date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,21.03,21.08,21.03,21.08,36000.0,13.5024,13.5345,13.5024,13.5345,36000.0
2005-01-03 09:35:00,21.08,21.15,21.08,21.12,32400.0,13.5345,13.5794,13.5345,13.5602,32400.0
2005-01-03 09:40:00,21.12,21.12,21.04,21.04,9200.0,13.5602,13.5602,13.5088,13.5088,9200.0
2005-01-03 09:45:00,21.01,21.02,21.0,21.02,24800.0,13.4895,13.4959,13.4831,13.4959,24800.0
2005-01-03 09:50:00,21.02,21.02,21.0,21.0,40800.0,13.4959,13.4959,13.4831,13.4831,40800.0
2005-01-03 09:55:00,21.0,21.01,20.97,20.97,27200.0,13.4831,13.4895,13.4638,13.4638,27200.0
2005-01-03 10:00:00,21.0,21.0,20.89,20.89,36400.0,13.4831,13.4831,13.4125,13.4125,36400.0
2005-01-03 10:05:00,20.89,20.89,20.8,20.8,34400.0,13.4125,13.4125,13.3547,13.3547,34400.0
2005-01-03 10:10:00,20.8,20.85,20.8,20.83,26000.0,13.3547,13.3868,13.3547,13.374,26000.0
2005-01-03 10:15:00,20.83,20.83,20.77,20.81,56000.0,13.374,13.374,13.3354,13.3611,56000.0
2005-01-03 10:20:00,20.82,20.82,20.79,20.81,3600.0,13.3675,13.3675,13.3483,13.3611,3600.0
2005-01-03 10:25:00,20.79,20.81,20.77,20.79,20800.0,13.3483,13.3611,13.3354,13.3483,20800.0
2005-01-03 10:30:00,20.79,20.79,20.72,20.72,37200.0,13.3483,13.3483,13.3033,13.3033,37200.0
2005-01-03 10:35:00,20.71,20.71,20.67,20.68,15600.0,13.2969,13.2969,13.2712,13.2777,15600.0
2005-01-03 10:40:00,20.7,20.7,20.69,20.69,5600.0,13.2905,13.2905,13.2841,13.2841,5600.0
2005-01-03 10:45:00,20.7,20.7,20.68,20.7,20000.0,13.2905,13.2905,13.2777,13.2905,20000.0
2005-01-03 10:50:00,20.7,20.7,20.69,20.69,32400.0,13.2905,13.2905,13.2841,13.2841,32400.0
2005-01-03 10:55:00,20.7,20.7,20.69,20.7,24800.0,13.2905,13.2905,13.2841,13.2905,24800.0
2005-01-03 11:00:00,20.7,20.71,20.68,20.68,7200.0,13.2905,13.2969,13.2777,13.2777,7200.0
2005-01-03 11:05:00,20.66,20.66,20.62,20.63,22800.0,13.2648,13.2648,13.2391,13.2455,22800.0
2005-01-03 11:10:00,20.63,20.68,20.63,20.68,9600.0,13.2455,13.2777,13.2455,13.2777,9600.0
2005-01-03 11:15:00,20.68,20.68,20.65,20.65,27600.0,13.2777,13.2777,13.2584,13.2584,27600.0
2005-01-03 11:20:00,20.67,20.72,20.67,20.7,16400.0,13.2712,13.3033,13.2712,13.2905,16400.0
2005-01-03 11:25:00,20.7,20.7,20.69,20.69,23200.0,13.2905,13.2905,13.2841,13.2841,23200.0
2005-01-03 11:30:00,20.69,20.7,20.67,20.7,23200.0,13.2841,13.2905,13.2712,13.2905,23200.0
2005-01-03 11:35:00,20.7,20.7,20.69,20.69,18000.0,13.2905,13.2905,13.2841,13.2841,18000.0
2005-01-03 11:40:00,20.68,20.69,20.68,20.69,15600.0,13.2777,13.2841,13.2777,13.2841,15600.0
2005-01-03 11:45:00,20.68,20.7,20.68,20.7,23600.0,13.2777,13.2905,13.2777,13.2905,23600.0
2005-01-03 11:50:00,20.7,20.7,20.69,20.69,4000.0,13.2905,13.2905,13.2841,13.2841,4000.0
2005-01-03 11:55:00,20.68,20.68,20.67,20.67,13600.0,13.2777,13.2777,13.2712,13.2712,13600.0
2005-01-03 12:00:00,20.67,20.68,20.66,20.66,11200.0,13.2712,13.2777,13.2648,13.2648,11200.0
2005-01-03 12:05:00,20.66,20.68,20.65,20.68,8800.0,13.2648,13.2777,13.2584,13.2777,8800.0
2005-01-03 12:10:00,20.67,20.68,20.67,20.67,3600.0,13.2712,13.2777,13.2712,13.2712,3600.0
2005-01-03 12:15:00,20.67,20.67,20.67,20.67,4400.0,13.2712,13.2712,13.2712,13.2712,4400.0
2005-01-03 12:20:00,20.67,20.67,20.66,20.66,24000.0,13.2712,13.2712,13.2648,13.2648,24000.0
2005-01-03 12:25:00,20.66,20.66,20.66,20.66,3200.0,13.2648,13.2648,13.2648,13.2648,3200.0
2005-01-03 12:30:00,20.66,20.66,20.66,20.66,9600.0,13.2648,13.2648,13.2648,13.2648,9600.0
2005-01-03 12:35:00,20.67,20.67,20.66,20.67,6400.0,13.2712,13.2712,13.2648,13.2712,6400.0
2005-01-03 12:40:00,20.67,20.68,20.67,20.68,9600.0,13.2712,13.2777,13.2712,13.2777,9600.0
2005-01-03 12:45:00,20.68,20.7,20.68,20.7,12000.0,13.2777,13.2905,13.2777,13.2905,12000.0
2005-01-03 12:50:00,20.7,20.7,20.69,20.69,10000.0,13.2905,13.2905,13.2841,13.2841,10000.0
2005-01-03 12:55:00,20.68,20.69,20.68,20.69,2800.0,13.2777,13.2841,13.2777,13.2841,2800.0
2005-01-03 13:00:00,20.69,20.69,20.68,20.68,4000.0,13.2841,13.2841,13.2777,13.2777,4000.0
2005-01-03 13:05:00,20.68,20.68,20.66,20.67,7200.0,13.2777,13.2777,13.2648,13.2712,7200.0
2005-01-03 13:10:00,20.67,20.67,20.66,20.66,7600.0,13.2712,13.2712,13.2648,13.2648,7600.0
2005-01-03 13:15:00,20.66,20.67,20.66,20.67,10000.0,13.2648,13.2712,13.2648,13.2712,10000.0
2005-01-03 13:20:00,20.67,20.67,20.65,20.65,14400.0,13.2712,13.2712,13.2584,13.2584,14400.0
2005-01-03 13:25:00,20.64,20.65,20.55,20.57,60800.0,13.252,13.2584,13.1942,13.207,60800.0
2005-01-03 13:30:00,20.57,20.6,20.57,20.6,108400.0,13.207,13.2263,13.207,13.2263,108400.0
2005-01-03 13:35:00,20.59,20.61,20.59,20.61,27200.0,13.2199,13.2327,13.2199,13.2327,27200.0
2005-01-03 13:40:00,20.6,20.61,20.59,20.59,11200.0,13.2263,13.2327,13.2199,13.2199,11200.0
2005-01-03 13:45:00,20.59,20.59,20.58,20.58,15600.0,13.2199,13.2199,13.2134,13.2134,15600.0
2005-01-03 13:50:00,20.58,20.61,20.58,20.61,10000.0,13.2134,13.2327,13.2134,13.2327,10000.0
2005-01-03 13:55:00,20.61,20.61,20.59,20.59,4400.0,13.2327,13.2327,13.2199,13.2199,4400.0
2005-01-03 14:00:00,20.58,20.6,20.56,20.58,32800.0,13.2134,13.2263,13.2006,13.2134,32800.0
2005-01-03 14:05:00,20.57,20.57,20.56,20.57,10000.0,13.207,13.207,13.2006,13.207,10000.0
2005-01-03 14:10:00,20.58,20.59,20.57,20.59,15600.0,13.2134,13.2199,13.207,13.2199,15600.0
2005-01-03 14:15:00,20.59,20.59,20.58,20.58,6000.0,13.2199,13.2199,13.2134,13.2134,6000.0
2005-01-03 14:20:00,20.57,20.57,20.57,20.57,13200.0,13.207,13.207,13.207,13.207,13200.0
2005-01-03 14:25:00,20.58,20.58,20.57,20.57,8000.0,13.2134,13.2134,13.207,13.207,8000.0
2005-01-03 14:30:00,20.57,20.59,20.57,20.59,25600.0,13.207,13.2199,13.207,13.2199,25600.0
2005-01-03 14:35:00,20.59,20.6,20.58,20.58,33600.0,13.2199,13.2263,13.2134,13.2134,33600.0
2005-01-03 14:40:00,20.58,20.58,20.57,20.58,12800.0,13.2134,13.2134,13.207,13.2134,12800.0
2005-01-03 14:45:00,20.58,20.59,20.58,20.58,25600.0,13.2134,13.2199,13.2134,13.2134,25600.0
2005-01-03 14:50:00,20.58,20.59,20.57,20.59,12400.0,13.2134,13.2199,13.207,13.2199,12400.0
2005-01-03 14:55:00,20.59,20.59,20.56,20.57,10000.0,13.2199,13.2199,13.2006,13.207,10000.0
2005-01-03 15:00:00,20.57,20.57,20.56,20.56,13200.0,13.207,13.207,13.2006,13.2006,13200.0
2005-01-03 15:05:00,20.56,20.59,20.56,20.57,32800.0,13.2006,13.2199,13.2006,13.207,32800.0
2005-01-03 15:10:00,20.57,20.58,20.57,20.57,25600.0,13.207,13.2134,13.207,13.207,25600.0
2005-01-03 15:15:00,20.57,20.58,20.56,20.56,28400.0,13.207,13.2134,13.2006,13.2006,28400.0
2005-01-03 15:20:00,20.56,20.58,20.56,20.56,84800.0,13.2006,13.2134,13.2006,13.2006,84800.0
2005-01-03 15:25:00,20.56,20.56,20.55,20.56,18000.0,13.2006,13.2006,13.1942,13.2006,18000.0
2005-01-03 15:30:00,20.56,20.56,20.55,20.55,51600.0,13.2006,13.2006,13.1942,13.1942,51600.0
2005-01-03 15:35:00,20.55,20.55,20.5,20.5,139200.0,13.1942,13.1942,13.1621,13.1621,139200.0
2005-01-03 15:40:00,20.5,20.51,20.5,20.51,61600.0,13.1621,13.1685,13.1621,13.1685,61600.0
2005-01-03 15:45:00,20.51,20.54,20.51,20.53,28400.0,13.1685,13.1878,13.1685,13.1813,28400.0
2005-01-03 15:50:00,20.54,20.55,20.53,20.53,33600.0,13.1878,13.1942,13.1813,13.1813,33600.0
2005-01-03 15:55:00,20.53,20.59,20.53,20.58,202000.0,13.1813,13.2199,13.1813,13.2134,202000.0
2005-01-04 09:30:00,20.64,20.69,20.64,20.69,59200.0,13.252,13.2841,13.252,13.2841,59200.0
2005-01-04 09:35:00,20.69,20.74,20.69,20.73,46800.0,13.2841,13.3162,13.2841,13.3098,46800.0
2005-01-04 09:40:00,20.74,20.74,20.69,20.69,24000.0,13.3162,13.3162,13.2841,13.2841,24000.0
2005-01-04 09:45:00,20.67,20.71,20.67,20.71,16800.0,13.2712,13.2969,13.2712,13.2969,16800.0
2005-01-04 09:50:00,20.71,20.73,20.71,20.71,13200.0,13.2969,13.3098,13.2969,13.2969,13200.0
2005-01-04 09:55:00,20.71,20.74,20.7,20.71,10400.0,13.2969,13.3162,13.2905,13.2969,10400.0
2005-01-04 10:00:00,20.71,20.74,20.71,20.72,16000.0,13.2969,13.3162,13.2969,13.3033,16000.0
2005-01-04 10:05:00,20.72,20.79,20.72,20.79,16800.0,13.3033,13.3483,13.3033,13.3483,16800.0
2005-01-04 10:10:00,20.79,20.81,20.79,20.8,33600.0,13.3483,13.3611,13.3483,13.3547,33600.0
2005-01-04 10:15:00,20.81,20.81,20.8,20.81,46400.0,13.3611,13.3611,13.3547,13.3611,46400.0
2005-01-04 10:20:00,20.81,20.82,20.79,20.79,56000.0,13.3611,13.3675,13.3483,13.3483,56000.0
2005-01-04 10:25:00,20.78,20.82,20.75,20.82,27600.0,13.3419,13.3675,13.3226,13.3675,27600.0
2005-01-04 10:30:00,20.82,20.82,20.77,20.77,13200.0,13.3675,13.3675,13.3354,13.3354,13200.0
2005-01-04 10:35:00,20.77,20.81,20.77,20.81,20000.0,13.3354,13.3611,13.3354,13.3611,20000.0
2005-01-04 10:40:00,20.81,20.81,20.78,20.78,21200.0,13.3611,13.3611,13.3419,13.3419,21200.0
2005-01-04 10:45:00,20.77,20.78,20.71,20.73,20000.0,13.3354,13.3419,13.2969,13.3098,20000.0
2005-01-04 10:50:00,20.73,20.76,20.73,20.74,19200.0,13.3098,13.329,13.3098,13.3162,19200.0
2005-01-04 10:55:00,20.73,20.74,20.72,20.74,13200.0,13.3098,13.3162,13.3033,13.3162,13200.0
2005-01-04 11:00:00,20.74,20.74,20.73,20.74,14800.0,13.3162,13.3162,13.3098,13.3162,14800.0
2005-01-04 11:05:00,20.74,20.75,20.73,20.73,8000.0,13.3162,13.3226,13.3098,13.3098,8000.0
2005-01-04 11:10:00,20.73,20.73,20.67,20.69,29600.0,13.3098,13.3098,13.2712,13.2841,29600.0
2005-01-04 11:15:00,20.69,20.71,20.68,20.7,14800.0,13.2841,13.2969,13.2777,13.2905,14800.0
2005-01-04 11:20:00,20.71,20.71,20.61,20.63,86400.0,13.2969,13.2969,13.2327,13.2455,86400.0
2005-01-04 11:25:00,20.62,20.66,20.62,20.66,16400.0,13.2391,13.2648,13.2391,13.2648,16400.0
2005-01-04 11:30:00,20.66,20.68,20.65,20.68,31200.0,13.2648,13.2777,13.2584,13.2777,31200.0
2005-01-04 11:35:00,20.68,20.68,20.68,20.68,7600.0,13.2777,13.2777,13.2777,13.2777,7600.0
2005-01-04 11:40:00,20.68,20.68,20.62,20.62,20400.0,13.2777,13.2777,13.2391,13.2391,20400.0
2005-01-04 11:45:00,20.62,20.62,20.57,20.57,40000.0,13.2391,13.2391,13.207,13.207,40000.0
2005-01-04 11:50:00,20.57,20.62,20.57,20.61,47600.0,13.207,13.2391,13.207,13.2327,47600.0
2005-01-04 11:55:00,20.61,20.61,20.6,20.6,6400.0,13.2327,13.2327,13.2263,13.2263,6400.0
2005-01-04 12:00:00,20.6,20.6,20.57,20.57,22000.0,13.2263,13.2263,13.207,13.207,22000.0
2005-01-04 12:05:00,20.58,20.59,20.56,20.58,18000.0,13.2134,13.2199,13.2006,13.2134,18000.0
2005-01-04 12:10:00,20.58,20.58,20.54,20.54,6000.0,13.2134,13.2134,13.1878,13.1878,6000.0
2005-01-04 12:15:00,20.54,20.54,20.38,20.45,99600.0,13.1878,13.1878,13.085,13.13,99600.0
2005-01-04 12:20:00,20.45,20.47,20.43,20.46,19600.0,13.13,13.1428,13.1171,13.1364,19600.0
2005-01-04 12:25:00,20.46,20.47,20.45,20.46,23200.0,13.1364,13.1428,13.13,13.1364,23200.0
2005-01-04 12:30:00,20.46,20.49,20.46,20.49,26800.0,13.1364,13.1557,13.1364,13.1557,26800.0
2005-01-04 12:35:00,20.49,20.49,20.46,20.46,19200.0,13.1557,13.1557,13.1364,13.1364,19200.0
2005-01-04 12:40:00,20.46,20.47,20.4,20.4,28400.0,13.1364,13.1428,13.0979,13.0979,28400.0
2005-01-04 12:45:00,20.4,20.4,20.4,20.4,30400.0,13.0979,13.0979,13.0979,13.0979,30400.0
2005-01-04 12:50:00,20.4,20.41,20.4,20.41,32000.0,13.0979,13.1043,13.0979,13.1043,32000.0
2005-01-04 12:55:00,20.41,20.41,20.33,20.33,20800.0,13.1043,13.1043,13.0529,13.0529,20800.0
2005-01-04 13:00:00,20.34,20.39,20.33,20.38,19200.0,13.0594,13.0915,13.0529,13.085,19200.0
2005-01-04 13:05:00,20.37,20.38,20.36,20.37,19600.0,13.0786,13.085,13.0722,13.0786,19600.0
2005-01-04 13:10:00,20.37,20.38,20.37,20.38,88000.0,13.0786,13.085,13.0786,13.085,88000.0
2005-01-04 13:15:00,20.39,20.39,20.38,20.38,25200.0,13.0915,13.0915,13.085,13.085,25200.0
2005-01-04 13:20:00,20.38,20.39,20.37,20.37,17200.0,13.085,13.0915,13.0786,13.0786,17200.0
2005-01-04 13:25:00,20.38,20.38,20.36,20.37,20000.0,13.085,13.085,13.0722,13.0786,20000.0
2005-01-04 13:30:00,20.37,20.37,20.37,20.37,16800.0,13.0786,13.0786,13.0786,13.0786,16800.0
2005-01-04 13:35:00,20.37,20.37,20.34,20.34,10000.0,13.0786,13.0786,13.0594,13.0594,10000.0
2005-01-04 13:40:00,20.34,20.34,20.32,20.34,8000.0,13.0594,13.0594,13.0465,13.0594,8000.0
2005-01-04 13:45:00,20.34,20.35,20.34,20.35,13200.0,13.0594,13.0658,13.0594,13.0658,13200.0
2005-01-04 13:50:00,20.35,20.35,20.34,20.34,17600.0,13.0658,13.0658,13.0594,13.0594,17600.0
2005-01-04 13:55:00,20.32,20.32,20.24,20.24,74400.0,13.0465,13.0465,12.9951,12.9951,74400.0
2005-01-04 14:00:00,20.24,20.24,20.2,20.23,149200.0,12.9951,12.9951,12.9695,12.9887,149200.0
2005-01-04 14:05:00,20.23,20.24,20.12,20.12,66000.0,12.9887,12.9951,12.9181,12.9181,66000.0
2005-01-04 14:10:00,20.11,20.13,20.07,20.13,100800.0,12.9117,12.9245,12.886,12.9245,100800.0
2005-01-04 14:15:00,20.13,20.14,20.08,20.09,52000.0,12.9245,12.9309,12.8924,12.8988,52000.0
2005-01-04 14:20:00,20.09,20.11,20.08,20.09,30000.0,12.8988,12.9117,12.8924,12.8988,30000.0
2005-01-04 14:25:00,20.09,20.09,19.94,19.97,132800.0,12.8988,12.8988,12.8025,12.8218,132800.0
2005-01-04 14:30:00,19.97,19.99,19.92,19.96,68400.0,12.8218,12.8346,12.7897,12.8154,68400.0
2005-01-04 14:35:00,19.96,20.0,19.95,20.0,100400.0,12.8154,12.8411,12.809,12.8411,100400.0
2005-01-04 14:40:00,20.01,20.05,20.0,20.01,90000.0,12.8475,12.8732,12.8411,12.8475,90000.0
2005-01-04 14:45:00,20.0,20.0,19.96,19.97,12800.0,12.8411,12.8411,12.8154,12.8218,12800.0
2005-01-04 14:50:00,19.98,20.03,19.98,20.03,28400.0,12.8282,12.8603,12.8282,12.8603,28400.0
2005-01-04 14:55:00,20.03,20.07,20.03,20.07,21200.0,12.8603,12.886,12.8603,12.886,21200.0
2005-01-04 15:00:00,20.07,20.08,20.02,20.02,93200.0,12.886,12.8924,12.8539,12.8539,93200.0
2005-01-04 15:05:00,20.02,20.05,20.02,20.04,34800.0,12.8539,12.8732,12.8539,12.8667,34800.0
2005-01-04 15:10:00,20.05,20.06,20.04,20.06,35600.0,12.8732,12.8796,12.8667,12.8796,35600.0
2005-01-04 15:15:00,20.06,20.08,20.06,20.07,48800.0,12.8796,12.8924,12.8796,12.886,48800.0
2005-01-04 15:20:00,20.07,20.07,20.04,20.07,25600.0,12.886,12.886,12.8667,12.886,25600.0
2005-01-04 15:25:00,20.07,20.1,20.07,20.08,22400.0,12.886,12.9053,12.886,12.8924,22400.0
2005-01-04 15:30:00,20.08,20.09,20.08,20.09,16800.0,12.8924,12.8988,12.8924,12.8988,16800.0
2005-01-04 15:35:00,20.1,20.11,20.06,20.07,78400.0,12.9053,12.9117,12.8796,12.886,78400.0
2005-01-04 15:40:00,20.07,20.11,20.07,20.1,15200.0,12.886,12.9117,12.886,12.9053,15200.0
2005-01-04 15:45:00,20.1,20.11,20.02,20.02,46400.0,12.9053,12.9117,12.8539,12.8539,46400.0
2005-01-04 15:50:00,20.04,20.05,20.03,20.05,26400.0,12.8667,12.8732,12.8603,12.8732,26400.0
2005-01-04 15:55:00,20.04,20.11,20.04,20.09,91200.0,12.8667,12.9117,12.8667,12.8988,91200.0
2005-01-05 09:30:00,19.81,19.85,19.81,19.82,12800.0,12.7191,12.7447,12.7191,12.7255,12800.0
2005-01-05 09:35:00,19.5,19.5,19.18,19.19,303600.0,12.52,12.52,12.3146,12.321,303600.0
2005-01-05 09:40:00,19.19,19.46,19.13,19.37,179600.0,12.321,12.4943,12.2825,12.4366,179600.0
2005-01-05 09:45:00,19.37,19.44,19.37,19.37,209600.0,12.4366,12.4815,12.4366,12.4366,209600.0
2005-01-05 09:50:00,19.35,19.46,19.21,19.22,228400.0,12.4237,12.4943,12.3338,12.3403,228400.0
2005-01-05 09:55:00,19.22,19.22,19.11,19.12,55600.0,12.3403,12.3403,12.2696,12.276,55600.0
2005-01-05 10:00:00,19.12,19.24,19.1,19.17,67600.0,12.276,12.3531,12.2632,12.3082,67600.0
2005-01-05 10:05:00,19.17,19.24,19.13,19.15,107600.0,12.3082,12.3531,12.2825,12.2953,107600.0
2005-01-05 10:10:00,19.13,19.18,19.1,19.15,97200.0,12.2825,12.3146,12.2632,12.2953,97200.0
2005-01-05 10:15:00,19.15,19.2,19.14,19.2,94400.0,12.2953,12.3274,12.2889,12.3274,94400.0
2005-01-05 10:20:00,19.19,19.24,19.18,19.24,83600.0,12.321,12.3531,12.3146,12.3531,83600.0
2005-01-05 10:25:00,19.22,19.24,19.16,19.18,194000.0,12.3403,12.3531,12.3017,12.3146,194000.0
2005-01-05 10:30:00,19.18,19.28,19.18,19.28,109200.0,12.3146,12.3788,12.3146,12.3788,109200.0
2005-01-05 10:35:00,19.28,19.32,19.24,19.24,156000.0,12.3788,12.4045,12.3531,12.3531,156000.0
2005-01-05 10:40:00,19.24,19.26,19.2,19.24,104000.0,12.3531,12.3659,12.3274,12.3531,104000.0
2005-01-05 10:45:00,19.24,19.29,19.24,19.25,52400.0,12.3531,12.3852,12.3531,12.3595,52400.0
2005-01-05 10:50:00,19.24,19.28,19.23,19.24,77600.0,12.3531,12.3788,12.3467,12.3531,77600.0
2005-01-05 10:55:00,19.24,19.28,19.23,19.28,63200.0,12.3531,12.3788,12.3467,12.3788,63200.0
2005-01-05 11:00:00,19.27,19.32,19.27,19.32,65200.0,12.3724,12.4045,12.3724,12.4045,65200.0
2005-01-05 11:05:00,19.32,19.35,19.32,19.34,135600.0,12.4045,12.4237,12.4045,12.4173,135600.0
2005-01-05 11:10:00,19.34,19.39,19.34,19.39,109200.0,12.4173,12.4494,12.4173,12.4494,109200.0
2005-01-05 11:15:00,19.38,19.38,19.35,19.36,59600.0,12.443,12.443,12.4237,12.4301,59600.0
2005-01-05 11:20:00,19.36,19.36,19.33,19.33,94800.0,12.4301,12.4301,12.4109,12.4109,94800.0
2005-01-05 11:25:00,19.33,19.35,19.32,19.34,66800.0,12.4109,12.4237,12.4045,12.4173,66800.0
2005-01-05 11:30:00,19.35,19.35,19.32,19.33,70000.0,12.4237,12.4237,12.4045,12.4109,70000.0
2005-01-05 11:35:00,19.33,19.36,19.33,19.36,78000.0,12.4109,12.4301,12.4109,12.4301,78000.0
2005-01-05 11:40:00,19.36,19.36,19.35,19.36,23200.0,12.4301,12.4301,12.4237,12.4301,23200.0
2005-01-05 11:45:00,19.37,19.4,19.37,19.37,113600.0,12.4366,12.4558,12.4366,12.4366,113600.0
2005-01-05 11:50:00,19.37,19.37,19.34,19.34,28400.0,12.4366,12.4366,12.4173,12.4173,28400.0
2005-01-05 11:55:00,19.34,19.35,19.34,19.34,21200.0,12.4173,12.4237,12.4173,12.4173,21200.0
2005-01-05 12:00:00,19.34,19.35,19.33,19.34,25200.0,12.4173,12.4237,12.4109,12.4173,25200.0
2005-01-05 12:05:00,19.34,19.34,19.3,19.3,30000.0,12.4173,12.4173,12.3916,12.3916,30000.0
2005-01-05 12:10:00,19.3,19.3,19.28,19.3,57200.0,12.3916,12.3916,12.3788,12.3916,57200.0
2005-01-05 12:15:00,19.3,19.3,19.28,19.29,77200.0,12.3916,12.3916,12.3788,12.3852,77200.0
2005-01-05 12:20:00,19.29,19.3,19.28,19.3,73600.0,12.3852,12.3916,12.3788,12.3916,73600.0
2005-01-05 12:25:00,19.3,19.31,19.28,19.28,66400.0,12.3916,12.398,12.3788,12.3788,66400.0
2005-01-05 12:30:00,19.28,19.3,19.28,19.28,39200.0,12.3788,12.3916,12.3788,12.3788,39200.0
2005-01-05 12:35:00,19.28,19.28,19.28,19.28,23600.0,12.3788,12.3788,12.3788,12.3788,23600.0
2005-01-05 12:40:00,19.28,19.3,19.28,19.29,48400.0,12.3788,12.3916,12.3788,12.3852,48400.0
2005-01-05 12:45:00,19.29,19.29,19.28,19.28,30400.0,12.3852,12.3852,12.3788,12.3788,30400.0
2005-01-05 12:50:00,19.28,19.28,19.24,19.25,123600.0,12.3788,12.3788,12.3531,12.3595,123600.0
2005-01-05 12:55:00,19.25,19.25,19.22,19.24,54000.0,12.3595,12.3595,12.3403,12.3531,54000.0
2005-01-05 13:00:00,19.24,19.25,19.23,19.23,94000.0,12.3531,12.3595,12.3467,12.3467,94000.0
2005-01-05 13:05:00,19.23,19.25,19.23,19.25,94800.0,12.3467,12.3595,12.3467,12.3595,94800.0
2005-01-05 13:10:00,19.25,19.25,19.24,19.24,24400.0,12.3595,12.3595,12.3531,12.3531,24400.0
2005-01-05 13:15:00,19.24,19.25,19.23,19.23,42800.0,12.3531,12.3595,12.3467,12.3467,42800.0
2005-01-05 13:20:00,19.24,19.25,19.23,19.25,202000.0,12.3531,12.3595,12.3467,12.3595,202000.0
2005-01-05 13:25:00,19.25,19.25,19.23,19.24,49600.0,12.3595,12.3595,12.3467,12.3531,49600.0
2005-01-05 13:30:00,19.24,19.25,19.23,19.25,71200.0,12.3531,12.3595,12.3467,12.3595,71200.0
2005-01-05 13:35:00,19.25,19.25,19.24,19.24,267600.0,12.3595,12.3595,12.3531,12.3531,267600.0
2005-01-05 13:40:00,19.24,19.24,19.23,19.24,77600.0,12.3531,12.3531,12.3467,12.3531,77600.0
2005-01-05 13:45:00,19.24,19.25,19.24,19.25,35600.0,12.3531,12.3595,12.3531,12.3595,35600.0
2005-01-05 13:50:00,19.25,19.25,19.25,19.25,24000.0,12.3595,12.3595,12.3595,12.3595,24000.0
2005-01-05 13:55:00,19.25,19.25,19.23,19.23,30800.0,12.3595,12.3595,12.3467,12.3467,30800.0
2005-01-05 14:00:00,19.24,19.24,19.2,19.2,54800.0,12.3531,12.3531,12.3274,12.3274,54800.0
2005-01-05 14:05:00,19.2,19.24,19.2,19.24,34800.0,12.3274,12.3531,12.3274,12.3531,34800.0
2005-01-05 14:10:00,19.24,19.24,19.19,19.2,60800.0,12.3531,12.3531,12.321,12.3274,60800.0
2005-01-05 14:15:00,19.2,19.24,19.2,19.22,33600.0,12.3274,12.3531,12.3274,12.3403,33600.0
2005-01-05 14:20:00,19.22,19.22,19.18,19.19,51200.0,12.3403,12.3403,12.3146,12.321,51200.0
2005-01-05 14:25:00,19.19,19.21,19.19,19.21,14000.0,12.321,12.3338,12.321,12.3338,14000.0
2005-01-05 14:30:00,19.22,19.22,19.2,19.21,39200.0,12.3403,12.3403,12.3274,12.3338,39200.0
2005-01-05 14:35:00,19.21,19.25,19.21,19.25,23600.0,12.3338,12.3595,12.3338,12.3595,23600.0
2005-01-05 14:40:00,19.24,19.25,19.24,19.24,21600.0,12.3531,12.3595,12.3531,12.3531,21600.0
2005-01-05 14:45:00,19.24,19.25,19.23,19.23,104400.0,12.3531,12.3595,12.3467,12.3467,104400.0
2005-01-05 14:50:00,19.24,19.24,19.21,19.24,24000.0,12.3531,12.3531,12.3338,12.3531,24000.0
2005-01-05 14:55:00,19.24,19.24,19.23,19.23,14400.0,12.3531,12.3531,12.3467,12.3467,14400.0
2005-01-05 15:00:00,19.22,19.23,19.21,19.22,35200.0,12.3403,12.3467,12.3338,12.3403,35200.0
2005-01-05 15:05:00,19.22,19.25,19.22,19.25,55600.0,12.3403,12.3595,12.3403,12.3595,55600.0
2005-01-05 15:10:00,19.25,19.28,19.25,19.28,186000.0,12.3595,12.3788,12.3595,12.3788,186000.0
2005-01-05 15:15:00,19.27,19.28,19.25,19.25,136800.0,12.3724,12.3788,12.3595,12.3595,136800.0
2005-01-05 15:20:00,19.25,19.26,19.25,19.26,136000.0,12.3595,12.3659,12.3595,12.3659,136000.0
2005-01-05 15:25:00,19.26,19.26,19.24,19.25,101600.0,12.3659,12.3659,12.3531,12.3595,101600.0
2005-01-05 15:30:00,19.25,19.25,19.24,19.24,54400.0,12.3595,12.3595,12.3531,12.3531,54400.0
2005-01-05 15:35:00,19.24,19.25,19.24,19.24,59600.0,12.3531,12.3595,12.3531,12.3531,59600.0
2005-01-05 15:40:00,19.24,19.24,19.21,19.22,78000.0,12.3531,12.3531,12.3338,12.3403,78000.0
2005-01-05 15:45:00,19.22,19.25,19.21,19.24,65600.0,12.3403,12.3595,12.3338,12.3531,65600.0
2005-01-05 15:50:00,19.25,19.25,19.23,19.24,107600.0,12.3595,12.3595,12.3467,12.3531,107600.0
2005-01-05 15:55:00,19.24,19.24,19.22,19.23,709200.0,12.3531,12.3531,12.3403,12.3467,709200.0
2005-01-06 09:30:00,19.25,19.25,19.22,19.25,61200.0,12.3595,12.3595,12.3403,12.3595,61200.0
2005-01-06 09:35:00,19.25,19.31,19.25,19.26,164000.0,12.3595,12.398,12.3595,12.3659,164000.0
2005-01-06 09:40:00,19.28,19.29,19.25,19.25,34800.0,12.3788,12.3852,12.3595,12.3595,34800.0
2005-01-06 09:45:00,19.25,19.25,19.2,19.24,45200.0,12.3595,12.3595,12.3274,12.3531,45200.0
2005-01-06 09:50:00,19.24,19.24,19.18,19.23,34000.0,12.3531,12.3531,12.3146,12.3467,34000.0
2005-01-06 09:55:00,19.21,19.21,19.15,19.18,24800.0,12.3338,12.3338,12.2953,12.3146,24800.0
2005-01-06 10:00:00,19.14,19.18,19.13,19.18,24000.0,12.2889,12.3146,12.2825,12.3146,24000.0
2005-01-06 10:05:00,19.18,19.18,19.13,19.13,25200.0,12.3146,12.3146,12.2825,12.2825,25200.0
2005-01-06 10:10:00,19.13,19.24,19.13,19.22,192800.0,12.2825,12.3531,12.2825,12.3403,192800.0
2005-01-06 10:15:00,19.22,19.25,19.14,19.18,48400.0,12.3403,12.3595,12.2889,12.3146,48400.0
2005-01-06 10:20:00,19.18,19.18,19.14,19.18,81600.0,12.3146,12.3146,12.2889,12.3146,81600.0
2005-01-06 10:25:00,19.18,19.18,19.16,19.17,21600.0,12.3146,12.3146,12.3017,12.3082,21600.0
2005-01-06 10:30:00,19.17,19.17,19.14,19.15,65200.0,12.3082,12.3082,12.2889,12.2953,65200.0
2005-01-06 10:35:00,19.14,19.16,19.14,19.16,183600.0,12.2889,12.3017,12.2889,12.3017,183600.0
2005-01-06 10:40:00,19.17,19.17,19.15,19.17,25600.0,12.3082,12.3082,12.2953,12.3082,25600.0
2005-01-06 10:45:00,19.17,19.18,19.16,19.16,17600.0,12.3082,12.3146,12.3017,12.3017,17600.0
2005-01-06 10:50:00,19.16,19.18,19.15,19.15,53200.0,12.3017,12.3146,12.2953,12.2953,53200.0
2005-01-06 10:55:00,19.15,19.16,19.14,19.15,55600.0,12.2953,12.3017,12.2889,12.2953,55600.0
2005-01-06 11:00:00,19.14,19.15,19.14,19.15,24000.0,12.2889,12.2953,12.2889,12.2953,24000.0
2005-01-06 11:05:00,19.15,19.16,19.1,19.14,125200.0,12.2953,12.3017,12.2632,12.2889,125200.0
2005-01-06 11:10:00,19.13,19.14,19.11,19.11,45200.0,12.2825,12.2889,12.2696,12.2696,45200.0
2005-01-06 11:15:00,19.12,19.12,19.11,19.12,26000.0,12.276,12.276,12.2696,12.276,26000.0
2005-01-06 11:20:00,19.12,19.14,19.12,19.14,65600.0,12.276,12.2889,12.276,12.2889,65600.0
2005-01-06 11:25:00,19.13,19.15,19.09,19.13,110000.0,12.2825,12.2953,12.2568,12.2825,110000.0
2005-01-06 11:30:00,19.13,19.15,19.13,19.15,70400.0,12.2825,12.2953,12.2825,12.2953,70400.0
2005-01-06 11:35:00,19.15,19.15,19.12,19.13,62400.0,12.2953,12.2953,12.276,12.2825,62400.0
2005-01-06 11:40:00,19.14,19.15,19.14,19.14,29200.0,12.2889,12.2953,12.2889,12.2889,29200.0
2005-01-06 11:45:00,19.13,19.22,19.13,19.2,50400.0,12.2825,12.3403,12.2825,12.3274,50400.0
2005-01-06 11:50:00,19.2,19.2,19.18,19.18,32000.0,12.3274,12.3274,12.3146,12.3146,32000.0
2005-01-06 11:55:00,19.17,19.18,19.14,19.16,36400.0,12.3082,12.3146,12.2889,12.3017,36400.0
2005-01-06 12:00:00,19.16,19.16,19.16,19.16,49200.0,12.3017,12.3017,12.3017,12.3017,49200.0
2005-01-06 12:05:00,19.16,19.17,19.15,19.16,40400.0,12.3017,12.3082,12.2953,12.3017,40400.0
2005-01-06 12:10:00,19.16,19.16,19.15,19.16,29600.0,12.3017,12.3017,12.2953,12.3017,29600.0
2005-01-06 12:15:00,19.16,19.16,19.14,19.16,32000.0,12.3017,12.3017,12.2889,12.3017,32000.0
2005-01-06 12:20:00,19.16,19.17,19.16,19.17,54400.0,12.3017,12.3082,12.3017,12.3082,54400.0
2005-01-06 12:25:00,19.17,19.18,19.17,19.17,23600.0,12.3082,12.3146,12.3082,12.3082,23600.0
2005-01-06 12:30:00,19.17,19.18,19.17,19.18,19600.0,12.3082,12.3146,12.3082,12.3146,19600.0
2005-01-06 12:35:00,19.18,19.19,19.15,19.16,31600.0,12.3146,12.321,12.2953,12.3017,31600.0
2005-01-06 12:40:00,19.16,19.17,19.16,19.17,26800.0,12.3017,12.3082,12.3017,12.3082,26800.0
2005-01-06 12:45:00,19.17,19.17,19.17,19.17,10400.0,12.3082,12.3082,12.3082,12.3082,10400.0
2005-01-06 12:50:00,19.17,19.17,19.16,19.17,16400.0,12.3082,12.3082,12.3017,12.3082,16400.0
2005-01-06 12:55:00,19.16,19.16,19.14,19.15,20000.0,12.3017,12.3017,12.2889,12.2953,20000.0
2005-01-06 13:00:00,19.15,19.17,19.15,19.17,55600.0,12.2953,12.3082,12.2953,12.3082,55600.0
2005-01-06 13:05:00,19.17,19.17,19.12,19.14,31200.0,12.3082,12.3082,12.276,12.2889,31200.0
2005-01-06 13:10:00,19.14,19.16,19.14,19.16,14800.0,12.2889,12.3017,12.2889,12.3017,14800.0
2005-01-06 13:15:00,19.16,19.16,19.16,19.16,10000.0,12.3017,12.3017,12.3017,12.3017,10000.0
2005-01-06 13:20:00,19.15,19.18,19.15,19.18,54800.0,12.2953,12.3146,12.2953,12.3146,54800.0
2005-01-06 13:25:00,19.18,19.18,19.15,19.15,22800.0,12.3146,12.3146,12.2953,12.2953,22800.0
2005-01-06 13:30:00,19.14,19.16,19.14,19.16,21200.0,12.2889,12.3017,12.2889,12.3017,21200.0
2005-01-06 13:35:00,19.16,19.17,19.15,19.17,36000.0,12.3017,12.3082,12.2953,12.3082,36000.0
2005-01-06 13:40:00,19.17,19.17,19.16,19.17,91200.0,12.3082,12.3082,12.3017,12.3082,91200.0
2005-01-06 13:45:00,19.17,19.18,19.16,19.18,32000.0,12.3082,12.3146,12.3017,12.3146,32000.0
2005-01-06 13:50:00,19.18,19.19,19.18,19.19,51200.0,12.3146,12.321,12.3146,12.321,51200.0
2005-01-06 13:55:00,19.19,19.19,19.17,19.19,50400.0,12.321,12.321,12.3082,12.321,50400.0
2005-01-06 14:00:00,19.19,19.2,19.18,19.2,30000.0,12.321,12.3274,12.3146,12.3274,30000.0
2005-01-06 14:05:00,19.19,19.2,19.18,19.19,22000.0,12.321,12.3274,12.3146,12.321,22000.0
2005-01-06 14:10:00,19.19,19.19,19.14,19.16,146800.0,12.321,12.321,12.2889,12.3017,146800.0
2005-01-06 14:15:00,19.16,19.17,19.16,19.17,34400.0,12.3017,12.3082,12.3017,12.3082,34400.0
2005-01-06 14:20:00,19.17,19.17,19.16,19.16,40800.0,12.3082,12.3082,12.3017,12.3017,40800.0
2005-01-06 14:25:00,19.16,19.17,19.16,19.16,34000.0,12.3017,12.3082,12.3017,12.3017,34000.0
2005-01-06 14:30:00,19.17,19.17,19.16,19.16,41600.0,12.3082,12.3082,12.3017,12.3017,41600.0
2005-01-06 14:35:00,19.17,19.17,19.16,19.17,15600.0,12.3082,12.3082,12.3017,12.3082,15600.0
2005-01-06 14:40:00,19.17,19.17,19.15,19.15,33200.0,12.3082,12.3082,12.2953,12.2953,33200.0
2005-01-06 14:45:00,19.15,19.17,19.15,19.16,33600.0,12.2953,12.3082,12.2953,12.3017,33600.0
2005-01-06 14:50:00,19.17,19.17,19.17,19.17,17200.0,12.3082,12.3082,12.3082,12.3082,17200.0
2005-01-06 14:55:00,19.17,19.17,19.15,19.15,38400.0,12.3082,12.3082,12.2953,12.2953,38400.0
2005-01-06 15:00:00,19.15,19.17,19.14,19.15,39200.0,12.2953,12.3082,12.2889,12.2953,39200.0
2005-01-06 15:05:00,19.15,19.16,19.15,19.15,22800.0,12.2953,12.3017,12.2953,12.2953,22800.0
2005-01-06 15:10:00,19.15,19.15,19.15,19.15,77600.0,12.2953,12.2953,12.2953,12.2953,77600.0
2005-01-06 15:15:00,19.15,19.15,19.14,19.14,40000.0,12.2953,12.2953,12.2889,12.2889,40000.0
2005-01-06 15:20:00,19.14,19.15,19.11,19.11,61200.0,12.2889,12.2953,12.2696,12.2696,61200.0
2005-01-06 15:25:00,19.11,19.13,19.11,19.13,30800.0,12.2696,12.2825,12.2696,12.2825,30800.0
2005-01-06 15:30:00,19.13,19.15,19.13,19.15,33600.0,12.2825,12.2953,12.2825,12.2953,33600.0
2005-01-06 15:35:00,19.15,19.15,19.15,19.15,41600.0,12.2953,12.2953,12.2953,12.2953,41600.0
2005-01-06 15:40:00,19.15,19.16,19.15,19.15,32800.0,12.2953,12.3017,12.2953,12.2953,32800.0
2005-01-06 15:45:00,19.15,19.16,19.15,19.16,47200.0,12.2953,12.3017,12.2953,12.3017,47200.0
2005-01-06 15:50:00,19.16,19.16,19.14,19.14,70000.0,12.3017,12.3017,12.2889,12.2889,70000.0
2005-01-06 15:55:00,19.14,19.15,19.12,19.13,66400.0,12.2889,12.2953,12.276,12.2825,66400.0
2005-01-07 09:30:00,19.13,19.13,19.1,19.1,286800.0,12.2825,12.2825,12.2632,12.2632,286800.0
2005-01-07 09:35:00,19.1,19.1,18.94,18.94,333200.0,12.2632,12.2632,12.1605,12.1605,333200.0
2005-01-07 09:40:00,18.94,18.94,18.81,18.85,166000.0,12.1605,12.1605,12.077,12.1027,166000.0
2005-01-07 09:45:00,18.85,18.87,18.83,18.84,116400.0,12.1027,12.1155,12.0899,12.0963,116400.0
2005-01-07 09:50:00,18.84,18.86,18.78,18.84,176000.0,12.0963,12.1091,12.0578,12.0963,176000.0
2005-01-07 09:55:00,18.84,18.86,18.83,18.86,104000.0,12.0963,12.1091,12.0899,12.1091,104000.0
2005-01-07 10:00:00,18.86,18.88,18.85,18.87,152000.0,12.1091,12.122,12.1027,12.1155,152000.0
2005-01-07 10:05:00,18.86,18.87,18.79,18.79,62000.0,12.1091,12.1155,12.0642,12.0642,62000.0
2005-01-07 10:10:00,18.8,18.87,18.8,18.87,89200.0,12.0706,12.1155,12.0706,12.1155,89200.0
2005-01-07 10:15:00,18.87,18.92,18.86,18.88,82400.0,12.1155,12.1476,12.1091,12.122,82400.0
2005-01-07 10:20:00,18.89,18.9,18.85,18.85,44000.0,12.1284,12.1348,12.1027,12.1027,44000.0
2005-01-07 10:25:00,18.84,18.84,18.75,18.75,152000.0,12.0963,12.0963,12.0385,12.0385,152000.0
2005-01-07 10:30:00,18.74,18.75,18.74,18.75,36400.0,12.0321,12.0385,12.0321,12.0385,36400.0
2005-01-07 10:35:00,18.74,18.75,18.73,18.73,86000.0,12.0321,12.0385,12.0256,12.0256,86000.0
2005-01-07 10:40:00,18.7,18.7,18.59,18.6,238000.0,12.0064,12.0064,11.9358,11.9422,238000.0
2005-01-07 10:45:00,18.6,18.67,18.6,18.65,66800.0,11.9422,11.9871,11.9422,11.9743,66800.0
2005-01-07 10:50:00,18.65,18.65,18.61,18.64,38800.0,11.9743,11.9743,11.9486,11.9679,38800.0
2005-01-07 10:55:00,18.64,18.65,18.62,18.62,110000.0,11.9679,11.9743,11.955,11.955,110000.0
2005-01-07 11:00:00,18.62,18.66,18.61,18.66,117200.0,11.955,11.9807,11.9486,11.9807,117200.0
2005-01-07 11:05:00,18.65,18.67,18.64,18.65,78400.0,11.9743,11.9871,11.9679,11.9743,78400.0
2005-01-07 11:10:00,18.65,18.68,18.64,18.66,66400.0,11.9743,11.9935,11.9679,11.9807,66400.0
2005-01-07 11:15:00,18.66,18.68,18.65,18.65,78800.0,11.9807,11.9935,11.9743,11.9743,78800.0
2005-01-07 11:20:00,18.65,18.68,18.64,18.68,148800.0,11.9743,11.9935,11.9679,11.9935,148800.0
2005-01-07 11:25:00,18.68,18.7,18.66,18.67,166800.0,11.9935,12.0064,11.9807,11.9871,166800.0
2005-01-07 11:30:00,18.68,18.68,18.63,18.64,168400.0,11.9935,11.9935,11.9614,11.9679,168400.0
2005-01-07 11:35:00,18.64,18.67,18.63,18.65,62400.0,11.9679,11.9871,11.9614,11.9743,62400.0
2005-01-07 11:40:00,18.66,18.67,18.65,18.67,65200.0,11.9807,11.9871,11.9743,11.9871,65200.0
2005-01-07 11:45:00,18.67,18.67,18.64,18.64,72400.0,11.9871,11.9871,11.9679,11.9679,72400.0
2005-01-07 11:50:00,18.64,18.65,18.64,18.64,38800.0,11.9679,11.9743,11.9679,11.9679,38800.0
2005-01-07 11:55:00,18.64,18.64,18.61,18.64,66400.0,11.9679,11.9679,11.9486,11.9679,66400.0
2005-01-07 12:00:00,18.64,18.65,18.6,18.61,65200.0,11.9679,11.9743,11.9422,11.9486,65200.0
2005-01-07 12:05:00,18.61,18.63,18.61,18.63,39600.0,11.9486,11.9614,11.9486,11.9614,39600.0
2005-01-07 12:10:00,18.63,18.64,18.63,18.64,44400.0,11.9614,11.9679,11.9614,11.9679,44400.0
2005-01-07 12:15:00,18.64,18.66,18.64,18.65,58000.0,11.9679,11.9807,11.9679,11.9743,58000.0
2005-01-07 12:20:00,18.65,18.66,18.65,18.66,73200.0,11.9743,11.9807,11.9743,11.9807,73200.0
2005-01-07 12:25:00,18.66,18.66,18.65,18.66,60000.0,11.9807,11.9807,11.9743,11.9807,60000.0
2005-01-07 12:30:00,18.66,18.68,18.66,18.67,95200.0,11.9807,11.9935,11.9807,11.9871,95200.0
2005-01-07 12:35:00,18.67,18.71,18.67,18.69,71600.0,11.9871,12.0128,11.9871,12.0,71600.0
2005-01-07 12:40:00,18.69,18.7,18.67,18.69,10800.0,12.0,12.0064,11.9871,12.0,10800.0
2005-01-07 12:45:00,18.69,18.7,18.68,18.69,34400.0,12.0,12.0064,11.9935,12.0,34400.0
2005-01-07 12:50:00,18.69,18.69,18.68,18.68,12400.0,12.0,12.0,11.9935,11.9935,12400.0
2005-01-07 12:55:00,18.68,18.68,18.67,18.68,54000.0,11.9935,11.9935,11.9871,11.9935,54000.0
2005-01-07 13:00:00,18.68,18.68,18.65,18.66,82800.0,11.9935,11.9935,11.9743,11.9807,82800.0
2005-01-07 13:05:00,18.66,18.67,18.65,18.67,140400.0,11.9807,11.9871,11.9743,11.9871,140400.0
2005-01-07 13:10:00,18.67,18.68,18.67,18.67,81600.0,11.9871,11.9935,11.9871,11.9871,81600.0
2005-01-07 13:15:00,18.67,18.68,18.67,18.68,136800.0,11.9871,11.9935,11.9871,11.9935,136800.0
2005-01-07 13:20:00,18.68,18.68,18.68,18.68,30400.0,11.9935,11.9935,11.9935,11.9935,30400.0
2005-01-07 13:25:00,18.68,18.69,18.68,18.69,49600.0,11.9935,12.0,11.9935,12.0,49600.0
2005-01-07 13:30:00,18.69,18.71,18.68,18.7,92400.0,12.0,12.0128,11.9935,12.0064,92400.0
2005-01-07 13:35:00,18.7,18.73,18.69,18.73,102800.0,12.0064,12.0256,12.0,12.0256,102800.0
2005-01-07 13:40:00,18.73,18.74,18.73,18.73,64800.0,12.0256,12.0321,12.0256,12.0256,64800.0
2005-01-07 13:45:00,18.73,18.73,18.68,18.68,87200.0,12.0256,12.0256,11.9935,11.9935,87200.0
2005-01-07 13:50:00,18.69,18.7,18.67,18.69,88400.0,12.0,12.0064,11.9871,12.0,88400.0
2005-01-07 13:55:00,18.69,18.72,18.68,18.72,593200.0,12.0,12.0192,11.9935,12.0192,593200.0
2005-01-07 14:00:00,18.72,18.73,18.72,18.73,102400.0,12.0192,12.0256,12.0192,12.0256,102400.0
2005-01-07 14:05:00,18.73,18.73,18.69,18.72,64800.0,12.0256,12.0256,12.0,12.0192,64800.0
2005-01-07 14:10:00,18.72,18.73,18.71,18.71,40800.0,12.0192,12.0256,12.0128,12.0128,40800.0
2005-01-07 14:15:00,18.71,18.71,18.7,18.7,74800.0,12.0128,12.0128,12.0064,12.0064,74800.0
2005-01-07 14:20:00,18.7,18.71,18.68,18.71,102400.0,12.0064,12.0128,11.9935,12.0128,102400.0
2005-01-07 14:25:00,18.71,18.73,18.7,18.72,47200.0,12.0128,12.0256,12.0064,12.0192,47200.0
2005-01-07 14:30:00,18.72,18.77,18.71,18.75,126400.0,12.0192,12.0513,12.0128,12.0385,126400.0
2005-01-07 14:35:00,18.74,18.74,18.71,18.73,31200.0,12.0321,12.0321,12.0128,12.0256,31200.0
2005-01-07 14:40:00,18.74,18.77,18.74,18.75,82800.0,12.0321,12.0513,12.0321,12.0385,82800.0
2005-01-07 14:45:00,18.75,18.76,18.73,18.76,61600.0,12.0385,12.0449,12.0256,12.0449,61600.0
2005-01-07 14:50:00,18.76,18.76,18.74,18.76,25600.0,12.0449,12.0449,12.0321,12.0449,25600.0
2005-01-07 14:55:00,18.76,18.76,18.74,18.75,32400.0,12.0449,12.0449,12.0321,12.0385,32400.0
2005-01-07 15:00:00,18.75,18.77,18.75,18.77,20400.0,12.0385,12.0513,12.0385,12.0513,20400.0
2005-01-07 15:05:00,18.76,18.78,18.75,18.76,19200.0,12.0449,12.0578,12.0385,12.0449,19200.0
2005-01-07 15:10:00,18.77,18.77,18.76,18.76,40000.0,12.0513,12.0513,12.0449,12.0449,40000.0
2005-01-07 15:15:00,18.75,18.77,18.74,18.74,58000.0,12.0385,12.0513,12.0321,12.0321,58000.0
2005-01-07 15:20:00,18.74,18.75,18.74,18.74,57200.0,12.0321,12.0385,12.0321,12.0321,57200.0
2005-01-07 15:25:00,18.74,18.75,18.73,18.74,64000.0,12.0321,12.0385,12.0256,12.0321,64000.0
2005-01-07 15:30:00,18.74,18.75,18.74,18.75,66000.0,12.0321,12.0385,12.0321,12.0385,66000.0
2005-01-07 15:35:00,18.75,18.75,18.74,18.75,54000.0,12.0385,12.0385,12.0321,12.0385,54000.0
2005-01-07 15:40:00,18.74,18.75,18.74,18.75,33200.0,12.0321,12.0385,12.0321,12.0385,33200.0
2005-01-07 15:45:00,18.75,18.75,18.75,18.75,64000.0,12.0385,12.0385,12.0385,12.0385,64000.0
2005-01-07 15:50:00,18.75,18.75,18.73,18.75,90400.0,12.0385,12.0385,12.0256,12.0385,90400.0
2005-01-07 15:55:00,18.75,18.77,18.75,18.77,150400.0,12.0385,12.0513,12.0385,12.0513,150400.0
2005-01-10 09:30:00,18.74,18.75,18.74,18.74,200000.0,12.0321,12.0385,12.0321,12.0321,200000.0
2005-01-10 09:35:00,18.74,18.75,18.71,18.72,71200.0,12.0321,12.0385,12.0128,12.0192,71200.0
2005-01-10 09:40:00,18.71,18.71,18.65,18.68,79200.0,12.0128,12.0128,11.9743,11.9935,79200.0
2005-01-10 09:45:00,18.68,18.68,18.61,18.61,165600.0,11.9935,11.9935,11.9486,11.9486,165600.0
2005-01-10 09:50:00,18.61,18.65,18.59,18.65,131200.0,11.9486,11.9743,11.9358,11.9743,131200.0
2005-01-10 09:55:00,18.63,18.65,18.63,18.63,74400.0,11.9614,11.9743,11.9614,11.9614,74400.0
2005-01-10 10:00:00,18.63,18.64,18.53,18.53,218800.0,11.9614,11.9679,11.8972,11.8972,218800.0
2005-01-10 10:05:00,18.46,18.54,18.46,18.52,99600.0,11.8523,11.9037,11.8523,11.8908,99600.0
2005-01-10 10:10:00,18.53,18.59,18.53,18.57,75200.0,11.8972,11.9358,11.8972,11.9229,75200.0
2005-01-10 10:15:00,18.58,18.63,18.55,18.6,122400.0,11.9293,11.9614,11.9101,11.9422,122400.0
2005-01-10 10:20:00,18.6,18.63,18.59,18.61,100800.0,11.9422,11.9614,11.9358,11.9486,100800.0
2005-01-10 10:25:00,18.61,18.61,18.59,18.59,63200.0,11.9486,11.9486,11.9358,11.9358,63200.0
2005-01-10 10:30:00,18.59,18.6,18.56,18.6,70400.0,11.9358,11.9422,11.9165,11.9422,70400.0
2005-01-10 10:35:00,18.6,18.62,18.6,18.61,108400.0,11.9422,11.955,11.9422,11.9486,108400.0
2005-01-10 10:40:00,18.61,18.63,18.6,18.63,48000.0,11.9486,11.9614,11.9422,11.9614,48000.0
2005-01-10 10:45:00,18.63,18.63,18.59,18.61,63200.0,11.9614,11.9614,11.9358,11.9486,63200.0
2005-01-10 10:50:00,18.61,18.62,18.6,18.61,30800.0,11.9486,11.955,11.9422,11.9486,30800.0
2005-01-10 10:55:00,18.6,18.6,18.56,18.59,243200.0,11.9422,11.9422,11.9165,11.9358,243200.0
2005-01-10 11:00:00,18.58,18.61,18.58,18.61,54800.0,11.9293,11.9486,11.9293,11.9486,54800.0
2005-01-10 11:05:00,18.61,18.64,18.61,18.63,254000.0,11.9486,11.9679,11.9486,11.9614,254000.0
2005-01-10 11:10:00,18.63,18.65,18.61,18.65,117600.0,11.9614,11.9743,11.9486,11.9743,117600.0
2005-01-10 11:15:00,18.65,18.67,18.64,18.67,126400.0,11.9743,11.9871,11.9679,11.9871,126400.0
2005-01-10 11:20:00,18.67,18.67,18.66,18.67,39600.0,11.9871,11.9871,11.9807,11.9871,39600.0
2005-01-10 11:25:00,18.67,18.68,18.66,18.67,58800.0,11.9871,11.9935,11.9807,11.9871,58800.0
2005-01-10 11:30:00,18.67,18.67,18.63,18.63,50400.0,11.9871,11.9871,11.9614,11.9614,50400.0
2005-01-10 11:35:00,18.63,18.64,18.63,18.64,59600.0,11.9614,11.9679,11.9614,11.9679,59600.0
2005-01-10 11:40:00,18.64,18.68,18.64,18.67,23200.0,11.9679,11.9935,11.9679,11.9871,23200.0
2005-01-10 11:45:00,18.67,18.67,18.65,18.65,13600.0,11.9871,11.9871,11.9743,11.9743,13600.0
2005-01-10 11:50:00,18.65,18.67,18.62,18.66,74400.0,11.9743,11.9871,11.955,11.9807,74400.0
2005-01-10 11:55:00,18.65,18.66,18.65,18.66,27600.0,11.9743,11.9807,11.9743,11.9807,27600.0
2005-01-10 12:00:00,18.66,18.66,18.65,18.66,38400.0,11.9807,11.9807,11.9743,11.9807,38400.0
2005-01-10 12:05:00,18.68,18.68,18.67,18.67,43600.0,11.9935,11.9935,11.9871,11.9871,43600.0
2005-01-10 12:10:00,18.67,18.67,18.67,18.67,14400.0,11.9871,11.9871,11.9871,11.9871,14400.0
2005-01-10 12:15:00,18.67,18.67,18.63,18.63,35200.0,11.9871,11.9871,11.9614,11.9614,35200.0
2005-01-10 12:20:00,18.64,18.66,18.64,18.66,24800.0,11.9679,11.9807,11.9679,11.9807,24800.0
2005-01-10 12:25:00,18.66,18.68,18.66,18.67,43600.0,11.9807,11.9935,11.9807,11.9871,43600.0
2005-01-10 12:30:00,18.67,18.67,18.66,18.67,22400.0,11.9871,11.9871,11.9807,11.9871,22400.0
2005-01-10 12:35:00,18.68,18.69,18.67,18.68,39600.0,11.9935,12.0,11.9871,11.9935,39600.0
2005-01-10 12:40:00,18.68,18.68,18.66,18.66,25600.0,11.9935,11.9935,11.9807,11.9807,25600.0
2005-01-10 12:45:00,18.66,18.67,18.63,18.67,46000.0,11.9807,11.9871,11.9614,11.9871,46000.0
2005-01-10 12:50:00,18.67,18.68,18.66,18.67,25200.0,11.9871,11.9935,11.9807,11.9871,25200.0
2005-01-10 12:55:00,18.67,18.68,18.67,18.68,20800.0,11.9871,11.9935,11.9871,11.9935,20800.0
2005-01-10 13:00:00,18.68,18.68,18.67,18.68,48800.0,11.9935,11.9935,11.9871,11.9935,48800.0
2005-01-10 13:05:00,18.68,18.68,18.67,18.67,36400.0,11.9935,11.9935,11.9871,11.9871,36400.0
2005-01-10 13:10:00,18.67,18.68,18.67,18.68,39600.0,11.9871,11.9935,11.9871,11.9935,39600.0
2005-01-10 13:15:00,18.68,18.68,18.67,18.68,134400.0,11.9935,11.9935,11.9871,11.9935,134400.0
2005-01-10 13:20:00,18.68,18.68,18.67,18.67,27200.0,11.9935,11.9935,11.9871,11.9871,27200.0
2005-01-10 13:25:00,18.67,18.67,18.67,18.67,33600.0,11.9871,11.9871,11.9871,11.9871,33600.0
2005-01-10 13:30:00,18.67,18.67,18.65,18.65,35600.0,11.9871,11.9871,11.9743,11.9743,35600.0
2005-01-10 13:35:00,18.65,18.65,18.63,18.63,38400.0,11.9743,11.9743,11.9614,11.9614,38400.0
2005-01-10 13:40:00,18.63,18.65,18.63,18.65,56000.0,11.9614,11.9743,11.9614,11.9743,56000.0
2005-01-10 13:45:00,18.65,18.65,18.63,18.64,34800.0,11.9743,11.9743,11.9614,11.9679,34800.0
2005-01-10 13:50:00,18.64,18.65,18.64,18.64,23600.0,11.9679,11.9743,11.9679,11.9679,23600.0
2005-01-10 13:55:00,18.64,18.64,18.63,18.64,19600.0,11.9679,11.9679,11.9614,11.9679,19600.0
2005-01-10 14:00:00,18.64,18.65,18.63,18.65,71200.0,11.9679,11.9743,11.9614,11.9743,71200.0
2005-01-10 14:05:00,18.65,18.65,18.65,18.65,26000.0,11.9743,11.9743,11.9743,11.9743,26000.0
2005-01-10 14:10:00,18.65,18.65,18.58,18.63,66000.0,11.9743,11.9743,11.9293,11.9614,66000.0
2005-01-10 14:15:00,18.63,18.63,18.6,18.62,38800.0,11.9614,11.9614,11.9422,11.955,38800.0
2005-01-10 14:20:00,18.62,18.63,18.57,18.59,131600.0,11.955,11.9614,11.9229,11.9358,131600.0
2005-01-10 14:25:00,18.59,18.61,18.58,18.61,16400.0,11.9358,11.9486,11.9293,11.9486,16400.0
2005-01-10 14:30:00,18.6,18.61,18.57,18.57,68400.0,11.9422,11.9486,11.9229,11.9229,68400.0
2005-01-10 14:35:00,18.57,18.6,18.57,18.59,50800.0,11.9229,11.9422,11.9229,11.9358,50800.0
2005-01-10 14:40:00,18.58,18.59,18.58,18.58,26400.0,11.9293,11.9358,11.9293,11.9293,26400.0
2005-01-10 14:45:00,18.58,18.58,18.54,18.55,49200.0,11.9293,11.9293,11.9037,11.9101,49200.0
2005-01-10 14:50:00,18.55,18.58,18.55,18.56,23600.0,11.9101,11.9293,11.9101,11.9165,23600.0
2005-01-10 14:55:00,18.56,18.56,18.55,18.56,29200.0,11.9165,11.9165,11.9101,11.9165,29200.0
2005-01-10 15:00:00,18.56,18.59,18.56,18.58,60800.0,11.9165,11.9358,11.9165,11.9293,60800.0
2005-01-10 15:05:00,18.58,18.59,18.57,18.59,50400.0,11.9293,11.9358,11.9229,11.9358,50400.0
2005-01-10 15:10:00,18.59,18.61,18.58,18.61,66400.0,11.9358,11.9486,11.9293,11.9486,66400.0
2005-01-10 15:15:00,18.61,18.61,18.6,18.6,60400.0,11.9486,11.9486,11.9422,11.9422,60400.0
2005-01-10 15:20:00,18.6,18.6,18.58,18.59,50000.0,11.9422,11.9422,11.9293,11.9358,50000.0
2005-01-10 15:25:00,18.58,18.58,18.56,18.58,38000.0,11.9293,11.9293,11.9165,11.9293,38000.0
2005-01-10 15:30:00,18.58,18.58,18.54,18.56,54400.0,11.9293,11.9293,11.9037,11.9165,54400.0
2005-01-10 15:35:00,18.56,18.57,18.56,18.57,48800.0,11.9165,11.9229,11.9165,11.9229,48800.0
2005-01-10 15:40:00,18.57,18.6,18.57,18.59,84400.0,11.9229,11.9422,11.9229,11.9358,84400.0
2005-01-10 15:45:00,18.59,18.59,18.54,18.54,93200.0,11.9358,11.9358,11.9037,11.9037,93200.0
2005-01-10 15:50:00,18.53,18.55,18.52,18.55,108800.0,11.8972,11.9101,11.8908,11.9101,108800.0
2005-01-10 15:55:00,18.55,18.59,18.55,18.59,77600.0,11.9101,11.9358,11.9101,11.9358,77600.0
2005-01-11 09:30:00,18.58,18.61,18.56,18.61,138800.0,11.9293,11.9486,11.9165,11.9486,138800.0
2005-01-11 09:35:00,18.61,18.62,18.57,18.57,83600.0,11.9486,11.955,11.9229,11.9229,83600.0
2005-01-11 09:40:00,18.59,18.62,18.58,18.61,68000.0,11.9358,11.955,11.9293,11.9486,68000.0
2005-01-11 09:45:00,18.61,18.63,18.61,18.61,114800.0,11.9486,11.9614,11.9486,11.9486,114800.0
2005-01-11 09:50:00,18.61,18.63,18.61,18.62,75600.0,11.9486,11.9614,11.9486,11.955,75600.0
2005-01-11 09:55:00,18.63,18.63,18.61,18.61,70000.0,11.9614,11.9614,11.9486,11.9486,70000.0
2005-01-11 10:00:00,18.61,18.62,18.6,18.6,117600.0,11.9486,11.955,11.9422,11.9422,117600.0
2005-01-11 10:05:00,18.6,18.62,18.6,18.61,85600.0,11.9422,11.955,11.9422,11.9486,85600.0
2005-01-11 10:10:00,18.62,18.63,18.61,18.63,74400.0,11.955,11.9614,11.9486,11.9614,74400.0
2005-01-11 10:15:00,18.63,18.64,18.62,18.64,128000.0,11.9614,11.9679,11.955,11.9679,128000.0
2005-01-11 10:20:00,18.64,18.64,18.63,18.64,102000.0,11.9679,11.9679,11.9614,11.9679,102000.0
2005-01-11 10:25:00,18.64,18.65,18.63,18.64,80000.0,11.9679,11.9743,11.9614,11.9679,80000.0
2005-01-11 10:30:00,18.63,18.65,18.62,18.65,104000.0,11.9614,11.9743,11.955,11.9743,104000.0
2005-01-11 10:35:00,18.64,18.64,18.62,18.63,35200.0,11.9679,11.9679,11.955,11.9614,35200.0
2005-01-11 10:40:00,18.63,18.63,18.61,18.62,45200.0,11.9614,11.9614,11.9486,11.955,45200.0
2005-01-11 10:45:00,18.62,18.63,18.62,18.62,38800.0,11.955,11.9614,11.955,11.955,38800.0
2005-01-11 10:50:00,18.62,18.64,18.62,18.64,43200.0,11.955,11.9679,11.955,11.9679,43200.0
2005-01-11 10:55:00,18.63,18.65,18.62,18.65,83200.0,11.9614,11.9743,11.955,11.9743,83200.0
2005-01-11 11:00:00,18.65,18.65,18.64,18.65,27200.0,11.9743,11.9743,11.9679,11.9743,27200.0
2005-01-11 11:05:00,18.65,18.65,18.64,18.64,38800.0,11.9743,11.9743,11.9679,11.9679,38800.0
2005-01-11 11:10:00,18.65,18.66,18.64,18.65,61200.0,11.9743,11.9807,11.9679,11.9743,61200.0
2005-01-11 11:15:00,18.66,18.66,18.62,18.64,37600.0,11.9807,11.9807,11.955,11.9679,37600.0
2005-01-11 11:20:00,18.64,18.64,18.64,18.64,34400.0,11.9679,11.9679,11.9679,11.9679,34400.0
2005-01-11 11:25:00,18.64,18.66,18.64,18.65,65600.0,11.9679,11.9807,11.9679,11.9743,65600.0
2005-01-11 11:30:00,18.65,18.68,18.65,18.67,85200.0,11.9743,11.9935,11.9743,11.9871,85200.0
2005-01-11 11:35:00,18.67,18.69,18.67,18.67,17600.0,11.9871,12.0,11.9871,11.9871,17600.0
2005-01-11 11:40:00,18.67,18.69,18.67,18.68,32400.0,11.9871,12.0,11.9871,11.9935,32400.0
2005-01-11 11:45:00,18.68,18.69,18.68,18.69,23600.0,11.9935,12.0,11.9935,12.0,23600.0
2005-01-11 11:50:00,18.68,18.69,18.67,18.67,43200.0,11.9935,12.0,11.9871,11.9871,43200.0
2005-01-11 11:55:00,18.68,18.69,18.67,18.69,232000.0,11.9935,12.0,11.9871,12.0,232000.0
2005-01-11 12:00:00,18.69,18.69,18.67,18.68,24000.0,12.0,12.0,11.9871,11.9935,24000.0
2005-01-11 12:05:00,18.67,18.68,18.67,18.68,26800.0,11.9871,11.9935,11.9871,11.9935,26800.0
2005-01-11 12:10:00,18.67,18.68,18.67,18.67,58000.0,11.9871,11.9935,11.9871,11.9871,58000.0
2005-01-11 12:15:00,18.68,18.68,18.67,18.67,39600.0,11.9935,11.9935,11.9871,11.9871,39600.0
2005-01-11 12:20:00,18.67,18.67,18.65,18.66,115600.0,11.9871,11.9871,11.9743,11.9807,115600.0
2005-01-11 12:25:00,18.66,18.68,18.66,18.66,27200.0,11.9807,11.9935,11.9807,11.9807,27200.0
2005-01-11 12:30:00,18.66,18.68,18.66,18.68,41600.0,11.9807,11.9935,11.9807,11.9935,41600.0
2005-01-11 12:35:00,18.68,18.68,18.66,18.67,21600.0,11.9935,11.9935,11.9807,11.9871,21600.0
2005-01-11 12:40:00,18.68,18.68,18.66,18.66,5200.0,11.9935,11.9935,11.9807,11.9807,5200.0
2005-01-11 12:45:00,18.67,18.67,18.66,18.66,22000.0,11.9871,11.9871,11.9807,11.9807,22000.0
2005-01-11 12:50:00,18.66,18.67,18.66,18.67,27600.0,11.9807,11.9871,11.9807,11.9871,27600.0
2005-01-11 12:55:00,18.66,18.67,18.66,18.66,27600.0,11.9807,11.9871,11.9807,11.9807,27600.0
2005-01-11 13:00:00,18.66,18.67,18.65,18.67,99600.0,11.9807,11.9871,11.9743,11.9871,99600.0
2005-01-11 13:05:00,18.67,18.67,18.66,18.66,14400.0,11.9871,11.9871,11.9807,11.9807,14400.0
2005-01-11 13:10:00,18.66,18.67,18.66,18.67,17200.0,11.9807,11.9871,11.9807,11.9871,17200.0
2005-01-11 13:15:00,18.67,18.67,18.66,18.67,15600.0,11.9871,11.9871,11.9807,11.9871,15600.0
2005-01-11 13:20:00,18.67,18.68,18.67,18.68,43600.0,11.9871,11.9935,11.9871,11.9935,43600.0
2005-01-11 13:25:00,18.68,18.68,18.68,18.68,16800.0,11.9935,11.9935,11.9935,11.9935,16800.0
2005-01-11 13:30:00,18.68,18.72,18.68,18.72,62000.0,11.9935,12.0192,11.9935,12.0192,62000.0
2005-01-11 13:35:00,18.72,18.73,18.72,18.73,88000.0,12.0192,12.0256,12.0192,12.0256,88000.0
2005-01-11 13:40:00,18.73,18.73,18.72,18.72,24800.0,12.0256,12.0256,12.0192,12.0192,24800.0
2005-01-11 13:45:00,18.73,18.75,18.72,18.75,63600.0,12.0256,12.0385,12.0192,12.0385,63600.0
2005-01-11 13:50:00,18.75,18.79,18.75,18.78,65200.0,12.0385,12.0642,12.0385,12.0578,65200.0
2005-01-11 13:55:00,18.79,18.81,18.78,18.81,62000.0,12.0642,12.077,12.0578,12.077,62000.0
2005-01-11 14:00:00,18.81,18.84,18.81,18.83,88800.0,12.077,12.0963,12.077,12.0899,88800.0
2005-01-11 14:05:00,18.84,18.88,18.83,18.87,105200.0,12.0963,12.122,12.0899,12.1155,105200.0
2005-01-11 14:10:00,18.87,18.9,18.87,18.89,70800.0,12.1155,12.1348,12.1155,12.1284,70800.0
2005-01-11 14:15:00,18.89,18.89,18.85,18.86,60800.0,12.1284,12.1284,12.1027,12.1091,60800.0
2005-01-11 14:20:00,18.86,18.88,18.86,18.87,36800.0,12.1091,12.122,12.1091,12.1155,36800.0
2005-01-11 14:25:00,18.88,18.88,18.86,18.88,43600.0,12.122,12.122,12.1091,12.122,43600.0
2005-01-11 14:30:00,18.88,18.89,18.88,18.89,94800.0,12.122,12.1284,12.122,12.1284,94800.0
2005-01-11 14:35:00,18.89,18.91,18.88,18.9,40000.0,12.1284,12.1412,12.122,12.1348,40000.0
2005-01-11 14:40:00,18.9,18.93,18.9,18.91,61600.0,12.1348,12.1541,12.1348,12.1412,61600.0
2005-01-11 14:45:00,18.91,18.91,18.9,18.91,14000.0,12.1412,12.1412,12.1348,12.1412,14000.0
2005-01-11 14:50:00,18.91,18.92,18.9,18.9,25600.0,12.1412,12.1476,12.1348,12.1348,25600.0
2005-01-11 14:55:00,18.9,18.9,18.86,18.88,86400.0,12.1348,12.1348,12.1091,12.122,86400.0
2005-01-11 15:00:00,18.88,18.88,18.87,18.87,27200.0,12.122,12.122,12.1155,12.1155,27200.0
2005-01-11 15:05:00,18.87,18.9,18.87,18.89,30400.0,12.1155,12.1348,12.1155,12.1284,30400.0
2005-01-11 15:10:00,18.89,18.89,18.88,18.88,33600.0,12.1284,12.1284,12.122,12.122,33600.0
2005-01-11 15:15:00,18.88,18.9,18.88,18.88,39600.0,12.122,12.1348,12.122,12.122,39600.0
2005-01-11 15:20:00,18.89,18.89,18.88,18.88,25200.0,12.1284,12.1284,12.122,12.122,25200.0
2005-01-11 15:25:00,18.88,18.88,18.85,18.85,49200.0,12.122,12.122,12.1027,12.1027,49200.0
2005-01-11 15:30:00,18.85,18.85,18.83,18.83,44000.0,12.1027,12.1027,12.0899,12.0899,44000.0
2005-01-11 15:35:00,18.83,18.83,18.82,18.83,55200.0,12.0899,12.0899,12.0834,12.0899,55200.0
2005-01-11 15:40:00,18.83,18.85,18.83,18.85,37200.0,12.0899,12.1027,12.0899,12.1027,37200.0
2005-01-11 15:45:00,18.86,18.86,18.82,18.83,44400.0,12.1091,12.1091,12.0834,12.0899,44400.0
2005-01-11 15:50:00,18.83,18.83,18.82,18.83,51200.0,12.0899,12.0899,12.0834,12.0899,51200.0
2005-01-11 15:55:00,18.83,18.83,18.82,18.82,46400.0,12.0899,12.0899,12.0834,12.0834,46400.0
2005-01-12 09:30:00,18.99,18.99,18.93,18.93,102000.0,12.1926,12.1926,12.1541,12.1541,102000.0
2005-01-12 09:35:00,18.93,18.95,18.89,18.93,90800.0,12.1541,12.1669,12.1284,12.1541,90800.0
2005-01-12 09:40:00,18.93,18.98,18.91,18.93,48400.0,12.1541,12.1862,12.1412,12.1541,48400.0
2005-01-12 09:45:00,18.93,18.95,18.91,18.91,41200.0,12.1541,12.1669,12.1412,12.1412,41200.0
2005-01-12 09:50:00,18.91,18.91,18.83,18.83,105200.0,12.1412,12.1412,12.0899,12.0899,105200.0
2005-01-12 09:55:00,18.84,18.9,18.84,18.86,68400.0,12.0963,12.1348,12.0963,12.1091,68400.0
2005-01-12 10:00:00,18.88,18.89,18.83,18.89,36400.0,12.122,12.1284,12.0899,12.1284,36400.0
2005-01-12 10:05:00,18.89,18.9,18.86,18.88,24000.0,12.1284,12.1348,12.1091,12.122,24000.0
2005-01-12 10:10:00,18.87,18.91,18.86,18.91,27600.0,12.1155,12.1412,12.1091,12.1412,27600.0
2005-01-12 10:15:00,18.91,18.91,18.88,18.88,136000.0,12.1412,12.1412,12.122,12.122,136000.0
2005-01-12 10:20:00,18.88,18.89,18.88,18.89,58000.0,12.122,12.1284,12.122,12.1284,58000.0
2005-01-12 10:25:00,18.89,18.93,18.89,18.92,35200.0,12.1284,12.1541,12.1284,12.1476,35200.0
2005-01-12 10:30:00,18.92,18.94,18.92,18.92,43200.0,12.1476,12.1605,12.1476,12.1476,43200.0
2005-01-12 10:35:00,18.92,18.92,18.87,18.87,77600.0,12.1476,12.1476,12.1155,12.1155,77600.0
2005-01-12 10:40:00,18.86,18.88,18.86,18.86,71600.0,12.1091,12.122,12.1091,12.1091,71600.0
2005-01-12 10:45:00,18.86,18.89,18.86,18.88,110800.0,12.1091,12.1284,12.1091,12.122,110800.0
2005-01-12 10:50:00,18.86,18.88,18.85,18.85,31600.0,12.1091,12.122,12.1027,12.1027,31600.0
2005-01-12 10:55:00,18.85,18.85,18.84,18.85,63600.0,12.1027,12.1027,12.0963,12.1027,63600.0
2005-01-12 11:00:00,18.84,18.85,18.83,18.83,194800.0,12.0963,12.1027,12.0899,12.0899,194800.0
2005-01-12 11:05:00,18.83,18.84,18.82,18.83,50800.0,12.0899,12.0963,12.0834,12.0899,50800.0
2005-01-12 11:10:00,18.83,18.83,18.81,18.82,10800.0,12.0899,12.0899,12.077,12.0834,10800.0
2005-01-12 11:15:00,18.82,18.89,18.82,18.84,60400.0,12.0834,12.1284,12.0834,12.0963,60400.0
2005-01-12 11:20:00,18.86,18.86,18.82,18.83,28800.0,12.1091,12.1091,12.0834,12.0899,28800.0
2005-01-12 11:25:00,18.83,18.84,18.8,18.83,59600.0,12.0899,12.0963,12.0706,12.0899,59600.0
2005-01-12 11:30:00,18.81,18.86,18.81,18.85,36800.0,12.077,12.1091,12.077,12.1027,36800.0
2005-01-12 11:35:00,18.85,18.89,18.85,18.89,28400.0,12.1027,12.1284,12.1027,12.1284,28400.0
2005-01-12 11:40:00,18.89,18.89,18.88,18.88,12000.0,12.1284,12.1284,12.122,12.122,12000.0
2005-01-12 11:45:00,18.88,18.91,18.88,18.89,22400.0,12.122,12.1412,12.122,12.1284,22400.0
2005-01-12 11:50:00,18.89,18.91,18.89,18.9,25600.0,12.1284,12.1412,12.1284,12.1348,25600.0
2005-01-12 11:55:00,18.9,18.9,18.88,18.9,17200.0,12.1348,12.1348,12.122,12.1348,17200.0
2005-01-12 12:00:00,18.9,18.95,18.9,18.94,65600.0,12.1348,12.1669,12.1348,12.1605,65600.0
2005-01-12 12:05:00,18.93,18.99,18.93,18.98,49200.0,12.1541,12.1926,12.1541,12.1862,49200.0
2005-01-12 12:10:00,18.98,18.98,18.96,18.97,11600.0,12.1862,12.1862,12.1733,12.1797,11600.0
2005-01-12 12:15:00,18.97,19.0,18.97,19.0,22000.0,12.1797,12.199,12.1797,12.199,22000.0
2005-01-12 12:20:00,19.0,19.0,18.95,18.98,52000.0,12.199,12.199,12.1669,12.1862,52000.0
2005-01-12 12:25:00,18.99,18.99,18.96,18.97,10400.0,12.1926,12.1926,12.1733,12.1797,10400.0
2005-01-12 12:30:00,18.98,19.0,18.98,19.0,91600.0,12.1862,12.199,12.1862,12.199,91600.0
2005-01-12 12:35:00,19.0,19.03,19.0,19.02,87600.0,12.199,12.2183,12.199,12.2118,87600.0
2005-01-12 12:40:00,19.01,19.01,18.97,18.97,115200.0,12.2054,12.2054,12.1797,12.1797,115200.0
2005-01-12 12:45:00,18.96,18.98,18.96,18.97,42000.0,12.1733,12.1862,12.1733,12.1797,42000.0
2005-01-12 12:50:00,18.97,18.98,18.96,18.98,20800.0,12.1797,12.1862,12.1733,12.1862,20800.0
2005-01-12 12:55:00,18.98,18.98,18.95,18.95,74400.0,12.1862,12.1862,12.1669,12.1669,74400.0
2005-01-12 13:00:00,18.95,18.96,18.94,18.95,124000.0,12.1669,12.1733,12.1605,12.1669,124000.0
2005-01-12 13:05:00,18.94,18.95,18.93,18.93,38000.0,12.1605,12.1669,12.1541,12.1541,38000.0
2005-01-12 13:10:00,18.93,18.93,18.93,18.93,60400.0,12.1541,12.1541,12.1541,12.1541,60400.0
2005-01-12 13:15:00,18.93,18.95,18.93,18.94,19200.0,12.1541,12.1669,12.1541,12.1605,19200.0
2005-01-12 13:20:00,18.94,18.94,18.93,18.93,15600.0,12.1605,12.1605,12.1541,12.1541,15600.0
2005-01-12 13:25:00,18.93,18.93,18.93,18.93,26800.0,12.1541,12.1541,12.1541,12.1541,26800.0
2005-01-12 13:30:00,18.93,18.93,18.9,18.92,119200.0,12.1541,12.1541,12.1348,12.1476,119200.0
2005-01-12 13:35:00,18.92,18.93,18.92,18.93,23600.0,12.1476,12.1541,12.1476,12.1541,23600.0
2005-01-12 13:40:00,18.93,18.98,18.93,18.97,34800.0,12.1541,12.1862,12.1541,12.1797,34800.0
2005-01-12 13:45:00,18.98,18.98,18.93,18.94,39200.0,12.1862,12.1862,12.1541,12.1605,39200.0
2005-01-12 13:50:00,18.93,18.93,18.92,18.93,40000.0,12.1541,12.1541,12.1476,12.1541,40000.0
2005-01-12 13:55:00,18.93,18.94,18.93,18.93,31600.0,12.1541,12.1605,12.1541,12.1541,31600.0
2005-01-12 14:00:00,18.92,18.95,18.92,18.95,26000.0,12.1476,12.1669,12.1476,12.1669,26000.0
2005-01-12 14:05:00,18.95,18.96,18.93,18.96,15600.0,12.1669,12.1733,12.1541,12.1733,15600.0
2005-01-12 14:10:00,18.96,18.96,18.93,18.93,26400.0,12.1733,12.1733,12.1541,12.1541,26400.0
2005-01-12 14:15:00,18.93,18.93,18.92,18.93,27200.0,12.1541,12.1541,12.1476,12.1541,27200.0
2005-01-12 14:20:00,18.93,18.95,18.93,18.94,17600.0,12.1541,12.1669,12.1541,12.1605,17600.0
2005-01-12 14:25:00,18.94,18.94,18.92,18.93,29200.0,12.1605,12.1605,12.1476,12.1541,29200.0
2005-01-12 14:30:00,18.93,18.93,18.9,18.9,26000.0,12.1541,12.1541,12.1348,12.1348,26000.0
2005-01-12 14:35:00,18.9,18.93,18.9,18.9,50000.0,12.1348,12.1541,12.1348,12.1348,50000.0
2005-01-12 14:40:00,18.9,18.9,18.86,18.86,64000.0,12.1348,12.1348,12.1091,12.1091,64000.0
2005-01-12 14:45:00,18.86,18.88,18.86,18.88,15600.0,12.1091,12.122,12.1091,12.122,15600.0
2005-01-12 14:50:00,18.88,18.89,18.88,18.89,18400.0,12.122,12.1284,12.122,12.1284,18400.0
2005-01-12 14:55:00,18.89,18.9,18.88,18.88,45200.0,12.1284,12.1348,12.122,12.122,45200.0
2005-01-12 15:00:00,18.88,18.88,18.86,18.86,79200.0,12.122,12.122,12.1091,12.1091,79200.0
2005-01-12 15:05:00,18.86,18.86,18.8,18.8,190800.0,12.1091,12.1091,12.0706,12.0706,190800.0
2005-01-12 15:10:00,18.8,18.84,18.8,18.82,79200.0,12.0706,12.0963,12.0706,12.0834,79200.0
2005-01-12 15:15:00,18.83,18.83,18.79,18.81,37200.0,12.0899,12.0899,12.0642,12.077,37200.0
2005-01-12 15:20:00,18.8,18.84,18.8,18.84,38000.0,12.0706,12.0963,12.0706,12.0963,38000.0
2005-01-12 15:25:00,18.84,18.84,18.81,18.83,39200.0,12.0963,12.0963,12.077,12.0899,39200.0
2005-01-12 15:30:00,18.83,18.85,18.83,18.84,119200.0,12.0899,12.1027,12.0899,12.0963,119200.0
2005-01-12 15:35:00,18.84,18.88,18.84,18.86,148400.0,12.0963,12.122,12.0963,12.1091,148400.0
2005-01-12 15:40:00,18.86,18.87,18.85,18.85,156400.0,12.1091,12.1155,12.1027,12.1027,156400.0
2005-01-12 15:45:00,18.85,18.86,18.82,18.84,78800.0,12.1027,12.1091,12.0834,12.0963,78800.0
2005-01-12 15:50:00,18.83,18.86,18.83,18.83,97600.0,12.0899,12.1091,12.0899,12.0899,97600.0
2005-01-12 15:55:00,18.83,18.88,18.83,18.87,116000.0,12.0899,12.122,12.0899,12.1155,116000.0
2005-01-13 09:30:00,18.95,18.95,18.95,18.95,30800.0,12.1669,12.1669,12.1669,12.1669,30800.0
2005-01-13 09:35:00,18.95,19.03,18.93,18.93,64400.0,12.1669,12.2183,12.1541,12.1541,64400.0
2005-01-13 09:40:00,18.93,19.03,18.93,19.03,28800.0,12.1541,12.2183,12.1541,12.2183,28800.0
2005-01-13 09:45:00,19.01,19.01,18.91,18.91,37200.0,12.2054,12.2054,12.1412,12.1412,37200.0
2005-01-13 09:50:00,18.93,18.94,18.88,18.93,21200.0,12.1541,12.1605,12.122,12.1541,21200.0
2005-01-13 09:55:00,18.92,18.98,18.92,18.98,28800.0,12.1476,12.1862,12.1476,12.1862,28800.0
2005-01-13 10:00:00,18.97,18.99,18.96,18.99,21200.0,12.1797,12.1926,12.1733,12.1926,21200.0
2005-01-13 10:05:00,18.99,19.03,18.98,18.99,26800.0,12.1926,12.2183,12.1862,12.1926,26800.0
2005-01-13 10:10:00,18.97,19.04,18.97,19.04,45600.0,12.1797,12.2247,12.1797,12.2247,45600.0
2005-01-13 10:15:00,19.04,19.08,19.04,19.05,54000.0,12.2247,12.2504,12.2247,12.2311,54000.0
2005-01-13 10:20:00,19.05,19.07,19.0,19.0,31600.0,12.2311,12.2439,12.199,12.199,31600.0
2005-01-13 10:25:00,19.01,19.03,18.99,19.01,36800.0,12.2054,12.2183,12.1926,12.2054,36800.0
2005-01-13 10:30:00,19.01,19.03,18.98,18.99,39200.0,12.2054,12.2183,12.1862,12.1926,39200.0
2005-01-13 10:35:00,18.99,19.02,18.99,18.99,55200.0,12.1926,12.2118,12.1926,12.1926,55200.0
2005-01-13 10:40:00,18.99,18.99,18.89,18.89,63600.0,12.1926,12.1926,12.1284,12.1284,63600.0
2005-01-13 10:45:00,18.9,18.91,18.89,18.91,59200.0,12.1348,12.1412,12.1284,12.1412,59200.0
2005-01-13 10:50:00,18.92,18.96,18.91,18.94,40000.0,12.1476,12.1733,12.1412,12.1605,40000.0
2005-01-13 10:55:00,18.96,18.97,18.95,18.95,33200.0,12.1733,12.1797,12.1669,12.1669,33200.0
2005-01-13 11:00:00,18.96,18.97,18.95,18.97,22000.0,12.1733,12.1797,12.1669,12.1797,22000.0
2005-01-13 11:05:00,18.96,18.97,18.94,18.94,33600.0,12.1733,12.1797,12.1605,12.1605,33600.0
2005-01-13 11:10:00,18.95,18.96,18.91,18.92,17600.0,12.1669,12.1733,12.1412,12.1476,17600.0
2005-01-13 11:15:00,18.92,18.93,18.91,18.92,29600.0,12.1476,12.1541,12.1412,12.1476,29600.0
2005-01-13 11:20:00,18.93,19.0,18.93,18.98,41600.0,12.1541,12.199,12.1541,12.1862,41600.0
2005-01-13 11:25:00,19.0,19.0,18.96,18.97,74400.0,12.199,12.199,12.1733,12.1797,74400.0
2005-01-13 11:30:00,18.97,18.98,18.96,18.97,52800.0,12.1797,12.1862,12.1733,12.1797,52800.0
2005-01-13 11:35:00,18.97,18.98,18.96,18.96,45600.0,12.1797,12.1862,12.1733,12.1733,45600.0
2005-01-13 11:40:00,18.96,18.96,18.89,18.89,18800.0,12.1733,12.1733,12.1284,12.1284,18800.0
2005-01-13 11:45:00,18.9,18.91,18.86,18.86,32800.0,12.1348,12.1412,12.1091,12.1091,32800.0
2005-01-13 11:50:00,18.87,18.87,18.83,18.85,36800.0,12.1155,12.1155,12.0899,12.1027,36800.0
2005-01-13 11:55:00,18.86,18.87,18.81,18.81,34800.0,12.1091,12.1155,12.077,12.077,34800.0
2005-01-13 12:00:00,18.82,18.84,18.79,18.83,27600.0,12.0834,12.0963,12.0642,12.0899,27600.0
2005-01-13 12:05:00,18.83,18.83,18.82,18.82,8800.0,12.0899,12.0899,12.0834,12.0834,8800.0
2005-01-13 12:10:00,18.82,18.82,18.78,18.79,40400.0,12.0834,12.0834,12.0578,12.0642,40400.0
2005-01-13 12:15:00,18.79,18.79,18.79,18.79,62400.0,12.0642,12.0642,12.0642,12.0642,62400.0
2005-01-13 12:20:00,18.79,18.8,18.78,18.79,134400.0,12.0642,12.0706,12.0578,12.0642,134400.0
2005-01-13 12:25:00,18.79,18.79,18.77,18.78,14800.0,12.0642,12.0642,12.0513,12.0578,14800.0
2005-01-13 12:30:00,18.79,18.82,18.79,18.8,26400.0,12.0642,12.0834,12.0642,12.0706,26400.0
2005-01-13 12:35:00,18.8,18.81,18.78,18.81,12400.0,12.0706,12.077,12.0578,12.077,12400.0
2005-01-13 12:40:00,18.81,18.86,18.8,18.85,30800.0,12.077,12.1091,12.0706,12.1027,30800.0
2005-01-13 12:45:00,18.85,18.85,18.84,18.84,14400.0,12.1027,12.1027,12.0963,12.0963,14400.0
2005-01-13 12:50:00,18.85,18.86,18.85,18.86,9600.0,12.1027,12.1091,12.1027,12.1091,9600.0
2005-01-13 12:55:00,18.86,18.88,18.86,18.87,30400.0,12.1091,12.122,12.1091,12.1155,30400.0
2005-01-13 13:00:00,18.87,18.89,18.86,18.88,24800.0,12.1155,12.1284,12.1091,12.122,24800.0
2005-01-13 13:05:00,18.89,18.91,18.89,18.91,14400.0,12.1284,12.1412,12.1284,12.1412,14400.0
2005-01-13 13:10:00,18.91,18.92,18.9,18.92,14400.0,12.1412,12.1476,12.1348,12.1476,14400.0
2005-01-13 13:15:00,18.92,18.93,18.92,18.93,8000.0,12.1476,12.1541,12.1476,12.1541,8000.0
2005-01-13 13:20:00,18.93,18.93,18.88,18.89,20000.0,12.1541,12.1541,12.122,12.1284,20000.0
2005-01-13 13:25:00,18.89,18.89,18.85,18.85,8400.0,12.1284,12.1284,12.1027,12.1027,8400.0
2005-01-13 13:30:00,18.85,18.88,18.85,18.88,11200.0,12.1027,12.122,12.1027,12.122,11200.0
2005-01-13 13:35:00,18.88,18.92,18.88,18.92,14400.0,12.122,12.1476,12.122,12.1476,14400.0
2005-01-13 13:40:00,18.92,18.92,18.91,18.92,12800.0,12.1476,12.1476,12.1412,12.1476,12800.0
2005-01-13 13:45:00,18.91,18.96,18.91,18.96,15600.0,12.1412,12.1733,12.1412,12.1733,15600.0
2005-01-13 13:50:00,18.96,18.97,18.96,18.96,22400.0,12.1733,12.1797,12.1733,12.1733,22400.0
2005-01-13 13:55:00,18.97,19.0,18.97,19.0,81200.0,12.1797,12.199,12.1797,12.199,81200.0
2005-01-13 14:00:00,19.0,19.02,19.0,19.01,17200.0,12.199,12.2118,12.199,12.2054,17200.0
2005-01-13 14:05:00,19.02,19.03,19.01,19.01,27200.0,12.2118,12.2183,12.2054,12.2054,27200.0
2005-01-13 14:10:00,19.0,19.02,19.0,19.0,5600.0,12.199,12.2118,12.199,12.199,5600.0
2005-01-13 14:15:00,19.02,19.03,19.02,19.03,40400.0,12.2118,12.2183,12.2118,12.2183,40400.0
2005-01-13 14:20:00,19.02,19.02,19.0,19.0,26000.0,12.2118,12.2118,12.199,12.199,26000.0
2005-01-13 14:25:00,19.01,19.04,19.01,19.04,18400.0,12.2054,12.2247,12.2054,12.2247,18400.0
2005-01-13 14:30:00,19.04,19.04,19.01,19.01,24000.0,12.2247,12.2247,12.2054,12.2054,24000.0
2005-01-13 14:35:00,19.01,19.04,19.01,19.03,33600.0,12.2054,12.2247,12.2054,12.2183,33600.0
2005-01-13 14:40:00,19.03,19.03,19.01,19.03,36800.0,12.2183,12.2183,12.2054,12.2183,36800.0
2005-01-13 14:45:00,19.02,19.03,19.02,19.03,23600.0,12.2118,12.2183,12.2118,12.2183,23600.0
2005-01-13 14:50:00,19.02,19.02,18.99,18.99,33600.0,12.2118,12.2118,12.1926,12.1926,33600.0
2005-01-13 14:55:00,18.99,19.03,18.99,19.03,18400.0,12.1926,12.2183,12.1926,12.2183,18400.0
2005-01-13 15:00:00,19.03,19.05,19.03,19.05,32400.0,12.2183,12.2311,12.2183,12.2311,32400.0
2005-01-13 15:05:00,19.05,19.05,19.02,19.02,27600.0,12.2311,12.2311,12.2118,12.2118,27600.0
2005-01-13 15:10:00,19.02,19.03,19.01,19.01,31200.0,12.2118,12.2183,12.2054,12.2054,31200.0
2005-01-13 15:15:00,19.01,19.02,18.98,18.98,130000.0,12.2054,12.2118,12.1862,12.1862,130000.0
2005-01-13 15:20:00,18.98,18.98,18.93,18.93,26800.0,12.1862,12.1862,12.1541,12.1541,26800.0
2005-01-13 15:25:00,18.94,18.95,18.93,18.93,34400.0,12.1605,12.1669,12.1541,12.1541,34400.0
2005-01-13 15:30:00,18.92,18.92,18.88,18.88,23200.0,12.1476,12.1476,12.122,12.122,23200.0
2005-01-13 15:35:00,18.89,18.91,18.88,18.89,42400.0,12.1284,12.1412,12.122,12.1284,42400.0
2005-01-13 15:40:00,18.88,18.9,18.87,18.88,42000.0,12.122,12.1348,12.1155,12.122,42000.0
2005-01-13 15:45:00,18.89,18.89,18.87,18.88,29200.0,12.1284,12.1284,12.1155,12.122,29200.0
2005-01-13 15:50:00,18.88,18.9,18.87,18.87,60800.0,12.122,12.1348,12.1155,12.1155,60800.0
2005-01-13 15:55:00,18.88,18.92,18.88,18.89,47600.0,12.122,12.1476,12.122,12.1284,47600.0
2005-01-14 09:30:00,18.96,18.98,18.94,18.98,26800.0,12.1733,12.1862,12.1605,12.1862,26800.0
2005-01-14 09:35:00,18.97,19.0,18.97,19.0,9600.0,12.1797,12.199,12.1797,12.199,9600.0
2005-01-14 09:40:00,19.0,19.03,18.96,19.0,26400.0,12.199,12.2183,12.1733,12.199,26400.0
2005-01-14 09:45:00,19.0,19.02,18.98,18.98,45200.0,12.199,12.2118,12.1862,12.1862,45200.0
2005-01-14 09:50:00,18.98,19.03,18.98,19.01,58000.0,12.1862,12.2183,12.1862,12.2054,58000.0
2005-01-14 09:55:00,19.01,19.02,19.0,19.02,44000.0,12.2054,12.2118,12.199,12.2118,44000.0
2005-01-14 10:00:00,19.01,19.01,18.98,18.99,21200.0,12.2054,12.2054,12.1862,12.1926,21200.0
2005-01-14 10:05:00,18.99,18.99,18.96,18.96,20800.0,12.1926,12.1926,12.1733,12.1733,20800.0
2005-01-14 10:10:00,18.96,19.06,18.96,19.04,26400.0,12.1733,12.2375,12.1733,12.2247,26400.0
2005-01-14 10:15:00,19.04,19.08,19.04,19.04,19600.0,12.2247,12.2504,12.2247,12.2247,19600.0
2005-01-14 10:20:00,19.05,19.05,19.04,19.05,16400.0,12.2311,12.2311,12.2247,12.2311,16400.0
2005-01-14 10:25:00,19.04,19.08,19.04,19.08,109600.0,12.2247,12.2504,12.2247,12.2504,109600.0
2005-01-14 10:30:00,19.08,19.11,19.08,19.09,98800.0,12.2504,12.2696,12.2504,12.2568,98800.0
2005-01-14 10:35:00,19.09,19.12,19.09,19.11,39600.0,12.2568,12.276,12.2568,12.2696,39600.0
2005-01-14 10:40:00,19.12,19.14,19.12,19.13,84800.0,12.276,12.2889,12.276,12.2825,84800.0
2005-01-14 10:45:00,19.12,19.13,19.1,19.1,20800.0,12.276,12.2825,12.2632,12.2632,20800.0
2005-01-14 10:50:00,19.09,19.1,19.07,19.08,11200.0,12.2568,12.2632,12.2439,12.2504,11200.0
2005-01-14 10:55:00,19.09,19.09,19.07,19.09,16000.0,12.2568,12.2568,12.2439,12.2568,16000.0
2005-01-14 11:00:00,19.08,19.08,19.05,19.06,22400.0,12.2504,12.2504,12.2311,12.2375,22400.0
2005-01-14 11:05:00,19.07,19.07,19.05,19.07,14000.0,12.2439,12.2439,12.2311,12.2439,14000.0
2005-01-14 11:10:00,19.07,19.09,19.05,19.05,20800.0,12.2439,12.2568,12.2311,12.2311,20800.0
2005-01-14 11:15:00,19.06,19.07,19.05,19.07,30000.0,12.2375,12.2439,12.2311,12.2439,30000.0
2005-01-14 11:20:00,19.06,19.07,19.06,19.07,28800.0,12.2375,12.2439,12.2375,12.2439,28800.0
2005-01-14 11:25:00,19.07,19.07,19.05,19.06,22000.0,12.2439,12.2439,12.2311,12.2375,22000.0
2005-01-14 11:30:00,19.06,19.07,19.06,19.07,8400.0,12.2375,12.2439,12.2375,12.2439,8400.0
2005-01-14 11:35:00,19.07,19.08,19.05,19.08,26800.0,12.2439,12.2504,12.2311,12.2504,26800.0
2005-01-14 11:40:00,19.08,19.08,19.05,19.06,100400.0,12.2504,12.2504,12.2311,12.2375,100400.0
2005-01-14 11:45:00,19.07,19.07,19.06,19.06,5200.0,12.2439,12.2439,12.2375,12.2375,5200.0
2005-01-14 11:50:00,19.08,19.08,19.06,19.06,75200.0,12.2504,12.2504,12.2375,12.2375,75200.0
2005-01-14 11:55:00,19.06,19.08,19.06,19.08,7200.0,12.2375,12.2504,12.2375,12.2504,7200.0
2005-01-14 12:00:00,19.08,19.09,19.07,19.08,18800.0,12.2504,12.2568,12.2439,12.2504,18800.0
2005-01-14 12:05:00,19.08,19.09,19.08,19.09,7200.0,12.2504,12.2568,12.2504,12.2568,7200.0
2005-01-14 12:10:00,19.08,19.09,19.08,19.09,19600.0,12.2504,12.2568,12.2504,12.2568,19600.0
2005-01-14 12:15:00,19.09,19.11,19.07,19.1,22400.0,12.2568,12.2696,12.2439,12.2632,22400.0
2005-01-14 12:20:00,19.1,19.1,19.09,19.1,30800.0,12.2632,12.2632,12.2568,12.2632,30800.0
2005-01-14 12:25:00,19.1,19.11,19.1,19.1,21600.0,12.2632,12.2696,12.2632,12.2632,21600.0
2005-01-14 12:30:00,19.11,19.12,19.1,19.12,41600.0,12.2696,12.276,12.2632,12.276,41600.0
2005-01-14 12:35:00,19.12,19.15,19.12,19.15,16400.0,12.276,12.2953,12.276,12.2953,16400.0
2005-01-14 12:40:00,19.16,19.16,19.12,19.13,6000.0,12.3017,12.3017,12.276,12.2825,6000.0
2005-01-14 12:45:00,19.12,19.12,19.1,19.1,13600.0,12.276,12.276,12.2632,12.2632,13600.0
2005-01-14 12:50:00,19.1,19.1,19.08,19.1,9200.0,12.2632,12.2632,12.2504,12.2632,9200.0
2005-01-14 12:55:00,19.1,19.11,19.1,19.11,2800.0,12.2632,12.2696,12.2632,12.2696,2800.0
2005-01-14 13:00:00,19.09,19.09,19.08,19.09,9200.0,12.2568,12.2568,12.2504,12.2568,9200.0
2005-01-14 13:05:00,19.1,19.11,19.09,19.09,9200.0,12.2632,12.2696,12.2568,12.2568,9200.0
2005-01-14 13:10:00,19.1,19.11,19.1,19.11,4800.0,12.2632,12.2696,12.2632,12.2696,4800.0
2005-01-14 13:15:00,19.11,19.11,19.1,19.11,9200.0,12.2696,12.2696,12.2632,12.2696,9200.0
2005-01-14 13:20:00,19.11,19.11,19.1,19.11,12800.0,12.2696,12.2696,12.2632,12.2696,12800.0
2005-01-14 13:25:00,19.11,19.11,19.09,19.09,7600.0,12.2696,12.2696,12.2568,12.2568,7600.0
2005-01-14 13:30:00,19.1,19.11,19.1,19.11,9600.0,12.2632,12.2696,12.2632,12.2696,9600.0
2005-01-14 13:35:00,19.11,19.11,19.11,19.11,8400.0,12.2696,12.2696,12.2696,12.2696,8400.0
2005-01-14 13:40:00,19.11,19.11,19.09,19.11,12800.0,12.2696,12.2696,12.2568,12.2696,12800.0
2005-01-14 13:45:00,19.11,19.11,19.11,19.11,15200.0,12.2696,12.2696,12.2696,12.2696,15200.0
2005-01-14 13:50:00,19.11,19.11,19.1,19.1,16800.0,12.2696,12.2696,12.2632,12.2632,16800.0
2005-01-14 13:55:00,19.1,19.11,19.1,19.11,34400.0,12.2632,12.2696,12.2632,12.2696,34400.0
2005-01-14 14:00:00,19.11,19.11,19.06,19.06,34400.0,12.2696,12.2696,12.2375,12.2375,34400.0
2005-01-14 14:05:00,19.06,19.1,19.06,19.1,26400.0,12.2375,12.2632,12.2375,12.2632,26400.0
2005-01-14 14:10:00,19.1,19.11,19.09,19.09,15600.0,12.2632,12.2696,12.2568,12.2568,15600.0
2005-01-14 14:15:00,19.09,19.11,19.09,19.1,10400.0,12.2568,12.2696,12.2568,12.2632,10400.0
2005-01-14 14:20:00,19.1,19.11,19.1,19.11,10800.0,12.2632,12.2696,12.2632,12.2696,10800.0
2005-01-14 14:25:00,19.11,19.11,19.09,19.09,14400.0,12.2696,12.2696,12.2568,12.2568,14400.0
2005-01-14 14:30:00,19.08,19.11,19.08,19.11,12000.0,12.2504,12.2696,12.2504,12.2696,12000.0
2005-01-14 14:35:00,19.11,19.11,19.11,19.11,20800.0,12.2696,12.2696,12.2696,12.2696,20800.0
2005-01-14 14:40:00,19.11,19.11,19.1,19.1,20000.0,12.2696,12.2696,12.2632,12.2632,20000.0
2005-01-14 14:45:00,19.1,19.11,19.1,19.1,22400.0,12.2632,12.2696,12.2632,12.2632,22400.0
2005-01-14 14:50:00,19.1,19.11,19.1,19.11,16400.0,12.2632,12.2696,12.2632,12.2696,16400.0
2005-01-14 14:55:00,19.11,19.12,19.1,19.12,22000.0,12.2696,12.276,12.2632,12.276,22000.0
2005-01-14 15:00:00,19.12,19.12,19.11,19.11,18400.0,12.276,12.276,12.2696,12.2696,18400.0
2005-01-14 15:05:00,19.11,19.11,19.1,19.11,33200.0,12.2696,12.2696,12.2632,12.2696,33200.0
2005-01-14 15:10:00,19.1,19.12,19.1,19.12,26000.0,12.2632,12.276,12.2632,12.276,26000.0
2005-01-14 15:15:00,19.12,19.12,19.11,19.11,18800.0,12.276,12.276,12.2696,12.2696,18800.0
2005-01-14 15:20:00,19.11,19.12,19.11,19.12,24800.0,12.2696,12.276,12.2696,12.276,24800.0
2005-01-14 15:25:00,19.12,19.12,19.1,19.11,96800.0,12.276,12.276,12.2632,12.2696,96800.0
2005-01-14 15:30:00,19.11,19.11,19.11,19.11,15200.0,12.2696,12.2696,12.2696,12.2696,15200.0
2005-01-14 15:35:00,19.11,19.11,19.1,19.11,28800.0,12.2696,12.2696,12.2632,12.2696,28800.0
2005-01-14 15:40:00,19.11,19.12,19.11,19.12,25200.0,12.2696,12.276,12.2696,12.276,25200.0
2005-01-14 15:45:00,19.12,19.12,19.11,19.11,27600.0,12.276,12.276,12.2696,12.2696,27600.0
2005-01-14 15:50:00,19.11,19.11,19.1,19.1,78000.0,12.2696,12.2696,12.2632,12.2632,78000.0
2005-01-14 15:55:00,19.1,19.1,19.09,19.1,76000.0,12.2632,12.2632,12.2568,12.2632,76000.0
2005-01-18 09:30:00,19.1,19.1,18.93,18.93,88400.0,12.2632,12.2632,12.1541,12.1541,88400.0
2005-01-18 09:35:00,18.9,18.9,18.82,18.88,72400.0,12.1348,12.1348,12.0834,12.122,72400.0
2005-01-18 09:40:00,18.88,18.97,18.86,18.97,36000.0,12.122,12.1797,12.1091,12.1797,36000.0
2005-01-18 09:45:00,18.97,19.03,18.92,19.02,150400.0,12.1797,12.2183,12.1476,12.2118,150400.0
2005-01-18 09:50:00,19.05,19.11,19.05,19.11,62000.0,12.2311,12.2696,12.2311,12.2696,62000.0
2005-01-18 09:55:00,19.11,19.11,19.04,19.07,34400.0,12.2696,12.2696,12.2247,12.2439,34400.0
2005-01-18 10:00:00,19.07,19.07,19.03,19.06,39200.0,12.2439,12.2439,12.2183,12.2375,39200.0
2005-01-18 10:05:00,19.05,19.06,19.03,19.03,18800.0,12.2311,12.2375,12.2183,12.2183,18800.0
2005-01-18 10:10:00,19.03,19.06,19.02,19.06,27600.0,12.2183,12.2375,12.2118,12.2375,27600.0
2005-01-18 10:15:00,19.04,19.04,19.02,19.04,17200.0,12.2247,12.2247,12.2118,12.2247,17200.0
2005-01-18 10:20:00,19.05,19.11,19.05,19.11,42000.0,12.2311,12.2696,12.2311,12.2696,42000.0
2005-01-18 10:25:00,19.12,19.14,19.11,19.11,52400.0,12.276,12.2889,12.2696,12.2696,52400.0
2005-01-18 10:30:00,19.12,19.27,19.11,19.25,80000.0,12.276,12.3724,12.2696,12.3595,80000.0
2005-01-18 10:35:00,19.25,19.25,19.2,19.22,39600.0,12.3595,12.3595,12.3274,12.3403,39600.0
2005-01-18 10:40:00,19.22,19.24,19.2,19.21,44400.0,12.3403,12.3531,12.3274,12.3338,44400.0
2005-01-18 10:45:00,19.21,19.21,19.18,19.18,14000.0,12.3338,12.3338,12.3146,12.3146,14000.0
2005-01-18 10:50:00,19.18,19.23,19.18,19.2,26000.0,12.3146,12.3467,12.3146,12.3274,26000.0
2005-01-18 10:55:00,19.21,19.23,19.21,19.22,19200.0,12.3338,12.3467,12.3338,12.3403,19200.0
2005-01-18 11:00:00,19.22,19.24,19.22,19.24,23600.0,12.3403,12.3531,12.3403,12.3531,23600.0
2005-01-18 11:05:00,19.24,19.25,19.22,19.25,13200.0,12.3531,12.3595,12.3403,12.3595,13200.0
2005-01-18 11:10:00,19.25,19.25,19.23,19.24,17600.0,12.3595,12.3595,12.3467,12.3531,17600.0
2005-01-18 11:15:00,19.24,19.25,19.24,19.25,16800.0,12.3531,12.3595,12.3531,12.3595,16800.0
2005-01-18 11:20:00,19.25,19.29,19.24,19.28,62400.0,12.3595,12.3852,12.3531,12.3788,62400.0
2005-01-18 11:25:00,19.26,19.28,19.24,19.28,20000.0,12.3659,12.3788,12.3531,12.3788,20000.0
2005-01-18 11:30:00,19.27,19.3,19.27,19.28,11200.0,12.3724,12.3916,12.3724,12.3788,11200.0
2005-01-18 11:35:00,19.29,19.35,19.28,19.34,26800.0,12.3852,12.4237,12.3788,12.4173,26800.0
2005-01-18 11:40:00,19.34,19.35,19.33,19.33,18000.0,12.4173,12.4237,12.4109,12.4109,18000.0
2005-01-18 11:45:00,19.33,19.33,19.3,19.33,14000.0,12.4109,12.4109,12.3916,12.4109,14000.0
2005-01-18 11:50:00,19.33,19.34,19.33,19.33,16800.0,12.4109,12.4173,12.4109,12.4109,16800.0
2005-01-18 11:55:00,19.33,19.33,19.29,19.29,76800.0,12.4109,12.4109,12.3852,12.3852,76800.0
2005-01-18 12:00:00,19.29,19.29,19.28,19.28,5600.0,12.3852,12.3852,12.3788,12.3788,5600.0
2005-01-18 12:05:00,19.26,19.27,19.26,19.26,15600.0,12.3659,12.3724,12.3659,12.3659,15600.0
2005-01-18 12:10:00,19.26,19.3,19.26,19.29,14000.0,12.3659,12.3916,12.3659,12.3852,14000.0
2005-01-18 12:15:00,19.29,19.29,19.27,19.28,9600.0,12.3852,12.3852,12.3724,12.3788,9600.0
2005-01-18 12:20:00,19.27,19.28,19.27,19.28,7200.0,12.3724,12.3788,12.3724,12.3788,7200.0
2005-01-18 12:25:00,19.27,19.27,19.26,19.27,2800.0,12.3724,12.3724,12.3659,12.3724,2800.0
2005-01-18 12:30:00,19.27,19.28,19.24,19.24,14400.0,12.3724,12.3788,12.3531,12.3531,14400.0
2005-01-18 12:35:00,19.24,19.27,19.23,19.26,8400.0,12.3531,12.3724,12.3467,12.3659,8400.0
2005-01-18 12:40:00,19.26,19.29,19.26,19.27,25200.0,12.3659,12.3852,12.3659,12.3724,25200.0
2005-01-18 12:45:00,19.27,19.29,19.27,19.29,6400.0,12.3724,12.3852,12.3724,12.3852,6400.0
2005-01-18 12:50:00,19.29,19.29,19.26,19.26,5200.0,12.3852,12.3852,12.3659,12.3659,5200.0
2005-01-18 12:55:00,19.26,19.28,19.26,19.28,4000.0,12.3659,12.3788,12.3659,12.3788,4000.0
2005-01-18 13:00:00,19.27,19.28,19.27,19.28,13200.0,12.3724,12.3788,12.3724,12.3788,13200.0
2005-01-18 13:05:00,19.29,19.29,19.24,19.25,20400.0,12.3852,12.3852,12.3531,12.3595,20400.0
2005-01-18 13:10:00,19.24,19.24,19.22,19.23,10400.0,12.3531,12.3531,12.3403,12.3467,10400.0
2005-01-18 13:15:00,19.23,19.23,19.21,19.21,3600.0,12.3467,12.3467,12.3338,12.3338,3600.0
2005-01-18 13:20:00,19.22,19.24,19.22,19.23,11600.0,12.3403,12.3531,12.3403,12.3467,11600.0
2005-01-18 13:25:00,19.24,19.24,19.24,19.24,2800.0,12.3531,12.3531,12.3531,12.3531,2800.0
2005-01-18 13:30:00,19.24,19.25,19.24,19.24,5200.0,12.3531,12.3595,12.3531,12.3531,5200.0
2005-01-18 13:35:00,19.24,19.24,19.24,19.24,4000.0,12.3531,12.3531,12.3531,12.3531,4000.0
2005-01-18 13:40:00,19.24,19.25,19.23,19.25,9200.0,12.3531,12.3595,12.3467,12.3595,9200.0
2005-01-18 13:45:00,19.25,19.25,19.24,19.24,4800.0,12.3595,12.3595,12.3531,12.3531,4800.0
2005-01-18 13:50:00,19.25,19.26,19.24,19.25,10800.0,12.3595,12.3659,12.3531,12.3595,10800.0
2005-01-18 13:55:00,19.25,19.25,19.23,19.24,18400.0,12.3595,12.3595,12.3467,12.3531,18400.0
2005-01-18 14:00:00,19.24,19.25,19.24,19.25,11200.0,12.3531,12.3595,12.3531,12.3595,11200.0
2005-01-18 14:05:00,19.25,19.25,19.24,19.25,95600.0,12.3595,12.3595,12.3531,12.3595,95600.0
2005-01-18 14:10:00,19.25,19.25,19.24,19.24,19200.0,12.3595,12.3595,12.3531,12.3531,19200.0
2005-01-18 14:15:00,19.23,19.23,19.18,19.22,15200.0,12.3467,12.3467,12.3146,12.3403,15200.0
2005-01-18 14:20:00,19.22,19.22,19.22,19.22,40400.0,12.3403,12.3403,12.3403,12.3403,40400.0
2005-01-18 14:25:00,19.2,19.21,19.19,19.2,31600.0,12.3274,12.3338,12.321,12.3274,31600.0
2005-01-18 14:30:00,19.2,19.2,19.17,19.17,25600.0,12.3274,12.3274,12.3082,12.3082,25600.0
2005-01-18 14:35:00,19.17,19.18,19.15,19.16,28000.0,12.3082,12.3146,12.2953,12.3017,28000.0
2005-01-18 14:40:00,19.16,19.17,19.16,19.16,8000.0,12.3017,12.3082,12.3017,12.3017,8000.0
2005-01-18 14:45:00,19.16,19.17,19.16,19.17,10800.0,12.3017,12.3082,12.3017,12.3082,10800.0
2005-01-18 14:50:00,19.17,19.17,19.14,19.15,28000.0,12.3082,12.3082,12.2889,12.2953,28000.0
2005-01-18 14:55:00,19.15,19.17,19.15,19.17,10000.0,12.2953,12.3082,12.2953,12.3082,10000.0
2005-01-18 15:00:00,19.17,19.17,19.14,19.15,15200.0,12.3082,12.3082,12.2889,12.2953,15200.0
2005-01-18 15:05:00,19.15,19.2,19.15,19.2,24000.0,12.2953,12.3274,12.2953,12.3274,24000.0
2005-01-18 15:10:00,19.2,19.2,19.18,19.19,14400.0,12.3274,12.3274,12.3146,12.321,14400.0
2005-01-18 15:15:00,19.19,19.21,19.19,19.21,4400.0,12.321,12.3338,12.321,12.3338,4400.0
2005-01-18 15:20:00,19.2,19.23,19.2,19.22,27600.0,12.3274,12.3467,12.3274,12.3403,27600.0
2005-01-18 15:25:00,19.22,19.27,19.2,19.26,67200.0,12.3403,12.3724,12.3274,12.3659,67200.0
2005-01-18 15:30:00,19.24,19.25,19.23,19.25,28000.0,12.3531,12.3595,12.3467,12.3595,28000.0
2005-01-18 15:35:00,19.24,19.24,19.23,19.24,36000.0,12.3531,12.3531,12.3467,12.3531,36000.0
2005-01-18 15:40:00,19.24,19.25,19.2,19.21,45600.0,12.3531,12.3595,12.3274,12.3338,45600.0
2005-01-18 15:45:00,19.22,19.28,19.22,19.27,39200.0,12.3403,12.3788,12.3403,12.3724,39200.0
2005-01-18 15:50:00,19.27,19.27,19.26,19.26,26000.0,12.3724,12.3724,12.3659,12.3659,26000.0
2005-01-18 15:55:00,19.26,19.31,19.26,19.3,117200.0,12.3659,12.398,12.3659,12.3916,117200.0
2005-01-19 09:30:00,19.25,19.26,19.25,19.26,15600.0,12.3595,12.3659,12.3595,12.3659,15600.0
2005-01-19 09:35:00,19.3,19.31,19.24,19.24,24000.0,12.3916,12.398,12.3531,12.3531,24000.0
2005-01-19 09:40:00,19.24,19.3,19.24,19.27,39200.0,12.3531,12.3916,12.3531,12.3724,39200.0
2005-01-19 09:45:00,19.28,19.29,19.25,19.29,16400.0,12.3788,12.3852,12.3595,12.3852,16400.0
2005-01-19 09:50:00,19.29,19.31,19.28,19.29,10400.0,12.3852,12.398,12.3788,12.3852,10400.0
2005-01-19 09:55:00,19.29,19.31,19.27,19.29,11600.0,12.3852,12.398,12.3724,12.3852,11600.0
2005-01-19 10:00:00,19.3,19.33,19.3,19.32,20000.0,12.3916,12.4109,12.3916,12.4045,20000.0
2005-01-19 10:05:00,19.32,19.32,19.27,19.3,18800.0,12.4045,12.4045,12.3724,12.3916,18800.0
2005-01-19 10:10:00,19.31,19.32,19.3,19.3,11600.0,12.398,12.4045,12.3916,12.3916,11600.0
2005-01-19 10:15:00,19.3,19.33,19.3,19.31,20800.0,12.3916,12.4109,12.3916,12.398,20800.0
2005-01-19 10:20:00,19.3,19.32,19.3,19.31,17200.0,12.3916,12.4045,12.3916,12.398,17200.0
2005-01-19 10:25:00,19.31,19.32,19.31,19.32,12000.0,12.398,12.4045,12.398,12.4045,12000.0
2005-01-19 10:30:00,19.32,19.32,19.3,19.3,14400.0,12.4045,12.4045,12.3916,12.3916,14400.0
2005-01-19 10:35:00,19.3,19.32,19.3,19.3,20800.0,12.3916,12.4045,12.3916,12.3916,20800.0
2005-01-19 10:40:00,19.3,19.32,19.3,19.31,14000.0,12.3916,12.4045,12.3916,12.398,14000.0
2005-01-19 10:45:00,19.3,19.31,19.3,19.3,13200.0,12.3916,12.398,12.3916,12.3916,13200.0
2005-01-19 10:50:00,19.3,19.33,19.3,19.32,24800.0,12.3916,12.4109,12.3916,12.4045,24800.0
2005-01-19 10:55:00,19.32,19.33,19.32,19.32,11200.0,12.4045,12.4109,12.4045,12.4045,11200.0
2005-01-19 11:00:00,19.32,19.32,19.31,19.32,9600.0,12.4045,12.4045,12.398,12.4045,9600.0
2005-01-19 11:05:00,19.32,19.32,19.32,19.32,11200.0,12.4045,12.4045,12.4045,12.4045,11200.0
2005-01-19 11:10:00,19.32,19.32,19.3,19.3,19200.0,12.4045,12.4045,12.3916,12.3916,19200.0
2005-01-19 11:15:00,19.3,19.31,19.29,19.31,16000.0,12.3916,12.398,12.3852,12.398,16000.0
2005-01-19 11:20:00,19.3,19.3,19.29,19.3,30000.0,12.3916,12.3916,12.3852,12.3916,30000.0
2005-01-19 11:25:00,19.31,19.31,19.31,19.31,8400.0,12.398,12.398,12.398,12.398,8400.0
2005-01-19 11:30:00,19.31,19.33,19.31,19.32,28000.0,12.398,12.4109,12.398,12.4045,28000.0
2005-01-19 11:35:00,19.32,19.32,19.32,19.32,6000.0,12.4045,12.4045,12.4045,12.4045,6000.0
2005-01-19 11:40:00,19.32,19.32,19.31,19.32,6800.0,12.4045,12.4045,12.398,12.4045,6800.0
2005-01-19 11:45:00,19.32,19.32,19.31,19.32,11200.0,12.4045,12.4045,12.398,12.4045,11200.0
2005-01-19 11:50:00,19.32,19.32,19.31,19.32,66400.0,12.4045,12.4045,12.398,12.4045,66400.0
2005-01-19 11:55:00,19.32,19.32,19.32,19.32,25200.0,12.4045,12.4045,12.4045,12.4045,25200.0
2005-01-19 12:00:00,19.31,19.32,19.31,19.32,9200.0,12.398,12.4045,12.398,12.4045,9200.0
2005-01-19 12:05:00,19.32,19.32,19.31,19.32,26400.0,12.4045,12.4045,12.398,12.4045,26400.0
2005-01-19 12:10:00,19.31,19.32,19.31,19.32,12800.0,12.398,12.4045,12.398,12.4045,12800.0
2005-01-19 12:15:00,19.32,19.33,19.31,19.32,10400.0,12.4045,12.4109,12.398,12.4045,10400.0
2005-01-19 12:20:00,19.32,19.32,19.31,19.31,14400.0,12.4045,12.4045,12.398,12.398,14400.0
2005-01-19 12:25:00,19.31,19.32,19.31,19.32,4400.0,12.398,12.4045,12.398,12.4045,4400.0
2005-01-19 12:30:00,19.32,19.37,19.32,19.37,18400.0,12.4045,12.4366,12.4045,12.4366,18400.0
2005-01-19 12:35:00,19.36,19.36,19.35,19.36,10800.0,12.4301,12.4301,12.4237,12.4301,10800.0
2005-01-19 12:40:00,19.35,19.36,19.35,19.36,4000.0,12.4237,12.4301,12.4237,12.4301,4000.0
2005-01-19 12:45:00,19.36,19.4,19.36,19.4,28000.0,12.4301,12.4558,12.4301,12.4558,28000.0
2005-01-19 12:50:00,19.4,19.43,19.4,19.42,14800.0,12.4558,12.4751,12.4558,12.4687,14800.0
2005-01-19 12:55:00,19.42,19.43,19.39,19.42,13200.0,12.4687,12.4751,12.4494,12.4687,13200.0
2005-01-19 13:00:00,19.42,19.42,19.38,19.39,20800.0,12.4687,12.4687,12.443,12.4494,20800.0
2005-01-19 13:05:00,19.39,19.44,19.38,19.43,66400.0,12.4494,12.4815,12.443,12.4751,66400.0
2005-01-19 13:10:00,19.43,19.45,19.43,19.43,31600.0,12.4751,12.4879,12.4751,12.4751,31600.0
2005-01-19 13:15:00,19.43,19.43,19.4,19.43,33600.0,12.4751,12.4751,12.4558,12.4751,33600.0
2005-01-19 13:20:00,19.41,19.43,19.38,19.41,27600.0,12.4622,12.4751,12.443,12.4622,27600.0
2005-01-19 13:25:00,19.4,19.4,19.37,19.38,32800.0,12.4558,12.4558,12.4366,12.443,32800.0
2005-01-19 13:30:00,19.37,19.41,19.37,19.4,6400.0,12.4366,12.4622,12.4366,12.4558,6400.0
2005-01-19 13:35:00,19.4,19.4,19.38,19.38,8400.0,12.4558,12.4558,12.443,12.443,8400.0
2005-01-19 13:40:00,19.38,19.39,19.38,19.38,8800.0,12.443,12.4494,12.443,12.443,8800.0
2005-01-19 13:45:00,19.39,19.39,19.38,19.38,7200.0,12.4494,12.4494,12.443,12.443,7200.0
2005-01-19 13:50:00,19.39,19.39,19.37,19.37,27600.0,12.4494,12.4494,12.4366,12.4366,27600.0
2005-01-19 13:55:00,19.37,19.37,19.34,19.35,15200.0,12.4366,12.4366,12.4173,12.4237,15200.0
2005-01-19 14:00:00,19.36,19.38,19.35,19.36,19200.0,12.4301,12.443,12.4237,12.4301,19200.0
2005-01-19 14:05:00,19.36,19.37,19.33,19.35,31600.0,12.4301,12.4366,12.4109,12.4237,31600.0
2005-01-19 14:10:00,19.36,19.36,19.35,19.36,18400.0,12.4301,12.4301,12.4237,12.4301,18400.0
2005-01-19 14:15:00,19.36,19.36,19.35,19.36,8800.0,12.4301,12.4301,12.4237,12.4301,8800.0
2005-01-19 14:20:00,19.36,19.39,19.36,19.39,12400.0,12.4301,12.4494,12.4301,12.4494,12400.0
2005-01-19 14:25:00,19.39,19.39,19.36,19.36,10000.0,12.4494,12.4494,12.4301,12.4301,10000.0
2005-01-19 14:30:00,19.36,19.38,19.36,19.37,29200.0,12.4301,12.443,12.4301,12.4366,29200.0
2005-01-19 14:35:00,19.37,19.37,19.34,19.36,22400.0,12.4366,12.4366,12.4173,12.4301,22400.0
2005-01-19 14:40:00,19.36,19.36,19.35,19.36,6000.0,12.4301,12.4301,12.4237,12.4301,6000.0
2005-01-19 14:45:00,19.35,19.35,19.34,19.34,9200.0,12.4237,12.4237,12.4173,12.4173,9200.0
2005-01-19 14:50:00,19.34,19.37,19.34,19.37,8400.0,12.4173,12.4366,12.4173,12.4366,8400.0
2005-01-19 14:55:00,19.36,19.38,19.36,19.38,16400.0,12.4301,12.443,12.4301,12.443,16400.0
2005-01-19 15:00:00,19.37,19.38,19.37,19.38,11600.0,12.4366,12.443,12.4366,12.443,11600.0
2005-01-19 15:05:00,19.38,19.39,19.37,19.37,19200.0,12.443,12.4494,12.4366,12.4366,19200.0
2005-01-19 15:10:00,19.37,19.38,19.32,19.32,17600.0,12.4366,12.443,12.4045,12.4045,17600.0
2005-01-19 15:15:00,19.32,19.35,19.31,19.35,33200.0,12.4045,12.4237,12.398,12.4237,33200.0
2005-01-19 15:20:00,19.33,19.33,19.29,19.3,12000.0,12.4109,12.4109,12.3852,12.3916,12000.0
2005-01-19 15:25:00,19.3,19.3,19.23,19.23,19600.0,12.3916,12.3916,12.3467,12.3467,19600.0
2005-01-19 15:30:00,19.23,19.24,19.21,19.23,32800.0,12.3467,12.3531,12.3338,12.3467,32800.0
2005-01-19 15:35:00,19.23,19.25,19.22,19.23,9200.0,12.3467,12.3595,12.3403,12.3467,9200.0
2005-01-19 15:40:00,19.23,19.25,19.21,19.24,14800.0,12.3467,12.3595,12.3338,12.3531,14800.0
2005-01-19 15:45:00,19.25,19.25,19.22,19.22,16400.0,12.3595,12.3595,12.3403,12.3403,16400.0
2005-01-19 15:50:00,19.22,19.25,19.22,19.24,18800.0,12.3403,12.3595,12.3403,12.3531,18800.0
2005-01-19 15:55:00,19.25,19.25,19.23,19.24,49200.0,12.3595,12.3595,12.3467,12.3531,49200.0
2005-01-20 09:30:00,19.2,19.2,19.05,19.05,44800.0,12.3274,12.3274,12.2311,12.2311,44800.0
2005-01-20 09:35:00,19.04,19.09,19.01,19.08,37600.0,12.2247,12.2568,12.2054,12.2504,37600.0
2005-01-20 09:40:00,19.04,19.07,18.97,18.98,51200.0,12.2247,12.2439,12.1797,12.1862,51200.0
2005-01-20 09:45:00,18.98,19.08,18.9,18.97,45600.0,12.1862,12.2504,12.1348,12.1797,45600.0
2005-01-20 09:50:00,18.98,18.99,18.95,18.95,58000.0,12.1862,12.1926,12.1669,12.1669,58000.0
2005-01-20 09:55:00,18.95,18.95,18.89,18.92,50400.0,12.1669,12.1669,12.1284,12.1476,50400.0
2005-01-20 10:00:00,18.92,19.03,18.92,19.03,31600.0,12.1476,12.2183,12.1476,12.2183,31600.0
2005-01-20 10:05:00,19.02,19.02,19.0,19.02,26800.0,12.2118,12.2118,12.199,12.2118,26800.0
2005-01-20 10:10:00,19.01,19.06,19.01,19.05,33600.0,12.2054,12.2375,12.2054,12.2311,33600.0
2005-01-20 10:15:00,19.05,19.05,19.0,19.0,26400.0,12.2311,12.2311,12.199,12.199,26400.0
2005-01-20 10:20:00,19.02,19.04,19.02,19.04,10000.0,12.2118,12.2247,12.2118,12.2247,10000.0
2005-01-20 10:25:00,19.03,19.04,19.0,19.0,32000.0,12.2183,12.2247,12.199,12.199,32000.0
2005-01-20 10:30:00,19.02,19.02,18.94,18.94,21200.0,12.2118,12.2118,12.1605,12.1605,21200.0
2005-01-20 10:35:00,18.95,19.01,18.95,19.01,11600.0,12.1669,12.2054,12.1669,12.2054,11600.0
2005-01-20 10:40:00,19.02,19.03,19.0,19.0,40400.0,12.2118,12.2183,12.199,12.199,40400.0
2005-01-20 10:45:00,19.0,19.01,19.0,19.0,8000.0,12.199,12.2054,12.199,12.199,8000.0
2005-01-20 10:50:00,19.0,19.02,19.0,19.01,36400.0,12.199,12.2118,12.199,12.2054,36400.0
2005-01-20 10:55:00,19.01,19.01,18.99,18.99,36400.0,12.2054,12.2054,12.1926,12.1926,36400.0
2005-01-20 11:00:00,18.99,19.0,18.99,19.0,12000.0,12.1926,12.199,12.1926,12.199,12000.0
2005-01-20 11:05:00,19.0,19.04,19.0,19.03,16400.0,12.199,12.2247,12.199,12.2183,16400.0
2005-01-20 11:10:00,19.03,19.04,19.02,19.03,20400.0,12.2183,12.2247,12.2118,12.2183,20400.0
2005-01-20 11:15:00,19.03,19.03,19.02,19.03,4000.0,12.2183,12.2183,12.2118,12.2183,4000.0
2005-01-20 11:20:00,18.99,19.0,18.99,19.0,5200.0,12.1926,12.199,12.1926,12.199,5200.0
2005-01-20 11:25:00,19.0,19.0,18.98,18.99,8000.0,12.199,12.199,12.1862,12.1926,8000.0
2005-01-20 11:30:00,18.99,19.01,18.99,19.0,6800.0,12.1926,12.2054,12.1926,12.199,6800.0
2005-01-20 11:35:00,19.0,19.04,19.0,19.04,11200.0,12.199,12.2247,12.199,12.2247,11200.0
2005-01-20 11:40:00,19.03,19.03,19.02,19.03,12000.0,12.2183,12.2183,12.2118,12.2183,12000.0
2005-01-20 11:45:00,19.01,19.03,19.01,19.02,19200.0,12.2054,12.2183,12.2054,12.2118,19200.0
2005-01-20 11:50:00,19.0,19.02,18.98,18.98,43600.0,12.199,12.2118,12.1862,12.1862,43600.0
2005-01-20 11:55:00,18.98,18.99,18.98,18.99,10000.0,12.1862,12.1926,12.1862,12.1926,10000.0
2005-01-20 12:00:00,18.99,18.99,18.94,18.94,22000.0,12.1926,12.1926,12.1605,12.1605,22000.0
2005-01-20 12:05:00,18.94,18.96,18.94,18.94,66400.0,12.1605,12.1733,12.1605,12.1605,66400.0
2005-01-20 12:10:00,18.93,18.93,18.9,18.9,37600.0,12.1541,12.1541,12.1348,12.1348,37600.0
2005-01-20 12:15:00,18.89,18.89,18.86,18.87,72800.0,12.1284,12.1284,12.1091,12.1155,72800.0
2005-01-20 12:20:00,18.88,18.9,18.87,18.89,18800.0,12.122,12.1348,12.1155,12.1284,18800.0
2005-01-20 12:25:00,18.9,18.9,18.88,18.88,12800.0,12.1348,12.1348,12.122,12.122,12800.0
2005-01-20 12:30:00,18.88,18.92,18.88,18.92,10800.0,12.122,12.1476,12.122,12.1476,10800.0
2005-01-20 12:35:00,18.91,18.91,18.91,18.91,9200.0,12.1412,12.1412,12.1412,12.1412,9200.0
2005-01-20 12:40:00,18.91,18.91,18.89,18.89,11600.0,12.1412,12.1412,12.1284,12.1284,11600.0
2005-01-20 12:45:00,18.89,18.9,18.88,18.88,10400.0,12.1284,12.1348,12.122,12.122,10400.0
2005-01-20 12:50:00,18.88,18.91,18.88,18.91,8800.0,12.122,12.1412,12.122,12.1412,8800.0
2005-01-20 12:55:00,18.9,18.9,18.9,18.9,3600.0,12.1348,12.1348,12.1348,12.1348,3600.0
2005-01-20 13:00:00,18.9,18.95,18.9,18.95,17200.0,12.1348,12.1669,12.1348,12.1669,17200.0
2005-01-20 13:05:00,18.94,18.96,18.94,18.95,9200.0,12.1605,12.1733,12.1605,12.1669,9200.0
2005-01-20 13:10:00,18.95,18.95,18.88,18.88,16000.0,12.1669,12.1669,12.122,12.122,16000.0
2005-01-20 13:15:00,18.88,18.89,18.85,18.88,23200.0,12.122,12.1284,12.1027,12.122,23200.0
2005-01-20 13:20:00,18.88,18.88,18.84,18.86,64800.0,12.122,12.122,12.0963,12.1091,64800.0
2005-01-20 13:25:00,18.86,18.87,18.86,18.86,20400.0,12.1091,12.1155,12.1091,12.1091,20400.0
2005-01-20 13:30:00,18.87,18.89,18.87,18.89,7200.0,12.1155,12.1284,12.1155,12.1284,7200.0
2005-01-20 13:35:00,18.89,18.91,18.88,18.91,16000.0,12.1284,12.1412,12.122,12.1412,16000.0
2005-01-20 13:40:00,18.92,18.93,18.91,18.92,6400.0,12.1476,12.1541,12.1412,12.1476,6400.0
2005-01-20 13:45:00,18.92,18.93,18.92,18.93,14000.0,12.1476,12.1541,12.1476,12.1541,14000.0
2005-01-20 13:50:00,18.93,18.93,18.92,18.92,10400.0,12.1541,12.1541,12.1476,12.1476,10400.0
2005-01-20 13:55:00,18.92,18.92,18.9,18.9,24400.0,12.1476,12.1476,12.1348,12.1348,24400.0
2005-01-20 14:00:00,18.9,18.94,18.9,18.94,9200.0,12.1348,12.1605,12.1348,12.1605,9200.0
2005-01-20 14:05:00,18.94,18.96,18.92,18.96,14000.0,12.1605,12.1733,12.1476,12.1733,14000.0
2005-01-20 14:10:00,18.96,18.99,18.96,18.98,12400.0,12.1733,12.1926,12.1733,12.1862,12400.0
2005-01-20 14:15:00,18.98,19.02,18.98,19.0,28800.0,12.1862,12.2118,12.1862,12.199,28800.0
2005-01-20 14:20:00,19.0,19.01,19.0,19.0,31600.0,12.199,12.2054,12.199,12.199,31600.0
2005-01-20 14:25:00,19.0,19.01,18.98,18.98,76400.0,12.199,12.2054,12.1862,12.1862,76400.0
2005-01-20 14:30:00,18.98,19.01,18.98,19.0,27600.0,12.1862,12.2054,12.1862,12.199,27600.0
2005-01-20 14:35:00,19.01,19.01,18.96,18.98,23200.0,12.2054,12.2054,12.1733,12.1862,23200.0
2005-01-20 14:40:00,18.99,19.02,18.99,19.01,10800.0,12.1926,12.2118,12.1926,12.2054,10800.0
2005-01-20 14:45:00,19.01,19.04,18.99,19.01,44400.0,12.2054,12.2247,12.1926,12.2054,44400.0
2005-01-20 14:50:00,19.02,19.02,18.99,19.01,20000.0,12.2118,12.2118,12.1926,12.2054,20000.0
2005-01-20 14:55:00,19.0,19.02,18.98,18.99,30000.0,12.199,12.2118,12.1862,12.1926,30000.0
2005-01-20 15:00:00,18.99,19.0,18.97,19.0,32800.0,12.1926,12.199,12.1797,12.199,32800.0
2005-01-20 15:05:00,19.0,19.0,18.97,18.98,26400.0,12.199,12.199,12.1797,12.1862,26400.0
2005-01-20 15:10:00,18.97,18.99,18.95,18.95,34800.0,12.1797,12.1926,12.1669,12.1669,34800.0
2005-01-20 15:15:00,18.96,18.99,18.95,18.97,24400.0,12.1733,12.1926,12.1669,12.1797,24400.0
2005-01-20 15:20:00,18.97,18.98,18.96,18.97,19600.0,12.1797,12.1862,12.1733,12.1797,19600.0
2005-01-20 15:25:00,18.97,18.97,18.91,18.92,32000.0,12.1797,12.1797,12.1412,12.1476,32000.0
2005-01-20 15:30:00,18.93,18.95,18.91,18.93,23600.0,12.1541,12.1669,12.1412,12.1541,23600.0
2005-01-20 15:35:00,18.92,18.96,18.92,18.92,20400.0,12.1476,12.1733,12.1476,12.1476,20400.0
2005-01-20 15:40:00,18.92,18.92,18.89,18.91,42000.0,12.1476,12.1476,12.1284,12.1412,42000.0
2005-01-20 15:45:00,18.91,18.92,18.9,18.91,34800.0,12.1412,12.1476,12.1348,12.1412,34800.0
2005-01-20 15:50:00,18.91,18.92,18.91,18.91,32400.0,12.1412,12.1476,12.1412,12.1412,32400.0
2005-01-20 15:55:00,18.91,18.93,18.89,18.92,52800.0,12.1412,12.1541,12.1284,12.1476,52800.0
2005-01-21 09:30:00,19.1,19.1,19.05,19.05,81600.0,12.2632,12.2632,12.2311,12.2311,81600.0
2005-01-21 09:35:00,19.04,19.09,19.04,19.07,14800.0,12.2247,12.2568,12.2247,12.2439,14800.0
2005-01-21 09:40:00,19.07,19.1,19.06,19.06,18400.0,12.2439,12.2632,12.2375,12.2375,18400.0
2005-01-21 09:45:00,19.07,19.07,19.0,19.0,20800.0,12.2439,12.2439,12.199,12.199,20800.0
2005-01-21 09:50:00,18.98,18.99,18.94,18.98,19600.0,12.1862,12.1926,12.1605,12.1862,19600.0
2005-01-21 09:55:00,18.98,19.03,18.98,19.03,32800.0,12.1862,12.2183,12.1862,12.2183,32800.0
2005-01-21 10:00:00,19.03,19.05,19.03,19.04,18000.0,12.2183,12.2311,12.2183,12.2247,18000.0
2005-01-21 10:05:00,19.04,19.07,19.04,19.06,26800.0,12.2247,12.2439,12.2247,12.2375,26800.0
2005-01-21 10:10:00,19.05,19.06,18.98,18.99,42800.0,12.2311,12.2375,12.1862,12.1926,42800.0
2005-01-21 10:15:00,18.99,19.03,18.99,19.0,34800.0,12.1926,12.2183,12.1926,12.199,34800.0
2005-01-21 10:20:00,19.0,19.03,19.0,19.03,36800.0,12.199,12.2183,12.199,12.2183,36800.0
2005-01-21 10:25:00,19.03,19.05,19.03,19.05,18400.0,12.2183,12.2311,12.2183,12.2311,18400.0
2005-01-21 10:30:00,19.05,19.05,19.04,19.05,18000.0,12.2311,12.2311,12.2247,12.2311,18000.0
2005-01-21 10:35:00,19.04,19.05,19.0,19.0,25600.0,12.2247,12.2311,12.199,12.199,25600.0
2005-01-21 10:40:00,18.99,19.03,18.99,19.01,22800.0,12.1926,12.2183,12.1926,12.2054,22800.0
2005-01-21 10:45:00,19.02,19.02,18.99,18.99,11200.0,12.2118,12.2118,12.1926,12.1926,11200.0
2005-01-21 10:50:00,19.0,19.01,18.97,18.97,12800.0,12.199,12.2054,12.1797,12.1797,12800.0
2005-01-21 10:55:00,18.95,18.98,18.95,18.95,20000.0,12.1669,12.1862,12.1669,12.1669,20000.0
2005-01-21 11:00:00,18.96,18.97,18.96,18.96,6400.0,12.1733,12.1797,12.1733,12.1733,6400.0
2005-01-21 11:05:00,18.95,18.95,18.92,18.92,14000.0,12.1669,12.1669,12.1476,12.1476,14000.0
2005-01-21 11:10:00,18.92,18.92,18.92,18.92,10400.0,12.1476,12.1476,12.1476,12.1476,10400.0
2005-01-21 11:15:00,18.92,18.93,18.92,18.93,30400.0,12.1476,12.1541,12.1476,12.1541,30400.0
2005-01-21 11:20:00,18.92,18.96,18.92,18.96,66800.0,12.1476,12.1733,12.1476,12.1733,66800.0
2005-01-21 11:25:00,18.96,18.98,18.96,18.96,30000.0,12.1733,12.1862,12.1733,12.1733,30000.0
2005-01-21 11:30:00,18.96,18.96,18.96,18.96,15200.0,12.1733,12.1733,12.1733,12.1733,15200.0
2005-01-21 11:35:00,18.95,18.95,18.93,18.93,22800.0,12.1669,12.1669,12.1541,12.1541,22800.0
2005-01-21 11:40:00,18.94,18.97,18.94,18.96,14800.0,12.1605,12.1797,12.1605,12.1733,14800.0
2005-01-21 11:45:00,18.96,18.96,18.95,18.95,3200.0,12.1733,12.1733,12.1669,12.1669,3200.0
2005-01-21 11:50:00,18.95,18.95,18.95,18.95,7200.0,12.1669,12.1669,12.1669,12.1669,7200.0
2005-01-21 11:55:00,18.95,18.95,18.94,18.94,1600.0,12.1669,12.1669,12.1605,12.1605,1600.0
2005-01-21 12:00:00,18.94,18.94,18.91,18.91,3600.0,12.1605,12.1605,12.1412,12.1412,3600.0
2005-01-21 12:05:00,18.91,18.91,18.9,18.9,1600.0,12.1412,12.1412,12.1348,12.1348,1600.0
2005-01-21 12:10:00,18.91,18.92,18.91,18.92,3200.0,12.1412,12.1476,12.1412,12.1476,3200.0
2005-01-21 12:15:00,18.91,18.91,18.88,18.88,35200.0,12.1412,12.1412,12.122,12.122,35200.0
2005-01-21 12:20:00,18.87,18.87,18.85,18.86,18800.0,12.1155,12.1155,12.1027,12.1091,18800.0
2005-01-21 12:25:00,18.85,18.87,18.85,18.87,3600.0,12.1027,12.1155,12.1027,12.1155,3600.0
2005-01-21 12:30:00,18.87,18.88,18.87,18.88,30400.0,12.1155,12.122,12.1155,12.122,30400.0
2005-01-21 12:35:00,18.88,18.88,18.88,18.88,14000.0,12.122,12.122,12.122,12.122,14000.0
2005-01-21 12:40:00,18.87,18.87,18.86,18.87,6000.0,12.1155,12.1155,12.1091,12.1155,6000.0
2005-01-21 12:45:00,18.87,18.88,18.86,18.87,12800.0,12.1155,12.122,12.1091,12.1155,12800.0
2005-01-21 12:50:00,18.87,18.87,18.87,18.87,4000.0,12.1155,12.1155,12.1155,12.1155,4000.0
2005-01-21 12:55:00,18.87,18.87,18.86,18.86,6800.0,12.1155,12.1155,12.1091,12.1091,6800.0
2005-01-21 13:00:00,18.86,18.86,18.85,18.85,16800.0,12.1091,12.1091,12.1027,12.1027,16800.0
2005-01-21 13:05:00,18.85,18.86,18.84,18.85,20400.0,12.1027,12.1091,12.0963,12.1027,20400.0
2005-01-21 13:10:00,18.84,18.86,18.84,18.86,5200.0,12.0963,12.1091,12.0963,12.1091,5200.0
2005-01-21 13:15:00,18.86,18.86,18.84,18.84,16400.0,12.1091,12.1091,12.0963,12.0963,16400.0
2005-01-21 13:20:00,18.85,18.86,18.85,18.86,10000.0,12.1027,12.1091,12.1027,12.1091,10000.0
2005-01-21 13:25:00,18.86,18.86,18.82,18.82,4000.0,12.1091,12.1091,12.0834,12.0834,4000.0
2005-01-21 13:30:00,18.82,18.82,18.81,18.81,20000.0,12.0834,12.0834,12.077,12.077,20000.0
2005-01-21 13:35:00,18.81,18.81,18.74,18.74,56000.0,12.077,12.077,12.0321,12.0321,56000.0
2005-01-21 13:40:00,18.73,18.74,18.7,18.7,28000.0,12.0256,12.0321,12.0064,12.0064,28000.0
2005-01-21 13:45:00,18.7,18.72,18.69,18.69,33600.0,12.0064,12.0192,12.0,12.0,33600.0
2005-01-21 13:50:00,18.69,18.69,18.63,18.66,68800.0,12.0,12.0,11.9614,11.9807,68800.0
2005-01-21 13:55:00,18.66,18.7,18.66,18.7,38400.0,11.9807,12.0064,11.9807,12.0064,38400.0
2005-01-21 14:00:00,18.72,18.74,18.71,18.73,20000.0,12.0192,12.0321,12.0128,12.0256,20000.0
2005-01-21 14:05:00,18.72,18.76,18.72,18.75,26400.0,12.0192,12.0449,12.0192,12.0385,26400.0
2005-01-21 14:10:00,18.75,18.75,18.71,18.72,10400.0,12.0385,12.0385,12.0128,12.0192,10400.0
2005-01-21 14:15:00,18.72,18.73,18.72,18.73,2400.0,12.0192,12.0256,12.0192,12.0256,2400.0
2005-01-21 14:20:00,18.73,18.75,18.73,18.74,19200.0,12.0256,12.0385,12.0256,12.0321,19200.0
2005-01-21 14:25:00,18.75,18.78,18.75,18.75,32400.0,12.0385,12.0578,12.0385,12.0385,32400.0
2005-01-21 14:30:00,18.75,18.77,18.75,18.75,19200.0,12.0385,12.0513,12.0385,12.0385,19200.0
2005-01-21 14:35:00,18.75,18.75,18.74,18.74,43600.0,12.0385,12.0385,12.0321,12.0321,43600.0
2005-01-21 14:40:00,18.73,18.74,18.71,18.71,14000.0,12.0256,12.0321,12.0128,12.0128,14000.0
2005-01-21 14:45:00,18.71,18.72,18.66,18.67,26000.0,12.0128,12.0192,11.9807,11.9871,26000.0
2005-01-21 14:50:00,18.67,18.67,18.64,18.66,29600.0,11.9871,11.9871,11.9679,11.9807,29600.0
2005-01-21 14:55:00,18.65,18.68,18.63,18.68,52800.0,11.9743,11.9935,11.9614,11.9935,52800.0
2005-01-21 15:00:00,18.68,18.69,18.67,18.67,12400.0,11.9935,12.0,11.9871,11.9871,12400.0
2005-01-21 15:05:00,18.68,18.7,18.68,18.69,25200.0,11.9935,12.0064,11.9935,12.0,25200.0
2005-01-21 15:10:00,18.68,18.7,18.67,18.7,58400.0,11.9935,12.0064,11.9871,12.0064,58400.0
2005-01-21 15:15:00,18.7,18.7,18.68,18.7,44400.0,12.0064,12.0064,11.9935,12.0064,44400.0
2005-01-21 15:20:00,18.7,18.75,18.7,18.73,48000.0,12.0064,12.0385,12.0064,12.0256,48000.0
2005-01-21 15:25:00,18.74,18.75,18.72,18.74,59600.0,12.0321,12.0385,12.0192,12.0321,59600.0
2005-01-21 15:30:00,18.74,18.75,18.71,18.74,44400.0,12.0321,12.0385,12.0128,12.0321,44400.0
2005-01-21 15:35:00,18.73,18.76,18.73,18.75,60000.0,12.0256,12.0449,12.0256,12.0385,60000.0
2005-01-21 15:40:00,18.75,18.75,18.72,18.72,84400.0,12.0385,12.0385,12.0192,12.0192,84400.0
2005-01-21 15:45:00,18.71,18.71,18.63,18.66,54400.0,12.0128,12.0128,11.9614,11.9807,54400.0
2005-01-21 15:50:00,18.63,18.7,18.63,18.69,84000.0,11.9614,12.0064,11.9614,12.0,84000.0
2005-01-21 15:55:00,18.69,18.7,18.69,18.69,53200.0,12.0,12.0064,12.0,12.0,53200.0
2005-01-24 09:30:00,18.7,18.75,18.69,18.7,34400.0,12.0064,12.0385,12.0,12.0064,34400.0
2005-01-24 09:35:00,18.7,18.8,18.7,18.77,30800.0,12.0064,12.0706,12.0064,12.0513,30800.0
2005-01-24 09:40:00,18.77,18.77,18.72,18.72,66400.0,12.0513,12.0513,12.0192,12.0192,66400.0
2005-01-24 09:45:00,18.72,18.72,18.68,18.69,17600.0,12.0192,12.0192,11.9935,12.0,17600.0
2005-01-24 09:50:00,18.68,18.69,18.62,18.65,33600.0,11.9935,12.0,11.955,11.9743,33600.0
2005-01-24 09:55:00,18.65,18.66,18.65,18.65,37600.0,11.9743,11.9807,11.9743,11.9743,37600.0
2005-01-24 10:00:00,18.65,18.65,18.59,18.6,24000.0,11.9743,11.9743,11.9358,11.9422,24000.0
2005-01-24 10:05:00,18.6,18.6,18.42,18.56,179600.0,11.9422,11.9422,11.8266,11.9165,179600.0
2005-01-24 10:10:00,18.55,18.6,18.55,18.58,57600.0,11.9101,11.9422,11.9101,11.9293,57600.0
2005-01-24 10:15:00,18.6,18.69,18.58,18.69,41200.0,11.9422,12.0,11.9293,12.0,41200.0
2005-01-24 10:20:00,18.69,18.69,18.63,18.63,14400.0,12.0,12.0,11.9614,11.9614,14400.0
2005-01-24 10:25:00,18.63,18.63,18.61,18.63,23200.0,11.9614,11.9614,11.9486,11.9614,23200.0
2005-01-24 10:30:00,18.63,18.69,18.61,18.69,19600.0,11.9614,12.0,11.9486,12.0,19600.0
2005-01-24 10:35:00,18.69,18.7,18.64,18.65,11600.0,12.0,12.0064,11.9679,11.9743,11600.0
2005-01-24 10:40:00,18.67,18.67,18.66,18.67,7600.0,11.9871,11.9871,11.9807,11.9871,7600.0
2005-01-24 10:45:00,18.68,18.68,18.61,18.61,16400.0,11.9935,11.9935,11.9486,11.9486,16400.0
2005-01-24 10:50:00,18.61,18.62,18.58,18.6,26400.0,11.9486,11.955,11.9293,11.9422,26400.0
2005-01-24 10:55:00,18.59,18.59,18.55,18.59,40800.0,11.9358,11.9358,11.9101,11.9358,40800.0
2005-01-24 11:00:00,18.6,18.65,18.6,18.65,20800.0,11.9422,11.9743,11.9422,11.9743,20800.0
2005-01-24 11:05:00,18.65,18.65,18.58,18.58,48800.0,11.9743,11.9743,11.9293,11.9293,48800.0
2005-01-24 11:10:00,18.6,18.62,18.6,18.61,18000.0,11.9422,11.955,11.9422,11.9486,18000.0
2005-01-24 11:15:00,18.61,18.65,18.61,18.65,20800.0,11.9486,11.9743,11.9486,11.9743,20800.0
2005-01-24 11:20:00,18.65,18.68,18.65,18.67,16400.0,11.9743,11.9935,11.9743,11.9871,16400.0
2005-01-24 11:25:00,18.67,18.67,18.66,18.67,14800.0,11.9871,11.9871,11.9807,11.9871,14800.0
2005-01-24 11:30:00,18.65,18.66,18.64,18.66,20000.0,11.9743,11.9807,11.9679,11.9807,20000.0
2005-01-24 11:35:00,18.66,18.66,18.63,18.63,12000.0,11.9807,11.9807,11.9614,11.9614,12000.0
2005-01-24 11:40:00,18.62,18.62,18.61,18.61,8800.0,11.955,11.955,11.9486,11.9486,8800.0
2005-01-24 11:45:00,18.61,18.63,18.6,18.61,21600.0,11.9486,11.9614,11.9422,11.9486,21600.0
2005-01-24 11:50:00,18.61,18.63,18.61,18.63,19200.0,11.9486,11.9614,11.9486,11.9614,19200.0
2005-01-24 11:55:00,18.64,18.66,18.64,18.66,14000.0,11.9679,11.9807,11.9679,11.9807,14000.0
2005-01-24 12:00:00,18.66,18.67,18.65,18.66,32000.0,11.9807,11.9871,11.9743,11.9807,32000.0
2005-01-24 12:05:00,18.66,18.66,18.63,18.63,10000.0,11.9807,11.9807,11.9614,11.9614,10000.0
2005-01-24 12:10:00,18.63,18.64,18.62,18.63,13600.0,11.9614,11.9679,11.955,11.9614,13600.0
2005-01-24 12:15:00,18.62,18.62,18.6,18.61,7600.0,11.955,11.955,11.9422,11.9486,7600.0
2005-01-24 12:20:00,18.62,18.64,18.62,18.63,9200.0,11.955,11.9679,11.955,11.9614,9200.0
2005-01-24 12:25:00,18.63,18.64,18.62,18.62,12000.0,11.9614,11.9679,11.955,11.955,12000.0
2005-01-24 12:30:00,18.61,18.61,18.59,18.6,26400.0,11.9486,11.9486,11.9358,11.9422,26400.0
2005-01-24 12:35:00,18.6,18.61,18.6,18.61,10800.0,11.9422,11.9486,11.9422,11.9486,10800.0
2005-01-24 12:40:00,18.61,18.61,18.61,18.61,17600.0,11.9486,11.9486,11.9486,11.9486,17600.0
2005-01-24 12:45:00,18.61,18.61,18.59,18.6,37600.0,11.9486,11.9486,11.9358,11.9422,37600.0
2005-01-24 12:50:00,18.6,18.6,18.58,18.58,7600.0,11.9422,11.9422,11.9293,11.9293,7600.0
2005-01-24 12:55:00,18.59,18.59,18.57,18.57,19200.0,11.9358,11.9358,11.9229,11.9229,19200.0
2005-01-24 13:00:00,18.57,18.58,18.57,18.57,30000.0,11.9229,11.9293,11.9229,11.9229,30000.0
2005-01-24 13:05:00,18.57,18.57,18.56,18.56,32800.0,11.9229,11.9229,11.9165,11.9165,32800.0
2005-01-24 13:10:00,18.56,18.57,18.55,18.57,17200.0,11.9165,11.9229,11.9101,11.9229,17200.0
2005-01-24 13:15:00,18.58,18.58,18.56,18.57,36000.0,11.9293,11.9293,11.9165,11.9229,36000.0
2005-01-24 13:20:00,18.57,18.57,18.55,18.55,33600.0,11.9229,11.9229,11.9101,11.9101,33600.0
2005-01-24 13:25:00,18.55,18.55,18.54,18.55,10800.0,11.9101,11.9101,11.9037,11.9101,10800.0
2005-01-24 13:30:00,18.55,18.55,18.53,18.54,8800.0,11.9101,11.9101,11.8972,11.9037,8800.0
2005-01-24 13:35:00,18.54,18.55,18.53,18.54,13600.0,11.9037,11.9101,11.8972,11.9037,13600.0
2005-01-24 13:40:00,18.54,18.55,18.54,18.54,15600.0,11.9037,11.9101,11.9037,11.9037,15600.0
2005-01-24 13:45:00,18.54,18.55,18.54,18.54,10800.0,11.9037,11.9101,11.9037,11.9037,10800.0
2005-01-24 13:50:00,18.54,18.54,18.53,18.54,11200.0,11.9037,11.9037,11.8972,11.9037,11200.0
2005-01-24 13:55:00,18.54,18.54,18.52,18.53,5200.0,11.9037,11.9037,11.8908,11.8972,5200.0
2005-01-24 14:00:00,18.53,18.53,18.52,18.53,32400.0,11.8972,11.8972,11.8908,11.8972,32400.0
2005-01-24 14:05:00,18.53,18.53,18.51,18.53,26800.0,11.8972,11.8972,11.8844,11.8972,26800.0
2005-01-24 14:10:00,18.52,18.53,18.52,18.53,16800.0,11.8908,11.8972,11.8908,11.8972,16800.0
2005-01-24 14:15:00,18.53,18.54,18.52,18.54,9200.0,11.8972,11.9037,11.8908,11.9037,9200.0
2005-01-24 14:20:00,18.54,18.56,18.54,18.54,17600.0,11.9037,11.9165,11.9037,11.9037,17600.0
2005-01-24 14:25:00,18.54,18.54,18.52,18.52,22800.0,11.9037,11.9037,11.8908,11.8908,22800.0
2005-01-24 14:30:00,18.52,18.52,18.51,18.52,7200.0,11.8908,11.8908,11.8844,11.8908,7200.0
2005-01-24 14:35:00,18.52,18.53,18.51,18.53,8800.0,11.8908,11.8972,11.8844,11.8972,8800.0
2005-01-24 14:40:00,18.54,18.55,18.54,18.54,16800.0,11.9037,11.9101,11.9037,11.9037,16800.0
2005-01-24 14:45:00,18.55,18.55,18.53,18.54,19600.0,11.9101,11.9101,11.8972,11.9037,19600.0
2005-01-24 14:50:00,18.53,18.54,18.51,18.52,14800.0,11.8972,11.9037,11.8844,11.8908,14800.0
2005-01-24 14:55:00,18.52,18.52,18.49,18.5,12400.0,11.8908,11.8908,11.8716,11.878,12400.0
2005-01-24 15:00:00,18.5,18.5,18.49,18.5,31200.0,11.878,11.878,11.8716,11.878,31200.0
2005-01-24 15:05:00,18.49,18.55,18.49,18.53,31600.0,11.8716,11.9101,11.8716,11.8972,31600.0
2005-01-24 15:10:00,18.54,18.54,18.53,18.53,23200.0,11.9037,11.9037,11.8972,11.8972,23200.0
2005-01-24 15:15:00,18.53,18.56,18.53,18.55,29200.0,11.8972,11.9165,11.8972,11.9101,29200.0
2005-01-24 15:20:00,18.55,18.56,18.51,18.52,22800.0,11.9101,11.9165,11.8844,11.8908,22800.0
2005-01-24 15:25:00,18.52,18.54,18.52,18.54,20000.0,11.8908,11.9037,11.8908,11.9037,20000.0
2005-01-24 15:30:00,18.54,18.55,18.52,18.55,32800.0,11.9037,11.9101,11.8908,11.9101,32800.0
2005-01-24 15:35:00,18.55,18.56,18.51,18.52,16800.0,11.9101,11.9165,11.8844,11.8908,16800.0
2005-01-24 15:40:00,18.53,18.54,18.49,18.49,20400.0,11.8972,11.9037,11.8716,11.8716,20400.0
2005-01-24 15:45:00,18.5,18.5,18.47,18.47,43600.0,11.878,11.878,11.8587,11.8587,43600.0
2005-01-24 15:50:00,18.47,18.49,18.47,18.48,44400.0,11.8587,11.8716,11.8587,11.8651,44400.0
2005-01-24 15:55:00,18.48,18.49,18.45,18.45,120000.0,11.8651,11.8716,11.8459,11.8459,120000.0
2005-01-25 09:30:00,18.68,18.81,18.68,18.81,64400.0,11.9935,12.077,11.9935,12.077,64400.0
2005-01-25 09:35:00,18.88,18.88,18.69,18.73,57600.0,12.122,12.122,12.0,12.0256,57600.0
2005-01-25 09:40:00,18.75,18.8,18.74,18.75,46400.0,12.0385,12.0706,12.0321,12.0385,46400.0
2005-01-25 09:45:00,18.76,18.76,18.69,18.75,47600.0,12.0449,12.0449,12.0,12.0385,47600.0
2005-01-25 09:50:00,18.75,18.76,18.73,18.73,16800.0,12.0385,12.0449,12.0256,12.0256,16800.0
2005-01-25 09:55:00,18.74,18.77,18.73,18.73,15200.0,12.0321,12.0513,12.0256,12.0256,15200.0
2005-01-25 10:00:00,18.73,18.78,18.73,18.75,17600.0,12.0256,12.0578,12.0256,12.0385,17600.0
2005-01-25 10:05:00,18.75,18.76,18.73,18.73,15600.0,12.0385,12.0449,12.0256,12.0256,15600.0
2005-01-25 10:10:00,18.73,18.73,18.7,18.71,27600.0,12.0256,12.0256,12.0064,12.0128,27600.0
2005-01-25 10:15:00,18.7,18.74,18.69,18.73,46800.0,12.0064,12.0321,12.0,12.0256,46800.0
2005-01-25 10:20:00,18.74,18.74,18.63,18.66,33200.0,12.0321,12.0321,11.9614,11.9807,33200.0
2005-01-25 10:25:00,18.69,18.72,18.69,18.71,22000.0,12.0,12.0192,12.0,12.0128,22000.0
2005-01-25 10:30:00,18.71,18.75,18.71,18.72,24000.0,12.0128,12.0385,12.0128,12.0192,24000.0
2005-01-25 10:35:00,18.71,18.71,18.7,18.7,36800.0,12.0128,12.0128,12.0064,12.0064,36800.0
2005-01-25 10:40:00,18.7,18.7,18.65,18.65,46400.0,12.0064,12.0064,11.9743,11.9743,46400.0
2005-01-25 10:45:00,18.65,18.66,18.63,18.63,43200.0,11.9743,11.9807,11.9614,11.9614,43200.0
2005-01-25 10:50:00,18.63,18.67,18.61,18.66,28000.0,11.9614,11.9871,11.9486,11.9807,28000.0
2005-01-25 10:55:00,18.65,18.65,18.64,18.64,10400.0,11.9743,11.9743,11.9679,11.9679,10400.0
2005-01-25 11:00:00,18.64,18.65,18.63,18.64,11200.0,11.9679,11.9743,11.9614,11.9679,11200.0
2005-01-25 11:05:00,18.64,18.67,18.64,18.67,16000.0,11.9679,11.9871,11.9679,11.9871,16000.0
2005-01-25 11:10:00,18.67,18.68,18.67,18.68,10800.0,11.9871,11.9935,11.9871,11.9935,10800.0
2005-01-25 11:15:00,18.68,18.7,18.68,18.7,16000.0,11.9935,12.0064,11.9935,12.0064,16000.0
2005-01-25 11:20:00,18.7,18.71,18.7,18.7,4400.0,12.0064,12.0128,12.0064,12.0064,4400.0
2005-01-25 11:25:00,18.7,18.72,18.7,18.72,3600.0,12.0064,12.0192,12.0064,12.0192,3600.0
2005-01-25 11:30:00,18.71,18.71,18.71,18.71,2400.0,12.0128,12.0128,12.0128,12.0128,2400.0
2005-01-25 11:35:00,18.71,18.71,18.68,18.68,23200.0,12.0128,12.0128,11.9935,11.9935,23200.0
2005-01-25 11:40:00,18.68,18.68,18.63,18.63,32000.0,11.9935,11.9935,11.9614,11.9614,32000.0
2005-01-25 11:45:00,18.63,18.65,18.62,18.64,15200.0,11.9614,11.9743,11.955,11.9679,15200.0
2005-01-25 11:50:00,18.64,18.66,18.64,18.64,9200.0,11.9679,11.9807,11.9679,11.9679,9200.0
2005-01-25 11:55:00,18.64,18.65,18.63,18.64,17600.0,11.9679,11.9743,11.9614,11.9679,17600.0
2005-01-25 12:00:00,18.64,18.65,18.62,18.62,4000.0,11.9679,11.9743,11.955,11.955,4000.0
2005-01-25 12:05:00,18.63,18.63,18.62,18.63,17200.0,11.9614,11.9614,11.955,11.9614,17200.0
2005-01-25 12:10:00,18.62,18.62,18.61,18.61,7600.0,11.955,11.955,11.9486,11.9486,7600.0
2005-01-25 12:15:00,18.61,18.62,18.61,18.61,16400.0,11.9486,11.955,11.9486,11.9486,16400.0
2005-01-25 12:20:00,18.61,18.61,18.61,18.61,13200.0,11.9486,11.9486,11.9486,11.9486,13200.0
2005-01-25 12:25:00,18.6,18.61,18.59,18.6,8800.0,11.9422,11.9486,11.9358,11.9422,8800.0
2005-01-25 12:30:00,18.6,18.61,18.6,18.61,12800.0,11.9422,11.9486,11.9422,11.9486,12800.0
2005-01-25 12:35:00,18.61,18.63,18.61,18.62,5600.0,11.9486,11.9614,11.9486,11.955,5600.0
2005-01-25 12:40:00,18.62,18.65,18.62,18.64,6000.0,11.955,11.9743,11.955,11.9679,6000.0
2005-01-25 12:45:00,18.65,18.65,18.65,18.65,6000.0,11.9743,11.9743,11.9743,11.9743,6000.0
2005-01-25 12:50:00,18.65,18.65,18.63,18.63,15200.0,11.9743,11.9743,11.9614,11.9614,15200.0
2005-01-25 12:55:00,18.63,18.63,18.61,18.61,14400.0,11.9614,11.9614,11.9486,11.9486,14400.0
2005-01-25 13:00:00,18.61,18.61,18.59,18.6,26400.0,11.9486,11.9486,11.9358,11.9422,26400.0
2005-01-25 13:05:00,18.6,18.61,18.57,18.61,28400.0,11.9422,11.9486,11.9229,11.9486,28400.0
2005-01-25 13:10:00,18.61,18.61,18.58,18.58,20800.0,11.9486,11.9486,11.9293,11.9293,20800.0
2005-01-25 13:15:00,18.58,18.58,18.56,18.56,46400.0,11.9293,11.9293,11.9165,11.9165,46400.0
2005-01-25 13:20:00,18.56,18.58,18.56,18.57,25600.0,11.9165,11.9293,11.9165,11.9229,25600.0
2005-01-25 13:25:00,18.57,18.59,18.57,18.57,15600.0,11.9229,11.9358,11.9229,11.9229,15600.0
2005-01-25 13:30:00,18.57,18.57,18.54,18.54,15200.0,11.9229,11.9229,11.9037,11.9037,15200.0
2005-01-25 13:35:00,18.54,18.56,18.53,18.55,11200.0,11.9037,11.9165,11.8972,11.9101,11200.0
2005-01-25 13:40:00,18.54,18.55,18.54,18.55,16000.0,11.9037,11.9101,11.9037,11.9101,16000.0
2005-01-25 13:45:00,18.55,18.55,18.54,18.54,15600.0,11.9101,11.9101,11.9037,11.9037,15600.0
2005-01-25 13:50:00,18.54,18.54,18.51,18.51,27600.0,11.9037,11.9037,11.8844,11.8844,27600.0
2005-01-25 13:55:00,18.51,18.51,18.5,18.5,30400.0,11.8844,11.8844,11.878,11.878,30400.0
2005-01-25 14:00:00,18.49,18.49,18.47,18.48,34800.0,11.8716,11.8716,11.8587,11.8651,34800.0
2005-01-25 14:05:00,18.48,18.49,18.48,18.49,13600.0,11.8651,11.8716,11.8651,11.8716,13600.0
2005-01-25 14:10:00,18.49,18.49,18.47,18.47,36800.0,11.8716,11.8716,11.8587,11.8587,36800.0
2005-01-25 14:15:00,18.47,18.48,18.46,18.47,21600.0,11.8587,11.8651,11.8523,11.8587,21600.0
2005-01-25 14:20:00,18.47,18.47,18.43,18.44,35600.0,11.8587,11.8587,11.833,11.8395,35600.0
2005-01-25 14:25:00,18.44,18.44,18.39,18.39,48400.0,11.8395,11.8395,11.8073,11.8073,48400.0
2005-01-25 14:30:00,18.39,18.39,18.38,18.39,97600.0,11.8073,11.8073,11.8009,11.8073,97600.0
2005-01-25 14:35:00,18.39,18.41,18.39,18.41,45600.0,11.8073,11.8202,11.8073,11.8202,45600.0
2005-01-25 14:40:00,18.41,18.41,18.4,18.4,25200.0,11.8202,11.8202,11.8138,11.8138,25200.0
2005-01-25 14:45:00,18.4,18.4,18.38,18.38,79600.0,11.8138,11.8138,11.8009,11.8009,79600.0
2005-01-25 14:50:00,18.38,18.38,18.37,18.38,18800.0,11.8009,11.8009,11.7945,11.8009,18800.0
2005-01-25 14:55:00,18.38,18.41,18.38,18.41,72000.0,11.8009,11.8202,11.8009,11.8202,72000.0
2005-01-25 15:00:00,18.41,18.43,18.41,18.43,59600.0,11.8202,11.833,11.8202,11.833,59600.0
2005-01-25 15:05:00,18.43,18.44,18.41,18.42,55600.0,11.833,11.8395,11.8202,11.8266,55600.0
2005-01-25 15:10:00,18.43,18.43,18.4,18.41,25200.0,11.833,11.833,11.8138,11.8202,25200.0
2005-01-25 15:15:00,18.42,18.43,18.41,18.42,46000.0,11.8266,11.833,11.8202,11.8266,46000.0
2005-01-25 15:20:00,18.42,18.43,18.39,18.42,77200.0,11.8266,11.833,11.8073,11.8266,77200.0
2005-01-25 15:25:00,18.42,18.42,18.4,18.4,25600.0,11.8266,11.8266,11.8138,11.8138,25600.0
2005-01-25 15:30:00,18.4,18.4,18.38,18.39,74400.0,11.8138,11.8138,11.8009,11.8073,74400.0
2005-01-25 15:35:00,18.39,18.39,18.38,18.38,60800.0,11.8073,11.8073,11.8009,11.8009,60800.0
2005-01-25 15:40:00,18.38,18.38,18.34,18.35,69200.0,11.8009,11.8009,11.7752,11.7817,69200.0
2005-01-25 15:45:00,18.35,18.35,18.34,18.35,129600.0,11.7817,11.7817,11.7752,11.7817,129600.0
2005-01-25 15:50:00,18.35,18.36,18.34,18.36,111200.0,11.7817,11.7881,11.7752,11.7881,111200.0
2005-01-25 15:55:00,18.37,18.4,18.37,18.39,69600.0,11.7945,11.8138,11.7945,11.8073,69600.0
2005-01-26 09:30:00,18.4,18.4,18.35,18.4,54400.0,11.8138,11.8138,11.7817,11.8138,54400.0
2005-01-26 09:35:00,18.4,18.4,18.34,18.38,78000.0,11.8138,11.8138,11.7752,11.8009,78000.0
2005-01-26 09:40:00,18.39,18.43,18.38,18.4,48800.0,11.8073,11.833,11.8009,11.8138,48800.0
2005-01-26 09:45:00,18.4,18.41,18.39,18.41,106800.0,11.8138,11.8202,11.8073,11.8202,106800.0
2005-01-26 09:50:00,18.41,18.41,18.38,18.38,32400.0,11.8202,11.8202,11.8009,11.8009,32400.0
2005-01-26 09:55:00,18.39,18.4,18.38,18.4,16800.0,11.8073,11.8138,11.8009,11.8138,16800.0
2005-01-26 10:00:00,18.4,18.41,18.39,18.4,80800.0,11.8138,11.8202,11.8073,11.8138,80800.0
2005-01-26 10:05:00,18.4,18.42,18.39,18.41,58400.0,11.8138,11.8266,11.8073,11.8202,58400.0
2005-01-26 10:10:00,18.41,18.41,18.4,18.41,39200.0,11.8202,11.8202,11.8138,11.8202,39200.0
2005-01-26 10:15:00,18.41,18.41,18.4,18.4,68400.0,11.8202,11.8202,11.8138,11.8138,68400.0
2005-01-26 10:20:00,18.4,18.43,18.39,18.42,53600.0,11.8138,11.833,11.8073,11.8266,53600.0
2005-01-26 10:25:00,18.42,18.45,18.41,18.42,34400.0,11.8266,11.8459,11.8202,11.8266,34400.0
2005-01-26 10:30:00,18.42,18.42,18.39,18.4,37200.0,11.8266,11.8266,11.8073,11.8138,37200.0
2005-01-26 10:35:00,18.4,18.43,18.39,18.41,54000.0,11.8138,11.833,11.8073,11.8202,54000.0
2005-01-26 10:40:00,18.41,18.42,18.4,18.41,21200.0,11.8202,11.8266,11.8138,11.8202,21200.0
2005-01-26 10:45:00,18.41,18.42,18.4,18.41,14000.0,11.8202,11.8266,11.8138,11.8202,14000.0
2005-01-26 10:50:00,18.41,18.42,18.41,18.42,41600.0,11.8202,11.8266,11.8202,11.8266,41600.0
2005-01-26 10:55:00,18.42,18.43,18.4,18.43,14400.0,11.8266,11.833,11.8138,11.833,14400.0
2005-01-26 11:00:00,18.45,18.45,18.43,18.44,38000.0,11.8459,11.8459,11.833,11.8395,38000.0
2005-01-26 11:05:00,18.44,18.45,18.42,18.42,28800.0,11.8395,11.8459,11.8266,11.8266,28800.0
2005-01-26 11:10:00,18.43,18.43,18.4,18.4,16400.0,11.833,11.833,11.8138,11.8138,16400.0
2005-01-26 11:15:00,18.41,18.43,18.41,18.42,12800.0,11.8202,11.833,11.8202,11.8266,12800.0
2005-01-26 11:20:00,18.42,18.42,18.38,18.39,36000.0,11.8266,11.8266,11.8009,11.8073,36000.0
2005-01-26 11:25:00,18.4,18.4,18.39,18.39,7600.0,11.8138,11.8138,11.8073,11.8073,7600.0
2005-01-26 11:30:00,18.4,18.4,18.39,18.39,10400.0,11.8138,11.8138,11.8073,11.8073,10400.0
2005-01-26 11:35:00,18.4,18.41,18.4,18.41,28000.0,11.8138,11.8202,11.8138,11.8202,28000.0
2005-01-26 11:40:00,18.41,18.41,18.38,18.38,27600.0,11.8202,11.8202,11.8009,11.8009,27600.0
2005-01-26 11:45:00,18.37,18.37,18.34,18.35,15200.0,11.7945,11.7945,11.7752,11.7817,15200.0
2005-01-26 11:50:00,18.35,18.36,18.32,18.33,54800.0,11.7817,11.7881,11.7624,11.7688,54800.0
2005-01-26 11:55:00,18.35,18.36,18.35,18.36,2400.0,11.7817,11.7881,11.7817,11.7881,2400.0
2005-01-26 12:00:00,18.37,18.37,18.36,18.37,10400.0,11.7945,11.7945,11.7881,11.7945,10400.0
2005-01-26 12:05:00,18.36,18.36,18.36,18.36,18000.0,11.7881,11.7881,11.7881,11.7881,18000.0
2005-01-26 12:10:00,18.36,18.36,18.35,18.35,28000.0,11.7881,11.7881,11.7817,11.7817,28000.0
2005-01-26 12:15:00,18.35,18.35,18.35,18.35,7600.0,11.7817,11.7817,11.7817,11.7817,7600.0
2005-01-26 12:20:00,18.35,18.36,18.35,18.36,11600.0,11.7817,11.7881,11.7817,11.7881,11600.0
2005-01-26 12:25:00,18.36,18.36,18.3,18.3,42400.0,11.7881,11.7881,11.7496,11.7496,42400.0
2005-01-26 12:30:00,18.31,18.32,18.31,18.32,14400.0,11.756,11.7624,11.756,11.7624,14400.0
2005-01-26 12:35:00,18.32,18.33,18.3,18.31,23200.0,11.7624,11.7688,11.7496,11.756,23200.0
2005-01-26 12:40:00,18.31,18.34,18.31,18.34,16800.0,11.756,11.7752,11.756,11.7752,16800.0
2005-01-26 12:45:00,18.33,18.36,18.32,18.34,50000.0,11.7688,11.7881,11.7624,11.7752,50000.0
2005-01-26 12:50:00,18.34,18.34,18.31,18.33,21600.0,11.7752,11.7752,11.756,11.7688,21600.0
2005-01-26 12:55:00,18.33,18.33,18.3,18.31,4400.0,11.7688,11.7688,11.7496,11.756,4400.0
2005-01-26 13:00:00,18.31,18.33,18.31,18.32,36400.0,11.756,11.7688,11.756,11.7624,36400.0
2005-01-26 13:05:00,18.32,18.33,18.32,18.33,38800.0,11.7624,11.7688,11.7624,11.7688,38800.0
2005-01-26 13:10:00,18.33,18.33,18.31,18.31,35200.0,11.7688,11.7688,11.756,11.756,35200.0
2005-01-26 13:15:00,18.31,18.31,18.31,18.31,28800.0,11.756,11.756,11.756,11.756,28800.0
2005-01-26 13:20:00,18.31,18.34,18.31,18.32,28400.0,11.756,11.7752,11.756,11.7624,28400.0
2005-01-26 13:25:00,18.32,18.35,18.31,18.35,54000.0,11.7624,11.7817,11.756,11.7817,54000.0
2005-01-26 13:30:00,18.35,18.35,18.34,18.35,55200.0,11.7817,11.7817,11.7752,11.7817,55200.0
2005-01-26 13:35:00,18.35,18.37,18.35,18.35,42000.0,11.7817,11.7945,11.7817,11.7817,42000.0
2005-01-26 13:40:00,18.35,18.35,18.34,18.34,34800.0,11.7817,11.7817,11.7752,11.7752,34800.0
2005-01-26 13:45:00,18.34,18.35,18.34,18.35,48400.0,11.7752,11.7817,11.7752,11.7817,48400.0
2005-01-26 13:50:00,18.35,18.36,18.35,18.36,96800.0,11.7817,11.7881,11.7817,11.7881,96800.0
2005-01-26 13:55:00,18.36,18.36,18.35,18.36,45200.0,11.7881,11.7881,11.7817,11.7881,45200.0
2005-01-26 14:00:00,18.36,18.36,18.36,18.36,45600.0,11.7881,11.7881,11.7881,11.7881,45600.0
2005-01-26 14:05:00,18.36,18.36,18.36,18.36,46400.0,11.7881,11.7881,11.7881,11.7881,46400.0
2005-01-26 14:10:00,18.36,18.36,18.34,18.35,60400.0,11.7881,11.7881,11.7752,11.7817,60400.0
2005-01-26 14:15:00,18.35,18.35,18.34,18.34,17200.0,11.7817,11.7817,11.7752,11.7752,17200.0
2005-01-26 14:20:00,18.34,18.34,18.33,18.34,8400.0,11.7752,11.7752,11.7688,11.7752,8400.0
2005-01-26 14:25:00,18.35,18.35,18.35,18.35,14400.0,11.7817,11.7817,11.7817,11.7817,14400.0
2005-01-26 14:30:00,18.35,18.35,18.35,18.35,17600.0,11.7817,11.7817,11.7817,11.7817,17600.0
2005-01-26 14:35:00,18.35,18.36,18.35,18.36,30800.0,11.7817,11.7881,11.7817,11.7881,30800.0
2005-01-26 14:40:00,18.36,18.36,18.35,18.35,51600.0,11.7881,11.7881,11.7817,11.7817,51600.0
2005-01-26 14:45:00,18.36,18.36,18.35,18.36,17200.0,11.7881,11.7881,11.7817,11.7881,17200.0
2005-01-26 14:50:00,18.36,18.36,18.35,18.36,28000.0,11.7881,11.7881,11.7817,11.7881,28000.0
2005-01-26 14:55:00,18.36,18.36,18.36,18.36,26000.0,11.7881,11.7881,11.7881,11.7881,26000.0
2005-01-26 15:00:00,18.36,18.36,18.36,18.36,40000.0,11.7881,11.7881,11.7881,11.7881,40000.0
2005-01-26 15:05:00,18.36,18.37,18.36,18.36,62800.0,11.7881,11.7945,11.7881,11.7881,62800.0
2005-01-26 15:10:00,18.36,18.36,18.34,18.36,54000.0,11.7881,11.7881,11.7752,11.7881,54000.0
2005-01-26 15:15:00,18.36,18.4,18.36,18.4,65200.0,11.7881,11.8138,11.7881,11.8138,65200.0
2005-01-26 15:20:00,18.4,18.45,18.39,18.45,48000.0,11.8138,11.8459,11.8073,11.8459,48000.0
2005-01-26 15:25:00,18.46,18.49,18.43,18.43,38000.0,11.8523,11.8716,11.833,11.833,38000.0
2005-01-26 15:30:00,18.43,18.47,18.42,18.46,42000.0,11.833,11.8587,11.8266,11.8523,42000.0
2005-01-26 15:35:00,18.46,18.48,18.44,18.48,25200.0,11.8523,11.8651,11.8395,11.8651,25200.0
2005-01-26 15:40:00,18.48,18.49,18.47,18.49,26800.0,11.8651,11.8716,11.8587,11.8716,26800.0
2005-01-26 15:45:00,18.49,18.5,18.46,18.5,37200.0,11.8716,11.878,11.8523,11.878,37200.0
2005-01-26 15:50:00,18.5,18.5,18.46,18.49,51200.0,11.878,11.878,11.8523,11.8716,51200.0
2005-01-26 15:55:00,18.49,18.49,18.47,18.47,42400.0,11.8716,11.8716,11.8587,11.8587,42400.0
2005-01-27 09:30:00,18.47,18.47,18.35,18.35,68400.0,11.8587,11.8587,11.7817,11.7817,68400.0
2005-01-27 09:35:00,18.35,18.39,18.33,18.36,56400.0,11.7817,11.8073,11.7688,11.7881,56400.0
2005-01-27 09:40:00,18.39,18.44,18.38,18.43,58000.0,11.8073,11.8395,11.8009,11.833,58000.0
2005-01-27 09:45:00,18.41,18.43,18.36,18.36,16000.0,11.8202,11.833,11.7881,11.7881,16000.0
2005-01-27 09:50:00,18.36,18.42,18.36,18.42,30400.0,11.7881,11.8266,11.7881,11.8266,30400.0
2005-01-27 09:55:00,18.42,18.51,18.41,18.51,41600.0,11.8266,11.8844,11.8202,11.8844,41600.0
2005-01-27 10:00:00,18.53,18.59,18.53,18.58,47600.0,11.8972,11.9358,11.8972,11.9293,47600.0
2005-01-27 10:05:00,18.58,18.63,18.58,18.6,29600.0,11.9293,11.9614,11.9293,11.9422,29600.0
2005-01-27 10:10:00,18.6,18.62,18.58,18.58,22000.0,11.9422,11.955,11.9293,11.9293,22000.0
2005-01-27 10:15:00,18.58,18.59,18.53,18.58,43200.0,11.9293,11.9358,11.8972,11.9293,43200.0
2005-01-27 10:20:00,18.57,18.57,18.56,18.57,24800.0,11.9229,11.9229,11.9165,11.9229,24800.0
2005-01-27 10:25:00,18.57,18.57,18.56,18.56,22800.0,11.9229,11.9229,11.9165,11.9165,22800.0
2005-01-27 10:30:00,18.57,18.58,18.55,18.55,36000.0,11.9229,11.9293,11.9101,11.9101,36000.0
2005-01-27 10:35:00,18.57,18.62,18.57,18.62,18000.0,11.9229,11.955,11.9229,11.955,18000.0
2005-01-27 10:40:00,18.65,18.65,18.61,18.62,52400.0,11.9743,11.9743,11.9486,11.955,52400.0
2005-01-27 10:45:00,18.63,18.64,18.63,18.64,22400.0,11.9614,11.9679,11.9614,11.9679,22400.0
2005-01-27 10:50:00,18.64,18.67,18.64,18.67,22800.0,11.9679,11.9871,11.9679,11.9871,22800.0
2005-01-27 10:55:00,18.67,18.73,18.67,18.73,14800.0,11.9871,12.0256,11.9871,12.0256,14800.0
2005-01-27 11:00:00,18.73,18.77,18.73,18.76,55200.0,12.0256,12.0513,12.0256,12.0449,55200.0
2005-01-27 11:05:00,18.76,18.76,18.75,18.75,10400.0,12.0449,12.0449,12.0385,12.0385,10400.0
2005-01-27 11:10:00,18.75,18.77,18.75,18.76,14000.0,12.0385,12.0513,12.0385,12.0449,14000.0
2005-01-27 11:15:00,18.77,18.77,18.71,18.71,21200.0,12.0513,12.0513,12.0128,12.0128,21200.0
2005-01-27 11:20:00,18.72,18.75,18.72,18.74,16000.0,12.0192,12.0385,12.0192,12.0321,16000.0
2005-01-27 11:25:00,18.74,18.75,18.72,18.73,21600.0,12.0321,12.0385,12.0192,12.0256,21600.0
2005-01-27 11:30:00,18.73,18.73,18.72,18.72,22800.0,12.0256,12.0256,12.0192,12.0192,22800.0
2005-01-27 11:35:00,18.72,18.75,18.68,18.75,73200.0,12.0192,12.0385,11.9935,12.0385,73200.0
2005-01-27 11:40:00,18.75,18.77,18.74,18.77,15600.0,12.0385,12.0513,12.0321,12.0513,15600.0
2005-01-27 11:45:00,18.76,18.77,18.74,18.74,12800.0,12.0449,12.0513,12.0321,12.0321,12800.0
2005-01-27 11:50:00,18.73,18.73,18.72,18.72,11600.0,12.0256,12.0256,12.0192,12.0192,11600.0
2005-01-27 11:55:00,18.72,18.73,18.68,18.68,13600.0,12.0192,12.0256,11.9935,11.9935,13600.0
2005-01-27 12:00:00,18.7,18.7,18.68,18.69,21200.0,12.0064,12.0064,11.9935,12.0,21200.0
2005-01-27 12:05:00,18.69,18.71,18.69,18.71,13600.0,12.0,12.0128,12.0,12.0128,13600.0
2005-01-27 12:10:00,18.71,18.71,18.7,18.7,12400.0,12.0128,12.0128,12.0064,12.0064,12400.0
2005-01-27 12:15:00,18.7,18.7,18.67,18.67,15200.0,12.0064,12.0064,11.9871,11.9871,15200.0
2005-01-27 12:20:00,18.67,18.68,18.65,18.67,17200.0,11.9871,11.9935,11.9743,11.9871,17200.0
2005-01-27 12:25:00,18.64,18.66,18.64,18.65,23600.0,11.9679,11.9807,11.9679,11.9743,23600.0
2005-01-27 12:30:00,18.64,18.64,18.62,18.63,22800.0,11.9679,11.9679,11.955,11.9614,22800.0
2005-01-27 12:35:00,18.63,18.64,18.63,18.64,12800.0,11.9614,11.9679,11.9614,11.9679,12800.0
2005-01-27 12:40:00,18.64,18.65,18.63,18.63,16800.0,11.9679,11.9743,11.9614,11.9614,16800.0
2005-01-27 12:45:00,18.63,18.64,18.63,18.63,7200.0,11.9614,11.9679,11.9614,11.9614,7200.0
2005-01-27 12:50:00,18.63,18.63,18.63,18.63,20800.0,11.9614,11.9614,11.9614,11.9614,20800.0
2005-01-27 12:55:00,18.63,18.63,18.59,18.63,26000.0,11.9614,11.9614,11.9358,11.9614,26000.0
2005-01-27 13:00:00,18.63,18.64,18.63,18.63,16400.0,11.9614,11.9679,11.9614,11.9614,16400.0
2005-01-27 13:05:00,18.63,18.63,18.61,18.61,10800.0,11.9614,11.9614,11.9486,11.9486,10800.0
2005-01-27 13:10:00,18.63,18.63,18.61,18.62,15600.0,11.9614,11.9614,11.9486,11.955,15600.0
2005-01-27 13:15:00,18.62,18.62,18.59,18.59,20400.0,11.955,11.955,11.9358,11.9358,20400.0
2005-01-27 13:20:00,18.59,18.59,18.57,18.59,16400.0,11.9358,11.9358,11.9229,11.9358,16400.0
2005-01-27 13:25:00,18.61,18.63,18.61,18.62,14400.0,11.9486,11.9614,11.9486,11.955,14400.0
2005-01-27 13:30:00,18.61,18.61,18.59,18.6,15200.0,11.9486,11.9486,11.9358,11.9422,15200.0
2005-01-27 13:35:00,18.6,18.6,18.6,18.6,8800.0,11.9422,11.9422,11.9422,11.9422,8800.0
2005-01-27 13:40:00,18.6,18.61,18.6,18.6,10400.0,11.9422,11.9486,11.9422,11.9422,10400.0
2005-01-27 13:45:00,18.6,18.61,18.58,18.59,13200.0,11.9422,11.9486,11.9293,11.9358,13200.0
2005-01-27 13:50:00,18.59,18.59,18.56,18.56,7600.0,11.9358,11.9358,11.9165,11.9165,7600.0
2005-01-27 13:55:00,18.54,18.55,18.54,18.55,21600.0,11.9037,11.9101,11.9037,11.9101,21600.0
2005-01-27 14:00:00,18.55,18.58,18.55,18.58,13600.0,11.9101,11.9293,11.9101,11.9293,13600.0
2005-01-27 14:05:00,18.58,18.59,18.57,18.57,23200.0,11.9293,11.9358,11.9229,11.9229,23200.0
2005-01-27 14:10:00,18.57,18.59,18.57,18.59,14800.0,11.9229,11.9358,11.9229,11.9358,14800.0
2005-01-27 14:15:00,18.59,18.59,18.58,18.58,10800.0,11.9358,11.9358,11.9293,11.9293,10800.0
2005-01-27 14:20:00,18.58,18.58,18.58,18.58,25600.0,11.9293,11.9293,11.9293,11.9293,25600.0
2005-01-27 14:25:00,18.58,18.58,18.56,18.56,8800.0,11.9293,11.9293,11.9165,11.9165,8800.0
2005-01-27 14:30:00,18.56,18.57,18.56,18.57,12400.0,11.9165,11.9229,11.9165,11.9229,12400.0
2005-01-27 14:35:00,18.57,18.57,18.56,18.56,27200.0,11.9229,11.9229,11.9165,11.9165,27200.0
2005-01-27 14:40:00,18.56,18.58,18.56,18.58,24800.0,11.9165,11.9293,11.9165,11.9293,24800.0
2005-01-27 14:45:00,18.58,18.59,18.57,18.58,34800.0,11.9293,11.9358,11.9229,11.9293,34800.0
2005-01-27 14:50:00,18.58,18.59,18.56,18.57,21200.0,11.9293,11.9358,11.9165,11.9229,21200.0
2005-01-27 14:55:00,18.58,18.58,18.57,18.57,33600.0,11.9293,11.9293,11.9229,11.9229,33600.0
2005-01-27 15:00:00,18.57,18.58,18.56,18.56,30800.0,11.9229,11.9293,11.9165,11.9165,30800.0
2005-01-27 15:05:00,18.56,18.56,18.55,18.55,20800.0,11.9165,11.9165,11.9101,11.9101,20800.0
2005-01-27 15:10:00,18.55,18.58,18.55,18.58,32000.0,11.9101,11.9293,11.9101,11.9293,32000.0
2005-01-27 15:15:00,18.57,18.64,18.57,18.63,34400.0,11.9229,11.9679,11.9229,11.9614,34400.0
2005-01-27 15:20:00,18.63,18.64,18.62,18.63,22400.0,11.9614,11.9679,11.955,11.9614,22400.0
2005-01-27 15:25:00,18.63,18.63,18.61,18.61,43200.0,11.9614,11.9614,11.9486,11.9486,43200.0
2005-01-27 15:30:00,18.61,18.66,18.61,18.62,40800.0,11.9486,11.9807,11.9486,11.955,40800.0
2005-01-27 15:35:00,18.62,18.62,18.6,18.61,41200.0,11.955,11.955,11.9422,11.9486,41200.0
2005-01-27 15:40:00,18.61,18.62,18.57,18.58,35600.0,11.9486,11.955,11.9229,11.9293,35600.0
2005-01-27 15:45:00,18.58,18.6,18.58,18.59,46800.0,11.9293,11.9422,11.9293,11.9358,46800.0
2005-01-27 15:50:00,18.59,18.62,18.59,18.61,52800.0,11.9358,11.955,11.9358,11.9486,52800.0
2005-01-27 15:55:00,18.61,18.63,18.6,18.6,31200.0,11.9486,11.9614,11.9422,11.9422,31200.0
2005-01-28 09:30:00,18.63,18.7,18.6,18.69,40000.0,11.9614,12.0064,11.9422,12.0,40000.0
2005-01-28 09:35:00,18.69,18.69,18.62,18.68,18400.0,12.0,12.0,11.955,11.9935,18400.0
2005-01-28 09:40:00,18.66,18.66,18.64,18.65,6000.0,11.9807,11.9807,11.9679,11.9743,6000.0
2005-01-28 09:45:00,18.65,18.66,18.64,18.66,7200.0,11.9743,11.9807,11.9679,11.9807,7200.0
2005-01-28 09:50:00,18.68,18.69,18.65,18.65,9600.0,11.9935,12.0,11.9743,11.9743,9600.0
2005-01-28 09:55:00,18.64,18.64,18.61,18.62,13600.0,11.9679,11.9679,11.9486,11.955,13600.0
2005-01-28 10:00:00,18.61,18.62,18.6,18.61,10400.0,11.9486,11.955,11.9422,11.9486,10400.0
2005-01-28 10:05:00,18.62,18.63,18.61,18.63,6400.0,11.955,11.9614,11.9486,11.9614,6400.0
2005-01-28 10:10:00,18.62,18.62,18.6,18.61,12800.0,11.955,11.955,11.9422,11.9486,12800.0
2005-01-28 10:15:00,18.61,18.61,18.58,18.6,11600.0,11.9486,11.9486,11.9293,11.9422,11600.0
2005-01-28 10:20:00,18.61,18.65,18.61,18.64,25200.0,11.9486,11.9743,11.9486,11.9679,25200.0
2005-01-28 10:25:00,18.64,18.7,18.64,18.68,26400.0,11.9679,12.0064,11.9679,11.9935,26400.0
2005-01-28 10:30:00,18.67,18.68,18.66,18.67,10400.0,11.9871,11.9935,11.9807,11.9871,10400.0
2005-01-28 10:35:00,18.67,18.67,18.64,18.65,15600.0,11.9871,11.9871,11.9679,11.9743,15600.0
2005-01-28 10:40:00,18.65,18.68,18.65,18.68,24800.0,11.9743,11.9935,11.9743,11.9935,24800.0
2005-01-28 10:45:00,18.67,18.67,18.62,18.65,18000.0,11.9871,11.9871,11.955,11.9743,18000.0
2005-01-28 10:50:00,18.65,18.65,18.61,18.61,6400.0,11.9743,11.9743,11.9486,11.9486,6400.0
2005-01-28 10:55:00,18.61,18.62,18.61,18.61,5600.0,11.9486,11.955,11.9486,11.9486,5600.0
2005-01-28 11:00:00,18.62,18.63,18.62,18.63,7600.0,11.955,11.9614,11.955,11.9614,7600.0
2005-01-28 11:05:00,18.63,18.63,18.61,18.61,16800.0,11.9614,11.9614,11.9486,11.9486,16800.0
2005-01-28 11:10:00,18.62,18.62,18.59,18.6,25600.0,11.955,11.955,11.9358,11.9422,25600.0
2005-01-28 11:15:00,18.6,18.6,18.54,18.54,36400.0,11.9422,11.9422,11.9037,11.9037,36400.0
2005-01-28 11:20:00,18.54,18.56,18.53,18.56,22400.0,11.9037,11.9165,11.8972,11.9165,22400.0
2005-01-28 11:25:00,18.56,18.56,18.55,18.56,13600.0,11.9165,11.9165,11.9101,11.9165,13600.0
2005-01-28 11:30:00,18.55,18.55,18.54,18.54,24400.0,11.9101,11.9101,11.9037,11.9037,24400.0
2005-01-28 11:35:00,18.54,18.54,18.53,18.54,31600.0,11.9037,11.9037,11.8972,11.9037,31600.0
2005-01-28 11:40:00,18.54,18.54,18.52,18.52,22000.0,11.9037,11.9037,11.8908,11.8908,22000.0
2005-01-28 11:45:00,18.52,18.54,18.49,18.53,56000.0,11.8908,11.9037,11.8716,11.8972,56000.0
2005-01-28 11:50:00,18.55,18.55,18.5,18.51,18000.0,11.9101,11.9101,11.878,11.8844,18000.0
2005-01-28 11:55:00,18.51,18.52,18.51,18.52,9200.0,11.8844,11.8908,11.8844,11.8908,9200.0
2005-01-28 12:00:00,18.53,18.54,18.52,18.54,10000.0,11.8972,11.9037,11.8908,11.9037,10000.0
2005-01-28 12:05:00,18.53,18.55,18.53,18.53,33200.0,11.8972,11.9101,11.8972,11.8972,33200.0
2005-01-28 12:10:00,18.53,18.57,18.52,18.57,32400.0,11.8972,11.9229,11.8908,11.9229,32400.0
2005-01-28 12:15:00,18.57,18.57,18.53,18.53,6800.0,11.9229,11.9229,11.8972,11.8972,6800.0
2005-01-28 12:20:00,18.54,18.55,18.54,18.55,8400.0,11.9037,11.9101,11.9037,11.9101,8400.0
2005-01-28 12:25:00,18.55,18.57,18.55,18.57,5200.0,11.9101,11.9229,11.9101,11.9229,5200.0
2005-01-28 12:30:00,18.56,18.57,18.55,18.56,6400.0,11.9165,11.9229,11.9101,11.9165,6400.0
2005-01-28 12:35:00,18.55,18.56,18.53,18.53,4800.0,11.9101,11.9165,11.8972,11.8972,4800.0
2005-01-28 12:40:00,18.53,18.53,18.52,18.53,10000.0,11.8972,11.8972,11.8908,11.8972,10000.0
2005-01-28 12:45:00,18.53,18.53,18.52,18.53,2800.0,11.8972,11.8972,11.8908,11.8972,2800.0
2005-01-28 12:50:00,18.54,18.54,18.54,18.54,400.0,11.9037,11.9037,11.9037,11.9037,400.0
2005-01-28 12:55:00,18.53,18.54,18.53,18.54,14400.0,11.8972,11.9037,11.8972,11.9037,14400.0
2005-01-28 13:00:00,18.54,18.54,18.53,18.54,65600.0,11.9037,11.9037,11.8972,11.9037,65600.0
2005-01-28 13:05:00,18.54,18.58,18.54,18.58,152800.0,11.9037,11.9293,11.9037,11.9293,152800.0
2005-01-28 13:10:00,18.59,18.59,18.58,18.58,7200.0,11.9358,11.9358,11.9293,11.9293,7200.0
2005-01-28 13:15:00,18.59,18.62,18.59,18.62,16400.0,11.9358,11.955,11.9358,11.955,16400.0
2005-01-28 13:20:00,18.62,18.62,18.6,18.61,17600.0,11.955,11.955,11.9422,11.9486,17600.0
2005-01-28 13:25:00,18.61,18.64,18.59,18.59,43600.0,11.9486,11.9679,11.9358,11.9358,43600.0
2005-01-28 13:30:00,18.6,18.6,18.59,18.59,4000.0,11.9422,11.9422,11.9358,11.9358,4000.0
2005-01-28 13:35:00,18.59,18.59,18.57,18.58,7200.0,11.9358,11.9358,11.9229,11.9293,7200.0
2005-01-28 13:40:00,18.59,18.59,18.58,18.59,47200.0,11.9358,11.9358,11.9293,11.9358,47200.0
2005-01-28 13:45:00,18.6,18.61,18.6,18.61,15200.0,11.9422,11.9486,11.9422,11.9486,15200.0
2005-01-28 13:50:00,18.61,18.61,18.59,18.59,1600.0,11.9486,11.9486,11.9358,11.9358,1600.0
2005-01-28 13:55:00,18.58,18.58,18.56,18.57,7200.0,11.9293,11.9293,11.9165,11.9229,7200.0
2005-01-28 14:00:00,18.57,18.58,18.57,18.58,17200.0,11.9229,11.9293,11.9229,11.9293,17200.0
2005-01-28 14:05:00,18.58,18.59,18.57,18.58,49200.0,11.9293,11.9358,11.9229,11.9293,49200.0
2005-01-28 14:10:00,18.57,18.58,18.57,18.58,12400.0,11.9229,11.9293,11.9229,11.9293,12400.0
2005-01-28 14:15:00,18.58,18.59,18.58,18.59,5200.0,11.9293,11.9358,11.9293,11.9358,5200.0
2005-01-28 14:20:00,18.6,18.64,18.6,18.64,8800.0,11.9422,11.9679,11.9422,11.9679,8800.0
2005-01-28 14:25:00,18.64,18.67,18.64,18.66,34800.0,11.9679,11.9871,11.9679,11.9807,34800.0
2005-01-28 14:30:00,18.66,18.66,18.64,18.65,10400.0,11.9807,11.9807,11.9679,11.9743,10400.0
2005-01-28 14:35:00,18.65,18.66,18.65,18.66,26400.0,11.9743,11.9807,11.9743,11.9807,26400.0
2005-01-28 14:40:00,18.66,18.7,18.66,18.7,28400.0,11.9807,12.0064,11.9807,12.0064,28400.0
2005-01-28 14:45:00,18.68,18.68,18.65,18.67,24400.0,11.9935,11.9935,11.9743,11.9871,24400.0
2005-01-28 14:50:00,18.66,18.67,18.65,18.66,13600.0,11.9807,11.9871,11.9743,11.9807,13600.0
2005-01-28 14:55:00,18.66,18.67,18.66,18.66,28400.0,11.9807,11.9871,11.9807,11.9807,28400.0
2005-01-28 15:00:00,18.65,18.66,18.62,18.66,56800.0,11.9743,11.9807,11.955,11.9807,56800.0
2005-01-28 15:05:00,18.66,18.67,18.63,18.63,18800.0,11.9807,11.9871,11.9614,11.9614,18800.0
2005-01-28 15:10:00,18.63,18.63,18.59,18.59,32400.0,11.9614,11.9614,11.9358,11.9358,32400.0
2005-01-28 15:15:00,18.59,18.61,18.59,18.61,26000.0,11.9358,11.9486,11.9358,11.9486,26000.0
2005-01-28 15:20:00,18.61,18.62,18.6,18.6,41200.0,11.9486,11.955,11.9422,11.9422,41200.0
2005-01-28 15:25:00,18.6,18.6,18.57,18.58,29600.0,11.9422,11.9422,11.9229,11.9293,29600.0
2005-01-28 15:30:00,18.58,18.59,18.56,18.58,34400.0,11.9293,11.9358,11.9165,11.9293,34400.0
2005-01-28 15:35:00,18.58,18.62,18.58,18.61,40000.0,11.9293,11.955,11.9293,11.9486,40000.0
2005-01-28 15:40:00,18.61,18.67,18.61,18.67,41200.0,11.9486,11.9871,11.9486,11.9871,41200.0
2005-01-28 15:45:00,18.66,18.67,18.65,18.66,32800.0,11.9807,11.9871,11.9743,11.9807,32800.0
2005-01-28 15:50:00,18.67,18.7,18.66,18.67,83600.0,11.9871,12.0064,11.9807,11.9871,83600.0
2005-01-28 15:55:00,18.67,18.68,18.65,18.68,72800.0,11.9871,11.9935,11.9743,11.9935,72800.0
2005-01-31 09:30:00,18.96,18.98,18.96,18.96,101200.0,12.1733,12.1862,12.1733,12.1733,101200.0
2005-01-31 09:35:00,18.97,18.97,18.9,18.93,37200.0,12.1797,12.1797,12.1348,12.1541,37200.0
2005-01-31 09:40:00,18.93,18.96,18.89,18.96,16000.0,12.1541,12.1733,12.1284,12.1733,16000.0
2005-01-31 09:45:00,18.93,18.93,18.89,18.93,30400.0,12.1541,12.1541,12.1284,12.1541,30400.0
2005-01-31 09:50:00,18.94,18.96,18.93,18.94,153600.0,12.1605,12.1733,12.1541,12.1605,153600.0
2005-01-31 09:55:00,18.94,18.98,18.94,18.98,26000.0,12.1605,12.1862,12.1605,12.1862,26000.0
2005-01-31 10:00:00,18.99,19.03,18.99,19.01,60400.0,12.1926,12.2183,12.1926,12.2054,60400.0
2005-01-31 10:05:00,19.01,19.06,19.01,19.04,44800.0,12.2054,12.2375,12.2054,12.2247,44800.0
2005-01-31 10:10:00,19.04,19.05,19.01,19.05,51200.0,12.2247,12.2311,12.2054,12.2311,51200.0
2005-01-31 10:15:00,19.06,19.07,19.04,19.05,38800.0,12.2375,12.2439,12.2247,12.2311,38800.0
2005-01-31 10:20:00,19.05,19.08,19.04,19.04,55600.0,12.2311,12.2504,12.2247,12.2247,55600.0
2005-01-31 10:25:00,19.04,19.08,19.04,19.06,11200.0,12.2247,12.2504,12.2247,12.2375,11200.0
2005-01-31 10:30:00,19.07,19.07,19.04,19.05,14400.0,12.2439,12.2439,12.2247,12.2311,14400.0
2005-01-31 10:35:00,19.08,19.08,19.05,19.07,14400.0,12.2504,12.2504,12.2311,12.2439,14400.0
2005-01-31 10:40:00,19.07,19.11,19.07,19.11,78400.0,12.2439,12.2696,12.2439,12.2696,78400.0
2005-01-31 10:45:00,19.11,19.11,19.08,19.1,23200.0,12.2696,12.2696,12.2504,12.2632,23200.0
2005-01-31 10:50:00,19.1,19.11,19.1,19.1,18000.0,12.2632,12.2696,12.2632,12.2632,18000.0
2005-01-31 10:55:00,19.11,19.11,19.08,19.08,20000.0,12.2696,12.2696,12.2504,12.2504,20000.0
2005-01-31 11:00:00,19.07,19.07,19.0,19.05,49200.0,12.2439,12.2439,12.199,12.2311,49200.0
2005-01-31 11:05:00,19.04,19.07,19.03,19.06,38800.0,12.2247,12.2439,12.2183,12.2375,38800.0
2005-01-31 11:10:00,19.04,19.07,19.04,19.07,18800.0,12.2247,12.2439,12.2247,12.2439,18800.0
2005-01-31 11:15:00,19.07,19.1,19.07,19.09,14400.0,12.2439,12.2632,12.2439,12.2568,14400.0
2005-01-31 11:20:00,19.09,19.1,19.08,19.1,34400.0,12.2568,12.2632,12.2504,12.2632,34400.0
2005-01-31 11:25:00,19.1,19.1,19.09,19.09,9200.0,12.2632,12.2632,12.2568,12.2568,9200.0
2005-01-31 11:30:00,19.1,19.11,19.09,19.09,14000.0,12.2632,12.2696,12.2568,12.2568,14000.0
2005-01-31 11:35:00,19.09,19.1,19.08,19.09,10800.0,12.2568,12.2632,12.2504,12.2568,10800.0
2005-01-31 11:40:00,19.09,19.09,19.08,19.09,6400.0,12.2568,12.2568,12.2504,12.2568,6400.0
2005-01-31 11:45:00,19.09,19.09,19.08,19.08,5600.0,12.2568,12.2568,12.2504,12.2504,5600.0
2005-01-31 11:50:00,19.08,19.08,19.08,19.08,3600.0,12.2504,12.2504,12.2504,12.2504,3600.0
2005-01-31 11:55:00,19.08,19.08,19.07,19.07,8800.0,12.2504,12.2504,12.2439,12.2439,8800.0
2005-01-31 12:00:00,19.06,19.06,19.04,19.04,8000.0,12.2375,12.2375,12.2247,12.2247,8000.0
2005-01-31 12:05:00,19.04,19.05,19.04,19.04,15600.0,12.2247,12.2311,12.2247,12.2247,15600.0
2005-01-31 12:10:00,19.04,19.08,19.04,19.08,21600.0,12.2247,12.2504,12.2247,12.2504,21600.0
2005-01-31 12:15:00,19.07,19.07,19.05,19.06,8000.0,12.2439,12.2439,12.2311,12.2375,8000.0
2005-01-31 12:20:00,19.06,19.09,19.06,19.08,16800.0,12.2375,12.2568,12.2375,12.2504,16800.0
2005-01-31 12:25:00,19.09,19.11,19.09,19.11,59200.0,12.2568,12.2696,12.2568,12.2696,59200.0
2005-01-31 12:30:00,19.11,19.14,19.11,19.13,20000.0,12.2696,12.2889,12.2696,12.2825,20000.0
2005-01-31 12:35:00,19.13,19.13,19.12,19.13,8800.0,12.2825,12.2825,12.276,12.2825,8800.0
2005-01-31 12:40:00,19.13,19.15,19.13,19.15,10000.0,12.2825,12.2953,12.2825,12.2953,10000.0
2005-01-31 12:45:00,19.14,19.14,19.13,19.14,5200.0,12.2889,12.2889,12.2825,12.2889,5200.0
2005-01-31 12:50:00,19.12,19.13,19.11,19.13,19600.0,12.276,12.2825,12.2696,12.2825,19600.0
2005-01-31 12:55:00,19.15,19.15,19.15,19.15,42400.0,12.2953,12.2953,12.2953,12.2953,42400.0
2005-01-31 13:00:00,19.14,19.14,19.11,19.11,8800.0,12.2889,12.2889,12.2696,12.2696,8800.0
2005-01-31 13:05:00,19.11,19.12,19.11,19.12,10400.0,12.2696,12.276,12.2696,12.276,10400.0
2005-01-31 13:10:00,19.12,19.13,19.12,19.13,7600.0,12.276,12.2825,12.276,12.2825,7600.0
2005-01-31 13:15:00,19.13,19.13,19.11,19.11,10400.0,12.2825,12.2825,12.2696,12.2696,10400.0
2005-01-31 13:20:00,19.11,19.13,19.11,19.13,12000.0,12.2696,12.2825,12.2696,12.2825,12000.0
2005-01-31 13:25:00,19.13,19.13,19.12,19.13,6000.0,12.2825,12.2825,12.276,12.2825,6000.0
2005-01-31 13:30:00,19.13,19.14,19.12,19.12,9200.0,12.2825,12.2889,12.276,12.276,9200.0
2005-01-31 13:35:00,19.12,19.13,19.11,19.13,13600.0,12.276,12.2825,12.2696,12.2825,13600.0
2005-01-31 13:40:00,19.13,19.14,19.11,19.11,13200.0,12.2825,12.2889,12.2696,12.2696,13200.0
2005-01-31 13:45:00,19.11,19.11,19.1,19.1,25200.0,12.2696,12.2696,12.2632,12.2632,25200.0
2005-01-31 13:50:00,19.1,19.11,19.08,19.1,20400.0,12.2632,12.2696,12.2504,12.2632,20400.0
2005-01-31 13:55:00,19.1,19.11,19.08,19.11,16000.0,12.2632,12.2696,12.2504,12.2696,16000.0
2005-01-31 14:00:00,19.11,19.12,19.11,19.12,18000.0,12.2696,12.276,12.2696,12.276,18000.0
2005-01-31 14:05:00,19.12,19.13,19.12,19.13,17600.0,12.276,12.2825,12.276,12.2825,17600.0
2005-01-31 14:10:00,19.13,19.14,19.13,19.13,18000.0,12.2825,12.2889,12.2825,12.2825,18000.0
2005-01-31 14:15:00,19.13,19.17,19.13,19.15,25600.0,12.2825,12.3082,12.2825,12.2953,25600.0
2005-01-31 14:20:00,19.15,19.15,19.12,19.13,12000.0,12.2953,12.2953,12.276,12.2825,12000.0
2005-01-31 14:25:00,19.14,19.15,19.13,19.14,14800.0,12.2889,12.2953,12.2825,12.2889,14800.0
2005-01-31 14:30:00,19.14,19.15,19.14,19.15,20000.0,12.2889,12.2953,12.2889,12.2953,20000.0
2005-01-31 14:35:00,19.15,19.16,19.15,19.15,58800.0,12.2953,12.3017,12.2953,12.2953,58800.0
2005-01-31 14:40:00,19.15,19.17,19.14,19.16,38000.0,12.2953,12.3082,12.2889,12.3017,38000.0
2005-01-31 14:45:00,19.16,19.18,19.16,19.18,30400.0,12.3017,12.3146,12.3017,12.3146,30400.0
2005-01-31 14:50:00,19.17,19.18,19.16,19.18,17200.0,12.3082,12.3146,12.3017,12.3146,17200.0
2005-01-31 14:55:00,19.18,19.21,19.17,19.17,24000.0,12.3146,12.3338,12.3082,12.3082,24000.0
2005-01-31 15:00:00,19.18,19.2,19.17,19.17,36400.0,12.3146,12.3274,12.3082,12.3082,36400.0
2005-01-31 15:05:00,19.17,19.21,19.14,19.19,61200.0,12.3082,12.3338,12.2889,12.321,61200.0
2005-01-31 15:10:00,19.18,19.2,19.18,19.19,48400.0,12.3146,12.3274,12.3146,12.321,48400.0
2005-01-31 15:15:00,19.19,19.2,19.16,19.17,40000.0,12.321,12.3274,12.3017,12.3082,40000.0
2005-01-31 15:20:00,19.16,19.18,19.15,19.15,30400.0,12.3017,12.3146,12.2953,12.2953,30400.0
2005-01-31 15:25:00,19.15,19.16,19.14,19.14,30800.0,12.2953,12.3017,12.2889,12.2889,30800.0
2005-01-31 15:30:00,19.14,19.14,19.11,19.11,52800.0,12.2889,12.2889,12.2696,12.2696,52800.0
2005-01-31 15:35:00,19.11,19.15,19.1,19.15,43200.0,12.2696,12.2953,12.2632,12.2953,43200.0
2005-01-31 15:40:00,19.15,19.19,19.15,19.18,64400.0,12.2953,12.321,12.2953,12.3146,64400.0
2005-01-31 15:45:00,19.18,19.21,19.18,19.21,60400.0,12.3146,12.3338,12.3146,12.3338,60400.0
2005-01-31 15:50:00,19.22,19.26,19.21,19.26,88400.0,12.3403,12.3659,12.3338,12.3659,88400.0
2005-01-31 15:55:00,19.26,19.28,19.26,19.28,95200.0,12.3659,12.3788,12.3659,12.3788,95200.0
2005-02-01 09:30:00,19.53,19.53,19.46,19.46,53200.0,12.5393,12.5393,12.4943,12.4943,53200.0
2005-02-01 09:35:00,19.45,19.55,19.43,19.55,43600.0,12.4879,12.5521,12.4751,12.5521,43600.0
2005-02-01 09:40:00,19.53,19.53,19.46,19.48,24000.0,12.5393,12.5393,12.4943,12.5072,24000.0
2005-02-01 09:45:00,19.48,19.48,19.4,19.41,19600.0,12.5072,12.5072,12.4558,12.4622,19600.0
2005-02-01 09:50:00,19.41,19.42,19.4,19.4,28000.0,12.4622,12.4687,12.4558,12.4558,28000.0
2005-02-01 09:55:00,19.4,19.41,19.39,19.41,48800.0,12.4558,12.4622,12.4494,12.4622,48800.0
2005-02-01 10:00:00,19.41,19.41,19.38,19.38,49600.0,12.4622,12.4622,12.443,12.443,49600.0
2005-02-01 10:05:00,19.38,19.4,19.38,19.4,32800.0,12.443,12.4558,12.443,12.4558,32800.0
2005-02-01 10:10:00,19.4,19.41,19.4,19.41,33200.0,12.4558,12.4622,12.4558,12.4622,33200.0
2005-02-01 10:15:00,19.41,19.46,19.4,19.45,21200.0,12.4622,12.4943,12.4558,12.4879,21200.0
2005-02-01 10:20:00,19.45,19.45,19.4,19.4,21200.0,12.4879,12.4879,12.4558,12.4558,21200.0
2005-02-01 10:25:00,19.4,19.45,19.4,19.45,22000.0,12.4558,12.4879,12.4558,12.4879,22000.0
2005-02-01 10:30:00,19.44,19.44,19.43,19.44,10400.0,12.4815,12.4815,12.4751,12.4815,10400.0
2005-02-01 10:35:00,19.44,19.47,19.44,19.46,16000.0,12.4815,12.5008,12.4815,12.4943,16000.0
2005-02-01 10:40:00,19.48,19.52,19.48,19.5,30400.0,12.5072,12.5329,12.5072,12.52,30400.0
2005-02-01 10:45:00,19.5,19.52,19.49,19.5,12400.0,12.52,12.5329,12.5136,12.52,12400.0
2005-02-01 10:50:00,19.49,19.49,19.48,19.48,5200.0,12.5136,12.5136,12.5072,12.5072,5200.0
2005-02-01 10:55:00,19.47,19.48,19.47,19.47,17200.0,12.5008,12.5072,12.5008,12.5008,17200.0
2005-02-01 11:00:00,19.46,19.47,19.45,19.46,14800.0,12.4943,12.5008,12.4879,12.4943,14800.0
2005-02-01 11:05:00,19.46,19.46,19.43,19.44,17600.0,12.4943,12.4943,12.4751,12.4815,17600.0
2005-02-01 11:10:00,19.44,19.45,19.43,19.45,14000.0,12.4815,12.4879,12.4751,12.4879,14000.0
2005-02-01 11:15:00,19.44,19.48,19.44,19.48,16000.0,12.4815,12.5072,12.4815,12.5072,16000.0
2005-02-01 11:20:00,19.48,19.48,19.47,19.47,15600.0,12.5072,12.5072,12.5008,12.5008,15600.0
2005-02-01 11:25:00,19.47,19.47,19.47,19.47,21200.0,12.5008,12.5008,12.5008,12.5008,21200.0
2005-02-01 11:30:00,19.47,19.47,19.47,19.47,8400.0,12.5008,12.5008,12.5008,12.5008,8400.0
2005-02-01 11:35:00,19.47,19.48,19.47,19.48,49200.0,12.5008,12.5072,12.5008,12.5072,49200.0
2005-02-01 11:40:00,19.48,19.48,19.46,19.47,31600.0,12.5072,12.5072,12.4943,12.5008,31600.0
2005-02-01 11:45:00,19.47,19.47,19.47,19.47,13600.0,12.5008,12.5008,12.5008,12.5008,13600.0
2005-02-01 11:50:00,19.47,19.5,19.47,19.5,24400.0,12.5008,12.52,12.5008,12.52,24400.0
2005-02-01 11:55:00,19.5,19.58,19.5,19.56,36400.0,12.52,12.5714,12.52,12.5586,36400.0
2005-02-01 12:00:00,19.56,19.56,19.55,19.56,32400.0,12.5586,12.5586,12.5521,12.5586,32400.0
2005-02-01 12:05:00,19.56,19.58,19.55,19.58,95200.0,12.5586,12.5714,12.5521,12.5714,95200.0
2005-02-01 12:10:00,19.58,19.63,19.58,19.62,60800.0,12.5714,12.6035,12.5714,12.5971,60800.0
2005-02-01 12:15:00,19.62,19.62,19.58,19.61,16800.0,12.5971,12.5971,12.5714,12.5907,16800.0
2005-02-01 12:20:00,19.61,19.63,19.61,19.61,16800.0,12.5907,12.6035,12.5907,12.5907,16800.0
2005-02-01 12:25:00,19.62,19.62,19.61,19.61,16000.0,12.5971,12.5971,12.5907,12.5907,16000.0
2005-02-01 12:30:00,19.61,19.63,19.61,19.61,10800.0,12.5907,12.6035,12.5907,12.5907,10800.0
2005-02-01 12:35:00,19.61,19.61,19.57,19.57,25600.0,12.5907,12.5907,12.565,12.565,25600.0
2005-02-01 12:40:00,19.57,19.58,19.56,19.57,23600.0,12.565,12.5714,12.5586,12.565,23600.0
2005-02-01 12:45:00,19.57,19.58,19.56,19.58,18000.0,12.565,12.5714,12.5586,12.5714,18000.0
2005-02-01 12:50:00,19.58,19.58,19.57,19.57,8400.0,12.5714,12.5714,12.565,12.565,8400.0
2005-02-01 12:55:00,19.57,19.58,19.56,19.58,25200.0,12.565,12.5714,12.5586,12.5714,25200.0
2005-02-01 13:00:00,19.58,19.58,19.57,19.57,12400.0,12.5714,12.5714,12.565,12.565,12400.0
2005-02-01 13:05:00,19.57,19.58,19.57,19.57,12400.0,12.565,12.5714,12.565,12.565,12400.0
2005-02-01 13:10:00,19.57,19.58,19.56,19.56,24800.0,12.565,12.5714,12.5586,12.5586,24800.0
2005-02-01 13:15:00,19.56,19.58,19.55,19.57,16400.0,12.5586,12.5714,12.5521,12.565,16400.0
2005-02-01 13:20:00,19.58,19.58,19.57,19.57,17200.0,12.5714,12.5714,12.565,12.565,17200.0
2005-02-01 13:25:00,19.58,19.59,19.57,19.59,20400.0,12.5714,12.5778,12.565,12.5778,20400.0
2005-02-01 13:30:00,19.59,19.61,19.58,19.58,14400.0,12.5778,12.5907,12.5714,12.5714,14400.0
2005-02-01 13:35:00,19.59,19.59,19.58,19.58,14400.0,12.5778,12.5778,12.5714,12.5714,14400.0
2005-02-01 13:40:00,19.58,19.59,19.58,19.59,10000.0,12.5714,12.5778,12.5714,12.5778,10000.0
2005-02-01 13:45:00,19.59,19.63,19.59,19.63,38000.0,12.5778,12.6035,12.5778,12.6035,38000.0
2005-02-01 13:50:00,19.62,19.64,19.61,19.64,44800.0,12.5971,12.6099,12.5907,12.6099,44800.0
2005-02-01 13:55:00,19.64,19.67,19.64,19.64,41600.0,12.6099,12.6292,12.6099,12.6099,41600.0
2005-02-01 14:00:00,19.66,19.71,19.66,19.7,119600.0,12.6228,12.6549,12.6228,12.6484,119600.0
2005-02-01 14:05:00,19.7,19.71,19.68,19.71,32000.0,12.6484,12.6549,12.6356,12.6549,32000.0
2005-02-01 14:10:00,19.71,19.71,19.7,19.71,56400.0,12.6549,12.6549,12.6484,12.6549,56400.0
2005-02-01 14:15:00,19.71,19.74,19.71,19.73,44000.0,12.6549,12.6741,12.6549,12.6677,44000.0
2005-02-01 14:20:00,19.73,19.79,19.73,19.77,72400.0,12.6677,12.7062,12.6677,12.6934,72400.0
2005-02-01 14:25:00,19.77,19.77,19.75,19.76,33600.0,12.6934,12.6934,12.6805,12.687,33600.0
2005-02-01 14:30:00,19.76,19.78,19.75,19.77,53600.0,12.687,12.6998,12.6805,12.6934,53600.0
2005-02-01 14:35:00,19.77,19.83,19.77,19.82,39200.0,12.6934,12.7319,12.6934,12.7255,39200.0
2005-02-01 14:40:00,19.82,19.83,19.79,19.83,37200.0,12.7255,12.7319,12.7062,12.7319,37200.0
2005-02-01 14:45:00,19.83,19.84,19.77,19.78,74400.0,12.7319,12.7383,12.6934,12.6998,74400.0
2005-02-01 14:50:00,19.78,19.82,19.78,19.81,86400.0,12.6998,12.7255,12.6998,12.7191,86400.0
2005-02-01 14:55:00,19.81,19.81,19.78,19.78,47600.0,12.7191,12.7191,12.6998,12.6998,47600.0
2005-02-01 15:00:00,19.78,19.81,19.78,19.81,92800.0,12.6998,12.7191,12.6998,12.7191,92800.0
2005-02-01 15:05:00,19.81,19.81,19.75,19.75,53600.0,12.7191,12.7191,12.6805,12.6805,53600.0
2005-02-01 15:10:00,19.75,19.78,19.75,19.77,45200.0,12.6805,12.6998,12.6805,12.6934,45200.0
2005-02-01 15:15:00,19.77,19.77,19.71,19.72,67600.0,12.6934,12.6934,12.6549,12.6613,67600.0
2005-02-01 15:20:00,19.71,19.72,19.7,19.7,33600.0,12.6549,12.6613,12.6484,12.6484,33600.0
2005-02-01 15:25:00,19.68,19.7,19.67,19.67,67600.0,12.6356,12.6484,12.6292,12.6292,67600.0
2005-02-01 15:30:00,19.67,19.67,19.64,19.64,54800.0,12.6292,12.6292,12.6099,12.6099,54800.0
2005-02-01 15:35:00,19.64,19.71,19.63,19.71,72000.0,12.6099,12.6549,12.6035,12.6549,72000.0
2005-02-01 15:40:00,19.7,19.7,19.68,19.69,61200.0,12.6484,12.6484,12.6356,12.642,61200.0
2005-02-01 15:45:00,19.69,19.74,19.69,19.72,66400.0,12.642,12.6741,12.642,12.6613,66400.0
2005-02-01 15:50:00,19.72,19.77,19.71,19.77,88000.0,12.6613,12.6934,12.6549,12.6934,88000.0
2005-02-01 15:55:00,19.76,19.77,19.75,19.76,71600.0,12.687,12.6934,12.6805,12.687,71600.0
2005-02-02 09:30:00,18.5,18.5,18.5,18.5,2400.0,11.878,11.878,11.878,11.878,2400.0
2005-02-02 09:35:00,18.5,18.5,18.18,18.18,8800.0,11.878,11.878,11.6725,11.6725,8800.0
2005-02-02 09:40:00,18.25,18.25,18.19,18.25,8400.0,11.7175,11.7175,11.6789,11.7175,8400.0
2005-02-02 09:45:00,18.26,18.37,18.0,18.17,1634400.0,11.7239,11.7945,11.5569,11.6661,1634400.0
2005-02-02 09:50:00,18.13,18.2,18.05,18.1,953600.0,11.6404,11.6854,11.5891,11.6212,953600.0
2005-02-02 09:55:00,18.05,18.11,17.93,18.06,732000.0,11.5891,11.6276,11.512,11.5955,732000.0
2005-02-02 10:00:00,18.05,18.08,17.9,17.9,502400.0,11.5891,11.6083,11.4927,11.4927,502400.0
2005-02-02 10:05:00,17.94,17.94,17.82,17.88,686400.0,11.5184,11.5184,11.4414,11.4799,686400.0
2005-02-02 10:10:00,17.88,17.89,17.75,17.78,291600.0,11.4799,11.4863,11.3964,11.4157,291600.0
2005-02-02 10:15:00,17.75,17.88,17.64,17.81,957600.0,11.3964,11.4799,11.3258,11.435,957600.0
2005-02-02 10:20:00,17.81,17.86,17.71,17.77,558000.0,11.435,11.4671,11.3708,11.4093,558000.0
2005-02-02 10:25:00,17.79,17.98,17.7,17.98,534000.0,11.4221,11.5441,11.3643,11.5441,534000.0
2005-02-02 10:30:00,17.97,18.19,17.93,17.93,510000.0,11.5377,11.6789,11.512,11.512,510000.0
2005-02-02 10:35:00,17.94,18.05,17.93,18.01,185200.0,11.5184,11.5891,11.512,11.5634,185200.0
2005-02-02 10:40:00,18.01,18.1,18.0,18.09,188800.0,11.5634,11.6212,11.5569,11.6147,188800.0
2005-02-02 10:45:00,18.08,18.12,18.05,18.1,372800.0,11.6083,11.634,11.5891,11.6212,372800.0
2005-02-02 10:50:00,18.11,18.24,18.06,18.15,597200.0,11.6276,11.711,11.5955,11.6533,597200.0
2005-02-02 10:55:00,18.13,18.15,18.08,18.11,406000.0,11.6404,11.6533,11.6083,11.6276,406000.0
2005-02-02 11:00:00,18.12,18.22,18.09,18.22,191600.0,11.634,11.6982,11.6147,11.6982,191600.0
2005-02-02 11:05:00,18.22,18.44,18.22,18.38,514800.0,11.6982,11.8395,11.6982,11.8009,514800.0
2005-02-02 11:10:00,18.38,18.39,18.29,18.33,299200.0,11.8009,11.8073,11.7431,11.7688,299200.0
2005-02-02 11:15:00,18.33,18.38,18.28,18.35,223600.0,11.7688,11.8009,11.7367,11.7817,223600.0
2005-02-02 11:20:00,18.34,18.45,18.34,18.4,154000.0,11.7752,11.8459,11.7752,11.8138,154000.0
2005-02-02 11:25:00,18.4,18.4,18.35,18.37,282000.0,11.8138,11.8138,11.7817,11.7945,282000.0
2005-02-02 11:30:00,18.37,18.37,18.29,18.29,108000.0,11.7945,11.7945,11.7431,11.7431,108000.0
2005-02-02 11:35:00,18.29,18.33,18.2,18.3,522400.0,11.7431,11.7688,11.6854,11.7496,522400.0
2005-02-02 11:40:00,18.31,18.34,18.28,18.29,96000.0,11.756,11.7752,11.7367,11.7431,96000.0
2005-02-02 11:45:00,18.29,18.29,18.25,18.26,163600.0,11.7431,11.7431,11.7175,11.7239,163600.0
2005-02-02 11:50:00,18.25,18.28,18.22,18.27,338000.0,11.7175,11.7367,11.6982,11.7303,338000.0
2005-02-02 11:55:00,18.25,18.26,18.22,18.25,584000.0,11.7175,11.7239,11.6982,11.7175,584000.0
2005-02-02 12:00:00,18.25,18.27,18.25,18.26,304400.0,11.7175,11.7303,11.7175,11.7239,304400.0
2005-02-02 12:05:00,18.26,18.27,18.24,18.25,107200.0,11.7239,11.7303,11.711,11.7175,107200.0
2005-02-02 12:10:00,18.25,18.31,18.25,18.31,86400.0,11.7175,11.756,11.7175,11.756,86400.0
2005-02-02 12:15:00,18.31,18.31,18.28,18.28,46000.0,11.756,11.756,11.7367,11.7367,46000.0
2005-02-02 12:20:00,18.28,18.28,18.25,18.25,113200.0,11.7367,11.7367,11.7175,11.7175,113200.0
2005-02-02 12:25:00,18.25,18.25,18.23,18.23,118400.0,11.7175,11.7175,11.7046,11.7046,118400.0
2005-02-02 12:30:00,18.23,18.23,18.22,18.22,74000.0,11.7046,11.7046,11.6982,11.6982,74000.0
2005-02-02 12:35:00,18.22,18.22,18.13,18.13,100800.0,11.6982,11.6982,11.6404,11.6404,100800.0
2005-02-02 12:40:00,18.13,18.13,18.09,18.09,97200.0,11.6404,11.6404,11.6147,11.6147,97200.0
2005-02-02 12:45:00,18.08,18.12,18.06,18.1,136000.0,11.6083,11.634,11.5955,11.6212,136000.0
2005-02-02 12:50:00,18.1,18.11,18.01,18.01,122800.0,11.6212,11.6276,11.5634,11.5634,122800.0
2005-02-02 12:55:00,18.01,18.05,17.98,17.98,170000.0,11.5634,11.5891,11.5441,11.5441,170000.0
2005-02-02 13:00:00,17.98,17.99,17.88,17.88,303600.0,11.5441,11.5505,11.4799,11.4799,303600.0
2005-02-02 13:05:00,17.88,17.88,17.81,17.82,189200.0,11.4799,11.4799,11.435,11.4414,189200.0
2005-02-02 13:10:00,17.82,17.86,17.77,17.85,200000.0,11.4414,11.4671,11.4093,11.4606,200000.0
2005-02-02 13:15:00,17.85,17.89,17.83,17.89,465600.0,11.4606,11.4863,11.4478,11.4863,465600.0
2005-02-02 13:20:00,17.89,18.0,17.89,17.98,206800.0,11.4863,11.5569,11.4863,11.5441,206800.0
2005-02-02 13:25:00,17.98,18.1,17.96,18.1,210800.0,11.5441,11.6212,11.5313,11.6212,210800.0
2005-02-02 13:30:00,18.1,18.15,18.09,18.14,91600.0,11.6212,11.6533,11.6147,11.6468,91600.0
2005-02-02 13:35:00,18.13,18.18,18.13,18.17,104800.0,11.6404,11.6725,11.6404,11.6661,104800.0
2005-02-02 13:40:00,18.17,18.19,18.14,18.18,165200.0,11.6661,11.6789,11.6468,11.6725,165200.0
2005-02-02 13:45:00,18.17,18.21,18.17,18.2,233200.0,11.6661,11.6918,11.6661,11.6854,233200.0
2005-02-02 13:50:00,18.21,18.23,18.18,18.18,75200.0,11.6918,11.7046,11.6725,11.6725,75200.0
2005-02-02 13:55:00,18.18,18.19,18.17,18.19,65200.0,11.6725,11.6789,11.6661,11.6789,65200.0
2005-02-02 14:00:00,18.18,18.18,18.1,18.14,125600.0,11.6725,11.6725,11.6212,11.6468,125600.0
2005-02-02 14:05:00,18.14,18.17,18.13,18.17,48400.0,11.6468,11.6661,11.6404,11.6661,48400.0
2005-02-02 14:10:00,18.16,18.17,18.14,18.17,37200.0,11.6597,11.6661,11.6468,11.6661,37200.0
2005-02-02 14:15:00,18.17,18.18,18.15,18.16,63600.0,11.6661,11.6725,11.6533,11.6597,63600.0
2005-02-02 14:20:00,18.16,18.19,18.15,18.18,112800.0,11.6597,11.6789,11.6533,11.6725,112800.0
2005-02-02 14:25:00,18.19,18.21,18.18,18.21,332400.0,11.6789,11.6918,11.6725,11.6918,332400.0
2005-02-02 14:30:00,18.21,18.24,18.16,18.16,219200.0,11.6918,11.711,11.6597,11.6597,219200.0
2005-02-02 14:35:00,18.14,18.16,18.09,18.11,128400.0,11.6468,11.6597,11.6147,11.6276,128400.0
2005-02-02 14:40:00,18.11,18.16,18.11,18.15,169200.0,11.6276,11.6597,11.6276,11.6533,169200.0
2005-02-02 14:45:00,18.15,18.17,18.12,18.17,580800.0,11.6533,11.6661,11.634,11.6661,580800.0
2005-02-02 14:50:00,18.13,18.19,18.13,18.18,133600.0,11.6404,11.6789,11.6404,11.6725,133600.0
2005-02-02 14:55:00,18.18,18.19,18.17,18.19,117600.0,11.6725,11.6789,11.6661,11.6789,117600.0
2005-02-02 15:00:00,18.18,18.22,18.18,18.21,196800.0,11.6725,11.6982,11.6725,11.6918,196800.0
2005-02-02 15:05:00,18.21,18.28,18.21,18.23,197200.0,11.6918,11.7367,11.6918,11.7046,197200.0
2005-02-02 15:10:00,18.23,18.25,18.19,18.22,148800.0,11.7046,11.7175,11.6789,11.6982,148800.0
2005-02-02 15:15:00,18.22,18.25,18.19,18.2,167600.0,11.6982,11.7175,11.6789,11.6854,167600.0
2005-02-02 15:20:00,18.2,18.25,18.17,18.23,121200.0,11.6854,11.7175,11.6661,11.7046,121200.0
2005-02-02 15:25:00,18.23,18.23,18.21,18.21,86000.0,11.7046,11.7046,11.6918,11.6918,86000.0
2005-02-02 15:30:00,18.21,18.23,18.2,18.23,194800.0,11.6918,11.7046,11.6854,11.7046,194800.0
2005-02-02 15:35:00,18.23,18.24,18.19,18.2,201600.0,11.7046,11.711,11.6789,11.6854,201600.0
2005-02-02 15:40:00,18.2,18.21,18.16,18.18,115200.0,11.6854,11.6918,11.6597,11.6725,115200.0
2005-02-02 15:45:00,18.19,18.2,18.19,18.2,86800.0,11.6789,11.6854,11.6789,11.6854,86800.0
2005-02-02 15:50:00,18.2,18.24,18.19,18.24,141600.0,11.6854,11.711,11.6789,11.711,141600.0
2005-02-02 15:55:00,18.24,18.24,18.19,18.2,154400.0,11.711,11.711,11.6789,11.6854,154400.0
2005-02-03 09:30:00,18.19,18.19,18.18,18.18,151200.0,11.6789,11.6789,11.6725,11.6725,151200.0
2005-02-03 09:35:00,18.19,18.19,18.07,18.08,167600.0,11.6789,11.6789,11.6019,11.6083,167600.0
2005-02-03 09:40:00,18.11,18.24,18.08,18.24,164400.0,11.6276,11.711,11.6083,11.711,164400.0
2005-02-03 09:45:00,18.24,18.25,18.21,18.21,164400.0,11.711,11.7175,11.6918,11.6918,164400.0
2005-02-03 09:50:00,18.22,18.23,18.07,18.15,156800.0,11.6982,11.7046,11.6019,11.6533,156800.0
2005-02-03 09:55:00,18.17,18.19,18.16,18.16,50800.0,11.6661,11.6789,11.6597,11.6597,50800.0
2005-02-03 10:00:00,18.16,18.17,18.14,18.15,54400.0,11.6597,11.6661,11.6468,11.6533,54400.0
2005-02-03 10:05:00,18.15,18.16,18.14,18.16,37600.0,11.6533,11.6597,11.6468,11.6597,37600.0
2005-02-03 10:10:00,18.16,18.17,18.14,18.15,173200.0,11.6597,11.6661,11.6468,11.6533,173200.0
2005-02-03 10:15:00,18.16,18.18,18.15,18.18,83600.0,11.6597,11.6725,11.6533,11.6725,83600.0
2005-02-03 10:20:00,18.18,18.21,18.18,18.2,103200.0,11.6725,11.6918,11.6725,11.6854,103200.0
2005-02-03 10:25:00,18.2,18.2,18.19,18.19,99200.0,11.6854,11.6854,11.6789,11.6789,99200.0
2005-02-03 10:30:00,18.19,18.19,18.17,18.17,78000.0,11.6789,11.6789,11.6661,11.6661,78000.0
2005-02-03 10:35:00,18.17,18.17,18.14,18.15,93600.0,11.6661,11.6661,11.6468,11.6533,93600.0
2005-02-03 10:40:00,18.15,18.17,18.15,18.16,92400.0,11.6533,11.6661,11.6533,11.6597,92400.0
2005-02-03 10:45:00,18.15,18.15,18.14,18.15,49200.0,11.6533,11.6533,11.6468,11.6533,49200.0
2005-02-03 10:50:00,18.15,18.15,18.1,18.11,52000.0,11.6533,11.6533,11.6212,11.6276,52000.0
2005-02-03 10:55:00,18.14,18.15,18.11,18.14,34400.0,11.6468,11.6533,11.6276,11.6468,34400.0
2005-02-03 11:00:00,18.14,18.14,18.11,18.14,34400.0,11.6468,11.6468,11.6276,11.6468,34400.0
2005-02-03 11:05:00,18.14,18.14,18.13,18.13,12800.0,11.6468,11.6468,11.6404,11.6404,12800.0
2005-02-03 11:10:00,18.13,18.13,18.11,18.11,46400.0,11.6404,11.6404,11.6276,11.6276,46400.0
2005-02-03 11:15:00,18.12,18.13,18.11,18.13,45200.0,11.634,11.6404,11.6276,11.6404,45200.0
2005-02-03 11:20:00,18.12,18.13,18.08,18.11,83200.0,11.634,11.6404,11.6083,11.6276,83200.0
2005-02-03 11:25:00,18.11,18.11,18.05,18.07,49200.0,11.6276,11.6276,11.5891,11.6019,49200.0
2005-02-03 11:30:00,18.07,18.07,18.02,18.02,41200.0,11.6019,11.6019,11.5698,11.5698,41200.0
2005-02-03 11:35:00,18.02,18.06,18.02,18.05,77200.0,11.5698,11.5955,11.5698,11.5891,77200.0
2005-02-03 11:40:00,18.05,18.05,18.03,18.04,25600.0,11.5891,11.5891,11.5762,11.5826,25600.0
2005-02-03 11:45:00,18.04,18.08,18.01,18.01,21600.0,11.5826,11.6083,11.5634,11.5634,21600.0
2005-02-03 11:50:00,18.01,18.02,18.01,18.02,80000.0,11.5634,11.5698,11.5634,11.5698,80000.0
2005-02-03 11:55:00,18.02,18.02,17.97,17.99,114000.0,11.5698,11.5698,11.5377,11.5505,114000.0
2005-02-03 12:00:00,17.99,17.99,17.95,17.95,32000.0,11.5505,11.5505,11.5248,11.5248,32000.0
2005-02-03 12:05:00,17.95,17.97,17.95,17.96,94400.0,11.5248,11.5377,11.5248,11.5313,94400.0
2005-02-03 12:10:00,17.96,17.96,17.95,17.95,68000.0,11.5313,11.5313,11.5248,11.5248,68000.0
2005-02-03 12:15:00,17.94,17.96,17.94,17.96,40400.0,11.5184,11.5313,11.5184,11.5313,40400.0
2005-02-03 12:20:00,17.96,17.99,17.96,17.98,84400.0,11.5313,11.5505,11.5313,11.5441,84400.0
2005-02-03 12:25:00,17.97,17.98,17.97,17.97,20000.0,11.5377,11.5441,11.5377,11.5377,20000.0
2005-02-03 12:30:00,17.97,17.99,17.96,17.98,32800.0,11.5377,11.5505,11.5313,11.5441,32800.0
2005-02-03 12:35:00,17.98,18.04,17.98,18.03,60400.0,11.5441,11.5826,11.5441,11.5762,60400.0
2005-02-03 12:40:00,18.03,18.05,17.88,17.96,66800.0,11.5762,11.5891,11.4799,11.5313,66800.0
2005-02-03 12:45:00,17.96,17.99,17.94,17.98,71600.0,11.5313,11.5505,11.5184,11.5441,71600.0
2005-02-03 12:50:00,17.98,17.98,17.96,17.98,25600.0,11.5441,11.5441,11.5313,11.5441,25600.0
2005-02-03 12:55:00,17.97,17.98,17.96,17.97,22000.0,11.5377,11.5441,11.5313,11.5377,22000.0
2005-02-03 13:00:00,17.95,17.96,17.92,17.92,63600.0,11.5248,11.5313,11.5056,11.5056,63600.0
2005-02-03 13:05:00,17.92,17.92,17.88,17.89,55600.0,11.5056,11.5056,11.4799,11.4863,55600.0
2005-02-03 13:10:00,17.88,17.88,17.85,17.86,135600.0,11.4799,11.4799,11.4606,11.4671,135600.0
2005-02-03 13:15:00,17.86,17.93,17.86,17.93,121200.0,11.4671,11.512,11.4671,11.512,121200.0
2005-02-03 13:20:00,17.93,17.99,17.93,17.99,73600.0,11.512,11.5505,11.512,11.5505,73600.0
2005-02-03 13:25:00,17.99,18.02,17.98,18.02,96800.0,11.5505,11.5698,11.5441,11.5698,96800.0
2005-02-03 13:30:00,18.02,18.03,17.99,18.0,70800.0,11.5698,11.5762,11.5505,11.5569,70800.0
2005-02-03 13:35:00,18.0,18.01,17.98,18.01,49600.0,11.5569,11.5634,11.5441,11.5634,49600.0
2005-02-03 13:40:00,18.01,18.01,17.99,17.99,31200.0,11.5634,11.5634,11.5505,11.5505,31200.0
2005-02-03 13:45:00,18.0,18.0,17.98,17.98,54800.0,11.5569,11.5569,11.5441,11.5441,54800.0
2005-02-03 13:50:00,17.98,17.98,17.98,17.98,22000.0,11.5441,11.5441,11.5441,11.5441,22000.0
2005-02-03 13:55:00,17.98,18.0,17.98,18.0,76400.0,11.5441,11.5569,11.5441,11.5569,76400.0
2005-02-03 14:00:00,18.01,18.03,18.0,18.01,94400.0,11.5634,11.5762,11.5569,11.5634,94400.0
2005-02-03 14:05:00,18.0,18.06,18.0,18.04,46400.0,11.5569,11.5955,11.5569,11.5826,46400.0
2005-02-03 14:10:00,18.04,18.04,18.03,18.04,22000.0,11.5826,11.5826,11.5762,11.5826,22000.0
2005-02-03 14:15:00,18.04,18.04,18.0,18.0,45600.0,11.5826,11.5826,11.5569,11.5569,45600.0
2005-02-03 14:20:00,18.0,18.0,17.99,18.0,35600.0,11.5569,11.5569,11.5505,11.5569,35600.0
2005-02-03 14:25:00,18.0,18.02,18.0,18.01,94800.0,11.5569,11.5698,11.5569,11.5634,94800.0
2005-02-03 14:30:00,18.0,18.01,17.99,17.99,51600.0,11.5569,11.5634,11.5505,11.5505,51600.0
2005-02-03 14:35:00,17.99,18.0,17.99,18.0,33200.0,11.5505,11.5569,11.5505,11.5569,33200.0
2005-02-03 14:40:00,18.0,18.03,18.0,18.03,50400.0,11.5569,11.5762,11.5569,11.5762,50400.0
2005-02-03 14:45:00,18.03,18.05,18.03,18.04,31600.0,11.5762,11.5891,11.5762,11.5826,31600.0
2005-02-03 14:50:00,18.04,18.04,18.01,18.01,63600.0,11.5826,11.5826,11.5634,11.5634,63600.0
2005-02-03 14:55:00,18.0,18.01,18.0,18.01,40800.0,11.5569,11.5634,11.5569,11.5634,40800.0
2005-02-03 15:00:00,18.01,18.01,17.98,17.98,71200.0,11.5634,11.5634,11.5441,11.5441,71200.0
2005-02-03 15:05:00,17.98,18.01,17.98,18.0,38400.0,11.5441,11.5634,11.5441,11.5569,38400.0
2005-02-03 15:10:00,18.0,18.0,17.98,17.99,66000.0,11.5569,11.5569,11.5441,11.5505,66000.0
2005-02-03 15:15:00,17.98,18.0,17.98,17.99,42000.0,11.5441,11.5569,11.5441,11.5505,42000.0
2005-02-03 15:20:00,17.99,18.01,17.99,18.0,38000.0,11.5505,11.5634,11.5505,11.5569,38000.0
2005-02-03 15:25:00,18.0,18.02,18.0,18.02,42000.0,11.5569,11.5698,11.5569,11.5698,42000.0
2005-02-03 15:30:00,18.02,18.05,18.02,18.05,75200.0,11.5698,11.5891,11.5698,11.5891,75200.0
2005-02-03 15:35:00,18.04,18.06,18.04,18.06,60000.0,11.5826,11.5955,11.5826,11.5955,60000.0
2005-02-03 15:40:00,18.06,18.08,18.06,18.08,68800.0,11.5955,11.6083,11.5955,11.6083,68800.0
2005-02-03 15:45:00,18.08,18.1,18.08,18.09,138400.0,11.6083,11.6212,11.6083,11.6147,138400.0
2005-02-03 15:50:00,18.09,18.1,18.08,18.08,102400.0,11.6147,11.6212,11.6083,11.6083,102400.0
2005-02-03 15:55:00,18.08,18.08,18.07,18.07,41200.0,11.6083,11.6083,11.6019,11.6019,41200.0
2005-02-04 09:30:00,18.08,18.1,18.01,18.09,51200.0,11.6083,11.6212,11.5634,11.6147,51200.0
2005-02-04 09:35:00,18.1,18.18,18.09,18.18,54400.0,11.6212,11.6725,11.6147,11.6725,54400.0
2005-02-04 09:40:00,18.18,18.25,18.18,18.25,44400.0,11.6725,11.7175,11.6725,11.7175,44400.0
2005-02-04 09:45:00,18.25,18.28,18.22,18.27,95600.0,11.7175,11.7367,11.6982,11.7303,95600.0
2005-02-04 09:50:00,18.27,18.35,18.27,18.35,54400.0,11.7303,11.7817,11.7303,11.7817,54400.0
2005-02-04 09:55:00,18.35,18.41,18.33,18.33,106400.0,11.7817,11.8202,11.7688,11.7688,106400.0
2005-02-04 10:00:00,18.3,18.35,18.28,18.3,67600.0,11.7496,11.7817,11.7367,11.7496,67600.0
2005-02-04 10:05:00,18.31,18.35,18.27,18.34,92400.0,11.756,11.7817,11.7303,11.7752,92400.0
2005-02-04 10:10:00,18.33,18.36,18.33,18.36,170400.0,11.7688,11.7881,11.7688,11.7881,170400.0
2005-02-04 10:15:00,18.35,18.37,18.32,18.34,44400.0,11.7817,11.7945,11.7624,11.7752,44400.0
2005-02-04 10:20:00,18.34,18.34,18.29,18.32,124000.0,11.7752,11.7752,11.7431,11.7624,124000.0
2005-02-04 10:25:00,18.32,18.37,18.32,18.37,53200.0,11.7624,11.7945,11.7624,11.7945,53200.0
2005-02-04 10:30:00,18.38,18.38,18.35,18.36,80800.0,11.8009,11.8009,11.7817,11.7881,80800.0
2005-02-04 10:35:00,18.36,18.41,18.36,18.39,54000.0,11.7881,11.8202,11.7881,11.8073,54000.0
2005-02-04 10:40:00,18.39,18.4,18.37,18.38,41600.0,11.8073,11.8138,11.7945,11.8009,41600.0
2005-02-04 10:45:00,18.38,18.39,18.35,18.38,48000.0,11.8009,11.8073,11.7817,11.8009,48000.0
2005-02-04 10:50:00,18.39,18.4,18.37,18.37,32000.0,11.8073,11.8138,11.7945,11.7945,32000.0
2005-02-04 10:55:00,18.36,18.38,18.35,18.38,21600.0,11.7881,11.8009,11.7817,11.8009,21600.0
2005-02-04 11:00:00,18.38,18.38,18.36,18.37,29600.0,11.8009,11.8009,11.7881,11.7945,29600.0
2005-02-04 11:05:00,18.38,18.38,18.35,18.37,38400.0,11.8009,11.8009,11.7817,11.7945,38400.0
2005-02-04 11:10:00,18.35,18.35,18.33,18.33,21600.0,11.7817,11.7817,11.7688,11.7688,21600.0
2005-02-04 11:15:00,18.33,18.35,18.33,18.33,31200.0,11.7688,11.7817,11.7688,11.7688,31200.0
2005-02-04 11:20:00,18.33,18.34,18.31,18.31,66400.0,11.7688,11.7752,11.756,11.756,66400.0
2005-02-04 11:25:00,18.31,18.34,18.27,18.32,143600.0,11.756,11.7752,11.7303,11.7624,143600.0
2005-02-04 11:30:00,18.33,18.37,18.33,18.36,14800.0,11.7688,11.7945,11.7688,11.7881,14800.0
2005-02-04 11:35:00,18.36,18.39,18.34,18.39,58800.0,11.7881,11.8073,11.7752,11.8073,58800.0
2005-02-04 11:40:00,18.39,18.39,18.36,18.36,25200.0,11.8073,11.8073,11.7881,11.7881,25200.0
2005-02-04 11:45:00,18.36,18.4,18.36,18.4,45600.0,11.7881,11.8138,11.7881,11.8138,45600.0
2005-02-04 11:50:00,18.4,18.41,18.39,18.39,16000.0,11.8138,11.8202,11.8073,11.8073,16000.0
2005-02-04 11:55:00,18.39,18.4,18.37,18.39,31600.0,11.8073,11.8138,11.7945,11.8073,31600.0
2005-02-04 12:00:00,18.37,18.39,18.37,18.38,40800.0,11.7945,11.8073,11.7945,11.8009,40800.0
2005-02-04 12:05:00,18.38,18.41,18.37,18.4,42800.0,11.8009,11.8202,11.7945,11.8138,42800.0
2005-02-04 12:10:00,18.4,18.43,18.4,18.43,34800.0,11.8138,11.833,11.8138,11.833,34800.0
2005-02-04 12:15:00,18.43,18.43,18.41,18.42,8800.0,11.833,11.833,11.8202,11.8266,8800.0
2005-02-04 12:20:00,18.43,18.43,18.43,18.43,8000.0,11.833,11.833,11.833,11.833,8000.0
2005-02-04 12:25:00,18.43,18.44,18.41,18.43,27600.0,11.833,11.8395,11.8202,11.833,27600.0
2005-02-04 12:30:00,18.42,18.43,18.42,18.43,20000.0,11.8266,11.833,11.8266,11.833,20000.0
2005-02-04 12:35:00,18.43,18.44,18.42,18.44,38800.0,11.833,11.8395,11.8266,11.8395,38800.0
2005-02-04 12:40:00,18.44,18.45,18.43,18.45,23600.0,11.8395,11.8459,11.833,11.8459,23600.0
2005-02-04 12:45:00,18.45,18.46,18.45,18.46,13600.0,11.8459,11.8523,11.8459,11.8523,13600.0
2005-02-04 12:50:00,18.46,18.46,18.46,18.46,27200.0,11.8523,11.8523,11.8523,11.8523,27200.0
2005-02-04 12:55:00,18.46,18.47,18.45,18.46,15200.0,11.8523,11.8587,11.8459,11.8523,15200.0
2005-02-04 13:00:00,18.45,18.45,18.45,18.45,22800.0,11.8459,11.8459,11.8459,11.8459,22800.0
2005-02-04 13:05:00,18.45,18.45,18.44,18.44,15600.0,11.8459,11.8459,11.8395,11.8395,15600.0
2005-02-04 13:10:00,18.44,18.45,18.42,18.43,14400.0,11.8395,11.8459,11.8266,11.833,14400.0
2005-02-04 13:15:00,18.42,18.42,18.4,18.42,22400.0,11.8266,11.8266,11.8138,11.8266,22400.0
2005-02-04 13:20:00,18.42,18.44,18.42,18.43,22800.0,11.8266,11.8395,11.8266,11.833,22800.0
2005-02-04 13:25:00,18.42,18.44,18.42,18.43,19600.0,11.8266,11.8395,11.8266,11.833,19600.0
2005-02-04 13:30:00,18.43,18.43,18.42,18.42,18000.0,11.833,11.833,11.8266,11.8266,18000.0
2005-02-04 13:35:00,18.42,18.44,18.42,18.44,24800.0,11.8266,11.8395,11.8266,11.8395,24800.0
2005-02-04 13:40:00,18.43,18.45,18.43,18.45,55600.0,11.833,11.8459,11.833,11.8459,55600.0
2005-02-04 13:45:00,18.45,18.45,18.45,18.45,19200.0,11.8459,11.8459,11.8459,11.8459,19200.0
2005-02-04 13:50:00,18.45,18.45,18.41,18.42,17200.0,11.8459,11.8459,11.8202,11.8266,17200.0
2005-02-04 13:55:00,18.43,18.45,18.43,18.44,54000.0,11.833,11.8459,11.833,11.8395,54000.0
2005-02-04 14:00:00,18.44,18.45,18.43,18.45,44400.0,11.8395,11.8459,11.833,11.8459,44400.0
2005-02-04 14:05:00,18.44,18.44,18.42,18.42,25200.0,11.8395,11.8395,11.8266,11.8266,25200.0
2005-02-04 14:10:00,18.42,18.43,18.4,18.4,40800.0,11.8266,11.833,11.8138,11.8138,40800.0
2005-02-04 14:15:00,18.4,18.41,18.36,18.36,21600.0,11.8138,11.8202,11.7881,11.7881,21600.0
2005-02-04 14:20:00,18.36,18.39,18.36,18.39,24000.0,11.7881,11.8073,11.7881,11.8073,24000.0
2005-02-04 14:25:00,18.4,18.41,18.38,18.4,25200.0,11.8138,11.8202,11.8009,11.8138,25200.0
2005-02-04 14:30:00,18.4,18.43,18.4,18.43,49200.0,11.8138,11.833,11.8138,11.833,49200.0
2005-02-04 14:35:00,18.43,18.44,18.42,18.44,34800.0,11.833,11.8395,11.8266,11.8395,34800.0
2005-02-04 14:40:00,18.44,18.46,18.43,18.46,47200.0,11.8395,11.8523,11.833,11.8523,47200.0
2005-02-04 14:45:00,18.45,18.45,18.42,18.42,21200.0,11.8459,11.8459,11.8266,11.8266,21200.0
2005-02-04 14:50:00,18.42,18.42,18.4,18.4,23200.0,11.8266,11.8266,11.8138,11.8138,23200.0
2005-02-04 14:55:00,18.4,18.43,18.4,18.43,52400.0,11.8138,11.833,11.8138,11.833,52400.0
2005-02-04 15:00:00,18.42,18.43,18.41,18.43,41200.0,11.8266,11.833,11.8202,11.833,41200.0
2005-02-04 15:05:00,18.42,18.43,18.42,18.42,24800.0,11.8266,11.833,11.8266,11.8266,24800.0
2005-02-04 15:10:00,18.43,18.43,18.42,18.43,47600.0,11.833,11.833,11.8266,11.833,47600.0
2005-02-04 15:15:00,18.43,18.43,18.39,18.4,17600.0,11.833,11.833,11.8073,11.8138,17600.0
2005-02-04 15:20:00,18.4,18.42,18.4,18.41,62000.0,11.8138,11.8266,11.8138,11.8202,62000.0
2005-02-04 15:25:00,18.41,18.43,18.4,18.43,50800.0,11.8202,11.833,11.8138,11.833,50800.0
2005-02-04 15:30:00,18.42,18.43,18.42,18.42,61600.0,11.8266,11.833,11.8266,11.8266,61600.0
2005-02-04 15:35:00,18.42,18.45,18.42,18.44,53600.0,11.8266,11.8459,11.8266,11.8395,53600.0
2005-02-04 15:40:00,18.45,18.49,18.44,18.47,67200.0,11.8459,11.8716,11.8395,11.8587,67200.0
2005-02-04 15:45:00,18.47,18.47,18.46,18.47,31600.0,11.8587,11.8587,11.8523,11.8587,31600.0
2005-02-04 15:50:00,18.47,18.49,18.44,18.49,50400.0,11.8587,11.8716,11.8395,11.8716,50400.0
2005-02-04 15:55:00,18.5,18.5,18.46,18.46,138800.0,11.878,11.878,11.8523,11.8523,138800.0
2005-02-07 09:30:00,18.51,18.54,18.51,18.51,64800.0,11.8844,11.9037,11.8844,11.8844,64800.0
2005-02-07 09:35:00,18.5,18.53,18.5,18.51,20000.0,11.878,11.8972,11.878,11.8844,20000.0
2005-02-07 09:40:00,18.48,18.56,18.48,18.56,14800.0,11.8651,11.9165,11.8651,11.9165,14800.0
2005-02-07 09:45:00,18.55,18.58,18.55,18.58,31200.0,11.9101,11.9293,11.9101,11.9293,31200.0
2005-02-07 09:50:00,18.58,18.7,18.58,18.68,114400.0,11.9293,12.0064,11.9293,11.9935,114400.0
2005-02-07 09:55:00,18.68,18.75,18.68,18.73,38000.0,11.9935,12.0385,11.9935,12.0256,38000.0
2005-02-07 10:00:00,18.73,18.78,18.73,18.78,24400.0,12.0256,12.0578,12.0256,12.0578,24400.0
2005-02-07 10:05:00,18.78,18.79,18.77,18.78,41600.0,12.0578,12.0642,12.0513,12.0578,41600.0
2005-02-07 10:10:00,18.78,18.79,18.76,18.78,125600.0,12.0578,12.0642,12.0449,12.0578,125600.0
2005-02-07 10:15:00,18.77,18.79,18.77,18.77,58800.0,12.0513,12.0642,12.0513,12.0513,58800.0
2005-02-07 10:20:00,18.79,18.8,18.78,18.8,38800.0,12.0642,12.0706,12.0578,12.0706,38800.0
2005-02-07 10:25:00,18.8,18.8,18.79,18.79,21600.0,12.0706,12.0706,12.0642,12.0642,21600.0
2005-02-07 10:30:00,18.78,18.78,18.77,18.77,24400.0,12.0578,12.0578,12.0513,12.0513,24400.0
2005-02-07 10:35:00,18.77,18.81,18.77,18.81,68800.0,12.0513,12.077,12.0513,12.077,68800.0
2005-02-07 10:40:00,18.81,18.82,18.78,18.78,31600.0,12.077,12.0834,12.0578,12.0578,31600.0
2005-02-07 10:45:00,18.78,18.79,18.78,18.79,23200.0,12.0578,12.0642,12.0578,12.0642,23200.0
2005-02-07 10:50:00,18.79,18.8,18.78,18.79,22000.0,12.0642,12.0706,12.0578,12.0642,22000.0
2005-02-07 10:55:00,18.8,18.82,18.78,18.78,65600.0,12.0706,12.0834,12.0578,12.0578,65600.0
2005-02-07 11:00:00,18.78,18.8,18.78,18.79,22400.0,12.0578,12.0706,12.0578,12.0642,22400.0
2005-02-07 11:05:00,18.78,18.79,18.78,18.78,24000.0,12.0578,12.0642,12.0578,12.0578,24000.0
2005-02-07 11:10:00,18.78,18.78,18.77,18.78,41600.0,12.0578,12.0578,12.0513,12.0578,41600.0
2005-02-07 11:15:00,18.78,18.81,18.78,18.8,32000.0,12.0578,12.077,12.0578,12.0706,32000.0
2005-02-07 11:20:00,18.8,18.8,18.78,18.79,25200.0,12.0706,12.0706,12.0578,12.0642,25200.0
2005-02-07 11:25:00,18.79,18.81,18.78,18.81,26000.0,12.0642,12.077,12.0578,12.077,26000.0
2005-02-07 11:30:00,18.81,18.82,18.8,18.81,34400.0,12.077,12.0834,12.0706,12.077,34400.0
2005-02-07 11:35:00,18.8,18.81,18.79,18.79,33200.0,12.0706,12.077,12.0642,12.0642,33200.0
2005-02-07 11:40:00,18.79,18.79,18.78,18.79,19200.0,12.0642,12.0642,12.0578,12.0642,19200.0
2005-02-07 11:45:00,18.79,18.79,18.79,18.79,10400.0,12.0642,12.0642,12.0642,12.0642,10400.0
2005-02-07 11:50:00,18.79,18.79,18.77,18.78,12800.0,12.0642,12.0642,12.0513,12.0578,12800.0
2005-02-07 11:55:00,18.78,18.79,18.78,18.78,17600.0,12.0578,12.0642,12.0578,12.0578,17600.0
2005-02-07 12:00:00,18.78,18.78,18.75,18.75,70400.0,12.0578,12.0578,12.0385,12.0385,70400.0
2005-02-07 12:05:00,18.75,18.77,18.75,18.77,62400.0,12.0385,12.0513,12.0385,12.0513,62400.0
2005-02-07 12:10:00,18.77,18.78,18.77,18.78,20800.0,12.0513,12.0578,12.0513,12.0578,20800.0
2005-02-07 12:15:00,18.78,18.8,18.78,18.79,42800.0,12.0578,12.0706,12.0578,12.0642,42800.0
2005-02-07 12:20:00,18.79,18.8,18.78,18.78,17200.0,12.0642,12.0706,12.0578,12.0578,17200.0
2005-02-07 12:25:00,18.78,18.8,18.78,18.79,41600.0,12.0578,12.0706,12.0578,12.0642,41600.0
2005-02-07 12:30:00,18.79,18.8,18.79,18.8,51200.0,12.0642,12.0706,12.0642,12.0706,51200.0
2005-02-07 12:35:00,18.8,18.82,18.8,18.82,61600.0,12.0706,12.0834,12.0706,12.0834,61600.0
2005-02-07 12:40:00,18.82,18.86,18.82,18.86,34800.0,12.0834,12.1091,12.0834,12.1091,34800.0
2005-02-07 12:45:00,18.86,18.86,18.85,18.86,27600.0,12.1091,12.1091,12.1027,12.1091,27600.0
2005-02-07 12:50:00,18.86,18.88,18.85,18.88,48000.0,12.1091,12.122,12.1027,12.122,48000.0
2005-02-07 12:55:00,18.88,18.91,18.88,18.91,32400.0,12.122,12.1412,12.122,12.1412,32400.0
2005-02-07 13:00:00,18.9,18.9,18.86,18.86,34000.0,12.1348,12.1348,12.1091,12.1091,34000.0
2005-02-07 13:05:00,18.85,18.86,18.85,18.86,25200.0,12.1027,12.1091,12.1027,12.1091,25200.0
2005-02-07 13:10:00,18.86,18.86,18.85,18.85,15600.0,12.1091,12.1091,12.1027,12.1027,15600.0
2005-02-07 13:15:00,18.85,18.86,18.82,18.84,25200.0,12.1027,12.1091,12.0834,12.0963,25200.0
2005-02-07 13:20:00,18.84,18.84,18.82,18.83,43200.0,12.0963,12.0963,12.0834,12.0899,43200.0
2005-02-07 13:25:00,18.82,18.83,18.82,18.83,26400.0,12.0834,12.0899,12.0834,12.0899,26400.0
2005-02-07 13:30:00,18.83,18.85,18.83,18.83,26000.0,12.0899,12.1027,12.0899,12.0899,26000.0
2005-02-07 13:35:00,18.84,18.85,18.84,18.84,31200.0,12.0963,12.1027,12.0963,12.0963,31200.0
2005-02-07 13:40:00,18.84,18.85,18.83,18.84,25600.0,12.0963,12.1027,12.0899,12.0963,25600.0
2005-02-07 13:45:00,18.84,18.84,18.84,18.84,14000.0,12.0963,12.0963,12.0963,12.0963,14000.0
2005-02-07 13:50:00,18.83,18.83,18.82,18.82,14400.0,12.0899,12.0899,12.0834,12.0834,14400.0
2005-02-07 13:55:00,18.82,18.82,18.79,18.81,29600.0,12.0834,12.0834,12.0642,12.077,29600.0
2005-02-07 14:00:00,18.8,18.81,18.79,18.79,13600.0,12.0706,12.077,12.0642,12.0642,13600.0
2005-02-07 14:05:00,18.79,18.8,18.79,18.8,27600.0,12.0642,12.0706,12.0642,12.0706,27600.0
2005-02-07 14:10:00,18.8,18.81,18.79,18.81,18400.0,12.0706,12.077,12.0642,12.077,18400.0
2005-02-07 14:15:00,18.8,18.81,18.8,18.81,8400.0,12.0706,12.077,12.0706,12.077,8400.0
2005-02-07 14:20:00,18.81,18.81,18.81,18.81,10000.0,12.077,12.077,12.077,12.077,10000.0
2005-02-07 14:25:00,18.81,18.83,18.78,18.78,40000.0,12.077,12.0899,12.0578,12.0578,40000.0
2005-02-07 14:30:00,18.78,18.83,18.78,18.83,53200.0,12.0578,12.0899,12.0578,12.0899,53200.0
2005-02-07 14:35:00,18.82,18.82,18.8,18.8,58800.0,12.0834,12.0834,12.0706,12.0706,58800.0
2005-02-07 14:40:00,18.8,18.81,18.8,18.81,21200.0,12.0706,12.077,12.0706,12.077,21200.0
2005-02-07 14:45:00,18.81,18.81,18.8,18.8,13600.0,12.077,12.077,12.0706,12.0706,13600.0
2005-02-07 14:50:00,18.8,18.81,18.79,18.79,47600.0,12.0706,12.077,12.0642,12.0642,47600.0
2005-02-07 14:55:00,18.79,18.79,18.73,18.74,35200.0,12.0642,12.0642,12.0256,12.0321,35200.0
2005-02-07 15:00:00,18.74,18.75,18.74,18.74,30400.0,12.0321,12.0385,12.0321,12.0321,30400.0
2005-02-07 15:05:00,18.73,18.74,18.72,18.73,22400.0,12.0256,12.0321,12.0192,12.0256,22400.0
2005-02-07 15:10:00,18.73,18.75,18.73,18.75,28000.0,12.0256,12.0385,12.0256,12.0385,28000.0
2005-02-07 15:15:00,18.75,18.75,18.72,18.72,17200.0,12.0385,12.0385,12.0192,12.0192,17200.0
2005-02-07 15:20:00,18.72,18.73,18.69,18.69,28000.0,12.0192,12.0256,12.0,12.0,28000.0
2005-02-07 15:25:00,18.69,18.72,18.69,18.72,77200.0,12.0,12.0192,12.0,12.0192,77200.0
2005-02-07 15:30:00,18.72,18.72,18.67,18.68,55200.0,12.0192,12.0192,11.9871,11.9935,55200.0
2005-02-07 15:35:00,18.68,18.69,18.66,18.67,64800.0,11.9935,12.0,11.9807,11.9871,64800.0
2005-02-07 15:40:00,18.66,18.68,18.66,18.68,53600.0,11.9807,11.9935,11.9807,11.9935,53600.0
2005-02-07 15:45:00,18.67,18.67,18.63,18.65,70800.0,11.9871,11.9871,11.9614,11.9743,70800.0
2005-02-07 15:50:00,18.65,18.71,18.65,18.7,68400.0,11.9743,12.0128,11.9743,12.0064,68400.0
2005-02-07 15:55:00,18.7,18.71,18.69,18.7,43600.0,12.0064,12.0128,12.0,12.0064,43600.0
2005-02-08 09:30:00,18.77,18.77,18.69,18.69,56800.0,12.0513,12.0513,12.0,12.0,56800.0
2005-02-08 09:35:00,18.69,18.74,18.68,18.69,23600.0,12.0,12.0321,11.9935,12.0,23600.0
2005-02-08 09:40:00,18.69,18.7,18.65,18.68,50400.0,12.0,12.0064,11.9743,11.9935,50400.0
2005-02-08 09:45:00,18.68,18.69,18.67,18.68,59600.0,11.9935,12.0,11.9871,11.9935,59600.0
2005-02-08 09:50:00,18.68,18.71,18.67,18.71,67200.0,11.9935,12.0128,11.9871,12.0128,67200.0
2005-02-08 09:55:00,18.71,18.72,18.68,18.72,186400.0,12.0128,12.0192,11.9935,12.0192,186400.0
2005-02-08 10:00:00,18.72,18.72,18.71,18.71,105200.0,12.0192,12.0192,12.0128,12.0128,105200.0
2005-02-08 10:05:00,18.71,18.76,18.71,18.76,33200.0,12.0128,12.0449,12.0128,12.0449,33200.0
2005-02-08 10:10:00,18.78,18.81,18.78,18.8,44800.0,12.0578,12.077,12.0578,12.0706,44800.0
2005-02-08 10:15:00,18.81,18.81,18.78,18.78,18800.0,12.077,12.077,12.0578,12.0578,18800.0
2005-02-08 10:20:00,18.78,18.78,18.76,18.77,37600.0,12.0578,12.0578,12.0449,12.0513,37600.0
2005-02-08 10:25:00,18.75,18.76,18.75,18.75,21200.0,12.0385,12.0449,12.0385,12.0385,21200.0
2005-02-08 10:30:00,18.75,18.78,18.74,18.76,34400.0,12.0385,12.0578,12.0321,12.0449,34400.0
2005-02-08 10:35:00,18.76,18.78,18.76,18.78,48400.0,12.0449,12.0578,12.0449,12.0578,48400.0
2005-02-08 10:40:00,18.78,18.79,18.78,18.78,17600.0,12.0578,12.0642,12.0578,12.0578,17600.0
2005-02-08 10:45:00,18.78,18.78,18.78,18.78,2400.0,12.0578,12.0578,12.0578,12.0578,2400.0
2005-02-08 10:50:00,18.77,18.78,18.77,18.78,40800.0,12.0513,12.0578,12.0513,12.0578,40800.0
2005-02-08 10:55:00,18.78,18.78,18.76,18.76,108400.0,12.0578,12.0578,12.0449,12.0449,108400.0
2005-02-08 11:00:00,18.76,18.76,18.73,18.73,22000.0,12.0449,12.0449,12.0256,12.0256,22000.0
2005-02-08 11:05:00,18.75,18.75,18.7,18.7,52800.0,12.0385,12.0385,12.0064,12.0064,52800.0
2005-02-08 11:10:00,18.7,18.73,18.69,18.69,162000.0,12.0064,12.0256,12.0,12.0,162000.0
2005-02-08 11:15:00,18.69,18.71,18.69,18.69,39200.0,12.0,12.0128,12.0,12.0,39200.0
2005-02-08 11:20:00,18.69,18.69,18.67,18.67,112400.0,12.0,12.0,11.9871,11.9871,112400.0
2005-02-08 11:25:00,18.67,18.7,18.67,18.7,85200.0,11.9871,12.0064,11.9871,12.0064,85200.0
2005-02-08 11:30:00,18.7,18.73,18.7,18.72,16000.0,12.0064,12.0256,12.0064,12.0192,16000.0
2005-02-08 11:35:00,18.73,18.74,18.73,18.73,43600.0,12.0256,12.0321,12.0256,12.0256,43600.0
2005-02-08 11:40:00,18.73,18.73,18.73,18.73,39200.0,12.0256,12.0256,12.0256,12.0256,39200.0
2005-02-08 11:45:00,18.73,18.73,18.68,18.68,40000.0,12.0256,12.0256,11.9935,11.9935,40000.0
2005-02-08 11:50:00,18.68,18.71,18.68,18.71,33600.0,11.9935,12.0128,11.9935,12.0128,33600.0
2005-02-08 11:55:00,18.72,18.75,18.72,18.75,19200.0,12.0192,12.0385,12.0192,12.0385,19200.0
2005-02-08 12:00:00,18.74,18.75,18.74,18.75,32400.0,12.0321,12.0385,12.0321,12.0385,32400.0
2005-02-08 12:05:00,18.75,18.76,18.75,18.76,71600.0,12.0385,12.0449,12.0385,12.0449,71600.0
2005-02-08 12:10:00,18.76,18.76,18.75,18.75,37200.0,12.0449,12.0449,12.0385,12.0385,37200.0
2005-02-08 12:15:00,18.75,18.75,18.75,18.75,102800.0,12.0385,12.0385,12.0385,12.0385,102800.0
2005-02-08 12:20:00,18.75,18.75,18.74,18.74,23600.0,12.0385,12.0385,12.0321,12.0321,23600.0
2005-02-08 12:25:00,18.74,18.75,18.73,18.74,15600.0,12.0321,12.0385,12.0256,12.0321,15600.0
2005-02-08 12:30:00,18.74,18.75,18.74,18.75,32800.0,12.0321,12.0385,12.0321,12.0385,32800.0
2005-02-08 12:35:00,18.75,18.77,18.75,18.77,34400.0,12.0385,12.0513,12.0385,12.0513,34400.0
2005-02-08 12:40:00,18.77,18.77,18.76,18.77,26400.0,12.0513,12.0513,12.0449,12.0513,26400.0
2005-02-08 12:45:00,18.77,18.77,18.77,18.77,19600.0,12.0513,12.0513,12.0513,12.0513,19600.0
2005-02-08 12:50:00,18.77,18.78,18.77,18.78,24400.0,12.0513,12.0578,12.0513,12.0578,24400.0
2005-02-08 12:55:00,18.78,18.8,18.78,18.8,44400.0,12.0578,12.0706,12.0578,12.0706,44400.0
2005-02-08 13:00:00,18.87,18.87,18.81,18.81,104400.0,12.1155,12.1155,12.077,12.077,104400.0
2005-02-08 13:05:00,18.82,18.82,18.82,18.82,34000.0,12.0834,12.0834,12.0834,12.0834,34000.0
2005-02-08 13:10:00,18.82,18.83,18.82,18.83,28000.0,12.0834,12.0899,12.0834,12.0899,28000.0
2005-02-08 13:15:00,18.83,18.84,18.82,18.84,40800.0,12.0899,12.0963,12.0834,12.0963,40800.0
2005-02-08 13:20:00,18.85,18.86,18.85,18.86,24000.0,12.1027,12.1091,12.1027,12.1091,24000.0
2005-02-08 13:25:00,18.86,18.88,18.86,18.87,39200.0,12.1091,12.122,12.1091,12.1155,39200.0
2005-02-08 13:30:00,18.87,18.87,18.86,18.86,22800.0,12.1155,12.1155,12.1091,12.1091,22800.0
2005-02-08 13:35:00,18.86,18.86,18.86,18.86,16400.0,12.1091,12.1091,12.1091,12.1091,16400.0
2005-02-08 13:40:00,18.86,18.86,18.84,18.84,31200.0,12.1091,12.1091,12.0963,12.0963,31200.0
2005-02-08 13:45:00,18.84,18.84,18.83,18.84,27200.0,12.0963,12.0963,12.0899,12.0963,27200.0
2005-02-08 13:50:00,18.84,18.86,18.84,18.86,13200.0,12.0963,12.1091,12.0963,12.1091,13200.0
2005-02-08 13:55:00,18.86,18.91,18.86,18.89,100800.0,12.1091,12.1412,12.1091,12.1284,100800.0
2005-02-08 14:00:00,18.89,18.89,18.87,18.87,44800.0,12.1284,12.1284,12.1155,12.1155,44800.0
2005-02-08 14:05:00,18.87,18.87,18.86,18.86,17600.0,12.1155,12.1155,12.1091,12.1091,17600.0
2005-02-08 14:10:00,18.86,18.86,18.85,18.85,52400.0,12.1091,12.1091,12.1027,12.1027,52400.0
2005-02-08 14:15:00,18.85,18.86,18.85,18.86,51200.0,12.1027,12.1091,12.1027,12.1091,51200.0
2005-02-08 14:20:00,18.86,18.89,18.86,18.89,30000.0,12.1091,12.1284,12.1091,12.1284,30000.0
2005-02-08 14:25:00,18.89,18.89,18.88,18.88,22000.0,12.1284,12.1284,12.122,12.122,22000.0
2005-02-08 14:30:00,18.88,18.88,18.81,18.83,58000.0,12.122,12.122,12.077,12.0899,58000.0
2005-02-08 14:35:00,18.83,18.83,18.81,18.82,18800.0,12.0899,12.0899,12.077,12.0834,18800.0
2005-02-08 14:40:00,18.82,18.83,18.81,18.82,30400.0,12.0834,12.0899,12.077,12.0834,30400.0
2005-02-08 14:45:00,18.82,18.84,18.82,18.84,11200.0,12.0834,12.0963,12.0834,12.0963,11200.0
2005-02-08 14:50:00,18.83,18.84,18.83,18.84,25200.0,12.0899,12.0963,12.0899,12.0963,25200.0
2005-02-08 14:55:00,18.83,18.83,18.82,18.82,44400.0,12.0899,12.0899,12.0834,12.0834,44400.0
2005-02-08 15:00:00,18.82,18.84,18.82,18.84,69600.0,12.0834,12.0963,12.0834,12.0963,69600.0
2005-02-08 15:05:00,18.85,18.89,18.84,18.89,101200.0,12.1027,12.1284,12.0963,12.1284,101200.0
2005-02-08 15:10:00,18.89,18.91,18.89,18.9,38000.0,12.1284,12.1412,12.1284,12.1348,38000.0
2005-02-08 15:15:00,18.9,18.9,18.83,18.83,84800.0,12.1348,12.1348,12.0899,12.0899,84800.0
2005-02-08 15:20:00,18.83,18.87,18.83,18.86,116000.0,12.0899,12.1155,12.0899,12.1091,116000.0
2005-02-08 15:25:00,18.85,18.87,18.85,18.86,60400.0,12.1027,12.1155,12.1027,12.1091,60400.0
2005-02-08 15:30:00,18.86,18.88,18.86,18.87,46400.0,12.1091,12.122,12.1091,12.1155,46400.0
2005-02-08 15:35:00,18.87,18.89,18.86,18.89,40000.0,12.1155,12.1284,12.1091,12.1284,40000.0
2005-02-08 15:40:00,18.89,18.9,18.89,18.89,80400.0,12.1284,12.1348,12.1284,12.1284,80400.0
2005-02-08 15:45:00,18.89,18.89,18.86,18.87,74000.0,12.1284,12.1284,12.1091,12.1155,74000.0
2005-02-08 15:50:00,18.88,18.88,18.86,18.87,112800.0,12.122,12.122,12.1091,12.1155,112800.0
2005-02-08 15:55:00,18.87,18.93,18.87,18.92,133200.0,12.1155,12.1541,12.1155,12.1476,133200.0
2005-02-09 09:30:00,18.9,18.9,18.83,18.84,30800.0,12.1348,12.1348,12.0899,12.0963,30800.0
2005-02-09 09:35:00,18.84,18.85,18.82,18.84,19600.0,12.0963,12.1027,12.0834,12.0963,19600.0
2005-02-09 09:40:00,18.82,18.83,18.8,18.82,12000.0,12.0834,12.0899,12.0706,12.0834,12000.0
2005-02-09 09:45:00,18.82,18.84,18.8,18.82,9600.0,12.0834,12.0963,12.0706,12.0834,9600.0
2005-02-09 09:50:00,18.84,18.84,18.78,18.79,27600.0,12.0963,12.0963,12.0578,12.0642,27600.0
2005-02-09 09:55:00,18.81,18.82,18.8,18.8,18800.0,12.077,12.0834,12.0706,12.0706,18800.0
2005-02-09 10:00:00,18.8,18.8,18.78,18.79,16000.0,12.0706,12.0706,12.0578,12.0642,16000.0
2005-02-09 10:05:00,18.8,18.83,18.79,18.83,23600.0,12.0706,12.0899,12.0642,12.0899,23600.0
2005-02-09 10:10:00,18.81,18.81,18.72,18.73,28800.0,12.077,12.077,12.0192,12.0256,28800.0
2005-02-09 10:15:00,18.72,18.72,18.63,18.63,25600.0,12.0192,12.0192,11.9614,11.9614,25600.0
2005-02-09 10:20:00,18.63,18.63,18.59,18.59,32400.0,11.9614,11.9614,11.9358,11.9358,32400.0
2005-02-09 10:25:00,18.6,18.6,18.56,18.58,34800.0,11.9422,11.9422,11.9165,11.9293,34800.0
2005-02-09 10:30:00,18.57,18.58,18.53,18.55,41600.0,11.9229,11.9293,11.8972,11.9101,41600.0
2005-02-09 10:35:00,18.55,18.58,18.54,18.58,86400.0,11.9101,11.9293,11.9037,11.9293,86400.0
2005-02-09 10:40:00,18.58,18.59,18.56,18.57,54800.0,11.9293,11.9358,11.9165,11.9229,54800.0
2005-02-09 10:45:00,18.56,18.6,18.55,18.59,84000.0,11.9165,11.9422,11.9101,11.9358,84000.0
2005-02-09 10:50:00,18.59,18.59,18.59,18.59,8000.0,11.9358,11.9358,11.9358,11.9358,8000.0
2005-02-09 10:55:00,18.59,18.66,18.59,18.65,39600.0,11.9358,11.9807,11.9358,11.9743,39600.0
2005-02-09 11:00:00,18.65,18.65,18.62,18.62,20800.0,11.9743,11.9743,11.955,11.955,20800.0
2005-02-09 11:05:00,18.62,18.62,18.61,18.61,5600.0,11.955,11.955,11.9486,11.9486,5600.0
2005-02-09 11:10:00,18.61,18.61,18.6,18.61,37200.0,11.9486,11.9486,11.9422,11.9486,37200.0
2005-02-09 11:15:00,18.61,18.66,18.6,18.66,9600.0,11.9486,11.9807,11.9422,11.9807,9600.0
2005-02-09 11:20:00,18.67,18.72,18.67,18.72,20800.0,11.9871,12.0192,11.9871,12.0192,20800.0
2005-02-09 11:25:00,18.72,18.74,18.71,18.73,53600.0,12.0192,12.0321,12.0128,12.0256,53600.0
2005-02-09 11:30:00,18.73,18.75,18.73,18.75,13200.0,12.0256,12.0385,12.0256,12.0385,13200.0
2005-02-09 11:35:00,18.76,18.79,18.76,18.78,11200.0,12.0449,12.0642,12.0449,12.0578,11200.0
2005-02-09 11:40:00,18.78,18.78,18.75,18.75,19600.0,12.0578,12.0578,12.0385,12.0385,19600.0
2005-02-09 11:45:00,18.74,18.75,18.72,18.72,8000.0,12.0321,12.0385,12.0192,12.0192,8000.0
2005-02-09 11:50:00,18.71,18.73,18.71,18.72,7200.0,12.0128,12.0256,12.0128,12.0192,7200.0
2005-02-09 11:55:00,18.72,18.73,18.72,18.73,303200.0,12.0192,12.0256,12.0192,12.0256,303200.0
2005-02-09 12:00:00,18.73,18.73,18.7,18.7,217200.0,12.0256,12.0256,12.0064,12.0064,217200.0
2005-02-09 12:05:00,18.68,18.7,18.68,18.68,9600.0,11.9935,12.0064,11.9935,11.9935,9600.0
2005-02-09 12:10:00,18.68,18.68,18.66,18.66,12800.0,11.9935,11.9935,11.9807,11.9807,12800.0
2005-02-09 12:15:00,18.67,18.67,18.66,18.66,8000.0,11.9871,11.9871,11.9807,11.9807,8000.0
2005-02-09 12:20:00,18.66,18.68,18.66,18.68,5600.0,11.9807,11.9935,11.9807,11.9935,5600.0
2005-02-09 12:25:00,18.68,18.68,18.68,18.68,15200.0,11.9935,11.9935,11.9935,11.9935,15200.0
2005-02-09 12:30:00,18.68,18.68,18.67,18.68,10400.0,11.9935,11.9935,11.9871,11.9935,10400.0
2005-02-09 12:35:00,18.68,18.68,18.68,18.68,9200.0,11.9935,11.9935,11.9935,11.9935,9200.0
2005-02-09 12:40:00,18.68,18.76,18.68,18.75,117600.0,11.9935,12.0449,11.9935,12.0385,117600.0
2005-02-09 12:45:00,18.75,18.75,18.74,18.75,38800.0,12.0385,12.0385,12.0321,12.0385,38800.0
2005-02-09 12:50:00,18.73,18.74,18.71,18.71,31200.0,12.0256,12.0321,12.0128,12.0128,31200.0
2005-02-09 12:55:00,18.71,18.74,18.71,18.71,58000.0,12.0128,12.0321,12.0128,12.0128,58000.0
2005-02-09 13:00:00,18.72,18.74,18.72,18.74,11600.0,12.0192,12.0321,12.0192,12.0321,11600.0
2005-02-09 13:05:00,18.74,18.78,18.74,18.75,32400.0,12.0321,12.0578,12.0321,12.0385,32400.0
2005-02-09 13:10:00,18.75,18.77,18.75,18.75,8400.0,12.0385,12.0513,12.0385,12.0385,8400.0
2005-02-09 13:15:00,18.75,18.75,18.75,18.75,6000.0,12.0385,12.0385,12.0385,12.0385,6000.0
2005-02-09 13:20:00,18.75,18.75,18.73,18.74,24400.0,12.0385,12.0385,12.0256,12.0321,24400.0
2005-02-09 13:25:00,18.74,18.75,18.73,18.74,15200.0,12.0321,12.0385,12.0256,12.0321,15200.0
2005-02-09 13:30:00,18.74,18.77,18.74,18.75,10400.0,12.0321,12.0513,12.0321,12.0385,10400.0
2005-02-09 13:35:00,18.75,18.75,18.73,18.73,10400.0,12.0385,12.0385,12.0256,12.0256,10400.0
2005-02-09 13:40:00,18.74,18.74,18.73,18.73,8000.0,12.0321,12.0321,12.0256,12.0256,8000.0
2005-02-09 13:45:00,18.73,18.74,18.73,18.74,28800.0,12.0256,12.0321,12.0256,12.0321,28800.0
2005-02-09 13:50:00,18.74,18.75,18.72,18.72,6000.0,12.0321,12.0385,12.0192,12.0192,6000.0
2005-02-09 13:55:00,18.73,18.73,18.7,18.7,8400.0,12.0256,12.0256,12.0064,12.0064,8400.0
2005-02-09 14:00:00,18.7,18.71,18.68,18.68,64000.0,12.0064,12.0128,11.9935,11.9935,64000.0
2005-02-09 14:05:00,18.68,18.69,18.65,18.65,12400.0,11.9935,12.0,11.9743,11.9743,12400.0
2005-02-09 14:10:00,18.65,18.67,18.64,18.64,18800.0,11.9743,11.9871,11.9679,11.9679,18800.0
2005-02-09 14:15:00,18.65,18.65,18.57,18.6,126400.0,11.9743,11.9743,11.9229,11.9422,126400.0
2005-02-09 14:20:00,18.6,18.61,18.57,18.61,30400.0,11.9422,11.9486,11.9229,11.9486,30400.0
2005-02-09 14:25:00,18.61,18.61,18.57,18.57,11600.0,11.9486,11.9486,11.9229,11.9229,11600.0
2005-02-09 14:30:00,18.57,18.58,18.57,18.58,36000.0,11.9229,11.9293,11.9229,11.9293,36000.0
2005-02-09 14:35:00,18.57,18.57,18.53,18.53,174000.0,11.9229,11.9229,11.8972,11.8972,174000.0
2005-02-09 14:40:00,18.54,18.56,18.47,18.51,278000.0,11.9037,11.9165,11.8587,11.8844,278000.0
2005-02-09 14:45:00,18.5,18.55,18.5,18.55,109600.0,11.878,11.9101,11.878,11.9101,109600.0
2005-02-09 14:50:00,18.55,18.55,18.53,18.53,12800.0,11.9101,11.9101,11.8972,11.8972,12800.0
2005-02-09 14:55:00,18.53,18.55,18.51,18.52,60800.0,11.8972,11.9101,11.8844,11.8908,60800.0
2005-02-09 15:00:00,18.52,18.55,18.52,18.53,26000.0,11.8908,11.9101,11.8908,11.8972,26000.0
2005-02-09 15:05:00,18.53,18.54,18.49,18.53,102400.0,11.8972,11.9037,11.8716,11.8972,102400.0
2005-02-09 15:10:00,18.53,18.53,18.5,18.52,38800.0,11.8972,11.8972,11.878,11.8908,38800.0
2005-02-09 15:15:00,18.51,18.51,18.5,18.51,15600.0,11.8844,11.8844,11.878,11.8844,15600.0
2005-02-09 15:20:00,18.51,18.52,18.51,18.52,15600.0,11.8844,11.8908,11.8844,11.8908,15600.0
2005-02-09 15:25:00,18.53,18.54,18.52,18.53,22400.0,11.8972,11.9037,11.8908,11.8972,22400.0
2005-02-09 15:30:00,18.53,18.54,18.52,18.53,24800.0,11.8972,11.9037,11.8908,11.8972,24800.0
2005-02-09 15:35:00,18.51,18.52,18.5,18.51,22400.0,11.8844,11.8908,11.878,11.8844,22400.0
2005-02-09 15:40:00,18.5,18.5,18.44,18.47,106000.0,11.878,11.878,11.8395,11.8587,106000.0
2005-02-09 15:45:00,18.47,18.5,18.46,18.46,80800.0,11.8587,11.878,11.8523,11.8523,80800.0
2005-02-09 15:50:00,18.46,18.48,18.44,18.45,79200.0,11.8523,11.8651,11.8395,11.8459,79200.0
2005-02-09 15:55:00,18.45,18.45,18.43,18.43,146800.0,11.8459,11.8459,11.833,11.833,146800.0
2005-02-10 09:30:00,18.47,18.49,18.46,18.49,93200.0,11.8587,11.8716,11.8523,11.8716,93200.0
2005-02-10 09:35:00,18.48,18.48,18.43,18.43,13200.0,11.8651,11.8651,11.833,11.833,13200.0
2005-02-10 09:40:00,18.44,18.44,18.38,18.4,63600.0,11.8395,11.8395,11.8009,11.8138,63600.0
2005-02-10 09:45:00,18.4,18.44,18.39,18.4,50800.0,11.8138,11.8395,11.8073,11.8138,50800.0
2005-02-10 09:50:00,18.4,18.45,18.4,18.44,37600.0,11.8138,11.8459,11.8138,11.8395,37600.0
2005-02-10 09:55:00,18.44,18.44,18.31,18.36,81200.0,11.8395,11.8395,11.756,11.7881,81200.0
2005-02-10 10:00:00,18.37,18.39,18.33,18.35,75200.0,11.7945,11.8073,11.7688,11.7817,75200.0
2005-02-10 10:05:00,18.34,18.34,18.27,18.27,75200.0,11.7752,11.7752,11.7303,11.7303,75200.0
2005-02-10 10:10:00,18.26,18.29,18.25,18.25,74000.0,11.7239,11.7431,11.7175,11.7175,74000.0
2005-02-10 10:15:00,18.25,18.27,18.23,18.27,108800.0,11.7175,11.7303,11.7046,11.7303,108800.0
2005-02-10 10:20:00,18.27,18.34,18.27,18.31,75200.0,11.7303,11.7752,11.7303,11.756,75200.0
2005-02-10 10:25:00,18.3,18.31,18.25,18.26,74800.0,11.7496,11.756,11.7175,11.7239,74800.0
2005-02-10 10:30:00,18.26,18.28,18.25,18.28,24400.0,11.7239,11.7367,11.7175,11.7367,24400.0
2005-02-10 10:35:00,18.28,18.31,18.28,18.31,32000.0,11.7367,11.756,11.7367,11.756,32000.0
2005-02-10 10:40:00,18.3,18.3,18.27,18.29,53600.0,11.7496,11.7496,11.7303,11.7431,53600.0
2005-02-10 10:45:00,18.29,18.3,18.25,18.25,48000.0,11.7431,11.7496,11.7175,11.7175,48000.0
2005-02-10 10:50:00,18.24,18.24,18.19,18.22,65600.0,11.711,11.711,11.6789,11.6982,65600.0
2005-02-10 10:55:00,18.21,18.25,18.21,18.25,13200.0,11.6918,11.7175,11.6918,11.7175,13200.0
2005-02-10 11:00:00,18.24,18.24,18.21,18.22,73200.0,11.711,11.711,11.6918,11.6982,73200.0
2005-02-10 11:05:00,18.21,18.21,18.18,18.2,48400.0,11.6918,11.6918,11.6725,11.6854,48400.0
2005-02-10 11:10:00,18.2,18.21,18.2,18.21,14800.0,11.6854,11.6918,11.6854,11.6918,14800.0
2005-02-10 11:15:00,18.22,18.22,18.19,18.21,40000.0,11.6982,11.6982,11.6789,11.6918,40000.0
2005-02-10 11:20:00,18.21,18.22,18.18,18.2,25200.0,11.6918,11.6982,11.6725,11.6854,25200.0
2005-02-10 11:25:00,18.2,18.23,18.19,18.23,32400.0,11.6854,11.7046,11.6789,11.7046,32400.0
2005-02-10 11:30:00,18.23,18.25,18.23,18.25,49600.0,11.7046,11.7175,11.7046,11.7175,49600.0
2005-02-10 11:35:00,18.25,18.27,18.25,18.26,40400.0,11.7175,11.7303,11.7175,11.7239,40400.0
2005-02-10 11:40:00,18.27,18.3,18.27,18.29,59600.0,11.7303,11.7496,11.7303,11.7431,59600.0
2005-02-10 11:45:00,18.29,18.29,18.22,18.23,52000.0,11.7431,11.7431,11.6982,11.7046,52000.0
2005-02-10 11:50:00,18.23,18.25,18.23,18.25,37200.0,11.7046,11.7175,11.7046,11.7175,37200.0
2005-02-10 11:55:00,18.25,18.25,18.24,18.25,19200.0,11.7175,11.7175,11.711,11.7175,19200.0
2005-02-10 12:00:00,18.25,18.25,18.24,18.25,19200.0,11.7175,11.7175,11.711,11.7175,19200.0
2005-02-10 12:05:00,18.25,18.26,18.22,18.22,56800.0,11.7175,11.7239,11.6982,11.6982,56800.0
2005-02-10 12:10:00,18.21,18.23,18.21,18.23,22400.0,11.6918,11.7046,11.6918,11.7046,22400.0
2005-02-10 12:15:00,18.23,18.25,18.23,18.25,12000.0,11.7046,11.7175,11.7046,11.7175,12000.0
2005-02-10 12:20:00,18.25,18.28,18.25,18.28,28800.0,11.7175,11.7367,11.7175,11.7367,28800.0
2005-02-10 12:25:00,18.28,18.31,18.28,18.31,22000.0,11.7367,11.756,11.7367,11.756,22000.0
2005-02-10 12:30:00,18.31,18.32,18.3,18.3,20400.0,11.756,11.7624,11.7496,11.7496,20400.0
2005-02-10 12:35:00,18.3,18.31,18.3,18.31,12000.0,11.7496,11.756,11.7496,11.756,12000.0
2005-02-10 12:40:00,18.3,18.32,18.3,18.32,8800.0,11.7496,11.7624,11.7496,11.7624,8800.0
2005-02-10 12:45:00,18.33,18.33,18.32,18.32,16400.0,11.7688,11.7688,11.7624,11.7624,16400.0
2005-02-10 12:50:00,18.32,18.34,18.32,18.34,16400.0,11.7624,11.7752,11.7624,11.7752,16400.0
2005-02-10 12:55:00,18.34,18.35,18.34,18.35,14400.0,11.7752,11.7817,11.7752,11.7817,14400.0
2005-02-10 13:00:00,18.35,18.38,18.35,18.38,17200.0,11.7817,11.8009,11.7817,11.8009,17200.0
2005-02-10 13:05:00,18.38,18.38,18.35,18.35,44400.0,11.8009,11.8009,11.7817,11.7817,44400.0
2005-02-10 13:10:00,18.34,18.35,18.34,18.35,9600.0,11.7752,11.7817,11.7752,11.7817,9600.0
2005-02-10 13:15:00,18.35,18.35,18.34,18.35,12000.0,11.7817,11.7817,11.7752,11.7817,12000.0
2005-02-10 13:20:00,18.35,18.37,18.35,18.36,15200.0,11.7817,11.7945,11.7817,11.7881,15200.0
2005-02-10 13:25:00,18.36,18.42,18.36,18.42,22800.0,11.7881,11.8266,11.7881,11.8266,22800.0
2005-02-10 13:30:00,18.42,18.45,18.42,18.44,26800.0,11.8266,11.8459,11.8266,11.8395,26800.0
2005-02-10 13:35:00,18.44,18.45,18.43,18.45,18400.0,11.8395,11.8459,11.833,11.8459,18400.0
2005-02-10 13:40:00,18.45,18.45,18.42,18.43,11200.0,11.8459,11.8459,11.8266,11.833,11200.0
2005-02-10 13:45:00,18.43,18.45,18.43,18.43,22000.0,11.833,11.8459,11.833,11.833,22000.0
2005-02-10 13:50:00,18.43,18.45,18.43,18.45,12400.0,11.833,11.8459,11.833,11.8459,12400.0
2005-02-10 13:55:00,18.45,18.47,18.45,18.47,14400.0,11.8459,11.8587,11.8459,11.8587,14400.0
2005-02-10 14:00:00,18.46,18.46,18.46,18.46,2400.0,11.8523,11.8523,11.8523,11.8523,2400.0
2005-02-10 14:05:00,18.47,18.48,18.46,18.48,47200.0,11.8587,11.8651,11.8523,11.8651,47200.0
2005-02-10 14:10:00,18.48,18.49,18.48,18.49,24800.0,11.8651,11.8716,11.8651,11.8716,24800.0
2005-02-10 14:15:00,18.49,18.49,18.48,18.49,13600.0,11.8716,11.8716,11.8651,11.8716,13600.0
2005-02-10 14:20:00,18.49,18.5,18.49,18.49,16000.0,11.8716,11.878,11.8716,11.8716,16000.0
2005-02-10 14:25:00,18.5,18.5,18.49,18.5,15600.0,11.878,11.878,11.8716,11.878,15600.0
2005-02-10 14:30:00,18.49,18.49,18.49,18.49,18000.0,11.8716,11.8716,11.8716,11.8716,18000.0
2005-02-10 14:35:00,18.49,18.49,18.49,18.49,52800.0,11.8716,11.8716,11.8716,11.8716,52800.0
2005-02-10 14:40:00,18.49,18.49,18.46,18.46,24400.0,11.8716,11.8716,11.8523,11.8523,24400.0
2005-02-10 14:45:00,18.47,18.48,18.46,18.48,14400.0,11.8587,11.8651,11.8523,11.8651,14400.0
2005-02-10 14:50:00,18.47,18.5,18.47,18.49,19600.0,11.8587,11.878,11.8587,11.8716,19600.0
2005-02-10 14:55:00,18.47,18.48,18.47,18.47,11600.0,11.8587,11.8651,11.8587,11.8587,11600.0
2005-02-10 15:00:00,18.47,18.47,18.46,18.47,8400.0,11.8587,11.8587,11.8523,11.8587,8400.0
2005-02-10 15:05:00,18.48,18.49,18.48,18.49,21600.0,11.8651,11.8716,11.8651,11.8716,21600.0
2005-02-10 15:10:00,18.49,18.5,18.49,18.5,7200.0,11.8716,11.878,11.8716,11.878,7200.0
2005-02-10 15:15:00,18.5,18.5,18.49,18.5,6800.0,11.878,11.878,11.8716,11.878,6800.0
2005-02-10 15:20:00,18.5,18.52,18.5,18.52,26000.0,11.878,11.8908,11.878,11.8908,26000.0
2005-02-10 15:25:00,18.52,18.53,18.5,18.53,16000.0,11.8908,11.8972,11.878,11.8972,16000.0
2005-02-10 15:30:00,18.53,18.53,18.52,18.53,13200.0,11.8972,11.8972,11.8908,11.8972,13200.0
2005-02-10 15:35:00,18.53,18.53,18.49,18.49,43200.0,11.8972,11.8972,11.8716,11.8716,43200.0
2005-02-10 15:40:00,18.49,18.49,18.49,18.49,17200.0,11.8716,11.8716,11.8716,11.8716,17200.0
2005-02-10 15:45:00,18.49,18.49,18.49,18.49,37600.0,11.8716,11.8716,11.8716,11.8716,37600.0
2005-02-10 15:50:00,18.49,18.5,18.49,18.49,14400.0,11.8716,11.878,11.8716,11.8716,14400.0
2005-02-10 15:55:00,18.5,18.5,18.49,18.5,26800.0,11.878,11.878,11.8716,11.878,26800.0
2005-02-11 09:30:00,18.5,18.6,18.5,18.6,32000.0,11.878,11.9422,11.878,11.9422,32000.0
2005-02-11 09:35:00,18.6,18.64,18.57,18.57,25600.0,11.9422,11.9679,11.9229,11.9229,25600.0
2005-02-11 09:40:00,18.56,18.56,18.52,18.54,22000.0,11.9165,11.9165,11.8908,11.9037,22000.0
2005-02-11 09:45:00,18.53,18.54,18.5,18.5,34400.0,11.8972,11.9037,11.878,11.878,34400.0
2005-02-11 09:50:00,18.5,18.52,18.47,18.52,42400.0,11.878,11.8908,11.8587,11.8908,42400.0
2005-02-11 09:55:00,18.54,18.55,18.49,18.49,7200.0,11.9037,11.9101,11.8716,11.8716,7200.0
2005-02-11 10:00:00,18.47,18.47,18.41,18.45,34400.0,11.8587,11.8587,11.8202,11.8459,34400.0
2005-02-11 10:05:00,18.45,18.45,18.42,18.42,10800.0,11.8459,11.8459,11.8266,11.8266,10800.0
2005-02-11 10:10:00,18.4,18.4,18.35,18.38,34000.0,11.8138,11.8138,11.7817,11.8009,34000.0
2005-02-11 10:15:00,18.37,18.43,18.37,18.43,18000.0,11.7945,11.833,11.7945,11.833,18000.0
2005-02-11 10:20:00,18.43,18.43,18.41,18.43,35200.0,11.833,11.833,11.8202,11.833,35200.0
2005-02-11 10:25:00,18.43,18.47,18.43,18.47,27200.0,11.833,11.8587,11.833,11.8587,27200.0
2005-02-11 10:30:00,18.49,18.49,18.45,18.47,20400.0,11.8716,11.8716,11.8459,11.8587,20400.0
2005-02-11 10:35:00,18.47,18.53,18.47,18.53,24000.0,11.8587,11.8972,11.8587,11.8972,24000.0
2005-02-11 10:40:00,18.5,18.52,18.49,18.51,19200.0,11.878,11.8908,11.8716,11.8844,19200.0
2005-02-11 10:45:00,18.51,18.53,18.51,18.52,22400.0,11.8844,11.8972,11.8844,11.8908,22400.0
2005-02-11 10:50:00,18.52,18.52,18.51,18.52,13600.0,11.8908,11.8908,11.8844,11.8908,13600.0
2005-02-11 10:55:00,18.52,18.54,18.52,18.54,10800.0,11.8908,11.9037,11.8908,11.9037,10800.0
2005-02-11 11:00:00,18.56,18.61,18.56,18.61,32400.0,11.9165,11.9486,11.9165,11.9486,32400.0
2005-02-11 11:05:00,18.61,18.64,18.61,18.64,21200.0,11.9486,11.9679,11.9486,11.9679,21200.0
2005-02-11 11:10:00,18.64,18.71,18.64,18.67,12800.0,11.9679,12.0128,11.9679,11.9871,12800.0
2005-02-11 11:15:00,18.7,18.71,18.65,18.66,17600.0,12.0064,12.0128,11.9743,11.9807,17600.0
2005-02-11 11:20:00,18.67,18.67,18.65,18.66,10000.0,11.9871,11.9871,11.9743,11.9807,10000.0
2005-02-11 11:25:00,18.66,18.71,18.66,18.71,41600.0,11.9807,12.0128,11.9807,12.0128,41600.0
2005-02-11 11:30:00,18.71,18.73,18.71,18.73,25200.0,12.0128,12.0256,12.0128,12.0256,25200.0
2005-02-11 11:35:00,18.73,18.73,18.68,18.7,14400.0,12.0256,12.0256,11.9935,12.0064,14400.0
2005-02-11 11:40:00,18.7,18.71,18.7,18.7,7600.0,12.0064,12.0128,12.0064,12.0064,7600.0
2005-02-11 11:45:00,18.71,18.71,18.69,18.7,8800.0,12.0128,12.0128,12.0,12.0064,8800.0
2005-02-11 11:50:00,18.7,18.7,18.68,18.68,17600.0,12.0064,12.0064,11.9935,11.9935,17600.0
2005-02-11 11:55:00,18.68,18.68,18.65,18.66,38400.0,11.9935,11.9935,11.9743,11.9807,38400.0
2005-02-11 12:00:00,18.66,18.68,18.66,18.66,31200.0,11.9807,11.9935,11.9807,11.9807,31200.0
2005-02-11 12:05:00,18.66,18.67,18.66,18.66,17200.0,11.9807,11.9871,11.9807,11.9807,17200.0
2005-02-11 12:10:00,18.64,18.67,18.64,18.67,92000.0,11.9679,11.9871,11.9679,11.9871,92000.0
2005-02-11 12:15:00,18.67,18.67,18.66,18.67,7200.0,11.9871,11.9871,11.9807,11.9871,7200.0
2005-02-11 12:20:00,18.66,18.67,18.64,18.64,34000.0,11.9807,11.9871,11.9679,11.9679,34000.0
2005-02-11 12:25:00,18.64,18.66,18.64,18.65,23600.0,11.9679,11.9807,11.9679,11.9743,23600.0
2005-02-11 12:30:00,18.65,18.65,18.64,18.65,20000.0,11.9743,11.9743,11.9679,11.9743,20000.0
2005-02-11 12:35:00,18.65,18.65,18.59,18.61,120800.0,11.9743,11.9743,11.9358,11.9486,120800.0
2005-02-11 12:40:00,18.61,18.64,18.61,18.63,9600.0,11.9486,11.9679,11.9486,11.9614,9600.0
2005-02-11 12:45:00,18.63,18.63,18.61,18.62,9200.0,11.9614,11.9614,11.9486,11.955,9200.0
2005-02-11 12:50:00,18.63,18.63,18.59,18.59,13600.0,11.9614,11.9614,11.9358,11.9358,13600.0
2005-02-11 12:55:00,18.59,18.63,18.58,18.63,11200.0,11.9358,11.9614,11.9293,11.9614,11200.0
2005-02-11 13:00:00,18.63,18.64,18.62,18.64,11200.0,11.9614,11.9679,11.955,11.9679,11200.0
2005-02-11 13:05:00,18.65,18.65,18.63,18.64,21200.0,11.9743,11.9743,11.9614,11.9679,21200.0
2005-02-11 13:10:00,18.64,18.65,18.64,18.64,11200.0,11.9679,11.9743,11.9679,11.9679,11200.0
2005-02-11 13:15:00,18.65,18.66,18.63,18.63,20000.0,11.9743,11.9807,11.9614,11.9614,20000.0
2005-02-11 13:20:00,18.63,18.66,18.63,18.66,10400.0,11.9614,11.9807,11.9614,11.9807,10400.0
2005-02-11 13:25:00,18.66,18.67,18.66,18.67,10800.0,11.9807,11.9871,11.9807,11.9871,10800.0
2005-02-11 13:30:00,18.66,18.67,18.66,18.67,6400.0,11.9807,11.9871,11.9807,11.9871,6400.0
2005-02-11 13:35:00,18.67,18.68,18.66,18.68,9600.0,11.9871,11.9935,11.9807,11.9935,9600.0
2005-02-11 13:40:00,18.68,18.68,18.67,18.67,16000.0,11.9935,11.9935,11.9871,11.9871,16000.0
2005-02-11 13:45:00,18.67,18.68,18.66,18.67,18000.0,11.9871,11.9935,11.9807,11.9871,18000.0
2005-02-11 13:50:00,18.68,18.69,18.67,18.69,21600.0,11.9935,12.0,11.9871,12.0,21600.0
2005-02-11 13:55:00,18.69,18.72,18.69,18.72,12800.0,12.0,12.0192,12.0,12.0192,12800.0
2005-02-11 14:00:00,18.71,18.71,18.7,18.7,4800.0,12.0128,12.0128,12.0064,12.0064,4800.0
2005-02-11 14:05:00,18.7,18.7,18.69,18.69,2800.0,12.0064,12.0064,12.0,12.0,2800.0
2005-02-11 14:10:00,18.69,18.69,18.68,18.68,8000.0,12.0,12.0,11.9935,11.9935,8000.0
2005-02-11 14:15:00,18.68,18.72,18.68,18.72,14800.0,11.9935,12.0192,11.9935,12.0192,14800.0
2005-02-11 14:20:00,18.72,18.72,18.69,18.69,7600.0,12.0192,12.0192,12.0,12.0,7600.0
2005-02-11 14:25:00,18.69,18.69,18.66,18.66,22800.0,12.0,12.0,11.9807,11.9807,22800.0
2005-02-11 14:30:00,18.66,18.66,18.65,18.66,26000.0,11.9807,11.9807,11.9743,11.9807,26000.0
2005-02-11 14:35:00,18.67,18.68,18.67,18.68,17600.0,11.9871,11.9935,11.9871,11.9935,17600.0
2005-02-11 14:40:00,18.68,18.68,18.64,18.64,89200.0,11.9935,11.9935,11.9679,11.9679,89200.0
2005-02-11 14:45:00,18.64,18.65,18.63,18.63,72800.0,11.9679,11.9743,11.9614,11.9614,72800.0
2005-02-11 14:50:00,18.64,18.66,18.63,18.65,52800.0,11.9679,11.9807,11.9614,11.9743,52800.0
2005-02-11 14:55:00,18.65,18.65,18.64,18.65,9200.0,11.9743,11.9743,11.9679,11.9743,9200.0
2005-02-11 15:00:00,18.65,18.66,18.64,18.66,23600.0,11.9743,11.9807,11.9679,11.9807,23600.0
2005-02-11 15:05:00,18.67,18.67,18.65,18.66,4800.0,11.9871,11.9871,11.9743,11.9807,4800.0
2005-02-11 15:10:00,18.67,18.68,18.65,18.67,15600.0,11.9871,11.9935,11.9743,11.9871,15600.0
2005-02-11 15:15:00,18.67,18.68,18.67,18.68,16000.0,11.9871,11.9935,11.9871,11.9935,16000.0
2005-02-11 15:20:00,18.67,18.68,18.67,18.68,9600.0,11.9871,11.9935,11.9871,11.9935,9600.0
2005-02-11 15:25:00,18.68,18.69,18.67,18.68,10800.0,11.9935,12.0,11.9871,11.9935,10800.0
2005-02-11 15:30:00,18.68,18.68,18.65,18.66,39600.0,11.9935,11.9935,11.9743,11.9807,39600.0
2005-02-11 15:35:00,18.65,18.66,18.65,18.65,20000.0,11.9743,11.9807,11.9743,11.9743,20000.0
2005-02-11 15:40:00,18.65,18.65,18.64,18.65,34000.0,11.9743,11.9743,11.9679,11.9743,34000.0
2005-02-11 15:45:00,18.65,18.65,18.64,18.64,28000.0,11.9743,11.9743,11.9679,11.9679,28000.0
2005-02-11 15:50:00,18.64,18.65,18.64,18.64,29200.0,11.9679,11.9743,11.9679,11.9679,29200.0
2005-02-11 15:55:00,18.64,18.65,18.61,18.63,67600.0,11.9679,11.9743,11.9486,11.9614,67600.0
2005-02-14 09:30:00,18.68,18.71,18.68,18.71,41600.0,11.9935,12.0128,11.9935,12.0128,41600.0
2005-02-14 09:35:00,18.71,18.75,18.67,18.68,43600.0,12.0128,12.0385,11.9871,11.9935,43600.0
2005-02-14 09:40:00,18.68,18.75,18.67,18.73,31600.0,11.9935,12.0385,11.9871,12.0256,31600.0
2005-02-14 09:45:00,18.71,18.74,18.71,18.73,9600.0,12.0128,12.0321,12.0128,12.0256,9600.0
2005-02-14 09:50:00,18.74,18.75,18.74,18.75,67600.0,12.0321,12.0385,12.0321,12.0385,67600.0
2005-02-14 09:55:00,18.73,18.73,18.69,18.69,22000.0,12.0256,12.0256,12.0,12.0,22000.0
2005-02-14 10:00:00,18.69,18.7,18.67,18.7,32000.0,12.0,12.0064,11.9871,12.0064,32000.0
2005-02-14 10:05:00,18.7,18.71,18.69,18.71,32400.0,12.0064,12.0128,12.0,12.0128,32400.0
2005-02-14 10:10:00,18.71,18.73,18.71,18.72,22400.0,12.0128,12.0256,12.0128,12.0192,22400.0
2005-02-14 10:15:00,18.72,18.72,18.71,18.72,35600.0,12.0192,12.0192,12.0128,12.0192,35600.0
2005-02-14 10:20:00,18.72,18.73,18.72,18.72,15200.0,12.0192,12.0256,12.0192,12.0192,15200.0
2005-02-14 10:25:00,18.72,18.72,18.7,18.71,27200.0,12.0192,12.0192,12.0064,12.0128,27200.0
2005-02-14 10:30:00,18.71,18.72,18.69,18.7,25200.0,12.0128,12.0192,12.0,12.0064,25200.0
2005-02-14 10:35:00,18.72,18.73,18.72,18.73,16800.0,12.0192,12.0256,12.0192,12.0256,16800.0
2005-02-14 10:40:00,18.73,18.74,18.73,18.74,14400.0,12.0256,12.0321,12.0256,12.0321,14400.0
2005-02-14 10:45:00,18.74,18.78,18.74,18.77,81600.0,12.0321,12.0578,12.0321,12.0513,81600.0
2005-02-14 10:50:00,18.77,18.77,18.75,18.75,30400.0,12.0513,12.0513,12.0385,12.0385,30400.0
2005-02-14 10:55:00,18.75,18.75,18.72,18.73,28400.0,12.0385,12.0385,12.0192,12.0256,28400.0
2005-02-14 11:00:00,18.73,18.74,18.72,18.72,16800.0,12.0256,12.0321,12.0192,12.0192,16800.0
2005-02-14 11:05:00,18.71,18.71,18.68,18.7,10400.0,12.0128,12.0128,11.9935,12.0064,10400.0
2005-02-14 11:10:00,18.69,18.75,18.69,18.75,18000.0,12.0,12.0385,12.0,12.0385,18000.0
2005-02-14 11:15:00,18.75,18.76,18.73,18.75,27600.0,12.0385,12.0449,12.0256,12.0385,27600.0
2005-02-14 11:20:00,18.75,18.75,18.74,18.75,19600.0,12.0385,12.0385,12.0321,12.0385,19600.0
2005-02-14 11:25:00,18.75,18.79,18.75,18.75,20400.0,12.0385,12.0642,12.0385,12.0385,20400.0
2005-02-14 11:30:00,18.76,18.77,18.76,18.77,4000.0,12.0449,12.0513,12.0449,12.0513,4000.0
2005-02-14 11:35:00,18.77,18.77,18.76,18.76,8800.0,12.0513,12.0513,12.0449,12.0449,8800.0
2005-02-14 11:40:00,18.75,18.78,18.75,18.77,29600.0,12.0385,12.0578,12.0385,12.0513,29600.0
2005-02-14 11:45:00,18.77,18.77,18.76,18.77,10000.0,12.0513,12.0513,12.0449,12.0513,10000.0
2005-02-14 11:50:00,18.75,18.77,18.74,18.74,14000.0,12.0385,12.0513,12.0321,12.0321,14000.0
2005-02-14 11:55:00,18.75,18.75,18.74,18.75,8800.0,12.0385,12.0385,12.0321,12.0385,8800.0
2005-02-14 12:00:00,18.75,18.75,18.72,18.73,11200.0,12.0385,12.0385,12.0192,12.0256,11200.0
2005-02-14 12:05:00,18.73,18.73,18.72,18.73,12000.0,12.0256,12.0256,12.0192,12.0256,12000.0
2005-02-14 12:10:00,18.74,18.75,18.74,18.75,7600.0,12.0321,12.0385,12.0321,12.0385,7600.0
2005-02-14 12:15:00,18.75,18.76,18.75,18.76,8800.0,12.0385,12.0449,12.0385,12.0449,8800.0
2005-02-14 12:20:00,18.75,18.76,18.74,18.74,15200.0,12.0385,12.0449,12.0321,12.0321,15200.0
2005-02-14 12:25:00,18.73,18.74,18.73,18.74,11600.0,12.0256,12.0321,12.0256,12.0321,11600.0
2005-02-14 12:30:00,18.74,18.75,18.74,18.75,7200.0,12.0321,12.0385,12.0321,12.0385,7200.0
2005-02-14 12:35:00,18.75,18.75,18.75,18.75,2000.0,12.0385,12.0385,12.0385,12.0385,2000.0
2005-02-14 12:40:00,18.75,18.75,18.73,18.73,12000.0,12.0385,12.0385,12.0256,12.0256,12000.0
2005-02-14 12:45:00,18.73,18.74,18.73,18.74,11200.0,12.0256,12.0321,12.0256,12.0321,11200.0
2005-02-14 12:50:00,18.74,18.75,18.74,18.75,3200.0,12.0321,12.0385,12.0321,12.0385,3200.0
2005-02-14 12:55:00,18.74,18.75,18.74,18.75,3600.0,12.0321,12.0385,12.0321,12.0385,3600.0
2005-02-14 13:00:00,18.75,18.77,18.75,18.77,13200.0,12.0385,12.0513,12.0385,12.0513,13200.0
2005-02-14 13:05:00,18.77,18.77,18.75,18.76,10400.0,12.0513,12.0513,12.0385,12.0449,10400.0
2005-02-14 13:10:00,18.76,18.77,18.76,18.77,2800.0,12.0449,12.0513,12.0449,12.0513,2800.0
2005-02-14 13:15:00,18.77,18.77,18.75,18.76,17200.0,12.0513,12.0513,12.0385,12.0449,17200.0
2005-02-14 13:20:00,18.75,18.75,18.74,18.75,20800.0,12.0385,12.0385,12.0321,12.0385,20800.0
2005-02-14 13:25:00,18.75,18.76,18.75,18.75,6800.0,12.0385,12.0449,12.0385,12.0385,6800.0
2005-02-14 13:30:00,18.75,18.77,18.75,18.75,24800.0,12.0385,12.0513,12.0385,12.0385,24800.0
2005-02-14 13:35:00,18.76,18.77,18.76,18.76,20000.0,12.0449,12.0513,12.0449,12.0449,20000.0
2005-02-14 13:40:00,18.77,18.77,18.77,18.77,9200.0,12.0513,12.0513,12.0513,12.0513,9200.0
2005-02-14 13:45:00,18.77,18.77,18.76,18.77,8400.0,12.0513,12.0513,12.0449,12.0513,8400.0
2005-02-14 13:50:00,18.77,18.77,18.76,18.76,9200.0,12.0513,12.0513,12.0449,12.0449,9200.0
2005-02-14 13:55:00,18.76,18.76,18.73,18.73,12400.0,12.0449,12.0449,12.0256,12.0256,12400.0
2005-02-14 14:00:00,18.74,18.74,18.69,18.69,15600.0,12.0321,12.0321,12.0,12.0,15600.0
2005-02-14 14:05:00,18.69,18.69,18.68,18.68,9600.0,12.0,12.0,11.9935,11.9935,9600.0
2005-02-14 14:10:00,18.68,18.68,18.67,18.68,12400.0,11.9935,11.9935,11.9871,11.9935,12400.0
2005-02-14 14:15:00,18.69,18.7,18.68,18.68,12400.0,12.0,12.0064,11.9935,11.9935,12400.0
2005-02-14 14:20:00,18.68,18.68,18.67,18.68,17600.0,11.9935,11.9935,11.9871,11.9935,17600.0
2005-02-14 14:25:00,18.68,18.68,18.67,18.68,26000.0,11.9935,11.9935,11.9871,11.9935,26000.0
2005-02-14 14:30:00,18.68,18.72,18.68,18.71,16400.0,11.9935,12.0192,11.9935,12.0128,16400.0
2005-02-14 14:35:00,18.71,18.71,18.7,18.71,20400.0,12.0128,12.0128,12.0064,12.0128,20400.0
2005-02-14 14:40:00,18.71,18.73,18.68,18.69,19600.0,12.0128,12.0256,11.9935,12.0,19600.0
2005-02-14 14:45:00,18.7,18.72,18.7,18.71,26400.0,12.0064,12.0192,12.0064,12.0128,26400.0
2005-02-14 14:50:00,18.71,18.71,18.7,18.71,49200.0,12.0128,12.0128,12.0064,12.0128,49200.0
2005-02-14 14:55:00,18.71,18.73,18.71,18.73,37600.0,12.0128,12.0256,12.0128,12.0256,37600.0
2005-02-14 15:00:00,18.73,18.73,18.71,18.72,86000.0,12.0256,12.0256,12.0128,12.0192,86000.0
2005-02-14 15:05:00,18.72,18.72,18.69,18.7,97200.0,12.0192,12.0192,12.0,12.0064,97200.0
2005-02-14 15:10:00,18.7,18.71,18.69,18.71,57200.0,12.0064,12.0128,12.0,12.0128,57200.0
2005-02-14 15:15:00,18.71,18.72,18.7,18.71,68800.0,12.0128,12.0192,12.0064,12.0128,68800.0
2005-02-14 15:20:00,18.71,18.71,18.7,18.71,37600.0,12.0128,12.0128,12.0064,12.0128,37600.0
2005-02-14 15:25:00,18.71,18.71,18.7,18.7,41200.0,12.0128,12.0128,12.0064,12.0064,41200.0
2005-02-14 15:30:00,18.7,18.7,18.7,18.7,40000.0,12.0064,12.0064,12.0064,12.0064,40000.0
2005-02-14 15:35:00,18.7,18.7,18.68,18.68,35200.0,12.0064,12.0064,11.9935,11.9935,35200.0
2005-02-14 15:40:00,18.68,18.68,18.67,18.67,58400.0,11.9935,11.9935,11.9871,11.9871,58400.0
2005-02-14 15:45:00,18.67,18.68,18.67,18.67,61600.0,11.9871,11.9935,11.9871,11.9871,61600.0
2005-02-14 15:50:00,18.68,18.68,18.65,18.65,74400.0,11.9935,11.9935,11.9743,11.9743,74400.0
2005-02-14 15:55:00,18.65,18.66,18.65,18.66,101200.0,11.9743,11.9807,11.9743,11.9807,101200.0
2005-02-15 09:30:00,18.65,18.65,18.51,18.57,156400.0,11.9743,11.9743,11.8844,11.9229,156400.0
2005-02-15 09:35:00,18.57,18.58,18.48,18.48,111200.0,11.9229,11.9293,11.8651,11.8651,111200.0
2005-02-15 09:40:00,18.46,18.52,18.44,18.48,65200.0,11.8523,11.8908,11.8395,11.8651,65200.0
2005-02-15 09:45:00,18.48,18.48,18.45,18.46,75200.0,11.8651,11.8651,11.8459,11.8523,75200.0
2005-02-15 09:50:00,18.46,18.47,18.42,18.47,71600.0,11.8523,11.8587,11.8266,11.8587,71600.0
2005-02-15 09:55:00,18.48,18.48,18.44,18.45,71600.0,11.8651,11.8651,11.8395,11.8459,71600.0
2005-02-15 10:00:00,18.44,18.46,18.42,18.43,70800.0,11.8395,11.8523,11.8266,11.833,70800.0
2005-02-15 10:05:00,18.43,18.5,18.43,18.49,33200.0,11.833,11.878,11.833,11.8716,33200.0
2005-02-15 10:10:00,18.49,18.5,18.49,18.5,75200.0,11.8716,11.878,11.8716,11.878,75200.0
2005-02-15 10:15:00,18.5,18.51,18.5,18.51,30000.0,11.878,11.8844,11.878,11.8844,30000.0
2005-02-15 10:20:00,18.5,18.51,18.49,18.49,48000.0,11.878,11.8844,11.8716,11.8716,48000.0
2005-02-15 10:25:00,18.49,18.52,18.48,18.48,46400.0,11.8716,11.8908,11.8651,11.8651,46400.0
2005-02-15 10:30:00,18.48,18.5,18.48,18.49,87200.0,11.8651,11.878,11.8651,11.8716,87200.0
2005-02-15 10:35:00,18.48,18.49,18.48,18.48,57200.0,11.8651,11.8716,11.8651,11.8651,57200.0
2005-02-15 10:40:00,18.49,18.49,18.47,18.47,42400.0,11.8716,11.8716,11.8587,11.8587,42400.0
2005-02-15 10:45:00,18.47,18.48,18.43,18.44,99600.0,11.8587,11.8651,11.833,11.8395,99600.0
2005-02-15 10:50:00,18.45,18.47,18.45,18.47,20800.0,11.8459,11.8587,11.8459,11.8587,20800.0
2005-02-15 10:55:00,18.47,18.5,18.47,18.5,36000.0,11.8587,11.878,11.8587,11.878,36000.0
2005-02-15 11:00:00,18.5,18.5,18.49,18.5,119600.0,11.878,11.878,11.8716,11.878,119600.0
2005-02-15 11:05:00,18.5,18.52,18.5,18.52,25600.0,11.878,11.8908,11.878,11.8908,25600.0
2005-02-15 11:10:00,18.52,18.52,18.51,18.51,12000.0,11.8908,11.8908,11.8844,11.8844,12000.0
2005-02-15 11:15:00,18.51,18.52,18.5,18.5,28000.0,11.8844,11.8908,11.878,11.878,28000.0
2005-02-15 11:20:00,18.5,18.51,18.5,18.51,28800.0,11.878,11.8844,11.878,11.8844,28800.0
2005-02-15 11:25:00,18.51,18.53,18.51,18.51,30800.0,11.8844,11.8972,11.8844,11.8844,30800.0
2005-02-15 11:30:00,18.51,18.51,18.48,18.48,16800.0,11.8844,11.8844,11.8651,11.8651,16800.0
2005-02-15 11:35:00,18.48,18.51,18.48,18.49,26400.0,11.8651,11.8844,11.8651,11.8716,26400.0
2005-02-15 11:40:00,18.49,18.5,18.48,18.49,12000.0,11.8716,11.878,11.8651,11.8716,12000.0
2005-02-15 11:45:00,18.49,18.5,18.49,18.5,20000.0,11.8716,11.878,11.8716,11.878,20000.0
2005-02-15 11:50:00,18.5,18.51,18.49,18.49,12400.0,11.878,11.8844,11.8716,11.8716,12400.0
2005-02-15 11:55:00,18.48,18.48,18.47,18.47,23600.0,11.8651,11.8651,11.8587,11.8587,23600.0
2005-02-15 12:00:00,18.46,18.47,18.44,18.45,18000.0,11.8523,11.8587,11.8395,11.8459,18000.0
2005-02-15 12:05:00,18.45,18.46,18.45,18.46,18800.0,11.8459,11.8523,11.8459,11.8523,18800.0
2005-02-15 12:10:00,18.46,18.46,18.44,18.46,25600.0,11.8523,11.8523,11.8395,11.8523,25600.0
2005-02-15 12:15:00,18.46,18.47,18.46,18.47,8800.0,11.8523,11.8587,11.8523,11.8587,8800.0
2005-02-15 12:20:00,18.47,18.47,18.46,18.46,9600.0,11.8587,11.8587,11.8523,11.8523,9600.0
2005-02-15 12:25:00,18.46,18.46,18.44,18.46,21600.0,11.8523,11.8523,11.8395,11.8523,21600.0
2005-02-15 12:30:00,18.46,18.47,18.46,18.46,18800.0,11.8523,11.8587,11.8523,11.8523,18800.0
2005-02-15 12:35:00,18.46,18.46,18.43,18.43,28400.0,11.8523,11.8523,11.833,11.833,28400.0
2005-02-15 12:40:00,18.43,18.44,18.43,18.43,20400.0,11.833,11.8395,11.833,11.833,20400.0
2005-02-15 12:45:00,18.43,18.45,18.43,18.45,20800.0,11.833,11.8459,11.833,11.8459,20800.0
2005-02-15 12:50:00,18.45,18.48,18.45,18.47,12800.0,11.8459,11.8651,11.8459,11.8587,12800.0
2005-02-15 12:55:00,18.47,18.48,18.45,18.45,10800.0,11.8587,11.8651,11.8459,11.8459,10800.0
2005-02-15 13:00:00,18.44,18.46,18.44,18.46,19200.0,11.8395,11.8523,11.8395,11.8523,19200.0
2005-02-15 13:05:00,18.46,18.48,18.46,18.48,30400.0,11.8523,11.8651,11.8523,11.8651,30400.0
2005-02-15 13:10:00,18.48,18.49,18.48,18.48,22000.0,11.8651,11.8716,11.8651,11.8651,22000.0
2005-02-15 13:15:00,18.47,18.47,18.45,18.46,6400.0,11.8587,11.8587,11.8459,11.8523,6400.0
2005-02-15 13:20:00,18.45,18.45,18.43,18.43,13600.0,11.8459,11.8459,11.833,11.833,13600.0
2005-02-15 13:25:00,18.43,18.44,18.42,18.43,22800.0,11.833,11.8395,11.8266,11.833,22800.0
2005-02-15 13:30:00,18.43,18.43,18.42,18.43,54800.0,11.833,11.833,11.8266,11.833,54800.0
2005-02-15 13:35:00,18.43,18.44,18.42,18.44,23600.0,11.833,11.8395,11.8266,11.8395,23600.0
2005-02-15 13:40:00,18.44,18.44,18.43,18.44,8800.0,11.8395,11.8395,11.833,11.8395,8800.0
2005-02-15 13:45:00,18.44,18.44,18.43,18.44,16000.0,11.8395,11.8395,11.833,11.8395,16000.0
2005-02-15 13:50:00,18.44,18.44,18.43,18.43,16800.0,11.8395,11.8395,11.833,11.833,16800.0
2005-02-15 13:55:00,18.43,18.43,18.42,18.42,13200.0,11.833,11.833,11.8266,11.8266,13200.0
2005-02-15 14:00:00,18.42,18.42,18.39,18.39,18000.0,11.8266,11.8266,11.8073,11.8073,18000.0
2005-02-15 14:05:00,18.39,18.39,18.35,18.35,35600.0,11.8073,11.8073,11.7817,11.7817,35600.0
2005-02-15 14:10:00,18.35,18.37,18.35,18.37,21200.0,11.7817,11.7945,11.7817,11.7945,21200.0
2005-02-15 14:15:00,18.37,18.38,18.36,18.36,50000.0,11.7945,11.8009,11.7881,11.7881,50000.0
2005-02-15 14:20:00,18.36,18.38,18.36,18.37,40400.0,11.7881,11.8009,11.7881,11.7945,40400.0
2005-02-15 14:25:00,18.37,18.39,18.36,18.38,29600.0,11.7945,11.8073,11.7881,11.8009,29600.0
2005-02-15 14:30:00,18.38,18.39,18.37,18.37,26400.0,11.8009,11.8073,11.7945,11.7945,26400.0
2005-02-15 14:35:00,18.37,18.38,18.36,18.37,42400.0,11.7945,11.8009,11.7881,11.7945,42400.0
2005-02-15 14:40:00,18.37,18.38,18.37,18.38,34800.0,11.7945,11.8009,11.7945,11.8009,34800.0
2005-02-15 14:45:00,18.38,18.38,18.37,18.38,46000.0,11.8009,11.8009,11.7945,11.8009,46000.0
2005-02-15 14:50:00,18.38,18.39,18.37,18.37,30800.0,11.8009,11.8073,11.7945,11.7945,30800.0
2005-02-15 14:55:00,18.37,18.37,18.35,18.36,69200.0,11.7945,11.7945,11.7817,11.7881,69200.0
2005-02-15 15:00:00,18.36,18.36,18.35,18.35,42400.0,11.7881,11.7881,11.7817,11.7817,42400.0
2005-02-15 15:05:00,18.35,18.35,18.34,18.35,47600.0,11.7817,11.7817,11.7752,11.7817,47600.0
2005-02-15 15:10:00,18.35,18.38,18.35,18.36,60000.0,11.7817,11.8009,11.7817,11.7881,60000.0
2005-02-15 15:15:00,18.36,18.37,18.36,18.36,66000.0,11.7881,11.7945,11.7881,11.7881,66000.0
2005-02-15 15:20:00,18.36,18.36,18.34,18.34,89600.0,11.7881,11.7881,11.7752,11.7752,89600.0
2005-02-15 15:25:00,18.34,18.34,18.33,18.34,154800.0,11.7752,11.7752,11.7688,11.7752,154800.0
2005-02-15 15:30:00,18.35,18.39,18.35,18.39,90000.0,11.7817,11.8073,11.7817,11.8073,90000.0
2005-02-15 15:35:00,18.39,18.39,18.36,18.36,71200.0,11.8073,11.8073,11.7881,11.7881,71200.0
2005-02-15 15:40:00,18.36,18.36,18.33,18.34,62800.0,11.7881,11.7881,11.7688,11.7752,62800.0
2005-02-15 15:45:00,18.34,18.36,18.34,18.36,104800.0,11.7752,11.7881,11.7752,11.7881,104800.0
2005-02-15 15:50:00,18.35,18.39,18.35,18.36,79600.0,11.7817,11.8073,11.7817,11.7881,79600.0
2005-02-15 15:55:00,18.36,18.4,18.35,18.4,180000.0,11.7881,11.8138,11.7817,11.8138,180000.0
2005-02-16 09:30:00,18.44,18.46,18.41,18.46,47200.0,11.8395,11.8523,11.8202,11.8523,47200.0
2005-02-16 09:35:00,18.46,18.47,18.42,18.45,28400.0,11.8523,11.8587,11.8266,11.8459,28400.0
2005-02-16 09:40:00,18.47,18.48,18.39,18.48,42000.0,11.8587,11.8651,11.8073,11.8651,42000.0
2005-02-16 09:45:00,18.47,18.49,18.45,18.46,36000.0,11.8587,11.8716,11.8459,11.8523,36000.0
2005-02-16 09:50:00,18.45,18.48,18.45,18.48,22000.0,11.8459,11.8651,11.8459,11.8651,22000.0
2005-02-16 09:55:00,18.49,18.5,18.46,18.47,24400.0,11.8716,11.878,11.8523,11.8587,24400.0
2005-02-16 10:00:00,18.48,18.5,18.46,18.47,23200.0,11.8651,11.878,11.8523,11.8587,23200.0
2005-02-16 10:05:00,18.47,18.49,18.45,18.45,19600.0,11.8587,11.8716,11.8459,11.8459,19600.0
2005-02-16 10:10:00,18.47,18.47,18.46,18.47,48400.0,11.8587,11.8587,11.8523,11.8587,48400.0
2005-02-16 10:15:00,18.47,18.51,18.47,18.51,111200.0,11.8587,11.8844,11.8587,11.8844,111200.0
2005-02-16 10:20:00,18.52,18.54,18.5,18.5,38000.0,11.8908,11.9037,11.878,11.878,38000.0
2005-02-16 10:25:00,18.52,18.52,18.5,18.52,27600.0,11.8908,11.8908,11.878,11.8908,27600.0
2005-02-16 10:30:00,18.52,18.54,18.51,18.54,23200.0,11.8908,11.9037,11.8844,11.9037,23200.0
2005-02-16 10:35:00,18.54,18.54,18.51,18.51,16000.0,11.9037,11.9037,11.8844,11.8844,16000.0
2005-02-16 10:40:00,18.51,18.52,18.51,18.52,34000.0,11.8844,11.8908,11.8844,11.8908,34000.0
2005-02-16 10:45:00,18.52,18.52,18.5,18.5,17200.0,11.8908,11.8908,11.878,11.878,17200.0
2005-02-16 10:50:00,18.5,18.5,18.46,18.48,22000.0,11.878,11.878,11.8523,11.8651,22000.0
2005-02-16 10:55:00,18.49,18.5,18.48,18.5,19600.0,11.8716,11.878,11.8651,11.878,19600.0
2005-02-16 11:00:00,18.49,18.49,18.45,18.49,45600.0,11.8716,11.8716,11.8459,11.8716,45600.0
2005-02-16 11:05:00,18.49,18.5,18.49,18.5,13600.0,11.8716,11.878,11.8716,11.878,13600.0
2005-02-16 11:10:00,18.5,18.5,18.5,18.5,26800.0,11.878,11.878,11.878,11.878,26800.0
2005-02-16 11:15:00,18.5,18.5,18.49,18.5,50000.0,11.878,11.878,11.8716,11.878,50000.0
2005-02-16 11:20:00,18.5,18.5,18.5,18.5,24000.0,11.878,11.878,11.878,11.878,24000.0
2005-02-16 11:25:00,18.5,18.5,18.49,18.49,12800.0,11.878,11.878,11.8716,11.8716,12800.0
2005-02-16 11:30:00,18.49,18.5,18.49,18.5,16400.0,11.8716,11.878,11.8716,11.878,16400.0
2005-02-16 11:35:00,18.5,18.5,18.5,18.5,51600.0,11.878,11.878,11.878,11.878,51600.0
2005-02-16 11:40:00,18.5,18.5,18.5,18.5,91600.0,11.878,11.878,11.878,11.878,91600.0
2005-02-16 11:45:00,18.5,18.51,18.5,18.5,60000.0,11.878,11.8844,11.878,11.878,60000.0
2005-02-16 11:50:00,18.5,18.5,18.49,18.49,16400.0,11.878,11.878,11.8716,11.8716,16400.0
2005-02-16 11:55:00,18.49,18.5,18.49,18.5,21200.0,11.8716,11.878,11.8716,11.878,21200.0
2005-02-16 12:00:00,18.5,18.5,18.49,18.49,10400.0,11.878,11.878,11.8716,11.8716,10400.0
2005-02-16 12:05:00,18.49,18.5,18.49,18.5,46400.0,11.8716,11.878,11.8716,11.878,46400.0
2005-02-16 12:10:00,18.5,18.53,18.5,18.52,25200.0,11.878,11.8972,11.878,11.8908,25200.0
2005-02-16 12:15:00,18.53,18.53,18.52,18.52,9600.0,11.8972,11.8972,11.8908,11.8908,9600.0
2005-02-16 12:20:00,18.52,18.58,18.52,18.55,52400.0,11.8908,11.9293,11.8908,11.9101,52400.0
2005-02-16 12:25:00,18.55,18.56,18.55,18.56,12800.0,11.9101,11.9165,11.9101,11.9165,12800.0
2005-02-16 12:30:00,18.56,18.57,18.56,18.57,10000.0,11.9165,11.9229,11.9165,11.9229,10000.0
2005-02-16 12:35:00,18.57,18.57,18.56,18.57,43200.0,11.9229,11.9229,11.9165,11.9229,43200.0
2005-02-16 12:40:00,18.56,18.57,18.55,18.56,18000.0,11.9165,11.9229,11.9101,11.9165,18000.0
2005-02-16 12:45:00,18.56,18.56,18.53,18.55,23600.0,11.9165,11.9165,11.8972,11.9101,23600.0
2005-02-16 12:50:00,18.55,18.55,18.54,18.54,5200.0,11.9101,11.9101,11.9037,11.9037,5200.0
2005-02-16 12:55:00,18.54,18.54,18.53,18.54,8400.0,11.9037,11.9037,11.8972,11.9037,8400.0
2005-02-16 13:00:00,18.54,18.54,18.52,18.54,7600.0,11.9037,11.9037,11.8908,11.9037,7600.0
2005-02-16 13:05:00,18.55,18.56,18.55,18.56,16800.0,11.9101,11.9165,11.9101,11.9165,16800.0
2005-02-16 13:10:00,18.56,18.56,18.55,18.55,8000.0,11.9165,11.9165,11.9101,11.9101,8000.0
2005-02-16 13:15:00,18.55,18.56,18.55,18.55,22400.0,11.9101,11.9165,11.9101,11.9101,22400.0
2005-02-16 13:20:00,18.56,18.56,18.51,18.51,36400.0,11.9165,11.9165,11.8844,11.8844,36400.0
2005-02-16 13:25:00,18.52,18.52,18.51,18.51,10800.0,11.8908,11.8908,11.8844,11.8844,10800.0
2005-02-16 13:30:00,18.5,18.51,18.5,18.51,13200.0,11.878,11.8844,11.878,11.8844,13200.0
2005-02-16 13:35:00,18.51,18.52,18.51,18.52,8800.0,11.8844,11.8908,11.8844,11.8908,8800.0
2005-02-16 13:40:00,18.51,18.52,18.51,18.52,5200.0,11.8844,11.8908,11.8844,11.8908,5200.0
2005-02-16 13:45:00,18.52,18.56,18.52,18.56,55200.0,11.8908,11.9165,11.8908,11.9165,55200.0
2005-02-16 13:50:00,18.56,18.58,18.56,18.57,31600.0,11.9165,11.9293,11.9165,11.9229,31600.0
2005-02-16 13:55:00,18.58,18.6,18.58,18.59,20800.0,11.9293,11.9422,11.9293,11.9358,20800.0
2005-02-16 14:00:00,18.6,18.6,18.59,18.6,10400.0,11.9422,11.9422,11.9358,11.9422,10400.0
2005-02-16 14:05:00,18.6,18.64,18.6,18.63,25600.0,11.9422,11.9679,11.9422,11.9614,25600.0
2005-02-16 14:10:00,18.64,18.64,18.6,18.62,24800.0,11.9679,11.9679,11.9422,11.955,24800.0
2005-02-16 14:15:00,18.62,18.62,18.55,18.56,42000.0,11.955,11.955,11.9101,11.9165,42000.0
2005-02-16 14:20:00,18.58,18.58,18.57,18.57,14800.0,11.9293,11.9293,11.9229,11.9229,14800.0
2005-02-16 14:25:00,18.58,18.58,18.58,18.58,13600.0,11.9293,11.9293,11.9293,11.9293,13600.0
2005-02-16 14:30:00,18.59,18.6,18.56,18.56,116000.0,11.9358,11.9422,11.9165,11.9165,116000.0
2005-02-16 14:35:00,18.57,18.57,18.53,18.53,110000.0,11.9229,11.9229,11.8972,11.8972,110000.0
2005-02-16 14:40:00,18.53,18.53,18.52,18.53,31200.0,11.8972,11.8972,11.8908,11.8972,31200.0
2005-02-16 14:45:00,18.53,18.53,18.52,18.53,96400.0,11.8972,11.8972,11.8908,11.8972,96400.0
2005-02-16 14:50:00,18.53,18.56,18.53,18.56,91600.0,11.8972,11.9165,11.8972,11.9165,91600.0
2005-02-16 14:55:00,18.56,18.56,18.55,18.56,73600.0,11.9165,11.9165,11.9101,11.9165,73600.0
2005-02-16 15:00:00,18.56,18.61,18.56,18.61,100000.0,11.9165,11.9486,11.9165,11.9486,100000.0
2005-02-16 15:05:00,18.61,18.64,18.61,18.63,65600.0,11.9486,11.9679,11.9486,11.9614,65600.0
2005-02-16 15:10:00,18.64,18.64,18.63,18.63,38800.0,11.9679,11.9679,11.9614,11.9614,38800.0
2005-02-16 15:15:00,18.63,18.63,18.6,18.62,30800.0,11.9614,11.9614,11.9422,11.955,30800.0
2005-02-16 15:20:00,18.62,18.62,18.61,18.62,25600.0,11.955,11.955,11.9486,11.955,25600.0
2005-02-16 15:25:00,18.62,18.62,18.59,18.61,20000.0,11.955,11.955,11.9358,11.9486,20000.0
2005-02-16 15:30:00,18.61,18.62,18.61,18.61,33600.0,11.9486,11.955,11.9486,11.9486,33600.0
2005-02-16 15:35:00,18.61,18.61,18.61,18.61,21600.0,11.9486,11.9486,11.9486,11.9486,21600.0
2005-02-16 15:40:00,18.61,18.61,18.6,18.61,19600.0,11.9486,11.9486,11.9422,11.9486,19600.0
2005-02-16 15:45:00,18.61,18.61,18.57,18.57,24400.0,11.9486,11.9486,11.9229,11.9229,24400.0
2005-02-16 15:50:00,18.57,18.58,18.57,18.58,33200.0,11.9229,11.9293,11.9229,11.9293,33200.0
2005-02-16 15:55:00,18.58,18.6,18.58,18.6,22800.0,11.9293,11.9422,11.9293,11.9422,22800.0
2005-02-17 09:30:00,18.52,18.57,18.52,18.55,82400.0,11.9398,11.972,11.9398,11.9592,82400.0
2005-02-17 09:35:00,18.54,18.6,18.54,18.59,17200.0,11.9527,11.9914,11.9527,11.9849,17200.0
2005-02-17 09:40:00,18.59,18.6,18.58,18.6,22000.0,11.9849,11.9914,11.9785,11.9914,22000.0
2005-02-17 09:45:00,18.6,18.6,18.59,18.59,30400.0,11.9914,11.9914,11.9849,11.9849,30400.0
2005-02-17 09:50:00,18.6,18.6,18.56,18.56,40400.0,11.9914,11.9914,11.9656,11.9656,40400.0
2005-02-17 09:55:00,18.56,18.56,18.53,18.54,62800.0,11.9656,11.9656,11.9463,11.9527,62800.0
2005-02-17 10:00:00,18.55,18.65,18.55,18.58,105200.0,11.9592,12.0236,11.9592,11.9785,105200.0
2005-02-17 10:05:00,18.57,18.6,18.55,18.6,43200.0,11.972,11.9914,11.9592,11.9914,43200.0
2005-02-17 10:10:00,18.59,18.59,18.53,18.54,55600.0,11.9849,11.9849,11.9463,11.9527,55600.0
2005-02-17 10:15:00,18.53,18.55,18.52,18.54,41200.0,11.9463,11.9592,11.9398,11.9527,41200.0
2005-02-17 10:20:00,18.54,18.54,18.47,18.48,154400.0,11.9527,11.9527,11.9076,11.914,154400.0
2005-02-17 10:25:00,18.48,18.48,18.44,18.45,130800.0,11.914,11.914,11.8882,11.8947,130800.0
2005-02-17 10:30:00,18.45,18.45,18.42,18.43,54400.0,11.8947,11.8947,11.8753,11.8818,54400.0
2005-02-17 10:35:00,18.43,18.43,18.41,18.42,119200.0,11.8818,11.8818,11.8689,11.8753,119200.0
2005-02-17 10:40:00,18.42,18.43,18.38,18.39,46800.0,11.8753,11.8818,11.8496,11.856,46800.0
2005-02-17 10:45:00,18.39,18.41,18.38,18.41,34800.0,11.856,11.8689,11.8496,11.8689,34800.0
2005-02-17 10:50:00,18.4,18.41,18.4,18.4,20800.0,11.8624,11.8689,11.8624,11.8624,20800.0
2005-02-17 10:55:00,18.41,18.42,18.4,18.41,12400.0,11.8689,11.8753,11.8624,11.8689,12400.0
2005-02-17 11:00:00,18.41,18.41,18.39,18.4,42800.0,11.8689,11.8689,11.856,11.8624,42800.0
2005-02-17 11:05:00,18.4,18.4,18.39,18.4,32000.0,11.8624,11.8624,11.856,11.8624,32000.0
2005-02-17 11:10:00,18.4,18.4,18.36,18.36,62000.0,11.8624,11.8624,11.8367,11.8367,62000.0
2005-02-17 11:15:00,18.36,18.37,18.33,18.33,42800.0,11.8367,11.8431,11.8173,11.8173,42800.0
2005-02-17 11:20:00,18.33,18.38,18.33,18.37,22800.0,11.8173,11.8496,11.8173,11.8431,22800.0
2005-02-17 11:25:00,18.38,18.39,18.38,18.39,33200.0,11.8496,11.856,11.8496,11.856,33200.0
2005-02-17 11:30:00,18.39,18.39,18.37,18.39,60000.0,11.856,11.856,11.8431,11.856,60000.0
2005-02-17 11:35:00,18.39,18.39,18.37,18.38,41600.0,11.856,11.856,11.8431,11.8496,41600.0
2005-02-17 11:40:00,18.38,18.38,18.36,18.36,21200.0,11.8496,11.8496,11.8367,11.8367,21200.0
2005-02-17 11:45:00,18.36,18.37,18.36,18.37,22000.0,11.8367,11.8431,11.8367,11.8431,22000.0
2005-02-17 11:50:00,18.37,18.37,18.36,18.36,18800.0,11.8431,11.8431,11.8367,11.8367,18800.0
2005-02-17 11:55:00,18.36,18.36,18.35,18.35,32400.0,11.8367,11.8367,11.8302,11.8302,32400.0
2005-02-17 12:00:00,18.35,18.37,18.34,18.36,81200.0,11.8302,11.8431,11.8238,11.8367,81200.0
2005-02-17 12:05:00,18.35,18.36,18.34,18.34,33200.0,11.8302,11.8367,11.8238,11.8238,33200.0
2005-02-17 12:10:00,18.34,18.34,18.34,18.34,38000.0,11.8238,11.8238,11.8238,11.8238,38000.0
2005-02-17 12:15:00,18.33,18.36,18.32,18.35,106000.0,11.8173,11.8367,11.8109,11.8302,106000.0
2005-02-17 12:20:00,18.36,18.37,18.34,18.36,30400.0,11.8367,11.8431,11.8238,11.8367,30400.0
2005-02-17 12:25:00,18.36,18.36,18.35,18.35,22800.0,11.8367,11.8367,11.8302,11.8302,22800.0
2005-02-17 12:30:00,18.35,18.35,18.34,18.35,28000.0,11.8302,11.8302,11.8238,11.8302,28000.0
2005-02-17 12:35:00,18.35,18.35,18.35,18.35,36400.0,11.8302,11.8302,11.8302,11.8302,36400.0
2005-02-17 12:40:00,18.34,18.35,18.33,18.34,15600.0,11.8238,11.8302,11.8173,11.8238,15600.0
2005-02-17 12:45:00,18.34,18.34,18.32,18.33,16400.0,11.8238,11.8238,11.8109,11.8173,16400.0
2005-02-17 12:50:00,18.32,18.33,18.32,18.33,17600.0,11.8109,11.8173,11.8109,11.8173,17600.0
2005-02-17 12:55:00,18.34,18.34,18.33,18.34,18000.0,11.8238,11.8238,11.8173,11.8238,18000.0
2005-02-17 13:00:00,18.34,18.35,18.33,18.35,36000.0,11.8238,11.8302,11.8173,11.8302,36000.0
2005-02-17 13:05:00,18.35,18.38,18.35,18.37,33600.0,11.8302,11.8496,11.8302,11.8431,33600.0
2005-02-17 13:10:00,18.37,18.37,18.36,18.37,18400.0,11.8431,11.8431,11.8367,11.8431,18400.0
2005-02-17 13:15:00,18.37,18.37,18.36,18.36,20800.0,11.8431,11.8431,11.8367,11.8367,20800.0
2005-02-17 13:20:00,18.36,18.36,18.35,18.35,16800.0,11.8367,11.8367,11.8302,11.8302,16800.0
2005-02-17 13:25:00,18.35,18.35,18.34,18.35,24400.0,11.8302,11.8302,11.8238,11.8302,24400.0
2005-02-17 13:30:00,18.35,18.37,18.34,18.36,30800.0,11.8302,11.8431,11.8238,11.8367,30800.0
2005-02-17 13:35:00,18.37,18.37,18.36,18.36,14400.0,11.8431,11.8431,11.8367,11.8367,14400.0
2005-02-17 13:40:00,18.36,18.37,18.36,18.37,8800.0,11.8367,11.8431,11.8367,11.8431,8800.0
2005-02-17 13:45:00,18.37,18.37,18.37,18.37,17200.0,11.8431,11.8431,11.8431,11.8431,17200.0
2005-02-17 13:50:00,18.38,18.38,18.36,18.37,29200.0,11.8496,11.8496,11.8367,11.8431,29200.0
2005-02-17 13:55:00,18.37,18.41,18.37,18.4,25600.0,11.8431,11.8689,11.8431,11.8624,25600.0
2005-02-17 14:00:00,18.4,18.4,18.36,18.38,32400.0,11.8624,11.8624,11.8367,11.8496,32400.0
2005-02-17 14:05:00,18.38,18.38,18.37,18.38,15600.0,11.8496,11.8496,11.8431,11.8496,15600.0
2005-02-17 14:10:00,18.38,18.39,18.38,18.39,12800.0,11.8496,11.856,11.8496,11.856,12800.0
2005-02-17 14:15:00,18.39,18.42,18.38,18.42,25600.0,11.856,11.8753,11.8496,11.8753,25600.0
2005-02-17 14:20:00,18.43,18.45,18.43,18.43,40400.0,11.8818,11.8947,11.8818,11.8818,40400.0
2005-02-17 14:25:00,18.44,18.44,18.43,18.44,15200.0,11.8882,11.8882,11.8818,11.8882,15200.0
2005-02-17 14:30:00,18.46,18.46,18.43,18.43,29200.0,11.9011,11.9011,11.8818,11.8818,29200.0
2005-02-17 14:35:00,18.42,18.42,18.38,18.39,77200.0,11.8753,11.8753,11.8496,11.856,77200.0
2005-02-17 14:40:00,18.39,18.39,18.37,18.37,47200.0,11.856,11.856,11.8431,11.8431,47200.0
2005-02-17 14:45:00,18.37,18.37,18.33,18.33,79200.0,11.8431,11.8431,11.8173,11.8173,79200.0
2005-02-17 14:50:00,18.33,18.33,18.3,18.31,70800.0,11.8173,11.8173,11.798,11.8044,70800.0
2005-02-17 14:55:00,18.31,18.32,18.31,18.32,48800.0,11.8044,11.8109,11.8044,11.8109,48800.0
2005-02-17 15:00:00,18.32,18.32,18.28,18.28,76800.0,11.8109,11.8109,11.7851,11.7851,76800.0
2005-02-17 15:05:00,18.28,18.28,18.27,18.27,26400.0,11.7851,11.7851,11.7786,11.7786,26400.0
2005-02-17 15:10:00,18.27,18.27,18.26,18.26,32800.0,11.7786,11.7786,11.7722,11.7722,32800.0
2005-02-17 15:15:00,18.26,18.26,18.23,18.23,147600.0,11.7722,11.7722,11.7528,11.7528,147600.0
2005-02-17 15:20:00,18.23,18.24,18.23,18.23,63600.0,11.7528,11.7593,11.7528,11.7528,63600.0
2005-02-17 15:25:00,18.23,18.24,18.23,18.24,57200.0,11.7528,11.7593,11.7528,11.7593,57200.0
2005-02-17 15:30:00,18.24,18.24,18.2,18.22,141200.0,11.7593,11.7593,11.7335,11.7464,141200.0
2005-02-17 15:35:00,18.22,18.23,18.21,18.21,56800.0,11.7464,11.7528,11.74,11.74,56800.0
2005-02-17 15:40:00,18.21,18.22,18.2,18.21,97200.0,11.74,11.7464,11.7335,11.74,97200.0
2005-02-17 15:45:00,18.2,18.25,18.2,18.23,76000.0,11.7335,11.7657,11.7335,11.7528,76000.0
2005-02-17 15:50:00,18.24,18.24,18.23,18.23,84000.0,11.7593,11.7593,11.7528,11.7528,84000.0
2005-02-17 15:55:00,18.23,18.25,18.22,18.25,124400.0,11.7528,11.7657,11.7464,11.7657,124400.0
2005-02-18 09:30:00,17.93,17.93,17.93,17.93,1200.0,11.5594,11.5594,11.5594,11.5594,1200.0
2005-02-18 09:35:00,17.94,17.94,17.8,17.83,373200.0,11.5659,11.5659,11.4756,11.495,373200.0
2005-02-18 09:40:00,17.83,17.86,17.55,17.74,348000.0,11.495,11.5143,11.3145,11.4369,348000.0
2005-02-18 09:45:00,17.74,17.8,17.65,17.71,384800.0,11.4369,11.4756,11.3789,11.4176,384800.0
2005-02-18 09:50:00,17.71,17.75,17.68,17.75,184000.0,11.4176,11.4434,11.3983,11.4434,184000.0
2005-02-18 09:55:00,17.75,17.75,17.73,17.74,155200.0,11.4434,11.4434,11.4305,11.4369,155200.0
2005-02-18 10:00:00,17.74,17.78,17.69,17.69,285200.0,11.4369,11.4627,11.4047,11.4047,285200.0
2005-02-18 10:05:00,17.69,17.77,17.68,17.77,180000.0,11.4047,11.4563,11.3983,11.4563,180000.0
2005-02-18 10:10:00,17.77,17.82,17.77,17.79,209200.0,11.4563,11.4885,11.4563,11.4692,209200.0
2005-02-18 10:15:00,17.79,17.81,17.77,17.81,113600.0,11.4692,11.4821,11.4563,11.4821,113600.0
2005-02-18 10:20:00,17.81,17.84,17.81,17.83,233600.0,11.4821,11.5014,11.4821,11.495,233600.0
2005-02-18 10:25:00,17.83,17.86,17.83,17.85,74400.0,11.495,11.5143,11.495,11.5079,74400.0
2005-02-18 10:30:00,17.85,17.89,17.84,17.89,186800.0,11.5079,11.5337,11.5014,11.5337,186800.0
2005-02-18 10:35:00,17.9,17.95,17.9,17.93,221200.0,11.5401,11.5723,11.5401,11.5594,221200.0
2005-02-18 10:40:00,17.93,17.97,17.93,17.94,77600.0,11.5594,11.5852,11.5594,11.5659,77600.0
2005-02-18 10:45:00,17.94,17.94,17.87,17.87,110000.0,11.5659,11.5659,11.5208,11.5208,110000.0
2005-02-18 10:50:00,17.85,17.92,17.85,17.91,48800.0,11.5079,11.553,11.5079,11.5465,48800.0
2005-02-18 10:55:00,17.92,18.0,17.92,17.99,80000.0,11.553,11.6046,11.553,11.5981,80000.0
2005-02-18 11:00:00,18.0,18.0,17.97,17.97,62000.0,11.6046,11.6046,11.5852,11.5852,62000.0
2005-02-18 11:05:00,17.97,18.05,17.97,18.05,87600.0,11.5852,11.6368,11.5852,11.6368,87600.0
2005-02-18 11:10:00,18.06,18.06,18.01,18.01,86400.0,11.6432,11.6432,11.611,11.611,86400.0
2005-02-18 11:15:00,18.01,18.05,18.01,18.04,64800.0,11.611,11.6368,11.611,11.6304,64800.0
2005-02-18 11:20:00,18.04,18.04,18.02,18.02,17200.0,11.6304,11.6304,11.6175,11.6175,17200.0
2005-02-18 11:25:00,18.01,18.02,18.0,18.0,29200.0,11.611,11.6175,11.6046,11.6046,29200.0
2005-02-18 11:30:00,18.0,18.02,18.0,18.02,63200.0,11.6046,11.6175,11.6046,11.6175,63200.0
2005-02-18 11:35:00,18.03,18.07,18.03,18.07,112400.0,11.6239,11.6497,11.6239,11.6497,112400.0
2005-02-18 11:40:00,18.07,18.07,18.04,18.04,81600.0,11.6497,11.6497,11.6304,11.6304,81600.0
2005-02-18 11:45:00,18.04,18.05,18.04,18.05,47600.0,11.6304,11.6368,11.6304,11.6368,47600.0
2005-02-18 11:50:00,18.06,18.06,18.02,18.02,67600.0,11.6432,11.6432,11.6175,11.6175,67600.0
2005-02-18 11:55:00,18.02,18.04,18.02,18.04,134800.0,11.6175,11.6304,11.6175,11.6304,134800.0
2005-02-18 12:00:00,18.04,18.04,18.02,18.02,58000.0,11.6304,11.6304,11.6175,11.6175,58000.0
2005-02-18 12:05:00,18.03,18.05,18.02,18.05,55200.0,11.6239,11.6368,11.6175,11.6368,55200.0
2005-02-18 12:10:00,18.05,18.05,18.04,18.05,24800.0,11.6368,11.6368,11.6304,11.6368,24800.0
2005-02-18 12:15:00,18.05,18.05,18.03,18.03,25200.0,11.6368,11.6368,11.6239,11.6239,25200.0
2005-02-18 12:20:00,18.04,18.05,18.03,18.04,30800.0,11.6304,11.6368,11.6239,11.6304,30800.0
2005-02-18 12:25:00,18.04,18.04,18.03,18.03,21200.0,11.6304,11.6304,11.6239,11.6239,21200.0
2005-02-18 12:30:00,18.04,18.04,18.03,18.03,19200.0,11.6304,11.6304,11.6239,11.6239,19200.0
2005-02-18 12:35:00,18.03,18.04,18.03,18.03,18000.0,11.6239,11.6304,11.6239,11.6239,18000.0
2005-02-18 12:40:00,18.04,18.04,18.03,18.04,18000.0,11.6304,11.6304,11.6239,11.6304,18000.0
2005-02-18 12:45:00,18.04,18.04,18.02,18.02,11200.0,11.6304,11.6304,11.6175,11.6175,11200.0
2005-02-18 12:50:00,18.02,18.02,18.01,18.02,123600.0,11.6175,11.6175,11.611,11.6175,123600.0
2005-02-18 12:55:00,18.02,18.04,18.02,18.03,94800.0,11.6175,11.6304,11.6175,11.6239,94800.0
2005-02-18 13:00:00,18.03,18.04,18.02,18.02,30400.0,11.6239,11.6304,11.6175,11.6175,30400.0
2005-02-18 13:05:00,18.02,18.03,18.02,18.03,52000.0,11.6175,11.6239,11.6175,11.6239,52000.0
2005-02-18 13:10:00,18.02,18.02,17.95,17.95,34000.0,11.6175,11.6175,11.5723,11.5723,34000.0
2005-02-18 13:15:00,17.96,17.96,17.94,17.94,45200.0,11.5788,11.5788,11.5659,11.5659,45200.0
2005-02-18 13:20:00,17.94,17.94,17.93,17.93,15600.0,11.5659,11.5659,11.5594,11.5594,15600.0
2005-02-18 13:25:00,17.93,17.93,17.91,17.92,26000.0,11.5594,11.5594,11.5465,11.553,26000.0
2005-02-18 13:30:00,17.92,17.93,17.92,17.92,24000.0,11.553,11.5594,11.553,11.553,24000.0
2005-02-18 13:35:00,17.92,17.92,17.91,17.92,23200.0,11.553,11.553,11.5465,11.553,23200.0
2005-02-18 13:40:00,17.92,17.92,17.91,17.92,17600.0,11.553,11.553,11.5465,11.553,17600.0
2005-02-18 13:45:00,17.92,17.92,17.91,17.92,17200.0,11.553,11.553,11.5465,11.553,17200.0
2005-02-18 13:50:00,17.92,17.95,17.92,17.95,22400.0,11.553,11.5723,11.553,11.5723,22400.0
2005-02-18 13:55:00,17.95,17.97,17.95,17.96,24800.0,11.5723,11.5852,11.5723,11.5788,24800.0
2005-02-18 14:00:00,17.96,17.96,17.95,17.96,56800.0,11.5788,11.5788,11.5723,11.5788,56800.0
2005-02-18 14:05:00,17.96,17.96,17.95,17.95,6000.0,11.5788,11.5788,11.5723,11.5723,6000.0
2005-02-18 14:10:00,17.95,17.95,17.94,17.94,25600.0,11.5723,11.5723,11.5659,11.5659,25600.0
2005-02-18 14:15:00,17.94,17.95,17.94,17.94,8000.0,11.5659,11.5723,11.5659,11.5659,8000.0
2005-02-18 14:20:00,17.93,17.93,17.93,17.93,18000.0,11.5594,11.5594,11.5594,11.5594,18000.0
2005-02-18 14:25:00,17.93,17.95,17.93,17.95,20000.0,11.5594,11.5723,11.5594,11.5723,20000.0
2005-02-18 14:30:00,17.94,17.97,17.94,17.97,27600.0,11.5659,11.5852,11.5659,11.5852,27600.0
2005-02-18 14:35:00,17.97,17.98,17.97,17.98,31200.0,11.5852,11.5917,11.5852,11.5917,31200.0
2005-02-18 14:40:00,17.98,17.99,17.98,17.99,36800.0,11.5917,11.5981,11.5917,11.5981,36800.0
2005-02-18 14:45:00,17.99,17.99,17.98,17.98,41600.0,11.5981,11.5981,11.5917,11.5917,41600.0
2005-02-18 14:50:00,17.98,17.99,17.97,17.99,82800.0,11.5917,11.5981,11.5852,11.5981,82800.0
2005-02-18 14:55:00,17.98,17.99,17.98,17.99,51600.0,11.5917,11.5981,11.5917,11.5981,51600.0
2005-02-18 15:00:00,17.99,18.0,17.99,18.0,48800.0,11.5981,11.6046,11.5981,11.6046,48800.0
2005-02-18 15:05:00,18.0,18.01,17.99,18.0,60400.0,11.6046,11.611,11.5981,11.6046,60400.0
2005-02-18 15:10:00,17.99,18.01,17.99,18.01,27200.0,11.5981,11.611,11.5981,11.611,27200.0
2005-02-18 15:15:00,18.01,18.01,18.0,18.0,47600.0,11.611,11.611,11.6046,11.6046,47600.0
2005-02-18 15:20:00,18.01,18.06,18.01,18.05,69600.0,11.611,11.6432,11.611,11.6368,69600.0
2005-02-18 15:25:00,18.05,18.05,18.03,18.04,50000.0,11.6368,11.6368,11.6239,11.6304,50000.0
2005-02-18 15:30:00,18.04,18.04,18.03,18.03,49600.0,11.6304,11.6304,11.6239,11.6239,49600.0
2005-02-18 15:35:00,18.03,18.03,18.0,18.01,101600.0,11.6239,11.6239,11.6046,11.611,101600.0
2005-02-18 15:40:00,18.0,18.02,18.0,18.02,98800.0,11.6046,11.6175,11.6046,11.6175,98800.0
2005-02-18 15:45:00,18.02,18.02,18.0,18.01,58400.0,11.6175,11.6175,11.6046,11.611,58400.0
2005-02-18 15:50:00,18.01,18.01,18.01,18.01,55600.0,11.611,11.611,11.611,11.611,55600.0
2005-02-18 15:55:00,18.01,18.02,18.0,18.01,81600.0,11.611,11.6175,11.6046,11.611,81600.0
2005-02-22 09:30:00,18.0,18.0,17.96,17.97,74800.0,11.6046,11.6046,11.5788,11.5852,74800.0
2005-02-22 09:35:00,17.97,17.97,17.88,17.95,67600.0,11.5852,11.5852,11.5272,11.5723,67600.0
2005-02-22 09:40:00,17.96,17.96,17.89,17.9,35600.0,11.5788,11.5788,11.5337,11.5401,35600.0
2005-02-22 09:45:00,17.9,17.92,17.9,17.91,33600.0,11.5401,11.553,11.5401,11.5465,33600.0
2005-02-22 09:50:00,17.93,17.93,17.89,17.89,56000.0,11.5594,11.5594,11.5337,11.5337,56000.0
2005-02-22 09:55:00,17.89,17.93,17.89,17.9,24000.0,11.5337,11.5594,11.5337,11.5401,24000.0
2005-02-22 10:00:00,17.9,17.93,17.86,17.86,134800.0,11.5401,11.5594,11.5143,11.5143,134800.0
2005-02-22 10:05:00,17.86,17.9,17.85,17.88,32800.0,11.5143,11.5401,11.5079,11.5272,32800.0
2005-02-22 10:10:00,17.88,17.92,17.87,17.91,30000.0,11.5272,11.553,11.5208,11.5465,30000.0
2005-02-22 10:15:00,17.9,17.92,17.9,17.9,48000.0,11.5401,11.553,11.5401,11.5401,48000.0
2005-02-22 10:20:00,17.9,17.91,17.89,17.91,44000.0,11.5401,11.5465,11.5337,11.5465,44000.0
2005-02-22 10:25:00,17.91,17.97,17.91,17.95,92000.0,11.5465,11.5852,11.5465,11.5723,92000.0
2005-02-22 10:30:00,17.96,17.96,17.94,17.94,61600.0,11.5788,11.5788,11.5659,11.5659,61600.0
2005-02-22 10:35:00,17.94,18.05,17.93,18.05,93600.0,11.5659,11.6368,11.5594,11.6368,93600.0
2005-02-22 10:40:00,18.08,18.09,18.07,18.09,44400.0,11.6561,11.6626,11.6497,11.6626,44400.0
2005-02-22 10:45:00,18.09,18.1,18.01,18.04,91200.0,11.6626,11.669,11.611,11.6304,91200.0
2005-02-22 10:50:00,18.04,18.09,18.04,18.07,26000.0,11.6304,11.6626,11.6304,11.6497,26000.0
2005-02-22 10:55:00,18.07,18.08,18.04,18.04,34800.0,11.6497,11.6561,11.6304,11.6304,34800.0
2005-02-22 11:00:00,18.04,18.05,18.01,18.01,32000.0,11.6304,11.6368,11.611,11.611,32000.0
2005-02-22 11:05:00,18.0,18.01,18.0,18.01,34800.0,11.6046,11.611,11.6046,11.611,34800.0
2005-02-22 11:10:00,18.01,18.02,18.0,18.01,22800.0,11.611,11.6175,11.6046,11.611,22800.0
2005-02-22 11:15:00,18.01,18.02,18.0,18.02,15200.0,11.611,11.6175,11.6046,11.6175,15200.0
2005-02-22 11:20:00,18.02,18.02,17.97,17.97,102800.0,11.6175,11.6175,11.5852,11.5852,102800.0
2005-02-22 11:25:00,17.97,17.99,17.97,17.97,28400.0,11.5852,11.5981,11.5852,11.5852,28400.0
2005-02-22 11:30:00,17.97,17.98,17.97,17.97,15600.0,11.5852,11.5917,11.5852,11.5852,15600.0
2005-02-22 11:35:00,17.97,17.97,17.95,17.95,87600.0,11.5852,11.5852,11.5723,11.5723,87600.0
2005-02-22 11:40:00,17.95,17.96,17.95,17.96,29200.0,11.5723,11.5788,11.5723,11.5788,29200.0
2005-02-22 11:45:00,17.96,17.96,17.96,17.96,22000.0,11.5788,11.5788,11.5788,11.5788,22000.0
2005-02-22 11:50:00,17.96,17.96,17.95,17.96,9200.0,11.5788,11.5788,11.5723,11.5788,9200.0
2005-02-22 11:55:00,17.96,17.96,17.94,17.95,5200.0,11.5788,11.5788,11.5659,11.5723,5200.0
2005-02-22 12:00:00,17.94,17.95,17.94,17.95,8400.0,11.5659,11.5723,11.5659,11.5723,8400.0
2005-02-22 12:05:00,17.95,17.96,17.95,17.96,33200.0,11.5723,11.5788,11.5723,11.5788,33200.0
2005-02-22 12:10:00,17.95,17.96,17.94,17.96,62000.0,11.5723,11.5788,11.5659,11.5788,62000.0
2005-02-22 12:15:00,17.96,17.97,17.96,17.96,29600.0,11.5788,11.5852,11.5788,11.5788,29600.0
2005-02-22 12:20:00,17.96,17.96,17.89,17.92,16000.0,11.5788,11.5788,11.5337,11.553,16000.0
2005-02-22 12:25:00,17.91,17.91,17.88,17.9,22800.0,11.5465,11.5465,11.5272,11.5401,22800.0
2005-02-22 12:30:00,17.89,17.9,17.89,17.89,14400.0,11.5337,11.5401,11.5337,11.5337,14400.0
2005-02-22 12:35:00,17.89,17.89,17.88,17.89,15200.0,11.5337,11.5337,11.5272,11.5337,15200.0
2005-02-22 12:40:00,17.89,17.92,17.89,17.92,37600.0,11.5337,11.553,11.5337,11.553,37600.0
2005-02-22 12:45:00,17.92,17.92,17.91,17.92,9600.0,11.553,11.553,11.5465,11.553,9600.0
2005-02-22 12:50:00,17.92,17.93,17.91,17.92,47600.0,11.553,11.5594,11.5465,11.553,47600.0
2005-02-22 12:55:00,17.91,17.91,17.89,17.9,41600.0,11.5465,11.5465,11.5337,11.5401,41600.0
2005-02-22 13:00:00,17.88,17.88,17.85,17.86,75600.0,11.5272,11.5272,11.5079,11.5143,75600.0
2005-02-22 13:05:00,17.86,17.87,17.85,17.87,20000.0,11.5143,11.5208,11.5079,11.5208,20000.0
2005-02-22 13:10:00,17.87,17.87,17.87,17.87,16800.0,11.5208,11.5208,11.5208,11.5208,16800.0
2005-02-22 13:15:00,17.89,17.92,17.89,17.9,13200.0,11.5337,11.553,11.5337,11.5401,13200.0
2005-02-22 13:20:00,17.91,17.91,17.88,17.88,26000.0,11.5465,11.5465,11.5272,11.5272,26000.0
2005-02-22 13:25:00,17.88,17.89,17.88,17.88,24000.0,11.5272,11.5337,11.5272,11.5272,24000.0
2005-02-22 13:30:00,17.88,17.88,17.87,17.87,15600.0,11.5272,11.5272,11.5208,11.5208,15600.0
2005-02-22 13:35:00,17.87,17.87,17.84,17.84,22000.0,11.5208,11.5208,11.5014,11.5014,22000.0
2005-02-22 13:40:00,17.84,17.85,17.83,17.84,17200.0,11.5014,11.5079,11.495,11.5014,17200.0
2005-02-22 13:45:00,17.85,17.88,17.85,17.85,28000.0,11.5079,11.5272,11.5079,11.5079,28000.0
2005-02-22 13:50:00,17.85,17.85,17.84,17.84,29200.0,11.5079,11.5079,11.5014,11.5014,29200.0
2005-02-22 13:55:00,17.83,17.84,17.82,17.82,22000.0,11.495,11.5014,11.4885,11.4885,22000.0
2005-02-22 14:00:00,17.82,17.83,17.79,17.79,39600.0,11.4885,11.495,11.4692,11.4692,39600.0
2005-02-22 14:05:00,17.79,17.79,17.76,17.76,42400.0,11.4692,11.4692,11.4498,11.4498,42400.0
2005-02-22 14:10:00,17.76,17.76,17.74,17.74,61200.0,11.4498,11.4498,11.4369,11.4369,61200.0
2005-02-22 14:15:00,17.74,17.74,17.69,17.7,119600.0,11.4369,11.4369,11.4047,11.4112,119600.0
2005-02-22 14:20:00,17.7,17.7,17.67,17.67,46800.0,11.4112,11.4112,11.3918,11.3918,46800.0
2005-02-22 14:25:00,17.67,17.69,17.67,17.69,46400.0,11.3918,11.4047,11.3918,11.4047,46400.0
2005-02-22 14:30:00,17.69,17.71,17.69,17.7,59200.0,11.4047,11.4176,11.4047,11.4112,59200.0
2005-02-22 14:35:00,17.7,17.72,17.7,17.72,17600.0,11.4112,11.4241,11.4112,11.4241,17600.0
2005-02-22 14:40:00,17.71,17.72,17.71,17.71,15600.0,11.4176,11.4241,11.4176,11.4176,15600.0
2005-02-22 14:45:00,17.71,17.71,17.66,17.66,44000.0,11.4176,11.4176,11.3854,11.3854,44000.0
2005-02-22 14:50:00,17.66,17.67,17.65,17.66,56400.0,11.3854,11.3918,11.3789,11.3854,56400.0
2005-02-22 14:55:00,17.66,17.66,17.64,17.64,92400.0,11.3854,11.3854,11.3725,11.3725,92400.0
2005-02-22 15:00:00,17.64,17.64,17.61,17.62,110400.0,11.3725,11.3725,11.3531,11.3596,110400.0
2005-02-22 15:05:00,17.6,17.64,17.58,17.64,189600.0,11.3467,11.3725,11.3338,11.3725,189600.0
2005-02-22 15:10:00,17.65,17.66,17.54,17.55,92000.0,11.3789,11.3854,11.308,11.3145,92000.0
2005-02-22 15:15:00,17.55,17.62,17.55,17.61,35200.0,11.3145,11.3596,11.3145,11.3531,35200.0
2005-02-22 15:20:00,17.61,17.61,17.59,17.59,50400.0,11.3531,11.3531,11.3402,11.3402,50400.0
2005-02-22 15:25:00,17.59,17.6,17.55,17.57,26800.0,11.3402,11.3467,11.3145,11.3273,26800.0
2005-02-22 15:30:00,17.57,17.6,17.57,17.6,47200.0,11.3273,11.3467,11.3273,11.3467,47200.0
2005-02-22 15:35:00,17.6,17.6,17.56,17.59,95600.0,11.3467,11.3467,11.3209,11.3402,95600.0
2005-02-22 15:40:00,17.59,17.61,17.59,17.61,60000.0,11.3402,11.3531,11.3402,11.3531,60000.0
2005-02-22 15:45:00,17.61,17.65,17.61,17.63,104400.0,11.3531,11.3789,11.3531,11.366,104400.0
2005-02-22 15:50:00,17.63,17.63,17.61,17.63,70000.0,11.366,11.366,11.3531,11.366,70000.0
2005-02-22 15:55:00,17.62,17.64,17.6,17.61,119200.0,11.3596,11.3725,11.3467,11.3531,119200.0
2005-02-23 09:30:00,17.68,17.75,17.67,17.72,78400.0,11.3983,11.4434,11.3918,11.4241,78400.0
2005-02-23 09:35:00,17.72,17.8,17.68,17.74,95200.0,11.4241,11.4756,11.3983,11.4369,95200.0
2005-02-23 09:40:00,17.75,17.79,17.74,17.75,58800.0,11.4434,11.4692,11.4369,11.4434,58800.0
2005-02-23 09:45:00,17.75,17.75,17.7,17.74,23600.0,11.4434,11.4434,11.4112,11.4369,23600.0
2005-02-23 09:50:00,17.73,17.88,17.73,17.88,99600.0,11.4305,11.5272,11.4305,11.5272,99600.0
2005-02-23 09:55:00,17.88,17.88,17.78,17.83,111200.0,11.5272,11.5272,11.4627,11.495,111200.0
2005-02-23 10:00:00,17.83,17.83,17.78,17.82,53200.0,11.495,11.495,11.4627,11.4885,53200.0
2005-02-23 10:05:00,17.83,17.85,17.82,17.84,46800.0,11.495,11.5079,11.4885,11.5014,46800.0
2005-02-23 10:10:00,17.84,17.86,17.8,17.81,54400.0,11.5014,11.5143,11.4756,11.4821,54400.0
2005-02-23 10:15:00,17.8,17.86,17.79,17.85,82000.0,11.4756,11.5143,11.4692,11.5079,82000.0
2005-02-23 10:20:00,17.85,17.86,17.84,17.84,106400.0,11.5079,11.5143,11.5014,11.5014,106400.0
2005-02-23 10:25:00,17.85,17.86,17.84,17.84,29600.0,11.5079,11.5143,11.5014,11.5014,29600.0
2005-02-23 10:30:00,17.83,17.84,17.8,17.84,176000.0,11.495,11.5014,11.4756,11.5014,176000.0
2005-02-23 10:35:00,17.84,17.85,17.81,17.83,135600.0,11.5014,11.5079,11.4821,11.495,135600.0
2005-02-23 10:40:00,17.83,17.86,17.83,17.86,78400.0,11.495,11.5143,11.495,11.5143,78400.0
2005-02-23 10:45:00,17.86,17.88,17.85,17.86,36800.0,11.5143,11.5272,11.5079,11.5143,36800.0
2005-02-23 10:50:00,17.86,17.86,17.83,17.83,70000.0,11.5143,11.5143,11.495,11.495,70000.0
2005-02-23 10:55:00,17.84,17.86,17.83,17.83,167600.0,11.5014,11.5143,11.495,11.495,167600.0
2005-02-23 11:00:00,17.83,17.83,17.8,17.82,222000.0,11.495,11.495,11.4756,11.4885,222000.0
2005-02-23 11:05:00,17.82,17.84,17.82,17.83,79200.0,11.4885,11.5014,11.4885,11.495,79200.0
2005-02-23 11:10:00,17.83,17.84,17.83,17.84,175200.0,11.495,11.5014,11.495,11.5014,175200.0
2005-02-23 11:15:00,17.84,17.86,17.83,17.86,47200.0,11.5014,11.5143,11.495,11.5143,47200.0
2005-02-23 11:20:00,17.86,17.94,17.86,17.93,43600.0,11.5143,11.5659,11.5143,11.5594,43600.0
2005-02-23 11:25:00,17.95,17.98,17.95,17.95,46400.0,11.5723,11.5917,11.5723,11.5723,46400.0
2005-02-23 11:30:00,17.96,17.96,17.94,17.96,30000.0,11.5788,11.5788,11.5659,11.5788,30000.0
2005-02-23 11:35:00,17.95,17.99,17.95,17.99,100400.0,11.5723,11.5981,11.5723,11.5981,100400.0
2005-02-23 11:40:00,18.0,18.03,18.0,18.0,43200.0,11.6046,11.6239,11.6046,11.6046,43200.0
2005-02-23 11:45:00,18.0,18.02,17.99,18.02,40000.0,11.6046,11.6175,11.5981,11.6175,40000.0
2005-02-23 11:50:00,18.01,18.03,18.01,18.02,50800.0,11.611,11.6239,11.611,11.6175,50800.0
2005-02-23 11:55:00,18.02,18.02,18.0,18.0,27200.0,11.6175,11.6175,11.6046,11.6046,27200.0
2005-02-23 12:00:00,18.0,18.04,18.0,18.04,81200.0,11.6046,11.6304,11.6046,11.6304,81200.0
2005-02-23 12:05:00,18.05,18.06,18.04,18.05,82400.0,11.6368,11.6432,11.6304,11.6368,82400.0
2005-02-23 12:10:00,18.05,18.07,18.04,18.06,44000.0,11.6368,11.6497,11.6304,11.6432,44000.0
2005-02-23 12:15:00,18.07,18.11,18.07,18.09,44400.0,11.6497,11.6755,11.6497,11.6626,44400.0
2005-02-23 12:20:00,18.09,18.13,18.06,18.13,54000.0,11.6626,11.6884,11.6432,11.6884,54000.0
2005-02-23 12:25:00,18.13,18.14,18.11,18.12,152800.0,11.6884,11.6948,11.6755,11.6819,152800.0
2005-02-23 12:30:00,18.12,18.15,18.12,18.15,42800.0,11.6819,11.7013,11.6819,11.7013,42800.0
2005-02-23 12:35:00,18.16,18.17,18.15,18.15,46800.0,11.7077,11.7142,11.7013,11.7013,46800.0
2005-02-23 12:40:00,18.15,18.16,18.12,18.16,52800.0,11.7013,11.7077,11.6819,11.7077,52800.0
2005-02-23 12:45:00,18.15,18.2,18.15,18.18,38800.0,11.7013,11.7335,11.7013,11.7206,38800.0
2005-02-23 12:50:00,18.18,18.21,18.18,18.2,28400.0,11.7206,11.74,11.7206,11.7335,28400.0
2005-02-23 12:55:00,18.2,18.23,18.2,18.22,39200.0,11.7335,11.7528,11.7335,11.7464,39200.0
2005-02-23 13:00:00,18.22,18.24,18.22,18.22,22000.0,11.7464,11.7593,11.7464,11.7464,22000.0
2005-02-23 13:05:00,18.22,18.22,18.2,18.2,9200.0,11.7464,11.7464,11.7335,11.7335,9200.0
2005-02-23 13:10:00,18.2,18.2,18.13,18.13,28000.0,11.7335,11.7335,11.6884,11.6884,28000.0
2005-02-23 13:15:00,18.12,18.13,18.1,18.1,26800.0,11.6819,11.6884,11.669,11.669,26800.0
2005-02-23 13:20:00,18.1,18.1,18.08,18.08,37200.0,11.669,11.669,11.6561,11.6561,37200.0
2005-02-23 13:25:00,18.08,18.08,18.07,18.07,38800.0,11.6561,11.6561,11.6497,11.6497,38800.0
2005-02-23 13:30:00,18.07,18.07,18.05,18.06,30000.0,11.6497,11.6497,11.6368,11.6432,30000.0
2005-02-23 13:35:00,18.06,18.07,18.05,18.07,122000.0,11.6432,11.6497,11.6368,11.6497,122000.0
2005-02-23 13:40:00,18.06,18.06,18.02,18.03,13200.0,11.6432,11.6432,11.6175,11.6239,13200.0
2005-02-23 13:45:00,18.03,18.04,18.03,18.04,15600.0,11.6239,11.6304,11.6239,11.6304,15600.0
2005-02-23 13:50:00,18.04,18.05,18.04,18.05,5200.0,11.6304,11.6368,11.6304,11.6368,5200.0
2005-02-23 13:55:00,18.04,18.04,18.03,18.03,13600.0,11.6304,11.6304,11.6239,11.6239,13600.0
2005-02-23 14:00:00,18.04,18.04,18.01,18.02,138400.0,11.6304,11.6304,11.611,11.6175,138400.0
2005-02-23 14:05:00,18.03,18.06,18.01,18.01,81200.0,11.6239,11.6432,11.611,11.611,81200.0
2005-02-23 14:10:00,18.01,18.04,18.01,18.03,87600.0,11.611,11.6304,11.611,11.6239,87600.0
2005-02-23 14:15:00,18.02,18.04,18.01,18.02,28800.0,11.6175,11.6304,11.611,11.6175,28800.0
2005-02-23 14:20:00,18.02,18.04,18.02,18.04,20000.0,11.6175,11.6304,11.6175,11.6304,20000.0
2005-02-23 14:25:00,18.04,18.04,18.02,18.03,47200.0,11.6304,11.6304,11.6175,11.6239,47200.0
2005-02-23 14:30:00,18.02,18.04,18.01,18.04,50800.0,11.6175,11.6304,11.611,11.6304,50800.0
2005-02-23 14:35:00,18.04,18.04,18.01,18.01,37200.0,11.6304,11.6304,11.611,11.611,37200.0
2005-02-23 14:40:00,18.02,18.03,18.0,18.0,28000.0,11.6175,11.6239,11.6046,11.6046,28000.0
2005-02-23 14:45:00,18.0,18.01,17.99,18.01,46000.0,11.6046,11.611,11.5981,11.611,46000.0
2005-02-23 14:50:00,18.01,18.01,17.99,18.0,68800.0,11.611,11.611,11.5981,11.6046,68800.0
2005-02-23 14:55:00,18.0,18.01,18.0,18.01,32800.0,11.6046,11.611,11.6046,11.611,32800.0
2005-02-23 15:00:00,18.0,18.01,18.0,18.0,67200.0,11.6046,11.611,11.6046,11.6046,67200.0
2005-02-23 15:05:00,18.0,18.0,18.0,18.0,45200.0,11.6046,11.6046,11.6046,11.6046,45200.0
2005-02-23 15:10:00,18.0,18.01,18.0,18.0,50000.0,11.6046,11.611,11.6046,11.6046,50000.0
2005-02-23 15:15:00,18.01,18.01,18.0,18.0,38800.0,11.611,11.611,11.6046,11.6046,38800.0
2005-02-23 15:20:00,18.01,18.04,18.0,18.02,64800.0,11.611,11.6304,11.6046,11.6175,64800.0
2005-02-23 15:25:00,18.02,18.06,18.02,18.06,33600.0,11.6175,11.6432,11.6175,11.6432,33600.0
2005-02-23 15:30:00,18.06,18.06,18.06,18.06,55200.0,11.6432,11.6432,11.6432,11.6432,55200.0
2005-02-23 15:35:00,18.06,18.07,18.04,18.07,40000.0,11.6432,11.6497,11.6304,11.6497,40000.0
2005-02-23 15:40:00,18.06,18.07,18.04,18.07,28800.0,11.6432,11.6497,11.6304,11.6497,28800.0
2005-02-23 15:45:00,18.07,18.1,18.07,18.09,42400.0,11.6497,11.669,11.6497,11.6626,42400.0
2005-02-23 15:50:00,18.09,18.1,18.07,18.08,51200.0,11.6626,11.669,11.6497,11.6561,51200.0
2005-02-23 15:55:00,18.08,18.08,18.05,18.06,79200.0,11.6561,11.6561,11.6368,11.6432,79200.0
2005-02-24 09:30:00,18.05,18.08,18.02,18.03,70800.0,11.6368,11.6561,11.6175,11.6239,70800.0
2005-02-24 09:35:00,18.03,18.03,17.97,18.0,42400.0,11.6239,11.6239,11.5852,11.6046,42400.0
2005-02-24 09:40:00,18.01,18.01,17.95,17.98,28400.0,11.611,11.611,11.5723,11.5917,28400.0
2005-02-24 09:45:00,17.97,18.0,17.96,18.0,44000.0,11.5852,11.6046,11.5788,11.6046,44000.0
2005-02-24 09:50:00,18.02,18.03,18.01,18.01,37200.0,11.6175,11.6239,11.611,11.611,37200.0
2005-02-24 09:55:00,18.01,18.01,17.98,17.98,17200.0,11.611,11.611,11.5917,11.5917,17200.0
2005-02-24 10:00:00,17.96,17.97,17.83,17.83,102000.0,11.5788,11.5852,11.495,11.495,102000.0
2005-02-24 10:05:00,17.83,17.92,17.83,17.9,104800.0,11.495,11.553,11.495,11.5401,104800.0
2005-02-24 10:10:00,17.89,17.95,17.89,17.92,54800.0,11.5337,11.5723,11.5337,11.553,54800.0
2005-02-24 10:15:00,17.93,17.96,17.91,17.96,28800.0,11.5594,11.5788,11.5465,11.5788,28800.0
2005-02-24 10:20:00,17.96,17.97,17.95,17.95,12800.0,11.5788,11.5852,11.5723,11.5723,12800.0
2005-02-24 10:25:00,17.96,17.98,17.96,17.96,9200.0,11.5788,11.5917,11.5788,11.5788,9200.0
2005-02-24 10:30:00,17.95,18.05,17.95,18.04,57600.0,11.5723,11.6368,11.5723,11.6304,57600.0
2005-02-24 10:35:00,18.04,18.04,18.0,18.02,82000.0,11.6304,11.6304,11.6046,11.6175,82000.0
2005-02-24 10:40:00,18.02,18.02,17.99,17.99,8000.0,11.6175,11.6175,11.5981,11.5981,8000.0
2005-02-24 10:45:00,17.98,17.99,17.96,17.97,20400.0,11.5917,11.5981,11.5788,11.5852,20400.0
2005-02-24 10:50:00,17.97,17.98,17.96,17.96,20000.0,11.5852,11.5917,11.5788,11.5788,20000.0
2005-02-24 10:55:00,17.98,18.0,17.96,17.97,23600.0,11.5917,11.6046,11.5788,11.5852,23600.0
2005-02-24 11:00:00,17.96,17.99,17.96,17.99,14400.0,11.5788,11.5981,11.5788,11.5981,14400.0
2005-02-24 11:05:00,17.99,18.0,17.99,18.0,11600.0,11.5981,11.6046,11.5981,11.6046,11600.0
2005-02-24 11:10:00,18.0,18.01,17.99,18.01,12400.0,11.6046,11.611,11.5981,11.611,12400.0
2005-02-24 11:15:00,18.01,18.1,18.01,18.08,22800.0,11.611,11.669,11.611,11.6561,22800.0
2005-02-24 11:20:00,18.08,18.11,18.08,18.09,18800.0,11.6561,11.6755,11.6561,11.6626,18800.0
2005-02-24 11:25:00,18.09,18.11,18.09,18.1,23600.0,11.6626,11.6755,11.6626,11.669,23600.0
2005-02-24 11:30:00,18.1,18.11,18.09,18.1,8400.0,11.669,11.6755,11.6626,11.669,8400.0
2005-02-24 11:35:00,18.11,18.11,18.09,18.09,9600.0,11.6755,11.6755,11.6626,11.6626,9600.0
2005-02-24 11:40:00,18.08,18.09,18.08,18.09,5200.0,11.6561,11.6626,11.6561,11.6626,5200.0
2005-02-24 11:45:00,18.08,18.09,18.08,18.09,5600.0,11.6561,11.6626,11.6561,11.6626,5600.0
2005-02-24 11:50:00,18.09,18.09,18.08,18.09,7200.0,11.6626,11.6626,11.6561,11.6626,7200.0
2005-02-24 11:55:00,18.09,18.09,18.06,18.07,4000.0,11.6626,11.6626,11.6432,11.6497,4000.0
2005-02-24 12:00:00,18.07,18.07,18.05,18.05,8000.0,11.6497,11.6497,11.6368,11.6368,8000.0
2005-02-24 12:05:00,18.06,18.08,18.06,18.08,12400.0,11.6432,11.6561,11.6432,11.6561,12400.0
2005-02-24 12:10:00,18.08,18.08,18.0,18.04,93200.0,11.6561,11.6561,11.6046,11.6304,93200.0
2005-02-24 12:15:00,18.04,18.05,18.04,18.05,6800.0,11.6304,11.6368,11.6304,11.6368,6800.0
2005-02-24 12:20:00,18.04,18.07,18.04,18.07,17200.0,11.6304,11.6497,11.6304,11.6497,17200.0
2005-02-24 12:25:00,18.07,18.09,18.07,18.07,10000.0,11.6497,11.6626,11.6497,11.6497,10000.0
2005-02-24 12:30:00,18.07,18.09,18.06,18.08,38400.0,11.6497,11.6626,11.6432,11.6561,38400.0
2005-02-24 12:35:00,18.08,18.08,18.07,18.08,27200.0,11.6561,11.6561,11.6497,11.6561,27200.0
2005-02-24 12:40:00,18.07,18.08,18.07,18.08,115200.0,11.6497,11.6561,11.6497,11.6561,115200.0
2005-02-24 12:45:00,18.08,18.08,18.07,18.07,56800.0,11.6561,11.6561,11.6497,11.6497,56800.0
2005-02-24 12:50:00,18.07,18.08,18.07,18.08,14000.0,11.6497,11.6561,11.6497,11.6561,14000.0
2005-02-24 12:55:00,18.08,18.08,18.07,18.07,4800.0,11.6561,11.6561,11.6497,11.6497,4800.0
2005-02-24 13:00:00,18.07,18.07,18.07,18.07,13200.0,11.6497,11.6497,11.6497,11.6497,13200.0
2005-02-24 13:05:00,18.07,18.07,18.06,18.06,16800.0,11.6497,11.6497,11.6432,11.6432,16800.0
2005-02-24 13:10:00,18.06,18.06,18.06,18.06,38000.0,11.6432,11.6432,11.6432,11.6432,38000.0
2005-02-24 13:15:00,18.06,18.06,18.05,18.06,19200.0,11.6432,11.6432,11.6368,11.6432,19200.0
2005-02-24 13:20:00,18.06,18.09,18.06,18.09,14000.0,11.6432,11.6626,11.6432,11.6626,14000.0
2005-02-24 13:25:00,18.08,18.09,18.08,18.08,12800.0,11.6561,11.6626,11.6561,11.6561,12800.0
2005-02-24 13:30:00,18.08,18.08,18.05,18.08,69600.0,11.6561,11.6561,11.6368,11.6561,69600.0
2005-02-24 13:35:00,18.08,18.09,18.08,18.09,28000.0,11.6561,11.6626,11.6561,11.6626,28000.0
2005-02-24 13:40:00,18.1,18.1,18.1,18.1,24000.0,11.669,11.669,11.669,11.669,24000.0
2005-02-24 13:45:00,18.1,18.11,18.1,18.11,24800.0,11.669,11.6755,11.669,11.6755,24800.0
2005-02-24 13:50:00,18.13,18.14,18.11,18.13,29200.0,11.6884,11.6948,11.6755,11.6884,29200.0
2005-02-24 13:55:00,18.12,18.14,18.11,18.11,32400.0,11.6819,11.6948,11.6755,11.6755,32400.0
2005-02-24 14:00:00,18.11,18.14,18.1,18.14,12000.0,11.6755,11.6948,11.669,11.6948,12000.0
2005-02-24 14:05:00,18.13,18.14,18.12,18.13,12400.0,11.6884,11.6948,11.6819,11.6884,12400.0
2005-02-24 14:10:00,18.14,18.19,18.14,18.17,23200.0,11.6948,11.7271,11.6948,11.7142,23200.0
2005-02-24 14:15:00,18.17,18.21,18.17,18.2,17200.0,11.7142,11.74,11.7142,11.7335,17200.0
2005-02-24 14:20:00,18.21,18.23,18.2,18.23,20800.0,11.74,11.7528,11.7335,11.7528,20800.0
2005-02-24 14:25:00,18.23,18.23,18.22,18.22,8400.0,11.7528,11.7528,11.7464,11.7464,8400.0
2005-02-24 14:30:00,18.22,18.23,18.21,18.23,30800.0,11.7464,11.7528,11.74,11.7528,30800.0
2005-02-24 14:35:00,18.23,18.24,18.23,18.24,12800.0,11.7528,11.7593,11.7528,11.7593,12800.0
2005-02-24 14:40:00,18.24,18.27,18.24,18.27,16400.0,11.7593,11.7786,11.7593,11.7786,16400.0
2005-02-24 14:45:00,18.27,18.3,18.27,18.3,91600.0,11.7786,11.798,11.7786,11.798,91600.0
2005-02-24 14:50:00,18.29,18.3,18.29,18.29,15600.0,11.7915,11.798,11.7915,11.7915,15600.0
2005-02-24 14:55:00,18.29,18.3,18.29,18.29,14000.0,11.7915,11.798,11.7915,11.7915,14000.0
2005-02-24 15:00:00,18.29,18.29,18.29,18.29,15600.0,11.7915,11.7915,11.7915,11.7915,15600.0
2005-02-24 15:05:00,18.29,18.31,18.29,18.31,30400.0,11.7915,11.8044,11.7915,11.8044,30400.0
2005-02-24 15:10:00,18.3,18.31,18.3,18.3,22000.0,11.798,11.8044,11.798,11.798,22000.0
2005-02-24 15:15:00,18.3,18.3,18.27,18.29,48400.0,11.798,11.798,11.7786,11.7915,48400.0
2005-02-24 15:20:00,18.29,18.31,18.28,18.3,64000.0,11.7915,11.8044,11.7851,11.798,64000.0
2005-02-24 15:25:00,18.3,18.3,18.27,18.27,34400.0,11.798,11.798,11.7786,11.7786,34400.0
2005-02-24 15:30:00,18.27,18.27,18.24,18.25,46400.0,11.7786,11.7786,11.7593,11.7657,46400.0
2005-02-24 15:35:00,18.25,18.31,18.25,18.31,73600.0,11.7657,11.8044,11.7657,11.8044,73600.0
2005-02-24 15:40:00,18.3,18.3,18.29,18.29,37200.0,11.798,11.798,11.7915,11.7915,37200.0
2005-02-24 15:45:00,18.29,18.29,18.24,18.25,97200.0,11.7915,11.7915,11.7593,11.7657,97200.0
2005-02-24 15:50:00,18.25,18.25,18.23,18.24,123600.0,11.7657,11.7657,11.7528,11.7593,123600.0
2005-02-24 15:55:00,18.24,18.26,18.24,18.26,88000.0,11.7593,11.7722,11.7593,11.7722,88000.0
2005-02-25 09:30:00,18.31,18.31,18.3,18.3,25600.0,11.8044,11.8044,11.798,11.798,25600.0
2005-02-25 09:35:00,18.26,18.27,18.19,18.19,25600.0,11.7722,11.7786,11.7271,11.7271,25600.0
2005-02-25 09:40:00,18.19,18.27,18.16,18.27,25600.0,11.7271,11.7786,11.7077,11.7786,25600.0
2005-02-25 09:45:00,18.27,18.29,18.23,18.29,21200.0,11.7786,11.7915,11.7528,11.7915,21200.0
2005-02-25 09:50:00,18.28,18.29,18.25,18.25,21600.0,11.7851,11.7915,11.7657,11.7657,21600.0
2005-02-25 09:55:00,18.25,18.25,18.24,18.25,18400.0,11.7657,11.7657,11.7593,11.7657,18400.0
2005-02-25 10:00:00,18.25,18.25,18.21,18.25,17200.0,11.7657,11.7657,11.74,11.7657,17200.0
2005-02-25 10:05:00,18.26,18.26,18.23,18.24,12800.0,11.7722,11.7722,11.7528,11.7593,12800.0
2005-02-25 10:10:00,18.25,18.29,18.25,18.29,15600.0,11.7657,11.7915,11.7657,11.7915,15600.0
2005-02-25 10:15:00,18.29,18.32,18.27,18.32,17600.0,11.7915,11.8109,11.7786,11.8109,17600.0
2005-02-25 10:20:00,18.31,18.32,18.31,18.31,36800.0,11.8044,11.8109,11.8044,11.8044,36800.0
2005-02-25 10:25:00,18.31,18.33,18.31,18.32,20800.0,11.8044,11.8173,11.8044,11.8109,20800.0
2005-02-25 10:30:00,18.32,18.32,18.29,18.3,25200.0,11.8109,11.8109,11.7915,11.798,25200.0
2005-02-25 10:35:00,18.31,18.31,18.31,18.31,7600.0,11.8044,11.8044,11.8044,11.8044,7600.0
2005-02-25 10:40:00,18.32,18.34,18.32,18.34,24400.0,11.8109,11.8238,11.8109,11.8238,24400.0
2005-02-25 10:45:00,18.34,18.36,18.33,18.35,11600.0,11.8238,11.8367,11.8173,11.8302,11600.0
2005-02-25 10:50:00,18.34,18.34,18.32,18.33,11200.0,11.8238,11.8238,11.8109,11.8173,11200.0
2005-02-25 10:55:00,18.35,18.38,18.35,18.37,19200.0,11.8302,11.8496,11.8302,11.8431,19200.0
2005-02-25 11:00:00,18.35,18.38,18.35,18.37,31200.0,11.8302,11.8496,11.8302,11.8431,31200.0
2005-02-25 11:05:00,18.37,18.43,18.37,18.42,49200.0,11.8431,11.8818,11.8431,11.8753,49200.0
2005-02-25 11:10:00,18.43,18.44,18.41,18.41,15600.0,11.8818,11.8882,11.8689,11.8689,15600.0
2005-02-25 11:15:00,18.43,18.44,18.43,18.43,12000.0,11.8818,11.8882,11.8818,11.8818,12000.0
2005-02-25 11:20:00,18.44,18.45,18.42,18.42,11200.0,11.8882,11.8947,11.8753,11.8753,11200.0
2005-02-25 11:25:00,18.44,18.47,18.44,18.47,16000.0,11.8882,11.9076,11.8882,11.9076,16000.0
2005-02-25 11:30:00,18.47,18.48,18.46,18.47,26800.0,11.9076,11.914,11.9011,11.9076,26800.0
2005-02-25 11:35:00,18.47,18.47,18.46,18.47,21600.0,11.9076,11.9076,11.9011,11.9076,21600.0
2005-02-25 11:40:00,18.47,18.47,18.46,18.47,11200.0,11.9076,11.9076,11.9011,11.9076,11200.0
2005-02-25 11:45:00,18.47,18.48,18.46,18.48,21200.0,11.9076,11.914,11.9011,11.914,21200.0
2005-02-25 11:50:00,18.48,18.49,18.48,18.49,10000.0,11.914,11.9205,11.914,11.9205,10000.0
2005-02-25 11:55:00,18.49,18.54,18.49,18.54,30000.0,11.9205,11.9527,11.9205,11.9527,30000.0
2005-02-25 12:00:00,18.52,18.55,18.51,18.55,6800.0,11.9398,11.9592,11.9334,11.9592,6800.0
2005-02-25 12:05:00,18.56,18.56,18.51,18.53,15600.0,11.9656,11.9656,11.9334,11.9463,15600.0
2005-02-25 12:10:00,18.53,18.53,18.52,18.53,12000.0,11.9463,11.9463,11.9398,11.9463,12000.0
2005-02-25 12:15:00,18.53,18.54,18.52,18.53,20400.0,11.9463,11.9527,11.9398,11.9463,20400.0
2005-02-25 12:20:00,18.54,18.54,18.52,18.53,11600.0,11.9527,11.9527,11.9398,11.9463,11600.0
2005-02-25 12:25:00,18.53,18.53,18.52,18.53,4400.0,11.9463,11.9463,11.9398,11.9463,4400.0
2005-02-25 12:30:00,18.53,18.53,18.51,18.53,6400.0,11.9463,11.9463,11.9334,11.9463,6400.0
2005-02-25 12:35:00,18.52,18.54,18.52,18.53,25200.0,11.9398,11.9527,11.9398,11.9463,25200.0
2005-02-25 12:40:00,18.53,18.54,18.53,18.54,10000.0,11.9463,11.9527,11.9463,11.9527,10000.0
2005-02-25 12:45:00,18.54,18.54,18.52,18.53,12400.0,11.9527,11.9527,11.9398,11.9463,12400.0
2005-02-25 12:50:00,18.53,18.53,18.52,18.52,7200.0,11.9463,11.9463,11.9398,11.9398,7200.0
2005-02-25 12:55:00,18.5,18.5,18.49,18.49,100000.0,11.9269,11.9269,11.9205,11.9205,100000.0
2005-02-25 13:00:00,18.48,18.5,18.48,18.49,104800.0,11.914,11.9269,11.914,11.9205,104800.0
2005-02-25 13:05:00,18.49,18.5,18.47,18.5,13600.0,11.9205,11.9269,11.9076,11.9269,13600.0
2005-02-25 13:10:00,18.5,18.52,18.49,18.5,18000.0,11.9269,11.9398,11.9205,11.9269,18000.0
2005-02-25 13:15:00,18.5,18.5,18.48,18.48,10400.0,11.9269,11.9269,11.914,11.914,10400.0
2005-02-25 13:20:00,18.48,18.5,18.48,18.48,11600.0,11.914,11.9269,11.914,11.914,11600.0
2005-02-25 13:25:00,18.48,18.49,18.48,18.49,5200.0,11.914,11.9205,11.914,11.9205,5200.0
2005-02-25 13:30:00,18.48,18.5,18.48,18.5,12000.0,11.914,11.9269,11.914,11.9269,12000.0
2005-02-25 13:35:00,18.5,18.5,18.5,18.5,12000.0,11.9269,11.9269,11.9269,11.9269,12000.0
2005-02-25 13:40:00,18.5,18.52,18.5,18.51,7200.0,11.9269,11.9398,11.9269,11.9334,7200.0
2005-02-25 13:45:00,18.51,18.51,18.5,18.51,10000.0,11.9334,11.9334,11.9269,11.9334,10000.0
2005-02-25 13:50:00,18.52,18.54,18.52,18.54,16000.0,11.9398,11.9527,11.9398,11.9527,16000.0
2005-02-25 13:55:00,18.54,18.55,18.54,18.55,24400.0,11.9527,11.9592,11.9527,11.9592,24400.0
2005-02-25 14:00:00,18.55,18.56,18.53,18.54,18000.0,11.9592,11.9656,11.9463,11.9527,18000.0
2005-02-25 14:05:00,18.54,18.55,18.54,18.55,5600.0,11.9527,11.9592,11.9527,11.9592,5600.0
2005-02-25 14:10:00,18.55,18.6,18.55,18.6,50400.0,11.9592,11.9914,11.9592,11.9914,50400.0
2005-02-25 14:15:00,18.61,18.62,18.58,18.58,42400.0,11.9978,12.0043,11.9785,11.9785,42400.0
2005-02-25 14:20:00,18.59,18.6,18.59,18.6,21600.0,11.9849,11.9914,11.9849,11.9914,21600.0
2005-02-25 14:25:00,18.6,18.62,18.6,18.62,25200.0,11.9914,12.0043,11.9914,12.0043,25200.0
2005-02-25 14:30:00,18.62,18.66,18.61,18.66,56400.0,12.0043,12.0301,11.9978,12.0301,56400.0
2005-02-25 14:35:00,18.66,18.68,18.65,18.65,44000.0,12.0301,12.043,12.0236,12.0236,44000.0
2005-02-25 14:40:00,18.66,18.66,18.61,18.63,28800.0,12.0301,12.0301,11.9978,12.0107,28800.0
2005-02-25 14:45:00,18.63,18.63,18.58,18.59,84000.0,12.0107,12.0107,11.9785,11.9849,84000.0
2005-02-25 14:50:00,18.59,18.6,18.53,18.55,224400.0,11.9849,11.9914,11.9463,11.9592,224400.0
2005-02-25 14:55:00,18.55,18.63,18.55,18.62,88400.0,11.9592,12.0107,11.9592,12.0043,88400.0
2005-02-25 15:00:00,18.62,18.63,18.6,18.6,44800.0,12.0043,12.0107,11.9914,11.9914,44800.0
2005-02-25 15:05:00,18.61,18.61,18.6,18.6,65200.0,11.9978,11.9978,11.9914,11.9914,65200.0
2005-02-25 15:10:00,18.6,18.61,18.6,18.6,57600.0,11.9914,11.9978,11.9914,11.9914,57600.0
2005-02-25 15:15:00,18.6,18.61,18.58,18.59,146400.0,11.9914,11.9978,11.9785,11.9849,146400.0
2005-02-25 15:20:00,18.59,18.59,18.58,18.58,64400.0,11.9849,11.9849,11.9785,11.9785,64400.0
2005-02-25 15:25:00,18.59,18.6,18.59,18.6,64400.0,11.9849,11.9914,11.9849,11.9914,64400.0
2005-02-25 15:30:00,18.6,18.61,18.6,18.6,120000.0,11.9914,11.9978,11.9914,11.9914,120000.0
2005-02-25 15:35:00,18.6,18.6,18.59,18.6,91200.0,11.9914,11.9914,11.9849,11.9914,91200.0
2005-02-25 15:40:00,18.6,18.6,18.6,18.6,43600.0,11.9914,11.9914,11.9914,11.9914,43600.0
2005-02-25 15:45:00,18.6,18.6,18.58,18.58,74400.0,11.9914,11.9914,11.9785,11.9785,74400.0
2005-02-25 15:50:00,18.58,18.59,18.58,18.58,139600.0,11.9785,11.9849,11.9785,11.9785,139600.0
2005-02-25 15:55:00,18.58,18.58,18.55,18.56,295600.0,11.9785,11.9785,11.9592,11.9656,295600.0
2005-02-28 09:30:00,18.49,18.49,18.49,18.49,24800.0,11.9205,11.9205,11.9205,11.9205,24800.0
2005-02-28 09:35:00,18.48,18.49,18.48,18.48,26000.0,11.914,11.9205,11.914,11.914,26000.0
2005-02-28 09:40:00,18.5,18.51,18.49,18.5,20800.0,11.9269,11.9334,11.9205,11.9269,20800.0
2005-02-28 09:45:00,18.51,18.52,18.5,18.5,61200.0,11.9334,11.9398,11.9269,11.9269,61200.0
2005-02-28 09:50:00,18.5,18.6,18.5,18.6,27200.0,11.9269,11.9914,11.9269,11.9914,27200.0
2005-02-28 09:55:00,18.6,18.67,18.58,18.66,34800.0,11.9914,12.0365,11.9785,12.0301,34800.0
2005-02-28 10:00:00,18.67,18.7,18.64,18.7,84800.0,12.0365,12.0559,12.0172,12.0559,84800.0
2005-02-28 10:05:00,18.7,18.7,18.6,18.6,35200.0,12.0559,12.0559,11.9914,11.9914,35200.0
2005-02-28 10:10:00,18.62,18.64,18.61,18.63,20800.0,12.0043,12.0172,11.9978,12.0107,20800.0
2005-02-28 10:15:00,18.63,18.63,18.61,18.63,14800.0,12.0107,12.0107,11.9978,12.0107,14800.0
2005-02-28 10:20:00,18.62,18.63,18.62,18.63,25200.0,12.0043,12.0107,12.0043,12.0107,25200.0
2005-02-28 10:25:00,18.63,18.68,18.63,18.66,24800.0,12.0107,12.043,12.0107,12.0301,24800.0
2005-02-28 10:30:00,18.68,18.7,18.67,18.69,23200.0,12.043,12.0559,12.0365,12.0494,23200.0
2005-02-28 10:35:00,18.7,18.74,18.7,18.71,122000.0,12.0559,12.0816,12.0559,12.0623,122000.0
2005-02-28 10:40:00,18.72,18.8,18.71,18.79,54800.0,12.0687,12.1203,12.0623,12.1139,54800.0
2005-02-28 10:45:00,18.79,18.82,18.79,18.8,43200.0,12.1139,12.1332,12.1139,12.1203,43200.0
2005-02-28 10:50:00,18.8,18.8,18.71,18.72,43600.0,12.1203,12.1203,12.0623,12.0687,43600.0
2005-02-28 10:55:00,18.72,18.72,18.7,18.71,17200.0,12.0687,12.0687,12.0559,12.0623,17200.0
2005-02-28 11:00:00,18.71,18.76,18.71,18.74,22400.0,12.0623,12.0945,12.0623,12.0816,22400.0
2005-02-28 11:05:00,18.75,18.75,18.74,18.75,14800.0,12.0881,12.0881,12.0816,12.0881,14800.0
2005-02-28 11:10:00,18.76,18.76,18.75,18.76,17600.0,12.0945,12.0945,12.0881,12.0945,17600.0
2005-02-28 11:15:00,18.76,18.76,18.74,18.74,37600.0,12.0945,12.0945,12.0816,12.0816,37600.0
2005-02-28 11:20:00,18.73,18.73,18.72,18.72,15600.0,12.0752,12.0752,12.0687,12.0687,15600.0
2005-02-28 11:25:00,18.71,18.72,18.68,18.7,16400.0,12.0623,12.0687,12.043,12.0559,16400.0
2005-02-28 11:30:00,18.7,18.7,18.65,18.65,50800.0,12.0559,12.0559,12.0236,12.0236,50800.0
2005-02-28 11:35:00,18.66,18.66,18.63,18.65,60400.0,12.0301,12.0301,12.0107,12.0236,60400.0
2005-02-28 11:40:00,18.65,18.65,18.64,18.64,23600.0,12.0236,12.0236,12.0172,12.0172,23600.0
2005-02-28 11:45:00,18.64,18.64,18.61,18.61,20800.0,12.0172,12.0172,11.9978,11.9978,20800.0
2005-02-28 11:50:00,18.61,18.61,18.57,18.58,37200.0,11.9978,11.9978,11.972,11.9785,37200.0
2005-02-28 11:55:00,18.58,18.58,18.55,18.55,38000.0,11.9785,11.9785,11.9592,11.9592,38000.0
2005-02-28 12:00:00,18.55,18.55,18.48,18.48,35200.0,11.9592,11.9592,11.914,11.914,35200.0
2005-02-28 12:05:00,18.48,18.48,18.46,18.47,33200.0,11.914,11.914,11.9011,11.9076,33200.0
2005-02-28 12:10:00,18.47,18.47,18.45,18.47,46000.0,11.9076,11.9076,11.8947,11.9076,46000.0
2005-02-28 12:15:00,18.47,18.48,18.44,18.46,84000.0,11.9076,11.914,11.8882,11.9011,84000.0
2005-02-28 12:20:00,18.46,18.47,18.44,18.46,37600.0,11.9011,11.9076,11.8882,11.9011,37600.0
2005-02-28 12:25:00,18.45,18.46,18.44,18.46,38000.0,11.8947,11.9011,11.8882,11.9011,38000.0
2005-02-28 12:30:00,18.46,18.46,18.4,18.4,38400.0,11.9011,11.9011,11.8624,11.8624,38400.0
2005-02-28 12:35:00,18.39,18.43,18.39,18.41,45600.0,11.856,11.8818,11.856,11.8689,45600.0
2005-02-28 12:40:00,18.41,18.41,18.36,18.36,129200.0,11.8689,11.8689,11.8367,11.8367,129200.0
2005-02-28 12:45:00,18.36,18.38,18.36,18.38,58000.0,11.8367,11.8496,11.8367,11.8496,58000.0
2005-02-28 12:50:00,18.39,18.41,18.39,18.4,26000.0,11.856,11.8689,11.856,11.8624,26000.0
2005-02-28 12:55:00,18.4,18.4,18.39,18.39,20400.0,11.8624,11.8624,11.856,11.856,20400.0
2005-02-28 13:00:00,18.39,18.42,18.39,18.42,12000.0,11.856,11.8753,11.856,11.8753,12000.0
2005-02-28 13:05:00,18.43,18.43,18.42,18.43,15200.0,11.8818,11.8818,11.8753,11.8818,15200.0
2005-02-28 13:10:00,18.43,18.43,18.43,18.43,6000.0,11.8818,11.8818,11.8818,11.8818,6000.0
2005-02-28 13:15:00,18.43,18.46,18.43,18.46,37200.0,11.8818,11.9011,11.8818,11.9011,37200.0
2005-02-28 13:20:00,18.46,18.5,18.46,18.5,37600.0,11.9011,11.9269,11.9011,11.9269,37600.0
2005-02-28 13:25:00,18.49,18.51,18.49,18.51,69600.0,11.9205,11.9334,11.9205,11.9334,69600.0
2005-02-28 13:30:00,18.51,18.54,18.51,18.51,55600.0,11.9334,11.9527,11.9334,11.9334,55600.0
2005-02-28 13:35:00,18.51,18.52,18.48,18.49,26800.0,11.9334,11.9398,11.914,11.9205,26800.0
2005-02-28 13:40:00,18.47,18.49,18.47,18.47,8400.0,11.9076,11.9205,11.9076,11.9076,8400.0
2005-02-28 13:45:00,18.48,18.5,18.48,18.48,12000.0,11.914,11.9269,11.914,11.914,12000.0
2005-02-28 13:50:00,18.47,18.48,18.45,18.46,10400.0,11.9076,11.914,11.8947,11.9011,10400.0
2005-02-28 13:55:00,18.45,18.47,18.43,18.45,23200.0,11.8947,11.9076,11.8818,11.8947,23200.0
2005-02-28 14:00:00,18.45,18.46,18.39,18.4,20400.0,11.8947,11.9011,11.856,11.8624,20400.0
2005-02-28 14:05:00,18.39,18.4,18.35,18.35,38400.0,11.856,11.8624,11.8302,11.8302,38400.0
2005-02-28 14:10:00,18.36,18.38,18.35,18.38,41600.0,11.8367,11.8496,11.8302,11.8496,41600.0
2005-02-28 14:15:00,18.38,18.43,18.38,18.43,42400.0,11.8496,11.8818,11.8496,11.8818,42400.0
2005-02-28 14:20:00,18.43,18.48,18.43,18.48,53600.0,11.8818,11.914,11.8818,11.914,53600.0
2005-02-28 14:25:00,18.48,18.48,18.45,18.45,47600.0,11.914,11.914,11.8947,11.8947,47600.0
2005-02-28 14:30:00,18.45,18.45,18.44,18.45,36400.0,11.8947,11.8947,11.8882,11.8947,36400.0
2005-02-28 14:35:00,18.45,18.45,18.41,18.41,28400.0,11.8947,11.8947,11.8689,11.8689,28400.0
2005-02-28 14:40:00,18.41,18.41,18.4,18.4,49600.0,11.8689,11.8689,11.8624,11.8624,49600.0
2005-02-28 14:45:00,18.4,18.45,18.4,18.45,30000.0,11.8624,11.8947,11.8624,11.8947,30000.0
2005-02-28 14:50:00,18.45,18.48,18.45,18.48,20400.0,11.8947,11.914,11.8947,11.914,20400.0
2005-02-28 14:55:00,18.48,18.49,18.48,18.49,15600.0,11.914,11.9205,11.914,11.9205,15600.0
2005-02-28 15:00:00,18.48,18.48,18.47,18.48,14400.0,11.914,11.914,11.9076,11.914,14400.0
2005-02-28 15:05:00,18.48,18.54,18.48,18.54,32800.0,11.914,11.9527,11.914,11.9527,32800.0
2005-02-28 15:10:00,18.54,18.54,18.53,18.54,21200.0,11.9527,11.9527,11.9463,11.9527,21200.0
2005-02-28 15:15:00,18.53,18.56,18.53,18.56,46400.0,11.9463,11.9656,11.9463,11.9656,46400.0
2005-02-28 15:20:00,18.56,18.56,18.48,18.5,47200.0,11.9656,11.9656,11.914,11.9269,47200.0
2005-02-28 15:25:00,18.5,18.5,18.48,18.49,42000.0,11.9269,11.9269,11.914,11.9205,42000.0
2005-02-28 15:30:00,18.49,18.5,18.45,18.5,104400.0,11.9205,11.9269,11.8947,11.9269,104400.0
2005-02-28 15:35:00,18.5,18.5,18.49,18.49,68400.0,11.9269,11.9269,11.9205,11.9205,68400.0
2005-02-28 15:40:00,18.49,18.49,18.46,18.46,78000.0,11.9205,11.9205,11.9011,11.9011,78000.0
2005-02-28 15:45:00,18.46,18.46,18.42,18.43,150000.0,11.9011,11.9011,11.8753,11.8818,150000.0
2005-02-28 15:50:00,18.43,18.45,18.43,18.43,88800.0,11.8818,11.8947,11.8818,11.8818,88800.0
2005-02-28 15:55:00,18.43,18.43,18.38,18.38,172400.0,11.8818,11.8818,11.8496,11.8496,172400.0
2005-03-01 09:30:00,18.42,18.42,18.4,18.41,28000.0,11.8753,11.8753,11.8624,11.8689,28000.0
2005-03-01 09:35:00,18.4,18.47,18.4,18.47,37200.0,11.8624,11.9076,11.8624,11.9076,37200.0
2005-03-01 09:40:00,18.47,18.56,18.47,18.56,21600.0,11.9076,11.9656,11.9076,11.9656,21600.0
2005-03-01 09:45:00,18.57,18.57,18.51,18.51,54000.0,11.972,11.972,11.9334,11.9334,54000.0
2005-03-01 09:50:00,18.51,18.54,18.48,18.54,67200.0,11.9334,11.9527,11.914,11.9527,67200.0
2005-03-01 09:55:00,18.54,18.55,18.53,18.53,36000.0,11.9527,11.9592,11.9463,11.9463,36000.0
2005-03-01 10:00:00,18.53,18.61,18.52,18.6,47600.0,11.9463,11.9978,11.9398,11.9914,47600.0
2005-03-01 10:05:00,18.61,18.66,18.61,18.63,30000.0,11.9978,12.0301,11.9978,12.0107,30000.0
2005-03-01 10:10:00,18.61,18.61,18.55,18.56,52400.0,11.9978,11.9978,11.9592,11.9656,52400.0
2005-03-01 10:15:00,18.57,18.58,18.56,18.57,41600.0,11.972,11.9785,11.9656,11.972,41600.0
2005-03-01 10:20:00,18.56,18.57,18.55,18.57,105600.0,11.9656,11.972,11.9592,11.972,105600.0
2005-03-01 10:25:00,18.57,18.57,18.54,18.54,22000.0,11.972,11.972,11.9527,11.9527,22000.0
2005-03-01 10:30:00,18.54,18.57,18.54,18.56,75200.0,11.9527,11.972,11.9527,11.9656,75200.0
2005-03-01 10:35:00,18.56,18.56,18.54,18.55,31600.0,11.9656,11.9656,11.9527,11.9592,31600.0
2005-03-01 10:40:00,18.56,18.58,18.55,18.56,39200.0,11.9656,11.9785,11.9592,11.9656,39200.0
2005-03-01 10:45:00,18.56,18.57,18.55,18.56,37600.0,11.9656,11.972,11.9592,11.9656,37600.0
2005-03-01 10:50:00,18.56,18.58,18.55,18.55,42400.0,11.9656,11.9785,11.9592,11.9592,42400.0
2005-03-01 10:55:00,18.55,18.56,18.54,18.56,30000.0,11.9592,11.9656,11.9527,11.9656,30000.0
2005-03-01 11:00:00,18.56,18.58,18.55,18.58,22000.0,11.9656,11.9785,11.9592,11.9785,22000.0
2005-03-01 11:05:00,18.58,18.6,18.56,18.6,242800.0,11.9785,11.9914,11.9656,11.9914,242800.0
2005-03-01 11:10:00,18.59,18.6,18.59,18.6,12000.0,11.9849,11.9914,11.9849,11.9914,12000.0
2005-03-01 11:15:00,18.59,18.59,18.56,18.56,17200.0,11.9849,11.9849,11.9656,11.9656,17200.0
2005-03-01 11:20:00,18.56,18.58,18.42,18.42,7200.0,11.9656,11.9785,11.8753,11.8753,7200.0
2005-03-01 11:25:00,18.58,18.58,18.55,18.55,17200.0,11.9785,11.9785,11.9592,11.9592,17200.0
2005-03-01 11:30:00,18.56,18.58,18.56,18.56,56800.0,11.9656,11.9785,11.9656,11.9656,56800.0
2005-03-01 11:35:00,18.55,18.58,18.55,18.58,4800.0,11.9592,11.9785,11.9592,11.9785,4800.0
2005-03-01 11:40:00,18.58,18.58,18.58,18.58,12000.0,11.9785,11.9785,11.9785,11.9785,12000.0
2005-03-01 11:45:00,18.58,18.58,18.56,18.58,48800.0,11.9785,11.9785,11.9656,11.9785,48800.0
2005-03-01 11:50:00,18.58,18.59,18.58,18.59,90800.0,11.9785,11.9849,11.9785,11.9849,90800.0
2005-03-01 11:55:00,18.59,18.63,18.59,18.63,21200.0,11.9849,12.0107,11.9849,12.0107,21200.0
2005-03-01 12:00:00,18.63,18.63,18.6,18.62,12800.0,12.0107,12.0107,11.9914,12.0043,12800.0
2005-03-01 12:05:00,18.62,18.62,18.61,18.61,15200.0,12.0043,12.0043,11.9978,11.9978,15200.0
2005-03-01 12:10:00,18.61,18.63,18.61,18.63,40000.0,11.9978,12.0107,11.9978,12.0107,40000.0
2005-03-01 12:15:00,18.63,18.63,18.61,18.62,41600.0,12.0107,12.0107,11.9978,12.0043,41600.0
2005-03-01 12:20:00,18.63,18.63,18.62,18.62,18000.0,12.0107,12.0107,12.0043,12.0043,18000.0
2005-03-01 12:25:00,18.62,18.62,18.6,18.62,22000.0,12.0043,12.0043,11.9914,12.0043,22000.0
2005-03-01 12:30:00,18.61,18.62,18.61,18.61,26800.0,11.9978,12.0043,11.9978,11.9978,26800.0
2005-03-01 12:35:00,18.6,18.61,18.58,18.59,32400.0,11.9914,11.9978,11.9785,11.9849,32400.0
2005-03-01 12:40:00,18.6,18.61,18.6,18.61,12400.0,11.9914,11.9978,11.9914,11.9978,12400.0
2005-03-01 12:45:00,18.61,18.62,18.61,18.62,8400.0,11.9978,12.0043,11.9978,12.0043,8400.0
2005-03-01 12:50:00,18.62,18.62,18.6,18.6,17200.0,12.0043,12.0043,11.9914,11.9914,17200.0
2005-03-01 12:55:00,18.62,18.63,18.62,18.62,53200.0,12.0043,12.0107,12.0043,12.0043,53200.0
2005-03-01 13:00:00,18.63,18.66,18.62,18.66,56800.0,12.0107,12.0301,12.0043,12.0301,56800.0
2005-03-01 13:05:00,18.66,18.68,18.66,18.68,53200.0,12.0301,12.043,12.0301,12.043,53200.0
2005-03-01 13:10:00,18.69,18.69,18.66,18.67,28000.0,12.0494,12.0494,12.0301,12.0365,28000.0
2005-03-01 13:15:00,18.68,18.69,18.68,18.68,20800.0,12.043,12.0494,12.043,12.043,20800.0
2005-03-01 13:20:00,18.66,18.67,18.64,18.64,18400.0,12.0301,12.0365,12.0172,12.0172,18400.0
2005-03-01 13:25:00,18.65,18.65,18.61,18.61,8000.0,12.0236,12.0236,11.9978,11.9978,8000.0
2005-03-01 13:30:00,18.61,18.64,18.61,18.63,12000.0,11.9978,12.0172,11.9978,12.0107,12000.0
2005-03-01 13:35:00,18.65,18.66,18.64,18.66,12800.0,12.0236,12.0301,12.0172,12.0301,12800.0
2005-03-01 13:40:00,18.64,18.67,18.64,18.67,29200.0,12.0172,12.0365,12.0172,12.0365,29200.0
2005-03-01 13:45:00,18.67,18.71,18.67,18.67,41200.0,12.0365,12.0623,12.0365,12.0365,41200.0
2005-03-01 13:50:00,18.69,18.7,18.68,18.69,11600.0,12.0494,12.0559,12.043,12.0494,11600.0
2005-03-01 13:55:00,18.7,18.71,18.7,18.71,16800.0,12.0559,12.0623,12.0559,12.0623,16800.0
2005-03-01 14:00:00,18.71,18.76,18.7,18.75,136400.0,12.0623,12.0945,12.0559,12.0881,136400.0
2005-03-01 14:05:00,18.75,18.75,18.71,18.72,44400.0,12.0881,12.0881,12.0623,12.0687,44400.0
2005-03-01 14:10:00,18.72,18.72,18.7,18.7,11200.0,12.0687,12.0687,12.0559,12.0559,11200.0
2005-03-01 14:15:00,18.7,18.71,18.7,18.71,8400.0,12.0559,12.0623,12.0559,12.0623,8400.0
2005-03-01 14:20:00,18.71,18.71,18.7,18.71,7200.0,12.0623,12.0623,12.0559,12.0623,7200.0
2005-03-01 14:25:00,18.71,18.71,18.68,18.68,9200.0,12.0623,12.0623,12.043,12.043,9200.0
2005-03-01 14:30:00,18.68,18.68,18.66,18.66,8000.0,12.043,12.043,12.0301,12.0301,8000.0
2005-03-01 14:35:00,18.67,18.69,18.67,18.69,23600.0,12.0365,12.0494,12.0365,12.0494,23600.0
2005-03-01 14:40:00,18.69,18.7,18.68,18.68,11600.0,12.0494,12.0559,12.043,12.043,11600.0
2005-03-01 14:45:00,18.68,18.7,18.68,18.68,24000.0,12.043,12.0559,12.043,12.043,24000.0
2005-03-01 14:50:00,18.67,18.68,18.67,18.68,89200.0,12.0365,12.043,12.0365,12.043,89200.0
2005-03-01 14:55:00,18.68,18.69,18.68,18.68,16800.0,12.043,12.0494,12.043,12.043,16800.0
2005-03-01 15:00:00,18.69,18.71,18.68,18.71,24400.0,12.0494,12.0623,12.043,12.0623,24400.0
2005-03-01 15:05:00,18.71,18.71,18.7,18.71,32800.0,12.0623,12.0623,12.0559,12.0623,32800.0
2005-03-01 15:10:00,18.71,18.74,18.71,18.73,45200.0,12.0623,12.0816,12.0623,12.0752,45200.0
2005-03-01 15:15:00,18.74,18.74,18.73,18.73,35200.0,12.0816,12.0816,12.0752,12.0752,35200.0
2005-03-01 15:20:00,18.73,18.74,18.72,18.72,15200.0,12.0752,12.0816,12.0687,12.0687,15200.0
2005-03-01 15:25:00,18.72,18.72,18.7,18.72,32800.0,12.0687,12.0687,12.0559,12.0687,32800.0
2005-03-01 15:30:00,18.72,18.72,18.7,18.7,148400.0,12.0687,12.0687,12.0559,12.0559,148400.0
2005-03-01 15:35:00,18.69,18.69,18.68,18.68,66000.0,12.0494,12.0494,12.043,12.043,66000.0
2005-03-01 15:40:00,18.68,18.7,18.67,18.69,71200.0,12.043,12.0559,12.0365,12.0494,71200.0
2005-03-01 15:45:00,18.7,18.7,18.65,18.7,69200.0,12.0559,12.0559,12.0236,12.0559,69200.0
2005-03-01 15:50:00,18.7,18.73,18.7,18.72,136800.0,12.0559,12.0752,12.0559,12.0687,136800.0
2005-03-01 15:55:00,18.72,18.72,18.68,18.68,70800.0,12.0687,12.0687,12.043,12.043,70800.0
2005-03-02 09:30:00,18.66,18.66,18.63,18.63,50800.0,12.0301,12.0301,12.0107,12.0107,50800.0
2005-03-02 09:35:00,18.61,18.64,18.56,18.63,78000.0,11.9978,12.0172,11.9656,12.0107,78000.0
2005-03-02 09:40:00,18.63,18.67,18.61,18.67,45200.0,12.0107,12.0365,11.9978,12.0365,45200.0
2005-03-02 09:45:00,18.66,18.69,18.65,18.65,40800.0,12.0301,12.0494,12.0236,12.0236,40800.0
2005-03-02 09:50:00,18.66,18.67,18.63,18.63,48000.0,12.0301,12.0365,12.0107,12.0107,48000.0
2005-03-02 09:55:00,18.63,18.63,18.57,18.58,170000.0,12.0107,12.0107,11.972,11.9785,170000.0
2005-03-02 10:00:00,18.58,18.61,18.57,18.59,14800.0,11.9785,11.9978,11.972,11.9849,14800.0
2005-03-02 10:05:00,18.58,18.58,18.54,18.56,34800.0,11.9785,11.9785,11.9527,11.9656,34800.0
2005-03-02 10:10:00,18.57,18.57,18.55,18.56,12400.0,11.972,11.972,11.9592,11.9656,12400.0
2005-03-02 10:15:00,18.57,18.59,18.56,18.59,42000.0,11.972,11.9849,11.9656,11.9849,42000.0
2005-03-02 10:20:00,18.59,18.62,18.59,18.6,17200.0,11.9849,12.0043,11.9849,11.9914,17200.0
2005-03-02 10:25:00,18.61,18.63,18.6,18.63,24800.0,11.9978,12.0107,11.9914,12.0107,24800.0
2005-03-02 10:30:00,18.63,18.65,18.62,18.62,37600.0,12.0107,12.0236,12.0043,12.0043,37600.0
2005-03-02 10:35:00,18.63,18.63,18.61,18.61,2400.0,12.0107,12.0107,11.9978,11.9978,2400.0
2005-03-02 10:40:00,18.61,18.62,18.6,18.6,14400.0,11.9978,12.0043,11.9914,11.9914,14400.0
2005-03-02 10:45:00,18.6,18.61,18.58,18.6,18000.0,11.9914,11.9978,11.9785,11.9914,18000.0
2005-03-02 10:50:00,18.6,18.6,18.58,18.6,15600.0,11.9914,11.9914,11.9785,11.9914,15600.0
2005-03-02 10:55:00,18.6,18.66,18.6,18.65,36800.0,11.9914,12.0301,11.9914,12.0236,36800.0
2005-03-02 11:00:00,18.65,18.66,18.63,18.65,22800.0,12.0236,12.0301,12.0107,12.0236,22800.0
2005-03-02 11:05:00,18.65,18.67,18.64,18.67,16800.0,12.0236,12.0365,12.0172,12.0365,16800.0
2005-03-02 11:10:00,18.67,18.73,18.67,18.72,38800.0,12.0365,12.0752,12.0365,12.0687,38800.0
2005-03-02 11:15:00,18.72,18.75,18.72,18.74,50000.0,12.0687,12.0881,12.0687,12.0816,50000.0
2005-03-02 11:20:00,18.75,18.75,18.71,18.71,17200.0,12.0881,12.0881,12.0623,12.0623,17200.0
2005-03-02 11:25:00,18.7,18.7,18.69,18.69,6400.0,12.0559,12.0559,12.0494,12.0494,6400.0
2005-03-02 11:30:00,18.69,18.71,18.67,18.67,23600.0,12.0494,12.0623,12.0365,12.0365,23600.0
2005-03-02 11:35:00,18.67,18.71,18.67,18.71,39600.0,12.0365,12.0623,12.0365,12.0623,39600.0
2005-03-02 11:40:00,18.71,18.72,18.71,18.72,18800.0,12.0623,12.0687,12.0623,12.0687,18800.0
2005-03-02 11:45:00,18.72,18.72,18.7,18.72,22800.0,12.0687,12.0687,12.0559,12.0687,22800.0
2005-03-02 11:50:00,18.73,18.73,18.72,18.72,25200.0,12.0752,12.0752,12.0687,12.0687,25200.0
2005-03-02 11:55:00,18.73,18.74,18.73,18.73,38800.0,12.0752,12.0816,12.0752,12.0752,38800.0
2005-03-02 12:00:00,18.73,18.74,18.73,18.74,40400.0,12.0752,12.0816,12.0752,12.0816,40400.0
2005-03-02 12:05:00,18.74,18.8,18.74,18.78,131600.0,12.0816,12.1203,12.0816,12.1074,131600.0
2005-03-02 12:10:00,18.78,18.78,18.75,18.76,12800.0,12.1074,12.1074,12.0881,12.0945,12800.0
2005-03-02 12:15:00,18.75,18.76,18.75,18.76,16800.0,12.0881,12.0945,12.0881,12.0945,16800.0
2005-03-02 12:20:00,18.76,18.78,18.75,18.76,8400.0,12.0945,12.1074,12.0881,12.0945,8400.0
2005-03-02 12:25:00,18.76,18.77,18.75,18.75,3200.0,12.0945,12.101,12.0881,12.0881,3200.0
2005-03-02 12:30:00,18.76,18.76,18.75,18.75,8000.0,12.0945,12.0945,12.0881,12.0881,8000.0
2005-03-02 12:35:00,18.75,18.77,18.75,18.77,9600.0,12.0881,12.101,12.0881,12.101,9600.0
2005-03-02 12:40:00,18.76,18.76,18.75,18.76,12400.0,12.0945,12.0945,12.0881,12.0945,12400.0
2005-03-02 12:45:00,18.75,18.76,18.75,18.76,12000.0,12.0881,12.0945,12.0881,12.0945,12000.0
2005-03-02 12:50:00,18.76,18.79,18.76,18.79,5600.0,12.0945,12.1139,12.0945,12.1139,5600.0
2005-03-02 12:55:00,18.79,18.79,18.79,18.79,9600.0,12.1139,12.1139,12.1139,12.1139,9600.0
2005-03-02 13:00:00,18.79,18.83,18.79,18.81,24400.0,12.1139,12.1397,12.1139,12.1268,24400.0
2005-03-02 13:05:00,18.81,18.81,18.8,18.8,9600.0,12.1268,12.1268,12.1203,12.1203,9600.0
2005-03-02 13:10:00,18.8,18.81,18.79,18.81,7200.0,12.1203,12.1268,12.1139,12.1268,7200.0
2005-03-02 13:15:00,18.8,18.8,18.79,18.8,11600.0,12.1203,12.1203,12.1139,12.1203,11600.0
2005-03-02 13:20:00,18.8,18.8,18.79,18.8,8000.0,12.1203,12.1203,12.1139,12.1203,8000.0
2005-03-02 13:25:00,18.8,18.82,18.8,18.81,6800.0,12.1203,12.1332,12.1203,12.1268,6800.0
2005-03-02 13:30:00,18.81,18.82,18.81,18.81,8000.0,12.1268,12.1332,12.1268,12.1268,8000.0
2005-03-02 13:35:00,18.82,18.82,18.8,18.8,6000.0,12.1332,12.1332,12.1203,12.1203,6000.0
2005-03-02 13:40:00,18.8,18.8,18.79,18.79,8400.0,12.1203,12.1203,12.1139,12.1139,8400.0
2005-03-02 13:45:00,18.79,18.79,18.77,18.77,45200.0,12.1139,12.1139,12.101,12.101,45200.0
2005-03-02 13:50:00,18.78,18.79,18.77,18.77,110400.0,12.1074,12.1139,12.101,12.101,110400.0
2005-03-02 13:55:00,18.77,18.77,18.75,18.77,20000.0,12.101,12.101,12.0881,12.101,20000.0
2005-03-02 14:00:00,18.78,18.81,18.78,18.78,35600.0,12.1074,12.1268,12.1074,12.1074,35600.0
2005-03-02 14:05:00,18.78,18.79,18.78,18.78,24800.0,12.1074,12.1139,12.1074,12.1074,24800.0
2005-03-02 14:10:00,18.78,18.8,18.78,18.8,47600.0,12.1074,12.1203,12.1074,12.1203,47600.0
2005-03-02 14:15:00,18.79,18.8,18.78,18.78,10800.0,12.1139,12.1203,12.1074,12.1074,10800.0
2005-03-02 14:20:00,18.78,18.79,18.78,18.79,10800.0,12.1074,12.1139,12.1074,12.1139,10800.0
2005-03-02 14:25:00,18.79,18.79,18.78,18.78,33200.0,12.1139,12.1139,12.1074,12.1074,33200.0
2005-03-02 14:30:00,18.78,18.78,18.77,18.77,89200.0,12.1074,12.1074,12.101,12.101,89200.0
2005-03-02 14:35:00,18.76,18.76,18.72,18.72,12400.0,12.0945,12.0945,12.0687,12.0687,12400.0
2005-03-02 14:40:00,18.72,18.73,18.71,18.72,26400.0,12.0687,12.0752,12.0623,12.0687,26400.0
2005-03-02 14:45:00,18.72,18.75,18.72,18.75,48000.0,12.0687,12.0881,12.0687,12.0881,48000.0
2005-03-02 14:50:00,18.75,18.76,18.75,18.75,21200.0,12.0881,12.0945,12.0881,12.0881,21200.0
2005-03-02 14:55:00,18.75,18.77,18.75,18.77,24000.0,12.0881,12.101,12.0881,12.101,24000.0
2005-03-02 15:00:00,18.76,18.8,18.76,18.78,27200.0,12.0945,12.1203,12.0945,12.1074,27200.0
2005-03-02 15:05:00,18.78,18.79,18.78,18.79,21200.0,12.1074,12.1139,12.1074,12.1139,21200.0
2005-03-02 15:10:00,18.79,18.79,18.75,18.75,16400.0,12.1139,12.1139,12.0881,12.0881,16400.0
2005-03-02 15:15:00,18.75,18.75,18.75,18.75,43200.0,12.0881,12.0881,12.0881,12.0881,43200.0
2005-03-02 15:20:00,18.75,18.77,18.75,18.76,15600.0,12.0881,12.101,12.0881,12.0945,15600.0
2005-03-02 15:25:00,18.77,18.78,18.75,18.78,13600.0,12.101,12.1074,12.0881,12.1074,13600.0
2005-03-02 15:30:00,18.78,18.78,18.76,18.77,14400.0,12.1074,12.1074,12.0945,12.101,14400.0
2005-03-02 15:35:00,18.77,18.77,18.75,18.75,29600.0,12.101,12.101,12.0881,12.0881,29600.0
2005-03-02 15:40:00,18.75,18.76,18.75,18.75,47200.0,12.0881,12.0945,12.0881,12.0881,47200.0
2005-03-02 15:45:00,18.75,18.78,18.75,18.78,38800.0,12.0881,12.1074,12.0881,12.1074,38800.0
2005-03-02 15:50:00,18.78,18.79,18.78,18.79,85600.0,12.1074,12.1139,12.1074,12.1139,85600.0
2005-03-02 15:55:00,18.79,18.79,18.77,18.78,146000.0,12.1139,12.1139,12.101,12.1074,146000.0
2005-03-03 09:30:00,18.8,18.82,18.75,18.82,36800.0,12.1203,12.1332,12.0881,12.1332,36800.0
2005-03-03 09:35:00,18.79,18.8,18.75,18.76,20000.0,12.1139,12.1203,12.0881,12.0945,20000.0
2005-03-03 09:40:00,18.75,18.76,18.66,18.66,20800.0,12.0881,12.0945,12.0301,12.0301,20800.0
2005-03-03 09:45:00,18.66,18.76,18.66,18.76,162000.0,12.0301,12.0945,12.0301,12.0945,162000.0
2005-03-03 09:50:00,18.76,18.78,18.74,18.74,4800.0,12.0945,12.1074,12.0816,12.0816,4800.0
2005-03-03 09:55:00,18.73,18.75,18.71,18.74,14400.0,12.0752,12.0881,12.0623,12.0816,14400.0
2005-03-03 10:00:00,18.73,18.78,18.68,18.7,39200.0,12.0752,12.1074,12.043,12.0559,39200.0
2005-03-03 10:05:00,18.7,18.71,18.67,18.71,30000.0,12.0559,12.0623,12.0365,12.0623,30000.0
2005-03-03 10:10:00,18.71,18.73,18.7,18.73,31600.0,12.0623,12.0752,12.0559,12.0752,31600.0
2005-03-03 10:15:00,18.73,18.73,18.68,18.72,28000.0,12.0752,12.0752,12.043,12.0687,28000.0
2005-03-03 10:20:00,18.7,18.72,18.69,18.72,42400.0,12.0559,12.0687,12.0494,12.0687,42400.0
2005-03-03 10:25:00,18.71,18.72,18.68,18.68,155200.0,12.0623,12.0687,12.043,12.043,155200.0
2005-03-03 10:30:00,18.67,18.67,18.61,18.62,32000.0,12.0365,12.0365,11.9978,12.0043,32000.0
2005-03-03 10:35:00,18.62,18.65,18.62,18.64,12000.0,12.0043,12.0236,12.0043,12.0172,12000.0
2005-03-03 10:40:00,18.64,18.65,18.63,18.63,16400.0,12.0172,12.0236,12.0107,12.0107,16400.0
2005-03-03 10:45:00,18.64,18.69,18.63,18.69,36400.0,12.0172,12.0494,12.0107,12.0494,36400.0
2005-03-03 10:50:00,18.68,18.68,18.65,18.65,22400.0,12.043,12.043,12.0236,12.0236,22400.0
2005-03-03 10:55:00,18.65,18.67,18.62,18.64,62800.0,12.0236,12.0365,12.0043,12.0172,62800.0
2005-03-03 11:00:00,18.64,18.64,18.63,18.63,88400.0,12.0172,12.0172,12.0107,12.0107,88400.0
2005-03-03 11:05:00,18.62,18.62,18.61,18.61,50000.0,12.0043,12.0043,11.9978,11.9978,50000.0
2005-03-03 11:10:00,18.61,18.62,18.61,18.62,18400.0,11.9978,12.0043,11.9978,12.0043,18400.0
2005-03-03 11:15:00,18.62,18.62,18.61,18.61,55600.0,12.0043,12.0043,11.9978,11.9978,55600.0
2005-03-03 11:20:00,18.61,18.61,18.58,18.58,56800.0,11.9978,11.9978,11.9785,11.9785,56800.0
2005-03-03 11:25:00,18.58,18.61,18.57,18.6,57600.0,11.9785,11.9978,11.972,11.9914,57600.0
2005-03-03 11:30:00,18.61,18.61,18.58,18.6,29600.0,11.9978,11.9978,11.9785,11.9914,29600.0
2005-03-03 11:35:00,18.6,18.61,18.58,18.61,29200.0,11.9914,11.9978,11.9785,11.9978,29200.0
2005-03-03 11:40:00,18.61,18.61,18.6,18.6,19200.0,11.9978,11.9978,11.9914,11.9914,19200.0
2005-03-03 11:45:00,18.6,18.6,18.57,18.57,5600.0,11.9914,11.9914,11.972,11.972,5600.0
2005-03-03 11:50:00,18.57,18.57,18.55,18.55,43600.0,11.972,11.972,11.9592,11.9592,43600.0
2005-03-03 11:55:00,18.55,18.59,18.54,18.54,55600.0,11.9592,11.9849,11.9527,11.9527,55600.0
2005-03-03 12:00:00,18.55,18.56,18.53,18.54,52800.0,11.9592,11.9656,11.9463,11.9527,52800.0
2005-03-03 12:05:00,18.54,18.56,18.54,18.56,50000.0,11.9527,11.9656,11.9527,11.9656,50000.0
2005-03-03 12:10:00,18.56,18.56,18.55,18.55,6800.0,11.9656,11.9656,11.9592,11.9592,6800.0
2005-03-03 12:15:00,18.55,18.55,18.54,18.55,12400.0,11.9592,11.9592,11.9527,11.9592,12400.0
2005-03-03 12:20:00,18.55,18.55,18.53,18.54,9200.0,11.9592,11.9592,11.9463,11.9527,9200.0
2005-03-03 12:25:00,18.53,18.55,18.53,18.55,16400.0,11.9463,11.9592,11.9463,11.9592,16400.0
2005-03-03 12:30:00,18.54,18.55,18.54,18.54,37200.0,11.9527,11.9592,11.9527,11.9527,37200.0
2005-03-03 12:35:00,18.54,18.54,18.52,18.53,19200.0,11.9527,11.9527,11.9398,11.9463,19200.0
2005-03-03 12:40:00,18.53,18.53,18.5,18.5,62800.0,11.9463,11.9463,11.9269,11.9269,62800.0
2005-03-03 12:45:00,18.49,18.52,18.49,18.52,40400.0,11.9205,11.9398,11.9205,11.9398,40400.0
2005-03-03 12:50:00,18.53,18.55,18.53,18.55,6400.0,11.9463,11.9592,11.9463,11.9592,6400.0
2005-03-03 12:55:00,18.56,18.58,18.56,18.58,9200.0,11.9656,11.9785,11.9656,11.9785,9200.0
2005-03-03 13:00:00,18.58,18.58,18.54,18.56,12800.0,11.9785,11.9785,11.9527,11.9656,12800.0
2005-03-03 13:05:00,18.56,18.61,18.56,18.59,28400.0,11.9656,11.9978,11.9656,11.9849,28400.0
2005-03-03 13:10:00,18.59,18.6,18.58,18.6,12800.0,11.9849,11.9914,11.9785,11.9914,12800.0
2005-03-03 13:15:00,18.6,18.62,18.6,18.62,13200.0,11.9914,12.0043,11.9914,12.0043,13200.0
2005-03-03 13:20:00,18.61,18.61,18.59,18.59,9200.0,11.9978,11.9978,11.9849,11.9849,9200.0
2005-03-03 13:25:00,18.59,18.59,18.56,18.56,2800.0,11.9849,11.9849,11.9656,11.9656,2800.0
2005-03-03 13:30:00,18.56,18.56,18.55,18.56,6000.0,11.9656,11.9656,11.9592,11.9656,6000.0
2005-03-03 13:35:00,18.55,18.55,18.53,18.53,8800.0,11.9592,11.9592,11.9463,11.9463,8800.0
2005-03-03 13:40:00,18.53,18.53,18.52,18.52,9600.0,11.9463,11.9463,11.9398,11.9398,9600.0
2005-03-03 13:45:00,18.51,18.51,18.5,18.5,14400.0,11.9334,11.9334,11.9269,11.9269,14400.0
2005-03-03 13:50:00,18.51,18.55,18.51,18.55,9600.0,11.9334,11.9592,11.9334,11.9592,9600.0
2005-03-03 13:55:00,18.55,18.58,18.55,18.58,13200.0,11.9592,11.9785,11.9592,11.9785,13200.0
2005-03-03 14:00:00,18.58,18.6,18.58,18.6,13600.0,11.9785,11.9914,11.9785,11.9914,13600.0
2005-03-03 14:05:00,18.6,18.65,18.59,18.65,55600.0,11.9914,12.0236,11.9849,12.0236,55600.0
2005-03-03 14:10:00,18.65,18.66,18.64,18.65,35200.0,12.0236,12.0301,12.0172,12.0236,35200.0
2005-03-03 14:15:00,18.65,18.66,18.64,18.65,32800.0,12.0236,12.0301,12.0172,12.0236,32800.0
2005-03-03 14:20:00,18.64,18.65,18.63,18.64,29200.0,12.0172,12.0236,12.0107,12.0172,29200.0
2005-03-03 14:25:00,18.64,18.65,18.62,18.62,26400.0,12.0172,12.0236,12.0043,12.0043,26400.0
2005-03-03 14:30:00,18.62,18.62,18.62,18.62,20800.0,12.0043,12.0043,12.0043,12.0043,20800.0
2005-03-03 14:35:00,18.62,18.62,18.59,18.59,23600.0,12.0043,12.0043,11.9849,11.9849,23600.0
2005-03-03 14:40:00,18.59,18.59,18.58,18.58,32400.0,11.9849,11.9849,11.9785,11.9785,32400.0
2005-03-03 14:45:00,18.57,18.58,18.57,18.57,30000.0,11.972,11.9785,11.972,11.972,30000.0
2005-03-03 14:50:00,18.57,18.6,18.57,18.6,35200.0,11.972,11.9914,11.972,11.9914,35200.0
2005-03-03 14:55:00,18.6,18.61,18.59,18.6,35200.0,11.9914,11.9978,11.9849,11.9914,35200.0
2005-03-03 15:00:00,18.6,18.6,18.59,18.6,23600.0,11.9914,11.9914,11.9849,11.9914,23600.0
2005-03-03 15:05:00,18.59,18.59,18.58,18.59,146000.0,11.9849,11.9849,11.9785,11.9849,146000.0
2005-03-03 15:10:00,18.59,18.61,18.58,18.59,53600.0,11.9849,11.9978,11.9785,11.9849,53600.0
2005-03-03 15:15:00,18.58,18.58,18.56,18.57,22000.0,11.9785,11.9785,11.9656,11.972,22000.0
2005-03-03 15:20:00,18.57,18.58,18.57,18.58,18400.0,11.972,11.9785,11.972,11.9785,18400.0
2005-03-03 15:25:00,18.58,18.59,18.58,18.59,24800.0,11.9785,11.9849,11.9785,11.9849,24800.0
2005-03-03 15:30:00,18.6,18.6,18.59,18.59,31600.0,11.9914,11.9914,11.9849,11.9849,31600.0
2005-03-03 15:35:00,18.6,18.6,18.59,18.6,29200.0,11.9914,11.9914,11.9849,11.9914,29200.0
2005-03-03 15:40:00,18.6,18.6,18.59,18.59,29200.0,11.9914,11.9914,11.9849,11.9849,29200.0
2005-03-03 15:45:00,18.59,18.59,18.57,18.57,29600.0,11.9849,11.9849,11.972,11.972,29600.0
2005-03-03 15:50:00,18.56,18.56,18.54,18.54,110000.0,11.9656,11.9656,11.9527,11.9527,110000.0
2005-03-03 15:55:00,18.54,18.57,18.54,18.56,51600.0,11.9527,11.972,11.9527,11.9656,51600.0
2005-03-04 09:30:00,18.66,18.66,18.66,18.66,19600.0,12.0301,12.0301,12.0301,12.0301,19600.0
2005-03-04 09:35:00,18.66,18.72,18.66,18.66,12800.0,12.0301,12.0687,12.0301,12.0301,12800.0
2005-03-04 09:40:00,18.66,18.66,18.61,18.61,10000.0,12.0301,12.0301,11.9978,11.9978,10000.0
2005-03-04 09:45:00,18.63,18.64,18.62,18.63,15200.0,12.0107,12.0172,12.0043,12.0107,15200.0
2005-03-04 09:50:00,18.62,18.67,18.62,18.65,35600.0,12.0043,12.0365,12.0043,12.0236,35600.0
2005-03-04 09:55:00,18.65,18.71,18.64,18.7,24000.0,12.0236,12.0623,12.0172,12.0559,24000.0
2005-03-04 10:00:00,18.7,18.72,18.7,18.7,16800.0,12.0559,12.0687,12.0559,12.0559,16800.0
2005-03-04 10:05:00,18.72,18.74,18.71,18.71,17600.0,12.0687,12.0816,12.0623,12.0623,17600.0
2005-03-04 10:10:00,18.71,18.71,18.69,18.71,11200.0,12.0623,12.0623,12.0494,12.0623,11200.0
2005-03-04 10:15:00,18.71,18.71,18.68,18.68,9600.0,12.0623,12.0623,12.043,12.043,9600.0
2005-03-04 10:20:00,18.68,18.75,18.68,18.7,23600.0,12.043,12.0881,12.043,12.0559,23600.0
2005-03-04 10:25:00,18.7,18.74,18.68,18.68,25200.0,12.0559,12.0816,12.043,12.043,25200.0
2005-03-04 10:30:00,18.68,18.72,18.68,18.72,26000.0,12.043,12.0687,12.043,12.0687,26000.0
2005-03-04 10:35:00,18.72,18.73,18.71,18.72,10000.0,12.0687,12.0752,12.0623,12.0687,10000.0
2005-03-04 10:40:00,18.73,18.73,18.72,18.73,12800.0,12.0752,12.0752,12.0687,12.0752,12800.0
2005-03-04 10:45:00,18.74,18.75,18.73,18.74,17200.0,12.0816,12.0881,12.0752,12.0816,17200.0
2005-03-04 10:50:00,18.74,18.75,18.72,18.72,9200.0,12.0816,12.0881,12.0687,12.0687,9200.0
2005-03-04 10:55:00,18.72,18.74,18.72,18.73,6000.0,12.0687,12.0816,12.0687,12.0752,6000.0
2005-03-04 11:00:00,18.73,18.74,18.71,18.71,56000.0,12.0752,12.0816,12.0623,12.0623,56000.0
2005-03-04 11:05:00,18.71,18.71,18.69,18.69,6400.0,12.0623,12.0623,12.0494,12.0494,6400.0
2005-03-04 11:10:00,18.68,18.7,18.68,18.7,17600.0,12.043,12.0559,12.043,12.0559,17600.0
2005-03-04 11:15:00,18.71,18.73,18.71,18.73,6800.0,12.0623,12.0752,12.0623,12.0752,6800.0
2005-03-04 11:20:00,18.72,18.73,18.72,18.73,3200.0,12.0687,12.0752,12.0687,12.0752,3200.0
2005-03-04 11:25:00,18.74,18.77,18.74,18.77,14800.0,12.0816,12.101,12.0816,12.101,14800.0
2005-03-04 11:30:00,18.78,18.78,18.76,18.77,9200.0,12.1074,12.1074,12.0945,12.101,9200.0
2005-03-04 11:35:00,18.77,18.78,18.77,18.78,13200.0,12.101,12.1074,12.101,12.1074,13200.0
2005-03-04 11:40:00,18.78,18.8,18.77,18.78,26400.0,12.1074,12.1203,12.101,12.1074,26400.0
2005-03-04 11:45:00,18.78,18.78,18.77,18.78,6000.0,12.1074,12.1074,12.101,12.1074,6000.0
2005-03-04 11:50:00,18.78,18.79,18.78,18.78,17200.0,12.1074,12.1139,12.1074,12.1074,17200.0
2005-03-04 11:55:00,18.79,18.8,18.78,18.8,13600.0,12.1139,12.1203,12.1074,12.1203,13600.0
2005-03-04 12:00:00,18.8,18.8,18.79,18.8,64800.0,12.1203,12.1203,12.1139,12.1203,64800.0
2005-03-04 12:05:00,18.79,18.8,18.79,18.79,8000.0,12.1139,12.1203,12.1139,12.1139,8000.0
2005-03-04 12:10:00,18.8,18.8,18.78,18.78,17200.0,12.1203,12.1203,12.1074,12.1074,17200.0
2005-03-04 12:15:00,18.77,18.77,18.76,18.77,13200.0,12.101,12.101,12.0945,12.101,13200.0
2005-03-04 12:20:00,18.77,18.78,18.76,18.77,46000.0,12.101,12.1074,12.0945,12.101,46000.0
2005-03-04 12:25:00,18.77,18.79,18.77,18.78,28800.0,12.101,12.1139,12.101,12.1074,28800.0
2005-03-04 12:30:00,18.78,18.78,18.77,18.78,5200.0,12.1074,12.1074,12.101,12.1074,5200.0
2005-03-04 12:35:00,18.78,18.78,18.77,18.78,17200.0,12.1074,12.1074,12.101,12.1074,17200.0
2005-03-04 12:40:00,18.78,18.79,18.77,18.79,22400.0,12.1074,12.1139,12.101,12.1139,22400.0
2005-03-04 12:45:00,18.79,18.8,18.79,18.8,27600.0,12.1139,12.1203,12.1139,12.1203,27600.0
2005-03-04 12:50:00,18.8,18.81,18.8,18.81,38000.0,12.1203,12.1268,12.1203,12.1268,38000.0
2005-03-04 12:55:00,18.81,18.82,18.8,18.8,36000.0,12.1268,12.1332,12.1203,12.1203,36000.0
2005-03-04 13:00:00,18.8,18.84,18.79,18.83,81600.0,12.1203,12.1461,12.1139,12.1397,81600.0
2005-03-04 13:05:00,18.83,18.83,18.83,18.83,10400.0,12.1397,12.1397,12.1397,12.1397,10400.0
2005-03-04 13:10:00,18.83,18.89,18.83,18.85,58000.0,12.1397,12.1783,12.1397,12.1526,58000.0
2005-03-04 13:15:00,18.84,18.86,18.82,18.83,44000.0,12.1461,12.159,12.1332,12.1397,44000.0
2005-03-04 13:20:00,18.83,18.83,18.81,18.81,20000.0,12.1397,12.1397,12.1268,12.1268,20000.0
2005-03-04 13:25:00,18.81,18.85,18.81,18.84,51600.0,12.1268,12.1526,12.1268,12.1461,51600.0
2005-03-04 13:30:00,18.84,18.85,18.83,18.85,22800.0,12.1461,12.1526,12.1397,12.1526,22800.0
2005-03-04 13:35:00,18.85,18.86,18.85,18.86,13200.0,12.1526,12.159,12.1526,12.159,13200.0
2005-03-04 13:40:00,18.86,18.86,18.85,18.86,6800.0,12.159,12.159,12.1526,12.159,6800.0
2005-03-04 13:45:00,18.86,18.89,18.86,18.87,68800.0,12.159,12.1783,12.159,12.1655,68800.0
2005-03-04 13:50:00,18.87,18.9,18.87,18.9,12400.0,12.1655,12.1848,12.1655,12.1848,12400.0
2005-03-04 13:55:00,18.9,18.95,18.9,18.95,29600.0,12.1848,12.217,12.1848,12.217,29600.0
2005-03-04 14:00:00,18.95,19.02,18.95,19.01,134800.0,12.217,12.2622,12.217,12.2557,134800.0
2005-03-04 14:05:00,19.0,19.0,18.98,19.0,46000.0,12.2493,12.2493,12.2364,12.2493,46000.0
2005-03-04 14:10:00,18.99,19.03,18.99,19.03,33200.0,12.2428,12.2686,12.2428,12.2686,33200.0
2005-03-04 14:15:00,19.02,19.04,18.99,19.0,94800.0,12.2622,12.2751,12.2428,12.2493,94800.0
2005-03-04 14:20:00,18.98,18.99,18.97,18.98,5600.0,12.2364,12.2428,12.2299,12.2364,5600.0
2005-03-04 14:25:00,18.97,18.97,18.95,18.95,10800.0,12.2299,12.2299,12.217,12.217,10800.0
2005-03-04 14:30:00,18.95,18.97,18.95,18.96,13600.0,12.217,12.2299,12.217,12.2235,13600.0
2005-03-04 14:35:00,18.97,18.97,18.93,18.93,15600.0,12.2299,12.2299,12.2041,12.2041,15600.0
2005-03-04 14:40:00,18.93,18.93,18.92,18.92,16400.0,12.2041,12.2041,12.1977,12.1977,16400.0
2005-03-04 14:45:00,18.93,18.93,18.91,18.93,17200.0,12.2041,12.2041,12.1912,12.2041,17200.0
2005-03-04 14:50:00,18.92,18.96,18.92,18.96,8400.0,12.1977,12.2235,12.1977,12.2235,8400.0
2005-03-04 14:55:00,18.95,18.97,18.95,18.97,20800.0,12.217,12.2299,12.217,12.2299,20800.0
2005-03-04 15:00:00,18.97,18.99,18.96,18.97,34400.0,12.2299,12.2428,12.2235,12.2299,34400.0
2005-03-04 15:05:00,18.97,19.01,18.97,19.0,27200.0,12.2299,12.2557,12.2299,12.2493,27200.0
2005-03-04 15:10:00,19.0,19.0,18.99,18.99,8800.0,12.2493,12.2493,12.2428,12.2428,8800.0
2005-03-04 15:15:00,18.99,19.0,18.97,19.0,19200.0,12.2428,12.2493,12.2299,12.2493,19200.0
2005-03-04 15:20:00,19.0,19.0,18.99,18.99,16400.0,12.2493,12.2493,12.2428,12.2428,16400.0
2005-03-04 15:25:00,18.99,19.03,18.98,19.03,20400.0,12.2428,12.2686,12.2364,12.2686,20400.0
2005-03-04 15:30:00,19.02,19.05,19.02,19.02,42000.0,12.2622,12.2815,12.2622,12.2622,42000.0
2005-03-04 15:35:00,19.03,19.03,18.98,19.0,64800.0,12.2686,12.2686,12.2364,12.2493,64800.0
2005-03-04 15:40:00,19.0,19.0,18.97,18.98,20800.0,12.2493,12.2493,12.2299,12.2364,20800.0
2005-03-04 15:45:00,18.98,19.02,18.96,18.98,55600.0,12.2364,12.2622,12.2235,12.2364,55600.0
2005-03-04 15:50:00,19.01,19.01,18.98,19.0,76400.0,12.2557,12.2557,12.2364,12.2493,76400.0
2005-03-04 15:55:00,19.0,19.05,18.98,19.05,93200.0,12.2493,12.2815,12.2364,12.2815,93200.0
2005-03-07 09:30:00,18.95,18.97,18.91,18.96,75600.0,12.217,12.2299,12.1912,12.2235,75600.0
2005-03-07 09:35:00,18.98,19.04,18.96,19.04,22800.0,12.2364,12.2751,12.2235,12.2751,22800.0
2005-03-07 09:40:00,19.05,19.09,19.04,19.09,63600.0,12.2815,12.3073,12.2751,12.3073,63600.0
2005-03-07 09:45:00,19.1,19.13,18.98,18.98,47200.0,12.3137,12.3331,12.2364,12.2364,47200.0
2005-03-07 09:50:00,19.0,19.03,18.95,18.97,25200.0,12.2493,12.2686,12.217,12.2299,25200.0
2005-03-07 09:55:00,18.97,19.01,18.94,19.0,14000.0,12.2299,12.2557,12.2106,12.2493,14000.0
2005-03-07 10:00:00,19.0,19.02,18.99,19.0,37200.0,12.2493,12.2622,12.2428,12.2493,37200.0
2005-03-07 10:05:00,18.98,19.02,18.98,19.01,10000.0,12.2364,12.2622,12.2364,12.2557,10000.0
2005-03-07 10:10:00,19.0,19.04,19.0,19.04,18800.0,12.2493,12.2751,12.2493,12.2751,18800.0
2005-03-07 10:15:00,19.02,19.03,19.01,19.01,11200.0,12.2622,12.2686,12.2557,12.2557,11200.0
2005-03-07 10:20:00,19.0,19.0,18.96,18.96,24400.0,12.2493,12.2493,12.2235,12.2235,24400.0
2005-03-07 10:25:00,18.97,18.99,18.96,18.99,13200.0,12.2299,12.2428,12.2235,12.2428,13200.0
2005-03-07 10:30:00,18.99,19.03,18.99,19.03,13200.0,12.2428,12.2686,12.2428,12.2686,13200.0
2005-03-07 10:35:00,19.03,19.03,19.02,19.02,12800.0,12.2686,12.2686,12.2622,12.2622,12800.0
2005-03-07 10:40:00,19.02,19.04,19.02,19.03,6800.0,12.2622,12.2751,12.2622,12.2686,6800.0
2005-03-07 10:45:00,19.03,19.04,19.02,19.02,5600.0,12.2686,12.2751,12.2622,12.2622,5600.0
2005-03-07 10:50:00,19.02,19.03,19.0,19.0,7200.0,12.2622,12.2686,12.2493,12.2493,7200.0
2005-03-07 10:55:00,19.0,19.0,18.95,18.97,54400.0,12.2493,12.2493,12.217,12.2299,54400.0
2005-03-07 11:00:00,18.98,19.03,18.98,19.02,6400.0,12.2364,12.2686,12.2364,12.2622,6400.0
2005-03-07 11:05:00,19.02,19.04,19.02,19.03,10800.0,12.2622,12.2751,12.2622,12.2686,10800.0
2005-03-07 11:10:00,19.03,19.04,19.03,19.03,20400.0,12.2686,12.2751,12.2686,12.2686,20400.0
2005-03-07 11:15:00,19.03,19.03,19.01,19.02,17200.0,12.2686,12.2686,12.2557,12.2622,17200.0
2005-03-07 11:20:00,19.02,19.04,19.02,19.02,153200.0,12.2622,12.2751,12.2622,12.2622,153200.0
2005-03-07 11:25:00,19.02,19.04,19.02,19.03,17200.0,12.2622,12.2751,12.2622,12.2686,17200.0
2005-03-07 11:30:00,19.03,19.05,19.02,19.05,31600.0,12.2686,12.2815,12.2622,12.2815,31600.0
2005-03-07 11:35:00,19.05,19.05,19.05,19.05,36800.0,12.2815,12.2815,12.2815,12.2815,36800.0
2005-03-07 11:40:00,19.07,19.14,19.07,19.14,94800.0,12.2944,12.3395,12.2944,12.3395,94800.0
2005-03-07 11:45:00,19.14,19.14,19.11,19.12,19200.0,12.3395,12.3395,12.3202,12.3266,19200.0
2005-03-07 11:50:00,19.12,19.15,19.12,19.14,32000.0,12.3266,12.346,12.3266,12.3395,32000.0
2005-03-07 11:55:00,19.14,19.18,19.14,19.18,36400.0,12.3395,12.3653,12.3395,12.3653,36400.0
2005-03-07 12:00:00,19.16,19.18,19.16,19.17,22400.0,12.3524,12.3653,12.3524,12.3589,22400.0
2005-03-07 12:05:00,19.17,19.2,19.16,19.19,15200.0,12.3589,12.3782,12.3524,12.3718,15200.0
2005-03-07 12:10:00,19.19,19.2,19.19,19.2,17200.0,12.3718,12.3782,12.3718,12.3782,17200.0
2005-03-07 12:15:00,19.2,19.21,19.19,19.19,23600.0,12.3782,12.3847,12.3718,12.3718,23600.0
2005-03-07 12:20:00,19.19,19.2,19.18,19.19,28000.0,12.3718,12.3782,12.3653,12.3718,28000.0
2005-03-07 12:25:00,19.21,19.28,19.21,19.25,75200.0,12.3847,12.4298,12.3847,12.4104,75200.0
2005-03-07 12:30:00,19.25,19.25,19.22,19.23,90000.0,12.4104,12.4104,12.3911,12.3975,90000.0
2005-03-07 12:35:00,19.23,19.24,19.22,19.23,36800.0,12.3975,12.404,12.3911,12.3975,36800.0
2005-03-07 12:40:00,19.23,19.23,19.22,19.23,18000.0,12.3975,12.3975,12.3911,12.3975,18000.0
2005-03-07 12:45:00,19.23,19.24,19.22,19.22,20400.0,12.3975,12.404,12.3911,12.3911,20400.0
2005-03-07 12:50:00,19.22,19.24,19.22,19.22,22800.0,12.3911,12.404,12.3911,12.3911,22800.0
2005-03-07 12:55:00,19.23,19.24,19.22,19.22,6800.0,12.3975,12.404,12.3911,12.3911,6800.0
2005-03-07 13:00:00,19.22,19.24,19.22,19.24,24800.0,12.3911,12.404,12.3911,12.404,24800.0
2005-03-07 13:05:00,19.23,19.24,19.22,19.23,40400.0,12.3975,12.404,12.3911,12.3975,40400.0
2005-03-07 13:10:00,19.23,19.26,19.23,19.25,37600.0,12.3975,12.4169,12.3975,12.4104,37600.0
2005-03-07 13:15:00,19.25,19.26,19.21,19.21,40400.0,12.4104,12.4169,12.3847,12.3847,40400.0
2005-03-07 13:20:00,19.21,19.21,19.2,19.2,6000.0,12.3847,12.3847,12.3782,12.3782,6000.0
2005-03-07 13:25:00,19.2,19.2,19.19,19.2,6800.0,12.3782,12.3782,12.3718,12.3782,6800.0
2005-03-07 13:30:00,19.2,19.23,19.2,19.21,52400.0,12.3782,12.3975,12.3782,12.3847,52400.0
2005-03-07 13:35:00,19.22,19.22,19.21,19.21,4800.0,12.3911,12.3911,12.3847,12.3847,4800.0
2005-03-07 13:40:00,19.21,19.22,19.19,19.21,47200.0,12.3847,12.3911,12.3718,12.3847,47200.0
2005-03-07 13:45:00,19.2,19.21,19.2,19.2,11200.0,12.3782,12.3847,12.3782,12.3782,11200.0
2005-03-07 13:50:00,19.2,19.22,19.2,19.21,37600.0,12.3782,12.3911,12.3782,12.3847,37600.0
2005-03-07 13:55:00,19.2,19.2,19.19,19.2,17200.0,12.3782,12.3782,12.3718,12.3782,17200.0
2005-03-07 14:00:00,19.2,19.21,19.2,19.2,26800.0,12.3782,12.3847,12.3782,12.3782,26800.0
2005-03-07 14:05:00,19.2,19.22,19.2,19.2,30400.0,12.3782,12.3911,12.3782,12.3782,30400.0
2005-03-07 14:10:00,19.2,19.2,19.19,19.19,26400.0,12.3782,12.3782,12.3718,12.3718,26400.0
2005-03-07 14:15:00,19.19,19.21,19.19,19.19,17600.0,12.3718,12.3847,12.3718,12.3718,17600.0
2005-03-07 14:20:00,19.18,19.21,19.18,19.21,7200.0,12.3653,12.3847,12.3653,12.3847,7200.0
2005-03-07 14:25:00,19.19,19.19,19.17,19.18,39600.0,12.3718,12.3718,12.3589,12.3653,39600.0
2005-03-07 14:30:00,19.18,19.19,19.18,19.18,29200.0,12.3653,12.3718,12.3653,12.3653,29200.0
2005-03-07 14:35:00,19.19,19.19,19.18,19.18,23600.0,12.3718,12.3718,12.3653,12.3653,23600.0
2005-03-07 14:40:00,19.18,19.22,19.18,19.22,53200.0,12.3653,12.3911,12.3653,12.3911,53200.0
2005-03-07 14:45:00,19.22,19.22,19.21,19.21,112000.0,12.3911,12.3911,12.3847,12.3847,112000.0
2005-03-07 14:50:00,19.21,19.22,19.2,19.21,39600.0,12.3847,12.3911,12.3782,12.3847,39600.0
2005-03-07 14:55:00,19.21,19.22,19.2,19.22,37200.0,12.3847,12.3911,12.3782,12.3911,37200.0
2005-03-07 15:00:00,19.22,19.22,19.2,19.2,40400.0,12.3911,12.3911,12.3782,12.3782,40400.0
2005-03-07 15:05:00,19.2,19.22,19.2,19.22,48400.0,12.3782,12.3911,12.3782,12.3911,48400.0
2005-03-07 15:10:00,19.22,19.22,19.2,19.21,33200.0,12.3911,12.3911,12.3782,12.3847,33200.0
2005-03-07 15:15:00,19.21,19.22,19.21,19.22,29600.0,12.3847,12.3911,12.3847,12.3911,29600.0
2005-03-07 15:20:00,19.22,19.24,19.22,19.23,41200.0,12.3911,12.404,12.3911,12.3975,41200.0
2005-03-07 15:25:00,19.23,19.23,19.21,19.23,39200.0,12.3975,12.3975,12.3847,12.3975,39200.0
2005-03-07 15:30:00,19.23,19.23,19.15,19.15,52000.0,12.3975,12.3975,12.346,12.346,52000.0
2005-03-07 15:35:00,19.17,19.18,19.16,19.18,44000.0,12.3589,12.3653,12.3524,12.3653,44000.0
2005-03-07 15:40:00,19.18,19.21,19.18,19.21,24800.0,12.3653,12.3847,12.3653,12.3847,24800.0
2005-03-07 15:45:00,19.21,19.21,19.2,19.2,46400.0,12.3847,12.3847,12.3782,12.3782,46400.0
2005-03-07 15:50:00,19.2,19.2,19.19,19.19,49200.0,12.3782,12.3782,12.3718,12.3718,49200.0
2005-03-07 15:55:00,19.19,19.19,19.15,19.18,107600.0,12.3718,12.3718,12.346,12.3653,107600.0
2005-03-08 09:30:00,19.11,19.11,19.07,19.08,30000.0,12.3202,12.3202,12.2944,12.3008,30000.0
2005-03-08 09:35:00,19.08,19.25,19.08,19.21,32400.0,12.3008,12.4104,12.3008,12.3847,32400.0
2005-03-08 09:40:00,19.25,19.29,19.22,19.24,36400.0,12.4104,12.4362,12.3911,12.404,36400.0
2005-03-08 09:45:00,19.24,19.24,19.19,19.19,12000.0,12.404,12.404,12.3718,12.3718,12000.0
2005-03-08 09:50:00,19.19,19.2,19.17,19.18,37200.0,12.3718,12.3782,12.3589,12.3653,37200.0
2005-03-08 09:55:00,19.2,19.21,19.18,19.2,36800.0,12.3782,12.3847,12.3653,12.3782,36800.0
2005-03-08 10:00:00,19.2,19.2,19.18,19.18,18400.0,12.3782,12.3782,12.3653,12.3653,18400.0
2005-03-08 10:05:00,19.18,19.2,19.17,19.18,62800.0,12.3653,12.3782,12.3589,12.3653,62800.0
2005-03-08 10:10:00,19.18,19.19,19.17,19.19,20000.0,12.3653,12.3718,12.3589,12.3718,20000.0
2005-03-08 10:15:00,19.2,19.22,19.18,19.22,23200.0,12.3782,12.3911,12.3653,12.3911,23200.0
2005-03-08 10:20:00,19.22,19.23,19.18,19.18,34000.0,12.3911,12.3975,12.3653,12.3653,34000.0
2005-03-08 10:25:00,19.18,19.18,19.16,19.17,24800.0,12.3653,12.3653,12.3524,12.3589,24800.0
2005-03-08 10:30:00,19.17,19.17,19.13,19.13,17200.0,12.3589,12.3589,12.3331,12.3331,17200.0
2005-03-08 10:35:00,19.13,19.13,19.09,19.09,29200.0,12.3331,12.3331,12.3073,12.3073,29200.0
2005-03-08 10:40:00,19.11,19.13,19.11,19.12,22800.0,12.3202,12.3331,12.3202,12.3266,22800.0
2005-03-08 10:45:00,19.12,19.12,19.1,19.11,18400.0,12.3266,12.3266,12.3137,12.3202,18400.0
2005-03-08 10:50:00,19.11,19.11,19.11,19.11,12800.0,12.3202,12.3202,12.3202,12.3202,12800.0
2005-03-08 10:55:00,19.11,19.11,19.09,19.09,9200.0,12.3202,12.3202,12.3073,12.3073,9200.0
2005-03-08 11:00:00,19.09,19.09,19.07,19.08,24400.0,12.3073,12.3073,12.2944,12.3008,24400.0
2005-03-08 11:05:00,19.08,19.09,19.07,19.07,33600.0,12.3008,12.3073,12.2944,12.2944,33600.0
2005-03-08 11:10:00,19.07,19.1,19.07,19.1,25600.0,12.2944,12.3137,12.2944,12.3137,25600.0
2005-03-08 11:15:00,19.09,19.11,19.09,19.11,35200.0,12.3073,12.3202,12.3073,12.3202,35200.0
2005-03-08 11:20:00,19.11,19.11,19.09,19.09,14000.0,12.3202,12.3202,12.3073,12.3073,14000.0
2005-03-08 11:25:00,19.09,19.09,19.08,19.09,22000.0,12.3073,12.3073,12.3008,12.3073,22000.0
2005-03-08 11:30:00,19.09,19.11,19.09,19.1,17600.0,12.3073,12.3202,12.3073,12.3137,17600.0
2005-03-08 11:35:00,19.1,19.11,19.09,19.09,17200.0,12.3137,12.3202,12.3073,12.3073,17200.0
2005-03-08 11:40:00,19.09,19.1,19.09,19.1,17200.0,12.3073,12.3137,12.3073,12.3137,17200.0
2005-03-08 11:45:00,19.1,19.11,19.1,19.11,21600.0,12.3137,12.3202,12.3137,12.3202,21600.0
2005-03-08 11:50:00,19.11,19.13,19.11,19.12,12400.0,12.3202,12.3331,12.3202,12.3266,12400.0
2005-03-08 11:55:00,19.12,19.12,19.09,19.1,19200.0,12.3266,12.3266,12.3073,12.3137,19200.0
2005-03-08 12:00:00,19.1,19.11,19.1,19.11,25200.0,12.3137,12.3202,12.3137,12.3202,25200.0
2005-03-08 12:05:00,19.13,19.13,19.11,19.13,11600.0,12.3331,12.3331,12.3202,12.3331,11600.0
2005-03-08 12:10:00,19.13,19.14,19.13,19.13,10800.0,12.3331,12.3395,12.3331,12.3331,10800.0
2005-03-08 12:15:00,19.13,19.13,19.12,19.12,14000.0,12.3331,12.3331,12.3266,12.3266,14000.0
2005-03-08 12:20:00,19.11,19.11,19.1,19.1,23200.0,12.3202,12.3202,12.3137,12.3137,23200.0
2005-03-08 12:25:00,19.1,19.1,19.09,19.09,16800.0,12.3137,12.3137,12.3073,12.3073,16800.0
2005-03-08 12:30:00,19.09,19.09,19.07,19.07,24800.0,12.3073,12.3073,12.2944,12.2944,24800.0
2005-03-08 12:35:00,19.07,19.1,19.05,19.1,26400.0,12.2944,12.3137,12.2815,12.3137,26400.0
2005-03-08 12:40:00,19.09,19.1,19.09,19.1,16800.0,12.3073,12.3137,12.3073,12.3137,16800.0
2005-03-08 12:45:00,19.1,19.1,19.09,19.09,26000.0,12.3137,12.3137,12.3073,12.3073,26000.0
2005-03-08 12:50:00,19.09,19.11,19.09,19.1,19600.0,12.3073,12.3202,12.3073,12.3137,19600.0
2005-03-08 12:55:00,19.1,19.14,19.1,19.13,17200.0,12.3137,12.3395,12.3137,12.3331,17200.0
2005-03-08 13:00:00,19.12,19.12,19.11,19.12,10800.0,12.3266,12.3266,12.3202,12.3266,10800.0
2005-03-08 13:05:00,19.13,19.16,19.13,19.16,8400.0,12.3331,12.3524,12.3331,12.3524,8400.0
2005-03-08 13:10:00,19.16,19.16,19.15,19.16,15600.0,12.3524,12.3524,12.346,12.3524,15600.0
2005-03-08 13:15:00,19.16,19.17,19.15,19.17,4400.0,12.3524,12.3589,12.346,12.3589,4400.0
2005-03-08 13:20:00,19.16,19.16,19.14,19.14,10800.0,12.3524,12.3524,12.3395,12.3395,10800.0
2005-03-08 13:25:00,19.14,19.14,19.13,19.14,12800.0,12.3395,12.3395,12.3331,12.3395,12800.0
2005-03-08 13:30:00,19.14,19.14,19.13,19.14,8800.0,12.3395,12.3395,12.3331,12.3395,8800.0
2005-03-08 13:35:00,19.14,19.16,19.14,19.16,14000.0,12.3395,12.3524,12.3395,12.3524,14000.0
2005-03-08 13:40:00,19.16,19.18,19.15,19.15,16400.0,12.3524,12.3653,12.346,12.346,16400.0
2005-03-08 13:45:00,19.14,19.14,19.11,19.11,10400.0,12.3395,12.3395,12.3202,12.3202,10400.0
2005-03-08 13:50:00,19.11,19.11,19.08,19.09,19200.0,12.3202,12.3202,12.3008,12.3073,19200.0
2005-03-08 13:55:00,19.09,19.11,19.09,19.11,17200.0,12.3073,12.3202,12.3073,12.3202,17200.0
2005-03-08 14:00:00,19.11,19.11,19.1,19.11,18800.0,12.3202,12.3202,12.3137,12.3202,18800.0
2005-03-08 14:05:00,19.11,19.14,19.11,19.12,11200.0,12.3202,12.3395,12.3202,12.3266,11200.0
2005-03-08 14:10:00,19.12,19.13,19.12,19.12,9600.0,12.3266,12.3331,12.3266,12.3266,9600.0
2005-03-08 14:15:00,19.12,19.12,19.1,19.1,9200.0,12.3266,12.3266,12.3137,12.3137,9200.0
2005-03-08 14:20:00,19.1,19.13,19.1,19.13,19600.0,12.3137,12.3331,12.3137,12.3331,19600.0
2005-03-08 14:25:00,19.13,19.16,19.13,19.15,16000.0,12.3331,12.3524,12.3331,12.346,16000.0
2005-03-08 14:30:00,19.15,19.15,19.13,19.13,6800.0,12.346,12.346,12.3331,12.3331,6800.0
2005-03-08 14:35:00,19.13,19.13,19.11,19.12,30000.0,12.3331,12.3331,12.3202,12.3266,30000.0
2005-03-08 14:40:00,19.13,19.14,19.11,19.11,11600.0,12.3331,12.3395,12.3202,12.3202,11600.0
2005-03-08 14:45:00,19.11,19.12,19.09,19.09,12400.0,12.3202,12.3266,12.3073,12.3073,12400.0
2005-03-08 14:50:00,19.09,19.1,19.08,19.09,27600.0,12.3073,12.3137,12.3008,12.3073,27600.0
2005-03-08 14:55:00,19.08,19.12,19.08,19.12,24000.0,12.3008,12.3266,12.3008,12.3266,24000.0
2005-03-08 15:00:00,19.1,19.1,19.09,19.09,16400.0,12.3137,12.3137,12.3073,12.3073,16400.0
2005-03-08 15:05:00,19.09,19.09,19.08,19.09,16000.0,12.3073,12.3073,12.3008,12.3073,16000.0
2005-03-08 15:10:00,19.09,19.09,19.07,19.08,18800.0,12.3073,12.3073,12.2944,12.3008,18800.0
2005-03-08 15:15:00,19.07,19.09,19.07,19.09,25200.0,12.2944,12.3073,12.2944,12.3073,25200.0
2005-03-08 15:20:00,19.09,19.09,19.07,19.08,24800.0,12.3073,12.3073,12.2944,12.3008,24800.0
2005-03-08 15:25:00,19.08,19.08,19.06,19.06,16800.0,12.3008,12.3008,12.2879,12.2879,16800.0
2005-03-08 15:30:00,19.06,19.06,19.03,19.04,36000.0,12.2879,12.2879,12.2686,12.2751,36000.0
2005-03-08 15:35:00,19.04,19.04,19.0,19.0,21200.0,12.2751,12.2751,12.2493,12.2493,21200.0
2005-03-08 15:40:00,19.0,19.01,18.98,18.98,26800.0,12.2493,12.2557,12.2364,12.2364,26800.0
2005-03-08 15:45:00,18.98,19.02,18.98,19.01,26400.0,12.2364,12.2622,12.2364,12.2557,26400.0
2005-03-08 15:50:00,19.01,19.05,19.01,19.05,38400.0,12.2557,12.2815,12.2557,12.2815,38400.0
2005-03-08 15:55:00,19.05,19.05,19.04,19.04,67200.0,12.2815,12.2815,12.2751,12.2751,67200.0
2005-03-09 09:30:00,19.01,19.01,19.0,19.0,17200.0,12.2557,12.2557,12.2493,12.2493,17200.0
2005-03-09 09:35:00,19.0,19.01,18.97,18.98,24800.0,12.2493,12.2557,12.2299,12.2364,24800.0
2005-03-09 09:40:00,18.98,19.01,18.95,18.96,25200.0,12.2364,12.2557,12.217,12.2235,25200.0
2005-03-09 09:45:00,18.96,19.01,18.96,18.96,32000.0,12.2235,12.2557,12.2235,12.2235,32000.0
2005-03-09 09:50:00,18.96,18.96,18.94,18.94,42400.0,12.2235,12.2235,12.2106,12.2106,42400.0
2005-03-09 09:55:00,18.93,18.96,18.88,18.89,40400.0,12.2041,12.2235,12.1719,12.1783,40400.0
2005-03-09 10:00:00,18.89,18.89,18.88,18.89,42800.0,12.1783,12.1783,12.1719,12.1783,42800.0
2005-03-09 10:05:00,18.89,18.89,18.86,18.86,12000.0,12.1783,12.1783,12.159,12.159,12000.0
2005-03-09 10:10:00,18.87,18.92,18.85,18.91,34400.0,12.1655,12.1977,12.1526,12.1912,34400.0
2005-03-09 10:15:00,18.91,18.95,18.91,18.95,11600.0,12.1912,12.217,12.1912,12.217,11600.0
2005-03-09 10:20:00,18.94,18.94,18.92,18.93,24800.0,12.2106,12.2106,12.1977,12.2041,24800.0
2005-03-09 10:25:00,18.93,18.96,18.93,18.96,42000.0,12.2041,12.2235,12.2041,12.2235,42000.0
2005-03-09 10:30:00,18.97,19.02,18.97,19.0,43200.0,12.2299,12.2622,12.2299,12.2493,43200.0
2005-03-09 10:35:00,19.0,19.06,19.0,19.06,25200.0,12.2493,12.2879,12.2493,12.2879,25200.0
2005-03-09 10:40:00,19.06,19.06,18.98,19.0,20000.0,12.2879,12.2879,12.2364,12.2493,20000.0
2005-03-09 10:45:00,19.0,19.05,19.0,19.05,20000.0,12.2493,12.2815,12.2493,12.2815,20000.0
2005-03-09 10:50:00,19.05,19.06,19.05,19.05,21600.0,12.2815,12.2879,12.2815,12.2815,21600.0
2005-03-09 10:55:00,19.06,19.09,19.06,19.06,36800.0,12.2879,12.3073,12.2879,12.2879,36800.0
2005-03-09 11:00:00,19.06,19.07,19.05,19.06,43200.0,12.2879,12.2944,12.2815,12.2879,43200.0
2005-03-09 11:05:00,19.06,19.07,19.05,19.05,18400.0,12.2879,12.2944,12.2815,12.2815,18400.0
2005-03-09 11:10:00,19.05,19.07,19.05,19.05,12000.0,12.2815,12.2944,12.2815,12.2815,12000.0
2005-03-09 11:15:00,19.06,19.06,19.02,19.02,10400.0,12.2879,12.2879,12.2622,12.2622,10400.0
2005-03-09 11:20:00,19.03,19.03,19.0,19.0,23200.0,12.2686,12.2686,12.2493,12.2493,23200.0
2005-03-09 11:25:00,19.0,19.0,18.99,18.99,10800.0,12.2493,12.2493,12.2428,12.2428,10800.0
2005-03-09 11:30:00,18.99,19.0,18.96,18.96,62400.0,12.2428,12.2493,12.2235,12.2235,62400.0
2005-03-09 11:35:00,18.96,18.98,18.96,18.98,20400.0,12.2235,12.2364,12.2235,12.2364,20400.0
2005-03-09 11:40:00,18.99,18.99,18.98,18.99,22000.0,12.2428,12.2428,12.2364,12.2428,22000.0
2005-03-09 11:45:00,18.99,18.99,18.96,18.96,11600.0,12.2428,12.2428,12.2235,12.2235,11600.0
2005-03-09 11:50:00,18.96,18.97,18.96,18.97,18400.0,12.2235,12.2299,12.2235,12.2299,18400.0
2005-03-09 11:55:00,18.97,18.98,18.97,18.98,2400.0,12.2299,12.2364,12.2299,12.2364,2400.0
2005-03-09 12:00:00,18.98,18.98,18.93,18.94,32000.0,12.2364,12.2364,12.2041,12.2106,32000.0
2005-03-09 12:05:00,18.94,18.94,18.92,18.93,24400.0,12.2106,12.2106,12.1977,12.2041,24400.0
2005-03-09 12:10:00,18.93,18.95,18.91,18.91,24000.0,12.2041,12.217,12.1912,12.1912,24000.0
2005-03-09 12:15:00,18.91,18.93,18.89,18.93,26000.0,12.1912,12.2041,12.1783,12.2041,26000.0
2005-03-09 12:20:00,18.93,18.93,18.92,18.93,46000.0,12.2041,12.2041,12.1977,12.2041,46000.0
2005-03-09 12:25:00,18.93,18.93,18.93,18.93,20000.0,12.2041,12.2041,12.2041,12.2041,20000.0
2005-03-09 12:30:00,18.93,18.95,18.93,18.94,38000.0,12.2041,12.217,12.2041,12.2106,38000.0
2005-03-09 12:35:00,18.94,18.95,18.94,18.94,48800.0,12.2106,12.217,12.2106,12.2106,48800.0
2005-03-09 12:40:00,18.95,18.95,18.94,18.94,68400.0,12.217,12.217,12.2106,12.2106,68400.0
2005-03-09 12:45:00,18.94,18.95,18.94,18.94,35600.0,12.2106,12.217,12.2106,12.2106,35600.0
2005-03-09 12:50:00,18.94,18.94,18.91,18.93,49200.0,12.2106,12.2106,12.1912,12.2041,49200.0
2005-03-09 12:55:00,18.93,18.93,18.89,18.89,38400.0,12.2041,12.2041,12.1783,12.1783,38400.0
2005-03-09 13:00:00,18.88,18.92,18.88,18.91,33600.0,12.1719,12.1977,12.1719,12.1912,33600.0
2005-03-09 13:05:00,18.91,18.91,18.89,18.9,70400.0,12.1912,12.1912,12.1783,12.1848,70400.0
2005-03-09 13:10:00,18.9,18.9,18.88,18.88,122000.0,12.1848,12.1848,12.1719,12.1719,122000.0
2005-03-09 13:15:00,18.88,18.89,18.88,18.89,6800.0,12.1719,12.1783,12.1719,12.1783,6800.0
2005-03-09 13:20:00,18.89,18.9,18.88,18.88,66000.0,12.1783,12.1848,12.1719,12.1719,66000.0
2005-03-09 13:25:00,18.89,18.89,18.86,18.88,8000.0,12.1783,12.1783,12.159,12.1719,8000.0
2005-03-09 13:30:00,18.86,18.9,18.86,18.9,20000.0,12.159,12.1848,12.159,12.1848,20000.0
2005-03-09 13:35:00,18.89,18.9,18.88,18.89,10800.0,12.1783,12.1848,12.1719,12.1783,10800.0
2005-03-09 13:40:00,18.89,18.9,18.88,18.9,12000.0,12.1783,12.1848,12.1719,12.1848,12000.0
2005-03-09 13:45:00,18.9,18.9,18.89,18.9,12400.0,12.1848,12.1848,12.1783,12.1848,12400.0
2005-03-09 13:50:00,18.9,18.9,18.89,18.89,26000.0,12.1848,12.1848,12.1783,12.1783,26000.0
2005-03-09 13:55:00,18.9,18.91,18.9,18.91,67200.0,12.1848,12.1912,12.1848,12.1912,67200.0
2005-03-09 14:00:00,18.91,18.93,18.91,18.93,56800.0,12.1912,12.2041,12.1912,12.2041,56800.0
2005-03-09 14:05:00,18.92,18.92,18.88,18.88,18800.0,12.1977,12.1977,12.1719,12.1719,18800.0
2005-03-09 14:10:00,18.88,18.88,18.87,18.87,10800.0,12.1719,12.1719,12.1655,12.1655,10800.0
2005-03-09 14:15:00,18.87,18.88,18.86,18.88,9200.0,12.1655,12.1719,12.159,12.1719,9200.0
2005-03-09 14:20:00,18.89,18.89,18.84,18.84,22800.0,12.1783,12.1783,12.1461,12.1461,22800.0
2005-03-09 14:25:00,18.84,18.85,18.83,18.85,16800.0,12.1461,12.1526,12.1397,12.1526,16800.0
2005-03-09 14:30:00,18.85,18.88,18.81,18.82,37600.0,12.1526,12.1719,12.1268,12.1332,37600.0
2005-03-09 14:35:00,18.81,18.81,18.79,18.79,49600.0,12.1268,12.1268,12.1139,12.1139,49600.0
2005-03-09 14:40:00,18.79,18.82,18.79,18.81,38400.0,12.1139,12.1332,12.1139,12.1268,38400.0
2005-03-09 14:45:00,18.81,18.81,18.79,18.79,28800.0,12.1268,12.1268,12.1139,12.1139,28800.0
2005-03-09 14:50:00,18.79,18.81,18.79,18.81,12400.0,12.1139,12.1268,12.1139,12.1268,12400.0
2005-03-09 14:55:00,18.81,18.82,18.79,18.8,27600.0,12.1268,12.1332,12.1139,12.1203,27600.0
2005-03-09 15:00:00,18.8,18.8,18.76,18.77,47200.0,12.1203,12.1203,12.0945,12.101,47200.0
2005-03-09 15:05:00,18.77,18.77,18.77,18.77,22000.0,12.101,12.101,12.101,12.101,22000.0
2005-03-09 15:10:00,18.77,18.77,18.74,18.74,82800.0,12.101,12.101,12.0816,12.0816,82800.0
2005-03-09 15:15:00,18.74,18.77,18.74,18.75,27600.0,12.0816,12.101,12.0816,12.0881,27600.0
2005-03-09 15:20:00,18.75,18.76,18.75,18.75,32400.0,12.0881,12.0945,12.0881,12.0881,32400.0
2005-03-09 15:25:00,18.75,18.81,18.75,18.8,33200.0,12.0881,12.1268,12.0881,12.1203,33200.0
2005-03-09 15:30:00,18.8,18.8,18.78,18.78,122000.0,12.1203,12.1203,12.1074,12.1074,122000.0
2005-03-09 15:35:00,18.78,18.79,18.77,18.78,71600.0,12.1074,12.1139,12.101,12.1074,71600.0
2005-03-09 15:40:00,18.78,18.78,18.78,18.78,42000.0,12.1074,12.1074,12.1074,12.1074,42000.0
2005-03-09 15:45:00,18.78,18.78,18.76,18.77,63200.0,12.1074,12.1074,12.0945,12.101,63200.0
2005-03-09 15:50:00,18.77,18.78,18.76,18.78,120000.0,12.101,12.1074,12.0945,12.1074,120000.0
2005-03-09 15:55:00,18.77,18.78,18.73,18.73,100400.0,12.101,12.1074,12.0752,12.0752,100400.0
2005-03-10 09:30:00,18.74,18.78,18.69,18.78,24000.0,12.0816,12.1074,12.0494,12.1074,24000.0
2005-03-10 09:35:00,18.78,18.79,18.75,18.75,25200.0,12.1074,12.1139,12.0881,12.0881,25200.0
2005-03-10 09:40:00,18.75,18.75,18.72,18.73,28000.0,12.0881,12.0881,12.0687,12.0752,28000.0
2005-03-10 09:45:00,18.74,18.77,18.73,18.76,34000.0,12.0816,12.101,12.0752,12.0945,34000.0
2005-03-10 09:50:00,18.77,18.77,18.75,18.77,25200.0,12.101,12.101,12.0881,12.101,25200.0
2005-03-10 09:55:00,18.77,18.78,18.75,18.78,15600.0,12.101,12.1074,12.0881,12.1074,15600.0
2005-03-10 10:00:00,18.78,18.78,18.75,18.77,10800.0,12.1074,12.1074,12.0881,12.101,10800.0
2005-03-10 10:05:00,18.77,18.77,18.72,18.73,22400.0,12.101,12.101,12.0687,12.0752,22400.0
2005-03-10 10:10:00,18.74,18.74,18.72,18.72,15200.0,12.0816,12.0816,12.0687,12.0687,15200.0
2005-03-10 10:15:00,18.72,18.74,18.71,18.71,23600.0,12.0687,12.0816,12.0623,12.0623,23600.0
2005-03-10 10:20:00,18.71,18.71,18.69,18.69,76000.0,12.0623,12.0623,12.0494,12.0494,76000.0
2005-03-10 10:25:00,18.69,18.69,18.64,18.65,35200.0,12.0494,12.0494,12.0172,12.0236,35200.0
2005-03-10 10:30:00,18.66,18.68,18.66,18.68,13200.0,12.0301,12.043,12.0301,12.043,13200.0
2005-03-10 10:35:00,18.68,18.68,18.66,18.67,24400.0,12.043,12.043,12.0301,12.0365,24400.0
2005-03-10 10:40:00,18.67,18.69,18.67,18.69,24800.0,12.0365,12.0494,12.0365,12.0494,24800.0
2005-03-10 10:45:00,18.68,18.7,18.67,18.7,24000.0,12.043,12.0559,12.0365,12.0559,24000.0
2005-03-10 10:50:00,18.68,18.68,18.66,18.67,35600.0,12.043,12.043,12.0301,12.0365,35600.0
2005-03-10 10:55:00,18.66,18.67,18.64,18.65,18800.0,12.0301,12.0365,12.0172,12.0236,18800.0
2005-03-10 11:00:00,18.65,18.65,18.61,18.61,30400.0,12.0236,12.0236,11.9978,11.9978,30400.0
2005-03-10 11:05:00,18.61,18.61,18.59,18.59,19200.0,11.9978,11.9978,11.9849,11.9849,19200.0
2005-03-10 11:10:00,18.59,18.59,18.55,18.57,22000.0,11.9849,11.9849,11.9592,11.972,22000.0
2005-03-10 11:15:00,18.56,18.58,18.56,18.58,10800.0,11.9656,11.9785,11.9656,11.9785,10800.0
2005-03-10 11:20:00,18.58,18.62,18.58,18.62,18400.0,11.9785,12.0043,11.9785,12.0043,18400.0
2005-03-10 11:25:00,18.64,18.65,18.64,18.65,10000.0,12.0172,12.0236,12.0172,12.0236,10000.0
2005-03-10 11:30:00,18.65,18.66,18.65,18.65,26400.0,12.0236,12.0301,12.0236,12.0236,26400.0
2005-03-10 11:35:00,18.65,18.65,18.62,18.62,26400.0,12.0236,12.0236,12.0043,12.0043,26400.0
2005-03-10 11:40:00,18.62,18.62,18.59,18.59,7600.0,12.0043,12.0043,11.9849,11.9849,7600.0
2005-03-10 11:45:00,18.59,18.62,18.59,18.62,42000.0,11.9849,12.0043,11.9849,12.0043,42000.0
2005-03-10 11:50:00,18.62,18.67,18.62,18.66,54000.0,12.0043,12.0365,12.0043,12.0301,54000.0
2005-03-10 11:55:00,18.66,18.68,18.66,18.68,38800.0,12.0301,12.043,12.0301,12.043,38800.0
2005-03-10 12:00:00,18.68,18.69,18.67,18.68,34000.0,12.043,12.0494,12.0365,12.043,34000.0
2005-03-10 12:05:00,18.68,18.68,18.67,18.67,28400.0,12.043,12.043,12.0365,12.0365,28400.0
2005-03-10 12:10:00,18.67,18.68,18.67,18.68,34800.0,12.0365,12.043,12.0365,12.043,34800.0
2005-03-10 12:15:00,18.67,18.67,18.66,18.66,8800.0,12.0365,12.0365,12.0301,12.0301,8800.0
2005-03-10 12:20:00,18.66,18.66,18.64,18.64,6800.0,12.0301,12.0301,12.0172,12.0172,6800.0
2005-03-10 12:25:00,18.64,18.65,18.63,18.65,7200.0,12.0172,12.0236,12.0107,12.0236,7200.0
2005-03-10 12:30:00,18.65,18.67,18.65,18.67,28800.0,12.0236,12.0365,12.0236,12.0365,28800.0
2005-03-10 12:35:00,18.67,18.67,18.67,18.67,13200.0,12.0365,12.0365,12.0365,12.0365,13200.0
2005-03-10 12:40:00,18.67,18.67,18.65,18.65,11200.0,12.0365,12.0365,12.0236,12.0236,11200.0
2005-03-10 12:45:00,18.64,18.65,18.63,18.65,18400.0,12.0172,12.0236,12.0107,12.0236,18400.0
2005-03-10 12:50:00,18.65,18.7,18.64,18.7,16400.0,12.0236,12.0559,12.0172,12.0559,16400.0
2005-03-10 12:55:00,18.68,18.76,18.68,18.76,48400.0,12.043,12.0945,12.043,12.0945,48400.0
2005-03-10 13:00:00,18.76,18.77,18.76,18.77,14000.0,12.0945,12.101,12.0945,12.101,14000.0
2005-03-10 13:05:00,18.77,18.78,18.76,18.77,13200.0,12.101,12.1074,12.0945,12.101,13200.0
2005-03-10 13:10:00,18.76,18.77,18.75,18.75,32400.0,12.0945,12.101,12.0881,12.0881,32400.0
2005-03-10 13:15:00,18.75,18.75,18.73,18.74,14000.0,12.0881,12.0881,12.0752,12.0816,14000.0
2005-03-10 13:20:00,18.74,18.76,18.73,18.73,21200.0,12.0816,12.0945,12.0752,12.0752,21200.0
2005-03-10 13:25:00,18.75,18.76,18.71,18.73,31200.0,12.0881,12.0945,12.0623,12.0752,31200.0
2005-03-10 13:30:00,18.73,18.73,18.7,18.73,54000.0,12.0752,12.0752,12.0559,12.0752,54000.0
2005-03-10 13:35:00,18.74,18.81,18.74,18.78,31600.0,12.0816,12.1268,12.0816,12.1074,31600.0
2005-03-10 13:40:00,18.78,18.78,18.76,18.76,8000.0,12.1074,12.1074,12.0945,12.0945,8000.0
2005-03-10 13:45:00,18.77,18.83,18.77,18.83,17200.0,12.101,12.1397,12.101,12.1397,17200.0
2005-03-10 13:50:00,18.83,18.84,18.82,18.82,21600.0,12.1397,12.1461,12.1332,12.1332,21600.0
2005-03-10 13:55:00,18.82,18.83,18.78,18.78,12400.0,12.1332,12.1397,12.1074,12.1074,12400.0
2005-03-10 14:00:00,18.78,18.79,18.77,18.78,13200.0,12.1074,12.1139,12.101,12.1074,13200.0
2005-03-10 14:05:00,18.78,18.78,18.77,18.77,5600.0,12.1074,12.1074,12.101,12.101,5600.0
2005-03-10 14:10:00,18.78,18.81,18.78,18.78,19200.0,12.1074,12.1268,12.1074,12.1074,19200.0
2005-03-10 14:15:00,18.79,18.82,18.79,18.82,4400.0,12.1139,12.1332,12.1139,12.1332,4400.0
2005-03-10 14:20:00,18.82,18.82,18.8,18.8,2400.0,12.1332,12.1332,12.1203,12.1203,2400.0
2005-03-10 14:25:00,18.8,18.8,18.78,18.79,9200.0,12.1203,12.1203,12.1074,12.1139,9200.0
2005-03-10 14:30:00,18.79,18.79,18.75,18.75,24000.0,12.1139,12.1139,12.0881,12.0881,24000.0
2005-03-10 14:35:00,18.76,18.77,18.75,18.77,25600.0,12.0945,12.101,12.0881,12.101,25600.0
2005-03-10 14:40:00,18.77,18.81,18.77,18.81,27600.0,12.101,12.1268,12.101,12.1268,27600.0
2005-03-10 14:45:00,18.81,18.84,18.81,18.84,25200.0,12.1268,12.1461,12.1268,12.1461,25200.0
2005-03-10 14:50:00,18.84,18.86,18.84,18.85,22800.0,12.1461,12.159,12.1461,12.1526,22800.0
2005-03-10 14:55:00,18.85,18.85,18.84,18.84,14400.0,12.1526,12.1526,12.1461,12.1461,14400.0
2005-03-10 15:00:00,18.84,18.84,18.83,18.83,12400.0,12.1461,12.1461,12.1397,12.1397,12400.0
2005-03-10 15:05:00,18.83,18.83,18.76,18.77,29200.0,12.1397,12.1397,12.0945,12.101,29200.0
2005-03-10 15:10:00,18.77,18.78,18.77,18.78,2800.0,12.101,12.1074,12.101,12.1074,2800.0
2005-03-10 15:15:00,18.78,18.79,18.78,18.79,20400.0,12.1074,12.1139,12.1074,12.1139,20400.0
2005-03-10 15:20:00,18.79,18.79,18.76,18.78,27200.0,12.1139,12.1139,12.0945,12.1074,27200.0
2005-03-10 15:25:00,18.78,18.8,18.78,18.8,7200.0,12.1074,12.1203,12.1074,12.1203,7200.0
2005-03-10 15:30:00,18.8,18.8,18.78,18.78,10400.0,12.1203,12.1203,12.1074,12.1074,10400.0
2005-03-10 15:35:00,18.78,18.78,18.77,18.77,6000.0,12.1074,12.1074,12.101,12.101,6000.0
2005-03-10 15:40:00,18.77,18.77,18.76,18.76,10800.0,12.101,12.101,12.0945,12.0945,10800.0
2005-03-10 15:45:00,18.75,18.76,18.75,18.75,6800.0,12.0881,12.0945,12.0881,12.0881,6800.0
2005-03-10 15:50:00,18.76,18.77,18.75,18.77,32800.0,12.0945,12.101,12.0881,12.101,32800.0
2005-03-10 15:55:00,18.76,18.78,18.76,18.78,11200.0,12.0945,12.1074,12.0945,12.1074,11200.0
2005-03-11 09:30:00,18.81,18.83,18.8,18.83,49200.0,12.1268,12.1397,12.1203,12.1397,49200.0
2005-03-11 09:35:00,18.83,18.84,18.81,18.84,20400.0,12.1397,12.1461,12.1268,12.1461,20400.0
2005-03-11 09:40:00,18.82,18.92,18.82,18.9,24400.0,12.1332,12.1977,12.1332,12.1848,24400.0
2005-03-11 09:45:00,18.91,18.91,18.91,18.91,12400.0,12.1912,12.1912,12.1912,12.1912,12400.0
2005-03-11 09:50:00,18.91,18.95,18.91,18.95,32000.0,12.1912,12.217,12.1912,12.217,32000.0
2005-03-11 09:55:00,18.95,18.99,18.94,18.96,48000.0,12.217,12.2428,12.2106,12.2235,48000.0
2005-03-11 10:00:00,18.96,18.96,18.93,18.95,11200.0,12.2235,12.2235,12.2041,12.217,11200.0
2005-03-11 10:05:00,18.96,18.97,18.95,18.95,29600.0,12.2235,12.2299,12.217,12.217,29600.0
2005-03-11 10:10:00,18.95,18.95,18.94,18.94,20000.0,12.217,12.217,12.2106,12.2106,20000.0
2005-03-11 10:15:00,18.94,18.94,18.9,18.9,44000.0,12.2106,12.2106,12.1848,12.1848,44000.0
2005-03-11 10:20:00,18.9,18.93,18.9,18.93,14000.0,12.1848,12.2041,12.1848,12.2041,14000.0
2005-03-11 10:25:00,18.93,18.93,18.91,18.91,6800.0,12.2041,12.2041,12.1912,12.1912,6800.0
2005-03-11 10:30:00,18.92,18.92,18.89,18.89,24000.0,12.1977,12.1977,12.1783,12.1783,24000.0
2005-03-11 10:35:00,18.89,18.89,18.84,18.89,8000.0,12.1783,12.1783,12.1461,12.1783,8000.0
2005-03-11 10:40:00,18.89,18.89,18.89,18.89,2400.0,12.1783,12.1783,12.1783,12.1783,2400.0
2005-03-11 10:45:00,18.89,18.89,18.85,18.85,34400.0,12.1783,12.1783,12.1526,12.1526,34400.0
2005-03-11 10:50:00,18.85,18.85,18.75,18.77,82800.0,12.1526,12.1526,12.0881,12.101,82800.0
2005-03-11 10:55:00,18.77,18.8,18.76,18.79,82800.0,12.101,12.1203,12.0945,12.1139,82800.0
2005-03-11 11:00:00,18.79,18.79,18.71,18.71,96400.0,12.1139,12.1139,12.0623,12.0623,96400.0
2005-03-11 11:05:00,18.72,18.75,18.7,18.75,60800.0,12.0687,12.0881,12.0559,12.0881,60800.0
2005-03-11 11:10:00,18.75,18.75,18.74,18.75,9600.0,12.0881,12.0881,12.0816,12.0881,9600.0
2005-03-11 11:15:00,18.75,18.8,18.74,18.79,15600.0,12.0881,12.1203,12.0816,12.1139,15600.0
2005-03-11 11:20:00,18.79,18.81,18.79,18.81,8000.0,12.1139,12.1268,12.1139,12.1268,8000.0
2005-03-11 11:25:00,18.8,18.8,18.77,18.78,5200.0,12.1203,12.1203,12.101,12.1074,5200.0
2005-03-11 11:30:00,18.77,18.79,18.77,18.79,9600.0,12.101,12.1139,12.101,12.1139,9600.0
2005-03-11 11:35:00,18.79,18.79,18.75,18.75,20000.0,12.1139,12.1139,12.0881,12.0881,20000.0
2005-03-11 11:40:00,18.76,18.76,18.76,18.76,800.0,12.0945,12.0945,12.0945,12.0945,800.0
2005-03-11 11:45:00,18.77,18.81,18.77,18.81,8000.0,12.101,12.1268,12.101,12.1268,8000.0
2005-03-11 11:50:00,18.79,18.79,18.77,18.78,6000.0,12.1139,12.1139,12.101,12.1074,6000.0
2005-03-11 11:55:00,18.79,18.8,18.79,18.79,8400.0,12.1139,12.1203,12.1139,12.1139,8400.0
2005-03-11 12:00:00,18.79,18.8,18.79,18.79,11200.0,12.1139,12.1203,12.1139,12.1139,11200.0
2005-03-11 12:05:00,18.8,18.8,18.8,18.8,6800.0,12.1203,12.1203,12.1203,12.1203,6800.0
2005-03-11 12:10:00,18.79,18.82,18.78,18.78,19600.0,12.1139,12.1332,12.1074,12.1074,19600.0
2005-03-11 12:15:00,18.78,18.79,18.77,18.78,13200.0,12.1074,12.1139,12.101,12.1074,13200.0
2005-03-11 12:20:00,18.79,18.8,18.78,18.8,11200.0,12.1139,12.1203,12.1074,12.1203,11200.0
2005-03-11 12:25:00,18.82,18.86,18.82,18.86,15600.0,12.1332,12.159,12.1332,12.159,15600.0
2005-03-11 12:30:00,18.86,18.86,18.81,18.82,13200.0,12.159,12.159,12.1268,12.1332,13200.0
2005-03-11 12:35:00,18.82,18.84,18.81,18.83,15200.0,12.1332,12.1461,12.1268,12.1397,15200.0
2005-03-11 12:40:00,18.83,18.84,18.83,18.84,4400.0,12.1397,12.1461,12.1397,12.1461,4400.0
2005-03-11 12:45:00,18.83,18.85,18.83,18.85,10800.0,12.1397,12.1526,12.1397,12.1526,10800.0
2005-03-11 12:50:00,18.88,18.88,18.84,18.85,7200.0,12.1719,12.1719,12.1461,12.1526,7200.0
2005-03-11 12:55:00,18.83,18.83,18.8,18.81,13200.0,12.1397,12.1397,12.1203,12.1268,13200.0
2005-03-11 13:00:00,18.81,18.82,18.81,18.82,2800.0,12.1268,12.1332,12.1268,12.1332,2800.0
2005-03-11 13:05:00,18.83,18.85,18.83,18.85,3200.0,12.1397,12.1526,12.1397,12.1526,3200.0
2005-03-11 13:10:00,18.84,18.85,18.84,18.85,17200.0,12.1461,12.1526,12.1461,12.1526,17200.0
2005-03-11 13:15:00,18.84,18.86,18.84,18.85,6400.0,12.1461,12.159,12.1461,12.1526,6400.0
2005-03-11 13:20:00,18.85,18.86,18.85,18.86,9200.0,12.1526,12.159,12.1526,12.159,9200.0
2005-03-11 13:25:00,18.86,18.87,18.86,18.87,2400.0,12.159,12.1655,12.159,12.1655,2400.0
2005-03-11 13:30:00,18.87,18.88,18.86,18.88,12000.0,12.1655,12.1719,12.159,12.1719,12000.0
2005-03-11 13:35:00,18.87,18.87,18.86,18.86,4400.0,12.1655,12.1655,12.159,12.159,4400.0
2005-03-11 13:40:00,18.86,18.86,18.82,18.83,8400.0,12.159,12.159,12.1332,12.1397,8400.0
2005-03-11 13:45:00,18.83,18.83,18.78,18.79,19600.0,12.1397,12.1397,12.1074,12.1139,19600.0
2005-03-11 13:50:00,18.78,18.78,18.75,18.76,36000.0,12.1074,12.1074,12.0881,12.0945,36000.0
2005-03-11 13:55:00,18.77,18.77,18.74,18.74,13200.0,12.101,12.101,12.0816,12.0816,13200.0
2005-03-11 14:00:00,18.74,18.78,18.74,18.78,36000.0,12.0816,12.1074,12.0816,12.1074,36000.0
2005-03-11 14:05:00,18.78,18.78,18.77,18.77,8400.0,12.1074,12.1074,12.101,12.101,8400.0
2005-03-11 14:10:00,18.77,18.81,18.77,18.81,12000.0,12.101,12.1268,12.101,12.1268,12000.0
2005-03-11 14:15:00,18.8,18.83,18.8,18.83,12000.0,12.1203,12.1397,12.1203,12.1397,12000.0
2005-03-11 14:20:00,18.81,18.81,18.78,18.78,23600.0,12.1268,12.1268,12.1074,12.1074,23600.0
2005-03-11 14:25:00,18.79,18.81,18.79,18.8,4000.0,12.1139,12.1268,12.1139,12.1203,4000.0
2005-03-11 14:30:00,18.81,18.81,18.81,18.81,7600.0,12.1268,12.1268,12.1268,12.1268,7600.0
2005-03-11 14:35:00,18.81,18.82,18.79,18.81,12800.0,12.1268,12.1332,12.1139,12.1268,12800.0
2005-03-11 14:40:00,18.81,18.81,18.81,18.81,3200.0,12.1268,12.1268,12.1268,12.1268,3200.0
2005-03-11 14:45:00,18.81,18.82,18.81,18.81,8000.0,12.1268,12.1332,12.1268,12.1268,8000.0
2005-03-11 14:50:00,18.81,18.81,18.75,18.78,18800.0,12.1268,12.1268,12.0881,12.1074,18800.0
2005-03-11 14:55:00,18.78,18.78,18.75,18.78,14000.0,12.1074,12.1074,12.0881,12.1074,14000.0
2005-03-11 15:00:00,18.77,18.77,18.7,18.71,53200.0,12.101,12.101,12.0559,12.0623,53200.0
2005-03-11 15:05:00,18.72,18.73,18.72,18.73,4000.0,12.0687,12.0752,12.0687,12.0752,4000.0
2005-03-11 15:10:00,18.74,18.77,18.74,18.77,7200.0,12.0816,12.101,12.0816,12.101,7200.0
2005-03-11 15:15:00,18.76,18.77,18.76,18.77,15200.0,12.0945,12.101,12.0945,12.101,15200.0
2005-03-11 15:20:00,18.77,18.77,18.75,18.75,14400.0,12.101,12.101,12.0881,12.0881,14400.0
2005-03-11 15:25:00,18.75,18.77,18.75,18.77,11200.0,12.0881,12.101,12.0881,12.101,11200.0
2005-03-11 15:30:00,18.77,18.77,18.75,18.76,19600.0,12.101,12.101,12.0881,12.0945,19600.0
2005-03-11 15:35:00,18.76,18.77,18.75,18.77,12000.0,12.0945,12.101,12.0881,12.101,12000.0
2005-03-11 15:40:00,18.77,18.77,18.75,18.77,14000.0,12.101,12.101,12.0881,12.101,14000.0
2005-03-11 15:45:00,18.76,18.8,18.76,18.8,12000.0,12.0945,12.1203,12.0945,12.1203,12000.0
2005-03-11 15:50:00,18.79,18.81,18.78,18.79,35200.0,12.1139,12.1268,12.1074,12.1139,35200.0
2005-03-11 15:55:00,18.8,18.8,18.75,18.75,34800.0,12.1203,12.1203,12.0881,12.0881,34800.0
2005-03-14 09:30:00,18.8,18.8,18.75,18.77,49600.0,12.1203,12.1203,12.0881,12.101,49600.0
2005-03-14 09:35:00,18.76,18.84,18.76,18.84,22000.0,12.0945,12.1461,12.0945,12.1461,22000.0
2005-03-14 09:40:00,18.81,18.81,18.78,18.81,20400.0,12.1268,12.1268,12.1074,12.1268,20400.0
2005-03-14 09:45:00,18.81,18.88,18.8,18.81,38800.0,12.1268,12.1719,12.1203,12.1268,38800.0
2005-03-14 09:50:00,18.8,18.86,18.8,18.85,10000.0,12.1203,12.159,12.1203,12.1526,10000.0
2005-03-14 09:55:00,18.85,18.87,18.81,18.81,32400.0,12.1526,12.1655,12.1268,12.1268,32400.0
2005-03-14 10:00:00,18.81,18.82,18.78,18.82,43600.0,12.1268,12.1332,12.1074,12.1332,43600.0
2005-03-14 10:05:00,18.82,18.84,18.82,18.83,10800.0,12.1332,12.1461,12.1332,12.1397,10800.0
2005-03-14 10:10:00,18.83,18.86,18.82,18.84,18400.0,12.1397,12.159,12.1332,12.1461,18400.0
2005-03-14 10:15:00,18.83,18.86,18.82,18.86,31200.0,12.1397,12.159,12.1332,12.159,31200.0
2005-03-14 10:20:00,18.86,18.86,18.83,18.83,18000.0,12.159,12.159,12.1397,12.1397,18000.0
2005-03-14 10:25:00,18.83,18.88,18.83,18.86,36800.0,12.1397,12.1719,12.1397,12.159,36800.0
2005-03-14 10:30:00,18.87,18.89,18.86,18.89,43200.0,12.1655,12.1783,12.159,12.1783,43200.0
2005-03-14 10:35:00,18.89,18.92,18.87,18.89,71600.0,12.1783,12.1977,12.1655,12.1783,71600.0
2005-03-14 10:40:00,18.87,18.88,18.86,18.86,26800.0,12.1655,12.1719,12.159,12.159,26800.0
2005-03-14 10:45:00,18.84,18.85,18.84,18.85,10400.0,12.1461,12.1526,12.1461,12.1526,10400.0
2005-03-14 10:50:00,18.85,18.86,18.84,18.86,4000.0,12.1526,12.159,12.1461,12.159,4000.0
2005-03-14 10:55:00,18.86,18.9,18.86,18.89,46400.0,12.159,12.1848,12.159,12.1783,46400.0
2005-03-14 11:00:00,18.89,18.93,18.89,18.91,25600.0,12.1783,12.2041,12.1783,12.1912,25600.0
2005-03-14 11:05:00,18.9,18.9,18.89,18.9,10400.0,12.1848,12.1848,12.1783,12.1848,10400.0
2005-03-14 11:10:00,18.9,18.91,18.9,18.9,17600.0,12.1848,12.1912,12.1848,12.1848,17600.0
2005-03-14 11:15:00,18.89,18.89,18.88,18.88,6800.0,12.1783,12.1783,12.1719,12.1719,6800.0
2005-03-14 11:20:00,18.88,18.88,18.87,18.88,13200.0,12.1719,12.1719,12.1655,12.1719,13200.0
2005-03-14 11:25:00,18.87,18.88,18.87,18.87,2800.0,12.1655,12.1719,12.1655,12.1655,2800.0
2005-03-14 11:30:00,18.87,18.87,18.87,18.87,6800.0,12.1655,12.1655,12.1655,12.1655,6800.0
2005-03-14 11:35:00,18.87,18.87,18.86,18.86,6800.0,12.1655,12.1655,12.159,12.159,6800.0
2005-03-14 11:40:00,18.86,18.88,18.86,18.88,10000.0,12.159,12.1719,12.159,12.1719,10000.0
2005-03-14 11:45:00,18.88,18.88,18.88,18.88,10400.0,12.1719,12.1719,12.1719,12.1719,10400.0
2005-03-14 11:50:00,18.88,18.89,18.88,18.88,8000.0,12.1719,12.1783,12.1719,12.1719,8000.0
2005-03-14 11:55:00,18.88,18.88,18.88,18.88,5200.0,12.1719,12.1719,12.1719,12.1719,5200.0
2005-03-14 12:00:00,18.88,18.88,18.87,18.87,34400.0,12.1719,12.1719,12.1655,12.1655,34400.0
2005-03-14 12:05:00,18.87,18.87,18.86,18.86,14400.0,12.1655,12.1655,12.159,12.159,14400.0
2005-03-14 12:10:00,18.86,18.88,18.86,18.88,80400.0,12.159,12.1719,12.159,12.1719,80400.0
2005-03-14 12:15:00,18.86,18.86,18.85,18.86,6400.0,12.159,12.159,12.1526,12.159,6400.0
2005-03-14 12:20:00,18.86,18.86,18.86,18.86,7600.0,12.159,12.159,12.159,12.159,7600.0
2005-03-14 12:25:00,18.86,18.86,18.86,18.86,7600.0,12.159,12.159,12.159,12.159,7600.0
2005-03-14 12:30:00,18.86,18.86,18.84,18.84,4000.0,12.159,12.159,12.1461,12.1461,4000.0
2005-03-14 12:35:00,18.84,18.84,18.81,18.81,12400.0,12.1461,12.1461,12.1268,12.1268,12400.0
2005-03-14 12:40:00,18.81,18.84,18.81,18.84,36000.0,12.1268,12.1461,12.1268,12.1461,36000.0
2005-03-14 12:45:00,18.84,18.84,18.82,18.84,9200.0,12.1461,12.1461,12.1332,12.1461,9200.0
2005-03-14 12:50:00,18.83,18.85,18.83,18.85,15600.0,12.1397,12.1526,12.1397,12.1526,15600.0
2005-03-14 12:55:00,18.85,18.86,18.85,18.85,21200.0,12.1526,12.159,12.1526,12.1526,21200.0
2005-03-14 13:00:00,18.85,18.85,18.83,18.84,7600.0,12.1526,12.1526,12.1397,12.1461,7600.0
2005-03-14 13:05:00,18.83,18.86,18.83,18.86,14400.0,12.1397,12.159,12.1397,12.159,14400.0
2005-03-14 13:10:00,18.86,18.86,18.86,18.86,1600.0,12.159,12.159,12.159,12.159,1600.0
2005-03-14 13:15:00,18.86,18.87,18.86,18.86,12400.0,12.159,12.1655,12.159,12.159,12400.0
2005-03-14 13:20:00,18.85,18.85,18.84,18.84,21600.0,12.1526,12.1526,12.1461,12.1461,21600.0
2005-03-14 13:25:00,18.84,18.84,18.82,18.83,18000.0,12.1461,12.1461,12.1332,12.1397,18000.0
2005-03-14 13:30:00,18.83,18.83,18.81,18.82,18000.0,12.1397,12.1397,12.1268,12.1332,18000.0
2005-03-14 13:35:00,18.81,18.86,18.8,18.86,26400.0,12.1268,12.159,12.1203,12.159,26400.0
2005-03-14 13:40:00,18.86,18.86,18.85,18.85,4000.0,12.159,12.159,12.1526,12.1526,4000.0
2005-03-14 13:45:00,18.85,18.86,18.85,18.86,12400.0,12.1526,12.159,12.1526,12.159,12400.0
2005-03-14 13:50:00,18.85,18.86,18.85,18.85,2800.0,12.1526,12.159,12.1526,12.1526,2800.0
2005-03-14 13:55:00,18.85,18.85,18.84,18.84,8400.0,12.1526,12.1526,12.1461,12.1461,8400.0
2005-03-14 14:00:00,18.84,18.85,18.84,18.85,9600.0,12.1461,12.1526,12.1461,12.1526,9600.0
2005-03-14 14:05:00,18.86,18.88,18.86,18.88,10000.0,12.159,12.1719,12.159,12.1719,10000.0
2005-03-14 14:10:00,18.88,18.88,18.87,18.88,5200.0,12.1719,12.1719,12.1655,12.1719,5200.0
2005-03-14 14:15:00,18.87,18.88,18.87,18.88,4800.0,12.1655,12.1719,12.1655,12.1719,4800.0
2005-03-14 14:20:00,18.88,18.88,18.88,18.88,1200.0,12.1719,12.1719,12.1719,12.1719,1200.0
2005-03-14 14:25:00,18.88,18.88,18.87,18.87,4400.0,12.1719,12.1719,12.1655,12.1655,4400.0
2005-03-14 14:30:00,18.86,18.86,18.83,18.84,7200.0,12.159,12.159,12.1397,12.1461,7200.0
2005-03-14 14:35:00,18.84,18.86,18.84,18.86,10000.0,12.1461,12.159,12.1461,12.159,10000.0
2005-03-14 14:40:00,18.86,18.87,18.86,18.87,4000.0,12.159,12.1655,12.159,12.1655,4000.0
2005-03-14 14:45:00,18.87,18.88,18.87,18.88,10000.0,12.1655,12.1719,12.1655,12.1719,10000.0
2005-03-14 14:50:00,18.88,18.88,18.87,18.87,3600.0,12.1719,12.1719,12.1655,12.1655,3600.0
2005-03-14 14:55:00,18.86,18.86,18.85,18.85,10000.0,12.159,12.159,12.1526,12.1526,10000.0
2005-03-14 15:00:00,18.85,18.87,18.85,18.87,15200.0,12.1526,12.1655,12.1526,12.1655,15200.0
2005-03-14 15:05:00,18.87,18.87,18.86,18.86,4000.0,12.1655,12.1655,12.159,12.159,4000.0
2005-03-14 15:10:00,18.86,18.86,18.85,18.86,14800.0,12.159,12.159,12.1526,12.159,14800.0
2005-03-14 15:15:00,18.86,18.87,18.86,18.87,12000.0,12.159,12.1655,12.159,12.1655,12000.0
2005-03-14 15:20:00,18.87,18.88,18.87,18.88,18000.0,12.1655,12.1719,12.1655,12.1719,18000.0
2005-03-14 15:25:00,18.88,18.92,18.88,18.92,18400.0,12.1719,12.1977,12.1719,12.1977,18400.0
2005-03-14 15:30:00,18.92,18.92,18.91,18.91,48400.0,12.1977,12.1977,12.1912,12.1912,48400.0
2005-03-14 15:35:00,18.91,18.91,18.9,18.9,11200.0,12.1912,12.1912,12.1848,12.1848,11200.0
2005-03-14 15:40:00,18.91,18.92,18.9,18.92,14000.0,12.1912,12.1977,12.1848,12.1977,14000.0
2005-03-14 15:45:00,18.92,18.93,18.91,18.92,12800.0,12.1977,12.2041,12.1912,12.1977,12800.0
2005-03-14 15:50:00,18.92,18.93,18.92,18.92,31600.0,12.1977,12.2041,12.1977,12.1977,31600.0
2005-03-14 15:55:00,18.92,18.93,18.91,18.92,47600.0,12.1977,12.2041,12.1912,12.1977,47600.0
2005-03-15 09:30:00,19.03,19.03,18.98,18.98,58800.0,12.2686,12.2686,12.2364,12.2364,58800.0
2005-03-15 09:35:00,18.99,19.0,18.95,18.98,22800.0,12.2428,12.2493,12.217,12.2364,22800.0
2005-03-15 09:40:00,18.98,19.02,18.98,19.01,34400.0,12.2364,12.2622,12.2364,12.2557,34400.0
2005-03-15 09:45:00,19.02,19.02,19.0,19.0,14400.0,12.2622,12.2622,12.2493,12.2493,14400.0
2005-03-15 09:50:00,19.01,19.03,19.01,19.02,17200.0,12.2557,12.2686,12.2557,12.2622,17200.0
2005-03-15 09:55:00,19.02,19.02,19.01,19.01,8800.0,12.2622,12.2622,12.2557,12.2557,8800.0
2005-03-15 10:00:00,19.01,19.01,18.99,19.0,24800.0,12.2557,12.2557,12.2428,12.2493,24800.0
2005-03-15 10:05:00,18.99,19.01,18.99,19.0,30800.0,12.2428,12.2557,12.2428,12.2493,30800.0
2005-03-15 10:10:00,19.0,19.0,18.99,19.0,59600.0,12.2493,12.2493,12.2428,12.2493,59600.0
2005-03-15 10:15:00,19.0,19.0,18.99,19.0,78000.0,12.2493,12.2493,12.2428,12.2493,78000.0
2005-03-15 10:20:00,18.99,19.0,18.99,19.0,35600.0,12.2428,12.2493,12.2428,12.2493,35600.0
2005-03-15 10:25:00,18.99,19.0,18.99,18.99,50400.0,12.2428,12.2493,12.2428,12.2428,50400.0
2005-03-15 10:30:00,18.99,18.99,18.93,18.93,104800.0,12.2428,12.2428,12.2041,12.2041,104800.0
2005-03-15 10:35:00,18.94,18.98,18.94,18.97,14800.0,12.2106,12.2364,12.2106,12.2299,14800.0
2005-03-15 10:40:00,18.98,19.01,18.98,19.0,38400.0,12.2364,12.2557,12.2364,12.2493,38400.0
2005-03-15 10:45:00,19.0,19.04,19.0,19.04,13600.0,12.2493,12.2751,12.2493,12.2751,13600.0
2005-03-15 10:50:00,19.03,19.04,19.03,19.04,21200.0,12.2686,12.2751,12.2686,12.2751,21200.0
2005-03-15 10:55:00,19.04,19.06,19.04,19.06,71200.0,12.2751,12.2879,12.2751,12.2879,71200.0
2005-03-15 11:00:00,19.06,19.08,19.05,19.08,54800.0,12.2879,12.3008,12.2815,12.3008,54800.0
2005-03-15 11:05:00,19.09,19.13,19.09,19.12,46400.0,12.3073,12.3331,12.3073,12.3266,46400.0
2005-03-15 11:10:00,19.12,19.17,19.11,19.16,41600.0,12.3266,12.3589,12.3202,12.3524,41600.0
2005-03-15 11:15:00,19.18,19.18,19.14,19.14,41600.0,12.3653,12.3653,12.3395,12.3395,41600.0
2005-03-15 11:20:00,19.15,19.15,19.11,19.12,25600.0,12.346,12.346,12.3202,12.3266,25600.0
2005-03-15 11:25:00,19.12,19.16,19.12,19.15,26800.0,12.3266,12.3524,12.3266,12.346,26800.0
2005-03-15 11:30:00,19.15,19.15,19.13,19.14,34000.0,12.346,12.346,12.3331,12.3395,34000.0
2005-03-15 11:35:00,19.14,19.14,19.06,19.06,50400.0,12.3395,12.3395,12.2879,12.2879,50400.0
2005-03-15 11:40:00,19.06,19.07,19.0,19.06,34400.0,12.2879,12.2944,12.2493,12.2879,34400.0
2005-03-15 11:45:00,19.07,19.08,19.04,19.06,45600.0,12.2944,12.3008,12.2751,12.2879,45600.0
2005-03-15 11:50:00,19.05,19.12,19.05,19.11,19600.0,12.2815,12.3266,12.2815,12.3202,19600.0
2005-03-15 11:55:00,19.1,19.11,19.06,19.09,30800.0,12.3137,12.3202,12.2879,12.3073,30800.0
2005-03-15 12:00:00,19.09,19.09,19.03,19.06,34400.0,12.3073,12.3073,12.2686,12.2879,34400.0
2005-03-15 12:05:00,19.06,19.09,19.06,19.08,18400.0,12.2879,12.3073,12.2879,12.3008,18400.0
2005-03-15 12:10:00,19.08,19.09,19.05,19.09,21200.0,12.3008,12.3073,12.2815,12.3073,21200.0
2005-03-15 12:15:00,19.09,19.1,19.09,19.1,27200.0,12.3073,12.3137,12.3073,12.3137,27200.0
2005-03-15 12:20:00,19.1,19.11,19.1,19.11,44800.0,12.3137,12.3202,12.3137,12.3202,44800.0
2005-03-15 12:25:00,19.11,19.14,19.1,19.14,14000.0,12.3202,12.3395,12.3137,12.3395,14000.0
2005-03-15 12:30:00,19.14,19.14,19.11,19.11,26000.0,12.3395,12.3395,12.3202,12.3202,26000.0
2005-03-15 12:35:00,19.11,19.11,19.1,19.11,14800.0,12.3202,12.3202,12.3137,12.3202,14800.0
2005-03-15 12:40:00,19.11,19.11,19.11,19.11,36000.0,12.3202,12.3202,12.3202,12.3202,36000.0
2005-03-15 12:45:00,19.11,19.14,19.11,19.14,28400.0,12.3202,12.3395,12.3202,12.3395,28400.0
2005-03-15 12:50:00,19.14,19.14,19.08,19.08,40400.0,12.3395,12.3395,12.3008,12.3008,40400.0
2005-03-15 12:55:00,19.08,19.11,19.08,19.11,20000.0,12.3008,12.3202,12.3008,12.3202,20000.0
2005-03-15 13:00:00,19.11,19.11,19.1,19.11,28800.0,12.3202,12.3202,12.3137,12.3202,28800.0
2005-03-15 13:05:00,19.11,19.11,19.09,19.1,24800.0,12.3202,12.3202,12.3073,12.3137,24800.0
2005-03-15 13:10:00,19.1,19.1,19.09,19.09,50400.0,12.3137,12.3137,12.3073,12.3073,50400.0
2005-03-15 13:15:00,19.09,19.09,19.08,19.08,35600.0,12.3073,12.3073,12.3008,12.3008,35600.0
2005-03-15 13:20:00,19.08,19.08,19.05,19.06,26000.0,12.3008,12.3008,12.2815,12.2879,26000.0
2005-03-15 13:25:00,19.06,19.08,19.06,19.08,12800.0,12.2879,12.3008,12.2879,12.3008,12800.0
2005-03-15 13:30:00,19.08,19.08,19.05,19.06,35200.0,12.3008,12.3008,12.2815,12.2879,35200.0
2005-03-15 13:35:00,19.06,19.07,19.06,19.06,15600.0,12.2879,12.2944,12.2879,12.2879,15600.0
2005-03-15 13:40:00,19.06,19.06,19.04,19.04,19200.0,12.2879,12.2879,12.2751,12.2751,19200.0
2005-03-15 13:45:00,19.05,19.05,19.02,19.03,22800.0,12.2815,12.2815,12.2622,12.2686,22800.0
2005-03-15 13:50:00,19.03,19.03,19.01,19.01,12000.0,12.2686,12.2686,12.2557,12.2557,12000.0
2005-03-15 13:55:00,19.01,19.02,19.0,19.02,19600.0,12.2557,12.2622,12.2493,12.2622,19600.0
2005-03-15 14:00:00,19.02,19.06,19.02,19.05,26800.0,12.2622,12.2879,12.2622,12.2815,26800.0
2005-03-15 14:05:00,19.05,19.05,19.03,19.03,23200.0,12.2815,12.2815,12.2686,12.2686,23200.0
2005-03-15 14:10:00,19.02,19.04,19.02,19.04,27600.0,12.2622,12.2751,12.2622,12.2751,27600.0
2005-03-15 14:15:00,19.04,19.04,19.0,19.0,28400.0,12.2751,12.2751,12.2493,12.2493,28400.0
2005-03-15 14:20:00,19.0,19.01,18.99,18.99,22800.0,12.2493,12.2557,12.2428,12.2428,22800.0
2005-03-15 14:25:00,18.99,19.01,18.98,19.01,14000.0,12.2428,12.2557,12.2364,12.2557,14000.0
2005-03-15 14:30:00,19.01,19.03,19.0,19.0,29200.0,12.2557,12.2686,12.2493,12.2493,29200.0
2005-03-15 14:35:00,19.0,19.01,18.99,19.01,21200.0,12.2493,12.2557,12.2428,12.2557,21200.0
2005-03-15 14:40:00,19.03,19.03,19.01,19.02,41200.0,12.2686,12.2686,12.2557,12.2622,41200.0
2005-03-15 14:45:00,19.01,19.02,18.99,19.0,27200.0,12.2557,12.2622,12.2428,12.2493,27200.0
2005-03-15 14:50:00,19.0,19.02,18.99,19.02,28800.0,12.2493,12.2622,12.2428,12.2622,28800.0
2005-03-15 14:55:00,19.02,19.06,19.0,19.0,52800.0,12.2622,12.2879,12.2493,12.2493,52800.0
2005-03-15 15:00:00,19.0,19.01,18.98,18.99,62800.0,12.2493,12.2557,12.2364,12.2428,62800.0
2005-03-15 15:05:00,18.99,19.03,18.99,19.03,26800.0,12.2428,12.2686,12.2428,12.2686,26800.0
2005-03-15 15:10:00,19.02,19.02,18.98,18.98,32400.0,12.2622,12.2622,12.2364,12.2364,32400.0
2005-03-15 15:15:00,18.98,19.03,18.98,19.02,38800.0,12.2364,12.2686,12.2364,12.2622,38800.0
2005-03-15 15:20:00,19.02,19.03,19.0,19.0,37600.0,12.2622,12.2686,12.2493,12.2493,37600.0
2005-03-15 15:25:00,19.0,19.0,18.99,19.0,29200.0,12.2493,12.2493,12.2428,12.2493,29200.0
2005-03-15 15:30:00,19.0,19.01,18.99,19.0,48800.0,12.2493,12.2557,12.2428,12.2493,48800.0
2005-03-15 15:35:00,19.0,19.0,19.0,19.0,18000.0,12.2493,12.2493,12.2493,12.2493,18000.0
2005-03-15 15:40:00,19.0,19.0,19.0,19.0,22000.0,12.2493,12.2493,12.2493,12.2493,22000.0
2005-03-15 15:45:00,19.0,19.02,18.98,18.99,73200.0,12.2493,12.2622,12.2364,12.2428,73200.0
2005-03-15 15:50:00,18.99,18.99,18.96,18.96,57600.0,12.2428,12.2428,12.2235,12.2235,57600.0
2005-03-15 15:55:00,18.96,18.99,18.96,18.99,49600.0,12.2235,12.2428,12.2235,12.2428,49600.0
2005-03-16 09:30:00,18.86,18.86,18.81,18.81,45600.0,12.159,12.159,12.1268,12.1268,45600.0
2005-03-16 09:35:00,18.81,18.84,18.77,18.8,80000.0,12.1268,12.1461,12.101,12.1203,80000.0
2005-03-16 09:40:00,18.8,18.81,18.77,18.77,48400.0,12.1203,12.1268,12.101,12.101,48400.0
2005-03-16 09:45:00,18.77,18.8,18.74,18.77,41600.0,12.101,12.1203,12.0816,12.101,41600.0
2005-03-16 09:50:00,18.77,18.82,18.77,18.77,34400.0,12.101,12.1332,12.101,12.101,34400.0
2005-03-16 09:55:00,18.79,18.82,18.79,18.8,12800.0,12.1139,12.1332,12.1139,12.1203,12800.0
2005-03-16 10:00:00,18.78,18.83,18.78,18.82,32400.0,12.1074,12.1397,12.1074,12.1332,32400.0
2005-03-16 10:05:00,18.81,18.81,18.77,18.78,19600.0,12.1268,12.1268,12.101,12.1074,19600.0
2005-03-16 10:10:00,18.78,18.79,18.77,18.77,31600.0,12.1074,12.1139,12.101,12.101,31600.0
2005-03-16 10:15:00,18.77,18.78,18.77,18.78,26400.0,12.101,12.1074,12.101,12.1074,26400.0
2005-03-16 10:20:00,18.78,18.78,18.71,18.73,31200.0,12.1074,12.1074,12.0623,12.0752,31200.0
2005-03-16 10:25:00,18.73,18.77,18.73,18.76,32400.0,12.0752,12.101,12.0752,12.0945,32400.0
2005-03-16 10:30:00,18.76,18.76,18.72,18.72,54000.0,12.0945,12.0945,12.0687,12.0687,54000.0
2005-03-16 10:35:00,18.72,18.74,18.71,18.74,36000.0,12.0687,12.0816,12.0623,12.0816,36000.0
2005-03-16 10:40:00,18.74,18.75,18.68,18.68,92000.0,12.0816,12.0881,12.043,12.043,92000.0
2005-03-16 10:45:00,18.68,18.74,18.66,18.74,32400.0,12.043,12.0816,12.0301,12.0816,32400.0
2005-03-16 10:50:00,18.73,18.75,18.72,18.74,30800.0,12.0752,12.0881,12.0687,12.0816,30800.0
2005-03-16 10:55:00,18.75,18.75,18.73,18.73,20000.0,12.0881,12.0881,12.0752,12.0752,20000.0
2005-03-16 11:00:00,18.73,18.74,18.71,18.73,22000.0,12.0752,12.0816,12.0623,12.0752,22000.0
2005-03-16 11:05:00,18.73,18.73,18.72,18.73,22800.0,12.0752,12.0752,12.0687,12.0752,22800.0
2005-03-16 11:10:00,18.73,18.75,18.73,18.75,12400.0,12.0752,12.0881,12.0752,12.0881,12400.0
2005-03-16 11:15:00,18.76,18.78,18.75,18.75,23200.0,12.0945,12.1074,12.0881,12.0881,23200.0
2005-03-16 11:20:00,18.75,18.75,18.7,18.72,37200.0,12.0881,12.0881,12.0559,12.0687,37200.0
2005-03-16 11:25:00,18.72,18.74,18.69,18.74,56800.0,12.0687,12.0816,12.0494,12.0816,56800.0
2005-03-16 11:30:00,18.74,18.75,18.74,18.75,34400.0,12.0816,12.0881,12.0816,12.0881,34400.0
2005-03-16 11:35:00,18.75,18.75,18.73,18.74,27600.0,12.0881,12.0881,12.0752,12.0816,27600.0
2005-03-16 11:40:00,18.74,18.74,18.72,18.72,17600.0,12.0816,12.0816,12.0687,12.0687,17600.0
2005-03-16 11:45:00,18.73,18.75,18.73,18.75,21600.0,12.0752,12.0881,12.0752,12.0881,21600.0
2005-03-16 11:50:00,18.75,18.75,18.73,18.73,15200.0,12.0881,12.0881,12.0752,12.0752,15200.0
2005-03-16 11:55:00,18.73,18.73,18.71,18.71,22800.0,12.0752,12.0752,12.0623,12.0623,22800.0
2005-03-16 12:00:00,18.71,18.73,18.71,18.73,13600.0,12.0623,12.0752,12.0623,12.0752,13600.0
2005-03-16 12:05:00,18.74,18.75,18.73,18.73,22800.0,12.0816,12.0881,12.0752,12.0752,22800.0
2005-03-16 12:10:00,18.73,18.73,18.72,18.72,6000.0,12.0752,12.0752,12.0687,12.0687,6000.0
2005-03-16 12:15:00,18.72,18.75,18.71,18.74,15200.0,12.0687,12.0881,12.0623,12.0816,15200.0
2005-03-16 12:20:00,18.74,18.74,18.72,18.72,9200.0,12.0816,12.0816,12.0687,12.0687,9200.0
2005-03-16 12:25:00,18.73,18.73,18.71,18.72,12000.0,12.0752,12.0752,12.0623,12.0687,12000.0
2005-03-16 12:30:00,18.72,18.72,18.7,18.71,10000.0,12.0687,12.0687,12.0559,12.0623,10000.0
2005-03-16 12:35:00,18.7,18.71,18.69,18.69,26000.0,12.0559,12.0623,12.0494,12.0494,26000.0
2005-03-16 12:40:00,18.69,18.69,18.68,18.68,28000.0,12.0494,12.0494,12.043,12.043,28000.0
2005-03-16 12:45:00,18.68,18.68,18.68,18.68,20400.0,12.043,12.043,12.043,12.043,20400.0
2005-03-16 12:50:00,18.68,18.68,18.66,18.66,66400.0,12.043,12.043,12.0301,12.0301,66400.0
2005-03-16 12:55:00,18.66,18.66,18.64,18.66,30400.0,12.0301,12.0301,12.0172,12.0301,30400.0
2005-03-16 13:00:00,18.66,18.68,18.65,18.68,48000.0,12.0301,12.043,12.0236,12.043,48000.0
2005-03-16 13:05:00,18.68,18.68,18.68,18.68,15200.0,12.043,12.043,12.043,12.043,15200.0
2005-03-16 13:10:00,18.68,18.68,18.68,18.68,3200.0,12.043,12.043,12.043,12.043,3200.0
2005-03-16 13:15:00,18.68,18.69,18.68,18.69,17200.0,12.043,12.0494,12.043,12.0494,17200.0
2005-03-16 13:20:00,18.69,18.7,18.69,18.7,16800.0,12.0494,12.0559,12.0494,12.0559,16800.0
2005-03-16 13:25:00,18.7,18.7,18.69,18.69,21600.0,12.0559,12.0559,12.0494,12.0494,21600.0
2005-03-16 13:30:00,18.68,18.68,18.65,18.65,22000.0,12.043,12.043,12.0236,12.0236,22000.0
2005-03-16 13:35:00,18.64,18.65,18.62,18.62,22400.0,12.0172,12.0236,12.0043,12.0043,22400.0
2005-03-16 13:40:00,18.62,18.63,18.61,18.62,90000.0,12.0043,12.0107,11.9978,12.0043,90000.0
2005-03-16 13:45:00,18.63,18.64,18.6,18.61,37200.0,12.0107,12.0172,11.9914,11.9978,37200.0
2005-03-16 13:50:00,18.61,18.61,18.56,18.59,96400.0,11.9978,11.9978,11.9656,11.9849,96400.0
2005-03-16 13:55:00,18.59,18.61,18.58,18.61,30000.0,11.9849,11.9978,11.9785,11.9978,30000.0
2005-03-16 14:00:00,18.61,18.61,18.57,18.6,28800.0,11.9978,11.9978,11.972,11.9914,28800.0
2005-03-16 14:05:00,18.6,18.62,18.6,18.61,21600.0,11.9914,12.0043,11.9914,11.9978,21600.0
2005-03-16 14:10:00,18.61,18.61,18.61,18.61,92800.0,11.9978,11.9978,11.9978,11.9978,92800.0
2005-03-16 14:15:00,18.61,18.61,18.6,18.6,8400.0,11.9978,11.9978,11.9914,11.9914,8400.0
2005-03-16 14:20:00,18.6,18.61,18.59,18.59,13600.0,11.9914,11.9978,11.9849,11.9849,13600.0
2005-03-16 14:25:00,18.58,18.59,18.57,18.59,31200.0,11.9785,11.9849,11.972,11.9849,31200.0
2005-03-16 14:30:00,18.59,18.6,18.57,18.6,23600.0,11.9849,11.9914,11.972,11.9914,23600.0
2005-03-16 14:35:00,18.6,18.6,18.57,18.57,37600.0,11.9914,11.9914,11.972,11.972,37600.0
2005-03-16 14:40:00,18.57,18.57,18.54,18.55,49600.0,11.972,11.972,11.9527,11.9592,49600.0
2005-03-16 14:45:00,18.55,18.55,18.49,18.49,95600.0,11.9592,11.9592,11.9205,11.9205,95600.0
2005-03-16 14:50:00,18.49,18.49,18.46,18.49,116800.0,11.9205,11.9205,11.9011,11.9205,116800.0
2005-03-16 14:55:00,18.49,18.5,18.48,18.48,45600.0,11.9205,11.9269,11.914,11.914,45600.0
2005-03-16 15:00:00,18.48,18.49,18.46,18.46,86400.0,11.914,11.9205,11.9011,11.9011,86400.0
2005-03-16 15:05:00,18.47,18.47,18.43,18.44,90800.0,11.9076,11.9076,11.8818,11.8882,90800.0
2005-03-16 15:10:00,18.44,18.49,18.42,18.48,66400.0,11.8882,11.9205,11.8753,11.914,66400.0
2005-03-16 15:15:00,18.48,18.5,18.48,18.49,66400.0,11.914,11.9269,11.914,11.9205,66400.0
2005-03-16 15:20:00,18.49,18.5,18.45,18.46,65600.0,11.9205,11.9269,11.8947,11.9011,65600.0
2005-03-16 15:25:00,18.46,18.46,18.43,18.44,51200.0,11.9011,11.9011,11.8818,11.8882,51200.0
2005-03-16 15:30:00,18.44,18.48,18.44,18.47,48800.0,11.8882,11.914,11.8882,11.9076,48800.0
2005-03-16 15:35:00,18.47,18.5,18.47,18.5,76000.0,11.9076,11.9269,11.9076,11.9269,76000.0
2005-03-16 15:40:00,18.5,18.5,18.48,18.5,103600.0,11.9269,11.9269,11.914,11.9269,103600.0
2005-03-16 15:45:00,18.5,18.5,18.48,18.49,51600.0,11.9269,11.9269,11.914,11.9205,51600.0
2005-03-16 15:50:00,18.49,18.5,18.46,18.48,70800.0,11.9205,11.9269,11.9011,11.914,70800.0
2005-03-16 15:55:00,18.48,18.5,18.48,18.5,147200.0,11.914,11.9269,11.914,11.9269,147200.0
2005-03-17 09:30:00,18.5,18.5,18.46,18.48,43600.0,11.9269,11.9269,11.9011,11.914,43600.0
2005-03-17 09:35:00,18.48,18.58,18.48,18.58,54000.0,11.914,11.9785,11.914,11.9785,54000.0
2005-03-17 09:40:00,18.57,18.6,18.56,18.6,27200.0,11.972,11.9914,11.9656,11.9914,27200.0
2005-03-17 09:45:00,18.62,18.62,18.56,18.56,25600.0,12.0043,12.0043,11.9656,11.9656,25600.0
2005-03-17 09:50:00,18.57,18.57,18.49,18.51,37600.0,11.972,11.972,11.9205,11.9334,37600.0
2005-03-17 09:55:00,18.51,18.53,18.5,18.53,54800.0,11.9334,11.9463,11.9269,11.9463,54800.0
2005-03-17 10:00:00,18.53,18.53,18.48,18.52,84000.0,11.9463,11.9463,11.914,11.9398,84000.0
2005-03-17 10:05:00,18.52,18.54,18.52,18.54,23600.0,11.9398,11.9527,11.9398,11.9527,23600.0
2005-03-17 10:10:00,18.55,18.55,18.51,18.51,17600.0,11.9592,11.9592,11.9334,11.9334,17600.0
2005-03-17 10:15:00,18.51,18.55,18.51,18.55,19600.0,11.9334,11.9592,11.9334,11.9592,19600.0
2005-03-17 10:20:00,18.55,18.61,18.55,18.61,195600.0,11.9592,11.9978,11.9592,11.9978,195600.0
2005-03-17 10:25:00,18.59,18.64,18.57,18.63,26400.0,11.9849,12.0172,11.972,12.0107,26400.0
2005-03-17 10:30:00,18.63,18.65,18.63,18.65,20800.0,12.0107,12.0236,12.0107,12.0236,20800.0
2005-03-17 10:35:00,18.65,18.66,18.64,18.65,14400.0,12.0236,12.0301,12.0172,12.0236,14400.0
2005-03-17 10:40:00,18.64,18.64,18.57,18.57,24400.0,12.0172,12.0172,11.972,11.972,24400.0
2005-03-17 10:45:00,18.57,18.57,18.55,18.55,19200.0,11.972,11.972,11.9592,11.9592,19200.0
2005-03-17 10:50:00,18.55,18.57,18.54,18.57,30000.0,11.9592,11.972,11.9527,11.972,30000.0
2005-03-17 10:55:00,18.58,18.65,18.58,18.65,27200.0,11.9785,12.0236,11.9785,12.0236,27200.0
2005-03-17 11:00:00,18.66,18.67,18.66,18.67,32800.0,12.0301,12.0365,12.0301,12.0365,32800.0
2005-03-17 11:05:00,18.66,18.69,18.64,18.66,73200.0,12.0301,12.0494,12.0172,12.0301,73200.0
2005-03-17 11:10:00,18.66,18.66,18.63,18.64,29200.0,12.0301,12.0301,12.0107,12.0172,29200.0
2005-03-17 11:15:00,18.64,18.64,18.62,18.62,22400.0,12.0172,12.0172,12.0043,12.0043,22400.0
2005-03-17 11:20:00,18.62,18.62,18.61,18.61,13200.0,12.0043,12.0043,11.9978,11.9978,13200.0
2005-03-17 11:25:00,18.61,18.61,18.61,18.61,12400.0,11.9978,11.9978,11.9978,11.9978,12400.0
2005-03-17 11:30:00,18.61,18.61,18.6,18.6,6000.0,11.9978,11.9978,11.9914,11.9914,6000.0
2005-03-17 11:35:00,18.6,18.6,18.59,18.59,5600.0,11.9914,11.9914,11.9849,11.9849,5600.0
2005-03-17 11:40:00,18.59,18.61,18.59,18.61,54000.0,11.9849,11.9978,11.9849,11.9978,54000.0
2005-03-17 11:45:00,18.61,18.61,18.61,18.61,4400.0,11.9978,11.9978,11.9978,11.9978,4400.0
2005-03-17 11:50:00,18.61,18.61,18.61,18.61,8000.0,11.9978,11.9978,11.9978,11.9978,8000.0
2005-03-17 11:55:00,18.61,18.61,18.61,18.61,5600.0,11.9978,11.9978,11.9978,11.9978,5600.0
2005-03-17 12:00:00,18.61,18.61,18.59,18.59,19600.0,11.9978,11.9978,11.9849,11.9849,19600.0
2005-03-17 12:05:00,18.59,18.6,18.56,18.57,19200.0,11.9849,11.9914,11.9656,11.972,19200.0
2005-03-17 12:10:00,18.57,18.57,18.57,18.57,12800.0,11.972,11.972,11.972,11.972,12800.0
2005-03-17 12:15:00,18.57,18.59,18.57,18.59,30800.0,11.972,11.9849,11.972,11.9849,30800.0
2005-03-17 12:20:00,18.59,18.6,18.59,18.6,21600.0,11.9849,11.9914,11.9849,11.9914,21600.0
2005-03-17 12:25:00,18.6,18.61,18.59,18.61,14400.0,11.9914,11.9978,11.9849,11.9978,14400.0
2005-03-17 12:30:00,18.61,18.63,18.61,18.62,29200.0,11.9978,12.0107,11.9978,12.0043,29200.0
2005-03-17 12:35:00,18.63,18.63,18.62,18.63,16400.0,12.0107,12.0107,12.0043,12.0107,16400.0
2005-03-17 12:40:00,18.62,18.62,18.6,18.6,6000.0,12.0043,12.0043,11.9914,11.9914,6000.0
2005-03-17 12:45:00,18.6,18.6,18.56,18.56,34400.0,11.9914,11.9914,11.9656,11.9656,34400.0
2005-03-17 12:50:00,18.56,18.56,18.55,18.55,26000.0,11.9656,11.9656,11.9592,11.9592,26000.0
2005-03-17 12:55:00,18.55,18.57,18.55,18.56,42800.0,11.9592,11.972,11.9592,11.9656,42800.0
2005-03-17 13:00:00,18.57,18.58,18.57,18.57,40000.0,11.972,11.9785,11.972,11.972,40000.0
2005-03-17 13:05:00,18.57,18.57,18.56,18.57,18000.0,11.972,11.972,11.9656,11.972,18000.0
2005-03-17 13:10:00,18.56,18.56,18.53,18.54,45600.0,11.9656,11.9656,11.9463,11.9527,45600.0
2005-03-17 13:15:00,18.55,18.55,18.51,18.53,33600.0,11.9592,11.9592,11.9334,11.9463,33600.0
2005-03-17 13:20:00,18.53,18.55,18.53,18.55,17200.0,11.9463,11.9592,11.9463,11.9592,17200.0
2005-03-17 13:25:00,18.56,18.56,18.54,18.55,40800.0,11.9656,11.9656,11.9527,11.9592,40800.0
2005-03-17 13:30:00,18.55,18.55,18.53,18.53,10400.0,11.9592,11.9592,11.9463,11.9463,10400.0
2005-03-17 13:35:00,18.53,18.56,18.52,18.53,34400.0,11.9463,11.9656,11.9398,11.9463,34400.0
2005-03-17 13:40:00,18.53,18.54,18.52,18.54,8400.0,11.9463,11.9527,11.9398,11.9527,8400.0
2005-03-17 13:45:00,18.54,18.54,18.53,18.54,12800.0,11.9527,11.9527,11.9463,11.9527,12800.0
2005-03-17 13:50:00,18.54,18.54,18.53,18.53,15200.0,11.9527,11.9527,11.9463,11.9463,15200.0
2005-03-17 13:55:00,18.53,18.58,18.53,18.56,49600.0,11.9463,11.9785,11.9463,11.9656,49600.0
2005-03-17 14:00:00,18.56,18.56,18.55,18.55,54400.0,11.9656,11.9656,11.9592,11.9592,54400.0
2005-03-17 14:05:00,18.55,18.56,18.55,18.55,105200.0,11.9592,11.9656,11.9592,11.9592,105200.0
2005-03-17 14:10:00,18.55,18.56,18.55,18.55,80800.0,11.9592,11.9656,11.9592,11.9592,80800.0
2005-03-17 14:15:00,18.55,18.56,18.55,18.55,28000.0,11.9592,11.9656,11.9592,11.9592,28000.0
2005-03-17 14:20:00,18.55,18.56,18.55,18.56,76800.0,11.9592,11.9656,11.9592,11.9656,76800.0
2005-03-17 14:25:00,18.55,18.58,18.55,18.57,52400.0,11.9592,11.9785,11.9592,11.972,52400.0
2005-03-17 14:30:00,18.57,18.59,18.57,18.59,33600.0,11.972,11.9849,11.972,11.9849,33600.0
2005-03-17 14:35:00,18.59,18.6,18.56,18.56,70400.0,11.9849,11.9914,11.9656,11.9656,70400.0
2005-03-17 14:40:00,18.56,18.6,18.56,18.6,25200.0,11.9656,11.9914,11.9656,11.9914,25200.0
2005-03-17 14:45:00,18.6,18.6,18.59,18.59,116000.0,11.9914,11.9914,11.9849,11.9849,116000.0
2005-03-17 14:50:00,18.59,18.59,18.54,18.54,94800.0,11.9849,11.9849,11.9527,11.9527,94800.0
2005-03-17 14:55:00,18.54,18.55,18.54,18.55,6000.0,11.9527,11.9592,11.9527,11.9592,6000.0
2005-03-17 15:00:00,18.55,18.6,18.54,18.58,59200.0,11.9592,11.9914,11.9527,11.9785,59200.0
2005-03-17 15:05:00,18.59,18.59,18.58,18.59,51200.0,11.9849,11.9849,11.9785,11.9849,51200.0
2005-03-17 15:10:00,18.59,18.59,18.58,18.58,27600.0,11.9849,11.9849,11.9785,11.9785,27600.0
2005-03-17 15:15:00,18.59,18.6,18.58,18.6,24000.0,11.9849,11.9914,11.9785,11.9914,24000.0
2005-03-17 15:20:00,18.6,18.6,18.59,18.6,9600.0,11.9914,11.9914,11.9849,11.9914,9600.0
2005-03-17 15:25:00,18.59,18.59,18.58,18.58,22000.0,11.9849,11.9849,11.9785,11.9785,22000.0
2005-03-17 15:30:00,18.58,18.58,18.58,18.58,23600.0,11.9785,11.9785,11.9785,11.9785,23600.0
2005-03-17 15:35:00,18.58,18.58,18.58,18.58,139200.0,11.9785,11.9785,11.9785,11.9785,139200.0
2005-03-17 15:40:00,18.58,18.58,18.55,18.55,129600.0,11.9785,11.9785,11.9592,11.9592,129600.0
2005-03-17 15:45:00,18.55,18.55,18.53,18.53,31600.0,11.9592,11.9592,11.9463,11.9463,31600.0
2005-03-17 15:50:00,18.52,18.55,18.52,18.54,20000.0,11.9398,11.9592,11.9398,11.9527,20000.0
2005-03-17 15:55:00,18.53,18.54,18.52,18.54,51200.0,11.9463,11.9527,11.9398,11.9527,51200.0
2005-03-18 09:30:00,18.56,18.57,18.54,18.56,142800.0,11.9656,11.972,11.9527,11.9656,142800.0
2005-03-18 09:35:00,18.54,18.57,18.54,18.57,1200.0,11.9527,11.972,11.9527,11.972,1200.0
2005-03-18 09:40:00,18.57,18.57,18.53,18.56,7600.0,11.972,11.972,11.9463,11.9656,7600.0
2005-03-18 09:45:00,18.53,18.54,18.53,18.53,16400.0,11.9463,11.9527,11.9463,11.9463,16400.0
2005-03-18 09:50:00,18.52,18.52,18.46,18.46,24000.0,11.9398,11.9398,11.9011,11.9011,24000.0
2005-03-18 09:55:00,18.45,18.47,18.42,18.46,17600.0,11.8947,11.9076,11.8753,11.9011,17600.0
2005-03-18 10:00:00,18.46,18.5,18.44,18.46,12400.0,11.9011,11.9269,11.8882,11.9011,12400.0
2005-03-18 10:05:00,18.47,18.49,18.47,18.48,3200.0,11.9076,11.9205,11.9076,11.914,3200.0
2005-03-18 10:10:00,18.48,18.5,18.48,18.5,12800.0,11.914,11.9269,11.914,11.9269,12800.0
2005-03-18 10:15:00,18.5,18.5,18.5,18.5,2400.0,11.9269,11.9269,11.9269,11.9269,2400.0
2005-03-18 10:20:00,18.49,18.49,18.46,18.49,7600.0,11.9205,11.9205,11.9011,11.9205,7600.0
2005-03-18 10:25:00,18.48,18.49,18.48,18.48,3600.0,11.914,11.9205,11.914,11.914,3600.0
2005-03-18 10:30:00,18.49,18.49,18.47,18.47,19600.0,11.9205,11.9205,11.9076,11.9076,19600.0
2005-03-18 10:35:00,18.45,18.47,18.45,18.46,14400.0,11.8947,11.9076,11.8947,11.9011,14400.0
2005-03-18 10:40:00,18.46,18.46,18.45,18.46,19600.0,11.9011,11.9011,11.8947,11.9011,19600.0
2005-03-18 10:45:00,18.46,18.46,18.45,18.45,6800.0,11.9011,11.9011,11.8947,11.8947,6800.0
2005-03-18 10:50:00,18.45,18.45,18.44,18.44,24400.0,11.8947,11.8947,11.8882,11.8882,24400.0
2005-03-18 10:55:00,18.45,18.45,18.44,18.45,2400.0,11.8947,11.8947,11.8882,11.8947,2400.0
2005-03-18 11:00:00,18.45,18.48,18.45,18.48,6800.0,11.8947,11.914,11.8947,11.914,6800.0
2005-03-18 11:05:00,18.49,18.5,18.48,18.5,8400.0,11.9205,11.9269,11.914,11.9269,8400.0
2005-03-18 11:10:00,18.49,18.49,18.47,18.47,4000.0,11.9205,11.9205,11.9076,11.9076,4000.0
2005-03-18 11:15:00,18.47,18.47,18.47,18.47,0.0,11.9076,11.9076,11.9076,11.9076,0.0
2005-03-18 11:20:00,18.46,18.48,18.45,18.48,10000.0,11.9011,11.914,11.8947,11.914,10000.0
2005-03-18 11:25:00,18.48,18.48,18.46,18.46,6000.0,11.914,11.914,11.9011,11.9011,6000.0
2005-03-18 11:30:00,18.46,18.46,18.45,18.45,6400.0,11.9011,11.9011,11.8947,11.8947,6400.0
2005-03-18 11:35:00,18.44,18.44,18.41,18.41,36000.0,11.8882,11.8882,11.8689,11.8689,36000.0
2005-03-18 11:40:00,18.4,18.4,18.39,18.4,10400.0,11.8624,11.8624,11.856,11.8624,10400.0
2005-03-18 11:45:00,18.39,18.4,18.39,18.4,11600.0,11.856,11.8624,11.856,11.8624,11600.0
2005-03-18 11:50:00,18.39,18.39,18.39,18.39,5600.0,11.856,11.856,11.856,11.856,5600.0
2005-03-18 11:55:00,18.39,18.4,18.39,18.4,5600.0,11.856,11.8624,11.856,11.8624,5600.0
2005-03-18 12:00:00,18.4,18.41,18.4,18.4,2800.0,11.8624,11.8689,11.8624,11.8624,2800.0
2005-03-18 12:05:00,18.41,18.41,18.38,18.39,7200.0,11.8689,11.8689,11.8496,11.856,7200.0
2005-03-18 12:10:00,18.39,18.41,18.39,18.41,3600.0,11.856,11.8689,11.856,11.8689,3600.0
2005-03-18 12:15:00,18.41,18.42,18.41,18.42,6400.0,11.8689,11.8753,11.8689,11.8753,6400.0
2005-03-18 12:20:00,18.42,18.43,18.41,18.41,10400.0,11.8753,11.8818,11.8689,11.8689,10400.0
2005-03-18 12:25:00,18.41,18.41,18.38,18.4,20000.0,11.8689,11.8689,11.8496,11.8624,20000.0
2005-03-18 12:30:00,18.4,18.41,18.4,18.4,7200.0,11.8624,11.8689,11.8624,11.8624,7200.0
2005-03-18 12:35:00,18.4,18.4,18.4,18.4,800.0,11.8624,11.8624,11.8624,11.8624,800.0
2005-03-18 12:40:00,18.4,18.4,18.39,18.4,4400.0,11.8624,11.8624,11.856,11.8624,4400.0
2005-03-18 12:45:00,18.39,18.4,18.39,18.39,6000.0,11.856,11.8624,11.856,11.856,6000.0
2005-03-18 12:50:00,18.39,18.39,18.38,18.38,14800.0,11.856,11.856,11.8496,11.8496,14800.0
2005-03-18 12:55:00,18.38,18.38,18.35,18.35,25600.0,11.8496,11.8496,11.8302,11.8302,25600.0
2005-03-18 13:00:00,18.35,18.36,18.35,18.36,21200.0,11.8302,11.8367,11.8302,11.8367,21200.0
2005-03-18 13:05:00,18.36,18.37,18.35,18.36,6800.0,11.8367,11.8431,11.8302,11.8367,6800.0
2005-03-18 13:10:00,18.36,18.37,18.36,18.37,5600.0,11.8367,11.8431,11.8367,11.8431,5600.0
2005-03-18 13:15:00,18.36,18.37,18.36,18.36,11200.0,11.8367,11.8431,11.8367,11.8367,11200.0
2005-03-18 13:20:00,18.38,18.39,18.38,18.39,12000.0,11.8496,11.856,11.8496,11.856,12000.0
2005-03-18 13:25:00,18.39,18.39,18.38,18.38,4800.0,11.856,11.856,11.8496,11.8496,4800.0
2005-03-18 13:30:00,18.38,18.38,18.37,18.38,2400.0,11.8496,11.8496,11.8431,11.8496,2400.0
2005-03-18 13:35:00,18.38,18.38,18.36,18.36,6000.0,11.8496,11.8496,11.8367,11.8367,6000.0
2005-03-18 13:40:00,18.36,18.36,18.35,18.35,49600.0,11.8367,11.8367,11.8302,11.8302,49600.0
2005-03-18 13:45:00,18.35,18.35,18.29,18.3,68400.0,11.8302,11.8302,11.7915,11.798,68400.0
2005-03-18 13:50:00,18.3,18.3,18.25,18.25,30400.0,11.798,11.798,11.7657,11.7657,30400.0
2005-03-18 13:55:00,18.25,18.3,18.25,18.3,26000.0,11.7657,11.798,11.7657,11.798,26000.0
2005-03-18 14:00:00,18.3,18.34,18.28,18.34,14800.0,11.798,11.8238,11.7851,11.8238,14800.0
2005-03-18 14:05:00,18.33,18.36,18.33,18.35,9600.0,11.8173,11.8367,11.8173,11.8302,9600.0
2005-03-18 14:10:00,18.34,18.35,18.34,18.34,4800.0,11.8238,11.8302,11.8238,11.8238,4800.0
2005-03-18 14:15:00,18.34,18.34,18.3,18.3,14000.0,11.8238,11.8238,11.798,11.798,14000.0
2005-03-18 14:20:00,18.3,18.33,18.3,18.33,19200.0,11.798,11.8173,11.798,11.8173,19200.0
2005-03-18 14:25:00,18.34,18.37,18.34,18.36,20800.0,11.8238,11.8431,11.8238,11.8367,20800.0
2005-03-18 14:30:00,18.37,18.39,18.36,18.39,34800.0,11.8431,11.856,11.8367,11.856,34800.0
2005-03-18 14:35:00,18.38,18.38,18.36,18.37,12400.0,11.8496,11.8496,11.8367,11.8431,12400.0
2005-03-18 14:40:00,18.36,18.37,18.35,18.36,10400.0,11.8367,11.8431,11.8302,11.8367,10400.0
2005-03-18 14:45:00,18.35,18.35,18.34,18.34,10400.0,11.8302,11.8302,11.8238,11.8238,10400.0
2005-03-18 14:50:00,18.33,18.34,18.32,18.32,14000.0,11.8173,11.8238,11.8109,11.8109,14000.0
2005-03-18 14:55:00,18.32,18.34,18.31,18.31,28000.0,11.8109,11.8238,11.8044,11.8044,28000.0
2005-03-18 15:00:00,18.3,18.3,18.25,18.26,26000.0,11.798,11.798,11.7657,11.7722,26000.0
2005-03-18 15:05:00,18.26,18.27,18.23,18.23,22800.0,11.7722,11.7786,11.7528,11.7528,22800.0
2005-03-18 15:10:00,18.23,18.28,18.23,18.28,30400.0,11.7528,11.7851,11.7528,11.7851,30400.0
2005-03-18 15:15:00,18.28,18.31,18.27,18.3,39200.0,11.7851,11.8044,11.7786,11.798,39200.0
2005-03-18 15:20:00,18.3,18.3,18.27,18.28,33200.0,11.798,11.798,11.7786,11.7851,33200.0
2005-03-18 15:25:00,18.29,18.31,18.29,18.31,48800.0,11.7915,11.8044,11.7915,11.8044,48800.0
2005-03-18 15:30:00,18.3,18.3,18.28,18.29,74000.0,11.798,11.798,11.7851,11.7915,74000.0
2005-03-18 15:35:00,18.29,18.31,18.26,18.27,55200.0,11.7915,11.8044,11.7722,11.7786,55200.0
2005-03-18 15:40:00,18.27,18.34,18.27,18.34,50000.0,11.7786,11.8238,11.7786,11.8238,50000.0
2005-03-18 15:45:00,18.35,18.38,18.34,18.34,26400.0,11.8302,11.8496,11.8238,11.8238,26400.0
2005-03-18 15:50:00,18.34,18.37,18.34,18.36,27600.0,11.8238,11.8431,11.8238,11.8367,27600.0
2005-03-18 15:55:00,18.36,18.37,18.35,18.37,45600.0,11.8367,11.8431,11.8302,11.8431,45600.0
2005-03-21 09:30:00,18.3,18.32,18.3,18.32,32800.0,11.798,11.8109,11.798,11.8109,32800.0
2005-03-21 09:35:00,18.32,18.37,18.29,18.37,42400.0,11.8109,11.8431,11.7915,11.8431,42400.0
2005-03-21 09:40:00,18.37,18.45,18.36,18.44,61600.0,11.8431,11.8947,11.8367,11.8882,61600.0
2005-03-21 09:45:00,18.47,18.47,18.42,18.42,31600.0,11.9076,11.9076,11.8753,11.8753,31600.0
2005-03-21 09:50:00,18.42,18.42,18.39,18.39,4000.0,11.8753,11.8753,11.856,11.856,4000.0
2005-03-21 09:55:00,18.39,18.39,18.38,18.39,10400.0,11.856,11.856,11.8496,11.856,10400.0
2005-03-21 10:00:00,18.38,18.38,18.32,18.32,14000.0,11.8496,11.8496,11.8109,11.8109,14000.0
2005-03-21 10:05:00,18.32,18.34,18.32,18.33,8400.0,11.8109,11.8238,11.8109,11.8173,8400.0
2005-03-21 10:10:00,18.34,18.38,18.34,18.37,24400.0,11.8238,11.8496,11.8238,11.8431,24400.0
2005-03-21 10:15:00,18.37,18.39,18.33,18.33,20400.0,11.8431,11.856,11.8173,11.8173,20400.0
2005-03-21 10:20:00,18.33,18.33,18.3,18.3,12000.0,11.8173,11.8173,11.798,11.798,12000.0
2005-03-21 10:25:00,18.3,18.32,18.28,18.31,24800.0,11.798,11.8109,11.7851,11.8044,24800.0
2005-03-21 10:30:00,18.31,18.31,18.18,18.19,29600.0,11.8044,11.8044,11.7206,11.7271,29600.0
2005-03-21 10:35:00,18.19,18.25,18.19,18.23,16000.0,11.7271,11.7657,11.7271,11.7528,16000.0
2005-03-21 10:40:00,18.23,18.25,18.23,18.23,25600.0,11.7528,11.7657,11.7528,11.7528,25600.0
2005-03-21 10:45:00,18.23,18.23,18.2,18.2,13600.0,11.7528,11.7528,11.7335,11.7335,13600.0
2005-03-21 10:50:00,18.2,18.24,18.2,18.23,14000.0,11.7335,11.7593,11.7335,11.7528,14000.0
2005-03-21 10:55:00,18.24,18.29,18.24,18.29,24000.0,11.7593,11.7915,11.7593,11.7915,24000.0
2005-03-21 11:00:00,18.29,18.33,18.29,18.32,14800.0,11.7915,11.8173,11.7915,11.8109,14800.0
2005-03-21 11:05:00,18.32,18.32,18.28,18.28,37600.0,11.8109,11.8109,11.7851,11.7851,37600.0
2005-03-21 11:10:00,18.28,18.28,18.19,18.21,22400.0,11.7851,11.7851,11.7271,11.74,22400.0
2005-03-21 11:15:00,18.2,18.22,18.16,18.19,41200.0,11.7335,11.7464,11.7077,11.7271,41200.0
2005-03-21 11:20:00,18.2,18.22,18.2,18.22,18400.0,11.7335,11.7464,11.7335,11.7464,18400.0
2005-03-21 11:25:00,18.23,18.26,18.23,18.25,17200.0,11.7528,11.7722,11.7528,11.7657,17200.0
2005-03-21 11:30:00,18.25,18.25,18.24,18.25,32000.0,11.7657,11.7657,11.7593,11.7657,32000.0
2005-03-21 11:35:00,18.25,18.28,18.25,18.28,18800.0,11.7657,11.7851,11.7657,11.7851,18800.0
2005-03-21 11:40:00,18.28,18.33,18.28,18.33,35600.0,11.7851,11.8173,11.7851,11.8173,35600.0
2005-03-21 11:45:00,18.33,18.34,18.33,18.34,16400.0,11.8173,11.8238,11.8173,11.8238,16400.0
2005-03-21 11:50:00,18.33,18.34,18.33,18.34,20800.0,11.8173,11.8238,11.8173,11.8238,20800.0
2005-03-21 11:55:00,18.34,18.34,18.34,18.34,15600.0,11.8238,11.8238,11.8238,11.8238,15600.0
2005-03-21 12:00:00,18.34,18.38,18.34,18.38,48000.0,11.8238,11.8496,11.8238,11.8496,48000.0
2005-03-21 12:05:00,18.38,18.42,18.38,18.42,31200.0,11.8496,11.8753,11.8496,11.8753,31200.0
2005-03-21 12:10:00,18.43,18.43,18.4,18.4,45600.0,11.8818,11.8818,11.8624,11.8624,45600.0
2005-03-21 12:15:00,18.41,18.43,18.4,18.42,22400.0,11.8689,11.8818,11.8624,11.8753,22400.0
2005-03-21 12:20:00,18.42,18.43,18.42,18.42,7200.0,11.8753,11.8818,11.8753,11.8753,7200.0
2005-03-21 12:25:00,18.43,18.43,18.43,18.43,12000.0,11.8818,11.8818,11.8818,11.8818,12000.0
2005-03-21 12:30:00,18.43,18.43,18.4,18.41,15200.0,11.8818,11.8818,11.8624,11.8689,15200.0
2005-03-21 12:35:00,18.4,18.41,18.4,18.41,5600.0,11.8624,11.8689,11.8624,11.8689,5600.0
2005-03-21 12:40:00,18.41,18.41,18.4,18.41,22800.0,11.8689,11.8689,11.8624,11.8689,22800.0
2005-03-21 12:45:00,18.4,18.41,18.4,18.41,7200.0,11.8624,11.8689,11.8624,11.8689,7200.0
2005-03-21 12:50:00,18.41,18.41,18.39,18.4,11600.0,11.8689,11.8689,11.856,11.8624,11600.0
2005-03-21 12:55:00,18.39,18.39,18.37,18.37,12400.0,11.856,11.856,11.8431,11.8431,12400.0
2005-03-21 13:00:00,18.36,18.36,18.33,18.33,17600.0,11.8367,11.8367,11.8173,11.8173,17600.0
2005-03-21 13:05:00,18.33,18.35,18.33,18.35,15600.0,11.8173,11.8302,11.8173,11.8302,15600.0
2005-03-21 13:10:00,18.35,18.36,18.35,18.36,6800.0,11.8302,11.8367,11.8302,11.8367,6800.0
2005-03-21 13:15:00,18.36,18.36,18.36,18.36,20000.0,11.8367,11.8367,11.8367,11.8367,20000.0
2005-03-21 13:20:00,18.36,18.36,18.34,18.34,25600.0,11.8367,11.8367,11.8238,11.8238,25600.0
2005-03-21 13:25:00,18.34,18.34,18.33,18.34,16000.0,11.8238,11.8238,11.8173,11.8238,16000.0
2005-03-21 13:30:00,18.34,18.36,18.34,18.36,8400.0,11.8238,11.8367,11.8238,11.8367,8400.0
2005-03-21 13:35:00,18.36,18.39,18.36,18.38,24000.0,11.8367,11.856,11.8367,11.8496,24000.0
2005-03-21 13:40:00,18.39,18.42,18.39,18.42,31200.0,11.856,11.8753,11.856,11.8753,31200.0
2005-03-21 13:45:00,18.42,18.42,18.41,18.41,18800.0,11.8753,11.8753,11.8689,11.8689,18800.0
2005-03-21 13:50:00,18.41,18.41,18.4,18.4,23200.0,11.8689,11.8689,11.8624,11.8624,23200.0
2005-03-21 13:55:00,18.4,18.41,18.4,18.4,13600.0,11.8624,11.8689,11.8624,11.8624,13600.0
2005-03-21 14:00:00,18.4,18.4,18.36,18.36,22400.0,11.8624,11.8624,11.8367,11.8367,22400.0
2005-03-21 14:05:00,18.36,18.36,18.35,18.36,9600.0,11.8367,11.8367,11.8302,11.8367,9600.0
2005-03-21 14:10:00,18.36,18.36,18.32,18.32,19600.0,11.8367,11.8367,11.8109,11.8109,19600.0
2005-03-21 14:15:00,18.31,18.31,18.3,18.31,13200.0,11.8044,11.8044,11.798,11.8044,13200.0
2005-03-21 14:20:00,18.31,18.31,18.3,18.3,26000.0,11.8044,11.8044,11.798,11.798,26000.0
2005-03-21 14:25:00,18.3,18.34,18.3,18.34,19600.0,11.798,11.8238,11.798,11.8238,19600.0
2005-03-21 14:30:00,18.33,18.37,18.31,18.37,33200.0,11.8173,11.8431,11.8044,11.8431,33200.0
2005-03-21 14:35:00,18.38,18.41,18.38,18.4,16800.0,11.8496,11.8689,11.8496,11.8624,16800.0
2005-03-21 14:40:00,18.4,18.43,18.4,18.43,15200.0,11.8624,11.8818,11.8624,11.8818,15200.0
2005-03-21 14:45:00,18.43,18.43,18.42,18.43,33600.0,11.8818,11.8818,11.8753,11.8818,33600.0
2005-03-21 14:50:00,18.43,18.43,18.41,18.41,15200.0,11.8818,11.8818,11.8689,11.8689,15200.0
2005-03-21 14:55:00,18.4,18.42,18.4,18.42,18400.0,11.8624,11.8753,11.8624,11.8753,18400.0
2005-03-21 15:00:00,18.43,18.46,18.42,18.46,30000.0,11.8818,11.9011,11.8753,11.9011,30000.0
2005-03-21 15:05:00,18.46,18.47,18.43,18.43,48400.0,11.9011,11.9076,11.8818,11.8818,48400.0
2005-03-21 15:10:00,18.44,18.44,18.43,18.43,8400.0,11.8882,11.8882,11.8818,11.8818,8400.0
2005-03-21 15:15:00,18.43,18.46,18.43,18.45,14400.0,11.8818,11.9011,11.8818,11.8947,14400.0
2005-03-21 15:20:00,18.45,18.5,18.45,18.5,43200.0,11.8947,11.9269,11.8947,11.9269,43200.0
2005-03-21 15:25:00,18.5,18.51,18.49,18.5,27200.0,11.9269,11.9334,11.9205,11.9269,27200.0
2005-03-21 15:30:00,18.5,18.5,18.45,18.45,18400.0,11.9269,11.9269,11.8947,11.8947,18400.0
2005-03-21 15:35:00,18.46,18.46,18.45,18.46,4400.0,11.9011,11.9011,11.8947,11.9011,4400.0
2005-03-21 15:40:00,18.46,18.46,18.42,18.42,30400.0,11.9011,11.9011,11.8753,11.8753,30400.0
2005-03-21 15:45:00,18.42,18.43,18.41,18.43,8000.0,11.8753,11.8818,11.8689,11.8818,8000.0
2005-03-21 15:50:00,18.43,18.43,18.42,18.43,13600.0,11.8818,11.8818,11.8753,11.8818,13600.0
2005-03-21 15:55:00,18.43,18.44,18.41,18.42,33200.0,11.8818,11.8882,11.8689,11.8753,33200.0
2005-03-22 09:30:00,18.42,18.44,18.41,18.44,10800.0,11.8753,11.8882,11.8689,11.8882,10800.0
2005-03-22 09:35:00,18.45,18.45,18.41,18.45,67200.0,11.8947,11.8947,11.8689,11.8947,67200.0
2005-03-22 09:40:00,18.45,18.49,18.44,18.48,34400.0,11.8947,11.9205,11.8882,11.914,34400.0
2005-03-22 09:45:00,18.48,18.53,18.48,18.49,34800.0,11.914,11.9463,11.914,11.9205,34800.0
2005-03-22 09:50:00,18.49,18.49,18.45,18.45,26800.0,11.9205,11.9205,11.8947,11.8947,26800.0
2005-03-22 09:55:00,18.45,18.47,18.45,18.46,34800.0,11.8947,11.9076,11.8947,11.9011,34800.0
2005-03-22 10:00:00,18.46,18.46,18.41,18.44,43200.0,11.9011,11.9011,11.8689,11.8882,43200.0
2005-03-22 10:05:00,18.43,18.43,18.42,18.42,24400.0,11.8818,11.8818,11.8753,11.8753,24400.0
2005-03-22 10:10:00,18.41,18.43,18.41,18.42,17200.0,11.8689,11.8818,11.8689,11.8753,17200.0
2005-03-22 10:15:00,18.42,18.43,18.39,18.39,14000.0,11.8753,11.8818,11.856,11.856,14000.0
2005-03-22 10:20:00,18.39,18.46,18.39,18.45,39600.0,11.856,11.9011,11.856,11.8947,39600.0
2005-03-22 10:25:00,18.45,18.46,18.44,18.44,31200.0,11.8947,11.9011,11.8882,11.8882,31200.0
2005-03-22 10:30:00,18.44,18.45,18.44,18.45,22000.0,11.8882,11.8947,11.8882,11.8947,22000.0
2005-03-22 10:35:00,18.44,18.45,18.43,18.43,30000.0,11.8882,11.8947,11.8818,11.8818,30000.0
2005-03-22 10:40:00,18.42,18.42,18.42,18.42,3600.0,11.8753,11.8753,11.8753,11.8753,3600.0
2005-03-22 10:45:00,18.42,18.44,18.42,18.43,10800.0,11.8753,11.8882,11.8753,11.8818,10800.0
2005-03-22 10:50:00,18.43,18.43,18.42,18.42,6400.0,11.8818,11.8818,11.8753,11.8753,6400.0
2005-03-22 10:55:00,18.42,18.44,18.42,18.43,24800.0,11.8753,11.8882,11.8753,11.8818,24800.0
2005-03-22 11:00:00,18.43,18.43,18.43,18.43,22400.0,11.8818,11.8818,11.8818,11.8818,22400.0
2005-03-22 11:05:00,18.43,18.43,18.41,18.42,14800.0,11.8818,11.8818,11.8689,11.8753,14800.0
2005-03-22 11:10:00,18.42,18.42,18.42,18.42,7600.0,11.8753,11.8753,11.8753,11.8753,7600.0
2005-03-22 11:15:00,18.43,18.43,18.42,18.43,9600.0,11.8818,11.8818,11.8753,11.8818,9600.0
2005-03-22 11:20:00,18.42,18.42,18.4,18.4,11600.0,11.8753,11.8753,11.8624,11.8624,11600.0
2005-03-22 11:25:00,18.41,18.41,18.38,18.39,15600.0,11.8689,11.8689,11.8496,11.856,15600.0
2005-03-22 11:30:00,18.39,18.4,18.38,18.4,7600.0,11.856,11.8624,11.8496,11.8624,7600.0
2005-03-22 11:35:00,18.4,18.42,18.4,18.42,4000.0,11.8624,11.8753,11.8624,11.8753,4000.0
2005-03-22 11:40:00,18.4,18.42,18.4,18.42,6400.0,11.8624,11.8753,11.8624,11.8753,6400.0
2005-03-22 11:45:00,18.42,18.42,18.42,18.42,6000.0,11.8753,11.8753,11.8753,11.8753,6000.0
2005-03-22 11:50:00,18.43,18.43,18.42,18.42,27200.0,11.8818,11.8818,11.8753,11.8753,27200.0
2005-03-22 11:55:00,18.41,18.42,18.41,18.42,7600.0,11.8689,11.8753,11.8689,11.8753,7600.0
2005-03-22 12:00:00,18.42,18.44,18.42,18.44,12800.0,11.8753,11.8882,11.8753,11.8882,12800.0
2005-03-22 12:05:00,18.44,18.45,18.43,18.44,29200.0,11.8882,11.8947,11.8818,11.8882,29200.0
2005-03-22 12:10:00,18.44,18.45,18.44,18.45,30400.0,11.8882,11.8947,11.8882,11.8947,30400.0
2005-03-22 12:15:00,18.45,18.45,18.44,18.44,9600.0,11.8947,11.8947,11.8882,11.8882,9600.0
2005-03-22 12:20:00,18.45,18.45,18.44,18.45,4800.0,11.8947,11.8947,11.8882,11.8947,4800.0
2005-03-22 12:25:00,18.44,18.45,18.44,18.45,4000.0,11.8882,11.8947,11.8882,11.8947,4000.0
2005-03-22 12:30:00,18.45,18.45,18.45,18.45,4400.0,11.8947,11.8947,11.8947,11.8947,4400.0
2005-03-22 12:35:00,18.45,18.47,18.45,18.47,6000.0,11.8947,11.9076,11.8947,11.9076,6000.0
2005-03-22 12:40:00,18.47,18.47,18.47,18.47,4800.0,11.9076,11.9076,11.9076,11.9076,4800.0
2005-03-22 12:45:00,18.47,18.47,18.47,18.47,15600.0,11.9076,11.9076,11.9076,11.9076,15600.0
2005-03-22 12:50:00,18.47,18.47,18.46,18.46,10000.0,11.9076,11.9076,11.9011,11.9011,10000.0
2005-03-22 12:55:00,18.46,18.47,18.46,18.46,10800.0,11.9011,11.9076,11.9011,11.9011,10800.0
2005-03-22 13:00:00,18.46,18.46,18.46,18.46,16400.0,11.9011,11.9011,11.9011,11.9011,16400.0
2005-03-22 13:05:00,18.46,18.47,18.46,18.47,37200.0,11.9011,11.9076,11.9011,11.9076,37200.0
2005-03-22 13:10:00,18.47,18.48,18.47,18.48,6400.0,11.9076,11.914,11.9076,11.914,6400.0
2005-03-22 13:15:00,18.47,18.48,18.47,18.48,11600.0,11.9076,11.914,11.9076,11.914,11600.0
2005-03-22 13:20:00,18.49,18.5,18.49,18.5,5600.0,11.9205,11.9269,11.9205,11.9269,5600.0
2005-03-22 13:25:00,18.5,18.51,18.5,18.51,15600.0,11.9269,11.9334,11.9269,11.9334,15600.0
2005-03-22 13:30:00,18.51,18.54,18.51,18.54,26000.0,11.9334,11.9527,11.9334,11.9527,26000.0
2005-03-22 13:35:00,18.54,18.54,18.53,18.53,10400.0,11.9527,11.9527,11.9463,11.9463,10400.0
2005-03-22 13:40:00,18.54,18.54,18.53,18.54,2400.0,11.9527,11.9527,11.9463,11.9527,2400.0
2005-03-22 13:45:00,18.54,18.56,18.54,18.55,11200.0,11.9527,11.9656,11.9527,11.9592,11200.0
2005-03-22 13:50:00,18.56,18.56,18.56,18.56,100800.0,11.9656,11.9656,11.9656,11.9656,100800.0
2005-03-22 13:55:00,18.56,18.58,18.56,18.58,21600.0,11.9656,11.9785,11.9656,11.9785,21600.0
2005-03-22 14:00:00,18.58,18.59,18.58,18.59,22800.0,11.9785,11.9849,11.9785,11.9849,22800.0
2005-03-22 14:05:00,18.59,18.6,18.59,18.6,17200.0,11.9849,11.9914,11.9849,11.9914,17200.0
2005-03-22 14:10:00,18.6,18.61,18.6,18.6,8000.0,11.9914,11.9978,11.9914,11.9914,8000.0
2005-03-22 14:15:00,18.59,18.61,18.59,18.6,9600.0,11.9849,11.9978,11.9849,11.9914,9600.0
2005-03-22 14:20:00,18.59,18.59,18.5,18.51,88000.0,11.9849,11.9849,11.9269,11.9334,88000.0
2005-03-22 14:25:00,18.51,18.55,18.48,18.49,64400.0,11.9334,11.9592,11.914,11.9205,64400.0
2005-03-22 14:30:00,18.5,18.53,18.5,18.53,20800.0,11.9269,11.9463,11.9269,11.9463,20800.0
2005-03-22 14:35:00,18.52,18.52,18.45,18.46,26000.0,11.9398,11.9398,11.8947,11.9011,26000.0
2005-03-22 14:40:00,18.45,18.46,18.35,18.36,92800.0,11.8947,11.9011,11.8302,11.8367,92800.0
2005-03-22 14:45:00,18.38,18.43,18.37,18.4,100800.0,11.8496,11.8818,11.8431,11.8624,100800.0
2005-03-22 14:50:00,18.4,18.43,18.39,18.43,26000.0,11.8624,11.8818,11.856,11.8818,26000.0
2005-03-22 14:55:00,18.43,18.47,18.43,18.45,26400.0,11.8818,11.9076,11.8818,11.8947,26400.0
2005-03-22 15:00:00,18.45,18.47,18.4,18.43,56000.0,11.8947,11.9076,11.8624,11.8818,56000.0
2005-03-22 15:05:00,18.42,18.43,18.38,18.38,21200.0,11.8753,11.8818,11.8496,11.8496,21200.0
2005-03-22 15:10:00,18.39,18.39,18.36,18.38,61600.0,11.856,11.856,11.8367,11.8496,61600.0
2005-03-22 15:15:00,18.38,18.38,18.31,18.33,88000.0,11.8496,11.8496,11.8044,11.8173,88000.0
2005-03-22 15:20:00,18.33,18.33,18.3,18.31,83200.0,11.8173,11.8173,11.798,11.8044,83200.0
2005-03-22 15:25:00,18.31,18.31,18.28,18.29,42400.0,11.8044,11.8044,11.7851,11.7915,42400.0
2005-03-22 15:30:00,18.28,18.29,18.25,18.25,82000.0,11.7851,11.7915,11.7657,11.7657,82000.0
2005-03-22 15:35:00,18.25,18.25,18.22,18.22,82000.0,11.7657,11.7657,11.7464,11.7464,82000.0
2005-03-22 15:40:00,18.21,18.21,18.17,18.17,139600.0,11.74,11.74,11.7142,11.7142,139600.0
2005-03-22 15:45:00,18.16,18.16,18.14,18.14,130000.0,11.7077,11.7077,11.6948,11.6948,130000.0
2005-03-22 15:50:00,18.14,18.15,18.14,18.14,74800.0,11.6948,11.7013,11.6948,11.6948,74800.0
2005-03-22 15:55:00,18.14,18.14,18.11,18.13,188400.0,11.6948,11.6948,11.6755,11.6884,188400.0
2005-03-23 09:30:00,18.06,18.07,18.04,18.05,42000.0,11.6432,11.6497,11.6304,11.6368,42000.0
2005-03-23 09:35:00,18.05,18.07,18.04,18.06,8400.0,11.6368,11.6497,11.6304,11.6432,8400.0
2005-03-23 09:40:00,18.04,18.09,18.03,18.06,38000.0,11.6304,11.6626,11.6239,11.6432,38000.0
2005-03-23 09:45:00,18.06,18.06,18.0,18.02,20000.0,11.6432,11.6432,11.6046,11.6175,20000.0
2005-03-23 09:50:00,18.01,18.03,18.0,18.0,37200.0,11.611,11.6239,11.6046,11.6046,37200.0
2005-03-23 09:55:00,18.0,18.03,17.99,17.99,28800.0,11.6046,11.6239,11.5981,11.5981,28800.0
2005-03-23 10:00:00,17.99,18.06,17.99,18.03,32800.0,11.5981,11.6432,11.5981,11.6239,32800.0
2005-03-23 10:05:00,18.03,18.1,18.02,18.1,37200.0,11.6239,11.669,11.6175,11.669,37200.0
2005-03-23 10:10:00,18.1,18.11,18.06,18.08,36400.0,11.669,11.6755,11.6432,11.6561,36400.0
2005-03-23 10:15:00,18.07,18.08,18.03,18.03,18800.0,11.6497,11.6561,11.6239,11.6239,18800.0
2005-03-23 10:20:00,18.04,18.07,18.02,18.06,29200.0,11.6304,11.6497,11.6175,11.6432,29200.0
2005-03-23 10:25:00,18.07,18.07,18.03,18.04,18000.0,11.6497,11.6497,11.6239,11.6304,18000.0
2005-03-23 10:30:00,18.04,18.06,18.02,18.02,22800.0,11.6304,11.6432,11.6175,11.6175,22800.0
2005-03-23 10:35:00,18.02,18.02,18.0,18.0,30400.0,11.6175,11.6175,11.6046,11.6046,30400.0
2005-03-23 10:40:00,18.0,18.05,18.0,18.04,34000.0,11.6046,11.6368,11.6046,11.6304,34000.0
2005-03-23 10:45:00,18.05,18.05,18.0,18.01,15600.0,11.6368,11.6368,11.6046,11.611,15600.0
2005-03-23 10:50:00,18.0,18.03,17.99,18.03,30400.0,11.6046,11.6239,11.5981,11.6239,30400.0
2005-03-23 10:55:00,18.03,18.06,18.02,18.05,28400.0,11.6239,11.6432,11.6175,11.6368,28400.0
2005-03-23 11:00:00,18.05,18.05,18.03,18.03,26400.0,11.6368,11.6368,11.6239,11.6239,26400.0
2005-03-23 11:05:00,18.04,18.05,18.04,18.05,37600.0,11.6304,11.6368,11.6304,11.6368,37600.0
2005-03-23 11:10:00,18.05,18.08,18.05,18.05,29600.0,11.6368,11.6561,11.6368,11.6368,29600.0
2005-03-23 11:15:00,18.06,18.06,18.05,18.06,14400.0,11.6432,11.6432,11.6368,11.6432,14400.0
2005-03-23 11:20:00,18.06,18.07,18.04,18.04,18000.0,11.6432,11.6497,11.6304,11.6304,18000.0
2005-03-23 11:25:00,18.04,18.05,18.04,18.05,3600.0,11.6304,11.6368,11.6304,11.6368,3600.0
2005-03-23 11:30:00,18.04,18.05,18.04,18.04,34400.0,11.6304,11.6368,11.6304,11.6304,34400.0
2005-03-23 11:35:00,18.04,18.04,18.03,18.03,26800.0,11.6304,11.6304,11.6239,11.6239,26800.0
2005-03-23 11:40:00,18.02,18.04,18.02,18.04,11200.0,11.6175,11.6304,11.6175,11.6304,11200.0
2005-03-23 11:45:00,18.04,18.04,18.02,18.02,15600.0,11.6304,11.6304,11.6175,11.6175,15600.0
2005-03-23 11:50:00,18.02,18.02,17.99,18.0,22400.0,11.6175,11.6175,11.5981,11.6046,22400.0
2005-03-23 11:55:00,18.0,18.0,17.98,18.0,28400.0,11.6046,11.6046,11.5917,11.6046,28400.0
2005-03-23 12:00:00,18.0,18.02,17.99,18.02,19600.0,11.6046,11.6175,11.5981,11.6175,19600.0
2005-03-23 12:05:00,18.02,18.03,18.01,18.02,23600.0,11.6175,11.6239,11.611,11.6175,23600.0
2005-03-23 12:10:00,18.02,18.06,18.02,18.06,35200.0,11.6175,11.6432,11.6175,11.6432,35200.0
2005-03-23 12:15:00,18.05,18.05,18.01,18.03,26800.0,11.6368,11.6368,11.611,11.6239,26800.0
2005-03-23 12:20:00,18.03,18.04,18.03,18.04,12800.0,11.6239,11.6304,11.6239,11.6304,12800.0
2005-03-23 12:25:00,18.04,18.04,18.0,18.0,29200.0,11.6304,11.6304,11.6046,11.6046,29200.0
2005-03-23 12:30:00,18.0,18.03,18.0,18.01,16000.0,11.6046,11.6239,11.6046,11.611,16000.0
2005-03-23 12:35:00,18.02,18.02,18.01,18.01,20400.0,11.6175,11.6175,11.611,11.611,20400.0
2005-03-23 12:40:00,18.01,18.03,18.01,18.03,15600.0,11.611,11.6239,11.611,11.6239,15600.0
2005-03-23 12:45:00,18.02,18.02,18.0,18.0,16800.0,11.6175,11.6175,11.6046,11.6046,16800.0
2005-03-23 12:50:00,18.0,18.04,18.0,18.04,36400.0,11.6046,11.6304,11.6046,11.6304,36400.0
2005-03-23 12:55:00,18.04,18.05,18.03,18.05,11600.0,11.6304,11.6368,11.6239,11.6368,11600.0
2005-03-23 13:00:00,18.05,18.06,18.05,18.06,20400.0,11.6368,11.6432,11.6368,11.6432,20400.0
2005-03-23 13:05:00,18.06,18.06,18.05,18.05,14800.0,11.6432,11.6432,11.6368,11.6368,14800.0
2005-03-23 13:10:00,18.05,18.05,18.03,18.03,22000.0,11.6368,11.6368,11.6239,11.6239,22000.0
2005-03-23 13:15:00,18.03,18.04,18.03,18.03,12400.0,11.6239,11.6304,11.6239,11.6239,12400.0
2005-03-23 13:20:00,18.03,18.04,18.03,18.03,14400.0,11.6239,11.6304,11.6239,11.6239,14400.0
2005-03-23 13:25:00,18.03,18.05,18.03,18.04,15600.0,11.6239,11.6368,11.6239,11.6304,15600.0
2005-03-23 13:30:00,18.03,18.05,18.03,18.05,20000.0,11.6239,11.6368,11.6239,11.6368,20000.0
2005-03-23 13:35:00,18.05,18.06,18.05,18.06,23600.0,11.6368,11.6432,11.6368,11.6432,23600.0
2005-03-23 13:40:00,18.06,18.08,18.06,18.07,14000.0,11.6432,11.6561,11.6432,11.6497,14000.0
2005-03-23 13:45:00,18.08,18.11,18.08,18.11,20000.0,11.6561,11.6755,11.6561,11.6755,20000.0
2005-03-23 13:50:00,18.1,18.1,18.06,18.07,12000.0,11.669,11.669,11.6432,11.6497,12000.0
2005-03-23 13:55:00,18.07,18.08,18.07,18.07,10400.0,11.6497,11.6561,11.6497,11.6497,10400.0
2005-03-23 14:00:00,18.08,18.1,18.08,18.09,10400.0,11.6561,11.669,11.6561,11.6626,10400.0
2005-03-23 14:05:00,18.09,18.09,18.08,18.08,9600.0,11.6626,11.6626,11.6561,11.6561,9600.0
2005-03-23 14:10:00,18.08,18.08,18.03,18.03,17200.0,11.6561,11.6561,11.6239,11.6239,17200.0
2005-03-23 14:15:00,18.04,18.06,18.04,18.05,32800.0,11.6304,11.6432,11.6304,11.6368,32800.0
2005-03-23 14:20:00,18.04,18.05,18.03,18.05,10400.0,11.6304,11.6368,11.6239,11.6368,10400.0
2005-03-23 14:25:00,18.05,18.07,18.05,18.07,18000.0,11.6368,11.6497,11.6368,11.6497,18000.0
2005-03-23 14:30:00,18.07,18.08,18.07,18.07,6400.0,11.6497,11.6561,11.6497,11.6497,6400.0
2005-03-23 14:35:00,18.07,18.07,18.01,18.02,33600.0,11.6497,11.6497,11.611,11.6175,33600.0
2005-03-23 14:40:00,18.01,18.05,18.01,18.03,16000.0,11.611,11.6368,11.611,11.6239,16000.0
2005-03-23 14:45:00,18.02,18.03,18.0,18.02,17200.0,11.6175,11.6239,11.6046,11.6175,17200.0
2005-03-23 14:50:00,18.02,18.04,18.02,18.03,20800.0,11.6175,11.6304,11.6175,11.6239,20800.0
2005-03-23 14:55:00,18.03,18.03,18.02,18.03,28000.0,11.6239,11.6239,11.6175,11.6239,28000.0
2005-03-23 15:00:00,18.02,18.06,18.02,18.06,36400.0,11.6175,11.6432,11.6175,11.6432,36400.0
2005-03-23 15:05:00,18.06,18.07,18.03,18.04,1457200.0,11.6432,11.6497,11.6239,11.6304,1457200.0
2005-03-23 15:10:00,18.04,18.07,18.04,18.06,30000.0,11.6304,11.6497,11.6304,11.6432,30000.0
2005-03-23 15:15:00,18.05,18.05,18.03,18.03,33600.0,11.6368,11.6368,11.6239,11.6239,33600.0
2005-03-23 15:20:00,18.03,18.03,18.0,18.0,26400.0,11.6239,11.6239,11.6046,11.6046,26400.0
2005-03-23 15:25:00,18.0,18.0,18.0,18.0,91600.0,11.6046,11.6046,11.6046,11.6046,91600.0
2005-03-23 15:30:00,18.0,18.03,18.0,18.02,39200.0,11.6046,11.6239,11.6046,11.6175,39200.0
2005-03-23 15:35:00,18.02,18.02,18.0,18.01,19200.0,11.6175,11.6175,11.6046,11.611,19200.0
2005-03-23 15:40:00,18.01,18.02,18.0,18.0,12000.0,11.611,11.6175,11.6046,11.6046,12000.0
2005-03-23 15:45:00,18.0,18.03,18.0,18.02,82800.0,11.6046,11.6239,11.6046,11.6175,82800.0
2005-03-23 15:50:00,18.02,18.02,18.0,18.02,62000.0,11.6175,11.6175,11.6046,11.6175,62000.0
2005-03-23 15:55:00,18.0,18.02,17.99,17.99,70000.0,11.6046,11.6175,11.5981,11.5981,70000.0
2005-03-24 09:30:00,18.06,18.12,18.06,18.11,26000.0,11.6432,11.6819,11.6432,11.6755,26000.0
2005-03-24 09:35:00,18.08,18.14,18.06,18.14,14000.0,11.6561,11.6948,11.6432,11.6948,14000.0
2005-03-24 09:40:00,18.14,18.15,18.11,18.15,10800.0,11.6948,11.7013,11.6755,11.7013,10800.0
2005-03-24 09:45:00,18.15,18.19,18.13,18.15,20800.0,11.7013,11.7271,11.6884,11.7013,20800.0
2005-03-24 09:50:00,18.16,18.21,18.15,18.16,15200.0,11.7077,11.74,11.7013,11.7077,15200.0
2005-03-24 09:55:00,18.18,18.18,18.14,18.14,2000.0,11.7206,11.7206,11.6948,11.6948,2000.0
2005-03-24 10:00:00,18.16,18.19,18.16,18.18,64000.0,11.7077,11.7271,11.7077,11.7206,64000.0
2005-03-24 10:05:00,18.18,18.19,18.16,18.16,7600.0,11.7206,11.7271,11.7077,11.7077,7600.0
2005-03-24 10:10:00,18.18,18.18,18.17,18.18,1600.0,11.7206,11.7206,11.7142,11.7206,1600.0
2005-03-24 10:15:00,18.17,18.17,18.14,18.14,6400.0,11.7142,11.7142,11.6948,11.6948,6400.0
2005-03-24 10:20:00,18.14,18.15,18.13,18.13,24400.0,11.6948,11.7013,11.6884,11.6884,24400.0
2005-03-24 10:25:00,18.14,18.16,18.12,18.15,32400.0,11.6948,11.7077,11.6819,11.7013,32400.0
2005-03-24 10:30:00,18.15,18.18,18.14,18.18,27600.0,11.7013,11.7206,11.6948,11.7206,27600.0
2005-03-24 10:35:00,18.17,18.18,18.16,18.18,22000.0,11.7142,11.7206,11.7077,11.7206,22000.0
2005-03-24 10:40:00,18.18,18.2,18.18,18.2,10400.0,11.7206,11.7335,11.7206,11.7335,10400.0
2005-03-24 10:45:00,18.21,18.22,18.21,18.21,6800.0,11.74,11.7464,11.74,11.74,6800.0
2005-03-24 10:50:00,18.22,18.22,18.2,18.21,7600.0,11.7464,11.7464,11.7335,11.74,7600.0
2005-03-24 10:55:00,18.21,18.21,18.19,18.2,29200.0,11.74,11.74,11.7271,11.7335,29200.0
2005-03-24 11:00:00,18.19,18.19,18.16,18.18,5600.0,11.7271,11.7271,11.7077,11.7206,5600.0
2005-03-24 11:05:00,18.18,18.18,18.15,18.16,7600.0,11.7206,11.7206,11.7013,11.7077,7600.0
2005-03-24 11:10:00,18.16,18.16,18.11,18.11,17600.0,11.7077,11.7077,11.6755,11.6755,17600.0
2005-03-24 11:15:00,18.12,18.12,18.12,18.12,2400.0,11.6819,11.6819,11.6819,11.6819,2400.0
2005-03-24 11:20:00,18.13,18.15,18.13,18.15,4000.0,11.6884,11.7013,11.6884,11.7013,4000.0
2005-03-24 11:25:00,18.15,18.15,18.15,18.15,2800.0,11.7013,11.7013,11.7013,11.7013,2800.0
2005-03-24 11:30:00,18.15,18.17,18.15,18.17,2400.0,11.7013,11.7142,11.7013,11.7142,2400.0
2005-03-24 11:35:00,18.17,18.17,18.16,18.16,1600.0,11.7142,11.7142,11.7077,11.7077,1600.0
2005-03-24 11:40:00,18.16,18.16,18.15,18.15,6400.0,11.7077,11.7077,11.7013,11.7013,6400.0
2005-03-24 11:45:00,18.15,18.16,18.14,18.14,20800.0,11.7013,11.7077,11.6948,11.6948,20800.0
2005-03-24 11:50:00,18.15,18.15,18.14,18.14,800.0,11.7013,11.7013,11.6948,11.6948,800.0
2005-03-24 11:55:00,18.14,18.15,18.13,18.15,12800.0,11.6948,11.7013,11.6884,11.7013,12800.0
2005-03-24 12:00:00,18.16,18.18,18.16,18.18,2400.0,11.7077,11.7206,11.7077,11.7206,2400.0
2005-03-24 12:05:00,18.18,18.2,18.18,18.2,22000.0,11.7206,11.7335,11.7206,11.7335,22000.0
2005-03-24 12:10:00,18.2,18.22,18.2,18.21,4000.0,11.7335,11.7464,11.7335,11.74,4000.0
2005-03-24 12:15:00,18.21,18.21,18.2,18.2,6000.0,11.74,11.74,11.7335,11.7335,6000.0
2005-03-24 12:20:00,18.21,18.23,18.2,18.23,20800.0,11.74,11.7528,11.7335,11.7528,20800.0
2005-03-24 12:25:00,18.23,18.23,18.22,18.23,12000.0,11.7528,11.7528,11.7464,11.7528,12000.0
2005-03-24 12:30:00,18.22,18.23,18.21,18.23,11600.0,11.7464,11.7528,11.74,11.7528,11600.0
2005-03-24 12:35:00,18.22,18.24,18.22,18.24,29200.0,11.7464,11.7593,11.7464,11.7593,29200.0
2005-03-24 12:40:00,18.24,18.25,18.24,18.24,10800.0,11.7593,11.7657,11.7593,11.7593,10800.0
2005-03-24 12:45:00,18.24,18.24,18.24,18.24,4800.0,11.7593,11.7593,11.7593,11.7593,4800.0
2005-03-24 12:50:00,18.24,18.28,18.24,18.27,58800.0,11.7593,11.7851,11.7593,11.7786,58800.0
2005-03-24 12:55:00,18.27,18.28,18.26,18.27,12800.0,11.7786,11.7851,11.7722,11.7786,12800.0
2005-03-24 13:00:00,18.27,18.27,18.27,18.27,21200.0,11.7786,11.7786,11.7786,11.7786,21200.0
2005-03-24 13:05:00,18.27,18.27,18.26,18.26,19200.0,11.7786,11.7786,11.7722,11.7722,19200.0
2005-03-24 13:10:00,18.26,18.27,18.26,18.26,20400.0,11.7722,11.7786,11.7722,11.7722,20400.0
2005-03-24 13:15:00,18.25,18.26,18.25,18.26,40800.0,11.7657,11.7722,11.7657,11.7722,40800.0
2005-03-24 13:20:00,18.27,18.27,18.26,18.26,4000.0,11.7786,11.7786,11.7722,11.7722,4000.0
2005-03-24 13:25:00,18.26,18.26,18.24,18.24,6000.0,11.7722,11.7722,11.7593,11.7593,6000.0
2005-03-24 13:30:00,18.24,18.24,18.24,18.24,1600.0,11.7593,11.7593,11.7593,11.7593,1600.0
2005-03-24 13:35:00,18.25,18.26,18.25,18.26,7600.0,11.7657,11.7722,11.7657,11.7722,7600.0
2005-03-24 13:40:00,18.26,18.26,18.26,18.26,2800.0,11.7722,11.7722,11.7722,11.7722,2800.0
2005-03-24 13:45:00,18.26,18.27,18.25,18.25,10400.0,11.7722,11.7786,11.7657,11.7657,10400.0
2005-03-24 13:50:00,18.25,18.25,18.23,18.23,6800.0,11.7657,11.7657,11.7528,11.7528,6800.0
2005-03-24 13:55:00,18.23,18.23,18.22,18.23,4400.0,11.7528,11.7528,11.7464,11.7528,4400.0
2005-03-24 14:00:00,18.23,18.25,18.23,18.25,11200.0,11.7528,11.7657,11.7528,11.7657,11200.0
2005-03-24 14:05:00,18.25,18.29,18.25,18.29,16800.0,11.7657,11.7915,11.7657,11.7915,16800.0
2005-03-24 14:10:00,18.29,18.34,18.29,18.34,36400.0,11.7915,11.8238,11.7915,11.8238,36400.0
2005-03-24 14:15:00,18.34,18.35,18.32,18.32,12400.0,11.8238,11.8302,11.8109,11.8109,12400.0
2005-03-24 14:20:00,18.32,18.32,18.3,18.3,7200.0,11.8109,11.8109,11.798,11.798,7200.0
2005-03-24 14:25:00,18.3,18.3,18.29,18.29,1200.0,11.798,11.798,11.7915,11.7915,1200.0
2005-03-24 14:30:00,18.3,18.3,18.28,18.28,13600.0,11.798,11.798,11.7851,11.7851,13600.0
2005-03-24 14:35:00,18.28,18.3,18.27,18.3,8800.0,11.7851,11.798,11.7786,11.798,8800.0
2005-03-24 14:40:00,18.29,18.29,18.27,18.28,4400.0,11.7915,11.7915,11.7786,11.7851,4400.0
2005-03-24 14:45:00,18.28,18.28,18.25,18.25,6800.0,11.7851,11.7851,11.7657,11.7657,6800.0
2005-03-24 14:50:00,18.25,18.25,18.24,18.24,7600.0,11.7657,11.7657,11.7593,11.7593,7600.0
2005-03-24 14:55:00,18.25,18.28,18.25,18.27,9600.0,11.7657,11.7851,11.7657,11.7786,9600.0
2005-03-24 15:00:00,18.27,18.28,18.27,18.27,12400.0,11.7786,11.7851,11.7786,11.7786,12400.0
2005-03-24 15:05:00,18.28,18.28,18.24,18.24,11200.0,11.7851,11.7851,11.7593,11.7593,11200.0
2005-03-24 15:10:00,18.23,18.24,18.22,18.23,12800.0,11.7528,11.7593,11.7464,11.7528,12800.0
2005-03-24 15:15:00,18.23,18.24,18.23,18.23,16000.0,11.7528,11.7593,11.7528,11.7528,16000.0
2005-03-24 15:20:00,18.23,18.25,18.23,18.25,15200.0,11.7528,11.7657,11.7528,11.7657,15200.0
2005-03-24 15:25:00,18.26,18.29,18.26,18.28,20000.0,11.7722,11.7915,11.7722,11.7851,20000.0
2005-03-24 15:30:00,18.28,18.28,18.24,18.25,16400.0,11.7851,11.7851,11.7593,11.7657,16400.0
2005-03-24 15:35:00,18.25,18.25,18.23,18.23,16800.0,11.7657,11.7657,11.7528,11.7528,16800.0
2005-03-24 15:40:00,18.23,18.23,18.21,18.22,26400.0,11.7528,11.7528,11.74,11.7464,26400.0
2005-03-24 15:45:00,18.22,18.22,18.21,18.21,19600.0,11.7464,11.7464,11.74,11.74,19600.0
2005-03-24 15:50:00,18.2,18.21,18.19,18.21,15200.0,11.7335,11.74,11.7271,11.74,15200.0
2005-03-24 15:55:00,18.21,18.22,18.2,18.22,28000.0,11.74,11.7464,11.7335,11.7464,28000.0
2005-03-28 09:30:00,18.22,18.22,18.15,18.17,56000.0,11.7464,11.7464,11.7013,11.7142,56000.0
2005-03-28 09:35:00,18.17,18.17,18.14,18.17,24000.0,11.7142,11.7142,11.6948,11.7142,24000.0
2005-03-28 09:40:00,18.17,18.18,18.13,18.14,26800.0,11.7142,11.7206,11.6884,11.6948,26800.0
2005-03-28 09:45:00,18.15,18.16,18.11,18.13,33200.0,11.7013,11.7077,11.6755,11.6884,33200.0
2005-03-28 09:50:00,18.11,18.14,18.11,18.12,12000.0,11.6755,11.6948,11.6755,11.6819,12000.0
2005-03-28 09:55:00,18.09,18.11,18.06,18.1,46800.0,11.6626,11.6755,11.6432,11.669,46800.0
2005-03-28 10:00:00,18.1,18.13,18.09,18.1,13600.0,11.669,11.6884,11.6626,11.669,13600.0
2005-03-28 10:05:00,18.09,18.09,18.06,18.06,23600.0,11.6626,11.6626,11.6432,11.6432,23600.0
2005-03-28 10:10:00,18.06,18.08,18.06,18.08,12000.0,11.6432,11.6561,11.6432,11.6561,12000.0
2005-03-28 10:15:00,18.1,18.11,18.08,18.1,68000.0,11.669,11.6755,11.6561,11.669,68000.0
2005-03-28 10:20:00,18.09,18.09,18.04,18.07,30800.0,11.6626,11.6626,11.6304,11.6497,30800.0
2005-03-28 10:25:00,18.06,18.07,18.03,18.06,35600.0,11.6432,11.6497,11.6239,11.6432,35600.0
2005-03-28 10:30:00,18.07,18.09,18.05,18.08,13200.0,11.6497,11.6626,11.6368,11.6561,13200.0
2005-03-28 10:35:00,18.08,18.1,18.08,18.1,16800.0,11.6561,11.669,11.6561,11.669,16800.0
2005-03-28 10:40:00,18.09,18.09,18.04,18.04,31600.0,11.6626,11.6626,11.6304,11.6304,31600.0
2005-03-28 10:45:00,18.04,18.06,18.04,18.05,16000.0,11.6304,11.6432,11.6304,11.6368,16000.0
2005-03-28 10:50:00,18.06,18.07,18.06,18.06,8400.0,11.6432,11.6497,11.6432,11.6432,8400.0
2005-03-28 10:55:00,18.06,18.06,18.05,18.05,4800.0,11.6432,11.6432,11.6368,11.6368,4800.0
2005-03-28 11:00:00,18.03,18.06,18.03,18.05,8400.0,11.6239,11.6432,11.6239,11.6368,8400.0
2005-03-28 11:05:00,18.05,18.05,18.03,18.03,13200.0,11.6368,11.6368,11.6239,11.6239,13200.0
2005-03-28 11:10:00,18.03,18.03,18.02,18.02,8800.0,11.6239,11.6239,11.6175,11.6175,8800.0
2005-03-28 11:15:00,18.02,18.04,18.02,18.04,22000.0,11.6175,11.6304,11.6175,11.6304,22000.0
2005-03-28 11:20:00,18.03,18.03,18.0,18.03,11600.0,11.6239,11.6239,11.6046,11.6239,11600.0
2005-03-28 11:25:00,18.03,18.03,18.0,18.02,19600.0,11.6239,11.6239,11.6046,11.6175,19600.0
2005-03-28 11:30:00,18.03,18.03,18.02,18.02,9600.0,11.6239,11.6239,11.6175,11.6175,9600.0
2005-03-28 11:35:00,18.01,18.01,17.98,17.98,67600.0,11.611,11.611,11.5917,11.5917,67600.0
2005-03-28 11:40:00,17.98,17.98,17.94,17.94,28000.0,11.5917,11.5917,11.5659,11.5659,28000.0
2005-03-28 11:45:00,17.95,17.97,17.95,17.95,21200.0,11.5723,11.5852,11.5723,11.5723,21200.0
2005-03-28 11:50:00,17.95,17.95,17.9,17.93,134000.0,11.5723,11.5723,11.5401,11.5594,134000.0
2005-03-28 11:55:00,17.95,17.95,17.93,17.93,17600.0,11.5723,11.5723,11.5594,11.5594,17600.0
2005-03-28 12:00:00,17.92,17.92,17.88,17.89,28400.0,11.553,11.553,11.5272,11.5337,28400.0
2005-03-28 12:05:00,17.89,17.89,17.85,17.88,63200.0,11.5337,11.5337,11.5079,11.5272,63200.0
2005-03-28 12:10:00,17.88,17.89,17.87,17.89,6000.0,11.5272,11.5337,11.5208,11.5337,6000.0
2005-03-28 12:15:00,17.88,17.89,17.87,17.89,8400.0,11.5272,11.5337,11.5208,11.5337,8400.0
2005-03-28 12:20:00,17.88,17.89,17.86,17.87,8800.0,11.5272,11.5337,11.5143,11.5208,8800.0
2005-03-28 12:25:00,17.87,17.88,17.87,17.88,7600.0,11.5208,11.5272,11.5208,11.5272,7600.0
2005-03-28 12:30:00,17.89,17.93,17.88,17.91,28000.0,11.5337,11.5594,11.5272,11.5465,28000.0
2005-03-28 12:35:00,17.92,17.95,17.92,17.95,20800.0,11.553,11.5723,11.553,11.5723,20800.0
2005-03-28 12:40:00,17.95,17.98,17.95,17.96,58800.0,11.5723,11.5917,11.5723,11.5788,58800.0
2005-03-28 12:45:00,17.97,17.97,17.96,17.96,6000.0,11.5852,11.5852,11.5788,11.5788,6000.0
2005-03-28 12:50:00,17.97,17.97,17.93,17.95,18000.0,11.5852,11.5852,11.5594,11.5723,18000.0
2005-03-28 12:55:00,17.95,17.95,17.95,17.95,5200.0,11.5723,11.5723,11.5723,11.5723,5200.0
2005-03-28 13:00:00,17.94,17.96,17.94,17.96,23200.0,11.5659,11.5788,11.5659,11.5788,23200.0
2005-03-28 13:05:00,17.97,17.99,17.95,17.98,25200.0,11.5852,11.5981,11.5723,11.5917,25200.0
2005-03-28 13:10:00,17.98,18.02,17.98,18.02,42800.0,11.5917,11.6175,11.5917,11.6175,42800.0
2005-03-28 13:15:00,18.02,18.02,17.99,18.01,47200.0,11.6175,11.6175,11.5981,11.611,47200.0
2005-03-28 13:20:00,18.01,18.01,18.0,18.0,44800.0,11.611,11.611,11.6046,11.6046,44800.0
2005-03-28 13:25:00,18.0,18.0,18.0,18.0,16800.0,11.6046,11.6046,11.6046,11.6046,16800.0
2005-03-28 13:30:00,18.0,18.0,17.99,18.0,12400.0,11.6046,11.6046,11.5981,11.6046,12400.0
2005-03-28 13:35:00,18.0,18.02,18.0,18.0,30800.0,11.6046,11.6175,11.6046,11.6046,30800.0
2005-03-28 13:40:00,18.0,18.02,18.0,18.01,23600.0,11.6046,11.6175,11.6046,11.611,23600.0
2005-03-28 13:45:00,18.02,18.04,18.02,18.04,21600.0,11.6175,11.6304,11.6175,11.6304,21600.0
2005-03-28 13:50:00,18.04,18.04,18.0,18.01,21200.0,11.6304,11.6304,11.6046,11.611,21200.0
2005-03-28 13:55:00,18.0,18.01,17.99,18.0,25200.0,11.6046,11.611,11.5981,11.6046,25200.0
2005-03-28 14:00:00,18.0,18.0,17.98,17.98,91600.0,11.6046,11.6046,11.5917,11.5917,91600.0
2005-03-28 14:05:00,17.99,17.99,17.96,17.97,50400.0,11.5981,11.5981,11.5788,11.5852,50400.0
2005-03-28 14:10:00,17.98,17.98,17.96,17.97,16800.0,11.5917,11.5917,11.5788,11.5852,16800.0
2005-03-28 14:15:00,17.97,17.97,17.95,17.96,12800.0,11.5852,11.5852,11.5723,11.5788,12800.0
2005-03-28 14:20:00,17.95,17.95,17.9,17.92,26400.0,11.5723,11.5723,11.5401,11.553,26400.0
2005-03-28 14:25:00,17.92,17.96,17.91,17.93,49200.0,11.553,11.5788,11.5465,11.5594,49200.0
2005-03-28 14:30:00,17.94,17.97,17.94,17.97,37200.0,11.5659,11.5852,11.5659,11.5852,37200.0
2005-03-28 14:35:00,17.97,17.99,17.97,17.97,21200.0,11.5852,11.5981,11.5852,11.5852,21200.0
2005-03-28 14:40:00,17.98,17.98,17.97,17.97,53600.0,11.5917,11.5917,11.5852,11.5852,53600.0
2005-03-28 14:45:00,17.97,17.99,17.97,17.98,52400.0,11.5852,11.5981,11.5852,11.5917,52400.0
2005-03-28 14:50:00,17.98,17.99,17.98,17.99,31200.0,11.5917,11.5981,11.5917,11.5981,31200.0
2005-03-28 14:55:00,17.99,18.0,17.97,17.97,57600.0,11.5981,11.6046,11.5852,11.5852,57600.0
2005-03-28 15:00:00,17.97,17.97,17.96,17.96,31200.0,11.5852,11.5852,11.5788,11.5788,31200.0
2005-03-28 15:05:00,17.96,17.96,17.93,17.94,36400.0,11.5788,11.5788,11.5594,11.5659,36400.0
2005-03-28 15:10:00,17.94,17.95,17.93,17.95,42800.0,11.5659,11.5723,11.5594,11.5723,42800.0
2005-03-28 15:15:00,17.95,17.95,17.94,17.94,53200.0,11.5723,11.5723,11.5659,11.5659,53200.0
2005-03-28 15:20:00,17.95,17.95,17.91,17.92,48400.0,11.5723,11.5723,11.5465,11.553,48400.0
2005-03-28 15:25:00,17.92,17.92,17.89,17.89,41200.0,11.553,11.553,11.5337,11.5337,41200.0
2005-03-28 15:30:00,17.9,17.91,17.89,17.9,28800.0,11.5401,11.5465,11.5337,11.5401,28800.0
2005-03-28 15:35:00,17.9,17.93,17.9,17.93,56400.0,11.5401,11.5594,11.5401,11.5594,56400.0
2005-03-28 15:40:00,17.93,17.96,17.92,17.95,59600.0,11.5594,11.5788,11.553,11.5723,59600.0
2005-03-28 15:45:00,17.95,17.96,17.93,17.93,68000.0,11.5723,11.5788,11.5594,11.5594,68000.0
2005-03-28 15:50:00,17.93,17.94,17.92,17.92,54400.0,11.5594,11.5659,11.553,11.553,54400.0
2005-03-28 15:55:00,17.92,17.95,17.88,17.9,46800.0,11.553,11.5723,11.5272,11.5401,46800.0
2005-03-29 09:30:00,17.88,17.89,17.86,17.86,14800.0,11.5272,11.5337,11.5143,11.5143,14800.0
2005-03-29 09:35:00,17.87,17.89,17.86,17.88,7600.0,11.5208,11.5337,11.5143,11.5272,7600.0
2005-03-29 09:40:00,17.89,17.95,17.89,17.93,10800.0,11.5337,11.5723,11.5337,11.5594,10800.0
2005-03-29 09:45:00,17.93,17.93,17.91,17.93,28400.0,11.5594,11.5594,11.5465,11.5594,28400.0
2005-03-29 09:50:00,17.92,17.93,17.89,17.89,21600.0,11.553,11.5594,11.5337,11.5337,21600.0
2005-03-29 09:55:00,17.9,17.9,17.8,17.85,118000.0,11.5401,11.5401,11.4756,11.5079,118000.0
2005-03-29 10:00:00,17.85,17.85,17.81,17.84,170000.0,11.5079,11.5079,11.4821,11.5014,170000.0
2005-03-29 10:05:00,17.83,17.85,17.83,17.84,21600.0,11.495,11.5079,11.495,11.5014,21600.0
2005-03-29 10:10:00,17.82,17.84,17.82,17.84,52400.0,11.4885,11.5014,11.4885,11.5014,52400.0
2005-03-29 10:15:00,17.84,17.84,17.8,17.83,33200.0,11.5014,11.5014,11.4756,11.495,33200.0
2005-03-29 10:20:00,17.83,17.83,17.82,17.83,16800.0,11.495,11.495,11.4885,11.495,16800.0
2005-03-29 10:25:00,17.83,17.84,17.82,17.83,37200.0,11.495,11.5014,11.4885,11.495,37200.0
2005-03-29 10:30:00,17.84,17.84,17.83,17.83,45600.0,11.5014,11.5014,11.495,11.495,45600.0
2005-03-29 10:35:00,17.83,17.84,17.82,17.84,38400.0,11.495,11.5014,11.4885,11.5014,38400.0
2005-03-29 10:40:00,17.84,17.86,17.83,17.86,53200.0,11.5014,11.5143,11.495,11.5143,53200.0
2005-03-29 10:45:00,17.86,17.86,17.85,17.85,29600.0,11.5143,11.5143,11.5079,11.5079,29600.0
2005-03-29 10:50:00,17.85,17.86,17.84,17.84,31200.0,11.5079,11.5143,11.5014,11.5014,31200.0
2005-03-29 10:55:00,17.84,17.86,17.84,17.86,68000.0,11.5014,11.5143,11.5014,11.5143,68000.0
2005-03-29 11:00:00,17.86,17.86,17.84,17.84,80800.0,11.5143,11.5143,11.5014,11.5014,80800.0
2005-03-29 11:05:00,17.84,17.84,17.82,17.82,28000.0,11.5014,11.5014,11.4885,11.4885,28000.0
2005-03-29 11:10:00,17.82,17.85,17.8,17.8,24800.0,11.4885,11.5079,11.4756,11.4756,24800.0
2005-03-29 11:15:00,17.8,17.82,17.8,17.81,42400.0,11.4756,11.4885,11.4756,11.4821,42400.0
2005-03-29 11:20:00,17.82,17.83,17.82,17.83,30000.0,11.4885,11.495,11.4885,11.495,30000.0
2005-03-29 11:25:00,17.83,17.83,17.79,17.79,46800.0,11.495,11.495,11.4692,11.4692,46800.0
2005-03-29 11:30:00,17.79,17.8,17.78,17.79,45200.0,11.4692,11.4756,11.4627,11.4692,45200.0
2005-03-29 11:35:00,17.81,17.81,17.79,17.8,63200.0,11.4821,11.4821,11.4692,11.4756,63200.0
2005-03-29 11:40:00,17.8,17.83,17.8,17.8,38000.0,11.4756,11.495,11.4756,11.4756,38000.0
2005-03-29 11:45:00,17.8,17.81,17.79,17.79,50000.0,11.4756,11.4821,11.4692,11.4692,50000.0
2005-03-29 11:50:00,17.79,17.81,17.79,17.79,14800.0,11.4692,11.4821,11.4692,11.4692,14800.0
2005-03-29 11:55:00,17.79,17.79,17.77,17.78,9600.0,11.4692,11.4692,11.4563,11.4627,9600.0
2005-03-29 12:00:00,17.78,17.8,17.78,17.8,17200.0,11.4627,11.4756,11.4627,11.4756,17200.0
2005-03-29 12:05:00,17.8,17.8,17.79,17.79,30000.0,11.4756,11.4756,11.4692,11.4692,30000.0
2005-03-29 12:10:00,17.79,17.79,17.79,17.79,20800.0,11.4692,11.4692,11.4692,11.4692,20800.0
2005-03-29 12:15:00,17.79,17.79,17.77,17.78,10000.0,11.4692,11.4692,11.4563,11.4627,10000.0
2005-03-29 12:20:00,17.78,17.79,17.78,17.78,10800.0,11.4627,11.4692,11.4627,11.4627,10800.0
2005-03-29 12:25:00,17.79,17.8,17.78,17.8,8000.0,11.4692,11.4756,11.4627,11.4756,8000.0
2005-03-29 12:30:00,17.8,17.8,17.77,17.78,56800.0,11.4756,11.4756,11.4563,11.4627,56800.0
2005-03-29 12:35:00,17.78,17.78,17.72,17.72,44800.0,11.4627,11.4627,11.4241,11.4241,44800.0
2005-03-29 12:40:00,17.72,17.72,17.68,17.7,56400.0,11.4241,11.4241,11.3983,11.4112,56400.0
2005-03-29 12:45:00,17.69,17.73,17.69,17.69,53600.0,11.4047,11.4305,11.4047,11.4047,53600.0
2005-03-29 12:50:00,17.69,17.73,17.67,17.67,40800.0,11.4047,11.4305,11.3918,11.3918,40800.0
2005-03-29 12:55:00,17.66,17.66,17.63,17.63,44000.0,11.3854,11.3854,11.366,11.366,44000.0
2005-03-29 13:00:00,17.63,17.64,17.61,17.62,52800.0,11.366,11.3725,11.3531,11.3596,52800.0
2005-03-29 13:05:00,17.62,17.62,17.58,17.58,72000.0,11.3596,11.3596,11.3338,11.3338,72000.0
2005-03-29 13:10:00,17.58,17.6,17.56,17.56,66000.0,11.3338,11.3467,11.3209,11.3209,66000.0
2005-03-29 13:15:00,17.56,17.58,17.55,17.58,27200.0,11.3209,11.3338,11.3145,11.3338,27200.0
2005-03-29 13:20:00,17.58,17.58,17.52,17.53,76400.0,11.3338,11.3338,11.2951,11.3016,76400.0
2005-03-29 13:25:00,17.53,17.54,17.53,17.54,36800.0,11.3016,11.308,11.3016,11.308,36800.0
2005-03-29 13:30:00,17.54,17.54,17.46,17.49,105600.0,11.308,11.308,11.2564,11.2758,105600.0
2005-03-29 13:35:00,17.49,17.5,17.47,17.49,38800.0,11.2758,11.2822,11.2629,11.2758,38800.0
2005-03-29 13:40:00,17.48,17.48,17.44,17.45,68000.0,11.2693,11.2693,11.2435,11.25,68000.0
2005-03-29 13:45:00,17.43,17.45,17.36,17.4,73600.0,11.2371,11.25,11.192,11.2177,73600.0
2005-03-29 13:50:00,17.39,17.44,17.34,17.44,72800.0,11.2113,11.2435,11.1791,11.2435,72800.0
2005-03-29 13:55:00,17.44,17.44,17.36,17.39,62000.0,11.2435,11.2435,11.192,11.2113,62000.0
2005-03-29 14:00:00,17.39,17.39,17.35,17.37,40000.0,11.2113,11.2113,11.1855,11.1984,40000.0
2005-03-29 14:05:00,17.37,17.38,17.32,17.33,119200.0,11.1984,11.2049,11.1662,11.1726,119200.0
2005-03-29 14:10:00,17.33,17.34,17.28,17.29,112400.0,11.1726,11.1791,11.1404,11.1468,112400.0
2005-03-29 14:15:00,17.29,17.29,17.25,17.25,57200.0,11.1468,11.1468,11.121,11.121,57200.0
2005-03-29 14:20:00,17.25,17.25,17.22,17.22,116400.0,11.121,11.121,11.1017,11.1017,116400.0
2005-03-29 14:25:00,17.22,17.24,17.17,17.2,154800.0,11.1017,11.1146,11.0695,11.0888,154800.0
2005-03-29 14:30:00,17.2,17.23,17.15,17.23,134000.0,11.0888,11.1081,11.0566,11.1081,134000.0
2005-03-29 14:35:00,17.24,17.25,17.2,17.2,71600.0,11.1146,11.121,11.0888,11.0888,71600.0
2005-03-29 14:40:00,17.2,17.21,17.18,17.19,44800.0,11.0888,11.0953,11.0759,11.0824,44800.0
2005-03-29 14:45:00,17.18,17.22,17.18,17.22,63600.0,11.0759,11.1017,11.0759,11.1017,63600.0
2005-03-29 14:50:00,17.22,17.23,17.19,17.2,27200.0,11.1017,11.1081,11.0824,11.0888,27200.0
2005-03-29 14:55:00,17.19,17.22,17.19,17.2,80400.0,11.0824,11.1017,11.0824,11.0888,80400.0
2005-03-29 15:00:00,17.2,17.23,17.17,17.23,80800.0,11.0888,11.1081,11.0695,11.1081,80800.0
2005-03-29 15:05:00,17.23,17.31,17.23,17.3,157600.0,11.1081,11.1597,11.1081,11.1533,157600.0
2005-03-29 15:10:00,17.31,17.33,17.25,17.27,263200.0,11.1597,11.1726,11.121,11.1339,263200.0
2005-03-29 15:15:00,17.27,17.31,17.23,17.31,52800.0,11.1339,11.1597,11.1081,11.1597,52800.0
2005-03-29 15:20:00,17.31,17.33,17.27,17.32,67200.0,11.1597,11.1726,11.1339,11.1662,67200.0
2005-03-29 15:25:00,17.32,17.32,17.28,17.3,73200.0,11.1662,11.1662,11.1404,11.1533,73200.0
2005-03-29 15:30:00,17.3,17.33,17.3,17.3,99600.0,11.1533,11.1726,11.1533,11.1533,99600.0
2005-03-29 15:35:00,17.3,17.3,17.27,17.28,96400.0,11.1533,11.1533,11.1339,11.1404,96400.0
2005-03-29 15:40:00,17.28,17.3,17.28,17.3,87600.0,11.1404,11.1533,11.1404,11.1533,87600.0
2005-03-29 15:45:00,17.3,17.3,17.2,17.22,131200.0,11.1533,11.1533,11.0888,11.1017,131200.0
2005-03-29 15:50:00,17.22,17.24,17.18,17.2,108400.0,11.1017,11.1146,11.0759,11.0888,108400.0
2005-03-29 15:55:00,17.2,17.21,17.18,17.21,135200.0,11.0888,11.0953,11.0759,11.0953,135200.0
2005-03-30 09:30:00,17.23,17.25,17.21,17.23,70800.0,11.1081,11.121,11.0953,11.1081,70800.0
2005-03-30 09:35:00,17.22,17.27,17.22,17.24,106800.0,11.1017,11.1339,11.1017,11.1146,106800.0
2005-03-30 09:40:00,17.25,17.3,17.24,17.29,182400.0,11.121,11.1533,11.1146,11.1468,182400.0
2005-03-30 09:45:00,17.29,17.29,17.27,17.27,67200.0,11.1468,11.1468,11.1339,11.1339,67200.0
2005-03-30 09:50:00,17.27,17.37,17.27,17.37,26400.0,11.1339,11.1984,11.1339,11.1984,26400.0
2005-03-30 09:55:00,17.38,17.41,17.36,17.39,50000.0,11.2049,11.2242,11.192,11.2113,50000.0
2005-03-30 10:00:00,17.4,17.46,17.4,17.45,62800.0,11.2177,11.2564,11.2177,11.25,62800.0
2005-03-30 10:05:00,17.45,17.45,17.4,17.44,61600.0,11.25,11.25,11.2177,11.2435,61600.0
2005-03-30 10:10:00,17.43,17.43,17.36,17.36,39200.0,11.2371,11.2371,11.192,11.192,39200.0
2005-03-30 10:15:00,17.37,17.45,17.37,17.45,35600.0,11.1984,11.25,11.1984,11.25,35600.0
2005-03-30 10:20:00,17.45,17.48,17.45,17.45,28400.0,11.25,11.2693,11.25,11.25,28400.0
2005-03-30 10:25:00,17.45,17.45,17.43,17.45,21600.0,11.25,11.25,11.2371,11.25,21600.0
2005-03-30 10:30:00,17.46,17.53,17.46,17.51,33600.0,11.2564,11.3016,11.2564,11.2887,33600.0
2005-03-30 10:35:00,17.52,17.54,17.48,17.48,40400.0,11.2951,11.308,11.2693,11.2693,40400.0
2005-03-30 10:40:00,17.48,17.53,17.48,17.5,14400.0,11.2693,11.3016,11.2693,11.2822,14400.0
2005-03-30 10:45:00,17.5,17.54,17.5,17.52,21200.0,11.2822,11.308,11.2822,11.2951,21200.0
2005-03-30 10:50:00,17.52,17.52,17.5,17.52,20000.0,11.2951,11.2951,11.2822,11.2951,20000.0
2005-03-30 10:55:00,17.52,17.52,17.46,17.51,43200.0,11.2951,11.2951,11.2564,11.2887,43200.0
2005-03-30 11:00:00,17.51,17.53,17.51,17.52,4800.0,11.2887,11.3016,11.2887,11.2951,4800.0
2005-03-30 11:05:00,17.52,17.52,17.5,17.5,12000.0,11.2951,11.2951,11.2822,11.2822,12000.0
2005-03-30 11:10:00,17.5,17.5,17.46,17.46,13600.0,11.2822,11.2822,11.2564,11.2564,13600.0
2005-03-30 11:15:00,17.47,17.49,17.46,17.48,19200.0,11.2629,11.2758,11.2564,11.2693,19200.0
2005-03-30 11:20:00,17.48,17.49,17.44,17.44,12400.0,11.2693,11.2758,11.2435,11.2435,12400.0
2005-03-30 11:25:00,17.44,17.44,17.41,17.42,19200.0,11.2435,11.2435,11.2242,11.2306,19200.0
2005-03-30 11:30:00,17.44,17.49,17.44,17.49,8800.0,11.2435,11.2758,11.2435,11.2758,8800.0
2005-03-30 11:35:00,17.49,17.5,17.48,17.49,30000.0,11.2758,11.2822,11.2693,11.2758,30000.0
2005-03-30 11:40:00,17.49,17.49,17.45,17.46,55600.0,11.2758,11.2758,11.25,11.2564,55600.0
2005-03-30 11:45:00,17.46,17.48,17.46,17.48,22400.0,11.2564,11.2693,11.2564,11.2693,22400.0
2005-03-30 11:50:00,17.48,17.5,17.47,17.5,13200.0,11.2693,11.2822,11.2629,11.2822,13200.0
2005-03-30 11:55:00,17.5,17.51,17.49,17.51,13200.0,11.2822,11.2887,11.2758,11.2887,13200.0
2005-03-30 12:00:00,17.5,17.53,17.5,17.52,13200.0,11.2822,11.3016,11.2822,11.2951,13200.0
2005-03-30 12:05:00,17.52,17.52,17.48,17.48,10000.0,11.2951,11.2951,11.2693,11.2693,10000.0
2005-03-30 12:10:00,17.48,17.5,17.48,17.49,10000.0,11.2693,11.2822,11.2693,11.2758,10000.0
2005-03-30 12:15:00,17.49,17.49,17.46,17.47,18400.0,11.2758,11.2758,11.2564,11.2629,18400.0
2005-03-30 12:20:00,17.46,17.47,17.45,17.47,36000.0,11.2564,11.2629,11.25,11.2629,36000.0
2005-03-30 12:25:00,17.47,17.49,17.47,17.47,11200.0,11.2629,11.2758,11.2629,11.2629,11200.0
2005-03-30 12:30:00,17.47,17.48,17.46,17.46,25600.0,11.2629,11.2693,11.2564,11.2564,25600.0
2005-03-30 12:35:00,17.47,17.47,17.44,17.44,27200.0,11.2629,11.2629,11.2435,11.2435,27200.0
2005-03-30 12:40:00,17.45,17.45,17.44,17.44,19200.0,11.25,11.25,11.2435,11.2435,19200.0
2005-03-30 12:45:00,17.45,17.48,17.45,17.46,57600.0,11.25,11.2693,11.25,11.2564,57600.0
2005-03-30 12:50:00,17.47,17.48,17.46,17.47,13600.0,11.2629,11.2693,11.2564,11.2629,13600.0
2005-03-30 12:55:00,17.48,17.49,17.47,17.47,18800.0,11.2693,11.2758,11.2629,11.2629,18800.0
2005-03-30 13:00:00,17.47,17.47,17.45,17.45,10400.0,11.2629,11.2629,11.25,11.25,10400.0
2005-03-30 13:05:00,17.45,17.45,17.44,17.44,27200.0,11.25,11.25,11.2435,11.2435,27200.0
2005-03-30 13:10:00,17.44,17.46,17.44,17.46,28800.0,11.2435,11.2564,11.2435,11.2564,28800.0
2005-03-30 13:15:00,17.47,17.49,17.47,17.47,24000.0,11.2629,11.2758,11.2629,11.2629,24000.0
2005-03-30 13:20:00,17.47,17.47,17.46,17.47,15200.0,11.2629,11.2629,11.2564,11.2629,15200.0
2005-03-30 13:25:00,17.47,17.48,17.47,17.47,34000.0,11.2629,11.2693,11.2629,11.2629,34000.0
2005-03-30 13:30:00,17.47,17.5,17.47,17.49,36800.0,11.2629,11.2822,11.2629,11.2758,36800.0
2005-03-30 13:35:00,17.5,17.51,17.49,17.49,22800.0,11.2822,11.2887,11.2758,11.2758,22800.0
2005-03-30 13:40:00,17.49,17.49,17.48,17.48,36000.0,11.2758,11.2758,11.2693,11.2693,36000.0
2005-03-30 13:45:00,17.49,17.49,17.46,17.46,30400.0,11.2758,11.2758,11.2564,11.2564,30400.0
2005-03-30 13:50:00,17.47,17.48,17.47,17.47,20800.0,11.2629,11.2693,11.2629,11.2629,20800.0
2005-03-30 13:55:00,17.46,17.46,17.45,17.45,39600.0,11.2564,11.2564,11.25,11.25,39600.0
2005-03-30 14:00:00,17.45,17.49,17.45,17.49,32400.0,11.25,11.2758,11.25,11.2758,32400.0
2005-03-30 14:05:00,17.49,17.49,17.46,17.46,14400.0,11.2758,11.2758,11.2564,11.2564,14400.0
2005-03-30 14:10:00,17.46,17.46,17.44,17.44,7200.0,11.2564,11.2564,11.2435,11.2435,7200.0
2005-03-30 14:15:00,17.47,17.47,17.44,17.45,16400.0,11.2629,11.2629,11.2435,11.25,16400.0
2005-03-30 14:20:00,17.43,17.44,17.43,17.43,39600.0,11.2371,11.2435,11.2371,11.2371,39600.0
2005-03-30 14:25:00,17.43,17.43,17.41,17.41,13200.0,11.2371,11.2371,11.2242,11.2242,13200.0
2005-03-30 14:30:00,17.41,17.43,17.4,17.42,68400.0,11.2242,11.2371,11.2177,11.2306,68400.0
2005-03-30 14:35:00,17.42,17.42,17.39,17.39,40800.0,11.2306,11.2306,11.2113,11.2113,40800.0
2005-03-30 14:40:00,17.39,17.4,17.38,17.38,33600.0,11.2113,11.2177,11.2049,11.2049,33600.0
2005-03-30 14:45:00,17.39,17.39,17.36,17.37,59200.0,11.2113,11.2113,11.192,11.1984,59200.0
2005-03-30 14:50:00,17.37,17.37,17.35,17.35,58400.0,11.1984,11.1984,11.1855,11.1855,58400.0
2005-03-30 14:55:00,17.35,17.39,17.34,17.38,72800.0,11.1855,11.2113,11.1791,11.2049,72800.0
2005-03-30 15:00:00,17.38,17.39,17.38,17.39,80400.0,11.2049,11.2113,11.2049,11.2113,80400.0
2005-03-30 15:05:00,17.39,17.39,17.36,17.36,52800.0,11.2113,11.2113,11.192,11.192,52800.0
2005-03-30 15:10:00,17.36,17.36,17.32,17.32,40800.0,11.192,11.192,11.1662,11.1662,40800.0
2005-03-30 15:15:00,17.32,17.35,17.32,17.35,104800.0,11.1662,11.1855,11.1662,11.1855,104800.0
2005-03-30 15:20:00,17.35,17.35,17.33,17.34,51200.0,11.1855,11.1855,11.1726,11.1791,51200.0
2005-03-30 15:25:00,17.34,17.36,17.34,17.36,66000.0,11.1791,11.192,11.1791,11.192,66000.0
2005-03-30 15:30:00,17.36,17.36,17.35,17.35,58800.0,11.192,11.192,11.1855,11.1855,58800.0
2005-03-30 15:35:00,17.35,17.36,17.35,17.36,77600.0,11.1855,11.192,11.1855,11.192,77600.0
2005-03-30 15:40:00,17.36,17.37,17.36,17.36,68000.0,11.192,11.1984,11.192,11.192,68000.0
2005-03-30 15:45:00,17.36,17.38,17.36,17.38,103200.0,11.192,11.2049,11.192,11.2049,103200.0
2005-03-30 15:50:00,17.38,17.41,17.37,17.41,76400.0,11.2049,11.2242,11.1984,11.2242,76400.0
2005-03-30 15:55:00,17.41,17.45,17.4,17.44,77200.0,11.2242,11.25,11.2177,11.2435,77200.0
2005-03-31 09:30:00,17.44,17.44,17.4,17.44,41200.0,11.2435,11.2435,11.2177,11.2435,41200.0
2005-03-31 09:35:00,17.44,17.5,17.44,17.48,20400.0,11.2435,11.2822,11.2435,11.2693,20400.0
2005-03-31 09:40:00,17.48,17.65,17.47,17.63,74800.0,11.2693,11.3789,11.2629,11.366,74800.0
2005-03-31 09:45:00,17.65,17.75,17.65,17.74,44400.0,11.3789,11.4434,11.3789,11.4369,44400.0
2005-03-31 09:50:00,17.74,17.74,17.68,17.68,19200.0,11.4369,11.4369,11.3983,11.3983,19200.0
2005-03-31 09:55:00,17.68,17.7,17.61,17.64,78400.0,11.3983,11.4112,11.3531,11.3725,78400.0
2005-03-31 10:00:00,17.64,17.68,17.6,17.61,47600.0,11.3725,11.3983,11.3467,11.3531,47600.0
2005-03-31 10:05:00,17.6,17.63,17.6,17.63,34800.0,11.3467,11.366,11.3467,11.366,34800.0
2005-03-31 10:10:00,17.63,17.63,17.62,17.63,40800.0,11.366,11.366,11.3596,11.366,40800.0
2005-03-31 10:15:00,17.63,17.68,17.61,17.68,24400.0,11.366,11.3983,11.3531,11.3983,24400.0
2005-03-31 10:20:00,17.68,17.7,17.66,17.7,27200.0,11.3983,11.4112,11.3854,11.4112,27200.0
2005-03-31 10:25:00,17.69,17.69,17.64,17.64,34400.0,11.4047,11.4047,11.3725,11.3725,34400.0
2005-03-31 10:30:00,17.64,17.66,17.64,17.64,22800.0,11.3725,11.3854,11.3725,11.3725,22800.0
2005-03-31 10:35:00,17.64,17.65,17.63,17.64,24800.0,11.3725,11.3789,11.366,11.3725,24800.0
2005-03-31 10:40:00,17.64,17.66,17.61,17.66,34800.0,11.3725,11.3854,11.3531,11.3854,34800.0
2005-03-31 10:45:00,17.66,17.69,17.64,17.65,26400.0,11.3854,11.4047,11.3725,11.3789,26400.0
2005-03-31 10:50:00,17.65,17.71,17.65,17.69,18800.0,11.3789,11.4176,11.3789,11.4047,18800.0
2005-03-31 10:55:00,17.68,17.68,17.63,17.64,17200.0,11.3983,11.3983,11.366,11.3725,17200.0
2005-03-31 11:00:00,17.64,17.69,17.64,17.69,21600.0,11.3725,11.4047,11.3725,11.4047,21600.0
2005-03-31 11:05:00,17.69,17.72,17.68,17.72,28400.0,11.4047,11.4241,11.3983,11.4241,28400.0
2005-03-31 11:10:00,17.72,17.72,17.7,17.7,20000.0,11.4241,11.4241,11.4112,11.4112,20000.0
2005-03-31 11:15:00,17.7,17.72,17.7,17.72,7600.0,11.4112,11.4241,11.4112,11.4241,7600.0
2005-03-31 11:20:00,17.72,17.74,17.72,17.73,17600.0,11.4241,11.4369,11.4241,11.4305,17600.0
2005-03-31 11:25:00,17.72,17.72,17.68,17.68,14800.0,11.4241,11.4241,11.3983,11.3983,14800.0
2005-03-31 11:30:00,17.68,17.68,17.67,17.68,8400.0,11.3983,11.3983,11.3918,11.3983,8400.0
2005-03-31 11:35:00,17.69,17.71,17.68,17.68,16000.0,11.4047,11.4176,11.3983,11.3983,16000.0
2005-03-31 11:40:00,17.68,17.68,17.66,17.66,12000.0,11.3983,11.3983,11.3854,11.3854,12000.0
2005-03-31 11:45:00,17.67,17.67,17.64,17.64,22400.0,11.3918,11.3918,11.3725,11.3725,22400.0
2005-03-31 11:50:00,17.64,17.66,17.64,17.66,11600.0,11.3725,11.3854,11.3725,11.3854,11600.0
2005-03-31 11:55:00,17.66,17.71,17.66,17.71,8000.0,11.3854,11.4176,11.3854,11.4176,8000.0
2005-03-31 12:00:00,17.72,17.72,17.7,17.71,23600.0,11.4241,11.4241,11.4112,11.4176,23600.0
2005-03-31 12:05:00,17.71,17.71,17.69,17.69,5200.0,11.4176,11.4176,11.4047,11.4047,5200.0
2005-03-31 12:10:00,17.69,17.69,17.62,17.62,26800.0,11.4047,11.4047,11.3596,11.3596,26800.0
2005-03-31 12:15:00,17.62,17.63,17.57,17.57,16800.0,11.3596,11.366,11.3273,11.3273,16800.0
2005-03-31 12:20:00,17.58,17.58,17.56,17.57,30400.0,11.3338,11.3338,11.3209,11.3273,30400.0
2005-03-31 12:25:00,17.58,17.58,17.57,17.58,16000.0,11.3338,11.3338,11.3273,11.3338,16000.0
2005-03-31 12:30:00,17.58,17.58,17.56,17.57,28000.0,11.3338,11.3338,11.3209,11.3273,28000.0
2005-03-31 12:35:00,17.57,17.58,17.57,17.57,23600.0,11.3273,11.3338,11.3273,11.3273,23600.0
2005-03-31 12:40:00,17.58,17.58,17.57,17.57,19600.0,11.3338,11.3338,11.3273,11.3273,19600.0
2005-03-31 12:45:00,17.57,17.57,17.54,17.55,40800.0,11.3273,11.3273,11.308,11.3145,40800.0
2005-03-31 12:50:00,17.55,17.57,17.55,17.57,42800.0,11.3145,11.3273,11.3145,11.3273,42800.0
2005-03-31 12:55:00,17.57,17.6,17.57,17.6,20000.0,11.3273,11.3467,11.3273,11.3467,20000.0
2005-03-31 13:00:00,17.6,17.6,17.6,17.6,4400.0,11.3467,11.3467,11.3467,11.3467,4400.0
2005-03-31 13:05:00,17.6,17.6,17.57,17.57,12400.0,11.3467,11.3467,11.3273,11.3273,12400.0
2005-03-31 13:10:00,17.57,17.59,17.57,17.59,9600.0,11.3273,11.3402,11.3273,11.3402,9600.0
2005-03-31 13:15:00,17.6,17.61,17.6,17.61,24400.0,11.3467,11.3531,11.3467,11.3531,24400.0
2005-03-31 13:20:00,17.61,17.63,17.61,17.62,14400.0,11.3531,11.366,11.3531,11.3596,14400.0
2005-03-31 13:25:00,17.62,17.65,17.62,17.64,13600.0,11.3596,11.3789,11.3596,11.3725,13600.0
2005-03-31 13:30:00,17.64,17.66,17.61,17.61,51200.0,11.3725,11.3854,11.3531,11.3531,51200.0
2005-03-31 13:35:00,17.61,17.61,17.6,17.6,4800.0,11.3531,11.3531,11.3467,11.3467,4800.0
2005-03-31 13:40:00,17.61,17.61,17.6,17.6,14000.0,11.3531,11.3531,11.3467,11.3467,14000.0
2005-03-31 13:45:00,17.6,17.62,17.6,17.6,30800.0,11.3467,11.3596,11.3467,11.3467,30800.0
2005-03-31 13:50:00,17.6,17.6,17.59,17.6,10000.0,11.3467,11.3467,11.3402,11.3467,10000.0
2005-03-31 13:55:00,17.6,17.62,17.6,17.62,18000.0,11.3467,11.3596,11.3467,11.3596,18000.0
2005-03-31 14:00:00,17.62,17.62,17.61,17.61,13600.0,11.3596,11.3596,11.3531,11.3531,13600.0
2005-03-31 14:05:00,17.61,17.61,17.6,17.6,14800.0,11.3531,11.3531,11.3467,11.3467,14800.0
2005-03-31 14:10:00,17.6,17.63,17.6,17.63,12000.0,11.3467,11.366,11.3467,11.366,12000.0
2005-03-31 14:15:00,17.63,17.63,17.61,17.62,39600.0,11.366,11.366,11.3531,11.3596,39600.0
2005-03-31 14:20:00,17.62,17.62,17.62,17.62,16000.0,11.3596,11.3596,11.3596,11.3596,16000.0
2005-03-31 14:25:00,17.62,17.62,17.62,17.62,11600.0,11.3596,11.3596,11.3596,11.3596,11600.0
2005-03-31 14:30:00,17.62,17.63,17.62,17.63,81600.0,11.3596,11.366,11.3596,11.366,81600.0
2005-03-31 14:35:00,17.63,17.63,17.62,17.63,12400.0,11.366,11.366,11.3596,11.366,12400.0
2005-03-31 14:40:00,17.63,17.63,17.62,17.63,7200.0,11.366,11.366,11.3596,11.366,7200.0
2005-03-31 14:45:00,17.63,17.64,17.63,17.63,41600.0,11.366,11.3725,11.366,11.366,41600.0
2005-03-31 14:50:00,17.63,17.63,17.62,17.63,12400.0,11.366,11.366,11.3596,11.366,12400.0
2005-03-31 14:55:00,17.62,17.62,17.62,17.62,9600.0,11.3596,11.3596,11.3596,11.3596,9600.0
2005-03-31 15:00:00,17.62,17.64,17.62,17.63,24800.0,11.3596,11.3725,11.3596,11.366,24800.0
2005-03-31 15:05:00,17.63,17.63,17.6,17.6,22400.0,11.366,11.366,11.3467,11.3467,22400.0
2005-03-31 15:10:00,17.6,17.62,17.6,17.62,15600.0,11.3467,11.3596,11.3467,11.3596,15600.0
2005-03-31 15:15:00,17.62,17.62,17.6,17.6,22400.0,11.3596,11.3596,11.3467,11.3467,22400.0
2005-03-31 15:20:00,17.61,17.63,17.61,17.63,13600.0,11.3531,11.366,11.3531,11.366,13600.0
2005-03-31 15:25:00,17.63,17.63,17.61,17.61,16800.0,11.366,11.366,11.3531,11.3531,16800.0
2005-03-31 15:30:00,17.61,17.62,17.58,17.59,44800.0,11.3531,11.3596,11.3338,11.3402,44800.0
2005-03-31 15:35:00,17.59,17.59,17.57,17.57,40400.0,11.3402,11.3402,11.3273,11.3273,40400.0
2005-03-31 15:40:00,17.57,17.59,17.56,17.59,31600.0,11.3273,11.3402,11.3209,11.3402,31600.0
2005-03-31 15:45:00,17.59,17.59,17.57,17.57,42400.0,11.3402,11.3402,11.3273,11.3273,42400.0
2005-03-31 15:50:00,17.57,17.57,17.56,17.57,35600.0,11.3273,11.3273,11.3209,11.3273,35600.0
2005-03-31 15:55:00,17.58,17.6,17.56,17.57,58000.0,11.3338,11.3467,11.3209,11.3273,58000.0
2005-04-01 09:30:00,17.63,17.67,17.63,17.67,39200.0,11.366,11.3918,11.366,11.3918,39200.0
2005-04-01 09:35:00,17.7,17.77,17.69,17.77,45200.0,11.4112,11.4563,11.4047,11.4563,45200.0
2005-04-01 09:40:00,17.79,17.79,17.71,17.72,35600.0,11.4692,11.4692,11.4176,11.4241,35600.0
2005-04-01 09:45:00,17.73,17.85,17.73,17.77,40000.0,11.4305,11.5079,11.4305,11.4563,40000.0
2005-04-01 09:50:00,17.77,17.85,17.75,17.85,29200.0,11.4563,11.5079,11.4434,11.5079,29200.0
2005-04-01 09:55:00,17.82,17.85,17.8,17.8,38800.0,11.4885,11.5079,11.4756,11.4756,38800.0
2005-04-01 10:00:00,17.8,17.86,17.8,17.84,48000.0,11.4756,11.5143,11.4756,11.5014,48000.0
2005-04-01 10:05:00,17.84,17.84,17.75,17.75,39200.0,11.5014,11.5014,11.4434,11.4434,39200.0
2005-04-01 10:10:00,17.74,17.83,17.74,17.83,30800.0,11.4369,11.495,11.4369,11.495,30800.0
2005-04-01 10:15:00,17.83,17.83,17.76,17.77,29600.0,11.495,11.495,11.4498,11.4563,29600.0
2005-04-01 10:20:00,17.77,17.78,17.75,17.75,30800.0,11.4563,11.4627,11.4434,11.4434,30800.0
2005-04-01 10:25:00,17.74,17.76,17.68,17.68,74400.0,11.4369,11.4498,11.3983,11.3983,74400.0
2005-04-01 10:30:00,17.69,17.74,17.69,17.71,40400.0,11.4047,11.4369,11.4047,11.4176,40400.0
2005-04-01 10:35:00,17.71,17.76,17.71,17.74,20800.0,11.4176,11.4498,11.4176,11.4369,20800.0
2005-04-01 10:40:00,17.74,17.79,17.74,17.78,32400.0,11.4369,11.4692,11.4369,11.4627,32400.0
2005-04-01 10:45:00,17.78,17.79,17.71,17.71,20400.0,11.4627,11.4692,11.4176,11.4176,20400.0
2005-04-01 10:50:00,17.74,17.74,17.72,17.72,9600.0,11.4369,11.4369,11.4241,11.4241,9600.0
2005-04-01 10:55:00,17.72,17.72,17.6,17.6,20000.0,11.4241,11.4241,11.3467,11.3467,20000.0
2005-04-01 11:00:00,17.6,17.61,17.56,17.58,36400.0,11.3467,11.3531,11.3209,11.3338,36400.0
2005-04-01 11:05:00,17.57,17.6,17.55,17.6,36800.0,11.3273,11.3467,11.3145,11.3467,36800.0
2005-04-01 11:10:00,17.6,17.64,17.6,17.62,6800.0,11.3467,11.3725,11.3467,11.3596,6800.0
2005-04-01 11:15:00,17.61,17.64,17.61,17.63,16000.0,11.3531,11.3725,11.3531,11.366,16000.0
2005-04-01 11:20:00,17.66,17.66,17.65,17.66,5200.0,11.3854,11.3854,11.3789,11.3854,5200.0
2005-04-01 11:25:00,17.66,17.7,17.66,17.7,14400.0,11.3854,11.4112,11.3854,11.4112,14400.0
2005-04-01 11:30:00,17.7,17.73,17.7,17.72,7600.0,11.4112,11.4305,11.4112,11.4241,7600.0
2005-04-01 11:35:00,17.72,17.72,17.69,17.7,13600.0,11.4241,11.4241,11.4047,11.4112,13600.0
2005-04-01 11:40:00,17.7,17.71,17.66,17.67,16400.0,11.4112,11.4176,11.3854,11.3918,16400.0
2005-04-01 11:45:00,17.67,17.71,17.66,17.7,19200.0,11.3918,11.4176,11.3854,11.4112,19200.0
2005-04-01 11:50:00,17.69,17.73,17.68,17.73,22000.0,11.4047,11.4305,11.3983,11.4305,22000.0
2005-04-01 11:55:00,17.73,17.75,17.7,17.72,13600.0,11.4305,11.4434,11.4112,11.4241,13600.0
2005-04-01 12:00:00,17.73,17.74,17.73,17.73,26000.0,11.4305,11.4369,11.4305,11.4305,26000.0
2005-04-01 12:05:00,17.72,17.74,17.7,17.7,20000.0,11.4241,11.4369,11.4112,11.4112,20000.0
2005-04-01 12:10:00,17.7,17.71,17.68,17.68,20800.0,11.4112,11.4176,11.3983,11.3983,20800.0
2005-04-01 12:15:00,17.66,17.66,17.62,17.62,25200.0,11.3854,11.3854,11.3596,11.3596,25200.0
2005-04-01 12:20:00,17.63,17.65,17.62,17.63,18400.0,11.366,11.3789,11.3596,11.366,18400.0
2005-04-01 12:25:00,17.63,17.65,17.63,17.65,16400.0,11.366,11.3789,11.366,11.3789,16400.0
2005-04-01 12:30:00,17.63,17.64,17.63,17.63,23600.0,11.366,11.3725,11.366,11.366,23600.0
2005-04-01 12:35:00,17.63,17.66,17.63,17.66,37200.0,11.366,11.3854,11.366,11.3854,37200.0
2005-04-01 12:40:00,17.66,17.67,17.64,17.66,18400.0,11.3854,11.3918,11.3725,11.3854,18400.0
2005-04-01 12:45:00,17.66,17.66,17.65,17.66,23600.0,11.3854,11.3854,11.3789,11.3854,23600.0
2005-04-01 12:50:00,17.66,17.66,17.64,17.64,44800.0,11.3854,11.3854,11.3725,11.3725,44800.0
2005-04-01 12:55:00,17.64,17.67,17.62,17.66,38800.0,11.3725,11.3918,11.3596,11.3854,38800.0
2005-04-01 13:00:00,17.64,17.66,17.64,17.66,30000.0,11.3725,11.3854,11.3725,11.3854,30000.0
2005-04-01 13:05:00,17.66,17.67,17.66,17.67,27600.0,11.3854,11.3918,11.3854,11.3918,27600.0
2005-04-01 13:10:00,17.67,17.67,17.62,17.67,99200.0,11.3918,11.3918,11.3596,11.3918,99200.0
2005-04-01 13:15:00,17.67,17.69,17.67,17.69,18400.0,11.3918,11.4047,11.3918,11.4047,18400.0
2005-04-01 13:20:00,17.69,17.69,17.68,17.68,32000.0,11.4047,11.4047,11.3983,11.3983,32000.0
2005-04-01 13:25:00,17.68,17.68,17.63,17.66,38400.0,11.3983,11.3983,11.366,11.3854,38400.0
2005-04-01 13:30:00,17.65,17.66,17.63,17.63,16800.0,11.3789,11.3854,11.366,11.366,16800.0
2005-04-01 13:35:00,17.63,17.63,17.59,17.6,36400.0,11.366,11.366,11.3402,11.3467,36400.0
2005-04-01 13:40:00,17.6,17.62,17.6,17.62,24400.0,11.3467,11.3596,11.3467,11.3596,24400.0
2005-04-01 13:45:00,17.65,17.67,17.65,17.66,40800.0,11.3789,11.3918,11.3789,11.3854,40800.0
2005-04-01 13:50:00,17.67,17.68,17.65,17.65,32000.0,11.3918,11.3983,11.3789,11.3789,32000.0
2005-04-01 13:55:00,17.63,17.68,17.63,17.64,27600.0,11.366,11.3983,11.366,11.3725,27600.0
2005-04-01 14:00:00,17.64,17.65,17.63,17.65,16800.0,11.3725,11.3789,11.366,11.3789,16800.0
2005-04-01 14:05:00,17.65,17.68,17.65,17.68,22000.0,11.3789,11.3983,11.3789,11.3983,22000.0
2005-04-01 14:10:00,17.67,17.71,17.67,17.71,33200.0,11.3918,11.4176,11.3918,11.4176,33200.0
2005-04-01 14:15:00,17.72,17.73,17.71,17.72,36400.0,11.4241,11.4305,11.4176,11.4241,36400.0
2005-04-01 14:20:00,17.71,17.73,17.7,17.7,27200.0,11.4176,11.4305,11.4112,11.4112,27200.0
2005-04-01 14:25:00,17.72,17.72,17.68,17.68,20000.0,11.4241,11.4241,11.3983,11.3983,20000.0
2005-04-01 14:30:00,17.68,17.71,17.67,17.71,17600.0,11.3983,11.4176,11.3918,11.4176,17600.0
2005-04-01 14:35:00,17.71,17.72,17.71,17.72,116000.0,11.4176,11.4241,11.4176,11.4241,116000.0
2005-04-01 14:40:00,17.72,17.73,17.71,17.71,30800.0,11.4241,11.4305,11.4176,11.4176,30800.0
2005-04-01 14:45:00,17.71,17.71,17.68,17.68,21600.0,11.4176,11.4176,11.3983,11.3983,21600.0
2005-04-01 14:50:00,17.68,17.72,17.68,17.71,40000.0,11.3983,11.4241,11.3983,11.4176,40000.0
2005-04-01 14:55:00,17.71,17.71,17.69,17.7,26400.0,11.4176,11.4176,11.4047,11.4112,26400.0
2005-04-01 15:00:00,17.7,17.7,17.68,17.68,27600.0,11.4112,11.4112,11.3983,11.3983,27600.0
2005-04-01 15:05:00,17.68,17.71,17.68,17.7,32000.0,11.3983,11.4176,11.3983,11.4112,32000.0
2005-04-01 15:10:00,17.7,17.76,17.7,17.75,36000.0,11.4112,11.4498,11.4112,11.4434,36000.0
2005-04-01 15:15:00,17.75,17.76,17.73,17.74,35600.0,11.4434,11.4498,11.4305,11.4369,35600.0
2005-04-01 15:20:00,17.74,17.74,17.68,17.68,26000.0,11.4369,11.4369,11.3983,11.3983,26000.0
2005-04-01 15:25:00,17.66,17.66,17.64,17.64,40800.0,11.3854,11.3854,11.3725,11.3725,40800.0
2005-04-01 15:30:00,17.64,17.68,17.63,17.68,52400.0,11.3725,11.3983,11.366,11.3983,52400.0
2005-04-01 15:35:00,17.68,17.74,17.68,17.71,69600.0,11.3983,11.4369,11.3983,11.4176,69600.0
2005-04-01 15:40:00,17.7,17.74,17.69,17.74,148000.0,11.4112,11.4369,11.4047,11.4369,148000.0
2005-04-01 15:45:00,17.74,17.8,17.71,17.78,114000.0,11.4369,11.4756,11.4176,11.4627,114000.0
2005-04-01 15:50:00,17.76,17.77,17.7,17.7,60000.0,11.4498,11.4563,11.4112,11.4112,60000.0
2005-04-01 15:55:00,17.7,17.71,17.68,17.68,58400.0,11.4112,11.4176,11.3983,11.3983,58400.0
2005-04-04 09:30:00,17.68,17.7,17.67,17.67,20400.0,11.3983,11.4112,11.3918,11.3918,20400.0
2005-04-04 09:35:00,17.67,17.67,17.6,17.65,30400.0,11.3918,11.3918,11.3467,11.3789,30400.0
2005-04-04 09:40:00,17.65,17.65,17.6,17.61,41200.0,11.3789,11.3789,11.3467,11.3531,41200.0
2005-04-04 09:45:00,17.61,17.65,17.59,17.63,54800.0,11.3531,11.3789,11.3402,11.366,54800.0
2005-04-04 09:50:00,17.63,17.63,17.61,17.61,17200.0,11.366,11.366,11.3531,11.3531,17200.0
2005-04-04 09:55:00,17.6,17.61,17.58,17.58,53200.0,11.3467,11.3531,11.3338,11.3338,53200.0
2005-04-04 10:00:00,17.58,17.64,17.57,17.6,45200.0,11.3338,11.3725,11.3273,11.3467,45200.0
2005-04-04 10:05:00,17.6,17.64,17.59,17.59,36400.0,11.3467,11.3725,11.3402,11.3402,36400.0
2005-04-04 10:10:00,17.59,17.59,17.58,17.58,57600.0,11.3402,11.3402,11.3338,11.3338,57600.0
2005-04-04 10:15:00,17.58,17.59,17.58,17.59,44800.0,11.3338,11.3402,11.3338,11.3402,44800.0
2005-04-04 10:20:00,17.58,17.6,17.57,17.58,48000.0,11.3338,11.3467,11.3273,11.3338,48000.0
2005-04-04 10:25:00,17.58,17.6,17.56,17.58,38400.0,11.3338,11.3467,11.3209,11.3338,38400.0
2005-04-04 10:30:00,17.58,17.64,17.57,17.64,46800.0,11.3338,11.3725,11.3273,11.3725,46800.0
2005-04-04 10:35:00,17.64,17.66,17.63,17.65,39200.0,11.3725,11.3854,11.366,11.3789,39200.0
2005-04-04 10:40:00,17.64,17.64,17.61,17.61,23600.0,11.3725,11.3725,11.3531,11.3531,23600.0
2005-04-04 10:45:00,17.61,17.61,17.6,17.6,38000.0,11.3531,11.3531,11.3467,11.3467,38000.0
2005-04-04 10:50:00,17.6,17.6,17.56,17.56,50800.0,11.3467,11.3467,11.3209,11.3209,50800.0
2005-04-04 10:55:00,17.57,17.58,17.56,17.58,27600.0,11.3273,11.3338,11.3209,11.3338,27600.0
2005-04-04 11:00:00,17.58,17.59,17.56,17.56,82000.0,11.3338,11.3402,11.3209,11.3209,82000.0
2005-04-04 11:05:00,17.56,17.56,17.53,17.53,65600.0,11.3209,11.3209,11.3016,11.3016,65600.0
2005-04-04 11:10:00,17.53,17.55,17.53,17.53,59600.0,11.3016,11.3145,11.3016,11.3016,59600.0
2005-04-04 11:15:00,17.52,17.52,17.49,17.49,29200.0,11.2951,11.2951,11.2758,11.2758,29200.0
2005-04-04 11:20:00,17.49,17.5,17.46,17.47,70800.0,11.2758,11.2822,11.2564,11.2629,70800.0
2005-04-04 11:25:00,17.47,17.47,17.45,17.45,57200.0,11.2629,11.2629,11.25,11.25,57200.0
2005-04-04 11:30:00,17.45,17.46,17.45,17.45,27200.0,11.25,11.2564,11.25,11.25,27200.0
2005-04-04 11:35:00,17.45,17.48,17.45,17.46,43600.0,11.25,11.2693,11.25,11.2564,43600.0
2005-04-04 11:40:00,17.47,17.47,17.4,17.41,200800.0,11.2629,11.2629,11.2177,11.2242,200800.0
2005-04-04 11:45:00,17.41,17.41,17.3,17.35,277200.0,11.2242,11.2242,11.1533,11.1855,277200.0
2005-04-04 11:50:00,17.35,17.35,17.29,17.29,159200.0,11.1855,11.1855,11.1468,11.1468,159200.0
2005-04-04 11:55:00,17.5,17.5,17.28,17.29,72400.0,11.2822,11.2822,11.1404,11.1468,72400.0
2005-04-04 12:00:00,17.29,17.3,17.29,17.3,34400.0,11.1468,11.1533,11.1468,11.1533,34400.0
2005-04-04 12:05:00,17.3,17.34,17.3,17.32,72000.0,11.1533,11.1791,11.1533,11.1662,72000.0
2005-04-04 12:10:00,17.31,17.34,17.31,17.33,65600.0,11.1597,11.1791,11.1597,11.1726,65600.0
2005-04-04 12:15:00,17.33,17.36,17.33,17.34,93200.0,11.1726,11.192,11.1726,11.1791,93200.0
2005-04-04 12:20:00,17.34,17.35,17.32,17.32,23200.0,11.1791,11.1855,11.1662,11.1662,23200.0
2005-04-04 12:25:00,17.32,17.32,17.29,17.3,37600.0,11.1662,11.1662,11.1468,11.1533,37600.0
2005-04-04 12:30:00,17.3,17.34,17.3,17.34,44400.0,11.1533,11.1791,11.1533,11.1791,44400.0
2005-04-04 12:35:00,17.35,17.38,17.35,17.37,79600.0,11.1855,11.2049,11.1855,11.1984,79600.0
2005-04-04 12:40:00,17.37,17.37,17.34,17.35,12800.0,11.1984,11.1984,11.1791,11.1855,12800.0
2005-04-04 12:45:00,17.35,17.35,17.33,17.33,25600.0,11.1855,11.1855,11.1726,11.1726,25600.0
2005-04-04 12:50:00,17.33,17.33,17.3,17.3,55600.0,11.1726,11.1726,11.1533,11.1533,55600.0
2005-04-04 12:55:00,17.3,17.3,17.28,17.29,60800.0,11.1533,11.1533,11.1404,11.1468,60800.0
2005-04-04 13:00:00,17.29,17.33,17.29,17.31,40000.0,11.1468,11.1726,11.1468,11.1597,40000.0
2005-04-04 13:05:00,17.31,17.33,17.31,17.32,13600.0,11.1597,11.1726,11.1597,11.1662,13600.0
2005-04-04 13:10:00,17.32,17.33,17.31,17.31,17200.0,11.1662,11.1726,11.1597,11.1597,17200.0
2005-04-04 13:15:00,17.31,17.31,17.28,17.29,28000.0,11.1597,11.1597,11.1404,11.1468,28000.0
2005-04-04 13:20:00,17.3,17.31,17.28,17.28,21200.0,11.1533,11.1597,11.1404,11.1404,21200.0
2005-04-04 13:25:00,17.28,17.28,17.27,17.27,74800.0,11.1404,11.1404,11.1339,11.1339,74800.0
2005-04-04 13:30:00,17.27,17.32,17.27,17.32,38400.0,11.1339,11.1662,11.1339,11.1662,38400.0
2005-04-04 13:35:00,17.32,17.36,17.32,17.33,105600.0,11.1662,11.192,11.1662,11.1726,105600.0
2005-04-04 13:40:00,17.33,17.33,17.32,17.33,33200.0,11.1726,11.1726,11.1662,11.1726,33200.0
2005-04-04 13:45:00,17.34,17.34,17.32,17.34,92400.0,11.1791,11.1791,11.1662,11.1791,92400.0
2005-04-04 13:50:00,17.34,17.34,17.31,17.31,43200.0,11.1791,11.1791,11.1597,11.1597,43200.0
2005-04-04 13:55:00,17.31,17.36,17.3,17.34,29600.0,11.1597,11.192,11.1533,11.1791,29600.0
2005-04-04 14:00:00,17.35,17.36,17.35,17.35,42800.0,11.1855,11.192,11.1855,11.1855,42800.0
2005-04-04 14:05:00,17.35,17.35,17.34,17.34,32400.0,11.1855,11.1855,11.1791,11.1791,32400.0
2005-04-04 14:10:00,17.34,17.35,17.34,17.35,11200.0,11.1791,11.1855,11.1791,11.1855,11200.0
2005-04-04 14:15:00,17.34,17.35,17.34,17.35,50000.0,11.1791,11.1855,11.1791,11.1855,50000.0
2005-04-04 14:20:00,17.35,17.35,17.33,17.33,34400.0,11.1855,11.1855,11.1726,11.1726,34400.0
2005-04-04 14:25:00,17.33,17.4,17.33,17.4,45600.0,11.1726,11.2177,11.1726,11.2177,45600.0
2005-04-04 14:30:00,17.4,17.42,17.38,17.38,34800.0,11.2177,11.2306,11.2049,11.2049,34800.0
2005-04-04 14:35:00,17.37,17.37,17.36,17.37,19600.0,11.1984,11.1984,11.192,11.1984,19600.0
2005-04-04 14:40:00,17.37,17.38,17.37,17.38,26000.0,11.1984,11.2049,11.1984,11.2049,26000.0
2005-04-04 14:45:00,17.38,17.38,17.37,17.38,25600.0,11.2049,11.2049,11.1984,11.2049,25600.0
2005-04-04 14:50:00,17.38,17.39,17.37,17.37,26400.0,11.2049,11.2113,11.1984,11.1984,26400.0
2005-04-04 14:55:00,17.37,17.4,17.37,17.4,32400.0,11.1984,11.2177,11.1984,11.2177,32400.0
2005-04-04 15:00:00,17.4,17.45,17.4,17.45,46000.0,11.2177,11.25,11.2177,11.25,46000.0
2005-04-04 15:05:00,17.46,17.46,17.42,17.43,53200.0,11.2564,11.2564,11.2306,11.2371,53200.0
2005-04-04 15:10:00,17.43,17.47,17.42,17.46,26000.0,11.2371,11.2629,11.2306,11.2564,26000.0
2005-04-04 15:15:00,17.46,17.49,17.46,17.49,24400.0,11.2564,11.2758,11.2564,11.2758,24400.0
2005-04-04 15:20:00,17.49,17.53,17.49,17.53,93200.0,11.2758,11.3016,11.2758,11.3016,93200.0
2005-04-04 15:25:00,17.53,17.53,17.53,17.53,36000.0,11.3016,11.3016,11.3016,11.3016,36000.0
2005-04-04 15:30:00,17.53,17.53,17.52,17.52,54400.0,11.3016,11.3016,11.2951,11.2951,54400.0
2005-04-04 15:35:00,17.52,17.58,17.52,17.58,74400.0,11.2951,11.3338,11.2951,11.3338,74400.0
2005-04-04 15:40:00,17.58,17.59,17.58,17.58,38000.0,11.3338,11.3402,11.3338,11.3338,38000.0
2005-04-04 15:45:00,17.57,17.58,17.57,17.58,81600.0,11.3273,11.3338,11.3273,11.3338,81600.0
2005-04-04 15:50:00,17.58,17.58,17.53,17.53,45200.0,11.3338,11.3338,11.3016,11.3016,45200.0
2005-04-04 15:55:00,17.53,17.53,17.5,17.51,34000.0,11.3016,11.3016,11.2822,11.2887,34000.0
2005-04-05 09:30:00,17.53,17.56,17.53,17.55,30400.0,11.3016,11.3209,11.3016,11.3145,30400.0
2005-04-05 09:35:00,17.55,17.56,17.48,17.49,21200.0,11.3145,11.3209,11.2693,11.2758,21200.0
2005-04-05 09:40:00,17.49,17.49,17.48,17.48,14400.0,11.2758,11.2758,11.2693,11.2693,14400.0
2005-04-05 09:45:00,17.49,17.51,17.46,17.51,24400.0,11.2758,11.2887,11.2564,11.2887,24400.0
2005-04-05 09:50:00,17.52,17.56,17.52,17.52,20800.0,11.2951,11.3209,11.2951,11.2951,20800.0
2005-04-05 09:55:00,17.52,17.59,17.52,17.55,52000.0,11.2951,11.3402,11.2951,11.3145,52000.0
2005-04-05 10:00:00,17.55,17.55,17.51,17.55,33600.0,11.3145,11.3145,11.2887,11.3145,33600.0
2005-04-05 10:05:00,17.54,17.54,17.52,17.52,12000.0,11.308,11.308,11.2951,11.2951,12000.0
2005-04-05 10:10:00,17.52,17.52,17.48,17.5,8800.0,11.2951,11.2951,11.2693,11.2822,8800.0
2005-04-05 10:15:00,17.52,17.52,17.51,17.51,3600.0,11.2951,11.2951,11.2887,11.2887,3600.0
2005-04-05 10:20:00,17.5,17.53,17.49,17.52,18000.0,11.2822,11.3016,11.2758,11.2951,18000.0
2005-04-05 10:25:00,17.53,17.56,17.53,17.55,29600.0,11.3016,11.3209,11.3016,11.3145,29600.0
2005-04-05 10:30:00,17.55,17.63,17.55,17.63,48000.0,11.3145,11.366,11.3145,11.366,48000.0
2005-04-05 10:35:00,17.62,17.62,17.59,17.59,22000.0,11.3596,11.3596,11.3402,11.3402,22000.0
2005-04-05 10:40:00,17.61,17.64,17.61,17.63,16000.0,11.3531,11.3725,11.3531,11.366,16000.0
2005-04-05 10:45:00,17.63,17.63,17.6,17.6,7200.0,11.366,11.366,11.3467,11.3467,7200.0
2005-04-05 10:50:00,17.6,17.61,17.59,17.59,19200.0,11.3467,11.3531,11.3402,11.3402,19200.0
2005-04-05 10:55:00,17.6,17.61,17.6,17.6,6800.0,11.3467,11.3531,11.3467,11.3467,6800.0
2005-04-05 11:00:00,17.59,17.59,17.55,17.59,11600.0,11.3402,11.3402,11.3145,11.3402,11600.0
2005-04-05 11:05:00,17.58,17.58,17.57,17.58,6400.0,11.3338,11.3338,11.3273,11.3338,6400.0
2005-04-05 11:10:00,17.59,17.6,17.59,17.6,40800.0,11.3402,11.3467,11.3402,11.3467,40800.0
2005-04-05 11:15:00,17.6,17.63,17.6,17.63,13200.0,11.3467,11.366,11.3467,11.366,13200.0
2005-04-05 11:20:00,17.63,17.68,17.62,17.68,24400.0,11.366,11.3983,11.3596,11.3983,24400.0
2005-04-05 11:25:00,17.68,17.68,17.67,17.67,16000.0,11.3983,11.3983,11.3918,11.3918,16000.0
2005-04-05 11:30:00,17.67,17.67,17.65,17.67,10400.0,11.3918,11.3918,11.3789,11.3918,10400.0
2005-04-05 11:35:00,17.67,17.71,17.67,17.71,12000.0,11.3918,11.4176,11.3918,11.4176,12000.0
2005-04-05 11:40:00,17.71,17.73,17.71,17.73,123600.0,11.4176,11.4305,11.4176,11.4305,123600.0
2005-04-05 11:45:00,17.72,17.73,17.71,17.72,27200.0,11.4241,11.4305,11.4176,11.4241,27200.0
2005-04-05 11:50:00,17.71,17.72,17.71,17.71,8800.0,11.4176,11.4241,11.4176,11.4176,8800.0
2005-04-05 11:55:00,17.71,17.71,17.67,17.67,8800.0,11.4176,11.4176,11.3918,11.3918,8800.0
2005-04-05 12:00:00,17.68,17.68,17.66,17.66,11600.0,11.3983,11.3983,11.3854,11.3854,11600.0
2005-04-05 12:05:00,17.66,17.69,17.66,17.68,12400.0,11.3854,11.4047,11.3854,11.3983,12400.0
2005-04-05 12:10:00,17.7,17.71,17.7,17.71,15600.0,11.4112,11.4176,11.4112,11.4176,15600.0
2005-04-05 12:15:00,17.72,17.78,17.72,17.77,28800.0,11.4241,11.4627,11.4241,11.4563,28800.0
2005-04-05 12:20:00,17.77,17.8,17.77,17.8,38400.0,11.4563,11.4756,11.4563,11.4756,38400.0
2005-04-05 12:25:00,17.8,17.81,17.79,17.79,16000.0,11.4756,11.4821,11.4692,11.4692,16000.0
2005-04-05 12:30:00,17.77,17.77,17.74,17.74,10000.0,11.4563,11.4563,11.4369,11.4369,10000.0
2005-04-05 12:35:00,17.73,17.73,17.72,17.72,5200.0,11.4305,11.4305,11.4241,11.4241,5200.0
2005-04-05 12:40:00,17.73,17.73,17.71,17.71,19600.0,11.4305,11.4305,11.4176,11.4176,19600.0
2005-04-05 12:45:00,17.71,17.74,17.71,17.74,8000.0,11.4176,11.4369,11.4176,11.4369,8000.0
2005-04-05 12:50:00,17.73,17.74,17.73,17.73,10400.0,11.4305,11.4369,11.4305,11.4305,10400.0
2005-04-05 12:55:00,17.75,17.75,17.74,17.74,6800.0,11.4434,11.4434,11.4369,11.4369,6800.0
2005-04-05 13:00:00,17.72,17.73,17.72,17.73,4800.0,11.4241,11.4305,11.4241,11.4305,4800.0
2005-04-05 13:05:00,17.73,17.73,17.72,17.73,5600.0,11.4305,11.4305,11.4241,11.4305,5600.0
2005-04-05 13:10:00,17.74,17.75,17.74,17.74,27600.0,11.4369,11.4434,11.4369,11.4369,27600.0
2005-04-05 13:15:00,17.74,17.74,17.72,17.72,25200.0,11.4369,11.4369,11.4241,11.4241,25200.0
2005-04-05 13:20:00,17.73,17.73,17.72,17.72,3200.0,11.4305,11.4305,11.4241,11.4241,3200.0
2005-04-05 13:25:00,17.73,17.73,17.73,17.73,4400.0,11.4305,11.4305,11.4305,11.4305,4400.0
2005-04-05 13:30:00,17.72,17.73,17.72,17.72,9200.0,11.4241,11.4305,11.4241,11.4241,9200.0
2005-04-05 13:35:00,17.72,17.72,17.72,17.72,6800.0,11.4241,11.4241,11.4241,11.4241,6800.0
2005-04-05 13:40:00,17.72,17.73,17.72,17.72,10800.0,11.4241,11.4305,11.4241,11.4241,10800.0
2005-04-05 13:45:00,17.72,17.72,17.69,17.7,29600.0,11.4241,11.4241,11.4047,11.4112,29600.0
2005-04-05 13:50:00,17.72,17.72,17.69,17.7,35600.0,11.4241,11.4241,11.4047,11.4112,35600.0
2005-04-05 13:55:00,17.7,17.75,17.7,17.75,11600.0,11.4112,11.4434,11.4112,11.4434,11600.0
2005-04-05 14:00:00,17.75,17.76,17.72,17.72,31600.0,11.4434,11.4498,11.4241,11.4241,31600.0
2005-04-05 14:05:00,17.72,17.72,17.71,17.72,8800.0,11.4241,11.4241,11.4176,11.4241,8800.0
2005-04-05 14:10:00,17.72,17.72,17.71,17.71,10800.0,11.4241,11.4241,11.4176,11.4176,10800.0
2005-04-05 14:15:00,17.71,17.71,17.66,17.66,58000.0,11.4176,11.4176,11.3854,11.3854,58000.0
2005-04-05 14:20:00,17.66,17.71,17.66,17.71,22400.0,11.3854,11.4176,11.3854,11.4176,22400.0
2005-04-05 14:25:00,17.71,17.76,17.71,17.76,26000.0,11.4176,11.4498,11.4176,11.4498,26000.0
2005-04-05 14:30:00,17.75,17.76,17.72,17.72,8000.0,11.4434,11.4498,11.4241,11.4241,8000.0
2005-04-05 14:35:00,17.7,17.72,17.7,17.72,10000.0,11.4112,11.4241,11.4112,11.4241,10000.0
2005-04-05 14:40:00,17.72,17.73,17.69,17.69,19200.0,11.4241,11.4305,11.4047,11.4047,19200.0
2005-04-05 14:45:00,17.7,17.71,17.69,17.71,14000.0,11.4112,11.4176,11.4047,11.4176,14000.0
2005-04-05 14:50:00,17.72,17.73,17.72,17.73,14400.0,11.4241,11.4305,11.4241,11.4305,14400.0
2005-04-05 14:55:00,17.73,17.74,17.72,17.72,31600.0,11.4305,11.4369,11.4241,11.4241,31600.0
2005-04-05 15:00:00,17.72,17.72,17.68,17.68,64800.0,11.4241,11.4241,11.3983,11.3983,64800.0
2005-04-05 15:05:00,17.68,17.72,17.68,17.71,42000.0,11.3983,11.4241,11.3983,11.4176,42000.0
2005-04-05 15:10:00,17.71,17.72,17.7,17.7,22400.0,11.4176,11.4241,11.4112,11.4112,22400.0
2005-04-05 15:15:00,17.69,17.71,17.68,17.68,69600.0,11.4047,11.4176,11.3983,11.3983,69600.0
2005-04-05 15:20:00,17.68,17.73,17.68,17.72,57600.0,11.3983,11.4305,11.3983,11.4241,57600.0
2005-04-05 15:25:00,17.73,17.73,17.7,17.72,84400.0,11.4305,11.4305,11.4112,11.4241,84400.0
2005-04-05 15:30:00,17.72,17.75,17.72,17.75,31200.0,11.4241,11.4434,11.4241,11.4434,31200.0
2005-04-05 15:35:00,17.75,17.75,17.72,17.73,156800.0,11.4434,11.4434,11.4241,11.4305,156800.0
2005-04-05 15:40:00,17.72,17.73,17.67,17.67,42800.0,11.4241,11.4305,11.3918,11.3918,42800.0
2005-04-05 15:45:00,17.67,17.68,17.66,17.68,84400.0,11.3918,11.3983,11.3854,11.3983,84400.0
2005-04-05 15:50:00,17.68,17.69,17.68,17.68,76400.0,11.3983,11.4047,11.3983,11.3983,76400.0
2005-04-05 15:55:00,17.68,17.68,17.68,17.68,65200.0,11.3983,11.3983,11.3983,11.3983,65200.0
2005-04-06 09:30:00,17.68,17.68,17.63,17.65,82400.0,11.3983,11.3983,11.366,11.3789,82400.0
2005-04-06 09:35:00,17.64,17.68,17.64,17.66,12400.0,11.3725,11.3983,11.3725,11.3854,12400.0
2005-04-06 09:40:00,17.66,17.66,17.65,17.65,24000.0,11.3854,11.3854,11.3789,11.3789,24000.0
2005-04-06 09:45:00,17.64,17.65,17.63,17.65,19600.0,11.3725,11.3789,11.366,11.3789,19600.0
2005-04-06 09:50:00,17.64,17.68,17.64,17.67,32800.0,11.3725,11.3983,11.3725,11.3918,32800.0
2005-04-06 09:55:00,17.68,17.68,17.65,17.65,26400.0,11.3983,11.3983,11.3789,11.3789,26400.0
2005-04-06 10:00:00,17.65,17.66,17.64,17.65,114800.0,11.3789,11.3854,11.3725,11.3789,114800.0
2005-04-06 10:05:00,17.65,17.66,17.61,17.62,52800.0,11.3789,11.3854,11.3531,11.3596,52800.0
2005-04-06 10:10:00,17.62,17.65,17.62,17.64,52400.0,11.3596,11.3789,11.3596,11.3725,52400.0
2005-04-06 10:15:00,17.64,17.64,17.63,17.63,16000.0,11.3725,11.3725,11.366,11.366,16000.0
2005-04-06 10:20:00,17.63,17.63,17.61,17.61,27600.0,11.366,11.366,11.3531,11.3531,27600.0
2005-04-06 10:25:00,17.61,17.62,17.61,17.61,34800.0,11.3531,11.3596,11.3531,11.3531,34800.0
2005-04-06 10:30:00,17.61,17.63,17.6,17.61,87200.0,11.3531,11.366,11.3467,11.3531,87200.0
2005-04-06 10:35:00,17.61,17.61,17.56,17.56,175600.0,11.3531,11.3531,11.3209,11.3209,175600.0
2005-04-06 10:40:00,17.56,17.59,17.56,17.57,50800.0,11.3209,11.3402,11.3209,11.3273,50800.0
2005-04-06 10:45:00,17.57,17.6,17.57,17.59,143200.0,11.3273,11.3467,11.3273,11.3402,143200.0
2005-04-06 10:50:00,17.59,17.59,17.59,17.59,15600.0,11.3402,11.3402,11.3402,11.3402,15600.0
2005-04-06 10:55:00,17.58,17.58,17.57,17.57,38000.0,11.3338,11.3338,11.3273,11.3273,38000.0
2005-04-06 11:00:00,17.57,17.59,17.56,17.58,84000.0,11.3273,11.3402,11.3209,11.3338,84000.0
2005-04-06 11:05:00,17.58,17.6,17.58,17.6,53600.0,11.3338,11.3467,11.3338,11.3467,53600.0
2005-04-06 11:10:00,17.61,17.61,17.6,17.6,32800.0,11.3531,11.3531,11.3467,11.3467,32800.0
2005-04-06 11:15:00,17.6,17.6,17.56,17.58,43600.0,11.3467,11.3467,11.3209,11.3338,43600.0
2005-04-06 11:20:00,17.57,17.58,17.57,17.58,25600.0,11.3273,11.3338,11.3273,11.3338,25600.0
2005-04-06 11:25:00,17.58,17.61,17.58,17.59,36800.0,11.3338,11.3531,11.3338,11.3402,36800.0
2005-04-06 11:30:00,17.59,17.59,17.56,17.56,28000.0,11.3402,11.3402,11.3209,11.3209,28000.0
2005-04-06 11:35:00,17.56,17.58,17.56,17.57,43200.0,11.3209,11.3338,11.3209,11.3273,43200.0
2005-04-06 11:40:00,17.57,17.57,17.52,17.53,38400.0,11.3273,11.3273,11.2951,11.3016,38400.0
2005-04-06 11:45:00,17.53,17.53,17.52,17.52,29200.0,11.3016,11.3016,11.2951,11.2951,29200.0
2005-04-06 11:50:00,17.53,17.56,17.53,17.56,121200.0,11.3016,11.3209,11.3016,11.3209,121200.0
2005-04-06 11:55:00,17.56,17.56,17.55,17.55,17600.0,11.3209,11.3209,11.3145,11.3145,17600.0
2005-04-06 12:00:00,17.55,17.55,17.54,17.55,18400.0,11.3145,11.3145,11.308,11.3145,18400.0
2005-04-06 12:05:00,17.55,17.55,17.54,17.55,15600.0,11.3145,11.3145,11.308,11.3145,15600.0
2005-04-06 12:10:00,17.55,17.55,17.54,17.55,4800.0,11.3145,11.3145,11.308,11.3145,4800.0
2005-04-06 12:15:00,17.55,17.55,17.52,17.52,19200.0,11.3145,11.3145,11.2951,11.2951,19200.0
2005-04-06 12:20:00,17.52,17.52,17.49,17.49,54800.0,11.2951,11.2951,11.2758,11.2758,54800.0
2005-04-06 12:25:00,17.49,17.53,17.49,17.52,83600.0,11.2758,11.3016,11.2758,11.2951,83600.0
2005-04-06 12:30:00,17.52,17.52,17.51,17.52,14400.0,11.2951,11.2951,11.2887,11.2951,14400.0
2005-04-06 12:35:00,17.52,17.55,17.51,17.55,60800.0,11.2951,11.3145,11.2887,11.3145,60800.0
2005-04-06 12:40:00,17.55,17.55,17.54,17.54,5200.0,11.3145,11.3145,11.308,11.308,5200.0
2005-04-06 12:45:00,17.54,17.55,17.54,17.55,2400.0,11.308,11.3145,11.308,11.3145,2400.0
2005-04-06 12:50:00,17.54,17.54,17.53,17.54,36800.0,11.308,11.308,11.3016,11.308,36800.0
2005-04-06 12:55:00,17.54,17.56,17.54,17.55,32000.0,11.308,11.3209,11.308,11.3145,32000.0
2005-04-06 13:00:00,17.55,17.57,17.54,17.56,27600.0,11.3145,11.3273,11.308,11.3209,27600.0
2005-04-06 13:05:00,17.55,17.58,17.54,17.57,56000.0,11.3145,11.3338,11.308,11.3273,56000.0
2005-04-06 13:10:00,17.58,17.59,17.56,17.56,8000.0,11.3338,11.3402,11.3209,11.3209,8000.0
2005-04-06 13:15:00,17.56,17.57,17.54,17.55,8400.0,11.3209,11.3273,11.308,11.3145,8400.0
2005-04-06 13:20:00,17.55,17.56,17.54,17.54,25200.0,11.3145,11.3209,11.308,11.308,25200.0
2005-04-06 13:25:00,17.53,17.54,17.53,17.53,6400.0,11.3016,11.308,11.3016,11.3016,6400.0
2005-04-06 13:30:00,17.53,17.54,17.53,17.53,30400.0,11.3016,11.308,11.3016,11.3016,30400.0
2005-04-06 13:35:00,17.54,17.57,17.53,17.57,26800.0,11.308,11.3273,11.3016,11.3273,26800.0
2005-04-06 13:40:00,17.57,17.59,17.56,17.59,15200.0,11.3273,11.3402,11.3209,11.3402,15200.0
2005-04-06 13:45:00,17.59,17.59,17.55,17.57,66800.0,11.3402,11.3402,11.3145,11.3273,66800.0
2005-04-06 13:50:00,17.57,17.58,17.54,17.57,44400.0,11.3273,11.3338,11.308,11.3273,44400.0
2005-04-06 13:55:00,17.56,17.57,17.52,17.57,48000.0,11.3209,11.3273,11.2951,11.3273,48000.0
2005-04-06 14:00:00,17.57,17.57,17.55,17.57,28800.0,11.3273,11.3273,11.3145,11.3273,28800.0
2005-04-06 14:05:00,17.57,17.59,17.52,17.52,37200.0,11.3273,11.3402,11.2951,11.2951,37200.0
2005-04-06 14:10:00,17.52,17.54,17.52,17.54,14400.0,11.2951,11.308,11.2951,11.308,14400.0
2005-04-06 14:15:00,17.54,17.54,17.52,17.54,29600.0,11.308,11.308,11.2951,11.308,29600.0
2005-04-06 14:20:00,17.54,17.55,17.54,17.54,10000.0,11.308,11.3145,11.308,11.308,10000.0
2005-04-06 14:25:00,17.54,17.58,17.54,17.58,63200.0,11.308,11.3338,11.308,11.3338,63200.0
2005-04-06 14:30:00,17.58,17.59,17.54,17.55,32800.0,11.3338,11.3402,11.308,11.3145,32800.0
2005-04-06 14:35:00,17.55,17.56,17.55,17.56,4400.0,11.3145,11.3209,11.3145,11.3209,4400.0
2005-04-06 14:40:00,17.56,17.56,17.53,17.54,26800.0,11.3209,11.3209,11.3016,11.308,26800.0
2005-04-06 14:45:00,17.53,17.56,17.53,17.55,22800.0,11.3016,11.3209,11.3016,11.3145,22800.0
2005-04-06 14:50:00,17.55,17.55,17.55,17.55,16400.0,11.3145,11.3145,11.3145,11.3145,16400.0
2005-04-06 14:55:00,17.55,17.56,17.53,17.54,71200.0,11.3145,11.3209,11.3016,11.308,71200.0
2005-04-06 15:00:00,17.53,17.54,17.49,17.49,46400.0,11.3016,11.308,11.2758,11.2758,46400.0
2005-04-06 15:05:00,17.49,17.5,17.48,17.5,40000.0,11.2758,11.2822,11.2693,11.2822,40000.0
2005-04-06 15:10:00,17.5,17.5,17.49,17.5,22800.0,11.2822,11.2822,11.2758,11.2822,22800.0
2005-04-06 15:15:00,17.5,17.52,17.5,17.5,43600.0,11.2822,11.2951,11.2822,11.2822,43600.0
2005-04-06 15:20:00,17.5,17.5,17.48,17.48,54400.0,11.2822,11.2822,11.2693,11.2693,54400.0
2005-04-06 15:25:00,17.48,17.48,17.44,17.45,472000.0,11.2693,11.2693,11.2435,11.25,472000.0
2005-04-06 15:30:00,17.45,17.45,17.42,17.45,76400.0,11.25,11.25,11.2306,11.25,76400.0
2005-04-06 15:35:00,17.45,17.46,17.43,17.44,105600.0,11.25,11.2564,11.2371,11.2435,105600.0
2005-04-06 15:40:00,17.45,17.45,17.43,17.43,84000.0,11.25,11.25,11.2371,11.2371,84000.0
2005-04-06 15:45:00,17.43,17.43,17.42,17.42,52400.0,11.2371,11.2371,11.2306,11.2306,52400.0
2005-04-06 15:50:00,17.42,17.42,17.4,17.4,57600.0,11.2306,11.2306,11.2177,11.2177,57600.0
2005-04-06 15:55:00,17.4,17.4,17.39,17.4,130000.0,11.2177,11.2177,11.2113,11.2177,130000.0
2005-04-07 09:30:00,17.4,17.41,17.38,17.38,28400.0,11.2177,11.2242,11.2049,11.2049,28400.0
2005-04-07 09:35:00,17.38,17.41,17.38,17.41,52400.0,11.2049,11.2242,11.2049,11.2242,52400.0
2005-04-07 09:40:00,17.44,17.46,17.38,17.39,51600.0,11.2435,11.2564,11.2049,11.2113,51600.0
2005-04-07 09:45:00,17.39,17.42,17.39,17.42,48400.0,11.2113,11.2306,11.2113,11.2306,48400.0
2005-04-07 09:50:00,17.42,17.42,17.39,17.39,39600.0,11.2306,11.2306,11.2113,11.2113,39600.0
2005-04-07 09:55:00,17.39,17.4,17.39,17.39,23200.0,11.2113,11.2177,11.2113,11.2113,23200.0
2005-04-07 10:00:00,17.39,17.41,17.37,17.41,32400.0,11.2113,11.2242,11.1984,11.2242,32400.0
2005-04-07 10:05:00,17.4,17.4,17.38,17.39,30000.0,11.2177,11.2177,11.2049,11.2113,30000.0
2005-04-07 10:10:00,17.39,17.39,17.37,17.39,5600.0,11.2113,11.2113,11.1984,11.2113,5600.0
2005-04-07 10:15:00,17.38,17.39,17.33,17.33,42400.0,11.2049,11.2113,11.1726,11.1726,42400.0
2005-04-07 10:20:00,17.33,17.34,17.3,17.34,69600.0,11.1726,11.1791,11.1533,11.1791,69600.0
2005-04-07 10:25:00,17.33,17.35,17.33,17.34,19200.0,11.1726,11.1855,11.1726,11.1791,19200.0
2005-04-07 10:30:00,17.35,17.37,17.33,17.33,48000.0,11.1855,11.1984,11.1726,11.1726,48000.0
2005-04-07 10:35:00,17.32,17.33,17.31,17.31,57600.0,11.1662,11.1726,11.1597,11.1597,57600.0
2005-04-07 10:40:00,17.31,17.34,17.31,17.31,92400.0,11.1597,11.1791,11.1597,11.1597,92400.0
2005-04-07 10:45:00,17.31,17.34,17.31,17.33,57200.0,11.1597,11.1791,11.1597,11.1726,57200.0
2005-04-07 10:50:00,17.33,17.33,17.32,17.33,48400.0,11.1726,11.1726,11.1662,11.1726,48400.0
2005-04-07 10:55:00,17.33,17.36,17.33,17.34,54000.0,11.1726,11.192,11.1726,11.1791,54000.0
2005-04-07 11:00:00,17.34,17.35,17.33,17.33,54400.0,11.1791,11.1855,11.1726,11.1726,54400.0
2005-04-07 11:05:00,17.33,17.35,17.33,17.35,67600.0,11.1726,11.1855,11.1726,11.1855,67600.0
2005-04-07 11:10:00,17.35,17.35,17.32,17.33,55200.0,11.1855,11.1855,11.1662,11.1726,55200.0
2005-04-07 11:15:00,17.33,17.34,17.33,17.34,22000.0,11.1726,11.1791,11.1726,11.1791,22000.0
2005-04-07 11:20:00,17.34,17.34,17.33,17.34,33600.0,11.1791,11.1791,11.1726,11.1791,33600.0
2005-04-07 11:25:00,17.34,17.34,17.31,17.33,36000.0,11.1791,11.1791,11.1597,11.1726,36000.0
2005-04-07 11:30:00,17.33,17.33,17.32,17.32,18400.0,11.1726,11.1726,11.1662,11.1662,18400.0
2005-04-07 11:35:00,17.32,17.32,17.31,17.32,30400.0,11.1662,11.1662,11.1597,11.1662,30400.0
2005-04-07 11:40:00,17.31,17.31,17.28,17.31,66800.0,11.1597,11.1597,11.1404,11.1597,66800.0
2005-04-07 11:45:00,17.3,17.32,17.28,17.29,65600.0,11.1533,11.1662,11.1404,11.1468,65600.0
2005-04-07 11:50:00,17.28,17.29,17.27,17.27,21200.0,11.1404,11.1468,11.1339,11.1339,21200.0
2005-04-07 11:55:00,17.27,17.29,17.27,17.29,11200.0,11.1339,11.1468,11.1339,11.1468,11200.0
2005-04-07 12:00:00,17.29,17.29,17.27,17.28,20400.0,11.1468,11.1468,11.1339,11.1404,20400.0
2005-04-07 12:05:00,17.28,17.29,17.27,17.29,52800.0,11.1404,11.1468,11.1339,11.1468,52800.0
2005-04-07 12:10:00,17.28,17.28,17.25,17.26,50000.0,11.1404,11.1404,11.121,11.1275,50000.0
2005-04-07 12:15:00,17.25,17.25,17.23,17.24,52000.0,11.121,11.121,11.1081,11.1146,52000.0
2005-04-07 12:20:00,17.24,17.25,17.21,17.21,89200.0,11.1146,11.121,11.0953,11.0953,89200.0
2005-04-07 12:25:00,17.23,17.26,17.21,17.25,55600.0,11.1081,11.1275,11.0953,11.121,55600.0
2005-04-07 12:30:00,17.25,17.26,17.21,17.21,59600.0,11.121,11.1275,11.0953,11.0953,59600.0
2005-04-07 12:35:00,17.21,17.3,17.21,17.3,35600.0,11.0953,11.1533,11.0953,11.1533,35600.0
2005-04-07 12:40:00,17.28,17.29,17.24,17.25,144000.0,11.1404,11.1468,11.1146,11.121,144000.0
2005-04-07 12:45:00,17.25,17.3,17.25,17.28,131600.0,11.121,11.1533,11.121,11.1404,131600.0
2005-04-07 12:50:00,17.27,17.27,17.23,17.23,68800.0,11.1339,11.1339,11.1081,11.1081,68800.0
2005-04-07 12:55:00,17.23,17.24,17.23,17.23,20000.0,11.1081,11.1146,11.1081,11.1081,20000.0
2005-04-07 13:00:00,17.23,17.23,17.22,17.22,80000.0,11.1081,11.1081,11.1017,11.1017,80000.0
2005-04-07 13:05:00,17.22,17.22,17.18,17.2,91200.0,11.1017,11.1017,11.0759,11.0888,91200.0
2005-04-07 13:10:00,17.21,17.23,17.21,17.21,22400.0,11.0953,11.1081,11.0953,11.0953,22400.0
2005-04-07 13:15:00,17.21,17.22,17.21,17.21,32000.0,11.0953,11.1017,11.0953,11.0953,32000.0
2005-04-07 13:20:00,17.21,17.23,17.2,17.22,73600.0,11.0953,11.1081,11.0888,11.1017,73600.0
2005-04-07 13:25:00,17.22,17.22,17.21,17.22,10400.0,11.1017,11.1017,11.0953,11.1017,10400.0
2005-04-07 13:30:00,17.22,17.22,17.21,17.21,26400.0,11.1017,11.1017,11.0953,11.0953,26400.0
2005-04-07 13:35:00,17.2,17.21,17.13,17.13,107600.0,11.0888,11.0953,11.0437,11.0437,107600.0
2005-04-07 13:40:00,17.13,17.15,17.12,17.15,83600.0,11.0437,11.0566,11.0372,11.0566,83600.0
2005-04-07 13:45:00,17.15,17.16,17.15,17.16,34800.0,11.0566,11.063,11.0566,11.063,34800.0
2005-04-07 13:50:00,17.16,17.16,17.15,17.16,102000.0,11.063,11.063,11.0566,11.063,102000.0
2005-04-07 13:55:00,17.16,17.19,17.15,17.19,53600.0,11.063,11.0824,11.0566,11.0824,53600.0
2005-04-07 14:00:00,17.2,17.2,17.18,17.19,34000.0,11.0888,11.0888,11.0759,11.0824,34000.0
2005-04-07 14:05:00,17.19,17.21,17.19,17.2,63600.0,11.0824,11.0953,11.0824,11.0888,63600.0
2005-04-07 14:10:00,17.2,17.2,17.15,17.18,212800.0,11.0888,11.0888,11.0566,11.0759,212800.0
2005-04-07 14:15:00,17.18,17.23,17.18,17.23,114000.0,11.0759,11.1081,11.0759,11.1081,114000.0
2005-04-07 14:20:00,17.23,17.23,17.21,17.23,46000.0,11.1081,11.1081,11.0953,11.1081,46000.0
2005-04-07 14:25:00,17.23,17.23,17.21,17.22,468800.0,11.1081,11.1081,11.0953,11.1017,468800.0
2005-04-07 14:30:00,17.22,17.22,17.2,17.21,33200.0,11.1017,11.1017,11.0888,11.0953,33200.0
2005-04-07 14:35:00,17.21,17.21,17.18,17.18,82800.0,11.0953,11.0953,11.0759,11.0759,82800.0
2005-04-07 14:40:00,17.18,17.18,17.16,17.17,111600.0,11.0759,11.0759,11.063,11.0695,111600.0
2005-04-07 14:45:00,17.18,17.18,17.04,17.04,360800.0,11.0759,11.0759,10.9857,10.9857,360800.0
2005-04-07 14:50:00,17.04,17.06,17.02,17.05,266800.0,10.9857,10.9986,10.9728,10.9921,266800.0
2005-04-07 14:55:00,17.03,17.12,17.01,17.1,279600.0,10.9792,11.0372,10.9663,11.0243,279600.0
2005-04-07 15:00:00,17.1,17.12,17.06,17.08,258400.0,11.0243,11.0372,10.9986,11.0114,258400.0
2005-04-07 15:05:00,17.08,17.08,16.98,16.99,381600.0,11.0114,11.0114,10.947,10.9534,381600.0
2005-04-07 15:10:00,16.99,17.01,16.95,16.95,189600.0,10.9534,10.9663,10.9276,10.9276,189600.0
2005-04-07 15:15:00,16.95,17.0,16.95,16.98,136000.0,10.9276,10.9599,10.9276,10.947,136000.0
2005-04-07 15:20:00,16.98,17.03,16.97,17.03,200400.0,10.947,10.9792,10.9405,10.9792,200400.0
2005-04-07 15:25:00,17.03,17.07,17.03,17.05,126800.0,10.9792,11.005,10.9792,10.9921,126800.0
2005-04-07 15:30:00,17.05,17.13,17.05,17.13,182400.0,10.9921,11.0437,10.9921,11.0437,182400.0
2005-04-07 15:35:00,17.18,17.18,17.11,17.11,197200.0,11.0759,11.0759,11.0308,11.0308,197200.0
2005-04-07 15:40:00,17.11,17.11,17.07,17.09,102400.0,11.0308,11.0308,11.005,11.0179,102400.0
2005-04-07 15:45:00,17.09,17.09,17.04,17.08,212000.0,11.0179,11.0179,10.9857,11.0114,212000.0
2005-04-07 15:50:00,17.09,17.13,17.07,17.07,116400.0,11.0179,11.0437,11.005,11.005,116400.0
2005-04-07 15:55:00,17.08,17.1,17.06,17.1,177200.0,11.0114,11.0243,10.9986,11.0243,177200.0
2005-04-08 09:35:00,17.13,17.17,17.12,17.17,31600.0,11.0437,11.0695,11.0372,11.0695,31600.0
2005-04-08 09:40:00,17.17,17.18,17.16,17.16,24000.0,11.0695,11.0759,11.063,11.063,24000.0
2005-04-08 09:45:00,17.16,17.24,17.16,17.22,56000.0,11.063,11.1146,11.063,11.1017,56000.0
2005-04-08 09:50:00,17.22,17.23,17.16,17.19,67200.0,11.1017,11.1081,11.063,11.0824,67200.0
2005-04-08 09:55:00,17.21,17.22,17.18,17.19,38000.0,11.0953,11.1017,11.0759,11.0824,38000.0
2005-04-08 10:00:00,17.19,17.21,17.15,17.15,32800.0,11.0824,11.0953,11.0566,11.0566,32800.0
2005-04-08 10:05:00,17.15,17.16,17.12,17.14,59600.0,11.0566,11.063,11.0372,11.0501,59600.0
2005-04-08 10:10:00,17.14,17.15,17.12,17.13,34000.0,11.0501,11.0566,11.0372,11.0437,34000.0
2005-04-08 10:15:00,17.13,17.14,17.13,17.14,16800.0,11.0437,11.0501,11.0437,11.0501,16800.0
2005-04-08 10:20:00,17.14,17.14,17.01,17.07,148400.0,11.0501,11.0501,10.9663,11.005,148400.0
2005-04-08 10:25:00,17.07,17.09,17.03,17.03,19200.0,11.005,11.0179,10.9792,10.9792,19200.0
2005-04-08 10:30:00,17.05,17.06,17.04,17.04,18400.0,10.9921,10.9986,10.9857,10.9857,18400.0
2005-04-08 10:35:00,17.04,17.04,16.98,16.98,54800.0,10.9857,10.9857,10.947,10.947,54800.0
2005-04-08 10:40:00,16.98,16.98,16.94,16.96,131600.0,10.947,10.947,10.9212,10.9341,131600.0
2005-04-08 10:45:00,16.98,16.99,16.97,16.99,25200.0,10.947,10.9534,10.9405,10.9534,25200.0
2005-04-08 10:50:00,16.99,17.0,16.98,17.0,51600.0,10.9534,10.9599,10.947,10.9599,51600.0
2005-04-08 10:55:00,17.0,17.01,16.98,16.98,29200.0,10.9599,10.9663,10.947,10.947,29200.0
2005-04-08 11:00:00,16.98,16.98,16.96,16.96,31200.0,10.947,10.947,10.9341,10.9341,31200.0
2005-04-08 11:05:00,16.97,16.97,16.94,16.94,66800.0,10.9405,10.9405,10.9212,10.9212,66800.0
2005-04-08 11:10:00,16.94,16.96,16.94,16.96,55600.0,10.9212,10.9341,10.9212,10.9341,55600.0
2005-04-08 11:15:00,16.96,16.96,16.96,16.96,18400.0,10.9341,10.9341,10.9341,10.9341,18400.0
2005-04-08 11:20:00,16.96,16.96,16.95,16.95,16400.0,10.9341,10.9341,10.9276,10.9276,16400.0
2005-04-08 11:25:00,16.95,16.96,16.95,16.96,12400.0,10.9276,10.9341,10.9276,10.9341,12400.0
2005-04-08 11:30:00,16.96,16.96,16.91,16.91,60800.0,10.9341,10.9341,10.9018,10.9018,60800.0
2005-04-08 11:35:00,16.91,16.95,16.91,16.95,43600.0,10.9018,10.9276,10.9018,10.9276,43600.0
2005-04-08 11:40:00,16.95,16.96,16.94,16.94,34400.0,10.9276,10.9341,10.9212,10.9212,34400.0
2005-04-08 11:45:00,16.94,16.95,16.93,16.93,24400.0,10.9212,10.9276,10.9147,10.9147,24400.0
2005-04-08 11:50:00,16.93,16.93,16.89,16.9,74800.0,10.9147,10.9147,10.889,10.8954,74800.0
2005-04-08 11:55:00,16.9,16.93,16.89,16.93,32400.0,10.8954,10.9147,10.889,10.9147,32400.0
2005-04-08 12:00:00,16.93,16.93,16.92,16.93,12000.0,10.9147,10.9147,10.9083,10.9147,12000.0
2005-04-08 12:05:00,16.93,16.95,16.91,16.92,46800.0,10.9147,10.9276,10.9018,10.9083,46800.0
2005-04-08 12:10:00,16.92,16.95,16.92,16.95,32400.0,10.9083,10.9276,10.9083,10.9276,32400.0
2005-04-08 12:15:00,16.95,16.95,16.93,16.95,46800.0,10.9276,10.9276,10.9147,10.9276,46800.0
2005-04-08 12:20:00,16.95,16.95,16.95,16.95,19200.0,10.9276,10.9276,10.9276,10.9276,19200.0
2005-04-08 12:25:00,16.95,16.97,16.93,16.93,50800.0,10.9276,10.9405,10.9147,10.9147,50800.0
2005-04-08 12:30:00,16.93,16.95,16.93,16.94,12800.0,10.9147,10.9276,10.9147,10.9212,12800.0
2005-04-08 12:35:00,16.94,16.96,16.94,16.96,18800.0,10.9212,10.9341,10.9212,10.9341,18800.0
2005-04-08 12:40:00,16.96,16.96,16.95,16.96,18400.0,10.9341,10.9341,10.9276,10.9341,18400.0
2005-04-08 12:45:00,16.96,16.96,16.95,16.95,12400.0,10.9341,10.9341,10.9276,10.9276,12400.0
2005-04-08 12:50:00,16.95,16.95,16.93,16.93,10400.0,10.9276,10.9276,10.9147,10.9147,10400.0
2005-04-08 12:55:00,16.93,16.95,16.93,16.93,7200.0,10.9147,10.9276,10.9147,10.9147,7200.0
2005-04-08 13:00:00,16.93,16.96,16.92,16.96,27200.0,10.9147,10.9341,10.9083,10.9341,27200.0
2005-04-08 13:05:00,16.96,16.97,16.95,16.97,63200.0,10.9341,10.9405,10.9276,10.9405,63200.0
2005-04-08 13:10:00,16.97,16.99,16.97,16.99,81600.0,10.9405,10.9534,10.9405,10.9534,81600.0
2005-04-08 13:15:00,16.99,16.99,16.95,16.96,54000.0,10.9534,10.9534,10.9276,10.9341,54000.0
2005-04-08 13:20:00,16.96,16.98,16.96,16.98,28400.0,10.9341,10.947,10.9341,10.947,28400.0
2005-04-08 13:25:00,16.98,17.0,16.98,17.0,22000.0,10.947,10.9599,10.947,10.9599,22000.0
2005-04-08 13:30:00,17.0,17.0,16.99,17.0,37200.0,10.9599,10.9599,10.9534,10.9599,37200.0
2005-04-08 13:35:00,17.0,17.01,16.98,16.99,14000.0,10.9599,10.9663,10.947,10.9534,14000.0
2005-04-08 13:40:00,16.98,16.98,16.95,16.95,116400.0,10.947,10.947,10.9276,10.9276,116400.0
2005-04-08 13:45:00,16.95,16.95,16.94,16.95,50800.0,10.9276,10.9276,10.9212,10.9276,50800.0
2005-04-08 13:50:00,16.95,16.95,16.92,16.93,42000.0,10.9276,10.9276,10.9083,10.9147,42000.0
2005-04-08 13:55:00,16.93,16.93,16.92,16.93,29600.0,10.9147,10.9147,10.9083,10.9147,29600.0
2005-04-08 14:00:00,16.92,16.92,16.88,16.88,47600.0,10.9083,10.9083,10.8825,10.8825,47600.0
2005-04-08 14:05:00,16.88,16.89,16.84,16.85,242800.0,10.8825,10.889,10.8567,10.8632,242800.0
2005-04-08 14:10:00,16.86,16.89,16.86,16.88,39200.0,10.8696,10.889,10.8696,10.8825,39200.0
2005-04-08 14:15:00,16.88,16.9,16.86,16.86,34400.0,10.8825,10.8954,10.8696,10.8696,34400.0
2005-04-08 14:20:00,16.87,16.87,16.85,16.87,31600.0,10.8761,10.8761,10.8632,10.8761,31600.0
2005-04-08 14:25:00,16.87,16.87,16.84,16.84,38400.0,10.8761,10.8761,10.8567,10.8567,38400.0
2005-04-08 14:30:00,16.84,16.84,16.8,16.82,157600.0,10.8567,10.8567,10.8309,10.8438,157600.0
2005-04-08 14:35:00,16.84,16.88,16.84,16.86,42000.0,10.8567,10.8825,10.8567,10.8696,42000.0
2005-04-08 14:40:00,16.86,16.86,16.8,16.84,83200.0,10.8696,10.8696,10.8309,10.8567,83200.0
2005-04-08 14:45:00,16.83,16.88,16.83,16.88,22800.0,10.8503,10.8825,10.8503,10.8825,22800.0
2005-04-08 14:50:00,16.88,16.88,16.84,16.85,26000.0,10.8825,10.8825,10.8567,10.8632,26000.0
2005-04-08 14:55:00,16.84,16.85,16.84,16.84,20400.0,10.8567,10.8632,10.8567,10.8567,20400.0
2005-04-08 15:00:00,16.83,16.83,16.75,16.78,168000.0,10.8503,10.8503,10.7987,10.818,168000.0
2005-04-08 15:05:00,16.78,16.78,16.73,16.75,75600.0,10.818,10.818,10.7858,10.7987,75600.0
2005-04-08 15:10:00,16.75,16.75,16.73,16.73,73600.0,10.7987,10.7987,10.7858,10.7858,73600.0
2005-04-08 15:15:00,16.73,16.75,16.72,16.72,44000.0,10.7858,10.7987,10.7794,10.7794,44000.0
2005-04-08 15:20:00,16.73,16.75,16.72,16.75,41200.0,10.7858,10.7987,10.7794,10.7987,41200.0
2005-04-08 15:25:00,16.75,16.79,16.75,16.79,56000.0,10.7987,10.8245,10.7987,10.8245,56000.0
2005-04-08 15:30:00,16.78,16.78,16.73,16.73,51200.0,10.818,10.818,10.7858,10.7858,51200.0
2005-04-08 15:35:00,16.73,16.73,16.72,16.73,49200.0,10.7858,10.7858,10.7794,10.7858,49200.0
2005-04-08 15:40:00,16.73,16.73,16.71,16.72,91200.0,10.7858,10.7858,10.7729,10.7794,91200.0
2005-04-08 15:45:00,16.72,16.73,16.71,16.73,113600.0,10.7794,10.7858,10.7729,10.7858,113600.0
2005-04-08 15:50:00,16.73,16.73,16.72,16.73,119200.0,10.7858,10.7858,10.7794,10.7858,119200.0
2005-04-08 15:55:00,16.73,16.75,16.71,16.71,99600.0,10.7858,10.7987,10.7729,10.7729,99600.0
2005-04-11 09:35:00,16.8,16.83,16.75,16.75,75600.0,10.8309,10.8503,10.7987,10.7987,75600.0
2005-04-11 09:40:00,16.75,16.75,16.73,16.73,36800.0,10.7987,10.7987,10.7858,10.7858,36800.0
2005-04-11 09:45:00,16.73,16.77,16.7,16.77,134000.0,10.7858,10.8116,10.7665,10.8116,134000.0
2005-04-11 09:50:00,16.78,16.79,16.77,16.78,28400.0,10.818,10.8245,10.8116,10.818,28400.0
2005-04-11 09:55:00,16.78,16.78,16.71,16.73,33600.0,10.818,10.818,10.7729,10.7858,33600.0
2005-04-11 10:00:00,16.73,16.85,16.73,16.75,151200.0,10.7858,10.8632,10.7858,10.7987,151200.0
2005-04-11 10:05:00,16.73,16.73,16.68,16.71,39600.0,10.7858,10.7858,10.7536,10.7729,39600.0
2005-04-11 10:10:00,16.71,16.73,16.7,16.73,34000.0,10.7729,10.7858,10.7665,10.7858,34000.0
2005-04-11 10:15:00,16.73,16.78,16.73,16.77,54800.0,10.7858,10.818,10.7858,10.8116,54800.0
2005-04-11 10:20:00,16.77,16.77,16.74,16.75,52000.0,10.8116,10.8116,10.7922,10.7987,52000.0
2005-04-11 10:25:00,16.75,16.75,16.67,16.67,28000.0,10.7987,10.7987,10.7471,10.7471,28000.0
2005-04-11 10:30:00,16.68,16.68,16.62,16.62,145200.0,10.7536,10.7536,10.7149,10.7149,145200.0
2005-04-11 10:35:00,16.61,16.65,16.61,16.64,78000.0,10.7084,10.7342,10.7084,10.7278,78000.0
2005-04-11 10:40:00,16.64,16.64,16.55,16.55,73200.0,10.7278,10.7278,10.6698,10.6698,73200.0
2005-04-11 10:45:00,16.55,16.57,16.53,16.54,93600.0,10.6698,10.6826,10.6569,10.6633,93600.0
2005-04-11 10:50:00,16.54,16.55,16.48,16.5,74000.0,10.6633,10.6698,10.6246,10.6375,74000.0
2005-04-11 10:55:00,16.5,16.56,16.5,16.56,104400.0,10.6375,10.6762,10.6375,10.6762,104400.0
2005-04-11 11:00:00,16.57,16.58,16.55,16.57,262800.0,10.6826,10.6891,10.6698,10.6826,262800.0
2005-04-11 11:05:00,16.58,16.61,16.56,16.56,130400.0,10.6891,10.7084,10.6762,10.6762,130400.0
2005-04-11 11:10:00,16.56,16.56,16.55,16.55,12400.0,10.6762,10.6762,10.6698,10.6698,12400.0
2005-04-11 11:15:00,16.55,16.6,16.55,16.58,115200.0,10.6698,10.702,10.6698,10.6891,115200.0
2005-04-11 11:20:00,16.58,16.58,16.57,16.58,66800.0,10.6891,10.6891,10.6826,10.6891,66800.0
2005-04-11 11:25:00,16.58,16.59,16.58,16.59,32000.0,10.6891,10.6955,10.6891,10.6955,32000.0
2005-04-11 11:30:00,16.58,16.58,16.56,16.57,134000.0,10.6891,10.6891,10.6762,10.6826,134000.0
2005-04-11 11:35:00,16.57,16.57,16.55,16.56,61200.0,10.6826,10.6826,10.6698,10.6762,61200.0
2005-04-11 11:40:00,16.56,16.59,16.56,16.59,151600.0,10.6762,10.6955,10.6762,10.6955,151600.0
2005-04-11 11:45:00,16.59,16.59,16.56,16.58,51200.0,10.6955,10.6955,10.6762,10.6891,51200.0
2005-04-11 11:50:00,16.58,16.6,16.58,16.6,18000.0,10.6891,10.702,10.6891,10.702,18000.0
2005-04-11 11:55:00,16.6,16.6,16.57,16.57,31200.0,10.702,10.702,10.6826,10.6826,31200.0
2005-04-11 12:00:00,16.58,16.62,16.58,16.62,50000.0,10.6891,10.7149,10.6891,10.7149,50000.0
2005-04-11 12:05:00,16.62,16.62,16.61,16.61,42000.0,10.7149,10.7149,10.7084,10.7084,42000.0
2005-04-11 12:10:00,16.61,16.63,16.61,16.63,29600.0,10.7084,10.7213,10.7084,10.7213,29600.0
2005-04-11 12:15:00,16.63,16.64,16.63,16.64,55200.0,10.7213,10.7278,10.7213,10.7278,55200.0
2005-04-11 12:20:00,16.64,16.64,16.63,16.64,14800.0,10.7278,10.7278,10.7213,10.7278,14800.0
2005-04-11 12:25:00,16.64,16.65,16.64,16.64,49600.0,10.7278,10.7342,10.7278,10.7278,49600.0
2005-04-11 12:30:00,16.64,16.65,16.64,16.65,25200.0,10.7278,10.7342,10.7278,10.7342,25200.0
2005-04-11 12:35:00,16.68,16.68,16.64,16.64,35200.0,10.7536,10.7536,10.7278,10.7278,35200.0
2005-04-11 12:40:00,16.64,16.64,16.64,16.64,65600.0,10.7278,10.7278,10.7278,10.7278,65600.0
2005-04-11 12:45:00,16.64,16.65,16.64,16.64,42000.0,10.7278,10.7342,10.7278,10.7278,42000.0
2005-04-11 12:50:00,16.64,16.65,16.64,16.65,16000.0,10.7278,10.7342,10.7278,10.7342,16000.0
2005-04-11 12:55:00,16.64,16.64,16.61,16.61,35600.0,10.7278,10.7278,10.7084,10.7084,35600.0
2005-04-11 13:00:00,16.61,16.63,16.61,16.62,32800.0,10.7084,10.7213,10.7084,10.7149,32800.0
2005-04-11 13:05:00,16.62,16.62,16.61,16.62,56400.0,10.7149,10.7149,10.7084,10.7149,56400.0
2005-04-11 13:10:00,16.61,16.62,16.6,16.6,10400.0,10.7084,10.7149,10.702,10.702,10400.0
2005-04-11 13:15:00,16.6,16.6,16.57,16.59,37600.0,10.702,10.702,10.6826,10.6955,37600.0
2005-04-11 13:20:00,16.59,16.59,16.57,16.57,33200.0,10.6955,10.6955,10.6826,10.6826,33200.0
2005-04-11 13:25:00,16.57,16.59,16.57,16.59,40800.0,10.6826,10.6955,10.6826,10.6955,40800.0
2005-04-11 13:30:00,16.59,16.61,16.58,16.61,38400.0,10.6955,10.7084,10.6891,10.7084,38400.0
2005-04-11 13:35:00,16.61,16.61,16.6,16.6,18400.0,10.7084,10.7084,10.702,10.702,18400.0
2005-04-11 13:40:00,16.61,16.61,16.59,16.59,22400.0,10.7084,10.7084,10.6955,10.6955,22400.0
2005-04-11 13:45:00,16.59,16.6,16.59,16.6,65600.0,10.6955,10.702,10.6955,10.702,65600.0
2005-04-11 13:50:00,16.59,16.6,16.56,16.56,48400.0,10.6955,10.702,10.6762,10.6762,48400.0
2005-04-11 13:55:00,16.56,16.57,16.56,16.57,32000.0,10.6762,10.6826,10.6762,10.6826,32000.0
2005-04-11 14:00:00,16.57,16.61,16.57,16.58,36800.0,10.6826,10.7084,10.6826,10.6891,36800.0
2005-04-11 14:05:00,16.58,16.58,16.58,16.58,45600.0,10.6891,10.6891,10.6891,10.6891,45600.0
2005-04-11 14:10:00,16.58,16.59,16.58,16.58,47200.0,10.6891,10.6955,10.6891,10.6891,47200.0
2005-04-11 14:15:00,16.58,16.6,16.58,16.6,16800.0,10.6891,10.702,10.6891,10.702,16800.0
2005-04-11 14:20:00,16.6,16.61,16.6,16.61,25200.0,10.702,10.7084,10.702,10.7084,25200.0
2005-04-11 14:25:00,16.61,16.61,16.59,16.59,25200.0,10.7084,10.7084,10.6955,10.6955,25200.0
2005-04-11 14:30:00,16.59,16.61,16.58,16.61,50400.0,10.6955,10.7084,10.6891,10.7084,50400.0
2005-04-11 14:35:00,16.61,16.63,16.61,16.63,50000.0,10.7084,10.7213,10.7084,10.7213,50000.0
2005-04-11 14:40:00,16.63,16.64,16.62,16.64,54000.0,10.7213,10.7278,10.7149,10.7278,54000.0
2005-04-11 14:45:00,16.64,16.65,16.63,16.63,35200.0,10.7278,10.7342,10.7213,10.7213,35200.0
2005-04-11 14:50:00,16.64,16.64,16.64,16.64,44400.0,10.7278,10.7278,10.7278,10.7278,44400.0
2005-04-11 14:55:00,16.64,16.64,16.64,16.64,21600.0,10.7278,10.7278,10.7278,10.7278,21600.0
2005-04-11 15:00:00,16.64,16.65,16.63,16.64,59200.0,10.7278,10.7342,10.7213,10.7278,59200.0
2005-04-11 15:05:00,16.64,16.65,16.63,16.65,72000.0,10.7278,10.7342,10.7213,10.7342,72000.0
2005-04-11 15:10:00,16.64,16.66,16.64,16.66,146800.0,10.7278,10.7407,10.7278,10.7407,146800.0
2005-04-11 15:15:00,16.66,16.66,16.65,16.65,58400.0,10.7407,10.7407,10.7342,10.7342,58400.0
2005-04-11 15:20:00,16.65,16.66,16.65,16.66,17200.0,10.7342,10.7407,10.7342,10.7407,17200.0
2005-04-11 15:25:00,16.66,16.66,16.66,16.66,57600.0,10.7407,10.7407,10.7407,10.7407,57600.0
2005-04-11 15:30:00,16.66,16.68,16.65,16.68,151200.0,10.7407,10.7536,10.7342,10.7536,151200.0
2005-04-11 15:35:00,16.68,16.68,16.66,16.68,103600.0,10.7536,10.7536,10.7407,10.7536,103600.0
2005-04-11 15:40:00,16.68,16.69,16.65,16.67,100000.0,10.7536,10.76,10.7342,10.7471,100000.0
2005-04-11 15:45:00,16.67,16.7,16.67,16.7,120000.0,10.7471,10.7665,10.7471,10.7665,120000.0
2005-04-11 15:50:00,16.7,16.72,16.69,16.69,98400.0,10.7665,10.7794,10.76,10.76,98400.0
2005-04-11 15:55:00,16.69,16.69,16.68,16.69,216800.0,10.76,10.76,10.7536,10.76,216800.0
2005-04-12 09:30:00,16.7,16.71,16.7,16.71,57200.0,10.7665,10.7729,10.7665,10.7729,57200.0
2005-04-12 09:35:00,16.71,16.75,16.71,16.75,60800.0,10.7729,10.7987,10.7729,10.7987,60800.0
2005-04-12 09:40:00,16.75,16.76,16.68,16.69,121600.0,10.7987,10.8051,10.7536,10.76,121600.0
2005-04-12 09:45:00,16.68,16.73,16.67,16.71,38000.0,10.7536,10.7858,10.7471,10.7729,38000.0
2005-04-12 09:50:00,16.71,16.71,16.69,16.69,22400.0,10.7729,10.7729,10.76,10.76,22400.0
2005-04-12 09:55:00,16.69,16.73,16.69,16.7,42000.0,10.76,10.7858,10.76,10.7665,42000.0
2005-04-12 10:00:00,16.7,16.73,16.7,16.72,27600.0,10.7665,10.7858,10.7665,10.7794,27600.0
2005-04-12 10:05:00,16.72,16.73,16.7,16.7,25600.0,10.7794,10.7858,10.7665,10.7665,25600.0
2005-04-12 10:10:00,16.7,16.71,16.68,16.71,49600.0,10.7665,10.7729,10.7536,10.7729,49600.0
2005-04-12 10:15:00,16.71,16.73,16.71,16.73,80800.0,10.7729,10.7858,10.7729,10.7858,80800.0
2005-04-12 10:20:00,16.73,16.77,16.73,16.74,48400.0,10.7858,10.8116,10.7858,10.7922,48400.0
2005-04-12 10:25:00,16.75,16.75,16.74,16.74,17600.0,10.7987,10.7987,10.7922,10.7922,17600.0
2005-04-12 10:30:00,16.73,16.74,16.73,16.74,74400.0,10.7858,10.7922,10.7858,10.7922,74400.0
2005-04-12 10:35:00,16.74,16.77,16.74,16.75,200000.0,10.7922,10.8116,10.7922,10.7987,200000.0
2005-04-12 10:40:00,16.75,16.75,16.74,16.75,65200.0,10.7987,10.7987,10.7922,10.7987,65200.0
2005-04-12 10:45:00,16.75,16.76,16.75,16.75,54000.0,10.7987,10.8051,10.7987,10.7987,54000.0
2005-04-12 10:50:00,16.75,16.75,16.71,16.71,40000.0,10.7987,10.7987,10.7729,10.7729,40000.0
2005-04-12 10:55:00,16.72,16.76,16.72,16.76,44000.0,10.7794,10.8051,10.7794,10.8051,44000.0
2005-04-12 11:00:00,16.77,16.77,16.75,16.77,52000.0,10.8116,10.8116,10.7987,10.8116,52000.0
2005-04-12 11:05:00,16.77,16.77,16.75,16.75,22800.0,10.8116,10.8116,10.7987,10.7987,22800.0
2005-04-12 11:10:00,16.75,16.75,16.68,16.68,70400.0,10.7987,10.7987,10.7536,10.7536,70400.0
2005-04-12 11:15:00,16.68,16.75,16.68,16.75,68400.0,10.7536,10.7987,10.7536,10.7987,68400.0
2005-04-12 11:20:00,16.75,16.76,16.75,16.76,41600.0,10.7987,10.8051,10.7987,10.8051,41600.0
2005-04-12 11:25:00,16.76,16.76,16.76,16.76,18800.0,10.8051,10.8051,10.8051,10.8051,18800.0
2005-04-12 11:30:00,16.76,16.77,16.76,16.77,22400.0,10.8051,10.8116,10.8051,10.8116,22400.0
2005-04-12 11:35:00,16.77,16.77,16.75,16.77,29200.0,10.8116,10.8116,10.7987,10.8116,29200.0
2005-04-12 11:40:00,16.78,16.79,16.77,16.78,24000.0,10.818,10.8245,10.8116,10.818,24000.0
2005-04-12 11:45:00,16.78,16.79,16.76,16.79,16800.0,10.818,10.8245,10.8051,10.8245,16800.0
2005-04-12 11:50:00,16.78,16.8,16.77,16.79,35600.0,10.818,10.8309,10.8116,10.8245,35600.0
2005-04-12 11:55:00,16.79,16.79,16.77,16.79,37600.0,10.8245,10.8245,10.8116,10.8245,37600.0
2005-04-12 12:00:00,16.78,16.8,16.76,16.79,55600.0,10.818,10.8309,10.8051,10.8245,55600.0
2005-04-12 12:05:00,16.79,16.81,16.76,16.79,47200.0,10.8245,10.8374,10.8051,10.8245,47200.0
2005-04-12 12:10:00,16.78,16.8,16.78,16.79,29600.0,10.818,10.8309,10.818,10.8245,29600.0
2005-04-12 12:15:00,16.79,16.8,16.79,16.8,51600.0,10.8245,10.8309,10.8245,10.8309,51600.0
2005-04-12 12:20:00,16.8,16.84,16.8,16.84,36800.0,10.8309,10.8567,10.8309,10.8567,36800.0
2005-04-12 12:25:00,16.84,16.87,16.82,16.85,72000.0,10.8567,10.8761,10.8438,10.8632,72000.0
2005-04-12 12:30:00,16.85,16.86,16.84,16.85,18000.0,10.8632,10.8696,10.8567,10.8632,18000.0
2005-04-12 12:35:00,16.86,16.86,16.85,16.85,16400.0,10.8696,10.8696,10.8632,10.8632,16400.0
2005-04-12 12:40:00,16.85,16.86,16.85,16.86,18800.0,10.8632,10.8696,10.8632,10.8696,18800.0
2005-04-12 12:45:00,16.86,16.86,16.85,16.86,18800.0,10.8696,10.8696,10.8632,10.8696,18800.0
2005-04-12 12:50:00,16.86,16.86,16.85,16.86,23200.0,10.8696,10.8696,10.8632,10.8696,23200.0
2005-04-12 12:55:00,16.86,16.86,16.83,16.84,16400.0,10.8696,10.8696,10.8503,10.8567,16400.0
2005-04-12 13:00:00,16.83,16.83,16.82,16.82,42000.0,10.8503,10.8503,10.8438,10.8438,42000.0
2005-04-12 13:05:00,16.82,16.84,16.82,16.83,35200.0,10.8438,10.8567,10.8438,10.8503,35200.0
2005-04-12 13:10:00,16.83,16.83,16.82,16.83,18800.0,10.8503,10.8503,10.8438,10.8503,18800.0
2005-04-12 13:15:00,16.83,16.84,16.82,16.83,16800.0,10.8503,10.8567,10.8438,10.8503,16800.0
2005-04-12 13:20:00,16.82,16.84,16.81,16.83,44000.0,10.8438,10.8567,10.8374,10.8503,44000.0
2005-04-12 13:25:00,16.83,16.83,16.82,16.82,15600.0,10.8503,10.8503,10.8438,10.8438,15600.0
2005-04-12 13:30:00,16.82,16.84,16.82,16.83,33600.0,10.8438,10.8567,10.8438,10.8503,33600.0
2005-04-12 13:35:00,16.83,16.85,16.83,16.85,38400.0,10.8503,10.8632,10.8503,10.8632,38400.0
2005-04-12 13:40:00,16.85,16.88,16.85,16.87,88400.0,10.8632,10.8825,10.8632,10.8761,88400.0
2005-04-12 13:45:00,16.87,16.87,16.84,16.85,30400.0,10.8761,10.8761,10.8567,10.8632,30400.0
2005-04-12 13:50:00,16.85,16.85,16.83,16.84,24400.0,10.8632,10.8632,10.8503,10.8567,24400.0
2005-04-12 13:55:00,16.84,16.85,16.84,16.84,26400.0,10.8567,10.8632,10.8567,10.8567,26400.0
2005-04-12 14:00:00,16.84,16.89,16.84,16.89,85200.0,10.8567,10.889,10.8567,10.889,85200.0
2005-04-12 14:05:00,16.89,16.9,16.89,16.9,101600.0,10.889,10.8954,10.889,10.8954,101600.0
2005-04-12 14:10:00,16.91,16.96,16.91,16.95,114400.0,10.9018,10.9341,10.9018,10.9276,114400.0
2005-04-12 14:15:00,16.94,17.0,16.94,17.0,148400.0,10.9212,10.9599,10.9212,10.9599,148400.0
2005-04-12 14:20:00,17.0,17.07,17.0,17.03,94000.0,10.9599,11.005,10.9599,10.9792,94000.0
2005-04-12 14:25:00,17.04,17.06,16.98,17.0,42400.0,10.9857,10.9986,10.947,10.9599,42400.0
2005-04-12 14:30:00,17.0,17.09,17.0,17.09,32400.0,10.9599,11.0179,10.9599,11.0179,32400.0
2005-04-12 14:35:00,17.09,17.1,17.05,17.07,85600.0,11.0179,11.0243,10.9921,11.005,85600.0
2005-04-12 14:40:00,17.08,17.15,17.08,17.14,36800.0,11.0114,11.0566,11.0114,11.0501,36800.0
2005-04-12 14:45:00,17.14,17.18,17.12,17.18,56800.0,11.0501,11.0759,11.0372,11.0759,56800.0
2005-04-12 14:50:00,17.18,17.18,17.14,17.16,30800.0,11.0759,11.0759,11.0501,11.063,30800.0
2005-04-12 14:55:00,17.15,17.2,17.13,17.19,63200.0,11.0566,11.0888,11.0437,11.0824,63200.0
2005-04-12 15:00:00,17.19,17.25,17.18,17.24,139200.0,11.0824,11.121,11.0759,11.1146,139200.0
2005-04-12 15:05:00,17.25,17.25,17.18,17.19,126000.0,11.121,11.121,11.0759,11.0824,126000.0
2005-04-12 15:10:00,17.19,17.19,17.11,17.11,48400.0,11.0824,11.0824,11.0308,11.0308,48400.0
2005-04-12 15:15:00,17.11,17.18,17.11,17.17,96800.0,11.0308,11.0759,11.0308,11.0695,96800.0
2005-04-12 15:20:00,17.18,17.2,17.15,17.16,82800.0,11.0759,11.0888,11.0566,11.063,82800.0
2005-04-12 15:25:00,17.16,17.17,17.12,17.17,169600.0,11.063,11.0695,11.0372,11.0695,169600.0
2005-04-12 15:30:00,17.18,17.2,17.16,17.18,64800.0,11.0759,11.0888,11.063,11.0759,64800.0
2005-04-12 15:35:00,17.18,17.19,17.17,17.18,70800.0,11.0759,11.0824,11.0695,11.0759,70800.0
2005-04-12 15:40:00,17.18,17.2,17.18,17.19,75200.0,11.0759,11.0888,11.0759,11.0824,75200.0
2005-04-12 15:45:00,17.19,17.19,17.18,17.18,68400.0,11.0824,11.0824,11.0759,11.0759,68400.0
2005-04-12 15:50:00,17.18,17.2,17.18,17.19,56800.0,11.0759,11.0888,11.0759,11.0824,56800.0
2005-04-12 15:55:00,17.19,17.2,17.17,17.17,42400.0,11.0824,11.0888,11.0695,11.0695,42400.0
2005-04-13 09:30:00,17.11,17.14,17.08,17.14,31600.0,11.0308,11.0501,11.0114,11.0501,31600.0
2005-04-13 09:35:00,17.11,17.15,17.1,17.14,23200.0,11.0308,11.0566,11.0243,11.0501,23200.0
2005-04-13 09:40:00,17.14,17.15,17.11,17.14,67600.0,11.0501,11.0566,11.0308,11.0501,67600.0
2005-04-13 09:45:00,17.14,17.18,17.13,17.17,54800.0,11.0501,11.0759,11.0437,11.0695,54800.0
2005-04-13 09:50:00,17.17,17.18,17.12,17.13,26400.0,11.0695,11.0759,11.0372,11.0437,26400.0
2005-04-13 09:55:00,17.13,17.13,17.08,17.09,28400.0,11.0437,11.0437,11.0114,11.0179,28400.0
2005-04-13 10:00:00,17.1,17.12,17.1,17.12,24000.0,11.0243,11.0372,11.0243,11.0372,24000.0
2005-04-13 10:05:00,17.12,17.15,17.12,17.15,26000.0,11.0372,11.0566,11.0372,11.0566,26000.0
2005-04-13 10:10:00,17.14,17.14,17.11,17.13,23600.0,11.0501,11.0501,11.0308,11.0437,23600.0
2005-04-13 10:15:00,17.13,17.13,17.11,17.13,16000.0,11.0437,11.0437,11.0308,11.0437,16000.0
2005-04-13 10:20:00,17.13,17.15,17.13,17.15,30800.0,11.0437,11.0566,11.0437,11.0566,30800.0
2005-04-13 10:25:00,17.15,17.18,17.15,17.15,227600.0,11.0566,11.0759,11.0566,11.0566,227600.0
2005-04-13 10:30:00,17.15,17.2,17.14,17.2,38800.0,11.0566,11.0888,11.0501,11.0888,38800.0
2005-04-13 10:35:00,17.2,17.2,17.17,17.18,34400.0,11.0888,11.0888,11.0695,11.0759,34400.0
2005-04-13 10:40:00,17.17,17.18,17.17,17.17,46000.0,11.0695,11.0759,11.0695,11.0695,46000.0
2005-04-13 10:45:00,17.17,17.17,17.15,17.15,41600.0,11.0695,11.0695,11.0566,11.0566,41600.0
2005-04-13 10:50:00,17.15,17.15,17.13,17.14,39600.0,11.0566,11.0566,11.0437,11.0501,39600.0
2005-04-13 10:55:00,17.14,17.15,17.14,17.14,32400.0,11.0501,11.0566,11.0501,11.0501,32400.0
2005-04-13 11:00:00,17.13,17.14,17.12,17.12,62000.0,11.0437,11.0501,11.0372,11.0372,62000.0
2005-04-13 11:05:00,17.12,17.13,17.11,17.12,102000.0,11.0372,11.0437,11.0308,11.0372,102000.0
2005-04-13 11:10:00,17.11,17.11,17.08,17.09,62000.0,11.0308,11.0308,11.0114,11.0179,62000.0
2005-04-13 11:15:00,17.09,17.12,17.09,17.12,28400.0,11.0179,11.0372,11.0179,11.0372,28400.0
2005-04-13 11:20:00,17.12,17.12,17.09,17.1,13600.0,11.0372,11.0372,11.0179,11.0243,13600.0
2005-04-13 11:25:00,17.11,17.11,17.09,17.1,9200.0,11.0308,11.0308,11.0179,11.0243,9200.0
2005-04-13 11:30:00,17.09,17.15,17.09,17.15,23200.0,11.0179,11.0566,11.0179,11.0566,23200.0
2005-04-13 11:35:00,17.15,17.18,17.15,17.15,22000.0,11.0566,11.0759,11.0566,11.0566,22000.0
2005-04-13 11:40:00,17.15,17.15,17.15,17.15,32800.0,11.0566,11.0566,11.0566,11.0566,32800.0
2005-04-13 11:45:00,17.15,17.15,17.15,17.15,20000.0,11.0566,11.0566,11.0566,11.0566,20000.0
2005-04-13 11:50:00,17.15,17.15,17.14,17.14,9200.0,11.0566,11.0566,11.0501,11.0501,9200.0
2005-04-13 11:55:00,17.14,17.16,17.14,17.16,43200.0,11.0501,11.063,11.0501,11.063,43200.0
2005-04-13 12:00:00,17.16,17.17,17.15,17.16,109200.0,11.063,11.0695,11.0566,11.063,109200.0
2005-04-13 12:05:00,17.16,17.19,17.15,17.18,84400.0,11.063,11.0824,11.0566,11.0759,84400.0
2005-04-13 12:10:00,17.19,17.19,17.15,17.15,48000.0,11.0824,11.0824,11.0566,11.0566,48000.0
2005-04-13 12:15:00,17.16,17.17,17.15,17.15,26400.0,11.063,11.0695,11.0566,11.0566,26400.0
2005-04-13 12:20:00,17.15,17.18,17.15,17.16,66400.0,11.0566,11.0759,11.0566,11.063,66400.0
2005-04-13 12:25:00,17.17,17.17,17.15,17.15,21200.0,11.0695,11.0695,11.0566,11.0566,21200.0
2005-04-13 12:30:00,17.15,17.18,17.14,17.18,30400.0,11.0566,11.0759,11.0501,11.0759,30400.0
2005-04-13 12:35:00,17.18,17.18,17.17,17.17,23600.0,11.0759,11.0759,11.0695,11.0695,23600.0
2005-04-13 12:40:00,17.17,17.17,17.15,17.15,8400.0,11.0695,11.0695,11.0566,11.0566,8400.0
2005-04-13 12:45:00,17.14,17.16,17.14,17.16,14400.0,11.0501,11.063,11.0501,11.063,14400.0
2005-04-13 12:50:00,17.16,17.18,17.16,17.18,8400.0,11.063,11.0759,11.063,11.0759,8400.0
2005-04-13 12:55:00,17.18,17.2,17.18,17.2,24000.0,11.0759,11.0888,11.0759,11.0888,24000.0
2005-04-13 13:00:00,17.2,17.2,17.19,17.19,4400.0,11.0888,11.0888,11.0824,11.0824,4400.0
2005-04-13 13:05:00,17.19,17.19,17.16,17.16,10000.0,11.0824,11.0824,11.063,11.063,10000.0
2005-04-13 13:10:00,17.16,17.16,17.14,17.14,186400.0,11.063,11.063,11.0501,11.0501,186400.0
2005-04-13 13:15:00,17.14,17.14,17.13,17.13,26000.0,11.0501,11.0501,11.0437,11.0437,26000.0
2005-04-13 13:20:00,17.12,17.12,17.09,17.09,13600.0,11.0372,11.0372,11.0179,11.0179,13600.0
2005-04-13 13:25:00,17.09,17.1,17.08,17.08,16800.0,11.0179,11.0243,11.0114,11.0114,16800.0
2005-04-13 13:30:00,17.08,17.1,17.06,17.09,42000.0,11.0114,11.0243,10.9986,11.0179,42000.0
2005-04-13 13:35:00,17.08,17.08,17.06,17.06,11200.0,11.0114,11.0114,10.9986,10.9986,11200.0
2005-04-13 13:40:00,17.06,17.06,17.04,17.04,34400.0,10.9986,10.9986,10.9857,10.9857,34400.0
2005-04-13 13:45:00,17.04,17.04,16.99,16.99,47600.0,10.9857,10.9857,10.9534,10.9534,47600.0
2005-04-13 13:50:00,16.99,16.99,16.93,16.94,78400.0,10.9534,10.9534,10.9147,10.9212,78400.0
2005-04-13 13:55:00,16.93,16.96,16.93,16.94,65200.0,10.9147,10.9341,10.9147,10.9212,65200.0
2005-04-13 14:00:00,16.94,16.97,16.94,16.94,66000.0,10.9212,10.9405,10.9212,10.9212,66000.0
2005-04-13 14:05:00,16.94,16.95,16.94,16.95,54800.0,10.9212,10.9276,10.9212,10.9276,54800.0
2005-04-13 14:10:00,16.95,16.95,16.92,16.93,53200.0,10.9276,10.9276,10.9083,10.9147,53200.0
2005-04-13 14:15:00,16.92,16.94,16.92,16.93,53600.0,10.9083,10.9212,10.9083,10.9147,53600.0
2005-04-13 14:20:00,16.93,16.95,16.93,16.93,72800.0,10.9147,10.9276,10.9147,10.9147,72800.0
2005-04-13 14:25:00,16.93,16.94,16.91,16.92,40000.0,10.9147,10.9212,10.9018,10.9083,40000.0
2005-04-13 14:30:00,16.92,16.93,16.89,16.89,21600.0,10.9083,10.9147,10.889,10.889,21600.0
2005-04-13 14:35:00,16.89,16.95,16.88,16.95,48800.0,10.889,10.9276,10.8825,10.9276,48800.0
2005-04-13 14:40:00,16.94,16.95,16.93,16.94,13600.0,10.9212,10.9276,10.9147,10.9212,13600.0
2005-04-13 14:45:00,16.93,16.93,16.9,16.91,15600.0,10.9147,10.9147,10.8954,10.9018,15600.0
2005-04-13 14:50:00,16.91,16.91,16.88,16.89,16400.0,10.9018,10.9018,10.8825,10.889,16400.0
2005-04-13 14:55:00,16.9,16.9,16.88,16.89,38400.0,10.8954,10.8954,10.8825,10.889,38400.0
2005-04-13 15:00:00,16.89,16.89,16.86,16.86,127200.0,10.889,10.889,10.8696,10.8696,127200.0
2005-04-13 15:05:00,16.87,16.87,16.85,16.87,20800.0,10.8761,10.8761,10.8632,10.8761,20800.0
2005-04-13 15:10:00,16.87,16.88,16.86,16.88,19600.0,10.8761,10.8825,10.8696,10.8825,19600.0
2005-04-13 15:15:00,16.88,16.88,16.85,16.85,26400.0,10.8825,10.8825,10.8632,10.8632,26400.0
2005-04-13 15:20:00,16.85,16.86,16.85,16.86,42400.0,10.8632,10.8696,10.8632,10.8696,42400.0
2005-04-13 15:25:00,16.86,16.87,16.85,16.85,29200.0,10.8696,10.8761,10.8632,10.8632,29200.0
2005-04-13 15:30:00,16.84,16.85,16.84,16.84,256800.0,10.8567,10.8632,10.8567,10.8567,256800.0
2005-04-13 15:35:00,16.84,16.84,16.82,16.82,65200.0,10.8567,10.8567,10.8438,10.8438,65200.0
2005-04-13 15:40:00,16.82,16.82,16.79,16.8,171200.0,10.8438,10.8438,10.8245,10.8309,171200.0
2005-04-13 15:45:00,16.79,16.8,16.76,16.78,197600.0,10.8245,10.8309,10.8051,10.818,197600.0
2005-04-13 15:50:00,16.78,16.8,16.78,16.8,110400.0,10.818,10.8309,10.818,10.8309,110400.0
2005-04-13 15:55:00,16.8,16.84,16.8,16.83,83600.0,10.8309,10.8567,10.8309,10.8503,83600.0
2005-04-14 09:30:00,16.91,16.93,16.91,16.91,38400.0,10.9018,10.9147,10.9018,10.9018,38400.0
2005-04-14 09:35:00,16.92,16.93,16.79,16.79,74000.0,10.9083,10.9147,10.8245,10.8245,74000.0
2005-04-14 09:40:00,16.78,16.88,16.77,16.88,70800.0,10.818,10.8825,10.8116,10.8825,70800.0
2005-04-14 09:45:00,16.9,16.93,16.89,16.93,102800.0,10.8954,10.9147,10.889,10.9147,102800.0
2005-04-14 09:50:00,16.94,16.99,16.94,16.99,52000.0,10.9212,10.9534,10.9212,10.9534,52000.0
2005-04-14 09:55:00,16.98,17.03,16.98,17.01,58400.0,10.947,10.9792,10.947,10.9663,58400.0
2005-04-14 10:00:00,17.0,17.03,16.97,17.02,84400.0,10.9599,10.9792,10.9405,10.9728,84400.0
2005-04-14 10:05:00,17.02,17.02,17.0,17.0,88000.0,10.9728,10.9728,10.9599,10.9599,88000.0
2005-04-14 10:10:00,17.0,17.01,16.97,17.01,161600.0,10.9599,10.9663,10.9405,10.9663,161600.0
2005-04-14 10:15:00,17.01,17.04,17.01,17.04,69600.0,10.9663,10.9857,10.9663,10.9857,69600.0
2005-04-14 10:20:00,17.05,17.05,17.03,17.03,67200.0,10.9921,10.9921,10.9792,10.9792,67200.0
2005-04-14 10:25:00,17.02,17.02,16.98,16.98,91200.0,10.9728,10.9728,10.947,10.947,91200.0
2005-04-14 10:30:00,16.98,16.98,16.9,16.9,93200.0,10.947,10.947,10.8954,10.8954,93200.0
2005-04-14 10:35:00,16.9,16.9,16.88,16.88,63600.0,10.8954,10.8954,10.8825,10.8825,63600.0
2005-04-14 10:40:00,16.88,16.88,16.84,16.87,128800.0,10.8825,10.8825,10.8567,10.8761,128800.0
2005-04-14 10:45:00,16.87,16.91,16.86,16.91,28000.0,10.8761,10.9018,10.8696,10.9018,28000.0
2005-04-14 10:50:00,16.9,16.9,16.85,16.88,29600.0,10.8954,10.8954,10.8632,10.8825,29600.0
2005-04-14 10:55:00,16.88,16.88,16.84,16.85,44400.0,10.8825,10.8825,10.8567,10.8632,44400.0
2005-04-14 11:00:00,16.86,16.86,16.81,16.81,40800.0,10.8696,10.8696,10.8374,10.8374,40800.0
2005-04-14 11:05:00,16.81,16.89,16.81,16.89,259200.0,10.8374,10.889,10.8374,10.889,259200.0
2005-04-14 11:10:00,16.89,16.9,16.86,16.86,37200.0,10.889,10.8954,10.8696,10.8696,37200.0
2005-04-14 11:15:00,16.86,16.86,16.84,16.86,43200.0,10.8696,10.8696,10.8567,10.8696,43200.0
2005-04-14 11:20:00,16.86,16.88,16.85,16.87,43600.0,10.8696,10.8825,10.8632,10.8761,43600.0
2005-04-14 11:25:00,16.88,16.88,16.85,16.85,90400.0,10.8825,10.8825,10.8632,10.8632,90400.0
2005-04-14 11:30:00,16.85,16.89,16.85,16.88,85600.0,10.8632,10.889,10.8632,10.8825,85600.0
2005-04-14 11:35:00,16.88,16.89,16.82,16.82,185200.0,10.8825,10.889,10.8438,10.8438,185200.0
2005-04-14 11:40:00,16.81,16.84,16.74,16.75,339600.0,10.8374,10.8567,10.7922,10.7987,339600.0
2005-04-14 11:45:00,16.73,16.78,16.7,16.74,352000.0,10.7858,10.818,10.7665,10.7922,352000.0
2005-04-14 11:50:00,16.74,16.74,16.7,16.72,44800.0,10.7922,10.7922,10.7665,10.7794,44800.0
2005-04-14 11:55:00,16.71,16.71,16.62,16.63,78000.0,10.7729,10.7729,10.7149,10.7213,78000.0
2005-04-14 12:00:00,16.63,16.66,16.61,16.66,82400.0,10.7213,10.7407,10.7084,10.7407,82400.0
2005-04-14 12:05:00,16.66,16.68,16.63,16.64,28800.0,10.7407,10.7536,10.7213,10.7278,28800.0
2005-04-14 12:10:00,16.64,16.66,16.62,16.66,60000.0,10.7278,10.7407,10.7149,10.7407,60000.0
2005-04-14 12:15:00,16.66,16.68,16.63,16.63,19200.0,10.7407,10.7536,10.7213,10.7213,19200.0
2005-04-14 12:20:00,16.63,16.63,16.59,16.59,97600.0,10.7213,10.7213,10.6955,10.6955,97600.0
2005-04-14 12:25:00,16.59,16.59,16.56,16.57,57600.0,10.6955,10.6955,10.6762,10.6826,57600.0
2005-04-14 12:30:00,16.57,16.58,16.56,16.58,37600.0,10.6826,10.6891,10.6762,10.6891,37600.0
2005-04-14 12:35:00,16.58,16.58,16.55,16.55,46000.0,10.6891,10.6891,10.6698,10.6698,46000.0
2005-04-14 12:40:00,16.54,16.55,16.52,16.52,58800.0,10.6633,10.6698,10.6504,10.6504,58800.0
2005-04-14 12:45:00,16.53,16.54,16.51,16.52,25600.0,10.6569,10.6633,10.644,10.6504,25600.0
2005-04-14 12:50:00,16.52,16.52,16.45,16.45,48000.0,10.6504,10.6504,10.6053,10.6053,48000.0
2005-04-14 12:55:00,16.48,16.48,16.45,16.47,16400.0,10.6246,10.6246,10.6053,10.6182,16400.0
2005-04-14 13:00:00,16.47,16.49,16.47,16.49,63200.0,10.6182,10.6311,10.6182,10.6311,63200.0
2005-04-14 13:05:00,16.49,16.5,16.49,16.5,88400.0,10.6311,10.6375,10.6311,10.6375,88400.0
2005-04-14 13:10:00,16.5,16.5,16.5,16.5,122400.0,10.6375,10.6375,10.6375,10.6375,122400.0
2005-04-14 13:15:00,16.5,16.5,16.46,16.46,19200.0,10.6375,10.6375,10.6117,10.6117,19200.0
2005-04-14 13:20:00,16.47,16.47,16.45,16.47,51200.0,10.6182,10.6182,10.6053,10.6182,51200.0
2005-04-14 13:25:00,16.47,16.47,16.47,16.47,63200.0,10.6182,10.6182,10.6182,10.6182,63200.0
2005-04-14 13:30:00,16.48,16.48,16.44,16.44,85200.0,10.6246,10.6246,10.5988,10.5988,85200.0
2005-04-14 13:35:00,16.44,16.47,16.43,16.47,52000.0,10.5988,10.6182,10.5924,10.6182,52000.0
2005-04-14 13:40:00,16.47,16.49,16.45,16.47,33600.0,10.6182,10.6311,10.6053,10.6182,33600.0
2005-04-14 13:45:00,16.47,16.51,16.47,16.5,66800.0,10.6182,10.644,10.6182,10.6375,66800.0
2005-04-14 13:50:00,16.5,16.52,16.5,16.51,34800.0,10.6375,10.6504,10.6375,10.644,34800.0
2005-04-14 13:55:00,16.5,16.52,16.5,16.52,46000.0,10.6375,10.6504,10.6375,10.6504,46000.0
2005-04-14 14:00:00,16.54,16.57,16.51,16.51,138000.0,10.6633,10.6826,10.644,10.644,138000.0
2005-04-14 14:05:00,16.51,16.54,16.51,16.53,24800.0,10.644,10.6633,10.644,10.6569,24800.0
2005-04-14 14:10:00,16.53,16.56,16.53,16.56,60800.0,10.6569,10.6762,10.6569,10.6762,60800.0
2005-04-14 14:15:00,16.56,16.6,16.56,16.58,64800.0,10.6762,10.702,10.6762,10.6891,64800.0
2005-04-14 14:20:00,16.58,16.62,16.58,16.59,84800.0,10.6891,10.7149,10.6891,10.6955,84800.0
2005-04-14 14:25:00,16.58,16.61,16.56,16.61,40000.0,10.6891,10.7084,10.6762,10.7084,40000.0
2005-04-14 14:30:00,16.61,16.61,16.58,16.59,76800.0,10.7084,10.7084,10.6891,10.6955,76800.0
2005-04-14 14:35:00,16.59,16.59,16.56,16.56,14800.0,10.6955,10.6955,10.6762,10.6762,14800.0
2005-04-14 14:40:00,16.56,16.61,16.56,16.59,34000.0,10.6762,10.7084,10.6762,10.6955,34000.0
2005-04-14 14:45:00,16.59,16.64,16.59,16.63,70800.0,10.6955,10.7278,10.6955,10.7213,70800.0
2005-04-14 14:50:00,16.63,16.63,16.61,16.61,64000.0,10.7213,10.7213,10.7084,10.7084,64000.0
2005-04-14 14:55:00,16.6,16.6,16.57,16.6,53600.0,10.702,10.702,10.6826,10.702,53600.0
2005-04-14 15:00:00,16.6,16.6,16.59,16.59,187600.0,10.702,10.702,10.6955,10.6955,187600.0
2005-04-14 15:05:00,16.58,16.58,16.57,16.57,36800.0,10.6891,10.6891,10.6826,10.6826,36800.0
2005-04-14 15:10:00,16.57,16.61,16.57,16.59,49200.0,10.6826,10.7084,10.6826,10.6955,49200.0
2005-04-14 15:15:00,16.59,16.62,16.59,16.62,32800.0,10.6955,10.7149,10.6955,10.7149,32800.0
2005-04-14 15:20:00,16.61,16.61,16.6,16.6,42800.0,10.7084,10.7084,10.702,10.702,42800.0
2005-04-14 15:25:00,16.6,16.62,16.6,16.61,27600.0,10.702,10.7149,10.702,10.7084,27600.0
2005-04-14 15:30:00,16.61,16.61,16.6,16.6,66400.0,10.7084,10.7084,10.702,10.702,66400.0
2005-04-14 15:35:00,16.59,16.6,16.56,16.58,66800.0,10.6955,10.702,10.6762,10.6891,66800.0
2005-04-14 15:40:00,16.57,16.57,16.53,16.53,46000.0,10.6826,10.6826,10.6569,10.6569,46000.0
2005-04-14 15:45:00,16.53,16.53,16.5,16.51,62000.0,10.6569,10.6569,10.6375,10.644,62000.0
2005-04-14 15:50:00,16.52,16.53,16.5,16.5,98400.0,10.6504,10.6569,10.6375,10.6375,98400.0
2005-04-14 15:55:00,16.5,16.53,16.5,16.52,153600.0,10.6375,10.6569,10.6375,10.6504,153600.0
2005-04-15 09:30:00,16.5,16.53,16.5,16.52,63200.0,10.6375,10.6569,10.6375,10.6504,63200.0
2005-04-15 09:35:00,16.51,16.52,16.49,16.5,121200.0,10.644,10.6504,10.6311,10.6375,121200.0
2005-04-15 09:40:00,16.49,16.55,16.46,16.55,152400.0,10.6311,10.6698,10.6117,10.6698,152400.0
2005-04-15 09:45:00,16.54,16.55,16.51,16.52,104800.0,10.6633,10.6698,10.644,10.6504,104800.0
2005-04-15 09:50:00,16.52,16.64,16.52,16.64,66000.0,10.6504,10.7278,10.6504,10.7278,66000.0
2005-04-15 09:55:00,16.64,16.65,16.62,16.62,58400.0,10.7278,10.7342,10.7149,10.7149,58400.0
2005-04-15 10:00:00,16.61,16.62,16.55,16.61,44800.0,10.7084,10.7149,10.6698,10.7084,44800.0
2005-04-15 10:05:00,16.61,16.61,16.55,16.55,68800.0,10.7084,10.7084,10.6698,10.6698,68800.0
2005-04-15 10:10:00,16.55,16.55,16.51,16.53,42400.0,10.6698,10.6698,10.644,10.6569,42400.0
2005-04-15 10:15:00,16.51,16.53,16.47,16.48,68400.0,10.644,10.6569,10.6182,10.6246,68400.0
2005-04-15 10:20:00,16.48,16.5,16.48,16.49,24000.0,10.6246,10.6375,10.6246,10.6311,24000.0
2005-04-15 10:25:00,16.5,16.54,16.49,16.54,26800.0,10.6375,10.6633,10.6311,10.6633,26800.0
2005-04-15 10:30:00,16.54,16.54,16.48,16.48,20800.0,10.6633,10.6633,10.6246,10.6246,20800.0
2005-04-15 10:35:00,16.46,16.46,16.43,16.46,72400.0,10.6117,10.6117,10.5924,10.6117,72400.0
2005-04-15 10:40:00,16.46,16.46,16.44,16.44,54400.0,10.6117,10.6117,10.5988,10.5988,54400.0
2005-04-15 10:45:00,16.44,16.46,16.43,16.43,49200.0,10.5988,10.6117,10.5924,10.5924,49200.0
2005-04-15 10:50:00,16.43,16.48,16.43,16.47,23200.0,10.5924,10.6246,10.5924,10.6182,23200.0
2005-04-15 10:55:00,16.47,16.49,16.46,16.47,29600.0,10.6182,10.6311,10.6117,10.6182,29600.0
2005-04-15 11:00:00,16.48,16.48,16.43,16.43,19200.0,10.6246,10.6246,10.5924,10.5924,19200.0
2005-04-15 11:05:00,16.43,16.43,16.43,16.43,19200.0,10.5924,10.5924,10.5924,10.5924,19200.0
2005-04-15 11:10:00,16.43,16.45,16.43,16.44,25200.0,10.5924,10.6053,10.5924,10.5988,25200.0
2005-04-15 11:15:00,16.44,16.45,16.43,16.43,15600.0,10.5988,10.6053,10.5924,10.5924,15600.0
2005-04-15 11:20:00,16.43,16.43,16.43,16.43,11600.0,10.5924,10.5924,10.5924,10.5924,11600.0
2005-04-15 11:25:00,16.43,16.43,16.43,16.43,30000.0,10.5924,10.5924,10.5924,10.5924,30000.0
2005-04-15 11:30:00,16.43,16.43,16.43,16.43,71200.0,10.5924,10.5924,10.5924,10.5924,71200.0
2005-04-15 11:35:00,16.43,16.43,16.39,16.39,87600.0,10.5924,10.5924,10.5666,10.5666,87600.0
2005-04-15 11:40:00,16.39,16.39,16.38,16.38,91600.0,10.5666,10.5666,10.5602,10.5602,91600.0
2005-04-15 11:45:00,16.38,16.38,16.38,16.38,21600.0,10.5602,10.5602,10.5602,10.5602,21600.0
2005-04-15 11:50:00,16.38,16.38,16.34,16.34,25600.0,10.5602,10.5602,10.5344,10.5344,25600.0
2005-04-15 11:55:00,16.34,16.34,16.33,16.34,35200.0,10.5344,10.5344,10.5279,10.5344,35200.0
2005-04-15 12:00:00,16.34,16.34,16.28,16.3,51200.0,10.5344,10.5344,10.4957,10.5086,51200.0
2005-04-15 12:05:00,16.3,16.3,16.29,16.29,84400.0,10.5086,10.5086,10.5021,10.5021,84400.0
2005-04-15 12:10:00,16.29,16.29,16.25,16.26,48000.0,10.5021,10.5021,10.4763,10.4828,48000.0
2005-04-15 12:15:00,16.26,16.29,16.2,16.22,65600.0,10.4828,10.5021,10.4441,10.457,65600.0
2005-04-15 12:20:00,16.22,16.22,16.11,16.15,202000.0,10.457,10.457,10.3861,10.4119,202000.0
2005-04-15 12:25:00,16.15,16.18,16.13,16.18,31600.0,10.4119,10.4312,10.399,10.4312,31600.0
2005-04-15 12:30:00,16.15,16.18,16.15,16.15,36000.0,10.4119,10.4312,10.4119,10.4119,36000.0
2005-04-15 12:35:00,16.14,16.17,16.14,16.17,25200.0,10.4054,10.4248,10.4054,10.4248,25200.0
2005-04-15 12:40:00,16.17,16.19,16.17,16.17,20000.0,10.4248,10.4377,10.4248,10.4248,20000.0
2005-04-15 12:45:00,16.15,16.15,16.14,16.14,16000.0,10.4119,10.4119,10.4054,10.4054,16000.0
2005-04-15 12:50:00,16.14,16.15,16.1,16.11,29200.0,10.4054,10.4119,10.3796,10.3861,29200.0
2005-04-15 12:55:00,16.1,16.11,16.06,16.06,38000.0,10.3796,10.3861,10.3539,10.3539,38000.0
2005-04-15 13:00:00,16.01,16.06,16.01,16.06,88800.0,10.3216,10.3539,10.3216,10.3539,88800.0
2005-04-15 13:05:00,16.06,16.11,16.06,16.1,42400.0,10.3539,10.3861,10.3539,10.3796,42400.0
2005-04-15 13:10:00,16.1,16.15,16.09,16.14,43200.0,10.3796,10.4119,10.3732,10.4054,43200.0
2005-04-15 13:15:00,16.12,16.12,16.08,16.08,104800.0,10.3925,10.3925,10.3667,10.3667,104800.0
2005-04-15 13:20:00,16.08,16.08,16.08,16.08,23200.0,10.3667,10.3667,10.3667,10.3667,23200.0
2005-04-15 13:25:00,16.08,16.09,16.07,16.08,126800.0,10.3667,10.3732,10.3603,10.3667,126800.0
2005-04-15 13:30:00,16.08,16.1,16.08,16.1,62400.0,10.3667,10.3796,10.3667,10.3796,62400.0
2005-04-15 13:35:00,16.1,16.11,16.07,16.09,33200.0,10.3796,10.3861,10.3603,10.3732,33200.0
2005-04-15 13:40:00,16.09,16.13,16.09,16.11,29600.0,10.3732,10.399,10.3732,10.3861,29600.0
2005-04-15 13:45:00,16.1,16.1,16.05,16.05,14000.0,10.3796,10.3796,10.3474,10.3474,14000.0
2005-04-15 13:50:00,16.05,16.05,16.04,16.05,25200.0,10.3474,10.3474,10.341,10.3474,25200.0
2005-04-15 13:55:00,16.04,16.04,15.98,15.99,21600.0,10.341,10.341,10.3023,10.3087,21600.0
2005-04-15 14:00:00,15.99,16.06,15.99,16.06,69200.0,10.3087,10.3539,10.3087,10.3539,69200.0
2005-04-15 14:05:00,16.06,16.08,16.06,16.07,55600.0,10.3539,10.3667,10.3539,10.3603,55600.0
2005-04-15 14:10:00,16.06,16.08,16.06,16.08,28400.0,10.3539,10.3667,10.3539,10.3667,28400.0
2005-04-15 14:15:00,16.09,16.14,16.09,16.13,43200.0,10.3732,10.4054,10.3732,10.399,43200.0
2005-04-15 14:20:00,16.15,16.15,16.09,16.09,35200.0,10.4119,10.4119,10.3732,10.3732,35200.0
2005-04-15 14:25:00,16.1,16.1,16.09,16.09,16000.0,10.3796,10.3796,10.3732,10.3732,16000.0
2005-04-15 14:30:00,16.09,16.09,16.06,16.06,18400.0,10.3732,10.3732,10.3539,10.3539,18400.0
2005-04-15 14:35:00,16.06,16.06,16.01,16.01,35200.0,10.3539,10.3539,10.3216,10.3216,35200.0
2005-04-15 14:40:00,16.02,16.03,16.01,16.03,20800.0,10.3281,10.3345,10.3216,10.3345,20800.0
2005-04-15 14:45:00,16.02,16.07,16.02,16.07,49200.0,10.3281,10.3603,10.3281,10.3603,49200.0
2005-04-15 14:50:00,16.07,16.07,16.04,16.04,21200.0,10.3603,10.3603,10.341,10.341,21200.0
2005-04-15 14:55:00,16.03,16.06,16.03,16.06,34800.0,10.3345,10.3539,10.3345,10.3539,34800.0
2005-04-15 15:00:00,16.06,16.08,16.06,16.06,64800.0,10.3539,10.3667,10.3539,10.3539,64800.0
2005-04-15 15:05:00,16.06,16.08,16.06,16.08,79600.0,10.3539,10.3667,10.3539,10.3667,79600.0
2005-04-15 15:10:00,16.08,16.1,16.08,16.09,67600.0,10.3667,10.3796,10.3667,10.3732,67600.0
2005-04-15 15:15:00,16.09,16.09,16.07,16.07,44400.0,10.3732,10.3732,10.3603,10.3603,44400.0
2005-04-15 15:20:00,16.06,16.07,16.04,16.05,70000.0,10.3539,10.3603,10.341,10.3474,70000.0
2005-04-15 15:25:00,16.05,16.05,16.03,16.03,34800.0,10.3474,10.3474,10.3345,10.3345,34800.0
2005-04-15 15:30:00,16.03,16.08,16.03,16.08,60800.0,10.3345,10.3667,10.3345,10.3667,60800.0
2005-04-15 15:35:00,16.08,16.1,16.04,16.04,137200.0,10.3667,10.3796,10.341,10.341,137200.0
2005-04-15 15:40:00,16.04,16.04,16.04,16.04,68400.0,10.341,10.341,10.341,10.341,68400.0
2005-04-15 15:45:00,16.04,16.04,16.04,16.04,152000.0,10.341,10.341,10.341,10.341,152000.0
2005-04-15 15:50:00,16.04,16.04,15.96,15.99,243200.0,10.341,10.341,10.2894,10.3087,243200.0
2005-04-15 15:55:00,15.99,15.99,15.96,15.96,72400.0,10.3087,10.3087,10.2894,10.2894,72400.0
2005-04-18 09:30:00,16.45,16.45,16.0,16.04,25600.0,10.6053,10.6053,10.3152,10.341,25600.0
2005-04-18 09:35:00,16.06,16.09,16.01,16.03,60800.0,10.3539,10.3732,10.3216,10.3345,60800.0
2005-04-18 09:40:00,16.03,16.03,15.96,15.96,38800.0,10.3345,10.3345,10.2894,10.2894,38800.0
2005-04-18 09:45:00,15.96,16.0,15.93,15.93,31600.0,10.2894,10.3152,10.27,10.27,31600.0
2005-04-18 09:50:00,15.9,16.0,15.9,16.0,66400.0,10.2507,10.3152,10.2507,10.3152,66400.0
2005-04-18 09:55:00,16.0,16.06,16.0,16.06,61600.0,10.3152,10.3539,10.3152,10.3539,61600.0
2005-04-18 10:00:00,16.05,16.1,16.05,16.09,45600.0,10.3474,10.3796,10.3474,10.3732,45600.0
2005-04-18 10:05:00,16.09,16.13,16.09,16.11,46400.0,10.3732,10.399,10.3732,10.3861,46400.0
2005-04-18 10:10:00,16.13,16.16,16.13,16.16,32800.0,10.399,10.4183,10.399,10.4183,32800.0
2005-04-18 10:15:00,16.18,16.22,16.15,16.22,83200.0,10.4312,10.457,10.4119,10.457,83200.0
2005-04-18 10:20:00,16.22,16.22,16.21,16.22,41200.0,10.457,10.457,10.4506,10.457,41200.0
2005-04-18 10:25:00,16.22,16.22,16.18,16.19,144000.0,10.457,10.457,10.4312,10.4377,144000.0
2005-04-18 10:30:00,16.2,16.24,16.19,16.22,120000.0,10.4441,10.4699,10.4377,10.457,120000.0
2005-04-18 10:35:00,16.22,16.26,16.22,16.25,184400.0,10.457,10.4828,10.457,10.4763,184400.0
2005-04-18 10:40:00,16.25,16.27,16.21,16.21,111600.0,10.4763,10.4892,10.4506,10.4506,111600.0
2005-04-18 10:45:00,16.21,16.21,16.15,16.2,248800.0,10.4506,10.4506,10.4119,10.4441,248800.0
2005-04-18 10:50:00,16.2,16.21,16.18,16.19,47200.0,10.4441,10.4506,10.4312,10.4377,47200.0
2005-04-18 10:55:00,16.18,16.23,16.18,16.22,31600.0,10.4312,10.4635,10.4312,10.457,31600.0
2005-04-18 11:00:00,16.22,16.25,16.22,16.23,42400.0,10.457,10.4763,10.457,10.4635,42400.0
2005-04-18 11:05:00,16.23,16.23,16.18,16.18,51600.0,10.4635,10.4635,10.4312,10.4312,51600.0
2005-04-18 11:10:00,16.16,16.19,16.16,16.18,34000.0,10.4183,10.4377,10.4183,10.4312,34000.0
2005-04-18 11:15:00,16.18,16.18,16.14,16.15,23200.0,10.4312,10.4312,10.4054,10.4119,23200.0
2005-04-18 11:20:00,16.16,16.18,16.16,16.16,18800.0,10.4183,10.4312,10.4183,10.4183,18800.0
2005-04-18 11:25:00,16.16,16.16,16.15,16.15,15200.0,10.4183,10.4183,10.4119,10.4119,15200.0
2005-04-18 11:30:00,16.15,16.16,16.15,16.16,38800.0,10.4119,10.4183,10.4119,10.4183,38800.0
2005-04-18 11:35:00,16.16,16.16,16.15,16.15,39200.0,10.4183,10.4183,10.4119,10.4119,39200.0
2005-04-18 11:40:00,16.15,16.15,16.13,16.14,48400.0,10.4119,10.4119,10.399,10.4054,48400.0
2005-04-18 11:45:00,16.14,16.17,16.14,16.15,12400.0,10.4054,10.4248,10.4054,10.4119,12400.0
2005-04-18 11:50:00,16.15,16.17,16.15,16.15,30800.0,10.4119,10.4248,10.4119,10.4119,30800.0
2005-04-18 11:55:00,16.15,16.16,16.14,16.15,20800.0,10.4119,10.4183,10.4054,10.4119,20800.0
2005-04-18 12:00:00,16.15,16.15,16.14,16.15,18400.0,10.4119,10.4119,10.4054,10.4119,18400.0
2005-04-18 12:05:00,16.15,16.2,16.15,16.19,24800.0,10.4119,10.4441,10.4119,10.4377,24800.0
2005-04-18 12:10:00,16.19,16.19,16.17,16.17,16800.0,10.4377,10.4377,10.4248,10.4248,16800.0
2005-04-18 12:15:00,16.18,16.19,16.15,16.15,22800.0,10.4312,10.4377,10.4119,10.4119,22800.0
2005-04-18 12:20:00,16.15,16.17,16.15,16.17,6400.0,10.4119,10.4248,10.4119,10.4248,6400.0
2005-04-18 12:25:00,16.17,16.18,16.16,16.16,13200.0,10.4248,10.4312,10.4183,10.4183,13200.0
2005-04-18 12:30:00,16.16,16.17,16.16,16.17,7600.0,10.4183,10.4248,10.4183,10.4248,7600.0
2005-04-18 12:35:00,16.17,16.2,16.16,16.2,25200.0,10.4248,10.4441,10.4183,10.4441,25200.0
2005-04-18 12:40:00,16.2,16.22,16.2,16.22,24400.0,10.4441,10.457,10.4441,10.457,24400.0
2005-04-18 12:45:00,16.23,16.24,16.23,16.23,19600.0,10.4635,10.4699,10.4635,10.4635,19600.0
2005-04-18 12:50:00,16.22,16.24,16.22,16.24,11600.0,10.457,10.4699,10.457,10.4699,11600.0
2005-04-18 12:55:00,16.25,16.27,16.24,16.25,47600.0,10.4763,10.4892,10.4699,10.4763,47600.0
2005-04-18 13:00:00,16.24,16.25,16.22,16.25,21600.0,10.4699,10.4763,10.457,10.4763,21600.0
2005-04-18 13:05:00,16.25,16.27,16.24,16.25,19200.0,10.4763,10.4892,10.4699,10.4763,19200.0
2005-04-18 13:10:00,16.24,16.25,16.23,16.23,19600.0,10.4699,10.4763,10.4635,10.4635,19600.0
2005-04-18 13:15:00,16.24,16.24,16.21,16.21,20400.0,10.4699,10.4699,10.4506,10.4506,20400.0
2005-04-18 13:20:00,16.21,16.23,16.2,16.22,9600.0,10.4506,10.4635,10.4441,10.457,9600.0
2005-04-18 13:25:00,16.23,16.25,16.22,16.25,18800.0,10.4635,10.4763,10.457,10.4763,18800.0
2005-04-18 13:30:00,16.25,16.25,16.23,16.23,10000.0,10.4763,10.4763,10.4635,10.4635,10000.0
2005-04-18 13:35:00,16.24,16.24,16.21,16.21,4000.0,10.4699,10.4699,10.4506,10.4506,4000.0
2005-04-18 13:40:00,16.21,16.21,16.18,16.21,19600.0,10.4506,10.4506,10.4312,10.4506,19600.0
2005-04-18 13:45:00,16.22,16.23,16.22,16.23,9600.0,10.457,10.4635,10.457,10.4635,9600.0
2005-04-18 13:50:00,16.22,16.27,16.22,16.27,25600.0,10.457,10.4892,10.457,10.4892,25600.0
2005-04-18 13:55:00,16.28,16.28,16.27,16.28,6800.0,10.4957,10.4957,10.4892,10.4957,6800.0
2005-04-18 14:00:00,16.28,16.3,16.28,16.3,23200.0,10.4957,10.5086,10.4957,10.5086,23200.0
2005-04-18 14:05:00,16.31,16.35,16.31,16.32,46000.0,10.515,10.5408,10.515,10.5215,46000.0
2005-04-18 14:10:00,16.33,16.33,16.3,16.3,15200.0,10.5279,10.5279,10.5086,10.5086,15200.0
2005-04-18 14:15:00,16.31,16.31,16.25,16.25,80400.0,10.515,10.515,10.4763,10.4763,80400.0
2005-04-18 14:20:00,16.26,16.26,16.22,16.24,16800.0,10.4828,10.4828,10.457,10.4699,16800.0
2005-04-18 14:25:00,16.24,16.24,16.23,16.23,7200.0,10.4699,10.4699,10.4635,10.4635,7200.0
2005-04-18 14:30:00,16.23,16.25,16.23,16.24,12400.0,10.4635,10.4763,10.4635,10.4699,12400.0
2005-04-18 14:35:00,16.25,16.26,16.23,16.25,86800.0,10.4763,10.4828,10.4635,10.4763,86800.0
2005-04-18 14:40:00,16.25,16.25,16.24,16.24,55200.0,10.4763,10.4763,10.4699,10.4699,55200.0
2005-04-18 14:45:00,16.24,16.25,16.24,16.25,25200.0,10.4699,10.4763,10.4699,10.4763,25200.0
2005-04-18 14:50:00,16.25,16.26,16.25,16.26,14400.0,10.4763,10.4828,10.4763,10.4828,14400.0
2005-04-18 14:55:00,16.26,16.27,16.26,16.27,12400.0,10.4828,10.4892,10.4828,10.4892,12400.0
2005-04-18 15:00:00,16.28,16.3,16.28,16.3,14400.0,10.4957,10.5086,10.4957,10.5086,14400.0
2005-04-18 15:05:00,16.29,16.29,16.26,16.28,17600.0,10.5021,10.5021,10.4828,10.4957,17600.0
2005-04-18 15:10:00,16.27,16.28,16.27,16.28,15600.0,10.4892,10.4957,10.4892,10.4957,15600.0
2005-04-18 15:15:00,16.28,16.31,16.28,16.3,29200.0,10.4957,10.515,10.4957,10.5086,29200.0
2005-04-18 15:20:00,16.3,16.32,16.3,16.31,26800.0,10.5086,10.5215,10.5086,10.515,26800.0
2005-04-18 15:25:00,16.31,16.34,16.31,16.34,20800.0,10.515,10.5344,10.515,10.5344,20800.0
2005-04-18 15:30:00,16.34,16.35,16.32,16.32,31600.0,10.5344,10.5408,10.5215,10.5215,31600.0
2005-04-18 15:35:00,16.32,16.32,16.27,16.28,37600.0,10.5215,10.5215,10.4892,10.4957,37600.0
2005-04-18 15:40:00,16.28,16.28,16.26,16.28,40000.0,10.4957,10.4957,10.4828,10.4957,40000.0
2005-04-18 15:45:00,16.28,16.31,16.27,16.28,44800.0,10.4957,10.515,10.4892,10.4957,44800.0
2005-04-18 15:50:00,16.28,16.3,16.27,16.29,42000.0,10.4957,10.5086,10.4892,10.5021,42000.0
2005-04-18 15:55:00,16.29,16.3,16.28,16.28,47600.0,10.5021,10.5086,10.4957,10.4957,47600.0
2005-04-19 09:30:00,16.35,16.41,16.35,16.4,36800.0,10.5408,10.5795,10.5408,10.5731,36800.0
2005-04-19 09:35:00,16.39,16.51,16.39,16.5,117600.0,10.5666,10.644,10.5666,10.6375,117600.0
2005-04-19 09:40:00,16.5,16.51,16.48,16.5,56000.0,10.6375,10.644,10.6246,10.6375,56000.0
2005-04-19 09:45:00,16.5,16.54,16.5,16.5,19200.0,10.6375,10.6633,10.6375,10.6375,19200.0
2005-04-19 09:50:00,16.5,16.53,16.5,16.52,80000.0,10.6375,10.6569,10.6375,10.6504,80000.0
2005-04-19 09:55:00,16.51,16.53,16.5,16.52,11200.0,10.644,10.6569,10.6375,10.6504,11200.0
2005-04-19 10:00:00,16.52,16.58,16.51,16.51,24400.0,10.6504,10.6891,10.644,10.644,24400.0
2005-04-19 10:05:00,16.5,16.51,16.49,16.49,33200.0,10.6375,10.644,10.6311,10.6311,33200.0
2005-04-19 10:10:00,16.49,16.52,16.48,16.48,38800.0,10.6311,10.6504,10.6246,10.6246,38800.0
2005-04-19 10:15:00,16.48,16.51,16.47,16.51,12800.0,10.6246,10.644,10.6182,10.644,12800.0
2005-04-19 10:20:00,16.5,16.51,16.48,16.5,24000.0,10.6375,10.644,10.6246,10.6375,24000.0
2005-04-19 10:25:00,16.5,16.5,16.49,16.49,74800.0,10.6375,10.6375,10.6311,10.6311,74800.0
2005-04-19 10:30:00,16.49,16.5,16.48,16.5,45200.0,10.6311,10.6375,10.6246,10.6375,45200.0
2005-04-19 10:35:00,16.5,16.5,16.48,16.49,40800.0,10.6375,10.6375,10.6246,10.6311,40800.0
2005-04-19 10:40:00,16.49,16.49,16.47,16.47,25600.0,10.6311,10.6311,10.6182,10.6182,25600.0
2005-04-19 10:45:00,16.47,16.47,16.45,16.45,36000.0,10.6182,10.6182,10.6053,10.6053,36000.0
2005-04-19 10:50:00,16.46,16.47,16.45,16.46,27600.0,10.6117,10.6182,10.6053,10.6117,27600.0
2005-04-19 10:55:00,16.46,16.48,16.46,16.48,27600.0,10.6117,10.6246,10.6117,10.6246,27600.0
2005-04-19 11:00:00,16.48,16.48,16.45,16.48,23600.0,10.6246,10.6246,10.6053,10.6246,23600.0
2005-04-19 11:05:00,16.47,16.47,16.46,16.47,20400.0,10.6182,10.6182,10.6117,10.6182,20400.0
2005-04-19 11:10:00,16.47,16.48,16.47,16.48,29600.0,10.6182,10.6246,10.6182,10.6246,29600.0
2005-04-19 11:15:00,16.48,16.5,16.47,16.5,18800.0,10.6246,10.6375,10.6182,10.6375,18800.0
2005-04-19 11:20:00,16.5,16.5,16.49,16.5,32000.0,10.6375,10.6375,10.6311,10.6375,32000.0
2005-04-19 11:25:00,16.5,16.51,16.5,16.51,30400.0,10.6375,10.644,10.6375,10.644,30400.0
2005-04-19 11:30:00,16.51,16.51,16.5,16.51,56000.0,10.644,10.644,10.6375,10.644,56000.0
2005-04-19 11:35:00,16.52,16.52,16.5,16.51,46400.0,10.6504,10.6504,10.6375,10.644,46400.0
2005-04-19 11:40:00,16.51,16.55,16.51,16.51,48400.0,10.644,10.6698,10.644,10.644,48400.0
2005-04-19 11:45:00,16.51,16.56,16.51,16.53,70400.0,10.644,10.6762,10.644,10.6569,70400.0
2005-04-19 11:50:00,16.53,16.58,16.53,16.56,30000.0,10.6569,10.6891,10.6569,10.6762,30000.0
2005-04-19 11:55:00,16.56,16.57,16.56,16.57,5600.0,10.6762,10.6826,10.6762,10.6826,5600.0
2005-04-19 12:00:00,16.55,16.55,16.52,16.54,14800.0,10.6698,10.6698,10.6504,10.6633,14800.0
2005-04-19 12:05:00,16.53,16.55,16.53,16.54,11200.0,10.6569,10.6698,10.6569,10.6633,11200.0
2005-04-19 12:10:00,16.54,16.57,16.54,16.56,16000.0,10.6633,10.6826,10.6633,10.6762,16000.0
2005-04-19 12:15:00,16.55,16.56,16.54,16.56,10000.0,10.6698,10.6762,10.6633,10.6762,10000.0
2005-04-19 12:20:00,16.56,16.59,16.55,16.58,42400.0,10.6762,10.6955,10.6698,10.6891,42400.0
2005-04-19 12:25:00,16.59,16.59,16.54,16.58,29200.0,10.6955,10.6955,10.6633,10.6891,29200.0
2005-04-19 12:30:00,16.58,16.61,16.58,16.58,16000.0,10.6891,10.7084,10.6891,10.6891,16000.0
2005-04-19 12:35:00,16.57,16.63,16.57,16.63,106000.0,10.6826,10.7213,10.6826,10.7213,106000.0
2005-04-19 12:40:00,16.65,16.67,16.63,16.63,52800.0,10.7342,10.7471,10.7213,10.7213,52800.0
2005-04-19 12:45:00,16.64,16.64,16.62,16.63,34800.0,10.7278,10.7278,10.7149,10.7213,34800.0
2005-04-19 12:50:00,16.63,16.63,16.6,16.6,26000.0,10.7213,10.7213,10.702,10.702,26000.0
2005-04-19 12:55:00,16.6,16.62,16.57,16.62,28800.0,10.702,10.7149,10.6826,10.7149,28800.0
2005-04-19 13:00:00,16.61,16.61,16.61,16.61,8000.0,10.7084,10.7084,10.7084,10.7084,8000.0
2005-04-19 13:05:00,16.63,16.63,16.59,16.6,21200.0,10.7213,10.7213,10.6955,10.702,21200.0
2005-04-19 13:10:00,16.6,16.6,16.59,16.59,10800.0,10.702,10.702,10.6955,10.6955,10800.0
2005-04-19 13:15:00,16.58,16.58,16.57,16.57,18400.0,10.6891,10.6891,10.6826,10.6826,18400.0
2005-04-19 13:20:00,16.57,16.59,16.57,16.58,8400.0,10.6826,10.6955,10.6826,10.6891,8400.0
2005-04-19 13:25:00,16.58,16.6,16.58,16.59,22000.0,10.6891,10.702,10.6891,10.6955,22000.0
2005-04-19 13:30:00,16.59,16.63,16.59,16.63,24400.0,10.6955,10.7213,10.6955,10.7213,24400.0
2005-04-19 13:35:00,16.63,16.63,16.63,16.63,8000.0,10.7213,10.7213,10.7213,10.7213,8000.0
2005-04-19 13:40:00,16.63,16.65,16.63,16.65,14800.0,10.7213,10.7342,10.7213,10.7342,14800.0
2005-04-19 13:45:00,16.66,16.68,16.64,16.65,23200.0,10.7407,10.7536,10.7278,10.7342,23200.0
2005-04-19 13:50:00,16.63,16.65,16.63,16.65,12000.0,10.7213,10.7342,10.7213,10.7342,12000.0
2005-04-19 13:55:00,16.65,16.65,16.64,16.65,7200.0,10.7342,10.7342,10.7278,10.7342,7200.0
2005-04-19 14:00:00,16.65,16.65,16.63,16.63,18800.0,10.7342,10.7342,10.7213,10.7213,18800.0
2005-04-19 14:05:00,16.63,16.66,16.63,16.66,6000.0,10.7213,10.7407,10.7213,10.7407,6000.0
2005-04-19 14:10:00,16.66,16.66,16.64,16.66,7600.0,10.7407,10.7407,10.7278,10.7407,7600.0
2005-04-19 14:15:00,16.66,16.66,16.65,16.66,6000.0,10.7407,10.7407,10.7342,10.7407,6000.0
2005-04-19 14:20:00,16.66,16.69,16.66,16.68,14400.0,10.7407,10.76,10.7407,10.7536,14400.0
2005-04-19 14:25:00,16.68,16.71,16.68,16.69,10000.0,10.7536,10.7729,10.7536,10.76,10000.0
2005-04-19 14:30:00,16.68,16.69,16.68,16.68,7600.0,10.7536,10.76,10.7536,10.7536,7600.0
2005-04-19 14:35:00,16.68,16.68,16.65,16.65,13600.0,10.7536,10.7536,10.7342,10.7342,13600.0
2005-04-19 14:40:00,16.65,16.66,16.65,16.65,17200.0,10.7342,10.7407,10.7342,10.7342,17200.0
2005-04-19 14:45:00,16.65,16.66,16.65,16.66,6800.0,10.7342,10.7407,10.7342,10.7407,6800.0
2005-04-19 14:50:00,16.66,16.67,16.66,16.67,22800.0,10.7407,10.7471,10.7407,10.7471,22800.0
2005-04-19 14:55:00,16.67,16.68,16.67,16.68,18000.0,10.7471,10.7536,10.7471,10.7536,18000.0
2005-04-19 15:00:00,16.68,16.68,16.66,16.66,6000.0,10.7536,10.7536,10.7407,10.7407,6000.0
2005-04-19 15:05:00,16.65,16.65,16.59,16.59,30400.0,10.7342,10.7342,10.6955,10.6955,30400.0
2005-04-19 15:10:00,16.59,16.62,16.59,16.62,22800.0,10.6955,10.7149,10.6955,10.7149,22800.0
2005-04-19 15:15:00,16.62,16.63,16.6,16.61,26400.0,10.7149,10.7213,10.702,10.7084,26400.0
2005-04-19 15:20:00,16.6,16.61,16.57,16.57,20400.0,10.702,10.7084,10.6826,10.6826,20400.0
2005-04-19 15:25:00,16.57,16.61,16.56,16.61,28400.0,10.6826,10.7084,10.6762,10.7084,28400.0
2005-04-19 15:30:00,16.61,16.64,16.61,16.63,26400.0,10.7084,10.7278,10.7084,10.7213,26400.0
2005-04-19 15:35:00,16.62,16.63,16.61,16.61,30800.0,10.7149,10.7213,10.7084,10.7084,30800.0
2005-04-19 15:40:00,16.6,16.61,16.59,16.61,40400.0,10.702,10.7084,10.6955,10.7084,40400.0
2005-04-19 15:45:00,16.61,16.61,16.61,16.61,20800.0,10.7084,10.7084,10.7084,10.7084,20800.0
2005-04-19 15:50:00,16.61,16.61,16.59,16.59,48000.0,10.7084,10.7084,10.6955,10.6955,48000.0
2005-04-19 15:55:00,16.59,16.6,16.59,16.59,18800.0,10.6955,10.702,10.6955,10.6955,18800.0
2005-04-20 09:30:00,16.88,16.89,16.85,16.85,127200.0,10.8825,10.889,10.8632,10.8632,127200.0
2005-04-20 09:35:00,16.85,16.95,16.84,16.93,107600.0,10.8632,10.9276,10.8567,10.9147,107600.0
2005-04-20 09:40:00,16.98,16.98,16.92,16.97,172000.0,10.947,10.947,10.9083,10.9405,172000.0
2005-04-20 09:45:00,17.0,17.0,16.9,16.92,182400.0,10.9599,10.9599,10.8954,10.9083,182400.0
2005-04-20 09:50:00,16.9,16.91,16.78,16.79,254800.0,10.8954,10.9018,10.818,10.8245,254800.0
2005-04-20 09:55:00,16.79,16.79,16.75,16.75,267600.0,10.8245,10.8245,10.7987,10.7987,267600.0
2005-04-20 10:00:00,16.75,16.75,16.72,16.72,111600.0,10.7987,10.7987,10.7794,10.7794,111600.0
2005-04-20 10:05:00,16.72,16.75,16.72,16.75,157600.0,10.7794,10.7987,10.7794,10.7987,157600.0
2005-04-20 10:10:00,16.76,16.8,16.75,16.78,112800.0,10.8051,10.8309,10.7987,10.818,112800.0
2005-04-20 10:15:00,16.78,16.81,16.77,16.77,140400.0,10.818,10.8374,10.8116,10.8116,140400.0
2005-04-20 10:20:00,16.76,16.77,16.75,16.77,33600.0,10.8051,10.8116,10.7987,10.8116,33600.0
2005-04-20 10:25:00,16.76,16.79,16.76,16.79,78400.0,10.8051,10.8245,10.8051,10.8245,78400.0
2005-04-20 10:30:00,16.78,16.79,16.74,16.74,122800.0,10.818,10.8245,10.7922,10.7922,122800.0
2005-04-20 10:35:00,16.74,16.76,16.74,16.74,50000.0,10.7922,10.8051,10.7922,10.7922,50000.0
2005-04-20 10:40:00,16.74,16.75,16.7,16.71,21200.0,10.7922,10.7987,10.7665,10.7729,21200.0
2005-04-20 10:45:00,16.71,16.74,16.71,16.71,39200.0,10.7729,10.7922,10.7729,10.7729,39200.0
2005-04-20 10:50:00,16.71,16.72,16.7,16.71,36800.0,10.7729,10.7794,10.7665,10.7729,36800.0
2005-04-20 10:55:00,16.71,16.76,16.71,16.76,86000.0,10.7729,10.8051,10.7729,10.8051,86000.0
2005-04-20 11:00:00,16.76,16.79,16.76,16.77,56000.0,10.8051,10.8245,10.8051,10.8116,56000.0
2005-04-20 11:05:00,16.77,16.79,16.76,16.79,94000.0,10.8116,10.8245,10.8051,10.8245,94000.0
2005-04-20 11:10:00,16.78,16.79,16.75,16.79,115200.0,10.818,10.8245,10.7987,10.8245,115200.0
2005-04-20 11:15:00,16.79,16.8,16.77,16.79,50400.0,10.8245,10.8309,10.8116,10.8245,50400.0
2005-04-20 11:20:00,16.79,16.88,16.78,16.78,62000.0,10.8245,10.8825,10.818,10.818,62000.0
2005-04-20 11:25:00,16.78,16.79,16.77,16.77,57600.0,10.818,10.8245,10.8116,10.8116,57600.0
2005-04-20 11:30:00,16.78,16.78,16.75,16.77,23200.0,10.818,10.818,10.7987,10.8116,23200.0
2005-04-20 11:35:00,16.77,16.77,16.76,16.77,262800.0,10.8116,10.8116,10.8051,10.8116,262800.0
2005-04-20 11:40:00,16.77,16.78,16.77,16.77,24000.0,10.8116,10.818,10.8116,10.8116,24000.0
2005-04-20 11:45:00,16.77,16.77,16.77,16.77,15600.0,10.8116,10.8116,10.8116,10.8116,15600.0
2005-04-20 11:50:00,16.77,16.77,16.76,16.76,18000.0,10.8116,10.8116,10.8051,10.8051,18000.0
2005-04-20 11:55:00,16.76,16.8,16.76,16.8,40800.0,10.8051,10.8309,10.8051,10.8309,40800.0
2005-04-20 12:00:00,16.79,16.81,16.79,16.81,69600.0,10.8245,10.8374,10.8245,10.8374,69600.0
2005-04-20 12:05:00,16.81,16.83,16.78,16.82,62400.0,10.8374,10.8503,10.818,10.8438,62400.0
2005-04-20 12:10:00,16.82,16.82,16.81,16.81,12400.0,10.8438,10.8438,10.8374,10.8374,12400.0
2005-04-20 12:15:00,16.81,16.81,16.8,16.8,13200.0,10.8374,10.8374,10.8309,10.8309,13200.0
2005-04-20 12:20:00,16.8,16.8,16.78,16.78,7200.0,10.8309,10.8309,10.818,10.818,7200.0
2005-04-20 12:25:00,16.78,16.78,16.78,16.78,34000.0,10.818,10.818,10.818,10.818,34000.0
2005-04-20 12:30:00,16.78,16.78,16.78,16.78,8800.0,10.818,10.818,10.818,10.818,8800.0
2005-04-20 12:35:00,16.78,16.78,16.75,16.76,25200.0,10.818,10.818,10.7987,10.8051,25200.0
2005-04-20 12:40:00,16.75,16.79,16.75,16.78,38800.0,10.7987,10.8245,10.7987,10.818,38800.0
2005-04-20 12:45:00,16.78,16.78,16.75,16.75,25600.0,10.818,10.818,10.7987,10.7987,25600.0
2005-04-20 12:50:00,16.75,16.75,16.69,16.69,41600.0,10.7987,10.7987,10.76,10.76,41600.0
2005-04-20 12:55:00,16.7,16.7,16.66,16.66,148800.0,10.7665,10.7665,10.7407,10.7407,148800.0
2005-04-20 13:00:00,16.67,16.68,16.66,16.67,29600.0,10.7471,10.7536,10.7407,10.7471,29600.0
2005-04-20 13:05:00,16.67,16.67,16.66,16.67,45600.0,10.7471,10.7471,10.7407,10.7471,45600.0
2005-04-20 13:10:00,16.67,16.69,16.67,16.69,68400.0,10.7471,10.76,10.7471,10.76,68400.0
2005-04-20 13:15:00,16.69,16.69,16.67,16.67,48400.0,10.76,10.76,10.7471,10.7471,48400.0
2005-04-20 13:20:00,16.66,16.66,16.66,16.66,12000.0,10.7407,10.7407,10.7407,10.7407,12000.0
2005-04-20 13:25:00,16.66,16.66,16.62,16.62,22400.0,10.7407,10.7407,10.7149,10.7149,22400.0
2005-04-20 13:30:00,16.62,16.62,16.58,16.59,42800.0,10.7149,10.7149,10.6891,10.6955,42800.0
2005-04-20 13:35:00,16.58,16.6,16.57,16.6,70000.0,10.6891,10.702,10.6826,10.702,70000.0
2005-04-20 13:40:00,16.6,16.62,16.59,16.62,53200.0,10.702,10.7149,10.6955,10.7149,53200.0
2005-04-20 13:45:00,16.62,16.67,16.61,16.63,48800.0,10.7149,10.7471,10.7084,10.7213,48800.0
2005-04-20 13:50:00,16.63,16.67,16.63,16.67,70400.0,10.7213,10.7471,10.7213,10.7471,70400.0
2005-04-20 13:55:00,16.66,16.66,16.63,16.63,60800.0,10.7407,10.7407,10.7213,10.7213,60800.0
2005-04-20 14:00:00,16.63,16.65,16.61,16.63,91600.0,10.7213,10.7342,10.7084,10.7213,91600.0
2005-04-20 14:05:00,16.63,16.63,16.56,16.59,59600.0,10.7213,10.7213,10.6762,10.6955,59600.0
2005-04-20 14:10:00,16.59,16.63,16.58,16.61,111200.0,10.6955,10.7213,10.6891,10.7084,111200.0
2005-04-20 14:15:00,16.61,16.64,16.61,16.64,33200.0,10.7084,10.7278,10.7084,10.7278,33200.0
2005-04-20 14:20:00,16.64,16.64,16.63,16.64,69600.0,10.7278,10.7278,10.7213,10.7278,69600.0
2005-04-20 14:25:00,16.64,16.7,16.64,16.7,157200.0,10.7278,10.7665,10.7278,10.7665,157200.0
2005-04-20 14:30:00,16.7,16.74,16.68,16.74,120000.0,10.7665,10.7922,10.7536,10.7922,120000.0
2005-04-20 14:35:00,16.74,16.74,16.71,16.72,38400.0,10.7922,10.7922,10.7729,10.7794,38400.0
2005-04-20 14:40:00,16.71,16.77,16.7,16.76,146800.0,10.7729,10.8116,10.7665,10.8051,146800.0
2005-04-20 14:45:00,16.76,16.77,16.73,16.76,116400.0,10.8051,10.8116,10.7858,10.8051,116400.0
2005-04-20 14:50:00,16.75,16.75,16.72,16.72,128400.0,10.7987,10.7987,10.7794,10.7794,128400.0
2005-04-20 14:55:00,16.72,16.73,16.71,16.71,42400.0,10.7794,10.7858,10.7729,10.7729,42400.0
2005-04-20 15:00:00,16.71,16.71,16.68,16.7,76400.0,10.7729,10.7729,10.7536,10.7665,76400.0
2005-04-20 15:05:00,16.7,16.7,16.64,16.64,24400.0,10.7665,10.7665,10.7278,10.7278,24400.0
2005-04-20 15:10:00,16.64,16.64,16.58,16.59,131600.0,10.7278,10.7278,10.6891,10.6955,131600.0
2005-04-20 15:15:00,16.59,16.59,16.57,16.58,64800.0,10.6955,10.6955,10.6826,10.6891,64800.0
2005-04-20 15:20:00,16.58,16.59,16.55,16.56,150400.0,10.6891,10.6955,10.6698,10.6762,150400.0
2005-04-20 15:25:00,16.56,16.61,16.56,16.61,64800.0,10.6762,10.7084,10.6762,10.7084,64800.0
2005-04-20 15:30:00,16.61,16.62,16.61,16.62,99600.0,10.7084,10.7149,10.7084,10.7149,99600.0
2005-04-20 15:35:00,16.62,16.64,16.61,16.62,106000.0,10.7149,10.7278,10.7084,10.7149,106000.0
2005-04-20 15:40:00,16.62,16.63,16.56,16.58,70800.0,10.7149,10.7213,10.6762,10.6891,70800.0
2005-04-20 15:45:00,16.58,16.58,16.54,16.55,62000.0,10.6891,10.6891,10.6633,10.6698,62000.0
2005-04-20 15:50:00,16.55,16.55,16.5,16.5,45600.0,10.6698,10.6698,10.6375,10.6375,45600.0
2005-04-20 15:55:00,16.5,16.51,16.49,16.5,155600.0,10.6375,10.644,10.6311,10.6375,155600.0
2005-04-21 09:30:00,17.75,17.75,17.63,17.75,4400.0,11.4434,11.4434,11.366,11.4434,4400.0
2005-04-21 09:35:00,17.75,18.0,17.75,17.9,548000.0,11.4434,11.6046,11.4434,11.5401,548000.0
2005-04-21 09:40:00,17.9,18.18,17.89,18.08,732800.0,11.5401,11.7206,11.5337,11.6561,732800.0
2005-04-21 09:45:00,18.06,18.11,18.04,18.04,404400.0,11.6432,11.6755,11.6304,11.6304,404400.0
2005-04-21 09:50:00,18.05,18.05,17.95,17.98,567200.0,11.6368,11.6368,11.5723,11.5917,567200.0
2005-04-21 09:55:00,17.98,18.0,17.94,17.94,361600.0,11.5917,11.6046,11.5659,11.5659,361600.0
2005-04-21 10:00:00,17.94,17.98,17.82,17.86,367200.0,11.5659,11.5917,11.4885,11.5143,367200.0
2005-04-21 10:05:00,17.86,17.91,17.72,17.75,312400.0,11.5143,11.5465,11.4241,11.4434,312400.0
2005-04-21 10:10:00,17.77,17.82,17.68,17.73,420000.0,11.4563,11.4885,11.3983,11.4305,420000.0
2005-04-21 10:15:00,17.73,17.75,17.65,17.72,358000.0,11.4305,11.4434,11.3789,11.4241,358000.0
2005-04-21 10:20:00,17.71,17.88,17.7,17.77,278400.0,11.4176,11.5272,11.4112,11.4563,278400.0
2005-04-21 10:25:00,17.77,17.77,17.55,17.59,218400.0,11.4563,11.4563,11.3145,11.3402,218400.0
2005-04-21 10:30:00,17.59,17.73,17.59,17.7,233200.0,11.3402,11.4305,11.3402,11.4112,233200.0
2005-04-21 10:35:00,17.7,17.73,17.69,17.69,133600.0,11.4112,11.4305,11.4047,11.4047,133600.0
2005-04-21 10:40:00,17.69,17.69,17.64,17.65,202800.0,11.4047,11.4047,11.3725,11.3789,202800.0
2005-04-21 10:45:00,17.63,18.16,17.63,17.65,174400.0,11.366,11.7077,11.366,11.3789,174400.0
2005-04-21 10:50:00,17.65,17.66,17.63,17.64,155200.0,11.3789,11.3854,11.366,11.3725,155200.0
2005-04-21 10:55:00,17.64,17.68,17.62,17.68,244000.0,11.3725,11.3983,11.3596,11.3983,244000.0
2005-04-21 11:00:00,17.68,17.68,17.64,17.64,154400.0,11.3983,11.3983,11.3725,11.3725,154400.0
2005-04-21 11:05:00,17.64,17.64,17.59,17.61,155600.0,11.3725,11.3725,11.3402,11.3531,155600.0
2005-04-21 11:10:00,17.62,17.64,17.59,17.6,194000.0,11.3596,11.3725,11.3402,11.3467,194000.0
2005-04-21 11:15:00,17.6,17.65,17.59,17.65,366400.0,11.3467,11.3789,11.3402,11.3789,366400.0
2005-04-21 11:20:00,17.64,17.64,17.63,17.63,154800.0,11.3725,11.3725,11.366,11.366,154800.0
2005-04-21 11:25:00,17.61,17.61,17.55,17.55,89600.0,11.3531,11.3531,11.3145,11.3145,89600.0
2005-04-21 11:30:00,17.55,17.55,17.51,17.53,284400.0,11.3145,11.3145,11.2887,11.3016,284400.0
2005-04-21 11:35:00,17.53,17.59,17.53,17.56,186000.0,11.3016,11.3402,11.3016,11.3209,186000.0
2005-04-21 11:40:00,17.55,17.59,17.55,17.56,184800.0,11.3145,11.3402,11.3145,11.3209,184800.0
2005-04-21 11:45:00,17.58,17.66,17.57,17.64,120000.0,11.3338,11.3854,11.3273,11.3725,120000.0
2005-04-21 11:50:00,17.64,17.65,17.63,17.65,136000.0,11.3725,11.3789,11.366,11.3789,136000.0
2005-04-21 11:55:00,17.65,17.71,17.65,17.7,220000.0,11.3789,11.4176,11.3789,11.4112,220000.0
2005-04-21 12:00:00,17.7,17.76,17.69,17.75,234000.0,11.4112,11.4498,11.4047,11.4434,234000.0
2005-04-21 12:05:00,17.76,17.82,17.75,17.81,263200.0,11.4498,11.4885,11.4434,11.4821,263200.0
2005-04-21 12:10:00,17.81,17.91,17.81,17.84,217600.0,11.4821,11.5465,11.4821,11.5014,217600.0
2005-04-21 12:15:00,17.84,17.93,17.82,17.9,80000.0,11.5014,11.5594,11.4885,11.5401,80000.0
2005-04-21 12:20:00,17.9,17.91,17.87,17.89,223200.0,11.5401,11.5465,11.5208,11.5337,223200.0
2005-04-21 12:25:00,17.89,18.0,17.89,18.0,173200.0,11.5337,11.6046,11.5337,11.6046,173200.0
2005-04-21 12:30:00,17.99,18.0,17.93,17.96,314000.0,11.5981,11.6046,11.5594,11.5788,314000.0
2005-04-21 12:35:00,17.96,17.98,17.93,17.95,82400.0,11.5788,11.5917,11.5594,11.5723,82400.0
2005-04-21 12:40:00,17.95,17.95,17.87,17.9,162800.0,11.5723,11.5723,11.5208,11.5401,162800.0
2005-04-21 12:45:00,17.91,17.95,17.9,17.95,91200.0,11.5465,11.5723,11.5401,11.5723,91200.0
2005-04-21 12:50:00,17.95,17.96,17.92,17.92,75200.0,11.5723,11.5788,11.553,11.553,75200.0
2005-04-21 12:55:00,17.92,17.94,17.9,17.93,60800.0,11.553,11.5659,11.5401,11.5594,60800.0
2005-04-21 13:00:00,17.93,17.94,17.92,17.93,55600.0,11.5594,11.5659,11.553,11.5594,55600.0
2005-04-21 13:05:00,17.93,17.94,17.91,17.91,133600.0,11.5594,11.5659,11.5465,11.5465,133600.0
2005-04-21 13:10:00,17.91,17.91,17.9,17.9,73600.0,11.5465,11.5465,11.5401,11.5401,73600.0
2005-04-21 13:15:00,17.9,17.9,17.88,17.88,122400.0,11.5401,11.5401,11.5272,11.5272,122400.0
2005-04-21 13:20:00,17.88,17.88,17.83,17.84,338800.0,11.5272,11.5272,11.495,11.5014,338800.0
2005-04-21 13:25:00,17.85,17.88,17.85,17.88,78800.0,11.5079,11.5272,11.5079,11.5272,78800.0
2005-04-21 13:30:00,17.88,17.88,17.85,17.85,122400.0,11.5272,11.5272,11.5079,11.5079,122400.0
2005-04-21 13:35:00,17.86,17.88,17.85,17.88,289600.0,11.5143,11.5272,11.5079,11.5272,289600.0
2005-04-21 13:40:00,17.88,17.9,17.87,17.9,74800.0,11.5272,11.5401,11.5208,11.5401,74800.0
2005-04-21 13:45:00,17.9,17.93,17.9,17.93,24400.0,11.5401,11.5594,11.5401,11.5594,24400.0
2005-04-21 13:50:00,17.93,17.97,17.93,17.96,120800.0,11.5594,11.5852,11.5594,11.5788,120800.0
2005-04-21 13:55:00,17.96,17.96,17.95,17.95,78800.0,11.5788,11.5788,11.5723,11.5723,78800.0
2005-04-21 14:00:00,17.95,17.96,17.95,17.95,106000.0,11.5723,11.5788,11.5723,11.5723,106000.0
2005-04-21 14:05:00,17.95,17.98,17.95,17.98,36800.0,11.5723,11.5917,11.5723,11.5917,36800.0
2005-04-21 14:10:00,17.98,18.0,17.97,17.99,87600.0,11.5917,11.6046,11.5852,11.5981,87600.0
2005-04-21 14:15:00,17.99,18.03,17.97,18.02,315200.0,11.5981,11.6239,11.5852,11.6175,315200.0
2005-04-21 14:20:00,18.02,18.09,18.0,18.08,111600.0,11.6175,11.6626,11.6046,11.6561,111600.0
2005-04-21 14:25:00,18.07,18.11,18.05,18.1,114800.0,11.6497,11.6755,11.6368,11.669,114800.0
2005-04-21 14:30:00,18.1,18.13,18.06,18.06,177200.0,11.669,11.6884,11.6432,11.6432,177200.0
2005-04-21 14:35:00,18.05,18.06,18.02,18.02,181600.0,11.6368,11.6432,11.6175,11.6175,181600.0
2005-04-21 14:40:00,18.02,18.02,17.98,17.98,130400.0,11.6175,11.6175,11.5917,11.5917,130400.0
2005-04-21 14:45:00,17.98,18.02,17.95,18.02,167200.0,11.5917,11.6175,11.5723,11.6175,167200.0
2005-04-21 14:50:00,18.02,18.02,17.97,17.99,54400.0,11.6175,11.6175,11.5852,11.5981,54400.0
2005-04-21 14:55:00,17.99,18.03,17.98,18.03,86400.0,11.5981,11.6239,11.5917,11.6239,86400.0
2005-04-21 15:00:00,18.02,18.03,17.99,17.99,130000.0,11.6175,11.6239,11.5981,11.5981,130000.0
2005-04-21 15:05:00,18.0,18.0,17.96,17.96,606000.0,11.6046,11.6046,11.5788,11.5788,606000.0
2005-04-21 15:10:00,17.96,17.96,17.93,17.93,260400.0,11.5788,11.5788,11.5594,11.5594,260400.0
2005-04-21 15:15:00,17.93,17.95,17.92,17.94,106400.0,11.5594,11.5723,11.553,11.5659,106400.0
2005-04-21 15:20:00,17.95,17.99,17.92,17.98,189600.0,11.5723,11.5981,11.553,11.5917,189600.0
2005-04-21 15:25:00,17.98,17.98,17.95,17.95,134000.0,11.5917,11.5917,11.5723,11.5723,134000.0
2005-04-21 15:30:00,17.95,18.0,17.95,17.98,208400.0,11.5723,11.6046,11.5723,11.5917,208400.0
2005-04-21 15:35:00,17.97,17.98,17.94,17.98,210000.0,11.5852,11.5917,11.5659,11.5917,210000.0
2005-04-21 15:40:00,17.98,18.0,17.97,17.97,112000.0,11.5917,11.6046,11.5852,11.5852,112000.0
2005-04-21 15:45:00,17.97,17.97,17.95,17.95,194400.0,11.5852,11.5852,11.5723,11.5723,194400.0
2005-04-21 15:50:00,17.95,17.98,17.95,17.96,146000.0,11.5723,11.5917,11.5723,11.5788,146000.0
2005-04-21 15:55:00,17.96,17.96,17.93,17.93,161600.0,11.5788,11.5788,11.5594,11.5594,161600.0
2005-04-22 09:30:00,17.99,17.99,17.98,17.98,47200.0,11.5981,11.5981,11.5917,11.5917,47200.0
2005-04-22 09:35:00,17.98,17.98,17.92,17.93,82000.0,11.5917,11.5917,11.553,11.5594,82000.0
2005-04-22 09:40:00,17.92,17.94,17.92,17.92,80400.0,11.553,11.5659,11.553,11.553,80400.0
2005-04-22 09:45:00,17.92,17.92,17.88,17.91,58400.0,11.553,11.553,11.5272,11.5465,58400.0
2005-04-22 09:50:00,17.92,17.93,17.9,17.93,29200.0,11.553,11.5594,11.5401,11.5594,29200.0
2005-04-22 09:55:00,17.92,17.99,17.92,17.97,48000.0,11.553,11.5981,11.553,11.5852,48000.0
2005-04-22 10:00:00,17.98,17.98,17.96,17.96,32800.0,11.5917,11.5917,11.5788,11.5788,32800.0
2005-04-22 10:05:00,17.97,18.01,17.97,18.0,83200.0,11.5852,11.611,11.5852,11.6046,83200.0
2005-04-22 10:10:00,18.0,18.23,17.96,17.97,53200.0,11.6046,11.7528,11.5788,11.5852,53200.0
2005-04-22 10:15:00,17.97,17.97,17.96,17.96,100000.0,11.5852,11.5852,11.5788,11.5788,100000.0
2005-04-22 10:20:00,17.96,17.96,17.93,17.94,81200.0,11.5788,11.5788,11.5594,11.5659,81200.0
2005-04-22 10:25:00,17.94,17.94,17.91,17.91,201600.0,11.5659,11.5659,11.5465,11.5465,201600.0
2005-04-22 10:30:00,17.91,17.91,17.82,17.82,252000.0,11.5465,11.5465,11.4885,11.4885,252000.0
2005-04-22 10:35:00,17.8,17.88,17.79,17.88,182800.0,11.4756,11.5272,11.4692,11.5272,182800.0
2005-04-22 10:40:00,17.88,17.88,17.85,17.86,90000.0,11.5272,11.5272,11.5079,11.5143,90000.0
2005-04-22 10:45:00,17.86,17.89,17.85,17.89,62400.0,11.5143,11.5337,11.5079,11.5337,62400.0
2005-04-22 10:50:00,17.87,17.9,17.87,17.9,23200.0,11.5208,11.5401,11.5208,11.5401,23200.0
2005-04-22 10:55:00,17.9,17.9,17.87,17.87,70800.0,11.5401,11.5401,11.5208,11.5208,70800.0
2005-04-22 11:00:00,17.88,17.9,17.87,17.89,57200.0,11.5272,11.5401,11.5208,11.5337,57200.0
2005-04-22 11:05:00,17.89,17.89,17.86,17.86,37200.0,11.5337,11.5337,11.5143,11.5143,37200.0
2005-04-22 11:10:00,17.86,17.89,17.86,17.89,20800.0,11.5143,11.5337,11.5143,11.5337,20800.0
2005-04-22 11:15:00,17.89,17.9,17.88,17.88,18800.0,11.5337,11.5401,11.5272,11.5272,18800.0
2005-04-22 11:20:00,17.86,17.9,17.86,17.9,34000.0,11.5143,11.5401,11.5143,11.5401,34000.0
2005-04-22 11:25:00,17.92,17.93,17.92,17.92,20800.0,11.553,11.5594,11.553,11.553,20800.0
2005-04-22 11:30:00,17.92,17.92,17.9,17.9,18400.0,11.553,11.553,11.5401,11.5401,18400.0
2005-04-22 11:35:00,17.9,17.9,17.87,17.88,18800.0,11.5401,11.5401,11.5208,11.5272,18800.0
2005-04-22 11:40:00,17.88,17.89,17.86,17.89,45200.0,11.5272,11.5337,11.5143,11.5337,45200.0
2005-04-22 11:45:00,17.88,17.9,17.88,17.9,240000.0,11.5272,11.5401,11.5272,11.5401,240000.0
2005-04-22 11:50:00,17.89,17.93,17.88,17.93,30800.0,11.5337,11.5594,11.5272,11.5594,30800.0
2005-04-22 11:55:00,17.93,17.93,17.91,17.91,11200.0,11.5594,11.5594,11.5465,11.5465,11200.0
2005-04-22 12:00:00,17.93,17.93,17.9,17.9,206400.0,11.5594,11.5594,11.5401,11.5401,206400.0
2005-04-22 12:05:00,17.89,17.89,17.86,17.86,3200.0,11.5337,11.5337,11.5143,11.5143,3200.0
2005-04-22 12:10:00,17.86,17.86,17.85,17.86,24800.0,11.5143,11.5143,11.5079,11.5143,24800.0
2005-04-22 12:15:00,17.85,17.86,17.85,17.86,12400.0,11.5079,11.5143,11.5079,11.5143,12400.0
2005-04-22 12:20:00,17.86,17.86,17.86,17.86,12000.0,11.5143,11.5143,11.5143,11.5143,12000.0
2005-04-22 12:25:00,17.88,17.91,17.88,17.89,14800.0,11.5272,11.5465,11.5272,11.5337,14800.0
2005-04-22 12:30:00,17.89,17.89,17.88,17.88,9600.0,11.5337,11.5337,11.5272,11.5272,9600.0
2005-04-22 12:35:00,17.88,17.88,17.88,17.88,2400.0,11.5272,11.5272,11.5272,11.5272,2400.0
2005-04-22 12:40:00,17.88,17.93,17.88,17.93,22400.0,11.5272,11.5594,11.5272,11.5594,22400.0
2005-04-22 12:45:00,17.93,17.96,17.93,17.96,10000.0,11.5594,11.5788,11.5594,11.5788,10000.0
2005-04-22 12:50:00,17.96,17.97,17.96,17.97,5200.0,11.5788,11.5852,11.5788,11.5852,5200.0
2005-04-22 12:55:00,17.97,17.97,17.97,17.97,0.0,11.5852,11.5852,11.5852,11.5852,0.0
2005-04-22 13:00:00,17.97,17.97,17.97,17.97,12000.0,11.5852,11.5852,11.5852,11.5852,12000.0
2005-04-22 13:05:00,17.97,17.97,17.95,17.95,23200.0,11.5852,11.5852,11.5723,11.5723,23200.0
2005-04-22 13:10:00,17.94,17.95,17.94,17.94,14000.0,11.5659,11.5723,11.5659,11.5659,14000.0
2005-04-22 13:15:00,17.94,17.95,17.94,17.95,34400.0,11.5659,11.5723,11.5659,11.5723,34400.0
2005-04-22 13:20:00,17.95,17.97,17.95,17.96,40800.0,11.5723,11.5852,11.5723,11.5788,40800.0
2005-04-22 13:25:00,17.96,17.99,17.96,17.99,39200.0,11.5788,11.5981,11.5788,11.5981,39200.0
2005-04-22 13:30:00,17.99,18.0,17.99,18.0,77600.0,11.5981,11.6046,11.5981,11.6046,77600.0
2005-04-22 13:35:00,18.0,18.0,18.0,18.0,88000.0,11.6046,11.6046,11.6046,11.6046,88000.0
2005-04-22 13:40:00,18.0,18.0,18.0,18.0,32000.0,11.6046,11.6046,11.6046,11.6046,32000.0
2005-04-22 13:45:00,18.0,18.0,17.96,17.96,21200.0,11.6046,11.6046,11.5788,11.5788,21200.0
2005-04-22 13:50:00,17.97,17.97,17.96,17.96,22800.0,11.5852,11.5852,11.5788,11.5788,22800.0
2005-04-22 13:55:00,17.96,17.98,17.96,17.98,66000.0,11.5788,11.5917,11.5788,11.5917,66000.0
2005-04-22 14:00:00,17.98,17.98,17.96,17.96,73200.0,11.5917,11.5917,11.5788,11.5788,73200.0
2005-04-22 14:05:00,17.96,17.96,17.95,17.95,33600.0,11.5788,11.5788,11.5723,11.5723,33600.0
2005-04-22 14:10:00,17.95,17.96,17.95,17.96,100000.0,11.5723,11.5788,11.5723,11.5788,100000.0
2005-04-22 14:15:00,17.96,17.96,17.95,17.95,21200.0,11.5788,11.5788,11.5723,11.5723,21200.0
2005-04-22 14:20:00,17.95,17.95,17.91,17.91,24400.0,11.5723,11.5723,11.5465,11.5465,24400.0
2005-04-22 14:25:00,17.91,17.92,17.91,17.91,54000.0,11.5465,11.553,11.5465,11.5465,54000.0
2005-04-22 14:30:00,17.92,17.94,17.92,17.94,38400.0,11.553,11.5659,11.553,11.5659,38400.0
2005-04-22 14:35:00,17.94,17.94,17.86,17.86,46400.0,11.5659,11.5659,11.5143,11.5143,46400.0
2005-04-22 14:40:00,17.86,17.86,17.84,17.85,58000.0,11.5143,11.5143,11.5014,11.5079,58000.0
2005-04-22 14:45:00,17.84,17.84,17.77,17.77,64400.0,11.5014,11.5014,11.4563,11.4563,64400.0
2005-04-22 14:50:00,17.77,17.84,17.76,17.82,35600.0,11.4563,11.5014,11.4498,11.4885,35600.0
2005-04-22 14:55:00,17.82,17.86,17.81,17.85,56400.0,11.4885,11.5143,11.4821,11.5079,56400.0
2005-04-22 15:00:00,17.85,17.87,17.84,17.86,52000.0,11.5079,11.5208,11.5014,11.5143,52000.0
2005-04-22 15:05:00,17.85,17.87,17.85,17.86,43200.0,11.5079,11.5208,11.5079,11.5143,43200.0
2005-04-22 15:10:00,17.86,17.86,17.85,17.85,39600.0,11.5143,11.5143,11.5079,11.5079,39600.0
2005-04-22 15:15:00,17.85,17.85,17.81,17.81,59200.0,11.5079,11.5079,11.4821,11.4821,59200.0
2005-04-22 15:20:00,17.81,17.83,17.81,17.82,45200.0,11.4821,11.495,11.4821,11.4885,45200.0
2005-04-22 15:25:00,17.8,17.82,17.73,17.73,77200.0,11.4756,11.4885,11.4305,11.4305,77200.0
2005-04-22 15:30:00,17.73,17.75,17.72,17.75,131200.0,11.4305,11.4434,11.4241,11.4434,131200.0
2005-04-22 15:35:00,17.75,17.76,17.74,17.75,125600.0,11.4434,11.4498,11.4369,11.4434,125600.0
2005-04-22 15:40:00,17.77,17.79,17.75,17.78,64800.0,11.4563,11.4692,11.4434,11.4627,64800.0
2005-04-22 15:45:00,17.78,17.79,17.75,17.75,78800.0,11.4627,11.4692,11.4434,11.4434,78800.0
2005-04-22 15:50:00,17.75,17.79,17.75,17.79,70800.0,11.4434,11.4692,11.4434,11.4692,70800.0
2005-04-22 15:55:00,17.8,17.84,17.8,17.82,134400.0,11.4756,11.5014,11.4756,11.4885,134400.0
2005-04-25 09:35:00,17.84,17.86,17.84,17.86,13200.0,11.5014,11.5143,11.5014,11.5143,13200.0
2005-04-25 09:40:00,17.88,17.89,17.87,17.87,70400.0,11.5272,11.5337,11.5208,11.5208,70400.0
2005-04-25 09:45:00,17.87,17.87,17.86,17.86,64400.0,11.5208,11.5208,11.5143,11.5143,64400.0
2005-04-25 09:50:00,17.87,17.87,17.83,17.84,156800.0,11.5208,11.5208,11.495,11.5014,156800.0
2005-04-25 09:55:00,17.88,17.89,17.87,17.88,350400.0,11.5272,11.5337,11.5208,11.5272,350400.0
2005-04-25 10:00:00,17.86,17.86,17.8,17.81,109200.0,11.5143,11.5143,11.4756,11.4821,109200.0
2005-04-25 10:05:00,17.81,17.87,17.8,17.87,118800.0,11.4821,11.5208,11.4756,11.5208,118800.0
2005-04-25 10:10:00,17.87,17.88,17.86,17.87,229200.0,11.5208,11.5272,11.5143,11.5208,229200.0
2005-04-25 10:15:00,17.87,17.9,17.87,17.88,154400.0,11.5208,11.5401,11.5208,11.5272,154400.0
2005-04-25 10:20:00,17.88,17.89,17.87,17.89,129200.0,11.5272,11.5337,11.5208,11.5337,129200.0
2005-04-25 10:25:00,17.89,17.9,17.87,17.87,72800.0,11.5337,11.5401,11.5208,11.5208,72800.0
2005-04-25 10:30:00,17.87,17.87,17.86,17.86,177200.0,11.5208,11.5208,11.5143,11.5143,177200.0
2005-04-25 10:35:00,17.83,17.85,17.83,17.85,156400.0,11.495,11.5079,11.495,11.5079,156400.0
2005-04-25 10:40:00,17.85,17.86,17.85,17.86,71200.0,11.5079,11.5143,11.5079,11.5143,71200.0
2005-04-25 10:45:00,17.86,17.86,17.84,17.85,53200.0,11.5143,11.5143,11.5014,11.5079,53200.0
2005-04-25 10:50:00,17.85,17.85,17.84,17.85,32000.0,11.5079,11.5079,11.5014,11.5079,32000.0
2005-04-25 10:55:00,17.85,17.86,17.84,17.86,28800.0,11.5079,11.5143,11.5014,11.5143,28800.0
2005-04-25 11:00:00,17.86,17.88,17.86,17.88,105200.0,11.5143,11.5272,11.5143,11.5272,105200.0
2005-04-25 11:05:00,17.88,17.88,17.86,17.87,94400.0,11.5272,11.5272,11.5143,11.5208,94400.0
2005-04-25 11:10:00,17.87,17.87,17.85,17.85,25600.0,11.5208,11.5208,11.5079,11.5079,25600.0
2005-04-25 11:15:00,17.85,17.86,17.84,17.85,32800.0,11.5079,11.5143,11.5014,11.5079,32800.0
2005-04-25 11:20:00,17.85,17.86,17.85,17.85,28400.0,11.5079,11.5143,11.5079,11.5079,28400.0
2005-04-25 11:25:00,17.85,17.86,17.85,17.85,30800.0,11.5079,11.5143,11.5079,11.5079,30800.0
2005-04-25 11:30:00,17.85,17.88,17.84,17.88,112800.0,11.5079,11.5272,11.5014,11.5272,112800.0
2005-04-25 11:35:00,17.88,17.89,17.87,17.89,144400.0,11.5272,11.5337,11.5208,11.5337,144400.0
2005-04-25 11:40:00,17.89,17.89,17.86,17.86,45600.0,11.5337,11.5337,11.5143,11.5143,45600.0
2005-04-25 11:45:00,17.86,17.88,17.86,17.87,32400.0,11.5143,11.5272,11.5143,11.5208,32400.0
2005-04-25 11:50:00,17.88,17.88,17.87,17.87,51600.0,11.5272,11.5272,11.5208,11.5208,51600.0
2005-04-25 11:55:00,17.88,17.88,17.88,17.88,37600.0,11.5272,11.5272,11.5272,11.5272,37600.0
2005-04-25 12:00:00,17.88,17.88,17.85,17.87,37200.0,11.5272,11.5272,11.5079,11.5208,37200.0
2005-04-25 12:05:00,17.87,17.88,17.86,17.88,52800.0,11.5208,11.5272,11.5143,11.5272,52800.0
2005-04-25 12:10:00,17.88,17.88,17.88,17.88,36400.0,11.5272,11.5272,11.5272,11.5272,36400.0
2005-04-25 12:15:00,17.88,17.88,17.85,17.86,28400.0,11.5272,11.5272,11.5079,11.5143,28400.0
2005-04-25 12:20:00,17.85,17.85,17.83,17.84,25200.0,11.5079,11.5079,11.495,11.5014,25200.0
2005-04-25 12:25:00,17.86,17.87,17.85,17.86,26000.0,11.5143,11.5208,11.5079,11.5143,26000.0
2005-04-25 12:30:00,17.86,17.87,17.86,17.87,44000.0,11.5143,11.5208,11.5143,11.5208,44000.0
2005-04-25 12:35:00,17.87,17.87,17.86,17.86,47600.0,11.5208,11.5208,11.5143,11.5143,47600.0
2005-04-25 12:40:00,17.86,17.88,17.86,17.87,38800.0,11.5143,11.5272,11.5143,11.5208,38800.0
2005-04-25 12:45:00,17.86,17.87,17.83,17.87,29600.0,11.5143,11.5208,11.495,11.5208,29600.0
2005-04-25 12:50:00,17.86,17.87,17.86,17.87,34400.0,11.5143,11.5208,11.5143,11.5208,34400.0
2005-04-25 12:55:00,17.87,17.87,17.84,17.84,42400.0,11.5208,11.5208,11.5014,11.5014,42400.0
2005-04-25 13:00:00,17.84,17.85,17.84,17.85,32800.0,11.5014,11.5079,11.5014,11.5079,32800.0
2005-04-25 13:05:00,17.85,17.85,17.83,17.83,28800.0,11.5079,11.5079,11.495,11.495,28800.0
2005-04-25 13:10:00,17.83,17.83,17.82,17.82,57600.0,11.495,11.495,11.4885,11.4885,57600.0
2005-04-25 13:15:00,17.83,17.83,17.82,17.83,31600.0,11.495,11.495,11.4885,11.495,31600.0
2005-04-25 13:20:00,17.83,17.83,17.82,17.83,28400.0,11.495,11.495,11.4885,11.495,28400.0
2005-04-25 13:25:00,17.83,17.84,17.83,17.84,13200.0,11.495,11.5014,11.495,11.5014,13200.0
2005-04-25 13:30:00,17.84,17.87,17.84,17.86,32400.0,11.5014,11.5208,11.5014,11.5143,32400.0
2005-04-25 13:35:00,17.86,17.87,17.86,17.87,31600.0,11.5143,11.5208,11.5143,11.5208,31600.0
2005-04-25 13:40:00,17.87,17.87,17.86,17.86,50800.0,11.5208,11.5208,11.5143,11.5143,50800.0
2005-04-25 13:45:00,17.86,17.87,17.83,17.84,48000.0,11.5143,11.5208,11.495,11.5014,48000.0
2005-04-25 13:50:00,17.84,17.84,17.82,17.83,50800.0,11.5014,11.5014,11.4885,11.495,50800.0
2005-04-25 13:55:00,17.83,17.83,17.82,17.82,26400.0,11.495,11.495,11.4885,11.4885,26400.0
2005-04-25 14:00:00,17.82,17.82,17.8,17.81,115600.0,11.4885,11.4885,11.4756,11.4821,115600.0
2005-04-25 14:05:00,17.81,17.81,17.77,17.79,87600.0,11.4821,11.4821,11.4563,11.4692,87600.0
2005-04-25 14:10:00,17.8,17.82,17.8,17.81,32800.0,11.4756,11.4885,11.4756,11.4821,32800.0
2005-04-25 14:15:00,17.81,17.82,17.81,17.81,18400.0,11.4821,11.4885,11.4821,11.4821,18400.0
2005-04-25 14:20:00,17.81,17.81,17.8,17.8,19600.0,11.4821,11.4821,11.4756,11.4756,19600.0
2005-04-25 14:25:00,17.8,17.81,17.8,17.81,32800.0,11.4756,11.4821,11.4756,11.4821,32800.0
2005-04-25 14:30:00,17.82,17.83,17.82,17.83,25600.0,11.4885,11.495,11.4885,11.495,25600.0
2005-04-25 14:35:00,17.83,17.84,17.82,17.82,52000.0,11.495,11.5014,11.4885,11.4885,52000.0
2005-04-25 14:40:00,17.82,17.83,17.82,17.82,58400.0,11.4885,11.495,11.4885,11.4885,58400.0
2005-04-25 14:45:00,17.82,17.82,17.77,17.77,58000.0,11.4885,11.4885,11.4563,11.4563,58000.0
2005-04-25 14:50:00,17.77,17.77,17.71,17.71,179600.0,11.4563,11.4563,11.4176,11.4176,179600.0
2005-04-25 14:55:00,17.71,17.75,17.69,17.74,122800.0,11.4176,11.4434,11.4047,11.4369,122800.0
2005-04-25 15:00:00,17.74,17.74,17.7,17.7,44400.0,11.4369,11.4369,11.4112,11.4112,44400.0
2005-04-25 15:05:00,17.7,17.7,17.68,17.68,83600.0,11.4112,11.4112,11.3983,11.3983,83600.0
2005-04-25 15:10:00,17.68,17.68,17.66,17.66,56800.0,11.3983,11.3983,11.3854,11.3854,56800.0
2005-04-25 15:15:00,17.67,17.67,17.62,17.63,116000.0,11.3918,11.3918,11.3596,11.366,116000.0
2005-04-25 15:20:00,17.63,17.66,17.63,17.66,96400.0,11.366,11.3854,11.366,11.3854,96400.0
2005-04-25 15:25:00,17.66,17.69,17.66,17.67,86000.0,11.3854,11.4047,11.3854,11.3918,86000.0
2005-04-25 15:30:00,17.68,17.72,17.67,17.72,96400.0,11.3983,11.4241,11.3918,11.4241,96400.0
2005-04-25 15:35:00,17.72,17.72,17.69,17.7,113200.0,11.4241,11.4241,11.4047,11.4112,113200.0
2005-04-25 15:40:00,17.7,17.75,17.7,17.75,102400.0,11.4112,11.4434,11.4112,11.4434,102400.0
2005-04-25 15:45:00,17.75,17.75,17.72,17.72,158000.0,11.4434,11.4434,11.4241,11.4241,158000.0
2005-04-25 15:50:00,17.72,17.75,17.72,17.75,104000.0,11.4241,11.4434,11.4241,11.4434,104000.0
2005-04-25 15:55:00,17.75,17.75,17.73,17.73,291200.0,11.4434,11.4434,11.4305,11.4305,291200.0
2005-04-26 09:30:00,17.73,17.82,17.72,17.82,83600.0,11.4305,11.4885,11.4241,11.4885,83600.0
2005-04-26 09:35:00,17.81,17.82,17.72,17.72,101600.0,11.4821,11.4885,11.4241,11.4241,101600.0
2005-04-26 09:40:00,17.75,17.77,17.68,17.72,98400.0,11.4434,11.4563,11.3983,11.4241,98400.0
2005-04-26 09:45:00,17.72,17.73,17.72,17.72,66400.0,11.4241,11.4305,11.4241,11.4241,66400.0
2005-04-26 09:50:00,17.73,17.74,17.65,17.65,84000.0,11.4305,11.4369,11.3789,11.3789,84000.0
2005-04-26 09:55:00,17.65,17.65,17.6,17.6,47200.0,11.3789,11.3789,11.3467,11.3467,47200.0
2005-04-26 10:00:00,17.58,17.62,17.55,17.55,150000.0,11.3338,11.3596,11.3145,11.3145,150000.0
2005-04-26 10:05:00,17.5,17.68,17.5,17.65,88800.0,11.2822,11.3983,11.2822,11.3789,88800.0
2005-04-26 10:10:00,17.65,17.67,17.63,17.66,153200.0,11.3789,11.3918,11.366,11.3854,153200.0
2005-04-26 10:15:00,17.66,17.78,17.66,17.76,66000.0,11.3854,11.4627,11.3854,11.4498,66000.0
2005-04-26 10:20:00,17.75,17.8,17.75,17.8,66800.0,11.4434,11.4756,11.4434,11.4756,66800.0
2005-04-26 10:25:00,17.79,17.81,17.74,17.75,58000.0,11.4692,11.4821,11.4369,11.4434,58000.0
2005-04-26 10:30:00,17.75,17.78,17.75,17.78,18800.0,11.4434,11.4627,11.4434,11.4627,18800.0
2005-04-26 10:35:00,17.78,17.79,17.75,17.76,64000.0,11.4627,11.4692,11.4434,11.4498,64000.0
2005-04-26 10:40:00,17.76,17.77,17.73,17.77,70000.0,11.4498,11.4563,11.4305,11.4563,70000.0
2005-04-26 10:45:00,17.77,17.81,17.76,17.81,26800.0,11.4563,11.4821,11.4498,11.4821,26800.0
2005-04-26 10:50:00,17.81,17.93,17.81,17.91,42800.0,11.4821,11.5594,11.4821,11.5465,42800.0
2005-04-26 10:55:00,17.93,17.93,17.89,17.89,13200.0,11.5594,11.5594,11.5337,11.5337,13200.0
2005-04-26 11:00:00,17.89,17.89,17.82,17.82,47600.0,11.5337,11.5337,11.4885,11.4885,47600.0
2005-04-26 11:05:00,17.82,17.85,17.8,17.84,32800.0,11.4885,11.5079,11.4756,11.5014,32800.0
2005-04-26 11:10:00,17.81,17.81,17.8,17.81,22000.0,11.4821,11.4821,11.4756,11.4821,22000.0
2005-04-26 11:15:00,17.81,17.81,17.8,17.81,32800.0,11.4821,11.4821,11.4756,11.4821,32800.0
2005-04-26 11:20:00,17.81,17.86,17.81,17.81,41200.0,11.4821,11.5143,11.4821,11.4821,41200.0
2005-04-26 11:25:00,17.81,17.81,17.8,17.8,10000.0,11.4821,11.4821,11.4756,11.4756,10000.0
2005-04-26 11:30:00,17.81,17.83,17.81,17.83,9200.0,11.4821,11.495,11.4821,11.495,9200.0
2005-04-26 11:35:00,17.83,17.83,17.8,17.82,5200.0,11.495,11.495,11.4756,11.4885,5200.0
2005-04-26 11:40:00,17.81,17.87,17.81,17.83,35600.0,11.4821,11.5208,11.4821,11.495,35600.0
2005-04-26 11:45:00,17.84,17.85,17.83,17.84,5600.0,11.5014,11.5079,11.495,11.5014,5600.0
2005-04-26 11:50:00,17.84,17.84,17.8,17.8,33200.0,11.5014,11.5014,11.4756,11.4756,33200.0
2005-04-26 11:55:00,17.82,17.82,17.8,17.8,4800.0,11.4885,11.4885,11.4756,11.4756,4800.0
2005-04-26 12:00:00,17.79,17.81,17.79,17.81,4000.0,11.4692,11.4821,11.4692,11.4821,4000.0
2005-04-26 12:05:00,17.81,17.82,17.81,17.81,7200.0,11.4821,11.4885,11.4821,11.4821,7200.0
2005-04-26 12:10:00,17.81,17.81,17.8,17.8,3600.0,11.4821,11.4821,11.4756,11.4756,3600.0
2005-04-26 12:15:00,17.8,17.8,17.78,17.78,7600.0,11.4756,11.4756,11.4627,11.4627,7600.0
2005-04-26 12:20:00,17.78,17.79,17.78,17.79,10000.0,11.4627,11.4692,11.4627,11.4692,10000.0
2005-04-26 12:25:00,17.81,17.82,17.8,17.8,10400.0,11.4821,11.4885,11.4756,11.4756,10400.0
2005-04-26 12:30:00,17.8,17.8,17.79,17.8,20400.0,11.4756,11.4756,11.4692,11.4756,20400.0
2005-04-26 12:35:00,17.8,17.8,17.76,17.76,29600.0,11.4756,11.4756,11.4498,11.4498,29600.0
2005-04-26 12:40:00,17.76,17.79,17.75,17.79,45600.0,11.4498,11.4692,11.4434,11.4692,45600.0
2005-04-26 12:45:00,17.78,17.79,17.76,17.76,8400.0,11.4627,11.4692,11.4498,11.4498,8400.0
2005-04-26 12:50:00,17.77,17.79,17.77,17.79,8000.0,11.4563,11.4692,11.4563,11.4692,8000.0
2005-04-26 12:55:00,17.78,17.78,17.75,17.75,6000.0,11.4627,11.4627,11.4434,11.4434,6000.0
2005-04-26 13:00:00,17.75,17.75,17.72,17.73,22400.0,11.4434,11.4434,11.4241,11.4305,22400.0
2005-04-26 13:05:00,17.73,17.73,17.69,17.69,8000.0,11.4305,11.4305,11.4047,11.4047,8000.0
2005-04-26 13:10:00,17.68,17.7,17.68,17.7,17200.0,11.3983,11.4112,11.3983,11.4112,17200.0
2005-04-26 13:15:00,17.7,17.7,17.69,17.7,9600.0,11.4112,11.4112,11.4047,11.4112,9600.0
2005-04-26 13:20:00,17.7,17.7,17.65,17.65,66800.0,11.4112,11.4112,11.3789,11.3789,66800.0
2005-04-26 13:25:00,17.65,17.65,17.6,17.6,39600.0,11.3789,11.3789,11.3467,11.3467,39600.0
2005-04-26 13:30:00,17.61,17.67,17.6,17.67,50000.0,11.3531,11.3918,11.3467,11.3918,50000.0
2005-04-26 13:35:00,17.67,17.67,17.66,17.66,27600.0,11.3918,11.3918,11.3854,11.3854,27600.0
2005-04-26 13:40:00,17.66,17.71,17.66,17.7,67200.0,11.3854,11.4176,11.3854,11.4112,67200.0
2005-04-26 13:45:00,17.7,17.71,17.69,17.71,24400.0,11.4112,11.4176,11.4047,11.4176,24400.0
2005-04-26 13:50:00,17.71,17.71,17.68,17.71,846000.0,11.4176,11.4176,11.3983,11.4176,846000.0
2005-04-26 13:55:00,17.71,17.72,17.71,17.72,816800.0,11.4176,11.4241,11.4176,11.4241,816800.0
2005-04-26 14:00:00,17.72,17.72,17.7,17.7,45600.0,11.4241,11.4241,11.4112,11.4112,45600.0
2005-04-26 14:05:00,17.69,17.69,17.67,17.67,42400.0,11.4047,11.4047,11.3918,11.3918,42400.0
2005-04-26 14:10:00,17.67,17.67,17.64,17.64,32000.0,11.3918,11.3918,11.3725,11.3725,32000.0
2005-04-26 14:15:00,17.63,17.63,17.59,17.61,62400.0,11.366,11.366,11.3402,11.3531,62400.0
2005-04-26 14:20:00,17.61,17.65,17.61,17.62,28400.0,11.3531,11.3789,11.3531,11.3596,28400.0
2005-04-26 14:25:00,17.62,17.62,17.6,17.6,79200.0,11.3596,11.3596,11.3467,11.3467,79200.0
2005-04-26 14:30:00,17.6,17.6,17.55,17.58,118800.0,11.3467,11.3467,11.3145,11.3338,118800.0
2005-04-26 14:35:00,17.58,17.61,17.58,17.59,61200.0,11.3338,11.3531,11.3338,11.3402,61200.0
2005-04-26 14:40:00,17.59,17.59,17.57,17.57,34000.0,11.3402,11.3402,11.3273,11.3273,34000.0
2005-04-26 14:45:00,17.57,17.57,17.54,17.54,66400.0,11.3273,11.3273,11.308,11.308,66400.0
2005-04-26 14:50:00,17.54,17.54,17.51,17.51,88000.0,11.308,11.308,11.2887,11.2887,88000.0
2005-04-26 14:55:00,17.51,17.51,17.49,17.49,35600.0,11.2887,11.2887,11.2758,11.2758,35600.0
2005-04-26 15:00:00,17.49,17.5,17.48,17.5,194800.0,11.2758,11.2822,11.2693,11.2822,194800.0
2005-04-26 15:05:00,17.5,17.51,17.5,17.5,129600.0,11.2822,11.2887,11.2822,11.2822,129600.0
2005-04-26 15:10:00,17.5,17.63,17.5,17.63,219200.0,11.2822,11.366,11.2822,11.366,219200.0
2005-04-26 15:15:00,17.62,17.62,17.53,17.53,173600.0,11.3596,11.3596,11.3016,11.3016,173600.0
2005-04-26 15:20:00,17.54,17.58,17.53,17.58,79200.0,11.308,11.3338,11.3016,11.3338,79200.0
2005-04-26 15:25:00,17.58,17.59,17.57,17.57,70800.0,11.3338,11.3402,11.3273,11.3273,70800.0
2005-04-26 15:30:00,17.57,17.58,17.56,17.56,71600.0,11.3273,11.3338,11.3209,11.3209,71600.0
2005-04-26 15:35:00,17.56,17.56,17.54,17.55,81600.0,11.3209,11.3209,11.308,11.3145,81600.0
2005-04-26 15:40:00,17.55,17.55,17.53,17.54,114400.0,11.3145,11.3145,11.3016,11.308,114400.0
2005-04-26 15:45:00,17.54,17.56,17.53,17.56,88400.0,11.308,11.3209,11.3016,11.3209,88400.0
2005-04-26 15:50:00,17.56,17.56,17.55,17.55,108400.0,11.3209,11.3209,11.3145,11.3145,108400.0
2005-04-26 15:55:00,17.55,17.56,17.51,17.52,153600.0,11.3145,11.3209,11.2887,11.2951,153600.0
2005-04-27 09:30:00,17.52,17.52,17.48,17.48,124400.0,11.2951,11.2951,11.2693,11.2693,124400.0
2005-04-27 09:35:00,17.47,17.48,17.44,17.45,130000.0,11.2629,11.2693,11.2435,11.25,130000.0
2005-04-27 09:40:00,17.44,17.5,17.43,17.5,161600.0,11.2435,11.2822,11.2371,11.2822,161600.0
2005-04-27 09:45:00,17.5,17.5,17.43,17.43,82400.0,11.2822,11.2822,11.2371,11.2371,82400.0
2005-04-27 09:50:00,17.43,17.43,17.38,17.38,73600.0,11.2371,11.2371,11.2049,11.2049,73600.0
2005-04-27 09:55:00,17.4,17.4,17.37,17.37,60000.0,11.2177,11.2177,11.1984,11.1984,60000.0
2005-04-27 10:00:00,17.35,17.35,17.29,17.3,37200.0,11.1855,11.1855,11.1468,11.1533,37200.0
2005-04-27 10:05:00,17.3,17.3,17.28,17.28,100800.0,11.1533,11.1533,11.1404,11.1404,100800.0
2005-04-27 10:10:00,17.28,17.31,17.24,17.24,142400.0,11.1404,11.1597,11.1146,11.1146,142400.0
2005-04-27 10:15:00,17.24,17.24,17.03,17.05,318400.0,11.1146,11.1146,10.9792,10.9921,318400.0
2005-04-27 10:20:00,17.07,17.07,17.02,17.05,72000.0,11.005,11.005,10.9728,10.9921,72000.0
2005-04-27 10:25:00,17.05,17.05,16.94,17.0,307200.0,10.9921,10.9921,10.9212,10.9599,307200.0
2005-04-27 10:30:00,16.99,17.05,16.99,17.05,181200.0,10.9534,10.9921,10.9534,10.9921,181200.0
2005-04-27 10:35:00,17.05,17.08,17.05,17.08,156800.0,10.9921,11.0114,10.9921,11.0114,156800.0
2005-04-27 10:40:00,17.08,17.09,17.06,17.07,117600.0,11.0114,11.0179,10.9986,11.005,117600.0
2005-04-27 10:45:00,17.07,17.08,17.05,17.05,91200.0,11.005,11.0114,10.9921,10.9921,91200.0
2005-04-27 10:50:00,17.05,17.05,17.05,17.05,56400.0,10.9921,10.9921,10.9921,10.9921,56400.0
2005-04-27 10:55:00,17.05,17.06,17.04,17.06,49200.0,10.9921,10.9986,10.9857,10.9986,49200.0
2005-04-27 11:00:00,17.06,17.06,17.04,17.05,25200.0,10.9986,10.9986,10.9857,10.9921,25200.0
2005-04-27 11:05:00,17.05,17.08,17.04,17.05,99200.0,10.9921,11.0114,10.9857,10.9921,99200.0
2005-04-27 11:10:00,17.04,17.04,16.99,17.0,143200.0,10.9857,10.9857,10.9534,10.9599,143200.0
2005-04-27 11:15:00,17.0,17.01,16.98,17.01,55200.0,10.9599,10.9663,10.947,10.9663,55200.0
2005-04-27 11:20:00,16.99,17.01,16.99,17.01,110000.0,10.9534,10.9663,10.9534,10.9663,110000.0
2005-04-27 11:25:00,17.01,17.06,17.01,17.06,30400.0,10.9663,10.9986,10.9663,10.9986,30400.0
2005-04-27 11:30:00,17.06,17.11,17.06,17.11,64000.0,10.9986,11.0308,10.9986,11.0308,64000.0
2005-04-27 11:35:00,17.13,17.13,17.1,17.12,322000.0,11.0437,11.0437,11.0243,11.0372,322000.0
2005-04-27 11:40:00,17.12,17.13,17.1,17.11,16800.0,11.0372,11.0437,11.0243,11.0308,16800.0
2005-04-27 11:45:00,17.11,17.11,17.09,17.1,24000.0,11.0308,11.0308,11.0179,11.0243,24000.0
2005-04-27 11:50:00,17.1,17.14,17.09,17.14,21200.0,11.0243,11.0501,11.0179,11.0501,21200.0
2005-04-27 11:55:00,17.14,17.17,17.14,17.14,39200.0,11.0501,11.0695,11.0501,11.0501,39200.0
2005-04-27 12:00:00,17.13,17.22,17.13,17.18,132800.0,11.0437,11.1017,11.0437,11.0759,132800.0
2005-04-27 12:05:00,17.18,17.23,17.18,17.2,126400.0,11.0759,11.1081,11.0759,11.0888,126400.0
2005-04-27 12:10:00,17.22,17.22,17.2,17.22,43600.0,11.1017,11.1017,11.0888,11.1017,43600.0
2005-04-27 12:15:00,17.22,17.22,17.2,17.2,37600.0,11.1017,11.1017,11.0888,11.0888,37600.0
2005-04-27 12:20:00,17.19,17.19,17.17,17.18,6400.0,11.0824,11.0824,11.0695,11.0759,6400.0
2005-04-27 12:25:00,17.18,17.18,17.17,17.18,2400.0,11.0759,11.0759,11.0695,11.0759,2400.0
2005-04-27 12:30:00,17.18,17.18,17.18,17.18,5600.0,11.0759,11.0759,11.0759,11.0759,5600.0
2005-04-27 12:35:00,17.18,17.18,17.17,17.18,5600.0,11.0759,11.0759,11.0695,11.0759,5600.0
2005-04-27 12:40:00,17.17,17.17,17.16,17.17,6800.0,11.0695,11.0695,11.063,11.0695,6800.0
2005-04-27 12:45:00,17.18,17.19,17.17,17.19,9600.0,11.0759,11.0824,11.0695,11.0824,9600.0
2005-04-27 12:50:00,17.19,17.19,17.18,17.18,24800.0,11.0824,11.0824,11.0759,11.0759,24800.0
2005-04-27 12:55:00,17.18,17.21,17.18,17.21,6800.0,11.0759,11.0953,11.0759,11.0953,6800.0
2005-04-27 13:00:00,17.21,17.21,17.2,17.21,27600.0,11.0953,11.0953,11.0888,11.0953,27600.0
2005-04-27 13:05:00,17.22,17.25,17.22,17.25,111200.0,11.1017,11.121,11.1017,11.121,111200.0
2005-04-27 13:10:00,17.25,17.27,17.24,17.24,132400.0,11.121,11.1339,11.1146,11.1146,132400.0
2005-04-27 13:15:00,17.23,17.23,17.21,17.22,33600.0,11.1081,11.1081,11.0953,11.1017,33600.0
2005-04-27 13:20:00,17.21,17.22,17.2,17.2,102000.0,11.0953,11.1017,11.0888,11.0888,102000.0
2005-04-27 13:25:00,17.2,17.21,17.2,17.2,13200.0,11.0888,11.0953,11.0888,11.0888,13200.0
2005-04-27 13:30:00,17.18,17.21,17.18,17.2,18000.0,11.0759,11.0953,11.0759,11.0888,18000.0
2005-04-27 13:35:00,17.2,17.22,17.2,17.21,28000.0,11.0888,11.1017,11.0888,11.0953,28000.0
2005-04-27 13:40:00,17.21,17.21,17.18,17.19,46400.0,11.0953,11.0953,11.0759,11.0824,46400.0
2005-04-27 13:45:00,17.19,17.2,17.17,17.17,41200.0,11.0824,11.0888,11.0695,11.0695,41200.0
2005-04-27 13:50:00,17.17,17.19,17.15,17.19,58000.0,11.0695,11.0824,11.0566,11.0824,58000.0
2005-04-27 13:55:00,17.2,17.21,17.2,17.21,32800.0,11.0888,11.0953,11.0888,11.0953,32800.0
2005-04-27 14:00:00,17.21,17.23,17.21,17.22,42000.0,11.0953,11.1081,11.0953,11.1017,42000.0
2005-04-27 14:05:00,17.22,17.22,17.2,17.21,36400.0,11.1017,11.1017,11.0888,11.0953,36400.0
2005-04-27 14:10:00,17.21,17.21,17.18,17.19,30800.0,11.0953,11.0953,11.0759,11.0824,30800.0
2005-04-27 14:15:00,17.2,17.22,17.17,17.18,136800.0,11.0888,11.1017,11.0695,11.0759,136800.0
2005-04-27 14:20:00,17.18,17.19,17.17,17.19,112800.0,11.0759,11.0824,11.0695,11.0824,112800.0
2005-04-27 14:25:00,17.19,17.2,17.16,17.16,45200.0,11.0824,11.0888,11.063,11.063,45200.0
2005-04-27 14:30:00,17.16,17.18,17.16,17.17,34800.0,11.063,11.0759,11.063,11.0695,34800.0
2005-04-27 14:35:00,17.17,17.2,17.17,17.18,48800.0,11.0695,11.0888,11.0695,11.0759,48800.0
2005-04-27 14:40:00,17.18,17.18,17.16,17.18,48800.0,11.0759,11.0759,11.063,11.0759,48800.0
2005-04-27 14:45:00,17.17,17.19,17.17,17.19,89600.0,11.0695,11.0824,11.0695,11.0824,89600.0
2005-04-27 14:50:00,17.19,17.24,17.19,17.23,58400.0,11.0824,11.1146,11.0824,11.1081,58400.0
2005-04-27 14:55:00,17.23,17.24,17.22,17.24,71200.0,11.1081,11.1146,11.1017,11.1146,71200.0
2005-04-27 15:00:00,17.24,17.25,17.23,17.24,69600.0,11.1146,11.121,11.1081,11.1146,69600.0
2005-04-27 15:05:00,17.24,17.24,17.2,17.2,60000.0,11.1146,11.1146,11.0888,11.0888,60000.0
2005-04-27 15:10:00,17.2,17.23,17.2,17.23,67600.0,11.0888,11.1081,11.0888,11.1081,67600.0
2005-04-27 15:15:00,17.22,17.22,17.21,17.21,40400.0,11.1017,11.1017,11.0953,11.0953,40400.0
2005-04-27 15:20:00,17.22,17.22,17.18,17.2,63200.0,11.1017,11.1017,11.0759,11.0888,63200.0
2005-04-27 15:25:00,17.2,17.22,17.2,17.2,92000.0,11.0888,11.1017,11.0888,11.0888,92000.0
2005-04-27 15:30:00,17.2,17.21,17.19,17.21,52800.0,11.0888,11.0953,11.0824,11.0953,52800.0
2005-04-27 15:35:00,17.21,17.21,17.21,17.21,31600.0,11.0953,11.0953,11.0953,11.0953,31600.0
2005-04-27 15:40:00,17.21,17.23,17.21,17.22,68000.0,11.0953,11.1081,11.0953,11.1017,68000.0
2005-04-27 15:45:00,17.21,17.22,17.2,17.21,32000.0,11.0953,11.1017,11.0888,11.0953,32000.0
2005-04-27 15:50:00,17.21,17.22,17.18,17.2,82000.0,11.0953,11.1017,11.0759,11.0888,82000.0
2005-04-27 15:55:00,17.2,17.22,17.19,17.21,84000.0,11.0888,11.1017,11.0824,11.0953,84000.0
2005-04-28 09:30:00,17.22,17.25,17.22,17.22,14400.0,11.1017,11.121,11.1017,11.1017,14400.0
2005-04-28 09:35:00,17.22,17.27,17.22,17.24,47600.0,11.1017,11.1339,11.1017,11.1146,47600.0
2005-04-28 09:40:00,17.23,17.28,17.23,17.24,140400.0,11.1081,11.1404,11.1081,11.1146,140400.0
2005-04-28 09:45:00,17.24,17.24,17.16,17.16,40000.0,11.1146,11.1146,11.063,11.063,40000.0
2005-04-28 09:50:00,17.18,17.24,17.17,17.2,70400.0,11.0759,11.1146,11.0695,11.0888,70400.0
2005-04-28 09:55:00,17.2,17.21,17.18,17.2,112800.0,11.0888,11.0953,11.0759,11.0888,112800.0
2005-04-28 10:00:00,17.2,17.23,17.2,17.23,66000.0,11.0888,11.1081,11.0888,11.1081,66000.0
2005-04-28 10:05:00,17.22,17.23,17.21,17.21,28000.0,11.1017,11.1081,11.0953,11.0953,28000.0
2005-04-28 10:10:00,17.21,17.23,17.21,17.22,57200.0,11.0953,11.1081,11.0953,11.1017,57200.0
2005-04-28 10:15:00,17.22,17.22,17.18,17.18,53200.0,11.1017,11.1017,11.0759,11.0759,53200.0
2005-04-28 10:20:00,17.14,17.25,17.14,17.21,66400.0,11.0501,11.121,11.0501,11.0953,66400.0
2005-04-28 10:25:00,17.23,17.25,17.22,17.25,13600.0,11.1081,11.121,11.1017,11.121,13600.0
2005-04-28 10:30:00,17.24,17.25,17.22,17.24,83600.0,11.1146,11.121,11.1017,11.1146,83600.0
2005-04-28 10:35:00,17.24,17.24,17.23,17.24,16000.0,11.1146,11.1146,11.1081,11.1146,16000.0
2005-04-28 10:40:00,17.24,17.24,17.22,17.22,10800.0,11.1146,11.1146,11.1017,11.1017,10800.0
2005-04-28 10:45:00,17.22,17.24,17.22,17.24,30400.0,11.1017,11.1146,11.1017,11.1146,30400.0
2005-04-28 10:50:00,17.25,17.25,17.22,17.22,65600.0,11.121,11.121,11.1017,11.1017,65600.0
2005-04-28 10:55:00,17.22,17.23,17.2,17.21,26400.0,11.1017,11.1081,11.0888,11.0953,26400.0
2005-04-28 11:00:00,17.22,17.23,17.21,17.23,8000.0,11.1017,11.1081,11.0953,11.1081,8000.0
2005-04-28 11:05:00,17.22,17.24,17.21,17.24,4800.0,11.1017,11.1146,11.0953,11.1146,4800.0
2005-04-28 11:10:00,17.22,17.22,17.2,17.2,3200.0,11.1017,11.1017,11.0888,11.0888,3200.0
2005-04-28 11:15:00,17.21,17.24,17.21,17.23,13200.0,11.0953,11.1146,11.0953,11.1081,13200.0
2005-04-28 11:20:00,17.22,17.22,17.22,17.22,6800.0,11.1017,11.1017,11.1017,11.1017,6800.0
2005-04-28 11:25:00,17.23,17.23,17.22,17.22,34000.0,11.1081,11.1081,11.1017,11.1017,34000.0
2005-04-28 11:30:00,17.22,17.22,17.19,17.19,41600.0,11.1017,11.1017,11.0824,11.0824,41600.0
2005-04-28 11:35:00,17.19,17.22,17.19,17.21,33200.0,11.0824,11.1017,11.0824,11.0953,33200.0
2005-04-28 11:40:00,17.21,17.21,17.2,17.21,6800.0,11.0953,11.0953,11.0888,11.0953,6800.0
2005-04-28 11:45:00,17.21,17.23,17.2,17.21,4000.0,11.0953,11.1081,11.0888,11.0953,4000.0
2005-04-28 11:50:00,17.21,17.22,17.21,17.21,3200.0,11.0953,11.1017,11.0953,11.0953,3200.0
2005-04-28 11:55:00,17.21,17.21,17.18,17.19,10000.0,11.0953,11.0953,11.0759,11.0824,10000.0
2005-04-28 12:00:00,17.2,17.21,17.19,17.19,6400.0,11.0888,11.0953,11.0824,11.0824,6400.0
2005-04-28 12:05:00,17.2,17.21,17.19,17.2,4400.0,11.0888,11.0953,11.0824,11.0888,4400.0
2005-04-28 12:10:00,17.21,17.21,17.2,17.2,12000.0,11.0953,11.0953,11.0888,11.0888,12000.0
2005-04-28 12:15:00,17.2,17.2,17.18,17.18,7600.0,11.0888,11.0888,11.0759,11.0759,7600.0
2005-04-28 12:20:00,17.18,17.18,17.17,17.18,10800.0,11.0759,11.0759,11.0695,11.0759,10800.0
2005-04-28 12:25:00,17.17,17.2,17.17,17.2,3600.0,11.0695,11.0888,11.0695,11.0888,3600.0
2005-04-28 12:30:00,17.2,17.21,17.2,17.21,12400.0,11.0888,11.0953,11.0888,11.0953,12400.0
2005-04-28 12:35:00,17.21,17.21,17.2,17.21,9200.0,11.0953,11.0953,11.0888,11.0953,9200.0
2005-04-28 12:40:00,17.2,17.21,17.19,17.2,9200.0,11.0888,11.0953,11.0824,11.0888,9200.0
2005-04-28 12:45:00,17.2,17.2,17.2,17.2,22000.0,11.0888,11.0888,11.0888,11.0888,22000.0
2005-04-28 12:50:00,17.2,17.2,17.2,17.2,3200.0,11.0888,11.0888,11.0888,11.0888,3200.0
2005-04-28 12:55:00,17.19,17.21,17.19,17.2,6000.0,11.0824,11.0953,11.0824,11.0888,6000.0
2005-04-28 13:00:00,17.2,17.2,17.18,17.18,6400.0,11.0888,11.0888,11.0759,11.0759,6400.0
2005-04-28 13:05:00,17.19,17.19,17.18,17.18,6800.0,11.0824,11.0824,11.0759,11.0759,6800.0
2005-04-28 13:10:00,17.18,17.2,17.18,17.19,8400.0,11.0759,11.0888,11.0759,11.0824,8400.0
2005-04-28 13:15:00,17.19,17.19,17.16,17.16,12400.0,11.0824,11.0824,11.063,11.063,12400.0
2005-04-28 13:20:00,17.14,17.16,17.14,17.16,26800.0,11.0501,11.063,11.0501,11.063,26800.0
2005-04-28 13:25:00,17.16,17.16,17.15,17.15,7200.0,11.063,11.063,11.0566,11.0566,7200.0
2005-04-28 13:30:00,17.15,17.16,17.15,17.16,8000.0,11.0566,11.063,11.0566,11.063,8000.0
2005-04-28 13:35:00,17.15,17.15,17.14,17.14,39600.0,11.0566,11.0566,11.0501,11.0501,39600.0
2005-04-28 13:40:00,17.14,17.18,17.14,17.16,56800.0,11.0501,11.0759,11.0501,11.063,56800.0
2005-04-28 13:45:00,17.16,17.17,17.16,17.17,26000.0,11.063,11.0695,11.063,11.0695,26000.0
2005-04-28 13:50:00,17.17,17.17,17.15,17.15,16800.0,11.0695,11.0695,11.0566,11.0566,16800.0
2005-04-28 13:55:00,17.16,17.18,17.16,17.18,25600.0,11.063,11.0759,11.063,11.0759,25600.0
2005-04-28 14:00:00,17.18,17.19,17.18,17.18,46000.0,11.0759,11.0824,11.0759,11.0759,46000.0
2005-04-28 14:05:00,17.19,17.19,17.17,17.17,16000.0,11.0824,11.0824,11.0695,11.0695,16000.0
2005-04-28 14:10:00,17.17,17.18,17.17,17.18,13200.0,11.0695,11.0759,11.0695,11.0759,13200.0
2005-04-28 14:15:00,17.17,17.18,17.17,17.17,13200.0,11.0695,11.0759,11.0695,11.0695,13200.0
2005-04-28 14:20:00,17.17,17.17,17.08,17.11,58000.0,11.0695,11.0695,11.0114,11.0308,58000.0
2005-04-28 14:25:00,17.1,17.11,17.05,17.06,11200.0,11.0243,11.0308,10.9921,10.9986,11200.0
2005-04-28 14:30:00,17.06,17.06,17.04,17.05,30000.0,10.9986,10.9986,10.9857,10.9921,30000.0
2005-04-28 14:35:00,17.05,17.08,17.05,17.08,35600.0,10.9921,11.0114,10.9921,11.0114,35600.0
2005-04-28 14:40:00,17.09,17.11,17.09,17.1,42800.0,11.0179,11.0308,11.0179,11.0243,42800.0
2005-04-28 14:45:00,17.1,17.1,17.04,17.04,28400.0,11.0243,11.0243,10.9857,10.9857,28400.0
2005-04-28 14:50:00,17.05,17.06,17.03,17.06,36000.0,10.9921,10.9986,10.9792,10.9986,36000.0
2005-04-28 14:55:00,17.05,17.09,17.05,17.07,28400.0,10.9921,11.0179,10.9921,11.005,28400.0
2005-04-28 15:00:00,17.08,17.09,17.08,17.09,19200.0,11.0114,11.0179,11.0114,11.0179,19200.0
2005-04-28 15:05:00,17.09,17.09,17.05,17.05,62000.0,11.0179,11.0179,10.9921,10.9921,62000.0
2005-04-28 15:10:00,17.05,17.05,17.04,17.04,27600.0,10.9921,10.9921,10.9857,10.9857,27600.0
2005-04-28 15:15:00,17.04,17.05,17.04,17.05,50000.0,10.9857,10.9921,10.9857,10.9921,50000.0
2005-04-28 15:20:00,17.05,17.11,17.05,17.1,35600.0,10.9921,11.0308,10.9921,11.0243,35600.0
2005-04-28 15:25:00,17.1,17.12,17.1,17.11,36800.0,11.0243,11.0372,11.0243,11.0308,36800.0
2005-04-28 15:30:00,17.11,17.11,17.07,17.07,28400.0,11.0308,11.0308,11.005,11.005,28400.0
2005-04-28 15:35:00,17.07,17.07,17.04,17.05,25600.0,11.005,11.005,10.9857,10.9921,25600.0
2005-04-28 15:40:00,17.05,17.08,17.05,17.07,62400.0,10.9921,11.0114,10.9921,11.005,62400.0
2005-04-28 15:45:00,17.07,17.09,17.07,17.07,96000.0,11.005,11.0179,11.005,11.005,96000.0
2005-04-28 15:50:00,17.07,17.07,17.04,17.05,118400.0,11.005,11.005,10.9857,10.9921,118400.0
2005-04-28 15:55:00,17.05,17.05,17.04,17.04,90400.0,10.9921,10.9921,10.9857,10.9857,90400.0
2005-04-29 09:30:00,17.14,17.15,17.14,17.14,52800.0,11.0501,11.0566,11.0501,11.0501,52800.0
2005-04-29 09:35:00,17.15,17.23,17.15,17.23,25600.0,11.0566,11.1081,11.0566,11.1081,25600.0
2005-04-29 09:40:00,17.23,17.23,17.17,17.17,19600.0,11.1081,11.1081,11.0695,11.0695,19600.0
2005-04-29 09:45:00,17.14,17.16,17.13,17.16,10400.0,11.0501,11.063,11.0437,11.063,10400.0
2005-04-29 09:50:00,17.15,17.17,17.13,17.14,17600.0,11.0566,11.0695,11.0437,11.0501,17600.0
2005-04-29 09:55:00,17.12,17.12,17.1,17.11,22000.0,11.0372,11.0372,11.0243,11.0308,22000.0
2005-04-29 10:00:00,17.13,17.14,17.1,17.1,30400.0,11.0437,11.0501,11.0243,11.0243,30400.0
2005-04-29 10:05:00,17.08,17.08,17.03,17.04,22400.0,11.0114,11.0114,10.9792,10.9857,22400.0
2005-04-29 10:10:00,17.04,17.1,17.04,17.04,16000.0,10.9857,11.0243,10.9857,10.9857,16000.0
2005-04-29 10:15:00,17.05,17.09,17.04,17.09,14000.0,10.9921,11.0179,10.9857,11.0179,14000.0
2005-04-29 10:20:00,17.09,17.1,17.05,17.05,12800.0,11.0179,11.0243,10.9921,10.9921,12800.0
2005-04-29 10:25:00,17.03,17.03,16.96,16.98,21600.0,10.9792,10.9792,10.9341,10.947,21600.0
2005-04-29 10:30:00,16.97,16.98,16.92,16.94,119600.0,10.9405,10.947,10.9083,10.9212,119600.0
2005-04-29 10:35:00,16.95,16.95,16.93,16.94,20800.0,10.9276,10.9276,10.9147,10.9212,20800.0
2005-04-29 10:40:00,16.93,16.93,16.9,16.91,25600.0,10.9147,10.9147,10.8954,10.9018,25600.0
2005-04-29 10:45:00,16.91,16.91,16.86,16.86,18000.0,10.9018,10.9018,10.8696,10.8696,18000.0
2005-04-29 10:50:00,16.85,16.87,16.84,16.86,31600.0,10.8632,10.8761,10.8567,10.8696,31600.0
2005-04-29 10:55:00,16.86,16.89,16.86,16.89,49600.0,10.8696,10.889,10.8696,10.889,49600.0
2005-04-29 11:00:00,16.88,16.92,16.88,16.92,74400.0,10.8825,10.9083,10.8825,10.9083,74400.0
2005-04-29 11:05:00,16.91,16.92,16.87,16.92,94400.0,10.9018,10.9083,10.8761,10.9083,94400.0
2005-04-29 11:10:00,16.92,16.95,16.92,16.92,75200.0,10.9083,10.9276,10.9083,10.9083,75200.0
2005-04-29 11:15:00,16.92,16.93,16.91,16.93,118000.0,10.9083,10.9147,10.9018,10.9147,118000.0
2005-04-29 11:20:00,16.93,16.93,16.91,16.91,11600.0,10.9147,10.9147,10.9018,10.9018,11600.0
2005-04-29 11:25:00,16.9,16.9,16.88,16.9,9200.0,10.8954,10.8954,10.8825,10.8954,9200.0
2005-04-29 11:30:00,16.91,16.93,16.9,16.91,20400.0,10.9018,10.9147,10.8954,10.9018,20400.0
2005-04-29 11:35:00,16.9,16.92,16.9,16.92,10000.0,10.8954,10.9083,10.8954,10.9083,10000.0
2005-04-29 11:40:00,16.91,16.93,16.9,16.9,11600.0,10.9018,10.9147,10.8954,10.8954,11600.0
2005-04-29 11:45:00,16.9,16.9,16.87,16.89,12400.0,10.8954,10.8954,10.8761,10.889,12400.0
2005-04-29 11:50:00,16.88,16.92,16.88,16.91,10800.0,10.8825,10.9083,10.8825,10.9018,10800.0
2005-04-29 11:55:00,16.92,16.94,16.92,16.93,11600.0,10.9083,10.9212,10.9083,10.9147,11600.0
2005-04-29 12:00:00,16.93,16.96,16.93,16.96,14000.0,10.9147,10.9341,10.9147,10.9341,14000.0
2005-04-29 12:05:00,16.97,16.97,16.93,16.93,25200.0,10.9405,10.9405,10.9147,10.9147,25200.0
2005-04-29 12:10:00,16.93,16.93,16.93,16.93,23600.0,10.9147,10.9147,10.9147,10.9147,23600.0
2005-04-29 12:15:00,16.93,16.93,16.89,16.89,24800.0,10.9147,10.9147,10.889,10.889,24800.0
2005-04-29 12:20:00,16.89,16.89,16.88,16.88,16800.0,10.889,10.889,10.8825,10.8825,16800.0
2005-04-29 12:25:00,16.88,16.88,16.87,16.87,4800.0,10.8825,10.8825,10.8761,10.8761,4800.0
2005-04-29 12:30:00,16.87,16.88,16.86,16.88,22400.0,10.8761,10.8825,10.8696,10.8825,22400.0
2005-04-29 12:35:00,16.88,16.89,16.87,16.89,10400.0,10.8825,10.889,10.8761,10.889,10400.0
2005-04-29 12:40:00,16.9,16.93,16.9,16.93,28400.0,10.8954,10.9147,10.8954,10.9147,28400.0
2005-04-29 12:45:00,16.93,16.93,16.91,16.91,13600.0,10.9147,10.9147,10.9018,10.9018,13600.0
2005-04-29 12:50:00,16.92,16.92,16.91,16.92,10000.0,10.9083,10.9083,10.9018,10.9083,10000.0
2005-04-29 12:55:00,16.92,16.92,16.91,16.91,21200.0,10.9083,10.9083,10.9018,10.9018,21200.0
2005-04-29 13:00:00,16.91,16.93,16.9,16.92,22000.0,10.9018,10.9147,10.8954,10.9083,22000.0
2005-04-29 13:05:00,16.91,16.98,16.91,16.98,12400.0,10.9018,10.947,10.9018,10.947,12400.0
2005-04-29 13:10:00,16.98,17.0,16.97,16.99,12400.0,10.947,10.9599,10.9405,10.9534,12400.0
2005-04-29 13:15:00,16.99,16.99,16.97,16.98,30400.0,10.9534,10.9534,10.9405,10.947,30400.0
2005-04-29 13:20:00,16.98,16.99,16.98,16.98,19200.0,10.947,10.9534,10.947,10.947,19200.0
2005-04-29 13:25:00,16.95,16.96,16.95,16.96,4400.0,10.9276,10.9341,10.9276,10.9341,4400.0
2005-04-29 13:30:00,16.96,16.96,16.96,16.96,6000.0,10.9341,10.9341,10.9341,10.9341,6000.0
2005-04-29 13:35:00,16.96,16.96,16.92,16.92,18000.0,10.9341,10.9341,10.9083,10.9083,18000.0
2005-04-29 13:40:00,16.91,16.91,16.9,16.91,3600.0,10.9018,10.9018,10.8954,10.9018,3600.0
2005-04-29 13:45:00,16.9,16.93,16.9,16.93,34800.0,10.8954,10.9147,10.8954,10.9147,34800.0
2005-04-29 13:50:00,16.93,16.93,16.91,16.92,27600.0,10.9147,10.9147,10.9018,10.9083,27600.0
2005-04-29 13:55:00,16.93,16.95,16.92,16.95,56800.0,10.9147,10.9276,10.9083,10.9276,56800.0
2005-04-29 14:00:00,16.95,16.99,16.95,16.98,41200.0,10.9276,10.9534,10.9276,10.947,41200.0
2005-04-29 14:05:00,16.99,16.99,16.97,16.97,17600.0,10.9534,10.9534,10.9405,10.9405,17600.0
2005-04-29 14:10:00,16.97,16.98,16.96,16.98,16000.0,10.9405,10.947,10.9341,10.947,16000.0
2005-04-29 14:15:00,16.98,16.99,16.97,16.97,18800.0,10.947,10.9534,10.9405,10.9405,18800.0
2005-04-29 14:20:00,16.98,16.99,16.97,16.98,55200.0,10.947,10.9534,10.9405,10.947,55200.0
2005-04-29 14:25:00,16.97,16.97,16.96,16.97,16800.0,10.9405,10.9405,10.9341,10.9405,16800.0
2005-04-29 14:30:00,16.97,17.04,16.97,17.04,42000.0,10.9405,10.9857,10.9405,10.9857,42000.0
2005-04-29 14:35:00,17.04,17.11,17.04,17.11,39200.0,10.9857,11.0308,10.9857,11.0308,39200.0
2005-04-29 14:40:00,17.11,17.11,17.09,17.09,36400.0,11.0308,11.0308,11.0179,11.0179,36400.0
2005-04-29 14:45:00,17.09,17.12,17.08,17.11,21600.0,11.0179,11.0372,11.0114,11.0308,21600.0
2005-04-29 14:50:00,17.11,17.14,17.11,17.13,23600.0,11.0308,11.0501,11.0308,11.0437,23600.0
2005-04-29 14:55:00,17.13,17.14,17.08,17.08,18800.0,11.0437,11.0501,11.0114,11.0114,18800.0
2005-04-29 15:00:00,17.08,17.08,17.04,17.04,42000.0,11.0114,11.0114,10.9857,10.9857,42000.0
2005-04-29 15:05:00,17.05,17.05,17.02,17.02,96000.0,10.9921,10.9921,10.9728,10.9728,96000.0
2005-04-29 15:10:00,17.03,17.03,17.0,17.01,71600.0,10.9792,10.9792,10.9599,10.9663,71600.0
2005-04-29 15:15:00,17.01,17.07,17.01,17.06,65600.0,10.9663,11.005,10.9663,10.9986,65600.0
2005-04-29 15:20:00,17.06,17.06,17.03,17.03,22400.0,10.9986,10.9986,10.9792,10.9792,22400.0
2005-04-29 15:25:00,17.04,17.08,17.04,17.07,17600.0,10.9857,11.0114,10.9857,11.005,17600.0
2005-04-29 15:30:00,17.07,17.07,17.02,17.02,59200.0,11.005,11.005,10.9728,10.9728,59200.0
2005-04-29 15:35:00,17.02,17.03,17.0,17.0,44400.0,10.9728,10.9792,10.9599,10.9599,44400.0
2005-04-29 15:40:00,17.0,17.04,16.99,17.04,59200.0,10.9599,10.9857,10.9534,10.9857,59200.0
2005-04-29 15:45:00,17.04,17.06,17.04,17.06,38000.0,10.9857,10.9986,10.9857,10.9986,38000.0
2005-04-29 15:50:00,17.06,17.06,17.03,17.03,106000.0,10.9986,10.9986,10.9792,10.9792,106000.0
2005-04-29 15:55:00,17.03,17.03,17.0,17.0,123200.0,10.9792,10.9792,10.9599,10.9599,123200.0
2005-05-02 09:30:00,17.05,17.05,17.02,17.02,62400.0,10.9921,10.9921,10.9728,10.9728,62400.0
2005-05-02 09:35:00,17.02,17.12,17.02,17.12,29600.0,10.9728,11.0372,10.9728,11.0372,29600.0
2005-05-02 09:40:00,17.13,17.16,17.11,17.14,24000.0,11.0437,11.063,11.0308,11.0501,24000.0
2005-05-02 09:45:00,17.14,17.29,17.14,17.28,64800.0,11.0501,11.1468,11.0501,11.1404,64800.0
2005-05-02 09:50:00,17.26,17.26,17.18,17.19,108800.0,11.1275,11.1275,11.0759,11.0824,108800.0
2005-05-02 09:55:00,17.22,17.27,17.21,17.27,132800.0,11.1017,11.1339,11.0953,11.1339,132800.0
2005-05-02 10:00:00,17.28,17.4,17.27,17.4,95200.0,11.1404,11.2177,11.1339,11.2177,95200.0
2005-05-02 10:05:00,17.44,17.44,17.33,17.37,149600.0,11.2435,11.2435,11.1726,11.1984,149600.0
2005-05-02 10:10:00,17.37,17.41,17.32,17.33,112400.0,11.1984,11.2242,11.1662,11.1726,112400.0
2005-05-02 10:15:00,17.33,17.34,17.31,17.32,147200.0,11.1726,11.1791,11.1597,11.1662,147200.0
2005-05-02 10:20:00,17.33,17.36,17.3,17.35,123600.0,11.1726,11.192,11.1533,11.1855,123600.0
2005-05-02 10:25:00,17.33,17.36,17.33,17.34,26000.0,11.1726,11.192,11.1726,11.1791,26000.0
2005-05-02 10:30:00,17.33,17.33,17.3,17.32,42000.0,11.1726,11.1726,11.1533,11.1662,42000.0
2005-05-02 10:35:00,17.32,17.33,17.28,17.3,22400.0,11.1662,11.1726,11.1404,11.1533,22400.0
2005-05-02 10:40:00,17.31,17.32,17.28,17.3,68400.0,11.1597,11.1662,11.1404,11.1533,68400.0
2005-05-02 10:45:00,17.3,17.31,17.3,17.3,29600.0,11.1533,11.1597,11.1533,11.1533,29600.0
2005-05-02 10:50:00,17.3,17.32,17.3,17.31,35600.0,11.1533,11.1662,11.1533,11.1597,35600.0
2005-05-02 10:55:00,17.3,17.31,17.3,17.31,39600.0,11.1533,11.1597,11.1533,11.1597,39600.0
2005-05-02 11:00:00,17.31,17.31,17.3,17.3,26800.0,11.1597,11.1597,11.1533,11.1533,26800.0
2005-05-02 11:05:00,17.3,17.3,17.28,17.29,18000.0,11.1533,11.1533,11.1404,11.1468,18000.0
2005-05-02 11:10:00,17.29,17.29,17.28,17.29,74800.0,11.1468,11.1468,11.1404,11.1468,74800.0
2005-05-02 11:15:00,17.29,17.3,17.27,17.28,16800.0,11.1468,11.1533,11.1339,11.1404,16800.0
2005-05-02 11:20:00,17.27,17.27,17.25,17.26,12000.0,11.1339,11.1339,11.121,11.1275,12000.0
2005-05-02 11:25:00,17.25,17.26,17.24,17.25,26800.0,11.121,11.1275,11.1146,11.121,26800.0
2005-05-02 11:30:00,17.25,17.26,17.25,17.25,23600.0,11.121,11.1275,11.121,11.121,23600.0
2005-05-02 11:35:00,17.25,17.25,17.21,17.21,28400.0,11.121,11.121,11.0953,11.0953,28400.0
2005-05-02 11:40:00,17.21,17.22,17.19,17.2,22000.0,11.0953,11.1017,11.0824,11.0888,22000.0
2005-05-02 11:45:00,17.21,17.23,17.2,17.22,12800.0,11.0953,11.1081,11.0888,11.1017,12800.0
2005-05-02 11:50:00,17.21,17.22,17.19,17.2,34400.0,11.0953,11.1017,11.0824,11.0888,34400.0
2005-05-02 11:55:00,17.2,17.24,17.2,17.24,10400.0,11.0888,11.1146,11.0888,11.1146,10400.0
2005-05-02 12:00:00,17.24,17.26,17.24,17.25,20400.0,11.1146,11.1275,11.1146,11.121,20400.0
2005-05-02 12:05:00,17.25,17.25,17.22,17.22,8800.0,11.121,11.121,11.1017,11.1017,8800.0
2005-05-02 12:10:00,17.23,17.23,17.22,17.23,12800.0,11.1081,11.1081,11.1017,11.1081,12800.0
2005-05-02 12:15:00,17.25,17.25,17.24,17.25,16800.0,11.121,11.121,11.1146,11.121,16800.0
2005-05-02 12:20:00,17.26,17.28,17.26,17.28,66800.0,11.1275,11.1404,11.1275,11.1404,66800.0
2005-05-02 12:25:00,17.28,17.29,17.27,17.28,25200.0,11.1404,11.1468,11.1339,11.1404,25200.0
2005-05-02 12:30:00,17.28,17.29,17.26,17.29,40800.0,11.1404,11.1468,11.1275,11.1468,40800.0
2005-05-02 12:35:00,17.29,17.29,17.24,17.24,31600.0,11.1468,11.1468,11.1146,11.1146,31600.0
2005-05-02 12:40:00,17.24,17.25,17.23,17.25,20400.0,11.1146,11.121,11.1081,11.121,20400.0
2005-05-02 12:45:00,17.24,17.25,17.24,17.25,7600.0,11.1146,11.121,11.1146,11.121,7600.0
2005-05-02 12:50:00,17.26,17.28,17.26,17.27,12000.0,11.1275,11.1404,11.1275,11.1339,12000.0
2005-05-02 12:55:00,17.27,17.27,17.23,17.23,41600.0,11.1339,11.1339,11.1081,11.1081,41600.0
2005-05-02 13:00:00,17.23,17.23,17.22,17.23,11200.0,11.1081,11.1081,11.1017,11.1081,11200.0
2005-05-02 13:05:00,17.23,17.25,17.23,17.25,45200.0,11.1081,11.121,11.1081,11.121,45200.0
2005-05-02 13:10:00,17.25,17.26,17.25,17.25,14800.0,11.121,11.1275,11.121,11.121,14800.0
2005-05-02 13:15:00,17.25,17.25,17.21,17.21,16000.0,11.121,11.121,11.0953,11.0953,16000.0
2005-05-02 13:20:00,17.21,17.22,17.21,17.21,5200.0,11.0953,11.1017,11.0953,11.0953,5200.0
2005-05-02 13:25:00,17.21,17.25,17.21,17.25,18000.0,11.0953,11.121,11.0953,11.121,18000.0
2005-05-02 13:30:00,17.25,17.25,17.24,17.24,29600.0,11.121,11.121,11.1146,11.1146,29600.0
2005-05-02 13:35:00,17.24,17.25,17.24,17.25,117200.0,11.1146,11.121,11.1146,11.121,117200.0
2005-05-02 13:40:00,17.25,17.26,17.22,17.22,56000.0,11.121,11.1275,11.1017,11.1017,56000.0
2005-05-02 13:45:00,17.22,17.25,17.22,17.24,42800.0,11.1017,11.121,11.1017,11.1146,42800.0
2005-05-02 13:50:00,17.24,17.27,17.24,17.24,15600.0,11.1146,11.1339,11.1146,11.1146,15600.0
2005-05-02 13:55:00,17.24,17.25,17.24,17.25,64800.0,11.1146,11.121,11.1146,11.121,64800.0
2005-05-02 14:00:00,17.25,17.25,17.19,17.19,58800.0,11.121,11.121,11.0824,11.0824,58800.0
2005-05-02 14:05:00,17.19,17.23,17.19,17.23,86000.0,11.0824,11.1081,11.0824,11.1081,86000.0
2005-05-02 14:10:00,17.23,17.23,17.22,17.23,16000.0,11.1081,11.1081,11.1017,11.1081,16000.0
2005-05-02 14:15:00,17.23,17.23,17.19,17.19,59600.0,11.1081,11.1081,11.0824,11.0824,59600.0
2005-05-02 14:20:00,17.2,17.24,17.2,17.24,144800.0,11.0888,11.1146,11.0888,11.1146,144800.0
2005-05-02 14:25:00,17.25,17.28,17.24,17.24,44400.0,11.121,11.1404,11.1146,11.1146,44400.0
2005-05-02 14:30:00,17.25,17.25,17.24,17.25,22000.0,11.121,11.121,11.1146,11.121,22000.0
2005-05-02 14:35:00,17.26,17.31,17.26,17.31,27600.0,11.1275,11.1597,11.1275,11.1597,27600.0
2005-05-02 14:40:00,17.31,17.32,17.28,17.29,52000.0,11.1597,11.1662,11.1404,11.1468,52000.0
2005-05-02 14:45:00,17.29,17.29,17.28,17.28,36000.0,11.1468,11.1468,11.1404,11.1404,36000.0
2005-05-02 14:50:00,17.28,17.28,17.27,17.28,27200.0,11.1404,11.1404,11.1339,11.1404,27200.0
2005-05-02 14:55:00,17.28,17.29,17.27,17.28,28800.0,11.1404,11.1468,11.1339,11.1404,28800.0
2005-05-02 15:00:00,17.27,17.28,17.27,17.27,24400.0,11.1339,11.1404,11.1339,11.1339,24400.0
2005-05-02 15:05:00,17.27,17.3,17.27,17.3,39200.0,11.1339,11.1533,11.1339,11.1533,39200.0
2005-05-02 15:10:00,17.31,17.31,17.29,17.3,40800.0,11.1597,11.1597,11.1468,11.1533,40800.0
2005-05-02 15:15:00,17.3,17.3,17.29,17.29,26400.0,11.1533,11.1533,11.1468,11.1468,26400.0
2005-05-02 15:20:00,17.29,17.29,17.29,17.29,41600.0,11.1468,11.1468,11.1468,11.1468,41600.0
2005-05-02 15:25:00,17.29,17.29,17.27,17.27,61200.0,11.1468,11.1468,11.1339,11.1339,61200.0
2005-05-02 15:30:00,17.27,17.28,17.27,17.27,106000.0,11.1339,11.1404,11.1339,11.1339,106000.0
2005-05-02 15:35:00,17.27,17.3,17.27,17.27,97600.0,11.1339,11.1533,11.1339,11.1339,97600.0
2005-05-02 15:40:00,17.27,17.31,17.25,17.29,148400.0,11.1339,11.1597,11.121,11.1468,148400.0
2005-05-02 15:45:00,17.29,17.29,17.26,17.28,108400.0,11.1468,11.1468,11.1275,11.1404,108400.0
2005-05-02 15:50:00,17.29,17.32,17.29,17.31,47600.0,11.1468,11.1662,11.1468,11.1597,47600.0
2005-05-02 15:55:00,17.31,17.36,17.31,17.33,87600.0,11.1597,11.192,11.1597,11.1726,87600.0
2005-05-03 09:30:00,16.88,16.89,16.87,16.88,187200.0,10.8825,10.889,10.8761,10.8825,187200.0
2005-05-03 09:35:00,16.89,16.96,16.89,16.94,166800.0,10.889,10.9341,10.889,10.9212,166800.0
2005-05-03 09:40:00,16.95,17.06,16.94,16.99,154800.0,10.9276,10.9986,10.9212,10.9534,154800.0
2005-05-03 09:45:00,17.01,17.12,17.0,17.06,143200.0,10.9663,11.0372,10.9599,10.9986,143200.0
2005-05-03 09:50:00,17.06,17.13,17.04,17.11,110000.0,10.9986,11.0437,10.9857,11.0308,110000.0
2005-05-03 09:55:00,17.11,17.21,17.11,17.21,89200.0,11.0308,11.0953,11.0308,11.0953,89200.0
2005-05-03 10:00:00,17.21,17.29,17.21,17.26,148000.0,11.0953,11.1468,11.0953,11.1275,148000.0
2005-05-03 10:05:00,17.27,17.3,17.18,17.2,118000.0,11.1339,11.1533,11.0759,11.0888,118000.0
2005-05-03 10:10:00,17.21,17.21,17.13,17.14,51200.0,11.0953,11.0953,11.0437,11.0501,51200.0
2005-05-03 10:15:00,17.13,17.17,17.09,17.1,85600.0,11.0437,11.0695,11.0179,11.0243,85600.0
2005-05-03 10:20:00,17.1,17.13,17.08,17.1,42000.0,11.0243,11.0437,11.0114,11.0243,42000.0
2005-05-03 10:25:00,17.1,17.14,17.08,17.09,50800.0,11.0243,11.0501,11.0114,11.0179,50800.0
2005-05-03 10:30:00,17.09,17.12,17.08,17.12,74400.0,11.0179,11.0372,11.0114,11.0372,74400.0
2005-05-03 10:35:00,17.12,17.16,17.12,17.14,31200.0,11.0372,11.063,11.0372,11.0501,31200.0
2005-05-03 10:40:00,17.15,17.18,17.13,17.15,24400.0,11.0566,11.0759,11.0437,11.0566,24400.0
2005-05-03 10:45:00,17.15,17.16,17.14,17.15,27600.0,11.0566,11.063,11.0501,11.0566,27600.0
2005-05-03 10:50:00,17.15,17.15,17.11,17.11,25600.0,11.0566,11.0566,11.0308,11.0308,25600.0
2005-05-03 10:55:00,17.11,17.11,17.1,17.11,24400.0,11.0308,11.0308,11.0243,11.0308,24400.0
2005-05-03 11:00:00,17.12,17.14,17.12,17.14,17600.0,11.0372,11.0501,11.0372,11.0501,17600.0
2005-05-03 11:05:00,17.14,17.17,17.14,17.17,28000.0,11.0501,11.0695,11.0501,11.0695,28000.0
2005-05-03 11:10:00,17.17,17.18,17.17,17.18,20800.0,11.0695,11.0759,11.0695,11.0759,20800.0
2005-05-03 11:15:00,17.17,17.18,17.17,17.18,19600.0,11.0695,11.0759,11.0695,11.0759,19600.0
2005-05-03 11:20:00,17.18,17.21,17.18,17.21,81600.0,11.0759,11.0953,11.0759,11.0953,81600.0
2005-05-03 11:25:00,17.21,17.21,17.16,17.19,62800.0,11.0953,11.0953,11.063,11.0824,62800.0
2005-05-03 11:30:00,17.18,17.21,17.18,17.21,32800.0,11.0759,11.0953,11.0759,11.0953,32800.0
2005-05-03 11:35:00,17.21,17.23,17.2,17.2,36000.0,11.0953,11.1081,11.0888,11.0888,36000.0
2005-05-03 11:40:00,17.2,17.21,17.17,17.21,66800.0,11.0888,11.0953,11.0695,11.0953,66800.0
2005-05-03 11:45:00,17.21,17.22,17.21,17.21,33200.0,11.0953,11.1017,11.0953,11.0953,33200.0
2005-05-03 11:50:00,17.21,17.22,17.2,17.22,54800.0,11.0953,11.1017,11.0888,11.1017,54800.0
2005-05-03 11:55:00,17.22,17.22,17.18,17.18,65200.0,11.1017,11.1017,11.0759,11.0759,65200.0
2005-05-03 12:00:00,17.18,17.18,17.16,17.16,13200.0,11.0759,11.0759,11.063,11.063,13200.0
2005-05-03 12:05:00,17.16,17.16,17.11,17.11,102000.0,11.063,11.063,11.0308,11.0308,102000.0
2005-05-03 12:10:00,17.11,17.12,17.09,17.1,230400.0,11.0308,11.0372,11.0179,11.0243,230400.0
2005-05-03 12:15:00,17.08,17.08,17.06,17.06,70800.0,11.0114,11.0114,10.9986,10.9986,70800.0
2005-05-03 12:20:00,17.06,17.06,17.03,17.03,161600.0,10.9986,10.9986,10.9792,10.9792,161600.0
2005-05-03 12:25:00,17.03,17.03,16.92,16.93,302000.0,10.9792,10.9792,10.9083,10.9147,302000.0
2005-05-03 12:30:00,16.92,16.92,16.78,16.86,352000.0,10.9083,10.9083,10.818,10.8696,352000.0
2005-05-03 12:35:00,16.86,16.88,16.81,16.81,565600.0,10.8696,10.8825,10.8374,10.8374,565600.0
2005-05-03 12:40:00,16.81,16.82,16.75,16.75,349200.0,10.8374,10.8438,10.7987,10.7987,349200.0
2005-05-03 12:45:00,16.74,16.75,16.68,16.68,320000.0,10.7922,10.7987,10.7536,10.7536,320000.0
2005-05-03 12:50:00,16.68,16.68,16.59,16.65,431600.0,10.7536,10.7536,10.6955,10.7342,431600.0
2005-05-03 12:55:00,16.64,16.65,16.53,16.53,267200.0,10.7278,10.7342,10.6569,10.6569,267200.0
2005-05-03 13:00:00,16.53,16.73,16.5,16.71,289200.0,10.6569,10.7858,10.6375,10.7729,289200.0
2005-05-03 13:05:00,16.71,16.85,16.65,16.78,433200.0,10.7729,10.8632,10.7342,10.818,433200.0
2005-05-03 13:10:00,16.78,16.8,16.75,16.76,269600.0,10.818,10.8309,10.7987,10.8051,269600.0
2005-05-03 13:15:00,16.75,16.78,16.75,16.75,566400.0,10.7987,10.818,10.7987,10.7987,566400.0
2005-05-03 13:20:00,16.75,16.8,16.7,16.71,448400.0,10.7987,10.8309,10.7665,10.7729,448400.0
2005-05-03 13:25:00,16.72,16.74,16.67,16.7,38800.0,10.7794,10.7922,10.7471,10.7665,38800.0
2005-05-03 13:30:00,16.68,16.68,16.62,16.63,107200.0,10.7536,10.7536,10.7149,10.7213,107200.0
2005-05-03 13:35:00,16.62,16.7,16.6,16.7,130800.0,10.7149,10.7665,10.702,10.7665,130800.0
2005-05-03 13:40:00,16.7,16.7,16.66,16.67,45600.0,10.7665,10.7665,10.7407,10.7471,45600.0
2005-05-03 13:45:00,16.67,16.67,16.64,16.64,62000.0,10.7471,10.7471,10.7278,10.7278,62000.0
2005-05-03 13:50:00,16.65,16.68,16.65,16.67,85600.0,10.7342,10.7536,10.7342,10.7471,85600.0
2005-05-03 13:55:00,16.68,16.7,16.68,16.7,64400.0,10.7536,10.7665,10.7536,10.7665,64400.0
2005-05-03 14:00:00,16.7,16.71,16.7,16.7,104000.0,10.7665,10.7729,10.7665,10.7665,104000.0
2005-05-03 14:05:00,16.7,16.71,16.7,16.71,43600.0,10.7665,10.7729,10.7665,10.7729,43600.0
2005-05-03 14:10:00,16.72,16.72,16.68,16.7,92400.0,10.7794,10.7794,10.7536,10.7665,92400.0
2005-05-03 14:15:00,16.69,16.7,16.69,16.69,62800.0,10.76,10.7665,10.76,10.76,62800.0
2005-05-03 14:20:00,16.69,16.69,16.68,16.69,126000.0,10.76,10.76,10.7536,10.76,126000.0
2005-05-03 14:25:00,16.7,16.77,16.69,16.76,156400.0,10.7665,10.8116,10.76,10.8051,156400.0
2005-05-03 14:30:00,16.75,16.75,16.73,16.73,196000.0,10.7987,10.7987,10.7858,10.7858,196000.0
2005-05-03 14:35:00,16.73,16.8,16.73,16.79,236400.0,10.7858,10.8309,10.7858,10.8245,236400.0
2005-05-03 14:40:00,16.79,16.79,16.74,16.74,84000.0,10.8245,10.8245,10.7922,10.7922,84000.0
2005-05-03 14:45:00,16.74,16.74,16.72,16.72,108000.0,10.7922,10.7922,10.7794,10.7794,108000.0
2005-05-03 14:50:00,16.72,16.72,16.68,16.69,98400.0,10.7794,10.7794,10.7536,10.76,98400.0
2005-05-03 14:55:00,16.69,16.69,16.66,16.67,62400.0,10.76,10.76,10.7407,10.7471,62400.0
2005-05-03 15:00:00,16.66,16.74,16.61,16.61,130800.0,10.7407,10.7922,10.7084,10.7084,130800.0
2005-05-03 15:05:00,16.61,16.61,16.5,16.5,232400.0,10.7084,10.7084,10.6375,10.6375,232400.0
2005-05-03 15:10:00,16.52,16.61,16.5,16.61,142400.0,10.6504,10.7084,10.6375,10.7084,142400.0
2005-05-03 15:15:00,16.61,16.61,16.52,16.52,118400.0,10.7084,10.7084,10.6504,10.6504,118400.0
2005-05-03 15:20:00,16.52,16.6,16.52,16.6,126400.0,10.6504,10.702,10.6504,10.702,126400.0
2005-05-03 15:25:00,16.6,16.6,16.55,16.56,130000.0,10.702,10.702,10.6698,10.6762,130000.0
2005-05-03 15:30:00,16.56,16.59,16.56,16.59,138000.0,10.6762,10.6955,10.6762,10.6955,138000.0
2005-05-03 15:35:00,16.59,16.59,16.58,16.58,132800.0,10.6955,10.6955,10.6891,10.6891,132800.0
2005-05-03 15:40:00,16.58,16.59,16.57,16.58,203200.0,10.6891,10.6955,10.6826,10.6891,203200.0
2005-05-03 15:45:00,16.58,16.59,16.58,16.58,116400.0,10.6891,10.6955,10.6891,10.6891,116400.0
2005-05-03 15:50:00,16.58,16.58,16.54,16.57,123600.0,10.6891,10.6891,10.6633,10.6826,123600.0
2005-05-03 15:55:00,16.57,16.57,16.54,16.54,405200.0,10.6826,10.6826,10.6633,10.6633,405200.0
2005-05-04 09:30:00,16.6,16.65,16.6,16.65,38800.0,10.702,10.7342,10.702,10.7342,38800.0
2005-05-04 09:35:00,16.65,16.74,16.64,16.73,74800.0,10.7342,10.7922,10.7278,10.7858,74800.0
2005-05-04 09:40:00,16.71,16.74,16.66,16.68,79200.0,10.7729,10.7922,10.7407,10.7536,79200.0
2005-05-04 09:45:00,16.68,16.68,16.61,16.67,76000.0,10.7536,10.7536,10.7084,10.7471,76000.0
2005-05-04 09:50:00,16.67,16.68,16.65,16.65,24800.0,10.7471,10.7536,10.7342,10.7342,24800.0
2005-05-04 09:55:00,16.65,16.68,16.64,16.68,56800.0,10.7342,10.7536,10.7278,10.7536,56800.0
2005-05-04 10:00:00,16.69,16.69,16.65,16.65,84000.0,10.76,10.76,10.7342,10.7342,84000.0
2005-05-04 10:05:00,16.65,16.66,16.64,16.66,39600.0,10.7342,10.7407,10.7278,10.7407,39600.0
2005-05-04 10:10:00,16.67,16.68,16.65,16.68,40400.0,10.7471,10.7536,10.7342,10.7536,40400.0
2005-05-04 10:15:00,16.68,16.7,16.67,16.67,25200.0,10.7536,10.7665,10.7471,10.7471,25200.0
2005-05-04 10:20:00,16.67,16.68,16.66,16.68,50000.0,10.7471,10.7536,10.7407,10.7536,50000.0
2005-05-04 10:25:00,16.68,16.69,16.68,16.69,47200.0,10.7536,10.76,10.7536,10.76,47200.0
2005-05-04 10:30:00,16.69,16.76,16.69,16.76,138800.0,10.76,10.8051,10.76,10.8051,138800.0
2005-05-04 10:35:00,16.76,16.79,16.76,16.77,64400.0,10.8051,10.8245,10.8051,10.8116,64400.0
2005-05-04 10:40:00,16.76,16.77,16.73,16.74,43200.0,10.8051,10.8116,10.7858,10.7922,43200.0
2005-05-04 10:45:00,16.75,16.77,16.75,16.77,24000.0,10.7987,10.8116,10.7987,10.8116,24000.0
2005-05-04 10:50:00,16.77,16.83,16.77,16.82,144800.0,10.8116,10.8503,10.8116,10.8438,144800.0
2005-05-04 10:55:00,16.82,16.85,16.78,16.81,72000.0,10.8438,10.8632,10.818,10.8374,72000.0
2005-05-04 11:00:00,16.81,16.85,16.81,16.82,60400.0,10.8374,10.8632,10.8374,10.8438,60400.0
2005-05-04 11:05:00,16.82,16.83,16.82,16.82,38800.0,10.8438,10.8503,10.8438,10.8438,38800.0
2005-05-04 11:10:00,16.82,16.83,16.78,16.79,79600.0,10.8438,10.8503,10.818,10.8245,79600.0
2005-05-04 11:15:00,16.79,16.82,16.79,16.82,35200.0,10.8245,10.8438,10.8245,10.8438,35200.0
2005-05-04 11:20:00,16.82,16.84,16.82,16.84,50400.0,10.8438,10.8567,10.8438,10.8567,50400.0
2005-05-04 11:25:00,16.84,16.91,16.84,16.91,132800.0,10.8567,10.9018,10.8567,10.9018,132800.0
2005-05-04 11:30:00,16.92,16.94,16.88,16.88,62400.0,10.9083,10.9212,10.8825,10.8825,62400.0
2005-05-04 11:35:00,16.88,16.91,16.88,16.91,21200.0,10.8825,10.9018,10.8825,10.9018,21200.0
2005-05-04 11:40:00,16.91,16.93,16.91,16.93,35600.0,10.9018,10.9147,10.9018,10.9147,35600.0
2005-05-04 11:45:00,16.93,16.97,16.92,16.93,56400.0,10.9147,10.9405,10.9083,10.9147,56400.0
2005-05-04 11:50:00,16.92,16.93,16.87,16.87,39600.0,10.9083,10.9147,10.8761,10.8761,39600.0
2005-05-04 11:55:00,16.87,16.87,16.85,16.86,32400.0,10.8761,10.8761,10.8632,10.8696,32400.0
2005-05-04 12:00:00,16.87,16.89,16.86,16.86,32400.0,10.8761,10.889,10.8696,10.8696,32400.0
2005-05-04 12:05:00,16.86,16.87,16.85,16.87,30400.0,10.8696,10.8761,10.8632,10.8761,30400.0
2005-05-04 12:10:00,16.86,16.89,16.86,16.89,58400.0,10.8696,10.889,10.8696,10.889,58400.0
2005-05-04 12:15:00,16.89,16.91,16.88,16.9,40000.0,10.889,10.9018,10.8825,10.8954,40000.0
2005-05-04 12:20:00,16.9,16.91,16.88,16.89,82800.0,10.8954,10.9018,10.8825,10.889,82800.0
2005-05-04 12:25:00,16.89,16.89,16.87,16.87,74800.0,10.889,10.889,10.8761,10.8761,74800.0
2005-05-04 12:30:00,16.88,16.95,16.87,16.95,76000.0,10.8825,10.9276,10.8761,10.9276,76000.0
2005-05-04 12:35:00,16.95,16.96,16.94,16.96,35600.0,10.9276,10.9341,10.9212,10.9341,35600.0
2005-05-04 12:40:00,16.96,16.97,16.96,16.96,24800.0,10.9341,10.9405,10.9341,10.9341,24800.0
2005-05-04 12:45:00,16.96,16.97,16.96,16.96,38000.0,10.9341,10.9405,10.9341,10.9341,38000.0
2005-05-04 12:50:00,16.96,16.97,16.96,16.97,49600.0,10.9341,10.9405,10.9341,10.9405,49600.0
2005-05-04 12:55:00,16.97,17.02,16.97,17.02,52000.0,10.9405,10.9728,10.9405,10.9728,52000.0
2005-05-04 13:00:00,17.02,17.03,17.01,17.01,69600.0,10.9728,10.9792,10.9663,10.9663,69600.0
2005-05-04 13:05:00,17.01,17.02,17.01,17.02,55600.0,10.9663,10.9728,10.9663,10.9728,55600.0
2005-05-04 13:10:00,17.02,17.04,17.02,17.04,70400.0,10.9728,10.9857,10.9728,10.9857,70400.0
2005-05-04 13:15:00,17.04,17.1,17.03,17.1,132400.0,10.9857,11.0243,10.9792,11.0243,132400.0
2005-05-04 13:20:00,17.11,17.18,17.1,17.16,148000.0,11.0308,11.0759,11.0243,11.063,148000.0
2005-05-04 13:25:00,17.16,17.19,17.14,17.17,118400.0,11.063,11.0824,11.0501,11.0695,118400.0
2005-05-04 13:30:00,17.17,17.17,17.14,17.14,62400.0,11.0695,11.0695,11.0501,11.0501,62400.0
2005-05-04 13:35:00,17.13,17.14,17.13,17.14,74400.0,11.0437,11.0501,11.0437,11.0501,74400.0
2005-05-04 13:40:00,17.15,17.16,17.13,17.16,63200.0,11.0566,11.063,11.0437,11.063,63200.0
2005-05-04 13:45:00,17.16,17.16,17.15,17.16,22400.0,11.063,11.063,11.0566,11.063,22400.0
2005-05-04 13:50:00,17.16,17.21,17.16,17.21,173600.0,11.063,11.0953,11.063,11.0953,173600.0
2005-05-04 13:55:00,17.21,17.25,17.21,17.21,44400.0,11.0953,11.121,11.0953,11.0953,44400.0
2005-05-04 14:00:00,17.2,17.21,17.16,17.16,116400.0,11.0888,11.0953,11.063,11.063,116400.0
2005-05-04 14:05:00,17.16,17.16,17.15,17.15,51600.0,11.063,11.063,11.0566,11.0566,51600.0
2005-05-04 14:10:00,17.15,17.15,17.11,17.11,71200.0,11.0566,11.0566,11.0308,11.0308,71200.0
2005-05-04 14:15:00,17.11,17.12,17.1,17.1,56800.0,11.0308,11.0372,11.0243,11.0243,56800.0
2005-05-04 14:20:00,17.1,17.14,17.1,17.12,83600.0,11.0243,11.0501,11.0243,11.0372,83600.0
2005-05-04 14:25:00,17.13,17.14,17.13,17.14,14800.0,11.0437,11.0501,11.0437,11.0501,14800.0
2005-05-04 14:30:00,17.14,17.17,17.11,17.14,74000.0,11.0501,11.0695,11.0308,11.0501,74000.0
2005-05-04 14:35:00,17.15,17.15,17.13,17.14,47600.0,11.0566,11.0566,11.0437,11.0501,47600.0
2005-05-04 14:40:00,17.14,17.17,17.11,17.11,46800.0,11.0501,11.0695,11.0308,11.0308,46800.0
2005-05-04 14:45:00,17.11,17.13,17.11,17.12,43200.0,11.0308,11.0437,11.0308,11.0372,43200.0
2005-05-04 14:50:00,17.12,17.13,17.1,17.12,56400.0,11.0372,11.0437,11.0243,11.0372,56400.0
2005-05-04 14:55:00,17.11,17.13,17.11,17.13,47200.0,11.0308,11.0437,11.0308,11.0437,47200.0
2005-05-04 15:00:00,17.13,17.13,17.07,17.08,66000.0,11.0437,11.0437,11.005,11.0114,66000.0
2005-05-04 15:05:00,17.08,17.08,17.07,17.07,75200.0,11.0114,11.0114,11.005,11.005,75200.0
2005-05-04 15:10:00,17.08,17.11,17.07,17.11,104000.0,11.0114,11.0308,11.005,11.0308,104000.0
2005-05-04 15:15:00,17.11,17.11,17.09,17.09,36000.0,11.0308,11.0308,11.0179,11.0179,36000.0
2005-05-04 15:20:00,17.09,17.12,17.09,17.12,32000.0,11.0179,11.0372,11.0179,11.0372,32000.0
2005-05-04 15:25:00,17.12,17.14,17.12,17.12,35200.0,11.0372,11.0501,11.0372,11.0372,35200.0
2005-05-04 15:30:00,17.12,17.13,17.11,17.12,61200.0,11.0372,11.0437,11.0308,11.0372,61200.0
2005-05-04 15:35:00,17.12,17.13,17.11,17.11,18400.0,11.0372,11.0437,11.0308,11.0308,18400.0
2005-05-04 15:40:00,17.11,17.12,17.09,17.1,55200.0,11.0308,11.0372,11.0179,11.0243,55200.0
2005-05-04 15:45:00,17.1,17.11,17.09,17.1,37600.0,11.0243,11.0308,11.0179,11.0243,37600.0
2005-05-04 15:50:00,17.1,17.1,17.08,17.08,51200.0,11.0243,11.0243,11.0114,11.0114,51200.0
2005-05-04 15:55:00,17.08,17.09,17.08,17.09,67200.0,11.0114,11.0179,11.0114,11.0179,67200.0
2005-05-05 09:30:00,16.98,17.04,16.98,17.04,55600.0,10.947,10.9857,10.947,10.9857,55600.0
2005-05-05 09:35:00,17.04,17.1,17.04,17.1,47600.0,10.9857,11.0243,10.9857,11.0243,47600.0
2005-05-05 09:40:00,17.1,17.1,17.08,17.09,52400.0,11.0243,11.0243,11.0114,11.0179,52400.0
2005-05-05 09:45:00,17.1,17.1,17.09,17.1,24800.0,11.0243,11.0243,11.0179,11.0243,24800.0
2005-05-05 09:50:00,17.1,17.15,17.1,17.14,23600.0,11.0243,11.0566,11.0243,11.0501,23600.0
2005-05-05 09:55:00,17.16,17.16,17.12,17.15,23600.0,11.063,11.063,11.0372,11.0566,23600.0
2005-05-05 10:00:00,17.15,17.19,17.15,17.18,81600.0,11.0566,11.0824,11.0566,11.0759,81600.0
2005-05-05 10:05:00,17.19,17.2,17.16,17.17,43600.0,11.0824,11.0888,11.063,11.0695,43600.0
2005-05-05 10:10:00,17.17,17.17,17.15,17.15,15600.0,11.0695,11.0695,11.0566,11.0566,15600.0
2005-05-05 10:15:00,17.15,17.15,17.1,17.1,25600.0,11.0566,11.0566,11.0243,11.0243,25600.0
2005-05-05 10:20:00,17.1,17.1,17.05,17.07,42000.0,11.0243,11.0243,10.9921,11.005,42000.0
2005-05-05 10:25:00,17.06,17.08,17.05,17.05,23600.0,10.9986,11.0114,10.9921,10.9921,23600.0
2005-05-05 10:30:00,17.08,17.11,17.08,17.1,27600.0,11.0114,11.0308,11.0114,11.0243,27600.0
2005-05-05 10:35:00,17.09,17.09,17.07,17.08,18000.0,11.0179,11.0179,11.005,11.0114,18000.0
2005-05-05 10:40:00,17.08,17.13,17.07,17.12,13200.0,11.0114,11.0437,11.005,11.0372,13200.0
2005-05-05 10:45:00,17.14,17.15,17.13,17.13,4800.0,11.0501,11.0566,11.0437,11.0437,4800.0
2005-05-05 10:50:00,17.13,17.13,17.08,17.08,10000.0,11.0437,11.0437,11.0114,11.0114,10000.0
2005-05-05 10:55:00,17.09,17.14,17.09,17.13,10400.0,11.0179,11.0501,11.0179,11.0437,10400.0
2005-05-05 11:00:00,17.12,17.12,17.11,17.11,12800.0,11.0372,11.0372,11.0308,11.0308,12800.0
2005-05-05 11:05:00,17.11,17.12,17.11,17.12,9600.0,11.0308,11.0372,11.0308,11.0372,9600.0
2005-05-05 11:10:00,17.12,17.14,17.12,17.13,7600.0,11.0372,11.0501,11.0372,11.0437,7600.0
2005-05-05 11:15:00,17.13,17.13,17.09,17.09,32800.0,11.0437,11.0437,11.0179,11.0179,32800.0
2005-05-05 11:20:00,17.09,17.13,17.09,17.13,22400.0,11.0179,11.0437,11.0179,11.0437,22400.0
2005-05-05 11:25:00,17.13,17.13,17.07,17.07,28000.0,11.0437,11.0437,11.005,11.005,28000.0
2005-05-05 11:30:00,17.07,17.1,17.06,17.1,22000.0,11.005,11.0243,10.9986,11.0243,22000.0
2005-05-05 11:35:00,17.1,17.1,17.08,17.08,27200.0,11.0243,11.0243,11.0114,11.0114,27200.0
2005-05-05 11:40:00,17.08,17.08,17.08,17.08,27200.0,11.0114,11.0114,11.0114,11.0114,27200.0
2005-05-05 11:45:00,17.08,17.09,17.08,17.09,40800.0,11.0114,11.0179,11.0114,11.0179,40800.0
2005-05-05 11:50:00,17.09,17.09,17.04,17.05,38800.0,11.0179,11.0179,10.9857,10.9921,38800.0
2005-05-05 11:55:00,17.06,17.08,17.05,17.07,10800.0,10.9986,11.0114,10.9921,11.005,10800.0
2005-05-05 12:00:00,17.08,17.08,17.07,17.07,4400.0,11.0114,11.0114,11.005,11.005,4400.0
2005-05-05 12:05:00,17.08,17.08,17.07,17.08,6000.0,11.0114,11.0114,11.005,11.0114,6000.0
2005-05-05 12:10:00,17.08,17.08,17.07,17.08,6000.0,11.0114,11.0114,11.005,11.0114,6000.0
2005-05-05 12:15:00,17.08,17.09,17.08,17.09,8000.0,11.0114,11.0179,11.0114,11.0179,8000.0
2005-05-05 12:20:00,17.1,17.11,17.09,17.11,8800.0,11.0243,11.0308,11.0179,11.0308,8800.0
2005-05-05 12:25:00,17.11,17.12,17.11,17.11,7600.0,11.0308,11.0372,11.0308,11.0308,7600.0
2005-05-05 12:30:00,17.11,17.11,17.08,17.08,6400.0,11.0308,11.0308,11.0114,11.0114,6400.0
2005-05-05 12:35:00,17.09,17.11,17.08,17.08,8400.0,11.0179,11.0308,11.0114,11.0114,8400.0
2005-05-05 12:40:00,17.06,17.07,17.01,17.01,34400.0,10.9986,11.005,10.9663,10.9663,34400.0
2005-05-05 12:45:00,17.01,17.03,16.95,16.95,29200.0,10.9663,10.9792,10.9276,10.9276,29200.0
2005-05-05 12:50:00,16.95,16.97,16.92,16.95,47200.0,10.9276,10.9405,10.9083,10.9276,47200.0
2005-05-05 12:55:00,16.95,16.96,16.9,16.9,22800.0,10.9276,10.9341,10.8954,10.8954,22800.0
2005-05-05 13:00:00,16.9,16.9,16.86,16.88,42400.0,10.8954,10.8954,10.8696,10.8825,42400.0
2005-05-05 13:05:00,16.88,16.95,16.88,16.95,29600.0,10.8825,10.9276,10.8825,10.9276,29600.0
2005-05-05 13:10:00,16.95,16.96,16.89,16.89,23200.0,10.9276,10.9341,10.889,10.889,23200.0
2005-05-05 13:15:00,16.89,16.9,16.87,16.88,20400.0,10.889,10.8954,10.8761,10.8825,20400.0
2005-05-05 13:20:00,16.88,16.9,16.86,16.86,28000.0,10.8825,10.8954,10.8696,10.8696,28000.0
2005-05-05 13:25:00,16.88,16.88,16.8,16.88,67200.0,10.8825,10.8825,10.8309,10.8825,67200.0
2005-05-05 13:30:00,16.88,16.89,16.87,16.89,15600.0,10.8825,10.889,10.8761,10.889,15600.0
2005-05-05 13:35:00,16.89,16.96,16.89,16.95,24800.0,10.889,10.9341,10.889,10.9276,24800.0
2005-05-05 13:40:00,16.95,16.95,16.92,16.92,14000.0,10.9276,10.9276,10.9083,10.9083,14000.0
2005-05-05 13:45:00,16.92,16.96,16.92,16.94,46400.0,10.9083,10.9341,10.9083,10.9212,46400.0
2005-05-05 13:50:00,16.94,16.94,16.9,16.9,9600.0,10.9212,10.9212,10.8954,10.8954,9600.0
2005-05-05 13:55:00,16.89,16.9,16.88,16.88,18800.0,10.889,10.8954,10.8825,10.8825,18800.0
2005-05-05 14:00:00,16.88,16.89,16.88,16.89,19200.0,10.8825,10.889,10.8825,10.889,19200.0
2005-05-05 14:05:00,16.89,16.91,16.89,16.9,10000.0,10.889,10.9018,10.889,10.8954,10000.0
2005-05-05 14:10:00,16.9,16.9,16.88,16.88,42400.0,10.8954,10.8954,10.8825,10.8825,42400.0
2005-05-05 14:15:00,16.88,16.91,16.88,16.9,20800.0,10.8825,10.9018,10.8825,10.8954,20800.0
2005-05-05 14:20:00,16.9,16.92,16.9,16.9,10400.0,10.8954,10.9083,10.8954,10.8954,10400.0
2005-05-05 14:25:00,16.91,16.91,16.86,16.86,47200.0,10.9018,10.9018,10.8696,10.8696,47200.0
2005-05-05 14:30:00,16.85,16.87,16.85,16.86,64800.0,10.8632,10.8761,10.8632,10.8696,64800.0
2005-05-05 14:35:00,16.87,16.87,16.86,16.86,35200.0,10.8761,10.8761,10.8696,10.8696,35200.0
2005-05-05 14:40:00,16.87,16.88,16.86,16.87,22800.0,10.8761,10.8825,10.8696,10.8761,22800.0
2005-05-05 14:45:00,16.87,16.88,16.86,16.87,64800.0,10.8761,10.8825,10.8696,10.8761,64800.0
2005-05-05 14:50:00,16.87,16.87,16.85,16.85,39600.0,10.8761,10.8761,10.8632,10.8632,39600.0
2005-05-05 14:55:00,16.85,16.88,16.85,16.87,53200.0,10.8632,10.8825,10.8632,10.8761,53200.0
2005-05-05 15:00:00,16.87,16.88,16.86,16.86,35600.0,10.8761,10.8825,10.8696,10.8696,35600.0
2005-05-05 15:05:00,16.86,16.87,16.85,16.87,21600.0,10.8696,10.8761,10.8632,10.8761,21600.0
2005-05-05 15:10:00,16.89,16.99,16.88,16.95,43600.0,10.889,10.9534,10.8825,10.9276,43600.0
2005-05-05 15:15:00,16.95,16.95,16.88,16.88,38800.0,10.9276,10.9276,10.8825,10.8825,38800.0
2005-05-05 15:20:00,16.88,16.91,16.87,16.89,59200.0,10.8825,10.9018,10.8761,10.889,59200.0
2005-05-05 15:25:00,16.87,16.88,16.86,16.86,22400.0,10.8761,10.8825,10.8696,10.8696,22400.0
2005-05-05 15:30:00,16.86,16.91,16.84,16.91,51600.0,10.8696,10.9018,10.8567,10.9018,51600.0
2005-05-05 15:35:00,16.92,16.96,16.92,16.92,20400.0,10.9083,10.9341,10.9083,10.9083,20400.0
2005-05-05 15:40:00,16.92,16.92,16.9,16.91,30000.0,10.9083,10.9083,10.8954,10.9018,30000.0
2005-05-05 15:45:00,16.91,16.91,16.89,16.9,29200.0,10.9018,10.9018,10.889,10.8954,29200.0
2005-05-05 15:50:00,16.9,16.93,16.9,16.93,31200.0,10.8954,10.9147,10.8954,10.9147,31200.0
2005-05-05 15:55:00,16.93,16.93,16.93,16.93,40400.0,10.9147,10.9147,10.9147,10.9147,40400.0
2005-05-06 09:30:00,17.08,17.08,17.08,17.08,63600.0,11.0114,11.0114,11.0114,11.0114,63600.0
2005-05-06 09:35:00,17.07,17.08,17.07,17.08,48000.0,11.005,11.0114,11.005,11.0114,48000.0
2005-05-06 09:40:00,17.08,17.13,17.08,17.09,48400.0,11.0114,11.0437,11.0114,11.0179,48400.0
2005-05-06 09:45:00,17.09,17.09,17.01,17.01,36800.0,11.0179,11.0179,10.9663,10.9663,36800.0
2005-05-06 09:50:00,17.01,17.06,17.0,17.06,30000.0,10.9663,10.9986,10.9599,10.9986,30000.0
2005-05-06 09:55:00,17.07,17.09,17.06,17.07,30400.0,11.005,11.0179,10.9986,11.005,30400.0
2005-05-06 10:00:00,17.07,17.09,17.07,17.08,65200.0,11.005,11.0179,11.005,11.0114,65200.0
2005-05-06 10:05:00,17.08,17.12,17.06,17.08,101600.0,11.0114,11.0372,10.9986,11.0114,101600.0
2005-05-06 10:10:00,17.08,17.13,17.08,17.1,60000.0,11.0114,11.0437,11.0114,11.0243,60000.0
2005-05-06 10:15:00,17.1,17.1,17.09,17.1,40800.0,11.0243,11.0243,11.0179,11.0243,40800.0
2005-05-06 10:20:00,17.09,17.1,17.08,17.08,50000.0,11.0179,11.0243,11.0114,11.0114,50000.0
2005-05-06 10:25:00,17.07,17.11,17.07,17.09,35200.0,11.005,11.0308,11.005,11.0179,35200.0
2005-05-06 10:30:00,17.11,17.11,17.1,17.11,17600.0,11.0308,11.0308,11.0243,11.0308,17600.0
2005-05-06 10:35:00,17.1,17.13,17.1,17.12,48000.0,11.0243,11.0437,11.0243,11.0372,48000.0
2005-05-06 10:40:00,17.12,17.13,17.1,17.11,22400.0,11.0372,11.0437,11.0243,11.0308,22400.0
2005-05-06 10:45:00,17.11,17.11,17.07,17.08,81600.0,11.0308,11.0308,11.005,11.0114,81600.0
2005-05-06 10:50:00,17.08,17.1,17.08,17.1,64400.0,11.0114,11.0243,11.0114,11.0243,64400.0
2005-05-06 10:55:00,17.1,17.13,17.09,17.11,56400.0,11.0243,11.0437,11.0179,11.0308,56400.0
2005-05-06 11:00:00,17.11,17.14,17.1,17.14,56400.0,11.0308,11.0501,11.0243,11.0501,56400.0
2005-05-06 11:05:00,17.14,17.15,17.11,17.14,45200.0,11.0501,11.0566,11.0308,11.0501,45200.0
2005-05-06 11:10:00,17.14,17.14,17.13,17.13,18000.0,11.0501,11.0501,11.0437,11.0437,18000.0
2005-05-06 11:15:00,17.13,17.13,17.11,17.11,26400.0,11.0437,11.0437,11.0308,11.0308,26400.0
2005-05-06 11:20:00,17.11,17.14,17.1,17.13,35200.0,11.0308,11.0501,11.0243,11.0437,35200.0
2005-05-06 11:25:00,17.14,17.14,17.12,17.12,26400.0,11.0501,11.0501,11.0372,11.0372,26400.0
2005-05-06 11:30:00,17.11,17.12,17.1,17.12,36800.0,11.0308,11.0372,11.0243,11.0372,36800.0
2005-05-06 11:35:00,17.13,17.15,17.13,17.14,14000.0,11.0437,11.0566,11.0437,11.0501,14000.0
2005-05-06 11:40:00,17.13,17.13,17.11,17.13,36400.0,11.0437,11.0437,11.0308,11.0437,36400.0
2005-05-06 11:45:00,17.13,17.14,17.11,17.12,20000.0,11.0437,11.0501,11.0308,11.0372,20000.0
2005-05-06 11:50:00,17.13,17.14,17.12,17.14,16400.0,11.0437,11.0501,11.0372,11.0501,16400.0
2005-05-06 11:55:00,17.13,17.13,17.08,17.09,58000.0,11.0437,11.0437,11.0114,11.0179,58000.0
2005-05-06 12:00:00,17.1,17.11,17.08,17.09,33200.0,11.0243,11.0308,11.0114,11.0179,33200.0
2005-05-06 12:05:00,17.09,17.1,17.09,17.09,15200.0,11.0179,11.0243,11.0179,11.0179,15200.0
2005-05-06 12:10:00,17.09,17.1,17.08,17.08,36400.0,11.0179,11.0243,11.0114,11.0114,36400.0
2005-05-06 12:15:00,17.09,17.11,17.09,17.11,30800.0,11.0179,11.0308,11.0179,11.0308,30800.0
2005-05-06 12:20:00,17.11,17.13,17.11,17.11,33600.0,11.0308,11.0437,11.0308,11.0308,33600.0
2005-05-06 12:25:00,17.1,17.1,17.09,17.09,21600.0,11.0243,11.0243,11.0179,11.0179,21600.0
2005-05-06 12:30:00,17.1,17.1,17.07,17.07,17200.0,11.0243,11.0243,11.005,11.005,17200.0
2005-05-06 12:35:00,17.07,17.09,17.07,17.07,27600.0,11.005,11.0179,11.005,11.005,27600.0
2005-05-06 12:40:00,17.07,17.08,17.07,17.08,20400.0,11.005,11.0114,11.005,11.0114,20400.0
2005-05-06 12:45:00,17.07,17.07,17.05,17.05,26400.0,11.005,11.005,10.9921,10.9921,26400.0
2005-05-06 12:50:00,17.05,17.05,17.04,17.05,22400.0,10.9921,10.9921,10.9857,10.9921,22400.0
2005-05-06 12:55:00,17.05,17.11,17.05,17.09,24000.0,10.9921,11.0308,10.9921,11.0179,24000.0
2005-05-06 13:00:00,17.09,17.14,17.09,17.13,12400.0,11.0179,11.0501,11.0179,11.0437,12400.0
2005-05-06 13:05:00,17.13,17.13,17.1,17.11,20400.0,11.0437,11.0437,11.0243,11.0308,20400.0
2005-05-06 13:10:00,17.1,17.1,17.09,17.09,17200.0,11.0243,11.0243,11.0179,11.0179,17200.0
2005-05-06 13:15:00,17.09,17.1,17.09,17.1,22800.0,11.0179,11.0243,11.0179,11.0243,22800.0
2005-05-06 13:20:00,17.1,17.1,17.09,17.1,26000.0,11.0243,11.0243,11.0179,11.0243,26000.0
2005-05-06 13:25:00,17.1,17.13,17.1,17.13,36400.0,11.0243,11.0437,11.0243,11.0437,36400.0
2005-05-06 13:30:00,17.13,17.13,17.13,17.13,37200.0,11.0437,11.0437,11.0437,11.0437,37200.0
2005-05-06 13:35:00,17.13,17.13,17.11,17.12,33600.0,11.0437,11.0437,11.0308,11.0372,33600.0
2005-05-06 13:40:00,17.12,17.13,17.11,17.11,188400.0,11.0372,11.0437,11.0308,11.0308,188400.0
2005-05-06 13:45:00,17.11,17.11,17.09,17.1,57200.0,11.0308,11.0308,11.0179,11.0243,57200.0
2005-05-06 13:50:00,17.1,17.12,17.1,17.12,11600.0,11.0243,11.0372,11.0243,11.0372,11600.0
2005-05-06 13:55:00,17.11,17.11,17.09,17.1,13200.0,11.0308,11.0308,11.0179,11.0243,13200.0
2005-05-06 14:00:00,17.1,17.16,17.1,17.15,30000.0,11.0243,11.063,11.0243,11.0566,30000.0
2005-05-06 14:05:00,17.15,17.16,17.12,17.13,29600.0,11.0566,11.063,11.0372,11.0437,29600.0
2005-05-06 14:10:00,17.12,17.12,17.1,17.11,27600.0,11.0372,11.0372,11.0243,11.0308,27600.0
2005-05-06 14:15:00,17.11,17.15,17.11,17.14,23600.0,11.0308,11.0566,11.0308,11.0501,23600.0
2005-05-06 14:20:00,17.16,17.16,17.12,17.13,22000.0,11.063,11.063,11.0372,11.0437,22000.0
2005-05-06 14:25:00,17.14,17.14,17.11,17.11,21600.0,11.0501,11.0501,11.0308,11.0308,21600.0
2005-05-06 14:30:00,17.11,17.11,17.1,17.11,21200.0,11.0308,11.0308,11.0243,11.0308,21200.0
2005-05-06 14:35:00,17.11,17.13,17.11,17.13,23600.0,11.0308,11.0437,11.0308,11.0437,23600.0
2005-05-06 14:40:00,17.13,17.13,17.1,17.1,38800.0,11.0437,11.0437,11.0243,11.0243,38800.0
2005-05-06 14:45:00,17.1,17.11,17.1,17.1,31600.0,11.0243,11.0308,11.0243,11.0243,31600.0
2005-05-06 14:50:00,17.1,17.11,17.1,17.11,19600.0,11.0243,11.0308,11.0243,11.0308,19600.0
2005-05-06 14:55:00,17.11,17.12,17.1,17.12,14800.0,11.0308,11.0372,11.0243,11.0372,14800.0
2005-05-06 15:00:00,17.12,17.14,17.12,17.13,22800.0,11.0372,11.0501,11.0372,11.0437,22800.0
2005-05-06 15:05:00,17.13,17.13,17.1,17.1,25200.0,11.0437,11.0437,11.0243,11.0243,25200.0
2005-05-06 15:10:00,17.1,17.11,17.1,17.11,26400.0,11.0243,11.0308,11.0243,11.0308,26400.0
2005-05-06 15:15:00,17.1,17.11,17.1,17.1,33200.0,11.0243,11.0308,11.0243,11.0243,33200.0
2005-05-06 15:20:00,17.11,17.11,17.11,17.11,15600.0,11.0308,11.0308,11.0308,11.0308,15600.0
2005-05-06 15:25:00,17.12,17.14,17.11,17.12,49600.0,11.0372,11.0501,11.0308,11.0372,49600.0
2005-05-06 15:30:00,17.12,17.13,17.12,17.13,10800.0,11.0372,11.0437,11.0372,11.0437,10800.0
2005-05-06 15:35:00,17.13,17.13,17.09,17.09,50800.0,11.0437,11.0437,11.0179,11.0179,50800.0
2005-05-06 15:40:00,17.09,17.1,17.09,17.09,28400.0,11.0179,11.0243,11.0179,11.0179,28400.0
2005-05-06 15:45:00,17.09,17.13,17.09,17.12,28800.0,11.0179,11.0437,11.0179,11.0372,28800.0
2005-05-06 15:50:00,17.12,17.12,17.1,17.1,47600.0,11.0372,11.0372,11.0243,11.0243,47600.0
2005-05-06 15:55:00,17.1,17.1,17.07,17.08,56400.0,11.0243,11.0243,11.005,11.0114,56400.0
2005-05-09 09:30:00,17.13,17.13,17.09,17.1,50400.0,11.0437,11.0437,11.0179,11.0243,50400.0
2005-05-09 09:35:00,17.09,17.09,17.01,17.02,72800.0,11.0179,11.0179,10.9663,10.9728,72800.0
2005-05-09 09:40:00,17.02,17.09,17.02,17.05,30000.0,10.9728,11.0179,10.9728,10.9921,30000.0
2005-05-09 09:45:00,17.04,17.05,17.02,17.03,14800.0,10.9857,10.9921,10.9728,10.9792,14800.0
2005-05-09 09:50:00,17.02,17.02,16.99,16.99,52400.0,10.9728,10.9728,10.9534,10.9534,52400.0
2005-05-09 09:55:00,17.0,17.02,16.96,17.01,20400.0,10.9599,10.9728,10.9341,10.9663,20400.0
2005-05-09 10:00:00,17.01,17.02,17.0,17.0,56000.0,10.9663,10.9728,10.9599,10.9599,56000.0
2005-05-09 10:05:00,17.0,17.03,16.98,16.98,44400.0,10.9599,10.9792,10.947,10.947,44400.0
2005-05-09 10:10:00,16.98,16.99,16.9,16.93,30000.0,10.947,10.9534,10.8954,10.9147,30000.0
2005-05-09 10:15:00,16.93,16.93,16.88,16.9,48000.0,10.9147,10.9147,10.8825,10.8954,48000.0
2005-05-09 10:20:00,16.89,16.92,16.89,16.91,34800.0,10.889,10.9083,10.889,10.9018,34800.0
2005-05-09 10:25:00,16.91,16.94,16.91,16.93,36800.0,10.9018,10.9212,10.9018,10.9147,36800.0
2005-05-09 10:30:00,16.93,16.93,16.9,16.91,13600.0,10.9147,10.9147,10.8954,10.9018,13600.0
2005-05-09 10:35:00,16.91,16.92,16.9,16.92,47200.0,10.9018,10.9083,10.8954,10.9083,47200.0
2005-05-09 10:40:00,16.91,16.92,16.9,16.9,32800.0,10.9018,10.9083,10.8954,10.8954,32800.0
2005-05-09 10:45:00,16.89,16.9,16.85,16.85,46800.0,10.889,10.8954,10.8632,10.8632,46800.0
2005-05-09 10:50:00,16.85,16.86,16.85,16.85,43200.0,10.8632,10.8696,10.8632,10.8632,43200.0
2005-05-09 10:55:00,16.86,16.86,16.82,16.83,48400.0,10.8696,10.8696,10.8438,10.8503,48400.0
2005-05-09 11:00:00,16.82,16.88,16.8,16.88,39200.0,10.8438,10.8825,10.8309,10.8825,39200.0
2005-05-09 11:05:00,16.88,16.92,16.88,16.88,25600.0,10.8825,10.9083,10.8825,10.8825,25600.0
2005-05-09 11:10:00,16.86,16.89,16.85,16.89,21600.0,10.8696,10.889,10.8632,10.889,21600.0
2005-05-09 11:15:00,16.88,16.88,16.85,16.85,21600.0,10.8825,10.8825,10.8632,10.8632,21600.0
2005-05-09 11:20:00,16.85,16.88,16.84,16.87,18400.0,10.8632,10.8825,10.8567,10.8761,18400.0
2005-05-09 11:25:00,16.87,16.93,16.87,16.91,25200.0,10.8761,10.9147,10.8761,10.9018,25200.0
2005-05-09 11:30:00,16.92,16.95,16.92,16.95,34000.0,10.9083,10.9276,10.9083,10.9276,34000.0
2005-05-09 11:35:00,16.95,16.97,16.95,16.96,27200.0,10.9276,10.9405,10.9276,10.9341,27200.0
2005-05-09 11:40:00,16.96,16.96,16.95,16.95,24000.0,10.9341,10.9341,10.9276,10.9276,24000.0
2005-05-09 11:45:00,16.95,16.98,16.95,16.95,22000.0,10.9276,10.947,10.9276,10.9276,22000.0
2005-05-09 11:50:00,16.96,16.97,16.95,16.96,58000.0,10.9341,10.9405,10.9276,10.9341,58000.0
2005-05-09 11:55:00,16.96,16.97,16.96,16.96,27200.0,10.9341,10.9405,10.9341,10.9341,27200.0
2005-05-09 12:00:00,16.96,16.97,16.96,16.96,34000.0,10.9341,10.9405,10.9341,10.9341,34000.0
2005-05-09 12:05:00,16.96,16.99,16.95,16.98,26800.0,10.9341,10.9534,10.9276,10.947,26800.0
2005-05-09 12:10:00,16.98,16.99,16.98,16.99,14400.0,10.947,10.9534,10.947,10.9534,14400.0
2005-05-09 12:15:00,17.0,17.0,16.97,16.97,12400.0,10.9599,10.9599,10.9405,10.9405,12400.0
2005-05-09 12:20:00,16.98,16.98,16.97,16.97,14000.0,10.947,10.947,10.9405,10.9405,14000.0
2005-05-09 12:25:00,16.96,16.99,16.96,16.99,18400.0,10.9341,10.9534,10.9341,10.9534,18400.0
2005-05-09 12:30:00,17.0,17.0,16.98,16.98,18400.0,10.9599,10.9599,10.947,10.947,18400.0
2005-05-09 12:35:00,16.98,16.99,16.96,16.97,12800.0,10.947,10.9534,10.9341,10.9405,12800.0
2005-05-09 12:40:00,16.98,16.98,16.97,16.98,14000.0,10.947,10.947,10.9405,10.947,14000.0
2005-05-09 12:45:00,16.98,17.0,16.97,16.98,14800.0,10.947,10.9599,10.9405,10.947,14800.0
2005-05-09 12:50:00,16.99,16.99,16.98,16.99,11600.0,10.9534,10.9534,10.947,10.9534,11600.0
2005-05-09 12:55:00,16.99,17.02,16.99,17.0,11600.0,10.9534,10.9728,10.9534,10.9599,11600.0
2005-05-09 13:00:00,17.0,17.01,17.0,17.0,11600.0,10.9599,10.9663,10.9599,10.9599,11600.0
2005-05-09 13:05:00,17.0,17.0,16.96,16.96,24800.0,10.9599,10.9599,10.9341,10.9341,24800.0
2005-05-09 13:10:00,16.97,17.0,16.97,17.0,8000.0,10.9405,10.9599,10.9405,10.9599,8000.0
2005-05-09 13:15:00,17.0,17.0,16.97,16.97,10000.0,10.9599,10.9599,10.9405,10.9405,10000.0
2005-05-09 13:20:00,16.98,16.99,16.97,16.99,5200.0,10.947,10.9534,10.9405,10.9534,5200.0
2005-05-09 13:25:00,16.99,16.99,16.98,16.98,16000.0,10.9534,10.9534,10.947,10.947,16000.0
2005-05-09 13:30:00,16.99,17.0,16.98,17.0,7600.0,10.9534,10.9599,10.947,10.9599,7600.0
2005-05-09 13:35:00,17.0,17.0,16.99,16.99,8000.0,10.9599,10.9599,10.9534,10.9534,8000.0
2005-05-09 13:40:00,16.99,17.02,16.99,17.0,20000.0,10.9534,10.9728,10.9534,10.9599,20000.0
2005-05-09 13:45:00,17.0,17.02,17.0,17.0,8800.0,10.9599,10.9728,10.9599,10.9599,8800.0
2005-05-09 13:50:00,17.0,17.01,17.0,17.01,16800.0,10.9599,10.9663,10.9599,10.9663,16800.0
2005-05-09 13:55:00,17.01,17.01,17.0,17.0,13600.0,10.9663,10.9663,10.9599,10.9599,13600.0
2005-05-09 14:00:00,17.0,17.01,16.99,16.99,14800.0,10.9599,10.9663,10.9534,10.9534,14800.0
2005-05-09 14:05:00,17.0,17.0,16.97,16.97,30800.0,10.9599,10.9599,10.9405,10.9405,30800.0
2005-05-09 14:10:00,16.97,16.97,16.95,16.95,19600.0,10.9405,10.9405,10.9276,10.9276,19600.0
2005-05-09 14:15:00,16.96,16.98,16.96,16.97,13200.0,10.9341,10.947,10.9341,10.9405,13200.0
2005-05-09 14:20:00,16.98,16.98,16.95,16.95,28400.0,10.947,10.947,10.9276,10.9276,28400.0
2005-05-09 14:25:00,16.95,16.95,16.95,16.95,47200.0,10.9276,10.9276,10.9276,10.9276,47200.0
2005-05-09 14:30:00,16.95,16.95,16.92,16.92,98400.0,10.9276,10.9276,10.9083,10.9083,98400.0
2005-05-09 14:35:00,16.92,16.93,16.92,16.92,30800.0,10.9083,10.9147,10.9083,10.9083,30800.0
2005-05-09 14:40:00,16.92,16.95,16.91,16.95,38400.0,10.9083,10.9276,10.9018,10.9276,38400.0
2005-05-09 14:45:00,16.95,16.96,16.93,16.94,40400.0,10.9276,10.9341,10.9147,10.9212,40400.0
2005-05-09 14:50:00,16.93,16.93,16.93,16.93,38400.0,10.9147,10.9147,10.9147,10.9147,38400.0
2005-05-09 14:55:00,16.93,16.96,16.93,16.94,50000.0,10.9147,10.9341,10.9147,10.9212,50000.0
2005-05-09 15:00:00,16.94,16.95,16.93,16.93,36000.0,10.9212,10.9276,10.9147,10.9147,36000.0
2005-05-09 15:05:00,16.93,16.93,16.89,16.89,30400.0,10.9147,10.9147,10.889,10.889,30400.0
2005-05-09 15:10:00,16.89,16.89,16.86,16.87,39200.0,10.889,10.889,10.8696,10.8761,39200.0
2005-05-09 15:15:00,16.88,16.92,16.88,16.91,42800.0,10.8825,10.9083,10.8825,10.9018,42800.0
2005-05-09 15:20:00,16.91,16.93,16.91,16.93,42800.0,10.9018,10.9147,10.9018,10.9147,42800.0
2005-05-09 15:25:00,16.93,16.93,16.91,16.91,44800.0,10.9147,10.9147,10.9018,10.9018,44800.0
2005-05-09 15:30:00,16.91,16.93,16.91,16.93,52800.0,10.9018,10.9147,10.9018,10.9147,52800.0
2005-05-09 15:35:00,16.92,16.92,16.88,16.91,78400.0,10.9083,10.9083,10.8825,10.9018,78400.0
2005-05-09 15:40:00,16.92,16.92,16.91,16.91,47600.0,10.9083,10.9083,10.9018,10.9018,47600.0
2005-05-09 15:45:00,16.92,16.92,16.91,16.92,49200.0,10.9083,10.9083,10.9018,10.9083,49200.0
2005-05-09 15:50:00,16.92,16.95,16.92,16.93,98000.0,10.9083,10.9276,10.9083,10.9147,98000.0
2005-05-09 15:55:00,16.93,16.94,16.92,16.94,81200.0,10.9147,10.9212,10.9083,10.9212,81200.0
2005-05-10 09:30:00,16.75,16.75,16.71,16.72,59600.0,10.7987,10.7987,10.7729,10.7794,59600.0
2005-05-10 09:35:00,16.73,16.78,16.69,16.69,40000.0,10.7858,10.818,10.76,10.76,40000.0
2005-05-10 09:40:00,16.69,16.78,16.64,16.65,73200.0,10.76,10.818,10.7278,10.7342,73200.0
2005-05-10 09:45:00,16.65,16.73,16.65,16.72,43200.0,10.7342,10.7858,10.7342,10.7794,43200.0
2005-05-10 09:50:00,16.71,16.72,16.67,16.67,56000.0,10.7729,10.7794,10.7471,10.7471,56000.0
2005-05-10 09:55:00,16.67,16.7,16.67,16.68,36000.0,10.7471,10.7665,10.7471,10.7536,36000.0
2005-05-10 10:00:00,16.68,16.71,16.68,16.71,66400.0,10.7536,10.7729,10.7536,10.7729,66400.0
2005-05-10 10:05:00,16.71,16.74,16.69,16.7,40000.0,10.7729,10.7922,10.76,10.7665,40000.0
2005-05-10 10:10:00,16.7,16.73,16.7,16.73,30000.0,10.7665,10.7858,10.7665,10.7858,30000.0
2005-05-10 10:15:00,16.73,16.73,16.72,16.73,26400.0,10.7858,10.7858,10.7794,10.7858,26400.0
2005-05-10 10:20:00,16.73,16.73,16.71,16.72,66800.0,10.7858,10.7858,10.7729,10.7794,66800.0
2005-05-10 10:25:00,16.72,16.75,16.72,16.75,40400.0,10.7794,10.7987,10.7794,10.7987,40400.0
2005-05-10 10:30:00,16.75,16.8,16.75,16.79,35200.0,10.7987,10.8309,10.7987,10.8245,35200.0
2005-05-10 10:35:00,16.79,16.81,16.78,16.81,61600.0,10.8245,10.8374,10.818,10.8374,61600.0
2005-05-10 10:40:00,16.81,16.82,16.75,16.75,64800.0,10.8374,10.8438,10.7987,10.7987,64800.0
2005-05-10 10:45:00,16.75,16.8,16.75,16.8,18800.0,10.7987,10.8309,10.7987,10.8309,18800.0
2005-05-10 10:50:00,16.8,16.8,16.78,16.78,42000.0,10.8309,10.8309,10.818,10.818,42000.0
2005-05-10 10:55:00,16.79,16.79,16.77,16.78,14000.0,10.8245,10.8245,10.8116,10.818,14000.0
2005-05-10 11:00:00,16.78,16.81,16.77,16.8,14400.0,10.818,10.8374,10.8116,10.8309,14400.0
2005-05-10 11:05:00,16.8,16.84,16.8,16.84,16000.0,10.8309,10.8567,10.8309,10.8567,16000.0
2005-05-10 11:10:00,16.85,16.85,16.83,16.83,15600.0,10.8632,10.8632,10.8503,10.8503,15600.0
2005-05-10 11:15:00,16.83,16.84,16.79,16.79,39200.0,10.8503,10.8567,10.8245,10.8245,39200.0
2005-05-10 11:20:00,16.79,16.8,16.75,16.79,47200.0,10.8245,10.8309,10.7987,10.8245,47200.0
2005-05-10 11:25:00,16.79,16.8,16.77,16.77,11600.0,10.8245,10.8309,10.8116,10.8116,11600.0
2005-05-10 11:30:00,16.77,16.79,16.75,16.79,16400.0,10.8116,10.8245,10.7987,10.8245,16400.0
2005-05-10 11:35:00,16.79,16.79,16.78,16.79,8000.0,10.8245,10.8245,10.818,10.8245,8000.0
2005-05-10 11:40:00,16.79,16.81,16.78,16.79,28800.0,10.8245,10.8374,10.818,10.8245,28800.0
2005-05-10 11:45:00,16.8,16.8,16.78,16.78,16000.0,10.8309,10.8309,10.818,10.818,16000.0
2005-05-10 11:50:00,16.78,16.78,16.76,16.77,26400.0,10.818,10.818,10.8051,10.8116,26400.0
2005-05-10 11:55:00,16.77,16.78,16.77,16.77,48400.0,10.8116,10.818,10.8116,10.8116,48400.0
2005-05-10 12:00:00,16.78,16.79,16.77,16.79,20800.0,10.818,10.8245,10.8116,10.8245,20800.0
2005-05-10 12:05:00,16.79,16.79,16.78,16.79,11600.0,10.8245,10.8245,10.818,10.8245,11600.0
2005-05-10 12:10:00,16.79,16.79,16.77,16.77,17600.0,10.8245,10.8245,10.8116,10.8116,17600.0
2005-05-10 12:15:00,16.77,16.77,16.77,16.77,17200.0,10.8116,10.8116,10.8116,10.8116,17200.0
2005-05-10 12:20:00,16.76,16.77,16.75,16.75,29600.0,10.8051,10.8116,10.7987,10.7987,29600.0
2005-05-10 12:25:00,16.75,16.77,16.75,16.77,20400.0,10.7987,10.8116,10.7987,10.8116,20400.0
2005-05-10 12:30:00,16.77,16.77,16.77,16.77,11200.0,10.8116,10.8116,10.8116,10.8116,11200.0
2005-05-10 12:35:00,16.77,16.78,16.77,16.77,13200.0,10.8116,10.818,10.8116,10.8116,13200.0
2005-05-10 12:40:00,16.78,16.78,16.77,16.77,18000.0,10.818,10.818,10.8116,10.8116,18000.0
2005-05-10 12:45:00,16.78,16.83,16.78,16.83,23600.0,10.818,10.8503,10.818,10.8503,23600.0
2005-05-10 12:50:00,16.83,16.85,16.83,16.85,9200.0,10.8503,10.8632,10.8503,10.8632,9200.0
2005-05-10 12:55:00,16.85,16.87,16.85,16.85,13600.0,10.8632,10.8761,10.8632,10.8632,13600.0
2005-05-10 13:00:00,16.85,16.95,16.85,16.89,223200.0,10.8632,10.9276,10.8632,10.889,223200.0
2005-05-10 13:05:00,16.89,16.92,16.88,16.9,78800.0,10.889,10.9083,10.8825,10.8954,78800.0
2005-05-10 13:10:00,16.9,16.91,16.89,16.91,25200.0,10.8954,10.9018,10.889,10.9018,25200.0
2005-05-10 13:15:00,16.91,16.94,16.91,16.94,42400.0,10.9018,10.9212,10.9018,10.9212,42400.0
2005-05-10 13:20:00,16.96,16.96,16.93,16.95,258000.0,10.9341,10.9341,10.9147,10.9276,258000.0
2005-05-10 13:25:00,16.94,16.97,16.93,16.97,56800.0,10.9212,10.9405,10.9147,10.9405,56800.0
2005-05-10 13:30:00,16.97,17.0,16.97,16.99,113200.0,10.9405,10.9599,10.9405,10.9534,113200.0
2005-05-10 13:35:00,16.98,17.02,16.98,17.01,73600.0,10.947,10.9728,10.947,10.9663,73600.0
2005-05-10 13:40:00,17.0,17.02,16.98,17.02,71200.0,10.9599,10.9728,10.947,10.9728,71200.0
2005-05-10 13:45:00,17.02,17.04,17.01,17.01,69200.0,10.9728,10.9857,10.9663,10.9663,69200.0
2005-05-10 13:50:00,17.01,17.01,16.98,16.98,66000.0,10.9663,10.9663,10.947,10.947,66000.0
2005-05-10 13:55:00,16.98,16.99,16.94,16.99,44000.0,10.947,10.9534,10.9212,10.9534,44000.0
2005-05-10 14:00:00,16.99,17.03,16.97,16.99,54000.0,10.9534,10.9792,10.9405,10.9534,54000.0
2005-05-10 14:05:00,16.99,17.0,16.93,16.95,61200.0,10.9534,10.9599,10.9147,10.9276,61200.0
2005-05-10 14:10:00,16.95,16.95,16.94,16.95,27200.0,10.9276,10.9276,10.9212,10.9276,27200.0
2005-05-10 14:15:00,16.96,16.98,16.96,16.97,8400.0,10.9341,10.947,10.9341,10.9405,8400.0
2005-05-10 14:20:00,16.95,16.95,16.91,16.91,25200.0,10.9276,10.9276,10.9018,10.9018,25200.0
2005-05-10 14:25:00,16.91,16.93,16.89,16.89,39200.0,10.9018,10.9147,10.889,10.889,39200.0
2005-05-10 14:30:00,16.89,16.89,16.87,16.89,56000.0,10.889,10.889,10.8761,10.889,56000.0
2005-05-10 14:35:00,16.89,16.9,16.84,16.85,56400.0,10.889,10.8954,10.8567,10.8632,56400.0
2005-05-10 14:40:00,16.85,16.85,16.81,16.85,50000.0,10.8632,10.8632,10.8374,10.8632,50000.0
2005-05-10 14:45:00,16.85,16.86,16.84,16.84,10800.0,10.8632,10.8696,10.8567,10.8567,10800.0
2005-05-10 14:50:00,16.85,16.86,16.84,16.84,41200.0,10.8632,10.8696,10.8567,10.8567,41200.0
2005-05-10 14:55:00,16.83,16.83,16.78,16.78,61600.0,10.8503,10.8503,10.818,10.818,61600.0
2005-05-10 15:00:00,16.76,16.78,16.76,16.78,39600.0,10.8051,10.818,10.8051,10.818,39600.0
2005-05-10 15:05:00,16.78,16.79,16.78,16.79,23600.0,10.818,10.8245,10.818,10.8245,23600.0
2005-05-10 15:10:00,16.79,16.79,16.78,16.78,19200.0,10.8245,10.8245,10.818,10.818,19200.0
2005-05-10 15:15:00,16.78,16.8,16.78,16.8,34800.0,10.818,10.8309,10.818,10.8309,34800.0
2005-05-10 15:20:00,16.8,16.82,16.79,16.81,35200.0,10.8309,10.8438,10.8245,10.8374,35200.0
2005-05-10 15:25:00,16.8,16.82,16.8,16.8,34000.0,10.8309,10.8438,10.8309,10.8309,34000.0
2005-05-10 15:30:00,16.81,16.81,16.78,16.78,91200.0,10.8374,10.8374,10.818,10.818,91200.0
2005-05-10 15:35:00,16.78,16.78,16.75,16.75,120800.0,10.818,10.818,10.7987,10.7987,120800.0
2005-05-10 15:40:00,16.75,16.76,16.75,16.75,237200.0,10.7987,10.8051,10.7987,10.7987,237200.0
2005-05-10 15:45:00,16.75,16.77,16.75,16.77,206400.0,10.7987,10.8116,10.7987,10.8116,206400.0
2005-05-10 15:50:00,16.77,16.77,16.76,16.76,246800.0,10.8116,10.8116,10.8051,10.8051,246800.0
2005-05-10 15:55:00,16.76,16.76,16.76,16.76,124000.0,10.8051,10.8051,10.8051,10.8051,124000.0
2005-05-11 09:30:00,16.75,16.81,16.75,16.79,42000.0,10.7987,10.8374,10.7987,10.8245,42000.0
2005-05-11 09:35:00,16.78,16.79,16.73,16.73,70400.0,10.818,10.8245,10.7858,10.7858,70400.0
2005-05-11 09:40:00,16.73,16.73,16.69,16.71,101600.0,10.7858,10.7858,10.76,10.7729,101600.0
2005-05-11 09:45:00,16.7,16.7,16.7,16.7,10400.0,10.7665,10.7665,10.7665,10.7665,10400.0
2005-05-11 09:50:00,16.7,16.74,16.7,16.73,80800.0,10.7665,10.7922,10.7665,10.7858,80800.0
2005-05-11 09:55:00,16.73,16.73,16.72,16.72,12400.0,10.7858,10.7858,10.7794,10.7794,12400.0
2005-05-11 10:00:00,16.71,16.71,16.65,16.65,133600.0,10.7729,10.7729,10.7342,10.7342,133600.0
2005-05-11 10:05:00,16.65,16.66,16.64,16.64,57600.0,10.7342,10.7407,10.7278,10.7278,57600.0
2005-05-11 10:10:00,16.64,16.66,16.63,16.65,42400.0,10.7278,10.7407,10.7213,10.7342,42400.0
2005-05-11 10:15:00,16.65,16.65,16.63,16.63,36800.0,10.7342,10.7342,10.7213,10.7213,36800.0
2005-05-11 10:20:00,16.63,16.63,16.59,16.61,76800.0,10.7213,10.7213,10.6955,10.7084,76800.0
2005-05-11 10:25:00,16.6,16.6,16.56,16.58,64400.0,10.702,10.702,10.6762,10.6891,64400.0
2005-05-11 10:30:00,16.57,16.6,16.56,16.57,73200.0,10.6826,10.702,10.6762,10.6826,73200.0
2005-05-11 10:35:00,16.56,16.62,16.56,16.61,61600.0,10.6762,10.7149,10.6762,10.7084,61600.0
2005-05-11 10:40:00,16.62,16.63,16.58,16.58,48000.0,10.7149,10.7213,10.6891,10.6891,48000.0
2005-05-11 10:45:00,16.57,16.58,16.54,16.55,50000.0,10.6826,10.6891,10.6633,10.6698,50000.0
2005-05-11 10:50:00,16.55,16.56,16.54,16.55,41200.0,10.6698,10.6762,10.6633,10.6698,41200.0
2005-05-11 10:55:00,16.54,16.55,16.5,16.52,56400.0,10.6633,10.6698,10.6375,10.6504,56400.0
2005-05-11 11:00:00,16.52,16.54,16.5,16.5,76400.0,10.6504,10.6633,10.6375,10.6375,76400.0
2005-05-11 11:05:00,16.52,16.53,16.51,16.53,21600.0,10.6504,10.6569,10.644,10.6569,21600.0
2005-05-11 11:10:00,16.52,16.52,16.45,16.47,98400.0,10.6504,10.6504,10.6053,10.6182,98400.0
2005-05-11 11:15:00,16.47,16.48,16.45,16.48,95200.0,10.6182,10.6246,10.6053,10.6246,95200.0
2005-05-11 11:20:00,16.48,16.48,16.45,16.46,25200.0,10.6246,10.6246,10.6053,10.6117,25200.0
2005-05-11 11:25:00,16.45,16.49,16.45,16.48,48400.0,10.6053,10.6311,10.6053,10.6246,48400.0
2005-05-11 11:30:00,16.47,16.57,16.47,16.57,21600.0,10.6182,10.6826,10.6182,10.6826,21600.0
2005-05-11 11:35:00,16.57,16.57,16.53,16.54,18000.0,10.6826,10.6826,10.6569,10.6633,18000.0
2005-05-11 11:40:00,16.53,16.53,16.51,16.51,18400.0,10.6569,10.6569,10.644,10.644,18400.0
2005-05-11 11:45:00,16.51,16.53,16.5,16.51,19600.0,10.644,10.6569,10.6375,10.644,19600.0
2005-05-11 11:50:00,16.51,16.51,16.49,16.49,18800.0,10.644,10.644,10.6311,10.6311,18800.0
2005-05-11 11:55:00,16.49,16.5,16.47,16.48,35200.0,10.6311,10.6375,10.6182,10.6246,35200.0
2005-05-11 12:00:00,16.48,16.49,16.46,16.47,18400.0,10.6246,10.6311,10.6117,10.6182,18400.0
2005-05-11 12:05:00,16.47,16.48,16.39,16.48,40400.0,10.6182,10.6246,10.5666,10.6246,40400.0
2005-05-11 12:10:00,16.48,16.55,16.44,16.53,38800.0,10.6246,10.6698,10.5988,10.6569,38800.0
2005-05-11 12:15:00,16.53,16.55,16.52,16.53,23200.0,10.6569,10.6698,10.6504,10.6569,23200.0
2005-05-11 12:20:00,16.54,16.54,16.51,16.52,12000.0,10.6633,10.6633,10.644,10.6504,12000.0
2005-05-11 12:25:00,16.51,16.52,16.5,16.5,59600.0,10.644,10.6504,10.6375,10.6375,59600.0
2005-05-11 12:30:00,16.5,16.51,16.5,16.5,28800.0,10.6375,10.644,10.6375,10.6375,28800.0
2005-05-11 12:35:00,16.5,16.53,16.5,16.52,33200.0,10.6375,10.6569,10.6375,10.6504,33200.0
2005-05-11 12:40:00,16.52,16.54,16.5,16.52,16400.0,10.6504,10.6633,10.6375,10.6504,16400.0
2005-05-11 12:45:00,16.52,16.52,16.49,16.51,13600.0,10.6504,10.6504,10.6311,10.644,13600.0
2005-05-11 12:50:00,16.51,16.51,16.5,16.5,8800.0,10.644,10.644,10.6375,10.6375,8800.0
2005-05-11 12:55:00,16.5,16.5,16.49,16.5,12000.0,10.6375,10.6375,10.6311,10.6375,12000.0
2005-05-11 13:00:00,16.5,16.54,16.5,16.53,19600.0,10.6375,10.6633,10.6375,10.6569,19600.0
2005-05-11 13:05:00,16.53,16.56,16.53,16.56,22000.0,10.6569,10.6762,10.6569,10.6762,22000.0
2005-05-11 13:10:00,16.56,16.6,16.56,16.6,29200.0,10.6762,10.702,10.6762,10.702,29200.0
2005-05-11 13:15:00,16.6,16.61,16.58,16.59,54800.0,10.702,10.7084,10.6891,10.6955,54800.0
2005-05-11 13:20:00,16.6,16.6,16.57,16.58,16800.0,10.702,10.702,10.6826,10.6891,16800.0
2005-05-11 13:25:00,16.58,16.58,16.57,16.57,13200.0,10.6891,10.6891,10.6826,10.6826,13200.0
2005-05-11 13:30:00,16.58,16.58,16.55,16.58,47600.0,10.6891,10.6891,10.6698,10.6891,47600.0
2005-05-11 13:35:00,16.58,16.58,16.54,16.54,21600.0,10.6891,10.6891,10.6633,10.6633,21600.0
2005-05-11 13:40:00,16.54,16.56,16.54,16.56,5200.0,10.6633,10.6762,10.6633,10.6762,5200.0
2005-05-11 13:45:00,16.56,16.56,16.52,16.53,17200.0,10.6762,10.6762,10.6504,10.6569,17200.0
2005-05-11 13:50:00,16.54,16.54,16.54,16.54,68400.0,10.6633,10.6633,10.6633,10.6633,68400.0
2005-05-11 13:55:00,16.54,16.56,16.53,16.56,10800.0,10.6633,10.6762,10.6569,10.6762,10800.0
2005-05-11 14:00:00,16.57,16.59,16.56,16.58,44000.0,10.6826,10.6955,10.6762,10.6891,44000.0
2005-05-11 14:05:00,16.58,16.6,16.57,16.59,27200.0,10.6891,10.702,10.6826,10.6955,27200.0
2005-05-11 14:10:00,16.6,16.63,16.6,16.63,50800.0,10.702,10.7213,10.702,10.7213,50800.0
2005-05-11 14:15:00,16.67,16.69,16.63,16.69,38800.0,10.7471,10.76,10.7213,10.76,38800.0
2005-05-11 14:20:00,16.69,16.7,16.69,16.69,58800.0,10.76,10.7665,10.76,10.76,58800.0
2005-05-11 14:25:00,16.68,16.72,16.68,16.69,87600.0,10.7536,10.7794,10.7536,10.76,87600.0
2005-05-11 14:30:00,16.69,16.71,16.69,16.7,19200.0,10.76,10.7729,10.76,10.7665,19200.0
2005-05-11 14:35:00,16.7,16.72,16.7,16.7,48800.0,10.7665,10.7794,10.7665,10.7665,48800.0
2005-05-11 14:40:00,16.7,16.71,16.7,16.7,35200.0,10.7665,10.7729,10.7665,10.7665,35200.0
2005-05-11 14:45:00,16.7,16.75,16.7,16.75,53600.0,10.7665,10.7987,10.7665,10.7987,53600.0
2005-05-11 14:50:00,16.75,16.75,16.71,16.74,55200.0,10.7987,10.7987,10.7729,10.7922,55200.0
2005-05-11 14:55:00,16.74,16.75,16.73,16.74,57200.0,10.7922,10.7987,10.7858,10.7922,57200.0
2005-05-11 15:00:00,16.74,16.75,16.72,16.73,58400.0,10.7922,10.7987,10.7794,10.7858,58400.0
2005-05-11 15:05:00,16.73,16.75,16.72,16.73,46800.0,10.7858,10.7987,10.7794,10.7858,46800.0
2005-05-11 15:10:00,16.73,16.75,16.73,16.73,66800.0,10.7858,10.7987,10.7858,10.7858,66800.0
2005-05-11 15:15:00,16.74,16.77,16.73,16.76,64400.0,10.7922,10.8116,10.7858,10.8051,64400.0
2005-05-11 15:20:00,16.77,16.8,16.76,16.79,54800.0,10.8116,10.8309,10.8051,10.8245,54800.0
2005-05-11 15:25:00,16.79,16.8,16.75,16.76,48000.0,10.8245,10.8309,10.7987,10.8051,48000.0
2005-05-11 15:30:00,16.77,16.8,16.76,16.8,36000.0,10.8116,10.8309,10.8051,10.8309,36000.0
2005-05-11 15:35:00,16.8,16.82,16.75,16.76,43200.0,10.8309,10.8438,10.7987,10.8051,43200.0
2005-05-11 15:40:00,16.77,16.79,16.76,16.76,40400.0,10.8116,10.8245,10.8051,10.8051,40400.0
2005-05-11 15:45:00,16.76,16.77,16.75,16.75,53600.0,10.8051,10.8116,10.7987,10.7987,53600.0
2005-05-11 15:50:00,16.75,16.78,16.75,16.78,27600.0,10.7987,10.818,10.7987,10.818,27600.0
2005-05-11 15:55:00,16.78,16.78,16.77,16.77,66800.0,10.818,10.818,10.8116,10.8116,66800.0
2005-05-12 09:30:00,16.75,16.82,16.75,16.82,30400.0,10.7987,10.8438,10.7987,10.8438,30400.0
2005-05-12 09:35:00,16.84,16.85,16.81,16.81,35200.0,10.8567,10.8632,10.8374,10.8374,35200.0
2005-05-12 09:40:00,16.81,16.81,16.71,16.73,26400.0,10.8374,10.8374,10.7729,10.7858,26400.0
2005-05-12 09:45:00,16.74,16.75,16.72,16.73,26000.0,10.7922,10.7987,10.7794,10.7858,26000.0
2005-05-12 09:50:00,16.72,16.72,16.63,16.63,41200.0,10.7794,10.7794,10.7213,10.7213,41200.0
2005-05-12 09:55:00,16.62,16.63,16.61,16.61,77600.0,10.7149,10.7213,10.7084,10.7084,77600.0
2005-05-12 10:00:00,16.61,16.69,16.61,16.65,21200.0,10.7084,10.76,10.7084,10.7342,21200.0
2005-05-12 10:05:00,16.65,16.65,16.61,16.63,47600.0,10.7342,10.7342,10.7084,10.7213,47600.0
2005-05-12 10:10:00,16.63,16.68,16.63,16.68,30400.0,10.7213,10.7536,10.7213,10.7536,30400.0
2005-05-12 10:15:00,16.73,16.78,16.69,16.69,60000.0,10.7858,10.818,10.76,10.76,60000.0
2005-05-12 10:20:00,16.7,16.71,16.68,16.71,42800.0,10.7665,10.7729,10.7536,10.7729,42800.0
2005-05-12 10:25:00,16.73,16.73,16.67,16.67,44000.0,10.7858,10.7858,10.7471,10.7471,44000.0
2005-05-12 10:30:00,16.67,16.67,16.65,16.66,62800.0,10.7471,10.7471,10.7342,10.7407,62800.0
2005-05-12 10:35:00,16.66,16.67,16.63,16.65,111200.0,10.7407,10.7471,10.7213,10.7342,111200.0
2005-05-12 10:40:00,16.65,16.65,16.59,16.59,26000.0,10.7342,10.7342,10.6955,10.6955,26000.0
2005-05-12 10:45:00,16.59,16.59,16.57,16.57,49200.0,10.6955,10.6955,10.6826,10.6826,49200.0
2005-05-12 10:50:00,16.57,16.59,16.53,16.59,56800.0,10.6826,10.6955,10.6569,10.6955,56800.0
2005-05-12 10:55:00,16.58,16.59,16.57,16.57,22800.0,10.6891,10.6955,10.6826,10.6826,22800.0
2005-05-12 11:00:00,16.57,16.57,16.54,16.55,53600.0,10.6826,10.6826,10.6633,10.6698,53600.0
2005-05-12 11:05:00,16.55,16.56,16.54,16.55,32400.0,10.6698,10.6762,10.6633,10.6698,32400.0
2005-05-12 11:10:00,16.55,16.55,16.52,16.52,38400.0,10.6698,10.6698,10.6504,10.6504,38400.0
2005-05-12 11:15:00,16.52,16.53,16.52,16.52,36800.0,10.6504,10.6569,10.6504,10.6504,36800.0
2005-05-12 11:20:00,16.52,16.56,16.52,16.55,43600.0,10.6504,10.6762,10.6504,10.6698,43600.0
2005-05-12 11:25:00,16.55,16.57,16.54,16.56,34000.0,10.6698,10.6826,10.6633,10.6762,34000.0
2005-05-12 11:30:00,16.56,16.57,16.55,16.57,19200.0,10.6762,10.6826,10.6698,10.6826,19200.0
2005-05-12 11:35:00,16.57,16.57,16.55,16.55,28400.0,10.6826,10.6826,10.6698,10.6698,28400.0
2005-05-12 11:40:00,16.55,16.56,16.54,16.55,30800.0,10.6698,10.6762,10.6633,10.6698,30800.0
2005-05-12 11:45:00,16.55,16.55,16.55,16.55,30800.0,10.6698,10.6698,10.6698,10.6698,30800.0
2005-05-12 11:50:00,16.55,16.55,16.53,16.53,41200.0,10.6698,10.6698,10.6569,10.6569,41200.0
2005-05-12 11:55:00,16.52,16.53,16.51,16.53,51200.0,10.6504,10.6569,10.644,10.6569,51200.0
2005-05-12 12:00:00,16.53,16.55,16.53,16.53,22400.0,10.6569,10.6698,10.6569,10.6569,22400.0
2005-05-12 12:05:00,16.54,16.54,16.5,16.5,44000.0,10.6633,10.6633,10.6375,10.6375,44000.0
2005-05-12 12:10:00,16.49,16.49,16.46,16.47,35600.0,10.6311,10.6311,10.6117,10.6182,35600.0
2005-05-12 12:15:00,16.47,16.5,16.47,16.5,36800.0,10.6182,10.6375,10.6182,10.6375,36800.0
2005-05-12 12:20:00,16.5,16.5,16.44,16.48,82400.0,10.6375,10.6375,10.5988,10.6246,82400.0
2005-05-12 12:25:00,16.5,16.5,16.48,16.49,41600.0,10.6375,10.6375,10.6246,10.6311,41600.0
2005-05-12 12:30:00,16.49,16.49,16.42,16.42,33200.0,10.6311,10.6311,10.5859,10.5859,33200.0
2005-05-12 12:35:00,16.43,16.43,16.41,16.41,26800.0,10.5924,10.5924,10.5795,10.5795,26800.0
2005-05-12 12:40:00,16.41,16.42,16.39,16.41,66400.0,10.5795,10.5859,10.5666,10.5795,66400.0
2005-05-12 12:45:00,16.41,16.42,16.4,16.42,18400.0,10.5795,10.5859,10.5731,10.5859,18400.0
2005-05-12 12:50:00,16.41,16.43,16.41,16.42,28800.0,10.5795,10.5924,10.5795,10.5859,28800.0
2005-05-12 12:55:00,16.43,16.47,16.43,16.47,35600.0,10.5924,10.6182,10.5924,10.6182,35600.0
2005-05-12 13:00:00,16.47,16.49,16.46,16.49,17600.0,10.6182,10.6311,10.6117,10.6311,17600.0
2005-05-12 13:05:00,16.48,16.48,16.47,16.47,15600.0,10.6246,10.6246,10.6182,10.6182,15600.0
2005-05-12 13:10:00,16.48,16.48,16.4,16.4,42800.0,10.6246,10.6246,10.5731,10.5731,42800.0
2005-05-12 13:15:00,16.4,16.43,16.4,16.43,30000.0,10.5731,10.5924,10.5731,10.5924,30000.0
2005-05-12 13:20:00,16.44,16.45,16.43,16.43,44800.0,10.5988,10.6053,10.5924,10.5924,44800.0
2005-05-12 13:25:00,16.43,16.43,16.39,16.39,38000.0,10.5924,10.5924,10.5666,10.5666,38000.0
2005-05-12 13:30:00,16.39,16.39,16.38,16.39,29200.0,10.5666,10.5666,10.5602,10.5666,29200.0
2005-05-12 13:35:00,16.39,16.4,16.38,16.39,30400.0,10.5666,10.5731,10.5602,10.5666,30400.0
2005-05-12 13:40:00,16.39,16.39,16.34,16.35,37600.0,10.5666,10.5666,10.5344,10.5408,37600.0
2005-05-12 13:45:00,16.36,16.36,16.34,16.35,100000.0,10.5473,10.5473,10.5344,10.5408,100000.0
2005-05-12 13:50:00,16.35,16.35,16.31,16.32,172800.0,10.5408,10.5408,10.515,10.5215,172800.0
2005-05-12 13:55:00,16.32,16.33,16.3,16.31,56800.0,10.5215,10.5279,10.5086,10.515,56800.0
2005-05-12 14:00:00,16.31,16.33,16.3,16.33,40800.0,10.515,10.5279,10.5086,10.5279,40800.0
2005-05-12 14:05:00,16.33,16.33,16.3,16.32,57200.0,10.5279,10.5279,10.5086,10.5215,57200.0
2005-05-12 14:10:00,16.32,16.32,16.28,16.29,53600.0,10.5215,10.5215,10.4957,10.5021,53600.0
2005-05-12 14:15:00,16.29,16.29,16.27,16.27,147200.0,10.5021,10.5021,10.4892,10.4892,147200.0
2005-05-12 14:20:00,16.27,16.27,16.21,16.23,110400.0,10.4892,10.4892,10.4506,10.4635,110400.0
2005-05-12 14:25:00,16.25,16.25,16.18,16.24,138000.0,10.4763,10.4763,10.4312,10.4699,138000.0
2005-05-12 14:30:00,16.24,16.26,16.24,16.25,36800.0,10.4699,10.4828,10.4699,10.4763,36800.0
2005-05-12 14:35:00,16.25,16.25,16.23,16.24,32400.0,10.4763,10.4763,10.4635,10.4699,32400.0
2005-05-12 14:40:00,16.24,16.25,16.21,16.22,90000.0,10.4699,10.4763,10.4506,10.457,90000.0
2005-05-12 14:45:00,16.22,16.24,16.22,16.22,47600.0,10.457,10.4699,10.457,10.457,47600.0
2005-05-12 14:50:00,16.23,16.23,16.22,16.22,41600.0,10.4635,10.4635,10.457,10.457,41600.0
2005-05-12 14:55:00,16.22,16.22,16.2,16.21,112800.0,10.457,10.457,10.4441,10.4506,112800.0
2005-05-12 15:00:00,16.21,16.23,16.21,16.21,78400.0,10.4506,10.4635,10.4506,10.4506,78400.0
2005-05-12 15:05:00,16.21,16.21,16.19,16.2,118800.0,10.4506,10.4506,10.4377,10.4441,118800.0
2005-05-12 15:10:00,16.2,16.21,16.16,16.17,46800.0,10.4441,10.4506,10.4183,10.4248,46800.0
2005-05-12 15:15:00,16.18,16.2,16.14,16.14,82800.0,10.4312,10.4441,10.4054,10.4054,82800.0
2005-05-12 15:20:00,16.15,16.18,16.15,16.17,70400.0,10.4119,10.4312,10.4119,10.4248,70400.0
2005-05-12 15:25:00,16.17,16.23,16.17,16.21,73600.0,10.4248,10.4635,10.4248,10.4506,73600.0
2005-05-12 15:30:00,16.21,16.24,16.19,16.19,79200.0,10.4506,10.4699,10.4377,10.4377,79200.0
2005-05-12 15:35:00,16.2,16.22,16.19,16.21,54000.0,10.4441,10.457,10.4377,10.4506,54000.0
2005-05-12 15:40:00,16.2,16.23,16.2,16.21,57200.0,10.4441,10.4635,10.4441,10.4506,57200.0
2005-05-12 15:45:00,16.21,16.21,16.18,16.2,68000.0,10.4506,10.4506,10.4312,10.4441,68000.0
2005-05-12 15:50:00,16.21,16.23,16.17,16.17,80400.0,10.4506,10.4635,10.4248,10.4248,80400.0
2005-05-12 15:55:00,16.17,16.19,16.17,16.18,128400.0,10.4248,10.4377,10.4248,10.4312,128400.0
2005-05-13 09:30:00,16.15,16.2,16.15,16.18,43200.0,10.4606,10.493,10.4606,10.4801,43200.0
2005-05-13 09:35:00,16.16,16.25,16.15,16.24,62000.0,10.4671,10.5254,10.4606,10.5189,62000.0
2005-05-13 09:40:00,16.25,16.25,16.15,16.17,29600.0,10.5254,10.5254,10.4606,10.4736,29600.0
2005-05-13 09:45:00,16.17,16.2,16.17,16.2,24800.0,10.4736,10.493,10.4736,10.493,24800.0
2005-05-13 09:50:00,16.2,16.2,16.14,16.14,36000.0,10.493,10.493,10.4542,10.4542,36000.0
2005-05-13 09:55:00,16.14,16.16,16.13,16.16,56800.0,10.4542,10.4671,10.4477,10.4671,56800.0
2005-05-13 10:00:00,16.16,16.19,16.13,16.14,72000.0,10.4671,10.4865,10.4477,10.4542,72000.0
2005-05-13 10:05:00,16.14,16.16,16.13,16.16,70000.0,10.4542,10.4671,10.4477,10.4671,70000.0
2005-05-13 10:10:00,16.17,16.17,16.15,16.17,25200.0,10.4736,10.4736,10.4606,10.4736,25200.0
2005-05-13 10:15:00,16.17,16.18,16.14,16.15,24400.0,10.4736,10.4801,10.4542,10.4606,24400.0
2005-05-13 10:20:00,16.15,16.15,16.13,16.13,48400.0,10.4606,10.4606,10.4477,10.4477,48400.0
2005-05-13 10:25:00,16.15,16.15,16.12,16.13,77200.0,10.4606,10.4606,10.4412,10.4477,77200.0
2005-05-13 10:30:00,16.13,16.15,16.11,16.11,88800.0,10.4477,10.4606,10.4347,10.4347,88800.0
2005-05-13 10:35:00,16.11,16.14,16.11,16.14,64000.0,10.4347,10.4542,10.4347,10.4542,64000.0
2005-05-13 10:40:00,16.15,16.26,16.15,16.23,29200.0,10.4606,10.5319,10.4606,10.5125,29200.0
2005-05-13 10:45:00,16.2,16.23,16.18,16.18,14800.0,10.493,10.5125,10.4801,10.4801,14800.0
2005-05-13 10:50:00,16.17,16.18,16.16,16.18,14800.0,10.4736,10.4801,10.4671,10.4801,14800.0
2005-05-13 10:55:00,16.19,16.26,16.19,16.26,25600.0,10.4865,10.5319,10.4865,10.5319,25600.0
2005-05-13 11:00:00,16.26,16.27,16.22,16.24,49200.0,10.5319,10.5384,10.506,10.5189,49200.0
2005-05-13 11:05:00,16.23,16.25,16.22,16.25,12400.0,10.5125,10.5254,10.506,10.5254,12400.0
2005-05-13 11:10:00,16.25,16.27,16.25,16.25,35200.0,10.5254,10.5384,10.5254,10.5254,35200.0
2005-05-13 11:15:00,16.26,16.26,16.23,16.24,18400.0,10.5319,10.5319,10.5125,10.5189,18400.0
2005-05-13 11:20:00,16.24,16.25,16.23,16.25,92400.0,10.5189,10.5254,10.5125,10.5254,92400.0
2005-05-13 11:25:00,16.26,16.28,16.25,16.28,116800.0,10.5319,10.5448,10.5254,10.5448,116800.0
2005-05-13 11:30:00,16.28,16.3,16.26,16.29,36400.0,10.5448,10.5578,10.5319,10.5513,36400.0
2005-05-13 11:35:00,16.29,16.29,16.27,16.27,4800.0,10.5513,10.5513,10.5384,10.5384,4800.0
2005-05-13 11:40:00,16.29,16.29,16.25,16.25,10800.0,10.5513,10.5513,10.5254,10.5254,10800.0
2005-05-13 11:45:00,16.25,16.27,16.25,16.26,37200.0,10.5254,10.5384,10.5254,10.5319,37200.0
2005-05-13 11:50:00,16.26,16.28,16.26,16.28,10000.0,10.5319,10.5448,10.5319,10.5448,10000.0
2005-05-13 11:55:00,16.27,16.31,16.26,16.26,30400.0,10.5384,10.5643,10.5319,10.5319,30400.0
2005-05-13 12:00:00,16.27,16.29,16.26,16.29,68000.0,10.5384,10.5513,10.5319,10.5513,68000.0
2005-05-13 12:05:00,16.28,16.29,16.27,16.27,24800.0,10.5448,10.5513,10.5384,10.5384,24800.0
2005-05-13 12:10:00,16.28,16.31,16.28,16.3,55200.0,10.5448,10.5643,10.5448,10.5578,55200.0
2005-05-13 12:15:00,16.3,16.32,16.29,16.3,18000.0,10.5578,10.5707,10.5513,10.5578,18000.0
2005-05-13 12:20:00,16.31,16.33,16.31,16.32,13200.0,10.5643,10.5772,10.5643,10.5707,13200.0
2005-05-13 12:25:00,16.32,16.33,16.31,16.31,57200.0,10.5707,10.5772,10.5643,10.5643,57200.0
2005-05-13 12:30:00,16.3,16.31,16.28,16.29,32400.0,10.5578,10.5643,10.5448,10.5513,32400.0
2005-05-13 12:35:00,16.28,16.31,16.25,16.27,38800.0,10.5448,10.5643,10.5254,10.5384,38800.0
2005-05-13 12:40:00,16.27,16.27,16.25,16.27,28000.0,10.5384,10.5384,10.5254,10.5384,28000.0
2005-05-13 12:45:00,16.26,16.27,16.23,16.25,27200.0,10.5319,10.5384,10.5125,10.5254,27200.0
2005-05-13 12:50:00,16.26,16.27,16.25,16.27,10000.0,10.5319,10.5384,10.5254,10.5384,10000.0
2005-05-13 12:55:00,16.27,16.29,16.27,16.28,4800.0,10.5384,10.5513,10.5384,10.5448,4800.0
2005-05-13 13:00:00,16.28,16.28,16.25,16.25,21600.0,10.5448,10.5448,10.5254,10.5254,21600.0
2005-05-13 13:05:00,16.25,16.26,16.25,16.25,22000.0,10.5254,10.5319,10.5254,10.5254,22000.0
2005-05-13 13:10:00,16.26,16.29,16.25,16.28,10800.0,10.5319,10.5513,10.5254,10.5448,10800.0
2005-05-13 13:15:00,16.27,16.27,16.24,16.25,20400.0,10.5384,10.5384,10.5189,10.5254,20400.0
2005-05-13 13:20:00,16.25,16.25,16.21,16.21,15200.0,10.5254,10.5254,10.4995,10.4995,15200.0
2005-05-13 13:25:00,16.21,16.22,16.18,16.21,40000.0,10.4995,10.506,10.4801,10.4995,40000.0
2005-05-13 13:30:00,16.21,16.23,16.2,16.2,25200.0,10.4995,10.5125,10.493,10.493,25200.0
2005-05-13 13:35:00,16.21,16.23,16.2,16.23,13600.0,10.4995,10.5125,10.493,10.5125,13600.0
2005-05-13 13:40:00,16.23,16.25,16.22,16.22,22000.0,10.5125,10.5254,10.506,10.506,22000.0
2005-05-13 13:45:00,16.22,16.23,16.19,16.23,81600.0,10.506,10.5125,10.4865,10.5125,81600.0
2005-05-13 13:50:00,16.23,16.23,16.2,16.2,13600.0,10.5125,10.5125,10.493,10.493,13600.0
2005-05-13 13:55:00,16.2,16.2,16.16,16.16,37600.0,10.493,10.493,10.4671,10.4671,37600.0
2005-05-13 14:00:00,16.16,16.17,16.15,16.16,30800.0,10.4671,10.4736,10.4606,10.4671,30800.0
2005-05-13 14:05:00,16.17,16.19,16.16,16.17,52400.0,10.4736,10.4865,10.4671,10.4736,52400.0
2005-05-13 14:10:00,16.17,16.21,16.16,16.16,37600.0,10.4736,10.4995,10.4671,10.4671,37600.0
2005-05-13 14:15:00,16.16,16.18,16.13,16.14,72800.0,10.4671,10.4801,10.4477,10.4542,72800.0
2005-05-13 14:20:00,16.13,16.13,16.11,16.11,40000.0,10.4477,10.4477,10.4347,10.4347,40000.0
2005-05-13 14:25:00,16.11,16.11,16.1,16.11,43200.0,10.4347,10.4347,10.4282,10.4347,43200.0
2005-05-13 14:30:00,16.1,16.1,16.05,16.05,70000.0,10.4282,10.4282,10.3959,10.3959,70000.0
2005-05-13 14:35:00,16.04,16.08,15.98,16.04,86000.0,10.3894,10.4153,10.3505,10.3894,86000.0
2005-05-13 14:40:00,16.04,16.1,16.01,16.02,65600.0,10.3894,10.4282,10.37,10.3764,65600.0
2005-05-13 14:45:00,16.02,16.02,15.97,15.98,55600.0,10.3764,10.3764,10.344,10.3505,55600.0
2005-05-13 14:50:00,16.09,16.09,15.99,16.0,129200.0,10.4218,10.4218,10.357,10.3635,129200.0
2005-05-13 14:55:00,16.0,16.07,16.0,16.04,54800.0,10.3635,10.4088,10.3635,10.3894,54800.0
2005-05-13 15:00:00,16.04,16.04,15.99,15.99,50000.0,10.3894,10.3894,10.357,10.357,50000.0
2005-05-13 15:05:00,15.99,16.06,15.99,16.02,79600.0,10.357,10.4023,10.357,10.3764,79600.0
2005-05-13 15:10:00,16.02,16.05,16.02,16.03,72400.0,10.3764,10.3959,10.3764,10.3829,72400.0
2005-05-13 15:15:00,16.03,16.03,15.97,16.01,91600.0,10.3829,10.3829,10.344,10.37,91600.0
2005-05-13 15:20:00,16.01,16.1,16.01,16.05,61200.0,10.37,10.4282,10.37,10.3959,61200.0
2005-05-13 15:25:00,16.06,16.11,16.05,16.11,64000.0,10.4023,10.4347,10.3959,10.4347,64000.0
2005-05-13 15:30:00,16.11,16.12,16.04,16.04,56800.0,10.4347,10.4412,10.3894,10.3894,56800.0
2005-05-13 15:35:00,16.04,16.05,16.02,16.04,71600.0,10.3894,10.3959,10.3764,10.3894,71600.0
2005-05-13 15:40:00,16.04,16.07,16.03,16.03,33200.0,10.3894,10.4088,10.3829,10.3829,33200.0
2005-05-13 15:45:00,16.02,16.02,15.98,16.02,91600.0,10.3764,10.3764,10.3505,10.3764,91600.0
2005-05-13 15:50:00,16.02,16.05,16.01,16.02,120400.0,10.3764,10.3959,10.37,10.3764,120400.0
2005-05-13 15:55:00,16.02,16.03,16.0,16.01,82400.0,10.3764,10.3829,10.3635,10.37,82400.0
2005-05-16 09:30:00,16.08,16.08,16.0,16.02,64000.0,10.4153,10.4153,10.3635,10.3764,64000.0
2005-05-16 09:35:00,16.05,16.14,16.02,16.1,44400.0,10.3959,10.4542,10.3764,10.4282,44400.0
2005-05-16 09:40:00,16.1,16.1,16.06,16.1,26000.0,10.4282,10.4282,10.4023,10.4282,26000.0
2005-05-16 09:45:00,16.1,16.16,16.1,16.16,42000.0,10.4282,10.4671,10.4282,10.4671,42000.0
2005-05-16 09:50:00,16.14,16.14,16.1,16.1,22400.0,10.4542,10.4542,10.4282,10.4282,22400.0
2005-05-16 09:55:00,16.1,16.1,16.07,16.09,14000.0,10.4282,10.4282,10.4088,10.4218,14000.0
2005-05-16 10:00:00,16.09,16.2,16.09,16.16,117600.0,10.4218,10.493,10.4218,10.4671,117600.0
2005-05-16 10:05:00,16.15,16.2,16.15,16.2,50800.0,10.4606,10.493,10.4606,10.493,50800.0
2005-05-16 10:10:00,16.19,16.19,16.17,16.17,50000.0,10.4865,10.4865,10.4736,10.4736,50000.0
2005-05-16 10:15:00,16.17,16.25,16.16,16.25,65200.0,10.4736,10.5254,10.4671,10.5254,65200.0
2005-05-16 10:20:00,16.25,16.27,16.25,16.26,46400.0,10.5254,10.5384,10.5254,10.5319,46400.0
2005-05-16 10:25:00,16.25,16.25,16.22,16.24,32400.0,10.5254,10.5254,10.506,10.5189,32400.0
2005-05-16 10:30:00,16.24,16.26,16.24,16.25,36000.0,10.5189,10.5319,10.5189,10.5254,36000.0
2005-05-16 10:35:00,16.25,16.25,16.24,16.24,10400.0,10.5254,10.5254,10.5189,10.5189,10400.0
2005-05-16 10:40:00,16.24,16.26,16.2,16.25,59600.0,10.5189,10.5319,10.493,10.5254,59600.0
2005-05-16 10:45:00,16.29,16.34,16.28,16.34,44400.0,10.5513,10.5837,10.5448,10.5837,44400.0
2005-05-16 10:50:00,16.34,16.36,16.33,16.35,59200.0,10.5837,10.5967,10.5772,10.5902,59200.0
2005-05-16 10:55:00,16.35,16.36,16.33,16.34,27200.0,10.5902,10.5967,10.5772,10.5837,27200.0
2005-05-16 11:00:00,16.33,16.33,16.27,16.27,25200.0,10.5772,10.5772,10.5384,10.5384,25200.0
2005-05-16 11:05:00,16.27,16.28,16.26,16.26,14000.0,10.5384,10.5448,10.5319,10.5319,14000.0
2005-05-16 11:10:00,16.27,16.28,16.27,16.28,18800.0,10.5384,10.5448,10.5384,10.5448,18800.0
2005-05-16 11:15:00,16.28,16.28,16.27,16.27,21200.0,10.5448,10.5448,10.5384,10.5384,21200.0
2005-05-16 11:20:00,16.28,16.29,16.27,16.29,31600.0,10.5448,10.5513,10.5384,10.5513,31600.0
2005-05-16 11:25:00,16.3,16.31,16.27,16.27,15200.0,10.5578,10.5643,10.5384,10.5384,15200.0
2005-05-16 11:30:00,16.26,16.27,16.25,16.26,16800.0,10.5319,10.5384,10.5254,10.5319,16800.0
2005-05-16 11:35:00,16.25,16.28,16.24,16.28,26400.0,10.5254,10.5448,10.5189,10.5448,26400.0
2005-05-16 11:40:00,16.27,16.28,16.25,16.25,24400.0,10.5384,10.5448,10.5254,10.5254,24400.0
2005-05-16 11:45:00,16.25,16.26,16.22,16.23,33200.0,10.5254,10.5319,10.506,10.5125,33200.0
2005-05-16 11:50:00,16.23,16.23,16.21,16.22,44000.0,10.5125,10.5125,10.4995,10.506,44000.0
2005-05-16 11:55:00,16.23,16.25,16.23,16.24,22800.0,10.5125,10.5254,10.5125,10.5189,22800.0
2005-05-16 12:00:00,16.24,16.25,16.24,16.24,27200.0,10.5189,10.5254,10.5189,10.5189,27200.0
2005-05-16 12:05:00,16.24,16.24,16.23,16.24,18000.0,10.5189,10.5189,10.5125,10.5189,18000.0
2005-05-16 12:10:00,16.24,16.24,16.23,16.23,21200.0,10.5189,10.5189,10.5125,10.5125,21200.0
2005-05-16 12:15:00,16.23,16.25,16.22,16.25,28000.0,10.5125,10.5254,10.506,10.5254,28000.0
2005-05-16 12:20:00,16.25,16.25,16.24,16.25,10000.0,10.5254,10.5254,10.5189,10.5254,10000.0
2005-05-16 12:25:00,16.25,16.25,16.25,16.25,11200.0,10.5254,10.5254,10.5254,10.5254,11200.0
2005-05-16 12:30:00,16.25,16.25,16.2,16.23,38400.0,10.5254,10.5254,10.493,10.5125,38400.0
2005-05-16 12:35:00,16.21,16.21,16.2,16.2,20400.0,10.4995,10.4995,10.493,10.493,20400.0
2005-05-16 12:40:00,16.2,16.24,16.2,16.24,9200.0,10.493,10.5189,10.493,10.5189,9200.0
2005-05-16 12:45:00,16.24,16.26,16.24,16.26,8800.0,10.5189,10.5319,10.5189,10.5319,8800.0
2005-05-16 12:50:00,16.27,16.27,16.25,16.25,9600.0,10.5384,10.5384,10.5254,10.5254,9600.0
2005-05-16 12:55:00,16.26,16.28,16.26,16.28,22800.0,10.5319,10.5448,10.5319,10.5448,22800.0
2005-05-16 13:00:00,16.28,16.28,16.25,16.25,22000.0,10.5448,10.5448,10.5254,10.5254,22000.0
2005-05-16 13:05:00,16.25,16.25,16.25,16.25,11200.0,10.5254,10.5254,10.5254,10.5254,11200.0
2005-05-16 13:10:00,16.25,16.25,16.25,16.25,16400.0,10.5254,10.5254,10.5254,10.5254,16400.0
2005-05-16 13:15:00,16.25,16.25,16.25,16.25,12400.0,10.5254,10.5254,10.5254,10.5254,12400.0
2005-05-16 13:20:00,16.26,16.28,16.26,16.28,27600.0,10.5319,10.5448,10.5319,10.5448,27600.0
2005-05-16 13:25:00,16.28,16.32,16.28,16.31,22400.0,10.5448,10.5707,10.5448,10.5643,22400.0
2005-05-16 13:30:00,16.31,16.31,16.28,16.28,21600.0,10.5643,10.5643,10.5448,10.5448,21600.0
2005-05-16 13:35:00,16.28,16.3,16.28,16.29,25600.0,10.5448,10.5578,10.5448,10.5513,25600.0
2005-05-16 13:40:00,16.29,16.32,16.29,16.31,22000.0,10.5513,10.5707,10.5513,10.5643,22000.0
2005-05-16 13:45:00,16.3,16.36,16.3,16.36,23600.0,10.5578,10.5967,10.5578,10.5967,23600.0
2005-05-16 13:50:00,16.36,16.36,16.34,16.34,19600.0,10.5967,10.5967,10.5837,10.5837,19600.0
2005-05-16 13:55:00,16.32,16.34,16.32,16.34,22400.0,10.5707,10.5837,10.5707,10.5837,22400.0
2005-05-16 14:00:00,16.35,16.35,16.32,16.33,20000.0,10.5902,10.5902,10.5707,10.5772,20000.0
2005-05-16 14:05:00,16.32,16.33,16.32,16.32,39600.0,10.5707,10.5772,10.5707,10.5707,39600.0
2005-05-16 14:10:00,16.32,16.32,16.3,16.32,32800.0,10.5707,10.5707,10.5578,10.5707,32800.0
2005-05-16 14:15:00,16.32,16.32,16.31,16.32,16800.0,10.5707,10.5707,10.5643,10.5707,16800.0
2005-05-16 14:20:00,16.31,16.31,16.29,16.29,26400.0,10.5643,10.5643,10.5513,10.5513,26400.0
2005-05-16 14:25:00,16.28,16.29,16.28,16.29,19600.0,10.5448,10.5513,10.5448,10.5513,19600.0
2005-05-16 14:30:00,16.31,16.31,16.3,16.3,18000.0,10.5643,10.5643,10.5578,10.5578,18000.0
2005-05-16 14:35:00,16.3,16.31,16.29,16.3,44000.0,10.5578,10.5643,10.5513,10.5578,44000.0
2005-05-16 14:40:00,16.3,16.3,16.28,16.29,32400.0,10.5578,10.5578,10.5448,10.5513,32400.0
2005-05-16 14:45:00,16.28,16.3,16.28,16.29,28800.0,10.5448,10.5578,10.5448,10.5513,28800.0
2005-05-16 14:50:00,16.29,16.3,16.28,16.29,32000.0,10.5513,10.5578,10.5448,10.5513,32000.0
2005-05-16 14:55:00,16.28,16.32,16.28,16.32,59600.0,10.5448,10.5707,10.5448,10.5707,59600.0
2005-05-16 15:00:00,16.32,16.33,16.31,16.33,55600.0,10.5707,10.5772,10.5643,10.5772,55600.0
2005-05-16 15:05:00,16.33,16.36,16.33,16.36,76000.0,10.5772,10.5967,10.5772,10.5967,76000.0
2005-05-16 15:10:00,16.36,16.38,16.36,16.38,48000.0,10.5967,10.6096,10.5967,10.6096,48000.0
2005-05-16 15:15:00,16.38,16.41,16.38,16.4,108400.0,10.6096,10.629,10.6096,10.6226,108400.0
2005-05-16 15:20:00,16.4,16.42,16.4,16.42,50800.0,10.6226,10.6355,10.6226,10.6355,50800.0
2005-05-16 15:25:00,16.42,16.43,16.41,16.41,34400.0,10.6355,10.642,10.629,10.629,34400.0
2005-05-16 15:30:00,16.41,16.41,16.38,16.38,45600.0,10.629,10.629,10.6096,10.6096,45600.0
2005-05-16 15:35:00,16.38,16.38,16.36,16.37,49600.0,10.6096,10.6096,10.5967,10.6031,49600.0
2005-05-16 15:40:00,16.37,16.37,16.35,16.35,30400.0,10.6031,10.6031,10.5902,10.5902,30400.0
2005-05-16 15:45:00,16.35,16.39,16.35,16.38,71600.0,10.5902,10.6161,10.5902,10.6096,71600.0
2005-05-16 15:50:00,16.38,16.42,16.37,16.42,91600.0,10.6096,10.6355,10.6031,10.6355,91600.0
2005-05-16 15:55:00,16.42,16.42,16.39,16.4,50000.0,10.6355,10.6355,10.6161,10.6226,50000.0
2005-05-17 09:30:00,16.38,16.45,16.38,16.42,93600.0,10.6096,10.655,10.6096,10.6355,93600.0
2005-05-17 09:35:00,16.41,16.42,16.39,16.39,29200.0,10.629,10.6355,10.6161,10.6161,29200.0
2005-05-17 09:40:00,16.39,16.46,16.39,16.45,35600.0,10.6161,10.6614,10.6161,10.655,35600.0
2005-05-17 09:45:00,16.45,16.46,16.44,16.45,155600.0,10.655,10.6614,10.6485,10.655,155600.0
2005-05-17 09:50:00,16.45,16.5,16.45,16.5,32000.0,10.655,10.6873,10.655,10.6873,32000.0
2005-05-17 09:55:00,16.5,16.5,16.45,16.5,41200.0,10.6873,10.6873,10.655,10.6873,41200.0
2005-05-17 10:00:00,16.5,16.58,16.5,16.52,51200.0,10.6873,10.7392,10.6873,10.7003,51200.0
2005-05-17 10:05:00,16.5,16.5,16.47,16.49,55200.0,10.6873,10.6873,10.6679,10.6809,55200.0
2005-05-17 10:10:00,16.49,16.52,16.49,16.51,58800.0,10.6809,10.7003,10.6809,10.6938,58800.0
2005-05-17 10:15:00,16.5,16.54,16.5,16.53,69200.0,10.6873,10.7132,10.6873,10.7068,69200.0
2005-05-17 10:20:00,16.53,16.57,16.53,16.57,78400.0,10.7068,10.7327,10.7068,10.7327,78400.0
2005-05-17 10:25:00,16.59,16.59,16.51,16.52,65600.0,10.7456,10.7456,10.6938,10.7003,65600.0
2005-05-17 10:30:00,16.52,16.54,16.5,16.51,87200.0,10.7003,10.7132,10.6873,10.6938,87200.0
2005-05-17 10:35:00,16.51,16.53,16.5,16.52,48400.0,10.6938,10.7068,10.6873,10.7003,48400.0
2005-05-17 10:40:00,16.52,16.57,16.52,16.55,40000.0,10.7003,10.7327,10.7003,10.7197,40000.0
2005-05-17 10:45:00,16.56,16.56,16.53,16.54,50800.0,10.7262,10.7262,10.7068,10.7132,50800.0
2005-05-17 10:50:00,16.54,16.55,16.5,16.51,122400.0,10.7132,10.7197,10.6873,10.6938,122400.0
2005-05-17 10:55:00,16.52,16.53,16.5,16.51,40400.0,10.7003,10.7068,10.6873,10.6938,40400.0
2005-05-17 11:00:00,16.53,16.56,16.53,16.54,78000.0,10.7068,10.7262,10.7068,10.7132,78000.0
2005-05-17 11:05:00,16.54,16.56,16.53,16.53,55600.0,10.7132,10.7262,10.7068,10.7068,55600.0
2005-05-17 11:10:00,16.53,16.53,16.51,16.52,30000.0,10.7068,10.7068,10.6938,10.7003,30000.0
2005-05-17 11:15:00,16.52,16.53,16.51,16.51,36000.0,10.7003,10.7068,10.6938,10.6938,36000.0
2005-05-17 11:20:00,16.51,16.52,16.5,16.52,35600.0,10.6938,10.7003,10.6873,10.7003,35600.0
2005-05-17 11:25:00,16.52,16.55,16.52,16.55,31600.0,10.7003,10.7197,10.7003,10.7197,31600.0
2005-05-17 11:30:00,16.55,16.55,16.52,16.52,27600.0,10.7197,10.7197,10.7003,10.7003,27600.0
2005-05-17 11:35:00,16.52,16.53,16.52,16.53,87200.0,10.7003,10.7068,10.7003,10.7068,87200.0
2005-05-17 11:40:00,16.53,16.53,16.5,16.5,49200.0,10.7068,10.7068,10.6873,10.6873,49200.0
2005-05-17 11:45:00,16.51,16.53,16.5,16.5,66000.0,10.6938,10.7068,10.6873,10.6873,66000.0
2005-05-17 11:50:00,16.5,16.51,16.5,16.5,35200.0,10.6873,10.6938,10.6873,10.6873,35200.0
2005-05-17 11:55:00,16.5,16.5,16.5,16.5,3200.0,10.6873,10.6873,10.6873,10.6873,3200.0
2005-05-17 12:00:00,16.5,16.53,16.5,16.52,33600.0,10.6873,10.7068,10.6873,10.7003,33600.0
2005-05-17 12:05:00,16.52,16.52,16.49,16.5,26800.0,10.7003,10.7003,10.6809,10.6873,26800.0
2005-05-17 12:10:00,16.51,16.52,16.5,16.5,13600.0,10.6938,10.7003,10.6873,10.6873,13600.0
2005-05-17 12:15:00,16.5,16.51,16.5,16.51,29200.0,10.6873,10.6938,10.6873,10.6938,29200.0
2005-05-17 12:20:00,16.51,16.51,16.49,16.49,14000.0,10.6938,10.6938,10.6809,10.6809,14000.0
2005-05-17 12:25:00,16.49,16.49,16.48,16.48,23200.0,10.6809,10.6809,10.6744,10.6744,23200.0
2005-05-17 12:30:00,16.49,16.49,16.48,16.49,12800.0,10.6809,10.6809,10.6744,10.6809,12800.0
2005-05-17 12:35:00,16.49,16.5,16.46,16.47,38000.0,10.6809,10.6873,10.6614,10.6679,38000.0
2005-05-17 12:40:00,16.47,16.47,16.45,16.45,25600.0,10.6679,10.6679,10.655,10.655,25600.0
2005-05-17 12:45:00,16.43,16.47,16.43,16.47,16000.0,10.642,10.6679,10.642,10.6679,16000.0
2005-05-17 12:50:00,16.48,16.48,16.46,16.46,26000.0,10.6744,10.6744,10.6614,10.6614,26000.0
2005-05-17 12:55:00,16.46,16.46,16.44,16.44,29200.0,10.6614,10.6614,10.6485,10.6485,29200.0
2005-05-17 13:00:00,16.43,16.43,16.41,16.43,32400.0,10.642,10.642,10.629,10.642,32400.0
2005-05-17 13:05:00,16.43,16.46,16.43,16.45,31200.0,10.642,10.6614,10.642,10.655,31200.0
2005-05-17 13:10:00,16.45,16.45,16.44,16.44,6800.0,10.655,10.655,10.6485,10.6485,6800.0
2005-05-17 13:15:00,16.44,16.47,16.44,16.47,22400.0,10.6485,10.6679,10.6485,10.6679,22400.0
2005-05-17 13:20:00,16.47,16.51,16.47,16.48,25600.0,10.6679,10.6938,10.6679,10.6744,25600.0
2005-05-17 13:25:00,16.48,16.48,16.46,16.46,10000.0,10.6744,10.6744,10.6614,10.6614,10000.0
2005-05-17 13:30:00,16.46,16.48,16.46,16.48,10800.0,10.6614,10.6744,10.6614,10.6744,10800.0
2005-05-17 13:35:00,16.48,16.49,16.47,16.48,16800.0,10.6744,10.6809,10.6679,10.6744,16800.0
2005-05-17 13:40:00,16.48,16.49,16.47,16.49,4400.0,10.6744,10.6809,10.6679,10.6809,4400.0
2005-05-17 13:45:00,16.49,16.51,16.49,16.5,9600.0,10.6809,10.6938,10.6809,10.6873,9600.0
2005-05-17 13:50:00,16.5,16.5,16.48,16.48,4400.0,10.6873,10.6873,10.6744,10.6744,4400.0
2005-05-17 13:55:00,16.48,16.49,16.47,16.49,1600.0,10.6744,10.6809,10.6679,10.6809,1600.0
2005-05-17 14:00:00,16.49,16.49,16.46,16.46,9200.0,10.6809,10.6809,10.6614,10.6614,9200.0
2005-05-17 14:05:00,16.45,16.48,16.44,16.46,18400.0,10.655,10.6744,10.6485,10.6614,18400.0
2005-05-17 14:10:00,16.46,16.47,16.45,16.47,8800.0,10.6614,10.6679,10.655,10.6679,8800.0
2005-05-17 14:15:00,16.48,16.54,16.48,16.54,28400.0,10.6744,10.7132,10.6744,10.7132,28400.0
2005-05-17 14:20:00,16.53,16.53,16.48,16.48,10800.0,10.7068,10.7068,10.6744,10.6744,10800.0
2005-05-17 14:25:00,16.47,16.47,16.47,16.47,9200.0,10.6679,10.6679,10.6679,10.6679,9200.0
2005-05-17 14:30:00,16.48,16.53,16.48,16.51,36800.0,10.6744,10.7068,10.6744,10.6938,36800.0
2005-05-17 14:35:00,16.51,16.57,16.5,16.57,86800.0,10.6938,10.7327,10.6873,10.7327,86800.0
2005-05-17 14:40:00,16.58,16.59,16.54,16.55,54400.0,10.7392,10.7456,10.7132,10.7197,54400.0
2005-05-17 14:45:00,16.55,16.55,16.54,16.54,44400.0,10.7197,10.7197,10.7132,10.7132,44400.0
2005-05-17 14:50:00,16.54,16.55,16.53,16.54,55200.0,10.7132,10.7197,10.7068,10.7132,55200.0
2005-05-17 14:55:00,16.55,16.55,16.52,16.53,84400.0,10.7197,10.7197,10.7003,10.7068,84400.0
2005-05-17 15:00:00,16.53,16.54,16.49,16.5,32400.0,10.7068,10.7132,10.6809,10.6873,32400.0
2005-05-17 15:05:00,16.5,16.5,16.48,16.48,46000.0,10.6873,10.6873,10.6744,10.6744,46000.0
2005-05-17 15:10:00,16.49,16.5,16.45,16.5,42000.0,10.6809,10.6873,10.655,10.6873,42000.0
2005-05-17 15:15:00,16.51,16.54,16.51,16.53,12800.0,10.6938,10.7132,10.6938,10.7068,12800.0
2005-05-17 15:20:00,16.53,16.53,16.5,16.5,23200.0,10.7068,10.7068,10.6873,10.6873,23200.0
2005-05-17 15:25:00,16.51,16.54,16.5,16.54,19600.0,10.6938,10.7132,10.6873,10.7132,19600.0
2005-05-17 15:30:00,16.54,16.58,16.54,16.55,46400.0,10.7132,10.7392,10.7132,10.7197,46400.0
2005-05-17 15:35:00,16.55,16.57,16.55,16.57,70800.0,10.7197,10.7327,10.7197,10.7327,70800.0
2005-05-17 15:40:00,16.56,16.58,16.56,16.58,37200.0,10.7262,10.7392,10.7262,10.7392,37200.0
2005-05-17 15:45:00,16.58,16.58,16.57,16.58,29200.0,10.7392,10.7392,10.7327,10.7392,29200.0
2005-05-17 15:50:00,16.58,16.58,16.56,16.58,69600.0,10.7392,10.7392,10.7262,10.7392,69600.0
2005-05-17 15:55:00,16.58,16.59,16.57,16.59,49200.0,10.7392,10.7456,10.7327,10.7456,49200.0
2005-05-18 09:30:00,16.63,16.69,16.62,16.69,71200.0,10.7715,10.8104,10.7651,10.8104,71200.0
2005-05-18 09:35:00,16.72,16.78,16.72,16.78,50400.0,10.8298,10.8687,10.8298,10.8687,50400.0
2005-05-18 09:40:00,16.77,16.8,16.76,16.8,124000.0,10.8622,10.8817,10.8557,10.8817,124000.0
2005-05-18 09:45:00,16.8,16.85,16.8,16.82,124400.0,10.8817,10.914,10.8817,10.8946,124400.0
2005-05-18 09:50:00,16.82,16.82,16.8,16.82,42400.0,10.8946,10.8946,10.8817,10.8946,42400.0
2005-05-18 09:55:00,16.82,16.85,16.8,16.82,50400.0,10.8946,10.914,10.8817,10.8946,50400.0
2005-05-18 10:00:00,16.8,16.82,16.79,16.82,47600.0,10.8817,10.8946,10.8752,10.8946,47600.0
2005-05-18 10:05:00,16.82,16.84,16.82,16.84,25200.0,10.8946,10.9076,10.8946,10.9076,25200.0
2005-05-18 10:10:00,16.84,16.85,16.84,16.85,52800.0,10.9076,10.914,10.9076,10.914,52800.0
2005-05-18 10:15:00,16.85,16.86,16.85,16.86,30400.0,10.914,10.9205,10.914,10.9205,30400.0
2005-05-18 10:20:00,16.86,16.88,16.85,16.85,27600.0,10.9205,10.9335,10.914,10.914,27600.0
2005-05-18 10:25:00,16.85,16.88,16.85,16.85,28000.0,10.914,10.9335,10.914,10.914,28000.0
2005-05-18 10:30:00,16.87,16.92,16.87,16.9,35200.0,10.927,10.9594,10.927,10.9464,35200.0
2005-05-18 10:35:00,16.9,16.9,16.88,16.9,16400.0,10.9464,10.9464,10.9335,10.9464,16400.0
2005-05-18 10:40:00,16.89,16.89,16.88,16.88,3200.0,10.9399,10.9399,10.9335,10.9335,3200.0
2005-05-18 10:45:00,16.88,16.92,16.88,16.9,29200.0,10.9335,10.9594,10.9335,10.9464,29200.0
2005-05-18 10:50:00,16.89,16.93,16.87,16.93,46800.0,10.9399,10.9659,10.927,10.9659,46800.0
2005-05-18 10:55:00,16.92,16.94,16.92,16.93,14400.0,10.9594,10.9723,10.9594,10.9659,14400.0
2005-05-18 11:00:00,16.94,16.95,16.92,16.92,10400.0,10.9723,10.9788,10.9594,10.9594,10400.0
2005-05-18 11:05:00,16.93,16.96,16.93,16.95,55200.0,10.9659,10.9853,10.9659,10.9788,55200.0
2005-05-18 11:10:00,16.96,16.97,16.94,16.95,14000.0,10.9853,10.9918,10.9723,10.9788,14000.0
2005-05-18 11:15:00,16.96,16.98,16.95,16.98,15200.0,10.9853,10.9982,10.9788,10.9982,15200.0
2005-05-18 11:20:00,16.98,17.0,16.96,16.97,28000.0,10.9982,11.0112,10.9853,10.9918,28000.0
2005-05-18 11:25:00,16.97,16.98,16.96,16.97,22800.0,10.9918,10.9982,10.9853,10.9918,22800.0
2005-05-18 11:30:00,16.98,16.98,16.95,16.95,22800.0,10.9982,10.9982,10.9788,10.9788,22800.0
2005-05-18 11:35:00,16.96,16.96,16.95,16.96,14000.0,10.9853,10.9853,10.9788,10.9853,14000.0
2005-05-18 11:40:00,16.96,16.98,16.95,16.96,19600.0,10.9853,10.9982,10.9788,10.9853,19600.0
2005-05-18 11:45:00,16.96,16.98,16.96,16.96,16400.0,10.9853,10.9982,10.9853,10.9853,16400.0
2005-05-18 11:50:00,16.96,17.01,16.96,17.01,27600.0,10.9853,11.0177,10.9853,11.0177,27600.0
2005-05-18 11:55:00,17.0,17.01,17.0,17.0,7600.0,11.0112,11.0177,11.0112,11.0112,7600.0
2005-05-18 12:00:00,17.0,17.01,16.99,17.01,28000.0,11.0112,11.0177,11.0047,11.0177,28000.0
2005-05-18 12:05:00,17.01,17.05,17.01,17.04,12800.0,11.0177,11.0436,11.0177,11.0371,12800.0
2005-05-18 12:10:00,17.05,17.2,17.04,17.2,108400.0,11.0436,11.1407,11.0371,11.1407,108400.0
2005-05-18 12:15:00,17.18,17.18,17.13,17.15,27200.0,11.1278,11.1278,11.0954,11.1084,27200.0
2005-05-18 12:20:00,17.14,17.14,17.13,17.14,14800.0,11.1019,11.1019,11.0954,11.1019,14800.0
2005-05-18 12:25:00,17.14,17.17,17.12,17.12,52000.0,11.1019,11.1213,11.0889,11.0889,52000.0
2005-05-18 12:30:00,17.11,17.12,17.1,17.1,19600.0,11.0824,11.0889,11.076,11.076,19600.0
2005-05-18 12:35:00,17.1,17.13,17.1,17.11,74000.0,11.076,11.0954,11.076,11.0824,74000.0
2005-05-18 12:40:00,17.12,17.13,17.07,17.07,69200.0,11.0889,11.0954,11.0565,11.0565,69200.0
2005-05-18 12:45:00,17.06,17.09,17.05,17.05,63600.0,11.0501,11.0695,11.0436,11.0436,63600.0
2005-05-18 12:50:00,17.05,17.1,17.05,17.09,23200.0,11.0436,11.076,11.0436,11.0695,23200.0
2005-05-18 12:55:00,17.09,17.09,17.07,17.09,22800.0,11.0695,11.0695,11.0565,11.0695,22800.0
2005-05-18 13:00:00,17.08,17.1,17.08,17.1,46000.0,11.063,11.076,11.063,11.076,46000.0
2005-05-18 13:05:00,17.09,17.11,17.09,17.1,13200.0,11.0695,11.0824,11.0695,11.076,13200.0
2005-05-18 13:10:00,17.09,17.09,17.05,17.06,21600.0,11.0695,11.0695,11.0436,11.0501,21600.0
2005-05-18 13:15:00,17.07,17.08,17.07,17.07,9600.0,11.0565,11.063,11.0565,11.0565,9600.0
2005-05-18 13:20:00,17.06,17.07,17.06,17.07,13600.0,11.0501,11.0565,11.0501,11.0565,13600.0
2005-05-18 13:25:00,17.07,17.08,17.07,17.08,6800.0,11.0565,11.063,11.0565,11.063,6800.0
2005-05-18 13:30:00,17.08,17.1,17.08,17.09,12800.0,11.063,11.076,11.063,11.0695,12800.0
2005-05-18 13:35:00,17.1,17.14,17.1,17.14,14400.0,11.076,11.1019,11.076,11.1019,14400.0
2005-05-18 13:40:00,17.14,17.14,17.09,17.09,15600.0,11.1019,11.1019,11.0695,11.0695,15600.0
2005-05-18 13:45:00,17.09,17.1,17.04,17.05,16800.0,11.0695,11.076,11.0371,11.0436,16800.0
2005-05-18 13:50:00,17.05,17.05,17.02,17.03,6400.0,11.0436,11.0436,11.0241,11.0306,6400.0
2005-05-18 13:55:00,17.02,17.06,17.02,17.04,15200.0,11.0241,11.0501,11.0241,11.0371,15200.0
2005-05-18 14:00:00,17.04,17.07,17.03,17.05,29600.0,11.0371,11.0565,11.0306,11.0436,29600.0
2005-05-18 14:05:00,17.05,17.05,17.05,17.05,4400.0,11.0436,11.0436,11.0436,11.0436,4400.0
2005-05-18 14:10:00,17.05,17.05,17.04,17.04,6400.0,11.0436,11.0436,11.0371,11.0371,6400.0
2005-05-18 14:15:00,17.04,17.09,17.04,17.09,37200.0,11.0371,11.0695,11.0371,11.0695,37200.0
2005-05-18 14:20:00,17.08,17.08,17.07,17.07,5600.0,11.063,11.063,11.0565,11.0565,5600.0
2005-05-18 14:25:00,17.07,17.09,17.05,17.05,32400.0,11.0565,11.0695,11.0436,11.0436,32400.0
2005-05-18 14:30:00,17.06,17.07,17.04,17.07,30000.0,11.0501,11.0565,11.0371,11.0565,30000.0
2005-05-18 14:35:00,17.07,17.07,17.06,17.07,10800.0,11.0565,11.0565,11.0501,11.0565,10800.0
2005-05-18 14:40:00,17.06,17.09,17.06,17.08,10400.0,11.0501,11.0695,11.0501,11.063,10400.0
2005-05-18 14:45:00,17.08,17.08,17.06,17.06,22800.0,11.063,11.063,11.0501,11.0501,22800.0
2005-05-18 14:50:00,17.05,17.07,17.04,17.04,59600.0,11.0436,11.0565,11.0371,11.0371,59600.0
2005-05-18 14:55:00,17.04,17.05,17.04,17.04,38400.0,11.0371,11.0436,11.0371,11.0371,38400.0
2005-05-18 15:00:00,17.04,17.04,17.0,17.01,55600.0,11.0371,11.0371,11.0112,11.0177,55600.0
2005-05-18 15:05:00,17.01,17.02,16.99,16.99,50000.0,11.0177,11.0241,11.0047,11.0047,50000.0
2005-05-18 15:10:00,17.0,17.01,16.99,17.01,39600.0,11.0112,11.0177,11.0047,11.0177,39600.0
2005-05-18 15:15:00,17.01,17.05,17.01,17.01,66000.0,11.0177,11.0436,11.0177,11.0177,66000.0
2005-05-18 15:20:00,17.02,17.04,17.0,17.04,82000.0,11.0241,11.0371,11.0112,11.0371,82000.0
2005-05-18 15:25:00,17.04,17.05,17.02,17.02,44400.0,11.0371,11.0436,11.0241,11.0241,44400.0
2005-05-18 15:30:00,17.01,17.01,16.99,17.0,48000.0,11.0177,11.0177,11.0047,11.0112,48000.0
2005-05-18 15:35:00,17.01,17.03,17.01,17.01,51200.0,11.0177,11.0306,11.0177,11.0177,51200.0
2005-05-18 15:40:00,17.01,17.03,17.0,17.0,58800.0,11.0177,11.0306,11.0112,11.0112,58800.0
2005-05-18 15:45:00,17.0,17.0,16.97,16.97,34800.0,11.0112,11.0112,10.9918,10.9918,34800.0
2005-05-18 15:50:00,16.97,16.98,16.95,16.95,74000.0,10.9918,10.9982,10.9788,10.9788,74000.0
2005-05-18 15:55:00,16.95,16.96,16.95,16.96,123600.0,10.9788,10.9853,10.9788,10.9853,123600.0
2005-05-19 09:30:00,17.01,17.01,16.91,16.95,32400.0,11.0177,11.0177,10.9529,10.9788,32400.0
2005-05-19 09:35:00,16.95,17.0,16.93,17.0,11200.0,10.9788,11.0112,10.9659,11.0112,11200.0
2005-05-19 09:40:00,17.0,17.01,16.98,17.0,12400.0,11.0112,11.0177,10.9982,11.0112,12400.0
2005-05-19 09:45:00,17.02,17.1,17.02,17.04,78000.0,11.0241,11.076,11.0241,11.0371,78000.0
2005-05-19 09:50:00,17.05,17.09,17.04,17.06,31200.0,11.0436,11.0695,11.0371,11.0501,31200.0
2005-05-19 09:55:00,17.06,17.16,17.06,17.14,67200.0,11.0501,11.1148,11.0501,11.1019,67200.0
2005-05-19 10:00:00,17.16,17.16,17.1,17.1,50000.0,11.1148,11.1148,11.076,11.076,50000.0
2005-05-19 10:05:00,17.14,17.18,17.13,17.17,41600.0,11.1019,11.1278,11.0954,11.1213,41600.0
2005-05-19 10:10:00,17.18,17.23,17.17,17.17,56800.0,11.1278,11.1602,11.1213,11.1213,56800.0
2005-05-19 10:15:00,17.17,17.17,17.09,17.1,22800.0,11.1213,11.1213,11.0695,11.076,22800.0
2005-05-19 10:20:00,17.11,17.12,17.1,17.11,23200.0,11.0824,11.0889,11.076,11.0824,23200.0
2005-05-19 10:25:00,17.09,17.11,17.09,17.1,15600.0,11.0695,11.0824,11.0695,11.076,15600.0
2005-05-19 10:30:00,17.1,17.1,17.07,17.07,47200.0,11.076,11.076,11.0565,11.0565,47200.0
2005-05-19 10:35:00,17.07,17.11,17.06,17.06,23600.0,11.0565,11.0824,11.0501,11.0501,23600.0
2005-05-19 10:40:00,17.05,17.09,17.05,17.09,48000.0,11.0436,11.0695,11.0436,11.0695,48000.0
2005-05-19 10:45:00,17.09,17.11,17.09,17.09,37600.0,11.0695,11.0824,11.0695,11.0695,37600.0
2005-05-19 10:50:00,17.09,17.14,17.09,17.14,24400.0,11.0695,11.1019,11.0695,11.1019,24400.0
2005-05-19 10:55:00,17.13,17.14,17.11,17.14,17200.0,11.0954,11.1019,11.0824,11.1019,17200.0
2005-05-19 11:00:00,17.14,17.15,17.13,17.13,64000.0,11.1019,11.1084,11.0954,11.0954,64000.0
2005-05-19 11:05:00,17.13,17.16,17.13,17.15,30800.0,11.0954,11.1148,11.0954,11.1084,30800.0
2005-05-19 11:10:00,17.15,17.18,17.15,17.18,28000.0,11.1084,11.1278,11.1084,11.1278,28000.0
2005-05-19 11:15:00,17.18,17.19,17.16,17.18,17600.0,11.1278,11.1343,11.1148,11.1278,17600.0
2005-05-19 11:20:00,17.17,17.18,17.17,17.18,42400.0,11.1213,11.1278,11.1213,11.1278,42400.0
2005-05-19 11:25:00,17.19,17.2,17.17,17.17,65600.0,11.1343,11.1407,11.1213,11.1213,65600.0
2005-05-19 11:30:00,17.17,17.19,17.16,17.18,66000.0,11.1213,11.1343,11.1148,11.1278,66000.0
2005-05-19 11:35:00,17.19,17.23,17.18,17.23,26000.0,11.1343,11.1602,11.1278,11.1602,26000.0
2005-05-19 11:40:00,17.23,17.23,17.2,17.21,78400.0,11.1602,11.1602,11.1407,11.1472,78400.0
2005-05-19 11:45:00,17.21,17.21,17.2,17.21,22800.0,11.1472,11.1472,11.1407,11.1472,22800.0
2005-05-19 11:50:00,17.21,17.24,17.21,17.24,22800.0,11.1472,11.1666,11.1472,11.1666,22800.0
2005-05-19 11:55:00,17.25,17.25,17.24,17.24,172800.0,11.1731,11.1731,11.1666,11.1666,172800.0
2005-05-19 12:00:00,17.24,17.25,17.24,17.25,93200.0,11.1666,11.1731,11.1666,11.1731,93200.0
2005-05-19 12:05:00,17.24,17.24,17.23,17.24,28400.0,11.1666,11.1666,11.1602,11.1666,28400.0
2005-05-19 12:10:00,17.24,17.24,17.23,17.24,9600.0,11.1666,11.1666,11.1602,11.1666,9600.0
2005-05-19 12:15:00,17.24,17.24,17.23,17.24,34000.0,11.1666,11.1666,11.1602,11.1666,34000.0
2005-05-19 12:20:00,17.25,17.3,17.24,17.3,115600.0,11.1731,11.2055,11.1666,11.2055,115600.0
2005-05-19 12:25:00,17.28,17.29,17.26,17.29,40400.0,11.1926,11.199,11.1796,11.199,40400.0
2005-05-19 12:30:00,17.29,17.29,17.26,17.29,46800.0,11.199,11.199,11.1796,11.199,46800.0
2005-05-19 12:35:00,17.28,17.28,17.26,17.26,2800.0,11.1926,11.1926,11.1796,11.1796,2800.0
2005-05-19 12:40:00,17.26,17.27,17.24,17.24,14800.0,11.1796,11.1861,11.1666,11.1666,14800.0
2005-05-19 12:45:00,17.24,17.26,17.24,17.24,50800.0,11.1666,11.1796,11.1666,11.1666,50800.0
2005-05-19 12:50:00,17.24,17.24,17.22,17.23,52800.0,11.1666,11.1666,11.1537,11.1602,52800.0
2005-05-19 12:55:00,17.23,17.25,17.23,17.25,9600.0,11.1602,11.1731,11.1602,11.1731,9600.0
2005-05-19 13:00:00,17.25,17.26,17.25,17.26,13600.0,11.1731,11.1796,11.1731,11.1796,13600.0
2005-05-19 13:05:00,17.26,17.27,17.25,17.27,32000.0,11.1796,11.1861,11.1731,11.1861,32000.0
2005-05-19 13:10:00,17.27,17.28,17.27,17.27,63200.0,11.1861,11.1926,11.1861,11.1861,63200.0
2005-05-19 13:15:00,17.27,17.27,17.26,17.26,540400.0,11.1861,11.1861,11.1796,11.1796,540400.0
2005-05-19 13:20:00,17.26,17.28,17.26,17.28,14400.0,11.1796,11.1926,11.1796,11.1926,14400.0
2005-05-19 13:25:00,17.28,17.28,17.27,17.27,34800.0,11.1926,11.1926,11.1861,11.1861,34800.0
2005-05-19 13:30:00,17.27,17.27,17.26,17.26,15200.0,11.1861,11.1861,11.1796,11.1796,15200.0
2005-05-19 13:35:00,17.26,17.27,17.25,17.25,44000.0,11.1796,11.1861,11.1731,11.1731,44000.0
2005-05-19 13:40:00,17.25,17.25,17.23,17.23,24400.0,11.1731,11.1731,11.1602,11.1602,24400.0
2005-05-19 13:45:00,17.23,17.24,17.22,17.23,34000.0,11.1602,11.1666,11.1537,11.1602,34000.0
2005-05-19 13:50:00,17.23,17.23,17.22,17.23,26400.0,11.1602,11.1602,11.1537,11.1602,26400.0
2005-05-19 13:55:00,17.23,17.24,17.23,17.23,11600.0,11.1602,11.1666,11.1602,11.1602,11600.0
2005-05-19 14:00:00,17.23,17.23,17.22,17.22,15200.0,11.1602,11.1602,11.1537,11.1537,15200.0
2005-05-19 14:05:00,17.22,17.49,17.22,17.22,76400.0,11.1537,11.3286,11.1537,11.1537,76400.0
2005-05-19 14:10:00,17.22,17.23,17.22,17.22,26400.0,11.1537,11.1602,11.1537,11.1537,26400.0
2005-05-19 14:15:00,17.22,17.22,17.19,17.21,55600.0,11.1537,11.1537,11.1343,11.1472,55600.0
2005-05-19 14:20:00,17.21,17.21,17.19,17.19,87200.0,11.1472,11.1472,11.1343,11.1343,87200.0
2005-05-19 14:25:00,17.19,17.2,17.18,17.2,66800.0,11.1343,11.1407,11.1278,11.1407,66800.0
2005-05-19 14:30:00,17.2,17.2,17.17,17.18,174400.0,11.1407,11.1407,11.1213,11.1278,174400.0
2005-05-19 14:35:00,17.18,17.18,17.16,17.18,30400.0,11.1278,11.1278,11.1148,11.1278,30400.0
2005-05-19 14:40:00,17.18,17.2,17.17,17.2,23600.0,11.1278,11.1407,11.1213,11.1407,23600.0
2005-05-19 14:45:00,17.19,17.2,17.16,17.2,122800.0,11.1343,11.1407,11.1148,11.1407,122800.0
2005-05-19 14:50:00,17.2,17.24,17.2,17.2,77600.0,11.1407,11.1666,11.1407,11.1407,77600.0
2005-05-19 14:55:00,17.2,17.2,17.17,17.19,62400.0,11.1407,11.1407,11.1213,11.1343,62400.0
2005-05-19 15:00:00,17.19,17.19,17.16,17.18,293200.0,11.1343,11.1343,11.1148,11.1278,293200.0
2005-05-19 15:05:00,17.18,17.21,17.18,17.2,49600.0,11.1278,11.1472,11.1278,11.1407,49600.0
2005-05-19 15:10:00,17.2,17.22,17.19,17.21,468400.0,11.1407,11.1537,11.1343,11.1472,468400.0
2005-05-19 15:15:00,17.21,17.23,17.2,17.22,79200.0,11.1472,11.1602,11.1407,11.1537,79200.0
2005-05-19 15:20:00,17.22,17.23,17.2,17.2,298800.0,11.1537,11.1602,11.1407,11.1407,298800.0
2005-05-19 15:25:00,17.2,17.2,17.18,17.18,50400.0,11.1407,11.1407,11.1278,11.1278,50400.0
2005-05-19 15:30:00,17.18,17.21,17.18,17.21,67200.0,11.1278,11.1472,11.1278,11.1472,67200.0
2005-05-19 15:35:00,17.21,17.24,17.19,17.21,62400.0,11.1472,11.1666,11.1343,11.1472,62400.0
2005-05-19 15:40:00,17.2,17.24,17.2,17.24,27200.0,11.1407,11.1666,11.1407,11.1666,27200.0
2005-05-19 15:45:00,17.23,17.23,17.21,17.22,55200.0,11.1602,11.1602,11.1472,11.1537,55200.0
2005-05-19 15:50:00,17.22,17.24,17.2,17.22,70400.0,11.1537,11.1666,11.1407,11.1537,70400.0
2005-05-19 15:55:00,17.22,17.22,17.19,17.19,34800.0,11.1537,11.1537,11.1343,11.1343,34800.0
2005-05-20 09:30:00,17.23,17.23,17.2,17.2,70000.0,11.1602,11.1602,11.1407,11.1407,70000.0
2005-05-20 09:35:00,17.2,17.21,17.17,17.2,33200.0,11.1407,11.1472,11.1213,11.1407,33200.0
2005-05-20 09:40:00,17.2,17.21,17.17,17.17,32400.0,11.1407,11.1472,11.1213,11.1213,32400.0
2005-05-20 09:45:00,17.17,17.17,17.11,17.11,73200.0,11.1213,11.1213,11.0824,11.0824,73200.0
2005-05-20 09:50:00,17.1,17.1,17.07,17.08,82400.0,11.076,11.076,11.0565,11.063,82400.0
2005-05-20 09:55:00,17.08,17.13,17.07,17.13,49600.0,11.063,11.0954,11.0565,11.0954,49600.0
2005-05-20 10:00:00,17.14,17.15,17.12,17.12,32800.0,11.1019,11.1084,11.0889,11.0889,32800.0
2005-05-20 10:05:00,17.12,17.14,17.12,17.13,32400.0,11.0889,11.1019,11.0889,11.0954,32400.0
2005-05-20 10:10:00,17.14,17.14,17.13,17.13,23600.0,11.1019,11.1019,11.0954,11.0954,23600.0
2005-05-20 10:15:00,17.13,17.15,17.13,17.13,63200.0,11.0954,11.1084,11.0954,11.0954,63200.0
2005-05-20 10:20:00,17.13,17.15,17.12,17.14,42800.0,11.0954,11.1084,11.0889,11.1019,42800.0
2005-05-20 10:25:00,17.14,17.15,17.13,17.15,18400.0,11.1019,11.1084,11.0954,11.1084,18400.0
2005-05-20 10:30:00,17.15,17.17,17.14,17.16,69600.0,11.1084,11.1213,11.1019,11.1148,69600.0
2005-05-20 10:35:00,17.16,17.16,17.1,17.1,6800.0,11.1148,11.1148,11.076,11.076,6800.0
2005-05-20 10:40:00,17.1,17.11,17.1,17.11,463200.0,11.076,11.0824,11.076,11.0824,463200.0
2005-05-20 10:45:00,17.12,17.17,17.12,17.17,14000.0,11.0889,11.1213,11.0889,11.1213,14000.0
2005-05-20 10:50:00,17.17,17.17,17.16,17.16,13600.0,11.1213,11.1213,11.1148,11.1148,13600.0
2005-05-20 10:55:00,17.14,17.15,17.14,17.14,10800.0,11.1019,11.1084,11.1019,11.1019,10800.0
2005-05-20 11:00:00,17.13,17.13,17.1,17.11,13200.0,11.0954,11.0954,11.076,11.0824,13200.0
2005-05-20 11:05:00,17.1,17.13,17.1,17.11,17600.0,11.076,11.0954,11.076,11.0824,17600.0
2005-05-20 11:10:00,17.11,17.11,17.1,17.11,32000.0,11.0824,11.0824,11.076,11.0824,32000.0
2005-05-20 11:15:00,17.11,17.15,17.11,17.15,8800.0,11.0824,11.1084,11.0824,11.1084,8800.0
2005-05-20 11:20:00,17.14,17.14,17.13,17.13,394400.0,11.1019,11.1019,11.0954,11.0954,394400.0
2005-05-20 11:25:00,17.12,17.12,17.09,17.09,10800.0,11.0889,11.0889,11.0695,11.0695,10800.0
2005-05-20 11:30:00,17.08,17.08,17.05,17.06,18000.0,11.063,11.063,11.0436,11.0501,18000.0
2005-05-20 11:35:00,17.06,17.06,17.03,17.04,16800.0,11.0501,11.0501,11.0306,11.0371,16800.0
2005-05-20 11:40:00,17.04,17.04,17.04,17.04,2800.0,11.0371,11.0371,11.0371,11.0371,2800.0
2005-05-20 11:45:00,17.04,17.04,17.03,17.03,12800.0,11.0371,11.0371,11.0306,11.0306,12800.0
2005-05-20 11:50:00,17.03,17.03,17.01,17.01,8800.0,11.0306,11.0306,11.0177,11.0177,8800.0
2005-05-20 11:55:00,17.01,17.02,17.01,17.02,10000.0,11.0177,11.0241,11.0177,11.0241,10000.0
2005-05-20 12:00:00,17.02,17.02,17.0,17.02,19600.0,11.0241,11.0241,11.0112,11.0241,19600.0
2005-05-20 12:05:00,17.03,17.06,17.03,17.05,8800.0,11.0306,11.0501,11.0306,11.0436,8800.0
2005-05-20 12:10:00,17.05,17.05,17.04,17.04,3600.0,11.0436,11.0436,11.0371,11.0371,3600.0
2005-05-20 12:15:00,17.04,17.04,17.01,17.01,99200.0,11.0371,11.0371,11.0177,11.0177,99200.0
2005-05-20 12:20:00,17.01,17.04,17.01,17.04,16800.0,11.0177,11.0371,11.0177,11.0371,16800.0
2005-05-20 12:25:00,17.04,17.06,17.04,17.06,4800.0,11.0371,11.0501,11.0371,11.0501,4800.0
2005-05-20 12:30:00,17.05,17.05,17.04,17.04,10000.0,11.0436,11.0436,11.0371,11.0371,10000.0
2005-05-20 12:35:00,17.05,17.05,17.04,17.04,5200.0,11.0436,11.0436,11.0371,11.0371,5200.0
2005-05-20 12:40:00,17.04,17.04,17.04,17.04,13200.0,11.0371,11.0371,11.0371,11.0371,13200.0
2005-05-20 12:45:00,17.04,17.06,17.04,17.06,5600.0,11.0371,11.0501,11.0371,11.0501,5600.0
2005-05-20 12:50:00,17.06,17.07,17.06,17.07,7600.0,11.0501,11.0565,11.0501,11.0565,7600.0
2005-05-20 12:55:00,17.07,17.07,17.06,17.07,3200.0,11.0565,11.0565,11.0501,11.0565,3200.0
2005-05-20 13:00:00,17.06,17.08,17.06,17.07,21600.0,11.0501,11.063,11.0501,11.0565,21600.0
2005-05-20 13:05:00,17.07,17.07,17.06,17.06,3600.0,11.0565,11.0565,11.0501,11.0501,3600.0
2005-05-20 13:10:00,17.05,17.07,17.05,17.07,7600.0,11.0436,11.0565,11.0436,11.0565,7600.0
2005-05-20 13:15:00,17.07,17.07,17.06,17.07,7600.0,11.0565,11.0565,11.0501,11.0565,7600.0
2005-05-20 13:20:00,17.07,17.07,17.03,17.04,8400.0,11.0565,11.0565,11.0306,11.0371,8400.0
2005-05-20 13:25:00,17.04,17.07,17.04,17.07,11200.0,11.0371,11.0565,11.0371,11.0565,11200.0
2005-05-20 13:30:00,17.07,17.07,17.06,17.07,4400.0,11.0565,11.0565,11.0501,11.0565,4400.0
2005-05-20 13:35:00,17.07,17.07,17.07,17.07,4400.0,11.0565,11.0565,11.0565,11.0565,4400.0
2005-05-20 13:40:00,17.06,17.08,17.06,17.08,23200.0,11.0501,11.063,11.0501,11.063,23200.0
2005-05-20 13:45:00,17.08,17.1,17.08,17.1,8800.0,11.063,11.076,11.063,11.076,8800.0
2005-05-20 13:50:00,17.1,17.12,17.1,17.12,7600.0,11.076,11.0889,11.076,11.0889,7600.0
2005-05-20 13:55:00,17.11,17.11,17.08,17.08,9200.0,11.0824,11.0824,11.063,11.063,9200.0
2005-05-20 14:00:00,17.08,17.1,17.08,17.1,14400.0,11.063,11.076,11.063,11.076,14400.0
2005-05-20 14:05:00,17.1,17.11,17.1,17.11,7600.0,11.076,11.0824,11.076,11.0824,7600.0
2005-05-20 14:10:00,17.11,17.13,17.11,17.11,15200.0,11.0824,11.0954,11.0824,11.0824,15200.0
2005-05-20 14:15:00,17.11,17.11,17.08,17.08,9200.0,11.0824,11.0824,11.063,11.063,9200.0
2005-05-20 14:20:00,17.09,17.1,17.08,17.1,25200.0,11.0695,11.076,11.063,11.076,25200.0
2005-05-20 14:25:00,17.1,17.13,17.1,17.13,19600.0,11.076,11.0954,11.076,11.0954,19600.0
2005-05-20 14:30:00,17.13,17.14,17.13,17.14,9600.0,11.0954,11.1019,11.0954,11.1019,9600.0
2005-05-20 14:35:00,17.14,17.15,17.11,17.14,16800.0,11.1019,11.1084,11.0824,11.1019,16800.0
2005-05-20 14:40:00,17.14,17.15,17.14,17.15,20800.0,11.1019,11.1084,11.1019,11.1084,20800.0
2005-05-20 14:45:00,17.15,17.15,17.13,17.13,18800.0,11.1084,11.1084,11.0954,11.0954,18800.0
2005-05-20 14:50:00,17.13,17.14,17.13,17.13,24800.0,11.0954,11.1019,11.0954,11.0954,24800.0
2005-05-20 14:55:00,17.12,17.12,17.1,17.1,29200.0,11.0889,11.0889,11.076,11.076,29200.0
2005-05-20 15:00:00,17.1,17.11,17.08,17.1,31600.0,11.076,11.0824,11.063,11.076,31600.0
2005-05-20 15:05:00,17.1,17.13,17.1,17.13,13600.0,11.076,11.0954,11.076,11.0954,13600.0
2005-05-20 15:10:00,17.13,17.13,17.12,17.13,15200.0,11.0954,11.0954,11.0889,11.0954,15200.0
2005-05-20 15:15:00,17.13,17.13,17.11,17.13,21600.0,11.0954,11.0954,11.0824,11.0954,21600.0
2005-05-20 15:20:00,17.13,17.13,17.11,17.12,14000.0,11.0954,11.0954,11.0824,11.0889,14000.0
2005-05-20 15:25:00,17.11,17.15,17.11,17.14,17200.0,11.0824,11.1084,11.0824,11.1019,17200.0
2005-05-20 15:30:00,17.14,17.14,17.13,17.14,12400.0,11.1019,11.1019,11.0954,11.1019,12400.0
2005-05-20 15:35:00,17.14,17.14,17.11,17.11,18000.0,11.1019,11.1019,11.0824,11.0824,18000.0
2005-05-20 15:40:00,17.11,17.11,17.11,17.11,9600.0,11.0824,11.0824,11.0824,11.0824,9600.0
2005-05-20 15:45:00,17.11,17.11,17.1,17.1,12400.0,11.0824,11.0824,11.076,11.076,12400.0
2005-05-20 15:50:00,17.1,17.1,17.09,17.1,24000.0,11.076,11.076,11.0695,11.076,24000.0
2005-05-20 15:55:00,17.1,17.11,17.09,17.09,21200.0,11.076,11.0824,11.0695,11.0695,21200.0
2005-05-23 09:30:00,17.16,17.21,17.16,17.2,61600.0,11.1148,11.1472,11.1148,11.1407,61600.0
2005-05-23 09:35:00,17.2,17.2,17.14,17.19,27200.0,11.1407,11.1407,11.1019,11.1343,27200.0
2005-05-23 09:40:00,17.19,17.19,17.17,17.18,24000.0,11.1343,11.1343,11.1213,11.1278,24000.0
2005-05-23 09:45:00,17.18,17.28,17.18,17.27,122400.0,11.1278,11.1926,11.1278,11.1861,122400.0
2005-05-23 09:50:00,17.26,17.34,17.25,17.34,41200.0,11.1796,11.2314,11.1731,11.2314,41200.0
2005-05-23 09:55:00,17.34,17.39,17.34,17.36,62000.0,11.2314,11.2638,11.2314,11.2444,62000.0
2005-05-23 10:00:00,17.36,17.42,17.36,17.42,29600.0,11.2444,11.2832,11.2444,11.2832,29600.0
2005-05-23 10:05:00,17.42,17.42,17.34,17.34,32000.0,11.2832,11.2832,11.2314,11.2314,32000.0
2005-05-23 10:10:00,17.33,17.37,17.31,17.36,51200.0,11.2249,11.2509,11.212,11.2444,51200.0
2005-05-23 10:15:00,17.36,17.38,17.36,17.38,67600.0,11.2444,11.2573,11.2444,11.2573,67600.0
2005-05-23 10:20:00,17.36,17.36,17.35,17.36,13200.0,11.2444,11.2444,11.2379,11.2444,13200.0
2005-05-23 10:25:00,17.34,17.35,17.33,17.33,19200.0,11.2314,11.2379,11.2249,11.2249,19200.0
2005-05-23 10:30:00,17.34,17.39,17.34,17.36,30800.0,11.2314,11.2638,11.2314,11.2444,30800.0
2005-05-23 10:35:00,17.36,17.36,17.28,17.28,22400.0,11.2444,11.2444,11.1926,11.1926,22400.0
2005-05-23 10:40:00,17.28,17.31,17.28,17.29,22000.0,11.1926,11.212,11.1926,11.199,22000.0
2005-05-23 10:45:00,17.29,17.29,17.25,17.25,20000.0,11.199,11.199,11.1731,11.1731,20000.0
2005-05-23 10:50:00,17.24,17.24,17.21,17.23,19600.0,11.1666,11.1666,11.1472,11.1602,19600.0
2005-05-23 10:55:00,17.23,17.24,17.18,17.19,22800.0,11.1602,11.1666,11.1278,11.1343,22800.0
2005-05-23 11:00:00,17.19,17.19,17.17,17.18,18800.0,11.1343,11.1343,11.1213,11.1278,18800.0
2005-05-23 11:05:00,17.17,17.17,17.16,17.17,26000.0,11.1213,11.1213,11.1148,11.1213,26000.0
2005-05-23 11:10:00,17.18,17.23,17.18,17.22,29200.0,11.1278,11.1602,11.1278,11.1537,29200.0
2005-05-23 11:15:00,17.22,17.23,17.21,17.23,39200.0,11.1537,11.1602,11.1472,11.1602,39200.0
2005-05-23 11:20:00,17.23,17.26,17.23,17.23,21600.0,11.1602,11.1796,11.1602,11.1602,21600.0
2005-05-23 11:25:00,17.23,17.25,17.23,17.24,22000.0,11.1602,11.1731,11.1602,11.1666,22000.0
2005-05-23 11:30:00,17.25,17.25,17.23,17.23,20000.0,11.1731,11.1731,11.1602,11.1602,20000.0
2005-05-23 11:35:00,17.23,17.23,17.2,17.21,15600.0,11.1602,11.1602,11.1407,11.1472,15600.0
2005-05-23 11:40:00,17.21,17.21,17.2,17.2,7600.0,11.1472,11.1472,11.1407,11.1407,7600.0
2005-05-23 11:45:00,17.2,17.2,17.19,17.2,17200.0,11.1407,11.1407,11.1343,11.1407,17200.0
2005-05-23 11:50:00,17.19,17.2,17.19,17.2,14400.0,11.1343,11.1407,11.1343,11.1407,14400.0
2005-05-23 11:55:00,17.2,17.2,17.2,17.2,12000.0,11.1407,11.1407,11.1407,11.1407,12000.0
2005-05-23 12:00:00,17.2,17.2,17.19,17.19,26000.0,11.1407,11.1407,11.1343,11.1343,26000.0
2005-05-23 12:05:00,17.18,17.18,17.18,17.18,10000.0,11.1278,11.1278,11.1278,11.1278,10000.0
2005-05-23 12:10:00,17.18,17.18,17.17,17.17,14800.0,11.1278,11.1278,11.1213,11.1213,14800.0
2005-05-23 12:15:00,17.17,17.18,17.16,17.18,10800.0,11.1213,11.1278,11.1148,11.1278,10800.0
2005-05-23 12:20:00,17.18,17.18,17.15,17.16,14000.0,11.1278,11.1278,11.1084,11.1148,14000.0
2005-05-23 12:25:00,17.16,17.16,17.14,17.16,28400.0,11.1148,11.1148,11.1019,11.1148,28400.0
2005-05-23 12:30:00,17.17,17.18,17.16,17.18,32400.0,11.1213,11.1278,11.1148,11.1278,32400.0
2005-05-23 12:35:00,17.17,17.18,17.17,17.17,26400.0,11.1213,11.1278,11.1213,11.1213,26400.0
2005-05-23 12:40:00,17.17,17.17,17.15,17.17,29600.0,11.1213,11.1213,11.1084,11.1213,29600.0
2005-05-23 12:45:00,17.17,17.17,17.16,17.16,8000.0,11.1213,11.1213,11.1148,11.1148,8000.0
2005-05-23 12:50:00,17.16,17.16,17.15,17.15,30400.0,11.1148,11.1148,11.1084,11.1084,30400.0
2005-05-23 12:55:00,17.16,17.17,17.15,17.17,12000.0,11.1148,11.1213,11.1084,11.1213,12000.0
2005-05-23 13:00:00,17.17,17.2,17.17,17.18,20800.0,11.1213,11.1407,11.1213,11.1278,20800.0
2005-05-23 13:05:00,17.18,17.18,17.13,17.13,18000.0,11.1278,11.1278,11.0954,11.0954,18000.0
2005-05-23 13:10:00,17.13,17.16,17.13,17.15,38800.0,11.0954,11.1148,11.0954,11.1084,38800.0
2005-05-23 13:15:00,17.15,17.16,17.14,17.16,28800.0,11.1084,11.1148,11.1019,11.1148,28800.0
2005-05-23 13:20:00,17.16,17.18,17.16,17.18,22800.0,11.1148,11.1278,11.1148,11.1278,22800.0
2005-05-23 13:25:00,17.19,17.19,17.17,17.18,21600.0,11.1343,11.1343,11.1213,11.1278,21600.0
2005-05-23 13:30:00,17.18,17.22,17.18,17.22,14000.0,11.1278,11.1537,11.1278,11.1537,14000.0
2005-05-23 13:35:00,17.23,17.23,17.22,17.22,19200.0,11.1602,11.1602,11.1537,11.1537,19200.0
2005-05-23 13:40:00,17.21,17.21,17.19,17.19,12400.0,11.1472,11.1472,11.1343,11.1343,12400.0
2005-05-23 13:45:00,17.2,17.21,17.19,17.19,14800.0,11.1407,11.1472,11.1343,11.1343,14800.0
2005-05-23 13:50:00,17.19,17.19,17.18,17.19,16800.0,11.1343,11.1343,11.1278,11.1343,16800.0
2005-05-23 13:55:00,17.21,17.23,17.21,17.23,11200.0,11.1472,11.1602,11.1472,11.1602,11200.0
2005-05-23 14:00:00,17.23,17.24,17.22,17.24,18000.0,11.1602,11.1666,11.1537,11.1666,18000.0
2005-05-23 14:05:00,17.23,17.31,17.23,17.31,10000.0,11.1602,11.212,11.1602,11.212,10000.0
2005-05-23 14:10:00,17.3,17.31,17.3,17.31,29200.0,11.2055,11.212,11.2055,11.212,29200.0
2005-05-23 14:15:00,17.31,17.33,17.31,17.33,20800.0,11.212,11.2249,11.212,11.2249,20800.0
2005-05-23 14:20:00,17.34,17.35,17.33,17.34,14800.0,11.2314,11.2379,11.2249,11.2314,14800.0
2005-05-23 14:25:00,17.35,17.36,17.34,17.35,28800.0,11.2379,11.2444,11.2314,11.2379,28800.0
2005-05-23 14:30:00,17.35,17.35,17.31,17.31,20800.0,11.2379,11.2379,11.212,11.212,20800.0
2005-05-23 14:35:00,17.32,17.36,17.31,17.36,37600.0,11.2185,11.2444,11.212,11.2444,37600.0
2005-05-23 14:40:00,17.36,17.36,17.33,17.33,16000.0,11.2444,11.2444,11.2249,11.2249,16000.0
2005-05-23 14:45:00,17.34,17.34,17.32,17.34,32000.0,11.2314,11.2314,11.2185,11.2314,32000.0
2005-05-23 14:50:00,17.34,17.34,17.32,17.32,26400.0,11.2314,11.2314,11.2185,11.2185,26400.0
2005-05-23 14:55:00,17.33,17.36,17.33,17.36,24800.0,11.2249,11.2444,11.2249,11.2444,24800.0
2005-05-23 15:00:00,17.34,17.35,17.33,17.33,21200.0,11.2314,11.2379,11.2249,11.2249,21200.0
2005-05-23 15:05:00,17.33,17.36,17.33,17.35,29600.0,11.2249,11.2444,11.2249,11.2379,29600.0
2005-05-23 15:10:00,17.35,17.36,17.35,17.36,31600.0,11.2379,11.2444,11.2379,11.2444,31600.0
2005-05-23 15:15:00,17.36,17.36,17.35,17.35,32000.0,11.2444,11.2444,11.2379,11.2379,32000.0
2005-05-23 15:20:00,17.35,17.36,17.29,17.31,37200.0,11.2379,11.2444,11.199,11.212,37200.0
2005-05-23 15:25:00,17.31,17.33,17.31,17.31,35200.0,11.212,11.2249,11.212,11.212,35200.0
2005-05-23 15:30:00,17.31,17.35,17.31,17.35,20000.0,11.212,11.2379,11.212,11.2379,20000.0
2005-05-23 15:35:00,17.35,17.35,17.34,17.34,34800.0,11.2379,11.2379,11.2314,11.2314,34800.0
2005-05-23 15:40:00,17.34,17.34,17.32,17.32,25200.0,11.2314,11.2314,11.2185,11.2185,25200.0
2005-05-23 15:45:00,17.32,17.32,17.29,17.29,35200.0,11.2185,11.2185,11.199,11.199,35200.0
2005-05-23 15:50:00,17.29,17.3,17.29,17.29,69200.0,11.199,11.2055,11.199,11.199,69200.0
2005-05-23 15:55:00,17.3,17.3,17.29,17.3,58400.0,11.2055,11.2055,11.199,11.2055,58400.0
2005-05-24 09:30:00,17.25,17.29,17.2,17.2,16800.0,11.1731,11.199,11.1407,11.1407,16800.0
2005-05-24 09:35:00,17.17,17.17,17.1,17.15,43600.0,11.1213,11.1213,11.076,11.1084,43600.0
2005-05-24 09:40:00,17.15,17.17,17.15,17.15,38800.0,11.1084,11.1213,11.1084,11.1084,38800.0
2005-05-24 09:45:00,17.15,17.2,17.14,17.19,29200.0,11.1084,11.1407,11.1019,11.1343,29200.0
2005-05-24 09:50:00,17.18,17.18,17.13,17.15,33200.0,11.1278,11.1278,11.0954,11.1084,33200.0
2005-05-24 09:55:00,17.15,17.19,17.15,17.18,26400.0,11.1084,11.1343,11.1084,11.1278,26400.0
2005-05-24 10:00:00,17.18,17.18,17.13,17.13,30800.0,11.1278,11.1278,11.0954,11.0954,30800.0
2005-05-24 10:05:00,17.1,17.1,17.08,17.08,38400.0,11.076,11.076,11.063,11.063,38400.0
2005-05-24 10:10:00,17.08,17.09,17.06,17.09,57600.0,11.063,11.0695,11.0501,11.0695,57600.0
2005-05-24 10:15:00,17.09,17.09,17.06,17.08,12400.0,11.0695,11.0695,11.0501,11.063,12400.0
2005-05-24 10:20:00,17.07,17.08,17.04,17.05,31600.0,11.0565,11.063,11.0371,11.0436,31600.0
2005-05-24 10:25:00,17.05,17.07,17.05,17.06,34800.0,11.0436,11.0565,11.0436,11.0501,34800.0
2005-05-24 10:30:00,17.06,17.08,17.06,17.08,38400.0,11.0501,11.063,11.0501,11.063,38400.0
2005-05-24 10:35:00,17.08,17.11,17.08,17.1,25600.0,11.063,11.0824,11.063,11.076,25600.0
2005-05-24 10:40:00,17.1,17.1,17.1,17.1,36000.0,11.076,11.076,11.076,11.076,36000.0
2005-05-24 10:45:00,17.1,17.11,17.1,17.11,13200.0,11.076,11.0824,11.076,11.0824,13200.0
2005-05-24 10:50:00,17.11,17.17,17.11,17.16,18400.0,11.0824,11.1213,11.0824,11.1148,18400.0
2005-05-24 10:55:00,17.17,17.17,17.15,17.15,28000.0,11.1213,11.1213,11.1084,11.1084,28000.0
2005-05-24 11:00:00,17.17,17.17,17.13,17.14,27600.0,11.1213,11.1213,11.0954,11.1019,27600.0
2005-05-24 11:05:00,17.14,17.17,17.14,17.16,29200.0,11.1019,11.1213,11.1019,11.1148,29200.0
2005-05-24 11:10:00,17.17,17.17,17.16,17.16,12800.0,11.1213,11.1213,11.1148,11.1148,12800.0
2005-05-24 11:15:00,17.15,17.19,17.13,17.17,21200.0,11.1084,11.1343,11.0954,11.1213,21200.0
2005-05-24 11:20:00,17.15,17.15,17.14,17.15,15200.0,11.1084,11.1084,11.1019,11.1084,15200.0
2005-05-24 11:25:00,17.14,17.14,17.13,17.14,4800.0,11.1019,11.1019,11.0954,11.1019,4800.0
2005-05-24 11:30:00,17.13,17.15,17.13,17.15,16800.0,11.0954,11.1084,11.0954,11.1084,16800.0
2005-05-24 11:35:00,17.15,17.15,17.15,17.15,29600.0,11.1084,11.1084,11.1084,11.1084,29600.0
2005-05-24 11:40:00,17.15,17.16,17.14,17.15,15600.0,11.1084,11.1148,11.1019,11.1084,15600.0
2005-05-24 11:45:00,17.16,17.17,17.16,17.17,8800.0,11.1148,11.1213,11.1148,11.1213,8800.0
2005-05-24 11:50:00,17.16,17.16,17.13,17.13,40400.0,11.1148,11.1148,11.0954,11.0954,40400.0
2005-05-24 11:55:00,17.13,17.14,17.1,17.1,16000.0,11.0954,11.1019,11.076,11.076,16000.0
2005-05-24 12:00:00,17.1,17.13,17.1,17.13,32000.0,11.076,11.0954,11.076,11.0954,32000.0
2005-05-24 12:05:00,17.12,17.12,17.11,17.11,7200.0,11.0889,11.0889,11.0824,11.0824,7200.0
2005-05-24 12:10:00,17.11,17.11,17.1,17.1,10400.0,11.0824,11.0824,11.076,11.076,10400.0
2005-05-24 12:15:00,17.09,17.1,17.09,17.09,7200.0,11.0695,11.076,11.0695,11.0695,7200.0
2005-05-24 12:20:00,17.09,17.09,17.08,17.08,12800.0,11.0695,11.0695,11.063,11.063,12800.0
2005-05-24 12:25:00,17.07,17.08,17.07,17.07,33200.0,11.0565,11.063,11.0565,11.0565,33200.0
2005-05-24 12:30:00,17.06,17.08,17.06,17.07,22000.0,11.0501,11.063,11.0501,11.0565,22000.0
2005-05-24 12:35:00,17.07,17.08,17.06,17.06,45200.0,11.0565,11.063,11.0501,11.0501,45200.0
2005-05-24 12:40:00,17.07,17.07,17.07,17.07,4000.0,11.0565,11.0565,11.0565,11.0565,4000.0
2005-05-24 12:45:00,17.07,17.1,17.07,17.1,11200.0,11.0565,11.076,11.0565,11.076,11200.0
2005-05-24 12:50:00,17.1,17.1,17.1,17.1,2800.0,11.076,11.076,11.076,11.076,2800.0
2005-05-24 12:55:00,17.1,17.11,17.1,17.1,5200.0,11.076,11.0824,11.076,11.076,5200.0
2005-05-24 13:00:00,17.09,17.11,17.09,17.11,10800.0,11.0695,11.0824,11.0695,11.0824,10800.0
2005-05-24 13:05:00,17.13,17.13,17.1,17.1,10800.0,11.0954,11.0954,11.076,11.076,10800.0
2005-05-24 13:10:00,17.11,17.11,17.1,17.11,11200.0,11.0824,11.0824,11.076,11.0824,11200.0
2005-05-24 13:15:00,17.1,17.11,17.08,17.11,22400.0,11.076,11.0824,11.063,11.0824,22400.0
2005-05-24 13:20:00,17.12,17.12,17.1,17.11,4800.0,11.0889,11.0889,11.076,11.0824,4800.0
2005-05-24 13:25:00,17.1,17.11,17.1,17.11,9600.0,11.076,11.0824,11.076,11.0824,9600.0
2005-05-24 13:30:00,17.12,17.12,17.1,17.11,6000.0,11.0889,11.0889,11.076,11.0824,6000.0
2005-05-24 13:35:00,17.1,17.13,17.1,17.13,14800.0,11.076,11.0954,11.076,11.0954,14800.0
2005-05-24 13:40:00,17.13,17.13,17.12,17.12,4800.0,11.0954,11.0954,11.0889,11.0889,4800.0
2005-05-24 13:45:00,17.12,17.12,17.11,17.11,8400.0,11.0889,11.0889,11.0824,11.0824,8400.0
2005-05-24 13:50:00,17.11,17.11,17.1,17.1,14400.0,11.0824,11.0824,11.076,11.076,14400.0
2005-05-24 13:55:00,17.1,17.14,17.1,17.14,14400.0,11.076,11.1019,11.076,11.1019,14400.0
2005-05-24 14:00:00,17.13,17.16,17.09,17.09,8400.0,11.0954,11.1148,11.0695,11.0695,8400.0
2005-05-24 14:05:00,17.1,17.12,17.09,17.12,28400.0,11.076,11.0889,11.0695,11.0889,28400.0
2005-05-24 14:10:00,17.11,17.11,17.09,17.11,13600.0,11.0824,11.0824,11.0695,11.0824,13600.0
2005-05-24 14:15:00,17.11,17.11,17.09,17.09,5200.0,11.0824,11.0824,11.0695,11.0695,5200.0
2005-05-24 14:20:00,17.09,17.13,17.09,17.11,16800.0,11.0695,11.0954,11.0695,11.0824,16800.0
2005-05-24 14:25:00,17.11,17.11,17.09,17.1,24400.0,11.0824,11.0824,11.0695,11.076,24400.0
2005-05-24 14:30:00,17.09,17.09,17.08,17.08,9600.0,11.0695,11.0695,11.063,11.063,9600.0
2005-05-24 14:35:00,17.08,17.08,17.06,17.07,18800.0,11.063,11.063,11.0501,11.0565,18800.0
2005-05-24 14:40:00,17.07,17.08,17.06,17.08,14000.0,11.0565,11.063,11.0501,11.063,14000.0
2005-05-24 14:45:00,17.08,17.1,17.08,17.08,12800.0,11.063,11.076,11.063,11.063,12800.0
2005-05-24 14:50:00,17.08,17.1,17.08,17.1,17600.0,11.063,11.076,11.063,11.076,17600.0
2005-05-24 14:55:00,17.1,17.1,17.09,17.1,21600.0,11.076,11.076,11.0695,11.076,21600.0
2005-05-24 15:00:00,17.11,17.11,17.1,17.1,17600.0,11.0824,11.0824,11.076,11.076,17600.0
2005-05-24 15:05:00,17.1,17.1,17.09,17.09,42000.0,11.076,11.076,11.0695,11.0695,42000.0
2005-05-24 15:10:00,17.09,17.1,17.09,17.09,44400.0,11.0695,11.076,11.0695,11.0695,44400.0
2005-05-24 15:15:00,17.09,17.11,17.09,17.1,14000.0,11.0695,11.0824,11.0695,11.076,14000.0
2005-05-24 15:20:00,17.1,17.12,17.08,17.12,23600.0,11.076,11.0889,11.063,11.0889,23600.0
2005-05-24 15:25:00,17.12,17.15,17.12,17.15,31600.0,11.0889,11.1084,11.0889,11.1084,31600.0
2005-05-24 15:30:00,17.15,17.16,17.14,17.16,26400.0,11.1084,11.1148,11.1019,11.1148,26400.0
2005-05-24 15:35:00,17.16,17.16,17.15,17.16,27600.0,11.1148,11.1148,11.1084,11.1148,27600.0
2005-05-24 15:40:00,17.16,17.16,17.15,17.15,28000.0,11.1148,11.1148,11.1084,11.1084,28000.0
2005-05-24 15:45:00,17.15,17.16,17.14,17.14,37200.0,11.1084,11.1148,11.1019,11.1019,37200.0
2005-05-24 15:50:00,17.14,17.17,17.14,17.16,76000.0,11.1019,11.1213,11.1019,11.1148,76000.0
2005-05-24 15:55:00,17.16,17.17,17.16,17.16,90800.0,11.1148,11.1213,11.1148,11.1148,90800.0
2005-05-25 09:30:00,17.16,17.19,17.16,17.17,43200.0,11.1148,11.1343,11.1148,11.1213,43200.0
2005-05-25 09:35:00,17.17,17.17,17.13,17.14,47200.0,11.1213,11.1213,11.0954,11.1019,47200.0
2005-05-25 09:40:00,17.14,17.16,17.13,17.14,42000.0,11.1019,11.1148,11.0954,11.1019,42000.0
2005-05-25 09:45:00,17.14,17.14,17.09,17.1,36400.0,11.1019,11.1019,11.0695,11.076,36400.0
2005-05-25 09:50:00,17.1,17.1,17.1,17.1,21600.0,11.076,11.076,11.076,11.076,21600.0
2005-05-25 09:55:00,17.1,17.14,17.1,17.13,96400.0,11.076,11.1019,11.076,11.0954,96400.0
2005-05-25 10:00:00,17.11,17.15,17.09,17.14,98800.0,11.0824,11.1084,11.0695,11.1019,98800.0
2005-05-25 10:05:00,17.14,17.14,17.09,17.09,40000.0,11.1019,11.1019,11.0695,11.0695,40000.0
2005-05-25 10:10:00,17.05,17.05,17.04,17.04,26800.0,11.0436,11.0436,11.0371,11.0371,26800.0
2005-05-25 10:15:00,17.04,17.05,17.03,17.04,16400.0,11.0371,11.0436,11.0306,11.0371,16400.0
2005-05-25 10:20:00,17.02,17.03,17.01,17.01,18800.0,11.0241,11.0306,11.0177,11.0177,18800.0
2005-05-25 10:25:00,17.01,17.02,17.0,17.02,11600.0,11.0177,11.0241,11.0112,11.0241,11600.0
2005-05-25 10:30:00,17.03,17.03,16.98,16.98,50800.0,11.0306,11.0306,10.9982,10.9982,50800.0
2005-05-25 10:35:00,16.98,17.01,16.98,17.0,6800.0,10.9982,11.0177,10.9982,11.0112,6800.0
2005-05-25 10:40:00,17.01,17.02,16.99,16.99,12000.0,11.0177,11.0241,11.0047,11.0047,12000.0
2005-05-25 10:45:00,16.98,17.01,16.98,17.0,6800.0,10.9982,11.0177,10.9982,11.0112,6800.0
2005-05-25 10:50:00,17.01,17.01,16.96,16.97,5600.0,11.0177,11.0177,10.9853,10.9918,5600.0
2005-05-25 10:55:00,16.97,16.98,16.97,16.97,18400.0,10.9918,10.9982,10.9918,10.9918,18400.0
2005-05-25 11:00:00,16.94,16.97,16.94,16.97,14000.0,10.9723,10.9918,10.9723,10.9918,14000.0
2005-05-25 11:05:00,16.96,16.99,16.96,16.99,10800.0,10.9853,11.0047,10.9853,11.0047,10800.0
2005-05-25 11:10:00,16.98,16.98,16.97,16.97,3200.0,10.9982,10.9982,10.9918,10.9918,3200.0
2005-05-25 11:15:00,16.97,16.97,16.94,16.97,14000.0,10.9918,10.9918,10.9723,10.9918,14000.0
2005-05-25 11:20:00,16.97,16.99,16.97,16.97,10400.0,10.9918,11.0047,10.9918,10.9918,10400.0
2005-05-25 11:25:00,16.97,16.99,16.96,16.98,14800.0,10.9918,11.0047,10.9853,10.9982,14800.0
2005-05-25 11:30:00,16.98,17.01,16.97,17.01,6400.0,10.9982,11.0177,10.9918,11.0177,6400.0
2005-05-25 11:35:00,17.02,17.02,17.01,17.01,9200.0,11.0241,11.0241,11.0177,11.0177,9200.0
2005-05-25 11:40:00,17.0,17.0,16.98,16.98,14400.0,11.0112,11.0112,10.9982,10.9982,14400.0
2005-05-25 11:45:00,16.96,16.96,16.95,16.96,11600.0,10.9853,10.9853,10.9788,10.9853,11600.0
2005-05-25 11:50:00,16.96,16.96,16.95,16.96,7600.0,10.9853,10.9853,10.9788,10.9853,7600.0
2005-05-25 11:55:00,16.96,16.96,16.96,16.96,3200.0,10.9853,10.9853,10.9853,10.9853,3200.0
2005-05-25 12:00:00,16.95,16.95,16.94,16.94,45600.0,10.9788,10.9788,10.9723,10.9723,45600.0
2005-05-25 12:05:00,16.94,16.98,16.94,16.98,3200.0,10.9723,10.9982,10.9723,10.9982,3200.0
2005-05-25 12:10:00,16.98,16.98,16.95,16.95,11200.0,10.9982,10.9982,10.9788,10.9788,11200.0
2005-05-25 12:15:00,16.96,16.99,16.96,16.97,9600.0,10.9853,11.0047,10.9853,10.9918,9600.0
2005-05-25 12:20:00,16.98,16.98,16.97,16.97,8400.0,10.9982,10.9982,10.9918,10.9918,8400.0
2005-05-25 12:25:00,16.96,16.97,16.96,16.96,2800.0,10.9853,10.9918,10.9853,10.9853,2800.0
2005-05-25 12:30:00,16.96,16.97,16.96,16.97,20800.0,10.9853,10.9918,10.9853,10.9918,20800.0
2005-05-25 12:35:00,16.98,16.98,16.98,16.98,1200.0,10.9982,10.9982,10.9982,10.9982,1200.0
2005-05-25 12:40:00,17.0,17.02,17.0,17.02,8400.0,11.0112,11.0241,11.0112,11.0241,8400.0
2005-05-25 12:45:00,17.02,17.02,17.02,17.02,1200.0,11.0241,11.0241,11.0241,11.0241,1200.0
2005-05-25 12:50:00,17.02,17.02,17.0,17.0,10000.0,11.0241,11.0241,11.0112,11.0112,10000.0
2005-05-25 12:55:00,17.0,17.02,17.0,17.01,4400.0,11.0112,11.0241,11.0112,11.0177,4400.0
2005-05-25 13:00:00,17.01,17.01,17.0,17.0,12800.0,11.0177,11.0177,11.0112,11.0112,12800.0
2005-05-25 13:05:00,17.0,17.01,17.0,17.01,1200.0,11.0112,11.0177,11.0112,11.0177,1200.0
2005-05-25 13:10:00,17.03,17.03,17.0,17.0,4400.0,11.0306,11.0306,11.0112,11.0112,4400.0
2005-05-25 13:15:00,17.01,17.02,17.01,17.01,14000.0,11.0177,11.0241,11.0177,11.0177,14000.0
2005-05-25 13:20:00,17.0,17.0,17.0,17.0,10000.0,11.0112,11.0112,11.0112,11.0112,10000.0
2005-05-25 13:25:00,17.01,17.01,16.99,16.99,11600.0,11.0177,11.0177,11.0047,11.0047,11600.0
2005-05-25 13:30:00,16.99,17.0,16.99,17.0,40000.0,11.0047,11.0112,11.0047,11.0112,40000.0
2005-05-25 13:35:00,17.0,17.0,16.99,16.99,8800.0,11.0112,11.0112,11.0047,11.0047,8800.0
2005-05-25 13:40:00,16.99,17.0,16.99,17.0,2000.0,11.0047,11.0112,11.0047,11.0112,2000.0
2005-05-25 13:45:00,17.0,17.0,17.0,17.0,4400.0,11.0112,11.0112,11.0112,11.0112,4400.0
2005-05-25 13:50:00,16.99,16.99,16.99,16.99,1600.0,11.0047,11.0047,11.0047,11.0047,1600.0
2005-05-25 13:55:00,17.0,17.02,17.0,17.01,16800.0,11.0112,11.0241,11.0112,11.0177,16800.0
2005-05-25 14:00:00,17.0,17.01,17.0,17.0,8400.0,11.0112,11.0177,11.0112,11.0112,8400.0
2005-05-25 14:05:00,17.0,17.02,17.0,17.01,10800.0,11.0112,11.0241,11.0112,11.0177,10800.0
2005-05-25 14:10:00,17.01,17.01,17.01,17.01,1600.0,11.0177,11.0177,11.0177,11.0177,1600.0
2005-05-25 14:15:00,17.0,17.01,17.0,17.01,2000.0,11.0112,11.0177,11.0112,11.0177,2000.0
2005-05-25 14:20:00,17.0,17.01,17.0,17.0,10000.0,11.0112,11.0177,11.0112,11.0112,10000.0
2005-05-25 14:25:00,17.0,17.02,17.0,17.02,2800.0,11.0112,11.0241,11.0112,11.0241,2800.0
2005-05-25 14:30:00,17.02,17.06,17.02,17.03,23600.0,11.0241,11.0501,11.0241,11.0306,23600.0
2005-05-25 14:35:00,17.03,17.04,17.02,17.02,8800.0,11.0306,11.0371,11.0241,11.0241,8800.0
2005-05-25 14:40:00,17.03,17.04,17.02,17.04,2000.0,11.0306,11.0371,11.0241,11.0371,2000.0
2005-05-25 14:45:00,17.04,17.05,17.04,17.04,4400.0,11.0371,11.0436,11.0371,11.0371,4400.0
2005-05-25 14:50:00,17.04,17.05,17.04,17.05,1600.0,11.0371,11.0436,11.0371,11.0436,1600.0
2005-05-25 14:55:00,17.05,17.08,17.05,17.07,26800.0,11.0436,11.063,11.0436,11.0565,26800.0
2005-05-25 15:00:00,17.07,17.07,17.04,17.04,13200.0,11.0565,11.0565,11.0371,11.0371,13200.0
2005-05-25 15:05:00,17.02,17.04,17.02,17.04,24000.0,11.0241,11.0371,11.0241,11.0371,24000.0
2005-05-25 15:10:00,17.04,17.05,17.04,17.04,18000.0,11.0371,11.0436,11.0371,11.0371,18000.0
2005-05-25 15:15:00,17.04,17.05,17.04,17.04,30000.0,11.0371,11.0436,11.0371,11.0371,30000.0
2005-05-25 15:20:00,17.04,17.04,17.03,17.03,4400.0,11.0371,11.0371,11.0306,11.0306,4400.0
2005-05-25 15:25:00,17.03,17.03,17.02,17.02,8400.0,11.0306,11.0306,11.0241,11.0241,8400.0
2005-05-25 15:30:00,17.02,17.03,17.01,17.02,47600.0,11.0241,11.0306,11.0177,11.0241,47600.0
2005-05-25 15:35:00,17.02,17.04,17.02,17.03,28000.0,11.0241,11.0371,11.0241,11.0306,28000.0
2005-05-25 15:40:00,17.03,17.03,17.0,17.0,21200.0,11.0306,11.0306,11.0112,11.0112,21200.0
2005-05-25 15:45:00,17.0,17.0,16.99,16.99,54400.0,11.0112,11.0112,11.0047,11.0047,54400.0
2005-05-25 15:50:00,16.99,17.0,16.99,17.0,54000.0,11.0047,11.0112,11.0047,11.0112,54000.0
2005-05-25 15:55:00,17.0,17.02,17.0,17.01,49200.0,11.0112,11.0241,11.0112,11.0177,49200.0
2005-05-26 09:30:00,17.06,17.08,17.06,17.07,16400.0,11.0501,11.063,11.0501,11.0565,16400.0
2005-05-26 09:35:00,17.08,17.12,17.08,17.12,13600.0,11.063,11.0889,11.063,11.0889,13600.0
2005-05-26 09:40:00,17.12,17.14,17.07,17.11,19200.0,11.0889,11.1019,11.0565,11.0824,19200.0
2005-05-26 09:45:00,17.1,17.11,17.07,17.07,2000.0,11.076,11.0824,11.0565,11.0565,2000.0
2005-05-26 09:50:00,17.08,17.08,17.05,17.05,8800.0,11.063,11.063,11.0436,11.0436,8800.0
2005-05-26 09:55:00,17.06,17.07,17.05,17.07,26000.0,11.0501,11.0565,11.0436,11.0565,26000.0
2005-05-26 10:00:00,17.08,17.08,17.07,17.07,14400.0,11.063,11.063,11.0565,11.0565,14400.0
2005-05-26 10:05:00,17.07,17.09,17.07,17.09,13600.0,11.0565,11.0695,11.0565,11.0695,13600.0
2005-05-26 10:10:00,17.09,17.13,17.09,17.12,50000.0,11.0695,11.0954,11.0695,11.0889,50000.0
2005-05-26 10:15:00,17.12,17.17,17.12,17.13,112400.0,11.0889,11.1213,11.0889,11.0954,112400.0
2005-05-26 10:20:00,17.15,17.15,17.14,17.14,37600.0,11.1084,11.1084,11.1019,11.1019,37600.0
2005-05-26 10:25:00,17.13,17.15,17.13,17.13,39600.0,11.0954,11.1084,11.0954,11.0954,39600.0
2005-05-26 10:30:00,17.13,17.13,17.11,17.12,16800.0,11.0954,11.0954,11.0824,11.0889,16800.0
2005-05-26 10:35:00,17.12,17.12,17.11,17.12,23200.0,11.0889,11.0889,11.0824,11.0889,23200.0
2005-05-26 10:40:00,17.12,17.13,17.11,17.11,26000.0,11.0889,11.0954,11.0824,11.0824,26000.0
2005-05-26 10:45:00,17.13,17.13,17.11,17.11,15200.0,11.0954,11.0954,11.0824,11.0824,15200.0
2005-05-26 10:50:00,17.11,17.13,17.11,17.13,89600.0,11.0824,11.0954,11.0824,11.0954,89600.0
2005-05-26 10:55:00,17.14,17.17,17.11,17.11,61600.0,11.1019,11.1213,11.0824,11.0824,61600.0
2005-05-26 11:00:00,17.14,17.17,17.14,17.17,60800.0,11.1019,11.1213,11.1019,11.1213,60800.0
2005-05-26 11:05:00,17.17,17.18,17.16,17.16,27600.0,11.1213,11.1278,11.1148,11.1148,27600.0
2005-05-26 11:10:00,17.16,17.17,17.16,17.17,4000.0,11.1148,11.1213,11.1148,11.1213,4000.0
2005-05-26 11:15:00,17.17,17.17,17.17,17.17,6800.0,11.1213,11.1213,11.1213,11.1213,6800.0
2005-05-26 11:20:00,17.17,17.17,17.17,17.17,10400.0,11.1213,11.1213,11.1213,11.1213,10400.0
2005-05-26 11:25:00,17.17,17.17,17.17,17.17,2800.0,11.1213,11.1213,11.1213,11.1213,2800.0
2005-05-26 11:30:00,17.18,17.18,17.16,17.16,59200.0,11.1278,11.1278,11.1148,11.1148,59200.0
2005-05-26 11:35:00,17.16,17.17,17.16,17.17,16000.0,11.1148,11.1213,11.1148,11.1213,16000.0
2005-05-26 11:40:00,17.17,17.17,17.16,17.16,23600.0,11.1213,11.1213,11.1148,11.1148,23600.0
2005-05-26 11:45:00,17.16,17.16,17.13,17.13,33200.0,11.1148,11.1148,11.0954,11.0954,33200.0
2005-05-26 11:50:00,17.15,17.16,17.15,17.16,4400.0,11.1084,11.1148,11.1084,11.1148,4400.0
2005-05-26 11:55:00,17.16,17.18,17.16,17.18,20400.0,11.1148,11.1278,11.1148,11.1278,20400.0
2005-05-26 12:00:00,17.17,17.17,17.17,17.17,13200.0,11.1213,11.1213,11.1213,11.1213,13200.0
2005-05-26 12:05:00,17.17,17.17,17.16,17.17,6800.0,11.1213,11.1213,11.1148,11.1213,6800.0
2005-05-26 12:10:00,17.17,17.17,17.17,17.17,3600.0,11.1213,11.1213,11.1213,11.1213,3600.0
2005-05-26 12:15:00,17.17,17.18,17.17,17.18,10400.0,11.1213,11.1278,11.1213,11.1278,10400.0
2005-05-26 12:20:00,17.18,17.18,17.17,17.18,8800.0,11.1278,11.1278,11.1213,11.1278,8800.0
2005-05-26 12:25:00,17.18,17.18,17.17,17.17,25200.0,11.1278,11.1278,11.1213,11.1213,25200.0
2005-05-26 12:30:00,17.17,17.17,17.17,17.17,10400.0,11.1213,11.1213,11.1213,11.1213,10400.0
2005-05-26 12:35:00,17.17,17.17,17.17,17.17,3200.0,11.1213,11.1213,11.1213,11.1213,3200.0
2005-05-26 12:40:00,17.17,17.18,17.17,17.17,18400.0,11.1213,11.1278,11.1213,11.1213,18400.0
2005-05-26 12:45:00,17.18,17.19,17.17,17.18,24400.0,11.1278,11.1343,11.1213,11.1278,24400.0
2005-05-26 12:50:00,17.17,17.19,17.17,17.19,8800.0,11.1213,11.1343,11.1213,11.1343,8800.0
2005-05-26 12:55:00,17.18,17.19,17.18,17.19,12400.0,11.1278,11.1343,11.1278,11.1343,12400.0
2005-05-26 13:00:00,17.19,17.19,17.18,17.18,20800.0,11.1343,11.1343,11.1278,11.1278,20800.0
2005-05-26 13:05:00,17.18,17.19,17.18,17.19,20800.0,11.1278,11.1343,11.1278,11.1343,20800.0
2005-05-26 13:10:00,17.19,17.19,17.18,17.19,24800.0,11.1343,11.1343,11.1278,11.1343,24800.0
2005-05-26 13:15:00,17.19,17.2,17.16,17.16,23200.0,11.1343,11.1407,11.1148,11.1148,23200.0
2005-05-26 13:20:00,17.16,17.16,17.13,17.15,46000.0,11.1148,11.1148,11.0954,11.1084,46000.0
2005-05-26 13:25:00,17.15,17.17,17.15,17.17,11200.0,11.1084,11.1213,11.1084,11.1213,11200.0
2005-05-26 13:30:00,17.17,17.17,17.16,17.16,10800.0,11.1213,11.1213,11.1148,11.1148,10800.0
2005-05-26 13:35:00,17.16,17.18,17.16,17.17,18000.0,11.1148,11.1278,11.1148,11.1213,18000.0
2005-05-26 13:40:00,17.18,17.18,17.17,17.17,19600.0,11.1278,11.1278,11.1213,11.1213,19600.0
2005-05-26 13:45:00,17.17,17.17,17.16,17.16,8800.0,11.1213,11.1213,11.1148,11.1148,8800.0
2005-05-26 13:50:00,17.17,17.17,17.16,17.16,43600.0,11.1213,11.1213,11.1148,11.1148,43600.0
2005-05-26 13:55:00,17.16,17.16,17.14,17.15,26000.0,11.1148,11.1148,11.1019,11.1084,26000.0
2005-05-26 14:00:00,17.15,17.16,17.15,17.16,44400.0,11.1084,11.1148,11.1084,11.1148,44400.0
2005-05-26 14:05:00,17.16,17.18,17.15,17.18,50000.0,11.1148,11.1278,11.1084,11.1278,50000.0
2005-05-26 14:10:00,17.19,17.19,17.16,17.17,37200.0,11.1343,11.1343,11.1148,11.1213,37200.0
2005-05-26 14:15:00,17.17,17.18,17.17,17.18,25200.0,11.1213,11.1278,11.1213,11.1278,25200.0
2005-05-26 14:20:00,17.18,17.2,17.18,17.2,38000.0,11.1278,11.1407,11.1278,11.1407,38000.0
2005-05-26 14:25:00,17.2,17.21,17.2,17.2,77200.0,11.1407,11.1472,11.1407,11.1407,77200.0
2005-05-26 14:30:00,17.21,17.22,17.19,17.19,14000.0,11.1472,11.1537,11.1343,11.1343,14000.0
2005-05-26 14:35:00,17.19,17.19,17.19,17.19,19200.0,11.1343,11.1343,11.1343,11.1343,19200.0
2005-05-26 14:40:00,17.2,17.21,17.19,17.2,23200.0,11.1407,11.1472,11.1343,11.1407,23200.0
2005-05-26 14:45:00,17.2,17.2,17.18,17.19,23200.0,11.1407,11.1407,11.1278,11.1343,23200.0
2005-05-26 14:50:00,17.19,17.19,17.18,17.19,12000.0,11.1343,11.1343,11.1278,11.1343,12000.0
2005-05-26 14:55:00,17.19,17.2,17.19,17.2,19600.0,11.1343,11.1407,11.1343,11.1407,19600.0
2005-05-26 15:00:00,17.2,17.2,17.18,17.19,31600.0,11.1407,11.1407,11.1278,11.1343,31600.0
2005-05-26 15:05:00,17.18,17.2,17.18,17.19,28400.0,11.1278,11.1407,11.1278,11.1343,28400.0
2005-05-26 15:10:00,17.2,17.2,17.19,17.2,45600.0,11.1407,11.1407,11.1343,11.1407,45600.0
2005-05-26 15:15:00,17.2,17.2,17.2,17.2,25200.0,11.1407,11.1407,11.1407,11.1407,25200.0
2005-05-26 15:20:00,17.2,17.21,17.2,17.2,74400.0,11.1407,11.1472,11.1407,11.1407,74400.0
2005-05-26 15:25:00,17.19,17.2,17.18,17.2,68000.0,11.1343,11.1407,11.1278,11.1407,68000.0
2005-05-26 15:30:00,17.2,17.21,17.19,17.2,25200.0,11.1407,11.1472,11.1343,11.1407,25200.0
2005-05-26 15:35:00,17.2,17.24,17.2,17.22,48800.0,11.1407,11.1666,11.1407,11.1537,48800.0
2005-05-26 15:40:00,17.22,17.23,17.22,17.23,14800.0,11.1537,11.1602,11.1537,11.1602,14800.0
2005-05-26 15:45:00,17.22,17.23,17.22,17.22,39200.0,11.1537,11.1602,11.1537,11.1537,39200.0
2005-05-26 15:50:00,17.22,17.23,17.21,17.21,72400.0,11.1537,11.1602,11.1472,11.1472,72400.0
2005-05-26 15:55:00,17.21,17.22,17.2,17.22,39600.0,11.1472,11.1537,11.1407,11.1537,39600.0
2005-05-27 09:30:00,17.18,17.2,17.16,17.2,36800.0,11.1278,11.1407,11.1148,11.1407,36800.0
2005-05-27 09:35:00,17.22,17.23,17.18,17.22,14400.0,11.1537,11.1602,11.1278,11.1537,14400.0
2005-05-27 09:40:00,17.22,17.23,17.22,17.23,10000.0,11.1537,11.1602,11.1537,11.1602,10000.0
2005-05-27 09:45:00,17.23,17.27,17.23,17.27,31600.0,11.1602,11.1861,11.1602,11.1861,31600.0
2005-05-27 09:50:00,17.27,17.27,17.21,17.24,27600.0,11.1861,11.1861,11.1472,11.1666,27600.0
2005-05-27 09:55:00,17.24,17.24,17.24,17.24,7200.0,11.1666,11.1666,11.1666,11.1666,7200.0
2005-05-27 10:00:00,17.24,17.24,17.21,17.24,8000.0,11.1666,11.1666,11.1472,11.1666,8000.0
2005-05-27 10:05:00,17.21,17.25,17.21,17.25,7200.0,11.1472,11.1731,11.1472,11.1731,7200.0
2005-05-27 10:10:00,17.25,17.25,17.25,17.25,3600.0,11.1731,11.1731,11.1731,11.1731,3600.0
2005-05-27 10:15:00,17.24,17.24,17.2,17.22,9200.0,11.1666,11.1666,11.1407,11.1537,9200.0
2005-05-27 10:20:00,17.21,17.21,17.17,17.17,14800.0,11.1472,11.1472,11.1213,11.1213,14800.0
2005-05-27 10:25:00,17.17,17.18,17.17,17.18,9200.0,11.1213,11.1278,11.1213,11.1278,9200.0
2005-05-27 10:30:00,17.19,17.21,17.19,17.21,4800.0,11.1343,11.1472,11.1343,11.1472,4800.0
2005-05-27 10:35:00,17.21,17.21,17.21,17.21,6000.0,11.1472,11.1472,11.1472,11.1472,6000.0
2005-05-27 10:40:00,17.21,17.21,17.18,17.19,5600.0,11.1472,11.1472,11.1278,11.1343,5600.0
2005-05-27 10:45:00,17.19,17.2,17.18,17.2,6800.0,11.1343,11.1407,11.1278,11.1407,6800.0
2005-05-27 10:50:00,17.2,17.25,17.2,17.25,7600.0,11.1407,11.1731,11.1407,11.1731,7600.0
2005-05-27 10:55:00,17.24,17.25,17.22,17.22,8800.0,11.1666,11.1731,11.1537,11.1537,8800.0
2005-05-27 11:00:00,17.21,17.23,17.21,17.21,5600.0,11.1472,11.1602,11.1472,11.1472,5600.0
2005-05-27 11:05:00,17.2,17.22,17.2,17.22,4000.0,11.1407,11.1537,11.1407,11.1537,4000.0
2005-05-27 11:10:00,17.24,17.24,17.24,17.24,800.0,11.1666,11.1666,11.1666,11.1666,800.0
2005-05-27 11:15:00,17.24,17.24,17.22,17.22,7600.0,11.1666,11.1666,11.1537,11.1537,7600.0
2005-05-27 11:20:00,17.24,17.27,17.24,17.27,10400.0,11.1666,11.1861,11.1666,11.1861,10400.0
2005-05-27 11:25:00,17.27,17.3,17.26,17.27,42800.0,11.1861,11.2055,11.1796,11.1861,42800.0
2005-05-27 11:30:00,17.27,17.28,17.27,17.28,12000.0,11.1861,11.1926,11.1861,11.1926,12000.0
2005-05-27 11:35:00,17.28,17.29,17.27,17.27,10800.0,11.1926,11.199,11.1861,11.1861,10800.0
2005-05-27 11:40:00,17.26,17.26,17.26,17.26,2400.0,11.1796,11.1796,11.1796,11.1796,2400.0
2005-05-27 11:45:00,17.25,17.25,17.25,17.25,2400.0,11.1731,11.1731,11.1731,11.1731,2400.0
2005-05-27 11:50:00,17.25,17.25,17.25,17.25,4000.0,11.1731,11.1731,11.1731,11.1731,4000.0
2005-05-27 11:55:00,17.25,17.25,17.25,17.25,800.0,11.1731,11.1731,11.1731,11.1731,800.0
2005-05-27 12:00:00,17.25,17.25,17.25,17.25,2400.0,11.1731,11.1731,11.1731,11.1731,2400.0
2005-05-27 12:05:00,17.24,17.25,17.23,17.23,7200.0,11.1666,11.1731,11.1602,11.1602,7200.0
2005-05-27 12:10:00,17.23,17.24,17.22,17.23,15200.0,11.1602,11.1666,11.1537,11.1602,15200.0
2005-05-27 12:15:00,17.23,17.24,17.23,17.24,5600.0,11.1602,11.1666,11.1602,11.1666,5600.0
2005-05-27 12:20:00,17.23,17.23,17.23,17.23,1200.0,11.1602,11.1602,11.1602,11.1602,1200.0
2005-05-27 12:25:00,17.23,17.23,17.19,17.21,6800.0,11.1602,11.1602,11.1343,11.1472,6800.0
2005-05-27 12:30:00,17.21,17.22,17.21,17.21,4000.0,11.1472,11.1537,11.1472,11.1472,4000.0
2005-05-27 12:35:00,17.21,17.22,17.21,17.21,10800.0,11.1472,11.1537,11.1472,11.1472,10800.0
2005-05-27 12:40:00,17.21,17.21,17.2,17.2,1200.0,11.1472,11.1472,11.1407,11.1407,1200.0
2005-05-27 12:45:00,17.18,17.2,17.18,17.18,11200.0,11.1278,11.1407,11.1278,11.1278,11200.0
2005-05-27 12:50:00,17.18,17.21,17.18,17.21,9600.0,11.1278,11.1472,11.1278,11.1472,9600.0
2005-05-27 12:55:00,17.21,17.22,17.2,17.22,5200.0,11.1472,11.1537,11.1407,11.1537,5200.0
2005-05-27 13:00:00,17.23,17.23,17.23,17.23,2800.0,11.1602,11.1602,11.1602,11.1602,2800.0
2005-05-27 13:05:00,17.23,17.26,17.23,17.26,9200.0,11.1602,11.1796,11.1602,11.1796,9200.0
2005-05-27 13:10:00,17.26,17.26,17.26,17.26,44800.0,11.1796,11.1796,11.1796,11.1796,44800.0
2005-05-27 13:15:00,17.25,17.27,17.25,17.27,4000.0,11.1731,11.1861,11.1731,11.1861,4000.0
2005-05-27 13:20:00,17.27,17.28,17.27,17.27,5600.0,11.1861,11.1926,11.1861,11.1861,5600.0
2005-05-27 13:25:00,17.27,17.27,17.26,17.26,4000.0,11.1861,11.1861,11.1796,11.1796,4000.0
2005-05-27 13:30:00,17.25,17.25,17.25,17.25,1600.0,11.1731,11.1731,11.1731,11.1731,1600.0
2005-05-27 13:35:00,17.25,17.25,17.25,17.25,1200.0,11.1731,11.1731,11.1731,11.1731,1200.0
2005-05-27 13:40:00,17.24,17.24,17.22,17.22,3600.0,11.1666,11.1666,11.1537,11.1537,3600.0
2005-05-27 13:45:00,17.21,17.23,17.21,17.22,15200.0,11.1472,11.1602,11.1472,11.1537,15200.0
2005-05-27 13:50:00,17.22,17.22,17.22,17.22,3600.0,11.1537,11.1537,11.1537,11.1537,3600.0
2005-05-27 13:55:00,17.23,17.23,17.23,17.23,2000.0,11.1602,11.1602,11.1602,11.1602,2000.0
2005-05-27 14:00:00,17.23,17.23,17.23,17.23,3200.0,11.1602,11.1602,11.1602,11.1602,3200.0
2005-05-27 14:05:00,17.24,17.25,17.24,17.25,5600.0,11.1666,11.1731,11.1666,11.1731,5600.0
2005-05-27 14:10:00,17.25,17.25,17.25,17.25,3200.0,11.1731,11.1731,11.1731,11.1731,3200.0
2005-05-27 14:15:00,17.24,17.25,17.24,17.25,4400.0,11.1666,11.1731,11.1666,11.1731,4400.0
2005-05-27 14:20:00,17.25,17.25,17.25,17.25,4000.0,11.1731,11.1731,11.1731,11.1731,4000.0
2005-05-27 14:25:00,17.27,17.28,17.27,17.28,4000.0,11.1861,11.1926,11.1861,11.1926,4000.0
2005-05-27 14:30:00,17.28,17.28,17.25,17.25,15200.0,11.1926,11.1926,11.1731,11.1731,15200.0
2005-05-27 14:35:00,17.25,17.25,17.25,17.25,21600.0,11.1731,11.1731,11.1731,11.1731,21600.0
2005-05-27 14:40:00,17.24,17.24,17.24,17.24,800.0,11.1666,11.1666,11.1666,11.1666,800.0
2005-05-27 14:45:00,17.24,17.24,17.23,17.23,6000.0,11.1666,11.1666,11.1602,11.1602,6000.0
2005-05-27 14:50:00,17.23,17.24,17.23,17.23,4400.0,11.1602,11.1666,11.1602,11.1602,4400.0
2005-05-27 14:55:00,17.23,17.23,17.23,17.23,11200.0,11.1602,11.1602,11.1602,11.1602,11200.0
2005-05-27 15:00:00,17.22,17.22,17.22,17.22,4400.0,11.1537,11.1537,11.1537,11.1537,4400.0
2005-05-27 15:05:00,17.22,17.24,17.22,17.23,8400.0,11.1537,11.1666,11.1537,11.1602,8400.0
2005-05-27 15:10:00,17.23,17.26,17.23,17.26,11600.0,11.1602,11.1796,11.1602,11.1796,11600.0
2005-05-27 15:15:00,17.26,17.26,17.25,17.26,6400.0,11.1796,11.1796,11.1731,11.1796,6400.0
2005-05-27 15:20:00,17.26,17.26,17.25,17.25,8800.0,11.1796,11.1796,11.1731,11.1731,8800.0
2005-05-27 15:25:00,17.24,17.25,17.24,17.25,6800.0,11.1666,11.1731,11.1666,11.1731,6800.0
2005-05-27 15:30:00,17.25,17.27,17.25,17.25,26800.0,11.1731,11.1861,11.1731,11.1731,26800.0
2005-05-27 15:35:00,17.25,17.25,17.24,17.25,16000.0,11.1731,11.1731,11.1666,11.1731,16000.0
2005-05-27 15:40:00,17.25,17.26,17.25,17.26,14800.0,11.1731,11.1796,11.1731,11.1796,14800.0
2005-05-27 15:45:00,17.25,17.25,17.23,17.23,9600.0,11.1731,11.1731,11.1602,11.1602,9600.0
2005-05-27 15:50:00,17.24,17.25,17.18,17.18,39200.0,11.1666,11.1731,11.1278,11.1278,39200.0
2005-05-27 15:55:00,17.2,17.22,17.2,17.22,52800.0,11.1407,11.1537,11.1407,11.1537,52800.0
2005-05-31 09:30:00,17.19,17.21,17.19,17.19,37200.0,11.1343,11.1472,11.1343,11.1343,37200.0
2005-05-31 09:35:00,17.2,17.2,17.14,17.14,66400.0,11.1407,11.1407,11.1019,11.1019,66400.0
2005-05-31 09:40:00,17.17,17.17,16.99,17.0,66400.0,11.1213,11.1213,11.0047,11.0112,66400.0
2005-05-31 09:45:00,17.0,17.0,16.96,16.98,38800.0,11.0112,11.0112,10.9853,10.9982,38800.0
2005-05-31 09:50:00,16.98,17.02,16.89,16.92,188000.0,10.9982,11.0241,10.9399,10.9594,188000.0
2005-05-31 09:55:00,16.92,16.93,16.83,16.86,103600.0,10.9594,10.9659,10.9011,10.9205,103600.0
2005-05-31 10:00:00,16.88,16.92,16.83,16.86,84000.0,10.9335,10.9594,10.9011,10.9205,84000.0
2005-05-31 10:05:00,16.86,16.88,16.82,16.83,61200.0,10.9205,10.9335,10.8946,10.9011,61200.0
2005-05-31 10:10:00,16.86,16.86,16.82,16.85,41600.0,10.9205,10.9205,10.8946,10.914,41600.0
2005-05-31 10:15:00,16.87,16.87,16.84,16.85,30000.0,10.927,10.927,10.9076,10.914,30000.0
2005-05-31 10:20:00,16.85,16.85,16.84,16.85,30400.0,10.914,10.914,10.9076,10.914,30400.0
2005-05-31 10:25:00,16.85,16.88,16.84,16.87,31600.0,10.914,10.9335,10.9076,10.927,31600.0
2005-05-31 10:30:00,16.87,16.92,16.86,16.92,64000.0,10.927,10.9594,10.9205,10.9594,64000.0
2005-05-31 10:35:00,16.92,16.95,16.91,16.95,52800.0,10.9594,10.9788,10.9529,10.9788,52800.0
2005-05-31 10:40:00,16.95,16.97,16.95,16.97,33600.0,10.9788,10.9918,10.9788,10.9918,33600.0
2005-05-31 10:45:00,16.97,16.97,16.96,16.96,38400.0,10.9918,10.9918,10.9853,10.9853,38400.0
2005-05-31 10:50:00,16.97,16.97,16.93,16.93,39600.0,10.9918,10.9918,10.9659,10.9659,39600.0
2005-05-31 10:55:00,16.93,16.96,16.92,16.96,28000.0,10.9659,10.9853,10.9594,10.9853,28000.0
2005-05-31 11:00:00,16.96,16.96,16.95,16.95,49600.0,10.9853,10.9853,10.9788,10.9788,49600.0
2005-05-31 11:05:00,16.94,16.94,16.93,16.94,38000.0,10.9723,10.9723,10.9659,10.9723,38000.0
2005-05-31 11:10:00,16.93,16.93,16.92,16.93,17200.0,10.9659,10.9659,10.9594,10.9659,17200.0
2005-05-31 11:15:00,16.95,16.95,16.89,16.9,78400.0,10.9788,10.9788,10.9399,10.9464,78400.0
2005-05-31 11:20:00,16.9,16.94,16.89,16.92,43600.0,10.9464,10.9723,10.9399,10.9594,43600.0
2005-05-31 11:25:00,16.92,16.96,16.9,16.92,24000.0,10.9594,10.9853,10.9464,10.9594,24000.0
2005-05-31 11:30:00,16.93,16.93,16.92,16.92,10400.0,10.9659,10.9659,10.9594,10.9594,10400.0
2005-05-31 11:35:00,16.92,16.95,16.92,16.94,16000.0,10.9594,10.9788,10.9594,10.9723,16000.0
2005-05-31 11:40:00,16.94,16.94,16.94,16.94,6800.0,10.9723,10.9723,10.9723,10.9723,6800.0
2005-05-31 11:45:00,16.94,16.94,16.93,16.94,14800.0,10.9723,10.9723,10.9659,10.9723,14800.0
2005-05-31 11:50:00,16.93,16.93,16.93,16.93,17200.0,10.9659,10.9659,10.9659,10.9659,17200.0
2005-05-31 11:55:00,16.93,16.96,16.93,16.95,16400.0,10.9659,10.9853,10.9659,10.9788,16400.0
2005-05-31 12:00:00,16.96,16.96,16.95,16.96,17200.0,10.9853,10.9853,10.9788,10.9853,17200.0
2005-05-31 12:05:00,16.95,16.96,16.95,16.95,5600.0,10.9788,10.9853,10.9788,10.9788,5600.0
2005-05-31 12:10:00,16.94,16.94,16.93,16.93,24000.0,10.9723,10.9723,10.9659,10.9659,24000.0
2005-05-31 12:15:00,16.93,16.94,16.93,16.93,12400.0,10.9659,10.9723,10.9659,10.9659,12400.0
2005-05-31 12:20:00,16.94,16.94,16.93,16.94,14400.0,10.9723,10.9723,10.9659,10.9723,14400.0
2005-05-31 12:25:00,16.94,16.94,16.94,16.94,10800.0,10.9723,10.9723,10.9723,10.9723,10800.0
2005-05-31 12:30:00,16.94,16.94,16.93,16.93,16400.0,10.9723,10.9723,10.9659,10.9659,16400.0
2005-05-31 12:35:00,16.93,16.93,16.92,16.92,20800.0,10.9659,10.9659,10.9594,10.9594,20800.0
2005-05-31 12:40:00,16.92,16.94,16.92,16.94,6800.0,10.9594,10.9723,10.9594,10.9723,6800.0
2005-05-31 12:45:00,16.94,16.94,16.93,16.93,10400.0,10.9723,10.9723,10.9659,10.9659,10400.0
2005-05-31 12:50:00,16.93,16.93,16.92,16.93,13200.0,10.9659,10.9659,10.9594,10.9659,13200.0
2005-05-31 12:55:00,16.93,16.93,16.9,16.92,24000.0,10.9659,10.9659,10.9464,10.9594,24000.0
2005-05-31 13:00:00,16.93,16.94,16.93,16.93,10800.0,10.9659,10.9723,10.9659,10.9659,10800.0
2005-05-31 13:05:00,16.93,16.93,16.92,16.93,11200.0,10.9659,10.9659,10.9594,10.9659,11200.0
2005-05-31 13:10:00,16.93,16.93,16.89,16.9,38800.0,10.9659,10.9659,10.9399,10.9464,38800.0
2005-05-31 13:15:00,16.9,16.93,16.9,16.93,10800.0,10.9464,10.9659,10.9464,10.9659,10800.0
2005-05-31 13:20:00,16.93,16.93,16.9,16.91,31600.0,10.9659,10.9659,10.9464,10.9529,31600.0
2005-05-31 13:25:00,16.9,16.93,16.9,16.93,14400.0,10.9464,10.9659,10.9464,10.9659,14400.0
2005-05-31 13:30:00,16.93,16.94,16.93,16.94,14000.0,10.9659,10.9723,10.9659,10.9723,14000.0
2005-05-31 13:35:00,16.94,16.95,16.94,16.95,16000.0,10.9723,10.9788,10.9723,10.9788,16000.0
2005-05-31 13:40:00,16.95,16.95,16.94,16.94,11200.0,10.9788,10.9788,10.9723,10.9723,11200.0
2005-05-31 13:45:00,16.94,16.95,16.94,16.95,23200.0,10.9723,10.9788,10.9723,10.9788,23200.0
2005-05-31 13:50:00,16.95,16.97,16.95,16.96,20800.0,10.9788,10.9918,10.9788,10.9853,20800.0
2005-05-31 13:55:00,16.96,16.96,16.93,16.93,12800.0,10.9853,10.9853,10.9659,10.9659,12800.0
2005-05-31 14:00:00,16.93,16.93,16.92,16.92,25200.0,10.9659,10.9659,10.9594,10.9594,25200.0
2005-05-31 14:05:00,16.92,16.93,16.92,16.93,11600.0,10.9594,10.9659,10.9594,10.9659,11600.0
2005-05-31 14:10:00,16.93,16.93,16.93,16.93,23200.0,10.9659,10.9659,10.9659,10.9659,23200.0
2005-05-31 14:15:00,16.93,16.96,16.93,16.96,18400.0,10.9659,10.9853,10.9659,10.9853,18400.0
2005-05-31 14:20:00,16.96,16.97,16.96,16.97,40800.0,10.9853,10.9918,10.9853,10.9918,40800.0
2005-05-31 14:25:00,16.98,17.0,16.98,17.0,48000.0,10.9982,11.0112,10.9982,11.0112,48000.0
2005-05-31 14:30:00,17.0,17.02,17.0,17.02,16800.0,11.0112,11.0241,11.0112,11.0241,16800.0
2005-05-31 14:35:00,17.02,17.02,17.0,17.0,37200.0,11.0241,11.0241,11.0112,11.0112,37200.0
2005-05-31 14:40:00,17.0,17.02,17.0,17.0,36800.0,11.0112,11.0241,11.0112,11.0112,36800.0
2005-05-31 14:45:00,17.0,17.02,17.0,17.01,22000.0,11.0112,11.0241,11.0112,11.0177,22000.0
2005-05-31 14:50:00,17.02,17.03,17.02,17.02,36400.0,11.0241,11.0306,11.0241,11.0241,36400.0
2005-05-31 14:55:00,17.02,17.02,16.99,16.99,20000.0,11.0241,11.0241,11.0047,11.0047,20000.0
2005-05-31 15:00:00,16.99,17.03,16.99,17.03,20800.0,11.0047,11.0306,11.0047,11.0306,20800.0
2005-05-31 15:05:00,17.04,17.06,17.03,17.06,78400.0,11.0371,11.0501,11.0306,11.0501,78400.0
2005-05-31 15:10:00,17.06,17.06,17.03,17.03,43200.0,11.0501,11.0501,11.0306,11.0306,43200.0
2005-05-31 15:15:00,17.04,17.05,17.03,17.05,32000.0,11.0371,11.0436,11.0306,11.0436,32000.0
2005-05-31 15:20:00,17.06,17.12,17.05,17.05,63200.0,11.0501,11.0889,11.0436,11.0436,63200.0
2005-05-31 15:25:00,17.04,17.05,17.01,17.02,32000.0,11.0371,11.0436,11.0177,11.0241,32000.0
2005-05-31 15:30:00,17.01,17.01,17.01,17.01,30800.0,11.0177,11.0177,11.0177,11.0177,30800.0
2005-05-31 15:35:00,17.01,17.01,17.0,17.0,32000.0,11.0177,11.0177,11.0112,11.0112,32000.0
2005-05-31 15:40:00,17.0,17.01,16.99,16.99,62400.0,11.0112,11.0177,11.0047,11.0047,62400.0
2005-05-31 15:45:00,16.99,17.01,16.98,17.01,50400.0,11.0047,11.0177,10.9982,11.0177,50400.0
2005-05-31 15:50:00,17.01,17.01,16.99,16.99,72400.0,11.0177,11.0177,11.0047,11.0047,72400.0
2005-05-31 15:55:00,16.99,16.99,16.95,16.97,53600.0,11.0047,11.0047,10.9788,10.9918,53600.0
2005-06-01 09:30:00,16.93,16.93,16.9,16.9,67200.0,10.9659,10.9659,10.9464,10.9464,67200.0
2005-06-01 09:35:00,16.91,16.92,16.81,16.89,77200.0,10.9529,10.9594,10.8881,10.9399,77200.0
2005-06-01 09:40:00,16.87,16.88,16.84,16.86,28800.0,10.927,10.9335,10.9076,10.9205,28800.0
2005-06-01 09:45:00,16.87,16.87,16.85,16.86,56800.0,10.927,10.927,10.914,10.9205,56800.0
2005-06-01 09:50:00,16.86,16.87,16.86,16.87,30400.0,10.9205,10.927,10.9205,10.927,30400.0
2005-06-01 09:55:00,16.87,16.94,16.87,16.94,41600.0,10.927,10.9723,10.927,10.9723,41600.0
2005-06-01 10:00:00,16.95,16.95,16.92,16.95,23200.0,10.9788,10.9788,10.9594,10.9788,23200.0
2005-06-01 10:05:00,16.96,17.05,16.96,17.05,51200.0,10.9853,11.0436,10.9853,11.0436,51200.0
2005-06-01 10:10:00,17.05,17.05,17.0,17.0,20800.0,11.0436,11.0436,11.0112,11.0112,20800.0
2005-06-01 10:15:00,17.02,17.11,17.01,17.11,86800.0,11.0241,11.0824,11.0177,11.0824,86800.0
2005-06-01 10:20:00,17.13,17.19,17.08,17.08,36000.0,11.0954,11.1343,11.063,11.063,36000.0
2005-06-01 10:25:00,17.09,17.19,17.08,17.18,49200.0,11.0695,11.1343,11.063,11.1278,49200.0
2005-06-01 10:30:00,17.18,17.22,17.18,17.2,76800.0,11.1278,11.1537,11.1278,11.1407,76800.0
2005-06-01 10:35:00,17.2,17.31,17.18,17.19,113600.0,11.1407,11.212,11.1278,11.1343,113600.0
2005-06-01 10:40:00,17.2,17.21,17.18,17.21,40800.0,11.1407,11.1472,11.1278,11.1472,40800.0
2005-06-01 10:45:00,17.22,17.22,17.18,17.2,28000.0,11.1537,11.1537,11.1278,11.1407,28000.0
2005-06-01 10:50:00,17.19,17.22,17.17,17.21,24400.0,11.1343,11.1537,11.1213,11.1472,24400.0
2005-06-01 10:55:00,17.2,17.22,17.2,17.21,17200.0,11.1407,11.1537,11.1407,11.1472,17200.0
2005-06-01 11:00:00,17.2,17.24,17.19,17.22,19200.0,11.1407,11.1666,11.1343,11.1537,19200.0
2005-06-01 11:05:00,17.22,17.24,17.2,17.23,129600.0,11.1537,11.1666,11.1407,11.1602,129600.0
2005-06-01 11:10:00,17.21,17.24,17.19,17.24,24800.0,11.1472,11.1666,11.1343,11.1666,24800.0
2005-06-01 11:15:00,17.24,17.26,17.24,17.26,31600.0,11.1666,11.1796,11.1666,11.1796,31600.0
2005-06-01 11:20:00,17.26,17.28,17.26,17.27,59200.0,11.1796,11.1926,11.1796,11.1861,59200.0
2005-06-01 11:25:00,17.27,17.29,17.27,17.29,35200.0,11.1861,11.199,11.1861,11.199,35200.0
2005-06-01 11:30:00,17.29,17.34,17.29,17.34,72800.0,11.199,11.2314,11.199,11.2314,72800.0
2005-06-01 11:35:00,17.34,17.35,17.29,17.3,117600.0,11.2314,11.2379,11.199,11.2055,117600.0
2005-06-01 11:40:00,17.3,17.33,17.29,17.33,52000.0,11.2055,11.2249,11.199,11.2249,52000.0
2005-06-01 11:45:00,17.34,17.37,17.34,17.35,67200.0,11.2314,11.2509,11.2314,11.2379,67200.0
2005-06-01 11:50:00,17.35,17.36,17.34,17.36,31600.0,11.2379,11.2444,11.2314,11.2444,31600.0
2005-06-01 11:55:00,17.37,17.38,17.36,17.38,49200.0,11.2509,11.2573,11.2444,11.2573,49200.0
2005-06-01 12:00:00,17.38,17.38,17.35,17.36,54400.0,11.2573,11.2573,11.2379,11.2444,54400.0
2005-06-01 12:05:00,17.36,17.38,17.35,17.36,34400.0,11.2444,11.2573,11.2379,11.2444,34400.0
2005-06-01 12:10:00,17.36,17.37,17.34,17.34,36800.0,11.2444,11.2509,11.2314,11.2314,36800.0
2005-06-01 12:15:00,17.34,17.36,17.34,17.34,40800.0,11.2314,11.2444,11.2314,11.2314,40800.0
2005-06-01 12:20:00,17.34,17.34,17.29,17.29,26000.0,11.2314,11.2314,11.199,11.199,26000.0
2005-06-01 12:25:00,17.29,17.3,17.29,17.3,72800.0,11.199,11.2055,11.199,11.2055,72800.0
2005-06-01 12:30:00,17.29,17.3,17.29,17.3,20400.0,11.199,11.2055,11.199,11.2055,20400.0
2005-06-01 12:35:00,17.3,17.35,17.3,17.33,43600.0,11.2055,11.2379,11.2055,11.2249,43600.0
2005-06-01 12:40:00,17.33,17.33,17.31,17.33,36000.0,11.2249,11.2249,11.212,11.2249,36000.0
2005-06-01 12:45:00,17.33,17.33,17.32,17.32,28800.0,11.2249,11.2249,11.2185,11.2185,28800.0
2005-06-01 12:50:00,17.32,17.32,17.31,17.32,45600.0,11.2185,11.2185,11.212,11.2185,45600.0
2005-06-01 12:55:00,17.32,17.33,17.31,17.33,27600.0,11.2185,11.2249,11.212,11.2249,27600.0
2005-06-01 13:00:00,17.33,17.33,17.31,17.32,12400.0,11.2249,11.2249,11.212,11.2185,12400.0
2005-06-01 13:05:00,17.32,17.33,17.32,17.32,25600.0,11.2185,11.2249,11.2185,11.2185,25600.0
2005-06-01 13:10:00,17.31,17.32,17.31,17.32,43200.0,11.212,11.2185,11.212,11.2185,43200.0
2005-06-01 13:15:00,17.32,17.33,17.31,17.31,28800.0,11.2185,11.2249,11.212,11.212,28800.0
2005-06-01 13:20:00,17.31,17.33,17.31,17.33,24400.0,11.212,11.2249,11.212,11.2249,24400.0
2005-06-01 13:25:00,17.33,17.33,17.32,17.32,20400.0,11.2249,11.2249,11.2185,11.2185,20400.0
2005-06-01 13:30:00,17.33,17.33,17.32,17.33,30800.0,11.2249,11.2249,11.2185,11.2249,30800.0
2005-06-01 13:35:00,17.33,17.36,17.33,17.35,99200.0,11.2249,11.2444,11.2249,11.2379,99200.0
2005-06-01 13:40:00,17.34,17.34,17.33,17.34,5600.0,11.2314,11.2314,11.2249,11.2314,5600.0
2005-06-01 13:45:00,17.33,17.34,17.32,17.34,7600.0,11.2249,11.2314,11.2185,11.2314,7600.0
2005-06-01 13:50:00,17.34,17.36,17.34,17.35,44800.0,11.2314,11.2444,11.2314,11.2379,44800.0
2005-06-01 13:55:00,17.35,17.35,17.34,17.35,13600.0,11.2379,11.2379,11.2314,11.2379,13600.0
2005-06-01 14:00:00,17.35,17.36,17.32,17.33,66400.0,11.2379,11.2444,11.2185,11.2249,66400.0
2005-06-01 14:05:00,17.33,17.35,17.33,17.33,38000.0,11.2249,11.2379,11.2249,11.2249,38000.0
2005-06-01 14:10:00,17.33,17.35,17.33,17.34,18800.0,11.2249,11.2379,11.2249,11.2314,18800.0
2005-06-01 14:15:00,17.34,17.34,17.31,17.32,31200.0,11.2314,11.2314,11.212,11.2185,31200.0
2005-06-01 14:20:00,17.32,17.35,17.32,17.33,34800.0,11.2185,11.2379,11.2185,11.2249,34800.0
2005-06-01 14:25:00,17.32,17.34,17.32,17.34,34800.0,11.2185,11.2314,11.2185,11.2314,34800.0
2005-06-01 14:30:00,17.34,17.34,17.33,17.33,51200.0,11.2314,11.2314,11.2249,11.2249,51200.0
2005-06-01 14:35:00,17.33,17.33,17.32,17.33,46000.0,11.2249,11.2249,11.2185,11.2249,46000.0
2005-06-01 14:40:00,17.33,17.33,17.27,17.28,96000.0,11.2249,11.2249,11.1861,11.1926,96000.0
2005-06-01 14:45:00,17.28,17.28,17.21,17.24,98000.0,11.1926,11.1926,11.1472,11.1666,98000.0
2005-06-01 14:50:00,17.24,17.27,17.24,17.25,70800.0,11.1666,11.1861,11.1666,11.1731,70800.0
2005-06-01 14:55:00,17.25,17.25,17.22,17.24,52000.0,11.1731,11.1731,11.1537,11.1666,52000.0
2005-06-01 15:00:00,17.23,17.26,17.23,17.25,73600.0,11.1602,11.1796,11.1602,11.1731,73600.0
2005-06-01 15:05:00,17.25,17.27,17.21,17.21,46800.0,11.1731,11.1861,11.1472,11.1472,46800.0
2005-06-01 15:10:00,17.21,17.22,17.19,17.22,68400.0,11.1472,11.1537,11.1343,11.1537,68400.0
2005-06-01 15:15:00,17.22,17.23,17.22,17.22,70400.0,11.1537,11.1602,11.1537,11.1537,70400.0
2005-06-01 15:20:00,17.22,17.26,17.2,17.26,164800.0,11.1537,11.1796,11.1407,11.1796,164800.0
2005-06-01 15:25:00,17.25,17.25,17.23,17.23,36800.0,11.1731,11.1731,11.1602,11.1602,36800.0
2005-06-01 15:30:00,17.23,17.25,17.23,17.25,78000.0,11.1602,11.1731,11.1602,11.1731,78000.0
2005-06-01 15:35:00,17.25,17.29,17.25,17.27,57600.0,11.1731,11.199,11.1731,11.1861,57600.0
2005-06-01 15:40:00,17.27,17.29,17.27,17.27,40400.0,11.1861,11.199,11.1861,11.1861,40400.0
2005-06-01 15:45:00,17.27,17.29,17.27,17.29,36800.0,11.1861,11.199,11.1861,11.199,36800.0
2005-06-01 15:50:00,17.29,17.29,17.29,17.29,0.0,11.199,11.199,11.199,11.199,0.0
2005-06-01 15:55:00,17.29,17.29,17.29,17.29,0.0,11.199,11.199,11.199,11.199,0.0
2005-06-02 09:30:00,17.29,17.29,17.2,17.21,86800.0,11.199,11.199,11.1407,11.1472,86800.0
2005-06-02 09:35:00,17.21,17.23,17.17,17.22,41600.0,11.1472,11.1602,11.1213,11.1537,41600.0
2005-06-02 09:40:00,17.22,17.23,17.16,17.2,59200.0,11.1537,11.1602,11.1148,11.1407,59200.0
2005-06-02 09:45:00,17.2,17.23,17.18,17.18,31200.0,11.1407,11.1602,11.1278,11.1278,31200.0
2005-06-02 09:50:00,17.18,17.18,17.15,17.18,11600.0,11.1278,11.1278,11.1084,11.1278,11600.0
2005-06-02 09:55:00,17.2,17.22,17.18,17.21,32800.0,11.1407,11.1537,11.1278,11.1472,32800.0
2005-06-02 10:00:00,17.23,17.23,17.2,17.2,17200.0,11.1602,11.1602,11.1407,11.1407,17200.0
2005-06-02 10:05:00,17.2,17.21,17.19,17.19,14000.0,11.1407,11.1472,11.1343,11.1343,14000.0
2005-06-02 10:10:00,17.18,17.18,17.18,17.18,26400.0,11.1278,11.1278,11.1278,11.1278,26400.0
2005-06-02 10:15:00,17.18,17.18,17.09,17.09,69200.0,11.1278,11.1278,11.0695,11.0695,69200.0
2005-06-02 10:20:00,17.09,17.13,17.08,17.11,77600.0,11.0695,11.0954,11.063,11.0824,77600.0
2005-06-02 10:25:00,17.1,17.1,17.06,17.08,16400.0,11.076,11.076,11.0501,11.063,16400.0
2005-06-02 10:30:00,17.08,17.11,17.08,17.1,6000.0,11.063,11.0824,11.063,11.076,6000.0
2005-06-02 10:35:00,17.1,17.12,17.09,17.12,83600.0,11.076,11.0889,11.0695,11.0889,83600.0
2005-06-02 10:40:00,17.11,17.16,17.11,17.16,59600.0,11.0824,11.1148,11.0824,11.1148,59600.0
2005-06-02 10:45:00,17.17,17.21,17.17,17.18,82800.0,11.1213,11.1472,11.1213,11.1278,82800.0
2005-06-02 10:50:00,17.18,17.22,17.16,17.22,90400.0,11.1278,11.1537,11.1148,11.1537,90400.0
2005-06-02 10:55:00,17.23,17.25,17.19,17.19,45200.0,11.1602,11.1731,11.1343,11.1343,45200.0
2005-06-02 11:00:00,17.19,17.2,17.19,17.2,9600.0,11.1343,11.1407,11.1343,11.1407,9600.0
2005-06-02 11:05:00,17.19,17.2,17.18,17.2,9600.0,11.1343,11.1407,11.1278,11.1407,9600.0
2005-06-02 11:10:00,17.2,17.21,17.2,17.21,21200.0,11.1407,11.1472,11.1407,11.1472,21200.0
2005-06-02 11:15:00,17.21,17.21,17.2,17.21,8800.0,11.1472,11.1472,11.1407,11.1472,8800.0
2005-06-02 11:20:00,17.21,17.22,17.2,17.2,11600.0,11.1472,11.1537,11.1407,11.1407,11600.0
2005-06-02 11:25:00,17.21,17.21,17.2,17.2,16000.0,11.1472,11.1472,11.1407,11.1407,16000.0
2005-06-02 11:30:00,17.2,17.25,17.2,17.25,12400.0,11.1407,11.1731,11.1407,11.1731,12400.0
2005-06-02 11:35:00,17.25,17.27,17.24,17.27,32000.0,11.1731,11.1861,11.1666,11.1861,32000.0
2005-06-02 11:40:00,17.27,17.29,17.27,17.29,58400.0,11.1861,11.199,11.1861,11.199,58400.0
2005-06-02 11:45:00,17.28,17.29,17.27,17.29,14400.0,11.1926,11.199,11.1861,11.199,14400.0
2005-06-02 11:50:00,17.29,17.3,17.28,17.3,20800.0,11.199,11.2055,11.1926,11.2055,20800.0
2005-06-02 11:55:00,17.3,17.34,17.3,17.34,60400.0,11.2055,11.2314,11.2055,11.2314,60400.0
2005-06-02 12:00:00,17.33,17.4,17.33,17.4,68000.0,11.2249,11.2703,11.2249,11.2703,68000.0
2005-06-02 12:05:00,17.4,17.44,17.4,17.41,56800.0,11.2703,11.2962,11.2703,11.2768,56800.0
2005-06-02 12:10:00,17.41,17.5,17.41,17.5,248800.0,11.2768,11.3351,11.2768,11.3351,248800.0
2005-06-02 12:15:00,17.5,17.5,17.48,17.5,73600.0,11.3351,11.3351,11.3221,11.3351,73600.0
2005-06-02 12:20:00,17.5,17.51,17.5,17.51,68800.0,11.3351,11.3415,11.3351,11.3415,68800.0
2005-06-02 12:25:00,17.52,17.56,17.52,17.54,75200.0,11.348,11.3739,11.348,11.361,75200.0
2005-06-02 12:30:00,17.54,17.63,17.54,17.63,150000.0,11.361,11.4193,11.361,11.4193,150000.0
2005-06-02 12:35:00,17.61,17.71,17.61,17.71,131200.0,11.4063,11.4711,11.4063,11.4711,131200.0
2005-06-02 12:40:00,17.72,17.73,17.7,17.73,180400.0,11.4776,11.484,11.4646,11.484,180400.0
2005-06-02 12:45:00,17.73,17.74,17.73,17.74,187200.0,11.484,11.4905,11.484,11.4905,187200.0
2005-06-02 12:50:00,17.74,17.86,17.74,17.77,166000.0,11.4905,11.5682,11.4905,11.5099,166000.0
2005-06-02 12:55:00,17.78,17.84,17.78,17.81,63200.0,11.5164,11.5553,11.5164,11.5358,63200.0
2005-06-02 13:00:00,17.8,17.83,17.79,17.83,54000.0,11.5294,11.5488,11.5229,11.5488,54000.0
2005-06-02 13:05:00,17.83,17.87,17.83,17.87,70000.0,11.5488,11.5747,11.5488,11.5747,70000.0
2005-06-02 13:10:00,17.87,17.96,17.87,17.96,176800.0,11.5747,11.633,11.5747,11.633,176800.0
2005-06-02 13:15:00,17.94,18.05,17.94,17.95,165200.0,11.62,11.6913,11.62,11.6265,165200.0
2005-06-02 13:20:00,17.95,17.95,17.89,17.9,78000.0,11.6265,11.6265,11.5877,11.5941,78000.0
2005-06-02 13:25:00,17.9,17.92,17.86,17.86,98400.0,11.5941,11.6071,11.5682,11.5682,98400.0
2005-06-02 13:30:00,17.86,17.86,17.83,17.85,143200.0,11.5682,11.5682,11.5488,11.5618,143200.0
2005-06-02 13:35:00,17.84,17.86,17.81,17.85,113200.0,11.5553,11.5682,11.5358,11.5618,113200.0
2005-06-02 13:40:00,17.86,17.9,17.86,17.9,98800.0,11.5682,11.5941,11.5682,11.5941,98800.0
2005-06-02 13:45:00,17.9,17.93,17.9,17.93,44800.0,11.5941,11.6136,11.5941,11.6136,44800.0
2005-06-02 13:50:00,17.95,17.98,17.93,17.98,71600.0,11.6265,11.646,11.6136,11.646,71600.0
2005-06-02 13:55:00,17.98,17.98,17.96,17.97,62000.0,11.646,11.646,11.633,11.6395,62000.0
2005-06-02 14:00:00,17.97,17.98,17.96,17.98,48000.0,11.6395,11.646,11.633,11.646,48000.0
2005-06-02 14:05:00,17.98,17.98,17.96,17.98,69200.0,11.646,11.646,11.633,11.646,69200.0
2005-06-02 14:10:00,17.98,17.99,17.97,17.99,51600.0,11.646,11.6524,11.6395,11.6524,51600.0
2005-06-02 14:15:00,18.0,18.13,17.99,18.12,252400.0,11.6589,11.7431,11.6524,11.7366,252400.0
2005-06-02 14:20:00,18.13,18.15,18.05,18.05,145600.0,11.7431,11.7561,11.6913,11.6913,145600.0
2005-06-02 14:25:00,18.05,18.06,18.03,18.05,244800.0,11.6913,11.6978,11.6783,11.6913,244800.0
2005-06-02 14:30:00,18.05,18.05,18.01,18.01,316800.0,11.6913,11.6913,11.6654,11.6654,316800.0
2005-06-02 14:35:00,18.01,18.02,17.9,17.9,538000.0,11.6654,11.6719,11.5941,11.5941,538000.0
2005-06-02 14:40:00,17.91,17.92,17.85,17.92,494000.0,11.6006,11.6071,11.5618,11.6071,494000.0
2005-06-02 14:45:00,17.93,17.93,17.84,17.85,232000.0,11.6136,11.6136,11.5553,11.5618,232000.0
2005-06-02 14:50:00,17.85,17.94,17.85,17.92,610800.0,11.5618,11.62,11.5618,11.6071,610800.0
2005-06-02 14:55:00,17.93,17.93,17.83,17.85,165200.0,11.6136,11.6136,11.5488,11.5618,165200.0
2005-06-02 15:00:00,17.85,17.88,17.83,17.88,258000.0,11.5618,11.5812,11.5488,11.5812,258000.0
2005-06-02 15:05:00,17.89,17.89,17.85,17.86,89600.0,11.5877,11.5877,11.5618,11.5682,89600.0
2005-06-02 15:10:00,17.86,17.91,17.86,17.9,108800.0,11.5682,11.6006,11.5682,11.5941,108800.0
2005-06-02 15:15:00,17.9,17.9,17.86,17.87,70800.0,11.5941,11.5941,11.5682,11.5747,70800.0
2005-06-02 15:20:00,17.87,17.87,17.83,17.83,100000.0,11.5747,11.5747,11.5488,11.5488,100000.0
2005-06-02 15:25:00,17.83,17.83,17.8,17.8,177200.0,11.5488,11.5488,11.5294,11.5294,177200.0
2005-06-02 15:30:00,17.8,17.81,17.78,17.78,112800.0,11.5294,11.5358,11.5164,11.5164,112800.0
2005-06-02 15:35:00,17.78,17.83,17.78,17.81,158800.0,11.5164,11.5488,11.5164,11.5358,158800.0
2005-06-02 15:40:00,17.81,17.83,17.8,17.83,128000.0,11.5358,11.5488,11.5294,11.5488,128000.0
2005-06-02 15:45:00,17.83,17.84,17.81,17.83,188400.0,11.5488,11.5553,11.5358,11.5488,188400.0
2005-06-02 15:50:00,17.84,17.87,17.82,17.86,201200.0,11.5553,11.5747,11.5423,11.5682,201200.0
2005-06-02 15:55:00,17.86,17.9,17.86,17.89,278800.0,11.5682,11.5941,11.5682,11.5877,278800.0
2005-06-03 09:30:00,17.9,17.9,17.83,17.83,45200.0,11.5941,11.5941,11.5488,11.5488,45200.0
2005-06-03 09:35:00,17.83,17.88,17.83,17.86,86000.0,11.5488,11.5812,11.5488,11.5682,86000.0
2005-06-03 09:40:00,17.86,17.86,17.77,17.79,76000.0,11.5682,11.5682,11.5099,11.5229,76000.0
2005-06-03 09:45:00,17.8,17.83,17.8,17.8,88800.0,11.5294,11.5488,11.5294,11.5294,88800.0
2005-06-03 09:50:00,17.8,17.81,17.75,17.81,118400.0,11.5294,11.5358,11.497,11.5358,118400.0
2005-06-03 09:55:00,17.81,17.82,17.79,17.82,60400.0,11.5358,11.5423,11.5229,11.5423,60400.0
2005-06-03 10:00:00,17.85,17.85,17.81,17.82,43200.0,11.5618,11.5618,11.5358,11.5423,43200.0
2005-06-03 10:05:00,17.82,17.82,17.81,17.82,30400.0,11.5423,11.5423,11.5358,11.5423,30400.0
2005-06-03 10:10:00,17.81,17.86,17.81,17.85,83600.0,11.5358,11.5682,11.5358,11.5618,83600.0
2005-06-03 10:15:00,17.86,17.9,17.86,17.89,110000.0,11.5682,11.5941,11.5682,11.5877,110000.0
2005-06-03 10:20:00,17.89,17.9,17.85,17.85,38000.0,11.5877,11.5941,11.5618,11.5618,38000.0
2005-06-03 10:25:00,17.85,17.86,17.83,17.83,14400.0,11.5618,11.5682,11.5488,11.5488,14400.0
2005-06-03 10:30:00,17.82,17.83,17.82,17.83,38800.0,11.5423,11.5488,11.5423,11.5488,38800.0
2005-06-03 10:35:00,17.83,17.83,17.82,17.82,38400.0,11.5488,11.5488,11.5423,11.5423,38400.0
2005-06-03 10:40:00,17.82,17.83,17.81,17.83,26800.0,11.5423,11.5488,11.5358,11.5488,26800.0
2005-06-03 10:45:00,17.83,17.83,17.82,17.82,28400.0,11.5488,11.5488,11.5423,11.5423,28400.0
2005-06-03 10:50:00,17.82,17.84,17.82,17.84,34000.0,11.5423,11.5553,11.5423,11.5553,34000.0
2005-06-03 10:55:00,17.84,17.88,17.83,17.87,102400.0,11.5553,11.5812,11.5488,11.5747,102400.0
2005-06-03 11:00:00,17.87,17.9,17.87,17.9,113600.0,11.5747,11.5941,11.5747,11.5941,113600.0
2005-06-03 11:05:00,17.9,17.9,17.87,17.87,44400.0,11.5941,11.5941,11.5747,11.5747,44400.0
2005-06-03 11:10:00,17.87,17.89,17.87,17.87,9600.0,11.5747,11.5877,11.5747,11.5747,9600.0
2005-06-03 11:15:00,17.87,17.88,17.87,17.88,66000.0,11.5747,11.5812,11.5747,11.5812,66000.0
2005-06-03 11:20:00,17.88,17.89,17.87,17.89,14000.0,11.5812,11.5877,11.5747,11.5877,14000.0
2005-06-03 11:25:00,17.89,17.89,17.89,17.89,32800.0,11.5877,11.5877,11.5877,11.5877,32800.0
2005-06-03 11:30:00,17.89,17.89,17.89,17.89,110800.0,11.5877,11.5877,11.5877,11.5877,110800.0
2005-06-03 11:35:00,17.89,17.9,17.84,17.84,35600.0,11.5877,11.5941,11.5553,11.5553,35600.0
2005-06-03 11:40:00,17.84,17.85,17.84,17.85,56000.0,11.5553,11.5618,11.5553,11.5618,56000.0
2005-06-03 11:45:00,17.84,17.84,17.81,17.81,19200.0,11.5553,11.5553,11.5358,11.5358,19200.0
2005-06-03 11:50:00,17.81,17.82,17.8,17.8,40400.0,11.5358,11.5423,11.5294,11.5294,40400.0
2005-06-03 11:55:00,17.8,17.8,17.79,17.79,36800.0,11.5294,11.5294,11.5229,11.5229,36800.0
2005-06-03 12:00:00,17.78,17.79,17.78,17.79,26400.0,11.5164,11.5229,11.5164,11.5229,26400.0
2005-06-03 12:05:00,17.79,17.79,17.79,17.79,32000.0,11.5229,11.5229,11.5229,11.5229,32000.0
2005-06-03 12:10:00,17.79,17.79,17.77,17.79,89600.0,11.5229,11.5229,11.5099,11.5229,89600.0
2005-06-03 12:15:00,17.78,17.79,17.77,17.79,74000.0,11.5164,11.5229,11.5099,11.5229,74000.0
2005-06-03 12:20:00,17.79,17.8,17.79,17.79,14000.0,11.5229,11.5294,11.5229,11.5229,14000.0
2005-06-03 12:25:00,17.79,17.79,17.79,17.79,24400.0,11.5229,11.5229,11.5229,11.5229,24400.0
2005-06-03 12:30:00,17.79,17.79,17.78,17.78,27600.0,11.5229,11.5229,11.5164,11.5164,27600.0
2005-06-03 12:35:00,17.78,17.81,17.77,17.81,45600.0,11.5164,11.5358,11.5099,11.5358,45600.0
2005-06-03 12:40:00,17.81,17.81,17.79,17.8,53600.0,11.5358,11.5358,11.5229,11.5294,53600.0
2005-06-03 12:45:00,17.8,17.8,17.79,17.79,8000.0,11.5294,11.5294,11.5229,11.5229,8000.0
2005-06-03 12:50:00,17.79,17.79,17.78,17.78,11600.0,11.5229,11.5229,11.5164,11.5164,11600.0
2005-06-03 12:55:00,17.77,17.78,17.76,17.76,52000.0,11.5099,11.5164,11.5035,11.5035,52000.0
2005-06-03 13:00:00,17.77,17.78,17.76,17.78,22000.0,11.5099,11.5164,11.5035,11.5164,22000.0
2005-06-03 13:05:00,17.78,17.78,17.78,17.78,6000.0,11.5164,11.5164,11.5164,11.5164,6000.0
2005-06-03 13:10:00,17.78,17.78,17.78,17.78,7200.0,11.5164,11.5164,11.5164,11.5164,7200.0
2005-06-03 13:15:00,17.78,17.78,17.77,17.78,23200.0,11.5164,11.5164,11.5099,11.5164,23200.0
2005-06-03 13:20:00,17.78,17.78,17.77,17.77,13200.0,11.5164,11.5164,11.5099,11.5099,13200.0
2005-06-03 13:25:00,17.77,17.79,17.77,17.79,25200.0,11.5099,11.5229,11.5099,11.5229,25200.0
2005-06-03 13:30:00,17.79,17.8,17.79,17.8,14000.0,11.5229,11.5294,11.5229,11.5294,14000.0
2005-06-03 13:35:00,17.8,17.8,17.79,17.8,4000.0,11.5294,11.5294,11.5229,11.5294,4000.0
2005-06-03 13:40:00,17.8,17.81,17.8,17.81,23200.0,11.5294,11.5358,11.5294,11.5358,23200.0
2005-06-03 13:45:00,17.81,17.82,17.81,17.81,12000.0,11.5358,11.5423,11.5358,11.5358,12000.0
2005-06-03 13:50:00,17.81,17.81,17.81,17.81,12400.0,11.5358,11.5358,11.5358,11.5358,12400.0
2005-06-03 13:55:00,17.81,17.81,17.78,17.78,16400.0,11.5358,11.5358,11.5164,11.5164,16400.0
2005-06-03 14:00:00,17.78,17.79,17.78,17.78,6000.0,11.5164,11.5229,11.5164,11.5164,6000.0
2005-06-03 14:05:00,17.78,17.79,17.78,17.79,35200.0,11.5164,11.5229,11.5164,11.5229,35200.0
2005-06-03 14:10:00,17.79,17.79,17.78,17.78,22000.0,11.5229,11.5229,11.5164,11.5164,22000.0
2005-06-03 14:15:00,17.78,17.83,17.78,17.83,18400.0,11.5164,11.5488,11.5164,11.5488,18400.0
2005-06-03 14:20:00,17.83,17.83,17.82,17.82,7600.0,11.5488,11.5488,11.5423,11.5423,7600.0
2005-06-03 14:25:00,17.82,17.82,17.81,17.81,9200.0,11.5423,11.5423,11.5358,11.5358,9200.0
2005-06-03 14:30:00,17.81,17.83,17.81,17.83,23600.0,11.5358,11.5488,11.5358,11.5488,23600.0
2005-06-03 14:35:00,17.83,17.85,17.82,17.84,40000.0,11.5488,11.5618,11.5423,11.5553,40000.0
2005-06-03 14:40:00,17.84,17.88,17.84,17.88,40000.0,11.5553,11.5812,11.5553,11.5812,40000.0
2005-06-03 14:45:00,17.88,17.9,17.86,17.86,46800.0,11.5812,11.5941,11.5682,11.5682,46800.0
2005-06-03 14:50:00,17.86,17.87,17.84,17.84,12000.0,11.5682,11.5747,11.5553,11.5553,12000.0
2005-06-03 14:55:00,17.84,17.85,17.83,17.85,29600.0,11.5553,11.5618,11.5488,11.5618,29600.0
2005-06-03 15:00:00,17.86,17.89,17.86,17.89,32800.0,11.5682,11.5877,11.5682,11.5877,32800.0
2005-06-03 15:05:00,17.89,17.91,17.89,17.9,40400.0,11.5877,11.6006,11.5877,11.5941,40400.0
2005-06-03 15:10:00,17.9,17.9,17.87,17.87,19600.0,11.5941,11.5941,11.5747,11.5747,19600.0
2005-06-03 15:15:00,17.87,17.88,17.86,17.88,40800.0,11.5747,11.5812,11.5682,11.5812,40800.0
2005-06-03 15:20:00,17.88,17.88,17.86,17.86,20000.0,11.5812,11.5812,11.5682,11.5682,20000.0
2005-06-03 15:25:00,17.85,17.85,17.84,17.85,27600.0,11.5618,11.5618,11.5553,11.5618,27600.0
2005-06-03 15:30:00,17.85,17.86,17.84,17.86,42800.0,11.5618,11.5682,11.5553,11.5682,42800.0
2005-06-03 15:35:00,17.86,17.88,17.86,17.87,29200.0,11.5682,11.5812,11.5682,11.5747,29200.0
2005-06-03 15:40:00,17.88,17.89,17.87,17.89,70000.0,11.5812,11.5877,11.5747,11.5877,70000.0
2005-06-03 15:45:00,17.89,17.91,17.89,17.91,37600.0,11.5877,11.6006,11.5877,11.6006,37600.0
2005-06-03 15:50:00,17.91,17.91,17.86,17.86,61600.0,11.6006,11.6006,11.5682,11.5682,61600.0
2005-06-03 15:55:00,17.86,17.86,17.84,17.84,67600.0,11.5682,11.5682,11.5553,11.5553,67600.0
2005-06-06 09:30:00,17.91,17.91,17.89,17.89,26800.0,11.6006,11.6006,11.5877,11.5877,26800.0
2005-06-06 09:35:00,17.86,17.88,17.8,17.87,22800.0,11.5682,11.5812,11.5294,11.5747,22800.0
2005-06-06 09:40:00,17.86,17.86,17.72,17.8,46400.0,11.5682,11.5682,11.4776,11.5294,46400.0
2005-06-06 09:45:00,17.78,17.78,17.72,17.74,32400.0,11.5164,11.5164,11.4776,11.4905,32400.0
2005-06-06 09:50:00,17.74,17.78,17.74,17.75,38400.0,11.4905,11.5164,11.4905,11.497,38400.0
2005-06-06 09:55:00,17.75,17.8,17.75,17.79,32000.0,11.497,11.5294,11.497,11.5229,32000.0
2005-06-06 10:00:00,17.77,17.8,17.76,17.78,34800.0,11.5099,11.5294,11.5035,11.5164,34800.0
2005-06-06 10:05:00,17.79,17.83,17.78,17.8,63600.0,11.5229,11.5488,11.5164,11.5294,63600.0
2005-06-06 10:10:00,17.8,17.81,17.78,17.8,48800.0,11.5294,11.5358,11.5164,11.5294,48800.0
2005-06-06 10:15:00,17.81,17.81,17.78,17.81,37200.0,11.5358,11.5358,11.5164,11.5358,37200.0
2005-06-06 10:20:00,17.81,17.81,17.78,17.79,28400.0,11.5358,11.5358,11.5164,11.5229,28400.0
2005-06-06 10:25:00,17.79,17.8,17.76,17.76,40800.0,11.5229,11.5294,11.5035,11.5035,40800.0
2005-06-06 10:30:00,17.76,17.77,17.74,17.75,27200.0,11.5035,11.5099,11.4905,11.497,27200.0
2005-06-06 10:35:00,17.75,17.77,17.74,17.77,24800.0,11.497,11.5099,11.4905,11.5099,24800.0
2005-06-06 10:40:00,17.75,17.75,17.72,17.75,72800.0,11.497,11.497,11.4776,11.497,72800.0
2005-06-06 10:45:00,17.75,17.75,17.71,17.72,50000.0,11.497,11.497,11.4711,11.4776,50000.0
2005-06-06 10:50:00,17.72,17.73,17.68,17.68,54400.0,11.4776,11.484,11.4516,11.4516,54400.0
2005-06-06 10:55:00,17.68,17.68,17.64,17.64,73200.0,11.4516,11.4516,11.4257,11.4257,73200.0
2005-06-06 11:00:00,17.65,17.66,17.65,17.66,71200.0,11.4322,11.4387,11.4322,11.4387,71200.0
2005-06-06 11:05:00,17.66,17.68,17.66,17.66,82800.0,11.4387,11.4516,11.4387,11.4387,82800.0
2005-06-06 11:10:00,17.65,17.67,17.65,17.65,40000.0,11.4322,11.4452,11.4322,11.4322,40000.0
2005-06-06 11:15:00,17.66,17.67,17.66,17.66,41600.0,11.4387,11.4452,11.4387,11.4387,41600.0
2005-06-06 11:20:00,17.66,17.67,17.66,17.67,32800.0,11.4387,11.4452,11.4387,11.4452,32800.0
2005-06-06 11:25:00,17.67,17.68,17.67,17.67,28000.0,11.4452,11.4516,11.4452,11.4452,28000.0
2005-06-06 11:30:00,17.67,17.67,17.66,17.66,48400.0,11.4452,11.4452,11.4387,11.4387,48400.0
2005-06-06 11:35:00,17.66,17.66,17.64,17.64,23200.0,11.4387,11.4387,11.4257,11.4257,23200.0
2005-06-06 11:40:00,17.64,17.65,17.64,17.64,42000.0,11.4257,11.4322,11.4257,11.4257,42000.0
2005-06-06 11:45:00,17.64,17.64,17.62,17.62,53200.0,11.4257,11.4257,11.4128,11.4128,53200.0
2005-06-06 11:50:00,17.61,17.63,17.59,17.62,96000.0,11.4063,11.4193,11.3933,11.4128,96000.0
2005-06-06 11:55:00,17.62,17.63,17.61,17.61,117200.0,11.4128,11.4193,11.4063,11.4063,117200.0
2005-06-06 12:00:00,17.61,17.64,17.61,17.64,50400.0,11.4063,11.4257,11.4063,11.4257,50400.0
2005-06-06 12:05:00,17.64,17.68,17.64,17.67,62800.0,11.4257,11.4516,11.4257,11.4452,62800.0
2005-06-06 12:10:00,17.67,17.68,17.67,17.67,27200.0,11.4452,11.4516,11.4452,11.4452,27200.0
2005-06-06 12:15:00,17.67,17.67,17.66,17.67,13600.0,11.4452,11.4452,11.4387,11.4452,13600.0
2005-06-06 12:20:00,17.67,17.67,17.65,17.65,16000.0,11.4452,11.4452,11.4322,11.4322,16000.0
2005-06-06 12:25:00,17.65,17.65,17.63,17.63,28800.0,11.4322,11.4322,11.4193,11.4193,28800.0
2005-06-06 12:30:00,17.63,17.65,17.63,17.65,21600.0,11.4193,11.4322,11.4193,11.4322,21600.0
2005-06-06 12:35:00,17.65,17.65,17.64,17.64,11600.0,11.4322,11.4322,11.4257,11.4257,11600.0
2005-06-06 12:40:00,17.64,17.64,17.63,17.63,26000.0,11.4257,11.4257,11.4193,11.4193,26000.0
2005-06-06 12:45:00,17.63,17.63,17.63,17.63,12800.0,11.4193,11.4193,11.4193,11.4193,12800.0
2005-06-06 12:50:00,17.63,17.64,17.63,17.63,15600.0,11.4193,11.4257,11.4193,11.4193,15600.0
2005-06-06 12:55:00,17.63,17.64,17.63,17.64,19200.0,11.4193,11.4257,11.4193,11.4257,19200.0
2005-06-06 13:00:00,17.64,17.64,17.62,17.63,26800.0,11.4257,11.4257,11.4128,11.4193,26800.0
2005-06-06 13:05:00,17.63,17.64,17.61,17.63,46400.0,11.4193,11.4257,11.4063,11.4193,46400.0
2005-06-06 13:10:00,17.64,17.65,17.63,17.65,11600.0,11.4257,11.4322,11.4193,11.4322,11600.0
2005-06-06 13:15:00,17.64,17.66,17.64,17.65,12800.0,11.4257,11.4387,11.4257,11.4322,12800.0
2005-06-06 13:20:00,17.65,17.66,17.65,17.65,21200.0,11.4322,11.4387,11.4322,11.4322,21200.0
2005-06-06 13:25:00,17.65,17.66,17.65,17.66,17200.0,11.4322,11.4387,11.4322,11.4387,17200.0
2005-06-06 13:30:00,17.66,17.67,17.66,17.66,37200.0,11.4387,11.4452,11.4387,11.4387,37200.0
2005-06-06 13:35:00,17.66,17.67,17.66,17.67,10000.0,11.4387,11.4452,11.4387,11.4452,10000.0
2005-06-06 13:40:00,17.67,17.71,17.67,17.67,28000.0,11.4452,11.4711,11.4452,11.4452,28000.0
2005-06-06 13:45:00,17.68,17.68,17.68,17.68,8000.0,11.4516,11.4516,11.4516,11.4516,8000.0
2005-06-06 13:50:00,17.69,17.7,17.68,17.69,14800.0,11.4581,11.4646,11.4516,11.4581,14800.0
2005-06-06 13:55:00,17.69,17.71,17.68,17.71,18000.0,11.4581,11.4711,11.4516,11.4711,18000.0
2005-06-06 14:00:00,17.71,17.73,17.68,17.73,13600.0,11.4711,11.484,11.4516,11.484,13600.0
2005-06-06 14:05:00,17.74,17.74,17.72,17.72,11600.0,11.4905,11.4905,11.4776,11.4776,11600.0
2005-06-06 14:10:00,17.73,17.73,17.71,17.71,7600.0,11.484,11.484,11.4711,11.4711,7600.0
2005-06-06 14:15:00,17.71,17.71,17.7,17.71,26000.0,11.4711,11.4711,11.4646,11.4711,26000.0
2005-06-06 14:20:00,17.7,17.7,17.69,17.7,8400.0,11.4646,11.4646,11.4581,11.4646,8400.0
2005-06-06 14:25:00,17.7,17.73,17.7,17.73,15200.0,11.4646,11.484,11.4646,11.484,15200.0
2005-06-06 14:30:00,17.73,17.73,17.72,17.72,8800.0,11.484,11.484,11.4776,11.4776,8800.0
2005-06-06 14:35:00,17.73,17.75,17.73,17.74,8400.0,11.484,11.497,11.484,11.4905,8400.0
2005-06-06 14:40:00,17.74,17.74,17.73,17.73,9200.0,11.4905,11.4905,11.484,11.484,9200.0
2005-06-06 14:45:00,17.73,17.73,17.72,17.72,37200.0,11.484,11.484,11.4776,11.4776,37200.0
2005-06-06 14:50:00,17.72,17.73,17.72,17.72,12000.0,11.4776,11.484,11.4776,11.4776,12000.0
2005-06-06 14:55:00,17.72,17.73,17.72,17.72,16800.0,11.4776,11.484,11.4776,11.4776,16800.0
2005-06-06 15:00:00,17.72,17.72,17.71,17.72,27600.0,11.4776,11.4776,11.4711,11.4776,27600.0
2005-06-06 15:05:00,17.73,17.73,17.7,17.7,16000.0,11.484,11.484,11.4646,11.4646,16000.0
2005-06-06 15:10:00,17.71,17.71,17.71,17.71,12800.0,11.4711,11.4711,11.4711,11.4711,12800.0
2005-06-06 15:15:00,17.71,17.71,17.69,17.69,18400.0,11.4711,11.4711,11.4581,11.4581,18400.0
2005-06-06 15:20:00,17.7,17.73,17.7,17.72,21200.0,11.4646,11.484,11.4646,11.4776,21200.0
2005-06-06 15:25:00,17.72,17.72,17.7,17.7,22000.0,11.4776,11.4776,11.4646,11.4646,22000.0
2005-06-06 15:30:00,17.71,17.71,17.69,17.69,27600.0,11.4711,11.4711,11.4581,11.4581,27600.0
2005-06-06 15:35:00,17.69,17.7,17.69,17.7,96800.0,11.4581,11.4646,11.4581,11.4646,96800.0
2005-06-06 15:40:00,17.7,17.72,17.69,17.69,27200.0,11.4646,11.4776,11.4581,11.4581,27200.0
2005-06-06 15:45:00,17.68,17.75,17.68,17.75,34400.0,11.4516,11.497,11.4516,11.497,34400.0
2005-06-06 15:50:00,17.74,17.75,17.74,17.75,44800.0,11.4905,11.497,11.4905,11.497,44800.0
2005-06-06 15:55:00,17.75,17.75,17.74,17.74,78400.0,11.497,11.497,11.4905,11.4905,78400.0
2005-06-07 09:30:00,17.87,17.91,17.87,17.91,59600.0,11.5747,11.6006,11.5747,11.6006,59600.0
2005-06-07 09:35:00,17.9,17.93,17.89,17.93,538000.0,11.5941,11.6136,11.5877,11.6136,538000.0
2005-06-07 09:40:00,17.93,17.94,17.9,17.94,126000.0,11.6136,11.62,11.5941,11.62,126000.0
2005-06-07 09:45:00,17.94,17.95,17.93,17.93,35200.0,11.62,11.6265,11.6136,11.6136,35200.0
2005-06-07 09:50:00,17.93,17.94,17.9,17.92,106400.0,11.6136,11.62,11.5941,11.6071,106400.0
2005-06-07 09:55:00,17.92,17.95,17.92,17.93,114400.0,11.6071,11.6265,11.6071,11.6136,114400.0
2005-06-07 10:00:00,17.94,17.96,17.94,17.96,73200.0,11.62,11.633,11.62,11.633,73200.0
2005-06-07 10:05:00,17.96,18.1,17.96,18.08,74400.0,11.633,11.7237,11.633,11.7107,74400.0
2005-06-07 10:10:00,18.08,18.13,18.08,18.08,41200.0,11.7107,11.7431,11.7107,11.7107,41200.0
2005-06-07 10:15:00,18.08,18.08,18.05,18.05,36400.0,11.7107,11.7107,11.6913,11.6913,36400.0
2005-06-07 10:20:00,18.05,18.05,18.03,18.05,40800.0,11.6913,11.6913,11.6783,11.6913,40800.0
2005-06-07 10:25:00,18.05,18.06,18.05,18.06,31600.0,11.6913,11.6978,11.6913,11.6978,31600.0
2005-06-07 10:30:00,18.06,18.06,18.03,18.03,37200.0,11.6978,11.6978,11.6783,11.6783,37200.0
2005-06-07 10:35:00,18.03,18.05,18.03,18.05,50400.0,11.6783,11.6913,11.6783,11.6913,50400.0
2005-06-07 10:40:00,18.05,18.09,18.05,18.08,64800.0,11.6913,11.7172,11.6913,11.7107,64800.0
2005-06-07 10:45:00,18.1,18.1,18.05,18.05,25600.0,11.7237,11.7237,11.6913,11.6913,25600.0
2005-06-07 10:50:00,18.05,18.09,18.05,18.09,13600.0,11.6913,11.7172,11.6913,11.7172,13600.0
2005-06-07 10:55:00,18.09,18.09,18.08,18.09,20800.0,11.7172,11.7172,11.7107,11.7172,20800.0
2005-06-07 11:00:00,18.09,18.1,18.08,18.09,21600.0,11.7172,11.7237,11.7107,11.7172,21600.0
2005-06-07 11:05:00,18.09,18.12,18.09,18.11,22000.0,11.7172,11.7366,11.7172,11.7302,22000.0
2005-06-07 11:10:00,18.11,18.11,18.1,18.1,10400.0,11.7302,11.7302,11.7237,11.7237,10400.0
2005-06-07 11:15:00,18.1,18.11,18.08,18.09,16800.0,11.7237,11.7302,11.7107,11.7172,16800.0
2005-06-07 11:20:00,18.09,18.1,18.08,18.1,10000.0,11.7172,11.7237,11.7107,11.7237,10000.0
2005-06-07 11:25:00,18.1,18.1,18.08,18.08,22800.0,11.7237,11.7237,11.7107,11.7107,22800.0
2005-06-07 11:30:00,18.08,18.08,18.07,18.08,20400.0,11.7107,11.7107,11.7043,11.7107,20400.0
2005-06-07 11:35:00,18.07,18.08,18.07,18.07,16400.0,11.7043,11.7107,11.7043,11.7043,16400.0
2005-06-07 11:40:00,18.07,18.08,18.07,18.08,30800.0,11.7043,11.7107,11.7043,11.7107,30800.0
2005-06-07 11:45:00,18.08,18.08,18.08,18.08,25200.0,11.7107,11.7107,11.7107,11.7107,25200.0
2005-06-07 11:50:00,18.08,18.09,18.08,18.09,26000.0,11.7107,11.7172,11.7107,11.7172,26000.0
2005-06-07 11:55:00,18.09,18.1,18.08,18.1,231200.0,11.7172,11.7237,11.7107,11.7237,231200.0
2005-06-07 12:00:00,18.1,18.1,18.05,18.06,53200.0,11.7237,11.7237,11.6913,11.6978,53200.0
2005-06-07 12:05:00,18.06,18.06,18.05,18.06,6400.0,11.6978,11.6978,11.6913,11.6978,6400.0
2005-06-07 12:10:00,18.06,18.08,18.06,18.08,222400.0,11.6978,11.7107,11.6978,11.7107,222400.0
2005-06-07 12:15:00,18.09,18.09,18.08,18.08,20000.0,11.7172,11.7172,11.7107,11.7107,20000.0
2005-06-07 12:20:00,18.08,18.09,18.07,18.09,17200.0,11.7107,11.7172,11.7043,11.7172,17200.0
2005-06-07 12:25:00,18.09,18.09,18.08,18.09,7600.0,11.7172,11.7172,11.7107,11.7172,7600.0
2005-06-07 12:30:00,18.08,18.08,18.08,18.08,29200.0,11.7107,11.7107,11.7107,11.7107,29200.0
2005-06-07 12:35:00,18.08,18.08,18.07,18.07,14400.0,11.7107,11.7107,11.7043,11.7043,14400.0
2005-06-07 12:40:00,18.08,18.08,18.07,18.07,5200.0,11.7107,11.7107,11.7043,11.7043,5200.0
2005-06-07 12:45:00,18.07,18.07,18.07,18.07,2800.0,11.7043,11.7043,11.7043,11.7043,2800.0
2005-06-07 12:50:00,18.07,18.07,18.07,18.07,800.0,11.7043,11.7043,11.7043,11.7043,800.0
2005-06-07 12:55:00,18.07,18.08,18.07,18.08,17600.0,11.7043,11.7107,11.7043,11.7107,17600.0
2005-06-07 13:00:00,18.08,18.11,18.08,18.09,18800.0,11.7107,11.7302,11.7107,11.7172,18800.0
2005-06-07 13:05:00,18.1,18.12,18.1,18.11,27600.0,11.7237,11.7366,11.7237,11.7302,27600.0
2005-06-07 13:10:00,18.11,18.12,18.1,18.12,31600.0,11.7302,11.7366,11.7237,11.7366,31600.0
2005-06-07 13:15:00,18.12,18.12,18.11,18.11,20400.0,11.7366,11.7366,11.7302,11.7302,20400.0
2005-06-07 13:20:00,18.11,18.12,18.1,18.1,22400.0,11.7302,11.7366,11.7237,11.7237,22400.0
2005-06-07 13:25:00,18.1,18.1,18.1,18.1,12400.0,11.7237,11.7237,11.7237,11.7237,12400.0
2005-06-07 13:30:00,18.09,18.09,18.08,18.08,16400.0,11.7172,11.7172,11.7107,11.7107,16400.0
2005-06-07 13:35:00,18.09,18.11,18.08,18.1,12000.0,11.7172,11.7302,11.7107,11.7237,12000.0
2005-06-07 13:40:00,18.1,18.1,18.07,18.08,13200.0,11.7237,11.7237,11.7043,11.7107,13200.0
2005-06-07 13:45:00,18.09,18.09,18.08,18.09,8000.0,11.7172,11.7172,11.7107,11.7172,8000.0
2005-06-07 13:50:00,18.08,18.08,18.07,18.07,6800.0,11.7107,11.7107,11.7043,11.7043,6800.0
2005-06-07 13:55:00,18.07,18.07,18.06,18.06,4800.0,11.7043,11.7043,11.6978,11.6978,4800.0
2005-06-07 14:00:00,18.06,18.06,18.05,18.05,11600.0,11.6978,11.6978,11.6913,11.6913,11600.0
2005-06-07 14:05:00,18.05,18.05,18.04,18.04,12400.0,11.6913,11.6913,11.6848,11.6848,12400.0
2005-06-07 14:10:00,18.04,18.04,17.96,18.0,38000.0,11.6848,11.6848,11.633,11.6589,38000.0
2005-06-07 14:15:00,18.0,18.02,18.0,18.02,18800.0,11.6589,11.6719,11.6589,11.6719,18800.0
2005-06-07 14:20:00,18.03,18.03,18.0,18.0,20800.0,11.6783,11.6783,11.6589,11.6589,20800.0
2005-06-07 14:25:00,18.0,18.01,18.0,18.01,9200.0,11.6589,11.6654,11.6589,11.6654,9200.0
2005-06-07 14:30:00,18.0,18.02,18.0,18.01,24000.0,11.6589,11.6719,11.6589,11.6654,24000.0
2005-06-07 14:35:00,18.01,18.02,18.0,18.01,47600.0,11.6654,11.6719,11.6589,11.6654,47600.0
2005-06-07 14:40:00,18.02,18.02,18.0,18.0,36400.0,11.6719,11.6719,11.6589,11.6589,36400.0
2005-06-07 14:45:00,18.01,18.01,17.99,17.99,34800.0,11.6654,11.6654,11.6524,11.6524,34800.0
2005-06-07 14:50:00,17.98,17.99,17.97,17.99,27200.0,11.646,11.6524,11.6395,11.6524,27200.0
2005-06-07 14:55:00,17.99,17.99,17.98,17.98,10000.0,11.6524,11.6524,11.646,11.646,10000.0
2005-06-07 15:00:00,17.98,17.99,17.96,17.96,22400.0,11.646,11.6524,11.633,11.633,22400.0
2005-06-07 15:05:00,17.97,17.97,17.93,17.96,17200.0,11.6395,11.6395,11.6136,11.633,17200.0
2005-06-07 15:10:00,17.95,17.96,17.93,17.95,20400.0,11.6265,11.633,11.6136,11.6265,20400.0
2005-06-07 15:15:00,17.95,17.97,17.95,17.97,17600.0,11.6265,11.6395,11.6265,11.6395,17600.0
2005-06-07 15:20:00,17.96,17.97,17.95,17.97,24800.0,11.633,11.6395,11.6265,11.6395,24800.0
2005-06-07 15:25:00,17.97,17.97,17.95,17.95,31200.0,11.6395,11.6395,11.6265,11.6265,31200.0
2005-06-07 15:30:00,17.95,17.95,17.88,17.89,34400.0,11.6265,11.6265,11.5812,11.5877,34400.0
2005-06-07 15:35:00,17.89,17.92,17.88,17.91,53200.0,11.5877,11.6071,11.5812,11.6006,53200.0
2005-06-07 15:40:00,17.91,17.91,17.85,17.86,28800.0,11.6006,11.6006,11.5618,11.5682,28800.0
2005-06-07 15:45:00,17.85,17.87,17.84,17.85,71200.0,11.5618,11.5747,11.5553,11.5618,71200.0
2005-06-07 15:50:00,17.86,17.88,17.85,17.86,31600.0,11.5682,11.5812,11.5618,11.5682,31600.0
2005-06-07 15:55:00,17.86,17.86,17.86,17.86,56400.0,11.5682,11.5682,11.5682,11.5682,56400.0
2005-06-08 09:30:00,17.95,18.03,17.95,18.03,34000.0,11.6265,11.6783,11.6265,11.6783,34000.0
2005-06-08 09:35:00,18.01,18.07,17.96,17.97,22400.0,11.6654,11.7043,11.633,11.6395,22400.0
2005-06-08 09:40:00,17.97,17.98,17.9,17.91,18000.0,11.6395,11.646,11.5941,11.6006,18000.0
2005-06-08 09:45:00,17.91,17.99,17.91,17.99,37200.0,11.6006,11.6524,11.6006,11.6524,37200.0
2005-06-08 09:50:00,18.0,18.01,17.93,18.0,41600.0,11.6589,11.6654,11.6136,11.6589,41600.0
2005-06-08 09:55:00,18.0,18.03,18.0,18.03,12800.0,11.6589,11.6783,11.6589,11.6783,12800.0
2005-06-08 10:00:00,18.02,18.03,17.96,17.99,23600.0,11.6719,11.6783,11.633,11.6524,23600.0
2005-06-08 10:05:00,18.0,18.0,17.96,17.98,25200.0,11.6589,11.6589,11.633,11.646,25200.0
2005-06-08 10:10:00,18.0,18.0,17.99,17.99,15600.0,11.6589,11.6589,11.6524,11.6524,15600.0
2005-06-08 10:15:00,17.99,18.0,17.98,17.99,17600.0,11.6524,11.6589,11.646,11.6524,17600.0
2005-06-08 10:20:00,18.0,18.0,17.98,18.0,20000.0,11.6589,11.6589,11.646,11.6589,20000.0
2005-06-08 10:25:00,18.0,18.0,17.97,17.97,40800.0,11.6589,11.6589,11.6395,11.6395,40800.0
2005-06-08 10:30:00,17.98,17.98,17.94,17.94,36800.0,11.646,11.646,11.62,11.62,36800.0
2005-06-08 10:35:00,17.94,17.95,17.92,17.95,18400.0,11.62,11.6265,11.6071,11.6265,18400.0
2005-06-08 10:40:00,17.95,17.96,17.95,17.95,8800.0,11.6265,11.633,11.6265,11.6265,8800.0
2005-06-08 10:45:00,17.96,17.99,17.96,17.99,20000.0,11.633,11.6524,11.633,11.6524,20000.0
2005-06-08 10:50:00,17.98,17.98,17.97,17.97,9600.0,11.646,11.646,11.6395,11.6395,9600.0
2005-06-08 10:55:00,17.97,17.98,17.97,17.98,6800.0,11.6395,11.646,11.6395,11.646,6800.0
2005-06-08 11:00:00,17.98,17.98,17.96,17.97,6000.0,11.646,11.646,11.633,11.6395,6000.0
2005-06-08 11:05:00,17.97,17.97,17.95,17.96,5600.0,11.6395,11.6395,11.6265,11.633,5600.0
2005-06-08 11:10:00,17.96,17.96,17.95,17.96,11200.0,11.633,11.633,11.6265,11.633,11200.0
2005-06-08 11:15:00,17.96,17.98,17.96,17.98,16800.0,11.633,11.646,11.633,11.646,16800.0
2005-06-08 11:20:00,17.98,17.99,17.98,17.99,20800.0,11.646,11.6524,11.646,11.6524,20800.0
2005-06-08 11:25:00,17.99,17.99,17.96,17.97,72000.0,11.6524,11.6524,11.633,11.6395,72000.0
2005-06-08 11:30:00,17.97,17.97,17.94,17.94,44000.0,11.6395,11.6395,11.62,11.62,44000.0
2005-06-08 11:35:00,17.93,17.95,17.93,17.95,4000.0,11.6136,11.6265,11.6136,11.6265,4000.0
2005-06-08 11:40:00,17.94,17.94,17.92,17.92,10800.0,11.62,11.62,11.6071,11.6071,10800.0
2005-06-08 11:45:00,17.92,17.93,17.92,17.93,18400.0,11.6071,11.6136,11.6071,11.6136,18400.0
2005-06-08 11:50:00,17.93,17.93,17.92,17.93,13600.0,11.6136,11.6136,11.6071,11.6136,13600.0
2005-06-08 11:55:00,17.93,17.96,17.93,17.93,13600.0,11.6136,11.633,11.6136,11.6136,13600.0
2005-06-08 12:00:00,17.94,17.95,17.93,17.93,6800.0,11.62,11.6265,11.6136,11.6136,6800.0
2005-06-08 12:05:00,17.93,17.93,17.92,17.92,14400.0,11.6136,11.6136,11.6071,11.6071,14400.0
2005-06-08 12:10:00,17.93,17.95,17.92,17.95,8400.0,11.6136,11.6265,11.6071,11.6265,8400.0
2005-06-08 12:15:00,17.95,17.95,17.92,17.93,12000.0,11.6265,11.6265,11.6071,11.6136,12000.0
2005-06-08 12:20:00,17.93,17.94,17.93,17.94,10800.0,11.6136,11.62,11.6136,11.62,10800.0
2005-06-08 12:25:00,17.95,17.95,17.94,17.94,14800.0,11.6265,11.6265,11.62,11.62,14800.0
2005-06-08 12:30:00,17.94,17.94,17.91,17.92,16800.0,11.62,11.62,11.6006,11.6071,16800.0
2005-06-08 12:35:00,17.91,17.93,17.91,17.93,8400.0,11.6006,11.6136,11.6006,11.6136,8400.0
2005-06-08 12:40:00,17.94,17.96,17.94,17.96,10400.0,11.62,11.633,11.62,11.633,10400.0
2005-06-08 12:45:00,17.96,17.96,17.93,17.95,9600.0,11.633,11.633,11.6136,11.6265,9600.0
2005-06-08 12:50:00,17.95,17.95,17.93,17.93,8400.0,11.6265,11.6265,11.6136,11.6136,8400.0
2005-06-08 12:55:00,17.94,17.94,17.93,17.93,4400.0,11.62,11.62,11.6136,11.6136,4400.0
2005-06-08 13:00:00,17.91,17.91,17.86,17.91,64800.0,11.6006,11.6006,11.5682,11.6006,64800.0
2005-06-08 13:05:00,17.91,17.93,17.9,17.9,8000.0,11.6006,11.6136,11.5941,11.5941,8000.0
2005-06-08 13:10:00,17.9,17.92,17.89,17.92,26000.0,11.5941,11.6071,11.5877,11.6071,26000.0
2005-06-08 13:15:00,17.92,17.92,17.88,17.88,16400.0,11.6071,11.6071,11.5812,11.5812,16400.0
2005-06-08 13:20:00,17.88,17.89,17.86,17.89,16400.0,11.5812,11.5877,11.5682,11.5877,16400.0
2005-06-08 13:25:00,17.87,17.9,17.87,17.89,9600.0,11.5747,11.5941,11.5747,11.5877,9600.0
2005-06-08 13:30:00,17.89,17.91,17.88,17.89,14800.0,11.5877,11.6006,11.5812,11.5877,14800.0
2005-06-08 13:35:00,17.89,17.89,17.87,17.87,2400.0,11.5877,11.5877,11.5747,11.5747,2400.0
2005-06-08 13:40:00,17.87,17.88,17.87,17.88,6800.0,11.5747,11.5812,11.5747,11.5812,6800.0
2005-06-08 13:45:00,17.88,17.88,17.86,17.86,8800.0,11.5812,11.5812,11.5682,11.5682,8800.0
2005-06-08 13:50:00,17.86,17.86,17.81,17.81,24400.0,11.5682,11.5682,11.5358,11.5358,24400.0
2005-06-08 13:55:00,17.8,17.83,17.8,17.83,36000.0,11.5294,11.5488,11.5294,11.5488,36000.0
2005-06-08 14:00:00,17.84,17.84,17.79,17.79,48800.0,11.5553,11.5553,11.5229,11.5229,48800.0
2005-06-08 14:05:00,17.78,17.79,17.75,17.76,53200.0,11.5164,11.5229,11.497,11.5035,53200.0
2005-06-08 14:10:00,17.76,17.76,17.73,17.74,80400.0,11.5035,11.5035,11.484,11.4905,80400.0
2005-06-08 14:15:00,17.74,17.77,17.74,17.77,19200.0,11.4905,11.5099,11.4905,11.5099,19200.0
2005-06-08 14:20:00,17.76,17.77,17.75,17.77,15600.0,11.5035,11.5099,11.497,11.5099,15600.0
2005-06-08 14:25:00,17.78,17.78,17.74,17.74,18000.0,11.5164,11.5164,11.4905,11.4905,18000.0
2005-06-08 14:30:00,17.74,17.74,17.72,17.72,8400.0,11.4905,11.4905,11.4776,11.4776,8400.0
2005-06-08 14:35:00,17.71,17.71,17.69,17.7,68000.0,11.4711,11.4711,11.4581,11.4646,68000.0
2005-06-08 14:40:00,17.7,17.74,17.7,17.71,81600.0,11.4646,11.4905,11.4646,11.4711,81600.0
2005-06-08 14:45:00,17.71,17.71,17.7,17.7,25200.0,11.4711,11.4711,11.4646,11.4646,25200.0
2005-06-08 14:50:00,17.69,17.71,17.69,17.71,236800.0,11.4581,11.4711,11.4581,11.4711,236800.0
2005-06-08 14:55:00,17.71,17.71,17.69,17.69,41600.0,11.4711,11.4711,11.4581,11.4581,41600.0
2005-06-08 15:00:00,17.69,17.69,17.67,17.67,29200.0,11.4581,11.4581,11.4452,11.4452,29200.0
2005-06-08 15:05:00,17.67,17.69,17.67,17.68,18800.0,11.4452,11.4581,11.4452,11.4516,18800.0
2005-06-08 15:10:00,17.69,17.73,17.69,17.72,87200.0,11.4581,11.484,11.4581,11.4776,87200.0
2005-06-08 15:15:00,17.72,17.72,17.7,17.7,34000.0,11.4776,11.4776,11.4646,11.4646,34000.0
2005-06-08 15:20:00,17.7,17.71,17.7,17.71,34800.0,11.4646,11.4711,11.4646,11.4711,34800.0
2005-06-08 15:25:00,17.71,17.71,17.71,17.71,40000.0,11.4711,11.4711,11.4711,11.4711,40000.0
2005-06-08 15:30:00,17.71,17.71,17.71,17.71,24400.0,11.4711,11.4711,11.4711,11.4711,24400.0
2005-06-08 15:35:00,17.71,17.71,17.71,17.71,51600.0,11.4711,11.4711,11.4711,11.4711,51600.0
2005-06-08 15:40:00,17.71,17.72,17.71,17.72,12000.0,11.4711,11.4776,11.4711,11.4776,12000.0
2005-06-08 15:45:00,17.72,17.72,17.71,17.71,127200.0,11.4776,11.4776,11.4711,11.4711,127200.0
2005-06-08 15:50:00,17.71,17.75,17.71,17.72,124000.0,11.4711,11.497,11.4711,11.4776,124000.0
2005-06-08 15:55:00,17.72,17.75,17.72,17.74,61600.0,11.4776,11.497,11.4776,11.4905,61600.0
2005-06-09 09:30:00,17.79,17.81,17.7,17.7,143600.0,11.5229,11.5358,11.4646,11.4646,143600.0
2005-06-09 09:35:00,17.7,17.7,17.5,17.5,122800.0,11.4646,11.4646,11.3351,11.3351,122800.0
2005-06-09 09:40:00,17.52,17.63,17.52,17.57,37200.0,11.348,11.4193,11.348,11.3804,37200.0
2005-06-09 09:45:00,17.57,17.67,17.56,17.67,26400.0,11.3804,11.4452,11.3739,11.4452,26400.0
2005-06-09 09:50:00,17.67,17.69,17.63,17.64,311600.0,11.4452,11.4581,11.4193,11.4257,311600.0
2005-06-09 09:55:00,17.64,17.66,17.64,17.66,73200.0,11.4257,11.4387,11.4257,11.4387,73200.0
2005-06-09 10:00:00,17.65,17.66,17.61,17.63,181200.0,11.4322,11.4387,11.4063,11.4193,181200.0
2005-06-09 10:05:00,17.63,17.73,17.63,17.7,44400.0,11.4193,11.484,11.4193,11.4646,44400.0
2005-06-09 10:10:00,17.68,17.68,17.61,17.61,36000.0,11.4516,11.4516,11.4063,11.4063,36000.0
2005-06-09 10:15:00,17.61,17.61,17.56,17.57,66800.0,11.4063,11.4063,11.3739,11.3804,66800.0
2005-06-09 10:20:00,17.57,17.59,17.57,17.57,96000.0,11.3804,11.3933,11.3804,11.3804,96000.0
2005-06-09 10:25:00,17.56,17.6,17.56,17.6,32800.0,11.3739,11.3998,11.3739,11.3998,32800.0
2005-06-09 10:30:00,17.6,17.64,17.6,17.64,46800.0,11.3998,11.4257,11.3998,11.4257,46800.0
2005-06-09 10:35:00,17.63,17.63,17.55,17.56,73200.0,11.4193,11.4193,11.3674,11.3739,73200.0
2005-06-09 10:40:00,17.56,17.56,17.54,17.54,76400.0,11.3739,11.3739,11.361,11.361,76400.0
2005-06-09 10:45:00,17.54,17.58,17.54,17.58,24400.0,11.361,11.3869,11.361,11.3869,24400.0
2005-06-09 10:50:00,17.59,17.59,17.56,17.57,53600.0,11.3933,11.3933,11.3739,11.3804,53600.0
2005-06-09 10:55:00,17.56,17.56,17.54,17.55,48000.0,11.3739,11.3739,11.361,11.3674,48000.0
2005-06-09 11:00:00,17.55,17.55,17.54,17.54,39600.0,11.3674,11.3674,11.361,11.361,39600.0
2005-06-09 11:05:00,17.55,17.55,17.53,17.54,33200.0,11.3674,11.3674,11.3545,11.361,33200.0
2005-06-09 11:10:00,17.54,17.54,17.52,17.52,44800.0,11.361,11.361,11.348,11.348,44800.0
2005-06-09 11:15:00,17.52,17.53,17.51,17.52,22800.0,11.348,11.3545,11.3415,11.348,22800.0
2005-06-09 11:20:00,17.51,17.52,17.5,17.52,26400.0,11.3415,11.348,11.3351,11.348,26400.0
2005-06-09 11:25:00,17.51,17.52,17.5,17.5,10800.0,11.3415,11.348,11.3351,11.3351,10800.0
2005-06-09 11:30:00,17.5,17.53,17.49,17.52,22400.0,11.3351,11.3545,11.3286,11.348,22400.0
2005-06-09 11:35:00,17.53,17.55,17.51,17.55,41200.0,11.3545,11.3674,11.3415,11.3674,41200.0
2005-06-09 11:40:00,17.56,17.59,17.56,17.58,54400.0,11.3739,11.3933,11.3739,11.3869,54400.0
2005-06-09 11:45:00,17.58,17.6,17.58,17.6,27600.0,11.3869,11.3998,11.3869,11.3998,27600.0
2005-06-09 11:50:00,17.6,17.61,17.6,17.61,8800.0,11.3998,11.4063,11.3998,11.4063,8800.0
2005-06-09 11:55:00,17.61,17.62,17.6,17.62,7600.0,11.4063,11.4128,11.3998,11.4128,7600.0
2005-06-09 12:00:00,17.62,17.68,17.62,17.67,30400.0,11.4128,11.4516,11.4128,11.4452,30400.0
2005-06-09 12:05:00,17.66,17.66,17.59,17.59,16000.0,11.4387,11.4387,11.3933,11.3933,16000.0
2005-06-09 12:10:00,17.59,17.6,17.57,17.59,32400.0,11.3933,11.3998,11.3804,11.3933,32400.0
2005-06-09 12:15:00,17.59,17.59,17.56,17.57,18400.0,11.3933,11.3933,11.3739,11.3804,18400.0
2005-06-09 12:20:00,17.59,17.62,17.59,17.62,11600.0,11.3933,11.4128,11.3933,11.4128,11600.0
2005-06-09 12:25:00,17.63,17.68,17.63,17.68,314000.0,11.4193,11.4516,11.4193,11.4516,314000.0
2005-06-09 12:30:00,17.66,17.71,17.66,17.71,42800.0,11.4387,11.4711,11.4387,11.4711,42800.0
2005-06-09 12:35:00,17.71,17.73,17.71,17.73,42000.0,11.4711,11.484,11.4711,11.484,42000.0
2005-06-09 12:40:00,17.73,17.75,17.73,17.75,25200.0,11.484,11.497,11.484,11.497,25200.0
2005-06-09 12:45:00,17.74,17.75,17.74,17.74,7200.0,11.4905,11.497,11.4905,11.4905,7200.0
2005-06-09 12:50:00,17.74,17.75,17.74,17.74,20400.0,11.4905,11.497,11.4905,11.4905,20400.0
2005-06-09 12:55:00,17.75,17.77,17.73,17.73,16000.0,11.497,11.5099,11.484,11.484,16000.0
2005-06-09 13:00:00,17.74,17.74,17.7,17.74,27600.0,11.4905,11.4905,11.4646,11.4905,27600.0
2005-06-09 13:05:00,17.74,17.75,17.73,17.73,11200.0,11.4905,11.497,11.484,11.484,11200.0
2005-06-09 13:10:00,17.73,17.75,17.73,17.74,17200.0,11.484,11.497,11.484,11.4905,17200.0
2005-06-09 13:15:00,17.74,17.75,17.7,17.7,14400.0,11.4905,11.497,11.4646,11.4646,14400.0
2005-06-09 13:20:00,17.7,17.7,17.63,17.65,27200.0,11.4646,11.4646,11.4193,11.4322,27200.0
2005-06-09 13:25:00,17.65,17.7,17.65,17.69,11200.0,11.4322,11.4646,11.4322,11.4581,11200.0
2005-06-09 13:30:00,17.69,17.7,17.69,17.7,15200.0,11.4581,11.4646,11.4581,11.4646,15200.0
2005-06-09 13:35:00,17.71,17.72,17.71,17.72,12800.0,11.4711,11.4776,11.4711,11.4776,12800.0
2005-06-09 13:40:00,17.72,17.73,17.72,17.72,7600.0,11.4776,11.484,11.4776,11.4776,7600.0
2005-06-09 13:45:00,17.72,17.73,17.68,17.68,16800.0,11.4776,11.484,11.4516,11.4516,16800.0
2005-06-09 13:50:00,17.68,17.7,17.66,17.68,21600.0,11.4516,11.4646,11.4387,11.4516,21600.0
2005-06-09 13:55:00,17.68,17.73,17.67,17.73,28800.0,11.4516,11.484,11.4452,11.484,28800.0
2005-06-09 14:00:00,17.73,17.74,17.68,17.68,19200.0,11.484,11.4905,11.4516,11.4516,19200.0
2005-06-09 14:05:00,17.69,17.72,17.69,17.72,16800.0,11.4581,11.4776,11.4581,11.4776,16800.0
2005-06-09 14:10:00,17.72,17.75,17.72,17.74,19200.0,11.4776,11.497,11.4776,11.4905,19200.0
2005-06-09 14:15:00,17.73,17.73,17.69,17.73,26000.0,11.484,11.484,11.4581,11.484,26000.0
2005-06-09 14:20:00,17.73,17.74,17.7,17.7,24000.0,11.484,11.4905,11.4646,11.4646,24000.0
2005-06-09 14:25:00,17.68,17.7,17.68,17.68,19200.0,11.4516,11.4646,11.4516,11.4516,19200.0
2005-06-09 14:30:00,17.68,17.68,17.66,17.68,20400.0,11.4516,11.4516,11.4387,11.4516,20400.0
2005-06-09 14:35:00,17.69,17.72,17.69,17.72,9600.0,11.4581,11.4776,11.4581,11.4776,9600.0
2005-06-09 14:40:00,17.72,17.73,17.72,17.73,14800.0,11.4776,11.484,11.4776,11.484,14800.0
2005-06-09 14:45:00,17.72,17.74,17.72,17.73,8000.0,11.4776,11.4905,11.4776,11.484,8000.0
2005-06-09 14:50:00,17.72,17.73,17.7,17.72,23200.0,11.4776,11.484,11.4646,11.4776,23200.0
2005-06-09 14:55:00,17.72,17.72,17.68,17.68,17200.0,11.4776,11.4776,11.4516,11.4516,17200.0
2005-06-09 15:00:00,17.68,17.71,17.67,17.71,22800.0,11.4516,11.4711,11.4452,11.4711,22800.0
2005-06-09 15:05:00,17.71,17.71,17.7,17.7,11200.0,11.4711,11.4711,11.4646,11.4646,11200.0
2005-06-09 15:10:00,17.7,17.71,17.7,17.71,27200.0,11.4646,11.4711,11.4646,11.4711,27200.0
2005-06-09 15:15:00,17.71,17.73,17.68,17.73,24800.0,11.4711,11.484,11.4516,11.484,24800.0
2005-06-09 15:20:00,17.73,17.73,17.7,17.7,40800.0,11.484,11.484,11.4646,11.4646,40800.0
2005-06-09 15:25:00,17.71,17.72,17.68,17.68,18400.0,11.4711,11.4776,11.4516,11.4516,18400.0
2005-06-09 15:30:00,17.68,17.71,17.68,17.71,23600.0,11.4516,11.4711,11.4516,11.4711,23600.0
2005-06-09 15:35:00,17.71,17.72,17.71,17.72,88400.0,11.4711,11.4776,11.4711,11.4776,88400.0
2005-06-09 15:40:00,17.72,17.73,17.71,17.72,33600.0,11.4776,11.484,11.4711,11.4776,33600.0
2005-06-09 15:45:00,17.72,17.74,17.69,17.73,122800.0,11.4776,11.4905,11.4581,11.484,122800.0
2005-06-09 15:50:00,17.73,17.74,17.71,17.73,252400.0,11.484,11.4905,11.4711,11.484,252400.0
2005-06-09 15:55:00,17.72,17.73,17.72,17.73,133200.0,11.4776,11.484,11.4776,11.484,133200.0
2005-06-10 09:30:00,17.73,17.77,17.73,17.77,13600.0,11.484,11.5099,11.484,11.5099,13600.0
2005-06-10 09:35:00,17.75,17.84,17.75,17.82,22400.0,11.497,11.5553,11.497,11.5423,22400.0
2005-06-10 09:40:00,17.82,17.89,17.82,17.89,22800.0,11.5423,11.5877,11.5423,11.5877,22800.0
2005-06-10 09:45:00,17.89,17.89,17.84,17.86,23200.0,11.5877,11.5877,11.5553,11.5682,23200.0
2005-06-10 09:50:00,17.86,17.86,17.79,17.79,26400.0,11.5682,11.5682,11.5229,11.5229,26400.0
2005-06-10 09:55:00,17.8,17.83,17.76,17.76,35600.0,11.5294,11.5488,11.5035,11.5035,35600.0
2005-06-10 10:00:00,17.75,17.76,17.7,17.7,23600.0,11.497,11.5035,11.4646,11.4646,23600.0
2005-06-10 10:05:00,17.7,17.74,17.7,17.74,30800.0,11.4646,11.4905,11.4646,11.4905,30800.0
2005-06-10 10:10:00,17.74,17.79,17.73,17.75,35200.0,11.4905,11.5229,11.484,11.497,35200.0
2005-06-10 10:15:00,17.75,17.78,17.75,17.78,13200.0,11.497,11.5164,11.497,11.5164,13200.0
2005-06-10 10:20:00,17.78,17.78,17.74,17.78,31200.0,11.5164,11.5164,11.4905,11.5164,31200.0
2005-06-10 10:25:00,17.78,17.81,17.78,17.79,18400.0,11.5164,11.5358,11.5164,11.5229,18400.0
2005-06-10 10:30:00,17.78,17.8,17.76,17.8,16800.0,11.5164,11.5294,11.5035,11.5294,16800.0
2005-06-10 10:35:00,17.8,17.85,17.8,17.84,19200.0,11.5294,11.5618,11.5294,11.5553,19200.0
2005-06-10 10:40:00,17.84,17.87,17.84,17.86,18800.0,11.5553,11.5747,11.5553,11.5682,18800.0
2005-06-10 10:45:00,17.85,17.9,17.84,17.9,22000.0,11.5618,11.5941,11.5553,11.5941,22000.0
2005-06-10 10:50:00,17.89,17.91,17.89,17.91,26800.0,11.5877,11.6006,11.5877,11.6006,26800.0
2005-06-10 10:55:00,17.91,17.92,17.88,17.88,26400.0,11.6006,11.6071,11.5812,11.5812,26400.0
2005-06-10 11:00:00,17.88,17.9,17.88,17.89,36800.0,11.5812,11.5941,11.5812,11.5877,36800.0
2005-06-10 11:05:00,17.89,17.91,17.89,17.89,19600.0,11.5877,11.6006,11.5877,11.5877,19600.0
2005-06-10 11:10:00,17.89,17.9,17.88,17.88,21600.0,11.5877,11.5941,11.5812,11.5812,21600.0
2005-06-10 11:15:00,17.89,17.9,17.88,17.88,20400.0,11.5877,11.5941,11.5812,11.5812,20400.0
2005-06-10 11:20:00,17.88,17.88,17.86,17.88,13600.0,11.5812,11.5812,11.5682,11.5812,13600.0
2005-06-10 11:25:00,17.88,17.9,17.88,17.9,30400.0,11.5812,11.5941,11.5812,11.5941,30400.0
2005-06-10 11:30:00,17.9,17.9,17.89,17.89,34000.0,11.5941,11.5941,11.5877,11.5877,34000.0
2005-06-10 11:35:00,17.89,17.9,17.89,17.9,20000.0,11.5877,11.5941,11.5877,11.5941,20000.0
2005-06-10 11:40:00,17.9,17.96,17.9,17.95,104800.0,11.5941,11.633,11.5941,11.6265,104800.0
2005-06-10 11:45:00,17.96,17.96,17.93,17.94,15600.0,11.633,11.633,11.6136,11.62,15600.0
2005-06-10 11:50:00,17.94,18.0,17.94,18.0,60400.0,11.62,11.6589,11.62,11.6589,60400.0
2005-06-10 11:55:00,18.0,18.0,17.93,17.93,22800.0,11.6589,11.6589,11.6136,11.6136,22800.0
2005-06-10 12:00:00,17.93,17.98,17.93,17.98,76800.0,11.6136,11.646,11.6136,11.646,76800.0
2005-06-10 12:05:00,17.98,18.0,17.95,17.97,40800.0,11.646,11.6589,11.6265,11.6395,40800.0
2005-06-10 12:10:00,17.97,17.97,17.96,17.96,15600.0,11.6395,11.6395,11.633,11.633,15600.0
2005-06-10 12:15:00,17.96,17.96,17.92,17.92,31600.0,11.633,11.633,11.6071,11.6071,31600.0
2005-06-10 12:20:00,17.93,17.93,17.9,17.9,11600.0,11.6136,11.6136,11.5941,11.5941,11600.0
2005-06-10 12:25:00,17.9,17.9,17.88,17.89,30000.0,11.5941,11.5941,11.5812,11.5877,30000.0
2005-06-10 12:30:00,17.89,17.91,17.89,17.91,18800.0,11.5877,11.6006,11.5877,11.6006,18800.0
2005-06-10 12:35:00,17.91,17.91,17.9,17.91,6000.0,11.6006,11.6006,11.5941,11.6006,6000.0
2005-06-10 12:40:00,17.89,17.91,17.89,17.91,3200.0,11.5877,11.6006,11.5877,11.6006,3200.0
2005-06-10 12:45:00,17.9,17.9,17.88,17.88,10000.0,11.5941,11.5941,11.5812,11.5812,10000.0
2005-06-10 12:50:00,17.88,17.88,17.87,17.87,2000.0,11.5812,11.5812,11.5747,11.5747,2000.0
2005-06-10 12:55:00,17.86,17.87,17.85,17.86,18000.0,11.5682,11.5747,11.5618,11.5682,18000.0
2005-06-10 13:00:00,17.86,17.88,17.85,17.88,24000.0,11.5682,11.5812,11.5618,11.5812,24000.0
2005-06-10 13:05:00,17.88,17.89,17.88,17.88,3200.0,11.5812,11.5877,11.5812,11.5812,3200.0
2005-06-10 13:10:00,17.88,17.91,17.87,17.91,9600.0,11.5812,11.6006,11.5747,11.6006,9600.0
2005-06-10 13:15:00,17.91,17.91,17.9,17.9,6400.0,11.6006,11.6006,11.5941,11.5941,6400.0
2005-06-10 13:20:00,17.9,17.9,17.9,17.9,6400.0,11.5941,11.5941,11.5941,11.5941,6400.0
2005-06-10 13:25:00,17.9,17.9,17.88,17.88,14400.0,11.5941,11.5941,11.5812,11.5812,14400.0
2005-06-10 13:30:00,17.87,17.87,17.85,17.85,2400.0,11.5747,11.5747,11.5618,11.5618,2400.0
2005-06-10 13:35:00,17.84,17.86,17.82,17.86,35600.0,11.5553,11.5682,11.5423,11.5682,35600.0
2005-06-10 13:40:00,17.86,17.87,17.86,17.87,13200.0,11.5682,11.5747,11.5682,11.5747,13200.0
2005-06-10 13:45:00,17.88,17.88,17.87,17.87,2800.0,11.5812,11.5812,11.5747,11.5747,2800.0
2005-06-10 13:50:00,17.88,17.88,17.86,17.86,8400.0,11.5812,11.5812,11.5682,11.5682,8400.0
2005-06-10 13:55:00,17.87,17.87,17.85,17.85,5200.0,11.5747,11.5747,11.5618,11.5618,5200.0
2005-06-10 14:00:00,17.85,17.85,17.84,17.85,14800.0,11.5618,11.5618,11.5553,11.5618,14800.0
2005-06-10 14:05:00,17.85,17.85,17.85,17.85,15600.0,11.5618,11.5618,11.5618,11.5618,15600.0
2005-06-10 14:10:00,17.85,17.85,17.85,17.85,7200.0,11.5618,11.5618,11.5618,11.5618,7200.0
2005-06-10 14:15:00,17.85,17.85,17.84,17.85,11600.0,11.5618,11.5618,11.5553,11.5618,11600.0
2005-06-10 14:20:00,17.85,17.87,17.85,17.86,8800.0,11.5618,11.5747,11.5618,11.5682,8800.0
2005-06-10 14:25:00,17.86,17.86,17.86,17.86,10800.0,11.5682,11.5682,11.5682,11.5682,10800.0
2005-06-10 14:30:00,17.85,17.86,17.83,17.83,38000.0,11.5618,11.5682,11.5488,11.5488,38000.0
2005-06-10 14:35:00,17.83,17.84,17.83,17.84,37200.0,11.5488,11.5553,11.5488,11.5553,37200.0
2005-06-10 14:40:00,17.84,17.85,17.83,17.84,12800.0,11.5553,11.5618,11.5488,11.5553,12800.0
2005-06-10 14:45:00,17.84,17.84,17.81,17.81,15200.0,11.5553,11.5553,11.5358,11.5358,15200.0
2005-06-10 14:50:00,17.8,17.82,17.8,17.82,18400.0,11.5294,11.5423,11.5294,11.5423,18400.0
2005-06-10 14:55:00,17.82,17.83,17.82,17.83,6800.0,11.5423,11.5488,11.5423,11.5488,6800.0
2005-06-10 15:00:00,17.83,17.87,17.83,17.87,18000.0,11.5488,11.5747,11.5488,11.5747,18000.0
2005-06-10 15:05:00,17.85,17.87,17.84,17.86,14000.0,11.5618,11.5747,11.5553,11.5682,14000.0
2005-06-10 15:10:00,17.86,17.88,17.86,17.88,31600.0,11.5682,11.5812,11.5682,11.5812,31600.0
2005-06-10 15:15:00,17.88,17.9,17.86,17.88,19600.0,11.5812,11.5941,11.5682,11.5812,19600.0
2005-06-10 15:20:00,17.88,17.89,17.85,17.86,16800.0,11.5812,11.5877,11.5618,11.5682,16800.0
2005-06-10 15:25:00,17.87,17.88,17.87,17.88,7200.0,11.5747,11.5812,11.5747,11.5812,7200.0
2005-06-10 15:30:00,17.88,17.91,17.87,17.87,9200.0,11.5812,11.6006,11.5747,11.5747,9200.0
2005-06-10 15:35:00,17.86,17.88,17.86,17.88,10400.0,11.5682,11.5812,11.5682,11.5812,10400.0
2005-06-10 15:40:00,17.89,17.89,17.87,17.87,23200.0,11.5877,11.5877,11.5747,11.5747,23200.0
2005-06-10 15:45:00,17.87,17.9,17.86,17.88,44000.0,11.5747,11.5941,11.5682,11.5812,44000.0
2005-06-10 15:50:00,17.87,17.89,17.87,17.87,24800.0,11.5747,11.5877,11.5747,11.5747,24800.0
2005-06-10 15:55:00,17.87,17.87,17.85,17.86,48000.0,11.5747,11.5747,11.5618,11.5682,48000.0
2005-06-13 09:30:00,17.86,17.94,17.85,17.88,62000.0,11.5682,11.62,11.5618,11.5812,62000.0
2005-06-13 09:35:00,17.89,17.89,17.8,17.8,15600.0,11.5877,11.5877,11.5294,11.5294,15600.0
2005-06-13 09:40:00,17.82,17.85,17.82,17.83,14000.0,11.5423,11.5618,11.5423,11.5488,14000.0
2005-06-13 09:45:00,17.83,17.83,17.8,17.8,8800.0,11.5488,11.5488,11.5294,11.5294,8800.0
2005-06-13 09:50:00,17.8,17.91,17.8,17.87,32400.0,11.5294,11.6006,11.5294,11.5747,32400.0
2005-06-13 09:55:00,17.87,17.9,17.85,17.9,36800.0,11.5747,11.5941,11.5618,11.5941,36800.0
2005-06-13 10:00:00,17.89,17.9,17.89,17.89,8400.0,11.5877,11.5941,11.5877,11.5877,8400.0
2005-06-13 10:05:00,17.89,17.91,17.89,17.9,14800.0,11.5877,11.6006,11.5877,11.5941,14800.0
2005-06-13 10:10:00,17.91,17.92,17.91,17.92,10400.0,11.6006,11.6071,11.6006,11.6071,10400.0
2005-06-13 10:15:00,17.92,17.94,17.92,17.92,12000.0,11.6071,11.62,11.6071,11.6071,12000.0
2005-06-13 10:20:00,17.93,17.93,17.91,17.92,4800.0,11.6136,11.6136,11.6006,11.6071,4800.0
2005-06-13 10:25:00,17.92,17.92,17.9,17.9,8000.0,11.6071,11.6071,11.5941,11.5941,8000.0
2005-06-13 10:30:00,17.9,17.95,17.9,17.95,30000.0,11.5941,11.6265,11.5941,11.6265,30000.0
2005-06-13 10:35:00,17.96,18.08,17.96,18.04,44400.0,11.633,11.7107,11.633,11.6848,44400.0
2005-06-13 10:40:00,18.06,18.08,18.05,18.06,54800.0,11.6978,11.7107,11.6913,11.6978,54800.0
2005-06-13 10:45:00,18.07,18.08,18.07,18.07,7600.0,11.7043,11.7107,11.7043,11.7043,7600.0
2005-06-13 10:50:00,18.07,18.07,18.03,18.03,27600.0,11.7043,11.7043,11.6783,11.6783,27600.0
2005-06-13 10:55:00,18.03,18.1,18.03,18.1,25200.0,11.6783,11.7237,11.6783,11.7237,25200.0
2005-06-13 11:00:00,18.1,18.13,18.1,18.12,9600.0,11.7237,11.7431,11.7237,11.7366,9600.0
2005-06-13 11:05:00,18.12,18.21,18.12,18.17,42000.0,11.7366,11.7949,11.7366,11.769,42000.0
2005-06-13 11:10:00,18.18,18.2,18.14,18.16,25600.0,11.7755,11.7885,11.7496,11.7625,25600.0
2005-06-13 11:15:00,18.17,18.17,18.16,18.16,4800.0,11.769,11.769,11.7625,11.7625,4800.0
2005-06-13 11:20:00,18.16,18.2,18.16,18.18,19200.0,11.7625,11.7885,11.7625,11.7755,19200.0
2005-06-13 11:25:00,18.18,18.18,18.18,18.18,9600.0,11.7755,11.7755,11.7755,11.7755,9600.0
2005-06-13 11:30:00,18.18,18.18,18.17,18.17,15600.0,11.7755,11.7755,11.769,11.769,15600.0
2005-06-13 11:35:00,18.17,18.17,18.17,18.17,9600.0,11.769,11.769,11.769,11.769,9600.0
2005-06-13 11:40:00,18.17,18.17,18.15,18.16,24400.0,11.769,11.769,11.7561,11.7625,24400.0
2005-06-13 11:45:00,18.15,18.17,18.15,18.17,8000.0,11.7561,11.769,11.7561,11.769,8000.0
2005-06-13 11:50:00,18.16,18.16,18.16,18.16,1600.0,11.7625,11.7625,11.7625,11.7625,1600.0
2005-06-13 11:55:00,18.16,18.16,18.15,18.15,3600.0,11.7625,11.7625,11.7561,11.7561,3600.0
2005-06-13 12:00:00,18.15,18.15,18.13,18.13,9600.0,11.7561,11.7561,11.7431,11.7431,9600.0
2005-06-13 12:05:00,18.13,18.13,18.13,18.13,3200.0,11.7431,11.7431,11.7431,11.7431,3200.0
2005-06-13 12:10:00,18.12,18.12,18.1,18.1,8000.0,11.7366,11.7366,11.7237,11.7237,8000.0
2005-06-13 12:15:00,18.1,18.1,18.1,18.1,5600.0,11.7237,11.7237,11.7237,11.7237,5600.0
2005-06-13 12:20:00,18.1,18.1,18.09,18.09,9200.0,11.7237,11.7237,11.7172,11.7172,9200.0
2005-06-13 12:25:00,18.09,18.11,18.09,18.11,14000.0,11.7172,11.7302,11.7172,11.7302,14000.0
2005-06-13 12:30:00,18.13,18.13,18.11,18.11,11200.0,11.7431,11.7431,11.7302,11.7302,11200.0
2005-06-13 12:35:00,18.11,18.11,18.1,18.1,2800.0,11.7302,11.7302,11.7237,11.7237,2800.0
2005-06-13 12:40:00,18.1,18.1,18.07,18.07,19200.0,11.7237,11.7237,11.7043,11.7043,19200.0
2005-06-13 12:45:00,18.07,18.08,18.07,18.08,22800.0,11.7043,11.7107,11.7043,11.7107,22800.0
2005-06-13 12:50:00,18.09,18.11,18.08,18.1,14400.0,11.7172,11.7302,11.7107,11.7237,14400.0
2005-06-13 12:55:00,18.1,18.1,18.09,18.09,10800.0,11.7237,11.7237,11.7172,11.7172,10800.0
2005-06-13 13:00:00,18.09,18.1,18.09,18.09,4800.0,11.7172,11.7237,11.7172,11.7172,4800.0
2005-06-13 13:05:00,18.09,18.09,18.07,18.07,14800.0,11.7172,11.7172,11.7043,11.7043,14800.0
2005-06-13 13:10:00,18.07,18.07,18.05,18.05,18000.0,11.7043,11.7043,11.6913,11.6913,18000.0
2005-06-13 13:15:00,18.06,18.07,18.06,18.07,11600.0,11.6978,11.7043,11.6978,11.7043,11600.0
2005-06-13 13:20:00,18.07,18.1,18.07,18.1,10400.0,11.7043,11.7237,11.7043,11.7237,10400.0
2005-06-13 13:25:00,18.1,18.1,18.09,18.1,3600.0,11.7237,11.7237,11.7172,11.7237,3600.0
2005-06-13 13:30:00,18.1,18.1,18.07,18.07,7200.0,11.7237,11.7237,11.7043,11.7043,7200.0
2005-06-13 13:35:00,18.07,18.07,18.06,18.06,10000.0,11.7043,11.7043,11.6978,11.6978,10000.0
2005-06-13 13:40:00,18.06,18.06,18.06,18.06,1200.0,11.6978,11.6978,11.6978,11.6978,1200.0
2005-06-13 13:45:00,18.05,18.05,18.04,18.05,18400.0,11.6913,11.6913,11.6848,11.6913,18400.0
2005-06-13 13:50:00,18.06,18.06,18.04,18.05,7600.0,11.6978,11.6978,11.6848,11.6913,7600.0
2005-06-13 13:55:00,18.05,18.05,18.03,18.03,9200.0,11.6913,11.6913,11.6783,11.6783,9200.0
2005-06-13 14:00:00,18.03,18.03,18.01,18.01,4000.0,11.6783,11.6783,11.6654,11.6654,4000.0
2005-06-13 14:05:00,18.01,18.07,18.01,18.07,14800.0,11.6654,11.7043,11.6654,11.7043,14800.0
2005-06-13 14:10:00,18.07,18.07,18.05,18.05,6000.0,11.7043,11.7043,11.6913,11.6913,6000.0
2005-06-13 14:15:00,18.05,18.06,18.01,18.02,20000.0,11.6913,11.6978,11.6654,11.6719,20000.0
2005-06-13 14:20:00,18.02,18.03,18.0,18.03,8000.0,11.6719,11.6783,11.6589,11.6783,8000.0
2005-06-13 14:25:00,18.04,18.04,18.03,18.03,1600.0,11.6848,11.6848,11.6783,11.6783,1600.0
2005-06-13 14:30:00,18.03,18.03,18.01,18.03,10400.0,11.6783,11.6783,11.6654,11.6783,10400.0
2005-06-13 14:35:00,18.02,18.03,18.02,18.02,47600.0,11.6719,11.6783,11.6719,11.6719,47600.0
2005-06-13 14:40:00,18.03,18.03,18.02,18.02,10800.0,11.6783,11.6783,11.6719,11.6719,10800.0
2005-06-13 14:45:00,18.02,18.02,18.01,18.02,10000.0,11.6719,11.6719,11.6654,11.6719,10000.0
2005-06-13 14:50:00,18.02,18.05,18.02,18.05,52000.0,11.6719,11.6913,11.6719,11.6913,52000.0
2005-06-13 14:55:00,18.05,18.06,18.04,18.06,11600.0,11.6913,11.6978,11.6848,11.6978,11600.0
2005-06-13 15:00:00,18.05,18.05,18.01,18.01,16400.0,11.6913,11.6913,11.6654,11.6654,16400.0
2005-06-13 15:05:00,18.0,18.01,18.0,18.01,15200.0,11.6589,11.6654,11.6589,11.6654,15200.0
2005-06-13 15:10:00,18.01,18.02,18.0,18.0,6400.0,11.6654,11.6719,11.6589,11.6589,6400.0
2005-06-13 15:15:00,18.0,18.0,17.95,17.95,21600.0,11.6589,11.6589,11.6265,11.6265,21600.0
2005-06-13 15:20:00,17.94,17.98,17.93,17.96,109600.0,11.62,11.646,11.6136,11.633,109600.0
2005-06-13 15:25:00,17.96,17.98,17.96,17.97,23200.0,11.633,11.646,11.633,11.6395,23200.0
2005-06-13 15:30:00,17.97,17.97,17.96,17.97,18400.0,11.6395,11.6395,11.633,11.6395,18400.0
2005-06-13 15:35:00,17.97,18.01,17.97,18.01,33200.0,11.6395,11.6654,11.6395,11.6654,33200.0
2005-06-13 15:40:00,18.01,18.03,18.01,18.01,12000.0,11.6654,11.6783,11.6654,11.6654,12000.0
2005-06-13 15:45:00,18.01,18.01,17.98,18.0,34000.0,11.6654,11.6654,11.646,11.6589,34000.0
2005-06-13 15:50:00,18.0,18.01,17.99,18.0,44800.0,11.6589,11.6654,11.6524,11.6589,44800.0
2005-06-13 15:55:00,18.0,18.0,17.99,17.99,24000.0,11.6589,11.6589,11.6524,11.6524,24000.0
2005-06-14 09:30:00,18.0,18.05,18.0,18.05,38800.0,11.6589,11.6913,11.6589,11.6913,38800.0
2005-06-14 09:35:00,18.0,18.02,17.95,18.0,26400.0,11.6589,11.6719,11.6265,11.6589,26400.0
2005-06-14 09:40:00,18.02,18.06,18.01,18.06,21600.0,11.6719,11.6978,11.6654,11.6978,21600.0
2005-06-14 09:45:00,18.06,18.08,18.05,18.05,28000.0,11.6978,11.7107,11.6913,11.6913,28000.0
2005-06-14 09:50:00,18.03,18.03,18.0,18.0,35600.0,11.6783,11.6783,11.6589,11.6589,35600.0
2005-06-14 09:55:00,17.99,18.0,17.96,17.99,22800.0,11.6524,11.6589,11.633,11.6524,22800.0
2005-06-14 10:00:00,18.01,18.04,18.0,18.0,18000.0,11.6654,11.6848,11.6589,11.6589,18000.0
2005-06-14 10:05:00,18.01,18.02,17.93,17.94,38000.0,11.6654,11.6719,11.6136,11.62,38000.0
2005-06-14 10:10:00,17.94,18.04,17.94,18.02,25200.0,11.62,11.6848,11.62,11.6719,25200.0
2005-06-14 10:15:00,18.02,18.03,17.99,17.99,14400.0,11.6719,11.6783,11.6524,11.6524,14400.0
2005-06-14 10:20:00,17.98,17.98,17.9,17.9,17600.0,11.646,11.646,11.5941,11.5941,17600.0
2005-06-14 10:25:00,17.9,17.92,17.89,17.89,23200.0,11.5941,11.6071,11.5877,11.5877,23200.0
2005-06-14 10:30:00,17.9,17.91,17.89,17.9,24000.0,11.5941,11.6006,11.5877,11.5941,24000.0
2005-06-14 10:35:00,17.9,17.91,17.9,17.91,7600.0,11.5941,11.6006,11.5941,11.6006,7600.0
2005-06-14 10:40:00,17.91,17.97,17.91,17.97,29200.0,11.6006,11.6395,11.6006,11.6395,29200.0
2005-06-14 10:45:00,17.96,17.96,17.93,17.93,12800.0,11.633,11.633,11.6136,11.6136,12800.0
2005-06-14 10:50:00,17.92,17.93,17.92,17.93,14800.0,11.6071,11.6136,11.6071,11.6136,14800.0
2005-06-14 10:55:00,17.93,17.93,17.86,17.89,22800.0,11.6136,11.6136,11.5682,11.5877,22800.0
2005-06-14 11:00:00,17.9,17.92,17.87,17.92,16000.0,11.5941,11.6071,11.5747,11.6071,16000.0
2005-06-14 11:05:00,17.92,17.95,17.91,17.94,100800.0,11.6071,11.6265,11.6006,11.62,100800.0
2005-06-14 11:10:00,17.95,17.97,17.94,17.96,10000.0,11.6265,11.6395,11.62,11.633,10000.0
2005-06-14 11:15:00,17.97,17.99,17.97,17.97,11200.0,11.6395,11.6524,11.6395,11.6395,11200.0
2005-06-14 11:20:00,17.97,17.99,17.95,17.96,16800.0,11.6395,11.6524,11.6265,11.633,16800.0
2005-06-14 11:25:00,17.96,17.96,17.94,17.94,5600.0,11.633,11.633,11.62,11.62,5600.0
2005-06-14 11:30:00,17.94,17.95,17.91,17.91,21600.0,11.62,11.6265,11.6006,11.6006,21600.0
2005-06-14 11:35:00,17.91,17.91,17.85,17.86,39600.0,11.6006,11.6006,11.5618,11.5682,39600.0
2005-06-14 11:40:00,17.85,17.89,17.85,17.87,15200.0,11.5618,11.5877,11.5618,11.5747,15200.0
2005-06-14 11:45:00,17.89,17.91,17.89,17.9,8800.0,11.5877,11.6006,11.5877,11.5941,8800.0
2005-06-14 11:50:00,17.9,17.9,17.88,17.9,6000.0,11.5941,11.5941,11.5812,11.5941,6000.0
2005-06-14 11:55:00,17.9,17.93,17.9,17.91,9200.0,11.5941,11.6136,11.5941,11.6006,9200.0
2005-06-14 12:00:00,17.9,17.9,17.88,17.89,7600.0,11.5941,11.5941,11.5812,11.5877,7600.0
2005-06-14 12:05:00,17.89,17.89,17.85,17.86,12400.0,11.5877,11.5877,11.5618,11.5682,12400.0
2005-06-14 12:10:00,17.86,17.88,17.86,17.88,4400.0,11.5682,11.5812,11.5682,11.5812,4400.0
2005-06-14 12:15:00,17.87,17.9,17.87,17.89,4000.0,11.5747,11.5941,11.5747,11.5877,4000.0
2005-06-14 12:20:00,17.88,17.9,17.86,17.86,6800.0,11.5812,11.5941,11.5682,11.5682,6800.0
2005-06-14 12:25:00,17.86,17.86,17.85,17.86,9600.0,11.5682,11.5682,11.5618,11.5682,9600.0
2005-06-14 12:30:00,17.86,17.87,17.86,17.87,10000.0,11.5682,11.5747,11.5682,11.5747,10000.0
2005-06-14 12:35:00,17.88,17.88,17.86,17.86,10400.0,11.5812,11.5812,11.5682,11.5682,10400.0
2005-06-14 12:40:00,17.86,17.87,17.85,17.87,11600.0,11.5682,11.5747,11.5618,11.5747,11600.0
2005-06-14 12:45:00,17.86,17.88,17.86,17.88,6800.0,11.5682,11.5812,11.5682,11.5812,6800.0
2005-06-14 12:50:00,17.89,17.89,17.88,17.89,5600.0,11.5877,11.5877,11.5812,11.5877,5600.0
2005-06-14 12:55:00,17.89,17.9,17.89,17.9,24800.0,11.5877,11.5941,11.5877,11.5941,24800.0
2005-06-14 13:00:00,17.9,17.9,17.89,17.89,29200.0,11.5941,11.5941,11.5877,11.5877,29200.0
2005-06-14 13:05:00,17.9,17.9,17.89,17.89,4800.0,11.5941,11.5941,11.5877,11.5877,4800.0
2005-06-14 13:10:00,17.88,17.88,17.86,17.88,18400.0,11.5812,11.5812,11.5682,11.5812,18400.0
2005-06-14 13:15:00,17.87,17.9,17.87,17.9,15200.0,11.5747,11.5941,11.5747,11.5941,15200.0
2005-06-14 13:20:00,17.9,17.91,17.9,17.9,14000.0,11.5941,11.6006,11.5941,11.5941,14000.0
2005-06-14 13:25:00,17.9,17.9,17.89,17.89,5600.0,11.5941,11.5941,11.5877,11.5877,5600.0
2005-06-14 13:30:00,17.9,17.9,17.89,17.9,13600.0,11.5941,11.5941,11.5877,11.5941,13600.0
2005-06-14 13:35:00,17.9,17.91,17.9,17.91,12400.0,11.5941,11.6006,11.5941,11.6006,12400.0
2005-06-14 13:40:00,17.91,17.93,17.91,17.92,8400.0,11.6006,11.6136,11.6006,11.6071,8400.0
2005-06-14 13:45:00,17.93,17.98,17.93,17.97,32400.0,11.6136,11.646,11.6136,11.6395,32400.0
2005-06-14 13:50:00,17.97,17.98,17.97,17.98,10400.0,11.6395,11.646,11.6395,11.646,10400.0
2005-06-14 13:55:00,17.98,17.99,17.96,17.99,26800.0,11.646,11.6524,11.633,11.6524,26800.0
2005-06-14 14:00:00,17.98,18.0,17.98,18.0,95200.0,11.646,11.6589,11.646,11.6589,95200.0
2005-06-14 14:05:00,18.0,18.0,18.0,18.0,11600.0,11.6589,11.6589,11.6589,11.6589,11600.0
2005-06-14 14:10:00,17.99,18.0,17.95,17.95,8000.0,11.6524,11.6589,11.6265,11.6265,8000.0
2005-06-14 14:15:00,17.95,17.95,17.95,17.95,6000.0,11.6265,11.6265,11.6265,11.6265,6000.0
2005-06-14 14:20:00,17.96,17.97,17.92,17.94,18400.0,11.633,11.6395,11.6071,11.62,18400.0
2005-06-14 14:25:00,17.94,17.96,17.93,17.94,12800.0,11.62,11.633,11.6136,11.62,12800.0
2005-06-14 14:30:00,17.94,17.96,17.93,17.96,11200.0,11.62,11.633,11.6136,11.633,11200.0
2005-06-14 14:35:00,17.95,17.97,17.94,17.94,14000.0,11.6265,11.6395,11.62,11.62,14000.0
2005-06-14 14:40:00,17.94,17.99,17.94,17.98,568800.0,11.62,11.6524,11.62,11.646,568800.0
2005-06-14 14:45:00,17.98,17.99,17.96,17.96,74800.0,11.646,11.6524,11.633,11.633,74800.0
2005-06-14 14:50:00,17.96,17.98,17.94,17.94,13600.0,11.633,11.646,11.62,11.62,13600.0
2005-06-14 14:55:00,17.93,17.97,17.93,17.97,24800.0,11.6136,11.6395,11.6136,11.6395,24800.0
2005-06-14 15:00:00,17.97,17.97,17.95,17.95,21600.0,11.6395,11.6395,11.6265,11.6265,21600.0
2005-06-14 15:05:00,17.95,17.97,17.95,17.96,30400.0,11.6265,11.6395,11.6265,11.633,30400.0
2005-06-14 15:10:00,17.96,17.98,17.95,17.95,14400.0,11.633,11.646,11.6265,11.6265,14400.0
2005-06-14 15:15:00,17.95,17.96,17.94,17.96,20800.0,11.6265,11.633,11.62,11.633,20800.0
2005-06-14 15:20:00,17.97,17.98,17.97,17.98,108400.0,11.6395,11.646,11.6395,11.646,108400.0
2005-06-14 15:25:00,17.98,17.99,17.98,17.98,65200.0,11.646,11.6524,11.646,11.646,65200.0
2005-06-14 15:30:00,17.98,17.98,17.97,17.97,83600.0,11.646,11.646,11.6395,11.6395,83600.0
2005-06-14 15:35:00,17.96,17.96,17.95,17.95,37200.0,11.633,11.633,11.6265,11.6265,37200.0
2005-06-14 15:40:00,17.95,17.96,17.93,17.93,12800.0,11.6265,11.633,11.6136,11.6136,12800.0
2005-06-14 15:45:00,17.92,17.94,17.92,17.94,13600.0,11.6071,11.62,11.6071,11.62,13600.0
2005-06-14 15:50:00,17.95,17.96,17.93,17.93,22400.0,11.6265,11.633,11.6136,11.6136,22400.0
2005-06-14 15:55:00,17.94,17.97,17.94,17.97,33600.0,11.62,11.6395,11.62,11.6395,33600.0
2005-06-15 09:30:00,18.03,18.09,18.03,18.05,43600.0,11.6783,11.7172,11.6783,11.6913,43600.0
2005-06-15 09:35:00,18.05,18.07,18.03,18.03,24000.0,11.6913,11.7043,11.6783,11.6783,24000.0
2005-06-15 09:40:00,18.03,18.04,18.0,18.01,24800.0,11.6783,11.6848,11.6589,11.6654,24800.0
2005-06-15 09:45:00,18.0,18.0,17.96,17.96,38000.0,11.6589,11.6589,11.633,11.633,38000.0
2005-06-15 09:50:00,17.96,17.98,17.95,17.97,35600.0,11.633,11.646,11.6265,11.6395,35600.0
2005-06-15 09:55:00,17.97,17.97,17.9,17.9,40400.0,11.6395,11.6395,11.5941,11.5941,40400.0
2005-06-15 10:00:00,17.88,17.91,17.88,17.91,39600.0,11.5812,11.6006,11.5812,11.6006,39600.0
2005-06-15 10:05:00,17.91,17.92,17.9,17.92,29200.0,11.6006,11.6071,11.5941,11.6071,29200.0
2005-06-15 10:10:00,17.92,17.94,17.9,17.9,30400.0,11.6071,11.62,11.5941,11.5941,30400.0
2005-06-15 10:15:00,17.9,17.9,17.82,17.89,220000.0,11.5941,11.5941,11.5423,11.5877,220000.0
2005-06-15 10:20:00,17.88,17.89,17.85,17.85,25200.0,11.5812,11.5877,11.5618,11.5618,25200.0
2005-06-15 10:25:00,17.84,17.84,17.74,17.77,76000.0,11.5553,11.5553,11.4905,11.5099,76000.0
2005-06-15 10:30:00,17.77,17.78,17.7,17.74,51200.0,11.5099,11.5164,11.4646,11.4905,51200.0
2005-06-15 10:35:00,17.74,17.75,17.7,17.74,25200.0,11.4905,11.497,11.4646,11.4905,25200.0
2005-06-15 10:40:00,17.75,17.78,17.75,17.75,14800.0,11.497,11.5164,11.497,11.497,14800.0
2005-06-15 10:45:00,17.75,17.75,17.7,17.72,25600.0,11.497,11.497,11.4646,11.4776,25600.0
2005-06-15 10:50:00,17.72,17.74,17.62,17.62,49600.0,11.4776,11.4905,11.4128,11.4128,49600.0
2005-06-15 10:55:00,17.63,17.71,17.63,17.67,34400.0,11.4193,11.4711,11.4193,11.4452,34400.0
2005-06-15 11:00:00,17.67,17.69,17.66,17.66,24800.0,11.4452,11.4581,11.4387,11.4387,24800.0
2005-06-15 11:05:00,17.68,17.74,17.68,17.7,19600.0,11.4516,11.4905,11.4516,11.4646,19600.0
2005-06-15 11:10:00,17.7,17.71,17.7,17.71,12400.0,11.4646,11.4711,11.4646,11.4711,12400.0
2005-06-15 11:15:00,17.71,17.71,17.71,17.71,16000.0,11.4711,11.4711,11.4711,11.4711,16000.0
2005-06-15 11:20:00,17.71,17.73,17.71,17.73,12400.0,11.4711,11.484,11.4711,11.484,12400.0
2005-06-15 11:25:00,17.73,17.73,17.66,17.68,19600.0,11.484,11.484,11.4387,11.4516,19600.0
2005-06-15 11:30:00,17.68,17.69,17.67,17.68,29200.0,11.4516,11.4581,11.4452,11.4516,29200.0
2005-06-15 11:35:00,17.68,17.73,17.68,17.72,22800.0,11.4516,11.484,11.4516,11.4776,22800.0
2005-06-15 11:40:00,17.73,17.73,17.72,17.73,10400.0,11.484,11.484,11.4776,11.484,10400.0
2005-06-15 11:45:00,17.72,17.72,17.68,17.72,47200.0,11.4776,11.4776,11.4516,11.4776,47200.0
2005-06-15 11:50:00,17.72,17.72,17.68,17.68,10000.0,11.4776,11.4776,11.4516,11.4516,10000.0
2005-06-15 11:55:00,17.68,17.68,17.65,17.65,21600.0,11.4516,11.4516,11.4322,11.4322,21600.0
2005-06-15 12:00:00,17.65,17.69,17.65,17.68,23600.0,11.4322,11.4581,11.4322,11.4516,23600.0
2005-06-15 12:05:00,17.7,17.74,17.7,17.73,18800.0,11.4646,11.4905,11.4646,11.484,18800.0
2005-06-15 12:10:00,17.73,17.74,17.72,17.73,15200.0,11.484,11.4905,11.4776,11.484,15200.0
2005-06-15 12:15:00,17.71,17.75,17.71,17.75,23200.0,11.4711,11.497,11.4711,11.497,23200.0
2005-06-15 12:20:00,17.75,17.75,17.74,17.75,17600.0,11.497,11.497,11.4905,11.497,17600.0
2005-06-15 12:25:00,17.75,17.77,17.74,17.74,28400.0,11.497,11.5099,11.4905,11.4905,28400.0
2005-06-15 12:30:00,17.75,17.78,17.75,17.77,10400.0,11.497,11.5164,11.497,11.5099,10400.0
2005-06-15 12:35:00,17.78,17.78,17.75,17.75,8800.0,11.5164,11.5164,11.497,11.497,8800.0
2005-06-15 12:40:00,17.75,17.75,17.73,17.73,4400.0,11.497,11.497,11.484,11.484,4400.0
2005-06-15 12:45:00,17.73,17.76,17.73,17.75,19600.0,11.484,11.5035,11.484,11.497,19600.0
2005-06-15 12:50:00,17.74,17.75,17.73,17.73,5600.0,11.4905,11.497,11.484,11.484,5600.0
2005-06-15 12:55:00,17.73,17.75,17.73,17.75,5200.0,11.484,11.497,11.484,11.497,5200.0
2005-06-15 13:00:00,17.75,17.76,17.74,17.75,11200.0,11.497,11.5035,11.4905,11.497,11200.0
2005-06-15 13:05:00,17.74,17.76,17.74,17.75,8000.0,11.4905,11.5035,11.4905,11.497,8000.0
2005-06-15 13:10:00,17.74,17.75,17.73,17.74,16000.0,11.4905,11.497,11.484,11.4905,16000.0
2005-06-15 13:15:00,17.73,17.75,17.73,17.75,6000.0,11.484,11.497,11.484,11.497,6000.0
2005-06-15 13:20:00,17.74,17.74,17.7,17.71,20800.0,11.4905,11.4905,11.4646,11.4711,20800.0
2005-06-15 13:25:00,17.71,17.72,17.7,17.71,7600.0,11.4711,11.4776,11.4646,11.4711,7600.0
2005-06-15 13:30:00,17.7,17.7,17.68,17.68,14800.0,11.4646,11.4646,11.4516,11.4516,14800.0
2005-06-15 13:35:00,17.68,17.71,17.68,17.71,23600.0,11.4516,11.4711,11.4516,11.4711,23600.0
2005-06-15 13:40:00,17.7,17.71,17.69,17.7,10400.0,11.4646,11.4711,11.4581,11.4646,10400.0
2005-06-15 13:45:00,17.69,17.71,17.68,17.71,9200.0,11.4581,11.4711,11.4516,11.4711,9200.0
2005-06-15 13:50:00,17.73,17.76,17.73,17.76,11600.0,11.484,11.5035,11.484,11.5035,11600.0
2005-06-15 13:55:00,17.75,17.79,17.75,17.76,18400.0,11.497,11.5229,11.497,11.5035,18400.0
2005-06-15 14:00:00,17.76,17.77,17.75,17.76,10000.0,11.5035,11.5099,11.497,11.5035,10000.0
2005-06-15 14:05:00,17.76,17.76,17.75,17.76,11200.0,11.5035,11.5035,11.497,11.5035,11200.0
2005-06-15 14:10:00,17.75,17.78,17.75,17.78,5600.0,11.497,11.5164,11.497,11.5164,5600.0
2005-06-15 14:15:00,17.78,17.84,17.78,17.82,30400.0,11.5164,11.5553,11.5164,11.5423,30400.0
2005-06-15 14:20:00,17.82,17.82,17.8,17.82,28800.0,11.5423,11.5423,11.5294,11.5423,28800.0
2005-06-15 14:25:00,17.81,17.82,17.8,17.8,19600.0,11.5358,11.5423,11.5294,11.5294,19600.0
2005-06-15 14:30:00,17.78,17.79,17.77,17.77,27600.0,11.5164,11.5229,11.5099,11.5099,27600.0
2005-06-15 14:35:00,17.77,17.77,17.75,17.75,22000.0,11.5099,11.5099,11.497,11.497,22000.0
2005-06-15 14:40:00,17.74,17.8,17.74,17.8,34000.0,11.4905,11.5294,11.4905,11.5294,34000.0
2005-06-15 14:45:00,17.8,17.81,17.79,17.81,25600.0,11.5294,11.5358,11.5229,11.5358,25600.0
2005-06-15 14:50:00,17.8,17.82,17.79,17.79,30400.0,11.5294,11.5423,11.5229,11.5229,30400.0
2005-06-15 14:55:00,17.78,17.8,17.78,17.79,30000.0,11.5164,11.5294,11.5164,11.5229,30000.0
2005-06-15 15:00:00,17.79,17.79,17.76,17.76,19200.0,11.5229,11.5229,11.5035,11.5035,19200.0
2005-06-15 15:05:00,17.76,17.77,17.75,17.76,22400.0,11.5035,11.5099,11.497,11.5035,22400.0
2005-06-15 15:10:00,17.76,17.79,17.76,17.78,19600.0,11.5035,11.5229,11.5035,11.5164,19600.0
2005-06-15 15:15:00,17.78,17.8,17.78,17.78,28800.0,11.5164,11.5294,11.5164,11.5164,28800.0
2005-06-15 15:20:00,17.78,17.79,17.78,17.79,17600.0,11.5164,11.5229,11.5164,11.5229,17600.0
2005-06-15 15:25:00,17.79,17.8,17.79,17.8,38800.0,11.5229,11.5294,11.5229,11.5294,38800.0
2005-06-15 15:30:00,17.8,17.83,17.77,17.83,32000.0,11.5294,11.5488,11.5099,11.5488,32000.0
2005-06-15 15:35:00,17.82,17.82,17.81,17.82,31200.0,11.5423,11.5423,11.5358,11.5423,31200.0
2005-06-15 15:40:00,17.82,17.83,17.81,17.81,26400.0,11.5423,11.5488,11.5358,11.5358,26400.0
2005-06-15 15:45:00,17.81,17.82,17.79,17.79,43600.0,11.5358,11.5423,11.5229,11.5229,43600.0
2005-06-15 15:50:00,17.79,17.82,17.79,17.81,44800.0,11.5229,11.5423,11.5229,11.5358,44800.0
2005-06-15 15:55:00,17.8,17.82,17.77,17.81,52800.0,11.5294,11.5423,11.5099,11.5358,52800.0
2005-06-16 09:30:00,17.93,17.95,17.93,17.93,44000.0,11.6136,11.6265,11.6136,11.6136,44000.0
2005-06-16 09:35:00,17.93,18.0,17.9,17.97,54000.0,11.6136,11.6589,11.5941,11.6395,54000.0
2005-06-16 09:40:00,18.01,18.05,17.95,18.03,40400.0,11.6654,11.6913,11.6265,11.6783,40400.0
2005-06-16 09:45:00,18.04,18.07,18.03,18.07,78000.0,11.6848,11.7043,11.6783,11.7043,78000.0
2005-06-16 09:50:00,18.08,18.12,17.99,18.05,93200.0,11.7107,11.7366,11.6524,11.6913,93200.0
2005-06-16 09:55:00,18.05,18.08,18.03,18.04,35600.0,11.6913,11.7107,11.6783,11.6848,35600.0
2005-06-16 10:00:00,18.07,18.13,18.04,18.1,43200.0,11.7043,11.7431,11.6848,11.7237,43200.0
2005-06-16 10:05:00,18.12,18.12,18.07,18.08,77600.0,11.7366,11.7366,11.7043,11.7107,77600.0
2005-06-16 10:10:00,18.08,18.11,18.07,18.07,17600.0,11.7107,11.7302,11.7043,11.7043,17600.0
2005-06-16 10:15:00,18.07,18.07,18.06,18.06,7600.0,11.7043,11.7043,11.6978,11.6978,7600.0
2005-06-16 10:20:00,18.07,18.07,18.06,18.06,4800.0,11.7043,11.7043,11.6978,11.6978,4800.0
2005-06-16 10:25:00,18.05,18.06,18.04,18.06,22400.0,11.6913,11.6978,11.6848,11.6978,22400.0
2005-06-16 10:30:00,18.06,18.07,18.05,18.06,20400.0,11.6978,11.7043,11.6913,11.6978,20400.0
2005-06-16 10:35:00,18.06,18.06,18.06,18.06,10400.0,11.6978,11.6978,11.6978,11.6978,10400.0
2005-06-16 10:40:00,18.07,18.1,18.07,18.1,36000.0,11.7043,11.7237,11.7043,11.7237,36000.0
2005-06-16 10:45:00,18.11,18.11,18.09,18.09,16400.0,11.7302,11.7302,11.7172,11.7172,16400.0
2005-06-16 10:50:00,18.09,18.09,18.05,18.05,13200.0,11.7172,11.7172,11.6913,11.6913,13200.0
2005-06-16 10:55:00,18.06,18.06,18.06,18.06,8000.0,11.6978,11.6978,11.6978,11.6978,8000.0
2005-06-16 11:00:00,18.06,18.09,18.06,18.08,22000.0,11.6978,11.7172,11.6978,11.7107,22000.0
2005-06-16 11:05:00,18.09,18.09,18.07,18.08,16000.0,11.7172,11.7172,11.7043,11.7107,16000.0
2005-06-16 11:10:00,18.08,18.08,18.05,18.05,42000.0,11.7107,11.7107,11.6913,11.6913,42000.0
2005-06-16 11:15:00,18.04,18.04,18.01,18.03,4800.0,11.6848,11.6848,11.6654,11.6783,4800.0
2005-06-16 11:20:00,18.03,18.03,18.02,18.02,9600.0,11.6783,11.6783,11.6719,11.6719,9600.0
2005-06-16 11:25:00,18.02,18.02,17.98,17.98,6000.0,11.6719,11.6719,11.646,11.646,6000.0
2005-06-16 11:30:00,17.98,18.0,17.97,18.0,19600.0,11.646,11.6589,11.6395,11.6589,19600.0
2005-06-16 11:35:00,18.0,18.0,18.0,18.0,8000.0,11.6589,11.6589,11.6589,11.6589,8000.0
2005-06-16 11:40:00,18.0,18.01,17.99,17.99,17200.0,11.6589,11.6654,11.6524,11.6524,17200.0
2005-06-16 11:45:00,17.99,18.0,17.99,18.0,5200.0,11.6524,11.6589,11.6524,11.6589,5200.0
2005-06-16 11:50:00,18.0,18.0,18.0,18.0,1200.0,11.6589,11.6589,11.6589,11.6589,1200.0
2005-06-16 11:55:00,18.0,18.03,18.0,18.03,28000.0,11.6589,11.6783,11.6589,11.6783,28000.0
2005-06-16 12:00:00,18.03,18.04,18.01,18.01,14400.0,11.6783,11.6848,11.6654,11.6654,14400.0
2005-06-16 12:05:00,18.01,18.01,18.01,18.01,12000.0,11.6654,11.6654,11.6654,11.6654,12000.0
2005-06-16 12:10:00,18.01,18.01,17.96,17.98,21200.0,11.6654,11.6654,11.633,11.646,21200.0
2005-06-16 12:15:00,17.98,17.98,17.96,17.96,50000.0,11.646,11.646,11.633,11.633,50000.0
2005-06-16 12:20:00,17.97,17.98,17.96,17.98,9600.0,11.6395,11.646,11.633,11.646,9600.0
2005-06-16 12:25:00,17.98,17.98,17.95,17.95,12000.0,11.646,11.646,11.6265,11.6265,12000.0
2005-06-16 12:30:00,17.95,17.99,17.95,17.99,24800.0,11.6265,11.6524,11.6265,11.6524,24800.0
2005-06-16 12:35:00,17.99,18.0,17.98,18.0,21200.0,11.6524,11.6589,11.646,11.6589,21200.0
2005-06-16 12:40:00,18.0,18.01,18.0,18.01,27600.0,11.6589,11.6654,11.6589,11.6654,27600.0
2005-06-16 12:45:00,18.01,18.01,18.0,18.0,26000.0,11.6654,11.6654,11.6589,11.6589,26000.0
2005-06-16 12:50:00,18.0,18.02,18.0,18.01,7600.0,11.6589,11.6719,11.6589,11.6654,7600.0
2005-06-16 12:55:00,18.01,18.03,18.01,18.02,16000.0,11.6654,11.6783,11.6654,11.6719,16000.0
2005-06-16 13:00:00,18.02,18.02,17.99,17.99,8400.0,11.6719,11.6719,11.6524,11.6524,8400.0
2005-06-16 13:05:00,18.0,18.01,17.99,18.01,6400.0,11.6589,11.6654,11.6524,11.6654,6400.0
2005-06-16 13:10:00,18.0,18.05,18.0,18.05,11600.0,11.6589,11.6913,11.6589,11.6913,11600.0
2005-06-16 13:15:00,18.05,18.06,18.05,18.06,4400.0,11.6913,11.6978,11.6913,11.6978,4400.0
2005-06-16 13:20:00,18.06,18.06,18.05,18.05,4800.0,11.6978,11.6978,11.6913,11.6913,4800.0
2005-06-16 13:25:00,18.05,18.05,18.01,18.02,5600.0,11.6913,11.6913,11.6654,11.6719,5600.0
2005-06-16 13:30:00,18.01,18.04,18.01,18.04,13200.0,11.6654,11.6848,11.6654,11.6848,13200.0
2005-06-16 13:35:00,18.04,18.06,18.04,18.06,7200.0,11.6848,11.6978,11.6848,11.6978,7200.0
2005-06-16 13:40:00,18.06,18.06,18.02,18.02,6800.0,11.6978,11.6978,11.6719,11.6719,6800.0
2005-06-16 13:45:00,18.02,18.04,18.02,18.02,7600.0,11.6719,11.6848,11.6719,11.6719,7600.0
2005-06-16 13:50:00,18.01,18.05,18.0,18.05,2009200.0,11.6654,11.6913,11.6589,11.6913,2009200.0
2005-06-16 13:55:00,18.04,18.07,18.03,18.07,70400.0,11.6848,11.7043,11.6783,11.7043,70400.0
2005-06-16 14:00:00,18.07,18.09,18.06,18.09,46000.0,11.7043,11.7172,11.6978,11.7172,46000.0
2005-06-16 14:05:00,18.09,18.09,18.07,18.07,8400.0,11.7172,11.7172,11.7043,11.7043,8400.0
2005-06-16 14:10:00,18.07,18.07,18.04,18.04,4400.0,11.7043,11.7043,11.6848,11.6848,4400.0
2005-06-16 14:15:00,18.03,18.03,18.02,18.02,2400.0,11.6783,11.6783,11.6719,11.6719,2400.0
2005-06-16 14:20:00,18.02,18.05,18.01,18.05,9200.0,11.6719,11.6913,11.6654,11.6913,9200.0
2005-06-16 14:25:00,18.06,18.07,18.06,18.07,6400.0,11.6978,11.7043,11.6978,11.7043,6400.0
2005-06-16 14:30:00,18.07,18.08,18.07,18.08,6000.0,11.7043,11.7107,11.7043,11.7107,6000.0
2005-06-16 14:35:00,18.07,18.08,18.07,18.08,14400.0,11.7043,11.7107,11.7043,11.7107,14400.0
2005-06-16 14:40:00,18.08,18.11,18.08,18.1,41600.0,11.7107,11.7302,11.7107,11.7237,41600.0
2005-06-16 14:45:00,18.1,18.11,18.09,18.11,27600.0,11.7237,11.7302,11.7172,11.7302,27600.0
2005-06-16 14:50:00,18.12,18.13,18.12,18.13,36400.0,11.7366,11.7431,11.7366,11.7431,36400.0
2005-06-16 14:55:00,18.13,18.13,18.11,18.12,10400.0,11.7431,11.7431,11.7302,11.7366,10400.0
2005-06-16 15:00:00,18.12,18.14,18.12,18.14,28000.0,11.7366,11.7496,11.7366,11.7496,28000.0
2005-06-16 15:05:00,18.14,18.14,18.13,18.14,23200.0,11.7496,11.7496,11.7431,11.7496,23200.0
2005-06-16 15:10:00,18.14,18.14,18.13,18.13,10800.0,11.7496,11.7496,11.7431,11.7431,10800.0
2005-06-16 15:15:00,18.13,18.14,18.12,18.14,97600.0,11.7431,11.7496,11.7366,11.7496,97600.0
2005-06-16 15:20:00,18.14,18.14,18.1,18.1,14400.0,11.7496,11.7496,11.7237,11.7237,14400.0
2005-06-16 15:25:00,18.1,18.11,18.09,18.09,28800.0,11.7237,11.7302,11.7172,11.7172,28800.0
2005-06-16 15:30:00,18.09,18.11,18.09,18.11,14000.0,11.7172,11.7302,11.7172,11.7302,14000.0
2005-06-16 15:35:00,18.11,18.11,18.11,18.11,21200.0,11.7302,11.7302,11.7302,11.7302,21200.0
2005-06-16 15:40:00,18.11,18.11,18.1,18.1,16800.0,11.7302,11.7302,11.7237,11.7237,16800.0
2005-06-16 15:45:00,18.1,18.12,18.1,18.11,64800.0,11.7237,11.7366,11.7237,11.7302,64800.0
2005-06-16 15:50:00,18.11,18.12,18.09,18.1,41200.0,11.7302,11.7366,11.7172,11.7237,41200.0
2005-06-16 15:55:00,18.09,18.1,18.07,18.1,60400.0,11.7172,11.7237,11.7043,11.7237,60400.0
2005-06-17 09:30:00,18.25,18.25,18.22,18.25,224400.0,11.8208,11.8208,11.8014,11.8208,224400.0
2005-06-17 09:35:00,18.25,18.27,18.25,18.25,36400.0,11.8208,11.8338,11.8208,11.8208,36400.0
2005-06-17 09:40:00,18.24,18.24,18.18,18.22,30800.0,11.8144,11.8144,11.7755,11.8014,30800.0
2005-06-17 09:45:00,18.2,18.21,18.18,18.19,46400.0,11.7885,11.7949,11.7755,11.782,46400.0
2005-06-17 09:50:00,18.18,18.2,18.17,18.18,62400.0,11.7755,11.7885,11.769,11.7755,62400.0
2005-06-17 09:55:00,18.18,18.18,18.15,18.15,52800.0,11.7755,11.7755,11.7561,11.7561,52800.0
2005-06-17 10:00:00,18.15,18.16,18.14,18.15,33600.0,11.7561,11.7625,11.7496,11.7561,33600.0
2005-06-17 10:05:00,18.15,18.17,18.13,18.16,138400.0,11.7561,11.769,11.7431,11.7625,138400.0
2005-06-17 10:10:00,18.15,18.19,18.14,18.17,46800.0,11.7561,11.782,11.7496,11.769,46800.0
2005-06-17 10:15:00,18.17,18.18,18.14,18.18,22400.0,11.769,11.7755,11.7496,11.7755,22400.0
2005-06-17 10:20:00,18.18,18.19,18.17,18.19,16800.0,11.7755,11.782,11.769,11.782,16800.0
2005-06-17 10:25:00,18.19,18.2,18.18,18.19,72800.0,11.782,11.7885,11.7755,11.782,72800.0
2005-06-17 10:30:00,18.19,18.21,18.18,18.2,7600.0,11.782,11.7949,11.7755,11.7885,7600.0
2005-06-17 10:35:00,18.21,18.21,18.2,18.21,9600.0,11.7949,11.7949,11.7885,11.7949,9600.0
2005-06-17 10:40:00,18.2,18.2,18.18,18.19,7200.0,11.7885,11.7885,11.7755,11.782,7200.0
2005-06-17 10:45:00,18.18,18.19,18.18,18.18,14400.0,11.7755,11.782,11.7755,11.7755,14400.0
2005-06-17 10:50:00,18.19,18.2,18.17,18.17,82000.0,11.782,11.7885,11.769,11.769,82000.0
2005-06-17 10:55:00,18.16,18.17,18.15,18.16,9200.0,11.7625,11.769,11.7561,11.7625,9200.0
2005-06-17 11:00:00,18.16,18.18,18.16,18.18,19200.0,11.7625,11.7755,11.7625,11.7755,19200.0
2005-06-17 11:05:00,18.18,18.21,18.18,18.21,91600.0,11.7755,11.7949,11.7755,11.7949,91600.0
2005-06-17 11:10:00,18.21,18.23,18.21,18.21,43600.0,11.7949,11.8079,11.7949,11.7949,43600.0
2005-06-17 11:15:00,18.21,18.22,18.2,18.2,32000.0,11.7949,11.8014,11.7885,11.7885,32000.0
2005-06-17 11:20:00,18.2,18.22,18.19,18.2,14000.0,11.7885,11.8014,11.782,11.7885,14000.0
2005-06-17 11:25:00,18.21,18.23,18.21,18.23,11600.0,11.7949,11.8079,11.7949,11.8079,11600.0
2005-06-17 11:30:00,18.23,18.23,18.2,18.21,18800.0,11.8079,11.8079,11.7885,11.7949,18800.0
2005-06-17 11:35:00,18.21,18.23,18.21,18.22,14400.0,11.7949,11.8079,11.7949,11.8014,14400.0
2005-06-17 11:40:00,18.22,18.23,18.21,18.23,22400.0,11.8014,11.8079,11.7949,11.8079,22400.0
2005-06-17 11:45:00,18.23,18.24,18.22,18.22,16000.0,11.8079,11.8144,11.8014,11.8014,16000.0
2005-06-17 11:50:00,18.22,18.22,18.2,18.21,21200.0,11.8014,11.8014,11.7885,11.7949,21200.0
2005-06-17 11:55:00,18.21,18.24,18.21,18.24,16800.0,11.7949,11.8144,11.7949,11.8144,16800.0
2005-06-17 12:00:00,18.23,18.24,18.23,18.24,7600.0,11.8079,11.8144,11.8079,11.8144,7600.0
2005-06-17 12:05:00,18.22,18.23,18.22,18.23,4000.0,11.8014,11.8079,11.8014,11.8079,4000.0
2005-06-17 12:10:00,18.23,18.23,18.22,18.22,800.0,11.8079,11.8079,11.8014,11.8014,800.0
2005-06-17 12:15:00,18.22,18.24,18.22,18.24,6400.0,11.8014,11.8144,11.8014,11.8144,6400.0
2005-06-17 12:20:00,18.24,18.24,18.23,18.24,18000.0,11.8144,11.8144,11.8079,11.8144,18000.0
2005-06-17 12:25:00,18.23,18.24,18.23,18.24,1200.0,11.8079,11.8144,11.8079,11.8144,1200.0
2005-06-17 12:30:00,18.23,18.27,18.23,18.26,8400.0,11.8079,11.8338,11.8079,11.8273,8400.0
2005-06-17 12:35:00,18.25,18.25,18.23,18.23,7600.0,11.8208,11.8208,11.8079,11.8079,7600.0
2005-06-17 12:40:00,18.24,18.25,18.22,18.25,17200.0,11.8144,11.8208,11.8014,11.8208,17200.0
2005-06-17 12:45:00,18.24,18.24,18.24,18.24,18400.0,11.8144,11.8144,11.8144,11.8144,18400.0
2005-06-17 12:50:00,18.24,18.26,18.24,18.26,23200.0,11.8144,11.8273,11.8144,11.8273,23200.0
2005-06-17 12:55:00,18.26,18.26,18.25,18.26,10800.0,11.8273,11.8273,11.8208,11.8273,10800.0
2005-06-17 13:00:00,18.26,18.27,18.25,18.27,10000.0,11.8273,11.8338,11.8208,11.8338,10000.0
2005-06-17 13:05:00,18.27,18.27,18.25,18.26,5600.0,11.8338,11.8338,11.8208,11.8273,5600.0
2005-06-17 13:10:00,18.26,18.31,18.26,18.31,27600.0,11.8273,11.8597,11.8273,11.8597,27600.0
2005-06-17 13:15:00,18.3,18.31,18.3,18.3,16400.0,11.8532,11.8597,11.8532,11.8532,16400.0
2005-06-17 13:20:00,18.3,18.3,18.29,18.29,9600.0,11.8532,11.8532,11.8468,11.8468,9600.0
2005-06-17 13:25:00,18.29,18.3,18.29,18.29,8400.0,11.8468,11.8532,11.8468,11.8468,8400.0
2005-06-17 13:30:00,18.29,18.3,18.28,18.3,16400.0,11.8468,11.8532,11.8403,11.8532,16400.0
2005-06-17 13:35:00,18.3,18.31,18.3,18.3,6000.0,11.8532,11.8597,11.8532,11.8532,6000.0
2005-06-17 13:40:00,18.3,18.3,18.3,18.3,1600.0,11.8532,11.8532,11.8532,11.8532,1600.0
2005-06-17 13:45:00,18.3,18.3,18.3,18.3,4800.0,11.8532,11.8532,11.8532,11.8532,4800.0
2005-06-17 13:50:00,18.3,18.31,18.3,18.31,6000.0,11.8532,11.8597,11.8532,11.8597,6000.0
2005-06-17 13:55:00,18.31,18.31,18.3,18.3,1200.0,11.8597,11.8597,11.8532,11.8532,1200.0
2005-06-17 14:00:00,18.29,18.31,18.29,18.3,3200.0,11.8468,11.8597,11.8468,11.8532,3200.0
2005-06-17 14:05:00,18.32,18.37,18.32,18.37,20400.0,11.8662,11.8986,11.8662,11.8986,20400.0
2005-06-17 14:10:00,18.37,18.37,18.36,18.37,28800.0,11.8986,11.8986,11.8921,11.8986,28800.0
2005-06-17 14:15:00,18.37,18.4,18.35,18.36,51200.0,11.8986,11.918,11.8856,11.8921,51200.0
2005-06-17 14:20:00,18.36,18.38,18.35,18.38,18400.0,11.8921,11.905,11.8856,11.905,18400.0
2005-06-17 14:25:00,18.38,18.38,18.37,18.38,33200.0,11.905,11.905,11.8986,11.905,33200.0
2005-06-17 14:30:00,18.38,18.38,18.35,18.36,62000.0,11.905,11.905,11.8856,11.8921,62000.0
2005-06-17 14:35:00,18.36,18.36,18.34,18.34,22000.0,11.8921,11.8921,11.8791,11.8791,22000.0
2005-06-17 14:40:00,18.34,18.34,18.33,18.33,13600.0,11.8791,11.8791,11.8727,11.8727,13600.0
2005-06-17 14:45:00,18.33,18.33,18.32,18.32,27600.0,11.8727,11.8727,11.8662,11.8662,27600.0
2005-06-17 14:50:00,18.32,18.32,18.3,18.31,34000.0,11.8662,11.8662,11.8532,11.8597,34000.0
2005-06-17 14:55:00,18.31,18.32,18.31,18.32,28000.0,11.8597,11.8662,11.8597,11.8662,28000.0
2005-06-17 15:00:00,18.32,18.35,18.32,18.34,32800.0,11.8662,11.8856,11.8662,11.8791,32800.0
2005-06-17 15:05:00,18.34,18.34,18.32,18.34,70400.0,11.8791,11.8791,11.8662,11.8791,70400.0
2005-06-17 15:10:00,18.35,18.37,18.34,18.36,37600.0,11.8856,11.8986,11.8791,11.8921,37600.0
2005-06-17 15:15:00,18.36,18.39,18.35,18.38,87200.0,11.8921,11.9115,11.8856,11.905,87200.0
2005-06-17 15:20:00,18.39,18.44,18.38,18.44,37600.0,11.9115,11.9439,11.905,11.9439,37600.0
2005-06-17 15:25:00,18.43,18.44,18.41,18.43,52400.0,11.9374,11.9439,11.9245,11.9374,52400.0
2005-06-17 15:30:00,18.42,18.45,18.42,18.45,40400.0,11.931,11.9504,11.931,11.9504,40400.0
2005-06-17 15:35:00,18.45,18.46,18.44,18.45,37200.0,11.9504,11.9569,11.9439,11.9504,37200.0
2005-06-17 15:40:00,18.45,18.47,18.45,18.46,100000.0,11.9504,11.9633,11.9504,11.9569,100000.0
2005-06-17 15:45:00,18.46,18.47,18.46,18.47,126800.0,11.9569,11.9633,11.9569,11.9633,126800.0
2005-06-17 15:50:00,18.47,18.48,18.47,18.48,219600.0,11.9633,11.9698,11.9633,11.9698,219600.0
2005-06-17 15:55:00,18.48,18.5,18.48,18.49,312000.0,11.9698,11.9828,11.9698,11.9763,312000.0
2005-06-20 09:30:00,18.45,18.45,18.42,18.43,49600.0,11.9504,11.9504,11.931,11.9374,49600.0
2005-06-20 09:35:00,18.43,18.43,18.37,18.37,47200.0,11.9374,11.9374,11.8986,11.8986,47200.0
2005-06-20 09:40:00,18.36,18.39,18.34,18.36,49200.0,11.8921,11.9115,11.8791,11.8921,49200.0
2005-06-20 09:45:00,18.35,18.43,18.35,18.43,94000.0,11.8856,11.9374,11.8856,11.9374,94000.0
2005-06-20 09:50:00,18.45,18.45,18.36,18.43,33600.0,11.9504,11.9504,11.8921,11.9374,33600.0
2005-06-20 09:55:00,18.43,18.43,18.39,18.4,7600.0,11.9374,11.9374,11.9115,11.918,7600.0
2005-06-20 10:00:00,18.4,18.45,18.38,18.42,123200.0,11.918,11.9504,11.905,11.931,123200.0
2005-06-20 10:05:00,18.43,18.43,18.39,18.4,25600.0,11.9374,11.9374,11.9115,11.918,25600.0
2005-06-20 10:10:00,18.4,18.4,18.35,18.36,22800.0,11.918,11.918,11.8856,11.8921,22800.0
2005-06-20 10:15:00,18.36,18.45,18.35,18.45,96400.0,11.8921,11.9504,11.8856,11.9504,96400.0
2005-06-20 10:20:00,18.45,18.45,18.38,18.38,26800.0,11.9504,11.9504,11.905,11.905,26800.0
2005-06-20 10:25:00,18.36,18.38,18.36,18.37,26000.0,11.8921,11.905,11.8921,11.8986,26000.0
2005-06-20 10:30:00,18.37,18.39,18.36,18.38,40400.0,11.8986,11.9115,11.8921,11.905,40400.0
2005-06-20 10:35:00,18.38,18.39,18.36,18.38,43200.0,11.905,11.9115,11.8921,11.905,43200.0
2005-06-20 10:40:00,18.39,18.45,18.39,18.4,23200.0,11.9115,11.9504,11.9115,11.918,23200.0
2005-06-20 10:45:00,18.4,18.4,18.38,18.38,63600.0,11.918,11.918,11.905,11.905,63600.0
2005-06-20 10:50:00,18.38,18.39,18.38,18.38,36400.0,11.905,11.9115,11.905,11.905,36400.0
2005-06-20 10:55:00,18.38,18.38,18.36,18.37,21600.0,11.905,11.905,11.8921,11.8986,21600.0
2005-06-20 11:00:00,18.37,18.4,18.37,18.4,38000.0,11.8986,11.918,11.8986,11.918,38000.0
2005-06-20 11:05:00,18.4,18.4,18.36,18.38,27600.0,11.918,11.918,11.8921,11.905,27600.0
2005-06-20 11:10:00,18.38,18.38,18.36,18.37,25600.0,11.905,11.905,11.8921,11.8986,25600.0
2005-06-20 11:15:00,18.37,18.37,18.36,18.36,31200.0,11.8986,11.8986,11.8921,11.8921,31200.0
2005-06-20 11:20:00,18.35,18.38,18.34,18.38,80800.0,11.8856,11.905,11.8791,11.905,80800.0
2005-06-20 11:25:00,18.41,18.41,18.37,18.39,16000.0,11.9245,11.9245,11.8986,11.9115,16000.0
2005-06-20 11:30:00,18.39,18.41,18.39,18.4,25600.0,11.9115,11.9245,11.9115,11.918,25600.0
2005-06-20 11:35:00,18.39,18.39,18.36,18.39,31200.0,11.9115,11.9115,11.8921,11.9115,31200.0
2005-06-20 11:40:00,18.39,18.39,18.35,18.38,18000.0,11.9115,11.9115,11.8856,11.905,18000.0
2005-06-20 11:45:00,18.38,18.43,18.38,18.43,43200.0,11.905,11.9374,11.905,11.9374,43200.0
2005-06-20 11:50:00,18.43,18.45,18.43,18.45,22400.0,11.9374,11.9504,11.9374,11.9504,22400.0
2005-06-20 11:55:00,18.45,18.49,18.45,18.47,92000.0,11.9504,11.9763,11.9504,11.9633,92000.0
2005-06-20 12:00:00,18.49,18.49,18.46,18.47,27200.0,11.9763,11.9763,11.9569,11.9633,27200.0
2005-06-20 12:05:00,18.47,18.47,18.46,18.47,12800.0,11.9633,11.9633,11.9569,11.9633,12800.0
2005-06-20 12:10:00,18.47,18.48,18.47,18.48,19600.0,11.9633,11.9698,11.9633,11.9698,19600.0
2005-06-20 12:15:00,18.48,18.48,18.47,18.48,29200.0,11.9698,11.9698,11.9633,11.9698,29200.0
2005-06-20 12:20:00,18.48,18.48,18.47,18.48,12400.0,11.9698,11.9698,11.9633,11.9698,12400.0
2005-06-20 12:25:00,18.47,18.48,18.47,18.48,14000.0,11.9633,11.9698,11.9633,11.9698,14000.0
2005-06-20 12:30:00,18.48,18.49,18.48,18.48,30800.0,11.9698,11.9763,11.9698,11.9698,30800.0
2005-06-20 12:35:00,18.48,18.49,18.48,18.49,42000.0,11.9698,11.9763,11.9698,11.9763,42000.0
2005-06-20 12:40:00,18.49,18.51,18.49,18.51,39200.0,11.9763,11.9892,11.9763,11.9892,39200.0
2005-06-20 12:45:00,18.51,18.51,18.49,18.49,15600.0,11.9892,11.9892,11.9763,11.9763,15600.0
2005-06-20 12:50:00,18.49,18.49,18.48,18.48,54800.0,11.9763,11.9763,11.9698,11.9698,54800.0
2005-06-20 12:55:00,18.48,18.49,18.48,18.49,19600.0,11.9698,11.9763,11.9698,11.9763,19600.0
2005-06-20 13:00:00,18.49,18.5,18.48,18.5,57600.0,11.9763,11.9828,11.9698,11.9828,57600.0
2005-06-20 13:05:00,18.49,18.49,18.48,18.49,41200.0,11.9763,11.9763,11.9698,11.9763,41200.0
2005-06-20 13:10:00,18.49,18.49,18.48,18.49,23200.0,11.9763,11.9763,11.9698,11.9763,23200.0
2005-06-20 13:15:00,18.49,18.5,18.49,18.49,28000.0,11.9763,11.9828,11.9763,11.9763,28000.0
2005-06-20 13:20:00,18.48,18.5,18.48,18.49,25600.0,11.9698,11.9828,11.9698,11.9763,25600.0
2005-06-20 13:25:00,18.49,18.49,18.48,18.48,24400.0,11.9763,11.9763,11.9698,11.9698,24400.0
2005-06-20 13:30:00,18.48,18.49,18.48,18.49,18000.0,11.9698,11.9763,11.9698,11.9763,18000.0
2005-06-20 13:35:00,18.49,18.5,18.48,18.5,28000.0,11.9763,11.9828,11.9698,11.9828,28000.0
2005-06-20 13:40:00,18.5,18.5,18.49,18.49,16000.0,11.9828,11.9828,11.9763,11.9763,16000.0
2005-06-20 13:45:00,18.49,18.5,18.49,18.49,3600.0,11.9763,11.9828,11.9763,11.9763,3600.0
2005-06-20 13:50:00,18.5,18.5,18.48,18.48,12400.0,11.9828,11.9828,11.9698,11.9698,12400.0
2005-06-20 13:55:00,18.48,18.49,18.48,18.48,16400.0,11.9698,11.9763,11.9698,11.9698,16400.0
2005-06-20 14:00:00,18.49,18.49,18.48,18.48,12400.0,11.9763,11.9763,11.9698,11.9698,12400.0
2005-06-20 14:05:00,18.49,18.49,18.48,18.48,27600.0,11.9763,11.9763,11.9698,11.9698,27600.0
2005-06-20 14:10:00,18.48,18.49,18.48,18.49,22400.0,11.9698,11.9763,11.9698,11.9763,22400.0
2005-06-20 14:15:00,18.49,18.5,18.49,18.49,11200.0,11.9763,11.9828,11.9763,11.9763,11200.0
2005-06-20 14:20:00,18.49,18.5,18.49,18.49,20000.0,11.9763,11.9828,11.9763,11.9763,20000.0
2005-06-20 14:25:00,18.48,18.5,18.48,18.5,10400.0,11.9698,11.9828,11.9698,11.9828,10400.0
2005-06-20 14:30:00,18.5,18.5,18.48,18.48,17200.0,11.9828,11.9828,11.9698,11.9698,17200.0
2005-06-20 14:35:00,18.48,18.55,18.47,18.51,63200.0,11.9698,12.0152,11.9633,11.9892,63200.0
2005-06-20 14:40:00,18.51,18.52,18.5,18.51,39600.0,11.9892,11.9957,11.9828,11.9892,39600.0
2005-06-20 14:45:00,18.51,18.51,18.5,18.5,10400.0,11.9892,11.9892,11.9828,11.9828,10400.0
2005-06-20 14:50:00,18.5,18.51,18.49,18.5,29600.0,11.9828,11.9892,11.9763,11.9828,29600.0
2005-06-20 14:55:00,18.5,18.5,18.49,18.5,41600.0,11.9828,11.9828,11.9763,11.9828,41600.0
2005-06-20 15:00:00,18.5,18.5,18.49,18.5,41600.0,11.9828,11.9828,11.9763,11.9828,41600.0
2005-06-20 15:05:00,18.5,18.53,18.5,18.53,59200.0,11.9828,12.0022,11.9828,12.0022,59200.0
2005-06-20 15:10:00,18.53,18.54,18.52,18.54,18400.0,12.0022,12.0087,11.9957,12.0087,18400.0
2005-06-20 15:15:00,18.54,18.54,18.52,18.52,24800.0,12.0087,12.0087,11.9957,11.9957,24800.0
2005-06-20 15:20:00,18.52,18.53,18.5,18.52,45600.0,11.9957,12.0022,11.9828,11.9957,45600.0
2005-06-20 15:25:00,18.52,18.52,18.5,18.52,33200.0,11.9957,11.9957,11.9828,11.9957,33200.0
2005-06-20 15:30:00,18.52,18.57,18.52,18.57,46800.0,11.9957,12.0281,11.9957,12.0281,46800.0
2005-06-20 15:35:00,18.56,18.56,18.52,18.54,44800.0,12.0216,12.0216,11.9957,12.0087,44800.0
2005-06-20 15:40:00,18.54,18.54,18.52,18.53,86000.0,12.0087,12.0087,11.9957,12.0022,86000.0
2005-06-20 15:45:00,18.53,18.55,18.53,18.54,67200.0,12.0022,12.0152,12.0022,12.0087,67200.0
2005-06-20 15:50:00,18.54,18.58,18.54,18.56,118000.0,12.0087,12.0346,12.0087,12.0216,118000.0
2005-06-20 15:55:00,18.56,18.56,18.55,18.56,54000.0,12.0216,12.0216,12.0152,12.0216,54000.0
2005-06-21 09:30:00,18.59,18.67,18.59,18.67,58800.0,12.0411,12.0929,12.0411,12.0929,58800.0
2005-06-21 09:35:00,18.67,18.75,18.67,18.75,183200.0,12.0929,12.1447,12.0929,12.1447,183200.0
2005-06-21 09:40:00,18.75,18.82,18.75,18.8,137200.0,12.1447,12.19,12.1447,12.1771,137200.0
2005-06-21 09:45:00,18.79,18.81,18.76,18.78,117200.0,12.1706,12.1836,12.1512,12.1641,117200.0
2005-06-21 09:50:00,18.77,18.78,18.75,18.76,62400.0,12.1577,12.1641,12.1447,12.1512,62400.0
2005-06-21 09:55:00,18.77,18.77,18.74,18.75,94000.0,12.1577,12.1577,12.1382,12.1447,94000.0
2005-06-21 10:00:00,18.75,18.75,18.72,18.75,42800.0,12.1447,12.1447,12.1253,12.1447,42800.0
2005-06-21 10:05:00,18.76,18.81,18.75,18.77,53200.0,12.1512,12.1836,12.1447,12.1577,53200.0
2005-06-21 10:10:00,18.77,18.79,18.75,18.78,22800.0,12.1577,12.1706,12.1447,12.1641,22800.0
2005-06-21 10:15:00,18.78,18.82,18.77,18.8,46000.0,12.1641,12.19,12.1577,12.1771,46000.0
2005-06-21 10:20:00,18.81,18.81,18.76,18.76,22400.0,12.1836,12.1836,12.1512,12.1512,22400.0
2005-06-21 10:25:00,18.76,18.88,18.76,18.88,28400.0,12.1512,12.2289,12.1512,12.2289,28400.0
2005-06-21 10:30:00,18.86,18.88,18.83,18.85,73600.0,12.2159,12.2289,12.1965,12.2095,73600.0
2005-06-21 10:35:00,18.84,18.86,18.84,18.85,80400.0,12.203,12.2159,12.203,12.2095,80400.0
2005-06-21 10:40:00,18.84,18.87,18.82,18.82,57200.0,12.203,12.2224,12.19,12.19,57200.0
2005-06-21 10:45:00,18.82,18.83,18.82,18.82,14400.0,12.19,12.1965,12.19,12.19,14400.0
2005-06-21 10:50:00,18.83,18.83,18.79,18.79,23200.0,12.1965,12.1965,12.1706,12.1706,23200.0
2005-06-21 10:55:00,18.79,18.81,18.78,18.81,23200.0,12.1706,12.1836,12.1641,12.1836,23200.0
2005-06-21 11:00:00,18.83,18.86,18.82,18.82,26000.0,12.1965,12.2159,12.19,12.19,26000.0
2005-06-21 11:05:00,18.82,18.88,18.82,18.88,22000.0,12.19,12.2289,12.19,12.2289,22000.0
2005-06-21 11:10:00,18.86,18.91,18.86,18.89,48800.0,12.2159,12.2483,12.2159,12.2354,48800.0
2005-06-21 11:15:00,18.89,18.89,18.87,18.88,23600.0,12.2354,12.2354,12.2224,12.2289,23600.0
2005-06-21 11:20:00,18.88,18.88,18.84,18.87,44000.0,12.2289,12.2289,12.203,12.2224,44000.0
2005-06-21 11:25:00,18.87,18.9,18.87,18.9,67200.0,12.2224,12.2419,12.2224,12.2419,67200.0
2005-06-21 11:30:00,18.9,18.9,18.85,18.85,47600.0,12.2419,12.2419,12.2095,12.2095,47600.0
2005-06-21 11:35:00,18.86,18.87,18.85,18.87,39600.0,12.2159,12.2224,12.2095,12.2224,39600.0
2005-06-21 11:40:00,18.87,18.87,18.86,18.86,38800.0,12.2224,12.2224,12.2159,12.2159,38800.0
2005-06-21 11:45:00,18.86,18.86,18.85,18.86,58400.0,12.2159,12.2159,12.2095,12.2159,58400.0
2005-06-21 11:50:00,18.86,18.88,18.86,18.88,51600.0,12.2159,12.2289,12.2159,12.2289,51600.0
2005-06-21 11:55:00,18.88,18.88,18.86,18.86,35600.0,12.2289,12.2289,12.2159,12.2159,35600.0
2005-06-21 12:00:00,18.86,18.86,18.84,18.85,139200.0,12.2159,12.2159,12.203,12.2095,139200.0
2005-06-21 12:05:00,18.85,18.85,18.84,18.84,12800.0,12.2095,12.2095,12.203,12.203,12800.0
2005-06-21 12:10:00,18.85,18.85,18.84,18.85,22000.0,12.2095,12.2095,12.203,12.2095,22000.0
2005-06-21 12:15:00,18.85,18.86,18.84,18.85,17600.0,12.2095,12.2159,12.203,12.2095,17600.0
2005-06-21 12:20:00,18.84,18.84,18.83,18.83,25600.0,12.203,12.203,12.1965,12.1965,25600.0
2005-06-21 12:25:00,18.83,18.83,18.81,18.81,15600.0,12.1965,12.1965,12.1836,12.1836,15600.0
2005-06-21 12:30:00,18.81,18.82,18.81,18.82,24800.0,12.1836,12.19,12.1836,12.19,24800.0
2005-06-21 12:35:00,18.81,18.82,18.81,18.81,31200.0,12.1836,12.19,12.1836,12.1836,31200.0
2005-06-21 12:40:00,18.81,18.82,18.81,18.82,33600.0,12.1836,12.19,12.1836,12.19,33600.0
2005-06-21 12:45:00,18.81,18.82,18.81,18.81,38400.0,12.1836,12.19,12.1836,12.1836,38400.0
2005-06-21 12:50:00,18.81,18.81,18.8,18.8,36400.0,12.1836,12.1836,12.1771,12.1771,36400.0
2005-06-21 12:55:00,18.8,18.8,18.79,18.8,26000.0,12.1771,12.1771,12.1706,12.1771,26000.0
2005-06-21 13:00:00,18.79,18.79,18.79,18.79,236400.0,12.1706,12.1706,12.1706,12.1706,236400.0
2005-06-21 13:05:00,18.79,18.79,18.78,18.79,12000.0,12.1706,12.1706,12.1641,12.1706,12000.0
2005-06-21 13:10:00,18.79,18.79,18.77,18.78,40400.0,12.1706,12.1706,12.1577,12.1641,40400.0
2005-06-21 13:15:00,18.78,18.8,18.77,18.8,16800.0,12.1641,12.1771,12.1577,12.1771,16800.0
2005-06-21 13:20:00,18.79,18.79,18.73,18.73,34800.0,12.1706,12.1706,12.1317,12.1317,34800.0
2005-06-21 13:25:00,18.74,18.8,18.74,18.79,35600.0,12.1382,12.1771,12.1382,12.1706,35600.0
2005-06-21 13:30:00,18.79,18.79,18.74,18.75,111200.0,12.1706,12.1706,12.1382,12.1447,111200.0
2005-06-21 13:35:00,18.74,18.74,18.72,18.73,16000.0,12.1382,12.1382,12.1253,12.1317,16000.0
2005-06-21 13:40:00,18.73,18.75,18.72,18.75,19200.0,12.1317,12.1447,12.1253,12.1447,19200.0
2005-06-21 13:45:00,18.75,18.75,18.73,18.73,24000.0,12.1447,12.1447,12.1317,12.1317,24000.0
2005-06-21 13:50:00,18.73,18.73,18.73,18.73,22400.0,12.1317,12.1317,12.1317,12.1317,22400.0
2005-06-21 13:55:00,18.72,18.72,18.72,18.72,6800.0,12.1253,12.1253,12.1253,12.1253,6800.0
2005-06-21 14:00:00,18.72,18.74,18.72,18.74,10400.0,12.1253,12.1382,12.1253,12.1382,10400.0
2005-06-21 14:05:00,18.74,18.77,18.74,18.77,50800.0,12.1382,12.1577,12.1382,12.1577,50800.0
2005-06-21 14:10:00,18.77,18.82,18.77,18.81,24400.0,12.1577,12.19,12.1577,12.1836,24400.0
2005-06-21 14:15:00,18.81,18.86,18.81,18.85,39600.0,12.1836,12.2159,12.1836,12.2095,39600.0
2005-06-21 14:20:00,18.86,18.86,18.83,18.83,24800.0,12.2159,12.2159,12.1965,12.1965,24800.0
2005-06-21 14:25:00,18.83,18.83,18.82,18.82,13200.0,12.1965,12.1965,12.19,12.19,13200.0
2005-06-21 14:30:00,18.82,18.84,18.82,18.83,45600.0,12.19,12.203,12.19,12.1965,45600.0
2005-06-21 14:35:00,18.83,18.84,18.82,18.84,23600.0,12.1965,12.203,12.19,12.203,23600.0
2005-06-21 14:40:00,18.84,18.84,18.83,18.83,34000.0,12.203,12.203,12.1965,12.1965,34000.0
2005-06-21 14:45:00,18.82,18.83,18.82,18.82,17600.0,12.19,12.1965,12.19,12.19,17600.0
2005-06-21 14:50:00,18.82,18.82,18.76,18.76,24400.0,12.19,12.19,12.1512,12.1512,24400.0
2005-06-21 14:55:00,18.76,18.77,18.75,18.76,46000.0,12.1512,12.1577,12.1447,12.1512,46000.0
2005-06-21 15:00:00,18.76,18.77,18.75,18.75,110800.0,12.1512,12.1577,12.1447,12.1447,110800.0
2005-06-21 15:05:00,18.75,18.76,18.75,18.75,64400.0,12.1447,12.1512,12.1447,12.1447,64400.0
2005-06-21 15:10:00,18.75,18.77,18.75,18.76,85600.0,12.1447,12.1577,12.1447,12.1512,85600.0
2005-06-21 15:15:00,18.76,18.76,18.73,18.75,196000.0,12.1512,12.1512,12.1317,12.1447,196000.0
2005-06-21 15:20:00,18.75,18.76,18.75,18.75,52400.0,12.1447,12.1512,12.1447,12.1447,52400.0
2005-06-21 15:25:00,18.75,18.76,18.75,18.75,56800.0,12.1447,12.1512,12.1447,12.1447,56800.0
2005-06-21 15:30:00,18.75,18.76,18.75,18.75,42400.0,12.1447,12.1512,12.1447,12.1447,42400.0
2005-06-21 15:35:00,18.75,18.77,18.75,18.76,46800.0,12.1447,12.1577,12.1447,12.1512,46800.0
2005-06-21 15:40:00,18.76,18.76,18.75,18.75,32400.0,12.1512,12.1512,12.1447,12.1447,32400.0
2005-06-21 15:45:00,18.75,18.75,18.73,18.73,71200.0,12.1447,12.1447,12.1317,12.1317,71200.0
2005-06-21 15:50:00,18.73,18.75,18.73,18.74,23600.0,12.1317,12.1447,12.1317,12.1382,23600.0
2005-06-21 15:55:00,18.74,18.75,18.74,18.75,24400.0,12.1382,12.1447,12.1382,12.1447,24400.0
2005-06-22 09:30:00,18.8,18.83,18.8,18.82,29600.0,12.1771,12.1965,12.1771,12.19,29600.0
2005-06-22 09:35:00,18.82,18.88,18.81,18.83,38000.0,12.19,12.2289,12.1836,12.1965,38000.0
2005-06-22 09:40:00,18.83,18.83,18.81,18.81,54800.0,12.1965,12.1965,12.1836,12.1836,54800.0
2005-06-22 09:45:00,18.82,18.83,18.82,18.83,5600.0,12.19,12.1965,12.19,12.1965,5600.0
2005-06-22 09:50:00,18.82,18.85,18.82,18.83,18800.0,12.19,12.2095,12.19,12.1965,18800.0
2005-06-22 09:55:00,18.83,18.83,18.82,18.82,8000.0,12.1965,12.1965,12.19,12.19,8000.0
2005-06-22 10:00:00,18.81,18.81,18.8,18.8,14400.0,12.1836,12.1836,12.1771,12.1771,14400.0
2005-06-22 10:05:00,18.79,18.81,18.79,18.81,27600.0,12.1706,12.1836,12.1706,12.1836,27600.0
2005-06-22 10:10:00,18.81,18.83,18.81,18.82,50400.0,12.1836,12.1965,12.1836,12.19,50400.0
2005-06-22 10:15:00,18.81,18.82,18.81,18.82,27600.0,12.1836,12.19,12.1836,12.19,27600.0
2005-06-22 10:20:00,18.82,18.83,18.82,18.82,19200.0,12.19,12.1965,12.19,12.19,19200.0
2005-06-22 10:25:00,18.82,18.82,18.82,18.82,4400.0,12.19,12.19,12.19,12.19,4400.0
2005-06-22 10:30:00,18.82,18.83,18.81,18.83,45600.0,12.19,12.1965,12.1836,12.1965,45600.0
2005-06-22 10:35:00,18.83,18.84,18.82,18.82,24400.0,12.1965,12.203,12.19,12.19,24400.0
2005-06-22 10:40:00,18.81,18.81,18.79,18.79,8800.0,12.1836,12.1836,12.1706,12.1706,8800.0
2005-06-22 10:45:00,18.79,18.79,18.75,18.76,43600.0,12.1706,12.1706,12.1447,12.1512,43600.0
2005-06-22 10:50:00,18.77,18.79,18.73,18.79,51600.0,12.1577,12.1706,12.1317,12.1706,51600.0
2005-06-22 10:55:00,18.78,18.79,18.74,18.74,40000.0,12.1641,12.1706,12.1382,12.1382,40000.0
2005-06-22 11:00:00,18.74,18.77,18.74,18.75,59600.0,12.1382,12.1577,12.1382,12.1447,59600.0
2005-06-22 11:05:00,18.75,18.75,18.7,18.71,12400.0,12.1447,12.1447,12.1123,12.1188,12400.0
2005-06-22 11:10:00,18.71,18.75,18.71,18.75,14800.0,12.1188,12.1447,12.1188,12.1447,14800.0
2005-06-22 11:15:00,18.75,18.77,18.75,18.77,6400.0,12.1447,12.1577,12.1447,12.1577,6400.0
2005-06-22 11:20:00,18.77,18.77,18.75,18.75,7600.0,12.1577,12.1577,12.1447,12.1447,7600.0
2005-06-22 11:25:00,18.75,18.78,18.75,18.75,7200.0,12.1447,12.1641,12.1447,12.1447,7200.0
2005-06-22 11:30:00,18.76,18.76,18.73,18.73,23200.0,12.1512,12.1512,12.1317,12.1317,23200.0
2005-06-22 11:35:00,18.73,18.73,18.73,18.73,18800.0,12.1317,12.1317,12.1317,12.1317,18800.0
2005-06-22 11:40:00,18.74,18.74,18.73,18.74,8800.0,12.1382,12.1382,12.1317,12.1382,8800.0
2005-06-22 11:45:00,18.74,18.75,18.74,18.75,12000.0,12.1382,12.1447,12.1382,12.1447,12000.0
2005-06-22 11:50:00,18.76,18.76,18.75,18.75,6400.0,12.1512,12.1512,12.1447,12.1447,6400.0
2005-06-22 11:55:00,18.75,18.75,18.75,18.75,23600.0,12.1447,12.1447,12.1447,12.1447,23600.0
2005-06-22 12:00:00,18.75,18.77,18.75,18.75,24400.0,12.1447,12.1577,12.1447,12.1447,24400.0
2005-06-22 12:05:00,18.75,18.76,18.75,18.76,8400.0,12.1447,12.1512,12.1447,12.1512,8400.0
2005-06-22 12:10:00,18.76,18.77,18.75,18.77,48800.0,12.1512,12.1577,12.1447,12.1577,48800.0
2005-06-22 12:15:00,18.77,18.77,18.75,18.75,26800.0,12.1577,12.1577,12.1447,12.1447,26800.0
2005-06-22 12:20:00,18.76,18.76,18.75,18.75,17200.0,12.1512,12.1512,12.1447,12.1447,17200.0
2005-06-22 12:25:00,18.77,18.77,18.75,18.75,16800.0,12.1577,12.1577,12.1447,12.1447,16800.0
2005-06-22 12:30:00,18.75,18.77,18.75,18.75,14400.0,12.1447,12.1577,12.1447,12.1447,14400.0
2005-06-22 12:35:00,18.76,18.79,18.76,18.79,26400.0,12.1512,12.1706,12.1512,12.1706,26400.0
2005-06-22 12:40:00,18.78,18.78,18.76,18.78,26000.0,12.1641,12.1641,12.1512,12.1641,26000.0
2005-06-22 12:45:00,18.77,18.8,18.77,18.8,22400.0,12.1577,12.1771,12.1577,12.1771,22400.0
2005-06-22 12:50:00,18.8,18.81,18.79,18.8,6000.0,12.1771,12.1836,12.1706,12.1771,6000.0
2005-06-22 12:55:00,18.8,18.8,18.77,18.79,12000.0,12.1771,12.1771,12.1577,12.1706,12000.0
2005-06-22 13:00:00,18.79,18.83,18.79,18.83,28400.0,12.1706,12.1965,12.1706,12.1965,28400.0
2005-06-22 13:05:00,18.83,18.84,18.8,18.8,6800.0,12.1965,12.203,12.1771,12.1771,6800.0
2005-06-22 13:10:00,18.79,18.79,18.76,18.76,2800.0,12.1706,12.1706,12.1512,12.1512,2800.0
2005-06-22 13:15:00,18.77,18.77,18.77,18.77,800.0,12.1577,12.1577,12.1577,12.1577,800.0
2005-06-22 13:20:00,18.77,18.77,18.76,18.76,2400.0,12.1577,12.1577,12.1512,12.1512,2400.0
2005-06-22 13:25:00,18.76,18.76,18.76,18.76,1200.0,12.1512,12.1512,12.1512,12.1512,1200.0
2005-06-22 13:30:00,18.75,18.75,18.75,18.75,3200.0,12.1447,12.1447,12.1447,12.1447,3200.0
2005-06-22 13:35:00,18.75,18.76,18.75,18.75,8000.0,12.1447,12.1512,12.1447,12.1447,8000.0
2005-06-22 13:40:00,18.75,18.76,18.75,18.75,4800.0,12.1447,12.1512,12.1447,12.1447,4800.0
2005-06-22 13:45:00,18.75,18.77,18.75,18.75,19600.0,12.1447,12.1577,12.1447,12.1447,19600.0
2005-06-22 13:50:00,18.75,18.75,18.75,18.75,8400.0,12.1447,12.1447,12.1447,12.1447,8400.0
2005-06-22 13:55:00,18.75,18.75,18.74,18.74,61200.0,12.1447,12.1447,12.1382,12.1382,61200.0
2005-06-22 14:00:00,18.74,18.75,18.7,18.71,15600.0,12.1382,12.1447,12.1123,12.1188,15600.0
2005-06-22 14:05:00,18.71,18.71,18.7,18.7,7200.0,12.1188,12.1188,12.1123,12.1123,7200.0
2005-06-22 14:10:00,18.7,18.71,18.69,18.7,21200.0,12.1123,12.1188,12.1058,12.1123,21200.0
2005-06-22 14:15:00,18.7,18.7,18.66,18.66,9200.0,12.1123,12.1123,12.0864,12.0864,9200.0
2005-06-22 14:20:00,18.66,18.68,18.66,18.68,16000.0,12.0864,12.0994,12.0864,12.0994,16000.0
2005-06-22 14:25:00,18.68,18.69,18.66,18.66,10400.0,12.0994,12.1058,12.0864,12.0864,10400.0
2005-06-22 14:30:00,18.66,18.71,18.66,18.69,40800.0,12.0864,12.1188,12.0864,12.1058,40800.0
2005-06-22 14:35:00,18.69,18.69,18.66,18.66,5600.0,12.1058,12.1058,12.0864,12.0864,5600.0
2005-06-22 14:40:00,18.66,18.7,18.64,18.7,50800.0,12.0864,12.1123,12.0735,12.1123,50800.0
2005-06-22 14:45:00,18.7,18.7,18.68,18.68,8000.0,12.1123,12.1123,12.0994,12.0994,8000.0
2005-06-22 14:50:00,18.68,18.72,18.65,18.72,32800.0,12.0994,12.1253,12.0799,12.1253,32800.0
2005-06-22 14:55:00,18.71,18.71,18.68,18.7,23200.0,12.1188,12.1188,12.0994,12.1123,23200.0
2005-06-22 15:00:00,18.69,18.71,18.68,18.71,10400.0,12.1058,12.1188,12.0994,12.1188,10400.0
2005-06-22 15:05:00,18.71,18.71,18.66,18.66,20800.0,12.1188,12.1188,12.0864,12.0864,20800.0
2005-06-22 15:10:00,18.67,18.71,18.67,18.71,22800.0,12.0929,12.1188,12.0929,12.1188,22800.0
2005-06-22 15:15:00,18.71,18.72,18.69,18.72,14400.0,12.1188,12.1253,12.1058,12.1253,14400.0
2005-06-22 15:20:00,18.72,18.73,18.71,18.71,22000.0,12.1253,12.1317,12.1188,12.1188,22000.0
2005-06-22 15:25:00,18.71,18.74,18.71,18.72,39200.0,12.1188,12.1382,12.1188,12.1253,39200.0
2005-06-22 15:30:00,18.72,18.72,18.69,18.7,18000.0,12.1253,12.1253,12.1058,12.1123,18000.0
2005-06-22 15:35:00,18.7,18.72,18.7,18.7,25200.0,12.1123,12.1253,12.1123,12.1123,25200.0
2005-06-22 15:40:00,18.71,18.73,18.71,18.72,52800.0,12.1188,12.1317,12.1188,12.1253,52800.0
2005-06-22 15:45:00,18.72,18.73,18.71,18.72,38400.0,12.1253,12.1317,12.1188,12.1253,38400.0
2005-06-22 15:50:00,18.72,18.74,18.72,18.73,24000.0,12.1253,12.1382,12.1253,12.1317,24000.0
2005-06-22 15:55:00,18.74,18.75,18.74,18.74,34800.0,12.1382,12.1447,12.1382,12.1382,34800.0
2005-06-23 09:30:00,18.73,18.75,18.71,18.72,75200.0,12.1317,12.1447,12.1188,12.1253,75200.0
2005-06-23 09:35:00,18.7,18.7,18.68,18.68,15200.0,12.1123,12.1123,12.0994,12.0994,15200.0
2005-06-23 09:40:00,18.68,18.68,18.67,18.67,16400.0,12.0994,12.0994,12.0929,12.0929,16400.0
2005-06-23 09:45:00,18.67,18.69,18.66,18.69,85200.0,12.0929,12.1058,12.0864,12.1058,85200.0
2005-06-23 09:50:00,18.66,18.71,18.66,18.71,17600.0,12.0864,12.1188,12.0864,12.1188,17600.0
2005-06-23 09:55:00,18.71,18.73,18.7,18.72,14800.0,12.1188,12.1317,12.1123,12.1253,14800.0
2005-06-23 10:00:00,18.74,18.76,18.74,18.74,32800.0,12.1382,12.1512,12.1382,12.1382,32800.0
2005-06-23 10:05:00,18.73,18.74,18.71,18.72,17200.0,12.1317,12.1382,12.1188,12.1253,17200.0
2005-06-23 10:10:00,18.72,18.72,18.69,18.69,44000.0,12.1253,12.1253,12.1058,12.1058,44000.0
2005-06-23 10:15:00,18.69,18.7,18.68,18.68,20400.0,12.1058,12.1123,12.0994,12.0994,20400.0
2005-06-23 10:20:00,18.69,18.7,18.68,18.69,36400.0,12.1058,12.1123,12.0994,12.1058,36400.0
2005-06-23 10:25:00,18.7,18.7,18.68,18.69,24400.0,12.1123,12.1123,12.0994,12.1058,24400.0
2005-06-23 10:30:00,18.69,18.7,18.68,18.68,57600.0,12.1058,12.1123,12.0994,12.0994,57600.0
2005-06-23 10:35:00,18.66,18.66,18.64,18.66,32000.0,12.0864,12.0864,12.0735,12.0864,32000.0
2005-06-23 10:40:00,18.66,18.66,18.62,18.64,28400.0,12.0864,12.0864,12.0605,12.0735,28400.0
2005-06-23 10:45:00,18.62,18.62,18.58,18.58,18400.0,12.0605,12.0605,12.0346,12.0346,18400.0
2005-06-23 10:50:00,18.57,18.59,18.57,18.59,42800.0,12.0281,12.0411,12.0281,12.0411,42800.0
2005-06-23 10:55:00,18.6,18.6,18.6,18.6,6800.0,12.0475,12.0475,12.0475,12.0475,6800.0
2005-06-23 11:00:00,18.6,18.61,18.6,18.6,6800.0,12.0475,12.054,12.0475,12.0475,6800.0
2005-06-23 11:05:00,18.6,18.65,18.6,18.62,12800.0,12.0475,12.0799,12.0475,12.0605,12800.0
2005-06-23 11:10:00,18.64,18.64,18.63,18.63,24400.0,12.0735,12.0735,12.067,12.067,24400.0
2005-06-23 11:15:00,18.65,18.69,18.65,18.67,42400.0,12.0799,12.1058,12.0799,12.0929,42400.0
2005-06-23 11:20:00,18.65,18.66,18.65,18.65,47200.0,12.0799,12.0864,12.0799,12.0799,47200.0
2005-06-23 11:25:00,18.65,18.66,18.65,18.66,12400.0,12.0799,12.0864,12.0799,12.0864,12400.0
2005-06-23 11:30:00,18.65,18.65,18.64,18.64,13600.0,12.0799,12.0799,12.0735,12.0735,13600.0
2005-06-23 11:35:00,18.63,18.66,18.63,18.66,14400.0,12.067,12.0864,12.067,12.0864,14400.0
2005-06-23 11:40:00,18.66,18.68,18.63,18.63,49600.0,12.0864,12.0994,12.067,12.067,49600.0
2005-06-23 11:45:00,18.63,18.64,18.62,18.63,18400.0,12.067,12.0735,12.0605,12.067,18400.0
2005-06-23 11:50:00,18.64,18.64,18.63,18.63,58400.0,12.0735,12.0735,12.067,12.067,58400.0
2005-06-23 11:55:00,18.63,18.65,18.63,18.65,93200.0,12.067,12.0799,12.067,12.0799,93200.0
2005-06-23 12:00:00,18.65,18.65,18.61,18.61,33200.0,12.0799,12.0799,12.054,12.054,33200.0
2005-06-23 12:05:00,18.61,18.62,18.6,18.62,16000.0,12.054,12.0605,12.0475,12.0605,16000.0
2005-06-23 12:10:00,18.62,18.63,18.61,18.62,44400.0,12.0605,12.067,12.054,12.0605,44400.0
2005-06-23 12:15:00,18.62,18.63,18.6,18.6,39600.0,12.0605,12.067,12.0475,12.0475,39600.0
2005-06-23 12:20:00,18.6,18.61,18.6,18.61,800.0,12.0475,12.054,12.0475,12.054,800.0
2005-06-23 12:25:00,18.61,18.61,18.59,18.59,32800.0,12.054,12.054,12.0411,12.0411,32800.0
2005-06-23 12:30:00,18.59,18.59,18.58,18.58,20400.0,12.0411,12.0411,12.0346,12.0346,20400.0
2005-06-23 12:35:00,18.58,18.6,18.58,18.59,22800.0,12.0346,12.0475,12.0346,12.0411,22800.0
2005-06-23 12:40:00,18.6,18.63,18.6,18.62,4400.0,12.0475,12.067,12.0475,12.0605,4400.0
2005-06-23 12:45:00,18.63,18.63,18.59,18.59,17600.0,12.067,12.067,12.0411,12.0411,17600.0
2005-06-23 12:50:00,18.59,18.59,18.59,18.59,7600.0,12.0411,12.0411,12.0411,12.0411,7600.0
2005-06-23 12:55:00,18.59,18.6,18.58,18.6,34000.0,12.0411,12.0475,12.0346,12.0475,34000.0
2005-06-23 13:00:00,18.61,18.61,18.6,18.6,5200.0,12.054,12.054,12.0475,12.0475,5200.0
2005-06-23 13:05:00,18.6,18.61,18.6,18.6,17200.0,12.0475,12.054,12.0475,12.0475,17200.0
2005-06-23 13:10:00,18.6,18.6,18.58,18.59,24400.0,12.0475,12.0475,12.0346,12.0411,24400.0
2005-06-23 13:15:00,18.61,18.64,18.6,18.6,8400.0,12.054,12.0735,12.0475,12.0475,8400.0
2005-06-23 13:20:00,18.61,18.61,18.6,18.6,9200.0,12.054,12.054,12.0475,12.0475,9200.0
2005-06-23 13:25:00,18.59,18.59,18.55,18.56,80000.0,12.0411,12.0411,12.0152,12.0216,80000.0
2005-06-23 13:30:00,18.55,18.56,18.54,18.56,36000.0,12.0152,12.0216,12.0087,12.0216,36000.0
2005-06-23 13:35:00,18.57,18.57,18.52,18.52,26000.0,12.0281,12.0281,11.9957,11.9957,26000.0
2005-06-23 13:40:00,18.5,18.5,18.45,18.47,33600.0,11.9828,11.9828,11.9504,11.9633,33600.0
2005-06-23 13:45:00,18.47,18.47,18.45,18.46,70000.0,11.9633,11.9633,11.9504,11.9569,70000.0
2005-06-23 13:50:00,18.46,18.46,18.42,18.44,164000.0,11.9569,11.9569,11.931,11.9439,164000.0
2005-06-23 13:55:00,18.44,18.44,18.38,18.39,80800.0,11.9439,11.9439,11.905,11.9115,80800.0
2005-06-23 14:00:00,18.39,18.4,18.39,18.39,234000.0,11.9115,11.918,11.9115,11.9115,234000.0
2005-06-23 14:05:00,18.39,18.4,18.32,18.32,182000.0,11.9115,11.918,11.8662,11.8662,182000.0
2005-06-23 14:10:00,18.32,18.57,18.32,18.32,96800.0,11.8662,12.0281,11.8662,11.8662,96800.0
2005-06-23 14:15:00,18.31,18.36,18.31,18.36,82800.0,11.8597,11.8921,11.8597,11.8921,82800.0
2005-06-23 14:20:00,18.36,18.39,18.35,18.36,112000.0,11.8921,11.9115,11.8856,11.8921,112000.0
2005-06-23 14:25:00,18.36,18.36,18.35,18.36,70000.0,11.8921,11.8921,11.8856,11.8921,70000.0
2005-06-23 14:30:00,18.36,18.36,18.36,18.36,42800.0,11.8921,11.8921,11.8921,11.8921,42800.0
2005-06-23 14:35:00,18.36,18.4,18.36,18.4,34000.0,11.8921,11.918,11.8921,11.918,34000.0
2005-06-23 14:40:00,18.4,18.43,18.4,18.4,65200.0,11.918,11.9374,11.918,11.918,65200.0
2005-06-23 14:45:00,18.4,18.42,18.4,18.41,23200.0,11.918,11.931,11.918,11.9245,23200.0
2005-06-23 14:50:00,18.41,18.41,18.35,18.35,65600.0,11.9245,11.9245,11.8856,11.8856,65600.0
2005-06-23 14:55:00,18.35,18.36,18.33,18.34,31600.0,11.8856,11.8921,11.8727,11.8791,31600.0
2005-06-23 15:00:00,18.34,18.35,18.32,18.32,32800.0,11.8791,11.8856,11.8662,11.8662,32800.0
2005-06-23 15:05:00,18.33,18.33,18.31,18.31,126000.0,11.8727,11.8727,11.8597,11.8597,126000.0
2005-06-23 15:10:00,18.32,18.32,18.3,18.3,85200.0,11.8662,11.8662,11.8532,11.8532,85200.0
2005-06-23 15:15:00,18.3,18.32,18.29,18.31,71200.0,11.8532,11.8662,11.8468,11.8597,71200.0
2005-06-23 15:20:00,18.31,18.32,18.3,18.31,73200.0,11.8597,11.8662,11.8532,11.8597,73200.0
2005-06-23 15:25:00,18.32,18.32,18.27,18.27,160800.0,11.8662,11.8662,11.8338,11.8338,160800.0
2005-06-23 15:30:00,18.27,18.29,18.27,18.27,71600.0,11.8338,11.8468,11.8338,11.8338,71600.0
2005-06-23 15:35:00,18.27,18.27,18.23,18.26,206400.0,11.8338,11.8338,11.8079,11.8273,206400.0
2005-06-23 15:40:00,18.25,18.27,18.25,18.27,132000.0,11.8208,11.8338,11.8208,11.8338,132000.0
2005-06-23 15:45:00,18.28,18.29,18.25,18.25,185600.0,11.8403,11.8468,11.8208,11.8208,185600.0
2005-06-23 15:50:00,18.25,18.26,18.24,18.25,211200.0,11.8208,11.8273,11.8144,11.8208,211200.0
2005-06-23 15:55:00,18.25,18.25,18.24,18.24,104800.0,11.8208,11.8208,11.8144,11.8144,104800.0
2005-06-24 09:30:00,18.25,18.29,18.25,18.29,27200.0,11.8208,11.8468,11.8208,11.8468,27200.0
2005-06-24 09:35:00,18.29,18.31,18.29,18.31,44800.0,11.8468,11.8597,11.8468,11.8597,44800.0
2005-06-24 09:40:00,18.29,18.34,18.29,18.32,52000.0,11.8468,11.8791,11.8468,11.8662,52000.0
2005-06-24 09:45:00,18.32,18.33,18.31,18.33,59200.0,11.8662,11.8727,11.8597,11.8727,59200.0
2005-06-24 09:50:00,18.33,18.33,18.31,18.31,63600.0,11.8727,11.8727,11.8597,11.8597,63600.0
2005-06-24 09:55:00,18.32,18.33,18.3,18.32,79200.0,11.8662,11.8727,11.8532,11.8662,79200.0
2005-06-24 10:00:00,18.32,18.34,18.31,18.33,129600.0,11.8662,11.8791,11.8597,11.8727,129600.0
2005-06-24 10:05:00,18.33,18.33,18.32,18.33,68000.0,11.8727,11.8727,11.8662,11.8727,68000.0
2005-06-24 10:10:00,18.32,18.33,18.31,18.32,64800.0,11.8662,11.8727,11.8597,11.8662,64800.0
2005-06-24 10:15:00,18.32,18.33,18.31,18.31,69200.0,11.8662,11.8727,11.8597,11.8597,69200.0
2005-06-24 10:20:00,18.31,18.31,18.27,18.27,9600.0,11.8597,11.8597,11.8338,11.8338,9600.0
2005-06-24 10:25:00,18.27,18.29,18.27,18.28,12000.0,11.8338,11.8468,11.8338,11.8403,12000.0
2005-06-24 10:30:00,18.28,18.3,18.28,18.3,17200.0,11.8403,11.8532,11.8403,11.8532,17200.0
2005-06-24 10:35:00,18.3,18.32,18.3,18.32,19600.0,11.8532,11.8662,11.8532,11.8662,19600.0
2005-06-24 10:40:00,18.32,18.32,18.31,18.31,21600.0,11.8662,11.8662,11.8597,11.8597,21600.0
2005-06-24 10:45:00,18.31,18.31,18.3,18.31,17600.0,11.8597,11.8597,11.8532,11.8597,17600.0
2005-06-24 10:50:00,18.31,18.31,18.3,18.3,19600.0,11.8597,11.8597,11.8532,11.8532,19600.0
2005-06-24 10:55:00,18.29,18.3,18.27,18.3,12000.0,11.8468,11.8532,11.8338,11.8532,12000.0
2005-06-24 11:00:00,18.3,18.32,18.3,18.32,14800.0,11.8532,11.8662,11.8532,11.8662,14800.0
2005-06-24 11:05:00,18.32,18.34,18.32,18.34,12800.0,11.8662,11.8791,11.8662,11.8791,12800.0
2005-06-24 11:10:00,18.33,18.34,18.32,18.33,10000.0,11.8727,11.8791,11.8662,11.8727,10000.0
2005-06-24 11:15:00,18.32,18.33,18.31,18.32,19200.0,11.8662,11.8727,11.8597,11.8662,19200.0
2005-06-24 11:20:00,18.31,18.31,18.28,18.28,14800.0,11.8597,11.8597,11.8403,11.8403,14800.0
2005-06-24 11:25:00,18.29,18.3,18.29,18.3,8800.0,11.8468,11.8532,11.8468,11.8532,8800.0
2005-06-24 11:30:00,18.3,18.31,18.29,18.3,12400.0,11.8532,11.8597,11.8468,11.8532,12400.0
2005-06-24 11:35:00,18.3,18.3,18.28,18.28,25600.0,11.8532,11.8532,11.8403,11.8403,25600.0
2005-06-24 11:40:00,18.28,18.28,18.27,18.27,7200.0,11.8403,11.8403,11.8338,11.8338,7200.0
2005-06-24 11:45:00,18.27,18.27,18.23,18.23,19600.0,11.8338,11.8338,11.8079,11.8079,19600.0
2005-06-24 11:50:00,18.23,18.23,18.22,18.22,12000.0,11.8079,11.8079,11.8014,11.8014,12000.0
2005-06-24 11:55:00,18.23,18.25,18.22,18.25,42000.0,11.8079,11.8208,11.8014,11.8208,42000.0
2005-06-24 12:00:00,18.25,18.27,18.25,18.27,56800.0,11.8208,11.8338,11.8208,11.8338,56800.0
2005-06-24 12:05:00,18.27,18.27,18.26,18.26,20800.0,11.8338,11.8338,11.8273,11.8273,20800.0
2005-06-24 12:10:00,18.26,18.27,18.26,18.27,28800.0,11.8273,11.8338,11.8273,11.8338,28800.0
2005-06-24 12:15:00,18.27,18.28,18.27,18.28,30400.0,11.8338,11.8403,11.8338,11.8403,30400.0
2005-06-24 12:20:00,18.28,18.28,18.27,18.27,6800.0,11.8403,11.8403,11.8338,11.8338,6800.0
2005-06-24 12:25:00,18.27,18.27,18.25,18.27,25200.0,11.8338,11.8338,11.8208,11.8338,25200.0
2005-06-24 12:30:00,18.27,18.27,18.26,18.27,16800.0,11.8338,11.8338,11.8273,11.8338,16800.0
2005-06-24 12:35:00,18.27,18.27,18.27,18.27,7600.0,11.8338,11.8338,11.8338,11.8338,7600.0
2005-06-24 12:40:00,18.27,18.29,18.27,18.29,24000.0,11.8338,11.8468,11.8338,11.8468,24000.0
2005-06-24 12:45:00,18.29,18.29,18.28,18.28,41600.0,11.8468,11.8468,11.8403,11.8403,41600.0
2005-06-24 12:50:00,18.27,18.28,18.26,18.28,16800.0,11.8338,11.8403,11.8273,11.8403,16800.0
2005-06-24 12:55:00,18.28,18.3,18.28,18.28,26800.0,11.8403,11.8532,11.8403,11.8403,26800.0
2005-06-24 13:00:00,18.28,18.28,18.28,18.28,9600.0,11.8403,11.8403,11.8403,11.8403,9600.0
2005-06-24 13:05:00,18.28,18.28,18.26,18.26,48800.0,11.8403,11.8403,11.8273,11.8273,48800.0
2005-06-24 13:10:00,18.26,18.26,18.25,18.25,36400.0,11.8273,11.8273,11.8208,11.8208,36400.0
2005-06-24 13:15:00,18.25,18.25,18.24,18.24,46000.0,11.8208,11.8208,11.8144,11.8144,46000.0
2005-06-24 13:20:00,18.24,18.25,18.23,18.24,45600.0,11.8144,11.8208,11.8079,11.8144,45600.0
2005-06-24 13:25:00,18.23,18.23,18.22,18.22,39200.0,11.8079,11.8079,11.8014,11.8014,39200.0
2005-06-24 13:30:00,18.23,18.23,18.21,18.21,118400.0,11.8079,11.8079,11.7949,11.7949,118400.0
2005-06-24 13:35:00,18.21,18.22,18.21,18.22,11200.0,11.7949,11.8014,11.7949,11.8014,11200.0
2005-06-24 13:40:00,18.21,18.21,18.2,18.2,18800.0,11.7949,11.7949,11.7885,11.7885,18800.0
2005-06-24 13:45:00,18.2,18.2,18.18,18.18,51600.0,11.7885,11.7885,11.7755,11.7755,51600.0
2005-06-24 13:50:00,18.18,18.18,18.16,18.16,73200.0,11.7755,11.7755,11.7625,11.7625,73200.0
2005-06-24 13:55:00,18.16,18.16,18.15,18.15,80000.0,11.7625,11.7625,11.7561,11.7561,80000.0
2005-06-24 14:00:00,18.15,18.15,18.14,18.15,73600.0,11.7561,11.7561,11.7496,11.7561,73600.0
2005-06-24 14:05:00,18.15,18.15,18.13,18.13,93600.0,11.7561,11.7561,11.7431,11.7431,93600.0
2005-06-24 14:10:00,18.13,18.13,18.12,18.13,50000.0,11.7431,11.7431,11.7366,11.7431,50000.0
2005-06-24 14:15:00,18.13,18.15,18.13,18.13,60000.0,11.7431,11.7561,11.7431,11.7431,60000.0
2005-06-24 14:20:00,18.13,18.13,18.11,18.11,94800.0,11.7431,11.7431,11.7302,11.7302,94800.0
2005-06-24 14:25:00,18.11,18.11,18.09,18.1,96800.0,11.7302,11.7302,11.7172,11.7237,96800.0
2005-06-24 14:30:00,18.1,18.11,18.1,18.11,111200.0,11.7237,11.7302,11.7237,11.7302,111200.0
2005-06-24 14:35:00,18.11,18.11,18.09,18.09,52000.0,11.7302,11.7302,11.7172,11.7172,52000.0
2005-06-24 14:40:00,18.1,18.13,18.1,18.11,150800.0,11.7237,11.7431,11.7237,11.7302,150800.0
2005-06-24 14:45:00,18.11,18.11,18.1,18.1,9200.0,11.7302,11.7302,11.7237,11.7237,9200.0
2005-06-24 14:50:00,18.1,18.11,18.08,18.08,54000.0,11.7237,11.7302,11.7107,11.7107,54000.0
2005-06-24 14:55:00,18.08,18.09,18.07,18.08,77600.0,11.7107,11.7172,11.7043,11.7107,77600.0
2005-06-24 15:00:00,18.08,18.08,18.05,18.06,164800.0,11.7107,11.7107,11.6913,11.6978,164800.0
2005-06-24 15:05:00,18.06,18.06,18.03,18.05,39200.0,11.6978,11.6978,11.6783,11.6913,39200.0
2005-06-24 15:10:00,18.04,18.04,18.02,18.03,92000.0,11.6848,11.6848,11.6719,11.6783,92000.0
2005-06-24 15:15:00,18.03,18.04,18.02,18.03,68000.0,11.6783,11.6848,11.6719,11.6783,68000.0
2005-06-24 15:20:00,18.03,18.04,18.02,18.03,190400.0,11.6783,11.6848,11.6719,11.6783,190400.0
2005-06-24 15:25:00,18.03,18.03,18.02,18.02,141600.0,11.6783,11.6783,11.6719,11.6719,141600.0
2005-06-24 15:30:00,18.02,18.05,18.02,18.03,114400.0,11.6719,11.6913,11.6719,11.6783,114400.0
2005-06-24 15:35:00,18.03,18.04,18.03,18.03,62800.0,11.6783,11.6848,11.6783,11.6783,62800.0
2005-06-24 15:40:00,18.03,18.06,18.03,18.06,97200.0,11.6783,11.6978,11.6783,11.6978,97200.0
2005-06-24 15:45:00,18.06,18.1,18.06,18.1,74400.0,11.6978,11.7237,11.6978,11.7237,74400.0
2005-06-24 15:50:00,18.1,18.1,18.08,18.08,78800.0,11.7237,11.7237,11.7107,11.7107,78800.0
2005-06-24 15:55:00,18.08,18.09,18.06,18.06,122800.0,11.7107,11.7172,11.6978,11.6978,122800.0
2005-06-27 09:30:00,18.07,18.1,18.07,18.1,27200.0,11.7043,11.7237,11.7043,11.7237,27200.0
2005-06-27 09:35:00,18.09,18.19,18.07,18.18,49600.0,11.7172,11.782,11.7043,11.7755,49600.0
2005-06-27 09:40:00,18.2,18.24,18.18,18.18,16000.0,11.7885,11.8144,11.7755,11.7755,16000.0
2005-06-27 09:45:00,18.18,18.18,18.15,18.15,24400.0,11.7755,11.7755,11.7561,11.7561,24400.0
2005-06-27 09:50:00,18.15,18.17,18.14,18.17,43600.0,11.7561,11.769,11.7496,11.769,43600.0
2005-06-27 09:55:00,18.17,18.19,18.17,18.18,19200.0,11.769,11.782,11.769,11.7755,19200.0
2005-06-27 10:00:00,18.18,18.2,18.18,18.19,179200.0,11.7755,11.7885,11.7755,11.782,179200.0
2005-06-27 10:05:00,18.2,18.2,18.18,18.18,8400.0,11.7885,11.7885,11.7755,11.7755,8400.0
2005-06-27 10:10:00,18.18,18.21,18.18,18.18,22800.0,11.7755,11.7949,11.7755,11.7755,22800.0
2005-06-27 10:15:00,18.19,18.22,18.19,18.22,20800.0,11.782,11.8014,11.782,11.8014,20800.0
2005-06-27 10:20:00,18.22,18.26,18.22,18.25,22800.0,11.8014,11.8273,11.8014,11.8208,22800.0
2005-06-27 10:25:00,18.26,18.28,18.26,18.28,25600.0,11.8273,11.8403,11.8273,11.8403,25600.0
2005-06-27 10:30:00,18.28,18.3,18.27,18.3,41200.0,11.8403,11.8532,11.8338,11.8532,41200.0
2005-06-27 10:35:00,18.31,18.31,18.3,18.31,31200.0,11.8597,11.8597,11.8532,11.8597,31200.0
2005-06-27 10:40:00,18.3,18.31,18.3,18.3,25200.0,11.8532,11.8597,11.8532,11.8532,25200.0
2005-06-27 10:45:00,18.3,18.3,18.3,18.3,18800.0,11.8532,11.8532,11.8532,11.8532,18800.0
2005-06-27 10:50:00,18.3,18.35,18.3,18.33,18800.0,11.8532,11.8856,11.8532,11.8727,18800.0
2005-06-27 10:55:00,18.33,18.33,18.32,18.32,4400.0,11.8727,11.8727,11.8662,11.8662,4400.0
2005-06-27 11:00:00,18.31,18.31,18.31,18.31,126800.0,11.8597,11.8597,11.8597,11.8597,126800.0
2005-06-27 11:05:00,18.3,18.31,18.3,18.31,24000.0,11.8532,11.8597,11.8532,11.8597,24000.0
2005-06-27 11:10:00,18.32,18.32,18.28,18.31,25200.0,11.8662,11.8662,11.8403,11.8597,25200.0
2005-06-27 11:15:00,18.3,18.3,18.28,18.3,13200.0,11.8532,11.8532,11.8403,11.8532,13200.0
2005-06-27 11:20:00,18.31,18.34,18.31,18.33,18800.0,11.8597,11.8791,11.8597,11.8727,18800.0
2005-06-27 11:25:00,18.33,18.33,18.32,18.32,7600.0,11.8727,11.8727,11.8662,11.8662,7600.0
2005-06-27 11:30:00,18.32,18.34,18.32,18.34,24000.0,11.8662,11.8791,11.8662,11.8791,24000.0
2005-06-27 11:35:00,18.35,18.36,18.32,18.32,22400.0,11.8856,11.8921,11.8662,11.8662,22400.0
2005-06-27 11:40:00,18.32,18.34,18.31,18.33,24000.0,11.8662,11.8791,11.8597,11.8727,24000.0
2005-06-27 11:45:00,18.33,18.34,18.32,18.32,37600.0,11.8727,11.8791,11.8662,11.8662,37600.0
2005-06-27 11:50:00,18.32,18.34,18.32,18.34,15200.0,11.8662,11.8791,11.8662,11.8791,15200.0
2005-06-27 11:55:00,18.33,18.34,18.33,18.34,7600.0,11.8727,11.8791,11.8727,11.8791,7600.0
2005-06-27 12:00:00,18.34,18.35,18.34,18.35,29200.0,11.8791,11.8856,11.8791,11.8856,29200.0
2005-06-27 12:05:00,18.35,18.35,18.33,18.34,24400.0,11.8856,11.8856,11.8727,11.8791,24400.0
2005-06-27 12:10:00,18.34,18.35,18.34,18.34,21200.0,11.8791,11.8856,11.8791,11.8791,21200.0
2005-06-27 12:15:00,18.34,18.35,18.34,18.34,38000.0,11.8791,11.8856,11.8791,11.8791,38000.0
2005-06-27 12:20:00,18.35,18.35,18.35,18.35,24400.0,11.8856,11.8856,11.8856,11.8856,24400.0
2005-06-27 12:25:00,18.35,18.35,18.34,18.35,56400.0,11.8856,11.8856,11.8791,11.8856,56400.0
2005-06-27 12:30:00,18.35,18.38,18.35,18.38,54800.0,11.8856,11.905,11.8856,11.905,54800.0
2005-06-27 12:35:00,18.37,18.39,18.37,18.39,57200.0,11.8986,11.9115,11.8986,11.9115,57200.0
2005-06-27 12:40:00,18.39,18.39,18.37,18.38,188400.0,11.9115,11.9115,11.8986,11.905,188400.0
2005-06-27 12:45:00,18.39,18.39,18.35,18.36,29200.0,11.9115,11.9115,11.8856,11.8921,29200.0
2005-06-27 12:50:00,18.36,18.38,18.35,18.37,16400.0,11.8921,11.905,11.8856,11.8986,16400.0
2005-06-27 12:55:00,18.37,18.37,18.35,18.35,14800.0,11.8986,11.8986,11.8856,11.8856,14800.0
2005-06-27 13:00:00,18.35,18.35,18.3,18.3,10000.0,11.8856,11.8856,11.8532,11.8532,10000.0
2005-06-27 13:05:00,18.3,18.32,18.3,18.32,24400.0,11.8532,11.8662,11.8532,11.8662,24400.0
2005-06-27 13:10:00,18.34,18.35,18.34,18.35,5200.0,11.8791,11.8856,11.8791,11.8856,5200.0
2005-06-27 13:15:00,18.35,18.36,18.35,18.36,15600.0,11.8856,11.8921,11.8856,11.8921,15600.0
2005-06-27 13:20:00,18.36,18.36,18.36,18.36,7200.0,11.8921,11.8921,11.8921,11.8921,7200.0
2005-06-27 13:25:00,18.36,18.36,18.36,18.36,7200.0,11.8921,11.8921,11.8921,11.8921,7200.0
2005-06-27 13:30:00,18.37,18.38,18.37,18.37,9200.0,11.8986,11.905,11.8986,11.8986,9200.0
2005-06-27 13:35:00,18.37,18.37,18.35,18.35,10000.0,11.8986,11.8986,11.8856,11.8856,10000.0
2005-06-27 13:40:00,18.36,18.36,18.35,18.36,11200.0,11.8921,11.8921,11.8856,11.8921,11200.0
2005-06-27 13:45:00,18.36,18.36,18.33,18.33,21600.0,11.8921,11.8921,11.8727,11.8727,21600.0
2005-06-27 13:50:00,18.33,18.33,18.33,18.33,8400.0,11.8727,11.8727,11.8727,11.8727,8400.0
2005-06-27 13:55:00,18.33,18.33,18.32,18.33,24400.0,11.8727,11.8727,11.8662,11.8727,24400.0
2005-06-27 14:00:00,18.33,18.33,18.3,18.32,72000.0,11.8727,11.8727,11.8532,11.8662,72000.0
2005-06-27 14:05:00,18.32,18.33,18.32,18.32,138800.0,11.8662,11.8727,11.8662,11.8662,138800.0
2005-06-27 14:10:00,18.33,18.33,18.32,18.32,13200.0,11.8727,11.8727,11.8662,11.8662,13200.0
2005-06-27 14:15:00,18.31,18.32,18.3,18.3,330400.0,11.8597,11.8662,11.8532,11.8532,330400.0
2005-06-27 14:20:00,18.31,18.31,18.29,18.29,21600.0,11.8597,11.8597,11.8468,11.8468,21600.0
2005-06-27 14:25:00,18.29,18.3,18.26,18.28,28400.0,11.8468,11.8532,11.8273,11.8403,28400.0
2005-06-27 14:30:00,18.28,18.31,18.28,18.31,19200.0,11.8403,11.8597,11.8403,11.8597,19200.0
2005-06-27 14:35:00,18.31,18.31,18.29,18.3,10400.0,11.8597,11.8597,11.8468,11.8532,10400.0
2005-06-27 14:40:00,18.29,18.3,18.29,18.29,8400.0,11.8468,11.8532,11.8468,11.8468,8400.0
2005-06-27 14:45:00,18.29,18.33,18.29,18.33,90000.0,11.8468,11.8727,11.8468,11.8727,90000.0
2005-06-27 14:50:00,18.32,18.35,18.32,18.33,20800.0,11.8662,11.8856,11.8662,11.8727,20800.0
2005-06-27 14:55:00,18.34,18.34,18.33,18.33,14800.0,11.8791,11.8791,11.8727,11.8727,14800.0
2005-06-27 15:00:00,18.33,18.33,18.32,18.32,14800.0,11.8727,11.8727,11.8662,11.8662,14800.0
2005-06-27 15:05:00,18.32,18.35,18.32,18.34,26800.0,11.8662,11.8856,11.8662,11.8791,26800.0
2005-06-27 15:10:00,18.34,18.36,18.34,18.35,19600.0,11.8791,11.8921,11.8791,11.8856,19600.0
2005-06-27 15:15:00,18.34,18.34,18.33,18.34,21200.0,11.8791,11.8791,11.8727,11.8791,21200.0
2005-06-27 15:20:00,18.35,18.35,18.34,18.34,13200.0,11.8856,11.8856,11.8791,11.8791,13200.0
2005-06-27 15:25:00,18.34,18.35,18.34,18.34,20400.0,11.8791,11.8856,11.8791,11.8791,20400.0
2005-06-27 15:30:00,18.34,18.35,18.33,18.35,8400.0,11.8791,11.8856,11.8727,11.8856,8400.0
2005-06-27 15:35:00,18.35,18.35,18.35,18.35,14400.0,11.8856,11.8856,11.8856,11.8856,14400.0
2005-06-27 15:40:00,18.35,18.35,18.34,18.34,11200.0,11.8856,11.8856,11.8791,11.8791,11200.0
2005-06-27 15:45:00,18.34,18.34,18.32,18.33,26400.0,11.8791,11.8791,11.8662,11.8727,26400.0
2005-06-27 15:50:00,18.33,18.35,18.31,18.32,45600.0,11.8727,11.8856,11.8597,11.8662,45600.0
2005-06-27 15:55:00,18.32,18.32,18.32,18.32,111600.0,11.8662,11.8662,11.8662,11.8662,111600.0
2005-06-28 09:30:00,18.36,18.4,18.36,18.4,19600.0,11.8921,11.918,11.8921,11.918,19600.0
2005-06-28 09:35:00,18.41,18.48,18.41,18.48,21600.0,11.9245,11.9698,11.9245,11.9698,21600.0
2005-06-28 09:40:00,18.48,18.58,18.48,18.56,25200.0,11.9698,12.0346,11.9698,12.0216,25200.0
2005-06-28 09:45:00,18.56,18.57,18.52,18.52,66800.0,12.0216,12.0281,11.9957,11.9957,66800.0
2005-06-28 09:50:00,18.53,18.54,18.5,18.52,63200.0,12.0022,12.0087,11.9828,11.9957,63200.0
2005-06-28 09:55:00,18.52,18.54,18.52,18.54,34800.0,11.9957,12.0087,11.9957,12.0087,34800.0
2005-06-28 10:00:00,18.53,18.58,18.53,18.56,47600.0,12.0022,12.0346,12.0022,12.0216,47600.0
2005-06-28 10:05:00,18.57,18.59,18.56,18.56,44400.0,12.0281,12.0411,12.0216,12.0216,44400.0
2005-06-28 10:10:00,18.56,18.58,18.55,18.56,75200.0,12.0216,12.0346,12.0152,12.0216,75200.0
2005-06-28 10:15:00,18.56,18.6,18.56,18.58,112000.0,12.0216,12.0475,12.0216,12.0346,112000.0
2005-06-28 10:20:00,18.58,18.59,18.57,18.58,53600.0,12.0346,12.0411,12.0281,12.0346,53600.0
2005-06-28 10:25:00,18.58,18.6,18.58,18.59,38000.0,12.0346,12.0475,12.0346,12.0411,38000.0
2005-06-28 10:30:00,18.6,18.61,18.58,18.58,20800.0,12.0475,12.054,12.0346,12.0346,20800.0
2005-06-28 10:35:00,18.58,18.6,18.57,18.6,44800.0,12.0346,12.0475,12.0281,12.0475,44800.0
2005-06-28 10:40:00,18.6,18.6,18.57,18.58,27600.0,12.0475,12.0475,12.0281,12.0346,27600.0
2005-06-28 10:45:00,18.58,18.6,18.58,18.6,9200.0,12.0346,12.0475,12.0346,12.0475,9200.0
2005-06-28 10:50:00,18.6,18.6,18.59,18.59,4000.0,12.0475,12.0475,12.0411,12.0411,4000.0
2005-06-28 10:55:00,18.59,18.59,18.56,18.56,20800.0,12.0411,12.0411,12.0216,12.0216,20800.0
2005-06-28 11:00:00,18.56,18.56,18.55,18.56,11200.0,12.0216,12.0216,12.0152,12.0216,11200.0
2005-06-28 11:05:00,18.56,18.56,18.55,18.55,10000.0,12.0216,12.0216,12.0152,12.0152,10000.0
2005-06-28 11:10:00,18.55,18.55,18.55,18.55,12400.0,12.0152,12.0152,12.0152,12.0152,12400.0
2005-06-28 11:15:00,18.56,18.56,18.56,18.56,6000.0,12.0216,12.0216,12.0216,12.0216,6000.0
2005-06-28 11:20:00,18.56,18.59,18.56,18.59,16000.0,12.0216,12.0411,12.0216,12.0411,16000.0
2005-06-28 11:25:00,18.59,18.64,18.59,18.63,14000.0,12.0411,12.0735,12.0411,12.067,14000.0
2005-06-28 11:30:00,18.63,18.68,18.63,18.66,36000.0,12.067,12.0994,12.067,12.0864,36000.0
2005-06-28 11:35:00,18.66,18.67,18.66,18.67,7200.0,12.0864,12.0929,12.0864,12.0929,7200.0
2005-06-28 11:40:00,18.66,18.66,18.64,18.65,12000.0,12.0864,12.0864,12.0735,12.0799,12000.0
2005-06-28 11:45:00,18.65,18.65,18.62,18.62,10400.0,12.0799,12.0799,12.0605,12.0605,10400.0
2005-06-28 11:50:00,18.62,18.63,18.61,18.61,10400.0,12.0605,12.067,12.054,12.054,10400.0
2005-06-28 11:55:00,18.63,18.63,18.63,18.63,4400.0,12.067,12.067,12.067,12.067,4400.0
2005-06-28 12:00:00,18.63,18.63,18.61,18.63,7200.0,12.067,12.067,12.054,12.067,7200.0
2005-06-28 12:05:00,18.63,18.63,18.63,18.63,6400.0,12.067,12.067,12.067,12.067,6400.0
2005-06-28 12:10:00,18.63,18.63,18.62,18.63,20400.0,12.067,12.067,12.0605,12.067,20400.0
2005-06-28 12:15:00,18.61,18.61,18.58,18.58,31600.0,12.054,12.054,12.0346,12.0346,31600.0
2005-06-28 12:20:00,18.58,18.58,18.58,18.58,30800.0,12.0346,12.0346,12.0346,12.0346,30800.0
2005-06-28 12:25:00,18.58,18.58,18.56,18.56,11600.0,12.0346,12.0346,12.0216,12.0216,11600.0
2005-06-28 12:30:00,18.56,18.57,18.55,18.56,30400.0,12.0216,12.0281,12.0152,12.0216,30400.0
2005-06-28 12:35:00,18.56,18.56,18.55,18.55,4400.0,12.0216,12.0216,12.0152,12.0152,4400.0
2005-06-28 12:40:00,18.56,18.56,18.55,18.55,2400.0,12.0216,12.0216,12.0152,12.0152,2400.0
2005-06-28 12:45:00,18.55,18.56,18.55,18.56,5600.0,12.0152,12.0216,12.0152,12.0216,5600.0
2005-06-28 12:50:00,18.56,18.56,18.55,18.55,4000.0,12.0216,12.0216,12.0152,12.0152,4000.0
2005-06-28 12:55:00,18.55,18.55,18.55,18.55,4800.0,12.0152,12.0152,12.0152,12.0152,4800.0
2005-06-28 13:00:00,18.55,18.56,18.55,18.56,14800.0,12.0152,12.0216,12.0152,12.0216,14800.0
2005-06-28 13:05:00,18.56,18.57,18.55,18.57,28800.0,12.0216,12.0281,12.0152,12.0281,28800.0
2005-06-28 13:10:00,18.57,18.6,18.57,18.6,45600.0,12.0281,12.0475,12.0281,12.0475,45600.0
2005-06-28 13:15:00,18.6,18.61,18.59,18.61,30800.0,12.0475,12.054,12.0411,12.054,30800.0
2005-06-28 13:20:00,18.61,18.61,18.61,18.61,3600.0,12.054,12.054,12.054,12.054,3600.0
2005-06-28 13:25:00,18.62,18.63,18.59,18.59,28400.0,12.0605,12.067,12.0411,12.0411,28400.0
2005-06-28 13:30:00,18.6,18.6,18.58,18.59,24800.0,12.0475,12.0475,12.0346,12.0411,24800.0
2005-06-28 13:35:00,18.59,18.61,18.58,18.59,99600.0,12.0411,12.054,12.0346,12.0411,99600.0
2005-06-28 13:40:00,18.6,18.6,18.59,18.6,66400.0,12.0475,12.0475,12.0411,12.0475,66400.0
2005-06-28 13:45:00,18.58,18.61,18.58,18.61,28400.0,12.0346,12.054,12.0346,12.054,28400.0
2005-06-28 13:50:00,18.6,18.61,18.6,18.61,16000.0,12.0475,12.054,12.0475,12.054,16000.0
2005-06-28 13:55:00,18.61,18.62,18.58,18.61,37200.0,12.054,12.0605,12.0346,12.054,37200.0
2005-06-28 14:00:00,18.61,18.64,18.61,18.63,30800.0,12.054,12.0735,12.054,12.067,30800.0
2005-06-28 14:05:00,18.64,18.64,18.59,18.61,33600.0,12.0735,12.0735,12.0411,12.054,33600.0
2005-06-28 14:10:00,18.62,18.67,18.61,18.65,34000.0,12.0605,12.0929,12.054,12.0799,34000.0
2005-06-28 14:15:00,18.65,18.68,18.64,18.67,102800.0,12.0799,12.0994,12.0735,12.0929,102800.0
2005-06-28 14:20:00,18.65,18.71,18.65,18.68,31600.0,12.0799,12.1188,12.0799,12.0994,31600.0
2005-06-28 14:25:00,18.67,18.71,18.67,18.68,39200.0,12.0929,12.1188,12.0929,12.0994,39200.0
2005-06-28 14:30:00,18.68,18.7,18.66,18.68,27200.0,12.0994,12.1123,12.0864,12.0994,27200.0
2005-06-28 14:35:00,18.69,18.73,18.68,18.71,40400.0,12.1058,12.1317,12.0994,12.1188,40400.0
2005-06-28 14:40:00,18.71,18.74,18.69,18.74,34800.0,12.1188,12.1382,12.1058,12.1382,34800.0
2005-06-28 14:45:00,18.72,18.74,18.7,18.71,19200.0,12.1253,12.1382,12.1123,12.1188,19200.0
2005-06-28 14:50:00,18.7,18.71,18.7,18.71,21600.0,12.1123,12.1188,12.1123,12.1188,21600.0
2005-06-28 14:55:00,18.71,18.76,18.7,18.7,88400.0,12.1188,12.1512,12.1123,12.1123,88400.0
2005-06-28 15:00:00,18.7,18.73,18.7,18.73,27200.0,12.1123,12.1317,12.1123,12.1317,27200.0
2005-06-28 15:05:00,18.72,18.78,18.72,18.75,76800.0,12.1253,12.1641,12.1253,12.1447,76800.0
2005-06-28 15:10:00,18.75,18.85,18.75,18.77,140400.0,12.1447,12.2095,12.1447,12.1577,140400.0
2005-06-28 15:15:00,18.77,18.77,18.74,18.75,100800.0,12.1577,12.1577,12.1382,12.1447,100800.0
2005-06-28 15:20:00,18.74,18.75,18.73,18.75,74000.0,12.1382,12.1447,12.1317,12.1447,74000.0
2005-06-28 15:25:00,18.75,18.79,18.74,18.78,156800.0,12.1447,12.1706,12.1382,12.1641,156800.0
2005-06-28 15:30:00,18.78,18.83,18.76,18.82,100400.0,12.1641,12.1965,12.1512,12.19,100400.0
2005-06-28 15:35:00,18.82,18.84,18.8,18.83,101200.0,12.19,12.203,12.1771,12.1965,101200.0
2005-06-28 15:40:00,18.83,18.83,18.79,18.83,154800.0,12.1965,12.1965,12.1706,12.1965,154800.0
2005-06-28 15:45:00,18.83,18.89,18.83,18.86,120000.0,12.1965,12.2354,12.1965,12.2159,120000.0
2005-06-28 15:50:00,18.86,19.0,18.86,18.94,340400.0,12.2159,12.3066,12.2159,12.2678,340400.0
2005-06-28 15:55:00,18.94,18.94,18.81,18.86,299600.0,12.2678,12.2678,12.1836,12.2159,299600.0
2005-06-29 09:30:00,18.95,19.0,18.9,18.9,36400.0,12.2742,12.3066,12.2419,12.2419,36400.0
2005-06-29 09:35:00,18.89,18.89,18.81,18.83,30400.0,12.2354,12.2354,12.1836,12.1965,30400.0
2005-06-29 09:40:00,18.83,18.84,18.78,18.82,23600.0,12.1965,12.203,12.1641,12.19,23600.0
2005-06-29 09:45:00,18.95,18.95,18.79,18.81,17600.0,12.2742,12.2742,12.1706,12.1836,17600.0
2005-06-29 09:50:00,18.81,18.81,18.79,18.79,33200.0,12.1836,12.1836,12.1706,12.1706,33200.0
2005-06-29 09:55:00,18.79,18.79,18.78,18.78,16800.0,12.1706,12.1706,12.1641,12.1641,16800.0
2005-06-29 10:00:00,18.78,18.78,18.76,18.77,18400.0,12.1641,12.1641,12.1512,12.1577,18400.0
2005-06-29 10:05:00,18.77,18.77,18.75,18.75,13600.0,12.1577,12.1577,12.1447,12.1447,13600.0
2005-06-29 10:10:00,18.75,18.75,18.73,18.74,16400.0,12.1447,12.1447,12.1317,12.1382,16400.0
2005-06-29 10:15:00,18.74,18.77,18.74,18.77,18800.0,12.1382,12.1577,12.1382,12.1577,18800.0
2005-06-29 10:20:00,18.76,18.79,18.76,18.79,9600.0,12.1512,12.1706,12.1512,12.1706,9600.0
2005-06-29 10:25:00,18.8,18.81,18.77,18.77,14800.0,12.1771,12.1836,12.1577,12.1577,14800.0
2005-06-29 10:30:00,18.8,18.87,18.8,18.87,34000.0,12.1771,12.2224,12.1771,12.2224,34000.0
2005-06-29 10:35:00,18.87,18.89,18.87,18.89,32000.0,12.2224,12.2354,12.2224,12.2354,32000.0
2005-06-29 10:40:00,18.89,18.89,18.85,18.85,11600.0,12.2354,12.2354,12.2095,12.2095,11600.0
2005-06-29 10:45:00,18.86,18.86,18.85,18.86,6400.0,12.2159,12.2159,12.2095,12.2159,6400.0
2005-06-29 10:50:00,18.86,18.89,18.86,18.89,12400.0,12.2159,12.2354,12.2159,12.2354,12400.0
2005-06-29 10:55:00,18.88,18.89,18.88,18.89,25200.0,12.2289,12.2354,12.2289,12.2354,25200.0
2005-06-29 11:00:00,18.89,18.91,18.88,18.89,33200.0,12.2354,12.2483,12.2289,12.2354,33200.0
2005-06-29 11:05:00,18.88,18.88,18.84,18.84,9200.0,12.2289,12.2289,12.203,12.203,9200.0
2005-06-29 11:10:00,18.84,18.85,18.83,18.83,14400.0,12.203,12.2095,12.1965,12.1965,14400.0
2005-06-29 11:15:00,18.83,18.84,18.83,18.84,15200.0,12.1965,12.203,12.1965,12.203,15200.0
2005-06-29 11:20:00,18.84,18.88,18.84,18.88,15200.0,12.203,12.2289,12.203,12.2289,15200.0
2005-06-29 11:25:00,18.88,18.92,18.88,18.92,20400.0,12.2289,12.2548,12.2289,12.2548,20400.0
2005-06-29 11:30:00,18.92,18.92,18.88,18.88,79200.0,12.2548,12.2548,12.2289,12.2289,79200.0
2005-06-29 11:35:00,18.9,18.9,18.88,18.88,2800.0,12.2419,12.2419,12.2289,12.2289,2800.0
2005-06-29 11:40:00,18.87,18.89,18.87,18.89,12800.0,12.2224,12.2354,12.2224,12.2354,12800.0
2005-06-29 11:45:00,18.89,18.9,18.89,18.9,12000.0,12.2354,12.2419,12.2354,12.2419,12000.0
2005-06-29 11:50:00,18.9,18.9,18.9,18.9,9600.0,12.2419,12.2419,12.2419,12.2419,9600.0
2005-06-29 11:55:00,18.9,18.9,18.88,18.88,7600.0,12.2419,12.2419,12.2289,12.2289,7600.0
2005-06-29 12:00:00,18.89,18.89,18.86,18.86,8400.0,12.2354,12.2354,12.2159,12.2159,8400.0
2005-06-29 12:05:00,18.86,18.86,18.82,18.82,23200.0,12.2159,12.2159,12.19,12.19,23200.0
2005-06-29 12:10:00,18.82,18.82,18.81,18.81,3600.0,12.19,12.19,12.1836,12.1836,3600.0
2005-06-29 12:15:00,18.81,18.82,18.81,18.81,18800.0,12.1836,12.19,12.1836,12.1836,18800.0
2005-06-29 12:20:00,18.81,18.82,18.81,18.82,4800.0,12.1836,12.19,12.1836,12.19,4800.0
2005-06-29 12:25:00,18.82,18.84,18.82,18.84,4800.0,12.19,12.203,12.19,12.203,4800.0
2005-06-29 12:30:00,18.84,18.84,18.82,18.82,6400.0,12.203,12.203,12.19,12.19,6400.0
2005-06-29 12:35:00,18.82,18.82,18.81,18.82,1600.0,12.19,12.19,12.1836,12.19,1600.0
2005-06-29 12:40:00,18.81,18.83,18.81,18.83,8400.0,12.1836,12.1965,12.1836,12.1965,8400.0
2005-06-29 12:45:00,18.83,18.83,18.82,18.82,800.0,12.1965,12.1965,12.19,12.19,800.0
2005-06-29 12:50:00,18.84,18.84,18.84,18.84,10800.0,12.203,12.203,12.203,12.203,10800.0
2005-06-29 12:55:00,18.85,18.85,18.83,18.84,11200.0,12.2095,12.2095,12.1965,12.203,11200.0
2005-06-29 13:00:00,18.85,18.86,18.85,18.86,29600.0,12.2095,12.2159,12.2095,12.2159,29600.0
2005-06-29 13:05:00,18.87,18.88,18.86,18.87,6000.0,12.2224,12.2289,12.2159,12.2224,6000.0
2005-06-29 13:10:00,18.87,18.89,18.87,18.88,8800.0,12.2224,12.2354,12.2224,12.2289,8800.0
2005-06-29 13:15:00,18.88,18.88,18.88,18.88,4400.0,12.2289,12.2289,12.2289,12.2289,4400.0
2005-06-29 13:20:00,18.88,18.88,18.86,18.86,6400.0,12.2289,12.2289,12.2159,12.2159,6400.0
2005-06-29 13:25:00,18.86,18.87,18.86,18.87,19600.0,12.2159,12.2224,12.2159,12.2224,19600.0
2005-06-29 13:30:00,18.86,18.86,18.85,18.85,4000.0,12.2159,12.2159,12.2095,12.2095,4000.0
2005-06-29 13:35:00,18.85,18.85,18.84,18.85,4000.0,12.2095,12.2095,12.203,12.2095,4000.0
2005-06-29 13:40:00,18.85,18.85,18.85,18.85,2400.0,12.2095,12.2095,12.2095,12.2095,2400.0
2005-06-29 13:45:00,18.85,18.85,18.81,18.81,4000.0,12.2095,12.2095,12.1836,12.1836,4000.0
2005-06-29 13:50:00,18.81,18.81,18.8,18.8,20400.0,12.1836,12.1836,12.1771,12.1771,20400.0
2005-06-29 13:55:00,18.8,18.81,18.8,18.8,7200.0,12.1771,12.1836,12.1771,12.1771,7200.0
2005-06-29 14:00:00,18.8,18.81,18.79,18.81,14800.0,12.1771,12.1836,12.1706,12.1836,14800.0
2005-06-29 14:05:00,18.81,18.81,18.79,18.79,19200.0,12.1836,12.1836,12.1706,12.1706,19200.0
2005-06-29 14:10:00,18.8,18.82,18.8,18.82,13200.0,12.1771,12.19,12.1771,12.19,13200.0
2005-06-29 14:15:00,18.8,18.81,18.8,18.8,5600.0,12.1771,12.1836,12.1771,12.1771,5600.0
2005-06-29 14:20:00,18.79,18.79,18.75,18.77,16800.0,12.1706,12.1706,12.1447,12.1577,16800.0
2005-06-29 14:25:00,18.78,18.79,18.78,18.79,4400.0,12.1641,12.1706,12.1641,12.1706,4400.0
2005-06-29 14:30:00,18.79,18.82,18.79,18.82,10800.0,12.1706,12.19,12.1706,12.19,10800.0
2005-06-29 14:35:00,18.81,18.82,18.81,18.82,1600.0,12.1836,12.19,12.1836,12.19,1600.0
2005-06-29 14:40:00,18.82,18.84,18.82,18.84,4800.0,12.19,12.203,12.19,12.203,4800.0
2005-06-29 14:45:00,18.83,18.83,18.8,18.8,13200.0,12.1965,12.1965,12.1771,12.1771,13200.0
2005-06-29 14:50:00,18.8,18.8,18.77,18.77,34000.0,12.1771,12.1771,12.1577,12.1577,34000.0
2005-06-29 14:55:00,18.77,18.78,18.77,18.78,10400.0,12.1577,12.1641,12.1577,12.1641,10400.0
2005-06-29 15:00:00,18.78,18.79,18.77,18.79,14800.0,12.1641,12.1706,12.1577,12.1706,14800.0
2005-06-29 15:05:00,18.79,18.8,18.79,18.8,9600.0,12.1706,12.1771,12.1706,12.1771,9600.0
2005-06-29 15:10:00,18.8,18.8,18.77,18.78,13200.0,12.1771,12.1771,12.1577,12.1641,13200.0
2005-06-29 15:15:00,18.78,18.79,18.78,18.78,10800.0,12.1641,12.1706,12.1641,12.1641,10800.0
2005-06-29 15:20:00,18.78,18.79,18.78,18.78,9600.0,12.1641,12.1706,12.1641,12.1641,9600.0
2005-06-29 15:25:00,18.76,18.76,18.74,18.74,19200.0,12.1512,12.1512,12.1382,12.1382,19200.0
2005-06-29 15:30:00,18.74,18.75,18.74,18.75,13200.0,12.1382,12.1447,12.1382,12.1447,13200.0
2005-06-29 15:35:00,18.75,18.78,18.75,18.78,9200.0,12.1447,12.1641,12.1447,12.1641,9200.0
2005-06-29 15:40:00,18.78,18.79,18.78,18.79,7600.0,12.1641,12.1706,12.1641,12.1706,7600.0
2005-06-29 15:45:00,18.79,18.81,18.77,18.79,18800.0,12.1706,12.1836,12.1577,12.1706,18800.0
2005-06-29 15:50:00,18.79,18.8,18.79,18.8,21200.0,12.1706,12.1771,12.1706,12.1771,21200.0
2005-06-29 15:55:00,18.8,18.81,18.8,18.8,24000.0,12.1771,12.1836,12.1771,12.1771,24000.0
2005-06-30 09:30:00,18.86,18.9,18.86,18.88,23200.0,12.2159,12.2419,12.2159,12.2289,23200.0
2005-06-30 09:35:00,18.87,18.87,18.84,18.85,25600.0,12.2224,12.2224,12.203,12.2095,25600.0
2005-06-30 09:40:00,18.85,18.9,18.85,18.9,7200.0,12.2095,12.2419,12.2095,12.2419,7200.0
2005-06-30 09:45:00,18.85,18.89,18.85,18.89,416000.0,12.2095,12.2354,12.2095,12.2354,416000.0
2005-06-30 09:50:00,18.89,18.89,18.84,18.84,8800.0,12.2354,12.2354,12.203,12.203,8800.0
2005-06-30 09:55:00,18.82,18.82,18.81,18.82,20800.0,12.19,12.19,12.1836,12.19,20800.0
2005-06-30 10:00:00,18.82,18.88,18.82,18.88,43200.0,12.19,12.2289,12.19,12.2289,43200.0
2005-06-30 10:05:00,18.89,18.91,18.87,18.87,15600.0,12.2354,12.2483,12.2224,12.2224,15600.0
2005-06-30 10:10:00,18.86,18.91,18.86,18.9,27600.0,12.2159,12.2483,12.2159,12.2419,27600.0
2005-06-30 10:15:00,18.9,18.91,18.89,18.9,22400.0,12.2419,12.2483,12.2354,12.2419,22400.0
2005-06-30 10:20:00,18.89,18.89,18.88,18.88,19200.0,12.2354,12.2354,12.2289,12.2289,19200.0
2005-06-30 10:25:00,18.88,18.88,18.88,18.88,11600.0,12.2289,12.2289,12.2289,12.2289,11600.0
2005-06-30 10:30:00,18.88,18.89,18.88,18.88,6000.0,12.2289,12.2354,12.2289,12.2289,6000.0
2005-06-30 10:35:00,18.88,18.88,18.87,18.88,31600.0,12.2289,12.2289,12.2224,12.2289,31600.0
2005-06-30 10:40:00,18.88,18.88,18.85,18.85,10000.0,12.2289,12.2289,12.2095,12.2095,10000.0
2005-06-30 10:45:00,18.87,18.87,18.87,18.87,10800.0,12.2224,12.2224,12.2224,12.2224,10800.0
2005-06-30 10:50:00,18.87,18.87,18.85,18.85,18800.0,12.2224,12.2224,12.2095,12.2095,18800.0
2005-06-30 10:55:00,18.85,18.85,18.82,18.82,18400.0,12.2095,12.2095,12.19,12.19,18400.0
2005-06-30 11:00:00,18.81,18.84,18.81,18.84,17200.0,12.1836,12.203,12.1836,12.203,17200.0
2005-06-30 11:05:00,18.84,18.84,18.81,18.83,42400.0,12.203,12.203,12.1836,12.1965,42400.0
2005-06-30 11:10:00,18.83,18.83,18.76,18.78,130800.0,12.1965,12.1965,12.1512,12.1641,130800.0
2005-06-30 11:15:00,18.77,18.78,18.73,18.74,20400.0,12.1577,12.1641,12.1317,12.1382,20400.0
2005-06-30 11:20:00,18.74,18.75,18.74,18.75,5200.0,12.1382,12.1447,12.1382,12.1447,5200.0
2005-06-30 11:25:00,18.75,18.75,18.74,18.75,18800.0,12.1447,12.1447,12.1382,12.1447,18800.0
2005-06-30 11:30:00,18.75,18.75,18.75,18.75,5200.0,12.1447,12.1447,12.1447,12.1447,5200.0
2005-06-30 11:35:00,18.75,18.75,18.74,18.74,18400.0,12.1447,12.1447,12.1382,12.1382,18400.0
2005-06-30 11:40:00,18.74,18.75,18.74,18.75,37200.0,12.1382,12.1447,12.1382,12.1447,37200.0
2005-06-30 11:45:00,18.75,18.76,18.74,18.74,32800.0,12.1447,12.1512,12.1382,12.1382,32800.0
2005-06-30 11:50:00,18.74,18.75,18.74,18.75,20800.0,12.1382,12.1447,12.1382,12.1447,20800.0
2005-06-30 11:55:00,18.75,18.77,18.75,18.76,8000.0,12.1447,12.1577,12.1447,12.1512,8000.0
2005-06-30 12:00:00,18.77,18.78,18.77,18.78,4400.0,12.1577,12.1641,12.1577,12.1641,4400.0
2005-06-30 12:05:00,18.78,18.8,18.76,18.76,34000.0,12.1641,12.1771,12.1512,12.1512,34000.0
2005-06-30 12:10:00,18.76,18.78,18.76,18.78,6400.0,12.1512,12.1641,12.1512,12.1641,6400.0
2005-06-30 12:15:00,18.78,18.8,18.78,18.8,10000.0,12.1641,12.1771,12.1641,12.1771,10000.0
2005-06-30 12:20:00,18.8,18.8,18.78,18.78,16800.0,12.1771,12.1771,12.1641,12.1641,16800.0
2005-06-30 12:25:00,18.79,18.79,18.79,18.79,1200.0,12.1706,12.1706,12.1706,12.1706,1200.0
2005-06-30 12:30:00,18.79,18.79,18.79,18.79,3600.0,12.1706,12.1706,12.1706,12.1706,3600.0
2005-06-30 12:35:00,18.8,18.8,18.8,18.8,162800.0,12.1771,12.1771,12.1771,12.1771,162800.0
2005-06-30 12:40:00,18.8,18.8,18.8,18.8,24400.0,12.1771,12.1771,12.1771,12.1771,24400.0
2005-06-30 12:45:00,18.8,18.82,18.8,18.81,14400.0,12.1771,12.19,12.1771,12.1836,14400.0
2005-06-30 12:50:00,18.81,18.81,18.8,18.8,8400.0,12.1836,12.1836,12.1771,12.1771,8400.0
2005-06-30 12:55:00,18.8,18.8,18.8,18.8,166400.0,12.1771,12.1771,12.1771,12.1771,166400.0
2005-06-30 13:00:00,18.8,18.81,18.77,18.77,21600.0,12.1771,12.1836,12.1577,12.1577,21600.0
2005-06-30 13:05:00,18.77,18.79,18.75,18.79,17200.0,12.1577,12.1706,12.1447,12.1706,17200.0
2005-06-30 13:10:00,18.79,18.79,18.77,18.77,19600.0,12.1706,12.1706,12.1577,12.1577,19600.0
2005-06-30 13:15:00,18.77,18.77,18.74,18.74,18000.0,12.1577,12.1577,12.1382,12.1382,18000.0
2005-06-30 13:20:00,18.74,18.75,18.74,18.75,14400.0,12.1382,12.1447,12.1382,12.1447,14400.0
2005-06-30 13:25:00,18.75,18.75,18.74,18.75,10400.0,12.1447,12.1447,12.1382,12.1447,10400.0
2005-06-30 13:30:00,18.75,18.75,18.7,18.71,81200.0,12.1447,12.1447,12.1123,12.1188,81200.0
2005-06-30 13:35:00,18.69,18.71,18.69,18.71,44000.0,12.1058,12.1188,12.1058,12.1188,44000.0
2005-06-30 13:40:00,18.71,18.71,18.68,18.68,30400.0,12.1188,12.1188,12.0994,12.0994,30400.0
2005-06-30 13:45:00,18.68,18.68,18.66,18.66,17200.0,12.0994,12.0994,12.0864,12.0864,17200.0
2005-06-30 13:50:00,18.66,18.72,18.66,18.72,12000.0,12.0864,12.1253,12.0864,12.1253,12000.0
2005-06-30 13:55:00,18.72,18.78,18.72,18.78,14000.0,12.1253,12.1641,12.1253,12.1641,14000.0
2005-06-30 14:00:00,18.78,18.78,18.77,18.77,34400.0,12.1641,12.1641,12.1577,12.1577,34400.0
2005-06-30 14:05:00,18.77,18.78,18.77,18.78,13200.0,12.1577,12.1641,12.1577,12.1641,13200.0
2005-06-30 14:10:00,18.78,18.8,18.78,18.8,11200.0,12.1641,12.1771,12.1641,12.1771,11200.0
2005-06-30 14:15:00,18.8,18.8,18.75,18.79,28000.0,12.1771,12.1771,12.1447,12.1706,28000.0
2005-06-30 14:20:00,18.79,18.79,18.7,18.71,34000.0,12.1706,12.1706,12.1123,12.1188,34000.0
2005-06-30 14:25:00,18.71,18.73,18.71,18.73,7600.0,12.1188,12.1317,12.1188,12.1317,7600.0
2005-06-30 14:30:00,18.72,18.73,18.67,18.67,28400.0,12.1253,12.1317,12.0929,12.0929,28400.0
2005-06-30 14:35:00,18.67,18.68,18.64,18.65,34800.0,12.0929,12.0994,12.0735,12.0799,34800.0
2005-06-30 14:40:00,18.65,18.66,18.64,18.66,21600.0,12.0799,12.0864,12.0735,12.0864,21600.0
2005-06-30 14:45:00,18.66,18.69,18.66,18.68,17200.0,12.0864,12.1058,12.0864,12.0994,17200.0
2005-06-30 14:50:00,18.68,18.69,18.67,18.67,13200.0,12.0994,12.1058,12.0929,12.0929,13200.0
2005-06-30 14:55:00,18.68,18.76,18.68,18.73,22800.0,12.0994,12.1512,12.0994,12.1317,22800.0
2005-06-30 15:00:00,18.71,18.71,18.68,18.69,12800.0,12.1188,12.1188,12.0994,12.1058,12800.0
2005-06-30 15:05:00,18.7,18.74,18.68,18.72,54800.0,12.1123,12.1382,12.0994,12.1253,54800.0
2005-06-30 15:10:00,18.72,18.73,18.69,18.72,14000.0,12.1253,12.1317,12.1058,12.1253,14000.0
2005-06-30 15:15:00,18.72,18.77,18.72,18.76,20000.0,12.1253,12.1577,12.1253,12.1512,20000.0
2005-06-30 15:20:00,18.76,18.76,18.69,18.71,45600.0,12.1512,12.1512,12.1058,12.1188,45600.0
2005-06-30 15:25:00,18.71,18.72,18.71,18.71,40000.0,12.1188,12.1253,12.1188,12.1188,40000.0
2005-06-30 15:30:00,18.71,18.71,18.69,18.7,106800.0,12.1188,12.1188,12.1058,12.1123,106800.0
2005-06-30 15:35:00,18.7,18.71,18.68,18.69,26400.0,12.1123,12.1188,12.0994,12.1058,26400.0
2005-06-30 15:40:00,18.69,18.71,18.65,18.65,43600.0,12.1058,12.1188,12.0799,12.0799,43600.0
2005-06-30 15:45:00,18.65,18.67,18.63,18.64,68400.0,12.0799,12.0929,12.067,12.0735,68400.0
2005-06-30 15:50:00,18.64,18.64,18.6,18.6,58800.0,12.0735,12.0735,12.0475,12.0475,58800.0
2005-06-30 15:55:00,18.6,18.62,18.58,18.62,107200.0,12.0475,12.0605,12.0346,12.0605,107200.0
2005-07-01 09:30:00,18.75,18.75,18.75,18.75,11600.0,12.1447,12.1447,12.1447,12.1447,11600.0
2005-07-01 09:35:00,18.75,18.77,18.73,18.75,11200.0,12.1447,12.1577,12.1317,12.1447,11200.0
2005-07-01 09:40:00,18.76,18.78,18.7,18.7,53200.0,12.1512,12.1641,12.1123,12.1123,53200.0
2005-07-01 09:45:00,18.7,18.7,18.63,18.64,24400.0,12.1123,12.1123,12.067,12.0735,24400.0
2005-07-01 09:50:00,18.64,18.65,18.63,18.64,6800.0,12.0735,12.0799,12.067,12.0735,6800.0
2005-07-01 09:55:00,18.64,18.65,18.63,18.64,29200.0,12.0735,12.0799,12.067,12.0735,29200.0
2005-07-01 10:00:00,18.64,18.65,18.63,18.65,56000.0,12.0735,12.0799,12.067,12.0799,56000.0
2005-07-01 10:05:00,18.65,18.67,18.65,18.67,202400.0,12.0799,12.0929,12.0799,12.0929,202400.0
2005-07-01 10:10:00,18.66,18.66,18.63,18.63,16800.0,12.0864,12.0864,12.067,12.067,16800.0
2005-07-01 10:15:00,18.63,18.63,18.6,18.61,55200.0,12.067,12.067,12.0475,12.054,55200.0
2005-07-01 10:20:00,18.61,18.61,18.59,18.6,43600.0,12.054,12.054,12.0411,12.0475,43600.0
2005-07-01 10:25:00,18.59,18.6,18.58,18.6,41600.0,12.0411,12.0475,12.0346,12.0475,41600.0
2005-07-01 10:30:00,18.6,18.66,18.6,18.63,133200.0,12.0475,12.0864,12.0475,12.067,133200.0
2005-07-01 10:35:00,18.63,18.65,18.63,18.64,31200.0,12.067,12.0799,12.067,12.0735,31200.0
2005-07-01 10:40:00,18.64,18.64,18.63,18.64,41600.0,12.0735,12.0735,12.067,12.0735,41600.0
2005-07-01 10:45:00,18.64,18.64,18.56,18.57,51200.0,12.0735,12.0735,12.0216,12.0281,51200.0
2005-07-01 10:50:00,18.58,18.6,18.57,18.6,88000.0,12.0346,12.0475,12.0281,12.0475,88000.0
2005-07-01 10:55:00,18.59,18.6,18.56,18.58,23200.0,12.0411,12.0475,12.0216,12.0346,23200.0
2005-07-01 11:00:00,18.59,18.6,18.55,18.55,39200.0,12.0411,12.0475,12.0152,12.0152,39200.0
2005-07-01 11:05:00,18.55,18.56,18.55,18.55,14400.0,12.0152,12.0216,12.0152,12.0152,14400.0
2005-07-01 11:10:00,18.55,18.6,18.55,18.6,14000.0,12.0152,12.0475,12.0152,12.0475,14000.0
2005-07-01 11:15:00,18.6,18.63,18.6,18.62,13600.0,12.0475,12.067,12.0475,12.0605,13600.0
2005-07-01 11:20:00,18.63,18.65,18.63,18.64,16000.0,12.067,12.0799,12.067,12.0735,16000.0
2005-07-01 11:25:00,18.64,18.65,18.63,18.65,34800.0,12.0735,12.0799,12.067,12.0799,34800.0
2005-07-01 11:30:00,18.66,18.66,18.63,18.63,9600.0,12.0864,12.0864,12.067,12.067,9600.0
2005-07-01 11:35:00,18.62,18.63,18.62,18.62,19600.0,12.0605,12.067,12.0605,12.0605,19600.0
2005-07-01 11:40:00,18.62,18.63,18.61,18.61,16800.0,12.0605,12.067,12.054,12.054,16800.0
2005-07-01 11:45:00,18.61,18.63,18.61,18.63,3600.0,12.054,12.067,12.054,12.067,3600.0
2005-07-01 11:50:00,18.63,18.64,18.62,18.62,5200.0,12.067,12.0735,12.0605,12.0605,5200.0
2005-07-01 11:55:00,18.63,18.64,18.61,18.61,19200.0,12.067,12.0735,12.054,12.054,19200.0
2005-07-01 12:00:00,18.61,18.63,18.61,18.63,21200.0,12.054,12.067,12.054,12.067,21200.0
2005-07-01 12:05:00,18.64,18.64,18.63,18.63,5600.0,12.0735,12.0735,12.067,12.067,5600.0
2005-07-01 12:10:00,18.63,18.64,18.63,18.64,5600.0,12.067,12.0735,12.067,12.0735,5600.0
2005-07-01 12:15:00,18.64,18.65,18.63,18.63,4800.0,12.0735,12.0799,12.067,12.067,4800.0
2005-07-01 12:20:00,18.63,18.66,18.63,18.65,22000.0,12.067,12.0864,12.067,12.0799,22000.0
2005-07-01 12:25:00,18.65,18.65,18.64,18.65,5600.0,12.0799,12.0799,12.0735,12.0799,5600.0
2005-07-01 12:30:00,18.65,18.65,18.64,18.64,3600.0,12.0799,12.0799,12.0735,12.0735,3600.0
2005-07-01 12:35:00,18.65,18.65,18.65,18.65,236800.0,12.0799,12.0799,12.0799,12.0799,236800.0
2005-07-01 12:40:00,18.65,18.65,18.62,18.62,6400.0,12.0799,12.0799,12.0605,12.0605,6400.0
2005-07-01 12:45:00,18.64,18.64,18.63,18.64,14400.0,12.0735,12.0735,12.067,12.0735,14400.0
2005-07-01 12:50:00,18.64,18.64,18.64,18.64,800.0,12.0735,12.0735,12.0735,12.0735,800.0
2005-07-01 12:55:00,18.64,18.65,18.64,18.65,5200.0,12.0735,12.0799,12.0735,12.0799,5200.0
2005-07-01 13:00:00,18.65,18.65,18.64,18.65,30400.0,12.0799,12.0799,12.0735,12.0799,30400.0
2005-07-01 13:05:00,18.65,18.65,18.63,18.63,2400.0,12.0799,12.0799,12.067,12.067,2400.0
2005-07-01 13:10:00,18.65,18.65,18.64,18.65,3200.0,12.0799,12.0799,12.0735,12.0799,3200.0
2005-07-01 13:15:00,18.65,18.65,18.64,18.65,3600.0,12.0799,12.0799,12.0735,12.0799,3600.0
2005-07-01 13:20:00,18.65,18.67,18.62,18.62,43600.0,12.0799,12.0929,12.0605,12.0605,43600.0
2005-07-01 13:25:00,18.62,18.63,18.57,18.6,25200.0,12.0605,12.067,12.0281,12.0475,25200.0
2005-07-01 13:30:00,18.6,18.6,18.6,18.6,8000.0,12.0475,12.0475,12.0475,12.0475,8000.0
2005-07-01 13:35:00,18.58,18.6,18.57,18.58,18800.0,12.0346,12.0475,12.0281,12.0346,18800.0
2005-07-01 13:40:00,18.58,18.58,18.57,18.58,18400.0,12.0346,12.0346,12.0281,12.0346,18400.0
2005-07-01 13:45:00,18.59,18.59,18.58,18.59,4400.0,12.0411,12.0411,12.0346,12.0411,4400.0
2005-07-01 13:50:00,18.59,18.63,18.59,18.63,21600.0,12.0411,12.067,12.0411,12.067,21600.0
2005-07-01 13:55:00,18.63,18.65,18.63,18.63,5200.0,12.067,12.0799,12.067,12.067,5200.0
2005-07-01 14:00:00,18.63,18.65,18.63,18.65,7200.0,12.067,12.0799,12.067,12.0799,7200.0
2005-07-01 14:05:00,18.65,18.65,18.65,18.65,30800.0,12.0799,12.0799,12.0799,12.0799,30800.0
2005-07-01 14:10:00,18.66,18.66,18.65,18.66,9200.0,12.0864,12.0864,12.0799,12.0864,9200.0
2005-07-01 14:15:00,18.65,18.66,18.65,18.65,4400.0,12.0799,12.0864,12.0799,12.0799,4400.0
2005-07-01 14:20:00,18.65,18.65,18.64,18.65,9200.0,12.0799,12.0799,12.0735,12.0799,9200.0
2005-07-01 14:25:00,18.64,18.65,18.64,18.65,26400.0,12.0735,12.0799,12.0735,12.0799,26400.0
2005-07-01 14:30:00,18.65,18.65,18.64,18.65,3600.0,12.0799,12.0799,12.0735,12.0799,3600.0
2005-07-01 14:35:00,18.65,18.65,18.64,18.65,6400.0,12.0799,12.0799,12.0735,12.0799,6400.0
2005-07-01 14:40:00,18.66,18.67,18.66,18.67,4000.0,12.0864,12.0929,12.0864,12.0929,4000.0
2005-07-01 14:45:00,18.68,18.68,18.67,18.67,20400.0,12.0994,12.0994,12.0929,12.0929,20400.0
2005-07-01 14:50:00,18.67,18.68,18.67,18.68,14000.0,12.0929,12.0994,12.0929,12.0994,14000.0
2005-07-01 14:55:00,18.68,18.68,18.67,18.68,109600.0,12.0994,12.0994,12.0929,12.0994,109600.0
2005-07-01 15:00:00,18.68,18.68,18.68,18.68,4400.0,12.0994,12.0994,12.0994,12.0994,4400.0
2005-07-01 15:05:00,18.68,18.68,18.66,18.66,11600.0,12.0994,12.0994,12.0864,12.0864,11600.0
2005-07-01 15:10:00,18.66,18.67,18.61,18.62,40000.0,12.0864,12.0929,12.054,12.0605,40000.0
2005-07-01 15:15:00,18.62,18.64,18.62,18.64,43200.0,12.0605,12.0735,12.0605,12.0735,43200.0
2005-07-01 15:20:00,18.65,18.65,18.65,18.65,2000.0,12.0799,12.0799,12.0799,12.0799,2000.0
2005-07-01 15:25:00,18.66,18.66,18.66,18.66,9200.0,12.0864,12.0864,12.0864,12.0864,9200.0
2005-07-01 15:30:00,18.66,18.68,18.66,18.67,25600.0,12.0864,12.0994,12.0864,12.0929,25600.0
2005-07-01 15:35:00,18.67,18.68,18.67,18.67,6800.0,12.0929,12.0994,12.0929,12.0929,6800.0
2005-07-01 15:40:00,18.66,18.67,18.66,18.67,5200.0,12.0864,12.0929,12.0864,12.0929,5200.0
2005-07-01 15:45:00,18.67,18.7,18.67,18.68,24800.0,12.0929,12.1123,12.0929,12.0994,24800.0
2005-07-01 15:50:00,18.68,18.72,18.68,18.69,30400.0,12.0994,12.1253,12.0994,12.1058,30400.0
2005-07-01 15:55:00,18.69,18.69,18.69,18.69,23200.0,12.1058,12.1058,12.1058,12.1058,23200.0
2005-07-05 09:30:00,18.59,18.59,18.47,18.47,239600.0,12.0411,12.0411,11.9633,11.9633,239600.0
2005-07-05 09:35:00,18.47,18.48,18.41,18.43,141200.0,11.9633,11.9698,11.9245,11.9374,141200.0
2005-07-05 09:40:00,18.45,18.45,18.44,18.45,35200.0,11.9504,11.9504,11.9439,11.9504,35200.0
2005-07-05 09:45:00,18.45,18.48,18.42,18.43,30800.0,11.9504,11.9698,11.931,11.9374,30800.0
2005-07-05 09:50:00,18.43,18.48,18.42,18.47,83200.0,11.9374,11.9698,11.931,11.9633,83200.0
2005-07-05 09:55:00,18.45,18.49,18.45,18.49,40800.0,11.9504,11.9763,11.9504,11.9763,40800.0
2005-07-05 10:00:00,18.48,18.56,18.45,18.56,84400.0,11.9698,12.0216,11.9504,12.0216,84400.0
2005-07-05 10:05:00,18.56,18.57,18.54,18.57,54400.0,12.0216,12.0281,12.0087,12.0281,54400.0
2005-07-05 10:10:00,18.57,18.63,18.57,18.62,86000.0,12.0281,12.067,12.0281,12.0605,86000.0
2005-07-05 10:15:00,18.61,18.62,18.58,18.58,36000.0,12.054,12.0605,12.0346,12.0346,36000.0
2005-07-05 10:20:00,18.57,18.58,18.56,18.56,90400.0,12.0281,12.0346,12.0216,12.0216,90400.0
2005-07-05 10:25:00,18.56,18.6,18.56,18.6,65200.0,12.0216,12.0475,12.0216,12.0475,65200.0
2005-07-05 10:30:00,18.59,18.6,18.59,18.6,24000.0,12.0411,12.0475,12.0411,12.0475,24000.0
2005-07-05 10:35:00,18.6,18.6,18.59,18.59,54400.0,12.0475,12.0475,12.0411,12.0411,54400.0
2005-07-05 10:40:00,18.59,18.64,18.59,18.64,70400.0,12.0411,12.0735,12.0411,12.0735,70400.0
2005-07-05 10:45:00,18.64,18.72,18.64,18.71,81200.0,12.0735,12.1253,12.0735,12.1188,81200.0
2005-07-05 10:50:00,18.71,18.71,18.68,18.69,25600.0,12.1188,12.1188,12.0994,12.1058,25600.0
2005-07-05 10:55:00,18.69,18.7,18.68,18.68,54800.0,12.1058,12.1123,12.0994,12.0994,54800.0
2005-07-05 11:00:00,18.67,18.67,18.66,18.66,32000.0,12.0929,12.0929,12.0864,12.0864,32000.0
2005-07-05 11:05:00,18.66,18.7,18.65,18.65,55600.0,12.0864,12.1123,12.0799,12.0799,55600.0
2005-07-05 11:10:00,18.65,18.66,18.65,18.65,18000.0,12.0799,12.0864,12.0799,12.0799,18000.0
2005-07-05 11:15:00,18.66,18.68,18.65,18.68,37600.0,12.0864,12.0994,12.0799,12.0994,37600.0
2005-07-05 11:20:00,18.67,18.69,18.64,18.66,62400.0,12.0929,12.1058,12.0735,12.0864,62400.0
2005-07-05 11:25:00,18.67,18.67,18.64,18.65,40800.0,12.0929,12.0929,12.0735,12.0799,40800.0
2005-07-05 11:30:00,18.65,18.65,18.64,18.64,18800.0,12.0799,12.0799,12.0735,12.0735,18800.0
2005-07-05 11:35:00,18.64,18.65,18.63,18.65,31200.0,12.0735,12.0799,12.067,12.0799,31200.0
2005-07-05 11:40:00,18.64,18.64,18.63,18.63,8000.0,12.0735,12.0735,12.067,12.067,8000.0
2005-07-05 11:45:00,18.63,18.63,18.61,18.63,15200.0,12.067,12.067,12.054,12.067,15200.0
2005-07-05 11:50:00,18.64,18.65,18.64,18.64,11200.0,12.0735,12.0799,12.0735,12.0735,11200.0
2005-07-05 11:55:00,18.64,18.65,18.64,18.65,5200.0,12.0735,12.0799,12.0735,12.0799,5200.0
2005-07-05 12:00:00,18.65,18.68,18.65,18.68,44000.0,12.0799,12.0994,12.0799,12.0994,44000.0
2005-07-05 12:05:00,18.68,18.7,18.68,18.69,15600.0,12.0994,12.1123,12.0994,12.1058,15600.0
2005-07-05 12:10:00,18.7,18.7,18.68,18.68,20400.0,12.1123,12.1123,12.0994,12.0994,20400.0
2005-07-05 12:15:00,18.68,18.74,18.68,18.74,24800.0,12.0994,12.1382,12.0994,12.1382,24800.0
2005-07-05 12:20:00,18.74,18.75,18.73,18.74,14000.0,12.1382,12.1447,12.1317,12.1382,14000.0
2005-07-05 12:25:00,18.74,18.77,18.74,18.77,25600.0,12.1382,12.1577,12.1382,12.1577,25600.0
2005-07-05 12:30:00,18.77,18.81,18.76,18.81,74800.0,12.1577,12.1836,12.1512,12.1836,74800.0
2005-07-05 12:35:00,18.81,18.81,18.79,18.8,13200.0,12.1836,12.1836,12.1706,12.1771,13200.0
2005-07-05 12:40:00,18.79,18.8,18.79,18.8,10400.0,12.1706,12.1771,12.1706,12.1771,10400.0
2005-07-05 12:45:00,18.8,18.8,18.79,18.8,10000.0,12.1771,12.1771,12.1706,12.1771,10000.0
2005-07-05 12:50:00,18.8,18.8,18.8,18.8,12000.0,12.1771,12.1771,12.1771,12.1771,12000.0
2005-07-05 12:55:00,18.81,18.81,18.8,18.8,4000.0,12.1836,12.1836,12.1771,12.1771,4000.0
2005-07-05 13:00:00,18.8,18.81,18.8,18.81,9200.0,12.1771,12.1836,12.1771,12.1836,9200.0
2005-07-05 13:05:00,18.82,18.82,18.81,18.81,16400.0,12.19,12.19,12.1836,12.1836,16400.0
2005-07-05 13:10:00,18.8,18.81,18.8,18.8,2400.0,12.1771,12.1836,12.1771,12.1771,2400.0
2005-07-05 13:15:00,18.81,18.83,18.81,18.82,12000.0,12.1836,12.1965,12.1836,12.19,12000.0
2005-07-05 13:20:00,18.82,18.82,18.81,18.82,5600.0,12.19,12.19,12.1836,12.19,5600.0
2005-07-05 13:25:00,18.82,18.84,18.82,18.83,7600.0,12.19,12.203,12.19,12.1965,7600.0
2005-07-05 13:30:00,18.84,18.84,18.82,18.83,12400.0,12.203,12.203,12.19,12.1965,12400.0
2005-07-05 13:35:00,18.83,18.84,18.83,18.84,5600.0,12.1965,12.203,12.1965,12.203,5600.0
2005-07-05 13:40:00,18.85,18.87,18.85,18.85,7200.0,12.2095,12.2224,12.2095,12.2095,7200.0
2005-07-05 13:45:00,18.85,18.85,18.83,18.83,4800.0,12.2095,12.2095,12.1965,12.1965,4800.0
2005-07-05 13:50:00,18.83,18.83,18.81,18.81,1600.0,12.1965,12.1965,12.1836,12.1836,1600.0
2005-07-05 13:55:00,18.81,18.82,18.81,18.81,12000.0,12.1836,12.19,12.1836,12.1836,12000.0
2005-07-05 14:00:00,18.81,18.81,18.81,18.81,6000.0,12.1836,12.1836,12.1836,12.1836,6000.0
2005-07-05 14:05:00,18.81,18.82,18.81,18.82,10000.0,12.1836,12.19,12.1836,12.19,10000.0
2005-07-05 14:10:00,18.81,18.82,18.77,18.77,30800.0,12.1836,12.19,12.1577,12.1577,30800.0
2005-07-05 14:15:00,18.77,18.77,18.74,18.75,40000.0,12.1577,12.1577,12.1382,12.1447,40000.0
2005-07-05 14:20:00,18.75,18.77,18.75,18.76,17600.0,12.1447,12.1577,12.1447,12.1512,17600.0
2005-07-05 14:25:00,18.76,18.76,18.74,18.74,29600.0,12.1512,12.1512,12.1382,12.1382,29600.0
2005-07-05 14:30:00,18.73,18.75,18.73,18.75,41200.0,12.1317,12.1447,12.1317,12.1447,41200.0
2005-07-05 14:35:00,18.73,18.74,18.72,18.73,51600.0,12.1317,12.1382,12.1253,12.1317,51600.0
2005-07-05 14:40:00,18.72,18.74,18.72,18.72,85200.0,12.1253,12.1382,12.1253,12.1253,85200.0
2005-07-05 14:45:00,18.72,18.73,18.72,18.73,48000.0,12.1253,12.1317,12.1253,12.1317,48000.0
2005-07-05 14:50:00,18.73,18.73,18.7,18.71,81600.0,12.1317,12.1317,12.1123,12.1188,81600.0
2005-07-05 14:55:00,18.71,18.72,18.71,18.71,53200.0,12.1188,12.1253,12.1188,12.1188,53200.0
2005-07-05 15:00:00,18.71,18.74,18.71,18.74,41600.0,12.1188,12.1382,12.1188,12.1382,41600.0
2005-07-05 15:05:00,18.74,18.74,18.7,18.7,49200.0,12.1382,12.1382,12.1123,12.1123,49200.0
2005-07-05 15:10:00,18.7,18.71,18.69,18.7,66800.0,12.1123,12.1188,12.1058,12.1123,66800.0
2005-07-05 15:15:00,18.7,18.7,18.69,18.69,35200.0,12.1123,12.1123,12.1058,12.1058,35200.0
2005-07-05 15:20:00,18.7,18.7,18.69,18.7,51200.0,12.1123,12.1123,12.1058,12.1123,51200.0
2005-07-05 15:25:00,18.7,18.71,18.69,18.69,46800.0,12.1123,12.1188,12.1058,12.1058,46800.0
2005-07-05 15:30:00,18.7,18.72,18.7,18.72,131600.0,12.1123,12.1253,12.1123,12.1253,131600.0
2005-07-05 15:35:00,18.71,18.71,18.71,18.71,6800.0,12.1188,12.1188,12.1188,12.1188,6800.0
2005-07-05 15:40:00,18.71,18.71,18.68,18.68,58400.0,12.1188,12.1188,12.0994,12.0994,58400.0
2005-07-05 15:45:00,18.68,18.7,18.68,18.7,44400.0,12.0994,12.1123,12.0994,12.1123,44400.0
2005-07-05 15:50:00,18.7,18.73,18.69,18.71,50000.0,12.1123,12.1317,12.1058,12.1188,50000.0
2005-07-05 15:55:00,18.71,18.71,18.69,18.7,70400.0,12.1188,12.1188,12.1058,12.1123,70400.0
2005-07-06 09:30:00,18.67,18.67,18.62,18.62,27200.0,12.0929,12.0929,12.0605,12.0605,27200.0
2005-07-06 09:35:00,18.62,18.65,18.5,18.55,42800.0,12.0605,12.0799,11.9828,12.0152,42800.0
2005-07-06 09:40:00,18.54,18.61,18.53,18.6,28000.0,12.0087,12.054,12.0022,12.0475,28000.0
2005-07-06 09:45:00,18.59,18.63,18.59,18.63,38000.0,12.0411,12.067,12.0411,12.067,38000.0
2005-07-06 09:50:00,18.63,18.64,18.63,18.64,8800.0,12.067,12.0735,12.067,12.0735,8800.0
2005-07-06 09:55:00,18.65,18.67,18.65,18.66,14800.0,12.0799,12.0929,12.0799,12.0864,14800.0
2005-07-06 10:00:00,18.62,18.67,18.62,18.66,12400.0,12.0605,12.0929,12.0605,12.0864,12400.0
2005-07-06 10:05:00,18.67,18.67,18.64,18.65,13200.0,12.0929,12.0929,12.0735,12.0799,13200.0
2005-07-06 10:10:00,18.65,18.68,18.65,18.67,12000.0,12.0799,12.0994,12.0799,12.0929,12000.0
2005-07-06 10:15:00,18.67,18.67,18.56,18.56,24800.0,12.0929,12.0929,12.0216,12.0216,24800.0
2005-07-06 10:20:00,18.56,18.58,18.56,18.57,12000.0,12.0216,12.0346,12.0216,12.0281,12000.0
2005-07-06 10:25:00,18.58,18.59,18.58,18.58,11600.0,12.0346,12.0411,12.0346,12.0346,11600.0
2005-07-06 10:30:00,18.58,18.59,18.58,18.59,30400.0,12.0346,12.0411,12.0346,12.0411,30400.0
2005-07-06 10:35:00,18.59,18.6,18.58,18.58,18800.0,12.0411,12.0475,12.0346,12.0346,18800.0
2005-07-06 10:40:00,18.59,18.59,18.58,18.58,19200.0,12.0411,12.0411,12.0346,12.0346,19200.0
2005-07-06 10:45:00,18.59,18.59,18.58,18.59,14400.0,12.0411,12.0411,12.0346,12.0411,14400.0
2005-07-06 10:50:00,18.59,18.59,18.56,18.58,14800.0,12.0411,12.0411,12.0216,12.0346,14800.0
2005-07-06 10:55:00,18.58,18.58,18.56,18.56,13200.0,12.0346,12.0346,12.0216,12.0216,13200.0
2005-07-06 11:00:00,18.56,18.56,18.55,18.56,25200.0,12.0216,12.0216,12.0152,12.0216,25200.0
2005-07-06 11:05:00,18.56,18.59,18.55,18.59,35600.0,12.0216,12.0411,12.0152,12.0411,35600.0
2005-07-06 11:10:00,18.61,18.61,18.59,18.59,14400.0,12.054,12.054,12.0411,12.0411,14400.0
2005-07-06 11:15:00,18.59,18.65,18.59,18.63,21600.0,12.0411,12.0799,12.0411,12.067,21600.0
2005-07-06 11:20:00,18.6,18.63,18.6,18.6,8400.0,12.0475,12.067,12.0475,12.0475,8400.0
2005-07-06 11:25:00,18.6,18.6,18.58,18.58,11600.0,12.0475,12.0475,12.0346,12.0346,11600.0
2005-07-06 11:30:00,18.58,18.6,18.58,18.6,44800.0,12.0346,12.0475,12.0346,12.0475,44800.0
2005-07-06 11:35:00,18.61,18.63,18.61,18.63,42000.0,12.054,12.067,12.054,12.067,42000.0
2005-07-06 11:40:00,18.63,18.63,18.63,18.63,12400.0,12.067,12.067,12.067,12.067,12400.0
2005-07-06 11:45:00,18.63,18.63,18.63,18.63,13200.0,12.067,12.067,12.067,12.067,13200.0
2005-07-06 11:50:00,18.63,18.66,18.63,18.65,52400.0,12.067,12.0864,12.067,12.0799,52400.0
2005-07-06 11:55:00,18.66,18.68,18.66,18.68,14000.0,12.0864,12.0994,12.0864,12.0994,14000.0
2005-07-06 12:00:00,18.68,18.7,18.68,18.7,18800.0,12.0994,12.1123,12.0994,12.1123,18800.0
2005-07-06 12:05:00,18.7,18.75,18.7,18.75,43600.0,12.1123,12.1447,12.1123,12.1447,43600.0
2005-07-06 12:10:00,18.75,18.77,18.75,18.76,73600.0,12.1447,12.1577,12.1447,12.1512,73600.0
2005-07-06 12:15:00,18.76,18.8,18.76,18.8,10000.0,12.1512,12.1771,12.1512,12.1771,10000.0
2005-07-06 12:20:00,18.8,18.82,18.8,18.81,35200.0,12.1771,12.19,12.1771,12.1836,35200.0
2005-07-06 12:25:00,18.82,18.82,18.78,18.78,32400.0,12.19,12.19,12.1641,12.1641,32400.0
2005-07-06 12:30:00,18.77,18.8,18.75,18.8,84400.0,12.1577,12.1771,12.1447,12.1771,84400.0
2005-07-06 12:35:00,18.79,18.81,18.79,18.81,10800.0,12.1706,12.1836,12.1706,12.1836,10800.0
2005-07-06 12:40:00,18.8,18.8,18.78,18.78,14800.0,12.1771,12.1771,12.1641,12.1641,14800.0
2005-07-06 12:45:00,18.78,18.78,18.75,18.75,23200.0,12.1641,12.1641,12.1447,12.1447,23200.0
2005-07-06 12:50:00,18.76,18.76,18.74,18.74,28400.0,12.1512,12.1512,12.1382,12.1382,28400.0
2005-07-06 12:55:00,18.74,18.74,18.72,18.72,20400.0,12.1382,12.1382,12.1253,12.1253,20400.0
2005-07-06 13:00:00,18.72,18.81,18.72,18.81,53200.0,12.1253,12.1836,12.1253,12.1836,53200.0
2005-07-06 13:05:00,18.8,18.8,18.76,18.76,13200.0,12.1771,12.1771,12.1512,12.1512,13200.0
2005-07-06 13:10:00,18.77,18.78,18.75,18.78,35600.0,12.1577,12.1641,12.1447,12.1641,35600.0
2005-07-06 13:15:00,18.78,18.82,18.78,18.8,36400.0,12.1641,12.19,12.1641,12.1771,36400.0
2005-07-06 13:20:00,18.81,18.81,18.77,18.79,16400.0,12.1836,12.1836,12.1577,12.1706,16400.0
2005-07-06 13:25:00,18.8,18.84,18.8,18.82,24000.0,12.1771,12.203,12.1771,12.19,24000.0
2005-07-06 13:30:00,18.82,18.83,18.82,18.82,14000.0,12.19,12.1965,12.19,12.19,14000.0
2005-07-06 13:35:00,18.82,18.82,18.8,18.8,22800.0,12.19,12.19,12.1771,12.1771,22800.0
2005-07-06 13:40:00,18.8,18.81,18.79,18.81,16800.0,12.1771,12.1836,12.1706,12.1836,16800.0
2005-07-06 13:45:00,18.8,18.83,18.8,18.83,25600.0,12.1771,12.1965,12.1771,12.1965,25600.0
2005-07-06 13:50:00,18.83,18.85,18.82,18.84,25200.0,12.1965,12.2095,12.19,12.203,25200.0
2005-07-06 13:55:00,18.84,18.84,18.82,18.82,14000.0,12.203,12.203,12.19,12.19,14000.0
2005-07-06 14:00:00,18.82,18.82,18.8,18.8,19600.0,12.19,12.19,12.1771,12.1771,19600.0
2005-07-06 14:05:00,18.8,18.8,18.78,18.79,11600.0,12.1771,12.1771,12.1641,12.1706,11600.0
2005-07-06 14:10:00,18.78,18.8,18.78,18.79,18000.0,12.1641,12.1771,12.1641,12.1706,18000.0
2005-07-06 14:15:00,18.79,18.79,18.78,18.78,13600.0,12.1706,12.1706,12.1641,12.1641,13600.0
2005-07-06 14:20:00,18.79,18.79,18.76,18.76,33600.0,12.1706,12.1706,12.1512,12.1512,33600.0
2005-07-06 14:25:00,18.75,18.75,18.7,18.7,106800.0,12.1447,12.1447,12.1123,12.1123,106800.0
2005-07-06 14:30:00,18.7,18.7,18.65,18.67,46000.0,12.1123,12.1123,12.0799,12.0929,46000.0
2005-07-06 14:35:00,18.67,18.7,18.67,18.69,26400.0,12.0929,12.1123,12.0929,12.1058,26400.0
2005-07-06 14:40:00,18.69,18.7,18.68,18.69,29200.0,12.1058,12.1123,12.0994,12.1058,29200.0
2005-07-06 14:45:00,18.69,18.7,18.69,18.7,17200.0,12.1058,12.1123,12.1058,12.1123,17200.0
2005-07-06 14:50:00,18.7,18.7,18.7,18.7,36400.0,12.1123,12.1123,12.1123,12.1123,36400.0
2005-07-06 14:55:00,18.7,18.73,18.7,18.72,25600.0,12.1123,12.1317,12.1123,12.1253,25600.0
2005-07-06 15:00:00,18.72,18.73,18.72,18.72,32800.0,12.1253,12.1317,12.1253,12.1253,32800.0
2005-07-06 15:05:00,18.73,18.77,18.72,18.77,42800.0,12.1317,12.1577,12.1253,12.1577,42800.0
2005-07-06 15:10:00,18.77,18.78,18.75,18.77,50000.0,12.1577,12.1641,12.1447,12.1577,50000.0
2005-07-06 15:15:00,18.77,18.78,18.76,18.77,44000.0,12.1577,12.1641,12.1512,12.1577,44000.0
2005-07-06 15:20:00,18.77,18.77,18.75,18.75,36000.0,12.1577,12.1577,12.1447,12.1447,36000.0
2005-07-06 15:25:00,18.75,18.76,18.74,18.76,23200.0,12.1447,12.1512,12.1382,12.1512,23200.0
2005-07-06 15:30:00,18.76,18.77,18.75,18.75,23600.0,12.1512,12.1577,12.1447,12.1447,23600.0
2005-07-06 15:35:00,18.75,18.75,18.73,18.73,23200.0,12.1447,12.1447,12.1317,12.1317,23200.0
2005-07-06 15:40:00,18.73,18.73,18.7,18.7,24400.0,12.1317,12.1317,12.1123,12.1123,24400.0
2005-07-06 15:45:00,18.7,18.71,18.69,18.71,44800.0,12.1123,12.1188,12.1058,12.1188,44800.0
2005-07-06 15:50:00,18.71,18.71,18.67,18.68,64400.0,12.1188,12.1188,12.0929,12.0994,64400.0
2005-07-06 15:55:00,18.69,18.71,18.68,18.69,66800.0,12.1058,12.1188,12.0994,12.1058,66800.0
2005-07-07 09:30:00,18.54,18.54,18.5,18.5,30400.0,12.0087,12.0087,11.9828,11.9828,30400.0
2005-07-07 09:35:00,18.48,18.48,18.39,18.43,26000.0,11.9698,11.9698,11.9115,11.9374,26000.0
2005-07-07 09:40:00,18.43,18.52,18.43,18.5,16400.0,11.9374,11.9957,11.9374,11.9828,16400.0
2005-07-07 09:45:00,18.5,18.54,18.5,18.54,16000.0,11.9828,12.0087,11.9828,12.0087,16000.0
2005-07-07 09:50:00,18.54,18.57,18.46,18.48,34000.0,12.0087,12.0281,11.9569,11.9698,34000.0
2005-07-07 09:55:00,18.47,18.48,18.44,18.46,31200.0,11.9633,11.9698,11.9439,11.9569,31200.0
2005-07-07 10:00:00,18.46,18.5,18.44,18.48,28800.0,11.9569,11.9828,11.9439,11.9698,28800.0
2005-07-07 10:05:00,18.49,18.55,18.48,18.55,34400.0,11.9763,12.0152,11.9698,12.0152,34400.0
2005-07-07 10:10:00,18.56,18.56,18.53,18.53,11600.0,12.0216,12.0216,12.0022,12.0022,11600.0
2005-07-07 10:15:00,18.53,18.53,18.48,18.5,23200.0,12.0022,12.0022,11.9698,11.9828,23200.0
2005-07-07 10:20:00,18.52,18.52,18.46,18.48,46800.0,11.9957,11.9957,11.9569,11.9698,46800.0
2005-07-07 10:25:00,18.49,18.5,18.48,18.48,28000.0,11.9763,11.9828,11.9698,11.9698,28000.0
2005-07-07 10:30:00,18.47,18.5,18.46,18.46,48000.0,11.9633,11.9828,11.9569,11.9569,48000.0
2005-07-07 10:35:00,18.47,18.49,18.47,18.49,28000.0,11.9633,11.9763,11.9633,11.9763,28000.0
2005-07-07 10:40:00,18.49,18.53,18.49,18.53,32800.0,11.9763,12.0022,11.9763,12.0022,32800.0
2005-07-07 10:45:00,18.53,18.53,18.51,18.53,24400.0,12.0022,12.0022,11.9892,12.0022,24400.0
2005-07-07 10:50:00,18.53,18.53,18.49,18.5,34800.0,12.0022,12.0022,11.9763,11.9828,34800.0
2005-07-07 10:55:00,18.5,18.53,18.5,18.52,28000.0,11.9828,12.0022,11.9828,11.9957,28000.0
2005-07-07 11:00:00,18.51,18.52,18.48,18.5,36000.0,11.9892,11.9957,11.9698,11.9828,36000.0
2005-07-07 11:05:00,18.5,18.53,18.5,18.53,34400.0,11.9828,12.0022,11.9828,12.0022,34400.0
2005-07-07 11:10:00,18.53,18.58,18.52,18.58,27200.0,12.0022,12.0346,11.9957,12.0346,27200.0
2005-07-07 11:15:00,18.57,18.57,18.57,18.57,22400.0,12.0281,12.0281,12.0281,12.0281,22400.0
2005-07-07 11:20:00,18.57,18.58,18.56,18.57,50800.0,12.0281,12.0346,12.0216,12.0281,50800.0
2005-07-07 11:25:00,18.56,18.58,18.56,18.58,65600.0,12.0216,12.0346,12.0216,12.0346,65600.0
2005-07-07 11:30:00,18.57,18.57,18.55,18.55,10000.0,12.0281,12.0281,12.0152,12.0152,10000.0
2005-07-07 11:35:00,18.55,18.55,18.54,18.54,16400.0,12.0152,12.0152,12.0087,12.0087,16400.0
2005-07-07 11:40:00,18.54,18.55,18.53,18.54,15200.0,12.0087,12.0152,12.0022,12.0087,15200.0
2005-07-07 11:45:00,18.53,18.53,18.52,18.52,23600.0,12.0022,12.0022,11.9957,11.9957,23600.0
2005-07-07 11:50:00,18.52,18.54,18.51,18.54,25600.0,11.9957,12.0087,11.9892,12.0087,25600.0
2005-07-07 11:55:00,18.54,18.56,18.54,18.56,16000.0,12.0087,12.0216,12.0087,12.0216,16000.0
2005-07-07 12:00:00,18.56,18.59,18.56,18.57,38800.0,12.0216,12.0411,12.0216,12.0281,38800.0
2005-07-07 12:05:00,18.57,18.58,18.56,18.58,24000.0,12.0281,12.0346,12.0216,12.0346,24000.0
2005-07-07 12:10:00,18.58,18.61,18.58,18.59,52400.0,12.0346,12.054,12.0346,12.0411,52400.0
2005-07-07 12:15:00,18.59,18.61,18.59,18.6,43600.0,12.0411,12.054,12.0411,12.0475,43600.0
2005-07-07 12:20:00,18.6,18.6,18.59,18.6,20800.0,12.0475,12.0475,12.0411,12.0475,20800.0
2005-07-07 12:25:00,18.6,18.6,18.6,18.6,1600.0,12.0475,12.0475,12.0475,12.0475,1600.0
2005-07-07 12:30:00,18.6,18.6,18.55,18.55,9600.0,12.0475,12.0475,12.0152,12.0152,9600.0
2005-07-07 12:35:00,18.55,18.56,18.55,18.56,14000.0,12.0152,12.0216,12.0152,12.0216,14000.0
2005-07-07 12:40:00,18.56,18.56,18.55,18.55,19200.0,12.0216,12.0216,12.0152,12.0152,19200.0
2005-07-07 12:45:00,18.56,18.57,18.55,18.56,19200.0,12.0216,12.0281,12.0152,12.0216,19200.0
2005-07-07 12:50:00,18.56,18.56,18.53,18.53,9600.0,12.0216,12.0216,12.0022,12.0022,9600.0
2005-07-07 12:55:00,18.53,18.54,18.53,18.53,13200.0,12.0022,12.0087,12.0022,12.0022,13200.0
2005-07-07 13:00:00,18.53,18.55,18.53,18.55,9200.0,12.0022,12.0152,12.0022,12.0152,9200.0
2005-07-07 13:05:00,18.55,18.55,18.54,18.55,9200.0,12.0152,12.0152,12.0087,12.0152,9200.0
2005-07-07 13:10:00,18.55,18.55,18.54,18.54,6400.0,12.0152,12.0152,12.0087,12.0087,6400.0
2005-07-07 13:15:00,18.54,18.55,18.54,18.55,4400.0,12.0087,12.0152,12.0087,12.0152,4400.0
2005-07-07 13:20:00,18.55,18.55,18.54,18.54,3200.0,12.0152,12.0152,12.0087,12.0087,3200.0
2005-07-07 13:25:00,18.54,18.54,18.54,18.54,4000.0,12.0087,12.0087,12.0087,12.0087,4000.0
2005-07-07 13:30:00,18.54,18.54,18.54,18.54,12000.0,12.0087,12.0087,12.0087,12.0087,12000.0
2005-07-07 13:35:00,18.54,18.54,18.54,18.54,10800.0,12.0087,12.0087,12.0087,12.0087,10800.0
2005-07-07 13:40:00,18.54,18.57,18.54,18.56,22000.0,12.0087,12.0281,12.0087,12.0216,22000.0
2005-07-07 13:45:00,18.56,18.57,18.56,18.57,15600.0,12.0216,12.0281,12.0216,12.0281,15600.0
2005-07-07 13:50:00,18.57,18.58,18.57,18.57,8400.0,12.0281,12.0346,12.0281,12.0281,8400.0
2005-07-07 13:55:00,18.57,18.57,18.56,18.57,10800.0,12.0281,12.0281,12.0216,12.0281,10800.0
2005-07-07 14:00:00,18.57,18.57,18.56,18.56,15200.0,12.0281,12.0281,12.0216,12.0216,15200.0
2005-07-07 14:05:00,18.56,18.57,18.56,18.57,23600.0,12.0216,12.0281,12.0216,12.0281,23600.0
2005-07-07 14:10:00,18.57,18.57,18.56,18.56,4400.0,12.0281,12.0281,12.0216,12.0216,4400.0
2005-07-07 14:15:00,18.56,18.58,18.56,18.57,23600.0,12.0216,12.0346,12.0216,12.0281,23600.0
2005-07-07 14:20:00,18.57,18.58,18.56,18.58,8400.0,12.0281,12.0346,12.0216,12.0346,8400.0
2005-07-07 14:25:00,18.58,18.58,18.57,18.57,18400.0,12.0346,12.0346,12.0281,12.0281,18400.0
2005-07-07 14:30:00,18.58,18.58,18.57,18.58,21200.0,12.0346,12.0346,12.0281,12.0346,21200.0
2005-07-07 14:35:00,18.58,18.58,18.56,18.56,10800.0,12.0346,12.0346,12.0216,12.0216,10800.0
2005-07-07 14:40:00,18.56,18.56,18.55,18.55,22400.0,12.0216,12.0216,12.0152,12.0152,22400.0
2005-07-07 14:45:00,18.55,18.55,18.55,18.55,20400.0,12.0152,12.0152,12.0152,12.0152,20400.0
2005-07-07 14:50:00,18.55,18.55,18.54,18.55,17200.0,12.0152,12.0152,12.0087,12.0152,17200.0
2005-07-07 14:55:00,18.55,18.56,18.55,18.56,14800.0,12.0152,12.0216,12.0152,12.0216,14800.0
2005-07-07 15:00:00,18.56,18.58,18.56,18.58,59600.0,12.0216,12.0346,12.0216,12.0346,59600.0
2005-07-07 15:05:00,18.58,18.62,18.58,18.61,17600.0,12.0346,12.0605,12.0346,12.054,17600.0
2005-07-07 15:10:00,18.61,18.61,18.59,18.59,25200.0,12.054,12.054,12.0411,12.0411,25200.0
2005-07-07 15:15:00,18.6,18.61,18.6,18.61,18800.0,12.0475,12.054,12.0475,12.054,18800.0
2005-07-07 15:20:00,18.61,18.61,18.55,18.55,70800.0,12.054,12.054,12.0152,12.0152,70800.0
2005-07-07 15:25:00,18.56,18.57,18.56,18.57,31600.0,12.0216,12.0281,12.0216,12.0281,31600.0
2005-07-07 15:30:00,18.57,18.59,18.57,18.59,37600.0,12.0281,12.0411,12.0281,12.0411,37600.0
2005-07-07 15:35:00,18.59,18.6,18.57,18.57,34000.0,12.0411,12.0475,12.0281,12.0281,34000.0
2005-07-07 15:40:00,18.57,18.57,18.52,18.53,144400.0,12.0281,12.0281,11.9957,12.0022,144400.0
2005-07-07 15:45:00,18.53,18.6,18.53,18.6,30000.0,12.0022,12.0475,12.0022,12.0475,30000.0
2005-07-07 15:50:00,18.6,18.63,18.59,18.63,34000.0,12.0475,12.067,12.0411,12.067,34000.0
2005-07-07 15:55:00,18.64,18.64,18.62,18.62,34000.0,12.0735,12.0735,12.0605,12.0605,34000.0
2005-07-08 09:30:00,18.6,18.6,18.56,18.56,26000.0,12.0475,12.0475,12.0216,12.0216,26000.0
2005-07-08 09:35:00,18.54,18.68,18.54,18.67,50800.0,12.0087,12.0994,12.0087,12.0929,50800.0
2005-07-08 09:40:00,18.67,18.67,18.62,18.67,26000.0,12.0929,12.0929,12.0605,12.0929,26000.0
2005-07-08 09:45:00,18.67,18.69,18.67,18.69,4400.0,12.0929,12.1058,12.0929,12.1058,4400.0
2005-07-08 09:50:00,18.69,18.69,18.67,18.69,11600.0,12.1058,12.1058,12.0929,12.1058,11600.0
2005-07-08 09:55:00,18.7,18.7,18.65,18.65,18800.0,12.1123,12.1123,12.0799,12.0799,18800.0
2005-07-08 10:00:00,18.63,18.66,18.62,18.62,28800.0,12.067,12.0864,12.0605,12.0605,28800.0
2005-07-08 10:05:00,18.62,18.62,18.61,18.61,10000.0,12.0605,12.0605,12.054,12.054,10000.0
2005-07-08 10:10:00,18.61,18.63,18.61,18.63,16800.0,12.054,12.067,12.054,12.067,16800.0
2005-07-08 10:15:00,18.63,18.63,18.59,18.6,18000.0,12.067,12.067,12.0411,12.0475,18000.0
2005-07-08 10:20:00,18.6,18.61,18.59,18.6,18800.0,12.0475,12.054,12.0411,12.0475,18800.0
2005-07-08 10:25:00,18.61,18.63,18.61,18.63,2000.0,12.054,12.067,12.054,12.067,2000.0
2005-07-08 10:30:00,18.63,18.65,18.63,18.64,2800.0,12.067,12.0799,12.067,12.0735,2800.0
2005-07-08 10:35:00,18.64,18.64,18.61,18.61,9200.0,12.0735,12.0735,12.054,12.054,9200.0
2005-07-08 10:40:00,18.59,18.61,18.59,18.61,14000.0,12.0411,12.054,12.0411,12.054,14000.0
2005-07-08 10:45:00,18.61,18.64,18.61,18.63,5200.0,12.054,12.0735,12.054,12.067,5200.0
2005-07-08 10:50:00,18.63,18.64,18.63,18.63,19600.0,12.067,12.0735,12.067,12.067,19600.0
2005-07-08 10:55:00,18.64,18.67,18.64,18.67,12000.0,12.0735,12.0929,12.0735,12.0929,12000.0
2005-07-08 11:00:00,18.67,18.67,18.62,18.64,18800.0,12.0929,12.0929,12.0605,12.0735,18800.0
2005-07-08 11:05:00,18.64,18.67,18.64,18.67,43200.0,12.0735,12.0929,12.0735,12.0929,43200.0
2005-07-08 11:10:00,18.67,18.69,18.67,18.69,11200.0,12.0929,12.1058,12.0929,12.1058,11200.0
2005-07-08 11:15:00,18.69,18.71,18.66,18.7,13600.0,12.1058,12.1188,12.0864,12.1123,13600.0
2005-07-08 11:20:00,18.68,18.68,18.67,18.68,12400.0,12.0994,12.0994,12.0929,12.0994,12400.0
2005-07-08 11:25:00,18.67,18.69,18.66,18.69,26800.0,12.0929,12.1058,12.0864,12.1058,26800.0
2005-07-08 11:30:00,18.7,18.73,18.69,18.73,14000.0,12.1123,12.1317,12.1058,12.1317,14000.0
2005-07-08 11:35:00,18.74,18.75,18.71,18.72,10800.0,12.1382,12.1447,12.1188,12.1253,10800.0
2005-07-08 11:40:00,18.72,18.73,18.71,18.72,15600.0,12.1253,12.1317,12.1188,12.1253,15600.0
2005-07-08 11:45:00,18.74,18.74,18.72,18.74,26000.0,12.1382,12.1382,12.1253,12.1382,26000.0
2005-07-08 11:50:00,18.74,18.76,18.74,18.76,12400.0,12.1382,12.1512,12.1382,12.1512,12400.0
2005-07-08 11:55:00,18.76,18.77,18.76,18.77,16000.0,12.1512,12.1577,12.1512,12.1577,16000.0
2005-07-08 12:00:00,18.77,18.8,18.76,18.78,49200.0,12.1577,12.1771,12.1512,12.1641,49200.0
2005-07-08 12:05:00,18.77,18.79,18.77,18.79,17200.0,12.1577,12.1706,12.1577,12.1706,17200.0
2005-07-08 12:10:00,18.77,18.79,18.75,18.79,23600.0,12.1577,12.1706,12.1447,12.1706,23600.0
2005-07-08 12:15:00,18.79,18.79,18.77,18.79,8800.0,12.1706,12.1706,12.1577,12.1706,8800.0
2005-07-08 12:20:00,18.79,18.79,18.77,18.78,12800.0,12.1706,12.1706,12.1577,12.1641,12800.0
2005-07-08 12:25:00,18.78,18.79,18.78,18.79,24400.0,12.1641,12.1706,12.1641,12.1706,24400.0
2005-07-08 12:30:00,18.79,18.8,18.79,18.8,33600.0,12.1706,12.1771,12.1706,12.1771,33600.0
2005-07-08 12:35:00,18.8,18.81,18.79,18.8,24400.0,12.1771,12.1836,12.1706,12.1771,24400.0
2005-07-08 12:40:00,18.8,18.8,18.8,18.8,97200.0,12.1771,12.1771,12.1771,12.1771,97200.0
2005-07-08 12:45:00,18.8,18.81,18.79,18.81,26000.0,12.1771,12.1836,12.1706,12.1836,26000.0
2005-07-08 12:50:00,18.81,18.81,18.8,18.81,22000.0,12.1836,12.1836,12.1771,12.1836,22000.0
2005-07-08 12:55:00,18.81,18.81,18.79,18.8,17200.0,12.1836,12.1836,12.1706,12.1771,17200.0
2005-07-08 13:00:00,18.8,18.81,18.8,18.81,13600.0,12.1771,12.1836,12.1771,12.1836,13600.0
2005-07-08 13:05:00,18.81,18.81,18.78,18.81,47200.0,12.1836,12.1836,12.1641,12.1836,47200.0
2005-07-08 13:10:00,18.8,18.8,18.78,18.78,11200.0,12.1771,12.1771,12.1641,12.1641,11200.0
2005-07-08 13:15:00,18.78,18.79,18.78,18.78,6400.0,12.1641,12.1706,12.1641,12.1641,6400.0
2005-07-08 13:20:00,18.78,18.78,18.77,18.77,12400.0,12.1641,12.1641,12.1577,12.1577,12400.0
2005-07-08 13:25:00,18.77,18.77,18.75,18.76,44000.0,12.1577,12.1577,12.1447,12.1512,44000.0
2005-07-08 13:30:00,18.76,18.76,18.74,18.76,15200.0,12.1512,12.1512,12.1382,12.1512,15200.0
2005-07-08 13:35:00,18.75,18.76,18.75,18.75,24400.0,12.1447,12.1512,12.1447,12.1447,24400.0
2005-07-08 13:40:00,18.75,18.75,18.74,18.74,12400.0,12.1447,12.1447,12.1382,12.1382,12400.0
2005-07-08 13:45:00,18.74,18.76,18.74,18.76,20400.0,12.1382,12.1512,12.1382,12.1512,20400.0
2005-07-08 13:50:00,18.75,18.76,18.75,18.75,21200.0,12.1447,12.1512,12.1447,12.1447,21200.0
2005-07-08 13:55:00,18.75,18.76,18.73,18.76,19200.0,12.1447,12.1512,12.1317,12.1512,19200.0
2005-07-08 14:00:00,18.76,18.77,18.75,18.75,29600.0,12.1512,12.1577,12.1447,12.1447,29600.0
2005-07-08 14:05:00,18.75,18.76,18.75,18.76,24400.0,12.1447,12.1512,12.1447,12.1512,24400.0
2005-07-08 14:10:00,18.76,18.76,18.75,18.76,13600.0,12.1512,12.1512,12.1447,12.1512,13600.0
2005-07-08 14:15:00,18.76,18.76,18.74,18.74,19600.0,12.1512,12.1512,12.1382,12.1382,19600.0
2005-07-08 14:20:00,18.75,18.76,18.75,18.75,25600.0,12.1447,12.1512,12.1447,12.1447,25600.0
2005-07-08 14:25:00,18.75,18.75,18.75,18.75,15600.0,12.1447,12.1447,12.1447,12.1447,15600.0
2005-07-08 14:30:00,18.75,18.75,18.75,18.75,11200.0,12.1447,12.1447,12.1447,12.1447,11200.0
2005-07-08 14:35:00,18.75,18.75,18.73,18.75,25200.0,12.1447,12.1447,12.1317,12.1447,25200.0
2005-07-08 14:40:00,18.76,18.77,18.75,18.76,29600.0,12.1512,12.1577,12.1447,12.1512,29600.0
2005-07-08 14:45:00,18.76,18.77,18.75,18.77,8800.0,12.1512,12.1577,12.1447,12.1577,8800.0
2005-07-08 14:50:00,18.76,18.77,18.76,18.77,27200.0,12.1512,12.1577,12.1512,12.1577,27200.0
2005-07-08 14:55:00,18.77,18.77,18.76,18.76,9200.0,12.1577,12.1577,12.1512,12.1512,9200.0
2005-07-08 15:00:00,18.76,18.78,18.76,18.78,30000.0,12.1512,12.1641,12.1512,12.1641,30000.0
2005-07-08 15:05:00,18.78,18.79,18.78,18.78,31200.0,12.1641,12.1706,12.1641,12.1641,31200.0
2005-07-08 15:10:00,18.77,18.78,18.76,18.76,17600.0,12.1577,12.1641,12.1512,12.1512,17600.0
2005-07-08 15:15:00,18.76,18.77,18.76,18.77,24800.0,12.1512,12.1577,12.1512,12.1577,24800.0
2005-07-08 15:20:00,18.77,18.79,18.77,18.78,39600.0,12.1577,12.1706,12.1577,12.1641,39600.0
2005-07-08 15:25:00,18.78,18.8,18.77,18.8,45600.0,12.1641,12.1771,12.1577,12.1771,45600.0
2005-07-08 15:30:00,18.8,18.81,18.8,18.8,38800.0,12.1771,12.1836,12.1771,12.1771,38800.0
2005-07-08 15:35:00,18.8,18.81,18.8,18.81,22800.0,12.1771,12.1836,12.1771,12.1836,22800.0
2005-07-08 15:40:00,18.81,18.81,18.8,18.8,14800.0,12.1836,12.1836,12.1771,12.1771,14800.0
2005-07-08 15:45:00,18.8,18.8,18.73,18.73,37600.0,12.1771,12.1771,12.1317,12.1317,37600.0
2005-07-08 15:50:00,18.73,18.75,18.73,18.75,98800.0,12.1317,12.1447,12.1317,12.1447,98800.0
2005-07-08 15:55:00,18.75,18.77,18.75,18.77,77600.0,12.1447,12.1577,12.1447,12.1577,77600.0
2005-07-11 09:30:00,18.8,18.86,18.8,18.86,66000.0,12.1771,12.2159,12.1771,12.2159,66000.0
2005-07-11 09:35:00,18.87,18.91,18.86,18.9,50800.0,12.2224,12.2483,12.2159,12.2419,50800.0
2005-07-11 09:40:00,18.91,18.94,18.91,18.93,38000.0,12.2483,12.2678,12.2483,12.2613,38000.0
2005-07-11 09:45:00,18.93,18.94,18.91,18.94,33200.0,12.2613,12.2678,12.2483,12.2678,33200.0
2005-07-11 09:50:00,18.94,18.99,18.93,18.99,38400.0,12.2678,12.3002,12.2613,12.3002,38400.0
2005-07-11 09:55:00,18.97,19.0,18.97,18.98,36400.0,12.2872,12.3066,12.2872,12.2937,36400.0
2005-07-11 10:00:00,18.98,19.0,18.94,19.0,33600.0,12.2937,12.3066,12.2678,12.3066,33600.0
2005-07-11 10:05:00,18.99,19.0,18.98,19.0,47600.0,12.3002,12.3066,12.2937,12.3066,47600.0
2005-07-11 10:10:00,19.0,19.0,18.96,18.96,29200.0,12.3066,12.3066,12.2807,12.2807,29200.0
2005-07-11 10:15:00,18.96,18.99,18.93,18.99,14400.0,12.2807,12.3002,12.2613,12.3002,14400.0
2005-07-11 10:20:00,18.99,19.06,18.99,19.02,40800.0,12.3002,12.3455,12.3002,12.3196,40800.0
2005-07-11 10:25:00,19.02,19.09,19.02,19.09,18400.0,12.3196,12.3649,12.3196,12.3649,18400.0
2005-07-11 10:30:00,19.09,19.12,19.08,19.08,42400.0,12.3649,12.3844,12.3584,12.3584,42400.0
2005-07-11 10:35:00,19.08,19.11,19.07,19.09,51200.0,12.3584,12.3779,12.352,12.3649,51200.0
2005-07-11 10:40:00,19.1,19.11,19.1,19.11,6800.0,12.3714,12.3779,12.3714,12.3779,6800.0
2005-07-11 10:45:00,19.11,19.13,19.08,19.1,24800.0,12.3779,12.3908,12.3584,12.3714,24800.0
2005-07-11 10:50:00,19.1,19.12,19.08,19.08,45600.0,12.3714,12.3844,12.3584,12.3584,45600.0
2005-07-11 10:55:00,19.08,19.12,19.08,19.11,20400.0,12.3584,12.3844,12.3584,12.3779,20400.0
2005-07-11 11:00:00,19.11,19.14,19.11,19.13,13200.0,12.3779,12.3973,12.3779,12.3908,13200.0
2005-07-11 11:05:00,19.14,19.15,19.13,19.13,14400.0,12.3973,12.4038,12.3908,12.3908,14400.0
2005-07-11 11:10:00,19.13,19.18,19.13,19.18,21600.0,12.3908,12.4232,12.3908,12.4232,21600.0
2005-07-11 11:15:00,19.18,19.21,19.16,19.21,15600.0,12.4232,12.4427,12.4103,12.4427,15600.0
2005-07-11 11:20:00,19.21,19.22,19.2,19.22,85200.0,12.4427,12.4491,12.4362,12.4491,85200.0
2005-07-11 11:25:00,19.22,19.25,19.21,19.24,47600.0,12.4491,12.4686,12.4427,12.4621,47600.0
2005-07-11 11:30:00,19.24,19.25,19.24,19.24,22400.0,12.4621,12.4686,12.4621,12.4621,22400.0
2005-07-11 11:35:00,19.24,19.25,19.23,19.23,30000.0,12.4621,12.4686,12.4556,12.4556,30000.0
2005-07-11 11:40:00,19.23,19.23,19.2,19.21,16400.0,12.4556,12.4556,12.4362,12.4427,16400.0
2005-07-11 11:45:00,19.21,19.21,19.2,19.2,8000.0,12.4427,12.4427,12.4362,12.4362,8000.0
2005-07-11 11:50:00,19.2,19.23,19.2,19.23,28000.0,12.4362,12.4556,12.4362,12.4556,28000.0
2005-07-11 11:55:00,19.23,19.23,19.22,19.23,37600.0,12.4556,12.4556,12.4491,12.4556,37600.0
2005-07-11 12:00:00,19.23,19.23,19.22,19.23,11200.0,12.4556,12.4556,12.4491,12.4556,11200.0
2005-07-11 12:05:00,19.23,19.24,19.23,19.23,8400.0,12.4556,12.4621,12.4556,12.4556,8400.0
2005-07-11 12:10:00,19.23,19.24,19.23,19.23,15200.0,12.4556,12.4621,12.4556,12.4556,15200.0
2005-07-11 12:15:00,19.23,19.23,19.21,19.21,10800.0,12.4556,12.4556,12.4427,12.4427,10800.0
2005-07-11 12:20:00,19.21,19.22,19.2,19.22,8800.0,12.4427,12.4491,12.4362,12.4491,8800.0
2005-07-11 12:25:00,19.22,19.22,19.18,19.18,11600.0,12.4491,12.4491,12.4232,12.4232,11600.0
2005-07-11 12:30:00,19.2,19.21,19.2,19.21,9200.0,12.4362,12.4427,12.4362,12.4427,9200.0
2005-07-11 12:35:00,19.21,19.21,19.2,19.2,14400.0,12.4427,12.4427,12.4362,12.4362,14400.0
2005-07-11 12:40:00,19.2,19.21,19.2,19.21,56000.0,12.4362,12.4427,12.4362,12.4427,56000.0
2005-07-11 12:45:00,19.21,19.21,19.19,19.19,9200.0,12.4427,12.4427,12.4297,12.4297,9200.0
2005-07-11 12:50:00,19.19,19.21,19.19,19.21,18000.0,12.4297,12.4427,12.4297,12.4427,18000.0
2005-07-11 12:55:00,19.21,19.22,19.2,19.21,28400.0,12.4427,12.4491,12.4362,12.4427,28400.0
2005-07-11 13:00:00,19.2,19.2,19.14,19.14,39200.0,12.4362,12.4362,12.3973,12.3973,39200.0
2005-07-11 13:05:00,19.14,19.14,19.13,19.14,4400.0,12.3973,12.3973,12.3908,12.3973,4400.0
2005-07-11 13:10:00,19.13,19.17,19.13,19.16,9600.0,12.3908,12.4167,12.3908,12.4103,9600.0
2005-07-11 13:15:00,19.16,19.19,19.16,19.19,13600.0,12.4103,12.4297,12.4103,12.4297,13600.0
2005-07-11 13:20:00,19.18,19.2,19.18,19.18,18000.0,12.4232,12.4362,12.4232,12.4232,18000.0
2005-07-11 13:25:00,19.18,19.2,19.18,19.19,8800.0,12.4232,12.4362,12.4232,12.4297,8800.0
2005-07-11 13:30:00,19.19,19.22,19.18,19.22,18800.0,12.4297,12.4491,12.4232,12.4491,18800.0
2005-07-11 13:35:00,19.22,19.22,19.22,19.22,3600.0,12.4491,12.4491,12.4491,12.4491,3600.0
2005-07-11 13:40:00,19.22,19.22,19.19,19.2,15600.0,12.4491,12.4491,12.4297,12.4362,15600.0
2005-07-11 13:45:00,19.2,19.22,19.2,19.22,30800.0,12.4362,12.4491,12.4362,12.4491,30800.0
2005-07-11 13:50:00,19.21,19.21,19.18,19.2,12400.0,12.4427,12.4427,12.4232,12.4362,12400.0
2005-07-11 13:55:00,19.2,19.2,19.18,19.18,11600.0,12.4362,12.4362,12.4232,12.4232,11600.0
2005-07-11 14:00:00,19.2,19.2,19.19,19.2,5200.0,12.4362,12.4362,12.4297,12.4362,5200.0
2005-07-11 14:05:00,19.2,19.25,19.2,19.25,22000.0,12.4362,12.4686,12.4362,12.4686,22000.0
2005-07-11 14:10:00,19.25,19.25,19.21,19.23,14000.0,12.4686,12.4686,12.4427,12.4556,14000.0
2005-07-11 14:15:00,19.23,19.23,19.22,19.23,8800.0,12.4556,12.4556,12.4491,12.4556,8800.0
2005-07-11 14:20:00,19.23,19.25,19.22,19.25,24400.0,12.4556,12.4686,12.4491,12.4686,24400.0
2005-07-11 14:25:00,19.25,19.25,19.21,19.23,13600.0,12.4686,12.4686,12.4427,12.4556,13600.0
2005-07-11 14:30:00,19.25,19.25,19.24,19.25,13200.0,12.4686,12.4686,12.4621,12.4686,13200.0
2005-07-11 14:35:00,19.25,19.29,19.25,19.29,32000.0,12.4686,12.4945,12.4686,12.4945,32000.0
2005-07-11 14:40:00,19.29,19.31,19.27,19.27,26400.0,12.4945,12.5074,12.4815,12.4815,26400.0
2005-07-11 14:45:00,19.28,19.31,19.27,19.28,46000.0,12.488,12.5074,12.4815,12.488,46000.0
2005-07-11 14:50:00,19.28,19.29,19.27,19.27,18400.0,12.488,12.4945,12.4815,12.4815,18400.0
2005-07-11 14:55:00,19.27,19.29,19.23,19.29,28800.0,12.4815,12.4945,12.4556,12.4945,28800.0
2005-07-11 15:00:00,19.29,19.29,19.24,19.24,16000.0,12.4945,12.4945,12.4621,12.4621,16000.0
2005-07-11 15:05:00,19.24,19.25,19.23,19.23,16000.0,12.4621,12.4686,12.4556,12.4556,16000.0
2005-07-11 15:10:00,19.23,19.25,19.23,19.24,33600.0,12.4556,12.4686,12.4556,12.4621,33600.0
2005-07-11 15:15:00,19.24,19.24,19.22,19.23,27600.0,12.4621,12.4621,12.4491,12.4556,27600.0
2005-07-11 15:20:00,19.23,19.23,19.21,19.22,33200.0,12.4556,12.4556,12.4427,12.4491,33200.0
2005-07-11 15:25:00,19.22,19.25,19.22,19.23,40800.0,12.4491,12.4686,12.4491,12.4556,40800.0
2005-07-11 15:30:00,19.23,19.25,19.23,19.25,52000.0,12.4556,12.4686,12.4556,12.4686,52000.0
2005-07-11 15:35:00,19.24,19.25,19.24,19.25,43600.0,12.4621,12.4686,12.4621,12.4686,43600.0
2005-07-11 15:40:00,19.25,19.25,19.25,19.25,40800.0,12.4686,12.4686,12.4686,12.4686,40800.0
2005-07-11 15:45:00,19.25,19.28,19.24,19.28,64000.0,12.4686,12.488,12.4621,12.488,64000.0
2005-07-11 15:50:00,19.28,19.29,19.23,19.24,70000.0,12.488,12.4945,12.4556,12.4621,70000.0
2005-07-11 15:55:00,19.24,19.26,19.24,19.26,80400.0,12.4621,12.475,12.4621,12.475,80400.0
2005-07-12 09:30:00,19.24,19.24,19.22,19.22,14800.0,12.4621,12.4621,12.4491,12.4491,14800.0
2005-07-12 09:35:00,19.2,19.2,19.11,19.12,12400.0,12.4362,12.4362,12.3779,12.3844,12400.0
2005-07-12 09:40:00,19.11,19.19,19.09,19.14,16800.0,12.3779,12.4297,12.3649,12.3973,16800.0
2005-07-12 09:45:00,19.15,19.16,19.11,19.11,7200.0,12.4038,12.4103,12.3779,12.3779,7200.0
2005-07-12 09:50:00,19.12,19.2,19.12,19.2,7600.0,12.3844,12.4362,12.3844,12.4362,7600.0
2005-07-12 09:55:00,19.2,19.21,19.18,19.21,13200.0,12.4362,12.4427,12.4232,12.4427,13200.0
2005-07-12 10:00:00,19.2,19.2,19.13,19.13,22400.0,12.4362,12.4362,12.3908,12.3908,22400.0
2005-07-12 10:05:00,19.13,19.13,19.02,19.02,117200.0,12.3908,12.3908,12.3196,12.3196,117200.0
2005-07-12 10:10:00,19.02,19.02,19.0,19.0,67600.0,12.3196,12.3196,12.3066,12.3066,67600.0
2005-07-12 10:15:00,19.01,19.02,19.0,19.02,42400.0,12.3131,12.3196,12.3066,12.3196,42400.0
2005-07-12 10:20:00,19.0,19.02,19.0,19.02,36000.0,12.3066,12.3196,12.3066,12.3196,36000.0
2005-07-12 10:25:00,19.01,19.05,19.01,19.03,80400.0,12.3131,12.339,12.3131,12.3261,80400.0
2005-07-12 10:30:00,19.02,19.02,19.01,19.02,12000.0,12.3196,12.3196,12.3131,12.3196,12000.0
2005-07-12 10:35:00,19.02,19.03,19.01,19.03,26800.0,12.3196,12.3261,12.3131,12.3261,26800.0
2005-07-12 10:40:00,19.03,19.03,19.02,19.02,34800.0,12.3261,12.3261,12.3196,12.3196,34800.0
2005-07-12 10:45:00,19.02,19.02,19.01,19.02,9200.0,12.3196,12.3196,12.3131,12.3196,9200.0
2005-07-12 10:50:00,19.02,19.06,19.02,19.03,90400.0,12.3196,12.3455,12.3196,12.3261,90400.0
2005-07-12 10:55:00,19.04,19.05,19.02,19.05,20000.0,12.3325,12.339,12.3196,12.339,20000.0
2005-07-12 11:00:00,19.04,19.05,19.04,19.05,26000.0,12.3325,12.339,12.3325,12.339,26000.0
2005-07-12 11:05:00,19.04,19.05,19.04,19.04,13600.0,12.3325,12.339,12.3325,12.3325,13600.0
2005-07-12 11:10:00,19.05,19.05,19.04,19.04,4000.0,12.339,12.339,12.3325,12.3325,4000.0
2005-07-12 11:15:00,19.04,19.04,19.03,19.04,12400.0,12.3325,12.3325,12.3261,12.3325,12400.0
2005-07-12 11:20:00,19.04,19.05,19.04,19.04,6400.0,12.3325,12.339,12.3325,12.3325,6400.0
2005-07-12 11:25:00,19.04,19.04,19.02,19.03,32800.0,12.3325,12.3325,12.3196,12.3261,32800.0
2005-07-12 11:30:00,19.03,19.03,19.02,19.02,52400.0,12.3261,12.3261,12.3196,12.3196,52400.0
2005-07-12 11:35:00,19.02,19.02,19.02,19.02,39200.0,12.3196,12.3196,12.3196,12.3196,39200.0
2005-07-12 11:40:00,19.02,19.02,18.95,18.95,61600.0,12.3196,12.3196,12.2742,12.2742,61600.0
2005-07-12 11:45:00,18.95,18.97,18.95,18.97,4400.0,12.2742,12.2872,12.2742,12.2872,4400.0
2005-07-12 11:50:00,18.97,18.98,18.96,18.97,8400.0,12.2872,12.2937,12.2807,12.2872,8400.0
2005-07-12 11:55:00,18.96,18.97,18.96,18.97,9200.0,12.2807,12.2872,12.2807,12.2872,9200.0
2005-07-12 12:00:00,18.97,18.98,18.97,18.98,9200.0,12.2872,12.2937,12.2872,12.2937,9200.0
2005-07-12 12:05:00,18.98,19.03,18.98,19.03,22000.0,12.2937,12.3261,12.2937,12.3261,22000.0
2005-07-12 12:10:00,19.03,19.03,19.01,19.02,68800.0,12.3261,12.3261,12.3131,12.3196,68800.0
2005-07-12 12:15:00,19.01,19.03,19.0,19.03,29200.0,12.3131,12.3261,12.3066,12.3261,29200.0
2005-07-12 12:20:00,19.03,19.03,19.02,19.03,28800.0,12.3261,12.3261,12.3196,12.3261,28800.0
2005-07-12 12:25:00,19.03,19.04,19.02,19.04,22000.0,12.3261,12.3325,12.3196,12.3325,22000.0
2005-07-12 12:30:00,19.03,19.03,19.02,19.02,8000.0,12.3261,12.3261,12.3196,12.3196,8000.0
2005-07-12 12:35:00,19.02,19.04,19.02,19.03,75200.0,12.3196,12.3325,12.3196,12.3261,75200.0
2005-07-12 12:40:00,19.03,19.03,19.03,19.03,20400.0,12.3261,12.3261,12.3261,12.3261,20400.0
2005-07-12 12:45:00,19.03,19.03,19.02,19.03,7600.0,12.3261,12.3261,12.3196,12.3261,7600.0
2005-07-12 12:50:00,19.02,19.03,19.01,19.02,14400.0,12.3196,12.3261,12.3131,12.3196,14400.0
2005-07-12 12:55:00,19.02,19.02,19.0,19.01,2000.0,12.3196,12.3196,12.3066,12.3131,2000.0
2005-07-12 13:00:00,19.01,19.02,19.01,19.02,4000.0,12.3131,12.3196,12.3131,12.3196,4000.0
2005-07-12 13:05:00,19.02,19.03,19.02,19.02,8800.0,12.3196,12.3261,12.3196,12.3196,8800.0
2005-07-12 13:10:00,19.03,19.03,19.03,19.03,5600.0,12.3261,12.3261,12.3261,12.3261,5600.0
2005-07-12 13:15:00,19.03,19.04,19.02,19.02,14800.0,12.3261,12.3325,12.3196,12.3196,14800.0
2005-07-12 13:20:00,19.02,19.02,19.02,19.02,7200.0,12.3196,12.3196,12.3196,12.3196,7200.0
2005-07-12 13:25:00,19.02,19.03,19.02,19.03,6800.0,12.3196,12.3261,12.3196,12.3261,6800.0
2005-07-12 13:30:00,19.03,19.06,19.03,19.06,7200.0,12.3261,12.3455,12.3261,12.3455,7200.0
2005-07-12 13:35:00,19.06,19.06,19.03,19.03,24400.0,12.3455,12.3455,12.3261,12.3261,24400.0
2005-07-12 13:40:00,19.03,19.04,19.03,19.04,13200.0,12.3261,12.3325,12.3261,12.3325,13200.0
2005-07-12 13:45:00,19.04,19.05,19.04,19.05,8400.0,12.3325,12.339,12.3325,12.339,8400.0
2005-07-12 13:50:00,19.06,19.11,19.06,19.11,78000.0,12.3455,12.3779,12.3455,12.3779,78000.0
2005-07-12 13:55:00,19.11,19.15,19.11,19.14,16800.0,12.3779,12.4038,12.3779,12.3973,16800.0
2005-07-12 14:00:00,19.14,19.14,19.14,19.14,9600.0,12.3973,12.3973,12.3973,12.3973,9600.0
2005-07-12 14:05:00,19.14,19.15,19.14,19.14,19200.0,12.3973,12.4038,12.3973,12.3973,19200.0
2005-07-12 14:10:00,19.14,19.16,19.13,19.15,198000.0,12.3973,12.4103,12.3908,12.4038,198000.0
2005-07-12 14:15:00,19.15,19.16,19.15,19.15,20800.0,12.4038,12.4103,12.4038,12.4038,20800.0
2005-07-12 14:20:00,19.15,19.17,19.15,19.17,16400.0,12.4038,12.4167,12.4038,12.4167,16400.0
2005-07-12 14:25:00,19.17,19.17,19.15,19.15,8400.0,12.4167,12.4167,12.4038,12.4038,8400.0
2005-07-12 14:30:00,19.14,19.15,19.14,19.15,9200.0,12.3973,12.4038,12.3973,12.4038,9200.0
2005-07-12 14:35:00,19.15,19.16,19.14,19.15,32800.0,12.4038,12.4103,12.3973,12.4038,32800.0
2005-07-12 14:40:00,19.15,19.16,19.15,19.15,16400.0,12.4038,12.4103,12.4038,12.4038,16400.0
2005-07-12 14:45:00,19.15,19.15,19.15,19.15,141600.0,12.4038,12.4038,12.4038,12.4038,141600.0
2005-07-12 14:50:00,19.15,19.15,19.13,19.13,17200.0,12.4038,12.4038,12.3908,12.3908,17200.0
2005-07-12 14:55:00,19.14,19.14,19.12,19.14,9200.0,12.3973,12.3973,12.3844,12.3973,9200.0
2005-07-12 15:00:00,19.14,19.17,19.14,19.15,27600.0,12.3973,12.4167,12.3973,12.4038,27600.0
2005-07-12 15:05:00,19.16,19.2,19.15,19.2,82000.0,12.4103,12.4362,12.4038,12.4362,82000.0
2005-07-12 15:10:00,19.2,19.2,19.19,19.2,16400.0,12.4362,12.4362,12.4297,12.4362,16400.0
2005-07-12 15:15:00,19.2,19.21,19.19,19.2,19600.0,12.4362,12.4427,12.4297,12.4362,19600.0
2005-07-12 15:20:00,19.21,19.21,19.18,19.18,99200.0,12.4427,12.4427,12.4232,12.4232,99200.0
2005-07-12 15:25:00,19.18,19.2,19.16,19.17,64800.0,12.4232,12.4362,12.4103,12.4167,64800.0
2005-07-12 15:30:00,19.17,19.17,19.14,19.15,19600.0,12.4167,12.4167,12.3973,12.4038,19600.0
2005-07-12 15:35:00,19.15,19.15,19.14,19.14,22800.0,12.4038,12.4038,12.3973,12.3973,22800.0
2005-07-12 15:40:00,19.14,19.14,19.1,19.1,18800.0,12.3973,12.3973,12.3714,12.3714,18800.0
2005-07-12 15:45:00,19.1,19.1,19.06,19.07,38400.0,12.3714,12.3714,12.3455,12.352,38400.0
2005-07-12 15:50:00,19.07,19.09,19.06,19.06,50400.0,12.352,12.3649,12.3455,12.3455,50400.0
2005-07-12 15:55:00,19.06,19.06,19.03,19.04,118000.0,12.3455,12.3455,12.3261,12.3325,118000.0
2005-07-13 09:30:00,19.06,19.16,19.06,19.15,115600.0,12.3455,12.4103,12.3455,12.4038,115600.0
2005-07-13 09:35:00,19.15,19.22,19.15,19.19,11600.0,12.4038,12.4491,12.4038,12.4297,11600.0
2005-07-13 09:40:00,19.18,19.18,19.11,19.11,10400.0,12.4232,12.4232,12.3779,12.3779,10400.0
2005-07-13 09:45:00,19.09,19.13,19.07,19.1,24000.0,12.3649,12.3908,12.352,12.3714,24000.0
2005-07-13 09:50:00,19.1,19.12,19.08,19.08,4400.0,12.3714,12.3844,12.3584,12.3584,4400.0
2005-07-13 09:55:00,19.07,19.08,19.06,19.06,6400.0,12.352,12.3584,12.3455,12.3455,6400.0
2005-07-13 10:00:00,19.08,19.11,19.08,19.11,4400.0,12.3584,12.3779,12.3584,12.3779,4400.0
2005-07-13 10:05:00,19.1,19.1,19.06,19.06,3200.0,12.3714,12.3714,12.3455,12.3455,3200.0
2005-07-13 10:10:00,19.06,19.06,19.05,19.05,27200.0,12.3455,12.3455,12.339,12.339,27200.0
2005-07-13 10:15:00,19.06,19.06,19.05,19.05,2400.0,12.3455,12.3455,12.339,12.339,2400.0
2005-07-13 10:20:00,19.06,19.06,19.04,19.05,7200.0,12.3455,12.3455,12.3325,12.339,7200.0
2005-07-13 10:25:00,19.04,19.06,19.03,19.06,3200.0,12.3325,12.3455,12.3261,12.3455,3200.0
2005-07-13 10:30:00,19.06,19.07,19.06,19.07,28400.0,12.3455,12.352,12.3455,12.352,28400.0
2005-07-13 10:35:00,19.08,19.11,19.08,19.11,8800.0,12.3584,12.3779,12.3584,12.3779,8800.0
2005-07-13 10:40:00,19.1,19.1,19.04,19.04,11200.0,12.3714,12.3714,12.3325,12.3325,11200.0
2005-07-13 10:45:00,19.04,19.06,19.02,19.05,8000.0,12.3325,12.3455,12.3196,12.339,8000.0
2005-07-13 10:50:00,19.06,19.08,19.06,19.08,2000.0,12.3455,12.3584,12.3455,12.3584,2000.0
2005-07-13 10:55:00,19.09,19.09,19.08,19.08,2000.0,12.3649,12.3649,12.3584,12.3584,2000.0
2005-07-13 11:00:00,19.07,19.08,19.07,19.08,6800.0,12.352,12.3584,12.352,12.3584,6800.0
2005-07-13 11:05:00,19.08,19.09,19.08,19.09,9200.0,12.3584,12.3649,12.3584,12.3649,9200.0
2005-07-13 11:10:00,19.09,19.11,19.09,19.11,10000.0,12.3649,12.3779,12.3649,12.3779,10000.0
2005-07-13 11:15:00,19.12,19.12,19.1,19.1,6000.0,12.3844,12.3844,12.3714,12.3714,6000.0
2005-07-13 11:20:00,19.11,19.12,19.11,19.12,16000.0,12.3779,12.3844,12.3779,12.3844,16000.0
2005-07-13 11:25:00,19.11,19.11,19.09,19.1,15200.0,12.3779,12.3779,12.3649,12.3714,15200.0
2005-07-13 11:30:00,19.11,19.14,19.11,19.14,4400.0,12.3779,12.3973,12.3779,12.3973,4400.0
2005-07-13 11:35:00,19.14,19.14,19.14,19.14,0.0,12.3973,12.3973,12.3973,12.3973,0.0
2005-07-13 11:40:00,19.11,19.13,19.11,19.13,5200.0,12.3779,12.3908,12.3779,12.3908,5200.0
2005-07-13 11:45:00,19.13,19.14,19.1,19.1,12800.0,12.3908,12.3973,12.3714,12.3714,12800.0
2005-07-13 11:50:00,19.11,19.11,19.09,19.09,7600.0,12.3779,12.3779,12.3649,12.3649,7600.0
2005-07-13 11:55:00,19.09,19.09,19.07,19.09,19600.0,12.3649,12.3649,12.352,12.3649,19600.0
2005-07-13 12:00:00,19.09,19.12,19.08,19.12,9600.0,12.3649,12.3844,12.3584,12.3844,9600.0
2005-07-13 12:05:00,19.14,19.15,19.12,19.15,14000.0,12.3973,12.4038,12.3844,12.4038,14000.0
2005-07-13 12:10:00,19.15,19.17,19.14,19.17,25200.0,12.4038,12.4167,12.3973,12.4167,25200.0
2005-07-13 12:15:00,19.17,19.18,19.16,19.17,21200.0,12.4167,12.4232,12.4103,12.4167,21200.0
2005-07-13 12:20:00,19.18,19.19,19.17,19.17,9600.0,12.4232,12.4297,12.4167,12.4167,9600.0
2005-07-13 12:25:00,19.18,19.18,19.18,19.18,2400.0,12.4232,12.4232,12.4232,12.4232,2400.0
2005-07-13 12:30:00,19.18,19.18,19.17,19.17,7600.0,12.4232,12.4232,12.4167,12.4167,7600.0
2005-07-13 12:35:00,19.18,19.21,19.18,19.2,22000.0,12.4232,12.4427,12.4232,12.4362,22000.0
2005-07-13 12:40:00,19.2,19.2,19.19,19.19,6400.0,12.4362,12.4362,12.4297,12.4297,6400.0
2005-07-13 12:45:00,19.17,19.17,19.16,19.16,4800.0,12.4167,12.4167,12.4103,12.4103,4800.0
2005-07-13 12:50:00,19.14,19.16,19.14,19.15,14000.0,12.3973,12.4103,12.3973,12.4038,14000.0
2005-07-13 12:55:00,19.16,19.19,19.16,19.19,6400.0,12.4103,12.4297,12.4103,12.4297,6400.0
2005-07-13 13:00:00,19.19,19.21,19.19,19.21,8400.0,12.4297,12.4427,12.4297,12.4427,8400.0
2005-07-13 13:05:00,19.21,19.21,19.2,19.2,16400.0,12.4427,12.4427,12.4362,12.4362,16400.0
2005-07-13 13:10:00,19.2,19.2,19.19,19.2,16400.0,12.4362,12.4362,12.4297,12.4362,16400.0
2005-07-13 13:15:00,19.18,19.18,19.18,19.18,6800.0,12.4232,12.4232,12.4232,12.4232,6800.0
2005-07-13 13:20:00,19.18,19.19,19.18,19.19,7200.0,12.4232,12.4297,12.4232,12.4297,7200.0
2005-07-13 13:25:00,19.19,19.19,19.19,19.19,3600.0,12.4297,12.4297,12.4297,12.4297,3600.0
2005-07-13 13:30:00,19.19,19.19,19.19,19.19,8000.0,12.4297,12.4297,12.4297,12.4297,8000.0
2005-07-13 13:35:00,19.19,19.21,19.19,19.2,14400.0,12.4297,12.4427,12.4297,12.4362,14400.0
2005-07-13 13:40:00,19.2,19.2,19.2,19.2,23200.0,12.4362,12.4362,12.4362,12.4362,23200.0
2005-07-13 13:45:00,19.2,19.2,19.2,19.2,9200.0,12.4362,12.4362,12.4362,12.4362,9200.0
2005-07-13 13:50:00,19.2,19.21,19.2,19.2,4800.0,12.4362,12.4427,12.4362,12.4362,4800.0
2005-07-13 13:55:00,19.21,19.22,19.21,19.21,16800.0,12.4427,12.4491,12.4427,12.4427,16800.0
2005-07-13 14:00:00,19.2,19.24,19.2,19.22,18400.0,12.4362,12.4621,12.4362,12.4491,18400.0
2005-07-13 14:05:00,19.22,19.23,19.22,19.23,2400.0,12.4491,12.4556,12.4491,12.4556,2400.0
2005-07-13 14:10:00,19.22,19.22,19.2,19.2,12000.0,12.4491,12.4491,12.4362,12.4362,12000.0
2005-07-13 14:15:00,19.21,19.22,19.21,19.22,30400.0,12.4427,12.4491,12.4427,12.4491,30400.0
2005-07-13 14:20:00,19.21,19.21,19.19,19.19,12000.0,12.4427,12.4427,12.4297,12.4297,12000.0
2005-07-13 14:25:00,19.19,19.19,19.18,19.19,26000.0,12.4297,12.4297,12.4232,12.4297,26000.0
2005-07-13 14:30:00,19.18,19.19,19.18,19.19,8400.0,12.4232,12.4297,12.4232,12.4297,8400.0
2005-07-13 14:35:00,19.18,19.18,19.18,19.18,1600.0,12.4232,12.4232,12.4232,12.4232,1600.0
2005-07-13 14:40:00,19.18,19.19,19.17,19.17,11600.0,12.4232,12.4297,12.4167,12.4167,11600.0
2005-07-13 14:45:00,19.16,19.16,19.15,19.15,3200.0,12.4103,12.4103,12.4038,12.4038,3200.0
2005-07-13 14:50:00,19.15,19.15,19.14,19.15,2400.0,12.4038,12.4038,12.3973,12.4038,2400.0
2005-07-13 14:55:00,19.14,19.15,19.14,19.15,4800.0,12.3973,12.4038,12.3973,12.4038,4800.0
2005-07-13 15:00:00,19.15,19.16,19.14,19.14,8400.0,12.4038,12.4103,12.3973,12.3973,8400.0
2005-07-13 15:05:00,19.15,19.15,19.15,19.15,4800.0,12.4038,12.4038,12.4038,12.4038,4800.0
2005-07-13 15:10:00,19.16,19.17,19.16,19.16,3200.0,12.4103,12.4167,12.4103,12.4103,3200.0
2005-07-13 15:15:00,19.16,19.18,19.16,19.18,6800.0,12.4103,12.4232,12.4103,12.4232,6800.0
2005-07-13 15:20:00,19.18,19.18,19.17,19.17,4800.0,12.4232,12.4232,12.4167,12.4167,4800.0
2005-07-13 15:25:00,19.17,19.17,19.16,19.17,17600.0,12.4167,12.4167,12.4103,12.4167,17600.0
2005-07-13 15:30:00,19.17,19.18,19.16,19.17,29600.0,12.4167,12.4232,12.4103,12.4167,29600.0
2005-07-13 15:35:00,19.17,19.19,19.15,19.19,28800.0,12.4167,12.4297,12.4038,12.4297,28800.0
2005-07-13 15:40:00,19.2,19.23,19.2,19.22,26000.0,12.4362,12.4556,12.4362,12.4491,26000.0
2005-07-13 15:45:00,19.22,19.22,19.19,19.19,20000.0,12.4491,12.4491,12.4297,12.4297,20000.0
2005-07-13 15:50:00,19.19,19.19,19.17,19.17,27200.0,12.4297,12.4297,12.4167,12.4167,27200.0
2005-07-13 15:55:00,19.17,19.17,19.16,19.16,36000.0,12.4167,12.4167,12.4103,12.4103,36000.0
2005-07-14 09:30:00,19.16,19.25,19.16,19.25,137600.0,12.4103,12.4686,12.4103,12.4686,137600.0
2005-07-14 09:35:00,19.25,19.47,19.23,19.46,62400.0,12.4686,12.6111,12.4556,12.6046,62400.0
2005-07-14 09:40:00,19.47,19.56,19.43,19.56,61200.0,12.6111,12.6694,12.5851,12.6694,61200.0
2005-07-14 09:45:00,19.56,19.56,19.48,19.49,93200.0,12.6694,12.6694,12.6175,12.624,93200.0
2005-07-14 09:50:00,19.5,19.51,19.46,19.49,53200.0,12.6305,12.637,12.6046,12.624,53200.0
2005-07-14 09:55:00,19.49,19.49,19.45,19.46,42000.0,12.624,12.624,12.5981,12.6046,42000.0
2005-07-14 10:00:00,19.46,19.49,19.46,19.48,39600.0,12.6046,12.624,12.6046,12.6175,39600.0
2005-07-14 10:05:00,19.48,19.5,19.47,19.5,22400.0,12.6175,12.6305,12.6111,12.6305,22400.0
2005-07-14 10:10:00,19.5,19.52,19.48,19.52,44800.0,12.6305,12.6434,12.6175,12.6434,44800.0
2005-07-14 10:15:00,19.52,19.53,19.48,19.51,31600.0,12.6434,12.6499,12.6175,12.637,31600.0
2005-07-14 10:20:00,19.51,19.56,19.51,19.55,129200.0,12.637,12.6694,12.637,12.6629,129200.0
2005-07-14 10:25:00,19.56,19.56,19.44,19.44,91600.0,12.6694,12.6694,12.5916,12.5916,91600.0
2005-07-14 10:30:00,19.44,19.5,19.43,19.5,93200.0,12.5916,12.6305,12.5851,12.6305,93200.0
2005-07-14 10:35:00,19.5,19.5,19.44,19.44,42000.0,12.6305,12.6305,12.5916,12.5916,42000.0
2005-07-14 10:40:00,19.44,19.49,19.44,19.48,29600.0,12.5916,12.624,12.5916,12.6175,29600.0
2005-07-14 10:45:00,19.48,19.48,19.46,19.46,14400.0,12.6175,12.6175,12.6046,12.6046,14400.0
2005-07-14 10:50:00,19.46,19.49,19.46,19.49,12400.0,12.6046,12.624,12.6046,12.624,12400.0
2005-07-14 10:55:00,19.48,19.48,19.48,19.48,15200.0,12.6175,12.6175,12.6175,12.6175,15200.0
2005-07-14 11:00:00,19.48,19.49,19.48,19.49,14000.0,12.6175,12.624,12.6175,12.624,14000.0
2005-07-14 11:05:00,19.48,19.48,19.45,19.45,18800.0,12.6175,12.6175,12.5981,12.5981,18800.0
2005-07-14 11:10:00,19.45,19.47,19.45,19.47,22800.0,12.5981,12.6111,12.5981,12.6111,22800.0
2005-07-14 11:15:00,19.47,19.48,19.47,19.48,14800.0,12.6111,12.6175,12.6111,12.6175,14800.0
2005-07-14 11:20:00,19.48,19.48,19.46,19.48,18400.0,12.6175,12.6175,12.6046,12.6175,18400.0
2005-07-14 11:25:00,19.48,19.49,19.43,19.48,29200.0,12.6175,12.624,12.5851,12.6175,29200.0
2005-07-14 11:30:00,19.49,19.49,19.45,19.45,30400.0,12.624,12.624,12.5981,12.5981,30400.0
2005-07-14 11:35:00,19.46,19.48,19.46,19.48,36000.0,12.6046,12.6175,12.6046,12.6175,36000.0
2005-07-14 11:40:00,19.48,19.48,19.47,19.47,800.0,12.6175,12.6175,12.6111,12.6111,800.0
2005-07-14 11:45:00,19.47,19.48,19.47,19.47,14800.0,12.6111,12.6175,12.6111,12.6111,14800.0
2005-07-14 11:50:00,19.47,19.47,19.44,19.45,24800.0,12.6111,12.6111,12.5916,12.5981,24800.0
2005-07-14 11:55:00,19.45,19.45,19.43,19.45,13600.0,12.5981,12.5981,12.5851,12.5981,13600.0
2005-07-14 12:00:00,19.45,19.48,19.45,19.46,32000.0,12.5981,12.6175,12.5981,12.6046,32000.0
2005-07-14 12:05:00,19.46,19.49,19.46,19.49,26400.0,12.6046,12.624,12.6046,12.624,26400.0
2005-07-14 12:10:00,19.49,19.52,19.49,19.52,42000.0,12.624,12.6434,12.624,12.6434,42000.0
2005-07-14 12:15:00,19.51,19.51,19.49,19.49,16800.0,12.637,12.637,12.624,12.624,16800.0
2005-07-14 12:20:00,19.5,19.5,19.49,19.49,10000.0,12.6305,12.6305,12.624,12.624,10000.0
2005-07-14 12:25:00,19.49,19.49,19.48,19.49,4400.0,12.624,12.624,12.6175,12.624,4400.0
2005-07-14 12:30:00,19.49,19.5,19.49,19.5,28800.0,12.624,12.6305,12.624,12.6305,28800.0
2005-07-14 12:35:00,19.5,19.5,19.5,19.5,18000.0,12.6305,12.6305,12.6305,12.6305,18000.0
2005-07-14 12:40:00,19.49,19.5,19.49,19.5,36400.0,12.624,12.6305,12.624,12.6305,36400.0
2005-07-14 12:45:00,19.5,19.5,19.49,19.49,9600.0,12.6305,12.6305,12.624,12.624,9600.0
2005-07-14 12:50:00,19.49,19.5,19.49,19.5,44400.0,12.624,12.6305,12.624,12.6305,44400.0
2005-07-14 12:55:00,19.5,19.51,19.5,19.5,18000.0,12.6305,12.637,12.6305,12.6305,18000.0
2005-07-14 13:00:00,19.5,19.52,19.5,19.52,30000.0,12.6305,12.6434,12.6305,12.6434,30000.0
2005-07-14 13:05:00,19.52,19.55,19.52,19.54,36000.0,12.6434,12.6629,12.6434,12.6564,36000.0
2005-07-14 13:10:00,19.55,19.57,19.54,19.56,65600.0,12.6629,12.6758,12.6564,12.6694,65600.0
2005-07-14 13:15:00,19.56,19.65,19.56,19.65,158400.0,12.6694,12.7276,12.6694,12.7276,158400.0
2005-07-14 13:20:00,19.65,19.69,19.65,19.69,69600.0,12.7276,12.7536,12.7276,12.7536,69600.0
2005-07-14 13:25:00,19.69,19.7,19.66,19.68,72000.0,12.7536,12.76,12.7341,12.7471,72000.0
2005-07-14 13:30:00,19.68,19.69,19.67,19.68,43600.0,12.7471,12.7536,12.7406,12.7471,43600.0
2005-07-14 13:35:00,19.68,19.68,19.66,19.66,14000.0,12.7471,12.7471,12.7341,12.7341,14000.0
2005-07-14 13:40:00,19.65,19.65,19.59,19.61,38800.0,12.7276,12.7276,12.6888,12.7017,38800.0
2005-07-14 13:45:00,19.61,19.62,19.61,19.61,23600.0,12.7017,12.7082,12.7017,12.7017,23600.0
2005-07-14 13:50:00,19.62,19.64,19.62,19.63,22800.0,12.7082,12.7212,12.7082,12.7147,22800.0
2005-07-14 13:55:00,19.63,19.64,19.61,19.64,34000.0,12.7147,12.7212,12.7017,12.7212,34000.0
2005-07-14 14:00:00,19.65,19.65,19.61,19.63,104400.0,12.7276,12.7276,12.7017,12.7147,104400.0
2005-07-14 14:05:00,19.63,19.63,19.62,19.62,24000.0,12.7147,12.7147,12.7082,12.7082,24000.0
2005-07-14 14:10:00,19.62,19.63,19.62,19.63,159600.0,12.7082,12.7147,12.7082,12.7147,159600.0
2005-07-14 14:15:00,19.64,19.64,19.63,19.64,137200.0,12.7212,12.7212,12.7147,12.7212,137200.0
2005-07-14 14:20:00,19.64,19.64,19.61,19.61,45600.0,12.7212,12.7212,12.7017,12.7017,45600.0
2005-07-14 14:25:00,19.61,19.61,19.6,19.61,87200.0,12.7017,12.7017,12.6953,12.7017,87200.0
2005-07-14 14:30:00,19.61,19.61,19.6,19.6,15600.0,12.7017,12.7017,12.6953,12.6953,15600.0
2005-07-14 14:35:00,19.6,19.61,19.6,19.61,47600.0,12.6953,12.7017,12.6953,12.7017,47600.0
2005-07-14 14:40:00,19.61,19.62,19.61,19.62,26400.0,12.7017,12.7082,12.7017,12.7082,26400.0
2005-07-14 14:45:00,19.62,19.62,19.61,19.61,22000.0,12.7082,12.7082,12.7017,12.7017,22000.0
2005-07-14 14:50:00,19.62,19.64,19.61,19.64,40400.0,12.7082,12.7212,12.7017,12.7212,40400.0
2005-07-14 14:55:00,19.64,19.65,19.64,19.65,37200.0,12.7212,12.7276,12.7212,12.7276,37200.0
2005-07-14 15:00:00,19.65,19.65,19.64,19.65,34000.0,12.7276,12.7276,12.7212,12.7276,34000.0
2005-07-14 15:05:00,19.65,19.67,19.65,19.66,72400.0,12.7276,12.7406,12.7276,12.7341,72400.0
2005-07-14 15:10:00,19.66,19.66,19.65,19.66,45600.0,12.7341,12.7341,12.7276,12.7341,45600.0
2005-07-14 15:15:00,19.66,19.66,19.64,19.64,42400.0,12.7341,12.7341,12.7212,12.7212,42400.0
2005-07-14 15:20:00,19.63,19.64,19.63,19.64,118000.0,12.7147,12.7212,12.7147,12.7212,118000.0
2005-07-14 15:25:00,19.64,19.65,19.63,19.65,58800.0,12.7212,12.7276,12.7147,12.7276,58800.0
2005-07-14 15:30:00,19.65,19.68,19.65,19.68,96800.0,12.7276,12.7471,12.7276,12.7471,96800.0
2005-07-14 15:35:00,19.68,19.72,19.68,19.72,138800.0,12.7471,12.773,12.7471,12.773,138800.0
2005-07-14 15:40:00,19.72,19.75,19.72,19.73,94000.0,12.773,12.7924,12.773,12.7795,94000.0
2005-07-14 15:45:00,19.73,19.78,19.73,19.78,140800.0,12.7795,12.8118,12.7795,12.8118,140800.0
2005-07-14 15:50:00,19.77,19.78,19.76,19.76,87200.0,12.8054,12.8118,12.7989,12.7989,87200.0
2005-07-14 15:55:00,19.76,19.76,19.74,19.74,66000.0,12.7989,12.7989,12.7859,12.7859,66000.0
2005-07-15 09:30:00,19.75,19.75,19.58,19.58,110400.0,12.7924,12.7924,12.6823,12.6823,110400.0
2005-07-15 09:35:00,19.58,19.65,19.56,19.57,45600.0,12.6823,12.7276,12.6694,12.6758,45600.0
2005-07-15 09:40:00,19.57,19.57,19.5,19.53,52000.0,12.6758,12.6758,12.6305,12.6499,52000.0
2005-07-15 09:45:00,19.54,19.56,19.5,19.51,36000.0,12.6564,12.6694,12.6305,12.637,36000.0
2005-07-15 09:50:00,19.51,19.57,19.49,19.51,22800.0,12.637,12.6758,12.624,12.637,22800.0
2005-07-15 09:55:00,19.52,19.59,19.52,19.59,22400.0,12.6434,12.6888,12.6434,12.6888,22400.0
2005-07-15 10:00:00,19.61,19.73,19.61,19.65,76000.0,12.7017,12.7795,12.7017,12.7276,76000.0
2005-07-15 10:05:00,19.63,19.63,19.54,19.54,49600.0,12.7147,12.7147,12.6564,12.6564,49600.0
2005-07-15 10:10:00,19.53,19.54,19.51,19.53,26800.0,12.6499,12.6564,12.637,12.6499,26800.0
2005-07-15 10:15:00,19.55,19.56,19.51,19.51,27600.0,12.6629,12.6694,12.637,12.637,27600.0
2005-07-15 10:20:00,19.52,19.53,19.51,19.51,20800.0,12.6434,12.6499,12.637,12.637,20800.0
2005-07-15 10:25:00,19.52,19.54,19.52,19.53,42400.0,12.6434,12.6564,12.6434,12.6499,42400.0
2005-07-15 10:30:00,19.54,19.54,19.51,19.54,38400.0,12.6564,12.6564,12.637,12.6564,38400.0
2005-07-15 10:35:00,19.53,19.53,19.5,19.51,26000.0,12.6499,12.6499,12.6305,12.637,26000.0
2005-07-15 10:40:00,19.5,19.5,19.44,19.46,68400.0,12.6305,12.6305,12.5916,12.6046,68400.0
2005-07-15 10:45:00,19.46,19.48,19.45,19.45,20400.0,12.6046,12.6175,12.5981,12.5981,20400.0
2005-07-15 10:50:00,19.45,19.46,19.44,19.44,20000.0,12.5981,12.6046,12.5916,12.5916,20000.0
2005-07-15 10:55:00,19.44,19.46,19.42,19.43,41600.0,12.5916,12.6046,12.5787,12.5851,41600.0
2005-07-15 11:00:00,19.46,19.48,19.44,19.48,53600.0,12.6046,12.6175,12.5916,12.6175,53600.0
2005-07-15 11:05:00,19.48,19.53,19.48,19.52,29200.0,12.6175,12.6499,12.6175,12.6434,29200.0
2005-07-15 11:10:00,19.5,19.53,19.5,19.53,37600.0,12.6305,12.6499,12.6305,12.6499,37600.0
2005-07-15 11:15:00,19.53,19.57,19.53,19.55,31600.0,12.6499,12.6758,12.6499,12.6629,31600.0
2005-07-15 11:20:00,19.56,19.57,19.56,19.57,16000.0,12.6694,12.6758,12.6694,12.6758,16000.0
2005-07-15 11:25:00,19.57,19.58,19.57,19.58,16800.0,12.6758,12.6823,12.6758,12.6823,16800.0
2005-07-15 11:30:00,19.57,19.58,19.56,19.58,17200.0,12.6758,12.6823,12.6694,12.6823,17200.0
2005-07-15 11:35:00,19.57,19.57,19.55,19.56,38400.0,12.6758,12.6758,12.6629,12.6694,38400.0
2005-07-15 11:40:00,19.56,19.56,19.54,19.55,14400.0,12.6694,12.6694,12.6564,12.6629,14400.0
2005-07-15 11:45:00,19.54,19.55,19.53,19.54,18000.0,12.6564,12.6629,12.6499,12.6564,18000.0
2005-07-15 11:50:00,19.53,19.56,19.53,19.56,15600.0,12.6499,12.6694,12.6499,12.6694,15600.0
2005-07-15 11:55:00,19.56,19.58,19.56,19.57,19200.0,12.6694,12.6823,12.6694,12.6758,19200.0
2005-07-15 12:00:00,19.57,19.57,19.52,19.52,27200.0,12.6758,12.6758,12.6434,12.6434,27200.0
2005-07-15 12:05:00,19.53,19.56,19.53,19.55,30800.0,12.6499,12.6694,12.6499,12.6629,30800.0
2005-07-15 12:10:00,19.55,19.55,19.53,19.53,5200.0,12.6629,12.6629,12.6499,12.6499,5200.0
2005-07-15 12:15:00,19.53,19.56,19.53,19.56,16800.0,12.6499,12.6694,12.6499,12.6694,16800.0
2005-07-15 12:20:00,19.56,19.56,19.53,19.53,7600.0,12.6694,12.6694,12.6499,12.6499,7600.0
2005-07-15 12:25:00,19.53,19.55,19.53,19.55,12800.0,12.6499,12.6629,12.6499,12.6629,12800.0
2005-07-15 12:30:00,19.55,19.56,19.55,19.56,9600.0,12.6629,12.6694,12.6629,12.6694,9600.0
2005-07-15 12:35:00,19.55,19.56,19.55,19.56,15600.0,12.6629,12.6694,12.6629,12.6694,15600.0
2005-07-15 12:40:00,19.56,19.56,19.54,19.55,20800.0,12.6694,12.6694,12.6564,12.6629,20800.0
2005-07-15 12:45:00,19.55,19.58,19.54,19.58,24400.0,12.6629,12.6823,12.6564,12.6823,24400.0
2005-07-15 12:50:00,19.58,19.58,19.55,19.55,7600.0,12.6823,12.6823,12.6629,12.6629,7600.0
2005-07-15 12:55:00,19.55,19.56,19.55,19.56,10800.0,12.6629,12.6694,12.6629,12.6694,10800.0
2005-07-15 13:00:00,19.56,19.57,19.56,19.57,8400.0,12.6694,12.6758,12.6694,12.6758,8400.0
2005-07-15 13:05:00,19.56,19.57,19.56,19.57,10800.0,12.6694,12.6758,12.6694,12.6758,10800.0
2005-07-15 13:10:00,19.57,19.57,19.56,19.57,10400.0,12.6758,12.6758,12.6694,12.6758,10400.0
2005-07-15 13:15:00,19.58,19.58,19.56,19.56,5200.0,12.6823,12.6823,12.6694,12.6694,5200.0
2005-07-15 13:20:00,19.55,19.56,19.55,19.55,9200.0,12.6629,12.6694,12.6629,12.6629,9200.0
2005-07-15 13:25:00,19.55,19.55,19.54,19.54,8000.0,12.6629,12.6629,12.6564,12.6564,8000.0
2005-07-15 13:30:00,19.55,19.56,19.55,19.56,8800.0,12.6629,12.6694,12.6629,12.6694,8800.0
2005-07-15 13:35:00,19.56,19.56,19.55,19.56,9600.0,12.6694,12.6694,12.6629,12.6694,9600.0
2005-07-15 13:40:00,19.55,19.56,19.54,19.55,24400.0,12.6629,12.6694,12.6564,12.6629,24400.0
2005-07-15 13:45:00,19.55,19.55,19.52,19.53,7600.0,12.6629,12.6629,12.6434,12.6499,7600.0
2005-07-15 13:50:00,19.53,19.55,19.53,19.55,10800.0,12.6499,12.6629,12.6499,12.6629,10800.0
2005-07-15 13:55:00,19.55,19.56,19.54,19.56,10400.0,12.6629,12.6694,12.6564,12.6694,10400.0
2005-07-15 14:00:00,19.56,19.56,19.55,19.55,10000.0,12.6694,12.6694,12.6629,12.6629,10000.0
2005-07-15 14:05:00,19.55,19.55,19.55,19.55,7200.0,12.6629,12.6629,12.6629,12.6629,7200.0
2005-07-15 14:10:00,19.55,19.55,19.54,19.54,16800.0,12.6629,12.6629,12.6564,12.6564,16800.0
2005-07-15 14:15:00,19.54,19.56,19.54,19.56,8800.0,12.6564,12.6694,12.6564,12.6694,8800.0
2005-07-15 14:20:00,19.55,19.56,19.55,19.55,9200.0,12.6629,12.6694,12.6629,12.6629,9200.0
2005-07-15 14:25:00,19.56,19.56,19.54,19.55,18800.0,12.6694,12.6694,12.6564,12.6629,18800.0
2005-07-15 14:30:00,19.55,19.57,19.55,19.57,11200.0,12.6629,12.6758,12.6629,12.6758,11200.0
2005-07-15 14:35:00,19.57,19.57,19.56,19.56,9200.0,12.6758,12.6758,12.6694,12.6694,9200.0
2005-07-15 14:40:00,19.56,19.57,19.55,19.56,30000.0,12.6694,12.6758,12.6629,12.6694,30000.0
2005-07-15 14:45:00,19.56,19.56,19.55,19.56,14400.0,12.6694,12.6694,12.6629,12.6694,14400.0
2005-07-15 14:50:00,19.56,19.56,19.55,19.56,18800.0,12.6694,12.6694,12.6629,12.6694,18800.0
2005-07-15 14:55:00,19.56,19.61,19.56,19.6,24800.0,12.6694,12.7017,12.6694,12.6953,24800.0
2005-07-15 15:00:00,19.61,19.63,19.59,19.59,36400.0,12.7017,12.7147,12.6888,12.6888,36400.0
2005-07-15 15:05:00,19.6,19.63,19.6,19.63,14400.0,12.6953,12.7147,12.6953,12.7147,14400.0
2005-07-15 15:10:00,19.63,19.63,19.61,19.61,17200.0,12.7147,12.7147,12.7017,12.7017,17200.0
2005-07-15 15:15:00,19.61,19.61,19.58,19.58,13600.0,12.7017,12.7017,12.6823,12.6823,13600.0
2005-07-15 15:20:00,19.58,19.6,19.57,19.59,12800.0,12.6823,12.6953,12.6758,12.6888,12800.0
2005-07-15 15:25:00,19.59,19.6,19.59,19.59,26400.0,12.6888,12.6953,12.6888,12.6888,26400.0
2005-07-15 15:30:00,19.59,19.59,19.57,19.58,11200.0,12.6888,12.6888,12.6758,12.6823,11200.0
2005-07-15 15:35:00,19.58,19.58,19.57,19.57,26400.0,12.6823,12.6823,12.6758,12.6758,26400.0
2005-07-15 15:40:00,19.57,19.6,19.57,19.6,18800.0,12.6758,12.6953,12.6758,12.6953,18800.0
2005-07-15 15:45:00,19.59,19.6,19.57,19.57,24000.0,12.6888,12.6953,12.6758,12.6758,24000.0
2005-07-15 15:50:00,19.57,19.58,19.56,19.56,87200.0,12.6758,12.6823,12.6694,12.6694,87200.0
2005-07-15 15:55:00,19.56,19.58,19.56,19.58,111200.0,12.6694,12.6823,12.6694,12.6823,111200.0
2005-07-18 09:30:00,19.5,19.59,19.5,19.59,29600.0,12.6305,12.6888,12.6305,12.6888,29600.0
2005-07-18 09:35:00,19.59,19.61,19.59,19.6,20400.0,12.6888,12.7017,12.6888,12.6953,20400.0
2005-07-18 09:40:00,19.6,19.6,19.54,19.57,12800.0,12.6953,12.6953,12.6564,12.6758,12800.0
2005-07-18 09:45:00,19.58,19.59,19.58,19.59,4400.0,12.6823,12.6888,12.6823,12.6888,4400.0
2005-07-18 09:50:00,19.59,19.6,19.58,19.58,26800.0,12.6888,12.6953,12.6823,12.6823,26800.0
2005-07-18 09:55:00,19.58,19.59,19.58,19.58,15600.0,12.6823,12.6888,12.6823,12.6823,15600.0
2005-07-18 10:00:00,19.58,19.58,19.51,19.53,18800.0,12.6823,12.6823,12.637,12.6499,18800.0
2005-07-18 10:05:00,19.53,19.53,19.5,19.52,8400.0,12.6499,12.6499,12.6305,12.6434,8400.0
2005-07-18 10:10:00,19.5,19.57,19.5,19.54,22000.0,12.6305,12.6758,12.6305,12.6564,22000.0
2005-07-18 10:15:00,19.54,19.56,19.52,19.52,11200.0,12.6564,12.6694,12.6434,12.6434,11200.0
2005-07-18 10:20:00,19.52,19.53,19.52,19.53,16000.0,12.6434,12.6499,12.6434,12.6499,16000.0
2005-07-18 10:25:00,19.53,19.57,19.52,19.57,37200.0,12.6499,12.6758,12.6434,12.6758,37200.0
2005-07-18 10:30:00,19.58,19.58,19.53,19.53,15600.0,12.6823,12.6823,12.6499,12.6499,15600.0
2005-07-18 10:35:00,19.54,19.58,19.54,19.58,45600.0,12.6564,12.6823,12.6564,12.6823,45600.0
2005-07-18 10:40:00,19.58,19.6,19.58,19.59,56000.0,12.6823,12.6953,12.6823,12.6888,56000.0
2005-07-18 10:45:00,19.58,19.61,19.57,19.6,26400.0,12.6823,12.7017,12.6758,12.6953,26400.0
2005-07-18 10:50:00,19.6,19.6,19.58,19.58,17600.0,12.6953,12.6953,12.6823,12.6823,17600.0
2005-07-18 10:55:00,19.56,19.57,19.56,19.56,46000.0,12.6694,12.6758,12.6694,12.6694,46000.0
2005-07-18 11:00:00,19.57,19.58,19.57,19.58,20800.0,12.6758,12.6823,12.6758,12.6823,20800.0
2005-07-18 11:05:00,19.59,19.6,19.58,19.59,30000.0,12.6888,12.6953,12.6823,12.6888,30000.0
2005-07-18 11:10:00,19.59,19.59,19.56,19.57,22800.0,12.6888,12.6888,12.6694,12.6758,22800.0
2005-07-18 11:15:00,19.56,19.59,19.56,19.59,26800.0,12.6694,12.6888,12.6694,12.6888,26800.0
2005-07-18 11:20:00,19.58,19.58,19.55,19.55,11600.0,12.6823,12.6823,12.6629,12.6629,11600.0
2005-07-18 11:25:00,19.55,19.55,19.5,19.5,13600.0,12.6629,12.6629,12.6305,12.6305,13600.0
2005-07-18 11:30:00,19.51,19.51,19.5,19.51,17200.0,12.637,12.637,12.6305,12.637,17200.0
2005-07-18 11:35:00,19.5,19.51,19.47,19.49,27200.0,12.6305,12.637,12.6111,12.624,27200.0
2005-07-18 11:40:00,19.48,19.49,19.48,19.49,8800.0,12.6175,12.624,12.6175,12.624,8800.0
2005-07-18 11:45:00,19.49,19.49,19.48,19.49,8800.0,12.624,12.624,12.6175,12.624,8800.0
2005-07-18 11:50:00,19.48,19.48,19.46,19.46,6800.0,12.6175,12.6175,12.6046,12.6046,6800.0
2005-07-18 11:55:00,19.47,19.48,19.46,19.48,8400.0,12.6111,12.6175,12.6046,12.6175,8400.0
2005-07-18 12:00:00,19.48,19.48,19.44,19.45,10400.0,12.6175,12.6175,12.5916,12.5981,10400.0
2005-07-18 12:05:00,19.44,19.45,19.44,19.44,6400.0,12.5916,12.5981,12.5916,12.5916,6400.0
2005-07-18 12:10:00,19.45,19.45,19.44,19.45,5600.0,12.5981,12.5981,12.5916,12.5981,5600.0
2005-07-18 12:15:00,19.44,19.48,19.44,19.48,16800.0,12.5916,12.6175,12.5916,12.6175,16800.0
2005-07-18 12:20:00,19.47,19.48,19.47,19.47,6800.0,12.6111,12.6175,12.6111,12.6111,6800.0
2005-07-18 12:25:00,19.48,19.48,19.46,19.47,22000.0,12.6175,12.6175,12.6046,12.6111,22000.0
2005-07-18 12:30:00,19.46,19.46,19.45,19.46,10800.0,12.6046,12.6046,12.5981,12.6046,10800.0
2005-07-18 12:35:00,19.45,19.47,19.45,19.47,87200.0,12.5981,12.6111,12.5981,12.6111,87200.0
2005-07-18 12:40:00,19.47,19.48,19.47,19.48,4000.0,12.6111,12.6175,12.6111,12.6175,4000.0
2005-07-18 12:45:00,19.48,19.49,19.48,19.49,5600.0,12.6175,12.624,12.6175,12.624,5600.0
2005-07-18 12:50:00,19.49,19.53,19.49,19.53,30400.0,12.624,12.6499,12.624,12.6499,30400.0
2005-07-18 12:55:00,19.53,19.54,19.52,19.52,3600.0,12.6499,12.6564,12.6434,12.6434,3600.0
2005-07-18 13:00:00,19.52,19.52,19.51,19.51,14800.0,12.6434,12.6434,12.637,12.637,14800.0
2005-07-18 13:05:00,19.51,19.51,19.5,19.5,10000.0,12.637,12.637,12.6305,12.6305,10000.0
2005-07-18 13:10:00,19.5,19.5,19.5,19.5,39600.0,12.6305,12.6305,12.6305,12.6305,39600.0
2005-07-18 13:15:00,19.49,19.5,19.49,19.5,3200.0,12.624,12.6305,12.624,12.6305,3200.0
2005-07-18 13:20:00,19.5,19.5,19.5,19.5,2800.0,12.6305,12.6305,12.6305,12.6305,2800.0
2005-07-18 13:25:00,19.49,19.5,19.49,19.49,53200.0,12.624,12.6305,12.624,12.624,53200.0
2005-07-18 13:30:00,19.49,19.49,19.49,19.49,4000.0,12.624,12.624,12.624,12.624,4000.0
2005-07-18 13:35:00,19.5,19.52,19.5,19.52,7600.0,12.6305,12.6434,12.6305,12.6434,7600.0
2005-07-18 13:40:00,19.54,19.55,19.51,19.51,12400.0,12.6564,12.6629,12.637,12.637,12400.0
2005-07-18 13:45:00,19.5,19.5,19.5,19.5,8000.0,12.6305,12.6305,12.6305,12.6305,8000.0
2005-07-18 13:50:00,19.49,19.5,19.48,19.48,9600.0,12.624,12.6305,12.6175,12.6175,9600.0
2005-07-18 13:55:00,19.48,19.49,19.48,19.49,6000.0,12.6175,12.624,12.6175,12.624,6000.0
2005-07-18 14:00:00,19.49,19.5,19.49,19.5,14400.0,12.624,12.6305,12.624,12.6305,14400.0
2005-07-18 14:05:00,19.5,19.5,19.5,19.5,8800.0,12.6305,12.6305,12.6305,12.6305,8800.0
2005-07-18 14:10:00,19.5,19.5,19.5,19.5,1200.0,12.6305,12.6305,12.6305,12.6305,1200.0
2005-07-18 14:15:00,19.5,19.5,19.5,19.5,19600.0,12.6305,12.6305,12.6305,12.6305,19600.0
2005-07-18 14:20:00,19.5,19.5,19.49,19.49,2400.0,12.6305,12.6305,12.624,12.624,2400.0
2005-07-18 14:25:00,19.5,19.5,19.49,19.49,5600.0,12.6305,12.6305,12.624,12.624,5600.0
2005-07-18 14:30:00,19.49,19.49,19.49,19.49,3200.0,12.624,12.624,12.624,12.624,3200.0
2005-07-18 14:35:00,19.49,19.5,19.49,19.49,49200.0,12.624,12.6305,12.624,12.624,49200.0
2005-07-18 14:40:00,19.5,19.5,19.5,19.5,10800.0,12.6305,12.6305,12.6305,12.6305,10800.0
2005-07-18 14:45:00,19.5,19.5,19.5,19.5,4000.0,12.6305,12.6305,12.6305,12.6305,4000.0
2005-07-18 14:50:00,19.5,19.5,19.5,19.5,14800.0,12.6305,12.6305,12.6305,12.6305,14800.0
2005-07-18 14:55:00,19.5,19.5,19.48,19.5,27600.0,12.6305,12.6305,12.6175,12.6305,27600.0
2005-07-18 15:00:00,19.5,19.5,19.49,19.49,13200.0,12.6305,12.6305,12.624,12.624,13200.0
2005-07-18 15:05:00,19.5,19.5,19.5,19.5,48400.0,12.6305,12.6305,12.6305,12.6305,48400.0
2005-07-18 15:10:00,19.5,19.51,19.5,19.51,14400.0,12.6305,12.637,12.6305,12.637,14400.0
2005-07-18 15:15:00,19.51,19.52,19.5,19.5,26000.0,12.637,12.6434,12.6305,12.6305,26000.0
2005-07-18 15:20:00,19.5,19.5,19.49,19.5,20000.0,12.6305,12.6305,12.624,12.6305,20000.0
2005-07-18 15:25:00,19.5,19.51,19.5,19.51,24000.0,12.6305,12.637,12.6305,12.637,24000.0
2005-07-18 15:30:00,19.51,19.51,19.5,19.5,37200.0,12.637,12.637,12.6305,12.6305,37200.0
2005-07-18 15:35:00,19.5,19.5,19.5,19.5,14400.0,12.6305,12.6305,12.6305,12.6305,14400.0
2005-07-18 15:40:00,19.5,19.5,19.49,19.5,16000.0,12.6305,12.6305,12.624,12.6305,16000.0
2005-07-18 15:45:00,19.5,19.52,19.5,19.52,121600.0,12.6305,12.6434,12.6305,12.6434,121600.0
2005-07-18 15:50:00,19.52,19.52,19.5,19.5,15200.0,12.6434,12.6434,12.6305,12.6305,15200.0
2005-07-18 15:55:00,19.5,19.52,19.49,19.52,88800.0,12.6305,12.6434,12.624,12.6434,88800.0
2005-07-19 09:35:00,19.59,19.63,19.59,19.62,58000.0,12.6888,12.7147,12.6888,12.7082,58000.0
2005-07-19 09:40:00,19.62,19.62,19.55,19.55,35200.0,12.7082,12.7082,12.6629,12.6629,35200.0
2005-07-19 09:45:00,19.55,19.55,19.49,19.5,68000.0,12.6629,12.6629,12.624,12.6305,68000.0
2005-07-19 09:50:00,19.51,19.56,19.47,19.5,28000.0,12.637,12.6694,12.6111,12.6305,28000.0
2005-07-19 09:55:00,19.5,19.53,19.49,19.52,38400.0,12.6305,12.6499,12.624,12.6434,38400.0
2005-07-19 10:00:00,19.53,19.6,19.53,19.6,18000.0,12.6499,12.6953,12.6499,12.6953,18000.0
2005-07-19 10:05:00,19.59,19.59,19.57,19.59,36800.0,12.6888,12.6888,12.6758,12.6888,36800.0
2005-07-19 10:10:00,19.6,19.66,19.6,19.66,18800.0,12.6953,12.7341,12.6953,12.7341,18800.0
2005-07-19 10:15:00,19.67,19.67,19.63,19.63,15600.0,12.7406,12.7406,12.7147,12.7147,15600.0
2005-07-19 10:20:00,19.63,19.63,19.6,19.61,14800.0,12.7147,12.7147,12.6953,12.7017,14800.0
2005-07-19 10:25:00,19.61,19.72,19.61,19.71,18400.0,12.7017,12.773,12.7017,12.7665,18400.0
2005-07-19 10:30:00,19.71,19.74,19.71,19.73,30400.0,12.7665,12.7859,12.7665,12.7795,30400.0
2005-07-19 10:35:00,19.73,19.74,19.73,19.73,13600.0,12.7795,12.7859,12.7795,12.7795,13600.0
2005-07-19 10:40:00,19.73,19.73,19.67,19.67,30000.0,12.7795,12.7795,12.7406,12.7406,30000.0
2005-07-19 10:45:00,19.67,19.67,19.62,19.63,18800.0,12.7406,12.7406,12.7082,12.7147,18800.0
2005-07-19 10:50:00,19.62,19.63,19.61,19.62,18400.0,12.7082,12.7147,12.7017,12.7082,18400.0
2005-07-19 10:55:00,19.63,19.64,19.62,19.63,10800.0,12.7147,12.7212,12.7082,12.7147,10800.0
2005-07-19 11:00:00,19.63,19.63,19.6,19.62,24000.0,12.7147,12.7147,12.6953,12.7082,24000.0
2005-07-19 11:05:00,19.62,19.64,19.62,19.63,17200.0,12.7082,12.7212,12.7082,12.7147,17200.0
2005-07-19 11:10:00,19.63,19.63,19.6,19.6,10800.0,12.7147,12.7147,12.6953,12.6953,10800.0
2005-07-19 11:15:00,19.59,19.59,19.56,19.56,11600.0,12.6888,12.6888,12.6694,12.6694,11600.0
2005-07-19 11:20:00,19.56,19.57,19.56,19.57,10000.0,12.6694,12.6758,12.6694,12.6758,10000.0
2005-07-19 11:25:00,19.59,19.59,19.56,19.56,10400.0,12.6888,12.6888,12.6694,12.6694,10400.0
2005-07-19 11:30:00,19.56,19.57,19.52,19.52,32800.0,12.6694,12.6758,12.6434,12.6434,32800.0
2005-07-19 11:35:00,19.52,19.52,19.49,19.5,45600.0,12.6434,12.6434,12.624,12.6305,45600.0
2005-07-19 11:40:00,19.51,19.51,19.46,19.47,29200.0,12.637,12.637,12.6046,12.6111,29200.0
2005-07-19 11:45:00,19.47,19.54,19.47,19.54,15200.0,12.6111,12.6564,12.6111,12.6564,15200.0
2005-07-19 11:50:00,19.54,19.58,19.54,19.57,9200.0,12.6564,12.6823,12.6564,12.6758,9200.0
2005-07-19 11:55:00,19.57,19.58,19.56,19.57,14000.0,12.6758,12.6823,12.6694,12.6758,14000.0
2005-07-19 12:00:00,19.57,19.57,19.55,19.57,17600.0,12.6758,12.6758,12.6629,12.6758,17600.0
2005-07-19 12:05:00,19.57,19.57,19.56,19.56,8400.0,12.6758,12.6758,12.6694,12.6694,8400.0
2005-07-19 12:10:00,19.56,19.56,19.52,19.52,21600.0,12.6694,12.6694,12.6434,12.6434,21600.0
2005-07-19 12:15:00,19.52,19.52,19.5,19.52,18400.0,12.6434,12.6434,12.6305,12.6434,18400.0
2005-07-19 12:20:00,19.52,19.58,19.52,19.58,6800.0,12.6434,12.6823,12.6434,12.6823,6800.0
2005-07-19 12:25:00,19.58,19.58,19.55,19.56,10400.0,12.6823,12.6823,12.6629,12.6694,10400.0
2005-07-19 12:30:00,19.55,19.55,19.53,19.55,17600.0,12.6629,12.6629,12.6499,12.6629,17600.0
2005-07-19 12:35:00,19.56,19.6,19.56,19.6,6400.0,12.6694,12.6953,12.6694,12.6953,6400.0
2005-07-19 12:40:00,19.6,19.6,19.57,19.59,10800.0,12.6953,12.6953,12.6758,12.6888,10800.0
2005-07-19 12:45:00,19.59,19.61,19.59,19.6,6400.0,12.6888,12.7017,12.6888,12.6953,6400.0
2005-07-19 12:50:00,19.61,19.64,19.61,19.63,17200.0,12.7017,12.7212,12.7017,12.7147,17200.0
2005-07-19 12:55:00,19.63,19.64,19.63,19.64,6000.0,12.7147,12.7212,12.7147,12.7212,6000.0
2005-07-19 13:00:00,19.63,19.63,19.6,19.61,11600.0,12.7147,12.7147,12.6953,12.7017,11600.0
2005-07-19 13:05:00,19.61,19.63,19.61,19.61,17600.0,12.7017,12.7147,12.7017,12.7017,17600.0
2005-07-19 13:10:00,19.61,19.61,19.57,19.58,31600.0,12.7017,12.7017,12.6758,12.6823,31600.0
2005-07-19 13:15:00,19.58,19.59,19.57,19.58,22000.0,12.6823,12.6888,12.6758,12.6823,22000.0
2005-07-19 13:20:00,19.58,19.59,19.58,19.59,5200.0,12.6823,12.6888,12.6823,12.6888,5200.0
2005-07-19 13:25:00,19.59,19.6,19.56,19.56,37600.0,12.6888,12.6953,12.6694,12.6694,37600.0
2005-07-19 13:30:00,19.55,19.6,19.55,19.6,14400.0,12.6629,12.6953,12.6629,12.6953,14400.0
2005-07-19 13:35:00,19.6,19.62,19.6,19.62,36800.0,12.6953,12.7082,12.6953,12.7082,36800.0
2005-07-19 13:40:00,19.62,19.66,19.62,19.65,17600.0,12.7082,12.7341,12.7082,12.7276,17600.0
2005-07-19 13:45:00,19.65,19.65,19.64,19.65,9600.0,12.7276,12.7276,12.7212,12.7276,9600.0
2005-07-19 13:50:00,19.65,19.67,19.65,19.67,12400.0,12.7276,12.7406,12.7276,12.7406,12400.0
2005-07-19 13:55:00,19.67,19.67,19.66,19.66,17200.0,12.7406,12.7406,12.7341,12.7341,17200.0
2005-07-19 14:00:00,19.67,19.7,19.67,19.68,31600.0,12.7406,12.76,12.7406,12.7471,31600.0
2005-07-19 14:05:00,19.68,19.68,19.67,19.68,12000.0,12.7471,12.7471,12.7406,12.7471,12000.0
2005-07-19 14:10:00,19.68,19.71,19.68,19.7,8400.0,12.7471,12.7665,12.7471,12.76,8400.0
2005-07-19 14:15:00,19.71,19.74,19.71,19.74,15600.0,12.7665,12.7859,12.7665,12.7859,15600.0
2005-07-19 14:20:00,19.74,19.74,19.72,19.72,12800.0,12.7859,12.7859,12.773,12.773,12800.0
2005-07-19 14:25:00,19.72,19.74,19.72,19.74,21200.0,12.773,12.7859,12.773,12.7859,21200.0
2005-07-19 14:30:00,19.74,19.75,19.74,19.75,20000.0,12.7859,12.7924,12.7859,12.7924,20000.0
2005-07-19 14:35:00,19.75,19.76,19.75,19.75,28400.0,12.7924,12.7989,12.7924,12.7924,28400.0
2005-07-19 14:40:00,19.75,19.75,19.74,19.75,46000.0,12.7924,12.7924,12.7859,12.7924,46000.0
2005-07-19 14:45:00,19.75,19.75,19.75,19.75,10000.0,12.7924,12.7924,12.7924,12.7924,10000.0
2005-07-19 14:50:00,19.75,19.78,19.74,19.78,48400.0,12.7924,12.8118,12.7859,12.8118,48400.0
2005-07-19 14:55:00,19.78,19.8,19.78,19.8,34400.0,12.8118,12.8248,12.8118,12.8248,34400.0
2005-07-19 15:00:00,19.8,19.8,19.79,19.79,7200.0,12.8248,12.8248,12.8183,12.8183,7200.0
2005-07-19 15:05:00,19.79,19.81,19.79,19.81,42800.0,12.8183,12.8313,12.8183,12.8313,42800.0
2005-07-19 15:10:00,19.81,19.83,19.81,19.83,72000.0,12.8313,12.8442,12.8313,12.8442,72000.0
2005-07-19 15:15:00,19.81,19.82,19.81,19.81,14800.0,12.8313,12.8378,12.8313,12.8313,14800.0
2005-07-19 15:20:00,19.81,19.82,19.8,19.82,15600.0,12.8313,12.8378,12.8248,12.8378,15600.0
2005-07-19 15:25:00,19.82,19.83,19.82,19.83,18800.0,12.8378,12.8442,12.8378,12.8442,18800.0
2005-07-19 15:30:00,19.83,19.86,19.83,19.85,17600.0,12.8442,12.8637,12.8442,12.8572,17600.0
2005-07-19 15:35:00,19.85,19.86,19.85,19.86,22800.0,12.8572,12.8637,12.8572,12.8637,22800.0
2005-07-19 15:40:00,19.86,19.86,19.85,19.86,19200.0,12.8637,12.8637,12.8572,12.8637,19200.0
2005-07-19 15:45:00,19.86,19.88,19.86,19.88,43200.0,12.8637,12.8766,12.8637,12.8766,43200.0
2005-07-19 15:50:00,19.88,19.88,19.83,19.83,34800.0,12.8766,12.8766,12.8442,12.8442,34800.0
2005-07-19 15:55:00,19.83,19.83,19.82,19.82,55200.0,12.8442,12.8442,12.8378,12.8378,55200.0
2005-07-20 09:30:00,19.75,19.75,19.75,19.75,15200.0,12.7924,12.7924,12.7924,12.7924,15200.0
2005-07-20 09:35:00,19.72,19.74,19.67,19.71,25600.0,12.773,12.7859,12.7406,12.7665,25600.0
2005-07-20 09:40:00,19.71,19.71,19.66,19.67,15200.0,12.7665,12.7665,12.7341,12.7406,15200.0
2005-07-20 09:45:00,19.65,19.65,19.65,19.65,8400.0,12.7276,12.7276,12.7276,12.7276,8400.0
2005-07-20 09:50:00,19.65,19.65,19.63,19.63,14800.0,12.7276,12.7276,12.7147,12.7147,14800.0
2005-07-20 09:55:00,19.63,19.71,19.6,19.71,29600.0,12.7147,12.7665,12.6953,12.7665,29600.0
2005-07-20 10:00:00,19.7,19.7,19.67,19.67,128000.0,12.76,12.76,12.7406,12.7406,128000.0
2005-07-20 10:05:00,19.67,19.74,19.67,19.72,15600.0,12.7406,12.7859,12.7406,12.773,15600.0
2005-07-20 10:10:00,19.72,19.75,19.71,19.73,70000.0,12.773,12.7924,12.7665,12.7795,70000.0
2005-07-20 10:15:00,19.73,19.73,19.71,19.71,16400.0,12.7795,12.7795,12.7665,12.7665,16400.0
2005-07-20 10:20:00,19.71,19.72,19.7,19.7,38400.0,12.7665,12.773,12.76,12.76,38400.0
2005-07-20 10:25:00,19.7,19.7,19.65,19.65,13200.0,12.76,12.76,12.7276,12.7276,13200.0
2005-07-20 10:30:00,19.65,19.66,19.64,19.66,15600.0,12.7276,12.7341,12.7212,12.7341,15600.0
2005-07-20 10:35:00,19.66,19.66,19.61,19.62,36400.0,12.7341,12.7341,12.7017,12.7082,36400.0
2005-07-20 10:40:00,19.62,19.65,19.61,19.64,38800.0,12.7082,12.7276,12.7017,12.7212,38800.0
2005-07-20 10:45:00,19.64,19.64,19.64,19.64,6400.0,12.7212,12.7212,12.7212,12.7212,6400.0
2005-07-20 10:50:00,19.64,19.66,19.64,19.66,16400.0,12.7212,12.7341,12.7212,12.7341,16400.0
2005-07-20 10:55:00,19.65,19.65,19.63,19.64,7200.0,12.7276,12.7276,12.7147,12.7212,7200.0
2005-07-20 11:00:00,19.65,19.65,19.65,19.65,14400.0,12.7276,12.7276,12.7276,12.7276,14400.0
2005-07-20 11:05:00,19.65,19.67,19.64,19.66,16400.0,12.7276,12.7406,12.7212,12.7341,16400.0
2005-07-20 11:10:00,19.66,19.68,19.65,19.67,16000.0,12.7341,12.7471,12.7276,12.7406,16000.0
2005-07-20 11:15:00,19.68,19.73,19.68,19.73,57200.0,12.7471,12.7795,12.7471,12.7795,57200.0
2005-07-20 11:20:00,19.73,19.76,19.73,19.75,27600.0,12.7795,12.7989,12.7795,12.7924,27600.0
2005-07-20 11:25:00,19.75,19.75,19.74,19.74,10400.0,12.7924,12.7924,12.7859,12.7859,10400.0
2005-07-20 11:30:00,19.74,19.81,19.74,19.81,8800.0,12.7859,12.8313,12.7859,12.8313,8800.0
2005-07-20 11:35:00,19.81,19.84,19.81,19.83,6400.0,12.8313,12.8507,12.8313,12.8442,6400.0
2005-07-20 11:40:00,19.83,19.83,19.81,19.81,7600.0,12.8442,12.8442,12.8313,12.8313,7600.0
2005-07-20 11:45:00,19.8,19.8,19.75,19.77,7600.0,12.8248,12.8248,12.7924,12.8054,7600.0
2005-07-20 11:50:00,19.77,19.78,19.77,19.78,13600.0,12.8054,12.8118,12.8054,12.8118,13600.0
2005-07-20 11:55:00,19.78,19.78,19.75,19.75,7600.0,12.8118,12.8118,12.7924,12.7924,7600.0
2005-07-20 12:00:00,19.76,19.77,19.75,19.77,7600.0,12.7989,12.8054,12.7924,12.8054,7600.0
2005-07-20 12:05:00,19.77,19.77,19.76,19.77,16000.0,12.8054,12.8054,12.7989,12.8054,16000.0
2005-07-20 12:10:00,19.78,19.79,19.78,19.79,5600.0,12.8118,12.8183,12.8118,12.8183,5600.0
2005-07-20 12:15:00,19.78,19.79,19.78,19.79,6800.0,12.8118,12.8183,12.8118,12.8183,6800.0
2005-07-20 12:20:00,19.78,19.78,19.78,19.78,4400.0,12.8118,12.8118,12.8118,12.8118,4400.0
2005-07-20 12:25:00,19.77,19.79,19.77,19.79,9200.0,12.8054,12.8183,12.8054,12.8183,9200.0
2005-07-20 12:30:00,19.79,19.83,19.79,19.83,4000.0,12.8183,12.8442,12.8183,12.8442,4000.0
2005-07-20 12:35:00,19.83,19.83,19.82,19.82,18000.0,12.8442,12.8442,12.8378,12.8378,18000.0
2005-07-20 12:40:00,19.82,19.82,19.79,19.8,12000.0,12.8378,12.8378,12.8183,12.8248,12000.0
2005-07-20 12:45:00,19.81,19.81,19.79,19.8,4800.0,12.8313,12.8313,12.8183,12.8248,4800.0
2005-07-20 12:50:00,19.8,19.8,19.8,19.8,3600.0,12.8248,12.8248,12.8248,12.8248,3600.0
2005-07-20 12:55:00,19.8,19.81,19.8,19.81,7200.0,12.8248,12.8313,12.8248,12.8313,7200.0
2005-07-20 13:00:00,19.81,19.83,19.81,19.83,10000.0,12.8313,12.8442,12.8313,12.8442,10000.0
2005-07-20 13:05:00,19.83,19.83,19.81,19.81,4800.0,12.8442,12.8442,12.8313,12.8313,4800.0
2005-07-20 13:10:00,19.81,19.83,19.81,19.83,5600.0,12.8313,12.8442,12.8313,12.8442,5600.0
2005-07-20 13:15:00,19.83,19.88,19.83,19.88,12400.0,12.8442,12.8766,12.8442,12.8766,12400.0
2005-07-20 13:20:00,19.88,19.9,19.88,19.9,13600.0,12.8766,12.8896,12.8766,12.8896,13600.0
2005-07-20 13:25:00,19.89,19.91,19.89,19.91,7600.0,12.8831,12.8961,12.8831,12.8961,7600.0
2005-07-20 13:30:00,19.92,19.96,19.92,19.94,23600.0,12.9025,12.9284,12.9025,12.9155,23600.0
2005-07-20 13:35:00,19.94,19.96,19.93,19.95,24000.0,12.9155,12.9284,12.909,12.922,24000.0
2005-07-20 13:40:00,19.94,19.95,19.93,19.94,9600.0,12.9155,12.922,12.909,12.9155,9600.0
2005-07-20 13:45:00,19.94,19.95,19.94,19.95,5200.0,12.9155,12.922,12.9155,12.922,5200.0
2005-07-20 13:50:00,19.95,19.95,19.93,19.94,12400.0,12.922,12.922,12.909,12.9155,12400.0
2005-07-20 13:55:00,19.94,19.95,19.94,19.95,17600.0,12.9155,12.922,12.9155,12.922,17600.0
2005-07-20 14:00:00,19.95,19.95,19.95,19.95,62000.0,12.922,12.922,12.922,12.922,62000.0
2005-07-20 14:05:00,19.95,19.95,19.95,19.95,4400.0,12.922,12.922,12.922,12.922,4400.0
2005-07-20 14:10:00,19.95,19.95,19.93,19.94,9200.0,12.922,12.922,12.909,12.9155,9200.0
2005-07-20 14:15:00,19.92,19.93,19.92,19.93,6800.0,12.9025,12.909,12.9025,12.909,6800.0
2005-07-20 14:20:00,19.93,19.97,19.93,19.97,6400.0,12.909,12.9349,12.909,12.9349,6400.0
2005-07-20 14:25:00,19.97,20.0,19.96,20.0,20000.0,12.9349,12.9543,12.9284,12.9543,20000.0
2005-07-20 14:30:00,20.0,20.03,20.0,20.02,87600.0,12.9543,12.9738,12.9543,12.9673,87600.0
2005-07-20 14:35:00,20.02,20.03,20.01,20.03,49600.0,12.9673,12.9738,12.9608,12.9738,49600.0
2005-07-20 14:40:00,20.03,20.06,20.01,20.06,38800.0,12.9738,12.9932,12.9608,12.9932,38800.0
2005-07-20 14:45:00,20.06,20.08,20.02,20.02,48800.0,12.9932,13.0062,12.9673,12.9673,48800.0
2005-07-20 14:50:00,20.01,20.02,20.01,20.01,72400.0,12.9608,12.9673,12.9608,12.9608,72400.0
2005-07-20 14:55:00,20.02,20.06,20.02,20.02,43600.0,12.9673,12.9932,12.9673,12.9673,43600.0
2005-07-20 15:00:00,20.02,20.03,20.02,20.02,38400.0,12.9673,12.9738,12.9673,12.9673,38400.0
2005-07-20 15:05:00,20.02,20.06,20.02,20.04,15200.0,12.9673,12.9932,12.9673,12.9803,15200.0
2005-07-20 15:10:00,20.04,20.09,20.04,20.05,27200.0,12.9803,13.0126,12.9803,12.9867,27200.0
2005-07-20 15:15:00,20.05,20.06,20.05,20.05,12400.0,12.9867,12.9932,12.9867,12.9867,12400.0
2005-07-20 15:20:00,20.04,20.06,20.04,20.05,44000.0,12.9803,12.9932,12.9803,12.9867,44000.0
2005-07-20 15:25:00,20.06,20.1,20.06,20.09,43600.0,12.9932,13.0191,12.9932,13.0126,43600.0
2005-07-20 15:30:00,20.09,20.11,20.09,20.11,94000.0,13.0126,13.0256,13.0126,13.0256,94000.0
2005-07-20 15:35:00,20.11,20.13,20.11,20.13,35200.0,13.0256,13.0386,13.0256,13.0386,35200.0
2005-07-20 15:40:00,20.13,20.21,20.13,20.21,128400.0,13.0386,13.0904,13.0386,13.0904,128400.0
2005-07-20 15:45:00,20.21,20.25,20.21,20.25,166400.0,13.0904,13.1163,13.0904,13.1163,166400.0
2005-07-20 15:50:00,20.25,20.28,20.25,20.25,148000.0,13.1163,13.1357,13.1163,13.1163,148000.0
2005-07-20 15:55:00,20.26,20.26,20.24,20.24,150400.0,13.1228,13.1228,13.1098,13.1098,150400.0
2005-07-21 09:30:00,20.3,20.3,20.23,20.23,42400.0,13.1487,13.1487,13.1033,13.1033,42400.0
2005-07-21 09:35:00,20.23,20.23,20.2,20.21,16000.0,13.1033,13.1033,13.0839,13.0904,16000.0
2005-07-21 09:40:00,20.21,20.22,20.21,20.22,17200.0,13.0904,13.0968,13.0904,13.0968,17200.0
2005-07-21 09:45:00,20.21,20.21,20.13,20.13,29600.0,13.0904,13.0904,13.0386,13.0386,29600.0
2005-07-21 09:50:00,20.1,20.13,20.09,20.13,29600.0,13.0191,13.0386,13.0126,13.0386,29600.0
2005-07-21 09:55:00,20.13,20.24,20.13,20.21,26400.0,13.0386,13.1098,13.0386,13.0904,26400.0
2005-07-21 10:00:00,20.2,20.25,20.2,20.24,38400.0,13.0839,13.1163,13.0839,13.1098,38400.0
2005-07-21 10:05:00,20.24,20.28,20.2,20.28,47600.0,13.1098,13.1357,13.0839,13.1357,47600.0
2005-07-21 10:10:00,20.26,20.3,20.21,20.23,86000.0,13.1228,13.1487,13.0904,13.1033,86000.0
2005-07-21 10:15:00,20.22,20.22,20.16,20.18,39200.0,13.0968,13.0968,13.058,13.0709,39200.0
2005-07-21 10:20:00,20.18,20.19,20.17,20.17,88000.0,13.0709,13.0774,13.0645,13.0645,88000.0
2005-07-21 10:25:00,20.17,20.22,20.17,20.21,58000.0,13.0645,13.0968,13.0645,13.0904,58000.0
2005-07-21 10:30:00,20.24,20.24,20.17,20.17,49200.0,13.1098,13.1098,13.0645,13.0645,49200.0
2005-07-21 10:35:00,20.17,20.17,20.13,20.15,38400.0,13.0645,13.0645,13.0386,13.0515,38400.0
2005-07-21 10:40:00,20.15,20.16,20.14,20.16,89600.0,13.0515,13.058,13.045,13.058,89600.0
2005-07-21 10:45:00,20.15,20.15,20.12,20.12,44400.0,13.0515,13.0515,13.0321,13.0321,44400.0
2005-07-21 10:50:00,20.12,20.14,20.08,20.09,79200.0,13.0321,13.045,13.0062,13.0126,79200.0
2005-07-21 10:55:00,20.09,20.09,20.09,20.09,78800.0,13.0126,13.0126,13.0126,13.0126,78800.0
2005-07-21 11:00:00,20.09,20.09,20.08,20.08,41200.0,13.0126,13.0126,13.0062,13.0062,41200.0
2005-07-21 11:05:00,20.08,20.17,20.08,20.17,39600.0,13.0062,13.0645,13.0062,13.0645,39600.0
2005-07-21 11:10:00,20.17,20.21,20.16,20.18,62800.0,13.0645,13.0904,13.058,13.0709,62800.0
2005-07-21 11:15:00,20.18,20.18,20.15,20.15,74000.0,13.0709,13.0709,13.0515,13.0515,74000.0
2005-07-21 11:20:00,20.15,20.18,20.15,20.15,40800.0,13.0515,13.0709,13.0515,13.0515,40800.0
2005-07-21 11:25:00,20.14,20.14,20.14,20.14,7200.0,13.045,13.045,13.045,13.045,7200.0
2005-07-21 11:30:00,20.14,20.14,20.13,20.14,59200.0,13.045,13.045,13.0386,13.045,59200.0
2005-07-21 11:35:00,20.14,20.14,20.11,20.12,61200.0,13.045,13.045,13.0256,13.0321,61200.0
2005-07-21 11:40:00,20.12,20.13,20.12,20.12,25600.0,13.0321,13.0386,13.0321,13.0321,25600.0
2005-07-21 11:45:00,20.13,20.14,20.13,20.14,40400.0,13.0386,13.045,13.0386,13.045,40400.0
2005-07-21 11:50:00,20.15,20.15,20.09,20.09,66800.0,13.0515,13.0515,13.0126,13.0126,66800.0
2005-07-21 11:55:00,20.09,20.1,20.05,20.06,35600.0,13.0126,13.0191,12.9867,12.9932,35600.0
2005-07-21 12:00:00,20.06,20.07,20.06,20.06,21200.0,12.9932,12.9997,12.9932,12.9932,21200.0
2005-07-21 12:05:00,20.06,20.08,20.05,20.07,38000.0,12.9932,13.0062,12.9867,12.9997,38000.0
2005-07-21 12:10:00,20.08,20.1,20.08,20.1,9600.0,13.0062,13.0191,13.0062,13.0191,9600.0
2005-07-21 12:15:00,20.1,20.13,20.09,20.13,27200.0,13.0191,13.0386,13.0126,13.0386,27200.0
2005-07-21 12:20:00,20.13,20.17,20.13,20.17,16000.0,13.0386,13.0645,13.0386,13.0645,16000.0
2005-07-21 12:25:00,20.17,20.18,20.17,20.18,22400.0,13.0645,13.0709,13.0645,13.0709,22400.0
2005-07-21 12:30:00,20.19,20.24,20.19,20.24,19200.0,13.0774,13.1098,13.0774,13.1098,19200.0
2005-07-21 12:35:00,20.24,20.26,20.21,20.22,58400.0,13.1098,13.1228,13.0904,13.0968,58400.0
2005-07-21 12:40:00,20.22,20.24,20.22,20.24,22000.0,13.0968,13.1098,13.0968,13.1098,22000.0
2005-07-21 12:45:00,20.24,20.3,20.24,20.29,80400.0,13.1098,13.1487,13.1098,13.1422,80400.0
2005-07-21 12:50:00,20.29,20.33,20.28,20.31,50400.0,13.1422,13.1681,13.1357,13.1551,50400.0
2005-07-21 12:55:00,20.31,20.34,20.31,20.34,60400.0,13.1551,13.1746,13.1551,13.1746,60400.0
2005-07-21 13:00:00,20.34,20.4,20.34,20.37,78400.0,13.1746,13.2134,13.1746,13.194,78400.0
2005-07-21 13:05:00,20.37,20.38,20.36,20.36,22800.0,13.194,13.2005,13.1875,13.1875,22800.0
2005-07-21 13:10:00,20.36,20.37,20.36,20.36,35200.0,13.1875,13.194,13.1875,13.1875,35200.0
2005-07-21 13:15:00,20.36,20.36,20.34,20.35,17200.0,13.1875,13.1875,13.1746,13.181,17200.0
2005-07-21 13:20:00,20.35,20.37,20.34,20.35,47600.0,13.181,13.194,13.1746,13.181,47600.0
2005-07-21 13:25:00,20.34,20.34,20.33,20.34,17200.0,13.1746,13.1746,13.1681,13.1746,17200.0
2005-07-21 13:30:00,20.34,20.35,20.32,20.32,58400.0,13.1746,13.181,13.1616,13.1616,58400.0
2005-07-21 13:35:00,20.32,20.33,20.32,20.32,27200.0,13.1616,13.1681,13.1616,13.1616,27200.0
2005-07-21 13:40:00,20.32,20.32,20.3,20.32,40800.0,13.1616,13.1616,13.1487,13.1616,40800.0
2005-07-21 13:45:00,20.32,20.32,20.29,20.29,25600.0,13.1616,13.1616,13.1422,13.1422,25600.0
2005-07-21 13:50:00,20.29,20.32,20.29,20.31,44800.0,13.1422,13.1616,13.1422,13.1551,44800.0
2005-07-21 13:55:00,20.32,20.32,20.31,20.32,10800.0,13.1616,13.1616,13.1551,13.1616,10800.0
2005-07-21 14:00:00,20.32,20.32,20.29,20.31,84400.0,13.1616,13.1616,13.1422,13.1551,84400.0
2005-07-21 14:05:00,20.31,20.31,20.3,20.31,29600.0,13.1551,13.1551,13.1487,13.1551,29600.0
2005-07-21 14:10:00,20.31,20.31,20.29,20.31,88400.0,13.1551,13.1551,13.1422,13.1551,88400.0
2005-07-21 14:15:00,20.31,20.32,20.31,20.32,71200.0,13.1551,13.1616,13.1551,13.1616,71200.0
2005-07-21 14:20:00,20.32,20.33,20.32,20.33,28400.0,13.1616,13.1681,13.1616,13.1681,28400.0
2005-07-21 14:25:00,20.33,20.33,20.32,20.32,43600.0,13.1681,13.1681,13.1616,13.1616,43600.0
2005-07-21 14:30:00,20.32,20.32,20.31,20.32,93200.0,13.1616,13.1616,13.1551,13.1616,93200.0
2005-07-21 14:35:00,20.32,20.34,20.32,20.33,37200.0,13.1616,13.1746,13.1616,13.1681,37200.0
2005-07-21 14:40:00,20.33,20.37,20.33,20.36,79600.0,13.1681,13.194,13.1681,13.1875,79600.0
2005-07-21 14:45:00,20.36,20.38,20.36,20.36,72000.0,13.1875,13.2005,13.1875,13.1875,72000.0
2005-07-21 14:50:00,20.36,20.44,20.36,20.4,97600.0,13.1875,13.2393,13.1875,13.2134,97600.0
2005-07-21 14:55:00,20.4,20.43,20.39,20.42,52800.0,13.2134,13.2329,13.207,13.2264,52800.0
2005-07-21 15:00:00,20.43,20.47,20.43,20.47,157600.0,13.2329,13.2588,13.2329,13.2588,157600.0
2005-07-21 15:05:00,20.47,20.48,20.43,20.45,82400.0,13.2588,13.2653,13.2329,13.2458,82400.0
2005-07-21 15:10:00,20.45,20.49,20.45,20.49,80800.0,13.2458,13.2717,13.2458,13.2717,80800.0
2005-07-21 15:15:00,20.49,20.54,20.49,20.53,160000.0,13.2717,13.3041,13.2717,13.2976,160000.0
2005-07-21 15:20:00,20.53,20.55,20.45,20.45,364000.0,13.2976,13.3106,13.2458,13.2458,364000.0
2005-07-21 15:25:00,20.45,20.46,20.41,20.45,196400.0,13.2458,13.2523,13.2199,13.2458,196400.0
2005-07-21 15:30:00,20.46,20.52,20.46,20.47,130000.0,13.2523,13.2912,13.2523,13.2588,130000.0
2005-07-21 15:35:00,20.45,20.45,20.42,20.43,139600.0,13.2458,13.2458,13.2264,13.2329,139600.0
2005-07-21 15:40:00,20.43,20.45,20.42,20.44,116000.0,13.2329,13.2458,13.2264,13.2393,116000.0
2005-07-21 15:45:00,20.44,20.69,20.44,20.58,280000.0,13.2393,13.4013,13.2393,13.33,280000.0
2005-07-21 15:50:00,20.58,20.79,20.58,20.79,430000.0,13.33,13.466,13.33,13.466,430000.0
2005-07-21 15:55:00,20.85,20.94,20.77,20.88,772800.0,13.5049,13.5632,13.4531,13.5243,772800.0
2005-07-22 09:30:00,21.74,22.0,21.74,21.75,541200.0,14.0814,14.2498,14.0814,14.0879,541200.0
2005-07-22 09:35:00,21.76,22.18,21.63,21.65,1074400.0,14.0943,14.3664,14.0101,14.0231,1074400.0
2005-07-22 09:40:00,21.65,21.73,21.55,21.59,342800.0,14.0231,14.0749,13.9583,13.9842,342800.0
2005-07-22 09:45:00,21.61,21.63,21.5,21.63,321200.0,13.9972,14.0101,13.9259,14.0101,321200.0
2005-07-22 09:50:00,21.63,21.63,21.44,21.45,266000.0,14.0101,14.0101,13.8871,13.8935,266000.0
2005-07-22 09:55:00,21.45,21.73,21.45,21.7,248400.0,13.8935,14.0749,13.8935,14.0555,248400.0
2005-07-22 10:00:00,21.71,21.71,21.5,21.56,350400.0,14.0619,14.0619,13.9259,13.9648,350400.0
2005-07-22 10:05:00,21.56,21.59,21.5,21.58,504800.0,13.9648,13.9842,13.9259,13.9777,504800.0
2005-07-22 10:10:00,21.59,21.61,21.54,21.54,135600.0,13.9842,13.9972,13.9518,13.9518,135600.0
2005-07-22 10:15:00,21.54,21.55,21.47,21.5,232000.0,13.9518,13.9583,13.9065,13.9259,232000.0
2005-07-22 10:20:00,21.5,21.56,21.45,21.5,198800.0,13.9259,13.9648,13.8935,13.9259,198800.0
2005-07-22 10:25:00,21.51,21.51,21.34,21.35,162400.0,13.9324,13.9324,13.8223,13.8288,162400.0
2005-07-22 10:30:00,21.35,21.36,21.19,21.21,220000.0,13.8288,13.8352,13.7251,13.7381,220000.0
2005-07-22 10:35:00,21.21,21.21,21.07,21.2,212000.0,13.7381,13.7381,13.6474,13.7316,212000.0
2005-07-22 10:40:00,21.22,21.26,21.14,21.19,186400.0,13.7446,13.7705,13.6927,13.7251,186400.0
2005-07-22 10:45:00,21.18,21.2,21.08,21.13,209200.0,13.7187,13.7316,13.6539,13.6863,209200.0
2005-07-22 10:50:00,21.13,21.14,21.08,21.11,164800.0,13.6863,13.6927,13.6539,13.6733,164800.0
2005-07-22 10:55:00,21.11,21.15,21.09,21.11,74800.0,13.6733,13.6992,13.6604,13.6733,74800.0
2005-07-22 11:00:00,21.11,21.15,21.11,21.15,111600.0,13.6733,13.6992,13.6733,13.6992,111600.0
2005-07-22 11:05:00,21.15,21.29,21.15,21.27,527600.0,13.6992,13.7899,13.6992,13.7769,527600.0
2005-07-22 11:10:00,21.27,21.32,21.19,21.3,95600.0,13.7769,13.8093,13.7251,13.7964,95600.0
2005-07-22 11:15:00,21.31,21.4,21.3,21.34,114800.0,13.8029,13.8612,13.7964,13.8223,114800.0
2005-07-22 11:20:00,21.35,21.39,21.3,21.33,92800.0,13.8288,13.8547,13.7964,13.8158,92800.0
2005-07-22 11:25:00,21.34,21.34,21.29,21.31,22000.0,13.8223,13.8223,13.7899,13.8029,22000.0
2005-07-22 11:30:00,21.31,21.31,21.18,21.21,59600.0,13.8029,13.8029,13.7187,13.7381,59600.0
2005-07-22 11:35:00,21.21,21.28,21.18,21.25,99200.0,13.7381,13.7834,13.7187,13.764,99200.0
2005-07-22 11:40:00,21.25,21.27,21.25,21.27,16800.0,13.764,13.7769,13.764,13.7769,16800.0
2005-07-22 11:45:00,21.27,21.27,21.2,21.2,29200.0,13.7769,13.7769,13.7316,13.7316,29200.0
2005-07-22 11:50:00,21.2,21.25,21.2,21.24,76800.0,13.7316,13.764,13.7316,13.7575,76800.0
2005-07-22 11:55:00,21.24,21.32,21.21,21.26,60000.0,13.7575,13.8093,13.7381,13.7705,60000.0
2005-07-22 12:00:00,21.26,21.26,21.22,21.24,252400.0,13.7705,13.7705,13.7446,13.7575,252400.0
2005-07-22 12:05:00,21.25,21.25,21.21,21.22,65200.0,13.764,13.764,13.7381,13.7446,65200.0
2005-07-22 12:10:00,21.21,21.27,21.21,21.24,36000.0,13.7381,13.7769,13.7381,13.7575,36000.0
2005-07-22 12:15:00,21.24,21.28,21.24,21.25,64000.0,13.7575,13.7834,13.7575,13.764,64000.0
2005-07-22 12:20:00,21.25,21.25,21.21,21.22,84800.0,13.764,13.764,13.7381,13.7446,84800.0
2005-07-22 12:25:00,21.22,21.24,21.22,21.23,31200.0,13.7446,13.7575,13.7446,13.751,31200.0
2005-07-22 12:30:00,21.23,21.25,21.2,21.23,80000.0,13.751,13.764,13.7316,13.751,80000.0
2005-07-22 12:35:00,21.22,21.24,21.2,21.2,55200.0,13.7446,13.7575,13.7316,13.7316,55200.0
2005-07-22 12:40:00,21.2,21.2,21.15,21.17,50400.0,13.7316,13.7316,13.6992,13.7122,50400.0
2005-07-22 12:45:00,21.17,21.25,21.16,21.23,54400.0,13.7122,13.764,13.7057,13.751,54400.0
2005-07-22 12:50:00,21.23,21.25,21.22,21.23,20800.0,13.751,13.764,13.7446,13.751,20800.0
2005-07-22 12:55:00,21.23,21.25,21.21,21.25,32800.0,13.751,13.764,13.7381,13.764,32800.0
2005-07-22 13:00:00,21.25,21.27,21.25,21.25,63600.0,13.764,13.7769,13.764,13.764,63600.0
2005-07-22 13:05:00,21.25,21.25,21.22,21.25,53600.0,13.764,13.764,13.7446,13.764,53600.0
2005-07-22 13:10:00,21.25,21.25,21.22,21.22,20400.0,13.764,13.764,13.7446,13.7446,20400.0
2005-07-22 13:15:00,21.22,21.25,21.2,21.21,27200.0,13.7446,13.764,13.7316,13.7381,27200.0
2005-07-22 13:20:00,21.21,21.23,21.21,21.23,22000.0,13.7381,13.751,13.7381,13.751,22000.0
2005-07-22 13:25:00,21.23,21.28,21.23,21.26,36400.0,13.751,13.7834,13.751,13.7705,36400.0
2005-07-22 13:30:00,21.26,21.27,21.25,21.27,23200.0,13.7705,13.7769,13.764,13.7769,23200.0
2005-07-22 13:35:00,21.27,21.31,21.26,21.3,52800.0,13.7769,13.8029,13.7705,13.7964,52800.0
2005-07-22 13:40:00,21.29,21.34,21.28,21.33,24000.0,13.7899,13.8223,13.7834,13.8158,24000.0
2005-07-22 13:45:00,21.33,21.4,21.33,21.4,51200.0,13.8158,13.8612,13.8158,13.8612,51200.0
2005-07-22 13:50:00,21.42,21.45,21.38,21.38,210400.0,13.8741,13.8935,13.8482,13.8482,210400.0
2005-07-22 13:55:00,21.39,21.45,21.36,21.42,212000.0,13.8547,13.8935,13.8352,13.8741,212000.0
2005-07-22 14:00:00,21.42,21.46,21.4,21.42,165200.0,13.8741,13.9,13.8612,13.8741,165200.0
2005-07-22 14:05:00,21.43,21.5,21.43,21.48,160400.0,13.8806,13.9259,13.8806,13.913,160400.0
2005-07-22 14:10:00,21.48,21.56,21.47,21.55,164000.0,13.913,13.9648,13.9065,13.9583,164000.0
2005-07-22 14:15:00,21.53,21.53,21.43,21.45,62800.0,13.9454,13.9454,13.8806,13.8935,62800.0
2005-07-22 14:20:00,21.46,21.55,21.46,21.53,100000.0,13.9,13.9583,13.9,13.9454,100000.0
2005-07-22 14:25:00,21.52,21.6,21.5,21.57,227200.0,13.9389,13.9907,13.9259,13.9713,227200.0
2005-07-22 14:30:00,21.58,21.67,21.58,21.63,115200.0,13.9777,14.036,13.9777,14.0101,115200.0
2005-07-22 14:35:00,21.63,21.68,21.62,21.67,81600.0,14.0101,14.0425,14.0036,14.036,81600.0
2005-07-22 14:40:00,21.67,21.68,21.62,21.62,118000.0,14.036,14.0425,14.0036,14.0036,118000.0
2005-07-22 14:45:00,21.62,21.66,21.62,21.65,171200.0,14.0036,14.0296,14.0036,14.0231,171200.0
2005-07-22 14:50:00,21.65,21.65,21.53,21.53,198000.0,14.0231,14.0231,13.9454,13.9454,198000.0
2005-07-22 14:55:00,21.53,21.56,21.47,21.48,141200.0,13.9454,13.9648,13.9065,13.913,141200.0
2005-07-22 15:00:00,21.49,21.52,21.46,21.49,103600.0,13.9194,13.9389,13.9,13.9194,103600.0
2005-07-22 15:05:00,21.5,21.56,21.48,21.56,57600.0,13.9259,13.9648,13.913,13.9648,57600.0
2005-07-22 15:10:00,21.56,21.58,21.53,21.53,147600.0,13.9648,13.9777,13.9454,13.9454,147600.0
2005-07-22 15:15:00,21.53,21.59,21.51,21.55,98400.0,13.9454,13.9842,13.9324,13.9583,98400.0
2005-07-22 15:20:00,21.55,21.58,21.54,21.55,115200.0,13.9583,13.9777,13.9518,13.9583,115200.0
2005-07-22 15:25:00,21.55,21.58,21.52,21.57,111600.0,13.9583,13.9777,13.9389,13.9713,111600.0
2005-07-22 15:30:00,21.56,21.56,21.5,21.53,157200.0,13.9648,13.9648,13.9259,13.9454,157200.0
2005-07-22 15:35:00,21.53,21.58,21.51,21.55,143200.0,13.9454,13.9777,13.9324,13.9583,143200.0
2005-07-22 15:40:00,21.58,21.58,21.54,21.55,129600.0,13.9777,13.9777,13.9518,13.9583,129600.0
2005-07-22 15:45:00,21.56,21.61,21.56,21.59,149600.0,13.9648,13.9972,13.9648,13.9842,149600.0
2005-07-22 15:50:00,21.61,21.61,21.57,21.58,167200.0,13.9972,13.9972,13.9713,13.9777,167200.0
2005-07-22 15:55:00,21.58,21.58,21.52,21.53,133600.0,13.9777,13.9777,13.9389,13.9454,133600.0
2005-07-25 09:30:00,21.59,21.59,21.57,21.59,48400.0,13.9842,13.9842,13.9713,13.9842,48400.0
2005-07-25 09:35:00,21.58,21.65,21.54,21.55,64400.0,13.9777,14.0231,13.9518,13.9583,64400.0
2005-07-25 09:40:00,21.56,21.61,21.56,21.57,37200.0,13.9648,13.9972,13.9648,13.9713,37200.0
2005-07-25 09:45:00,21.57,21.57,21.5,21.5,103600.0,13.9713,13.9713,13.9259,13.9259,103600.0
2005-07-25 09:50:00,21.5,21.5,21.47,21.48,128400.0,13.9259,13.9259,13.9065,13.913,128400.0
2005-07-25 09:55:00,21.48,21.54,21.48,21.54,35200.0,13.913,13.9518,13.913,13.9518,35200.0
2005-07-25 10:00:00,21.53,21.56,21.48,21.48,229200.0,13.9454,13.9648,13.913,13.913,229200.0
2005-07-25 10:05:00,21.48,21.48,21.39,21.44,85600.0,13.913,13.913,13.8547,13.8871,85600.0
2005-07-25 10:10:00,21.43,21.48,21.43,21.47,38400.0,13.8806,13.913,13.8806,13.9065,38400.0
2005-07-25 10:15:00,21.48,21.48,21.44,21.44,33200.0,13.913,13.913,13.8871,13.8871,33200.0
2005-07-25 10:20:00,21.46,21.49,21.44,21.49,27600.0,13.9,13.9194,13.8871,13.9194,27600.0
2005-07-25 10:25:00,21.49,21.49,21.48,21.48,21600.0,13.9194,13.9194,13.913,13.913,21600.0
2005-07-25 10:30:00,21.47,21.49,21.47,21.49,239600.0,13.9065,13.9194,13.9065,13.9194,239600.0
2005-07-25 10:35:00,21.49,21.5,21.46,21.46,82000.0,13.9194,13.9259,13.9,13.9,82000.0
2005-07-25 10:40:00,21.46,21.51,21.46,21.5,69200.0,13.9,13.9324,13.9,13.9259,69200.0
2005-07-25 10:45:00,21.5,21.55,21.49,21.53,115600.0,13.9259,13.9583,13.9194,13.9454,115600.0
2005-07-25 10:50:00,21.53,21.53,21.5,21.51,29200.0,13.9454,13.9454,13.9259,13.9324,29200.0
2005-07-25 10:55:00,21.52,21.52,21.51,21.52,18000.0,13.9389,13.9389,13.9324,13.9389,18000.0
2005-07-25 11:00:00,21.52,21.52,21.48,21.48,23600.0,13.9389,13.9389,13.913,13.913,23600.0
2005-07-25 11:05:00,21.48,21.48,21.42,21.43,34000.0,13.913,13.913,13.8741,13.8806,34000.0
2005-07-25 11:10:00,21.43,21.44,21.39,21.39,63200.0,13.8806,13.8871,13.8547,13.8547,63200.0
2005-07-25 11:15:00,21.4,21.4,21.38,21.4,67600.0,13.8612,13.8612,13.8482,13.8612,67600.0
2005-07-25 11:20:00,21.4,21.42,21.39,21.42,76000.0,13.8612,13.8741,13.8547,13.8741,76000.0
2005-07-25 11:25:00,21.42,21.43,21.41,21.41,27600.0,13.8741,13.8806,13.8676,13.8676,27600.0
2005-07-25 11:30:00,21.43,21.47,21.43,21.47,48800.0,13.8806,13.9065,13.8806,13.9065,48800.0
2005-07-25 11:35:00,21.47,21.47,21.43,21.44,44000.0,13.9065,13.9065,13.8806,13.8871,44000.0
2005-07-25 11:40:00,21.43,21.46,21.43,21.45,45600.0,13.8806,13.9,13.8806,13.8935,45600.0
2005-07-25 11:45:00,21.45,21.45,21.44,21.44,8000.0,13.8935,13.8935,13.8871,13.8871,8000.0
2005-07-25 11:50:00,21.44,21.45,21.44,21.45,46000.0,13.8871,13.8935,13.8871,13.8935,46000.0
2005-07-25 11:55:00,21.45,21.5,21.45,21.5,27200.0,13.8935,13.9259,13.8935,13.9259,27200.0
2005-07-25 12:00:00,21.49,21.54,21.49,21.52,32800.0,13.9194,13.9518,13.9194,13.9389,32800.0
2005-07-25 12:05:00,21.52,21.52,21.49,21.5,25600.0,13.9389,13.9389,13.9194,13.9259,25600.0
2005-07-25 12:10:00,21.5,21.52,21.5,21.51,32000.0,13.9259,13.9389,13.9259,13.9324,32000.0
2005-07-25 12:15:00,21.5,21.5,21.5,21.5,38800.0,13.9259,13.9259,13.9259,13.9259,38800.0
2005-07-25 12:20:00,21.48,21.5,21.47,21.48,16800.0,13.913,13.9259,13.9065,13.913,16800.0
2005-07-25 12:25:00,21.46,21.47,21.45,21.45,23600.0,13.9,13.9065,13.8935,13.8935,23600.0
2005-07-25 12:30:00,21.45,21.45,21.44,21.44,20400.0,13.8935,13.8935,13.8871,13.8871,20400.0
2005-07-25 12:35:00,21.44,21.44,21.42,21.42,20400.0,13.8871,13.8871,13.8741,13.8741,20400.0
2005-07-25 12:40:00,21.43,21.44,21.42,21.42,473200.0,13.8806,13.8871,13.8741,13.8741,473200.0
2005-07-25 12:45:00,21.43,21.43,21.42,21.42,39600.0,13.8806,13.8806,13.8741,13.8741,39600.0
2005-07-25 12:50:00,21.43,21.43,21.39,21.39,79600.0,13.8806,13.8806,13.8547,13.8547,79600.0
2005-07-25 12:55:00,21.39,21.43,21.38,21.39,58400.0,13.8547,13.8806,13.8482,13.8547,58400.0
2005-07-25 13:00:00,21.4,21.4,21.36,21.38,45600.0,13.8612,13.8612,13.8352,13.8482,45600.0
2005-07-25 13:05:00,21.38,21.4,21.38,21.39,8800.0,13.8482,13.8612,13.8482,13.8547,8800.0
2005-07-25 13:10:00,21.39,21.39,21.38,21.39,23200.0,13.8547,13.8547,13.8482,13.8547,23200.0
2005-07-25 13:15:00,21.39,21.4,21.38,21.4,22400.0,13.8547,13.8612,13.8482,13.8612,22400.0
2005-07-25 13:20:00,21.4,21.4,21.39,21.4,21200.0,13.8612,13.8612,13.8547,13.8612,21200.0
2005-07-25 13:25:00,21.4,21.41,21.4,21.4,15200.0,13.8612,13.8676,13.8612,13.8612,15200.0
2005-07-25 13:30:00,21.4,21.41,21.4,21.4,17200.0,13.8612,13.8676,13.8612,13.8612,17200.0
2005-07-25 13:35:00,21.4,21.41,21.38,21.38,38400.0,13.8612,13.8676,13.8482,13.8482,38400.0
2005-07-25 13:40:00,21.38,21.41,21.38,21.41,21200.0,13.8482,13.8676,13.8482,13.8676,21200.0
2005-07-25 13:45:00,21.41,21.41,21.39,21.41,14800.0,13.8676,13.8676,13.8547,13.8676,14800.0
2005-07-25 13:50:00,21.4,21.41,21.4,21.41,30800.0,13.8612,13.8676,13.8612,13.8676,30800.0
2005-07-25 13:55:00,21.41,21.41,21.39,21.4,11600.0,13.8676,13.8676,13.8547,13.8612,11600.0
2005-07-25 14:00:00,21.4,21.41,21.39,21.41,37200.0,13.8612,13.8676,13.8547,13.8676,37200.0
2005-07-25 14:05:00,21.4,21.4,21.39,21.39,20800.0,13.8612,13.8612,13.8547,13.8547,20800.0
2005-07-25 14:10:00,21.38,21.41,21.37,21.41,42800.0,13.8482,13.8676,13.8417,13.8676,42800.0
2005-07-25 14:15:00,21.4,21.4,21.39,21.39,16800.0,13.8612,13.8612,13.8547,13.8547,16800.0
2005-07-25 14:20:00,21.39,21.42,21.38,21.4,45600.0,13.8547,13.8741,13.8482,13.8612,45600.0
2005-07-25 14:25:00,21.4,21.4,21.38,21.38,26800.0,13.8612,13.8612,13.8482,13.8482,26800.0
2005-07-25 14:30:00,21.38,21.39,21.35,21.36,44400.0,13.8482,13.8547,13.8288,13.8352,44400.0
2005-07-25 14:35:00,21.35,21.35,21.33,21.34,34800.0,13.8288,13.8288,13.8158,13.8223,34800.0
2005-07-25 14:40:00,21.35,21.35,21.34,21.35,47200.0,13.8288,13.8288,13.8223,13.8288,47200.0
2005-07-25 14:45:00,21.34,21.35,21.34,21.34,85200.0,13.8223,13.8288,13.8223,13.8223,85200.0
2005-07-25 14:50:00,21.34,21.34,21.31,21.31,16400.0,13.8223,13.8223,13.8029,13.8029,16400.0
2005-07-25 14:55:00,21.31,21.32,21.3,21.3,20000.0,13.8029,13.8093,13.7964,13.7964,20000.0
2005-07-25 15:00:00,21.3,21.33,21.3,21.32,90400.0,13.7964,13.8158,13.7964,13.8093,90400.0
2005-07-25 15:05:00,21.3,21.31,21.3,21.31,40800.0,13.7964,13.8029,13.7964,13.8029,40800.0
2005-07-25 15:10:00,21.31,21.31,21.29,21.31,53200.0,13.8029,13.8029,13.7899,13.8029,53200.0
2005-07-25 15:15:00,21.31,21.31,21.29,21.29,42000.0,13.8029,13.8029,13.7899,13.7899,42000.0
2005-07-25 15:20:00,21.29,21.29,21.26,21.27,48800.0,13.7899,13.7899,13.7705,13.7769,48800.0
2005-07-25 15:25:00,21.27,21.3,21.27,21.3,57200.0,13.7769,13.7964,13.7769,13.7964,57200.0
2005-07-25 15:30:00,21.29,21.31,21.28,21.3,67600.0,13.7899,13.8029,13.7834,13.7964,67600.0
2005-07-25 15:35:00,21.29,21.29,21.27,21.27,57200.0,13.7899,13.7899,13.7769,13.7769,57200.0
2005-07-25 15:40:00,21.27,21.27,21.25,21.26,73200.0,13.7769,13.7769,13.764,13.7705,73200.0
2005-07-25 15:45:00,21.25,21.27,21.23,21.26,171200.0,13.764,13.7769,13.751,13.7705,171200.0
2005-07-25 15:50:00,21.26,21.27,21.25,21.27,88800.0,13.7705,13.7769,13.764,13.7769,88800.0
2005-07-25 15:55:00,21.27,21.27,21.25,21.25,98000.0,13.7769,13.7769,13.764,13.764,98000.0
2005-07-26 09:30:00,21.27,21.36,21.27,21.35,43200.0,13.7769,13.8352,13.7769,13.8288,43200.0
2005-07-26 09:35:00,21.29,21.31,21.23,21.23,54400.0,13.7899,13.8029,13.751,13.751,54400.0
2005-07-26 09:40:00,21.23,21.25,21.22,21.24,26400.0,13.751,13.764,13.7446,13.7575,26400.0
2005-07-26 09:45:00,21.24,21.34,21.23,21.32,32800.0,13.7575,13.8223,13.751,13.8093,32800.0
2005-07-26 09:50:00,21.32,21.42,21.31,21.38,51600.0,13.8093,13.8741,13.8029,13.8482,51600.0
2005-07-26 09:55:00,21.38,21.41,21.37,21.4,150000.0,13.8482,13.8676,13.8417,13.8612,150000.0
2005-07-26 10:00:00,21.4,21.4,21.3,21.31,173200.0,13.8612,13.8612,13.7964,13.8029,173200.0
2005-07-26 10:05:00,21.3,21.3,21.27,21.29,78400.0,13.7964,13.7964,13.7769,13.7899,78400.0
2005-07-26 10:10:00,21.29,21.35,21.28,21.35,112400.0,13.7899,13.8288,13.7834,13.8288,112400.0
2005-07-26 10:15:00,21.33,21.38,21.33,21.38,35600.0,13.8158,13.8482,13.8158,13.8482,35600.0
2005-07-26 10:20:00,21.38,21.4,21.38,21.4,52000.0,13.8482,13.8612,13.8482,13.8612,52000.0
2005-07-26 10:25:00,21.38,21.44,21.38,21.41,42400.0,13.8482,13.8871,13.8482,13.8676,42400.0
2005-07-26 10:30:00,21.41,21.42,21.4,21.42,10000.0,13.8676,13.8741,13.8612,13.8741,10000.0
2005-07-26 10:35:00,21.4,21.42,21.4,21.42,14400.0,13.8612,13.8741,13.8612,13.8741,14400.0
2005-07-26 10:40:00,21.43,21.45,21.4,21.4,13200.0,13.8806,13.8935,13.8612,13.8612,13200.0
2005-07-26 10:45:00,21.39,21.41,21.36,21.39,27200.0,13.8547,13.8676,13.8352,13.8547,27200.0
2005-07-26 10:50:00,21.39,21.41,21.36,21.36,17200.0,13.8547,13.8676,13.8352,13.8352,17200.0
2005-07-26 10:55:00,21.36,21.37,21.36,21.37,27600.0,13.8352,13.8417,13.8352,13.8417,27600.0
2005-07-26 11:00:00,21.37,21.4,21.36,21.4,21600.0,13.8417,13.8612,13.8352,13.8612,21600.0
2005-07-26 11:05:00,21.39,21.39,21.36,21.39,19200.0,13.8547,13.8547,13.8352,13.8547,19200.0
2005-07-26 11:10:00,21.4,21.4,21.38,21.38,15600.0,13.8612,13.8612,13.8482,13.8482,15600.0
2005-07-26 11:15:00,21.38,21.38,21.34,21.36,14000.0,13.8482,13.8482,13.8223,13.8352,14000.0
2005-07-26 11:20:00,21.36,21.36,21.33,21.33,7200.0,13.8352,13.8352,13.8158,13.8158,7200.0
2005-07-26 11:25:00,21.33,21.38,21.32,21.37,14400.0,13.8158,13.8482,13.8093,13.8417,14400.0
2005-07-26 11:30:00,21.38,21.39,21.38,21.38,11200.0,13.8482,13.8547,13.8482,13.8482,11200.0
2005-07-26 11:35:00,21.38,21.38,21.38,21.38,2400.0,13.8482,13.8482,13.8482,13.8482,2400.0
2005-07-26 11:40:00,21.38,21.38,21.37,21.37,7600.0,13.8482,13.8482,13.8417,13.8417,7600.0
2005-07-26 11:45:00,21.38,21.39,21.38,21.38,8000.0,13.8482,13.8547,13.8482,13.8482,8000.0
2005-07-26 11:50:00,21.38,21.38,21.35,21.35,7600.0,13.8482,13.8482,13.8288,13.8288,7600.0
2005-07-26 11:55:00,21.36,21.36,21.34,21.35,6800.0,13.8352,13.8352,13.8223,13.8288,6800.0
2005-07-26 12:00:00,21.36,21.37,21.35,21.35,8800.0,13.8352,13.8417,13.8288,13.8288,8800.0
2005-07-26 12:05:00,21.35,21.36,21.34,21.35,20400.0,13.8288,13.8352,13.8223,13.8288,20400.0
2005-07-26 12:10:00,21.35,21.37,21.35,21.37,23200.0,13.8288,13.8417,13.8288,13.8417,23200.0
2005-07-26 12:15:00,21.37,21.37,21.36,21.36,3600.0,13.8417,13.8417,13.8352,13.8352,3600.0
2005-07-26 12:20:00,21.36,21.36,21.36,21.36,4400.0,13.8352,13.8352,13.8352,13.8352,4400.0
2005-07-26 12:25:00,21.36,21.37,21.36,21.36,12800.0,13.8352,13.8417,13.8352,13.8352,12800.0
2005-07-26 12:30:00,21.36,21.37,21.36,21.37,9600.0,13.8352,13.8417,13.8352,13.8417,9600.0
2005-07-26 12:35:00,21.37,21.37,21.37,21.37,5200.0,13.8417,13.8417,13.8417,13.8417,5200.0
2005-07-26 12:40:00,21.37,21.4,21.37,21.4,15600.0,13.8417,13.8612,13.8417,13.8612,15600.0
2005-07-26 12:45:00,21.4,21.43,21.39,21.43,8800.0,13.8612,13.8806,13.8547,13.8806,8800.0
2005-07-26 12:50:00,21.43,21.44,21.42,21.44,25200.0,13.8806,13.8871,13.8741,13.8871,25200.0
2005-07-26 12:55:00,21.44,21.44,21.43,21.43,6800.0,13.8871,13.8871,13.8806,13.8806,6800.0
2005-07-26 13:00:00,21.43,21.44,21.41,21.41,27200.0,13.8806,13.8871,13.8676,13.8676,27200.0
2005-07-26 13:05:00,21.4,21.41,21.39,21.39,11600.0,13.8612,13.8676,13.8547,13.8547,11600.0
2005-07-26 13:10:00,21.39,21.39,21.38,21.38,12400.0,13.8547,13.8547,13.8482,13.8482,12400.0
2005-07-26 13:15:00,21.38,21.39,21.38,21.38,4400.0,13.8482,13.8547,13.8482,13.8482,4400.0
2005-07-26 13:20:00,21.37,21.39,21.37,21.38,11200.0,13.8417,13.8547,13.8417,13.8482,11200.0
2005-07-26 13:25:00,21.38,21.41,21.38,21.41,30000.0,13.8482,13.8676,13.8482,13.8676,30000.0
2005-07-26 13:30:00,21.4,21.42,21.4,21.42,8800.0,13.8612,13.8741,13.8612,13.8741,8800.0
2005-07-26 13:35:00,21.42,21.45,21.42,21.45,17200.0,13.8741,13.8935,13.8741,13.8935,17200.0
2005-07-26 13:40:00,21.45,21.46,21.44,21.45,23600.0,13.8935,13.9,13.8871,13.8935,23600.0
2005-07-26 13:45:00,21.45,21.48,21.45,21.48,17200.0,13.8935,13.913,13.8935,13.913,17200.0
2005-07-26 13:50:00,21.48,21.5,21.48,21.49,17200.0,13.913,13.9259,13.913,13.9194,17200.0
2005-07-26 13:55:00,21.5,21.53,21.5,21.5,98400.0,13.9259,13.9454,13.9259,13.9259,98400.0
2005-07-26 14:00:00,21.5,21.54,21.49,21.49,89600.0,13.9259,13.9518,13.9194,13.9194,89600.0
2005-07-26 14:05:00,21.47,21.49,21.46,21.46,26400.0,13.9065,13.9194,13.9,13.9,26400.0
2005-07-26 14:10:00,21.47,21.49,21.44,21.44,35200.0,13.9065,13.9194,13.8871,13.8871,35200.0
2005-07-26 14:15:00,21.44,21.47,21.44,21.46,10400.0,13.8871,13.9065,13.8871,13.9,10400.0
2005-07-26 14:20:00,21.47,21.48,21.41,21.43,19600.0,13.9065,13.913,13.8676,13.8806,19600.0
2005-07-26 14:25:00,21.43,21.44,21.43,21.43,6800.0,13.8806,13.8871,13.8806,13.8806,6800.0
2005-07-26 14:30:00,21.43,21.43,21.41,21.43,13600.0,13.8806,13.8806,13.8676,13.8806,13600.0
2005-07-26 14:35:00,21.43,21.44,21.42,21.44,19200.0,13.8806,13.8871,13.8741,13.8871,19200.0
2005-07-26 14:40:00,21.45,21.45,21.4,21.4,13200.0,13.8935,13.8935,13.8612,13.8612,13200.0
2005-07-26 14:45:00,21.39,21.42,21.39,21.42,13200.0,13.8547,13.8741,13.8547,13.8741,13200.0
2005-07-26 14:50:00,21.42,21.43,21.4,21.4,20400.0,13.8741,13.8806,13.8612,13.8612,20400.0
2005-07-26 14:55:00,21.41,21.41,21.39,21.41,19200.0,13.8676,13.8676,13.8547,13.8676,19200.0
2005-07-26 15:00:00,21.41,21.41,21.39,21.4,28800.0,13.8676,13.8676,13.8547,13.8612,28800.0
2005-07-26 15:05:00,21.4,21.4,21.35,21.36,68800.0,13.8612,13.8612,13.8288,13.8352,68800.0
2005-07-26 15:10:00,21.36,21.37,21.36,21.36,55200.0,13.8352,13.8417,13.8352,13.8352,55200.0
2005-07-26 15:15:00,21.36,21.41,21.36,21.39,32800.0,13.8352,13.8676,13.8352,13.8547,32800.0
2005-07-26 15:20:00,21.39,21.41,21.39,21.41,18800.0,13.8547,13.8676,13.8547,13.8676,18800.0
2005-07-26 15:25:00,21.41,21.41,21.38,21.38,13200.0,13.8676,13.8676,13.8482,13.8482,13200.0
2005-07-26 15:30:00,21.37,21.38,21.36,21.36,30800.0,13.8417,13.8482,13.8352,13.8352,30800.0
2005-07-26 15:35:00,21.36,21.36,21.35,21.35,31200.0,13.8352,13.8352,13.8288,13.8288,31200.0
2005-07-26 15:40:00,21.35,21.36,21.34,21.34,33600.0,13.8288,13.8352,13.8223,13.8223,33600.0
2005-07-26 15:45:00,21.35,21.35,21.35,21.35,36800.0,13.8288,13.8288,13.8288,13.8288,36800.0
2005-07-26 15:50:00,21.35,21.35,21.34,21.34,24000.0,13.8288,13.8288,13.8223,13.8223,24000.0
2005-07-26 15:55:00,21.34,21.35,21.32,21.34,78000.0,13.8223,13.8288,13.8093,13.8223,78000.0
2005-07-27 09:30:00,21.25,21.31,21.24,21.31,148000.0,13.764,13.8029,13.7575,13.8029,148000.0
2005-07-27 09:35:00,21.3,21.33,21.3,21.33,16800.0,13.7964,13.8158,13.7964,13.8158,16800.0
2005-07-27 09:40:00,21.33,21.39,21.33,21.39,26000.0,13.8158,13.8547,13.8158,13.8547,26000.0
2005-07-27 09:45:00,21.4,21.44,21.4,21.4,86800.0,13.8612,13.8871,13.8612,13.8612,86800.0
2005-07-27 09:50:00,21.4,21.43,21.36,21.39,95600.0,13.8612,13.8806,13.8352,13.8547,95600.0
2005-07-27 09:55:00,21.38,21.39,21.35,21.37,20000.0,13.8482,13.8547,13.8288,13.8417,20000.0
2005-07-27 10:00:00,21.36,21.37,21.33,21.34,127200.0,13.8352,13.8417,13.8158,13.8223,127200.0
2005-07-27 10:05:00,21.34,21.34,21.24,21.24,54400.0,13.8223,13.8223,13.7575,13.7575,54400.0
2005-07-27 10:10:00,21.24,21.34,21.24,21.29,114800.0,13.7575,13.8223,13.7575,13.7899,114800.0
2005-07-27 10:15:00,21.25,21.25,21.18,21.19,45200.0,13.764,13.764,13.7187,13.7251,45200.0
2005-07-27 10:20:00,21.19,21.23,21.18,21.18,46400.0,13.7251,13.751,13.7187,13.7187,46400.0
2005-07-27 10:25:00,21.18,21.22,21.18,21.2,59600.0,13.7187,13.7446,13.7187,13.7316,59600.0
2005-07-27 10:30:00,21.18,21.19,21.15,21.15,20000.0,13.7187,13.7251,13.6992,13.6992,20000.0
2005-07-27 10:35:00,21.15,21.19,21.13,21.18,40000.0,13.6992,13.7251,13.6863,13.7187,40000.0
2005-07-27 10:40:00,21.18,21.2,21.17,21.17,56800.0,13.7187,13.7316,13.7122,13.7122,56800.0
2005-07-27 10:45:00,21.18,21.19,21.18,21.19,14000.0,13.7187,13.7251,13.7187,13.7251,14000.0
2005-07-27 10:50:00,21.19,21.19,21.1,21.1,18400.0,13.7251,13.7251,13.6668,13.6668,18400.0
2005-07-27 10:55:00,21.08,21.1,21.07,21.09,14400.0,13.6539,13.6668,13.6474,13.6604,14400.0
2005-07-27 11:00:00,21.09,21.11,21.09,21.1,8400.0,13.6604,13.6733,13.6604,13.6668,8400.0
2005-07-27 11:05:00,21.08,21.08,21.05,21.05,34000.0,13.6539,13.6539,13.6345,13.6345,34000.0
2005-07-27 11:10:00,21.05,21.11,21.04,21.11,36000.0,13.6345,13.6733,13.628,13.6733,36000.0
2005-07-27 11:15:00,21.11,21.13,21.1,21.13,27200.0,13.6733,13.6863,13.6668,13.6863,27200.0
2005-07-27 11:20:00,21.13,21.16,21.07,21.08,29200.0,13.6863,13.7057,13.6474,13.6539,29200.0
2005-07-27 11:25:00,21.08,21.1,21.07,21.08,5200.0,13.6539,13.6668,13.6474,13.6539,5200.0
2005-07-27 11:30:00,21.07,21.11,21.07,21.11,10400.0,13.6474,13.6733,13.6474,13.6733,10400.0
2005-07-27 11:35:00,21.1,21.11,21.1,21.1,5600.0,13.6668,13.6733,13.6668,13.6668,5600.0
2005-07-27 11:40:00,21.11,21.11,21.11,21.11,2000.0,13.6733,13.6733,13.6733,13.6733,2000.0
2005-07-27 11:45:00,21.11,21.11,21.1,21.11,17200.0,13.6733,13.6733,13.6668,13.6733,17200.0
2005-07-27 11:50:00,21.11,21.12,21.1,21.12,19600.0,13.6733,13.6798,13.6668,13.6798,19600.0
2005-07-27 11:55:00,21.11,21.13,21.11,21.13,9600.0,13.6733,13.6863,13.6733,13.6863,9600.0
2005-07-27 12:00:00,21.13,21.16,21.12,21.16,23600.0,13.6863,13.7057,13.6798,13.7057,23600.0
2005-07-27 12:05:00,21.16,21.18,21.16,21.18,8400.0,13.7057,13.7187,13.7057,13.7187,8400.0
2005-07-27 12:10:00,21.16,21.18,21.12,21.13,42000.0,13.7057,13.7187,13.6798,13.6863,42000.0
2005-07-27 12:15:00,21.13,21.16,21.11,21.16,42400.0,13.6863,13.7057,13.6733,13.7057,42400.0
2005-07-27 12:20:00,21.15,21.15,21.12,21.12,13200.0,13.6992,13.6992,13.6798,13.6798,13200.0
2005-07-27 12:25:00,21.12,21.12,21.11,21.12,11600.0,13.6798,13.6798,13.6733,13.6798,11600.0
2005-07-27 12:30:00,21.11,21.14,21.11,21.13,40000.0,13.6733,13.6927,13.6733,13.6863,40000.0
2005-07-27 12:35:00,21.13,21.13,21.1,21.1,24800.0,13.6863,13.6863,13.6668,13.6668,24800.0
2005-07-27 12:40:00,21.1,21.1,21.09,21.1,18000.0,13.6668,13.6668,13.6604,13.6668,18000.0
2005-07-27 12:45:00,21.1,21.1,21.08,21.08,40000.0,13.6668,13.6668,13.6539,13.6539,40000.0
2005-07-27 12:50:00,21.08,21.08,21.07,21.08,37200.0,13.6539,13.6539,13.6474,13.6539,37200.0
2005-07-27 12:55:00,21.08,21.1,21.08,21.1,18800.0,13.6539,13.6668,13.6539,13.6668,18800.0
2005-07-27 13:00:00,21.1,21.1,21.09,21.09,26800.0,13.6668,13.6668,13.6604,13.6604,26800.0
2005-07-27 13:05:00,21.09,21.09,21.04,21.05,39600.0,13.6604,13.6604,13.628,13.6345,39600.0
2005-07-27 13:10:00,21.04,21.05,21.04,21.04,21600.0,13.628,13.6345,13.628,13.628,21600.0
2005-07-27 13:15:00,21.04,21.05,21.04,21.05,18400.0,13.628,13.6345,13.628,13.6345,18400.0
2005-07-27 13:20:00,21.05,21.08,21.04,21.05,39600.0,13.6345,13.6539,13.628,13.6345,39600.0
2005-07-27 13:25:00,21.05,21.05,21.0,21.02,33600.0,13.6345,13.6345,13.6021,13.615,33600.0
2005-07-27 13:30:00,21.02,21.03,21.01,21.03,24800.0,13.615,13.6215,13.6085,13.6215,24800.0
2005-07-27 13:35:00,21.03,21.03,21.01,21.02,23200.0,13.6215,13.6215,13.6085,13.615,23200.0
2005-07-27 13:40:00,21.01,21.02,21.0,21.0,38000.0,13.6085,13.615,13.6021,13.6021,38000.0
2005-07-27 13:45:00,21.01,21.03,20.99,20.99,42000.0,13.6085,13.6215,13.5956,13.5956,42000.0
2005-07-27 13:50:00,20.99,21.0,20.96,21.0,68800.0,13.5956,13.6021,13.5762,13.6021,68800.0
2005-07-27 13:55:00,21.0,21.03,20.98,21.0,52000.0,13.6021,13.6215,13.5891,13.6021,52000.0
2005-07-27 14:00:00,21.0,21.04,21.0,21.04,46000.0,13.6021,13.628,13.6021,13.628,46000.0
2005-07-27 14:05:00,21.04,21.04,20.95,21.0,131200.0,13.628,13.628,13.5697,13.6021,131200.0
2005-07-27 14:10:00,20.98,21.03,20.98,21.0,52400.0,13.5891,13.6215,13.5891,13.6021,52400.0
2005-07-27 14:15:00,20.99,21.0,20.97,20.98,63200.0,13.5956,13.6021,13.5826,13.5891,63200.0
2005-07-27 14:20:00,20.98,21.0,20.98,20.98,76800.0,13.5891,13.6021,13.5891,13.5891,76800.0
2005-07-27 14:25:00,20.98,21.02,20.98,21.0,83200.0,13.5891,13.615,13.5891,13.6021,83200.0
2005-07-27 14:30:00,21.01,21.03,20.98,21.02,84400.0,13.6085,13.6215,13.5891,13.615,84400.0
2005-07-27 14:35:00,21.01,21.03,20.98,21.02,45200.0,13.6085,13.6215,13.5891,13.615,45200.0
2005-07-27 14:40:00,21.03,21.03,21.0,21.0,33200.0,13.6215,13.6215,13.6021,13.6021,33200.0
2005-07-27 14:45:00,21.0,21.01,21.0,21.01,8800.0,13.6021,13.6085,13.6021,13.6085,8800.0
2005-07-27 14:50:00,21.0,21.01,20.98,21.0,105200.0,13.6021,13.6085,13.5891,13.6021,105200.0
2005-07-27 14:55:00,21.0,21.0,20.99,21.0,91600.0,13.6021,13.6021,13.5956,13.6021,91600.0
2005-07-27 15:00:00,20.99,21.01,20.98,21.0,60000.0,13.5956,13.6085,13.5891,13.6021,60000.0
2005-07-27 15:05:00,21.0,21.0,20.97,20.99,96400.0,13.6021,13.6021,13.5826,13.5956,96400.0
2005-07-27 15:10:00,21.0,21.03,20.99,21.0,51200.0,13.6021,13.6215,13.5956,13.6021,51200.0
2005-07-27 15:15:00,20.99,21.0,20.95,20.95,95200.0,13.5956,13.6021,13.5697,13.5697,95200.0
2005-07-27 15:20:00,20.95,20.96,20.95,20.96,21200.0,13.5697,13.5762,13.5697,13.5762,21200.0
2005-07-27 15:25:00,20.97,20.99,20.97,20.99,50400.0,13.5826,13.5956,13.5826,13.5956,50400.0
2005-07-27 15:30:00,20.99,21.0,20.95,21.0,286000.0,13.5956,13.6021,13.5697,13.6021,286000.0
2005-07-27 15:35:00,21.01,21.02,21.0,21.0,58800.0,13.6085,13.615,13.6021,13.6021,58800.0
2005-07-27 15:40:00,21.02,21.03,21.0,21.03,119600.0,13.615,13.6215,13.6021,13.6215,119600.0
2005-07-27 15:45:00,21.03,21.04,21.03,21.03,60800.0,13.6215,13.628,13.6215,13.6215,60800.0
2005-07-27 15:50:00,21.04,21.04,21.0,21.0,103200.0,13.628,13.628,13.6021,13.6021,103200.0
2005-07-27 15:55:00,21.0,21.01,20.99,21.0,99200.0,13.6021,13.6085,13.5956,13.6021,99200.0
2005-07-28 09:30:00,21.03,21.12,21.03,21.07,82800.0,13.6215,13.6798,13.6215,13.6474,82800.0
2005-07-28 09:35:00,21.07,21.11,21.07,21.09,20000.0,13.6474,13.6733,13.6474,13.6604,20000.0
2005-07-28 09:40:00,21.09,21.09,21.03,21.08,28400.0,13.6604,13.6604,13.6215,13.6539,28400.0
2005-07-28 09:45:00,21.08,21.1,21.08,21.1,28000.0,13.6539,13.6668,13.6539,13.6668,28000.0
2005-07-28 09:50:00,21.1,21.13,21.06,21.13,53600.0,13.6668,13.6863,13.6409,13.6863,53600.0
2005-07-28 09:55:00,21.13,21.13,21.11,21.12,43200.0,13.6863,13.6863,13.6733,13.6798,43200.0
2005-07-28 10:00:00,21.12,21.13,21.11,21.12,51600.0,13.6798,13.6863,13.6733,13.6798,51600.0
2005-07-28 10:05:00,21.14,21.17,21.12,21.16,70000.0,13.6927,13.7122,13.6798,13.7057,70000.0
2005-07-28 10:10:00,21.17,21.17,21.14,21.16,32800.0,13.7122,13.7122,13.6927,13.7057,32800.0
2005-07-28 10:15:00,21.16,21.18,21.14,21.18,55600.0,13.7057,13.7187,13.6927,13.7187,55600.0
2005-07-28 10:20:00,21.18,21.19,21.17,21.17,31600.0,13.7187,13.7251,13.7122,13.7122,31600.0
2005-07-28 10:25:00,21.17,21.18,21.16,21.18,46800.0,13.7122,13.7187,13.7057,13.7187,46800.0
2005-07-28 10:30:00,21.18,21.23,21.18,21.23,36800.0,13.7187,13.751,13.7187,13.751,36800.0
2005-07-28 10:35:00,21.24,21.29,21.23,21.29,55200.0,13.7575,13.7899,13.751,13.7899,55200.0
2005-07-28 10:40:00,21.28,21.29,21.27,21.27,26400.0,13.7834,13.7899,13.7769,13.7769,26400.0
2005-07-28 10:45:00,21.3,21.31,21.26,21.28,16400.0,13.7964,13.8029,13.7705,13.7834,16400.0
2005-07-28 10:50:00,21.27,21.29,21.27,21.28,11200.0,13.7769,13.7899,13.7769,13.7834,11200.0
2005-07-28 10:55:00,21.28,21.32,21.27,21.3,42800.0,13.7834,13.8093,13.7769,13.7964,42800.0
2005-07-28 11:00:00,21.29,21.29,21.25,21.29,40400.0,13.7899,13.7899,13.764,13.7899,40400.0
2005-07-28 11:05:00,21.29,21.29,21.28,21.29,6800.0,13.7899,13.7899,13.7834,13.7899,6800.0
2005-07-28 11:10:00,21.29,21.29,21.28,21.28,9200.0,13.7899,13.7899,13.7834,13.7834,9200.0
2005-07-28 11:15:00,21.28,21.3,21.25,21.25,71200.0,13.7834,13.7964,13.764,13.764,71200.0
2005-07-28 11:20:00,21.25,21.28,21.25,21.26,19200.0,13.764,13.7834,13.764,13.7705,19200.0
2005-07-28 11:25:00,21.26,21.27,21.26,21.27,9600.0,13.7705,13.7769,13.7705,13.7769,9600.0
2005-07-28 11:30:00,21.27,21.28,21.27,21.28,42000.0,13.7769,13.7834,13.7769,13.7834,42000.0
2005-07-28 11:35:00,21.28,21.28,21.25,21.26,22000.0,13.7834,13.7834,13.764,13.7705,22000.0
2005-07-28 11:40:00,21.27,21.29,21.27,21.29,47200.0,13.7769,13.7899,13.7769,13.7899,47200.0
2005-07-28 11:45:00,21.28,21.29,21.27,21.27,20400.0,13.7834,13.7899,13.7769,13.7769,20400.0
2005-07-28 11:50:00,21.26,21.26,21.22,21.24,16800.0,13.7705,13.7705,13.7446,13.7575,16800.0
2005-07-28 11:55:00,21.24,21.24,21.24,21.24,17600.0,13.7575,13.7575,13.7575,13.7575,17600.0
2005-07-28 12:00:00,21.24,21.24,21.23,21.24,5600.0,13.7575,13.7575,13.751,13.7575,5600.0
2005-07-28 12:05:00,21.24,21.24,21.24,21.24,8800.0,13.7575,13.7575,13.7575,13.7575,8800.0
2005-07-28 12:10:00,21.24,21.25,21.24,21.25,14000.0,13.7575,13.764,13.7575,13.764,14000.0
2005-07-28 12:15:00,21.25,21.25,21.24,21.24,53200.0,13.764,13.764,13.7575,13.7575,53200.0
2005-07-28 12:20:00,21.24,21.24,21.24,21.24,24400.0,13.7575,13.7575,13.7575,13.7575,24400.0
2005-07-28 12:25:00,21.24,21.24,21.21,21.21,14000.0,13.7575,13.7575,13.7381,13.7381,14000.0
2005-07-28 12:30:00,21.2,21.23,21.2,21.23,34800.0,13.7316,13.751,13.7316,13.751,34800.0
2005-07-28 12:35:00,21.22,21.25,21.22,21.24,72000.0,13.7446,13.764,13.7446,13.7575,72000.0
2005-07-28 12:40:00,21.25,21.26,21.24,21.26,13200.0,13.764,13.7705,13.7575,13.7705,13200.0
2005-07-28 12:45:00,21.26,21.26,21.24,21.25,37200.0,13.7705,13.7705,13.7575,13.764,37200.0
2005-07-28 12:50:00,21.25,21.27,21.25,21.26,21200.0,13.764,13.7769,13.764,13.7705,21200.0
2005-07-28 12:55:00,21.26,21.28,21.25,21.28,20400.0,13.7705,13.7834,13.764,13.7834,20400.0
2005-07-28 13:00:00,21.28,21.29,21.28,21.28,37600.0,13.7834,13.7899,13.7834,13.7834,37600.0
2005-07-28 13:05:00,21.28,21.28,21.25,21.26,20400.0,13.7834,13.7834,13.764,13.7705,20400.0
2005-07-28 13:10:00,21.27,21.34,21.26,21.34,76400.0,13.7769,13.8223,13.7705,13.8223,76400.0
2005-07-28 13:15:00,21.34,21.35,21.32,21.34,14800.0,13.8223,13.8288,13.8093,13.8223,14800.0
2005-07-28 13:20:00,21.34,21.39,21.34,21.36,14800.0,13.8223,13.8547,13.8223,13.8352,14800.0
2005-07-28 13:25:00,21.36,21.4,21.36,21.4,13600.0,13.8352,13.8612,13.8352,13.8612,13600.0
2005-07-28 13:30:00,21.4,21.41,21.4,21.41,14400.0,13.8612,13.8676,13.8612,13.8676,14400.0
2005-07-28 13:35:00,21.4,21.43,21.4,21.41,10400.0,13.8612,13.8806,13.8612,13.8676,10400.0
2005-07-28 13:40:00,21.41,21.41,21.41,21.41,9600.0,13.8676,13.8676,13.8676,13.8676,9600.0
2005-07-28 13:45:00,21.4,21.42,21.4,21.41,19200.0,13.8612,13.8741,13.8612,13.8676,19200.0
2005-07-28 13:50:00,21.41,21.42,21.41,21.42,14400.0,13.8676,13.8741,13.8676,13.8741,14400.0
2005-07-28 13:55:00,21.42,21.42,21.41,21.41,17200.0,13.8741,13.8741,13.8676,13.8676,17200.0
2005-07-28 14:00:00,21.41,21.41,21.4,21.4,11200.0,13.8676,13.8676,13.8612,13.8612,11200.0
2005-07-28 14:05:00,21.39,21.4,21.37,21.4,29200.0,13.8547,13.8612,13.8417,13.8612,29200.0
2005-07-28 14:10:00,21.4,21.42,21.4,21.41,15200.0,13.8612,13.8741,13.8612,13.8676,15200.0
2005-07-28 14:15:00,21.41,21.42,21.4,21.4,12400.0,13.8676,13.8741,13.8612,13.8612,12400.0
2005-07-28 14:20:00,21.4,21.4,21.39,21.39,16400.0,13.8612,13.8612,13.8547,13.8547,16400.0
2005-07-28 14:25:00,21.38,21.41,21.38,21.4,15200.0,13.8482,13.8676,13.8482,13.8612,15200.0
2005-07-28 14:30:00,21.4,21.4,21.39,21.39,20000.0,13.8612,13.8612,13.8547,13.8547,20000.0
2005-07-28 14:35:00,21.39,21.39,21.38,21.39,11200.0,13.8547,13.8547,13.8482,13.8547,11200.0
2005-07-28 14:40:00,21.39,21.43,21.39,21.43,29600.0,13.8547,13.8806,13.8547,13.8806,29600.0
2005-07-28 14:45:00,21.44,21.47,21.44,21.46,49200.0,13.8871,13.9065,13.8871,13.9,49200.0
2005-07-28 14:50:00,21.46,21.5,21.46,21.5,56000.0,13.9,13.9259,13.9,13.9259,56000.0
2005-07-28 14:55:00,21.54,21.54,21.5,21.52,80000.0,13.9518,13.9518,13.9259,13.9389,80000.0
2005-07-28 15:00:00,21.52,21.52,21.5,21.5,73200.0,13.9389,13.9389,13.9259,13.9259,73200.0
2005-07-28 15:05:00,21.5,21.51,21.5,21.5,64400.0,13.9259,13.9324,13.9259,13.9259,64400.0
2005-07-28 15:10:00,21.5,21.5,21.49,21.5,212000.0,13.9259,13.9259,13.9194,13.9259,212000.0
2005-07-28 15:15:00,21.5,21.5,21.45,21.45,38400.0,13.9259,13.9259,13.8935,13.8935,38400.0
2005-07-28 15:20:00,21.45,21.48,21.45,21.47,63600.0,13.8935,13.913,13.8935,13.9065,63600.0
2005-07-28 15:25:00,21.47,21.48,21.47,21.48,24000.0,13.9065,13.913,13.9065,13.913,24000.0
2005-07-28 15:30:00,21.48,21.48,21.46,21.46,13200.0,13.913,13.913,13.9,13.9,13200.0
2005-07-28 15:35:00,21.47,21.47,21.46,21.46,41600.0,13.9065,13.9065,13.9,13.9,41600.0
2005-07-28 15:40:00,21.46,21.47,21.46,21.46,18800.0,13.9,13.9065,13.9,13.9,18800.0
2005-07-28 15:45:00,21.46,21.46,21.45,21.45,72800.0,13.9,13.9,13.8935,13.8935,72800.0
2005-07-28 15:50:00,21.45,21.45,21.42,21.43,54000.0,13.8935,13.8935,13.8741,13.8806,54000.0
2005-07-28 15:55:00,21.42,21.43,21.38,21.42,68800.0,13.8741,13.8806,13.8482,13.8741,68800.0
2005-07-29 09:30:00,21.47,21.47,21.41,21.45,77600.0,13.9065,13.9065,13.8676,13.8935,77600.0
2005-07-29 09:35:00,21.42,21.42,21.38,21.4,30400.0,13.8741,13.8741,13.8482,13.8612,30400.0
2005-07-29 09:40:00,21.4,21.4,21.4,21.4,4800.0,13.8612,13.8612,13.8612,13.8612,4800.0
2005-07-29 09:45:00,21.4,21.43,21.4,21.43,37200.0,13.8612,13.8806,13.8612,13.8806,37200.0
2005-07-29 09:50:00,21.43,21.51,21.43,21.5,58400.0,13.8806,13.9324,13.8806,13.9259,58400.0
2005-07-29 09:55:00,21.49,21.53,21.49,21.52,27600.0,13.9194,13.9454,13.9194,13.9389,27600.0
2005-07-29 10:00:00,21.53,21.6,21.53,21.55,54000.0,13.9454,13.9907,13.9454,13.9583,54000.0
2005-07-29 10:05:00,21.55,21.58,21.53,21.58,14000.0,13.9583,13.9777,13.9454,13.9777,14000.0
2005-07-29 10:10:00,21.57,21.57,21.51,21.54,34800.0,13.9713,13.9713,13.9324,13.9518,34800.0
2005-07-29 10:15:00,21.54,21.54,21.53,21.54,32000.0,13.9518,13.9518,13.9454,13.9518,32000.0
2005-07-29 10:20:00,21.54,21.54,21.51,21.53,37600.0,13.9518,13.9518,13.9324,13.9454,37600.0
2005-07-29 10:25:00,21.51,21.53,21.51,21.52,22000.0,13.9324,13.9454,13.9324,13.9389,22000.0
2005-07-29 10:30:00,21.51,21.52,21.48,21.5,23600.0,13.9324,13.9389,13.913,13.9259,23600.0
2005-07-29 10:35:00,21.5,21.51,21.5,21.5,28400.0,13.9259,13.9324,13.9259,13.9259,28400.0
2005-07-29 10:40:00,21.51,21.52,21.5,21.51,25600.0,13.9324,13.9389,13.9259,13.9324,25600.0
2005-07-29 10:45:00,21.5,21.52,21.5,21.51,12400.0,13.9259,13.9389,13.9259,13.9324,12400.0
2005-07-29 10:50:00,21.51,21.51,21.49,21.49,20400.0,13.9324,13.9324,13.9194,13.9194,20400.0
2005-07-29 10:55:00,21.49,21.49,21.46,21.46,22400.0,13.9194,13.9194,13.9,13.9,22400.0
2005-07-29 11:00:00,21.47,21.49,21.46,21.46,19200.0,13.9065,13.9194,13.9,13.9,19200.0
2005-07-29 11:05:00,21.46,21.47,21.45,21.46,27200.0,13.9,13.9065,13.8935,13.9,27200.0
2005-07-29 11:10:00,21.45,21.47,21.45,21.45,8000.0,13.8935,13.9065,13.8935,13.8935,8000.0
2005-07-29 11:15:00,21.45,21.49,21.45,21.49,12400.0,13.8935,13.9194,13.8935,13.9194,12400.0
2005-07-29 11:20:00,21.49,21.5,21.49,21.5,20400.0,13.9194,13.9259,13.9194,13.9259,20400.0
2005-07-29 11:25:00,21.5,21.5,21.49,21.5,11600.0,13.9259,13.9259,13.9194,13.9259,11600.0
2005-07-29 11:30:00,21.49,21.51,21.49,21.5,34400.0,13.9194,13.9324,13.9194,13.9259,34400.0
2005-07-29 11:35:00,21.5,21.5,21.49,21.49,23600.0,13.9259,13.9259,13.9194,13.9194,23600.0
2005-07-29 11:40:00,21.49,21.5,21.49,21.5,24000.0,13.9194,13.9259,13.9194,13.9259,24000.0
2005-07-29 11:45:00,21.49,21.49,21.44,21.44,31600.0,13.9194,13.9194,13.8871,13.8871,31600.0
2005-07-29 11:50:00,21.44,21.45,21.43,21.43,14000.0,13.8871,13.8935,13.8806,13.8806,14000.0
2005-07-29 11:55:00,21.43,21.45,21.43,21.43,13200.0,13.8806,13.8935,13.8806,13.8806,13200.0
2005-07-29 12:00:00,21.44,21.44,21.43,21.43,29600.0,13.8871,13.8871,13.8806,13.8806,29600.0
2005-07-29 12:05:00,21.43,21.43,21.42,21.42,13600.0,13.8806,13.8806,13.8741,13.8741,13600.0
2005-07-29 12:10:00,21.42,21.42,21.4,21.41,14800.0,13.8741,13.8741,13.8612,13.8676,14800.0
2005-07-29 12:15:00,21.4,21.42,21.4,21.41,13600.0,13.8612,13.8741,13.8612,13.8676,13600.0
2005-07-29 12:20:00,21.41,21.41,21.38,21.38,12000.0,13.8676,13.8676,13.8482,13.8482,12000.0
2005-07-29 12:25:00,21.38,21.42,21.36,21.42,25200.0,13.8482,13.8741,13.8352,13.8741,25200.0
2005-07-29 12:30:00,21.42,21.42,21.36,21.36,6800.0,13.8741,13.8741,13.8352,13.8352,6800.0
2005-07-29 12:35:00,21.36,21.36,21.3,21.33,79600.0,13.8352,13.8352,13.7964,13.8158,79600.0
2005-07-29 12:40:00,21.34,21.36,21.33,21.35,18000.0,13.8223,13.8352,13.8158,13.8288,18000.0
2005-07-29 12:45:00,21.35,21.38,21.35,21.38,12800.0,13.8288,13.8482,13.8288,13.8482,12800.0
2005-07-29 12:50:00,21.37,21.37,21.35,21.35,6800.0,13.8417,13.8417,13.8288,13.8288,6800.0
2005-07-29 12:55:00,21.35,21.36,21.31,21.32,13200.0,13.8288,13.8352,13.8029,13.8093,13200.0
2005-07-29 13:00:00,21.33,21.33,21.32,21.32,2000.0,13.8158,13.8158,13.8093,13.8093,2000.0
2005-07-29 13:05:00,21.33,21.34,21.32,21.34,4400.0,13.8158,13.8223,13.8093,13.8223,4400.0
2005-07-29 13:10:00,21.33,21.38,21.33,21.38,13200.0,13.8158,13.8482,13.8158,13.8482,13200.0
2005-07-29 13:15:00,21.38,21.38,21.36,21.38,11600.0,13.8482,13.8482,13.8352,13.8482,11600.0
2005-07-29 13:20:00,21.38,21.41,21.38,21.4,10400.0,13.8482,13.8676,13.8482,13.8612,10400.0
2005-07-29 13:25:00,21.4,21.4,21.39,21.4,16000.0,13.8612,13.8612,13.8547,13.8612,16000.0
2005-07-29 13:30:00,21.4,21.4,21.39,21.4,2800.0,13.8612,13.8612,13.8547,13.8612,2800.0
2005-07-29 13:35:00,21.4,21.4,21.38,21.39,16800.0,13.8612,13.8612,13.8482,13.8547,16800.0
2005-07-29 13:40:00,21.39,21.39,21.37,21.37,24000.0,13.8547,13.8547,13.8417,13.8417,24000.0
2005-07-29 13:45:00,21.38,21.39,21.37,21.39,7600.0,13.8482,13.8547,13.8417,13.8547,7600.0
2005-07-29 13:50:00,21.39,21.41,21.39,21.41,11600.0,13.8547,13.8676,13.8547,13.8676,11600.0
2005-07-29 13:55:00,21.41,21.43,21.41,21.42,11200.0,13.8676,13.8806,13.8676,13.8741,11200.0
2005-07-29 14:00:00,21.43,21.44,21.43,21.44,6400.0,13.8806,13.8871,13.8806,13.8871,6400.0
2005-07-29 14:05:00,21.44,21.48,21.43,21.48,12800.0,13.8871,13.913,13.8806,13.913,12800.0
2005-07-29 14:10:00,21.48,21.48,21.47,21.48,7600.0,13.913,13.913,13.9065,13.913,7600.0
2005-07-29 14:15:00,21.47,21.48,21.47,21.47,7200.0,13.9065,13.913,13.9065,13.9065,7200.0
2005-07-29 14:20:00,21.47,21.5,21.47,21.49,12000.0,13.9065,13.9259,13.9065,13.9194,12000.0
2005-07-29 14:25:00,21.49,21.5,21.48,21.48,6000.0,13.9194,13.9259,13.913,13.913,6000.0
2005-07-29 14:30:00,21.48,21.48,21.48,21.48,5600.0,13.913,13.913,13.913,13.913,5600.0
2005-07-29 14:35:00,21.48,21.48,21.45,21.45,8800.0,13.913,13.913,13.8935,13.8935,8800.0
2005-07-29 14:40:00,21.44,21.44,21.43,21.43,7200.0,13.8871,13.8871,13.8806,13.8806,7200.0
2005-07-29 14:45:00,21.43,21.43,21.43,21.43,13600.0,13.8806,13.8806,13.8806,13.8806,13600.0
2005-07-29 14:50:00,21.43,21.43,21.42,21.42,8400.0,13.8806,13.8806,13.8741,13.8741,8400.0
2005-07-29 14:55:00,21.42,21.42,21.41,21.42,12000.0,13.8741,13.8741,13.8676,13.8741,12000.0
2005-07-29 15:00:00,21.42,21.42,21.41,21.41,27200.0,13.8741,13.8741,13.8676,13.8676,27200.0
2005-07-29 15:05:00,21.41,21.41,21.38,21.38,10400.0,13.8676,13.8676,13.8482,13.8482,10400.0
2005-07-29 15:10:00,21.38,21.38,21.34,21.34,13200.0,13.8482,13.8482,13.8223,13.8223,13200.0
2005-07-29 15:15:00,21.34,21.35,21.32,21.35,53600.0,13.8223,13.8288,13.8093,13.8288,53600.0
2005-07-29 15:20:00,21.35,21.38,21.35,21.38,30800.0,13.8288,13.8482,13.8288,13.8482,30800.0
2005-07-29 15:25:00,21.39,21.39,21.36,21.36,37200.0,13.8547,13.8547,13.8352,13.8352,37200.0
2005-07-29 15:30:00,21.36,21.39,21.36,21.39,14000.0,13.8352,13.8547,13.8352,13.8547,14000.0
2005-07-29 15:35:00,21.4,21.4,21.37,21.38,11600.0,13.8612,13.8612,13.8417,13.8482,11600.0
2005-07-29 15:40:00,21.39,21.4,21.38,21.38,24000.0,13.8547,13.8612,13.8482,13.8482,24000.0
2005-07-29 15:45:00,21.39,21.39,21.34,21.36,20000.0,13.8547,13.8547,13.8223,13.8352,20000.0
2005-07-29 15:50:00,21.36,21.39,21.36,21.36,16000.0,13.8352,13.8547,13.8352,13.8352,16000.0
2005-07-29 15:55:00,21.36,21.36,21.36,21.36,42800.0,13.8352,13.8352,13.8352,13.8352,42800.0
2005-08-01 09:30:00,21.42,21.43,21.42,21.43,66400.0,13.8741,13.8806,13.8741,13.8806,66400.0
2005-08-01 09:35:00,21.43,21.46,21.4,21.4,38400.0,13.8806,13.9,13.8612,13.8612,38400.0
2005-08-01 09:40:00,21.41,21.42,21.31,21.33,31600.0,13.8676,13.8741,13.8029,13.8158,31600.0
2005-08-01 09:45:00,21.34,21.43,21.33,21.43,40800.0,13.8223,13.8806,13.8158,13.8806,40800.0
2005-08-01 09:50:00,21.44,21.47,21.43,21.47,23200.0,13.8871,13.9065,13.8806,13.9065,23200.0
2005-08-01 09:55:00,21.47,21.47,21.37,21.4,52000.0,13.9065,13.9065,13.8417,13.8612,52000.0
2005-08-01 10:00:00,21.41,21.43,21.41,21.43,22400.0,13.8676,13.8806,13.8676,13.8806,22400.0
2005-08-01 10:05:00,21.43,21.46,21.4,21.46,34800.0,13.8806,13.9,13.8612,13.9,34800.0
2005-08-01 10:10:00,21.46,21.5,21.44,21.49,20400.0,13.9,13.9259,13.8871,13.9194,20400.0
2005-08-01 10:15:00,21.49,21.5,21.47,21.49,16400.0,13.9194,13.9259,13.9065,13.9194,16400.0
2005-08-01 10:20:00,21.49,21.49,21.46,21.46,10800.0,13.9194,13.9194,13.9,13.9,10800.0
2005-08-01 10:25:00,21.46,21.49,21.45,21.45,4800.0,13.9,13.9194,13.8935,13.8935,4800.0
2005-08-01 10:30:00,21.45,21.51,21.45,21.5,15200.0,13.8935,13.9324,13.8935,13.9259,15200.0
2005-08-01 10:35:00,21.49,21.49,21.45,21.47,14400.0,13.9194,13.9194,13.8935,13.9065,14400.0
2005-08-01 10:40:00,21.46,21.46,21.45,21.46,18000.0,13.9,13.9,13.8935,13.9,18000.0
2005-08-01 10:45:00,21.46,21.49,21.45,21.48,28800.0,13.9,13.9194,13.8935,13.913,28800.0
2005-08-01 10:50:00,21.48,21.48,21.45,21.45,15200.0,13.913,13.913,13.8935,13.8935,15200.0
2005-08-01 10:55:00,21.45,21.45,21.44,21.45,19600.0,13.8935,13.8935,13.8871,13.8935,19600.0
2005-08-01 11:00:00,21.44,21.45,21.41,21.41,64000.0,13.8871,13.8935,13.8676,13.8676,64000.0
2005-08-01 11:05:00,21.41,21.41,21.36,21.41,47600.0,13.8676,13.8676,13.8352,13.8676,47600.0
2005-08-01 11:10:00,21.41,21.42,21.41,21.41,20800.0,13.8676,13.8741,13.8676,13.8676,20800.0
2005-08-01 11:15:00,21.4,21.4,21.38,21.39,12400.0,13.8612,13.8612,13.8482,13.8547,12400.0
2005-08-01 11:20:00,21.39,21.4,21.39,21.4,17600.0,13.8547,13.8612,13.8547,13.8612,17600.0
2005-08-01 11:25:00,21.4,21.43,21.4,21.42,19200.0,13.8612,13.8806,13.8612,13.8741,19200.0
2005-08-01 11:30:00,21.43,21.45,21.42,21.45,10800.0,13.8806,13.8935,13.8741,13.8935,10800.0
2005-08-01 11:35:00,21.45,21.45,21.42,21.42,17600.0,13.8935,13.8935,13.8741,13.8741,17600.0
2005-08-01 11:40:00,21.41,21.42,21.41,21.42,10000.0,13.8676,13.8741,13.8676,13.8741,10000.0
2005-08-01 11:45:00,21.43,21.43,21.42,21.43,14400.0,13.8806,13.8806,13.8741,13.8806,14400.0
2005-08-01 11:50:00,21.43,21.43,21.42,21.42,10000.0,13.8806,13.8806,13.8741,13.8741,10000.0
2005-08-01 11:55:00,21.42,21.44,21.42,21.44,10800.0,13.8741,13.8871,13.8741,13.8871,10800.0
2005-08-01 12:00:00,21.44,21.45,21.43,21.45,18800.0,13.8871,13.8935,13.8806,13.8935,18800.0
2005-08-01 12:05:00,21.45,21.45,21.43,21.43,14400.0,13.8935,13.8935,13.8806,13.8806,14400.0
2005-08-01 12:10:00,21.43,21.43,21.42,21.43,10400.0,13.8806,13.8806,13.8741,13.8806,10400.0
2005-08-01 12:15:00,21.44,21.46,21.44,21.46,14000.0,13.8871,13.9,13.8871,13.9,14000.0
2005-08-01 12:20:00,21.45,21.48,21.45,21.45,24400.0,13.8935,13.913,13.8935,13.8935,24400.0
2005-08-01 12:25:00,21.45,21.46,21.45,21.45,4400.0,13.8935,13.9,13.8935,13.8935,4400.0
2005-08-01 12:30:00,21.45,21.46,21.45,21.46,52000.0,13.8935,13.9,13.8935,13.9,52000.0
2005-08-01 12:35:00,21.46,21.46,21.44,21.44,13600.0,13.9,13.9,13.8871,13.8871,13600.0
2005-08-01 12:40:00,21.45,21.48,21.45,21.48,12000.0,13.8935,13.913,13.8935,13.913,12000.0
2005-08-01 12:45:00,21.48,21.49,21.48,21.48,12000.0,13.913,13.9194,13.913,13.913,12000.0
2005-08-01 12:50:00,21.48,21.49,21.47,21.48,28400.0,13.913,13.9194,13.9065,13.913,28400.0
2005-08-01 12:55:00,21.48,21.49,21.48,21.49,7600.0,13.913,13.9194,13.913,13.9194,7600.0
2005-08-01 13:00:00,21.49,21.5,21.49,21.5,22800.0,13.9194,13.9259,13.9194,13.9259,22800.0
2005-08-01 13:05:00,21.5,21.5,21.45,21.47,26400.0,13.9259,13.9259,13.8935,13.9065,26400.0
2005-08-01 13:10:00,21.47,21.49,21.47,21.49,12800.0,13.9065,13.9194,13.9065,13.9194,12800.0
2005-08-01 13:15:00,21.47,21.47,21.43,21.45,7600.0,13.9065,13.9065,13.8806,13.8935,7600.0
2005-08-01 13:20:00,21.45,21.45,21.45,21.45,6400.0,13.8935,13.8935,13.8935,13.8935,6400.0
2005-08-01 13:25:00,21.45,21.45,21.45,21.45,800.0,13.8935,13.8935,13.8935,13.8935,800.0
2005-08-01 13:30:00,21.44,21.45,21.44,21.45,8800.0,13.8871,13.8935,13.8871,13.8935,8800.0
2005-08-01 13:35:00,21.45,21.47,21.45,21.47,9200.0,13.8935,13.9065,13.8935,13.9065,9200.0
2005-08-01 13:40:00,21.47,21.48,21.47,21.48,4400.0,13.9065,13.913,13.9065,13.913,4400.0
2005-08-01 13:45:00,21.49,21.49,21.49,21.49,14400.0,13.9194,13.9194,13.9194,13.9194,14400.0
2005-08-01 13:50:00,21.49,21.49,21.49,21.49,7200.0,13.9194,13.9194,13.9194,13.9194,7200.0
2005-08-01 13:55:00,21.48,21.48,21.46,21.48,9600.0,13.913,13.913,13.9,13.913,9600.0
2005-08-01 14:00:00,21.47,21.49,21.46,21.49,12800.0,13.9065,13.9194,13.9,13.9194,12800.0
2005-08-01 14:05:00,21.49,21.5,21.49,21.49,9600.0,13.9194,13.9259,13.9194,13.9194,9600.0
2005-08-01 14:10:00,21.49,21.5,21.49,21.5,22000.0,13.9194,13.9259,13.9194,13.9259,22000.0
2005-08-01 14:15:00,21.5,21.5,21.48,21.48,26400.0,13.9259,13.9259,13.913,13.913,26400.0
2005-08-01 14:20:00,21.49,21.5,21.49,21.5,18400.0,13.9194,13.9259,13.9194,13.9259,18400.0
2005-08-01 14:25:00,21.5,21.5,21.5,21.5,36800.0,13.9259,13.9259,13.9259,13.9259,36800.0
2005-08-01 14:30:00,21.5,21.51,21.5,21.51,16800.0,13.9259,13.9324,13.9259,13.9324,16800.0
2005-08-01 14:35:00,21.51,21.51,21.5,21.5,11200.0,13.9324,13.9324,13.9259,13.9259,11200.0
2005-08-01 14:40:00,21.51,21.51,21.5,21.5,13600.0,13.9324,13.9324,13.9259,13.9259,13600.0
2005-08-01 14:45:00,21.5,21.51,21.5,21.51,10400.0,13.9259,13.9324,13.9259,13.9324,10400.0
2005-08-01 14:50:00,21.51,21.51,21.49,21.5,9600.0,13.9324,13.9324,13.9194,13.9259,9600.0
2005-08-01 14:55:00,21.5,21.5,21.47,21.47,7200.0,13.9259,13.9259,13.9065,13.9065,7200.0
2005-08-01 15:00:00,21.47,21.48,21.47,21.48,14800.0,13.9065,13.913,13.9065,13.913,14800.0
2005-08-01 15:05:00,21.48,21.5,21.48,21.5,28000.0,13.913,13.9259,13.913,13.9259,28000.0
2005-08-01 15:10:00,21.5,21.5,21.49,21.49,8400.0,13.9259,13.9259,13.9194,13.9194,8400.0
2005-08-01 15:15:00,21.48,21.51,21.48,21.51,24800.0,13.913,13.9324,13.913,13.9324,24800.0
2005-08-01 15:20:00,21.51,21.51,21.5,21.5,23600.0,13.9324,13.9324,13.9259,13.9259,23600.0
2005-08-01 15:25:00,21.5,21.5,21.49,21.49,9200.0,13.9259,13.9259,13.9194,13.9194,9200.0
2005-08-01 15:30:00,21.49,21.5,21.49,21.49,7600.0,13.9194,13.9259,13.9194,13.9194,7600.0
2005-08-01 15:35:00,21.5,21.5,21.47,21.47,25600.0,13.9259,13.9259,13.9065,13.9065,25600.0
2005-08-01 15:40:00,21.47,21.48,21.47,21.48,14000.0,13.9065,13.913,13.9065,13.913,14000.0
2005-08-01 15:45:00,21.48,21.48,21.47,21.47,17600.0,13.913,13.913,13.9065,13.9065,17600.0
2005-08-01 15:50:00,21.47,21.47,21.44,21.45,46000.0,13.9065,13.9065,13.8871,13.8935,46000.0
2005-08-01 15:55:00,21.45,21.45,21.44,21.45,38800.0,13.8935,13.8935,13.8871,13.8935,38800.0
2005-08-02 09:30:00,21.45,21.45,21.39,21.42,49600.0,13.8935,13.8935,13.8547,13.8741,49600.0
2005-08-02 09:35:00,21.43,21.5,21.43,21.5,26000.0,13.8806,13.9259,13.8806,13.9259,26000.0
2005-08-02 09:40:00,21.5,21.57,21.48,21.57,45200.0,13.9259,13.9713,13.913,13.9713,45200.0
2005-08-02 09:45:00,21.58,21.58,21.51,21.56,33200.0,13.9777,13.9777,13.9324,13.9648,33200.0
2005-08-02 09:50:00,21.56,21.6,21.56,21.6,45200.0,13.9648,13.9907,13.9648,13.9907,45200.0
2005-08-02 09:55:00,21.6,21.6,21.56,21.56,19200.0,13.9907,13.9907,13.9648,13.9648,19200.0
2005-08-02 10:00:00,21.55,21.58,21.5,21.56,38800.0,13.9583,13.9777,13.9259,13.9648,38800.0
2005-08-02 10:05:00,21.58,21.58,21.54,21.55,28000.0,13.9777,13.9777,13.9518,13.9583,28000.0
2005-08-02 10:10:00,21.55,21.56,21.5,21.51,23600.0,13.9583,13.9648,13.9259,13.9324,23600.0
2005-08-02 10:15:00,21.54,21.55,21.51,21.54,21600.0,13.9518,13.9583,13.9324,13.9518,21600.0
2005-08-02 10:20:00,21.54,21.54,21.48,21.52,39200.0,13.9518,13.9518,13.913,13.9389,39200.0
2005-08-02 10:25:00,21.52,21.53,21.5,21.51,41200.0,13.9389,13.9454,13.9259,13.9324,41200.0
2005-08-02 10:30:00,21.51,21.53,21.51,21.52,8000.0,13.9324,13.9454,13.9324,13.9389,8000.0
2005-08-02 10:35:00,21.52,21.55,21.52,21.53,29200.0,13.9389,13.9583,13.9389,13.9454,29200.0
2005-08-02 10:40:00,21.53,21.54,21.53,21.53,14400.0,13.9454,13.9518,13.9454,13.9454,14400.0
2005-08-02 10:45:00,21.53,21.55,21.53,21.55,31600.0,13.9454,13.9583,13.9454,13.9583,31600.0
2005-08-02 10:50:00,21.55,21.55,21.5,21.52,23200.0,13.9583,13.9583,13.9259,13.9389,23200.0
2005-08-02 10:55:00,21.52,21.55,21.52,21.52,10000.0,13.9389,13.9583,13.9389,13.9389,10000.0
2005-08-02 11:00:00,21.52,21.52,21.5,21.5,18800.0,13.9389,13.9389,13.9259,13.9259,18800.0
2005-08-02 11:05:00,21.5,21.51,21.5,21.5,14000.0,13.9259,13.9324,13.9259,13.9259,14000.0
2005-08-02 11:10:00,21.51,21.51,21.45,21.48,30400.0,13.9324,13.9324,13.8935,13.913,30400.0
2005-08-02 11:15:00,21.48,21.49,21.46,21.47,13600.0,13.913,13.9194,13.9,13.9065,13600.0
2005-08-02 11:20:00,21.48,21.48,21.42,21.43,28800.0,13.913,13.913,13.8741,13.8806,28800.0
2005-08-02 11:25:00,21.43,21.44,21.38,21.4,54400.0,13.8806,13.8871,13.8482,13.8612,54400.0
2005-08-02 11:30:00,21.4,21.41,21.38,21.4,60400.0,13.8612,13.8676,13.8482,13.8612,60400.0
2005-08-02 11:35:00,21.39,21.39,21.36,21.36,33600.0,13.8547,13.8547,13.8352,13.8352,33600.0
2005-08-02 11:40:00,21.36,21.4,21.36,21.4,20000.0,13.8352,13.8612,13.8352,13.8612,20000.0
2005-08-02 11:45:00,21.39,21.4,21.35,21.36,17200.0,13.8547,13.8612,13.8288,13.8352,17200.0
2005-08-02 11:50:00,21.36,21.4,21.36,21.4,26400.0,13.8352,13.8612,13.8352,13.8612,26400.0
2005-08-02 11:55:00,21.4,21.4,21.35,21.35,71600.0,13.8612,13.8612,13.8288,13.8288,71600.0
2005-08-02 12:00:00,21.35,21.37,21.31,21.37,34000.0,13.8288,13.8417,13.8029,13.8417,34000.0
2005-08-02 12:05:00,21.36,21.36,21.33,21.33,35600.0,13.8352,13.8352,13.8158,13.8158,35600.0
2005-08-02 12:10:00,21.33,21.34,21.33,21.33,24000.0,13.8158,13.8223,13.8158,13.8158,24000.0
2005-08-02 12:15:00,21.33,21.38,21.33,21.38,54400.0,13.8158,13.8482,13.8158,13.8482,54400.0
2005-08-02 12:20:00,21.38,21.39,21.34,21.35,25200.0,13.8482,13.8547,13.8223,13.8288,25200.0
2005-08-02 12:25:00,21.34,21.34,21.33,21.33,24000.0,13.8223,13.8223,13.8158,13.8158,24000.0
2005-08-02 12:30:00,21.33,21.35,21.33,21.33,45600.0,13.8158,13.8288,13.8158,13.8158,45600.0
2005-08-02 12:35:00,21.33,21.34,21.31,21.31,24000.0,13.8158,13.8223,13.8029,13.8029,24000.0
2005-08-02 12:40:00,21.31,21.35,21.31,21.35,11200.0,13.8029,13.8288,13.8029,13.8288,11200.0
2005-08-02 12:45:00,21.35,21.35,21.33,21.33,14400.0,13.8288,13.8288,13.8158,13.8158,14400.0
2005-08-02 12:50:00,21.34,21.34,21.33,21.33,10400.0,13.8223,13.8223,13.8158,13.8158,10400.0
2005-08-02 12:55:00,21.33,21.34,21.33,21.34,16800.0,13.8158,13.8223,13.8158,13.8223,16800.0
2005-08-02 13:00:00,21.34,21.36,21.34,21.36,27600.0,13.8223,13.8352,13.8223,13.8352,27600.0
2005-08-02 13:05:00,21.36,21.38,21.36,21.38,22800.0,13.8352,13.8482,13.8352,13.8482,22800.0
2005-08-02 13:10:00,21.38,21.39,21.38,21.39,18400.0,13.8482,13.8547,13.8482,13.8547,18400.0
2005-08-02 13:15:00,21.39,21.39,21.36,21.39,36800.0,13.8547,13.8547,13.8352,13.8547,36800.0
2005-08-02 13:20:00,21.39,21.4,21.39,21.4,28400.0,13.8547,13.8612,13.8547,13.8612,28400.0
2005-08-02 13:25:00,21.41,21.41,21.4,21.4,20000.0,13.8676,13.8676,13.8612,13.8612,20000.0
2005-08-02 13:30:00,21.4,21.41,21.4,21.4,20400.0,13.8612,13.8676,13.8612,13.8612,20400.0
2005-08-02 13:35:00,21.4,21.4,21.37,21.37,30000.0,13.8612,13.8612,13.8417,13.8417,30000.0
2005-08-02 13:40:00,21.37,21.38,21.34,21.34,18400.0,13.8417,13.8482,13.8223,13.8223,18400.0
2005-08-02 13:45:00,21.34,21.36,21.34,21.34,27200.0,13.8223,13.8352,13.8223,13.8223,27200.0
2005-08-02 13:50:00,21.34,21.34,21.31,21.31,14800.0,13.8223,13.8223,13.8029,13.8029,14800.0
2005-08-02 13:55:00,21.32,21.32,21.3,21.3,8400.0,13.8093,13.8093,13.7964,13.7964,8400.0
2005-08-02 14:00:00,21.29,21.33,21.29,21.33,34000.0,13.7899,13.8158,13.7899,13.8158,34000.0
2005-08-02 14:05:00,21.33,21.35,21.33,21.34,19600.0,13.8158,13.8288,13.8158,13.8223,19600.0
2005-08-02 14:10:00,21.34,21.38,21.34,21.37,23600.0,13.8223,13.8482,13.8223,13.8417,23600.0
2005-08-02 14:15:00,21.37,21.38,21.35,21.38,20800.0,13.8417,13.8482,13.8288,13.8482,20800.0
2005-08-02 14:20:00,21.38,21.39,21.37,21.37,41200.0,13.8482,13.8547,13.8417,13.8417,41200.0
2005-08-02 14:25:00,21.38,21.38,21.37,21.38,20000.0,13.8482,13.8482,13.8417,13.8482,20000.0
2005-08-02 14:30:00,21.38,21.38,21.35,21.36,23200.0,13.8482,13.8482,13.8288,13.8352,23200.0
2005-08-02 14:35:00,21.36,21.36,21.35,21.35,22000.0,13.8352,13.8352,13.8288,13.8288,22000.0
2005-08-02 14:40:00,21.35,21.36,21.35,21.35,23600.0,13.8288,13.8352,13.8288,13.8288,23600.0
2005-08-02 14:45:00,21.36,21.38,21.35,21.35,31200.0,13.8352,13.8482,13.8288,13.8288,31200.0
2005-08-02 14:50:00,21.36,21.37,21.36,21.37,29600.0,13.8352,13.8417,13.8352,13.8417,29600.0
2005-08-02 14:55:00,21.36,21.36,21.34,21.36,28400.0,13.8352,13.8352,13.8223,13.8352,28400.0
2005-08-02 15:00:00,21.36,21.36,21.34,21.34,39600.0,13.8352,13.8352,13.8223,13.8223,39600.0
2005-08-02 15:05:00,21.34,21.35,21.33,21.35,21600.0,13.8223,13.8288,13.8158,13.8288,21600.0
2005-08-02 15:10:00,21.35,21.36,21.34,21.34,32800.0,13.8288,13.8352,13.8223,13.8223,32800.0
2005-08-02 15:15:00,21.34,21.36,21.34,21.35,14400.0,13.8223,13.8352,13.8223,13.8288,14400.0
2005-08-02 15:20:00,21.35,21.36,21.35,21.36,13200.0,13.8288,13.8352,13.8288,13.8352,13200.0
2005-08-02 15:25:00,21.36,21.36,21.35,21.36,30800.0,13.8352,13.8352,13.8288,13.8352,30800.0
2005-08-02 15:30:00,21.36,21.37,21.35,21.37,63600.0,13.8352,13.8417,13.8288,13.8417,63600.0
2005-08-02 15:35:00,21.37,21.39,21.36,21.39,40400.0,13.8417,13.8547,13.8352,13.8547,40400.0
2005-08-02 15:40:00,21.38,21.44,21.38,21.43,46400.0,13.8482,13.8871,13.8482,13.8806,46400.0
2005-08-02 15:45:00,21.43,21.43,21.42,21.43,71200.0,13.8806,13.8806,13.8741,13.8806,71200.0
2005-08-02 15:50:00,21.43,21.44,21.42,21.44,90400.0,13.8806,13.8871,13.8741,13.8871,90400.0
2005-08-02 15:55:00,21.43,21.48,21.43,21.48,80400.0,13.8806,13.913,13.8806,13.913,80400.0
2005-08-03 09:30:00,21.44,21.44,21.34,21.35,38800.0,13.8871,13.8871,13.8223,13.8288,38800.0
2005-08-03 09:35:00,21.37,21.38,21.27,21.32,36000.0,13.8417,13.8482,13.7769,13.8093,36000.0
2005-08-03 09:40:00,21.33,21.37,21.31,21.34,22400.0,13.8158,13.8417,13.8029,13.8223,22400.0
2005-08-03 09:45:00,21.33,21.34,21.29,21.29,47200.0,13.8158,13.8223,13.7899,13.7899,47200.0
2005-08-03 09:50:00,21.3,21.34,21.25,21.29,43200.0,13.7964,13.8223,13.764,13.7899,43200.0
2005-08-03 09:55:00,21.3,21.41,21.3,21.34,30400.0,13.7964,13.8676,13.7964,13.8223,30400.0
2005-08-03 10:00:00,21.31,21.34,21.31,21.34,32400.0,13.8029,13.8223,13.8029,13.8223,32400.0
2005-08-03 10:05:00,21.33,21.36,21.32,21.32,21200.0,13.8158,13.8352,13.8093,13.8093,21200.0
2005-08-03 10:10:00,21.32,21.35,21.32,21.35,14400.0,13.8093,13.8288,13.8093,13.8288,14400.0
2005-08-03 10:15:00,21.36,21.37,21.32,21.37,12000.0,13.8352,13.8417,13.8093,13.8417,12000.0
2005-08-03 10:20:00,21.37,21.38,21.35,21.36,13600.0,13.8417,13.8482,13.8288,13.8352,13600.0
2005-08-03 10:25:00,21.36,21.36,21.35,21.36,8000.0,13.8352,13.8352,13.8288,13.8352,8000.0
2005-08-03 10:30:00,21.35,21.38,21.34,21.38,26400.0,13.8288,13.8482,13.8223,13.8482,26400.0
2005-08-03 10:35:00,21.38,21.38,21.37,21.38,30400.0,13.8482,13.8482,13.8417,13.8482,30400.0
2005-08-03 10:40:00,21.38,21.42,21.38,21.42,11600.0,13.8482,13.8741,13.8482,13.8741,11600.0
2005-08-03 10:45:00,21.42,21.47,21.41,21.41,22400.0,13.8741,13.9065,13.8676,13.8676,22400.0
2005-08-03 10:50:00,21.4,21.41,21.4,21.4,13600.0,13.8612,13.8676,13.8612,13.8612,13600.0
2005-08-03 10:55:00,21.4,21.41,21.39,21.39,19200.0,13.8612,13.8676,13.8547,13.8547,19200.0
2005-08-03 11:00:00,21.4,21.4,21.39,21.39,14000.0,13.8612,13.8612,13.8547,13.8547,14000.0
2005-08-03 11:05:00,21.39,21.39,21.37,21.38,20800.0,13.8547,13.8547,13.8417,13.8482,20800.0
2005-08-03 11:10:00,21.38,21.39,21.35,21.35,25200.0,13.8482,13.8547,13.8288,13.8288,25200.0
2005-08-03 11:15:00,21.36,21.37,21.35,21.37,29200.0,13.8352,13.8417,13.8288,13.8417,29200.0
2005-08-03 11:20:00,21.38,21.38,21.36,21.37,27200.0,13.8482,13.8482,13.8352,13.8417,27200.0
2005-08-03 11:25:00,21.37,21.38,21.36,21.38,54400.0,13.8417,13.8482,13.8352,13.8482,54400.0
2005-08-03 11:30:00,21.38,21.39,21.36,21.37,98800.0,13.8482,13.8547,13.8352,13.8417,98800.0
2005-08-03 11:35:00,21.37,21.38,21.37,21.37,50400.0,13.8417,13.8482,13.8417,13.8417,50400.0
2005-08-03 11:40:00,21.37,21.38,21.36,21.36,48800.0,13.8417,13.8482,13.8352,13.8352,48800.0
2005-08-03 11:45:00,21.36,21.36,21.35,21.36,16000.0,13.8352,13.8352,13.8288,13.8352,16000.0
2005-08-03 11:50:00,21.35,21.36,21.35,21.35,16000.0,13.8288,13.8352,13.8288,13.8288,16000.0
2005-08-03 11:55:00,21.35,21.36,21.35,21.35,20800.0,13.8288,13.8352,13.8288,13.8288,20800.0
2005-08-03 12:00:00,21.36,21.37,21.36,21.37,13600.0,13.8352,13.8417,13.8352,13.8417,13600.0
2005-08-03 12:05:00,21.37,21.37,21.36,21.37,13600.0,13.8417,13.8417,13.8352,13.8417,13600.0
2005-08-03 12:10:00,21.37,21.37,21.36,21.36,23200.0,13.8417,13.8417,13.8352,13.8352,23200.0
2005-08-03 12:15:00,21.36,21.36,21.36,21.36,18800.0,13.8352,13.8352,13.8352,13.8352,18800.0
2005-08-03 12:20:00,21.36,21.38,21.36,21.38,28400.0,13.8352,13.8482,13.8352,13.8482,28400.0
2005-08-03 12:25:00,21.38,21.38,21.37,21.37,78400.0,13.8482,13.8482,13.8417,13.8417,78400.0
2005-08-03 12:30:00,21.37,21.38,21.37,21.38,26000.0,13.8417,13.8482,13.8417,13.8482,26000.0
2005-08-03 12:35:00,21.38,21.38,21.37,21.37,93200.0,13.8482,13.8482,13.8417,13.8417,93200.0
2005-08-03 12:40:00,21.37,21.37,21.35,21.36,14800.0,13.8417,13.8417,13.8288,13.8352,14800.0
2005-08-03 12:45:00,21.36,21.37,21.36,21.37,12400.0,13.8352,13.8417,13.8352,13.8417,12400.0
2005-08-03 12:50:00,21.37,21.38,21.36,21.36,17600.0,13.8417,13.8482,13.8352,13.8352,17600.0
2005-08-03 12:55:00,21.36,21.36,21.36,21.36,10000.0,13.8352,13.8352,13.8352,13.8352,10000.0
2005-08-03 13:00:00,21.35,21.36,21.34,21.35,22400.0,13.8288,13.8352,13.8223,13.8288,22400.0
2005-08-03 13:05:00,21.35,21.35,21.34,21.34,40000.0,13.8288,13.8288,13.8223,13.8223,40000.0
2005-08-03 13:10:00,21.33,21.33,21.33,21.33,19600.0,13.8158,13.8158,13.8158,13.8158,19600.0
2005-08-03 13:15:00,21.33,21.34,21.33,21.33,10400.0,13.8158,13.8223,13.8158,13.8158,10400.0
2005-08-03 13:20:00,21.33,21.34,21.32,21.32,5200.0,13.8158,13.8223,13.8093,13.8093,5200.0
2005-08-03 13:25:00,21.33,21.33,21.32,21.32,12000.0,13.8158,13.8158,13.8093,13.8093,12000.0
2005-08-03 13:30:00,21.32,21.32,21.32,21.32,7200.0,13.8093,13.8093,13.8093,13.8093,7200.0
2005-08-03 13:35:00,21.32,21.32,21.32,21.32,11600.0,13.8093,13.8093,13.8093,13.8093,11600.0
2005-08-03 13:40:00,21.31,21.32,21.31,21.32,11600.0,13.8029,13.8093,13.8029,13.8093,11600.0
2005-08-03 13:45:00,21.32,21.32,21.32,21.32,5600.0,13.8093,13.8093,13.8093,13.8093,5600.0
2005-08-03 13:50:00,21.32,21.34,21.32,21.34,12400.0,13.8093,13.8223,13.8093,13.8223,12400.0
2005-08-03 13:55:00,21.34,21.34,21.32,21.32,8000.0,13.8223,13.8223,13.8093,13.8093,8000.0
2005-08-03 14:00:00,21.32,21.32,21.32,21.32,1600.0,13.8093,13.8093,13.8093,13.8093,1600.0
2005-08-03 14:05:00,21.31,21.31,21.31,21.31,5200.0,13.8029,13.8029,13.8029,13.8029,5200.0
2005-08-03 14:10:00,21.3,21.32,21.3,21.32,36400.0,13.7964,13.8093,13.7964,13.8093,36400.0
2005-08-03 14:15:00,21.32,21.34,21.32,21.32,9200.0,13.8093,13.8223,13.8093,13.8093,9200.0
2005-08-03 14:20:00,21.32,21.34,21.31,21.33,14800.0,13.8093,13.8223,13.8029,13.8158,14800.0
2005-08-03 14:25:00,21.32,21.32,21.3,21.3,10800.0,13.8093,13.8093,13.7964,13.7964,10800.0
2005-08-03 14:30:00,21.29,21.3,21.28,21.3,15600.0,13.7899,13.7964,13.7834,13.7964,15600.0
2005-08-03 14:35:00,21.29,21.29,21.29,21.29,14000.0,13.7899,13.7899,13.7899,13.7899,14000.0
2005-08-03 14:40:00,21.29,21.29,21.25,21.27,18400.0,13.7899,13.7899,13.764,13.7769,18400.0
2005-08-03 14:45:00,21.28,21.29,21.27,21.28,10400.0,13.7834,13.7899,13.7769,13.7834,10400.0
2005-08-03 14:50:00,21.28,21.28,21.27,21.27,10000.0,13.7834,13.7834,13.7769,13.7769,10000.0
2005-08-03 14:55:00,21.27,21.28,21.27,21.28,11200.0,13.7769,13.7834,13.7769,13.7834,11200.0
2005-08-03 15:00:00,21.29,21.29,21.27,21.27,8400.0,13.7899,13.7899,13.7769,13.7769,8400.0
2005-08-03 15:05:00,21.26,21.28,21.25,21.28,21600.0,13.7705,13.7834,13.764,13.7834,21600.0
2005-08-03 15:10:00,21.28,21.32,21.28,21.32,30000.0,13.7834,13.8093,13.7834,13.8093,30000.0
2005-08-03 15:15:00,21.32,21.32,21.31,21.31,24800.0,13.8093,13.8093,13.8029,13.8029,24800.0
2005-08-03 15:20:00,21.31,21.33,21.3,21.3,22800.0,13.8029,13.8158,13.7964,13.7964,22800.0
2005-08-03 15:25:00,21.3,21.32,21.3,21.31,14400.0,13.7964,13.8093,13.7964,13.8029,14400.0
2005-08-03 15:30:00,21.31,21.34,21.31,21.33,32000.0,13.8029,13.8223,13.8029,13.8158,32000.0
2005-08-03 15:35:00,21.32,21.34,21.31,21.33,43200.0,13.8093,13.8223,13.8029,13.8158,43200.0
2005-08-03 15:40:00,21.33,21.33,21.33,21.33,18400.0,13.8158,13.8158,13.8158,13.8158,18400.0
2005-08-03 15:45:00,21.34,21.35,21.33,21.34,25600.0,13.8223,13.8288,13.8158,13.8223,25600.0
2005-08-03 15:50:00,21.34,21.35,21.34,21.34,40800.0,13.8223,13.8288,13.8223,13.8223,40800.0
2005-08-03 15:55:00,21.34,21.35,21.34,21.35,24800.0,13.8223,13.8288,13.8223,13.8288,24800.0
2005-08-04 09:30:00,21.35,21.35,21.31,21.33,30800.0,13.8288,13.8288,13.8029,13.8158,30800.0
2005-08-04 09:35:00,21.32,21.32,21.29,21.29,58000.0,13.8093,13.8093,13.7899,13.7899,58000.0
2005-08-04 09:40:00,21.29,21.29,21.25,21.26,16800.0,13.7899,13.7899,13.764,13.7705,16800.0
2005-08-04 09:45:00,21.26,21.28,21.23,21.28,16800.0,13.7705,13.7834,13.751,13.7834,16800.0
2005-08-04 09:50:00,21.28,21.31,21.25,21.3,16000.0,13.7834,13.8029,13.764,13.7964,16000.0
2005-08-04 09:55:00,21.29,21.29,21.2,21.21,13200.0,13.7899,13.7899,13.7316,13.7381,13200.0
2005-08-04 10:00:00,21.21,21.3,21.2,21.25,42400.0,13.7381,13.7964,13.7316,13.764,42400.0
2005-08-04 10:05:00,21.25,21.26,21.25,21.25,13600.0,13.764,13.7705,13.764,13.764,13600.0
2005-08-04 10:10:00,21.25,21.27,21.25,21.25,11600.0,13.764,13.7769,13.764,13.764,11600.0
2005-08-04 10:15:00,21.25,21.31,21.25,21.31,24400.0,13.764,13.8029,13.764,13.8029,24400.0
2005-08-04 10:20:00,21.31,21.31,21.28,21.3,8400.0,13.8029,13.8029,13.7834,13.7964,8400.0
2005-08-04 10:25:00,21.31,21.31,21.31,21.31,19200.0,13.8029,13.8029,13.8029,13.8029,19200.0
2005-08-04 10:30:00,21.34,21.35,21.32,21.32,65600.0,13.8223,13.8288,13.8093,13.8093,65600.0
2005-08-04 10:35:00,21.33,21.38,21.32,21.38,13600.0,13.8158,13.8482,13.8093,13.8482,13600.0
2005-08-04 10:40:00,21.37,21.37,21.34,21.35,9600.0,13.8417,13.8417,13.8223,13.8288,9600.0
2005-08-04 10:45:00,21.34,21.34,21.31,21.33,10800.0,13.8223,13.8223,13.8029,13.8158,10800.0
2005-08-04 10:50:00,21.33,21.36,21.33,21.36,13600.0,13.8158,13.8352,13.8158,13.8352,13600.0
2005-08-04 10:55:00,21.36,21.36,21.35,21.35,4800.0,13.8352,13.8352,13.8288,13.8288,4800.0
2005-08-04 11:00:00,21.35,21.35,21.34,21.34,24400.0,13.8288,13.8288,13.8223,13.8223,24400.0
2005-08-04 11:05:00,21.35,21.36,21.35,21.36,3600.0,13.8288,13.8352,13.8288,13.8352,3600.0
2005-08-04 11:10:00,21.37,21.42,21.36,21.39,97200.0,13.8417,13.8741,13.8352,13.8547,97200.0
2005-08-04 11:15:00,21.37,21.41,21.37,21.41,15200.0,13.8417,13.8676,13.8417,13.8676,15200.0
2005-08-04 11:20:00,21.41,21.43,21.39,21.41,27200.0,13.8676,13.8806,13.8547,13.8676,27200.0
2005-08-04 11:25:00,21.41,21.43,21.4,21.4,20000.0,13.8676,13.8806,13.8612,13.8612,20000.0
2005-08-04 11:30:00,21.41,21.41,21.4,21.41,15600.0,13.8676,13.8676,13.8612,13.8676,15600.0
2005-08-04 11:35:00,21.42,21.42,21.36,21.36,22000.0,13.8741,13.8741,13.8352,13.8352,22000.0
2005-08-04 11:40:00,21.36,21.36,21.36,21.36,29600.0,13.8352,13.8352,13.8352,13.8352,29600.0
2005-08-04 11:45:00,21.36,21.36,21.33,21.33,25200.0,13.8352,13.8352,13.8158,13.8158,25200.0
2005-08-04 11:50:00,21.33,21.36,21.33,21.35,68000.0,13.8158,13.8352,13.8158,13.8288,68000.0
2005-08-04 11:55:00,21.34,21.35,21.33,21.33,24400.0,13.8223,13.8288,13.8158,13.8158,24400.0
2005-08-04 12:00:00,21.33,21.35,21.32,21.34,67200.0,13.8158,13.8288,13.8093,13.8223,67200.0
2005-08-04 12:05:00,21.33,21.33,21.32,21.33,13600.0,13.8158,13.8158,13.8093,13.8158,13600.0
2005-08-04 12:10:00,21.32,21.35,21.32,21.35,12000.0,13.8093,13.8288,13.8093,13.8288,12000.0
2005-08-04 12:15:00,21.35,21.36,21.33,21.34,13600.0,13.8288,13.8352,13.8158,13.8223,13600.0
2005-08-04 12:20:00,21.34,21.34,21.32,21.33,35600.0,13.8223,13.8223,13.8093,13.8158,35600.0
2005-08-04 12:25:00,21.32,21.34,21.32,21.32,10400.0,13.8093,13.8223,13.8093,13.8093,10400.0
2005-08-04 12:30:00,21.32,21.33,21.32,21.33,13200.0,13.8093,13.8158,13.8093,13.8158,13200.0
2005-08-04 12:35:00,21.32,21.34,21.32,21.34,7200.0,13.8093,13.8223,13.8093,13.8223,7200.0
2005-08-04 12:40:00,21.34,21.34,21.32,21.33,24800.0,13.8223,13.8223,13.8093,13.8158,24800.0
2005-08-04 12:45:00,21.32,21.32,21.3,21.31,74400.0,13.8093,13.8093,13.7964,13.8029,74400.0
2005-08-04 12:50:00,21.31,21.31,21.29,21.3,34400.0,13.8029,13.8029,13.7899,13.7964,34400.0
2005-08-04 12:55:00,21.3,21.3,21.3,21.3,13200.0,13.7964,13.7964,13.7964,13.7964,13200.0
2005-08-04 13:00:00,21.3,21.3,21.3,21.3,260000.0,13.7964,13.7964,13.7964,13.7964,260000.0
2005-08-04 13:05:00,21.3,21.31,21.3,21.31,18000.0,13.7964,13.8029,13.7964,13.8029,18000.0
2005-08-04 13:10:00,21.31,21.31,21.31,21.31,19200.0,13.8029,13.8029,13.8029,13.8029,19200.0
2005-08-04 13:15:00,21.31,21.31,21.31,21.31,10000.0,13.8029,13.8029,13.8029,13.8029,10000.0
2005-08-04 13:20:00,21.31,21.31,21.29,21.29,11600.0,13.8029,13.8029,13.7899,13.7899,11600.0
2005-08-04 13:25:00,21.3,21.3,21.28,21.28,219200.0,13.7964,13.7964,13.7834,13.7834,219200.0
2005-08-04 13:30:00,21.28,21.29,21.28,21.29,14400.0,13.7834,13.7899,13.7834,13.7899,14400.0
2005-08-04 13:35:00,21.28,21.29,21.28,21.29,18800.0,13.7834,13.7899,13.7834,13.7899,18800.0
2005-08-04 13:40:00,21.28,21.29,21.28,21.29,112000.0,13.7834,13.7899,13.7834,13.7899,112000.0
2005-08-04 13:45:00,21.29,21.3,21.28,21.3,26000.0,13.7899,13.7964,13.7834,13.7964,26000.0
2005-08-04 13:50:00,21.31,21.35,21.3,21.33,54800.0,13.8029,13.8288,13.7964,13.8158,54800.0
2005-08-04 13:55:00,21.31,21.35,21.31,21.35,28800.0,13.8029,13.8288,13.8029,13.8288,28800.0
2005-08-04 14:00:00,21.35,21.35,21.32,21.34,21600.0,13.8288,13.8288,13.8093,13.8223,21600.0
2005-08-04 14:05:00,21.34,21.39,21.34,21.39,42800.0,13.8223,13.8547,13.8223,13.8547,42800.0
2005-08-04 14:10:00,21.39,21.42,21.39,21.42,11600.0,13.8547,13.8741,13.8547,13.8741,11600.0
2005-08-04 14:15:00,21.41,21.42,21.4,21.41,12800.0,13.8676,13.8741,13.8612,13.8676,12800.0
2005-08-04 14:20:00,21.41,21.41,21.4,21.4,7200.0,13.8676,13.8676,13.8612,13.8612,7200.0
2005-08-04 14:25:00,21.4,21.4,21.39,21.4,27200.0,13.8612,13.8612,13.8547,13.8612,27200.0
2005-08-04 14:30:00,21.4,21.4,21.39,21.4,23200.0,13.8612,13.8612,13.8547,13.8612,23200.0
2005-08-04 14:35:00,21.4,21.41,21.4,21.41,13200.0,13.8612,13.8676,13.8612,13.8676,13200.0
2005-08-04 14:40:00,21.43,21.47,21.42,21.42,16000.0,13.8806,13.9065,13.8741,13.8741,16000.0
2005-08-04 14:45:00,21.42,21.43,21.38,21.41,17600.0,13.8741,13.8806,13.8482,13.8676,17600.0
2005-08-04 14:50:00,21.41,21.41,21.38,21.39,12400.0,13.8676,13.8676,13.8482,13.8547,12400.0
2005-08-04 14:55:00,21.38,21.41,21.38,21.41,14400.0,13.8482,13.8676,13.8482,13.8676,14400.0
2005-08-04 15:00:00,21.4,21.42,21.38,21.4,32800.0,13.8612,13.8741,13.8482,13.8612,32800.0
2005-08-04 15:05:00,21.4,21.41,21.38,21.39,21200.0,13.8612,13.8676,13.8482,13.8547,21200.0
2005-08-04 15:10:00,21.38,21.4,21.38,21.38,19600.0,13.8482,13.8612,13.8482,13.8482,19600.0
2005-08-04 15:15:00,21.38,21.38,21.35,21.36,31200.0,13.8482,13.8482,13.8288,13.8352,31200.0
2005-08-04 15:20:00,21.38,21.39,21.38,21.38,8800.0,13.8482,13.8547,13.8482,13.8482,8800.0
2005-08-04 15:25:00,21.38,21.39,21.38,21.39,20400.0,13.8482,13.8547,13.8482,13.8547,20400.0
2005-08-04 15:30:00,21.4,21.4,21.38,21.38,22800.0,13.8612,13.8612,13.8482,13.8482,22800.0
2005-08-04 15:35:00,21.38,21.4,21.38,21.38,34400.0,13.8482,13.8612,13.8482,13.8482,34400.0
2005-08-04 15:40:00,21.38,21.4,21.38,21.38,20000.0,13.8482,13.8612,13.8482,13.8482,20000.0
2005-08-04 15:45:00,21.38,21.42,21.38,21.42,34000.0,13.8482,13.8741,13.8482,13.8741,34000.0
2005-08-04 15:50:00,21.41,21.41,21.36,21.36,36800.0,13.8676,13.8676,13.8352,13.8352,36800.0
2005-08-04 15:55:00,21.36,21.37,21.35,21.37,21200.0,13.8352,13.8417,13.8288,13.8417,21200.0
2005-08-05 09:30:00,21.39,21.39,21.36,21.38,56000.0,13.8547,13.8547,13.8352,13.8482,56000.0
2005-08-05 09:35:00,21.42,21.42,21.29,21.29,30000.0,13.8741,13.8741,13.7899,13.7899,30000.0
2005-08-05 09:40:00,21.27,21.3,21.26,21.3,8800.0,13.7769,13.7964,13.7705,13.7964,8800.0
2005-08-05 09:45:00,21.32,21.39,21.32,21.34,19200.0,13.8093,13.8547,13.8093,13.8223,19200.0
2005-08-05 09:50:00,21.33,21.39,21.33,21.37,12000.0,13.8158,13.8547,13.8158,13.8417,12000.0
2005-08-05 09:55:00,21.36,21.39,21.34,21.38,10400.0,13.8352,13.8547,13.8223,13.8482,10400.0
2005-08-05 10:00:00,21.36,21.38,21.31,21.35,14400.0,13.8352,13.8482,13.8029,13.8288,14400.0
2005-08-05 10:05:00,21.35,21.36,21.31,21.34,50000.0,13.8288,13.8352,13.8029,13.8223,50000.0
2005-08-05 10:10:00,21.35,21.35,21.32,21.33,24400.0,13.8288,13.8288,13.8093,13.8158,24400.0
2005-08-05 10:15:00,21.34,21.34,21.3,21.3,25200.0,13.8223,13.8223,13.7964,13.7964,25200.0
2005-08-05 10:20:00,21.3,21.31,21.29,21.29,25200.0,13.7964,13.8029,13.7899,13.7899,25200.0
2005-08-05 10:25:00,21.29,21.32,21.28,21.31,18000.0,13.7899,13.8093,13.7834,13.8029,18000.0
2005-08-05 10:30:00,21.3,21.34,21.3,21.33,10400.0,13.7964,13.8223,13.7964,13.8158,10400.0
2005-08-05 10:35:00,21.33,21.33,21.31,21.32,20400.0,13.8158,13.8158,13.8029,13.8093,20400.0
2005-08-05 10:40:00,21.32,21.32,21.31,21.31,12800.0,13.8093,13.8093,13.8029,13.8029,12800.0
2005-08-05 10:45:00,21.31,21.33,21.3,21.33,10800.0,13.8029,13.8158,13.7964,13.8158,10800.0
2005-08-05 10:50:00,21.33,21.33,21.33,21.33,8800.0,13.8158,13.8158,13.8158,13.8158,8800.0
2005-08-05 10:55:00,21.33,21.33,21.33,21.33,6800.0,13.8158,13.8158,13.8158,13.8158,6800.0
2005-08-05 11:00:00,21.33,21.34,21.31,21.33,20000.0,13.8158,13.8223,13.8029,13.8158,20000.0
2005-08-05 11:05:00,21.33,21.36,21.32,21.33,34000.0,13.8158,13.8352,13.8093,13.8158,34000.0
2005-08-05 11:10:00,21.31,21.33,21.31,21.31,11600.0,13.8029,13.8158,13.8029,13.8029,11600.0
2005-08-05 11:15:00,21.33,21.33,21.31,21.31,21600.0,13.8158,13.8158,13.8029,13.8029,21600.0
2005-08-05 11:20:00,21.31,21.31,21.3,21.31,8800.0,13.8029,13.8029,13.7964,13.8029,8800.0
2005-08-05 11:25:00,21.31,21.31,21.29,21.31,14400.0,13.8029,13.8029,13.7899,13.8029,14400.0
2005-08-05 11:30:00,21.3,21.31,21.3,21.3,22800.0,13.7964,13.8029,13.7964,13.7964,22800.0
2005-08-05 11:35:00,21.31,21.31,21.3,21.31,14400.0,13.8029,13.8029,13.7964,13.8029,14400.0
2005-08-05 11:40:00,21.31,21.35,21.31,21.35,15200.0,13.8029,13.8288,13.8029,13.8288,15200.0
2005-08-05 11:45:00,21.35,21.35,21.31,21.31,24000.0,13.8288,13.8288,13.8029,13.8029,24000.0
2005-08-05 11:50:00,21.31,21.32,21.29,21.32,33600.0,13.8029,13.8093,13.7899,13.8093,33600.0
2005-08-05 11:55:00,21.31,21.32,21.29,21.29,19200.0,13.8029,13.8093,13.7899,13.7899,19200.0
2005-08-05 12:00:00,21.29,21.29,21.26,21.28,19200.0,13.7899,13.7899,13.7705,13.7834,19200.0
2005-08-05 12:05:00,21.28,21.29,21.25,21.28,33200.0,13.7834,13.7899,13.764,13.7834,33200.0
2005-08-05 12:10:00,21.28,21.28,21.26,21.28,4800.0,13.7834,13.7834,13.7705,13.7834,4800.0
2005-08-05 12:15:00,21.28,21.28,21.24,21.25,8000.0,13.7834,13.7834,13.7575,13.764,8000.0
2005-08-05 12:20:00,21.25,21.25,21.23,21.23,13600.0,13.764,13.764,13.751,13.751,13600.0
2005-08-05 12:25:00,21.24,21.25,21.23,21.23,3600.0,13.7575,13.764,13.751,13.751,3600.0
2005-08-05 12:30:00,21.23,21.24,21.23,21.23,4000.0,13.751,13.7575,13.751,13.751,4000.0
2005-08-05 12:35:00,21.23,21.23,21.22,21.22,13200.0,13.751,13.751,13.7446,13.7446,13200.0
2005-08-05 12:40:00,21.22,21.22,21.22,21.22,4800.0,13.7446,13.7446,13.7446,13.7446,4800.0
2005-08-05 12:45:00,21.22,21.22,21.21,21.22,7600.0,13.7446,13.7446,13.7381,13.7446,7600.0
2005-08-05 12:50:00,21.22,21.22,21.21,21.21,4000.0,13.7446,13.7446,13.7381,13.7381,4000.0
2005-08-05 12:55:00,21.21,21.21,21.21,21.21,1600.0,13.7381,13.7381,13.7381,13.7381,1600.0
2005-08-05 13:00:00,21.21,21.22,21.21,21.22,11200.0,13.7381,13.7446,13.7381,13.7446,11200.0
2005-08-05 13:05:00,21.21,21.21,21.21,21.21,5600.0,13.7381,13.7381,13.7381,13.7381,5600.0
2005-08-05 13:10:00,21.21,21.23,21.21,21.22,14800.0,13.7381,13.751,13.7381,13.7446,14800.0
2005-08-05 13:15:00,21.22,21.23,21.22,21.23,9200.0,13.7446,13.751,13.7446,13.751,9200.0
2005-08-05 13:20:00,21.23,21.24,21.22,21.23,8400.0,13.751,13.7575,13.7446,13.751,8400.0
2005-08-05 13:25:00,21.23,21.23,21.22,21.22,5200.0,13.751,13.751,13.7446,13.7446,5200.0
2005-08-05 13:30:00,21.21,21.22,21.21,21.21,5600.0,13.7381,13.7446,13.7381,13.7381,5600.0
2005-08-05 13:35:00,21.21,21.21,21.2,21.2,6400.0,13.7381,13.7381,13.7316,13.7316,6400.0
2005-08-05 13:40:00,21.2,21.21,21.2,21.21,6400.0,13.7316,13.7381,13.7316,13.7381,6400.0
2005-08-05 13:45:00,21.21,21.21,21.2,21.2,9600.0,13.7381,13.7381,13.7316,13.7316,9600.0
2005-08-05 13:50:00,21.19,21.19,21.18,21.19,10000.0,13.7251,13.7251,13.7187,13.7251,10000.0
2005-08-05 13:55:00,21.19,21.2,21.19,21.2,8000.0,13.7251,13.7316,13.7251,13.7316,8000.0
2005-08-05 14:00:00,21.2,21.2,21.19,21.19,12400.0,13.7316,13.7316,13.7251,13.7251,12400.0
2005-08-05 14:05:00,21.19,21.19,21.18,21.18,16800.0,13.7251,13.7251,13.7187,13.7187,16800.0
2005-08-05 14:10:00,21.18,21.18,21.15,21.15,17200.0,13.7187,13.7187,13.6992,13.6992,17200.0
2005-08-05 14:15:00,21.15,21.17,21.15,21.16,7600.0,13.6992,13.7122,13.6992,13.7057,7600.0
2005-08-05 14:20:00,21.16,21.16,21.13,21.13,17200.0,13.7057,13.7057,13.6863,13.6863,17200.0
2005-08-05 14:25:00,21.13,21.13,21.13,21.13,9200.0,13.6863,13.6863,13.6863,13.6863,9200.0
2005-08-05 14:30:00,21.13,21.15,21.12,21.15,22800.0,13.6863,13.6992,13.6798,13.6992,22800.0
2005-08-05 14:35:00,21.16,21.16,21.15,21.16,8000.0,13.7057,13.7057,13.6992,13.7057,8000.0
2005-08-05 14:40:00,21.16,21.16,21.14,21.15,19200.0,13.7057,13.7057,13.6927,13.6992,19200.0
2005-08-05 14:45:00,21.15,21.15,21.13,21.13,16000.0,13.6992,13.6992,13.6863,13.6863,16000.0
2005-08-05 14:50:00,21.13,21.13,21.12,21.13,30000.0,13.6863,13.6863,13.6798,13.6863,30000.0
2005-08-05 14:55:00,21.13,21.13,21.12,21.12,31200.0,13.6863,13.6863,13.6798,13.6798,31200.0
2005-08-05 15:00:00,21.12,21.12,21.11,21.11,32000.0,13.6798,13.6798,13.6733,13.6733,32000.0
2005-08-05 15:05:00,21.11,21.11,21.09,21.1,28800.0,13.6733,13.6733,13.6604,13.6668,28800.0
2005-08-05 15:10:00,21.1,21.11,21.08,21.09,10000.0,13.6668,13.6733,13.6539,13.6604,10000.0
2005-08-05 15:15:00,21.09,21.1,21.09,21.09,10800.0,13.6604,13.6668,13.6604,13.6604,10800.0
2005-08-05 15:20:00,21.08,21.1,21.08,21.09,16000.0,13.6539,13.6668,13.6539,13.6604,16000.0
2005-08-05 15:25:00,21.09,21.09,21.06,21.07,70800.0,13.6604,13.6604,13.6409,13.6474,70800.0
2005-08-05 15:30:00,21.07,21.07,21.06,21.07,70800.0,13.6474,13.6474,13.6409,13.6474,70800.0
2005-08-05 15:35:00,21.07,21.08,21.06,21.07,33200.0,13.6474,13.6539,13.6409,13.6474,33200.0
2005-08-05 15:40:00,21.07,21.07,21.06,21.06,42800.0,13.6474,13.6474,13.6409,13.6409,42800.0
2005-08-05 15:45:00,21.06,21.06,21.04,21.04,54000.0,13.6409,13.6409,13.628,13.628,54000.0
2005-08-05 15:50:00,21.04,21.06,21.04,21.05,16000.0,13.628,13.6409,13.628,13.6345,16000.0
2005-08-05 15:55:00,21.05,21.06,21.04,21.05,125200.0,13.6345,13.6409,13.628,13.6345,125200.0
2005-08-08 09:30:00,21.18,21.2,21.18,21.19,26800.0,13.7187,13.7316,13.7187,13.7251,26800.0
2005-08-08 09:35:00,21.19,21.24,21.19,21.24,10000.0,13.7251,13.7575,13.7251,13.7575,10000.0
2005-08-08 09:40:00,21.24,21.24,21.22,21.23,21200.0,13.7575,13.7575,13.7446,13.751,21200.0
2005-08-08 09:45:00,21.22,21.23,21.18,21.18,14400.0,13.7446,13.751,13.7187,13.7187,14400.0
2005-08-08 09:50:00,21.2,21.25,21.19,21.25,11600.0,13.7316,13.764,13.7251,13.764,11600.0
2005-08-08 09:55:00,21.25,21.31,21.25,21.27,15600.0,13.764,13.8029,13.764,13.7769,15600.0
2005-08-08 10:00:00,21.27,21.28,21.25,21.28,19600.0,13.7769,13.7834,13.764,13.7834,19600.0
2005-08-08 10:05:00,21.27,21.28,21.24,21.24,15200.0,13.7769,13.7834,13.7575,13.7575,15200.0
2005-08-08 10:10:00,21.24,21.25,21.22,21.22,20800.0,13.7575,13.764,13.7446,13.7446,20800.0
2005-08-08 10:15:00,21.22,21.22,21.21,21.21,10000.0,13.7446,13.7446,13.7381,13.7381,10000.0
2005-08-08 10:20:00,21.21,21.26,21.21,21.26,11200.0,13.7381,13.7705,13.7381,13.7705,11200.0
2005-08-08 10:25:00,21.25,21.33,21.25,21.33,58000.0,13.764,13.8158,13.764,13.8158,58000.0
2005-08-08 10:30:00,21.35,21.36,21.3,21.3,43200.0,13.8288,13.8352,13.7964,13.7964,43200.0
2005-08-08 10:35:00,21.3,21.3,21.27,21.27,21200.0,13.7964,13.7964,13.7769,13.7769,21200.0
2005-08-08 10:40:00,21.27,21.29,21.26,21.26,21200.0,13.7769,13.7899,13.7705,13.7705,21200.0
2005-08-08 10:45:00,21.25,21.25,21.21,21.21,35600.0,13.764,13.764,13.7381,13.7381,35600.0
2005-08-08 10:50:00,21.21,21.21,21.19,21.2,29600.0,13.7381,13.7381,13.7251,13.7316,29600.0
2005-08-08 10:55:00,21.2,21.2,21.18,21.19,26000.0,13.7316,13.7316,13.7187,13.7251,26000.0
2005-08-08 11:00:00,21.19,21.21,21.17,21.18,53600.0,13.7251,13.7381,13.7122,13.7187,53600.0
2005-08-08 11:05:00,21.19,21.22,21.18,21.21,34000.0,13.7251,13.7446,13.7187,13.7381,34000.0
2005-08-08 11:10:00,21.21,21.21,21.19,21.19,17200.0,13.7381,13.7381,13.7251,13.7251,17200.0
2005-08-08 11:15:00,21.18,21.19,21.18,21.18,17200.0,13.7187,13.7251,13.7187,13.7187,17200.0
2005-08-08 11:20:00,21.2,21.24,21.2,21.2,29200.0,13.7316,13.7575,13.7316,13.7316,29200.0
2005-08-08 11:25:00,21.21,21.21,21.2,21.2,7600.0,13.7381,13.7381,13.7316,13.7316,7600.0
2005-08-08 11:30:00,21.2,21.2,21.2,21.2,19600.0,13.7316,13.7316,13.7316,13.7316,19600.0
2005-08-08 11:35:00,21.2,21.23,21.2,21.23,15600.0,13.7316,13.751,13.7316,13.751,15600.0
2005-08-08 11:40:00,21.22,21.24,21.22,21.23,10800.0,13.7446,13.7575,13.7446,13.751,10800.0
2005-08-08 11:45:00,21.23,21.24,21.23,21.24,22400.0,13.751,13.7575,13.751,13.7575,22400.0
2005-08-08 11:50:00,21.24,21.25,21.23,21.24,24400.0,13.7575,13.764,13.751,13.7575,24400.0
2005-08-08 11:55:00,21.23,21.24,21.22,21.23,15200.0,13.751,13.7575,13.7446,13.751,15200.0
2005-08-08 12:00:00,21.23,21.23,21.23,21.23,5600.0,13.751,13.751,13.751,13.751,5600.0
2005-08-08 12:05:00,21.23,21.25,21.23,21.25,8400.0,13.751,13.764,13.751,13.764,8400.0
2005-08-08 12:10:00,21.25,21.3,21.25,21.3,30400.0,13.764,13.7964,13.764,13.7964,30400.0
2005-08-08 12:15:00,21.31,21.31,21.3,21.31,14000.0,13.8029,13.8029,13.7964,13.8029,14000.0
2005-08-08 12:20:00,21.31,21.31,21.29,21.29,30000.0,13.8029,13.8029,13.7899,13.7899,30000.0
2005-08-08 12:25:00,21.29,21.29,21.29,21.29,9200.0,13.7899,13.7899,13.7899,13.7899,9200.0
2005-08-08 12:30:00,21.29,21.29,21.29,21.29,17200.0,13.7899,13.7899,13.7899,13.7899,17200.0
2005-08-08 12:35:00,21.3,21.3,21.26,21.26,42000.0,13.7964,13.7964,13.7705,13.7705,42000.0
2005-08-08 12:40:00,21.25,21.25,21.22,21.22,8800.0,13.764,13.764,13.7446,13.7446,8800.0
2005-08-08 12:45:00,21.22,21.23,21.22,21.23,32400.0,13.7446,13.751,13.7446,13.751,32400.0
2005-08-08 12:50:00,21.22,21.22,21.2,21.2,8400.0,13.7446,13.7446,13.7316,13.7316,8400.0
2005-08-08 12:55:00,21.2,21.2,21.19,21.2,15200.0,13.7316,13.7316,13.7251,13.7316,15200.0
2005-08-08 13:00:00,21.2,21.2,21.19,21.2,11200.0,13.7316,13.7316,13.7251,13.7316,11200.0
2005-08-08 13:05:00,21.19,21.2,21.18,21.18,10800.0,13.7251,13.7316,13.7187,13.7187,10800.0
2005-08-08 13:10:00,21.18,21.19,21.18,21.19,21200.0,13.7187,13.7251,13.7187,13.7251,21200.0
2005-08-08 13:15:00,21.18,21.2,21.18,21.2,2800.0,13.7187,13.7316,13.7187,13.7316,2800.0
2005-08-08 13:20:00,21.2,21.2,21.19,21.19,5200.0,13.7316,13.7316,13.7251,13.7251,5200.0
2005-08-08 13:25:00,21.19,21.2,21.19,21.19,11200.0,13.7251,13.7316,13.7251,13.7251,11200.0
2005-08-08 13:30:00,21.2,21.2,21.18,21.18,20400.0,13.7316,13.7316,13.7187,13.7187,20400.0
2005-08-08 13:35:00,21.18,21.18,21.18,21.18,11600.0,13.7187,13.7187,13.7187,13.7187,11600.0
2005-08-08 13:40:00,21.18,21.2,21.18,21.19,6400.0,13.7187,13.7316,13.7187,13.7251,6400.0
2005-08-08 13:45:00,21.19,21.22,21.19,21.22,9600.0,13.7251,13.7446,13.7251,13.7446,9600.0
2005-08-08 13:50:00,21.21,21.21,21.17,21.17,35600.0,13.7381,13.7381,13.7122,13.7122,35600.0
2005-08-08 13:55:00,21.17,21.17,21.15,21.15,10400.0,13.7122,13.7122,13.6992,13.6992,10400.0
2005-08-08 14:00:00,21.15,21.15,21.14,21.14,8800.0,13.6992,13.6992,13.6927,13.6927,8800.0
2005-08-08 14:05:00,21.14,21.14,21.13,21.13,10000.0,13.6927,13.6927,13.6863,13.6863,10000.0
2005-08-08 14:10:00,21.13,21.13,21.1,21.1,21600.0,13.6863,13.6863,13.6668,13.6668,21600.0
2005-08-08 14:15:00,21.1,21.13,21.1,21.13,10800.0,13.6668,13.6863,13.6668,13.6863,10800.0
2005-08-08 14:20:00,21.13,21.17,21.13,21.17,18400.0,13.6863,13.7122,13.6863,13.7122,18400.0
2005-08-08 14:25:00,21.17,21.17,21.15,21.15,35600.0,13.7122,13.7122,13.6992,13.6992,35600.0
2005-08-08 14:30:00,21.15,21.15,21.14,21.14,2000.0,13.6992,13.6992,13.6927,13.6927,2000.0
2005-08-08 14:35:00,21.15,21.15,21.13,21.14,15600.0,13.6992,13.6992,13.6863,13.6927,15600.0
2005-08-08 14:40:00,21.14,21.14,21.12,21.12,22800.0,13.6927,13.6927,13.6798,13.6798,22800.0
2005-08-08 14:45:00,21.13,21.13,21.12,21.12,6000.0,13.6863,13.6863,13.6798,13.6798,6000.0
2005-08-08 14:50:00,21.12,21.14,21.12,21.13,15600.0,13.6798,13.6927,13.6798,13.6863,15600.0
2005-08-08 14:55:00,21.13,21.15,21.13,21.14,36400.0,13.6863,13.6992,13.6863,13.6927,36400.0
2005-08-08 15:00:00,21.13,21.13,21.12,21.12,5200.0,13.6863,13.6863,13.6798,13.6798,5200.0
2005-08-08 15:05:00,21.12,21.13,21.12,21.13,11200.0,13.6798,13.6863,13.6798,13.6863,11200.0
2005-08-08 15:10:00,21.14,21.16,21.13,21.15,15600.0,13.6927,13.7057,13.6863,13.6992,15600.0
2005-08-08 15:15:00,21.15,21.15,21.13,21.13,42000.0,13.6992,13.6992,13.6863,13.6863,42000.0
2005-08-08 15:20:00,21.12,21.13,21.11,21.11,11600.0,13.6798,13.6863,13.6733,13.6733,11600.0
2005-08-08 15:25:00,21.11,21.12,21.11,21.11,32400.0,13.6733,13.6798,13.6733,13.6733,32400.0
2005-08-08 15:30:00,21.11,21.13,21.11,21.13,28400.0,13.6733,13.6863,13.6733,13.6863,28400.0
2005-08-08 15:35:00,21.15,21.15,21.11,21.14,83600.0,13.6992,13.6992,13.6733,13.6927,83600.0
2005-08-08 15:40:00,21.13,21.15,21.13,21.14,19600.0,13.6863,13.6992,13.6863,13.6927,19600.0
2005-08-08 15:45:00,21.14,21.17,21.14,21.17,49600.0,13.6927,13.7122,13.6927,13.7122,49600.0
2005-08-08 15:50:00,21.18,21.18,21.16,21.17,42400.0,13.7187,13.7187,13.7057,13.7122,42400.0
2005-08-08 15:55:00,21.17,21.17,21.16,21.17,36400.0,13.7122,13.7122,13.7057,13.7122,36400.0
2005-08-09 09:30:00,21.23,21.24,21.23,21.24,30000.0,13.751,13.7575,13.751,13.7575,30000.0
2005-08-09 09:35:00,21.24,21.31,21.22,21.27,19200.0,13.7575,13.8029,13.7446,13.7769,19200.0
2005-08-09 09:40:00,21.24,21.24,21.17,21.19,36800.0,13.7575,13.7575,13.7122,13.7251,36800.0
2005-08-09 09:45:00,21.2,21.25,21.2,21.24,9200.0,13.7316,13.764,13.7316,13.7575,9200.0
2005-08-09 09:50:00,21.23,21.26,21.18,21.26,12400.0,13.751,13.7705,13.7187,13.7705,12400.0
2005-08-09 09:55:00,21.26,21.28,21.24,21.28,18400.0,13.7705,13.7834,13.7575,13.7834,18400.0
2005-08-09 10:00:00,21.27,21.3,21.26,21.3,48400.0,13.7769,13.7964,13.7705,13.7964,48400.0
2005-08-09 10:05:00,21.3,21.3,21.24,21.24,14800.0,13.7964,13.7964,13.7575,13.7575,14800.0
2005-08-09 10:10:00,21.25,21.25,21.23,21.25,14000.0,13.764,13.764,13.751,13.764,14000.0
2005-08-09 10:15:00,21.25,21.28,21.25,21.28,12800.0,13.764,13.7834,13.764,13.7834,12800.0
2005-08-09 10:20:00,21.29,21.33,21.29,21.33,8800.0,13.7899,13.8158,13.7899,13.8158,8800.0
2005-08-09 10:25:00,21.35,21.35,21.34,21.34,24000.0,13.8288,13.8288,13.8223,13.8223,24000.0
2005-08-09 10:30:00,21.35,21.39,21.35,21.36,28000.0,13.8288,13.8547,13.8288,13.8352,28000.0
2005-08-09 10:35:00,21.36,21.38,21.35,21.35,32800.0,13.8352,13.8482,13.8288,13.8288,32800.0
2005-08-09 10:40:00,21.35,21.36,21.32,21.32,22400.0,13.8288,13.8352,13.8093,13.8093,22400.0
2005-08-09 10:45:00,21.33,21.36,21.33,21.36,15200.0,13.8158,13.8352,13.8158,13.8352,15200.0
2005-08-09 10:50:00,21.36,21.36,21.34,21.36,22400.0,13.8352,13.8352,13.8223,13.8352,22400.0
2005-08-09 10:55:00,21.34,21.4,21.34,21.4,22800.0,13.8223,13.8612,13.8223,13.8612,22800.0
2005-08-09 11:00:00,21.38,21.42,21.38,21.38,42800.0,13.8482,13.8741,13.8482,13.8482,42800.0
2005-08-09 11:05:00,21.38,21.38,21.36,21.37,11200.0,13.8482,13.8482,13.8352,13.8417,11200.0
2005-08-09 11:10:00,21.38,21.38,21.36,21.38,18400.0,13.8482,13.8482,13.8352,13.8482,18400.0
2005-08-09 11:15:00,21.38,21.38,21.36,21.38,20400.0,13.8482,13.8482,13.8352,13.8482,20400.0
2005-08-09 11:20:00,21.38,21.38,21.37,21.38,4400.0,13.8482,13.8482,13.8417,13.8482,4400.0
2005-08-09 11:25:00,21.38,21.39,21.36,21.39,29200.0,13.8482,13.8547,13.8352,13.8547,29200.0
2005-08-09 11:30:00,21.4,21.41,21.39,21.39,12400.0,13.8612,13.8676,13.8547,13.8547,12400.0
2005-08-09 11:35:00,21.39,21.39,21.38,21.38,8000.0,13.8547,13.8547,13.8482,13.8482,8000.0
2005-08-09 11:40:00,21.38,21.38,21.37,21.37,10000.0,13.8482,13.8482,13.8417,13.8417,10000.0
2005-08-09 11:45:00,21.37,21.37,21.36,21.36,9600.0,13.8417,13.8417,13.8352,13.8352,9600.0
2005-08-09 11:50:00,21.36,21.37,21.36,21.37,10000.0,13.8352,13.8417,13.8352,13.8417,10000.0
2005-08-09 11:55:00,21.37,21.38,21.37,21.37,4400.0,13.8417,13.8482,13.8417,13.8417,4400.0
2005-08-09 12:00:00,21.37,21.37,21.36,21.36,10000.0,13.8417,13.8417,13.8352,13.8352,10000.0
2005-08-09 12:05:00,21.36,21.36,21.36,21.36,16400.0,13.8352,13.8352,13.8352,13.8352,16400.0
2005-08-09 12:10:00,21.36,21.36,21.36,21.36,11200.0,13.8352,13.8352,13.8352,13.8352,11200.0
2005-08-09 12:15:00,21.36,21.36,21.36,21.36,12000.0,13.8352,13.8352,13.8352,13.8352,12000.0
2005-08-09 12:20:00,21.36,21.36,21.33,21.33,19200.0,13.8352,13.8352,13.8158,13.8158,19200.0
2005-08-09 12:25:00,21.33,21.34,21.33,21.34,419200.0,13.8158,13.8223,13.8158,13.8223,419200.0
2005-08-09 12:30:00,21.34,21.35,21.34,21.35,38400.0,13.8223,13.8288,13.8223,13.8288,38400.0
2005-08-09 12:35:00,21.35,21.35,21.35,21.35,432000.0,13.8288,13.8288,13.8288,13.8288,432000.0
2005-08-09 12:40:00,21.34,21.36,21.34,21.34,21200.0,13.8223,13.8352,13.8223,13.8223,21200.0
2005-08-09 12:45:00,21.34,21.34,21.34,21.34,16000.0,13.8223,13.8223,13.8223,13.8223,16000.0
2005-08-09 12:50:00,21.35,21.39,21.35,21.39,34000.0,13.8288,13.8547,13.8288,13.8547,34000.0
2005-08-09 12:55:00,21.39,21.42,21.38,21.42,16400.0,13.8547,13.8741,13.8482,13.8741,16400.0
2005-08-09 13:00:00,21.42,21.42,21.39,21.39,29600.0,13.8741,13.8741,13.8547,13.8547,29600.0
2005-08-09 13:05:00,21.4,21.4,21.38,21.4,30800.0,13.8612,13.8612,13.8482,13.8612,30800.0
2005-08-09 13:10:00,21.39,21.4,21.38,21.39,12400.0,13.8547,13.8612,13.8482,13.8547,12400.0
2005-08-09 13:15:00,21.39,21.39,21.39,21.39,2800.0,13.8547,13.8547,13.8547,13.8547,2800.0
2005-08-09 13:20:00,21.39,21.39,21.38,21.38,20800.0,13.8547,13.8547,13.8482,13.8482,20800.0
2005-08-09 13:25:00,21.38,21.39,21.38,21.38,4400.0,13.8482,13.8547,13.8482,13.8482,4400.0
2005-08-09 13:30:00,21.38,21.39,21.38,21.39,11200.0,13.8482,13.8547,13.8482,13.8547,11200.0
2005-08-09 13:35:00,21.39,21.4,21.38,21.4,13200.0,13.8547,13.8612,13.8482,13.8612,13200.0
2005-08-09 13:40:00,21.4,21.4,21.39,21.4,7600.0,13.8612,13.8612,13.8547,13.8612,7600.0
2005-08-09 13:45:00,21.4,21.4,21.39,21.4,12000.0,13.8612,13.8612,13.8547,13.8612,12000.0
2005-08-09 13:50:00,21.4,21.4,21.39,21.39,2800.0,13.8612,13.8612,13.8547,13.8547,2800.0
2005-08-09 13:55:00,21.39,21.39,21.38,21.38,17600.0,13.8547,13.8547,13.8482,13.8482,17600.0
2005-08-09 14:00:00,21.38,21.38,21.37,21.37,7200.0,13.8482,13.8482,13.8417,13.8417,7200.0
2005-08-09 14:05:00,21.37,21.37,21.36,21.37,21600.0,13.8417,13.8417,13.8352,13.8417,21600.0
2005-08-09 14:10:00,21.37,21.37,21.36,21.36,5200.0,13.8417,13.8417,13.8352,13.8352,5200.0
2005-08-09 14:15:00,21.36,21.39,21.36,21.38,24000.0,13.8352,13.8547,13.8352,13.8482,24000.0
2005-08-09 14:20:00,21.38,21.38,21.36,21.36,14800.0,13.8482,13.8482,13.8352,13.8352,14800.0
2005-08-09 14:25:00,21.36,21.4,21.36,21.4,40800.0,13.8352,13.8612,13.8352,13.8612,40800.0
2005-08-09 14:30:00,21.4,21.41,21.39,21.4,20800.0,13.8612,13.8676,13.8547,13.8612,20800.0
2005-08-09 14:35:00,21.4,21.4,21.39,21.4,81600.0,13.8612,13.8612,13.8547,13.8612,81600.0
2005-08-09 14:40:00,21.4,21.43,21.38,21.38,18000.0,13.8612,13.8806,13.8482,13.8482,18000.0
2005-08-09 14:45:00,21.38,21.38,21.36,21.38,108800.0,13.8482,13.8482,13.8352,13.8482,108800.0
2005-08-09 14:50:00,21.38,21.41,21.38,21.41,24400.0,13.8482,13.8676,13.8482,13.8676,24400.0
2005-08-09 14:55:00,21.41,21.42,21.38,21.41,14000.0,13.8676,13.8741,13.8482,13.8676,14000.0
2005-08-09 15:00:00,21.4,21.42,21.4,21.42,19200.0,13.8612,13.8741,13.8612,13.8741,19200.0
2005-08-09 15:05:00,21.41,21.43,21.41,21.43,20000.0,13.8676,13.8806,13.8676,13.8806,20000.0
2005-08-09 15:10:00,21.43,21.43,21.39,21.39,20800.0,13.8806,13.8806,13.8547,13.8547,20800.0
2005-08-09 15:15:00,21.38,21.4,21.35,21.35,16400.0,13.8482,13.8612,13.8288,13.8288,16400.0
2005-08-09 15:20:00,21.35,21.38,21.35,21.38,15200.0,13.8288,13.8482,13.8288,13.8482,15200.0
2005-08-09 15:25:00,21.38,21.39,21.36,21.36,18800.0,13.8482,13.8547,13.8352,13.8352,18800.0
2005-08-09 15:30:00,21.36,21.38,21.34,21.38,35600.0,13.8352,13.8482,13.8223,13.8482,35600.0
2005-08-09 15:35:00,21.39,21.4,21.38,21.4,22000.0,13.8547,13.8612,13.8482,13.8612,22000.0
2005-08-09 15:40:00,21.39,21.39,21.38,21.38,16400.0,13.8547,13.8547,13.8482,13.8482,16400.0
2005-08-09 15:45:00,21.38,21.41,21.38,21.41,22800.0,13.8482,13.8676,13.8482,13.8676,22800.0
2005-08-09 15:50:00,21.42,21.42,21.38,21.38,22800.0,13.8741,13.8741,13.8482,13.8482,22800.0
2005-08-09 15:55:00,21.39,21.4,21.38,21.38,85600.0,13.8547,13.8612,13.8482,13.8482,85600.0
2005-08-10 09:30:00,21.5,21.5,21.5,21.5,34000.0,13.9259,13.9259,13.9259,13.9259,34000.0
2005-08-10 09:35:00,21.51,21.6,21.5,21.6,30400.0,13.9324,13.9907,13.9259,13.9907,30400.0
2005-08-10 09:40:00,21.6,21.61,21.59,21.61,34800.0,13.9907,13.9972,13.9842,13.9972,34800.0
2005-08-10 09:45:00,21.61,21.63,21.57,21.63,28000.0,13.9972,14.0101,13.9713,14.0101,28000.0
2005-08-10 09:50:00,21.63,21.68,21.62,21.62,42000.0,14.0101,14.0425,14.0036,14.0036,42000.0
2005-08-10 09:55:00,21.64,21.74,21.64,21.73,42400.0,14.0166,14.0814,14.0166,14.0749,42400.0
2005-08-10 10:00:00,21.72,21.75,21.72,21.75,162800.0,14.0684,14.0879,14.0684,14.0879,162800.0
2005-08-10 10:05:00,21.75,21.75,21.73,21.74,176000.0,14.0879,14.0879,14.0749,14.0814,176000.0
2005-08-10 10:10:00,21.74,21.88,21.74,21.88,251200.0,14.0814,14.1721,14.0814,14.1721,251200.0
2005-08-10 10:15:00,21.89,21.93,21.84,21.84,232000.0,14.1785,14.2044,14.1461,14.1461,232000.0
2005-08-10 10:20:00,21.84,21.87,21.82,21.84,148000.0,14.1461,14.1656,14.1332,14.1461,148000.0
2005-08-10 10:25:00,21.84,21.89,21.84,21.86,69600.0,14.1461,14.1785,14.1461,14.1591,69600.0
2005-08-10 10:30:00,21.87,21.9,21.87,21.88,98400.0,14.1656,14.185,14.1656,14.1721,98400.0
2005-08-10 10:35:00,21.88,21.88,21.85,21.87,78800.0,14.1721,14.1721,14.1526,14.1656,78800.0
2005-08-10 10:40:00,21.87,21.88,21.87,21.87,34000.0,14.1656,14.1721,14.1656,14.1656,34000.0
2005-08-10 10:45:00,21.87,21.9,21.87,21.88,60400.0,14.1656,14.185,14.1656,14.1721,60400.0
2005-08-10 10:50:00,21.88,21.9,21.85,21.87,27600.0,14.1721,14.185,14.1526,14.1656,27600.0
2005-08-10 10:55:00,21.86,21.87,21.86,21.86,10400.0,14.1591,14.1656,14.1591,14.1591,10400.0
2005-08-10 11:00:00,21.86,21.87,21.85,21.86,27600.0,14.1591,14.1656,14.1526,14.1591,27600.0
2005-08-10 11:05:00,21.86,21.86,21.83,21.83,69200.0,14.1591,14.1591,14.1397,14.1397,69200.0
2005-08-10 11:10:00,21.83,21.84,21.81,21.81,76800.0,14.1397,14.1461,14.1267,14.1267,76800.0
2005-08-10 11:15:00,21.81,21.81,21.79,21.8,39200.0,14.1267,14.1267,14.1138,14.1202,39200.0
2005-08-10 11:20:00,21.81,21.84,21.81,21.84,7600.0,14.1267,14.1461,14.1267,14.1461,7600.0
2005-08-10 11:25:00,21.84,21.84,21.83,21.84,8400.0,14.1461,14.1461,14.1397,14.1461,8400.0
2005-08-10 11:30:00,21.84,21.84,21.83,21.84,18400.0,14.1461,14.1461,14.1397,14.1461,18400.0
2005-08-10 11:35:00,21.83,21.85,21.83,21.85,111200.0,14.1397,14.1526,14.1397,14.1526,111200.0
2005-08-10 11:40:00,21.85,21.87,21.85,21.87,54000.0,14.1526,14.1656,14.1526,14.1656,54000.0
2005-08-10 11:45:00,21.88,21.9,21.87,21.89,54800.0,14.1721,14.185,14.1656,14.1785,54800.0
2005-08-10 11:50:00,21.89,21.9,21.88,21.89,15600.0,14.1785,14.185,14.1721,14.1785,15600.0
2005-08-10 11:55:00,21.87,21.88,21.87,21.88,19200.0,14.1656,14.1721,14.1656,14.1721,19200.0
2005-08-10 12:00:00,21.87,21.93,21.87,21.93,60800.0,14.1656,14.2044,14.1656,14.2044,60800.0
2005-08-10 12:05:00,21.94,21.94,21.91,21.92,48800.0,14.2109,14.2109,14.1915,14.198,48800.0
2005-08-10 12:10:00,21.92,21.92,21.9,21.9,38400.0,14.198,14.198,14.185,14.185,38400.0
2005-08-10 12:15:00,21.9,21.9,21.89,21.89,7200.0,14.185,14.185,14.1785,14.1785,7200.0
2005-08-10 12:20:00,21.9,21.92,21.9,21.9,64800.0,14.185,14.198,14.185,14.185,64800.0
2005-08-10 12:25:00,21.91,21.91,21.89,21.89,26400.0,14.1915,14.1915,14.1785,14.1785,26400.0
2005-08-10 12:30:00,21.89,21.89,21.86,21.86,37200.0,14.1785,14.1785,14.1591,14.1591,37200.0
2005-08-10 12:35:00,21.85,21.86,21.83,21.85,51600.0,14.1526,14.1591,14.1397,14.1526,51600.0
2005-08-10 12:40:00,21.85,21.85,21.83,21.85,65600.0,14.1526,14.1526,14.1397,14.1526,65600.0
2005-08-10 12:45:00,21.84,21.84,21.82,21.83,62000.0,14.1461,14.1461,14.1332,14.1397,62000.0
2005-08-10 12:50:00,21.84,21.89,21.84,21.87,35600.0,14.1461,14.1785,14.1461,14.1656,35600.0
2005-08-10 12:55:00,21.87,21.87,21.86,21.86,17600.0,14.1656,14.1656,14.1591,14.1591,17600.0
2005-08-10 13:00:00,21.86,21.87,21.85,21.85,14800.0,14.1591,14.1656,14.1526,14.1526,14800.0
2005-08-10 13:05:00,21.85,21.88,21.85,21.87,26800.0,14.1526,14.1721,14.1526,14.1656,26800.0
2005-08-10 13:10:00,21.86,21.88,21.85,21.88,35600.0,14.1591,14.1721,14.1526,14.1721,35600.0
2005-08-10 13:15:00,21.88,21.91,21.86,21.91,34000.0,14.1721,14.1915,14.1591,14.1915,34000.0
2005-08-10 13:20:00,21.92,21.92,21.91,21.91,22800.0,14.198,14.198,14.1915,14.1915,22800.0
2005-08-10 13:25:00,21.91,21.91,21.88,21.91,17200.0,14.1915,14.1915,14.1721,14.1915,17200.0
2005-08-10 13:30:00,21.91,21.93,21.91,21.93,20000.0,14.1915,14.2044,14.1915,14.2044,20000.0
2005-08-10 13:35:00,21.93,21.94,21.91,21.91,28000.0,14.2044,14.2109,14.1915,14.1915,28000.0
2005-08-10 13:40:00,21.91,21.92,21.89,21.9,24000.0,14.1915,14.198,14.1785,14.185,24000.0
2005-08-10 13:45:00,21.9,21.9,21.87,21.88,18400.0,14.185,14.185,14.1656,14.1721,18400.0
2005-08-10 13:50:00,21.88,21.89,21.87,21.89,16400.0,14.1721,14.1785,14.1656,14.1785,16400.0
2005-08-10 13:55:00,21.88,21.89,21.87,21.89,36000.0,14.1721,14.1785,14.1656,14.1785,36000.0
2005-08-10 14:00:00,21.9,21.9,21.87,21.88,37200.0,14.185,14.185,14.1656,14.1721,37200.0
2005-08-10 14:05:00,21.87,21.88,21.85,21.85,33600.0,14.1656,14.1721,14.1526,14.1526,33600.0
2005-08-10 14:10:00,21.85,21.85,21.83,21.85,61200.0,14.1526,14.1526,14.1397,14.1526,61200.0
2005-08-10 14:15:00,21.83,21.85,21.83,21.85,54400.0,14.1397,14.1526,14.1397,14.1526,54400.0
2005-08-10 14:20:00,21.84,21.86,21.83,21.83,40000.0,14.1461,14.1591,14.1397,14.1397,40000.0
2005-08-10 14:25:00,21.83,21.85,21.83,21.83,72000.0,14.1397,14.1526,14.1397,14.1397,72000.0
2005-08-10 14:30:00,21.83,21.85,21.83,21.84,40400.0,14.1397,14.1526,14.1397,14.1461,40400.0
2005-08-10 14:35:00,21.84,21.86,21.84,21.85,32000.0,14.1461,14.1591,14.1461,14.1526,32000.0
2005-08-10 14:40:00,21.85,21.88,21.85,21.88,36400.0,14.1526,14.1721,14.1526,14.1721,36400.0
2005-08-10 14:45:00,21.88,21.88,21.87,21.87,25200.0,14.1721,14.1721,14.1656,14.1656,25200.0
2005-08-10 14:50:00,21.87,21.87,21.85,21.85,21600.0,14.1656,14.1656,14.1526,14.1526,21600.0
2005-08-10 14:55:00,21.85,21.85,21.84,21.85,29600.0,14.1526,14.1526,14.1461,14.1526,29600.0
2005-08-10 15:00:00,21.84,21.85,21.81,21.83,72000.0,14.1461,14.1526,14.1267,14.1397,72000.0
2005-08-10 15:05:00,21.83,21.84,21.83,21.83,57600.0,14.1397,14.1461,14.1397,14.1397,57600.0
2005-08-10 15:10:00,21.83,21.83,21.81,21.82,131600.0,14.1397,14.1397,14.1267,14.1332,131600.0
2005-08-10 15:15:00,21.81,21.82,21.76,21.79,78000.0,14.1267,14.1332,14.0943,14.1138,78000.0
2005-08-10 15:20:00,21.79,21.79,21.77,21.78,36000.0,14.1138,14.1138,14.1008,14.1073,36000.0
2005-08-10 15:25:00,21.78,21.82,21.78,21.82,83200.0,14.1073,14.1332,14.1073,14.1332,83200.0
2005-08-10 15:30:00,21.81,21.87,21.81,21.87,98800.0,14.1267,14.1656,14.1267,14.1656,98800.0
2005-08-10 15:35:00,21.88,21.89,21.85,21.86,56400.0,14.1721,14.1785,14.1526,14.1591,56400.0
2005-08-10 15:40:00,21.85,21.86,21.85,21.85,44800.0,14.1526,14.1591,14.1526,14.1526,44800.0
2005-08-10 15:45:00,21.85,21.89,21.85,21.89,61600.0,14.1526,14.1785,14.1526,14.1785,61600.0
2005-08-10 15:50:00,21.89,21.9,21.85,21.86,94800.0,14.1785,14.185,14.1526,14.1591,94800.0
2005-08-10 15:55:00,21.86,21.86,21.83,21.83,265600.0,14.1591,14.1591,14.1397,14.1397,265600.0
2005-08-11 09:30:00,21.88,21.92,21.88,21.91,44800.0,14.1721,14.198,14.1721,14.1915,44800.0
2005-08-11 09:35:00,21.88,21.93,21.85,21.86,42400.0,14.1721,14.2044,14.1526,14.1591,42400.0
2005-08-11 09:40:00,21.85,21.86,21.8,21.82,60800.0,14.1526,14.1591,14.1202,14.1332,60800.0
2005-08-11 09:45:00,21.82,21.88,21.82,21.84,23600.0,14.1332,14.1721,14.1332,14.1461,23600.0
2005-08-11 09:50:00,21.85,21.89,21.85,21.85,31200.0,14.1526,14.1785,14.1526,14.1526,31200.0
2005-08-11 09:55:00,21.86,21.91,21.83,21.9,38400.0,14.1591,14.1915,14.1397,14.185,38400.0
2005-08-11 10:00:00,21.9,21.93,21.9,21.9,27600.0,14.185,14.2044,14.185,14.185,27600.0
2005-08-11 10:05:00,21.9,21.9,21.86,21.88,31600.0,14.185,14.185,14.1591,14.1721,31600.0
2005-08-11 10:10:00,21.88,21.9,21.83,21.9,25200.0,14.1721,14.185,14.1397,14.185,25200.0
2005-08-11 10:15:00,21.9,21.9,21.86,21.86,38800.0,14.185,14.185,14.1591,14.1591,38800.0
2005-08-11 10:20:00,21.87,21.91,21.84,21.91,32400.0,14.1656,14.1915,14.1461,14.1915,32400.0
2005-08-11 10:25:00,21.91,21.92,21.9,21.91,44400.0,14.1915,14.198,14.185,14.1915,44400.0
2005-08-11 10:30:00,21.91,21.91,21.84,21.87,19200.0,14.1915,14.1915,14.1461,14.1656,19200.0
2005-08-11 10:35:00,21.86,21.86,21.85,21.85,19200.0,14.1591,14.1591,14.1526,14.1526,19200.0
2005-08-11 10:40:00,21.85,21.85,21.82,21.82,16400.0,14.1526,14.1526,14.1332,14.1332,16400.0
2005-08-11 10:45:00,21.82,21.82,21.77,21.78,38800.0,14.1332,14.1332,14.1008,14.1073,38800.0
2005-08-11 10:50:00,21.78,21.8,21.77,21.79,24800.0,14.1073,14.1202,14.1008,14.1138,24800.0
2005-08-11 10:55:00,21.77,21.77,21.75,21.75,51600.0,14.1008,14.1008,14.0879,14.0879,51600.0
2005-08-11 11:00:00,21.77,21.8,21.77,21.8,13200.0,14.1008,14.1202,14.1008,14.1202,13200.0
2005-08-11 11:05:00,21.79,21.8,21.75,21.75,9600.0,14.1138,14.1202,14.0879,14.0879,9600.0
2005-08-11 11:10:00,21.75,21.76,21.72,21.72,26000.0,14.0879,14.0943,14.0684,14.0684,26000.0
2005-08-11 11:15:00,21.72,21.72,21.7,21.71,17200.0,14.0684,14.0684,14.0555,14.0619,17200.0
2005-08-11 11:20:00,21.71,21.74,21.71,21.73,16400.0,14.0619,14.0814,14.0619,14.0749,16400.0
2005-08-11 11:25:00,21.74,21.74,21.72,21.72,16400.0,14.0814,14.0814,14.0684,14.0684,16400.0
2005-08-11 11:30:00,21.72,21.72,21.7,21.7,11600.0,14.0684,14.0684,14.0555,14.0555,11600.0
2005-08-11 11:35:00,21.68,21.68,21.65,21.67,19200.0,14.0425,14.0425,14.0231,14.036,19200.0
2005-08-11 11:40:00,21.67,21.68,21.66,21.67,15200.0,14.036,14.0425,14.0296,14.036,15200.0
2005-08-11 11:45:00,21.68,21.71,21.68,21.71,9200.0,14.0425,14.0619,14.0425,14.0619,9200.0
2005-08-11 11:50:00,21.71,21.72,21.71,21.71,23200.0,14.0619,14.0684,14.0619,14.0619,23200.0
2005-08-11 11:55:00,21.71,21.71,21.7,21.7,13600.0,14.0619,14.0619,14.0555,14.0555,13600.0
2005-08-11 12:00:00,21.68,21.7,21.68,21.7,43200.0,14.0425,14.0555,14.0425,14.0555,43200.0
2005-08-11 12:05:00,21.7,21.7,21.67,21.69,23200.0,14.0555,14.0555,14.036,14.049,23200.0
2005-08-11 12:10:00,21.68,21.69,21.66,21.66,8800.0,14.0425,14.049,14.0296,14.0296,8800.0
2005-08-11 12:15:00,21.66,21.66,21.61,21.61,36000.0,14.0296,14.0296,13.9972,13.9972,36000.0
2005-08-11 12:20:00,21.61,21.63,21.61,21.63,18400.0,13.9972,14.0101,13.9972,14.0101,18400.0
2005-08-11 12:25:00,21.63,21.63,21.62,21.62,12400.0,14.0101,14.0101,14.0036,14.0036,12400.0
2005-08-11 12:30:00,21.62,21.62,21.57,21.59,23200.0,14.0036,14.0036,13.9713,13.9842,23200.0
2005-08-11 12:35:00,21.58,21.59,21.58,21.58,15600.0,13.9777,13.9842,13.9777,13.9777,15600.0
2005-08-11 12:40:00,21.58,21.58,21.57,21.58,18400.0,13.9777,13.9777,13.9713,13.9777,18400.0
2005-08-11 12:45:00,21.58,21.59,21.58,21.59,16400.0,13.9777,13.9842,13.9777,13.9842,16400.0
2005-08-11 12:50:00,21.58,21.59,21.58,21.59,15200.0,13.9777,13.9842,13.9777,13.9842,15200.0
2005-08-11 12:55:00,21.59,21.6,21.59,21.6,12000.0,13.9842,13.9907,13.9842,13.9907,12000.0
2005-08-11 13:00:00,21.6,21.63,21.6,21.63,14800.0,13.9907,14.0101,13.9907,14.0101,14800.0
2005-08-11 13:05:00,21.62,21.68,21.61,21.68,20000.0,14.0036,14.0425,13.9972,14.0425,20000.0
2005-08-11 13:10:00,21.68,21.7,21.68,21.7,2800.0,14.0425,14.0555,14.0425,14.0555,2800.0
2005-08-11 13:15:00,21.69,21.7,21.65,21.65,9600.0,14.049,14.0555,14.0231,14.0231,9600.0
2005-08-11 13:20:00,21.66,21.66,21.66,21.66,2400.0,14.0296,14.0296,14.0296,14.0296,2400.0
2005-08-11 13:25:00,21.66,21.69,21.66,21.69,11200.0,14.0296,14.049,14.0296,14.049,11200.0
2005-08-11 13:30:00,21.69,21.69,21.65,21.68,15600.0,14.049,14.049,14.0231,14.0425,15600.0
2005-08-11 13:35:00,21.67,21.67,21.66,21.66,4000.0,14.036,14.036,14.0296,14.0296,4000.0
2005-08-11 13:40:00,21.66,21.66,21.63,21.63,14400.0,14.0296,14.0296,14.0101,14.0101,14400.0
2005-08-11 13:45:00,21.62,21.64,21.62,21.63,8000.0,14.0036,14.0166,14.0036,14.0101,8000.0
2005-08-11 13:50:00,21.63,21.63,21.63,21.63,11600.0,14.0101,14.0101,14.0101,14.0101,11600.0
2005-08-11 13:55:00,21.63,21.63,21.62,21.62,14000.0,14.0101,14.0101,14.0036,14.0036,14000.0
2005-08-11 14:00:00,21.61,21.61,21.61,21.61,6000.0,13.9972,13.9972,13.9972,13.9972,6000.0
2005-08-11 14:05:00,21.6,21.61,21.6,21.61,13200.0,13.9907,13.9972,13.9907,13.9972,13200.0
2005-08-11 14:10:00,21.61,21.63,21.6,21.6,12400.0,13.9972,14.0101,13.9907,13.9907,12400.0
2005-08-11 14:15:00,21.6,21.6,21.58,21.58,23200.0,13.9907,13.9907,13.9777,13.9777,23200.0
2005-08-11 14:20:00,21.58,21.58,21.58,21.58,23600.0,13.9777,13.9777,13.9777,13.9777,23600.0
2005-08-11 14:25:00,21.58,21.6,21.58,21.6,25200.0,13.9777,13.9907,13.9777,13.9907,25200.0
2005-08-11 14:30:00,21.59,21.6,21.58,21.6,16000.0,13.9842,13.9907,13.9777,13.9907,16000.0
2005-08-11 14:35:00,21.61,21.61,21.58,21.59,21600.0,13.9972,13.9972,13.9777,13.9842,21600.0
2005-08-11 14:40:00,21.58,21.59,21.58,21.58,10800.0,13.9777,13.9842,13.9777,13.9777,10800.0
2005-08-11 14:45:00,21.58,21.59,21.58,21.58,12400.0,13.9777,13.9842,13.9777,13.9777,12400.0
2005-08-11 14:50:00,21.58,21.59,21.58,21.58,20000.0,13.9777,13.9842,13.9777,13.9777,20000.0
2005-08-11 14:55:00,21.58,21.58,21.58,21.58,23600.0,13.9777,13.9777,13.9777,13.9777,23600.0
2005-08-11 15:00:00,21.58,21.58,21.57,21.57,23200.0,13.9777,13.9777,13.9713,13.9713,23200.0
2005-08-11 15:05:00,21.57,21.57,21.57,21.57,16400.0,13.9713,13.9713,13.9713,13.9713,16400.0
2005-08-11 15:10:00,21.57,21.58,21.57,21.58,39200.0,13.9713,13.9777,13.9713,13.9777,39200.0
2005-08-11 15:15:00,21.59,21.64,21.59,21.62,91600.0,13.9842,14.0166,13.9842,14.0036,91600.0
2005-08-11 15:20:00,21.62,21.64,21.61,21.61,20000.0,14.0036,14.0166,13.9972,13.9972,20000.0
2005-08-11 15:25:00,21.61,21.66,21.61,21.64,37600.0,13.9972,14.0296,13.9972,14.0166,37600.0
2005-08-11 15:30:00,21.64,21.64,21.61,21.61,10000.0,14.0166,14.0166,13.9972,13.9972,10000.0
2005-08-11 15:35:00,21.6,21.64,21.6,21.64,94400.0,13.9907,14.0166,13.9907,14.0166,94400.0
2005-08-11 15:40:00,21.63,21.64,21.61,21.61,36000.0,14.0101,14.0166,13.9972,13.9972,36000.0
2005-08-11 15:45:00,21.61,21.63,21.6,21.61,37200.0,13.9972,14.0101,13.9907,13.9972,37200.0
2005-08-11 15:50:00,21.6,21.66,21.6,21.66,66400.0,13.9907,14.0296,13.9907,14.0296,66400.0
2005-08-11 15:55:00,21.66,21.68,21.66,21.67,60800.0,14.0296,14.0425,14.0296,14.036,60800.0
2005-08-12 09:30:00,21.66,21.66,21.66,21.66,43200.0,14.0296,14.0296,14.0296,14.0296,43200.0
2005-08-12 09:35:00,21.66,21.66,21.57,21.6,51600.0,14.0296,14.0296,13.9713,13.9907,51600.0
2005-08-12 09:40:00,21.6,21.61,21.56,21.61,69200.0,13.9907,13.9972,13.9648,13.9972,69200.0
2005-08-12 09:45:00,21.6,21.6,21.55,21.55,8400.0,13.9907,13.9907,13.9583,13.9583,8400.0
2005-08-12 09:50:00,21.54,21.58,21.53,21.58,19200.0,13.9518,13.9777,13.9454,13.9777,19200.0
2005-08-12 09:55:00,21.58,21.61,21.58,21.59,19200.0,13.9777,13.9972,13.9777,13.9842,19200.0
2005-08-12 10:00:00,21.59,21.59,21.59,21.59,10400.0,13.9842,13.9842,13.9842,13.9842,10400.0
2005-08-12 10:05:00,21.6,21.62,21.59,21.59,35600.0,13.9907,14.0036,13.9842,13.9842,35600.0
2005-08-12 10:10:00,21.61,21.62,21.59,21.6,10000.0,13.9972,14.0036,13.9842,13.9907,10000.0
2005-08-12 10:15:00,21.6,21.6,21.59,21.6,30400.0,13.9907,13.9907,13.9842,13.9907,30400.0
2005-08-12 10:20:00,21.59,21.59,21.58,21.58,26800.0,13.9842,13.9842,13.9777,13.9777,26800.0
2005-08-12 10:25:00,21.58,21.59,21.58,21.59,26400.0,13.9777,13.9842,13.9777,13.9842,26400.0
2005-08-12 10:30:00,21.58,21.59,21.57,21.58,14800.0,13.9777,13.9842,13.9713,13.9777,14800.0
2005-08-12 10:35:00,21.56,21.56,21.55,21.55,10800.0,13.9648,13.9648,13.9583,13.9583,10800.0
2005-08-12 10:40:00,21.55,21.55,21.53,21.55,25200.0,13.9583,13.9583,13.9454,13.9583,25200.0
2005-08-12 10:45:00,21.55,21.55,21.54,21.54,10400.0,13.9583,13.9583,13.9518,13.9518,10400.0
2005-08-12 10:50:00,21.55,21.55,21.53,21.53,20400.0,13.9583,13.9583,13.9454,13.9454,20400.0
2005-08-12 10:55:00,21.53,21.53,21.52,21.53,8800.0,13.9454,13.9454,13.9389,13.9454,8800.0
2005-08-12 11:00:00,21.52,21.54,21.52,21.54,8800.0,13.9389,13.9518,13.9389,13.9518,8800.0
2005-08-12 11:05:00,21.54,21.54,21.52,21.52,96800.0,13.9518,13.9518,13.9389,13.9389,96800.0
2005-08-12 11:10:00,21.52,21.53,21.52,21.53,11200.0,13.9389,13.9454,13.9389,13.9454,11200.0
2005-08-12 11:15:00,21.52,21.52,21.48,21.51,29600.0,13.9389,13.9389,13.913,13.9324,29600.0
2005-08-12 11:20:00,21.5,21.5,21.45,21.45,9200.0,13.9259,13.9259,13.8935,13.8935,9200.0
2005-08-12 11:25:00,21.44,21.45,21.43,21.45,14400.0,13.8871,13.8935,13.8806,13.8935,14400.0
2005-08-12 11:30:00,21.44,21.46,21.42,21.46,13200.0,13.8871,13.9,13.8741,13.9,13200.0
2005-08-12 11:35:00,21.47,21.49,21.47,21.48,14400.0,13.9065,13.9194,13.9065,13.913,14400.0
2005-08-12 11:40:00,21.48,21.49,21.47,21.47,18800.0,13.913,13.9194,13.9065,13.9065,18800.0
2005-08-12 11:45:00,21.45,21.46,21.44,21.44,8800.0,13.8935,13.9,13.8871,13.8871,8800.0
2005-08-12 11:50:00,21.44,21.44,21.4,21.4,20000.0,13.8871,13.8871,13.8612,13.8612,20000.0
2005-08-12 11:55:00,21.41,21.43,21.4,21.43,10800.0,13.8676,13.8806,13.8612,13.8806,10800.0
2005-08-12 12:00:00,21.44,21.46,21.36,21.36,22000.0,13.8871,13.9,13.8352,13.8352,22000.0
2005-08-12 12:05:00,21.36,21.36,21.36,21.36,9200.0,13.8352,13.8352,13.8352,13.8352,9200.0
2005-08-12 12:10:00,21.36,21.37,21.36,21.37,3600.0,13.8352,13.8417,13.8352,13.8417,3600.0
2005-08-12 12:15:00,21.36,21.37,21.36,21.37,2800.0,13.8352,13.8417,13.8352,13.8417,2800.0
2005-08-12 12:20:00,21.36,21.36,21.35,21.35,4800.0,13.8352,13.8352,13.8288,13.8288,4800.0
2005-08-12 12:25:00,21.35,21.35,21.32,21.32,6000.0,13.8288,13.8288,13.8093,13.8093,6000.0
2005-08-12 12:30:00,21.31,21.37,21.31,21.37,24000.0,13.8029,13.8417,13.8029,13.8417,24000.0
2005-08-12 12:35:00,21.37,21.38,21.33,21.33,20000.0,13.8417,13.8482,13.8158,13.8158,20000.0
2005-08-12 12:40:00,21.33,21.33,21.32,21.33,21600.0,13.8158,13.8158,13.8093,13.8158,21600.0
2005-08-12 12:45:00,21.33,21.34,21.31,21.31,10000.0,13.8158,13.8223,13.8029,13.8029,10000.0
2005-08-12 12:50:00,21.31,21.31,21.29,21.31,2800.0,13.8029,13.8029,13.7899,13.8029,2800.0
2005-08-12 12:55:00,21.31,21.33,21.31,21.33,10800.0,13.8029,13.8158,13.8029,13.8158,10800.0
2005-08-12 13:00:00,21.34,21.36,21.32,21.32,17200.0,13.8223,13.8352,13.8093,13.8093,17200.0
2005-08-12 13:05:00,21.32,21.33,21.32,21.32,14400.0,13.8093,13.8158,13.8093,13.8093,14400.0
2005-08-12 13:10:00,21.32,21.34,21.32,21.33,18000.0,13.8093,13.8223,13.8093,13.8158,18000.0
2005-08-12 13:15:00,21.34,21.36,21.34,21.34,20800.0,13.8223,13.8352,13.8223,13.8223,20800.0
2005-08-12 13:20:00,21.34,21.35,21.34,21.34,2000.0,13.8223,13.8288,13.8223,13.8223,2000.0
2005-08-12 13:25:00,21.34,21.34,21.33,21.34,10800.0,13.8223,13.8223,13.8158,13.8223,10800.0
2005-08-12 13:30:00,21.34,21.34,21.32,21.33,8000.0,13.8223,13.8223,13.8093,13.8158,8000.0
2005-08-12 13:35:00,21.33,21.33,21.32,21.32,5200.0,13.8158,13.8158,13.8093,13.8093,5200.0
2005-08-12 13:40:00,21.32,21.32,21.3,21.3,17600.0,13.8093,13.8093,13.7964,13.7964,17600.0
2005-08-12 13:45:00,21.3,21.34,21.3,21.34,13200.0,13.7964,13.8223,13.7964,13.8223,13200.0
2005-08-12 13:50:00,21.33,21.34,21.33,21.33,11600.0,13.8158,13.8223,13.8158,13.8158,11600.0
2005-08-12 13:55:00,21.33,21.33,21.33,21.33,400.0,13.8158,13.8158,13.8158,13.8158,400.0
2005-08-12 14:00:00,21.32,21.35,21.32,21.35,16800.0,13.8093,13.8288,13.8093,13.8288,16800.0
2005-08-12 14:05:00,21.35,21.36,21.34,21.35,26000.0,13.8288,13.8352,13.8223,13.8288,26000.0
2005-08-12 14:10:00,21.35,21.35,21.35,21.35,6800.0,13.8288,13.8288,13.8288,13.8288,6800.0
2005-08-12 14:15:00,21.36,21.36,21.36,21.36,22800.0,13.8352,13.8352,13.8352,13.8352,22800.0
2005-08-12 14:20:00,21.37,21.37,21.36,21.36,17600.0,13.8417,13.8417,13.8352,13.8352,17600.0
2005-08-12 14:25:00,21.36,21.37,21.36,21.37,16400.0,13.8352,13.8417,13.8352,13.8417,16400.0
2005-08-12 14:30:00,21.37,21.37,21.37,21.37,10800.0,13.8417,13.8417,13.8417,13.8417,10800.0
2005-08-12 14:35:00,21.37,21.37,21.37,21.37,11200.0,13.8417,13.8417,13.8417,13.8417,11200.0
2005-08-12 14:40:00,21.37,21.37,21.35,21.36,13600.0,13.8417,13.8417,13.8288,13.8352,13600.0
2005-08-12 14:45:00,21.36,21.36,21.36,21.36,4400.0,13.8352,13.8352,13.8352,13.8352,4400.0
2005-08-12 14:50:00,21.36,21.36,21.35,21.36,13200.0,13.8352,13.8352,13.8288,13.8352,13200.0
2005-08-12 14:55:00,21.36,21.37,21.35,21.36,9600.0,13.8352,13.8417,13.8288,13.8352,9600.0
2005-08-12 15:00:00,21.36,21.36,21.33,21.35,18800.0,13.8352,13.8352,13.8158,13.8288,18800.0
2005-08-12 15:05:00,21.35,21.36,21.34,21.36,7200.0,13.8288,13.8352,13.8223,13.8352,7200.0
2005-08-12 15:10:00,21.36,21.36,21.34,21.36,18400.0,13.8352,13.8352,13.8223,13.8352,18400.0
2005-08-12 15:15:00,21.37,21.37,21.36,21.37,18400.0,13.8417,13.8417,13.8352,13.8417,18400.0
2005-08-12 15:20:00,21.37,21.37,21.37,21.37,50400.0,13.8417,13.8417,13.8417,13.8417,50400.0
2005-08-12 15:25:00,21.37,21.45,21.37,21.44,122800.0,13.8417,13.8935,13.8417,13.8871,122800.0
2005-08-12 15:30:00,21.45,21.47,21.41,21.43,42800.0,13.8935,13.9065,13.8676,13.8806,42800.0
2005-08-12 15:35:00,21.42,21.47,21.42,21.47,19200.0,13.8741,13.9065,13.8741,13.9065,19200.0
2005-08-12 15:40:00,21.47,21.48,21.43,21.45,33600.0,13.9065,13.913,13.8806,13.8935,33600.0
2005-08-12 15:45:00,21.45,21.45,21.41,21.41,24000.0,13.8935,13.8935,13.8676,13.8676,24000.0
2005-08-12 15:50:00,21.41,21.43,21.41,21.41,26800.0,13.8676,13.8806,13.8676,13.8676,26800.0
2005-08-12 15:55:00,21.43,21.43,21.39,21.39,23200.0,13.8806,13.8806,13.8547,13.8547,23200.0
2005-08-15 09:30:00,21.41,21.41,21.41,21.41,36800.0,13.8676,13.8676,13.8676,13.8676,36800.0
2005-08-15 09:35:00,21.41,21.48,21.41,21.42,21600.0,13.8676,13.913,13.8676,13.8741,21600.0
2005-08-15 09:40:00,21.44,21.44,21.33,21.35,31600.0,13.8871,13.8871,13.8158,13.8288,31600.0
2005-08-15 09:45:00,21.35,21.39,21.34,21.34,20400.0,13.8288,13.8547,13.8223,13.8223,20400.0
2005-08-15 09:50:00,21.33,21.33,21.33,21.33,14400.0,13.8158,13.8158,13.8158,13.8158,14400.0
2005-08-15 09:55:00,21.33,21.38,21.33,21.38,21600.0,13.8158,13.8482,13.8158,13.8482,21600.0
2005-08-15 10:00:00,21.38,21.38,21.37,21.38,10400.0,13.8482,13.8482,13.8417,13.8482,10400.0
2005-08-15 10:05:00,21.37,21.37,21.35,21.35,21200.0,13.8417,13.8417,13.8288,13.8288,21200.0
2005-08-15 10:10:00,21.35,21.35,21.32,21.32,19200.0,13.8288,13.8288,13.8093,13.8093,19200.0
2005-08-15 10:15:00,21.31,21.31,21.31,21.31,14400.0,13.8029,13.8029,13.8029,13.8029,14400.0
2005-08-15 10:20:00,21.31,21.33,21.31,21.32,11600.0,13.8029,13.8158,13.8029,13.8093,11600.0
2005-08-15 10:25:00,21.32,21.32,21.28,21.28,16000.0,13.8093,13.8093,13.7834,13.7834,16000.0
2005-08-15 10:30:00,21.29,21.34,21.29,21.34,18800.0,13.7899,13.8223,13.7899,13.8223,18800.0
2005-08-15 10:35:00,21.35,21.36,21.35,21.36,16000.0,13.8288,13.8352,13.8288,13.8352,16000.0
2005-08-15 10:40:00,21.36,21.38,21.36,21.38,12400.0,13.8352,13.8482,13.8352,13.8482,12400.0
2005-08-15 10:45:00,21.38,21.38,21.36,21.36,17600.0,13.8482,13.8482,13.8352,13.8352,17600.0
2005-08-15 10:50:00,21.36,21.36,21.35,21.35,5600.0,13.8352,13.8352,13.8288,13.8288,5600.0
2005-08-15 10:55:00,21.35,21.37,21.35,21.37,11600.0,13.8288,13.8417,13.8288,13.8417,11600.0
2005-08-15 11:00:00,21.37,21.4,21.37,21.4,14000.0,13.8417,13.8612,13.8417,13.8612,14000.0
2005-08-15 11:05:00,21.4,21.41,21.4,21.41,4800.0,13.8612,13.8676,13.8612,13.8676,4800.0
2005-08-15 11:10:00,21.41,21.42,21.4,21.42,23200.0,13.8676,13.8741,13.8612,13.8741,23200.0
2005-08-15 11:15:00,21.42,21.46,21.42,21.42,34800.0,13.8741,13.9,13.8741,13.8741,34800.0
2005-08-15 11:20:00,21.42,21.43,21.42,21.42,35200.0,13.8741,13.8806,13.8741,13.8741,35200.0
2005-08-15 11:25:00,21.42,21.42,21.41,21.41,10800.0,13.8741,13.8741,13.8676,13.8676,10800.0
2005-08-15 11:30:00,21.41,21.42,21.41,21.41,10400.0,13.8676,13.8741,13.8676,13.8676,10400.0
2005-08-15 11:35:00,21.41,21.43,21.41,21.43,14000.0,13.8676,13.8806,13.8676,13.8806,14000.0
2005-08-15 11:40:00,21.43,21.44,21.43,21.44,9600.0,13.8806,13.8871,13.8806,13.8871,9600.0
2005-08-15 11:45:00,21.45,21.49,21.45,21.49,19200.0,13.8935,13.9194,13.8935,13.9194,19200.0
2005-08-15 11:50:00,21.49,21.5,21.49,21.5,14400.0,13.9194,13.9259,13.9194,13.9259,14400.0
2005-08-15 11:55:00,21.5,21.52,21.5,21.52,28800.0,13.9259,13.9389,13.9259,13.9389,28800.0
2005-08-15 12:00:00,21.52,21.54,21.52,21.53,36800.0,13.9389,13.9518,13.9389,13.9454,36800.0
2005-08-15 12:05:00,21.52,21.53,21.5,21.5,34800.0,13.9389,13.9454,13.9259,13.9259,34800.0
2005-08-15 12:10:00,21.5,21.52,21.5,21.51,12400.0,13.9259,13.9389,13.9259,13.9324,12400.0
2005-08-15 12:15:00,21.51,21.56,21.51,21.55,26800.0,13.9324,13.9648,13.9324,13.9583,26800.0
2005-08-15 12:20:00,21.54,21.54,21.51,21.53,17200.0,13.9518,13.9518,13.9324,13.9454,17200.0
2005-08-15 12:25:00,21.52,21.55,21.52,21.53,3600.0,13.9389,13.9583,13.9389,13.9454,3600.0
2005-08-15 12:30:00,21.54,21.59,21.54,21.59,16800.0,13.9518,13.9842,13.9518,13.9842,16800.0
2005-08-15 12:35:00,21.59,21.59,21.54,21.55,20000.0,13.9842,13.9842,13.9518,13.9583,20000.0
2005-08-15 12:40:00,21.54,21.56,21.54,21.56,6800.0,13.9518,13.9648,13.9518,13.9648,6800.0
2005-08-15 12:45:00,21.56,21.58,21.56,21.56,5200.0,13.9648,13.9777,13.9648,13.9648,5200.0
2005-08-15 12:50:00,21.57,21.57,21.55,21.55,9200.0,13.9713,13.9713,13.9583,13.9583,9200.0
2005-08-15 12:55:00,21.55,21.55,21.53,21.54,8400.0,13.9583,13.9583,13.9454,13.9518,8400.0
2005-08-15 13:00:00,21.54,21.57,21.54,21.56,16400.0,13.9518,13.9713,13.9518,13.9648,16400.0
2005-08-15 13:05:00,21.56,21.56,21.55,21.55,4800.0,13.9648,13.9648,13.9583,13.9583,4800.0
2005-08-15 13:10:00,21.55,21.56,21.55,21.56,10400.0,13.9583,13.9648,13.9583,13.9648,10400.0
2005-08-15 13:15:00,21.56,21.58,21.55,21.56,56000.0,13.9648,13.9777,13.9583,13.9648,56000.0
2005-08-15 13:20:00,21.55,21.61,21.54,21.58,35200.0,13.9583,13.9972,13.9518,13.9777,35200.0
2005-08-15 13:25:00,21.58,21.58,21.57,21.57,6000.0,13.9777,13.9777,13.9713,13.9713,6000.0
2005-08-15 13:30:00,21.58,21.58,21.56,21.58,30000.0,13.9777,13.9777,13.9648,13.9777,30000.0
2005-08-15 13:35:00,21.58,21.58,21.58,21.58,2800.0,13.9777,13.9777,13.9777,13.9777,2800.0
2005-08-15 13:40:00,21.57,21.58,21.57,21.57,6400.0,13.9713,13.9777,13.9713,13.9713,6400.0
2005-08-15 13:45:00,21.58,21.62,21.58,21.61,10800.0,13.9777,14.0036,13.9777,13.9972,10800.0
2005-08-15 13:50:00,21.61,21.61,21.59,21.6,9600.0,13.9972,13.9972,13.9842,13.9907,9600.0
2005-08-15 13:55:00,21.61,21.61,21.61,21.61,4000.0,13.9972,13.9972,13.9972,13.9972,4000.0
2005-08-15 14:00:00,21.61,21.63,21.61,21.63,9600.0,13.9972,14.0101,13.9972,14.0101,9600.0
2005-08-15 14:05:00,21.63,21.65,21.63,21.63,18400.0,14.0101,14.0231,14.0101,14.0101,18400.0
2005-08-15 14:10:00,21.63,21.63,21.62,21.63,2400.0,14.0101,14.0101,14.0036,14.0101,2400.0
2005-08-15 14:15:00,21.63,21.63,21.6,21.6,16400.0,14.0101,14.0101,13.9907,13.9907,16400.0
2005-08-15 14:20:00,21.6,21.63,21.6,21.61,12800.0,13.9907,14.0101,13.9907,13.9972,12800.0
2005-08-15 14:25:00,21.61,21.64,21.61,21.63,16000.0,13.9972,14.0166,13.9972,14.0101,16000.0
2005-08-15 14:30:00,21.64,21.64,21.61,21.61,13200.0,14.0166,14.0166,13.9972,13.9972,13200.0
2005-08-15 14:35:00,21.61,21.61,21.61,21.61,10400.0,13.9972,13.9972,13.9972,13.9972,10400.0
2005-08-15 14:40:00,21.61,21.63,21.61,21.61,11200.0,13.9972,14.0101,13.9972,13.9972,11200.0
2005-08-15 14:45:00,21.61,21.61,21.61,21.61,2800.0,13.9972,13.9972,13.9972,13.9972,2800.0
2005-08-15 14:50:00,21.62,21.65,21.62,21.65,19600.0,14.0036,14.0231,14.0036,14.0231,19600.0
2005-08-15 14:55:00,21.64,21.64,21.61,21.61,30400.0,14.0166,14.0166,13.9972,13.9972,30400.0
2005-08-15 15:00:00,21.61,21.62,21.59,21.59,31200.0,13.9972,14.0036,13.9842,13.9842,31200.0
2005-08-15 15:05:00,21.59,21.6,21.58,21.58,19600.0,13.9842,13.9907,13.9777,13.9777,19600.0
2005-08-15 15:10:00,21.59,21.59,21.58,21.58,4000.0,13.9842,13.9842,13.9777,13.9777,4000.0
2005-08-15 15:15:00,21.59,21.62,21.59,21.62,8000.0,13.9842,14.0036,13.9842,14.0036,8000.0
2005-08-15 15:20:00,21.62,21.62,21.61,21.61,6000.0,14.0036,14.0036,13.9972,13.9972,6000.0
2005-08-15 15:25:00,21.61,21.61,21.61,21.61,16000.0,13.9972,13.9972,13.9972,13.9972,16000.0
2005-08-15 15:30:00,21.61,21.62,21.6,21.61,15200.0,13.9972,14.0036,13.9907,13.9972,15200.0
2005-08-15 15:35:00,21.6,21.6,21.59,21.59,11600.0,13.9907,13.9907,13.9842,13.9842,11600.0
2005-08-15 15:40:00,21.59,21.59,21.59,21.59,14000.0,13.9842,13.9842,13.9842,13.9842,14000.0
2005-08-15 15:45:00,21.58,21.59,21.56,21.57,114400.0,13.9777,13.9842,13.9648,13.9713,114400.0
2005-08-15 15:50:00,21.57,21.57,21.56,21.57,46000.0,13.9713,13.9713,13.9648,13.9713,46000.0
2005-08-15 15:55:00,21.56,21.58,21.55,21.56,57600.0,13.9648,13.9777,13.9583,13.9648,57600.0
2005-08-16 09:30:00,21.46,21.46,21.3,21.35,125600.0,13.9496,13.9496,13.8456,13.8781,125600.0
2005-08-16 09:35:00,21.36,21.36,21.28,21.28,29600.0,13.8846,13.8846,13.8326,13.8326,29600.0
2005-08-16 09:40:00,21.28,21.31,21.28,21.29,13600.0,13.8326,13.8521,13.8326,13.8391,13600.0
2005-08-16 09:45:00,21.29,21.34,21.28,21.34,28400.0,13.8391,13.8716,13.8326,13.8716,28400.0
2005-08-16 09:50:00,21.34,21.34,21.29,21.32,21600.0,13.8716,13.8716,13.8391,13.8586,21600.0
2005-08-16 09:55:00,21.32,21.32,21.3,21.31,13200.0,13.8586,13.8586,13.8456,13.8521,13200.0
2005-08-16 10:00:00,21.31,21.31,21.3,21.31,12000.0,13.8521,13.8521,13.8456,13.8521,12000.0
2005-08-16 10:05:00,21.31,21.38,21.31,21.38,23200.0,13.8521,13.8976,13.8521,13.8976,23200.0
2005-08-16 10:10:00,21.38,21.38,21.32,21.32,37200.0,13.8976,13.8976,13.8586,13.8586,37200.0
2005-08-16 10:15:00,21.34,21.34,21.28,21.33,87200.0,13.8716,13.8716,13.8326,13.8651,87200.0
2005-08-16 10:20:00,21.34,21.35,21.31,21.33,9200.0,13.8716,13.8781,13.8521,13.8651,9200.0
2005-08-16 10:25:00,21.33,21.34,21.33,21.33,16000.0,13.8651,13.8716,13.8651,13.8651,16000.0
2005-08-16 10:30:00,21.34,21.34,21.3,21.3,25200.0,13.8716,13.8716,13.8456,13.8456,25200.0
2005-08-16 10:35:00,21.31,21.32,21.29,21.32,14400.0,13.8521,13.8586,13.8391,13.8586,14400.0
2005-08-16 10:40:00,21.31,21.31,21.29,21.29,9600.0,13.8521,13.8521,13.8391,13.8391,9600.0
2005-08-16 10:45:00,21.29,21.3,21.25,21.26,45600.0,13.8391,13.8456,13.8131,13.8196,45600.0
2005-08-16 10:50:00,21.26,21.27,21.25,21.27,9600.0,13.8196,13.8261,13.8131,13.8261,9600.0
2005-08-16 10:55:00,21.27,21.27,21.24,21.24,67600.0,13.8261,13.8261,13.8066,13.8066,67600.0
2005-08-16 11:00:00,21.23,21.23,21.2,21.2,6000.0,13.8001,13.8001,13.7806,13.7806,6000.0
2005-08-16 11:05:00,21.22,21.22,21.21,21.21,20800.0,13.7936,13.7936,13.7871,13.7871,20800.0
2005-08-16 11:10:00,21.21,21.21,21.19,21.19,20000.0,13.7871,13.7871,13.7741,13.7741,20000.0
2005-08-16 11:15:00,21.19,21.2,21.19,21.2,51600.0,13.7741,13.7806,13.7741,13.7806,51600.0
2005-08-16 11:20:00,21.2,21.21,21.2,21.21,10000.0,13.7806,13.7871,13.7806,13.7871,10000.0
2005-08-16 11:25:00,21.21,21.21,21.19,21.2,21600.0,13.7871,13.7871,13.7741,13.7806,21600.0
2005-08-16 11:30:00,21.21,21.22,21.2,21.21,16800.0,13.7871,13.7936,13.7806,13.7871,16800.0
2005-08-16 11:35:00,21.21,21.22,21.21,21.22,12400.0,13.7871,13.7936,13.7871,13.7936,12400.0
2005-08-16 11:40:00,21.22,21.24,21.22,21.24,21600.0,13.7936,13.8066,13.7936,13.8066,21600.0
2005-08-16 11:45:00,21.24,21.25,21.23,21.24,16800.0,13.8066,13.8131,13.8001,13.8066,16800.0
2005-08-16 11:50:00,21.25,21.25,21.23,21.24,12000.0,13.8131,13.8131,13.8001,13.8066,12000.0
2005-08-16 11:55:00,21.24,21.24,21.21,21.22,16000.0,13.8066,13.8066,13.7871,13.7936,16000.0
2005-08-16 12:00:00,21.23,21.23,21.22,21.23,5200.0,13.8001,13.8001,13.7936,13.8001,5200.0
2005-08-16 12:05:00,21.23,21.23,21.22,21.22,8000.0,13.8001,13.8001,13.7936,13.7936,8000.0
2005-08-16 12:10:00,21.22,21.23,21.21,21.21,18000.0,13.7936,13.8001,13.7871,13.7871,18000.0
2005-08-16 12:15:00,21.21,21.22,21.21,21.22,8400.0,13.7871,13.7936,13.7871,13.7936,8400.0
2005-08-16 12:20:00,21.22,21.22,21.18,21.19,7600.0,13.7936,13.7936,13.7676,13.7741,7600.0
2005-08-16 12:25:00,21.18,21.19,21.18,21.19,7600.0,13.7676,13.7741,13.7676,13.7741,7600.0
2005-08-16 12:30:00,21.19,21.21,21.19,21.21,19600.0,13.7741,13.7871,13.7741,13.7871,19600.0
2005-08-16 12:35:00,21.21,21.21,21.2,21.21,4800.0,13.7871,13.7871,13.7806,13.7871,4800.0
2005-08-16 12:40:00,21.2,21.2,21.2,21.2,4400.0,13.7806,13.7806,13.7806,13.7806,4400.0
2005-08-16 12:45:00,21.2,21.2,21.19,21.2,5200.0,13.7806,13.7806,13.7741,13.7806,5200.0
2005-08-16 12:50:00,21.19,21.2,21.19,21.2,1200.0,13.7741,13.7806,13.7741,13.7806,1200.0
2005-08-16 12:55:00,21.2,21.2,21.19,21.2,7200.0,13.7806,13.7806,13.7741,13.7806,7200.0
2005-08-16 13:00:00,21.2,21.21,21.2,21.21,7200.0,13.7806,13.7871,13.7806,13.7871,7200.0
2005-08-16 13:05:00,21.21,21.21,21.2,21.2,4800.0,13.7871,13.7871,13.7806,13.7806,4800.0
2005-08-16 13:10:00,21.2,21.2,21.2,21.2,5200.0,13.7806,13.7806,13.7806,13.7806,5200.0
2005-08-16 13:15:00,21.2,21.2,21.18,21.19,4800.0,13.7806,13.7806,13.7676,13.7741,4800.0
2005-08-16 13:20:00,21.19,21.19,21.18,21.18,12400.0,13.7741,13.7741,13.7676,13.7676,12400.0
2005-08-16 13:25:00,21.19,21.19,21.18,21.18,4000.0,13.7741,13.7741,13.7676,13.7676,4000.0
2005-08-16 13:30:00,21.18,21.18,21.16,21.17,6800.0,13.7676,13.7676,13.7546,13.7611,6800.0
2005-08-16 13:35:00,21.16,21.16,21.14,21.14,15600.0,13.7546,13.7546,13.7416,13.7416,15600.0
2005-08-16 13:40:00,21.14,21.15,21.13,21.15,28800.0,13.7416,13.7481,13.7351,13.7481,28800.0
2005-08-16 13:45:00,21.15,21.15,21.13,21.14,26000.0,13.7481,13.7481,13.7351,13.7416,26000.0
2005-08-16 13:50:00,21.14,21.14,21.13,21.13,4400.0,13.7416,13.7416,13.7351,13.7351,4400.0
2005-08-16 13:55:00,21.12,21.13,21.11,21.11,14000.0,13.7286,13.7351,13.7221,13.7221,14000.0
2005-08-16 14:00:00,21.11,21.12,21.11,21.12,9600.0,13.7221,13.7286,13.7221,13.7286,9600.0
2005-08-16 14:05:00,21.12,21.12,21.09,21.09,6400.0,13.7286,13.7286,13.7091,13.7091,6400.0
2005-08-16 14:10:00,21.09,21.1,21.08,21.1,23600.0,13.7091,13.7156,13.7026,13.7156,23600.0
2005-08-16 14:15:00,21.09,21.09,21.04,21.06,60400.0,13.7091,13.7091,13.6766,13.6896,60400.0
2005-08-16 14:20:00,21.06,21.09,21.05,21.07,22000.0,13.6896,13.7091,13.6831,13.6961,22000.0
2005-08-16 14:25:00,21.08,21.08,21.07,21.07,24000.0,13.7026,13.7026,13.6961,13.6961,24000.0
2005-08-16 14:30:00,21.07,21.09,21.07,21.09,22800.0,13.6961,13.7091,13.6961,13.7091,22800.0
2005-08-16 14:35:00,21.09,21.09,21.08,21.09,8400.0,13.7091,13.7091,13.7026,13.7091,8400.0
2005-08-16 14:40:00,21.09,21.11,21.09,21.11,18800.0,13.7091,13.7221,13.7091,13.7221,18800.0
2005-08-16 14:45:00,21.11,21.11,21.1,21.1,9600.0,13.7221,13.7221,13.7156,13.7156,9600.0
2005-08-16 14:50:00,21.09,21.09,21.08,21.08,5600.0,13.7091,13.7091,13.7026,13.7026,5600.0
2005-08-16 14:55:00,21.08,21.1,21.08,21.1,16400.0,13.7026,13.7156,13.7026,13.7156,16400.0
2005-08-16 15:00:00,21.1,21.13,21.1,21.12,50400.0,13.7156,13.7351,13.7156,13.7286,50400.0
2005-08-16 15:05:00,21.11,21.11,21.09,21.1,8800.0,13.7221,13.7221,13.7091,13.7156,8800.0
2005-08-16 15:10:00,21.11,21.11,21.08,21.08,11200.0,13.7221,13.7221,13.7026,13.7026,11200.0
2005-08-16 15:15:00,21.08,21.1,21.08,21.09,35600.0,13.7026,13.7156,13.7026,13.7091,35600.0
2005-08-16 15:20:00,21.1,21.1,21.02,21.02,52800.0,13.7156,13.7156,13.6636,13.6636,52800.0
2005-08-16 15:25:00,21.02,21.04,21.02,21.04,35600.0,13.6636,13.6766,13.6636,13.6766,35600.0
2005-08-16 15:30:00,21.04,21.04,21.0,21.0,64800.0,13.6766,13.6766,13.6506,13.6506,64800.0
2005-08-16 15:35:00,21.01,21.01,20.93,20.93,114800.0,13.6571,13.6571,13.6051,13.6051,114800.0
2005-08-16 15:40:00,20.93,20.96,20.93,20.94,177200.0,13.6051,13.6246,13.6051,13.6116,177200.0
2005-08-16 15:45:00,20.94,21.0,20.94,21.0,66000.0,13.6116,13.6506,13.6116,13.6506,66000.0
2005-08-16 15:50:00,21.0,21.0,20.99,20.99,44400.0,13.6506,13.6506,13.6441,13.6441,44400.0
2005-08-16 15:55:00,20.99,21.0,20.98,21.0,44400.0,13.6441,13.6506,13.6376,13.6506,44400.0
2005-08-17 09:30:00,20.95,20.95,20.78,20.82,84800.0,13.6181,13.6181,13.5076,13.5336,84800.0
2005-08-17 09:35:00,20.83,20.86,20.7,20.71,214000.0,13.5401,13.5596,13.4556,13.4621,214000.0
2005-08-17 09:40:00,20.71,20.79,20.71,20.77,86400.0,13.4621,13.5141,13.4621,13.5011,86400.0
2005-08-17 09:45:00,20.77,20.78,20.73,20.78,30000.0,13.5011,13.5076,13.4751,13.5076,30000.0
2005-08-17 09:50:00,20.79,20.8,20.75,20.78,52400.0,13.5141,13.5206,13.4881,13.5076,52400.0
2005-08-17 09:55:00,20.78,20.82,20.77,20.77,78800.0,13.5076,13.5336,13.5011,13.5011,78800.0
2005-08-17 10:00:00,20.76,20.79,20.75,20.78,75600.0,13.4946,13.5141,13.4881,13.5076,75600.0
2005-08-17 10:05:00,20.78,20.8,20.78,20.79,42000.0,13.5076,13.5206,13.5076,13.5141,42000.0
2005-08-17 10:10:00,20.81,20.81,20.79,20.79,55600.0,13.5271,13.5271,13.5141,13.5141,55600.0
2005-08-17 10:15:00,20.79,20.85,20.79,20.83,35200.0,13.5141,13.5531,13.5141,13.5401,35200.0
2005-08-17 10:20:00,20.84,20.86,20.84,20.86,54400.0,13.5466,13.5596,13.5466,13.5596,54400.0
2005-08-17 10:25:00,20.86,20.86,20.85,20.85,13200.0,13.5596,13.5596,13.5531,13.5531,13200.0
2005-08-17 10:30:00,20.85,20.85,20.79,20.81,44400.0,13.5531,13.5531,13.5141,13.5271,44400.0
2005-08-17 10:35:00,20.81,20.86,20.81,20.86,30800.0,13.5271,13.5596,13.5271,13.5596,30800.0
2005-08-17 10:40:00,20.86,20.87,20.85,20.85,27600.0,13.5596,13.5661,13.5531,13.5531,27600.0
2005-08-17 10:45:00,20.86,20.89,20.86,20.89,76400.0,13.5596,13.5791,13.5596,13.5791,76400.0
2005-08-17 10:50:00,20.89,20.89,20.86,20.87,24800.0,13.5791,13.5791,13.5596,13.5661,24800.0
2005-08-17 10:55:00,20.89,20.9,20.88,20.9,18400.0,13.5791,13.5856,13.5726,13.5856,18400.0
2005-08-17 11:00:00,20.9,20.91,20.89,20.91,48800.0,13.5856,13.5921,13.5791,13.5921,48800.0
2005-08-17 11:05:00,20.91,20.93,20.91,20.93,15600.0,13.5921,13.6051,13.5921,13.6051,15600.0
2005-08-17 11:10:00,20.91,20.94,20.91,20.92,24800.0,13.5921,13.6116,13.5921,13.5986,24800.0
2005-08-17 11:15:00,20.93,20.97,20.93,20.95,15200.0,13.6051,13.6311,13.6051,13.6181,15200.0
2005-08-17 11:20:00,20.96,20.96,20.93,20.94,8800.0,13.6246,13.6246,13.6051,13.6116,8800.0
2005-08-17 11:25:00,20.94,20.96,20.94,20.96,11200.0,13.6116,13.6246,13.6116,13.6246,11200.0
2005-08-17 11:30:00,20.96,20.96,20.95,20.95,14800.0,13.6246,13.6246,13.6181,13.6181,14800.0
2005-08-17 11:35:00,20.95,20.95,20.95,20.95,10400.0,13.6181,13.6181,13.6181,13.6181,10400.0
2005-08-17 11:40:00,20.95,20.95,20.92,20.92,10000.0,13.6181,13.6181,13.5986,13.5986,10000.0
2005-08-17 11:45:00,20.92,20.92,20.92,20.92,24000.0,13.5986,13.5986,13.5986,13.5986,24000.0
2005-08-17 11:50:00,20.92,20.92,20.9,20.9,23200.0,13.5986,13.5986,13.5856,13.5856,23200.0
2005-08-17 11:55:00,20.9,20.91,20.9,20.9,14400.0,13.5856,13.5921,13.5856,13.5856,14400.0
2005-08-17 12:00:00,20.9,20.9,20.89,20.89,6800.0,13.5856,13.5856,13.5791,13.5791,6800.0
2005-08-17 12:05:00,20.89,20.91,20.89,20.91,15200.0,13.5791,13.5921,13.5791,13.5921,15200.0
2005-08-17 12:10:00,20.91,20.91,20.9,20.9,2400.0,13.5921,13.5921,13.5856,13.5856,2400.0
2005-08-17 12:15:00,20.9,20.94,20.9,20.94,12400.0,13.5856,13.6116,13.5856,13.6116,12400.0
2005-08-17 12:20:00,20.95,20.95,20.93,20.94,17600.0,13.6181,13.6181,13.6051,13.6116,17600.0
2005-08-17 12:25:00,20.94,20.95,20.94,20.94,7200.0,13.6116,13.6181,13.6116,13.6116,7200.0
2005-08-17 12:30:00,20.95,20.97,20.95,20.97,4000.0,13.6181,13.6311,13.6181,13.6311,4000.0
2005-08-17 12:35:00,20.97,20.97,20.95,20.95,6400.0,13.6311,13.6311,13.6181,13.6181,6400.0
2005-08-17 12:40:00,20.95,20.95,20.94,20.95,6800.0,13.6181,13.6181,13.6116,13.6181,6800.0
2005-08-17 12:45:00,20.95,20.96,20.95,20.96,2400.0,13.6181,13.6246,13.6181,13.6246,2400.0
2005-08-17 12:50:00,20.95,20.96,20.94,20.95,12800.0,13.6181,13.6246,13.6116,13.6181,12800.0
2005-08-17 12:55:00,20.96,20.99,20.96,20.98,33600.0,13.6246,13.6441,13.6246,13.6376,33600.0
2005-08-17 13:00:00,20.98,20.98,20.96,20.97,11200.0,13.6376,13.6376,13.6246,13.6311,11200.0
2005-08-17 13:05:00,20.97,20.97,20.97,20.97,800.0,13.6311,13.6311,13.6311,13.6311,800.0
2005-08-17 13:10:00,20.97,20.97,20.97,20.97,7200.0,13.6311,13.6311,13.6311,13.6311,7200.0
2005-08-17 13:15:00,20.97,20.97,20.95,20.96,5200.0,13.6311,13.6311,13.6181,13.6246,5200.0
2005-08-17 13:20:00,20.96,20.99,20.96,20.99,8800.0,13.6246,13.6441,13.6246,13.6441,8800.0
2005-08-17 13:25:00,20.99,20.99,20.99,20.99,1200.0,13.6441,13.6441,13.6441,13.6441,1200.0
2005-08-17 13:30:00,21.0,21.03,20.99,21.03,46400.0,13.6506,13.6701,13.6441,13.6701,46400.0
2005-08-17 13:35:00,21.02,21.04,21.0,21.03,28400.0,13.6636,13.6766,13.6506,13.6701,28400.0
2005-08-17 13:40:00,21.03,21.03,21.0,21.02,7600.0,13.6701,13.6701,13.6506,13.6636,7600.0
2005-08-17 13:45:00,21.02,21.02,21.02,21.02,8000.0,13.6636,13.6636,13.6636,13.6636,8000.0
2005-08-17 13:50:00,21.02,21.02,21.02,21.02,5200.0,13.6636,13.6636,13.6636,13.6636,5200.0
2005-08-17 13:55:00,21.02,21.05,21.02,21.05,12800.0,13.6636,13.6831,13.6636,13.6831,12800.0
2005-08-17 14:00:00,21.05,21.08,21.05,21.08,37200.0,13.6831,13.7026,13.6831,13.7026,37200.0
2005-08-17 14:05:00,21.08,21.08,21.05,21.05,20400.0,13.7026,13.7026,13.6831,13.6831,20400.0
2005-08-17 14:10:00,21.05,21.05,21.02,21.03,18000.0,13.6831,13.6831,13.6636,13.6701,18000.0
2005-08-17 14:15:00,21.03,21.07,21.03,21.07,29200.0,13.6701,13.6961,13.6701,13.6961,29200.0
2005-08-17 14:20:00,21.08,21.09,21.07,21.08,32800.0,13.7026,13.7091,13.6961,13.7026,32800.0
2005-08-17 14:25:00,21.09,21.11,21.08,21.09,14800.0,13.7091,13.7221,13.7026,13.7091,14800.0
2005-08-17 14:30:00,21.09,21.09,21.08,21.08,14400.0,13.7091,13.7091,13.7026,13.7026,14400.0
2005-08-17 14:35:00,21.07,21.07,21.06,21.06,2400.0,13.6961,13.6961,13.6896,13.6896,2400.0
2005-08-17 14:40:00,21.06,21.06,20.98,21.02,37600.0,13.6896,13.6896,13.6376,13.6636,37600.0
2005-08-17 14:45:00,21.02,21.04,21.02,21.04,6000.0,13.6636,13.6766,13.6636,13.6766,6000.0
2005-08-17 14:50:00,21.04,21.04,21.02,21.03,20000.0,13.6766,13.6766,13.6636,13.6701,20000.0
2005-08-17 14:55:00,21.03,21.03,21.0,21.01,21200.0,13.6701,13.6701,13.6506,13.6571,21200.0
2005-08-17 15:00:00,21.01,21.03,21.01,21.03,34800.0,13.6571,13.6701,13.6571,13.6701,34800.0
2005-08-17 15:05:00,21.04,21.06,21.04,21.06,7600.0,13.6766,13.6896,13.6766,13.6896,7600.0
2005-08-17 15:10:00,21.06,21.07,21.05,21.06,13600.0,13.6896,13.6961,13.6831,13.6896,13600.0
2005-08-17 15:15:00,21.06,21.07,21.06,21.07,7600.0,13.6896,13.6961,13.6896,13.6961,7600.0
2005-08-17 15:20:00,21.07,21.07,21.05,21.05,7200.0,13.6961,13.6961,13.6831,13.6831,7200.0
2005-08-17 15:25:00,21.04,21.04,21.0,21.01,24400.0,13.6766,13.6766,13.6506,13.6571,24400.0
2005-08-17 15:30:00,21.01,21.02,21.0,21.0,37600.0,13.6571,13.6636,13.6506,13.6506,37600.0
2005-08-17 15:35:00,21.0,21.01,21.0,21.0,45200.0,13.6506,13.6571,13.6506,13.6506,45200.0
2005-08-17 15:40:00,21.01,21.04,21.0,21.0,63600.0,13.6571,13.6766,13.6506,13.6506,63600.0
2005-08-17 15:45:00,21.01,21.02,21.01,21.01,14000.0,13.6571,13.6636,13.6571,13.6571,14000.0
2005-08-17 15:50:00,21.01,21.01,21.01,21.01,10400.0,13.6571,13.6571,13.6571,13.6571,10400.0
2005-08-17 15:55:00,21.01,21.01,20.99,21.0,37200.0,13.6571,13.6571,13.6441,13.6506,37200.0
2005-08-18 09:30:00,20.98,21.04,20.98,21.04,24000.0,13.6376,13.6766,13.6376,13.6766,24000.0
2005-08-18 09:35:00,21.03,21.03,20.93,20.98,44400.0,13.6701,13.6701,13.6051,13.6376,44400.0
2005-08-18 09:40:00,20.97,20.97,20.94,20.94,8800.0,13.6311,13.6311,13.6116,13.6116,8800.0
2005-08-18 09:45:00,20.95,20.95,20.92,20.92,12400.0,13.6181,13.6181,13.5986,13.5986,12400.0
2005-08-18 09:50:00,20.91,20.91,20.88,20.89,53600.0,13.5921,13.5921,13.5726,13.5791,53600.0
2005-08-18 09:55:00,20.89,20.94,20.89,20.93,40400.0,13.5791,13.6116,13.5791,13.6051,40400.0
2005-08-18 10:00:00,20.94,20.94,20.9,20.9,22400.0,13.6116,13.6116,13.5856,13.5856,22400.0
2005-08-18 10:05:00,20.93,20.94,20.9,20.92,36000.0,13.6051,13.6116,13.5856,13.5986,36000.0
2005-08-18 10:10:00,20.92,20.92,20.91,20.92,10000.0,13.5986,13.5986,13.5921,13.5986,10000.0
2005-08-18 10:15:00,20.92,20.93,20.88,20.93,25600.0,13.5986,13.6051,13.5726,13.6051,25600.0
2005-08-18 10:20:00,20.93,20.99,20.93,20.98,26400.0,13.6051,13.6441,13.6051,13.6376,26400.0
2005-08-18 10:25:00,20.98,21.0,20.98,21.0,5600.0,13.6376,13.6506,13.6376,13.6506,5600.0
2005-08-18 10:30:00,21.01,21.05,21.0,21.05,32000.0,13.6571,13.6831,13.6506,13.6831,32000.0
2005-08-18 10:35:00,21.05,21.06,21.01,21.01,26800.0,13.6831,13.6896,13.6571,13.6571,26800.0
2005-08-18 10:40:00,21.0,21.02,21.0,21.0,16400.0,13.6506,13.6636,13.6506,13.6506,16400.0
2005-08-18 10:45:00,21.01,21.04,21.0,21.02,36800.0,13.6571,13.6766,13.6506,13.6636,36800.0
2005-08-18 10:50:00,21.03,21.03,20.96,20.96,26400.0,13.6701,13.6701,13.6246,13.6246,26400.0
2005-08-18 10:55:00,20.96,20.98,20.96,20.98,7200.0,13.6246,13.6376,13.6246,13.6376,7200.0
2005-08-18 11:00:00,20.98,20.98,20.94,20.95,26000.0,13.6376,13.6376,13.6116,13.6181,26000.0
2005-08-18 11:05:00,20.96,20.98,20.96,20.98,14000.0,13.6246,13.6376,13.6246,13.6376,14000.0
2005-08-18 11:10:00,20.99,21.0,20.98,21.0,16800.0,13.6441,13.6506,13.6376,13.6506,16800.0
2005-08-18 11:15:00,21.0,21.0,20.97,20.99,19200.0,13.6506,13.6506,13.6311,13.6441,19200.0
2005-08-18 11:20:00,20.98,20.98,20.97,20.97,15600.0,13.6376,13.6376,13.6311,13.6311,15600.0
2005-08-18 11:25:00,20.97,21.0,20.97,21.0,11600.0,13.6311,13.6506,13.6311,13.6506,11600.0
2005-08-18 11:30:00,21.0,21.0,20.99,20.99,14000.0,13.6506,13.6506,13.6441,13.6441,14000.0
2005-08-18 11:35:00,21.0,21.0,20.99,20.99,10000.0,13.6506,13.6506,13.6441,13.6441,10000.0
2005-08-18 11:40:00,20.99,21.01,20.99,21.0,13200.0,13.6441,13.6571,13.6441,13.6506,13200.0
2005-08-18 11:45:00,20.99,20.99,20.99,20.99,3600.0,13.6441,13.6441,13.6441,13.6441,3600.0
2005-08-18 11:50:00,20.99,21.0,20.99,21.0,14000.0,13.6441,13.6506,13.6441,13.6506,14000.0
2005-08-18 11:55:00,20.99,20.99,20.98,20.98,11600.0,13.6441,13.6441,13.6376,13.6376,11600.0
2005-08-18 12:00:00,20.98,21.0,20.98,21.0,21600.0,13.6376,13.6506,13.6376,13.6506,21600.0
2005-08-18 12:05:00,21.0,21.02,21.0,21.02,7600.0,13.6506,13.6636,13.6506,13.6636,7600.0
2005-08-18 12:10:00,21.02,21.04,21.02,21.04,6800.0,13.6636,13.6766,13.6636,13.6766,6800.0
2005-08-18 12:15:00,21.04,21.04,21.02,21.03,5200.0,13.6766,13.6766,13.6636,13.6701,5200.0
2005-08-18 12:20:00,21.03,21.03,21.02,21.02,8400.0,13.6701,13.6701,13.6636,13.6636,8400.0
2005-08-18 12:25:00,21.02,21.03,21.02,21.03,6800.0,13.6636,13.6701,13.6636,13.6701,6800.0
2005-08-18 12:30:00,21.03,21.03,21.03,21.03,10400.0,13.6701,13.6701,13.6701,13.6701,10400.0
2005-08-18 12:35:00,21.03,21.05,21.03,21.05,7600.0,13.6701,13.6831,13.6701,13.6831,7600.0
2005-08-18 12:40:00,21.05,21.05,21.03,21.03,16800.0,13.6831,13.6831,13.6701,13.6701,16800.0
2005-08-18 12:45:00,21.03,21.03,21.03,21.03,6400.0,13.6701,13.6701,13.6701,13.6701,6400.0
2005-08-18 12:50:00,21.03,21.03,21.03,21.03,3600.0,13.6701,13.6701,13.6701,13.6701,3600.0
2005-08-18 12:55:00,21.04,21.05,21.04,21.05,7200.0,13.6766,13.6831,13.6766,13.6831,7200.0
2005-08-18 13:00:00,21.05,21.05,21.04,21.04,22000.0,13.6831,13.6831,13.6766,13.6766,22000.0
2005-08-18 13:05:00,21.04,21.04,21.04,21.04,3200.0,13.6766,13.6766,13.6766,13.6766,3200.0
2005-08-18 13:10:00,21.04,21.04,21.03,21.03,4800.0,13.6766,13.6766,13.6701,13.6701,4800.0
2005-08-18 13:15:00,21.03,21.05,21.03,21.05,17200.0,13.6701,13.6831,13.6701,13.6831,17200.0
2005-08-18 13:20:00,21.04,21.07,21.04,21.07,10000.0,13.6766,13.6961,13.6766,13.6961,10000.0
2005-08-18 13:25:00,21.07,21.16,21.07,21.16,65200.0,13.6961,13.7546,13.6961,13.7546,65200.0
2005-08-18 13:30:00,21.16,21.16,21.09,21.09,28800.0,13.7546,13.7546,13.7091,13.7091,28800.0
2005-08-18 13:35:00,21.09,21.11,21.08,21.08,16800.0,13.7091,13.7221,13.7026,13.7026,16800.0
2005-08-18 13:40:00,21.08,21.1,21.08,21.1,7600.0,13.7026,13.7156,13.7026,13.7156,7600.0
2005-08-18 13:45:00,21.1,21.1,21.09,21.09,10800.0,13.7156,13.7156,13.7091,13.7091,10800.0
2005-08-18 13:50:00,21.09,21.09,21.08,21.09,18000.0,13.7091,13.7091,13.7026,13.7091,18000.0
2005-08-18 13:55:00,21.09,21.11,21.09,21.09,6400.0,13.7091,13.7221,13.7091,13.7091,6400.0
2005-08-18 14:00:00,21.09,21.09,21.09,21.09,20800.0,13.7091,13.7091,13.7091,13.7091,20800.0
2005-08-18 14:05:00,21.09,21.1,21.09,21.1,17200.0,13.7091,13.7156,13.7091,13.7156,17200.0
2005-08-18 14:10:00,21.1,21.1,21.09,21.09,8800.0,13.7156,13.7156,13.7091,13.7091,8800.0
2005-08-18 14:15:00,21.1,21.1,21.08,21.08,15200.0,13.7156,13.7156,13.7026,13.7026,15200.0
2005-08-18 14:20:00,21.08,21.08,21.05,21.05,10400.0,13.7026,13.7026,13.6831,13.6831,10400.0
2005-08-18 14:25:00,21.05,21.06,21.01,21.01,65600.0,13.6831,13.6896,13.6571,13.6571,65600.0
2005-08-18 14:30:00,21.0,21.06,20.98,21.06,40400.0,13.6506,13.6896,13.6376,13.6896,40400.0
2005-08-18 14:35:00,21.06,21.1,21.06,21.08,36800.0,13.6896,13.7156,13.6896,13.7026,36800.0
2005-08-18 14:40:00,21.09,21.1,21.09,21.1,16000.0,13.7091,13.7156,13.7091,13.7156,16000.0
2005-08-18 14:45:00,21.1,21.11,21.07,21.07,21600.0,13.7156,13.7221,13.6961,13.6961,21600.0
2005-08-18 14:50:00,21.07,21.09,21.06,21.09,11200.0,13.6961,13.7091,13.6896,13.7091,11200.0
2005-08-18 14:55:00,21.09,21.11,21.09,21.1,32000.0,13.7091,13.7221,13.7091,13.7156,32000.0
2005-08-18 15:00:00,21.1,21.1,21.07,21.07,48400.0,13.7156,13.7156,13.6961,13.6961,48400.0
2005-08-18 15:05:00,21.07,21.08,21.07,21.07,20800.0,13.6961,13.7026,13.6961,13.6961,20800.0
2005-08-18 15:10:00,21.07,21.11,21.07,21.09,34000.0,13.6961,13.7221,13.6961,13.7091,34000.0
2005-08-18 15:15:00,21.09,21.09,21.06,21.07,24400.0,13.7091,13.7091,13.6896,13.6961,24400.0
2005-08-18 15:20:00,21.07,21.08,21.07,21.08,32800.0,13.6961,13.7026,13.6961,13.7026,32800.0
2005-08-18 15:25:00,21.08,21.08,21.08,21.08,33200.0,13.7026,13.7026,13.7026,13.7026,33200.0
2005-08-18 15:30:00,21.08,21.09,21.08,21.08,35600.0,13.7026,13.7091,13.7026,13.7026,35600.0
2005-08-18 15:35:00,21.08,21.09,21.08,21.08,15600.0,13.7026,13.7091,13.7026,13.7026,15600.0
2005-08-18 15:40:00,21.08,21.1,21.08,21.1,28800.0,13.7026,13.7156,13.7026,13.7156,28800.0
2005-08-18 15:45:00,21.1,21.13,21.09,21.1,43600.0,13.7156,13.7351,13.7091,13.7156,43600.0
2005-08-18 15:50:00,21.1,21.11,21.09,21.11,53200.0,13.7156,13.7221,13.7091,13.7221,53200.0
2005-08-18 15:55:00,21.11,21.11,21.08,21.1,51600.0,13.7221,13.7221,13.7026,13.7156,51600.0
2005-08-19 09:30:00,21.25,21.25,21.25,21.25,62400.0,13.8131,13.8131,13.8131,13.8131,62400.0
2005-08-19 09:35:00,21.25,21.25,21.2,21.2,16800.0,13.8131,13.8131,13.7806,13.7806,16800.0
2005-08-19 09:40:00,21.2,21.21,21.18,21.21,17600.0,13.7806,13.7871,13.7676,13.7871,17600.0
2005-08-19 09:45:00,21.22,21.22,21.2,21.21,12800.0,13.7936,13.7936,13.7806,13.7871,12800.0
2005-08-19 09:50:00,21.21,21.21,21.18,21.19,13600.0,13.7871,13.7871,13.7676,13.7741,13600.0
2005-08-19 09:55:00,21.19,21.2,21.14,21.15,20000.0,13.7741,13.7806,13.7416,13.7481,20000.0
2005-08-19 10:00:00,21.17,21.24,21.17,21.22,36400.0,13.7611,13.8066,13.7611,13.7936,36400.0
2005-08-19 10:05:00,21.22,21.25,21.21,21.25,14800.0,13.7936,13.8131,13.7871,13.8131,14800.0
2005-08-19 10:10:00,21.25,21.25,21.23,21.23,46000.0,13.8131,13.8131,13.8001,13.8001,46000.0
2005-08-19 10:15:00,21.23,21.25,21.23,21.25,41200.0,13.8001,13.8131,13.8001,13.8131,41200.0
2005-08-19 10:20:00,21.24,21.26,21.23,21.24,68000.0,13.8066,13.8196,13.8001,13.8066,68000.0
2005-08-19 10:25:00,21.24,21.25,21.23,21.25,39200.0,13.8066,13.8131,13.8001,13.8131,39200.0
2005-08-19 10:30:00,21.25,21.25,21.24,21.25,31600.0,13.8131,13.8131,13.8066,13.8131,31600.0
2005-08-19 10:35:00,21.25,21.25,21.24,21.24,11600.0,13.8131,13.8131,13.8066,13.8066,11600.0
2005-08-19 10:40:00,21.24,21.25,21.23,21.23,42000.0,13.8066,13.8131,13.8001,13.8001,42000.0
2005-08-19 10:45:00,21.23,21.23,21.19,21.19,17600.0,13.8001,13.8001,13.7741,13.7741,17600.0
2005-08-19 10:50:00,21.19,21.19,21.18,21.18,12800.0,13.7741,13.7741,13.7676,13.7676,12800.0
2005-08-19 10:55:00,21.18,21.18,21.17,21.17,10400.0,13.7676,13.7676,13.7611,13.7611,10400.0
2005-08-19 11:00:00,21.17,21.18,21.17,21.17,19600.0,13.7611,13.7676,13.7611,13.7611,19600.0
2005-08-19 11:05:00,21.17,21.18,21.16,21.18,14800.0,13.7611,13.7676,13.7546,13.7676,14800.0
2005-08-19 11:10:00,21.18,21.19,21.18,21.19,4000.0,13.7676,13.7741,13.7676,13.7741,4000.0
2005-08-19 11:15:00,21.19,21.2,21.19,21.2,4800.0,13.7741,13.7806,13.7741,13.7806,4800.0
2005-08-19 11:20:00,21.2,21.23,21.2,21.23,22000.0,13.7806,13.8001,13.7806,13.8001,22000.0
2005-08-19 11:25:00,21.22,21.24,21.22,21.24,9600.0,13.7936,13.8066,13.7936,13.8066,9600.0
2005-08-19 11:30:00,21.24,21.24,21.23,21.23,14800.0,13.8066,13.8066,13.8001,13.8001,14800.0
2005-08-19 11:35:00,21.23,21.24,21.23,21.24,17600.0,13.8001,13.8066,13.8001,13.8066,17600.0
2005-08-19 11:40:00,21.24,21.25,21.24,21.25,45200.0,13.8066,13.8131,13.8066,13.8131,45200.0
2005-08-19 11:45:00,21.25,21.26,21.25,21.25,17200.0,13.8131,13.8196,13.8131,13.8131,17200.0
2005-08-19 11:50:00,21.25,21.25,21.25,21.25,7600.0,13.8131,13.8131,13.8131,13.8131,7600.0
2005-08-19 11:55:00,21.25,21.26,21.24,21.24,41200.0,13.8131,13.8196,13.8066,13.8066,41200.0
2005-08-19 12:00:00,21.24,21.24,21.22,21.23,34800.0,13.8066,13.8066,13.7936,13.8001,34800.0
2005-08-19 12:05:00,21.23,21.23,21.22,21.22,4000.0,13.8001,13.8001,13.7936,13.7936,4000.0
2005-08-19 12:10:00,21.22,21.22,21.22,21.22,3200.0,13.7936,13.7936,13.7936,13.7936,3200.0
2005-08-19 12:15:00,21.22,21.28,21.22,21.25,38400.0,13.7936,13.8326,13.7936,13.8131,38400.0
2005-08-19 12:20:00,21.25,21.25,21.25,21.25,13600.0,13.8131,13.8131,13.8131,13.8131,13600.0
2005-08-19 12:25:00,21.25,21.25,21.24,21.24,2400.0,13.8131,13.8131,13.8066,13.8066,2400.0
2005-08-19 12:30:00,21.24,21.24,21.22,21.24,20000.0,13.8066,13.8066,13.7936,13.8066,20000.0
2005-08-19 12:35:00,21.23,21.25,21.23,21.25,41200.0,13.8001,13.8131,13.8001,13.8131,41200.0
2005-08-19 12:40:00,21.25,21.25,21.25,21.25,6800.0,13.8131,13.8131,13.8131,13.8131,6800.0
2005-08-19 12:45:00,21.25,21.29,21.25,21.28,17600.0,13.8131,13.8391,13.8131,13.8326,17600.0
2005-08-19 12:50:00,21.28,21.28,21.27,21.28,5200.0,13.8326,13.8326,13.8261,13.8326,5200.0
2005-08-19 12:55:00,21.27,21.27,21.27,21.27,6000.0,13.8261,13.8261,13.8261,13.8261,6000.0
2005-08-19 13:00:00,21.27,21.27,21.27,21.27,4000.0,13.8261,13.8261,13.8261,13.8261,4000.0
2005-08-19 13:05:00,21.27,21.27,21.27,21.27,3600.0,13.8261,13.8261,13.8261,13.8261,3600.0
2005-08-19 13:10:00,21.26,21.28,21.26,21.28,7600.0,13.8196,13.8326,13.8196,13.8326,7600.0
2005-08-19 13:15:00,21.28,21.28,21.24,21.24,28400.0,13.8326,13.8326,13.8066,13.8066,28400.0
2005-08-19 13:20:00,21.28,21.28,21.28,21.28,2400.0,13.8326,13.8326,13.8326,13.8326,2400.0
2005-08-19 13:25:00,21.28,21.28,21.27,21.28,12000.0,13.8326,13.8326,13.8261,13.8326,12000.0
2005-08-19 13:30:00,21.28,21.28,21.27,21.27,5200.0,13.8326,13.8326,13.8261,13.8261,5200.0
2005-08-19 13:35:00,21.27,21.27,21.27,21.27,6800.0,13.8261,13.8261,13.8261,13.8261,6800.0
2005-08-19 13:40:00,21.27,21.27,21.27,21.27,3600.0,13.8261,13.8261,13.8261,13.8261,3600.0
2005-08-19 13:45:00,21.27,21.27,21.27,21.27,11600.0,13.8261,13.8261,13.8261,13.8261,11600.0
2005-08-19 13:50:00,21.27,21.27,21.27,21.27,6800.0,13.8261,13.8261,13.8261,13.8261,6800.0
2005-08-19 13:55:00,21.27,21.28,21.27,21.27,12400.0,13.8261,13.8326,13.8261,13.8261,12400.0
2005-08-19 14:00:00,21.27,21.28,21.27,21.28,26400.0,13.8261,13.8326,13.8261,13.8326,26400.0
2005-08-19 14:05:00,21.28,21.28,21.27,21.28,12000.0,13.8326,13.8326,13.8261,13.8326,12000.0
2005-08-19 14:10:00,21.27,21.28,21.27,21.27,31200.0,13.8261,13.8326,13.8261,13.8261,31200.0
2005-08-19 14:15:00,21.27,21.28,21.27,21.27,11600.0,13.8261,13.8326,13.8261,13.8261,11600.0
2005-08-19 14:20:00,21.28,21.28,21.27,21.27,34000.0,13.8326,13.8326,13.8261,13.8261,34000.0
2005-08-19 14:25:00,21.27,21.28,21.27,21.27,16800.0,13.8261,13.8326,13.8261,13.8261,16800.0
2005-08-19 14:30:00,21.28,21.29,21.27,21.29,42000.0,13.8326,13.8391,13.8261,13.8391,42000.0
2005-08-19 14:35:00,21.28,21.29,21.28,21.29,16800.0,13.8326,13.8391,13.8326,13.8391,16800.0
2005-08-19 14:40:00,21.29,21.29,21.27,21.27,14800.0,13.8391,13.8391,13.8261,13.8261,14800.0
2005-08-19 14:45:00,21.27,21.28,21.27,21.28,14400.0,13.8261,13.8326,13.8261,13.8326,14400.0
2005-08-19 14:50:00,21.28,21.3,21.28,21.3,50400.0,13.8326,13.8456,13.8326,13.8456,50400.0
2005-08-19 14:55:00,21.29,21.3,21.29,21.29,28800.0,13.8391,13.8456,13.8391,13.8391,28800.0
2005-08-19 15:00:00,21.29,21.3,21.29,21.3,7200.0,13.8391,13.8456,13.8391,13.8456,7200.0
2005-08-19 15:05:00,21.3,21.31,21.3,21.31,28800.0,13.8456,13.8521,13.8456,13.8521,28800.0
2005-08-19 15:10:00,21.31,21.34,21.31,21.33,18400.0,13.8521,13.8716,13.8521,13.8651,18400.0
2005-08-19 15:15:00,21.33,21.33,21.32,21.32,8800.0,13.8651,13.8651,13.8586,13.8586,8800.0
2005-08-19 15:20:00,21.32,21.32,21.28,21.28,24400.0,13.8586,13.8586,13.8326,13.8326,24400.0
2005-08-19 15:25:00,21.28,21.28,21.28,21.28,25200.0,13.8326,13.8326,13.8326,13.8326,25200.0
2005-08-19 15:30:00,21.29,21.32,21.29,21.31,19600.0,13.8391,13.8586,13.8391,13.8521,19600.0
2005-08-19 15:35:00,21.31,21.31,21.3,21.3,7200.0,13.8521,13.8521,13.8456,13.8456,7200.0
2005-08-19 15:40:00,21.3,21.33,21.3,21.32,22000.0,13.8456,13.8651,13.8456,13.8586,22000.0
2005-08-19 15:45:00,21.32,21.32,21.3,21.31,37600.0,13.8586,13.8586,13.8456,13.8521,37600.0
2005-08-19 15:50:00,21.3,21.31,21.3,21.3,54000.0,13.8456,13.8521,13.8456,13.8456,54000.0
2005-08-19 15:55:00,21.3,21.31,21.3,21.31,56400.0,13.8456,13.8521,13.8456,13.8521,56400.0
2005-08-22 09:30:00,21.36,21.43,21.35,21.35,31600.0,13.8846,13.9301,13.8781,13.8781,31600.0
2005-08-22 09:35:00,21.36,21.42,21.35,21.42,29600.0,13.8846,13.9236,13.8781,13.9236,29600.0
2005-08-22 09:40:00,21.42,21.49,21.42,21.48,16400.0,13.9236,13.9691,13.9236,13.9626,16400.0
2005-08-22 09:45:00,21.48,21.53,21.48,21.52,12800.0,13.9626,13.9951,13.9626,13.9886,12800.0
2005-08-22 09:50:00,21.5,21.5,21.44,21.48,18800.0,13.9756,13.9756,13.9366,13.9626,18800.0
2005-08-22 09:55:00,21.48,21.48,21.46,21.47,12800.0,13.9626,13.9626,13.9496,13.9561,12800.0
2005-08-22 10:00:00,21.5,21.55,21.5,21.5,16000.0,13.9756,14.0081,13.9756,13.9756,16000.0
2005-08-22 10:05:00,21.51,21.51,21.45,21.45,26800.0,13.9821,13.9821,13.9431,13.9431,26800.0
2005-08-22 10:10:00,21.47,21.48,21.46,21.47,11200.0,13.9561,13.9626,13.9496,13.9561,11200.0
2005-08-22 10:15:00,21.47,21.49,21.47,21.49,8000.0,13.9561,13.9691,13.9561,13.9691,8000.0
2005-08-22 10:20:00,21.48,21.48,21.45,21.46,14400.0,13.9626,13.9626,13.9431,13.9496,14400.0
2005-08-22 10:25:00,21.45,21.45,21.43,21.44,12800.0,13.9431,13.9431,13.9301,13.9366,12800.0
2005-08-22 10:30:00,21.44,21.46,21.44,21.45,18400.0,13.9366,13.9496,13.9366,13.9431,18400.0
2005-08-22 10:35:00,21.45,21.46,21.45,21.46,13600.0,13.9431,13.9496,13.9431,13.9496,13600.0
2005-08-22 10:40:00,21.46,21.47,21.42,21.42,12800.0,13.9496,13.9561,13.9236,13.9236,12800.0
2005-08-22 10:45:00,21.43,21.43,21.41,21.42,20800.0,13.9301,13.9301,13.9171,13.9236,20800.0
2005-08-22 10:50:00,21.42,21.43,21.42,21.42,7200.0,13.9236,13.9301,13.9236,13.9236,7200.0
2005-08-22 10:55:00,21.43,21.43,21.41,21.41,4800.0,13.9301,13.9301,13.9171,13.9171,4800.0
2005-08-22 11:00:00,21.43,21.43,21.42,21.43,41200.0,13.9301,13.9301,13.9236,13.9301,41200.0
2005-08-22 11:05:00,21.45,21.45,21.43,21.43,16400.0,13.9431,13.9431,13.9301,13.9301,16400.0
2005-08-22 11:10:00,21.43,21.45,21.43,21.45,112000.0,13.9301,13.9431,13.9301,13.9431,112000.0
2005-08-22 11:15:00,21.45,21.45,21.43,21.43,90800.0,13.9431,13.9431,13.9301,13.9301,90800.0
2005-08-22 11:20:00,21.43,21.44,21.43,21.44,18000.0,13.9301,13.9366,13.9301,13.9366,18000.0
2005-08-22 11:25:00,21.44,21.44,21.43,21.43,6800.0,13.9366,13.9366,13.9301,13.9301,6800.0
2005-08-22 11:30:00,21.43,21.43,21.35,21.37,21200.0,13.9301,13.9301,13.8781,13.8911,21200.0
2005-08-22 11:35:00,21.36,21.4,21.36,21.38,12000.0,13.8846,13.9106,13.8846,13.8976,12000.0
2005-08-22 11:40:00,21.38,21.38,21.37,21.38,5600.0,13.8976,13.8976,13.8911,13.8976,5600.0
2005-08-22 11:45:00,21.38,21.38,21.35,21.35,19600.0,13.8976,13.8976,13.8781,13.8781,19600.0
2005-08-22 11:50:00,21.35,21.35,21.31,21.31,8000.0,13.8781,13.8781,13.8521,13.8521,8000.0
2005-08-22 11:55:00,21.3,21.31,21.3,21.31,18800.0,13.8456,13.8521,13.8456,13.8521,18800.0
2005-08-22 12:00:00,21.31,21.31,21.24,21.24,12000.0,13.8521,13.8521,13.8066,13.8066,12000.0
2005-08-22 12:05:00,21.23,21.26,21.21,21.25,22000.0,13.8001,13.8196,13.7871,13.8131,22000.0
2005-08-22 12:10:00,21.25,21.27,21.24,21.25,12800.0,13.8131,13.8261,13.8066,13.8131,12800.0
2005-08-22 12:15:00,21.24,21.24,21.21,21.24,16400.0,13.8066,13.8066,13.7871,13.8066,16400.0
2005-08-22 12:20:00,21.23,21.25,21.22,21.25,6000.0,13.8001,13.8131,13.7936,13.8131,6000.0
2005-08-22 12:25:00,21.23,21.23,21.2,21.2,10800.0,13.8001,13.8001,13.7806,13.7806,10800.0
2005-08-22 12:30:00,21.2,21.2,21.16,21.17,20000.0,13.7806,13.7806,13.7546,13.7611,20000.0
2005-08-22 12:35:00,21.17,21.17,21.15,21.16,19600.0,13.7611,13.7611,13.7481,13.7546,19600.0
2005-08-22 12:40:00,21.16,21.18,21.16,21.18,18800.0,13.7546,13.7676,13.7546,13.7676,18800.0
2005-08-22 12:45:00,21.16,21.17,21.15,21.15,9200.0,13.7546,13.7611,13.7481,13.7481,9200.0
2005-08-22 12:50:00,21.16,21.16,21.15,21.16,8000.0,13.7546,13.7546,13.7481,13.7546,8000.0
2005-08-22 12:55:00,21.16,21.16,21.15,21.15,2800.0,13.7546,13.7546,13.7481,13.7481,2800.0
2005-08-22 13:00:00,21.14,21.14,21.12,21.12,20000.0,13.7416,13.7416,13.7286,13.7286,20000.0
2005-08-22 13:05:00,21.12,21.12,21.1,21.1,20400.0,13.7286,13.7286,13.7156,13.7156,20400.0
2005-08-22 13:10:00,21.1,21.12,21.06,21.08,29200.0,13.7156,13.7286,13.6896,13.7026,29200.0
2005-08-22 13:15:00,21.08,21.1,21.05,21.07,18000.0,13.7026,13.7156,13.6831,13.6961,18000.0
2005-08-22 13:20:00,21.07,21.09,21.07,21.09,12000.0,13.6961,13.7091,13.6961,13.7091,12000.0
2005-08-22 13:25:00,21.09,21.14,21.08,21.14,36000.0,13.7091,13.7416,13.7026,13.7416,36000.0
2005-08-22 13:30:00,21.15,21.16,21.14,21.16,7600.0,13.7481,13.7546,13.7416,13.7546,7600.0
2005-08-22 13:35:00,21.16,21.16,21.14,21.15,5200.0,13.7546,13.7546,13.7416,13.7481,5200.0
2005-08-22 13:40:00,21.14,21.16,21.14,21.16,4800.0,13.7416,13.7546,13.7416,13.7546,4800.0
2005-08-22 13:45:00,21.16,21.21,21.16,21.21,18400.0,13.7546,13.7871,13.7546,13.7871,18400.0
2005-08-22 13:50:00,21.21,21.21,21.21,21.21,14400.0,13.7871,13.7871,13.7871,13.7871,14400.0
2005-08-22 13:55:00,21.21,21.22,21.21,21.21,10800.0,13.7871,13.7936,13.7871,13.7871,10800.0
2005-08-22 14:00:00,21.21,21.21,21.19,21.19,4800.0,13.7871,13.7871,13.7741,13.7741,4800.0
2005-08-22 14:05:00,21.19,21.19,21.18,21.18,3200.0,13.7741,13.7741,13.7676,13.7676,3200.0
2005-08-22 14:10:00,21.18,21.18,21.16,21.17,16400.0,13.7676,13.7676,13.7546,13.7611,16400.0
2005-08-22 14:15:00,21.17,21.18,21.17,21.18,6000.0,13.7611,13.7676,13.7611,13.7676,6000.0
2005-08-22 14:20:00,21.18,21.18,21.16,21.16,14000.0,13.7676,13.7676,13.7546,13.7546,14000.0
2005-08-22 14:25:00,21.16,21.16,21.14,21.14,2800.0,13.7546,13.7546,13.7416,13.7416,2800.0
2005-08-22 14:30:00,21.14,21.14,21.12,21.12,15200.0,13.7416,13.7416,13.7286,13.7286,15200.0
2005-08-22 14:35:00,21.12,21.14,21.12,21.14,28000.0,13.7286,13.7416,13.7286,13.7416,28000.0
2005-08-22 14:40:00,21.14,21.14,21.13,21.13,4400.0,13.7416,13.7416,13.7351,13.7351,4400.0
2005-08-22 14:45:00,21.13,21.15,21.13,21.13,11200.0,13.7351,13.7481,13.7351,13.7351,11200.0
2005-08-22 14:50:00,21.14,21.14,21.13,21.14,6400.0,13.7416,13.7416,13.7351,13.7416,6400.0
2005-08-22 14:55:00,21.12,21.12,21.09,21.1,12000.0,13.7286,13.7286,13.7091,13.7156,12000.0
2005-08-22 15:00:00,21.09,21.11,21.09,21.11,12400.0,13.7091,13.7221,13.7091,13.7221,12400.0
2005-08-22 15:05:00,21.11,21.11,21.08,21.08,12000.0,13.7221,13.7221,13.7026,13.7026,12000.0
2005-08-22 15:10:00,21.07,21.09,21.07,21.09,13600.0,13.6961,13.7091,13.6961,13.7091,13600.0
2005-08-22 15:15:00,21.08,21.09,21.07,21.09,7200.0,13.7026,13.7091,13.6961,13.7091,7200.0
2005-08-22 15:20:00,21.09,21.09,21.05,21.05,10800.0,13.7091,13.7091,13.6831,13.6831,10800.0
2005-08-22 15:25:00,21.04,21.06,21.03,21.05,20400.0,13.6766,13.6896,13.6701,13.6831,20400.0
2005-08-22 15:30:00,21.05,21.08,21.05,21.08,37200.0,13.6831,13.7026,13.6831,13.7026,37200.0
2005-08-22 15:35:00,21.08,21.14,21.08,21.13,16400.0,13.7026,13.7416,13.7026,13.7351,16400.0
2005-08-22 15:40:00,21.13,21.15,21.12,21.14,12800.0,13.7351,13.7481,13.7286,13.7416,12800.0
2005-08-22 15:45:00,21.15,21.15,21.1,21.11,16800.0,13.7481,13.7481,13.7156,13.7221,16800.0
2005-08-22 15:50:00,21.11,21.15,21.11,21.15,18000.0,13.7221,13.7481,13.7221,13.7481,18000.0
2005-08-22 15:55:00,21.15,21.15,21.14,21.14,26400.0,13.7481,13.7481,13.7416,13.7416,26400.0
2005-08-23 09:30:00,21.15,21.18,21.15,21.18,17600.0,13.7481,13.7676,13.7481,13.7676,17600.0
2005-08-23 09:35:00,21.18,21.18,21.16,21.16,8800.0,13.7676,13.7676,13.7546,13.7546,8800.0
2005-08-23 09:40:00,21.16,21.19,21.1,21.1,18800.0,13.7546,13.7741,13.7156,13.7156,18800.0
2005-08-23 09:45:00,21.1,21.1,21.03,21.03,13600.0,13.7156,13.7156,13.6701,13.6701,13600.0
2005-08-23 09:50:00,21.03,21.05,21.0,21.02,14800.0,13.6701,13.6831,13.6506,13.6636,14800.0
2005-08-23 09:55:00,21.03,21.05,21.0,21.04,32800.0,13.6701,13.6831,13.6506,13.6766,32800.0
2005-08-23 10:00:00,21.06,21.08,21.05,21.08,36000.0,13.6896,13.7026,13.6831,13.7026,36000.0
2005-08-23 10:05:00,21.08,21.12,21.08,21.11,54400.0,13.7026,13.7286,13.7026,13.7221,54400.0
2005-08-23 10:10:00,21.11,21.12,21.08,21.09,23600.0,13.7221,13.7286,13.7026,13.7091,23600.0
2005-08-23 10:15:00,21.1,21.13,21.1,21.1,21200.0,13.7156,13.7351,13.7156,13.7156,21200.0
2005-08-23 10:20:00,21.1,21.12,21.08,21.12,36400.0,13.7156,13.7286,13.7026,13.7286,36400.0
2005-08-23 10:25:00,21.13,21.14,21.11,21.11,17200.0,13.7351,13.7416,13.7221,13.7221,17200.0
2005-08-23 10:30:00,21.11,21.13,21.11,21.13,35200.0,13.7221,13.7351,13.7221,13.7351,35200.0
2005-08-23 10:35:00,21.13,21.13,21.09,21.1,43200.0,13.7351,13.7351,13.7091,13.7156,43200.0
2005-08-23 10:40:00,21.09,21.09,21.07,21.07,60000.0,13.7091,13.7091,13.6961,13.6961,60000.0
2005-08-23 10:45:00,21.07,21.1,21.07,21.08,16800.0,13.6961,13.7156,13.6961,13.7026,16800.0
2005-08-23 10:50:00,21.08,21.08,21.06,21.06,18400.0,13.7026,13.7026,13.6896,13.6896,18400.0
2005-08-23 10:55:00,21.06,21.07,21.05,21.07,44800.0,13.6896,13.6961,13.6831,13.6961,44800.0
2005-08-23 11:00:00,21.07,21.08,21.07,21.08,9600.0,13.6961,13.7026,13.6961,13.7026,9600.0
2005-08-23 11:05:00,21.07,21.07,21.02,21.02,38800.0,13.6961,13.6961,13.6636,13.6636,38800.0
2005-08-23 11:10:00,21.02,21.02,21.01,21.01,30000.0,13.6636,13.6636,13.6571,13.6571,30000.0
2005-08-23 11:15:00,21.0,21.02,21.0,21.0,24000.0,13.6506,13.6636,13.6506,13.6506,24000.0
2005-08-23 11:20:00,21.02,21.04,21.01,21.02,32800.0,13.6636,13.6766,13.6571,13.6636,32800.0
2005-08-23 11:25:00,21.01,21.04,21.0,21.0,36800.0,13.6571,13.6766,13.6506,13.6506,36800.0
2005-08-23 11:30:00,21.0,21.0,20.96,20.96,26800.0,13.6506,13.6506,13.6246,13.6246,26800.0
2005-08-23 11:35:00,20.95,20.95,20.91,20.91,28000.0,13.6181,13.6181,13.5921,13.5921,28000.0
2005-08-23 11:40:00,20.92,20.93,20.91,20.91,38800.0,13.5986,13.6051,13.5921,13.5921,38800.0
2005-08-23 11:45:00,20.9,20.9,20.88,20.9,26800.0,13.5856,13.5856,13.5726,13.5856,26800.0
2005-08-23 11:50:00,20.9,20.9,20.87,20.87,24400.0,13.5856,13.5856,13.5661,13.5661,24400.0
2005-08-23 11:55:00,20.87,20.88,20.84,20.85,12000.0,13.5661,13.5726,13.5466,13.5531,12000.0
2005-08-23 12:00:00,20.84,20.85,20.82,20.83,24800.0,13.5466,13.5531,13.5336,13.5401,24800.0
2005-08-23 12:05:00,20.82,20.84,20.82,20.82,31200.0,13.5336,13.5466,13.5336,13.5336,31200.0
2005-08-23 12:10:00,20.82,20.82,20.78,20.78,34000.0,13.5336,13.5336,13.5076,13.5076,34000.0
2005-08-23 12:15:00,20.78,20.82,20.77,20.81,46000.0,13.5076,13.5336,13.5011,13.5271,46000.0
2005-08-23 12:20:00,20.8,20.82,20.79,20.79,54800.0,13.5206,13.5336,13.5141,13.5141,54800.0
2005-08-23 12:25:00,20.79,20.79,20.79,20.79,2000.0,13.5141,13.5141,13.5141,13.5141,2000.0
2005-08-23 12:30:00,20.79,20.79,20.76,20.78,32000.0,13.5141,13.5141,13.4946,13.5076,32000.0
2005-08-23 12:35:00,20.76,20.78,20.76,20.77,20400.0,13.4946,13.5076,13.4946,13.5011,20400.0
2005-08-23 12:40:00,20.77,20.78,20.77,20.77,21600.0,13.5011,13.5076,13.5011,13.5011,21600.0
2005-08-23 12:45:00,20.77,20.81,20.77,20.81,23200.0,13.5011,13.5271,13.5011,13.5271,23200.0
2005-08-23 12:50:00,20.82,20.85,20.82,20.84,42000.0,13.5336,13.5531,13.5336,13.5466,42000.0
2005-08-23 12:55:00,20.83,20.83,20.83,20.83,18800.0,13.5401,13.5401,13.5401,13.5401,18800.0
2005-08-23 13:00:00,20.83,20.86,20.83,20.85,25200.0,13.5401,13.5596,13.5401,13.5531,25200.0
2005-08-23 13:05:00,20.85,20.87,20.85,20.86,18000.0,13.5531,13.5661,13.5531,13.5596,18000.0
2005-08-23 13:10:00,20.86,20.88,20.86,20.88,15200.0,13.5596,13.5726,13.5596,13.5726,15200.0
2005-08-23 13:15:00,20.87,20.88,20.85,20.85,16400.0,13.5661,13.5726,13.5531,13.5531,16400.0
2005-08-23 13:20:00,20.86,20.86,20.83,20.86,58400.0,13.5596,13.5596,13.5401,13.5596,58400.0
2005-08-23 13:25:00,20.86,20.86,20.83,20.83,12800.0,13.5596,13.5596,13.5401,13.5401,12800.0
2005-08-23 13:30:00,20.83,20.85,20.83,20.85,52400.0,13.5401,13.5531,13.5401,13.5531,52400.0
2005-08-23 13:35:00,20.85,21.25,20.85,21.25,553600.0,13.5531,13.8131,13.5531,13.8131,553600.0
2005-08-23 13:40:00,20.86,20.9,20.86,20.9,32400.0,13.5596,13.5856,13.5596,13.5856,32400.0
2005-08-23 13:45:00,20.91,20.93,20.91,20.91,25600.0,13.5921,13.6051,13.5921,13.5921,25600.0
2005-08-23 13:50:00,20.91,20.93,20.91,20.93,10000.0,13.5921,13.6051,13.5921,13.6051,10000.0
2005-08-23 13:55:00,20.93,20.93,20.92,20.92,7600.0,13.6051,13.6051,13.5986,13.5986,7600.0
2005-08-23 14:00:00,20.92,20.94,20.91,20.93,11200.0,13.5986,13.6116,13.5921,13.6051,11200.0
2005-08-23 14:05:00,20.93,20.94,20.93,20.93,19200.0,13.6051,13.6116,13.6051,13.6051,19200.0
2005-08-23 14:10:00,20.93,20.95,20.93,20.95,22800.0,13.6051,13.6181,13.6051,13.6181,22800.0
2005-08-23 14:15:00,20.95,20.96,20.93,20.93,20800.0,13.6181,13.6246,13.6051,13.6051,20800.0
2005-08-23 14:20:00,20.93,20.98,20.93,20.98,12800.0,13.6051,13.6376,13.6051,13.6376,12800.0
2005-08-23 14:25:00,20.99,21.0,20.99,20.99,13200.0,13.6441,13.6506,13.6441,13.6441,13200.0
2005-08-23 14:30:00,20.99,21.03,20.99,21.03,26800.0,13.6441,13.6701,13.6441,13.6701,26800.0
2005-08-23 14:35:00,21.03,21.07,21.03,21.07,33200.0,13.6701,13.6961,13.6701,13.6961,33200.0
2005-08-23 14:40:00,21.07,21.09,21.06,21.06,38800.0,13.6961,13.7091,13.6896,13.6896,38800.0
2005-08-23 14:45:00,21.07,21.07,21.05,21.06,5600.0,13.6961,13.6961,13.6831,13.6896,5600.0
2005-08-23 14:50:00,21.06,21.06,21.04,21.05,10400.0,13.6896,13.6896,13.6766,13.6831,10400.0
2005-08-23 14:55:00,21.05,21.06,21.04,21.06,15600.0,13.6831,13.6896,13.6766,13.6896,15600.0
2005-08-23 15:00:00,21.05,21.07,21.04,21.07,19600.0,13.6831,13.6961,13.6766,13.6961,19600.0
2005-08-23 15:05:00,21.07,21.07,21.03,21.03,12800.0,13.6961,13.6961,13.6701,13.6701,12800.0
2005-08-23 15:10:00,21.02,21.03,21.02,21.03,11200.0,13.6636,13.6701,13.6636,13.6701,11200.0
2005-08-23 15:15:00,21.03,21.03,20.99,21.01,25600.0,13.6701,13.6701,13.6441,13.6571,25600.0
2005-08-23 15:20:00,21.0,21.03,21.0,21.03,18400.0,13.6506,13.6701,13.6506,13.6701,18400.0
2005-08-23 15:25:00,21.04,21.06,21.04,21.05,30400.0,13.6766,13.6896,13.6766,13.6831,30400.0
2005-08-23 15:30:00,21.05,21.07,21.05,21.07,33200.0,13.6831,13.6961,13.6831,13.6961,33200.0
2005-08-23 15:35:00,21.06,21.07,21.06,21.06,21200.0,13.6896,13.6961,13.6896,13.6896,21200.0
2005-08-23 15:40:00,21.06,21.06,21.03,21.05,24800.0,13.6896,13.6896,13.6701,13.6831,24800.0
2005-08-23 15:45:00,21.08,21.08,21.06,21.06,64400.0,13.7026,13.7026,13.6896,13.6896,64400.0
2005-08-23 15:50:00,21.06,21.07,21.05,21.07,69600.0,13.6896,13.6961,13.6831,13.6961,69600.0
2005-08-23 15:55:00,21.07,21.07,21.05,21.05,20800.0,13.6961,13.6961,13.6831,13.6831,20800.0
2005-08-24 09:30:00,21.04,21.04,20.96,20.99,129600.0,13.6766,13.6766,13.6246,13.6441,129600.0
2005-08-24 09:35:00,20.99,21.03,20.96,20.99,59200.0,13.6441,13.6701,13.6246,13.6441,59200.0
2005-08-24 09:40:00,20.97,20.99,20.96,20.99,29600.0,13.6311,13.6441,13.6246,13.6441,29600.0
2005-08-24 09:45:00,21.02,21.06,21.01,21.06,31200.0,13.6636,13.6896,13.6571,13.6896,31200.0
2005-08-24 09:50:00,21.1,21.13,21.06,21.13,52400.0,13.7156,13.7351,13.6896,13.7351,52400.0
2005-08-24 09:55:00,21.13,21.13,21.03,21.05,64000.0,13.7351,13.7351,13.6701,13.6831,64000.0
2005-08-24 10:00:00,21.08,21.15,21.08,21.15,20000.0,13.7026,13.7481,13.7026,13.7481,20000.0
2005-08-24 10:05:00,21.15,21.19,21.15,21.18,34800.0,13.7481,13.7741,13.7481,13.7676,34800.0
2005-08-24 10:10:00,21.17,21.19,21.16,21.18,28400.0,13.7611,13.7741,13.7546,13.7676,28400.0
2005-08-24 10:15:00,21.17,21.19,21.14,21.18,18000.0,13.7611,13.7741,13.7416,13.7676,18000.0
2005-08-24 10:20:00,21.18,21.23,21.18,21.22,27200.0,13.7676,13.8001,13.7676,13.7936,27200.0
2005-08-24 10:25:00,21.21,21.22,21.19,21.21,8400.0,13.7871,13.7936,13.7741,13.7871,8400.0
2005-08-24 10:30:00,21.21,21.24,21.2,21.24,26000.0,13.7871,13.8066,13.7806,13.8066,26000.0
2005-08-24 10:35:00,21.25,21.29,21.25,21.29,54400.0,13.8131,13.8391,13.8131,13.8391,54400.0
2005-08-24 10:40:00,21.31,21.33,21.29,21.3,24000.0,13.8521,13.8651,13.8391,13.8456,24000.0
2005-08-24 10:45:00,21.32,21.37,21.32,21.37,19600.0,13.8586,13.8911,13.8586,13.8911,19600.0
2005-08-24 10:50:00,21.37,21.37,21.32,21.33,19200.0,13.8911,13.8911,13.8586,13.8651,19200.0
2005-08-24 10:55:00,21.33,21.33,21.3,21.3,24400.0,13.8651,13.8651,13.8456,13.8456,24400.0
2005-08-24 11:00:00,21.3,21.3,21.26,21.26,13600.0,13.8456,13.8456,13.8196,13.8196,13600.0
2005-08-24 11:05:00,21.25,21.26,21.23,21.23,17200.0,13.8131,13.8196,13.8001,13.8001,17200.0
2005-08-24 11:10:00,21.22,21.22,21.21,21.22,19600.0,13.7936,13.7936,13.7871,13.7936,19600.0
2005-08-24 11:15:00,21.22,21.25,21.21,21.25,18000.0,13.7936,13.8131,13.7871,13.8131,18000.0
2005-08-24 11:20:00,21.24,21.24,21.23,21.24,4800.0,13.8066,13.8066,13.8001,13.8066,4800.0
2005-08-24 11:25:00,21.24,21.24,21.23,21.23,12000.0,13.8066,13.8066,13.8001,13.8001,12000.0
2005-08-24 11:30:00,21.22,21.23,21.22,21.22,7200.0,13.7936,13.8001,13.7936,13.7936,7200.0
2005-08-24 11:35:00,21.21,21.21,21.17,21.18,10400.0,13.7871,13.7871,13.7611,13.7676,10400.0
2005-08-24 11:40:00,21.18,21.19,21.18,21.19,11600.0,13.7676,13.7741,13.7676,13.7741,11600.0
2005-08-24 11:45:00,21.18,21.19,21.18,21.19,9600.0,13.7676,13.7741,13.7676,13.7741,9600.0
2005-08-24 11:50:00,21.19,21.19,21.18,21.18,4800.0,13.7741,13.7741,13.7676,13.7676,4800.0
2005-08-24 11:55:00,21.2,21.29,21.2,21.24,26800.0,13.7806,13.8391,13.7806,13.8066,26800.0
2005-08-24 12:00:00,21.24,21.25,21.23,21.24,12000.0,13.8066,13.8131,13.8001,13.8066,12000.0
2005-08-24 12:05:00,21.24,21.25,21.24,21.24,10400.0,13.8066,13.8131,13.8066,13.8066,10400.0
2005-08-24 12:10:00,21.25,21.29,21.25,21.28,8400.0,13.8131,13.8391,13.8131,13.8326,8400.0
2005-08-24 12:15:00,21.27,21.28,21.27,21.28,10000.0,13.8261,13.8326,13.8261,13.8326,10000.0
2005-08-24 12:20:00,21.28,21.29,21.28,21.28,16000.0,13.8326,13.8391,13.8326,13.8326,16000.0
2005-08-24 12:25:00,21.28,21.32,21.28,21.32,10400.0,13.8326,13.8586,13.8326,13.8586,10400.0
2005-08-24 12:30:00,21.32,21.32,21.3,21.3,9200.0,13.8586,13.8586,13.8456,13.8456,9200.0
2005-08-24 12:35:00,21.33,21.33,21.3,21.3,10400.0,13.8651,13.8651,13.8456,13.8456,10400.0
2005-08-24 12:40:00,21.3,21.3,21.3,21.3,7200.0,13.8456,13.8456,13.8456,13.8456,7200.0
2005-08-24 12:45:00,21.29,21.3,21.29,21.29,12400.0,13.8391,13.8456,13.8391,13.8391,12400.0
2005-08-24 12:50:00,21.29,21.3,21.29,21.3,22400.0,13.8391,13.8456,13.8391,13.8456,22400.0
2005-08-24 12:55:00,21.3,21.3,21.29,21.29,9200.0,13.8456,13.8456,13.8391,13.8391,9200.0
2005-08-24 13:00:00,21.29,21.3,21.27,21.28,14800.0,13.8391,13.8456,13.8261,13.8326,14800.0
2005-08-24 13:05:00,21.27,21.29,21.27,21.29,2800.0,13.8261,13.8391,13.8261,13.8391,2800.0
2005-08-24 13:10:00,21.29,21.3,21.29,21.29,7600.0,13.8391,13.8456,13.8391,13.8391,7600.0
2005-08-24 13:15:00,21.29,21.29,21.27,21.27,6000.0,13.8391,13.8391,13.8261,13.8261,6000.0
2005-08-24 13:20:00,21.26,21.27,21.26,21.27,10800.0,13.8196,13.8261,13.8196,13.8261,10800.0
2005-08-24 13:25:00,21.29,21.3,21.29,21.3,2800.0,13.8391,13.8456,13.8391,13.8456,2800.0
2005-08-24 13:30:00,21.29,21.29,21.29,21.29,2800.0,13.8391,13.8391,13.8391,13.8391,2800.0
2005-08-24 13:35:00,21.29,21.29,21.29,21.29,7200.0,13.8391,13.8391,13.8391,13.8391,7200.0
2005-08-24 13:40:00,21.29,21.29,21.27,21.27,12400.0,13.8391,13.8391,13.8261,13.8261,12400.0
2005-08-24 13:45:00,21.27,21.27,21.26,21.26,4800.0,13.8261,13.8261,13.8196,13.8196,4800.0
2005-08-24 13:50:00,21.26,21.26,21.23,21.25,10800.0,13.8196,13.8196,13.8001,13.8131,10800.0
2005-08-24 13:55:00,21.25,21.26,21.24,21.25,24000.0,13.8131,13.8196,13.8066,13.8131,24000.0
2005-08-24 14:00:00,21.26,21.26,21.25,21.25,3200.0,13.8196,13.8196,13.8131,13.8131,3200.0
2005-08-24 14:05:00,21.25,21.25,21.23,21.23,23200.0,13.8131,13.8131,13.8001,13.8001,23200.0
2005-08-24 14:10:00,21.23,21.25,21.22,21.22,20000.0,13.8001,13.8131,13.7936,13.7936,20000.0
2005-08-24 14:15:00,21.22,21.22,21.21,21.22,11600.0,13.7936,13.7936,13.7871,13.7936,11600.0
2005-08-24 14:20:00,21.22,21.22,21.17,21.18,14000.0,13.7936,13.7936,13.7611,13.7676,14000.0
2005-08-24 14:25:00,21.18,21.19,21.18,21.19,4400.0,13.7676,13.7741,13.7676,13.7741,4400.0
2005-08-24 14:30:00,21.18,21.22,21.18,21.18,14800.0,13.7676,13.7936,13.7676,13.7676,14800.0
2005-08-24 14:35:00,21.18,21.19,21.17,21.19,5600.0,13.7676,13.7741,13.7611,13.7741,5600.0
2005-08-24 14:40:00,21.18,21.2,21.17,21.2,10800.0,13.7676,13.7806,13.7611,13.7806,10800.0
2005-08-24 14:45:00,21.18,21.18,21.15,21.15,8000.0,13.7676,13.7676,13.7481,13.7481,8000.0
2005-08-24 14:50:00,21.14,21.15,21.14,21.15,4800.0,13.7416,13.7481,13.7416,13.7481,4800.0
2005-08-24 14:55:00,21.15,21.15,21.11,21.11,16800.0,13.7481,13.7481,13.7221,13.7221,16800.0
2005-08-24 15:00:00,21.11,21.13,21.04,21.05,54400.0,13.7221,13.7351,13.6766,13.6831,54400.0
2005-08-24 15:05:00,21.06,21.09,21.03,21.03,26400.0,13.6896,13.7091,13.6701,13.6701,26400.0
2005-08-24 15:10:00,21.02,21.04,20.99,20.99,18800.0,13.6636,13.6766,13.6441,13.6441,18800.0
2005-08-24 15:15:00,20.99,21.01,20.98,21.01,44000.0,13.6441,13.6571,13.6376,13.6571,44000.0
2005-08-24 15:20:00,21.01,21.01,20.98,20.98,56000.0,13.6571,13.6571,13.6376,13.6376,56000.0
2005-08-24 15:25:00,20.98,20.98,20.93,20.93,54800.0,13.6376,13.6376,13.6051,13.6051,54800.0
2005-08-24 15:30:00,20.94,20.96,20.92,20.92,78400.0,13.6116,13.6246,13.5986,13.5986,78400.0
2005-08-24 15:35:00,20.92,20.96,20.92,20.96,36800.0,13.5986,13.6246,13.5986,13.6246,36800.0
2005-08-24 15:40:00,20.96,20.98,20.94,20.95,26800.0,13.6246,13.6376,13.6116,13.6181,26800.0
2005-08-24 15:45:00,20.94,20.95,20.92,20.92,24000.0,13.6116,13.6181,13.5986,13.5986,24000.0
2005-08-24 15:50:00,20.93,20.97,20.91,20.97,46400.0,13.6051,13.6311,13.5921,13.6311,46400.0
2005-08-24 15:55:00,20.97,21.0,20.97,20.98,54400.0,13.6311,13.6506,13.6311,13.6376,54400.0
2005-08-25 09:30:00,21.25,21.25,21.18,21.24,129200.0,13.8131,13.8131,13.7676,13.8066,129200.0
2005-08-25 09:35:00,21.24,21.24,21.17,21.24,44800.0,13.8066,13.8066,13.7611,13.8066,44800.0
2005-08-25 09:40:00,21.24,21.31,21.24,21.27,67600.0,13.8066,13.8521,13.8066,13.8261,67600.0
2005-08-25 09:45:00,21.29,21.34,21.29,21.3,16400.0,13.8391,13.8716,13.8391,13.8456,16400.0
2005-08-25 09:50:00,21.3,21.3,21.27,21.3,48800.0,13.8456,13.8456,13.8261,13.8456,48800.0
2005-08-25 09:55:00,21.29,21.29,21.28,21.28,40000.0,13.8391,13.8391,13.8326,13.8326,40000.0
2005-08-25 10:00:00,21.28,21.31,21.28,21.31,50400.0,13.8326,13.8521,13.8326,13.8521,50400.0
2005-08-25 10:05:00,21.31,21.37,21.31,21.37,62000.0,13.8521,13.8911,13.8521,13.8911,62000.0
2005-08-25 10:10:00,21.37,21.43,21.37,21.42,136800.0,13.8911,13.9301,13.8911,13.9236,136800.0
2005-08-25 10:15:00,21.42,21.44,21.34,21.36,96800.0,13.9236,13.9366,13.8716,13.8846,96800.0
2005-08-25 10:20:00,21.37,21.37,21.36,21.37,22400.0,13.8911,13.8911,13.8846,13.8911,22400.0
2005-08-25 10:25:00,21.37,21.44,21.37,21.44,74800.0,13.8911,13.9366,13.8911,13.9366,74800.0
2005-08-25 10:30:00,21.45,21.48,21.42,21.45,122800.0,13.9431,13.9626,13.9236,13.9431,122800.0
2005-08-25 10:35:00,21.45,21.45,21.4,21.42,116400.0,13.9431,13.9431,13.9106,13.9236,116400.0
2005-08-25 10:40:00,21.42,21.44,21.37,21.42,71200.0,13.9236,13.9366,13.8911,13.9236,71200.0
2005-08-25 10:45:00,21.42,21.46,21.42,21.43,70800.0,13.9236,13.9496,13.9236,13.9301,70800.0
2005-08-25 10:50:00,21.44,21.53,21.44,21.53,65200.0,13.9366,13.9951,13.9366,13.9951,65200.0
2005-08-25 10:55:00,21.55,21.63,21.53,21.61,105200.0,14.0081,14.0601,13.9951,14.0471,105200.0
2005-08-25 11:00:00,21.61,21.71,21.61,21.7,78800.0,14.0471,14.1121,14.0471,14.1056,78800.0
2005-08-25 11:05:00,21.7,21.77,21.68,21.75,66000.0,14.1056,14.1511,14.0926,14.1381,66000.0
2005-08-25 11:10:00,21.77,21.81,21.75,21.76,81600.0,14.1511,14.1771,14.1381,14.1446,81600.0
2005-08-25 11:15:00,21.75,21.75,21.66,21.67,84800.0,14.1381,14.1381,14.0796,14.0861,84800.0
2005-08-25 11:20:00,21.67,21.67,21.64,21.65,103200.0,14.0861,14.0861,14.0666,14.0731,103200.0
2005-08-25 11:25:00,21.65,21.66,21.63,21.65,33600.0,14.0731,14.0796,14.0601,14.0731,33600.0
2005-08-25 11:30:00,21.64,21.66,21.61,21.61,95600.0,14.0666,14.0796,14.0471,14.0471,95600.0
2005-08-25 11:35:00,21.61,21.63,21.58,21.58,31200.0,14.0471,14.0601,14.0276,14.0276,31200.0
2005-08-25 11:40:00,21.58,21.62,21.57,21.62,24800.0,14.0276,14.0536,14.0211,14.0536,24800.0
2005-08-25 11:45:00,21.62,21.63,21.61,21.63,44000.0,14.0536,14.0601,14.0471,14.0601,44000.0
2005-08-25 11:50:00,21.63,21.63,21.59,21.59,44400.0,14.0601,14.0601,14.0341,14.0341,44400.0
2005-08-25 11:55:00,21.59,21.59,21.59,21.59,23200.0,14.0341,14.0341,14.0341,14.0341,23200.0
2005-08-25 12:00:00,21.59,21.6,21.56,21.56,30000.0,14.0341,14.0406,14.0146,14.0146,30000.0
2005-08-25 12:05:00,21.56,21.56,21.55,21.55,19600.0,14.0146,14.0146,14.0081,14.0081,19600.0
2005-08-25 12:10:00,21.55,21.55,21.54,21.54,32000.0,14.0081,14.0081,14.0016,14.0016,32000.0
2005-08-25 12:15:00,21.53,21.53,21.48,21.5,58800.0,13.9951,13.9951,13.9626,13.9756,58800.0
2005-08-25 12:20:00,21.5,21.5,21.47,21.5,39200.0,13.9756,13.9756,13.9561,13.9756,39200.0
2005-08-25 12:25:00,21.48,21.48,21.44,21.46,44400.0,13.9626,13.9626,13.9366,13.9496,44400.0
2005-08-25 12:30:00,21.47,21.47,21.45,21.45,12800.0,13.9561,13.9561,13.9431,13.9431,12800.0
2005-08-25 12:35:00,21.45,21.45,21.4,21.41,28000.0,13.9431,13.9431,13.9106,13.9171,28000.0
2005-08-25 12:40:00,21.41,21.46,21.41,21.46,27200.0,13.9171,13.9496,13.9171,13.9496,27200.0
2005-08-25 12:45:00,21.46,21.49,21.45,21.49,27600.0,13.9496,13.9691,13.9431,13.9691,27600.0
2005-08-25 12:50:00,21.49,21.49,21.48,21.49,39200.0,13.9691,13.9691,13.9626,13.9691,39200.0
2005-08-25 12:55:00,21.49,21.5,21.49,21.5,30000.0,13.9691,13.9756,13.9691,13.9756,30000.0
2005-08-25 13:00:00,21.5,21.54,21.5,21.51,70400.0,13.9756,14.0016,13.9756,13.9821,70400.0
2005-08-25 13:05:00,21.5,21.51,21.5,21.51,14800.0,13.9756,13.9821,13.9756,13.9821,14800.0
2005-08-25 13:10:00,21.51,21.51,21.49,21.49,55200.0,13.9821,13.9821,13.9691,13.9691,55200.0
2005-08-25 13:15:00,21.49,21.49,21.49,21.49,2400.0,13.9691,13.9691,13.9691,13.9691,2400.0
2005-08-25 13:20:00,21.47,21.47,21.45,21.45,31600.0,13.9561,13.9561,13.9431,13.9431,31600.0
2005-08-25 13:25:00,21.45,21.5,21.45,21.5,31600.0,13.9431,13.9756,13.9431,13.9756,31600.0
2005-08-25 13:30:00,21.5,21.5,21.48,21.48,20800.0,13.9756,13.9756,13.9626,13.9626,20800.0
2005-08-25 13:35:00,21.47,21.47,21.43,21.43,12400.0,13.9561,13.9561,13.9301,13.9301,12400.0
2005-08-25 13:40:00,21.42,21.42,21.4,21.41,21600.0,13.9236,13.9236,13.9106,13.9171,21600.0
2005-08-25 13:45:00,21.41,21.43,21.41,21.43,8800.0,13.9171,13.9301,13.9171,13.9301,8800.0
2005-08-25 13:50:00,21.43,21.45,21.43,21.45,12000.0,13.9301,13.9431,13.9301,13.9431,12000.0
2005-08-25 13:55:00,21.45,21.47,21.43,21.47,35200.0,13.9431,13.9561,13.9301,13.9561,35200.0
2005-08-25 14:00:00,21.47,21.49,21.47,21.48,18400.0,13.9561,13.9691,13.9561,13.9626,18400.0
2005-08-25 14:05:00,21.48,21.48,21.47,21.48,14400.0,13.9626,13.9626,13.9561,13.9626,14400.0
2005-08-25 14:10:00,21.48,21.54,21.48,21.54,38400.0,13.9626,14.0016,13.9626,14.0016,38400.0
2005-08-25 14:15:00,21.54,21.55,21.53,21.53,62400.0,14.0016,14.0081,13.9951,13.9951,62400.0
2005-08-25 14:20:00,21.53,21.54,21.52,21.54,29600.0,13.9951,14.0016,13.9886,14.0016,29600.0
2005-08-25 14:25:00,21.53,21.53,21.49,21.5,50000.0,13.9951,13.9951,13.9691,13.9756,50000.0
2005-08-25 14:30:00,21.5,21.53,21.5,21.53,8000.0,13.9756,13.9951,13.9756,13.9951,8000.0
2005-08-25 14:35:00,21.52,21.55,21.52,21.55,20800.0,13.9886,14.0081,13.9886,14.0081,20800.0
2005-08-25 14:40:00,21.55,21.57,21.54,21.55,54000.0,14.0081,14.0211,14.0016,14.0081,54000.0
2005-08-25 14:45:00,21.53,21.54,21.53,21.54,3600.0,13.9951,14.0016,13.9951,14.0016,3600.0
2005-08-25 14:50:00,21.54,21.55,21.49,21.49,31200.0,14.0016,14.0081,13.9691,13.9691,31200.0
2005-08-25 14:55:00,21.5,21.51,21.5,21.5,2000.0,13.9756,13.9821,13.9756,13.9756,2000.0
2005-08-25 15:00:00,21.52,21.54,21.52,21.52,26800.0,13.9886,14.0016,13.9886,13.9886,26800.0
2005-08-25 15:05:00,21.5,21.5,21.46,21.48,14400.0,13.9756,13.9756,13.9496,13.9626,14400.0
2005-08-25 15:10:00,21.48,21.48,21.47,21.48,27200.0,13.9626,13.9626,13.9561,13.9626,27200.0
2005-08-25 15:15:00,21.49,21.5,21.49,21.5,28000.0,13.9691,13.9756,13.9691,13.9756,28000.0
2005-08-25 15:20:00,21.5,21.55,21.5,21.53,64800.0,13.9756,14.0081,13.9756,13.9951,64800.0
2005-08-25 15:25:00,21.53,21.54,21.47,21.47,20800.0,13.9951,14.0016,13.9561,13.9561,20800.0
2005-08-25 15:30:00,21.46,21.49,21.46,21.48,35200.0,13.9496,13.9691,13.9496,13.9626,35200.0
2005-08-25 15:35:00,21.47,21.5,21.47,21.5,37600.0,13.9561,13.9756,13.9561,13.9756,37600.0
2005-08-25 15:40:00,21.5,21.51,21.5,21.51,26400.0,13.9756,13.9821,13.9756,13.9821,26400.0
2005-08-25 15:45:00,21.51,21.52,21.5,21.52,30800.0,13.9821,13.9886,13.9756,13.9886,30800.0
2005-08-25 15:50:00,21.53,21.53,21.5,21.5,43600.0,13.9951,13.9951,13.9756,13.9756,43600.0
2005-08-25 15:55:00,21.5,21.5,21.49,21.5,71600.0,13.9756,13.9756,13.9691,13.9756,71600.0
2005-08-26 09:30:00,21.54,21.58,21.54,21.58,69600.0,14.0016,14.0276,14.0016,14.0276,69600.0
2005-08-26 09:35:00,21.58,21.58,21.47,21.47,28000.0,14.0276,14.0276,13.9561,13.9561,28000.0
2005-08-26 09:40:00,21.46,21.5,21.46,21.5,15200.0,13.9496,13.9756,13.9496,13.9756,15200.0
2005-08-26 09:45:00,21.5,21.51,21.42,21.43,33600.0,13.9756,13.9821,13.9236,13.9301,33600.0
2005-08-26 09:50:00,21.41,21.48,21.39,21.4,20000.0,13.9171,13.9626,13.9041,13.9106,20000.0
2005-08-26 09:55:00,21.39,21.44,21.39,21.44,12800.0,13.9041,13.9366,13.9041,13.9366,12800.0
2005-08-26 10:00:00,21.42,21.42,21.35,21.35,18000.0,13.9236,13.9236,13.8781,13.8781,18000.0
2005-08-26 10:05:00,21.33,21.37,21.32,21.37,15600.0,13.8651,13.8911,13.8586,13.8911,15600.0
2005-08-26 10:10:00,21.35,21.37,21.35,21.35,14000.0,13.8781,13.8911,13.8781,13.8781,14000.0
2005-08-26 10:15:00,21.36,21.37,21.35,21.35,8800.0,13.8846,13.8911,13.8781,13.8781,8800.0
2005-08-26 10:20:00,21.36,21.42,21.36,21.4,8800.0,13.8846,13.9236,13.8846,13.9106,8800.0
2005-08-26 10:25:00,21.4,21.4,21.35,21.35,3200.0,13.9106,13.9106,13.8781,13.8781,3200.0
2005-08-26 10:30:00,21.34,21.34,21.3,21.32,18400.0,13.8716,13.8716,13.8456,13.8586,18400.0
2005-08-26 10:35:00,21.33,21.33,21.31,21.31,6400.0,13.8651,13.8651,13.8521,13.8521,6400.0
2005-08-26 10:40:00,21.3,21.32,21.25,21.26,30400.0,13.8456,13.8586,13.8131,13.8196,30400.0
2005-08-26 10:45:00,21.26,21.28,21.25,21.27,16400.0,13.8196,13.8326,13.8131,13.8261,16400.0
2005-08-26 10:50:00,21.26,21.27,21.25,21.27,19600.0,13.8196,13.8261,13.8131,13.8261,19600.0
2005-08-26 10:55:00,21.27,21.27,21.25,21.25,7600.0,13.8261,13.8261,13.8131,13.8131,7600.0
2005-08-26 11:00:00,21.26,21.27,21.26,21.27,3600.0,13.8196,13.8261,13.8196,13.8261,3600.0
2005-08-26 11:05:00,21.27,21.27,21.26,21.26,5600.0,13.8261,13.8261,13.8196,13.8196,5600.0
2005-08-26 11:10:00,21.26,21.27,21.26,21.27,9600.0,13.8196,13.8261,13.8196,13.8261,9600.0
2005-08-26 11:15:00,21.27,21.27,21.26,21.27,6000.0,13.8261,13.8261,13.8196,13.8261,6000.0
2005-08-26 11:20:00,21.27,21.27,21.25,21.25,14400.0,13.8261,13.8261,13.8131,13.8131,14400.0
2005-08-26 11:25:00,21.24,21.24,21.18,21.2,24400.0,13.8066,13.8066,13.7676,13.7806,24400.0
2005-08-26 11:30:00,21.21,21.22,21.2,21.2,22800.0,13.7871,13.7936,13.7806,13.7806,22800.0
2005-08-26 11:35:00,21.2,21.2,21.13,21.13,23600.0,13.7806,13.7806,13.7351,13.7351,23600.0
2005-08-26 11:40:00,21.15,21.17,21.15,21.17,4800.0,13.7481,13.7611,13.7481,13.7611,4800.0
2005-08-26 11:45:00,21.16,21.17,21.15,21.15,9600.0,13.7546,13.7611,13.7481,13.7481,9600.0
2005-08-26 11:50:00,21.15,21.15,21.14,21.15,7600.0,13.7481,13.7481,13.7416,13.7481,7600.0
2005-08-26 11:55:00,21.15,21.15,21.15,21.15,5600.0,13.7481,13.7481,13.7481,13.7481,5600.0
2005-08-26 12:00:00,21.15,21.16,21.15,21.16,13600.0,13.7481,13.7546,13.7481,13.7546,13600.0
2005-08-26 12:05:00,21.15,21.16,21.15,21.16,8800.0,13.7481,13.7546,13.7481,13.7546,8800.0
2005-08-26 12:10:00,21.17,21.18,21.16,21.18,15200.0,13.7611,13.7676,13.7546,13.7676,15200.0
2005-08-26 12:15:00,21.19,21.2,21.19,21.2,19200.0,13.7741,13.7806,13.7741,13.7806,19200.0
2005-08-26 12:20:00,21.2,21.2,21.19,21.19,7600.0,13.7806,13.7806,13.7741,13.7741,7600.0
2005-08-26 12:25:00,21.19,21.19,21.19,21.19,23600.0,13.7741,13.7741,13.7741,13.7741,23600.0
2005-08-26 12:30:00,21.2,21.21,21.2,21.2,4400.0,13.7806,13.7871,13.7806,13.7806,4400.0
2005-08-26 12:35:00,21.21,21.22,21.2,21.2,3600.0,13.7871,13.7936,13.7806,13.7806,3600.0
2005-08-26 12:40:00,21.2,21.21,21.2,21.21,3600.0,13.7806,13.7871,13.7806,13.7871,3600.0
2005-08-26 12:45:00,21.21,21.21,21.19,21.19,3600.0,13.7871,13.7871,13.7741,13.7741,3600.0
2005-08-26 12:50:00,21.18,21.18,21.14,21.14,7600.0,13.7676,13.7676,13.7416,13.7416,7600.0
2005-08-26 12:55:00,21.14,21.14,21.13,21.13,3200.0,13.7416,13.7416,13.7351,13.7351,3200.0
2005-08-26 13:00:00,21.13,21.15,21.13,21.15,7600.0,13.7351,13.7481,13.7351,13.7481,7600.0
2005-08-26 13:05:00,21.16,21.18,21.16,21.17,2000.0,13.7546,13.7676,13.7546,13.7611,2000.0
2005-08-26 13:10:00,21.17,21.17,21.16,21.16,5600.0,13.7611,13.7611,13.7546,13.7546,5600.0
2005-08-26 13:15:00,21.15,21.16,21.14,21.16,5600.0,13.7481,13.7546,13.7416,13.7546,5600.0
2005-08-26 13:20:00,21.14,21.14,21.12,21.12,7600.0,13.7416,13.7416,13.7286,13.7286,7600.0
2005-08-26 13:25:00,21.13,21.13,21.11,21.12,10000.0,13.7351,13.7351,13.7221,13.7286,10000.0
2005-08-26 13:30:00,21.14,21.14,21.13,21.14,2400.0,13.7416,13.7416,13.7351,13.7416,2400.0
2005-08-26 13:35:00,21.15,21.15,21.13,21.13,10400.0,13.7481,13.7481,13.7351,13.7351,10400.0
2005-08-26 13:40:00,21.13,21.16,21.13,21.15,4800.0,13.7351,13.7546,13.7351,13.7481,4800.0
2005-08-26 13:45:00,21.16,21.17,21.16,21.17,2400.0,13.7546,13.7611,13.7546,13.7611,2400.0
2005-08-26 13:50:00,21.17,21.22,21.17,21.18,16400.0,13.7611,13.7936,13.7611,13.7676,16400.0
2005-08-26 13:55:00,21.17,21.17,21.15,21.16,6000.0,13.7611,13.7611,13.7481,13.7546,6000.0
2005-08-26 14:00:00,21.15,21.16,21.13,21.14,11200.0,13.7481,13.7546,13.7351,13.7416,11200.0
2005-08-26 14:05:00,21.15,21.15,21.14,21.15,6000.0,13.7481,13.7481,13.7416,13.7481,6000.0
2005-08-26 14:10:00,21.15,21.15,21.11,21.14,23600.0,13.7481,13.7481,13.7221,13.7416,23600.0
2005-08-26 14:15:00,21.13,21.16,21.13,21.16,12000.0,13.7351,13.7546,13.7351,13.7546,12000.0
2005-08-26 14:20:00,21.14,21.18,21.14,21.18,25600.0,13.7416,13.7676,13.7416,13.7676,25600.0
2005-08-26 14:25:00,21.18,21.25,21.18,21.23,41200.0,13.7676,13.8131,13.7676,13.8001,41200.0
2005-08-26 14:30:00,21.24,21.24,21.21,21.23,55600.0,13.8066,13.8066,13.7871,13.8001,55600.0
2005-08-26 14:35:00,21.24,21.26,21.23,21.23,13200.0,13.8066,13.8196,13.8001,13.8001,13200.0
2005-08-26 14:40:00,21.22,21.23,21.21,21.21,12000.0,13.7936,13.8001,13.7871,13.7871,12000.0
2005-08-26 14:45:00,21.22,21.23,21.17,21.17,20400.0,13.7936,13.8001,13.7611,13.7611,20400.0
2005-08-26 14:50:00,21.17,21.2,21.17,21.2,17600.0,13.7611,13.7806,13.7611,13.7806,17600.0
2005-08-26 14:55:00,21.19,21.23,21.19,21.21,6000.0,13.7741,13.8001,13.7741,13.7871,6000.0
2005-08-26 15:00:00,21.22,21.23,21.22,21.23,6000.0,13.7936,13.8001,13.7936,13.8001,6000.0
2005-08-26 15:05:00,21.23,21.25,21.23,21.25,11200.0,13.8001,13.8131,13.8001,13.8131,11200.0
2005-08-26 15:10:00,21.25,21.25,21.21,21.21,12000.0,13.8131,13.8131,13.7871,13.7871,12000.0
2005-08-26 15:15:00,21.21,21.22,21.21,21.21,16000.0,13.7871,13.7936,13.7871,13.7871,16000.0
2005-08-26 15:20:00,21.2,21.21,21.2,21.21,15200.0,13.7806,13.7871,13.7806,13.7871,15200.0
2005-08-26 15:25:00,21.21,21.23,21.21,21.22,9600.0,13.7871,13.8001,13.7871,13.7936,9600.0
2005-08-26 15:30:00,21.22,21.24,21.22,21.24,5200.0,13.7936,13.8066,13.7936,13.8066,5200.0
2005-08-26 15:35:00,21.24,21.24,21.2,21.21,11600.0,13.8066,13.8066,13.7806,13.7871,11600.0
2005-08-26 15:40:00,21.2,21.22,21.2,21.21,8400.0,13.7806,13.7936,13.7806,13.7871,8400.0
2005-08-26 15:45:00,21.21,21.22,21.17,21.21,37600.0,13.7871,13.7936,13.7611,13.7871,37600.0
2005-08-26 15:50:00,21.21,21.23,21.21,21.21,29600.0,13.7871,13.8001,13.7871,13.7871,29600.0
2005-08-26 15:55:00,21.21,21.21,21.18,21.18,24000.0,13.7871,13.7871,13.7676,13.7676,24000.0
2005-08-29 09:30:00,21.13,21.13,21.08,21.1,25200.0,13.7351,13.7351,13.7026,13.7156,25200.0
2005-08-29 09:35:00,21.11,21.11,21.08,21.09,10000.0,13.7221,13.7221,13.7026,13.7091,10000.0
2005-08-29 09:40:00,21.09,21.09,21.03,21.03,10800.0,13.7091,13.7091,13.6701,13.6701,10800.0
2005-08-29 09:45:00,20.99,20.99,20.96,20.98,14400.0,13.6441,13.6441,13.6246,13.6376,14400.0
2005-08-29 09:50:00,20.97,21.05,20.97,21.03,27200.0,13.6311,13.6831,13.6311,13.6701,27200.0
2005-08-29 09:55:00,21.03,21.06,21.03,21.05,6800.0,13.6701,13.6896,13.6701,13.6831,6800.0
2005-08-29 10:00:00,21.05,21.09,21.05,21.07,15600.0,13.6831,13.7091,13.6831,13.6961,15600.0
2005-08-29 10:05:00,21.07,21.08,21.03,21.08,34400.0,13.6961,13.7026,13.6701,13.7026,34400.0
2005-08-29 10:10:00,21.08,21.13,21.08,21.13,17600.0,13.7026,13.7351,13.7026,13.7351,17600.0
2005-08-29 10:15:00,21.13,21.13,21.12,21.12,20800.0,13.7351,13.7351,13.7286,13.7286,20800.0
2005-08-29 10:20:00,21.12,21.16,21.1,21.16,30000.0,13.7286,13.7546,13.7156,13.7546,30000.0
2005-08-29 10:25:00,21.18,21.22,21.18,21.18,14000.0,13.7676,13.7936,13.7676,13.7676,14000.0
2005-08-29 10:30:00,21.18,21.18,21.11,21.11,14800.0,13.7676,13.7676,13.7221,13.7221,14800.0
2005-08-29 10:35:00,21.11,21.12,21.11,21.12,8000.0,13.7221,13.7286,13.7221,13.7286,8000.0
2005-08-29 10:40:00,21.11,21.11,21.09,21.09,4400.0,13.7221,13.7221,13.7091,13.7091,4400.0
2005-08-29 10:45:00,21.09,21.1,21.09,21.1,6800.0,13.7091,13.7156,13.7091,13.7156,6800.0
2005-08-29 10:50:00,21.11,21.11,21.1,21.11,14400.0,13.7221,13.7221,13.7156,13.7221,14400.0
2005-08-29 10:55:00,21.11,21.13,21.08,21.09,24400.0,13.7221,13.7351,13.7026,13.7091,24400.0
2005-08-29 11:00:00,21.11,21.11,21.11,21.11,7600.0,13.7221,13.7221,13.7221,13.7221,7600.0
2005-08-29 11:05:00,21.11,21.16,21.11,21.16,13200.0,13.7221,13.7546,13.7221,13.7546,13200.0
2005-08-29 11:10:00,21.16,21.17,21.16,21.16,15600.0,13.7546,13.7611,13.7546,13.7546,15600.0
2005-08-29 11:15:00,21.17,21.17,21.17,21.17,400.0,13.7611,13.7611,13.7611,13.7611,400.0
2005-08-29 11:20:00,21.16,21.16,21.14,21.15,23600.0,13.7546,13.7546,13.7416,13.7481,23600.0
2005-08-29 11:25:00,21.15,21.18,21.14,21.18,45200.0,13.7481,13.7676,13.7416,13.7676,45200.0
2005-08-29 11:30:00,21.18,21.18,21.15,21.15,10000.0,13.7676,13.7676,13.7481,13.7481,10000.0
2005-08-29 11:35:00,21.15,21.15,21.14,21.14,1600.0,13.7481,13.7481,13.7416,13.7416,1600.0
2005-08-29 11:40:00,21.13,21.14,21.13,21.14,2000.0,13.7351,13.7416,13.7351,13.7416,2000.0
2005-08-29 11:45:00,21.13,21.13,21.12,21.13,8400.0,13.7351,13.7351,13.7286,13.7351,8400.0
2005-08-29 11:50:00,21.13,21.14,21.13,21.14,4400.0,13.7351,13.7416,13.7351,13.7416,4400.0
2005-08-29 11:55:00,21.14,21.15,21.13,21.15,10000.0,13.7416,13.7481,13.7351,13.7481,10000.0
2005-08-29 12:00:00,21.16,21.16,21.15,21.15,13200.0,13.7546,13.7546,13.7481,13.7481,13200.0
2005-08-29 12:05:00,21.15,21.15,21.13,21.13,4800.0,13.7481,13.7481,13.7351,13.7351,4800.0
2005-08-29 12:10:00,21.15,21.16,21.14,21.16,5600.0,13.7481,13.7546,13.7416,13.7546,5600.0
2005-08-29 12:15:00,21.16,21.18,21.16,21.17,8000.0,13.7546,13.7676,13.7546,13.7611,8000.0
2005-08-29 12:20:00,21.16,21.16,21.15,21.15,8000.0,13.7546,13.7546,13.7481,13.7481,8000.0
2005-08-29 12:25:00,21.15,21.18,21.15,21.18,3600.0,13.7481,13.7676,13.7481,13.7676,3600.0
2005-08-29 12:30:00,21.17,21.17,21.15,21.16,13200.0,13.7611,13.7611,13.7481,13.7546,13200.0
2005-08-29 12:35:00,21.17,21.17,21.14,21.15,6800.0,13.7611,13.7611,13.7416,13.7481,6800.0
2005-08-29 12:40:00,21.15,21.16,21.15,21.16,10000.0,13.7481,13.7546,13.7481,13.7546,10000.0
2005-08-29 12:45:00,21.16,21.16,21.16,21.16,2800.0,13.7546,13.7546,13.7546,13.7546,2800.0
2005-08-29 12:50:00,21.16,21.16,21.16,21.16,2000.0,13.7546,13.7546,13.7546,13.7546,2000.0
2005-08-29 12:55:00,21.16,21.16,21.14,21.16,7200.0,13.7546,13.7546,13.7416,13.7546,7200.0
2005-08-29 13:00:00,21.16,21.25,21.16,21.25,21600.0,13.7546,13.8131,13.7546,13.8131,21600.0
2005-08-29 13:05:00,21.25,21.25,21.23,21.24,14000.0,13.8131,13.8131,13.8001,13.8066,14000.0
2005-08-29 13:10:00,21.24,21.25,21.23,21.23,6800.0,13.8066,13.8131,13.8001,13.8001,6800.0
2005-08-29 13:15:00,21.24,21.28,21.24,21.25,12400.0,13.8066,13.8326,13.8066,13.8131,12400.0
2005-08-29 13:20:00,21.26,21.28,21.25,21.28,10800.0,13.8196,13.8326,13.8131,13.8326,10800.0
2005-08-29 13:25:00,21.29,21.29,21.23,21.25,30800.0,13.8391,13.8391,13.8001,13.8131,30800.0
2005-08-29 13:30:00,21.25,21.25,21.25,21.25,13600.0,13.8131,13.8131,13.8131,13.8131,13600.0
2005-08-29 13:35:00,21.25,21.25,21.25,21.25,17200.0,13.8131,13.8131,13.8131,13.8131,17200.0
2005-08-29 13:40:00,21.25,21.3,21.25,21.3,59200.0,13.8131,13.8456,13.8131,13.8456,59200.0
2005-08-29 13:45:00,21.3,21.33,21.3,21.33,6800.0,13.8456,13.8651,13.8456,13.8651,6800.0
2005-08-29 13:50:00,21.33,21.36,21.33,21.35,11200.0,13.8651,13.8846,13.8651,13.8781,11200.0
2005-08-29 13:55:00,21.35,21.36,21.35,21.36,4400.0,13.8781,13.8846,13.8781,13.8846,4400.0
2005-08-29 14:00:00,21.36,21.38,21.35,21.35,14400.0,13.8846,13.8976,13.8781,13.8781,14400.0
2005-08-29 14:05:00,21.36,21.36,21.29,21.32,20400.0,13.8846,13.8846,13.8391,13.8586,20400.0
2005-08-29 14:10:00,21.31,21.33,21.31,21.31,4000.0,13.8521,13.8651,13.8521,13.8521,4000.0
2005-08-29 14:15:00,21.31,21.36,21.31,21.34,27200.0,13.8521,13.8846,13.8521,13.8716,27200.0
2005-08-29 14:20:00,21.33,21.33,21.31,21.32,6400.0,13.8651,13.8651,13.8521,13.8586,6400.0
2005-08-29 14:25:00,21.32,21.33,21.32,21.33,9600.0,13.8586,13.8651,13.8586,13.8651,9600.0
2005-08-29 14:30:00,21.34,21.38,21.34,21.37,20000.0,13.8716,13.8976,13.8716,13.8911,20000.0
2005-08-29 14:35:00,21.37,21.37,21.35,21.36,18400.0,13.8911,13.8911,13.8781,13.8846,18400.0
2005-08-29 14:40:00,21.36,21.39,21.36,21.39,9200.0,13.8846,13.9041,13.8846,13.9041,9200.0
2005-08-29 14:45:00,21.39,21.4,21.39,21.39,10400.0,13.9041,13.9106,13.9041,13.9041,10400.0
2005-08-29 14:50:00,21.38,21.38,21.36,21.38,13200.0,13.8976,13.8976,13.8846,13.8976,13200.0
2005-08-29 14:55:00,21.39,21.4,21.39,21.4,22800.0,13.9041,13.9106,13.9041,13.9106,22800.0
2005-08-29 15:00:00,21.4,21.43,21.4,21.43,21200.0,13.9106,13.9301,13.9106,13.9301,21200.0
2005-08-29 15:05:00,21.43,21.44,21.42,21.43,13600.0,13.9301,13.9366,13.9236,13.9301,13600.0
2005-08-29 15:10:00,21.44,21.44,21.43,21.43,8000.0,13.9366,13.9366,13.9301,13.9301,8000.0
2005-08-29 15:15:00,21.43,21.48,21.43,21.48,17200.0,13.9301,13.9626,13.9301,13.9626,17200.0
2005-08-29 15:20:00,21.47,21.47,21.46,21.47,22400.0,13.9561,13.9561,13.9496,13.9561,22400.0
2005-08-29 15:25:00,21.47,21.49,21.47,21.49,22800.0,13.9561,13.9691,13.9561,13.9691,22800.0
2005-08-29 15:30:00,21.48,21.5,21.48,21.49,20800.0,13.9626,13.9756,13.9626,13.9691,20800.0
2005-08-29 15:35:00,21.49,21.5,21.47,21.48,20000.0,13.9691,13.9756,13.9561,13.9626,20000.0
2005-08-29 15:40:00,21.48,21.49,21.48,21.49,39200.0,13.9626,13.9691,13.9626,13.9691,39200.0
2005-08-29 15:45:00,21.49,21.51,21.49,21.51,32000.0,13.9691,13.9821,13.9691,13.9821,32000.0
2005-08-29 15:50:00,21.51,21.52,21.5,21.51,28400.0,13.9821,13.9886,13.9756,13.9821,28400.0
2005-08-29 15:55:00,21.51,21.51,21.49,21.49,45200.0,13.9821,13.9821,13.9691,13.9691,45200.0
2005-08-30 09:30:00,21.48,21.48,21.39,21.39,55200.0,13.9626,13.9626,13.9041,13.9041,55200.0
2005-08-30 09:35:00,21.42,21.44,21.38,21.38,5200.0,13.9236,13.9366,13.8976,13.8976,5200.0
2005-08-30 09:40:00,21.38,21.41,21.36,21.36,17200.0,13.8976,13.9171,13.8846,13.8846,17200.0
2005-08-30 09:45:00,21.35,21.35,21.27,21.27,19200.0,13.8781,13.8781,13.8261,13.8261,19200.0
2005-08-30 09:50:00,21.27,21.29,21.26,21.28,6800.0,13.8261,13.8391,13.8196,13.8326,6800.0
2005-08-30 09:55:00,21.26,21.28,21.26,21.28,16400.0,13.8196,13.8326,13.8196,13.8326,16400.0
2005-08-30 10:00:00,21.27,21.34,21.27,21.33,17200.0,13.8261,13.8716,13.8261,13.8651,17200.0
2005-08-30 10:05:00,21.33,21.33,21.29,21.3,6800.0,13.8651,13.8651,13.8391,13.8456,6800.0
2005-08-30 10:10:00,21.3,21.3,21.26,21.27,7200.0,13.8456,13.8456,13.8196,13.8261,7200.0
2005-08-30 10:15:00,21.28,21.29,21.26,21.26,11600.0,13.8326,13.8391,13.8196,13.8196,11600.0
2005-08-30 10:20:00,21.27,21.29,21.27,21.29,3200.0,13.8261,13.8391,13.8261,13.8391,3200.0
2005-08-30 10:25:00,21.28,21.28,21.28,21.28,6400.0,13.8326,13.8326,13.8326,13.8326,6400.0
2005-08-30 10:30:00,21.28,21.29,21.27,21.29,48800.0,13.8326,13.8391,13.8261,13.8391,48800.0
2005-08-30 10:35:00,21.28,21.29,21.27,21.28,10800.0,13.8326,13.8391,13.8261,13.8326,10800.0
2005-08-30 10:40:00,21.26,21.27,21.26,21.26,11600.0,13.8196,13.8261,13.8196,13.8196,11600.0
2005-08-30 10:45:00,21.26,21.3,21.26,21.29,40800.0,13.8196,13.8456,13.8196,13.8391,40800.0
2005-08-30 10:50:00,21.28,21.28,21.26,21.27,6400.0,13.8326,13.8326,13.8196,13.8261,6400.0
2005-08-30 10:55:00,21.27,21.29,21.26,21.26,8000.0,13.8261,13.8391,13.8196,13.8196,8000.0
2005-08-30 11:00:00,21.26,21.27,21.24,21.24,12800.0,13.8196,13.8261,13.8066,13.8066,12800.0
2005-08-30 11:05:00,21.25,21.25,21.22,21.22,22000.0,13.8131,13.8131,13.7936,13.7936,22000.0
2005-08-30 11:10:00,21.23,21.23,21.19,21.19,10000.0,13.8001,13.8001,13.7741,13.7741,10000.0
2005-08-30 11:15:00,21.2,21.2,21.16,21.18,10800.0,13.7806,13.7806,13.7546,13.7676,10800.0
2005-08-30 11:20:00,21.18,21.2,21.18,21.18,3600.0,13.7676,13.7806,13.7676,13.7676,3600.0
2005-08-30 11:25:00,21.2,21.2,21.18,21.2,12000.0,13.7806,13.7806,13.7676,13.7806,12000.0
2005-08-30 11:30:00,21.2,21.21,21.2,21.2,16400.0,13.7806,13.7871,13.7806,13.7806,16400.0
2005-08-30 11:35:00,21.2,21.2,21.17,21.18,28000.0,13.7806,13.7806,13.7611,13.7676,28000.0
2005-08-30 11:40:00,21.18,21.18,21.12,21.13,26000.0,13.7676,13.7676,13.7286,13.7351,26000.0
2005-08-30 11:45:00,21.13,21.14,21.12,21.13,12800.0,13.7351,13.7416,13.7286,13.7351,12800.0
2005-08-30 11:50:00,21.14,21.14,21.13,21.13,9200.0,13.7416,13.7416,13.7351,13.7351,9200.0
2005-08-30 11:55:00,21.14,21.14,21.13,21.13,8400.0,13.7416,13.7416,13.7351,13.7351,8400.0
2005-08-30 12:00:00,21.13,21.2,21.13,21.2,34800.0,13.7351,13.7806,13.7351,13.7806,34800.0
2005-08-30 12:05:00,21.2,21.2,21.18,21.18,20000.0,13.7806,13.7806,13.7676,13.7676,20000.0
2005-08-30 12:10:00,21.18,21.2,21.18,21.18,8400.0,13.7676,13.7806,13.7676,13.7676,8400.0
2005-08-30 12:15:00,21.17,21.18,21.15,21.17,34000.0,13.7611,13.7676,13.7481,13.7611,34000.0
2005-08-30 12:20:00,21.17,21.19,21.17,21.19,29200.0,13.7611,13.7741,13.7611,13.7741,29200.0
2005-08-30 12:25:00,21.19,21.2,21.17,21.18,31600.0,13.7741,13.7806,13.7611,13.7676,31600.0
2005-08-30 12:30:00,21.18,21.18,21.17,21.18,6400.0,13.7676,13.7676,13.7611,13.7676,6400.0
2005-08-30 12:35:00,21.18,21.18,21.17,21.17,17600.0,13.7676,13.7676,13.7611,13.7611,17600.0
2005-08-30 12:40:00,21.17,21.17,21.13,21.14,21200.0,13.7611,13.7611,13.7351,13.7416,21200.0
2005-08-30 12:45:00,21.14,21.15,21.14,21.15,21600.0,13.7416,13.7481,13.7416,13.7481,21600.0
2005-08-30 12:50:00,21.15,21.15,21.15,21.15,26400.0,13.7481,13.7481,13.7481,13.7481,26400.0
2005-08-30 12:55:00,21.15,21.15,21.12,21.13,21600.0,13.7481,13.7481,13.7286,13.7351,21600.0
2005-08-30 13:00:00,21.13,21.13,21.13,21.13,4000.0,13.7351,13.7351,13.7351,13.7351,4000.0
2005-08-30 13:05:00,21.13,21.15,21.13,21.13,23200.0,13.7351,13.7481,13.7351,13.7351,23200.0
2005-08-30 13:10:00,21.13,21.15,21.13,21.15,30000.0,13.7351,13.7481,13.7351,13.7481,30000.0
2005-08-30 13:15:00,21.15,21.15,21.15,21.15,4800.0,13.7481,13.7481,13.7481,13.7481,4800.0
2005-08-30 13:20:00,21.15,21.15,21.14,21.15,5600.0,13.7481,13.7481,13.7416,13.7481,5600.0
2005-08-30 13:25:00,21.15,21.15,21.14,21.15,30400.0,13.7481,13.7481,13.7416,13.7481,30400.0
2005-08-30 13:30:00,21.15,21.16,21.15,21.15,20800.0,13.7481,13.7546,13.7481,13.7481,20800.0
2005-08-30 13:35:00,21.15,21.18,21.14,21.18,30800.0,13.7481,13.7676,13.7416,13.7676,30800.0
2005-08-30 13:40:00,21.19,21.2,21.18,21.19,18000.0,13.7741,13.7806,13.7676,13.7741,18000.0
2005-08-30 13:45:00,21.19,21.19,21.17,21.17,12400.0,13.7741,13.7741,13.7611,13.7611,12400.0
2005-08-30 13:50:00,21.16,21.16,21.13,21.13,10000.0,13.7546,13.7546,13.7351,13.7351,10000.0
2005-08-30 13:55:00,21.14,21.15,21.14,21.15,15200.0,13.7416,13.7481,13.7416,13.7481,15200.0
2005-08-30 14:00:00,21.15,21.15,21.1,21.1,20800.0,13.7481,13.7481,13.7156,13.7156,20800.0
2005-08-30 14:05:00,21.09,21.09,21.07,21.08,22000.0,13.7091,13.7091,13.6961,13.7026,22000.0
2005-08-30 14:10:00,21.08,21.11,21.08,21.1,9200.0,13.7026,13.7221,13.7026,13.7156,9200.0
2005-08-30 14:15:00,21.1,21.1,21.07,21.08,17200.0,13.7156,13.7156,13.6961,13.7026,17200.0
2005-08-30 14:20:00,21.08,21.11,21.08,21.11,3200.0,13.7026,13.7221,13.7026,13.7221,3200.0
2005-08-30 14:25:00,21.1,21.11,21.08,21.11,12000.0,13.7156,13.7221,13.7026,13.7221,12000.0
2005-08-30 14:30:00,21.11,21.11,21.08,21.09,10000.0,13.7221,13.7221,13.7026,13.7091,10000.0
2005-08-30 14:35:00,21.09,21.11,21.08,21.11,9200.0,13.7091,13.7221,13.7026,13.7221,9200.0
2005-08-30 14:40:00,21.12,21.16,21.12,21.15,22000.0,13.7286,13.7546,13.7286,13.7481,22000.0
2005-08-30 14:45:00,21.16,21.16,21.13,21.14,14800.0,13.7546,13.7546,13.7351,13.7416,14800.0
2005-08-30 14:50:00,21.13,21.13,21.08,21.11,17600.0,13.7351,13.7351,13.7026,13.7221,17600.0
2005-08-30 14:55:00,21.11,21.11,21.1,21.1,11200.0,13.7221,13.7221,13.7156,13.7156,11200.0
2005-08-30 15:00:00,21.1,21.1,21.08,21.1,24000.0,13.7156,13.7156,13.7026,13.7156,24000.0
2005-08-30 15:05:00,21.09,21.12,21.09,21.12,17600.0,13.7091,13.7286,13.7091,13.7286,17600.0
2005-08-30 15:10:00,21.14,21.15,21.13,21.14,18800.0,13.7416,13.7481,13.7351,13.7416,18800.0
2005-08-30 15:15:00,21.14,21.16,21.14,21.16,25600.0,13.7416,13.7546,13.7416,13.7546,25600.0
2005-08-30 15:20:00,21.17,21.18,21.16,21.16,27200.0,13.7611,13.7676,13.7546,13.7546,27200.0
2005-08-30 15:25:00,21.16,21.17,21.15,21.16,71600.0,13.7546,13.7611,13.7481,13.7546,71600.0
2005-08-30 15:30:00,21.16,21.2,21.16,21.2,37200.0,13.7546,13.7806,13.7546,13.7806,37200.0
2005-08-30 15:35:00,21.2,21.23,21.18,21.21,63200.0,13.7806,13.8001,13.7676,13.7871,63200.0
2005-08-30 15:40:00,21.2,21.23,21.19,21.2,74400.0,13.7806,13.8001,13.7741,13.7806,74400.0
2005-08-30 15:45:00,21.21,21.24,21.19,21.24,58800.0,13.7871,13.8066,13.7741,13.8066,58800.0
2005-08-30 15:50:00,21.24,21.27,21.23,21.25,32400.0,13.8066,13.8261,13.8001,13.8131,32400.0
2005-08-30 15:55:00,21.25,21.25,21.24,21.25,66400.0,13.8131,13.8131,13.8066,13.8131,66400.0
2005-08-31 09:30:00,21.26,21.3,21.23,21.3,14800.0,13.8196,13.8456,13.8001,13.8456,14800.0
2005-08-31 09:35:00,21.31,21.31,21.23,21.31,9600.0,13.8521,13.8521,13.8001,13.8521,9600.0
2005-08-31 09:40:00,21.3,21.33,21.3,21.32,6800.0,13.8456,13.8651,13.8456,13.8586,6800.0
2005-08-31 09:45:00,21.32,21.36,21.29,21.32,9600.0,13.8586,13.8846,13.8391,13.8586,9600.0
2005-08-31 09:50:00,21.36,21.41,21.29,21.35,24800.0,13.8846,13.9171,13.8391,13.8781,24800.0
2005-08-31 09:55:00,21.32,21.32,21.25,21.27,23600.0,13.8586,13.8586,13.8131,13.8261,23600.0
2005-08-31 10:00:00,21.27,21.3,21.25,21.3,25200.0,13.8261,13.8456,13.8131,13.8456,25200.0
2005-08-31 10:05:00,21.29,21.3,21.23,21.25,65200.0,13.8391,13.8456,13.8001,13.8131,65200.0
2005-08-31 10:10:00,21.24,21.24,21.19,21.19,38800.0,13.8066,13.8066,13.7741,13.7741,38800.0
2005-08-31 10:15:00,21.19,21.24,21.19,21.22,28000.0,13.7741,13.8066,13.7741,13.7936,28000.0
2005-08-31 10:20:00,21.21,21.25,21.21,21.24,24400.0,13.7871,13.8131,13.7871,13.8066,24400.0
2005-08-31 10:25:00,21.22,21.22,21.15,21.15,58800.0,13.7936,13.7936,13.7481,13.7481,58800.0
2005-08-31 10:30:00,21.17,21.2,21.15,21.18,42400.0,13.7611,13.7806,13.7481,13.7676,42400.0
2005-08-31 10:35:00,21.2,21.24,21.2,21.24,32400.0,13.7806,13.8066,13.7806,13.8066,32400.0
2005-08-31 10:40:00,21.24,21.26,21.22,21.22,40800.0,13.8066,13.8196,13.7936,13.7936,40800.0
2005-08-31 10:45:00,21.21,21.21,21.18,21.19,6800.0,13.7871,13.7871,13.7676,13.7741,6800.0
2005-08-31 10:50:00,21.19,21.23,21.19,21.22,13200.0,13.7741,13.8001,13.7741,13.7936,13200.0
2005-08-31 10:55:00,21.21,21.21,21.2,21.21,7600.0,13.7871,13.7871,13.7806,13.7871,7600.0
2005-08-31 11:00:00,21.22,21.29,21.22,21.28,62800.0,13.7936,13.8391,13.7936,13.8326,62800.0
2005-08-31 11:05:00,21.25,21.29,21.25,21.29,20000.0,13.8131,13.8391,13.8131,13.8391,20000.0
2005-08-31 11:10:00,21.29,21.32,21.28,21.31,9600.0,13.8391,13.8586,13.8326,13.8521,9600.0
2005-08-31 11:15:00,21.32,21.37,21.3,21.37,417200.0,13.8586,13.8911,13.8456,13.8911,417200.0
2005-08-31 11:20:00,21.37,21.4,21.37,21.4,10400.0,13.8911,13.9106,13.8911,13.9106,10400.0
2005-08-31 11:25:00,21.4,21.41,21.37,21.37,13600.0,13.9106,13.9171,13.8911,13.8911,13600.0
2005-08-31 11:30:00,21.37,21.37,21.34,21.34,17200.0,13.8911,13.8911,13.8716,13.8716,17200.0
2005-08-31 11:35:00,21.36,21.38,21.36,21.38,16800.0,13.8846,13.8976,13.8846,13.8976,16800.0
2005-08-31 11:40:00,21.38,21.43,21.38,21.43,25200.0,13.8976,13.9301,13.8976,13.9301,25200.0
2005-08-31 11:45:00,21.43,21.43,21.39,21.4,40400.0,13.9301,13.9301,13.9041,13.9106,40400.0
2005-08-31 11:50:00,21.4,21.41,21.4,21.4,10000.0,13.9106,13.9171,13.9106,13.9106,10000.0
2005-08-31 11:55:00,21.4,21.4,21.38,21.38,16000.0,13.9106,13.9106,13.8976,13.8976,16000.0
2005-08-31 12:00:00,21.38,21.39,21.37,21.38,151200.0,13.8976,13.9041,13.8911,13.8976,151200.0
2005-08-31 12:05:00,21.38,21.38,21.34,21.35,22400.0,13.8976,13.8976,13.8716,13.8781,22400.0
2005-08-31 12:10:00,21.34,21.34,21.3,21.3,10400.0,13.8716,13.8716,13.8456,13.8456,10400.0
2005-08-31 12:15:00,21.28,21.29,21.28,21.29,12400.0,13.8326,13.8391,13.8326,13.8391,12400.0
2005-08-31 12:20:00,21.29,21.29,21.28,21.29,7200.0,13.8391,13.8391,13.8326,13.8391,7200.0
2005-08-31 12:25:00,21.29,21.29,21.26,21.27,9200.0,13.8391,13.8391,13.8196,13.8261,9200.0
2005-08-31 12:30:00,21.27,21.31,21.26,21.31,8000.0,13.8261,13.8521,13.8196,13.8521,8000.0
2005-08-31 12:35:00,21.31,21.32,21.31,21.32,8000.0,13.8521,13.8586,13.8521,13.8586,8000.0
2005-08-31 12:40:00,21.3,21.31,21.3,21.3,2800.0,13.8456,13.8521,13.8456,13.8456,2800.0
2005-08-31 12:45:00,21.3,21.3,21.29,21.29,4400.0,13.8456,13.8456,13.8391,13.8391,4400.0
2005-08-31 12:50:00,21.3,21.33,21.29,21.33,13200.0,13.8456,13.8651,13.8391,13.8651,13200.0
2005-08-31 12:55:00,21.32,21.32,21.31,21.32,9200.0,13.8586,13.8586,13.8521,13.8586,9200.0
2005-08-31 13:00:00,21.32,21.32,21.29,21.31,9600.0,13.8586,13.8586,13.8391,13.8521,9600.0
2005-08-31 13:05:00,21.34,21.34,21.32,21.32,9600.0,13.8716,13.8716,13.8586,13.8586,9600.0
2005-08-31 13:10:00,21.33,21.38,21.33,21.38,14800.0,13.8651,13.8976,13.8651,13.8976,14800.0
2005-08-31 13:15:00,21.38,21.38,21.36,21.37,22000.0,13.8976,13.8976,13.8846,13.8911,22000.0
2005-08-31 13:20:00,21.38,21.38,21.36,21.38,16000.0,13.8976,13.8976,13.8846,13.8976,16000.0
2005-08-31 13:25:00,21.38,21.38,21.38,21.38,4000.0,13.8976,13.8976,13.8976,13.8976,4000.0
2005-08-31 13:30:00,21.37,21.4,21.37,21.4,29600.0,13.8911,13.9106,13.8911,13.9106,29600.0
2005-08-31 13:35:00,21.39,21.39,21.35,21.37,16800.0,13.9041,13.9041,13.8781,13.8911,16800.0
2005-08-31 13:40:00,21.37,21.37,21.36,21.36,14800.0,13.8911,13.8911,13.8846,13.8846,14800.0
2005-08-31 13:45:00,21.36,21.36,21.34,21.36,22400.0,13.8846,13.8846,13.8716,13.8846,22400.0
2005-08-31 13:50:00,21.36,21.4,21.36,21.4,79200.0,13.8846,13.9106,13.8846,13.9106,79200.0
2005-08-31 13:55:00,21.4,21.4,21.39,21.4,73200.0,13.9106,13.9106,13.9041,13.9106,73200.0
2005-08-31 14:00:00,21.39,21.39,21.35,21.36,10000.0,13.9041,13.9041,13.8781,13.8846,10000.0
2005-08-31 14:05:00,21.36,21.37,21.35,21.35,7200.0,13.8846,13.8911,13.8781,13.8781,7200.0
2005-08-31 14:10:00,21.35,21.4,21.35,21.4,9600.0,13.8781,13.9106,13.8781,13.9106,9600.0
2005-08-31 14:15:00,21.4,21.41,21.4,21.41,4400.0,13.9106,13.9171,13.9106,13.9171,4400.0
2005-08-31 14:20:00,21.41,21.42,21.4,21.42,16000.0,13.9171,13.9236,13.9106,13.9236,16000.0
2005-08-31 14:25:00,21.43,21.46,21.43,21.46,8400.0,13.9301,13.9496,13.9301,13.9496,8400.0
2005-08-31 14:30:00,21.46,21.46,21.46,21.46,10400.0,13.9496,13.9496,13.9496,13.9496,10400.0
2005-08-31 14:35:00,21.46,21.48,21.46,21.48,16800.0,13.9496,13.9626,13.9496,13.9626,16800.0
2005-08-31 14:40:00,21.48,21.49,21.48,21.48,5200.0,13.9626,13.9691,13.9626,13.9626,5200.0
2005-08-31 14:45:00,21.47,21.49,21.47,21.48,8400.0,13.9561,13.9691,13.9561,13.9626,8400.0
2005-08-31 14:50:00,21.5,21.5,21.49,21.49,8400.0,13.9756,13.9756,13.9691,13.9691,8400.0
2005-08-31 14:55:00,21.49,21.5,21.48,21.48,100800.0,13.9691,13.9756,13.9626,13.9626,100800.0
2005-08-31 15:00:00,21.49,21.5,21.49,21.49,8800.0,13.9691,13.9756,13.9691,13.9691,8800.0
2005-08-31 15:05:00,21.49,21.5,21.49,21.5,19200.0,13.9691,13.9756,13.9691,13.9756,19200.0
2005-08-31 15:10:00,21.5,21.52,21.5,21.51,70800.0,13.9756,13.9886,13.9756,13.9821,70800.0
2005-08-31 15:15:00,21.51,21.53,21.51,21.53,14000.0,13.9821,13.9951,13.9821,13.9951,14000.0
2005-08-31 15:20:00,21.53,21.53,21.5,21.52,62000.0,13.9951,13.9951,13.9756,13.9886,62000.0
2005-08-31 15:25:00,21.52,21.58,21.52,21.57,20800.0,13.9886,14.0276,13.9886,14.0211,20800.0
2005-08-31 15:30:00,21.57,21.59,21.57,21.59,24800.0,14.0211,14.0341,14.0211,14.0341,24800.0
2005-08-31 15:35:00,21.59,21.6,21.58,21.59,41200.0,14.0341,14.0406,14.0276,14.0341,41200.0
2005-08-31 15:40:00,21.6,21.62,21.6,21.61,36800.0,14.0406,14.0536,14.0406,14.0471,36800.0
2005-08-31 15:45:00,21.61,21.62,21.59,21.61,34000.0,14.0471,14.0536,14.0341,14.0471,34000.0
2005-08-31 15:50:00,21.59,21.61,21.59,21.59,60800.0,14.0341,14.0471,14.0341,14.0341,60800.0
2005-08-31 15:55:00,21.61,21.62,21.59,21.62,66000.0,14.0471,14.0536,14.0341,14.0536,66000.0
2005-09-01 09:30:00,21.61,21.61,21.57,21.58,83200.0,14.0471,14.0471,14.0211,14.0276,83200.0
2005-09-01 09:35:00,21.58,21.61,21.56,21.61,48800.0,14.0276,14.0471,14.0146,14.0471,48800.0
2005-09-01 09:40:00,21.61,21.61,21.59,21.6,36400.0,14.0471,14.0471,14.0341,14.0406,36400.0
2005-09-01 09:45:00,21.6,21.65,21.6,21.65,21600.0,14.0406,14.0731,14.0406,14.0731,21600.0
2005-09-01 09:50:00,21.65,21.66,21.6,21.64,40800.0,14.0731,14.0796,14.0406,14.0666,40800.0
2005-09-01 09:55:00,21.64,21.64,21.59,21.61,29200.0,14.0666,14.0666,14.0341,14.0471,29200.0
2005-09-01 10:00:00,21.62,21.62,21.56,21.57,38800.0,14.0536,14.0536,14.0146,14.0211,38800.0
2005-09-01 10:05:00,21.57,21.57,21.56,21.56,35600.0,14.0211,14.0211,14.0146,14.0146,35600.0
2005-09-01 10:10:00,21.56,21.6,21.56,21.56,18400.0,14.0146,14.0406,14.0146,14.0146,18400.0
2005-09-01 10:15:00,21.56,21.56,21.5,21.51,59600.0,14.0146,14.0146,13.9756,13.9821,59600.0
2005-09-01 10:20:00,21.51,21.52,21.48,21.52,31600.0,13.9821,13.9886,13.9626,13.9886,31600.0
2005-09-01 10:25:00,21.53,21.53,21.49,21.52,16400.0,13.9951,13.9951,13.9691,13.9886,16400.0
2005-09-01 10:30:00,21.52,21.52,21.49,21.49,16800.0,13.9886,13.9886,13.9691,13.9691,16800.0
2005-09-01 10:35:00,21.49,21.53,21.49,21.53,12800.0,13.9691,13.9951,13.9691,13.9951,12800.0
2005-09-01 10:40:00,21.54,21.54,21.52,21.53,14800.0,14.0016,14.0016,13.9886,13.9951,14800.0
2005-09-01 10:45:00,21.53,21.54,21.53,21.53,10800.0,13.9951,14.0016,13.9951,13.9951,10800.0
2005-09-01 10:50:00,21.53,21.53,21.49,21.5,16000.0,13.9951,13.9951,13.9691,13.9756,16000.0
2005-09-01 10:55:00,21.5,21.52,21.5,21.5,13600.0,13.9756,13.9886,13.9756,13.9756,13600.0
2005-09-01 11:00:00,21.49,21.51,21.48,21.5,28400.0,13.9691,13.9821,13.9626,13.9756,28400.0
2005-09-01 11:05:00,21.5,21.51,21.5,21.51,6800.0,13.9756,13.9821,13.9756,13.9821,6800.0
2005-09-01 11:10:00,21.51,21.56,21.51,21.56,25200.0,13.9821,14.0146,13.9821,14.0146,25200.0
2005-09-01 11:15:00,21.55,21.55,21.49,21.54,24800.0,14.0081,14.0081,13.9691,14.0016,24800.0
2005-09-01 11:20:00,21.51,21.58,21.51,21.58,20400.0,13.9821,14.0276,13.9821,14.0276,20400.0
2005-09-01 11:25:00,21.58,21.59,21.56,21.57,8400.0,14.0276,14.0341,14.0146,14.0211,8400.0
2005-09-01 11:30:00,21.57,21.61,21.57,21.61,48000.0,14.0211,14.0471,14.0211,14.0471,48000.0
2005-09-01 11:35:00,21.61,21.63,21.61,21.62,11600.0,14.0471,14.0601,14.0471,14.0536,11600.0
2005-09-01 11:40:00,21.63,21.65,21.62,21.64,40000.0,14.0601,14.0731,14.0536,14.0666,40000.0
2005-09-01 11:45:00,21.63,21.64,21.61,21.61,12400.0,14.0601,14.0666,14.0471,14.0471,12400.0
2005-09-01 11:50:00,21.6,21.61,21.6,21.61,2400.0,14.0406,14.0471,14.0406,14.0471,2400.0
2005-09-01 11:55:00,21.6,21.62,21.6,21.6,8800.0,14.0406,14.0536,14.0406,14.0406,8800.0
2005-09-01 12:00:00,21.6,21.6,21.59,21.6,14000.0,14.0406,14.0406,14.0341,14.0406,14000.0
2005-09-01 12:05:00,21.6,21.61,21.6,21.61,11600.0,14.0406,14.0471,14.0406,14.0471,11600.0
2005-09-01 12:10:00,21.61,21.62,21.6,21.6,8000.0,14.0471,14.0536,14.0406,14.0406,8000.0
2005-09-01 12:15:00,21.6,21.61,21.59,21.59,9200.0,14.0406,14.0471,14.0341,14.0341,9200.0
2005-09-01 12:20:00,21.59,21.59,21.57,21.57,42400.0,14.0341,14.0341,14.0211,14.0211,42400.0
2005-09-01 12:25:00,21.58,21.6,21.58,21.6,14400.0,14.0276,14.0406,14.0276,14.0406,14400.0
2005-09-01 12:30:00,21.61,21.61,21.58,21.59,9600.0,14.0471,14.0471,14.0276,14.0341,9600.0
2005-09-01 12:35:00,21.59,21.61,21.59,21.61,24400.0,14.0341,14.0471,14.0341,14.0471,24400.0
2005-09-01 12:40:00,21.62,21.64,21.62,21.64,22800.0,14.0536,14.0666,14.0536,14.0666,22800.0
2005-09-01 12:45:00,21.64,21.65,21.64,21.65,18000.0,14.0666,14.0731,14.0666,14.0731,18000.0
2005-09-01 12:50:00,21.64,21.64,21.61,21.61,9600.0,14.0666,14.0666,14.0471,14.0471,9600.0
2005-09-01 12:55:00,21.6,21.6,21.57,21.58,6800.0,14.0406,14.0406,14.0211,14.0276,6800.0
2005-09-01 13:00:00,21.58,21.59,21.57,21.58,6800.0,14.0276,14.0341,14.0211,14.0276,6800.0
2005-09-01 13:05:00,21.58,21.59,21.58,21.59,8000.0,14.0276,14.0341,14.0276,14.0341,8000.0
2005-09-01 13:10:00,21.59,21.6,21.59,21.59,14800.0,14.0341,14.0406,14.0341,14.0341,14800.0
2005-09-01 13:15:00,21.59,21.6,21.59,21.6,11200.0,14.0341,14.0406,14.0341,14.0406,11200.0
2005-09-01 13:20:00,21.59,21.6,21.59,21.6,6800.0,14.0341,14.0406,14.0341,14.0406,6800.0
2005-09-01 13:25:00,21.6,21.62,21.6,21.62,26400.0,14.0406,14.0536,14.0406,14.0536,26400.0
2005-09-01 13:30:00,21.62,21.62,21.61,21.62,9200.0,14.0536,14.0536,14.0471,14.0536,9200.0
2005-09-01 13:35:00,21.61,21.62,21.6,21.6,6400.0,14.0471,14.0536,14.0406,14.0406,6400.0
2005-09-01 13:40:00,21.59,21.59,21.57,21.58,9600.0,14.0341,14.0341,14.0211,14.0276,9600.0
2005-09-01 13:45:00,21.58,21.59,21.58,21.58,8000.0,14.0276,14.0341,14.0276,14.0276,8000.0
2005-09-01 13:50:00,21.58,21.58,21.57,21.57,3200.0,14.0276,14.0276,14.0211,14.0211,3200.0
2005-09-01 13:55:00,21.56,21.57,21.56,21.56,7200.0,14.0146,14.0211,14.0146,14.0146,7200.0
2005-09-01 14:00:00,21.57,21.57,21.55,21.56,8400.0,14.0211,14.0211,14.0081,14.0146,8400.0
2005-09-01 14:05:00,21.56,21.58,21.55,21.58,18400.0,14.0146,14.0276,14.0081,14.0276,18400.0
2005-09-01 14:10:00,21.58,21.59,21.58,21.58,8800.0,14.0276,14.0341,14.0276,14.0276,8800.0
2005-09-01 14:15:00,21.58,21.59,21.58,21.58,12000.0,14.0276,14.0341,14.0276,14.0276,12000.0
2005-09-01 14:20:00,21.58,21.63,21.58,21.63,23200.0,14.0276,14.0601,14.0276,14.0601,23200.0
2005-09-01 14:25:00,21.63,21.63,21.6,21.6,23600.0,14.0601,14.0601,14.0406,14.0406,23600.0
2005-09-01 14:30:00,21.6,21.61,21.59,21.6,17200.0,14.0406,14.0471,14.0341,14.0406,17200.0
2005-09-01 14:35:00,21.61,21.61,21.6,21.6,11600.0,14.0471,14.0471,14.0406,14.0406,11600.0
2005-09-01 14:40:00,21.6,21.61,21.58,21.58,20800.0,14.0406,14.0471,14.0276,14.0276,20800.0
2005-09-01 14:45:00,21.58,21.61,21.58,21.58,7600.0,14.0276,14.0471,14.0276,14.0276,7600.0
2005-09-01 14:50:00,21.57,21.6,21.57,21.6,3200.0,14.0211,14.0406,14.0211,14.0406,3200.0
2005-09-01 14:55:00,21.59,21.61,21.59,21.61,20400.0,14.0341,14.0471,14.0341,14.0471,20400.0
2005-09-01 15:00:00,21.61,21.62,21.6,21.6,6800.0,14.0471,14.0536,14.0406,14.0406,6800.0
2005-09-01 15:05:00,21.6,21.63,21.6,21.62,6800.0,14.0406,14.0601,14.0406,14.0536,6800.0
2005-09-01 15:10:00,21.61,21.61,21.59,21.61,11600.0,14.0471,14.0471,14.0341,14.0471,11600.0
2005-09-01 15:15:00,21.61,21.65,21.6,21.62,19600.0,14.0471,14.0731,14.0406,14.0536,19600.0
2005-09-01 15:20:00,21.62,21.64,21.62,21.64,12000.0,14.0536,14.0666,14.0536,14.0666,12000.0
2005-09-01 15:25:00,21.63,21.64,21.63,21.63,20400.0,14.0601,14.0666,14.0601,14.0601,20400.0
2005-09-01 15:30:00,21.64,21.65,21.63,21.65,67600.0,14.0666,14.0731,14.0601,14.0731,67600.0
2005-09-01 15:35:00,21.65,21.65,21.63,21.64,32400.0,14.0731,14.0731,14.0601,14.0666,32400.0
2005-09-01 15:40:00,21.64,21.64,21.63,21.64,38800.0,14.0666,14.0666,14.0601,14.0666,38800.0
2005-09-01 15:45:00,21.64,21.64,21.63,21.64,20400.0,14.0666,14.0666,14.0601,14.0666,20400.0
2005-09-01 15:50:00,21.64,21.65,21.63,21.63,35600.0,14.0666,14.0731,14.0601,14.0601,35600.0
2005-09-01 15:55:00,21.63,21.64,21.61,21.62,33600.0,14.0601,14.0666,14.0471,14.0536,33600.0
2005-09-02 09:30:00,21.68,21.68,21.64,21.64,52400.0,14.0926,14.0926,14.0666,14.0666,52400.0
2005-09-02 09:35:00,21.63,21.65,21.61,21.62,12000.0,14.0601,14.0731,14.0471,14.0536,12000.0
2005-09-02 09:40:00,21.6,21.6,21.58,21.58,12000.0,14.0406,14.0406,14.0276,14.0276,12000.0
2005-09-02 09:45:00,21.58,21.62,21.55,21.56,34400.0,14.0276,14.0536,14.0081,14.0146,34400.0
2005-09-02 09:50:00,21.54,21.58,21.51,21.51,20400.0,14.0016,14.0276,13.9821,13.9821,20400.0
2005-09-02 09:55:00,21.51,21.51,21.43,21.5,60400.0,13.9821,13.9821,13.9301,13.9756,60400.0
2005-09-02 10:00:00,21.5,21.61,21.5,21.56,22400.0,13.9756,14.0471,13.9756,14.0146,22400.0
2005-09-02 10:05:00,21.6,21.61,21.56,21.56,14800.0,14.0406,14.0471,14.0146,14.0146,14800.0
2005-09-02 10:10:00,21.59,21.59,21.55,21.55,10400.0,14.0341,14.0341,14.0081,14.0081,10400.0
2005-09-02 10:15:00,21.55,21.56,21.52,21.54,5200.0,14.0081,14.0146,13.9886,14.0016,5200.0
2005-09-02 10:20:00,21.54,21.59,21.54,21.57,21200.0,14.0016,14.0341,14.0016,14.0211,21200.0
2005-09-02 10:25:00,21.59,21.59,21.53,21.54,10800.0,14.0341,14.0341,13.9951,14.0016,10800.0
2005-09-02 10:30:00,21.53,21.53,21.49,21.52,40400.0,13.9951,13.9951,13.9691,13.9886,40400.0
2005-09-02 10:35:00,21.52,21.55,21.52,21.55,25200.0,13.9886,14.0081,13.9886,14.0081,25200.0
2005-09-02 10:40:00,21.54,21.59,21.53,21.59,22400.0,14.0016,14.0341,13.9951,14.0341,22400.0
2005-09-02 10:45:00,21.59,21.61,21.59,21.6,20000.0,14.0341,14.0471,14.0341,14.0406,20000.0
2005-09-02 10:50:00,21.59,21.59,21.57,21.57,6400.0,14.0341,14.0341,14.0211,14.0211,6400.0
2005-09-02 10:55:00,21.57,21.57,21.55,21.56,26800.0,14.0211,14.0211,14.0081,14.0146,26800.0
2005-09-02 11:00:00,21.56,21.6,21.56,21.6,13600.0,14.0146,14.0406,14.0146,14.0406,13600.0
2005-09-02 11:05:00,21.59,21.6,21.59,21.59,16000.0,14.0341,14.0406,14.0341,14.0341,16000.0
2005-09-02 11:10:00,21.59,21.6,21.57,21.58,6800.0,14.0341,14.0406,14.0211,14.0276,6800.0
2005-09-02 11:15:00,21.59,21.59,21.58,21.59,11200.0,14.0341,14.0341,14.0276,14.0341,11200.0
2005-09-02 11:20:00,21.6,21.61,21.58,21.6,18800.0,14.0406,14.0471,14.0276,14.0406,18800.0
2005-09-02 11:25:00,21.6,21.63,21.58,21.58,16800.0,14.0406,14.0601,14.0276,14.0276,16800.0
2005-09-02 11:30:00,21.58,21.59,21.57,21.57,10800.0,14.0276,14.0341,14.0211,14.0211,10800.0
2005-09-02 11:35:00,21.58,21.58,21.55,21.55,11600.0,14.0276,14.0276,14.0081,14.0081,11600.0
2005-09-02 11:40:00,21.55,21.56,21.55,21.55,12800.0,14.0081,14.0146,14.0081,14.0081,12800.0
2005-09-02 11:45:00,21.55,21.56,21.55,21.56,11200.0,14.0081,14.0146,14.0081,14.0146,11200.0
2005-09-02 11:50:00,21.56,21.59,21.56,21.59,7200.0,14.0146,14.0341,14.0146,14.0341,7200.0
2005-09-02 11:55:00,21.58,21.58,21.56,21.57,8800.0,14.0276,14.0276,14.0146,14.0211,8800.0
2005-09-02 12:00:00,21.57,21.57,21.55,21.57,18400.0,14.0211,14.0211,14.0081,14.0211,18400.0
2005-09-02 12:05:00,21.57,21.61,21.56,21.58,15600.0,14.0211,14.0471,14.0146,14.0276,15600.0
2005-09-02 12:10:00,21.58,21.59,21.58,21.58,5600.0,14.0276,14.0341,14.0276,14.0276,5600.0
2005-09-02 12:15:00,21.59,21.59,21.58,21.58,10800.0,14.0341,14.0341,14.0276,14.0276,10800.0
2005-09-02 12:20:00,21.58,21.6,21.58,21.59,14400.0,14.0276,14.0406,14.0276,14.0341,14400.0
2005-09-02 12:25:00,21.6,21.61,21.6,21.6,8800.0,14.0406,14.0471,14.0406,14.0406,8800.0
2005-09-02 12:30:00,21.6,21.62,21.6,21.62,12800.0,14.0406,14.0536,14.0406,14.0536,12800.0
2005-09-02 12:35:00,21.62,21.63,21.6,21.6,18800.0,14.0536,14.0601,14.0406,14.0406,18800.0
2005-09-02 12:40:00,21.59,21.59,21.57,21.59,15200.0,14.0341,14.0341,14.0211,14.0341,15200.0
2005-09-02 12:45:00,21.59,21.59,21.59,21.59,2800.0,14.0341,14.0341,14.0341,14.0341,2800.0
2005-09-02 12:50:00,21.59,21.59,21.58,21.59,14000.0,14.0341,14.0341,14.0276,14.0341,14000.0
2005-09-02 12:55:00,21.59,21.6,21.59,21.6,6400.0,14.0341,14.0406,14.0341,14.0406,6400.0
2005-09-02 13:00:00,21.59,21.63,21.59,21.63,23600.0,14.0341,14.0601,14.0341,14.0601,23600.0
2005-09-02 13:05:00,21.63,21.63,21.61,21.63,33600.0,14.0601,14.0601,14.0471,14.0601,33600.0
2005-09-02 13:10:00,21.63,21.63,21.63,21.63,4800.0,14.0601,14.0601,14.0601,14.0601,4800.0
2005-09-02 13:15:00,21.62,21.63,21.62,21.62,32800.0,14.0536,14.0601,14.0536,14.0536,32800.0
2005-09-02 13:20:00,21.63,21.66,21.62,21.66,36400.0,14.0601,14.0796,14.0536,14.0796,36400.0
2005-09-02 13:25:00,21.66,21.68,21.65,21.65,14000.0,14.0796,14.0926,14.0731,14.0731,14000.0
2005-09-02 13:30:00,21.65,21.65,21.65,21.65,18000.0,14.0731,14.0731,14.0731,14.0731,18000.0
2005-09-02 13:35:00,21.65,21.69,21.65,21.69,63200.0,14.0731,14.0991,14.0731,14.0991,63200.0
2005-09-02 13:40:00,21.7,21.7,21.66,21.66,15600.0,14.1056,14.1056,14.0796,14.0796,15600.0
2005-09-02 13:45:00,21.67,21.67,21.65,21.65,10000.0,14.0861,14.0861,14.0731,14.0731,10000.0
2005-09-02 13:50:00,21.65,21.66,21.65,21.65,27600.0,14.0731,14.0796,14.0731,14.0731,27600.0
2005-09-02 13:55:00,21.65,21.65,21.65,21.65,6400.0,14.0731,14.0731,14.0731,14.0731,6400.0
2005-09-02 14:00:00,21.65,21.65,21.64,21.65,11200.0,14.0731,14.0731,14.0666,14.0731,11200.0
2005-09-02 14:05:00,21.65,21.65,21.63,21.65,7200.0,14.0731,14.0731,14.0601,14.0731,7200.0
2005-09-02 14:10:00,21.65,21.65,21.64,21.64,6000.0,14.0731,14.0731,14.0666,14.0666,6000.0
2005-09-02 14:15:00,21.64,21.65,21.64,21.65,12400.0,14.0666,14.0731,14.0666,14.0731,12400.0
2005-09-02 14:20:00,21.65,21.65,21.64,21.65,14400.0,14.0731,14.0731,14.0666,14.0731,14400.0
2005-09-02 14:25:00,21.65,21.65,21.64,21.64,11200.0,14.0731,14.0731,14.0666,14.0666,11200.0
2005-09-02 14:30:00,21.64,21.65,21.64,21.64,10000.0,14.0666,14.0731,14.0666,14.0666,10000.0
2005-09-02 14:35:00,21.64,21.64,21.61,21.63,14400.0,14.0666,14.0666,14.0471,14.0601,14400.0
2005-09-02 14:40:00,21.63,21.64,21.62,21.63,19200.0,14.0601,14.0666,14.0536,14.0601,19200.0
2005-09-02 14:45:00,21.62,21.63,21.62,21.63,5200.0,14.0536,14.0601,14.0536,14.0601,5200.0
2005-09-02 14:50:00,21.63,21.63,21.61,21.63,18000.0,14.0601,14.0601,14.0471,14.0601,18000.0
2005-09-02 14:55:00,21.63,21.64,21.63,21.63,14000.0,14.0601,14.0666,14.0601,14.0601,14000.0
2005-09-02 15:00:00,21.63,21.64,21.63,21.63,22800.0,14.0601,14.0666,14.0601,14.0601,22800.0
2005-09-02 15:05:00,21.63,21.64,21.63,21.63,6000.0,14.0601,14.0666,14.0601,14.0601,6000.0
2005-09-02 15:10:00,21.63,21.64,21.63,21.64,11200.0,14.0601,14.0666,14.0601,14.0666,11200.0
2005-09-02 15:15:00,21.64,21.64,21.61,21.61,8800.0,14.0666,14.0666,14.0471,14.0471,8800.0
2005-09-02 15:20:00,21.62,21.62,21.6,21.6,15600.0,14.0536,14.0536,14.0406,14.0406,15600.0
2005-09-02 15:25:00,21.6,21.6,21.6,21.6,17200.0,14.0406,14.0406,14.0406,14.0406,17200.0
2005-09-02 15:30:00,21.6,21.6,21.58,21.59,15200.0,14.0406,14.0406,14.0276,14.0341,15200.0
2005-09-02 15:35:00,21.59,21.59,21.58,21.58,12800.0,14.0341,14.0341,14.0276,14.0276,12800.0
2005-09-02 15:40:00,21.58,21.58,21.54,21.54,32400.0,14.0276,14.0276,14.0016,14.0016,32400.0
2005-09-02 15:45:00,21.54,21.58,21.53,21.58,45600.0,14.0016,14.0276,13.9951,14.0276,45600.0
2005-09-02 15:50:00,21.58,21.58,21.56,21.56,20000.0,14.0276,14.0276,14.0146,14.0146,20000.0
2005-09-02 15:55:00,21.56,21.57,21.53,21.55,49200.0,14.0146,14.0211,13.9951,14.0081,49200.0
2005-09-06 09:30:00,21.59,21.6,21.55,21.55,38800.0,14.0341,14.0406,14.0081,14.0081,38800.0
2005-09-06 09:35:00,21.56,21.61,21.56,21.61,10400.0,14.0146,14.0471,14.0146,14.0471,10400.0
2005-09-06 09:40:00,21.56,21.6,21.55,21.56,21600.0,14.0146,14.0406,14.0081,14.0146,21600.0
2005-09-06 09:45:00,21.56,21.6,21.56,21.58,7600.0,14.0146,14.0406,14.0146,14.0276,7600.0
2005-09-06 09:50:00,21.58,21.58,21.55,21.56,15200.0,14.0276,14.0276,14.0081,14.0146,15200.0
2005-09-06 09:55:00,21.56,21.61,21.56,21.61,4000.0,14.0146,14.0471,14.0146,14.0471,4000.0
2005-09-06 10:00:00,21.62,21.62,21.55,21.61,18400.0,14.0536,14.0536,14.0081,14.0471,18400.0
2005-09-06 10:05:00,21.63,21.69,21.62,21.69,62800.0,14.0601,14.0991,14.0536,14.0991,62800.0
2005-09-06 10:10:00,21.69,21.78,21.69,21.69,80400.0,14.0991,14.1576,14.0991,14.0991,80400.0
2005-09-06 10:15:00,21.69,21.7,21.68,21.7,18400.0,14.0991,14.1056,14.0926,14.1056,18400.0
2005-09-06 10:20:00,21.7,21.76,21.7,21.74,14800.0,14.1056,14.1446,14.1056,14.1316,14800.0
2005-09-06 10:25:00,21.75,21.77,21.75,21.75,18400.0,14.1381,14.1511,14.1381,14.1381,18400.0
2005-09-06 10:30:00,21.76,21.76,21.71,21.71,25600.0,14.1446,14.1446,14.1121,14.1121,25600.0
2005-09-06 10:35:00,21.71,21.73,21.7,21.73,7200.0,14.1121,14.1251,14.1056,14.1251,7200.0
2005-09-06 10:40:00,21.72,21.82,21.72,21.82,95600.0,14.1186,14.1836,14.1186,14.1836,95600.0
2005-09-06 10:45:00,21.84,21.86,21.83,21.84,27200.0,14.1966,14.2096,14.1901,14.1966,27200.0
2005-09-06 10:50:00,21.83,21.85,21.82,21.85,10800.0,14.1901,14.2031,14.1836,14.2031,10800.0
2005-09-06 10:55:00,21.85,21.85,21.82,21.83,17600.0,14.2031,14.2031,14.1836,14.1901,17600.0
2005-09-06 11:00:00,21.83,21.85,21.83,21.85,5600.0,14.1901,14.2031,14.1901,14.2031,5600.0
2005-09-06 11:05:00,21.85,21.89,21.85,21.89,12800.0,14.2031,14.2291,14.2031,14.2291,12800.0
2005-09-06 11:10:00,21.88,21.89,21.86,21.86,13600.0,14.2226,14.2291,14.2096,14.2096,13600.0
2005-09-06 11:15:00,21.87,21.87,21.84,21.85,54400.0,14.2161,14.2161,14.1966,14.2031,54400.0
2005-09-06 11:20:00,21.85,21.87,21.84,21.87,13200.0,14.2031,14.2161,14.1966,14.2161,13200.0
2005-09-06 11:25:00,21.87,21.88,21.86,21.88,16000.0,14.2161,14.2226,14.2096,14.2226,16000.0
2005-09-06 11:30:00,21.88,21.88,21.88,21.88,18000.0,14.2226,14.2226,14.2226,14.2226,18000.0
2005-09-06 11:35:00,21.88,21.88,21.85,21.85,4000.0,14.2226,14.2226,14.2031,14.2031,4000.0
2005-09-06 11:40:00,21.85,21.86,21.84,21.84,5200.0,14.2031,14.2096,14.1966,14.1966,5200.0
2005-09-06 11:45:00,21.85,21.85,21.84,21.84,3200.0,14.2031,14.2031,14.1966,14.1966,3200.0
2005-09-06 11:50:00,21.85,21.89,21.85,21.89,8400.0,14.2031,14.2291,14.2031,14.2291,8400.0
2005-09-06 11:55:00,21.88,21.88,21.87,21.87,3600.0,14.2226,14.2226,14.2161,14.2161,3600.0
2005-09-06 12:00:00,21.87,21.89,21.87,21.89,13600.0,14.2161,14.2291,14.2161,14.2291,13600.0
2005-09-06 12:05:00,21.87,21.88,21.87,21.87,3600.0,14.2161,14.2226,14.2161,14.2161,3600.0
2005-09-06 12:10:00,21.88,21.88,21.86,21.87,6800.0,14.2226,14.2226,14.2096,14.2161,6800.0
2005-09-06 12:15:00,21.86,21.87,21.86,21.87,9200.0,14.2096,14.2161,14.2096,14.2161,9200.0
2005-09-06 12:20:00,21.88,21.88,21.88,21.88,20400.0,14.2226,14.2226,14.2226,14.2226,20400.0
2005-09-06 12:25:00,21.87,21.88,21.87,21.88,12000.0,14.2161,14.2226,14.2161,14.2226,12000.0
2005-09-06 12:30:00,21.88,21.88,21.87,21.87,2400.0,14.2226,14.2226,14.2161,14.2161,2400.0
2005-09-06 12:35:00,21.87,21.87,21.86,21.86,1600.0,14.2161,14.2161,14.2096,14.2096,1600.0
2005-09-06 12:40:00,21.86,21.86,21.84,21.85,6400.0,14.2096,14.2096,14.1966,14.2031,6400.0
2005-09-06 12:45:00,21.85,21.85,21.84,21.84,4800.0,14.2031,14.2031,14.1966,14.1966,4800.0
2005-09-06 12:50:00,21.84,21.87,21.84,21.87,27600.0,14.1966,14.2161,14.1966,14.2161,27600.0
2005-09-06 12:55:00,21.87,21.88,21.87,21.88,4800.0,14.2161,14.2226,14.2161,14.2226,4800.0
2005-09-06 13:00:00,21.87,21.88,21.87,21.88,3600.0,14.2161,14.2226,14.2161,14.2226,3600.0
2005-09-06 13:05:00,21.88,21.88,21.86,21.86,4000.0,14.2226,14.2226,14.2096,14.2096,4000.0
2005-09-06 13:10:00,21.86,21.86,21.86,21.86,3600.0,14.2096,14.2096,14.2096,14.2096,3600.0
2005-09-06 13:15:00,21.85,21.85,21.85,21.85,4000.0,14.2031,14.2031,14.2031,14.2031,4000.0
2005-09-06 13:20:00,21.86,21.86,21.85,21.86,13600.0,14.2096,14.2096,14.2031,14.2096,13600.0
2005-09-06 13:25:00,21.84,21.84,21.83,21.83,3600.0,14.1966,14.1966,14.1901,14.1901,3600.0
2005-09-06 13:30:00,21.83,21.84,21.82,21.84,7200.0,14.1901,14.1966,14.1836,14.1966,7200.0
2005-09-06 13:35:00,21.85,21.86,21.85,21.86,7600.0,14.2031,14.2096,14.2031,14.2096,7600.0
2005-09-06 13:40:00,21.86,21.86,21.83,21.84,8000.0,14.2096,14.2096,14.1901,14.1966,8000.0
2005-09-06 13:45:00,21.84,21.86,21.84,21.86,7600.0,14.1966,14.2096,14.1966,14.2096,7600.0
2005-09-06 13:50:00,21.87,21.9,21.87,21.9,31600.0,14.2161,14.2356,14.2161,14.2356,31600.0
2005-09-06 13:55:00,21.9,21.91,21.9,21.91,8000.0,14.2356,14.2421,14.2356,14.2421,8000.0
2005-09-06 14:00:00,21.91,21.91,21.9,21.9,18800.0,14.2421,14.2421,14.2356,14.2356,18800.0
2005-09-06 14:05:00,21.91,21.91,21.89,21.89,11200.0,14.2421,14.2421,14.2291,14.2291,11200.0
2005-09-06 14:10:00,21.88,21.9,21.88,21.9,23200.0,14.2226,14.2356,14.2226,14.2356,23200.0
2005-09-06 14:15:00,21.9,21.9,21.86,21.89,40000.0,14.2356,14.2356,14.2096,14.2291,40000.0
2005-09-06 14:20:00,21.89,21.89,21.88,21.89,32400.0,14.2291,14.2291,14.2226,14.2291,32400.0
2005-09-06 14:25:00,21.89,21.89,21.88,21.88,50400.0,14.2291,14.2291,14.2226,14.2226,50400.0
2005-09-06 14:30:00,21.88,21.9,21.88,21.89,18000.0,14.2226,14.2356,14.2226,14.2291,18000.0
2005-09-06 14:35:00,21.89,21.89,21.89,21.89,7600.0,14.2291,14.2291,14.2291,14.2291,7600.0
2005-09-06 14:40:00,21.88,21.88,21.88,21.88,14000.0,14.2226,14.2226,14.2226,14.2226,14000.0
2005-09-06 14:45:00,21.88,21.89,21.88,21.88,11600.0,14.2226,14.2291,14.2226,14.2226,11600.0
2005-09-06 14:50:00,21.88,21.89,21.88,21.88,4400.0,14.2226,14.2291,14.2226,14.2226,4400.0
2005-09-06 14:55:00,21.88,21.88,21.86,21.88,16400.0,14.2226,14.2226,14.2096,14.2226,16400.0
2005-09-06 15:00:00,21.88,21.89,21.87,21.88,19600.0,14.2226,14.2291,14.2161,14.2226,19600.0
2005-09-06 15:05:00,21.87,21.89,21.87,21.89,18800.0,14.2161,14.2291,14.2161,14.2291,18800.0
2005-09-06 15:10:00,21.89,21.89,21.88,21.88,36000.0,14.2291,14.2291,14.2226,14.2226,36000.0
2005-09-06 15:15:00,21.89,21.91,21.89,21.91,19200.0,14.2291,14.2421,14.2291,14.2421,19200.0
2005-09-06 15:20:00,21.91,21.92,21.91,21.91,25200.0,14.2421,14.2486,14.2421,14.2421,25200.0
2005-09-06 15:25:00,21.91,21.92,21.91,21.92,14800.0,14.2421,14.2486,14.2421,14.2486,14800.0
2005-09-06 15:30:00,21.91,21.93,21.91,21.93,15200.0,14.2421,14.2551,14.2421,14.2551,15200.0
2005-09-06 15:35:00,21.93,21.93,21.93,21.93,9200.0,14.2551,14.2551,14.2551,14.2551,9200.0
2005-09-06 15:40:00,21.93,21.93,21.93,21.93,27600.0,14.2551,14.2551,14.2551,14.2551,27600.0
2005-09-06 15:45:00,21.93,21.94,21.92,21.92,51200.0,14.2551,14.2616,14.2486,14.2486,51200.0
2005-09-06 15:50:00,21.92,21.92,21.92,21.92,21600.0,14.2486,14.2486,14.2486,14.2486,21600.0
2005-09-06 15:55:00,21.92,21.92,21.9,21.9,82800.0,14.2486,14.2486,14.2356,14.2356,82800.0
2005-09-07 09:30:00,21.93,22.0,21.93,21.95,90400.0,14.2551,14.3006,14.2551,14.2681,90400.0
2005-09-07 09:35:00,21.95,21.95,21.91,21.91,17600.0,14.2681,14.2681,14.2421,14.2421,17600.0
2005-09-07 09:40:00,21.9,21.92,21.85,21.85,29200.0,14.2356,14.2486,14.2031,14.2031,29200.0
2005-09-07 09:45:00,21.85,21.9,21.83,21.9,38800.0,14.2031,14.2356,14.1901,14.2356,38800.0
2005-09-07 09:50:00,21.88,21.88,21.77,21.84,37600.0,14.2226,14.2226,14.1511,14.1966,37600.0
2005-09-07 09:55:00,21.81,21.85,21.79,21.79,21600.0,14.1771,14.2031,14.1641,14.1641,21600.0
2005-09-07 10:00:00,21.82,21.83,21.79,21.79,21600.0,14.1836,14.1901,14.1641,14.1641,21600.0
2005-09-07 10:05:00,21.79,21.83,21.79,21.82,22400.0,14.1641,14.1901,14.1641,14.1836,22400.0
2005-09-07 10:10:00,21.83,21.89,21.83,21.86,45200.0,14.1901,14.2291,14.1901,14.2096,45200.0
2005-09-07 10:15:00,21.86,21.87,21.83,21.86,24800.0,14.2096,14.2161,14.1901,14.2096,24800.0
2005-09-07 10:20:00,21.88,21.92,21.87,21.92,12000.0,14.2226,14.2486,14.2161,14.2486,12000.0
2005-09-07 10:25:00,21.93,21.98,21.92,21.92,23200.0,14.2551,14.2876,14.2486,14.2486,23200.0
2005-09-07 10:30:00,21.92,21.98,21.91,21.98,60000.0,14.2486,14.2876,14.2421,14.2876,60000.0
2005-09-07 10:35:00,21.98,22.0,21.97,21.98,40400.0,14.2876,14.3006,14.2811,14.2876,40400.0
2005-09-07 10:40:00,21.98,22.04,21.98,22.02,26400.0,14.2876,14.3266,14.2876,14.3136,26400.0
2005-09-07 10:45:00,22.03,22.09,22.03,22.07,37200.0,14.3201,14.3591,14.3201,14.3461,37200.0
2005-09-07 10:50:00,22.07,22.1,22.07,22.1,33200.0,14.3461,14.3656,14.3461,14.3656,33200.0
2005-09-07 10:55:00,22.1,22.12,22.08,22.12,26000.0,14.3656,14.3786,14.3526,14.3786,26000.0
2005-09-07 11:00:00,22.12,22.2,22.12,22.19,40400.0,14.3786,14.4306,14.3786,14.4241,40400.0
2005-09-07 11:05:00,22.19,22.22,22.13,22.14,56400.0,14.4241,14.4436,14.3851,14.3916,56400.0
2005-09-07 11:10:00,22.14,22.15,22.13,22.15,23200.0,14.3916,14.3981,14.3851,14.3981,23200.0
2005-09-07 11:15:00,22.15,22.16,22.14,22.16,25600.0,14.3981,14.4046,14.3916,14.4046,25600.0
2005-09-07 11:20:00,22.16,22.19,22.16,22.19,15200.0,14.4046,14.4241,14.4046,14.4241,15200.0
2005-09-07 11:25:00,22.2,22.25,22.19,22.25,63200.0,14.4306,14.4631,14.4241,14.4631,63200.0
2005-09-07 11:30:00,22.27,22.28,22.22,22.22,53600.0,14.4761,14.4826,14.4436,14.4436,53600.0
2005-09-07 11:35:00,22.22,22.22,22.18,22.18,28800.0,14.4436,14.4436,14.4176,14.4176,28800.0
2005-09-07 11:40:00,22.18,22.21,22.17,22.21,40000.0,14.4176,14.4371,14.4111,14.4371,40000.0
2005-09-07 11:45:00,22.21,22.21,22.18,22.18,15600.0,14.4371,14.4371,14.4176,14.4176,15600.0
2005-09-07 11:50:00,22.18,22.18,22.16,22.16,24000.0,14.4176,14.4176,14.4046,14.4046,24000.0
2005-09-07 11:55:00,22.17,22.17,22.14,22.14,42800.0,14.4111,14.4111,14.3916,14.3916,42800.0
2005-09-07 12:00:00,22.14,22.14,22.13,22.14,7200.0,14.3916,14.3916,14.3851,14.3916,7200.0
2005-09-07 12:05:00,22.14,22.16,22.13,22.16,11200.0,14.3916,14.4046,14.3851,14.4046,11200.0
2005-09-07 12:10:00,22.16,22.17,22.16,22.16,12400.0,14.4046,14.4111,14.4046,14.4046,12400.0
2005-09-07 12:15:00,22.15,22.15,22.14,22.14,9200.0,14.3981,14.3981,14.3916,14.3916,9200.0
2005-09-07 12:20:00,22.14,22.14,22.13,22.13,20400.0,14.3916,14.3916,14.3851,14.3851,20400.0
2005-09-07 12:25:00,22.14,22.15,22.13,22.14,20800.0,14.3916,14.3981,14.3851,14.3916,20800.0
2005-09-07 12:30:00,22.14,22.15,22.14,22.15,21200.0,14.3916,14.3981,14.3916,14.3981,21200.0
2005-09-07 12:35:00,22.15,22.15,22.14,22.15,21200.0,14.3981,14.3981,14.3916,14.3981,21200.0
2005-09-07 12:40:00,22.15,22.15,22.1,22.14,43600.0,14.3981,14.3981,14.3656,14.3916,43600.0
2005-09-07 12:45:00,22.14,22.14,22.12,22.14,24400.0,14.3916,14.3916,14.3786,14.3916,24400.0
2005-09-07 12:50:00,22.14,22.14,22.12,22.13,27600.0,14.3916,14.3916,14.3786,14.3851,27600.0
2005-09-07 12:55:00,22.13,22.16,22.13,22.16,21200.0,14.3851,14.4046,14.3851,14.4046,21200.0
2005-09-07 13:00:00,22.15,22.17,22.14,22.17,14000.0,14.3981,14.4111,14.3916,14.4111,14000.0
2005-09-07 13:05:00,22.17,22.19,22.17,22.19,10400.0,14.4111,14.4241,14.4111,14.4241,10400.0
2005-09-07 13:10:00,22.19,22.21,22.18,22.21,10400.0,14.4241,14.4371,14.4176,14.4371,10400.0
2005-09-07 13:15:00,22.2,22.21,22.16,22.16,12800.0,14.4306,14.4371,14.4046,14.4046,12800.0
2005-09-07 13:20:00,22.15,22.15,22.13,22.14,18400.0,14.3981,14.3981,14.3851,14.3916,18400.0
2005-09-07 13:25:00,22.14,22.15,22.1,22.11,21600.0,14.3916,14.3981,14.3656,14.3721,21600.0
2005-09-07 13:30:00,22.12,22.14,22.11,22.13,18000.0,14.3786,14.3916,14.3721,14.3851,18000.0
2005-09-07 13:35:00,22.14,22.15,22.14,22.15,8000.0,14.3916,14.3981,14.3916,14.3981,8000.0
2005-09-07 13:40:00,22.15,22.17,22.15,22.17,14000.0,14.3981,14.4111,14.3981,14.4111,14000.0
2005-09-07 13:45:00,22.17,22.18,22.16,22.17,9200.0,14.4111,14.4176,14.4046,14.4111,9200.0
2005-09-07 13:50:00,22.16,22.17,22.16,22.16,13600.0,14.4046,14.4111,14.4046,14.4046,13600.0
2005-09-07 13:55:00,22.16,22.18,22.16,22.17,17600.0,14.4046,14.4176,14.4046,14.4111,17600.0
2005-09-07 14:00:00,22.17,22.19,22.16,22.17,21600.0,14.4111,14.4241,14.4046,14.4111,21600.0
2005-09-07 14:05:00,22.17,22.23,22.17,22.21,18000.0,14.4111,14.4501,14.4111,14.4371,18000.0
2005-09-07 14:10:00,22.2,22.21,22.2,22.21,11600.0,14.4306,14.4371,14.4306,14.4371,11600.0
2005-09-07 14:15:00,22.21,22.21,22.2,22.2,21200.0,14.4371,14.4371,14.4306,14.4306,21200.0
2005-09-07 14:20:00,22.2,22.2,22.19,22.19,10400.0,14.4306,14.4306,14.4241,14.4241,10400.0
2005-09-07 14:25:00,22.2,22.21,22.19,22.21,22800.0,14.4306,14.4371,14.4241,14.4371,22800.0
2005-09-07 14:30:00,22.21,22.22,22.19,22.19,22000.0,14.4371,14.4436,14.4241,14.4241,22000.0
2005-09-07 14:35:00,22.19,22.21,22.18,22.21,25200.0,14.4241,14.4371,14.4176,14.4371,25200.0
2005-09-07 14:40:00,22.21,22.24,22.21,22.23,20800.0,14.4371,14.4566,14.4371,14.4501,20800.0
2005-09-07 14:45:00,22.23,22.24,22.22,22.23,28400.0,14.4501,14.4566,14.4436,14.4501,28400.0
2005-09-07 14:50:00,22.23,22.24,22.23,22.24,22000.0,14.4501,14.4566,14.4501,14.4566,22000.0
2005-09-07 14:55:00,22.24,22.25,22.23,22.25,54800.0,14.4566,14.4631,14.4501,14.4631,54800.0
2005-09-07 15:00:00,22.24,22.28,22.24,22.28,40800.0,14.4566,14.4826,14.4566,14.4826,40800.0
2005-09-07 15:05:00,22.28,22.31,22.28,22.31,43600.0,14.4826,14.5021,14.4826,14.5021,43600.0
2005-09-07 15:10:00,22.33,22.36,22.3,22.34,30400.0,14.5151,14.5346,14.4956,14.5216,30400.0
2005-09-07 15:15:00,22.33,22.39,22.33,22.38,52400.0,14.5151,14.5541,14.5151,14.5476,52400.0
2005-09-07 15:20:00,22.38,22.38,22.36,22.38,37600.0,14.5476,14.5476,14.5346,14.5476,37600.0
2005-09-07 15:25:00,22.38,22.4,22.36,22.38,48800.0,14.5476,14.5606,14.5346,14.5476,48800.0
2005-09-07 15:30:00,22.38,22.38,22.35,22.37,32800.0,14.5476,14.5476,14.5281,14.5411,32800.0
2005-09-07 15:35:00,22.37,22.38,22.36,22.36,27600.0,14.5411,14.5476,14.5346,14.5346,27600.0
2005-09-07 15:40:00,22.36,22.37,22.35,22.37,25200.0,14.5346,14.5411,14.5281,14.5411,25200.0
2005-09-07 15:45:00,22.37,22.37,22.34,22.34,34000.0,14.5411,14.5411,14.5216,14.5216,34000.0
2005-09-07 15:50:00,22.34,22.35,22.33,22.35,80400.0,14.5216,14.5281,14.5151,14.5281,80400.0
2005-09-07 15:55:00,22.35,22.39,22.34,22.38,87600.0,14.5281,14.5541,14.5216,14.5476,87600.0
2005-09-08 09:30:00,22.39,22.41,22.3,22.3,83600.0,14.5541,14.5671,14.4956,14.4956,83600.0
2005-09-08 09:35:00,22.3,22.39,22.27,22.36,94400.0,14.4956,14.5541,14.4761,14.5346,94400.0
2005-09-08 09:40:00,22.36,22.36,22.3,22.3,104400.0,14.5346,14.5346,14.4956,14.4956,104400.0
2005-09-08 09:45:00,22.3,22.3,22.24,22.24,70400.0,14.4956,14.4956,14.4566,14.4566,70400.0
2005-09-08 09:50:00,22.24,22.25,22.18,22.21,75200.0,14.4566,14.4631,14.4176,14.4371,75200.0
2005-09-08 09:55:00,22.24,22.24,22.21,22.24,32800.0,14.4566,14.4566,14.4371,14.4566,32800.0
2005-09-08 10:00:00,22.24,22.25,22.21,22.24,46000.0,14.4566,14.4631,14.4371,14.4566,46000.0
2005-09-08 10:05:00,22.23,22.24,22.22,22.24,24000.0,14.4501,14.4566,14.4436,14.4566,24000.0
2005-09-08 10:10:00,22.23,22.24,22.22,22.24,28000.0,14.4501,14.4566,14.4436,14.4566,28000.0
2005-09-08 10:15:00,22.24,22.25,22.24,22.25,33200.0,14.4566,14.4631,14.4566,14.4631,33200.0
2005-09-08 10:20:00,22.25,22.25,22.23,22.24,110800.0,14.4631,14.4631,14.4501,14.4566,110800.0
2005-09-08 10:25:00,22.23,22.25,22.21,22.24,48400.0,14.4501,14.4631,14.4371,14.4566,48400.0
2005-09-08 10:30:00,22.24,22.25,22.23,22.25,72800.0,14.4566,14.4631,14.4501,14.4631,72800.0
2005-09-08 10:35:00,22.24,22.27,22.23,22.27,120000.0,14.4566,14.4761,14.4501,14.4761,120000.0
2005-09-08 10:40:00,22.28,22.31,22.28,22.31,30800.0,14.4826,14.5021,14.4826,14.5021,30800.0
2005-09-08 10:45:00,22.3,22.31,22.28,22.3,28000.0,14.4956,14.5021,14.4826,14.4956,28000.0
2005-09-08 10:50:00,22.3,22.32,22.28,22.28,94800.0,14.4956,14.5086,14.4826,14.4826,94800.0
2005-09-08 10:55:00,22.27,22.27,22.25,22.25,50800.0,14.4761,14.4761,14.4631,14.4631,50800.0
2005-09-08 11:00:00,22.25,22.25,22.23,22.23,74800.0,14.4631,14.4631,14.4501,14.4501,74800.0
2005-09-08 11:05:00,22.23,22.24,22.23,22.23,35600.0,14.4501,14.4566,14.4501,14.4501,35600.0
2005-09-08 11:10:00,22.24,22.24,22.23,22.23,22800.0,14.4566,14.4566,14.4501,14.4501,22800.0
2005-09-08 11:15:00,22.23,22.23,22.21,22.22,13200.0,14.4501,14.4501,14.4371,14.4436,13200.0
2005-09-08 11:20:00,22.21,22.22,22.2,22.21,37600.0,14.4371,14.4436,14.4306,14.4371,37600.0
2005-09-08 11:25:00,22.21,22.23,22.21,22.21,23200.0,14.4371,14.4501,14.4371,14.4371,23200.0
2005-09-08 11:30:00,22.2,22.2,22.17,22.2,32800.0,14.4306,14.4306,14.4111,14.4306,32800.0
2005-09-08 11:35:00,22.2,22.22,22.2,22.21,15200.0,14.4306,14.4436,14.4306,14.4371,15200.0
2005-09-08 11:40:00,22.22,22.22,22.2,22.21,16400.0,14.4436,14.4436,14.4306,14.4371,16400.0
2005-09-08 11:45:00,22.21,22.22,22.21,22.22,23200.0,14.4371,14.4436,14.4371,14.4436,23200.0
2005-09-08 11:50:00,22.22,22.22,22.22,22.22,27600.0,14.4436,14.4436,14.4436,14.4436,27600.0
2005-09-08 11:55:00,22.23,22.23,22.21,22.21,19200.0,14.4501,14.4501,14.4371,14.4371,19200.0
2005-09-08 12:00:00,22.22,22.22,22.2,22.2,17600.0,14.4436,14.4436,14.4306,14.4306,17600.0
2005-09-08 12:05:00,22.21,22.21,22.19,22.21,35200.0,14.4371,14.4371,14.4241,14.4371,35200.0
2005-09-08 12:10:00,22.2,22.2,22.18,22.19,44400.0,14.4306,14.4306,14.4176,14.4241,44400.0
2005-09-08 12:15:00,22.19,22.19,22.15,22.15,75200.0,14.4241,14.4241,14.3981,14.3981,75200.0
2005-09-08 12:20:00,22.15,22.17,22.15,22.16,40000.0,14.3981,14.4111,14.3981,14.4046,40000.0
2005-09-08 12:25:00,22.16,22.16,22.15,22.16,13600.0,14.4046,14.4046,14.3981,14.4046,13600.0
2005-09-08 12:30:00,22.16,22.16,22.14,22.14,22800.0,14.4046,14.4046,14.3916,14.3916,22800.0
2005-09-08 12:35:00,22.14,22.15,22.14,22.15,6400.0,14.3916,14.3981,14.3916,14.3981,6400.0
2005-09-08 12:40:00,22.14,22.14,22.13,22.14,11600.0,14.3916,14.3916,14.3851,14.3916,11600.0
2005-09-08 12:45:00,22.13,22.14,22.13,22.14,30800.0,14.3851,14.3916,14.3851,14.3916,30800.0
2005-09-08 12:50:00,22.13,22.13,22.13,22.13,6800.0,14.3851,14.3851,14.3851,14.3851,6800.0
2005-09-08 12:55:00,22.13,22.14,22.13,22.14,12400.0,14.3851,14.3916,14.3851,14.3916,12400.0
2005-09-08 13:00:00,22.14,22.14,22.13,22.14,8400.0,14.3916,14.3916,14.3851,14.3916,8400.0
2005-09-08 13:05:00,22.14,22.14,22.13,22.13,9200.0,14.3916,14.3916,14.3851,14.3851,9200.0
2005-09-08 13:10:00,22.14,22.14,22.13,22.13,14800.0,14.3916,14.3916,14.3851,14.3851,14800.0
2005-09-08 13:15:00,22.13,22.13,22.13,22.13,9600.0,14.3851,14.3851,14.3851,14.3851,9600.0
2005-09-08 13:20:00,22.13,22.13,22.11,22.11,40000.0,14.3851,14.3851,14.3721,14.3721,40000.0
2005-09-08 13:25:00,22.11,22.11,22.1,22.1,10800.0,14.3721,14.3721,14.3656,14.3656,10800.0
2005-09-08 13:30:00,22.1,22.1,22.07,22.1,32400.0,14.3656,14.3656,14.3461,14.3656,32400.0
2005-09-08 13:35:00,22.08,22.1,22.08,22.1,12000.0,14.3526,14.3656,14.3526,14.3656,12000.0
2005-09-08 13:40:00,22.1,22.1,22.1,22.1,13200.0,14.3656,14.3656,14.3656,14.3656,13200.0
2005-09-08 13:45:00,22.11,22.11,22.1,22.11,4000.0,14.3721,14.3721,14.3656,14.3721,4000.0
2005-09-08 13:50:00,22.1,22.11,22.1,22.11,15600.0,14.3656,14.3721,14.3656,14.3721,15600.0
2005-09-08 13:55:00,22.11,22.14,22.11,22.13,12000.0,14.3721,14.3916,14.3721,14.3851,12000.0
2005-09-08 14:00:00,22.13,22.13,22.13,22.13,14400.0,14.3851,14.3851,14.3851,14.3851,14400.0
2005-09-08 14:05:00,22.13,22.15,22.13,22.13,21200.0,14.3851,14.3981,14.3851,14.3851,21200.0
2005-09-08 14:10:00,22.13,22.15,22.12,22.12,11200.0,14.3851,14.3981,14.3786,14.3786,11200.0
2005-09-08 14:15:00,22.13,22.14,22.09,22.13,27200.0,14.3851,14.3916,14.3591,14.3851,27200.0
2005-09-08 14:20:00,22.15,22.15,22.11,22.13,15200.0,14.3981,14.3981,14.3721,14.3851,15200.0
2005-09-08 14:25:00,22.12,22.13,22.09,22.12,29200.0,14.3786,14.3851,14.3591,14.3786,29200.0
2005-09-08 14:30:00,22.12,22.13,22.12,22.12,29600.0,14.3786,14.3851,14.3786,14.3786,29600.0
2005-09-08 14:35:00,22.13,22.13,22.13,22.13,3200.0,14.3851,14.3851,14.3851,14.3851,3200.0
2005-09-08 14:40:00,22.13,22.13,22.11,22.12,16400.0,14.3851,14.3851,14.3721,14.3786,16400.0
2005-09-08 14:45:00,22.13,22.13,22.13,22.13,9200.0,14.3851,14.3851,14.3851,14.3851,9200.0
2005-09-08 14:50:00,22.13,22.13,22.12,22.12,13200.0,14.3851,14.3851,14.3786,14.3786,13200.0
2005-09-08 14:55:00,22.13,22.13,22.12,22.12,22800.0,14.3851,14.3851,14.3786,14.3786,22800.0
2005-09-08 15:00:00,22.12,22.12,22.1,22.11,33600.0,14.3786,14.3786,14.3656,14.3721,33600.0
2005-09-08 15:05:00,22.11,22.12,22.11,22.12,17600.0,14.3721,14.3786,14.3721,14.3786,17600.0
2005-09-08 15:10:00,22.11,22.11,22.09,22.1,17200.0,14.3721,14.3721,14.3591,14.3656,17200.0
2005-09-08 15:15:00,22.1,22.11,22.1,22.11,16800.0,14.3656,14.3721,14.3656,14.3721,16800.0
2005-09-08 15:20:00,22.11,22.12,22.09,22.1,24000.0,14.3721,14.3786,14.3591,14.3656,24000.0
2005-09-08 15:25:00,22.1,22.11,22.1,22.1,16400.0,14.3656,14.3721,14.3656,14.3656,16400.0
2005-09-08 15:30:00,22.11,22.12,22.1,22.1,28400.0,14.3721,14.3786,14.3656,14.3656,28400.0
2005-09-08 15:35:00,22.1,22.11,22.09,22.11,24400.0,14.3656,14.3721,14.3591,14.3721,24400.0
2005-09-08 15:40:00,22.11,22.11,22.09,22.11,21200.0,14.3721,14.3721,14.3591,14.3721,21200.0
2005-09-08 15:45:00,22.11,22.11,22.09,22.11,30800.0,14.3721,14.3721,14.3591,14.3721,30800.0
2005-09-08 15:50:00,22.11,22.13,22.11,22.13,30800.0,14.3721,14.3851,14.3721,14.3851,30800.0
2005-09-08 15:55:00,22.12,22.13,22.12,22.12,30000.0,14.3786,14.3851,14.3786,14.3786,30000.0
2005-09-09 09:30:00,22.12,22.17,22.11,22.13,116000.0,14.3786,14.4111,14.3721,14.3851,116000.0
2005-09-09 09:35:00,22.13,22.21,22.13,22.17,28400.0,14.3851,14.4371,14.3851,14.4111,28400.0
2005-09-09 09:40:00,22.17,22.17,22.06,22.06,40800.0,14.4111,14.4111,14.3396,14.3396,40800.0
2005-09-09 09:45:00,22.07,22.08,22.01,22.01,39200.0,14.3461,14.3526,14.3071,14.3071,39200.0
2005-09-09 09:50:00,22.01,22.01,21.91,21.93,72800.0,14.3071,14.3071,14.2421,14.2551,72800.0
2005-09-09 09:55:00,21.93,21.96,21.92,21.92,26400.0,14.2551,14.2746,14.2486,14.2486,26400.0
2005-09-09 10:00:00,21.92,21.96,21.92,21.96,8000.0,14.2486,14.2746,14.2486,14.2746,8000.0
2005-09-09 10:05:00,21.95,21.95,21.92,21.93,18400.0,14.2681,14.2681,14.2486,14.2551,18400.0
2005-09-09 10:10:00,21.94,21.98,21.94,21.98,35200.0,14.2616,14.2876,14.2616,14.2876,35200.0
2005-09-09 10:15:00,21.98,22.07,21.98,22.07,28800.0,14.2876,14.3461,14.2876,14.3461,28800.0
2005-09-09 10:20:00,22.08,22.15,22.06,22.11,12000.0,14.3526,14.3981,14.3396,14.3721,12000.0
2005-09-09 10:25:00,22.13,22.13,22.12,22.12,3600.0,14.3851,14.3851,14.3786,14.3786,3600.0
2005-09-09 10:30:00,22.12,22.12,22.08,22.08,14000.0,14.3786,14.3786,14.3526,14.3526,14000.0
2005-09-09 10:35:00,22.08,22.09,22.06,22.06,9200.0,14.3526,14.3591,14.3396,14.3396,9200.0
2005-09-09 10:40:00,22.05,22.05,22.04,22.05,2400.0,14.3331,14.3331,14.3266,14.3331,2400.0
2005-09-09 10:45:00,22.05,22.07,22.05,22.05,11200.0,14.3331,14.3461,14.3331,14.3331,11200.0
2005-09-09 10:50:00,22.05,22.06,22.05,22.06,3200.0,14.3331,14.3396,14.3331,14.3396,3200.0
2005-09-09 10:55:00,22.06,22.06,22.0,22.0,17600.0,14.3396,14.3396,14.3006,14.3006,17600.0
2005-09-09 11:00:00,22.0,22.03,22.0,22.01,20000.0,14.3006,14.3201,14.3006,14.3071,20000.0
2005-09-09 11:05:00,22.02,22.02,22.01,22.01,10400.0,14.3136,14.3136,14.3071,14.3071,10400.0
2005-09-09 11:10:00,22.0,22.05,22.0,22.03,8800.0,14.3006,14.3331,14.3006,14.3201,8800.0
2005-09-09 11:15:00,22.04,22.06,22.04,22.06,18000.0,14.3266,14.3396,14.3266,14.3396,18000.0
2005-09-09 11:20:00,22.06,22.1,22.06,22.09,26400.0,14.3396,14.3656,14.3396,14.3591,26400.0
2005-09-09 11:25:00,22.09,22.09,22.08,22.08,9200.0,14.3591,14.3591,14.3526,14.3526,9200.0
2005-09-09 11:30:00,22.07,22.08,22.06,22.07,10000.0,14.3461,14.3526,14.3396,14.3461,10000.0
2005-09-09 11:35:00,22.08,22.09,22.07,22.07,14400.0,14.3526,14.3591,14.3461,14.3461,14400.0
2005-09-09 11:40:00,22.07,22.1,22.07,22.1,14400.0,14.3461,14.3656,14.3461,14.3656,14400.0
2005-09-09 11:45:00,22.11,22.12,22.11,22.11,13600.0,14.3721,14.3786,14.3721,14.3721,13600.0
2005-09-09 11:50:00,22.11,22.12,22.11,22.11,4800.0,14.3721,14.3786,14.3721,14.3721,4800.0
2005-09-09 11:55:00,22.12,22.15,22.11,22.15,7600.0,14.3786,14.3981,14.3721,14.3981,7600.0
2005-09-09 12:00:00,22.18,22.2,22.18,22.19,6000.0,14.4176,14.4306,14.4176,14.4241,6000.0
2005-09-09 12:05:00,22.19,22.2,22.15,22.15,16000.0,14.4241,14.4306,14.3981,14.3981,16000.0
2005-09-09 12:10:00,22.15,22.15,22.15,22.15,1200.0,14.3981,14.3981,14.3981,14.3981,1200.0
2005-09-09 12:15:00,22.15,22.17,22.15,22.17,5200.0,14.3981,14.4111,14.3981,14.4111,5200.0
2005-09-09 12:20:00,22.17,22.19,22.16,22.19,15600.0,14.4111,14.4241,14.4046,14.4241,15600.0
2005-09-09 12:25:00,22.19,22.2,22.19,22.19,8400.0,14.4241,14.4306,14.4241,14.4241,8400.0
2005-09-09 12:30:00,22.19,22.2,22.18,22.18,2800.0,14.4241,14.4306,14.4176,14.4176,2800.0
2005-09-09 12:35:00,22.19,22.19,22.18,22.19,10000.0,14.4241,14.4241,14.4176,14.4241,10000.0
2005-09-09 12:40:00,22.19,22.19,22.18,22.19,5200.0,14.4241,14.4241,14.4176,14.4241,5200.0
2005-09-09 12:45:00,22.19,22.19,22.19,22.19,2000.0,14.4241,14.4241,14.4241,14.4241,2000.0
2005-09-09 12:50:00,22.19,22.19,22.19,22.19,5200.0,14.4241,14.4241,14.4241,14.4241,5200.0
2005-09-09 12:55:00,22.18,22.18,22.18,22.18,7600.0,14.4176,14.4176,14.4176,14.4176,7600.0
2005-09-09 13:00:00,22.17,22.18,22.17,22.18,5200.0,14.4111,14.4176,14.4111,14.4176,5200.0
2005-09-09 13:05:00,22.18,22.18,22.18,22.18,4000.0,14.4176,14.4176,14.4176,14.4176,4000.0
2005-09-09 13:10:00,22.18,22.18,22.18,22.18,2400.0,14.4176,14.4176,14.4176,14.4176,2400.0
2005-09-09 13:15:00,22.18,22.19,22.18,22.19,5600.0,14.4176,14.4241,14.4176,14.4241,5600.0
2005-09-09 13:20:00,22.18,22.2,22.18,22.2,8000.0,14.4176,14.4306,14.4176,14.4306,8000.0
2005-09-09 13:25:00,22.2,22.2,22.19,22.19,6800.0,14.4306,14.4306,14.4241,14.4241,6800.0
2005-09-09 13:30:00,22.18,22.18,22.18,22.18,9200.0,14.4176,14.4176,14.4176,14.4176,9200.0
2005-09-09 13:35:00,22.18,22.18,22.16,22.16,12000.0,14.4176,14.4176,14.4046,14.4046,12000.0
2005-09-09 13:40:00,22.16,22.17,22.14,22.14,39600.0,14.4046,14.4111,14.3916,14.3916,39600.0
2005-09-09 13:45:00,22.14,22.14,22.13,22.14,56000.0,14.3916,14.3916,14.3851,14.3916,56000.0
2005-09-09 13:50:00,22.14,22.15,22.14,22.15,18400.0,14.3916,14.3981,14.3916,14.3981,18400.0
2005-09-09 13:55:00,22.16,22.17,22.16,22.17,10800.0,14.4046,14.4111,14.4046,14.4111,10800.0
2005-09-09 14:00:00,22.17,22.17,22.17,22.17,2400.0,14.4111,14.4111,14.4111,14.4111,2400.0
2005-09-09 14:05:00,22.17,22.17,22.15,22.15,17200.0,14.4111,14.4111,14.3981,14.3981,17200.0
2005-09-09 14:10:00,22.16,22.17,22.16,22.17,6000.0,14.4046,14.4111,14.4046,14.4111,6000.0
2005-09-09 14:15:00,22.16,22.16,22.15,22.16,9200.0,14.4046,14.4046,14.3981,14.4046,9200.0
2005-09-09 14:20:00,22.16,22.17,22.16,22.17,5200.0,14.4046,14.4111,14.4046,14.4111,5200.0
2005-09-09 14:25:00,22.18,22.18,22.17,22.18,7600.0,14.4176,14.4176,14.4111,14.4176,7600.0
2005-09-09 14:30:00,22.18,22.18,22.18,22.18,2000.0,14.4176,14.4176,14.4176,14.4176,2000.0
2005-09-09 14:35:00,22.18,22.18,22.16,22.16,8800.0,14.4176,14.4176,14.4046,14.4046,8800.0
2005-09-09 14:40:00,22.16,22.16,22.15,22.15,4400.0,14.4046,14.4046,14.3981,14.3981,4400.0
2005-09-09 14:45:00,22.16,22.16,22.16,22.16,7200.0,14.4046,14.4046,14.4046,14.4046,7200.0
2005-09-09 14:50:00,22.16,22.16,22.16,22.16,1200.0,14.4046,14.4046,14.4046,14.4046,1200.0
2005-09-09 14:55:00,22.16,22.17,22.16,22.16,11200.0,14.4046,14.4111,14.4046,14.4046,11200.0
2005-09-09 15:00:00,22.16,22.16,22.14,22.14,8800.0,14.4046,14.4046,14.3916,14.3916,8800.0
2005-09-09 15:05:00,22.14,22.14,22.13,22.14,11600.0,14.3916,14.3916,14.3851,14.3916,11600.0
2005-09-09 15:10:00,22.14,22.16,22.14,22.16,15600.0,14.3916,14.4046,14.3916,14.4046,15600.0
2005-09-09 15:15:00,22.15,22.16,22.15,22.16,5200.0,14.3981,14.4046,14.3981,14.4046,5200.0
2005-09-09 15:20:00,22.16,22.16,22.16,22.16,36400.0,14.4046,14.4046,14.4046,14.4046,36400.0
2005-09-09 15:25:00,22.16,22.18,22.15,22.18,31200.0,14.4046,14.4176,14.3981,14.4176,31200.0
2005-09-09 15:30:00,22.17,22.19,22.16,22.16,21600.0,14.4111,14.4241,14.4046,14.4046,21600.0
2005-09-09 15:35:00,22.17,22.18,22.17,22.18,4800.0,14.4111,14.4176,14.4111,14.4176,4800.0
2005-09-09 15:40:00,22.18,22.19,22.18,22.18,15600.0,14.4176,14.4241,14.4176,14.4176,15600.0
2005-09-09 15:45:00,22.18,22.18,22.18,22.18,14000.0,14.4176,14.4176,14.4176,14.4176,14000.0
2005-09-09 15:50:00,22.18,22.18,22.16,22.16,18800.0,14.4176,14.4176,14.4046,14.4046,18800.0
2005-09-09 15:55:00,22.16,22.17,22.16,22.17,26000.0,14.4046,14.4111,14.4046,14.4111,26000.0
2005-09-12 09:30:00,22.23,22.32,22.23,22.32,54000.0,14.4501,14.5086,14.4501,14.5086,54000.0
2005-09-12 09:35:00,22.31,22.33,22.27,22.29,31200.0,14.5021,14.5151,14.4761,14.4891,31200.0
2005-09-12 09:40:00,22.29,22.31,22.27,22.28,15200.0,14.4891,14.5021,14.4761,14.4826,15200.0
2005-09-12 09:45:00,22.29,22.38,22.29,22.38,48400.0,14.4891,14.5476,14.4891,14.5476,48400.0
2005-09-12 09:50:00,22.39,22.49,22.38,22.47,47600.0,14.5541,14.6191,14.5476,14.6061,47600.0
2005-09-12 09:55:00,22.45,22.45,22.4,22.44,18400.0,14.5931,14.5931,14.5606,14.5866,18400.0
2005-09-12 10:00:00,22.42,22.42,22.38,22.41,21600.0,14.5736,14.5736,14.5476,14.5671,21600.0
2005-09-12 10:05:00,22.41,22.44,22.41,22.43,25600.0,14.5671,14.5866,14.5671,14.5801,25600.0
2005-09-12 10:10:00,22.44,22.47,22.43,22.46,20000.0,14.5866,14.6061,14.5801,14.5996,20000.0
2005-09-12 10:15:00,22.46,22.46,22.45,22.45,12400.0,14.5996,14.5996,14.5931,14.5931,12400.0
2005-09-12 10:20:00,22.43,22.49,22.43,22.49,24800.0,14.5801,14.6191,14.5801,14.6191,24800.0
2005-09-12 10:25:00,22.49,22.49,22.44,22.44,23200.0,14.6191,14.6191,14.5866,14.5866,23200.0
2005-09-12 10:30:00,22.46,22.5,22.46,22.5,241200.0,14.5996,14.6256,14.5996,14.6256,241200.0
2005-09-12 10:35:00,22.5,22.57,22.5,22.56,92400.0,14.6256,14.6711,14.6256,14.6646,92400.0
2005-09-12 10:40:00,22.57,22.68,22.57,22.66,59600.0,14.6711,14.7426,14.6711,14.7296,59600.0
2005-09-12 10:45:00,22.66,22.66,22.6,22.6,66400.0,14.7296,14.7296,14.6906,14.6906,66400.0
2005-09-12 10:50:00,22.6,22.66,22.58,22.65,50800.0,14.6906,14.7296,14.6776,14.7231,50800.0
2005-09-12 10:55:00,22.65,22.71,22.65,22.71,46400.0,14.7231,14.7621,14.7231,14.7621,46400.0
2005-09-12 11:00:00,22.71,22.74,22.65,22.65,82000.0,14.7621,14.7816,14.7231,14.7231,82000.0
2005-09-12 11:05:00,22.66,22.69,22.64,22.69,46000.0,14.7296,14.7491,14.7166,14.7491,46000.0
2005-09-12 11:10:00,22.69,22.71,22.67,22.71,26400.0,14.7491,14.7621,14.7361,14.7621,26400.0
2005-09-12 11:15:00,22.71,22.75,22.7,22.74,46400.0,14.7621,14.7881,14.7556,14.7816,46400.0
2005-09-12 11:20:00,22.74,22.78,22.73,22.74,71600.0,14.7816,14.8076,14.7751,14.7816,71600.0
2005-09-12 11:25:00,22.74,22.8,22.74,22.77,48400.0,14.7816,14.8206,14.7816,14.8011,48400.0
2005-09-12 11:30:00,22.8,22.81,22.8,22.81,30000.0,14.8206,14.8271,14.8206,14.8271,30000.0
2005-09-12 11:35:00,22.81,22.82,22.78,22.82,48800.0,14.8271,14.8336,14.8076,14.8336,48800.0
2005-09-12 11:40:00,22.82,22.88,22.82,22.86,41600.0,14.8336,14.8727,14.8336,14.8597,41600.0
2005-09-12 11:45:00,22.87,22.87,22.83,22.85,25600.0,14.8662,14.8662,14.8401,14.8531,25600.0
2005-09-12 11:50:00,22.85,22.85,22.82,22.82,18800.0,14.8531,14.8531,14.8336,14.8336,18800.0
2005-09-12 11:55:00,22.82,22.82,22.77,22.8,18400.0,14.8336,14.8336,14.8011,14.8206,18400.0
2005-09-12 12:00:00,22.8,22.83,22.79,22.82,43200.0,14.8206,14.8401,14.8141,14.8336,43200.0
2005-09-12 12:05:00,22.81,22.85,22.81,22.85,40400.0,14.8271,14.8531,14.8271,14.8531,40400.0
2005-09-12 12:10:00,22.85,22.85,22.84,22.85,48000.0,14.8531,14.8531,14.8466,14.8531,48000.0
2005-09-12 12:15:00,22.85,22.86,22.84,22.85,23600.0,14.8531,14.8597,14.8466,14.8531,23600.0
2005-09-12 12:20:00,22.85,22.85,22.82,22.85,38000.0,14.8531,14.8531,14.8336,14.8531,38000.0
2005-09-12 12:25:00,22.84,22.84,22.81,22.81,20800.0,14.8466,14.8466,14.8271,14.8271,20800.0
2005-09-12 12:30:00,22.81,22.81,22.79,22.79,45600.0,14.8271,14.8271,14.8141,14.8141,45600.0
2005-09-12 12:35:00,22.8,22.82,22.79,22.82,28800.0,14.8206,14.8336,14.8141,14.8336,28800.0
2005-09-12 12:40:00,22.82,22.82,22.81,22.82,22400.0,14.8336,14.8336,14.8271,14.8336,22400.0
2005-09-12 12:45:00,22.82,22.84,22.81,22.81,24000.0,14.8336,14.8466,14.8271,14.8271,24000.0
2005-09-12 12:50:00,22.81,22.81,22.81,22.81,11600.0,14.8271,14.8271,14.8271,14.8271,11600.0
2005-09-12 12:55:00,22.81,22.89,22.81,22.87,30000.0,14.8271,14.8792,14.8271,14.8662,30000.0
2005-09-12 13:00:00,22.88,22.88,22.87,22.88,41600.0,14.8727,14.8727,14.8662,14.8727,41600.0
2005-09-12 13:05:00,22.88,22.93,22.88,22.92,76000.0,14.8727,14.9052,14.8727,14.8987,76000.0
2005-09-12 13:10:00,22.92,22.93,22.91,22.92,30800.0,14.8987,14.9052,14.8922,14.8987,30800.0
2005-09-12 13:15:00,22.92,22.93,22.9,22.92,45200.0,14.8987,14.9052,14.8857,14.8987,45200.0
2005-09-12 13:20:00,22.91,22.92,22.89,22.89,63200.0,14.8922,14.8987,14.8792,14.8792,63200.0
2005-09-12 13:25:00,22.9,22.91,22.9,22.91,95200.0,14.8857,14.8922,14.8857,14.8922,95200.0
2005-09-12 13:30:00,22.91,22.95,22.88,22.91,157200.0,14.8922,14.9182,14.8727,14.8922,157200.0
2005-09-12 13:35:00,22.91,22.91,22.89,22.9,132400.0,14.8922,14.8922,14.8792,14.8857,132400.0
2005-09-12 13:40:00,22.9,22.94,22.9,22.93,111600.0,14.8857,14.9117,14.8857,14.9052,111600.0
2005-09-12 13:45:00,22.94,22.94,22.93,22.93,33200.0,14.9117,14.9117,14.9052,14.9052,33200.0
2005-09-12 13:50:00,22.94,22.98,22.93,22.97,64000.0,14.9117,14.9377,14.9052,14.9312,64000.0
2005-09-12 13:55:00,22.96,22.97,22.94,22.97,56000.0,14.9247,14.9312,14.9117,14.9312,56000.0
2005-09-12 14:00:00,22.96,22.98,22.96,22.98,84400.0,14.9247,14.9377,14.9247,14.9377,84400.0
2005-09-12 14:05:00,22.98,23.0,22.95,23.0,54800.0,14.9377,14.9507,14.9182,14.9507,54800.0
2005-09-12 14:10:00,23.0,23.03,23.0,23.02,70000.0,14.9507,14.9702,14.9507,14.9637,70000.0
2005-09-12 14:15:00,23.02,23.07,23.01,23.07,83200.0,14.9637,14.9962,14.9572,14.9962,83200.0
2005-09-12 14:20:00,23.07,23.15,23.07,23.14,134800.0,14.9962,15.0482,14.9962,15.0417,134800.0
2005-09-12 14:25:00,23.13,23.16,23.1,23.15,54000.0,15.0352,15.0547,15.0157,15.0482,54000.0
2005-09-12 14:30:00,23.16,23.31,23.16,23.29,134000.0,15.0547,15.1522,15.0547,15.1392,134000.0
2005-09-12 14:35:00,23.3,23.32,23.25,23.25,155200.0,15.1457,15.1587,15.1132,15.1132,155200.0
2005-09-12 14:40:00,23.27,23.34,23.27,23.32,79600.0,15.1262,15.1717,15.1262,15.1587,79600.0
2005-09-12 14:45:00,23.31,23.39,23.29,23.39,95200.0,15.1522,15.2042,15.1392,15.2042,95200.0
2005-09-12 14:50:00,23.39,23.47,23.39,23.47,118800.0,15.2042,15.2562,15.2042,15.2562,118800.0
2005-09-12 14:55:00,23.46,23.46,23.4,23.42,138400.0,15.2497,15.2497,15.2107,15.2237,138400.0
2005-09-12 15:00:00,23.43,23.44,23.36,23.37,122400.0,15.2302,15.2367,15.1847,15.1912,122400.0
2005-09-12 15:05:00,23.36,23.41,23.33,23.41,99600.0,15.1847,15.2172,15.1652,15.2172,99600.0
2005-09-12 15:10:00,23.41,23.42,23.36,23.4,173600.0,15.2172,15.2237,15.1847,15.2107,173600.0
2005-09-12 15:15:00,23.4,23.45,23.37,23.39,112800.0,15.2107,15.2432,15.1912,15.2042,112800.0
2005-09-12 15:20:00,23.38,23.43,23.38,23.41,104800.0,15.1977,15.2302,15.1977,15.2172,104800.0
2005-09-12 15:25:00,23.41,23.45,23.36,23.38,175600.0,15.2172,15.2432,15.1847,15.1977,175600.0
2005-09-12 15:30:00,23.38,23.42,23.38,23.41,76400.0,15.1977,15.2237,15.1977,15.2172,76400.0
2005-09-12 15:35:00,23.41,23.41,23.35,23.36,86800.0,15.2172,15.2172,15.1782,15.1847,86800.0
2005-09-12 15:40:00,23.35,23.36,23.29,23.3,221600.0,15.1782,15.1847,15.1392,15.1457,221600.0
2005-09-12 15:45:00,23.31,23.35,23.3,23.31,106400.0,15.1522,15.1782,15.1457,15.1522,106400.0
2005-09-12 15:50:00,23.31,23.32,23.27,23.27,157200.0,15.1522,15.1587,15.1262,15.1262,157200.0
2005-09-12 15:55:00,23.27,23.31,23.25,23.31,259200.0,15.1262,15.1522,15.1132,15.1522,259200.0
2005-09-13 09:30:00,23.42,23.42,22.63,23.07,136800.0,15.2237,15.2237,14.7101,14.9962,136800.0
2005-09-13 09:35:00,23.08,23.16,23.0,23.02,61600.0,15.0027,15.0547,14.9507,14.9637,61600.0
2005-09-13 09:40:00,23.0,23.08,22.99,23.08,48400.0,14.9507,15.0027,14.9442,15.0027,48400.0
2005-09-13 09:45:00,23.08,23.08,23.01,23.04,23600.0,15.0027,15.0027,14.9572,14.9767,23600.0
2005-09-13 09:50:00,23.04,23.04,22.95,22.95,56000.0,14.9767,14.9767,14.9182,14.9182,56000.0
2005-09-13 09:55:00,22.95,22.97,22.93,22.96,23600.0,14.9182,14.9312,14.9052,14.9247,23600.0
2005-09-13 10:00:00,22.96,23.09,22.96,23.0,112000.0,14.9247,15.0092,14.9247,14.9507,112000.0
2005-09-13 10:05:00,23.0,23.0,22.95,22.98,40400.0,14.9507,14.9507,14.9182,14.9377,40400.0
2005-09-13 10:10:00,22.97,23.03,22.96,23.03,72800.0,14.9312,14.9702,14.9247,14.9702,72800.0
2005-09-13 10:15:00,23.04,23.06,23.0,23.04,55600.0,14.9767,14.9897,14.9507,14.9767,55600.0
2005-09-13 10:20:00,23.04,23.08,23.02,23.08,16000.0,14.9767,15.0027,14.9637,15.0027,16000.0
2005-09-13 10:25:00,23.08,23.09,23.04,23.06,30400.0,15.0027,15.0092,14.9767,14.9897,30400.0
2005-09-13 10:30:00,23.06,23.07,23.06,23.07,10800.0,14.9897,14.9962,14.9897,14.9962,10800.0
2005-09-13 10:35:00,23.07,23.07,23.04,23.04,11600.0,14.9962,14.9962,14.9767,14.9767,11600.0
2005-09-13 10:40:00,23.04,23.04,23.02,23.02,19600.0,14.9767,14.9767,14.9637,14.9637,19600.0
2005-09-13 10:45:00,23.02,23.03,23.0,23.0,17200.0,14.9637,14.9702,14.9507,14.9507,17200.0
2005-09-13 10:50:00,23.0,23.01,22.97,23.01,46800.0,14.9507,14.9572,14.9312,14.9572,46800.0
2005-09-13 10:55:00,23.01,23.01,22.99,22.99,11200.0,14.9572,14.9572,14.9442,14.9442,11200.0
2005-09-13 11:00:00,22.99,22.99,22.96,22.96,31600.0,14.9442,14.9442,14.9247,14.9247,31600.0
2005-09-13 11:05:00,22.96,22.97,22.95,22.96,30800.0,14.9247,14.9312,14.9182,14.9247,30800.0
2005-09-13 11:10:00,22.95,22.96,22.94,22.95,18000.0,14.9182,14.9247,14.9117,14.9182,18000.0
2005-09-13 11:15:00,22.95,22.98,22.94,22.97,9600.0,14.9182,14.9377,14.9117,14.9312,9600.0
2005-09-13 11:20:00,22.97,22.98,22.96,22.98,14400.0,14.9312,14.9377,14.9247,14.9377,14400.0
2005-09-13 11:25:00,22.98,22.99,22.98,22.99,5600.0,14.9377,14.9442,14.9377,14.9442,5600.0
2005-09-13 11:30:00,22.99,23.0,22.99,22.99,19200.0,14.9442,14.9507,14.9442,14.9442,19200.0
2005-09-13 11:35:00,22.99,23.01,22.99,23.0,14000.0,14.9442,14.9572,14.9442,14.9507,14000.0
2005-09-13 11:40:00,23.0,23.0,23.0,23.0,1200.0,14.9507,14.9507,14.9507,14.9507,1200.0
2005-09-13 11:45:00,23.0,23.0,22.99,22.99,5200.0,14.9507,14.9507,14.9442,14.9442,5200.0
2005-09-13 11:50:00,22.99,22.99,22.97,22.97,6400.0,14.9442,14.9442,14.9312,14.9312,6400.0
2005-09-13 11:55:00,22.98,22.99,22.98,22.99,8400.0,14.9377,14.9442,14.9377,14.9442,8400.0
2005-09-13 12:00:00,22.99,22.99,22.96,22.97,15200.0,14.9442,14.9442,14.9247,14.9312,15200.0
2005-09-13 12:05:00,22.97,22.98,22.92,22.93,18400.0,14.9312,14.9377,14.8987,14.9052,18400.0
2005-09-13 12:10:00,22.92,22.93,22.91,22.91,28800.0,14.8987,14.9052,14.8922,14.8922,28800.0
2005-09-13 12:15:00,22.92,22.93,22.92,22.93,5200.0,14.8987,14.9052,14.8987,14.9052,5200.0
2005-09-13 12:20:00,22.93,22.97,22.93,22.97,13200.0,14.9052,14.9312,14.9052,14.9312,13200.0
2005-09-13 12:25:00,22.97,23.0,22.97,23.0,15200.0,14.9312,14.9507,14.9312,14.9507,15200.0
2005-09-13 12:30:00,23.0,23.0,22.98,22.98,17600.0,14.9507,14.9507,14.9377,14.9377,17600.0
2005-09-13 12:35:00,22.98,22.98,22.98,22.98,12800.0,14.9377,14.9377,14.9377,14.9377,12800.0
2005-09-13 12:40:00,22.98,22.99,22.98,22.99,13600.0,14.9377,14.9442,14.9377,14.9442,13600.0
2005-09-13 12:45:00,22.99,22.99,22.97,22.97,4400.0,14.9442,14.9442,14.9312,14.9312,4400.0
2005-09-13 12:50:00,22.97,22.97,22.96,22.96,18400.0,14.9312,14.9312,14.9247,14.9247,18400.0
2005-09-13 12:55:00,22.97,23.0,22.97,23.0,55200.0,14.9312,14.9507,14.9312,14.9507,55200.0
2005-09-13 13:00:00,23.02,23.04,22.99,23.03,33200.0,14.9637,14.9767,14.9442,14.9702,33200.0
2005-09-13 13:05:00,23.03,23.05,23.03,23.05,28000.0,14.9702,14.9832,14.9702,14.9832,28000.0
2005-09-13 13:10:00,23.05,23.1,23.04,23.08,32800.0,14.9832,15.0157,14.9767,15.0027,32800.0
2005-09-13 13:15:00,23.08,23.1,23.07,23.1,20000.0,15.0027,15.0157,14.9962,15.0157,20000.0
2005-09-13 13:20:00,23.1,23.1,23.08,23.1,16400.0,15.0157,15.0157,15.0027,15.0157,16400.0
2005-09-13 13:25:00,23.1,23.14,23.1,23.14,37600.0,15.0157,15.0417,15.0157,15.0417,37600.0
2005-09-13 13:30:00,23.15,23.18,23.13,23.18,44400.0,15.0482,15.0677,15.0352,15.0677,44400.0
2005-09-13 13:35:00,23.18,23.25,23.18,23.25,36800.0,15.0677,15.1132,15.0677,15.1132,36800.0
2005-09-13 13:40:00,23.25,23.26,23.23,23.25,30000.0,15.1132,15.1197,15.1002,15.1132,30000.0
2005-09-13 13:45:00,23.26,23.26,23.22,23.22,27200.0,15.1197,15.1197,15.0937,15.0937,27200.0
2005-09-13 13:50:00,23.22,23.29,23.22,23.24,86800.0,15.0937,15.1392,15.0937,15.1067,86800.0
2005-09-13 13:55:00,23.25,23.26,23.24,23.25,36800.0,15.1132,15.1197,15.1067,15.1132,36800.0
2005-09-13 14:00:00,23.25,23.25,23.17,23.17,38000.0,15.1132,15.1132,15.0612,15.0612,38000.0
2005-09-13 14:05:00,23.18,23.25,23.18,23.24,22800.0,15.0677,15.1132,15.0677,15.1067,22800.0
2005-09-13 14:10:00,23.24,23.26,23.22,23.26,22000.0,15.1067,15.1197,15.0937,15.1197,22000.0
2005-09-13 14:15:00,23.26,23.29,23.26,23.27,17600.0,15.1197,15.1392,15.1197,15.1262,17600.0
2005-09-13 14:20:00,23.27,23.35,23.27,23.33,28400.0,15.1262,15.1782,15.1262,15.1652,28400.0
2005-09-13 14:25:00,23.32,23.32,23.25,23.25,26400.0,15.1587,15.1587,15.1132,15.1132,26400.0
2005-09-13 14:30:00,23.25,23.25,23.23,23.23,18000.0,15.1132,15.1132,15.1002,15.1002,18000.0
2005-09-13 14:35:00,23.23,23.23,23.21,23.23,22400.0,15.1002,15.1002,15.0872,15.1002,22400.0
2005-09-13 14:40:00,23.22,23.23,23.21,23.22,14400.0,15.0937,15.1002,15.0872,15.0937,14400.0
2005-09-13 14:45:00,23.22,23.23,23.19,23.23,22000.0,15.0937,15.1002,15.0742,15.1002,22000.0
2005-09-13 14:50:00,23.23,23.25,23.22,23.25,14800.0,15.1002,15.1132,15.0937,15.1132,14800.0
2005-09-13 14:55:00,23.25,23.25,23.24,23.25,12800.0,15.1132,15.1132,15.1067,15.1132,12800.0
2005-09-13 15:00:00,23.24,23.24,23.21,23.21,11600.0,15.1067,15.1067,15.0872,15.0872,11600.0
2005-09-13 15:05:00,23.21,23.22,23.17,23.18,67600.0,15.0872,15.0937,15.0612,15.0677,67600.0
2005-09-13 15:10:00,23.2,23.22,23.19,23.2,26000.0,15.0807,15.0937,15.0742,15.0807,26000.0
2005-09-13 15:15:00,23.21,23.21,23.17,23.17,14400.0,15.0872,15.0872,15.0612,15.0612,14400.0
2005-09-13 15:20:00,23.17,23.18,23.16,23.17,26000.0,15.0612,15.0677,15.0547,15.0612,26000.0
2005-09-13 15:25:00,23.16,23.17,23.15,23.16,20400.0,15.0547,15.0612,15.0482,15.0547,20400.0
2005-09-13 15:30:00,23.16,23.18,23.14,23.18,28800.0,15.0547,15.0677,15.0417,15.0677,28800.0
2005-09-13 15:35:00,23.18,23.18,23.12,23.13,44000.0,15.0677,15.0677,15.0287,15.0352,44000.0
2005-09-13 15:40:00,23.13,23.13,23.1,23.1,32400.0,15.0352,15.0352,15.0157,15.0157,32400.0
2005-09-13 15:45:00,23.1,23.11,23.09,23.11,26400.0,15.0157,15.0222,15.0092,15.0222,26400.0
2005-09-13 15:50:00,23.11,23.11,23.05,23.07,64000.0,15.0222,15.0222,14.9832,14.9962,64000.0
2005-09-13 15:55:00,23.07,23.09,23.07,23.08,47200.0,14.9962,15.0092,14.9962,15.0027,47200.0
2005-09-14 09:30:00,22.98,22.98,22.91,22.92,79200.0,14.9377,14.9377,14.8922,14.8987,79200.0
2005-09-14 09:35:00,22.92,22.94,22.91,22.94,34800.0,14.8987,14.9117,14.8922,14.9117,34800.0
2005-09-14 09:40:00,22.93,22.93,22.85,22.87,26000.0,14.9052,14.9052,14.8531,14.8662,26000.0
2005-09-14 09:45:00,22.87,22.87,22.81,22.86,40000.0,14.8662,14.8662,14.8271,14.8597,40000.0
2005-09-14 09:50:00,22.86,22.91,22.83,22.85,31200.0,14.8597,14.8922,14.8401,14.8531,31200.0
2005-09-14 09:55:00,22.86,22.94,22.86,22.94,41600.0,14.8597,14.9117,14.8597,14.9117,41600.0
2005-09-14 10:00:00,22.92,22.93,22.83,22.88,43600.0,14.8987,14.9052,14.8401,14.8727,43600.0
2005-09-14 10:05:00,22.88,22.94,22.88,22.94,31200.0,14.8727,14.9117,14.8727,14.9117,31200.0
2005-09-14 10:10:00,22.94,22.97,22.9,22.93,45200.0,14.9117,14.9312,14.8857,14.9052,45200.0
2005-09-14 10:15:00,22.93,22.95,22.86,22.86,19600.0,14.9052,14.9182,14.8597,14.8597,19600.0
2005-09-14 10:20:00,22.86,22.86,22.86,22.86,6000.0,14.8597,14.8597,14.8597,14.8597,6000.0
2005-09-14 10:25:00,22.85,22.86,22.83,22.84,11200.0,14.8531,14.8597,14.8401,14.8466,11200.0
2005-09-14 10:30:00,22.83,22.87,22.8,22.86,26400.0,14.8401,14.8662,14.8206,14.8597,26400.0
2005-09-14 10:35:00,22.86,22.86,22.82,22.84,9600.0,14.8597,14.8597,14.8336,14.8466,9600.0
2005-09-14 10:40:00,22.85,22.85,22.82,22.84,27200.0,14.8531,14.8531,14.8336,14.8466,27200.0
2005-09-14 10:45:00,22.84,22.84,22.75,22.78,44800.0,14.8466,14.8466,14.7881,14.8076,44800.0
2005-09-14 10:50:00,22.77,22.8,22.77,22.8,8000.0,14.8011,14.8206,14.8011,14.8206,8000.0
2005-09-14 10:55:00,22.8,22.8,22.72,22.74,15600.0,14.8206,14.8206,14.7686,14.7816,15600.0
2005-09-14 11:00:00,22.73,22.75,22.73,22.75,10400.0,14.7751,14.7881,14.7751,14.7881,10400.0
2005-09-14 11:05:00,22.76,22.79,22.75,22.79,19200.0,14.7946,14.8141,14.7881,14.8141,19200.0
2005-09-14 11:10:00,22.8,22.82,22.8,22.82,4800.0,14.8206,14.8336,14.8206,14.8336,4800.0
2005-09-14 11:15:00,22.83,22.83,22.78,22.79,70400.0,14.8401,14.8401,14.8076,14.8141,70400.0
2005-09-14 11:20:00,22.8,22.8,22.79,22.8,8400.0,14.8206,14.8206,14.8141,14.8206,8400.0
2005-09-14 11:25:00,22.8,22.8,22.79,22.8,5200.0,14.8206,14.8206,14.8141,14.8206,5200.0
2005-09-14 11:30:00,22.8,22.81,22.8,22.8,10000.0,14.8206,14.8271,14.8206,14.8206,10000.0
2005-09-14 11:35:00,22.8,22.84,22.79,22.84,12000.0,14.8206,14.8466,14.8141,14.8466,12000.0
2005-09-14 11:40:00,22.84,22.85,22.84,22.85,4800.0,14.8466,14.8531,14.8466,14.8531,4800.0
2005-09-14 11:45:00,22.84,22.85,22.83,22.84,6000.0,14.8466,14.8531,14.8401,14.8466,6000.0
2005-09-14 11:50:00,22.84,22.84,22.83,22.83,4400.0,14.8466,14.8466,14.8401,14.8401,4400.0
2005-09-14 11:55:00,22.83,22.83,22.81,22.83,7200.0,14.8401,14.8401,14.8271,14.8401,7200.0
2005-09-14 12:00:00,22.83,22.83,22.81,22.81,4800.0,14.8401,14.8401,14.8271,14.8271,4800.0
2005-09-14 12:05:00,22.81,22.82,22.81,22.82,8000.0,14.8271,14.8336,14.8271,14.8336,8000.0
2005-09-14 12:10:00,22.82,22.83,22.81,22.83,7600.0,14.8336,14.8401,14.8271,14.8401,7600.0
2005-09-14 12:15:00,22.83,22.83,22.82,22.83,3600.0,14.8401,14.8401,14.8336,14.8401,3600.0
2005-09-14 12:20:00,22.81,22.82,22.8,22.81,5200.0,14.8271,14.8336,14.8206,14.8271,5200.0
2005-09-14 12:25:00,22.81,22.81,22.8,22.81,3600.0,14.8271,14.8271,14.8206,14.8271,3600.0
2005-09-14 12:30:00,22.81,22.81,22.81,22.81,4000.0,14.8271,14.8271,14.8271,14.8271,4000.0
2005-09-14 12:35:00,22.81,22.81,22.8,22.8,16000.0,14.8271,14.8271,14.8206,14.8206,16000.0
2005-09-14 12:40:00,22.8,22.8,22.79,22.8,16000.0,14.8206,14.8206,14.8141,14.8206,16000.0
2005-09-14 12:45:00,22.8,22.81,22.8,22.81,3600.0,14.8206,14.8271,14.8206,14.8271,3600.0
2005-09-14 12:50:00,22.81,22.81,22.79,22.79,9200.0,14.8271,14.8271,14.8141,14.8141,9200.0
2005-09-14 12:55:00,22.79,22.81,22.79,22.81,3200.0,14.8141,14.8271,14.8141,14.8271,3200.0
2005-09-14 13:00:00,22.8,22.81,22.79,22.8,140000.0,14.8206,14.8271,14.8141,14.8206,140000.0
2005-09-14 13:05:00,22.8,22.82,22.8,22.82,9200.0,14.8206,14.8336,14.8206,14.8336,9200.0
2005-09-14 13:10:00,22.81,22.82,22.81,22.81,13600.0,14.8271,14.8336,14.8271,14.8271,13600.0
2005-09-14 13:15:00,22.82,22.82,22.79,22.79,6400.0,14.8336,14.8336,14.8141,14.8141,6400.0
2005-09-14 13:20:00,22.79,22.8,22.79,22.8,5200.0,14.8141,14.8206,14.8141,14.8206,5200.0
2005-09-14 13:25:00,22.79,22.79,22.77,22.79,2800.0,14.8141,14.8141,14.8011,14.8141,2800.0
2005-09-14 13:30:00,22.79,22.79,22.78,22.78,6000.0,14.8141,14.8141,14.8076,14.8076,6000.0
2005-09-14 13:35:00,22.76,22.77,22.74,22.74,6800.0,14.7946,14.8011,14.7816,14.7816,6800.0
2005-09-14 13:40:00,22.75,22.75,22.71,22.73,176800.0,14.7881,14.7881,14.7621,14.7751,176800.0
2005-09-14 13:45:00,22.71,22.72,22.71,22.72,8400.0,14.7621,14.7686,14.7621,14.7686,8400.0
2005-09-14 13:50:00,22.72,22.72,22.7,22.72,5600.0,14.7686,14.7686,14.7556,14.7686,5600.0
2005-09-14 13:55:00,22.71,22.72,22.71,22.72,8400.0,14.7621,14.7686,14.7621,14.7686,8400.0
2005-09-14 14:00:00,22.72,22.74,22.72,22.74,11600.0,14.7686,14.7816,14.7686,14.7816,11600.0
2005-09-14 14:05:00,22.74,22.74,22.72,22.72,8800.0,14.7816,14.7816,14.7686,14.7686,8800.0
2005-09-14 14:10:00,22.72,22.72,22.72,22.72,6800.0,14.7686,14.7686,14.7686,14.7686,6800.0
2005-09-14 14:15:00,22.72,22.72,22.67,22.67,14000.0,14.7686,14.7686,14.7361,14.7361,14000.0
2005-09-14 14:20:00,22.66,22.66,22.63,22.64,20000.0,14.7296,14.7296,14.7101,14.7166,20000.0
2005-09-14 14:25:00,22.63,22.64,22.62,22.64,23600.0,14.7101,14.7166,14.7036,14.7166,23600.0
2005-09-14 14:30:00,22.66,22.69,22.66,22.69,10000.0,14.7296,14.7491,14.7296,14.7491,10000.0
2005-09-14 14:35:00,22.69,22.7,22.68,22.68,14400.0,14.7491,14.7556,14.7426,14.7426,14400.0
2005-09-14 14:40:00,22.68,22.68,22.62,22.62,8800.0,14.7426,14.7426,14.7036,14.7036,8800.0
2005-09-14 14:45:00,22.62,22.62,22.61,22.61,4400.0,14.7036,14.7036,14.6971,14.6971,4400.0
2005-09-14 14:50:00,22.61,22.62,22.6,22.6,5600.0,14.6971,14.7036,14.6906,14.6906,5600.0
2005-09-14 14:55:00,22.61,22.65,22.61,22.65,10000.0,14.6971,14.7231,14.6971,14.7231,10000.0
2005-09-14 15:00:00,22.64,22.64,22.62,22.62,8800.0,14.7166,14.7166,14.7036,14.7036,8800.0
2005-09-14 15:05:00,22.62,22.63,22.62,22.63,18400.0,14.7036,14.7101,14.7036,14.7101,18400.0
2005-09-14 15:10:00,22.62,22.65,22.62,22.64,8400.0,14.7036,14.7231,14.7036,14.7166,8400.0
2005-09-14 15:15:00,22.65,22.66,22.65,22.66,4400.0,14.7231,14.7296,14.7231,14.7296,4400.0
2005-09-14 15:20:00,22.66,22.66,22.65,22.65,5200.0,14.7296,14.7296,14.7231,14.7231,5200.0
2005-09-14 15:25:00,22.66,22.68,22.64,22.68,8800.0,14.7296,14.7426,14.7166,14.7426,8800.0
2005-09-14 15:30:00,22.68,22.69,22.68,22.68,18000.0,14.7426,14.7491,14.7426,14.7426,18000.0
2005-09-14 15:35:00,22.68,22.72,22.68,22.71,7600.0,14.7426,14.7686,14.7426,14.7621,7600.0
2005-09-14 15:40:00,22.72,22.73,22.71,22.71,13200.0,14.7686,14.7751,14.7621,14.7621,13200.0
2005-09-14 15:45:00,22.71,22.73,22.7,22.7,29200.0,14.7621,14.7751,14.7556,14.7556,29200.0
2005-09-14 15:50:00,22.69,22.69,22.66,22.67,43600.0,14.7491,14.7491,14.7296,14.7361,43600.0
2005-09-14 15:55:00,22.67,22.69,22.64,22.69,42400.0,14.7361,14.7491,14.7166,14.7491,42400.0
2005-09-15 09:30:00,22.7,22.7,22.68,22.7,46000.0,14.7556,14.7556,14.7426,14.7556,46000.0
2005-09-15 09:35:00,22.7,22.8,22.7,22.73,33200.0,14.7556,14.8206,14.7556,14.7751,33200.0
2005-09-15 09:40:00,22.72,22.8,22.72,22.77,19200.0,14.7686,14.8206,14.7686,14.8011,19200.0
2005-09-15 09:45:00,22.74,22.78,22.74,22.75,9600.0,14.7816,14.8076,14.7816,14.7881,9600.0
2005-09-15 09:50:00,22.75,22.75,22.65,22.71,14400.0,14.7881,14.7881,14.7231,14.7621,14400.0
2005-09-15 09:55:00,22.71,22.75,22.71,22.75,8000.0,14.7621,14.7881,14.7621,14.7881,8000.0
2005-09-15 10:00:00,22.74,22.75,22.72,22.74,15200.0,14.7816,14.7881,14.7686,14.7816,15200.0
2005-09-15 10:05:00,22.73,22.75,22.7,22.7,8000.0,14.7751,14.7881,14.7556,14.7556,8000.0
2005-09-15 10:10:00,22.68,22.69,22.63,22.67,21600.0,14.7426,14.7491,14.7101,14.7361,21600.0
2005-09-15 10:15:00,22.66,22.67,22.59,22.63,20400.0,14.7296,14.7361,14.6841,14.7101,20400.0
2005-09-15 10:20:00,22.63,22.63,22.59,22.61,5200.0,14.7101,14.7101,14.6841,14.6971,5200.0
2005-09-15 10:25:00,22.63,22.67,22.63,22.67,20800.0,14.7101,14.7361,14.7101,14.7361,20800.0
2005-09-15 10:30:00,22.67,22.73,22.67,22.73,24400.0,14.7361,14.7751,14.7361,14.7751,24400.0
2005-09-15 10:35:00,22.73,22.75,22.71,22.71,24000.0,14.7751,14.7881,14.7621,14.7621,24000.0
2005-09-15 10:40:00,22.69,22.73,22.69,22.7,4800.0,14.7491,14.7751,14.7491,14.7556,4800.0
2005-09-15 10:45:00,22.72,22.72,22.7,22.7,4000.0,14.7686,14.7686,14.7556,14.7556,4000.0
2005-09-15 10:50:00,22.71,22.74,22.71,22.73,18800.0,14.7621,14.7816,14.7621,14.7751,18800.0
2005-09-15 10:55:00,22.74,22.77,22.74,22.74,23600.0,14.7816,14.8011,14.7816,14.7816,23600.0
2005-09-15 11:00:00,22.75,22.75,22.71,22.73,14800.0,14.7881,14.7881,14.7621,14.7751,14800.0
2005-09-15 11:05:00,22.73,22.73,22.72,22.72,7200.0,14.7751,14.7751,14.7686,14.7686,7200.0
2005-09-15 11:10:00,22.73,22.73,22.7,22.7,13600.0,14.7751,14.7751,14.7556,14.7556,13600.0
2005-09-15 11:15:00,22.72,22.72,22.68,22.68,4800.0,14.7686,14.7686,14.7426,14.7426,4800.0
2005-09-15 11:20:00,22.68,22.71,22.68,22.71,16800.0,14.7426,14.7621,14.7426,14.7621,16800.0
2005-09-15 11:25:00,22.7,22.7,22.68,22.7,8400.0,14.7556,14.7556,14.7426,14.7556,8400.0
2005-09-15 11:30:00,22.68,22.69,22.68,22.68,7600.0,14.7426,14.7491,14.7426,14.7426,7600.0
2005-09-15 11:35:00,22.68,22.68,22.68,22.68,6000.0,14.7426,14.7426,14.7426,14.7426,6000.0
2005-09-15 11:40:00,22.68,22.7,22.68,22.69,16800.0,14.7426,14.7556,14.7426,14.7491,16800.0
2005-09-15 11:45:00,22.69,22.7,22.68,22.68,8400.0,14.7491,14.7556,14.7426,14.7426,8400.0
2005-09-15 11:50:00,22.68,22.68,22.65,22.65,9200.0,14.7426,14.7426,14.7231,14.7231,9200.0
2005-09-15 11:55:00,22.65,22.66,22.63,22.63,11600.0,14.7231,14.7296,14.7101,14.7101,11600.0
2005-09-15 12:00:00,22.62,22.64,22.59,22.62,15600.0,14.7036,14.7166,14.6841,14.7036,15600.0
2005-09-15 12:05:00,22.61,22.62,22.53,22.56,45200.0,14.6971,14.7036,14.6451,14.6646,45200.0
2005-09-15 12:10:00,22.57,22.6,22.57,22.6,7200.0,14.6711,14.6906,14.6711,14.6906,7200.0
2005-09-15 12:15:00,22.61,22.63,22.61,22.61,4800.0,14.6971,14.7101,14.6971,14.6971,4800.0
2005-09-15 12:20:00,22.61,22.61,22.58,22.58,10000.0,14.6971,14.6971,14.6776,14.6776,10000.0
2005-09-15 12:25:00,22.58,22.58,22.53,22.56,22800.0,14.6776,14.6776,14.6451,14.6646,22800.0
2005-09-15 12:30:00,22.56,22.56,22.56,22.56,1200.0,14.6646,14.6646,14.6646,14.6646,1200.0
2005-09-15 12:35:00,22.55,22.56,22.52,22.53,10800.0,14.6581,14.6646,14.6386,14.6451,10800.0
2005-09-15 12:40:00,22.52,22.55,22.52,22.54,6800.0,14.6386,14.6581,14.6386,14.6516,6800.0
2005-09-15 12:45:00,22.55,22.55,22.55,22.55,2000.0,14.6581,14.6581,14.6581,14.6581,2000.0
2005-09-15 12:50:00,22.54,22.56,22.54,22.55,4400.0,14.6516,14.6646,14.6516,14.6581,4400.0
2005-09-15 12:55:00,22.56,22.56,22.56,22.56,5200.0,14.6646,14.6646,14.6646,14.6646,5200.0
2005-09-15 13:00:00,22.56,22.59,22.56,22.58,9600.0,14.6646,14.6841,14.6646,14.6776,9600.0
2005-09-15 13:05:00,22.58,22.61,22.58,22.61,9200.0,14.6776,14.6971,14.6776,14.6971,9200.0
2005-09-15 13:10:00,22.61,22.67,22.61,22.66,10400.0,14.6971,14.7361,14.6971,14.7296,10400.0
2005-09-15 13:15:00,22.65,22.65,22.62,22.62,8000.0,14.7231,14.7231,14.7036,14.7036,8000.0
2005-09-15 13:20:00,22.63,22.64,22.63,22.64,1600.0,14.7101,14.7166,14.7101,14.7166,1600.0
2005-09-15 13:25:00,22.64,22.64,22.63,22.63,2000.0,14.7166,14.7166,14.7101,14.7101,2000.0
2005-09-15 13:30:00,22.63,22.63,22.62,22.62,3600.0,14.7101,14.7101,14.7036,14.7036,3600.0
2005-09-15 13:35:00,22.62,22.62,22.59,22.6,12800.0,14.7036,14.7036,14.6841,14.6906,12800.0
2005-09-15 13:40:00,22.6,22.62,22.6,22.62,6400.0,14.6906,14.7036,14.6906,14.7036,6400.0
2005-09-15 13:45:00,22.61,22.62,22.6,22.62,7600.0,14.6971,14.7036,14.6906,14.7036,7600.0
2005-09-15 13:50:00,22.62,22.62,22.61,22.62,14400.0,14.7036,14.7036,14.6971,14.7036,14400.0
2005-09-15 13:55:00,22.61,22.61,22.58,22.59,4400.0,14.6971,14.6971,14.6776,14.6841,4400.0
2005-09-15 14:00:00,22.59,22.59,22.56,22.56,4800.0,14.6841,14.6841,14.6646,14.6646,4800.0
2005-09-15 14:05:00,22.56,22.57,22.56,22.56,10800.0,14.6646,14.6711,14.6646,14.6646,10800.0
2005-09-15 14:10:00,22.56,22.58,22.56,22.58,6400.0,14.6646,14.6776,14.6646,14.6776,6400.0
2005-09-15 14:15:00,22.57,22.57,22.55,22.55,18400.0,14.6711,14.6711,14.6581,14.6581,18400.0
2005-09-15 14:20:00,22.55,22.56,22.55,22.56,6000.0,14.6581,14.6646,14.6581,14.6646,6000.0
2005-09-15 14:25:00,22.56,22.57,22.56,22.56,2400.0,14.6646,14.6711,14.6646,14.6646,2400.0
2005-09-15 14:30:00,22.57,22.59,22.57,22.59,4000.0,14.6711,14.6841,14.6711,14.6841,4000.0
2005-09-15 14:35:00,22.57,22.57,22.55,22.56,15600.0,14.6711,14.6711,14.6581,14.6646,15600.0
2005-09-15 14:40:00,22.56,22.57,22.53,22.57,13200.0,14.6646,14.6711,14.6451,14.6711,13200.0
2005-09-15 14:45:00,22.57,22.57,22.55,22.57,9200.0,14.6711,14.6711,14.6581,14.6711,9200.0
2005-09-15 14:50:00,22.57,22.57,22.56,22.56,5600.0,14.6711,14.6711,14.6646,14.6646,5600.0
2005-09-15 14:55:00,22.56,22.56,22.56,22.56,4400.0,14.6646,14.6646,14.6646,14.6646,4400.0
2005-09-15 15:00:00,22.56,22.59,22.56,22.59,10800.0,14.6646,14.6841,14.6646,14.6841,10800.0
2005-09-15 15:05:00,22.57,22.61,22.57,22.6,8000.0,14.6711,14.6971,14.6711,14.6906,8000.0
2005-09-15 15:10:00,22.6,22.6,22.57,22.59,11600.0,14.6906,14.6906,14.6711,14.6841,11600.0
2005-09-15 15:15:00,22.58,22.58,22.58,22.58,3200.0,14.6776,14.6776,14.6776,14.6776,3200.0
2005-09-15 15:20:00,22.57,22.57,22.56,22.56,7600.0,14.6711,14.6711,14.6646,14.6646,7600.0
2005-09-15 15:25:00,22.57,22.58,22.55,22.56,16000.0,14.6711,14.6776,14.6581,14.6646,16000.0
2005-09-15 15:30:00,22.55,22.55,22.52,22.52,12400.0,14.6581,14.6581,14.6386,14.6386,12400.0
2005-09-15 15:35:00,22.52,22.53,22.5,22.53,42400.0,14.6386,14.6451,14.6256,14.6451,42400.0
2005-09-15 15:40:00,22.53,22.55,22.52,22.52,10000.0,14.6451,14.6581,14.6386,14.6386,10000.0
2005-09-15 15:45:00,22.51,22.54,22.5,22.54,16400.0,14.6321,14.6516,14.6256,14.6516,16400.0
2005-09-15 15:50:00,22.54,22.58,22.54,22.57,25600.0,14.6516,14.6776,14.6516,14.6711,25600.0
2005-09-15 15:55:00,22.56,22.58,22.56,22.56,10800.0,14.6646,14.6776,14.6646,14.6646,10800.0
2005-09-16 09:30:00,22.7,22.75,22.68,22.75,182400.0,14.7556,14.7881,14.7426,14.7881,182400.0
2005-09-16 09:35:00,22.72,22.83,22.71,22.81,42400.0,14.7686,14.8401,14.7621,14.8271,42400.0
2005-09-16 09:40:00,22.8,22.81,22.77,22.77,8400.0,14.8206,14.8271,14.8011,14.8011,8400.0
2005-09-16 09:45:00,22.77,22.77,22.69,22.7,10800.0,14.8011,14.8011,14.7491,14.7556,10800.0
2005-09-16 09:50:00,22.7,22.72,22.68,22.69,11200.0,14.7556,14.7686,14.7426,14.7491,11200.0
2005-09-16 09:55:00,22.67,22.68,22.67,22.68,3200.0,14.7361,14.7426,14.7361,14.7426,3200.0
2005-09-16 10:00:00,22.68,22.74,22.68,22.74,34000.0,14.7426,14.7816,14.7426,14.7816,34000.0
2005-09-16 10:05:00,22.73,22.83,22.71,22.83,19200.0,14.7751,14.8401,14.7621,14.8401,19200.0
2005-09-16 10:10:00,22.8,22.9,22.8,22.88,48400.0,14.8206,14.8857,14.8206,14.8727,48400.0
2005-09-16 10:15:00,22.88,22.89,22.84,22.85,28800.0,14.8727,14.8792,14.8466,14.8531,28800.0
2005-09-16 10:20:00,22.84,22.84,22.78,22.79,26800.0,14.8466,14.8466,14.8076,14.8141,26800.0
2005-09-16 10:25:00,22.79,22.84,22.79,22.84,12000.0,14.8141,14.8466,14.8141,14.8466,12000.0
2005-09-16 10:30:00,22.84,22.85,22.8,22.81,56800.0,14.8466,14.8531,14.8206,14.8271,56800.0
2005-09-16 10:35:00,22.81,22.85,22.81,22.85,37600.0,14.8271,14.8531,14.8271,14.8531,37600.0
2005-09-16 10:40:00,22.84,22.85,22.83,22.85,15600.0,14.8466,14.8531,14.8401,14.8531,15600.0
2005-09-16 10:45:00,22.85,22.85,22.84,22.85,15600.0,14.8531,14.8531,14.8466,14.8531,15600.0
2005-09-16 10:50:00,22.85,22.85,22.84,22.84,17600.0,14.8531,14.8531,14.8466,14.8466,17600.0
2005-09-16 10:55:00,22.84,22.85,22.84,22.85,20800.0,14.8466,14.8531,14.8466,14.8531,20800.0
2005-09-16 11:00:00,22.85,22.85,22.8,22.82,46000.0,14.8531,14.8531,14.8206,14.8336,46000.0
2005-09-16 11:05:00,22.83,22.83,22.82,22.82,16400.0,14.8401,14.8401,14.8336,14.8336,16400.0
2005-09-16 11:10:00,22.82,22.82,22.78,22.81,29600.0,14.8336,14.8336,14.8076,14.8271,29600.0
2005-09-16 11:15:00,22.81,22.83,22.8,22.81,15200.0,14.8271,14.8401,14.8206,14.8271,15200.0
2005-09-16 11:20:00,22.8,22.81,22.8,22.81,16800.0,14.8206,14.8271,14.8206,14.8271,16800.0
2005-09-16 11:25:00,22.81,22.83,22.81,22.83,28000.0,14.8271,14.8401,14.8271,14.8401,28000.0
2005-09-16 11:30:00,22.83,22.86,22.83,22.85,18400.0,14.8401,14.8597,14.8401,14.8531,18400.0
2005-09-16 11:35:00,22.85,22.85,22.83,22.84,17200.0,14.8531,14.8531,14.8401,14.8466,17200.0
2005-09-16 11:40:00,22.85,22.89,22.85,22.88,10800.0,14.8531,14.8792,14.8531,14.8727,10800.0
2005-09-16 11:45:00,22.88,22.89,22.86,22.86,15200.0,14.8727,14.8792,14.8597,14.8597,15200.0
2005-09-16 11:50:00,22.86,22.86,22.85,22.85,12400.0,14.8597,14.8597,14.8531,14.8531,12400.0
2005-09-16 11:55:00,22.83,22.83,22.8,22.8,19600.0,14.8401,14.8401,14.8206,14.8206,19600.0
2005-09-16 12:00:00,22.8,22.82,22.8,22.82,17600.0,14.8206,14.8336,14.8206,14.8336,17600.0
2005-09-16 12:05:00,22.82,22.82,22.79,22.79,10800.0,14.8336,14.8336,14.8141,14.8141,10800.0
2005-09-16 12:10:00,22.79,22.79,22.74,22.74,22400.0,14.8141,14.8141,14.7816,14.7816,22400.0
2005-09-16 12:15:00,22.74,22.76,22.74,22.75,22400.0,14.7816,14.7946,14.7816,14.7881,22400.0
2005-09-16 12:20:00,22.75,22.8,22.75,22.8,10000.0,14.7881,14.8206,14.7881,14.8206,10000.0
2005-09-16 12:25:00,22.81,22.82,22.8,22.8,16000.0,14.8271,14.8336,14.8206,14.8206,16000.0
2005-09-16 12:30:00,22.8,22.81,22.8,22.8,9200.0,14.8206,14.8271,14.8206,14.8206,9200.0
2005-09-16 12:35:00,22.81,22.82,22.81,22.81,12800.0,14.8271,14.8336,14.8271,14.8271,12800.0
2005-09-16 12:40:00,22.82,22.86,22.82,22.85,21200.0,14.8336,14.8597,14.8336,14.8531,21200.0
2005-09-16 12:45:00,22.86,22.87,22.85,22.87,14400.0,14.8597,14.8662,14.8531,14.8662,14400.0
2005-09-16 12:50:00,22.86,22.89,22.86,22.89,16000.0,14.8597,14.8792,14.8597,14.8792,16000.0
2005-09-16 12:55:00,22.87,22.9,22.87,22.89,14000.0,14.8662,14.8857,14.8662,14.8792,14000.0
2005-09-16 13:00:00,22.89,22.89,22.87,22.87,13200.0,14.8792,14.8792,14.8662,14.8662,13200.0
2005-09-16 13:05:00,22.87,22.88,22.86,22.88,15200.0,14.8662,14.8727,14.8597,14.8727,15200.0
2005-09-16 13:10:00,22.88,22.93,22.88,22.92,23600.0,14.8727,14.9052,14.8727,14.8987,23600.0
2005-09-16 13:15:00,22.92,22.93,22.91,22.93,18000.0,14.8987,14.9052,14.8922,14.9052,18000.0
2005-09-16 13:20:00,22.93,22.96,22.93,22.95,22400.0,14.9052,14.9247,14.9052,14.9182,22400.0
2005-09-16 13:25:00,22.95,22.96,22.95,22.96,20000.0,14.9182,14.9247,14.9182,14.9247,20000.0
2005-09-16 13:30:00,22.96,22.97,22.96,22.96,10400.0,14.9247,14.9312,14.9247,14.9247,10400.0
2005-09-16 13:35:00,22.95,22.95,22.94,22.94,7200.0,14.9182,14.9182,14.9117,14.9117,7200.0
2005-09-16 13:40:00,22.94,22.95,22.93,22.94,24000.0,14.9117,14.9182,14.9052,14.9117,24000.0
2005-09-16 13:45:00,22.93,22.94,22.92,22.92,16800.0,14.9052,14.9117,14.8987,14.8987,16800.0
2005-09-16 13:50:00,22.92,22.92,22.9,22.9,21200.0,14.8987,14.8987,14.8857,14.8857,21200.0
2005-09-16 13:55:00,22.9,22.9,22.87,22.87,22400.0,14.8857,14.8857,14.8662,14.8662,22400.0
2005-09-16 14:00:00,22.87,22.88,22.81,22.82,100400.0,14.8662,14.8727,14.8271,14.8336,100400.0
2005-09-16 14:05:00,22.82,22.82,22.81,22.82,12800.0,14.8336,14.8336,14.8271,14.8336,12800.0
2005-09-16 14:10:00,22.82,22.82,22.81,22.81,8000.0,14.8336,14.8336,14.8271,14.8271,8000.0
2005-09-16 14:15:00,22.81,22.81,22.79,22.79,10000.0,14.8271,14.8271,14.8141,14.8141,10000.0
2005-09-16 14:20:00,22.79,22.81,22.79,22.81,27200.0,14.8141,14.8271,14.8141,14.8271,27200.0
2005-09-16 14:25:00,22.81,22.81,22.79,22.79,18400.0,14.8271,14.8271,14.8141,14.8141,18400.0
2005-09-16 14:30:00,22.79,22.79,22.79,22.79,8800.0,14.8141,14.8141,14.8141,14.8141,8800.0
2005-09-16 14:35:00,22.79,22.83,22.79,22.83,23200.0,14.8141,14.8401,14.8141,14.8401,23200.0
2005-09-16 14:40:00,22.83,22.83,22.82,22.82,13600.0,14.8401,14.8401,14.8336,14.8336,13600.0
2005-09-16 14:45:00,22.82,22.84,22.82,22.84,12000.0,14.8336,14.8466,14.8336,14.8466,12000.0
2005-09-16 14:50:00,22.85,22.85,22.84,22.84,9600.0,14.8531,14.8531,14.8466,14.8466,9600.0
2005-09-16 14:55:00,22.84,22.86,22.84,22.86,38000.0,14.8466,14.8597,14.8466,14.8597,38000.0
2005-09-16 15:00:00,22.85,22.87,22.84,22.85,14000.0,14.8531,14.8662,14.8466,14.8531,14000.0
2005-09-16 15:05:00,22.85,22.85,22.84,22.85,8400.0,14.8531,14.8531,14.8466,14.8531,8400.0
2005-09-16 15:10:00,22.84,22.86,22.84,22.85,14000.0,14.8466,14.8597,14.8466,14.8531,14000.0
2005-09-16 15:15:00,22.84,22.85,22.84,22.85,11600.0,14.8466,14.8531,14.8466,14.8531,11600.0
2005-09-16 15:20:00,22.84,22.85,22.81,22.81,28000.0,14.8466,14.8531,14.8271,14.8271,28000.0
2005-09-16 15:25:00,22.82,22.83,22.81,22.82,22400.0,14.8336,14.8401,14.8271,14.8336,22400.0
2005-09-16 15:30:00,22.84,22.9,22.84,22.89,50400.0,14.8466,14.8857,14.8466,14.8792,50400.0
2005-09-16 15:35:00,22.9,22.93,22.9,22.93,26000.0,14.8857,14.9052,14.8857,14.9052,26000.0
2005-09-16 15:40:00,22.93,23.0,22.93,23.0,54000.0,14.9052,14.9507,14.9052,14.9507,54000.0
2005-09-16 15:45:00,23.0,23.03,23.0,23.01,64400.0,14.9507,14.9702,14.9507,14.9572,64400.0
2005-09-16 15:50:00,23.01,23.02,22.99,22.99,78800.0,14.9572,14.9637,14.9442,14.9442,78800.0
2005-09-16 15:55:00,23.0,23.0,22.96,23.0,155200.0,14.9507,14.9507,14.9247,14.9507,155200.0
2005-09-19 09:30:00,23.06,23.07,22.96,22.96,34000.0,14.9897,14.9962,14.9247,14.9247,34000.0
2005-09-19 09:35:00,22.96,22.97,22.88,22.88,26400.0,14.9247,14.9312,14.8727,14.8727,26400.0
2005-09-19 09:40:00,22.91,22.93,22.88,22.91,14800.0,14.8922,14.9052,14.8727,14.8922,14800.0
2005-09-19 09:45:00,22.91,22.93,22.8,22.83,18000.0,14.8922,14.9052,14.8206,14.8401,18000.0
2005-09-19 09:50:00,22.85,22.89,22.83,22.83,12400.0,14.8531,14.8792,14.8401,14.8401,12400.0
2005-09-19 09:55:00,22.83,22.83,22.75,22.76,23600.0,14.8401,14.8401,14.7881,14.7946,23600.0
2005-09-19 10:00:00,22.76,22.76,22.7,22.73,28400.0,14.7946,14.7946,14.7556,14.7751,28400.0
2005-09-19 10:05:00,22.74,22.76,22.62,22.62,46000.0,14.7816,14.7946,14.7036,14.7036,46000.0
2005-09-19 10:10:00,22.62,22.66,22.58,22.66,39600.0,14.7036,14.7296,14.6776,14.7296,39600.0
2005-09-19 10:15:00,22.66,22.66,22.57,22.58,16000.0,14.7296,14.7296,14.6711,14.6776,16000.0
2005-09-19 10:20:00,22.58,22.61,22.58,22.6,19600.0,14.6776,14.6971,14.6776,14.6906,19600.0
2005-09-19 10:25:00,22.6,22.6,22.56,22.58,18000.0,14.6906,14.6906,14.6646,14.6776,18000.0
2005-09-19 10:30:00,22.58,22.58,22.53,22.53,36000.0,14.6776,14.6776,14.6451,14.6451,36000.0
2005-09-19 10:35:00,22.53,22.54,22.52,22.54,17600.0,14.6451,14.6516,14.6386,14.6516,17600.0
2005-09-19 10:40:00,22.55,22.56,22.54,22.55,13600.0,14.6581,14.6646,14.6516,14.6581,13600.0
2005-09-19 10:45:00,22.56,22.56,22.54,22.56,9600.0,14.6646,14.6646,14.6516,14.6646,9600.0
2005-09-19 10:50:00,22.56,22.56,22.55,22.56,12400.0,14.6646,14.6646,14.6581,14.6646,12400.0
2005-09-19 10:55:00,22.56,22.56,22.51,22.51,11600.0,14.6646,14.6646,14.6321,14.6321,11600.0
2005-09-19 11:00:00,22.51,22.53,22.49,22.5,30000.0,14.6321,14.6451,14.6191,14.6256,30000.0
2005-09-19 11:05:00,22.5,22.5,22.44,22.46,45600.0,14.6256,14.6256,14.5866,14.5996,45600.0
2005-09-19 11:10:00,22.47,22.47,22.45,22.46,40000.0,14.6061,14.6061,14.5931,14.5996,40000.0
2005-09-19 11:15:00,22.47,22.47,22.45,22.45,19600.0,14.6061,14.6061,14.5931,14.5931,19600.0
2005-09-19 11:20:00,22.45,22.51,22.45,22.51,14800.0,14.5931,14.6321,14.5931,14.6321,14800.0
2005-09-19 11:25:00,22.51,22.93,22.51,22.53,11200.0,14.6321,14.9052,14.6321,14.6451,11200.0
2005-09-19 11:30:00,22.53,22.53,22.51,22.53,18800.0,14.6451,14.6451,14.6321,14.6451,18800.0
2005-09-19 11:35:00,22.53,22.54,22.51,22.52,20800.0,14.6451,14.6516,14.6321,14.6386,20800.0
2005-09-19 11:40:00,22.52,22.52,22.51,22.51,8000.0,14.6386,14.6386,14.6321,14.6321,8000.0
2005-09-19 11:45:00,22.52,22.53,22.5,22.5,27200.0,14.6386,14.6451,14.6256,14.6256,27200.0
2005-09-19 11:50:00,22.51,22.51,22.5,22.51,16800.0,14.6321,14.6321,14.6256,14.6321,16800.0
2005-09-19 11:55:00,22.51,22.52,22.51,22.51,10000.0,14.6321,14.6386,14.6321,14.6321,10000.0
2005-09-19 12:00:00,22.52,22.52,22.52,22.52,19600.0,14.6386,14.6386,14.6386,14.6386,19600.0
2005-09-19 12:05:00,22.52,22.53,22.5,22.52,18400.0,14.6386,14.6451,14.6256,14.6386,18400.0
2005-09-19 12:10:00,22.52,22.53,22.51,22.53,24000.0,14.6386,14.6451,14.6321,14.6451,24000.0
2005-09-19 12:15:00,22.53,22.6,22.53,22.6,22400.0,14.6451,14.6906,14.6451,14.6906,22400.0
2005-09-19 12:20:00,22.6,22.6,22.58,22.58,17600.0,14.6906,14.6906,14.6776,14.6776,17600.0
2005-09-19 12:25:00,22.57,22.57,22.55,22.55,3600.0,14.6711,14.6711,14.6581,14.6581,3600.0
2005-09-19 12:30:00,22.54,22.55,22.52,22.53,16000.0,14.6516,14.6581,14.6386,14.6451,16000.0
2005-09-19 12:35:00,22.53,22.57,22.53,22.55,20800.0,14.6451,14.6711,14.6451,14.6581,20800.0
2005-09-19 12:40:00,22.56,22.56,22.54,22.55,5200.0,14.6646,14.6646,14.6516,14.6581,5200.0
2005-09-19 12:45:00,22.56,22.57,22.56,22.57,2800.0,14.6646,14.6711,14.6646,14.6711,2800.0
2005-09-19 12:50:00,22.57,22.57,22.57,22.57,2800.0,14.6711,14.6711,14.6711,14.6711,2800.0
2005-09-19 12:55:00,22.58,22.58,22.57,22.58,12800.0,14.6776,14.6776,14.6711,14.6776,12800.0
2005-09-19 13:00:00,22.58,22.63,22.58,22.6,20000.0,14.6776,14.7101,14.6776,14.6906,20000.0
2005-09-19 13:05:00,22.61,22.61,22.6,22.6,10000.0,14.6971,14.6971,14.6906,14.6906,10000.0
2005-09-19 13:10:00,22.59,22.6,22.59,22.59,14400.0,14.6841,14.6906,14.6841,14.6841,14400.0
2005-09-19 13:15:00,22.59,22.59,22.56,22.58,8800.0,14.6841,14.6841,14.6646,14.6776,8800.0
2005-09-19 13:20:00,22.58,22.59,22.58,22.58,7200.0,14.6776,14.6841,14.6776,14.6776,7200.0
2005-09-19 13:25:00,22.58,22.59,22.57,22.57,5600.0,14.6776,14.6841,14.6711,14.6711,5600.0
2005-09-19 13:30:00,22.57,22.57,22.56,22.56,1200.0,14.6711,14.6711,14.6646,14.6646,1200.0
2005-09-19 13:35:00,22.57,22.57,22.55,22.56,8800.0,14.6711,14.6711,14.6581,14.6646,8800.0
2005-09-19 13:40:00,22.56,22.57,22.56,22.57,11200.0,14.6646,14.6711,14.6646,14.6711,11200.0
2005-09-19 13:45:00,22.57,22.57,22.54,22.54,6000.0,14.6711,14.6711,14.6516,14.6516,6000.0
2005-09-19 13:50:00,22.54,22.54,22.54,22.54,6400.0,14.6516,14.6516,14.6516,14.6516,6400.0
2005-09-19 13:55:00,22.54,22.57,22.54,22.57,14800.0,14.6516,14.6711,14.6516,14.6711,14800.0
2005-09-19 14:00:00,22.57,22.57,22.56,22.57,12000.0,14.6711,14.6711,14.6646,14.6711,12000.0
2005-09-19 14:05:00,22.57,22.57,22.56,22.56,11200.0,14.6711,14.6711,14.6646,14.6646,11200.0
2005-09-19 14:10:00,22.56,22.56,22.54,22.55,3600.0,14.6646,14.6646,14.6516,14.6581,3600.0
2005-09-19 14:15:00,22.55,22.58,22.55,22.56,20000.0,14.6581,14.6776,14.6581,14.6646,20000.0
2005-09-19 14:20:00,22.56,22.56,22.5,22.5,25600.0,14.6646,14.6646,14.6256,14.6256,25600.0
2005-09-19 14:25:00,22.5,22.51,22.5,22.5,3600.0,14.6256,14.6321,14.6256,14.6256,3600.0
2005-09-19 14:30:00,22.51,22.54,22.5,22.53,22400.0,14.6321,14.6516,14.6256,14.6451,22400.0
2005-09-19 14:35:00,22.53,22.54,22.53,22.54,19600.0,14.6451,14.6516,14.6451,14.6516,19600.0
2005-09-19 14:40:00,22.54,22.54,22.54,22.54,8000.0,14.6516,14.6516,14.6516,14.6516,8000.0
2005-09-19 14:45:00,22.54,22.54,22.53,22.53,8400.0,14.6516,14.6516,14.6451,14.6451,8400.0
2005-09-19 14:50:00,22.53,22.57,22.53,22.56,9600.0,14.6451,14.6711,14.6451,14.6646,9600.0
2005-09-19 14:55:00,22.56,22.57,22.56,22.56,12000.0,14.6646,14.6711,14.6646,14.6646,12000.0
2005-09-19 15:00:00,22.57,22.57,22.57,22.57,11200.0,14.6711,14.6711,14.6711,14.6711,11200.0
2005-09-19 15:05:00,22.57,22.57,22.57,22.57,3200.0,14.6711,14.6711,14.6711,14.6711,3200.0
2005-09-19 15:10:00,22.57,22.57,22.55,22.57,42800.0,14.6711,14.6711,14.6581,14.6711,42800.0
2005-09-19 15:15:00,22.56,22.57,22.55,22.56,16800.0,14.6646,14.6711,14.6581,14.6646,16800.0
2005-09-19 15:20:00,22.57,22.6,22.56,22.59,34400.0,14.6711,14.6906,14.6646,14.6841,34400.0
2005-09-19 15:25:00,22.59,22.61,22.58,22.61,25200.0,14.6841,14.6971,14.6776,14.6971,25200.0
2005-09-19 15:30:00,22.61,22.65,22.61,22.64,37200.0,14.6971,14.7231,14.6971,14.7166,37200.0
2005-09-19 15:35:00,22.64,22.68,22.64,22.67,54800.0,14.7166,14.7426,14.7166,14.7361,54800.0
2005-09-19 15:40:00,22.67,22.7,22.66,22.68,42000.0,14.7361,14.7556,14.7296,14.7426,42000.0
2005-09-19 15:45:00,22.68,22.7,22.66,22.69,40800.0,14.7426,14.7556,14.7296,14.7491,40800.0
2005-09-19 15:50:00,22.69,22.69,22.64,22.68,220000.0,14.7491,14.7491,14.7166,14.7426,220000.0
2005-09-19 15:55:00,22.69,22.73,22.66,22.66,56400.0,14.7491,14.7751,14.7296,14.7296,56400.0
2005-09-20 09:30:00,22.66,22.69,22.66,22.66,14800.0,14.7296,14.7491,14.7296,14.7296,14800.0
2005-09-20 09:35:00,22.66,22.73,22.66,22.72,7200.0,14.7296,14.7751,14.7296,14.7686,7200.0
2005-09-20 09:40:00,22.73,22.75,22.68,22.74,177600.0,14.7751,14.7881,14.7426,14.7816,177600.0
2005-09-20 09:45:00,22.68,22.69,22.63,22.65,24000.0,14.7426,14.7491,14.7101,14.7231,24000.0
2005-09-20 09:50:00,22.64,22.7,22.64,22.7,11200.0,14.7166,14.7556,14.7166,14.7556,11200.0
2005-09-20 09:55:00,22.71,22.76,22.71,22.74,48000.0,14.7621,14.7946,14.7621,14.7816,48000.0
2005-09-20 10:00:00,22.74,22.74,22.65,22.65,60000.0,14.7816,14.7816,14.7231,14.7231,60000.0
2005-09-20 10:05:00,22.65,22.67,22.63,22.63,44800.0,14.7231,14.7361,14.7101,14.7101,44800.0
2005-09-20 10:10:00,22.63,22.63,22.6,22.61,38400.0,14.7101,14.7101,14.6906,14.6971,38400.0
2005-09-20 10:15:00,22.64,22.68,22.64,22.68,12000.0,14.7166,14.7426,14.7166,14.7426,12000.0
2005-09-20 10:20:00,22.68,22.68,22.67,22.67,38400.0,14.7426,14.7426,14.7361,14.7361,38400.0
2005-09-20 10:25:00,22.67,22.69,22.66,22.66,28800.0,14.7361,14.7491,14.7296,14.7296,28800.0
2005-09-20 10:30:00,22.66,22.67,22.66,22.67,15600.0,14.7296,14.7361,14.7296,14.7361,15600.0
2005-09-20 10:35:00,22.67,22.68,22.66,22.67,15600.0,14.7361,14.7426,14.7296,14.7361,15600.0
2005-09-20 10:40:00,22.67,22.67,22.65,22.67,14400.0,14.7361,14.7361,14.7231,14.7361,14400.0
2005-09-20 10:45:00,22.67,22.69,22.66,22.68,7200.0,14.7361,14.7491,14.7296,14.7426,7200.0
2005-09-20 10:50:00,22.67,22.67,22.66,22.66,3200.0,14.7361,14.7361,14.7296,14.7296,3200.0
2005-09-20 10:55:00,22.66,22.68,22.66,22.68,17600.0,14.7296,14.7426,14.7296,14.7426,17600.0
2005-09-20 11:00:00,22.68,22.73,22.66,22.68,44400.0,14.7426,14.7751,14.7296,14.7426,44400.0
2005-09-20 11:05:00,22.69,22.69,22.67,22.67,10800.0,14.7491,14.7491,14.7361,14.7361,10800.0
2005-09-20 11:10:00,22.66,22.66,22.65,22.65,4400.0,14.7296,14.7296,14.7231,14.7231,4400.0
2005-09-20 11:15:00,22.65,22.68,22.65,22.68,10000.0,14.7231,14.7426,14.7231,14.7426,10000.0
2005-09-20 11:20:00,22.68,22.68,22.66,22.66,11200.0,14.7426,14.7426,14.7296,14.7296,11200.0
2005-09-20 11:25:00,22.66,22.66,22.65,22.65,25200.0,14.7296,14.7296,14.7231,14.7231,25200.0
2005-09-20 11:30:00,22.65,22.65,22.65,22.65,1600.0,14.7231,14.7231,14.7231,14.7231,1600.0
2005-09-20 11:35:00,22.65,22.65,22.63,22.63,12400.0,14.7231,14.7231,14.7101,14.7101,12400.0
2005-09-20 11:40:00,22.63,22.63,22.63,22.63,10400.0,14.7101,14.7101,14.7101,14.7101,10400.0
2005-09-20 11:45:00,22.63,22.63,22.56,22.57,18000.0,14.7101,14.7101,14.6646,14.6711,18000.0
2005-09-20 11:50:00,22.57,22.57,22.56,22.56,4000.0,14.6711,14.6711,14.6646,14.6646,4000.0
2005-09-20 11:55:00,22.56,22.56,22.56,22.56,8400.0,14.6646,14.6646,14.6646,14.6646,8400.0
2005-09-20 12:00:00,22.56,22.56,22.55,22.55,9600.0,14.6646,14.6646,14.6581,14.6581,9600.0
2005-09-20 12:05:00,22.55,22.55,22.54,22.54,17200.0,14.6581,14.6581,14.6516,14.6516,17200.0
2005-09-20 12:10:00,22.54,22.54,22.53,22.53,7200.0,14.6516,14.6516,14.6451,14.6451,7200.0
2005-09-20 12:15:00,22.53,22.53,22.48,22.48,24400.0,14.6451,14.6451,14.6126,14.6126,24400.0
2005-09-20 12:20:00,22.48,22.5,22.46,22.47,34800.0,14.6126,14.6256,14.5996,14.6061,34800.0
2005-09-20 12:25:00,22.48,22.49,22.46,22.49,12400.0,14.6126,14.6191,14.5996,14.6191,12400.0
2005-09-20 12:30:00,22.49,22.5,22.49,22.5,11200.0,14.6191,14.6256,14.6191,14.6256,11200.0
2005-09-20 12:35:00,22.5,22.5,22.48,22.48,12400.0,14.6256,14.6256,14.6126,14.6126,12400.0
2005-09-20 12:40:00,22.5,22.5,22.5,22.5,182000.0,14.6256,14.6256,14.6256,14.6256,182000.0
2005-09-20 12:45:00,22.5,22.5,22.49,22.49,2800.0,14.6256,14.6256,14.6191,14.6191,2800.0
2005-09-20 12:50:00,22.48,22.5,22.48,22.5,6400.0,14.6126,14.6256,14.6126,14.6256,6400.0
2005-09-20 12:55:00,22.5,22.51,22.5,22.5,55200.0,14.6256,14.6321,14.6256,14.6256,55200.0
2005-09-20 13:00:00,22.5,22.52,22.5,22.52,5200.0,14.6256,14.6386,14.6256,14.6386,5200.0
2005-09-20 13:05:00,22.52,22.52,22.5,22.5,16000.0,14.6386,14.6386,14.6256,14.6256,16000.0
2005-09-20 13:10:00,22.49,22.49,22.47,22.47,2800.0,14.6191,14.6191,14.6061,14.6061,2800.0
2005-09-20 13:15:00,22.47,22.47,22.45,22.45,7600.0,14.6061,14.6061,14.5931,14.5931,7600.0
2005-09-20 13:20:00,22.45,22.45,22.45,22.45,4000.0,14.5931,14.5931,14.5931,14.5931,4000.0
2005-09-20 13:25:00,22.45,22.45,22.43,22.44,14400.0,14.5931,14.5931,14.5801,14.5866,14400.0
2005-09-20 13:30:00,22.43,22.43,22.43,22.43,2800.0,14.5801,14.5801,14.5801,14.5801,2800.0
2005-09-20 13:35:00,22.43,22.43,22.39,22.4,17600.0,14.5801,14.5801,14.5541,14.5606,17600.0
2005-09-20 13:40:00,22.41,22.43,22.4,22.43,6400.0,14.5671,14.5801,14.5606,14.5801,6400.0
2005-09-20 13:45:00,22.43,22.43,22.42,22.43,6400.0,14.5801,14.5801,14.5736,14.5801,6400.0
2005-09-20 13:50:00,22.44,22.45,22.44,22.45,5600.0,14.5866,14.5931,14.5866,14.5931,5600.0
2005-09-20 13:55:00,22.45,22.5,22.45,22.47,32800.0,14.5931,14.6256,14.5931,14.6061,32800.0
2005-09-20 14:00:00,22.48,22.48,22.46,22.47,6800.0,14.6126,14.6126,14.5996,14.6061,6800.0
2005-09-20 14:05:00,22.47,22.47,22.46,22.46,8400.0,14.6061,14.6061,14.5996,14.5996,8400.0
2005-09-20 14:10:00,22.46,22.49,22.46,22.49,6000.0,14.5996,14.6191,14.5996,14.6191,6000.0
2005-09-20 14:15:00,22.5,22.5,22.4,22.42,14000.0,14.6256,14.6256,14.5606,14.5736,14000.0
2005-09-20 14:20:00,22.42,22.44,22.38,22.42,14800.0,14.5736,14.5866,14.5476,14.5736,14800.0
2005-09-20 14:25:00,22.42,22.42,22.4,22.41,15200.0,14.5736,14.5736,14.5606,14.5671,15200.0
2005-09-20 14:30:00,22.42,22.49,22.42,22.49,11200.0,14.5736,14.6191,14.5736,14.6191,11200.0
2005-09-20 14:35:00,22.48,22.5,22.47,22.47,27600.0,14.6126,14.6256,14.6061,14.6061,27600.0
2005-09-20 14:40:00,22.46,22.46,22.43,22.43,10000.0,14.5996,14.5996,14.5801,14.5801,10000.0
2005-09-20 14:45:00,22.43,22.43,22.36,22.36,23200.0,14.5801,14.5801,14.5346,14.5346,23200.0
2005-09-20 14:50:00,22.36,22.4,22.33,22.37,53600.0,14.5346,14.5606,14.5151,14.5411,53600.0
2005-09-20 14:55:00,22.37,22.37,22.31,22.31,42000.0,14.5411,14.5411,14.5021,14.5021,42000.0
2005-09-20 15:00:00,22.31,22.33,22.3,22.32,22000.0,14.5021,14.5151,14.4956,14.5086,22000.0
2005-09-20 15:05:00,22.32,22.32,22.28,22.28,26800.0,14.5086,14.5086,14.4826,14.4826,26800.0
2005-09-20 15:10:00,22.29,22.31,22.28,22.29,62000.0,14.4891,14.5021,14.4826,14.4891,62000.0
2005-09-20 15:15:00,22.29,22.29,22.24,22.24,25600.0,14.4891,14.4891,14.4566,14.4566,25600.0
2005-09-20 15:20:00,22.24,22.31,22.24,22.31,26800.0,14.4566,14.5021,14.4566,14.5021,26800.0
2005-09-20 15:25:00,22.31,22.35,22.31,22.35,24400.0,14.5021,14.5281,14.5021,14.5281,24400.0
2005-09-20 15:30:00,22.35,22.36,22.31,22.33,72000.0,14.5281,14.5346,14.5021,14.5151,72000.0
2005-09-20 15:35:00,22.32,22.36,22.31,22.34,27200.0,14.5086,14.5346,14.5021,14.5216,27200.0
2005-09-20 15:40:00,22.34,22.35,22.34,22.34,32000.0,14.5216,14.5281,14.5216,14.5216,32000.0
2005-09-20 15:45:00,22.34,22.35,22.34,22.34,16000.0,14.5216,14.5281,14.5216,14.5216,16000.0
2005-09-20 15:50:00,22.34,22.37,22.33,22.37,45200.0,14.5216,14.5411,14.5151,14.5411,45200.0
2005-09-20 15:55:00,22.37,22.38,22.36,22.37,95600.0,14.5411,14.5476,14.5346,14.5411,95600.0
2005-09-21 09:30:00,22.33,22.34,22.3,22.3,15200.0,14.5151,14.5216,14.4956,14.4956,15200.0
2005-09-21 09:35:00,22.31,22.32,22.3,22.32,13600.0,14.5021,14.5086,14.4956,14.5086,13600.0
2005-09-21 09:40:00,22.32,22.32,22.25,22.26,36800.0,14.5086,14.5086,14.4631,14.4696,36800.0
2005-09-21 09:45:00,22.26,22.28,22.25,22.28,18000.0,14.4696,14.4826,14.4631,14.4826,18000.0
2005-09-21 09:50:00,22.27,22.28,22.26,22.28,31200.0,14.4761,14.4826,14.4696,14.4826,31200.0
2005-09-21 09:55:00,22.27,22.33,22.27,22.3,25600.0,14.4761,14.5151,14.4761,14.4956,25600.0
2005-09-21 10:00:00,22.3,22.33,22.3,22.33,15600.0,14.4956,14.5151,14.4956,14.5151,15600.0
2005-09-21 10:05:00,22.33,22.33,22.31,22.33,52800.0,14.5151,14.5151,14.5021,14.5151,52800.0
2005-09-21 10:10:00,22.33,22.35,22.33,22.35,13600.0,14.5151,14.5281,14.5151,14.5281,13600.0
2005-09-21 10:15:00,22.35,22.4,22.35,22.4,138800.0,14.5281,14.5606,14.5281,14.5606,138800.0
2005-09-21 10:20:00,22.4,22.42,22.4,22.42,5200.0,14.5606,14.5736,14.5606,14.5736,5200.0
2005-09-21 10:25:00,22.42,22.55,22.41,22.55,44400.0,14.5736,14.6581,14.5671,14.6581,44400.0
2005-09-21 10:30:00,22.54,22.66,22.53,22.66,32400.0,14.6516,14.7296,14.6451,14.7296,32400.0
2005-09-21 10:35:00,22.62,22.62,22.6,22.6,44400.0,14.7036,14.7036,14.6906,14.6906,44400.0
2005-09-21 10:40:00,22.6,22.67,22.59,22.67,73200.0,14.6906,14.7361,14.6841,14.7361,73200.0
2005-09-21 10:45:00,22.69,22.72,22.65,22.66,97600.0,14.7491,14.7686,14.7231,14.7296,97600.0
2005-09-21 10:50:00,22.66,22.66,22.63,22.65,87200.0,14.7296,14.7296,14.7101,14.7231,87200.0
2005-09-21 10:55:00,22.66,22.7,22.65,22.69,83600.0,14.7296,14.7556,14.7231,14.7491,83600.0
2005-09-21 11:00:00,22.67,22.73,22.67,22.69,45200.0,14.7361,14.7751,14.7361,14.7491,45200.0
2005-09-21 11:05:00,22.69,22.79,22.69,22.79,53200.0,14.7491,14.8141,14.7491,14.8141,53200.0
2005-09-21 11:10:00,22.79,22.79,22.74,22.78,99600.0,14.8141,14.8141,14.7816,14.8076,99600.0
2005-09-21 11:15:00,22.76,22.78,22.74,22.77,44800.0,14.7946,14.8076,14.7816,14.8011,44800.0
2005-09-21 11:20:00,22.78,22.78,22.74,22.77,44000.0,14.8076,14.8076,14.7816,14.8011,44000.0
2005-09-21 11:25:00,22.77,22.78,22.77,22.77,8000.0,14.8011,14.8076,14.8011,14.8011,8000.0
2005-09-21 11:30:00,22.77,22.77,22.75,22.77,41200.0,14.8011,14.8011,14.7881,14.8011,41200.0
2005-09-21 11:35:00,22.77,22.82,22.77,22.8,18800.0,14.8011,14.8336,14.8011,14.8206,18800.0
2005-09-21 11:40:00,22.8,22.83,22.8,22.83,13200.0,14.8206,14.8401,14.8206,14.8401,13200.0
2005-09-21 11:45:00,22.83,22.83,22.77,22.78,43200.0,14.8401,14.8401,14.8011,14.8076,43200.0
2005-09-21 11:50:00,22.79,22.79,22.72,22.74,23200.0,14.8141,14.8141,14.7686,14.7816,23200.0
2005-09-21 11:55:00,22.74,22.74,22.72,22.72,13200.0,14.7816,14.7816,14.7686,14.7686,13200.0
2005-09-21 12:00:00,22.72,22.72,22.65,22.65,56800.0,14.7686,14.7686,14.7231,14.7231,56800.0
2005-09-21 12:05:00,22.67,22.74,22.67,22.74,58400.0,14.7361,14.7816,14.7361,14.7816,58400.0
2005-09-21 12:10:00,22.74,22.75,22.73,22.75,9200.0,14.7816,14.7881,14.7751,14.7881,9200.0
2005-09-21 12:15:00,22.75,22.77,22.75,22.76,19200.0,14.7881,14.8011,14.7881,14.7946,19200.0
2005-09-21 12:20:00,22.76,22.77,22.75,22.75,13600.0,14.7946,14.8011,14.7881,14.7881,13600.0
2005-09-21 12:25:00,22.75,22.75,22.75,22.75,6400.0,14.7881,14.7881,14.7881,14.7881,6400.0
2005-09-21 12:30:00,22.75,22.75,22.74,22.74,14000.0,14.7881,14.7881,14.7816,14.7816,14000.0
2005-09-21 12:35:00,22.74,22.76,22.74,22.76,10800.0,14.7816,14.7946,14.7816,14.7946,10800.0
2005-09-21 12:40:00,22.75,22.75,22.75,22.75,7600.0,14.7881,14.7881,14.7881,14.7881,7600.0
2005-09-21 12:45:00,22.75,22.75,22.74,22.75,18400.0,14.7881,14.7881,14.7816,14.7881,18400.0
2005-09-21 12:50:00,22.74,22.75,22.74,22.75,10800.0,14.7816,14.7881,14.7816,14.7881,10800.0
2005-09-21 12:55:00,22.75,22.79,22.74,22.77,81200.0,14.7881,14.8141,14.7816,14.8011,81200.0
2005-09-21 13:00:00,22.77,22.78,22.77,22.78,16800.0,14.8011,14.8076,14.8011,14.8076,16800.0
2005-09-21 13:05:00,22.79,22.79,22.72,22.74,77600.0,14.8141,14.8141,14.7686,14.7816,77600.0
2005-09-21 13:10:00,22.74,22.74,22.73,22.73,4800.0,14.7816,14.7816,14.7751,14.7751,4800.0
2005-09-21 13:15:00,22.73,22.74,22.73,22.73,17200.0,14.7751,14.7816,14.7751,14.7751,17200.0
2005-09-21 13:20:00,22.73,22.73,22.63,22.65,42000.0,14.7751,14.7751,14.7101,14.7231,42000.0
2005-09-21 13:25:00,22.66,22.67,22.64,22.65,4800.0,14.7296,14.7361,14.7166,14.7231,4800.0
2005-09-21 13:30:00,22.67,22.67,22.66,22.66,5600.0,14.7361,14.7361,14.7296,14.7296,5600.0
2005-09-21 13:35:00,22.66,22.66,22.59,22.59,12400.0,14.7296,14.7296,14.6841,14.6841,12400.0
2005-09-21 13:40:00,22.57,22.58,22.57,22.58,7200.0,14.6711,14.6776,14.6711,14.6776,7200.0
2005-09-21 13:45:00,22.59,22.59,22.58,22.58,1200.0,14.6841,14.6841,14.6776,14.6776,1200.0
2005-09-21 13:50:00,22.58,22.58,22.56,22.57,6400.0,14.6776,14.6776,14.6646,14.6711,6400.0
2005-09-21 13:55:00,22.57,22.6,22.57,22.59,5200.0,14.6711,14.6906,14.6711,14.6841,5200.0
2005-09-21 14:00:00,22.59,22.62,22.59,22.6,13200.0,14.6841,14.7036,14.6841,14.6906,13200.0
2005-09-21 14:05:00,22.6,22.6,22.58,22.59,3200.0,14.6906,14.6906,14.6776,14.6841,3200.0
2005-09-21 14:10:00,22.59,22.6,22.59,22.6,6400.0,14.6841,14.6906,14.6841,14.6906,6400.0
2005-09-21 14:15:00,22.6,22.65,22.59,22.65,34400.0,14.6906,14.7231,14.6841,14.7231,34400.0
2005-09-21 14:20:00,22.65,22.66,22.63,22.63,38400.0,14.7231,14.7296,14.7101,14.7101,38400.0
2005-09-21 14:25:00,22.63,22.63,22.62,22.63,37600.0,14.7101,14.7101,14.7036,14.7101,37600.0
2005-09-21 14:30:00,22.61,22.61,22.6,22.6,14400.0,14.6971,14.6971,14.6906,14.6906,14400.0
2005-09-21 14:35:00,22.6,22.6,22.59,22.59,16400.0,14.6906,14.6906,14.6841,14.6841,16400.0
2005-09-21 14:40:00,22.59,22.64,22.59,22.64,16400.0,14.6841,14.7166,14.6841,14.7166,16400.0
2005-09-21 14:45:00,22.64,22.64,22.63,22.63,16000.0,14.7166,14.7166,14.7101,14.7101,16000.0
2005-09-21 14:50:00,22.64,22.64,22.62,22.63,50800.0,14.7166,14.7166,14.7036,14.7101,50800.0
2005-09-21 14:55:00,22.63,22.66,22.61,22.63,54800.0,14.7101,14.7296,14.6971,14.7101,54800.0
2005-09-21 15:00:00,22.64,22.64,22.6,22.61,20000.0,14.7166,14.7166,14.6906,14.6971,20000.0
2005-09-21 15:05:00,22.61,22.62,22.58,22.58,17600.0,14.6971,14.7036,14.6776,14.6776,17600.0
2005-09-21 15:10:00,22.6,22.61,22.58,22.59,17200.0,14.6906,14.6971,14.6776,14.6841,17200.0
2005-09-21 15:15:00,22.59,22.61,22.59,22.6,16000.0,14.6841,14.6971,14.6841,14.6906,16000.0
2005-09-21 15:20:00,22.6,22.6,22.6,22.6,27200.0,14.6906,14.6906,14.6906,14.6906,27200.0
2005-09-21 15:25:00,22.6,22.6,22.58,22.6,15600.0,14.6906,14.6906,14.6776,14.6906,15600.0
2005-09-21 15:30:00,22.59,22.6,22.56,22.57,43200.0,14.6841,14.6906,14.6646,14.6711,43200.0
2005-09-21 15:35:00,22.57,22.58,22.56,22.58,8800.0,14.6711,14.6776,14.6646,14.6776,8800.0
2005-09-21 15:40:00,22.58,22.62,22.58,22.61,18400.0,14.6776,14.7036,14.6776,14.6971,18400.0
2005-09-21 15:45:00,22.61,22.61,22.58,22.59,13600.0,14.6971,14.6971,14.6776,14.6841,13600.0
2005-09-21 15:50:00,22.59,22.59,22.57,22.57,32400.0,14.6841,14.6841,14.6711,14.6711,32400.0
2005-09-21 15:55:00,22.57,22.57,22.54,22.54,43600.0,14.6711,14.6711,14.6516,14.6516,43600.0
2005-09-22 09:30:00,22.56,22.61,22.52,22.61,29600.0,14.6646,14.6971,14.6386,14.6971,29600.0
2005-09-22 09:35:00,22.6,22.6,22.54,22.55,11600.0,14.6906,14.6906,14.6516,14.6581,11600.0
2005-09-22 09:40:00,22.55,22.55,22.5,22.54,11200.0,14.6581,14.6581,14.6256,14.6516,11200.0
2005-09-22 09:45:00,22.5,22.55,22.5,22.55,26400.0,14.6256,14.6581,14.6256,14.6581,26400.0
2005-09-22 09:50:00,22.55,22.55,22.5,22.5,7600.0,14.6581,14.6581,14.6256,14.6256,7600.0
2005-09-22 09:55:00,22.5,22.54,22.46,22.54,50000.0,14.6256,14.6516,14.5996,14.6516,50000.0
2005-09-22 10:00:00,22.56,22.58,22.52,22.53,36800.0,14.6646,14.6776,14.6386,14.6451,36800.0
2005-09-22 10:05:00,22.53,22.58,22.53,22.54,19600.0,14.6451,14.6776,14.6451,14.6516,19600.0
2005-09-22 10:10:00,22.54,22.61,22.54,22.61,16400.0,14.6516,14.6971,14.6516,14.6971,16400.0
2005-09-22 10:15:00,22.61,22.61,22.5,22.56,31600.0,14.6971,14.6971,14.6256,14.6646,31600.0
2005-09-22 10:20:00,22.55,22.55,22.5,22.52,17200.0,14.6581,14.6581,14.6256,14.6386,17200.0
2005-09-22 10:25:00,22.5,22.5,22.45,22.45,17200.0,14.6256,14.6256,14.5931,14.5931,17200.0
2005-09-22 10:30:00,22.46,22.48,22.45,22.45,15200.0,14.5996,14.6126,14.5931,14.5931,15200.0
2005-09-22 10:35:00,22.43,22.46,22.43,22.46,7200.0,14.5801,14.5996,14.5801,14.5996,7200.0
2005-09-22 10:40:00,22.47,22.48,22.46,22.48,18000.0,14.6061,14.6126,14.5996,14.6126,18000.0
2005-09-22 10:45:00,22.47,22.47,22.45,22.45,38800.0,14.6061,14.6061,14.5931,14.5931,38800.0
2005-09-22 10:50:00,22.45,22.45,22.42,22.42,28400.0,14.5931,14.5931,14.5736,14.5736,28400.0
2005-09-22 10:55:00,22.42,22.42,22.42,22.42,9200.0,14.5736,14.5736,14.5736,14.5736,9200.0
2005-09-22 11:00:00,22.42,22.43,22.42,22.42,26800.0,14.5736,14.5801,14.5736,14.5736,26800.0
2005-09-22 11:05:00,22.41,22.41,22.37,22.37,15200.0,14.5671,14.5671,14.5411,14.5411,15200.0
2005-09-22 11:10:00,22.36,22.38,22.36,22.38,18400.0,14.5346,14.5476,14.5346,14.5476,18400.0
2005-09-22 11:15:00,22.38,22.41,22.38,22.41,20800.0,14.5476,14.5671,14.5476,14.5671,20800.0
2005-09-22 11:20:00,22.39,22.41,22.39,22.41,8000.0,14.5541,14.5671,14.5541,14.5671,8000.0
2005-09-22 11:25:00,22.4,22.4,22.39,22.39,6400.0,14.5606,14.5606,14.5541,14.5541,6400.0
2005-09-22 11:30:00,22.37,22.37,22.27,22.29,22000.0,14.5411,14.5411,14.4761,14.4891,22000.0
2005-09-22 11:35:00,22.29,22.32,22.29,22.32,14000.0,14.4891,14.5086,14.4891,14.5086,14000.0
2005-09-22 11:40:00,22.3,22.31,22.29,22.31,19600.0,14.4956,14.5021,14.4891,14.5021,19600.0
2005-09-22 11:45:00,22.31,22.32,22.31,22.32,8000.0,14.5021,14.5086,14.5021,14.5086,8000.0
2005-09-22 11:50:00,22.31,22.33,22.31,22.33,12400.0,14.5021,14.5151,14.5021,14.5151,12400.0
2005-09-22 11:55:00,22.33,22.38,22.33,22.37,20800.0,14.5151,14.5476,14.5151,14.5411,20800.0
2005-09-22 12:00:00,22.38,22.38,22.29,22.29,18400.0,14.5476,14.5476,14.4891,14.4891,18400.0
2005-09-22 12:05:00,22.29,22.3,22.23,22.24,15600.0,14.4891,14.4956,14.4501,14.4566,15600.0
2005-09-22 12:10:00,22.24,22.25,22.23,22.23,10800.0,14.4566,14.4631,14.4501,14.4501,10800.0
2005-09-22 12:15:00,22.23,22.24,22.22,22.22,5200.0,14.4501,14.4566,14.4436,14.4436,5200.0
2005-09-22 12:20:00,22.23,22.23,22.18,22.18,20400.0,14.4501,14.4501,14.4176,14.4176,20400.0
2005-09-22 12:25:00,22.18,22.2,22.16,22.19,38400.0,14.4176,14.4306,14.4046,14.4241,38400.0
2005-09-22 12:30:00,22.18,22.19,22.17,22.18,31200.0,14.4176,14.4241,14.4111,14.4176,31200.0
2005-09-22 12:35:00,22.19,22.2,22.18,22.19,19200.0,14.4241,14.4306,14.4176,14.4241,19200.0
2005-09-22 12:40:00,22.19,22.2,22.18,22.18,27600.0,14.4241,14.4306,14.4176,14.4176,27600.0
2005-09-22 12:45:00,22.18,22.21,22.18,22.2,24000.0,14.4176,14.4371,14.4176,14.4306,24000.0
2005-09-22 12:50:00,22.2,22.22,22.2,22.21,16400.0,14.4306,14.4436,14.4306,14.4371,16400.0
2005-09-22 12:55:00,22.22,22.23,22.21,22.23,11600.0,14.4436,14.4501,14.4371,14.4501,11600.0
2005-09-22 13:00:00,22.23,22.23,22.22,22.22,4800.0,14.4501,14.4501,14.4436,14.4436,4800.0
2005-09-22 13:05:00,22.23,22.23,22.22,22.23,10000.0,14.4501,14.4501,14.4436,14.4501,10000.0
2005-09-22 13:10:00,22.23,22.28,22.23,22.27,13600.0,14.4501,14.4826,14.4501,14.4761,13600.0
2005-09-22 13:15:00,22.27,22.32,22.27,22.32,6800.0,14.4761,14.5086,14.4761,14.5086,6800.0
2005-09-22 13:20:00,22.32,22.32,22.28,22.3,26400.0,14.5086,14.5086,14.4826,14.4956,26400.0
2005-09-22 13:25:00,22.31,22.32,22.31,22.32,10400.0,14.5021,14.5086,14.5021,14.5086,10400.0
2005-09-22 13:30:00,22.32,22.32,22.29,22.3,6400.0,14.5086,14.5086,14.4891,14.4956,6400.0
2005-09-22 13:35:00,22.3,22.33,22.3,22.33,28000.0,14.4956,14.5151,14.4956,14.5151,28000.0
2005-09-22 13:40:00,22.33,22.37,22.33,22.36,23600.0,14.5151,14.5411,14.5151,14.5346,23600.0
2005-09-22 13:45:00,22.36,22.38,22.36,22.36,10000.0,14.5346,14.5476,14.5346,14.5346,10000.0
2005-09-22 13:50:00,22.36,22.36,22.32,22.32,20800.0,14.5346,14.5346,14.5086,14.5086,20800.0
2005-09-22 13:55:00,22.33,22.37,22.32,22.37,14400.0,14.5151,14.5411,14.5086,14.5411,14400.0
2005-09-22 14:00:00,22.37,22.39,22.36,22.39,10000.0,14.5411,14.5541,14.5346,14.5541,10000.0
2005-09-22 14:05:00,22.4,22.4,22.38,22.39,10400.0,14.5606,14.5606,14.5476,14.5541,10400.0
2005-09-22 14:10:00,22.39,22.39,22.32,22.32,26000.0,14.5541,14.5541,14.5086,14.5086,26000.0
2005-09-22 14:15:00,22.32,22.33,22.32,22.33,12400.0,14.5086,14.5151,14.5086,14.5151,12400.0
2005-09-22 14:20:00,22.33,22.35,22.32,22.34,16000.0,14.5151,14.5281,14.5086,14.5216,16000.0
2005-09-22 14:25:00,22.34,22.36,22.34,22.35,16000.0,14.5216,14.5346,14.5216,14.5281,16000.0
2005-09-22 14:30:00,22.35,22.35,22.33,22.33,17600.0,14.5281,14.5281,14.5151,14.5151,17600.0
2005-09-22 14:35:00,22.33,22.35,22.33,22.35,15200.0,14.5151,14.5281,14.5151,14.5281,15200.0
2005-09-22 14:40:00,22.35,22.38,22.34,22.38,16800.0,14.5281,14.5476,14.5216,14.5476,16800.0
2005-09-22 14:45:00,22.38,22.4,22.38,22.39,6800.0,14.5476,14.5606,14.5476,14.5541,6800.0
2005-09-22 14:50:00,22.4,22.4,22.34,22.36,13600.0,14.5606,14.5606,14.5216,14.5346,13600.0
2005-09-22 14:55:00,22.36,22.36,22.33,22.35,14000.0,14.5346,14.5346,14.5151,14.5281,14000.0
2005-09-22 15:00:00,22.35,22.39,22.35,22.36,22400.0,14.5281,14.5541,14.5281,14.5346,22400.0
2005-09-22 15:05:00,22.36,22.38,22.34,22.38,58400.0,14.5346,14.5476,14.5216,14.5476,58400.0
2005-09-22 15:10:00,22.37,22.43,22.37,22.43,13600.0,14.5411,14.5801,14.5411,14.5801,13600.0
2005-09-22 15:15:00,22.43,22.43,22.41,22.41,8800.0,14.5801,14.5801,14.5671,14.5671,8800.0
2005-09-22 15:20:00,22.42,22.47,22.42,22.45,19200.0,14.5736,14.6061,14.5736,14.5931,19200.0
2005-09-22 15:25:00,22.47,22.47,22.46,22.47,6400.0,14.6061,14.6061,14.5996,14.6061,6400.0
2005-09-22 15:30:00,22.46,22.46,22.42,22.42,43200.0,14.5996,14.5996,14.5736,14.5736,43200.0
2005-09-22 15:35:00,22.42,22.42,22.38,22.39,36000.0,14.5736,14.5736,14.5476,14.5541,36000.0
2005-09-22 15:40:00,22.38,22.38,22.34,22.37,39200.0,14.5476,14.5476,14.5216,14.5411,39200.0
2005-09-22 15:45:00,22.37,22.41,22.37,22.41,32000.0,14.5411,14.5671,14.5411,14.5671,32000.0
2005-09-22 15:50:00,22.41,22.42,22.38,22.38,32800.0,14.5671,14.5736,14.5476,14.5476,32800.0
2005-09-22 15:55:00,22.38,22.39,22.36,22.37,42000.0,14.5476,14.5541,14.5346,14.5411,42000.0
2005-09-23 09:30:00,22.39,22.39,22.38,22.38,38800.0,14.5541,14.5541,14.5476,14.5476,38800.0
2005-09-23 09:35:00,22.36,22.36,22.29,22.29,9200.0,14.5346,14.5346,14.4891,14.4891,9200.0
2005-09-23 09:40:00,22.31,22.31,22.25,22.25,14000.0,14.5021,14.5021,14.4631,14.4631,14000.0
2005-09-23 09:45:00,22.24,22.31,22.24,22.28,20800.0,14.4566,14.5021,14.4566,14.4826,20800.0
2005-09-23 09:50:00,22.27,22.27,22.17,22.17,30800.0,14.4761,14.4761,14.4111,14.4111,30800.0
2005-09-23 09:55:00,22.17,22.22,22.15,22.22,23600.0,14.4111,14.4436,14.3981,14.4436,23600.0
2005-09-23 10:00:00,22.23,22.32,22.23,22.31,17200.0,14.4501,14.5086,14.4501,14.5021,17200.0
2005-09-23 10:05:00,22.3,22.3,22.28,22.28,3200.0,14.4956,14.4956,14.4826,14.4826,3200.0
2005-09-23 10:10:00,22.27,22.27,22.2,22.21,14400.0,14.4761,14.4761,14.4306,14.4371,14400.0
2005-09-23 10:15:00,22.2,22.21,22.17,22.18,12000.0,14.4306,14.4371,14.4111,14.4176,12000.0
2005-09-23 10:20:00,22.19,22.22,22.18,22.22,11600.0,14.4241,14.4436,14.4176,14.4436,11600.0
2005-09-23 10:25:00,22.22,22.26,22.22,22.26,6000.0,14.4436,14.4696,14.4436,14.4696,6000.0
2005-09-23 10:30:00,22.27,22.3,22.27,22.29,15200.0,14.4761,14.4956,14.4761,14.4891,15200.0
2005-09-23 10:35:00,22.29,22.3,22.27,22.3,16800.0,14.4891,14.4956,14.4761,14.4956,16800.0
2005-09-23 10:40:00,22.31,22.33,22.31,22.32,12400.0,14.5021,14.5151,14.5021,14.5086,12400.0
2005-09-23 10:45:00,22.33,22.33,22.3,22.32,88400.0,14.5151,14.5151,14.4956,14.5086,88400.0
2005-09-23 10:50:00,22.32,22.32,22.29,22.29,54400.0,14.5086,14.5086,14.4891,14.4891,54400.0
2005-09-23 10:55:00,22.29,22.31,22.29,22.31,11200.0,14.4891,14.5021,14.4891,14.5021,11200.0
2005-09-23 11:00:00,22.31,22.35,22.31,22.31,18000.0,14.5021,14.5281,14.5021,14.5021,18000.0
2005-09-23 11:05:00,22.33,22.34,22.3,22.34,6000.0,14.5151,14.5216,14.4956,14.5216,6000.0
2005-09-23 11:10:00,22.34,22.34,22.31,22.34,8000.0,14.5216,14.5216,14.5021,14.5216,8000.0
2005-09-23 11:15:00,22.33,22.34,22.32,22.34,16400.0,14.5151,14.5216,14.5086,14.5216,16400.0
2005-09-23 11:20:00,22.33,22.38,22.33,22.35,16000.0,14.5151,14.5476,14.5151,14.5281,16000.0
2005-09-23 11:25:00,22.34,22.37,22.33,22.34,12400.0,14.5216,14.5411,14.5151,14.5216,12400.0
2005-09-23 11:30:00,22.36,22.36,22.32,22.33,21200.0,14.5346,14.5346,14.5086,14.5151,21200.0
2005-09-23 11:35:00,22.32,22.32,22.31,22.32,33200.0,14.5086,14.5086,14.5021,14.5086,33200.0
2005-09-23 11:40:00,22.32,22.33,22.31,22.31,53600.0,14.5086,14.5151,14.5021,14.5021,53600.0
2005-09-23 11:45:00,22.31,22.34,22.31,22.34,3600.0,14.5021,14.5216,14.5021,14.5216,3600.0
2005-09-23 11:50:00,22.36,22.39,22.36,22.39,32000.0,14.5346,14.5541,14.5346,14.5541,32000.0
2005-09-23 11:55:00,22.39,22.43,22.39,22.4,6000.0,14.5541,14.5801,14.5541,14.5606,6000.0
2005-09-23 12:00:00,22.41,22.43,22.41,22.43,10000.0,14.5671,14.5801,14.5671,14.5801,10000.0
2005-09-23 12:05:00,22.43,22.43,22.42,22.42,4800.0,14.5801,14.5801,14.5736,14.5736,4800.0
2005-09-23 12:10:00,22.42,22.42,22.4,22.4,7200.0,14.5736,14.5736,14.5606,14.5606,7200.0
2005-09-23 12:15:00,22.4,22.41,22.4,22.41,12400.0,14.5606,14.5671,14.5606,14.5671,12400.0
2005-09-23 12:20:00,22.41,22.41,22.4,22.41,11200.0,14.5671,14.5671,14.5606,14.5671,11200.0
2005-09-23 12:25:00,22.41,22.41,22.4,22.4,4000.0,14.5671,14.5671,14.5606,14.5606,4000.0
2005-09-23 12:30:00,22.4,22.4,22.32,22.34,44400.0,14.5606,14.5606,14.5086,14.5216,44400.0
2005-09-23 12:35:00,22.33,22.37,22.33,22.37,4800.0,14.5151,14.5411,14.5151,14.5411,4800.0
2005-09-23 12:40:00,22.38,22.4,22.38,22.4,15200.0,14.5476,14.5606,14.5476,14.5606,15200.0
2005-09-23 12:45:00,22.4,22.4,22.4,22.4,2800.0,14.5606,14.5606,14.5606,14.5606,2800.0
2005-09-23 12:50:00,22.4,22.4,22.39,22.4,8800.0,14.5606,14.5606,14.5541,14.5606,8800.0
2005-09-23 12:55:00,22.4,22.4,22.39,22.4,19600.0,14.5606,14.5606,14.5541,14.5606,19600.0
2005-09-23 13:00:00,22.39,22.4,22.38,22.38,35600.0,14.5541,14.5606,14.5476,14.5476,35600.0
2005-09-23 13:05:00,22.37,22.39,22.36,22.36,10400.0,14.5411,14.5541,14.5346,14.5346,10400.0
2005-09-23 13:10:00,22.37,22.4,22.37,22.4,5600.0,14.5411,14.5606,14.5411,14.5606,5600.0
2005-09-23 13:15:00,22.4,22.4,22.38,22.38,9600.0,14.5606,14.5606,14.5476,14.5476,9600.0
2005-09-23 13:20:00,22.39,22.42,22.39,22.41,7600.0,14.5541,14.5736,14.5541,14.5671,7600.0
2005-09-23 13:25:00,22.41,22.42,22.37,22.37,15600.0,14.5671,14.5736,14.5411,14.5411,15600.0
2005-09-23 13:30:00,22.38,22.41,22.38,22.39,103600.0,14.5476,14.5671,14.5476,14.5541,103600.0
2005-09-23 13:35:00,22.4,22.4,22.39,22.4,18400.0,14.5606,14.5606,14.5541,14.5606,18400.0
2005-09-23 13:40:00,22.4,22.43,22.4,22.43,12400.0,14.5606,14.5801,14.5606,14.5801,12400.0
2005-09-23 13:45:00,22.42,22.43,22.4,22.42,6400.0,14.5736,14.5801,14.5606,14.5736,6400.0
2005-09-23 13:50:00,22.41,22.41,22.39,22.4,46400.0,14.5671,14.5671,14.5541,14.5606,46400.0
2005-09-23 13:55:00,22.4,22.42,22.4,22.42,32800.0,14.5606,14.5736,14.5606,14.5736,32800.0
2005-09-23 14:00:00,22.41,22.42,22.41,22.41,17200.0,14.5671,14.5736,14.5671,14.5671,17200.0
2005-09-23 14:05:00,22.42,22.46,22.4,22.46,22800.0,14.5736,14.5996,14.5606,14.5996,22800.0
2005-09-23 14:10:00,22.46,22.46,22.41,22.41,24400.0,14.5996,14.5996,14.5671,14.5671,24400.0
2005-09-23 14:15:00,22.41,22.43,22.4,22.42,14400.0,14.5671,14.5801,14.5606,14.5736,14400.0
2005-09-23 14:20:00,22.42,22.47,22.42,22.46,11600.0,14.5736,14.6061,14.5736,14.5996,11600.0
2005-09-23 14:25:00,22.46,22.48,22.46,22.48,6400.0,14.5996,14.6126,14.5996,14.6126,6400.0
2005-09-23 14:30:00,22.47,22.47,22.47,22.47,11200.0,14.6061,14.6061,14.6061,14.6061,11200.0
2005-09-23 14:35:00,22.49,22.51,22.49,22.5,17200.0,14.6191,14.6321,14.6191,14.6256,17200.0
2005-09-23 14:40:00,22.5,22.5,22.41,22.46,85600.0,14.6256,14.6256,14.5671,14.5996,85600.0
2005-09-23 14:45:00,22.46,22.48,22.45,22.45,8400.0,14.5996,14.6126,14.5931,14.5931,8400.0
2005-09-23 14:50:00,22.45,22.47,22.45,22.45,16400.0,14.5931,14.6061,14.5931,14.5931,16400.0
2005-09-23 14:55:00,22.45,22.45,22.45,22.45,5200.0,14.5931,14.5931,14.5931,14.5931,5200.0
2005-09-23 15:00:00,22.45,22.45,22.43,22.43,8000.0,14.5931,14.5931,14.5801,14.5801,8000.0
2005-09-23 15:05:00,22.42,22.44,22.41,22.44,14800.0,14.5736,14.5866,14.5671,14.5866,14800.0
2005-09-23 15:10:00,22.44,22.44,22.43,22.43,12000.0,14.5866,14.5866,14.5801,14.5801,12000.0
2005-09-23 15:15:00,22.43,22.43,22.41,22.43,37200.0,14.5801,14.5801,14.5671,14.5801,37200.0
2005-09-23 15:20:00,22.44,22.48,22.44,22.48,115600.0,14.5866,14.6126,14.5866,14.6126,115600.0
2005-09-23 15:25:00,22.48,22.53,22.48,22.53,26800.0,14.6126,14.6451,14.6126,14.6451,26800.0
2005-09-23 15:30:00,22.53,22.54,22.48,22.48,33200.0,14.6451,14.6516,14.6126,14.6126,33200.0
2005-09-23 15:35:00,22.48,22.48,22.46,22.46,8400.0,14.6126,14.6126,14.5996,14.5996,8400.0
2005-09-23 15:40:00,22.46,22.46,22.44,22.44,14400.0,14.5996,14.5996,14.5866,14.5866,14400.0
2005-09-23 15:45:00,22.44,22.46,22.43,22.44,19600.0,14.5866,14.5996,14.5801,14.5866,19600.0
2005-09-23 15:50:00,22.45,22.45,22.4,22.43,32800.0,14.5931,14.5931,14.5606,14.5801,32800.0
2005-09-23 15:55:00,22.43,22.45,22.43,22.45,18000.0,14.5801,14.5931,14.5801,14.5931,18000.0
2005-09-26 09:30:00,22.39,22.39,22.39,22.39,0.0,14.5541,14.5541,14.5541,14.5541,0.0
2005-09-26 09:35:00,22.39,22.39,22.39,22.39,0.0,14.5541,14.5541,14.5541,14.5541,0.0
2005-09-26 09:40:00,22.39,22.39,22.39,22.39,0.0,14.5541,14.5541,14.5541,14.5541,0.0
2005-09-26 09:45:00,22.39,22.39,22.39,22.39,0.0,14.5541,14.5541,14.5541,14.5541,0.0
2005-09-26 09:50:00,21.59,21.78,21.5,21.78,497200.0,14.0341,14.1576,13.9756,14.1576,497200.0
2005-09-26 09:55:00,21.78,21.93,21.78,21.88,269600.0,14.1576,14.2551,14.1576,14.2226,269600.0
2005-09-26 10:00:00,21.85,21.85,21.79,21.84,110800.0,14.2031,14.2031,14.1641,14.1966,110800.0
2005-09-26 10:05:00,21.84,21.84,21.8,21.8,76400.0,14.1966,14.1966,14.1706,14.1706,76400.0
2005-09-26 10:10:00,21.8,21.93,21.8,21.92,67200.0,14.1706,14.2551,14.1706,14.2486,67200.0
2005-09-26 10:15:00,21.92,21.92,21.83,21.83,45200.0,14.2486,14.2486,14.1901,14.1901,45200.0
2005-09-26 10:20:00,21.83,21.94,21.83,21.94,80000.0,14.1901,14.2616,14.1901,14.2616,80000.0
2005-09-26 10:25:00,21.94,22.0,21.9,21.92,83200.0,14.2616,14.3006,14.2356,14.2486,83200.0
2005-09-26 10:30:00,21.92,21.92,21.87,21.88,38400.0,14.2486,14.2486,14.2161,14.2226,38400.0
2005-09-26 10:35:00,21.88,21.89,21.84,21.84,32000.0,14.2226,14.2291,14.1966,14.1966,32000.0
2005-09-26 10:40:00,21.84,21.87,21.83,21.87,46000.0,14.1966,14.2161,14.1901,14.2161,46000.0
2005-09-26 10:45:00,21.88,21.93,21.87,21.87,23200.0,14.2226,14.2551,14.2161,14.2161,23200.0
2005-09-26 10:50:00,21.87,21.87,21.86,21.86,5600.0,14.2161,14.2161,14.2096,14.2096,5600.0
2005-09-26 10:55:00,21.85,21.86,21.85,21.85,37200.0,14.2031,14.2096,14.2031,14.2031,37200.0
2005-09-26 11:00:00,21.85,22.06,21.85,21.98,631200.0,14.2031,14.3396,14.2031,14.2876,631200.0
2005-09-26 11:05:00,21.93,21.93,21.85,21.85,237200.0,14.2551,14.2551,14.2031,14.2031,237200.0
2005-09-26 11:10:00,21.86,21.86,21.7,21.72,125200.0,14.2096,14.2096,14.1056,14.1186,125200.0
2005-09-26 11:15:00,21.72,21.78,21.71,21.73,69200.0,14.1186,14.1576,14.1121,14.1251,69200.0
2005-09-26 11:20:00,21.73,21.81,21.72,21.81,77200.0,14.1251,14.1771,14.1186,14.1771,77200.0
2005-09-26 11:25:00,21.81,21.81,21.75,21.78,53600.0,14.1771,14.1771,14.1381,14.1576,53600.0
2005-09-26 11:30:00,21.78,21.8,21.77,21.8,40400.0,14.1576,14.1706,14.1511,14.1706,40400.0
2005-09-26 11:35:00,21.8,21.81,21.8,21.81,38000.0,14.1706,14.1771,14.1706,14.1771,38000.0
2005-09-26 11:40:00,21.81,21.85,21.8,21.85,48800.0,14.1771,14.2031,14.1706,14.2031,48800.0
2005-09-26 11:45:00,21.83,21.85,21.82,21.82,22400.0,14.1901,14.2031,14.1836,14.1836,22400.0
2005-09-26 11:50:00,21.82,21.83,21.81,21.82,10400.0,14.1836,14.1901,14.1771,14.1836,10400.0
2005-09-26 11:55:00,21.82,21.82,21.78,21.79,36000.0,14.1836,14.1836,14.1576,14.1641,36000.0
2005-09-26 12:00:00,21.76,21.76,21.72,21.75,51600.0,14.1446,14.1446,14.1186,14.1381,51600.0
2005-09-26 12:05:00,21.76,21.8,21.76,21.8,28000.0,14.1446,14.1706,14.1446,14.1706,28000.0
2005-09-26 12:10:00,21.8,21.87,21.79,21.84,43200.0,14.1706,14.2161,14.1641,14.1966,43200.0
2005-09-26 12:15:00,21.83,21.88,21.83,21.87,21200.0,14.1901,14.2226,14.1901,14.2161,21200.0
2005-09-26 12:20:00,21.87,21.87,21.82,21.83,30000.0,14.2161,14.2161,14.1836,14.1901,30000.0
2005-09-26 12:25:00,21.82,21.82,21.77,21.8,38400.0,14.1836,14.1836,14.1511,14.1706,38400.0
2005-09-26 12:30:00,21.8,21.81,21.77,21.81,25200.0,14.1706,14.1771,14.1511,14.1771,25200.0
2005-09-26 12:35:00,21.81,21.86,21.81,21.85,42800.0,14.1771,14.2096,14.1771,14.2031,42800.0
2005-09-26 12:40:00,21.85,21.92,21.84,21.91,137600.0,14.2031,14.2486,14.1966,14.2421,137600.0
2005-09-26 12:45:00,21.91,21.93,21.88,21.91,164800.0,14.2421,14.2551,14.2226,14.2421,164800.0
2005-09-26 12:50:00,21.91,21.92,21.9,21.9,27600.0,14.2421,14.2486,14.2356,14.2356,27600.0
2005-09-26 12:55:00,21.9,21.91,21.87,21.91,108400.0,14.2356,14.2421,14.2161,14.2421,108400.0
2005-09-26 13:00:00,21.91,21.91,21.88,21.9,19600.0,14.2421,14.2421,14.2226,14.2356,19600.0
2005-09-26 13:05:00,21.89,21.89,21.86,21.86,30400.0,14.2291,14.2291,14.2096,14.2096,30400.0
2005-09-26 13:10:00,21.86,21.88,21.81,21.82,66400.0,14.2096,14.2226,14.1771,14.1836,66400.0
2005-09-26 13:15:00,21.81,21.84,21.78,21.78,81600.0,14.1771,14.1966,14.1576,14.1576,81600.0
2005-09-26 13:20:00,21.79,21.83,21.77,21.81,46400.0,14.1641,14.1901,14.1511,14.1771,46400.0
2005-09-26 13:25:00,21.8,21.83,21.76,21.8,60800.0,14.1706,14.1901,14.1446,14.1706,60800.0
2005-09-26 13:30:00,21.78,21.79,21.76,21.78,17600.0,14.1576,14.1641,14.1446,14.1576,17600.0
2005-09-26 13:35:00,21.78,21.78,21.74,21.75,76000.0,14.1576,14.1576,14.1316,14.1381,76000.0
2005-09-26 13:40:00,21.75,21.8,21.75,21.8,131600.0,14.1381,14.1706,14.1381,14.1706,131600.0
2005-09-26 13:45:00,21.81,21.81,21.77,21.78,53600.0,14.1771,14.1771,14.1511,14.1576,53600.0
2005-09-26 13:50:00,21.78,21.82,21.77,21.81,35600.0,14.1576,14.1836,14.1511,14.1771,35600.0
2005-09-26 13:55:00,21.79,21.81,21.78,21.81,18800.0,14.1641,14.1771,14.1576,14.1771,18800.0
2005-09-26 14:00:00,21.81,21.81,21.77,21.78,15600.0,14.1771,14.1771,14.1511,14.1576,15600.0
2005-09-26 14:05:00,21.77,21.78,21.77,21.78,17600.0,14.1511,14.1576,14.1511,14.1576,17600.0
2005-09-26 14:10:00,21.78,21.78,21.77,21.78,18400.0,14.1576,14.1576,14.1511,14.1576,18400.0
2005-09-26 14:15:00,21.78,21.8,21.78,21.79,154000.0,14.1576,14.1706,14.1576,14.1641,154000.0
2005-09-26 14:20:00,21.79,21.81,21.78,21.8,49200.0,14.1641,14.1771,14.1576,14.1706,49200.0
2005-09-26 14:25:00,21.8,21.84,21.79,21.81,22800.0,14.1706,14.1966,14.1641,14.1771,22800.0
2005-09-26 14:30:00,21.82,21.84,21.81,21.83,76800.0,14.1836,14.1966,14.1771,14.1901,76800.0
2005-09-26 14:35:00,21.83,21.86,21.83,21.86,37600.0,14.1901,14.2096,14.1901,14.2096,37600.0
2005-09-26 14:40:00,21.86,21.86,21.8,21.8,23200.0,14.2096,14.2096,14.1706,14.1706,23200.0
2005-09-26 14:45:00,21.8,21.82,21.8,21.8,37200.0,14.1706,14.1836,14.1706,14.1706,37200.0
2005-09-26 14:50:00,21.79,21.8,21.79,21.79,26400.0,14.1641,14.1706,14.1641,14.1641,26400.0
2005-09-26 14:55:00,21.8,21.81,21.79,21.81,36000.0,14.1706,14.1771,14.1641,14.1771,36000.0
2005-09-26 15:00:00,21.81,21.81,21.8,21.81,39600.0,14.1771,14.1771,14.1706,14.1771,39600.0
2005-09-26 15:05:00,21.81,21.81,21.8,21.81,64800.0,14.1771,14.1771,14.1706,14.1771,64800.0
2005-09-26 15:10:00,21.81,21.81,21.8,21.81,62400.0,14.1771,14.1771,14.1706,14.1771,62400.0
2005-09-26 15:15:00,21.81,21.85,21.81,21.85,107200.0,14.1771,14.2031,14.1771,14.2031,107200.0
2005-09-26 15:20:00,21.84,21.86,21.84,21.86,95600.0,14.1966,14.2096,14.1966,14.2096,95600.0
2005-09-26 15:25:00,21.86,21.86,21.84,21.84,75600.0,14.2096,14.2096,14.1966,14.1966,75600.0
2005-09-26 15:30:00,21.84,21.85,21.83,21.85,64800.0,14.1966,14.2031,14.1901,14.2031,64800.0
2005-09-26 15:35:00,21.85,21.87,21.81,21.83,85200.0,14.2031,14.2161,14.1771,14.1901,85200.0
2005-09-26 15:40:00,21.83,21.87,21.83,21.87,66800.0,14.1901,14.2161,14.1901,14.2161,66800.0
2005-09-26 15:45:00,21.87,21.9,21.86,21.88,139600.0,14.2161,14.2356,14.2096,14.2226,139600.0
2005-09-26 15:50:00,21.88,21.88,21.86,21.87,215200.0,14.2226,14.2226,14.2096,14.2161,215200.0
2005-09-26 15:55:00,21.87,21.87,21.86,21.86,105600.0,14.2161,14.2161,14.2096,14.2096,105600.0
2005-09-27 09:30:00,21.85,21.85,21.78,21.78,42000.0,14.2031,14.2031,14.1576,14.1576,42000.0
2005-09-27 09:35:00,21.79,21.86,21.79,21.8,39600.0,14.1641,14.2096,14.1641,14.1706,39600.0
2005-09-27 09:40:00,21.8,21.85,21.8,21.81,34000.0,14.1706,14.2031,14.1706,14.1771,34000.0
2005-09-27 09:45:00,21.82,21.96,21.82,21.96,31600.0,14.1836,14.2746,14.1836,14.2746,31600.0
2005-09-27 09:50:00,21.93,21.99,21.91,21.98,61600.0,14.2551,14.2941,14.2421,14.2876,61600.0
2005-09-27 09:55:00,21.98,21.99,21.96,21.99,42000.0,14.2876,14.2941,14.2746,14.2941,42000.0
2005-09-27 10:00:00,21.99,22.0,21.96,21.96,50800.0,14.2941,14.3006,14.2746,14.2746,50800.0
2005-09-27 10:05:00,21.96,21.98,21.93,21.94,44800.0,14.2746,14.2876,14.2551,14.2616,44800.0
2005-09-27 10:10:00,21.94,22.0,21.94,22.0,48800.0,14.2616,14.3006,14.2616,14.3006,48800.0
2005-09-27 10:15:00,21.99,22.02,21.97,22.0,177600.0,14.2941,14.3136,14.2811,14.3006,177600.0
2005-09-27 10:20:00,22.0,22.0,21.89,21.92,52000.0,14.3006,14.3006,14.2291,14.2486,52000.0
2005-09-27 10:25:00,21.93,21.96,21.9,21.96,20800.0,14.2551,14.2746,14.2356,14.2746,20800.0
2005-09-27 10:30:00,21.96,22.0,21.89,21.89,63600.0,14.2746,14.3006,14.2291,14.2291,63600.0
2005-09-27 10:35:00,21.91,21.92,21.89,21.91,24000.0,14.2421,14.2486,14.2291,14.2421,24000.0
2005-09-27 10:40:00,21.91,21.98,21.9,21.98,75200.0,14.2421,14.2876,14.2356,14.2876,75200.0
2005-09-27 10:45:00,21.98,22.0,21.98,21.98,70400.0,14.2876,14.3006,14.2876,14.2876,70400.0
2005-09-27 10:50:00,21.98,21.99,21.93,21.93,40800.0,14.2876,14.2941,14.2551,14.2551,40800.0
2005-09-27 10:55:00,21.92,21.94,21.92,21.92,26800.0,14.2486,14.2616,14.2486,14.2486,26800.0
2005-09-27 11:00:00,21.93,21.93,21.9,21.92,36800.0,14.2551,14.2551,14.2356,14.2486,36800.0
2005-09-27 11:05:00,21.92,21.95,21.92,21.95,20400.0,14.2486,14.2681,14.2486,14.2681,20400.0
2005-09-27 11:10:00,21.95,21.95,21.9,21.9,11600.0,14.2681,14.2681,14.2356,14.2356,11600.0
2005-09-27 11:15:00,21.9,21.9,21.86,21.87,28000.0,14.2356,14.2356,14.2096,14.2161,28000.0
2005-09-27 11:20:00,21.86,21.88,21.86,21.88,32800.0,14.2096,14.2226,14.2096,14.2226,32800.0
2005-09-27 11:25:00,21.88,21.9,21.88,21.89,42400.0,14.2226,14.2356,14.2226,14.2291,42400.0
2005-09-27 11:30:00,21.88,21.89,21.84,21.84,25600.0,14.2226,14.2291,14.1966,14.1966,25600.0
2005-09-27 11:35:00,21.84,21.86,21.82,21.85,49200.0,14.1966,14.2096,14.1836,14.2031,49200.0
2005-09-27 11:40:00,21.86,21.89,21.86,21.89,13600.0,14.2096,14.2291,14.2096,14.2291,13600.0
2005-09-27 11:45:00,21.89,21.89,21.88,21.88,21600.0,14.2291,14.2291,14.2226,14.2226,21600.0
2005-09-27 11:50:00,21.88,21.88,21.86,21.86,16000.0,14.2226,14.2226,14.2096,14.2096,16000.0
2005-09-27 11:55:00,21.86,21.89,21.86,21.88,19600.0,14.2096,14.2291,14.2096,14.2226,19600.0
2005-09-27 12:00:00,21.87,21.9,21.85,21.9,26800.0,14.2161,14.2356,14.2031,14.2356,26800.0
2005-09-27 12:05:00,21.9,21.91,21.86,21.88,30000.0,14.2356,14.2421,14.2096,14.2226,30000.0
2005-09-27 12:10:00,21.87,21.88,21.86,21.87,24800.0,14.2161,14.2226,14.2096,14.2161,24800.0
2005-09-27 12:15:00,21.86,21.87,21.86,21.87,6400.0,14.2096,14.2161,14.2096,14.2161,6400.0
2005-09-27 12:20:00,21.86,21.87,21.85,21.85,8400.0,14.2096,14.2161,14.2031,14.2031,8400.0
2005-09-27 12:25:00,21.85,21.85,21.82,21.84,18800.0,14.2031,14.2031,14.1836,14.1966,18800.0
2005-09-27 12:30:00,21.83,21.84,21.8,21.83,25200.0,14.1901,14.1966,14.1706,14.1901,25200.0
2005-09-27 12:35:00,21.83,21.83,21.82,21.82,12000.0,14.1901,14.1901,14.1836,14.1836,12000.0
2005-09-27 12:40:00,21.82,21.82,21.81,21.82,20000.0,14.1836,14.1836,14.1771,14.1836,20000.0
2005-09-27 12:45:00,21.82,21.87,21.82,21.87,19200.0,14.1836,14.2161,14.1836,14.2161,19200.0
2005-09-27 12:50:00,21.89,21.91,21.88,21.89,12000.0,14.2291,14.2421,14.2226,14.2291,12000.0
2005-09-27 12:55:00,21.89,21.91,21.88,21.89,11200.0,14.2291,14.2421,14.2226,14.2291,11200.0
2005-09-27 13:00:00,21.89,21.89,21.87,21.87,6000.0,14.2291,14.2291,14.2161,14.2161,6000.0
2005-09-27 13:05:00,21.86,21.86,21.84,21.84,10400.0,14.2096,14.2096,14.1966,14.1966,10400.0
2005-09-27 13:10:00,21.83,21.83,21.78,21.78,16800.0,14.1901,14.1901,14.1576,14.1576,16800.0
2005-09-27 13:15:00,21.77,21.78,21.76,21.77,9200.0,14.1511,14.1576,14.1446,14.1511,9200.0
2005-09-27 13:20:00,21.76,21.77,21.75,21.75,8000.0,14.1446,14.1511,14.1381,14.1381,8000.0
2005-09-27 13:25:00,21.75,21.81,21.74,21.81,17600.0,14.1381,14.1771,14.1316,14.1771,17600.0
2005-09-27 13:30:00,21.81,21.85,21.8,21.85,10800.0,14.1771,14.2031,14.1706,14.2031,10800.0
2005-09-27 13:35:00,21.84,21.84,21.82,21.82,7200.0,14.1966,14.1966,14.1836,14.1836,7200.0
2005-09-27 13:40:00,21.82,21.83,21.79,21.79,19200.0,14.1836,14.1901,14.1641,14.1641,19200.0
2005-09-27 13:45:00,21.82,21.82,21.79,21.81,6000.0,14.1836,14.1836,14.1641,14.1771,6000.0
2005-09-27 13:50:00,21.81,21.86,21.78,21.85,31600.0,14.1771,14.2096,14.1576,14.2031,31600.0
2005-09-27 13:55:00,21.86,21.86,21.82,21.82,14000.0,14.2096,14.2096,14.1836,14.1836,14000.0
2005-09-27 14:00:00,21.84,21.9,21.84,21.9,26800.0,14.1966,14.2356,14.1966,14.2356,26800.0
2005-09-27 14:05:00,21.9,21.9,21.89,21.9,9200.0,14.2356,14.2356,14.2291,14.2356,9200.0
2005-09-27 14:10:00,21.9,21.91,21.9,21.91,13600.0,14.2356,14.2421,14.2356,14.2421,13600.0
2005-09-27 14:15:00,21.9,21.9,21.89,21.9,12400.0,14.2356,14.2356,14.2291,14.2356,12400.0
2005-09-27 14:20:00,21.9,21.9,21.86,21.86,20800.0,14.2356,14.2356,14.2096,14.2096,20800.0
2005-09-27 14:25:00,21.86,21.88,21.84,21.88,15600.0,14.2096,14.2226,14.1966,14.2226,15600.0
2005-09-27 14:30:00,21.88,21.92,21.86,21.92,24400.0,14.2226,14.2486,14.2096,14.2486,24400.0
2005-09-27 14:35:00,21.92,21.92,21.9,21.91,11200.0,14.2486,14.2486,14.2356,14.2421,11200.0
2005-09-27 14:40:00,21.9,21.9,21.9,21.9,10000.0,14.2356,14.2356,14.2356,14.2356,10000.0
2005-09-27 14:45:00,21.9,21.95,21.9,21.95,25600.0,14.2356,14.2681,14.2356,14.2681,25600.0
2005-09-27 14:50:00,21.96,21.96,21.93,21.96,23200.0,14.2746,14.2746,14.2551,14.2746,23200.0
2005-09-27 14:55:00,21.95,22.0,21.94,21.99,18400.0,14.2681,14.3006,14.2616,14.2941,18400.0
2005-09-27 15:00:00,22.0,22.0,21.97,21.97,37600.0,14.3006,14.3006,14.2811,14.2811,37600.0
2005-09-27 15:05:00,21.96,21.98,21.95,21.97,19200.0,14.2746,14.2876,14.2681,14.2811,19200.0
2005-09-27 15:10:00,21.96,21.97,21.95,21.95,11200.0,14.2746,14.2811,14.2681,14.2681,11200.0
2005-09-27 15:15:00,21.97,21.97,21.9,21.91,30000.0,14.2811,14.2811,14.2356,14.2421,30000.0
2005-09-27 15:20:00,21.92,21.92,21.88,21.89,38800.0,14.2486,14.2486,14.2226,14.2291,38800.0
2005-09-27 15:25:00,21.89,21.93,21.89,21.91,41600.0,14.2291,14.2551,14.2291,14.2421,41600.0
2005-09-27 15:30:00,21.91,21.91,21.88,21.9,42400.0,14.2421,14.2421,14.2226,14.2356,42400.0
2005-09-27 15:35:00,21.9,21.91,21.88,21.88,43200.0,14.2356,14.2421,14.2226,14.2226,43200.0
2005-09-27 15:40:00,21.88,21.88,21.79,21.79,64400.0,14.2226,14.2226,14.1641,14.1641,64400.0
2005-09-27 15:45:00,21.8,21.89,21.8,21.89,40400.0,14.1706,14.2291,14.1706,14.2291,40400.0
2005-09-27 15:50:00,21.89,21.9,21.86,21.9,117600.0,14.2291,14.2356,14.2096,14.2356,117600.0
2005-09-27 15:55:00,21.9,21.91,21.88,21.88,26000.0,14.2356,14.2421,14.2226,14.2226,26000.0
2005-09-28 09:30:00,21.98,21.99,21.94,21.94,23600.0,14.2876,14.2941,14.2616,14.2616,23600.0
2005-09-28 09:35:00,21.94,21.99,21.93,21.93,14000.0,14.2616,14.2941,14.2551,14.2551,14000.0
2005-09-28 09:40:00,21.97,21.97,21.85,21.85,15600.0,14.2811,14.2811,14.2031,14.2031,15600.0
2005-09-28 09:45:00,21.85,21.86,21.81,21.83,45600.0,14.2031,14.2096,14.1771,14.1901,45600.0
2005-09-28 09:50:00,21.83,21.87,21.82,21.87,24400.0,14.1901,14.2161,14.1836,14.2161,24400.0
2005-09-28 09:55:00,21.87,21.92,21.87,21.92,15600.0,14.2161,14.2486,14.2161,14.2486,15600.0
2005-09-28 10:00:00,21.92,21.92,21.86,21.89,14800.0,14.2486,14.2486,14.2096,14.2291,14800.0
2005-09-28 10:05:00,21.89,21.91,21.88,21.91,5200.0,14.2291,14.2421,14.2226,14.2421,5200.0
2005-09-28 10:10:00,21.9,21.92,21.9,21.91,15200.0,14.2356,14.2486,14.2356,14.2421,15200.0
2005-09-28 10:15:00,21.91,21.91,21.89,21.9,5200.0,14.2421,14.2421,14.2291,14.2356,5200.0
2005-09-28 10:20:00,21.9,21.93,21.9,21.91,16400.0,14.2356,14.2551,14.2356,14.2421,16400.0
2005-09-28 10:25:00,21.91,21.91,21.86,21.86,5200.0,14.2421,14.2421,14.2096,14.2096,5200.0
2005-09-28 10:30:00,21.87,21.91,21.87,21.88,12000.0,14.2161,14.2421,14.2161,14.2226,12000.0
2005-09-28 10:35:00,21.88,21.88,21.85,21.88,5600.0,14.2226,14.2226,14.2031,14.2226,5600.0
2005-09-28 10:40:00,21.86,21.86,21.8,21.8,14400.0,14.2096,14.2096,14.1706,14.1706,14400.0
2005-09-28 10:45:00,21.8,21.82,21.8,21.81,12800.0,14.1706,14.1836,14.1706,14.1771,12800.0
2005-09-28 10:50:00,21.81,21.82,21.81,21.81,7200.0,14.1771,14.1836,14.1771,14.1771,7200.0
2005-09-28 10:55:00,21.82,21.82,21.81,21.82,16400.0,14.1836,14.1836,14.1771,14.1836,16400.0
2005-09-28 11:00:00,21.82,21.84,21.82,21.82,21600.0,14.1836,14.1966,14.1836,14.1836,21600.0
2005-09-28 11:05:00,21.82,21.83,21.82,21.82,5200.0,14.1836,14.1901,14.1836,14.1836,5200.0
2005-09-28 11:10:00,21.82,21.82,21.8,21.8,15200.0,14.1836,14.1836,14.1706,14.1706,15200.0
2005-09-28 11:15:00,21.8,21.81,21.8,21.81,2800.0,14.1706,14.1771,14.1706,14.1771,2800.0
2005-09-28 11:20:00,21.81,21.81,21.8,21.81,20400.0,14.1771,14.1771,14.1706,14.1771,20400.0
2005-09-28 11:25:00,21.81,21.82,21.81,21.81,14800.0,14.1771,14.1836,14.1771,14.1771,14800.0
2005-09-28 11:30:00,21.8,21.8,21.78,21.8,18400.0,14.1706,14.1706,14.1576,14.1706,18400.0
2005-09-28 11:35:00,21.8,21.81,21.8,21.8,26800.0,14.1706,14.1771,14.1706,14.1706,26800.0
2005-09-28 11:40:00,21.8,21.8,21.77,21.77,29600.0,14.1706,14.1706,14.1511,14.1511,29600.0
2005-09-28 11:45:00,21.76,21.78,21.75,21.78,60800.0,14.1446,14.1576,14.1381,14.1576,60800.0
2005-09-28 11:50:00,21.78,21.81,21.78,21.81,24400.0,14.1576,14.1771,14.1576,14.1771,24400.0
2005-09-28 11:55:00,21.81,21.81,21.8,21.8,18400.0,14.1771,14.1771,14.1706,14.1706,18400.0
2005-09-28 12:00:00,21.8,21.81,21.79,21.79,18400.0,14.1706,14.1771,14.1641,14.1641,18400.0
2005-09-28 12:05:00,21.79,21.8,21.78,21.79,32000.0,14.1641,14.1706,14.1576,14.1641,32000.0
2005-09-28 12:10:00,21.79,21.79,21.7,21.74,35200.0,14.1641,14.1641,14.1056,14.1316,35200.0
2005-09-28 12:15:00,21.73,21.73,21.69,21.7,10400.0,14.1251,14.1251,14.0991,14.1056,10400.0
2005-09-28 12:20:00,21.7,21.72,21.7,21.72,20000.0,14.1056,14.1186,14.1056,14.1186,20000.0
2005-09-28 12:25:00,21.72,21.72,21.59,21.64,103200.0,14.1186,14.1186,14.0341,14.0666,103200.0
2005-09-28 12:30:00,21.64,21.64,21.63,21.64,27600.0,14.0666,14.0666,14.0601,14.0666,27600.0
2005-09-28 12:35:00,21.64,21.64,21.64,21.64,18000.0,14.0666,14.0666,14.0666,14.0666,18000.0
2005-09-28 12:40:00,21.63,21.63,21.61,21.61,23200.0,14.0601,14.0601,14.0471,14.0471,23200.0
2005-09-28 12:45:00,21.6,21.61,21.6,21.61,16800.0,14.0406,14.0471,14.0406,14.0471,16800.0
2005-09-28 12:50:00,21.61,21.62,21.61,21.62,28400.0,14.0471,14.0536,14.0471,14.0536,28400.0
2005-09-28 12:55:00,21.61,21.62,21.61,21.62,12000.0,14.0471,14.0536,14.0471,14.0536,12000.0
2005-09-28 13:00:00,21.62,21.63,21.62,21.62,29200.0,14.0536,14.0601,14.0536,14.0536,29200.0
2005-09-28 13:05:00,21.63,21.65,21.63,21.64,12800.0,14.0601,14.0731,14.0601,14.0666,12800.0
2005-09-28 13:10:00,21.65,21.65,21.63,21.63,24000.0,14.0731,14.0731,14.0601,14.0601,24000.0
2005-09-28 13:15:00,21.63,21.64,21.63,21.64,8400.0,14.0601,14.0666,14.0601,14.0666,8400.0
2005-09-28 13:20:00,21.64,21.64,21.63,21.63,14800.0,14.0666,14.0666,14.0601,14.0601,14800.0
2005-09-28 13:25:00,21.63,21.63,21.62,21.62,7600.0,14.0601,14.0601,14.0536,14.0536,7600.0
2005-09-28 13:30:00,21.62,21.62,21.59,21.6,27200.0,14.0536,14.0536,14.0341,14.0406,27200.0
2005-09-28 13:35:00,21.6,21.62,21.6,21.62,34800.0,14.0406,14.0536,14.0406,14.0536,34800.0
2005-09-28 13:40:00,21.62,21.62,21.6,21.61,17200.0,14.0536,14.0536,14.0406,14.0471,17200.0
2005-09-28 13:45:00,21.6,21.6,21.6,21.6,4800.0,14.0406,14.0406,14.0406,14.0406,4800.0
2005-09-28 13:50:00,21.59,21.6,21.59,21.6,12800.0,14.0341,14.0406,14.0341,14.0406,12800.0
2005-09-28 13:55:00,21.6,21.6,21.59,21.59,7600.0,14.0406,14.0406,14.0341,14.0341,7600.0
2005-09-28 14:00:00,21.6,21.64,21.6,21.63,15600.0,14.0406,14.0666,14.0406,14.0601,15600.0
2005-09-28 14:05:00,21.64,21.64,21.63,21.64,11200.0,14.0666,14.0666,14.0601,14.0666,11200.0
2005-09-28 14:10:00,21.64,21.69,21.64,21.68,38400.0,14.0666,14.0991,14.0666,14.0926,38400.0
2005-09-28 14:15:00,21.68,21.68,21.67,21.67,7600.0,14.0926,14.0926,14.0861,14.0861,7600.0
2005-09-28 14:20:00,21.67,21.71,21.67,21.71,18000.0,14.0861,14.1121,14.0861,14.1121,18000.0
2005-09-28 14:25:00,21.72,21.76,21.72,21.75,21600.0,14.1186,14.1446,14.1186,14.1381,21600.0
2005-09-28 14:30:00,21.76,21.76,21.71,21.73,16000.0,14.1446,14.1446,14.1121,14.1251,16000.0
2005-09-28 14:35:00,21.73,21.73,21.72,21.72,5200.0,14.1251,14.1251,14.1186,14.1186,5200.0
2005-09-28 14:40:00,21.72,21.74,21.71,21.74,8000.0,14.1186,14.1316,14.1121,14.1316,8000.0
2005-09-28 14:45:00,21.74,21.74,21.71,21.72,13200.0,14.1316,14.1316,14.1121,14.1186,13200.0
2005-09-28 14:50:00,21.71,21.72,21.71,21.72,8800.0,14.1121,14.1186,14.1121,14.1186,8800.0
2005-09-28 14:55:00,21.72,21.74,21.71,21.74,24800.0,14.1186,14.1316,14.1121,14.1316,24800.0
2005-09-28 15:00:00,21.73,21.74,21.72,21.74,29200.0,14.1251,14.1316,14.1186,14.1316,29200.0
2005-09-28 15:05:00,21.74,21.74,21.73,21.74,16000.0,14.1316,14.1316,14.1251,14.1316,16000.0
2005-09-28 15:10:00,21.74,21.74,21.73,21.73,24800.0,14.1316,14.1316,14.1251,14.1251,24800.0
2005-09-28 15:15:00,21.73,21.74,21.72,21.72,8400.0,14.1251,14.1316,14.1186,14.1186,8400.0
2005-09-28 15:20:00,21.72,21.72,21.69,21.7,22000.0,14.1186,14.1186,14.0991,14.1056,22000.0
2005-09-28 15:25:00,21.7,21.71,21.7,21.7,23600.0,14.1056,14.1121,14.1056,14.1056,23600.0
2005-09-28 15:30:00,21.69,21.71,21.69,21.71,40800.0,14.0991,14.1121,14.0991,14.1121,40800.0
2005-09-28 15:35:00,21.71,21.72,21.69,21.69,22800.0,14.1121,14.1186,14.0991,14.0991,22800.0
2005-09-28 15:40:00,21.69,21.69,21.65,21.68,50000.0,14.0991,14.0991,14.0731,14.0926,50000.0
2005-09-28 15:45:00,21.67,21.68,21.66,21.68,19600.0,14.0861,14.0926,14.0796,14.0926,19600.0
2005-09-28 15:50:00,21.68,21.68,21.66,21.67,33200.0,14.0926,14.0926,14.0796,14.0861,33200.0
2005-09-28 15:55:00,21.66,21.66,21.63,21.65,78800.0,14.0796,14.0796,14.0601,14.0731,78800.0
2005-09-29 09:30:00,21.65,21.68,21.6,21.66,42800.0,14.0731,14.0926,14.0406,14.0796,42800.0
2005-09-29 09:35:00,21.66,21.67,21.54,21.59,32400.0,14.0796,14.0861,14.0016,14.0341,32400.0
2005-09-29 09:40:00,21.59,21.59,21.5,21.5,46000.0,14.0341,14.0341,13.9756,13.9756,46000.0
2005-09-29 09:45:00,21.5,21.51,21.47,21.48,63600.0,13.9756,13.9821,13.9561,13.9626,63600.0
2005-09-29 09:50:00,21.47,21.52,21.47,21.5,41200.0,13.9561,13.9886,13.9561,13.9756,41200.0
2005-09-29 09:55:00,21.48,21.52,21.45,21.47,34000.0,13.9626,13.9886,13.9431,13.9561,34000.0
2005-09-29 10:00:00,21.47,21.49,21.44,21.49,41200.0,13.9561,13.9691,13.9366,13.9691,41200.0
2005-09-29 10:05:00,21.48,21.5,21.46,21.47,66000.0,13.9626,13.9756,13.9496,13.9561,66000.0
2005-09-29 10:10:00,21.47,21.49,21.46,21.48,21600.0,13.9561,13.9691,13.9496,13.9626,21600.0
2005-09-29 10:15:00,21.49,21.5,21.48,21.48,23600.0,13.9691,13.9756,13.9626,13.9626,23600.0
2005-09-29 10:20:00,21.48,21.51,21.48,21.51,18000.0,13.9626,13.9821,13.9626,13.9821,18000.0
2005-09-29 10:25:00,21.51,21.54,21.5,21.52,37200.0,13.9821,14.0016,13.9756,13.9886,37200.0
2005-09-29 10:30:00,21.52,21.52,21.44,21.44,128400.0,13.9886,13.9886,13.9366,13.9366,128400.0
2005-09-29 10:35:00,21.44,21.5,21.44,21.48,26800.0,13.9366,13.9756,13.9366,13.9626,26800.0
2005-09-29 10:40:00,21.48,21.5,21.48,21.5,14400.0,13.9626,13.9756,13.9626,13.9756,14400.0
2005-09-29 10:45:00,21.49,21.5,21.48,21.48,17600.0,13.9691,13.9756,13.9626,13.9626,17600.0
2005-09-29 10:50:00,21.48,21.49,21.47,21.47,9600.0,13.9626,13.9691,13.9561,13.9561,9600.0
2005-09-29 10:55:00,21.47,21.49,21.46,21.46,26400.0,13.9561,13.9691,13.9496,13.9496,26400.0
2005-09-29 11:00:00,21.46,21.47,21.45,21.47,59600.0,13.9496,13.9561,13.9431,13.9561,59600.0
2005-09-29 11:05:00,21.47,21.47,21.46,21.47,34000.0,13.9561,13.9561,13.9496,13.9561,34000.0
2005-09-29 11:10:00,21.47,21.5,21.47,21.49,17600.0,13.9561,13.9756,13.9561,13.9691,17600.0
2005-09-29 11:15:00,21.49,21.5,21.48,21.5,39200.0,13.9691,13.9756,13.9626,13.9756,39200.0
2005-09-29 11:20:00,21.49,21.51,21.49,21.51,41600.0,13.9691,13.9821,13.9691,13.9821,41600.0
2005-09-29 11:25:00,21.51,21.51,21.47,21.47,29200.0,13.9821,13.9821,13.9561,13.9561,29200.0
2005-09-29 11:30:00,21.47,21.47,21.46,21.47,13200.0,13.9561,13.9561,13.9496,13.9561,13200.0
2005-09-29 11:35:00,21.47,21.48,21.47,21.47,9200.0,13.9561,13.9626,13.9561,13.9561,9200.0
2005-09-29 11:40:00,21.47,21.49,21.47,21.48,23600.0,13.9561,13.9691,13.9561,13.9626,23600.0
2005-09-29 11:45:00,21.49,21.5,21.49,21.5,44800.0,13.9691,13.9756,13.9691,13.9756,44800.0
2005-09-29 11:50:00,21.5,21.58,21.5,21.58,64400.0,13.9756,14.0276,13.9756,14.0276,64400.0
2005-09-29 11:55:00,21.58,21.58,21.53,21.55,28000.0,14.0276,14.0276,13.9951,14.0081,28000.0
2005-09-29 12:00:00,21.56,21.58,21.54,21.54,26800.0,14.0146,14.0276,14.0016,14.0016,26800.0
2005-09-29 12:05:00,21.55,21.57,21.54,21.54,22800.0,14.0081,14.0211,14.0016,14.0016,22800.0
2005-09-29 12:10:00,21.54,21.55,21.54,21.55,17600.0,14.0016,14.0081,14.0016,14.0081,17600.0
2005-09-29 12:15:00,21.54,21.55,21.53,21.55,19200.0,14.0016,14.0081,13.9951,14.0081,19200.0
2005-09-29 12:20:00,21.55,21.55,21.54,21.55,27600.0,14.0081,14.0081,14.0016,14.0081,27600.0
2005-09-29 12:25:00,21.55,21.55,21.54,21.55,20800.0,14.0081,14.0081,14.0016,14.0081,20800.0
2005-09-29 12:30:00,21.55,21.55,21.54,21.54,13600.0,14.0081,14.0081,14.0016,14.0016,13600.0
2005-09-29 12:35:00,21.55,21.55,21.55,21.55,8000.0,14.0081,14.0081,14.0081,14.0081,8000.0
2005-09-29 12:40:00,21.55,21.57,21.55,21.56,24800.0,14.0081,14.0211,14.0081,14.0146,24800.0
2005-09-29 12:45:00,21.57,21.57,21.55,21.55,11200.0,14.0211,14.0211,14.0081,14.0081,11200.0
2005-09-29 12:50:00,21.55,21.55,21.55,21.55,19200.0,14.0081,14.0081,14.0081,14.0081,19200.0
2005-09-29 12:55:00,21.55,21.55,21.55,21.55,9600.0,14.0081,14.0081,14.0081,14.0081,9600.0
2005-09-29 13:00:00,21.55,21.55,21.55,21.55,88000.0,14.0081,14.0081,14.0081,14.0081,88000.0
2005-09-29 13:05:00,21.55,21.55,21.53,21.53,27600.0,14.0081,14.0081,13.9951,13.9951,27600.0
2005-09-29 13:10:00,21.53,21.55,21.53,21.55,10800.0,13.9951,14.0081,13.9951,14.0081,10800.0
2005-09-29 13:15:00,21.55,21.56,21.54,21.54,52400.0,14.0081,14.0146,14.0016,14.0016,52400.0
2005-09-29 13:20:00,21.54,21.55,21.54,21.55,17200.0,14.0016,14.0081,14.0016,14.0081,17200.0
2005-09-29 13:25:00,21.55,21.55,21.55,21.55,22800.0,14.0081,14.0081,14.0081,14.0081,22800.0
2005-09-29 13:30:00,21.55,21.56,21.55,21.56,32400.0,14.0081,14.0146,14.0081,14.0146,32400.0
2005-09-29 13:35:00,21.56,21.56,21.53,21.55,26000.0,14.0146,14.0146,13.9951,14.0081,26000.0
2005-09-29 13:40:00,21.55,21.56,21.54,21.56,19200.0,14.0081,14.0146,14.0016,14.0146,19200.0
2005-09-29 13:45:00,21.56,21.61,21.56,21.61,124400.0,14.0146,14.0471,14.0146,14.0471,124400.0
2005-09-29 13:50:00,21.61,21.62,21.61,21.62,26000.0,14.0471,14.0536,14.0471,14.0536,26000.0
2005-09-29 13:55:00,21.62,21.63,21.61,21.62,29200.0,14.0536,14.0601,14.0471,14.0536,29200.0
2005-09-29 14:00:00,21.63,21.67,21.63,21.64,53600.0,14.0601,14.0861,14.0601,14.0666,53600.0
2005-09-29 14:05:00,21.65,21.65,21.63,21.65,77600.0,14.0731,14.0731,14.0601,14.0731,77600.0
2005-09-29 14:10:00,21.65,21.66,21.65,21.65,14000.0,14.0731,14.0796,14.0731,14.0731,14000.0
2005-09-29 14:15:00,21.64,21.64,21.63,21.63,14000.0,14.0666,14.0666,14.0601,14.0601,14000.0
2005-09-29 14:20:00,21.63,21.64,21.63,21.64,8000.0,14.0601,14.0666,14.0601,14.0666,8000.0
2005-09-29 14:25:00,21.64,21.68,21.64,21.68,13600.0,14.0666,14.0926,14.0666,14.0926,13600.0
2005-09-29 14:30:00,21.68,21.68,21.67,21.67,25200.0,14.0926,14.0926,14.0861,14.0861,25200.0
2005-09-29 14:35:00,21.68,21.72,21.68,21.72,34000.0,14.0926,14.1186,14.0926,14.1186,34000.0
2005-09-29 14:40:00,21.72,21.75,21.72,21.74,51600.0,14.1186,14.1381,14.1186,14.1316,51600.0
2005-09-29 14:45:00,21.73,21.75,21.73,21.75,18800.0,14.1251,14.1381,14.1251,14.1381,18800.0
2005-09-29 14:50:00,21.75,21.75,21.74,21.75,27600.0,14.1381,14.1381,14.1316,14.1381,27600.0
2005-09-29 14:55:00,21.75,21.75,21.73,21.73,23600.0,14.1381,14.1381,14.1251,14.1251,23600.0
2005-09-29 15:00:00,21.73,21.73,21.71,21.71,14000.0,14.1251,14.1251,14.1121,14.1121,14000.0
2005-09-29 15:05:00,21.71,21.71,21.71,21.71,8400.0,14.1121,14.1121,14.1121,14.1121,8400.0
2005-09-29 15:10:00,21.71,21.72,21.7,21.72,29600.0,14.1121,14.1186,14.1056,14.1186,29600.0
2005-09-29 15:15:00,21.73,21.74,21.7,21.71,49200.0,14.1251,14.1316,14.1056,14.1121,49200.0
2005-09-29 15:20:00,21.7,21.76,21.7,21.75,37200.0,14.1056,14.1446,14.1056,14.1381,37200.0
2005-09-29 15:25:00,21.74,21.76,21.74,21.75,24800.0,14.1316,14.1446,14.1316,14.1381,24800.0
2005-09-29 15:30:00,21.75,21.75,21.73,21.73,40000.0,14.1381,14.1381,14.1251,14.1251,40000.0
2005-09-29 15:35:00,21.73,21.74,21.73,21.74,41600.0,14.1251,14.1316,14.1251,14.1316,41600.0
2005-09-29 15:40:00,21.74,21.75,21.73,21.75,57200.0,14.1316,14.1381,14.1251,14.1381,57200.0
2005-09-29 15:45:00,21.75,21.75,21.72,21.74,54000.0,14.1381,14.1381,14.1186,14.1316,54000.0
2005-09-29 15:50:00,21.74,21.75,21.73,21.75,46400.0,14.1316,14.1381,14.1251,14.1381,46400.0
2005-09-29 15:55:00,21.75,21.75,21.73,21.75,16400.0,14.1381,14.1381,14.1251,14.1381,16400.0
2005-09-30 09:30:00,21.68,21.79,21.68,21.78,34000.0,14.0926,14.1641,14.0926,14.1576,34000.0
2005-09-30 09:35:00,21.78,21.85,21.77,21.8,27200.0,14.1576,14.2031,14.1511,14.1706,27200.0
2005-09-30 09:40:00,21.82,21.82,21.78,21.79,7200.0,14.1836,14.1836,14.1576,14.1641,7200.0
2005-09-30 09:45:00,21.78,21.78,21.76,21.78,14400.0,14.1576,14.1576,14.1446,14.1576,14400.0
2005-09-30 09:50:00,21.78,21.78,21.75,21.76,16000.0,14.1576,14.1576,14.1381,14.1446,16000.0
2005-09-30 09:55:00,21.76,21.81,21.76,21.81,26000.0,14.1446,14.1771,14.1446,14.1771,26000.0
2005-09-30 10:00:00,21.81,21.85,21.79,21.79,65200.0,14.1771,14.2031,14.1641,14.1641,65200.0
2005-09-30 10:05:00,21.8,21.84,21.8,21.84,13200.0,14.1706,14.1966,14.1706,14.1966,13200.0
2005-09-30 10:10:00,21.85,21.85,21.82,21.82,13600.0,14.2031,14.2031,14.1836,14.1836,13600.0
2005-09-30 10:15:00,21.82,21.82,21.78,21.8,30000.0,14.1836,14.1836,14.1576,14.1706,30000.0
2005-09-30 10:20:00,21.81,21.81,21.8,21.81,46800.0,14.1771,14.1771,14.1706,14.1771,46800.0
2005-09-30 10:25:00,21.82,21.86,21.81,21.84,47200.0,14.1836,14.2096,14.1771,14.1966,47200.0
2005-09-30 10:30:00,21.84,21.88,21.83,21.88,51600.0,14.1966,14.2226,14.1901,14.2226,51600.0
2005-09-30 10:35:00,21.9,21.99,21.9,21.96,34000.0,14.2356,14.2941,14.2356,14.2746,34000.0
2005-09-30 10:40:00,21.98,21.98,21.95,21.98,29600.0,14.2876,14.2876,14.2681,14.2876,29600.0
2005-09-30 10:45:00,21.99,22.05,21.96,21.97,97200.0,14.2941,14.3331,14.2746,14.2811,97200.0
2005-09-30 10:50:00,21.97,22.05,21.97,22.04,28400.0,14.2811,14.3331,14.2811,14.3266,28400.0
2005-09-30 10:55:00,22.04,22.07,22.04,22.05,28800.0,14.3266,14.3461,14.3266,14.3331,28800.0
2005-09-30 11:00:00,22.05,22.05,22.01,22.02,13600.0,14.3331,14.3331,14.3071,14.3136,13600.0
2005-09-30 11:05:00,22.02,22.03,21.99,22.03,18400.0,14.3136,14.3201,14.2941,14.3201,18400.0
2005-09-30 11:10:00,22.02,22.04,22.02,22.02,12800.0,14.3136,14.3266,14.3136,14.3136,12800.0
2005-09-30 11:15:00,22.02,22.02,22.01,22.02,7600.0,14.3136,14.3136,14.3071,14.3136,7600.0
2005-09-30 11:20:00,22.02,22.04,22.02,22.03,15200.0,14.3136,14.3266,14.3136,14.3201,15200.0
2005-09-30 11:25:00,22.02,22.03,22.02,22.02,8000.0,14.3136,14.3201,14.3136,14.3136,8000.0
2005-09-30 11:30:00,22.03,22.07,22.03,22.05,18800.0,14.3201,14.3461,14.3201,14.3331,18800.0
2005-09-30 11:35:00,22.06,22.06,22.04,22.04,12800.0,14.3396,14.3396,14.3266,14.3266,12800.0
2005-09-30 11:40:00,22.04,22.05,22.04,22.05,12000.0,14.3266,14.3331,14.3266,14.3331,12000.0
2005-09-30 11:45:00,22.05,22.05,22.05,22.05,6400.0,14.3331,14.3331,14.3331,14.3331,6400.0
2005-09-30 11:50:00,22.05,22.06,22.04,22.04,22400.0,14.3331,14.3396,14.3266,14.3266,22400.0
2005-09-30 11:55:00,22.04,22.04,22.03,22.03,10800.0,14.3266,14.3266,14.3201,14.3201,10800.0
2005-09-30 12:00:00,22.03,22.03,22.03,22.03,7600.0,14.3201,14.3201,14.3201,14.3201,7600.0
2005-09-30 12:05:00,22.03,22.04,22.03,22.04,14800.0,14.3201,14.3266,14.3201,14.3266,14800.0
2005-09-30 12:10:00,22.05,22.05,22.03,22.03,23200.0,14.3331,14.3331,14.3201,14.3201,23200.0
2005-09-30 12:15:00,22.03,22.05,22.03,22.05,8000.0,14.3201,14.3331,14.3201,14.3331,8000.0
2005-09-30 12:20:00,22.06,22.06,22.06,22.06,8000.0,14.3396,14.3396,14.3396,14.3396,8000.0
2005-09-30 12:25:00,22.07,22.07,22.06,22.06,8000.0,14.3461,14.3461,14.3396,14.3396,8000.0
2005-09-30 12:30:00,22.07,22.07,22.06,22.07,11600.0,14.3461,14.3461,14.3396,14.3461,11600.0
2005-09-30 12:35:00,22.07,22.08,22.06,22.08,18400.0,14.3461,14.3526,14.3396,14.3526,18400.0
2005-09-30 12:40:00,22.08,22.08,22.06,22.06,5200.0,14.3526,14.3526,14.3396,14.3396,5200.0
2005-09-30 12:45:00,22.06,22.07,22.06,22.06,9200.0,14.3396,14.3461,14.3396,14.3396,9200.0
2005-09-30 12:50:00,22.05,22.05,22.04,22.04,8400.0,14.3331,14.3331,14.3266,14.3266,8400.0
2005-09-30 12:55:00,22.03,22.06,22.03,22.05,14000.0,14.3201,14.3396,14.3201,14.3331,14000.0
2005-09-30 13:00:00,22.04,22.04,22.03,22.04,9600.0,14.3266,14.3266,14.3201,14.3266,9600.0
2005-09-30 13:05:00,22.03,22.06,22.03,22.03,25200.0,14.3201,14.3396,14.3201,14.3201,25200.0
2005-09-30 13:10:00,22.03,22.03,22.03,22.03,4000.0,14.3201,14.3201,14.3201,14.3201,4000.0
2005-09-30 13:15:00,22.02,22.03,22.02,22.03,14400.0,14.3136,14.3201,14.3136,14.3201,14400.0
2005-09-30 13:20:00,22.02,22.02,22.0,22.02,10400.0,14.3136,14.3136,14.3006,14.3136,10400.0
2005-09-30 13:25:00,22.02,22.03,22.02,22.03,6400.0,14.3136,14.3201,14.3136,14.3201,6400.0
2005-09-30 13:30:00,22.03,22.07,22.03,22.07,26400.0,14.3201,14.3461,14.3201,14.3461,26400.0
2005-09-30 13:35:00,22.07,22.07,22.06,22.06,11600.0,14.3461,14.3461,14.3396,14.3396,11600.0
2005-09-30 13:40:00,22.06,22.06,22.06,22.06,9200.0,14.3396,14.3396,14.3396,14.3396,9200.0
2005-09-30 13:45:00,22.06,22.07,22.05,22.05,18800.0,14.3396,14.3461,14.3331,14.3331,18800.0
2005-09-30 13:50:00,22.05,22.06,22.05,22.05,15600.0,14.3331,14.3396,14.3331,14.3331,15600.0
2005-09-30 13:55:00,22.05,22.05,22.03,22.05,18400.0,14.3331,14.3331,14.3201,14.3331,18400.0
2005-09-30 14:00:00,22.05,22.05,22.03,22.03,6000.0,14.3331,14.3331,14.3201,14.3201,6000.0
2005-09-30 14:05:00,22.03,22.08,22.03,22.08,25600.0,14.3201,14.3526,14.3201,14.3526,25600.0
2005-09-30 14:10:00,22.08,22.08,22.05,22.05,12400.0,14.3526,14.3526,14.3331,14.3331,12400.0
2005-09-30 14:15:00,22.05,22.05,22.03,22.03,10800.0,14.3331,14.3331,14.3201,14.3201,10800.0
2005-09-30 14:20:00,22.03,22.08,22.03,22.07,28400.0,14.3201,14.3526,14.3201,14.3461,28400.0
2005-09-30 14:25:00,22.07,22.07,22.04,22.05,24800.0,14.3461,14.3461,14.3266,14.3331,24800.0
2005-09-30 14:30:00,22.05,22.06,22.04,22.04,9200.0,14.3331,14.3396,14.3266,14.3266,9200.0
2005-09-30 14:35:00,22.04,22.06,22.04,22.06,22000.0,14.3266,14.3396,14.3266,14.3396,22000.0
2005-09-30 14:40:00,22.05,22.05,22.01,22.01,19200.0,14.3331,14.3331,14.3071,14.3071,19200.0
2005-09-30 14:45:00,22.01,22.04,22.01,22.04,25200.0,14.3071,14.3266,14.3071,14.3266,25200.0
2005-09-30 14:50:00,22.04,22.04,21.99,22.01,33200.0,14.3266,14.3266,14.2941,14.3071,33200.0
2005-09-30 14:55:00,22.01,22.03,22.01,22.03,16400.0,14.3071,14.3201,14.3071,14.3201,16400.0
2005-09-30 15:00:00,22.03,22.03,22.01,22.01,16000.0,14.3201,14.3201,14.3071,14.3071,16000.0
2005-09-30 15:05:00,22.01,22.01,22.0,22.0,9600.0,14.3071,14.3071,14.3006,14.3006,9600.0
2005-09-30 15:10:00,22.0,22.02,21.99,22.01,33200.0,14.3006,14.3136,14.2941,14.3071,33200.0
2005-09-30 15:15:00,22.01,22.02,21.98,21.98,26800.0,14.3071,14.3136,14.2876,14.2876,26800.0
2005-09-30 15:20:00,21.98,21.98,21.98,21.98,31600.0,14.2876,14.2876,14.2876,14.2876,31600.0
2005-09-30 15:25:00,21.98,22.0,21.98,22.0,39600.0,14.2876,14.3006,14.2876,14.3006,39600.0
2005-09-30 15:30:00,22.0,22.0,21.98,21.99,26400.0,14.3006,14.3006,14.2876,14.2941,26400.0
2005-09-30 15:35:00,21.99,22.02,21.99,22.02,30000.0,14.2941,14.3136,14.2941,14.3136,30000.0
2005-09-30 15:40:00,22.02,22.02,22.0,22.01,52000.0,14.3136,14.3136,14.3006,14.3071,52000.0
2005-09-30 15:45:00,22.0,22.0,21.98,21.98,35200.0,14.3006,14.3006,14.2876,14.2876,35200.0
2005-09-30 15:50:00,21.99,21.99,21.97,21.97,48000.0,14.2941,14.2941,14.2811,14.2811,48000.0
2005-09-30 15:55:00,21.97,22.0,21.97,22.0,66800.0,14.2811,14.3006,14.2811,14.3006,66800.0
2005-10-03 09:30:00,21.93,21.94,21.88,21.88,44800.0,14.2551,14.2616,14.2226,14.2226,44800.0
2005-10-03 09:35:00,21.84,21.99,21.83,21.99,25200.0,14.1966,14.2941,14.1901,14.2941,25200.0
2005-10-03 09:40:00,21.97,22.04,21.93,22.04,16800.0,14.2811,14.3266,14.2551,14.3266,16800.0
2005-10-03 09:45:00,22.04,22.04,22.02,22.03,22800.0,14.3266,14.3266,14.3136,14.3201,22800.0
2005-10-03 09:50:00,22.04,22.04,22.0,22.04,23200.0,14.3266,14.3266,14.3006,14.3266,23200.0
2005-10-03 09:55:00,22.04,22.07,22.04,22.07,61600.0,14.3266,14.3461,14.3266,14.3461,61600.0
2005-10-03 10:00:00,22.06,22.07,21.99,21.99,106000.0,14.3396,14.3461,14.2941,14.2941,106000.0
2005-10-03 10:05:00,21.99,21.99,21.93,21.95,25600.0,14.2941,14.2941,14.2551,14.2681,25600.0
2005-10-03 10:10:00,21.95,21.96,21.93,21.96,13200.0,14.2681,14.2746,14.2551,14.2746,13200.0
2005-10-03 10:15:00,21.96,21.96,21.92,21.93,47600.0,14.2746,14.2746,14.2486,14.2551,47600.0
2005-10-03 10:20:00,21.94,22.0,21.94,21.95,11600.0,14.2616,14.3006,14.2616,14.2681,11600.0
2005-10-03 10:25:00,21.95,21.95,21.92,21.93,6400.0,14.2681,14.2681,14.2486,14.2551,6400.0
2005-10-03 10:30:00,21.94,21.94,21.93,21.94,11200.0,14.2616,14.2616,14.2551,14.2616,11200.0
2005-10-03 10:35:00,21.94,21.94,21.93,21.93,9600.0,14.2616,14.2616,14.2551,14.2551,9600.0
2005-10-03 10:40:00,21.92,21.95,21.92,21.94,30400.0,14.2486,14.2681,14.2486,14.2616,30400.0
2005-10-03 10:45:00,21.94,21.95,21.94,21.95,21600.0,14.2616,14.2681,14.2616,14.2681,21600.0
2005-10-03 10:50:00,21.95,21.96,21.94,21.95,13600.0,14.2681,14.2746,14.2616,14.2681,13600.0
2005-10-03 10:55:00,21.95,21.95,21.95,21.95,18800.0,14.2681,14.2681,14.2681,14.2681,18800.0
2005-10-03 11:00:00,21.95,21.98,21.95,21.98,14800.0,14.2681,14.2876,14.2681,14.2876,14800.0
2005-10-03 11:05:00,21.98,21.98,21.96,21.96,6000.0,14.2876,14.2876,14.2746,14.2746,6000.0
2005-10-03 11:10:00,21.96,21.96,21.94,21.94,6400.0,14.2746,14.2746,14.2616,14.2616,6400.0
2005-10-03 11:15:00,21.94,21.97,21.93,21.97,40800.0,14.2616,14.2811,14.2551,14.2811,40800.0
2005-10-03 11:20:00,21.96,21.97,21.96,21.96,7200.0,14.2746,14.2811,14.2746,14.2746,7200.0
2005-10-03 11:25:00,21.96,21.98,21.96,21.96,10400.0,14.2746,14.2876,14.2746,14.2746,10400.0
2005-10-03 11:30:00,21.96,21.97,21.95,21.97,10800.0,14.2746,14.2811,14.2681,14.2811,10800.0
2005-10-03 11:35:00,21.97,21.98,21.97,21.98,2400.0,14.2811,14.2876,14.2811,14.2876,2400.0
2005-10-03 11:40:00,21.98,21.98,21.96,21.96,4800.0,14.2876,14.2876,14.2746,14.2746,4800.0
2005-10-03 11:45:00,21.96,21.99,21.96,21.99,2400.0,14.2746,14.2941,14.2746,14.2941,2400.0
2005-10-03 11:50:00,21.98,21.99,21.97,21.98,15600.0,14.2876,14.2941,14.2811,14.2876,15600.0
2005-10-03 11:55:00,22.0,22.02,22.0,22.02,6800.0,14.3006,14.3136,14.3006,14.3136,6800.0
2005-10-03 12:00:00,22.03,22.04,22.02,22.04,13200.0,14.3201,14.3266,14.3136,14.3266,13200.0
2005-10-03 12:05:00,22.04,22.04,22.03,22.03,10400.0,14.3266,14.3266,14.3201,14.3201,10400.0
2005-10-03 12:10:00,22.03,22.03,21.97,21.98,27200.0,14.3201,14.3201,14.2811,14.2876,27200.0
2005-10-03 12:15:00,21.99,21.99,21.96,21.97,14400.0,14.2941,14.2941,14.2746,14.2811,14400.0
2005-10-03 12:20:00,21.97,21.98,21.96,21.96,13200.0,14.2811,14.2876,14.2746,14.2746,13200.0
2005-10-03 12:25:00,21.96,21.97,21.96,21.97,4800.0,14.2746,14.2811,14.2746,14.2811,4800.0
2005-10-03 12:30:00,21.97,21.97,21.95,21.96,12000.0,14.2811,14.2811,14.2681,14.2746,12000.0
2005-10-03 12:35:00,21.95,21.95,21.94,21.94,9200.0,14.2681,14.2681,14.2616,14.2616,9200.0
2005-10-03 12:40:00,21.94,21.96,21.94,21.96,12000.0,14.2616,14.2746,14.2616,14.2746,12000.0
2005-10-03 12:45:00,21.96,21.96,21.95,21.96,7200.0,14.2746,14.2746,14.2681,14.2746,7200.0
2005-10-03 12:50:00,21.96,21.97,21.96,21.97,9600.0,14.2746,14.2811,14.2746,14.2811,9600.0
2005-10-03 12:55:00,21.97,21.97,21.95,21.96,13600.0,14.2811,14.2811,14.2681,14.2746,13600.0
2005-10-03 13:00:00,21.96,21.98,21.96,21.96,4000.0,14.2746,14.2876,14.2746,14.2746,4000.0
2005-10-03 13:05:00,21.96,22.0,21.96,22.0,4400.0,14.2746,14.3006,14.2746,14.3006,4400.0
2005-10-03 13:10:00,22.0,22.01,22.0,22.0,17200.0,14.3006,14.3071,14.3006,14.3006,17200.0
2005-10-03 13:15:00,22.0,22.0,21.99,21.99,8800.0,14.3006,14.3006,14.2941,14.2941,8800.0
2005-10-03 13:20:00,21.98,21.99,21.98,21.99,4800.0,14.2876,14.2941,14.2876,14.2941,4800.0
2005-10-03 13:25:00,21.99,21.99,21.96,21.98,7200.0,14.2941,14.2941,14.2746,14.2876,7200.0
2005-10-03 13:30:00,21.98,21.99,21.96,21.99,18800.0,14.2876,14.2941,14.2746,14.2941,18800.0
2005-10-03 13:35:00,21.99,22.0,21.98,22.0,17200.0,14.2941,14.3006,14.2876,14.3006,17200.0
2005-10-03 13:40:00,22.0,22.01,22.0,22.0,21200.0,14.3006,14.3071,14.3006,14.3006,21200.0
2005-10-03 13:45:00,22.01,22.02,22.01,22.02,16000.0,14.3071,14.3136,14.3071,14.3136,16000.0
2005-10-03 13:50:00,22.02,22.03,22.02,22.03,6000.0,14.3136,14.3201,14.3136,14.3201,6000.0
2005-10-03 13:55:00,22.05,22.09,22.05,22.06,29200.0,14.3331,14.3591,14.3331,14.3396,29200.0
2005-10-03 14:00:00,22.06,22.06,22.01,22.01,8400.0,14.3396,14.3396,14.3071,14.3071,8400.0
2005-10-03 14:05:00,22.02,22.03,22.02,22.03,11600.0,14.3136,14.3201,14.3136,14.3201,11600.0
2005-10-03 14:10:00,22.04,22.04,22.02,22.03,19200.0,14.3266,14.3266,14.3136,14.3201,19200.0
2005-10-03 14:15:00,22.03,22.03,22.01,22.02,7200.0,14.3201,14.3201,14.3071,14.3136,7200.0
2005-10-03 14:20:00,22.02,22.03,22.0,22.0,22000.0,14.3136,14.3201,14.3006,14.3006,22000.0
2005-10-03 14:25:00,22.0,22.03,22.0,22.03,9200.0,14.3006,14.3201,14.3006,14.3201,9200.0
2005-10-03 14:30:00,22.03,22.03,22.02,22.03,10800.0,14.3201,14.3201,14.3136,14.3201,10800.0
2005-10-03 14:35:00,22.03,22.03,22.02,22.03,19200.0,14.3201,14.3201,14.3136,14.3201,19200.0
2005-10-03 14:40:00,22.03,22.06,22.03,22.06,14000.0,14.3201,14.3396,14.3201,14.3396,14000.0
2005-10-03 14:45:00,22.06,22.08,22.06,22.07,22400.0,14.3396,14.3526,14.3396,14.3461,22400.0
2005-10-03 14:50:00,22.06,22.07,22.04,22.04,11200.0,14.3396,14.3461,14.3266,14.3266,11200.0
2005-10-03 14:55:00,22.04,22.04,22.01,22.01,11200.0,14.3266,14.3266,14.3071,14.3071,11200.0
2005-10-03 15:00:00,22.01,22.01,22.0,22.0,23200.0,14.3071,14.3071,14.3006,14.3006,23200.0
2005-10-03 15:05:00,22.0,22.02,22.0,22.02,13200.0,14.3006,14.3136,14.3006,14.3136,13200.0
2005-10-03 15:10:00,22.02,22.02,22.01,22.01,8400.0,14.3136,14.3136,14.3071,14.3071,8400.0
2005-10-03 15:15:00,22.0,22.02,22.0,22.02,132400.0,14.3006,14.3136,14.3006,14.3136,132400.0
2005-10-03 15:20:00,22.02,22.02,22.0,22.0,27200.0,14.3136,14.3136,14.3006,14.3006,27200.0
2005-10-03 15:25:00,22.0,22.0,21.98,21.99,40000.0,14.3006,14.3006,14.2876,14.2941,40000.0
2005-10-03 15:30:00,21.99,22.0,21.99,22.0,34800.0,14.2941,14.3006,14.2941,14.3006,34800.0
2005-10-03 15:35:00,22.0,22.01,22.0,22.0,51200.0,14.3006,14.3071,14.3006,14.3006,51200.0
2005-10-03 15:40:00,22.0,22.0,21.99,22.0,27200.0,14.3006,14.3006,14.2941,14.3006,27200.0
2005-10-03 15:45:00,22.0,22.0,21.99,22.0,14400.0,14.3006,14.3006,14.2941,14.3006,14400.0
2005-10-03 15:50:00,21.99,22.0,21.98,21.99,23600.0,14.2941,14.3006,14.2876,14.2941,23600.0
2005-10-03 15:55:00,21.98,22.0,21.95,21.99,27200.0,14.2876,14.3006,14.2681,14.2941,27200.0
2005-10-04 09:30:00,22.05,22.05,21.99,21.99,16000.0,14.3331,14.3331,14.2941,14.2941,16000.0
2005-10-04 09:35:00,22.0,22.01,21.98,21.98,3200.0,14.3006,14.3071,14.2876,14.2876,3200.0
2005-10-04 09:40:00,21.96,21.99,21.94,21.95,11200.0,14.2746,14.2941,14.2616,14.2681,11200.0
2005-10-04 09:45:00,21.95,21.95,21.88,21.89,10800.0,14.2681,14.2681,14.2226,14.2291,10800.0
2005-10-04 09:50:00,21.88,21.92,21.85,21.91,17600.0,14.2226,14.2486,14.2031,14.2421,17600.0
2005-10-04 09:55:00,21.93,21.93,21.86,21.86,10000.0,14.2551,14.2551,14.2096,14.2096,10000.0
2005-10-04 10:00:00,21.87,21.96,21.87,21.92,13200.0,14.2161,14.2746,14.2161,14.2486,13200.0
2005-10-04 10:05:00,21.92,21.95,21.91,21.95,13200.0,14.2486,14.2681,14.2421,14.2681,13200.0
2005-10-04 10:10:00,21.95,22.01,21.95,22.0,22000.0,14.2681,14.3071,14.2681,14.3006,22000.0
2005-10-04 10:15:00,22.02,22.05,22.02,22.02,72400.0,14.3136,14.3331,14.3136,14.3136,72400.0
2005-10-04 10:20:00,22.02,22.02,21.99,22.0,12400.0,14.3136,14.3136,14.2941,14.3006,12400.0
2005-10-04 10:25:00,22.0,22.02,22.0,22.0,20400.0,14.3006,14.3136,14.3006,14.3006,20400.0
2005-10-04 10:30:00,22.0,22.0,21.94,21.94,22800.0,14.3006,14.3006,14.2616,14.2616,22800.0
2005-10-04 10:35:00,21.96,21.97,21.95,21.95,6400.0,14.2746,14.2811,14.2681,14.2681,6400.0
2005-10-04 10:40:00,21.94,21.94,21.93,21.94,7600.0,14.2616,14.2616,14.2551,14.2616,7600.0
2005-10-04 10:45:00,21.94,21.95,21.93,21.93,8000.0,14.2616,14.2681,14.2551,14.2551,8000.0
2005-10-04 10:50:00,21.93,21.93,21.9,21.93,18400.0,14.2551,14.2551,14.2356,14.2551,18400.0
2005-10-04 10:55:00,21.93,21.97,21.93,21.97,6800.0,14.2551,14.2811,14.2551,14.2811,6800.0
2005-10-04 11:00:00,21.97,21.98,21.97,21.97,7200.0,14.2811,14.2876,14.2811,14.2811,7200.0
2005-10-04 11:05:00,21.96,21.97,21.95,21.97,31600.0,14.2746,14.2811,14.2681,14.2811,31600.0
2005-10-04 11:10:00,21.97,21.98,21.95,21.95,25200.0,14.2811,14.2876,14.2681,14.2681,25200.0
2005-10-04 11:15:00,21.95,21.95,21.82,21.86,190400.0,14.2681,14.2681,14.1836,14.2096,190400.0
2005-10-04 11:20:00,21.85,21.86,21.84,21.85,28800.0,14.2031,14.2096,14.1966,14.2031,28800.0
2005-10-04 11:25:00,21.85,21.88,21.85,21.88,36800.0,14.2031,14.2226,14.2031,14.2226,36800.0
2005-10-04 11:30:00,21.88,21.9,21.88,21.9,50000.0,14.2226,14.2356,14.2226,14.2356,50000.0
2005-10-04 11:35:00,21.9,21.93,21.9,21.92,36800.0,14.2356,14.2551,14.2356,14.2486,36800.0
2005-10-04 11:40:00,21.92,21.93,21.91,21.91,20400.0,14.2486,14.2551,14.2421,14.2421,20400.0
2005-10-04 11:45:00,21.91,21.92,21.9,21.91,11600.0,14.2421,14.2486,14.2356,14.2421,11600.0
2005-10-04 11:50:00,21.92,21.92,21.9,21.91,8400.0,14.2486,14.2486,14.2356,14.2421,8400.0
2005-10-04 11:55:00,21.91,21.94,21.91,21.94,24400.0,14.2421,14.2616,14.2421,14.2616,24400.0
2005-10-04 12:00:00,21.94,21.96,21.94,21.95,12400.0,14.2616,14.2746,14.2616,14.2681,12400.0
2005-10-04 12:05:00,21.96,21.97,21.96,21.97,6000.0,14.2746,14.2811,14.2746,14.2811,6000.0
2005-10-04 12:10:00,21.97,21.98,21.97,21.98,16800.0,14.2811,14.2876,14.2811,14.2876,16800.0
2005-10-04 12:15:00,21.98,22.01,21.96,21.96,16400.0,14.2876,14.3071,14.2746,14.2746,16400.0
2005-10-04 12:20:00,21.97,21.99,21.96,21.99,11600.0,14.2811,14.2941,14.2746,14.2941,11600.0
2005-10-04 12:25:00,21.99,21.99,21.99,21.99,4000.0,14.2941,14.2941,14.2941,14.2941,4000.0
2005-10-04 12:30:00,21.98,21.98,21.95,21.95,18800.0,14.2876,14.2876,14.2681,14.2681,18800.0
2005-10-04 12:35:00,21.95,21.95,21.93,21.93,6400.0,14.2681,14.2681,14.2551,14.2551,6400.0
2005-10-04 12:40:00,21.93,21.95,21.93,21.93,11200.0,14.2551,14.2681,14.2551,14.2551,11200.0
2005-10-04 12:45:00,21.93,21.93,21.93,21.93,4800.0,14.2551,14.2551,14.2551,14.2551,4800.0
2005-10-04 12:50:00,21.92,21.92,21.91,21.91,3600.0,14.2486,14.2486,14.2421,14.2421,3600.0
2005-10-04 12:55:00,21.91,21.91,21.91,21.91,12000.0,14.2421,14.2421,14.2421,14.2421,12000.0
2005-10-04 13:00:00,21.92,21.95,21.92,21.94,17200.0,14.2486,14.2681,14.2486,14.2616,17200.0
2005-10-04 13:05:00,21.94,21.97,21.93,21.96,14000.0,14.2616,14.2811,14.2551,14.2746,14000.0
2005-10-04 13:10:00,21.96,21.96,21.95,21.95,8400.0,14.2746,14.2746,14.2681,14.2681,8400.0
2005-10-04 13:15:00,21.95,21.96,21.94,21.96,14400.0,14.2681,14.2746,14.2616,14.2746,14400.0
2005-10-04 13:20:00,21.95,21.95,21.94,21.94,12000.0,14.2681,14.2681,14.2616,14.2616,12000.0
2005-10-04 13:25:00,21.94,21.94,21.93,21.93,11200.0,14.2616,14.2616,14.2551,14.2551,11200.0
2005-10-04 13:30:00,21.93,21.93,21.91,21.92,26800.0,14.2551,14.2551,14.2421,14.2486,26800.0
2005-10-04 13:35:00,21.92,21.93,21.91,21.92,31200.0,14.2486,14.2551,14.2421,14.2486,31200.0
2005-10-04 13:40:00,21.92,21.93,21.92,21.92,24400.0,14.2486,14.2551,14.2486,14.2486,24400.0
2005-10-04 13:45:00,21.92,21.93,21.91,21.92,16800.0,14.2486,14.2551,14.2421,14.2486,16800.0
2005-10-04 13:50:00,21.92,21.93,21.9,21.9,32000.0,14.2486,14.2551,14.2356,14.2356,32000.0
2005-10-04 13:55:00,21.91,21.93,21.9,21.91,16000.0,14.2421,14.2551,14.2356,14.2421,16000.0
2005-10-04 14:00:00,21.92,21.92,21.91,21.92,18000.0,14.2486,14.2486,14.2421,14.2486,18000.0
2005-10-04 14:05:00,21.92,21.96,21.92,21.95,5600.0,14.2486,14.2746,14.2486,14.2681,5600.0
2005-10-04 14:10:00,21.95,21.95,21.93,21.93,13200.0,14.2681,14.2681,14.2551,14.2551,13200.0
2005-10-04 14:15:00,21.93,21.96,21.93,21.94,12000.0,14.2551,14.2746,14.2551,14.2616,12000.0
2005-10-04 14:20:00,21.94,21.95,21.94,21.94,5600.0,14.2616,14.2681,14.2616,14.2616,5600.0
2005-10-04 14:25:00,21.95,21.95,21.92,21.92,61200.0,14.2681,14.2681,14.2486,14.2486,61200.0
2005-10-04 14:30:00,21.92,21.93,21.88,21.89,143200.0,14.2486,14.2551,14.2226,14.2291,143200.0
2005-10-04 14:35:00,21.9,21.9,21.86,21.87,52800.0,14.2356,14.2356,14.2096,14.2161,52800.0
2005-10-04 14:40:00,21.87,21.89,21.84,21.89,41200.0,14.2161,14.2291,14.1966,14.2291,41200.0
2005-10-04 14:45:00,21.88,21.89,21.82,21.85,100800.0,14.2226,14.2291,14.1836,14.2031,100800.0
2005-10-04 14:50:00,21.86,21.88,21.86,21.86,29600.0,14.2096,14.2226,14.2096,14.2096,29600.0
2005-10-04 14:55:00,21.86,21.86,21.74,21.76,42400.0,14.2096,14.2096,14.1316,14.1446,42400.0
2005-10-04 15:00:00,21.75,21.77,21.74,21.77,23600.0,14.1381,14.1511,14.1316,14.1511,23600.0
2005-10-04 15:05:00,21.76,21.76,21.7,21.71,24800.0,14.1446,14.1446,14.1056,14.1121,24800.0
2005-10-04 15:10:00,21.71,21.71,21.66,21.68,36800.0,14.1121,14.1121,14.0796,14.0926,36800.0
2005-10-04 15:15:00,21.68,21.68,21.63,21.64,38400.0,14.0926,14.0926,14.0601,14.0666,38400.0
2005-10-04 15:20:00,21.64,21.64,21.53,21.55,140800.0,14.0666,14.0666,13.9951,14.0081,140800.0
2005-10-04 15:25:00,21.55,21.59,21.53,21.57,53200.0,14.0081,14.0341,13.9951,14.0211,53200.0
2005-10-04 15:30:00,21.57,21.57,21.55,21.56,35600.0,14.0211,14.0211,14.0081,14.0146,35600.0
2005-10-04 15:35:00,21.56,21.58,21.55,21.58,40400.0,14.0146,14.0276,14.0081,14.0276,40400.0
2005-10-04 15:40:00,21.57,21.57,21.55,21.56,59600.0,14.0211,14.0211,14.0081,14.0146,59600.0
2005-10-04 15:45:00,21.56,21.57,21.53,21.53,43200.0,14.0146,14.0211,13.9951,13.9951,43200.0
2005-10-04 15:50:00,21.53,21.57,21.53,21.55,69200.0,13.9951,14.0211,13.9951,14.0081,69200.0
2005-10-04 15:55:00,21.55,21.55,21.53,21.54,28000.0,14.0081,14.0081,13.9951,14.0016,28000.0
2005-10-05 09:30:00,21.5,21.5,21.46,21.48,41600.0,13.9756,13.9756,13.9496,13.9626,41600.0
2005-10-05 09:35:00,21.48,21.48,21.25,21.25,48000.0,13.9626,13.9626,13.8131,13.8131,48000.0
2005-10-05 09:40:00,21.25,21.34,21.2,21.31,101200.0,13.8131,13.8716,13.7806,13.8521,101200.0
2005-10-05 09:45:00,21.3,21.3,21.24,21.27,14800.0,13.8456,13.8456,13.8066,13.8261,14800.0
2005-10-05 09:50:00,21.27,21.35,21.27,21.31,19200.0,13.8261,13.8781,13.8261,13.8521,19200.0
2005-10-05 09:55:00,21.31,21.32,21.3,21.32,22800.0,13.8521,13.8586,13.8456,13.8586,22800.0
2005-10-05 10:00:00,21.32,21.35,21.31,21.31,37200.0,13.8586,13.8781,13.8521,13.8521,37200.0
2005-10-05 10:05:00,21.31,21.31,21.24,21.25,51600.0,13.8521,13.8521,13.8066,13.8131,51600.0
2005-10-05 10:10:00,21.24,21.25,21.14,21.16,90000.0,13.8066,13.8131,13.7416,13.7546,90000.0
2005-10-05 10:15:00,21.16,21.26,21.16,21.22,54000.0,13.7546,13.8196,13.7546,13.7936,54000.0
2005-10-05 10:20:00,21.22,21.29,21.22,21.26,43600.0,13.7936,13.8391,13.7936,13.8196,43600.0
2005-10-05 10:25:00,21.26,21.31,21.26,21.3,16000.0,13.8196,13.8521,13.8196,13.8456,16000.0
2005-10-05 10:30:00,21.3,21.3,21.27,21.29,24400.0,13.8456,13.8456,13.8261,13.8391,24400.0
2005-10-05 10:35:00,21.29,21.3,21.28,21.29,25600.0,13.8391,13.8456,13.8326,13.8391,25600.0
2005-10-05 10:40:00,21.29,21.35,21.29,21.32,28400.0,13.8391,13.8781,13.8391,13.8586,28400.0
2005-10-05 10:45:00,21.32,21.32,21.22,21.22,60400.0,13.8586,13.8586,13.7936,13.7936,60400.0
2005-10-05 10:50:00,21.21,21.21,21.16,21.16,77600.0,13.7871,13.7871,13.7546,13.7546,77600.0
2005-10-05 10:55:00,21.17,21.17,21.14,21.14,75600.0,13.7611,13.7611,13.7416,13.7416,75600.0
2005-10-05 11:00:00,21.14,21.14,21.11,21.11,147200.0,13.7416,13.7416,13.7221,13.7221,147200.0
2005-10-05 11:05:00,21.11,21.11,21.06,21.08,39600.0,13.7221,13.7221,13.6896,13.7026,39600.0
2005-10-05 11:10:00,21.08,21.16,21.08,21.14,48000.0,13.7026,13.7546,13.7026,13.7416,48000.0
2005-10-05 11:15:00,21.13,21.17,21.13,21.17,27200.0,13.7351,13.7611,13.7351,13.7611,27200.0
2005-10-05 11:20:00,21.17,21.21,21.17,21.18,38000.0,13.7611,13.7871,13.7611,13.7676,38000.0
2005-10-05 11:25:00,21.19,21.19,21.13,21.13,18800.0,13.7741,13.7741,13.7351,13.7351,18800.0
2005-10-05 11:30:00,21.13,21.15,21.09,21.1,75600.0,13.7351,13.7481,13.7091,13.7156,75600.0
2005-10-05 11:35:00,21.11,21.12,21.09,21.1,19200.0,13.7221,13.7286,13.7091,13.7156,19200.0
2005-10-05 11:40:00,21.1,21.12,21.1,21.1,15200.0,13.7156,13.7286,13.7156,13.7156,15200.0
2005-10-05 11:45:00,21.1,21.11,21.08,21.08,19600.0,13.7156,13.7221,13.7026,13.7026,19600.0
2005-10-05 11:50:00,21.07,21.07,21.0,21.0,48800.0,13.6961,13.6961,13.6506,13.6506,48800.0
2005-10-05 11:55:00,21.0,21.03,21.0,21.03,29600.0,13.6506,13.6701,13.6506,13.6701,29600.0
2005-10-05 12:00:00,21.02,21.03,20.97,20.99,93200.0,13.6636,13.6701,13.6311,13.6441,93200.0
2005-10-05 12:05:00,20.99,20.99,20.96,20.96,16000.0,13.6441,13.6441,13.6246,13.6246,16000.0
2005-10-05 12:10:00,20.96,20.99,20.93,20.93,42400.0,13.6246,13.6441,13.6051,13.6051,42400.0
2005-10-05 12:15:00,20.93,20.96,20.93,20.96,71200.0,13.6051,13.6246,13.6051,13.6246,71200.0
2005-10-05 12:20:00,20.97,21.0,20.96,21.0,21600.0,13.6311,13.6506,13.6246,13.6506,21600.0
2005-10-05 12:25:00,21.0,21.02,20.99,21.02,67600.0,13.6506,13.6636,13.6441,13.6636,67600.0
2005-10-05 12:30:00,21.02,21.07,21.02,21.07,38000.0,13.6636,13.6961,13.6636,13.6961,38000.0
2005-10-05 12:35:00,21.06,21.06,21.04,21.04,42800.0,13.6896,13.6896,13.6766,13.6766,42800.0
2005-10-05 12:40:00,21.04,21.04,21.02,21.02,8800.0,13.6766,13.6766,13.6636,13.6636,8800.0
2005-10-05 12:45:00,21.03,21.04,21.03,21.04,13200.0,13.6701,13.6766,13.6701,13.6766,13200.0
2005-10-05 12:50:00,21.04,21.05,21.02,21.02,25600.0,13.6766,13.6831,13.6636,13.6636,25600.0
2005-10-05 12:55:00,21.02,21.06,21.02,21.06,14000.0,13.6636,13.6896,13.6636,13.6896,14000.0
2005-10-05 13:00:00,21.07,21.1,21.06,21.08,28000.0,13.6961,13.7156,13.6896,13.7026,28000.0
2005-10-05 13:05:00,21.09,21.12,21.08,21.09,13200.0,13.7091,13.7286,13.7026,13.7091,13200.0
2005-10-05 13:10:00,21.09,21.11,21.08,21.11,19600.0,13.7091,13.7221,13.7026,13.7221,19600.0
2005-10-05 13:15:00,21.11,21.16,21.11,21.14,37600.0,13.7221,13.7546,13.7221,13.7416,37600.0
2005-10-05 13:20:00,21.14,21.19,21.14,21.19,10800.0,13.7416,13.7741,13.7416,13.7741,10800.0
2005-10-05 13:25:00,21.19,21.21,21.17,21.19,16400.0,13.7741,13.7871,13.7611,13.7741,16400.0
2005-10-05 13:30:00,21.17,21.22,21.17,21.22,11200.0,13.7611,13.7936,13.7611,13.7936,11200.0
2005-10-05 13:35:00,21.22,21.23,21.2,21.22,15600.0,13.7936,13.8001,13.7806,13.7936,15600.0
2005-10-05 13:40:00,21.21,21.21,21.16,21.16,8000.0,13.7871,13.7871,13.7546,13.7546,8000.0
2005-10-05 13:45:00,21.16,21.21,21.16,21.21,8000.0,13.7546,13.7871,13.7546,13.7871,8000.0
2005-10-05 13:50:00,21.19,21.19,21.16,21.16,8000.0,13.7741,13.7741,13.7546,13.7546,8000.0
2005-10-05 13:55:00,21.16,21.18,21.16,21.18,12400.0,13.7546,13.7676,13.7546,13.7676,12400.0
2005-10-05 14:00:00,21.18,21.18,21.18,21.18,13600.0,13.7676,13.7676,13.7676,13.7676,13600.0
2005-10-05 14:05:00,21.18,21.21,21.17,21.2,20000.0,13.7676,13.7871,13.7611,13.7806,20000.0
2005-10-05 14:10:00,21.2,21.22,21.19,21.22,22000.0,13.7806,13.7936,13.7741,13.7936,22000.0
2005-10-05 14:15:00,21.22,21.24,21.2,21.2,12000.0,13.7936,13.8066,13.7806,13.7806,12000.0
2005-10-05 14:20:00,21.21,21.25,21.19,21.23,24400.0,13.7871,13.8131,13.7741,13.8001,24400.0
2005-10-05 14:25:00,21.22,21.24,21.2,21.2,8800.0,13.7936,13.8066,13.7806,13.7806,8800.0
2005-10-05 14:30:00,21.2,21.2,21.14,21.15,38800.0,13.7806,13.7806,13.7416,13.7481,38800.0
2005-10-05 14:35:00,21.14,21.14,21.08,21.1,42800.0,13.7416,13.7416,13.7026,13.7156,42800.0
2005-10-05 14:40:00,21.09,21.11,21.09,21.1,44400.0,13.7091,13.7221,13.7091,13.7156,44400.0
2005-10-05 14:45:00,21.11,21.12,21.06,21.08,56000.0,13.7221,13.7286,13.6896,13.7026,56000.0
2005-10-05 14:50:00,21.08,21.13,21.08,21.12,26800.0,13.7026,13.7351,13.7026,13.7286,26800.0
2005-10-05 14:55:00,21.12,21.12,21.11,21.11,28000.0,13.7286,13.7286,13.7221,13.7221,28000.0
2005-10-05 15:00:00,21.11,21.11,21.06,21.07,57600.0,13.7221,13.7221,13.6896,13.6961,57600.0
2005-10-05 15:05:00,21.07,21.07,21.04,21.06,52000.0,13.6961,13.6961,13.6766,13.6896,52000.0
2005-10-05 15:10:00,21.06,21.06,21.04,21.04,43600.0,13.6896,13.6896,13.6766,13.6766,43600.0
2005-10-05 15:15:00,21.04,21.04,21.03,21.03,45200.0,13.6766,13.6766,13.6701,13.6701,45200.0
2005-10-05 15:20:00,21.03,21.03,21.0,21.0,100800.0,13.6701,13.6701,13.6506,13.6506,100800.0
2005-10-05 15:25:00,21.0,21.0,20.99,21.0,53600.0,13.6506,13.6506,13.6441,13.6506,53600.0
2005-10-05 15:30:00,21.0,21.0,20.98,20.98,59600.0,13.6506,13.6506,13.6376,13.6376,59600.0
2005-10-05 15:35:00,20.98,20.98,20.93,20.94,84400.0,13.6376,13.6376,13.6051,13.6116,84400.0
2005-10-05 15:40:00,20.94,20.94,20.9,20.9,107600.0,13.6116,13.6116,13.5856,13.5856,107600.0
2005-10-05 15:45:00,20.91,20.91,20.84,20.89,101600.0,13.5921,13.5921,13.5466,13.5791,101600.0
2005-10-05 15:50:00,20.89,20.89,20.86,20.86,100000.0,13.5791,13.5791,13.5596,13.5596,100000.0
2005-10-05 15:55:00,20.88,20.88,20.86,20.86,116800.0,13.5726,13.5726,13.5596,13.5596,116800.0
2005-10-06 09:30:00,20.88,20.88,20.82,20.82,35200.0,13.5726,13.5726,13.5336,13.5336,35200.0
2005-10-06 09:35:00,20.81,20.87,20.75,20.83,48000.0,13.5271,13.5661,13.4881,13.5401,48000.0
2005-10-06 09:40:00,20.85,20.85,20.85,20.85,7200.0,13.5531,13.5531,13.5531,13.5531,7200.0
2005-10-06 09:45:00,20.84,20.84,20.75,20.75,31600.0,13.5466,13.5466,13.4881,13.4881,31600.0
2005-10-06 09:50:00,20.75,20.75,20.73,20.73,30800.0,13.4881,13.4881,13.4751,13.4751,30800.0
2005-10-06 09:55:00,20.73,20.77,20.73,20.76,36400.0,13.4751,13.5011,13.4751,13.4946,36400.0
2005-10-06 10:00:00,20.77,20.86,20.77,20.83,38000.0,13.5011,13.5596,13.5011,13.5401,38000.0
2005-10-06 10:05:00,20.84,20.85,20.75,20.75,24400.0,13.5466,13.5531,13.4881,13.4881,24400.0
2005-10-06 10:10:00,20.74,20.79,20.72,20.78,20800.0,13.4816,13.5141,13.4686,13.5076,20800.0
2005-10-06 10:15:00,20.79,20.79,20.75,20.75,29200.0,13.5141,13.5141,13.4881,13.4881,29200.0
2005-10-06 10:20:00,20.78,20.83,20.72,20.79,35600.0,13.5076,13.5401,13.4686,13.5141,35600.0
2005-10-06 10:25:00,20.77,20.84,20.77,20.84,10800.0,13.5011,13.5466,13.5011,13.5466,10800.0
2005-10-06 10:30:00,20.83,20.85,20.81,20.81,13600.0,13.5401,13.5531,13.5271,13.5271,13600.0
2005-10-06 10:35:00,20.81,20.81,20.77,20.8,10000.0,13.5271,13.5271,13.5011,13.5206,10000.0
2005-10-06 10:40:00,20.8,20.8,20.78,20.8,9200.0,13.5206,13.5206,13.5076,13.5206,9200.0
2005-10-06 10:45:00,20.83,20.84,20.8,20.8,12400.0,13.5401,13.5466,13.5206,13.5206,12400.0
2005-10-06 10:50:00,20.79,20.79,20.75,20.75,8800.0,13.5141,13.5141,13.4881,13.4881,8800.0
2005-10-06 10:55:00,20.75,20.76,20.75,20.76,18000.0,13.4881,13.4946,13.4881,13.4946,18000.0
2005-10-06 11:00:00,20.76,20.78,20.76,20.77,22400.0,13.4946,13.5076,13.4946,13.5011,22400.0
2005-10-06 11:05:00,20.77,20.78,20.75,20.77,23600.0,13.5011,13.5076,13.4881,13.5011,23600.0
2005-10-06 11:10:00,20.79,20.81,20.78,20.8,15600.0,13.5141,13.5271,13.5076,13.5206,15600.0
2005-10-06 11:15:00,20.8,20.86,20.8,20.86,15200.0,13.5206,13.5596,13.5206,13.5596,15200.0
2005-10-06 11:20:00,20.86,20.86,20.83,20.85,11200.0,13.5596,13.5596,13.5401,13.5531,11200.0
2005-10-06 11:25:00,20.85,20.85,20.78,20.78,21200.0,13.5531,13.5531,13.5076,13.5076,21200.0
2005-10-06 11:30:00,20.78,20.83,20.78,20.83,246400.0,13.5076,13.5401,13.5076,13.5401,246400.0
2005-10-06 11:35:00,20.83,20.83,20.82,20.82,9200.0,13.5401,13.5401,13.5336,13.5336,9200.0
2005-10-06 11:40:00,20.82,20.82,20.79,20.79,4400.0,13.5336,13.5336,13.5141,13.5141,4400.0
2005-10-06 11:45:00,20.79,20.81,20.78,20.81,22000.0,13.5141,13.5271,13.5076,13.5271,22000.0
2005-10-06 11:50:00,20.81,20.84,20.81,20.84,10400.0,13.5271,13.5466,13.5271,13.5466,10400.0
2005-10-06 11:55:00,20.84,20.85,20.84,20.84,12000.0,13.5466,13.5531,13.5466,13.5466,12000.0
2005-10-06 12:00:00,20.84,20.86,20.84,20.85,42800.0,13.5466,13.5596,13.5466,13.5531,42800.0
2005-10-06 12:05:00,20.86,20.89,20.85,20.85,16800.0,13.5596,13.5791,13.5531,13.5531,16800.0
2005-10-06 12:10:00,20.85,20.85,20.83,20.83,63200.0,13.5531,13.5531,13.5401,13.5401,63200.0
2005-10-06 12:15:00,20.83,20.86,20.82,20.85,20000.0,13.5401,13.5596,13.5336,13.5531,20000.0
2005-10-06 12:20:00,20.85,20.85,20.84,20.84,11600.0,13.5531,13.5531,13.5466,13.5466,11600.0
2005-10-06 12:25:00,20.84,20.84,20.77,20.79,26800.0,13.5466,13.5466,13.5011,13.5141,26800.0
2005-10-06 12:30:00,20.78,20.78,20.75,20.75,30400.0,13.5076,13.5076,13.4881,13.4881,30400.0
2005-10-06 12:35:00,20.75,20.77,20.75,20.76,29200.0,13.4881,13.5011,13.4881,13.4946,29200.0
2005-10-06 12:40:00,20.76,20.76,20.75,20.76,8000.0,13.4946,13.4946,13.4881,13.4946,8000.0
2005-10-06 12:45:00,20.77,20.79,20.76,20.79,21600.0,13.5011,13.5141,13.4946,13.5141,21600.0
2005-10-06 12:50:00,20.79,20.79,20.79,20.79,23600.0,13.5141,13.5141,13.5141,13.5141,23600.0
2005-10-06 12:55:00,20.79,20.79,20.7,20.7,106800.0,13.5141,13.5141,13.4556,13.4556,106800.0
2005-10-06 13:00:00,20.74,20.74,20.68,20.68,33600.0,13.4816,13.4816,13.4426,13.4426,33600.0
2005-10-06 13:05:00,20.67,20.71,20.65,20.7,52800.0,13.4361,13.4621,13.4231,13.4556,52800.0
2005-10-06 13:10:00,20.7,20.73,20.68,20.73,8000.0,13.4556,13.4751,13.4426,13.4751,8000.0
2005-10-06 13:15:00,20.72,20.74,20.7,20.73,8000.0,13.4686,13.4816,13.4556,13.4751,8000.0
2005-10-06 13:20:00,20.72,20.72,20.7,20.7,6400.0,13.4686,13.4686,13.4556,13.4556,6400.0
2005-10-06 13:25:00,20.7,20.72,20.69,20.71,12000.0,13.4556,13.4686,13.4491,13.4621,12000.0
2005-10-06 13:30:00,20.71,20.71,20.68,20.68,18000.0,13.4621,13.4621,13.4426,13.4426,18000.0
2005-10-06 13:35:00,20.68,20.68,20.66,20.68,26400.0,13.4426,13.4426,13.4296,13.4426,26400.0
2005-10-06 13:40:00,20.68,20.68,20.68,20.68,13600.0,13.4426,13.4426,13.4426,13.4426,13600.0
2005-10-06 13:45:00,20.68,20.68,20.67,20.67,11600.0,13.4426,13.4426,13.4361,13.4361,11600.0
2005-10-06 13:50:00,20.66,20.66,20.62,20.62,22000.0,13.4296,13.4296,13.4036,13.4036,22000.0
2005-10-06 13:55:00,20.62,20.62,20.57,20.57,48400.0,13.4036,13.4036,13.3711,13.3711,48400.0
2005-10-06 14:00:00,20.57,20.58,20.54,20.54,130000.0,13.3711,13.3776,13.3516,13.3516,130000.0
2005-10-06 14:05:00,20.54,20.57,20.54,20.56,52000.0,13.3516,13.3711,13.3516,13.3646,52000.0
2005-10-06 14:10:00,20.56,20.61,20.56,20.6,43200.0,13.3646,13.3971,13.3646,13.3906,43200.0
2005-10-06 14:15:00,20.6,20.62,20.6,20.62,16800.0,13.3906,13.4036,13.3906,13.4036,16800.0
2005-10-06 14:20:00,20.6,20.6,20.57,20.57,23200.0,13.3906,13.3906,13.3711,13.3711,23200.0
2005-10-06 14:25:00,20.57,20.6,20.56,20.6,24800.0,13.3711,13.3906,13.3646,13.3906,24800.0
2005-10-06 14:30:00,20.6,20.6,20.57,20.6,50800.0,13.3906,13.3906,13.3711,13.3906,50800.0
2005-10-06 14:35:00,20.59,20.6,20.54,20.55,58400.0,13.3841,13.3906,13.3516,13.3581,58400.0
2005-10-06 14:40:00,20.55,20.61,20.55,20.59,60400.0,13.3581,13.3971,13.3581,13.3841,60400.0
2005-10-06 14:45:00,20.6,20.62,20.59,20.62,21200.0,13.3906,13.4036,13.3841,13.4036,21200.0
2005-10-06 14:50:00,20.62,20.62,20.54,20.56,71200.0,13.4036,13.4036,13.3516,13.3646,71200.0
2005-10-06 14:55:00,20.55,20.57,20.55,20.55,45600.0,13.3581,13.3711,13.3581,13.3581,45600.0
2005-10-06 15:00:00,20.56,20.56,20.54,20.54,6800.0,13.3646,13.3646,13.3516,13.3516,6800.0
2005-10-06 15:05:00,20.54,20.55,20.5,20.5,30000.0,13.3516,13.3581,13.3256,13.3256,30000.0
2005-10-06 15:10:00,20.43,20.5,20.43,20.5,89600.0,13.2801,13.3256,13.2801,13.3256,89600.0
2005-10-06 15:15:00,20.5,20.5,20.47,20.5,74800.0,13.3256,13.3256,13.3061,13.3256,74800.0
2005-10-06 15:20:00,20.5,20.5,20.46,20.46,39600.0,13.3256,13.3256,13.2996,13.2996,39600.0
2005-10-06 15:25:00,20.46,20.5,20.46,20.49,44800.0,13.2996,13.3256,13.2996,13.3191,44800.0
2005-10-06 15:30:00,20.49,20.49,20.45,20.46,26400.0,13.3191,13.3191,13.2931,13.2996,26400.0
2005-10-06 15:35:00,20.46,20.46,20.42,20.43,73200.0,13.2996,13.2996,13.2736,13.2801,73200.0
2005-10-06 15:40:00,20.43,20.5,20.43,20.5,63600.0,13.2801,13.3256,13.2801,13.3256,63600.0
2005-10-06 15:45:00,20.5,20.62,20.5,20.62,62400.0,13.3256,13.4036,13.3256,13.4036,62400.0
2005-10-06 15:50:00,20.63,20.76,20.62,20.74,139200.0,13.4101,13.4946,13.4036,13.4816,139200.0
2005-10-06 15:55:00,20.74,20.76,20.68,20.69,134800.0,13.4816,13.4946,13.4426,13.4491,134800.0
2005-10-07 09:30:00,20.75,20.8,20.74,20.8,51600.0,13.4881,13.5206,13.4816,13.5206,51600.0
2005-10-07 09:35:00,20.8,20.86,20.79,20.82,42000.0,13.5206,13.5596,13.5141,13.5336,42000.0
2005-10-07 09:40:00,20.82,20.88,20.82,20.88,34800.0,13.5336,13.5726,13.5336,13.5726,34800.0
2005-10-07 09:45:00,20.89,20.89,20.82,20.84,24000.0,13.5791,13.5791,13.5336,13.5466,24000.0
2005-10-07 09:50:00,20.83,20.84,20.77,20.8,21600.0,13.5401,13.5466,13.5011,13.5206,21600.0
2005-10-07 09:55:00,20.79,20.83,20.79,20.82,26800.0,13.5141,13.5401,13.5141,13.5336,26800.0
2005-10-07 10:00:00,20.82,20.82,20.8,20.82,20800.0,13.5336,13.5336,13.5206,13.5336,20800.0
2005-10-07 10:05:00,20.82,20.82,20.77,20.78,15200.0,13.5336,13.5336,13.5011,13.5076,15200.0
2005-10-07 10:10:00,20.78,20.78,20.73,20.73,36400.0,13.5076,13.5076,13.4751,13.4751,36400.0
2005-10-07 10:15:00,20.73,20.76,20.68,20.68,68400.0,13.4751,13.4946,13.4426,13.4426,68400.0
2005-10-07 10:20:00,20.68,20.68,20.6,20.68,61600.0,13.4426,13.4426,13.3906,13.4426,61600.0
2005-10-07 10:25:00,20.67,20.68,20.61,20.66,22800.0,13.4361,13.4426,13.3971,13.4296,22800.0
2005-10-07 10:30:00,20.64,20.66,20.62,20.63,29200.0,13.4166,13.4296,13.4036,13.4101,29200.0
2005-10-07 10:35:00,20.64,20.68,20.64,20.68,28800.0,13.4166,13.4426,13.4166,13.4426,28800.0
2005-10-07 10:40:00,20.67,20.67,20.6,20.64,34400.0,13.4361,13.4361,13.3906,13.4166,34400.0
2005-10-07 10:45:00,20.63,20.63,20.56,20.6,28400.0,13.4101,13.4101,13.3646,13.3906,28400.0
2005-10-07 10:50:00,20.59,20.65,20.59,20.63,24800.0,13.3841,13.4231,13.3841,13.4101,24800.0
2005-10-07 10:55:00,20.63,20.63,20.6,20.62,42800.0,13.4101,13.4101,13.3906,13.4036,42800.0
2005-10-07 11:00:00,20.61,20.62,20.56,20.58,46000.0,13.3971,13.4036,13.3646,13.3776,46000.0
2005-10-07 11:05:00,20.6,20.61,20.57,20.57,34400.0,13.3906,13.3971,13.3711,13.3711,34400.0
2005-10-07 11:10:00,20.57,20.57,20.53,20.53,32800.0,13.3711,13.3711,13.3451,13.3451,32800.0
2005-10-07 11:15:00,20.54,20.57,20.52,20.57,18000.0,13.3516,13.3711,13.3386,13.3711,18000.0
2005-10-07 11:20:00,20.57,20.6,20.57,20.6,16000.0,13.3711,13.3906,13.3711,13.3906,16000.0
2005-10-07 11:25:00,20.6,20.64,20.6,20.64,40000.0,13.3906,13.4166,13.3906,13.4166,40000.0
2005-10-07 11:30:00,20.63,20.64,20.61,20.61,21200.0,13.4101,13.4166,13.3971,13.3971,21200.0
2005-10-07 11:35:00,20.61,20.69,20.61,20.67,24800.0,13.3971,13.4491,13.3971,13.4361,24800.0
2005-10-07 11:40:00,20.67,20.71,20.67,20.7,11600.0,13.4361,13.4621,13.4361,13.4556,11600.0
2005-10-07 11:45:00,20.7,20.71,20.65,20.68,14000.0,13.4556,13.4621,13.4231,13.4426,14000.0
2005-10-07 11:50:00,20.68,20.72,20.68,20.72,16800.0,13.4426,13.4686,13.4426,13.4686,16800.0
2005-10-07 11:55:00,20.72,20.74,20.71,20.73,17200.0,13.4686,13.4816,13.4621,13.4751,17200.0
2005-10-07 12:00:00,20.73,20.77,20.71,20.74,18400.0,13.4751,13.5011,13.4621,13.4816,18400.0
2005-10-07 12:05:00,20.74,20.74,20.7,20.72,10400.0,13.4816,13.4816,13.4556,13.4686,10400.0
2005-10-07 12:10:00,20.72,20.74,20.72,20.74,12800.0,13.4686,13.4816,13.4686,13.4816,12800.0
2005-10-07 12:15:00,20.74,20.74,20.72,20.72,15200.0,13.4816,13.4816,13.4686,13.4686,15200.0
2005-10-07 12:20:00,20.72,20.72,20.68,20.72,22400.0,13.4686,13.4686,13.4426,13.4686,22400.0
2005-10-07 12:25:00,20.72,20.74,20.72,20.74,9200.0,13.4686,13.4816,13.4686,13.4816,9200.0
2005-10-07 12:30:00,20.72,20.74,20.72,20.73,9600.0,13.4686,13.4816,13.4686,13.4751,9600.0
2005-10-07 12:35:00,20.73,20.73,20.72,20.73,10400.0,13.4751,13.4751,13.4686,13.4751,10400.0
2005-10-07 12:40:00,20.72,20.74,20.72,20.74,17200.0,13.4686,13.4816,13.4686,13.4816,17200.0
2005-10-07 12:45:00,20.74,20.74,20.73,20.73,10800.0,13.4816,13.4816,13.4751,13.4751,10800.0
2005-10-07 12:50:00,20.73,20.75,20.73,20.74,16800.0,13.4751,13.4881,13.4751,13.4816,16800.0
2005-10-07 12:55:00,20.74,20.74,20.71,20.71,6400.0,13.4816,13.4816,13.4621,13.4621,6400.0
2005-10-07 13:00:00,20.71,20.71,20.69,20.7,15200.0,13.4621,13.4621,13.4491,13.4556,15200.0
2005-10-07 13:05:00,20.7,20.74,20.7,20.74,5200.0,13.4556,13.4816,13.4556,13.4816,5200.0
2005-10-07 13:10:00,20.72,20.74,20.72,20.73,10400.0,13.4686,13.4816,13.4686,13.4751,10400.0
2005-10-07 13:15:00,20.73,20.75,20.73,20.75,16000.0,13.4751,13.4881,13.4751,13.4881,16000.0
2005-10-07 13:20:00,20.75,20.75,20.75,20.75,21200.0,13.4881,13.4881,13.4881,13.4881,21200.0
2005-10-07 13:25:00,20.77,20.77,20.74,20.74,19200.0,13.5011,13.5011,13.4816,13.4816,19200.0
2005-10-07 13:30:00,20.75,20.76,20.75,20.75,18000.0,13.4881,13.4946,13.4881,13.4881,18000.0
2005-10-07 13:35:00,20.75,20.75,20.72,20.72,6800.0,13.4881,13.4881,13.4686,13.4686,6800.0
2005-10-07 13:40:00,20.73,20.74,20.7,20.7,6400.0,13.4751,13.4816,13.4556,13.4556,6400.0
2005-10-07 13:45:00,20.7,20.73,20.7,20.73,7600.0,13.4556,13.4751,13.4556,13.4751,7600.0
2005-10-07 13:50:00,20.74,20.74,20.67,20.67,15600.0,13.4816,13.4816,13.4361,13.4361,15600.0
2005-10-07 13:55:00,20.67,20.69,20.66,20.69,8400.0,13.4361,13.4491,13.4296,13.4491,8400.0
2005-10-07 14:00:00,20.68,20.7,20.68,20.69,5200.0,13.4426,13.4556,13.4426,13.4491,5200.0
2005-10-07 14:05:00,20.69,20.69,20.64,20.68,12000.0,13.4491,13.4491,13.4166,13.4426,12000.0
2005-10-07 14:10:00,20.69,20.72,20.68,20.72,4000.0,13.4491,13.4686,13.4426,13.4686,4000.0
2005-10-07 14:15:00,20.72,20.72,20.71,20.72,8400.0,13.4686,13.4686,13.4621,13.4686,8400.0
2005-10-07 14:20:00,20.71,20.72,20.69,20.72,13600.0,13.4621,13.4686,13.4491,13.4686,13600.0
2005-10-07 14:25:00,20.72,20.74,20.72,20.74,4800.0,13.4686,13.4816,13.4686,13.4816,4800.0
2005-10-07 14:30:00,20.74,20.74,20.73,20.73,17600.0,13.4816,13.4816,13.4751,13.4751,17600.0
2005-10-07 14:35:00,20.72,20.74,20.72,20.74,16000.0,13.4686,13.4816,13.4686,13.4816,16000.0
2005-10-07 14:40:00,20.75,20.75,20.73,20.75,13600.0,13.4881,13.4881,13.4751,13.4881,13600.0
2005-10-07 14:45:00,20.75,20.77,20.74,20.77,15600.0,13.4881,13.5011,13.4816,13.5011,15600.0
2005-10-07 14:50:00,20.77,20.77,20.75,20.76,40000.0,13.5011,13.5011,13.4881,13.4946,40000.0
2005-10-07 14:55:00,20.75,20.77,20.75,20.77,32800.0,13.4881,13.5011,13.4881,13.5011,32800.0
2005-10-07 15:00:00,20.77,20.78,20.75,20.78,14400.0,13.5011,13.5076,13.4881,13.5076,14400.0
2005-10-07 15:05:00,20.78,20.78,20.76,20.76,26000.0,13.5076,13.5076,13.4946,13.4946,26000.0
2005-10-07 15:10:00,20.76,20.76,20.75,20.75,10800.0,13.4946,13.4946,13.4881,13.4881,10800.0
2005-10-07 15:15:00,20.75,20.78,20.75,20.77,36800.0,13.4881,13.5076,13.4881,13.5011,36800.0
2005-10-07 15:20:00,20.77,20.78,20.77,20.78,18800.0,13.5011,13.5076,13.5011,13.5076,18800.0
2005-10-07 15:25:00,20.78,20.78,20.77,20.78,38000.0,13.5076,13.5076,13.5011,13.5076,38000.0
2005-10-07 15:30:00,20.78,20.81,20.76,20.8,26800.0,13.5076,13.5271,13.4946,13.5206,26800.0
2005-10-07 15:35:00,20.8,20.81,20.8,20.81,19600.0,13.5206,13.5271,13.5206,13.5271,19600.0
2005-10-07 15:40:00,20.81,20.81,20.79,20.79,63600.0,13.5271,13.5271,13.5141,13.5141,63600.0
2005-10-07 15:45:00,20.79,20.8,20.77,20.8,89200.0,13.5141,13.5206,13.5011,13.5206,89200.0
2005-10-07 15:50:00,20.79,20.81,20.78,20.79,131600.0,13.5141,13.5271,13.5076,13.5141,131600.0
2005-10-07 15:55:00,20.79,20.8,20.79,20.79,108400.0,13.5141,13.5206,13.5141,13.5141,108400.0
2005-10-10 09:30:00,20.75,20.75,20.69,20.69,10800.0,13.4881,13.4881,13.4491,13.4491,10800.0
2005-10-10 09:35:00,20.68,20.75,20.68,20.72,22000.0,13.4426,13.4881,13.4426,13.4686,22000.0
2005-10-10 09:40:00,20.75,20.78,20.7,20.71,46400.0,13.4881,13.5076,13.4556,13.4621,46400.0
2005-10-10 09:45:00,20.7,20.7,20.65,20.65,3200.0,13.4556,13.4556,13.4231,13.4231,3200.0
2005-10-10 09:50:00,20.63,20.65,20.57,20.57,142800.0,13.4101,13.4231,13.3711,13.3711,142800.0
2005-10-10 09:55:00,20.56,20.58,20.54,20.56,26400.0,13.3646,13.3776,13.3516,13.3646,26400.0
2005-10-10 10:00:00,20.55,20.56,20.46,20.5,58000.0,13.3581,13.3646,13.2996,13.3256,58000.0
2005-10-10 10:05:00,20.53,20.57,20.53,20.55,27600.0,13.3451,13.3711,13.3451,13.3581,27600.0
2005-10-10 10:10:00,20.55,20.55,20.53,20.53,20800.0,13.3581,13.3581,13.3451,13.3451,20800.0
2005-10-10 10:15:00,20.54,20.55,20.53,20.53,12000.0,13.3516,13.3581,13.3451,13.3451,12000.0
2005-10-10 10:20:00,20.53,20.58,20.53,20.58,15600.0,13.3451,13.3776,13.3451,13.3776,15600.0
2005-10-10 10:25:00,20.59,20.63,20.57,20.63,16400.0,13.3841,13.4101,13.3711,13.4101,16400.0
2005-10-10 10:30:00,20.64,20.65,20.63,20.65,39200.0,13.4166,13.4231,13.4101,13.4231,39200.0
2005-10-10 10:35:00,20.64,20.64,20.63,20.63,21600.0,13.4166,13.4166,13.4101,13.4101,21600.0
2005-10-10 10:40:00,20.63,20.65,20.63,20.65,24400.0,13.4101,13.4231,13.4101,13.4231,24400.0
2005-10-10 10:45:00,20.65,20.68,20.63,20.63,35600.0,13.4231,13.4426,13.4101,13.4101,35600.0
2005-10-10 10:50:00,20.63,20.64,20.63,20.63,33600.0,13.4101,13.4166,13.4101,13.4101,33600.0
2005-10-10 10:55:00,20.63,20.63,20.61,20.62,41600.0,13.4101,13.4101,13.3971,13.4036,41600.0
2005-10-10 11:00:00,20.63,20.64,20.63,20.64,40400.0,13.4101,13.4166,13.4101,13.4166,40400.0
2005-10-10 11:05:00,20.64,20.64,20.61,20.61,78400.0,13.4166,13.4166,13.3971,13.3971,78400.0
2005-10-10 11:10:00,20.61,20.63,20.61,20.63,21600.0,13.3971,13.4101,13.3971,13.4101,21600.0
2005-10-10 11:15:00,20.62,20.62,20.56,20.57,38800.0,13.4036,13.4036,13.3646,13.3711,38800.0
2005-10-10 11:20:00,20.58,20.59,20.58,20.59,1600.0,13.3776,13.3841,13.3776,13.3841,1600.0
2005-10-10 11:25:00,20.59,20.6,20.59,20.6,12000.0,13.3841,13.3906,13.3841,13.3906,12000.0
2005-10-10 11:30:00,20.6,20.6,20.57,20.57,3200.0,13.3906,13.3906,13.3711,13.3711,3200.0
2005-10-10 11:35:00,20.59,20.59,20.57,20.57,7600.0,13.3841,13.3841,13.3711,13.3711,7600.0
2005-10-10 11:40:00,20.57,20.58,20.57,20.57,14400.0,13.3711,13.3776,13.3711,13.3711,14400.0
2005-10-10 11:45:00,20.57,20.58,20.57,20.57,14400.0,13.3711,13.3776,13.3711,13.3711,14400.0
2005-10-10 11:50:00,20.57,20.59,20.57,20.59,6800.0,13.3711,13.3841,13.3711,13.3841,6800.0
2005-10-10 11:55:00,20.58,20.58,20.56,20.56,15600.0,13.3776,13.3776,13.3646,13.3646,15600.0
2005-10-10 12:00:00,20.56,20.58,20.55,20.57,72800.0,13.3646,13.3776,13.3581,13.3711,72800.0
2005-10-10 12:05:00,20.58,20.6,20.58,20.6,44400.0,13.3776,13.3906,13.3776,13.3906,44400.0
2005-10-10 12:10:00,20.6,20.6,20.58,20.58,13200.0,13.3906,13.3906,13.3776,13.3776,13200.0
2005-10-10 12:15:00,20.57,20.57,20.57,20.57,2400.0,13.3711,13.3711,13.3711,13.3711,2400.0
2005-10-10 12:20:00,20.58,20.59,20.58,20.59,26000.0,13.3776,13.3841,13.3776,13.3841,26000.0
2005-10-10 12:25:00,20.59,20.59,20.57,20.57,23600.0,13.3841,13.3841,13.3711,13.3711,23600.0
2005-10-10 12:30:00,20.57,20.57,20.57,20.57,8800.0,13.3711,13.3711,13.3711,13.3711,8800.0
2005-10-10 12:35:00,20.57,20.58,20.57,20.57,27200.0,13.3711,13.3776,13.3711,13.3711,27200.0
2005-10-10 12:40:00,20.57,20.57,20.57,20.57,16000.0,13.3711,13.3711,13.3711,13.3711,16000.0
2005-10-10 12:45:00,20.57,20.57,20.55,20.56,18000.0,13.3711,13.3711,13.3581,13.3646,18000.0
2005-10-10 12:50:00,20.57,20.6,20.57,20.57,52000.0,13.3711,13.3906,13.3711,13.3711,52000.0
2005-10-10 12:55:00,20.56,20.59,20.56,20.57,35600.0,13.3646,13.3841,13.3646,13.3711,35600.0
2005-10-10 13:00:00,20.56,20.57,20.56,20.57,13200.0,13.3646,13.3711,13.3646,13.3711,13200.0
2005-10-10 13:05:00,20.57,20.58,20.57,20.58,6000.0,13.3711,13.3776,13.3711,13.3776,6000.0
2005-10-10 13:10:00,20.58,20.58,20.58,20.58,800.0,13.3776,13.3776,13.3776,13.3776,800.0
2005-10-10 13:15:00,20.57,20.59,20.57,20.58,15600.0,13.3711,13.3841,13.3711,13.3776,15600.0
2005-10-10 13:20:00,20.58,20.58,20.56,20.58,33200.0,13.3776,13.3776,13.3646,13.3776,33200.0
2005-10-10 13:25:00,20.58,20.59,20.56,20.56,8400.0,13.3776,13.3841,13.3646,13.3646,8400.0
2005-10-10 13:30:00,20.57,20.59,20.56,20.57,5600.0,13.3711,13.3841,13.3646,13.3711,5600.0
2005-10-10 13:35:00,20.57,20.59,20.57,20.58,2400.0,13.3711,13.3841,13.3711,13.3776,2400.0
2005-10-10 13:40:00,20.58,20.58,20.56,20.56,12400.0,13.3776,13.3776,13.3646,13.3646,12400.0
2005-10-10 13:45:00,20.56,20.56,20.51,20.52,63200.0,13.3646,13.3646,13.3321,13.3386,63200.0
2005-10-10 13:50:00,20.52,20.52,20.5,20.52,7600.0,13.3386,13.3386,13.3256,13.3386,7600.0
2005-10-10 13:55:00,20.52,20.56,20.52,20.56,72000.0,13.3386,13.3646,13.3386,13.3646,72000.0
2005-10-10 14:00:00,20.56,20.56,20.55,20.56,35200.0,13.3646,13.3646,13.3581,13.3646,35200.0
2005-10-10 14:05:00,20.56,20.57,20.55,20.55,19200.0,13.3646,13.3711,13.3581,13.3581,19200.0
2005-10-10 14:10:00,20.55,20.55,20.54,20.54,12000.0,13.3581,13.3581,13.3516,13.3516,12000.0
2005-10-10 14:15:00,20.55,20.57,20.54,20.56,14400.0,13.3581,13.3711,13.3516,13.3646,14400.0
2005-10-10 14:20:00,20.56,20.56,20.53,20.54,19600.0,13.3646,13.3646,13.3451,13.3516,19600.0
2005-10-10 14:25:00,20.53,20.56,20.52,20.55,16800.0,13.3451,13.3646,13.3386,13.3581,16800.0
2005-10-10 14:30:00,20.56,20.57,20.55,20.56,26400.0,13.3646,13.3711,13.3581,13.3646,26400.0
2005-10-10 14:35:00,20.55,20.56,20.54,20.54,20400.0,13.3581,13.3646,13.3516,13.3516,20400.0
2005-10-10 14:40:00,20.55,20.56,20.54,20.54,35200.0,13.3581,13.3646,13.3516,13.3516,35200.0
2005-10-10 14:45:00,20.54,20.55,20.52,20.52,47600.0,13.3516,13.3581,13.3386,13.3386,47600.0
2005-10-10 14:50:00,20.52,20.58,20.52,20.58,65200.0,13.3386,13.3776,13.3386,13.3776,65200.0
2005-10-10 14:55:00,20.58,20.58,20.53,20.54,39200.0,13.3776,13.3776,13.3451,13.3516,39200.0
2005-10-10 15:00:00,20.54,20.54,20.5,20.5,109200.0,13.3516,13.3516,13.3256,13.3256,109200.0
2005-10-10 15:05:00,20.5,20.53,20.5,20.53,42800.0,13.3256,13.3451,13.3256,13.3451,42800.0
2005-10-10 15:10:00,20.53,20.53,20.52,20.52,23600.0,13.3451,13.3451,13.3386,13.3386,23600.0
2005-10-10 15:15:00,20.52,20.52,20.51,20.52,21200.0,13.3386,13.3386,13.3321,13.3386,21200.0
2005-10-10 15:20:00,20.53,20.54,20.53,20.54,18000.0,13.3451,13.3516,13.3451,13.3516,18000.0
2005-10-10 15:25:00,20.54,20.55,20.53,20.53,14000.0,13.3516,13.3581,13.3451,13.3451,14000.0
2005-10-10 15:30:00,20.53,20.53,20.5,20.5,54000.0,13.3451,13.3451,13.3256,13.3256,54000.0
2005-10-10 15:35:00,20.5,20.54,20.5,20.54,100800.0,13.3256,13.3516,13.3256,13.3516,100800.0
2005-10-10 15:40:00,20.53,20.53,20.49,20.5,75600.0,13.3451,13.3451,13.3191,13.3256,75600.0
2005-10-10 15:45:00,20.5,20.5,20.47,20.47,34800.0,13.3256,13.3256,13.3061,13.3061,34800.0
2005-10-10 15:50:00,20.47,20.49,20.47,20.49,59200.0,13.3061,13.3191,13.3061,13.3191,59200.0
2005-10-10 15:55:00,20.48,20.49,20.48,20.48,66400.0,13.3126,13.3191,13.3126,13.3126,66400.0
2005-10-11 09:30:00,20.5,20.53,20.5,20.53,42000.0,13.3256,13.3451,13.3256,13.3451,42000.0
2005-10-11 09:35:00,20.53,20.56,20.48,20.53,50000.0,13.3451,13.3646,13.3126,13.3451,50000.0
2005-10-11 09:40:00,20.55,20.6,20.55,20.6,21600.0,13.3581,13.3906,13.3581,13.3906,21600.0
2005-10-11 09:45:00,20.6,20.7,20.6,20.7,18800.0,13.3906,13.4556,13.3906,13.4556,18800.0
2005-10-11 09:50:00,20.7,20.7,20.62,20.63,12000.0,13.4556,13.4556,13.4036,13.4101,12000.0
2005-10-11 09:55:00,20.66,20.69,20.66,20.67,77600.0,13.4296,13.4491,13.4296,13.4361,77600.0
2005-10-11 10:00:00,20.68,20.68,20.61,20.66,28400.0,13.4426,13.4426,13.3971,13.4296,28400.0
2005-10-11 10:05:00,20.67,20.74,20.65,20.74,48000.0,13.4361,13.4816,13.4231,13.4816,48000.0
2005-10-11 10:10:00,20.74,20.77,20.73,20.73,29200.0,13.4816,13.5011,13.4751,13.4751,29200.0
2005-10-11 10:15:00,20.72,20.72,20.62,20.62,20800.0,13.4686,13.4686,13.4036,13.4036,20800.0
2005-10-11 10:20:00,20.63,20.65,20.58,20.61,40400.0,13.4101,13.4231,13.3776,13.3971,40400.0
2005-10-11 10:25:00,20.61,20.72,20.61,20.72,48000.0,13.3971,13.4686,13.3971,13.4686,48000.0
2005-10-11 10:30:00,20.72,20.73,20.72,20.72,14000.0,13.4686,13.4751,13.4686,13.4686,14000.0
2005-10-11 10:35:00,20.72,20.73,20.72,20.72,10000.0,13.4686,13.4751,13.4686,13.4686,10000.0
2005-10-11 10:40:00,20.72,20.74,20.65,20.65,17600.0,13.4686,13.4816,13.4231,13.4231,17600.0
2005-10-11 10:45:00,20.65,20.66,20.6,20.65,40400.0,13.4231,13.4296,13.3906,13.4231,40400.0
2005-10-11 10:50:00,20.65,20.65,20.53,20.53,28000.0,13.4231,13.4231,13.3451,13.3451,28000.0
2005-10-11 10:55:00,20.54,20.61,20.53,20.59,20000.0,13.3516,13.3971,13.3451,13.3841,20000.0
2005-10-11 11:00:00,20.59,20.59,20.55,20.56,29600.0,13.3841,13.3841,13.3581,13.3646,29600.0
2005-10-11 11:05:00,20.56,20.6,20.56,20.58,10400.0,13.3646,13.3906,13.3646,13.3776,10400.0
2005-10-11 11:10:00,20.58,20.6,20.58,20.6,20400.0,13.3776,13.3906,13.3776,13.3906,20400.0
2005-10-11 11:15:00,20.59,20.6,20.59,20.6,29200.0,13.3841,13.3906,13.3841,13.3906,29200.0
2005-10-11 11:20:00,20.59,20.59,20.58,20.59,6800.0,13.3841,13.3841,13.3776,13.3841,6800.0
2005-10-11 11:25:00,20.59,20.59,20.58,20.58,16400.0,13.3841,13.3841,13.3776,13.3776,16400.0
2005-10-11 11:30:00,20.58,20.58,20.52,20.52,18000.0,13.3776,13.3776,13.3386,13.3386,18000.0
2005-10-11 11:35:00,20.52,20.52,20.5,20.5,16000.0,13.3386,13.3386,13.3256,13.3256,16000.0
2005-10-11 11:40:00,20.5,20.52,20.49,20.5,20000.0,13.3256,13.3386,13.3191,13.3256,20000.0
2005-10-11 11:45:00,20.5,20.52,20.49,20.51,10000.0,13.3256,13.3386,13.3191,13.3321,10000.0
2005-10-11 11:50:00,20.51,20.51,20.48,20.48,18800.0,13.3321,13.3321,13.3126,13.3126,18800.0
2005-10-11 11:55:00,20.49,20.51,20.49,20.5,19200.0,13.3191,13.3321,13.3191,13.3256,19200.0
2005-10-11 12:00:00,20.52,20.52,20.5,20.5,9200.0,13.3386,13.3386,13.3256,13.3256,9200.0
2005-10-11 12:05:00,20.51,20.51,20.46,20.48,15600.0,13.3321,13.3321,13.2996,13.3126,15600.0
2005-10-11 12:10:00,20.48,20.48,20.45,20.46,16000.0,13.3126,13.3126,13.2931,13.2996,16000.0
2005-10-11 12:15:00,20.44,20.47,20.44,20.45,24800.0,13.2866,13.3061,13.2866,13.2931,24800.0
2005-10-11 12:20:00,20.45,20.45,20.43,20.43,14000.0,13.2931,13.2931,13.2801,13.2801,14000.0
2005-10-11 12:25:00,20.44,20.5,20.44,20.49,9600.0,13.2866,13.3256,13.2866,13.3191,9600.0
2005-10-11 12:30:00,20.5,20.5,20.48,20.48,13600.0,13.3256,13.3256,13.3126,13.3126,13600.0
2005-10-11 12:35:00,20.48,20.5,20.48,20.5,30400.0,13.3126,13.3256,13.3126,13.3256,30400.0
2005-10-11 12:40:00,20.5,20.52,20.5,20.51,32400.0,13.3256,13.3386,13.3256,13.3321,32400.0
2005-10-11 12:45:00,20.51,20.51,20.49,20.49,15600.0,13.3321,13.3321,13.3191,13.3191,15600.0
2005-10-11 12:50:00,20.5,20.5,20.47,20.47,17600.0,13.3256,13.3256,13.3061,13.3061,17600.0
2005-10-11 12:55:00,20.47,20.5,20.47,20.5,11200.0,13.3061,13.3256,13.3061,13.3256,11200.0
2005-10-11 13:00:00,20.5,20.52,20.49,20.52,12000.0,13.3256,13.3386,13.3191,13.3386,12000.0
2005-10-11 13:05:00,20.51,20.54,20.51,20.53,3600.0,13.3321,13.3516,13.3321,13.3451,3600.0
2005-10-11 13:10:00,20.53,20.56,20.52,20.55,20400.0,13.3451,13.3646,13.3386,13.3581,20400.0
2005-10-11 13:15:00,20.55,20.55,20.5,20.5,27600.0,13.3581,13.3581,13.3256,13.3256,27600.0
2005-10-11 13:20:00,20.49,20.5,20.47,20.47,30800.0,13.3191,13.3256,13.3061,13.3061,30800.0
2005-10-11 13:25:00,20.48,20.5,20.48,20.49,24000.0,13.3126,13.3256,13.3126,13.3191,24000.0
2005-10-11 13:30:00,20.49,20.49,20.45,20.45,20400.0,13.3191,13.3191,13.2931,13.2931,20400.0
2005-10-11 13:35:00,20.46,20.5,20.46,20.49,11600.0,13.2996,13.3256,13.2996,13.3191,11600.0
2005-10-11 13:40:00,20.49,20.5,20.47,20.49,15200.0,13.3191,13.3256,13.3061,13.3191,15200.0
2005-10-11 13:45:00,20.49,20.49,20.47,20.47,12400.0,13.3191,13.3191,13.3061,13.3061,12400.0
2005-10-11 13:50:00,20.47,20.47,20.45,20.45,20400.0,13.3061,13.3061,13.2931,13.2931,20400.0
2005-10-11 13:55:00,20.45,20.45,20.42,20.42,33600.0,13.2931,13.2931,13.2736,13.2736,33600.0
2005-10-11 14:00:00,20.42,20.42,20.36,20.36,73200.0,13.2736,13.2736,13.2346,13.2346,73200.0
2005-10-11 14:05:00,20.36,20.36,20.25,20.25,75200.0,13.2346,13.2346,13.1631,13.1631,75200.0
2005-10-11 14:10:00,20.28,20.36,20.25,20.33,86400.0,13.1826,13.2346,13.1631,13.2151,86400.0
2005-10-11 14:15:00,20.33,20.39,20.33,20.37,38400.0,13.2151,13.2541,13.2151,13.2411,38400.0
2005-10-11 14:20:00,20.36,20.39,20.35,20.36,39600.0,13.2346,13.2541,13.2281,13.2346,39600.0
2005-10-11 14:25:00,20.36,20.4,20.36,20.38,36400.0,13.2346,13.2606,13.2346,13.2476,36400.0
2005-10-11 14:30:00,20.38,20.38,20.34,20.34,34000.0,13.2476,13.2476,13.2216,13.2216,34000.0
2005-10-11 14:35:00,20.34,20.34,20.32,20.32,24000.0,13.2216,13.2216,13.2086,13.2086,24000.0
2005-10-11 14:40:00,20.31,20.35,20.29,20.34,32400.0,13.2021,13.2281,13.1891,13.2216,32400.0
2005-10-11 14:45:00,20.34,20.34,20.31,20.32,24000.0,13.2216,13.2216,13.2021,13.2086,24000.0
2005-10-11 14:50:00,20.32,20.35,20.31,20.31,38400.0,13.2086,13.2281,13.2021,13.2021,38400.0
2005-10-11 14:55:00,20.3,20.33,20.29,20.31,36400.0,13.1956,13.2151,13.1891,13.2021,36400.0
2005-10-11 15:00:00,20.31,20.32,20.3,20.32,39200.0,13.2021,13.2086,13.1956,13.2086,39200.0
2005-10-11 15:05:00,20.31,20.31,20.29,20.29,50800.0,13.2021,13.2021,13.1891,13.1891,50800.0
2005-10-11 15:10:00,20.29,20.3,20.28,20.29,58800.0,13.1891,13.1956,13.1826,13.1891,58800.0
2005-10-11 15:15:00,20.29,20.29,20.27,20.27,68400.0,13.1891,13.1891,13.1761,13.1761,68400.0
2005-10-11 15:20:00,20.27,20.27,20.19,20.19,76000.0,13.1761,13.1761,13.1241,13.1241,76000.0
2005-10-11 15:25:00,20.2,20.21,20.16,20.16,144400.0,13.1306,13.1371,13.1046,13.1046,144400.0
2005-10-11 15:30:00,20.16,20.17,20.13,20.16,129600.0,13.1046,13.1111,13.0851,13.1046,129600.0
2005-10-11 15:35:00,20.16,20.19,20.16,20.19,87600.0,13.1046,13.1241,13.1046,13.1241,87600.0
2005-10-11 15:40:00,20.19,20.25,20.19,20.23,52400.0,13.1241,13.1631,13.1241,13.1501,52400.0
2005-10-11 15:45:00,20.23,20.25,20.21,20.22,56800.0,13.1501,13.1631,13.1371,13.1436,56800.0
2005-10-11 15:50:00,20.23,20.25,20.2,20.21,64800.0,13.1501,13.1631,13.1306,13.1371,64800.0
2005-10-11 15:55:00,20.21,20.22,20.2,20.22,50800.0,13.1371,13.1436,13.1306,13.1436,50800.0
2005-10-12 09:30:00,20.25,20.35,20.25,20.35,33600.0,13.1631,13.2281,13.1631,13.2281,33600.0
2005-10-12 09:35:00,20.33,20.36,20.32,20.34,11600.0,13.2151,13.2346,13.2086,13.2216,11600.0
2005-10-12 09:40:00,20.34,20.34,20.29,20.32,10800.0,13.2216,13.2216,13.1891,13.2086,10800.0
2005-10-12 09:45:00,20.33,20.44,20.33,20.42,35200.0,13.2151,13.2866,13.2151,13.2736,35200.0
2005-10-12 09:50:00,20.42,20.45,20.42,20.45,17600.0,13.2736,13.2931,13.2736,13.2931,17600.0
2005-10-12 09:55:00,20.45,20.45,20.39,20.41,29200.0,13.2931,13.2931,13.2541,13.2671,29200.0
2005-10-12 10:00:00,20.41,20.42,20.38,20.38,20000.0,13.2671,13.2736,13.2476,13.2476,20000.0
2005-10-12 10:05:00,20.37,20.37,20.29,20.29,16800.0,13.2411,13.2411,13.1891,13.1891,16800.0
2005-10-12 10:10:00,20.31,20.36,20.3,20.31,11200.0,13.2021,13.2346,13.1956,13.2021,11200.0
2005-10-12 10:15:00,20.31,20.35,20.31,20.35,6400.0,13.2021,13.2281,13.2021,13.2281,6400.0
2005-10-12 10:20:00,20.35,20.35,20.23,20.25,17200.0,13.2281,13.2281,13.1501,13.1631,17200.0
2005-10-12 10:25:00,20.25,20.29,20.23,20.29,19600.0,13.1631,13.1891,13.1501,13.1891,19600.0
2005-10-12 10:30:00,20.3,20.3,20.27,20.28,9200.0,13.1956,13.1956,13.1761,13.1826,9200.0
2005-10-12 10:35:00,20.27,20.32,20.26,20.32,13200.0,13.1761,13.2086,13.1696,13.2086,13200.0
2005-10-12 10:40:00,20.32,20.32,20.28,20.28,12800.0,13.2086,13.2086,13.1826,13.1826,12800.0
2005-10-12 10:45:00,20.28,20.28,20.23,20.25,9200.0,13.1826,13.1826,13.1501,13.1631,9200.0
2005-10-12 10:50:00,20.25,20.26,20.25,20.25,46000.0,13.1631,13.1696,13.1631,13.1631,46000.0
2005-10-12 10:55:00,20.25,20.28,20.25,20.28,25600.0,13.1631,13.1826,13.1631,13.1826,25600.0
2005-10-12 11:00:00,20.28,20.29,20.27,20.27,16000.0,13.1826,13.1891,13.1761,13.1761,16000.0
2005-10-12 11:05:00,20.27,20.28,20.26,20.28,42000.0,13.1761,13.1826,13.1696,13.1826,42000.0
2005-10-12 11:10:00,20.28,20.3,20.26,20.26,28000.0,13.1826,13.1956,13.1696,13.1696,28000.0
2005-10-12 11:15:00,20.27,20.27,20.25,20.25,23200.0,13.1761,13.1761,13.1631,13.1631,23200.0
2005-10-12 11:20:00,20.25,20.25,20.25,20.25,5200.0,13.1631,13.1631,13.1631,13.1631,5200.0
2005-10-12 11:25:00,20.23,20.25,20.19,20.24,60000.0,13.1501,13.1631,13.1241,13.1566,60000.0
2005-10-12 11:30:00,20.23,20.26,20.22,20.22,21200.0,13.1501,13.1696,13.1436,13.1436,21200.0
2005-10-12 11:35:00,20.2,20.2,20.14,20.16,12800.0,13.1306,13.1306,13.0916,13.1046,12800.0
2005-10-12 11:40:00,20.16,20.16,20.15,20.15,2000.0,13.1046,13.1046,13.0981,13.0981,2000.0
2005-10-12 11:45:00,20.15,20.15,20.13,20.14,12800.0,13.0981,13.0981,13.0851,13.0916,12800.0
2005-10-12 11:50:00,20.14,20.14,20.12,20.13,16400.0,13.0916,13.0916,13.0786,13.0851,16400.0
2005-10-12 11:55:00,20.13,20.13,20.11,20.13,39200.0,13.0851,13.0851,13.0721,13.0851,39200.0
2005-10-12 12:00:00,20.12,20.13,20.1,20.13,28400.0,13.0786,13.0851,13.0656,13.0851,28400.0
2005-10-12 12:05:00,20.14,20.14,20.13,20.13,22000.0,13.0916,13.0916,13.0851,13.0851,22000.0
2005-10-12 12:10:00,20.13,20.14,20.11,20.11,46000.0,13.0851,13.0916,13.0721,13.0721,46000.0
2005-10-12 12:15:00,20.11,20.18,20.11,20.18,14800.0,13.0721,13.1176,13.0721,13.1176,14800.0
2005-10-12 12:20:00,20.16,20.16,20.15,20.15,14400.0,13.1046,13.1046,13.0981,13.0981,14400.0
2005-10-12 12:25:00,20.15,20.15,20.15,20.15,6400.0,13.0981,13.0981,13.0981,13.0981,6400.0
2005-10-12 12:30:00,20.16,20.17,20.15,20.17,6800.0,13.1046,13.1111,13.0981,13.1111,6800.0
2005-10-12 12:35:00,20.17,20.17,20.15,20.15,6000.0,13.1111,13.1111,13.0981,13.0981,6000.0
2005-10-12 12:40:00,20.16,20.18,20.15,20.18,6000.0,13.1046,13.1176,13.0981,13.1176,6000.0
2005-10-12 12:45:00,20.18,20.18,20.14,20.14,12400.0,13.1176,13.1176,13.0916,13.0916,12400.0
2005-10-12 12:50:00,20.13,20.14,20.13,20.14,11600.0,13.0851,13.0916,13.0851,13.0916,11600.0
2005-10-12 12:55:00,20.14,20.16,20.14,20.15,6000.0,13.0916,13.1046,13.0916,13.0981,6000.0
2005-10-12 13:00:00,20.16,20.16,20.13,20.13,12400.0,13.1046,13.1046,13.0851,13.0851,12400.0
2005-10-12 13:05:00,20.14,20.16,20.13,20.16,12400.0,13.0916,13.1046,13.0851,13.1046,12400.0
2005-10-12 13:10:00,20.17,20.17,20.15,20.15,13600.0,13.1111,13.1111,13.0981,13.0981,13600.0
2005-10-12 13:15:00,20.15,20.18,20.15,20.18,14000.0,13.0981,13.1176,13.0981,13.1176,14000.0
2005-10-12 13:20:00,20.18,20.2,20.18,20.19,13200.0,13.1176,13.1306,13.1176,13.1241,13200.0
2005-10-12 13:25:00,20.18,20.18,20.15,20.15,6800.0,13.1176,13.1176,13.0981,13.0981,6800.0
2005-10-12 13:30:00,20.16,20.16,20.13,20.13,10400.0,13.1046,13.1046,13.0851,13.0851,10400.0
2005-10-12 13:35:00,20.13,20.15,20.12,20.15,26800.0,13.0851,13.0981,13.0786,13.0981,26800.0
2005-10-12 13:40:00,20.13,20.13,20.11,20.12,13200.0,13.0851,13.0851,13.0721,13.0786,13200.0
2005-10-12 13:45:00,20.11,20.11,20.1,20.11,9200.0,13.0721,13.0721,13.0656,13.0721,9200.0
2005-10-12 13:50:00,20.11,20.11,20.07,20.07,6800.0,13.0721,13.0721,13.0461,13.0461,6800.0
2005-10-12 13:55:00,20.08,20.1,20.07,20.1,7200.0,13.0526,13.0656,13.0461,13.0656,7200.0
2005-10-12 14:00:00,20.1,20.1,20.06,20.1,37200.0,13.0656,13.0656,13.0396,13.0656,37200.0
2005-10-12 14:05:00,20.09,20.1,20.08,20.09,22000.0,13.0591,13.0656,13.0526,13.0591,22000.0
2005-10-12 14:10:00,20.08,20.08,20.06,20.08,59600.0,13.0526,13.0526,13.0396,13.0526,59600.0
2005-10-12 14:15:00,20.07,20.1,20.06,20.08,27200.0,13.0461,13.0656,13.0396,13.0526,27200.0
2005-10-12 14:20:00,20.08,20.08,20.04,20.05,23200.0,13.0526,13.0526,13.0266,13.0331,23200.0
2005-10-12 14:25:00,20.05,20.07,20.02,20.07,20800.0,13.0331,13.0461,13.0136,13.0461,20800.0
2005-10-12 14:30:00,20.09,20.09,20.05,20.05,12400.0,13.0591,13.0591,13.0331,13.0331,12400.0
2005-10-12 14:35:00,20.05,20.06,20.05,20.06,15600.0,13.0331,13.0396,13.0331,13.0396,15600.0
2005-10-12 14:40:00,20.05,20.09,20.05,20.08,21200.0,13.0331,13.0591,13.0331,13.0526,21200.0
2005-10-12 14:45:00,20.09,20.1,20.09,20.09,8000.0,13.0591,13.0656,13.0591,13.0591,8000.0
2005-10-12 14:50:00,20.1,20.1,20.07,20.08,7600.0,13.0656,13.0656,13.0461,13.0526,7600.0
2005-10-12 14:55:00,20.08,20.09,20.07,20.07,28000.0,13.0526,13.0591,13.0461,13.0461,28000.0
2005-10-12 15:00:00,20.07,20.08,20.05,20.08,61200.0,13.0461,13.0526,13.0331,13.0526,61200.0
2005-10-12 15:05:00,20.08,20.11,20.07,20.11,41200.0,13.0526,13.0721,13.0461,13.0721,41200.0
2005-10-12 15:10:00,20.1,20.11,20.09,20.09,36000.0,13.0656,13.0721,13.0591,13.0591,36000.0
2005-10-12 15:15:00,20.09,20.1,20.07,20.1,16800.0,13.0591,13.0656,13.0461,13.0656,16800.0
2005-10-12 15:20:00,20.1,20.1,20.07,20.1,37600.0,13.0656,13.0656,13.0461,13.0656,37600.0
2005-10-12 15:25:00,20.1,20.1,20.08,20.08,30800.0,13.0656,13.0656,13.0526,13.0526,30800.0
2005-10-12 15:30:00,20.08,20.08,20.06,20.06,55600.0,13.0526,13.0526,13.0396,13.0396,55600.0
2005-10-12 15:35:00,20.06,20.06,20.04,20.04,35600.0,13.0396,13.0396,13.0266,13.0266,35600.0
2005-10-12 15:40:00,20.05,20.07,20.04,20.07,42400.0,13.0331,13.0461,13.0266,13.0461,42400.0
2005-10-12 15:45:00,20.07,20.08,20.04,20.04,64800.0,13.0461,13.0526,13.0266,13.0266,64800.0
2005-10-12 15:50:00,20.04,20.09,20.04,20.08,77200.0,13.0266,13.0591,13.0266,13.0526,77200.0
2005-10-12 15:55:00,20.08,20.11,20.08,20.1,80000.0,13.0526,13.0721,13.0526,13.0656,80000.0
2005-10-13 09:30:00,20.05,20.09,20.05,20.09,17200.0,13.0331,13.0591,13.0331,13.0591,17200.0
2005-10-13 09:35:00,20.11,20.18,20.11,20.18,37200.0,13.0721,13.1176,13.0721,13.1176,37200.0
2005-10-13 09:40:00,20.17,20.17,20.08,20.13,13600.0,13.1111,13.1111,13.0526,13.0851,13600.0
2005-10-13 09:45:00,20.13,20.13,20.1,20.11,26000.0,13.0851,13.0851,13.0656,13.0721,26000.0
2005-10-13 09:50:00,20.11,20.16,20.1,20.14,40800.0,13.0721,13.1046,13.0656,13.0916,40800.0
2005-10-13 09:55:00,20.12,20.15,20.08,20.09,29600.0,13.0786,13.0981,13.0526,13.0591,29600.0
2005-10-13 10:00:00,20.11,20.15,20.11,20.11,26000.0,13.0721,13.0981,13.0721,13.0721,26000.0
2005-10-13 10:05:00,20.11,20.13,20.08,20.13,26800.0,13.0721,13.0851,13.0526,13.0851,26800.0
2005-10-13 10:10:00,20.13,20.13,20.07,20.09,19200.0,13.0851,13.0851,13.0461,13.0591,19200.0
2005-10-13 10:15:00,20.08,20.09,20.03,20.03,12800.0,13.0526,13.0591,13.0201,13.0201,12800.0
2005-10-13 10:20:00,20.03,20.03,19.98,20.0,60800.0,13.0201,13.0201,12.9876,13.0006,60800.0
2005-10-13 10:25:00,20.0,20.0,19.98,20.0,16800.0,13.0006,13.0006,12.9876,13.0006,16800.0
2005-10-13 10:30:00,20.0,20.0,19.97,19.97,14800.0,13.0006,13.0006,12.9811,12.9811,14800.0
2005-10-13 10:35:00,19.98,20.03,19.98,20.0,62400.0,12.9876,13.0201,12.9876,13.0006,62400.0
2005-10-13 10:40:00,20.0,20.02,19.98,20.01,40000.0,13.0006,13.0136,12.9876,13.0071,40000.0
2005-10-13 10:45:00,20.02,20.02,19.98,19.99,19600.0,13.0136,13.0136,12.9876,12.9941,19600.0
2005-10-13 10:50:00,20.01,20.02,20.0,20.02,12400.0,13.0071,13.0136,13.0006,13.0136,12400.0
2005-10-13 10:55:00,20.02,20.05,20.01,20.03,17600.0,13.0136,13.0331,13.0071,13.0201,17600.0
2005-10-13 11:00:00,20.03,20.08,20.02,20.08,136800.0,13.0201,13.0526,13.0136,13.0526,136800.0
2005-10-13 11:05:00,20.08,20.09,20.05,20.05,34000.0,13.0526,13.0591,13.0331,13.0331,34000.0
2005-10-13 11:10:00,20.05,20.07,20.05,20.05,59200.0,13.0331,13.0461,13.0331,13.0331,59200.0
2005-10-13 11:15:00,20.08,20.1,20.06,20.07,28800.0,13.0526,13.0656,13.0396,13.0461,28800.0
2005-10-13 11:20:00,20.07,20.09,20.06,20.09,38000.0,13.0461,13.0591,13.0396,13.0591,38000.0
2005-10-13 11:25:00,20.09,20.1,20.09,20.1,26400.0,13.0591,13.0656,13.0591,13.0656,26400.0
2005-10-13 11:30:00,20.08,20.08,20.08,20.08,26400.0,13.0526,13.0526,13.0526,13.0526,26400.0
2005-10-13 11:35:00,20.08,20.1,20.08,20.1,17200.0,13.0526,13.0656,13.0526,13.0656,17200.0
2005-10-13 11:40:00,20.1,20.1,20.08,20.08,28400.0,13.0656,13.0656,13.0526,13.0526,28400.0
2005-10-13 11:45:00,20.08,20.11,20.08,20.09,44400.0,13.0526,13.0721,13.0526,13.0591,44400.0
2005-10-13 11:50:00,20.08,20.09,20.08,20.08,29200.0,13.0526,13.0591,13.0526,13.0526,29200.0
2005-10-13 11:55:00,20.08,20.09,20.06,20.08,28800.0,13.0526,13.0591,13.0396,13.0526,28800.0
2005-10-13 12:00:00,20.08,20.09,20.07,20.09,14400.0,13.0526,13.0591,13.0461,13.0591,14400.0
2005-10-13 12:05:00,20.1,20.1,20.08,20.08,33600.0,13.0656,13.0656,13.0526,13.0526,33600.0
2005-10-13 12:10:00,20.09,20.11,20.08,20.11,18400.0,13.0591,13.0721,13.0526,13.0721,18400.0
2005-10-13 12:15:00,20.11,20.11,20.09,20.11,20400.0,13.0721,13.0721,13.0591,13.0721,20400.0
2005-10-13 12:20:00,20.09,20.12,20.08,20.11,28800.0,13.0591,13.0786,13.0526,13.0721,28800.0
2005-10-13 12:25:00,20.11,20.11,20.07,20.07,12800.0,13.0721,13.0721,13.0461,13.0461,12800.0
2005-10-13 12:30:00,20.07,20.11,20.07,20.11,14800.0,13.0461,13.0721,13.0461,13.0721,14800.0
2005-10-13 12:35:00,20.1,20.11,20.09,20.1,118800.0,13.0656,13.0721,13.0591,13.0656,118800.0
2005-10-13 12:40:00,20.1,20.16,20.1,20.15,30400.0,13.0656,13.1046,13.0656,13.0981,30400.0
2005-10-13 12:45:00,20.15,20.18,20.14,20.17,63200.0,13.0981,13.1176,13.0916,13.1111,63200.0
2005-10-13 12:50:00,20.17,20.17,20.1,20.11,24800.0,13.1111,13.1111,13.0656,13.0721,24800.0
2005-10-13 12:55:00,20.11,20.13,20.09,20.13,24000.0,13.0721,13.0851,13.0591,13.0851,24000.0
2005-10-13 13:00:00,20.12,20.12,20.08,20.09,26400.0,13.0786,13.0786,13.0526,13.0591,26400.0
2005-10-13 13:05:00,20.08,20.1,20.08,20.09,17200.0,13.0526,13.0656,13.0526,13.0591,17200.0
2005-10-13 13:10:00,20.09,20.1,20.09,20.1,24800.0,13.0591,13.0656,13.0591,13.0656,24800.0
2005-10-13 13:15:00,20.1,20.11,20.1,20.11,122400.0,13.0656,13.0721,13.0656,13.0721,122400.0
2005-10-13 13:20:00,20.12,20.12,20.1,20.11,18400.0,13.0786,13.0786,13.0656,13.0721,18400.0
2005-10-13 13:25:00,20.11,20.12,20.09,20.11,14000.0,13.0721,13.0786,13.0591,13.0721,14000.0
2005-10-13 13:30:00,20.11,20.11,20.09,20.1,42000.0,13.0721,13.0721,13.0591,13.0656,42000.0
2005-10-13 13:35:00,20.09,20.09,20.09,20.09,62800.0,13.0591,13.0591,13.0591,13.0591,62800.0
2005-10-13 13:40:00,20.09,20.09,20.07,20.08,52000.0,13.0591,13.0591,13.0461,13.0526,52000.0
2005-10-13 13:45:00,20.07,20.09,20.04,20.08,68000.0,13.0461,13.0591,13.0266,13.0526,68000.0
2005-10-13 13:50:00,20.08,20.11,20.08,20.11,106400.0,13.0526,13.0721,13.0526,13.0721,106400.0
2005-10-13 13:55:00,20.11,20.13,20.02,20.03,110000.0,13.0721,13.0851,13.0136,13.0201,110000.0
2005-10-13 14:00:00,20.04,20.1,20.04,20.08,20400.0,13.0266,13.0656,13.0266,13.0526,20400.0
2005-10-13 14:05:00,20.09,20.09,20.04,20.05,53600.0,13.0591,13.0591,13.0266,13.0331,53600.0
2005-10-13 14:10:00,20.05,20.05,20.03,20.03,42000.0,13.0331,13.0331,13.0201,13.0201,42000.0
2005-10-13 14:15:00,20.05,20.08,20.04,20.07,46400.0,13.0331,13.0526,13.0266,13.0461,46400.0
2005-10-13 14:20:00,20.06,20.11,20.06,20.11,50800.0,13.0396,13.0721,13.0396,13.0721,50800.0
2005-10-13 14:25:00,20.09,20.1,20.07,20.08,26400.0,13.0591,13.0656,13.0461,13.0526,26400.0
2005-10-13 14:30:00,20.08,20.11,20.07,20.1,34000.0,13.0526,13.0721,13.0461,13.0656,34000.0
2005-10-13 14:35:00,20.1,20.16,20.1,20.13,704400.0,13.0656,13.1046,13.0656,13.0851,704400.0
2005-10-13 14:40:00,20.13,20.15,20.12,20.12,58000.0,13.0851,13.0981,13.0786,13.0786,58000.0
2005-10-13 14:45:00,20.11,20.11,20.08,20.08,102000.0,13.0721,13.0721,13.0526,13.0526,102000.0
2005-10-13 14:50:00,20.08,20.1,20.08,20.09,43600.0,13.0526,13.0656,13.0526,13.0591,43600.0
2005-10-13 14:55:00,20.09,20.09,20.07,20.07,44000.0,13.0591,13.0591,13.0461,13.0461,44000.0
2005-10-13 15:00:00,20.07,20.13,20.05,20.13,39200.0,13.0461,13.0851,13.0331,13.0851,39200.0
2005-10-13 15:05:00,20.13,20.13,20.08,20.1,92400.0,13.0851,13.0851,13.0526,13.0656,92400.0
2005-10-13 15:10:00,20.1,20.11,20.08,20.09,46800.0,13.0656,13.0721,13.0526,13.0591,46800.0
2005-10-13 15:15:00,20.09,20.1,20.08,20.09,66400.0,13.0591,13.0656,13.0526,13.0591,66400.0
2005-10-13 15:20:00,20.09,20.09,20.07,20.08,80400.0,13.0591,13.0591,13.0461,13.0526,80400.0
2005-10-13 15:25:00,20.08,20.09,20.06,20.08,38400.0,13.0526,13.0591,13.0396,13.0526,38400.0
2005-10-13 15:30:00,20.07,20.08,20.06,20.06,73600.0,13.0461,13.0526,13.0396,13.0396,73600.0
2005-10-13 15:35:00,20.06,20.08,20.05,20.08,40400.0,13.0396,13.0526,13.0331,13.0526,40400.0
2005-10-13 15:40:00,20.08,20.09,20.07,20.07,50400.0,13.0526,13.0591,13.0461,13.0461,50400.0
2005-10-13 15:45:00,20.07,20.15,20.07,20.13,62400.0,13.0461,13.0981,13.0461,13.0851,62400.0
2005-10-13 15:50:00,20.13,20.16,20.11,20.11,78000.0,13.0851,13.1046,13.0721,13.0721,78000.0
2005-10-13 15:55:00,20.11,20.11,20.09,20.11,41200.0,13.0721,13.0721,13.0591,13.0721,41200.0
2005-10-14 09:30:00,20.19,20.23,20.16,20.18,34800.0,13.1241,13.1501,13.1046,13.1176,34800.0
2005-10-14 09:35:00,20.16,20.25,20.15,20.18,10800.0,13.1046,13.1631,13.0981,13.1176,10800.0
2005-10-14 09:40:00,20.25,20.25,20.18,20.23,12400.0,13.1631,13.1631,13.1176,13.1501,12400.0
2005-10-14 09:45:00,20.27,20.27,20.19,20.19,19600.0,13.1761,13.1761,13.1241,13.1241,19600.0
2005-10-14 09:50:00,20.19,20.27,20.18,20.26,47600.0,13.1241,13.1761,13.1176,13.1696,47600.0
2005-10-14 09:55:00,20.27,20.32,20.25,20.32,24800.0,13.1761,13.2086,13.1631,13.2086,24800.0
2005-10-14 10:00:00,20.28,20.41,20.28,20.36,55600.0,13.1826,13.2671,13.1826,13.2346,55600.0
2005-10-14 10:05:00,20.37,20.37,20.28,20.28,23600.0,13.2411,13.2411,13.1826,13.1826,23600.0
2005-10-14 10:10:00,20.3,20.3,20.18,20.25,39600.0,13.1956,13.1956,13.1176,13.1631,39600.0
2005-10-14 10:15:00,20.25,20.25,20.18,20.22,33200.0,13.1631,13.1631,13.1176,13.1436,33200.0
2005-10-14 10:20:00,20.22,20.24,20.22,20.22,18800.0,13.1436,13.1566,13.1436,13.1436,18800.0
2005-10-14 10:25:00,20.23,20.23,20.21,20.21,9600.0,13.1501,13.1501,13.1371,13.1371,9600.0
2005-10-14 10:30:00,20.21,20.26,20.2,20.25,33200.0,13.1371,13.1696,13.1306,13.1631,33200.0
2005-10-14 10:35:00,20.25,20.28,20.24,20.28,32400.0,13.1631,13.1826,13.1566,13.1826,32400.0
2005-10-14 10:40:00,20.28,20.28,20.25,20.26,17200.0,13.1826,13.1826,13.1631,13.1696,17200.0
2005-10-14 10:45:00,20.26,20.27,20.25,20.27,8800.0,13.1696,13.1761,13.1631,13.1761,8800.0
2005-10-14 10:50:00,20.27,20.37,20.27,20.37,54400.0,13.1761,13.2411,13.1761,13.2411,54400.0
2005-10-14 10:55:00,20.36,20.37,20.28,20.3,31600.0,13.2346,13.2411,13.1826,13.1956,31600.0
2005-10-14 11:00:00,20.3,20.3,20.27,20.29,25200.0,13.1956,13.1956,13.1761,13.1891,25200.0
2005-10-14 11:05:00,20.27,20.3,20.27,20.3,16800.0,13.1761,13.1956,13.1761,13.1956,16800.0
2005-10-14 11:10:00,20.29,20.29,20.26,20.27,14400.0,13.1891,13.1891,13.1696,13.1761,14400.0
2005-10-14 11:15:00,20.28,20.31,20.27,20.31,17200.0,13.1826,13.2021,13.1761,13.2021,17200.0
2005-10-14 11:20:00,20.33,20.33,20.31,20.31,20000.0,13.2151,13.2151,13.2021,13.2021,20000.0
2005-10-14 11:25:00,20.3,20.31,20.28,20.31,8800.0,13.1956,13.2021,13.1826,13.2021,8800.0
2005-10-14 11:30:00,20.31,20.32,20.29,20.3,12000.0,13.2021,13.2086,13.1891,13.1956,12000.0
2005-10-14 11:35:00,20.29,20.3,20.29,20.3,33200.0,13.1891,13.1956,13.1891,13.1956,33200.0
2005-10-14 11:40:00,20.29,20.29,20.29,20.29,22000.0,13.1891,13.1891,13.1891,13.1891,22000.0
2005-10-14 11:45:00,20.29,20.33,20.29,20.33,26000.0,13.1891,13.2151,13.1891,13.2151,26000.0
2005-10-14 11:50:00,20.34,20.39,20.34,20.38,23600.0,13.2216,13.2541,13.2216,13.2476,23600.0
2005-10-14 11:55:00,20.39,20.41,20.39,20.41,18000.0,13.2541,13.2671,13.2541,13.2671,18000.0
2005-10-14 12:00:00,20.39,20.4,20.39,20.39,16000.0,13.2541,13.2606,13.2541,13.2541,16000.0
2005-10-14 12:05:00,20.39,20.45,20.39,20.43,19600.0,13.2541,13.2931,13.2541,13.2801,19600.0
2005-10-14 12:10:00,20.45,20.47,20.45,20.46,24800.0,13.2931,13.3061,13.2931,13.2996,24800.0
2005-10-14 12:15:00,20.46,20.46,20.46,20.46,22800.0,13.2996,13.2996,13.2996,13.2996,22800.0
2005-10-14 12:20:00,20.46,20.46,20.45,20.45,31200.0,13.2996,13.2996,13.2931,13.2931,31200.0
2005-10-14 12:25:00,20.45,20.45,20.45,20.45,20400.0,13.2931,13.2931,13.2931,13.2931,20400.0
2005-10-14 12:30:00,20.45,20.45,20.43,20.43,33200.0,13.2931,13.2931,13.2801,13.2801,33200.0
2005-10-14 12:35:00,20.43,20.43,20.42,20.42,48800.0,13.2801,13.2801,13.2736,13.2736,48800.0
2005-10-14 12:40:00,20.42,20.43,20.37,20.37,34400.0,13.2736,13.2801,13.2411,13.2411,34400.0
2005-10-14 12:45:00,20.36,20.37,20.36,20.36,12800.0,13.2346,13.2411,13.2346,13.2346,12800.0
2005-10-14 12:50:00,20.35,20.36,20.29,20.31,37200.0,13.2281,13.2346,13.1891,13.2021,37200.0
2005-10-14 12:55:00,20.31,20.32,20.28,20.3,22400.0,13.2021,13.2086,13.1826,13.1956,22400.0
2005-10-14 13:00:00,20.3,20.34,20.3,20.32,10400.0,13.1956,13.2216,13.1956,13.2086,10400.0
2005-10-14 13:05:00,20.31,20.31,20.28,20.3,21200.0,13.2021,13.2021,13.1826,13.1956,21200.0
2005-10-14 13:10:00,20.29,20.31,20.29,20.31,18400.0,13.1891,13.2021,13.1891,13.2021,18400.0
2005-10-14 13:15:00,20.31,20.31,20.29,20.31,19600.0,13.2021,13.2021,13.1891,13.2021,19600.0
2005-10-14 13:20:00,20.32,20.36,20.32,20.35,15600.0,13.2086,13.2346,13.2086,13.2281,15600.0
2005-10-14 13:25:00,20.33,20.35,20.33,20.35,26400.0,13.2151,13.2281,13.2151,13.2281,26400.0
2005-10-14 13:30:00,20.35,20.36,20.34,20.34,4800.0,13.2281,13.2346,13.2216,13.2216,4800.0
2005-10-14 13:35:00,20.35,20.37,20.34,20.37,15600.0,13.2281,13.2411,13.2216,13.2411,15600.0
2005-10-14 13:40:00,20.37,20.38,20.36,20.36,22400.0,13.2411,13.2476,13.2346,13.2346,22400.0
2005-10-14 13:45:00,20.36,20.39,20.36,20.39,20000.0,13.2346,13.2541,13.2346,13.2541,20000.0
2005-10-14 13:50:00,20.39,20.42,20.39,20.41,23600.0,13.2541,13.2736,13.2541,13.2671,23600.0
2005-10-14 13:55:00,20.41,20.46,20.41,20.45,19200.0,13.2671,13.2996,13.2671,13.2931,19200.0
2005-10-14 14:00:00,20.45,20.45,20.4,20.41,24400.0,13.2931,13.2931,13.2606,13.2671,24400.0
2005-10-14 14:05:00,20.41,20.41,20.37,20.4,12000.0,13.2671,13.2671,13.2411,13.2606,12000.0
2005-10-14 14:10:00,20.38,20.4,20.38,20.39,26000.0,13.2476,13.2606,13.2476,13.2541,26000.0
2005-10-14 14:15:00,20.39,20.39,20.37,20.37,11600.0,13.2541,13.2541,13.2411,13.2411,11600.0
2005-10-14 14:20:00,20.37,20.37,20.37,20.37,8400.0,13.2411,13.2411,13.2411,13.2411,8400.0
2005-10-14 14:25:00,20.37,20.37,20.37,20.37,3600.0,13.2411,13.2411,13.2411,13.2411,3600.0
2005-10-14 14:30:00,20.38,20.39,20.38,20.38,33600.0,13.2476,13.2541,13.2476,13.2476,33600.0
2005-10-14 14:35:00,20.38,20.39,20.38,20.38,38800.0,13.2476,13.2541,13.2476,13.2476,38800.0
2005-10-14 14:40:00,20.37,20.38,20.36,20.36,14400.0,13.2411,13.2476,13.2346,13.2346,14400.0
2005-10-14 14:45:00,20.36,20.37,20.36,20.37,7200.0,13.2346,13.2411,13.2346,13.2411,7200.0
2005-10-14 14:50:00,20.37,20.42,20.37,20.4,67200.0,13.2411,13.2736,13.2411,13.2606,67200.0
2005-10-14 14:55:00,20.39,20.4,20.38,20.39,12000.0,13.2541,13.2606,13.2476,13.2541,12000.0
2005-10-14 15:00:00,20.39,20.41,20.39,20.41,43200.0,13.2541,13.2671,13.2541,13.2671,43200.0
2005-10-14 15:05:00,20.41,20.42,20.4,20.41,29200.0,13.2671,13.2736,13.2606,13.2671,29200.0
2005-10-14 15:10:00,20.41,20.41,20.39,20.4,7600.0,13.2671,13.2671,13.2541,13.2606,7600.0
2005-10-14 15:15:00,20.4,20.4,20.4,20.4,4800.0,13.2606,13.2606,13.2606,13.2606,4800.0
2005-10-14 15:20:00,20.4,20.41,20.39,20.41,37200.0,13.2606,13.2671,13.2541,13.2671,37200.0
2005-10-14 15:25:00,20.41,20.42,20.39,20.4,39600.0,13.2671,13.2736,13.2541,13.2606,39600.0
2005-10-14 15:30:00,20.4,20.4,20.37,20.38,29200.0,13.2606,13.2606,13.2411,13.2476,29200.0
2005-10-14 15:35:00,20.39,20.41,20.39,20.4,74800.0,13.2541,13.2671,13.2541,13.2606,74800.0
2005-10-14 15:40:00,20.4,20.4,20.36,20.36,46400.0,13.2606,13.2606,13.2346,13.2346,46400.0
2005-10-14 15:45:00,20.36,20.37,20.36,20.37,66400.0,13.2346,13.2411,13.2346,13.2411,66400.0
2005-10-14 15:50:00,20.37,20.38,20.37,20.37,65200.0,13.2411,13.2476,13.2411,13.2411,65200.0
2005-10-14 15:55:00,20.37,20.37,20.35,20.36,98400.0,13.2411,13.2411,13.2281,13.2346,98400.0
2005-10-17 09:30:00,20.44,20.47,20.39,20.4,52000.0,13.2866,13.3061,13.2541,13.2606,52000.0
2005-10-17 09:35:00,20.41,20.51,20.4,20.51,30400.0,13.2671,13.3321,13.2606,13.3321,30400.0
2005-10-17 09:40:00,20.51,20.58,20.51,20.56,13600.0,13.3321,13.3776,13.3321,13.3646,13600.0
2005-10-17 09:45:00,20.54,20.54,20.48,20.48,15200.0,13.3516,13.3516,13.3126,13.3126,15200.0
2005-10-17 09:50:00,20.46,20.5,20.44,20.48,9200.0,13.2996,13.3256,13.2866,13.3126,9200.0
2005-10-17 09:55:00,20.49,20.5,20.48,20.5,4000.0,13.3191,13.3256,13.3126,13.3256,4000.0
2005-10-17 10:00:00,20.5,20.53,20.46,20.46,29600.0,13.3256,13.3451,13.2996,13.2996,29600.0
2005-10-17 10:05:00,20.48,20.52,20.48,20.5,47600.0,13.3126,13.3386,13.3126,13.3256,47600.0
2005-10-17 10:10:00,20.5,20.5,20.47,20.5,10000.0,13.3256,13.3256,13.3061,13.3256,10000.0
2005-10-17 10:15:00,20.48,20.49,20.47,20.48,15600.0,13.3126,13.3191,13.3061,13.3126,15600.0
2005-10-17 10:20:00,20.48,20.54,20.48,20.5,16400.0,13.3126,13.3516,13.3126,13.3256,16400.0
2005-10-17 10:25:00,20.47,20.47,20.47,20.47,1200.0,13.3061,13.3061,13.3061,13.3061,1200.0
2005-10-17 10:30:00,20.47,20.47,20.47,20.47,1200.0,13.3061,13.3061,13.3061,13.3061,1200.0
2005-10-17 10:35:00,20.46,20.46,20.43,20.43,8000.0,13.2996,13.2996,13.2801,13.2801,8000.0
2005-10-17 10:40:00,20.43,20.43,20.39,20.41,16000.0,13.2801,13.2801,13.2541,13.2671,16000.0
2005-10-17 10:45:00,20.41,20.41,20.4,20.4,9200.0,13.2671,13.2671,13.2606,13.2606,9200.0
2005-10-17 10:50:00,20.4,20.4,20.33,20.33,34400.0,13.2606,13.2606,13.2151,13.2151,34400.0
2005-10-17 10:55:00,20.32,20.34,20.31,20.34,8400.0,13.2086,13.2216,13.2021,13.2216,8400.0
2005-10-17 11:00:00,20.34,20.36,20.34,20.36,15200.0,13.2216,13.2346,13.2216,13.2346,15200.0
2005-10-17 11:05:00,20.37,20.39,20.36,20.39,13200.0,13.2411,13.2541,13.2346,13.2541,13200.0
2005-10-17 11:10:00,20.39,20.39,20.36,20.36,2000.0,13.2541,13.2541,13.2346,13.2346,2000.0
2005-10-17 11:15:00,20.37,20.38,20.36,20.36,5200.0,13.2411,13.2476,13.2346,13.2346,5200.0
2005-10-17 11:20:00,20.36,20.38,20.34,20.35,6800.0,13.2346,13.2476,13.2216,13.2281,6800.0
2005-10-17 11:25:00,20.33,20.34,20.33,20.34,6400.0,13.2151,13.2216,13.2151,13.2216,6400.0
2005-10-17 11:30:00,20.34,20.34,20.32,20.33,10000.0,13.2216,13.2216,13.2086,13.2151,10000.0
2005-10-17 11:35:00,20.33,20.34,20.33,20.33,9200.0,13.2151,13.2216,13.2151,13.2151,9200.0
2005-10-17 11:40:00,20.33,20.33,20.31,20.33,16000.0,13.2151,13.2151,13.2021,13.2151,16000.0
2005-10-17 11:45:00,20.33,20.36,20.32,20.36,11200.0,13.2151,13.2346,13.2086,13.2346,11200.0
2005-10-17 11:50:00,20.36,20.38,20.34,20.34,49200.0,13.2346,13.2476,13.2216,13.2216,49200.0
2005-10-17 11:55:00,20.35,20.36,20.34,20.35,41600.0,13.2281,13.2346,13.2216,13.2281,41600.0
2005-10-17 12:00:00,20.35,20.36,20.35,20.36,8400.0,13.2281,13.2346,13.2281,13.2346,8400.0
2005-10-17 12:05:00,20.35,20.37,20.35,20.35,26400.0,13.2281,13.2411,13.2281,13.2281,26400.0
2005-10-17 12:10:00,20.35,20.35,20.35,20.35,13200.0,13.2281,13.2281,13.2281,13.2281,13200.0
2005-10-17 12:15:00,20.35,20.36,20.34,20.36,23200.0,13.2281,13.2346,13.2216,13.2346,23200.0
2005-10-17 12:20:00,20.36,20.37,20.35,20.35,5600.0,13.2346,13.2411,13.2281,13.2281,5600.0
2005-10-17 12:25:00,20.36,20.36,20.35,20.36,1200.0,13.2346,13.2346,13.2281,13.2346,1200.0
2005-10-17 12:30:00,20.35,20.35,20.35,20.35,1200.0,13.2281,13.2281,13.2281,13.2281,1200.0
2005-10-17 12:35:00,20.35,20.35,20.35,20.35,5600.0,13.2281,13.2281,13.2281,13.2281,5600.0
2005-10-17 12:40:00,20.34,20.34,20.3,20.3,12000.0,13.2216,13.2216,13.1956,13.1956,12000.0
2005-10-17 12:45:00,20.3,20.3,20.29,20.29,25200.0,13.1956,13.1956,13.1891,13.1891,25200.0
2005-10-17 12:50:00,20.29,20.29,20.29,20.29,6000.0,13.1891,13.1891,13.1891,13.1891,6000.0
2005-10-17 12:55:00,20.28,20.28,20.28,20.28,2000.0,13.1826,13.1826,13.1826,13.1826,2000.0
2005-10-17 13:00:00,20.26,20.28,20.26,20.27,6400.0,13.1696,13.1826,13.1696,13.1761,6400.0
2005-10-17 13:05:00,20.28,20.28,20.26,20.27,5200.0,13.1826,13.1826,13.1696,13.1761,5200.0
2005-10-17 13:10:00,20.27,20.27,20.27,20.27,0.0,13.1761,13.1761,13.1761,13.1761,0.0
2005-10-17 13:15:00,20.26,20.26,20.26,20.26,4000.0,13.1696,13.1696,13.1696,13.1696,4000.0
2005-10-17 13:20:00,20.26,20.29,20.26,20.29,8400.0,13.1696,13.1891,13.1696,13.1891,8400.0
2005-10-17 13:25:00,20.28,20.31,20.28,20.3,6800.0,13.1826,13.2021,13.1826,13.1956,6800.0
2005-10-17 13:30:00,20.3,20.3,20.3,20.3,2000.0,13.1956,13.1956,13.1956,13.1956,2000.0
2005-10-17 13:35:00,20.3,20.3,20.3,20.3,6000.0,13.1956,13.1956,13.1956,13.1956,6000.0
2005-10-17 13:40:00,20.3,20.33,20.3,20.33,18000.0,13.1956,13.2151,13.1956,13.2151,18000.0
2005-10-17 13:45:00,20.33,20.36,20.33,20.36,40400.0,13.2151,13.2346,13.2151,13.2346,40400.0
2005-10-17 13:50:00,20.37,20.38,20.37,20.37,10400.0,13.2411,13.2476,13.2411,13.2411,10400.0
2005-10-17 13:55:00,20.35,20.36,20.35,20.36,1600.0,13.2281,13.2346,13.2281,13.2346,1600.0
2005-10-17 14:00:00,20.36,20.36,20.34,20.35,25600.0,13.2346,13.2346,13.2216,13.2281,25600.0
2005-10-17 14:05:00,20.35,20.36,20.35,20.35,3600.0,13.2281,13.2346,13.2281,13.2281,3600.0
2005-10-17 14:10:00,20.35,20.35,20.35,20.35,3600.0,13.2281,13.2281,13.2281,13.2281,3600.0
2005-10-17 14:15:00,20.35,20.35,20.35,20.35,10800.0,13.2281,13.2281,13.2281,13.2281,10800.0
2005-10-17 14:20:00,20.35,20.35,20.33,20.33,18800.0,13.2281,13.2281,13.2151,13.2151,18800.0
2005-10-17 14:25:00,20.33,20.34,20.33,20.33,15200.0,13.2151,13.2216,13.2151,13.2151,15200.0
2005-10-17 14:30:00,20.33,20.33,20.3,20.31,5600.0,13.2151,13.2151,13.1956,13.2021,5600.0
2005-10-17 14:35:00,20.31,20.34,20.31,20.33,17200.0,13.2021,13.2216,13.2021,13.2151,17200.0
2005-10-17 14:40:00,20.35,20.36,20.33,20.33,21200.0,13.2281,13.2346,13.2151,13.2151,21200.0
2005-10-17 14:45:00,20.35,20.35,20.31,20.31,12000.0,13.2281,13.2281,13.2021,13.2021,12000.0
2005-10-17 14:50:00,20.31,20.33,20.31,20.33,8000.0,13.2021,13.2151,13.2021,13.2151,8000.0
2005-10-17 14:55:00,20.33,20.33,20.31,20.33,17200.0,13.2151,13.2151,13.2021,13.2151,17200.0
2005-10-17 15:00:00,20.34,20.36,20.33,20.36,49200.0,13.2216,13.2346,13.2151,13.2346,49200.0
2005-10-17 15:05:00,20.35,20.36,20.35,20.35,10800.0,13.2281,13.2346,13.2281,13.2281,10800.0
2005-10-17 15:10:00,20.36,20.36,20.35,20.35,18000.0,13.2346,13.2346,13.2281,13.2281,18000.0
2005-10-17 15:15:00,20.34,20.36,20.33,20.34,49200.0,13.2216,13.2346,13.2151,13.2216,49200.0
2005-10-17 15:20:00,20.35,20.36,20.34,20.36,21600.0,13.2281,13.2346,13.2216,13.2346,21600.0
2005-10-17 15:25:00,20.36,20.41,20.36,20.4,18800.0,13.2346,13.2671,13.2346,13.2606,18800.0
2005-10-17 15:30:00,20.41,20.45,20.41,20.43,22800.0,13.2671,13.2931,13.2671,13.2801,22800.0
2005-10-17 15:35:00,20.43,20.47,20.41,20.43,42400.0,13.2801,13.3061,13.2671,13.2801,42400.0
2005-10-17 15:40:00,20.43,20.44,20.42,20.43,33600.0,13.2801,13.2866,13.2736,13.2801,33600.0
2005-10-17 15:45:00,20.43,20.45,20.38,20.38,39200.0,13.2801,13.2931,13.2476,13.2476,39200.0
2005-10-17 15:50:00,20.38,20.38,20.36,20.38,43200.0,13.2476,13.2476,13.2346,13.2476,43200.0
2005-10-17 15:55:00,20.38,20.38,20.37,20.37,44400.0,13.2476,13.2476,13.2411,13.2411,44400.0
2005-10-18 09:30:00,20.28,20.29,20.26,20.26,14400.0,13.1826,13.1891,13.1696,13.1696,14400.0
2005-10-18 09:35:00,20.25,20.33,20.25,20.3,39200.0,13.1631,13.2151,13.1631,13.1956,39200.0
2005-10-18 09:40:00,20.3,20.3,20.24,20.3,19200.0,13.1956,13.1956,13.1566,13.1956,19200.0
2005-10-18 09:45:00,20.27,20.27,20.21,20.21,12400.0,13.1761,13.1761,13.1371,13.1371,12400.0
2005-10-18 09:50:00,20.22,20.28,20.2,20.25,34800.0,13.1436,13.1826,13.1306,13.1631,34800.0
2005-10-18 09:55:00,20.26,20.26,20.2,20.21,10400.0,13.1696,13.1696,13.1306,13.1371,10400.0
2005-10-18 10:00:00,20.23,20.27,20.18,20.23,24000.0,13.1501,13.1761,13.1176,13.1501,24000.0
2005-10-18 10:05:00,20.22,20.26,20.22,20.26,24000.0,13.1436,13.1696,13.1436,13.1696,24000.0
2005-10-18 10:10:00,20.25,20.28,20.25,20.25,30800.0,13.1631,13.1826,13.1631,13.1631,30800.0
2005-10-18 10:15:00,20.25,20.29,20.25,20.27,17200.0,13.1631,13.1891,13.1631,13.1761,17200.0
2005-10-18 10:20:00,20.29,20.33,20.24,20.26,26000.0,13.1891,13.2151,13.1566,13.1696,26000.0
2005-10-18 10:25:00,20.25,20.27,20.24,20.25,12000.0,13.1631,13.1761,13.1566,13.1631,12000.0
2005-10-18 10:30:00,20.22,20.28,20.22,20.26,19200.0,13.1436,13.1826,13.1436,13.1696,19200.0
2005-10-18 10:35:00,20.26,20.31,20.25,20.31,18400.0,13.1696,13.2021,13.1631,13.2021,18400.0
2005-10-18 10:40:00,20.3,20.31,20.29,20.31,8000.0,13.1956,13.2021,13.1891,13.2021,8000.0
2005-10-18 10:45:00,20.31,20.35,20.31,20.34,21600.0,13.2021,13.2281,13.2021,13.2216,21600.0
2005-10-18 10:50:00,20.35,20.4,20.35,20.38,24800.0,13.2281,13.2606,13.2281,13.2476,24800.0
2005-10-18 10:55:00,20.39,20.39,20.36,20.37,18000.0,13.2541,13.2541,13.2346,13.2411,18000.0
2005-10-18 11:00:00,20.37,20.37,20.34,20.34,51200.0,13.2411,13.2411,13.2216,13.2216,51200.0
2005-10-18 11:05:00,20.34,20.34,20.31,20.31,20400.0,13.2216,13.2216,13.2021,13.2021,20400.0
2005-10-18 11:10:00,20.31,20.31,20.29,20.29,11600.0,13.2021,13.2021,13.1891,13.1891,11600.0
2005-10-18 11:15:00,20.28,20.3,20.28,20.28,19200.0,13.1826,13.1956,13.1826,13.1826,19200.0
2005-10-18 11:20:00,20.28,20.28,20.27,20.27,11600.0,13.1826,13.1826,13.1761,13.1761,11600.0
2005-10-18 11:25:00,20.27,20.27,20.25,20.26,24000.0,13.1761,13.1761,13.1631,13.1696,24000.0
2005-10-18 11:30:00,20.26,20.28,20.26,20.28,31200.0,13.1696,13.1826,13.1696,13.1826,31200.0
2005-10-18 11:35:00,20.27,20.27,20.24,20.26,30400.0,13.1761,13.1761,13.1566,13.1696,30400.0
2005-10-18 11:40:00,20.27,20.28,20.26,20.28,5600.0,13.1761,13.1826,13.1696,13.1826,5600.0
2005-10-18 11:45:00,20.28,20.31,20.28,20.31,25600.0,13.1826,13.2021,13.1826,13.2021,25600.0
2005-10-18 11:50:00,20.31,20.31,20.29,20.29,15200.0,13.2021,13.2021,13.1891,13.1891,15200.0
2005-10-18 11:55:00,20.28,20.28,20.27,20.28,8400.0,13.1826,13.1826,13.1761,13.1826,8400.0
2005-10-18 12:00:00,20.28,20.29,20.28,20.29,4000.0,13.1826,13.1891,13.1826,13.1891,4000.0
2005-10-18 12:05:00,20.29,20.31,20.29,20.3,9200.0,13.1891,13.2021,13.1891,13.1956,9200.0
2005-10-18 12:10:00,20.3,20.31,20.29,20.31,8000.0,13.1956,13.2021,13.1891,13.2021,8000.0
2005-10-18 12:15:00,20.3,20.31,20.3,20.31,5200.0,13.1956,13.2021,13.1956,13.2021,5200.0
2005-10-18 12:20:00,20.3,20.31,20.29,20.29,6800.0,13.1956,13.2021,13.1891,13.1891,6800.0
2005-10-18 12:25:00,20.29,20.3,20.27,20.27,12000.0,13.1891,13.1956,13.1761,13.1761,12000.0
2005-10-18 12:30:00,20.27,20.28,20.27,20.27,5600.0,13.1761,13.1826,13.1761,13.1761,5600.0
2005-10-18 12:35:00,20.26,20.27,20.26,20.26,11200.0,13.1696,13.1761,13.1696,13.1696,11200.0
2005-10-18 12:40:00,20.25,20.25,20.25,20.25,9600.0,13.1631,13.1631,13.1631,13.1631,9600.0
2005-10-18 12:45:00,20.25,20.25,20.24,20.24,6800.0,13.1631,13.1631,13.1566,13.1566,6800.0
2005-10-18 12:50:00,20.23,20.23,20.23,20.23,9600.0,13.1501,13.1501,13.1501,13.1501,9600.0
2005-10-18 12:55:00,20.23,20.23,20.2,20.21,22400.0,13.1501,13.1501,13.1306,13.1371,22400.0
2005-10-18 13:00:00,20.21,20.22,20.21,20.22,8000.0,13.1371,13.1436,13.1371,13.1436,8000.0
2005-10-18 13:05:00,20.22,20.22,20.19,20.2,25600.0,13.1436,13.1436,13.1241,13.1306,25600.0
2005-10-18 13:10:00,20.2,20.21,20.19,20.2,11200.0,13.1306,13.1371,13.1241,13.1306,11200.0
2005-10-18 13:15:00,20.2,20.2,20.15,20.15,16400.0,13.1306,13.1306,13.0981,13.0981,16400.0
2005-10-18 13:20:00,20.16,20.16,20.13,20.14,15600.0,13.1046,13.1046,13.0851,13.0916,15600.0
2005-10-18 13:25:00,20.14,20.16,20.13,20.16,8800.0,13.0916,13.1046,13.0851,13.1046,8800.0
2005-10-18 13:30:00,20.15,20.15,20.1,20.11,24400.0,13.0981,13.0981,13.0656,13.0721,24400.0
2005-10-18 13:35:00,20.1,20.11,20.09,20.11,9600.0,13.0656,13.0721,13.0591,13.0721,9600.0
2005-10-18 13:40:00,20.11,20.11,20.07,20.08,46400.0,13.0721,13.0721,13.0461,13.0526,46400.0
2005-10-18 13:45:00,20.08,20.09,20.08,20.09,4000.0,13.0526,13.0591,13.0526,13.0591,4000.0
2005-10-18 13:50:00,20.07,20.08,20.03,20.04,44000.0,13.0461,13.0526,13.0201,13.0266,44000.0
2005-10-18 13:55:00,20.04,20.09,20.04,20.09,15200.0,13.0266,13.0591,13.0266,13.0591,15200.0
2005-10-18 14:00:00,20.09,20.1,20.08,20.1,9600.0,13.0591,13.0656,13.0526,13.0656,9600.0
2005-10-18 14:05:00,20.1,20.13,20.1,20.11,18400.0,13.0656,13.0851,13.0656,13.0721,18400.0
2005-10-18 14:10:00,20.11,20.11,20.1,20.1,13200.0,13.0721,13.0721,13.0656,13.0656,13200.0
2005-10-18 14:15:00,20.1,20.1,20.08,20.09,25200.0,13.0656,13.0656,13.0526,13.0591,25200.0
2005-10-18 14:20:00,20.09,20.11,20.08,20.11,12400.0,13.0591,13.0721,13.0526,13.0721,12400.0
2005-10-18 14:25:00,20.11,20.14,20.11,20.14,34000.0,13.0721,13.0916,13.0721,13.0916,34000.0
2005-10-18 14:30:00,20.12,20.14,20.12,20.14,11200.0,13.0786,13.0916,13.0786,13.0916,11200.0
2005-10-18 14:35:00,20.14,20.15,20.13,20.14,42400.0,13.0916,13.0981,13.0851,13.0916,42400.0
2005-10-18 14:40:00,20.14,20.15,20.12,20.12,31200.0,13.0916,13.0981,13.0786,13.0786,31200.0
2005-10-18 14:45:00,20.12,20.15,20.12,20.14,24800.0,13.0786,13.0981,13.0786,13.0916,24800.0
2005-10-18 14:50:00,20.14,20.14,20.13,20.13,83600.0,13.0916,13.0916,13.0851,13.0851,83600.0
2005-10-18 14:55:00,20.13,20.14,20.11,20.13,32000.0,13.0851,13.0916,13.0721,13.0851,32000.0
2005-10-18 15:00:00,20.12,20.13,20.12,20.12,10400.0,13.0786,13.0851,13.0786,13.0786,10400.0
2005-10-18 15:05:00,20.12,20.13,20.12,20.13,23200.0,13.0786,13.0851,13.0786,13.0851,23200.0
2005-10-18 15:10:00,20.13,20.13,20.13,20.13,34000.0,13.0851,13.0851,13.0851,13.0851,34000.0
2005-10-18 15:15:00,20.13,20.17,20.13,20.16,40800.0,13.0851,13.1111,13.0851,13.1046,40800.0
2005-10-18 15:20:00,20.16,20.18,20.16,20.18,30800.0,13.1046,13.1176,13.1046,13.1176,30800.0
2005-10-18 15:25:00,20.18,20.19,20.18,20.18,74400.0,13.1176,13.1241,13.1176,13.1176,74400.0
2005-10-18 15:30:00,20.19,20.2,20.19,20.19,34000.0,13.1241,13.1306,13.1241,13.1241,34000.0
2005-10-18 15:35:00,20.19,20.19,20.16,20.17,27200.0,13.1241,13.1241,13.1046,13.1111,27200.0
2005-10-18 15:40:00,20.17,20.18,20.16,20.18,35200.0,13.1111,13.1176,13.1046,13.1176,35200.0
2005-10-18 15:45:00,20.18,20.19,20.18,20.18,41200.0,13.1176,13.1241,13.1176,13.1176,41200.0
2005-10-18 15:50:00,20.18,20.19,20.15,20.15,36400.0,13.1176,13.1241,13.0981,13.0981,36400.0
2005-10-18 15:55:00,20.15,20.17,20.15,20.15,54400.0,13.0981,13.1111,13.0981,13.0981,54400.0
2005-10-19 09:30:00,20.16,20.16,20.1,20.1,40800.0,13.1046,13.1046,13.0656,13.0656,40800.0
2005-10-19 09:35:00,20.05,20.05,19.99,19.99,25200.0,13.0331,13.0331,12.9941,12.9941,25200.0
2005-10-19 09:40:00,19.99,19.99,19.99,19.99,4800.0,12.9941,12.9941,12.9941,12.9941,4800.0
2005-10-19 09:45:00,19.95,19.96,19.88,19.91,59600.0,12.9681,12.9746,12.9226,12.9421,59600.0
2005-10-19 09:50:00,19.93,19.93,19.92,19.93,18400.0,12.9551,12.9551,12.9486,12.9551,18400.0
2005-10-19 09:55:00,19.93,20.01,19.93,20.01,38800.0,12.9551,13.0071,12.9551,13.0071,38800.0
2005-10-19 10:00:00,19.99,20.01,19.99,20.0,12000.0,12.9941,13.0071,12.9941,13.0006,12000.0
2005-10-19 10:05:00,20.0,20.03,20.0,20.03,23200.0,13.0006,13.0201,13.0006,13.0201,23200.0
2005-10-19 10:10:00,19.99,20.01,19.99,19.99,2000.0,12.9941,13.0071,12.9941,12.9941,2000.0
2005-10-19 10:15:00,20.0,20.0,19.99,20.0,70800.0,13.0006,13.0006,12.9941,13.0006,70800.0
2005-10-19 10:20:00,19.99,20.01,19.96,19.97,9600.0,12.9941,13.0071,12.9746,12.9811,9600.0
2005-10-19 10:25:00,19.97,19.99,19.97,19.99,8000.0,12.9811,12.9941,12.9811,12.9941,8000.0
2005-10-19 10:30:00,19.98,20.04,19.98,20.01,69600.0,12.9876,13.0266,12.9876,13.0071,69600.0
2005-10-19 10:35:00,20.0,20.03,20.0,20.03,18400.0,13.0006,13.0201,13.0006,13.0201,18400.0
2005-10-19 10:40:00,20.03,20.12,20.03,20.12,28400.0,13.0201,13.0786,13.0201,13.0786,28400.0
2005-10-19 10:45:00,20.12,20.12,20.09,20.09,6000.0,13.0786,13.0786,13.0591,13.0591,6000.0
2005-10-19 10:50:00,20.08,20.09,20.07,20.08,18400.0,13.0526,13.0591,13.0461,13.0526,18400.0
2005-10-19 10:55:00,20.08,20.08,20.08,20.08,9600.0,13.0526,13.0526,13.0526,13.0526,9600.0
2005-10-19 11:00:00,20.08,20.09,20.05,20.06,43600.0,13.0526,13.0591,13.0331,13.0396,43600.0
2005-10-19 11:05:00,20.05,20.05,20.0,20.05,24000.0,13.0331,13.0331,13.0006,13.0331,24000.0
2005-10-19 11:10:00,20.05,20.05,20.03,20.03,11600.0,13.0331,13.0331,13.0201,13.0201,11600.0
2005-10-19 11:15:00,20.03,20.03,20.01,20.02,4400.0,13.0201,13.0201,13.0071,13.0136,4400.0
2005-10-19 11:20:00,20.02,20.02,20.0,20.01,7200.0,13.0136,13.0136,13.0006,13.0071,7200.0
2005-10-19 11:25:00,20.01,20.02,20.0,20.0,13600.0,13.0071,13.0136,13.0006,13.0006,13600.0
2005-10-19 11:30:00,20.02,20.06,20.02,20.06,14000.0,13.0136,13.0396,13.0136,13.0396,14000.0
2005-10-19 11:35:00,20.06,20.06,20.04,20.06,8400.0,13.0396,13.0396,13.0266,13.0396,8400.0
2005-10-19 11:40:00,20.05,20.05,20.03,20.04,7200.0,13.0331,13.0331,13.0201,13.0266,7200.0
2005-10-19 11:45:00,20.04,20.04,20.02,20.03,16000.0,13.0266,13.0266,13.0136,13.0201,16000.0
2005-10-19 11:50:00,20.02,20.02,20.01,20.01,4400.0,13.0136,13.0136,13.0071,13.0071,4400.0
2005-10-19 11:55:00,20.02,20.03,20.0,20.02,11600.0,13.0136,13.0201,13.0006,13.0136,11600.0
2005-10-19 12:00:00,20.02,20.02,20.02,20.02,1600.0,13.0136,13.0136,13.0136,13.0136,1600.0
2005-10-19 12:05:00,20.02,20.05,20.01,20.05,10800.0,13.0136,13.0331,13.0071,13.0331,10800.0
2005-10-19 12:10:00,20.05,20.08,20.05,20.08,2400.0,13.0331,13.0526,13.0331,13.0526,2400.0
2005-10-19 12:15:00,20.08,20.09,20.08,20.09,4400.0,13.0526,13.0591,13.0526,13.0591,4400.0
2005-10-19 12:20:00,20.09,20.09,20.08,20.09,4800.0,13.0591,13.0591,13.0526,13.0591,4800.0
2005-10-19 12:25:00,20.08,20.12,20.07,20.12,20400.0,13.0526,13.0786,13.0461,13.0786,20400.0
2005-10-19 12:30:00,20.13,20.16,20.13,20.16,6400.0,13.0851,13.1046,13.0851,13.1046,6400.0
2005-10-19 12:35:00,20.16,20.18,20.16,20.16,7200.0,13.1046,13.1176,13.1046,13.1046,7200.0
2005-10-19 12:40:00,20.16,20.17,20.12,20.13,12400.0,13.1046,13.1111,13.0786,13.0851,12400.0
2005-10-19 12:45:00,20.13,20.13,20.06,20.06,11600.0,13.0851,13.0851,13.0396,13.0396,11600.0
2005-10-19 12:50:00,20.06,20.06,20.05,20.05,14000.0,13.0396,13.0396,13.0331,13.0331,14000.0
2005-10-19 12:55:00,20.06,20.07,20.05,20.07,12000.0,13.0396,13.0461,13.0331,13.0461,12000.0
2005-10-19 13:00:00,20.07,20.07,20.05,20.05,7200.0,13.0461,13.0461,13.0331,13.0331,7200.0
2005-10-19 13:05:00,20.05,20.05,20.05,20.05,2800.0,13.0331,13.0331,13.0331,13.0331,2800.0
2005-10-19 13:10:00,20.05,20.07,20.04,20.07,10800.0,13.0331,13.0461,13.0266,13.0461,10800.0
2005-10-19 13:15:00,20.07,20.13,20.07,20.09,21600.0,13.0461,13.0851,13.0461,13.0591,21600.0
2005-10-19 13:20:00,20.08,20.13,20.08,20.12,32000.0,13.0526,13.0851,13.0526,13.0786,32000.0
2005-10-19 13:25:00,20.12,20.12,20.1,20.11,12400.0,13.0786,13.0786,13.0656,13.0721,12400.0
2005-10-19 13:30:00,20.11,20.16,20.11,20.16,8400.0,13.0721,13.1046,13.0721,13.1046,8400.0
2005-10-19 13:35:00,20.19,20.2,20.18,20.18,5200.0,13.1241,13.1306,13.1176,13.1176,5200.0
2005-10-19 13:40:00,20.19,20.2,20.19,20.2,4400.0,13.1241,13.1306,13.1241,13.1306,4400.0
2005-10-19 13:45:00,20.2,20.22,20.2,20.2,2000.0,13.1306,13.1436,13.1306,13.1306,2000.0
2005-10-19 13:50:00,20.2,20.2,20.18,20.18,3600.0,13.1306,13.1306,13.1176,13.1176,3600.0
2005-10-19 13:55:00,20.17,20.17,20.14,20.14,2800.0,13.1111,13.1111,13.0916,13.0916,2800.0
2005-10-19 14:00:00,20.14,20.19,20.13,20.19,28800.0,13.0916,13.1241,13.0851,13.1241,28800.0
2005-10-19 14:05:00,20.19,20.24,20.19,20.24,28800.0,13.1241,13.1566,13.1241,13.1566,28800.0
2005-10-19 14:10:00,20.24,20.24,20.21,20.22,28000.0,13.1566,13.1566,13.1371,13.1436,28000.0
2005-10-19 14:15:00,20.22,20.23,20.2,20.21,8000.0,13.1436,13.1501,13.1306,13.1371,8000.0
2005-10-19 14:20:00,20.21,20.23,20.2,20.23,22400.0,13.1371,13.1501,13.1306,13.1501,22400.0
2005-10-19 14:25:00,20.23,20.25,20.22,20.25,34800.0,13.1501,13.1631,13.1436,13.1631,34800.0
2005-10-19 14:30:00,20.28,20.28,20.27,20.27,23200.0,13.1826,13.1826,13.1761,13.1761,23200.0
2005-10-19 14:35:00,20.27,20.35,20.27,20.35,32800.0,13.1761,13.2281,13.1761,13.2281,32800.0
2005-10-19 14:40:00,20.35,20.36,20.35,20.35,21600.0,13.2281,13.2346,13.2281,13.2281,21600.0
2005-10-19 14:45:00,20.35,20.38,20.35,20.38,24000.0,13.2281,13.2476,13.2281,13.2476,24000.0
2005-10-19 14:50:00,20.39,20.4,20.39,20.4,37200.0,13.2541,13.2606,13.2541,13.2606,37200.0
2005-10-19 14:55:00,20.4,20.43,20.4,20.4,50400.0,13.2606,13.2801,13.2606,13.2606,50400.0
2005-10-19 15:00:00,20.4,20.41,20.39,20.41,26800.0,13.2606,13.2671,13.2541,13.2671,26800.0
2005-10-19 15:05:00,20.41,20.41,20.39,20.39,43600.0,13.2671,13.2671,13.2541,13.2541,43600.0
2005-10-19 15:10:00,20.39,20.39,20.36,20.36,12800.0,13.2541,13.2541,13.2346,13.2346,12800.0
2005-10-19 15:15:00,20.35,20.39,20.35,20.37,16800.0,13.2281,13.2541,13.2281,13.2411,16800.0
2005-10-19 15:20:00,20.36,20.38,20.35,20.38,36400.0,13.2346,13.2476,13.2281,13.2476,36400.0
2005-10-19 15:25:00,20.39,20.39,20.36,20.36,27200.0,13.2541,13.2541,13.2346,13.2346,27200.0
2005-10-19 15:30:00,20.36,20.38,20.36,20.36,23600.0,13.2346,13.2476,13.2346,13.2346,23600.0
2005-10-19 15:35:00,20.36,20.38,20.35,20.36,42400.0,13.2346,13.2476,13.2281,13.2346,42400.0
2005-10-19 15:40:00,20.36,20.4,20.36,20.4,48000.0,13.2346,13.2606,13.2346,13.2606,48000.0
2005-10-19 15:45:00,20.39,20.41,20.39,20.4,55600.0,13.2541,13.2671,13.2541,13.2606,55600.0
2005-10-19 15:50:00,20.4,20.45,20.4,20.45,70000.0,13.2606,13.2931,13.2606,13.2931,70000.0
2005-10-19 15:55:00,20.45,20.45,20.44,20.44,59600.0,13.2931,13.2931,13.2866,13.2866,59600.0
2005-10-20 09:30:00,20.38,20.4,20.38,20.4,16800.0,13.2476,13.2606,13.2476,13.2606,16800.0
2005-10-20 09:35:00,20.43,20.44,20.42,20.42,23200.0,13.2801,13.2866,13.2736,13.2736,23200.0
2005-10-20 09:40:00,20.38,20.57,20.38,20.54,24800.0,13.2476,13.3711,13.2476,13.3516,24800.0
2005-10-20 09:45:00,20.56,20.56,20.51,20.51,12400.0,13.3646,13.3646,13.3321,13.3321,12400.0
2005-10-20 09:50:00,20.51,20.52,20.5,20.51,43600.0,13.3321,13.3386,13.3256,13.3321,43600.0
2005-10-20 09:55:00,20.51,20.55,20.51,20.52,32400.0,13.3321,13.3581,13.3321,13.3386,32400.0
2005-10-20 10:00:00,20.53,20.53,20.48,20.48,40400.0,13.3451,13.3451,13.3126,13.3126,40400.0
2005-10-20 10:05:00,20.47,20.49,20.47,20.48,13200.0,13.3061,13.3191,13.3061,13.3126,13200.0
2005-10-20 10:10:00,20.48,20.48,20.47,20.48,6800.0,13.3126,13.3126,13.3061,13.3126,6800.0
2005-10-20 10:15:00,20.49,20.54,20.49,20.54,40800.0,13.3191,13.3516,13.3191,13.3516,40800.0
2005-10-20 10:20:00,20.54,20.61,20.54,20.59,81600.0,13.3516,13.3971,13.3516,13.3841,81600.0
2005-10-20 10:25:00,20.59,20.63,20.59,20.6,24400.0,13.3841,13.4101,13.3841,13.3906,24400.0
2005-10-20 10:30:00,20.61,20.67,20.61,20.61,31200.0,13.3971,13.4361,13.3971,13.3971,31200.0
2005-10-20 10:35:00,20.61,20.61,20.59,20.6,19200.0,13.3971,13.3971,13.3841,13.3906,19200.0
2005-10-20 10:40:00,20.6,20.6,20.57,20.57,7600.0,13.3906,13.3906,13.3711,13.3711,7600.0
2005-10-20 10:45:00,20.58,20.61,20.58,20.61,34800.0,13.3776,13.3971,13.3776,13.3971,34800.0
2005-10-20 10:50:00,20.61,20.64,20.61,20.64,66400.0,13.3971,13.4166,13.3971,13.4166,66400.0
2005-10-20 10:55:00,20.63,20.63,20.6,20.62,28400.0,13.4101,13.4101,13.3906,13.4036,28400.0
2005-10-20 11:00:00,20.62,20.62,20.59,20.59,24000.0,13.4036,13.4036,13.3841,13.3841,24000.0
2005-10-20 11:05:00,20.61,20.61,20.59,20.6,19600.0,13.3971,13.3971,13.3841,13.3906,19600.0
2005-10-20 11:10:00,20.6,20.6,20.59,20.6,25200.0,13.3906,13.3906,13.3841,13.3906,25200.0
2005-10-20 11:15:00,20.59,20.59,20.54,20.55,32800.0,13.3841,13.3841,13.3516,13.3581,32800.0
2005-10-20 11:20:00,20.55,20.56,20.55,20.56,33200.0,13.3581,13.3646,13.3581,13.3646,33200.0
2005-10-20 11:25:00,20.56,20.63,20.56,20.62,38800.0,13.3646,13.4101,13.3646,13.4036,38800.0
2005-10-20 11:30:00,20.63,20.65,20.63,20.64,25600.0,13.4101,13.4231,13.4101,13.4166,25600.0
2005-10-20 11:35:00,20.64,20.65,20.63,20.65,36000.0,13.4166,13.4231,13.4101,13.4231,36000.0
2005-10-20 11:40:00,20.64,20.64,20.63,20.63,31200.0,13.4166,13.4166,13.4101,13.4101,31200.0
2005-10-20 11:45:00,20.63,20.63,20.61,20.63,22400.0,13.4101,13.4101,13.3971,13.4101,22400.0
2005-10-20 11:50:00,20.64,20.65,20.62,20.62,16800.0,13.4166,13.4231,13.4036,13.4036,16800.0
2005-10-20 11:55:00,20.62,20.62,20.59,20.59,6800.0,13.4036,13.4036,13.3841,13.3841,6800.0
2005-10-20 12:00:00,20.59,20.64,20.59,20.64,16400.0,13.3841,13.4166,13.3841,13.4166,16400.0
2005-10-20 12:05:00,20.63,20.64,20.6,20.61,26800.0,13.4101,13.4166,13.3906,13.3971,26800.0
2005-10-20 12:10:00,20.59,20.63,20.58,20.62,31600.0,13.3841,13.4101,13.3776,13.4036,31600.0
2005-10-20 12:15:00,20.62,20.65,20.62,20.64,10800.0,13.4036,13.4231,13.4036,13.4166,10800.0
2005-10-20 12:20:00,20.64,20.65,20.63,20.65,16000.0,13.4166,13.4231,13.4101,13.4231,16000.0
2005-10-20 12:25:00,20.64,20.65,20.64,20.65,14800.0,13.4166,13.4231,13.4166,13.4231,14800.0
2005-10-20 12:30:00,20.65,20.65,20.61,20.63,20000.0,13.4231,13.4231,13.3971,13.4101,20000.0
2005-10-20 12:35:00,20.64,20.64,20.6,20.6,20800.0,13.4166,13.4166,13.3906,13.3906,20800.0
2005-10-20 12:40:00,20.6,20.6,20.58,20.6,57600.0,13.3906,13.3906,13.3776,13.3906,57600.0
2005-10-20 12:45:00,20.59,20.6,20.59,20.6,12800.0,13.3841,13.3906,13.3841,13.3906,12800.0
2005-10-20 12:50:00,20.59,20.59,20.56,20.56,48000.0,13.3841,13.3841,13.3646,13.3646,48000.0
2005-10-20 12:55:00,20.56,20.56,20.55,20.56,6000.0,13.3646,13.3646,13.3581,13.3646,6000.0
2005-10-20 13:00:00,20.55,20.57,20.55,20.57,22800.0,13.3581,13.3711,13.3581,13.3711,22800.0
2005-10-20 13:05:00,20.58,20.62,20.58,20.61,32800.0,13.3776,13.4036,13.3776,13.3971,32800.0
2005-10-20 13:10:00,20.61,20.61,20.57,20.58,14800.0,13.3971,13.3971,13.3711,13.3776,14800.0
2005-10-20 13:15:00,20.57,20.58,20.53,20.53,70800.0,13.3711,13.3776,13.3451,13.3451,70800.0
2005-10-20 13:20:00,20.52,20.56,20.52,20.54,29600.0,13.3386,13.3646,13.3386,13.3516,29600.0
2005-10-20 13:25:00,20.54,20.56,20.53,20.54,20400.0,13.3516,13.3646,13.3451,13.3516,20400.0
2005-10-20 13:30:00,20.53,20.57,20.53,20.57,8400.0,13.3451,13.3711,13.3451,13.3711,8400.0
2005-10-20 13:35:00,20.58,20.61,20.58,20.61,18000.0,13.3776,13.3971,13.3776,13.3971,18000.0
2005-10-20 13:40:00,20.61,20.61,20.59,20.61,26800.0,13.3971,13.3971,13.3841,13.3971,26800.0
2005-10-20 13:45:00,20.61,20.61,20.59,20.59,14000.0,13.3971,13.3971,13.3841,13.3841,14000.0
2005-10-20 13:50:00,20.59,20.6,20.59,20.6,4800.0,13.3841,13.3906,13.3841,13.3906,4800.0
2005-10-20 13:55:00,20.61,20.62,20.61,20.61,15200.0,13.3971,13.4036,13.3971,13.3971,15200.0
2005-10-20 14:00:00,20.61,20.61,20.58,20.59,42800.0,13.3971,13.3971,13.3776,13.3841,42800.0
2005-10-20 14:05:00,20.59,20.59,20.57,20.57,50000.0,13.3841,13.3841,13.3711,13.3711,50000.0
2005-10-20 14:10:00,20.57,20.58,20.49,20.51,129200.0,13.3711,13.3776,13.3191,13.3321,129200.0
2005-10-20 14:15:00,20.51,20.51,20.49,20.49,17600.0,13.3321,13.3321,13.3191,13.3191,17600.0
2005-10-20 14:20:00,20.49,20.49,20.44,20.44,12800.0,13.3191,13.3191,13.2866,13.2866,12800.0
2005-10-20 14:25:00,20.44,20.47,20.43,20.43,16800.0,13.2866,13.3061,13.2801,13.2801,16800.0
2005-10-20 14:30:00,20.43,20.45,20.42,20.44,18400.0,13.2801,13.2931,13.2736,13.2866,18400.0
2005-10-20 14:35:00,20.43,20.43,20.39,20.39,19600.0,13.2801,13.2801,13.2541,13.2541,19600.0
2005-10-20 14:40:00,20.4,20.41,20.39,20.4,16000.0,13.2606,13.2671,13.2541,13.2606,16000.0
2005-10-20 14:45:00,20.4,20.4,20.38,20.38,11200.0,13.2606,13.2606,13.2476,13.2476,11200.0
2005-10-20 14:50:00,20.37,20.37,20.34,20.36,22000.0,13.2411,13.2411,13.2216,13.2346,22000.0
2005-10-20 14:55:00,20.35,20.36,20.34,20.35,19200.0,13.2281,13.2346,13.2216,13.2281,19200.0
2005-10-20 15:00:00,20.35,20.38,20.35,20.35,18400.0,13.2281,13.2476,13.2281,13.2281,18400.0
2005-10-20 15:05:00,20.35,20.35,20.34,20.35,13200.0,13.2281,13.2281,13.2216,13.2281,13200.0
2005-10-20 15:10:00,20.34,20.36,20.24,20.24,30800.0,13.2216,13.2346,13.1566,13.1566,30800.0
2005-10-20 15:15:00,20.25,20.26,20.22,20.23,16400.0,13.1631,13.1696,13.1436,13.1501,16400.0
2005-10-20 15:20:00,20.23,20.23,20.16,20.2,83600.0,13.1501,13.1501,13.1046,13.1306,83600.0
2005-10-20 15:25:00,20.2,20.21,20.09,20.11,40400.0,13.1306,13.1371,13.0591,13.0721,40400.0
2005-10-20 15:30:00,20.08,20.18,20.08,20.17,45600.0,13.0526,13.1176,13.0526,13.1111,45600.0
2005-10-20 15:35:00,20.17,20.21,20.14,20.15,50000.0,13.1111,13.1371,13.0916,13.0981,50000.0
2005-10-20 15:40:00,20.15,20.15,20.1,20.11,37200.0,13.0981,13.0981,13.0656,13.0721,37200.0
2005-10-20 15:45:00,20.12,20.22,20.12,20.2,41600.0,13.0786,13.1436,13.0786,13.1306,41600.0
2005-10-20 15:50:00,20.2,20.21,20.17,20.21,40400.0,13.1306,13.1371,13.1111,13.1371,40400.0
2005-10-20 15:55:00,20.21,20.21,20.18,20.18,26400.0,13.1371,13.1371,13.1176,13.1176,26400.0
2005-10-21 09:30:00,20.07,20.07,20.07,20.07,0.0,13.0461,13.0461,13.0461,13.0461,0.0
2005-10-21 09:35:00,20.0,20.02,19.9,19.9,250800.0,13.0006,13.0136,12.9356,12.9356,250800.0
2005-10-21 09:40:00,19.88,19.93,19.78,19.89,88000.0,12.9226,12.9551,12.8576,12.9291,88000.0
2005-10-21 09:45:00,19.89,19.94,19.87,19.91,153200.0,12.9291,12.9616,12.9161,12.9421,153200.0
2005-10-21 09:50:00,19.91,19.94,19.88,19.94,86400.0,12.9421,12.9616,12.9226,12.9616,86400.0
2005-10-21 09:55:00,19.93,19.99,19.93,19.98,293200.0,12.9551,12.9941,12.9551,12.9876,293200.0
2005-10-21 10:00:00,19.99,20.0,19.98,19.98,132400.0,12.9941,13.0006,12.9876,12.9876,132400.0
2005-10-21 10:05:00,19.99,20.01,19.97,19.97,59200.0,12.9941,13.0071,12.9811,12.9811,59200.0
2005-10-21 10:10:00,19.97,20.01,19.97,20.01,78400.0,12.9811,13.0071,12.9811,13.0071,78400.0
2005-10-21 10:15:00,20.0,20.0,19.98,20.0,72400.0,13.0006,13.0006,12.9876,13.0006,72400.0
2005-10-21 10:20:00,20.0,20.02,20.0,20.01,85600.0,13.0006,13.0136,13.0006,13.0071,85600.0
2005-10-21 10:25:00,20.01,20.05,20.01,20.04,74800.0,13.0071,13.0331,13.0071,13.0266,74800.0
2005-10-21 10:30:00,20.04,20.05,20.02,20.04,32800.0,13.0266,13.0331,13.0136,13.0266,32800.0
2005-10-21 10:35:00,20.05,20.13,20.05,20.12,75200.0,13.0331,13.0851,13.0331,13.0786,75200.0
2005-10-21 10:40:00,20.13,20.13,20.06,20.06,41200.0,13.0851,13.0851,13.0396,13.0396,41200.0
2005-10-21 10:45:00,20.06,20.06,19.99,20.02,58400.0,13.0396,13.0396,12.9941,13.0136,58400.0
2005-10-21 10:50:00,20.02,20.07,20.02,20.04,38800.0,13.0136,13.0461,13.0136,13.0266,38800.0
2005-10-21 10:55:00,20.02,20.04,20.0,20.02,61200.0,13.0136,13.0266,13.0006,13.0136,61200.0
2005-10-21 11:00:00,20.01,20.03,19.98,19.98,32400.0,13.0071,13.0201,12.9876,12.9876,32400.0
2005-10-21 11:05:00,19.97,19.99,19.96,19.99,62800.0,12.9811,12.9941,12.9746,12.9941,62800.0
2005-10-21 11:10:00,19.99,20.0,19.98,19.99,51600.0,12.9941,13.0006,12.9876,12.9941,51600.0
2005-10-21 11:15:00,19.99,20.0,19.98,20.0,24400.0,12.9941,13.0006,12.9876,13.0006,24400.0
2005-10-21 11:20:00,20.0,20.03,19.99,20.03,20800.0,13.0006,13.0201,12.9941,13.0201,20800.0
2005-10-21 11:25:00,20.03,20.03,19.99,19.99,10400.0,13.0201,13.0201,12.9941,12.9941,10400.0
2005-10-21 11:30:00,19.99,19.99,19.95,19.95,10800.0,12.9941,12.9941,12.9681,12.9681,10800.0
2005-10-21 11:35:00,19.94,19.94,19.91,19.91,28400.0,12.9616,12.9616,12.9421,12.9421,28400.0
2005-10-21 11:40:00,19.9,19.9,19.85,19.89,49600.0,12.9356,12.9356,12.9031,12.9291,49600.0
2005-10-21 11:45:00,19.89,19.9,19.86,19.86,42800.0,12.9291,12.9356,12.9096,12.9096,42800.0
2005-10-21 11:50:00,19.86,19.86,19.81,19.81,50000.0,12.9096,12.9096,12.8771,12.8771,50000.0
2005-10-21 11:55:00,19.81,19.82,19.81,19.81,64000.0,12.8771,12.8836,12.8771,12.8771,64000.0
2005-10-21 12:00:00,19.81,19.81,19.77,19.79,117200.0,12.8771,12.8771,12.8511,12.8641,117200.0
2005-10-21 12:05:00,19.78,19.81,19.76,19.8,36800.0,12.8576,12.8771,12.8446,12.8706,36800.0
2005-10-21 12:10:00,19.81,19.83,19.75,19.75,411600.0,12.8771,12.8901,12.8381,12.8381,411600.0
2005-10-21 12:15:00,19.74,19.75,19.72,19.74,55200.0,12.8316,12.8381,12.8186,12.8316,55200.0
2005-10-21 12:20:00,19.73,19.79,19.73,19.79,31200.0,12.8251,12.8641,12.8251,12.8641,31200.0
2005-10-21 12:25:00,19.78,19.81,19.77,19.79,54800.0,12.8576,12.8771,12.8511,12.8641,54800.0
2005-10-21 12:30:00,19.78,19.79,19.78,19.79,46000.0,12.8576,12.8641,12.8576,12.8641,46000.0
2005-10-21 12:35:00,19.79,19.82,19.79,19.81,30800.0,12.8641,12.8836,12.8641,12.8771,30800.0
2005-10-21 12:40:00,19.81,19.82,19.79,19.81,42000.0,12.8771,12.8836,12.8641,12.8771,42000.0
2005-10-21 12:45:00,19.83,19.84,19.83,19.84,12800.0,12.8901,12.8966,12.8901,12.8966,12800.0
2005-10-21 12:50:00,19.84,19.93,19.84,19.93,32000.0,12.8966,12.9551,12.8966,12.9551,32000.0
2005-10-21 12:55:00,19.93,19.94,19.91,19.92,25200.0,12.9551,12.9616,12.9421,12.9486,25200.0
2005-10-21 13:00:00,19.92,19.92,19.83,19.83,102000.0,12.9486,12.9486,12.8901,12.8901,102000.0
2005-10-21 13:05:00,19.83,19.85,19.81,19.82,33200.0,12.8901,12.9031,12.8771,12.8836,33200.0
2005-10-21 13:10:00,19.82,19.83,19.81,19.82,20400.0,12.8836,12.8901,12.8771,12.8836,20400.0
2005-10-21 13:15:00,19.82,19.88,19.82,19.88,14800.0,12.8836,12.9226,12.8836,12.9226,14800.0
2005-10-21 13:20:00,19.86,19.88,19.85,19.85,16800.0,12.9096,12.9226,12.9031,12.9031,16800.0
2005-10-21 13:25:00,19.85,19.85,19.83,19.83,25600.0,12.9031,12.9031,12.8901,12.8901,25600.0
2005-10-21 13:30:00,19.83,19.91,19.83,19.91,41600.0,12.8901,12.9421,12.8901,12.9421,41600.0
2005-10-21 13:35:00,19.9,19.9,19.88,19.9,15200.0,12.9356,12.9356,12.9226,12.9356,15200.0
2005-10-21 13:40:00,19.9,19.9,19.88,19.88,20800.0,12.9356,12.9356,12.9226,12.9226,20800.0
2005-10-21 13:45:00,19.88,19.88,19.87,19.87,34800.0,12.9226,12.9226,12.9161,12.9161,34800.0
2005-10-21 13:50:00,19.87,19.88,19.84,19.88,28000.0,12.9161,12.9226,12.8966,12.9226,28000.0
2005-10-21 13:55:00,19.88,19.89,19.87,19.89,8800.0,12.9226,12.9291,12.9161,12.9291,8800.0
2005-10-21 14:00:00,19.89,19.91,19.85,19.89,48000.0,12.9291,12.9421,12.9031,12.9291,48000.0
2005-10-21 14:05:00,19.89,19.9,19.86,19.87,24400.0,12.9291,12.9356,12.9096,12.9161,24400.0
2005-10-21 14:10:00,19.87,19.88,19.86,19.87,25200.0,12.9161,12.9226,12.9096,12.9161,25200.0
2005-10-21 14:15:00,19.87,19.88,19.86,19.88,23600.0,12.9161,12.9226,12.9096,12.9226,23600.0
2005-10-21 14:20:00,19.87,19.88,19.85,19.85,20800.0,12.9161,12.9226,12.9031,12.9031,20800.0
2005-10-21 14:25:00,19.85,19.85,19.81,19.81,21200.0,12.9031,12.9031,12.8771,12.8771,21200.0
2005-10-21 14:30:00,19.82,19.82,19.8,19.81,46400.0,12.8836,12.8836,12.8706,12.8771,46400.0
2005-10-21 14:35:00,19.81,19.82,19.8,19.8,99600.0,12.8771,12.8836,12.8706,12.8706,99600.0
2005-10-21 14:40:00,19.8,19.82,19.79,19.8,97600.0,12.8706,12.8836,12.8641,12.8706,97600.0
2005-10-21 14:45:00,19.81,19.83,19.8,19.81,21600.0,12.8771,12.8901,12.8706,12.8771,21600.0
2005-10-21 14:50:00,19.81,19.82,19.8,19.82,17200.0,12.8771,12.8836,12.8706,12.8836,17200.0
2005-10-21 14:55:00,19.81,19.82,19.78,19.79,22400.0,12.8771,12.8836,12.8576,12.8641,22400.0
2005-10-21 15:00:00,19.78,19.79,19.75,19.75,53200.0,12.8576,12.8641,12.8381,12.8381,53200.0
2005-10-21 15:05:00,19.75,19.75,19.7,19.7,44800.0,12.8381,12.8381,12.8056,12.8056,44800.0
2005-10-21 15:10:00,19.7,19.73,19.68,19.68,87200.0,12.8056,12.8251,12.7926,12.7926,87200.0
2005-10-21 15:15:00,19.68,19.7,19.67,19.7,101600.0,12.7926,12.8056,12.7861,12.8056,101600.0
2005-10-21 15:20:00,19.7,19.7,19.66,19.67,39600.0,12.8056,12.8056,12.7796,12.7861,39600.0
2005-10-21 15:25:00,19.67,19.67,19.63,19.64,99200.0,12.7861,12.7861,12.7601,12.7666,99200.0
2005-10-21 15:30:00,19.64,19.64,19.59,19.59,127200.0,12.7666,12.7666,12.7341,12.7341,127200.0
2005-10-21 15:35:00,19.59,19.59,19.57,19.58,45200.0,12.7341,12.7341,12.7211,12.7276,45200.0
2005-10-21 15:40:00,19.58,19.58,19.47,19.47,144000.0,12.7276,12.7276,12.6561,12.6561,144000.0
2005-10-21 15:45:00,19.48,19.48,19.45,19.48,208000.0,12.6626,12.6626,12.6431,12.6626,208000.0
2005-10-21 15:50:00,19.48,19.54,19.48,19.52,117200.0,12.6626,12.7016,12.6626,12.6886,117200.0
2005-10-21 15:55:00,19.52,19.55,19.52,19.54,100400.0,12.6886,12.7081,12.6886,12.7016,100400.0
2005-10-24 09:30:00,19.55,19.59,19.55,19.55,54400.0,12.7081,12.7341,12.7081,12.7081,54400.0
2005-10-24 09:35:00,19.53,19.61,19.53,19.61,29600.0,12.6951,12.7471,12.6951,12.7471,29600.0
2005-10-24 09:40:00,19.61,19.7,19.6,19.69,24800.0,12.7471,12.8056,12.7406,12.7991,24800.0
2005-10-24 09:45:00,19.68,19.74,19.68,19.74,20000.0,12.7926,12.8316,12.7926,12.8316,20000.0
2005-10-24 09:50:00,19.71,19.88,19.71,19.81,32400.0,12.8121,12.9226,12.8121,12.8771,32400.0
2005-10-24 09:55:00,19.83,19.84,19.76,19.77,80000.0,12.8901,12.8966,12.8446,12.8511,80000.0
2005-10-24 10:00:00,19.77,19.8,19.75,19.78,96800.0,12.8511,12.8706,12.8381,12.8576,96800.0
2005-10-24 10:05:00,19.78,19.78,19.71,19.77,78800.0,12.8576,12.8576,12.8121,12.8511,78800.0
2005-10-24 10:10:00,19.77,19.84,19.77,19.84,65600.0,12.8511,12.8966,12.8511,12.8966,65600.0
2005-10-24 10:15:00,19.84,19.85,19.81,19.81,32800.0,12.8966,12.9031,12.8771,12.8771,32800.0
2005-10-24 10:20:00,19.81,19.81,19.71,19.78,68000.0,12.8771,12.8771,12.8121,12.8576,68000.0
2005-10-24 10:25:00,19.78,19.81,19.77,19.8,57600.0,12.8576,12.8771,12.8511,12.8706,57600.0
2005-10-24 10:30:00,19.8,19.8,19.75,19.77,60800.0,12.8706,12.8706,12.8381,12.8511,60800.0
2005-10-24 10:35:00,19.78,19.79,19.74,19.77,142000.0,12.8576,12.8641,12.8316,12.8511,142000.0
2005-10-24 10:40:00,19.76,19.81,19.75,19.77,28800.0,12.8446,12.8771,12.8381,12.8511,28800.0
2005-10-24 10:45:00,19.77,19.8,19.76,19.77,26400.0,12.8511,12.8706,12.8446,12.8511,26400.0
2005-10-24 10:50:00,19.77,19.77,19.7,19.75,104800.0,12.8511,12.8511,12.8056,12.8381,104800.0
2005-10-24 10:55:00,19.76,19.77,19.75,19.75,16000.0,12.8446,12.8511,12.8381,12.8381,16000.0
2005-10-24 11:00:00,19.75,19.86,19.75,19.86,32800.0,12.8381,12.9096,12.8381,12.9096,32800.0
2005-10-24 11:05:00,19.86,19.89,19.86,19.87,32400.0,12.9096,12.9291,12.9096,12.9161,32400.0
2005-10-24 11:10:00,19.87,19.87,19.82,19.83,26800.0,12.9161,12.9161,12.8836,12.8901,26800.0
2005-10-24 11:15:00,19.84,19.88,19.84,19.88,10800.0,12.8966,12.9226,12.8966,12.9226,10800.0
2005-10-24 11:20:00,19.87,19.88,19.86,19.88,30000.0,12.9161,12.9226,12.9096,12.9226,30000.0
2005-10-24 11:25:00,19.88,20.01,19.88,20.01,58000.0,12.9226,13.0071,12.9226,13.0071,58000.0
2005-10-24 11:30:00,20.0,20.06,19.99,20.04,58400.0,13.0006,13.0396,12.9941,13.0266,58400.0
2005-10-24 11:35:00,20.04,20.06,20.01,20.06,33600.0,13.0266,13.0396,13.0071,13.0396,33600.0
2005-10-24 11:40:00,20.06,20.06,20.02,20.04,22400.0,13.0396,13.0396,13.0136,13.0266,22400.0
2005-10-24 11:45:00,20.05,20.1,20.04,20.1,29200.0,13.0331,13.0656,13.0266,13.0656,29200.0
2005-10-24 11:50:00,20.11,20.11,20.07,20.1,26400.0,13.0721,13.0721,13.0461,13.0656,26400.0
2005-10-24 11:55:00,20.1,20.11,20.1,20.11,22800.0,13.0656,13.0721,13.0656,13.0721,22800.0
2005-10-24 12:00:00,20.1,20.16,20.09,20.16,45200.0,13.0656,13.1046,13.0591,13.1046,45200.0
2005-10-24 12:05:00,20.16,20.24,20.16,20.24,38400.0,13.1046,13.1566,13.1046,13.1566,38400.0
2005-10-24 12:10:00,20.24,20.24,20.17,20.17,37200.0,13.1566,13.1566,13.1111,13.1111,37200.0
2005-10-24 12:15:00,20.16,20.16,20.09,20.09,42000.0,13.1046,13.1046,13.0591,13.0591,42000.0
2005-10-24 12:20:00,20.09,20.14,20.06,20.14,50800.0,13.0591,13.0916,13.0396,13.0916,50800.0
2005-10-24 12:25:00,20.14,20.18,20.14,20.18,94800.0,13.0916,13.1176,13.0916,13.1176,94800.0
2005-10-24 12:30:00,20.18,20.19,20.16,20.19,94400.0,13.1176,13.1241,13.1046,13.1241,94400.0
2005-10-24 12:35:00,20.19,20.22,20.18,20.19,61200.0,13.1241,13.1436,13.1176,13.1241,61200.0
2005-10-24 12:40:00,20.18,20.2,20.18,20.2,37200.0,13.1176,13.1306,13.1176,13.1306,37200.0
2005-10-24 12:45:00,20.2,20.2,20.19,20.2,6400.0,13.1306,13.1306,13.1241,13.1306,6400.0
2005-10-24 12:50:00,20.2,20.2,20.18,20.18,54800.0,13.1306,13.1306,13.1176,13.1176,54800.0
2005-10-24 12:55:00,20.18,20.19,20.18,20.18,22800.0,13.1176,13.1241,13.1176,13.1176,22800.0
2005-10-24 13:00:00,20.18,20.18,20.16,20.16,16800.0,13.1176,13.1176,13.1046,13.1046,16800.0
2005-10-24 13:05:00,20.16,20.16,20.13,20.14,18400.0,13.1046,13.1046,13.0851,13.0916,18400.0
2005-10-24 13:10:00,20.14,20.18,20.14,20.18,52000.0,13.0916,13.1176,13.0916,13.1176,52000.0
2005-10-24 13:15:00,20.18,20.18,20.17,20.18,16800.0,13.1176,13.1176,13.1111,13.1176,16800.0
2005-10-24 13:20:00,20.17,20.19,20.17,20.19,18800.0,13.1111,13.1241,13.1111,13.1241,18800.0
2005-10-24 13:25:00,20.19,20.19,20.18,20.18,17200.0,13.1241,13.1241,13.1176,13.1176,17200.0
2005-10-24 13:30:00,20.18,20.19,20.18,20.18,27600.0,13.1176,13.1241,13.1176,13.1176,27600.0
2005-10-24 13:35:00,20.19,20.19,20.17,20.18,45200.0,13.1241,13.1241,13.1111,13.1176,45200.0
2005-10-24 13:40:00,20.18,20.19,20.16,20.16,11200.0,13.1176,13.1241,13.1046,13.1046,11200.0
2005-10-24 13:45:00,20.16,20.16,20.15,20.16,8800.0,13.1046,13.1046,13.0981,13.1046,8800.0
2005-10-24 13:50:00,20.16,20.18,20.16,20.18,16800.0,13.1046,13.1176,13.1046,13.1176,16800.0
2005-10-24 13:55:00,20.18,20.18,20.18,20.18,36000.0,13.1176,13.1176,13.1176,13.1176,36000.0
2005-10-24 14:00:00,20.18,20.18,20.16,20.17,29600.0,13.1176,13.1176,13.1046,13.1111,29600.0
2005-10-24 14:05:00,20.17,20.17,20.16,20.16,28000.0,13.1111,13.1111,13.1046,13.1046,28000.0
2005-10-24 14:10:00,20.17,20.17,20.14,20.14,16000.0,13.1111,13.1111,13.0916,13.0916,16000.0
2005-10-24 14:15:00,20.14,20.14,20.13,20.13,18000.0,13.0916,13.0916,13.0851,13.0851,18000.0
2005-10-24 14:20:00,20.13,20.13,20.12,20.12,22800.0,13.0851,13.0851,13.0786,13.0786,22800.0
2005-10-24 14:25:00,20.12,20.12,20.1,20.1,50800.0,13.0786,13.0786,13.0656,13.0656,50800.0
2005-10-24 14:30:00,20.1,20.1,20.07,20.09,90000.0,13.0656,13.0656,13.0461,13.0591,90000.0
2005-10-24 14:35:00,20.11,20.14,20.1,20.14,38000.0,13.0721,13.0916,13.0656,13.0916,38000.0
2005-10-24 14:40:00,20.14,20.14,20.13,20.13,15200.0,13.0916,13.0916,13.0851,13.0851,15200.0
2005-10-24 14:45:00,20.13,20.16,20.11,20.11,49200.0,13.0851,13.1046,13.0721,13.0721,49200.0
2005-10-24 14:50:00,20.13,20.13,20.11,20.11,13200.0,13.0851,13.0851,13.0721,13.0721,13200.0
2005-10-24 14:55:00,20.12,20.13,20.11,20.11,15600.0,13.0786,13.0851,13.0721,13.0721,15600.0
2005-10-24 15:00:00,20.11,20.12,20.1,20.11,25600.0,13.0721,13.0786,13.0656,13.0721,25600.0
2005-10-24 15:05:00,20.11,20.12,20.09,20.09,24400.0,13.0721,13.0786,13.0591,13.0591,24400.0
2005-10-24 15:10:00,20.1,20.1,20.09,20.1,26800.0,13.0656,13.0656,13.0591,13.0656,26800.0
2005-10-24 15:15:00,20.1,20.1,20.09,20.1,18800.0,13.0656,13.0656,13.0591,13.0656,18800.0
2005-10-24 15:20:00,20.1,20.1,20.09,20.1,65200.0,13.0656,13.0656,13.0591,13.0656,65200.0
2005-10-24 15:25:00,20.1,20.1,20.09,20.1,38000.0,13.0656,13.0656,13.0591,13.0656,38000.0
2005-10-24 15:30:00,20.1,20.13,20.1,20.12,75200.0,13.0656,13.0851,13.0656,13.0786,75200.0
2005-10-24 15:35:00,20.12,20.13,20.11,20.12,64800.0,13.0786,13.0851,13.0721,13.0786,64800.0
2005-10-24 15:40:00,20.12,20.12,20.11,20.12,36400.0,13.0786,13.0786,13.0721,13.0786,36400.0
2005-10-24 15:45:00,20.11,20.12,20.08,20.1,118400.0,13.0721,13.0786,13.0526,13.0656,118400.0
2005-10-24 15:50:00,20.1,20.14,20.1,20.13,83200.0,13.0656,13.0916,13.0656,13.0851,83200.0
2005-10-24 15:55:00,20.13,20.21,20.13,20.21,114800.0,13.0851,13.1371,13.0851,13.1371,114800.0
2005-10-25 09:30:00,20.04,20.05,19.96,19.98,34000.0,13.0266,13.0331,12.9746,12.9876,34000.0
2005-10-25 09:35:00,19.97,20.05,19.97,20.05,21200.0,12.9811,13.0331,12.9811,13.0331,21200.0
2005-10-25 09:40:00,20.05,20.12,20.0,20.12,21600.0,13.0331,13.0786,13.0006,13.0786,21600.0
2005-10-25 09:45:00,20.15,20.15,20.08,20.08,26000.0,13.0981,13.0981,13.0526,13.0526,26000.0
2005-10-25 09:50:00,20.09,20.2,20.09,20.2,10400.0,13.0591,13.1306,13.0591,13.1306,10400.0
2005-10-25 09:55:00,20.2,20.23,20.19,20.2,12000.0,13.1306,13.1501,13.1241,13.1306,12000.0
2005-10-25 10:00:00,20.22,20.25,20.17,20.17,18400.0,13.1436,13.1631,13.1111,13.1111,18400.0
2005-10-25 10:05:00,20.17,20.18,20.16,20.18,11600.0,13.1111,13.1176,13.1046,13.1176,11600.0
2005-10-25 10:10:00,20.18,20.21,20.17,20.21,11200.0,13.1176,13.1371,13.1111,13.1371,11200.0
2005-10-25 10:15:00,20.2,20.25,20.18,20.25,12400.0,13.1306,13.1631,13.1176,13.1631,12400.0
2005-10-25 10:20:00,20.25,20.27,20.25,20.26,6400.0,13.1631,13.1761,13.1631,13.1696,6400.0
2005-10-25 10:25:00,20.26,20.37,20.26,20.36,26800.0,13.1696,13.2411,13.1696,13.2346,26800.0
2005-10-25 10:30:00,20.36,20.36,20.36,20.36,21600.0,13.2346,13.2346,13.2346,13.2346,21600.0
2005-10-25 10:35:00,20.36,20.36,20.33,20.34,30800.0,13.2346,13.2346,13.2151,13.2216,30800.0
2005-10-25 10:40:00,20.34,20.35,20.34,20.35,20800.0,13.2216,13.2281,13.2216,13.2281,20800.0
2005-10-25 10:45:00,20.36,20.37,20.34,20.34,14000.0,13.2346,13.2411,13.2216,13.2216,14000.0
2005-10-25 10:50:00,20.34,20.34,20.33,20.34,14400.0,13.2216,13.2216,13.2151,13.2216,14400.0
2005-10-25 10:55:00,20.35,20.38,20.35,20.38,88000.0,13.2281,13.2476,13.2281,13.2476,88000.0
2005-10-25 11:00:00,20.38,20.41,20.36,20.38,53200.0,13.2476,13.2671,13.2346,13.2476,53200.0
2005-10-25 11:05:00,20.38,20.38,20.33,20.33,34400.0,13.2476,13.2476,13.2151,13.2151,34400.0
2005-10-25 11:10:00,20.32,20.33,20.29,20.32,49600.0,13.2086,13.2151,13.1891,13.2086,49600.0
2005-10-25 11:15:00,20.31,20.33,20.3,20.33,84400.0,13.2021,13.2151,13.1956,13.2151,84400.0
2005-10-25 11:20:00,20.32,20.32,20.29,20.29,26400.0,13.2086,13.2086,13.1891,13.1891,26400.0
2005-10-25 11:25:00,20.27,20.29,20.27,20.27,8000.0,13.1761,13.1891,13.1761,13.1761,8000.0
2005-10-25 11:30:00,20.27,20.27,20.23,20.25,8000.0,13.1761,13.1761,13.1501,13.1631,8000.0
2005-10-25 11:35:00,20.25,20.29,20.25,20.28,14400.0,13.1631,13.1891,13.1631,13.1826,14400.0
2005-10-25 11:40:00,20.29,20.3,20.26,20.26,11600.0,13.1891,13.1956,13.1696,13.1696,11600.0
2005-10-25 11:45:00,20.27,20.27,20.27,20.27,3600.0,13.1761,13.1761,13.1761,13.1761,3600.0
2005-10-25 11:50:00,20.28,20.31,20.27,20.27,10400.0,13.1826,13.2021,13.1761,13.1761,10400.0
2005-10-25 11:55:00,20.29,20.31,20.26,20.29,21600.0,13.1891,13.2021,13.1696,13.1891,21600.0
2005-10-25 12:00:00,20.29,20.29,20.27,20.27,7200.0,13.1891,13.1891,13.1761,13.1761,7200.0
2005-10-25 12:05:00,20.28,20.31,20.28,20.31,15600.0,13.1826,13.2021,13.1826,13.2021,15600.0
2005-10-25 12:10:00,20.31,20.31,20.3,20.3,7600.0,13.2021,13.2021,13.1956,13.1956,7600.0
2005-10-25 12:15:00,20.31,20.35,20.3,20.35,26000.0,13.2021,13.2281,13.1956,13.2281,26000.0
2005-10-25 12:20:00,20.35,20.35,20.32,20.32,33200.0,13.2281,13.2281,13.2086,13.2086,33200.0
2005-10-25 12:25:00,20.29,20.34,20.29,20.34,18800.0,13.1891,13.2216,13.1891,13.2216,18800.0
2005-10-25 12:30:00,20.35,20.36,20.29,20.31,22400.0,13.2281,13.2346,13.1891,13.2021,22400.0
2005-10-25 12:35:00,20.31,20.33,20.28,20.28,14400.0,13.2021,13.2151,13.1826,13.1826,14400.0
2005-10-25 12:40:00,20.28,20.28,20.27,20.27,9600.0,13.1826,13.1826,13.1761,13.1761,9600.0
2005-10-25 12:45:00,20.27,20.29,20.27,20.28,15200.0,13.1761,13.1891,13.1761,13.1826,15200.0
2005-10-25 12:50:00,20.27,20.28,20.26,20.26,2400.0,13.1761,13.1826,13.1696,13.1696,2400.0
2005-10-25 12:55:00,20.25,20.26,20.24,20.24,2400.0,13.1631,13.1696,13.1566,13.1566,2400.0
2005-10-25 13:00:00,20.24,20.24,20.18,20.18,6400.0,13.1566,13.1566,13.1176,13.1176,6400.0
2005-10-25 13:05:00,20.18,20.18,20.17,20.17,12000.0,13.1176,13.1176,13.1111,13.1111,12000.0
2005-10-25 13:10:00,20.18,20.18,20.18,20.18,800.0,13.1176,13.1176,13.1176,13.1176,800.0
2005-10-25 13:15:00,20.18,20.18,20.18,20.18,2800.0,13.1176,13.1176,13.1176,13.1176,2800.0
2005-10-25 13:20:00,20.17,20.18,20.17,20.18,2800.0,13.1111,13.1176,13.1111,13.1176,2800.0
2005-10-25 13:25:00,20.17,20.21,20.17,20.2,8400.0,13.1111,13.1371,13.1111,13.1306,8400.0
2005-10-25 13:30:00,20.2,20.21,20.16,20.16,12000.0,13.1306,13.1371,13.1046,13.1046,12000.0
2005-10-25 13:35:00,20.15,20.16,20.15,20.15,2800.0,13.0981,13.1046,13.0981,13.0981,2800.0
2005-10-25 13:40:00,20.14,20.14,20.11,20.13,8800.0,13.0916,13.0916,13.0721,13.0851,8800.0
2005-10-25 13:45:00,20.13,20.17,20.13,20.17,11600.0,13.0851,13.1111,13.0851,13.1111,11600.0
2005-10-25 13:50:00,20.18,20.2,20.18,20.19,11200.0,13.1176,13.1306,13.1176,13.1241,11200.0
2005-10-25 13:55:00,20.18,20.18,20.16,20.16,2400.0,13.1176,13.1176,13.1046,13.1046,2400.0
2005-10-25 14:00:00,20.16,20.18,20.15,20.17,6400.0,13.1046,13.1176,13.0981,13.1111,6400.0
2005-10-25 14:05:00,20.16,20.18,20.15,20.15,12800.0,13.1046,13.1176,13.0981,13.0981,12800.0
2005-10-25 14:10:00,20.13,20.17,20.13,20.17,13200.0,13.0851,13.1111,13.0851,13.1111,13200.0
2005-10-25 14:15:00,20.18,20.18,20.18,20.18,2800.0,13.1176,13.1176,13.1176,13.1176,2800.0
2005-10-25 14:20:00,20.18,20.18,20.15,20.16,5200.0,13.1176,13.1176,13.0981,13.1046,5200.0
2005-10-25 14:25:00,20.15,20.17,20.13,20.17,8800.0,13.0981,13.1111,13.0851,13.1111,8800.0
2005-10-25 14:30:00,20.16,20.17,20.15,20.15,12000.0,13.1046,13.1111,13.0981,13.0981,12000.0
2005-10-25 14:35:00,20.16,20.18,20.15,20.17,11600.0,13.1046,13.1176,13.0981,13.1111,11600.0
2005-10-25 14:40:00,20.17,20.18,20.17,20.17,14400.0,13.1111,13.1176,13.1111,13.1111,14400.0
2005-10-25 14:45:00,20.18,20.21,20.15,20.15,10000.0,13.1176,13.1371,13.0981,13.0981,10000.0
2005-10-25 14:50:00,20.16,20.23,20.16,20.23,17200.0,13.1046,13.1501,13.1046,13.1501,17200.0
2005-10-25 14:55:00,20.23,20.23,20.18,20.18,4800.0,13.1501,13.1501,13.1176,13.1176,4800.0
2005-10-25 15:00:00,20.2,20.2,20.14,20.16,14000.0,13.1306,13.1306,13.0916,13.1046,14000.0
2005-10-25 15:05:00,20.16,20.18,20.14,20.14,12400.0,13.1046,13.1176,13.0916,13.0916,12400.0
2005-10-25 15:10:00,20.15,20.17,20.15,20.16,12800.0,13.0981,13.1111,13.0981,13.1046,12800.0
2005-10-25 15:15:00,20.16,20.16,20.13,20.15,22000.0,13.1046,13.1046,13.0851,13.0981,22000.0
2005-10-25 15:20:00,20.15,20.18,20.15,20.17,11600.0,13.0981,13.1176,13.0981,13.1111,11600.0
2005-10-25 15:25:00,20.18,20.22,20.18,20.22,34000.0,13.1176,13.1436,13.1176,13.1436,34000.0
2005-10-25 15:30:00,20.21,20.21,20.18,20.18,32400.0,13.1371,13.1371,13.1176,13.1176,32400.0
2005-10-25 15:35:00,20.18,20.22,20.17,20.21,53600.0,13.1176,13.1436,13.1111,13.1371,53600.0
2005-10-25 15:40:00,20.22,20.24,20.2,20.23,69600.0,13.1436,13.1566,13.1306,13.1501,69600.0
2005-10-25 15:45:00,20.24,20.25,20.24,20.25,45200.0,13.1566,13.1631,13.1566,13.1631,45200.0
2005-10-25 15:50:00,20.25,20.25,20.22,20.25,50800.0,13.1631,13.1631,13.1436,13.1631,50800.0
2005-10-25 15:55:00,20.25,20.27,20.23,20.27,30000.0,13.1631,13.1761,13.1501,13.1761,30000.0
2005-10-26 09:30:00,20.15,20.24,20.15,20.21,30000.0,13.0981,13.1566,13.0981,13.1371,30000.0
2005-10-26 09:35:00,20.21,20.26,20.21,20.26,8000.0,13.1371,13.1696,13.1371,13.1696,8000.0
2005-10-26 09:40:00,20.25,20.25,20.11,20.19,31600.0,13.1631,13.1631,13.0721,13.1241,31600.0
2005-10-26 09:45:00,20.2,20.28,20.2,20.28,12400.0,13.1306,13.1826,13.1306,13.1826,12400.0
2005-10-26 09:50:00,20.3,20.37,20.3,20.37,14800.0,13.1956,13.2411,13.1956,13.2411,14800.0
2005-10-26 09:55:00,20.35,20.38,20.32,20.35,23600.0,13.2281,13.2476,13.2086,13.2281,23600.0
2005-10-26 10:00:00,20.33,20.33,20.23,20.23,20400.0,13.2151,13.2151,13.1501,13.1501,20400.0
2005-10-26 10:05:00,20.23,20.34,20.2,20.34,14800.0,13.1501,13.2216,13.1306,13.2216,14800.0
2005-10-26 10:10:00,20.34,20.4,20.34,20.37,11600.0,13.2216,13.2606,13.2216,13.2411,11600.0
2005-10-26 10:15:00,20.4,20.51,20.4,20.45,24400.0,13.2606,13.3321,13.2606,13.2931,24400.0
2005-10-26 10:20:00,20.49,20.49,20.47,20.47,11200.0,13.3191,13.3191,13.3061,13.3061,11200.0
2005-10-26 10:25:00,20.47,20.47,20.44,20.45,7200.0,13.3061,13.3061,13.2866,13.2931,7200.0
2005-10-26 10:30:00,20.47,20.52,20.47,20.5,67600.0,13.3061,13.3386,13.3061,13.3256,67600.0
2005-10-26 10:35:00,20.48,20.52,20.43,20.43,72000.0,13.3126,13.3386,13.2801,13.2801,72000.0
2005-10-26 10:40:00,20.43,20.48,20.43,20.47,8400.0,13.2801,13.3126,13.2801,13.3061,8400.0
2005-10-26 10:45:00,20.47,20.5,20.45,20.49,22400.0,13.3061,13.3256,13.2931,13.3191,22400.0
2005-10-26 10:50:00,20.5,20.51,20.5,20.5,27200.0,13.3256,13.3321,13.3256,13.3256,27200.0
2005-10-26 10:55:00,20.52,20.56,20.5,20.55,25600.0,13.3386,13.3646,13.3256,13.3581,25600.0
2005-10-26 11:00:00,20.54,20.54,20.44,20.46,13600.0,13.3516,13.3516,13.2866,13.2996,13600.0
2005-10-26 11:05:00,20.46,20.54,20.46,20.51,17200.0,13.2996,13.3516,13.2996,13.3321,17200.0
2005-10-26 11:10:00,20.54,20.54,20.51,20.51,14000.0,13.3516,13.3516,13.3321,13.3321,14000.0
2005-10-26 11:15:00,20.51,20.51,20.47,20.49,10800.0,13.3321,13.3321,13.3061,13.3191,10800.0
2005-10-26 11:20:00,20.49,20.5,20.49,20.5,8800.0,13.3191,13.3256,13.3191,13.3256,8800.0
2005-10-26 11:25:00,20.5,20.52,20.5,20.52,12800.0,13.3256,13.3386,13.3256,13.3386,12800.0
2005-10-26 11:30:00,20.56,20.62,20.55,20.59,18400.0,13.3646,13.4036,13.3581,13.3841,18400.0
2005-10-26 11:35:00,20.59,20.6,20.58,20.6,30800.0,13.3841,13.3906,13.3776,13.3906,30800.0
2005-10-26 11:40:00,20.58,20.6,20.58,20.58,8800.0,13.3776,13.3906,13.3776,13.3776,8800.0
2005-10-26 11:45:00,20.58,20.59,20.55,20.55,30800.0,13.3776,13.3841,13.3581,13.3581,30800.0
2005-10-26 11:50:00,20.55,20.59,20.54,20.59,13600.0,13.3581,13.3841,13.3516,13.3841,13600.0
2005-10-26 11:55:00,20.58,20.61,20.57,20.6,30000.0,13.3776,13.3971,13.3711,13.3906,30000.0
2005-10-26 12:00:00,20.61,20.63,20.54,20.54,51200.0,13.3971,13.4101,13.3516,13.3516,51200.0
2005-10-26 12:05:00,20.54,20.58,20.53,20.53,13600.0,13.3516,13.3776,13.3451,13.3451,13600.0
2005-10-26 12:10:00,20.53,20.53,20.5,20.53,15200.0,13.3451,13.3451,13.3256,13.3451,15200.0
2005-10-26 12:15:00,20.53,20.56,20.52,20.56,7200.0,13.3451,13.3646,13.3386,13.3646,7200.0
2005-10-26 12:20:00,20.56,20.56,20.53,20.54,12400.0,13.3646,13.3646,13.3451,13.3516,12400.0
2005-10-26 12:25:00,20.53,20.54,20.53,20.53,9600.0,13.3451,13.3516,13.3451,13.3451,9600.0
2005-10-26 12:30:00,20.53,20.55,20.53,20.55,12000.0,13.3451,13.3581,13.3451,13.3581,12000.0
2005-10-26 12:35:00,20.57,20.57,20.52,20.53,12800.0,13.3711,13.3711,13.3386,13.3451,12800.0
2005-10-26 12:40:00,20.53,20.53,20.46,20.46,12000.0,13.3451,13.3451,13.2996,13.2996,12000.0
2005-10-26 12:45:00,20.46,20.5,20.45,20.5,14000.0,13.2996,13.3256,13.2931,13.3256,14000.0
2005-10-26 12:50:00,20.49,20.5,20.48,20.48,14400.0,13.3191,13.3256,13.3126,13.3126,14400.0
2005-10-26 12:55:00,20.49,20.51,20.49,20.51,6000.0,13.3191,13.3321,13.3191,13.3321,6000.0
2005-10-26 13:00:00,20.53,20.54,20.52,20.52,9600.0,13.3451,13.3516,13.3386,13.3386,9600.0
2005-10-26 13:05:00,20.52,20.53,20.5,20.5,12800.0,13.3386,13.3451,13.3256,13.3256,12800.0
2005-10-26 13:10:00,20.51,20.52,20.49,20.49,8400.0,13.3321,13.3386,13.3191,13.3191,8400.0
2005-10-26 13:15:00,20.49,20.5,20.48,20.48,6000.0,13.3191,13.3256,13.3126,13.3126,6000.0
2005-10-26 13:20:00,20.47,20.48,20.44,20.48,9200.0,13.3061,13.3126,13.2866,13.3126,9200.0
2005-10-26 13:25:00,20.48,20.51,20.48,20.51,6000.0,13.3126,13.3321,13.3126,13.3321,6000.0
2005-10-26 13:30:00,20.52,20.55,20.51,20.53,12800.0,13.3386,13.3581,13.3321,13.3451,12800.0
2005-10-26 13:35:00,20.53,20.55,20.46,20.46,28800.0,13.3451,13.3581,13.2996,13.2996,28800.0
2005-10-26 13:40:00,20.46,20.46,20.4,20.46,18800.0,13.2996,13.2996,13.2606,13.2996,18800.0
2005-10-26 13:45:00,20.46,20.46,20.41,20.41,8800.0,13.2996,13.2996,13.2671,13.2671,8800.0
2005-10-26 13:50:00,20.41,20.46,20.41,20.46,18000.0,13.2671,13.2996,13.2671,13.2996,18000.0
2005-10-26 13:55:00,20.47,20.52,20.47,20.5,10800.0,13.3061,13.3386,13.3061,13.3256,10800.0
2005-10-26 14:00:00,20.51,20.55,20.51,20.55,13200.0,13.3321,13.3581,13.3321,13.3581,13200.0
2005-10-26 14:05:00,20.55,20.55,20.52,20.52,10800.0,13.3581,13.3581,13.3386,13.3386,10800.0
2005-10-26 14:10:00,20.52,20.55,20.52,20.55,26000.0,13.3386,13.3581,13.3386,13.3581,26000.0
2005-10-26 14:15:00,20.54,20.54,20.48,20.49,31200.0,13.3516,13.3516,13.3126,13.3191,31200.0
2005-10-26 14:20:00,20.48,20.55,20.48,20.55,7600.0,13.3126,13.3581,13.3126,13.3581,7600.0
2005-10-26 14:25:00,20.55,20.55,20.51,20.51,17600.0,13.3581,13.3581,13.3321,13.3321,17600.0
2005-10-26 14:30:00,20.51,20.54,20.51,20.53,21200.0,13.3321,13.3516,13.3321,13.3451,21200.0
2005-10-26 14:35:00,20.53,20.53,20.49,20.52,34800.0,13.3451,13.3451,13.3191,13.3386,34800.0
2005-10-26 14:40:00,20.52,20.52,20.47,20.5,130800.0,13.3386,13.3386,13.3061,13.3256,130800.0
2005-10-26 14:45:00,20.49,20.49,20.41,20.45,127600.0,13.3191,13.3191,13.2671,13.2931,127600.0
2005-10-26 14:50:00,20.44,20.44,20.36,20.36,88000.0,13.2866,13.2866,13.2346,13.2346,88000.0
2005-10-26 14:55:00,20.37,20.44,20.35,20.38,55600.0,13.2411,13.2866,13.2281,13.2476,55600.0
2005-10-26 15:00:00,20.36,20.36,20.33,20.35,27200.0,13.2346,13.2346,13.2151,13.2281,27200.0
2005-10-26 15:05:00,20.35,20.4,20.34,20.39,18000.0,13.2281,13.2606,13.2216,13.2541,18000.0
2005-10-26 15:10:00,20.39,20.39,20.34,20.34,20000.0,13.2541,13.2541,13.2216,13.2216,20000.0
2005-10-26 15:15:00,20.36,20.4,20.35,20.4,24400.0,13.2346,13.2606,13.2281,13.2606,24400.0
2005-10-26 15:20:00,20.41,20.41,20.38,20.38,22400.0,13.2671,13.2671,13.2476,13.2476,22400.0
2005-10-26 15:25:00,20.38,20.38,20.34,20.35,24400.0,13.2476,13.2476,13.2216,13.2281,24400.0
2005-10-26 15:30:00,20.34,20.35,20.31,20.31,33200.0,13.2216,13.2281,13.2021,13.2021,33200.0
2005-10-26 15:35:00,20.31,20.33,20.31,20.31,18400.0,13.2021,13.2151,13.2021,13.2021,18400.0
2005-10-26 15:40:00,20.31,20.31,20.25,20.25,36000.0,13.2021,13.2021,13.1631,13.1631,36000.0
2005-10-26 15:45:00,20.24,20.25,20.2,20.22,34400.0,13.1566,13.1631,13.1306,13.1436,34400.0
2005-10-26 15:50:00,20.22,20.32,20.22,20.32,64400.0,13.1436,13.2086,13.1436,13.2086,64400.0
2005-10-26 15:55:00,20.31,20.32,20.27,20.27,58800.0,13.2021,13.2086,13.1761,13.1761,58800.0
2005-10-27 09:30:00,20.75,20.75,20.75,20.75,0.0,13.4881,13.4881,13.4881,13.4881,0.0
2005-10-27 09:35:00,20.75,20.75,20.75,20.75,0.0,13.4881,13.4881,13.4881,13.4881,0.0
2005-10-27 09:40:00,21.13,21.2,21.06,21.07,334400.0,13.7351,13.7806,13.6896,13.6961,334400.0
2005-10-27 09:45:00,21.07,21.07,20.87,20.88,258000.0,13.6961,13.6961,13.5661,13.5726,258000.0
2005-10-27 09:50:00,20.88,21.01,20.88,20.91,154400.0,13.5726,13.6571,13.5726,13.5921,154400.0
2005-10-27 09:55:00,20.92,20.92,20.77,20.77,203200.0,13.5986,13.5986,13.5011,13.5011,203200.0
2005-10-27 10:00:00,20.77,20.78,20.63,20.69,168000.0,13.5011,13.5076,13.4101,13.4491,168000.0
2005-10-27 10:05:00,20.67,20.76,20.65,20.72,83200.0,13.4361,13.4946,13.4231,13.4686,83200.0
2005-10-27 10:10:00,20.73,20.9,20.72,20.86,86000.0,13.4751,13.5856,13.4686,13.5596,86000.0
2005-10-27 10:15:00,20.86,20.94,20.84,20.94,172800.0,13.5596,13.6116,13.5466,13.6116,172800.0
2005-10-27 10:20:00,20.94,20.94,20.85,20.87,58800.0,13.6116,13.6116,13.5531,13.5661,58800.0
2005-10-27 10:25:00,20.87,20.88,20.81,20.81,14000.0,13.5661,13.5726,13.5271,13.5271,14000.0
2005-10-27 10:30:00,20.8,20.87,20.8,20.82,36000.0,13.5206,13.5661,13.5206,13.5336,36000.0
2005-10-27 10:35:00,20.81,20.81,20.74,20.77,68400.0,13.5271,13.5271,13.4816,13.5011,68400.0
2005-10-27 10:40:00,20.77,20.78,20.76,20.78,33200.0,13.5011,13.5076,13.4946,13.5076,33200.0
2005-10-27 10:45:00,20.78,20.79,20.77,20.79,38800.0,13.5076,13.5141,13.5011,13.5141,38800.0
2005-10-27 10:50:00,20.8,20.81,20.77,20.78,35600.0,13.5206,13.5271,13.5011,13.5076,35600.0
2005-10-27 10:55:00,20.76,20.77,20.75,20.75,43200.0,13.4946,13.5011,13.4881,13.4881,43200.0
2005-10-27 11:00:00,20.76,20.85,20.76,20.85,54800.0,13.4946,13.5531,13.4946,13.5531,54800.0
2005-10-27 11:05:00,20.82,20.88,20.82,20.83,29600.0,13.5336,13.5726,13.5336,13.5401,29600.0
2005-10-27 11:10:00,20.83,20.84,20.81,20.82,23600.0,13.5401,13.5466,13.5271,13.5336,23600.0
2005-10-27 11:15:00,20.82,20.84,20.82,20.82,26800.0,13.5336,13.5466,13.5336,13.5336,26800.0
2005-10-27 11:20:00,20.81,20.81,20.73,20.75,46000.0,13.5271,13.5271,13.4751,13.4881,46000.0
2005-10-27 11:25:00,20.77,20.81,20.77,20.79,10800.0,13.5011,13.5271,13.5011,13.5141,10800.0
2005-10-27 11:30:00,20.79,20.8,20.75,20.75,14800.0,13.5141,13.5206,13.4881,13.4881,14800.0
2005-10-27 11:35:00,20.75,20.75,20.71,20.72,31200.0,13.4881,13.4881,13.4621,13.4686,31200.0
2005-10-27 11:40:00,20.74,20.74,20.69,20.69,14800.0,13.4816,13.4816,13.4491,13.4491,14800.0
2005-10-27 11:45:00,20.69,20.7,20.67,20.7,89200.0,13.4491,13.4556,13.4361,13.4556,89200.0
2005-10-27 11:50:00,20.7,20.74,20.7,20.73,15200.0,13.4556,13.4816,13.4556,13.4751,15200.0
2005-10-27 11:55:00,20.73,20.75,20.71,20.75,10400.0,13.4751,13.4881,13.4621,13.4881,10400.0
2005-10-27 12:00:00,20.75,20.76,20.75,20.76,23600.0,13.4881,13.4946,13.4881,13.4946,23600.0
2005-10-27 12:05:00,20.76,20.77,20.75,20.75,23600.0,13.4946,13.5011,13.4881,13.4881,23600.0
2005-10-27 12:10:00,20.73,20.73,20.7,20.73,31200.0,13.4751,13.4751,13.4556,13.4751,31200.0
2005-10-27 12:15:00,20.71,20.73,20.7,20.73,49600.0,13.4621,13.4751,13.4556,13.4751,49600.0
2005-10-27 12:20:00,20.76,20.76,20.72,20.74,9200.0,13.4946,13.4946,13.4686,13.4816,9200.0
2005-10-27 12:25:00,20.74,20.74,20.71,20.73,21600.0,13.4816,13.4816,13.4621,13.4751,21600.0
2005-10-27 12:30:00,20.73,20.73,20.69,20.69,19200.0,13.4751,13.4751,13.4491,13.4491,19200.0
2005-10-27 12:35:00,20.69,20.74,20.69,20.74,14800.0,13.4491,13.4816,13.4491,13.4816,14800.0
2005-10-27 12:40:00,20.73,20.74,20.7,20.7,10800.0,13.4751,13.4816,13.4556,13.4556,10800.0
2005-10-27 12:45:00,20.71,20.71,20.59,20.62,56400.0,13.4621,13.4621,13.3841,13.4036,56400.0
2005-10-27 12:50:00,20.6,20.62,20.59,20.59,6400.0,13.3906,13.4036,13.3841,13.3841,6400.0
2005-10-27 12:55:00,20.55,20.58,20.5,20.53,43600.0,13.3581,13.3776,13.3256,13.3451,43600.0
2005-10-27 13:00:00,20.55,20.59,20.5,20.5,31600.0,13.3581,13.3841,13.3256,13.3256,31600.0
2005-10-27 13:05:00,20.5,20.53,20.38,20.38,45600.0,13.3256,13.3451,13.2476,13.2476,45600.0
2005-10-27 13:10:00,20.38,20.45,20.3,20.3,47600.0,13.2476,13.2931,13.1956,13.1956,47600.0
2005-10-27 13:15:00,20.3,20.31,20.25,20.25,50400.0,13.1956,13.2021,13.1631,13.1631,50400.0
2005-10-27 13:20:00,20.24,20.33,20.18,20.23,54800.0,13.1566,13.2151,13.1176,13.1501,54800.0
2005-10-27 13:25:00,20.25,20.28,20.25,20.25,94800.0,13.1631,13.1826,13.1631,13.1631,94800.0
2005-10-27 13:30:00,20.25,20.3,20.25,20.29,32400.0,13.1631,13.1956,13.1631,13.1891,32400.0
2005-10-27 13:35:00,20.3,20.35,20.3,20.31,14400.0,13.1956,13.2281,13.1956,13.2021,14400.0
2005-10-27 13:40:00,20.31,20.33,20.27,20.29,4400.0,13.2021,13.2151,13.1761,13.1891,4400.0
2005-10-27 13:45:00,20.29,20.29,20.25,20.25,109200.0,13.1891,13.1891,13.1631,13.1631,109200.0
2005-10-27 13:50:00,20.25,20.3,20.25,20.28,15200.0,13.1631,13.1956,13.1631,13.1826,15200.0
2005-10-27 13:55:00,20.25,20.34,20.25,20.32,23200.0,13.1631,13.2216,13.1631,13.2086,23200.0
2005-10-27 14:00:00,20.33,20.34,20.31,20.34,21600.0,13.2151,13.2216,13.2021,13.2216,21600.0
2005-10-27 14:05:00,20.34,20.34,20.31,20.31,8400.0,13.2216,13.2216,13.2021,13.2021,8400.0
2005-10-27 14:10:00,20.31,20.32,20.3,20.32,9200.0,13.2021,13.2086,13.1956,13.2086,9200.0
2005-10-27 14:15:00,20.31,20.35,20.29,20.34,14000.0,13.2021,13.2281,13.1891,13.2216,14000.0
2005-10-27 14:20:00,20.32,20.33,20.32,20.32,7200.0,13.2086,13.2151,13.2086,13.2086,7200.0
2005-10-27 14:25:00,20.3,20.31,20.29,20.31,9200.0,13.1956,13.2021,13.1891,13.2021,9200.0
2005-10-27 14:30:00,20.33,20.33,20.32,20.33,8000.0,13.2151,13.2151,13.2086,13.2151,8000.0
2005-10-27 14:35:00,20.32,20.32,20.25,20.28,30400.0,13.2086,13.2086,13.1631,13.1826,30400.0
2005-10-27 14:40:00,20.28,20.34,20.28,20.34,13200.0,13.1826,13.2216,13.1826,13.2216,13200.0
2005-10-27 14:45:00,20.32,20.32,20.26,20.29,11200.0,13.2086,13.2086,13.1696,13.1891,11200.0
2005-10-27 14:50:00,20.3,20.3,20.27,20.29,7200.0,13.1956,13.1956,13.1761,13.1891,7200.0
2005-10-27 14:55:00,20.29,20.29,20.25,20.26,28800.0,13.1891,13.1891,13.1631,13.1696,28800.0
2005-10-27 15:00:00,20.26,20.29,20.25,20.25,20800.0,13.1696,13.1891,13.1631,13.1631,20800.0
2005-10-27 15:05:00,20.27,20.27,20.2,20.21,39600.0,13.1761,13.1761,13.1306,13.1371,39600.0
2005-10-27 15:10:00,20.2,20.23,20.2,20.2,41200.0,13.1306,13.1501,13.1306,13.1306,41200.0
2005-10-27 15:15:00,20.21,20.25,20.2,20.24,74400.0,13.1371,13.1631,13.1306,13.1566,74400.0
2005-10-27 15:20:00,20.24,20.3,20.24,20.3,31600.0,13.1566,13.1956,13.1566,13.1956,31600.0
2005-10-27 15:25:00,20.3,20.3,20.27,20.28,19600.0,13.1956,13.1956,13.1761,13.1826,19600.0
2005-10-27 15:30:00,20.27,20.28,20.24,20.26,30800.0,13.1761,13.1826,13.1566,13.1696,30800.0
2005-10-27 15:35:00,20.26,20.29,20.25,20.25,49200.0,13.1696,13.1891,13.1631,13.1631,49200.0
2005-10-27 15:40:00,20.25,20.28,20.24,20.25,61600.0,13.1631,13.1826,13.1566,13.1631,61600.0
2005-10-27 15:45:00,20.26,20.31,20.24,20.27,76400.0,13.1696,13.2021,13.1566,13.1761,76400.0
2005-10-27 15:50:00,20.27,20.31,20.23,20.26,61200.0,13.1761,13.2021,13.1501,13.1696,61200.0
2005-10-27 15:55:00,20.26,20.27,20.23,20.25,38000.0,13.1696,13.1761,13.1501,13.1631,38000.0
2005-10-28 09:30:00,20.5,20.51,20.45,20.51,58400.0,13.3256,13.3321,13.2931,13.3321,58400.0
2005-10-28 09:35:00,20.49,20.63,20.48,20.61,66800.0,13.3191,13.4101,13.3126,13.3971,66800.0
2005-10-28 09:40:00,20.61,20.62,20.58,20.61,50400.0,13.3971,13.4036,13.3776,13.3971,50400.0
2005-10-28 09:45:00,20.62,20.65,20.61,20.62,45200.0,13.4036,13.4231,13.3971,13.4036,45200.0
2005-10-28 09:50:00,20.62,20.79,20.61,20.79,50800.0,13.4036,13.5141,13.3971,13.5141,50800.0
2005-10-28 09:55:00,20.78,20.78,20.64,20.64,50400.0,13.5076,13.5076,13.4166,13.4166,50400.0
2005-10-28 10:00:00,20.69,20.71,20.68,20.68,90000.0,13.4491,13.4621,13.4426,13.4426,90000.0
2005-10-28 10:05:00,20.65,20.68,20.55,20.61,121200.0,13.4231,13.4426,13.3581,13.3971,121200.0
2005-10-28 10:10:00,20.62,20.62,20.61,20.61,28000.0,13.4036,13.4036,13.3971,13.3971,28000.0
2005-10-28 10:15:00,20.62,20.65,20.61,20.61,30400.0,13.4036,13.4231,13.3971,13.3971,30400.0
2005-10-28 10:20:00,20.61,20.61,20.58,20.61,20800.0,13.3971,13.3971,13.3776,13.3971,20800.0
2005-10-28 10:25:00,20.6,20.64,20.6,20.61,23600.0,13.3906,13.4166,13.3906,13.3971,23600.0
2005-10-28 10:30:00,20.62,20.62,20.57,20.58,24800.0,13.4036,13.4036,13.3711,13.3776,24800.0
2005-10-28 10:35:00,20.57,20.57,20.5,20.52,27600.0,13.3711,13.3711,13.3256,13.3386,27600.0
2005-10-28 10:40:00,20.52,20.58,20.52,20.57,12400.0,13.3386,13.3776,13.3386,13.3711,12400.0
2005-10-28 10:45:00,20.54,20.55,20.49,20.49,52800.0,13.3516,13.3581,13.3191,13.3191,52800.0
2005-10-28 10:50:00,20.5,20.58,20.5,20.56,16400.0,13.3256,13.3776,13.3256,13.3646,16400.0
2005-10-28 10:55:00,20.56,20.58,20.5,20.57,49600.0,13.3646,13.3776,13.3256,13.3711,49600.0
2005-10-28 11:00:00,20.56,20.61,20.56,20.59,11600.0,13.3646,13.3971,13.3646,13.3841,11600.0
2005-10-28 11:05:00,20.58,20.59,20.57,20.57,14800.0,13.3776,13.3841,13.3711,13.3711,14800.0
2005-10-28 11:10:00,20.58,20.63,20.57,20.63,35200.0,13.3776,13.4101,13.3711,13.4101,35200.0
2005-10-28 11:15:00,20.63,20.65,20.62,20.62,24800.0,13.4101,13.4231,13.4036,13.4036,24800.0
2005-10-28 11:20:00,20.61,20.63,20.6,20.61,270400.0,13.3971,13.4101,13.3906,13.3971,270400.0
2005-10-28 11:25:00,20.61,20.65,20.61,20.63,29200.0,13.3971,13.4231,13.3971,13.4101,29200.0
2005-10-28 11:30:00,20.63,20.64,20.59,20.59,17600.0,13.4101,13.4166,13.3841,13.3841,17600.0
2005-10-28 11:35:00,20.6,20.6,20.56,20.56,12000.0,13.3906,13.3906,13.3646,13.3646,12000.0
2005-10-28 11:40:00,20.56,20.59,20.56,20.59,25600.0,13.3646,13.3841,13.3646,13.3841,25600.0
2005-10-28 11:45:00,20.58,20.61,20.57,20.61,40400.0,13.3776,13.3971,13.3711,13.3971,40400.0
2005-10-28 11:50:00,20.61,20.61,20.55,20.56,29200.0,13.3971,13.3971,13.3581,13.3646,29200.0
2005-10-28 11:55:00,20.56,20.63,20.56,20.62,72400.0,13.3646,13.4101,13.3646,13.4036,72400.0
2005-10-28 12:00:00,20.61,20.63,20.61,20.62,135200.0,13.3971,13.4101,13.3971,13.4036,135200.0
2005-10-28 12:05:00,20.62,20.63,20.6,20.6,41200.0,13.4036,13.4101,13.3906,13.3906,41200.0
2005-10-28 12:10:00,20.6,20.63,20.6,20.61,34400.0,13.3906,13.4101,13.3906,13.3971,34400.0
2005-10-28 12:15:00,20.62,20.63,20.61,20.61,18000.0,13.4036,13.4101,13.3971,13.3971,18000.0
2005-10-28 12:20:00,20.61,20.61,20.58,20.59,42000.0,13.3971,13.3971,13.3776,13.3841,42000.0
2005-10-28 12:25:00,20.6,20.62,20.6,20.6,28400.0,13.3906,13.4036,13.3906,13.3906,28400.0
2005-10-28 12:30:00,20.6,20.61,20.6,20.61,13200.0,13.3906,13.3971,13.3906,13.3971,13200.0
2005-10-28 12:35:00,20.6,20.61,20.6,20.61,8800.0,13.3906,13.3971,13.3906,13.3971,8800.0
2005-10-28 12:40:00,20.61,20.61,20.6,20.6,41200.0,13.3971,13.3971,13.3906,13.3906,41200.0
2005-10-28 12:45:00,20.6,20.61,20.6,20.61,16400.0,13.3906,13.3971,13.3906,13.3971,16400.0
2005-10-28 12:50:00,20.61,20.62,20.6,20.62,13200.0,13.3971,13.4036,13.3906,13.4036,13200.0
2005-10-28 12:55:00,20.62,20.62,20.61,20.62,16400.0,13.4036,13.4036,13.3971,13.4036,16400.0
2005-10-28 13:00:00,20.62,20.63,20.61,20.63,31600.0,13.4036,13.4101,13.3971,13.4101,31600.0
2005-10-28 13:05:00,20.63,20.64,20.63,20.64,41200.0,13.4101,13.4166,13.4101,13.4166,41200.0
2005-10-28 13:10:00,20.64,20.66,20.64,20.66,48400.0,13.4166,13.4296,13.4166,13.4296,48400.0
2005-10-28 13:15:00,20.67,20.68,20.66,20.67,31200.0,13.4361,13.4426,13.4296,13.4361,31200.0
2005-10-28 13:20:00,20.67,20.67,20.65,20.65,95600.0,13.4361,13.4361,13.4231,13.4231,95600.0
2005-10-28 13:25:00,20.66,20.68,20.66,20.66,29200.0,13.4296,13.4426,13.4296,13.4296,29200.0
2005-10-28 13:30:00,20.66,20.68,20.66,20.67,27200.0,13.4296,13.4426,13.4296,13.4361,27200.0
2005-10-28 13:35:00,20.67,20.68,20.66,20.66,36400.0,13.4361,13.4426,13.4296,13.4296,36400.0
2005-10-28 13:40:00,20.67,20.68,20.66,20.67,38400.0,13.4361,13.4426,13.4296,13.4361,38400.0
2005-10-28 13:45:00,20.67,20.67,20.66,20.67,22400.0,13.4361,13.4361,13.4296,13.4361,22400.0
2005-10-28 13:50:00,20.67,20.67,20.66,20.66,24800.0,13.4361,13.4361,13.4296,13.4296,24800.0
2005-10-28 13:55:00,20.66,20.68,20.66,20.67,52800.0,13.4296,13.4426,13.4296,13.4361,52800.0
2005-10-28 14:00:00,20.67,20.68,20.67,20.67,54800.0,13.4361,13.4426,13.4361,13.4361,54800.0
2005-10-28 14:05:00,20.68,20.7,20.66,20.7,26800.0,13.4426,13.4556,13.4296,13.4556,26800.0
2005-10-28 14:10:00,20.7,20.75,20.69,20.74,22000.0,13.4556,13.4881,13.4491,13.4816,22000.0
2005-10-28 14:15:00,20.73,20.77,20.72,20.77,23600.0,13.4751,13.5011,13.4686,13.5011,23600.0
2005-10-28 14:20:00,20.77,20.78,20.75,20.76,23200.0,13.5011,13.5076,13.4881,13.4946,23200.0
2005-10-28 14:25:00,20.76,20.78,20.75,20.76,30800.0,13.4946,13.5076,13.4881,13.4946,30800.0
2005-10-28 14:30:00,20.76,20.76,20.75,20.76,20800.0,13.4946,13.4946,13.4881,13.4946,20800.0
2005-10-28 14:35:00,20.76,20.76,20.75,20.75,28000.0,13.4946,13.4946,13.4881,13.4881,28000.0
2005-10-28 14:40:00,20.75,20.81,20.74,20.81,37200.0,13.4881,13.5271,13.4816,13.5271,37200.0
2005-10-28 14:45:00,20.81,20.85,20.81,20.82,36000.0,13.5271,13.5531,13.5271,13.5336,36000.0
2005-10-28 14:50:00,20.83,20.86,20.83,20.86,25600.0,13.5401,13.5596,13.5401,13.5596,25600.0
2005-10-28 14:55:00,20.86,20.89,20.86,20.87,56800.0,13.5596,13.5791,13.5596,13.5661,56800.0
2005-10-28 15:00:00,20.87,20.97,20.86,20.97,40800.0,13.5661,13.6311,13.5596,13.6311,40800.0
2005-10-28 15:05:00,20.97,20.97,20.91,20.93,31600.0,13.6311,13.6311,13.5921,13.6051,31600.0
2005-10-28 15:10:00,20.94,20.94,20.9,20.91,28400.0,13.6116,13.6116,13.5856,13.5921,28400.0
2005-10-28 15:15:00,20.91,20.92,20.86,20.87,65600.0,13.5921,13.5986,13.5596,13.5661,65600.0
2005-10-28 15:20:00,20.87,20.91,20.87,20.9,44800.0,13.5661,13.5921,13.5661,13.5856,44800.0
2005-10-28 15:25:00,20.89,20.9,20.88,20.88,36000.0,13.5791,13.5856,13.5726,13.5726,36000.0
2005-10-28 15:30:00,20.88,20.88,20.82,20.82,47200.0,13.5726,13.5726,13.5336,13.5336,47200.0
2005-10-28 15:35:00,20.83,20.83,20.8,20.81,57600.0,13.5401,13.5401,13.5206,13.5271,57600.0
2005-10-28 15:40:00,20.8,20.83,20.8,20.81,67200.0,13.5206,13.5401,13.5206,13.5271,67200.0
2005-10-28 15:45:00,20.81,20.81,20.78,20.79,92000.0,13.5271,13.5271,13.5076,13.5141,92000.0
2005-10-28 15:50:00,20.79,20.81,20.79,20.81,89200.0,13.5141,13.5271,13.5141,13.5271,89200.0
2005-10-28 15:55:00,20.81,20.86,20.81,20.85,62800.0,13.5271,13.5596,13.5271,13.5531,62800.0
2005-10-31 09:30:00,21.04,21.05,21.0,21.0,56400.0,13.6766,13.6831,13.6506,13.6506,56400.0
2005-10-31 09:35:00,21.01,21.18,21.01,21.18,52000.0,13.6571,13.7676,13.6571,13.7676,52000.0
2005-10-31 09:40:00,21.18,21.22,21.16,21.21,26000.0,13.7676,13.7936,13.7546,13.7871,26000.0
2005-10-31 09:45:00,21.21,21.25,21.18,21.25,55200.0,13.7871,13.8131,13.7676,13.8131,55200.0
2005-10-31 09:50:00,21.25,21.25,21.15,21.18,26000.0,13.8131,13.8131,13.7481,13.7676,26000.0
2005-10-31 09:55:00,21.18,21.25,21.18,21.24,29200.0,13.7676,13.8131,13.7676,13.8066,29200.0
2005-10-31 10:00:00,21.24,21.25,21.18,21.19,44000.0,13.8066,13.8131,13.7676,13.7741,44000.0
2005-10-31 10:05:00,21.18,21.33,21.18,21.33,69200.0,13.7676,13.8651,13.7676,13.8651,69200.0
2005-10-31 10:10:00,21.33,21.35,21.29,21.29,63600.0,13.8651,13.8781,13.8391,13.8391,63600.0
2005-10-31 10:15:00,21.29,21.3,21.25,21.28,46000.0,13.8391,13.8456,13.8131,13.8326,46000.0
2005-10-31 10:20:00,21.28,21.38,21.28,21.38,38800.0,13.8326,13.8976,13.8326,13.8976,38800.0
2005-10-31 10:25:00,21.4,21.44,21.38,21.44,52000.0,13.9106,13.9366,13.8976,13.9366,52000.0
2005-10-31 10:30:00,21.44,21.46,21.43,21.46,56000.0,13.9366,13.9496,13.9301,13.9496,56000.0
2005-10-31 10:35:00,21.46,21.48,21.36,21.42,46400.0,13.9496,13.9626,13.8846,13.9236,46400.0
2005-10-31 10:40:00,21.42,21.43,21.39,21.43,29600.0,13.9236,13.9301,13.9041,13.9301,29600.0
2005-10-31 10:45:00,21.43,21.44,21.4,21.42,81600.0,13.9301,13.9366,13.9106,13.9236,81600.0
2005-10-31 10:50:00,21.42,21.43,21.39,21.4,46400.0,13.9236,13.9301,13.9041,13.9106,46400.0
2005-10-31 10:55:00,21.39,21.39,21.31,21.31,58800.0,13.9041,13.9041,13.8521,13.8521,58800.0
2005-10-31 11:00:00,21.3,21.36,21.3,21.36,52800.0,13.8456,13.8846,13.8456,13.8846,52800.0
2005-10-31 11:05:00,21.36,21.36,21.32,21.36,66000.0,13.8846,13.8846,13.8586,13.8846,66000.0
2005-10-31 11:10:00,21.37,21.43,21.35,21.43,33200.0,13.8911,13.9301,13.8781,13.9301,33200.0
2005-10-31 11:15:00,21.42,21.45,21.42,21.43,32400.0,13.9236,13.9431,13.9236,13.9301,32400.0
2005-10-31 11:20:00,21.43,21.45,21.4,21.45,22800.0,13.9301,13.9431,13.9106,13.9431,22800.0
2005-10-31 11:25:00,21.45,21.5,21.45,21.5,46000.0,13.9431,13.9756,13.9431,13.9756,46000.0
2005-10-31 11:30:00,21.5,21.5,21.47,21.47,33200.0,13.9756,13.9756,13.9561,13.9561,33200.0
2005-10-31 11:35:00,21.46,21.47,21.45,21.46,9200.0,13.9496,13.9561,13.9431,13.9496,9200.0
2005-10-31 11:40:00,21.46,21.46,21.43,21.43,10800.0,13.9496,13.9496,13.9301,13.9301,10800.0
2005-10-31 11:45:00,21.41,21.43,21.41,21.43,11200.0,13.9171,13.9301,13.9171,13.9301,11200.0
2005-10-31 11:50:00,21.43,21.43,21.36,21.36,14000.0,13.9301,13.9301,13.8846,13.8846,14000.0
2005-10-31 11:55:00,21.36,21.36,21.35,21.35,16800.0,13.8846,13.8846,13.8781,13.8781,16800.0
2005-10-31 12:00:00,21.34,21.36,21.34,21.34,18800.0,13.8716,13.8846,13.8716,13.8716,18800.0
2005-10-31 12:05:00,21.34,21.39,21.34,21.38,42400.0,13.8716,13.9041,13.8716,13.8976,42400.0
2005-10-31 12:10:00,21.38,21.4,21.37,21.4,7600.0,13.8976,13.9106,13.8911,13.9106,7600.0
2005-10-31 12:15:00,21.38,21.38,21.32,21.34,11600.0,13.8976,13.8976,13.8586,13.8716,11600.0
2005-10-31 12:20:00,21.36,21.37,21.35,21.37,9200.0,13.8846,13.8911,13.8781,13.8911,9200.0
2005-10-31 12:25:00,21.38,21.39,21.36,21.36,17200.0,13.8976,13.9041,13.8846,13.8846,17200.0
2005-10-31 12:30:00,21.36,21.38,21.35,21.38,19600.0,13.8846,13.8976,13.8781,13.8976,19600.0
2005-10-31 12:35:00,21.38,21.39,21.36,21.36,18400.0,13.8976,13.9041,13.8846,13.8846,18400.0
2005-10-31 12:40:00,21.36,21.39,21.36,21.38,17600.0,13.8846,13.9041,13.8846,13.8976,17600.0
2005-10-31 12:45:00,21.38,21.39,21.37,21.39,7600.0,13.8976,13.9041,13.8911,13.9041,7600.0
2005-10-31 12:50:00,21.39,21.41,21.39,21.4,8800.0,13.9041,13.9171,13.9041,13.9106,8800.0
2005-10-31 12:55:00,21.41,21.45,21.41,21.45,14800.0,13.9171,13.9431,13.9171,13.9431,14800.0
2005-10-31 13:00:00,21.45,21.45,21.41,21.42,9600.0,13.9431,13.9431,13.9171,13.9236,9600.0
2005-10-31 13:05:00,21.43,21.45,21.42,21.42,17200.0,13.9301,13.9431,13.9236,13.9236,17200.0
2005-10-31 13:10:00,21.42,21.44,21.42,21.43,36000.0,13.9236,13.9366,13.9236,13.9301,36000.0
2005-10-31 13:15:00,21.43,21.43,21.4,21.4,37200.0,13.9301,13.9301,13.9106,13.9106,37200.0
2005-10-31 13:20:00,21.4,21.42,21.4,21.41,8000.0,13.9106,13.9236,13.9106,13.9171,8000.0
2005-10-31 13:25:00,21.42,21.45,21.42,21.45,18400.0,13.9236,13.9431,13.9236,13.9431,18400.0
2005-10-31 13:30:00,21.45,21.5,21.45,21.49,40400.0,13.9431,13.9756,13.9431,13.9691,40400.0
2005-10-31 13:35:00,21.5,21.5,21.48,21.5,54400.0,13.9756,13.9756,13.9626,13.9756,54400.0
2005-10-31 13:40:00,21.52,21.53,21.5,21.5,17600.0,13.9886,13.9951,13.9756,13.9756,17600.0
2005-10-31 13:45:00,21.5,21.5,21.45,21.46,16000.0,13.9756,13.9756,13.9431,13.9496,16000.0
2005-10-31 13:50:00,21.48,21.49,21.48,21.48,17600.0,13.9626,13.9691,13.9626,13.9626,17600.0
2005-10-31 13:55:00,21.48,21.5,21.48,21.49,26400.0,13.9626,13.9756,13.9626,13.9691,26400.0
2005-10-31 14:00:00,21.49,21.49,21.46,21.46,54000.0,13.9691,13.9691,13.9496,13.9496,54000.0
2005-10-31 14:05:00,21.46,21.51,21.46,21.47,48000.0,13.9496,13.9821,13.9496,13.9561,48000.0
2005-10-31 14:10:00,21.47,21.51,21.47,21.51,8400.0,13.9561,13.9821,13.9561,13.9821,8400.0
2005-10-31 14:15:00,21.51,21.51,21.49,21.49,21200.0,13.9821,13.9821,13.9691,13.9691,21200.0
2005-10-31 14:20:00,21.49,21.49,21.46,21.46,10400.0,13.9691,13.9691,13.9496,13.9496,10400.0
2005-10-31 14:25:00,21.46,21.48,21.45,21.48,15600.0,13.9496,13.9626,13.9431,13.9626,15600.0
2005-10-31 14:30:00,21.48,21.49,21.46,21.46,38000.0,13.9626,13.9691,13.9496,13.9496,38000.0
2005-10-31 14:35:00,21.46,21.47,21.46,21.47,32400.0,13.9496,13.9561,13.9496,13.9561,32400.0
2005-10-31 14:40:00,21.46,21.5,21.46,21.49,37200.0,13.9496,13.9756,13.9496,13.9691,37200.0
2005-10-31 14:45:00,21.49,21.51,21.47,21.5,123200.0,13.9691,13.9821,13.9561,13.9756,123200.0
2005-10-31 14:50:00,21.5,21.51,21.5,21.51,35200.0,13.9756,13.9821,13.9756,13.9821,35200.0
2005-10-31 14:55:00,21.51,21.52,21.5,21.51,70800.0,13.9821,13.9886,13.9756,13.9821,70800.0
2005-10-31 15:00:00,21.5,21.51,21.49,21.5,39200.0,13.9756,13.9821,13.9691,13.9756,39200.0
2005-10-31 15:05:00,21.5,21.52,21.5,21.52,52800.0,13.9756,13.9886,13.9756,13.9886,52800.0
2005-10-31 15:10:00,21.51,21.51,21.46,21.47,22000.0,13.9821,13.9821,13.9496,13.9561,22000.0
2005-10-31 15:15:00,21.47,21.49,21.46,21.48,50400.0,13.9561,13.9691,13.9496,13.9626,50400.0
2005-10-31 15:20:00,21.49,21.49,21.46,21.47,24400.0,13.9691,13.9691,13.9496,13.9561,24400.0
2005-10-31 15:25:00,21.47,21.48,21.46,21.47,64800.0,13.9561,13.9626,13.9496,13.9561,64800.0
2005-10-31 15:30:00,21.47,21.5,21.47,21.5,72400.0,13.9561,13.9756,13.9561,13.9756,72400.0
2005-10-31 15:35:00,21.5,21.5,21.49,21.49,56000.0,13.9756,13.9756,13.9691,13.9691,56000.0
2005-10-31 15:40:00,21.5,21.5,21.48,21.48,63200.0,13.9756,13.9756,13.9626,13.9626,63200.0
2005-10-31 15:45:00,21.47,21.47,21.44,21.44,52000.0,13.9561,13.9561,13.9366,13.9366,52000.0
2005-10-31 15:50:00,21.43,21.43,21.39,21.39,83600.0,13.9301,13.9301,13.9041,13.9041,83600.0
2005-10-31 15:55:00,21.39,21.39,21.35,21.35,84000.0,13.9041,13.9041,13.8781,13.8781,84000.0
2005-11-01 09:30:00,21.35,21.46,21.35,21.45,69200.0,13.8781,13.9496,13.8781,13.9431,69200.0
2005-11-01 09:35:00,21.46,21.5,21.44,21.5,24400.0,13.9496,13.9756,13.9366,13.9756,24400.0
2005-11-01 09:40:00,21.53,21.55,21.45,21.46,22400.0,13.9951,14.0081,13.9431,13.9496,22400.0
2005-11-01 09:45:00,21.46,21.52,21.44,21.49,26800.0,13.9496,13.9886,13.9366,13.9691,26800.0
2005-11-01 09:50:00,21.5,21.51,21.43,21.43,41600.0,13.9756,13.9821,13.9301,13.9301,41600.0
2005-11-01 09:55:00,21.43,21.46,21.41,21.42,22000.0,13.9301,13.9496,13.9171,13.9236,22000.0
2005-11-01 10:00:00,21.42,21.42,21.36,21.41,21200.0,13.9236,13.9236,13.8846,13.9171,21200.0
2005-11-01 10:05:00,21.41,21.53,21.4,21.53,28000.0,13.9171,13.9951,13.9106,13.9951,28000.0
2005-11-01 10:10:00,21.53,21.54,21.35,21.52,30400.0,13.9951,14.0016,13.8781,13.9886,30400.0
2005-11-01 10:15:00,21.52,21.54,21.5,21.5,22400.0,13.9886,14.0016,13.9756,13.9756,22400.0
2005-11-01 10:20:00,21.52,21.56,21.51,21.53,27200.0,13.9886,14.0146,13.9821,13.9951,27200.0
2005-11-01 10:25:00,21.53,21.54,21.5,21.54,17600.0,13.9951,14.0016,13.9756,14.0016,17600.0
2005-11-01 10:30:00,21.54,21.61,21.54,21.56,25200.0,14.0016,14.0471,14.0016,14.0146,25200.0
2005-11-01 10:35:00,21.55,21.58,21.53,21.58,16400.0,14.0081,14.0276,13.9951,14.0276,16400.0
2005-11-01 10:40:00,21.56,21.62,21.56,21.6,22400.0,14.0146,14.0536,14.0146,14.0406,22400.0
2005-11-01 10:45:00,21.6,21.66,21.59,21.61,48400.0,14.0406,14.0796,14.0341,14.0471,48400.0
2005-11-01 10:50:00,21.63,21.68,21.62,21.65,49600.0,14.0601,14.0926,14.0536,14.0731,49600.0
2005-11-01 10:55:00,21.66,21.68,21.64,21.64,20000.0,14.0796,14.0926,14.0666,14.0666,20000.0
2005-11-01 11:00:00,21.64,21.65,21.6,21.6,17200.0,14.0666,14.0731,14.0406,14.0406,17200.0
2005-11-01 11:05:00,21.6,21.61,21.57,21.57,10400.0,14.0406,14.0471,14.0211,14.0211,10400.0
2005-11-01 11:10:00,21.57,21.63,21.57,21.63,25200.0,14.0211,14.0601,14.0211,14.0601,25200.0
2005-11-01 11:15:00,21.63,21.65,21.63,21.65,38000.0,14.0601,14.0731,14.0601,14.0731,38000.0
2005-11-01 11:20:00,21.65,21.66,21.63,21.65,34000.0,14.0731,14.0796,14.0601,14.0731,34000.0
2005-11-01 11:25:00,21.65,21.69,21.64,21.64,22800.0,14.0731,14.0991,14.0666,14.0666,22800.0
2005-11-01 11:30:00,21.64,21.68,21.63,21.64,43200.0,14.0666,14.0926,14.0601,14.0666,43200.0
2005-11-01 11:35:00,21.64,21.64,21.6,21.6,9600.0,14.0666,14.0666,14.0406,14.0406,9600.0
2005-11-01 11:40:00,21.58,21.58,21.57,21.57,23200.0,14.0276,14.0276,14.0211,14.0211,23200.0
2005-11-01 11:45:00,21.57,21.61,21.57,21.61,12400.0,14.0211,14.0471,14.0211,14.0471,12400.0
2005-11-01 11:50:00,21.61,21.61,21.6,21.61,8800.0,14.0471,14.0471,14.0406,14.0471,8800.0
2005-11-01 11:55:00,21.61,21.62,21.61,21.61,10000.0,14.0471,14.0536,14.0471,14.0471,10000.0
2005-11-01 12:00:00,21.61,21.62,21.61,21.62,16000.0,14.0471,14.0536,14.0471,14.0536,16000.0
2005-11-01 12:05:00,21.62,21.63,21.61,21.62,18000.0,14.0536,14.0601,14.0471,14.0536,18000.0
2005-11-01 12:10:00,21.62,21.64,21.62,21.63,14000.0,14.0536,14.0666,14.0536,14.0601,14000.0
2005-11-01 12:15:00,21.61,21.62,21.61,21.61,6800.0,14.0471,14.0536,14.0471,14.0471,6800.0
2005-11-01 12:20:00,21.61,21.61,21.6,21.6,6400.0,14.0471,14.0471,14.0406,14.0406,6400.0
2005-11-01 12:25:00,21.59,21.59,21.55,21.55,9200.0,14.0341,14.0341,14.0081,14.0081,9200.0
2005-11-01 12:30:00,21.54,21.54,21.53,21.54,18800.0,14.0016,14.0016,13.9951,14.0016,18800.0
2005-11-01 12:35:00,21.53,21.57,21.53,21.56,17200.0,13.9951,14.0211,13.9951,14.0146,17200.0
2005-11-01 12:40:00,21.56,21.6,21.56,21.6,16000.0,14.0146,14.0406,14.0146,14.0406,16000.0
2005-11-01 12:45:00,21.6,21.6,21.6,21.6,11200.0,14.0406,14.0406,14.0406,14.0406,11200.0
2005-11-01 12:50:00,21.6,21.63,21.6,21.63,33600.0,14.0406,14.0601,14.0406,14.0601,33600.0
2005-11-01 12:55:00,21.63,21.63,21.61,21.61,6400.0,14.0601,14.0601,14.0471,14.0471,6400.0
2005-11-01 13:00:00,21.61,21.63,21.35,21.63,27200.0,14.0471,14.0601,13.8781,14.0601,27200.0
2005-11-01 13:05:00,21.63,21.63,21.62,21.62,1600.0,14.0601,14.0601,14.0536,14.0536,1600.0
2005-11-01 13:10:00,21.62,21.64,21.62,21.64,22400.0,14.0536,14.0666,14.0536,14.0666,22400.0
2005-11-01 13:15:00,21.64,21.64,21.63,21.63,5200.0,14.0666,14.0666,14.0601,14.0601,5200.0
2005-11-01 13:20:00,21.63,21.63,21.62,21.63,15200.0,14.0601,14.0601,14.0536,14.0601,15200.0
2005-11-01 13:25:00,21.63,21.63,21.62,21.62,8800.0,14.0601,14.0601,14.0536,14.0536,8800.0
2005-11-01 13:30:00,21.62,21.62,21.6,21.6,3200.0,14.0536,14.0536,14.0406,14.0406,3200.0
2005-11-01 13:35:00,21.6,21.6,21.58,21.59,5200.0,14.0406,14.0406,14.0276,14.0341,5200.0
2005-11-01 13:40:00,21.58,21.59,21.58,21.59,21200.0,14.0276,14.0341,14.0276,14.0341,21200.0
2005-11-01 13:45:00,21.59,21.6,21.58,21.58,6400.0,14.0341,14.0406,14.0276,14.0276,6400.0
2005-11-01 13:50:00,21.58,21.59,21.58,21.59,6400.0,14.0276,14.0341,14.0276,14.0341,6400.0
2005-11-01 13:55:00,21.59,21.59,21.57,21.57,6400.0,14.0341,14.0341,14.0211,14.0211,6400.0
2005-11-01 14:00:00,21.57,21.6,21.57,21.6,14400.0,14.0211,14.0406,14.0211,14.0406,14400.0
2005-11-01 14:05:00,21.6,21.61,21.59,21.59,8800.0,14.0406,14.0471,14.0341,14.0341,8800.0
2005-11-01 14:10:00,21.6,21.6,21.57,21.57,9600.0,14.0406,14.0406,14.0211,14.0211,9600.0
2005-11-01 14:15:00,21.57,21.6,21.55,21.6,34000.0,14.0211,14.0406,14.0081,14.0406,34000.0
2005-11-01 14:20:00,21.62,21.68,21.62,21.65,51200.0,14.0536,14.0926,14.0536,14.0731,51200.0
2005-11-01 14:25:00,21.66,21.68,21.61,21.63,19600.0,14.0796,14.0926,14.0471,14.0601,19600.0
2005-11-01 14:30:00,21.63,21.67,21.62,21.63,72000.0,14.0601,14.0861,14.0536,14.0601,72000.0
2005-11-01 14:35:00,21.63,21.63,21.59,21.59,12800.0,14.0601,14.0601,14.0341,14.0341,12800.0
2005-11-01 14:40:00,21.59,21.63,21.58,21.62,23600.0,14.0341,14.0601,14.0276,14.0536,23600.0
2005-11-01 14:45:00,21.62,21.62,21.58,21.6,19200.0,14.0536,14.0536,14.0276,14.0406,19200.0
2005-11-01 14:50:00,21.59,21.61,21.59,21.59,34800.0,14.0341,14.0471,14.0341,14.0341,34800.0
2005-11-01 14:55:00,21.59,21.59,21.53,21.53,38400.0,14.0341,14.0341,13.9951,13.9951,38400.0
2005-11-01 15:00:00,21.53,21.56,21.53,21.55,41200.0,13.9951,14.0146,13.9951,14.0081,41200.0
2005-11-01 15:05:00,21.54,21.55,21.53,21.54,29600.0,14.0016,14.0081,13.9951,14.0016,29600.0
2005-11-01 15:10:00,21.53,21.53,21.5,21.51,41200.0,13.9951,13.9951,13.9756,13.9821,41200.0
2005-11-01 15:15:00,21.51,21.53,21.5,21.5,27600.0,13.9821,13.9951,13.9756,13.9756,27600.0
2005-11-01 15:20:00,21.5,21.54,21.5,21.54,46400.0,13.9756,14.0016,13.9756,14.0016,46400.0
2005-11-01 15:25:00,21.54,21.54,21.53,21.53,26400.0,14.0016,14.0016,13.9951,13.9951,26400.0
2005-11-01 15:30:00,21.53,21.56,21.53,21.55,70400.0,13.9951,14.0146,13.9951,14.0081,70400.0
2005-11-01 15:35:00,21.55,21.55,21.48,21.48,46800.0,14.0081,14.0081,13.9626,13.9626,46800.0
2005-11-01 15:40:00,21.48,21.53,21.48,21.53,46800.0,13.9626,13.9951,13.9626,13.9951,46800.0
2005-11-01 15:45:00,21.53,21.54,21.47,21.47,34000.0,13.9951,14.0016,13.9561,13.9561,34000.0
2005-11-01 15:50:00,21.47,21.47,21.44,21.46,112000.0,13.9561,13.9561,13.9366,13.9496,112000.0
2005-11-01 15:55:00,21.46,21.53,21.46,21.51,88400.0,13.9496,13.9951,13.9496,13.9821,88400.0
2005-11-02 09:30:00,21.5,21.55,21.5,21.5,69200.0,13.9756,14.0081,13.9756,13.9756,69200.0
2005-11-02 09:35:00,21.5,21.56,21.5,21.56,22000.0,13.9756,14.0146,13.9756,14.0146,22000.0
2005-11-02 09:40:00,21.56,21.62,21.55,21.6,8400.0,14.0146,14.0536,14.0081,14.0406,8400.0
2005-11-02 09:45:00,21.61,21.71,21.61,21.64,22400.0,14.0471,14.1121,14.0471,14.0666,22400.0
2005-11-02 09:50:00,21.64,21.64,21.58,21.59,20000.0,14.0666,14.0666,14.0276,14.0341,20000.0
2005-11-02 09:55:00,21.6,21.66,21.56,21.56,31200.0,14.0406,14.0796,14.0146,14.0146,31200.0
2005-11-02 10:00:00,21.55,21.63,21.55,21.63,57600.0,14.0081,14.0601,14.0081,14.0601,57600.0
2005-11-02 10:05:00,21.63,21.7,21.63,21.7,6400.0,14.0601,14.1056,14.0601,14.1056,6400.0
2005-11-02 10:10:00,21.72,21.73,21.62,21.68,33600.0,14.1186,14.1251,14.0536,14.0926,33600.0
2005-11-02 10:15:00,21.68,21.68,21.67,21.68,8800.0,14.0926,14.0926,14.0861,14.0926,8800.0
2005-11-02 10:20:00,21.67,21.81,21.67,21.81,43600.0,14.0861,14.1771,14.0861,14.1771,43600.0
2005-11-02 10:25:00,21.8,21.8,21.74,21.75,18400.0,14.1706,14.1706,14.1316,14.1381,18400.0
2005-11-02 10:30:00,21.75,21.8,21.75,21.79,36800.0,14.1381,14.1706,14.1381,14.1641,36800.0
2005-11-02 10:35:00,21.79,21.79,21.74,21.74,82800.0,14.1641,14.1641,14.1316,14.1316,82800.0
2005-11-02 10:40:00,21.73,21.77,21.73,21.75,32000.0,14.1251,14.1511,14.1251,14.1381,32000.0
2005-11-02 10:45:00,21.75,21.79,21.75,21.77,21600.0,14.1381,14.1641,14.1381,14.1511,21600.0
2005-11-02 10:50:00,21.77,21.78,21.75,21.76,41600.0,14.1511,14.1576,14.1381,14.1446,41600.0
2005-11-02 10:55:00,21.76,21.76,21.73,21.73,14800.0,14.1446,14.1446,14.1251,14.1251,14800.0
2005-11-02 11:00:00,21.73,21.76,21.73,21.74,22800.0,14.1251,14.1446,14.1251,14.1316,22800.0
2005-11-02 11:05:00,21.74,21.75,21.74,21.75,19200.0,14.1316,14.1381,14.1316,14.1381,19200.0
2005-11-02 11:10:00,21.75,21.76,21.75,21.76,34000.0,14.1381,14.1446,14.1381,14.1446,34000.0
2005-11-02 11:15:00,21.77,21.78,21.75,21.75,73200.0,14.1511,14.1576,14.1381,14.1381,73200.0
2005-11-02 11:20:00,21.75,21.76,21.73,21.73,22400.0,14.1381,14.1446,14.1251,14.1251,22400.0
2005-11-02 11:25:00,21.73,21.73,21.7,21.7,18400.0,14.1251,14.1251,14.1056,14.1056,18400.0
2005-11-02 11:30:00,21.7,21.71,21.68,21.71,22800.0,14.1056,14.1121,14.0926,14.1121,22800.0
2005-11-02 11:35:00,21.71,21.75,21.71,21.74,20800.0,14.1121,14.1381,14.1121,14.1316,20800.0
2005-11-02 11:40:00,21.74,21.74,21.7,21.7,21600.0,14.1316,14.1316,14.1056,14.1056,21600.0
2005-11-02 11:45:00,21.7,21.72,21.7,21.71,9200.0,14.1056,14.1186,14.1056,14.1121,9200.0
2005-11-02 11:50:00,21.71,21.72,21.71,21.72,17200.0,14.1121,14.1186,14.1121,14.1186,17200.0
2005-11-02 11:55:00,21.71,21.73,21.71,21.72,19600.0,14.1121,14.1251,14.1121,14.1186,19600.0
2005-11-02 12:00:00,21.73,21.73,21.71,21.71,8000.0,14.1251,14.1251,14.1121,14.1121,8000.0
2005-11-02 12:05:00,21.7,21.7,21.67,21.67,17200.0,14.1056,14.1056,14.0861,14.0861,17200.0
2005-11-02 12:10:00,21.67,21.71,21.67,21.71,8800.0,14.0861,14.1121,14.0861,14.1121,8800.0
2005-11-02 12:15:00,21.71,21.72,21.71,21.72,7200.0,14.1121,14.1186,14.1121,14.1186,7200.0
2005-11-02 12:20:00,21.72,21.74,21.72,21.74,6800.0,14.1186,14.1316,14.1186,14.1316,6800.0
2005-11-02 12:25:00,21.73,21.75,21.73,21.74,17600.0,14.1251,14.1381,14.1251,14.1316,17600.0
2005-11-02 12:30:00,21.74,21.74,21.73,21.74,6800.0,14.1316,14.1316,14.1251,14.1316,6800.0
2005-11-02 12:35:00,21.74,21.75,21.72,21.75,12400.0,14.1316,14.1381,14.1186,14.1381,12400.0
2005-11-02 12:40:00,21.75,21.75,21.74,21.74,21200.0,14.1381,14.1381,14.1316,14.1316,21200.0
2005-11-02 12:45:00,21.75,21.75,21.75,21.75,35600.0,14.1381,14.1381,14.1381,14.1381,35600.0
2005-11-02 12:50:00,21.75,21.77,21.75,21.75,26800.0,14.1381,14.1511,14.1381,14.1381,26800.0
2005-11-02 12:55:00,21.75,21.75,21.74,21.74,12000.0,14.1381,14.1381,14.1316,14.1316,12000.0
2005-11-02 13:00:00,21.74,21.75,21.74,21.75,5200.0,14.1316,14.1381,14.1316,14.1381,5200.0
2005-11-02 13:05:00,21.75,21.77,21.75,21.77,14400.0,14.1381,14.1511,14.1381,14.1511,14400.0
2005-11-02 13:10:00,21.77,21.77,21.75,21.75,9200.0,14.1511,14.1511,14.1381,14.1381,9200.0
2005-11-02 13:15:00,21.75,21.75,21.72,21.72,26800.0,14.1381,14.1381,14.1186,14.1186,26800.0
2005-11-02 13:20:00,21.72,21.72,21.65,21.66,74400.0,14.1186,14.1186,14.0731,14.0796,74400.0
2005-11-02 13:25:00,21.66,21.71,21.64,21.7,46400.0,14.0796,14.1121,14.0666,14.1056,46400.0
2005-11-02 13:30:00,21.68,21.7,21.68,21.69,29600.0,14.0926,14.1056,14.0926,14.0991,29600.0
2005-11-02 13:35:00,21.69,21.7,21.66,21.66,14400.0,14.0991,14.1056,14.0796,14.0796,14400.0
2005-11-02 13:40:00,21.66,21.66,21.63,21.65,62400.0,14.0796,14.0796,14.0601,14.0731,62400.0
2005-11-02 13:45:00,21.65,21.67,21.64,21.66,27200.0,14.0731,14.0861,14.0666,14.0796,27200.0
2005-11-02 13:50:00,21.67,21.68,21.67,21.68,18400.0,14.0861,14.0926,14.0861,14.0926,18400.0
2005-11-02 13:55:00,21.68,21.69,21.66,21.66,31200.0,14.0926,14.0991,14.0796,14.0796,31200.0
2005-11-02 14:00:00,21.66,21.68,21.65,21.65,71200.0,14.0796,14.0926,14.0731,14.0731,71200.0
2005-11-02 14:05:00,21.64,21.66,21.64,21.64,42000.0,14.0666,14.0796,14.0666,14.0666,42000.0
2005-11-02 14:10:00,21.64,21.64,21.62,21.63,29200.0,14.0666,14.0666,14.0536,14.0601,29200.0
2005-11-02 14:15:00,21.61,21.64,21.61,21.63,30800.0,14.0471,14.0666,14.0471,14.0601,30800.0
2005-11-02 14:20:00,21.64,21.67,21.64,21.67,20800.0,14.0666,14.0861,14.0666,14.0861,20800.0
2005-11-02 14:25:00,21.67,21.71,21.67,21.68,34800.0,14.0861,14.1121,14.0861,14.0926,34800.0
2005-11-02 14:30:00,21.68,21.69,21.66,21.67,20000.0,14.0926,14.0991,14.0796,14.0861,20000.0
2005-11-02 14:35:00,21.67,21.67,21.65,21.65,19600.0,14.0861,14.0861,14.0731,14.0731,19600.0
2005-11-02 14:40:00,21.66,21.66,21.63,21.64,18400.0,14.0796,14.0796,14.0601,14.0666,18400.0
2005-11-02 14:45:00,21.64,21.68,21.64,21.68,18400.0,14.0666,14.0926,14.0666,14.0926,18400.0
2005-11-02 14:50:00,21.68,21.68,21.64,21.64,14800.0,14.0926,14.0926,14.0666,14.0666,14800.0
2005-11-02 14:55:00,21.64,21.64,21.62,21.62,32000.0,14.0666,14.0666,14.0536,14.0536,32000.0
2005-11-02 15:00:00,21.63,21.65,21.63,21.65,17600.0,14.0601,14.0731,14.0601,14.0731,17600.0
2005-11-02 15:05:00,21.65,21.67,21.65,21.66,20000.0,14.0731,14.0861,14.0731,14.0796,20000.0
2005-11-02 15:10:00,21.66,21.67,21.65,21.67,36000.0,14.0796,14.0861,14.0731,14.0861,36000.0
2005-11-02 15:15:00,21.67,21.68,21.67,21.67,36800.0,14.0861,14.0926,14.0861,14.0861,36800.0
2005-11-02 15:20:00,21.68,21.68,21.67,21.67,43200.0,14.0926,14.0926,14.0861,14.0861,43200.0
2005-11-02 15:25:00,21.67,21.67,21.64,21.64,317600.0,14.0861,14.0861,14.0666,14.0666,317600.0
2005-11-02 15:30:00,21.64,21.65,21.63,21.64,106400.0,14.0666,14.0731,14.0601,14.0666,106400.0
2005-11-02 15:35:00,21.64,21.64,21.61,21.62,113600.0,14.0666,14.0666,14.0471,14.0536,113600.0
2005-11-02 15:40:00,21.62,21.66,21.62,21.65,80000.0,14.0536,14.0796,14.0536,14.0731,80000.0
2005-11-02 15:45:00,21.65,21.67,21.65,21.66,31600.0,14.0731,14.0861,14.0731,14.0796,31600.0
2005-11-02 15:50:00,21.66,21.66,21.64,21.64,115200.0,14.0796,14.0796,14.0666,14.0666,115200.0
2005-11-02 15:55:00,21.64,21.64,21.61,21.61,106800.0,14.0666,14.0666,14.0471,14.0471,106800.0
2005-11-03 09:30:00,21.78,21.81,21.78,21.81,35200.0,14.1576,14.1771,14.1576,14.1771,35200.0
2005-11-03 09:35:00,21.83,22.03,21.83,22.0,82400.0,14.1901,14.3201,14.1901,14.3006,82400.0
2005-11-03 09:40:00,22.0,22.06,21.98,22.0,40000.0,14.3006,14.3396,14.2876,14.3006,40000.0
2005-11-03 09:45:00,21.99,22.0,21.94,21.97,25200.0,14.2941,14.3006,14.2616,14.2811,25200.0
2005-11-03 09:50:00,21.99,21.99,21.96,21.96,9200.0,14.2941,14.2941,14.2746,14.2746,9200.0
2005-11-03 09:55:00,21.99,22.01,21.96,22.01,13600.0,14.2941,14.3071,14.2746,14.3071,13600.0
2005-11-03 10:00:00,22.0,22.0,21.93,21.97,90400.0,14.3006,14.3006,14.2551,14.2811,90400.0
2005-11-03 10:05:00,21.97,21.97,21.9,21.91,43200.0,14.2811,14.2811,14.2356,14.2421,43200.0
2005-11-03 10:10:00,21.9,21.95,21.9,21.94,40000.0,14.2356,14.2681,14.2356,14.2616,40000.0
2005-11-03 10:15:00,21.94,21.99,21.94,21.98,22000.0,14.2616,14.2941,14.2616,14.2876,22000.0
2005-11-03 10:20:00,21.98,21.99,21.97,21.97,29200.0,14.2876,14.2941,14.2811,14.2811,29200.0
2005-11-03 10:25:00,21.97,21.97,21.94,21.95,29200.0,14.2811,14.2811,14.2616,14.2681,29200.0
2005-11-03 10:30:00,21.98,21.99,21.94,21.99,35600.0,14.2876,14.2941,14.2616,14.2941,35600.0
2005-11-03 10:35:00,21.99,21.99,21.95,21.95,36000.0,14.2941,14.2941,14.2681,14.2681,36000.0
2005-11-03 10:40:00,21.97,21.97,21.88,21.88,18000.0,14.2811,14.2811,14.2226,14.2226,18000.0
2005-11-03 10:45:00,21.88,21.95,21.85,21.86,36800.0,14.2226,14.2681,14.2031,14.2096,36800.0
2005-11-03 10:50:00,21.85,21.85,21.82,21.83,36400.0,14.2031,14.2031,14.1836,14.1901,36400.0
2005-11-03 10:55:00,21.83,21.87,21.82,21.87,24000.0,14.1901,14.2161,14.1836,14.2161,24000.0
2005-11-03 11:00:00,21.86,21.86,21.85,21.85,10000.0,14.2096,14.2096,14.2031,14.2031,10000.0
2005-11-03 11:05:00,21.85,21.85,21.8,21.81,116400.0,14.2031,14.2031,14.1706,14.1771,116400.0
2005-11-03 11:10:00,21.81,21.88,21.81,21.88,47200.0,14.1771,14.2226,14.1771,14.2226,47200.0
2005-11-03 11:15:00,21.9,21.93,21.89,21.93,52000.0,14.2356,14.2551,14.2291,14.2551,52000.0
2005-11-03 11:20:00,21.92,21.92,21.89,21.9,20400.0,14.2486,14.2486,14.2291,14.2356,20400.0
2005-11-03 11:25:00,21.9,21.9,21.88,21.9,17200.0,14.2356,14.2356,14.2226,14.2356,17200.0
2005-11-03 11:30:00,21.9,21.95,21.89,21.95,27200.0,14.2356,14.2681,14.2291,14.2681,27200.0
2005-11-03 11:35:00,21.96,21.96,21.89,21.89,58400.0,14.2746,14.2746,14.2291,14.2291,58400.0
2005-11-03 11:40:00,21.89,21.91,21.89,21.91,9200.0,14.2291,14.2421,14.2291,14.2421,9200.0
2005-11-03 11:45:00,21.9,21.9,21.88,21.9,11600.0,14.2356,14.2356,14.2226,14.2356,11600.0
2005-11-03 11:50:00,21.89,21.9,21.85,21.9,25200.0,14.2291,14.2356,14.2031,14.2356,25200.0
2005-11-03 11:55:00,21.9,21.9,21.85,21.85,14400.0,14.2356,14.2356,14.2031,14.2031,14400.0
2005-11-03 12:00:00,21.85,21.85,21.84,21.85,11200.0,14.2031,14.2031,14.1966,14.2031,11200.0
2005-11-03 12:05:00,21.85,21.91,21.85,21.91,8800.0,14.2031,14.2421,14.2031,14.2421,8800.0
2005-11-03 12:10:00,21.91,21.93,21.9,21.92,14000.0,14.2421,14.2551,14.2356,14.2486,14000.0
2005-11-03 12:15:00,21.92,21.96,21.92,21.96,10000.0,14.2486,14.2746,14.2486,14.2746,10000.0
2005-11-03 12:20:00,21.96,21.96,21.93,21.94,6000.0,14.2746,14.2746,14.2551,14.2616,6000.0
2005-11-03 12:25:00,21.93,21.95,21.93,21.95,7200.0,14.2551,14.2681,14.2551,14.2681,7200.0
2005-11-03 12:30:00,21.92,21.94,21.92,21.94,12400.0,14.2486,14.2616,14.2486,14.2616,12400.0
2005-11-03 12:35:00,21.94,21.96,21.94,21.96,12000.0,14.2616,14.2746,14.2616,14.2746,12000.0
2005-11-03 12:40:00,21.94,21.94,21.89,21.91,16400.0,14.2616,14.2616,14.2291,14.2421,16400.0
2005-11-03 12:45:00,21.91,21.91,21.9,21.9,6000.0,14.2421,14.2421,14.2356,14.2356,6000.0
2005-11-03 12:50:00,21.9,21.93,21.9,21.93,8000.0,14.2356,14.2551,14.2356,14.2551,8000.0
2005-11-03 12:55:00,21.93,21.93,21.92,21.92,6800.0,14.2551,14.2551,14.2486,14.2486,6800.0
2005-11-03 13:00:00,21.93,21.94,21.93,21.93,9600.0,14.2551,14.2616,14.2551,14.2551,9600.0
2005-11-03 13:05:00,21.93,21.93,21.9,21.91,6000.0,14.2551,14.2551,14.2356,14.2421,6000.0
2005-11-03 13:10:00,21.91,21.94,21.91,21.93,8800.0,14.2421,14.2616,14.2421,14.2551,8800.0
2005-11-03 13:15:00,21.93,21.93,21.89,21.9,7600.0,14.2551,14.2551,14.2291,14.2356,7600.0
2005-11-03 13:20:00,21.9,21.92,21.89,21.89,11200.0,14.2356,14.2486,14.2291,14.2291,11200.0
2005-11-03 13:25:00,21.9,21.9,21.9,21.9,3600.0,14.2356,14.2356,14.2356,14.2356,3600.0
2005-11-03 13:30:00,21.9,21.91,21.88,21.88,8800.0,14.2356,14.2421,14.2226,14.2226,8800.0
2005-11-03 13:35:00,21.88,21.9,21.86,21.9,19200.0,14.2226,14.2356,14.2096,14.2356,19200.0
2005-11-03 13:40:00,21.9,21.91,21.9,21.91,14800.0,14.2356,14.2421,14.2356,14.2421,14800.0
2005-11-03 13:45:00,21.91,21.91,21.88,21.89,10000.0,14.2421,14.2421,14.2226,14.2291,10000.0
2005-11-03 13:50:00,21.88,21.89,21.87,21.88,14800.0,14.2226,14.2291,14.2161,14.2226,14800.0
2005-11-03 13:55:00,21.88,21.9,21.88,21.89,6000.0,14.2226,14.2356,14.2226,14.2291,6000.0
2005-11-03 14:00:00,21.9,21.91,21.85,21.85,48800.0,14.2356,14.2421,14.2031,14.2031,48800.0
2005-11-03 14:05:00,21.85,21.89,21.85,21.89,46400.0,14.2031,14.2291,14.2031,14.2291,46400.0
2005-11-03 14:10:00,21.89,21.89,21.88,21.88,10000.0,14.2291,14.2291,14.2226,14.2226,10000.0
2005-11-03 14:15:00,21.88,21.88,21.84,21.84,10800.0,14.2226,14.2226,14.1966,14.1966,10800.0
2005-11-03 14:20:00,21.85,21.87,21.84,21.84,13600.0,14.2031,14.2161,14.1966,14.1966,13600.0
2005-11-03 14:25:00,21.83,21.83,21.8,21.8,22000.0,14.1901,14.1901,14.1706,14.1706,22000.0
2005-11-03 14:30:00,21.8,21.84,21.8,21.83,27600.0,14.1706,14.1966,14.1706,14.1901,27600.0
2005-11-03 14:35:00,21.83,21.83,21.78,21.79,39600.0,14.1901,14.1901,14.1576,14.1641,39600.0
2005-11-03 14:40:00,21.79,21.81,21.76,21.76,27200.0,14.1641,14.1771,14.1446,14.1446,27200.0
2005-11-03 14:45:00,21.76,21.8,21.75,21.78,24400.0,14.1446,14.1706,14.1381,14.1576,24400.0
2005-11-03 14:50:00,21.78,21.8,21.78,21.8,17200.0,14.1576,14.1706,14.1576,14.1706,17200.0
2005-11-03 14:55:00,21.8,21.8,21.79,21.8,20400.0,14.1706,14.1706,14.1641,14.1706,20400.0
2005-11-03 15:00:00,21.8,21.8,21.75,21.75,21600.0,14.1706,14.1706,14.1381,14.1381,21600.0
2005-11-03 15:05:00,21.75,21.75,21.73,21.74,26400.0,14.1381,14.1381,14.1251,14.1316,26400.0
2005-11-03 15:10:00,21.74,21.74,21.66,21.66,60000.0,14.1316,14.1316,14.0796,14.0796,60000.0
2005-11-03 15:15:00,21.66,21.67,21.64,21.64,22000.0,14.0796,14.0861,14.0666,14.0666,22000.0
2005-11-03 15:20:00,21.63,21.64,21.56,21.58,163200.0,14.0601,14.0666,14.0146,14.0276,163200.0
2005-11-03 15:25:00,21.57,21.66,21.57,21.64,61200.0,14.0211,14.0796,14.0211,14.0666,61200.0
2005-11-03 15:30:00,21.64,21.64,21.6,21.61,33600.0,14.0666,14.0666,14.0406,14.0471,33600.0
2005-11-03 15:35:00,21.61,21.63,21.61,21.63,31200.0,14.0471,14.0601,14.0471,14.0601,31200.0
2005-11-03 15:40:00,21.63,21.63,21.59,21.6,52400.0,14.0601,14.0601,14.0341,14.0406,52400.0
2005-11-03 15:45:00,21.6,21.66,21.6,21.66,49200.0,14.0406,14.0796,14.0406,14.0796,49200.0
2005-11-03 15:50:00,21.66,21.68,21.66,21.68,62400.0,14.0796,14.0926,14.0796,14.0926,62400.0
2005-11-03 15:55:00,21.68,21.72,21.68,21.72,95600.0,14.0926,14.1186,14.0926,14.1186,95600.0
2005-11-04 09:30:00,21.7,21.87,21.7,21.81,45600.0,14.1056,14.2161,14.1056,14.1771,45600.0
2005-11-04 09:35:00,21.8,21.81,21.77,21.77,15600.0,14.1706,14.1771,14.1511,14.1511,15600.0
2005-11-04 09:40:00,21.77,21.78,21.77,21.78,7200.0,14.1511,14.1576,14.1511,14.1576,7200.0
2005-11-04 09:45:00,21.78,21.8,21.75,21.77,15600.0,14.1576,14.1706,14.1381,14.1511,15600.0
2005-11-04 09:50:00,21.79,21.79,21.75,21.76,29600.0,14.1641,14.1641,14.1381,14.1446,29600.0
2005-11-04 09:55:00,21.76,21.77,21.75,21.77,10800.0,14.1446,14.1511,14.1381,14.1511,10800.0
2005-11-04 10:00:00,21.78,21.81,21.77,21.81,17600.0,14.1576,14.1771,14.1511,14.1771,17600.0
2005-11-04 10:05:00,21.81,21.85,21.81,21.84,26400.0,14.1771,14.2031,14.1771,14.1966,26400.0
2005-11-04 10:10:00,21.85,21.85,21.75,21.79,13600.0,14.2031,14.2031,14.1381,14.1641,13600.0
2005-11-04 10:15:00,21.79,21.82,21.79,21.81,16400.0,14.1641,14.1836,14.1641,14.1771,16400.0
2005-11-04 10:20:00,21.8,21.83,21.8,21.83,9200.0,14.1706,14.1901,14.1706,14.1901,9200.0
2005-11-04 10:25:00,21.82,21.82,21.79,21.79,14000.0,14.1836,14.1836,14.1641,14.1641,14000.0
2005-11-04 10:30:00,21.8,21.8,21.76,21.77,12000.0,14.1706,14.1706,14.1446,14.1511,12000.0
2005-11-04 10:35:00,21.75,21.75,21.73,21.73,12400.0,14.1381,14.1381,14.1251,14.1251,12400.0
2005-11-04 10:40:00,21.72,21.72,21.7,21.71,14000.0,14.1186,14.1186,14.1056,14.1121,14000.0
2005-11-04 10:45:00,21.71,21.73,21.67,21.67,12800.0,14.1121,14.1251,14.0861,14.0861,12800.0
2005-11-04 10:50:00,21.67,21.67,21.66,21.67,12800.0,14.0861,14.0861,14.0796,14.0861,12800.0
2005-11-04 10:55:00,21.66,21.66,21.61,21.62,15600.0,14.0796,14.0796,14.0471,14.0536,15600.0
2005-11-04 11:00:00,21.62,21.63,21.62,21.62,4800.0,14.0536,14.0601,14.0536,14.0536,4800.0
2005-11-04 11:05:00,21.62,21.62,21.6,21.61,10400.0,14.0536,14.0536,14.0406,14.0471,10400.0
2005-11-04 11:10:00,21.61,21.67,21.61,21.67,15200.0,14.0471,14.0861,14.0471,14.0861,15200.0
2005-11-04 11:15:00,21.66,21.66,21.62,21.64,7200.0,14.0796,14.0796,14.0536,14.0666,7200.0
2005-11-04 11:20:00,21.64,21.68,21.64,21.68,8400.0,14.0666,14.0926,14.0666,14.0926,8400.0
2005-11-04 11:25:00,21.69,21.72,21.68,21.68,8800.0,14.0991,14.1186,14.0926,14.0926,8800.0
2005-11-04 11:30:00,21.69,21.72,21.69,21.72,8400.0,14.0991,14.1186,14.0991,14.1186,8400.0
2005-11-04 11:35:00,21.71,21.71,21.66,21.67,10800.0,14.1121,14.1121,14.0796,14.0861,10800.0
2005-11-04 11:40:00,21.67,21.67,21.66,21.66,2400.0,14.0861,14.0861,14.0796,14.0796,2400.0
2005-11-04 11:45:00,21.66,21.71,21.65,21.71,11200.0,14.0796,14.1121,14.0731,14.1121,11200.0
2005-11-04 11:50:00,21.7,21.7,21.68,21.68,2800.0,14.1056,14.1056,14.0926,14.0926,2800.0
2005-11-04 11:55:00,21.68,21.68,21.66,21.68,12800.0,14.0926,14.0926,14.0796,14.0926,12800.0
2005-11-04 12:00:00,21.68,21.68,21.63,21.63,7600.0,14.0926,14.0926,14.0601,14.0601,7600.0
2005-11-04 12:05:00,21.64,21.66,21.64,21.66,6000.0,14.0666,14.0796,14.0666,14.0796,6000.0
2005-11-04 12:10:00,21.66,21.68,21.66,21.68,26800.0,14.0796,14.0926,14.0796,14.0926,26800.0
2005-11-04 12:15:00,21.68,21.69,21.65,21.69,23200.0,14.0926,14.0991,14.0731,14.0991,23200.0
2005-11-04 12:20:00,21.68,21.68,21.68,21.68,23200.0,14.0926,14.0926,14.0926,14.0926,23200.0
2005-11-04 12:25:00,21.68,21.68,21.68,21.68,16400.0,14.0926,14.0926,14.0926,14.0926,16400.0
2005-11-04 12:30:00,21.68,21.68,21.68,21.68,20800.0,14.0926,14.0926,14.0926,14.0926,20800.0
2005-11-04 12:35:00,21.68,21.68,21.66,21.66,14400.0,14.0926,14.0926,14.0796,14.0796,14400.0
2005-11-04 12:40:00,21.66,21.68,21.66,21.68,5200.0,14.0796,14.0926,14.0796,14.0926,5200.0
2005-11-04 12:45:00,21.69,21.7,21.67,21.69,8400.0,14.0991,14.1056,14.0861,14.0991,8400.0
2005-11-04 12:50:00,21.69,21.7,21.68,21.69,9200.0,14.0991,14.1056,14.0926,14.0991,9200.0
2005-11-04 12:55:00,21.69,21.69,21.69,21.69,6400.0,14.0991,14.0991,14.0991,14.0991,6400.0
2005-11-04 13:00:00,21.69,21.7,21.69,21.69,5200.0,14.0991,14.1056,14.0991,14.0991,5200.0
2005-11-04 13:05:00,21.69,21.7,21.69,21.7,15600.0,14.0991,14.1056,14.0991,14.1056,15600.0
2005-11-04 13:10:00,21.68,21.69,21.68,21.69,5600.0,14.0926,14.0991,14.0926,14.0991,5600.0
2005-11-04 13:15:00,21.68,21.69,21.67,21.67,5200.0,14.0926,14.0991,14.0861,14.0861,5200.0
2005-11-04 13:20:00,21.68,21.68,21.66,21.66,3600.0,14.0926,14.0926,14.0796,14.0796,3600.0
2005-11-04 13:25:00,21.67,21.69,21.67,21.68,7600.0,14.0861,14.0991,14.0861,14.0926,7600.0
2005-11-04 13:30:00,21.68,21.69,21.68,21.68,9600.0,14.0926,14.0991,14.0926,14.0926,9600.0
2005-11-04 13:35:00,21.68,21.69,21.68,21.68,6800.0,14.0926,14.0991,14.0926,14.0926,6800.0
2005-11-04 13:40:00,21.68,21.68,21.66,21.66,4000.0,14.0926,14.0926,14.0796,14.0796,4000.0
2005-11-04 13:45:00,21.66,21.67,21.66,21.66,5600.0,14.0796,14.0861,14.0796,14.0796,5600.0
2005-11-04 13:50:00,21.65,21.67,21.65,21.67,8800.0,14.0731,14.0861,14.0731,14.0861,8800.0
2005-11-04 13:55:00,21.67,21.68,21.67,21.67,9200.0,14.0861,14.0926,14.0861,14.0861,9200.0
2005-11-04 14:00:00,21.67,21.68,21.65,21.68,12000.0,14.0861,14.0926,14.0731,14.0926,12000.0
2005-11-04 14:05:00,21.68,21.7,21.68,21.7,17600.0,14.0926,14.1056,14.0926,14.1056,17600.0
2005-11-04 14:10:00,21.71,21.71,21.7,21.7,6800.0,14.1121,14.1121,14.1056,14.1056,6800.0
2005-11-04 14:15:00,21.68,21.68,21.63,21.63,25600.0,14.0926,14.0926,14.0601,14.0601,25600.0
2005-11-04 14:20:00,21.64,21.67,21.64,21.67,24800.0,14.0666,14.0861,14.0666,14.0861,24800.0
2005-11-04 14:25:00,21.67,21.69,21.67,21.69,3200.0,14.0861,14.0991,14.0861,14.0991,3200.0
2005-11-04 14:30:00,21.69,21.69,21.65,21.67,8400.0,14.0991,14.0991,14.0731,14.0861,8400.0
2005-11-04 14:35:00,21.66,21.67,21.64,21.64,8000.0,14.0796,14.0861,14.0666,14.0666,8000.0
2005-11-04 14:40:00,21.64,21.65,21.64,21.65,10800.0,14.0666,14.0731,14.0666,14.0731,10800.0
2005-11-04 14:45:00,21.64,21.64,21.62,21.62,9200.0,14.0666,14.0666,14.0536,14.0536,9200.0
2005-11-04 14:50:00,21.6,21.64,21.6,21.64,14000.0,14.0406,14.0666,14.0406,14.0666,14000.0
2005-11-04 14:55:00,21.64,21.68,21.64,21.67,12800.0,14.0666,14.0926,14.0666,14.0861,12800.0
2005-11-04 15:00:00,21.67,21.67,21.65,21.65,8000.0,14.0861,14.0861,14.0731,14.0731,8000.0
2005-11-04 15:05:00,21.65,21.66,21.65,21.65,13200.0,14.0731,14.0796,14.0731,14.0731,13200.0
2005-11-04 15:10:00,21.65,21.67,21.65,21.67,28400.0,14.0731,14.0861,14.0731,14.0861,28400.0
2005-11-04 15:15:00,21.66,21.66,21.65,21.66,8800.0,14.0796,14.0796,14.0731,14.0796,8800.0
2005-11-04 15:20:00,21.66,21.67,21.65,21.65,15600.0,14.0796,14.0861,14.0731,14.0731,15600.0
2005-11-04 15:25:00,21.65,21.67,21.65,21.66,10800.0,14.0731,14.0861,14.0731,14.0796,10800.0
2005-11-04 15:30:00,21.66,21.68,21.63,21.63,36400.0,14.0796,14.0926,14.0601,14.0601,36400.0
2005-11-04 15:35:00,21.63,21.63,21.6,21.6,50000.0,14.0601,14.0601,14.0406,14.0406,50000.0
2005-11-04 15:40:00,21.6,21.63,21.6,21.63,84800.0,14.0406,14.0601,14.0406,14.0601,84800.0
2005-11-04 15:45:00,21.63,21.64,21.62,21.62,64000.0,14.0601,14.0666,14.0536,14.0536,64000.0
2005-11-04 15:50:00,21.62,21.64,21.62,21.63,62800.0,14.0536,14.0666,14.0536,14.0601,62800.0
2005-11-04 15:55:00,21.63,21.63,21.62,21.63,204000.0,14.0601,14.0601,14.0536,14.0601,204000.0
2005-11-07 09:30:00,21.63,21.64,21.56,21.58,38000.0,14.0601,14.0666,14.0146,14.0276,38000.0
2005-11-07 09:35:00,21.6,21.71,21.6,21.67,42000.0,14.0406,14.1121,14.0406,14.0861,42000.0
2005-11-07 09:40:00,21.72,21.79,21.71,21.79,35600.0,14.1186,14.1641,14.1121,14.1641,35600.0
2005-11-07 09:45:00,21.79,21.79,21.75,21.75,16800.0,14.1641,14.1641,14.1381,14.1381,16800.0
2005-11-07 09:50:00,21.75,21.75,21.75,21.75,23200.0,14.1381,14.1381,14.1381,14.1381,23200.0
2005-11-07 09:55:00,21.75,21.75,21.72,21.74,13200.0,14.1381,14.1381,14.1186,14.1316,13200.0
2005-11-07 10:00:00,21.74,21.74,21.65,21.66,34400.0,14.1316,14.1316,14.0731,14.0796,34400.0
2005-11-07 10:05:00,21.67,21.7,21.64,21.67,46000.0,14.0861,14.1056,14.0666,14.0861,46000.0
2005-11-07 10:10:00,21.68,21.7,21.68,21.69,14800.0,14.0926,14.1056,14.0926,14.0991,14800.0
2005-11-07 10:15:00,21.68,21.68,21.64,21.64,11600.0,14.0926,14.0926,14.0666,14.0666,11600.0
2005-11-07 10:20:00,21.64,21.64,21.6,21.6,29600.0,14.0666,14.0666,14.0406,14.0406,29600.0
2005-11-07 10:25:00,21.6,21.67,21.6,21.67,16400.0,14.0406,14.0861,14.0406,14.0861,16400.0
2005-11-07 10:30:00,21.68,21.69,21.68,21.68,18800.0,14.0926,14.0991,14.0926,14.0926,18800.0
2005-11-07 10:35:00,21.67,21.69,21.67,21.68,34000.0,14.0861,14.0991,14.0861,14.0926,34000.0
2005-11-07 10:40:00,21.67,21.7,21.66,21.7,24800.0,14.0861,14.1056,14.0796,14.1056,24800.0
2005-11-07 10:45:00,21.7,21.72,21.69,21.69,18400.0,14.1056,14.1186,14.0991,14.0991,18400.0
2005-11-07 10:50:00,21.7,21.71,21.7,21.71,10400.0,14.1056,14.1121,14.1056,14.1121,10400.0
2005-11-07 10:55:00,21.71,21.76,21.71,21.76,76800.0,14.1121,14.1446,14.1121,14.1446,76800.0
2005-11-07 11:00:00,21.76,21.76,21.73,21.73,13200.0,14.1446,14.1446,14.1251,14.1251,13200.0
2005-11-07 11:05:00,21.71,21.75,21.71,21.75,10800.0,14.1121,14.1381,14.1121,14.1381,10800.0
2005-11-07 11:10:00,21.75,21.76,21.74,21.75,22800.0,14.1381,14.1446,14.1316,14.1381,22800.0
2005-11-07 11:15:00,21.74,21.77,21.74,21.77,14800.0,14.1316,14.1511,14.1316,14.1511,14800.0
2005-11-07 11:20:00,21.77,21.78,21.76,21.77,17600.0,14.1511,14.1576,14.1446,14.1511,17600.0
2005-11-07 11:25:00,21.75,21.77,21.74,21.77,12000.0,14.1381,14.1511,14.1316,14.1511,12000.0
2005-11-07 11:30:00,21.78,21.8,21.78,21.8,5200.0,14.1576,14.1706,14.1576,14.1706,5200.0
2005-11-07 11:35:00,21.8,21.88,21.8,21.88,27600.0,14.1706,14.2226,14.1706,14.2226,27600.0
2005-11-07 11:40:00,21.88,21.89,21.88,21.88,3600.0,14.2226,14.2291,14.2226,14.2226,3600.0
2005-11-07 11:45:00,21.88,21.92,21.88,21.91,17200.0,14.2226,14.2486,14.2226,14.2421,17200.0
2005-11-07 11:50:00,21.92,21.92,21.91,21.92,14800.0,14.2486,14.2486,14.2421,14.2486,14800.0
2005-11-07 11:55:00,21.91,21.91,21.87,21.88,7600.0,14.2421,14.2421,14.2161,14.2226,7600.0
2005-11-07 12:00:00,21.88,21.89,21.88,21.89,10800.0,14.2226,14.2291,14.2226,14.2291,10800.0
2005-11-07 12:05:00,21.86,21.87,21.84,21.85,5200.0,14.2096,14.2161,14.1966,14.2031,5200.0
2005-11-07 12:10:00,21.85,21.9,21.85,21.9,17600.0,14.2031,14.2356,14.2031,14.2356,17600.0
2005-11-07 12:15:00,21.9,21.91,21.9,21.9,7200.0,14.2356,14.2421,14.2356,14.2356,7200.0
2005-11-07 12:20:00,21.9,21.93,21.9,21.93,17600.0,14.2356,14.2551,14.2356,14.2551,17600.0
2005-11-07 12:25:00,21.93,21.97,21.93,21.97,34800.0,14.2551,14.2811,14.2551,14.2811,34800.0
2005-11-07 12:30:00,21.95,21.99,21.95,21.98,53600.0,14.2681,14.2941,14.2681,14.2876,53600.0
2005-11-07 12:35:00,21.98,21.98,21.95,21.95,28400.0,14.2876,14.2876,14.2681,14.2681,28400.0
2005-11-07 12:40:00,21.95,21.95,21.94,21.95,33600.0,14.2681,14.2681,14.2616,14.2681,33600.0
2005-11-07 12:45:00,21.95,22.0,21.95,21.99,32400.0,14.2681,14.3006,14.2681,14.2941,32400.0
2005-11-07 12:50:00,21.99,21.99,21.98,21.99,16400.0,14.2941,14.2941,14.2876,14.2941,16400.0
2005-11-07 12:55:00,21.99,22.01,21.99,22.01,38800.0,14.2941,14.3071,14.2941,14.3071,38800.0
2005-11-07 13:00:00,22.01,22.01,22.0,22.01,12800.0,14.3071,14.3071,14.3006,14.3071,12800.0
2005-11-07 13:05:00,22.02,22.02,22.0,22.0,13200.0,14.3136,14.3136,14.3006,14.3006,13200.0
2005-11-07 13:10:00,22.0,22.02,22.0,22.01,26000.0,14.3006,14.3136,14.3006,14.3071,26000.0
2005-11-07 13:15:00,22.01,22.01,22.0,22.01,14000.0,14.3071,14.3071,14.3006,14.3071,14000.0
2005-11-07 13:20:00,22.02,22.03,22.01,22.03,14800.0,14.3136,14.3201,14.3071,14.3201,14800.0
2005-11-07 13:25:00,22.03,22.08,22.03,22.04,42400.0,14.3201,14.3526,14.3201,14.3266,42400.0
2005-11-07 13:30:00,22.04,22.04,22.01,22.02,67600.0,14.3266,14.3266,14.3071,14.3136,67600.0
2005-11-07 13:35:00,22.03,22.03,22.0,22.0,31200.0,14.3201,14.3201,14.3006,14.3006,31200.0
2005-11-07 13:40:00,22.0,22.0,21.99,22.0,38800.0,14.3006,14.3006,14.2941,14.3006,38800.0
2005-11-07 13:45:00,22.0,22.0,21.98,21.99,120800.0,14.3006,14.3006,14.2876,14.2941,120800.0
2005-11-07 13:50:00,21.99,21.99,21.98,21.98,38000.0,14.2941,14.2941,14.2876,14.2876,38000.0
2005-11-07 13:55:00,21.98,21.98,21.95,21.96,21600.0,14.2876,14.2876,14.2681,14.2746,21600.0
2005-11-07 14:00:00,21.95,21.95,21.94,21.94,34000.0,14.2681,14.2681,14.2616,14.2616,34000.0
2005-11-07 14:05:00,21.95,21.99,21.94,21.99,24000.0,14.2681,14.2941,14.2616,14.2941,24000.0
2005-11-07 14:10:00,22.0,22.02,21.98,21.98,65600.0,14.3006,14.3136,14.2876,14.2876,65600.0
2005-11-07 14:15:00,21.99,22.0,21.99,22.0,24800.0,14.2941,14.3006,14.2941,14.3006,24800.0
2005-11-07 14:20:00,22.0,22.03,21.99,22.0,24400.0,14.3006,14.3201,14.2941,14.3006,24400.0
2005-11-07 14:25:00,22.01,22.02,21.98,22.02,46800.0,14.3071,14.3136,14.2876,14.3136,46800.0
2005-11-07 14:30:00,22.03,22.03,22.0,22.0,72400.0,14.3201,14.3201,14.3006,14.3006,72400.0
2005-11-07 14:35:00,22.0,22.05,22.0,22.05,32000.0,14.3006,14.3331,14.3006,14.3331,32000.0
2005-11-07 14:40:00,22.05,22.09,22.02,22.05,56800.0,14.3331,14.3591,14.3136,14.3331,56800.0
2005-11-07 14:45:00,22.05,22.12,22.05,22.11,30000.0,14.3331,14.3786,14.3331,14.3721,30000.0
2005-11-07 14:50:00,22.11,22.11,22.05,22.05,24400.0,14.3721,14.3721,14.3331,14.3331,24400.0
2005-11-07 14:55:00,22.06,22.07,22.06,22.07,32400.0,14.3396,14.3461,14.3396,14.3461,32400.0
2005-11-07 15:00:00,22.06,22.07,22.06,22.07,34400.0,14.3396,14.3461,14.3396,14.3461,34400.0
2005-11-07 15:05:00,22.08,22.08,22.06,22.08,26000.0,14.3526,14.3526,14.3396,14.3526,26000.0
2005-11-07 15:10:00,22.08,22.09,22.07,22.08,28400.0,14.3526,14.3591,14.3461,14.3526,28400.0
2005-11-07 15:15:00,22.09,22.09,22.07,22.09,37200.0,14.3591,14.3591,14.3461,14.3591,37200.0
2005-11-07 15:20:00,22.09,22.09,22.07,22.08,25200.0,14.3591,14.3591,14.3461,14.3526,25200.0
2005-11-07 15:25:00,22.08,22.08,22.04,22.05,35600.0,14.3526,14.3526,14.3266,14.3331,35600.0
2005-11-07 15:30:00,22.05,22.07,22.04,22.06,32800.0,14.3331,14.3461,14.3266,14.3396,32800.0
2005-11-07 15:35:00,22.06,22.06,22.04,22.04,62000.0,14.3396,14.3396,14.3266,14.3266,62000.0
2005-11-07 15:40:00,22.04,22.06,22.04,22.06,65200.0,14.3266,14.3396,14.3266,14.3396,65200.0
2005-11-07 15:45:00,22.05,22.07,22.05,22.06,63600.0,14.3331,14.3461,14.3331,14.3396,63600.0
2005-11-07 15:50:00,22.06,22.08,22.05,22.08,86000.0,14.3396,14.3526,14.3331,14.3526,86000.0
2005-11-07 15:55:00,22.08,22.09,22.08,22.08,61200.0,14.3526,14.3591,14.3526,14.3526,61200.0
2005-11-08 09:30:00,22.06,22.07,22.02,22.07,30400.0,14.3396,14.3461,14.3136,14.3461,30400.0
2005-11-08 09:35:00,22.06,22.06,21.97,21.97,18000.0,14.3396,14.3396,14.2811,14.2811,18000.0
2005-11-08 09:40:00,21.98,22.03,21.96,22.02,26400.0,14.2876,14.3201,14.2746,14.3136,26400.0
2005-11-08 09:45:00,22.01,22.01,21.93,21.93,26800.0,14.3071,14.3071,14.2551,14.2551,26800.0
2005-11-08 09:50:00,21.93,22.0,21.93,22.0,91200.0,14.2551,14.3006,14.2551,14.3006,91200.0
2005-11-08 09:55:00,22.0,22.01,21.96,21.96,12000.0,14.3006,14.3071,14.2746,14.2746,12000.0
2005-11-08 10:00:00,21.96,22.02,21.96,22.01,178800.0,14.2746,14.3136,14.2746,14.3071,178800.0
2005-11-08 10:05:00,22.01,22.03,22.0,22.03,34000.0,14.3071,14.3201,14.3006,14.3201,34000.0
2005-11-08 10:10:00,22.02,22.03,22.0,22.02,16400.0,14.3136,14.3201,14.3006,14.3136,16400.0
2005-11-08 10:15:00,22.02,22.03,21.99,21.99,19600.0,14.3136,14.3201,14.2941,14.2941,19600.0
2005-11-08 10:20:00,22.0,22.0,21.97,21.97,20000.0,14.3006,14.3006,14.2811,14.2811,20000.0
2005-11-08 10:25:00,21.98,22.07,21.97,22.06,36800.0,14.2876,14.3461,14.2811,14.3396,36800.0
2005-11-08 10:30:00,22.07,22.15,22.07,22.13,33600.0,14.3461,14.3981,14.3461,14.3851,33600.0
2005-11-08 10:35:00,22.14,22.18,22.13,22.13,27200.0,14.3916,14.4176,14.3851,14.3851,27200.0
2005-11-08 10:40:00,22.16,22.19,22.15,22.19,10400.0,14.4046,14.4241,14.3981,14.4241,10400.0
2005-11-08 10:45:00,22.18,22.19,22.15,22.18,25200.0,14.4176,14.4241,14.3981,14.4176,25200.0
2005-11-08 10:50:00,22.18,22.22,22.18,22.22,24000.0,14.4176,14.4436,14.4176,14.4436,24000.0
2005-11-08 10:55:00,22.22,22.23,22.17,22.18,28800.0,14.4436,14.4501,14.4111,14.4176,28800.0
2005-11-08 11:00:00,22.18,22.23,22.13,22.13,34800.0,14.4176,14.4501,14.3851,14.3851,34800.0
2005-11-08 11:05:00,22.12,22.16,22.11,22.15,67600.0,14.3786,14.4046,14.3721,14.3981,67600.0
2005-11-08 11:10:00,22.15,22.16,22.11,22.14,43600.0,14.3981,14.4046,14.3721,14.3916,43600.0
2005-11-08 11:15:00,22.13,22.15,22.13,22.15,28800.0,14.3851,14.3981,14.3851,14.3981,28800.0
2005-11-08 11:20:00,22.15,22.16,22.13,22.15,62000.0,14.3981,14.4046,14.3851,14.3981,62000.0
2005-11-08 11:25:00,22.15,22.15,22.12,22.14,22800.0,14.3981,14.3981,14.3786,14.3916,22800.0
2005-11-08 11:30:00,22.14,22.15,22.1,22.1,7200.0,14.3916,14.3981,14.3656,14.3656,7200.0
2005-11-08 11:35:00,22.11,22.14,22.11,22.14,4000.0,14.3721,14.3916,14.3721,14.3916,4000.0
2005-11-08 11:40:00,22.13,22.18,22.13,22.18,37200.0,14.3851,14.4176,14.3851,14.4176,37200.0
2005-11-08 11:45:00,22.18,22.21,22.18,22.21,10000.0,14.4176,14.4371,14.4176,14.4371,10000.0
2005-11-08 11:50:00,22.23,22.3,22.23,22.3,27200.0,14.4501,14.4956,14.4501,14.4956,27200.0
2005-11-08 11:55:00,22.3,22.33,22.28,22.28,61200.0,14.4956,14.5151,14.4826,14.4826,61200.0
2005-11-08 12:00:00,22.28,22.28,22.22,22.22,18800.0,14.4826,14.4826,14.4436,14.4436,18800.0
2005-11-08 12:05:00,22.24,22.25,22.23,22.25,14000.0,14.4566,14.4631,14.4501,14.4631,14000.0
2005-11-08 12:10:00,22.25,22.26,22.25,22.25,18000.0,14.4631,14.4696,14.4631,14.4631,18000.0
2005-11-08 12:15:00,22.25,22.25,22.19,22.2,23200.0,14.4631,14.4631,14.4241,14.4306,23200.0
2005-11-08 12:20:00,22.2,22.21,22.2,22.21,5200.0,14.4306,14.4371,14.4306,14.4371,5200.0
2005-11-08 12:25:00,22.21,22.24,22.21,22.24,14400.0,14.4371,14.4566,14.4371,14.4566,14400.0
2005-11-08 12:30:00,22.24,22.28,22.24,22.28,32000.0,14.4566,14.4826,14.4566,14.4826,32000.0
2005-11-08 12:35:00,22.28,22.28,22.25,22.28,34800.0,14.4826,14.4826,14.4631,14.4826,34800.0
2005-11-08 12:40:00,22.28,22.28,22.27,22.27,20400.0,14.4826,14.4826,14.4761,14.4761,20400.0
2005-11-08 12:45:00,22.28,22.28,22.27,22.27,29200.0,14.4826,14.4826,14.4761,14.4761,29200.0
2005-11-08 12:50:00,22.27,22.28,22.26,22.26,36800.0,14.4761,14.4826,14.4696,14.4696,36800.0
2005-11-08 12:55:00,22.26,22.28,22.26,22.27,18400.0,14.4696,14.4826,14.4696,14.4761,18400.0
2005-11-08 13:00:00,22.27,22.28,22.26,22.28,20800.0,14.4761,14.4826,14.4696,14.4826,20800.0
2005-11-08 13:05:00,22.27,22.27,22.19,22.19,28400.0,14.4761,14.4761,14.4241,14.4241,28400.0
2005-11-08 13:10:00,22.18,22.2,22.18,22.19,7200.0,14.4176,14.4306,14.4176,14.4241,7200.0
2005-11-08 13:15:00,22.19,22.19,22.16,22.19,16800.0,14.4241,14.4241,14.4046,14.4241,16800.0
2005-11-08 13:20:00,22.2,22.2,22.19,22.2,12400.0,14.4306,14.4306,14.4241,14.4306,12400.0
2005-11-08 13:25:00,22.2,22.22,22.2,22.21,23200.0,14.4306,14.4436,14.4306,14.4371,23200.0
2005-11-08 13:30:00,22.22,22.23,22.21,22.22,28000.0,14.4436,14.4501,14.4371,14.4436,28000.0
2005-11-08 13:35:00,22.22,22.26,22.22,22.26,50400.0,14.4436,14.4696,14.4436,14.4696,50400.0
2005-11-08 13:40:00,22.28,22.3,22.25,22.25,45600.0,14.4826,14.4956,14.4631,14.4631,45600.0
2005-11-08 13:45:00,22.26,22.28,22.26,22.27,16000.0,14.4696,14.4826,14.4696,14.4761,16000.0
2005-11-08 13:50:00,22.27,22.27,22.26,22.26,10800.0,14.4761,14.4761,14.4696,14.4696,10800.0
2005-11-08 13:55:00,22.27,22.3,22.26,22.29,67200.0,14.4761,14.4956,14.4696,14.4891,67200.0
2005-11-08 14:00:00,22.29,22.29,22.27,22.27,16800.0,14.4891,14.4891,14.4761,14.4761,16800.0
2005-11-08 14:05:00,22.27,22.3,22.27,22.29,24000.0,14.4761,14.4956,14.4761,14.4891,24000.0
2005-11-08 14:10:00,22.3,22.31,22.28,22.28,54000.0,14.4956,14.5021,14.4826,14.4826,54000.0
2005-11-08 14:15:00,22.28,22.29,22.27,22.27,26800.0,14.4826,14.4891,14.4761,14.4761,26800.0
2005-11-08 14:20:00,22.28,22.29,22.28,22.29,14400.0,14.4826,14.4891,14.4826,14.4891,14400.0
2005-11-08 14:25:00,22.29,22.31,22.26,22.29,48400.0,14.4891,14.5021,14.4696,14.4891,48400.0
2005-11-08 14:30:00,22.29,22.29,22.28,22.29,20400.0,14.4891,14.4891,14.4826,14.4891,20400.0
2005-11-08 14:35:00,22.28,22.29,22.28,22.29,27200.0,14.4826,14.4891,14.4826,14.4891,27200.0
2005-11-08 14:40:00,22.29,22.29,22.25,22.28,22800.0,14.4891,14.4891,14.4631,14.4826,22800.0
2005-11-08 14:45:00,22.27,22.3,22.27,22.3,38800.0,14.4761,14.4956,14.4761,14.4956,38800.0
2005-11-08 14:50:00,22.3,22.3,22.28,22.28,28800.0,14.4956,14.4956,14.4826,14.4826,28800.0
2005-11-08 14:55:00,22.28,22.28,22.25,22.25,12400.0,14.4826,14.4826,14.4631,14.4631,12400.0
2005-11-08 15:00:00,22.26,22.28,22.26,22.28,12800.0,14.4696,14.4826,14.4696,14.4826,12800.0
2005-11-08 15:05:00,22.27,22.28,22.25,22.26,18000.0,14.4761,14.4826,14.4631,14.4696,18000.0
2005-11-08 15:10:00,22.27,22.29,22.27,22.29,14400.0,14.4761,14.4891,14.4761,14.4891,14400.0
2005-11-08 15:15:00,22.29,22.3,22.28,22.3,20800.0,14.4891,14.4956,14.4826,14.4956,20800.0
2005-11-08 15:20:00,22.3,22.33,22.3,22.32,56800.0,14.4956,14.5151,14.4956,14.5086,56800.0
2005-11-08 15:25:00,22.32,22.32,22.29,22.31,38400.0,14.5086,14.5086,14.4891,14.5021,38400.0
2005-11-08 15:30:00,22.31,22.31,22.3,22.3,28000.0,14.5021,14.5021,14.4956,14.4956,28000.0
2005-11-08 15:35:00,22.3,22.32,22.3,22.32,53200.0,14.4956,14.5086,14.4956,14.5086,53200.0
2005-11-08 15:40:00,22.32,22.32,22.3,22.3,77600.0,14.5086,14.5086,14.4956,14.4956,77600.0
2005-11-08 15:45:00,22.29,22.3,22.29,22.3,54000.0,14.4891,14.4956,14.4891,14.4956,54000.0
2005-11-08 15:50:00,22.3,22.31,22.29,22.31,103200.0,14.4956,14.5021,14.4891,14.5021,103200.0
2005-11-08 15:55:00,22.31,22.32,22.28,22.3,88000.0,14.5021,14.5086,14.4826,14.4956,88000.0
2005-11-09 09:30:00,21.9,22.1,21.9,22.1,134000.0,14.2356,14.3656,14.2356,14.3656,134000.0
2005-11-09 09:35:00,22.1,22.12,21.99,22.05,147600.0,14.3656,14.3786,14.2941,14.3331,147600.0
2005-11-09 09:40:00,22.05,22.13,22.04,22.07,95200.0,14.3331,14.3851,14.3266,14.3461,95200.0
2005-11-09 09:45:00,22.08,22.2,22.05,22.2,93600.0,14.3526,14.4306,14.3331,14.4306,93600.0
2005-11-09 09:50:00,22.21,22.22,22.17,22.2,62000.0,14.4371,14.4436,14.4111,14.4306,62000.0
2005-11-09 09:55:00,22.18,22.19,22.12,22.13,46400.0,14.4176,14.4241,14.3786,14.3851,46400.0
2005-11-09 10:00:00,22.13,22.13,22.05,22.11,38800.0,14.3851,14.3851,14.3331,14.3721,38800.0
2005-11-09 10:05:00,22.11,22.13,22.07,22.07,40800.0,14.3721,14.3851,14.3461,14.3461,40800.0
2005-11-09 10:10:00,22.06,22.1,22.03,22.09,29600.0,14.3396,14.3656,14.3201,14.3591,29600.0
2005-11-09 10:15:00,22.1,22.1,22.05,22.06,23200.0,14.3656,14.3656,14.3331,14.3396,23200.0
2005-11-09 10:20:00,22.07,22.15,22.07,22.15,59600.0,14.3461,14.3981,14.3461,14.3981,59600.0
2005-11-09 10:25:00,22.15,22.19,22.14,22.17,46800.0,14.3981,14.4241,14.3916,14.4111,46800.0
2005-11-09 10:30:00,22.15,22.18,22.11,22.11,36400.0,14.3981,14.4176,14.3721,14.3721,36400.0
2005-11-09 10:35:00,22.11,22.12,22.08,22.08,21200.0,14.3721,14.3786,14.3526,14.3526,21200.0
2005-11-09 10:40:00,22.08,22.08,22.06,22.08,27200.0,14.3526,14.3526,14.3396,14.3526,27200.0
2005-11-09 10:45:00,22.08,22.1,22.08,22.09,100000.0,14.3526,14.3656,14.3526,14.3591,100000.0
2005-11-09 10:50:00,22.09,22.09,22.08,22.08,48000.0,14.3591,14.3591,14.3526,14.3526,48000.0
2005-11-09 10:55:00,22.08,22.09,22.05,22.07,63600.0,14.3526,14.3591,14.3331,14.3461,63600.0
2005-11-09 11:00:00,22.07,22.1,22.05,22.09,72400.0,14.3461,14.3656,14.3331,14.3591,72400.0
2005-11-09 11:05:00,22.09,22.09,22.06,22.09,30800.0,14.3591,14.3591,14.3396,14.3591,30800.0
2005-11-09 11:10:00,22.09,22.1,22.07,22.1,24800.0,14.3591,14.3656,14.3461,14.3656,24800.0
2005-11-09 11:15:00,22.1,22.1,22.09,22.1,23200.0,14.3656,14.3656,14.3591,14.3656,23200.0
2005-11-09 11:20:00,22.1,22.1,22.08,22.09,38400.0,14.3656,14.3656,14.3526,14.3591,38400.0
2005-11-09 11:25:00,22.1,22.11,22.09,22.1,36400.0,14.3656,14.3721,14.3591,14.3656,36400.0
2005-11-09 11:30:00,22.1,22.1,22.07,22.08,22800.0,14.3656,14.3656,14.3461,14.3526,22800.0
2005-11-09 11:35:00,22.08,22.11,22.07,22.07,21200.0,14.3526,14.3721,14.3461,14.3461,21200.0
2005-11-09 11:40:00,22.07,22.08,22.07,22.08,15200.0,14.3461,14.3526,14.3461,14.3526,15200.0
2005-11-09 11:45:00,22.08,22.09,22.08,22.08,27600.0,14.3526,14.3591,14.3526,14.3526,27600.0
2005-11-09 11:50:00,22.08,22.1,22.08,22.09,15600.0,14.3526,14.3656,14.3526,14.3591,15600.0
2005-11-09 11:55:00,22.1,22.1,22.09,22.1,11600.0,14.3656,14.3656,14.3591,14.3656,11600.0
2005-11-09 12:00:00,22.1,22.11,22.1,22.1,24800.0,14.3656,14.3721,14.3656,14.3656,24800.0
2005-11-09 12:05:00,22.1,22.1,22.09,22.1,13600.0,14.3656,14.3656,14.3591,14.3656,13600.0
2005-11-09 12:10:00,22.1,22.14,22.1,22.14,17200.0,14.3656,14.3916,14.3656,14.3916,17200.0
2005-11-09 12:15:00,22.13,22.17,22.12,22.17,18800.0,14.3851,14.4111,14.3786,14.4111,18800.0
2005-11-09 12:20:00,22.17,22.25,22.17,22.25,17200.0,14.4111,14.4631,14.4111,14.4631,17200.0
2005-11-09 12:25:00,22.25,22.3,22.25,22.3,22400.0,14.4631,14.4956,14.4631,14.4956,22400.0
2005-11-09 12:30:00,22.31,22.31,22.25,22.26,45200.0,14.5021,14.5021,14.4631,14.4696,45200.0
2005-11-09 12:35:00,22.27,22.3,22.27,22.3,59200.0,14.4761,14.4956,14.4761,14.4956,59200.0
2005-11-09 12:40:00,22.3,22.31,22.24,22.24,24000.0,14.4956,14.5021,14.4566,14.4566,24000.0
2005-11-09 12:45:00,22.24,22.31,22.24,22.31,12000.0,14.4566,14.5021,14.4566,14.5021,12000.0
2005-11-09 12:50:00,22.3,22.34,22.29,22.34,24000.0,14.4956,14.5216,14.4891,14.5216,24000.0
2005-11-09 12:55:00,22.34,22.34,22.29,22.33,13200.0,14.5216,14.5216,14.4891,14.5151,13200.0
2005-11-09 13:00:00,22.33,22.37,22.32,22.33,18400.0,14.5151,14.5411,14.5086,14.5151,18400.0
2005-11-09 13:05:00,22.35,22.36,22.33,22.35,15200.0,14.5281,14.5346,14.5151,14.5281,15200.0
2005-11-09 13:10:00,22.35,22.36,22.32,22.32,35600.0,14.5281,14.5346,14.5086,14.5086,35600.0
2005-11-09 13:15:00,22.31,22.31,22.28,22.28,10400.0,14.5021,14.5021,14.4826,14.4826,10400.0
2005-11-09 13:20:00,22.26,22.27,22.26,22.26,18000.0,14.4696,14.4761,14.4696,14.4696,18000.0
2005-11-09 13:25:00,22.27,22.27,22.24,22.24,5200.0,14.4761,14.4761,14.4566,14.4566,5200.0
2005-11-09 13:30:00,22.24,22.25,22.22,22.22,18000.0,14.4566,14.4631,14.4436,14.4436,18000.0
2005-11-09 13:35:00,22.22,22.23,22.19,22.19,28000.0,14.4436,14.4501,14.4241,14.4241,28000.0
2005-11-09 13:40:00,22.19,22.19,22.18,22.19,8000.0,14.4241,14.4241,14.4176,14.4241,8000.0
2005-11-09 13:45:00,22.18,22.22,22.17,22.2,32400.0,14.4176,14.4436,14.4111,14.4306,32400.0
2005-11-09 13:50:00,22.2,22.21,22.11,22.15,37600.0,14.4306,14.4371,14.3721,14.3981,37600.0
2005-11-09 13:55:00,22.16,22.18,22.16,22.17,19600.0,14.4046,14.4176,14.4046,14.4111,19600.0
2005-11-09 14:00:00,22.17,22.18,22.15,22.15,17600.0,14.4111,14.4176,14.3981,14.3981,17600.0
2005-11-09 14:05:00,22.14,22.14,22.12,22.13,26000.0,14.3916,14.3916,14.3786,14.3851,26000.0
2005-11-09 14:10:00,22.12,22.15,22.11,22.15,45600.0,14.3786,14.3981,14.3721,14.3981,45600.0
2005-11-09 14:15:00,22.15,22.15,22.12,22.14,49200.0,14.3981,14.3981,14.3786,14.3916,49200.0
2005-11-09 14:20:00,22.13,22.13,22.11,22.12,32400.0,14.3851,14.3851,14.3721,14.3786,32400.0
2005-11-09 14:25:00,22.11,22.12,22.1,22.11,42800.0,14.3721,14.3786,14.3656,14.3721,42800.0
2005-11-09 14:30:00,22.1,22.14,22.1,22.14,24800.0,14.3656,14.3916,14.3656,14.3916,24800.0
2005-11-09 14:35:00,22.15,22.2,22.15,22.19,25600.0,14.3981,14.4306,14.3981,14.4241,25600.0
2005-11-09 14:40:00,22.19,22.19,22.18,22.18,4400.0,14.4241,14.4241,14.4176,14.4176,4400.0
2005-11-09 14:45:00,22.17,22.17,22.14,22.14,42000.0,14.4111,14.4111,14.3916,14.3916,42000.0
2005-11-09 14:50:00,22.14,22.16,22.11,22.15,56400.0,14.3916,14.4046,14.3721,14.3981,56400.0
2005-11-09 14:55:00,22.15,22.15,22.13,22.13,81600.0,14.3981,14.3981,14.3851,14.3851,81600.0
2005-11-09 15:00:00,22.13,22.13,22.09,22.1,57200.0,14.3851,14.3851,14.3591,14.3656,57200.0
2005-11-09 15:05:00,22.1,22.1,22.07,22.08,134000.0,14.3656,14.3656,14.3461,14.3526,134000.0
2005-11-09 15:10:00,22.07,22.08,22.07,22.07,13200.0,14.3461,14.3526,14.3461,14.3461,13200.0
2005-11-09 15:15:00,22.07,22.09,22.07,22.09,67200.0,14.3461,14.3591,14.3461,14.3591,67200.0
2005-11-09 15:20:00,22.09,22.11,22.09,22.11,45200.0,14.3591,14.3721,14.3591,14.3721,45200.0
2005-11-09 15:25:00,22.11,22.13,22.11,22.13,40000.0,14.3721,14.3851,14.3721,14.3851,40000.0
2005-11-09 15:30:00,22.12,22.12,22.1,22.11,46000.0,14.3786,14.3786,14.3656,14.3721,46000.0
2005-11-09 15:35:00,22.11,22.13,22.11,22.12,78400.0,14.3721,14.3851,14.3721,14.3786,78400.0
2005-11-09 15:40:00,22.12,22.13,22.11,22.13,53600.0,14.3786,14.3851,14.3721,14.3851,53600.0
2005-11-09 15:45:00,22.13,22.13,22.12,22.13,89200.0,14.3851,14.3851,14.3786,14.3851,89200.0
2005-11-09 15:50:00,22.13,22.13,22.11,22.11,101600.0,14.3851,14.3851,14.3721,14.3721,101600.0
2005-11-09 15:55:00,22.11,22.11,22.06,22.09,152400.0,14.3721,14.3721,14.3396,14.3591,152400.0
2005-11-10 09:30:00,22.09,22.09,21.93,21.93,52400.0,14.3591,14.3591,14.2551,14.2551,52400.0
2005-11-10 09:35:00,21.92,21.96,21.91,21.91,55200.0,14.2486,14.2746,14.2421,14.2421,55200.0
2005-11-10 09:40:00,21.9,21.96,21.89,21.96,66400.0,14.2356,14.2746,14.2291,14.2746,66400.0
2005-11-10 09:45:00,21.94,21.95,21.9,21.95,68800.0,14.2616,14.2681,14.2356,14.2681,68800.0
2005-11-10 09:50:00,21.95,21.95,21.92,21.93,20000.0,14.2681,14.2681,14.2486,14.2551,20000.0
2005-11-10 09:55:00,21.93,21.93,21.88,21.88,48800.0,14.2551,14.2551,14.2226,14.2226,48800.0
2005-11-10 10:00:00,21.89,21.93,21.88,21.88,42400.0,14.2291,14.2551,14.2226,14.2226,42400.0
2005-11-10 10:05:00,21.88,21.91,21.83,21.83,45200.0,14.2226,14.2421,14.1901,14.1901,45200.0
2005-11-10 10:10:00,21.82,21.82,21.75,21.75,50400.0,14.1836,14.1836,14.1381,14.1381,50400.0
2005-11-10 10:15:00,21.75,21.75,21.63,21.63,150000.0,14.1381,14.1381,14.0601,14.0601,150000.0
2005-11-10 10:20:00,21.63,21.66,21.63,21.64,58400.0,14.0601,14.0796,14.0601,14.0666,58400.0
2005-11-10 10:25:00,21.64,21.67,21.64,21.66,48800.0,14.0666,14.0861,14.0666,14.0796,48800.0
2005-11-10 10:30:00,21.66,21.66,21.59,21.59,70400.0,14.0796,14.0796,14.0341,14.0341,70400.0
2005-11-10 10:35:00,21.58,21.7,21.58,21.7,180000.0,14.0276,14.1056,14.0276,14.1056,180000.0
2005-11-10 10:40:00,21.7,21.7,21.57,21.57,42400.0,14.1056,14.1056,14.0211,14.0211,42400.0
2005-11-10 10:45:00,21.57,21.59,21.56,21.58,36000.0,14.0211,14.0341,14.0146,14.0276,36000.0
2005-11-10 10:50:00,21.58,21.63,21.54,21.56,52000.0,14.0276,14.0601,14.0016,14.0146,52000.0
2005-11-10 10:55:00,21.59,21.61,21.56,21.57,25600.0,14.0341,14.0471,14.0146,14.0211,25600.0
2005-11-10 11:00:00,21.57,21.63,21.57,21.61,85200.0,14.0211,14.0601,14.0211,14.0471,85200.0
2005-11-10 11:05:00,21.61,21.68,21.61,21.68,17200.0,14.0471,14.0926,14.0471,14.0926,17200.0
2005-11-10 11:10:00,21.68,21.68,21.66,21.66,12400.0,14.0926,14.0926,14.0796,14.0796,12400.0
2005-11-10 11:15:00,21.66,21.66,21.66,21.66,1600.0,14.0796,14.0796,14.0796,14.0796,1600.0
2005-11-10 11:20:00,21.66,21.66,21.66,21.66,4400.0,14.0796,14.0796,14.0796,14.0796,4400.0
2005-11-10 11:25:00,21.66,21.67,21.66,21.67,31600.0,14.0796,14.0861,14.0796,14.0861,31600.0
2005-11-10 11:30:00,21.67,21.67,21.64,21.64,8400.0,14.0861,14.0861,14.0666,14.0666,8400.0
2005-11-10 11:35:00,21.63,21.64,21.63,21.63,12400.0,14.0601,14.0666,14.0601,14.0601,12400.0
2005-11-10 11:40:00,21.63,21.65,21.61,21.64,42800.0,14.0601,14.0731,14.0471,14.0666,42800.0
2005-11-10 11:45:00,21.64,21.64,21.63,21.63,80800.0,14.0666,14.0666,14.0601,14.0601,80800.0
2005-11-10 11:50:00,21.62,21.64,21.61,21.61,29200.0,14.0536,14.0666,14.0471,14.0471,29200.0
2005-11-10 11:55:00,21.61,21.63,21.58,21.6,12800.0,14.0471,14.0601,14.0276,14.0406,12800.0
2005-11-10 12:00:00,21.61,21.61,21.59,21.6,4000.0,14.0471,14.0471,14.0341,14.0406,4000.0
2005-11-10 12:05:00,21.6,21.63,21.6,21.62,13200.0,14.0406,14.0601,14.0406,14.0536,13200.0
2005-11-10 12:10:00,21.61,21.61,21.58,21.59,6400.0,14.0471,14.0471,14.0276,14.0341,6400.0
2005-11-10 12:15:00,21.58,21.6,21.58,21.6,13200.0,14.0276,14.0406,14.0276,14.0406,13200.0
2005-11-10 12:20:00,21.6,21.61,21.59,21.61,16400.0,14.0406,14.0471,14.0341,14.0471,16400.0
2005-11-10 12:25:00,21.61,21.64,21.61,21.62,21600.0,14.0471,14.0666,14.0471,14.0536,21600.0
2005-11-10 12:30:00,21.61,21.61,21.6,21.6,8400.0,14.0471,14.0471,14.0406,14.0406,8400.0
2005-11-10 12:35:00,21.6,21.63,21.6,21.6,20400.0,14.0406,14.0601,14.0406,14.0406,20400.0
2005-11-10 12:40:00,21.6,21.6,21.59,21.6,7200.0,14.0406,14.0406,14.0341,14.0406,7200.0
2005-11-10 12:45:00,21.6,21.61,21.59,21.61,17600.0,14.0406,14.0471,14.0341,14.0471,17600.0
2005-11-10 12:50:00,21.61,21.61,21.6,21.6,6800.0,14.0471,14.0471,14.0406,14.0406,6800.0
2005-11-10 12:55:00,21.59,21.6,21.57,21.59,12800.0,14.0341,14.0406,14.0211,14.0341,12800.0
2005-11-10 13:00:00,21.58,21.61,21.58,21.61,67600.0,14.0276,14.0471,14.0276,14.0471,67600.0
2005-11-10 13:05:00,21.63,21.67,21.62,21.65,28000.0,14.0601,14.0861,14.0536,14.0731,28000.0
2005-11-10 13:10:00,21.65,21.66,21.63,21.66,26000.0,14.0731,14.0796,14.0601,14.0796,26000.0
2005-11-10 13:15:00,21.66,21.66,21.65,21.65,7200.0,14.0796,14.0796,14.0731,14.0731,7200.0
2005-11-10 13:20:00,21.65,21.65,21.65,21.65,14800.0,14.0731,14.0731,14.0731,14.0731,14800.0
2005-11-10 13:25:00,21.66,21.72,21.66,21.72,30400.0,14.0796,14.1186,14.0796,14.1186,30400.0
2005-11-10 13:30:00,21.72,21.72,21.7,21.71,18000.0,14.1186,14.1186,14.1056,14.1121,18000.0
2005-11-10 13:35:00,21.71,21.75,21.71,21.73,46400.0,14.1121,14.1381,14.1121,14.1251,46400.0
2005-11-10 13:40:00,21.74,21.82,21.74,21.82,57600.0,14.1316,14.1836,14.1316,14.1836,57600.0
2005-11-10 13:45:00,21.82,21.84,21.81,21.84,16000.0,14.1836,14.1966,14.1771,14.1966,16000.0
2005-11-10 13:50:00,21.84,21.95,21.84,21.95,22800.0,14.1966,14.2681,14.1966,14.2681,22800.0
2005-11-10 13:55:00,21.94,21.95,21.91,21.91,48000.0,14.2616,14.2681,14.2421,14.2421,48000.0
2005-11-10 14:00:00,21.91,21.94,21.91,21.94,74800.0,14.2421,14.2616,14.2421,14.2616,74800.0
2005-11-10 14:05:00,21.94,22.0,21.94,22.0,59200.0,14.2616,14.3006,14.2616,14.3006,59200.0
2005-11-10 14:10:00,22.01,22.06,22.0,22.06,34400.0,14.3071,14.3396,14.3006,14.3396,34400.0
2005-11-10 14:15:00,22.05,22.06,22.02,22.04,63200.0,14.3331,14.3396,14.3136,14.3266,63200.0
2005-11-10 14:20:00,22.04,22.06,22.04,22.04,9200.0,14.3266,14.3396,14.3266,14.3266,9200.0
2005-11-10 14:25:00,22.05,22.06,22.05,22.06,11600.0,14.3331,14.3396,14.3331,14.3396,11600.0
2005-11-10 14:30:00,22.07,22.09,22.07,22.09,21200.0,14.3461,14.3591,14.3461,14.3591,21200.0
2005-11-10 14:35:00,22.09,22.1,22.08,22.09,48400.0,14.3591,14.3656,14.3526,14.3591,48400.0
2005-11-10 14:40:00,22.09,22.1,22.07,22.07,663200.0,14.3591,14.3656,14.3461,14.3461,663200.0
2005-11-10 14:45:00,22.08,22.08,22.0,22.0,69200.0,14.3526,14.3526,14.3006,14.3006,69200.0
2005-11-10 14:50:00,22.0,22.0,21.94,21.94,114000.0,14.3006,14.3006,14.2616,14.2616,114000.0
2005-11-10 14:55:00,21.94,22.01,21.94,21.99,72000.0,14.2616,14.3071,14.2616,14.2941,72000.0
2005-11-10 15:00:00,21.99,22.0,21.97,21.97,89200.0,14.2941,14.3006,14.2811,14.2811,89200.0
2005-11-10 15:05:00,21.97,21.98,21.86,21.91,214400.0,14.2811,14.2876,14.2096,14.2421,214400.0
2005-11-10 15:10:00,21.91,21.94,21.88,21.91,179200.0,14.2421,14.2616,14.2226,14.2421,179200.0
2005-11-10 15:15:00,21.93,21.97,21.93,21.97,28800.0,14.2551,14.2811,14.2551,14.2811,28800.0
2005-11-10 15:20:00,21.97,21.99,21.97,21.99,30000.0,14.2811,14.2941,14.2811,14.2941,30000.0
2005-11-10 15:25:00,22.0,22.0,21.99,21.99,40800.0,14.3006,14.3006,14.2941,14.2941,40800.0
2005-11-10 15:30:00,21.99,22.01,21.99,22.01,60800.0,14.2941,14.3071,14.2941,14.3071,60800.0
2005-11-10 15:35:00,22.01,22.01,21.99,21.99,37200.0,14.3071,14.3071,14.2941,14.2941,37200.0
2005-11-10 15:40:00,21.99,22.0,21.99,22.0,38800.0,14.2941,14.3006,14.2941,14.3006,38800.0
2005-11-10 15:45:00,22.0,22.0,21.97,21.98,75200.0,14.3006,14.3006,14.2811,14.2876,75200.0
2005-11-10 15:50:00,21.98,22.0,21.97,21.97,61600.0,14.2876,14.3006,14.2811,14.2811,61600.0
2005-11-10 15:55:00,21.97,21.98,21.96,21.97,77600.0,14.2811,14.2876,14.2746,14.2811,77600.0
2005-11-11 09:30:00,22.04,22.04,22.01,22.02,22000.0,14.3266,14.3266,14.3071,14.3136,22000.0
2005-11-11 09:35:00,22.02,22.16,22.01,22.05,48800.0,14.3136,14.4046,14.3071,14.3331,48800.0
2005-11-11 09:40:00,22.05,22.1,21.95,22.06,70000.0,14.3331,14.3656,14.2681,14.3396,70000.0
2005-11-11 09:45:00,22.06,22.07,22.02,22.02,25200.0,14.3396,14.3461,14.3136,14.3136,25200.0
2005-11-11 09:50:00,22.0,22.0,21.95,21.95,16400.0,14.3006,14.3006,14.2681,14.2681,16400.0
2005-11-11 09:55:00,21.95,21.98,21.95,21.95,14800.0,14.2681,14.2876,14.2681,14.2681,14800.0
2005-11-11 10:00:00,21.94,21.95,21.89,21.93,19600.0,14.2616,14.2681,14.2291,14.2551,19600.0
2005-11-11 10:05:00,21.92,21.92,21.84,21.84,26800.0,14.2486,14.2486,14.1966,14.1966,26800.0
2005-11-11 10:10:00,21.84,21.85,21.83,21.85,20400.0,14.1966,14.2031,14.1901,14.2031,20400.0
2005-11-11 10:15:00,21.85,21.85,21.84,21.84,28000.0,14.2031,14.2031,14.1966,14.1966,28000.0
2005-11-11 10:20:00,21.84,21.87,21.84,21.84,47200.0,14.1966,14.2161,14.1966,14.1966,47200.0
2005-11-11 10:25:00,21.84,21.85,21.84,21.85,11200.0,14.1966,14.2031,14.1966,14.2031,11200.0
2005-11-11 10:30:00,21.85,21.85,21.84,21.85,22800.0,14.2031,14.2031,14.1966,14.2031,22800.0
2005-11-11 10:35:00,21.85,21.85,21.84,21.84,24000.0,14.2031,14.2031,14.1966,14.1966,24000.0
2005-11-11 10:40:00,21.84,21.84,21.84,21.84,66400.0,14.1966,14.1966,14.1966,14.1966,66400.0
2005-11-11 10:45:00,21.84,21.84,21.83,21.83,26800.0,14.1966,14.1966,14.1901,14.1901,26800.0
2005-11-11 10:50:00,21.83,21.85,21.83,21.85,20000.0,14.1901,14.2031,14.1901,14.2031,20000.0
2005-11-11 10:55:00,21.85,21.85,21.84,21.85,8400.0,14.2031,14.2031,14.1966,14.2031,8400.0
2005-11-11 11:00:00,21.84,21.85,21.84,21.84,28400.0,14.1966,14.2031,14.1966,14.1966,28400.0
2005-11-11 11:05:00,21.84,21.85,21.83,21.84,67600.0,14.1966,14.2031,14.1901,14.1966,67600.0
2005-11-11 11:10:00,21.84,21.84,21.83,21.83,8800.0,14.1966,14.1966,14.1901,14.1901,8800.0
2005-11-11 11:15:00,21.83,21.84,21.78,21.8,34000.0,14.1901,14.1966,14.1576,14.1706,34000.0
2005-11-11 11:20:00,21.8,21.82,21.8,21.8,7600.0,14.1706,14.1836,14.1706,14.1706,7600.0
2005-11-11 11:25:00,21.8,21.81,21.79,21.81,14000.0,14.1706,14.1771,14.1641,14.1771,14000.0
2005-11-11 11:30:00,21.81,21.81,21.8,21.81,22800.0,14.1771,14.1771,14.1706,14.1771,22800.0
2005-11-11 11:35:00,21.81,21.81,21.79,21.8,18000.0,14.1771,14.1771,14.1641,14.1706,18000.0
2005-11-11 11:40:00,21.8,21.82,21.8,21.82,6000.0,14.1706,14.1836,14.1706,14.1836,6000.0
2005-11-11 11:45:00,21.82,21.82,21.81,21.81,2800.0,14.1836,14.1836,14.1771,14.1771,2800.0
2005-11-11 11:50:00,21.81,21.81,21.8,21.8,4800.0,14.1771,14.1771,14.1706,14.1706,4800.0
2005-11-11 11:55:00,21.8,21.8,21.79,21.8,13600.0,14.1706,14.1706,14.1641,14.1706,13600.0
2005-11-11 12:00:00,21.8,21.8,21.78,21.78,22400.0,14.1706,14.1706,14.1576,14.1576,22400.0
2005-11-11 12:05:00,21.78,21.78,21.77,21.78,12400.0,14.1576,14.1576,14.1511,14.1576,12400.0
2005-11-11 12:10:00,21.78,21.82,21.77,21.82,15600.0,14.1576,14.1836,14.1511,14.1836,15600.0
2005-11-11 12:15:00,21.82,21.83,21.81,21.82,13600.0,14.1836,14.1901,14.1771,14.1836,13600.0
2005-11-11 12:20:00,21.82,21.82,21.81,21.81,13600.0,14.1836,14.1836,14.1771,14.1771,13600.0
2005-11-11 12:25:00,21.82,21.82,21.8,21.81,5200.0,14.1836,14.1836,14.1706,14.1771,5200.0
2005-11-11 12:30:00,21.81,21.83,21.81,21.82,12400.0,14.1771,14.1901,14.1771,14.1836,12400.0
2005-11-11 12:35:00,21.82,21.82,21.81,21.82,12400.0,14.1836,14.1836,14.1771,14.1836,12400.0
2005-11-11 12:40:00,21.82,21.83,21.81,21.81,12000.0,14.1836,14.1901,14.1771,14.1771,12000.0
2005-11-11 12:45:00,21.81,21.81,21.8,21.8,10400.0,14.1771,14.1771,14.1706,14.1706,10400.0
2005-11-11 12:50:00,21.79,21.81,21.78,21.79,15200.0,14.1641,14.1771,14.1576,14.1641,15200.0
2005-11-11 12:55:00,21.8,21.81,21.79,21.79,6400.0,14.1706,14.1771,14.1641,14.1641,6400.0
2005-11-11 13:00:00,21.78,21.78,21.74,21.74,22400.0,14.1576,14.1576,14.1316,14.1316,22400.0
2005-11-11 13:05:00,21.74,21.76,21.73,21.74,22400.0,14.1316,14.1446,14.1251,14.1316,22400.0
2005-11-11 13:10:00,21.74,21.74,21.74,21.74,7200.0,14.1316,14.1316,14.1316,14.1316,7200.0
2005-11-11 13:15:00,21.75,21.75,21.75,21.75,18800.0,14.1381,14.1381,14.1381,14.1381,18800.0
2005-11-11 13:20:00,21.74,21.75,21.74,21.75,50800.0,14.1316,14.1381,14.1316,14.1381,50800.0
2005-11-11 13:25:00,21.75,21.76,21.74,21.74,28400.0,14.1381,14.1446,14.1316,14.1316,28400.0
2005-11-11 13:30:00,21.74,21.74,21.74,21.74,8400.0,14.1316,14.1316,14.1316,14.1316,8400.0
2005-11-11 13:35:00,21.74,21.74,21.74,21.74,17200.0,14.1316,14.1316,14.1316,14.1316,17200.0
2005-11-11 13:40:00,21.75,21.75,21.74,21.74,30400.0,14.1381,14.1381,14.1316,14.1316,30400.0
2005-11-11 13:45:00,21.74,21.74,21.7,21.72,23600.0,14.1316,14.1316,14.1056,14.1186,23600.0
2005-11-11 13:50:00,21.72,21.74,21.72,21.73,22400.0,14.1186,14.1316,14.1186,14.1251,22400.0
2005-11-11 13:55:00,21.73,21.73,21.72,21.72,12800.0,14.1251,14.1251,14.1186,14.1186,12800.0
2005-11-11 14:00:00,21.72,21.72,21.71,21.71,36800.0,14.1186,14.1186,14.1121,14.1121,36800.0
2005-11-11 14:05:00,21.71,21.73,21.71,21.73,18400.0,14.1121,14.1251,14.1121,14.1251,18400.0
2005-11-11 14:10:00,21.73,21.74,21.71,21.72,20800.0,14.1251,14.1316,14.1121,14.1186,20800.0
2005-11-11 14:15:00,21.72,21.73,21.72,21.72,20800.0,14.1186,14.1251,14.1186,14.1186,20800.0
2005-11-11 14:20:00,21.71,21.72,21.69,21.7,22800.0,14.1121,14.1186,14.0991,14.1056,22800.0
2005-11-11 14:25:00,21.71,21.71,21.69,21.69,32000.0,14.1121,14.1121,14.0991,14.0991,32000.0
2005-11-11 14:30:00,21.69,21.72,21.69,21.72,38800.0,14.0991,14.1186,14.0991,14.1186,38800.0
2005-11-11 14:35:00,21.72,21.74,21.72,21.73,34800.0,14.1186,14.1316,14.1186,14.1251,34800.0
2005-11-11 14:40:00,21.74,21.74,21.71,21.71,47600.0,14.1316,14.1316,14.1121,14.1121,47600.0
2005-11-11 14:45:00,21.71,21.71,21.7,21.7,32000.0,14.1121,14.1121,14.1056,14.1056,32000.0
2005-11-11 14:50:00,21.7,21.7,21.7,21.7,26000.0,14.1056,14.1056,14.1056,14.1056,26000.0
2005-11-11 14:55:00,21.7,21.71,21.7,21.71,22400.0,14.1056,14.1121,14.1056,14.1121,22400.0
2005-11-11 15:00:00,21.71,21.72,21.71,21.72,22000.0,14.1121,14.1186,14.1121,14.1186,22000.0
2005-11-11 15:05:00,21.72,21.74,21.71,21.73,20000.0,14.1186,14.1316,14.1121,14.1251,20000.0
2005-11-11 15:10:00,21.73,21.74,21.72,21.74,14800.0,14.1251,14.1316,14.1186,14.1316,14800.0
2005-11-11 15:15:00,21.74,21.75,21.73,21.75,24400.0,14.1316,14.1381,14.1251,14.1381,24400.0
2005-11-11 15:20:00,21.75,21.78,21.74,21.78,23600.0,14.1381,14.1576,14.1316,14.1576,23600.0
2005-11-11 15:25:00,21.78,21.78,21.75,21.77,32400.0,14.1576,14.1576,14.1381,14.1511,32400.0
2005-11-11 15:30:00,21.77,21.79,21.76,21.79,22400.0,14.1511,14.1641,14.1446,14.1641,22400.0
2005-11-11 15:35:00,21.8,21.81,21.79,21.81,21200.0,14.1706,14.1771,14.1641,14.1771,21200.0
2005-11-11 15:40:00,21.81,21.81,21.8,21.81,38800.0,14.1771,14.1771,14.1706,14.1771,38800.0
2005-11-11 15:45:00,21.81,21.82,21.8,21.81,62400.0,14.1771,14.1836,14.1706,14.1771,62400.0
2005-11-11 15:50:00,21.81,21.81,21.79,21.8,94400.0,14.1771,14.1771,14.1641,14.1706,94400.0
2005-11-11 15:55:00,21.8,21.8,21.78,21.79,80800.0,14.1706,14.1706,14.1576,14.1641,80800.0
2005-11-14 09:30:00,21.7,21.7,21.68,21.68,18400.0,14.1543,14.1543,14.1413,14.1413,18400.0
2005-11-14 09:35:00,21.68,21.69,21.66,21.67,7200.0,14.1413,14.1478,14.1282,14.1348,7200.0
2005-11-14 09:40:00,21.66,21.71,21.64,21.71,25200.0,14.1282,14.1609,14.1152,14.1609,25200.0
2005-11-14 09:45:00,21.72,21.81,21.72,21.81,16400.0,14.1674,14.2261,14.1674,14.2261,16400.0
2005-11-14 09:50:00,21.82,21.83,21.77,21.77,14000.0,14.2326,14.2391,14.2,14.2,14000.0
2005-11-14 09:55:00,21.75,21.8,21.75,21.8,6400.0,14.1869,14.2196,14.1869,14.2196,6400.0
2005-11-14 10:00:00,21.81,21.82,21.8,21.82,10800.0,14.2261,14.2326,14.2196,14.2326,10800.0
2005-11-14 10:05:00,21.8,21.8,21.8,21.8,400.0,14.2196,14.2196,14.2196,14.2196,400.0
2005-11-14 10:10:00,21.79,21.88,21.79,21.88,22400.0,14.213,14.2717,14.213,14.2717,22400.0
2005-11-14 10:15:00,21.89,21.89,21.86,21.86,10800.0,14.2783,14.2783,14.2587,14.2587,10800.0
2005-11-14 10:20:00,21.84,21.84,21.8,21.83,7600.0,14.2457,14.2457,14.2196,14.2391,7600.0
2005-11-14 10:25:00,21.83,21.83,21.8,21.8,9600.0,14.2391,14.2391,14.2196,14.2196,9600.0
2005-11-14 10:30:00,21.8,21.82,21.79,21.8,12800.0,14.2196,14.2326,14.213,14.2196,12800.0
2005-11-14 10:35:00,21.81,21.82,21.79,21.79,4000.0,14.2261,14.2326,14.213,14.213,4000.0
2005-11-14 10:40:00,21.79,21.8,21.76,21.78,7200.0,14.213,14.2196,14.1935,14.2065,7200.0
2005-11-14 10:45:00,21.76,21.78,21.76,21.78,7200.0,14.1935,14.2065,14.1935,14.2065,7200.0
2005-11-14 10:50:00,21.78,21.8,21.78,21.79,17200.0,14.2065,14.2196,14.2065,14.213,17200.0
2005-11-14 10:55:00,21.79,21.79,21.77,21.78,16400.0,14.213,14.213,14.2,14.2065,16400.0
2005-11-14 11:00:00,21.78,21.78,21.76,21.76,16400.0,14.2065,14.2065,14.1935,14.1935,16400.0
2005-11-14 11:05:00,21.76,21.8,21.76,21.78,16800.0,14.1935,14.2196,14.1935,14.2065,16800.0
2005-11-14 11:10:00,21.78,21.78,21.76,21.76,8400.0,14.2065,14.2065,14.1935,14.1935,8400.0
2005-11-14 11:15:00,21.77,21.8,21.77,21.8,34000.0,14.2,14.2196,14.2,14.2196,34000.0
2005-11-14 11:20:00,21.8,21.81,21.79,21.79,12800.0,14.2196,14.2261,14.213,14.213,12800.0
2005-11-14 11:25:00,21.79,21.8,21.78,21.78,7600.0,14.213,14.2196,14.2065,14.2065,7600.0
2005-11-14 11:30:00,21.77,21.78,21.75,21.77,5600.0,14.2,14.2065,14.1869,14.2,5600.0
2005-11-14 11:35:00,21.77,21.81,21.77,21.8,14400.0,14.2,14.2261,14.2,14.2196,14400.0
2005-11-14 11:40:00,21.79,21.79,21.76,21.78,7600.0,14.213,14.213,14.1935,14.2065,7600.0
2005-11-14 11:45:00,21.77,21.8,21.77,21.78,4400.0,14.2,14.2196,14.2,14.2065,4400.0
2005-11-14 11:50:00,21.79,21.79,21.76,21.76,7600.0,14.213,14.213,14.1935,14.1935,7600.0
2005-11-14 11:55:00,21.77,21.77,21.75,21.77,6400.0,14.2,14.2,14.1869,14.2,6400.0
2005-11-14 12:00:00,21.77,21.78,21.76,21.76,7600.0,14.2,14.2065,14.1935,14.1935,7600.0
2005-11-14 12:05:00,21.76,21.76,21.75,21.75,14800.0,14.1935,14.1935,14.1869,14.1869,14800.0
2005-11-14 12:10:00,21.75,21.75,21.72,21.73,8000.0,14.1869,14.1869,14.1674,14.1739,8000.0
2005-11-14 12:15:00,21.72,21.72,21.7,21.7,17600.0,14.1674,14.1674,14.1543,14.1543,17600.0
2005-11-14 12:20:00,21.7,21.71,21.67,21.67,28400.0,14.1543,14.1609,14.1348,14.1348,28400.0
2005-11-14 12:25:00,21.67,21.67,21.65,21.66,9200.0,14.1348,14.1348,14.1217,14.1282,9200.0
2005-11-14 12:30:00,21.66,21.67,21.65,21.67,21600.0,14.1282,14.1348,14.1217,14.1348,21600.0
2005-11-14 12:35:00,21.67,21.67,21.65,21.65,23600.0,14.1348,14.1348,14.1217,14.1217,23600.0
2005-11-14 12:40:00,21.65,21.67,21.65,21.67,3600.0,14.1217,14.1348,14.1217,14.1348,3600.0
2005-11-14 12:45:00,21.67,21.67,21.67,21.67,8000.0,14.1348,14.1348,14.1348,14.1348,8000.0
2005-11-14 12:50:00,21.67,21.67,21.67,21.67,18800.0,14.1348,14.1348,14.1348,14.1348,18800.0
2005-11-14 12:55:00,21.67,21.67,21.67,21.67,10400.0,14.1348,14.1348,14.1348,14.1348,10400.0
2005-11-14 13:00:00,21.67,21.67,21.64,21.64,28400.0,14.1348,14.1348,14.1152,14.1152,28400.0
2005-11-14 13:05:00,21.64,21.65,21.62,21.63,22000.0,14.1152,14.1217,14.1022,14.1087,22000.0
2005-11-14 13:10:00,21.63,21.64,21.63,21.64,17600.0,14.1087,14.1152,14.1087,14.1152,17600.0
2005-11-14 13:15:00,21.64,21.64,21.63,21.64,23200.0,14.1152,14.1152,14.1087,14.1152,23200.0
2005-11-14 13:20:00,21.64,21.64,21.6,21.64,33600.0,14.1152,14.1152,14.0891,14.1152,33600.0
2005-11-14 13:25:00,21.64,21.69,21.64,21.69,9200.0,14.1152,14.1478,14.1152,14.1478,9200.0
2005-11-14 13:30:00,21.7,21.7,21.67,21.68,7600.0,14.1543,14.1543,14.1348,14.1413,7600.0
2005-11-14 13:35:00,21.69,21.73,21.69,21.73,7200.0,14.1478,14.1739,14.1478,14.1739,7200.0
2005-11-14 13:40:00,21.73,21.75,21.72,21.75,16000.0,14.1739,14.1869,14.1674,14.1869,16000.0
2005-11-14 13:45:00,21.75,21.77,21.75,21.76,9200.0,14.1869,14.2,14.1869,14.1935,9200.0
2005-11-14 13:50:00,21.76,21.76,21.74,21.75,4400.0,14.1935,14.1935,14.1804,14.1869,4400.0
2005-11-14 13:55:00,21.75,21.76,21.75,21.76,10800.0,14.1869,14.1935,14.1869,14.1935,10800.0
2005-11-14 14:00:00,21.76,21.78,21.76,21.76,6000.0,14.1935,14.2065,14.1935,14.1935,6000.0
2005-11-14 14:05:00,21.76,21.76,21.75,21.76,5200.0,14.1935,14.1935,14.1869,14.1935,5200.0
2005-11-14 14:10:00,21.76,21.76,21.75,21.75,4000.0,14.1935,14.1935,14.1869,14.1869,4000.0
2005-11-14 14:15:00,21.75,21.75,21.74,21.74,7600.0,14.1869,14.1869,14.1804,14.1804,7600.0
2005-11-14 14:20:00,21.74,21.74,21.73,21.74,5600.0,14.1804,14.1804,14.1739,14.1804,5600.0
2005-11-14 14:25:00,21.74,21.75,21.74,21.75,3600.0,14.1804,14.1869,14.1804,14.1869,3600.0
2005-11-14 14:30:00,21.76,21.77,21.76,21.77,3600.0,14.1935,14.2,14.1935,14.2,3600.0
2005-11-14 14:35:00,21.77,21.77,21.75,21.75,13200.0,14.2,14.2,14.1869,14.1869,13200.0
2005-11-14 14:40:00,21.74,21.75,21.73,21.75,9600.0,14.1804,14.1869,14.1739,14.1869,9600.0
2005-11-14 14:45:00,21.74,21.74,21.73,21.74,14000.0,14.1804,14.1804,14.1739,14.1804,14000.0
2005-11-14 14:50:00,21.73,21.73,21.72,21.72,10800.0,14.1739,14.1739,14.1674,14.1674,10800.0
2005-11-14 14:55:00,21.72,21.73,21.71,21.73,5600.0,14.1674,14.1739,14.1609,14.1739,5600.0
2005-11-14 15:00:00,21.73,21.73,21.71,21.71,10800.0,14.1739,14.1739,14.1609,14.1609,10800.0
2005-11-14 15:05:00,21.71,21.72,21.7,21.72,18800.0,14.1609,14.1674,14.1543,14.1674,18800.0
2005-11-14 15:10:00,21.71,21.71,21.7,21.7,19200.0,14.1609,14.1609,14.1543,14.1543,19200.0
2005-11-14 15:15:00,21.7,21.71,21.69,21.69,36400.0,14.1543,14.1609,14.1478,14.1478,36400.0
2005-11-14 15:20:00,21.7,21.72,21.69,21.7,66000.0,14.1543,14.1674,14.1478,14.1543,66000.0
2005-11-14 15:25:00,21.7,21.7,21.68,21.68,38800.0,14.1543,14.1543,14.1413,14.1413,38800.0
2005-11-14 15:30:00,21.68,21.7,21.67,21.68,135200.0,14.1413,14.1543,14.1348,14.1413,135200.0
2005-11-14 15:35:00,21.69,21.73,21.69,21.7,30800.0,14.1478,14.1739,14.1478,14.1543,30800.0
2005-11-14 15:40:00,21.7,21.72,21.68,21.69,26800.0,14.1543,14.1674,14.1413,14.1478,26800.0
2005-11-14 15:45:00,21.69,21.71,21.69,21.71,33600.0,14.1478,14.1609,14.1478,14.1609,33600.0
2005-11-14 15:50:00,21.71,21.75,21.68,21.7,42800.0,14.1609,14.1869,14.1413,14.1543,42800.0
2005-11-14 15:55:00,21.69,21.72,21.69,21.72,53600.0,14.1478,14.1674,14.1478,14.1674,53600.0
2005-11-15 09:30:00,21.64,21.69,21.63,21.69,45600.0,14.1152,14.1478,14.1087,14.1478,45600.0
2005-11-15 09:35:00,21.71,21.74,21.68,21.68,12800.0,14.1609,14.1804,14.1413,14.1413,12800.0
2005-11-15 09:40:00,21.68,21.68,21.65,21.65,25600.0,14.1413,14.1413,14.1217,14.1217,25600.0
2005-11-15 09:45:00,21.65,21.67,21.6,21.6,31200.0,14.1217,14.1348,14.0891,14.0891,31200.0
2005-11-15 09:50:00,21.61,21.61,21.6,21.61,15200.0,14.0956,14.0956,14.0891,14.0956,15200.0
2005-11-15 09:55:00,21.61,21.61,21.59,21.59,10800.0,14.0956,14.0956,14.0826,14.0826,10800.0
2005-11-15 10:00:00,21.59,21.59,21.57,21.58,31600.0,14.0826,14.0826,14.0695,14.0761,31600.0
2005-11-15 10:05:00,21.59,21.61,21.59,21.6,18800.0,14.0826,14.0956,14.0826,14.0891,18800.0
2005-11-15 10:10:00,21.6,21.61,21.59,21.6,19200.0,14.0891,14.0956,14.0826,14.0891,19200.0
2005-11-15 10:15:00,21.6,21.61,21.59,21.59,6400.0,14.0891,14.0956,14.0826,14.0826,6400.0
2005-11-15 10:20:00,21.58,21.6,21.57,21.59,34800.0,14.0761,14.0891,14.0695,14.0826,34800.0
2005-11-15 10:25:00,21.58,21.6,21.57,21.58,16400.0,14.0761,14.0891,14.0695,14.0761,16400.0
2005-11-15 10:30:00,21.58,21.61,21.58,21.61,20400.0,14.0761,14.0956,14.0761,14.0956,20400.0
2005-11-15 10:35:00,21.61,21.61,21.59,21.59,22800.0,14.0956,14.0956,14.0826,14.0826,22800.0
2005-11-15 10:40:00,21.57,21.58,21.56,21.58,38400.0,14.0695,14.0761,14.063,14.0761,38400.0
2005-11-15 10:45:00,21.57,21.59,21.56,21.58,16000.0,14.0695,14.0826,14.063,14.0761,16000.0
2005-11-15 10:50:00,21.58,21.61,21.58,21.61,17600.0,14.0761,14.0956,14.0761,14.0956,17600.0
2005-11-15 10:55:00,21.61,21.61,21.57,21.57,11200.0,14.0956,14.0956,14.0695,14.0695,11200.0
2005-11-15 11:00:00,21.57,21.58,21.57,21.58,21600.0,14.0695,14.0761,14.0695,14.0761,21600.0
2005-11-15 11:05:00,21.58,21.58,21.58,21.58,20400.0,14.0761,14.0761,14.0761,14.0761,20400.0
2005-11-15 11:10:00,21.58,21.58,21.57,21.58,21200.0,14.0761,14.0761,14.0695,14.0761,21200.0
2005-11-15 11:15:00,21.57,21.58,21.57,21.58,6000.0,14.0695,14.0761,14.0695,14.0761,6000.0
2005-11-15 11:20:00,21.58,21.6,21.58,21.59,22800.0,14.0761,14.0891,14.0761,14.0826,22800.0
2005-11-15 11:25:00,21.59,21.6,21.57,21.6,16000.0,14.0826,14.0891,14.0695,14.0891,16000.0
2005-11-15 11:30:00,21.59,21.59,21.57,21.59,24400.0,14.0826,14.0826,14.0695,14.0826,24400.0
2005-11-15 11:35:00,21.58,21.59,21.58,21.59,10800.0,14.0761,14.0826,14.0761,14.0826,10800.0
2005-11-15 11:40:00,21.58,21.6,21.58,21.6,5600.0,14.0761,14.0891,14.0761,14.0891,5600.0
2005-11-15 11:45:00,21.59,21.6,21.59,21.6,9600.0,14.0826,14.0891,14.0826,14.0891,9600.0
2005-11-15 11:50:00,21.6,21.61,21.6,21.61,4000.0,14.0891,14.0956,14.0891,14.0956,4000.0
2005-11-15 11:55:00,21.61,21.62,21.61,21.62,12000.0,14.0956,14.1022,14.0956,14.1022,12000.0
2005-11-15 12:00:00,21.62,21.63,21.62,21.62,36800.0,14.1022,14.1087,14.1022,14.1022,36800.0
2005-11-15 12:05:00,21.62,21.62,21.61,21.61,107200.0,14.1022,14.1022,14.0956,14.0956,107200.0
2005-11-15 12:10:00,21.61,21.61,21.59,21.61,28800.0,14.0956,14.0956,14.0826,14.0956,28800.0
2005-11-15 12:15:00,21.6,21.63,21.6,21.63,48800.0,14.0891,14.1087,14.0891,14.1087,48800.0
2005-11-15 12:20:00,21.62,21.64,21.62,21.63,26400.0,14.1022,14.1152,14.1022,14.1087,26400.0
2005-11-15 12:25:00,21.63,21.63,21.61,21.61,20000.0,14.1087,14.1087,14.0956,14.0956,20000.0
2005-11-15 12:30:00,21.61,21.63,21.61,21.63,4000.0,14.0956,14.1087,14.0956,14.1087,4000.0
2005-11-15 12:35:00,21.62,21.63,21.61,21.61,28400.0,14.1022,14.1087,14.0956,14.0956,28400.0
2005-11-15 12:40:00,21.61,21.61,21.61,21.61,15200.0,14.0956,14.0956,14.0956,14.0956,15200.0
2005-11-15 12:45:00,21.6,21.61,21.58,21.59,17200.0,14.0891,14.0956,14.0761,14.0826,17200.0
2005-11-15 12:50:00,21.59,21.61,21.59,21.6,14400.0,14.0826,14.0956,14.0826,14.0891,14400.0
2005-11-15 12:55:00,21.6,21.6,21.57,21.58,40800.0,14.0891,14.0891,14.0695,14.0761,40800.0
2005-11-15 13:00:00,21.58,21.6,21.57,21.57,42000.0,14.0761,14.0891,14.0695,14.0695,42000.0
2005-11-15 13:05:00,21.57,21.57,21.54,21.54,21600.0,14.0695,14.0695,14.05,14.05,21600.0
2005-11-15 13:10:00,21.55,21.55,21.53,21.53,18000.0,14.0565,14.0565,14.0434,14.0434,18000.0
2005-11-15 13:15:00,21.53,21.56,21.53,21.56,28400.0,14.0434,14.063,14.0434,14.063,28400.0
2005-11-15 13:20:00,21.56,21.56,21.54,21.54,26800.0,14.063,14.063,14.05,14.05,26800.0
2005-11-15 13:25:00,21.54,21.54,21.52,21.52,19200.0,14.05,14.05,14.0369,14.0369,19200.0
2005-11-15 13:30:00,21.53,21.54,21.52,21.52,22000.0,14.0434,14.05,14.0369,14.0369,22000.0
2005-11-15 13:35:00,21.52,21.52,21.48,21.48,77200.0,14.0369,14.0369,14.0108,14.0108,77200.0
2005-11-15 13:40:00,21.49,21.49,21.46,21.48,20800.0,14.0174,14.0174,13.9978,14.0108,20800.0
2005-11-15 13:45:00,21.48,21.48,21.46,21.46,27600.0,14.0108,14.0108,13.9978,13.9978,27600.0
2005-11-15 13:50:00,21.46,21.47,21.43,21.46,29200.0,13.9978,14.0043,13.9782,13.9978,29200.0
2005-11-15 13:55:00,21.45,21.46,21.44,21.44,24400.0,13.9913,13.9978,13.9847,13.9847,24400.0
2005-11-15 14:00:00,21.44,21.44,21.42,21.43,45200.0,13.9847,13.9847,13.9717,13.9782,45200.0
2005-11-15 14:05:00,21.43,21.45,21.42,21.44,35600.0,13.9782,13.9913,13.9717,13.9847,35600.0
2005-11-15 14:10:00,21.43,21.46,21.43,21.43,24800.0,13.9782,13.9978,13.9782,13.9782,24800.0
2005-11-15 14:15:00,21.43,21.43,21.39,21.42,66000.0,13.9782,13.9782,13.9521,13.9717,66000.0
2005-11-15 14:20:00,21.42,21.46,21.42,21.46,63600.0,13.9717,13.9978,13.9717,13.9978,63600.0
2005-11-15 14:25:00,21.46,21.48,21.46,21.47,26800.0,13.9978,14.0108,13.9978,14.0043,26800.0
2005-11-15 14:30:00,21.47,21.48,21.47,21.48,54400.0,14.0043,14.0108,14.0043,14.0108,54400.0
2005-11-15 14:35:00,21.48,21.5,21.48,21.49,69600.0,14.0108,14.0239,14.0108,14.0174,69600.0
2005-11-15 14:40:00,21.48,21.5,21.43,21.43,25200.0,14.0108,14.0239,13.9782,13.9782,25200.0
2005-11-15 14:45:00,21.43,21.46,21.43,21.45,19600.0,13.9782,13.9978,13.9782,13.9913,19600.0
2005-11-15 14:50:00,21.45,21.46,21.43,21.46,63200.0,13.9913,13.9978,13.9782,13.9978,63200.0
2005-11-15 14:55:00,21.47,21.47,21.43,21.43,92800.0,14.0043,14.0043,13.9782,13.9782,92800.0
2005-11-15 15:00:00,21.42,21.43,21.39,21.43,43600.0,13.9717,13.9782,13.9521,13.9782,43600.0
2005-11-15 15:05:00,21.41,21.42,21.4,21.4,28400.0,13.9652,13.9717,13.9587,13.9587,28400.0
2005-11-15 15:10:00,21.4,21.41,21.39,21.4,37600.0,13.9587,13.9652,13.9521,13.9587,37600.0
2005-11-15 15:15:00,21.4,21.41,21.4,21.4,39600.0,13.9587,13.9652,13.9587,13.9587,39600.0
2005-11-15 15:20:00,21.4,21.41,21.4,21.4,52800.0,13.9587,13.9652,13.9587,13.9587,52800.0
2005-11-15 15:25:00,21.4,21.41,21.4,21.41,107600.0,13.9587,13.9652,13.9587,13.9652,107600.0
2005-11-15 15:30:00,21.41,21.45,21.4,21.45,34800.0,13.9652,13.9913,13.9587,13.9913,34800.0
2005-11-15 15:35:00,21.45,21.45,21.43,21.44,40000.0,13.9913,13.9913,13.9782,13.9847,40000.0
2005-11-15 15:40:00,21.44,21.44,21.42,21.43,66400.0,13.9847,13.9847,13.9717,13.9782,66400.0
2005-11-15 15:45:00,21.43,21.45,21.42,21.45,43200.0,13.9782,13.9913,13.9717,13.9913,43200.0
2005-11-15 15:50:00,21.45,21.47,21.44,21.47,77600.0,13.9913,14.0043,13.9847,14.0043,77600.0
2005-11-15 15:55:00,21.47,21.47,21.43,21.47,63200.0,14.0043,14.0043,13.9782,14.0043,63200.0
2005-11-16 09:30:00,21.53,21.57,21.53,21.56,21200.0,14.0434,14.0695,14.0434,14.063,21200.0
2005-11-16 09:35:00,21.59,21.65,21.59,21.62,27200.0,14.0826,14.1217,14.0826,14.1022,27200.0
2005-11-16 09:40:00,21.62,21.63,21.6,21.61,36000.0,14.1022,14.1087,14.0891,14.0956,36000.0
2005-11-16 09:45:00,21.6,21.62,21.59,21.61,22000.0,14.0891,14.1022,14.0826,14.0956,22000.0
2005-11-16 09:50:00,21.63,21.68,21.58,21.6,22000.0,14.1087,14.1413,14.0761,14.0891,22000.0
2005-11-16 09:55:00,21.6,21.62,21.59,21.62,8400.0,14.0891,14.1022,14.0826,14.1022,8400.0
2005-11-16 10:00:00,21.6,21.64,21.57,21.59,28000.0,14.0891,14.1152,14.0695,14.0826,28000.0
2005-11-16 10:05:00,21.58,21.62,21.56,21.59,7600.0,14.0761,14.1022,14.063,14.0826,7600.0
2005-11-16 10:10:00,21.6,21.62,21.59,21.59,19200.0,14.0891,14.1022,14.0826,14.0826,19200.0
2005-11-16 10:15:00,21.61,21.63,21.6,21.62,8800.0,14.0956,14.1087,14.0891,14.1022,8800.0
2005-11-16 10:20:00,21.62,21.64,21.59,21.6,24400.0,14.1022,14.1152,14.0826,14.0891,24400.0
2005-11-16 10:25:00,21.59,21.59,21.58,21.59,3200.0,14.0826,14.0826,14.0761,14.0826,3200.0
2005-11-16 10:30:00,21.58,21.58,21.55,21.57,35200.0,14.0761,14.0761,14.0565,14.0695,35200.0
2005-11-16 10:35:00,21.57,21.59,21.55,21.56,38400.0,14.0695,14.0826,14.0565,14.063,38400.0
2005-11-16 10:40:00,21.56,21.56,21.55,21.56,10000.0,14.063,14.063,14.0565,14.063,10000.0
2005-11-16 10:45:00,21.56,21.58,21.54,21.54,50400.0,14.063,14.0761,14.05,14.05,50400.0
2005-11-16 10:50:00,21.54,21.55,21.53,21.55,24000.0,14.05,14.0565,14.0434,14.0565,24000.0
2005-11-16 10:55:00,21.55,21.56,21.55,21.55,14800.0,14.0565,14.063,14.0565,14.0565,14800.0
2005-11-16 11:00:00,21.55,21.55,21.52,21.54,37200.0,14.0565,14.0565,14.0369,14.05,37200.0
2005-11-16 11:05:00,21.54,21.54,21.5,21.5,25600.0,14.05,14.05,14.0239,14.0239,25600.0
2005-11-16 11:10:00,21.5,21.51,21.49,21.5,40000.0,14.0239,14.0304,14.0174,14.0239,40000.0
2005-11-16 11:15:00,21.51,21.52,21.51,21.51,37600.0,14.0304,14.0369,14.0304,14.0304,37600.0
2005-11-16 11:20:00,21.5,21.51,21.5,21.5,33600.0,14.0239,14.0304,14.0239,14.0239,33600.0
2005-11-16 11:25:00,21.5,21.51,21.5,21.5,14000.0,14.0239,14.0304,14.0239,14.0239,14000.0
2005-11-16 11:30:00,21.51,21.51,21.5,21.5,31600.0,14.0304,14.0304,14.0239,14.0239,31600.0
2005-11-16 11:35:00,21.5,21.5,21.48,21.48,20000.0,14.0239,14.0239,14.0108,14.0108,20000.0
2005-11-16 11:40:00,21.48,21.48,21.42,21.43,103600.0,14.0108,14.0108,13.9717,13.9782,103600.0
2005-11-16 11:45:00,21.42,21.43,21.4,21.41,58800.0,13.9717,13.9782,13.9587,13.9652,58800.0
2005-11-16 11:50:00,21.41,21.42,21.4,21.41,28400.0,13.9652,13.9717,13.9587,13.9652,28400.0
2005-11-16 11:55:00,21.4,21.41,21.4,21.4,23600.0,13.9587,13.9652,13.9587,13.9587,23600.0
2005-11-16 12:00:00,21.4,21.41,21.38,21.41,35200.0,13.9587,13.9652,13.9456,13.9652,35200.0
2005-11-16 12:05:00,21.4,21.42,21.4,21.42,33200.0,13.9587,13.9717,13.9587,13.9717,33200.0
2005-11-16 12:10:00,21.42,21.44,21.41,21.43,21200.0,13.9717,13.9847,13.9652,13.9782,21200.0
2005-11-16 12:15:00,21.42,21.42,21.4,21.41,26800.0,13.9717,13.9717,13.9587,13.9652,26800.0
2005-11-16 12:20:00,21.42,21.46,21.42,21.45,8000.0,13.9717,13.9978,13.9717,13.9913,8000.0
2005-11-16 12:25:00,21.46,21.47,21.46,21.47,10800.0,13.9978,14.0043,13.9978,14.0043,10800.0
2005-11-16 12:30:00,21.47,21.48,21.46,21.47,21200.0,14.0043,14.0108,13.9978,14.0043,21200.0
2005-11-16 12:35:00,21.48,21.48,21.47,21.47,11200.0,14.0108,14.0108,14.0043,14.0043,11200.0
2005-11-16 12:40:00,21.48,21.5,21.48,21.49,16800.0,14.0108,14.0239,14.0108,14.0174,16800.0
2005-11-16 12:45:00,21.49,21.5,21.49,21.5,9200.0,14.0174,14.0239,14.0174,14.0239,9200.0
2005-11-16 12:50:00,21.5,21.5,21.48,21.48,22800.0,14.0239,14.0239,14.0108,14.0108,22800.0
2005-11-16 12:55:00,21.48,21.48,21.44,21.45,8400.0,14.0108,14.0108,13.9847,13.9913,8400.0
2005-11-16 13:00:00,21.44,21.45,21.43,21.43,16800.0,13.9847,13.9913,13.9782,13.9782,16800.0
2005-11-16 13:05:00,21.43,21.43,21.41,21.42,15600.0,13.9782,13.9782,13.9652,13.9717,15600.0
2005-11-16 13:10:00,21.41,21.42,21.41,21.42,4000.0,13.9652,13.9717,13.9652,13.9717,4000.0
2005-11-16 13:15:00,21.42,21.43,21.42,21.43,14400.0,13.9717,13.9782,13.9717,13.9782,14400.0
2005-11-16 13:20:00,21.44,21.46,21.44,21.46,12000.0,13.9847,13.9978,13.9847,13.9978,12000.0
2005-11-16 13:25:00,21.47,21.49,21.46,21.48,54800.0,14.0043,14.0174,13.9978,14.0108,54800.0
2005-11-16 13:30:00,21.48,21.48,21.45,21.46,9600.0,14.0108,14.0108,13.9913,13.9978,9600.0
2005-11-16 13:35:00,21.46,21.46,21.43,21.45,21600.0,13.9978,13.9978,13.9782,13.9913,21600.0
2005-11-16 13:40:00,21.46,21.46,21.44,21.45,25600.0,13.9978,13.9978,13.9847,13.9913,25600.0
2005-11-16 13:45:00,21.45,21.46,21.45,21.45,8000.0,13.9913,13.9978,13.9913,13.9913,8000.0
2005-11-16 13:50:00,21.45,21.49,21.45,21.49,15200.0,13.9913,14.0174,13.9913,14.0174,15200.0
2005-11-16 13:55:00,21.48,21.48,21.43,21.43,10000.0,14.0108,14.0108,13.9782,13.9782,10000.0
2005-11-16 14:00:00,21.44,21.44,21.43,21.43,7600.0,13.9847,13.9847,13.9782,13.9782,7600.0
2005-11-16 14:05:00,21.43,21.44,21.43,21.44,18000.0,13.9782,13.9847,13.9782,13.9847,18000.0
2005-11-16 14:10:00,21.44,21.45,21.43,21.45,20400.0,13.9847,13.9913,13.9782,13.9913,20400.0
2005-11-16 14:15:00,21.45,21.46,21.45,21.45,27600.0,13.9913,13.9978,13.9913,13.9913,27600.0
2005-11-16 14:20:00,21.44,21.47,21.44,21.46,7200.0,13.9847,14.0043,13.9847,13.9978,7200.0
2005-11-16 14:25:00,21.46,21.48,21.46,21.48,26000.0,13.9978,14.0108,13.9978,14.0108,26000.0
2005-11-16 14:30:00,21.48,21.5,21.48,21.5,36800.0,14.0108,14.0239,14.0108,14.0239,36800.0
2005-11-16 14:35:00,21.5,21.51,21.46,21.46,51200.0,14.0239,14.0304,13.9978,13.9978,51200.0
2005-11-16 14:40:00,21.46,21.46,21.44,21.45,16400.0,13.9978,13.9978,13.9847,13.9913,16400.0
2005-11-16 14:45:00,21.44,21.47,21.44,21.45,5200.0,13.9847,14.0043,13.9847,13.9913,5200.0
2005-11-16 14:50:00,21.46,21.47,21.45,21.46,14800.0,13.9978,14.0043,13.9913,13.9978,14800.0
2005-11-16 14:55:00,21.47,21.49,21.47,21.48,32400.0,14.0043,14.0174,14.0043,14.0108,32400.0
2005-11-16 15:00:00,21.48,21.48,21.47,21.47,45200.0,14.0108,14.0108,14.0043,14.0043,45200.0
2005-11-16 15:05:00,21.47,21.47,21.46,21.47,34400.0,14.0043,14.0043,13.9978,14.0043,34400.0
2005-11-16 15:10:00,21.47,21.47,21.46,21.47,7600.0,14.0043,14.0043,13.9978,14.0043,7600.0
2005-11-16 15:15:00,21.47,21.47,21.46,21.47,48800.0,14.0043,14.0043,13.9978,14.0043,48800.0
2005-11-16 15:20:00,21.47,21.5,21.47,21.5,58400.0,14.0043,14.0239,14.0043,14.0239,58400.0
2005-11-16 15:25:00,21.5,21.5,21.48,21.5,52400.0,14.0239,14.0239,14.0108,14.0239,52400.0
2005-11-16 15:30:00,21.49,21.49,21.47,21.47,22000.0,14.0174,14.0174,14.0043,14.0043,22000.0
2005-11-16 15:35:00,21.47,21.49,21.46,21.49,36400.0,14.0043,14.0174,13.9978,14.0174,36400.0
2005-11-16 15:40:00,21.49,21.5,21.47,21.48,74800.0,14.0174,14.0239,14.0043,14.0108,74800.0
2005-11-16 15:45:00,21.48,21.49,21.47,21.49,41200.0,14.0108,14.0174,14.0043,14.0174,41200.0
2005-11-16 15:50:00,21.49,21.49,21.45,21.46,62400.0,14.0174,14.0174,13.9913,13.9978,62400.0
2005-11-16 15:55:00,21.46,21.48,21.45,21.48,35600.0,13.9978,14.0108,13.9913,14.0108,35600.0
2005-11-17 09:30:00,21.65,21.65,21.64,21.64,23200.0,14.1217,14.1217,14.1152,14.1152,23200.0
2005-11-17 09:35:00,21.64,21.64,21.57,21.59,15600.0,14.1152,14.1152,14.0695,14.0826,15600.0
2005-11-17 09:40:00,21.58,21.58,21.52,21.55,13200.0,14.0761,14.0761,14.0369,14.0565,13200.0
2005-11-17 09:45:00,21.55,21.59,21.53,21.54,48400.0,14.0565,14.0826,14.0434,14.05,48400.0
2005-11-17 09:50:00,21.54,21.55,21.52,21.52,16800.0,14.05,14.0565,14.0369,14.0369,16800.0
2005-11-17 09:55:00,21.53,21.53,21.51,21.52,18800.0,14.0434,14.0434,14.0304,14.0369,18800.0
2005-11-17 10:00:00,21.5,21.51,21.47,21.48,18400.0,14.0239,14.0304,14.0043,14.0108,18400.0
2005-11-17 10:05:00,21.48,21.5,21.47,21.48,42000.0,14.0108,14.0239,14.0043,14.0108,42000.0
2005-11-17 10:10:00,21.48,21.51,21.48,21.5,62000.0,14.0108,14.0304,14.0108,14.0239,62000.0
2005-11-17 10:15:00,21.5,21.51,21.49,21.5,86000.0,14.0239,14.0304,14.0174,14.0239,86000.0
2005-11-17 10:20:00,21.5,21.5,21.49,21.5,23600.0,14.0239,14.0239,14.0174,14.0239,23600.0
2005-11-17 10:25:00,21.5,21.5,21.47,21.5,28000.0,14.0239,14.0239,14.0043,14.0239,28000.0
2005-11-17 10:30:00,21.5,21.5,21.48,21.5,20800.0,14.0239,14.0239,14.0108,14.0239,20800.0
2005-11-17 10:35:00,21.5,21.5,21.46,21.46,19600.0,14.0239,14.0239,13.9978,13.9978,19600.0
2005-11-17 10:40:00,21.46,21.46,21.41,21.43,37200.0,13.9978,13.9978,13.9652,13.9782,37200.0
2005-11-17 10:45:00,21.45,21.45,21.43,21.43,32000.0,13.9913,13.9913,13.9782,13.9782,32000.0
2005-11-17 10:50:00,21.43,21.43,21.41,21.43,37200.0,13.9782,13.9782,13.9652,13.9782,37200.0
2005-11-17 10:55:00,21.44,21.44,21.41,21.41,54400.0,13.9847,13.9847,13.9652,13.9652,54400.0
2005-11-17 11:00:00,21.42,21.42,21.39,21.4,55600.0,13.9717,13.9717,13.9521,13.9587,55600.0
2005-11-17 11:05:00,21.4,21.42,21.37,21.38,46800.0,13.9587,13.9717,13.9391,13.9456,46800.0
2005-11-17 11:10:00,21.38,21.43,21.38,21.43,40000.0,13.9456,13.9782,13.9456,13.9782,40000.0
2005-11-17 11:15:00,21.43,21.43,21.42,21.43,61200.0,13.9782,13.9782,13.9717,13.9782,61200.0
2005-11-17 11:20:00,21.43,21.43,21.41,21.43,27200.0,13.9782,13.9782,13.9652,13.9782,27200.0
2005-11-17 11:25:00,21.43,21.44,21.42,21.43,40800.0,13.9782,13.9847,13.9717,13.9782,40800.0
2005-11-17 11:30:00,21.43,21.44,21.4,21.4,21600.0,13.9782,13.9847,13.9587,13.9587,21600.0
2005-11-17 11:35:00,21.4,21.43,21.4,21.43,40400.0,13.9587,13.9782,13.9587,13.9782,40400.0
2005-11-17 11:40:00,21.43,21.43,21.4,21.4,19600.0,13.9782,13.9782,13.9587,13.9587,19600.0
2005-11-17 11:45:00,21.39,21.39,21.37,21.37,14800.0,13.9521,13.9521,13.9391,13.9391,14800.0
2005-11-17 11:50:00,21.37,21.39,21.37,21.39,18000.0,13.9391,13.9521,13.9391,13.9521,18000.0
2005-11-17 11:55:00,21.39,21.41,21.39,21.41,16000.0,13.9521,13.9652,13.9521,13.9652,16000.0
2005-11-17 12:00:00,21.41,21.41,21.4,21.41,20400.0,13.9652,13.9652,13.9587,13.9652,20400.0
2005-11-17 12:05:00,21.4,21.41,21.39,21.4,28000.0,13.9587,13.9652,13.9521,13.9587,28000.0
2005-11-17 12:10:00,21.4,21.41,21.39,21.4,30000.0,13.9587,13.9652,13.9521,13.9587,30000.0
2005-11-17 12:15:00,21.4,21.41,21.4,21.41,38400.0,13.9587,13.9652,13.9587,13.9652,38400.0
2005-11-17 12:20:00,21.41,21.43,21.4,21.43,35200.0,13.9652,13.9782,13.9587,13.9782,35200.0
2005-11-17 12:25:00,21.43,21.45,21.43,21.43,22800.0,13.9782,13.9913,13.9782,13.9782,22800.0
2005-11-17 12:30:00,21.44,21.45,21.44,21.44,7200.0,13.9847,13.9913,13.9847,13.9847,7200.0
2005-11-17 12:35:00,21.44,21.46,21.44,21.45,18400.0,13.9847,13.9978,13.9847,13.9913,18400.0
2005-11-17 12:40:00,21.45,21.45,21.43,21.44,26000.0,13.9913,13.9913,13.9782,13.9847,26000.0
2005-11-17 12:45:00,21.44,21.45,21.44,21.45,4000.0,13.9847,13.9913,13.9847,13.9913,4000.0
2005-11-17 12:50:00,21.45,21.46,21.45,21.46,18800.0,13.9913,13.9978,13.9913,13.9978,18800.0
2005-11-17 12:55:00,21.46,21.46,21.44,21.45,32800.0,13.9978,13.9978,13.9847,13.9913,32800.0
2005-11-17 13:00:00,21.45,21.46,21.45,21.45,18000.0,13.9913,13.9978,13.9913,13.9913,18000.0
2005-11-17 13:05:00,21.45,21.45,21.43,21.44,24800.0,13.9913,13.9913,13.9782,13.9847,24800.0
2005-11-17 13:10:00,21.44,21.44,21.43,21.43,12000.0,13.9847,13.9847,13.9782,13.9782,12000.0
2005-11-17 13:15:00,21.43,21.44,21.43,21.44,12400.0,13.9782,13.9847,13.9782,13.9847,12400.0
2005-11-17 13:20:00,21.44,21.45,21.44,21.45,26000.0,13.9847,13.9913,13.9847,13.9913,26000.0
2005-11-17 13:25:00,21.45,21.45,21.45,21.45,8400.0,13.9913,13.9913,13.9913,13.9913,8400.0
2005-11-17 13:30:00,21.45,21.46,21.44,21.46,36800.0,13.9913,13.9978,13.9847,13.9978,36800.0
2005-11-17 13:35:00,21.46,21.46,21.43,21.46,41600.0,13.9978,13.9978,13.9782,13.9978,41600.0
2005-11-17 13:40:00,21.45,21.45,21.44,21.45,11200.0,13.9913,13.9913,13.9847,13.9913,11200.0
2005-11-17 13:45:00,21.44,21.44,21.44,21.44,14400.0,13.9847,13.9847,13.9847,13.9847,14400.0
2005-11-17 13:50:00,21.44,21.45,21.44,21.45,20000.0,13.9847,13.9913,13.9847,13.9913,20000.0
2005-11-17 13:55:00,21.45,21.46,21.45,21.46,43200.0,13.9913,13.9978,13.9913,13.9978,43200.0
2005-11-17 14:00:00,21.48,21.48,21.45,21.46,31200.0,14.0108,14.0108,13.9913,13.9978,31200.0
2005-11-17 14:05:00,21.46,21.48,21.46,21.47,31200.0,13.9978,14.0108,13.9978,14.0043,31200.0
2005-11-17 14:10:00,21.48,21.49,21.48,21.49,34800.0,14.0108,14.0174,14.0108,14.0174,34800.0
2005-11-17 14:15:00,21.49,21.5,21.49,21.5,25600.0,14.0174,14.0239,14.0174,14.0239,25600.0
2005-11-17 14:20:00,21.5,21.52,21.5,21.52,62800.0,14.0239,14.0369,14.0239,14.0369,62800.0
2005-11-17 14:25:00,21.52,21.55,21.52,21.53,29600.0,14.0369,14.0565,14.0369,14.0434,29600.0
2005-11-17 14:30:00,21.53,21.56,21.51,21.55,68000.0,14.0434,14.063,14.0304,14.0565,68000.0
2005-11-17 14:35:00,21.55,21.58,21.55,21.57,46400.0,14.0565,14.0761,14.0565,14.0695,46400.0
2005-11-17 14:40:00,21.57,21.57,21.56,21.57,36000.0,14.0695,14.0695,14.063,14.0695,36000.0
2005-11-17 14:45:00,21.57,21.57,21.54,21.54,19200.0,14.0695,14.0695,14.05,14.05,19200.0
2005-11-17 14:50:00,21.54,21.55,21.53,21.53,33200.0,14.05,14.0565,14.0434,14.0434,33200.0
2005-11-17 14:55:00,21.54,21.56,21.52,21.53,44000.0,14.05,14.063,14.0369,14.0434,44000.0
2005-11-17 15:00:00,21.52,21.52,21.49,21.5,46400.0,14.0369,14.0369,14.0174,14.0239,46400.0
2005-11-17 15:05:00,21.5,21.54,21.5,21.51,59200.0,14.0239,14.05,14.0239,14.0304,59200.0
2005-11-17 15:10:00,21.5,21.52,21.5,21.52,54400.0,14.0239,14.0369,14.0239,14.0369,54400.0
2005-11-17 15:15:00,21.52,21.55,21.51,21.53,44000.0,14.0369,14.0565,14.0304,14.0434,44000.0
2005-11-17 15:20:00,21.53,21.53,21.53,21.53,39600.0,14.0434,14.0434,14.0434,14.0434,39600.0
2005-11-17 15:25:00,21.54,21.57,21.53,21.56,50800.0,14.05,14.0695,14.0434,14.063,50800.0
2005-11-17 15:30:00,21.56,21.56,21.54,21.56,57200.0,14.063,14.063,14.05,14.063,57200.0
2005-11-17 15:35:00,21.56,21.57,21.56,21.56,62000.0,14.063,14.0695,14.063,14.063,62000.0
2005-11-17 15:40:00,21.56,21.57,21.55,21.55,50800.0,14.063,14.0695,14.0565,14.0565,50800.0
2005-11-17 15:45:00,21.55,21.56,21.54,21.56,84800.0,14.0565,14.063,14.05,14.063,84800.0
2005-11-17 15:50:00,21.56,21.56,21.55,21.56,102400.0,14.063,14.063,14.0565,14.063,102400.0
2005-11-17 15:55:00,21.56,21.56,21.54,21.55,132800.0,14.063,14.063,14.05,14.0565,132800.0
2005-11-18 09:35:00,21.6,21.73,21.59,21.7,180000.0,14.0891,14.1739,14.0826,14.1543,180000.0
2005-11-18 09:40:00,21.7,21.7,21.65,21.65,9200.0,14.1543,14.1543,14.1217,14.1217,9200.0
2005-11-18 09:45:00,21.64,21.73,21.64,21.73,25200.0,14.1152,14.1739,14.1152,14.1739,25200.0
2005-11-18 09:50:00,21.73,21.74,21.68,21.71,20800.0,14.1739,14.1804,14.1413,14.1609,20800.0
2005-11-18 09:55:00,21.7,21.75,21.69,21.75,118400.0,14.1543,14.1869,14.1478,14.1869,118400.0
2005-11-18 10:00:00,21.75,21.78,21.74,21.78,68800.0,14.1869,14.2065,14.1804,14.2065,68800.0
2005-11-18 10:05:00,21.77,21.82,21.77,21.81,102000.0,14.2,14.2326,14.2,14.2261,102000.0
2005-11-18 10:10:00,21.81,21.83,21.78,21.78,118400.0,14.2261,14.2391,14.2065,14.2065,118400.0
2005-11-18 10:15:00,21.78,21.79,21.75,21.79,31200.0,14.2065,14.213,14.1869,14.213,31200.0
2005-11-18 10:20:00,21.79,21.79,21.78,21.79,40400.0,14.213,14.213,14.2065,14.213,40400.0
2005-11-18 10:25:00,21.79,21.79,21.77,21.78,63600.0,14.213,14.213,14.2,14.2065,63600.0
2005-11-18 10:30:00,21.78,21.78,21.77,21.77,14400.0,14.2065,14.2065,14.2,14.2,14400.0
2005-11-18 10:35:00,21.77,21.77,21.75,21.75,20400.0,14.2,14.2,14.1869,14.1869,20400.0
2005-11-18 10:40:00,21.75,21.75,21.68,21.7,23200.0,14.1869,14.1869,14.1413,14.1543,23200.0
2005-11-18 10:45:00,21.68,21.69,21.67,21.69,32800.0,14.1413,14.1478,14.1348,14.1478,32800.0
2005-11-18 10:50:00,21.68,21.69,21.67,21.67,21600.0,14.1413,14.1478,14.1348,14.1348,21600.0
2005-11-18 10:55:00,21.67,21.67,21.65,21.66,38000.0,14.1348,14.1348,14.1217,14.1282,38000.0
2005-11-18 11:00:00,21.66,21.66,21.64,21.64,19600.0,14.1282,14.1282,14.1152,14.1152,19600.0
2005-11-18 11:05:00,21.64,21.65,21.63,21.64,20800.0,14.1152,14.1217,14.1087,14.1152,20800.0
2005-11-18 11:10:00,21.64,21.67,21.64,21.65,24800.0,14.1152,14.1348,14.1152,14.1217,24800.0
2005-11-18 11:15:00,21.65,21.71,21.65,21.69,42000.0,14.1217,14.1609,14.1217,14.1478,42000.0
2005-11-18 11:20:00,21.69,21.71,21.68,21.7,30000.0,14.1478,14.1609,14.1413,14.1543,30000.0
2005-11-18 11:25:00,21.7,21.7,21.63,21.66,53600.0,14.1543,14.1543,14.1087,14.1282,53600.0
2005-11-18 11:30:00,21.67,21.67,21.65,21.65,42800.0,14.1348,14.1348,14.1217,14.1217,42800.0
2005-11-18 11:35:00,21.65,21.66,21.62,21.62,19200.0,14.1217,14.1282,14.1022,14.1022,19200.0
2005-11-18 11:40:00,21.63,21.64,21.62,21.63,74400.0,14.1087,14.1152,14.1022,14.1087,74400.0
2005-11-18 11:45:00,21.63,21.63,21.6,21.61,40400.0,14.1087,14.1087,14.0891,14.0956,40400.0
2005-11-18 11:50:00,21.6,21.6,21.57,21.58,26400.0,14.0891,14.0891,14.0695,14.0761,26400.0
2005-11-18 11:55:00,21.58,21.64,21.58,21.63,49600.0,14.0761,14.1152,14.0761,14.1087,49600.0
2005-11-18 12:00:00,21.63,21.63,21.61,21.61,32800.0,14.1087,14.1087,14.0956,14.0956,32800.0
2005-11-18 12:05:00,21.61,21.61,21.6,21.61,18000.0,14.0956,14.0956,14.0891,14.0956,18000.0
2005-11-18 12:10:00,21.61,21.64,21.61,21.63,20800.0,14.0956,14.1152,14.0956,14.1087,20800.0
2005-11-18 12:15:00,21.63,21.67,21.63,21.67,38400.0,14.1087,14.1348,14.1087,14.1348,38400.0
2005-11-18 12:20:00,21.68,21.68,21.67,21.67,19200.0,14.1413,14.1413,14.1348,14.1348,19200.0
2005-11-18 12:25:00,21.67,21.68,21.67,21.67,16400.0,14.1348,14.1413,14.1348,14.1348,16400.0
2005-11-18 12:30:00,21.66,21.66,21.64,21.64,4400.0,14.1282,14.1282,14.1152,14.1152,4400.0
2005-11-18 12:35:00,21.64,21.64,21.61,21.62,19600.0,14.1152,14.1152,14.0956,14.1022,19600.0
2005-11-18 12:40:00,21.61,21.62,21.61,21.61,13200.0,14.0956,14.1022,14.0956,14.0956,13200.0
2005-11-18 12:45:00,21.62,21.63,21.62,21.62,4800.0,14.1022,14.1087,14.1022,14.1022,4800.0
2005-11-18 12:50:00,21.62,21.63,21.62,21.62,16000.0,14.1022,14.1087,14.1022,14.1022,16000.0
2005-11-18 12:55:00,21.62,21.64,21.62,21.64,19600.0,14.1022,14.1152,14.1022,14.1152,19600.0
2005-11-18 13:00:00,21.64,21.64,21.64,21.64,18400.0,14.1152,14.1152,14.1152,14.1152,18400.0
2005-11-18 13:05:00,21.64,21.64,21.63,21.64,14000.0,14.1152,14.1152,14.1087,14.1152,14000.0
2005-11-18 13:10:00,21.64,21.64,21.63,21.64,26400.0,14.1152,14.1152,14.1087,14.1152,26400.0
2005-11-18 13:15:00,21.64,21.67,21.64,21.67,28000.0,14.1152,14.1348,14.1152,14.1348,28000.0
2005-11-18 13:20:00,21.67,21.67,21.65,21.66,10800.0,14.1348,14.1348,14.1217,14.1282,10800.0
2005-11-18 13:25:00,21.66,21.66,21.64,21.65,13200.0,14.1282,14.1282,14.1152,14.1217,13200.0
2005-11-18 13:30:00,21.65,21.65,21.65,21.65,4000.0,14.1217,14.1217,14.1217,14.1217,4000.0
2005-11-18 13:35:00,21.65,21.67,21.65,21.67,24800.0,14.1217,14.1348,14.1217,14.1348,24800.0
2005-11-18 13:40:00,21.67,21.68,21.67,21.68,5200.0,14.1348,14.1413,14.1348,14.1413,5200.0
2005-11-18 13:45:00,21.68,21.7,21.68,21.7,8000.0,14.1413,14.1543,14.1413,14.1543,8000.0
2005-11-18 13:50:00,21.69,21.69,21.68,21.69,4400.0,14.1478,14.1478,14.1413,14.1478,4400.0
2005-11-18 13:55:00,21.69,21.72,21.69,21.71,14800.0,14.1478,14.1674,14.1478,14.1609,14800.0
2005-11-18 14:00:00,21.71,21.72,21.7,21.72,7200.0,14.1609,14.1674,14.1543,14.1674,7200.0
2005-11-18 14:05:00,21.72,21.74,21.71,21.74,24000.0,14.1674,14.1804,14.1609,14.1804,24000.0
2005-11-18 14:10:00,21.74,21.74,21.73,21.74,10400.0,14.1804,14.1804,14.1739,14.1804,10400.0
2005-11-18 14:15:00,21.74,21.74,21.74,21.74,6800.0,14.1804,14.1804,14.1804,14.1804,6800.0
2005-11-18 14:20:00,21.74,21.75,21.74,21.75,16400.0,14.1804,14.1869,14.1804,14.1869,16400.0
2005-11-18 14:25:00,21.75,21.75,21.72,21.72,21600.0,14.1869,14.1869,14.1674,14.1674,21600.0
2005-11-18 14:30:00,21.72,21.72,21.72,21.72,4000.0,14.1674,14.1674,14.1674,14.1674,4000.0
2005-11-18 14:35:00,21.72,21.74,21.72,21.73,24400.0,14.1674,14.1804,14.1674,14.1739,24400.0
2005-11-18 14:40:00,21.73,21.73,21.73,21.73,5600.0,14.1739,14.1739,14.1739,14.1739,5600.0
2005-11-18 14:45:00,21.73,21.74,21.71,21.71,21200.0,14.1739,14.1804,14.1609,14.1609,21200.0
2005-11-18 14:50:00,21.72,21.72,21.71,21.72,6400.0,14.1674,14.1674,14.1609,14.1674,6400.0
2005-11-18 14:55:00,21.72,21.73,21.68,21.7,19200.0,14.1674,14.1739,14.1413,14.1543,19200.0
2005-11-18 15:00:00,21.7,21.72,21.7,21.71,4400.0,14.1543,14.1674,14.1543,14.1609,4400.0
2005-11-18 15:05:00,21.72,21.74,21.71,21.74,17600.0,14.1674,14.1804,14.1609,14.1804,17600.0
2005-11-18 15:10:00,21.74,21.75,21.74,21.75,22400.0,14.1804,14.1869,14.1804,14.1869,22400.0
2005-11-18 15:15:00,21.75,21.75,21.74,21.75,90400.0,14.1869,14.1869,14.1804,14.1869,90400.0
2005-11-18 15:20:00,21.75,21.76,21.75,21.75,57200.0,14.1869,14.1935,14.1869,14.1869,57200.0
2005-11-18 15:25:00,21.75,21.75,21.74,21.75,30400.0,14.1869,14.1869,14.1804,14.1869,30400.0
2005-11-18 15:30:00,21.75,21.77,21.75,21.75,22000.0,14.1869,14.2,14.1869,14.1869,22000.0
2005-11-18 15:35:00,21.75,21.77,21.75,21.77,66800.0,14.1869,14.2,14.1869,14.2,66800.0
2005-11-18 15:40:00,21.77,21.79,21.77,21.79,62800.0,14.2,14.213,14.2,14.213,62800.0
2005-11-18 15:45:00,21.79,21.81,21.78,21.81,30000.0,14.213,14.2261,14.2065,14.2261,30000.0
2005-11-18 15:50:00,21.8,21.81,21.79,21.79,43600.0,14.2196,14.2261,14.213,14.213,43600.0
2005-11-18 15:55:00,21.79,21.83,21.79,21.82,127200.0,14.213,14.2391,14.213,14.2326,127200.0
2005-11-21 09:30:00,21.93,21.97,21.88,21.97,55200.0,14.3044,14.3304,14.2717,14.3304,55200.0
2005-11-21 09:35:00,21.93,21.94,21.87,21.91,91200.0,14.3044,14.3109,14.2652,14.2913,91200.0
2005-11-21 09:40:00,21.91,21.98,21.91,21.91,33200.0,14.2913,14.337,14.2913,14.2913,33200.0
2005-11-21 09:45:00,21.91,21.91,21.86,21.89,18000.0,14.2913,14.2913,14.2587,14.2783,18000.0
2005-11-21 09:50:00,21.89,21.89,21.84,21.86,34000.0,14.2783,14.2783,14.2457,14.2587,34000.0
2005-11-21 09:55:00,21.85,21.87,21.81,21.87,32400.0,14.2522,14.2652,14.2261,14.2652,32400.0
2005-11-21 10:00:00,21.88,21.9,21.88,21.88,9600.0,14.2717,14.2848,14.2717,14.2717,9600.0
2005-11-21 10:05:00,21.88,21.89,21.88,21.88,20400.0,14.2717,14.2783,14.2717,14.2717,20400.0
2005-11-21 10:10:00,21.88,21.91,21.88,21.89,19200.0,14.2717,14.2913,14.2717,14.2783,19200.0
2005-11-21 10:15:00,21.89,21.93,21.89,21.89,40800.0,14.2783,14.3044,14.2783,14.2783,40800.0
2005-11-21 10:20:00,21.89,21.91,21.89,21.89,7200.0,14.2783,14.2913,14.2783,14.2783,7200.0
2005-11-21 10:25:00,21.88,21.89,21.88,21.89,32400.0,14.2717,14.2783,14.2717,14.2783,32400.0
2005-11-21 10:30:00,21.89,21.89,21.88,21.89,11200.0,14.2783,14.2783,14.2717,14.2783,11200.0
2005-11-21 10:35:00,21.89,21.91,21.89,21.9,33200.0,14.2783,14.2913,14.2783,14.2848,33200.0
2005-11-21 10:40:00,21.9,21.9,21.87,21.88,19200.0,14.2848,14.2848,14.2652,14.2717,19200.0
2005-11-21 10:45:00,21.88,21.9,21.85,21.9,31200.0,14.2717,14.2848,14.2522,14.2848,31200.0
2005-11-21 10:50:00,21.89,21.91,21.88,21.91,19600.0,14.2783,14.2913,14.2717,14.2913,19600.0
2005-11-21 10:55:00,21.91,21.92,21.91,21.92,14000.0,14.2913,14.2978,14.2913,14.2978,14000.0
2005-11-21 11:00:00,21.92,21.92,21.89,21.89,18000.0,14.2978,14.2978,14.2783,14.2783,18000.0
2005-11-21 11:05:00,21.89,21.9,21.87,21.87,36000.0,14.2783,14.2848,14.2652,14.2652,36000.0
2005-11-21 11:10:00,21.87,21.87,21.81,21.83,30000.0,14.2652,14.2652,14.2261,14.2391,30000.0
2005-11-21 11:15:00,21.83,21.84,21.8,21.82,20400.0,14.2391,14.2457,14.2196,14.2326,20400.0
2005-11-21 11:20:00,21.82,21.82,21.79,21.81,12800.0,14.2326,14.2326,14.213,14.2261,12800.0
2005-11-21 11:25:00,21.83,21.84,21.82,21.84,12400.0,14.2391,14.2457,14.2326,14.2457,12400.0
2005-11-21 11:30:00,21.84,21.84,21.8,21.8,10800.0,14.2457,14.2457,14.2196,14.2196,10800.0
2005-11-21 11:35:00,21.8,21.8,21.78,21.78,14800.0,14.2196,14.2196,14.2065,14.2065,14800.0
2005-11-21 11:40:00,21.77,21.81,21.77,21.81,7200.0,14.2,14.2261,14.2,14.2261,7200.0
2005-11-21 11:45:00,21.81,21.83,21.81,21.83,7200.0,14.2261,14.2391,14.2261,14.2391,7200.0
2005-11-21 11:50:00,21.84,21.84,21.83,21.84,2400.0,14.2457,14.2457,14.2391,14.2457,2400.0
2005-11-21 11:55:00,21.84,21.86,21.84,21.86,1600.0,14.2457,14.2587,14.2457,14.2587,1600.0
2005-11-21 12:00:00,21.86,21.88,21.86,21.88,8800.0,14.2587,14.2717,14.2587,14.2717,8800.0
2005-11-21 12:05:00,21.88,21.88,21.86,21.86,8400.0,14.2717,14.2717,14.2587,14.2587,8400.0
2005-11-21 12:10:00,21.84,21.84,21.83,21.83,4000.0,14.2457,14.2457,14.2391,14.2391,4000.0
2005-11-21 12:15:00,21.84,21.86,21.84,21.86,6000.0,14.2457,14.2587,14.2457,14.2587,6000.0
2005-11-21 12:20:00,21.86,21.87,21.85,21.85,5600.0,14.2587,14.2652,14.2522,14.2522,5600.0
2005-11-21 12:25:00,21.85,21.86,21.84,21.84,4400.0,14.2522,14.2587,14.2457,14.2457,4400.0
2005-11-21 12:30:00,21.85,21.86,21.84,21.86,12400.0,14.2522,14.2587,14.2457,14.2587,12400.0
2005-11-21 12:35:00,21.86,21.86,21.85,21.86,5600.0,14.2587,14.2587,14.2522,14.2587,5600.0
2005-11-21 12:40:00,21.86,21.87,21.86,21.86,8000.0,14.2587,14.2652,14.2587,14.2587,8000.0
2005-11-21 12:45:00,21.86,21.86,21.86,21.86,800.0,14.2587,14.2587,14.2587,14.2587,800.0
2005-11-21 12:50:00,21.86,21.86,21.83,21.84,9600.0,14.2587,14.2587,14.2391,14.2457,9600.0
2005-11-21 12:55:00,21.85,21.86,21.85,21.86,2800.0,14.2522,14.2587,14.2522,14.2587,2800.0
2005-11-21 13:00:00,21.85,21.85,21.83,21.85,19200.0,14.2522,14.2522,14.2391,14.2522,19200.0
2005-11-21 13:05:00,21.85,21.85,21.83,21.83,7600.0,14.2522,14.2522,14.2391,14.2391,7600.0
2005-11-21 13:10:00,21.82,21.83,21.81,21.82,2800.0,14.2326,14.2391,14.2261,14.2326,2800.0
2005-11-21 13:15:00,21.83,21.84,21.83,21.84,6000.0,14.2391,14.2457,14.2391,14.2457,6000.0
2005-11-21 13:20:00,21.84,21.84,21.82,21.82,11200.0,14.2457,14.2457,14.2326,14.2326,11200.0
2005-11-21 13:25:00,21.82,21.82,21.8,21.8,10000.0,14.2326,14.2326,14.2196,14.2196,10000.0
2005-11-21 13:30:00,21.8,21.82,21.8,21.82,6400.0,14.2196,14.2326,14.2196,14.2326,6400.0
2005-11-21 13:35:00,21.82,21.82,21.82,21.82,10000.0,14.2326,14.2326,14.2326,14.2326,10000.0
2005-11-21 13:40:00,21.82,21.82,21.79,21.79,14000.0,14.2326,14.2326,14.213,14.213,14000.0
2005-11-21 13:45:00,21.79,21.79,21.78,21.79,3600.0,14.213,14.213,14.2065,14.213,3600.0
2005-11-21 13:50:00,21.79,21.82,21.78,21.82,16000.0,14.213,14.2326,14.2065,14.2326,16000.0
2005-11-21 13:55:00,21.81,21.82,21.8,21.81,5200.0,14.2261,14.2326,14.2196,14.2261,5200.0
2005-11-21 14:00:00,21.82,21.82,21.81,21.81,4000.0,14.2326,14.2326,14.2261,14.2261,4000.0
2005-11-21 14:05:00,21.8,21.8,21.8,21.8,2800.0,14.2196,14.2196,14.2196,14.2196,2800.0
2005-11-21 14:10:00,21.8,21.81,21.8,21.81,4800.0,14.2196,14.2261,14.2196,14.2261,4800.0
2005-11-21 14:15:00,21.8,21.81,21.8,21.8,4000.0,14.2196,14.2261,14.2196,14.2196,4000.0
2005-11-21 14:20:00,21.8,21.8,21.79,21.8,10000.0,14.2196,14.2196,14.213,14.2196,10000.0
2005-11-21 14:25:00,21.81,21.82,21.8,21.81,8000.0,14.2261,14.2326,14.2196,14.2261,8000.0
2005-11-21 14:30:00,21.81,21.82,21.81,21.81,12400.0,14.2261,14.2326,14.2261,14.2261,12400.0
2005-11-21 14:35:00,21.81,21.83,21.81,21.81,31600.0,14.2261,14.2391,14.2261,14.2261,31600.0
2005-11-21 14:40:00,21.81,21.81,21.79,21.8,16000.0,14.2261,14.2261,14.213,14.2196,16000.0
2005-11-21 14:45:00,21.79,21.79,21.79,21.79,9600.0,14.213,14.213,14.213,14.213,9600.0
2005-11-21 14:50:00,21.79,21.79,21.75,21.75,17600.0,14.213,14.213,14.1869,14.1869,17600.0
2005-11-21 14:55:00,21.75,21.77,21.75,21.77,3600.0,14.1869,14.2,14.1869,14.2,3600.0
2005-11-21 15:00:00,21.77,21.83,21.77,21.83,12800.0,14.2,14.2391,14.2,14.2391,12800.0
2005-11-21 15:05:00,21.83,21.84,21.83,21.84,7600.0,14.2391,14.2457,14.2391,14.2457,7600.0
2005-11-21 15:10:00,21.85,21.88,21.85,21.87,22000.0,14.2522,14.2717,14.2522,14.2652,22000.0
2005-11-21 15:15:00,21.87,21.88,21.86,21.88,15200.0,14.2652,14.2717,14.2587,14.2717,15200.0
2005-11-21 15:20:00,21.87,21.91,21.87,21.9,34800.0,14.2652,14.2913,14.2652,14.2848,34800.0
2005-11-21 15:25:00,21.9,21.92,21.89,21.92,9200.0,14.2848,14.2978,14.2783,14.2978,9200.0
2005-11-21 15:30:00,21.91,21.97,21.91,21.97,11200.0,14.2913,14.3304,14.2913,14.3304,11200.0
2005-11-21 15:35:00,21.98,21.99,21.95,21.96,26000.0,14.337,14.3435,14.3174,14.3239,26000.0
2005-11-21 15:40:00,21.96,22.0,21.96,21.99,15200.0,14.3239,14.35,14.3239,14.3435,15200.0
2005-11-21 15:45:00,21.99,22.0,21.93,21.93,45200.0,14.3435,14.35,14.3044,14.3044,45200.0
2005-11-21 15:50:00,21.93,21.98,21.93,21.95,42800.0,14.3044,14.337,14.3044,14.3174,42800.0
2005-11-21 15:55:00,21.96,21.97,21.95,21.96,30800.0,14.3239,14.3304,14.3174,14.3239,30800.0
2005-11-22 09:30:00,21.9,21.9,21.88,21.88,20400.0,14.2848,14.2848,14.2717,14.2717,20400.0
2005-11-22 09:35:00,21.85,21.88,21.84,21.86,17200.0,14.2522,14.2717,14.2457,14.2587,17200.0
2005-11-22 09:40:00,21.85,21.87,21.84,21.85,6000.0,14.2522,14.2652,14.2457,14.2522,6000.0
2005-11-22 09:45:00,21.86,21.92,21.86,21.89,8400.0,14.2587,14.2978,14.2587,14.2783,8400.0
2005-11-22 09:50:00,21.91,21.98,21.9,21.98,20400.0,14.2913,14.337,14.2848,14.337,20400.0
2005-11-22 09:55:00,21.95,21.98,21.92,21.92,10000.0,14.3174,14.337,14.2978,14.2978,10000.0
2005-11-22 10:00:00,21.95,21.95,21.89,21.91,20000.0,14.3174,14.3174,14.2783,14.2913,20000.0
2005-11-22 10:05:00,21.91,21.94,21.91,21.91,18000.0,14.2913,14.3109,14.2913,14.2913,18000.0
2005-11-22 10:10:00,21.91,21.93,21.89,21.91,10400.0,14.2913,14.3044,14.2783,14.2913,10400.0
2005-11-22 10:15:00,21.91,21.93,21.91,21.93,4000.0,14.2913,14.3044,14.2913,14.3044,4000.0
2005-11-22 10:20:00,21.92,21.93,21.92,21.92,5600.0,14.2978,14.3044,14.2978,14.2978,5600.0
2005-11-22 10:25:00,21.92,21.93,21.91,21.91,18400.0,14.2978,14.3044,14.2913,14.2913,18400.0
2005-11-22 10:30:00,21.91,21.92,21.91,21.92,5200.0,14.2913,14.2978,14.2913,14.2978,5200.0
2005-11-22 10:35:00,21.93,21.93,21.92,21.92,3200.0,14.3044,14.3044,14.2978,14.2978,3200.0
2005-11-22 10:40:00,21.92,21.92,21.9,21.92,9600.0,14.2978,14.2978,14.2848,14.2978,9600.0
2005-11-22 10:45:00,21.93,21.96,21.93,21.94,13600.0,14.3044,14.3239,14.3044,14.3109,13600.0
2005-11-22 10:50:00,21.94,21.98,21.94,21.98,30800.0,14.3109,14.337,14.3109,14.337,30800.0
2005-11-22 10:55:00,21.98,21.99,21.95,21.96,14000.0,14.337,14.3435,14.3174,14.3239,14000.0
2005-11-22 11:00:00,21.96,21.96,21.95,21.95,19200.0,14.3239,14.3239,14.3174,14.3174,19200.0
2005-11-22 11:05:00,21.95,21.95,21.9,21.91,22000.0,14.3174,14.3174,14.2848,14.2913,22000.0
2005-11-22 11:10:00,21.91,21.93,21.91,21.91,6800.0,14.2913,14.3044,14.2913,14.2913,6800.0
2005-11-22 11:15:00,21.91,21.92,21.91,21.91,5600.0,14.2913,14.2978,14.2913,14.2913,5600.0
2005-11-22 11:20:00,21.91,21.95,21.91,21.95,8000.0,14.2913,14.3174,14.2913,14.3174,8000.0
2005-11-22 11:25:00,21.95,21.95,21.93,21.93,6000.0,14.3174,14.3174,14.3044,14.3044,6000.0
2005-11-22 11:30:00,21.95,21.96,21.93,21.94,14800.0,14.3174,14.3239,14.3044,14.3109,14800.0
2005-11-22 11:35:00,21.94,21.94,21.93,21.93,20000.0,14.3109,14.3109,14.3044,14.3044,20000.0
2005-11-22 11:40:00,21.93,21.95,21.93,21.94,6000.0,14.3044,14.3174,14.3044,14.3109,6000.0
2005-11-22 11:45:00,21.94,21.94,21.93,21.94,11600.0,14.3109,14.3109,14.3044,14.3109,11600.0
2005-11-22 11:50:00,21.93,21.94,21.93,21.94,6400.0,14.3044,14.3109,14.3044,14.3109,6400.0
2005-11-22 11:55:00,21.94,21.96,21.94,21.96,9600.0,14.3109,14.3239,14.3109,14.3239,9600.0
2005-11-22 12:00:00,21.97,21.97,21.95,21.95,18000.0,14.3304,14.3304,14.3174,14.3174,18000.0
2005-11-22 12:05:00,21.96,21.96,21.95,21.96,23200.0,14.3239,14.3239,14.3174,14.3239,23200.0
2005-11-22 12:10:00,21.95,21.97,21.95,21.96,9200.0,14.3174,14.3304,14.3174,14.3239,9200.0
2005-11-22 12:15:00,21.96,21.96,21.95,21.96,11200.0,14.3239,14.3239,14.3174,14.3239,11200.0
2005-11-22 12:20:00,21.96,21.97,21.96,21.96,2800.0,14.3239,14.3304,14.3239,14.3239,2800.0
2005-11-22 12:25:00,21.97,21.97,21.95,21.97,10800.0,14.3304,14.3304,14.3174,14.3304,10800.0
2005-11-22 12:30:00,21.96,21.97,21.96,21.96,3600.0,14.3239,14.3304,14.3239,14.3239,3600.0
2005-11-22 12:35:00,21.97,21.97,21.94,21.94,16000.0,14.3304,14.3304,14.3109,14.3109,16000.0
2005-11-22 12:40:00,21.95,21.95,21.94,21.95,4400.0,14.3174,14.3174,14.3109,14.3174,4400.0
2005-11-22 12:45:00,21.94,21.95,21.92,21.95,16000.0,14.3109,14.3174,14.2978,14.3174,16000.0
2005-11-22 12:50:00,21.95,21.95,21.93,21.93,11600.0,14.3174,14.3174,14.3044,14.3044,11600.0
2005-11-22 12:55:00,21.92,21.92,21.91,21.92,16800.0,14.2978,14.2978,14.2913,14.2978,16800.0
2005-11-22 13:00:00,21.92,21.94,21.92,21.93,18800.0,14.2978,14.3109,14.2978,14.3044,18800.0
2005-11-22 13:05:00,21.93,21.94,21.92,21.93,18400.0,14.3044,14.3109,14.2978,14.3044,18400.0
2005-11-22 13:10:00,21.93,21.93,21.92,21.92,12400.0,14.3044,14.3044,14.2978,14.2978,12400.0
2005-11-22 13:15:00,21.92,21.92,21.89,21.89,10800.0,14.2978,14.2978,14.2783,14.2783,10800.0
2005-11-22 13:20:00,21.89,21.89,21.89,21.89,5600.0,14.2783,14.2783,14.2783,14.2783,5600.0
2005-11-22 13:25:00,21.89,21.89,21.89,21.89,1600.0,14.2783,14.2783,14.2783,14.2783,1600.0
2005-11-22 13:30:00,21.89,21.89,21.86,21.86,17600.0,14.2783,14.2783,14.2587,14.2587,17600.0
2005-11-22 13:35:00,21.87,21.88,21.87,21.88,4000.0,14.2652,14.2717,14.2652,14.2717,4000.0
2005-11-22 13:40:00,21.87,21.88,21.87,21.88,2800.0,14.2652,14.2717,14.2652,14.2717,2800.0
2005-11-22 13:45:00,21.88,21.88,21.87,21.88,11600.0,14.2717,14.2717,14.2652,14.2717,11600.0
2005-11-22 13:50:00,21.89,21.89,21.87,21.89,27200.0,14.2783,14.2783,14.2652,14.2783,27200.0
2005-11-22 13:55:00,21.89,21.91,21.89,21.9,16400.0,14.2783,14.2913,14.2783,14.2848,16400.0
2005-11-22 14:00:00,21.91,21.93,21.9,21.9,35200.0,14.2913,14.3044,14.2848,14.2848,35200.0
2005-11-22 14:05:00,21.9,21.94,21.9,21.94,53600.0,14.2848,14.3109,14.2848,14.3109,53600.0
2005-11-22 14:10:00,21.94,21.95,21.92,21.93,62800.0,14.3109,14.3174,14.2978,14.3044,62800.0
2005-11-22 14:15:00,21.93,21.95,21.93,21.94,48800.0,14.3044,14.3174,14.3044,14.3109,48800.0
2005-11-22 14:20:00,21.94,21.96,21.93,21.94,77600.0,14.3109,14.3239,14.3044,14.3109,77600.0
2005-11-22 14:25:00,21.94,21.99,21.94,21.97,20400.0,14.3109,14.3435,14.3109,14.3304,20400.0
2005-11-22 14:30:00,21.96,21.98,21.96,21.98,12000.0,14.3239,14.337,14.3239,14.337,12000.0
2005-11-22 14:35:00,21.97,21.98,21.97,21.97,11200.0,14.3304,14.337,14.3304,14.3304,11200.0
2005-11-22 14:40:00,21.97,21.99,21.97,21.99,7200.0,14.3304,14.3435,14.3304,14.3435,7200.0
2005-11-22 14:45:00,22.0,22.04,22.0,22.04,15600.0,14.35,14.3761,14.35,14.3761,15600.0
2005-11-22 14:50:00,22.05,22.08,22.05,22.08,20800.0,14.3826,14.4022,14.3826,14.4022,20800.0
2005-11-22 14:55:00,22.08,22.12,22.08,22.12,13200.0,14.4022,14.4283,14.4022,14.4283,13200.0
2005-11-22 15:00:00,22.11,22.13,22.11,22.13,12800.0,14.4218,14.4348,14.4218,14.4348,12800.0
2005-11-22 15:05:00,22.13,22.17,22.13,22.16,14800.0,14.4348,14.4609,14.4348,14.4544,14800.0
2005-11-22 15:10:00,22.16,22.19,22.16,22.19,14400.0,14.4544,14.4739,14.4544,14.4739,14400.0
2005-11-22 15:15:00,22.2,22.2,22.14,22.16,24000.0,14.4805,14.4805,14.4413,14.4544,24000.0
2005-11-22 15:20:00,22.14,22.17,22.14,22.15,15600.0,14.4413,14.4609,14.4413,14.4479,15600.0
2005-11-22 15:25:00,22.15,22.17,22.13,22.16,22800.0,14.4479,14.4609,14.4348,14.4544,22800.0
2005-11-22 15:30:00,22.17,22.18,22.15,22.18,21200.0,14.4609,14.4674,14.4479,14.4674,21200.0
2005-11-22 15:35:00,22.18,22.18,22.16,22.16,48800.0,14.4674,14.4674,14.4544,14.4544,48800.0
2005-11-22 15:40:00,22.17,22.17,22.16,22.16,24000.0,14.4609,14.4609,14.4544,14.4544,24000.0
2005-11-22 15:45:00,22.16,22.18,22.16,22.18,49200.0,14.4544,14.4674,14.4544,14.4674,49200.0
2005-11-22 15:50:00,22.18,22.19,22.17,22.19,40400.0,14.4674,14.4739,14.4609,14.4739,40400.0
2005-11-22 15:55:00,22.19,22.24,22.19,22.23,116400.0,14.4739,14.5066,14.4739,14.5,116400.0
2005-11-23 09:30:00,22.17,22.17,22.06,22.06,30400.0,14.4609,14.4609,14.3892,14.3892,30400.0
2005-11-23 09:35:00,22.04,22.08,22.04,22.06,16000.0,14.3761,14.4022,14.3761,14.3892,16000.0
2005-11-23 09:40:00,22.1,22.15,22.1,22.11,18800.0,14.4152,14.4479,14.4152,14.4218,18800.0
2005-11-23 09:45:00,22.14,22.2,22.14,22.16,11600.0,14.4413,14.4805,14.4413,14.4544,11600.0
2005-11-23 09:50:00,22.15,22.15,22.09,22.1,14800.0,14.4479,14.4479,14.4087,14.4152,14800.0
2005-11-23 09:55:00,22.1,22.12,22.1,22.1,2400.0,14.4152,14.4283,14.4152,14.4152,2400.0
2005-11-23 10:00:00,22.1,22.1,22.1,22.1,0.0,14.4152,14.4152,14.4152,14.4152,0.0
2005-11-23 10:05:00,22.1,22.17,22.1,22.17,9200.0,14.4152,14.4609,14.4152,14.4609,9200.0
2005-11-23 10:10:00,22.18,22.19,22.11,22.12,18800.0,14.4674,14.4739,14.4218,14.4283,18800.0
2005-11-23 10:15:00,22.14,22.14,22.12,22.12,6000.0,14.4413,14.4413,14.4283,14.4283,6000.0
2005-11-23 10:20:00,22.13,22.13,22.1,22.1,8400.0,14.4348,14.4348,14.4152,14.4152,8400.0
2005-11-23 10:25:00,22.11,22.12,22.11,22.12,5200.0,14.4218,14.4283,14.4218,14.4283,5200.0
2005-11-23 10:30:00,22.12,22.12,22.08,22.08,17200.0,14.4283,14.4283,14.4022,14.4022,17200.0
2005-11-23 10:35:00,22.08,22.09,22.07,22.07,4800.0,14.4022,14.4087,14.3957,14.3957,4800.0
2005-11-23 10:40:00,22.07,22.08,22.07,22.08,12400.0,14.3957,14.4022,14.3957,14.4022,12400.0
2005-11-23 10:45:00,22.08,22.09,22.08,22.08,4400.0,14.4022,14.4087,14.4022,14.4022,4400.0
2005-11-23 10:50:00,22.1,22.11,22.09,22.11,13600.0,14.4152,14.4218,14.4087,14.4218,13600.0
2005-11-23 10:55:00,22.11,22.12,22.11,22.11,6400.0,14.4218,14.4283,14.4218,14.4218,6400.0
2005-11-23 11:00:00,22.11,22.11,22.09,22.09,5200.0,14.4218,14.4218,14.4087,14.4087,5200.0
2005-11-23 11:05:00,22.09,22.1,22.08,22.1,12000.0,14.4087,14.4152,14.4022,14.4152,12000.0
2005-11-23 11:10:00,22.1,22.1,22.09,22.1,3600.0,14.4152,14.4152,14.4087,14.4152,3600.0
2005-11-23 11:15:00,22.1,22.12,22.1,22.12,10000.0,14.4152,14.4283,14.4152,14.4283,10000.0
2005-11-23 11:20:00,22.12,22.19,22.12,22.19,43600.0,14.4283,14.4739,14.4283,14.4739,43600.0
2005-11-23 11:25:00,22.2,22.2,22.19,22.19,10800.0,14.4805,14.4805,14.4739,14.4739,10800.0
2005-11-23 11:30:00,22.19,22.2,22.18,22.18,8000.0,14.4739,14.4805,14.4674,14.4674,8000.0
2005-11-23 11:35:00,22.18,22.21,22.18,22.21,4000.0,14.4674,14.487,14.4674,14.487,4000.0
2005-11-23 11:40:00,22.21,22.23,22.21,22.22,9200.0,14.487,14.5,14.487,14.4935,9200.0
2005-11-23 11:45:00,22.22,22.22,22.2,22.21,14000.0,14.4935,14.4935,14.4805,14.487,14000.0
2005-11-23 11:50:00,22.21,22.23,22.21,22.22,7600.0,14.487,14.5,14.487,14.4935,7600.0
2005-11-23 11:55:00,22.22,22.22,22.22,22.22,4800.0,14.4935,14.4935,14.4935,14.4935,4800.0
2005-11-23 12:00:00,22.22,22.22,22.21,22.21,4000.0,14.4935,14.4935,14.487,14.487,4000.0
2005-11-23 12:05:00,22.22,22.22,22.21,22.21,9200.0,14.4935,14.4935,14.487,14.487,9200.0
2005-11-23 12:10:00,22.2,22.2,22.2,22.2,2000.0,14.4805,14.4805,14.4805,14.4805,2000.0
2005-11-23 12:15:00,22.2,22.2,22.18,22.18,10000.0,14.4805,14.4805,14.4674,14.4674,10000.0
2005-11-23 12:20:00,22.18,22.21,22.18,22.21,9600.0,14.4674,14.487,14.4674,14.487,9600.0
2005-11-23 12:25:00,22.21,22.23,22.2,22.21,7200.0,14.487,14.5,14.4805,14.487,7200.0
2005-11-23 12:30:00,22.22,22.24,22.22,22.24,12000.0,14.4935,14.5066,14.4935,14.5066,12000.0
2005-11-23 12:35:00,22.23,22.23,22.2,22.2,9600.0,14.5,14.5,14.4805,14.4805,9600.0
2005-11-23 12:40:00,22.22,22.22,22.18,22.2,5200.0,14.4935,14.4935,14.4674,14.4805,5200.0
2005-11-23 12:45:00,22.19,22.21,22.18,22.21,5200.0,14.4739,14.487,14.4674,14.487,5200.0
2005-11-23 12:50:00,22.21,22.21,22.17,22.18,20000.0,14.487,14.487,14.4609,14.4674,20000.0
2005-11-23 12:55:00,22.17,22.17,22.17,22.17,1600.0,14.4609,14.4609,14.4609,14.4609,1600.0
2005-11-23 13:00:00,22.16,22.17,22.15,22.17,8000.0,14.4544,14.4609,14.4479,14.4609,8000.0
2005-11-23 13:05:00,22.18,22.18,22.17,22.18,11600.0,14.4674,14.4674,14.4609,14.4674,11600.0
2005-11-23 13:10:00,22.18,22.18,22.17,22.17,10000.0,14.4674,14.4674,14.4609,14.4609,10000.0
2005-11-23 13:15:00,22.18,22.18,22.18,22.18,2800.0,14.4674,14.4674,14.4674,14.4674,2800.0
2005-11-23 13:20:00,22.18,22.18,22.16,22.18,2400.0,14.4674,14.4674,14.4544,14.4674,2400.0
2005-11-23 13:25:00,22.18,22.18,22.17,22.18,6000.0,14.4674,14.4674,14.4609,14.4674,6000.0
2005-11-23 13:30:00,22.18,22.19,22.17,22.19,17600.0,14.4674,14.4739,14.4609,14.4739,17600.0
2005-11-23 13:35:00,22.19,22.19,22.19,22.19,8000.0,14.4739,14.4739,14.4739,14.4739,8000.0
2005-11-23 13:40:00,22.18,22.19,22.18,22.18,8000.0,14.4674,14.4739,14.4674,14.4674,8000.0
2005-11-23 13:45:00,22.18,22.19,22.18,22.18,4800.0,14.4674,14.4739,14.4674,14.4674,4800.0
2005-11-23 13:50:00,22.18,22.18,22.18,22.18,11200.0,14.4674,14.4674,14.4674,14.4674,11200.0
2005-11-23 13:55:00,22.18,22.19,22.18,22.18,6400.0,14.4674,14.4739,14.4674,14.4674,6400.0
2005-11-23 14:00:00,22.18,22.19,22.18,22.19,22000.0,14.4674,14.4739,14.4674,14.4739,22000.0
2005-11-23 14:05:00,22.18,22.19,22.18,22.19,12800.0,14.4674,14.4739,14.4674,14.4739,12800.0
2005-11-23 14:10:00,22.19,22.21,22.19,22.21,44800.0,14.4739,14.487,14.4739,14.487,44800.0
2005-11-23 14:15:00,22.21,22.23,22.21,22.22,11600.0,14.487,14.5,14.487,14.4935,11600.0
2005-11-23 14:20:00,22.21,22.24,22.2,22.24,9200.0,14.487,14.5066,14.4805,14.5066,9200.0
2005-11-23 14:25:00,22.24,22.25,22.23,22.23,8800.0,14.5066,14.5131,14.5,14.5,8800.0
2005-11-23 14:30:00,22.23,22.23,22.2,22.22,12800.0,14.5,14.5,14.4805,14.4935,12800.0
2005-11-23 14:35:00,22.21,22.22,22.21,22.21,6000.0,14.487,14.4935,14.487,14.487,6000.0
2005-11-23 14:40:00,22.21,22.21,22.21,22.21,6400.0,14.487,14.487,14.487,14.487,6400.0
2005-11-23 14:45:00,22.21,22.21,22.21,22.21,12400.0,14.487,14.487,14.487,14.487,12400.0
2005-11-23 14:50:00,22.21,22.24,22.21,22.24,14000.0,14.487,14.5066,14.487,14.5066,14000.0
2005-11-23 14:55:00,22.23,22.23,22.21,22.21,9600.0,14.5,14.5,14.487,14.487,9600.0
2005-11-23 15:00:00,22.22,22.22,22.2,22.21,18800.0,14.4935,14.4935,14.4805,14.487,18800.0
2005-11-23 15:05:00,22.21,22.24,22.21,22.22,16000.0,14.487,14.5066,14.487,14.4935,16000.0
2005-11-23 15:10:00,22.22,22.22,22.18,22.21,18800.0,14.4935,14.4935,14.4674,14.487,18800.0
2005-11-23 15:15:00,22.22,22.23,22.21,22.21,19600.0,14.4935,14.5,14.487,14.487,19600.0
2005-11-23 15:20:00,22.21,22.24,22.19,22.24,35600.0,14.487,14.5066,14.4739,14.5066,35600.0
2005-11-23 15:25:00,22.25,22.25,22.19,22.21,32000.0,14.5131,14.5131,14.4739,14.487,32000.0
2005-11-23 15:30:00,22.21,22.24,22.21,22.23,9600.0,14.487,14.5066,14.487,14.5,9600.0
2005-11-23 15:35:00,22.23,22.23,22.2,22.2,25200.0,14.5,14.5,14.4805,14.4805,25200.0
2005-11-23 15:40:00,22.2,22.21,22.2,22.21,6400.0,14.4805,14.487,14.4805,14.487,6400.0
2005-11-23 15:45:00,22.21,22.22,22.18,22.19,14000.0,14.487,14.4935,14.4674,14.4739,14000.0
2005-11-23 15:50:00,22.18,22.18,22.17,22.17,13200.0,14.4674,14.4674,14.4609,14.4609,13200.0
2005-11-23 15:55:00,22.17,22.19,22.16,22.17,18000.0,14.4609,14.4739,14.4544,14.4609,18000.0
2005-11-25 09:30:00,22.19,22.25,22.19,22.23,12000.0,14.4739,14.5131,14.4739,14.5,12000.0
2005-11-25 09:35:00,22.24,22.24,22.21,22.21,1600.0,14.5066,14.5066,14.487,14.487,1600.0
2005-11-25 09:40:00,22.21,22.21,22.21,22.21,4000.0,14.487,14.487,14.487,14.487,4000.0
2005-11-25 09:45:00,22.23,22.23,22.22,22.22,1600.0,14.5,14.5,14.4935,14.4935,1600.0
2005-11-25 09:50:00,22.21,22.21,22.21,22.21,800.0,14.487,14.487,14.487,14.487,800.0
2005-11-25 09:55:00,22.21,22.21,22.21,22.21,0.0,14.487,14.487,14.487,14.487,0.0
2005-11-25 10:00:00,22.21,22.21,22.16,22.21,9600.0,14.487,14.487,14.4544,14.487,9600.0
2005-11-25 10:05:00,22.2,22.2,22.2,22.2,2800.0,14.4805,14.4805,14.4805,14.4805,2800.0
2005-11-25 10:10:00,22.2,22.22,22.2,22.22,4400.0,14.4805,14.4935,14.4805,14.4935,4400.0
2005-11-25 10:15:00,22.22,22.22,22.21,22.21,6800.0,14.4935,14.4935,14.487,14.487,6800.0
2005-11-25 10:20:00,22.19,22.19,22.17,22.17,3200.0,14.4739,14.4739,14.4609,14.4609,3200.0
2005-11-25 10:25:00,22.16,22.16,22.15,22.15,2000.0,14.4544,14.4544,14.4479,14.4479,2000.0
2005-11-25 10:30:00,22.15,22.15,22.13,22.13,9600.0,14.4479,14.4479,14.4348,14.4348,9600.0
2005-11-25 10:35:00,22.14,22.14,22.13,22.13,2400.0,14.4413,14.4413,14.4348,14.4348,2400.0
2005-11-25 10:40:00,22.12,22.12,22.11,22.12,2800.0,14.4283,14.4283,14.4218,14.4283,2800.0
2005-11-25 10:45:00,22.12,22.13,22.12,22.13,3200.0,14.4283,14.4348,14.4283,14.4348,3200.0
2005-11-25 10:50:00,22.16,22.17,22.15,22.15,4000.0,14.4544,14.4609,14.4479,14.4479,4000.0
2005-11-25 10:55:00,22.15,22.15,22.12,22.12,6400.0,14.4479,14.4479,14.4283,14.4283,6400.0
2005-11-25 11:00:00,22.11,22.11,22.09,22.09,4400.0,14.4218,14.4218,14.4087,14.4087,4400.0
2005-11-25 11:05:00,22.1,22.1,22.09,22.1,5200.0,14.4152,14.4152,14.4087,14.4152,5200.0
2005-11-25 11:10:00,22.09,22.1,22.08,22.08,4400.0,14.4087,14.4152,14.4022,14.4022,4400.0
2005-11-25 11:15:00,22.08,22.08,22.08,22.08,3200.0,14.4022,14.4022,14.4022,14.4022,3200.0
2005-11-25 11:20:00,22.07,22.07,22.06,22.07,13600.0,14.3957,14.3957,14.3892,14.3957,13600.0
2005-11-25 11:25:00,22.07,22.1,22.07,22.1,20800.0,14.3957,14.4152,14.3957,14.4152,20800.0
2005-11-25 11:30:00,22.1,22.1,22.1,22.1,3200.0,14.4152,14.4152,14.4152,14.4152,3200.0
2005-11-25 11:35:00,22.1,22.1,22.1,22.1,11200.0,14.4152,14.4152,14.4152,14.4152,11200.0
2005-11-25 11:40:00,22.1,22.11,22.09,22.11,8800.0,14.4152,14.4218,14.4087,14.4218,8800.0
2005-11-25 11:45:00,22.11,22.13,22.11,22.13,9200.0,14.4218,14.4348,14.4218,14.4348,9200.0
2005-11-25 11:50:00,22.13,22.13,22.12,22.12,11600.0,14.4348,14.4348,14.4283,14.4283,11600.0
2005-11-25 11:55:00,22.12,22.14,22.12,22.13,9200.0,14.4283,14.4413,14.4283,14.4348,9200.0
2005-11-25 12:00:00,22.14,22.14,22.14,22.14,6800.0,14.4413,14.4413,14.4413,14.4413,6800.0
2005-11-25 12:05:00,22.14,22.14,22.11,22.13,7600.0,14.4413,14.4413,14.4218,14.4348,7600.0
2005-11-25 12:10:00,22.13,22.13,22.13,22.13,0.0,14.4348,14.4348,14.4348,14.4348,0.0
2005-11-25 12:15:00,22.14,22.14,22.13,22.13,6000.0,14.4413,14.4413,14.4348,14.4348,6000.0
2005-11-25 12:20:00,22.13,22.13,22.13,22.13,0.0,14.4348,14.4348,14.4348,14.4348,0.0
2005-11-25 12:25:00,22.14,22.14,22.14,22.14,3200.0,14.4413,14.4413,14.4413,14.4413,3200.0
2005-11-25 12:30:00,22.14,22.15,22.14,22.15,3600.0,14.4413,14.4479,14.4413,14.4479,3600.0
2005-11-25 12:35:00,22.15,22.16,22.15,22.15,4800.0,14.4479,14.4544,14.4479,14.4479,4800.0
2005-11-25 12:40:00,22.15,22.17,22.15,22.17,2000.0,14.4479,14.4609,14.4479,14.4609,2000.0
2005-11-25 12:45:00,22.15,22.16,22.13,22.13,6000.0,14.4479,14.4544,14.4348,14.4348,6000.0
2005-11-25 12:50:00,22.13,22.15,22.11,22.15,6000.0,14.4348,14.4479,14.4218,14.4479,6000.0
2005-11-25 12:55:00,22.15,22.16,22.14,22.15,13600.0,14.4479,14.4544,14.4413,14.4479,13600.0
2005-11-25 13:00:00,22.15,22.16,22.15,22.16,4000.0,14.4479,14.4544,14.4479,14.4544,4000.0
2005-11-25 13:05:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:10:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:15:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:20:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:25:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:30:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:35:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:40:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:45:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:50:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:55:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:00:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:05:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:10:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:15:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:20:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:25:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:30:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:35:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:40:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:45:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:50:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:55:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:00:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:05:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:10:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:15:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:20:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:25:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:30:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:35:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:40:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:45:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:50:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:55:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-28 09:35:00,22.29,22.35,22.23,22.24,54800.0,14.5392,14.5783,14.5,14.5066,54800.0
2005-11-28 09:40:00,22.21,22.23,22.19,22.23,8800.0,14.487,14.5,14.4739,14.5,8800.0
2005-11-28 09:45:00,22.24,22.24,22.23,22.23,6800.0,14.5066,14.5066,14.5,14.5,6800.0
2005-11-28 09:50:00,22.22,22.22,22.18,22.18,6400.0,14.4935,14.4935,14.4674,14.4674,6400.0
2005-11-28 09:55:00,22.16,22.18,22.14,22.14,6800.0,14.4544,14.4674,14.4413,14.4413,6800.0
2005-11-28 10:00:00,22.14,22.19,22.11,22.19,18800.0,14.4413,14.4739,14.4218,14.4739,18800.0
2005-11-28 10:05:00,22.2,22.24,22.19,22.23,19600.0,14.4805,14.5066,14.4739,14.5,19600.0
2005-11-28 10:10:00,22.23,22.23,22.19,22.19,28400.0,14.5,14.5,14.4739,14.4739,28400.0
2005-11-28 10:15:00,22.19,22.2,22.15,22.15,17200.0,14.4739,14.4805,14.4479,14.4479,17200.0
2005-11-28 10:20:00,22.15,22.16,22.15,22.15,3600.0,14.4479,14.4544,14.4479,14.4479,3600.0
2005-11-28 10:25:00,22.14,22.15,22.13,22.13,7200.0,14.4413,14.4479,14.4348,14.4348,7200.0
2005-11-28 10:30:00,22.12,22.13,22.06,22.06,47600.0,14.4283,14.4348,14.3892,14.3892,47600.0
2005-11-28 10:35:00,22.06,22.08,22.05,22.07,12800.0,14.3892,14.4022,14.3826,14.3957,12800.0
2005-11-28 10:40:00,22.07,22.09,22.07,22.09,14800.0,14.3957,14.4087,14.3957,14.4087,14800.0
2005-11-28 10:45:00,22.09,22.13,22.09,22.13,26800.0,14.4087,14.4348,14.4087,14.4348,26800.0
2005-11-28 10:50:00,22.14,22.15,22.14,22.14,4000.0,14.4413,14.4479,14.4413,14.4413,4000.0
2005-11-28 10:55:00,22.16,22.16,22.16,22.16,2000.0,14.4544,14.4544,14.4544,14.4544,2000.0
2005-11-28 11:00:00,22.16,22.17,22.16,22.16,2400.0,14.4544,14.4609,14.4544,14.4544,2400.0
2005-11-28 11:05:00,22.16,22.2,22.15,22.17,8000.0,14.4544,14.4805,14.4479,14.4609,8000.0
2005-11-28 11:10:00,22.17,22.18,22.14,22.18,9200.0,14.4609,14.4674,14.4413,14.4674,9200.0
2005-11-28 11:15:00,22.18,22.18,22.18,22.18,2000.0,14.4674,14.4674,14.4674,14.4674,2000.0
2005-11-28 11:20:00,22.19,22.2,22.17,22.19,6800.0,14.4739,14.4805,14.4609,14.4739,6800.0
2005-11-28 11:25:00,22.18,22.18,22.14,22.14,7200.0,14.4674,14.4674,14.4413,14.4413,7200.0
2005-11-28 11:30:00,22.13,22.16,22.13,22.16,38000.0,14.4348,14.4544,14.4348,14.4544,38000.0
2005-11-28 11:35:00,22.16,22.16,22.15,22.15,6400.0,14.4544,14.4544,14.4479,14.4479,6400.0
2005-11-28 11:40:00,22.14,22.15,22.11,22.11,8400.0,14.4413,14.4479,14.4218,14.4218,8400.0
2005-11-28 11:45:00,22.11,22.13,22.11,22.13,2800.0,14.4218,14.4348,14.4218,14.4348,2800.0
2005-11-28 11:50:00,22.12,22.14,22.12,22.12,5200.0,14.4283,14.4413,14.4283,14.4283,5200.0
2005-11-28 11:55:00,22.11,22.11,22.11,22.11,400.0,14.4218,14.4218,14.4218,14.4218,400.0
2005-11-28 12:00:00,22.12,22.12,22.11,22.11,3600.0,14.4283,14.4283,14.4218,14.4218,3600.0
2005-11-28 12:05:00,22.13,22.13,22.12,22.12,3200.0,14.4348,14.4348,14.4283,14.4283,3200.0
2005-11-28 12:10:00,22.13,22.13,22.13,22.13,2000.0,14.4348,14.4348,14.4348,14.4348,2000.0
2005-11-28 12:15:00,22.13,22.14,22.13,22.14,2800.0,14.4348,14.4413,14.4348,14.4413,2800.0
2005-11-28 12:20:00,22.14,22.14,22.13,22.13,4400.0,14.4413,14.4413,14.4348,14.4348,4400.0
2005-11-28 12:25:00,22.13,22.14,22.11,22.13,4800.0,14.4348,14.4413,14.4218,14.4348,4800.0
2005-11-28 12:30:00,22.14,22.15,22.14,22.14,11200.0,14.4413,14.4479,14.4413,14.4413,11200.0
2005-11-28 12:35:00,22.14,22.14,22.14,22.14,3600.0,14.4413,14.4413,14.4413,14.4413,3600.0
2005-11-28 12:40:00,22.15,22.15,22.14,22.15,5200.0,14.4479,14.4479,14.4413,14.4479,5200.0
2005-11-28 12:45:00,22.14,22.14,22.14,22.14,6000.0,14.4413,14.4413,14.4413,14.4413,6000.0
2005-11-28 12:50:00,22.13,22.13,22.11,22.11,4400.0,14.4348,14.4348,14.4218,14.4218,4400.0
2005-11-28 12:55:00,22.11,22.13,22.11,22.13,6800.0,14.4218,14.4348,14.4218,14.4348,6800.0
2005-11-28 13:00:00,22.13,22.13,22.12,22.13,7600.0,14.4348,14.4348,14.4283,14.4348,7600.0
2005-11-28 13:05:00,22.13,22.14,22.13,22.14,1200.0,14.4348,14.4413,14.4348,14.4413,1200.0
2005-11-28 13:10:00,22.13,22.13,22.1,22.11,5200.0,14.4348,14.4348,14.4152,14.4218,5200.0
2005-11-28 13:15:00,22.1,22.11,22.1,22.11,3200.0,14.4152,14.4218,14.4152,14.4218,3200.0
2005-11-28 13:20:00,22.11,22.13,22.11,22.11,7200.0,14.4218,14.4348,14.4218,14.4218,7200.0
2005-11-28 13:25:00,22.13,22.13,22.11,22.13,13600.0,14.4348,14.4348,14.4218,14.4348,13600.0
2005-11-28 13:30:00,22.13,22.13,22.13,22.13,6800.0,14.4348,14.4348,14.4348,14.4348,6800.0
2005-11-28 13:35:00,22.13,22.13,22.12,22.12,27600.0,14.4348,14.4348,14.4283,14.4283,27600.0
2005-11-28 13:40:00,22.12,22.15,22.12,22.15,13200.0,14.4283,14.4479,14.4283,14.4479,13200.0
2005-11-28 13:45:00,22.15,22.15,22.14,22.15,10800.0,14.4479,14.4479,14.4413,14.4479,10800.0
2005-11-28 13:50:00,22.15,22.15,22.15,22.15,2000.0,14.4479,14.4479,14.4479,14.4479,2000.0
2005-11-28 13:55:00,22.15,22.15,22.15,22.15,2400.0,14.4479,14.4479,14.4479,14.4479,2400.0
2005-11-28 14:00:00,22.14,22.15,22.14,22.15,25600.0,14.4413,14.4479,14.4413,14.4479,25600.0
2005-11-28 14:05:00,22.15,22.16,22.15,22.16,40800.0,14.4479,14.4544,14.4479,14.4544,40800.0
2005-11-28 14:10:00,22.16,22.17,22.16,22.17,11600.0,14.4544,14.4609,14.4544,14.4609,11600.0
2005-11-28 14:15:00,22.17,22.17,22.15,22.15,49600.0,14.4609,14.4609,14.4479,14.4479,49600.0
2005-11-28 14:20:00,22.15,22.16,22.15,22.15,12400.0,14.4479,14.4544,14.4479,14.4479,12400.0
2005-11-28 14:25:00,22.15,22.15,22.14,22.14,40800.0,14.4479,14.4479,14.4413,14.4413,40800.0
2005-11-28 14:30:00,22.15,22.15,22.14,22.14,27200.0,14.4479,14.4479,14.4413,14.4413,27200.0
2005-11-28 14:35:00,22.14,22.14,22.13,22.13,72000.0,14.4413,14.4413,14.4348,14.4348,72000.0
2005-11-28 14:40:00,22.15,22.15,22.14,22.15,71200.0,14.4479,14.4479,14.4413,14.4479,71200.0
2005-11-28 14:45:00,22.16,22.16,22.16,22.16,1200.0,14.4544,14.4544,14.4544,14.4544,1200.0
2005-11-28 14:50:00,22.16,22.16,22.16,22.16,6000.0,14.4544,14.4544,14.4544,14.4544,6000.0
2005-11-28 14:55:00,22.17,22.17,22.16,22.16,6400.0,14.4609,14.4609,14.4544,14.4544,6400.0
2005-11-28 15:00:00,22.16,22.16,22.16,22.16,8000.0,14.4544,14.4544,14.4544,14.4544,8000.0
2005-11-28 15:05:00,22.16,22.16,22.15,22.16,26000.0,14.4544,14.4544,14.4479,14.4544,26000.0
2005-11-28 15:10:00,22.15,22.16,22.14,22.14,64800.0,14.4479,14.4544,14.4413,14.4413,64800.0
2005-11-28 15:15:00,22.14,22.15,22.13,22.13,26800.0,14.4413,14.4479,14.4348,14.4348,26800.0
2005-11-28 15:20:00,22.13,22.15,22.11,22.15,73200.0,14.4348,14.4479,14.4218,14.4479,73200.0
2005-11-28 15:25:00,22.12,22.13,22.1,22.12,87600.0,14.4283,14.4348,14.4152,14.4283,87600.0
2005-11-28 15:30:00,22.12,22.15,22.11,22.12,39200.0,14.4283,14.4479,14.4218,14.4283,39200.0
2005-11-28 15:35:00,22.12,22.15,22.11,22.13,29600.0,14.4283,14.4479,14.4218,14.4348,29600.0
2005-11-28 15:40:00,22.13,22.13,22.13,22.13,22000.0,14.4348,14.4348,14.4348,14.4348,22000.0
2005-11-28 15:45:00,22.14,22.15,22.14,22.15,34000.0,14.4413,14.4479,14.4413,14.4479,34000.0
2005-11-28 15:50:00,22.15,22.15,22.13,22.14,50000.0,14.4479,14.4479,14.4348,14.4413,50000.0
2005-11-28 15:55:00,22.15,22.18,22.11,22.11,144800.0,14.4479,14.4674,14.4218,14.4218,144800.0
2005-11-29 09:30:00,22.16,22.16,22.11,22.11,50400.0,14.4544,14.4544,14.4218,14.4218,50400.0
2005-11-29 09:35:00,22.13,22.21,22.13,22.2,69200.0,14.4348,14.487,14.4348,14.4805,69200.0
2005-11-29 09:40:00,22.18,22.18,22.1,22.1,22000.0,14.4674,14.4674,14.4152,14.4152,22000.0
2005-11-29 09:45:00,22.1,22.17,22.1,22.15,44400.0,14.4152,14.4609,14.4152,14.4479,44400.0
2005-11-29 09:50:00,22.14,22.16,22.13,22.16,5200.0,14.4413,14.4544,14.4348,14.4544,5200.0
2005-11-29 09:55:00,22.15,22.17,22.14,22.17,8800.0,14.4479,14.4609,14.4413,14.4609,8800.0
2005-11-29 10:00:00,22.17,22.17,22.15,22.17,42000.0,14.4609,14.4609,14.4479,14.4609,42000.0
2005-11-29 10:05:00,22.17,22.23,22.17,22.23,55600.0,14.4609,14.5,14.4609,14.5,55600.0
2005-11-29 10:10:00,22.2,22.2,22.17,22.18,8800.0,14.4805,14.4805,14.4609,14.4674,8800.0
2005-11-29 10:15:00,22.17,22.2,22.17,22.2,12000.0,14.4609,14.4805,14.4609,14.4805,12000.0
2005-11-29 10:20:00,22.2,22.21,22.13,22.13,15200.0,14.4805,14.487,14.4348,14.4348,15200.0
2005-11-29 10:25:00,22.14,22.15,22.13,22.15,6800.0,14.4413,14.4479,14.4348,14.4479,6800.0
2005-11-29 10:30:00,22.16,22.18,22.16,22.16,16400.0,14.4544,14.4674,14.4544,14.4544,16400.0
2005-11-29 10:35:00,22.16,22.19,22.15,22.19,16000.0,14.4544,14.4739,14.4479,14.4739,16000.0
2005-11-29 10:40:00,22.19,22.19,22.18,22.18,32800.0,14.4739,14.4739,14.4674,14.4674,32800.0
2005-11-29 10:45:00,22.16,22.16,22.11,22.13,16000.0,14.4544,14.4544,14.4218,14.4348,16000.0
2005-11-29 10:50:00,22.12,22.16,22.11,22.16,9600.0,14.4283,14.4544,14.4218,14.4544,9600.0
2005-11-29 10:55:00,22.15,22.15,22.15,22.15,2000.0,14.4479,14.4479,14.4479,14.4479,2000.0
2005-11-29 11:00:00,22.14,22.16,22.13,22.16,12800.0,14.4413,14.4544,14.4348,14.4544,12800.0
2005-11-29 11:05:00,22.16,22.16,22.13,22.14,5600.0,14.4544,14.4544,14.4348,14.4413,5600.0
2005-11-29 11:10:00,22.13,22.13,22.11,22.11,23200.0,14.4348,14.4348,14.4218,14.4218,23200.0
2005-11-29 11:15:00,22.13,22.15,22.13,22.15,7200.0,14.4348,14.4479,14.4348,14.4479,7200.0
2005-11-29 11:20:00,22.15,22.17,22.15,22.16,11600.0,14.4479,14.4609,14.4479,14.4544,11600.0
2005-11-29 11:25:00,22.17,22.17,22.15,22.16,4800.0,14.4609,14.4609,14.4479,14.4544,4800.0
2005-11-29 11:30:00,22.15,22.16,22.14,22.16,6400.0,14.4479,14.4544,14.4413,14.4544,6400.0
2005-11-29 11:35:00,22.16,22.17,22.15,22.17,8000.0,14.4544,14.4609,14.4479,14.4609,8000.0
2005-11-29 11:40:00,22.17,22.18,22.17,22.18,8000.0,14.4609,14.4674,14.4609,14.4674,8000.0
2005-11-29 11:45:00,22.17,22.18,22.17,22.18,10800.0,14.4609,14.4674,14.4609,14.4674,10800.0
2005-11-29 11:50:00,22.19,22.19,22.16,22.18,11200.0,14.4739,14.4739,14.4544,14.4674,11200.0
2005-11-29 11:55:00,22.19,22.2,22.19,22.2,5200.0,14.4739,14.4805,14.4739,14.4805,5200.0
2005-11-29 12:00:00,22.2,22.2,22.16,22.16,5200.0,14.4805,14.4805,14.4544,14.4544,5200.0
2005-11-29 12:05:00,22.17,22.17,22.15,22.17,6000.0,14.4609,14.4609,14.4479,14.4609,6000.0
2005-11-29 12:10:00,22.16,22.16,22.15,22.15,5200.0,14.4544,14.4544,14.4479,14.4479,5200.0
2005-11-29 12:15:00,22.14,22.15,22.13,22.13,4400.0,14.4413,14.4479,14.4348,14.4348,4400.0
2005-11-29 12:20:00,22.13,22.13,22.11,22.11,3200.0,14.4348,14.4348,14.4218,14.4218,3200.0
2005-11-29 12:25:00,22.11,22.13,22.11,22.13,15200.0,14.4218,14.4348,14.4218,14.4348,15200.0
2005-11-29 12:30:00,22.12,22.12,22.11,22.11,6000.0,14.4283,14.4283,14.4218,14.4218,6000.0
2005-11-29 12:35:00,22.11,22.12,22.11,22.12,6800.0,14.4218,14.4283,14.4218,14.4283,6800.0
2005-11-29 12:40:00,22.11,22.13,22.11,22.13,27200.0,14.4218,14.4348,14.4218,14.4348,27200.0
2005-11-29 12:45:00,22.13,22.14,22.13,22.13,12400.0,14.4348,14.4413,14.4348,14.4348,12400.0
2005-11-29 12:50:00,22.13,22.13,22.11,22.11,2400.0,14.4348,14.4348,14.4218,14.4218,2400.0
2005-11-29 12:55:00,22.11,22.11,22.11,22.11,15200.0,14.4218,14.4218,14.4218,14.4218,15200.0
2005-11-29 13:00:00,22.11,22.13,22.11,22.13,13600.0,14.4218,14.4348,14.4218,14.4348,13600.0
2005-11-29 13:05:00,22.14,22.15,22.14,22.15,5200.0,14.4413,14.4479,14.4413,14.4479,5200.0
2005-11-29 13:10:00,22.15,22.16,22.14,22.16,6800.0,14.4479,14.4544,14.4413,14.4544,6800.0
2005-11-29 13:15:00,22.15,22.15,22.11,22.13,7600.0,14.4479,14.4479,14.4218,14.4348,7600.0
2005-11-29 13:20:00,22.14,22.15,22.13,22.15,3600.0,14.4413,14.4479,14.4348,14.4479,3600.0
2005-11-29 13:25:00,22.14,22.14,22.13,22.13,2800.0,14.4413,14.4413,14.4348,14.4348,2800.0
2005-11-29 13:30:00,22.12,22.13,22.11,22.13,7200.0,14.4283,14.4348,14.4218,14.4348,7200.0
2005-11-29 13:35:00,22.11,22.11,22.1,22.11,32800.0,14.4218,14.4218,14.4152,14.4218,32800.0
2005-11-29 13:40:00,22.11,22.11,22.11,22.11,4000.0,14.4218,14.4218,14.4218,14.4218,4000.0
2005-11-29 13:45:00,22.11,22.11,22.09,22.1,14800.0,14.4218,14.4218,14.4087,14.4152,14800.0
2005-11-29 13:50:00,22.1,22.13,22.1,22.13,6800.0,14.4152,14.4348,14.4152,14.4348,6800.0
2005-11-29 13:55:00,22.13,22.15,22.13,22.15,3600.0,14.4348,14.4479,14.4348,14.4479,3600.0
2005-11-29 14:00:00,22.15,22.16,22.14,22.14,8000.0,14.4479,14.4544,14.4413,14.4413,8000.0
2005-11-29 14:05:00,22.14,22.14,22.13,22.14,2000.0,14.4413,14.4413,14.4348,14.4413,2000.0
2005-11-29 14:10:00,22.14,22.16,22.14,22.16,4400.0,14.4413,14.4544,14.4413,14.4544,4400.0
2005-11-29 14:15:00,22.16,22.16,22.13,22.13,9200.0,14.4544,14.4544,14.4348,14.4348,9200.0
2005-11-29 14:20:00,22.11,22.11,22.08,22.08,2800.0,14.4218,14.4218,14.4022,14.4022,2800.0
2005-11-29 14:25:00,22.07,22.08,22.07,22.08,1200.0,14.3957,14.4022,14.3957,14.4022,1200.0
2005-11-29 14:30:00,22.08,22.12,22.08,22.12,5200.0,14.4022,14.4283,14.4022,14.4283,5200.0
2005-11-29 14:35:00,22.12,22.14,22.12,22.14,8000.0,14.4283,14.4413,14.4283,14.4413,8000.0
2005-11-29 14:40:00,22.13,22.16,22.13,22.16,14800.0,14.4348,14.4544,14.4348,14.4544,14800.0
2005-11-29 14:45:00,22.16,22.18,22.16,22.18,13200.0,14.4544,14.4674,14.4544,14.4674,13200.0
2005-11-29 14:50:00,22.17,22.17,22.16,22.17,4800.0,14.4609,14.4609,14.4544,14.4609,4800.0
2005-11-29 14:55:00,22.17,22.17,22.14,22.15,3200.0,14.4609,14.4609,14.4413,14.4479,3200.0
2005-11-29 15:00:00,22.13,22.15,22.13,22.14,7600.0,14.4348,14.4479,14.4348,14.4413,7600.0
2005-11-29 15:05:00,22.15,22.15,22.09,22.1,5200.0,14.4479,14.4479,14.4087,14.4152,5200.0
2005-11-29 15:10:00,22.11,22.13,22.11,22.12,4400.0,14.4218,14.4348,14.4218,14.4283,4400.0
2005-11-29 15:15:00,22.11,22.15,22.11,22.15,5200.0,14.4218,14.4479,14.4218,14.4479,5200.0
2005-11-29 15:20:00,22.13,22.14,22.12,22.13,6400.0,14.4348,14.4413,14.4283,14.4348,6400.0
2005-11-29 15:25:00,22.12,22.13,22.11,22.13,14800.0,14.4283,14.4348,14.4218,14.4348,14800.0
2005-11-29 15:30:00,22.11,22.12,22.11,22.11,7600.0,14.4218,14.4283,14.4218,14.4218,7600.0
2005-11-29 15:35:00,22.11,22.12,22.1,22.1,5200.0,14.4218,14.4283,14.4152,14.4152,5200.0
2005-11-29 15:40:00,22.1,22.1,22.08,22.08,2800.0,14.4152,14.4152,14.4022,14.4022,2800.0
2005-11-29 15:45:00,22.09,22.09,22.06,22.08,6800.0,14.4087,14.4087,14.3892,14.4022,6800.0
2005-11-29 15:50:00,22.07,22.08,22.05,22.06,29200.0,14.3957,14.4022,14.3826,14.3892,29200.0
2005-11-29 15:55:00,22.06,22.08,22.05,22.08,31200.0,14.3892,14.4022,14.3826,14.4022,31200.0
2005-11-30 09:30:00,22.16,22.18,22.13,22.18,41200.0,14.4544,14.4674,14.4348,14.4674,41200.0
2005-11-30 09:35:00,22.15,22.17,22.14,22.17,68800.0,14.4479,14.4609,14.4413,14.4609,68800.0
2005-11-30 09:40:00,22.17,22.17,22.14,22.17,31600.0,14.4609,14.4609,14.4413,14.4609,31600.0
2005-11-30 09:45:00,22.18,22.24,22.17,22.2,27200.0,14.4674,14.5066,14.4609,14.4805,27200.0
2005-11-30 09:50:00,22.2,22.22,22.2,22.22,14000.0,14.4805,14.4935,14.4805,14.4935,14000.0
2005-11-30 09:55:00,22.22,22.3,22.22,22.26,24000.0,14.4935,14.5457,14.4935,14.5196,24000.0
2005-11-30 10:00:00,22.25,22.3,22.24,22.26,30800.0,14.5131,14.5457,14.5066,14.5196,30800.0
2005-11-30 10:05:00,22.26,22.26,22.19,22.23,50400.0,14.5196,14.5196,14.4739,14.5,50400.0
2005-11-30 10:10:00,22.22,22.23,22.21,22.23,28000.0,14.4935,14.5,14.487,14.5,28000.0
2005-11-30 10:15:00,22.23,22.25,22.23,22.25,64400.0,14.5,14.5131,14.5,14.5131,64400.0
2005-11-30 10:20:00,22.25,22.3,22.25,22.3,32800.0,14.5131,14.5457,14.5131,14.5457,32800.0
2005-11-30 10:25:00,22.3,22.36,22.3,22.33,34800.0,14.5457,14.5848,14.5457,14.5653,34800.0
2005-11-30 10:30:00,22.32,22.34,22.29,22.33,27600.0,14.5587,14.5718,14.5392,14.5653,27600.0
2005-11-30 10:35:00,22.34,22.36,22.33,22.35,31600.0,14.5718,14.5848,14.5653,14.5783,31600.0
2005-11-30 10:40:00,22.34,22.37,22.34,22.35,27600.0,14.5718,14.5914,14.5718,14.5783,27600.0
2005-11-30 10:45:00,22.35,22.37,22.35,22.37,45600.0,14.5783,14.5914,14.5783,14.5914,45600.0
2005-11-30 10:50:00,22.37,22.42,22.37,22.42,48800.0,14.5914,14.624,14.5914,14.624,48800.0
2005-11-30 10:55:00,22.42,22.44,22.4,22.43,29600.0,14.624,14.637,14.6109,14.6305,29600.0
2005-11-30 11:00:00,22.43,22.43,22.4,22.42,21200.0,14.6305,14.6305,14.6109,14.624,21200.0
2005-11-30 11:05:00,22.42,22.48,22.41,22.48,30400.0,14.624,14.6631,14.6174,14.6631,30400.0
2005-11-30 11:10:00,22.48,22.5,22.47,22.49,41600.0,14.6631,14.6762,14.6566,14.6696,41600.0
2005-11-30 11:15:00,22.5,22.54,22.46,22.46,88400.0,14.6762,14.7022,14.6501,14.6501,88400.0
2005-11-30 11:20:00,22.47,22.53,22.46,22.53,70400.0,14.6566,14.6957,14.6501,14.6957,70400.0
2005-11-30 11:25:00,22.54,22.6,22.54,22.6,63600.0,14.7022,14.7414,14.7022,14.7414,63600.0
2005-11-30 11:30:00,22.6,22.6,22.55,22.55,59200.0,14.7414,14.7414,14.7088,14.7088,59200.0
2005-11-30 11:35:00,22.55,22.56,22.5,22.54,52800.0,14.7088,14.7153,14.6762,14.7022,52800.0
2005-11-30 11:40:00,22.54,22.56,22.53,22.55,41200.0,14.7022,14.7153,14.6957,14.7088,41200.0
2005-11-30 11:45:00,22.55,22.55,22.52,22.54,32800.0,14.7088,14.7088,14.6892,14.7022,32800.0
2005-11-30 11:50:00,22.53,22.56,22.52,22.53,20800.0,14.6957,14.7153,14.6892,14.6957,20800.0
2005-11-30 11:55:00,22.52,22.53,22.5,22.5,20800.0,14.6892,14.6957,14.6762,14.6762,20800.0
2005-11-30 12:00:00,22.5,22.5,22.5,22.5,17200.0,14.6762,14.6762,14.6762,14.6762,17200.0
2005-11-30 12:05:00,22.5,22.5,22.49,22.5,24400.0,14.6762,14.6762,14.6696,14.6762,24400.0
2005-11-30 12:10:00,22.49,22.5,22.47,22.5,35200.0,14.6696,14.6762,14.6566,14.6762,35200.0
2005-11-30 12:15:00,22.51,22.51,22.48,22.49,22000.0,14.6827,14.6827,14.6631,14.6696,22000.0
2005-11-30 12:20:00,22.48,22.5,22.47,22.48,20800.0,14.6631,14.6762,14.6566,14.6631,20800.0
2005-11-30 12:25:00,22.48,22.48,22.45,22.45,12000.0,14.6631,14.6631,14.6435,14.6435,12000.0
2005-11-30 12:30:00,22.46,22.49,22.44,22.48,14400.0,14.6501,14.6696,14.637,14.6631,14400.0
2005-11-30 12:35:00,22.48,22.49,22.48,22.49,13600.0,14.6631,14.6696,14.6631,14.6696,13600.0
2005-11-30 12:40:00,22.49,22.49,22.44,22.45,17600.0,14.6696,14.6696,14.637,14.6435,17600.0
2005-11-30 12:45:00,22.45,22.49,22.45,22.48,19600.0,14.6435,14.6696,14.6435,14.6631,19600.0
2005-11-30 12:50:00,22.47,22.48,22.47,22.48,6400.0,14.6566,14.6631,14.6566,14.6631,6400.0
2005-11-30 12:55:00,22.47,22.5,22.47,22.48,24000.0,14.6566,14.6762,14.6566,14.6631,24000.0
2005-11-30 13:00:00,22.47,22.5,22.47,22.49,18000.0,14.6566,14.6762,14.6566,14.6696,18000.0
2005-11-30 13:05:00,22.49,22.5,22.48,22.49,24400.0,14.6696,14.6762,14.6631,14.6696,24400.0
2005-11-30 13:10:00,22.48,22.5,22.47,22.49,16800.0,14.6631,14.6762,14.6566,14.6696,16800.0
2005-11-30 13:15:00,22.49,22.49,22.47,22.48,13200.0,14.6696,14.6696,14.6566,14.6631,13200.0
2005-11-30 13:20:00,22.49,22.5,22.48,22.48,23600.0,14.6696,14.6762,14.6631,14.6631,23600.0
2005-11-30 13:25:00,22.48,22.48,22.47,22.47,16400.0,14.6631,14.6631,14.6566,14.6566,16400.0
2005-11-30 13:30:00,22.48,22.5,22.47,22.49,19200.0,14.6631,14.6762,14.6566,14.6696,19200.0
2005-11-30 13:35:00,22.5,22.51,22.48,22.48,42000.0,14.6762,14.6827,14.6631,14.6631,42000.0
2005-11-30 13:40:00,22.48,22.48,22.47,22.47,6800.0,14.6631,14.6631,14.6566,14.6566,6800.0
2005-11-30 13:45:00,22.47,22.47,22.42,22.45,60000.0,14.6566,14.6566,14.624,14.6435,60000.0
2005-11-30 13:50:00,22.46,22.47,22.43,22.44,9600.0,14.6501,14.6566,14.6305,14.637,9600.0
2005-11-30 13:55:00,22.44,22.44,22.42,22.42,12000.0,14.637,14.637,14.624,14.624,12000.0
2005-11-30 14:00:00,22.42,22.46,22.42,22.45,31200.0,14.624,14.6501,14.624,14.6435,31200.0
2005-11-30 14:05:00,22.45,22.47,22.44,22.46,29600.0,14.6435,14.6566,14.637,14.6501,29600.0
2005-11-30 14:10:00,22.46,22.47,22.45,22.45,19600.0,14.6501,14.6566,14.6435,14.6435,19600.0
2005-11-30 14:15:00,22.45,22.45,22.45,22.45,4800.0,14.6435,14.6435,14.6435,14.6435,4800.0
2005-11-30 14:20:00,22.45,22.49,22.43,22.49,18400.0,14.6435,14.6696,14.6305,14.6696,18400.0
2005-11-30 14:25:00,22.49,22.5,22.47,22.47,433200.0,14.6696,14.6762,14.6566,14.6566,433200.0
2005-11-30 14:30:00,22.47,22.49,22.46,22.46,459200.0,14.6566,14.6696,14.6501,14.6501,459200.0
2005-11-30 14:35:00,22.47,22.5,22.47,22.49,15200.0,14.6566,14.6762,14.6566,14.6696,15200.0
2005-11-30 14:40:00,22.49,22.5,22.48,22.49,14400.0,14.6696,14.6762,14.6631,14.6696,14400.0
2005-11-30 14:45:00,22.48,22.49,22.48,22.49,19600.0,14.6631,14.6696,14.6631,14.6696,19600.0
2005-11-30 14:50:00,22.49,22.5,22.49,22.49,11200.0,14.6696,14.6762,14.6696,14.6696,11200.0
2005-11-30 14:55:00,22.49,22.5,22.49,22.49,22400.0,14.6696,14.6762,14.6696,14.6696,22400.0
2005-11-30 15:00:00,22.49,22.5,22.49,22.5,19200.0,14.6696,14.6762,14.6696,14.6762,19200.0
2005-11-30 15:05:00,22.5,22.5,22.47,22.47,54800.0,14.6762,14.6762,14.6566,14.6566,54800.0
2005-11-30 15:10:00,22.47,22.49,22.44,22.44,50000.0,14.6566,14.6696,14.637,14.637,50000.0
2005-11-30 15:15:00,22.44,22.44,22.42,22.43,51200.0,14.637,14.637,14.624,14.6305,51200.0
2005-11-30 15:20:00,22.43,22.44,22.41,22.42,243600.0,14.6305,14.637,14.6174,14.624,243600.0
2005-11-30 15:25:00,22.42,22.42,22.39,22.41,68000.0,14.624,14.624,14.6044,14.6174,68000.0
2005-11-30 15:30:00,22.41,22.43,22.39,22.39,68000.0,14.6174,14.6305,14.6044,14.6044,68000.0
2005-11-30 15:35:00,22.38,22.38,22.35,22.36,65200.0,14.5979,14.5979,14.5783,14.5848,65200.0
2005-11-30 15:40:00,22.36,22.36,22.33,22.33,54000.0,14.5848,14.5848,14.5653,14.5653,54000.0
2005-11-30 15:45:00,22.33,22.33,22.3,22.3,43200.0,14.5653,14.5653,14.5457,14.5457,43200.0
2005-11-30 15:50:00,22.3,22.31,22.28,22.28,90400.0,14.5457,14.5522,14.5327,14.5327,90400.0
2005-11-30 15:55:00,22.28,22.28,22.27,22.27,145200.0,14.5327,14.5327,14.5261,14.5261,145200.0
2005-12-01 09:30:00,22.4,22.44,22.4,22.41,42800.0,14.6109,14.637,14.6109,14.6174,42800.0
2005-12-01 09:35:00,22.41,22.49,22.41,22.48,23600.0,14.6174,14.6696,14.6174,14.6631,23600.0
2005-12-01 09:40:00,22.49,22.49,22.43,22.49,40800.0,14.6696,14.6696,14.6305,14.6696,40800.0
2005-12-01 09:45:00,22.49,22.49,22.48,22.49,33600.0,14.6696,14.6696,14.6631,14.6696,33600.0
2005-12-01 09:50:00,22.49,22.5,22.48,22.5,28000.0,14.6696,14.6762,14.6631,14.6762,28000.0
2005-12-01 09:55:00,22.5,22.5,22.48,22.48,42800.0,14.6762,14.6762,14.6631,14.6631,42800.0
2005-12-01 10:00:00,22.48,22.5,22.48,22.5,75200.0,14.6631,14.6762,14.6631,14.6762,75200.0
2005-12-01 10:05:00,22.5,22.5,22.48,22.5,44400.0,14.6762,14.6762,14.6631,14.6762,44400.0
2005-12-01 10:10:00,22.5,22.5,22.49,22.49,18000.0,14.6762,14.6762,14.6696,14.6696,18000.0
2005-12-01 10:15:00,22.49,22.5,22.49,22.5,36400.0,14.6696,14.6762,14.6696,14.6762,36400.0
2005-12-01 10:20:00,22.5,22.5,22.48,22.48,53600.0,14.6762,14.6762,14.6631,14.6631,53600.0
2005-12-01 10:25:00,22.49,22.49,22.46,22.49,23200.0,14.6696,14.6696,14.6501,14.6696,23200.0
2005-12-01 10:30:00,22.49,22.49,22.47,22.48,12400.0,14.6696,14.6696,14.6566,14.6631,12400.0
2005-12-01 10:35:00,22.48,22.49,22.46,22.48,36800.0,14.6631,14.6696,14.6501,14.6631,36800.0
2005-12-01 10:40:00,22.48,22.48,22.46,22.48,35600.0,14.6631,14.6631,14.6501,14.6631,35600.0
2005-12-01 10:45:00,22.48,22.5,22.48,22.5,128000.0,14.6631,14.6762,14.6631,14.6762,128000.0
2005-12-01 10:50:00,22.5,22.54,22.5,22.54,212000.0,14.6762,14.7022,14.6762,14.7022,212000.0
2005-12-01 10:55:00,22.54,22.56,22.53,22.55,10000.0,14.7022,14.7153,14.6957,14.7088,10000.0
2005-12-01 11:00:00,22.55,22.57,22.54,22.55,24000.0,14.7088,14.7218,14.7022,14.7088,24000.0
2005-12-01 11:05:00,22.56,22.66,22.56,22.65,54400.0,14.7153,14.7805,14.7153,14.774,54400.0
2005-12-01 11:10:00,22.66,22.66,22.58,22.63,32800.0,14.7805,14.7805,14.7283,14.761,32800.0
2005-12-01 11:15:00,22.63,22.66,22.6,22.63,13600.0,14.761,14.7805,14.7414,14.761,13600.0
2005-12-01 11:20:00,22.64,22.64,22.59,22.59,20400.0,14.7675,14.7675,14.7349,14.7349,20400.0
2005-12-01 11:25:00,22.6,22.6,22.54,22.54,19600.0,14.7414,14.7414,14.7022,14.7022,19600.0
2005-12-01 11:30:00,22.54,22.6,22.54,22.57,19600.0,14.7022,14.7414,14.7022,14.7218,19600.0
2005-12-01 11:35:00,22.57,22.62,22.57,22.61,16800.0,14.7218,14.7544,14.7218,14.7479,16800.0
2005-12-01 11:40:00,22.62,22.64,22.6,22.62,32400.0,14.7544,14.7675,14.7414,14.7544,32400.0
2005-12-01 11:45:00,22.63,22.68,22.63,22.68,21600.0,14.761,14.7936,14.761,14.7936,21600.0
2005-12-01 11:50:00,22.66,22.69,22.64,22.65,42000.0,14.7805,14.8001,14.7675,14.774,42000.0
2005-12-01 11:55:00,22.66,22.7,22.66,22.7,24000.0,14.7805,14.8066,14.7805,14.8066,24000.0
2005-12-01 12:00:00,22.7,22.71,22.69,22.7,24000.0,14.8066,14.8131,14.8001,14.8066,24000.0
2005-12-01 12:05:00,22.71,22.73,22.7,22.73,20800.0,14.8131,14.8262,14.8066,14.8262,20800.0
2005-12-01 12:10:00,22.73,22.73,22.72,22.73,16400.0,14.8262,14.8262,14.8197,14.8262,16400.0
2005-12-01 12:15:00,22.74,22.74,22.73,22.73,14800.0,14.8327,14.8327,14.8262,14.8262,14800.0
2005-12-01 12:20:00,22.73,22.73,22.72,22.72,12400.0,14.8262,14.8262,14.8197,14.8197,12400.0
2005-12-01 12:25:00,22.72,22.74,22.72,22.73,8000.0,14.8197,14.8327,14.8197,14.8262,8000.0
2005-12-01 12:30:00,22.72,22.72,22.69,22.7,21200.0,14.8197,14.8197,14.8001,14.8066,21200.0
2005-12-01 12:35:00,22.69,22.7,22.69,22.7,11200.0,14.8001,14.8066,14.8001,14.8066,11200.0
2005-12-01 12:40:00,22.71,22.73,22.71,22.72,6400.0,14.8131,14.8262,14.8131,14.8197,6400.0
2005-12-01 12:45:00,22.72,22.74,22.72,22.73,7200.0,14.8197,14.8327,14.8197,14.8262,7200.0
2005-12-01 12:50:00,22.73,22.76,22.73,22.75,14800.0,14.8262,14.8457,14.8262,14.8392,14800.0
2005-12-01 12:55:00,22.75,22.76,22.75,22.75,7200.0,14.8392,14.8457,14.8392,14.8392,7200.0
2005-12-01 13:00:00,22.75,22.75,22.75,22.75,17600.0,14.8392,14.8392,14.8392,14.8392,17600.0
2005-12-01 13:05:00,22.75,22.75,22.74,22.75,11600.0,14.8392,14.8392,14.8327,14.8392,11600.0
2005-12-01 13:10:00,22.75,22.75,22.74,22.75,19200.0,14.8392,14.8392,14.8327,14.8392,19200.0
2005-12-01 13:15:00,22.75,22.75,22.75,22.75,4400.0,14.8392,14.8392,14.8392,14.8392,4400.0
2005-12-01 13:20:00,22.74,22.77,22.72,22.76,27200.0,14.8327,14.8523,14.8197,14.8457,27200.0
2005-12-01 13:25:00,22.76,22.78,22.75,22.78,16800.0,14.8457,14.8588,14.8392,14.8588,16800.0
2005-12-01 13:30:00,22.78,22.8,22.78,22.8,10800.0,14.8588,14.8718,14.8588,14.8718,10800.0
2005-12-01 13:35:00,22.8,22.83,22.8,22.82,10400.0,14.8718,14.8914,14.8718,14.8849,10400.0
2005-12-01 13:40:00,22.82,22.82,22.8,22.8,15200.0,14.8849,14.8849,14.8718,14.8718,15200.0
2005-12-01 13:45:00,22.79,22.79,22.75,22.79,42800.0,14.8653,14.8653,14.8392,14.8653,42800.0
2005-12-01 13:50:00,22.79,22.84,22.78,22.82,10400.0,14.8653,14.8979,14.8588,14.8849,10400.0
2005-12-01 13:55:00,22.82,22.82,22.79,22.79,7200.0,14.8849,14.8849,14.8653,14.8653,7200.0
2005-12-01 14:00:00,22.79,22.79,22.78,22.79,6400.0,14.8653,14.8653,14.8588,14.8653,6400.0
2005-12-01 14:05:00,22.79,22.81,22.79,22.8,10800.0,14.8653,14.8784,14.8653,14.8718,10800.0
2005-12-01 14:10:00,22.81,22.82,22.78,22.78,15200.0,14.8784,14.8849,14.8588,14.8588,15200.0
2005-12-01 14:15:00,22.78,22.79,22.78,22.78,11600.0,14.8588,14.8653,14.8588,14.8588,11600.0
2005-12-01 14:20:00,22.78,22.79,22.77,22.79,11600.0,14.8588,14.8653,14.8523,14.8653,11600.0
2005-12-01 14:25:00,22.79,22.81,22.79,22.8,7600.0,14.8653,14.8784,14.8653,14.8718,7600.0
2005-12-01 14:30:00,22.8,22.82,22.8,22.82,8000.0,14.8718,14.8849,14.8718,14.8849,8000.0
2005-12-01 14:35:00,22.83,22.84,22.79,22.8,18000.0,14.8914,14.8979,14.8653,14.8718,18000.0
2005-12-01 14:40:00,22.8,22.82,22.8,22.82,13600.0,14.8718,14.8849,14.8718,14.8849,13600.0
2005-12-01 14:45:00,22.82,22.86,22.82,22.86,21600.0,14.8849,14.911,14.8849,14.911,21600.0
2005-12-01 14:50:00,22.86,22.86,22.86,22.86,8400.0,14.911,14.911,14.911,14.911,8400.0
2005-12-01 14:55:00,22.86,22.87,22.85,22.87,14000.0,14.911,14.9175,14.9045,14.9175,14000.0
2005-12-01 15:00:00,22.87,22.89,22.86,22.86,10400.0,14.9175,14.9305,14.911,14.911,10400.0
2005-12-01 15:05:00,22.87,22.9,22.86,22.88,27200.0,14.9175,14.9371,14.911,14.924,27200.0
2005-12-01 15:10:00,22.88,22.89,22.86,22.88,7600.0,14.924,14.9305,14.911,14.924,7600.0
2005-12-01 15:15:00,22.88,22.89,22.86,22.86,18000.0,14.924,14.9305,14.911,14.911,18000.0
2005-12-01 15:20:00,22.86,22.86,22.85,22.85,12000.0,14.911,14.911,14.9045,14.9045,12000.0
2005-12-01 15:25:00,22.85,22.85,22.8,22.81,32000.0,14.9045,14.9045,14.8718,14.8784,32000.0
2005-12-01 15:30:00,22.81,22.87,22.79,22.87,27200.0,14.8784,14.9175,14.8653,14.9175,27200.0
2005-12-01 15:35:00,22.87,22.88,22.85,22.85,22400.0,14.9175,14.924,14.9045,14.9045,22400.0
2005-12-01 15:40:00,22.84,22.88,22.82,22.88,42000.0,14.8979,14.924,14.8849,14.924,42000.0
2005-12-01 15:45:00,22.88,22.88,22.83,22.84,43200.0,14.924,14.924,14.8914,14.8979,43200.0
2005-12-01 15:50:00,22.84,22.86,22.83,22.85,78400.0,14.8979,14.911,14.8914,14.9045,78400.0
2005-12-01 15:55:00,22.85,22.86,22.84,22.85,40800.0,14.9045,14.911,14.8979,14.9045,40800.0
2005-12-02 09:30:00,22.88,22.88,22.83,22.85,100800.0,14.924,14.924,14.8914,14.9045,100800.0
2005-12-02 09:35:00,22.86,22.93,22.86,22.92,15200.0,14.911,14.9566,14.911,14.9501,15200.0
2005-12-02 09:40:00,22.89,22.89,22.86,22.88,28800.0,14.9305,14.9305,14.911,14.924,28800.0
2005-12-02 09:45:00,22.88,22.93,22.85,22.85,26400.0,14.924,14.9566,14.9045,14.9045,26400.0
2005-12-02 09:50:00,22.85,22.85,22.82,22.84,36000.0,14.9045,14.9045,14.8849,14.8979,36000.0
2005-12-02 09:55:00,22.84,22.84,22.78,22.78,115200.0,14.8979,14.8979,14.8588,14.8588,115200.0
2005-12-02 10:00:00,22.79,22.83,22.78,22.79,26000.0,14.8653,14.8914,14.8588,14.8653,26000.0
2005-12-02 10:05:00,22.79,22.84,22.79,22.84,10800.0,14.8653,14.8979,14.8653,14.8979,10800.0
2005-12-02 10:10:00,22.83,22.86,22.83,22.84,38800.0,14.8914,14.911,14.8914,14.8979,38800.0
2005-12-02 10:15:00,22.85,22.85,22.83,22.85,16800.0,14.9045,14.9045,14.8914,14.9045,16800.0
2005-12-02 10:20:00,22.85,22.85,22.81,22.84,17200.0,14.9045,14.9045,14.8784,14.8979,17200.0
2005-12-02 10:25:00,22.84,22.85,22.83,22.83,26400.0,14.8979,14.9045,14.8914,14.8914,26400.0
2005-12-02 10:30:00,22.84,22.85,22.83,22.84,25200.0,14.8979,14.9045,14.8914,14.8979,25200.0
2005-12-02 10:35:00,22.84,22.84,22.78,22.78,14400.0,14.8979,14.8979,14.8588,14.8588,14400.0
2005-12-02 10:40:00,22.77,22.8,22.77,22.78,10000.0,14.8523,14.8718,14.8523,14.8588,10000.0
2005-12-02 10:45:00,22.78,22.8,22.77,22.77,24400.0,14.8588,14.8718,14.8523,14.8523,24400.0
2005-12-02 10:50:00,22.77,22.8,22.74,22.74,22800.0,14.8523,14.8718,14.8327,14.8327,22800.0
2005-12-02 10:55:00,22.74,22.74,22.69,22.71,13200.0,14.8327,14.8327,14.8001,14.8131,13200.0
2005-12-02 11:00:00,22.69,22.71,22.67,22.71,19600.0,14.8001,14.8131,14.787,14.8131,19600.0
2005-12-02 11:05:00,22.73,22.73,22.7,22.7,8400.0,14.8262,14.8262,14.8066,14.8066,8400.0
2005-12-02 11:10:00,22.68,22.68,22.65,22.68,10400.0,14.7936,14.7936,14.774,14.7936,10400.0
2005-12-02 11:15:00,22.67,22.71,22.67,22.71,10000.0,14.787,14.8131,14.787,14.8131,10000.0
2005-12-02 11:20:00,22.71,22.74,22.71,22.74,10400.0,14.8131,14.8327,14.8131,14.8327,10400.0
2005-12-02 11:25:00,22.73,22.75,22.73,22.74,4400.0,14.8262,14.8392,14.8262,14.8327,4400.0
2005-12-02 11:30:00,22.74,22.74,22.72,22.72,12000.0,14.8327,14.8327,14.8197,14.8197,12000.0
2005-12-02 11:35:00,22.72,22.72,22.72,22.72,2400.0,14.8197,14.8197,14.8197,14.8197,2400.0
2005-12-02 11:40:00,22.72,22.72,22.72,22.72,0.0,14.8197,14.8197,14.8197,14.8197,0.0
2005-12-02 11:45:00,22.7,22.7,22.67,22.69,15200.0,14.8066,14.8066,14.787,14.8001,15200.0
2005-12-02 11:50:00,22.71,22.71,22.69,22.69,3200.0,14.8131,14.8131,14.8001,14.8001,3200.0
2005-12-02 11:55:00,22.69,22.69,22.66,22.67,9200.0,14.8001,14.8001,14.7805,14.787,9200.0
2005-12-02 12:00:00,22.66,22.67,22.66,22.67,12000.0,14.7805,14.787,14.7805,14.787,12000.0
2005-12-02 12:05:00,22.67,22.67,22.65,22.65,10000.0,14.787,14.787,14.774,14.774,10000.0
2005-12-02 12:10:00,22.63,22.64,22.63,22.64,8000.0,14.761,14.7675,14.761,14.7675,8000.0
2005-12-02 12:15:00,22.64,22.64,22.63,22.63,14400.0,14.7675,14.7675,14.761,14.761,14400.0
2005-12-02 12:20:00,22.63,22.63,22.61,22.62,22400.0,14.761,14.761,14.7479,14.7544,22400.0
2005-12-02 12:25:00,22.62,22.64,22.61,22.64,6800.0,14.7544,14.7675,14.7479,14.7675,6800.0
2005-12-02 12:30:00,22.64,22.64,22.61,22.61,5600.0,14.7675,14.7675,14.7479,14.7479,5600.0
2005-12-02 12:35:00,22.62,22.62,22.62,22.62,1600.0,14.7544,14.7544,14.7544,14.7544,1600.0
2005-12-02 12:40:00,22.61,22.63,22.61,22.61,22400.0,14.7479,14.761,14.7479,14.7479,22400.0
2005-12-02 12:45:00,22.61,22.64,22.61,22.64,4000.0,14.7479,14.7675,14.7479,14.7675,4000.0
2005-12-02 12:50:00,22.64,22.64,22.59,22.59,6800.0,14.7675,14.7675,14.7349,14.7349,6800.0
2005-12-02 12:55:00,22.59,22.6,22.59,22.59,5200.0,14.7349,14.7414,14.7349,14.7349,5200.0
2005-12-02 13:00:00,22.58,22.58,22.56,22.57,4000.0,14.7283,14.7283,14.7153,14.7218,4000.0
2005-12-02 13:05:00,22.56,22.57,22.56,22.57,7200.0,14.7153,14.7218,14.7153,14.7218,7200.0
2005-12-02 13:10:00,22.56,22.58,22.56,22.57,3200.0,14.7153,14.7283,14.7153,14.7218,3200.0
2005-12-02 13:15:00,22.58,22.58,22.54,22.54,12000.0,14.7283,14.7283,14.7022,14.7022,12000.0
2005-12-02 13:20:00,22.55,22.56,22.53,22.53,28000.0,14.7088,14.7153,14.6957,14.6957,28000.0
2005-12-02 13:25:00,22.53,22.53,22.52,22.53,16400.0,14.6957,14.6957,14.6892,14.6957,16400.0
2005-12-02 13:30:00,22.53,22.53,22.52,22.52,4800.0,14.6957,14.6957,14.6892,14.6892,4800.0
2005-12-02 13:35:00,22.52,22.52,22.5,22.5,7600.0,14.6892,14.6892,14.6762,14.6762,7600.0
2005-12-02 13:40:00,22.5,22.5,22.5,22.5,17200.0,14.6762,14.6762,14.6762,14.6762,17200.0
2005-12-02 13:45:00,22.5,22.52,22.5,22.52,10000.0,14.6762,14.6892,14.6762,14.6892,10000.0
2005-12-02 13:50:00,22.51,22.51,22.49,22.49,12000.0,14.6827,14.6827,14.6696,14.6696,12000.0
2005-12-02 13:55:00,22.49,22.49,22.46,22.47,111200.0,14.6696,14.6696,14.6501,14.6566,111200.0
2005-12-02 14:00:00,22.47,22.48,22.45,22.45,9200.0,14.6566,14.6631,14.6435,14.6435,9200.0
2005-12-02 14:05:00,22.46,22.46,22.42,22.43,16400.0,14.6501,14.6501,14.624,14.6305,16400.0
2005-12-02 14:10:00,22.43,22.43,22.4,22.4,13600.0,14.6305,14.6305,14.6109,14.6109,13600.0
2005-12-02 14:15:00,22.41,22.41,22.39,22.4,13200.0,14.6174,14.6174,14.6044,14.6109,13200.0
2005-12-02 14:20:00,22.4,22.44,22.4,22.44,18400.0,14.6109,14.637,14.6109,14.637,18400.0
2005-12-02 14:25:00,22.43,22.43,22.41,22.43,16800.0,14.6305,14.6305,14.6174,14.6305,16800.0
2005-12-02 14:30:00,22.44,22.49,22.44,22.49,18000.0,14.637,14.6696,14.637,14.6696,18000.0
2005-12-02 14:35:00,22.49,22.49,22.43,22.43,12000.0,14.6696,14.6696,14.6305,14.6305,12000.0
2005-12-02 14:40:00,22.45,22.45,22.43,22.43,4800.0,14.6435,14.6435,14.6305,14.6305,4800.0
2005-12-02 14:45:00,22.43,22.44,22.42,22.42,5600.0,14.6305,14.637,14.624,14.624,5600.0
2005-12-02 14:50:00,22.43,22.43,22.4,22.41,10400.0,14.6305,14.6305,14.6109,14.6174,10400.0
2005-12-02 14:55:00,22.41,22.42,22.39,22.4,13600.0,14.6174,14.624,14.6044,14.6109,13600.0
2005-12-02 15:00:00,22.4,22.43,22.4,22.42,16000.0,14.6109,14.6305,14.6109,14.624,16000.0
2005-12-02 15:05:00,22.41,22.42,22.41,22.41,14000.0,14.6174,14.624,14.6174,14.6174,14000.0
2005-12-02 15:10:00,22.41,22.45,22.41,22.44,10800.0,14.6174,14.6435,14.6174,14.637,10800.0
2005-12-02 15:15:00,22.43,22.46,22.43,22.45,22800.0,14.6305,14.6501,14.6305,14.6435,22800.0
2005-12-02 15:20:00,22.45,22.47,22.45,22.47,9600.0,14.6435,14.6566,14.6435,14.6566,9600.0
2005-12-02 15:25:00,22.48,22.5,22.46,22.5,15200.0,14.6631,14.6762,14.6501,14.6762,15200.0
2005-12-02 15:30:00,22.5,22.53,22.49,22.53,27600.0,14.6762,14.6957,14.6696,14.6957,27600.0
2005-12-02 15:35:00,22.53,22.53,22.5,22.52,8400.0,14.6957,14.6957,14.6762,14.6892,8400.0
2005-12-02 15:40:00,22.52,22.52,22.5,22.51,14800.0,14.6892,14.6892,14.6762,14.6827,14800.0
2005-12-02 15:45:00,22.51,22.52,22.48,22.49,13600.0,14.6827,14.6892,14.6631,14.6696,13600.0
2005-12-02 15:50:00,22.48,22.5,22.48,22.49,19200.0,14.6631,14.6762,14.6631,14.6696,19200.0
2005-12-02 15:55:00,22.5,22.54,22.5,22.52,79600.0,14.6762,14.7022,14.6762,14.6892,79600.0
2005-12-05 09:30:00,22.5,22.5,22.35,22.44,73200.0,14.6762,14.6762,14.5783,14.637,73200.0
2005-12-05 09:35:00,22.45,22.45,22.34,22.34,13600.0,14.6435,14.6435,14.5718,14.5718,13600.0
2005-12-05 09:40:00,22.33,22.33,22.23,22.27,36800.0,14.5653,14.5653,14.5,14.5261,36800.0
2005-12-05 09:45:00,22.27,22.34,22.27,22.34,41600.0,14.5261,14.5718,14.5261,14.5718,41600.0
2005-12-05 09:50:00,22.33,22.34,22.31,22.32,16400.0,14.5653,14.5718,14.5522,14.5587,16400.0
2005-12-05 09:55:00,22.32,22.4,22.31,22.4,28800.0,14.5587,14.6109,14.5522,14.6109,28800.0
2005-12-05 10:00:00,22.38,22.42,22.38,22.42,70800.0,14.5979,14.624,14.5979,14.624,70800.0
2005-12-05 10:05:00,22.42,22.42,22.4,22.4,65600.0,14.624,14.624,14.6109,14.6109,65600.0
2005-12-05 10:10:00,22.4,22.42,22.4,22.4,44800.0,14.6109,14.624,14.6109,14.6109,44800.0
2005-12-05 10:15:00,22.4,22.41,22.38,22.39,86800.0,14.6109,14.6174,14.5979,14.6044,86800.0
2005-12-05 10:20:00,22.38,22.45,22.38,22.43,55200.0,14.5979,14.6435,14.5979,14.6305,55200.0
2005-12-05 10:25:00,22.43,22.48,22.43,22.46,53600.0,14.6305,14.6631,14.6305,14.6501,53600.0
2005-12-05 10:30:00,22.45,22.5,22.45,22.49,72400.0,14.6435,14.6762,14.6435,14.6696,72400.0
2005-12-05 10:35:00,22.49,22.6,22.49,22.6,214400.0,14.6696,14.7414,14.6696,14.7414,214400.0
2005-12-05 10:40:00,22.6,22.61,22.53,22.53,57200.0,14.7414,14.7479,14.6957,14.6957,57200.0
2005-12-05 10:45:00,22.53,22.57,22.52,22.57,14800.0,14.6957,14.7218,14.6892,14.7218,14800.0
2005-12-05 10:50:00,22.57,22.57,22.53,22.54,32000.0,14.7218,14.7218,14.6957,14.7022,32000.0
2005-12-05 10:55:00,22.54,22.59,22.54,22.56,37200.0,14.7022,14.7349,14.7022,14.7153,37200.0
2005-12-05 11:00:00,22.56,22.6,22.56,22.59,20800.0,14.7153,14.7414,14.7153,14.7349,20800.0
2005-12-05 11:05:00,22.6,22.66,22.59,22.59,45200.0,14.7414,14.7805,14.7349,14.7349,45200.0
2005-12-05 11:10:00,22.59,22.59,22.52,22.57,105600.0,14.7349,14.7349,14.6892,14.7218,105600.0
2005-12-05 11:15:00,22.56,22.56,22.52,22.53,22800.0,14.7153,14.7153,14.6892,14.6957,22800.0
2005-12-05 11:20:00,22.53,22.56,22.53,22.56,9600.0,14.6957,14.7153,14.6957,14.7153,9600.0
2005-12-05 11:25:00,22.56,22.59,22.56,22.58,7600.0,14.7153,14.7349,14.7153,14.7283,7600.0
2005-12-05 11:30:00,22.57,22.57,22.55,22.56,6800.0,14.7218,14.7218,14.7088,14.7153,6800.0
2005-12-05 11:35:00,22.56,22.57,22.56,22.56,12000.0,14.7153,14.7218,14.7153,14.7153,12000.0
2005-12-05 11:40:00,22.57,22.58,22.57,22.58,7600.0,14.7218,14.7283,14.7218,14.7283,7600.0
2005-12-05 11:45:00,22.57,22.57,22.56,22.57,2400.0,14.7218,14.7218,14.7153,14.7218,2400.0
2005-12-05 11:50:00,22.57,22.57,22.55,22.55,9200.0,14.7218,14.7218,14.7088,14.7088,9200.0
2005-12-05 11:55:00,22.55,22.59,22.55,22.59,10000.0,14.7088,14.7349,14.7088,14.7349,10000.0
2005-12-05 12:00:00,22.58,22.61,22.58,22.61,26800.0,14.7283,14.7479,14.7283,14.7479,26800.0
2005-12-05 12:05:00,22.6,22.61,22.6,22.61,9200.0,14.7414,14.7479,14.7414,14.7479,9200.0
2005-12-05 12:10:00,22.61,22.62,22.61,22.62,18800.0,14.7479,14.7544,14.7479,14.7544,18800.0
2005-12-05 12:15:00,22.62,22.62,22.61,22.62,15200.0,14.7544,14.7544,14.7479,14.7544,15200.0
2005-12-05 12:20:00,22.62,22.63,22.61,22.63,37200.0,14.7544,14.761,14.7479,14.761,37200.0
2005-12-05 12:25:00,22.63,22.67,22.62,22.67,134800.0,14.761,14.787,14.7544,14.787,134800.0
2005-12-05 12:30:00,22.67,22.68,22.61,22.61,17600.0,14.787,14.7936,14.7479,14.7479,17600.0
2005-12-05 12:35:00,22.61,22.67,22.61,22.66,40000.0,14.7479,14.787,14.7479,14.7805,40000.0
2005-12-05 12:40:00,22.66,22.67,22.65,22.67,10800.0,14.7805,14.787,14.774,14.787,10800.0
2005-12-05 12:45:00,22.67,22.67,22.63,22.64,7200.0,14.787,14.787,14.761,14.7675,7200.0
2005-12-05 12:50:00,22.64,22.66,22.64,22.65,34800.0,14.7675,14.7805,14.7675,14.774,34800.0
2005-12-05 12:55:00,22.65,22.68,22.63,22.63,12000.0,14.774,14.7936,14.761,14.761,12000.0
2005-12-05 13:00:00,22.63,22.66,22.63,22.65,22000.0,14.761,14.7805,14.761,14.774,22000.0
2005-12-05 13:05:00,22.65,22.7,22.65,22.69,50000.0,14.774,14.8066,14.774,14.8001,50000.0
2005-12-05 13:10:00,22.7,22.7,22.64,22.64,37200.0,14.8066,14.8066,14.7675,14.7675,37200.0
2005-12-05 13:15:00,22.64,22.64,22.63,22.63,3600.0,14.7675,14.7675,14.761,14.761,3600.0
2005-12-05 13:20:00,22.62,22.64,22.62,22.64,14000.0,14.7544,14.7675,14.7544,14.7675,14000.0
2005-12-05 13:25:00,22.63,22.64,22.63,22.64,6400.0,14.761,14.7675,14.761,14.7675,6400.0
2005-12-05 13:30:00,22.63,22.63,22.6,22.61,8000.0,14.761,14.761,14.7414,14.7479,8000.0
2005-12-05 13:35:00,22.6,22.63,22.6,22.62,8000.0,14.7414,14.761,14.7414,14.7544,8000.0
2005-12-05 13:40:00,22.62,22.62,22.62,22.62,400.0,14.7544,14.7544,14.7544,14.7544,400.0
2005-12-05 13:45:00,22.62,22.63,22.62,22.62,5600.0,14.7544,14.761,14.7544,14.7544,5600.0
2005-12-05 13:50:00,22.61,22.62,22.61,22.62,13600.0,14.7479,14.7544,14.7479,14.7544,13600.0
2005-12-05 13:55:00,22.62,22.63,22.6,22.61,7200.0,14.7544,14.761,14.7414,14.7479,7200.0
2005-12-05 14:00:00,22.61,22.61,22.6,22.61,8800.0,14.7479,14.7479,14.7414,14.7479,8800.0
2005-12-05 14:05:00,22.61,22.62,22.59,22.59,12400.0,14.7479,14.7544,14.7349,14.7349,12400.0
2005-12-05 14:10:00,22.59,22.59,22.56,22.56,17200.0,14.7349,14.7349,14.7153,14.7153,17200.0
2005-12-05 14:15:00,22.55,22.6,22.55,22.59,18800.0,14.7088,14.7414,14.7088,14.7349,18800.0
2005-12-05 14:20:00,22.6,22.62,22.6,22.61,12800.0,14.7414,14.7544,14.7414,14.7479,12800.0
2005-12-05 14:25:00,22.6,22.62,22.6,22.62,6000.0,14.7414,14.7544,14.7414,14.7544,6000.0
2005-12-05 14:30:00,22.63,22.65,22.62,22.64,22400.0,14.761,14.774,14.7544,14.7675,22400.0
2005-12-05 14:35:00,22.64,22.7,22.64,22.7,53600.0,14.7675,14.8066,14.7675,14.8066,53600.0
2005-12-05 14:40:00,22.7,22.72,22.7,22.72,31200.0,14.8066,14.8197,14.8066,14.8197,31200.0
2005-12-05 14:45:00,22.72,22.72,22.7,22.7,24800.0,14.8197,14.8197,14.8066,14.8066,24800.0
2005-12-05 14:50:00,22.7,22.73,22.7,22.73,47600.0,14.8066,14.8262,14.8066,14.8262,47600.0
2005-12-05 14:55:00,22.73,22.73,22.71,22.73,19200.0,14.8262,14.8262,14.8131,14.8262,19200.0
2005-12-05 15:00:00,22.73,22.73,22.71,22.71,11600.0,14.8262,14.8262,14.8131,14.8131,11600.0
2005-12-05 15:05:00,22.71,22.71,22.69,22.71,16400.0,14.8131,14.8131,14.8001,14.8131,16400.0
2005-12-05 15:10:00,22.71,22.71,22.67,22.67,9600.0,14.8131,14.8131,14.787,14.787,9600.0
2005-12-05 15:15:00,22.67,22.68,22.67,22.68,18400.0,14.787,14.7936,14.787,14.7936,18400.0
2005-12-05 15:20:00,22.68,22.72,22.68,22.72,48800.0,14.7936,14.8197,14.7936,14.8197,48800.0
2005-12-05 15:25:00,22.72,22.72,22.68,22.69,33200.0,14.8197,14.8197,14.7936,14.8001,33200.0
2005-12-05 15:30:00,22.7,22.75,22.7,22.73,86400.0,14.8066,14.8392,14.8066,14.8262,86400.0
2005-12-05 15:35:00,22.73,22.73,22.71,22.72,90000.0,14.8262,14.8262,14.8131,14.8197,90000.0
2005-12-05 15:40:00,22.72,22.73,22.71,22.71,51200.0,14.8197,14.8262,14.8131,14.8131,51200.0
2005-12-05 15:45:00,22.71,22.71,22.69,22.7,30400.0,14.8131,14.8131,14.8001,14.8066,30400.0
2005-12-05 15:50:00,22.7,22.71,22.69,22.7,60000.0,14.8066,14.8131,14.8001,14.8066,60000.0
2005-12-05 15:55:00,22.7,22.7,22.68,22.69,71600.0,14.8066,14.8066,14.7936,14.8001,71600.0
2005-12-06 09:30:00,22.71,22.71,22.58,22.58,124400.0,14.8131,14.8131,14.7283,14.7283,124400.0
2005-12-06 09:35:00,22.58,22.58,22.49,22.53,76400.0,14.7283,14.7283,14.6696,14.6957,76400.0
2005-12-06 09:40:00,22.53,22.53,22.49,22.5,34400.0,14.6957,14.6957,14.6696,14.6762,34400.0
2005-12-06 09:45:00,22.5,22.5,22.4,22.45,154000.0,14.6762,14.6762,14.6109,14.6435,154000.0
2005-12-06 09:50:00,22.45,22.46,22.41,22.46,88000.0,14.6435,14.6501,14.6174,14.6501,88000.0
2005-12-06 09:55:00,22.46,22.46,22.43,22.44,41200.0,14.6501,14.6501,14.6305,14.637,41200.0
2005-12-06 10:00:00,22.44,22.45,22.36,22.36,83600.0,14.637,14.6435,14.5848,14.5848,83600.0
2005-12-06 10:05:00,22.36,22.45,22.36,22.44,79200.0,14.5848,14.6435,14.5848,14.637,79200.0
2005-12-06 10:10:00,22.44,22.44,22.38,22.42,91600.0,14.637,14.637,14.5979,14.624,91600.0
2005-12-06 10:15:00,22.42,22.44,22.42,22.43,46000.0,14.624,14.637,14.624,14.6305,46000.0
2005-12-06 10:20:00,22.43,22.46,22.43,22.44,42800.0,14.6305,14.6501,14.6305,14.637,42800.0
2005-12-06 10:25:00,22.44,22.5,22.44,22.5,66800.0,14.637,14.6762,14.637,14.6762,66800.0
2005-12-06 10:30:00,22.5,22.5,22.45,22.45,111600.0,14.6762,14.6762,14.6435,14.6435,111600.0
2005-12-06 10:35:00,22.45,22.45,22.42,22.42,91200.0,14.6435,14.6435,14.624,14.624,91200.0
2005-12-06 10:40:00,22.42,22.43,22.4,22.4,54800.0,14.624,14.6305,14.6109,14.6109,54800.0
2005-12-06 10:45:00,22.4,22.42,22.4,22.42,24400.0,14.6109,14.624,14.6109,14.624,24400.0
2005-12-06 10:50:00,22.41,22.5,22.41,22.46,104400.0,14.6174,14.6762,14.6174,14.6501,104400.0
2005-12-06 10:55:00,22.46,22.54,22.46,22.51,73600.0,14.6501,14.7022,14.6501,14.6827,73600.0
2005-12-06 11:00:00,22.5,22.5,22.45,22.45,26000.0,14.6762,14.6762,14.6435,14.6435,26000.0
2005-12-06 11:05:00,22.44,22.45,22.43,22.43,10800.0,14.637,14.6435,14.6305,14.6305,10800.0
2005-12-06 11:10:00,22.43,22.43,22.38,22.39,30800.0,14.6305,14.6305,14.5979,14.6044,30800.0
2005-12-06 11:15:00,22.4,22.4,22.39,22.4,55600.0,14.6109,14.6109,14.6044,14.6109,55600.0
2005-12-06 11:20:00,22.39,22.39,22.36,22.37,49200.0,14.6044,14.6044,14.5848,14.5914,49200.0
2005-12-06 11:25:00,22.38,22.39,22.35,22.36,79600.0,14.5979,14.6044,14.5783,14.5848,79600.0
2005-12-06 11:30:00,22.36,22.44,22.36,22.39,60800.0,14.5848,14.637,14.5848,14.6044,60800.0
2005-12-06 11:35:00,22.39,22.39,22.36,22.36,42800.0,14.6044,14.6044,14.5848,14.5848,42800.0
2005-12-06 11:40:00,22.36,22.37,22.35,22.35,50800.0,14.5848,14.5914,14.5783,14.5783,50800.0
2005-12-06 11:45:00,22.36,22.36,22.34,22.35,58800.0,14.5848,14.5848,14.5718,14.5783,58800.0
2005-12-06 11:50:00,22.34,22.36,22.34,22.36,25600.0,14.5718,14.5848,14.5718,14.5848,25600.0
2005-12-06 11:55:00,22.35,22.35,22.35,22.35,11600.0,14.5783,14.5783,14.5783,14.5783,11600.0
2005-12-06 12:00:00,22.35,22.35,22.33,22.34,47600.0,14.5783,14.5783,14.5653,14.5718,47600.0
2005-12-06 12:05:00,22.34,22.35,22.34,22.35,52800.0,14.5718,14.5783,14.5718,14.5783,52800.0
2005-12-06 12:10:00,22.35,22.39,22.35,22.38,59600.0,14.5783,14.6044,14.5783,14.5979,59600.0
2005-12-06 12:15:00,22.38,22.41,22.38,22.41,25600.0,14.5979,14.6174,14.5979,14.6174,25600.0
2005-12-06 12:20:00,22.41,22.41,22.39,22.41,44400.0,14.6174,14.6174,14.6044,14.6174,44400.0
2005-12-06 12:25:00,22.42,22.44,22.41,22.44,61600.0,14.624,14.637,14.6174,14.637,61600.0
2005-12-06 12:30:00,22.42,22.44,22.42,22.44,30400.0,14.624,14.637,14.624,14.637,30400.0
2005-12-06 12:35:00,22.44,22.48,22.44,22.48,30000.0,14.637,14.6631,14.637,14.6631,30000.0
2005-12-06 12:40:00,22.47,22.48,22.47,22.48,11600.0,14.6566,14.6631,14.6566,14.6631,11600.0
2005-12-06 12:45:00,22.48,22.48,22.46,22.46,10800.0,14.6631,14.6631,14.6501,14.6501,10800.0
2005-12-06 12:50:00,22.46,22.46,22.44,22.44,7600.0,14.6501,14.6501,14.637,14.637,7600.0
2005-12-06 12:55:00,22.44,22.44,22.43,22.43,7600.0,14.637,14.637,14.6305,14.6305,7600.0
2005-12-06 13:00:00,22.43,22.44,22.43,22.44,13200.0,14.6305,14.637,14.6305,14.637,13200.0
2005-12-06 13:05:00,22.44,22.45,22.44,22.44,28800.0,14.637,14.6435,14.637,14.637,28800.0
2005-12-06 13:10:00,22.44,22.44,22.43,22.43,22400.0,14.637,14.637,14.6305,14.6305,22400.0
2005-12-06 13:15:00,22.43,22.43,22.42,22.43,20800.0,14.6305,14.6305,14.624,14.6305,20800.0
2005-12-06 13:20:00,22.43,22.43,22.41,22.43,25600.0,14.6305,14.6305,14.6174,14.6305,25600.0
2005-12-06 13:25:00,22.43,22.45,22.43,22.44,15600.0,14.6305,14.6435,14.6305,14.637,15600.0
2005-12-06 13:30:00,22.44,22.46,22.44,22.46,19600.0,14.637,14.6501,14.637,14.6501,19600.0
2005-12-06 13:35:00,22.47,22.48,22.46,22.47,31200.0,14.6566,14.6631,14.6501,14.6566,31200.0
2005-12-06 13:40:00,22.48,22.48,22.45,22.45,25600.0,14.6631,14.6631,14.6435,14.6435,25600.0
2005-12-06 13:45:00,22.45,22.46,22.45,22.46,6800.0,14.6435,14.6501,14.6435,14.6501,6800.0
2005-12-06 13:50:00,22.46,22.46,22.45,22.46,20000.0,14.6501,14.6501,14.6435,14.6501,20000.0
2005-12-06 13:55:00,22.46,22.47,22.45,22.46,8000.0,14.6501,14.6566,14.6435,14.6501,8000.0
2005-12-06 14:00:00,22.46,22.46,22.43,22.44,36400.0,14.6501,14.6501,14.6305,14.637,36400.0
2005-12-06 14:05:00,22.44,22.45,22.43,22.43,51200.0,14.637,14.6435,14.6305,14.6305,51200.0
2005-12-06 14:10:00,22.43,22.46,22.43,22.45,25600.0,14.6305,14.6501,14.6305,14.6435,25600.0
2005-12-06 14:15:00,22.45,22.48,22.45,22.48,17600.0,14.6435,14.6631,14.6435,14.6631,17600.0
2005-12-06 14:20:00,22.47,22.47,22.45,22.45,11200.0,14.6566,14.6566,14.6435,14.6435,11200.0
2005-12-06 14:25:00,22.45,22.45,22.43,22.44,29200.0,14.6435,14.6435,14.6305,14.637,29200.0
2005-12-06 14:30:00,22.44,22.45,22.44,22.45,19200.0,14.637,14.6435,14.637,14.6435,19200.0
2005-12-06 14:35:00,22.44,22.45,22.44,22.45,62000.0,14.637,14.6435,14.637,14.6435,62000.0
2005-12-06 14:40:00,22.45,22.46,22.44,22.45,41600.0,14.6435,14.6501,14.637,14.6435,41600.0
2005-12-06 14:45:00,22.45,22.45,22.43,22.44,43600.0,14.6435,14.6435,14.6305,14.637,43600.0
2005-12-06 14:50:00,22.44,22.45,22.44,22.45,24400.0,14.637,14.6435,14.637,14.6435,24400.0
2005-12-06 14:55:00,22.45,22.46,22.45,22.46,19600.0,14.6435,14.6501,14.6435,14.6501,19600.0
2005-12-06 15:00:00,22.47,22.47,22.45,22.46,16800.0,14.6566,14.6566,14.6435,14.6501,16800.0
2005-12-06 15:05:00,22.46,22.46,22.42,22.43,38400.0,14.6501,14.6501,14.624,14.6305,38400.0
2005-12-06 15:10:00,22.43,22.43,22.4,22.4,48800.0,14.6305,14.6305,14.6109,14.6109,48800.0
2005-12-06 15:15:00,22.4,22.4,22.37,22.38,40400.0,14.6109,14.6109,14.5914,14.5979,40400.0
2005-12-06 15:20:00,22.39,22.39,22.37,22.39,44000.0,14.6044,14.6044,14.5914,14.6044,44000.0
2005-12-06 15:25:00,22.39,22.43,22.38,22.39,55200.0,14.6044,14.6305,14.5979,14.6044,55200.0
2005-12-06 15:30:00,22.38,22.43,22.38,22.43,24400.0,14.5979,14.6305,14.5979,14.6305,24400.0
2005-12-06 15:35:00,22.43,22.43,22.39,22.39,52800.0,14.6305,14.6305,14.6044,14.6044,52800.0
2005-12-06 15:40:00,22.38,22.42,22.38,22.42,61600.0,14.5979,14.624,14.5979,14.624,61600.0
2005-12-06 15:45:00,22.42,22.43,22.4,22.43,50400.0,14.624,14.6305,14.6109,14.6305,50400.0
2005-12-06 15:50:00,22.43,22.43,22.41,22.41,81600.0,14.6305,14.6305,14.6174,14.6174,81600.0
2005-12-06 15:55:00,22.41,22.44,22.4,22.43,89200.0,14.6174,14.637,14.6109,14.6305,89200.0
2005-12-07 09:30:00,22.44,22.44,22.41,22.41,11200.0,14.637,14.637,14.6174,14.6174,11200.0
2005-12-07 09:35:00,22.38,22.44,22.31,22.43,17600.0,14.5979,14.637,14.5522,14.6305,17600.0
2005-12-07 09:40:00,22.42,22.42,22.36,22.38,44400.0,14.624,14.624,14.5848,14.5979,44400.0
2005-12-07 09:45:00,22.38,22.39,22.35,22.37,105600.0,14.5979,14.6044,14.5783,14.5914,105600.0
2005-12-07 09:50:00,22.37,22.37,22.35,22.35,21600.0,14.5914,14.5914,14.5783,14.5783,21600.0
2005-12-07 09:55:00,22.34,22.35,22.33,22.35,18000.0,14.5718,14.5783,14.5653,14.5783,18000.0
2005-12-07 10:00:00,22.35,22.35,22.33,22.33,6400.0,14.5783,14.5783,14.5653,14.5653,6400.0
2005-12-07 10:05:00,22.33,22.35,22.31,22.31,22400.0,14.5653,14.5783,14.5522,14.5522,22400.0
2005-12-07 10:10:00,22.31,22.32,22.29,22.31,16000.0,14.5522,14.5587,14.5392,14.5522,16000.0
2005-12-07 10:15:00,22.31,22.31,22.26,22.26,22800.0,14.5522,14.5522,14.5196,14.5196,22800.0
2005-12-07 10:20:00,22.26,22.29,22.26,22.29,16800.0,14.5196,14.5392,14.5196,14.5392,16800.0
2005-12-07 10:25:00,22.28,22.3,22.28,22.3,8000.0,14.5327,14.5457,14.5327,14.5457,8000.0
2005-12-07 10:30:00,22.3,22.32,22.29,22.3,35200.0,14.5457,14.5587,14.5392,14.5457,35200.0
2005-12-07 10:35:00,22.3,22.33,22.3,22.33,9600.0,14.5457,14.5653,14.5457,14.5653,9600.0
2005-12-07 10:40:00,22.33,22.36,22.33,22.35,22800.0,14.5653,14.5848,14.5653,14.5783,22800.0
2005-12-07 10:45:00,22.35,22.35,22.33,22.34,5600.0,14.5783,14.5783,14.5653,14.5718,5600.0
2005-12-07 10:50:00,22.34,22.34,22.31,22.33,7200.0,14.5718,14.5718,14.5522,14.5653,7200.0
2005-12-07 10:55:00,22.31,22.31,22.28,22.28,10000.0,14.5522,14.5522,14.5327,14.5327,10000.0
2005-12-07 11:00:00,22.28,22.29,22.25,22.27,20800.0,14.5327,14.5392,14.5131,14.5261,20800.0
2005-12-07 11:05:00,22.27,22.3,22.27,22.3,94800.0,14.5261,14.5457,14.5261,14.5457,94800.0
2005-12-07 11:10:00,22.31,22.31,22.29,22.29,8800.0,14.5522,14.5522,14.5392,14.5392,8800.0
2005-12-07 11:15:00,22.3,22.3,22.29,22.3,10400.0,14.5457,14.5457,14.5392,14.5457,10400.0
2005-12-07 11:20:00,22.31,22.34,22.3,22.34,12800.0,14.5522,14.5718,14.5457,14.5718,12800.0
2005-12-07 11:25:00,22.33,22.34,22.33,22.33,10400.0,14.5653,14.5718,14.5653,14.5653,10400.0
2005-12-07 11:30:00,22.34,22.36,22.33,22.34,27200.0,14.5718,14.5848,14.5653,14.5718,27200.0
2005-12-07 11:35:00,22.36,22.36,22.35,22.36,7200.0,14.5848,14.5848,14.5783,14.5848,7200.0
2005-12-07 11:40:00,22.36,22.36,22.35,22.36,2800.0,14.5848,14.5848,14.5783,14.5848,2800.0
2005-12-07 11:45:00,22.36,22.36,22.36,22.36,2000.0,14.5848,14.5848,14.5848,14.5848,2000.0
2005-12-07 11:50:00,22.36,22.36,22.36,22.36,5200.0,14.5848,14.5848,14.5848,14.5848,5200.0
2005-12-07 11:55:00,22.35,22.35,22.34,22.34,2800.0,14.5783,14.5783,14.5718,14.5718,2800.0
2005-12-07 12:00:00,22.33,22.34,22.33,22.34,7600.0,14.5653,14.5718,14.5653,14.5718,7600.0
2005-12-07 12:05:00,22.33,22.33,22.31,22.32,13200.0,14.5653,14.5653,14.5522,14.5587,13200.0
2005-12-07 12:10:00,22.31,22.33,22.28,22.28,8800.0,14.5522,14.5653,14.5327,14.5327,8800.0
2005-12-07 12:15:00,22.28,22.29,22.28,22.28,2000.0,14.5327,14.5392,14.5327,14.5327,2000.0
2005-12-07 12:20:00,22.28,22.28,22.26,22.27,6800.0,14.5327,14.5327,14.5196,14.5261,6800.0
2005-12-07 12:25:00,22.27,22.31,22.27,22.3,19600.0,14.5261,14.5522,14.5261,14.5457,19600.0
2005-12-07 12:30:00,22.3,22.31,22.3,22.31,15200.0,14.5457,14.5522,14.5457,14.5522,15200.0
2005-12-07 12:35:00,22.31,22.32,22.31,22.32,10800.0,14.5522,14.5587,14.5522,14.5587,10800.0
2005-12-07 12:40:00,22.33,22.36,22.32,22.36,22000.0,14.5653,14.5848,14.5587,14.5848,22000.0
2005-12-07 12:45:00,22.36,22.36,22.35,22.35,9600.0,14.5848,14.5848,14.5783,14.5783,9600.0
2005-12-07 12:50:00,22.35,22.37,22.34,22.35,20000.0,14.5783,14.5914,14.5718,14.5783,20000.0
2005-12-07 12:55:00,22.35,22.35,22.34,22.35,9200.0,14.5783,14.5783,14.5718,14.5783,9200.0
2005-12-07 13:00:00,22.35,22.35,22.34,22.35,12000.0,14.5783,14.5783,14.5718,14.5783,12000.0
2005-12-07 13:05:00,22.35,22.36,22.35,22.36,9200.0,14.5783,14.5848,14.5783,14.5848,9200.0
2005-12-07 13:10:00,22.36,22.36,22.35,22.35,8000.0,14.5848,14.5848,14.5783,14.5783,8000.0
2005-12-07 13:15:00,22.35,22.35,22.33,22.34,7600.0,14.5783,14.5783,14.5653,14.5718,7600.0
2005-12-07 13:20:00,22.34,22.35,22.32,22.33,10800.0,14.5718,14.5783,14.5587,14.5653,10800.0
2005-12-07 13:25:00,22.32,22.32,22.29,22.29,6800.0,14.5587,14.5587,14.5392,14.5392,6800.0
2005-12-07 13:30:00,22.29,22.3,22.27,22.3,18800.0,14.5392,14.5457,14.5261,14.5457,18800.0
2005-12-07 13:35:00,22.3,22.31,22.3,22.3,5200.0,14.5457,14.5522,14.5457,14.5457,5200.0
2005-12-07 13:40:00,22.3,22.3,22.29,22.3,7600.0,14.5457,14.5457,14.5392,14.5457,7600.0
2005-12-07 13:45:00,22.3,22.31,22.29,22.31,14000.0,14.5457,14.5522,14.5392,14.5522,14000.0
2005-12-07 13:50:00,22.3,22.3,22.28,22.29,6000.0,14.5457,14.5457,14.5327,14.5392,6000.0
2005-12-07 13:55:00,22.29,22.29,22.27,22.27,3600.0,14.5392,14.5392,14.5261,14.5261,3600.0
2005-12-07 14:00:00,22.25,22.25,22.22,22.22,13600.0,14.5131,14.5131,14.4935,14.4935,13600.0
2005-12-07 14:05:00,22.22,22.24,22.22,22.24,18800.0,14.4935,14.5066,14.4935,14.5066,18800.0
2005-12-07 14:10:00,22.25,22.28,22.25,22.28,14800.0,14.5131,14.5327,14.5131,14.5327,14800.0
2005-12-07 14:15:00,22.27,22.27,22.24,22.24,6000.0,14.5261,14.5261,14.5066,14.5066,6000.0
2005-12-07 14:20:00,22.25,22.25,22.23,22.23,6400.0,14.5131,14.5131,14.5,14.5,6400.0
2005-12-07 14:25:00,22.23,22.24,22.23,22.24,9600.0,14.5,14.5066,14.5,14.5066,9600.0
2005-12-07 14:30:00,22.23,22.26,22.22,22.25,26400.0,14.5,14.5196,14.4935,14.5131,26400.0
2005-12-07 14:35:00,22.25,22.26,22.25,22.25,194400.0,14.5131,14.5196,14.5131,14.5131,194400.0
2005-12-07 14:40:00,22.25,22.25,22.24,22.24,101200.0,14.5131,14.5131,14.5066,14.5066,101200.0
2005-12-07 14:45:00,22.23,22.24,22.21,22.21,4000.0,14.5,14.5066,14.487,14.487,4000.0
2005-12-07 14:50:00,22.21,22.21,22.16,22.16,14400.0,14.487,14.487,14.4544,14.4544,14400.0
2005-12-07 14:55:00,22.16,22.18,22.13,22.13,18400.0,14.4544,14.4674,14.4348,14.4348,18400.0
2005-12-07 15:00:00,22.13,22.13,22.08,22.08,19600.0,14.4348,14.4348,14.4022,14.4022,19600.0
2005-12-07 15:05:00,22.08,22.11,22.06,22.11,63200.0,14.4022,14.4218,14.3892,14.4218,63200.0
2005-12-07 15:10:00,22.09,22.13,22.09,22.12,112800.0,14.4087,14.4348,14.4087,14.4283,112800.0
2005-12-07 15:15:00,22.11,22.11,22.1,22.1,10000.0,14.4218,14.4218,14.4152,14.4152,10000.0
2005-12-07 15:20:00,22.1,22.12,22.1,22.12,13600.0,14.4152,14.4283,14.4152,14.4283,13600.0
2005-12-07 15:25:00,22.12,22.13,22.1,22.1,36800.0,14.4283,14.4348,14.4152,14.4152,36800.0
2005-12-07 15:30:00,22.1,22.13,22.09,22.12,34000.0,14.4152,14.4348,14.4087,14.4283,34000.0
2005-12-07 15:35:00,22.12,22.12,22.1,22.11,11600.0,14.4283,14.4283,14.4152,14.4218,11600.0
2005-12-07 15:40:00,22.12,22.13,22.11,22.12,38400.0,14.4283,14.4348,14.4218,14.4283,38400.0
2005-12-07 15:45:00,22.12,22.14,22.1,22.14,78800.0,14.4283,14.4413,14.4152,14.4413,78800.0
2005-12-07 15:50:00,22.14,22.15,22.13,22.15,169600.0,14.4413,14.4479,14.4348,14.4479,169600.0
2005-12-07 15:55:00,22.15,22.16,22.13,22.13,110400.0,14.4479,14.4544,14.4348,14.4348,110400.0
2005-12-08 09:30:00,22.19,22.21,22.19,22.21,14800.0,14.4739,14.487,14.4739,14.487,14800.0
2005-12-08 09:35:00,22.23,22.23,22.14,22.14,37600.0,14.5,14.5,14.4413,14.4413,37600.0
2005-12-08 09:40:00,22.14,22.14,22.11,22.12,18000.0,14.4413,14.4413,14.4218,14.4283,18000.0
2005-12-08 09:45:00,22.1,22.13,22.08,22.12,99600.0,14.4152,14.4348,14.4022,14.4283,99600.0
2005-12-08 09:50:00,22.12,22.12,22.07,22.07,10800.0,14.4283,14.4283,14.3957,14.3957,10800.0
2005-12-08 09:55:00,22.06,22.06,21.99,22.0,28400.0,14.3892,14.3892,14.3435,14.35,28400.0
2005-12-08 10:00:00,22.0,22.01,21.97,21.99,87200.0,14.35,14.3565,14.3304,14.3435,87200.0
2005-12-08 10:05:00,21.98,21.99,21.98,21.99,18800.0,14.337,14.3435,14.337,14.3435,18800.0
2005-12-08 10:10:00,21.99,21.99,21.97,21.97,26800.0,14.3435,14.3435,14.3304,14.3304,26800.0
2005-12-08 10:15:00,21.97,21.98,21.92,21.98,82800.0,14.3304,14.337,14.2978,14.337,82800.0
2005-12-08 10:20:00,21.98,21.99,21.98,21.99,20400.0,14.337,14.3435,14.337,14.3435,20400.0
2005-12-08 10:25:00,21.97,21.99,21.97,21.98,13200.0,14.3304,14.3435,14.3304,14.337,13200.0
2005-12-08 10:30:00,21.98,22.0,21.98,21.98,7600.0,14.337,14.35,14.337,14.337,7600.0
2005-12-08 10:35:00,22.0,22.05,22.0,22.01,46400.0,14.35,14.3826,14.35,14.3565,46400.0
2005-12-08 10:40:00,22.01,22.06,22.0,22.03,14800.0,14.3565,14.3892,14.35,14.3696,14800.0
2005-12-08 10:45:00,22.06,22.09,22.05,22.09,32400.0,14.3892,14.4087,14.3826,14.4087,32400.0
2005-12-08 10:50:00,22.09,22.09,22.03,22.07,30800.0,14.4087,14.4087,14.3696,14.3957,30800.0
2005-12-08 10:55:00,22.09,22.17,22.09,22.17,14000.0,14.4087,14.4609,14.4087,14.4609,14000.0
2005-12-08 11:00:00,22.17,22.18,22.14,22.14,19200.0,14.4609,14.4674,14.4413,14.4413,19200.0
2005-12-08 11:05:00,22.14,22.2,22.14,22.18,20800.0,14.4413,14.4805,14.4413,14.4674,20800.0
2005-12-08 11:10:00,22.18,22.18,22.16,22.18,10800.0,14.4674,14.4674,14.4544,14.4674,10800.0
2005-12-08 11:15:00,22.17,22.2,22.15,22.15,23200.0,14.4609,14.4805,14.4479,14.4479,23200.0
2005-12-08 11:20:00,22.15,22.16,22.13,22.13,15200.0,14.4479,14.4544,14.4348,14.4348,15200.0
2005-12-08 11:25:00,22.13,22.15,22.11,22.13,33600.0,14.4348,14.4479,14.4218,14.4348,33600.0
2005-12-08 11:30:00,22.13,22.15,22.13,22.15,36400.0,14.4348,14.4479,14.4348,14.4479,36400.0
2005-12-08 11:35:00,22.15,22.2,22.15,22.17,71600.0,14.4479,14.4805,14.4479,14.4609,71600.0
2005-12-08 11:40:00,22.16,22.17,22.14,22.15,64400.0,14.4544,14.4609,14.4413,14.4479,64400.0
2005-12-08 11:45:00,22.15,22.15,22.12,22.14,50800.0,14.4479,14.4479,14.4283,14.4413,50800.0
2005-12-08 11:50:00,22.14,22.15,22.13,22.14,40800.0,14.4413,14.4479,14.4348,14.4413,40800.0
2005-12-08 11:55:00,22.14,22.16,22.14,22.16,22800.0,14.4413,14.4544,14.4413,14.4544,22800.0
2005-12-08 12:00:00,22.16,22.17,22.14,22.15,48800.0,14.4544,14.4609,14.4413,14.4479,48800.0
2005-12-08 12:05:00,22.16,22.16,22.13,22.13,14000.0,14.4544,14.4544,14.4348,14.4348,14000.0
2005-12-08 12:10:00,22.12,22.15,22.11,22.11,31600.0,14.4283,14.4479,14.4218,14.4218,31600.0
2005-12-08 12:15:00,22.11,22.11,22.1,22.11,32400.0,14.4218,14.4218,14.4152,14.4218,32400.0
2005-12-08 12:20:00,22.1,22.11,22.06,22.07,40800.0,14.4152,14.4218,14.3892,14.3957,40800.0
2005-12-08 12:25:00,22.08,22.09,22.06,22.06,63600.0,14.4022,14.4087,14.3892,14.3892,63600.0
2005-12-08 12:30:00,22.06,22.07,22.04,22.06,65600.0,14.3892,14.3957,14.3761,14.3892,65600.0
2005-12-08 12:35:00,22.06,22.08,22.05,22.06,86000.0,14.3892,14.4022,14.3826,14.3892,86000.0
2005-12-08 12:40:00,22.06,22.08,22.03,22.03,124800.0,14.3892,14.4022,14.3696,14.3696,124800.0
2005-12-08 12:45:00,22.03,22.03,22.0,22.01,22400.0,14.3696,14.3696,14.35,14.3565,22400.0
2005-12-08 12:50:00,22.01,22.04,21.99,22.0,65600.0,14.3565,14.3761,14.3435,14.35,65600.0
2005-12-08 12:55:00,22.0,22.0,21.99,21.99,67600.0,14.35,14.35,14.3435,14.3435,67600.0
2005-12-08 13:00:00,21.99,21.99,21.93,21.93,68000.0,14.3435,14.3435,14.3044,14.3044,68000.0
2005-12-08 13:05:00,21.93,21.95,21.88,21.88,58000.0,14.3044,14.3174,14.2717,14.2717,58000.0
2005-12-08 13:10:00,21.86,21.87,21.85,21.87,32400.0,14.2587,14.2652,14.2522,14.2652,32400.0
2005-12-08 13:15:00,21.87,21.87,21.85,21.87,25600.0,14.2652,14.2652,14.2522,14.2652,25600.0
2005-12-08 13:20:00,21.87,21.88,21.85,21.87,38800.0,14.2652,14.2717,14.2522,14.2652,38800.0
2005-12-08 13:25:00,21.86,21.88,21.81,21.81,43600.0,14.2587,14.2717,14.2261,14.2261,43600.0
2005-12-08 13:30:00,21.8,21.85,21.8,21.83,72400.0,14.2196,14.2522,14.2196,14.2391,72400.0
2005-12-08 13:35:00,21.83,21.83,21.79,21.79,33600.0,14.2391,14.2391,14.213,14.213,33600.0
2005-12-08 13:40:00,21.79,21.79,21.78,21.78,19600.0,14.213,14.213,14.2065,14.2065,19600.0
2005-12-08 13:45:00,21.78,21.78,21.73,21.73,73600.0,14.2065,14.2065,14.1739,14.1739,73600.0
2005-12-08 13:50:00,21.73,21.73,21.71,21.72,25200.0,14.1739,14.1739,14.1609,14.1674,25200.0
2005-12-08 13:55:00,21.73,21.78,21.73,21.78,68400.0,14.1739,14.2065,14.1739,14.2065,68400.0
2005-12-08 14:00:00,21.75,21.83,21.75,21.83,98400.0,14.1869,14.2391,14.1869,14.2391,98400.0
2005-12-08 14:05:00,21.82,21.86,21.82,21.82,71200.0,14.2326,14.2587,14.2326,14.2326,71200.0
2005-12-08 14:10:00,21.82,21.82,21.79,21.8,27600.0,14.2326,14.2326,14.213,14.2196,27600.0
2005-12-08 14:15:00,21.79,21.79,21.72,21.72,21200.0,14.213,14.213,14.1674,14.1674,21200.0
2005-12-08 14:20:00,21.72,21.74,21.7,21.74,36400.0,14.1674,14.1804,14.1543,14.1804,36400.0
2005-12-08 14:25:00,21.74,21.74,21.72,21.73,15600.0,14.1804,14.1804,14.1674,14.1739,15600.0
2005-12-08 14:30:00,21.73,21.73,21.68,21.72,87200.0,14.1739,14.1739,14.1413,14.1674,87200.0
2005-12-08 14:35:00,21.72,21.73,21.69,21.73,34400.0,14.1674,14.1739,14.1478,14.1739,34400.0
2005-12-08 14:40:00,21.72,21.73,21.72,21.72,24000.0,14.1674,14.1739,14.1674,14.1674,24000.0
2005-12-08 14:45:00,21.72,21.73,21.7,21.7,20400.0,14.1674,14.1739,14.1543,14.1543,20400.0
2005-12-08 14:50:00,21.7,21.71,21.7,21.71,10800.0,14.1543,14.1609,14.1543,14.1609,10800.0
2005-12-08 14:55:00,21.72,21.74,21.68,21.69,42400.0,14.1674,14.1804,14.1413,14.1478,42400.0
2005-12-08 15:00:00,21.69,21.71,21.68,21.69,70400.0,14.1478,14.1609,14.1413,14.1478,70400.0
2005-12-08 15:05:00,21.69,21.7,21.68,21.69,44000.0,14.1478,14.1543,14.1413,14.1478,44000.0
2005-12-08 15:10:00,21.68,21.69,21.66,21.67,28400.0,14.1413,14.1478,14.1282,14.1348,28400.0
2005-12-08 15:15:00,21.67,21.68,21.66,21.66,31600.0,14.1348,14.1413,14.1282,14.1282,31600.0
2005-12-08 15:20:00,21.66,21.66,21.63,21.64,65600.0,14.1282,14.1282,14.1087,14.1152,65600.0
2005-12-08 15:25:00,21.64,21.64,21.58,21.58,180000.0,14.1152,14.1152,14.0761,14.0761,180000.0
2005-12-08 15:30:00,21.58,21.66,21.58,21.66,102400.0,14.0761,14.1282,14.0761,14.1282,102400.0
2005-12-08 15:35:00,21.67,21.67,21.63,21.65,111600.0,14.1348,14.1348,14.1087,14.1217,111600.0
2005-12-08 15:40:00,21.65,21.68,21.65,21.68,85600.0,14.1217,14.1413,14.1217,14.1413,85600.0
2005-12-08 15:45:00,21.68,21.68,21.61,21.61,256000.0,14.1413,14.1413,14.0956,14.0956,256000.0
2005-12-08 15:50:00,21.61,21.65,21.61,21.65,60000.0,14.0956,14.1217,14.0956,14.1217,60000.0
2005-12-08 15:55:00,21.65,21.66,21.64,21.65,59600.0,14.1217,14.1282,14.1152,14.1217,59600.0
2005-12-09 09:30:00,21.71,21.87,21.71,21.84,32800.0,14.1609,14.2652,14.1609,14.2457,32800.0
2005-12-09 09:35:00,21.84,21.85,21.8,21.83,50400.0,14.2457,14.2522,14.2196,14.2391,50400.0
2005-12-09 09:40:00,21.83,21.87,21.82,21.82,98800.0,14.2391,14.2652,14.2326,14.2326,98800.0
2005-12-09 09:45:00,21.83,21.85,21.81,21.82,64800.0,14.2391,14.2522,14.2261,14.2326,64800.0
2005-12-09 09:50:00,21.82,21.84,21.82,21.83,64000.0,14.2326,14.2457,14.2326,14.2391,64000.0
2005-12-09 09:55:00,21.83,21.83,21.8,21.8,64400.0,14.2391,14.2391,14.2196,14.2196,64400.0
2005-12-09 10:00:00,21.8,21.81,21.8,21.81,8400.0,14.2196,14.2261,14.2196,14.2261,8400.0
2005-12-09 10:05:00,21.81,21.81,21.81,21.81,6000.0,14.2261,14.2261,14.2261,14.2261,6000.0
2005-12-09 10:10:00,21.83,21.86,21.81,21.82,27600.0,14.2391,14.2587,14.2261,14.2326,27600.0
2005-12-09 10:15:00,21.82,21.82,21.8,21.81,11600.0,14.2326,14.2326,14.2196,14.2261,11600.0
2005-12-09 10:20:00,21.81,21.83,21.79,21.8,19200.0,14.2261,14.2391,14.213,14.2196,19200.0
2005-12-09 10:25:00,21.8,21.8,21.78,21.79,24000.0,14.2196,14.2196,14.2065,14.213,24000.0
2005-12-09 10:30:00,21.79,21.82,21.78,21.82,11600.0,14.213,14.2326,14.2065,14.2326,11600.0
2005-12-09 10:35:00,21.81,21.81,21.8,21.81,19600.0,14.2261,14.2261,14.2196,14.2261,19600.0
2005-12-09 10:40:00,21.82,21.83,21.81,21.83,12000.0,14.2326,14.2391,14.2261,14.2391,12000.0
2005-12-09 10:45:00,21.83,21.85,21.83,21.85,20000.0,14.2391,14.2522,14.2391,14.2522,20000.0
2005-12-09 10:50:00,21.85,21.85,21.83,21.83,14800.0,14.2522,14.2522,14.2391,14.2391,14800.0
2005-12-09 10:55:00,21.82,21.86,21.82,21.84,16000.0,14.2326,14.2587,14.2326,14.2457,16000.0
2005-12-09 11:00:00,21.83,21.85,21.83,21.84,15200.0,14.2391,14.2522,14.2391,14.2457,15200.0
2005-12-09 11:05:00,21.84,21.86,21.83,21.86,38000.0,14.2457,14.2587,14.2391,14.2587,38000.0
2005-12-09 11:10:00,21.87,21.89,21.86,21.87,30000.0,14.2652,14.2783,14.2587,14.2652,30000.0
2005-12-09 11:15:00,21.87,21.89,21.86,21.86,35200.0,14.2652,14.2783,14.2587,14.2587,35200.0
2005-12-09 11:20:00,21.85,21.87,21.83,21.86,70000.0,14.2522,14.2652,14.2391,14.2587,70000.0
2005-12-09 11:25:00,21.85,21.85,21.83,21.84,18000.0,14.2522,14.2522,14.2391,14.2457,18000.0
2005-12-09 11:30:00,21.84,21.84,21.83,21.83,12000.0,14.2457,14.2457,14.2391,14.2391,12000.0
2005-12-09 11:35:00,21.83,21.86,21.83,21.85,19600.0,14.2391,14.2587,14.2391,14.2522,19600.0
2005-12-09 11:40:00,21.85,21.86,21.81,21.84,18000.0,14.2522,14.2587,14.2261,14.2457,18000.0
2005-12-09 11:45:00,21.83,21.83,21.82,21.82,9600.0,14.2391,14.2391,14.2326,14.2326,9600.0
2005-12-09 11:50:00,21.83,21.86,21.82,21.84,13200.0,14.2391,14.2587,14.2326,14.2457,13200.0
2005-12-09 11:55:00,21.85,21.85,21.82,21.83,5600.0,14.2522,14.2522,14.2326,14.2391,5600.0
2005-12-09 12:00:00,21.83,21.83,21.81,21.83,21600.0,14.2391,14.2391,14.2261,14.2391,21600.0
2005-12-09 12:05:00,21.83,21.85,21.83,21.85,29200.0,14.2391,14.2522,14.2391,14.2522,29200.0
2005-12-09 12:10:00,21.85,21.89,21.85,21.89,16800.0,14.2522,14.2783,14.2522,14.2783,16800.0
2005-12-09 12:15:00,21.88,21.9,21.87,21.9,61200.0,14.2717,14.2848,14.2652,14.2848,61200.0
2005-12-09 12:20:00,21.9,21.9,21.88,21.89,17200.0,14.2848,14.2848,14.2717,14.2783,17200.0
2005-12-09 12:25:00,21.89,21.89,21.86,21.86,8400.0,14.2783,14.2783,14.2587,14.2587,8400.0
2005-12-09 12:30:00,21.86,21.88,21.86,21.87,15600.0,14.2587,14.2717,14.2587,14.2652,15600.0
2005-12-09 12:35:00,21.87,21.88,21.86,21.88,28400.0,14.2652,14.2717,14.2587,14.2717,28400.0
2005-12-09 12:40:00,21.88,21.89,21.87,21.87,24000.0,14.2717,14.2783,14.2652,14.2652,24000.0
2005-12-09 12:45:00,21.88,21.89,21.88,21.89,20400.0,14.2717,14.2783,14.2717,14.2783,20400.0
2005-12-09 12:50:00,21.89,21.9,21.89,21.89,17200.0,14.2783,14.2848,14.2783,14.2783,17200.0
2005-12-09 12:55:00,21.89,21.89,21.88,21.89,8800.0,14.2783,14.2783,14.2717,14.2783,8800.0
2005-12-09 13:00:00,21.89,21.92,21.89,21.91,19600.0,14.2783,14.2978,14.2783,14.2913,19600.0
2005-12-09 13:05:00,21.93,21.93,21.92,21.93,10400.0,14.3044,14.3044,14.2978,14.3044,10400.0
2005-12-09 13:10:00,21.95,21.96,21.95,21.96,11200.0,14.3174,14.3239,14.3174,14.3239,11200.0
2005-12-09 13:15:00,21.95,21.95,21.93,21.95,51600.0,14.3174,14.3174,14.3044,14.3174,51600.0
2005-12-09 13:20:00,21.95,21.95,21.95,21.95,4000.0,14.3174,14.3174,14.3174,14.3174,4000.0
2005-12-09 13:25:00,21.95,21.97,21.95,21.96,6800.0,14.3174,14.3304,14.3174,14.3239,6800.0
2005-12-09 13:30:00,21.96,21.98,21.96,21.98,11200.0,14.3239,14.337,14.3239,14.337,11200.0
2005-12-09 13:35:00,21.98,22.0,21.98,22.0,18400.0,14.337,14.35,14.337,14.35,18400.0
2005-12-09 13:40:00,22.0,22.0,21.99,21.99,4400.0,14.35,14.35,14.3435,14.3435,4400.0
2005-12-09 13:45:00,22.0,22.0,21.97,21.98,23600.0,14.35,14.35,14.3304,14.337,23600.0
2005-12-09 13:50:00,21.98,21.99,21.97,21.99,11600.0,14.337,14.3435,14.3304,14.3435,11600.0
2005-12-09 13:55:00,21.99,22.0,21.97,21.98,38400.0,14.3435,14.35,14.3304,14.337,38400.0
2005-12-09 14:00:00,21.99,22.0,21.98,21.99,28800.0,14.3435,14.35,14.337,14.3435,28800.0
2005-12-09 14:05:00,22.0,22.0,21.99,21.99,12400.0,14.35,14.35,14.3435,14.3435,12400.0
2005-12-09 14:10:00,22.0,22.0,21.99,22.0,48400.0,14.35,14.35,14.3435,14.35,48400.0
2005-12-09 14:15:00,22.0,22.0,21.98,22.0,22400.0,14.35,14.35,14.337,14.35,22400.0
2005-12-09 14:20:00,22.0,22.0,21.99,22.0,17200.0,14.35,14.35,14.3435,14.35,17200.0
2005-12-09 14:25:00,22.0,22.0,21.97,21.99,29600.0,14.35,14.35,14.3304,14.3435,29600.0
2005-12-09 14:30:00,21.99,21.99,21.98,21.99,10400.0,14.3435,14.3435,14.337,14.3435,10400.0
2005-12-09 14:35:00,21.99,22.0,21.97,21.98,32800.0,14.3435,14.35,14.3304,14.337,32800.0
2005-12-09 14:40:00,21.98,22.0,21.98,22.0,20000.0,14.337,14.35,14.337,14.35,20000.0
2005-12-09 14:45:00,22.0,22.01,22.0,22.0,35200.0,14.35,14.3565,14.35,14.35,35200.0
2005-12-09 14:50:00,22.0,22.0,21.99,22.0,10000.0,14.35,14.35,14.3435,14.35,10000.0
2005-12-09 14:55:00,22.0,22.0,21.99,21.99,34000.0,14.35,14.35,14.3435,14.3435,34000.0
2005-12-09 15:00:00,21.99,21.99,21.96,21.97,17200.0,14.3435,14.3435,14.3239,14.3304,17200.0
2005-12-09 15:05:00,21.96,21.99,21.95,21.98,55600.0,14.3239,14.3435,14.3174,14.337,55600.0
2005-12-09 15:10:00,21.98,21.99,21.96,21.96,26400.0,14.337,14.3435,14.3239,14.3239,26400.0
2005-12-09 15:15:00,21.96,21.97,21.96,21.97,2000.0,14.3239,14.3304,14.3239,14.3304,2000.0
2005-12-09 15:20:00,21.97,22.0,21.97,22.0,14800.0,14.3304,14.35,14.3304,14.35,14800.0
2005-12-09 15:25:00,22.0,22.01,21.99,22.0,8400.0,14.35,14.3565,14.3435,14.35,8400.0
2005-12-09 15:30:00,22.0,22.02,21.98,21.98,72400.0,14.35,14.3631,14.337,14.337,72400.0
2005-12-09 15:35:00,21.98,22.0,21.96,21.96,32800.0,14.337,14.35,14.3239,14.3239,32800.0
2005-12-09 15:40:00,21.96,21.98,21.95,21.96,28800.0,14.3239,14.337,14.3174,14.3239,28800.0
2005-12-09 15:45:00,21.96,21.97,21.95,21.97,33600.0,14.3239,14.3304,14.3174,14.3304,33600.0
2005-12-09 15:50:00,21.97,21.97,21.92,21.92,50000.0,14.3304,14.3304,14.2978,14.2978,50000.0
2005-12-09 15:55:00,21.92,21.93,21.88,21.92,140800.0,14.2978,14.3044,14.2717,14.2978,140800.0
2005-12-12 09:30:00,21.98,21.98,21.94,21.96,23600.0,14.337,14.337,14.3109,14.3239,23600.0
2005-12-12 09:35:00,21.94,21.97,21.9,21.9,12000.0,14.3109,14.3304,14.2848,14.2848,12000.0
2005-12-12 09:40:00,21.91,21.92,21.88,21.9,20800.0,14.2913,14.2978,14.2717,14.2848,20800.0
2005-12-12 09:45:00,21.9,21.91,21.9,21.91,6800.0,14.2848,14.2913,14.2848,14.2913,6800.0
2005-12-12 09:50:00,21.93,21.97,21.92,21.92,17600.0,14.3044,14.3304,14.2978,14.2978,17600.0
2005-12-12 09:55:00,21.95,21.95,21.9,21.91,24800.0,14.3174,14.3174,14.2848,14.2913,24800.0
2005-12-12 10:00:00,21.92,21.92,21.9,21.9,2000.0,14.2978,14.2978,14.2848,14.2848,2000.0
2005-12-12 10:05:00,21.9,21.99,21.9,21.99,40000.0,14.2848,14.3435,14.2848,14.3435,40000.0
2005-12-12 10:10:00,21.99,22.08,21.99,22.08,106000.0,14.3435,14.4022,14.3435,14.4022,106000.0
2005-12-12 10:15:00,22.09,22.11,22.05,22.09,47600.0,14.4087,14.4218,14.3826,14.4087,47600.0
2005-12-12 10:20:00,22.08,22.11,22.08,22.11,5600.0,14.4022,14.4218,14.4022,14.4218,5600.0
2005-12-12 10:25:00,22.12,22.22,22.12,22.16,42800.0,14.4283,14.4935,14.4283,14.4544,42800.0
2005-12-12 10:30:00,22.16,22.21,22.16,22.18,62000.0,14.4544,14.487,14.4544,14.4674,62000.0
2005-12-12 10:35:00,22.17,22.18,22.13,22.16,19200.0,14.4609,14.4674,14.4348,14.4544,19200.0
2005-12-12 10:40:00,22.16,22.17,22.13,22.16,51600.0,14.4544,14.4609,14.4348,14.4544,51600.0
2005-12-12 10:45:00,22.16,22.17,22.14,22.15,44400.0,14.4544,14.4609,14.4413,14.4479,44400.0
2005-12-12 10:50:00,22.15,22.17,22.15,22.16,40800.0,14.4479,14.4609,14.4479,14.4544,40800.0
2005-12-12 10:55:00,22.15,22.16,22.13,22.13,26400.0,14.4479,14.4544,14.4348,14.4348,26400.0
2005-12-12 11:00:00,22.13,22.13,22.11,22.11,6400.0,14.4348,14.4348,14.4218,14.4218,6400.0
2005-12-12 11:05:00,22.11,22.14,22.09,22.14,24800.0,14.4218,14.4413,14.4087,14.4413,24800.0
2005-12-12 11:10:00,22.14,22.14,22.12,22.13,27600.0,14.4413,14.4413,14.4283,14.4348,27600.0
2005-12-12 11:15:00,22.12,22.12,22.06,22.06,19200.0,14.4283,14.4283,14.3892,14.3892,19200.0
2005-12-12 11:20:00,22.06,22.07,22.05,22.07,9600.0,14.3892,14.3957,14.3826,14.3957,9600.0
2005-12-12 11:25:00,22.07,22.07,22.04,22.04,13200.0,14.3957,14.3957,14.3761,14.3761,13200.0
2005-12-12 11:30:00,22.04,22.04,22.0,22.0,37600.0,14.3761,14.3761,14.35,14.35,37600.0
2005-12-12 11:35:00,22.0,22.02,21.98,22.02,40400.0,14.35,14.3631,14.337,14.3631,40400.0
2005-12-12 11:40:00,22.01,22.01,22.0,22.0,5200.0,14.3565,14.3565,14.35,14.35,5200.0
2005-12-12 11:45:00,22.0,22.03,22.0,22.02,15600.0,14.35,14.3696,14.35,14.3631,15600.0
2005-12-12 11:50:00,22.01,22.02,22.0,22.02,6000.0,14.3565,14.3631,14.35,14.3631,6000.0
2005-12-12 11:55:00,22.03,22.06,22.03,22.06,18400.0,14.3696,14.3892,14.3696,14.3892,18400.0
2005-12-12 12:00:00,22.05,22.06,22.04,22.04,4400.0,14.3826,14.3892,14.3761,14.3761,4400.0
2005-12-12 12:05:00,22.04,22.04,22.0,22.0,7200.0,14.3761,14.3761,14.35,14.35,7200.0
2005-12-12 12:10:00,22.0,22.0,21.98,21.98,14000.0,14.35,14.35,14.337,14.337,14000.0
2005-12-12 12:15:00,21.98,22.0,21.98,22.0,10400.0,14.337,14.35,14.337,14.35,10400.0
2005-12-12 12:20:00,22.0,22.01,22.0,22.0,5200.0,14.35,14.3565,14.35,14.35,5200.0
2005-12-12 12:25:00,22.0,22.0,21.98,21.98,2800.0,14.35,14.35,14.337,14.337,2800.0
2005-12-12 12:30:00,21.98,21.98,21.93,21.95,15600.0,14.337,14.337,14.3044,14.3174,15600.0
2005-12-12 12:35:00,21.93,21.94,21.92,21.92,8800.0,14.3044,14.3109,14.2978,14.2978,8800.0
2005-12-12 12:40:00,21.91,21.91,21.89,21.89,78400.0,14.2913,14.2913,14.2783,14.2783,78400.0
2005-12-12 12:45:00,21.9,21.9,21.9,21.9,4000.0,14.2848,14.2848,14.2848,14.2848,4000.0
2005-12-12 12:50:00,21.89,21.89,21.87,21.88,10000.0,14.2783,14.2783,14.2652,14.2717,10000.0
2005-12-12 12:55:00,21.88,21.91,21.88,21.88,25600.0,14.2717,14.2913,14.2717,14.2717,25600.0
2005-12-12 13:00:00,21.88,21.89,21.84,21.84,105600.0,14.2717,14.2783,14.2457,14.2457,105600.0
2005-12-12 13:05:00,21.84,21.85,21.83,21.84,14000.0,14.2457,14.2522,14.2391,14.2457,14000.0
2005-12-12 13:10:00,21.83,21.84,21.82,21.82,18400.0,14.2391,14.2457,14.2326,14.2326,18400.0
2005-12-12 13:15:00,21.82,21.82,21.81,21.81,3600.0,14.2326,14.2326,14.2261,14.2261,3600.0
2005-12-12 13:20:00,21.82,21.84,21.81,21.83,12400.0,14.2326,14.2457,14.2261,14.2391,12400.0
2005-12-12 13:25:00,21.83,21.83,21.82,21.82,9200.0,14.2391,14.2391,14.2326,14.2326,9200.0
2005-12-12 13:30:00,21.82,21.83,21.82,21.83,8000.0,14.2326,14.2391,14.2326,14.2391,8000.0
2005-12-12 13:35:00,21.82,21.83,21.82,21.82,15200.0,14.2326,14.2391,14.2326,14.2326,15200.0
2005-12-12 13:40:00,21.82,21.84,21.82,21.83,18400.0,14.2326,14.2457,14.2326,14.2391,18400.0
2005-12-12 13:45:00,21.83,21.83,21.81,21.82,13200.0,14.2391,14.2391,14.2261,14.2326,13200.0
2005-12-12 13:50:00,21.82,21.82,21.81,21.82,20400.0,14.2326,14.2326,14.2261,14.2326,20400.0
2005-12-12 13:55:00,21.83,21.83,21.82,21.82,41200.0,14.2391,14.2391,14.2326,14.2326,41200.0
2005-12-12 14:00:00,21.82,21.84,21.82,21.84,352400.0,14.2326,14.2457,14.2326,14.2457,352400.0
2005-12-12 14:05:00,21.84,21.87,21.84,21.86,65600.0,14.2457,14.2652,14.2457,14.2587,65600.0
2005-12-12 14:10:00,21.87,21.88,21.84,21.85,26800.0,14.2652,14.2717,14.2457,14.2522,26800.0
2005-12-12 14:15:00,21.84,21.84,21.83,21.84,31200.0,14.2457,14.2457,14.2391,14.2457,31200.0
2005-12-12 14:20:00,21.83,21.84,21.82,21.82,61600.0,14.2391,14.2457,14.2326,14.2326,61600.0
2005-12-12 14:25:00,21.82,21.84,21.82,21.84,38000.0,14.2326,14.2457,14.2326,14.2457,38000.0
2005-12-12 14:30:00,21.84,21.85,21.84,21.84,54000.0,14.2457,14.2522,14.2457,14.2457,54000.0
2005-12-12 14:35:00,21.84,21.89,21.84,21.88,44000.0,14.2457,14.2783,14.2457,14.2717,44000.0
2005-12-12 14:40:00,21.88,21.9,21.88,21.9,9200.0,14.2717,14.2848,14.2717,14.2848,9200.0
2005-12-12 14:45:00,21.9,21.92,21.9,21.92,7600.0,14.2848,14.2978,14.2848,14.2978,7600.0
2005-12-12 14:50:00,21.93,21.93,21.93,21.93,16800.0,14.3044,14.3044,14.3044,14.3044,16800.0
2005-12-12 14:55:00,21.93,21.94,21.93,21.93,9200.0,14.3044,14.3109,14.3044,14.3044,9200.0
2005-12-12 15:00:00,21.93,21.96,21.93,21.96,8400.0,14.3044,14.3239,14.3044,14.3239,8400.0
2005-12-12 15:05:00,21.96,21.96,21.91,21.92,23200.0,14.3239,14.3239,14.2913,14.2978,23200.0
2005-12-12 15:10:00,21.92,21.96,21.92,21.96,22400.0,14.2978,14.3239,14.2978,14.3239,22400.0
2005-12-12 15:15:00,21.96,21.98,21.96,21.97,15200.0,14.3239,14.337,14.3239,14.3304,15200.0
2005-12-12 15:20:00,21.98,21.99,21.98,21.99,14800.0,14.337,14.3435,14.337,14.3435,14800.0
2005-12-12 15:25:00,21.99,22.0,21.99,21.99,12800.0,14.3435,14.35,14.3435,14.3435,12800.0
2005-12-12 15:30:00,21.98,21.99,21.94,21.95,30800.0,14.337,14.3435,14.3109,14.3174,30800.0
2005-12-12 15:35:00,21.95,21.98,21.95,21.96,24800.0,14.3174,14.337,14.3174,14.3239,24800.0
2005-12-12 15:40:00,21.96,21.96,21.94,21.96,13200.0,14.3239,14.3239,14.3109,14.3239,13200.0
2005-12-12 15:45:00,21.97,21.98,21.97,21.97,21200.0,14.3304,14.337,14.3304,14.3304,21200.0
2005-12-12 15:50:00,21.97,21.97,21.94,21.94,34000.0,14.3304,14.3304,14.3109,14.3109,34000.0
2005-12-12 15:55:00,21.94,21.95,21.94,21.95,35600.0,14.3109,14.3174,14.3109,14.3174,35600.0
2005-12-13 09:30:00,21.9,21.92,21.9,21.91,34400.0,14.2848,14.2978,14.2848,14.2913,34400.0
2005-12-13 09:35:00,21.86,21.92,21.86,21.89,41600.0,14.2587,14.2978,14.2587,14.2783,41600.0
2005-12-13 09:40:00,21.88,21.88,21.86,21.88,14800.0,14.2717,14.2717,14.2587,14.2717,14800.0
2005-12-13 09:45:00,21.87,21.89,21.87,21.88,70000.0,14.2652,14.2783,14.2652,14.2717,70000.0
2005-12-13 09:50:00,21.88,21.89,21.88,21.89,38800.0,14.2717,14.2783,14.2717,14.2783,38800.0
2005-12-13 09:55:00,21.89,21.9,21.88,21.88,50400.0,14.2783,14.2848,14.2717,14.2717,50400.0
2005-12-13 10:00:00,21.88,21.91,21.88,21.91,73200.0,14.2717,14.2913,14.2717,14.2913,73200.0
2005-12-13 10:05:00,21.91,21.92,21.9,21.91,73600.0,14.2913,14.2978,14.2848,14.2913,73600.0
2005-12-13 10:10:00,21.91,21.91,21.9,21.91,34400.0,14.2913,14.2913,14.2848,14.2913,34400.0
2005-12-13 10:15:00,21.91,21.93,21.91,21.92,53200.0,14.2913,14.3044,14.2913,14.2978,53200.0
2005-12-13 10:20:00,21.92,21.93,21.92,21.92,78000.0,14.2978,14.3044,14.2978,14.2978,78000.0
2005-12-13 10:25:00,21.92,21.93,21.92,21.93,12800.0,14.2978,14.3044,14.2978,14.3044,12800.0
2005-12-13 10:30:00,21.93,21.95,21.92,21.95,40400.0,14.3044,14.3174,14.2978,14.3174,40400.0
2005-12-13 10:35:00,21.96,21.98,21.94,21.98,9200.0,14.3239,14.337,14.3109,14.337,9200.0
2005-12-13 10:40:00,22.0,22.0,21.99,22.0,34000.0,14.35,14.35,14.3435,14.35,34000.0
2005-12-13 10:45:00,22.0,22.03,22.0,22.0,93600.0,14.35,14.3696,14.35,14.35,93600.0
2005-12-13 10:50:00,22.0,22.03,21.95,21.97,29600.0,14.35,14.3696,14.3174,14.3304,29600.0
2005-12-13 10:55:00,21.97,22.0,21.97,22.0,20400.0,14.3304,14.35,14.3304,14.35,20400.0
2005-12-13 11:00:00,22.0,22.0,22.0,22.0,94000.0,14.35,14.35,14.35,14.35,94000.0
2005-12-13 11:05:00,22.0,22.0,21.99,22.0,16000.0,14.35,14.35,14.3435,14.35,16000.0
2005-12-13 11:10:00,22.0,22.0,21.95,21.96,28800.0,14.35,14.35,14.3174,14.3239,28800.0
2005-12-13 11:15:00,21.96,21.96,21.96,21.96,16400.0,14.3239,14.3239,14.3239,14.3239,16400.0
2005-12-13 11:20:00,21.96,22.0,21.96,21.99,52400.0,14.3239,14.35,14.3239,14.3435,52400.0
2005-12-13 11:25:00,21.99,22.0,21.98,22.0,32000.0,14.3435,14.35,14.337,14.35,32000.0
2005-12-13 11:30:00,22.0,22.0,21.98,21.99,18800.0,14.35,14.35,14.337,14.3435,18800.0
2005-12-13 11:35:00,21.99,22.0,21.99,22.0,36000.0,14.3435,14.35,14.3435,14.35,36000.0
2005-12-13 11:40:00,22.0,22.02,22.0,22.02,44000.0,14.35,14.3631,14.35,14.3631,44000.0
2005-12-13 11:45:00,22.02,22.05,22.02,22.02,68800.0,14.3631,14.3826,14.3631,14.3631,68800.0
2005-12-13 11:50:00,22.03,22.06,22.02,22.06,38000.0,14.3696,14.3892,14.3631,14.3892,38000.0
2005-12-13 11:55:00,22.06,22.06,22.0,22.01,38000.0,14.3892,14.3892,14.35,14.3565,38000.0
2005-12-13 12:00:00,22.01,22.02,22.0,22.02,20800.0,14.3565,14.3631,14.35,14.3631,20800.0
2005-12-13 12:05:00,22.03,22.04,22.02,22.03,16400.0,14.3696,14.3761,14.3631,14.3696,16400.0
2005-12-13 12:10:00,22.03,22.04,22.03,22.04,19200.0,14.3696,14.3761,14.3696,14.3761,19200.0
2005-12-13 12:15:00,22.04,22.06,22.04,22.06,48400.0,14.3761,14.3892,14.3761,14.3892,48400.0
2005-12-13 12:20:00,22.06,22.06,22.05,22.05,11600.0,14.3892,14.3892,14.3826,14.3826,11600.0
2005-12-13 12:25:00,22.05,22.06,22.05,22.05,31600.0,14.3826,14.3892,14.3826,14.3826,31600.0
2005-12-13 12:30:00,22.05,22.06,22.05,22.05,10800.0,14.3826,14.3892,14.3826,14.3826,10800.0
2005-12-13 12:35:00,22.05,22.05,22.05,22.05,21200.0,14.3826,14.3826,14.3826,14.3826,21200.0
2005-12-13 12:40:00,22.05,22.06,22.05,22.06,20800.0,14.3826,14.3892,14.3826,14.3892,20800.0
2005-12-13 12:45:00,22.06,22.06,22.05,22.05,13600.0,14.3892,14.3892,14.3826,14.3826,13600.0
2005-12-13 12:50:00,22.05,22.06,22.05,22.06,13600.0,14.3826,14.3892,14.3826,14.3892,13600.0
2005-12-13 12:55:00,22.05,22.06,22.05,22.06,82000.0,14.3826,14.3892,14.3826,14.3892,82000.0
2005-12-13 13:00:00,22.05,22.06,22.05,22.05,22400.0,14.3826,14.3892,14.3826,14.3826,22400.0
2005-12-13 13:05:00,22.06,22.06,22.05,22.06,24000.0,14.3892,14.3892,14.3826,14.3892,24000.0
2005-12-13 13:10:00,22.06,22.06,22.05,22.06,15200.0,14.3892,14.3892,14.3826,14.3892,15200.0
2005-12-13 13:15:00,22.06,22.06,22.06,22.06,21200.0,14.3892,14.3892,14.3892,14.3892,21200.0
2005-12-13 13:20:00,22.06,22.11,22.06,22.11,76400.0,14.3892,14.4218,14.3892,14.4218,76400.0
2005-12-13 13:25:00,22.11,22.13,22.1,22.11,20400.0,14.4218,14.4348,14.4152,14.4218,20400.0
2005-12-13 13:30:00,22.11,22.12,22.11,22.11,14400.0,14.4218,14.4283,14.4218,14.4218,14400.0
2005-12-13 13:35:00,22.12,22.12,22.11,22.11,18800.0,14.4283,14.4283,14.4218,14.4218,18800.0
2005-12-13 13:40:00,22.11,22.12,22.11,22.11,8400.0,14.4218,14.4283,14.4218,14.4218,8400.0
2005-12-13 13:45:00,22.11,22.11,22.11,22.11,7200.0,14.4218,14.4218,14.4218,14.4218,7200.0
2005-12-13 13:50:00,22.11,22.11,22.08,22.08,18400.0,14.4218,14.4218,14.4022,14.4022,18400.0
2005-12-13 13:55:00,22.08,22.09,22.0,22.01,166000.0,14.4022,14.4087,14.35,14.3565,166000.0
2005-12-13 14:00:00,22.01,22.02,22.0,22.02,22400.0,14.3565,14.3631,14.35,14.3631,22400.0
2005-12-13 14:05:00,22.02,22.05,22.02,22.03,20000.0,14.3631,14.3826,14.3631,14.3696,20000.0
2005-12-13 14:10:00,22.04,22.1,22.03,22.1,26000.0,14.3761,14.4152,14.3696,14.4152,26000.0
2005-12-13 14:15:00,22.09,22.1,22.04,22.1,47600.0,14.4087,14.4152,14.3761,14.4152,47600.0
2005-12-13 14:20:00,22.1,22.11,22.04,22.05,148000.0,14.4152,14.4218,14.3761,14.3826,148000.0
2005-12-13 14:25:00,22.03,22.08,22.03,22.07,31600.0,14.3696,14.4022,14.3696,14.3957,31600.0
2005-12-13 14:30:00,22.06,22.07,22.03,22.04,56800.0,14.3892,14.3957,14.3696,14.3761,56800.0
2005-12-13 14:35:00,22.04,22.08,22.04,22.08,32000.0,14.3761,14.4022,14.3761,14.4022,32000.0
2005-12-13 14:40:00,22.08,22.11,22.07,22.09,26000.0,14.4022,14.4218,14.3957,14.4087,26000.0
2005-12-13 14:45:00,22.09,22.11,22.09,22.1,54400.0,14.4087,14.4218,14.4087,14.4152,54400.0
2005-12-13 14:50:00,22.1,22.13,22.09,22.1,28800.0,14.4152,14.4348,14.4087,14.4152,28800.0
2005-12-13 14:55:00,22.11,22.13,22.1,22.11,40400.0,14.4218,14.4348,14.4152,14.4218,40400.0
2005-12-13 15:00:00,22.11,22.11,22.06,22.06,38400.0,14.4218,14.4218,14.3892,14.3892,38400.0
2005-12-13 15:05:00,22.07,22.07,22.05,22.07,36000.0,14.3957,14.3957,14.3826,14.3957,36000.0
2005-12-13 15:10:00,22.07,22.07,22.06,22.07,9600.0,14.3957,14.3957,14.3892,14.3957,9600.0
2005-12-13 15:15:00,22.07,22.08,22.04,22.06,26800.0,14.3957,14.4022,14.3761,14.3892,26800.0
2005-12-13 15:20:00,22.06,22.06,22.0,22.02,59200.0,14.3892,14.3892,14.35,14.3631,59200.0
2005-12-13 15:25:00,22.03,22.04,21.98,22.0,48800.0,14.3696,14.3761,14.337,14.35,48800.0
2005-12-13 15:30:00,22.02,22.02,22.0,22.01,43200.0,14.3631,14.3631,14.35,14.3565,43200.0
2005-12-13 15:35:00,22.02,22.03,21.99,22.0,32400.0,14.3631,14.3696,14.3435,14.35,32400.0
2005-12-13 15:40:00,22.0,22.05,21.98,22.01,36400.0,14.35,14.3826,14.337,14.3565,36400.0
2005-12-13 15:45:00,22.0,22.04,22.0,22.02,21200.0,14.35,14.3761,14.35,14.3631,21200.0
2005-12-13 15:50:00,22.03,22.03,21.99,21.99,25600.0,14.3696,14.3696,14.3435,14.3435,25600.0
2005-12-13 15:55:00,21.99,22.01,21.99,22.01,24000.0,14.3435,14.3565,14.3435,14.3565,24000.0
2005-12-14 09:30:00,22.0,22.06,22.0,22.06,21600.0,14.35,14.3892,14.35,14.3892,21600.0
2005-12-14 09:35:00,22.06,22.11,22.06,22.11,13200.0,14.3892,14.4218,14.3892,14.4218,13200.0
2005-12-14 09:40:00,22.11,22.15,22.11,22.14,6400.0,14.4218,14.4479,14.4218,14.4413,6400.0
2005-12-14 09:45:00,22.16,22.2,22.16,22.19,29600.0,14.4544,14.4805,14.4544,14.4739,29600.0
2005-12-14 09:50:00,22.18,22.18,22.15,22.17,10800.0,14.4674,14.4674,14.4479,14.4609,10800.0
2005-12-14 09:55:00,22.16,22.18,22.16,22.18,14400.0,14.4544,14.4674,14.4544,14.4674,14400.0
2005-12-14 10:00:00,22.18,22.19,22.17,22.17,10800.0,14.4674,14.4739,14.4609,14.4609,10800.0
2005-12-14 10:05:00,22.18,22.18,22.13,22.14,4400.0,14.4674,14.4674,14.4348,14.4413,4400.0
2005-12-14 10:10:00,22.15,22.18,22.14,22.16,19200.0,14.4479,14.4674,14.4413,14.4544,19200.0
2005-12-14 10:15:00,22.15,22.17,22.13,22.14,9600.0,14.4479,14.4609,14.4348,14.4413,9600.0
2005-12-14 10:20:00,22.14,22.18,22.14,22.17,6800.0,14.4413,14.4674,14.4413,14.4609,6800.0
2005-12-14 10:25:00,22.17,22.23,22.17,22.23,15600.0,14.4609,14.5,14.4609,14.5,15600.0
2005-12-14 10:30:00,22.23,22.23,22.18,22.23,14400.0,14.5,14.5,14.4674,14.5,14400.0
2005-12-14 10:35:00,22.25,22.26,22.24,22.24,14400.0,14.5131,14.5196,14.5066,14.5066,14400.0
2005-12-14 10:40:00,22.24,22.25,22.2,22.25,20800.0,14.5066,14.5131,14.4805,14.5131,20800.0
2005-12-14 10:45:00,22.25,22.25,22.22,22.22,10800.0,14.5131,14.5131,14.4935,14.4935,10800.0
2005-12-14 10:50:00,22.21,22.21,22.18,22.2,11600.0,14.487,14.487,14.4674,14.4805,11600.0
2005-12-14 10:55:00,22.2,22.21,22.18,22.18,10400.0,14.4805,14.487,14.4674,14.4674,10400.0
2005-12-14 11:00:00,22.15,22.15,22.1,22.13,28400.0,14.4479,14.4479,14.4152,14.4348,28400.0
2005-12-14 11:05:00,22.13,22.14,22.12,22.13,18400.0,14.4348,14.4413,14.4283,14.4348,18400.0
2005-12-14 11:10:00,22.12,22.15,22.1,22.1,48400.0,14.4283,14.4479,14.4152,14.4152,48400.0
2005-12-14 11:15:00,22.1,22.13,22.1,22.11,26000.0,14.4152,14.4348,14.4152,14.4218,26000.0
2005-12-14 11:20:00,22.11,22.11,22.07,22.07,9600.0,14.4218,14.4218,14.3957,14.3957,9600.0
2005-12-14 11:25:00,22.07,22.08,22.06,22.06,11200.0,14.3957,14.4022,14.3892,14.3892,11200.0
2005-12-14 11:30:00,22.06,22.06,22.05,22.05,24000.0,14.3892,14.3892,14.3826,14.3826,24000.0
2005-12-14 11:35:00,22.05,22.06,22.04,22.05,10400.0,14.3826,14.3892,14.3761,14.3826,10400.0
2005-12-14 11:40:00,22.05,22.1,22.05,22.1,27600.0,14.3826,14.4152,14.3826,14.4152,27600.0
2005-12-14 11:45:00,22.1,22.1,22.09,22.09,14800.0,14.4152,14.4152,14.4087,14.4087,14800.0
2005-12-14 11:50:00,22.09,22.09,22.04,22.08,20000.0,14.4087,14.4087,14.3761,14.4022,20000.0
2005-12-14 11:55:00,22.09,22.09,22.06,22.06,20800.0,14.4087,14.4087,14.3892,14.3892,20800.0
2005-12-14 12:00:00,22.06,22.12,22.05,22.11,50000.0,14.3892,14.4283,14.3826,14.4218,50000.0
2005-12-14 12:05:00,22.11,22.11,22.09,22.1,33600.0,14.4218,14.4218,14.4087,14.4152,33600.0
2005-12-14 12:10:00,22.08,22.08,22.07,22.08,2400.0,14.4022,14.4022,14.3957,14.4022,2400.0
2005-12-14 12:15:00,22.08,22.09,22.08,22.09,12800.0,14.4022,14.4087,14.4022,14.4087,12800.0
2005-12-14 12:20:00,22.09,22.11,22.09,22.11,26800.0,14.4087,14.4218,14.4087,14.4218,26800.0
2005-12-14 12:25:00,22.11,22.11,22.07,22.07,19600.0,14.4218,14.4218,14.3957,14.3957,19600.0
2005-12-14 12:30:00,22.07,22.09,22.07,22.09,4800.0,14.3957,14.4087,14.3957,14.4087,4800.0
2005-12-14 12:35:00,22.09,22.09,22.08,22.08,2800.0,14.4087,14.4087,14.4022,14.4022,2800.0
2005-12-14 12:40:00,22.08,22.09,22.05,22.05,27600.0,14.4022,14.4087,14.3826,14.3826,27600.0
2005-12-14 12:45:00,22.05,22.07,22.05,22.07,11200.0,14.3826,14.3957,14.3826,14.3957,11200.0
2005-12-14 12:50:00,22.07,22.07,22.06,22.07,14000.0,14.3957,14.3957,14.3892,14.3957,14000.0
2005-12-14 12:55:00,22.07,22.08,22.07,22.08,16400.0,14.3957,14.4022,14.3957,14.4022,16400.0
2005-12-14 13:00:00,22.07,22.07,22.07,22.07,1600.0,14.3957,14.3957,14.3957,14.3957,1600.0
2005-12-14 13:05:00,22.07,22.07,22.06,22.07,11600.0,14.3957,14.3957,14.3892,14.3957,11600.0
2005-12-14 13:10:00,22.07,22.08,22.05,22.05,18400.0,14.3957,14.4022,14.3826,14.3826,18400.0
2005-12-14 13:15:00,22.06,22.07,22.06,22.07,4400.0,14.3892,14.3957,14.3892,14.3957,4400.0
2005-12-14 13:20:00,22.07,22.09,22.07,22.07,10800.0,14.3957,14.4087,14.3957,14.3957,10800.0
2005-12-14 13:25:00,22.07,22.08,22.07,22.08,7600.0,14.3957,14.4022,14.3957,14.4022,7600.0
2005-12-14 13:30:00,22.08,22.1,22.08,22.1,17200.0,14.4022,14.4152,14.4022,14.4152,17200.0
2005-12-14 13:35:00,22.1,22.1,22.08,22.09,12800.0,14.4152,14.4152,14.4022,14.4087,12800.0
2005-12-14 13:40:00,22.09,22.12,22.08,22.11,7600.0,14.4087,14.4283,14.4022,14.4218,7600.0
2005-12-14 13:45:00,22.1,22.13,22.09,22.13,12400.0,14.4152,14.4348,14.4087,14.4348,12400.0
2005-12-14 13:50:00,22.13,22.17,22.13,22.17,48000.0,14.4348,14.4609,14.4348,14.4609,48000.0
2005-12-14 13:55:00,22.17,22.2,22.17,22.2,8000.0,14.4609,14.4805,14.4609,14.4805,8000.0
2005-12-14 14:00:00,22.18,22.2,22.17,22.18,3200.0,14.4674,14.4805,14.4609,14.4674,3200.0
2005-12-14 14:05:00,22.18,22.19,22.18,22.18,8000.0,14.4674,14.4739,14.4674,14.4674,8000.0
2005-12-14 14:10:00,22.17,22.17,22.14,22.15,3600.0,14.4609,14.4609,14.4413,14.4479,3600.0
2005-12-14 14:15:00,22.15,22.15,22.12,22.13,16400.0,14.4479,14.4479,14.4283,14.4348,16400.0
2005-12-14 14:20:00,22.13,22.14,22.12,22.12,6400.0,14.4348,14.4413,14.4283,14.4283,6400.0
2005-12-14 14:25:00,22.12,22.14,22.12,22.13,7200.0,14.4283,14.4413,14.4283,14.4348,7200.0
2005-12-14 14:30:00,22.14,22.14,22.13,22.13,7200.0,14.4413,14.4413,14.4348,14.4348,7200.0
2005-12-14 14:35:00,22.13,22.13,22.12,22.13,4800.0,14.4348,14.4348,14.4283,14.4348,4800.0
2005-12-14 14:40:00,22.13,22.13,22.12,22.13,9600.0,14.4348,14.4348,14.4283,14.4348,9600.0
2005-12-14 14:45:00,22.13,22.14,22.11,22.11,6000.0,14.4348,14.4413,14.4218,14.4218,6000.0
2005-12-14 14:50:00,22.11,22.11,22.11,22.11,16000.0,14.4218,14.4218,14.4218,14.4218,16000.0
2005-12-14 14:55:00,22.11,22.12,22.1,22.12,13600.0,14.4218,14.4283,14.4152,14.4283,13600.0
2005-12-14 15:00:00,22.11,22.11,22.11,22.11,2800.0,14.4218,14.4218,14.4218,14.4218,2800.0
2005-12-14 15:05:00,22.11,22.11,22.09,22.09,19600.0,14.4218,14.4218,14.4087,14.4087,19600.0
2005-12-14 15:10:00,22.09,22.11,22.09,22.11,15600.0,14.4087,14.4218,14.4087,14.4218,15600.0
2005-12-14 15:15:00,22.12,22.13,22.1,22.11,12400.0,14.4283,14.4348,14.4152,14.4218,12400.0
2005-12-14 15:20:00,22.11,22.11,22.1,22.11,13600.0,14.4218,14.4218,14.4152,14.4218,13600.0
2005-12-14 15:25:00,22.12,22.12,22.1,22.12,7600.0,14.4283,14.4283,14.4152,14.4283,7600.0
2005-12-14 15:30:00,22.12,22.12,22.11,22.12,28400.0,14.4283,14.4283,14.4218,14.4283,28400.0
2005-12-14 15:35:00,22.12,22.12,22.11,22.11,8000.0,14.4283,14.4283,14.4218,14.4218,8000.0
2005-12-14 15:40:00,22.1,22.1,22.09,22.09,10400.0,14.4152,14.4152,14.4087,14.4087,10400.0
2005-12-14 15:45:00,22.09,22.09,22.06,22.07,39600.0,14.4087,14.4087,14.3892,14.3957,39600.0
2005-12-14 15:50:00,22.07,22.09,22.06,22.08,50000.0,14.3957,14.4087,14.3892,14.4022,50000.0
2005-12-14 15:55:00,22.08,22.09,22.06,22.09,110000.0,14.4022,14.4087,14.3892,14.4087,110000.0
2005-12-15 09:30:00,22.15,22.15,22.09,22.13,43200.0,14.4479,14.4479,14.4087,14.4348,43200.0
2005-12-15 09:35:00,22.13,22.15,22.13,22.13,4400.0,14.4348,14.4479,14.4348,14.4348,4400.0
2005-12-15 09:40:00,22.13,22.2,22.13,22.2,16800.0,14.4348,14.4805,14.4348,14.4805,16800.0
2005-12-15 09:45:00,22.2,22.2,22.14,22.18,15200.0,14.4805,14.4805,14.4413,14.4674,15200.0
2005-12-15 09:50:00,22.16,22.16,22.11,22.12,14400.0,14.4544,14.4544,14.4218,14.4283,14400.0
2005-12-15 09:55:00,22.12,22.15,22.12,22.13,14000.0,14.4283,14.4479,14.4283,14.4348,14000.0
2005-12-15 10:00:00,22.13,22.18,22.12,22.16,33600.0,14.4348,14.4674,14.4283,14.4544,33600.0
2005-12-15 10:05:00,22.16,22.16,22.1,22.11,22800.0,14.4544,14.4544,14.4152,14.4218,22800.0
2005-12-15 10:10:00,22.11,22.11,22.04,22.04,40800.0,14.4218,14.4218,14.3761,14.3761,40800.0
2005-12-15 10:15:00,22.05,22.09,22.04,22.04,153200.0,14.3826,14.4087,14.3761,14.3761,153200.0
2005-12-15 10:20:00,22.06,22.08,22.05,22.07,27600.0,14.3892,14.4022,14.3826,14.3957,27600.0
2005-12-15 10:25:00,22.07,22.07,22.03,22.03,24800.0,14.3957,14.3957,14.3696,14.3696,24800.0
2005-12-15 10:30:00,22.02,22.03,22.0,22.0,14800.0,14.3631,14.3696,14.35,14.35,14800.0
2005-12-15 10:35:00,22.0,22.03,21.98,22.0,30800.0,14.35,14.3696,14.337,14.35,30800.0
2005-12-15 10:40:00,22.0,22.05,22.0,22.04,30800.0,14.35,14.3826,14.35,14.3761,30800.0
2005-12-15 10:45:00,22.04,22.04,22.04,22.04,4000.0,14.3761,14.3761,14.3761,14.3761,4000.0
2005-12-15 10:50:00,22.03,22.04,22.0,22.0,10800.0,14.3696,14.3761,14.35,14.35,10800.0
2005-12-15 10:55:00,22.0,22.0,21.99,22.0,14800.0,14.35,14.35,14.3435,14.35,14800.0
2005-12-15 11:00:00,22.0,22.03,21.99,21.99,30400.0,14.35,14.3696,14.3435,14.3435,30400.0
2005-12-15 11:05:00,21.99,22.0,21.98,21.98,34800.0,14.3435,14.35,14.337,14.337,34800.0
2005-12-15 11:10:00,21.97,21.97,21.95,21.95,52800.0,14.3304,14.3304,14.3174,14.3174,52800.0
2005-12-15 11:15:00,21.96,22.0,21.96,22.0,33200.0,14.3239,14.35,14.3239,14.35,33200.0
2005-12-15 11:20:00,22.0,22.01,22.0,22.0,12000.0,14.35,14.3565,14.35,14.35,12000.0
2005-12-15 11:25:00,22.0,22.01,21.99,21.99,14800.0,14.35,14.3565,14.3435,14.3435,14800.0
2005-12-15 11:30:00,21.98,22.0,21.98,22.0,8000.0,14.337,14.35,14.337,14.35,8000.0
2005-12-15 11:35:00,21.99,22.02,21.99,22.02,20000.0,14.3435,14.3631,14.3435,14.3631,20000.0
2005-12-15 11:40:00,22.02,22.02,21.98,21.99,10400.0,14.3631,14.3631,14.337,14.3435,10400.0
2005-12-15 11:45:00,21.99,22.0,21.99,22.0,2800.0,14.3435,14.35,14.3435,14.35,2800.0
2005-12-15 11:50:00,22.0,22.0,21.98,22.0,31200.0,14.35,14.35,14.337,14.35,31200.0
2005-12-15 11:55:00,22.0,22.0,21.99,22.0,11200.0,14.35,14.35,14.3435,14.35,11200.0
2005-12-15 12:00:00,22.0,22.0,21.99,22.0,18800.0,14.35,14.35,14.3435,14.35,18800.0
2005-12-15 12:05:00,21.99,22.0,21.99,22.0,12800.0,14.3435,14.35,14.3435,14.35,12800.0
2005-12-15 12:10:00,22.0,22.0,21.99,21.99,24400.0,14.35,14.35,14.3435,14.3435,24400.0
2005-12-15 12:15:00,22.0,22.01,22.0,22.01,18000.0,14.35,14.3565,14.35,14.3565,18000.0
2005-12-15 12:20:00,22.01,22.02,22.0,22.02,9600.0,14.3565,14.3631,14.35,14.3631,9600.0
2005-12-15 12:25:00,22.02,22.03,22.01,22.03,6800.0,14.3631,14.3696,14.3565,14.3696,6800.0
2005-12-15 12:30:00,22.03,22.05,22.03,22.04,9600.0,14.3696,14.3826,14.3696,14.3761,9600.0
2005-12-15 12:35:00,22.04,22.04,22.03,22.03,5600.0,14.3761,14.3761,14.3696,14.3696,5600.0
2005-12-15 12:40:00,22.03,22.05,22.03,22.05,15600.0,14.3696,14.3826,14.3696,14.3826,15600.0
2005-12-15 12:45:00,22.05,22.05,22.04,22.04,5200.0,14.3826,14.3826,14.3761,14.3761,5200.0
2005-12-15 12:50:00,22.04,22.04,22.03,22.03,7600.0,14.3761,14.3761,14.3696,14.3696,7600.0
2005-12-15 12:55:00,22.03,22.03,22.02,22.02,17200.0,14.3696,14.3696,14.3631,14.3631,17200.0
2005-12-15 13:00:00,22.03,22.03,22.02,22.02,8400.0,14.3696,14.3696,14.3631,14.3631,8400.0
2005-12-15 13:05:00,22.01,22.02,22.0,22.02,37600.0,14.3565,14.3631,14.35,14.3631,37600.0
2005-12-15 13:10:00,22.02,22.02,22.0,22.0,6000.0,14.3631,14.3631,14.35,14.35,6000.0
2005-12-15 13:15:00,22.01,22.03,22.01,22.03,13600.0,14.3565,14.3696,14.3565,14.3696,13600.0
2005-12-15 13:20:00,22.03,22.03,22.02,22.02,4800.0,14.3696,14.3696,14.3631,14.3631,4800.0
2005-12-15 13:25:00,22.01,22.02,22.01,22.02,4800.0,14.3565,14.3631,14.3565,14.3631,4800.0
2005-12-15 13:30:00,22.02,22.05,22.02,22.04,13200.0,14.3631,14.3826,14.3631,14.3761,13200.0
2005-12-15 13:35:00,22.04,22.05,22.04,22.05,30800.0,14.3761,14.3826,14.3761,14.3826,30800.0
2005-12-15 13:40:00,22.05,22.05,22.05,22.05,2351200.0,14.3826,14.3826,14.3826,14.3826,2351200.0
2005-12-15 13:45:00,22.06,22.06,22.06,22.06,5600.0,14.3892,14.3892,14.3892,14.3892,5600.0
2005-12-15 13:50:00,22.06,22.09,22.05,22.09,14400.0,14.3892,14.4087,14.3826,14.4087,14400.0
2005-12-15 13:55:00,22.09,22.12,22.08,22.11,19600.0,14.4087,14.4283,14.4022,14.4218,19600.0
2005-12-15 14:00:00,22.11,22.14,22.11,22.14,28400.0,14.4218,14.4413,14.4218,14.4413,28400.0
2005-12-15 14:05:00,22.15,22.16,22.14,22.16,35600.0,14.4479,14.4544,14.4413,14.4544,35600.0
2005-12-15 14:10:00,22.16,22.16,22.11,22.12,22800.0,14.4544,14.4544,14.4218,14.4283,22800.0
2005-12-15 14:15:00,22.11,22.13,22.11,22.13,6800.0,14.4218,14.4348,14.4218,14.4348,6800.0
2005-12-15 14:20:00,22.13,22.14,22.13,22.14,9600.0,14.4348,14.4413,14.4348,14.4413,9600.0
2005-12-15 14:25:00,22.15,22.15,22.12,22.13,6800.0,14.4479,14.4479,14.4283,14.4348,6800.0
2005-12-15 14:30:00,22.12,22.14,22.11,22.13,10400.0,14.4283,14.4413,14.4218,14.4348,10400.0
2005-12-15 14:35:00,22.13,22.15,22.13,22.15,6400.0,14.4348,14.4479,14.4348,14.4479,6400.0
2005-12-15 14:40:00,22.15,22.16,22.15,22.15,20400.0,14.4479,14.4544,14.4479,14.4479,20400.0
2005-12-15 14:45:00,22.12,22.12,22.08,22.08,9600.0,14.4283,14.4283,14.4022,14.4022,9600.0
2005-12-15 14:50:00,22.09,22.09,22.07,22.08,11600.0,14.4087,14.4087,14.3957,14.4022,11600.0
2005-12-15 14:55:00,22.08,22.08,22.07,22.08,14400.0,14.4022,14.4022,14.3957,14.4022,14400.0
2005-12-15 15:00:00,22.08,22.08,22.06,22.07,16800.0,14.4022,14.4022,14.3892,14.3957,16800.0
2005-12-15 15:05:00,22.06,22.09,22.06,22.07,18800.0,14.3892,14.4087,14.3892,14.3957,18800.0
2005-12-15 15:10:00,22.08,22.08,22.06,22.07,22800.0,14.4022,14.4022,14.3892,14.3957,22800.0
2005-12-15 15:15:00,22.07,22.09,22.07,22.09,14800.0,14.3957,14.4087,14.3957,14.4087,14800.0
2005-12-15 15:20:00,22.09,22.11,22.09,22.11,14400.0,14.4087,14.4218,14.4087,14.4218,14400.0
2005-12-15 15:25:00,22.1,22.11,22.1,22.11,22800.0,14.4152,14.4218,14.4152,14.4218,22800.0
2005-12-15 15:30:00,22.11,22.13,22.11,22.13,27200.0,14.4218,14.4348,14.4218,14.4348,27200.0
2005-12-15 15:35:00,22.12,22.13,22.12,22.13,38000.0,14.4283,14.4348,14.4283,14.4348,38000.0
2005-12-15 15:40:00,22.13,22.14,22.13,22.13,44000.0,14.4348,14.4413,14.4348,14.4348,44000.0
2005-12-15 15:45:00,22.13,22.13,22.1,22.11,33600.0,14.4348,14.4348,14.4152,14.4218,33600.0
2005-12-15 15:50:00,22.11,22.12,22.1,22.11,46000.0,14.4218,14.4283,14.4152,14.4218,46000.0
2005-12-15 15:55:00,22.11,22.11,22.09,22.11,79200.0,14.4218,14.4218,14.4087,14.4218,79200.0
2005-12-16 09:30:00,22.49,22.49,22.39,22.44,437200.0,14.6696,14.6696,14.6044,14.637,437200.0
2005-12-16 09:35:00,22.43,22.5,22.42,22.43,123600.0,14.6305,14.6762,14.624,14.6305,123600.0
2005-12-16 09:40:00,22.43,22.45,22.4,22.43,92000.0,14.6305,14.6435,14.6109,14.6305,92000.0
2005-12-16 09:45:00,22.43,22.48,22.43,22.45,73200.0,14.6305,14.6631,14.6305,14.6435,73200.0
2005-12-16 09:50:00,22.45,22.49,22.44,22.49,87200.0,14.6435,14.6696,14.637,14.6696,87200.0
2005-12-16 09:55:00,22.49,22.56,22.46,22.55,131600.0,14.6696,14.7153,14.6501,14.7088,131600.0
2005-12-16 10:00:00,22.55,22.58,22.52,22.53,70800.0,14.7088,14.7283,14.6892,14.6957,70800.0
2005-12-16 10:05:00,22.53,22.58,22.53,22.53,87200.0,14.6957,14.7283,14.6957,14.6957,87200.0
2005-12-16 10:10:00,22.53,22.57,22.52,22.54,59600.0,14.6957,14.7218,14.6892,14.7022,59600.0
2005-12-16 10:15:00,22.55,22.59,22.52,22.59,45200.0,14.7088,14.7349,14.6892,14.7349,45200.0
2005-12-16 10:20:00,22.59,22.66,22.58,22.64,63200.0,14.7349,14.7805,14.7283,14.7675,63200.0
2005-12-16 10:25:00,22.63,22.63,22.57,22.57,66800.0,14.761,14.761,14.7218,14.7218,66800.0
2005-12-16 10:30:00,22.57,22.58,22.54,22.56,175200.0,14.7218,14.7283,14.7022,14.7153,175200.0
2005-12-16 10:35:00,22.57,22.57,22.55,22.56,85600.0,14.7218,14.7218,14.7088,14.7153,85600.0
2005-12-16 10:40:00,22.56,22.56,22.55,22.55,281600.0,14.7153,14.7153,14.7088,14.7088,281600.0
2005-12-16 10:45:00,22.54,22.54,22.45,22.51,234800.0,14.7022,14.7022,14.6435,14.6827,234800.0
2005-12-16 10:50:00,22.51,22.55,22.5,22.55,124800.0,14.6827,14.7088,14.6762,14.7088,124800.0
2005-12-16 10:55:00,22.56,22.59,22.54,22.59,104800.0,14.7153,14.7349,14.7022,14.7349,104800.0
2005-12-16 11:00:00,22.57,22.57,22.52,22.52,39200.0,14.7218,14.7218,14.6892,14.6892,39200.0
2005-12-16 11:05:00,22.52,22.6,22.52,22.59,43200.0,14.6892,14.7414,14.6892,14.7349,43200.0
2005-12-16 11:10:00,22.59,22.6,22.58,22.6,31200.0,14.7349,14.7414,14.7283,14.7414,31200.0
2005-12-16 11:15:00,22.6,22.61,22.59,22.61,19200.0,14.7414,14.7479,14.7349,14.7479,19200.0
2005-12-16 11:20:00,22.6,22.62,22.6,22.61,28400.0,14.7414,14.7544,14.7414,14.7479,28400.0
2005-12-16 11:25:00,22.61,22.62,22.6,22.6,12400.0,14.7479,14.7544,14.7414,14.7414,12400.0
2005-12-16 11:30:00,22.6,22.61,22.59,22.61,29200.0,14.7414,14.7479,14.7349,14.7479,29200.0
2005-12-16 11:35:00,22.62,22.62,22.61,22.62,28400.0,14.7544,14.7544,14.7479,14.7544,28400.0
2005-12-16 11:40:00,22.62,22.66,22.62,22.65,39600.0,14.7544,14.7805,14.7544,14.774,39600.0
2005-12-16 11:45:00,22.65,22.65,22.61,22.62,24400.0,14.774,14.774,14.7479,14.7544,24400.0
2005-12-16 11:50:00,22.62,22.62,22.61,22.61,18000.0,14.7544,14.7544,14.7479,14.7479,18000.0
2005-12-16 11:55:00,22.61,22.61,22.6,22.6,22800.0,14.7479,14.7479,14.7414,14.7414,22800.0
2005-12-16 12:00:00,22.6,22.6,22.55,22.57,100400.0,14.7414,14.7414,14.7088,14.7218,100400.0
2005-12-16 12:05:00,22.57,22.57,22.55,22.56,50400.0,14.7218,14.7218,14.7088,14.7153,50400.0
2005-12-16 12:10:00,22.57,22.58,22.56,22.57,39600.0,14.7218,14.7283,14.7153,14.7218,39600.0
2005-12-16 12:15:00,22.57,22.57,22.57,22.57,8000.0,14.7218,14.7218,14.7218,14.7218,8000.0
2005-12-16 12:20:00,22.57,22.58,22.57,22.58,22800.0,14.7218,14.7283,14.7218,14.7283,22800.0
2005-12-16 12:25:00,22.58,22.6,22.57,22.58,59200.0,14.7283,14.7414,14.7218,14.7283,59200.0
2005-12-16 12:30:00,22.58,22.59,22.57,22.58,46400.0,14.7283,14.7349,14.7218,14.7283,46400.0
2005-12-16 12:35:00,22.59,22.59,22.58,22.59,8800.0,14.7349,14.7349,14.7283,14.7349,8800.0
2005-12-16 12:40:00,22.59,22.59,22.58,22.58,4400.0,14.7349,14.7349,14.7283,14.7283,4400.0
2005-12-16 12:45:00,22.58,22.58,22.58,22.58,4800.0,14.7283,14.7283,14.7283,14.7283,4800.0
2005-12-16 12:50:00,22.58,22.6,22.58,22.59,12400.0,14.7283,14.7414,14.7283,14.7349,12400.0
2005-12-16 12:55:00,22.59,22.59,22.58,22.58,7600.0,14.7349,14.7349,14.7283,14.7283,7600.0
2005-12-16 13:00:00,22.58,22.58,22.57,22.58,9200.0,14.7283,14.7283,14.7218,14.7283,9200.0
2005-12-16 13:05:00,22.59,22.59,22.58,22.58,8400.0,14.7349,14.7349,14.7283,14.7283,8400.0
2005-12-16 13:10:00,22.58,22.58,22.57,22.57,6800.0,14.7283,14.7283,14.7218,14.7218,6800.0
2005-12-16 13:15:00,22.57,22.58,22.56,22.56,22800.0,14.7218,14.7283,14.7153,14.7153,22800.0
2005-12-16 13:20:00,22.56,22.58,22.56,22.56,30000.0,14.7153,14.7283,14.7153,14.7153,30000.0
2005-12-16 13:25:00,22.55,22.57,22.55,22.57,83200.0,14.7088,14.7218,14.7088,14.7218,83200.0
2005-12-16 13:30:00,22.57,22.57,22.51,22.51,75600.0,14.7218,14.7218,14.6827,14.6827,75600.0
2005-12-16 13:35:00,22.52,22.55,22.52,22.52,46000.0,14.6892,14.7088,14.6892,14.6892,46000.0
2005-12-16 13:40:00,22.52,22.52,22.5,22.5,38400.0,14.6892,14.6892,14.6762,14.6762,38400.0
2005-12-16 13:45:00,22.5,22.5,22.5,22.5,16400.0,14.6762,14.6762,14.6762,14.6762,16400.0
2005-12-16 13:50:00,22.5,22.51,22.5,22.51,13200.0,14.6762,14.6827,14.6762,14.6827,13200.0
2005-12-16 13:55:00,22.51,22.53,22.5,22.51,70800.0,14.6827,14.6957,14.6762,14.6827,70800.0
2005-12-16 14:00:00,22.5,22.51,22.5,22.5,18800.0,14.6762,14.6827,14.6762,14.6762,18800.0
2005-12-16 14:05:00,22.5,22.53,22.5,22.52,38800.0,14.6762,14.6957,14.6762,14.6892,38800.0
2005-12-16 14:10:00,22.5,22.52,22.5,22.51,23600.0,14.6762,14.6892,14.6762,14.6827,23600.0
2005-12-16 14:15:00,22.51,22.51,22.5,22.5,27200.0,14.6827,14.6827,14.6762,14.6762,27200.0
2005-12-16 14:20:00,22.51,22.51,22.5,22.5,35200.0,14.6827,14.6827,14.6762,14.6762,35200.0
2005-12-16 14:25:00,22.5,22.5,22.49,22.49,15200.0,14.6762,14.6762,14.6696,14.6696,15200.0
2005-12-16 14:30:00,22.49,22.5,22.48,22.5,48000.0,14.6696,14.6762,14.6631,14.6762,48000.0
2005-12-16 14:35:00,22.5,22.5,22.48,22.48,18800.0,14.6762,14.6762,14.6631,14.6631,18800.0
2005-12-16 14:40:00,22.48,22.48,22.45,22.45,44800.0,14.6631,14.6631,14.6435,14.6435,44800.0
2005-12-16 14:45:00,22.46,22.47,22.44,22.44,52400.0,14.6501,14.6566,14.637,14.637,52400.0
2005-12-16 14:50:00,22.44,22.45,22.39,22.42,104000.0,14.637,14.6435,14.6044,14.624,104000.0
2005-12-16 14:55:00,22.42,22.42,22.37,22.37,59200.0,14.624,14.624,14.5914,14.5914,59200.0
2005-12-16 15:00:00,22.37,22.37,22.34,22.35,114400.0,14.5914,14.5914,14.5718,14.5783,114400.0
2005-12-16 15:05:00,22.35,22.35,22.3,22.3,160800.0,14.5783,14.5783,14.5457,14.5457,160800.0
2005-12-16 15:10:00,22.3,22.3,22.28,22.29,131200.0,14.5457,14.5457,14.5327,14.5392,131200.0
2005-12-16 15:15:00,22.29,22.29,22.25,22.25,341600.0,14.5392,14.5392,14.5131,14.5131,341600.0
2005-12-16 15:20:00,22.25,22.3,22.25,22.29,126400.0,14.5131,14.5457,14.5131,14.5392,126400.0
2005-12-16 15:25:00,22.3,22.31,22.3,22.3,57200.0,14.5457,14.5522,14.5457,14.5457,57200.0
2005-12-16 15:30:00,22.3,22.31,22.29,22.29,52400.0,14.5457,14.5522,14.5392,14.5392,52400.0
2005-12-16 15:35:00,22.29,22.31,22.29,22.29,66000.0,14.5392,14.5522,14.5392,14.5392,66000.0
2005-12-16 15:40:00,22.29,22.29,22.27,22.28,118800.0,14.5392,14.5392,14.5261,14.5327,118800.0
2005-12-16 15:45:00,22.28,22.32,22.28,22.29,88000.0,14.5327,14.5587,14.5327,14.5392,88000.0
2005-12-16 15:50:00,22.29,22.29,22.27,22.27,100000.0,14.5392,14.5392,14.5261,14.5261,100000.0
2005-12-16 15:55:00,22.27,22.27,22.25,22.25,262000.0,14.5261,14.5261,14.5131,14.5131,262000.0
2005-12-19 09:30:00,22.34,22.35,22.33,22.35,130400.0,14.5718,14.5783,14.5653,14.5783,130400.0
2005-12-19 09:35:00,22.34,22.35,22.28,22.3,99200.0,14.5718,14.5783,14.5327,14.5457,99200.0
2005-12-19 09:40:00,22.3,22.3,22.26,22.27,54400.0,14.5457,14.5457,14.5196,14.5261,54400.0
2005-12-19 09:45:00,22.26,22.26,22.21,22.24,128000.0,14.5196,14.5196,14.487,14.5066,128000.0
2005-12-19 09:50:00,22.24,22.25,22.22,22.24,136800.0,14.5066,14.5131,14.4935,14.5066,136800.0
2005-12-19 09:55:00,22.24,22.24,22.23,22.23,152800.0,14.5066,14.5066,14.5,14.5,152800.0
2005-12-19 10:00:00,22.23,22.23,22.19,22.19,55200.0,14.5,14.5,14.4739,14.4739,55200.0
2005-12-19 10:05:00,22.2,22.2,22.14,22.15,100000.0,14.4805,14.4805,14.4413,14.4479,100000.0
2005-12-19 10:10:00,22.15,22.15,22.11,22.11,155200.0,14.4479,14.4479,14.4218,14.4218,155200.0
2005-12-19 10:15:00,22.11,22.12,22.1,22.11,78400.0,14.4218,14.4283,14.4152,14.4218,78400.0
2005-12-19 10:20:00,22.11,22.11,22.03,22.05,172800.0,14.4218,14.4218,14.3696,14.3826,172800.0
2005-12-19 10:25:00,22.05,22.06,22.04,22.04,79600.0,14.3826,14.3892,14.3761,14.3761,79600.0
2005-12-19 10:30:00,22.04,22.05,22.04,22.05,30800.0,14.3761,14.3826,14.3761,14.3826,30800.0
2005-12-19 10:35:00,22.05,22.05,22.02,22.03,37600.0,14.3826,14.3826,14.3631,14.3696,37600.0
2005-12-19 10:40:00,22.04,22.04,22.02,22.02,30000.0,14.3761,14.3761,14.3631,14.3631,30000.0
2005-12-19 10:45:00,22.02,22.04,22.0,22.02,60000.0,14.3631,14.3761,14.35,14.3631,60000.0
2005-12-19 10:50:00,22.02,22.05,22.0,22.03,63600.0,14.3631,14.3826,14.35,14.3696,63600.0
2005-12-19 10:55:00,22.02,22.02,22.0,22.01,87600.0,14.3631,14.3631,14.35,14.3565,87600.0
2005-12-19 11:00:00,22.01,22.02,22.0,22.01,41200.0,14.3565,14.3631,14.35,14.3565,41200.0
2005-12-19 11:05:00,22.01,22.01,21.92,21.92,204000.0,14.3565,14.3565,14.2978,14.2978,204000.0
2005-12-19 11:10:00,21.92,21.99,21.92,21.99,63200.0,14.2978,14.3435,14.2978,14.3435,63200.0
2005-12-19 11:15:00,21.99,22.0,21.98,21.98,42800.0,14.3435,14.35,14.337,14.337,42800.0
2005-12-19 11:20:00,21.98,22.0,21.98,22.0,78000.0,14.337,14.35,14.337,14.35,78000.0
2005-12-19 11:25:00,22.0,22.08,22.0,22.02,88400.0,14.35,14.4022,14.35,14.3631,88400.0
2005-12-19 11:30:00,22.02,22.02,22.0,22.02,84400.0,14.3631,14.3631,14.35,14.3631,84400.0
2005-12-19 11:35:00,22.02,22.02,21.99,22.0,116800.0,14.3631,14.3631,14.3435,14.35,116800.0
2005-12-19 11:40:00,22.0,22.03,21.99,22.0,101600.0,14.35,14.3696,14.3435,14.35,101600.0
2005-12-19 11:45:00,22.0,22.02,22.0,22.0,33200.0,14.35,14.3631,14.35,14.35,33200.0
2005-12-19 11:50:00,22.0,22.03,22.0,22.01,26800.0,14.35,14.3696,14.35,14.3565,26800.0
2005-12-19 11:55:00,22.01,22.02,22.01,22.02,13600.0,14.3565,14.3631,14.3565,14.3631,13600.0
2005-12-19 12:00:00,22.02,22.03,22.01,22.02,42800.0,14.3631,14.3696,14.3565,14.3631,42800.0
2005-12-19 12:05:00,22.02,22.04,22.02,22.03,73600.0,14.3631,14.3761,14.3631,14.3696,73600.0
2005-12-19 12:10:00,22.03,22.04,22.02,22.03,39600.0,14.3696,14.3761,14.3631,14.3696,39600.0
2005-12-19 12:15:00,22.03,22.06,22.03,22.04,70800.0,14.3696,14.3892,14.3696,14.3761,70800.0
2005-12-19 12:20:00,22.04,22.04,22.0,22.0,79600.0,14.3761,14.3761,14.35,14.35,79600.0
2005-12-19 12:25:00,22.0,22.04,22.0,22.02,44000.0,14.35,14.3761,14.35,14.3631,44000.0
2005-12-19 12:30:00,22.01,22.02,21.99,22.0,49200.0,14.3565,14.3631,14.3435,14.35,49200.0
2005-12-19 12:35:00,22.0,22.0,21.98,22.0,37200.0,14.35,14.35,14.337,14.35,37200.0
2005-12-19 12:40:00,22.01,22.04,22.01,22.04,17600.0,14.3565,14.3761,14.3565,14.3761,17600.0
2005-12-19 12:45:00,22.04,22.06,22.04,22.05,74400.0,14.3761,14.3892,14.3761,14.3826,74400.0
2005-12-19 12:50:00,22.05,22.06,22.05,22.06,129600.0,14.3826,14.3892,14.3826,14.3892,129600.0
2005-12-19 12:55:00,22.06,22.08,22.06,22.07,71600.0,14.3892,14.4022,14.3892,14.3957,71600.0
2005-12-19 13:00:00,22.07,22.07,22.04,22.04,67200.0,14.3957,14.3957,14.3761,14.3761,67200.0
2005-12-19 13:05:00,22.05,22.05,22.03,22.04,58800.0,14.3826,14.3826,14.3696,14.3761,58800.0
2005-12-19 13:10:00,22.04,22.07,22.03,22.05,50000.0,14.3761,14.3957,14.3696,14.3826,50000.0
2005-12-19 13:15:00,22.05,22.05,22.04,22.05,96800.0,14.3826,14.3826,14.3761,14.3826,96800.0
2005-12-19 13:20:00,22.05,22.06,22.05,22.05,28000.0,14.3826,14.3892,14.3826,14.3826,28000.0
2005-12-19 13:25:00,22.06,22.06,22.04,22.04,10800.0,14.3892,14.3892,14.3761,14.3761,10800.0
2005-12-19 13:30:00,22.05,22.09,22.05,22.07,99600.0,14.3826,14.4087,14.3826,14.3957,99600.0
2005-12-19 13:35:00,22.08,22.08,22.06,22.06,31200.0,14.4022,14.4022,14.3892,14.3892,31200.0
2005-12-19 13:40:00,22.06,22.07,22.05,22.06,70800.0,14.3892,14.3957,14.3826,14.3892,70800.0
2005-12-19 13:45:00,22.06,22.06,22.05,22.05,40400.0,14.3892,14.3892,14.3826,14.3826,40400.0
2005-12-19 13:50:00,22.05,22.05,22.04,22.04,26000.0,14.3826,14.3826,14.3761,14.3761,26000.0
2005-12-19 13:55:00,22.04,22.06,22.04,22.06,48800.0,14.3761,14.3892,14.3761,14.3892,48800.0
2005-12-19 14:00:00,22.06,22.06,22.04,22.04,87200.0,14.3892,14.3892,14.3761,14.3761,87200.0
2005-12-19 14:05:00,22.04,22.05,22.02,22.04,161200.0,14.3761,14.3826,14.3631,14.3761,161200.0
2005-12-19 14:10:00,22.04,22.04,22.02,22.04,59600.0,14.3761,14.3761,14.3631,14.3761,59600.0
2005-12-19 14:15:00,22.03,22.05,22.03,22.03,36400.0,14.3696,14.3826,14.3696,14.3696,36400.0
2005-12-19 14:20:00,22.03,22.05,22.03,22.03,78800.0,14.3696,14.3826,14.3696,14.3696,78800.0
2005-12-19 14:25:00,22.03,22.04,22.02,22.04,38000.0,14.3696,14.3761,14.3631,14.3761,38000.0
2005-12-19 14:30:00,22.04,22.04,22.02,22.03,39600.0,14.3761,14.3761,14.3631,14.3696,39600.0
2005-12-19 14:35:00,22.03,22.05,22.03,22.05,34000.0,14.3696,14.3826,14.3696,14.3826,34000.0
2005-12-19 14:40:00,22.05,22.05,22.05,22.05,52800.0,14.3826,14.3826,14.3826,14.3826,52800.0
2005-12-19 14:45:00,22.05,22.05,22.04,22.04,37600.0,14.3826,14.3826,14.3761,14.3761,37600.0
2005-12-19 14:50:00,22.04,22.04,22.04,22.04,26400.0,14.3761,14.3761,14.3761,14.3761,26400.0
2005-12-19 14:55:00,22.04,22.04,22.03,22.03,31200.0,14.3761,14.3761,14.3696,14.3696,31200.0
2005-12-19 15:00:00,22.03,22.03,22.02,22.02,19600.0,14.3696,14.3696,14.3631,14.3631,19600.0
2005-12-19 15:05:00,22.02,22.02,22.01,22.01,64800.0,14.3631,14.3631,14.3565,14.3565,64800.0
2005-12-19 15:10:00,22.01,22.01,22.0,22.0,150800.0,14.3565,14.3565,14.35,14.35,150800.0
2005-12-19 15:15:00,22.0,22.0,22.0,22.0,224800.0,14.35,14.35,14.35,14.35,224800.0
2005-12-19 15:20:00,22.0,22.0,22.0,22.0,134000.0,14.35,14.35,14.35,14.35,134000.0
2005-12-19 15:25:00,22.0,22.03,22.0,22.02,79200.0,14.35,14.3696,14.35,14.3631,79200.0
2005-12-19 15:30:00,22.02,22.02,21.97,21.97,112800.0,14.3631,14.3631,14.3304,14.3304,112800.0
2005-12-19 15:35:00,21.98,22.0,21.97,22.0,34000.0,14.337,14.35,14.3304,14.35,34000.0
2005-12-19 15:40:00,22.0,22.01,22.0,22.01,87600.0,14.35,14.3565,14.35,14.3565,87600.0
2005-12-19 15:45:00,22.01,22.02,22.0,22.0,173200.0,14.3565,14.3631,14.35,14.35,173200.0
2005-12-19 15:50:00,22.0,22.0,21.95,21.97,69200.0,14.35,14.35,14.3174,14.3304,69200.0
2005-12-19 15:55:00,21.97,21.97,21.96,21.96,53200.0,14.3304,14.3304,14.3239,14.3239,53200.0
2005-12-20 09:30:00,22.19,22.19,22.19,22.19,0.0,14.4739,14.4739,14.4739,14.4739,0.0
2005-12-20 09:35:00,21.96,22.0,21.88,21.88,138000.0,14.3239,14.35,14.2717,14.2717,138000.0
2005-12-20 09:40:00,21.89,21.93,21.84,21.84,44800.0,14.2783,14.3044,14.2457,14.2457,44800.0
2005-12-20 09:45:00,21.82,21.86,21.82,21.82,119600.0,14.2326,14.2587,14.2326,14.2326,119600.0
2005-12-20 09:50:00,21.82,21.85,21.82,21.84,32800.0,14.2326,14.2522,14.2326,14.2457,32800.0
2005-12-20 09:55:00,21.84,21.9,21.83,21.9,72400.0,14.2457,14.2848,14.2391,14.2848,72400.0
2005-12-20 10:00:00,21.9,21.9,21.89,21.9,28000.0,14.2848,14.2848,14.2783,14.2848,28000.0
2005-12-20 10:05:00,21.9,21.9,21.89,21.89,19600.0,14.2848,14.2848,14.2783,14.2783,19600.0
2005-12-20 10:10:00,21.89,21.89,21.84,21.84,89600.0,14.2783,14.2783,14.2457,14.2457,89600.0
2005-12-20 10:15:00,21.84,21.84,21.81,21.81,26800.0,14.2457,14.2457,14.2261,14.2261,26800.0
2005-12-20 10:20:00,21.82,21.82,21.8,21.81,39600.0,14.2326,14.2326,14.2196,14.2261,39600.0
2005-12-20 10:25:00,21.81,21.81,21.78,21.81,39200.0,14.2261,14.2261,14.2065,14.2261,39200.0
2005-12-20 10:30:00,21.81,21.81,21.79,21.79,35200.0,14.2261,14.2261,14.213,14.213,35200.0
2005-12-20 10:35:00,21.79,21.81,21.79,21.8,99600.0,14.213,14.2261,14.213,14.2196,99600.0
2005-12-20 10:40:00,21.8,21.8,21.78,21.78,69200.0,14.2196,14.2196,14.2065,14.2065,69200.0
2005-12-20 10:45:00,21.78,21.81,21.76,21.78,136000.0,14.2065,14.2261,14.1935,14.2065,136000.0
2005-12-20 10:50:00,21.78,21.81,21.78,21.79,22000.0,14.2065,14.2261,14.2065,14.213,22000.0
2005-12-20 10:55:00,21.79,21.82,21.79,21.81,50400.0,14.213,14.2326,14.213,14.2261,50400.0
2005-12-20 11:00:00,21.81,21.83,21.81,21.82,32400.0,14.2261,14.2391,14.2261,14.2326,32400.0
2005-12-20 11:05:00,21.82,21.84,21.82,21.83,21600.0,14.2326,14.2457,14.2326,14.2391,21600.0
2005-12-20 11:10:00,21.83,21.84,21.79,21.79,68000.0,14.2391,14.2457,14.213,14.213,68000.0
2005-12-20 11:15:00,21.79,21.8,21.78,21.79,18800.0,14.213,14.2196,14.2065,14.213,18800.0
2005-12-20 11:20:00,21.79,21.79,21.74,21.77,189600.0,14.213,14.213,14.1804,14.2,189600.0
2005-12-20 11:25:00,21.77,21.77,21.76,21.77,10400.0,14.2,14.2,14.1935,14.2,10400.0
2005-12-20 11:30:00,21.77,21.8,21.77,21.79,52800.0,14.2,14.2196,14.2,14.213,52800.0
2005-12-20 11:35:00,21.79,21.81,21.79,21.8,15200.0,14.213,14.2261,14.213,14.2196,15200.0
2005-12-20 11:40:00,21.81,21.81,21.79,21.8,21600.0,14.2261,14.2261,14.213,14.2196,21600.0
2005-12-20 11:45:00,21.8,21.81,21.8,21.81,17600.0,14.2196,14.2261,14.2196,14.2261,17600.0
2005-12-20 11:50:00,21.81,21.81,21.8,21.8,29200.0,14.2261,14.2261,14.2196,14.2196,29200.0
2005-12-20 11:55:00,21.8,21.8,21.8,21.8,9600.0,14.2196,14.2196,14.2196,14.2196,9600.0
2005-12-20 12:00:00,21.8,21.81,21.8,21.81,107200.0,14.2196,14.2261,14.2196,14.2261,107200.0
2005-12-20 12:05:00,21.81,21.83,21.81,21.82,41200.0,14.2261,14.2391,14.2261,14.2326,41200.0
2005-12-20 12:10:00,21.81,21.82,21.81,21.82,23200.0,14.2261,14.2326,14.2261,14.2326,23200.0
2005-12-20 12:15:00,21.82,21.82,21.81,21.81,37200.0,14.2326,14.2326,14.2261,14.2261,37200.0
2005-12-20 12:20:00,21.81,21.84,21.81,21.83,92400.0,14.2261,14.2457,14.2261,14.2391,92400.0
2005-12-20 12:25:00,21.83,21.83,21.8,21.8,21200.0,14.2391,14.2391,14.2196,14.2196,21200.0
2005-12-20 12:30:00,21.8,21.82,21.8,21.81,31600.0,14.2196,14.2326,14.2196,14.2261,31600.0
2005-12-20 12:35:00,21.82,21.82,21.81,21.81,15600.0,14.2326,14.2326,14.2261,14.2261,15600.0
2005-12-20 12:40:00,21.81,21.81,21.81,21.81,18000.0,14.2261,14.2261,14.2261,14.2261,18000.0
2005-12-20 12:45:00,21.81,21.81,21.8,21.8,25600.0,14.2261,14.2261,14.2196,14.2196,25600.0
2005-12-20 12:50:00,21.8,21.8,21.79,21.79,17600.0,14.2196,14.2196,14.213,14.213,17600.0
2005-12-20 12:55:00,21.79,21.82,21.79,21.82,26000.0,14.213,14.2326,14.213,14.2326,26000.0
2005-12-20 13:00:00,21.82,21.82,21.82,21.82,15600.0,14.2326,14.2326,14.2326,14.2326,15600.0
2005-12-20 13:05:00,21.82,21.84,21.82,21.83,40400.0,14.2326,14.2457,14.2326,14.2391,40400.0
2005-12-20 13:10:00,21.82,21.82,21.81,21.81,23600.0,14.2326,14.2326,14.2261,14.2261,23600.0
2005-12-20 13:15:00,21.81,21.81,21.79,21.8,20000.0,14.2261,14.2261,14.213,14.2196,20000.0
2005-12-20 13:20:00,21.8,21.8,21.79,21.8,23200.0,14.2196,14.2196,14.213,14.2196,23200.0
2005-12-20 13:25:00,21.8,21.8,21.79,21.8,16000.0,14.2196,14.2196,14.213,14.2196,16000.0
2005-12-20 13:30:00,21.8,21.82,21.8,21.81,28000.0,14.2196,14.2326,14.2196,14.2261,28000.0
2005-12-20 13:35:00,21.81,21.81,21.8,21.8,11600.0,14.2261,14.2261,14.2196,14.2196,11600.0
2005-12-20 13:40:00,21.8,21.81,21.8,21.8,84400.0,14.2196,14.2261,14.2196,14.2196,84400.0
2005-12-20 13:45:00,21.81,21.82,21.8,21.82,42800.0,14.2261,14.2326,14.2196,14.2326,42800.0
2005-12-20 13:50:00,21.82,21.83,21.79,21.79,41600.0,14.2326,14.2391,14.213,14.213,41600.0
2005-12-20 13:55:00,21.79,21.8,21.79,21.8,29200.0,14.213,14.2196,14.213,14.2196,29200.0
2005-12-20 14:00:00,21.81,21.81,21.78,21.79,38400.0,14.2261,14.2261,14.2065,14.213,38400.0
2005-12-20 14:05:00,21.79,21.81,21.79,21.81,54000.0,14.213,14.2261,14.213,14.2261,54000.0
2005-12-20 14:10:00,21.81,21.81,21.79,21.8,77200.0,14.2261,14.2261,14.213,14.2196,77200.0
2005-12-20 14:15:00,21.8,21.81,21.79,21.79,38000.0,14.2196,14.2261,14.213,14.213,38000.0
2005-12-20 14:20:00,21.79,21.81,21.79,21.8,66400.0,14.213,14.2261,14.213,14.2196,66400.0
2005-12-20 14:25:00,21.79,21.79,21.78,21.79,29600.0,14.213,14.213,14.2065,14.213,29600.0
2005-12-20 14:30:00,21.79,21.8,21.78,21.78,26000.0,14.213,14.2196,14.2065,14.2065,26000.0
2005-12-20 14:35:00,21.78,21.79,21.77,21.79,18400.0,14.2065,14.213,14.2,14.213,18400.0
2005-12-20 14:40:00,21.79,21.79,21.78,21.79,27200.0,14.213,14.213,14.2065,14.213,27200.0
2005-12-20 14:45:00,21.79,21.8,21.78,21.79,70800.0,14.213,14.2196,14.2065,14.213,70800.0
2005-12-20 14:50:00,21.79,21.8,21.78,21.78,48800.0,14.213,14.2196,14.2065,14.2065,48800.0
2005-12-20 14:55:00,21.78,21.8,21.78,21.8,38000.0,14.2065,14.2196,14.2065,14.2196,38000.0
2005-12-20 15:00:00,21.8,21.8,21.79,21.79,58000.0,14.2196,14.2196,14.213,14.213,58000.0
2005-12-20 15:05:00,21.79,21.79,21.78,21.78,58000.0,14.213,14.213,14.2065,14.2065,58000.0
2005-12-20 15:10:00,21.78,21.79,21.78,21.78,105600.0,14.2065,14.213,14.2065,14.2065,105600.0
2005-12-20 15:15:00,21.78,21.78,21.76,21.76,35600.0,14.2065,14.2065,14.1935,14.1935,35600.0
2005-12-20 15:20:00,21.76,21.77,21.75,21.75,82800.0,14.1935,14.2,14.1869,14.1869,82800.0
2005-12-20 15:25:00,21.75,21.75,21.72,21.72,138800.0,14.1869,14.1869,14.1674,14.1674,138800.0
2005-12-20 15:30:00,21.72,21.74,21.68,21.72,162400.0,14.1674,14.1804,14.1413,14.1674,162400.0
2005-12-20 15:35:00,21.72,21.72,21.7,21.7,42800.0,14.1674,14.1674,14.1543,14.1543,42800.0
2005-12-20 15:40:00,21.7,21.73,21.68,21.71,151600.0,14.1543,14.1739,14.1413,14.1609,151600.0
2005-12-20 15:45:00,21.71,21.74,21.68,21.7,171600.0,14.1609,14.1804,14.1413,14.1543,171600.0
2005-12-20 15:50:00,21.7,21.7,21.67,21.67,86400.0,14.1543,14.1543,14.1348,14.1348,86400.0
2005-12-20 15:55:00,21.67,21.68,21.67,21.68,86400.0,14.1348,14.1413,14.1348,14.1413,86400.0
2005-12-21 09:30:00,21.74,21.75,21.71,21.75,82400.0,14.1804,14.1869,14.1609,14.1869,82400.0
2005-12-21 09:35:00,21.75,21.75,21.71,21.72,48400.0,14.1869,14.1869,14.1609,14.1674,48400.0
2005-12-21 09:40:00,21.71,21.86,21.71,21.84,63200.0,14.1609,14.2587,14.1609,14.2457,63200.0
2005-12-21 09:45:00,21.84,21.91,21.84,21.91,52400.0,14.2457,14.2913,14.2457,14.2913,52400.0
2005-12-21 09:50:00,21.91,21.97,21.91,21.97,42800.0,14.2913,14.3304,14.2913,14.3304,42800.0
2005-12-21 09:55:00,21.97,22.0,21.96,21.99,38800.0,14.3304,14.35,14.3239,14.3435,38800.0
2005-12-21 10:00:00,21.99,22.08,21.99,22.08,84400.0,14.3435,14.4022,14.3435,14.4022,84400.0
2005-12-21 10:05:00,22.08,22.14,22.08,22.1,174000.0,14.4022,14.4413,14.4022,14.4152,174000.0
2005-12-21 10:10:00,22.1,22.13,22.08,22.13,64800.0,14.4152,14.4348,14.4022,14.4348,64800.0
2005-12-21 10:15:00,22.13,22.13,22.1,22.11,22000.0,14.4348,14.4348,14.4152,14.4218,22000.0
2005-12-21 10:20:00,22.11,22.12,22.1,22.11,127600.0,14.4218,14.4283,14.4152,14.4218,127600.0
2005-12-21 10:25:00,22.12,22.16,22.11,22.14,60000.0,14.4283,14.4544,14.4218,14.4413,60000.0
2005-12-21 10:30:00,22.14,22.19,22.14,22.19,40400.0,14.4413,14.4739,14.4413,14.4739,40400.0
2005-12-21 10:35:00,22.19,22.2,22.18,22.18,70000.0,14.4739,14.4805,14.4674,14.4674,70000.0
2005-12-21 10:40:00,22.19,22.2,22.14,22.15,88000.0,14.4739,14.4805,14.4413,14.4479,88000.0
2005-12-21 10:45:00,22.14,22.15,22.12,22.12,66000.0,14.4413,14.4479,14.4283,14.4283,66000.0
2005-12-21 10:50:00,22.13,22.13,22.1,22.12,94400.0,14.4348,14.4348,14.4152,14.4283,94400.0
2005-12-21 10:55:00,22.11,22.12,22.1,22.11,32000.0,14.4218,14.4283,14.4152,14.4218,32000.0
2005-12-21 11:00:00,22.11,22.12,22.11,22.11,46000.0,14.4218,14.4283,14.4218,14.4218,46000.0
2005-12-21 11:05:00,22.11,22.13,22.11,22.12,66000.0,14.4218,14.4348,14.4218,14.4283,66000.0
2005-12-21 11:10:00,22.13,22.13,22.1,22.1,41200.0,14.4348,14.4348,14.4152,14.4152,41200.0
2005-12-21 11:15:00,22.1,22.12,22.1,22.11,114000.0,14.4152,14.4283,14.4152,14.4218,114000.0
2005-12-21 11:20:00,22.11,22.13,22.09,22.11,75200.0,14.4218,14.4348,14.4087,14.4218,75200.0
2005-12-21 11:25:00,22.11,22.17,22.11,22.14,34400.0,14.4218,14.4609,14.4218,14.4413,34400.0
2005-12-21 11:30:00,22.14,22.14,22.13,22.14,6400.0,14.4413,14.4413,14.4348,14.4413,6400.0
2005-12-21 11:35:00,22.14,22.16,22.14,22.16,26000.0,14.4413,14.4544,14.4413,14.4544,26000.0
2005-12-21 11:40:00,22.17,22.17,22.16,22.16,25600.0,14.4609,14.4609,14.4544,14.4544,25600.0
2005-12-21 11:45:00,22.16,22.18,22.16,22.18,38000.0,14.4544,14.4674,14.4544,14.4674,38000.0
2005-12-21 11:50:00,22.18,22.18,22.17,22.17,15600.0,14.4674,14.4674,14.4609,14.4609,15600.0
2005-12-21 11:55:00,22.17,22.18,22.17,22.17,53600.0,14.4609,14.4674,14.4609,14.4609,53600.0
2005-12-21 12:00:00,22.17,22.19,22.16,22.19,33200.0,14.4609,14.4739,14.4544,14.4739,33200.0
2005-12-21 12:05:00,22.19,22.19,22.18,22.18,14400.0,14.4739,14.4739,14.4674,14.4674,14400.0
2005-12-21 12:10:00,22.18,22.21,22.18,22.21,37200.0,14.4674,14.487,14.4674,14.487,37200.0
2005-12-21 12:15:00,22.21,22.22,22.2,22.22,15200.0,14.487,14.4935,14.4805,14.4935,15200.0
2005-12-21 12:20:00,22.22,22.22,22.2,22.22,42800.0,14.4935,14.4935,14.4805,14.4935,42800.0
2005-12-21 12:25:00,22.22,22.22,22.21,22.21,16000.0,14.4935,14.4935,14.487,14.487,16000.0
2005-12-21 12:30:00,22.21,22.24,22.21,22.24,50000.0,14.487,14.5066,14.487,14.5066,50000.0
2005-12-21 12:35:00,22.23,22.26,22.23,22.25,60800.0,14.5,14.5196,14.5,14.5131,60800.0
2005-12-21 12:40:00,22.25,22.25,22.23,22.24,28000.0,14.5131,14.5131,14.5,14.5066,28000.0
2005-12-21 12:45:00,22.24,22.24,22.19,22.19,24800.0,14.5066,14.5066,14.4739,14.4739,24800.0
2005-12-21 12:50:00,22.19,22.19,22.18,22.18,52800.0,14.4739,14.4739,14.4674,14.4674,52800.0
2005-12-21 12:55:00,22.18,22.19,22.18,22.18,23600.0,14.4674,14.4739,14.4674,14.4674,23600.0
2005-12-21 13:00:00,22.18,22.18,22.12,22.13,198000.0,14.4674,14.4674,14.4283,14.4348,198000.0
2005-12-21 13:05:00,22.13,22.19,22.13,22.18,68800.0,14.4348,14.4739,14.4348,14.4674,68800.0
2005-12-21 13:10:00,22.17,22.17,22.13,22.14,17200.0,14.4609,14.4609,14.4348,14.4413,17200.0
2005-12-21 13:15:00,22.14,22.16,22.14,22.16,19600.0,14.4413,14.4544,14.4413,14.4544,19600.0
2005-12-21 13:20:00,22.16,22.16,22.13,22.16,30800.0,14.4544,14.4544,14.4348,14.4544,30800.0
2005-12-21 13:25:00,22.16,22.17,22.14,22.14,22800.0,14.4544,14.4609,14.4413,14.4413,22800.0
2005-12-21 13:30:00,22.14,22.15,22.08,22.09,34400.0,14.4413,14.4479,14.4022,14.4087,34400.0
2005-12-21 13:35:00,22.11,22.11,22.08,22.08,41200.0,14.4218,14.4218,14.4022,14.4022,41200.0
2005-12-21 13:40:00,22.08,22.09,22.07,22.07,12800.0,14.4022,14.4087,14.3957,14.3957,12800.0
2005-12-21 13:45:00,22.07,22.11,22.07,22.11,51600.0,14.3957,14.4218,14.3957,14.4218,51600.0
2005-12-21 13:50:00,22.11,22.11,22.09,22.09,38000.0,14.4218,14.4218,14.4087,14.4087,38000.0
2005-12-21 13:55:00,22.09,22.11,22.09,22.1,18800.0,14.4087,14.4218,14.4087,14.4152,18800.0
2005-12-21 14:00:00,22.1,22.1,22.08,22.09,46000.0,14.4152,14.4152,14.4022,14.4087,46000.0
2005-12-21 14:05:00,22.09,22.09,22.07,22.07,28000.0,14.4087,14.4087,14.3957,14.3957,28000.0
2005-12-21 14:10:00,22.07,22.07,22.06,22.06,9600.0,14.3957,14.3957,14.3892,14.3892,9600.0
2005-12-21 14:15:00,22.06,22.08,22.06,22.08,93200.0,14.3892,14.4022,14.3892,14.4022,93200.0
2005-12-21 14:20:00,22.08,22.09,22.08,22.08,40400.0,14.4022,14.4087,14.4022,14.4022,40400.0
2005-12-21 14:25:00,22.08,22.08,22.07,22.07,50000.0,14.4022,14.4022,14.3957,14.3957,50000.0
2005-12-21 14:30:00,22.07,22.07,22.05,22.05,30400.0,14.3957,14.3957,14.3826,14.3826,30400.0
2005-12-21 14:35:00,22.06,22.06,22.05,22.06,57600.0,14.3892,14.3892,14.3826,14.3892,57600.0
2005-12-21 14:40:00,22.06,22.07,22.05,22.06,54000.0,14.3892,14.3957,14.3826,14.3892,54000.0
2005-12-21 14:45:00,22.06,22.06,22.05,22.06,167200.0,14.3892,14.3892,14.3826,14.3892,167200.0
2005-12-21 14:50:00,22.06,22.07,22.05,22.06,136800.0,14.3892,14.3957,14.3826,14.3892,136800.0
2005-12-21 14:55:00,22.06,22.07,22.04,22.05,86400.0,14.3892,14.3957,14.3761,14.3826,86400.0
2005-12-21 15:00:00,22.05,22.07,22.05,22.07,35200.0,14.3826,14.3957,14.3826,14.3957,35200.0
2005-12-21 15:05:00,22.08,22.08,22.06,22.06,46800.0,14.4022,14.4022,14.3892,14.3892,46800.0
2005-12-21 15:10:00,22.06,22.06,22.05,22.06,68400.0,14.3892,14.3892,14.3826,14.3892,68400.0
2005-12-21 15:15:00,22.06,22.08,22.06,22.08,106800.0,14.3892,14.4022,14.3892,14.4022,106800.0
2005-12-21 15:20:00,22.08,22.13,22.08,22.11,45600.0,14.4022,14.4348,14.4022,14.4218,45600.0
2005-12-21 15:25:00,22.12,22.12,22.1,22.12,65600.0,14.4283,14.4283,14.4152,14.4283,65600.0
2005-12-21 15:30:00,22.11,22.11,22.1,22.1,41200.0,14.4218,14.4218,14.4152,14.4152,41200.0
2005-12-21 15:35:00,22.1,22.11,22.09,22.1,46800.0,14.4152,14.4218,14.4087,14.4152,46800.0
2005-12-21 15:40:00,22.09,22.1,22.04,22.07,87200.0,14.4087,14.4152,14.3761,14.3957,87200.0
2005-12-21 15:45:00,22.07,22.12,22.07,22.12,51200.0,14.3957,14.4283,14.3957,14.4283,51200.0
2005-12-21 15:50:00,22.11,22.12,22.1,22.1,50400.0,14.4218,14.4283,14.4152,14.4152,50400.0
2005-12-21 15:55:00,22.11,22.15,22.11,22.15,83600.0,14.4218,14.4479,14.4218,14.4479,83600.0
2005-12-22 09:30:00,22.12,22.14,22.11,22.14,114800.0,14.4283,14.4413,14.4218,14.4413,114800.0
2005-12-22 09:35:00,22.15,22.19,22.14,22.18,64800.0,14.4479,14.4739,14.4413,14.4674,64800.0
2005-12-22 09:40:00,22.19,22.29,22.19,22.22,33200.0,14.4739,14.5392,14.4739,14.4935,33200.0
2005-12-22 09:45:00,22.22,22.25,22.15,22.25,28000.0,14.4935,14.5131,14.4479,14.5131,28000.0
2005-12-22 09:50:00,22.27,22.33,22.25,22.28,24400.0,14.5261,14.5653,14.5131,14.5327,24400.0
2005-12-22 09:55:00,22.28,22.32,22.28,22.32,18000.0,14.5327,14.5587,14.5327,14.5587,18000.0
2005-12-22 10:00:00,22.31,22.37,22.31,22.34,14000.0,14.5522,14.5914,14.5522,14.5718,14000.0
2005-12-22 10:05:00,22.31,22.34,22.31,22.34,38000.0,14.5522,14.5718,14.5522,14.5718,38000.0
2005-12-22 10:10:00,22.34,22.36,22.31,22.32,29600.0,14.5718,14.5848,14.5522,14.5587,29600.0
2005-12-22 10:15:00,22.32,22.32,22.27,22.28,20400.0,14.5587,14.5587,14.5261,14.5327,20400.0
2005-12-22 10:20:00,22.29,22.34,22.28,22.34,17600.0,14.5392,14.5718,14.5327,14.5718,17600.0
2005-12-22 10:25:00,22.34,22.35,22.33,22.35,12000.0,14.5718,14.5783,14.5653,14.5783,12000.0
2005-12-22 10:30:00,22.35,22.35,22.32,22.32,34400.0,14.5783,14.5783,14.5587,14.5587,34400.0
2005-12-22 10:35:00,22.32,22.33,22.31,22.31,39200.0,14.5587,14.5653,14.5522,14.5522,39200.0
2005-12-22 10:40:00,22.31,22.31,22.27,22.27,31600.0,14.5522,14.5522,14.5261,14.5261,31600.0
2005-12-22 10:45:00,22.27,22.27,22.25,22.27,32800.0,14.5261,14.5261,14.5131,14.5261,32800.0
2005-12-22 10:50:00,22.27,22.33,22.26,22.33,29200.0,14.5261,14.5653,14.5196,14.5653,29200.0
2005-12-22 10:55:00,22.34,22.37,22.34,22.36,27600.0,14.5718,14.5914,14.5718,14.5848,27600.0
2005-12-22 11:00:00,22.36,22.38,22.33,22.33,128800.0,14.5848,14.5979,14.5653,14.5653,128800.0
2005-12-22 11:05:00,22.33,22.35,22.33,22.35,32400.0,14.5653,14.5783,14.5653,14.5783,32400.0
2005-12-22 11:10:00,22.34,22.36,22.31,22.36,54400.0,14.5718,14.5848,14.5522,14.5848,54400.0
2005-12-22 11:15:00,22.36,22.4,22.34,22.4,26000.0,14.5848,14.6109,14.5718,14.6109,26000.0
2005-12-22 11:20:00,22.4,22.4,22.37,22.38,14000.0,14.6109,14.6109,14.5914,14.5979,14000.0
2005-12-22 11:25:00,22.38,22.4,22.37,22.38,18400.0,14.5979,14.6109,14.5914,14.5979,18400.0
2005-12-22 11:30:00,22.38,22.41,22.38,22.41,10000.0,14.5979,14.6174,14.5979,14.6174,10000.0
2005-12-22 11:35:00,22.41,22.41,22.39,22.39,14000.0,14.6174,14.6174,14.6044,14.6044,14000.0
2005-12-22 11:40:00,22.39,22.39,22.35,22.38,33600.0,14.6044,14.6044,14.5783,14.5979,33600.0
2005-12-22 11:45:00,22.38,22.39,22.36,22.36,13600.0,14.5979,14.6044,14.5848,14.5848,13600.0
2005-12-22 11:50:00,22.35,22.37,22.34,22.36,9600.0,14.5783,14.5914,14.5718,14.5848,9600.0
2005-12-22 11:55:00,22.36,22.36,22.35,22.36,11600.0,14.5848,14.5848,14.5783,14.5848,11600.0
2005-12-22 12:00:00,22.36,22.36,22.35,22.35,18800.0,14.5848,14.5848,14.5783,14.5783,18800.0
2005-12-22 12:05:00,22.36,22.37,22.36,22.37,28800.0,14.5848,14.5914,14.5848,14.5914,28800.0
2005-12-22 12:10:00,22.36,22.38,22.36,22.38,20400.0,14.5848,14.5979,14.5848,14.5979,20400.0
2005-12-22 12:15:00,22.37,22.37,22.34,22.34,40000.0,14.5914,14.5914,14.5718,14.5718,40000.0
2005-12-22 12:20:00,22.34,22.35,22.33,22.35,68000.0,14.5718,14.5783,14.5653,14.5783,68000.0
2005-12-22 12:25:00,22.35,22.39,22.34,22.35,57200.0,14.5783,14.6044,14.5718,14.5783,57200.0
2005-12-22 12:30:00,22.35,22.35,22.34,22.35,40800.0,14.5783,14.5783,14.5718,14.5783,40800.0
2005-12-22 12:35:00,22.35,22.35,22.34,22.35,20400.0,14.5783,14.5783,14.5718,14.5783,20400.0
2005-12-22 12:40:00,22.35,22.35,22.33,22.33,28000.0,14.5783,14.5783,14.5653,14.5653,28000.0
2005-12-22 12:45:00,22.32,22.34,22.32,22.34,93600.0,14.5587,14.5718,14.5587,14.5718,93600.0
2005-12-22 12:50:00,22.34,22.34,22.32,22.33,50400.0,14.5718,14.5718,14.5587,14.5653,50400.0
2005-12-22 12:55:00,22.32,22.33,22.32,22.33,12400.0,14.5587,14.5653,14.5587,14.5653,12400.0
2005-12-22 13:00:00,22.33,22.36,22.33,22.35,176800.0,14.5653,14.5848,14.5653,14.5783,176800.0
2005-12-22 13:05:00,22.35,22.35,22.32,22.32,34400.0,14.5783,14.5783,14.5587,14.5587,34400.0
2005-12-22 13:10:00,22.32,22.32,22.31,22.31,48000.0,14.5587,14.5587,14.5522,14.5522,48000.0
2005-12-22 13:15:00,22.31,22.34,22.31,22.32,51200.0,14.5522,14.5718,14.5522,14.5587,51200.0
2005-12-22 13:20:00,22.32,22.32,22.3,22.3,49200.0,14.5587,14.5587,14.5457,14.5457,49200.0
2005-12-22 13:25:00,22.3,22.3,22.28,22.28,3600.0,14.5457,14.5457,14.5327,14.5327,3600.0
2005-12-22 13:30:00,22.29,22.3,22.29,22.3,9600.0,14.5392,14.5457,14.5392,14.5457,9600.0
2005-12-22 13:35:00,22.29,22.31,22.29,22.31,19600.0,14.5392,14.5522,14.5392,14.5522,19600.0
2005-12-22 13:40:00,22.32,22.32,22.3,22.31,7600.0,14.5587,14.5587,14.5457,14.5522,7600.0
2005-12-22 13:45:00,22.31,22.32,22.31,22.31,7600.0,14.5522,14.5587,14.5522,14.5522,7600.0
2005-12-22 13:50:00,22.3,22.32,22.3,22.31,6400.0,14.5457,14.5587,14.5457,14.5522,6400.0
2005-12-22 13:55:00,22.32,22.33,22.32,22.33,12400.0,14.5587,14.5653,14.5587,14.5653,12400.0
2005-12-22 14:00:00,22.32,22.33,22.32,22.32,15200.0,14.5587,14.5653,14.5587,14.5587,15200.0
2005-12-22 14:05:00,22.33,22.33,22.32,22.32,14000.0,14.5653,14.5653,14.5587,14.5587,14000.0
2005-12-22 14:10:00,22.32,22.33,22.32,22.33,24800.0,14.5587,14.5653,14.5587,14.5653,24800.0
2005-12-22 14:15:00,22.32,22.33,22.29,22.31,20000.0,14.5587,14.5653,14.5392,14.5522,20000.0
2005-12-22 14:20:00,22.31,22.33,22.31,22.31,27200.0,14.5522,14.5653,14.5522,14.5522,27200.0
2005-12-22 14:25:00,22.31,22.32,22.29,22.3,15200.0,14.5522,14.5587,14.5392,14.5457,15200.0
2005-12-22 14:30:00,22.29,22.31,22.29,22.31,20400.0,14.5392,14.5522,14.5392,14.5522,20400.0
2005-12-22 14:35:00,22.31,22.33,22.29,22.32,20400.0,14.5522,14.5653,14.5392,14.5587,20400.0
2005-12-22 14:40:00,22.33,22.34,22.32,22.34,27600.0,14.5653,14.5718,14.5587,14.5718,27600.0
2005-12-22 14:45:00,22.33,22.33,22.3,22.32,15600.0,14.5653,14.5653,14.5457,14.5587,15600.0
2005-12-22 14:50:00,22.32,22.37,22.32,22.36,28000.0,14.5587,14.5914,14.5587,14.5848,28000.0
2005-12-22 14:55:00,22.36,22.36,22.35,22.36,17200.0,14.5848,14.5848,14.5783,14.5848,17200.0
2005-12-22 15:00:00,22.36,22.39,22.36,22.39,25200.0,14.5848,14.6044,14.5848,14.6044,25200.0
2005-12-22 15:05:00,22.39,22.39,22.37,22.38,16400.0,14.6044,14.6044,14.5914,14.5979,16400.0
2005-12-22 15:10:00,22.38,22.4,22.38,22.4,14400.0,14.5979,14.6109,14.5979,14.6109,14400.0
2005-12-22 15:15:00,22.39,22.39,22.38,22.39,16800.0,14.6044,14.6044,14.5979,14.6044,16800.0
2005-12-22 15:20:00,22.39,22.41,22.39,22.41,32400.0,14.6044,14.6174,14.6044,14.6174,32400.0
2005-12-22 15:25:00,22.41,22.41,22.4,22.4,16800.0,14.6174,14.6174,14.6109,14.6109,16800.0
2005-12-22 15:30:00,22.4,22.41,22.4,22.41,40800.0,14.6109,14.6174,14.6109,14.6174,40800.0
2005-12-22 15:35:00,22.41,22.42,22.41,22.42,25200.0,14.6174,14.624,14.6174,14.624,25200.0
2005-12-22 15:40:00,22.42,22.42,22.42,22.42,42400.0,14.624,14.624,14.624,14.624,42400.0
2005-12-22 15:45:00,22.42,22.42,22.41,22.42,51600.0,14.624,14.624,14.6174,14.624,51600.0
2005-12-22 15:50:00,22.41,22.41,22.39,22.4,46000.0,14.6174,14.6174,14.6044,14.6109,46000.0
2005-12-22 15:55:00,22.4,22.41,22.39,22.4,51600.0,14.6109,14.6174,14.6044,14.6109,51600.0
2005-12-23 09:30:00,22.65,22.66,22.53,22.53,169600.0,14.774,14.7805,14.6957,14.6957,169600.0
2005-12-23 09:35:00,22.53,22.71,22.53,22.71,92000.0,14.6957,14.8131,14.6957,14.8131,92000.0
2005-12-23 09:40:00,22.7,22.74,22.68,22.71,33200.0,14.8066,14.8327,14.7936,14.8131,33200.0
2005-12-23 09:45:00,22.72,22.72,22.69,22.7,27200.0,14.8197,14.8197,14.8001,14.8066,27200.0
2005-12-23 09:50:00,22.73,22.8,22.73,22.8,58000.0,14.8262,14.8718,14.8262,14.8718,58000.0
2005-12-23 09:55:00,22.8,22.83,22.73,22.73,52400.0,14.8718,14.8914,14.8262,14.8262,52400.0
2005-12-23 10:00:00,22.73,22.75,22.7,22.73,49200.0,14.8262,14.8392,14.8066,14.8262,49200.0
2005-12-23 10:05:00,22.73,22.73,22.71,22.71,51600.0,14.8262,14.8262,14.8131,14.8131,51600.0
2005-12-23 10:10:00,22.71,22.71,22.69,22.7,42400.0,14.8131,14.8131,14.8001,14.8066,42400.0
2005-12-23 10:15:00,22.7,22.7,22.65,22.65,32800.0,14.8066,14.8066,14.774,14.774,32800.0
2005-12-23 10:20:00,22.65,22.71,22.65,22.71,45200.0,14.774,14.8131,14.774,14.8131,45200.0
2005-12-23 10:25:00,22.69,22.69,22.66,22.66,26800.0,14.8001,14.8001,14.7805,14.7805,26800.0
2005-12-23 10:30:00,22.66,22.67,22.64,22.66,6400.0,14.7805,14.787,14.7675,14.7805,6400.0
2005-12-23 10:35:00,22.66,22.68,22.63,22.65,35200.0,14.7805,14.7936,14.761,14.774,35200.0
2005-12-23 10:40:00,22.66,22.66,22.66,22.66,28400.0,14.7805,14.7805,14.7805,14.7805,28400.0
2005-12-23 10:45:00,22.66,22.68,22.66,22.67,15200.0,14.7805,14.7936,14.7805,14.787,15200.0
2005-12-23 10:50:00,22.67,22.69,22.67,22.68,19200.0,14.787,14.8001,14.787,14.7936,19200.0
2005-12-23 10:55:00,22.68,22.71,22.68,22.68,29200.0,14.7936,14.8131,14.7936,14.7936,29200.0
2005-12-23 11:00:00,22.68,22.68,22.65,22.68,20000.0,14.7936,14.7936,14.774,14.7936,20000.0
2005-12-23 11:05:00,22.68,22.68,22.67,22.68,9600.0,14.7936,14.7936,14.787,14.7936,9600.0
2005-12-23 11:10:00,22.68,22.71,22.68,22.69,21200.0,14.7936,14.8131,14.7936,14.8001,21200.0
2005-12-23 11:15:00,22.69,22.71,22.69,22.71,12400.0,14.8001,14.8131,14.8001,14.8131,12400.0
2005-12-23 11:20:00,22.71,22.72,22.7,22.7,29200.0,14.8131,14.8197,14.8066,14.8066,29200.0
2005-12-23 11:25:00,22.7,22.7,22.68,22.7,12000.0,14.8066,14.8066,14.7936,14.8066,12000.0
2005-12-23 11:30:00,22.7,22.75,22.69,22.74,86000.0,14.8066,14.8392,14.8001,14.8327,86000.0
2005-12-23 11:35:00,22.73,22.8,22.73,22.78,35600.0,14.8262,14.8718,14.8262,14.8588,35600.0
2005-12-23 11:40:00,22.78,22.78,22.74,22.74,32000.0,14.8588,14.8588,14.8327,14.8327,32000.0
2005-12-23 11:45:00,22.74,22.76,22.74,22.74,31200.0,14.8327,14.8457,14.8327,14.8327,31200.0
2005-12-23 11:50:00,22.73,22.75,22.73,22.73,15200.0,14.8262,14.8392,14.8262,14.8262,15200.0
2005-12-23 11:55:00,22.75,22.76,22.73,22.76,15200.0,14.8392,14.8457,14.8262,14.8457,15200.0
2005-12-23 12:00:00,22.77,22.77,22.75,22.75,10400.0,14.8523,14.8523,14.8392,14.8392,10400.0
2005-12-23 12:05:00,22.74,22.78,22.74,22.78,37600.0,14.8327,14.8588,14.8327,14.8588,37600.0
2005-12-23 12:10:00,22.78,22.78,22.76,22.78,6000.0,14.8588,14.8588,14.8457,14.8588,6000.0
2005-12-23 12:15:00,22.77,22.79,22.77,22.79,10000.0,14.8523,14.8653,14.8523,14.8653,10000.0
2005-12-23 12:20:00,22.79,22.8,22.77,22.78,14400.0,14.8653,14.8718,14.8523,14.8588,14400.0
2005-12-23 12:25:00,22.78,22.79,22.77,22.78,22000.0,14.8588,14.8653,14.8523,14.8588,22000.0
2005-12-23 12:30:00,22.78,22.78,22.77,22.78,18800.0,14.8588,14.8588,14.8523,14.8588,18800.0
2005-12-23 12:35:00,22.79,22.79,22.77,22.77,9600.0,14.8653,14.8653,14.8523,14.8523,9600.0
2005-12-23 12:40:00,22.77,22.78,22.76,22.77,55600.0,14.8523,14.8588,14.8457,14.8523,55600.0
2005-12-23 12:45:00,22.77,22.79,22.76,22.78,140000.0,14.8523,14.8653,14.8457,14.8588,140000.0
2005-12-23 12:50:00,22.79,22.86,22.79,22.83,78400.0,14.8653,14.911,14.8653,14.8914,78400.0
2005-12-23 12:55:00,22.83,22.84,22.82,22.82,36000.0,14.8914,14.8979,14.8849,14.8849,36000.0
2005-12-23 13:00:00,22.82,22.84,22.82,22.84,8800.0,14.8849,14.8979,14.8849,14.8979,8800.0
2005-12-23 13:05:00,22.82,22.84,22.82,22.82,6000.0,14.8849,14.8979,14.8849,14.8849,6000.0
2005-12-23 13:10:00,22.82,22.82,22.81,22.81,10800.0,14.8849,14.8849,14.8784,14.8784,10800.0
2005-12-23 13:15:00,22.82,22.82,22.81,22.82,29600.0,14.8849,14.8849,14.8784,14.8849,29600.0
2005-12-23 13:20:00,22.82,22.84,22.82,22.83,9200.0,14.8849,14.8979,14.8849,14.8914,9200.0
2005-12-23 13:25:00,22.83,22.84,22.82,22.82,19600.0,14.8914,14.8979,14.8849,14.8849,19600.0
2005-12-23 13:30:00,22.82,22.82,22.79,22.79,15600.0,14.8849,14.8849,14.8653,14.8653,15600.0
2005-12-23 13:35:00,22.8,22.83,22.8,22.81,29600.0,14.8718,14.8914,14.8718,14.8784,29600.0
2005-12-23 13:40:00,22.82,22.82,22.8,22.8,2400.0,14.8849,14.8849,14.8718,14.8718,2400.0
2005-12-23 13:45:00,22.8,22.81,22.78,22.78,7600.0,14.8718,14.8784,14.8588,14.8588,7600.0
2005-12-23 13:50:00,22.78,22.78,22.76,22.77,5200.0,14.8588,14.8588,14.8457,14.8523,5200.0
2005-12-23 13:55:00,22.77,22.77,22.75,22.75,5200.0,14.8523,14.8523,14.8392,14.8392,5200.0
2005-12-23 14:00:00,22.75,22.78,22.75,22.78,47200.0,14.8392,14.8588,14.8392,14.8588,47200.0
2005-12-23 14:05:00,22.78,22.78,22.76,22.76,8000.0,14.8588,14.8588,14.8457,14.8457,8000.0
2005-12-23 14:10:00,22.76,22.78,22.75,22.77,36000.0,14.8457,14.8588,14.8392,14.8523,36000.0
2005-12-23 14:15:00,22.77,22.78,22.75,22.78,38400.0,14.8523,14.8588,14.8392,14.8588,38400.0
2005-12-23 14:20:00,22.78,22.78,22.76,22.76,6400.0,14.8588,14.8588,14.8457,14.8457,6400.0
2005-12-23 14:25:00,22.75,22.75,22.74,22.74,4800.0,14.8392,14.8392,14.8327,14.8327,4800.0
2005-12-23 14:30:00,22.74,22.75,22.73,22.75,38800.0,14.8327,14.8392,14.8262,14.8392,38800.0
2005-12-23 14:35:00,22.75,22.75,22.74,22.74,13600.0,14.8392,14.8392,14.8327,14.8327,13600.0
2005-12-23 14:40:00,22.74,22.74,22.72,22.72,12800.0,14.8327,14.8327,14.8197,14.8197,12800.0
2005-12-23 14:45:00,22.72,22.75,22.72,22.74,26800.0,14.8197,14.8392,14.8197,14.8327,26800.0
2005-12-23 14:50:00,22.74,22.75,22.74,22.75,12000.0,14.8327,14.8392,14.8327,14.8392,12000.0
2005-12-23 14:55:00,22.74,22.78,22.74,22.78,66800.0,14.8327,14.8588,14.8327,14.8588,66800.0
2005-12-23 15:00:00,22.78,22.78,22.77,22.78,4800.0,14.8588,14.8588,14.8523,14.8588,4800.0
2005-12-23 15:05:00,22.77,22.78,22.77,22.77,27600.0,14.8523,14.8588,14.8523,14.8523,27600.0
2005-12-23 15:10:00,22.78,22.79,22.77,22.77,19200.0,14.8588,14.8653,14.8523,14.8523,19200.0
2005-12-23 15:15:00,22.77,22.77,22.76,22.77,36800.0,14.8523,14.8523,14.8457,14.8523,36800.0
2005-12-23 15:20:00,22.77,22.77,22.76,22.76,14000.0,14.8523,14.8523,14.8457,14.8457,14000.0
2005-12-23 15:25:00,22.76,22.77,22.75,22.76,21200.0,14.8457,14.8523,14.8392,14.8457,21200.0
2005-12-23 15:30:00,22.75,22.76,22.75,22.76,46000.0,14.8392,14.8457,14.8392,14.8457,46000.0
2005-12-23 15:35:00,22.76,22.78,22.76,22.76,63600.0,14.8457,14.8588,14.8457,14.8457,63600.0
2005-12-23 15:40:00,22.76,22.76,22.75,22.76,26000.0,14.8457,14.8457,14.8392,14.8457,26000.0
2005-12-23 15:45:00,22.75,22.77,22.75,22.77,150400.0,14.8392,14.8523,14.8392,14.8523,150400.0
2005-12-23 15:50:00,22.77,22.78,22.75,22.76,69200.0,14.8523,14.8588,14.8392,14.8457,69200.0
2005-12-23 15:55:00,22.76,22.78,22.75,22.78,49600.0,14.8457,14.8588,14.8392,14.8588,49600.0
2005-12-27 09:30:00,22.82,22.86,22.8,22.86,55600.0,14.8849,14.911,14.8718,14.911,55600.0
2005-12-27 09:35:00,22.86,22.9,22.83,22.9,78000.0,14.911,14.9371,14.8914,14.9371,78000.0
2005-12-27 09:40:00,22.9,22.98,22.9,22.95,47200.0,14.9371,14.9892,14.9371,14.9697,47200.0
2005-12-27 09:45:00,22.95,22.99,22.94,22.99,25600.0,14.9697,14.9958,14.9632,14.9958,25600.0
2005-12-27 09:50:00,22.98,23.04,22.97,23.03,61600.0,14.9892,15.0284,14.9827,15.0219,61600.0
2005-12-27 09:55:00,23.03,23.08,23.0,23.05,81200.0,15.0219,15.0545,15.0023,15.0349,81200.0
2005-12-27 10:00:00,23.05,23.12,23.04,23.05,113200.0,15.0349,15.0806,15.0284,15.0349,113200.0
2005-12-27 10:05:00,23.05,23.12,23.05,23.1,74800.0,15.0349,15.0806,15.0349,15.0675,74800.0
2005-12-27 10:10:00,23.09,23.1,23.05,23.07,49200.0,15.061,15.0675,15.0349,15.048,49200.0
2005-12-27 10:15:00,23.08,23.09,23.04,23.09,61600.0,15.0545,15.061,15.0284,15.061,61600.0
2005-12-27 10:20:00,23.08,23.09,23.05,23.05,16400.0,15.0545,15.061,15.0349,15.0349,16400.0
2005-12-27 10:25:00,23.05,23.06,23.03,23.04,41600.0,15.0349,15.0414,15.0219,15.0284,41600.0
2005-12-27 10:30:00,23.04,23.06,23.03,23.04,50400.0,15.0284,15.0414,15.0219,15.0284,50400.0
2005-12-27 10:35:00,23.04,23.04,23.03,23.04,34000.0,15.0284,15.0284,15.0219,15.0284,34000.0
2005-12-27 10:40:00,23.04,23.05,23.04,23.05,73200.0,15.0284,15.0349,15.0284,15.0349,73200.0
2005-12-27 10:45:00,23.05,23.06,23.04,23.06,35600.0,15.0349,15.0414,15.0284,15.0414,35600.0
2005-12-27 10:50:00,23.07,23.1,23.06,23.1,47200.0,15.048,15.0675,15.0414,15.0675,47200.0
2005-12-27 10:55:00,23.1,23.11,23.1,23.1,24800.0,15.0675,15.074,15.0675,15.0675,24800.0
2005-12-27 11:00:00,23.1,23.13,23.1,23.13,53200.0,15.0675,15.0871,15.0675,15.0871,53200.0
2005-12-27 11:05:00,23.11,23.13,23.09,23.09,52400.0,15.074,15.0871,15.061,15.061,52400.0
2005-12-27 11:10:00,23.09,23.11,23.09,23.1,30000.0,15.061,15.074,15.061,15.0675,30000.0
2005-12-27 11:15:00,23.1,23.1,23.04,23.05,57200.0,15.0675,15.0675,15.0284,15.0349,57200.0
2005-12-27 11:20:00,23.06,23.08,23.06,23.07,38000.0,15.0414,15.0545,15.0414,15.048,38000.0
2005-12-27 11:25:00,23.07,23.08,23.07,23.07,37600.0,15.048,15.0545,15.048,15.048,37600.0
2005-12-27 11:30:00,23.07,23.07,23.0,23.01,69600.0,15.048,15.048,15.0023,15.0088,69600.0
2005-12-27 11:35:00,23.0,23.04,23.0,23.03,44800.0,15.0023,15.0284,15.0023,15.0219,44800.0
2005-12-27 11:40:00,23.03,23.04,23.01,23.01,23600.0,15.0219,15.0284,15.0088,15.0088,23600.0
2005-12-27 11:45:00,23.01,23.04,23.0,23.01,64000.0,15.0088,15.0284,15.0023,15.0088,64000.0
2005-12-27 11:50:00,23.01,23.01,23.0,23.0,32400.0,15.0088,15.0088,15.0023,15.0023,32400.0
2005-12-27 11:55:00,23.0,23.0,22.96,22.96,66000.0,15.0023,15.0023,14.9762,14.9762,66000.0
2005-12-27 12:00:00,22.95,22.95,22.94,22.95,44400.0,14.9697,14.9697,14.9632,14.9697,44400.0
2005-12-27 12:05:00,22.95,22.96,22.91,22.92,33200.0,14.9697,14.9762,14.9436,14.9501,33200.0
2005-12-27 12:10:00,22.91,22.92,22.89,22.89,24400.0,14.9436,14.9501,14.9305,14.9305,24400.0
2005-12-27 12:15:00,22.89,22.9,22.89,22.89,17600.0,14.9305,14.9371,14.9305,14.9305,17600.0
2005-12-27 12:20:00,22.89,22.92,22.89,22.91,31200.0,14.9305,14.9501,14.9305,14.9436,31200.0
2005-12-27 12:25:00,22.91,22.91,22.89,22.89,17600.0,14.9436,14.9436,14.9305,14.9305,17600.0
2005-12-27 12:30:00,22.89,22.9,22.85,22.85,40400.0,14.9305,14.9371,14.9045,14.9045,40400.0
2005-12-27 12:35:00,22.85,22.86,22.84,22.86,32800.0,14.9045,14.911,14.8979,14.911,32800.0
2005-12-27 12:40:00,22.86,22.86,22.81,22.83,16000.0,14.911,14.911,14.8784,14.8914,16000.0
2005-12-27 12:45:00,22.83,22.83,22.81,22.82,18000.0,14.8914,14.8914,14.8784,14.8849,18000.0
2005-12-27 12:50:00,22.82,22.84,22.8,22.8,24000.0,14.8849,14.8979,14.8718,14.8718,24000.0
2005-12-27 12:55:00,22.8,22.81,22.79,22.79,14000.0,14.8718,14.8784,14.8653,14.8653,14000.0
2005-12-27 13:00:00,22.79,22.79,22.75,22.75,28400.0,14.8653,14.8653,14.8392,14.8392,28400.0
2005-12-27 13:05:00,22.74,22.76,22.74,22.76,20000.0,14.8327,14.8457,14.8327,14.8457,20000.0
2005-12-27 13:10:00,22.76,22.77,22.75,22.76,14000.0,14.8457,14.8523,14.8392,14.8457,14000.0
2005-12-27 13:15:00,22.76,22.76,22.71,22.73,29200.0,14.8457,14.8457,14.8131,14.8262,29200.0
2005-12-27 13:20:00,22.73,22.75,22.7,22.7,18000.0,14.8262,14.8392,14.8066,14.8066,18000.0
2005-12-27 13:25:00,22.69,22.7,22.67,22.69,26000.0,14.8001,14.8066,14.787,14.8001,26000.0
2005-12-27 13:30:00,22.68,22.68,22.63,22.63,46400.0,14.7936,14.7936,14.761,14.761,46400.0
2005-12-27 13:35:00,22.64,22.64,22.63,22.63,36400.0,14.7675,14.7675,14.761,14.761,36400.0
2005-12-27 13:40:00,22.63,22.66,22.63,22.66,38800.0,14.761,14.7805,14.761,14.7805,38800.0
2005-12-27 13:45:00,22.66,22.67,22.64,22.64,26400.0,14.7805,14.787,14.7675,14.7675,26400.0
2005-12-27 13:50:00,22.64,22.64,22.63,22.63,54000.0,14.7675,14.7675,14.761,14.761,54000.0
2005-12-27 13:55:00,22.63,22.65,22.63,22.65,30000.0,14.761,14.774,14.761,14.774,30000.0
2005-12-27 14:00:00,22.65,22.68,22.65,22.68,44800.0,14.774,14.7936,14.774,14.7936,44800.0
2005-12-27 14:05:00,22.68,22.68,22.65,22.68,30000.0,14.7936,14.7936,14.774,14.7936,30000.0
2005-12-27 14:10:00,22.68,22.69,22.67,22.68,39200.0,14.7936,14.8001,14.787,14.7936,39200.0
2005-12-27 14:15:00,22.68,22.68,22.67,22.68,19200.0,14.7936,14.7936,14.787,14.7936,19200.0
2005-12-27 14:20:00,22.67,22.68,22.67,22.68,22800.0,14.787,14.7936,14.787,14.7936,22800.0
2005-12-27 14:25:00,22.68,22.68,22.68,22.68,32800.0,14.7936,14.7936,14.7936,14.7936,32800.0
2005-12-27 14:30:00,22.67,22.7,22.67,22.68,44000.0,14.787,14.8066,14.787,14.7936,44000.0
2005-12-27 14:35:00,22.68,22.7,22.68,22.69,40000.0,14.7936,14.8066,14.7936,14.8001,40000.0
2005-12-27 14:40:00,22.7,22.7,22.67,22.67,32000.0,14.8066,14.8066,14.787,14.787,32000.0
2005-12-27 14:45:00,22.66,22.67,22.66,22.67,13600.0,14.7805,14.787,14.7805,14.787,13600.0
2005-12-27 14:50:00,22.67,22.67,22.66,22.66,18800.0,14.787,14.787,14.7805,14.7805,18800.0
2005-12-27 14:55:00,22.67,22.67,22.65,22.67,68400.0,14.787,14.787,14.774,14.787,68400.0
2005-12-27 15:00:00,22.66,22.66,22.65,22.66,13600.0,14.7805,14.7805,14.774,14.7805,13600.0
2005-12-27 15:05:00,22.66,22.67,22.66,22.67,52400.0,14.7805,14.787,14.7805,14.787,52400.0
2005-12-27 15:10:00,22.67,22.67,22.66,22.67,18800.0,14.787,14.787,14.7805,14.787,18800.0
2005-12-27 15:15:00,22.67,22.67,22.65,22.65,37200.0,14.787,14.787,14.774,14.774,37200.0
2005-12-27 15:20:00,22.65,22.67,22.65,22.67,17200.0,14.774,14.787,14.774,14.787,17200.0
2005-12-27 15:25:00,22.67,22.68,22.66,22.66,36800.0,14.787,14.7936,14.7805,14.7805,36800.0
2005-12-27 15:30:00,22.66,22.67,22.65,22.67,32000.0,14.7805,14.787,14.774,14.787,32000.0
2005-12-27 15:35:00,22.67,22.68,22.66,22.66,14800.0,14.787,14.7936,14.7805,14.7805,14800.0
2005-12-27 15:40:00,22.65,22.66,22.64,22.65,38000.0,14.774,14.7805,14.7675,14.774,38000.0
2005-12-27 15:45:00,22.65,22.65,22.63,22.63,93600.0,14.774,14.774,14.761,14.761,93600.0
2005-12-27 15:50:00,22.63,22.64,22.63,22.63,91600.0,14.761,14.7675,14.761,14.761,91600.0
2005-12-27 15:55:00,22.63,22.65,22.61,22.65,104800.0,14.761,14.774,14.7479,14.774,104800.0
2005-12-28 09:30:00,22.67,22.73,22.65,22.73,40400.0,14.787,14.8262,14.774,14.8262,40400.0
2005-12-28 09:35:00,22.68,22.74,22.66,22.74,20400.0,14.7936,14.8327,14.7805,14.8327,20400.0
2005-12-28 09:40:00,22.75,22.75,22.68,22.68,18800.0,14.8392,14.8392,14.7936,14.7936,18800.0
2005-12-28 09:45:00,22.67,22.67,22.61,22.63,30000.0,14.787,14.787,14.7479,14.761,30000.0
2005-12-28 09:50:00,22.63,22.63,22.56,22.62,48400.0,14.761,14.761,14.7153,14.7544,48400.0
2005-12-28 09:55:00,22.6,22.62,22.6,22.62,5200.0,14.7414,14.7544,14.7414,14.7544,5200.0
2005-12-28 10:00:00,22.63,22.68,22.62,22.67,38000.0,14.761,14.7936,14.7544,14.787,38000.0
2005-12-28 10:05:00,22.65,22.65,22.63,22.63,46400.0,14.774,14.774,14.761,14.761,46400.0
2005-12-28 10:10:00,22.64,22.65,22.61,22.63,36000.0,14.7675,14.774,14.7479,14.761,36000.0
2005-12-28 10:15:00,22.63,22.64,22.63,22.64,22800.0,14.761,14.7675,14.761,14.7675,22800.0
2005-12-28 10:20:00,22.65,22.66,22.65,22.65,2800.0,14.774,14.7805,14.774,14.774,2800.0
2005-12-28 10:25:00,22.65,22.65,22.61,22.61,30000.0,14.774,14.774,14.7479,14.7479,30000.0
2005-12-28 10:30:00,22.61,22.65,22.61,22.63,17200.0,14.7479,14.774,14.7479,14.761,17200.0
2005-12-28 10:35:00,22.63,22.65,22.61,22.61,11200.0,14.761,14.774,14.7479,14.7479,11200.0
2005-12-28 10:40:00,22.61,22.65,22.61,22.64,30800.0,14.7479,14.774,14.7479,14.7675,30800.0
2005-12-28 10:45:00,22.64,22.64,22.64,22.64,12800.0,14.7675,14.7675,14.7675,14.7675,12800.0
2005-12-28 10:50:00,22.64,22.68,22.64,22.68,18800.0,14.7675,14.7936,14.7675,14.7936,18800.0
2005-12-28 10:55:00,22.68,22.7,22.65,22.65,44800.0,14.7936,14.8066,14.774,14.774,44800.0
2005-12-28 11:00:00,22.66,22.74,22.66,22.74,52800.0,14.7805,14.8327,14.7805,14.8327,52800.0
2005-12-28 11:05:00,22.74,22.81,22.74,22.79,81200.0,14.8327,14.8784,14.8327,14.8653,81200.0
2005-12-28 11:10:00,22.77,22.77,22.73,22.76,61600.0,14.8523,14.8523,14.8262,14.8457,61600.0
2005-12-28 11:15:00,22.75,22.75,22.73,22.74,14800.0,14.8392,14.8392,14.8262,14.8327,14800.0
2005-12-28 11:20:00,22.74,22.78,22.74,22.77,41200.0,14.8327,14.8588,14.8327,14.8523,41200.0
2005-12-28 11:25:00,22.76,22.82,22.76,22.81,19200.0,14.8457,14.8849,14.8457,14.8784,19200.0
2005-12-28 11:30:00,22.82,22.87,22.82,22.85,26400.0,14.8849,14.9175,14.8849,14.9045,26400.0
2005-12-28 11:35:00,22.85,22.91,22.84,22.9,118400.0,14.9045,14.9436,14.8979,14.9371,118400.0
2005-12-28 11:40:00,22.9,22.93,22.89,22.9,12000.0,14.9371,14.9566,14.9305,14.9371,12000.0
2005-12-28 11:45:00,22.91,22.92,22.85,22.86,16800.0,14.9436,14.9501,14.9045,14.911,16800.0
2005-12-28 11:50:00,22.85,22.85,22.83,22.84,13600.0,14.9045,14.9045,14.8914,14.8979,13600.0
2005-12-28 11:55:00,22.84,22.84,22.83,22.83,8000.0,14.8979,14.8979,14.8914,14.8914,8000.0
2005-12-28 12:00:00,22.83,22.83,22.81,22.81,8800.0,14.8914,14.8914,14.8784,14.8784,8800.0
2005-12-28 12:05:00,22.81,22.82,22.81,22.81,8000.0,14.8784,14.8849,14.8784,14.8784,8000.0
2005-12-28 12:10:00,22.81,22.81,22.8,22.8,4400.0,14.8784,14.8784,14.8718,14.8718,4400.0
2005-12-28 12:15:00,22.8,22.8,22.79,22.79,9200.0,14.8718,14.8718,14.8653,14.8653,9200.0
2005-12-28 12:20:00,22.79,22.81,22.79,22.81,6400.0,14.8653,14.8784,14.8653,14.8784,6400.0
2005-12-28 12:25:00,22.81,22.82,22.81,22.82,6000.0,14.8784,14.8849,14.8784,14.8849,6000.0
2005-12-28 12:30:00,22.82,22.83,22.81,22.83,3600.0,14.8849,14.8914,14.8784,14.8914,3600.0
2005-12-28 12:35:00,22.83,22.83,22.82,22.83,5200.0,14.8914,14.8914,14.8849,14.8914,5200.0
2005-12-28 12:40:00,22.83,22.83,22.82,22.82,10800.0,14.8914,14.8914,14.8849,14.8849,10800.0
2005-12-28 12:45:00,22.81,22.82,22.79,22.79,9600.0,14.8784,14.8849,14.8653,14.8653,9600.0
2005-12-28 12:50:00,22.79,22.79,22.76,22.76,12000.0,14.8653,14.8653,14.8457,14.8457,12000.0
2005-12-28 12:55:00,22.75,22.79,22.75,22.79,26800.0,14.8392,14.8653,14.8392,14.8653,26800.0
2005-12-28 13:00:00,22.77,22.77,22.76,22.77,5600.0,14.8523,14.8523,14.8457,14.8523,5600.0
2005-12-28 13:05:00,22.77,22.78,22.76,22.78,5200.0,14.8523,14.8588,14.8457,14.8588,5200.0
2005-12-28 13:10:00,22.78,22.79,22.78,22.79,13600.0,14.8588,14.8653,14.8588,14.8653,13600.0
2005-12-28 13:15:00,22.8,22.8,22.79,22.79,7600.0,14.8718,14.8718,14.8653,14.8653,7600.0
2005-12-28 13:20:00,22.79,22.79,22.78,22.79,9200.0,14.8653,14.8653,14.8588,14.8653,9200.0
2005-12-28 13:25:00,22.79,22.8,22.78,22.79,4800.0,14.8653,14.8718,14.8588,14.8653,4800.0
2005-12-28 13:30:00,22.79,22.82,22.79,22.81,20000.0,14.8653,14.8849,14.8653,14.8784,20000.0
2005-12-28 13:35:00,22.81,22.84,22.81,22.84,20800.0,14.8784,14.8979,14.8784,14.8979,20800.0
2005-12-28 13:40:00,22.84,22.86,22.82,22.83,17200.0,14.8979,14.911,14.8849,14.8914,17200.0
2005-12-28 13:45:00,22.83,22.84,22.82,22.82,10000.0,14.8914,14.8979,14.8849,14.8849,10000.0
2005-12-28 13:50:00,22.83,22.84,22.82,22.82,18800.0,14.8914,14.8979,14.8849,14.8849,18800.0
2005-12-28 13:55:00,22.82,22.84,22.82,22.82,6400.0,14.8849,14.8979,14.8849,14.8849,6400.0
2005-12-28 14:00:00,22.84,22.84,22.84,22.84,10800.0,14.8979,14.8979,14.8979,14.8979,10800.0
2005-12-28 14:05:00,22.84,22.86,22.84,22.86,12000.0,14.8979,14.911,14.8979,14.911,12000.0
2005-12-28 14:10:00,22.86,22.86,22.84,22.85,7600.0,14.911,14.911,14.8979,14.9045,7600.0
2005-12-28 14:15:00,22.85,22.86,22.83,22.86,21200.0,14.9045,14.911,14.8914,14.911,21200.0
2005-12-28 14:20:00,22.86,22.88,22.85,22.86,19200.0,14.911,14.924,14.9045,14.911,19200.0
2005-12-28 14:25:00,22.86,22.88,22.86,22.86,13600.0,14.911,14.924,14.911,14.911,13600.0
2005-12-28 14:30:00,22.86,22.9,22.86,22.89,18800.0,14.911,14.9371,14.911,14.9305,18800.0
2005-12-28 14:35:00,22.89,22.89,22.88,22.88,21600.0,14.9305,14.9305,14.924,14.924,21600.0
2005-12-28 14:40:00,22.88,22.88,22.86,22.87,17600.0,14.924,14.924,14.911,14.9175,17600.0
2005-12-28 14:45:00,22.87,22.89,22.87,22.89,25200.0,14.9175,14.9305,14.9175,14.9305,25200.0
2005-12-28 14:50:00,22.89,22.91,22.88,22.9,26400.0,14.9305,14.9436,14.924,14.9371,26400.0
2005-12-28 14:55:00,22.9,22.92,22.9,22.92,19600.0,14.9371,14.9501,14.9371,14.9501,19600.0
2005-12-28 15:00:00,22.92,22.92,22.9,22.91,73600.0,14.9501,14.9501,14.9371,14.9436,73600.0
2005-12-28 15:05:00,22.91,22.91,22.9,22.9,20000.0,14.9436,14.9436,14.9371,14.9371,20000.0
2005-12-28 15:10:00,22.9,22.93,22.9,22.92,32400.0,14.9371,14.9566,14.9371,14.9501,32400.0
2005-12-28 15:15:00,22.92,22.93,22.91,22.92,22400.0,14.9501,14.9566,14.9436,14.9501,22400.0
2005-12-28 15:20:00,22.92,22.93,22.92,22.93,25600.0,14.9501,14.9566,14.9501,14.9566,25600.0
2005-12-28 15:25:00,22.93,22.94,22.92,22.92,46800.0,14.9566,14.9632,14.9501,14.9501,46800.0
2005-12-28 15:30:00,22.92,22.94,22.91,22.92,28400.0,14.9501,14.9632,14.9436,14.9501,28400.0
2005-12-28 15:35:00,22.92,22.94,22.91,22.94,25600.0,14.9501,14.9632,14.9436,14.9632,25600.0
2005-12-28 15:40:00,22.94,22.94,22.92,22.92,24800.0,14.9632,14.9632,14.9501,14.9501,24800.0
2005-12-28 15:45:00,22.92,22.93,22.91,22.92,23200.0,14.9501,14.9566,14.9436,14.9501,23200.0
2005-12-28 15:50:00,22.92,22.92,22.89,22.89,67200.0,14.9501,14.9501,14.9305,14.9305,67200.0
2005-12-28 15:55:00,22.89,22.9,22.88,22.9,44400.0,14.9305,14.9371,14.924,14.9371,44400.0
2005-12-29 09:30:00,22.91,22.94,22.91,22.94,35600.0,14.9436,14.9632,14.9436,14.9632,35600.0
2005-12-29 09:35:00,22.94,22.94,22.89,22.92,4800.0,14.9632,14.9632,14.9305,14.9501,4800.0
2005-12-29 09:40:00,22.91,22.91,22.87,22.87,10000.0,14.9436,14.9436,14.9175,14.9175,10000.0
2005-12-29 09:45:00,22.88,22.88,22.86,22.88,20800.0,14.924,14.924,14.911,14.924,20800.0
2005-12-29 09:50:00,22.9,22.98,22.9,22.97,34400.0,14.9371,14.9892,14.9371,14.9827,34400.0
2005-12-29 09:55:00,22.97,22.97,22.95,22.95,6800.0,14.9827,14.9827,14.9697,14.9697,6800.0
2005-12-29 10:00:00,22.95,22.95,22.9,22.91,25600.0,14.9697,14.9697,14.9371,14.9436,25600.0
2005-12-29 10:05:00,22.91,22.93,22.91,22.93,10400.0,14.9436,14.9566,14.9436,14.9566,10400.0
2005-12-29 10:10:00,22.92,22.92,22.92,22.92,3600.0,14.9501,14.9501,14.9501,14.9501,3600.0
2005-12-29 10:15:00,22.92,22.92,22.91,22.91,7600.0,14.9501,14.9501,14.9436,14.9436,7600.0
2005-12-29 10:20:00,22.9,22.96,22.9,22.96,24800.0,14.9371,14.9762,14.9371,14.9762,24800.0
2005-12-29 10:25:00,22.96,22.99,22.96,22.98,24800.0,14.9762,14.9958,14.9762,14.9892,24800.0
2005-12-29 10:30:00,22.98,22.98,22.95,22.95,7600.0,14.9892,14.9892,14.9697,14.9697,7600.0
2005-12-29 10:35:00,22.95,22.95,22.93,22.94,16800.0,14.9697,14.9697,14.9566,14.9632,16800.0
2005-12-29 10:40:00,22.93,22.93,22.92,22.93,8400.0,14.9566,14.9566,14.9501,14.9566,8400.0
2005-12-29 10:45:00,22.92,22.92,22.9,22.9,21600.0,14.9501,14.9501,14.9371,14.9371,21600.0
2005-12-29 10:50:00,22.9,22.93,22.9,22.93,34800.0,14.9371,14.9566,14.9371,14.9566,34800.0
2005-12-29 10:55:00,22.92,22.93,22.91,22.91,14800.0,14.9501,14.9566,14.9436,14.9436,14800.0
2005-12-29 11:00:00,22.91,22.96,22.91,22.94,12000.0,14.9436,14.9762,14.9436,14.9632,12000.0
2005-12-29 11:05:00,22.95,22.95,22.95,22.95,8000.0,14.9697,14.9697,14.9697,14.9697,8000.0
2005-12-29 11:10:00,22.95,22.95,22.95,22.95,8400.0,14.9697,14.9697,14.9697,14.9697,8400.0
2005-12-29 11:15:00,22.95,22.97,22.95,22.97,8400.0,14.9697,14.9827,14.9697,14.9827,8400.0
2005-12-29 11:20:00,22.97,22.98,22.96,22.98,8800.0,14.9827,14.9892,14.9762,14.9892,8800.0
2005-12-29 11:25:00,22.97,22.97,22.97,22.97,9600.0,14.9827,14.9827,14.9827,14.9827,9600.0
2005-12-29 11:30:00,22.97,22.99,22.97,22.97,7200.0,14.9827,14.9958,14.9827,14.9827,7200.0
2005-12-29 11:35:00,22.96,22.97,22.96,22.96,13200.0,14.9762,14.9827,14.9762,14.9762,13200.0
2005-12-29 11:40:00,22.96,22.98,22.96,22.98,16400.0,14.9762,14.9892,14.9762,14.9892,16400.0
2005-12-29 11:45:00,22.98,23.0,22.98,23.0,6800.0,14.9892,15.0023,14.9892,15.0023,6800.0
2005-12-29 11:50:00,23.0,23.01,23.0,23.01,17200.0,15.0023,15.0088,15.0023,15.0088,17200.0
2005-12-29 11:55:00,23.01,23.02,23.01,23.01,8800.0,15.0088,15.0153,15.0088,15.0088,8800.0
2005-12-29 12:00:00,23.01,23.01,23.01,23.01,20400.0,15.0088,15.0088,15.0088,15.0088,20400.0
2005-12-29 12:05:00,22.99,23.01,22.99,23.0,8400.0,14.9958,15.0088,14.9958,15.0023,8400.0
2005-12-29 12:10:00,23.0,23.01,23.0,23.0,26000.0,15.0023,15.0088,15.0023,15.0023,26000.0
2005-12-29 12:15:00,23.0,23.02,23.0,23.0,8000.0,15.0023,15.0153,15.0023,15.0023,8000.0
2005-12-29 12:20:00,23.0,23.01,23.0,23.01,8000.0,15.0023,15.0088,15.0023,15.0088,8000.0
2005-12-29 12:25:00,23.01,23.01,22.98,23.0,24800.0,15.0088,15.0088,14.9892,15.0023,24800.0
2005-12-29 12:30:00,23.0,23.01,23.0,23.01,18400.0,15.0023,15.0088,15.0023,15.0088,18400.0
2005-12-29 12:35:00,23.01,23.01,23.0,23.01,8800.0,15.0088,15.0088,15.0023,15.0088,8800.0
2005-12-29 12:40:00,23.0,23.0,22.99,23.0,5200.0,15.0023,15.0023,14.9958,15.0023,5200.0
2005-12-29 12:45:00,23.0,23.0,23.0,23.0,4800.0,15.0023,15.0023,15.0023,15.0023,4800.0
2005-12-29 12:50:00,23.0,23.05,23.0,23.05,26800.0,15.0023,15.0349,15.0023,15.0349,26800.0
2005-12-29 12:55:00,23.04,23.04,23.02,23.02,36800.0,15.0284,15.0284,15.0153,15.0153,36800.0
2005-12-29 13:00:00,23.02,23.02,23.02,23.02,3600.0,15.0153,15.0153,15.0153,15.0153,3600.0
2005-12-29 13:05:00,23.02,23.03,23.02,23.02,5200.0,15.0153,15.0219,15.0153,15.0153,5200.0
2005-12-29 13:10:00,23.01,23.02,23.01,23.02,22400.0,15.0088,15.0153,15.0088,15.0153,22400.0
2005-12-29 13:15:00,23.01,23.03,23.01,23.03,7200.0,15.0088,15.0219,15.0088,15.0219,7200.0
2005-12-29 13:20:00,23.03,23.03,23.02,23.03,14800.0,15.0219,15.0219,15.0153,15.0219,14800.0
2005-12-29 13:25:00,23.03,23.03,23.03,23.03,4400.0,15.0219,15.0219,15.0219,15.0219,4400.0
2005-12-29 13:30:00,23.03,23.04,23.03,23.03,14000.0,15.0219,15.0284,15.0219,15.0219,14000.0
2005-12-29 13:35:00,23.03,23.03,23.03,23.03,8800.0,15.0219,15.0219,15.0219,15.0219,8800.0
2005-12-29 13:40:00,23.03,23.03,23.03,23.03,4800.0,15.0219,15.0219,15.0219,15.0219,4800.0
2005-12-29 13:45:00,23.03,23.04,23.03,23.03,9600.0,15.0219,15.0284,15.0219,15.0219,9600.0
2005-12-29 13:50:00,23.04,23.06,23.03,23.05,16400.0,15.0284,15.0414,15.0219,15.0349,16400.0
2005-12-29 13:55:00,23.05,23.05,23.05,23.05,9600.0,15.0349,15.0349,15.0349,15.0349,9600.0
2005-12-29 14:00:00,23.05,23.05,23.05,23.05,47600.0,15.0349,15.0349,15.0349,15.0349,47600.0
2005-12-29 14:05:00,23.05,23.06,23.04,23.06,18400.0,15.0349,15.0414,15.0284,15.0414,18400.0
2005-12-29 14:10:00,23.06,23.06,23.05,23.06,50000.0,15.0414,15.0414,15.0349,15.0414,50000.0
2005-12-29 14:15:00,23.06,23.06,23.02,23.04,48400.0,15.0414,15.0414,15.0153,15.0284,48400.0
2005-12-29 14:20:00,23.05,23.06,23.05,23.06,24000.0,15.0349,15.0414,15.0349,15.0414,24000.0
2005-12-29 14:25:00,23.06,23.07,23.06,23.07,28800.0,15.0414,15.048,15.0414,15.048,28800.0
2005-12-29 14:30:00,23.07,23.07,23.05,23.06,36000.0,15.048,15.048,15.0349,15.0414,36000.0
2005-12-29 14:35:00,23.05,23.05,23.05,23.05,23600.0,15.0349,15.0349,15.0349,15.0349,23600.0
2005-12-29 14:40:00,23.05,23.05,23.05,23.05,25200.0,15.0349,15.0349,15.0349,15.0349,25200.0
2005-12-29 14:45:00,23.05,23.05,23.04,23.04,28400.0,15.0349,15.0349,15.0284,15.0284,28400.0
2005-12-29 14:50:00,23.04,23.04,23.02,23.02,18000.0,15.0284,15.0284,15.0153,15.0153,18000.0
2005-12-29 14:55:00,23.02,23.02,23.0,23.02,69200.0,15.0153,15.0153,15.0023,15.0153,69200.0
2005-12-29 15:00:00,23.01,23.01,22.99,22.99,20400.0,15.0088,15.0088,14.9958,14.9958,20400.0
2005-12-29 15:05:00,22.99,22.99,22.96,22.96,30400.0,14.9958,14.9958,14.9762,14.9762,30400.0
2005-12-29 15:10:00,22.96,22.96,22.91,22.93,70800.0,14.9762,14.9762,14.9436,14.9566,70800.0
2005-12-29 15:15:00,22.92,22.93,22.9,22.92,56800.0,14.9501,14.9566,14.9371,14.9501,56800.0
2005-12-29 15:20:00,22.91,22.92,22.9,22.91,56400.0,14.9436,14.9501,14.9371,14.9436,56400.0
2005-12-29 15:25:00,22.92,22.94,22.91,22.92,25600.0,14.9501,14.9632,14.9436,14.9501,25600.0
2005-12-29 15:30:00,22.93,22.93,22.91,22.92,21200.0,14.9566,14.9566,14.9436,14.9501,21200.0
2005-12-29 15:35:00,22.92,22.92,22.91,22.92,22400.0,14.9501,14.9501,14.9436,14.9501,22400.0
2005-12-29 15:40:00,22.92,22.92,22.9,22.9,68800.0,14.9501,14.9501,14.9371,14.9371,68800.0
2005-12-29 15:45:00,22.9,22.9,22.88,22.89,53200.0,14.9371,14.9371,14.924,14.9305,53200.0
2005-12-29 15:50:00,22.89,22.89,22.88,22.88,17200.0,14.9305,14.9305,14.924,14.924,17200.0
2005-12-29 15:55:00,22.88,22.9,22.88,22.89,32000.0,14.924,14.9371,14.924,14.9305,32000.0
2005-12-30 09:30:00,22.73,22.73,22.7,22.7,35600.0,14.8262,14.8262,14.8066,14.8066,35600.0
2005-12-30 09:35:00,22.7,22.7,22.53,22.54,69600.0,14.8066,14.8066,14.6957,14.7022,69600.0
2005-12-30 09:40:00,22.54,22.59,22.53,22.57,58000.0,14.7022,14.7349,14.6957,14.7218,58000.0
2005-12-30 09:45:00,22.57,22.57,22.52,22.55,42000.0,14.7218,14.7218,14.6892,14.7088,42000.0
2005-12-30 09:50:00,22.54,22.54,22.5,22.51,85600.0,14.7022,14.7022,14.6762,14.6827,85600.0
2005-12-30 09:55:00,22.53,22.56,22.52,22.55,22000.0,14.6957,14.7153,14.6892,14.7088,22000.0
2005-12-30 10:00:00,22.55,22.55,22.51,22.52,18000.0,14.7088,14.7088,14.6827,14.6892,18000.0
2005-12-30 10:05:00,22.52,22.52,22.44,22.44,73200.0,14.6892,14.6892,14.637,14.637,73200.0
2005-12-30 10:10:00,22.44,22.48,22.44,22.48,22800.0,14.637,14.6631,14.637,14.6631,22800.0
2005-12-30 10:15:00,22.47,22.47,22.46,22.46,10400.0,14.6566,14.6566,14.6501,14.6501,10400.0
2005-12-30 10:20:00,22.45,22.45,22.43,22.45,36400.0,14.6435,14.6435,14.6305,14.6435,36400.0
2005-12-30 10:25:00,22.47,22.49,22.46,22.47,40400.0,14.6566,14.6696,14.6501,14.6566,40400.0
2005-12-30 10:30:00,22.47,22.48,22.46,22.48,20000.0,14.6566,14.6631,14.6501,14.6631,20000.0
2005-12-30 10:35:00,22.48,22.54,22.48,22.52,20800.0,14.6631,14.7022,14.6631,14.6892,20800.0
2005-12-30 10:40:00,22.52,22.53,22.51,22.53,20800.0,14.6892,14.6957,14.6827,14.6957,20800.0
2005-12-30 10:45:00,22.53,22.53,22.51,22.51,18000.0,14.6957,14.6957,14.6827,14.6827,18000.0
2005-12-30 10:50:00,22.53,22.53,22.51,22.51,5200.0,14.6957,14.6957,14.6827,14.6827,5200.0
2005-12-30 10:55:00,22.51,22.54,22.5,22.54,23600.0,14.6827,14.7022,14.6762,14.7022,23600.0
2005-12-30 11:00:00,22.53,22.54,22.53,22.54,6800.0,14.6957,14.7022,14.6957,14.7022,6800.0
2005-12-30 11:05:00,22.54,22.56,22.54,22.55,10000.0,14.7022,14.7153,14.7022,14.7088,10000.0
2005-12-30 11:10:00,22.55,22.55,22.54,22.55,13600.0,14.7088,14.7088,14.7022,14.7088,13600.0
2005-12-30 11:15:00,22.54,22.55,22.53,22.54,11200.0,14.7022,14.7088,14.6957,14.7022,11200.0
2005-12-30 11:20:00,22.53,22.53,22.5,22.5,54000.0,14.6957,14.6957,14.6762,14.6762,54000.0
2005-12-30 11:25:00,22.51,22.54,22.49,22.5,63600.0,14.6827,14.7022,14.6696,14.6762,63600.0
2005-12-30 11:30:00,22.51,22.53,22.51,22.53,29600.0,14.6827,14.6957,14.6827,14.6957,29600.0
2005-12-30 11:35:00,22.53,22.53,22.5,22.52,22400.0,14.6957,14.6957,14.6762,14.6892,22400.0
2005-12-30 11:40:00,22.51,22.51,22.49,22.49,36000.0,14.6827,14.6827,14.6696,14.6696,36000.0
2005-12-30 11:45:00,22.49,22.51,22.47,22.51,45600.0,14.6696,14.6827,14.6566,14.6827,45600.0
2005-12-30 11:50:00,22.5,22.51,22.48,22.49,10800.0,14.6762,14.6827,14.6631,14.6696,10800.0
2005-12-30 11:55:00,22.48,22.49,22.48,22.48,5600.0,14.6631,14.6696,14.6631,14.6631,5600.0
2005-12-30 12:00:00,22.48,22.48,22.47,22.47,7600.0,14.6631,14.6631,14.6566,14.6566,7600.0
2005-12-30 12:05:00,22.47,22.47,22.46,22.47,6000.0,14.6566,14.6566,14.6501,14.6566,6000.0
2005-12-30 12:10:00,22.47,22.48,22.46,22.48,5600.0,14.6566,14.6631,14.6501,14.6631,5600.0
2005-12-30 12:15:00,22.49,22.49,22.48,22.49,4800.0,14.6696,14.6696,14.6631,14.6696,4800.0
2005-12-30 12:20:00,22.49,22.49,22.48,22.48,5600.0,14.6696,14.6696,14.6631,14.6631,5600.0
2005-12-30 12:25:00,22.47,22.48,22.47,22.48,4800.0,14.6566,14.6631,14.6566,14.6631,4800.0
2005-12-30 12:30:00,22.48,22.49,22.48,22.49,4400.0,14.6631,14.6696,14.6631,14.6696,4400.0
2005-12-30 12:35:00,22.49,22.49,22.47,22.48,14000.0,14.6696,14.6696,14.6566,14.6631,14000.0
2005-12-30 12:40:00,22.48,22.5,22.48,22.48,11600.0,14.6631,14.6762,14.6631,14.6631,11600.0
2005-12-30 12:45:00,22.48,22.48,22.46,22.46,4800.0,14.6631,14.6631,14.6501,14.6501,4800.0
2005-12-30 12:50:00,22.46,22.46,22.46,22.46,2000.0,14.6501,14.6501,14.6501,14.6501,2000.0
2005-12-30 12:55:00,22.46,22.47,22.45,22.45,9200.0,14.6501,14.6566,14.6435,14.6435,9200.0
2005-12-30 13:00:00,22.45,22.45,22.45,22.45,4000.0,14.6435,14.6435,14.6435,14.6435,4000.0
2005-12-30 13:05:00,22.45,22.47,22.45,22.47,7200.0,14.6435,14.6566,14.6435,14.6566,7200.0
2005-12-30 13:10:00,22.47,22.48,22.47,22.48,6400.0,14.6566,14.6631,14.6566,14.6631,6400.0
2005-12-30 13:15:00,22.48,22.48,22.48,22.48,1600.0,14.6631,14.6631,14.6631,14.6631,1600.0
2005-12-30 13:20:00,22.47,22.48,22.46,22.46,11200.0,14.6566,14.6631,14.6501,14.6501,11200.0
2005-12-30 13:25:00,22.46,22.46,22.45,22.45,13600.0,14.6501,14.6501,14.6435,14.6435,13600.0
2005-12-30 13:30:00,22.45,22.45,22.45,22.45,12400.0,14.6435,14.6435,14.6435,14.6435,12400.0
2005-12-30 13:35:00,22.45,22.45,22.44,22.45,15600.0,14.6435,14.6435,14.637,14.6435,15600.0
2005-12-30 13:40:00,22.45,22.46,22.45,22.46,20400.0,14.6435,14.6501,14.6435,14.6501,20400.0
2005-12-30 13:45:00,22.46,22.46,22.45,22.46,6800.0,14.6501,14.6501,14.6435,14.6501,6800.0
2005-12-30 13:50:00,22.46,22.46,22.44,22.45,6400.0,14.6501,14.6501,14.637,14.6435,6400.0
2005-12-30 13:55:00,22.45,22.45,22.45,22.45,8400.0,14.6435,14.6435,14.6435,14.6435,8400.0
2005-12-30 14:00:00,22.45,22.45,22.45,22.45,25600.0,14.6435,14.6435,14.6435,14.6435,25600.0
2005-12-30 14:05:00,22.45,22.49,22.45,22.49,30800.0,14.6435,14.6696,14.6435,14.6696,30800.0
2005-12-30 14:10:00,22.49,22.49,22.48,22.48,17600.0,14.6696,14.6696,14.6631,14.6631,17600.0
2005-12-30 14:15:00,22.48,22.48,22.46,22.46,18000.0,14.6631,14.6631,14.6501,14.6501,18000.0
2005-12-30 14:20:00,22.46,22.47,22.46,22.46,11200.0,14.6501,14.6566,14.6501,14.6501,11200.0
2005-12-30 14:25:00,22.46,22.46,22.44,22.44,36400.0,14.6501,14.6501,14.637,14.637,36400.0
2005-12-30 14:30:00,22.44,22.44,22.43,22.43,66000.0,14.637,14.637,14.6305,14.6305,66000.0
2005-12-30 14:35:00,22.43,22.43,22.41,22.41,38400.0,14.6305,14.6305,14.6174,14.6174,38400.0
2005-12-30 14:40:00,22.41,22.41,22.38,22.4,66400.0,14.6174,14.6174,14.5979,14.6109,66400.0
2005-12-30 14:45:00,22.4,22.4,22.39,22.4,34400.0,14.6109,14.6109,14.6044,14.6109,34400.0
2005-12-30 14:50:00,22.4,22.41,22.38,22.41,20800.0,14.6109,14.6174,14.5979,14.6174,20800.0
2005-12-30 14:55:00,22.41,22.44,22.41,22.42,28800.0,14.6174,14.637,14.6174,14.624,28800.0
2005-12-30 15:00:00,22.42,22.45,22.42,22.44,19600.0,14.624,14.6435,14.624,14.637,19600.0
2005-12-30 15:05:00,22.45,22.45,22.44,22.45,84800.0,14.6435,14.6435,14.637,14.6435,84800.0
2005-12-30 15:10:00,22.47,22.47,22.45,22.45,68800.0,14.6566,14.6566,14.6435,14.6435,68800.0
2005-12-30 15:15:00,22.46,22.46,22.43,22.45,65200.0,14.6501,14.6501,14.6305,14.6435,65200.0
2005-12-30 15:20:00,22.44,22.47,22.44,22.46,54400.0,14.637,14.6566,14.637,14.6501,54400.0
2005-12-30 15:25:00,22.46,22.49,22.45,22.45,48800.0,14.6501,14.6696,14.6435,14.6435,48800.0
2005-12-30 15:30:00,22.45,22.46,22.43,22.46,54800.0,14.6435,14.6501,14.6305,14.6501,54800.0
2005-12-30 15:35:00,22.47,22.47,22.46,22.47,24400.0,14.6566,14.6566,14.6501,14.6566,24400.0
2005-12-30 15:40:00,22.47,22.49,22.45,22.45,50800.0,14.6566,14.6696,14.6435,14.6435,50800.0
2005-12-30 15:45:00,22.46,22.49,22.45,22.47,54000.0,14.6501,14.6696,14.6435,14.6566,54000.0
2005-12-30 15:50:00,22.47,22.48,22.41,22.43,74400.0,14.6566,14.6631,14.6174,14.6305,74400.0
2005-12-30 15:55:00,22.45,22.45,22.41,22.42,73600.0,14.6435,14.6435,14.6174,14.624,73600.0
2006-01-03 09:30:00,22.59,22.62,22.58,22.62,49200.0,14.7349,14.7544,14.7283,14.7544,49200.0
2006-01-03 09:35:00,22.59,22.64,22.53,22.54,33200.0,14.7349,14.7675,14.6957,14.7022,33200.0
2006-01-03 09:40:00,22.56,22.56,22.51,22.51,16400.0,14.7153,14.7153,14.6827,14.6827,16400.0
2006-01-03 09:45:00,22.51,22.51,22.44,22.48,30400.0,14.6827,14.6827,14.637,14.6631,30400.0
2006-01-03 09:50:00,22.49,22.49,22.45,22.45,11200.0,14.6696,14.6696,14.6435,14.6435,11200.0
2006-01-03 09:55:00,22.45,22.5,22.45,22.49,29600.0,14.6435,14.6762,14.6435,14.6696,29600.0
2006-01-03 10:00:00,22.49,22.53,22.49,22.52,54800.0,14.6696,14.6957,14.6696,14.6892,54800.0
2006-01-03 10:05:00,22.51,22.51,22.45,22.45,30800.0,14.6827,14.6827,14.6435,14.6435,30800.0
2006-01-03 10:10:00,22.46,22.47,22.41,22.43,40800.0,14.6501,14.6566,14.6174,14.6305,40800.0
2006-01-03 10:15:00,22.45,22.45,22.38,22.38,31600.0,14.6435,14.6435,14.5979,14.5979,31600.0
2006-01-03 10:20:00,22.38,22.39,22.33,22.33,82400.0,14.5979,14.6044,14.5653,14.5653,82400.0
2006-01-03 10:25:00,22.33,22.34,22.31,22.33,62400.0,14.5653,14.5718,14.5522,14.5653,62400.0
2006-01-03 10:30:00,22.33,22.34,22.24,22.24,74800.0,14.5653,14.5718,14.5066,14.5066,74800.0
2006-01-03 10:35:00,22.24,22.24,22.19,22.2,55200.0,14.5066,14.5066,14.4739,14.4805,55200.0
2006-01-03 10:40:00,22.17,22.25,22.17,22.2,66800.0,14.4609,14.5131,14.4609,14.4805,66800.0
2006-01-03 10:45:00,22.21,22.25,22.2,22.23,21600.0,14.487,14.5131,14.4805,14.5,21600.0
2006-01-03 10:50:00,22.23,22.25,22.22,22.23,41600.0,14.5,14.5131,14.4935,14.5,41600.0
2006-01-03 10:55:00,22.23,22.24,22.22,22.24,32400.0,14.5,14.5066,14.4935,14.5066,32400.0
2006-01-03 11:00:00,22.24,22.28,22.24,22.28,21600.0,14.5066,14.5327,14.5066,14.5327,21600.0
2006-01-03 11:05:00,22.28,22.31,22.28,22.31,19600.0,14.5327,14.5522,14.5327,14.5522,19600.0
2006-01-03 11:10:00,22.31,22.31,22.27,22.27,24800.0,14.5522,14.5522,14.5261,14.5261,24800.0
2006-01-03 11:15:00,22.27,22.31,22.27,22.31,11600.0,14.5261,14.5522,14.5261,14.5522,11600.0
2006-01-03 11:20:00,22.3,22.31,22.27,22.28,17600.0,14.5457,14.5522,14.5261,14.5327,17600.0
2006-01-03 11:25:00,22.28,22.28,22.27,22.27,12000.0,14.5327,14.5327,14.5261,14.5261,12000.0
2006-01-03 11:30:00,22.27,22.32,22.27,22.32,9600.0,14.5261,14.5587,14.5261,14.5587,9600.0
2006-01-03 11:35:00,22.31,22.33,22.3,22.33,14000.0,14.5522,14.5653,14.5457,14.5653,14000.0
2006-01-03 11:40:00,22.33,22.36,22.33,22.36,18400.0,14.5653,14.5848,14.5653,14.5848,18400.0
2006-01-03 11:45:00,22.36,22.36,22.34,22.34,14400.0,14.5848,14.5848,14.5718,14.5718,14400.0
2006-01-03 11:50:00,22.32,22.33,22.31,22.33,16400.0,14.5587,14.5653,14.5522,14.5653,16400.0
2006-01-03 11:55:00,22.32,22.32,22.31,22.32,6400.0,14.5587,14.5587,14.5522,14.5587,6400.0
2006-01-03 12:00:00,22.32,22.36,22.32,22.35,16400.0,14.5587,14.5848,14.5587,14.5783,16400.0
2006-01-03 12:05:00,22.36,22.37,22.36,22.37,11600.0,14.5848,14.5914,14.5848,14.5914,11600.0
2006-01-03 12:10:00,22.38,22.39,22.37,22.39,17600.0,14.5979,14.6044,14.5914,14.6044,17600.0
2006-01-03 12:15:00,22.39,22.39,22.38,22.39,6400.0,14.6044,14.6044,14.5979,14.6044,6400.0
2006-01-03 12:20:00,22.39,22.39,22.38,22.38,25200.0,14.6044,14.6044,14.5979,14.5979,25200.0
2006-01-03 12:25:00,22.39,22.39,22.38,22.38,13200.0,14.6044,14.6044,14.5979,14.5979,13200.0
2006-01-03 12:30:00,22.37,22.37,22.33,22.33,14400.0,14.5914,14.5914,14.5653,14.5653,14400.0
2006-01-03 12:35:00,22.34,22.38,22.34,22.36,9200.0,14.5718,14.5979,14.5718,14.5848,9200.0
2006-01-03 12:40:00,22.36,22.36,22.34,22.34,11200.0,14.5848,14.5848,14.5718,14.5718,11200.0
2006-01-03 12:45:00,22.35,22.35,22.33,22.33,36000.0,14.5783,14.5783,14.5653,14.5653,36000.0
2006-01-03 12:50:00,22.33,22.33,22.32,22.33,30000.0,14.5653,14.5653,14.5587,14.5653,30000.0
2006-01-03 12:55:00,22.32,22.32,22.32,22.32,4000.0,14.5587,14.5587,14.5587,14.5587,4000.0
2006-01-03 13:00:00,22.32,22.32,22.31,22.31,10400.0,14.5587,14.5587,14.5522,14.5522,10400.0
2006-01-03 13:05:00,22.31,22.31,22.31,22.31,16800.0,14.5522,14.5522,14.5522,14.5522,16800.0
2006-01-03 13:10:00,22.31,22.31,22.29,22.29,47600.0,14.5522,14.5522,14.5392,14.5392,47600.0
2006-01-03 13:15:00,22.3,22.3,22.29,22.29,37600.0,14.5457,14.5457,14.5392,14.5392,37600.0
2006-01-03 13:20:00,22.29,22.29,22.27,22.27,20000.0,14.5392,14.5392,14.5261,14.5261,20000.0
2006-01-03 13:25:00,22.27,22.29,22.27,22.29,14800.0,14.5261,14.5392,14.5261,14.5392,14800.0
2006-01-03 13:30:00,22.29,22.29,22.28,22.28,6000.0,14.5392,14.5392,14.5327,14.5327,6000.0
2006-01-03 13:35:00,22.27,22.27,22.27,22.27,30400.0,14.5261,14.5261,14.5261,14.5261,30400.0
2006-01-03 13:40:00,22.28,22.3,22.27,22.29,33600.0,14.5327,14.5457,14.5261,14.5392,33600.0
2006-01-03 13:45:00,22.29,22.33,22.29,22.33,21200.0,14.5392,14.5653,14.5392,14.5653,21200.0
2006-01-03 13:50:00,22.32,22.32,22.3,22.3,9600.0,14.5587,14.5587,14.5457,14.5457,9600.0
2006-01-03 13:55:00,22.3,22.31,22.3,22.3,4400.0,14.5457,14.5522,14.5457,14.5457,4400.0
2006-01-03 14:00:00,22.3,22.39,22.3,22.36,30400.0,14.5457,14.6044,14.5457,14.5848,30400.0
2006-01-03 14:05:00,22.36,22.4,22.35,22.39,35200.0,14.5848,14.6109,14.5783,14.6044,35200.0
2006-01-03 14:10:00,22.39,22.43,22.39,22.4,27600.0,14.6044,14.6305,14.6044,14.6109,27600.0
2006-01-03 14:15:00,22.4,22.46,22.4,22.46,16400.0,14.6109,14.6501,14.6109,14.6501,16400.0
2006-01-03 14:20:00,22.46,22.49,22.45,22.45,13600.0,14.6501,14.6696,14.6435,14.6435,13600.0
2006-01-03 14:25:00,22.45,22.49,22.44,22.48,8800.0,14.6435,14.6696,14.637,14.6631,8800.0
2006-01-03 14:30:00,22.48,22.52,22.47,22.52,40800.0,14.6631,14.6892,14.6566,14.6892,40800.0
2006-01-03 14:35:00,22.52,22.52,22.5,22.52,35200.0,14.6892,14.6892,14.6762,14.6892,35200.0
2006-01-03 14:40:00,22.52,22.53,22.49,22.53,62400.0,14.6892,14.6957,14.6696,14.6957,62400.0
2006-01-03 14:45:00,22.53,22.55,22.52,22.55,55200.0,14.6957,14.7088,14.6892,14.7088,55200.0
2006-01-03 14:50:00,22.55,22.58,22.51,22.56,104000.0,14.7088,14.7283,14.6827,14.7153,104000.0
2006-01-03 14:55:00,22.56,22.56,22.54,22.55,74400.0,14.7153,14.7153,14.7022,14.7088,74400.0
2006-01-03 15:00:00,22.55,22.63,22.55,22.62,101600.0,14.7088,14.761,14.7088,14.7544,101600.0
2006-01-03 15:05:00,22.62,22.63,22.6,22.61,167600.0,14.7544,14.761,14.7414,14.7479,167600.0
2006-01-03 15:10:00,22.61,22.62,22.59,22.6,82000.0,14.7479,14.7544,14.7349,14.7414,82000.0
2006-01-03 15:15:00,22.6,22.64,22.6,22.61,48000.0,14.7414,14.7675,14.7414,14.7479,48000.0
2006-01-03 15:20:00,22.61,22.67,22.6,22.65,98000.0,14.7479,14.787,14.7414,14.774,98000.0
2006-01-03 15:25:00,22.66,22.68,22.64,22.66,61200.0,14.7805,14.7936,14.7675,14.7805,61200.0
2006-01-03 15:30:00,22.66,22.69,22.65,22.67,88000.0,14.7805,14.8001,14.774,14.787,88000.0
2006-01-03 15:35:00,22.67,22.68,22.63,22.67,155200.0,14.787,14.7936,14.761,14.787,155200.0
2006-01-03 15:40:00,22.67,22.71,22.67,22.7,144800.0,14.787,14.8131,14.787,14.8066,144800.0
2006-01-03 15:45:00,22.7,22.7,22.67,22.7,95200.0,14.8066,14.8066,14.787,14.8066,95200.0
2006-01-03 15:50:00,22.7,22.71,22.68,22.69,105200.0,14.8066,14.8131,14.7936,14.8001,105200.0
2006-01-03 15:55:00,22.69,22.71,22.68,22.71,128400.0,14.8001,14.8131,14.7936,14.8131,128400.0
2006-01-04 09:30:00,22.72,22.76,22.72,22.74,66400.0,14.8197,14.8457,14.8197,14.8327,66400.0
2006-01-04 09:35:00,22.73,22.73,22.65,22.71,56800.0,14.8262,14.8262,14.774,14.8131,56800.0
2006-01-04 09:40:00,22.72,22.8,22.7,22.8,79200.0,14.8197,14.8718,14.8066,14.8718,79200.0
2006-01-04 09:45:00,22.8,22.8,22.77,22.77,48800.0,14.8718,14.8718,14.8523,14.8523,48800.0
2006-01-04 09:50:00,22.78,22.78,22.71,22.72,32400.0,14.8588,14.8588,14.8131,14.8197,32400.0
2006-01-04 09:55:00,22.72,22.75,22.72,22.75,55200.0,14.8197,14.8392,14.8197,14.8392,55200.0
2006-01-04 10:00:00,22.75,22.82,22.75,22.82,45600.0,14.8392,14.8849,14.8392,14.8849,45600.0
2006-01-04 10:05:00,22.82,22.84,22.79,22.84,40000.0,14.8849,14.8979,14.8653,14.8979,40000.0
2006-01-04 10:10:00,22.84,22.85,22.83,22.84,64400.0,14.8979,14.9045,14.8914,14.8979,64400.0
2006-01-04 10:15:00,22.85,22.91,22.85,22.91,57200.0,14.9045,14.9436,14.9045,14.9436,57200.0
2006-01-04 10:20:00,22.91,23.07,22.9,23.06,123600.0,14.9436,15.048,14.9371,15.0414,123600.0
2006-01-04 10:25:00,23.06,23.13,23.06,23.1,144000.0,15.0414,15.0871,15.0414,15.0675,144000.0
2006-01-04 10:30:00,23.1,23.2,23.1,23.2,206000.0,15.0675,15.1327,15.0675,15.1327,206000.0
2006-01-04 10:35:00,23.2,23.31,23.18,23.28,196800.0,15.1327,15.2045,15.1197,15.1849,196800.0
2006-01-04 10:40:00,23.31,23.43,23.29,23.37,282400.0,15.2045,15.2828,15.1915,15.2436,282400.0
2006-01-04 10:45:00,23.35,23.44,23.34,23.4,116000.0,15.2306,15.2893,15.2241,15.2632,116000.0
2006-01-04 10:50:00,23.41,23.46,23.38,23.46,112000.0,15.2697,15.3023,15.2502,15.3023,112000.0
2006-01-04 10:55:00,23.47,23.66,23.47,23.64,153200.0,15.3089,15.4328,15.3089,15.4197,153200.0
2006-01-04 11:00:00,23.64,23.71,23.63,23.68,230400.0,15.4197,15.4654,15.4132,15.4458,230400.0
2006-01-04 11:05:00,23.68,23.78,23.56,23.6,340800.0,15.4458,15.5111,15.3676,15.3937,340800.0
2006-01-04 11:10:00,23.6,23.69,23.57,23.65,269200.0,15.3937,15.4524,15.3741,15.4263,269200.0
2006-01-04 11:15:00,23.65,23.69,23.63,23.65,111200.0,15.4263,15.4524,15.4132,15.4263,111200.0
2006-01-04 11:20:00,23.65,23.7,23.64,23.69,64800.0,15.4263,15.4589,15.4197,15.4524,64800.0
2006-01-04 11:25:00,23.69,23.7,23.65,23.69,149200.0,15.4524,15.4589,15.4263,15.4524,149200.0
2006-01-04 11:30:00,23.69,23.73,23.69,23.73,50800.0,15.4524,15.4785,15.4524,15.4785,50800.0
2006-01-04 11:35:00,23.72,23.73,23.7,23.72,268800.0,15.4719,15.4785,15.4589,15.4719,268800.0
2006-01-04 11:40:00,23.71,23.78,23.68,23.78,77200.0,15.4654,15.5111,15.4458,15.5111,77200.0
2006-01-04 11:45:00,23.79,24.08,23.78,24.08,201600.0,15.5176,15.7067,15.5111,15.7067,201600.0
2006-01-04 11:50:00,24.05,24.17,24.02,24.16,210800.0,15.6872,15.7655,15.6676,15.7589,210800.0
2006-01-04 11:55:00,24.16,24.16,24.0,24.07,219600.0,15.7589,15.7589,15.6546,15.7002,219600.0
2006-01-04 12:00:00,24.09,24.09,23.93,23.95,251200.0,15.7133,15.7133,15.6089,15.622,251200.0
2006-01-04 12:05:00,23.98,24.0,23.91,23.93,258800.0,15.6415,15.6546,15.5959,15.6089,258800.0
2006-01-04 12:10:00,23.93,23.97,23.88,23.89,133200.0,15.6089,15.635,15.5763,15.5828,133200.0
2006-01-04 12:15:00,23.89,23.96,23.89,23.92,63600.0,15.5828,15.6285,15.5828,15.6024,63600.0
2006-01-04 12:20:00,23.93,23.93,23.86,23.91,75200.0,15.6089,15.6089,15.5632,15.5959,75200.0
2006-01-04 12:25:00,23.91,24.0,23.89,23.9,195200.0,15.5959,15.6546,15.5828,15.5893,195200.0
2006-01-04 12:30:00,23.9,23.96,23.84,23.95,123600.0,15.5893,15.6285,15.5502,15.622,123600.0
2006-01-04 12:35:00,23.94,24.06,23.92,24.05,100400.0,15.6154,15.6937,15.6024,15.6872,100400.0
2006-01-04 12:40:00,24.04,24.13,24.04,24.1,90400.0,15.6807,15.7394,15.6807,15.7198,90400.0
2006-01-04 12:45:00,24.08,24.09,24.03,24.03,69600.0,15.7067,15.7133,15.6741,15.6741,69600.0
2006-01-04 12:50:00,24.05,24.09,24.02,24.08,32800.0,15.6872,15.7133,15.6676,15.7067,32800.0
2006-01-04 12:55:00,24.09,24.1,24.06,24.07,27200.0,15.7133,15.7198,15.6937,15.7002,27200.0
2006-01-04 13:00:00,24.07,24.09,24.02,24.05,66800.0,15.7002,15.7133,15.6676,15.6872,66800.0
2006-01-04 13:05:00,24.05,24.23,24.03,24.23,87600.0,15.6872,15.8046,15.6741,15.8046,87600.0
2006-01-04 13:10:00,24.23,24.25,24.1,24.13,97600.0,15.8046,15.8176,15.7198,15.7394,97600.0
2006-01-04 13:15:00,24.14,24.23,24.14,24.21,67200.0,15.7459,15.8046,15.7459,15.7915,67200.0
2006-01-04 13:20:00,24.2,24.2,24.15,24.16,43200.0,15.785,15.785,15.7524,15.7589,43200.0
2006-01-04 13:25:00,24.14,24.23,24.14,24.17,32000.0,15.7459,15.8046,15.7459,15.7655,32000.0
2006-01-04 13:30:00,24.17,24.17,24.09,24.1,63600.0,15.7655,15.7655,15.7133,15.7198,63600.0
2006-01-04 13:35:00,24.11,24.11,24.04,24.08,50800.0,15.7263,15.7263,15.6807,15.7067,50800.0
2006-01-04 13:40:00,24.08,24.14,24.08,24.11,54800.0,15.7067,15.7459,15.7067,15.7263,54800.0
2006-01-04 13:45:00,24.1,24.13,24.08,24.08,52000.0,15.7198,15.7394,15.7067,15.7067,52000.0
2006-01-04 13:50:00,24.08,24.1,24.07,24.09,34800.0,15.7067,15.7198,15.7002,15.7133,34800.0
2006-01-04 13:55:00,24.09,24.15,24.09,24.13,37200.0,15.7133,15.7524,15.7133,15.7394,37200.0
2006-01-04 14:00:00,24.12,24.14,24.11,24.14,32800.0,15.7328,15.7459,15.7263,15.7459,32800.0
2006-01-04 14:05:00,24.14,24.17,24.13,24.13,44400.0,15.7459,15.7655,15.7394,15.7394,44400.0
2006-01-04 14:10:00,24.13,24.15,24.12,24.12,81200.0,15.7394,15.7524,15.7328,15.7328,81200.0
2006-01-04 14:15:00,24.12,24.12,24.06,24.09,69600.0,15.7328,15.7328,15.6937,15.7133,69600.0
2006-01-04 14:20:00,24.09,24.11,24.08,24.09,36400.0,15.7133,15.7263,15.7067,15.7133,36400.0
2006-01-04 14:25:00,24.09,24.09,24.07,24.08,48000.0,15.7133,15.7133,15.7002,15.7067,48000.0
2006-01-04 14:30:00,24.08,24.08,24.03,24.07,75200.0,15.7067,15.7067,15.6741,15.7002,75200.0
2006-01-04 14:35:00,24.07,24.09,24.06,24.08,89200.0,15.7002,15.7133,15.6937,15.7067,89200.0
2006-01-04 14:40:00,24.09,24.12,24.08,24.09,87600.0,15.7133,15.7328,15.7067,15.7133,87600.0
2006-01-04 14:45:00,24.09,24.1,24.08,24.08,45200.0,15.7133,15.7198,15.7067,15.7067,45200.0
2006-01-04 14:50:00,24.09,24.09,24.07,24.07,58000.0,15.7133,15.7133,15.7002,15.7002,58000.0
2006-01-04 14:55:00,24.07,24.07,24.0,24.0,178400.0,15.7002,15.7002,15.6546,15.6546,178400.0
2006-01-04 15:00:00,24.0,24.04,24.0,24.04,82000.0,15.6546,15.6807,15.6546,15.6807,82000.0
2006-01-04 15:05:00,24.04,24.04,23.99,24.0,49200.0,15.6807,15.6807,15.648,15.6546,49200.0
2006-01-04 15:10:00,23.98,23.99,23.92,23.92,123200.0,15.6415,15.648,15.6024,15.6024,123200.0
2006-01-04 15:15:00,23.93,23.97,23.9,23.95,170000.0,15.6089,15.635,15.5893,15.622,170000.0
2006-01-04 15:20:00,23.95,23.98,23.9,23.92,122400.0,15.622,15.6415,15.5893,15.6024,122400.0
2006-01-04 15:25:00,23.92,23.96,23.92,23.92,93200.0,15.6024,15.6285,15.6024,15.6024,93200.0
2006-01-04 15:30:00,23.92,23.98,23.92,23.96,204000.0,15.6024,15.6415,15.6024,15.6285,204000.0
2006-01-04 15:35:00,23.96,23.96,23.91,23.91,130400.0,15.6285,15.6285,15.5959,15.5959,130400.0
2006-01-04 15:40:00,23.91,23.91,23.86,23.87,156800.0,15.5959,15.5959,15.5632,15.5698,156800.0
2006-01-04 15:45:00,23.86,23.88,23.85,23.88,188400.0,15.5632,15.5763,15.5567,15.5763,188400.0
2006-01-04 15:50:00,23.88,23.92,23.87,23.91,170800.0,15.5763,15.6024,15.5698,15.5959,170800.0
2006-01-04 15:55:00,23.91,23.93,23.89,23.89,188800.0,15.5959,15.6089,15.5828,15.5828,188800.0
2006-01-05 09:30:00,23.89,23.93,23.85,23.85,285600.0,15.5828,15.6089,15.5567,15.5567,285600.0
2006-01-05 09:35:00,23.87,23.89,23.75,23.81,293600.0,15.5698,15.5828,15.4915,15.5306,293600.0
2006-01-05 09:40:00,23.85,23.94,23.79,23.93,397600.0,15.5567,15.6154,15.5176,15.6089,397600.0
2006-01-05 09:45:00,23.93,23.97,23.88,23.88,180400.0,15.6089,15.635,15.5763,15.5763,180400.0
2006-01-05 09:50:00,23.89,23.9,23.82,23.84,88000.0,15.5828,15.5893,15.5372,15.5502,88000.0
2006-01-05 09:55:00,23.85,23.85,23.81,23.84,34000.0,15.5567,15.5567,15.5306,15.5502,34000.0
2006-01-05 10:00:00,23.84,23.86,23.83,23.86,126800.0,15.5502,15.5632,15.5437,15.5632,126800.0
2006-01-05 10:05:00,23.86,23.88,23.84,23.86,140400.0,15.5632,15.5763,15.5502,15.5632,140400.0
2006-01-05 10:10:00,23.84,23.85,23.84,23.85,37200.0,15.5502,15.5567,15.5502,15.5567,37200.0
2006-01-05 10:15:00,23.86,23.86,23.84,23.86,257200.0,15.5632,15.5632,15.5502,15.5632,257200.0
2006-01-05 10:20:00,23.86,23.9,23.86,23.9,33600.0,15.5632,15.5893,15.5632,15.5893,33600.0
2006-01-05 10:25:00,23.9,23.9,23.85,23.87,42000.0,15.5893,15.5893,15.5567,15.5698,42000.0
2006-01-05 10:30:00,23.86,23.89,23.82,23.83,55200.0,15.5632,15.5828,15.5372,15.5437,55200.0
2006-01-05 10:35:00,23.83,23.83,23.63,23.63,108400.0,15.5437,15.5437,15.4132,15.4132,108400.0
2006-01-05 10:40:00,23.64,23.65,23.54,23.56,77600.0,15.4197,15.4263,15.3545,15.3676,77600.0
2006-01-05 10:45:00,23.56,23.68,23.56,23.66,64000.0,15.3676,15.4458,15.3676,15.4328,64000.0
2006-01-05 10:50:00,23.65,23.65,23.61,23.62,32800.0,15.4263,15.4263,15.4002,15.4067,32800.0
2006-01-05 10:55:00,23.64,23.64,23.59,23.6,20000.0,15.4197,15.4197,15.3871,15.3937,20000.0
2006-01-05 11:00:00,23.6,23.63,23.59,23.6,47600.0,15.3937,15.4132,15.3871,15.3937,47600.0
2006-01-05 11:05:00,23.59,23.62,23.56,23.57,86800.0,15.3871,15.4067,15.3676,15.3741,86800.0
2006-01-05 11:10:00,23.57,23.59,23.54,23.57,89600.0,15.3741,15.3871,15.3545,15.3741,89600.0
2006-01-05 11:15:00,23.56,23.61,23.55,23.61,66000.0,15.3676,15.4002,15.361,15.4002,66000.0
2006-01-05 11:20:00,23.61,23.61,23.56,23.56,80800.0,15.4002,15.4002,15.3676,15.3676,80800.0
2006-01-05 11:25:00,23.57,23.57,23.43,23.43,73600.0,15.3741,15.3741,15.2828,15.2828,73600.0
2006-01-05 11:30:00,23.43,23.47,23.4,23.47,48400.0,15.2828,15.3089,15.2632,15.3089,48400.0
2006-01-05 11:35:00,23.48,23.54,23.48,23.53,34800.0,15.3154,15.3545,15.3154,15.348,34800.0
2006-01-05 11:40:00,23.52,23.55,23.52,23.54,41200.0,15.3415,15.361,15.3415,15.3545,41200.0
2006-01-05 11:45:00,23.54,23.54,23.54,23.54,6800.0,15.3545,15.3545,15.3545,15.3545,6800.0
2006-01-05 11:50:00,23.54,23.56,23.54,23.56,19600.0,15.3545,15.3676,15.3545,15.3676,19600.0
2006-01-05 11:55:00,23.56,23.61,23.56,23.6,25200.0,15.3676,15.4002,15.3676,15.3937,25200.0
2006-01-05 12:00:00,23.6,23.63,23.6,23.63,33200.0,15.3937,15.4132,15.3937,15.4132,33200.0
2006-01-05 12:05:00,23.63,23.63,23.58,23.59,24400.0,15.4132,15.4132,15.3806,15.3871,24400.0
2006-01-05 12:10:00,23.59,23.6,23.58,23.59,17200.0,15.3871,15.3937,15.3806,15.3871,17200.0
2006-01-05 12:15:00,23.59,23.59,23.58,23.58,4800.0,15.3871,15.3871,15.3806,15.3806,4800.0
2006-01-05 12:20:00,23.59,23.66,23.59,23.66,38000.0,15.3871,15.4328,15.3871,15.4328,38000.0
2006-01-05 12:25:00,23.66,23.66,23.63,23.64,59200.0,15.4328,15.4328,15.4132,15.4197,59200.0
2006-01-05 12:30:00,23.61,23.62,23.57,23.57,15600.0,15.4002,15.4067,15.3741,15.3741,15600.0
2006-01-05 12:35:00,23.57,23.58,23.57,23.57,12000.0,15.3741,15.3806,15.3741,15.3741,12000.0
2006-01-05 12:40:00,23.57,23.59,23.56,23.56,18000.0,15.3741,15.3871,15.3676,15.3676,18000.0
2006-01-05 12:45:00,23.57,23.57,23.55,23.55,9600.0,15.3741,15.3741,15.361,15.361,9600.0
2006-01-05 12:50:00,23.54,23.56,23.54,23.56,8800.0,15.3545,15.3676,15.3545,15.3676,8800.0
2006-01-05 12:55:00,23.56,23.56,23.54,23.54,17600.0,15.3676,15.3676,15.3545,15.3545,17600.0
2006-01-05 13:00:00,23.54,23.56,23.54,23.56,12800.0,15.3545,15.3676,15.3545,15.3676,12800.0
2006-01-05 13:05:00,23.57,23.57,23.56,23.57,15200.0,15.3741,15.3741,15.3676,15.3741,15200.0
2006-01-05 13:10:00,23.57,23.57,23.56,23.56,11600.0,15.3741,15.3741,15.3676,15.3676,11600.0
2006-01-05 13:15:00,23.56,23.56,23.55,23.55,8800.0,15.3676,15.3676,15.361,15.361,8800.0
2006-01-05 13:20:00,23.55,23.55,23.5,23.53,142800.0,15.361,15.361,15.3284,15.348,142800.0
2006-01-05 13:25:00,23.53,23.53,23.52,23.52,8000.0,15.348,15.348,15.3415,15.3415,8000.0
2006-01-05 13:30:00,23.53,23.56,23.53,23.56,20800.0,15.348,15.3676,15.348,15.3676,20800.0
2006-01-05 13:35:00,23.55,23.55,23.52,23.52,13200.0,15.361,15.361,15.3415,15.3415,13200.0
2006-01-05 13:40:00,23.52,23.52,23.52,23.52,7600.0,15.3415,15.3415,15.3415,15.3415,7600.0
2006-01-05 13:45:00,23.52,23.54,23.52,23.54,21600.0,15.3415,15.3545,15.3415,15.3545,21600.0
2006-01-05 13:50:00,23.54,23.56,23.54,23.56,14000.0,15.3545,15.3676,15.3545,15.3676,14000.0
2006-01-05 13:55:00,23.56,23.56,23.56,23.56,16800.0,15.3676,15.3676,15.3676,15.3676,16800.0
2006-01-05 14:00:00,23.56,23.56,23.54,23.54,13200.0,15.3676,15.3676,15.3545,15.3545,13200.0
2006-01-05 14:05:00,23.55,23.56,23.53,23.53,22400.0,15.361,15.3676,15.348,15.348,22400.0
2006-01-05 14:10:00,23.54,23.56,23.52,23.54,26400.0,15.3545,15.3676,15.3415,15.3545,26400.0
2006-01-05 14:15:00,23.53,23.56,23.5,23.5,20400.0,15.348,15.3676,15.3284,15.3284,20400.0
2006-01-05 14:20:00,23.5,23.53,23.48,23.49,45200.0,15.3284,15.348,15.3154,15.3219,45200.0
2006-01-05 14:25:00,23.49,23.49,23.45,23.45,17600.0,15.3219,15.3219,15.2958,15.2958,17600.0
2006-01-05 14:30:00,23.45,23.48,23.45,23.48,29200.0,15.2958,15.3154,15.2958,15.3154,29200.0
2006-01-05 14:35:00,23.48,23.53,23.47,23.53,70800.0,15.3154,15.348,15.3089,15.348,70800.0
2006-01-05 14:40:00,23.53,23.54,23.5,23.53,137200.0,15.348,15.3545,15.3284,15.348,137200.0
2006-01-05 14:45:00,23.52,23.54,23.5,23.53,96800.0,15.3415,15.3545,15.3284,15.348,96800.0
2006-01-05 14:50:00,23.52,23.53,23.5,23.52,31200.0,15.3415,15.348,15.3284,15.3415,31200.0
2006-01-05 14:55:00,23.52,23.52,23.48,23.51,16400.0,15.3415,15.3415,15.3154,15.335,16400.0
2006-01-05 15:00:00,23.51,23.52,23.5,23.52,27600.0,15.335,15.3415,15.3284,15.3415,27600.0
2006-01-05 15:05:00,23.52,23.55,23.5,23.55,42000.0,15.3415,15.361,15.3284,15.361,42000.0
2006-01-05 15:10:00,23.55,23.56,23.55,23.56,28000.0,15.361,15.3676,15.361,15.3676,28000.0
2006-01-05 15:15:00,23.55,23.55,23.52,23.54,21600.0,15.361,15.361,15.3415,15.3545,21600.0
2006-01-05 15:20:00,23.55,23.56,23.55,23.56,36800.0,15.361,15.3676,15.361,15.3676,36800.0
2006-01-05 15:25:00,23.56,23.56,23.55,23.55,22000.0,15.3676,15.3676,15.361,15.361,22000.0
2006-01-05 15:30:00,23.55,23.56,23.54,23.56,30800.0,15.361,15.3676,15.3545,15.3676,30800.0
2006-01-05 15:35:00,23.55,23.56,23.53,23.55,19200.0,15.361,15.3676,15.348,15.361,19200.0
2006-01-05 15:40:00,23.55,23.56,23.53,23.55,35600.0,15.361,15.3676,15.348,15.361,35600.0
2006-01-05 15:45:00,23.55,23.56,23.54,23.55,44400.0,15.361,15.3676,15.3545,15.361,44400.0
2006-01-05 15:50:00,23.55,23.56,23.54,23.56,42800.0,15.361,15.3676,15.3545,15.3676,42800.0
2006-01-05 15:55:00,23.56,23.56,23.54,23.56,66400.0,15.3676,15.3676,15.3545,15.3676,66400.0
2006-01-06 09:30:00,23.88,23.88,23.88,23.88,400.0,15.5763,15.5763,15.5763,15.5763,400.0
2006-01-06 09:35:00,24.13,24.13,23.91,23.95,142400.0,15.7394,15.7394,15.5959,15.622,142400.0
2006-01-06 09:40:00,23.95,23.95,23.86,23.88,97600.0,15.622,15.622,15.5632,15.5763,97600.0
2006-01-06 09:45:00,23.88,23.9,23.81,23.81,41200.0,15.5763,15.5893,15.5306,15.5306,41200.0
2006-01-06 09:50:00,23.8,23.83,23.78,23.81,27600.0,15.5241,15.5437,15.5111,15.5306,27600.0
2006-01-06 09:55:00,23.8,23.81,23.78,23.78,28400.0,15.5241,15.5306,15.5111,15.5111,28400.0
2006-01-06 10:00:00,23.78,23.78,23.7,23.71,23200.0,15.5111,15.5111,15.4589,15.4654,23200.0
2006-01-06 10:05:00,23.75,23.78,23.71,23.74,38800.0,15.4915,15.5111,15.4654,15.485,38800.0
2006-01-06 10:10:00,23.73,23.75,23.71,23.71,16400.0,15.4785,15.4915,15.4654,15.4654,16400.0
2006-01-06 10:15:00,23.71,23.75,23.69,23.73,21600.0,15.4654,15.4915,15.4524,15.4785,21600.0
2006-01-06 10:20:00,23.73,23.73,23.64,23.64,13600.0,15.4785,15.4785,15.4197,15.4197,13600.0
2006-01-06 10:25:00,23.63,23.75,23.61,23.73,51200.0,15.4132,15.4915,15.4002,15.4785,51200.0
2006-01-06 10:30:00,23.71,23.73,23.71,23.72,24000.0,15.4654,15.4785,15.4654,15.4719,24000.0
2006-01-06 10:35:00,23.72,23.72,23.7,23.7,12800.0,15.4719,15.4719,15.4589,15.4589,12800.0
2006-01-06 10:40:00,23.7,23.72,23.69,23.71,23600.0,15.4589,15.4719,15.4524,15.4654,23600.0
2006-01-06 10:45:00,23.72,23.72,23.67,23.68,35200.0,15.4719,15.4719,15.4393,15.4458,35200.0
2006-01-06 10:50:00,23.68,23.71,23.68,23.71,19600.0,15.4458,15.4654,15.4458,15.4654,19600.0
2006-01-06 10:55:00,23.71,23.71,23.69,23.71,24400.0,15.4654,15.4654,15.4524,15.4654,24400.0
2006-01-06 11:00:00,23.7,23.71,23.68,23.68,19200.0,15.4589,15.4654,15.4458,15.4458,19200.0
2006-01-06 11:05:00,23.67,23.68,23.65,23.68,43600.0,15.4393,15.4458,15.4263,15.4458,43600.0
2006-01-06 11:10:00,23.68,23.69,23.67,23.69,15600.0,15.4458,15.4524,15.4393,15.4524,15600.0
2006-01-06 11:15:00,23.68,23.74,23.68,23.74,16800.0,15.4458,15.485,15.4458,15.485,16800.0
2006-01-06 11:20:00,23.74,23.79,23.74,23.75,16000.0,15.485,15.5176,15.485,15.4915,16000.0
2006-01-06 11:25:00,23.75,23.78,23.75,23.78,37600.0,15.4915,15.5111,15.4915,15.5111,37600.0
2006-01-06 11:30:00,23.78,23.78,23.74,23.74,9200.0,15.5111,15.5111,15.485,15.485,9200.0
2006-01-06 11:35:00,23.75,23.79,23.75,23.75,23200.0,15.4915,15.5176,15.4915,15.4915,23200.0
2006-01-06 11:40:00,23.77,23.77,23.73,23.73,20400.0,15.5045,15.5045,15.4785,15.4785,20400.0
2006-01-06 11:45:00,23.74,23.75,23.74,23.75,118800.0,15.485,15.4915,15.485,15.4915,118800.0
2006-01-06 11:50:00,23.73,23.75,23.73,23.75,9200.0,15.4785,15.4915,15.4785,15.4915,9200.0
2006-01-06 11:55:00,23.75,23.75,23.74,23.75,2800.0,15.4915,15.4915,15.485,15.4915,2800.0
2006-01-06 12:00:00,23.75,23.79,23.75,23.78,43600.0,15.4915,15.5176,15.4915,15.5111,43600.0
2006-01-06 12:05:00,23.78,23.78,23.75,23.78,22000.0,15.5111,15.5111,15.4915,15.5111,22000.0
2006-01-06 12:10:00,23.77,23.82,23.77,23.82,16400.0,15.5045,15.5372,15.5045,15.5372,16400.0
2006-01-06 12:15:00,23.81,23.83,23.8,23.81,13200.0,15.5306,15.5437,15.5241,15.5306,13200.0
2006-01-06 12:20:00,23.82,23.88,23.81,23.86,71600.0,15.5372,15.5763,15.5306,15.5632,71600.0
2006-01-06 12:25:00,23.88,23.88,23.83,23.83,31600.0,15.5763,15.5763,15.5437,15.5437,31600.0
2006-01-06 12:30:00,23.83,23.85,23.83,23.84,12800.0,15.5437,15.5567,15.5437,15.5502,12800.0
2006-01-06 12:35:00,23.84,23.91,23.84,23.89,76800.0,15.5502,15.5959,15.5502,15.5828,76800.0
2006-01-06 12:40:00,23.89,23.9,23.86,23.88,37200.0,15.5828,15.5893,15.5632,15.5763,37200.0
2006-01-06 12:45:00,23.88,23.88,23.84,23.85,12000.0,15.5763,15.5763,15.5502,15.5567,12000.0
2006-01-06 12:50:00,23.85,23.85,23.79,23.82,22800.0,15.5567,15.5567,15.5176,15.5372,22800.0
2006-01-06 12:55:00,23.81,23.82,23.81,23.82,10800.0,15.5306,15.5372,15.5306,15.5372,10800.0
2006-01-06 13:00:00,23.82,23.82,23.79,23.81,16000.0,15.5372,15.5372,15.5176,15.5306,16000.0
2006-01-06 13:05:00,23.8,23.81,23.79,23.81,38400.0,15.5241,15.5306,15.5176,15.5306,38400.0
2006-01-06 13:10:00,23.81,23.82,23.8,23.8,4800.0,15.5306,15.5372,15.5241,15.5241,4800.0
2006-01-06 13:15:00,23.81,23.83,23.81,23.83,4800.0,15.5306,15.5437,15.5306,15.5437,4800.0
2006-01-06 13:20:00,23.82,23.86,23.82,23.86,16000.0,15.5372,15.5632,15.5372,15.5632,16000.0
2006-01-06 13:25:00,23.86,23.86,23.84,23.84,6800.0,15.5632,15.5632,15.5502,15.5502,6800.0
2006-01-06 13:30:00,23.84,23.84,23.81,23.81,19200.0,15.5502,15.5502,15.5306,15.5306,19200.0
2006-01-06 13:35:00,23.81,23.81,23.8,23.81,13200.0,15.5306,15.5306,15.5241,15.5306,13200.0
2006-01-06 13:40:00,23.81,23.81,23.81,23.81,7600.0,15.5306,15.5306,15.5306,15.5306,7600.0
2006-01-06 13:45:00,23.81,23.85,23.81,23.85,45200.0,15.5306,15.5567,15.5306,15.5567,45200.0
2006-01-06 13:50:00,23.86,23.88,23.86,23.88,48800.0,15.5632,15.5763,15.5632,15.5763,48800.0
2006-01-06 13:55:00,23.88,23.89,23.86,23.86,57200.0,15.5763,15.5828,15.5632,15.5632,57200.0
2006-01-06 14:00:00,23.85,23.88,23.84,23.86,19200.0,15.5567,15.5763,15.5502,15.5632,19200.0
2006-01-06 14:05:00,23.86,23.88,23.85,23.88,14800.0,15.5632,15.5763,15.5567,15.5763,14800.0
2006-01-06 14:10:00,23.88,23.88,23.87,23.87,12400.0,15.5763,15.5763,15.5698,15.5698,12400.0
2006-01-06 14:15:00,23.87,23.9,23.87,23.88,41200.0,15.5698,15.5893,15.5698,15.5763,41200.0
2006-01-06 14:20:00,23.87,23.88,23.86,23.87,11200.0,15.5698,15.5763,15.5632,15.5698,11200.0
2006-01-06 14:25:00,23.86,23.87,23.86,23.86,28000.0,15.5632,15.5698,15.5632,15.5632,28000.0
2006-01-06 14:30:00,23.86,23.86,23.85,23.85,17200.0,15.5632,15.5632,15.5567,15.5567,17200.0
2006-01-06 14:35:00,23.85,23.86,23.85,23.86,36800.0,15.5567,15.5632,15.5567,15.5632,36800.0
2006-01-06 14:40:00,23.86,23.86,23.86,23.86,12400.0,15.5632,15.5632,15.5632,15.5632,12400.0
2006-01-06 14:45:00,23.86,23.86,23.84,23.85,23600.0,15.5632,15.5632,15.5502,15.5567,23600.0
2006-01-06 14:50:00,23.85,23.86,23.85,23.86,28800.0,15.5567,15.5632,15.5567,15.5632,28800.0
2006-01-06 14:55:00,23.86,23.88,23.86,23.87,30800.0,15.5632,15.5763,15.5632,15.5698,30800.0
2006-01-06 15:00:00,23.87,23.87,23.86,23.87,12800.0,15.5698,15.5698,15.5632,15.5698,12800.0
2006-01-06 15:05:00,23.87,23.9,23.87,23.88,54400.0,15.5698,15.5893,15.5698,15.5763,54400.0
2006-01-06 15:10:00,23.88,23.89,23.88,23.88,16400.0,15.5763,15.5828,15.5763,15.5763,16400.0
2006-01-06 15:15:00,23.88,23.88,23.87,23.88,14000.0,15.5763,15.5763,15.5698,15.5763,14000.0
2006-01-06 15:20:00,23.88,23.88,23.87,23.87,18800.0,15.5763,15.5763,15.5698,15.5698,18800.0
2006-01-06 15:25:00,23.88,23.89,23.88,23.89,21600.0,15.5763,15.5828,15.5763,15.5828,21600.0
2006-01-06 15:30:00,23.88,23.89,23.87,23.87,29200.0,15.5763,15.5828,15.5698,15.5698,29200.0
2006-01-06 15:35:00,23.87,23.87,23.85,23.85,14000.0,15.5698,15.5698,15.5567,15.5567,14000.0
2006-01-06 15:40:00,23.85,23.85,23.84,23.84,26400.0,15.5567,15.5567,15.5502,15.5502,26400.0
2006-01-06 15:45:00,23.84,23.84,23.83,23.83,11200.0,15.5502,15.5502,15.5437,15.5437,11200.0
2006-01-06 15:50:00,23.83,23.83,23.8,23.8,41600.0,15.5437,15.5437,15.5241,15.5241,41600.0
2006-01-06 15:55:00,23.8,23.82,23.8,23.82,38400.0,15.5241,15.5372,15.5241,15.5372,38400.0
2006-01-09 09:30:00,23.89,23.99,23.88,23.99,36400.0,15.5828,15.648,15.5763,15.648,36400.0
2006-01-09 09:35:00,23.99,24.03,23.99,24.01,70800.0,15.648,15.6741,15.648,15.6611,70800.0
2006-01-09 09:40:00,24.01,24.03,23.99,24.0,61200.0,15.6611,15.6741,15.648,15.6546,61200.0
2006-01-09 09:45:00,23.99,24.02,23.95,23.99,201200.0,15.648,15.6676,15.622,15.648,201200.0
2006-01-09 09:50:00,23.99,23.99,23.95,23.95,23200.0,15.648,15.648,15.622,15.622,23200.0
2006-01-09 09:55:00,23.95,23.97,23.95,23.95,19200.0,15.622,15.635,15.622,15.622,19200.0
2006-01-09 10:00:00,23.95,23.99,23.95,23.97,47600.0,15.622,15.648,15.622,15.635,47600.0
2006-01-09 10:05:00,23.96,23.99,23.93,23.99,35200.0,15.6285,15.648,15.6089,15.648,35200.0
2006-01-09 10:10:00,23.97,23.99,23.92,23.92,40000.0,15.635,15.648,15.6024,15.6024,40000.0
2006-01-09 10:15:00,23.95,24.01,23.95,23.99,30400.0,15.622,15.6611,15.622,15.648,30400.0
2006-01-09 10:20:00,24.0,24.01,23.99,24.01,22000.0,15.6546,15.6611,15.648,15.6611,22000.0
2006-01-09 10:25:00,24.01,24.04,24.0,24.02,41200.0,15.6611,15.6807,15.6546,15.6676,41200.0
2006-01-09 10:30:00,24.02,24.05,24.02,24.04,231200.0,15.6676,15.6872,15.6676,15.6807,231200.0
2006-01-09 10:35:00,24.04,24.05,24.03,24.04,469600.0,15.6807,15.6872,15.6741,15.6807,469600.0
2006-01-09 10:40:00,24.04,24.05,24.04,24.05,26800.0,15.6807,15.6872,15.6807,15.6872,26800.0
2006-01-09 10:45:00,24.05,24.11,24.05,24.11,257200.0,15.6872,15.7263,15.6872,15.7263,257200.0
2006-01-09 10:50:00,24.11,24.11,24.08,24.1,52400.0,15.7263,15.7263,15.7067,15.7198,52400.0
2006-01-09 10:55:00,24.1,24.13,24.1,24.13,50800.0,15.7198,15.7394,15.7198,15.7394,50800.0
2006-01-09 11:00:00,24.13,24.15,24.11,24.13,61200.0,15.7394,15.7524,15.7263,15.7394,61200.0
2006-01-09 11:05:00,24.11,24.11,24.1,24.1,18000.0,15.7263,15.7263,15.7198,15.7198,18000.0
2006-01-09 11:10:00,24.1,24.1,24.09,24.09,20400.0,15.7198,15.7198,15.7133,15.7133,20400.0
2006-01-09 11:15:00,24.09,24.1,24.08,24.1,26000.0,15.7133,15.7198,15.7067,15.7198,26000.0
2006-01-09 11:20:00,24.1,24.13,24.1,24.12,8000.0,15.7198,15.7394,15.7198,15.7328,8000.0
2006-01-09 11:25:00,24.12,24.14,24.12,24.13,25600.0,15.7328,15.7459,15.7328,15.7394,25600.0
2006-01-09 11:30:00,24.13,24.13,24.1,24.1,18400.0,15.7394,15.7394,15.7198,15.7198,18400.0
2006-01-09 11:35:00,24.1,24.11,24.1,24.11,6000.0,15.7198,15.7263,15.7198,15.7263,6000.0
2006-01-09 11:40:00,24.11,24.11,24.1,24.1,20800.0,15.7263,15.7263,15.7198,15.7198,20800.0
2006-01-09 11:45:00,24.1,24.1,24.09,24.09,19600.0,15.7198,15.7198,15.7133,15.7133,19600.0
2006-01-09 11:50:00,24.09,24.1,24.08,24.1,43200.0,15.7133,15.7198,15.7067,15.7198,43200.0
2006-01-09 11:55:00,24.1,24.11,24.1,24.11,22000.0,15.7198,15.7263,15.7198,15.7263,22000.0
2006-01-09 12:00:00,24.11,24.11,24.1,24.1,5600.0,15.7263,15.7263,15.7198,15.7198,5600.0
2006-01-09 12:05:00,24.1,24.1,24.1,24.1,12400.0,15.7198,15.7198,15.7198,15.7198,12400.0
2006-01-09 12:10:00,24.1,24.11,24.1,24.11,14800.0,15.7198,15.7263,15.7198,15.7263,14800.0
2006-01-09 12:15:00,24.1,24.1,24.08,24.08,22400.0,15.7198,15.7198,15.7067,15.7067,22400.0
2006-01-09 12:20:00,24.08,24.13,24.08,24.11,45200.0,15.7067,15.7394,15.7067,15.7263,45200.0
2006-01-09 12:25:00,24.11,24.13,24.1,24.13,17200.0,15.7263,15.7394,15.7198,15.7394,17200.0
2006-01-09 12:30:00,24.12,24.12,24.09,24.09,14400.0,15.7328,15.7328,15.7133,15.7133,14400.0
2006-01-09 12:35:00,24.09,24.12,24.09,24.12,22400.0,15.7133,15.7328,15.7133,15.7328,22400.0
2006-01-09 12:40:00,24.12,24.14,24.11,24.14,17200.0,15.7328,15.7459,15.7263,15.7459,17200.0
2006-01-09 12:45:00,24.14,24.14,24.11,24.11,8000.0,15.7459,15.7459,15.7263,15.7263,8000.0
2006-01-09 12:50:00,24.11,24.11,24.11,24.11,8000.0,15.7263,15.7263,15.7263,15.7263,8000.0
2006-01-09 12:55:00,24.11,24.11,24.08,24.09,14800.0,15.7263,15.7263,15.7067,15.7133,14800.0
2006-01-09 13:00:00,24.09,24.11,24.09,24.1,8000.0,15.7133,15.7263,15.7133,15.7198,8000.0
2006-01-09 13:05:00,24.1,24.12,24.09,24.1,16400.0,15.7198,15.7328,15.7133,15.7198,16400.0
2006-01-09 13:10:00,24.1,24.11,24.1,24.11,10000.0,15.7198,15.7263,15.7198,15.7263,10000.0
2006-01-09 13:15:00,24.11,24.12,24.1,24.11,10000.0,15.7263,15.7328,15.7198,15.7263,10000.0
2006-01-09 13:20:00,24.11,24.11,24.11,24.11,2800.0,15.7263,15.7263,15.7263,15.7263,2800.0
2006-01-09 13:25:00,24.11,24.11,24.08,24.09,8000.0,15.7263,15.7263,15.7067,15.7133,8000.0
2006-01-09 13:30:00,24.09,24.09,24.09,24.09,2400.0,15.7133,15.7133,15.7133,15.7133,2400.0
2006-01-09 13:35:00,24.09,24.14,24.09,24.14,15600.0,15.7133,15.7459,15.7133,15.7459,15600.0
2006-01-09 13:40:00,24.14,24.14,24.13,24.14,11200.0,15.7459,15.7459,15.7394,15.7459,11200.0
2006-01-09 13:45:00,24.14,24.17,24.14,24.17,22400.0,15.7459,15.7655,15.7459,15.7655,22400.0
2006-01-09 13:50:00,24.17,24.19,24.17,24.19,42400.0,15.7655,15.7785,15.7655,15.7785,42400.0
2006-01-09 13:55:00,24.19,24.2,24.18,24.18,56000.0,15.7785,15.785,15.772,15.772,56000.0
2006-01-09 14:00:00,24.17,24.19,24.17,24.19,43200.0,15.7655,15.7785,15.7655,15.7785,43200.0
2006-01-09 14:05:00,24.19,24.2,24.19,24.19,36400.0,15.7785,15.785,15.7785,15.7785,36400.0
2006-01-09 14:10:00,24.2,24.23,24.2,24.23,51600.0,15.785,15.8046,15.785,15.8046,51600.0
2006-01-09 14:15:00,24.22,24.23,24.22,24.23,13600.0,15.7981,15.8046,15.7981,15.8046,13600.0
2006-01-09 14:20:00,24.23,24.23,24.21,24.21,53600.0,15.8046,15.8046,15.7915,15.7915,53600.0
2006-01-09 14:25:00,24.21,24.21,24.2,24.21,16000.0,15.7915,15.7915,15.785,15.7915,16000.0
2006-01-09 14:30:00,24.21,24.21,24.19,24.19,23600.0,15.7915,15.7915,15.7785,15.7785,23600.0
2006-01-09 14:35:00,24.19,24.19,24.19,24.19,53200.0,15.7785,15.7785,15.7785,15.7785,53200.0
2006-01-09 14:40:00,24.18,24.18,24.16,24.16,13600.0,15.772,15.772,15.7589,15.7589,13600.0
2006-01-09 14:45:00,24.15,24.17,24.14,24.17,34800.0,15.7524,15.7655,15.7459,15.7655,34800.0
2006-01-09 14:50:00,24.17,24.17,24.16,24.16,52800.0,15.7655,15.7655,15.7589,15.7589,52800.0
2006-01-09 14:55:00,24.16,24.16,24.1,24.11,46000.0,15.7589,15.7589,15.7198,15.7263,46000.0
2006-01-09 15:00:00,24.11,24.12,24.09,24.1,20800.0,15.7263,15.7328,15.7133,15.7198,20800.0
2006-01-09 15:05:00,24.1,24.1,24.09,24.1,27600.0,15.7198,15.7198,15.7133,15.7198,27600.0
2006-01-09 15:10:00,24.1,24.1,24.09,24.09,19600.0,15.7198,15.7198,15.7133,15.7133,19600.0
2006-01-09 15:15:00,24.09,24.09,24.05,24.05,37200.0,15.7133,15.7133,15.6872,15.6872,37200.0
2006-01-09 15:20:00,24.04,24.05,24.0,24.04,29600.0,15.6807,15.6872,15.6546,15.6807,29600.0
2006-01-09 15:25:00,24.03,24.04,24.03,24.04,9600.0,15.6741,15.6807,15.6741,15.6807,9600.0
2006-01-09 15:30:00,24.03,24.08,24.01,24.08,32000.0,15.6741,15.7067,15.6611,15.7067,32000.0
2006-01-09 15:35:00,24.08,24.16,24.08,24.09,98800.0,15.7067,15.7589,15.7067,15.7133,98800.0
2006-01-09 15:40:00,24.09,24.1,24.09,24.1,31600.0,15.7133,15.7198,15.7133,15.7198,31600.0
2006-01-09 15:45:00,24.1,24.1,24.07,24.07,25600.0,15.7198,15.7198,15.7002,15.7002,25600.0
2006-01-09 15:50:00,24.06,24.06,24.02,24.03,196800.0,15.6937,15.6937,15.6676,15.6741,196800.0
2006-01-09 15:55:00,24.03,24.08,24.03,24.07,118000.0,15.6741,15.7067,15.6741,15.7002,118000.0
2006-01-10 09:30:00,24.02,24.02,23.88,23.94,81200.0,15.6676,15.6676,15.5763,15.6154,81200.0
2006-01-10 09:35:00,23.91,23.91,23.81,23.82,43200.0,15.5959,15.5959,15.5306,15.5372,43200.0
2006-01-10 09:40:00,23.85,23.85,23.78,23.78,28400.0,15.5567,15.5567,15.5111,15.5111,28400.0
2006-01-10 09:45:00,23.78,23.78,23.72,23.74,56000.0,15.5111,15.5111,15.4719,15.485,56000.0
2006-01-10 09:50:00,23.75,23.8,23.73,23.75,95600.0,15.4915,15.5241,15.4785,15.4915,95600.0
2006-01-10 09:55:00,23.75,23.79,23.75,23.79,57600.0,15.4915,15.5176,15.4915,15.5176,57600.0
2006-01-10 10:00:00,23.79,23.8,23.73,23.75,135600.0,15.5176,15.5241,15.4785,15.4915,135600.0
2006-01-10 10:05:00,23.75,23.75,23.74,23.74,50800.0,15.4915,15.4915,15.485,15.485,50800.0
2006-01-10 10:10:00,23.74,23.79,23.74,23.79,76800.0,15.485,15.5176,15.485,15.5176,76800.0
2006-01-10 10:15:00,23.79,23.79,23.77,23.79,36000.0,15.5176,15.5176,15.5045,15.5176,36000.0
2006-01-10 10:20:00,23.79,23.83,23.78,23.83,29200.0,15.5176,15.5437,15.5111,15.5437,29200.0
2006-01-10 10:25:00,23.83,23.84,23.77,23.77,24400.0,15.5437,15.5502,15.5045,15.5045,24400.0
2006-01-10 10:30:00,23.78,23.84,23.76,23.84,72800.0,15.5111,15.5502,15.498,15.5502,72800.0
2006-01-10 10:35:00,23.83,23.85,23.82,23.84,39600.0,15.5437,15.5567,15.5372,15.5502,39600.0
2006-01-10 10:40:00,23.84,23.85,23.77,23.78,45600.0,15.5502,15.5567,15.5045,15.5111,45600.0
2006-01-10 10:45:00,23.78,23.79,23.76,23.78,21200.0,15.5111,15.5176,15.498,15.5111,21200.0
2006-01-10 10:50:00,23.78,23.78,23.75,23.76,52000.0,15.5111,15.5111,15.4915,15.498,52000.0
2006-01-10 10:55:00,23.76,23.76,23.75,23.76,20400.0,15.498,15.498,15.4915,15.498,20400.0
2006-01-10 11:00:00,23.75,23.78,23.75,23.76,116800.0,15.4915,15.5111,15.4915,15.498,116800.0
2006-01-10 11:05:00,23.76,23.77,23.76,23.77,85600.0,15.498,15.5045,15.498,15.5045,85600.0
2006-01-10 11:10:00,23.77,23.8,23.76,23.8,88800.0,15.5045,15.5241,15.498,15.5241,88800.0
2006-01-10 11:15:00,23.8,23.82,23.8,23.8,136000.0,15.5241,15.5372,15.5241,15.5241,136000.0
2006-01-10 11:20:00,23.8,23.83,23.8,23.81,58000.0,15.5241,15.5437,15.5241,15.5306,58000.0
2006-01-10 11:25:00,23.81,23.81,23.78,23.78,23600.0,15.5306,15.5306,15.5111,15.5111,23600.0
2006-01-10 11:30:00,23.78,23.78,23.77,23.77,19600.0,15.5111,15.5111,15.5045,15.5045,19600.0
2006-01-10 11:35:00,23.77,23.8,23.77,23.8,42800.0,15.5045,15.5241,15.5045,15.5241,42800.0
2006-01-10 11:40:00,23.8,23.82,23.8,23.81,35600.0,15.5241,15.5372,15.5241,15.5306,35600.0
2006-01-10 11:45:00,23.81,23.81,23.8,23.81,395200.0,15.5306,15.5306,15.5241,15.5306,395200.0
2006-01-10 11:50:00,23.81,23.82,23.81,23.82,11600.0,15.5306,15.5372,15.5306,15.5372,11600.0
2006-01-10 11:55:00,23.82,23.82,23.81,23.81,16400.0,15.5372,15.5372,15.5306,15.5306,16400.0
2006-01-10 12:00:00,23.81,23.82,23.8,23.82,32000.0,15.5306,15.5372,15.5241,15.5372,32000.0
2006-01-10 12:05:00,23.82,23.85,23.81,23.85,70800.0,15.5372,15.5567,15.5306,15.5567,70800.0
2006-01-10 12:10:00,23.85,23.88,23.85,23.87,14400.0,15.5567,15.5763,15.5567,15.5698,14400.0
2006-01-10 12:15:00,23.88,23.93,23.88,23.9,27200.0,15.5763,15.6089,15.5763,15.5893,27200.0
2006-01-10 12:20:00,23.91,23.93,23.9,23.9,18400.0,15.5959,15.6089,15.5893,15.5893,18400.0
2006-01-10 12:25:00,23.9,23.9,23.86,23.86,20400.0,15.5893,15.5893,15.5632,15.5632,20400.0
2006-01-10 12:30:00,23.85,23.89,23.85,23.86,35600.0,15.5567,15.5828,15.5567,15.5632,35600.0
2006-01-10 12:35:00,23.86,23.91,23.86,23.91,47600.0,15.5632,15.5959,15.5632,15.5959,47600.0
2006-01-10 12:40:00,23.91,23.91,23.9,23.91,37600.0,15.5959,15.5959,15.5893,15.5959,37600.0
2006-01-10 12:45:00,23.91,23.91,23.9,23.9,28400.0,15.5959,15.5959,15.5893,15.5893,28400.0
2006-01-10 12:50:00,23.9,23.94,23.9,23.94,27600.0,15.5893,15.6154,15.5893,15.6154,27600.0
2006-01-10 12:55:00,23.94,23.95,23.94,23.94,23600.0,15.6154,15.622,15.6154,15.6154,23600.0
2006-01-10 13:00:00,23.94,23.96,23.94,23.96,30000.0,15.6154,15.6285,15.6154,15.6285,30000.0
2006-01-10 13:05:00,23.96,23.96,23.93,23.95,42800.0,15.6285,15.6285,15.6089,15.622,42800.0
2006-01-10 13:10:00,23.94,23.96,23.93,23.96,16800.0,15.6154,15.6285,15.6089,15.6285,16800.0
2006-01-10 13:15:00,23.96,23.98,23.96,23.96,20400.0,15.6285,15.6415,15.6285,15.6285,20400.0
2006-01-10 13:20:00,23.96,23.99,23.96,23.99,38800.0,15.6285,15.648,15.6285,15.648,38800.0
2006-01-10 13:25:00,23.98,24.0,23.98,24.0,24400.0,15.6415,15.6546,15.6415,15.6546,24400.0
2006-01-10 13:30:00,24.0,24.01,23.98,23.98,62000.0,15.6546,15.6611,15.6415,15.6415,62000.0
2006-01-10 13:35:00,23.98,23.98,23.95,23.95,32000.0,15.6415,15.6415,15.622,15.622,32000.0
2006-01-10 13:40:00,23.95,23.97,23.95,23.96,27600.0,15.622,15.635,15.622,15.6285,27600.0
2006-01-10 13:45:00,23.96,23.97,23.96,23.96,38400.0,15.6285,15.635,15.6285,15.6285,38400.0
2006-01-10 13:50:00,23.97,23.99,23.97,23.99,57600.0,15.635,15.648,15.635,15.648,57600.0
2006-01-10 13:55:00,23.98,23.98,23.94,23.96,29200.0,15.6415,15.6415,15.6154,15.6285,29200.0
2006-01-10 14:00:00,23.97,23.97,23.94,23.95,29200.0,15.635,15.635,15.6154,15.622,29200.0
2006-01-10 14:05:00,23.95,23.96,23.95,23.96,42400.0,15.622,15.6285,15.622,15.6285,42400.0
2006-01-10 14:10:00,23.96,23.96,23.93,23.96,86800.0,15.6285,15.6285,15.6089,15.6285,86800.0
2006-01-10 14:15:00,23.96,23.98,23.96,23.96,60400.0,15.6285,15.6415,15.6285,15.6285,60400.0
2006-01-10 14:20:00,23.96,23.97,23.95,23.97,81200.0,15.6285,15.635,15.622,15.635,81200.0
2006-01-10 14:25:00,23.97,23.97,23.94,23.96,62800.0,15.635,15.635,15.6154,15.6285,62800.0
2006-01-10 14:30:00,23.96,23.99,23.96,23.99,54400.0,15.6285,15.648,15.6285,15.648,54400.0
2006-01-10 14:35:00,23.98,23.98,23.93,23.96,85200.0,15.6415,15.6415,15.6089,15.6285,85200.0
2006-01-10 14:40:00,23.94,23.97,23.94,23.97,60800.0,15.6154,15.635,15.6154,15.635,60800.0
2006-01-10 14:45:00,23.97,24.0,23.97,24.0,48400.0,15.635,15.6546,15.635,15.6546,48400.0
2006-01-10 14:50:00,24.0,24.0,23.98,23.99,50400.0,15.6546,15.6546,15.6415,15.648,50400.0
2006-01-10 14:55:00,23.99,24.0,23.99,24.0,54000.0,15.648,15.6546,15.648,15.6546,54000.0
2006-01-10 15:00:00,24.0,24.01,23.99,24.0,48400.0,15.6546,15.6611,15.648,15.6546,48400.0
2006-01-10 15:05:00,24.0,24.0,23.98,23.99,43200.0,15.6546,15.6546,15.6415,15.648,43200.0
2006-01-10 15:10:00,23.99,24.0,23.97,24.0,56000.0,15.648,15.6546,15.635,15.6546,56000.0
2006-01-10 15:15:00,24.0,24.01,24.0,24.01,55200.0,15.6546,15.6611,15.6546,15.6611,55200.0
2006-01-10 15:20:00,24.01,24.02,24.0,24.02,108800.0,15.6611,15.6676,15.6546,15.6676,108800.0
2006-01-10 15:25:00,24.02,24.02,24.01,24.02,81200.0,15.6676,15.6676,15.6611,15.6676,81200.0
2006-01-10 15:30:00,24.02,24.05,24.02,24.03,82000.0,15.6676,15.6872,15.6676,15.6741,82000.0
2006-01-10 15:35:00,24.04,24.06,24.04,24.05,57200.0,15.6807,15.6937,15.6807,15.6872,57200.0
2006-01-10 15:40:00,24.04,24.06,24.03,24.04,77200.0,15.6807,15.6937,15.6741,15.6807,77200.0
2006-01-10 15:45:00,24.04,24.06,24.03,24.04,82000.0,15.6807,15.6937,15.6741,15.6807,82000.0
2006-01-10 15:50:00,24.04,24.04,23.99,24.0,88800.0,15.6807,15.6807,15.648,15.6546,88800.0
2006-01-10 15:55:00,24.0,24.01,23.99,24.01,102800.0,15.6546,15.6611,15.648,15.6611,102800.0
2006-01-11 09:30:00,24.08,24.08,24.05,24.05,39200.0,15.7067,15.7067,15.6872,15.6872,39200.0
2006-01-11 09:35:00,24.05,24.06,23.99,24.04,97200.0,15.6872,15.6937,15.648,15.6807,97200.0
2006-01-11 09:40:00,24.04,24.05,24.01,24.02,30000.0,15.6807,15.6872,15.6611,15.6676,30000.0
2006-01-11 09:45:00,24.02,24.05,24.01,24.01,59600.0,15.6676,15.6872,15.6611,15.6611,59600.0
2006-01-11 09:50:00,24.01,24.01,23.99,23.99,52400.0,15.6611,15.6611,15.648,15.648,52400.0
2006-01-11 09:55:00,23.99,24.0,23.99,24.0,38800.0,15.648,15.6546,15.648,15.6546,38800.0
2006-01-11 10:00:00,23.99,23.99,23.98,23.98,32800.0,15.648,15.648,15.6415,15.6415,32800.0
2006-01-11 10:05:00,23.99,24.01,23.99,23.99,18000.0,15.648,15.6611,15.648,15.648,18000.0
2006-01-11 10:10:00,24.0,24.01,23.99,24.01,29600.0,15.6546,15.6611,15.648,15.6611,29600.0
2006-01-11 10:15:00,24.0,24.04,24.0,24.02,51600.0,15.6546,15.6807,15.6546,15.6676,51600.0
2006-01-11 10:20:00,24.04,24.15,24.04,24.15,83200.0,15.6807,15.7524,15.6807,15.7524,83200.0
2006-01-11 10:25:00,24.15,24.21,24.15,24.21,176400.0,15.7524,15.7915,15.7524,15.7915,176400.0
2006-01-11 10:30:00,24.19,24.2,24.13,24.13,39600.0,15.7785,15.785,15.7394,15.7394,39600.0
2006-01-11 10:35:00,24.13,24.13,24.12,24.13,7200.0,15.7394,15.7394,15.7328,15.7394,7200.0
2006-01-11 10:40:00,24.14,24.18,24.13,24.18,12400.0,15.7459,15.772,15.7394,15.772,12400.0
2006-01-11 10:45:00,24.18,24.18,24.16,24.18,14000.0,15.772,15.772,15.7589,15.772,14000.0
2006-01-11 10:50:00,24.18,24.18,24.13,24.13,22000.0,15.772,15.772,15.7394,15.7394,22000.0
2006-01-11 10:55:00,24.13,24.13,24.1,24.13,22400.0,15.7394,15.7394,15.7198,15.7394,22400.0
2006-01-11 11:00:00,24.13,24.13,24.11,24.11,30000.0,15.7394,15.7394,15.7263,15.7263,30000.0
2006-01-11 11:05:00,24.11,24.11,24.08,24.08,22400.0,15.7263,15.7263,15.7067,15.7067,22400.0
2006-01-11 11:10:00,24.08,24.09,24.08,24.08,34800.0,15.7067,15.7133,15.7067,15.7067,34800.0
2006-01-11 11:15:00,24.08,24.1,24.08,24.08,51200.0,15.7067,15.7198,15.7067,15.7067,51200.0
2006-01-11 11:20:00,24.08,24.14,24.08,24.14,54400.0,15.7067,15.7459,15.7067,15.7459,54400.0
2006-01-11 11:25:00,24.14,24.16,24.14,24.16,19600.0,15.7459,15.7589,15.7459,15.7589,19600.0
2006-01-11 11:30:00,24.16,24.16,24.14,24.16,28800.0,15.7589,15.7589,15.7459,15.7589,28800.0
2006-01-11 11:35:00,24.16,24.19,24.15,24.19,17600.0,15.7589,15.7785,15.7524,15.7785,17600.0
2006-01-11 11:40:00,24.19,24.2,24.18,24.18,28400.0,15.7785,15.785,15.772,15.772,28400.0
2006-01-11 11:45:00,24.18,24.2,24.17,24.17,38400.0,15.772,15.785,15.7655,15.7655,38400.0
2006-01-11 11:50:00,24.17,24.18,24.13,24.13,20800.0,15.7655,15.772,15.7394,15.7394,20800.0
2006-01-11 11:55:00,24.12,24.15,24.12,24.12,22400.0,15.7328,15.7524,15.7328,15.7328,22400.0
2006-01-11 12:00:00,24.12,24.12,24.1,24.11,35600.0,15.7328,15.7328,15.7198,15.7263,35600.0
2006-01-11 12:05:00,24.1,24.11,24.1,24.1,11600.0,15.7198,15.7263,15.7198,15.7198,11600.0
2006-01-11 12:10:00,24.1,24.1,24.1,24.1,23200.0,15.7198,15.7198,15.7198,15.7198,23200.0
2006-01-11 12:15:00,24.1,24.24,24.1,24.24,191600.0,15.7198,15.8111,15.7198,15.8111,191600.0
2006-01-11 12:20:00,24.24,24.27,24.24,24.26,57600.0,15.8111,15.8307,15.8111,15.8242,57600.0
2006-01-11 12:25:00,24.26,24.33,24.25,24.3,55600.0,15.8242,15.8698,15.8176,15.8502,55600.0
2006-01-11 12:30:00,24.32,24.32,24.28,24.28,6800.0,15.8633,15.8633,15.8372,15.8372,6800.0
2006-01-11 12:35:00,24.28,24.28,24.22,24.22,20800.0,15.8372,15.8372,15.7981,15.7981,20800.0
2006-01-11 12:40:00,24.21,24.22,24.19,24.19,24400.0,15.7915,15.7981,15.7785,15.7785,24400.0
2006-01-11 12:45:00,24.19,24.21,24.18,24.18,24400.0,15.7785,15.7915,15.772,15.772,24400.0
2006-01-11 12:50:00,24.19,24.2,24.17,24.18,39600.0,15.7785,15.785,15.7655,15.772,39600.0
2006-01-11 12:55:00,24.18,24.18,24.17,24.18,8800.0,15.772,15.772,15.7655,15.772,8800.0
2006-01-11 13:00:00,24.18,24.18,24.13,24.13,14400.0,15.772,15.772,15.7394,15.7394,14400.0
2006-01-11 13:05:00,24.13,24.14,24.11,24.14,32000.0,15.7394,15.7459,15.7263,15.7459,32000.0
2006-01-11 13:10:00,24.13,24.17,24.13,24.14,36800.0,15.7394,15.7655,15.7394,15.7459,36800.0
2006-01-11 13:15:00,24.15,24.15,24.13,24.14,10800.0,15.7524,15.7524,15.7394,15.7459,10800.0
2006-01-11 13:20:00,24.14,24.15,24.13,24.15,12400.0,15.7459,15.7524,15.7394,15.7524,12400.0
2006-01-11 13:25:00,24.14,24.15,24.14,24.15,44400.0,15.7459,15.7524,15.7459,15.7524,44400.0
2006-01-11 13:30:00,24.14,24.14,24.14,24.14,14000.0,15.7459,15.7459,15.7459,15.7459,14000.0
2006-01-11 13:35:00,24.14,24.15,24.13,24.15,14400.0,15.7459,15.7524,15.7394,15.7524,14400.0
2006-01-11 13:40:00,24.15,24.18,24.14,24.16,19600.0,15.7524,15.772,15.7459,15.7589,19600.0
2006-01-11 13:45:00,24.16,24.16,24.15,24.15,8400.0,15.7589,15.7589,15.7524,15.7524,8400.0
2006-01-11 13:50:00,24.15,24.16,24.14,24.16,14000.0,15.7524,15.7589,15.7459,15.7589,14000.0
2006-01-11 13:55:00,24.15,24.18,24.14,24.18,15600.0,15.7524,15.772,15.7459,15.772,15600.0
2006-01-11 14:00:00,24.18,24.18,24.16,24.16,12400.0,15.772,15.772,15.7589,15.7589,12400.0
2006-01-11 14:05:00,24.16,24.18,24.15,24.18,16800.0,15.7589,15.772,15.7524,15.772,16800.0
2006-01-11 14:10:00,24.18,24.21,24.18,24.19,8800.0,15.772,15.7915,15.772,15.7785,8800.0
2006-01-11 14:15:00,24.19,24.19,24.18,24.19,19600.0,15.7785,15.7785,15.772,15.7785,19600.0
2006-01-11 14:20:00,24.19,24.21,24.19,24.21,12000.0,15.7785,15.7915,15.7785,15.7915,12000.0
2006-01-11 14:25:00,24.22,24.23,24.21,24.21,14000.0,15.7981,15.8046,15.7915,15.7915,14000.0
2006-01-11 14:30:00,24.22,24.22,24.21,24.21,2400.0,15.7981,15.7981,15.7915,15.7915,2400.0
2006-01-11 14:35:00,24.2,24.24,24.2,24.24,11600.0,15.785,15.8111,15.785,15.8111,11600.0
2006-01-11 14:40:00,24.24,24.25,24.23,24.25,53200.0,15.8111,15.8176,15.8046,15.8176,53200.0
2006-01-11 14:45:00,24.25,24.25,24.21,24.21,11200.0,15.8176,15.8176,15.7915,15.7915,11200.0
2006-01-11 14:50:00,24.21,24.21,24.2,24.21,16000.0,15.7915,15.7915,15.785,15.7915,16000.0
2006-01-11 14:55:00,24.21,24.23,24.2,24.23,15600.0,15.7915,15.8046,15.785,15.8046,15600.0
2006-01-11 15:00:00,24.24,24.24,24.22,24.22,8400.0,15.8111,15.8111,15.7981,15.7981,8400.0
2006-01-11 15:05:00,24.23,24.23,24.21,24.21,11600.0,15.8046,15.8046,15.7915,15.7915,11600.0
2006-01-11 15:10:00,24.21,24.21,24.19,24.19,123600.0,15.7915,15.7915,15.7785,15.7785,123600.0
2006-01-11 15:15:00,24.18,24.19,24.18,24.18,7600.0,15.772,15.7785,15.772,15.772,7600.0
2006-01-11 15:20:00,24.18,24.19,24.17,24.19,20400.0,15.772,15.7785,15.7655,15.7785,20400.0
2006-01-11 15:25:00,24.19,24.19,24.15,24.18,51200.0,15.7785,15.7785,15.7524,15.772,51200.0
2006-01-11 15:30:00,24.18,24.19,24.18,24.18,16400.0,15.772,15.7785,15.772,15.772,16400.0
2006-01-11 15:35:00,24.19,24.2,24.19,24.2,26800.0,15.7785,15.785,15.7785,15.785,26800.0
2006-01-11 15:40:00,24.2,24.2,24.19,24.2,33600.0,15.785,15.785,15.7785,15.785,33600.0
2006-01-11 15:45:00,24.2,24.2,24.19,24.2,22800.0,15.785,15.785,15.7785,15.785,22800.0
2006-01-11 15:50:00,24.2,24.23,24.2,24.23,66800.0,15.785,15.8046,15.785,15.8046,66800.0
2006-01-11 15:55:00,24.23,24.24,24.23,24.24,74800.0,15.8046,15.8111,15.8046,15.8111,74800.0
2006-01-12 09:30:00,24.24,24.27,24.24,24.27,63600.0,15.8111,15.8307,15.8111,15.8307,63600.0
2006-01-12 09:35:00,24.28,24.34,24.28,24.32,64000.0,15.8372,15.8763,15.8372,15.8633,64000.0
2006-01-12 09:40:00,24.3,24.32,24.27,24.29,66400.0,15.8502,15.8633,15.8307,15.8437,66400.0
2006-01-12 09:45:00,24.29,24.3,24.28,24.29,74800.0,15.8437,15.8502,15.8372,15.8437,74800.0
2006-01-12 09:50:00,24.28,24.33,24.28,24.31,53600.0,15.8372,15.8698,15.8372,15.8568,53600.0
2006-01-12 09:55:00,24.31,24.33,24.28,24.3,50400.0,15.8568,15.8698,15.8372,15.8502,50400.0
2006-01-12 10:00:00,24.3,24.33,24.3,24.32,43600.0,15.8502,15.8698,15.8502,15.8633,43600.0
2006-01-12 10:05:00,24.32,24.38,24.32,24.35,76800.0,15.8633,15.9024,15.8633,15.8829,76800.0
2006-01-12 10:10:00,24.35,24.37,24.35,24.36,58800.0,15.8829,15.8959,15.8829,15.8894,58800.0
2006-01-12 10:15:00,24.36,24.37,24.36,24.37,28800.0,15.8894,15.8959,15.8894,15.8959,28800.0
2006-01-12 10:20:00,24.36,24.37,24.36,24.37,20000.0,15.8894,15.8959,15.8894,15.8959,20000.0
2006-01-12 10:25:00,24.37,24.39,24.36,24.37,39600.0,15.8959,15.909,15.8894,15.8959,39600.0
2006-01-12 10:30:00,24.37,24.39,24.36,24.36,35200.0,15.8959,15.909,15.8894,15.8894,35200.0
2006-01-12 10:35:00,24.36,24.39,24.35,24.37,57200.0,15.8894,15.909,15.8829,15.8959,57200.0
2006-01-12 10:40:00,24.36,24.38,24.36,24.38,16400.0,15.8894,15.9024,15.8894,15.9024,16400.0
2006-01-12 10:45:00,24.38,24.39,24.38,24.39,30800.0,15.9024,15.909,15.9024,15.909,30800.0
2006-01-12 10:50:00,24.4,24.46,24.4,24.46,25200.0,15.9155,15.9546,15.9155,15.9546,25200.0
2006-01-12 10:55:00,24.45,24.45,24.42,24.42,32400.0,15.9481,15.9481,15.9285,15.9285,32400.0
2006-01-12 11:00:00,24.42,24.46,24.41,24.45,24400.0,15.9285,15.9546,15.922,15.9481,24400.0
2006-01-12 11:05:00,24.44,24.44,24.41,24.41,28000.0,15.9416,15.9416,15.922,15.922,28000.0
2006-01-12 11:10:00,24.41,24.42,24.4,24.4,110000.0,15.922,15.9285,15.9155,15.9155,110000.0
2006-01-12 11:15:00,24.4,24.42,24.4,24.42,25600.0,15.9155,15.9285,15.9155,15.9285,25600.0
2006-01-12 11:20:00,24.43,24.44,24.42,24.43,39600.0,15.935,15.9416,15.9285,15.935,39600.0
2006-01-12 11:25:00,24.43,24.45,24.42,24.42,20400.0,15.935,15.9481,15.9285,15.9285,20400.0
2006-01-12 11:30:00,24.41,24.41,24.4,24.4,16800.0,15.922,15.922,15.9155,15.9155,16800.0
2006-01-12 11:35:00,24.4,24.4,24.39,24.4,164800.0,15.9155,15.9155,15.909,15.9155,164800.0
2006-01-12 11:40:00,24.4,24.41,24.39,24.39,16000.0,15.9155,15.922,15.909,15.909,16000.0
2006-01-12 11:45:00,24.39,24.42,24.39,24.41,25200.0,15.909,15.9285,15.909,15.922,25200.0
2006-01-12 11:50:00,24.42,24.43,24.42,24.43,7600.0,15.9285,15.935,15.9285,15.935,7600.0
2006-01-12 11:55:00,24.42,24.43,24.42,24.42,16800.0,15.9285,15.935,15.9285,15.9285,16800.0
2006-01-12 12:00:00,24.42,24.42,24.41,24.41,7600.0,15.9285,15.9285,15.922,15.922,7600.0
2006-01-12 12:05:00,24.42,24.43,24.4,24.42,25200.0,15.9285,15.935,15.9155,15.9285,25200.0
2006-01-12 12:10:00,24.42,24.42,24.4,24.4,9200.0,15.9285,15.9285,15.9155,15.9155,9200.0
2006-01-12 12:15:00,24.4,24.41,24.4,24.41,11600.0,15.9155,15.922,15.9155,15.922,11600.0
2006-01-12 12:20:00,24.4,24.41,24.39,24.39,20400.0,15.9155,15.922,15.909,15.909,20400.0
2006-01-12 12:25:00,24.4,24.4,24.36,24.38,15600.0,15.9155,15.9155,15.8894,15.9024,15600.0
2006-01-12 12:30:00,24.38,24.38,24.35,24.35,10400.0,15.9024,15.9024,15.8829,15.8829,10400.0
2006-01-12 12:35:00,24.35,24.35,24.34,24.34,18000.0,15.8829,15.8829,15.8763,15.8763,18000.0
2006-01-12 12:40:00,24.34,24.37,24.34,24.36,16800.0,15.8763,15.8959,15.8763,15.8894,16800.0
2006-01-12 12:45:00,24.36,24.37,24.36,24.36,14400.0,15.8894,15.8959,15.8894,15.8894,14400.0
2006-01-12 12:50:00,24.36,24.36,24.34,24.34,27600.0,15.8894,15.8894,15.8763,15.8763,27600.0
2006-01-12 12:55:00,24.34,24.35,24.34,24.35,37600.0,15.8763,15.8829,15.8763,15.8829,37600.0
2006-01-12 13:00:00,24.36,24.37,24.35,24.37,8400.0,15.8894,15.8959,15.8829,15.8959,8400.0
2006-01-12 13:05:00,24.37,24.37,24.34,24.35,28400.0,15.8959,15.8959,15.8763,15.8829,28400.0
2006-01-12 13:10:00,24.35,24.35,24.34,24.34,8800.0,15.8829,15.8829,15.8763,15.8763,8800.0
2006-01-12 13:15:00,24.34,24.36,24.34,24.36,26000.0,15.8763,15.8894,15.8763,15.8894,26000.0
2006-01-12 13:20:00,24.36,24.39,24.36,24.39,28800.0,15.8894,15.909,15.8894,15.909,28800.0
2006-01-12 13:25:00,24.4,24.4,24.38,24.38,24800.0,15.9155,15.9155,15.9024,15.9024,24800.0
2006-01-12 13:30:00,24.38,24.39,24.38,24.39,5600.0,15.9024,15.909,15.9024,15.909,5600.0
2006-01-12 13:35:00,24.39,24.41,24.39,24.4,8800.0,15.909,15.922,15.909,15.9155,8800.0
2006-01-12 13:40:00,24.4,24.4,24.36,24.36,20400.0,15.9155,15.9155,15.8894,15.8894,20400.0
2006-01-12 13:45:00,24.36,24.36,24.34,24.35,35200.0,15.8894,15.8894,15.8763,15.8829,35200.0
2006-01-12 13:50:00,24.35,24.35,24.33,24.33,37200.0,15.8829,15.8829,15.8698,15.8698,37200.0
2006-01-12 13:55:00,24.33,24.34,24.33,24.33,61200.0,15.8698,15.8763,15.8698,15.8698,61200.0
2006-01-12 14:00:00,24.33,24.34,24.33,24.33,42800.0,15.8698,15.8763,15.8698,15.8698,42800.0
2006-01-12 14:05:00,24.33,24.34,24.31,24.32,38000.0,15.8698,15.8763,15.8568,15.8633,38000.0
2006-01-12 14:10:00,24.32,24.34,24.3,24.3,58800.0,15.8633,15.8763,15.8502,15.8502,58800.0
2006-01-12 14:15:00,24.3,24.34,24.3,24.33,38800.0,15.8502,15.8763,15.8502,15.8698,38800.0
2006-01-12 14:20:00,24.34,24.4,24.34,24.4,25200.0,15.8763,15.9155,15.8763,15.9155,25200.0
2006-01-12 14:25:00,24.39,24.39,24.35,24.35,32800.0,15.909,15.909,15.8829,15.8829,32800.0
2006-01-12 14:30:00,24.35,24.35,24.34,24.35,51200.0,15.8829,15.8829,15.8763,15.8829,51200.0
2006-01-12 14:35:00,24.35,24.35,24.33,24.34,48000.0,15.8829,15.8829,15.8698,15.8763,48000.0
2006-01-12 14:40:00,24.34,24.35,24.34,24.35,19200.0,15.8763,15.8829,15.8763,15.8829,19200.0
2006-01-12 14:45:00,24.35,24.36,24.34,24.35,32800.0,15.8829,15.8894,15.8763,15.8829,32800.0
2006-01-12 14:50:00,24.35,24.36,24.35,24.36,14000.0,15.8829,15.8894,15.8829,15.8894,14000.0
2006-01-12 14:55:00,24.36,24.38,24.34,24.34,42000.0,15.8894,15.9024,15.8763,15.8763,42000.0
2006-01-12 15:00:00,24.34,24.35,24.34,24.35,40000.0,15.8763,15.8829,15.8763,15.8829,40000.0
2006-01-12 15:05:00,24.35,24.36,24.35,24.36,27600.0,15.8829,15.8894,15.8829,15.8894,27600.0
2006-01-12 15:10:00,24.35,24.39,24.35,24.38,42000.0,15.8829,15.909,15.8829,15.9024,42000.0
2006-01-12 15:15:00,24.39,24.39,24.38,24.39,36800.0,15.909,15.909,15.9024,15.909,36800.0
2006-01-12 15:20:00,24.39,24.39,24.36,24.36,44400.0,15.909,15.909,15.8894,15.8894,44400.0
2006-01-12 15:25:00,24.36,24.41,24.36,24.41,44400.0,15.8894,15.922,15.8894,15.922,44400.0
2006-01-12 15:30:00,24.4,24.41,24.39,24.39,40800.0,15.9155,15.922,15.909,15.909,40800.0
2006-01-12 15:35:00,24.39,24.39,24.37,24.38,54400.0,15.909,15.909,15.8959,15.9024,54400.0
2006-01-12 15:40:00,24.38,24.38,24.36,24.36,40800.0,15.9024,15.9024,15.8894,15.8894,40800.0
2006-01-12 15:45:00,24.36,24.38,24.34,24.37,71600.0,15.8894,15.9024,15.8763,15.8959,71600.0
2006-01-12 15:50:00,24.37,24.39,24.37,24.38,48000.0,15.8959,15.909,15.8959,15.9024,48000.0
2006-01-12 15:55:00,24.38,24.39,24.37,24.38,33600.0,15.9024,15.909,15.8959,15.9024,33600.0
2006-01-13 09:30:00,24.38,24.43,24.38,24.43,36400.0,15.9024,15.935,15.9024,15.935,36400.0
2006-01-13 09:35:00,24.43,24.47,24.41,24.41,60000.0,15.935,15.9611,15.922,15.922,60000.0
2006-01-13 09:40:00,24.41,24.41,24.35,24.38,42800.0,15.922,15.922,15.8829,15.9024,42800.0
2006-01-13 09:45:00,24.38,24.4,24.38,24.39,57200.0,15.9024,15.9155,15.9024,15.909,57200.0
2006-01-13 09:50:00,24.39,24.39,24.38,24.39,25600.0,15.909,15.909,15.9024,15.909,25600.0
2006-01-13 09:55:00,24.39,24.39,24.38,24.38,6800.0,15.909,15.909,15.9024,15.9024,6800.0
2006-01-13 10:00:00,24.38,24.39,24.36,24.36,58400.0,15.9024,15.909,15.8894,15.8894,58400.0
2006-01-13 10:05:00,24.36,24.36,24.32,24.33,28800.0,15.8894,15.8894,15.8633,15.8698,28800.0
2006-01-13 10:10:00,24.33,24.34,24.31,24.31,27600.0,15.8698,15.8763,15.8568,15.8568,27600.0
2006-01-13 10:15:00,24.31,24.31,24.28,24.28,41200.0,15.8568,15.8568,15.8372,15.8372,41200.0
2006-01-13 10:20:00,24.28,24.29,24.24,24.24,42800.0,15.8372,15.8437,15.8111,15.8111,42800.0
2006-01-13 10:25:00,24.25,24.25,24.19,24.2,88800.0,15.8176,15.8176,15.7785,15.785,88800.0
2006-01-13 10:30:00,24.2,24.2,24.09,24.09,82000.0,15.785,15.785,15.7133,15.7133,82000.0
2006-01-13 10:35:00,24.09,24.15,24.07,24.08,191600.0,15.7133,15.7524,15.7002,15.7067,191600.0
2006-01-13 10:40:00,24.07,24.09,24.07,24.08,17600.0,15.7002,15.7133,15.7002,15.7067,17600.0
2006-01-13 10:45:00,24.08,24.12,24.07,24.11,27200.0,15.7067,15.7328,15.7002,15.7263,27200.0
2006-01-13 10:50:00,24.11,24.12,24.11,24.12,27200.0,15.7263,15.7328,15.7263,15.7328,27200.0
2006-01-13 10:55:00,24.12,24.17,24.12,24.17,120800.0,15.7328,15.7655,15.7328,15.7655,120800.0
2006-01-13 11:00:00,24.15,24.16,24.15,24.16,14000.0,15.7524,15.7589,15.7524,15.7589,14000.0
2006-01-13 11:05:00,24.16,24.23,24.16,24.23,32400.0,15.7589,15.8046,15.7589,15.8046,32400.0
2006-01-13 11:10:00,24.23,24.25,24.23,24.23,33200.0,15.8046,15.8176,15.8046,15.8046,33200.0
2006-01-13 11:15:00,24.23,24.25,24.23,24.25,36400.0,15.8046,15.8176,15.8046,15.8176,36400.0
2006-01-13 11:20:00,24.25,24.25,24.24,24.24,18400.0,15.8176,15.8176,15.8111,15.8111,18400.0
2006-01-13 11:25:00,24.24,24.25,24.23,24.23,12400.0,15.8111,15.8176,15.8046,15.8046,12400.0
2006-01-13 11:30:00,24.23,24.25,24.23,24.25,19200.0,15.8046,15.8176,15.8046,15.8176,19200.0
2006-01-13 11:35:00,24.25,24.25,24.24,24.24,2800.0,15.8176,15.8176,15.8111,15.8111,2800.0
2006-01-13 11:40:00,24.24,24.24,24.23,24.23,2000.0,15.8111,15.8111,15.8046,15.8046,2000.0
2006-01-13 11:45:00,24.23,24.23,24.2,24.2,10800.0,15.8046,15.8046,15.785,15.785,10800.0
2006-01-13 11:50:00,24.21,24.22,24.17,24.2,50800.0,15.7915,15.7981,15.7655,15.785,50800.0
2006-01-13 11:55:00,24.21,24.22,24.2,24.2,11200.0,15.7915,15.7981,15.785,15.785,11200.0
2006-01-13 12:00:00,24.2,24.2,24.19,24.19,11600.0,15.785,15.785,15.7785,15.7785,11600.0
2006-01-13 12:05:00,24.19,24.2,24.18,24.18,7600.0,15.7785,15.785,15.772,15.772,7600.0
2006-01-13 12:10:00,24.18,24.18,24.18,24.18,8400.0,15.772,15.772,15.772,15.772,8400.0
2006-01-13 12:15:00,24.18,24.18,24.16,24.16,6400.0,15.772,15.772,15.7589,15.7589,6400.0
2006-01-13 12:20:00,24.16,24.17,24.15,24.16,11200.0,15.7589,15.7655,15.7524,15.7589,11200.0
2006-01-13 12:25:00,24.16,24.16,24.14,24.14,10000.0,15.7589,15.7589,15.7459,15.7459,10000.0
2006-01-13 12:30:00,24.14,24.14,24.13,24.14,3600.0,15.7459,15.7459,15.7394,15.7459,3600.0
2006-01-13 12:35:00,24.13,24.13,24.1,24.1,17200.0,15.7394,15.7394,15.7198,15.7198,17200.0
2006-01-13 12:40:00,24.1,24.1,24.06,24.06,14000.0,15.7198,15.7198,15.6937,15.6937,14000.0
2006-01-13 12:45:00,24.05,24.05,24.01,24.01,16000.0,15.6872,15.6872,15.6611,15.6611,16000.0
2006-01-13 12:50:00,24.01,24.01,23.99,23.99,19200.0,15.6611,15.6611,15.648,15.648,19200.0
2006-01-13 12:55:00,23.99,23.99,23.98,23.98,3200.0,15.648,15.648,15.6415,15.6415,3200.0
2006-01-13 13:00:00,23.98,24.05,23.97,24.05,22800.0,15.6415,15.6872,15.635,15.6872,22800.0
2006-01-13 13:05:00,24.05,24.06,24.03,24.04,10000.0,15.6872,15.6937,15.6741,15.6807,10000.0
2006-01-13 13:10:00,24.04,24.04,24.01,24.01,8800.0,15.6807,15.6807,15.6611,15.6611,8800.0
2006-01-13 13:15:00,24.0,24.05,24.0,24.05,19200.0,15.6546,15.6872,15.6546,15.6872,19200.0
2006-01-13 13:20:00,24.04,24.04,24.01,24.03,4000.0,15.6807,15.6807,15.6611,15.6741,4000.0
2006-01-13 13:25:00,24.03,24.07,24.03,24.07,9600.0,15.6741,15.7002,15.6741,15.7002,9600.0
2006-01-13 13:30:00,24.07,24.07,24.06,24.06,4000.0,15.7002,15.7002,15.6937,15.6937,4000.0
2006-01-13 13:35:00,24.06,24.06,24.03,24.03,12800.0,15.6937,15.6937,15.6741,15.6741,12800.0
2006-01-13 13:40:00,24.03,24.04,24.02,24.04,5600.0,15.6741,15.6807,15.6676,15.6807,5600.0
2006-01-13 13:45:00,24.03,24.03,24.02,24.02,7200.0,15.6741,15.6741,15.6676,15.6676,7200.0
2006-01-13 13:50:00,24.03,24.05,24.02,24.05,4400.0,15.6741,15.6872,15.6676,15.6872,4400.0
2006-01-13 13:55:00,24.05,24.08,24.05,24.08,9200.0,15.6872,15.7067,15.6872,15.7067,9200.0
2006-01-13 14:00:00,24.08,24.08,24.06,24.07,8800.0,15.7067,15.7067,15.6937,15.7002,8800.0
2006-01-13 14:05:00,24.07,24.08,24.06,24.08,13600.0,15.7002,15.7067,15.6937,15.7067,13600.0
2006-01-13 14:10:00,24.08,24.08,24.07,24.07,9600.0,15.7067,15.7067,15.7002,15.7002,9600.0
2006-01-13 14:15:00,24.06,24.09,24.05,24.09,15200.0,15.6937,15.7133,15.6872,15.7133,15200.0
2006-01-13 14:20:00,24.09,24.11,24.09,24.11,9200.0,15.7133,15.7263,15.7133,15.7263,9200.0
2006-01-13 14:25:00,24.12,24.14,24.11,24.12,6400.0,15.7328,15.7459,15.7263,15.7328,6400.0
2006-01-13 14:30:00,24.12,24.13,24.1,24.1,18000.0,15.7328,15.7394,15.7198,15.7198,18000.0
2006-01-13 14:35:00,24.1,24.11,24.09,24.11,7200.0,15.7198,15.7263,15.7133,15.7263,7200.0
2006-01-13 14:40:00,24.11,24.13,24.1,24.1,15600.0,15.7263,15.7394,15.7198,15.7198,15600.0
2006-01-13 14:45:00,24.1,24.1,24.1,24.1,5200.0,15.7198,15.7198,15.7198,15.7198,5200.0
2006-01-13 14:50:00,24.1,24.15,24.1,24.15,9600.0,15.7198,15.7524,15.7198,15.7524,9600.0
2006-01-13 14:55:00,24.15,24.15,24.14,24.15,10400.0,15.7524,15.7524,15.7459,15.7524,10400.0
2006-01-13 15:00:00,24.15,24.15,24.14,24.14,10800.0,15.7524,15.7524,15.7459,15.7459,10800.0
2006-01-13 15:05:00,24.14,24.15,24.14,24.15,12000.0,15.7459,15.7524,15.7459,15.7524,12000.0
2006-01-13 15:10:00,24.15,24.15,24.14,24.14,17600.0,15.7524,15.7524,15.7459,15.7459,17600.0
2006-01-13 15:15:00,24.14,24.14,24.12,24.13,17600.0,15.7459,15.7459,15.7328,15.7394,17600.0
2006-01-13 15:20:00,24.12,24.14,24.12,24.14,10400.0,15.7328,15.7459,15.7328,15.7459,10400.0
2006-01-13 15:25:00,24.14,24.16,24.14,24.16,12000.0,15.7459,15.7589,15.7459,15.7589,12000.0
2006-01-13 15:30:00,24.16,24.16,24.13,24.14,9200.0,15.7589,15.7589,15.7394,15.7459,9200.0
2006-01-13 15:35:00,24.15,24.18,24.14,24.17,17600.0,15.7524,15.772,15.7459,15.7655,17600.0
2006-01-13 15:40:00,24.17,24.17,24.15,24.16,31200.0,15.7655,15.7655,15.7524,15.7589,31200.0
2006-01-13 15:45:00,24.16,24.16,24.14,24.15,36400.0,15.7589,15.7589,15.7459,15.7524,36400.0
2006-01-13 15:50:00,24.15,24.15,24.14,24.15,16400.0,15.7524,15.7524,15.7459,15.7524,16400.0
2006-01-13 15:55:00,24.14,24.15,24.14,24.15,22400.0,15.7459,15.7524,15.7459,15.7524,22400.0
2006-01-17 09:30:00,24.08,24.08,24.07,24.07,45600.0,15.7067,15.7067,15.7002,15.7002,45600.0
2006-01-17 09:35:00,24.07,24.09,24.0,24.04,122800.0,15.7002,15.7133,15.6546,15.6807,122800.0
2006-01-17 09:40:00,24.03,24.03,23.93,23.95,167600.0,15.6741,15.6741,15.6089,15.622,167600.0
2006-01-17 09:45:00,23.92,23.97,23.9,23.97,94400.0,15.6024,15.635,15.5893,15.635,94400.0
2006-01-17 09:50:00,23.98,24.0,23.94,23.96,36400.0,15.6415,15.6546,15.6154,15.6285,36400.0
2006-01-17 09:55:00,23.95,23.95,23.91,23.93,5200.0,15.622,15.622,15.5959,15.6089,5200.0
2006-01-17 10:00:00,23.93,23.94,23.9,23.91,19600.0,15.6089,15.6154,15.5893,15.5959,19600.0
2006-01-17 10:05:00,23.9,23.93,23.9,23.92,16400.0,15.5893,15.6089,15.5893,15.6024,16400.0
2006-01-17 10:10:00,23.92,23.94,23.85,23.88,39200.0,15.6024,15.6154,15.5567,15.5763,39200.0
2006-01-17 10:15:00,23.85,23.9,23.82,23.84,40800.0,15.5567,15.5893,15.5372,15.5502,40800.0
2006-01-17 10:20:00,23.84,23.85,23.83,23.85,16800.0,15.5502,15.5567,15.5437,15.5567,16800.0
2006-01-17 10:25:00,23.83,23.86,23.82,23.86,33200.0,15.5437,15.5632,15.5372,15.5632,33200.0
2006-01-17 10:30:00,23.86,23.86,23.84,23.84,9600.0,15.5632,15.5632,15.5502,15.5502,9600.0
2006-01-17 10:35:00,23.83,23.83,23.79,23.79,39600.0,15.5437,15.5437,15.5176,15.5176,39600.0
2006-01-17 10:40:00,23.8,23.8,23.73,23.75,71600.0,15.5241,15.5241,15.4785,15.4915,71600.0
2006-01-17 10:45:00,23.76,23.78,23.75,23.75,21600.0,15.498,15.5111,15.4915,15.4915,21600.0
2006-01-17 10:50:00,23.75,23.75,23.71,23.72,41600.0,15.4915,15.4915,15.4654,15.4719,41600.0
2006-01-17 10:55:00,23.72,23.75,23.72,23.75,8800.0,15.4719,15.4915,15.4719,15.4915,8800.0
2006-01-17 11:00:00,23.75,23.75,23.68,23.7,71600.0,15.4915,15.4915,15.4458,15.4589,71600.0
2006-01-17 11:05:00,23.7,23.75,23.7,23.75,21200.0,15.4589,15.4915,15.4589,15.4915,21200.0
2006-01-17 11:10:00,23.75,23.76,23.71,23.76,64000.0,15.4915,15.498,15.4654,15.498,64000.0
2006-01-17 11:15:00,23.76,23.76,23.72,23.72,65600.0,15.498,15.498,15.4719,15.4719,65600.0
2006-01-17 11:20:00,23.73,23.75,23.71,23.72,55200.0,15.4785,15.4915,15.4654,15.4719,55200.0
2006-01-17 11:25:00,23.72,23.72,23.71,23.72,21600.0,15.4719,15.4719,15.4654,15.4719,21600.0
2006-01-17 11:30:00,23.72,23.77,23.72,23.75,24000.0,15.4719,15.5045,15.4719,15.4915,24000.0
2006-01-17 11:35:00,23.74,23.74,23.7,23.7,26400.0,15.485,15.485,15.4589,15.4589,26400.0
2006-01-17 11:40:00,23.69,23.71,23.68,23.71,12000.0,15.4524,15.4654,15.4458,15.4654,12000.0
2006-01-17 11:45:00,23.7,23.73,23.67,23.67,38800.0,15.4589,15.4785,15.4393,15.4393,38800.0
2006-01-17 11:50:00,23.67,23.72,23.67,23.72,18400.0,15.4393,15.4719,15.4393,15.4719,18400.0
2006-01-17 11:55:00,23.71,23.74,23.71,23.73,10400.0,15.4654,15.485,15.4654,15.4785,10400.0
2006-01-17 12:00:00,23.72,23.73,23.71,23.72,9600.0,15.4719,15.4785,15.4654,15.4719,9600.0
2006-01-17 12:05:00,23.72,23.75,23.71,23.75,12000.0,15.4719,15.4915,15.4654,15.4915,12000.0
2006-01-17 12:10:00,23.75,23.76,23.75,23.75,12000.0,15.4915,15.498,15.4915,15.4915,12000.0
2006-01-17 12:15:00,23.75,23.76,23.75,23.75,12000.0,15.4915,15.498,15.4915,15.4915,12000.0
2006-01-17 12:20:00,23.74,23.75,23.71,23.71,10400.0,15.485,15.4915,15.4654,15.4654,10400.0
2006-01-17 12:25:00,23.71,23.74,23.71,23.73,66400.0,15.4654,15.485,15.4654,15.4785,66400.0
2006-01-17 12:30:00,23.73,23.76,23.71,23.76,12800.0,15.4785,15.498,15.4654,15.498,12800.0
2006-01-17 12:35:00,23.76,23.76,23.74,23.75,6800.0,15.498,15.498,15.485,15.4915,6800.0
2006-01-17 12:40:00,23.75,23.77,23.75,23.77,12000.0,15.4915,15.5045,15.4915,15.5045,12000.0
2006-01-17 12:45:00,23.77,23.8,23.77,23.8,8000.0,15.5045,15.5241,15.5045,15.5241,8000.0
2006-01-17 12:50:00,23.81,23.81,23.8,23.8,5200.0,15.5306,15.5306,15.5241,15.5241,5200.0
2006-01-17 12:55:00,23.8,23.8,23.8,23.8,2800.0,15.5241,15.5241,15.5241,15.5241,2800.0
2006-01-17 13:00:00,23.8,23.8,23.79,23.79,6000.0,15.5241,15.5241,15.5176,15.5176,6000.0
2006-01-17 13:05:00,23.79,23.8,23.77,23.77,10000.0,15.5176,15.5241,15.5045,15.5045,10000.0
2006-01-17 13:10:00,23.77,23.77,23.74,23.74,20000.0,15.5045,15.5045,15.485,15.485,20000.0
2006-01-17 13:15:00,23.75,23.75,23.73,23.73,9200.0,15.4915,15.4915,15.4785,15.4785,9200.0
2006-01-17 13:20:00,23.73,23.73,23.72,23.72,18800.0,15.4785,15.4785,15.4719,15.4719,18800.0
2006-01-17 13:25:00,23.72,23.72,23.71,23.72,8800.0,15.4719,15.4719,15.4654,15.4719,8800.0
2006-01-17 13:30:00,23.72,23.72,23.71,23.72,14800.0,15.4719,15.4719,15.4654,15.4719,14800.0
2006-01-17 13:35:00,23.72,23.72,23.69,23.72,24800.0,15.4719,15.4719,15.4524,15.4719,24800.0
2006-01-17 13:40:00,23.73,23.73,23.7,23.7,12800.0,15.4785,15.4785,15.4589,15.4589,12800.0
2006-01-17 13:45:00,23.7,23.7,23.68,23.68,12800.0,15.4589,15.4589,15.4458,15.4458,12800.0
2006-01-17 13:50:00,23.68,23.69,23.67,23.68,32000.0,15.4458,15.4524,15.4393,15.4458,32000.0
2006-01-17 13:55:00,23.68,23.72,23.68,23.7,76000.0,15.4458,15.4719,15.4458,15.4589,76000.0
2006-01-17 14:00:00,23.7,23.77,23.7,23.72,48000.0,15.4589,15.5045,15.4589,15.4719,48000.0
2006-01-17 14:05:00,23.71,23.74,23.7,23.74,17600.0,15.4654,15.485,15.4589,15.485,17600.0
2006-01-17 14:10:00,23.73,23.74,23.72,23.74,27200.0,15.4785,15.485,15.4719,15.485,27200.0
2006-01-17 14:15:00,23.74,23.75,23.73,23.73,8000.0,15.485,15.4915,15.4785,15.4785,8000.0
2006-01-17 14:20:00,23.74,23.74,23.72,23.72,8800.0,15.485,15.485,15.4719,15.4719,8800.0
2006-01-17 14:25:00,23.72,23.73,23.7,23.71,7600.0,15.4719,15.4785,15.4589,15.4654,7600.0
2006-01-17 14:30:00,23.71,23.73,23.71,23.72,4400.0,15.4654,15.4785,15.4654,15.4719,4400.0
2006-01-17 14:35:00,23.72,23.73,23.7,23.73,20000.0,15.4719,15.4785,15.4589,15.4785,20000.0
2006-01-17 14:40:00,23.73,23.74,23.72,23.73,16800.0,15.4785,15.485,15.4719,15.4785,16800.0
2006-01-17 14:45:00,23.73,23.77,23.73,23.77,17600.0,15.4785,15.5045,15.4785,15.5045,17600.0
2006-01-17 14:50:00,23.77,23.78,23.76,23.76,14400.0,15.5045,15.5111,15.498,15.498,14400.0
2006-01-17 14:55:00,23.76,23.78,23.75,23.78,25200.0,15.498,15.5111,15.4915,15.5111,25200.0
2006-01-17 15:00:00,23.78,23.79,23.77,23.78,10800.0,15.5111,15.5176,15.5045,15.5111,10800.0
2006-01-17 15:05:00,23.77,23.8,23.77,23.8,23200.0,15.5045,15.5241,15.5045,15.5241,23200.0
2006-01-17 15:10:00,23.81,23.81,23.78,23.79,21600.0,15.5306,15.5306,15.5111,15.5176,21600.0
2006-01-17 15:15:00,23.79,23.79,23.79,23.79,4800.0,15.5176,15.5176,15.5176,15.5176,4800.0
2006-01-17 15:20:00,23.79,23.79,23.78,23.78,21200.0,15.5176,15.5176,15.5111,15.5111,21200.0
2006-01-17 15:25:00,23.79,23.8,23.79,23.79,6800.0,15.5176,15.5241,15.5176,15.5176,6800.0
2006-01-17 15:30:00,23.79,23.79,23.78,23.78,22800.0,15.5176,15.5176,15.5111,15.5111,22800.0
2006-01-17 15:35:00,23.78,23.78,23.75,23.76,26800.0,15.5111,15.5111,15.4915,15.498,26800.0
2006-01-17 15:40:00,23.75,23.76,23.74,23.74,50000.0,15.4915,15.498,15.485,15.485,50000.0
2006-01-17 15:45:00,23.74,23.78,23.74,23.77,34400.0,15.485,15.5111,15.485,15.5045,34400.0
2006-01-17 15:50:00,23.77,23.78,23.75,23.77,18800.0,15.5045,15.5111,15.4915,15.5045,18800.0
2006-01-17 15:55:00,23.77,23.77,23.75,23.75,30000.0,15.5045,15.5045,15.4915,15.4915,30000.0
2006-01-18 09:35:00,23.62,23.63,23.6,23.61,78800.0,15.4067,15.4132,15.3937,15.4002,78800.0
2006-01-18 09:40:00,23.61,23.71,23.61,23.7,32400.0,15.4002,15.4654,15.4002,15.4589,32400.0
2006-01-18 09:45:00,23.7,23.73,23.7,23.71,24400.0,15.4589,15.4785,15.4589,15.4654,24400.0
2006-01-18 09:50:00,23.71,23.74,23.69,23.72,30400.0,15.4654,15.485,15.4524,15.4719,30400.0
2006-01-18 09:55:00,23.72,23.73,23.71,23.72,25600.0,15.4719,15.4785,15.4654,15.4719,25600.0
2006-01-18 10:00:00,23.72,23.73,23.71,23.73,20400.0,15.4719,15.4785,15.4654,15.4785,20400.0
2006-01-18 10:05:00,23.74,23.79,23.73,23.79,30800.0,15.485,15.5176,15.4785,15.5176,30800.0
2006-01-18 10:10:00,23.8,23.8,23.74,23.79,19200.0,15.5241,15.5241,15.485,15.5176,19200.0
2006-01-18 10:15:00,23.79,23.82,23.78,23.82,21200.0,15.5176,15.5372,15.5111,15.5372,21200.0
2006-01-18 10:20:00,23.82,23.92,23.82,23.88,83200.0,15.5372,15.6024,15.5372,15.5763,83200.0
2006-01-18 10:25:00,23.89,23.91,23.88,23.91,23600.0,15.5828,15.5959,15.5763,15.5959,23600.0
2006-01-18 10:30:00,23.91,23.92,23.89,23.9,14000.0,15.5959,15.6024,15.5828,15.5893,14000.0
2006-01-18 10:35:00,23.88,23.89,23.86,23.86,23200.0,15.5763,15.5828,15.5632,15.5632,23200.0
2006-01-18 10:40:00,23.85,23.87,23.85,23.87,16000.0,15.5567,15.5698,15.5567,15.5698,16000.0
2006-01-18 10:45:00,23.87,23.87,23.81,23.84,19600.0,15.5698,15.5698,15.5306,15.5502,19600.0
2006-01-18 10:50:00,23.83,23.84,23.83,23.84,8000.0,15.5437,15.5502,15.5437,15.5502,8000.0
2006-01-18 10:55:00,23.84,23.84,23.8,23.8,12000.0,15.5502,15.5502,15.5241,15.5241,12000.0
2006-01-18 11:00:00,23.81,23.81,23.77,23.77,12800.0,15.5306,15.5306,15.5045,15.5045,12800.0
2006-01-18 11:05:00,23.75,23.77,23.75,23.77,30000.0,15.4915,15.5045,15.4915,15.5045,30000.0
2006-01-18 11:10:00,23.75,23.79,23.75,23.79,14000.0,15.4915,15.5176,15.4915,15.5176,14000.0
2006-01-18 11:15:00,23.79,23.8,23.79,23.8,8800.0,15.5176,15.5241,15.5176,15.5241,8800.0
2006-01-18 11:20:00,23.81,23.86,23.81,23.85,12400.0,15.5306,15.5632,15.5306,15.5567,12400.0
2006-01-18 11:25:00,23.85,23.89,23.85,23.89,22800.0,15.5567,15.5828,15.5567,15.5828,22800.0
2006-01-18 11:30:00,23.9,23.9,23.87,23.87,51600.0,15.5893,15.5893,15.5698,15.5698,51600.0
2006-01-18 11:35:00,23.87,23.87,23.86,23.87,17600.0,15.5698,15.5698,15.5632,15.5698,17600.0
2006-01-18 11:40:00,23.87,23.88,23.86,23.88,7600.0,15.5698,15.5763,15.5632,15.5763,7600.0
2006-01-18 11:45:00,23.88,23.88,23.88,23.88,6400.0,15.5763,15.5763,15.5763,15.5763,6400.0
2006-01-18 11:50:00,23.89,23.89,23.86,23.86,15600.0,15.5828,15.5828,15.5632,15.5632,15600.0
2006-01-18 11:55:00,23.86,23.86,23.84,23.85,14000.0,15.5632,15.5632,15.5502,15.5567,14000.0
2006-01-18 12:00:00,23.86,23.86,23.85,23.86,9600.0,15.5632,15.5632,15.5567,15.5632,9600.0
2006-01-18 12:05:00,23.86,23.86,23.85,23.86,7600.0,15.5632,15.5632,15.5567,15.5632,7600.0
2006-01-18 12:10:00,23.86,23.87,23.84,23.86,15600.0,15.5632,15.5698,15.5502,15.5632,15600.0
2006-01-18 12:15:00,23.86,23.88,23.85,23.88,12800.0,15.5632,15.5763,15.5567,15.5763,12800.0
2006-01-18 12:20:00,23.88,23.88,23.87,23.87,24400.0,15.5763,15.5763,15.5698,15.5698,24400.0
2006-01-18 12:25:00,23.86,23.87,23.86,23.87,32400.0,15.5632,15.5698,15.5632,15.5698,32400.0
2006-01-18 12:30:00,23.88,23.89,23.87,23.89,4800.0,15.5763,15.5828,15.5698,15.5828,4800.0
2006-01-18 12:35:00,23.89,23.91,23.89,23.91,4400.0,15.5828,15.5959,15.5828,15.5959,4400.0
2006-01-18 12:40:00,23.93,23.97,23.93,23.97,30000.0,15.6089,15.635,15.6089,15.635,30000.0
2006-01-18 12:45:00,23.96,23.96,23.95,23.96,6800.0,15.6285,15.6285,15.622,15.6285,6800.0
2006-01-18 12:50:00,23.94,23.94,23.93,23.93,4000.0,15.6154,15.6154,15.6089,15.6089,4000.0
2006-01-18 12:55:00,23.92,23.92,23.9,23.91,8800.0,15.6024,15.6024,15.5893,15.5959,8800.0
2006-01-18 13:00:00,23.91,23.91,23.9,23.9,9200.0,15.5959,15.5959,15.5893,15.5893,9200.0
2006-01-18 13:05:00,23.9,23.9,23.9,23.9,7200.0,15.5893,15.5893,15.5893,15.5893,7200.0
2006-01-18 13:10:00,23.9,23.91,23.89,23.91,6000.0,15.5893,15.5959,15.5828,15.5959,6000.0
2006-01-18 13:15:00,23.91,23.91,23.9,23.9,9600.0,15.5959,15.5959,15.5893,15.5893,9600.0
2006-01-18 13:20:00,23.9,23.9,23.86,23.86,26000.0,15.5893,15.5893,15.5632,15.5632,26000.0
2006-01-18 13:25:00,23.86,23.87,23.86,23.86,24000.0,15.5632,15.5698,15.5632,15.5632,24000.0
2006-01-18 13:30:00,23.86,23.88,23.84,23.84,30400.0,15.5632,15.5763,15.5502,15.5502,30400.0
2006-01-18 13:35:00,23.85,23.88,23.83,23.88,25200.0,15.5567,15.5763,15.5437,15.5763,25200.0
2006-01-18 13:40:00,23.88,23.88,23.86,23.87,14400.0,15.5763,15.5763,15.5632,15.5698,14400.0
2006-01-18 13:45:00,23.88,23.88,23.87,23.88,13200.0,15.5763,15.5763,15.5698,15.5763,13200.0
2006-01-18 13:50:00,23.88,23.88,23.88,23.88,7200.0,15.5763,15.5763,15.5763,15.5763,7200.0
2006-01-18 13:55:00,23.89,23.91,23.89,23.89,23200.0,15.5828,15.5959,15.5828,15.5828,23200.0
2006-01-18 14:00:00,23.89,23.93,23.89,23.93,10400.0,15.5828,15.6089,15.5828,15.6089,10400.0
2006-01-18 14:05:00,23.92,23.93,23.92,23.93,14000.0,15.6024,15.6089,15.6024,15.6089,14000.0
2006-01-18 14:10:00,23.93,23.96,23.92,23.92,17600.0,15.6089,15.6285,15.6024,15.6024,17600.0
2006-01-18 14:15:00,23.92,23.98,23.92,23.98,26400.0,15.6024,15.6415,15.6024,15.6415,26400.0
2006-01-18 14:20:00,23.98,23.99,23.98,23.98,14000.0,15.6415,15.648,15.6415,15.6415,14000.0
2006-01-18 14:25:00,23.97,24.0,23.97,24.0,22800.0,15.635,15.6546,15.635,15.6546,22800.0
2006-01-18 14:30:00,24.0,24.02,24.0,24.02,27200.0,15.6546,15.6676,15.6546,15.6676,27200.0
2006-01-18 14:35:00,24.02,24.04,24.02,24.03,25200.0,15.6676,15.6807,15.6676,15.6741,25200.0
2006-01-18 14:40:00,24.03,24.03,24.01,24.01,51200.0,15.6741,15.6741,15.6611,15.6611,51200.0
2006-01-18 14:45:00,24.0,24.03,24.0,24.03,38000.0,15.6546,15.6741,15.6546,15.6741,38000.0
2006-01-18 14:50:00,24.03,24.03,23.96,23.99,36400.0,15.6741,15.6741,15.6285,15.648,36400.0
2006-01-18 14:55:00,23.99,24.04,23.98,24.04,46000.0,15.648,15.6807,15.6415,15.6807,46000.0
2006-01-18 15:00:00,24.04,24.04,24.02,24.04,28800.0,15.6807,15.6807,15.6676,15.6807,28800.0
2006-01-18 15:05:00,24.04,24.05,24.03,24.05,26400.0,15.6807,15.6872,15.6741,15.6872,26400.0
2006-01-18 15:10:00,24.05,24.07,24.04,24.07,24000.0,15.6872,15.7002,15.6807,15.7002,24000.0
2006-01-18 15:15:00,24.08,24.08,24.06,24.07,25600.0,15.7067,15.7067,15.6937,15.7002,25600.0
2006-01-18 15:20:00,24.07,24.07,24.06,24.06,14400.0,15.7002,15.7002,15.6937,15.6937,14400.0
2006-01-18 15:25:00,24.07,24.1,24.06,24.1,39600.0,15.7002,15.7198,15.6937,15.7198,39600.0
2006-01-18 15:30:00,24.1,24.15,24.1,24.13,42000.0,15.7198,15.7524,15.7198,15.7394,42000.0
2006-01-18 15:35:00,24.14,24.14,24.12,24.13,31200.0,15.7459,15.7459,15.7328,15.7394,31200.0
2006-01-18 15:40:00,24.13,24.13,24.11,24.12,20800.0,15.7394,15.7394,15.7263,15.7328,20800.0
2006-01-18 15:45:00,24.12,24.12,24.05,24.07,128400.0,15.7328,15.7328,15.6872,15.7002,128400.0
2006-01-18 15:50:00,24.08,24.08,24.06,24.07,49600.0,15.7067,15.7067,15.6937,15.7002,49600.0
2006-01-18 15:55:00,24.07,24.08,24.07,24.07,54400.0,15.7002,15.7067,15.7002,15.7002,54400.0
2006-01-19 09:30:00,24.09,24.15,24.09,24.15,144000.0,15.7133,15.7524,15.7133,15.7524,144000.0
2006-01-19 09:35:00,24.15,24.15,23.98,24.08,80800.0,15.7524,15.7524,15.6415,15.7067,80800.0
2006-01-19 09:40:00,24.08,24.08,24.07,24.07,20800.0,15.7067,15.7067,15.7002,15.7002,20800.0
2006-01-19 09:45:00,24.07,24.07,24.0,24.0,90800.0,15.7002,15.7002,15.6546,15.6546,90800.0
2006-01-19 09:50:00,24.0,24.0,23.94,23.99,72000.0,15.6546,15.6546,15.6154,15.648,72000.0
2006-01-19 09:55:00,23.98,23.99,23.97,23.98,28400.0,15.6415,15.648,15.635,15.6415,28400.0
2006-01-19 10:00:00,23.98,23.98,23.94,23.97,41200.0,15.6415,15.6415,15.6154,15.635,41200.0
2006-01-19 10:05:00,23.96,23.96,23.94,23.94,26000.0,15.6285,15.6285,15.6154,15.6154,26000.0
2006-01-19 10:10:00,23.93,23.93,23.91,23.93,27200.0,15.6089,15.6089,15.5959,15.6089,27200.0
2006-01-19 10:15:00,23.93,23.97,23.93,23.96,10800.0,15.6089,15.635,15.6089,15.6285,10800.0
2006-01-19 10:20:00,23.96,23.97,23.95,23.95,6000.0,15.6285,15.635,15.622,15.622,6000.0
2006-01-19 10:25:00,23.96,23.99,23.96,23.99,6400.0,15.6285,15.648,15.6285,15.648,6400.0
2006-01-19 10:30:00,23.99,23.99,23.98,23.99,16800.0,15.648,15.648,15.6415,15.648,16800.0
2006-01-19 10:35:00,23.98,23.98,23.97,23.97,18000.0,15.6415,15.6415,15.635,15.635,18000.0
2006-01-19 10:40:00,23.96,23.97,23.96,23.97,8000.0,15.6285,15.635,15.6285,15.635,8000.0
2006-01-19 10:45:00,23.97,23.98,23.97,23.97,7600.0,15.635,15.6415,15.635,15.635,7600.0
2006-01-19 10:50:00,23.97,23.97,23.94,23.94,24400.0,15.635,15.635,15.6154,15.6154,24400.0
2006-01-19 10:55:00,23.93,23.95,23.92,23.93,9200.0,15.6089,15.622,15.6024,15.6089,9200.0
2006-01-19 11:00:00,23.9,23.9,23.89,23.89,8400.0,15.5893,15.5893,15.5828,15.5828,8400.0
2006-01-19 11:05:00,23.89,23.89,23.85,23.85,29200.0,15.5828,15.5828,15.5567,15.5567,29200.0
2006-01-19 11:10:00,23.85,23.88,23.85,23.88,14800.0,15.5567,15.5763,15.5567,15.5763,14800.0
2006-01-19 11:15:00,23.88,23.92,23.88,23.92,23200.0,15.5763,15.6024,15.5763,15.6024,23200.0
2006-01-19 11:20:00,23.91,23.93,23.89,23.92,12400.0,15.5959,15.6089,15.5828,15.6024,12400.0
2006-01-19 11:25:00,23.91,23.96,23.91,23.94,19600.0,15.5959,15.6285,15.5959,15.6154,19600.0
2006-01-19 11:30:00,23.93,23.95,23.91,23.95,7200.0,15.6089,15.622,15.5959,15.622,7200.0
2006-01-19 11:35:00,23.96,23.97,23.96,23.97,25600.0,15.6285,15.635,15.6285,15.635,25600.0
2006-01-19 11:40:00,23.97,23.97,23.95,23.97,4000.0,15.635,15.635,15.622,15.635,4000.0
2006-01-19 11:45:00,23.97,23.97,23.96,23.97,8000.0,15.635,15.635,15.6285,15.635,8000.0
2006-01-19 11:50:00,23.97,23.98,23.97,23.98,15200.0,15.635,15.6415,15.635,15.6415,15200.0
2006-01-19 11:55:00,23.98,23.99,23.98,23.98,32000.0,15.6415,15.648,15.6415,15.6415,32000.0
2006-01-19 12:00:00,23.98,23.98,23.93,23.95,21600.0,15.6415,15.6415,15.6089,15.622,21600.0
2006-01-19 12:05:00,23.95,23.96,23.93,23.93,42800.0,15.622,15.6285,15.6089,15.6089,42800.0
2006-01-19 12:10:00,23.94,23.95,23.93,23.93,12800.0,15.6154,15.622,15.6089,15.6089,12800.0
2006-01-19 12:15:00,23.94,23.97,23.94,23.96,137200.0,15.6154,15.635,15.6154,15.6285,137200.0
2006-01-19 12:20:00,23.96,23.97,23.92,23.92,24800.0,15.6285,15.635,15.6024,15.6024,24800.0
2006-01-19 12:25:00,23.93,23.94,23.93,23.94,8400.0,15.6089,15.6154,15.6089,15.6154,8400.0
2006-01-19 12:30:00,23.95,23.99,23.94,23.99,20800.0,15.622,15.648,15.6154,15.648,20800.0
2006-01-19 12:35:00,23.99,23.99,23.98,23.99,20000.0,15.648,15.648,15.6415,15.648,20000.0
2006-01-19 12:40:00,23.99,24.03,23.99,24.03,8400.0,15.648,15.6741,15.648,15.6741,8400.0
2006-01-19 12:45:00,24.03,24.06,24.03,24.06,15600.0,15.6741,15.6937,15.6741,15.6937,15600.0
2006-01-19 12:50:00,24.06,24.06,24.06,24.06,24400.0,15.6937,15.6937,15.6937,15.6937,24400.0
2006-01-19 12:55:00,24.06,24.06,24.05,24.05,11600.0,15.6937,15.6937,15.6872,15.6872,11600.0
2006-01-19 13:00:00,24.05,24.06,24.05,24.05,22400.0,15.6872,15.6937,15.6872,15.6872,22400.0
2006-01-19 13:05:00,24.06,24.06,24.06,24.06,30400.0,15.6937,15.6937,15.6937,15.6937,30400.0
2006-01-19 13:10:00,24.06,24.06,24.04,24.04,12000.0,15.6937,15.6937,15.6807,15.6807,12000.0
2006-01-19 13:15:00,24.04,24.04,24.03,24.04,9200.0,15.6807,15.6807,15.6741,15.6807,9200.0
2006-01-19 13:20:00,24.04,24.05,24.04,24.04,12800.0,15.6807,15.6872,15.6807,15.6807,12800.0
2006-01-19 13:25:00,24.04,24.04,24.02,24.02,9600.0,15.6807,15.6807,15.6676,15.6676,9600.0
2006-01-19 13:30:00,24.02,24.04,24.02,24.04,8400.0,15.6676,15.6807,15.6676,15.6807,8400.0
2006-01-19 13:35:00,24.04,24.04,24.03,24.04,15200.0,15.6807,15.6807,15.6741,15.6807,15200.0
2006-01-19 13:40:00,24.04,24.06,24.03,24.03,35600.0,15.6807,15.6937,15.6741,15.6741,35600.0
2006-01-19 13:45:00,24.03,24.05,24.03,24.05,12800.0,15.6741,15.6872,15.6741,15.6872,12800.0
2006-01-19 13:50:00,24.05,24.06,24.05,24.06,18000.0,15.6872,15.6937,15.6872,15.6937,18000.0
2006-01-19 13:55:00,24.06,24.06,24.04,24.04,6400.0,15.6937,15.6937,15.6807,15.6807,6400.0
2006-01-19 14:00:00,24.03,24.03,24.01,24.01,28400.0,15.6741,15.6741,15.6611,15.6611,28400.0
2006-01-19 14:05:00,24.02,24.03,24.02,24.03,11200.0,15.6676,15.6741,15.6676,15.6741,11200.0
2006-01-19 14:10:00,24.03,24.03,24.0,24.01,19600.0,15.6741,15.6741,15.6546,15.6611,19600.0
2006-01-19 14:15:00,24.01,24.02,24.0,24.0,15200.0,15.6611,15.6676,15.6546,15.6546,15200.0
2006-01-19 14:20:00,24.0,24.0,23.97,23.98,65200.0,15.6546,15.6546,15.635,15.6415,65200.0
2006-01-19 14:25:00,23.98,23.98,23.95,23.96,26800.0,15.6415,15.6415,15.622,15.6285,26800.0
2006-01-19 14:30:00,23.95,23.95,23.94,23.95,20000.0,15.622,15.622,15.6154,15.622,20000.0
2006-01-19 14:35:00,23.96,23.96,23.95,23.96,18000.0,15.6285,15.6285,15.622,15.6285,18000.0
2006-01-19 14:40:00,23.96,23.96,23.95,23.95,14400.0,15.6285,15.6285,15.622,15.622,14400.0
2006-01-19 14:45:00,23.93,23.94,23.93,23.94,10800.0,15.6089,15.6154,15.6089,15.6154,10800.0
2006-01-19 14:50:00,23.93,23.94,23.93,23.93,14400.0,15.6089,15.6154,15.6089,15.6089,14400.0
2006-01-19 14:55:00,23.94,23.96,23.93,23.95,18800.0,15.6154,15.6285,15.6089,15.622,18800.0
2006-01-19 15:00:00,23.95,23.95,23.93,23.94,13200.0,15.622,15.622,15.6089,15.6154,13200.0
2006-01-19 15:05:00,23.94,23.94,23.91,23.91,28000.0,15.6154,15.6154,15.5959,15.5959,28000.0
2006-01-19 15:10:00,23.92,23.93,23.91,23.93,34400.0,15.6024,15.6089,15.5959,15.6089,34400.0
2006-01-19 15:15:00,23.93,23.93,23.91,23.91,14400.0,15.6089,15.6089,15.5959,15.5959,14400.0
2006-01-19 15:20:00,23.92,23.93,23.91,23.93,24000.0,15.6024,15.6089,15.5959,15.6089,24000.0
2006-01-19 15:25:00,23.92,23.93,23.92,23.92,18800.0,15.6024,15.6089,15.6024,15.6024,18800.0
2006-01-19 15:30:00,23.92,23.93,23.91,23.93,33600.0,15.6024,15.6089,15.5959,15.6089,33600.0
2006-01-19 15:35:00,23.93,23.96,23.93,23.96,25600.0,15.6089,15.6285,15.6089,15.6285,25600.0
2006-01-19 15:40:00,23.96,23.98,23.96,23.98,31600.0,15.6285,15.6415,15.6285,15.6415,31600.0
2006-01-19 15:45:00,23.98,23.98,23.94,23.94,62800.0,15.6415,15.6415,15.6154,15.6154,62800.0
2006-01-19 15:50:00,23.93,23.96,23.91,23.92,36800.0,15.6089,15.6285,15.5959,15.6024,36800.0
2006-01-19 15:55:00,23.92,23.94,23.91,23.91,47200.0,15.6024,15.6154,15.5959,15.5959,47200.0
2006-01-20 09:30:00,23.94,23.94,23.9,23.91,50400.0,15.6154,15.6154,15.5893,15.5959,50400.0
2006-01-20 09:35:00,23.9,23.9,23.89,23.89,20400.0,15.5893,15.5893,15.5828,15.5828,20400.0
2006-01-20 09:40:00,23.89,23.91,23.89,23.89,42400.0,15.5828,15.5959,15.5828,15.5828,42400.0
2006-01-20 09:45:00,23.9,23.9,23.81,23.81,14800.0,15.5893,15.5893,15.5306,15.5306,14800.0
2006-01-20 09:50:00,23.8,23.86,23.8,23.86,8800.0,15.5241,15.5632,15.5241,15.5632,8800.0
2006-01-20 09:55:00,23.85,23.9,23.85,23.9,46000.0,15.5567,15.5893,15.5567,15.5893,46000.0
2006-01-20 10:00:00,23.88,23.88,23.81,23.83,19600.0,15.5763,15.5763,15.5306,15.5437,19600.0
2006-01-20 10:05:00,23.82,23.85,23.82,23.84,15200.0,15.5372,15.5567,15.5372,15.5502,15200.0
2006-01-20 10:10:00,23.85,23.85,23.78,23.78,30400.0,15.5567,15.5567,15.5111,15.5111,30400.0
2006-01-20 10:15:00,23.75,23.77,23.71,23.71,45600.0,15.4915,15.5045,15.4654,15.4654,45600.0
2006-01-20 10:20:00,23.71,23.75,23.71,23.74,81200.0,15.4654,15.4915,15.4654,15.485,81200.0
2006-01-20 10:25:00,23.74,23.75,23.68,23.73,94800.0,15.485,15.4915,15.4458,15.4785,94800.0
2006-01-20 10:30:00,23.71,23.71,23.7,23.71,25600.0,15.4654,15.4654,15.4589,15.4654,25600.0
2006-01-20 10:35:00,23.71,23.75,23.71,23.71,15600.0,15.4654,15.4915,15.4654,15.4654,15600.0
2006-01-20 10:40:00,23.73,23.75,23.72,23.73,16400.0,15.4785,15.4915,15.4719,15.4785,16400.0
2006-01-20 10:45:00,23.71,23.71,23.67,23.68,24400.0,15.4654,15.4654,15.4393,15.4458,24400.0
2006-01-20 10:50:00,23.68,23.7,23.65,23.65,57600.0,15.4458,15.4589,15.4263,15.4263,57600.0
2006-01-20 10:55:00,23.66,23.69,23.66,23.69,29200.0,15.4328,15.4524,15.4328,15.4524,29200.0
2006-01-20 11:00:00,23.69,23.69,23.63,23.68,22000.0,15.4524,15.4524,15.4132,15.4458,22000.0
2006-01-20 11:05:00,23.68,23.71,23.66,23.68,42400.0,15.4458,15.4654,15.4328,15.4458,42400.0
2006-01-20 11:10:00,23.68,23.72,23.67,23.72,29600.0,15.4458,15.4719,15.4393,15.4719,29600.0
2006-01-20 11:15:00,23.73,23.73,23.67,23.68,30400.0,15.4785,15.4785,15.4393,15.4458,30400.0
2006-01-20 11:20:00,23.68,23.68,23.62,23.66,44000.0,15.4458,15.4458,15.4067,15.4328,44000.0
2006-01-20 11:25:00,23.63,23.66,23.61,23.64,36800.0,15.4132,15.4328,15.4002,15.4197,36800.0
2006-01-20 11:30:00,23.64,23.64,23.59,23.59,34800.0,15.4197,15.4197,15.3871,15.3871,34800.0
2006-01-20 11:35:00,23.6,23.63,23.59,23.6,33200.0,15.3937,15.4132,15.3871,15.3937,33200.0
2006-01-20 11:40:00,23.6,23.6,23.57,23.58,23600.0,15.3937,15.3937,15.3741,15.3806,23600.0
2006-01-20 11:45:00,23.59,23.62,23.57,23.57,24000.0,15.3871,15.4067,15.3741,15.3741,24000.0
2006-01-20 11:50:00,23.56,23.58,23.53,23.58,40800.0,15.3676,15.3806,15.348,15.3806,40800.0
2006-01-20 11:55:00,23.58,23.58,23.56,23.57,32400.0,15.3806,15.3806,15.3676,15.3741,32400.0
2006-01-20 12:00:00,23.58,23.61,23.58,23.6,25600.0,15.3806,15.4002,15.3806,15.3937,25600.0
2006-01-20 12:05:00,23.6,23.6,23.56,23.56,16000.0,15.3937,15.3937,15.3676,15.3676,16000.0
2006-01-20 12:10:00,23.56,23.56,23.53,23.55,16000.0,15.3676,15.3676,15.348,15.361,16000.0
2006-01-20 12:15:00,23.56,23.6,23.56,23.59,8000.0,15.3676,15.3937,15.3676,15.3871,8000.0
2006-01-20 12:20:00,23.59,23.63,23.59,23.61,23200.0,15.3871,15.4132,15.3871,15.4002,23200.0
2006-01-20 12:25:00,23.61,23.61,23.6,23.6,2400.0,15.4002,15.4002,15.3937,15.3937,2400.0
2006-01-20 12:30:00,23.6,23.6,23.59,23.59,8800.0,15.3937,15.3937,15.3871,15.3871,8800.0
2006-01-20 12:35:00,23.6,23.63,23.6,23.63,12000.0,15.3937,15.4132,15.3937,15.4132,12000.0
2006-01-20 12:40:00,23.63,23.63,23.58,23.58,6800.0,15.4132,15.4132,15.3806,15.3806,6800.0
2006-01-20 12:45:00,23.59,23.59,23.58,23.59,10000.0,15.3871,15.3871,15.3806,15.3871,10000.0
2006-01-20 12:50:00,23.59,23.59,23.58,23.58,6800.0,15.3871,15.3871,15.3806,15.3806,6800.0
2006-01-20 12:55:00,23.58,23.58,23.55,23.56,16000.0,15.3806,15.3806,15.361,15.3676,16000.0
2006-01-20 13:00:00,23.57,23.57,23.55,23.55,21600.0,15.3741,15.3741,15.361,15.361,21600.0
2006-01-20 13:05:00,23.54,23.54,23.5,23.5,32800.0,15.3545,15.3545,15.3284,15.3284,32800.0
2006-01-20 13:10:00,23.49,23.5,23.49,23.49,37200.0,15.3219,15.3284,15.3219,15.3219,37200.0
2006-01-20 13:15:00,23.49,23.51,23.48,23.48,25600.0,15.3219,15.335,15.3154,15.3154,25600.0
2006-01-20 13:20:00,23.48,23.51,23.48,23.51,25600.0,15.3154,15.335,15.3154,15.335,25600.0
2006-01-20 13:25:00,23.51,23.53,23.51,23.53,32800.0,15.335,15.348,15.335,15.348,32800.0
2006-01-20 13:30:00,23.53,23.53,23.47,23.49,53200.0,15.348,15.348,15.3089,15.3219,53200.0
2006-01-20 13:35:00,23.49,23.53,23.49,23.52,16000.0,15.3219,15.348,15.3219,15.3415,16000.0
2006-01-20 13:40:00,23.52,23.53,23.5,23.5,26000.0,15.3415,15.348,15.3284,15.3284,26000.0
2006-01-20 13:45:00,23.5,23.5,23.47,23.47,23200.0,15.3284,15.3284,15.3089,15.3089,23200.0
2006-01-20 13:50:00,23.47,23.47,23.46,23.46,16800.0,15.3089,15.3089,15.3023,15.3023,16800.0
2006-01-20 13:55:00,23.45,23.46,23.38,23.38,32800.0,15.2958,15.3023,15.2502,15.2502,32800.0
2006-01-20 14:00:00,23.4,23.4,23.36,23.38,27200.0,15.2632,15.2632,15.2371,15.2502,27200.0
2006-01-20 14:05:00,23.38,23.38,23.35,23.36,74800.0,15.2502,15.2502,15.2306,15.2371,74800.0
2006-01-20 14:10:00,23.35,23.37,23.35,23.37,30400.0,15.2306,15.2436,15.2306,15.2436,30400.0
2006-01-20 14:15:00,23.37,23.43,23.37,23.42,26400.0,15.2436,15.2828,15.2436,15.2762,26400.0
2006-01-20 14:20:00,23.41,23.42,23.41,23.42,34400.0,15.2697,15.2762,15.2697,15.2762,34400.0
2006-01-20 14:25:00,23.42,23.49,23.42,23.48,18400.0,15.2762,15.3219,15.2762,15.3154,18400.0
2006-01-20 14:30:00,23.49,23.5,23.49,23.49,13200.0,15.3219,15.3284,15.3219,15.3219,13200.0
2006-01-20 14:35:00,23.49,23.49,23.47,23.48,13600.0,15.3219,15.3219,15.3089,15.3154,13600.0
2006-01-20 14:40:00,23.48,23.5,23.47,23.48,36000.0,15.3154,15.3284,15.3089,15.3154,36000.0
2006-01-20 14:45:00,23.48,23.5,23.48,23.5,19200.0,15.3154,15.3284,15.3154,15.3284,19200.0
2006-01-20 14:50:00,23.5,23.52,23.5,23.52,44800.0,15.3284,15.3415,15.3284,15.3415,44800.0
2006-01-20 14:55:00,23.51,23.51,23.5,23.5,94000.0,15.335,15.335,15.3284,15.3284,94000.0
2006-01-20 15:00:00,23.5,23.51,23.49,23.5,30000.0,15.3284,15.335,15.3219,15.3284,30000.0
2006-01-20 15:05:00,23.5,23.51,23.49,23.5,28400.0,15.3284,15.335,15.3219,15.3284,28400.0
2006-01-20 15:10:00,23.5,23.5,23.49,23.49,34400.0,15.3284,15.3284,15.3219,15.3219,34400.0
2006-01-20 15:15:00,23.49,23.49,23.47,23.47,51200.0,15.3219,15.3219,15.3089,15.3089,51200.0
2006-01-20 15:20:00,23.47,23.47,23.44,23.44,53600.0,15.3089,15.3089,15.2893,15.2893,53600.0
2006-01-20 15:25:00,23.44,23.44,23.43,23.44,58800.0,15.2893,15.2893,15.2828,15.2893,58800.0
2006-01-20 15:30:00,23.44,23.48,23.44,23.47,32000.0,15.2893,15.3154,15.2893,15.3089,32000.0
2006-01-20 15:35:00,23.48,23.48,23.43,23.43,50000.0,15.3154,15.3154,15.2828,15.2828,50000.0
2006-01-20 15:40:00,23.43,23.43,23.42,23.42,66400.0,15.2828,15.2828,15.2762,15.2762,66400.0
2006-01-20 15:45:00,23.42,23.43,23.41,23.42,47200.0,15.2762,15.2828,15.2697,15.2762,47200.0
2006-01-20 15:50:00,23.46,23.47,23.42,23.47,73600.0,15.3023,15.3089,15.2762,15.3089,73600.0
2006-01-20 15:55:00,23.47,23.48,23.43,23.43,66800.0,15.3089,15.3154,15.2828,15.2828,66800.0
2006-01-23 09:30:00,23.43,23.43,23.27,23.35,65200.0,15.2828,15.2828,15.1784,15.2306,65200.0
2006-01-23 09:35:00,23.35,23.35,23.3,23.32,17200.0,15.2306,15.2306,15.198,15.211,17200.0
2006-01-23 09:40:00,23.34,23.34,23.23,23.25,66400.0,15.2241,15.2241,15.1523,15.1654,66400.0
2006-01-23 09:45:00,23.25,23.25,23.21,23.21,46000.0,15.1654,15.1654,15.1393,15.1393,46000.0
2006-01-23 09:50:00,23.22,23.25,23.22,23.24,42400.0,15.1458,15.1654,15.1458,15.1588,42400.0
2006-01-23 09:55:00,23.24,23.25,23.2,23.21,67600.0,15.1588,15.1654,15.1327,15.1393,67600.0
2006-01-23 10:00:00,23.21,23.25,23.21,23.22,43600.0,15.1393,15.1654,15.1393,15.1458,43600.0
2006-01-23 10:05:00,23.22,23.23,23.15,23.16,40800.0,15.1458,15.1523,15.1001,15.1067,40800.0
2006-01-23 10:10:00,23.16,23.25,23.16,23.17,51200.0,15.1067,15.1654,15.1067,15.1132,51200.0
2006-01-23 10:15:00,23.17,23.17,23.13,23.14,76400.0,15.1132,15.1132,15.0871,15.0936,76400.0
2006-01-23 10:20:00,23.13,23.19,23.13,23.19,44800.0,15.0871,15.1262,15.0871,15.1262,44800.0
2006-01-23 10:25:00,23.19,23.24,23.19,23.21,64800.0,15.1262,15.1588,15.1262,15.1393,64800.0
2006-01-23 10:30:00,23.21,23.23,23.2,23.21,81200.0,15.1393,15.1523,15.1327,15.1393,81200.0
2006-01-23 10:35:00,23.22,23.23,23.22,23.22,35600.0,15.1458,15.1523,15.1458,15.1458,35600.0
2006-01-23 10:40:00,23.22,23.22,23.17,23.19,100800.0,15.1458,15.1458,15.1132,15.1262,100800.0
2006-01-23 10:45:00,23.21,23.28,23.21,23.21,67600.0,15.1393,15.1849,15.1393,15.1393,67600.0
2006-01-23 10:50:00,23.22,23.25,23.21,23.25,38000.0,15.1458,15.1654,15.1393,15.1654,38000.0
2006-01-23 10:55:00,23.25,23.31,23.25,23.31,26400.0,15.1654,15.2045,15.1654,15.2045,26400.0
2006-01-23 11:00:00,23.31,23.36,23.31,23.34,176400.0,15.2045,15.2371,15.2045,15.2241,176400.0
2006-01-23 11:05:00,23.35,23.39,23.35,23.36,47200.0,15.2306,15.2567,15.2306,15.2371,47200.0
2006-01-23 11:10:00,23.36,23.37,23.35,23.35,29200.0,15.2371,15.2436,15.2306,15.2306,29200.0
2006-01-23 11:15:00,23.35,23.35,23.32,23.35,8000.0,15.2306,15.2306,15.211,15.2306,8000.0
2006-01-23 11:20:00,23.35,23.35,23.33,23.33,15600.0,15.2306,15.2306,15.2175,15.2175,15600.0
2006-01-23 11:25:00,23.33,23.35,23.33,23.34,16800.0,15.2175,15.2306,15.2175,15.2241,16800.0
2006-01-23 11:30:00,23.35,23.39,23.34,23.39,56800.0,15.2306,15.2567,15.2241,15.2567,56800.0
2006-01-23 11:35:00,23.38,23.4,23.38,23.4,13200.0,15.2502,15.2632,15.2502,15.2632,13200.0
2006-01-23 11:40:00,23.41,23.43,23.41,23.41,18000.0,15.2697,15.2828,15.2697,15.2697,18000.0
2006-01-23 11:45:00,23.42,23.42,23.4,23.41,4000.0,15.2762,15.2762,15.2632,15.2697,4000.0
2006-01-23 11:50:00,23.4,23.41,23.4,23.4,9200.0,15.2632,15.2697,15.2632,15.2632,9200.0
2006-01-23 11:55:00,23.4,23.43,23.4,23.4,15200.0,15.2632,15.2828,15.2632,15.2632,15200.0
2006-01-23 12:00:00,23.4,23.41,23.4,23.4,3200.0,15.2632,15.2697,15.2632,15.2632,3200.0
2006-01-23 12:05:00,23.4,23.4,23.32,23.32,11200.0,15.2632,15.2632,15.211,15.211,11200.0
2006-01-23 12:10:00,23.32,23.35,23.32,23.35,10400.0,15.211,15.2306,15.211,15.2306,10400.0
2006-01-23 12:15:00,23.34,23.34,23.31,23.32,5600.0,15.2241,15.2241,15.2045,15.211,5600.0
2006-01-23 12:20:00,23.32,23.32,23.27,23.3,13200.0,15.211,15.211,15.1784,15.198,13200.0
2006-01-23 12:25:00,23.29,23.29,23.28,23.29,12800.0,15.1915,15.1915,15.1849,15.1915,12800.0
2006-01-23 12:30:00,23.29,23.34,23.29,23.33,15200.0,15.1915,15.2241,15.1915,15.2175,15200.0
2006-01-23 12:35:00,23.33,23.35,23.33,23.35,7200.0,15.2175,15.2306,15.2175,15.2306,7200.0
2006-01-23 12:40:00,23.33,23.33,23.28,23.29,14400.0,15.2175,15.2175,15.1849,15.1915,14400.0
2006-01-23 12:45:00,23.29,23.29,23.27,23.27,14000.0,15.1915,15.1915,15.1784,15.1784,14000.0
2006-01-23 12:50:00,23.27,23.3,23.26,23.3,24400.0,15.1784,15.198,15.1719,15.198,24400.0
2006-01-23 12:55:00,23.29,23.3,23.29,23.3,1200.0,15.1915,15.198,15.1915,15.198,1200.0
2006-01-23 13:00:00,23.3,23.31,23.3,23.31,7200.0,15.198,15.2045,15.198,15.2045,7200.0
2006-01-23 13:05:00,23.31,23.34,23.31,23.34,8400.0,15.2045,15.2241,15.2045,15.2241,8400.0
2006-01-23 13:10:00,23.34,23.34,23.33,23.33,2000.0,15.2241,15.2241,15.2175,15.2175,2000.0
2006-01-23 13:15:00,23.33,23.33,23.33,23.33,1600.0,15.2175,15.2175,15.2175,15.2175,1600.0
2006-01-23 13:20:00,23.33,23.35,23.32,23.34,16000.0,15.2175,15.2306,15.211,15.2241,16000.0
2006-01-23 13:25:00,23.34,23.38,23.32,23.38,20800.0,15.2241,15.2502,15.211,15.2502,20800.0
2006-01-23 13:30:00,23.38,23.39,23.38,23.39,8400.0,15.2502,15.2567,15.2502,15.2567,8400.0
2006-01-23 13:35:00,23.39,23.39,23.38,23.38,17600.0,15.2567,15.2567,15.2502,15.2502,17600.0
2006-01-23 13:40:00,23.38,23.38,23.34,23.35,10800.0,15.2502,15.2502,15.2241,15.2306,10800.0
2006-01-23 13:45:00,23.35,23.38,23.35,23.35,12000.0,15.2306,15.2502,15.2306,15.2306,12000.0
2006-01-23 13:50:00,23.36,23.36,23.36,23.36,5200.0,15.2371,15.2371,15.2371,15.2371,5200.0
2006-01-23 13:55:00,23.36,23.38,23.35,23.35,8000.0,15.2371,15.2502,15.2306,15.2306,8000.0
2006-01-23 14:00:00,23.35,23.37,23.35,23.36,28000.0,15.2306,15.2436,15.2306,15.2371,28000.0
2006-01-23 14:05:00,23.36,23.38,23.36,23.36,19600.0,15.2371,15.2502,15.2371,15.2371,19600.0
2006-01-23 14:10:00,23.36,23.36,23.33,23.33,17200.0,15.2371,15.2371,15.2175,15.2175,17200.0
2006-01-23 14:15:00,23.32,23.33,23.32,23.33,10400.0,15.211,15.2175,15.211,15.2175,10400.0
2006-01-23 14:20:00,23.33,23.34,23.32,23.33,37600.0,15.2175,15.2241,15.211,15.2175,37600.0
2006-01-23 14:25:00,23.34,23.34,23.3,23.32,29200.0,15.2241,15.2241,15.198,15.211,29200.0
2006-01-23 14:30:00,23.32,23.33,23.3,23.3,48000.0,15.211,15.2175,15.198,15.198,48000.0
2006-01-23 14:35:00,23.3,23.32,23.29,23.32,42000.0,15.198,15.211,15.1915,15.211,42000.0
2006-01-23 14:40:00,23.31,23.32,23.3,23.31,39200.0,15.2045,15.211,15.198,15.2045,39200.0
2006-01-23 14:45:00,23.31,23.33,23.31,23.32,38400.0,15.2045,15.2175,15.2045,15.211,38400.0
2006-01-23 14:50:00,23.32,23.34,23.32,23.34,32400.0,15.211,15.2241,15.211,15.2241,32400.0
2006-01-23 14:55:00,23.34,23.37,23.34,23.36,55600.0,15.2241,15.2436,15.2241,15.2371,55600.0
2006-01-23 15:00:00,23.36,23.38,23.36,23.37,42400.0,15.2371,15.2502,15.2371,15.2436,42400.0
2006-01-23 15:05:00,23.37,23.38,23.36,23.36,82000.0,15.2436,15.2502,15.2371,15.2371,82000.0
2006-01-23 15:10:00,23.36,23.38,23.34,23.35,58000.0,15.2371,15.2502,15.2241,15.2306,58000.0
2006-01-23 15:15:00,23.35,23.38,23.34,23.36,42400.0,15.2306,15.2502,15.2241,15.2371,42400.0
2006-01-23 15:20:00,23.37,23.37,23.36,23.36,52000.0,15.2436,15.2436,15.2371,15.2371,52000.0
2006-01-23 15:25:00,23.36,23.37,23.34,23.34,50800.0,15.2371,15.2436,15.2241,15.2241,50800.0
2006-01-23 15:30:00,23.35,23.38,23.35,23.37,22800.0,15.2306,15.2502,15.2306,15.2436,22800.0
2006-01-23 15:35:00,23.38,23.38,23.36,23.36,44000.0,15.2502,15.2502,15.2371,15.2371,44000.0
2006-01-23 15:40:00,23.36,23.37,23.34,23.35,27600.0,15.2371,15.2436,15.2241,15.2306,27600.0
2006-01-23 15:45:00,23.34,23.35,23.33,23.35,30400.0,15.2241,15.2306,15.2175,15.2306,30400.0
2006-01-23 15:50:00,23.35,23.37,23.34,23.37,56000.0,15.2306,15.2436,15.2241,15.2436,56000.0
2006-01-23 15:55:00,23.37,23.37,23.32,23.35,75200.0,15.2436,15.2436,15.211,15.2306,75200.0
2006-01-24 09:30:00,23.45,23.47,23.45,23.46,40000.0,15.2958,15.3089,15.2958,15.3023,40000.0
2006-01-24 09:35:00,23.48,23.48,23.46,23.47,27600.0,15.3154,15.3154,15.3023,15.3089,27600.0
2006-01-24 09:40:00,23.46,23.57,23.46,23.54,30400.0,15.3023,15.3741,15.3023,15.3545,30400.0
2006-01-24 09:45:00,23.54,23.69,23.52,23.66,82800.0,15.3545,15.4524,15.3415,15.4328,82800.0
2006-01-24 09:50:00,23.68,23.68,23.61,23.64,79600.0,15.4458,15.4458,15.4002,15.4197,79600.0
2006-01-24 09:55:00,23.63,23.64,23.6,23.61,29200.0,15.4132,15.4197,15.3937,15.4002,29200.0
2006-01-24 10:00:00,23.62,23.63,23.61,23.61,12800.0,15.4067,15.4132,15.4002,15.4002,12800.0
2006-01-24 10:05:00,23.62,23.63,23.61,23.63,21600.0,15.4067,15.4132,15.4002,15.4132,21600.0
2006-01-24 10:10:00,23.61,23.61,23.55,23.55,25600.0,15.4002,15.4002,15.361,15.361,25600.0
2006-01-24 10:15:00,23.55,23.56,23.55,23.55,21600.0,15.361,15.3676,15.361,15.361,21600.0
2006-01-24 10:20:00,23.55,23.59,23.54,23.54,26400.0,15.361,15.3871,15.3545,15.3545,26400.0
2006-01-24 10:25:00,23.54,23.54,23.45,23.46,40800.0,15.3545,15.3545,15.2958,15.3023,40800.0
2006-01-24 10:30:00,23.47,23.5,23.47,23.5,51600.0,15.3089,15.3284,15.3089,15.3284,51600.0
2006-01-24 10:35:00,23.52,23.52,23.47,23.48,41200.0,15.3415,15.3415,15.3089,15.3154,41200.0
2006-01-24 10:40:00,23.5,23.53,23.5,23.53,84400.0,15.3284,15.348,15.3284,15.348,84400.0
2006-01-24 10:45:00,23.52,23.54,23.52,23.53,8000.0,15.3415,15.3545,15.3415,15.348,8000.0
2006-01-24 10:50:00,23.55,23.55,23.54,23.54,16400.0,15.361,15.361,15.3545,15.3545,16400.0
2006-01-24 10:55:00,23.54,23.54,23.5,23.53,7600.0,15.3545,15.3545,15.3284,15.348,7600.0
2006-01-24 11:00:00,23.53,23.53,23.5,23.53,26000.0,15.348,15.348,15.3284,15.348,26000.0
2006-01-24 11:05:00,23.53,23.53,23.5,23.51,29200.0,15.348,15.348,15.3284,15.335,29200.0
2006-01-24 11:10:00,23.52,23.53,23.52,23.52,20400.0,15.3415,15.348,15.3415,15.3415,20400.0
2006-01-24 11:15:00,23.5,23.52,23.5,23.51,4000.0,15.3284,15.3415,15.3284,15.335,4000.0
2006-01-24 11:20:00,23.5,23.51,23.48,23.48,43200.0,15.3284,15.335,15.3154,15.3154,43200.0
2006-01-24 11:25:00,23.48,23.48,23.47,23.47,22800.0,15.3154,15.3154,15.3089,15.3089,22800.0
2006-01-24 11:30:00,23.47,23.48,23.47,23.48,26000.0,15.3089,15.3154,15.3089,15.3154,26000.0
2006-01-24 11:35:00,23.48,23.49,23.48,23.48,11200.0,15.3154,15.3219,15.3154,15.3154,11200.0
2006-01-24 11:40:00,23.49,23.5,23.47,23.5,39200.0,15.3219,15.3284,15.3089,15.3284,39200.0
2006-01-24 11:45:00,23.49,23.5,23.49,23.5,67200.0,15.3219,15.3284,15.3219,15.3284,67200.0
2006-01-24 11:50:00,23.5,23.5,23.49,23.5,18000.0,15.3284,15.3284,15.3219,15.3284,18000.0
2006-01-24 11:55:00,23.49,23.49,23.49,23.49,44800.0,15.3219,15.3219,15.3219,15.3219,44800.0
2006-01-24 12:00:00,23.49,23.53,23.49,23.51,47600.0,15.3219,15.348,15.3219,15.335,47600.0
2006-01-24 12:05:00,23.51,23.53,23.51,23.53,50400.0,15.335,15.348,15.335,15.348,50400.0
2006-01-24 12:10:00,23.54,23.55,23.49,23.49,52400.0,15.3545,15.361,15.3219,15.3219,52400.0
2006-01-24 12:15:00,23.49,23.49,23.46,23.48,51200.0,15.3219,15.3219,15.3023,15.3154,51200.0
2006-01-24 12:20:00,23.47,23.47,23.45,23.46,21200.0,15.3089,15.3089,15.2958,15.3023,21200.0
2006-01-24 12:25:00,23.45,23.46,23.45,23.46,39600.0,15.2958,15.3023,15.2958,15.3023,39600.0
2006-01-24 12:30:00,23.47,23.47,23.46,23.47,30000.0,15.3089,15.3089,15.3023,15.3089,30000.0
2006-01-24 12:35:00,23.47,23.48,23.47,23.47,20000.0,15.3089,15.3154,15.3089,15.3089,20000.0
2006-01-24 12:40:00,23.47,23.48,23.47,23.48,7600.0,15.3089,15.3154,15.3089,15.3154,7600.0
2006-01-24 12:45:00,23.48,23.49,23.48,23.49,2800.0,15.3154,15.3219,15.3154,15.3219,2800.0
2006-01-24 12:50:00,23.49,23.54,23.49,23.54,112000.0,15.3219,15.3545,15.3219,15.3545,112000.0
2006-01-24 12:55:00,23.53,23.55,23.51,23.51,9600.0,15.348,15.361,15.335,15.335,9600.0
2006-01-24 13:00:00,23.51,23.53,23.51,23.53,7200.0,15.335,15.348,15.335,15.348,7200.0
2006-01-24 13:05:00,23.53,23.53,23.47,23.47,15200.0,15.348,15.348,15.3089,15.3089,15200.0
2006-01-24 13:10:00,23.48,23.48,23.45,23.45,14000.0,15.3154,15.3154,15.2958,15.2958,14000.0
2006-01-24 13:15:00,23.45,23.45,23.44,23.45,7200.0,15.2958,15.2958,15.2893,15.2958,7200.0
2006-01-24 13:20:00,23.45,23.46,23.45,23.46,2800.0,15.2958,15.3023,15.2958,15.3023,2800.0
2006-01-24 13:25:00,23.46,23.46,23.45,23.46,30800.0,15.3023,15.3023,15.2958,15.3023,30800.0
2006-01-24 13:30:00,23.46,23.49,23.46,23.49,20000.0,15.3023,15.3219,15.3023,15.3219,20000.0
2006-01-24 13:35:00,23.49,23.49,23.48,23.48,8400.0,15.3219,15.3219,15.3154,15.3154,8400.0
2006-01-24 13:40:00,23.48,23.49,23.46,23.47,8400.0,15.3154,15.3219,15.3023,15.3089,8400.0
2006-01-24 13:45:00,23.47,23.48,23.47,23.48,52800.0,15.3089,15.3154,15.3089,15.3154,52800.0
2006-01-24 13:50:00,23.49,23.5,23.49,23.5,15200.0,15.3219,15.3284,15.3219,15.3284,15200.0
2006-01-24 13:55:00,23.5,23.53,23.5,23.53,50000.0,15.3284,15.348,15.3284,15.348,50000.0
2006-01-24 14:00:00,23.53,23.6,23.53,23.6,30000.0,15.348,15.3937,15.348,15.3937,30000.0
2006-01-24 14:05:00,23.6,23.61,23.56,23.57,29200.0,15.3937,15.4002,15.3676,15.3741,29200.0
2006-01-24 14:10:00,23.58,23.61,23.58,23.6,37600.0,15.3806,15.4002,15.3806,15.3937,37600.0
2006-01-24 14:15:00,23.6,23.61,23.59,23.61,14400.0,15.3937,15.4002,15.3871,15.4002,14400.0
2006-01-24 14:20:00,23.61,23.63,23.6,23.6,19600.0,15.4002,15.4132,15.3937,15.3937,19600.0
2006-01-24 14:25:00,23.59,23.63,23.59,23.63,17200.0,15.3871,15.4132,15.3871,15.4132,17200.0
2006-01-24 14:30:00,23.63,23.64,23.62,23.62,32000.0,15.4132,15.4197,15.4067,15.4067,32000.0
2006-01-24 14:35:00,23.61,23.61,23.56,23.56,10400.0,15.4002,15.4002,15.3676,15.3676,10400.0
2006-01-24 14:40:00,23.56,23.56,23.54,23.55,15200.0,15.3676,15.3676,15.3545,15.361,15200.0
2006-01-24 14:45:00,23.55,23.59,23.55,23.58,17600.0,15.361,15.3871,15.361,15.3806,17600.0
2006-01-24 14:50:00,23.58,23.6,23.58,23.59,14000.0,15.3806,15.3937,15.3806,15.3871,14000.0
2006-01-24 14:55:00,23.59,23.59,23.56,23.57,18000.0,15.3871,15.3871,15.3676,15.3741,18000.0
2006-01-24 15:00:00,23.57,23.61,23.57,23.61,52000.0,15.3741,15.4002,15.3741,15.4002,52000.0
2006-01-24 15:05:00,23.61,23.62,23.6,23.6,16800.0,15.4002,15.4067,15.3937,15.3937,16800.0
2006-01-24 15:10:00,23.6,23.61,23.59,23.59,26400.0,15.3937,15.4002,15.3871,15.3871,26400.0
2006-01-24 15:15:00,23.6,23.6,23.58,23.59,26400.0,15.3937,15.3937,15.3806,15.3871,26400.0
2006-01-24 15:20:00,23.58,23.6,23.58,23.6,11200.0,15.3806,15.3937,15.3806,15.3937,11200.0
2006-01-24 15:25:00,23.59,23.59,23.57,23.58,29600.0,15.3871,15.3871,15.3741,15.3806,29600.0
2006-01-24 15:30:00,23.58,23.59,23.58,23.58,51600.0,15.3806,15.3871,15.3806,15.3806,51600.0
2006-01-24 15:35:00,23.58,23.6,23.57,23.59,38000.0,15.3806,15.3937,15.3741,15.3871,38000.0
2006-01-24 15:40:00,23.59,23.63,23.59,23.61,35200.0,15.3871,15.4132,15.3871,15.4002,35200.0
2006-01-24 15:45:00,23.63,23.65,23.61,23.61,50400.0,15.4132,15.4263,15.4002,15.4002,50400.0
2006-01-24 15:50:00,23.61,23.61,23.6,23.6,25200.0,15.4002,15.4002,15.3937,15.3937,25200.0
2006-01-24 15:55:00,23.59,23.61,23.58,23.6,61200.0,15.3871,15.4002,15.3806,15.3937,61200.0
2006-01-25 09:30:00,23.8,23.8,23.71,23.72,34800.0,15.5241,15.5241,15.4654,15.4719,34800.0
2006-01-25 09:35:00,23.71,23.72,23.63,23.63,14000.0,15.4654,15.4719,15.4132,15.4132,14000.0
2006-01-25 09:40:00,23.63,23.63,23.6,23.61,16400.0,15.4132,15.4132,15.3937,15.4002,16400.0
2006-01-25 09:45:00,23.61,23.75,23.61,23.74,23600.0,15.4002,15.4915,15.4002,15.485,23600.0
2006-01-25 09:50:00,23.73,23.75,23.71,23.74,95600.0,15.4785,15.4915,15.4654,15.485,95600.0
2006-01-25 09:55:00,23.74,23.76,23.72,23.76,32000.0,15.485,15.498,15.4719,15.498,32000.0
2006-01-25 10:00:00,23.77,23.85,23.75,23.82,28400.0,15.5045,15.5567,15.4915,15.5372,28400.0
2006-01-25 10:05:00,23.81,23.81,23.68,23.68,31600.0,15.5306,15.5306,15.4458,15.4458,31600.0
2006-01-25 10:10:00,23.69,23.69,23.56,23.57,65600.0,15.4524,15.4524,15.3676,15.3741,65600.0
2006-01-25 10:15:00,23.57,23.6,23.54,23.6,42400.0,15.3741,15.3937,15.3545,15.3937,42400.0
2006-01-25 10:20:00,23.58,23.58,23.45,23.45,35200.0,15.3806,15.3806,15.2958,15.2958,35200.0
2006-01-25 10:25:00,23.45,23.5,23.45,23.47,34000.0,15.2958,15.3284,15.2958,15.3089,34000.0
2006-01-25 10:30:00,23.48,23.48,23.42,23.43,18400.0,15.3154,15.3154,15.2762,15.2828,18400.0
2006-01-25 10:35:00,23.42,23.48,23.4,23.47,48400.0,15.2762,15.3154,15.2632,15.3089,48400.0
2006-01-25 10:40:00,23.46,23.53,23.46,23.5,21600.0,15.3023,15.348,15.3023,15.3284,21600.0
2006-01-25 10:45:00,23.5,23.58,23.49,23.57,20000.0,15.3284,15.3806,15.3219,15.3741,20000.0
2006-01-25 10:50:00,23.57,23.59,23.57,23.58,14400.0,15.3741,15.3871,15.3741,15.3806,14400.0
2006-01-25 10:55:00,23.58,23.6,23.54,23.6,14800.0,15.3806,15.3937,15.3545,15.3937,14800.0
2006-01-25 11:00:00,23.58,23.63,23.58,23.63,15200.0,15.3806,15.4132,15.3806,15.4132,15200.0
2006-01-25 11:05:00,23.63,23.65,23.63,23.63,23600.0,15.4132,15.4263,15.4132,15.4132,23600.0
2006-01-25 11:10:00,23.63,23.68,23.63,23.67,11200.0,15.4132,15.4458,15.4132,15.4393,11200.0
2006-01-25 11:15:00,23.67,23.72,23.66,23.72,16800.0,15.4393,15.4719,15.4328,15.4719,16800.0
2006-01-25 11:20:00,23.72,23.78,23.72,23.78,14400.0,15.4719,15.5111,15.4719,15.5111,14400.0
2006-01-25 11:25:00,23.78,23.81,23.76,23.81,18800.0,15.5111,15.5306,15.498,15.5306,18800.0
2006-01-25 11:30:00,23.81,23.84,23.81,23.83,48400.0,15.5306,15.5502,15.5306,15.5437,48400.0
2006-01-25 11:35:00,23.83,23.83,23.78,23.78,22800.0,15.5437,15.5437,15.5111,15.5111,22800.0
2006-01-25 11:40:00,23.78,23.78,23.77,23.78,13200.0,15.5111,15.5111,15.5045,15.5111,13200.0
2006-01-25 11:45:00,23.78,23.78,23.68,23.68,58000.0,15.5111,15.5111,15.4458,15.4458,58000.0
2006-01-25 11:50:00,23.66,23.66,23.61,23.62,16400.0,15.4328,15.4328,15.4002,15.4067,16400.0
2006-01-25 11:55:00,23.62,23.64,23.61,23.64,12000.0,15.4067,15.4197,15.4002,15.4197,12000.0
2006-01-25 12:00:00,23.64,23.64,23.61,23.61,20400.0,15.4197,15.4197,15.4002,15.4002,20400.0
2006-01-25 12:05:00,23.62,23.64,23.61,23.64,12800.0,15.4067,15.4197,15.4002,15.4197,12800.0
2006-01-25 12:10:00,23.64,23.64,23.61,23.61,16800.0,15.4197,15.4197,15.4002,15.4002,16800.0
2006-01-25 12:15:00,23.61,23.61,23.58,23.58,14000.0,15.4002,15.4002,15.3806,15.3806,14000.0
2006-01-25 12:20:00,23.59,23.6,23.58,23.59,10000.0,15.3871,15.3937,15.3806,15.3871,10000.0
2006-01-25 12:25:00,23.57,23.57,23.53,23.53,11200.0,15.3741,15.3741,15.348,15.348,11200.0
2006-01-25 12:30:00,23.53,23.62,23.53,23.61,11200.0,15.348,15.4067,15.348,15.4002,11200.0
2006-01-25 12:35:00,23.61,23.61,23.57,23.57,16400.0,15.4002,15.4002,15.3741,15.3741,16400.0
2006-01-25 12:40:00,23.57,23.58,23.56,23.57,7600.0,15.3741,15.3806,15.3676,15.3741,7600.0
2006-01-25 12:45:00,23.57,23.62,23.57,23.59,14000.0,15.3741,15.4067,15.3741,15.3871,14000.0
2006-01-25 12:50:00,23.58,23.58,23.56,23.58,10800.0,15.3806,15.3806,15.3676,15.3806,10800.0
2006-01-25 12:55:00,23.58,23.62,23.58,23.62,14400.0,15.3806,15.4067,15.3806,15.4067,14400.0
2006-01-25 13:00:00,23.62,23.62,23.58,23.58,18000.0,15.4067,15.4067,15.3806,15.3806,18000.0
2006-01-25 13:05:00,23.58,23.64,23.58,23.64,17600.0,15.3806,15.4197,15.3806,15.4197,17600.0
2006-01-25 13:10:00,23.64,23.65,23.6,23.64,40400.0,15.4197,15.4263,15.3937,15.4197,40400.0
2006-01-25 13:15:00,23.65,23.65,23.62,23.63,13600.0,15.4263,15.4263,15.4067,15.4132,13600.0
2006-01-25 13:20:00,23.63,23.65,23.59,23.59,13200.0,15.4132,15.4263,15.3871,15.3871,13200.0
2006-01-25 13:25:00,23.6,23.6,23.56,23.58,17200.0,15.3937,15.3937,15.3676,15.3806,17200.0
2006-01-25 13:30:00,23.59,23.61,23.59,23.6,14000.0,15.3871,15.4002,15.3871,15.3937,14000.0
2006-01-25 13:35:00,23.6,23.6,23.59,23.59,11600.0,15.3937,15.3937,15.3871,15.3871,11600.0
2006-01-25 13:40:00,23.58,23.59,23.54,23.57,73600.0,15.3806,15.3871,15.3545,15.3741,73600.0
2006-01-25 13:45:00,23.56,23.57,23.54,23.55,20000.0,15.3676,15.3741,15.3545,15.361,20000.0
2006-01-25 13:50:00,23.55,23.56,23.53,23.53,10800.0,15.361,15.3676,15.348,15.348,10800.0
2006-01-25 13:55:00,23.53,23.53,23.51,23.52,22800.0,15.348,15.348,15.335,15.3415,22800.0
2006-01-25 14:00:00,23.51,23.52,23.48,23.52,61200.0,15.335,15.3415,15.3154,15.3415,61200.0
2006-01-25 14:05:00,23.52,23.54,23.5,23.53,19600.0,15.3415,15.3545,15.3284,15.348,19600.0
2006-01-25 14:10:00,23.53,23.54,23.51,23.54,16000.0,15.348,15.3545,15.335,15.3545,16000.0
2006-01-25 14:15:00,23.54,23.54,23.49,23.49,10400.0,15.3545,15.3545,15.3219,15.3219,10400.0
2006-01-25 14:20:00,23.49,23.52,23.49,23.52,7200.0,15.3219,15.3415,15.3219,15.3415,7200.0
2006-01-25 14:25:00,23.52,23.53,23.49,23.49,29600.0,15.3415,15.348,15.3219,15.3219,29600.0
2006-01-25 14:30:00,23.49,23.51,23.48,23.48,14400.0,15.3219,15.335,15.3154,15.3154,14400.0
2006-01-25 14:35:00,23.48,23.49,23.45,23.47,18800.0,15.3154,15.3219,15.2958,15.3089,18800.0
2006-01-25 14:40:00,23.47,23.51,23.46,23.47,32000.0,15.3089,15.335,15.3023,15.3089,32000.0
2006-01-25 14:45:00,23.46,23.46,23.42,23.42,18000.0,15.3023,15.3023,15.2762,15.2762,18000.0
2006-01-25 14:50:00,23.41,23.47,23.41,23.46,26000.0,15.2697,15.3089,15.2697,15.3023,26000.0
2006-01-25 14:55:00,23.47,23.53,23.45,23.45,40000.0,15.3089,15.348,15.2958,15.2958,40000.0
2006-01-25 15:00:00,23.46,23.52,23.46,23.49,18000.0,15.3023,15.3415,15.3023,15.3219,18000.0
2006-01-25 15:05:00,23.48,23.48,23.46,23.46,12800.0,15.3154,15.3154,15.3023,15.3023,12800.0
2006-01-25 15:10:00,23.45,23.47,23.45,23.47,11200.0,15.2958,15.3089,15.2958,15.3089,11200.0
2006-01-25 15:15:00,23.48,23.5,23.48,23.49,20000.0,15.3154,15.3284,15.3154,15.3219,20000.0
2006-01-25 15:20:00,23.49,23.52,23.48,23.51,24400.0,15.3219,15.3415,15.3154,15.335,24400.0
2006-01-25 15:25:00,23.51,23.51,23.49,23.5,60000.0,15.335,15.335,15.3219,15.3284,60000.0
2006-01-25 15:30:00,23.5,23.5,23.47,23.48,30000.0,15.3284,15.3284,15.3089,15.3154,30000.0
2006-01-25 15:35:00,23.48,23.49,23.48,23.48,17200.0,15.3154,15.3219,15.3154,15.3154,17200.0
2006-01-25 15:40:00,23.48,23.51,23.48,23.5,55600.0,15.3154,15.335,15.3154,15.3284,55600.0
2006-01-25 15:45:00,23.5,23.51,23.49,23.5,40000.0,15.3284,15.335,15.3219,15.3284,40000.0
2006-01-25 15:50:00,23.5,23.53,23.49,23.49,39600.0,15.3284,15.348,15.3219,15.3219,39600.0
2006-01-25 15:55:00,23.49,23.51,23.49,23.5,53600.0,15.3219,15.335,15.3219,15.3284,53600.0
2006-01-26 09:30:00,23.69,23.93,23.69,23.85,77600.0,15.4524,15.6089,15.4524,15.5567,77600.0
2006-01-26 09:35:00,23.85,23.85,23.71,23.71,47200.0,15.5567,15.5567,15.4654,15.4654,47200.0
2006-01-26 09:40:00,23.71,23.71,23.67,23.67,30000.0,15.4654,15.4654,15.4393,15.4393,30000.0
2006-01-26 09:45:00,23.67,23.67,23.48,23.48,156400.0,15.4393,15.4393,15.3154,15.3154,156400.0
2006-01-26 09:50:00,23.48,23.57,23.48,23.57,64400.0,15.3154,15.3741,15.3154,15.3741,64400.0
2006-01-26 09:55:00,23.56,23.57,23.54,23.54,22000.0,15.3676,15.3741,15.3545,15.3545,22000.0
2006-01-26 10:00:00,23.54,23.55,23.48,23.48,33200.0,15.3545,15.361,15.3154,15.3154,33200.0
2006-01-26 10:05:00,23.48,23.5,23.45,23.5,81200.0,15.3154,15.3284,15.2958,15.3284,81200.0
2006-01-26 10:10:00,23.49,23.52,23.48,23.49,61200.0,15.3219,15.3415,15.3154,15.3219,61200.0
2006-01-26 10:15:00,23.5,23.5,23.45,23.45,34000.0,15.3284,15.3284,15.2958,15.2958,34000.0
2006-01-26 10:20:00,23.45,23.46,23.43,23.45,54400.0,15.2958,15.3023,15.2828,15.2958,54400.0
2006-01-26 10:25:00,23.45,23.46,23.43,23.45,35600.0,15.2958,15.3023,15.2828,15.2958,35600.0
2006-01-26 10:30:00,23.44,23.45,23.38,23.38,40400.0,15.2893,15.2958,15.2502,15.2502,40400.0
2006-01-26 10:35:00,23.38,23.38,23.36,23.36,19600.0,15.2502,15.2502,15.2371,15.2371,19600.0
2006-01-26 10:40:00,23.36,23.38,23.35,23.38,22000.0,15.2371,15.2502,15.2306,15.2502,22000.0
2006-01-26 10:45:00,23.37,23.37,23.36,23.36,12000.0,15.2436,15.2436,15.2371,15.2371,12000.0
2006-01-26 10:50:00,23.35,23.36,23.26,23.26,124800.0,15.2306,15.2371,15.1719,15.1719,124800.0
2006-01-26 10:55:00,23.26,23.28,23.24,23.28,83600.0,15.1719,15.1849,15.1588,15.1849,83600.0
2006-01-26 11:00:00,23.29,23.33,23.28,23.29,36800.0,15.1915,15.2175,15.1849,15.1915,36800.0
2006-01-26 11:05:00,23.29,23.3,23.23,23.24,31600.0,15.1915,15.198,15.1523,15.1588,31600.0
2006-01-26 11:10:00,23.24,23.24,23.2,23.23,18400.0,15.1588,15.1588,15.1327,15.1523,18400.0
2006-01-26 11:15:00,23.24,23.41,23.22,23.24,35600.0,15.1588,15.2697,15.1458,15.1588,35600.0
2006-01-26 11:20:00,23.24,23.27,23.24,23.26,46400.0,15.1588,15.1784,15.1588,15.1719,46400.0
2006-01-26 11:25:00,23.26,23.3,23.25,23.29,16400.0,15.1719,15.198,15.1654,15.1915,16400.0
2006-01-26 11:30:00,23.3,23.36,23.29,23.36,26000.0,15.198,15.2371,15.1915,15.2371,26000.0
2006-01-26 11:35:00,23.36,23.36,23.32,23.32,18000.0,15.2371,15.2371,15.211,15.211,18000.0
2006-01-26 11:40:00,23.31,23.36,23.31,23.36,11200.0,15.2045,15.2371,15.2045,15.2371,11200.0
2006-01-26 11:45:00,23.35,23.4,23.35,23.4,81200.0,15.2306,15.2632,15.2306,15.2632,81200.0
2006-01-26 11:50:00,23.42,23.44,23.41,23.43,25600.0,15.2762,15.2893,15.2697,15.2828,25600.0
2006-01-26 11:55:00,23.43,23.46,23.43,23.46,18000.0,15.2828,15.3023,15.2828,15.3023,18000.0
2006-01-26 12:00:00,23.46,23.49,23.46,23.49,35600.0,15.3023,15.3219,15.3023,15.3219,35600.0
2006-01-26 12:05:00,23.49,23.51,23.47,23.48,89600.0,15.3219,15.335,15.3089,15.3154,89600.0
2006-01-26 12:10:00,23.48,23.5,23.48,23.49,26000.0,15.3154,15.3284,15.3154,15.3219,26000.0
2006-01-26 12:15:00,23.49,23.5,23.48,23.49,12800.0,15.3219,15.3284,15.3154,15.3219,12800.0
2006-01-26 12:20:00,23.49,23.49,23.47,23.49,12000.0,15.3219,15.3219,15.3089,15.3219,12000.0
2006-01-26 12:25:00,23.49,23.5,23.47,23.48,28000.0,15.3219,15.3284,15.3089,15.3154,28000.0
2006-01-26 12:30:00,23.48,23.48,23.47,23.48,6000.0,15.3154,15.3154,15.3089,15.3154,6000.0
2006-01-26 12:35:00,23.48,23.49,23.48,23.49,32400.0,15.3154,15.3219,15.3154,15.3219,32400.0
2006-01-26 12:40:00,23.49,23.53,23.49,23.49,60400.0,15.3219,15.348,15.3219,15.3219,60400.0
2006-01-26 12:45:00,23.49,23.5,23.47,23.48,60800.0,15.3219,15.3284,15.3089,15.3154,60800.0
2006-01-26 12:50:00,23.47,23.47,23.44,23.46,13200.0,15.3089,15.3089,15.2893,15.3023,13200.0
2006-01-26 12:55:00,23.46,23.47,23.45,23.47,15200.0,15.3023,15.3089,15.2958,15.3089,15200.0
2006-01-26 13:00:00,23.47,23.48,23.46,23.47,14400.0,15.3089,15.3154,15.3023,15.3089,14400.0
2006-01-26 13:05:00,23.48,23.48,23.46,23.48,2800.0,15.3154,15.3154,15.3023,15.3154,2800.0
2006-01-26 13:10:00,23.47,23.51,23.47,23.47,54800.0,15.3089,15.335,15.3089,15.3089,54800.0
2006-01-26 13:15:00,23.47,23.49,23.47,23.49,16400.0,15.3089,15.3219,15.3089,15.3219,16400.0
2006-01-26 13:20:00,23.49,23.5,23.49,23.5,12800.0,15.3219,15.3284,15.3219,15.3284,12800.0
2006-01-26 13:25:00,23.49,23.49,23.49,23.49,11600.0,15.3219,15.3219,15.3219,15.3219,11600.0
2006-01-26 13:30:00,23.48,23.5,23.48,23.49,16800.0,15.3154,15.3284,15.3154,15.3219,16800.0
2006-01-26 13:35:00,23.5,23.5,23.47,23.49,20000.0,15.3284,15.3284,15.3089,15.3219,20000.0
2006-01-26 13:40:00,23.49,23.49,23.46,23.47,25200.0,15.3219,15.3219,15.3023,15.3089,25200.0
2006-01-26 13:45:00,23.47,23.48,23.47,23.48,6000.0,15.3089,15.3154,15.3089,15.3154,6000.0
2006-01-26 13:50:00,23.48,23.49,23.47,23.48,18000.0,15.3154,15.3219,15.3089,15.3154,18000.0
2006-01-26 13:55:00,23.48,23.5,23.46,23.46,31200.0,15.3154,15.3284,15.3023,15.3023,31200.0
2006-01-26 14:00:00,23.47,23.48,23.46,23.46,60400.0,15.3089,15.3154,15.3023,15.3023,60400.0
2006-01-26 14:05:00,23.48,23.49,23.47,23.49,23600.0,15.3154,15.3219,15.3089,15.3219,23600.0
2006-01-26 14:10:00,23.49,23.49,23.47,23.47,14400.0,15.3219,15.3219,15.3089,15.3089,14400.0
2006-01-26 14:15:00,23.48,23.48,23.47,23.48,10400.0,15.3154,15.3154,15.3089,15.3154,10400.0
2006-01-26 14:20:00,23.47,23.47,23.46,23.47,14000.0,15.3089,15.3089,15.3023,15.3089,14000.0
2006-01-26 14:25:00,23.47,23.49,23.47,23.49,14400.0,15.3089,15.3219,15.3089,15.3219,14400.0
2006-01-26 14:30:00,23.48,23.49,23.48,23.48,6800.0,15.3154,15.3219,15.3154,15.3154,6800.0
2006-01-26 14:35:00,23.48,23.54,23.48,23.5,53600.0,15.3154,15.3545,15.3154,15.3284,53600.0
2006-01-26 14:40:00,23.52,23.52,23.47,23.47,80000.0,15.3415,15.3415,15.3089,15.3089,80000.0
2006-01-26 14:45:00,23.47,23.49,23.46,23.49,73600.0,15.3089,15.3219,15.3023,15.3219,73600.0
2006-01-26 14:50:00,23.49,23.49,23.46,23.46,38800.0,15.3219,15.3219,15.3023,15.3023,38800.0
2006-01-26 14:55:00,23.47,23.49,23.46,23.49,67200.0,15.3089,15.3219,15.3023,15.3219,67200.0
2006-01-26 15:00:00,23.49,23.49,23.47,23.48,32000.0,15.3219,15.3219,15.3089,15.3154,32000.0
2006-01-26 15:05:00,23.48,23.51,23.46,23.47,62000.0,15.3154,15.335,15.3023,15.3089,62000.0
2006-01-26 15:10:00,23.47,23.47,23.43,23.45,76800.0,15.3089,15.3089,15.2828,15.2958,76800.0
2006-01-26 15:15:00,23.45,23.48,23.45,23.47,87200.0,15.2958,15.3154,15.2958,15.3089,87200.0
2006-01-26 15:20:00,23.48,23.51,23.48,23.51,75200.0,15.3154,15.335,15.3154,15.335,75200.0
2006-01-26 15:25:00,23.52,23.56,23.49,23.49,70000.0,15.3415,15.3676,15.3219,15.3219,70000.0
2006-01-26 15:30:00,23.49,23.5,23.48,23.5,69200.0,15.3219,15.3284,15.3154,15.3284,69200.0
2006-01-26 15:35:00,23.49,23.5,23.48,23.5,36000.0,15.3219,15.3284,15.3154,15.3284,36000.0
2006-01-26 15:40:00,23.5,23.5,23.49,23.5,11600.0,15.3284,15.3284,15.3219,15.3284,11600.0
2006-01-26 15:45:00,23.48,23.5,23.45,23.48,65200.0,15.3154,15.3284,15.2958,15.3154,65200.0
2006-01-26 15:50:00,23.48,23.48,23.45,23.46,36800.0,15.3154,15.3154,15.2958,15.3023,36800.0
2006-01-26 15:55:00,23.46,23.52,23.46,23.5,72400.0,15.3023,15.3415,15.3023,15.3284,72400.0
2006-01-27 09:30:00,23.59,23.61,23.54,23.54,20400.0,15.3871,15.4002,15.3545,15.3545,20400.0
2006-01-27 09:35:00,23.54,23.59,23.53,23.59,12000.0,15.3545,15.3871,15.348,15.3871,12000.0
2006-01-27 09:40:00,23.59,23.66,23.59,23.66,11200.0,15.3871,15.4328,15.3871,15.4328,11200.0
2006-01-27 09:45:00,23.69,23.73,23.67,23.73,23600.0,15.4524,15.4785,15.4393,15.4785,23600.0
2006-01-27 09:50:00,23.73,23.73,23.65,23.65,35200.0,15.4785,15.4785,15.4263,15.4263,35200.0
2006-01-27 09:55:00,23.65,23.69,23.63,23.69,12400.0,15.4263,15.4524,15.4132,15.4524,12400.0
2006-01-27 10:00:00,23.69,23.71,23.67,23.71,14000.0,15.4524,15.4654,15.4393,15.4654,14000.0
2006-01-27 10:05:00,23.71,23.85,23.7,23.75,61200.0,15.4654,15.5567,15.4589,15.4915,61200.0
2006-01-27 10:10:00,23.75,23.85,23.75,23.79,29200.0,15.4915,15.5567,15.4915,15.5176,29200.0
2006-01-27 10:15:00,23.79,23.89,23.79,23.87,72000.0,15.5176,15.5828,15.5176,15.5698,72000.0
2006-01-27 10:20:00,23.87,23.88,23.86,23.88,22000.0,15.5698,15.5763,15.5632,15.5763,22000.0
2006-01-27 10:25:00,23.87,23.92,23.87,23.92,43600.0,15.5698,15.6024,15.5698,15.6024,43600.0
2006-01-27 10:30:00,23.93,23.97,23.88,23.9,70400.0,15.6089,15.635,15.5763,15.5893,70400.0
2006-01-27 10:35:00,23.88,23.93,23.88,23.88,25600.0,15.5763,15.6089,15.5763,15.5763,25600.0
2006-01-27 10:40:00,23.88,23.9,23.87,23.88,66800.0,15.5763,15.5893,15.5698,15.5763,66800.0
2006-01-27 10:45:00,23.87,23.88,23.84,23.84,13200.0,15.5698,15.5763,15.5502,15.5502,13200.0
2006-01-27 10:50:00,23.84,23.95,23.84,23.93,32400.0,15.5502,15.622,15.5502,15.6089,32400.0
2006-01-27 10:55:00,23.94,23.96,23.93,23.94,22800.0,15.6154,15.6285,15.6089,15.6154,22800.0
2006-01-27 11:00:00,23.94,23.96,23.94,23.95,22800.0,15.6154,15.6285,15.6154,15.622,22800.0
2006-01-27 11:05:00,23.95,24.0,23.95,24.0,41200.0,15.622,15.6546,15.622,15.6546,41200.0
2006-01-27 11:10:00,24.0,24.07,24.0,24.07,102800.0,15.6546,15.7002,15.6546,15.7002,102800.0
2006-01-27 11:15:00,24.07,24.07,24.04,24.04,38000.0,15.7002,15.7002,15.6807,15.6807,38000.0
2006-01-27 11:20:00,24.05,24.12,24.01,24.01,50400.0,15.6872,15.7328,15.6611,15.6611,50400.0
2006-01-27 11:25:00,24.01,24.13,24.0,24.13,112400.0,15.6611,15.7394,15.6546,15.7394,112400.0
2006-01-27 11:30:00,24.13,24.18,24.1,24.16,64000.0,15.7394,15.772,15.7198,15.7589,64000.0
2006-01-27 11:35:00,24.15,24.17,24.13,24.13,18800.0,15.7524,15.7655,15.7394,15.7394,18800.0
2006-01-27 11:40:00,24.12,24.14,24.11,24.13,22400.0,15.7328,15.7459,15.7263,15.7394,22400.0
2006-01-27 11:45:00,24.12,24.14,24.11,24.14,18000.0,15.7328,15.7459,15.7263,15.7459,18000.0
2006-01-27 11:50:00,24.14,24.25,24.14,24.25,33200.0,15.7459,15.8176,15.7459,15.8176,33200.0
2006-01-27 11:55:00,24.25,24.25,24.21,24.22,34800.0,15.8176,15.8176,15.7915,15.7981,34800.0
2006-01-27 12:00:00,24.22,24.23,24.19,24.19,10400.0,15.7981,15.8046,15.7785,15.7785,10400.0
2006-01-27 12:05:00,24.18,24.23,24.18,24.21,9600.0,15.772,15.8046,15.772,15.7915,9600.0
2006-01-27 12:10:00,24.2,24.2,24.18,24.19,12000.0,15.785,15.785,15.772,15.7785,12000.0
2006-01-27 12:15:00,24.19,24.24,24.18,24.21,14800.0,15.7785,15.8111,15.772,15.7915,14800.0
2006-01-27 12:20:00,24.22,24.24,24.22,24.24,14000.0,15.7981,15.8111,15.7981,15.8111,14000.0
2006-01-27 12:25:00,24.24,24.24,24.22,24.24,15600.0,15.8111,15.8111,15.7981,15.8111,15600.0
2006-01-27 12:30:00,24.23,24.23,24.21,24.21,14400.0,15.8046,15.8046,15.7915,15.7915,14400.0
2006-01-27 12:35:00,24.21,24.21,24.21,24.21,10000.0,15.7915,15.7915,15.7915,15.7915,10000.0
2006-01-27 12:40:00,24.21,24.24,24.21,24.24,24000.0,15.7915,15.8111,15.7915,15.8111,24000.0
2006-01-27 12:45:00,24.24,24.31,24.24,24.31,76000.0,15.8111,15.8568,15.8111,15.8568,76000.0
2006-01-27 12:50:00,24.3,24.3,24.24,24.24,66000.0,15.8502,15.8502,15.8111,15.8111,66000.0
2006-01-27 12:55:00,24.24,24.31,24.24,24.31,17200.0,15.8111,15.8568,15.8111,15.8568,17200.0
2006-01-27 13:00:00,24.31,24.31,24.28,24.29,11200.0,15.8568,15.8568,15.8372,15.8437,11200.0
2006-01-27 13:05:00,24.29,24.29,24.2,24.22,28000.0,15.8437,15.8437,15.785,15.7981,28000.0
2006-01-27 13:10:00,24.22,24.23,24.16,24.17,121600.0,15.7981,15.8046,15.7589,15.7655,121600.0
2006-01-27 13:15:00,24.17,24.22,24.17,24.21,180000.0,15.7655,15.7981,15.7655,15.7915,180000.0
2006-01-27 13:20:00,24.22,24.27,24.2,24.2,38000.0,15.7981,15.8307,15.785,15.785,38000.0
2006-01-27 13:25:00,24.2,24.27,24.2,24.22,30000.0,15.785,15.8307,15.785,15.7981,30000.0
2006-01-27 13:30:00,24.23,24.26,24.23,24.26,31600.0,15.8046,15.8242,15.8046,15.8242,31600.0
2006-01-27 13:35:00,24.25,24.25,24.21,24.21,95600.0,15.8176,15.8176,15.7915,15.7915,95600.0
2006-01-27 13:40:00,24.21,24.24,24.2,24.23,31600.0,15.7915,15.8111,15.785,15.8046,31600.0
2006-01-27 13:45:00,24.22,24.23,24.21,24.22,35600.0,15.7981,15.8046,15.7915,15.7981,35600.0
2006-01-27 13:50:00,24.22,24.24,24.22,24.23,15600.0,15.7981,15.8111,15.7981,15.8046,15600.0
2006-01-27 13:55:00,24.23,24.29,24.23,24.29,28000.0,15.8046,15.8437,15.8046,15.8437,28000.0
2006-01-27 14:00:00,24.29,24.31,24.27,24.27,36000.0,15.8437,15.8568,15.8307,15.8307,36000.0
2006-01-27 14:05:00,24.28,24.31,24.28,24.3,34800.0,15.8372,15.8568,15.8372,15.8502,34800.0
2006-01-27 14:10:00,24.3,24.31,24.28,24.29,30000.0,15.8502,15.8568,15.8372,15.8437,30000.0
2006-01-27 14:15:00,24.3,24.32,24.29,24.29,360800.0,15.8502,15.8633,15.8437,15.8437,360800.0
2006-01-27 14:20:00,24.29,24.39,24.29,24.39,41200.0,15.8437,15.909,15.8437,15.909,41200.0
2006-01-27 14:25:00,24.38,24.43,24.38,24.42,83200.0,15.9024,15.935,15.9024,15.9285,83200.0
2006-01-27 14:30:00,24.42,24.47,24.41,24.41,117600.0,15.9285,15.9611,15.922,15.922,117600.0
2006-01-27 14:35:00,24.41,24.47,24.39,24.46,64800.0,15.922,15.9611,15.909,15.9546,64800.0
2006-01-27 14:40:00,24.46,24.47,24.45,24.46,130400.0,15.9546,15.9611,15.9481,15.9546,130400.0
2006-01-27 14:45:00,24.46,24.51,24.44,24.51,70800.0,15.9546,15.9872,15.9416,15.9872,70800.0
2006-01-27 14:50:00,24.51,24.51,24.47,24.48,130400.0,15.9872,15.9872,15.9611,15.9677,130400.0
2006-01-27 14:55:00,24.48,24.55,24.46,24.54,213200.0,15.9677,16.0133,15.9546,16.0068,213200.0
2006-01-27 15:00:00,24.54,24.6,24.51,24.51,64400.0,16.0068,16.0459,15.9872,15.9872,64400.0
2006-01-27 15:05:00,24.51,24.57,24.51,24.55,91600.0,15.9872,16.0264,15.9872,16.0133,91600.0
2006-01-27 15:10:00,24.55,24.57,24.55,24.57,153200.0,16.0133,16.0264,16.0133,16.0264,153200.0
2006-01-27 15:15:00,24.57,24.63,24.57,24.62,73200.0,16.0264,16.0655,16.0264,16.059,73200.0
2006-01-27 15:20:00,24.62,24.67,24.57,24.66,94000.0,16.059,16.0916,16.0264,16.0851,94000.0
2006-01-27 15:25:00,24.66,24.83,24.66,24.82,173200.0,16.0851,16.196,16.0851,16.1894,173200.0
2006-01-27 15:30:00,24.83,25.01,24.82,25.0,272800.0,16.196,16.3134,16.1894,16.3068,272800.0
2006-01-27 15:35:00,25.0,25.02,24.86,24.86,175200.0,16.3068,16.3199,16.2155,16.2155,175200.0
2006-01-27 15:40:00,24.86,24.87,24.75,24.77,140000.0,16.2155,16.222,16.1438,16.1568,140000.0
2006-01-27 15:45:00,24.77,25.03,24.75,25.0,293600.0,16.1568,16.3264,16.1438,16.3068,293600.0
2006-01-27 15:50:00,25.01,25.05,24.89,24.89,246000.0,16.3134,16.3395,16.2351,16.2351,246000.0
2006-01-27 15:55:00,24.86,25.0,24.81,24.98,536800.0,16.2155,16.3068,16.1829,16.2938,536800.0
2006-01-30 09:30:00,24.75,24.75,24.75,24.75,400.0,16.1438,16.1438,16.1438,16.1438,400.0
2006-01-30 09:35:00,24.5,24.5,24.42,24.44,476800.0,15.9807,15.9807,15.9285,15.9416,476800.0
2006-01-30 09:40:00,24.43,24.72,24.4,24.67,406800.0,15.935,16.1242,15.9155,16.0916,406800.0
2006-01-30 09:45:00,24.66,24.7,24.5,24.61,264400.0,16.0851,16.1112,15.9807,16.0525,264400.0
2006-01-30 09:50:00,24.59,24.74,24.57,24.71,224400.0,16.0394,16.1372,16.0264,16.1177,224400.0
2006-01-30 09:55:00,24.74,24.84,24.64,24.84,282800.0,16.1372,16.2025,16.072,16.2025,282800.0
2006-01-30 10:00:00,24.85,24.97,24.75,24.91,169200.0,16.209,16.2873,16.1438,16.2481,169200.0
2006-01-30 10:05:00,24.88,25.08,24.79,24.98,282400.0,16.2286,16.359,16.1699,16.2938,282400.0
2006-01-30 10:10:00,24.97,25.11,24.88,24.95,196400.0,16.2873,16.3786,16.2286,16.2742,196400.0
2006-01-30 10:15:00,24.93,25.1,24.76,25.08,140800.0,16.2612,16.3721,16.1503,16.359,140800.0
2006-01-30 10:20:00,25.06,25.06,24.91,25.02,137200.0,16.346,16.346,16.2481,16.3199,137200.0
2006-01-30 10:25:00,25.02,25.03,24.88,24.91,71600.0,16.3199,16.3264,16.2286,16.2481,71600.0
2006-01-30 10:30:00,24.91,24.91,24.63,24.74,215200.0,16.2481,16.2481,16.0655,16.1372,215200.0
2006-01-30 10:35:00,24.73,24.74,24.56,24.61,134800.0,16.1307,16.1372,16.0198,16.0525,134800.0
2006-01-30 10:40:00,24.61,24.63,24.56,24.63,98400.0,16.0525,16.0655,16.0198,16.0655,98400.0
2006-01-30 10:45:00,24.63,24.66,24.54,24.59,144400.0,16.0655,16.0851,16.0068,16.0394,144400.0
2006-01-30 10:50:00,24.61,24.74,24.6,24.73,86000.0,16.0525,16.1372,16.0459,16.1307,86000.0
2006-01-30 10:55:00,24.73,24.79,24.69,24.78,104400.0,16.1307,16.1699,16.1046,16.1633,104400.0
2006-01-30 11:00:00,24.77,24.81,24.74,24.81,108800.0,16.1568,16.1829,16.1372,16.1829,108800.0
2006-01-30 11:05:00,24.8,24.83,24.75,24.75,86000.0,16.1764,16.196,16.1438,16.1438,86000.0
2006-01-30 11:10:00,24.75,24.83,24.75,24.83,68400.0,16.1438,16.196,16.1438,16.196,68400.0
2006-01-30 11:15:00,24.82,24.88,24.8,24.86,99200.0,16.1894,16.2286,16.1764,16.2155,99200.0
2006-01-30 11:20:00,24.86,24.88,24.78,24.78,47600.0,16.2155,16.2286,16.1633,16.1633,47600.0
2006-01-30 11:25:00,24.78,24.83,24.77,24.8,63200.0,16.1633,16.196,16.1568,16.1764,63200.0
2006-01-30 11:30:00,24.8,24.84,24.79,24.83,34800.0,16.1764,16.2025,16.1699,16.196,34800.0
2006-01-30 11:35:00,24.82,24.85,24.82,24.85,26800.0,16.1894,16.209,16.1894,16.209,26800.0
2006-01-30 11:40:00,24.85,24.86,24.84,24.84,27600.0,16.209,16.2155,16.2025,16.2025,27600.0
2006-01-30 11:45:00,24.83,24.83,24.79,24.79,46800.0,16.196,16.196,16.1699,16.1699,46800.0
2006-01-30 11:50:00,24.79,24.79,24.77,24.77,28000.0,16.1699,16.1699,16.1568,16.1568,28000.0
2006-01-30 11:55:00,24.78,24.79,24.75,24.75,60800.0,16.1633,16.1699,16.1438,16.1438,60800.0
2006-01-30 12:00:00,24.74,24.74,24.67,24.68,89200.0,16.1372,16.1372,16.0916,16.0981,89200.0
2006-01-30 12:05:00,24.68,24.72,24.67,24.72,56000.0,16.0981,16.1242,16.0916,16.1242,56000.0
2006-01-30 12:10:00,24.72,24.73,24.68,24.71,18800.0,16.1242,16.1307,16.0981,16.1177,18800.0
2006-01-30 12:15:00,24.71,24.73,24.69,24.73,40000.0,16.1177,16.1307,16.1046,16.1307,40000.0
2006-01-30 12:20:00,24.73,24.75,24.68,24.71,67600.0,16.1307,16.1438,16.0981,16.1177,67600.0
2006-01-30 12:25:00,24.71,24.76,24.71,24.74,37200.0,16.1177,16.1503,16.1177,16.1372,37200.0
2006-01-30 12:30:00,24.74,24.77,24.7,24.76,24800.0,16.1372,16.1568,16.1112,16.1503,24800.0
2006-01-30 12:35:00,24.76,24.81,24.75,24.75,21200.0,16.1503,16.1829,16.1438,16.1438,21200.0
2006-01-30 12:40:00,24.75,24.75,24.7,24.73,23600.0,16.1438,16.1438,16.1112,16.1307,23600.0
2006-01-30 12:45:00,24.73,24.73,24.68,24.69,48800.0,16.1307,16.1307,16.0981,16.1046,48800.0
2006-01-30 12:50:00,24.68,24.7,24.67,24.69,19200.0,16.0981,16.1112,16.0916,16.1046,19200.0
2006-01-30 12:55:00,24.69,24.69,24.64,24.65,36800.0,16.1046,16.1046,16.072,16.0785,36800.0
2006-01-30 13:00:00,24.65,24.65,24.64,24.64,16400.0,16.0785,16.0785,16.072,16.072,16400.0
2006-01-30 13:05:00,24.64,24.67,24.64,24.66,26000.0,16.072,16.0916,16.072,16.0851,26000.0
2006-01-30 13:10:00,24.66,24.7,24.66,24.7,24000.0,16.0851,16.1112,16.0851,16.1112,24000.0
2006-01-30 13:15:00,24.7,24.7,24.67,24.67,9200.0,16.1112,16.1112,16.0916,16.0916,9200.0
2006-01-30 13:20:00,24.67,24.67,24.65,24.66,23200.0,16.0916,16.0916,16.0785,16.0851,23200.0
2006-01-30 13:25:00,24.66,24.66,24.64,24.64,11200.0,16.0851,16.0851,16.072,16.072,11200.0
2006-01-30 13:30:00,24.65,24.65,24.6,24.6,33600.0,16.0785,16.0785,16.0459,16.0459,33600.0
2006-01-30 13:35:00,24.61,24.67,24.61,24.67,20400.0,16.0525,16.0916,16.0525,16.0916,20400.0
2006-01-30 13:40:00,24.67,24.71,24.66,24.7,20800.0,16.0916,16.1177,16.0851,16.1112,20800.0
2006-01-30 13:45:00,24.7,24.72,24.69,24.72,10000.0,16.1112,16.1242,16.1046,16.1242,10000.0
2006-01-30 13:50:00,24.71,24.71,24.64,24.65,18800.0,16.1177,16.1177,16.072,16.0785,18800.0
2006-01-30 13:55:00,24.65,24.67,24.65,24.65,17600.0,16.0785,16.0916,16.0785,16.0785,17600.0
2006-01-30 14:00:00,24.65,24.65,24.62,24.63,21600.0,16.0785,16.0785,16.059,16.0655,21600.0
2006-01-30 14:05:00,24.63,24.63,24.61,24.62,43200.0,16.0655,16.0655,16.0525,16.059,43200.0
2006-01-30 14:10:00,24.62,24.64,24.62,24.63,61200.0,16.059,16.072,16.059,16.0655,61200.0
2006-01-30 14:15:00,24.63,24.65,24.63,24.65,53200.0,16.0655,16.0785,16.0655,16.0785,53200.0
2006-01-30 14:20:00,24.64,24.67,24.64,24.66,44400.0,16.072,16.0916,16.072,16.0851,44400.0
2006-01-30 14:25:00,24.67,24.75,24.66,24.75,43200.0,16.0916,16.1438,16.0851,16.1438,43200.0
2006-01-30 14:30:00,24.75,24.81,24.74,24.8,59600.0,16.1438,16.1829,16.1372,16.1764,59600.0
2006-01-30 14:35:00,24.8,24.85,24.78,24.84,64000.0,16.1764,16.209,16.1633,16.2025,64000.0
2006-01-30 14:40:00,24.84,24.89,24.84,24.88,95200.0,16.2025,16.2351,16.2025,16.2286,95200.0
2006-01-30 14:45:00,24.87,24.87,24.72,24.73,70400.0,16.222,16.222,16.1242,16.1307,70400.0
2006-01-30 14:50:00,24.73,24.73,24.69,24.72,92400.0,16.1307,16.1307,16.1046,16.1242,92400.0
2006-01-30 14:55:00,24.72,24.72,24.67,24.68,56000.0,16.1242,16.1242,16.0916,16.0981,56000.0
2006-01-30 15:00:00,24.7,24.72,24.68,24.68,30000.0,16.1112,16.1242,16.0981,16.0981,30000.0
2006-01-30 15:05:00,24.69,24.71,24.69,24.7,42400.0,16.1046,16.1177,16.1046,16.1112,42400.0
2006-01-30 15:10:00,24.68,24.7,24.67,24.67,44000.0,16.0981,16.1112,16.0916,16.0916,44000.0
2006-01-30 15:15:00,24.68,24.69,24.67,24.67,47200.0,16.0981,16.1046,16.0916,16.0916,47200.0
2006-01-30 15:20:00,24.67,24.69,24.64,24.68,72000.0,16.0916,16.1046,16.072,16.0981,72000.0
2006-01-30 15:25:00,24.67,24.68,24.65,24.67,69200.0,16.0916,16.0981,16.0785,16.0916,69200.0
2006-01-30 15:30:00,24.67,24.68,24.66,24.67,66000.0,16.0916,16.0981,16.0851,16.0916,66000.0
2006-01-30 15:35:00,24.67,24.68,24.67,24.67,68400.0,16.0916,16.0981,16.0916,16.0916,68400.0
2006-01-30 15:40:00,24.67,24.67,24.61,24.61,69600.0,16.0916,16.0916,16.0525,16.0525,69600.0
2006-01-30 15:45:00,24.61,24.61,24.58,24.58,74000.0,16.0525,16.0525,16.0329,16.0329,74000.0
2006-01-30 15:50:00,24.58,24.6,24.58,24.6,96400.0,16.0329,16.0459,16.0329,16.0459,96400.0
2006-01-30 15:55:00,24.61,24.64,24.6,24.63,230000.0,16.0525,16.072,16.0459,16.0655,230000.0
2006-01-31 09:30:00,24.61,24.61,24.54,24.54,65200.0,16.0525,16.0525,16.0068,16.0068,65200.0
2006-01-31 09:35:00,24.44,24.5,24.07,24.13,168800.0,15.9416,15.9807,15.7002,15.7394,168800.0
2006-01-31 09:40:00,24.13,24.27,24.13,24.21,162000.0,15.7394,15.8307,15.7394,15.7915,162000.0
2006-01-31 09:45:00,24.22,24.3,24.21,24.3,120000.0,15.7981,15.8502,15.7915,15.8502,120000.0
2006-01-31 09:50:00,24.28,24.3,24.27,24.27,135600.0,15.8372,15.8502,15.8307,15.8307,135600.0
2006-01-31 09:55:00,24.27,24.29,24.24,24.25,83600.0,15.8307,15.8437,15.8111,15.8176,83600.0
2006-01-31 10:00:00,24.27,24.35,24.25,24.3,32400.0,15.8307,15.8829,15.8176,15.8502,32400.0
2006-01-31 10:05:00,24.29,24.29,24.24,24.24,48000.0,15.8437,15.8437,15.8111,15.8111,48000.0
2006-01-31 10:10:00,24.24,24.24,24.11,24.11,87600.0,15.8111,15.8111,15.7263,15.7263,87600.0
2006-01-31 10:15:00,24.11,24.18,24.11,24.18,110800.0,15.7263,15.772,15.7263,15.772,110800.0
2006-01-31 10:20:00,24.21,24.25,24.21,24.25,130400.0,15.7915,15.8176,15.7915,15.8176,130400.0
2006-01-31 10:25:00,24.25,24.28,24.18,24.18,152000.0,15.8176,15.8372,15.772,15.772,152000.0
2006-01-31 10:30:00,24.19,24.23,24.19,24.23,178400.0,15.7785,15.8046,15.7785,15.8046,178400.0
2006-01-31 10:35:00,24.23,24.23,24.22,24.22,74400.0,15.8046,15.8046,15.7981,15.7981,74400.0
2006-01-31 10:40:00,24.23,24.28,24.23,24.25,27200.0,15.8046,15.8372,15.8046,15.8176,27200.0
2006-01-31 10:45:00,24.25,24.27,24.24,24.26,50000.0,15.8176,15.8307,15.8111,15.8242,50000.0
2006-01-31 10:50:00,24.24,24.28,24.24,24.27,52000.0,15.8111,15.8372,15.8111,15.8307,52000.0
2006-01-31 10:55:00,24.27,24.28,24.25,24.26,14400.0,15.8307,15.8372,15.8176,15.8242,14400.0
2006-01-31 11:00:00,24.27,24.35,24.27,24.31,70400.0,15.8307,15.8829,15.8307,15.8568,70400.0
2006-01-31 11:05:00,24.33,24.33,24.3,24.32,40800.0,15.8698,15.8698,15.8502,15.8633,40800.0
2006-01-31 11:10:00,24.33,24.35,24.31,24.32,48800.0,15.8698,15.8829,15.8568,15.8633,48800.0
2006-01-31 11:15:00,24.32,24.36,24.29,24.36,64800.0,15.8633,15.8894,15.8437,15.8894,64800.0
2006-01-31 11:20:00,24.36,24.36,24.3,24.35,35600.0,15.8894,15.8894,15.8502,15.8829,35600.0
2006-01-31 11:25:00,24.35,24.36,24.33,24.34,28400.0,15.8829,15.8894,15.8698,15.8763,28400.0
2006-01-31 11:30:00,24.34,24.35,24.33,24.35,22800.0,15.8763,15.8829,15.8698,15.8829,22800.0
2006-01-31 11:35:00,24.36,24.37,24.36,24.37,38400.0,15.8894,15.8959,15.8894,15.8959,38400.0
2006-01-31 11:40:00,24.37,24.37,24.33,24.33,15600.0,15.8959,15.8959,15.8698,15.8698,15600.0
2006-01-31 11:45:00,24.33,24.38,24.33,24.38,26000.0,15.8698,15.9024,15.8698,15.9024,26000.0
2006-01-31 11:50:00,24.37,24.4,24.37,24.39,20000.0,15.8959,15.9155,15.8959,15.909,20000.0
2006-01-31 11:55:00,24.39,24.4,24.39,24.39,23600.0,15.909,15.9155,15.909,15.909,23600.0
2006-01-31 12:00:00,24.39,24.42,24.39,24.41,45600.0,15.909,15.9285,15.909,15.922,45600.0
2006-01-31 12:05:00,24.41,24.42,24.41,24.42,19600.0,15.922,15.9285,15.922,15.9285,19600.0
2006-01-31 12:10:00,24.42,24.42,24.38,24.38,12400.0,15.9285,15.9285,15.9024,15.9024,12400.0
2006-01-31 12:15:00,24.38,24.42,24.33,24.42,31600.0,15.9024,15.9285,15.8698,15.9285,31600.0
2006-01-31 12:20:00,24.42,24.42,24.4,24.4,9200.0,15.9285,15.9285,15.9155,15.9155,9200.0
2006-01-31 12:25:00,24.4,24.42,24.4,24.42,19200.0,15.9155,15.9285,15.9155,15.9285,19200.0
2006-01-31 12:30:00,24.42,24.43,24.42,24.43,58800.0,15.9285,15.935,15.9285,15.935,58800.0
2006-01-31 12:35:00,24.43,24.43,24.41,24.42,17200.0,15.935,15.935,15.922,15.9285,17200.0
2006-01-31 12:40:00,24.41,24.42,24.41,24.41,115200.0,15.922,15.9285,15.922,15.922,115200.0
2006-01-31 12:45:00,24.41,24.45,24.41,24.45,34000.0,15.922,15.9481,15.922,15.9481,34000.0
2006-01-31 12:50:00,24.45,24.45,24.38,24.38,15600.0,15.9481,15.9481,15.9024,15.9024,15600.0
2006-01-31 12:55:00,24.38,24.39,24.38,24.38,12000.0,15.9024,15.909,15.9024,15.9024,12000.0
2006-01-31 13:00:00,24.38,24.38,24.33,24.34,41200.0,15.9024,15.9024,15.8698,15.8763,41200.0
2006-01-31 13:05:00,24.34,24.36,24.34,24.35,50000.0,15.8763,15.8894,15.8763,15.8829,50000.0
2006-01-31 13:10:00,24.36,24.39,24.36,24.39,34800.0,15.8894,15.909,15.8894,15.909,34800.0
2006-01-31 13:15:00,24.39,24.39,24.35,24.37,44800.0,15.909,15.909,15.8829,15.8959,44800.0
2006-01-31 13:20:00,24.36,24.39,24.35,24.39,18800.0,15.8894,15.909,15.8829,15.909,18800.0
2006-01-31 13:25:00,24.39,24.43,24.39,24.43,8800.0,15.909,15.935,15.909,15.935,8800.0
2006-01-31 13:30:00,24.43,24.43,24.42,24.42,16400.0,15.935,15.935,15.9285,15.9285,16400.0
2006-01-31 13:35:00,24.42,24.42,24.39,24.4,24000.0,15.9285,15.9285,15.909,15.9155,24000.0
2006-01-31 13:40:00,24.4,24.44,24.4,24.43,12400.0,15.9155,15.9416,15.9155,15.935,12400.0
2006-01-31 13:45:00,24.43,24.46,24.43,24.46,14400.0,15.935,15.9546,15.935,15.9546,14400.0
2006-01-31 13:50:00,24.45,24.5,24.45,24.49,80000.0,15.9481,15.9807,15.9481,15.9742,80000.0
2006-01-31 13:55:00,24.49,24.5,24.47,24.47,34400.0,15.9742,15.9807,15.9611,15.9611,34400.0
2006-01-31 14:00:00,24.48,24.48,24.45,24.47,144400.0,15.9677,15.9677,15.9481,15.9611,144400.0
2006-01-31 14:05:00,24.47,24.47,24.43,24.43,16400.0,15.9611,15.9611,15.935,15.935,16400.0
2006-01-31 14:10:00,24.43,24.46,24.43,24.45,34400.0,15.935,15.9546,15.935,15.9481,34400.0
2006-01-31 14:15:00,24.45,24.49,24.4,24.42,104800.0,15.9481,15.9742,15.9155,15.9285,104800.0
2006-01-31 14:20:00,24.42,24.42,24.34,24.35,52800.0,15.9285,15.9285,15.8763,15.8829,52800.0
2006-01-31 14:25:00,24.35,24.41,24.34,24.41,30800.0,15.8829,15.922,15.8763,15.922,30800.0
2006-01-31 14:30:00,24.4,24.43,24.38,24.38,33600.0,15.9155,15.935,15.9024,15.9024,33600.0
2006-01-31 14:35:00,24.38,24.38,24.35,24.36,52000.0,15.9024,15.9024,15.8829,15.8894,52000.0
2006-01-31 14:40:00,24.36,24.36,24.35,24.36,122800.0,15.8894,15.8894,15.8829,15.8894,122800.0
2006-01-31 14:45:00,24.36,24.39,24.35,24.39,93600.0,15.8894,15.909,15.8829,15.909,93600.0
2006-01-31 14:50:00,24.39,24.41,24.38,24.41,31600.0,15.909,15.922,15.9024,15.922,31600.0
2006-01-31 14:55:00,24.42,24.45,24.42,24.43,84000.0,15.9285,15.9481,15.9285,15.935,84000.0
2006-01-31 15:00:00,24.43,24.5,24.43,24.5,65600.0,15.935,15.9807,15.935,15.9807,65600.0
2006-01-31 15:05:00,24.5,24.5,24.45,24.46,47600.0,15.9807,15.9807,15.9481,15.9546,47600.0
2006-01-31 15:10:00,24.46,24.5,24.46,24.5,42000.0,15.9546,15.9807,15.9546,15.9807,42000.0
2006-01-31 15:15:00,24.5,24.5,24.49,24.49,66400.0,15.9807,15.9807,15.9742,15.9742,66400.0
2006-01-31 15:20:00,24.47,24.5,24.45,24.46,57600.0,15.9611,15.9807,15.9481,15.9546,57600.0
2006-01-31 15:25:00,24.46,24.5,24.46,24.5,51200.0,15.9546,15.9807,15.9546,15.9807,51200.0
2006-01-31 15:30:00,24.5,24.5,24.44,24.45,65200.0,15.9807,15.9807,15.9416,15.9481,65200.0
2006-01-31 15:35:00,24.44,24.45,24.41,24.41,45600.0,15.9416,15.9481,15.922,15.922,45600.0
2006-01-31 15:40:00,24.41,24.44,24.41,24.42,66000.0,15.922,15.9416,15.922,15.9285,66000.0
2006-01-31 15:45:00,24.42,24.42,24.33,24.34,66000.0,15.9285,15.9285,15.8698,15.8763,66000.0
2006-01-31 15:50:00,24.34,24.37,24.31,24.37,81600.0,15.8763,15.8959,15.8568,15.8959,81600.0
2006-01-31 15:55:00,24.38,24.38,24.33,24.33,108800.0,15.9024,15.9024,15.8698,15.8698,108800.0
2006-02-01 09:30:00,24.51,24.52,24.51,24.52,74800.0,15.9872,15.9937,15.9872,15.9937,74800.0
2006-02-01 09:35:00,24.53,24.53,24.44,24.46,79600.0,16.0003,16.0003,15.9416,15.9546,79600.0
2006-02-01 09:40:00,24.47,24.48,24.44,24.47,39600.0,15.9611,15.9677,15.9416,15.9611,39600.0
2006-02-01 09:45:00,24.46,24.63,24.41,24.63,84400.0,15.9546,16.0655,15.922,16.0655,84400.0
2006-02-01 09:50:00,24.6,24.68,24.6,24.66,124800.0,16.0459,16.0981,16.0459,16.0851,124800.0
2006-02-01 09:55:00,24.66,24.72,24.63,24.66,100800.0,16.0851,16.1242,16.0655,16.0851,100800.0
2006-02-01 10:00:00,24.65,24.65,24.51,24.53,100000.0,16.0785,16.0785,15.9872,16.0003,100000.0
2006-02-01 10:05:00,24.53,24.59,24.53,24.58,45200.0,16.0003,16.0394,16.0003,16.0329,45200.0
2006-02-01 10:10:00,24.59,24.7,24.57,24.7,74000.0,16.0394,16.1112,16.0264,16.1112,74000.0
2006-02-01 10:15:00,24.69,24.69,24.6,24.67,33200.0,16.1046,16.1046,16.0459,16.0916,33200.0
2006-02-01 10:20:00,24.67,24.69,24.65,24.68,29200.0,16.0916,16.1046,16.0785,16.0981,29200.0
2006-02-01 10:25:00,24.67,24.68,24.66,24.68,22400.0,16.0916,16.0981,16.0851,16.0981,22400.0
2006-02-01 10:30:00,24.68,24.68,24.67,24.68,30400.0,16.0981,16.0981,16.0916,16.0981,30400.0
2006-02-01 10:35:00,24.68,24.69,24.67,24.69,60800.0,16.0981,16.1046,16.0916,16.1046,60800.0
2006-02-01 10:40:00,24.69,24.72,24.68,24.69,11600.0,16.1046,16.1242,16.0981,16.1046,11600.0
2006-02-01 10:45:00,24.71,24.74,24.68,24.69,16400.0,16.1177,16.1372,16.0981,16.1046,16400.0
2006-02-01 10:50:00,24.71,24.74,24.68,24.74,13600.0,16.1177,16.1372,16.0981,16.1372,13600.0
2006-02-01 10:55:00,24.74,24.74,24.7,24.72,19200.0,16.1372,16.1372,16.1112,16.1242,19200.0
2006-02-01 11:00:00,24.72,24.75,24.71,24.75,24800.0,16.1242,16.1438,16.1177,16.1438,24800.0
2006-02-01 11:05:00,24.75,24.75,24.73,24.73,32000.0,16.1438,16.1438,16.1307,16.1307,32000.0
2006-02-01 11:10:00,24.73,24.75,24.73,24.73,10400.0,16.1307,16.1438,16.1307,16.1307,10400.0
2006-02-01 11:15:00,24.71,24.72,24.65,24.65,46400.0,16.1177,16.1242,16.0785,16.0785,46400.0
2006-02-01 11:20:00,24.65,24.65,24.61,24.64,42000.0,16.0785,16.0785,16.0525,16.072,42000.0
2006-02-01 11:25:00,24.63,24.64,24.63,24.64,12800.0,16.0655,16.072,16.0655,16.072,12800.0
2006-02-01 11:30:00,24.65,24.65,24.58,24.6,32400.0,16.0785,16.0785,16.0329,16.0459,32400.0
2006-02-01 11:35:00,24.59,24.6,24.57,24.59,30000.0,16.0394,16.0459,16.0264,16.0394,30000.0
2006-02-01 11:40:00,24.6,24.63,24.59,24.59,20000.0,16.0459,16.0655,16.0394,16.0394,20000.0
2006-02-01 11:45:00,24.6,24.6,24.6,24.6,12400.0,16.0459,16.0459,16.0459,16.0459,12400.0
2006-02-01 11:50:00,24.6,24.6,24.57,24.6,85200.0,16.0459,16.0459,16.0264,16.0459,85200.0
2006-02-01 11:55:00,24.61,24.68,24.55,24.55,112800.0,16.0525,16.0981,16.0133,16.0133,112800.0
2006-02-01 12:00:00,24.55,24.68,24.55,24.68,74000.0,16.0133,16.0981,16.0133,16.0981,74000.0
2006-02-01 12:05:00,24.66,24.74,24.64,24.73,54400.0,16.0851,16.1372,16.072,16.1307,54400.0
2006-02-01 12:10:00,24.73,24.73,24.69,24.7,32000.0,16.1307,16.1307,16.1046,16.1112,32000.0
2006-02-01 12:15:00,24.7,24.74,24.68,24.74,48800.0,16.1112,16.1372,16.0981,16.1372,48800.0
2006-02-01 12:20:00,24.75,24.79,24.75,24.78,44400.0,16.1438,16.1699,16.1438,16.1633,44400.0
2006-02-01 12:25:00,24.78,24.89,24.78,24.89,64000.0,16.1633,16.2351,16.1633,16.2351,64000.0
2006-02-01 12:30:00,24.92,24.94,24.87,24.94,58000.0,16.2547,16.2677,16.222,16.2677,58000.0
2006-02-01 12:35:00,24.94,24.98,24.91,24.96,73200.0,16.2677,16.2938,16.2481,16.2807,73200.0
2006-02-01 12:40:00,24.96,24.96,24.86,24.86,90800.0,16.2807,16.2807,16.2155,16.2155,90800.0
2006-02-01 12:45:00,24.86,24.92,24.86,24.89,27600.0,16.2155,16.2547,16.2155,16.2351,27600.0
2006-02-01 12:50:00,24.89,24.91,24.88,24.91,30400.0,16.2351,16.2481,16.2286,16.2481,30400.0
2006-02-01 12:55:00,24.92,24.96,24.91,24.95,36400.0,16.2547,16.2807,16.2481,16.2742,36400.0
2006-02-01 13:00:00,24.95,24.95,24.9,24.9,27600.0,16.2742,16.2742,16.2416,16.2416,27600.0
2006-02-01 13:05:00,24.9,24.9,24.84,24.86,27600.0,16.2416,16.2416,16.2025,16.2155,27600.0
2006-02-01 13:10:00,24.86,24.86,24.82,24.83,34000.0,16.2155,16.2155,16.1894,16.196,34000.0
2006-02-01 13:15:00,24.84,24.85,24.79,24.79,38000.0,16.2025,16.209,16.1699,16.1699,38000.0
2006-02-01 13:20:00,24.79,24.81,24.77,24.81,26800.0,16.1699,16.1829,16.1568,16.1829,26800.0
2006-02-01 13:25:00,24.8,24.81,24.77,24.81,19200.0,16.1764,16.1829,16.1568,16.1829,19200.0
2006-02-01 13:30:00,24.81,24.81,24.76,24.79,48800.0,16.1829,16.1829,16.1503,16.1699,48800.0
2006-02-01 13:35:00,24.78,24.81,24.75,24.78,22000.0,16.1633,16.1829,16.1438,16.1633,22000.0
2006-02-01 13:40:00,24.78,24.87,24.77,24.86,26400.0,16.1633,16.222,16.1568,16.2155,26400.0
2006-02-01 13:45:00,24.85,24.85,24.79,24.79,23600.0,16.209,16.209,16.1699,16.1699,23600.0
2006-02-01 13:50:00,24.78,24.8,24.71,24.77,50800.0,16.1633,16.1764,16.1177,16.1568,50800.0
2006-02-01 13:55:00,24.8,24.93,24.8,24.9,93600.0,16.1764,16.2612,16.1764,16.2416,93600.0
2006-02-01 14:00:00,24.9,24.95,24.88,24.95,80000.0,16.2416,16.2742,16.2286,16.2742,80000.0
2006-02-01 14:05:00,24.93,24.93,24.89,24.9,33200.0,16.2612,16.2612,16.2351,16.2416,33200.0
2006-02-01 14:10:00,24.89,24.89,24.83,24.83,12400.0,16.2351,16.2351,16.196,16.196,12400.0
2006-02-01 14:15:00,24.83,24.83,24.81,24.82,60400.0,16.196,16.196,16.1829,16.1894,60400.0
2006-02-01 14:20:00,24.82,24.82,24.76,24.77,16400.0,16.1894,16.1894,16.1503,16.1568,16400.0
2006-02-01 14:25:00,24.77,24.77,24.73,24.77,60400.0,16.1568,16.1568,16.1307,16.1568,60400.0
2006-02-01 14:30:00,24.77,24.8,24.74,24.74,44000.0,16.1568,16.1764,16.1372,16.1372,44000.0
2006-02-01 14:35:00,24.75,24.8,24.75,24.77,30000.0,16.1438,16.1764,16.1438,16.1568,30000.0
2006-02-01 14:40:00,24.77,24.78,24.73,24.74,27600.0,16.1568,16.1633,16.1307,16.1372,27600.0
2006-02-01 14:45:00,24.73,24.76,24.73,24.75,35600.0,16.1307,16.1503,16.1307,16.1438,35600.0
2006-02-01 14:50:00,24.75,24.79,24.75,24.77,30400.0,16.1438,16.1699,16.1438,16.1568,30400.0
2006-02-01 14:55:00,24.78,24.78,24.77,24.77,26800.0,16.1633,16.1633,16.1568,16.1568,26800.0
2006-02-01 15:00:00,24.77,24.77,24.75,24.75,42000.0,16.1568,16.1568,16.1438,16.1438,42000.0
2006-02-01 15:05:00,24.76,24.82,24.76,24.82,30800.0,16.1503,16.1894,16.1503,16.1894,30800.0
2006-02-01 15:10:00,24.82,24.83,24.81,24.83,30400.0,16.1894,16.196,16.1829,16.196,30400.0
2006-02-01 15:15:00,24.85,24.86,24.84,24.86,27600.0,16.209,16.2155,16.2025,16.2155,27600.0
2006-02-01 15:20:00,24.86,24.86,24.84,24.84,28800.0,16.2155,16.2155,16.2025,16.2025,28800.0
2006-02-01 15:25:00,24.83,24.83,24.78,24.81,32800.0,16.196,16.196,16.1633,16.1829,32800.0
2006-02-01 15:30:00,24.8,24.85,24.8,24.83,110000.0,16.1764,16.209,16.1764,16.196,110000.0
2006-02-01 15:35:00,24.83,24.88,24.82,24.87,71200.0,16.196,16.2286,16.1894,16.222,71200.0
2006-02-01 15:40:00,24.88,24.95,24.88,24.94,59200.0,16.2286,16.2742,16.2286,16.2677,59200.0
2006-02-01 15:45:00,24.95,24.98,24.95,24.98,120000.0,16.2742,16.2938,16.2742,16.2938,120000.0
2006-02-01 15:50:00,24.98,25.05,24.97,25.03,111600.0,16.2938,16.3395,16.2873,16.3264,111600.0
2006-02-01 15:55:00,25.03,25.04,24.98,24.98,77600.0,16.3264,16.3329,16.2938,16.2938,77600.0
2006-02-02 09:30:00,25.23,25.23,25.23,25.23,400.0,16.4569,16.4569,16.4569,16.4569,400.0
2006-02-02 09:35:00,25.44,25.44,25.31,25.34,194400.0,16.5938,16.5938,16.509,16.5286,194400.0
2006-02-02 09:40:00,25.33,25.37,25.33,25.37,94000.0,16.5221,16.5482,16.5221,16.5482,94000.0
2006-02-02 09:45:00,25.33,25.35,25.32,25.34,96400.0,16.5221,16.5351,16.5156,16.5286,96400.0
2006-02-02 09:50:00,25.34,25.47,25.34,25.45,87600.0,16.5286,16.6134,16.5286,16.6004,87600.0
2006-02-02 09:55:00,25.45,25.46,25.38,25.38,49600.0,16.6004,16.6069,16.5547,16.5547,49600.0
2006-02-02 10:00:00,25.38,25.42,25.38,25.41,86000.0,16.5547,16.5808,16.5547,16.5743,86000.0
2006-02-02 10:05:00,25.41,25.44,25.41,25.44,103600.0,16.5743,16.5938,16.5743,16.5938,103600.0
2006-02-02 10:10:00,25.45,25.47,25.3,25.3,354000.0,16.6004,16.6134,16.5025,16.5025,354000.0
2006-02-02 10:15:00,25.28,25.28,25.19,25.2,65600.0,16.4895,16.4895,16.4308,16.4373,65600.0
2006-02-02 10:20:00,25.22,25.3,25.19,25.27,48400.0,16.4503,16.5025,16.4308,16.483,48400.0
2006-02-02 10:25:00,25.28,25.28,25.22,25.25,46400.0,16.4895,16.4895,16.4503,16.4699,46400.0
2006-02-02 10:30:00,25.24,25.24,25.14,25.16,49600.0,16.4634,16.4634,16.3982,16.4112,49600.0
2006-02-02 10:35:00,25.16,25.23,25.15,25.15,18800.0,16.4112,16.4569,16.4047,16.4047,18800.0
2006-02-02 10:40:00,25.17,25.17,25.0,25.05,55600.0,16.4177,16.4177,16.3068,16.3395,55600.0
2006-02-02 10:45:00,25.05,25.09,25.01,25.02,42400.0,16.3395,16.3655,16.3134,16.3199,42400.0
2006-02-02 10:50:00,25.02,25.06,25.02,25.04,33200.0,16.3199,16.346,16.3199,16.3329,33200.0
2006-02-02 10:55:00,25.06,25.06,25.02,25.02,41200.0,16.346,16.346,16.3199,16.3199,41200.0
2006-02-02 11:00:00,25.02,25.02,24.9,24.9,68400.0,16.3199,16.3199,16.2416,16.2416,68400.0
2006-02-02 11:05:00,24.9,24.9,24.75,24.75,106000.0,16.2416,16.2416,16.1438,16.1438,106000.0
2006-02-02 11:10:00,24.75,24.75,24.7,24.72,77600.0,16.1438,16.1438,16.1112,16.1242,77600.0
2006-02-02 11:15:00,24.72,24.74,24.67,24.73,103200.0,16.1242,16.1372,16.0916,16.1307,103200.0
2006-02-02 11:20:00,24.74,24.77,24.72,24.77,92000.0,16.1372,16.1568,16.1242,16.1568,92000.0
2006-02-02 11:25:00,24.76,24.76,24.7,24.7,52000.0,16.1503,16.1503,16.1112,16.1112,52000.0
2006-02-02 11:30:00,24.69,24.69,24.65,24.68,42800.0,16.1046,16.1046,16.0785,16.0981,42800.0
2006-02-02 11:35:00,24.68,24.68,24.63,24.63,72400.0,16.0981,16.0981,16.0655,16.0655,72400.0
2006-02-02 11:40:00,24.63,24.64,24.58,24.59,72000.0,16.0655,16.072,16.0329,16.0394,72000.0
2006-02-02 11:45:00,24.59,24.59,24.55,24.58,45600.0,16.0394,16.0394,16.0133,16.0329,45600.0
2006-02-02 11:50:00,24.58,24.58,24.56,24.58,34000.0,16.0329,16.0329,16.0198,16.0329,34000.0
2006-02-02 11:55:00,24.57,24.59,24.54,24.54,38800.0,16.0264,16.0394,16.0068,16.0068,38800.0
2006-02-02 12:00:00,24.54,24.56,24.49,24.5,121200.0,16.0068,16.0198,15.9742,15.9807,121200.0
2006-02-02 12:05:00,24.5,24.55,24.49,24.55,40800.0,15.9807,16.0133,15.9742,16.0133,40800.0
2006-02-02 12:10:00,24.55,24.61,24.55,24.61,40400.0,16.0133,16.0525,16.0133,16.0525,40400.0
2006-02-02 12:15:00,24.61,24.67,24.61,24.66,16800.0,16.0525,16.0916,16.0525,16.0851,16800.0
2006-02-02 12:20:00,24.66,24.66,24.6,24.61,28000.0,16.0851,16.0851,16.0459,16.0525,28000.0
2006-02-02 12:25:00,24.61,24.63,24.58,24.62,50800.0,16.0525,16.0655,16.0329,16.059,50800.0
2006-02-02 12:30:00,24.62,24.67,24.62,24.64,18800.0,16.059,16.0916,16.059,16.072,18800.0
2006-02-02 12:35:00,24.64,24.64,24.61,24.61,42800.0,16.072,16.072,16.0525,16.0525,42800.0
2006-02-02 12:40:00,24.6,24.6,24.53,24.53,52400.0,16.0459,16.0459,16.0003,16.0003,52400.0
2006-02-02 12:45:00,24.53,24.53,24.52,24.53,22800.0,16.0003,16.0003,15.9937,16.0003,22800.0
2006-02-02 12:50:00,24.54,24.55,24.51,24.51,50400.0,16.0068,16.0133,15.9872,15.9872,50400.0
2006-02-02 12:55:00,24.52,24.54,24.52,24.54,18400.0,15.9937,16.0068,15.9937,16.0068,18400.0
2006-02-02 13:00:00,24.53,24.54,24.51,24.51,10000.0,16.0003,16.0068,15.9872,15.9872,10000.0
2006-02-02 13:05:00,24.52,24.54,24.51,24.52,5600.0,15.9937,16.0068,15.9872,15.9937,5600.0
2006-02-02 13:10:00,24.51,24.53,24.5,24.53,20000.0,15.9872,16.0003,15.9807,16.0003,20000.0
2006-02-02 13:15:00,24.53,24.55,24.53,24.54,16000.0,16.0003,16.0133,16.0003,16.0068,16000.0
2006-02-02 13:20:00,24.53,24.63,24.53,24.61,34400.0,16.0003,16.0655,16.0003,16.0525,34400.0
2006-02-02 13:25:00,24.61,24.61,24.56,24.58,42800.0,16.0525,16.0525,16.0198,16.0329,42800.0
2006-02-02 13:30:00,24.56,24.59,24.56,24.58,39200.0,16.0198,16.0394,16.0198,16.0329,39200.0
2006-02-02 13:35:00,24.59,24.6,24.56,24.57,42000.0,16.0394,16.0459,16.0198,16.0264,42000.0
2006-02-02 13:40:00,24.56,24.6,24.55,24.57,15600.0,16.0198,16.0459,16.0133,16.0264,15600.0
2006-02-02 13:45:00,24.57,24.6,24.56,24.6,14400.0,16.0264,16.0459,16.0198,16.0459,14400.0
2006-02-02 13:50:00,24.6,24.66,24.6,24.64,19600.0,16.0459,16.0851,16.0459,16.072,19600.0
2006-02-02 13:55:00,24.64,24.66,24.61,24.66,32000.0,16.072,16.0851,16.0525,16.0851,32000.0
2006-02-02 14:00:00,24.63,24.65,24.6,24.6,39200.0,16.0655,16.0785,16.0459,16.0459,39200.0
2006-02-02 14:05:00,24.6,24.63,24.6,24.63,11200.0,16.0459,16.0655,16.0459,16.0655,11200.0
2006-02-02 14:10:00,24.63,24.68,24.59,24.59,36800.0,16.0655,16.0981,16.0394,16.0394,36800.0
2006-02-02 14:15:00,24.59,24.61,24.55,24.55,22000.0,16.0394,16.0525,16.0133,16.0133,22000.0
2006-02-02 14:20:00,24.57,24.57,24.51,24.51,18800.0,16.0264,16.0264,15.9872,15.9872,18800.0
2006-02-02 14:25:00,24.52,24.54,24.5,24.52,68400.0,15.9937,16.0068,15.9807,15.9937,68400.0
2006-02-02 14:30:00,24.5,24.57,24.5,24.57,58800.0,15.9807,16.0264,15.9807,16.0264,58800.0
2006-02-02 14:35:00,24.57,24.59,24.53,24.53,48400.0,16.0264,16.0394,16.0003,16.0003,48400.0
2006-02-02 14:40:00,24.53,24.53,24.45,24.47,56400.0,16.0003,16.0003,15.9481,15.9611,56400.0
2006-02-02 14:45:00,24.47,24.47,24.41,24.43,43200.0,15.9611,15.9611,15.922,15.935,43200.0
2006-02-02 14:50:00,24.43,24.49,24.43,24.45,89200.0,15.935,15.9742,15.935,15.9481,89200.0
2006-02-02 14:55:00,24.45,24.48,24.44,24.47,146800.0,15.9481,15.9677,15.9416,15.9611,146800.0
2006-02-02 15:00:00,24.46,24.46,24.42,24.45,18800.0,15.9546,15.9546,15.9285,15.9481,18800.0
2006-02-02 15:05:00,24.45,24.51,24.43,24.48,58400.0,15.9481,15.9872,15.935,15.9677,58400.0
2006-02-02 15:10:00,24.48,24.53,24.48,24.5,82000.0,15.9677,16.0003,15.9677,15.9807,82000.0
2006-02-02 15:15:00,24.49,24.5,24.47,24.47,40800.0,15.9742,15.9807,15.9611,15.9611,40800.0
2006-02-02 15:20:00,24.47,24.48,24.46,24.47,41200.0,15.9611,15.9677,15.9546,15.9611,41200.0
2006-02-02 15:25:00,24.47,24.52,24.47,24.5,83200.0,15.9611,15.9937,15.9611,15.9807,83200.0
2006-02-02 15:30:00,24.5,24.53,24.49,24.5,75600.0,15.9807,16.0003,15.9742,15.9807,75600.0
2006-02-02 15:35:00,24.49,24.5,24.49,24.49,50000.0,15.9742,15.9807,15.9742,15.9742,50000.0
2006-02-02 15:40:00,24.5,24.5,24.48,24.49,24800.0,15.9807,15.9807,15.9677,15.9742,24800.0
2006-02-02 15:45:00,24.49,24.5,24.48,24.49,51200.0,15.9742,15.9807,15.9677,15.9742,51200.0
2006-02-02 15:50:00,24.49,24.49,24.46,24.47,86400.0,15.9742,15.9742,15.9546,15.9611,86400.0
2006-02-02 15:55:00,24.46,24.49,24.46,24.46,159600.0,15.9546,15.9742,15.9546,15.9546,159600.0
2006-02-03 09:30:00,24.46,24.47,24.45,24.45,70400.0,15.9546,15.9611,15.9481,15.9481,70400.0
2006-02-03 09:35:00,24.46,24.53,24.43,24.53,66000.0,15.9546,16.0003,15.935,16.0003,66000.0
2006-02-03 09:40:00,24.53,24.6,24.52,24.56,92000.0,16.0003,16.0459,15.9937,16.0198,92000.0
2006-02-03 09:45:00,24.53,24.55,24.47,24.47,53200.0,16.0003,16.0133,15.9611,15.9611,53200.0
2006-02-03 09:50:00,24.49,24.49,24.33,24.33,128800.0,15.9742,15.9742,15.8698,15.8698,128800.0
2006-02-03 09:55:00,24.33,24.41,24.25,24.34,167200.0,15.8698,15.922,15.8176,15.8763,167200.0
2006-02-03 10:00:00,24.33,24.39,24.28,24.36,45200.0,15.8698,15.909,15.8372,15.8894,45200.0
2006-02-03 10:05:00,24.36,24.42,24.36,24.42,43200.0,15.8894,15.9285,15.8894,15.9285,43200.0
2006-02-03 10:10:00,24.42,24.45,24.42,24.44,64800.0,15.9285,15.9481,15.9285,15.9416,64800.0
2006-02-03 10:15:00,24.44,24.46,24.4,24.42,58000.0,15.9416,15.9546,15.9155,15.9285,58000.0
2006-02-03 10:20:00,24.43,24.45,24.38,24.41,56000.0,15.935,15.9481,15.9024,15.922,56000.0
2006-02-03 10:25:00,24.41,24.43,24.39,24.41,46000.0,15.922,15.935,15.909,15.922,46000.0
2006-02-03 10:30:00,24.41,24.44,24.4,24.43,28000.0,15.922,15.9416,15.9155,15.935,28000.0
2006-02-03 10:35:00,24.43,24.43,24.32,24.38,62800.0,15.935,15.935,15.8633,15.9024,62800.0
2006-02-03 10:40:00,24.38,24.39,24.34,24.38,25600.0,15.9024,15.909,15.8763,15.9024,25600.0
2006-02-03 10:45:00,24.39,24.46,24.39,24.46,69200.0,15.909,15.9546,15.909,15.9546,69200.0
2006-02-03 10:50:00,24.43,24.43,24.37,24.39,53200.0,15.935,15.935,15.8959,15.909,53200.0
2006-02-03 10:55:00,24.4,24.43,24.4,24.43,20800.0,15.9155,15.935,15.9155,15.935,20800.0
2006-02-03 11:00:00,24.43,24.45,24.42,24.44,74400.0,15.935,15.9481,15.9285,15.9416,74400.0
2006-02-03 11:05:00,24.44,24.49,24.44,24.49,66400.0,15.9416,15.9742,15.9416,15.9742,66400.0
2006-02-03 11:10:00,24.49,24.54,24.49,24.53,47200.0,15.9742,16.0068,15.9742,16.0003,47200.0
2006-02-03 11:15:00,24.53,24.6,24.52,24.6,41600.0,16.0003,16.0459,15.9937,16.0459,41600.0
2006-02-03 11:20:00,24.6,24.71,24.59,24.71,510800.0,16.0459,16.1177,16.0394,16.1177,510800.0
2006-02-03 11:25:00,24.7,24.71,24.65,24.7,53600.0,16.1112,16.1177,16.0785,16.1112,53600.0
2006-02-03 11:30:00,24.7,24.78,24.69,24.77,140800.0,16.1112,16.1633,16.1046,16.1568,140800.0
2006-02-03 11:35:00,24.77,24.88,24.77,24.86,89200.0,16.1568,16.2286,16.1568,16.2155,89200.0
2006-02-03 11:40:00,24.84,24.86,24.79,24.85,52400.0,16.2025,16.2155,16.1699,16.209,52400.0
2006-02-03 11:45:00,24.86,24.87,24.81,24.82,35600.0,16.2155,16.222,16.1829,16.1894,35600.0
2006-02-03 11:50:00,24.81,24.82,24.75,24.79,36400.0,16.1829,16.1894,16.1438,16.1699,36400.0
2006-02-03 11:55:00,24.78,24.78,24.71,24.76,40400.0,16.1633,16.1633,16.1177,16.1503,40400.0
2006-02-03 12:00:00,24.75,24.82,24.75,24.77,47200.0,16.1438,16.1894,16.1438,16.1568,47200.0
2006-02-03 12:05:00,24.77,24.81,24.76,24.79,24000.0,16.1568,16.1829,16.1503,16.1699,24000.0
2006-02-03 12:10:00,24.77,24.79,24.77,24.78,38800.0,16.1568,16.1699,16.1568,16.1633,38800.0
2006-02-03 12:15:00,24.78,24.78,24.69,24.69,51600.0,16.1633,16.1633,16.1046,16.1046,51600.0
2006-02-03 12:20:00,24.68,24.68,24.63,24.63,42800.0,16.0981,16.0981,16.0655,16.0655,42800.0
2006-02-03 12:25:00,24.63,24.63,24.59,24.62,30000.0,16.0655,16.0655,16.0394,16.059,30000.0
2006-02-03 12:30:00,24.62,24.62,24.58,24.61,21200.0,16.059,16.059,16.0329,16.0525,21200.0
2006-02-03 12:35:00,24.61,24.64,24.61,24.63,4000.0,16.0525,16.072,16.0525,16.0655,4000.0
2006-02-03 12:40:00,24.63,24.67,24.62,24.67,8400.0,16.0655,16.0916,16.059,16.0916,8400.0
2006-02-03 12:45:00,24.67,24.7,24.67,24.7,4400.0,16.0916,16.1112,16.0916,16.1112,4400.0
2006-02-03 12:50:00,24.68,24.72,24.68,24.7,6800.0,16.0981,16.1242,16.0981,16.1112,6800.0
2006-02-03 12:55:00,24.71,24.71,24.67,24.67,12400.0,16.1177,16.1177,16.0916,16.0916,12400.0
2006-02-03 13:00:00,24.66,24.68,24.66,24.68,5600.0,16.0851,16.0981,16.0851,16.0981,5600.0
2006-02-03 13:05:00,24.69,24.72,24.69,24.72,5600.0,16.1046,16.1242,16.1046,16.1242,5600.0
2006-02-03 13:10:00,24.72,24.72,24.7,24.7,7600.0,16.1242,16.1242,16.1112,16.1112,7600.0
2006-02-03 13:15:00,24.72,24.81,24.72,24.8,21600.0,16.1242,16.1829,16.1242,16.1764,21600.0
2006-02-03 13:20:00,24.8,24.87,24.8,24.86,28400.0,16.1764,16.222,16.1764,16.2155,28400.0
2006-02-03 13:25:00,24.86,24.87,24.84,24.87,26000.0,16.2155,16.222,16.2025,16.222,26000.0
2006-02-03 13:30:00,24.86,24.89,24.86,24.89,50400.0,16.2155,16.2351,16.2155,16.2351,50400.0
2006-02-03 13:35:00,24.89,24.96,24.89,24.96,32400.0,16.2351,16.2807,16.2351,16.2807,32400.0
2006-02-03 13:40:00,24.96,24.97,24.92,24.93,28800.0,16.2807,16.2873,16.2547,16.2612,28800.0
2006-02-03 13:45:00,24.93,24.94,24.91,24.93,21600.0,16.2612,16.2677,16.2481,16.2612,21600.0
2006-02-03 13:50:00,24.93,24.93,24.9,24.92,29200.0,16.2612,16.2612,16.2416,16.2547,29200.0
2006-02-03 13:55:00,24.91,24.91,24.91,24.91,8000.0,16.2481,16.2481,16.2481,16.2481,8000.0
2006-02-03 14:00:00,24.91,24.91,24.86,24.87,17200.0,16.2481,16.2481,16.2155,16.222,17200.0
2006-02-03 14:05:00,24.87,24.87,24.8,24.8,14800.0,16.222,16.222,16.1764,16.1764,14800.0
2006-02-03 14:10:00,24.8,24.85,24.78,24.78,25600.0,16.1764,16.209,16.1633,16.1633,25600.0
2006-02-03 14:15:00,24.78,24.8,24.73,24.78,40000.0,16.1633,16.1764,16.1307,16.1633,40000.0
2006-02-03 14:20:00,24.78,24.82,24.78,24.82,17600.0,16.1633,16.1894,16.1633,16.1894,17600.0
2006-02-03 14:25:00,24.82,24.83,24.81,24.82,8400.0,16.1894,16.196,16.1829,16.1894,8400.0
2006-02-03 14:30:00,24.82,24.86,24.82,24.86,15600.0,16.1894,16.2155,16.1894,16.2155,15600.0
2006-02-03 14:35:00,24.87,24.88,24.86,24.88,28800.0,16.222,16.2286,16.2155,16.2286,28800.0
2006-02-03 14:40:00,24.88,24.89,24.88,24.88,27200.0,16.2286,16.2351,16.2286,16.2286,27200.0
2006-02-03 14:45:00,24.87,24.92,24.87,24.91,24800.0,16.222,16.2547,16.222,16.2481,24800.0
2006-02-03 14:50:00,24.91,24.92,24.9,24.91,35200.0,16.2481,16.2547,16.2416,16.2481,35200.0
2006-02-03 14:55:00,24.9,24.9,24.89,24.9,36000.0,16.2416,16.2416,16.2351,16.2416,36000.0
2006-02-03 15:00:00,24.9,24.92,24.9,24.91,27200.0,16.2416,16.2547,16.2416,16.2481,27200.0
2006-02-03 15:05:00,24.91,25.02,24.9,25.02,78800.0,16.2481,16.3199,16.2416,16.3199,78800.0
2006-02-03 15:10:00,25.01,25.01,24.97,24.98,41600.0,16.3134,16.3134,16.2873,16.2938,41600.0
2006-02-03 15:15:00,24.98,25.03,24.98,25.0,37600.0,16.2938,16.3264,16.2938,16.3068,37600.0
2006-02-03 15:20:00,25.0,25.02,25.0,25.02,20800.0,16.3068,16.3199,16.3068,16.3199,20800.0
2006-02-03 15:25:00,25.02,25.02,24.95,24.98,84800.0,16.3199,16.3199,16.2742,16.2938,84800.0
2006-02-03 15:30:00,24.98,25.0,24.96,24.98,89600.0,16.2938,16.3068,16.2807,16.2938,89600.0
2006-02-03 15:35:00,24.98,24.99,24.96,24.98,48000.0,16.2938,16.3003,16.2807,16.2938,48000.0
2006-02-03 15:40:00,24.98,25.03,24.98,25.03,88000.0,16.2938,16.3264,16.2938,16.3264,88000.0
2006-02-03 15:45:00,25.03,25.08,25.03,25.07,90400.0,16.3264,16.359,16.3264,16.3525,90400.0
2006-02-03 15:50:00,25.07,25.07,25.05,25.06,118800.0,16.3525,16.3525,16.3395,16.346,118800.0
2006-02-03 15:55:00,25.07,25.07,25.03,25.04,66800.0,16.3525,16.3525,16.3264,16.3329,66800.0
2006-02-06 09:30:00,25.0,25.09,24.98,25.09,92000.0,16.3068,16.3655,16.2938,16.3655,92000.0
2006-02-06 09:35:00,25.1,25.23,25.1,25.23,41200.0,16.3721,16.4569,16.3721,16.4569,41200.0
2006-02-06 09:40:00,25.23,25.38,25.23,25.38,79200.0,16.4569,16.5547,16.4569,16.5547,79200.0
2006-02-06 09:45:00,25.39,25.43,25.35,25.35,64000.0,16.5612,16.5873,16.5351,16.5351,64000.0
2006-02-06 09:50:00,25.34,25.41,25.27,25.39,67200.0,16.5286,16.5743,16.483,16.5612,67200.0
2006-02-06 09:55:00,25.37,25.37,25.31,25.36,36400.0,16.5482,16.5482,16.509,16.5417,36400.0
2006-02-06 10:00:00,25.36,25.46,25.36,25.46,62400.0,16.5417,16.6069,16.5417,16.6069,62400.0
2006-02-06 10:05:00,25.46,25.47,25.43,25.45,105200.0,16.6069,16.6134,16.5873,16.6004,105200.0
2006-02-06 10:10:00,25.45,25.55,25.45,25.46,178400.0,16.6004,16.6656,16.6004,16.6069,178400.0
2006-02-06 10:15:00,25.47,25.49,25.41,25.43,271200.0,16.6134,16.6265,16.5743,16.5873,271200.0
2006-02-06 10:20:00,25.46,25.6,25.43,25.55,235200.0,16.6069,16.6982,16.5873,16.6656,235200.0
2006-02-06 10:25:00,25.55,25.57,25.43,25.43,56400.0,16.6656,16.6786,16.5873,16.5873,56400.0
2006-02-06 10:30:00,25.42,25.55,25.41,25.55,102400.0,16.5808,16.6656,16.5743,16.6656,102400.0
2006-02-06 10:35:00,25.56,25.59,25.52,25.54,60400.0,16.6721,16.6917,16.646,16.6591,60400.0
2006-02-06 10:40:00,25.54,25.57,25.47,25.47,34400.0,16.6591,16.6786,16.6134,16.6134,34400.0
2006-02-06 10:45:00,25.47,25.5,25.46,25.49,49200.0,16.6134,16.633,16.6069,16.6265,49200.0
2006-02-06 10:50:00,25.49,25.5,25.47,25.47,44800.0,16.6265,16.633,16.6134,16.6134,44800.0
2006-02-06 10:55:00,25.47,25.47,25.4,25.41,23600.0,16.6134,16.6134,16.5677,16.5743,23600.0
2006-02-06 11:00:00,25.41,25.43,25.38,25.43,44800.0,16.5743,16.5873,16.5547,16.5873,44800.0
2006-02-06 11:05:00,25.43,25.5,25.43,25.46,146800.0,16.5873,16.633,16.5873,16.6069,146800.0
2006-02-06 11:10:00,25.47,25.47,25.43,25.46,17200.0,16.6134,16.6134,16.5873,16.6069,17200.0
2006-02-06 11:15:00,25.44,25.44,25.35,25.35,20000.0,16.5938,16.5938,16.5351,16.5351,20000.0
2006-02-06 11:20:00,25.34,25.35,25.32,25.33,21200.0,16.5286,16.5351,16.5156,16.5221,21200.0
2006-02-06 11:25:00,25.34,25.42,25.34,25.41,23600.0,16.5286,16.5808,16.5286,16.5743,23600.0
2006-02-06 11:30:00,25.42,25.42,25.38,25.39,18400.0,16.5808,16.5808,16.5547,16.5612,18400.0
2006-02-06 11:35:00,25.4,25.49,25.4,25.47,35200.0,16.5677,16.6265,16.5677,16.6134,35200.0
2006-02-06 11:40:00,25.45,25.45,25.42,25.43,17600.0,16.6004,16.6004,16.5808,16.5873,17600.0
2006-02-06 11:45:00,25.43,25.48,25.42,25.47,34000.0,16.5873,16.6199,16.5808,16.6134,34000.0
2006-02-06 11:50:00,25.47,25.47,25.44,25.46,14000.0,16.6134,16.6134,16.5938,16.6069,14000.0
2006-02-06 11:55:00,25.45,25.46,25.41,25.42,32000.0,16.6004,16.6069,16.5743,16.5808,32000.0
2006-02-06 12:00:00,25.42,25.45,25.42,25.42,18800.0,16.5808,16.6004,16.5808,16.5808,18800.0
2006-02-06 12:05:00,25.41,25.42,25.37,25.38,47200.0,16.5743,16.5808,16.5482,16.5547,47200.0
2006-02-06 12:10:00,25.38,25.39,25.34,25.35,27200.0,16.5547,16.5612,16.5286,16.5351,27200.0
2006-02-06 12:15:00,25.35,25.35,25.32,25.33,18000.0,16.5351,16.5351,16.5156,16.5221,18000.0
2006-02-06 12:20:00,25.33,25.34,25.3,25.34,35200.0,16.5221,16.5286,16.5025,16.5286,35200.0
2006-02-06 12:25:00,25.35,25.36,25.34,25.34,30800.0,16.5351,16.5417,16.5286,16.5286,30800.0
2006-02-06 12:30:00,25.34,25.35,25.34,25.35,10400.0,16.5286,16.5351,16.5286,16.5351,10400.0
2006-02-06 12:35:00,25.36,25.41,25.35,25.41,30000.0,16.5417,16.5743,16.5351,16.5743,30000.0
2006-02-06 12:40:00,25.41,25.43,25.38,25.38,37200.0,16.5743,16.5873,16.5547,16.5547,37200.0
2006-02-06 12:45:00,25.38,25.38,25.36,25.36,8000.0,16.5547,16.5547,16.5417,16.5417,8000.0
2006-02-06 12:50:00,25.36,25.38,25.36,25.38,25600.0,16.5417,16.5547,16.5417,16.5547,25600.0
2006-02-06 12:55:00,25.38,25.39,25.38,25.38,16400.0,16.5547,16.5612,16.5547,16.5547,16400.0
2006-02-06 13:00:00,25.38,25.39,25.38,25.38,36000.0,16.5547,16.5612,16.5547,16.5547,36000.0
2006-02-06 13:05:00,25.38,25.38,25.36,25.36,17200.0,16.5547,16.5547,16.5417,16.5417,17200.0
2006-02-06 13:10:00,25.36,25.38,25.36,25.38,14000.0,16.5417,16.5547,16.5417,16.5547,14000.0
2006-02-06 13:15:00,25.39,25.43,25.39,25.42,40000.0,16.5612,16.5873,16.5612,16.5808,40000.0
2006-02-06 13:20:00,25.42,25.42,25.37,25.42,34000.0,16.5808,16.5808,16.5482,16.5808,34000.0
2006-02-06 13:25:00,25.42,25.42,25.41,25.41,11200.0,16.5808,16.5808,16.5743,16.5743,11200.0
2006-02-06 13:30:00,25.41,25.42,25.36,25.36,30000.0,16.5743,16.5808,16.5417,16.5417,30000.0
2006-02-06 13:35:00,25.36,25.38,25.36,25.38,32800.0,16.5417,16.5547,16.5417,16.5547,32800.0
2006-02-06 13:40:00,25.38,25.38,25.37,25.37,11200.0,16.5547,16.5547,16.5482,16.5482,11200.0
2006-02-06 13:45:00,25.37,25.37,25.33,25.33,18400.0,16.5482,16.5482,16.5221,16.5221,18400.0
2006-02-06 13:50:00,25.33,25.34,25.28,25.3,32800.0,16.5221,16.5286,16.4895,16.5025,32800.0
2006-02-06 13:55:00,25.31,25.35,25.31,25.35,22400.0,16.509,16.5351,16.509,16.5351,22400.0
2006-02-06 14:00:00,25.35,25.35,25.28,25.29,50400.0,16.5351,16.5351,16.4895,16.496,50400.0
2006-02-06 14:05:00,25.25,25.31,25.25,25.3,14000.0,16.4699,16.509,16.4699,16.5025,14000.0
2006-02-06 14:10:00,25.3,25.35,25.3,25.35,14000.0,16.5025,16.5351,16.5025,16.5351,14000.0
2006-02-06 14:15:00,25.35,25.37,25.32,25.35,32800.0,16.5351,16.5482,16.5156,16.5351,32800.0
2006-02-06 14:20:00,25.35,25.36,25.31,25.36,53600.0,16.5351,16.5417,16.509,16.5417,53600.0
2006-02-06 14:25:00,25.36,25.38,25.33,25.37,57600.0,16.5417,16.5547,16.5221,16.5482,57600.0
2006-02-06 14:30:00,25.37,25.42,25.37,25.41,57600.0,16.5482,16.5808,16.5482,16.5743,57600.0
2006-02-06 14:35:00,25.41,25.44,25.41,25.41,43600.0,16.5743,16.5938,16.5743,16.5743,43600.0
2006-02-06 14:40:00,25.4,25.42,25.39,25.41,26400.0,16.5677,16.5808,16.5612,16.5743,26400.0
2006-02-06 14:45:00,25.41,25.41,25.38,25.39,41600.0,16.5743,16.5743,16.5547,16.5612,41600.0
2006-02-06 14:50:00,25.39,25.44,25.39,25.43,31600.0,16.5612,16.5938,16.5612,16.5873,31600.0
2006-02-06 14:55:00,25.43,25.43,25.41,25.41,10000.0,16.5873,16.5873,16.5743,16.5743,10000.0
2006-02-06 15:00:00,25.41,25.42,25.41,25.41,18800.0,16.5743,16.5808,16.5743,16.5743,18800.0
2006-02-06 15:05:00,25.41,25.45,25.41,25.45,61200.0,16.5743,16.6004,16.5743,16.6004,61200.0
2006-02-06 15:10:00,25.44,25.45,25.43,25.45,26400.0,16.5938,16.6004,16.5873,16.6004,26400.0
2006-02-06 15:15:00,25.45,25.47,25.44,25.45,36000.0,16.6004,16.6134,16.5938,16.6004,36000.0
2006-02-06 15:20:00,25.45,25.47,25.43,25.43,46400.0,16.6004,16.6134,16.5873,16.5873,46400.0
2006-02-06 15:25:00,25.43,25.48,25.43,25.48,36800.0,16.5873,16.6199,16.5873,16.6199,36800.0
2006-02-06 15:30:00,25.48,25.51,25.47,25.47,42800.0,16.6199,16.6395,16.6134,16.6134,42800.0
2006-02-06 15:35:00,25.47,25.47,25.43,25.46,45600.0,16.6134,16.6134,16.5873,16.6069,45600.0
2006-02-06 15:40:00,25.46,25.51,25.44,25.51,59600.0,16.6069,16.6395,16.5938,16.6395,59600.0
2006-02-06 15:45:00,25.52,25.55,25.5,25.53,168000.0,16.646,16.6656,16.633,16.6525,168000.0
2006-02-06 15:50:00,25.53,25.55,25.52,25.53,60800.0,16.6525,16.6656,16.646,16.6525,60800.0
2006-02-06 15:55:00,25.52,25.53,25.49,25.5,35200.0,16.646,16.6525,16.6265,16.633,35200.0
2006-02-07 09:30:00,25.28,25.28,25.28,25.28,0.0,16.4895,16.4895,16.4895,16.4895,0.0
2006-02-07 09:35:00,25.29,25.39,25.28,25.29,105200.0,16.496,16.5612,16.4895,16.496,105200.0
2006-02-07 09:40:00,25.29,25.35,25.29,25.35,19200.0,16.496,16.5351,16.496,16.5351,19200.0
2006-02-07 09:45:00,25.37,25.44,25.35,25.35,41200.0,16.5482,16.5938,16.5351,16.5351,41200.0
2006-02-07 09:50:00,25.35,25.44,25.35,25.44,64000.0,16.5351,16.5938,16.5351,16.5938,64000.0
2006-02-07 09:55:00,25.42,25.43,25.38,25.42,32000.0,16.5808,16.5873,16.5547,16.5808,32000.0
2006-02-07 10:00:00,25.42,25.45,25.4,25.45,32800.0,16.5808,16.6004,16.5677,16.6004,32800.0
2006-02-07 10:05:00,25.45,25.46,25.45,25.45,7200.0,16.6004,16.6069,16.6004,16.6004,7200.0
2006-02-07 10:10:00,25.48,25.53,25.47,25.5,51600.0,16.6199,16.6525,16.6134,16.633,51600.0
2006-02-07 10:15:00,25.5,25.5,25.45,25.45,24400.0,16.633,16.633,16.6004,16.6004,24400.0
2006-02-07 10:20:00,25.47,25.47,25.45,25.47,60400.0,16.6134,16.6134,16.6004,16.6134,60400.0
2006-02-07 10:25:00,25.47,25.51,25.47,25.5,40400.0,16.6134,16.6395,16.6134,16.633,40400.0
2006-02-07 10:30:00,25.5,25.53,25.5,25.5,15600.0,16.633,16.6525,16.633,16.633,15600.0
2006-02-07 10:35:00,25.51,25.52,25.45,25.5,144000.0,16.6395,16.646,16.6004,16.633,144000.0
2006-02-07 10:40:00,25.5,25.5,25.35,25.44,71600.0,16.633,16.633,16.5351,16.5938,71600.0
2006-02-07 10:45:00,25.44,25.52,25.44,25.52,18000.0,16.5938,16.646,16.5938,16.646,18000.0
2006-02-07 10:50:00,25.52,25.52,25.49,25.49,21200.0,16.646,16.646,16.6265,16.6265,21200.0
2006-02-07 10:55:00,25.49,25.5,25.48,25.49,13200.0,16.6265,16.633,16.6199,16.6265,13200.0
2006-02-07 11:00:00,25.48,25.51,25.48,25.5,148000.0,16.6199,16.6395,16.6199,16.633,148000.0
2006-02-07 11:05:00,25.5,25.51,25.43,25.43,17600.0,16.633,16.6395,16.5873,16.5873,17600.0
2006-02-07 11:10:00,25.43,25.45,25.41,25.43,21600.0,16.5873,16.6004,16.5743,16.5873,21600.0
2006-02-07 11:15:00,25.42,25.42,25.38,25.39,18000.0,16.5808,16.5808,16.5547,16.5612,18000.0
2006-02-07 11:20:00,25.39,25.46,25.39,25.45,16400.0,16.5612,16.6069,16.5612,16.6004,16400.0
2006-02-07 11:25:00,25.46,25.48,25.43,25.45,26400.0,16.6069,16.6199,16.5873,16.6004,26400.0
2006-02-07 11:30:00,25.45,25.45,25.43,25.43,13200.0,16.6004,16.6004,16.5873,16.5873,13200.0
2006-02-07 11:35:00,25.45,25.45,25.44,25.45,32800.0,16.6004,16.6004,16.5938,16.6004,32800.0
2006-02-07 11:40:00,25.45,25.45,25.44,25.44,18000.0,16.6004,16.6004,16.5938,16.5938,18000.0
2006-02-07 11:45:00,25.44,25.47,25.44,25.45,22800.0,16.5938,16.6134,16.5938,16.6004,22800.0
2006-02-07 11:50:00,25.46,25.46,25.44,25.45,14800.0,16.6069,16.6069,16.5938,16.6004,14800.0
2006-02-07 11:55:00,25.45,25.49,25.45,25.49,12400.0,16.6004,16.6265,16.6004,16.6265,12400.0
2006-02-07 12:00:00,25.47,25.47,25.45,25.45,17200.0,16.6134,16.6134,16.6004,16.6004,17200.0
2006-02-07 12:05:00,25.44,25.44,25.43,25.43,25200.0,16.5938,16.5938,16.5873,16.5873,25200.0
2006-02-07 12:10:00,25.43,25.43,25.4,25.41,43200.0,16.5873,16.5873,16.5677,16.5743,43200.0
2006-02-07 12:15:00,25.41,25.43,25.4,25.43,30400.0,16.5743,16.5873,16.5677,16.5873,30400.0
2006-02-07 12:20:00,25.41,25.45,25.41,25.43,19600.0,16.5743,16.6004,16.5743,16.5873,19600.0
2006-02-07 12:25:00,25.43,25.43,25.4,25.41,17200.0,16.5873,16.5873,16.5677,16.5743,17200.0
2006-02-07 12:30:00,25.41,25.41,25.41,25.41,121600.0,16.5743,16.5743,16.5743,16.5743,121600.0
2006-02-07 12:35:00,25.4,25.41,25.38,25.39,12800.0,16.5677,16.5743,16.5547,16.5612,12800.0
2006-02-07 12:40:00,25.38,25.38,25.34,25.35,13200.0,16.5547,16.5547,16.5286,16.5351,13200.0
2006-02-07 12:45:00,25.35,25.35,25.33,25.33,10400.0,16.5351,16.5351,16.5221,16.5221,10400.0
2006-02-07 12:50:00,25.34,25.39,25.34,25.39,26000.0,16.5286,16.5612,16.5286,16.5612,26000.0
2006-02-07 12:55:00,25.38,25.39,25.36,25.39,28000.0,16.5547,16.5612,16.5417,16.5612,28000.0
2006-02-07 13:00:00,25.38,25.38,25.32,25.32,17200.0,16.5547,16.5547,16.5156,16.5156,17200.0
2006-02-07 13:05:00,25.31,25.31,25.25,25.25,50800.0,16.509,16.509,16.4699,16.4699,50800.0
2006-02-07 13:10:00,25.25,25.25,25.2,25.2,39200.0,16.4699,16.4699,16.4373,16.4373,39200.0
2006-02-07 13:15:00,25.2,25.21,25.19,25.2,155200.0,16.4373,16.4438,16.4308,16.4373,155200.0
2006-02-07 13:20:00,25.19,25.19,25.16,25.18,27200.0,16.4308,16.4308,16.4112,16.4242,27200.0
2006-02-07 13:25:00,25.18,25.2,25.15,25.18,78400.0,16.4242,16.4373,16.4047,16.4242,78400.0
2006-02-07 13:30:00,25.18,25.18,25.15,25.16,25200.0,16.4242,16.4242,16.4047,16.4112,25200.0
2006-02-07 13:35:00,25.15,25.18,25.15,25.18,14400.0,16.4047,16.4242,16.4047,16.4242,14400.0
2006-02-07 13:40:00,25.17,25.17,25.11,25.13,38800.0,16.4177,16.4177,16.3786,16.3916,38800.0
2006-02-07 13:45:00,25.13,25.13,25.11,25.11,32000.0,16.3916,16.3916,16.3786,16.3786,32000.0
2006-02-07 13:50:00,25.11,25.11,25.06,25.08,64400.0,16.3786,16.3786,16.346,16.359,64400.0
2006-02-07 13:55:00,25.07,25.08,25.06,25.06,40400.0,16.3525,16.359,16.346,16.346,40400.0
2006-02-07 14:00:00,25.06,25.06,25.05,25.06,23600.0,16.346,16.346,16.3395,16.346,23600.0
2006-02-07 14:05:00,25.06,25.06,25.0,25.05,440400.0,16.346,16.346,16.3068,16.3395,440400.0
2006-02-07 14:10:00,25.05,25.07,25.0,25.06,196400.0,16.3395,16.3525,16.3068,16.346,196400.0
2006-02-07 14:15:00,25.06,25.07,25.06,25.06,31600.0,16.346,16.3525,16.346,16.346,31600.0
2006-02-07 14:20:00,25.06,25.06,25.0,25.0,38800.0,16.346,16.346,16.3068,16.3068,38800.0
2006-02-07 14:25:00,25.0,25.08,24.99,25.04,103600.0,16.3068,16.359,16.3003,16.3329,103600.0
2006-02-07 14:30:00,25.04,25.07,24.98,24.98,60800.0,16.3329,16.3525,16.2938,16.2938,60800.0
2006-02-07 14:35:00,24.98,25.02,24.98,25.0,42400.0,16.2938,16.3199,16.2938,16.3068,42400.0
2006-02-07 14:40:00,25.0,25.02,25.0,25.0,38000.0,16.3068,16.3199,16.3068,16.3068,38000.0
2006-02-07 14:45:00,24.99,25.03,24.99,25.02,21600.0,16.3003,16.3264,16.3003,16.3199,21600.0
2006-02-07 14:50:00,25.02,25.02,24.98,24.99,33200.0,16.3199,16.3199,16.2938,16.3003,33200.0
2006-02-07 14:55:00,24.99,25.0,24.99,24.99,50800.0,16.3003,16.3068,16.3003,16.3003,50800.0
2006-02-07 15:00:00,24.99,25.0,24.99,24.99,55200.0,16.3003,16.3068,16.3003,16.3003,55200.0
2006-02-07 15:05:00,24.99,24.99,24.98,24.98,23200.0,16.3003,16.3003,16.2938,16.2938,23200.0
2006-02-07 15:10:00,24.98,24.99,24.96,24.97,64400.0,16.2938,16.3003,16.2807,16.2873,64400.0
2006-02-07 15:15:00,24.97,24.98,24.96,24.96,64000.0,16.2873,16.2938,16.2807,16.2807,64000.0
2006-02-07 15:20:00,24.96,24.96,24.95,24.95,42800.0,16.2807,16.2807,16.2742,16.2742,42800.0
2006-02-07 15:25:00,24.95,24.95,24.91,24.91,123200.0,16.2742,16.2742,16.2481,16.2481,123200.0
2006-02-07 15:30:00,24.91,24.91,24.88,24.88,89600.0,16.2481,16.2481,16.2286,16.2286,89600.0
2006-02-07 15:35:00,24.88,24.89,24.86,24.88,145600.0,16.2286,16.2351,16.2155,16.2286,145600.0
2006-02-07 15:40:00,24.87,24.91,24.85,24.9,66800.0,16.222,16.2481,16.209,16.2416,66800.0
2006-02-07 15:45:00,24.9,24.9,24.87,24.88,72800.0,16.2416,16.2416,16.222,16.2286,72800.0
2006-02-07 15:50:00,24.88,24.89,24.84,24.84,141200.0,16.2286,16.2351,16.2025,16.2025,141200.0
2006-02-07 15:55:00,24.84,24.88,24.83,24.87,86800.0,16.2025,16.2286,16.196,16.222,86800.0
2006-02-08 09:30:00,24.81,24.89,24.81,24.89,84800.0,16.1829,16.2351,16.1829,16.2351,84800.0
2006-02-08 09:35:00,24.89,24.89,24.68,24.72,91600.0,16.2351,16.2351,16.0981,16.1242,91600.0
2006-02-08 09:40:00,24.68,24.92,24.66,24.78,44400.0,16.0981,16.2547,16.0851,16.1633,44400.0
2006-02-08 09:45:00,24.77,24.78,24.64,24.78,63600.0,16.1568,16.1633,16.072,16.1633,63600.0
2006-02-08 09:50:00,24.8,24.86,24.77,24.86,35200.0,16.1764,16.2155,16.1568,16.2155,35200.0
2006-02-08 09:55:00,24.86,24.93,24.84,24.87,31600.0,16.2155,16.2612,16.2025,16.222,31600.0
2006-02-08 10:00:00,24.9,24.9,24.85,24.89,732800.0,16.2416,16.2416,16.209,16.2351,732800.0
2006-02-08 10:05:00,24.89,24.91,24.78,24.78,32800.0,16.2351,16.2481,16.1633,16.1633,32800.0
2006-02-08 10:10:00,24.79,24.82,24.79,24.82,25600.0,16.1699,16.1894,16.1699,16.1894,25600.0
2006-02-08 10:15:00,24.82,24.89,24.82,24.88,23600.0,16.1894,16.2351,16.1894,16.2286,23600.0
2006-02-08 10:20:00,24.88,24.91,24.88,24.91,28000.0,16.2286,16.2481,16.2286,16.2481,28000.0
2006-02-08 10:25:00,24.91,25.0,24.91,25.0,44000.0,16.2481,16.3068,16.2481,16.3068,44000.0
2006-02-08 10:30:00,25.03,25.11,25.02,25.09,30800.0,16.3264,16.3786,16.3199,16.3655,30800.0
2006-02-08 10:35:00,25.09,25.11,25.05,25.05,62400.0,16.3655,16.3786,16.3395,16.3395,62400.0
2006-02-08 10:40:00,25.05,25.06,24.99,25.0,38000.0,16.3395,16.346,16.3003,16.3068,38000.0
2006-02-08 10:45:00,25.0,25.04,24.98,24.99,44800.0,16.3068,16.3329,16.2938,16.3003,44800.0
2006-02-08 10:50:00,25.0,25.0,24.95,24.95,22400.0,16.3068,16.3068,16.2742,16.2742,22400.0
2006-02-08 10:55:00,24.95,24.97,24.95,24.96,14400.0,16.2742,16.2873,16.2742,16.2807,14400.0
2006-02-08 11:00:00,24.95,24.98,24.94,24.94,10400.0,16.2742,16.2938,16.2677,16.2677,10400.0
2006-02-08 11:05:00,24.93,24.93,24.85,24.85,27200.0,16.2612,16.2612,16.209,16.209,27200.0
2006-02-08 11:10:00,24.84,24.88,24.83,24.88,11600.0,16.2025,16.2286,16.196,16.2286,11600.0
2006-02-08 11:15:00,24.89,24.94,24.89,24.91,20400.0,16.2351,16.2677,16.2351,16.2481,20400.0
2006-02-08 11:20:00,24.9,24.92,24.9,24.92,10800.0,16.2416,16.2547,16.2416,16.2547,10800.0
2006-02-08 11:25:00,24.92,24.94,24.91,24.93,13200.0,16.2547,16.2677,16.2481,16.2612,13200.0
2006-02-08 11:30:00,24.93,24.97,24.93,24.97,18800.0,16.2612,16.2873,16.2612,16.2873,18800.0
2006-02-08 11:35:00,24.97,24.98,24.93,24.96,14800.0,16.2873,16.2938,16.2612,16.2807,14800.0
2006-02-08 11:40:00,24.95,24.96,24.93,24.94,8800.0,16.2742,16.2807,16.2612,16.2677,8800.0
2006-02-08 11:45:00,24.94,24.96,24.93,24.96,23200.0,16.2677,16.2807,16.2612,16.2807,23200.0
2006-02-08 11:50:00,24.96,24.96,24.94,24.94,10400.0,16.2807,16.2807,16.2677,16.2677,10400.0
2006-02-08 11:55:00,24.94,24.95,24.92,24.93,30800.0,16.2677,16.2742,16.2547,16.2612,30800.0
2006-02-08 12:00:00,24.93,24.95,24.92,24.95,23200.0,16.2612,16.2742,16.2547,16.2742,23200.0
2006-02-08 12:05:00,24.95,24.96,24.94,24.95,43200.0,16.2742,16.2807,16.2677,16.2742,43200.0
2006-02-08 12:10:00,24.95,24.95,24.92,24.92,6400.0,16.2742,16.2742,16.2547,16.2547,6400.0
2006-02-08 12:15:00,24.93,24.96,24.93,24.96,15600.0,16.2612,16.2807,16.2612,16.2807,15600.0
2006-02-08 12:20:00,24.96,24.97,24.93,24.93,33600.0,16.2807,16.2873,16.2612,16.2612,33600.0
2006-02-08 12:25:00,24.95,24.96,24.94,24.96,6000.0,16.2742,16.2807,16.2677,16.2807,6000.0
2006-02-08 12:30:00,24.96,24.98,24.96,24.97,20000.0,16.2807,16.2938,16.2807,16.2873,20000.0
2006-02-08 12:35:00,24.97,24.97,24.96,24.96,9200.0,16.2873,16.2873,16.2807,16.2807,9200.0
2006-02-08 12:40:00,24.97,24.99,24.96,24.98,13600.0,16.2873,16.3003,16.2807,16.2938,13600.0
2006-02-08 12:45:00,24.98,24.98,24.97,24.98,30400.0,16.2938,16.2938,16.2873,16.2938,30400.0
2006-02-08 12:50:00,24.97,24.98,24.95,24.96,33200.0,16.2873,16.2938,16.2742,16.2807,33200.0
2006-02-08 12:55:00,24.97,24.99,24.96,24.96,38000.0,16.2873,16.3003,16.2807,16.2807,38000.0
2006-02-08 13:00:00,24.97,24.99,24.96,24.96,38800.0,16.2873,16.3003,16.2807,16.2807,38800.0
2006-02-08 13:05:00,24.97,24.99,24.96,24.96,14000.0,16.2873,16.3003,16.2807,16.2807,14000.0
2006-02-08 13:10:00,24.97,24.98,24.95,24.95,39200.0,16.2873,16.2938,16.2742,16.2742,39200.0
2006-02-08 13:15:00,24.95,24.96,24.94,24.96,9200.0,16.2742,16.2807,16.2677,16.2807,9200.0
2006-02-08 13:20:00,24.95,24.95,24.95,24.95,4800.0,16.2742,16.2742,16.2742,16.2742,4800.0
2006-02-08 13:25:00,24.96,24.97,24.96,24.96,2000.0,16.2807,16.2873,16.2807,16.2807,2000.0
2006-02-08 13:30:00,24.96,24.98,24.96,24.96,16800.0,16.2807,16.2938,16.2807,16.2807,16800.0
2006-02-08 13:35:00,24.96,24.96,24.95,24.96,8000.0,16.2807,16.2807,16.2742,16.2807,8000.0
2006-02-08 13:40:00,24.96,24.97,24.96,24.97,4400.0,16.2807,16.2873,16.2807,16.2873,4400.0
2006-02-08 13:45:00,24.96,24.97,24.96,24.97,8000.0,16.2807,16.2873,16.2807,16.2873,8000.0
2006-02-08 13:50:00,24.96,24.98,24.96,24.98,18000.0,16.2807,16.2938,16.2807,16.2938,18000.0
2006-02-08 13:55:00,24.98,24.98,24.97,24.98,19200.0,16.2938,16.2938,16.2873,16.2938,19200.0
2006-02-08 14:00:00,24.98,24.99,24.93,24.93,64000.0,16.2938,16.3003,16.2612,16.2612,64000.0
2006-02-08 14:05:00,24.93,24.93,24.92,24.92,9200.0,16.2612,16.2612,16.2547,16.2547,9200.0
2006-02-08 14:10:00,24.93,24.93,24.85,24.85,19200.0,16.2612,16.2612,16.209,16.209,19200.0
2006-02-08 14:15:00,24.85,24.88,24.84,24.84,24400.0,16.209,16.2286,16.2025,16.2025,24400.0
2006-02-08 14:20:00,24.84,24.85,24.82,24.84,32400.0,16.2025,16.209,16.1894,16.2025,32400.0
2006-02-08 14:25:00,24.85,24.85,24.82,24.84,33600.0,16.209,16.209,16.1894,16.2025,33600.0
2006-02-08 14:30:00,24.85,24.9,24.84,24.87,14000.0,16.209,16.2416,16.2025,16.222,14000.0
2006-02-08 14:35:00,24.87,24.87,24.84,24.84,14800.0,16.222,16.222,16.2025,16.2025,14800.0
2006-02-08 14:40:00,24.85,24.91,24.85,24.91,44000.0,16.209,16.2481,16.209,16.2481,44000.0
2006-02-08 14:45:00,24.91,24.94,24.91,24.93,40400.0,16.2481,16.2677,16.2481,16.2612,40400.0
2006-02-08 14:50:00,24.93,24.93,24.86,24.88,22000.0,16.2612,16.2612,16.2155,16.2286,22000.0
2006-02-08 14:55:00,24.89,24.91,24.88,24.9,16800.0,16.2351,16.2481,16.2286,16.2416,16800.0
2006-02-08 15:00:00,24.9,24.92,24.88,24.91,14800.0,16.2416,16.2547,16.2286,16.2481,14800.0
2006-02-08 15:05:00,24.92,24.97,24.92,24.96,32400.0,16.2547,16.2873,16.2547,16.2807,32400.0
2006-02-08 15:10:00,24.96,24.96,24.95,24.95,11200.0,16.2807,16.2807,16.2742,16.2742,11200.0
2006-02-08 15:15:00,24.97,24.97,24.95,24.96,9200.0,16.2873,16.2873,16.2742,16.2807,9200.0
2006-02-08 15:20:00,24.96,24.97,24.95,24.95,31600.0,16.2807,16.2873,16.2742,16.2742,31600.0
2006-02-08 15:25:00,24.96,24.97,24.95,24.97,10000.0,16.2807,16.2873,16.2742,16.2873,10000.0
2006-02-08 15:30:00,24.96,24.97,24.95,24.96,20000.0,16.2807,16.2873,16.2742,16.2807,20000.0
2006-02-08 15:35:00,24.95,24.97,24.9,24.92,35600.0,16.2742,16.2873,16.2416,16.2547,35600.0
2006-02-08 15:40:00,24.92,24.92,24.91,24.92,32800.0,16.2547,16.2547,16.2481,16.2547,32800.0
2006-02-08 15:45:00,24.92,24.92,24.9,24.92,50800.0,16.2547,16.2547,16.2416,16.2547,50800.0
2006-02-08 15:50:00,24.92,24.96,24.92,24.96,55600.0,16.2547,16.2807,16.2547,16.2807,55600.0
2006-02-08 15:55:00,24.95,24.96,24.93,24.93,54000.0,16.2742,16.2807,16.2612,16.2612,54000.0
2006-02-09 09:30:00,24.95,24.96,24.94,24.94,27200.0,16.2742,16.2807,16.2677,16.2677,27200.0
2006-02-09 09:35:00,24.95,25.0,24.94,25.0,27600.0,16.2742,16.3068,16.2677,16.3068,27600.0
2006-02-09 09:40:00,25.0,25.06,25.0,25.03,36800.0,16.3068,16.346,16.3068,16.3264,36800.0
2006-02-09 09:45:00,25.03,25.1,25.03,25.08,36800.0,16.3264,16.3721,16.3264,16.359,36800.0
2006-02-09 09:50:00,25.09,25.09,25.0,25.0,53200.0,16.3655,16.3655,16.3068,16.3068,53200.0
2006-02-09 09:55:00,25.01,25.06,25.01,25.04,50400.0,16.3134,16.346,16.3134,16.3329,50400.0
2006-02-09 10:00:00,25.02,25.06,25.0,25.01,36800.0,16.3199,16.346,16.3068,16.3134,36800.0
2006-02-09 10:05:00,25.01,25.11,25.01,25.02,76400.0,16.3134,16.3786,16.3134,16.3199,76400.0
2006-02-09 10:10:00,25.02,25.04,25.0,25.02,62000.0,16.3199,16.3329,16.3068,16.3199,62000.0
2006-02-09 10:15:00,25.02,25.02,25.0,25.01,63200.0,16.3199,16.3199,16.3068,16.3134,63200.0
2006-02-09 10:20:00,25.0,25.02,25.0,25.02,34800.0,16.3068,16.3199,16.3068,16.3199,34800.0
2006-02-09 10:25:00,25.01,25.02,24.99,25.01,24400.0,16.3134,16.3199,16.3003,16.3134,24400.0
2006-02-09 10:30:00,25.02,25.02,25.0,25.01,16800.0,16.3199,16.3199,16.3068,16.3134,16800.0
2006-02-09 10:35:00,25.02,25.04,25.0,25.01,41600.0,16.3199,16.3329,16.3068,16.3134,41600.0
2006-02-09 10:40:00,25.0,25.01,24.98,24.98,18800.0,16.3068,16.3134,16.2938,16.2938,18800.0
2006-02-09 10:45:00,24.99,25.04,24.96,25.02,31600.0,16.3003,16.3329,16.2807,16.3199,31600.0
2006-02-09 10:50:00,25.02,25.03,25.01,25.02,24800.0,16.3199,16.3264,16.3134,16.3199,24800.0
2006-02-09 10:55:00,25.02,25.03,25.01,25.02,18400.0,16.3199,16.3264,16.3134,16.3199,18400.0
2006-02-09 11:00:00,25.03,25.03,25.01,25.02,19600.0,16.3264,16.3264,16.3134,16.3199,19600.0
2006-02-09 11:05:00,25.02,25.04,25.02,25.03,11200.0,16.3199,16.3329,16.3199,16.3264,11200.0
2006-02-09 11:10:00,25.03,25.03,25.0,25.03,18800.0,16.3264,16.3264,16.3068,16.3264,18800.0
2006-02-09 11:15:00,25.03,25.09,25.03,25.09,11200.0,16.3264,16.3655,16.3264,16.3655,11200.0
2006-02-09 11:20:00,25.09,25.13,25.09,25.13,18800.0,16.3655,16.3916,16.3655,16.3916,18800.0
2006-02-09 11:25:00,25.13,25.14,25.13,25.13,20400.0,16.3916,16.3982,16.3916,16.3916,20400.0
2006-02-09 11:30:00,25.11,25.13,25.11,25.13,13200.0,16.3786,16.3916,16.3786,16.3916,13200.0
2006-02-09 11:35:00,25.11,25.11,25.08,25.09,10400.0,16.3786,16.3786,16.359,16.3655,10400.0
2006-02-09 11:40:00,25.08,25.09,25.06,25.08,8000.0,16.359,16.3655,16.346,16.359,8000.0
2006-02-09 11:45:00,25.08,25.08,25.03,25.03,17200.0,16.359,16.359,16.3264,16.3264,17200.0
2006-02-09 11:50:00,25.03,25.06,25.03,25.06,17200.0,16.3264,16.346,16.3264,16.346,17200.0
2006-02-09 11:55:00,25.07,25.09,25.06,25.06,10000.0,16.3525,16.3655,16.346,16.346,10000.0
2006-02-09 12:00:00,25.05,25.05,25.01,25.03,12000.0,16.3395,16.3395,16.3134,16.3264,12000.0
2006-02-09 12:05:00,25.03,25.04,25.03,25.03,15200.0,16.3264,16.3329,16.3264,16.3264,15200.0
2006-02-09 12:10:00,25.03,25.04,25.03,25.03,11200.0,16.3264,16.3329,16.3264,16.3264,11200.0
2006-02-09 12:15:00,25.03,25.07,25.03,25.04,62000.0,16.3264,16.3525,16.3264,16.3329,62000.0
2006-02-09 12:20:00,25.04,25.06,25.03,25.05,21600.0,16.3329,16.346,16.3264,16.3395,21600.0
2006-02-09 12:25:00,25.04,25.06,25.03,25.06,25600.0,16.3329,16.346,16.3264,16.346,25600.0
2006-02-09 12:30:00,25.06,25.08,25.06,25.06,4400.0,16.346,16.359,16.346,16.346,4400.0
2006-02-09 12:35:00,25.06,25.12,25.06,25.12,22400.0,16.346,16.3851,16.346,16.3851,22400.0
2006-02-09 12:40:00,25.13,25.16,25.11,25.11,25200.0,16.3916,16.4112,16.3786,16.3786,25200.0
2006-02-09 12:45:00,25.11,25.11,25.11,25.11,4800.0,16.3786,16.3786,16.3786,16.3786,4800.0
2006-02-09 12:50:00,25.11,25.13,25.11,25.11,24000.0,16.3786,16.3916,16.3786,16.3786,24000.0
2006-02-09 12:55:00,25.09,25.1,25.07,25.07,8000.0,16.3655,16.3721,16.3525,16.3525,8000.0
2006-02-09 13:00:00,25.07,25.13,25.07,25.12,20800.0,16.3525,16.3916,16.3525,16.3851,20800.0
2006-02-09 13:05:00,25.11,25.15,25.11,25.15,34800.0,16.3786,16.4047,16.3786,16.4047,34800.0
2006-02-09 13:10:00,25.14,25.15,25.14,25.14,16000.0,16.3982,16.4047,16.3982,16.3982,16000.0
2006-02-09 13:15:00,25.15,25.15,25.13,25.13,13200.0,16.4047,16.4047,16.3916,16.3916,13200.0
2006-02-09 13:20:00,25.13,25.14,25.12,25.13,37600.0,16.3916,16.3982,16.3851,16.3916,37600.0
2006-02-09 13:25:00,25.14,25.14,25.14,25.14,8400.0,16.3982,16.3982,16.3982,16.3982,8400.0
2006-02-09 13:30:00,25.13,25.15,25.12,25.15,11600.0,16.3916,16.4047,16.3851,16.4047,11600.0
2006-02-09 13:35:00,25.15,25.15,25.14,25.14,21600.0,16.4047,16.4047,16.3982,16.3982,21600.0
2006-02-09 13:40:00,25.14,25.14,25.11,25.11,8000.0,16.3982,16.3982,16.3786,16.3786,8000.0
2006-02-09 13:45:00,25.11,25.11,25.09,25.11,13600.0,16.3786,16.3786,16.3655,16.3786,13600.0
2006-02-09 13:50:00,25.12,25.14,25.11,25.11,27600.0,16.3851,16.3982,16.3786,16.3786,27600.0
2006-02-09 13:55:00,25.12,25.13,25.1,25.12,10400.0,16.3851,16.3916,16.3721,16.3851,10400.0
2006-02-09 14:00:00,25.11,25.11,25.09,25.1,6400.0,16.3786,16.3786,16.3655,16.3721,6400.0
2006-02-09 14:05:00,25.11,25.11,25.03,25.04,24800.0,16.3786,16.3786,16.3264,16.3329,24800.0
2006-02-09 14:10:00,25.04,25.07,25.0,25.07,52800.0,16.3329,16.3525,16.3068,16.3525,52800.0
2006-02-09 14:15:00,25.07,25.09,25.06,25.08,15200.0,16.3525,16.3655,16.346,16.359,15200.0
2006-02-09 14:20:00,25.09,25.09,25.08,25.09,18000.0,16.3655,16.3655,16.359,16.3655,18000.0
2006-02-09 14:25:00,25.1,25.1,25.1,25.1,11200.0,16.3721,16.3721,16.3721,16.3721,11200.0
2006-02-09 14:30:00,25.11,25.11,25.1,25.11,16400.0,16.3786,16.3786,16.3721,16.3786,16400.0
2006-02-09 14:35:00,25.11,25.13,25.1,25.13,13200.0,16.3786,16.3916,16.3721,16.3916,13200.0
2006-02-09 14:40:00,25.15,25.17,25.15,25.17,15200.0,16.4047,16.4177,16.4047,16.4177,15200.0
2006-02-09 14:45:00,25.17,25.21,25.17,25.21,29600.0,16.4177,16.4438,16.4177,16.4438,29600.0
2006-02-09 14:50:00,25.21,25.22,25.2,25.21,26800.0,16.4438,16.4503,16.4373,16.4438,26800.0
2006-02-09 14:55:00,25.21,25.21,25.2,25.2,8000.0,16.4438,16.4438,16.4373,16.4373,8000.0
2006-02-09 15:00:00,25.2,25.2,25.17,25.17,9200.0,16.4373,16.4373,16.4177,16.4177,9200.0
2006-02-09 15:05:00,25.17,25.17,25.11,25.11,28400.0,16.4177,16.4177,16.3786,16.3786,28400.0
2006-02-09 15:10:00,25.11,25.11,25.04,25.04,27600.0,16.3786,16.3786,16.3329,16.3329,27600.0
2006-02-09 15:15:00,25.04,25.08,25.04,25.07,20800.0,16.3329,16.359,16.3329,16.3525,20800.0
2006-02-09 15:20:00,25.07,25.08,25.05,25.05,12400.0,16.3525,16.359,16.3395,16.3395,12400.0
2006-02-09 15:25:00,25.05,25.06,25.03,25.04,18800.0,16.3395,16.346,16.3264,16.3329,18800.0
2006-02-09 15:30:00,25.04,25.04,25.0,25.0,36400.0,16.3329,16.3329,16.3068,16.3068,36400.0
2006-02-09 15:35:00,25.0,25.0,24.99,25.0,171200.0,16.3068,16.3068,16.3003,16.3068,171200.0
2006-02-09 15:40:00,25.0,25.0,24.92,24.94,60800.0,16.3068,16.3068,16.2547,16.2677,60800.0
2006-02-09 15:45:00,24.93,24.93,24.88,24.89,38400.0,16.2612,16.2612,16.2286,16.2351,38400.0
2006-02-09 15:50:00,24.89,24.89,24.87,24.89,57600.0,16.2351,16.2351,16.222,16.2351,57600.0
2006-02-09 15:55:00,24.88,24.93,24.88,24.92,39200.0,16.2286,16.2612,16.2286,16.2547,39200.0
2006-02-10 09:30:00,25.0,25.1,24.99,24.99,51600.0,16.3068,16.3721,16.3003,16.3003,51600.0
2006-02-10 09:35:00,25.02,25.1,25.02,25.1,35600.0,16.3199,16.3721,16.3199,16.3721,35600.0
2006-02-10 09:40:00,25.12,25.16,25.07,25.14,40000.0,16.3851,16.4112,16.3525,16.3982,40000.0
2006-02-10 09:45:00,25.12,25.21,25.09,25.21,257600.0,16.3851,16.4438,16.3655,16.4438,257600.0
2006-02-10 09:50:00,25.21,25.21,25.14,25.18,51200.0,16.4438,16.4438,16.3982,16.4242,51200.0
2006-02-10 09:55:00,25.19,25.23,25.18,25.21,58800.0,16.4308,16.4569,16.4242,16.4438,58800.0
2006-02-10 10:00:00,25.21,25.21,25.13,25.15,33600.0,16.4438,16.4438,16.3916,16.4047,33600.0
2006-02-10 10:05:00,25.12,25.14,25.08,25.1,56000.0,16.3851,16.3982,16.359,16.3721,56000.0
2006-02-10 10:10:00,25.1,25.11,25.03,25.11,46800.0,16.3721,16.3786,16.3264,16.3786,46800.0
2006-02-10 10:15:00,25.12,25.12,25.02,25.07,21600.0,16.3851,16.3851,16.3199,16.3525,21600.0
2006-02-10 10:20:00,25.08,25.08,25.06,25.06,12800.0,16.359,16.359,16.346,16.346,12800.0
2006-02-10 10:25:00,25.06,25.08,25.05,25.07,66800.0,16.346,16.359,16.3395,16.3525,66800.0
2006-02-10 10:30:00,25.07,25.07,24.97,24.97,15200.0,16.3525,16.3525,16.2873,16.2873,15200.0
2006-02-10 10:35:00,24.95,24.95,24.89,24.89,37600.0,16.2742,16.2742,16.2351,16.2351,37600.0
2006-02-10 10:40:00,24.89,24.91,24.86,24.86,518000.0,16.2351,16.2481,16.2155,16.2155,518000.0
2006-02-10 10:45:00,24.83,24.84,24.72,24.75,184800.0,16.196,16.2025,16.1242,16.1438,184800.0
2006-02-10 10:50:00,24.74,24.78,24.7,24.77,61200.0,16.1372,16.1633,16.1112,16.1568,61200.0
2006-02-10 10:55:00,24.78,24.88,24.78,24.87,32000.0,16.1633,16.2286,16.1633,16.222,32000.0
2006-02-10 11:00:00,24.85,24.85,24.82,24.85,11200.0,16.209,16.209,16.1894,16.209,11200.0
2006-02-10 11:05:00,24.85,24.85,24.8,24.8,14000.0,16.209,16.209,16.1764,16.1764,14000.0
2006-02-10 11:10:00,24.8,24.81,24.75,24.75,28000.0,16.1764,16.1829,16.1438,16.1438,28000.0
2006-02-10 11:15:00,24.73,24.74,24.73,24.74,22800.0,16.1307,16.1372,16.1307,16.1372,22800.0
2006-02-10 11:20:00,24.74,24.74,24.72,24.72,36400.0,16.1372,16.1372,16.1242,16.1242,36400.0
2006-02-10 11:25:00,24.72,24.72,24.68,24.68,123200.0,16.1242,16.1242,16.0981,16.0981,123200.0
2006-02-10 11:30:00,24.68,24.71,24.68,24.71,30800.0,16.0981,16.1177,16.0981,16.1177,30800.0
2006-02-10 11:35:00,24.71,24.74,24.71,24.74,22400.0,16.1177,16.1372,16.1177,16.1372,22400.0
2006-02-10 11:40:00,24.74,24.74,24.7,24.7,21600.0,16.1372,16.1372,16.1112,16.1112,21600.0
2006-02-10 11:45:00,24.71,24.71,24.7,24.7,16000.0,16.1177,16.1177,16.1112,16.1112,16000.0
2006-02-10 11:50:00,24.7,24.7,24.7,24.7,23200.0,16.1112,16.1112,16.1112,16.1112,23200.0
2006-02-10 11:55:00,24.7,24.7,24.68,24.68,19200.0,16.1112,16.1112,16.0981,16.0981,19200.0
2006-02-10 12:00:00,24.69,24.73,24.68,24.73,47200.0,16.1046,16.1307,16.0981,16.1307,47200.0
2006-02-10 12:05:00,24.73,24.74,24.73,24.74,7200.0,16.1307,16.1372,16.1307,16.1372,7200.0
2006-02-10 12:10:00,24.74,24.79,24.73,24.77,26400.0,16.1372,16.1699,16.1307,16.1568,26400.0
2006-02-10 12:15:00,24.76,24.78,24.76,24.77,7200.0,16.1503,16.1633,16.1503,16.1568,7200.0
2006-02-10 12:20:00,24.76,24.8,24.76,24.78,21600.0,16.1503,16.1764,16.1503,16.1633,21600.0
2006-02-10 12:25:00,24.76,24.77,24.75,24.76,5600.0,16.1503,16.1568,16.1438,16.1503,5600.0
2006-02-10 12:30:00,24.76,24.78,24.75,24.78,12800.0,16.1503,16.1633,16.1438,16.1633,12800.0
2006-02-10 12:35:00,24.78,24.8,24.78,24.8,18400.0,16.1633,16.1764,16.1633,16.1764,18400.0
2006-02-10 12:40:00,24.78,24.78,24.75,24.77,14400.0,16.1633,16.1633,16.1438,16.1568,14400.0
2006-02-10 12:45:00,24.77,24.77,24.75,24.75,9600.0,16.1568,16.1568,16.1438,16.1438,9600.0
2006-02-10 12:50:00,24.75,24.79,24.75,24.79,32400.0,16.1438,16.1699,16.1438,16.1699,32400.0
2006-02-10 12:55:00,24.79,24.79,24.78,24.79,14400.0,16.1699,16.1699,16.1633,16.1699,14400.0
2006-02-10 13:00:00,24.79,24.79,24.77,24.79,35600.0,16.1699,16.1699,16.1568,16.1699,35600.0
2006-02-10 13:05:00,24.79,24.79,24.78,24.79,14000.0,16.1699,16.1699,16.1633,16.1699,14000.0
2006-02-10 13:10:00,24.79,24.81,24.79,24.8,20400.0,16.1699,16.1829,16.1699,16.1764,20400.0
2006-02-10 13:15:00,24.81,24.81,24.78,24.78,18000.0,16.1829,16.1829,16.1633,16.1633,18000.0
2006-02-10 13:20:00,24.78,24.78,24.75,24.76,11200.0,16.1633,16.1633,16.1438,16.1503,11200.0
2006-02-10 13:25:00,24.75,24.75,24.73,24.73,34000.0,16.1438,16.1438,16.1307,16.1307,34000.0
2006-02-10 13:30:00,24.73,24.76,24.71,24.76,28000.0,16.1307,16.1503,16.1177,16.1503,28000.0
2006-02-10 13:35:00,24.76,24.77,24.75,24.77,10000.0,16.1503,16.1568,16.1438,16.1568,10000.0
2006-02-10 13:40:00,24.77,24.77,24.7,24.73,14400.0,16.1568,16.1568,16.1112,16.1307,14400.0
2006-02-10 13:45:00,24.73,24.73,24.69,24.71,11200.0,16.1307,16.1307,16.1046,16.1177,11200.0
2006-02-10 13:50:00,24.7,24.72,24.69,24.7,10400.0,16.1112,16.1242,16.1046,16.1112,10400.0
2006-02-10 13:55:00,24.69,24.72,24.69,24.72,5200.0,16.1046,16.1242,16.1046,16.1242,5200.0
2006-02-10 14:00:00,24.72,24.73,24.72,24.73,13200.0,16.1242,16.1307,16.1242,16.1307,13200.0
2006-02-10 14:05:00,24.73,24.82,24.73,24.82,26000.0,16.1307,16.1894,16.1307,16.1894,26000.0
2006-02-10 14:10:00,24.82,24.84,24.81,24.83,18000.0,16.1894,16.2025,16.1829,16.196,18000.0
2006-02-10 14:15:00,24.84,24.85,24.84,24.84,5600.0,16.2025,16.209,16.2025,16.2025,5600.0
2006-02-10 14:20:00,24.84,24.85,24.83,24.84,16400.0,16.2025,16.209,16.196,16.2025,16400.0
2006-02-10 14:25:00,24.84,24.89,24.84,24.88,45200.0,16.2025,16.2351,16.2025,16.2286,45200.0
2006-02-10 14:30:00,24.88,24.88,24.86,24.86,62800.0,16.2286,16.2286,16.2155,16.2155,62800.0
2006-02-10 14:35:00,24.86,24.88,24.85,24.88,28000.0,16.2155,16.2286,16.209,16.2286,28000.0
2006-02-10 14:40:00,24.88,24.89,24.88,24.89,3600.0,16.2286,16.2351,16.2286,16.2351,3600.0
2006-02-10 14:45:00,24.9,24.9,24.87,24.88,15200.0,16.2416,16.2416,16.222,16.2286,15200.0
2006-02-10 14:50:00,24.89,24.93,24.89,24.93,35600.0,16.2351,16.2612,16.2351,16.2612,35600.0
2006-02-10 14:55:00,24.93,24.93,24.92,24.93,16800.0,16.2612,16.2612,16.2547,16.2612,16800.0
2006-02-10 15:00:00,24.93,24.95,24.93,24.95,34800.0,16.2612,16.2742,16.2612,16.2742,34800.0
2006-02-10 15:05:00,24.95,24.97,24.95,24.97,34000.0,16.2742,16.2873,16.2742,16.2873,34000.0
2006-02-10 15:10:00,24.97,25.0,24.97,25.0,90000.0,16.2873,16.3068,16.2873,16.3068,90000.0
2006-02-10 15:15:00,25.02,25.04,25.01,25.01,15200.0,16.3199,16.3329,16.3134,16.3134,15200.0
2006-02-10 15:20:00,25.0,25.02,25.0,25.02,6000.0,16.3068,16.3199,16.3068,16.3199,6000.0
2006-02-10 15:25:00,25.02,25.02,25.0,25.01,57200.0,16.3199,16.3199,16.3068,16.3134,57200.0
2006-02-10 15:30:00,25.0,25.0,24.99,24.99,16800.0,16.3068,16.3068,16.3003,16.3003,16800.0
2006-02-10 15:35:00,24.97,24.97,24.95,24.95,11600.0,16.2873,16.2873,16.2742,16.2742,11600.0
2006-02-10 15:40:00,24.95,24.95,24.9,24.91,22000.0,16.2742,16.2742,16.2416,16.2481,22000.0
2006-02-10 15:45:00,24.91,24.92,24.9,24.91,31200.0,16.2481,16.2547,16.2416,16.2481,31200.0
2006-02-10 15:50:00,24.9,24.96,24.89,24.96,46400.0,16.2416,16.2807,16.2351,16.2807,46400.0
2006-02-10 15:55:00,24.95,24.97,24.93,24.97,32400.0,16.2742,16.2873,16.2612,16.2873,32400.0
2006-02-13 09:30:00,24.97,25.0,24.96,24.98,26800.0,16.2873,16.3068,16.2807,16.2938,26800.0
2006-02-13 09:35:00,25.0,25.18,25.0,25.18,58800.0,16.3068,16.4242,16.3068,16.4242,58800.0
2006-02-13 09:40:00,25.18,25.2,25.11,25.11,110000.0,16.4242,16.4373,16.3786,16.3786,110000.0
2006-02-13 09:45:00,25.11,25.16,25.11,25.16,183200.0,16.3786,16.4112,16.3786,16.4112,183200.0
2006-02-13 09:50:00,25.15,25.16,25.09,25.13,54400.0,16.4047,16.4112,16.3655,16.3916,54400.0
2006-02-13 09:55:00,25.13,25.17,25.13,25.17,32400.0,16.3916,16.4177,16.3916,16.4177,32400.0
2006-02-13 10:00:00,25.17,25.18,25.15,25.18,55600.0,16.4177,16.4242,16.4047,16.4242,55600.0
2006-02-13 10:05:00,25.17,25.19,25.14,25.14,62000.0,16.4177,16.4308,16.3982,16.3982,62000.0
2006-02-13 10:10:00,25.15,25.18,25.15,25.16,73200.0,16.4047,16.4242,16.4047,16.4112,73200.0
2006-02-13 10:15:00,25.16,25.16,25.15,25.15,30800.0,16.4112,16.4112,16.4047,16.4047,30800.0
2006-02-13 10:20:00,25.15,25.15,25.07,25.08,24000.0,16.4047,16.4047,16.3525,16.359,24000.0
2006-02-13 10:25:00,25.07,25.07,25.03,25.03,31200.0,16.3525,16.3525,16.3264,16.3264,31200.0
2006-02-13 10:30:00,25.04,25.09,25.04,25.06,58400.0,16.3329,16.3655,16.3329,16.346,58400.0
2006-02-13 10:35:00,25.06,25.06,25.03,25.04,64800.0,16.346,16.346,16.3264,16.3329,64800.0
2006-02-13 10:40:00,25.04,25.07,25.03,25.07,67600.0,16.3329,16.3525,16.3264,16.3525,67600.0
2006-02-13 10:45:00,25.07,25.11,25.07,25.11,92400.0,16.3525,16.3786,16.3525,16.3786,92400.0
2006-02-13 10:50:00,25.11,25.12,25.07,25.08,129200.0,16.3786,16.3851,16.3525,16.359,129200.0
2006-02-13 10:55:00,25.08,25.14,25.08,25.14,73200.0,16.359,16.3982,16.359,16.3982,73200.0
2006-02-13 11:00:00,25.14,25.14,25.11,25.13,54000.0,16.3982,16.3982,16.3786,16.3916,54000.0
2006-02-13 11:05:00,25.13,25.13,25.11,25.11,64400.0,16.3916,16.3916,16.3786,16.3786,64400.0
2006-02-13 11:10:00,25.09,25.09,25.06,25.06,26000.0,16.3655,16.3655,16.346,16.346,26000.0
2006-02-13 11:15:00,25.06,25.06,25.02,25.03,32000.0,16.346,16.346,16.3199,16.3264,32000.0
2006-02-13 11:20:00,25.03,25.08,25.03,25.08,29600.0,16.3264,16.359,16.3264,16.359,29600.0
2006-02-13 11:25:00,25.08,25.12,25.08,25.1,18400.0,16.359,16.3851,16.359,16.3721,18400.0
2006-02-13 11:30:00,25.11,25.11,25.08,25.09,24000.0,16.3786,16.3786,16.359,16.3655,24000.0
2006-02-13 11:35:00,25.08,25.11,25.08,25.08,34400.0,16.359,16.3786,16.359,16.359,34400.0
2006-02-13 11:40:00,25.07,25.08,25.06,25.06,63200.0,16.3525,16.359,16.346,16.346,63200.0
2006-02-13 11:45:00,25.06,25.07,25.05,25.05,48400.0,16.346,16.3525,16.3395,16.3395,48400.0
2006-02-13 11:50:00,25.06,25.06,24.98,25.03,80000.0,16.346,16.346,16.2938,16.3264,80000.0
2006-02-13 11:55:00,25.03,25.03,24.97,24.98,68000.0,16.3264,16.3264,16.2873,16.2938,68000.0
2006-02-13 12:00:00,24.99,24.99,24.96,24.97,13200.0,16.3003,16.3003,16.2807,16.2873,13200.0
2006-02-13 12:05:00,24.97,24.97,24.92,24.94,28000.0,16.2873,16.2873,16.2547,16.2677,28000.0
2006-02-13 12:10:00,24.94,24.96,24.93,24.96,37600.0,16.2677,16.2807,16.2612,16.2807,37600.0
2006-02-13 12:15:00,24.96,24.96,24.91,24.92,35200.0,16.2807,16.2807,16.2481,16.2547,35200.0
2006-02-13 12:20:00,24.92,24.92,24.9,24.91,39600.0,16.2547,16.2547,16.2416,16.2481,39600.0
2006-02-13 12:25:00,24.91,24.92,24.91,24.92,18800.0,16.2481,16.2547,16.2481,16.2547,18800.0
2006-02-13 12:30:00,24.92,24.93,24.89,24.92,78000.0,16.2547,16.2612,16.2351,16.2547,78000.0
2006-02-13 12:35:00,24.92,24.92,24.83,24.83,37200.0,16.2547,16.2547,16.196,16.196,37200.0
2006-02-13 12:40:00,24.83,24.84,24.79,24.81,41200.0,16.196,16.2025,16.1699,16.1829,41200.0
2006-02-13 12:45:00,24.8,24.8,24.78,24.78,30400.0,16.1764,16.1764,16.1633,16.1633,30400.0
2006-02-13 12:50:00,24.78,24.8,24.75,24.75,38400.0,16.1633,16.1764,16.1438,16.1438,38400.0
2006-02-13 12:55:00,24.76,24.83,24.76,24.83,150000.0,16.1503,16.196,16.1503,16.196,150000.0
2006-02-13 13:00:00,24.83,24.85,24.83,24.84,34000.0,16.196,16.209,16.196,16.2025,34000.0
2006-02-13 13:05:00,24.85,24.85,24.82,24.82,16000.0,16.209,16.209,16.1894,16.1894,16000.0
2006-02-13 13:10:00,24.82,24.84,24.81,24.84,48800.0,16.1894,16.2025,16.1829,16.2025,48800.0
2006-02-13 13:15:00,24.84,24.85,24.82,24.84,40800.0,16.2025,16.209,16.1894,16.2025,40800.0
2006-02-13 13:20:00,24.84,24.86,24.82,24.85,38400.0,16.2025,16.2155,16.1894,16.209,38400.0
2006-02-13 13:25:00,24.85,24.86,24.83,24.86,22800.0,16.209,16.2155,16.196,16.2155,22800.0
2006-02-13 13:30:00,24.86,24.87,24.82,24.83,42800.0,16.2155,16.222,16.1894,16.196,42800.0
2006-02-13 13:35:00,24.83,24.84,24.83,24.84,21600.0,16.196,16.2025,16.196,16.2025,21600.0
2006-02-13 13:40:00,24.84,24.84,24.83,24.83,24400.0,16.2025,16.2025,16.196,16.196,24400.0
2006-02-13 13:45:00,24.83,24.86,24.83,24.85,40400.0,16.196,16.2155,16.196,16.209,40400.0
2006-02-13 13:50:00,24.84,24.84,24.82,24.83,11200.0,16.2025,16.2025,16.1894,16.196,11200.0
2006-02-13 13:55:00,24.82,24.82,24.79,24.8,55200.0,16.1894,16.1894,16.1699,16.1764,55200.0
2006-02-13 14:00:00,24.79,24.81,24.79,24.8,89600.0,16.1699,16.1829,16.1699,16.1764,89600.0
2006-02-13 14:05:00,24.79,24.81,24.78,24.81,62000.0,16.1699,16.1829,16.1633,16.1829,62000.0
2006-02-13 14:10:00,24.8,24.83,24.8,24.82,80400.0,16.1764,16.196,16.1764,16.1894,80400.0
2006-02-13 14:15:00,24.81,24.84,24.81,24.83,56400.0,16.1829,16.2025,16.1829,16.196,56400.0
2006-02-13 14:20:00,24.82,24.82,24.8,24.81,95600.0,16.1894,16.1894,16.1764,16.1829,95600.0
2006-02-13 14:25:00,24.81,24.81,24.78,24.79,20800.0,16.1829,16.1829,16.1633,16.1699,20800.0
2006-02-13 14:30:00,24.79,24.82,24.78,24.82,31200.0,16.1699,16.1894,16.1633,16.1894,31200.0
2006-02-13 14:35:00,24.83,24.84,24.8,24.82,39600.0,16.196,16.2025,16.1764,16.1894,39600.0
2006-02-13 14:40:00,24.8,24.81,24.8,24.81,24000.0,16.1764,16.1829,16.1764,16.1829,24000.0
2006-02-13 14:45:00,24.81,24.81,24.77,24.8,84400.0,16.1829,16.1829,16.1568,16.1764,84400.0
2006-02-13 14:50:00,24.8,24.81,24.73,24.77,92800.0,16.1764,16.1829,16.1307,16.1568,92800.0
2006-02-13 14:55:00,24.76,24.83,24.76,24.82,68800.0,16.1503,16.196,16.1503,16.1894,68800.0
2006-02-13 15:00:00,24.82,24.83,24.82,24.83,58400.0,16.1894,16.196,16.1894,16.196,58400.0
2006-02-13 15:05:00,24.83,24.83,24.8,24.81,50400.0,16.196,16.196,16.1764,16.1829,50400.0
2006-02-13 15:10:00,24.81,24.82,24.8,24.82,71600.0,16.1829,16.1894,16.1764,16.1894,71600.0
2006-02-13 15:15:00,24.82,24.82,24.8,24.82,34800.0,16.1894,16.1894,16.1764,16.1894,34800.0
2006-02-13 15:20:00,24.82,24.83,24.81,24.81,41600.0,16.1894,16.196,16.1829,16.1829,41600.0
2006-02-13 15:25:00,24.81,24.81,24.8,24.81,46800.0,16.1829,16.1829,16.1764,16.1829,46800.0
2006-02-13 15:30:00,24.81,24.84,24.81,24.82,72000.0,16.1829,16.2025,16.1829,16.1894,72000.0
2006-02-13 15:35:00,24.81,24.84,24.8,24.84,37600.0,16.1829,16.2025,16.1764,16.2025,37600.0
2006-02-13 15:40:00,24.84,24.85,24.83,24.84,28400.0,16.2025,16.209,16.196,16.2025,28400.0
2006-02-13 15:45:00,24.84,24.91,24.84,24.9,46800.0,16.2025,16.2481,16.2025,16.2416,46800.0
2006-02-13 15:50:00,24.91,24.93,24.88,24.9,67200.0,16.2481,16.2612,16.2286,16.2416,67200.0
2006-02-13 15:55:00,24.9,24.9,24.86,24.88,34800.0,16.2416,16.2416,16.2155,16.2286,34800.0
2006-02-14 09:30:00,24.87,24.96,24.87,24.94,24000.0,16.222,16.2807,16.222,16.2677,24000.0
2006-02-14 09:35:00,24.93,24.94,24.83,24.83,20400.0,16.2612,16.2677,16.196,16.196,20400.0
2006-02-14 09:40:00,24.83,24.83,24.68,24.68,21200.0,16.196,16.196,16.0981,16.0981,21200.0
2006-02-14 09:45:00,24.68,24.72,24.64,24.68,33600.0,16.0981,16.1242,16.072,16.0981,33600.0
2006-02-14 09:50:00,24.68,24.78,24.68,24.78,25200.0,16.0981,16.1633,16.0981,16.1633,25200.0
2006-02-14 09:55:00,24.77,24.89,24.77,24.88,26400.0,16.1568,16.2351,16.1568,16.2286,26400.0
2006-02-14 10:00:00,24.87,24.89,24.76,24.76,62400.0,16.222,16.2351,16.1503,16.1503,62400.0
2006-02-14 10:05:00,24.76,24.8,24.76,24.8,63600.0,16.1503,16.1764,16.1503,16.1764,63600.0
2006-02-14 10:10:00,24.8,24.8,24.77,24.78,17200.0,16.1764,16.1764,16.1568,16.1633,17200.0
2006-02-14 10:15:00,24.78,24.82,24.78,24.78,18800.0,16.1633,16.1894,16.1633,16.1633,18800.0
2006-02-14 10:20:00,24.79,24.87,24.79,24.84,14800.0,16.1699,16.222,16.1699,16.2025,14800.0
2006-02-14 10:25:00,24.83,24.84,24.81,24.81,16400.0,16.196,16.2025,16.1829,16.1829,16400.0
2006-02-14 10:30:00,24.81,24.85,24.79,24.79,33600.0,16.1829,16.209,16.1699,16.1699,33600.0
2006-02-14 10:35:00,24.8,24.81,24.77,24.79,46400.0,16.1764,16.1829,16.1568,16.1699,46400.0
2006-02-14 10:40:00,24.8,24.8,24.79,24.79,35200.0,16.1764,16.1764,16.1699,16.1699,35200.0
2006-02-14 10:45:00,24.8,24.82,24.79,24.79,44800.0,16.1764,16.1894,16.1699,16.1699,44800.0
2006-02-14 10:50:00,24.79,24.81,24.79,24.81,41600.0,16.1699,16.1829,16.1699,16.1829,41600.0
2006-02-14 10:55:00,24.8,24.81,24.77,24.79,44400.0,16.1764,16.1829,16.1568,16.1699,44400.0
2006-02-14 11:00:00,24.82,24.82,24.79,24.8,44800.0,16.1894,16.1894,16.1699,16.1764,44800.0
2006-02-14 11:05:00,24.8,24.82,24.79,24.82,39200.0,16.1764,16.1894,16.1699,16.1894,39200.0
2006-02-14 11:10:00,24.82,24.85,24.78,24.85,25200.0,16.1894,16.209,16.1633,16.209,25200.0
2006-02-14 11:15:00,24.86,24.88,24.86,24.87,36400.0,16.2155,16.2286,16.2155,16.222,36400.0
2006-02-14 11:20:00,24.87,24.88,24.85,24.87,68400.0,16.222,16.2286,16.209,16.222,68400.0
2006-02-14 11:25:00,24.87,24.88,24.86,24.86,89600.0,16.222,16.2286,16.2155,16.2155,89600.0
2006-02-14 11:30:00,24.86,24.89,24.86,24.89,38000.0,16.2155,16.2351,16.2155,16.2351,38000.0
2006-02-14 11:35:00,24.89,24.9,24.88,24.9,22800.0,16.2351,16.2416,16.2286,16.2416,22800.0
2006-02-14 11:40:00,24.9,24.94,24.9,24.93,18000.0,16.2416,16.2677,16.2416,16.2612,18000.0
2006-02-14 11:45:00,24.93,24.94,24.93,24.93,18800.0,16.2612,16.2677,16.2612,16.2612,18800.0
2006-02-14 11:50:00,24.93,24.99,24.93,24.96,65600.0,16.2612,16.3003,16.2612,16.2807,65600.0
2006-02-14 11:55:00,24.98,25.0,24.98,25.0,62800.0,16.2938,16.3068,16.2938,16.3068,62800.0
2006-02-14 12:00:00,25.0,25.05,25.0,25.05,64800.0,16.3068,16.3395,16.3068,16.3395,64800.0
2006-02-14 12:05:00,25.04,25.11,25.04,25.11,45600.0,16.3329,16.3786,16.3329,16.3786,45600.0
2006-02-14 12:10:00,25.11,25.11,25.05,25.06,38000.0,16.3786,16.3786,16.3395,16.346,38000.0
2006-02-14 12:15:00,25.07,25.08,25.06,25.08,14400.0,16.3525,16.359,16.346,16.359,14400.0
2006-02-14 12:20:00,25.08,25.1,25.08,25.1,23200.0,16.359,16.3721,16.359,16.3721,23200.0
2006-02-14 12:25:00,25.1,25.1,25.06,25.07,24800.0,16.3721,16.3721,16.346,16.3525,24800.0
2006-02-14 12:30:00,25.07,25.07,25.05,25.05,16000.0,16.3525,16.3525,16.3395,16.3395,16000.0
2006-02-14 12:35:00,25.04,25.06,25.02,25.05,23200.0,16.3329,16.346,16.3199,16.3395,23200.0
2006-02-14 12:40:00,25.04,25.07,25.04,25.07,25200.0,16.3329,16.3525,16.3329,16.3525,25200.0
2006-02-14 12:45:00,25.07,25.07,25.04,25.05,24800.0,16.3525,16.3525,16.3329,16.3395,24800.0
2006-02-14 12:50:00,25.05,25.05,25.04,25.05,13200.0,16.3395,16.3395,16.3329,16.3395,13200.0
2006-02-14 12:55:00,25.05,25.08,25.03,25.08,38000.0,16.3395,16.359,16.3264,16.359,38000.0
2006-02-14 13:00:00,25.08,25.08,25.08,25.08,22000.0,16.359,16.359,16.359,16.359,22000.0
2006-02-14 13:05:00,25.08,25.08,25.07,25.08,66800.0,16.359,16.359,16.3525,16.359,66800.0
2006-02-14 13:10:00,25.08,25.08,25.07,25.07,24400.0,16.359,16.359,16.3525,16.3525,24400.0
2006-02-14 13:15:00,25.07,25.09,25.07,25.07,41200.0,16.3525,16.3655,16.3525,16.3525,41200.0
2006-02-14 13:20:00,25.07,25.09,25.07,25.07,14800.0,16.3525,16.3655,16.3525,16.3525,14800.0
2006-02-14 13:25:00,25.08,25.08,25.07,25.08,13600.0,16.359,16.359,16.3525,16.359,13600.0
2006-02-14 13:30:00,25.08,25.08,25.07,25.07,15600.0,16.359,16.359,16.3525,16.3525,15600.0
2006-02-14 13:35:00,25.08,25.1,25.08,25.09,31200.0,16.359,16.3721,16.359,16.3655,31200.0
2006-02-14 13:40:00,25.08,25.09,25.07,25.08,21600.0,16.359,16.3655,16.3525,16.359,21600.0
2006-02-14 13:45:00,25.08,25.09,25.06,25.07,47600.0,16.359,16.3655,16.346,16.3525,47600.0
2006-02-14 13:50:00,25.07,25.08,25.06,25.08,11200.0,16.3525,16.359,16.346,16.359,11200.0
2006-02-14 13:55:00,25.08,25.09,25.08,25.09,78000.0,16.359,16.3655,16.359,16.3655,78000.0
2006-02-14 14:00:00,25.09,25.09,25.08,25.08,28400.0,16.3655,16.3655,16.359,16.359,28400.0
2006-02-14 14:05:00,25.08,25.13,25.08,25.13,53600.0,16.359,16.3916,16.359,16.3916,53600.0
2006-02-14 14:10:00,25.14,25.17,25.13,25.13,44800.0,16.3982,16.4177,16.3916,16.3916,44800.0
2006-02-14 14:15:00,25.13,25.14,25.1,25.12,22400.0,16.3916,16.3982,16.3721,16.3851,22400.0
2006-02-14 14:20:00,25.12,25.17,25.12,25.17,37200.0,16.3851,16.4177,16.3851,16.4177,37200.0
2006-02-14 14:25:00,25.17,25.19,25.16,25.17,72000.0,16.4177,16.4308,16.4112,16.4177,72000.0
2006-02-14 14:30:00,25.17,25.18,25.15,25.17,45600.0,16.4177,16.4242,16.4047,16.4177,45600.0
2006-02-14 14:35:00,25.17,25.17,25.12,25.13,39200.0,16.4177,16.4177,16.3851,16.3916,39200.0
2006-02-14 14:40:00,25.13,25.13,25.1,25.12,16400.0,16.3916,16.3916,16.3721,16.3851,16400.0
2006-02-14 14:45:00,25.12,25.14,25.11,25.14,22800.0,16.3851,16.3982,16.3786,16.3982,22800.0
2006-02-14 14:50:00,25.14,25.16,25.13,25.13,26000.0,16.3982,16.4112,16.3916,16.3916,26000.0
2006-02-14 14:55:00,25.13,25.15,25.13,25.14,13200.0,16.3916,16.4047,16.3916,16.3982,13200.0
2006-02-14 15:00:00,25.14,25.16,25.14,25.16,19600.0,16.3982,16.4112,16.3982,16.4112,19600.0
2006-02-14 15:05:00,25.16,25.17,25.15,25.15,59600.0,16.4112,16.4177,16.4047,16.4047,59600.0
2006-02-14 15:10:00,25.15,25.17,25.15,25.17,63200.0,16.4047,16.4177,16.4047,16.4177,63200.0
2006-02-14 15:15:00,25.17,25.21,25.17,25.21,42800.0,16.4177,16.4438,16.4177,16.4438,42800.0
2006-02-14 15:20:00,25.21,25.23,25.21,25.23,31200.0,16.4438,16.4569,16.4438,16.4569,31200.0
2006-02-14 15:25:00,25.23,25.25,25.23,25.25,72400.0,16.4569,16.4699,16.4569,16.4699,72400.0
2006-02-14 15:30:00,25.25,25.25,25.22,25.25,26800.0,16.4699,16.4699,16.4503,16.4699,26800.0
2006-02-14 15:35:00,25.25,25.26,25.25,25.25,72400.0,16.4699,16.4764,16.4699,16.4699,72400.0
2006-02-14 15:40:00,25.25,25.25,25.23,25.23,38400.0,16.4699,16.4699,16.4569,16.4569,38400.0
2006-02-14 15:45:00,25.24,25.24,25.17,25.17,40000.0,16.4634,16.4634,16.4177,16.4177,40000.0
2006-02-14 15:50:00,25.17,25.17,25.15,25.16,51200.0,16.4177,16.4177,16.4047,16.4112,51200.0
2006-02-14 15:55:00,25.16,25.16,25.15,25.16,92400.0,16.4112,16.4112,16.4047,16.4112,92400.0
2006-02-15 09:30:00,25.22,25.28,25.21,25.28,40800.0,16.4503,16.4895,16.4438,16.4895,40800.0
2006-02-15 09:35:00,25.33,25.5,25.32,25.42,85200.0,16.5221,16.633,16.5156,16.5808,85200.0
2006-02-15 09:40:00,25.36,25.4,25.35,25.39,19200.0,16.5417,16.5677,16.5351,16.5612,19200.0
2006-02-15 09:45:00,25.35,25.35,25.29,25.3,23600.0,16.5351,16.5351,16.496,16.5025,23600.0
2006-02-15 09:50:00,25.3,25.3,25.24,25.28,48000.0,16.5025,16.5025,16.4634,16.4895,48000.0
2006-02-15 09:55:00,25.28,25.34,25.23,25.23,42400.0,16.4895,16.5286,16.4569,16.4569,42400.0
2006-02-15 10:00:00,25.24,25.24,25.14,25.14,27200.0,16.4634,16.4634,16.3982,16.3982,27200.0
2006-02-15 10:05:00,25.11,25.36,25.09,25.36,61200.0,16.3786,16.5417,16.3655,16.5417,61200.0
2006-02-15 10:10:00,25.37,25.39,25.34,25.38,75200.0,16.5482,16.5612,16.5286,16.5547,75200.0
2006-02-15 10:15:00,25.39,25.53,25.39,25.49,85200.0,16.5612,16.6525,16.5612,16.6265,85200.0
2006-02-15 10:20:00,25.47,25.62,25.46,25.59,63200.0,16.6134,16.7112,16.6069,16.6917,63200.0
2006-02-15 10:25:00,25.59,25.6,25.54,25.56,8400.0,16.6917,16.6982,16.6591,16.6721,8400.0
2006-02-15 10:30:00,25.56,25.56,25.42,25.44,41200.0,16.6721,16.6721,16.5808,16.5938,41200.0
2006-02-15 10:35:00,25.45,25.49,25.38,25.38,39200.0,16.6004,16.6265,16.5547,16.5547,39200.0
2006-02-15 10:40:00,25.41,25.42,25.37,25.39,28800.0,16.5743,16.5808,16.5482,16.5612,28800.0
2006-02-15 10:45:00,25.42,25.49,25.42,25.49,44400.0,16.5808,16.6265,16.5808,16.6265,44400.0
2006-02-15 10:50:00,25.49,25.5,25.41,25.46,28400.0,16.6265,16.633,16.5743,16.6069,28400.0
2006-02-15 10:55:00,25.46,25.46,25.44,25.45,12800.0,16.6069,16.6069,16.5938,16.6004,12800.0
2006-02-15 11:00:00,25.45,25.45,25.41,25.42,88400.0,16.6004,16.6004,16.5743,16.5808,88400.0
2006-02-15 11:05:00,25.42,25.42,25.38,25.39,9200.0,16.5808,16.5808,16.5547,16.5612,9200.0
2006-02-15 11:10:00,25.39,25.39,25.36,25.38,14000.0,16.5612,16.5612,16.5417,16.5547,14000.0
2006-02-15 11:15:00,25.38,25.39,25.36,25.38,24000.0,16.5547,16.5612,16.5417,16.5547,24000.0
2006-02-15 11:20:00,25.38,25.41,25.38,25.41,8000.0,16.5547,16.5743,16.5547,16.5743,8000.0
2006-02-15 11:25:00,25.41,25.41,25.36,25.38,10800.0,16.5743,16.5743,16.5417,16.5547,10800.0
2006-02-15 11:30:00,25.36,25.4,25.36,25.4,16400.0,16.5417,16.5677,16.5417,16.5677,16400.0
2006-02-15 11:35:00,25.38,25.38,25.34,25.36,14800.0,16.5547,16.5547,16.5286,16.5417,14800.0
2006-02-15 11:40:00,25.36,25.38,25.36,25.36,16400.0,16.5417,16.5547,16.5417,16.5417,16400.0
2006-02-15 11:45:00,25.36,25.36,25.34,25.34,11600.0,16.5417,16.5417,16.5286,16.5286,11600.0
2006-02-15 11:50:00,25.34,25.39,25.34,25.38,7200.0,16.5286,16.5612,16.5286,16.5547,7200.0
2006-02-15 11:55:00,25.39,25.43,25.39,25.43,16000.0,16.5612,16.5873,16.5612,16.5873,16000.0
2006-02-15 12:00:00,25.42,25.47,25.42,25.46,20400.0,16.5808,16.6134,16.5808,16.6069,20400.0
2006-02-15 12:05:00,25.46,25.47,25.44,25.46,10800.0,16.6069,16.6134,16.5938,16.6069,10800.0
2006-02-15 12:10:00,25.46,25.46,25.43,25.43,5600.0,16.6069,16.6069,16.5873,16.5873,5600.0
2006-02-15 12:15:00,25.44,25.44,25.4,25.4,18000.0,16.5938,16.5938,16.5677,16.5677,18000.0
2006-02-15 12:20:00,25.39,25.39,25.37,25.37,5200.0,16.5612,16.5612,16.5482,16.5482,5200.0
2006-02-15 12:25:00,25.37,25.39,25.35,25.35,18400.0,16.5482,16.5612,16.5351,16.5351,18400.0
2006-02-15 12:30:00,25.35,25.35,25.31,25.34,22000.0,16.5351,16.5351,16.509,16.5286,22000.0
2006-02-15 12:35:00,25.33,25.33,25.28,25.28,24400.0,16.5221,16.5221,16.4895,16.4895,24400.0
2006-02-15 12:40:00,25.28,25.29,25.28,25.29,8800.0,16.4895,16.496,16.4895,16.496,8800.0
2006-02-15 12:45:00,25.29,25.3,25.26,25.27,31200.0,16.496,16.5025,16.4764,16.483,31200.0
2006-02-15 12:50:00,25.27,25.35,25.26,25.35,39200.0,16.483,16.5351,16.4764,16.5351,39200.0
2006-02-15 12:55:00,25.36,25.43,25.36,25.43,31600.0,16.5417,16.5873,16.5417,16.5873,31600.0
2006-02-15 13:00:00,25.42,25.46,25.42,25.46,8400.0,16.5808,16.6069,16.5808,16.6069,8400.0
2006-02-15 13:05:00,25.46,25.46,25.45,25.45,20800.0,16.6069,16.6069,16.6004,16.6004,20800.0
2006-02-15 13:10:00,25.45,25.48,25.45,25.45,35200.0,16.6004,16.6199,16.6004,16.6004,35200.0
2006-02-15 13:15:00,25.45,25.47,25.45,25.46,14000.0,16.6004,16.6134,16.6004,16.6069,14000.0
2006-02-15 13:20:00,25.47,25.47,25.46,25.47,10400.0,16.6134,16.6134,16.6069,16.6134,10400.0
2006-02-15 13:25:00,25.47,25.47,25.45,25.46,19600.0,16.6134,16.6134,16.6004,16.6069,19600.0
2006-02-15 13:30:00,25.46,25.48,25.46,25.47,27200.0,16.6069,16.6199,16.6069,16.6134,27200.0
2006-02-15 13:35:00,25.48,25.53,25.47,25.5,102400.0,16.6199,16.6525,16.6134,16.633,102400.0
2006-02-15 13:40:00,25.5,25.5,25.46,25.49,17600.0,16.633,16.633,16.6069,16.6265,17600.0
2006-02-15 13:45:00,25.49,25.49,25.45,25.48,31600.0,16.6265,16.6265,16.6004,16.6199,31600.0
2006-02-15 13:50:00,25.48,25.6,25.48,25.6,69600.0,16.6199,16.6982,16.6199,16.6982,69600.0
2006-02-15 13:55:00,25.59,25.63,25.59,25.63,42400.0,16.6917,16.7178,16.6917,16.7178,42400.0
2006-02-15 14:00:00,25.63,25.64,25.63,25.63,56400.0,16.7178,16.7243,16.7178,16.7178,56400.0
2006-02-15 14:05:00,25.63,25.65,25.63,25.63,72400.0,16.7178,16.7308,16.7178,16.7178,72400.0
2006-02-15 14:10:00,25.63,25.71,25.63,25.65,89200.0,16.7178,16.77,16.7178,16.7308,89200.0
2006-02-15 14:15:00,25.66,25.71,25.65,25.71,40400.0,16.7373,16.77,16.7308,16.77,40400.0
2006-02-15 14:20:00,25.72,25.73,25.68,25.71,38000.0,16.7765,16.783,16.7504,16.77,38000.0
2006-02-15 14:25:00,25.7,25.75,25.66,25.75,74400.0,16.7634,16.796,16.7373,16.796,74400.0
2006-02-15 14:30:00,25.74,25.77,25.74,25.76,46400.0,16.7895,16.8091,16.7895,16.8026,46400.0
2006-02-15 14:35:00,25.75,25.77,25.68,25.7,81600.0,16.796,16.8091,16.7504,16.7634,81600.0
2006-02-15 14:40:00,25.7,25.72,25.68,25.71,130000.0,16.7634,16.7765,16.7504,16.77,130000.0
2006-02-15 14:45:00,25.71,25.76,25.71,25.75,117200.0,16.77,16.8026,16.77,16.796,117200.0
2006-02-15 14:50:00,25.75,25.75,25.71,25.71,341200.0,16.796,16.796,16.77,16.77,341200.0
2006-02-15 14:55:00,25.71,25.71,25.7,25.7,45600.0,16.77,16.77,16.7634,16.7634,45600.0
2006-02-15 15:00:00,25.69,25.71,25.64,25.65,128800.0,16.7569,16.77,16.7243,16.7308,128800.0
2006-02-15 15:05:00,25.66,25.77,25.64,25.77,55200.0,16.7373,16.8091,16.7243,16.8091,55200.0
2006-02-15 15:10:00,25.74,25.8,25.74,25.78,31200.0,16.7895,16.8287,16.7895,16.8156,31200.0
2006-02-15 15:15:00,25.78,25.79,25.74,25.75,31600.0,16.8156,16.8221,16.7895,16.796,31600.0
2006-02-15 15:20:00,25.75,25.79,25.74,25.79,24000.0,16.796,16.8221,16.7895,16.8221,24000.0
2006-02-15 15:25:00,25.81,26.0,25.81,25.99,240800.0,16.8352,16.9591,16.8352,16.9526,240800.0
2006-02-15 15:30:00,25.98,26.13,25.97,26.1,240800.0,16.9461,17.0439,16.9395,17.0243,240800.0
2006-02-15 15:35:00,26.1,26.18,26.08,26.13,139600.0,17.0243,17.0765,17.0113,17.0439,139600.0
2006-02-15 15:40:00,26.14,26.14,26.03,26.03,74000.0,17.0504,17.0504,16.9787,16.9787,74000.0
2006-02-15 15:45:00,26.03,26.03,25.98,26.0,83600.0,16.9787,16.9787,16.9461,16.9591,83600.0
2006-02-15 15:50:00,26.0,26.0,25.93,25.94,100800.0,16.9591,16.9591,16.9135,16.92,100800.0
2006-02-15 15:55:00,25.93,25.97,25.93,25.96,216000.0,16.9135,16.9395,16.9135,16.933,216000.0
2006-02-16 09:30:00,25.98,26.14,25.97,26.14,112400.0,16.9461,17.0504,16.9395,17.0504,112400.0
2006-02-16 09:35:00,26.15,26.31,26.15,26.31,221200.0,17.057,17.1613,17.057,17.1613,221200.0
2006-02-16 09:40:00,26.31,26.36,26.24,26.33,79600.0,17.1613,17.1939,17.1157,17.1744,79600.0
2006-02-16 09:45:00,26.28,26.31,26.26,26.27,65600.0,17.1417,17.1613,17.1287,17.1352,65600.0
2006-02-16 09:50:00,26.27,26.27,26.14,26.14,41600.0,17.1352,17.1352,17.0504,17.0504,41600.0
2006-02-16 09:55:00,26.13,26.13,26.06,26.1,57200.0,17.0439,17.0439,16.9982,17.0243,57200.0
2006-02-16 10:00:00,26.1,26.1,26.06,26.08,96800.0,17.0243,17.0243,16.9982,17.0113,96800.0
2006-02-16 10:05:00,26.07,26.07,26.01,26.04,54000.0,17.0048,17.0048,16.9656,16.9852,54000.0
2006-02-16 10:10:00,26.04,26.07,26.02,26.06,18400.0,16.9852,17.0048,16.9722,16.9982,18400.0
2006-02-16 10:15:00,26.05,26.05,26.0,26.02,14400.0,16.9917,16.9917,16.9591,16.9722,14400.0
2006-02-16 10:20:00,26.02,26.02,25.98,25.98,20800.0,16.9722,16.9722,16.9461,16.9461,20800.0
2006-02-16 10:25:00,25.98,26.0,25.95,25.99,30400.0,16.9461,16.9591,16.9265,16.9526,30400.0
2006-02-16 10:30:00,25.99,26.0,25.91,25.93,20800.0,16.9526,16.9591,16.9004,16.9135,20800.0
2006-02-16 10:35:00,25.93,25.93,25.86,25.86,16400.0,16.9135,16.9135,16.8678,16.8678,16400.0
2006-02-16 10:40:00,25.89,25.89,25.85,25.85,14000.0,16.8874,16.8874,16.8613,16.8613,14000.0
2006-02-16 10:45:00,25.85,25.94,25.85,25.94,30000.0,16.8613,16.92,16.8613,16.92,30000.0
2006-02-16 10:50:00,25.93,25.96,25.93,25.93,18000.0,16.9135,16.933,16.9135,16.9135,18000.0
2006-02-16 10:55:00,25.94,25.95,25.9,25.9,13600.0,16.92,16.9265,16.8939,16.8939,13600.0
2006-02-16 11:00:00,25.9,25.92,25.9,25.92,12400.0,16.8939,16.9069,16.8939,16.9069,12400.0
2006-02-16 11:05:00,25.93,25.95,25.91,25.92,18000.0,16.9135,16.9265,16.9004,16.9069,18000.0
2006-02-16 11:10:00,25.93,25.94,25.91,25.94,14800.0,16.9135,16.92,16.9004,16.92,14800.0
2006-02-16 11:15:00,25.94,25.94,25.92,25.93,21600.0,16.92,16.92,16.9069,16.9135,21600.0
2006-02-16 11:20:00,25.93,25.93,25.87,25.87,27600.0,16.9135,16.9135,16.8743,16.8743,27600.0
2006-02-16 11:25:00,25.86,25.86,25.84,25.84,56400.0,16.8678,16.8678,16.8547,16.8547,56400.0
2006-02-16 11:30:00,25.83,25.91,25.8,25.91,116400.0,16.8482,16.9004,16.8287,16.9004,116400.0
2006-02-16 11:35:00,25.93,26.02,25.91,25.92,71600.0,16.9135,16.9722,16.9004,16.9069,71600.0
2006-02-16 11:40:00,25.9,25.9,25.82,25.82,149200.0,16.8939,16.8939,16.8417,16.8417,149200.0
2006-02-16 11:45:00,25.81,25.86,25.81,25.82,112800.0,16.8352,16.8678,16.8352,16.8417,112800.0
2006-02-16 11:50:00,25.84,25.86,25.79,25.79,25200.0,16.8547,16.8678,16.8221,16.8221,25200.0
2006-02-16 11:55:00,25.79,25.88,25.79,25.87,26000.0,16.8221,16.8808,16.8221,16.8743,26000.0
2006-02-16 12:00:00,25.88,25.91,25.85,25.86,54400.0,16.8808,16.9004,16.8613,16.8678,54400.0
2006-02-16 12:05:00,25.86,25.86,25.84,25.85,5600.0,16.8678,16.8678,16.8547,16.8613,5600.0
2006-02-16 12:10:00,25.86,25.93,25.86,25.91,27600.0,16.8678,16.9135,16.8678,16.9004,27600.0
2006-02-16 12:15:00,25.9,25.91,25.89,25.89,5600.0,16.8939,16.9004,16.8874,16.8874,5600.0
2006-02-16 12:20:00,25.89,25.92,25.89,25.91,4800.0,16.8874,16.9069,16.8874,16.9004,4800.0
2006-02-16 12:25:00,25.94,25.94,25.93,25.94,18400.0,16.92,16.92,16.9135,16.92,18400.0
2006-02-16 12:30:00,25.96,25.96,25.9,25.9,16800.0,16.933,16.933,16.8939,16.8939,16800.0
2006-02-16 12:35:00,25.91,25.92,25.91,25.91,8400.0,16.9004,16.9069,16.9004,16.9004,8400.0
2006-02-16 12:40:00,25.91,25.93,25.89,25.93,30400.0,16.9004,16.9135,16.8874,16.9135,30400.0
2006-02-16 12:45:00,25.92,25.93,25.88,25.9,19200.0,16.9069,16.9135,16.8808,16.8939,19200.0
2006-02-16 12:50:00,25.88,25.93,25.86,25.93,24400.0,16.8808,16.9135,16.8678,16.9135,24400.0
2006-02-16 12:55:00,25.93,25.93,25.88,25.88,16800.0,16.9135,16.9135,16.8808,16.8808,16800.0
2006-02-16 13:00:00,25.89,25.91,25.88,25.91,40800.0,16.8874,16.9004,16.8808,16.9004,40800.0
2006-02-16 13:05:00,25.91,25.92,25.89,25.9,24000.0,16.9004,16.9069,16.8874,16.8939,24000.0
2006-02-16 13:10:00,25.9,25.91,25.9,25.91,7200.0,16.8939,16.9004,16.8939,16.9004,7200.0
2006-02-16 13:15:00,25.91,25.91,25.9,25.91,8800.0,16.9004,16.9004,16.8939,16.9004,8800.0
2006-02-16 13:20:00,25.9,25.93,25.9,25.93,28800.0,16.8939,16.9135,16.8939,16.9135,28800.0
2006-02-16 13:25:00,25.93,25.93,25.9,25.93,9200.0,16.9135,16.9135,16.8939,16.9135,9200.0
2006-02-16 13:30:00,25.92,25.95,25.92,25.95,10400.0,16.9069,16.9265,16.9069,16.9265,10400.0
2006-02-16 13:35:00,25.96,25.96,25.96,25.96,6800.0,16.933,16.933,16.933,16.933,6800.0
2006-02-16 13:40:00,25.96,25.96,25.95,25.95,14000.0,16.933,16.933,16.9265,16.9265,14000.0
2006-02-16 13:45:00,25.93,25.93,25.9,25.91,8800.0,16.9135,16.9135,16.8939,16.9004,8800.0
2006-02-16 13:50:00,25.91,25.91,25.89,25.9,18000.0,16.9004,16.9004,16.8874,16.8939,18000.0
2006-02-16 13:55:00,25.9,25.92,25.89,25.9,20000.0,16.8939,16.9069,16.8874,16.8939,20000.0
2006-02-16 14:00:00,25.9,25.93,25.9,25.93,28000.0,16.8939,16.9135,16.8939,16.9135,28000.0
2006-02-16 14:05:00,25.93,25.93,25.91,25.91,18800.0,16.9135,16.9135,16.9004,16.9004,18800.0
2006-02-16 14:10:00,25.93,25.93,25.9,25.91,10800.0,16.9135,16.9135,16.8939,16.9004,10800.0
2006-02-16 14:15:00,25.9,25.91,25.9,25.9,12400.0,16.8939,16.9004,16.8939,16.8939,12400.0
2006-02-16 14:20:00,25.9,25.92,25.9,25.92,6800.0,16.8939,16.9069,16.8939,16.9069,6800.0
2006-02-16 14:25:00,25.91,25.91,25.88,25.9,16000.0,16.9004,16.9004,16.8808,16.8939,16000.0
2006-02-16 14:30:00,25.9,25.91,25.89,25.91,11600.0,16.8939,16.9004,16.8874,16.9004,11600.0
2006-02-16 14:35:00,25.91,25.91,25.85,25.9,50000.0,16.9004,16.9004,16.8613,16.8939,50000.0
2006-02-16 14:40:00,25.9,25.93,25.9,25.93,18400.0,16.8939,16.9135,16.8939,16.9135,18400.0
2006-02-16 14:45:00,25.93,25.98,25.93,25.98,29600.0,16.9135,16.9461,16.9135,16.9461,29600.0
2006-02-16 14:50:00,25.98,26.02,25.97,26.02,28000.0,16.9461,16.9722,16.9395,16.9722,28000.0
2006-02-16 14:55:00,26.02,26.04,26.02,26.04,24400.0,16.9722,16.9852,16.9722,16.9852,24400.0
2006-02-16 15:00:00,26.05,26.07,26.05,26.05,30800.0,16.9917,17.0048,16.9917,16.9917,30800.0
2006-02-16 15:05:00,26.05,26.07,26.04,26.07,23600.0,16.9917,17.0048,16.9852,17.0048,23600.0
2006-02-16 15:10:00,26.07,26.07,26.04,26.06,17200.0,17.0048,17.0048,16.9852,16.9982,17200.0
2006-02-16 15:15:00,26.06,26.07,26.05,26.07,31200.0,16.9982,17.0048,16.9917,17.0048,31200.0
2006-02-16 15:20:00,26.08,26.08,26.06,26.07,14400.0,17.0113,17.0113,16.9982,17.0048,14400.0
2006-02-16 15:25:00,26.07,26.08,26.04,26.04,18000.0,17.0048,17.0113,16.9852,16.9852,18000.0
2006-02-16 15:30:00,26.04,26.05,26.03,26.04,27200.0,16.9852,16.9917,16.9787,16.9852,27200.0
2006-02-16 15:35:00,26.04,26.06,26.04,26.06,36800.0,16.9852,16.9982,16.9852,16.9982,36800.0
2006-02-16 15:40:00,26.06,26.08,26.05,26.05,41200.0,16.9982,17.0113,16.9917,16.9917,41200.0
2006-02-16 15:45:00,26.05,26.07,26.05,26.06,30800.0,16.9917,17.0048,16.9917,16.9982,30800.0
2006-02-16 15:50:00,26.05,26.09,26.05,26.09,43200.0,16.9917,17.0178,16.9917,17.0178,43200.0
2006-02-16 15:55:00,26.09,26.1,26.07,26.08,51200.0,17.0178,17.0243,17.0048,17.0113,51200.0
2006-02-17 09:30:00,25.96,26.05,25.96,26.02,92000.0,16.9816,17.0405,16.9816,17.0209,92000.0
2006-02-17 09:35:00,26.01,26.04,26.0,26.04,70800.0,17.0144,17.034,17.0078,17.034,70800.0
2006-02-17 09:40:00,26.01,26.15,26.01,26.13,34000.0,17.0144,17.1059,17.0144,17.0929,34000.0
2006-02-17 09:45:00,26.14,26.19,26.13,26.19,23200.0,17.0994,17.1321,17.0929,17.1321,23200.0
2006-02-17 09:50:00,26.21,26.24,26.17,26.23,62400.0,17.1452,17.1648,17.119,17.1583,62400.0
2006-02-17 09:55:00,26.22,26.25,26.22,26.24,26000.0,17.1517,17.1713,17.1517,17.1648,26000.0
2006-02-17 10:00:00,26.24,26.31,26.24,26.27,140000.0,17.1648,17.2106,17.1648,17.1844,140000.0
2006-02-17 10:05:00,26.27,26.27,26.18,26.18,30000.0,17.1844,17.1844,17.1256,17.1256,30000.0
2006-02-17 10:10:00,26.18,26.18,26.14,26.15,19200.0,17.1256,17.1256,17.0994,17.1059,19200.0
2006-02-17 10:15:00,26.16,26.23,26.14,26.23,24800.0,17.1125,17.1583,17.0994,17.1583,24800.0
2006-02-17 10:20:00,26.22,26.24,26.19,26.19,19600.0,17.1517,17.1648,17.1321,17.1321,19600.0
2006-02-17 10:25:00,26.2,26.22,26.15,26.16,18400.0,17.1386,17.1517,17.1059,17.1125,18400.0
2006-02-17 10:30:00,26.16,26.19,26.16,26.17,14400.0,17.1125,17.1321,17.1125,17.119,14400.0
2006-02-17 10:35:00,26.16,26.16,26.13,26.13,10000.0,17.1125,17.1125,17.0929,17.0929,10000.0
2006-02-17 10:40:00,26.13,26.17,26.13,26.13,32800.0,17.0929,17.119,17.0929,17.0929,32800.0
2006-02-17 10:45:00,26.13,26.15,26.06,26.15,42000.0,17.0929,17.1059,17.0471,17.1059,42000.0
2006-02-17 10:50:00,26.15,26.15,26.12,26.12,17600.0,17.1059,17.1059,17.0863,17.0863,17600.0
2006-02-17 10:55:00,26.11,26.12,26.11,26.12,107200.0,17.0798,17.0863,17.0798,17.0863,107200.0
2006-02-17 11:00:00,26.12,26.15,26.11,26.14,28400.0,17.0863,17.1059,17.0798,17.0994,28400.0
2006-02-17 11:05:00,26.14,26.25,26.14,26.25,37200.0,17.0994,17.1713,17.0994,17.1713,37200.0
2006-02-17 11:10:00,26.25,26.25,26.23,26.23,20800.0,17.1713,17.1713,17.1583,17.1583,20800.0
2006-02-17 11:15:00,26.22,26.24,26.22,26.22,29200.0,17.1517,17.1648,17.1517,17.1517,29200.0
2006-02-17 11:20:00,26.22,26.23,26.18,26.18,25200.0,17.1517,17.1583,17.1256,17.1256,25200.0
2006-02-17 11:25:00,26.17,26.19,26.17,26.19,7200.0,17.119,17.1321,17.119,17.1321,7200.0
2006-02-17 11:30:00,26.2,26.24,26.17,26.2,25200.0,17.1386,17.1648,17.119,17.1386,25200.0
2006-02-17 11:35:00,26.2,26.23,26.2,26.23,14000.0,17.1386,17.1583,17.1386,17.1583,14000.0
2006-02-17 11:40:00,26.21,26.23,26.21,26.21,12000.0,17.1452,17.1583,17.1452,17.1452,12000.0
2006-02-17 11:45:00,26.22,26.29,26.22,26.29,22000.0,17.1517,17.1975,17.1517,17.1975,22000.0
2006-02-17 11:50:00,26.29,26.29,26.28,26.28,4400.0,17.1975,17.1975,17.191,17.191,4400.0
2006-02-17 11:55:00,26.28,26.3,26.28,26.3,15200.0,17.191,17.2041,17.191,17.2041,15200.0
2006-02-17 12:00:00,26.31,26.33,26.25,26.25,17200.0,17.2106,17.2237,17.1713,17.1713,17200.0
2006-02-17 12:05:00,26.25,26.25,26.22,26.24,20400.0,17.1713,17.1713,17.1517,17.1648,20400.0
2006-02-17 12:10:00,26.25,26.25,26.23,26.23,27200.0,17.1713,17.1713,17.1583,17.1583,27200.0
2006-02-17 12:15:00,26.23,26.24,26.23,26.24,8800.0,17.1583,17.1648,17.1583,17.1648,8800.0
2006-02-17 12:20:00,26.24,26.25,26.23,26.23,8000.0,17.1648,17.1713,17.1583,17.1583,8000.0
2006-02-17 12:25:00,26.23,26.24,26.21,26.21,15600.0,17.1583,17.1648,17.1452,17.1452,15600.0
2006-02-17 12:30:00,26.21,26.21,26.2,26.2,12800.0,17.1452,17.1452,17.1386,17.1386,12800.0
2006-02-17 12:35:00,26.19,26.19,26.17,26.17,16400.0,17.1321,17.1321,17.119,17.119,16400.0
2006-02-17 12:40:00,26.17,26.17,26.15,26.16,27600.0,17.119,17.119,17.1059,17.1125,27600.0
2006-02-17 12:45:00,26.15,26.15,26.14,26.15,21600.0,17.1059,17.1059,17.0994,17.1059,21600.0
2006-02-17 12:50:00,26.15,26.16,26.15,26.16,12400.0,17.1059,17.1125,17.1059,17.1125,12400.0
2006-02-17 12:55:00,26.16,26.17,26.16,26.17,9600.0,17.1125,17.119,17.1125,17.119,9600.0
2006-02-17 13:00:00,26.17,26.2,26.17,26.2,27600.0,17.119,17.1386,17.119,17.1386,27600.0
2006-02-17 13:05:00,26.2,26.21,26.18,26.18,21600.0,17.1386,17.1452,17.1256,17.1256,21600.0
2006-02-17 13:10:00,26.2,26.22,26.2,26.21,11200.0,17.1386,17.1517,17.1386,17.1452,11200.0
2006-02-17 13:15:00,26.21,26.21,26.21,26.21,12400.0,17.1452,17.1452,17.1452,17.1452,12400.0
2006-02-17 13:20:00,26.21,26.21,26.19,26.19,14400.0,17.1452,17.1452,17.1321,17.1321,14400.0
2006-02-17 13:25:00,26.18,26.18,26.18,26.18,6400.0,17.1256,17.1256,17.1256,17.1256,6400.0
2006-02-17 13:30:00,26.18,26.18,26.18,26.18,10000.0,17.1256,17.1256,17.1256,17.1256,10000.0
2006-02-17 13:35:00,26.18,26.23,26.15,26.22,87600.0,17.1256,17.1583,17.1059,17.1517,87600.0
2006-02-17 13:40:00,26.22,26.25,26.21,26.23,30400.0,17.1517,17.1713,17.1452,17.1583,30400.0
2006-02-17 13:45:00,26.23,26.24,26.23,26.24,6800.0,17.1583,17.1648,17.1583,17.1648,6800.0
2006-02-17 13:50:00,26.24,26.24,26.22,26.23,18000.0,17.1648,17.1648,17.1517,17.1583,18000.0
2006-02-17 13:55:00,26.23,26.24,26.23,26.24,26800.0,17.1583,17.1648,17.1583,17.1648,26800.0
2006-02-17 14:00:00,26.23,26.23,26.22,26.22,5200.0,17.1583,17.1583,17.1517,17.1517,5200.0
2006-02-17 14:05:00,26.22,26.22,26.2,26.2,17600.0,17.1517,17.1517,17.1386,17.1386,17600.0
2006-02-17 14:10:00,26.21,26.22,26.21,26.21,18800.0,17.1452,17.1517,17.1452,17.1452,18800.0
2006-02-17 14:15:00,26.22,26.22,26.21,26.22,20000.0,17.1517,17.1517,17.1452,17.1517,20000.0
2006-02-17 14:20:00,26.22,26.22,26.21,26.21,8400.0,17.1517,17.1517,17.1452,17.1452,8400.0
2006-02-17 14:25:00,26.21,26.21,26.2,26.21,33200.0,17.1452,17.1452,17.1386,17.1452,33200.0
2006-02-17 14:30:00,26.21,26.24,26.21,26.24,20400.0,17.1452,17.1648,17.1452,17.1648,20400.0
2006-02-17 14:35:00,26.24,26.24,26.23,26.23,9200.0,17.1648,17.1648,17.1583,17.1583,9200.0
2006-02-17 14:40:00,26.23,26.24,26.21,26.21,42800.0,17.1583,17.1648,17.1452,17.1452,42800.0
2006-02-17 14:45:00,26.22,26.22,26.22,26.22,11200.0,17.1517,17.1517,17.1517,17.1517,11200.0
2006-02-17 14:50:00,26.22,26.25,26.22,26.24,16400.0,17.1517,17.1713,17.1517,17.1648,16400.0
2006-02-17 14:55:00,26.25,26.25,26.24,26.25,50400.0,17.1713,17.1713,17.1648,17.1713,50400.0
2006-02-17 15:00:00,26.25,26.25,26.21,26.21,26800.0,17.1713,17.1713,17.1452,17.1452,26800.0
2006-02-17 15:05:00,26.22,26.22,26.16,26.16,40000.0,17.1517,17.1517,17.1125,17.1125,40000.0
2006-02-17 15:10:00,26.16,26.16,26.1,26.1,37200.0,17.1125,17.1125,17.0732,17.0732,37200.0
2006-02-17 15:15:00,26.1,26.1,26.08,26.08,77200.0,17.0732,17.0732,17.0601,17.0601,77200.0
2006-02-17 15:20:00,26.08,26.11,26.06,26.1,34400.0,17.0601,17.0798,17.0471,17.0732,34400.0
2006-02-17 15:25:00,26.11,26.13,26.07,26.07,77600.0,17.0798,17.0929,17.0536,17.0536,77600.0
2006-02-17 15:30:00,26.08,26.08,26.07,26.07,21600.0,17.0601,17.0601,17.0536,17.0536,21600.0
2006-02-17 15:35:00,26.07,26.13,26.07,26.08,60800.0,17.0536,17.0929,17.0536,17.0601,60800.0
2006-02-17 15:40:00,26.1,26.11,26.06,26.07,352800.0,17.0732,17.0798,17.0471,17.0536,352800.0
2006-02-17 15:45:00,26.07,26.09,26.04,26.08,65200.0,17.0536,17.0667,17.034,17.0601,65200.0
2006-02-17 15:50:00,26.08,26.09,26.07,26.09,58400.0,17.0601,17.0667,17.0536,17.0667,58400.0
2006-02-17 15:55:00,26.08,26.12,26.08,26.11,58400.0,17.0601,17.0863,17.0601,17.0798,58400.0
2006-02-21 09:30:00,26.19,26.25,26.13,26.21,108800.0,17.1321,17.1713,17.0929,17.1452,108800.0
2006-02-21 09:35:00,26.21,26.4,26.21,26.4,62800.0,17.1452,17.2695,17.1452,17.2695,62800.0
2006-02-21 09:40:00,26.42,26.66,26.42,26.63,61600.0,17.2826,17.4395,17.2826,17.4199,61600.0
2006-02-21 09:45:00,26.6,26.61,26.48,26.55,53200.0,17.4003,17.4068,17.3218,17.3676,53200.0
2006-02-21 09:50:00,26.52,26.53,26.35,26.35,39600.0,17.348,17.3545,17.2368,17.2368,39600.0
2006-02-21 09:55:00,26.37,26.4,26.34,26.35,32000.0,17.2498,17.2695,17.2302,17.2368,32000.0
2006-02-21 10:00:00,26.35,26.35,26.31,26.32,88400.0,17.2368,17.2368,17.2106,17.2171,88400.0
2006-02-21 10:05:00,26.3,26.34,26.27,26.34,27600.0,17.2041,17.2302,17.1844,17.2302,27600.0
2006-02-21 10:10:00,26.31,26.34,26.23,26.25,22400.0,17.2106,17.2302,17.1583,17.1713,22400.0
2006-02-21 10:15:00,26.25,26.27,26.2,26.25,18800.0,17.1713,17.1844,17.1386,17.1713,18800.0
2006-02-21 10:20:00,26.23,26.23,26.18,26.2,27200.0,17.1583,17.1583,17.1256,17.1386,27200.0
2006-02-21 10:25:00,26.18,26.25,26.18,26.25,39600.0,17.1256,17.1713,17.1256,17.1713,39600.0
2006-02-21 10:30:00,26.26,26.33,26.26,26.33,18400.0,17.1779,17.2237,17.1779,17.2237,18400.0
2006-02-21 10:35:00,26.32,26.35,26.28,26.35,17600.0,17.2171,17.2368,17.191,17.2368,17600.0
2006-02-21 10:40:00,26.36,26.37,26.35,26.36,9200.0,17.2433,17.2498,17.2368,17.2433,9200.0
2006-02-21 10:45:00,26.35,26.38,26.35,26.36,34000.0,17.2368,17.2564,17.2368,17.2433,34000.0
2006-02-21 10:50:00,26.36,26.38,26.35,26.38,21600.0,17.2433,17.2564,17.2368,17.2564,21600.0
2006-02-21 10:55:00,26.38,26.4,26.37,26.37,16400.0,17.2564,17.2695,17.2498,17.2498,16400.0
2006-02-21 11:00:00,26.37,26.45,26.37,26.42,27200.0,17.2498,17.3022,17.2498,17.2826,27200.0
2006-02-21 11:05:00,26.42,26.42,26.36,26.38,25600.0,17.2826,17.2826,17.2433,17.2564,25600.0
2006-02-21 11:10:00,26.4,26.41,26.38,26.41,14800.0,17.2695,17.276,17.2564,17.276,14800.0
2006-02-21 11:15:00,26.38,26.4,26.35,26.36,21600.0,17.2564,17.2695,17.2368,17.2433,21600.0
2006-02-21 11:20:00,26.35,26.36,26.31,26.32,25200.0,17.2368,17.2433,17.2106,17.2171,25200.0
2006-02-21 11:25:00,26.31,26.35,26.3,26.33,34000.0,17.2106,17.2368,17.2041,17.2237,34000.0
2006-02-21 11:30:00,26.31,26.33,26.29,26.3,21200.0,17.2106,17.2237,17.1975,17.2041,21200.0
2006-02-21 11:35:00,26.29,26.32,26.29,26.32,21600.0,17.1975,17.2171,17.1975,17.2171,21600.0
2006-02-21 11:40:00,26.32,26.32,26.28,26.29,23600.0,17.2171,17.2171,17.191,17.1975,23600.0
2006-02-21 11:45:00,26.28,26.29,26.26,26.26,39600.0,17.191,17.1975,17.1779,17.1779,39600.0
2006-02-21 11:50:00,26.25,26.28,26.23,26.23,24000.0,17.1713,17.191,17.1583,17.1583,24000.0
2006-02-21 11:55:00,26.23,26.23,26.18,26.18,49600.0,17.1583,17.1583,17.1256,17.1256,49600.0
2006-02-21 12:00:00,26.18,26.21,26.17,26.21,56000.0,17.1256,17.1452,17.119,17.1452,56000.0
2006-02-21 12:05:00,26.22,26.26,26.22,26.25,24400.0,17.1517,17.1779,17.1517,17.1713,24400.0
2006-02-21 12:10:00,26.25,26.26,26.24,26.26,19200.0,17.1713,17.1779,17.1648,17.1779,19200.0
2006-02-21 12:15:00,26.27,26.3,26.27,26.28,14800.0,17.1844,17.2041,17.1844,17.191,14800.0
2006-02-21 12:20:00,26.28,26.28,26.27,26.27,10800.0,17.191,17.191,17.1844,17.1844,10800.0
2006-02-21 12:25:00,26.27,26.29,26.27,26.29,14000.0,17.1844,17.1975,17.1844,17.1975,14000.0
2006-02-21 12:30:00,26.29,26.3,26.29,26.29,24000.0,17.1975,17.2041,17.1975,17.1975,24000.0
2006-02-21 12:35:00,26.28,26.35,26.28,26.33,34000.0,17.191,17.2368,17.191,17.2237,34000.0
2006-02-21 12:40:00,26.33,26.34,26.32,26.34,18000.0,17.2237,17.2302,17.2171,17.2302,18000.0
2006-02-21 12:45:00,26.33,26.34,26.32,26.34,10000.0,17.2237,17.2302,17.2171,17.2302,10000.0
2006-02-21 12:50:00,26.34,26.34,26.32,26.33,22800.0,17.2302,17.2302,17.2171,17.2237,22800.0
2006-02-21 12:55:00,26.33,26.33,26.31,26.32,30800.0,17.2237,17.2237,17.2106,17.2171,30800.0
2006-02-21 13:00:00,26.32,26.32,26.3,26.32,17600.0,17.2171,17.2171,17.2041,17.2171,17600.0
2006-02-21 13:05:00,26.32,26.32,26.27,26.28,13600.0,17.2171,17.2171,17.1844,17.191,13600.0
2006-02-21 13:10:00,26.28,26.29,26.25,26.29,18800.0,17.191,17.1975,17.1713,17.1975,18800.0
2006-02-21 13:15:00,26.29,26.3,26.29,26.3,10800.0,17.1975,17.2041,17.1975,17.2041,10800.0
2006-02-21 13:20:00,26.29,26.3,26.28,26.28,16000.0,17.1975,17.2041,17.191,17.191,16000.0
2006-02-21 13:25:00,26.28,26.31,26.28,26.3,20800.0,17.191,17.2106,17.191,17.2041,20800.0
2006-02-21 13:30:00,26.3,26.31,26.3,26.31,17600.0,17.2041,17.2106,17.2041,17.2106,17600.0
2006-02-21 13:35:00,26.31,26.33,26.31,26.31,26800.0,17.2106,17.2237,17.2106,17.2106,26800.0
2006-02-21 13:40:00,26.3,26.3,26.26,26.28,14400.0,17.2041,17.2041,17.1779,17.191,14400.0
2006-02-21 13:45:00,26.28,26.29,26.26,26.28,46800.0,17.191,17.1975,17.1779,17.191,46800.0
2006-02-21 13:50:00,26.28,26.28,26.25,26.25,35200.0,17.191,17.191,17.1713,17.1713,35200.0
2006-02-21 13:55:00,26.25,26.26,26.24,26.24,26800.0,17.1713,17.1779,17.1648,17.1648,26800.0
2006-02-21 14:00:00,26.25,26.33,26.23,26.31,68800.0,17.1713,17.2237,17.1583,17.2106,68800.0
2006-02-21 14:05:00,26.31,26.31,26.25,26.25,16800.0,17.2106,17.2106,17.1713,17.1713,16800.0
2006-02-21 14:10:00,26.26,26.26,26.23,26.23,22800.0,17.1779,17.1779,17.1583,17.1583,22800.0
2006-02-21 14:15:00,26.23,26.26,26.2,26.26,24800.0,17.1583,17.1779,17.1386,17.1779,24800.0
2006-02-21 14:20:00,26.26,26.27,26.25,26.27,15200.0,17.1779,17.1844,17.1713,17.1844,15200.0
2006-02-21 14:25:00,26.27,26.3,26.25,26.29,15600.0,17.1844,17.2041,17.1713,17.1975,15600.0
2006-02-21 14:30:00,26.29,26.31,26.29,26.31,16000.0,17.1975,17.2106,17.1975,17.2106,16000.0
2006-02-21 14:35:00,26.31,26.32,26.27,26.29,16800.0,17.2106,17.2171,17.1844,17.1975,16800.0
2006-02-21 14:40:00,26.28,26.33,26.27,26.31,22400.0,17.191,17.2237,17.1844,17.2106,22400.0
2006-02-21 14:45:00,26.32,26.35,26.31,26.32,12800.0,17.2171,17.2368,17.2106,17.2171,12800.0
2006-02-21 14:50:00,26.32,26.34,26.26,26.27,14800.0,17.2171,17.2302,17.1779,17.1844,14800.0
2006-02-21 14:55:00,26.28,26.29,26.25,26.28,32000.0,17.191,17.1975,17.1713,17.191,32000.0
2006-02-21 15:00:00,26.28,26.28,26.24,26.27,42400.0,17.191,17.191,17.1648,17.1844,42400.0
2006-02-21 15:05:00,26.27,26.29,26.27,26.28,32000.0,17.1844,17.1975,17.1844,17.191,32000.0
2006-02-21 15:10:00,26.28,26.3,26.28,26.28,30400.0,17.191,17.2041,17.191,17.191,30400.0
2006-02-21 15:15:00,26.28,26.29,26.28,26.29,28400.0,17.191,17.1975,17.191,17.1975,28400.0
2006-02-21 15:20:00,26.29,26.34,26.29,26.32,31200.0,17.1975,17.2302,17.1975,17.2171,31200.0
2006-02-21 15:25:00,26.32,26.38,26.32,26.37,22400.0,17.2171,17.2564,17.2171,17.2498,22400.0
2006-02-21 15:30:00,26.37,26.39,26.36,26.39,23200.0,17.2498,17.2629,17.2433,17.2629,23200.0
2006-02-21 15:35:00,26.39,26.39,26.34,26.34,29200.0,17.2629,17.2629,17.2302,17.2302,29200.0
2006-02-21 15:40:00,26.34,26.37,26.34,26.37,25200.0,17.2302,17.2498,17.2302,17.2498,25200.0
2006-02-21 15:45:00,26.37,26.4,26.37,26.4,29600.0,17.2498,17.2695,17.2498,17.2695,29600.0
2006-02-21 15:50:00,26.39,26.39,26.37,26.37,32000.0,17.2629,17.2629,17.2498,17.2498,32000.0
2006-02-21 15:55:00,26.37,26.37,26.3,26.31,42400.0,17.2498,17.2498,17.2041,17.2106,42400.0
2006-02-22 09:30:00,26.33,26.43,26.33,26.43,28000.0,17.2237,17.2891,17.2237,17.2891,28000.0
2006-02-22 09:35:00,26.46,26.47,26.37,26.38,26400.0,17.3087,17.3153,17.2498,17.2564,26400.0
2006-02-22 09:40:00,26.39,26.41,26.38,26.38,18000.0,17.2629,17.276,17.2564,17.2564,18000.0
2006-02-22 09:45:00,26.39,26.4,26.37,26.38,32000.0,17.2629,17.2695,17.2498,17.2564,32000.0
2006-02-22 09:50:00,26.4,26.45,26.39,26.42,13200.0,17.2695,17.3022,17.2629,17.2826,13200.0
2006-02-22 09:55:00,26.4,26.4,26.38,26.4,6800.0,17.2695,17.2695,17.2564,17.2695,6800.0
2006-02-22 10:00:00,26.4,26.43,26.36,26.42,26800.0,17.2695,17.2891,17.2433,17.2826,26800.0
2006-02-22 10:05:00,26.42,26.56,26.42,26.54,274800.0,17.2826,17.3741,17.2826,17.3611,274800.0
2006-02-22 10:10:00,26.55,26.59,26.53,26.59,33200.0,17.3676,17.3938,17.3545,17.3938,33200.0
2006-02-22 10:15:00,26.59,26.64,26.57,26.61,59600.0,17.3938,17.4265,17.3807,17.4068,59600.0
2006-02-22 10:20:00,26.63,26.72,26.63,26.68,45200.0,17.4199,17.4788,17.4199,17.4526,45200.0
2006-02-22 10:25:00,26.68,26.68,26.59,26.62,36800.0,17.4526,17.4526,17.3938,17.4134,36800.0
2006-02-22 10:30:00,26.62,26.65,26.58,26.6,57600.0,17.4134,17.433,17.3872,17.4003,57600.0
2006-02-22 10:35:00,26.6,26.62,26.58,26.59,21200.0,17.4003,17.4134,17.3872,17.3938,21200.0
2006-02-22 10:40:00,26.58,26.58,26.5,26.5,26000.0,17.3872,17.3872,17.3349,17.3349,26000.0
2006-02-22 10:45:00,26.49,26.5,26.47,26.47,21600.0,17.3283,17.3349,17.3153,17.3153,21600.0
2006-02-22 10:50:00,26.47,26.5,26.47,26.48,51600.0,17.3153,17.3349,17.3153,17.3218,51600.0
2006-02-22 10:55:00,26.48,26.54,26.48,26.51,57200.0,17.3218,17.3611,17.3218,17.3414,57200.0
2006-02-22 11:00:00,26.51,26.56,26.51,26.56,24400.0,17.3414,17.3741,17.3414,17.3741,24400.0
2006-02-22 11:05:00,26.54,26.55,26.49,26.49,36800.0,17.3611,17.3676,17.3283,17.3283,36800.0
2006-02-22 11:10:00,26.49,26.55,26.49,26.53,21200.0,17.3283,17.3676,17.3283,17.3545,21200.0
2006-02-22 11:15:00,26.52,26.53,26.51,26.52,20800.0,17.348,17.3545,17.3414,17.348,20800.0
2006-02-22 11:20:00,26.52,26.66,26.52,26.66,38400.0,17.348,17.4395,17.348,17.4395,38400.0
2006-02-22 11:25:00,26.66,26.7,26.65,26.69,34400.0,17.4395,17.4657,17.433,17.4592,34400.0
2006-02-22 11:30:00,26.69,26.71,26.68,26.7,56400.0,17.4592,17.4723,17.4526,17.4657,56400.0
2006-02-22 11:35:00,26.68,26.69,26.66,26.69,117200.0,17.4526,17.4592,17.4395,17.4592,117200.0
2006-02-22 11:40:00,26.69,26.71,26.63,26.71,28800.0,17.4592,17.4723,17.4199,17.4723,28800.0
2006-02-22 11:45:00,26.7,26.77,26.7,26.76,94800.0,17.4657,17.5115,17.4657,17.505,94800.0
2006-02-22 11:50:00,26.77,26.78,26.71,26.72,42800.0,17.5115,17.518,17.4723,17.4788,42800.0
2006-02-22 11:55:00,26.72,26.79,26.72,26.77,31600.0,17.4788,17.5246,17.4788,17.5115,31600.0
2006-02-22 12:00:00,26.78,26.84,26.73,26.77,93200.0,17.518,17.5573,17.4853,17.5115,93200.0
2006-02-22 12:05:00,26.76,26.78,26.75,26.76,22000.0,17.505,17.518,17.4984,17.505,22000.0
2006-02-22 12:10:00,26.76,26.8,26.76,26.8,18000.0,17.505,17.5311,17.505,17.5311,18000.0
2006-02-22 12:15:00,26.8,26.8,26.77,26.78,41200.0,17.5311,17.5311,17.5115,17.518,41200.0
2006-02-22 12:20:00,26.78,26.79,26.78,26.79,16000.0,17.518,17.5246,17.518,17.5246,16000.0
2006-02-22 12:25:00,26.79,26.79,26.79,26.79,20400.0,17.5246,17.5246,17.5246,17.5246,20400.0
2006-02-22 12:30:00,26.79,26.86,26.79,26.86,27200.0,17.5246,17.5704,17.5246,17.5704,27200.0
2006-02-22 12:35:00,26.86,26.86,26.81,26.82,35200.0,17.5704,17.5704,17.5377,17.5442,35200.0
2006-02-22 12:40:00,26.82,26.82,26.76,26.76,20400.0,17.5442,17.5442,17.505,17.505,20400.0
2006-02-22 12:45:00,26.75,26.76,26.74,26.75,37200.0,17.4984,17.505,17.4919,17.4984,37200.0
2006-02-22 12:50:00,26.75,26.75,26.73,26.74,5557200.0,17.4984,17.4984,17.4853,17.4919,5557200.0
2006-02-22 12:55:00,26.73,26.73,26.68,26.68,54800.0,17.4853,17.4853,17.4526,17.4526,54800.0
2006-02-22 13:00:00,26.68,26.69,26.67,26.68,38400.0,17.4526,17.4592,17.4461,17.4526,38400.0
2006-02-22 13:05:00,26.68,26.71,26.67,26.69,87600.0,17.4526,17.4723,17.4461,17.4592,87600.0
2006-02-22 13:10:00,26.7,26.71,26.7,26.71,51200.0,17.4657,17.4723,17.4657,17.4723,51200.0
2006-02-22 13:15:00,26.7,26.7,26.67,26.68,70000.0,17.4657,17.4657,17.4461,17.4526,70000.0
2006-02-22 13:20:00,26.67,26.7,26.66,26.69,34400.0,17.4461,17.4657,17.4395,17.4592,34400.0
2006-02-22 13:25:00,26.69,26.69,26.66,26.67,48000.0,17.4592,17.4592,17.4395,17.4461,48000.0
2006-02-22 13:30:00,26.67,26.68,26.67,26.67,57600.0,17.4461,17.4526,17.4461,17.4461,57600.0
2006-02-22 13:35:00,26.67,26.67,26.67,26.67,18000.0,17.4461,17.4461,17.4461,17.4461,18000.0
2006-02-22 13:40:00,26.67,26.67,26.66,26.66,47600.0,17.4461,17.4461,17.4395,17.4395,47600.0
2006-02-22 13:45:00,26.65,26.65,26.63,26.63,22800.0,17.433,17.433,17.4199,17.4199,22800.0
2006-02-22 13:50:00,26.63,26.63,26.63,26.63,23200.0,17.4199,17.4199,17.4199,17.4199,23200.0
2006-02-22 13:55:00,26.63,26.64,26.62,26.64,28400.0,17.4199,17.4265,17.4134,17.4265,28400.0
2006-02-22 14:00:00,26.63,26.63,26.62,26.62,26000.0,17.4199,17.4199,17.4134,17.4134,26000.0
2006-02-22 14:05:00,26.63,26.63,26.62,26.62,40400.0,17.4199,17.4199,17.4134,17.4134,40400.0
2006-02-22 14:10:00,26.62,26.62,26.58,26.61,112400.0,17.4134,17.4134,17.3872,17.4068,112400.0
2006-02-22 14:15:00,26.61,26.67,26.61,26.67,18800.0,17.4068,17.4461,17.4068,17.4461,18800.0
2006-02-22 14:20:00,26.67,26.7,26.67,26.69,26800.0,17.4461,17.4657,17.4461,17.4592,26800.0
2006-02-22 14:25:00,26.7,26.74,26.67,26.67,51200.0,17.4657,17.4919,17.4461,17.4461,51200.0
2006-02-22 14:30:00,26.67,26.67,26.63,26.65,20400.0,17.4461,17.4461,17.4199,17.433,20400.0
2006-02-22 14:35:00,26.65,26.65,26.64,26.64,18800.0,17.433,17.433,17.4265,17.4265,18800.0
2006-02-22 14:40:00,26.64,26.71,26.63,26.71,38000.0,17.4265,17.4723,17.4199,17.4723,38000.0
2006-02-22 14:45:00,26.71,26.74,26.71,26.73,27600.0,17.4723,17.4919,17.4723,17.4853,27600.0
2006-02-22 14:50:00,26.73,26.78,26.73,26.75,53600.0,17.4853,17.518,17.4853,17.4984,53600.0
2006-02-22 14:55:00,26.75,26.75,26.73,26.75,40800.0,17.4984,17.4984,17.4853,17.4984,40800.0
2006-02-22 15:00:00,26.76,26.8,26.75,26.8,38000.0,17.505,17.5311,17.4984,17.5311,38000.0
2006-02-22 15:05:00,26.8,26.8,26.72,26.72,48800.0,17.5311,17.5311,17.4788,17.4788,48800.0
2006-02-22 15:10:00,26.72,26.72,26.69,26.69,19200.0,17.4788,17.4788,17.4592,17.4592,19200.0
2006-02-22 15:15:00,26.69,26.77,26.68,26.77,78800.0,17.4592,17.5115,17.4526,17.5115,78800.0
2006-02-22 15:20:00,26.77,26.81,26.77,26.8,39200.0,17.5115,17.5377,17.5115,17.5311,39200.0
2006-02-22 15:25:00,26.79,26.79,26.75,26.78,34800.0,17.5246,17.5246,17.4984,17.518,34800.0
2006-02-22 15:30:00,26.79,26.84,26.79,26.83,40000.0,17.5246,17.5573,17.5246,17.5508,40000.0
2006-02-22 15:35:00,26.84,26.89,26.79,26.79,142000.0,17.5573,17.59,17.5246,17.5246,142000.0
2006-02-22 15:40:00,26.79,26.84,26.78,26.81,70000.0,17.5246,17.5573,17.518,17.5377,70000.0
2006-02-22 15:45:00,26.83,26.9,26.82,26.88,67600.0,17.5508,17.5965,17.5442,17.5835,67600.0
2006-02-22 15:50:00,26.88,26.89,26.84,26.86,83200.0,17.5835,17.59,17.5573,17.5704,83200.0
2006-02-22 15:55:00,26.86,26.9,26.83,26.83,116400.0,17.5704,17.5965,17.5508,17.5508,116400.0
2006-02-23 09:30:00,26.88,26.88,26.79,26.82,32400.0,17.5835,17.5835,17.5246,17.5442,32400.0
2006-02-23 09:35:00,26.8,26.88,26.8,26.88,26000.0,17.5311,17.5835,17.5311,17.5835,26000.0
2006-02-23 09:40:00,26.91,26.91,26.75,26.82,23200.0,17.6031,17.6031,17.4984,17.5442,23200.0
2006-02-23 09:45:00,26.79,26.79,26.67,26.71,31600.0,17.5246,17.5246,17.4461,17.4723,31600.0
2006-02-23 09:50:00,26.72,26.78,26.72,26.78,46800.0,17.4788,17.518,17.4788,17.518,46800.0
2006-02-23 09:55:00,26.78,26.78,26.76,26.77,10400.0,17.518,17.518,17.505,17.5115,10400.0
2006-02-23 10:00:00,26.77,26.77,26.64,26.64,25600.0,17.5115,17.5115,17.4265,17.4265,25600.0
2006-02-23 10:05:00,26.64,26.67,26.63,26.67,9600.0,17.4265,17.4461,17.4199,17.4461,9600.0
2006-02-23 10:10:00,26.67,26.72,26.67,26.69,17600.0,17.4461,17.4788,17.4461,17.4592,17600.0
2006-02-23 10:15:00,26.7,26.72,26.69,26.72,9200.0,17.4657,17.4788,17.4592,17.4788,9200.0
2006-02-23 10:20:00,26.72,26.74,26.67,26.67,33200.0,17.4788,17.4919,17.4461,17.4461,33200.0
2006-02-23 10:25:00,26.65,26.68,26.63,26.66,36800.0,17.433,17.4526,17.4199,17.4395,36800.0
2006-02-23 10:30:00,26.69,26.72,26.65,26.72,32000.0,17.4592,17.4788,17.433,17.4788,32000.0
2006-02-23 10:35:00,26.72,26.83,26.72,26.82,49600.0,17.4788,17.5508,17.4788,17.5442,49600.0
2006-02-23 10:40:00,26.81,26.81,26.77,26.77,12000.0,17.5377,17.5377,17.5115,17.5115,12000.0
2006-02-23 10:45:00,26.78,26.84,26.78,26.84,17200.0,17.518,17.5573,17.518,17.5573,17200.0
2006-02-23 10:50:00,26.84,26.86,26.84,26.85,12400.0,17.5573,17.5704,17.5573,17.5638,12400.0
2006-02-23 10:55:00,26.86,26.86,26.84,26.85,24400.0,17.5704,17.5704,17.5573,17.5638,24400.0
2006-02-23 11:00:00,26.85,26.86,26.83,26.83,10800.0,17.5638,17.5704,17.5508,17.5508,10800.0
2006-02-23 11:05:00,26.83,26.88,26.83,26.86,28800.0,17.5508,17.5835,17.5508,17.5704,28800.0
2006-02-23 11:10:00,26.86,26.86,26.81,26.83,39200.0,17.5704,17.5704,17.5377,17.5508,39200.0
2006-02-23 11:15:00,26.84,26.86,26.83,26.86,8400.0,17.5573,17.5704,17.5508,17.5704,8400.0
2006-02-23 11:20:00,26.85,26.85,26.82,26.83,7200.0,17.5638,17.5638,17.5442,17.5508,7200.0
2006-02-23 11:25:00,26.85,26.88,26.85,26.88,5600.0,17.5638,17.5835,17.5638,17.5835,5600.0
2006-02-23 11:30:00,26.88,26.88,26.84,26.84,13200.0,17.5835,17.5835,17.5573,17.5573,13200.0
2006-02-23 11:35:00,26.84,26.85,26.83,26.84,8000.0,17.5573,17.5638,17.5508,17.5573,8000.0
2006-02-23 11:40:00,26.82,26.85,26.81,26.85,10800.0,17.5442,17.5638,17.5377,17.5638,10800.0
2006-02-23 11:45:00,26.84,26.84,26.81,26.81,12400.0,17.5573,17.5573,17.5377,17.5377,12400.0
2006-02-23 11:50:00,26.82,26.83,26.79,26.79,10400.0,17.5442,17.5508,17.5246,17.5246,10400.0
2006-02-23 11:55:00,26.79,26.81,26.78,26.78,11600.0,17.5246,17.5377,17.518,17.518,11600.0
2006-02-23 12:00:00,26.78,26.8,26.76,26.8,12800.0,17.518,17.5311,17.505,17.5311,12800.0
2006-02-23 12:05:00,26.81,26.81,26.79,26.81,28800.0,17.5377,17.5377,17.5246,17.5377,28800.0
2006-02-23 12:10:00,26.81,26.81,26.81,26.81,10400.0,17.5377,17.5377,17.5377,17.5377,10400.0
2006-02-23 12:15:00,26.81,26.81,26.77,26.77,18000.0,17.5377,17.5377,17.5115,17.5115,18000.0
2006-02-23 12:20:00,26.77,26.8,26.77,26.8,4800.0,17.5115,17.5311,17.5115,17.5311,4800.0
2006-02-23 12:25:00,26.81,26.81,26.8,26.81,18800.0,17.5377,17.5377,17.5311,17.5377,18800.0
2006-02-23 12:30:00,26.79,26.88,26.79,26.88,36400.0,17.5246,17.5835,17.5246,17.5835,36400.0
2006-02-23 12:35:00,26.88,26.9,26.88,26.9,6000.0,17.5835,17.5965,17.5835,17.5965,6000.0
2006-02-23 12:40:00,26.91,26.96,26.91,26.93,23600.0,17.6031,17.6358,17.6031,17.6162,23600.0
2006-02-23 12:45:00,26.93,26.94,26.93,26.94,1600.0,17.6162,17.6227,17.6162,17.6227,1600.0
2006-02-23 12:50:00,26.94,26.94,26.92,26.93,5200.0,17.6227,17.6227,17.6096,17.6162,5200.0
2006-02-23 12:55:00,26.93,26.95,26.91,26.92,6800.0,17.6162,17.6293,17.6031,17.6096,6800.0
2006-02-23 13:00:00,26.92,26.92,26.88,26.88,10000.0,17.6096,17.6096,17.5835,17.5835,10000.0
2006-02-23 13:05:00,26.87,26.88,26.84,26.84,15200.0,17.5769,17.5835,17.5573,17.5573,15200.0
2006-02-23 13:10:00,26.84,26.85,26.83,26.84,8000.0,17.5573,17.5638,17.5508,17.5573,8000.0
2006-02-23 13:15:00,26.83,26.83,26.81,26.82,15600.0,17.5508,17.5508,17.5377,17.5442,15600.0
2006-02-23 13:20:00,26.82,26.85,26.82,26.85,12000.0,17.5442,17.5638,17.5442,17.5638,12000.0
2006-02-23 13:25:00,26.85,26.85,26.84,26.85,13200.0,17.5638,17.5638,17.5573,17.5638,13200.0
2006-02-23 13:30:00,26.85,26.85,26.84,26.85,10000.0,17.5638,17.5638,17.5573,17.5638,10000.0
2006-02-23 13:35:00,26.84,26.85,26.8,26.81,13600.0,17.5573,17.5638,17.5311,17.5377,13600.0
2006-02-23 13:40:00,26.82,26.82,26.8,26.81,9200.0,17.5442,17.5442,17.5311,17.5377,9200.0
2006-02-23 13:45:00,26.81,26.85,26.81,26.85,8400.0,17.5377,17.5638,17.5377,17.5638,8400.0
2006-02-23 13:50:00,26.85,26.85,26.82,26.84,17200.0,17.5638,17.5638,17.5442,17.5573,17200.0
2006-02-23 13:55:00,26.84,26.86,26.84,26.86,14800.0,17.5573,17.5704,17.5573,17.5704,14800.0
2006-02-23 14:00:00,26.86,26.86,26.81,26.81,18000.0,17.5704,17.5704,17.5377,17.5377,18000.0
2006-02-23 14:05:00,26.81,26.82,26.8,26.81,20800.0,17.5377,17.5442,17.5311,17.5377,20800.0
2006-02-23 14:10:00,26.81,26.81,26.78,26.78,14400.0,17.5377,17.5377,17.518,17.518,14400.0
2006-02-23 14:15:00,26.78,26.78,26.75,26.75,22800.0,17.518,17.518,17.4984,17.4984,22800.0
2006-02-23 14:20:00,26.75,26.77,26.75,26.77,18400.0,17.4984,17.5115,17.4984,17.5115,18400.0
2006-02-23 14:25:00,26.77,26.8,26.76,26.8,7600.0,17.5115,17.5311,17.505,17.5311,7600.0
2006-02-23 14:30:00,26.8,26.8,26.79,26.8,4000.0,17.5311,17.5311,17.5246,17.5311,4000.0
2006-02-23 14:35:00,26.8,26.87,26.8,26.87,13200.0,17.5311,17.5769,17.5311,17.5769,13200.0
2006-02-23 14:40:00,26.87,26.87,26.82,26.85,8400.0,17.5769,17.5769,17.5442,17.5638,8400.0
2006-02-23 14:45:00,26.84,26.86,26.83,26.85,9200.0,17.5573,17.5704,17.5508,17.5638,9200.0
2006-02-23 14:50:00,26.86,26.87,26.86,26.86,2800.0,17.5704,17.5769,17.5704,17.5704,2800.0
2006-02-23 14:55:00,26.86,26.86,26.81,26.83,15600.0,17.5704,17.5704,17.5377,17.5508,15600.0
2006-02-23 15:00:00,26.82,26.82,26.76,26.77,23600.0,17.5442,17.5442,17.505,17.5115,23600.0
2006-02-23 15:05:00,26.77,26.78,26.77,26.77,8800.0,17.5115,17.518,17.5115,17.5115,8800.0
2006-02-23 15:10:00,26.76,26.77,26.75,26.77,28400.0,17.505,17.5115,17.4984,17.5115,28400.0
2006-02-23 15:15:00,26.77,26.8,26.77,26.8,7200.0,17.5115,17.5311,17.5115,17.5311,7200.0
2006-02-23 15:20:00,26.8,26.82,26.8,26.82,20000.0,17.5311,17.5442,17.5311,17.5442,20000.0
2006-02-23 15:25:00,26.82,26.82,26.8,26.8,18000.0,17.5442,17.5442,17.5311,17.5311,18000.0
2006-02-23 15:30:00,26.8,26.8,26.78,26.79,8400.0,17.5311,17.5311,17.518,17.5246,8400.0
2006-02-23 15:35:00,26.78,26.78,26.69,26.74,61200.0,17.518,17.518,17.4592,17.4919,61200.0
2006-02-23 15:40:00,26.75,26.75,26.7,26.71,23600.0,17.4984,17.4984,17.4657,17.4723,23600.0
2006-02-23 15:45:00,26.7,26.72,26.68,26.7,24400.0,17.4657,17.4788,17.4526,17.4657,24400.0
2006-02-23 15:50:00,26.69,26.72,26.66,26.66,56000.0,17.4592,17.4788,17.4395,17.4395,56000.0
2006-02-23 15:55:00,26.66,26.68,26.65,26.68,44000.0,17.4395,17.4526,17.433,17.4526,44000.0
2006-02-24 09:30:00,26.74,26.75,26.72,26.72,34800.0,17.4919,17.4984,17.4788,17.4788,34800.0
2006-02-24 09:35:00,26.72,26.72,26.54,26.61,31600.0,17.4788,17.4788,17.3611,17.4068,31600.0
2006-02-24 09:40:00,26.61,26.66,26.59,26.66,29600.0,17.4068,17.4395,17.3938,17.4395,29600.0
2006-02-24 09:45:00,26.66,26.8,26.66,26.8,55200.0,17.4395,17.5311,17.4395,17.5311,55200.0
2006-02-24 09:50:00,26.83,26.93,26.82,26.89,41600.0,17.5508,17.6162,17.5442,17.59,41600.0
2006-02-24 09:55:00,26.87,26.9,26.84,26.85,22400.0,17.5769,17.5965,17.5573,17.5638,22400.0
2006-02-24 10:00:00,26.85,26.93,26.85,26.9,31200.0,17.5638,17.6162,17.5638,17.5965,31200.0
2006-02-24 10:05:00,26.88,26.9,26.86,26.88,11600.0,17.5835,17.5965,17.5704,17.5835,11600.0
2006-02-24 10:10:00,26.89,26.9,26.88,26.89,14800.0,17.59,17.5965,17.5835,17.59,14800.0
2006-02-24 10:15:00,26.88,26.88,26.84,26.84,16000.0,17.5835,17.5835,17.5573,17.5573,16000.0
2006-02-24 10:20:00,26.84,26.84,26.72,26.73,32800.0,17.5573,17.5573,17.4788,17.4853,32800.0
2006-02-24 10:25:00,26.73,26.73,26.69,26.7,34800.0,17.4853,17.4853,17.4592,17.4657,34800.0
2006-02-24 10:30:00,26.67,26.68,26.63,26.63,40400.0,17.4461,17.4526,17.4199,17.4199,40400.0
2006-02-24 10:35:00,26.63,26.63,26.58,26.58,31200.0,17.4199,17.4199,17.3872,17.3872,31200.0
2006-02-24 10:40:00,26.57,26.61,26.57,26.61,22800.0,17.3807,17.4068,17.3807,17.4068,22800.0
2006-02-24 10:45:00,26.61,26.62,26.59,26.62,44800.0,17.4068,17.4134,17.3938,17.4134,44800.0
2006-02-24 10:50:00,26.62,26.65,26.61,26.63,51600.0,17.4134,17.433,17.4068,17.4199,51600.0
2006-02-24 10:55:00,26.63,26.64,26.62,26.64,9600.0,17.4199,17.4265,17.4134,17.4265,9600.0
2006-02-24 11:00:00,26.65,26.66,26.63,26.66,9200.0,17.433,17.4395,17.4199,17.4395,9200.0
2006-02-24 11:05:00,26.68,26.68,26.65,26.68,16000.0,17.4526,17.4526,17.433,17.4526,16000.0
2006-02-24 11:10:00,26.68,26.72,26.68,26.7,16400.0,17.4526,17.4788,17.4526,17.4657,16400.0
2006-02-24 11:15:00,26.72,26.74,26.71,26.71,7600.0,17.4788,17.4919,17.4723,17.4723,7600.0
2006-02-24 11:20:00,26.72,26.75,26.72,26.75,6000.0,17.4788,17.4984,17.4788,17.4984,6000.0
2006-02-24 11:25:00,26.74,26.77,26.73,26.76,12400.0,17.4919,17.5115,17.4853,17.505,12400.0
2006-02-24 11:30:00,26.76,26.79,26.71,26.72,7600.0,17.505,17.5246,17.4723,17.4788,7600.0
2006-02-24 11:35:00,26.72,26.79,26.72,26.73,12800.0,17.4788,17.5246,17.4788,17.4853,12800.0
2006-02-24 11:40:00,26.78,26.81,26.78,26.8,16800.0,17.518,17.5377,17.518,17.5311,16800.0
2006-02-24 11:45:00,26.8,26.8,26.77,26.79,10000.0,17.5311,17.5311,17.5115,17.5246,10000.0
2006-02-24 11:50:00,26.79,26.81,26.73,26.75,14000.0,17.5246,17.5377,17.4853,17.4984,14000.0
2006-02-24 11:55:00,26.74,26.77,26.74,26.77,14000.0,17.4919,17.5115,17.4919,17.5115,14000.0
2006-02-24 12:00:00,26.77,26.82,26.77,26.82,21600.0,17.5115,17.5442,17.5115,17.5442,21600.0
2006-02-24 12:05:00,26.82,26.82,26.8,26.82,7200.0,17.5442,17.5442,17.5311,17.5442,7200.0
2006-02-24 12:10:00,26.83,26.84,26.81,26.84,5600.0,17.5508,17.5573,17.5377,17.5573,5600.0
2006-02-24 12:15:00,26.85,26.85,26.83,26.84,7200.0,17.5638,17.5638,17.5508,17.5573,7200.0
2006-02-24 12:20:00,26.84,26.85,26.84,26.84,12800.0,17.5573,17.5638,17.5573,17.5573,12800.0
2006-02-24 12:25:00,26.84,26.84,26.81,26.82,9200.0,17.5573,17.5573,17.5377,17.5442,9200.0
2006-02-24 12:30:00,26.82,26.82,26.74,26.8,54400.0,17.5442,17.5442,17.4919,17.5311,54400.0
2006-02-24 12:35:00,26.81,26.84,26.81,26.81,16000.0,17.5377,17.5573,17.5377,17.5377,16000.0
2006-02-24 12:40:00,26.81,26.84,26.81,26.84,28400.0,17.5377,17.5573,17.5377,17.5573,28400.0
2006-02-24 12:45:00,26.84,26.85,26.82,26.85,12400.0,17.5573,17.5638,17.5442,17.5638,12400.0
2006-02-24 12:50:00,26.83,26.84,26.82,26.84,10000.0,17.5508,17.5573,17.5442,17.5573,10000.0
2006-02-24 12:55:00,26.85,26.85,26.83,26.84,6000.0,17.5638,17.5638,17.5508,17.5573,6000.0
2006-02-24 13:00:00,26.84,26.85,26.82,26.82,5200.0,17.5573,17.5638,17.5442,17.5442,5200.0
2006-02-24 13:05:00,26.84,26.84,26.82,26.82,4800.0,17.5573,17.5573,17.5442,17.5442,4800.0
2006-02-24 13:10:00,26.82,26.83,26.8,26.8,12800.0,17.5442,17.5508,17.5311,17.5311,12800.0
2006-02-24 13:15:00,26.8,26.82,26.8,26.82,6000.0,17.5311,17.5442,17.5311,17.5442,6000.0
2006-02-24 13:20:00,26.82,26.85,26.82,26.84,4000.0,17.5442,17.5638,17.5442,17.5573,4000.0
2006-02-24 13:25:00,26.84,26.85,26.83,26.83,22000.0,17.5573,17.5638,17.5508,17.5508,22000.0
2006-02-24 13:30:00,26.84,26.84,26.83,26.83,800.0,17.5573,17.5573,17.5508,17.5508,800.0
2006-02-24 13:35:00,26.83,26.84,26.82,26.82,67600.0,17.5508,17.5573,17.5442,17.5442,67600.0
2006-02-24 13:40:00,26.83,26.85,26.81,26.81,6800.0,17.5508,17.5638,17.5377,17.5377,6800.0
2006-02-24 13:45:00,26.81,26.83,26.8,26.82,6000.0,17.5377,17.5508,17.5311,17.5442,6000.0
2006-02-24 13:50:00,26.81,26.84,26.81,26.84,2800.0,17.5377,17.5573,17.5377,17.5573,2800.0
2006-02-24 13:55:00,26.84,26.84,26.83,26.83,8000.0,17.5573,17.5573,17.5508,17.5508,8000.0
2006-02-24 14:00:00,26.83,26.85,26.81,26.83,21200.0,17.5508,17.5638,17.5377,17.5508,21200.0
2006-02-24 14:05:00,26.83,26.86,26.83,26.84,6000.0,17.5508,17.5704,17.5508,17.5573,6000.0
2006-02-24 14:10:00,26.84,26.84,26.81,26.81,11600.0,17.5573,17.5573,17.5377,17.5377,11600.0
2006-02-24 14:15:00,26.81,26.82,26.8,26.81,5600.0,17.5377,17.5442,17.5311,17.5377,5600.0
2006-02-24 14:20:00,26.81,26.87,26.8,26.86,15600.0,17.5377,17.5769,17.5311,17.5704,15600.0
2006-02-24 14:25:00,26.87,26.89,26.87,26.88,8800.0,17.5769,17.59,17.5769,17.5835,8800.0
2006-02-24 14:30:00,26.88,26.89,26.87,26.88,12000.0,17.5835,17.59,17.5769,17.5835,12000.0
2006-02-24 14:35:00,26.9,26.92,26.9,26.92,8000.0,17.5965,17.6096,17.5965,17.6096,8000.0
2006-02-24 14:40:00,26.92,26.93,26.9,26.92,17200.0,17.6096,17.6162,17.5965,17.6096,17200.0
2006-02-24 14:45:00,26.91,26.93,26.9,26.9,10000.0,17.6031,17.6162,17.5965,17.5965,10000.0
2006-02-24 14:50:00,26.9,26.92,26.9,26.91,18800.0,17.5965,17.6096,17.5965,17.6031,18800.0
2006-02-24 14:55:00,26.91,26.92,26.9,26.92,7600.0,17.6031,17.6096,17.5965,17.6096,7600.0
2006-02-24 15:00:00,26.92,26.94,26.92,26.94,11200.0,17.6096,17.6227,17.6096,17.6227,11200.0
2006-02-24 15:05:00,26.93,26.93,26.92,26.92,3200.0,17.6162,17.6162,17.6096,17.6096,3200.0
2006-02-24 15:10:00,26.92,26.93,26.9,26.93,8000.0,17.6096,17.6162,17.5965,17.6162,8000.0
2006-02-24 15:15:00,26.92,26.93,26.91,26.93,10800.0,17.6096,17.6162,17.6031,17.6162,10800.0
2006-02-24 15:20:00,26.92,26.93,26.92,26.92,20000.0,17.6096,17.6162,17.6096,17.6096,20000.0
2006-02-24 15:25:00,26.92,26.93,26.91,26.93,10400.0,17.6096,17.6162,17.6031,17.6162,10400.0
2006-02-24 15:30:00,26.91,26.92,26.86,26.86,11600.0,17.6031,17.6096,17.5704,17.5704,11600.0
2006-02-24 15:35:00,26.88,26.88,26.84,26.86,30800.0,17.5835,17.5835,17.5573,17.5704,30800.0
2006-02-24 15:40:00,26.85,26.86,26.85,26.86,22000.0,17.5638,17.5704,17.5638,17.5704,22000.0
2006-02-24 15:45:00,26.87,26.9,26.86,26.89,12000.0,17.5769,17.5965,17.5704,17.59,12000.0
2006-02-24 15:50:00,26.89,26.91,26.89,26.91,52800.0,17.59,17.6031,17.59,17.6031,52800.0
2006-02-24 15:55:00,26.9,26.9,26.88,26.89,33600.0,17.5965,17.5965,17.5835,17.59,33600.0
2006-02-27 09:30:00,26.99,27.0,26.98,27.0,92000.0,17.6554,17.662,17.6489,17.662,92000.0
2006-02-27 09:35:00,27.03,27.18,27.03,27.18,70000.0,17.6816,17.7797,17.6816,17.7797,70000.0
2006-02-27 09:40:00,27.17,27.37,27.17,27.34,67600.0,17.7732,17.904,17.7732,17.8844,67600.0
2006-02-27 09:45:00,27.33,27.39,27.27,27.39,67600.0,17.8778,17.9171,17.8386,17.9171,67600.0
2006-02-27 09:50:00,27.37,27.4,27.33,27.33,63200.0,17.904,17.9236,17.8778,17.8778,63200.0
2006-02-27 09:55:00,27.33,27.33,27.24,27.28,26000.0,17.8778,17.8778,17.819,17.8451,26000.0
2006-02-27 10:00:00,27.28,27.31,27.22,27.23,73600.0,17.8451,17.8647,17.8059,17.8124,73600.0
2006-02-27 10:05:00,27.21,27.29,27.15,27.29,31200.0,17.7993,17.8517,17.7601,17.8517,31200.0
2006-02-27 10:10:00,27.27,27.27,27.2,27.21,36400.0,17.8386,17.8386,17.7928,17.7993,36400.0
2006-02-27 10:15:00,27.21,27.23,27.18,27.21,32800.0,17.7993,17.8124,17.7797,17.7993,32800.0
2006-02-27 10:20:00,27.23,27.36,27.23,27.3,62000.0,17.8124,17.8975,17.8124,17.8582,62000.0
2006-02-27 10:25:00,27.3,27.34,27.29,27.33,25200.0,17.8582,17.8844,17.8517,17.8778,25200.0
2006-02-27 10:30:00,27.3,27.31,27.22,27.23,33200.0,17.8582,17.8647,17.8059,17.8124,33200.0
2006-02-27 10:35:00,27.3,27.34,27.24,27.3,104800.0,17.8582,17.8844,17.819,17.8582,104800.0
2006-02-27 10:40:00,27.3,27.33,27.28,27.33,46800.0,17.8582,17.8778,17.8451,17.8778,46800.0
2006-02-27 10:45:00,27.33,27.34,27.28,27.31,60800.0,17.8778,17.8844,17.8451,17.8647,60800.0
2006-02-27 10:50:00,27.29,27.34,27.29,27.33,32400.0,17.8517,17.8844,17.8517,17.8778,32400.0
2006-02-27 10:55:00,27.34,27.42,27.34,27.42,107200.0,17.8844,17.9367,17.8844,17.9367,107200.0
2006-02-27 11:00:00,27.41,27.41,27.36,27.38,48000.0,17.9302,17.9302,17.8975,17.9105,48000.0
2006-02-27 11:05:00,27.38,27.45,27.34,27.45,118000.0,17.9105,17.9563,17.8844,17.9563,118000.0
2006-02-27 11:10:00,27.45,27.46,27.43,27.44,60800.0,17.9563,17.9629,17.9432,17.9498,60800.0
2006-02-27 11:15:00,27.44,27.5,27.44,27.5,28800.0,17.9498,17.989,17.9498,17.989,28800.0
2006-02-27 11:20:00,27.5,27.5,27.44,27.46,20400.0,17.989,17.989,17.9498,17.9629,20400.0
2006-02-27 11:25:00,27.45,27.5,27.44,27.49,19600.0,17.9563,17.989,17.9498,17.9825,19600.0
2006-02-27 11:30:00,27.5,27.5,27.42,27.44,24800.0,17.989,17.989,17.9367,17.9498,24800.0
2006-02-27 11:35:00,27.43,27.46,27.43,27.43,30000.0,17.9432,17.9629,17.9432,17.9432,30000.0
2006-02-27 11:40:00,27.44,27.46,27.43,27.45,40000.0,17.9498,17.9629,17.9432,17.9563,40000.0
2006-02-27 11:45:00,27.45,27.5,27.45,27.5,66400.0,17.9563,17.989,17.9563,17.989,66400.0
2006-02-27 11:50:00,27.5,27.55,27.5,27.52,69200.0,17.989,18.0217,17.989,18.0021,69200.0
2006-02-27 11:55:00,27.52,27.56,27.51,27.56,43600.0,18.0021,18.0283,17.9956,18.0283,43600.0
2006-02-27 12:00:00,27.57,27.6,27.54,27.54,84400.0,18.0348,18.0544,18.0152,18.0152,84400.0
2006-02-27 12:05:00,27.53,27.65,27.53,27.63,37600.0,18.0087,18.0872,18.0087,18.0741,37600.0
2006-02-27 12:10:00,27.62,27.63,27.55,27.55,24800.0,18.0675,18.0741,18.0217,18.0217,24800.0
2006-02-27 12:15:00,27.55,27.57,27.49,27.49,72400.0,18.0217,18.0348,17.9825,17.9825,72400.0
2006-02-27 12:20:00,27.49,27.49,27.36,27.42,84400.0,17.9825,17.9825,17.8975,17.9367,84400.0
2006-02-27 12:25:00,27.42,27.47,27.41,27.43,24800.0,17.9367,17.9694,17.9302,17.9432,24800.0
2006-02-27 12:30:00,27.42,27.43,27.38,27.41,31600.0,17.9367,17.9432,17.9105,17.9302,31600.0
2006-02-27 12:35:00,27.4,27.4,27.36,27.39,61600.0,17.9236,17.9236,17.8975,17.9171,61600.0
2006-02-27 12:40:00,27.39,27.39,27.34,27.36,27600.0,17.9171,17.9171,17.8844,17.8975,27600.0
2006-02-27 12:45:00,27.35,27.35,27.3,27.32,33600.0,17.8909,17.8909,17.8582,17.8713,33600.0
2006-02-27 12:50:00,27.32,27.34,27.3,27.32,32400.0,17.8713,17.8844,17.8582,17.8713,32400.0
2006-02-27 12:55:00,27.31,27.35,27.31,27.33,123200.0,17.8647,17.8909,17.8647,17.8778,123200.0
2006-02-27 13:00:00,27.33,27.33,27.28,27.31,20800.0,17.8778,17.8778,17.8451,17.8647,20800.0
2006-02-27 13:05:00,27.31,27.31,27.29,27.29,10000.0,17.8647,17.8647,17.8517,17.8517,10000.0
2006-02-27 13:10:00,27.29,27.3,27.28,27.3,39200.0,17.8517,17.8582,17.8451,17.8582,39200.0
2006-02-27 13:15:00,27.3,27.33,27.29,27.33,68000.0,17.8582,17.8778,17.8517,17.8778,68000.0
2006-02-27 13:20:00,27.32,27.32,27.31,27.31,9600.0,17.8713,17.8713,17.8647,17.8647,9600.0
2006-02-27 13:25:00,27.32,27.33,27.31,27.32,35200.0,17.8713,17.8778,17.8647,17.8713,35200.0
2006-02-27 13:30:00,27.31,27.32,27.31,27.32,53200.0,17.8647,17.8713,17.8647,17.8713,53200.0
2006-02-27 13:35:00,27.32,27.32,27.31,27.31,8400.0,17.8713,17.8713,17.8647,17.8647,8400.0
2006-02-27 13:40:00,27.31,27.31,27.29,27.3,5200.0,17.8647,17.8647,17.8517,17.8582,5200.0
2006-02-27 13:45:00,27.3,27.33,27.3,27.33,14400.0,17.8582,17.8778,17.8582,17.8778,14400.0
2006-02-27 13:50:00,27.32,27.33,27.31,27.31,22800.0,17.8713,17.8778,17.8647,17.8647,22800.0
2006-02-27 13:55:00,27.31,27.31,27.3,27.3,4000.0,17.8647,17.8647,17.8582,17.8582,4000.0
2006-02-27 14:00:00,27.31,27.32,27.29,27.3,26000.0,17.8647,17.8713,17.8517,17.8582,26000.0
2006-02-27 14:05:00,27.29,27.29,27.25,27.25,26800.0,17.8517,17.8517,17.8255,17.8255,26800.0
2006-02-27 14:10:00,27.25,27.25,27.23,27.23,6800.0,17.8255,17.8255,17.8124,17.8124,6800.0
2006-02-27 14:15:00,27.24,27.28,27.24,27.28,11200.0,17.819,17.8451,17.819,17.8451,11200.0
2006-02-27 14:20:00,27.28,27.28,27.26,27.28,8400.0,17.8451,17.8451,17.832,17.8451,8400.0
2006-02-27 14:25:00,27.28,27.29,27.28,27.29,6400.0,17.8451,17.8517,17.8451,17.8517,6400.0
2006-02-27 14:30:00,27.29,27.32,27.29,27.31,18000.0,17.8517,17.8713,17.8517,17.8647,18000.0
2006-02-27 14:35:00,27.31,27.36,27.31,27.36,14000.0,17.8647,17.8975,17.8647,17.8975,14000.0
2006-02-27 14:40:00,27.36,27.36,27.34,27.36,36000.0,17.8975,17.8975,17.8844,17.8975,36000.0
2006-02-27 14:45:00,27.36,27.36,27.34,27.35,26000.0,17.8975,17.8975,17.8844,17.8909,26000.0
2006-02-27 14:50:00,27.35,27.35,27.32,27.34,21200.0,17.8909,17.8909,17.8713,17.8844,21200.0
2006-02-27 14:55:00,27.33,27.34,27.31,27.34,28800.0,17.8778,17.8844,17.8647,17.8844,28800.0
2006-02-27 15:00:00,27.35,27.35,27.34,27.35,22800.0,17.8909,17.8909,17.8844,17.8909,22800.0
2006-02-27 15:05:00,27.35,27.35,27.33,27.33,34000.0,17.8909,17.8909,17.8778,17.8778,34000.0
2006-02-27 15:10:00,27.33,27.34,27.3,27.31,43600.0,17.8778,17.8844,17.8582,17.8647,43600.0
2006-02-27 15:15:00,27.3,27.31,27.3,27.31,30400.0,17.8582,17.8647,17.8582,17.8647,30400.0
2006-02-27 15:20:00,27.31,27.31,27.28,27.29,60800.0,17.8647,17.8647,17.8451,17.8517,60800.0
2006-02-27 15:25:00,27.29,27.3,27.27,27.27,52400.0,17.8517,17.8582,17.8386,17.8386,52400.0
2006-02-27 15:30:00,27.27,27.28,27.24,27.25,45200.0,17.8386,17.8451,17.819,17.8255,45200.0
2006-02-27 15:35:00,27.24,27.28,27.24,27.25,37600.0,17.819,17.8451,17.819,17.8255,37600.0
2006-02-27 15:40:00,27.25,27.25,27.19,27.2,51600.0,17.8255,17.8255,17.7862,17.7928,51600.0
2006-02-27 15:45:00,27.22,27.25,27.22,27.25,49200.0,17.8059,17.8255,17.8059,17.8255,49200.0
2006-02-27 15:50:00,27.25,27.26,27.22,27.22,76800.0,17.8255,17.832,17.8059,17.8059,76800.0
2006-02-27 15:55:00,27.22,27.24,27.22,27.24,55200.0,17.8059,17.819,17.8059,17.819,55200.0
2006-02-28 09:30:00,27.23,27.23,27.14,27.21,105200.0,17.8124,17.8124,17.7535,17.7993,105200.0
2006-02-28 09:35:00,27.2,27.2,27.06,27.07,87200.0,17.7928,17.7928,17.7012,17.7077,87200.0
2006-02-28 09:40:00,27.06,27.15,27.05,27.14,84800.0,17.7012,17.7601,17.6947,17.7535,84800.0
2006-02-28 09:45:00,27.15,27.2,27.14,27.2,58800.0,17.7601,17.7928,17.7535,17.7928,58800.0
2006-02-28 09:50:00,27.21,27.23,27.16,27.16,61200.0,17.7993,17.8124,17.7666,17.7666,61200.0
2006-02-28 09:55:00,27.15,27.17,27.15,27.15,100800.0,17.7601,17.7732,17.7601,17.7601,100800.0
2006-02-28 10:00:00,27.15,27.17,27.09,27.1,82400.0,17.7601,17.7732,17.7208,17.7274,82400.0
2006-02-28 10:05:00,27.1,27.1,26.95,26.96,80000.0,17.7274,17.7274,17.6293,17.6358,80000.0
2006-02-28 10:10:00,26.96,27.05,26.96,27.01,47600.0,17.6358,17.6947,17.6358,17.6685,47600.0
2006-02-28 10:15:00,27.03,27.03,27.03,27.03,8800.0,17.6816,17.6816,17.6816,17.6816,8800.0
2006-02-28 10:20:00,27.03,27.05,27.03,27.04,10400.0,17.6816,17.6947,17.6816,17.6881,10400.0
2006-02-28 10:25:00,27.02,27.02,26.99,26.99,22000.0,17.675,17.675,17.6554,17.6554,22000.0
2006-02-28 10:30:00,26.99,27.01,26.96,27.0,31200.0,17.6554,17.6685,17.6358,17.662,31200.0
2006-02-28 10:35:00,27.0,27.0,26.91,26.93,20800.0,17.662,17.662,17.6031,17.6162,20800.0
2006-02-28 10:40:00,26.93,26.96,26.91,26.91,16400.0,17.6162,17.6358,17.6031,17.6031,16400.0
2006-02-28 10:45:00,26.91,26.96,26.91,26.94,37200.0,17.6031,17.6358,17.6031,17.6227,37200.0
2006-02-28 10:50:00,26.95,26.97,26.93,26.95,31200.0,17.6293,17.6423,17.6162,17.6293,31200.0
2006-02-28 10:55:00,26.95,27.0,26.94,26.97,38800.0,17.6293,17.662,17.6227,17.6423,38800.0
2006-02-28 11:00:00,26.96,26.96,26.93,26.93,61200.0,17.6358,17.6358,17.6162,17.6162,61200.0
2006-02-28 11:05:00,26.93,26.98,26.93,26.97,12800.0,17.6162,17.6489,17.6162,17.6423,12800.0
2006-02-28 11:10:00,26.96,27.0,26.96,27.0,46000.0,17.6358,17.662,17.6358,17.662,46000.0
2006-02-28 11:15:00,27.02,27.02,27.0,27.0,8400.0,17.675,17.675,17.662,17.662,8400.0
2006-02-28 11:20:00,27.0,27.0,26.98,26.99,13600.0,17.662,17.662,17.6489,17.6554,13600.0
2006-02-28 11:25:00,26.98,26.98,26.98,26.98,22400.0,17.6489,17.6489,17.6489,17.6489,22400.0
2006-02-28 11:30:00,26.99,27.01,26.99,27.01,12400.0,17.6554,17.6685,17.6554,17.6685,12400.0
2006-02-28 11:35:00,27.02,27.04,27.02,27.04,17600.0,17.675,17.6881,17.675,17.6881,17600.0
2006-02-28 11:40:00,27.03,27.03,27.02,27.02,12000.0,17.6816,17.6816,17.675,17.675,12000.0
2006-02-28 11:45:00,27.02,27.02,26.98,26.98,14800.0,17.675,17.675,17.6489,17.6489,14800.0
2006-02-28 11:50:00,26.98,26.98,26.95,26.96,11600.0,17.6489,17.6489,17.6293,17.6358,11600.0
2006-02-28 11:55:00,26.95,26.98,26.94,26.97,22000.0,17.6293,17.6489,17.6227,17.6423,22000.0
2006-02-28 12:00:00,26.98,26.98,26.9,26.9,43600.0,17.6489,17.6489,17.5965,17.5965,43600.0
2006-02-28 12:05:00,26.9,26.98,26.9,26.95,42400.0,17.5965,17.6489,17.5965,17.6293,42400.0
2006-02-28 12:10:00,26.95,26.97,26.95,26.96,12000.0,17.6293,17.6423,17.6293,17.6358,12000.0
2006-02-28 12:15:00,26.95,26.96,26.93,26.95,16000.0,17.6293,17.6358,17.6162,17.6293,16000.0
2006-02-28 12:20:00,26.96,26.98,26.96,26.97,7600.0,17.6358,17.6489,17.6358,17.6423,7600.0
2006-02-28 12:25:00,26.97,26.97,26.9,26.9,15600.0,17.6423,17.6423,17.5965,17.5965,15600.0
2006-02-28 12:30:00,26.9,26.91,26.89,26.91,5600.0,17.5965,17.6031,17.59,17.6031,5600.0
2006-02-28 12:35:00,26.89,26.91,26.89,26.9,10400.0,17.59,17.6031,17.59,17.5965,10400.0
2006-02-28 12:40:00,26.9,26.96,26.9,26.95,20800.0,17.5965,17.6358,17.5965,17.6293,20800.0
2006-02-28 12:45:00,26.95,26.98,26.95,26.98,21200.0,17.6293,17.6489,17.6293,17.6489,21200.0
2006-02-28 12:50:00,26.99,27.0,26.99,26.99,15600.0,17.6554,17.662,17.6554,17.6554,15600.0
2006-02-28 12:55:00,26.99,27.0,26.98,26.98,32000.0,17.6554,17.662,17.6489,17.6489,32000.0
2006-02-28 13:00:00,26.98,26.98,26.96,26.98,24000.0,17.6489,17.6489,17.6358,17.6489,24000.0
2006-02-28 13:05:00,26.98,27.02,26.98,26.99,96000.0,17.6489,17.675,17.6489,17.6554,96000.0
2006-02-28 13:10:00,26.99,27.0,26.98,27.0,43200.0,17.6554,17.662,17.6489,17.662,43200.0
2006-02-28 13:15:00,26.98,26.99,26.97,26.97,15200.0,17.6489,17.6554,17.6423,17.6423,15200.0
2006-02-28 13:20:00,26.95,26.95,26.92,26.92,8400.0,17.6293,17.6293,17.6096,17.6096,8400.0
2006-02-28 13:25:00,26.92,26.92,26.91,26.91,13600.0,17.6096,17.6096,17.6031,17.6031,13600.0
2006-02-28 13:30:00,26.9,27.0,26.9,26.96,81200.0,17.5965,17.662,17.5965,17.6358,81200.0
2006-02-28 13:35:00,26.96,26.96,26.93,26.93,8000.0,17.6358,17.6358,17.6162,17.6162,8000.0
2006-02-28 13:40:00,26.93,26.93,26.89,26.89,10800.0,17.6162,17.6162,17.59,17.59,10800.0
2006-02-28 13:45:00,26.9,26.92,26.88,26.88,17600.0,17.5965,17.6096,17.5835,17.5835,17600.0
2006-02-28 13:50:00,26.89,26.91,26.89,26.91,4800.0,17.59,17.6031,17.59,17.6031,4800.0
2006-02-28 13:55:00,26.9,26.94,26.89,26.94,20800.0,17.5965,17.6227,17.59,17.6227,20800.0
2006-02-28 14:00:00,26.93,26.99,26.93,26.99,28000.0,17.6162,17.6554,17.6162,17.6554,28000.0
2006-02-28 14:05:00,27.0,27.03,26.99,27.03,41600.0,17.662,17.6816,17.6554,17.6816,41600.0
2006-02-28 14:10:00,27.03,27.03,26.99,27.0,8400.0,17.6816,17.6816,17.6554,17.662,8400.0
2006-02-28 14:15:00,26.99,27.0,26.99,26.99,42000.0,17.6554,17.662,17.6554,17.6554,42000.0
2006-02-28 14:20:00,26.99,27.04,26.99,27.04,37200.0,17.6554,17.6881,17.6554,17.6881,37200.0
2006-02-28 14:25:00,27.03,27.14,27.03,27.1,95200.0,17.6816,17.7535,17.6816,17.7274,95200.0
2006-02-28 14:30:00,27.1,27.11,27.09,27.09,20000.0,17.7274,17.7339,17.7208,17.7208,20000.0
2006-02-28 14:35:00,27.08,27.08,27.04,27.05,14400.0,17.7143,17.7143,17.6881,17.6947,14400.0
2006-02-28 14:40:00,27.05,27.05,27.0,27.0,22000.0,17.6947,17.6947,17.662,17.662,22000.0
2006-02-28 14:45:00,27.0,27.02,26.99,26.99,23600.0,17.662,17.675,17.6554,17.6554,23600.0
2006-02-28 14:50:00,26.99,27.02,26.98,27.02,25200.0,17.6554,17.675,17.6489,17.675,25200.0
2006-02-28 14:55:00,27.02,27.03,26.99,27.0,16000.0,17.675,17.6816,17.6554,17.662,16000.0
2006-02-28 15:00:00,27.0,27.0,26.99,26.99,51600.0,17.662,17.662,17.6554,17.6554,51600.0
2006-02-28 15:05:00,26.98,26.98,26.9,26.9,24000.0,17.6489,17.6489,17.5965,17.5965,24000.0
2006-02-28 15:10:00,26.9,26.93,26.89,26.93,23600.0,17.5965,17.6162,17.59,17.6162,23600.0
2006-02-28 15:15:00,26.92,27.03,26.92,27.02,35200.0,17.6096,17.6816,17.6096,17.675,35200.0
2006-02-28 15:20:00,27.0,27.0,26.98,27.0,31600.0,17.662,17.662,17.6489,17.662,31600.0
2006-02-28 15:25:00,27.03,27.07,27.03,27.07,38800.0,17.6816,17.7077,17.6816,17.7077,38800.0
2006-02-28 15:30:00,27.07,27.1,27.07,27.09,43200.0,17.7077,17.7274,17.7077,17.7208,43200.0
2006-02-28 15:35:00,27.09,27.11,27.08,27.09,42400.0,17.7208,17.7339,17.7143,17.7208,42400.0
2006-02-28 15:40:00,27.09,27.1,27.05,27.05,34400.0,17.7208,17.7274,17.6947,17.6947,34400.0
2006-02-28 15:45:00,27.05,27.1,27.04,27.09,25600.0,17.6947,17.7274,17.6881,17.7208,25600.0
2006-02-28 15:50:00,27.09,27.09,27.05,27.06,17600.0,17.7208,17.7208,17.6947,17.7012,17600.0
2006-02-28 15:55:00,27.06,27.06,27.04,27.04,40400.0,17.7012,17.7012,17.6881,17.6881,40400.0
2006-03-01 09:30:00,27.06,27.11,27.04,27.1,26400.0,17.7012,17.7339,17.6881,17.7274,26400.0
2006-03-01 09:35:00,27.1,27.21,27.1,27.18,16800.0,17.7274,17.7993,17.7274,17.7797,16800.0
2006-03-01 09:40:00,27.18,27.23,27.18,27.2,28000.0,17.7797,17.8124,17.7797,17.7928,28000.0
2006-03-01 09:45:00,27.19,27.25,27.19,27.22,24000.0,17.7862,17.8255,17.7862,17.8059,24000.0
2006-03-01 09:50:00,27.2,27.21,27.14,27.17,23600.0,17.7928,17.7993,17.7535,17.7732,23600.0
2006-03-01 09:55:00,27.17,27.32,27.17,27.32,45200.0,17.7732,17.8713,17.7732,17.8713,45200.0
2006-03-01 10:00:00,27.32,27.38,27.3,27.3,35600.0,17.8713,17.9105,17.8582,17.8582,35600.0
2006-03-01 10:05:00,27.29,27.29,27.18,27.18,16400.0,17.8517,17.8517,17.7797,17.7797,16400.0
2006-03-01 10:10:00,27.19,27.19,27.15,27.17,18400.0,17.7862,17.7862,17.7601,17.7732,18400.0
2006-03-01 10:15:00,27.18,27.2,27.16,27.2,8800.0,17.7797,17.7928,17.7666,17.7928,8800.0
2006-03-01 10:20:00,27.18,27.19,27.14,27.14,11600.0,17.7797,17.7862,17.7535,17.7535,11600.0
2006-03-01 10:25:00,27.14,27.14,27.1,27.1,15600.0,17.7535,17.7535,17.7274,17.7274,15600.0
2006-03-01 10:30:00,27.1,27.1,27.08,27.08,19600.0,17.7274,17.7274,17.7143,17.7143,19600.0
2006-03-01 10:35:00,27.08,27.08,27.05,27.07,15200.0,17.7143,17.7143,17.6947,17.7077,15200.0
2006-03-01 10:40:00,27.07,27.11,27.07,27.1,12800.0,17.7077,17.7339,17.7077,17.7274,12800.0
2006-03-01 10:45:00,27.11,27.21,27.11,27.21,22000.0,17.7339,17.7993,17.7339,17.7993,22000.0
2006-03-01 10:50:00,27.22,27.31,27.22,27.3,17600.0,17.8059,17.8647,17.8059,17.8582,17600.0
2006-03-01 10:55:00,27.29,27.29,27.2,27.2,24000.0,17.8517,17.8517,17.7928,17.7928,24000.0
2006-03-01 11:00:00,27.2,27.2,27.15,27.15,28400.0,17.7928,17.7928,17.7601,17.7601,28400.0
2006-03-01 11:05:00,27.16,27.16,27.13,27.16,11200.0,17.7666,17.7666,17.747,17.7666,11200.0
2006-03-01 11:10:00,27.15,27.26,27.15,27.25,32000.0,17.7601,17.832,17.7601,17.8255,32000.0
2006-03-01 11:15:00,27.26,27.31,27.26,27.31,29600.0,17.832,17.8647,17.832,17.8647,29600.0
2006-03-01 11:20:00,27.31,27.36,27.31,27.33,14400.0,17.8647,17.8975,17.8647,17.8778,14400.0
2006-03-01 11:25:00,27.31,27.38,27.31,27.38,21200.0,17.8647,17.9105,17.8647,17.9105,21200.0
2006-03-01 11:30:00,27.39,27.41,27.38,27.39,26400.0,17.9171,17.9302,17.9105,17.9171,26400.0
2006-03-01 11:35:00,27.39,27.48,27.39,27.48,38000.0,17.9171,17.9759,17.9171,17.9759,38000.0
2006-03-01 11:40:00,27.46,27.46,27.39,27.4,22400.0,17.9629,17.9629,17.9171,17.9236,22400.0
2006-03-01 11:45:00,27.38,27.4,27.35,27.35,24800.0,17.9105,17.9236,17.8909,17.8909,24800.0
2006-03-01 11:50:00,27.36,27.38,27.35,27.38,16000.0,17.8975,17.9105,17.8909,17.9105,16000.0
2006-03-01 11:55:00,27.38,27.42,27.38,27.41,17200.0,17.9105,17.9367,17.9105,17.9302,17200.0
2006-03-01 12:00:00,27.42,27.46,27.41,27.41,25600.0,17.9367,17.9629,17.9302,17.9302,25600.0
2006-03-01 12:05:00,27.41,27.42,27.39,27.39,26800.0,17.9302,17.9367,17.9171,17.9171,26800.0
2006-03-01 12:10:00,27.4,27.43,27.4,27.42,16000.0,17.9236,17.9432,17.9236,17.9367,16000.0
2006-03-01 12:15:00,27.42,27.42,27.38,27.4,10000.0,17.9367,17.9367,17.9105,17.9236,10000.0
2006-03-01 12:20:00,27.41,27.42,27.4,27.4,11600.0,17.9302,17.9367,17.9236,17.9236,11600.0
2006-03-01 12:25:00,27.41,27.41,27.39,27.39,8400.0,17.9302,17.9302,17.9171,17.9171,8400.0
2006-03-01 12:30:00,27.4,27.4,27.37,27.38,6800.0,17.9236,17.9236,17.904,17.9105,6800.0
2006-03-01 12:35:00,27.37,27.37,27.35,27.36,22800.0,17.904,17.904,17.8909,17.8975,22800.0
2006-03-01 12:40:00,27.36,27.39,27.36,27.38,40400.0,17.8975,17.9171,17.8975,17.9105,40400.0
2006-03-01 12:45:00,27.37,27.37,27.31,27.35,40800.0,17.904,17.904,17.8647,17.8909,40800.0
2006-03-01 12:50:00,27.36,27.38,27.33,27.33,25600.0,17.8975,17.9105,17.8778,17.8778,25600.0
2006-03-01 12:55:00,27.33,27.36,27.33,27.33,11600.0,17.8778,17.8975,17.8778,17.8778,11600.0
2006-03-01 13:00:00,27.34,27.4,27.34,27.4,47200.0,17.8844,17.9236,17.8844,17.9236,47200.0
2006-03-01 13:05:00,27.4,27.4,27.36,27.36,10400.0,17.9236,17.9236,17.8975,17.8975,10400.0
2006-03-01 13:10:00,27.38,27.38,27.31,27.31,13600.0,17.9105,17.9105,17.8647,17.8647,13600.0
2006-03-01 13:15:00,27.31,27.31,27.29,27.3,22000.0,17.8647,17.8647,17.8517,17.8582,22000.0
2006-03-01 13:20:00,27.31,27.31,27.27,27.28,23200.0,17.8647,17.8647,17.8386,17.8451,23200.0
2006-03-01 13:25:00,27.28,27.34,27.28,27.33,11200.0,17.8451,17.8844,17.8451,17.8778,11200.0
2006-03-01 13:30:00,27.33,27.35,27.33,27.34,7200.0,17.8778,17.8909,17.8778,17.8844,7200.0
2006-03-01 13:35:00,27.34,27.36,27.34,27.36,8800.0,17.8844,17.8975,17.8844,17.8975,8800.0
2006-03-01 13:40:00,27.36,27.37,27.36,27.36,11600.0,17.8975,17.904,17.8975,17.8975,11600.0
2006-03-01 13:45:00,27.36,27.36,27.33,27.34,12400.0,17.8975,17.8975,17.8778,17.8844,12400.0
2006-03-01 13:50:00,27.34,27.34,27.3,27.33,13200.0,17.8844,17.8844,17.8582,17.8778,13200.0
2006-03-01 13:55:00,27.32,27.35,27.32,27.33,4000.0,17.8713,17.8909,17.8713,17.8778,4000.0
2006-03-01 14:00:00,27.33,27.35,27.33,27.35,50800.0,17.8778,17.8909,17.8778,17.8909,50800.0
2006-03-01 14:05:00,27.35,27.35,27.34,27.34,6000.0,17.8909,17.8909,17.8844,17.8844,6000.0
2006-03-01 14:10:00,27.34,27.38,27.34,27.38,28800.0,17.8844,17.9105,17.8844,17.9105,28800.0
2006-03-01 14:15:00,27.38,27.38,27.36,27.37,16800.0,17.9105,17.9105,17.8975,17.904,16800.0
2006-03-01 14:20:00,27.37,27.38,27.36,27.37,13200.0,17.904,17.9105,17.8975,17.904,13200.0
2006-03-01 14:25:00,27.36,27.37,27.34,27.35,24800.0,17.8975,17.904,17.8844,17.8909,24800.0
2006-03-01 14:30:00,27.34,27.36,27.34,27.36,24800.0,17.8844,17.8975,17.8844,17.8975,24800.0
2006-03-01 14:35:00,27.36,27.36,27.31,27.32,20400.0,17.8975,17.8975,17.8647,17.8713,20400.0
2006-03-01 14:40:00,27.3,27.34,27.29,27.33,33600.0,17.8582,17.8844,17.8517,17.8778,33600.0
2006-03-01 14:45:00,27.33,27.35,27.32,27.32,25600.0,17.8778,17.8909,17.8713,17.8713,25600.0
2006-03-01 14:50:00,27.33,27.34,27.31,27.31,34000.0,17.8778,17.8844,17.8647,17.8647,34000.0
2006-03-01 14:55:00,27.25,27.31,27.2,27.31,92000.0,17.8255,17.8647,17.7928,17.8647,92000.0
2006-03-01 15:00:00,27.31,27.32,27.3,27.3,62000.0,17.8647,17.8713,17.8582,17.8582,62000.0
2006-03-01 15:05:00,27.3,27.31,27.27,27.29,48000.0,17.8582,17.8647,17.8386,17.8517,48000.0
2006-03-01 15:10:00,27.29,27.31,27.22,27.23,104400.0,17.8517,17.8647,17.8059,17.8124,104400.0
2006-03-01 15:15:00,27.22,27.33,27.22,27.33,88800.0,17.8059,17.8778,17.8059,17.8778,88800.0
2006-03-01 15:20:00,27.33,27.36,27.33,27.35,24800.0,17.8778,17.8975,17.8778,17.8909,24800.0
2006-03-01 15:25:00,27.35,27.35,27.33,27.33,31600.0,17.8909,17.8909,17.8778,17.8778,31600.0
2006-03-01 15:30:00,27.33,27.35,27.33,27.34,64000.0,17.8778,17.8909,17.8778,17.8844,64000.0
2006-03-01 15:35:00,27.34,27.35,27.34,27.34,28800.0,17.8844,17.8909,17.8844,17.8844,28800.0
2006-03-01 15:40:00,27.34,27.34,27.31,27.32,43600.0,17.8844,17.8844,17.8647,17.8713,43600.0
2006-03-01 15:45:00,27.32,27.32,27.28,27.28,61200.0,17.8713,17.8713,17.8451,17.8451,61200.0
2006-03-01 15:50:00,27.19,27.31,27.19,27.31,102800.0,17.7862,17.8647,17.7862,17.8647,102800.0
2006-03-01 15:55:00,27.31,27.36,27.31,27.33,130400.0,17.8647,17.8975,17.8647,17.8778,130400.0
2006-03-02 09:30:00,27.16,27.16,27.16,27.16,24800.0,17.7666,17.7666,17.7666,17.7666,24800.0
2006-03-02 09:35:00,27.17,27.2,27.07,27.16,27600.0,17.7732,17.7928,17.7077,17.7666,27600.0
2006-03-02 09:40:00,27.13,27.18,27.09,27.13,34800.0,17.747,17.7797,17.7208,17.747,34800.0
2006-03-02 09:45:00,27.13,27.16,27.11,27.14,22800.0,17.747,17.7666,17.7339,17.7535,22800.0
2006-03-02 09:50:00,27.16,27.16,27.05,27.06,107200.0,17.7666,17.7666,17.6947,17.7012,107200.0
2006-03-02 09:55:00,27.06,27.06,26.96,26.97,46800.0,17.7012,17.7012,17.6358,17.6423,46800.0
2006-03-02 10:00:00,26.97,27.06,26.95,27.06,32800.0,17.6423,17.7012,17.6293,17.7012,32800.0
2006-03-02 10:05:00,27.06,27.07,27.01,27.01,44800.0,17.7012,17.7077,17.6685,17.6685,44800.0
2006-03-02 10:10:00,27.02,27.06,27.0,27.03,29200.0,17.675,17.7012,17.662,17.6816,29200.0
2006-03-02 10:15:00,27.03,27.09,27.03,27.08,25600.0,17.6816,17.7208,17.6816,17.7143,25600.0
2006-03-02 10:20:00,27.07,27.08,27.02,27.04,32000.0,17.7077,17.7143,17.675,17.6881,32000.0
2006-03-02 10:25:00,27.05,27.16,27.03,27.16,52000.0,17.6947,17.7666,17.6816,17.7666,52000.0
2006-03-02 10:30:00,27.15,27.15,27.05,27.07,26000.0,17.7601,17.7601,17.6947,17.7077,26000.0
2006-03-02 10:35:00,27.07,27.14,27.05,27.13,45600.0,17.7077,17.7535,17.6947,17.747,45600.0
2006-03-02 10:40:00,27.14,27.18,27.13,27.14,45600.0,17.7535,17.7797,17.747,17.7535,45600.0
2006-03-02 10:45:00,27.14,27.14,27.08,27.09,50400.0,17.7535,17.7535,17.7143,17.7208,50400.0
2006-03-02 10:50:00,27.09,27.11,27.07,27.11,9600.0,17.7208,17.7339,17.7077,17.7339,9600.0
2006-03-02 10:55:00,27.12,27.18,27.12,27.13,15200.0,17.7405,17.7797,17.7405,17.747,15200.0
2006-03-02 11:00:00,27.1,27.18,27.1,27.18,34800.0,17.7274,17.7797,17.7274,17.7797,34800.0
2006-03-02 11:05:00,27.17,27.2,27.13,27.18,60400.0,17.7732,17.7928,17.747,17.7797,60400.0
2006-03-02 11:10:00,27.18,27.18,27.18,27.18,16000.0,17.7797,17.7797,17.7797,17.7797,16000.0
2006-03-02 11:15:00,27.18,27.18,27.17,27.18,28400.0,17.7797,17.7797,17.7732,17.7797,28400.0
2006-03-02 11:20:00,27.18,27.18,27.13,27.16,21600.0,17.7797,17.7797,17.747,17.7666,21600.0
2006-03-02 11:25:00,27.15,27.18,27.14,27.17,18400.0,17.7601,17.7797,17.7535,17.7732,18400.0
2006-03-02 11:30:00,27.16,27.17,27.16,27.17,2800.0,17.7666,17.7732,17.7666,17.7732,2800.0
2006-03-02 11:35:00,27.18,27.18,27.17,27.17,8800.0,17.7797,17.7797,17.7732,17.7732,8800.0
2006-03-02 11:40:00,27.16,27.16,27.15,27.16,21200.0,17.7666,17.7666,17.7601,17.7666,21200.0
2006-03-02 11:45:00,27.16,27.16,27.12,27.12,17200.0,17.7666,17.7666,17.7405,17.7405,17200.0
2006-03-02 11:50:00,27.14,27.14,27.12,27.14,3600.0,17.7535,17.7535,17.7405,17.7535,3600.0
2006-03-02 11:55:00,27.14,27.14,27.11,27.11,16000.0,17.7535,17.7535,17.7339,17.7339,16000.0
2006-03-02 12:00:00,27.13,27.13,27.11,27.11,13600.0,17.747,17.747,17.7339,17.7339,13600.0
2006-03-02 12:05:00,27.11,27.12,27.09,27.1,17200.0,17.7339,17.7405,17.7208,17.7274,17200.0
2006-03-02 12:10:00,27.1,27.11,27.09,27.1,22400.0,17.7274,17.7339,17.7208,17.7274,22400.0
2006-03-02 12:15:00,27.1,27.11,27.07,27.11,18400.0,17.7274,17.7339,17.7077,17.7339,18400.0
2006-03-02 12:20:00,27.11,27.12,27.1,27.1,4800.0,17.7339,17.7405,17.7274,17.7274,4800.0
2006-03-02 12:25:00,27.1,27.1,27.03,27.04,35200.0,17.7274,17.7274,17.6816,17.6881,35200.0
2006-03-02 12:30:00,27.04,27.05,27.03,27.03,25200.0,17.6881,17.6947,17.6816,17.6816,25200.0
2006-03-02 12:35:00,27.03,27.04,27.0,27.0,39200.0,17.6816,17.6881,17.662,17.662,39200.0
2006-03-02 12:40:00,27.02,27.02,27.0,27.0,22800.0,17.675,17.675,17.662,17.662,22800.0
2006-03-02 12:45:00,27.0,27.0,26.96,26.97,61200.0,17.662,17.662,17.6358,17.6423,61200.0
2006-03-02 12:50:00,26.97,27.02,26.97,27.02,60800.0,17.6423,17.675,17.6423,17.675,60800.0
2006-03-02 12:55:00,27.02,27.04,27.02,27.03,27200.0,17.675,17.6881,17.675,17.6816,27200.0
2006-03-02 13:00:00,27.03,27.04,27.03,27.04,20800.0,17.6816,17.6881,17.6816,17.6881,20800.0
2006-03-02 13:05:00,27.05,27.05,27.0,27.0,54800.0,17.6947,17.6947,17.662,17.662,54800.0
2006-03-02 13:10:00,27.0,27.03,27.0,27.0,58400.0,17.662,17.6816,17.662,17.662,58400.0
2006-03-02 13:15:00,27.0,27.0,26.96,26.98,120000.0,17.662,17.662,17.6358,17.6489,120000.0
2006-03-02 13:20:00,26.98,26.99,26.97,26.97,52400.0,17.6489,17.6554,17.6423,17.6423,52400.0
2006-03-02 13:25:00,26.97,26.98,26.93,26.93,84000.0,17.6423,17.6489,17.6162,17.6162,84000.0
2006-03-02 13:30:00,26.93,26.94,26.92,26.94,49600.0,17.6162,17.6227,17.6096,17.6227,49600.0
2006-03-02 13:35:00,26.94,26.94,26.92,26.93,20800.0,17.6227,17.6227,17.6096,17.6162,20800.0
2006-03-02 13:40:00,26.93,26.95,26.88,26.89,50400.0,17.6162,17.6293,17.5835,17.59,50400.0
2006-03-02 13:45:00,26.88,26.96,26.88,26.96,69600.0,17.5835,17.6358,17.5835,17.6358,69600.0
2006-03-02 13:50:00,26.96,26.97,26.95,26.96,27600.0,17.6358,17.6423,17.6293,17.6358,27600.0
2006-03-02 13:55:00,26.95,27.01,26.95,26.99,30000.0,17.6293,17.6685,17.6293,17.6554,30000.0
2006-03-02 14:00:00,27.0,27.01,26.99,27.0,26800.0,17.662,17.6685,17.6554,17.662,26800.0
2006-03-02 14:05:00,27.0,27.0,26.94,26.95,22000.0,17.662,17.662,17.6227,17.6293,22000.0
2006-03-02 14:10:00,26.95,26.95,26.93,26.94,11600.0,17.6293,17.6293,17.6162,17.6227,11600.0
2006-03-02 14:15:00,26.94,26.99,26.94,26.99,6800.0,17.6227,17.6554,17.6227,17.6554,6800.0
2006-03-02 14:20:00,26.99,27.0,26.98,26.98,31200.0,17.6554,17.662,17.6489,17.6489,31200.0
2006-03-02 14:25:00,26.98,27.0,26.98,26.98,11200.0,17.6489,17.662,17.6489,17.6489,11200.0
2006-03-02 14:30:00,26.98,27.01,26.98,27.0,48000.0,17.6489,17.6685,17.6489,17.662,48000.0
2006-03-02 14:35:00,27.0,27.0,26.97,26.97,7600.0,17.662,17.662,17.6423,17.6423,7600.0
2006-03-02 14:40:00,26.96,26.98,26.95,26.95,23600.0,17.6358,17.6489,17.6293,17.6293,23600.0
2006-03-02 14:45:00,26.94,26.99,26.94,26.98,45200.0,17.6227,17.6554,17.6227,17.6489,45200.0
2006-03-02 14:50:00,26.98,26.98,26.96,26.96,21600.0,17.6489,17.6489,17.6358,17.6358,21600.0
2006-03-02 14:55:00,26.96,26.96,26.93,26.94,20400.0,17.6358,17.6358,17.6162,17.6227,20400.0
2006-03-02 15:00:00,26.94,27.0,26.93,27.0,34400.0,17.6227,17.662,17.6162,17.662,34400.0
2006-03-02 15:05:00,27.0,27.01,27.0,27.0,58400.0,17.662,17.6685,17.662,17.662,58400.0
2006-03-02 15:10:00,27.0,27.03,27.0,27.03,43600.0,17.662,17.6816,17.662,17.6816,43600.0
2006-03-02 15:15:00,27.03,27.06,27.03,27.05,78800.0,17.6816,17.7012,17.6816,17.6947,78800.0
2006-03-02 15:20:00,27.05,27.05,27.0,27.03,50400.0,17.6947,17.6947,17.662,17.6816,50400.0
2006-03-02 15:25:00,27.03,27.07,27.03,27.05,68800.0,17.6816,17.7077,17.6816,17.6947,68800.0
2006-03-02 15:30:00,27.05,27.05,27.03,27.04,33600.0,17.6947,17.6947,17.6816,17.6881,33600.0
2006-03-02 15:35:00,27.04,27.07,27.03,27.04,60800.0,17.6881,17.7077,17.6816,17.6881,60800.0
2006-03-02 15:40:00,27.05,27.07,27.03,27.03,19200.0,17.6947,17.7077,17.6816,17.6816,19200.0
2006-03-02 15:45:00,27.04,27.05,27.01,27.02,36400.0,17.6881,17.6947,17.6685,17.675,36400.0
2006-03-02 15:50:00,27.02,27.03,27.0,27.02,24000.0,17.675,17.6816,17.662,17.675,24000.0
2006-03-02 15:55:00,27.02,27.04,27.02,27.03,27200.0,17.675,17.6881,17.675,17.6816,27200.0
2006-03-03 09:30:00,26.68,26.83,26.66,26.79,153200.0,17.4526,17.5508,17.4395,17.5246,153200.0
2006-03-03 09:35:00,26.78,26.88,26.78,26.84,37600.0,17.518,17.5835,17.518,17.5573,37600.0
2006-03-03 09:40:00,26.88,26.98,26.84,26.95,54000.0,17.5835,17.6489,17.5573,17.6293,54000.0
2006-03-03 09:45:00,26.95,26.96,26.94,26.94,18800.0,17.6293,17.6358,17.6227,17.6227,18800.0
2006-03-03 09:50:00,26.95,26.95,26.88,26.88,34800.0,17.6293,17.6293,17.5835,17.5835,34800.0
2006-03-03 09:55:00,26.89,26.9,26.86,26.86,35600.0,17.59,17.5965,17.5704,17.5704,35600.0
2006-03-03 10:00:00,26.87,26.92,26.86,26.91,40800.0,17.5769,17.6096,17.5704,17.6031,40800.0
2006-03-03 10:05:00,26.91,26.94,26.91,26.94,14000.0,17.6031,17.6227,17.6031,17.6227,14000.0
2006-03-03 10:10:00,26.94,26.94,26.91,26.92,22400.0,17.6227,17.6227,17.6031,17.6096,22400.0
2006-03-03 10:15:00,26.94,27.0,26.94,26.99,50800.0,17.6227,17.662,17.6227,17.6554,50800.0
2006-03-03 10:20:00,26.99,27.06,26.98,27.03,32400.0,17.6554,17.7012,17.6489,17.6816,32400.0
2006-03-03 10:25:00,27.02,27.11,27.02,27.09,9200.0,17.675,17.7339,17.675,17.7208,9200.0
2006-03-03 10:30:00,27.12,27.15,27.06,27.07,48400.0,17.7405,17.7601,17.7012,17.7077,48400.0
2006-03-03 10:35:00,27.07,27.07,27.06,27.07,12800.0,17.7077,17.7077,17.7012,17.7077,12800.0
2006-03-03 10:40:00,27.07,27.08,27.06,27.08,10800.0,17.7077,17.7143,17.7012,17.7143,10800.0
2006-03-03 10:45:00,27.06,27.06,27.06,27.06,4800.0,17.7012,17.7012,17.7012,17.7012,4800.0
2006-03-03 10:50:00,27.06,27.06,27.0,27.0,33200.0,17.7012,17.7012,17.662,17.662,33200.0
2006-03-03 10:55:00,27.0,27.0,26.96,26.98,26000.0,17.662,17.662,17.6358,17.6489,26000.0
2006-03-03 11:00:00,26.95,27.0,26.92,26.99,26800.0,17.6293,17.662,17.6096,17.6554,26800.0
2006-03-03 11:05:00,26.98,27.0,26.98,26.99,11600.0,17.6489,17.662,17.6489,17.6554,11600.0
2006-03-03 11:10:00,26.97,27.06,26.97,27.03,12000.0,17.6423,17.7012,17.6423,17.6816,12000.0
2006-03-03 11:15:00,27.03,27.04,27.0,27.0,12400.0,17.6816,17.6881,17.662,17.662,12400.0
2006-03-03 11:20:00,26.99,27.0,26.94,26.95,20400.0,17.6554,17.662,17.6227,17.6293,20400.0
2006-03-03 11:25:00,26.95,26.97,26.92,26.93,36000.0,17.6293,17.6423,17.6096,17.6162,36000.0
2006-03-03 11:30:00,26.93,26.93,26.9,26.9,14800.0,17.6162,17.6162,17.5965,17.5965,14800.0
2006-03-03 11:35:00,26.9,26.94,26.9,26.93,23600.0,17.5965,17.6227,17.5965,17.6162,23600.0
2006-03-03 11:40:00,26.93,26.93,26.9,26.9,4800.0,17.6162,17.6162,17.5965,17.5965,4800.0
2006-03-03 11:45:00,26.91,26.91,26.9,26.9,52800.0,17.6031,17.6031,17.5965,17.5965,52800.0
2006-03-03 11:50:00,26.9,26.94,26.9,26.93,26800.0,17.5965,17.6227,17.5965,17.6162,26800.0
2006-03-03 11:55:00,26.93,27.0,26.93,26.98,14000.0,17.6162,17.662,17.6162,17.6489,14000.0
2006-03-03 12:00:00,27.0,27.05,26.98,27.04,18000.0,17.662,17.6947,17.6489,17.6881,18000.0
2006-03-03 12:05:00,27.04,27.06,27.02,27.02,6000.0,17.6881,17.7012,17.675,17.675,6000.0
2006-03-03 12:10:00,27.03,27.03,27.0,27.0,13600.0,17.6816,17.6816,17.662,17.662,13600.0
2006-03-03 12:15:00,27.02,27.03,26.98,26.98,24800.0,17.675,17.6816,17.6489,17.6489,24800.0
2006-03-03 12:20:00,26.98,27.03,26.98,27.01,28400.0,17.6489,17.6816,17.6489,17.6685,28400.0
2006-03-03 12:25:00,27.01,27.11,27.0,27.09,38800.0,17.6685,17.7339,17.662,17.7208,38800.0
2006-03-03 12:30:00,27.09,27.1,27.07,27.1,14800.0,17.7208,17.7274,17.7077,17.7274,14800.0
2006-03-03 12:35:00,27.1,27.15,27.1,27.14,18800.0,17.7274,17.7601,17.7274,17.7535,18800.0
2006-03-03 12:40:00,27.14,27.16,27.13,27.16,18000.0,17.7535,17.7666,17.747,17.7666,18000.0
2006-03-03 12:45:00,27.15,27.15,27.14,27.14,8000.0,17.7601,17.7601,17.7535,17.7535,8000.0
2006-03-03 12:50:00,27.14,27.15,27.1,27.1,19200.0,17.7535,17.7601,17.7274,17.7274,19200.0
2006-03-03 12:55:00,27.1,27.11,27.1,27.1,14400.0,17.7274,17.7339,17.7274,17.7274,14400.0
2006-03-03 13:00:00,27.1,27.1,27.1,27.1,7600.0,17.7274,17.7274,17.7274,17.7274,7600.0
2006-03-03 13:05:00,27.11,27.13,27.11,27.13,5200.0,17.7339,17.747,17.7339,17.747,5200.0
2006-03-03 13:10:00,27.11,27.14,27.1,27.14,9200.0,17.7339,17.7535,17.7274,17.7535,9200.0
2006-03-03 13:15:00,27.15,27.15,27.12,27.14,15600.0,17.7601,17.7601,17.7405,17.7535,15600.0
2006-03-03 13:20:00,27.14,27.22,27.14,27.18,32800.0,17.7535,17.8059,17.7535,17.7797,32800.0
2006-03-03 13:25:00,27.18,27.25,27.18,27.22,36800.0,17.7797,17.8255,17.7797,17.8059,36800.0
2006-03-03 13:30:00,27.21,27.22,27.21,27.22,11600.0,17.7993,17.8059,17.7993,17.8059,11600.0
2006-03-03 13:35:00,27.23,27.3,27.23,27.24,34400.0,17.8124,17.8582,17.8124,17.819,34400.0
2006-03-03 13:40:00,27.25,27.25,27.23,27.25,12800.0,17.8255,17.8255,17.8124,17.8255,12800.0
2006-03-03 13:45:00,27.25,27.28,27.25,27.27,10000.0,17.8255,17.8451,17.8255,17.8386,10000.0
2006-03-03 13:50:00,27.28,27.31,27.24,27.31,42400.0,17.8451,17.8647,17.819,17.8647,42400.0
2006-03-03 13:55:00,27.3,27.31,27.25,27.26,14400.0,17.8582,17.8647,17.8255,17.832,14400.0
2006-03-03 14:00:00,27.27,27.29,27.27,27.28,16400.0,17.8386,17.8517,17.8386,17.8451,16400.0
2006-03-03 14:05:00,27.29,27.29,27.23,27.24,24000.0,17.8517,17.8517,17.8124,17.819,24000.0
2006-03-03 14:10:00,27.24,27.3,27.24,27.29,19200.0,17.819,17.8582,17.819,17.8517,19200.0
2006-03-03 14:15:00,27.29,27.29,27.24,27.25,20000.0,17.8517,17.8517,17.819,17.8255,20000.0
2006-03-03 14:20:00,27.25,27.27,27.25,27.26,9600.0,17.8255,17.8386,17.8255,17.832,9600.0
2006-03-03 14:25:00,27.28,27.29,27.27,27.28,16400.0,17.8451,17.8517,17.8386,17.8451,16400.0
2006-03-03 14:30:00,27.27,27.27,27.24,27.24,9200.0,17.8386,17.8386,17.819,17.819,9200.0
2006-03-03 14:35:00,27.24,27.3,27.24,27.27,16400.0,17.819,17.8582,17.819,17.8386,16400.0
2006-03-03 14:40:00,27.3,27.3,27.27,27.3,18400.0,17.8582,17.8582,17.8386,17.8582,18400.0
2006-03-03 14:45:00,27.31,27.34,27.31,27.33,19200.0,17.8647,17.8844,17.8647,17.8778,19200.0
2006-03-03 14:50:00,27.33,27.33,27.31,27.33,9600.0,17.8778,17.8778,17.8647,17.8778,9600.0
2006-03-03 14:55:00,27.33,27.34,27.32,27.33,7600.0,17.8778,17.8844,17.8713,17.8778,7600.0
2006-03-03 15:00:00,27.32,27.34,27.29,27.29,31600.0,17.8713,17.8844,17.8517,17.8517,31600.0
2006-03-03 15:05:00,27.29,27.29,27.18,27.18,20000.0,17.8517,17.8517,17.7797,17.7797,20000.0
2006-03-03 15:10:00,27.18,27.23,27.16,27.23,20000.0,17.7797,17.8124,17.7666,17.8124,20000.0
2006-03-03 15:15:00,27.23,27.23,27.15,27.17,20400.0,17.8124,17.8124,17.7601,17.7732,20400.0
2006-03-03 15:20:00,27.17,27.21,27.16,27.21,33200.0,17.7732,17.7993,17.7666,17.7993,33200.0
2006-03-03 15:25:00,27.22,27.23,27.16,27.19,25200.0,17.8059,17.8124,17.7666,17.7862,25200.0
2006-03-03 15:30:00,27.2,27.22,27.16,27.16,27200.0,17.7928,17.8059,17.7666,17.7666,27200.0
2006-03-03 15:35:00,27.16,27.17,27.13,27.17,28000.0,17.7666,17.7732,17.747,17.7732,28000.0
2006-03-03 15:40:00,27.17,27.21,27.17,27.18,32000.0,17.7732,17.7993,17.7732,17.7797,32000.0
2006-03-03 15:45:00,27.18,27.18,27.1,27.15,28000.0,17.7797,17.7797,17.7274,17.7601,28000.0
2006-03-03 15:50:00,27.15,27.18,27.13,27.14,52400.0,17.7601,17.7797,17.747,17.7535,52400.0
2006-03-03 15:55:00,27.14,27.17,27.11,27.11,94000.0,17.7535,17.7732,17.7339,17.7339,94000.0
2006-03-06 09:35:00,27.05,27.06,27.02,27.03,46000.0,17.6947,17.7012,17.675,17.6816,46000.0
2006-03-06 09:40:00,27.02,27.03,26.99,26.99,92800.0,17.675,17.6816,17.6554,17.6554,92800.0
2006-03-06 09:45:00,26.99,27.02,26.98,26.98,50800.0,17.6554,17.675,17.6489,17.6489,50800.0
2006-03-06 09:50:00,26.96,26.98,26.93,26.93,37600.0,17.6358,17.6489,17.6162,17.6162,37600.0
2006-03-06 09:55:00,26.93,26.94,26.9,26.91,43600.0,17.6162,17.6227,17.5965,17.6031,43600.0
2006-03-06 10:00:00,26.91,26.98,26.91,26.95,52000.0,17.6031,17.6489,17.6031,17.6293,52000.0
2006-03-06 10:05:00,26.99,27.06,26.99,27.0,60800.0,17.6554,17.7012,17.6554,17.662,60800.0
2006-03-06 10:10:00,26.98,27.04,26.98,27.04,47200.0,17.6489,17.6881,17.6489,17.6881,47200.0
2006-03-06 10:15:00,27.04,27.04,27.0,27.0,33600.0,17.6881,17.6881,17.662,17.662,33600.0
2006-03-06 10:20:00,27.02,27.04,26.95,26.95,41200.0,17.675,17.6881,17.6293,17.6293,41200.0
2006-03-06 10:25:00,26.97,27.0,26.93,26.96,56000.0,17.6423,17.662,17.6162,17.6358,56000.0
2006-03-06 10:30:00,26.98,27.08,26.98,27.06,26400.0,17.6489,17.7143,17.6489,17.7012,26400.0
2006-03-06 10:35:00,27.08,27.08,27.01,27.06,16400.0,17.7143,17.7143,17.6685,17.7012,16400.0
2006-03-06 10:40:00,27.06,27.08,27.02,27.02,31200.0,17.7012,17.7143,17.675,17.675,31200.0
2006-03-06 10:45:00,27.02,27.02,26.96,26.96,41200.0,17.675,17.675,17.6358,17.6358,41200.0
2006-03-06 10:50:00,26.96,26.96,26.88,26.88,43600.0,17.6358,17.6358,17.5835,17.5835,43600.0
2006-03-06 10:55:00,26.88,26.94,26.88,26.93,51200.0,17.5835,17.6227,17.5835,17.6162,51200.0
2006-03-06 11:00:00,26.93,26.94,26.9,26.94,66400.0,17.6162,17.6227,17.5965,17.6227,66400.0
2006-03-06 11:05:00,26.95,26.98,26.86,26.86,42000.0,17.6293,17.6489,17.5704,17.5704,42000.0
2006-03-06 11:10:00,26.86,26.86,26.72,26.73,164400.0,17.5704,17.5704,17.4788,17.4853,164400.0
2006-03-06 11:15:00,26.72,26.79,26.71,26.79,45600.0,17.4788,17.5246,17.4723,17.5246,45600.0
2006-03-06 11:20:00,26.77,26.83,26.75,26.81,48800.0,17.5115,17.5508,17.4984,17.5377,48800.0
2006-03-06 11:25:00,26.81,26.88,26.8,26.87,35600.0,17.5377,17.5835,17.5311,17.5769,35600.0
2006-03-06 11:30:00,26.87,26.9,26.83,26.88,124000.0,17.5769,17.5965,17.5508,17.5835,124000.0
2006-03-06 11:35:00,26.89,26.9,26.84,26.84,62800.0,17.59,17.5965,17.5573,17.5573,62800.0
2006-03-06 11:40:00,26.85,26.86,26.84,26.84,33200.0,17.5638,17.5704,17.5573,17.5573,33200.0
2006-03-06 11:45:00,26.84,26.85,26.83,26.84,31600.0,17.5573,17.5638,17.5508,17.5573,31600.0
2006-03-06 11:50:00,26.84,26.85,26.81,26.81,51200.0,17.5573,17.5638,17.5377,17.5377,51200.0
2006-03-06 11:55:00,26.81,26.82,26.8,26.82,25600.0,17.5377,17.5442,17.5311,17.5442,25600.0
2006-03-06 12:00:00,26.82,26.85,26.82,26.83,70800.0,17.5442,17.5638,17.5442,17.5508,70800.0
2006-03-06 12:05:00,26.83,26.85,26.83,26.84,21600.0,17.5508,17.5638,17.5508,17.5573,21600.0
2006-03-06 12:10:00,26.84,26.84,26.79,26.79,36400.0,17.5573,17.5573,17.5246,17.5246,36400.0
2006-03-06 12:15:00,26.8,26.81,26.8,26.8,9600.0,17.5311,17.5377,17.5311,17.5311,9600.0
2006-03-06 12:20:00,26.81,26.81,26.75,26.77,20800.0,17.5377,17.5377,17.4984,17.5115,20800.0
2006-03-06 12:25:00,26.77,26.79,26.74,26.75,40000.0,17.5115,17.5246,17.4919,17.4984,40000.0
2006-03-06 12:30:00,26.75,26.78,26.75,26.77,29600.0,17.4984,17.518,17.4984,17.5115,29600.0
2006-03-06 12:35:00,26.78,26.78,26.77,26.78,10800.0,17.518,17.518,17.5115,17.518,10800.0
2006-03-06 12:40:00,26.78,26.78,26.77,26.77,17600.0,17.518,17.518,17.5115,17.5115,17600.0
2006-03-06 12:45:00,26.77,26.79,26.77,26.79,37600.0,17.5115,17.5246,17.5115,17.5246,37600.0
2006-03-06 12:50:00,26.79,26.8,26.77,26.77,58400.0,17.5246,17.5311,17.5115,17.5115,58400.0
2006-03-06 12:55:00,26.77,26.77,26.76,26.77,9600.0,17.5115,17.5115,17.505,17.5115,9600.0
2006-03-06 13:00:00,26.77,26.79,26.76,26.79,10400.0,17.5115,17.5246,17.505,17.5246,10400.0
2006-03-06 13:05:00,26.8,26.83,26.8,26.81,59600.0,17.5311,17.5508,17.5311,17.5377,59600.0
2006-03-06 13:10:00,26.83,26.83,26.8,26.8,52000.0,17.5508,17.5508,17.5311,17.5311,52000.0
2006-03-06 13:15:00,26.8,26.8,26.75,26.75,55200.0,17.5311,17.5311,17.4984,17.4984,55200.0
2006-03-06 13:20:00,26.75,26.77,26.74,26.76,116000.0,17.4984,17.5115,17.4919,17.505,116000.0
2006-03-06 13:25:00,26.76,26.79,26.72,26.76,174400.0,17.505,17.5246,17.4788,17.505,174400.0
2006-03-06 13:30:00,26.77,26.77,26.71,26.72,40000.0,17.5115,17.5115,17.4723,17.4788,40000.0
2006-03-06 13:35:00,26.71,26.72,26.63,26.63,77600.0,17.4723,17.4788,17.4199,17.4199,77600.0
2006-03-06 13:40:00,26.64,26.64,26.57,26.58,97600.0,17.4265,17.4265,17.3807,17.3872,97600.0
2006-03-06 13:45:00,26.57,26.58,26.53,26.53,112400.0,17.3807,17.3872,17.3545,17.3545,112400.0
2006-03-06 13:50:00,26.55,26.55,26.44,26.52,75200.0,17.3676,17.3676,17.2956,17.348,75200.0
2006-03-06 13:55:00,26.52,26.57,26.52,26.56,46000.0,17.348,17.3807,17.348,17.3741,46000.0
2006-03-06 14:00:00,26.56,26.56,26.51,26.53,67200.0,17.3741,17.3741,17.3414,17.3545,67200.0
2006-03-06 14:05:00,26.53,26.53,26.44,26.46,60800.0,17.3545,17.3545,17.2956,17.3087,60800.0
2006-03-06 14:10:00,26.46,26.53,26.46,26.53,74800.0,17.3087,17.3545,17.3087,17.3545,74800.0
2006-03-06 14:15:00,26.53,26.53,26.48,26.5,37600.0,17.3545,17.3545,17.3218,17.3349,37600.0
2006-03-06 14:20:00,26.5,26.51,26.46,26.48,29600.0,17.3349,17.3414,17.3087,17.3218,29600.0
2006-03-06 14:25:00,26.48,26.48,26.43,26.45,32400.0,17.3218,17.3218,17.2891,17.3022,32400.0
2006-03-06 14:30:00,26.45,26.45,26.4,26.43,93600.0,17.3022,17.3022,17.2695,17.2891,93600.0
2006-03-06 14:35:00,26.45,26.5,26.42,26.43,47200.0,17.3022,17.3349,17.2826,17.2891,47200.0
2006-03-06 14:40:00,26.44,26.45,26.43,26.45,13200.0,17.2956,17.3022,17.2891,17.3022,13200.0
2006-03-06 14:45:00,26.45,26.46,26.43,26.43,14800.0,17.3022,17.3087,17.2891,17.2891,14800.0
2006-03-06 14:50:00,26.43,26.45,26.42,26.42,18400.0,17.2891,17.3022,17.2826,17.2826,18400.0
2006-03-06 14:55:00,26.42,26.42,26.41,26.41,21200.0,17.2826,17.2826,17.276,17.276,21200.0
2006-03-06 15:00:00,26.4,26.42,26.38,26.42,31600.0,17.2695,17.2826,17.2564,17.2826,31600.0
2006-03-06 15:05:00,26.41,26.41,26.39,26.4,28800.0,17.276,17.276,17.2629,17.2695,28800.0
2006-03-06 15:10:00,26.4,26.41,26.38,26.39,46800.0,17.2695,17.276,17.2564,17.2629,46800.0
2006-03-06 15:15:00,26.39,26.41,26.38,26.39,61200.0,17.2629,17.276,17.2564,17.2629,61200.0
2006-03-06 15:20:00,26.39,26.39,26.38,26.39,67600.0,17.2629,17.2629,17.2564,17.2629,67600.0
2006-03-06 15:25:00,26.39,26.39,26.37,26.37,60400.0,17.2629,17.2629,17.2498,17.2498,60400.0
2006-03-06 15:30:00,26.38,26.39,26.36,26.39,74400.0,17.2564,17.2629,17.2433,17.2629,74400.0
2006-03-06 15:35:00,26.39,26.41,26.39,26.4,59600.0,17.2629,17.276,17.2629,17.2695,59600.0
2006-03-06 15:40:00,26.39,26.48,26.39,26.47,110800.0,17.2629,17.3218,17.2629,17.3153,110800.0
2006-03-06 15:45:00,26.47,26.48,26.45,26.46,106000.0,17.3153,17.3218,17.3022,17.3087,106000.0
2006-03-06 15:50:00,26.46,26.47,26.46,26.46,100800.0,17.3087,17.3153,17.3087,17.3087,100800.0
2006-03-06 15:55:00,26.46,26.46,26.43,26.43,127600.0,17.3087,17.3087,17.2891,17.2891,127600.0
2006-03-07 09:30:00,26.45,26.45,26.35,26.39,104000.0,17.3022,17.3022,17.2368,17.2629,104000.0
2006-03-07 09:35:00,26.44,26.44,26.43,26.43,10000.0,17.2956,17.2956,17.2891,17.2891,10000.0
2006-03-07 09:40:00,26.43,26.44,26.33,26.36,78800.0,17.2891,17.2956,17.2237,17.2433,78800.0
2006-03-07 09:45:00,26.38,26.42,26.38,26.42,48000.0,17.2564,17.2826,17.2564,17.2826,48000.0
2006-03-07 09:50:00,26.43,26.48,26.42,26.48,44400.0,17.2891,17.3218,17.2826,17.3218,44400.0
2006-03-07 09:55:00,26.49,26.5,26.39,26.4,40800.0,17.3283,17.3349,17.2629,17.2695,40800.0
2006-03-07 10:00:00,26.39,26.54,26.39,26.54,69600.0,17.2629,17.3611,17.2629,17.3611,69600.0
2006-03-07 10:05:00,26.51,26.61,26.51,26.6,40000.0,17.3414,17.4068,17.3414,17.4003,40000.0
2006-03-07 10:10:00,26.6,26.62,26.58,26.62,59600.0,17.4003,17.4134,17.3872,17.4134,59600.0
2006-03-07 10:15:00,26.63,26.68,26.63,26.67,44400.0,17.4199,17.4526,17.4199,17.4461,44400.0
2006-03-07 10:20:00,26.65,26.66,26.64,26.66,20400.0,17.433,17.4395,17.4265,17.4395,20400.0
2006-03-07 10:25:00,26.65,26.66,26.58,26.64,49600.0,17.433,17.4395,17.3872,17.4265,49600.0
2006-03-07 10:30:00,26.64,26.64,26.6,26.6,11600.0,17.4265,17.4265,17.4003,17.4003,11600.0
2006-03-07 10:35:00,26.6,26.61,26.57,26.59,24800.0,17.4003,17.4068,17.3807,17.3938,24800.0
2006-03-07 10:40:00,26.59,26.59,26.53,26.53,22000.0,17.3938,17.3938,17.3545,17.3545,22000.0
2006-03-07 10:45:00,26.53,26.53,26.41,26.42,104800.0,17.3545,17.3545,17.276,17.2826,104800.0
2006-03-07 10:50:00,26.43,26.43,26.4,26.4,52800.0,17.2891,17.2891,17.2695,17.2695,52800.0
2006-03-07 10:55:00,26.4,26.4,26.36,26.36,14000.0,17.2695,17.2695,17.2433,17.2433,14000.0
2006-03-07 11:00:00,26.36,26.37,26.33,26.33,35600.0,17.2433,17.2498,17.2237,17.2237,35600.0
2006-03-07 11:05:00,26.36,26.38,26.35,26.38,27200.0,17.2433,17.2564,17.2368,17.2564,27200.0
2006-03-07 11:10:00,26.36,26.39,26.36,26.38,31200.0,17.2433,17.2629,17.2433,17.2564,31200.0
2006-03-07 11:15:00,26.38,26.42,26.38,26.42,20000.0,17.2564,17.2826,17.2564,17.2826,20000.0
2006-03-07 11:20:00,26.42,26.44,26.38,26.38,14800.0,17.2826,17.2956,17.2564,17.2564,14800.0
2006-03-07 11:25:00,26.39,26.41,26.38,26.4,14400.0,17.2629,17.276,17.2564,17.2695,14400.0
2006-03-07 11:30:00,26.4,26.4,26.35,26.35,26000.0,17.2695,17.2695,17.2368,17.2368,26000.0
2006-03-07 11:35:00,26.29,26.33,26.25,26.29,33600.0,17.1975,17.2237,17.1713,17.1975,33600.0
2006-03-07 11:40:00,26.28,26.29,26.18,26.19,61200.0,17.191,17.1975,17.1256,17.1321,61200.0
2006-03-07 11:45:00,26.18,26.25,26.18,26.25,16800.0,17.1256,17.1713,17.1256,17.1713,16800.0
2006-03-07 11:50:00,26.25,26.28,26.25,26.27,20400.0,17.1713,17.191,17.1713,17.1844,20400.0
2006-03-07 11:55:00,26.26,26.26,26.18,26.2,56000.0,17.1779,17.1779,17.1256,17.1386,56000.0
2006-03-07 12:00:00,26.2,26.24,26.19,26.23,33600.0,17.1386,17.1648,17.1321,17.1583,33600.0
2006-03-07 12:05:00,26.23,26.25,26.23,26.24,45200.0,17.1583,17.1713,17.1583,17.1648,45200.0
2006-03-07 12:10:00,26.24,26.28,26.24,26.28,19600.0,17.1648,17.191,17.1648,17.191,19600.0
2006-03-07 12:15:00,26.28,26.28,26.24,26.25,25600.0,17.191,17.191,17.1648,17.1713,25600.0
2006-03-07 12:20:00,26.24,26.25,26.24,26.24,6000.0,17.1648,17.1713,17.1648,17.1648,6000.0
2006-03-07 12:25:00,26.24,26.25,26.2,26.2,14800.0,17.1648,17.1713,17.1386,17.1386,14800.0
2006-03-07 12:30:00,26.21,26.21,26.19,26.2,13200.0,17.1452,17.1452,17.1321,17.1386,13200.0
2006-03-07 12:35:00,26.2,26.2,26.19,26.2,9600.0,17.1386,17.1386,17.1321,17.1386,9600.0
2006-03-07 12:40:00,26.2,26.2,26.18,26.18,20000.0,17.1386,17.1386,17.1256,17.1256,20000.0
2006-03-07 12:45:00,26.18,26.18,26.16,26.17,39200.0,17.1256,17.1256,17.1125,17.119,39200.0
2006-03-07 12:50:00,26.17,26.23,26.17,26.23,28400.0,17.119,17.1583,17.119,17.1583,28400.0
2006-03-07 12:55:00,26.23,26.23,26.2,26.21,40800.0,17.1583,17.1583,17.1386,17.1452,40800.0
2006-03-07 13:00:00,26.2,26.2,26.18,26.18,16000.0,17.1386,17.1386,17.1256,17.1256,16000.0
2006-03-07 13:05:00,26.18,26.18,26.06,26.06,60000.0,17.1256,17.1256,17.0471,17.0471,60000.0
2006-03-07 13:10:00,26.06,26.07,26.01,26.01,62400.0,17.0471,17.0536,17.0144,17.0144,62400.0
2006-03-07 13:15:00,26.02,26.07,26.02,26.07,22400.0,17.0209,17.0536,17.0209,17.0536,22400.0
2006-03-07 13:20:00,26.08,26.13,26.08,26.11,30000.0,17.0601,17.0929,17.0601,17.0798,30000.0
2006-03-07 13:25:00,26.11,26.11,26.1,26.11,31200.0,17.0798,17.0798,17.0732,17.0798,31200.0
2006-03-07 13:30:00,26.11,26.16,26.1,26.16,22400.0,17.0798,17.1125,17.0732,17.1125,22400.0
2006-03-07 13:35:00,26.16,26.16,26.14,26.15,31200.0,17.1125,17.1125,17.0994,17.1059,31200.0
2006-03-07 13:40:00,26.15,26.18,26.14,26.17,25600.0,17.1059,17.1256,17.0994,17.119,25600.0
2006-03-07 13:45:00,26.16,26.22,26.16,26.19,28800.0,17.1125,17.1517,17.1125,17.1321,28800.0
2006-03-07 13:50:00,26.19,26.27,26.19,26.27,39200.0,17.1321,17.1844,17.1321,17.1844,39200.0
2006-03-07 13:55:00,26.27,26.27,26.2,26.2,11200.0,17.1844,17.1844,17.1386,17.1386,11200.0
2006-03-07 14:00:00,26.21,26.22,26.2,26.22,18000.0,17.1452,17.1517,17.1386,17.1517,18000.0
2006-03-07 14:05:00,26.22,26.24,26.22,26.23,22000.0,17.1517,17.1648,17.1517,17.1583,22000.0
2006-03-07 14:10:00,26.22,26.22,26.17,26.17,10400.0,17.1517,17.1517,17.119,17.119,10400.0
2006-03-07 14:15:00,26.18,26.18,26.15,26.16,11600.0,17.1256,17.1256,17.1059,17.1125,11600.0
2006-03-07 14:20:00,26.15,26.15,26.12,26.14,23600.0,17.1059,17.1059,17.0863,17.0994,23600.0
2006-03-07 14:25:00,26.15,26.18,26.15,26.17,11200.0,17.1059,17.1256,17.1059,17.119,11200.0
2006-03-07 14:30:00,26.16,26.17,26.15,26.15,11200.0,17.1125,17.119,17.1059,17.1059,11200.0
2006-03-07 14:35:00,26.15,26.16,26.11,26.16,48000.0,17.1059,17.1125,17.0798,17.1125,48000.0
2006-03-07 14:40:00,26.17,26.2,26.17,26.18,12000.0,17.119,17.1386,17.119,17.1256,12000.0
2006-03-07 14:45:00,26.19,26.21,26.18,26.21,16800.0,17.1321,17.1452,17.1256,17.1452,16800.0
2006-03-07 14:50:00,26.21,26.27,26.21,26.25,23200.0,17.1452,17.1844,17.1452,17.1713,23200.0
2006-03-07 14:55:00,26.26,26.26,26.22,26.24,28800.0,17.1779,17.1779,17.1517,17.1648,28800.0
2006-03-07 15:00:00,26.25,26.27,26.23,26.27,19200.0,17.1713,17.1844,17.1583,17.1844,19200.0
2006-03-07 15:05:00,26.27,26.3,26.27,26.29,26400.0,17.1844,17.2041,17.1844,17.1975,26400.0
2006-03-07 15:10:00,26.29,26.29,26.28,26.28,115200.0,17.1975,17.1975,17.191,17.191,115200.0
2006-03-07 15:15:00,26.26,26.26,26.23,26.25,20400.0,17.1779,17.1779,17.1583,17.1713,20400.0
2006-03-07 15:20:00,26.25,26.3,26.25,26.3,22800.0,17.1713,17.2041,17.1713,17.2041,22800.0
2006-03-07 15:25:00,26.3,26.31,26.29,26.29,20800.0,17.2041,17.2106,17.1975,17.1975,20800.0
2006-03-07 15:30:00,26.29,26.29,26.23,26.23,40400.0,17.1975,17.1975,17.1583,17.1583,40400.0
2006-03-07 15:35:00,26.23,26.28,26.22,26.28,24400.0,17.1583,17.191,17.1517,17.191,24400.0
2006-03-07 15:40:00,26.28,26.3,26.27,26.3,34000.0,17.191,17.2041,17.1844,17.2041,34000.0
2006-03-07 15:45:00,26.3,26.34,26.3,26.34,38400.0,17.2041,17.2302,17.2041,17.2302,38400.0
2006-03-07 15:50:00,26.34,26.36,26.34,26.35,48400.0,17.2302,17.2433,17.2302,17.2368,48400.0
2006-03-07 15:55:00,26.35,26.35,26.34,26.35,20000.0,17.2368,17.2368,17.2302,17.2368,20000.0
2006-03-08 09:30:00,26.18,26.23,26.16,26.23,76800.0,17.1256,17.1583,17.1125,17.1583,76800.0
2006-03-08 09:35:00,26.25,26.28,26.13,26.2,119600.0,17.1713,17.191,17.0929,17.1386,119600.0
2006-03-08 09:40:00,26.2,26.2,26.14,26.2,16800.0,17.1386,17.1386,17.0994,17.1386,16800.0
2006-03-08 09:45:00,26.2,26.28,26.18,26.18,63200.0,17.1386,17.191,17.1256,17.1256,63200.0
2006-03-08 09:50:00,26.18,26.21,26.18,26.2,18400.0,17.1256,17.1452,17.1256,17.1386,18400.0
2006-03-08 09:55:00,26.19,26.28,26.19,26.27,17600.0,17.1321,17.191,17.1321,17.1844,17600.0
2006-03-08 10:00:00,26.24,26.25,26.2,26.22,24800.0,17.1648,17.1713,17.1386,17.1517,24800.0
2006-03-08 10:05:00,26.23,26.28,26.21,26.21,33200.0,17.1583,17.191,17.1452,17.1452,33200.0
2006-03-08 10:10:00,26.22,26.24,26.21,26.21,27200.0,17.1517,17.1648,17.1452,17.1452,27200.0
2006-03-08 10:15:00,26.21,26.24,26.21,26.23,55200.0,17.1452,17.1648,17.1452,17.1583,55200.0
2006-03-08 10:20:00,26.23,26.24,26.12,26.12,96800.0,17.1583,17.1648,17.0863,17.0863,96800.0
2006-03-08 10:25:00,26.13,26.15,26.12,26.13,55200.0,17.0929,17.1059,17.0863,17.0929,55200.0
2006-03-08 10:30:00,26.13,26.19,26.13,26.13,60000.0,17.0929,17.1321,17.0929,17.0929,60000.0
2006-03-08 10:35:00,26.13,26.18,26.12,26.17,34400.0,17.0929,17.1256,17.0863,17.119,34400.0
2006-03-08 10:40:00,26.17,26.2,26.15,26.17,57200.0,17.119,17.1386,17.1059,17.119,57200.0
2006-03-08 10:45:00,26.17,26.17,26.14,26.16,18800.0,17.119,17.119,17.0994,17.1125,18800.0
2006-03-08 10:50:00,26.16,26.16,26.1,26.1,53600.0,17.1125,17.1125,17.0732,17.0732,53600.0
2006-03-08 10:55:00,26.1,26.14,26.03,26.05,107600.0,17.0732,17.0994,17.0274,17.0405,107600.0
2006-03-08 11:00:00,26.05,26.1,25.85,25.87,246000.0,17.0405,17.0732,16.9097,16.9228,246000.0
2006-03-08 11:05:00,25.86,25.89,25.81,25.89,63200.0,16.9162,16.9359,16.8835,16.9359,63200.0
2006-03-08 11:10:00,25.88,25.93,25.86,25.93,45600.0,16.9293,16.962,16.9162,16.962,45600.0
2006-03-08 11:15:00,25.92,25.98,25.92,25.98,87600.0,16.9555,16.9947,16.9555,16.9947,87600.0
2006-03-08 11:20:00,26.0,26.02,25.97,25.97,42800.0,17.0078,17.0209,16.9882,16.9882,42800.0
2006-03-08 11:25:00,25.97,26.0,25.95,25.99,47600.0,16.9882,17.0078,16.9751,17.0013,47600.0
2006-03-08 11:30:00,25.98,25.98,25.94,25.94,35200.0,16.9947,16.9947,16.9686,16.9686,35200.0
2006-03-08 11:35:00,25.94,25.96,25.93,25.93,95200.0,16.9686,16.9816,16.962,16.962,95200.0
2006-03-08 11:40:00,25.93,25.93,25.88,25.88,55200.0,16.962,16.962,16.9293,16.9293,55200.0
2006-03-08 11:45:00,25.88,25.89,25.85,25.86,61200.0,16.9293,16.9359,16.9097,16.9162,61200.0
2006-03-08 11:50:00,25.85,25.86,25.77,25.8,30400.0,16.9097,16.9162,16.8574,16.877,30400.0
2006-03-08 11:55:00,25.83,25.83,25.82,25.83,12000.0,16.8966,16.8966,16.8901,16.8966,12000.0
2006-03-08 12:00:00,25.82,25.91,25.82,25.91,27200.0,16.8901,16.9489,16.8901,16.9489,27200.0
2006-03-08 12:05:00,25.91,25.93,25.91,25.92,69600.0,16.9489,16.962,16.9489,16.9555,69600.0
2006-03-08 12:10:00,25.92,25.92,25.87,25.89,24000.0,16.9555,16.9555,16.9228,16.9359,24000.0
2006-03-08 12:15:00,25.89,25.9,25.89,25.89,17600.0,16.9359,16.9424,16.9359,16.9359,17600.0
2006-03-08 12:20:00,25.89,25.89,25.85,25.85,14000.0,16.9359,16.9359,16.9097,16.9097,14000.0
2006-03-08 12:25:00,25.85,25.86,25.85,25.86,13600.0,16.9097,16.9162,16.9097,16.9162,13600.0
2006-03-08 12:30:00,25.86,25.92,25.86,25.91,26400.0,16.9162,16.9555,16.9162,16.9489,26400.0
2006-03-08 12:35:00,25.91,25.91,25.89,25.89,10400.0,16.9489,16.9489,16.9359,16.9359,10400.0
2006-03-08 12:40:00,25.89,25.89,25.83,25.89,31600.0,16.9359,16.9359,16.8966,16.9359,31600.0
2006-03-08 12:45:00,25.89,25.96,25.89,25.96,48400.0,16.9359,16.9816,16.9359,16.9816,48400.0
2006-03-08 12:50:00,25.96,26.0,25.96,26.0,20800.0,16.9816,17.0078,16.9816,17.0078,20800.0
2006-03-08 12:55:00,26.0,26.03,25.98,26.03,88000.0,17.0078,17.0274,16.9947,17.0274,88000.0
2006-03-08 13:00:00,26.06,26.1,26.05,26.08,41600.0,17.0471,17.0732,17.0405,17.0601,41600.0
2006-03-08 13:05:00,26.08,26.11,26.08,26.08,19600.0,17.0601,17.0798,17.0601,17.0601,19600.0
2006-03-08 13:10:00,26.06,26.09,26.03,26.03,8000.0,17.0471,17.0667,17.0274,17.0274,8000.0
2006-03-08 13:15:00,26.03,26.03,25.98,26.0,38800.0,17.0274,17.0274,16.9947,17.0078,38800.0
2006-03-08 13:20:00,26.0,26.0,25.99,26.0,20800.0,17.0078,17.0078,17.0013,17.0078,20800.0
2006-03-08 13:25:00,26.0,26.0,25.99,25.99,23600.0,17.0078,17.0078,17.0013,17.0013,23600.0
2006-03-08 13:30:00,25.99,26.0,25.98,26.0,28400.0,17.0013,17.0078,16.9947,17.0078,28400.0
2006-03-08 13:35:00,26.0,26.0,26.0,26.0,60000.0,17.0078,17.0078,17.0078,17.0078,60000.0
2006-03-08 13:40:00,26.0,26.0,25.93,25.93,46000.0,17.0078,17.0078,16.962,16.962,46000.0
2006-03-08 13:45:00,25.93,25.94,25.83,25.92,119600.0,16.962,16.9686,16.8966,16.9555,119600.0
2006-03-08 13:50:00,25.93,25.94,25.91,25.94,11600.0,16.962,16.9686,16.9489,16.9686,11600.0
2006-03-08 13:55:00,25.94,25.98,25.94,25.98,12800.0,16.9686,16.9947,16.9686,16.9947,12800.0
2006-03-08 14:00:00,25.98,26.03,25.98,26.01,38800.0,16.9947,17.0274,16.9947,17.0144,38800.0
2006-03-08 14:05:00,26.01,26.05,26.0,26.04,30400.0,17.0144,17.0405,17.0078,17.034,30400.0
2006-03-08 14:10:00,26.04,26.04,26.02,26.03,18800.0,17.034,17.034,17.0209,17.0274,18800.0
2006-03-08 14:15:00,26.02,26.02,26.0,26.01,34000.0,17.0209,17.0209,17.0078,17.0144,34000.0
2006-03-08 14:20:00,26.01,26.01,26.0,26.01,12800.0,17.0144,17.0144,17.0078,17.0144,12800.0
2006-03-08 14:25:00,26.02,26.02,26.0,26.01,50000.0,17.0209,17.0209,17.0078,17.0144,50000.0
2006-03-08 14:30:00,26.01,26.17,26.01,26.16,53200.0,17.0144,17.119,17.0144,17.1125,53200.0
2006-03-08 14:35:00,26.15,26.15,26.13,26.13,42800.0,17.1059,17.1059,17.0929,17.0929,42800.0
2006-03-08 14:40:00,26.13,26.17,26.13,26.16,40400.0,17.0929,17.119,17.0929,17.1125,40400.0
2006-03-08 14:45:00,26.16,26.18,26.15,26.16,82800.0,17.1125,17.1256,17.1059,17.1125,82800.0
2006-03-08 14:50:00,26.15,26.18,26.15,26.17,46800.0,17.1059,17.1256,17.1059,17.119,46800.0
2006-03-08 14:55:00,26.17,26.17,26.16,26.16,28400.0,17.119,17.119,17.1125,17.1125,28400.0
2006-03-08 15:00:00,26.16,26.17,26.16,26.16,22800.0,17.1125,17.119,17.1125,17.1125,22800.0
2006-03-08 15:05:00,26.16,26.16,26.16,26.16,84800.0,17.1125,17.1125,17.1125,17.1125,84800.0
2006-03-08 15:10:00,26.16,26.16,26.11,26.11,72800.0,17.1125,17.1125,17.0798,17.0798,72800.0
2006-03-08 15:15:00,26.11,26.11,26.11,26.11,21600.0,17.0798,17.0798,17.0798,17.0798,21600.0
2006-03-08 15:20:00,26.11,26.18,26.1,26.18,61200.0,17.0798,17.1256,17.0732,17.1256,61200.0
2006-03-08 15:25:00,26.18,26.18,26.16,26.16,46800.0,17.1256,17.1256,17.1125,17.1125,46800.0
2006-03-08 15:30:00,26.16,26.17,26.13,26.14,67600.0,17.1125,17.119,17.0929,17.0994,67600.0
2006-03-08 15:35:00,26.14,26.16,26.11,26.16,47600.0,17.0994,17.1125,17.0798,17.1125,47600.0
2006-03-08 15:40:00,26.16,26.18,26.16,26.18,84800.0,17.1125,17.1256,17.1125,17.1256,84800.0
2006-03-08 15:45:00,26.18,26.18,26.15,26.16,61600.0,17.1256,17.1256,17.1059,17.1125,61600.0
2006-03-08 15:50:00,26.16,26.16,26.1,26.1,71200.0,17.1125,17.1125,17.0732,17.0732,71200.0
2006-03-08 15:55:00,26.1,26.17,26.09,26.15,90000.0,17.0732,17.119,17.0667,17.1059,90000.0
2006-03-09 09:30:00,26.13,26.14,26.11,26.11,12800.0,17.0929,17.0994,17.0798,17.0798,12800.0
2006-03-09 09:35:00,26.14,26.19,26.11,26.11,21200.0,17.0994,17.1321,17.0798,17.0798,21200.0
2006-03-09 09:40:00,26.1,26.1,26.01,26.04,23600.0,17.0732,17.0732,17.0144,17.034,23600.0
2006-03-09 09:45:00,26.04,26.1,26.03,26.08,56800.0,17.034,17.0732,17.0274,17.0601,56800.0
2006-03-09 09:50:00,26.08,26.08,26.05,26.05,30800.0,17.0601,17.0601,17.0405,17.0405,30800.0
2006-03-09 09:55:00,26.05,26.08,26.0,26.08,36400.0,17.0405,17.0601,17.0078,17.0601,36400.0
2006-03-09 10:00:00,26.08,26.11,26.06,26.11,16800.0,17.0601,17.0798,17.0471,17.0798,16800.0
2006-03-09 10:05:00,26.11,26.18,26.11,26.15,13600.0,17.0798,17.1256,17.0798,17.1059,13600.0
2006-03-09 10:10:00,26.15,26.16,26.13,26.14,14800.0,17.1059,17.1125,17.0929,17.0994,14800.0
2006-03-09 10:15:00,26.14,26.14,26.1,26.14,36800.0,17.0994,17.0994,17.0732,17.0994,36800.0
2006-03-09 10:20:00,26.14,26.14,26.11,26.12,40400.0,17.0994,17.0994,17.0798,17.0863,40400.0
2006-03-09 10:25:00,26.12,26.14,26.09,26.11,59200.0,17.0863,17.0994,17.0667,17.0798,59200.0
2006-03-09 10:30:00,26.12,26.12,26.08,26.09,59200.0,17.0863,17.0863,17.0601,17.0667,59200.0
2006-03-09 10:35:00,26.09,26.11,26.09,26.1,38800.0,17.0667,17.0798,17.0667,17.0732,38800.0
2006-03-09 10:40:00,26.09,26.09,26.02,26.03,45200.0,17.0667,17.0667,17.0209,17.0274,45200.0
2006-03-09 10:45:00,26.03,26.03,25.96,26.01,30800.0,17.0274,17.0274,16.9816,17.0144,30800.0
2006-03-09 10:50:00,26.0,26.0,25.97,25.97,12000.0,17.0078,17.0078,16.9882,16.9882,12000.0
2006-03-09 10:55:00,25.97,26.03,25.97,26.0,15600.0,16.9882,17.0274,16.9882,17.0078,15600.0
2006-03-09 11:00:00,26.0,26.02,26.0,26.0,11200.0,17.0078,17.0209,17.0078,17.0078,11200.0
2006-03-09 11:05:00,26.02,26.04,26.0,26.04,14800.0,17.0209,17.034,17.0078,17.034,14800.0
2006-03-09 11:10:00,26.04,26.06,26.03,26.05,22000.0,17.034,17.0471,17.0274,17.0405,22000.0
2006-03-09 11:15:00,26.06,26.08,26.05,26.05,55200.0,17.0471,17.0601,17.0405,17.0405,55200.0
2006-03-09 11:20:00,26.05,26.05,26.04,26.05,8000.0,17.0405,17.0405,17.034,17.0405,8000.0
2006-03-09 11:25:00,26.05,26.08,26.05,26.06,10400.0,17.0405,17.0601,17.0405,17.0471,10400.0
2006-03-09 11:30:00,26.06,26.08,26.06,26.07,9600.0,17.0471,17.0601,17.0471,17.0536,9600.0
2006-03-09 11:35:00,26.07,26.07,26.04,26.04,9600.0,17.0536,17.0536,17.034,17.034,9600.0
2006-03-09 11:40:00,26.04,26.06,26.03,26.06,8800.0,17.034,17.0471,17.0274,17.0471,8800.0
2006-03-09 11:45:00,26.06,26.07,26.06,26.06,4000.0,17.0471,17.0536,17.0471,17.0471,4000.0
2006-03-09 11:50:00,26.06,26.06,26.04,26.05,22400.0,17.0471,17.0471,17.034,17.0405,22400.0
2006-03-09 11:55:00,26.05,26.07,26.05,26.07,14000.0,17.0405,17.0536,17.0405,17.0536,14000.0
2006-03-09 12:00:00,26.06,26.06,26.05,26.06,18800.0,17.0471,17.0471,17.0405,17.0471,18800.0
2006-03-09 12:05:00,26.06,26.06,26.04,26.04,29200.0,17.0471,17.0471,17.034,17.034,29200.0
2006-03-09 12:10:00,26.04,26.04,26.01,26.01,14800.0,17.034,17.034,17.0144,17.0144,14800.0
2006-03-09 12:15:00,26.04,26.04,26.01,26.01,20800.0,17.034,17.034,17.0144,17.0144,20800.0
2006-03-09 12:20:00,26.01,26.03,26.0,26.03,14800.0,17.0144,17.0274,17.0078,17.0274,14800.0
2006-03-09 12:25:00,26.04,26.06,26.04,26.06,10400.0,17.034,17.0471,17.034,17.0471,10400.0
2006-03-09 12:30:00,26.06,26.06,26.03,26.03,20800.0,17.0471,17.0471,17.0274,17.0274,20800.0
2006-03-09 12:35:00,26.01,26.03,25.98,26.03,37200.0,17.0144,17.0274,16.9947,17.0274,37200.0
2006-03-09 12:40:00,26.02,26.03,26.01,26.01,8800.0,17.0209,17.0274,17.0144,17.0144,8800.0
2006-03-09 12:45:00,26.01,26.03,26.01,26.02,12000.0,17.0144,17.0274,17.0144,17.0209,12000.0
2006-03-09 12:50:00,26.02,26.04,26.02,26.04,11600.0,17.0209,17.034,17.0209,17.034,11600.0
2006-03-09 12:55:00,26.04,26.04,26.02,26.02,31200.0,17.034,17.034,17.0209,17.0209,31200.0
2006-03-09 13:00:00,26.0,26.0,25.98,26.0,19600.0,17.0078,17.0078,16.9947,17.0078,19600.0
2006-03-09 13:05:00,25.98,25.99,25.96,25.96,22000.0,16.9947,17.0013,16.9816,16.9816,22000.0
2006-03-09 13:10:00,25.96,25.97,25.93,25.93,30000.0,16.9816,16.9882,16.962,16.962,30000.0
2006-03-09 13:15:00,25.93,25.96,25.92,25.96,38400.0,16.962,16.9816,16.9555,16.9816,38400.0
2006-03-09 13:20:00,25.96,25.96,25.91,25.92,36800.0,16.9816,16.9816,16.9489,16.9555,36800.0
2006-03-09 13:25:00,25.91,25.93,25.9,25.93,14400.0,16.9489,16.962,16.9424,16.962,14400.0
2006-03-09 13:30:00,25.93,25.95,25.93,25.94,12000.0,16.962,16.9751,16.962,16.9686,12000.0
2006-03-09 13:35:00,25.94,25.94,25.92,25.93,17600.0,16.9686,16.9686,16.9555,16.962,17600.0
2006-03-09 13:40:00,25.93,25.93,25.91,25.91,21200.0,16.962,16.962,16.9489,16.9489,21200.0
2006-03-09 13:45:00,25.91,25.93,25.91,25.91,13600.0,16.9489,16.962,16.9489,16.9489,13600.0
2006-03-09 13:50:00,25.92,25.92,25.9,25.9,8400.0,16.9555,16.9555,16.9424,16.9424,8400.0
2006-03-09 13:55:00,25.89,25.93,25.88,25.91,46400.0,16.9359,16.962,16.9293,16.9489,46400.0
2006-03-09 14:00:00,25.91,25.96,25.9,25.96,25600.0,16.9489,16.9816,16.9424,16.9816,25600.0
2006-03-09 14:05:00,25.96,25.97,25.96,25.97,41200.0,16.9816,16.9882,16.9816,16.9882,41200.0
2006-03-09 14:10:00,25.99,26.01,25.99,26.0,34800.0,17.0013,17.0144,17.0013,17.0078,34800.0
2006-03-09 14:15:00,26.0,26.0,25.97,25.98,92000.0,17.0078,17.0078,16.9882,16.9947,92000.0
2006-03-09 14:20:00,25.98,25.99,25.96,25.96,19600.0,16.9947,17.0013,16.9816,16.9816,19600.0
2006-03-09 14:25:00,25.96,25.96,25.95,25.95,6000.0,16.9816,16.9816,16.9751,16.9751,6000.0
2006-03-09 14:30:00,25.95,25.97,25.95,25.96,21200.0,16.9751,16.9882,16.9751,16.9816,21200.0
2006-03-09 14:35:00,25.96,25.96,25.95,25.95,22800.0,16.9816,16.9816,16.9751,16.9751,22800.0
2006-03-09 14:40:00,25.93,25.93,25.92,25.92,8800.0,16.962,16.962,16.9555,16.9555,8800.0
2006-03-09 14:45:00,25.92,25.92,25.9,25.9,23600.0,16.9555,16.9555,16.9424,16.9424,23600.0
2006-03-09 14:50:00,25.9,25.95,25.9,25.95,53600.0,16.9424,16.9751,16.9424,16.9751,53600.0
2006-03-09 14:55:00,25.95,25.95,25.93,25.95,12400.0,16.9751,16.9751,16.962,16.9751,12400.0
2006-03-09 15:00:00,25.96,26.0,25.94,25.96,45600.0,16.9816,17.0078,16.9686,16.9816,45600.0
2006-03-09 15:05:00,25.95,25.96,25.93,25.96,50400.0,16.9751,16.9816,16.962,16.9816,50400.0
2006-03-09 15:10:00,25.95,25.96,25.91,25.92,26000.0,16.9751,16.9816,16.9489,16.9555,26000.0
2006-03-09 15:15:00,25.92,25.93,25.91,25.91,20000.0,16.9555,16.962,16.9489,16.9489,20000.0
2006-03-09 15:20:00,25.93,25.98,25.92,25.96,40000.0,16.962,16.9947,16.9555,16.9816,40000.0
2006-03-09 15:25:00,25.96,25.98,25.95,25.96,28800.0,16.9816,16.9947,16.9751,16.9816,28800.0
2006-03-09 15:30:00,25.96,25.96,25.9,25.9,23600.0,16.9816,16.9816,16.9424,16.9424,23600.0
2006-03-09 15:35:00,25.9,25.93,25.9,25.92,20000.0,16.9424,16.962,16.9424,16.9555,20000.0
2006-03-09 15:40:00,25.92,25.92,25.88,25.88,61200.0,16.9555,16.9555,16.9293,16.9293,61200.0
2006-03-09 15:45:00,25.88,25.88,25.88,25.88,75600.0,16.9293,16.9293,16.9293,16.9293,75600.0
2006-03-09 15:50:00,25.88,25.88,25.85,25.85,66400.0,16.9293,16.9293,16.9097,16.9097,66400.0
2006-03-09 15:55:00,25.85,25.86,25.85,25.86,74400.0,16.9097,16.9162,16.9097,16.9162,74400.0
2006-03-10 09:30:00,25.86,25.86,25.75,25.77,84000.0,16.9162,16.9162,16.8443,16.8574,84000.0
2006-03-10 09:35:00,25.76,25.8,25.75,25.8,45200.0,16.8508,16.877,16.8443,16.877,45200.0
2006-03-10 09:40:00,25.8,25.85,25.75,25.85,59200.0,16.877,16.9097,16.8443,16.9097,59200.0
2006-03-10 09:45:00,25.85,25.88,25.81,25.87,63600.0,16.9097,16.9293,16.8835,16.9228,63600.0
2006-03-10 09:50:00,25.86,25.89,25.79,25.81,36000.0,16.9162,16.9359,16.8704,16.8835,36000.0
2006-03-10 09:55:00,25.8,25.85,25.78,25.8,43200.0,16.877,16.9097,16.8639,16.877,43200.0
2006-03-10 10:00:00,25.79,25.82,25.76,25.81,28400.0,16.8704,16.8901,16.8508,16.8835,28400.0
2006-03-10 10:05:00,25.81,25.81,25.79,25.81,76400.0,16.8835,16.8835,16.8704,16.8835,76400.0
2006-03-10 10:10:00,25.81,25.81,25.73,25.73,171600.0,16.8835,16.8835,16.8312,16.8312,171600.0
2006-03-10 10:15:00,25.73,25.73,25.64,25.69,202400.0,16.8312,16.8312,16.7723,16.805,202400.0
2006-03-10 10:20:00,25.68,25.68,25.64,25.66,102800.0,16.7985,16.7985,16.7723,16.7854,102800.0
2006-03-10 10:25:00,25.66,25.72,25.66,25.7,45200.0,16.7854,16.8247,16.7854,16.8116,45200.0
2006-03-10 10:30:00,25.71,25.74,25.7,25.73,27200.0,16.8181,16.8377,16.8116,16.8312,27200.0
2006-03-10 10:35:00,25.73,25.83,25.72,25.83,62000.0,16.8312,16.8966,16.8247,16.8966,62000.0
2006-03-10 10:40:00,25.83,25.95,25.83,25.95,31600.0,16.8966,16.9751,16.8966,16.9751,31600.0
2006-03-10 10:45:00,25.94,25.97,25.93,25.95,113200.0,16.9686,16.9882,16.962,16.9751,113200.0
2006-03-10 10:50:00,25.95,25.98,25.95,25.97,19600.0,16.9751,16.9947,16.9751,16.9882,19600.0
2006-03-10 10:55:00,25.98,26.06,25.98,26.05,27600.0,16.9947,17.0471,16.9947,17.0405,27600.0
2006-03-10 11:00:00,26.04,26.04,26.0,26.02,26800.0,17.034,17.034,17.0078,17.0209,26800.0
2006-03-10 11:05:00,26.02,26.04,25.93,25.94,36800.0,17.0209,17.034,16.962,16.9686,36800.0
2006-03-10 11:10:00,25.93,25.93,25.85,25.88,79600.0,16.962,16.962,16.9097,16.9293,79600.0
2006-03-10 11:15:00,25.9,25.95,25.86,25.86,38400.0,16.9424,16.9751,16.9162,16.9162,38400.0
2006-03-10 11:20:00,25.84,25.85,25.81,25.83,44400.0,16.9031,16.9097,16.8835,16.8966,44400.0
2006-03-10 11:25:00,25.84,25.85,25.81,25.85,32800.0,16.9031,16.9097,16.8835,16.9097,32800.0
2006-03-10 11:30:00,25.86,25.9,25.86,25.89,38400.0,16.9162,16.9424,16.9162,16.9359,38400.0
2006-03-10 11:35:00,25.89,25.92,25.89,25.89,42800.0,16.9359,16.9555,16.9359,16.9359,42800.0
2006-03-10 11:40:00,25.91,25.93,25.88,25.93,31200.0,16.9489,16.962,16.9293,16.962,31200.0
2006-03-10 11:45:00,25.95,26.01,25.95,26.0,20800.0,16.9751,17.0144,16.9751,17.0078,20800.0
2006-03-10 11:50:00,26.02,26.02,25.99,25.99,16000.0,17.0209,17.0209,17.0013,17.0013,16000.0
2006-03-10 11:55:00,25.98,26.01,25.96,26.0,25200.0,16.9947,17.0144,16.9816,17.0078,25200.0
2006-03-10 12:00:00,26.01,26.13,26.01,26.13,60800.0,17.0144,17.0929,17.0144,17.0929,60800.0
2006-03-10 12:05:00,26.12,26.15,26.04,26.05,53600.0,17.0863,17.1059,17.034,17.0405,53600.0
2006-03-10 12:10:00,26.04,26.05,26.0,26.0,13200.0,17.034,17.0405,17.0078,17.0078,13200.0
2006-03-10 12:15:00,25.99,26.03,25.99,26.02,28000.0,17.0013,17.0274,17.0013,17.0209,28000.0
2006-03-10 12:20:00,26.02,26.05,25.99,25.99,31200.0,17.0209,17.0405,17.0013,17.0013,31200.0
2006-03-10 12:25:00,25.99,26.02,25.99,26.01,9200.0,17.0013,17.0209,17.0013,17.0144,9200.0
2006-03-10 12:30:00,26.01,26.06,26.01,26.05,33200.0,17.0144,17.0471,17.0144,17.0405,33200.0
2006-03-10 12:35:00,26.06,26.11,26.06,26.11,12000.0,17.0471,17.0798,17.0471,17.0798,12000.0
2006-03-10 12:40:00,26.11,26.14,26.11,26.13,29200.0,17.0798,17.0994,17.0798,17.0929,29200.0
2006-03-10 12:45:00,26.14,26.14,26.09,26.1,21200.0,17.0994,17.0994,17.0667,17.0732,21200.0
2006-03-10 12:50:00,26.09,26.09,26.07,26.07,16800.0,17.0667,17.0667,17.0536,17.0536,16800.0
2006-03-10 12:55:00,26.07,26.08,26.03,26.06,32000.0,17.0536,17.0601,17.0274,17.0471,32000.0
2006-03-10 13:00:00,26.06,26.06,25.97,25.99,70800.0,17.0471,17.0471,16.9882,17.0013,70800.0
2006-03-10 13:05:00,25.99,26.0,25.99,25.99,18000.0,17.0013,17.0078,17.0013,17.0013,18000.0
2006-03-10 13:10:00,25.99,26.04,25.99,26.04,14400.0,17.0013,17.034,17.0013,17.034,14400.0
2006-03-10 13:15:00,26.04,26.1,26.04,26.09,18800.0,17.034,17.0732,17.034,17.0667,18800.0
2006-03-10 13:20:00,26.09,26.09,26.09,26.09,11600.0,17.0667,17.0667,17.0667,17.0667,11600.0
2006-03-10 13:25:00,26.09,26.13,26.09,26.1,28000.0,17.0667,17.0929,17.0667,17.0732,28000.0
2006-03-10 13:30:00,26.11,26.11,26.05,26.05,14400.0,17.0798,17.0798,17.0405,17.0405,14400.0
2006-03-10 13:35:00,26.03,26.05,26.02,26.05,9200.0,17.0274,17.0405,17.0209,17.0405,9200.0
2006-03-10 13:40:00,26.06,26.07,26.02,26.02,18800.0,17.0471,17.0536,17.0209,17.0209,18800.0
2006-03-10 13:45:00,26.02,26.02,25.99,26.0,14800.0,17.0209,17.0209,17.0013,17.0078,14800.0
2006-03-10 13:50:00,25.99,26.08,25.99,26.07,15600.0,17.0013,17.0601,17.0013,17.0536,15600.0
2006-03-10 13:55:00,26.07,26.09,26.06,26.08,20400.0,17.0536,17.0667,17.0471,17.0601,20400.0
2006-03-10 14:00:00,26.09,26.14,26.08,26.09,44000.0,17.0667,17.0994,17.0601,17.0667,44000.0
2006-03-10 14:05:00,26.09,26.11,26.07,26.11,16400.0,17.0667,17.0798,17.0536,17.0798,16400.0
2006-03-10 14:10:00,26.11,26.15,26.11,26.13,18000.0,17.0798,17.1059,17.0798,17.0929,18000.0
2006-03-10 14:15:00,26.13,26.19,26.13,26.14,44000.0,17.0929,17.1321,17.0929,17.0994,44000.0
2006-03-10 14:20:00,26.13,26.18,26.13,26.18,23600.0,17.0929,17.1256,17.0929,17.1256,23600.0
2006-03-10 14:25:00,26.15,26.15,26.05,26.05,41600.0,17.1059,17.1059,17.0405,17.0405,41600.0
2006-03-10 14:30:00,26.04,26.06,26.0,26.02,36000.0,17.034,17.0471,17.0078,17.0209,36000.0
2006-03-10 14:35:00,26.03,26.05,26.03,26.05,18400.0,17.0274,17.0405,17.0274,17.0405,18400.0
2006-03-10 14:40:00,26.05,26.1,26.04,26.1,37200.0,17.0405,17.0732,17.034,17.0732,37200.0
2006-03-10 14:45:00,26.1,26.12,26.0,26.0,47200.0,17.0732,17.0863,17.0078,17.0078,47200.0
2006-03-10 14:50:00,26.0,26.07,26.0,26.06,30400.0,17.0078,17.0536,17.0078,17.0471,30400.0
2006-03-10 14:55:00,26.07,26.07,26.01,26.01,26000.0,17.0536,17.0536,17.0144,17.0144,26000.0
2006-03-10 15:00:00,26.0,26.08,26.0,26.07,40000.0,17.0078,17.0601,17.0078,17.0536,40000.0
2006-03-10 15:05:00,26.05,26.06,25.99,26.03,46000.0,17.0405,17.0471,17.0013,17.0274,46000.0
2006-03-10 15:10:00,26.04,26.04,26.0,26.01,37600.0,17.034,17.034,17.0078,17.0144,37600.0
2006-03-10 15:15:00,26.01,26.05,25.98,26.05,41600.0,17.0144,17.0405,16.9947,17.0405,41600.0
2006-03-10 15:20:00,26.06,26.09,26.05,26.09,44800.0,17.0471,17.0667,17.0405,17.0667,44800.0
2006-03-10 15:25:00,26.09,26.11,26.08,26.1,20000.0,17.0667,17.0798,17.0601,17.0732,20000.0
2006-03-10 15:30:00,26.1,26.17,26.1,26.12,60800.0,17.0732,17.119,17.0732,17.0863,60800.0
2006-03-10 15:35:00,26.13,26.17,26.11,26.17,26000.0,17.0929,17.119,17.0798,17.119,26000.0
2006-03-10 15:40:00,26.17,26.17,26.12,26.12,47600.0,17.119,17.119,17.0863,17.0863,47600.0
2006-03-10 15:45:00,26.11,26.13,26.08,26.13,46400.0,17.0798,17.0929,17.0601,17.0929,46400.0
2006-03-10 15:50:00,26.11,26.14,26.1,26.14,60800.0,17.0798,17.0994,17.0732,17.0994,60800.0
2006-03-10 15:55:00,26.14,26.14,26.13,26.13,69600.0,17.0994,17.0994,17.0929,17.0929,69600.0
2006-03-13 09:30:00,26.31,26.36,26.3,26.36,36800.0,17.2106,17.2433,17.2041,17.2433,36800.0
2006-03-13 09:35:00,26.4,26.5,26.4,26.41,25200.0,17.2695,17.3349,17.2695,17.276,25200.0
2006-03-13 09:40:00,26.41,26.44,26.37,26.37,19600.0,17.276,17.2956,17.2498,17.2498,19600.0
2006-03-13 09:45:00,26.35,26.41,26.34,26.41,14400.0,17.2368,17.276,17.2302,17.276,14400.0
2006-03-13 09:50:00,26.41,26.41,26.39,26.4,57600.0,17.276,17.276,17.2629,17.2695,57600.0
2006-03-13 09:55:00,26.4,26.4,26.28,26.31,50400.0,17.2695,17.2695,17.191,17.2106,50400.0
2006-03-13 10:00:00,26.33,26.37,26.33,26.36,24400.0,17.2237,17.2498,17.2237,17.2433,24400.0
2006-03-13 10:05:00,26.37,26.45,26.37,26.44,15600.0,17.2498,17.3022,17.2498,17.2956,15600.0
2006-03-13 10:10:00,26.43,26.46,26.43,26.44,35600.0,17.2891,17.3087,17.2891,17.2956,35600.0
2006-03-13 10:15:00,26.44,26.44,26.38,26.39,103200.0,17.2956,17.2956,17.2564,17.2629,103200.0
2006-03-13 10:20:00,26.39,26.42,26.35,26.35,34800.0,17.2629,17.2826,17.2368,17.2368,34800.0
2006-03-13 10:25:00,26.35,26.35,26.29,26.3,39600.0,17.2368,17.2368,17.1975,17.2041,39600.0
2006-03-13 10:30:00,26.3,26.4,26.3,26.39,31200.0,17.2041,17.2695,17.2041,17.2629,31200.0
2006-03-13 10:35:00,26.38,26.39,26.38,26.38,44400.0,17.2564,17.2629,17.2564,17.2564,44400.0
2006-03-13 10:40:00,26.38,26.38,26.33,26.34,59200.0,17.2564,17.2564,17.2237,17.2302,59200.0
2006-03-13 10:45:00,26.34,26.37,26.33,26.37,46400.0,17.2302,17.2498,17.2237,17.2498,46400.0
2006-03-13 10:50:00,26.37,26.43,26.37,26.41,42400.0,17.2498,17.2891,17.2498,17.276,42400.0
2006-03-13 10:55:00,26.43,26.44,26.43,26.43,19200.0,17.2891,17.2956,17.2891,17.2891,19200.0
2006-03-13 11:00:00,26.43,26.43,26.39,26.41,15600.0,17.2891,17.2891,17.2629,17.276,15600.0
2006-03-13 11:05:00,26.41,26.43,26.39,26.39,222400.0,17.276,17.2891,17.2629,17.2629,222400.0
2006-03-13 11:10:00,26.4,26.4,26.37,26.37,78400.0,17.2695,17.2695,17.2498,17.2498,78400.0
2006-03-13 11:15:00,26.37,26.4,26.36,26.4,42800.0,17.2498,17.2695,17.2433,17.2695,42800.0
2006-03-13 11:20:00,26.42,26.42,26.38,26.39,10000.0,17.2826,17.2826,17.2564,17.2629,10000.0
2006-03-13 11:25:00,26.39,26.4,26.35,26.4,44800.0,17.2629,17.2695,17.2368,17.2695,44800.0
2006-03-13 11:30:00,26.4,26.43,26.4,26.41,24800.0,17.2695,17.2891,17.2695,17.276,24800.0
2006-03-13 11:35:00,26.41,26.42,26.4,26.41,13600.0,17.276,17.2826,17.2695,17.276,13600.0
2006-03-13 11:40:00,26.41,26.41,26.38,26.4,25600.0,17.276,17.276,17.2564,17.2695,25600.0
2006-03-13 11:45:00,26.4,26.4,26.36,26.36,15200.0,17.2695,17.2695,17.2433,17.2433,15200.0
2006-03-13 11:50:00,26.37,26.37,26.31,26.31,14000.0,17.2498,17.2498,17.2106,17.2106,14000.0
2006-03-13 11:55:00,26.31,26.33,26.29,26.33,42400.0,17.2106,17.2237,17.1975,17.2237,42400.0
2006-03-13 12:00:00,26.33,26.33,26.31,26.33,21600.0,17.2237,17.2237,17.2106,17.2237,21600.0
2006-03-13 12:05:00,26.33,26.33,26.31,26.31,18000.0,17.2237,17.2237,17.2106,17.2106,18000.0
2006-03-13 12:10:00,26.3,26.32,26.3,26.32,26400.0,17.2041,17.2171,17.2041,17.2171,26400.0
2006-03-13 12:15:00,26.32,26.36,26.32,26.35,17200.0,17.2171,17.2433,17.2171,17.2368,17200.0
2006-03-13 12:20:00,26.34,26.35,26.27,26.27,16400.0,17.2302,17.2368,17.1844,17.1844,16400.0
2006-03-13 12:25:00,26.28,26.31,26.28,26.31,11600.0,17.191,17.2106,17.191,17.2106,11600.0
2006-03-13 12:30:00,26.31,26.31,26.26,26.27,111200.0,17.2106,17.2106,17.1779,17.1844,111200.0
2006-03-13 12:35:00,26.27,26.28,26.25,26.28,60000.0,17.1844,17.191,17.1713,17.191,60000.0
2006-03-13 12:40:00,26.28,26.3,26.25,26.28,120000.0,17.191,17.2041,17.1713,17.191,120000.0
2006-03-13 12:45:00,26.26,26.3,26.25,26.25,27200.0,17.1779,17.2041,17.1713,17.1713,27200.0
2006-03-13 12:50:00,26.25,26.26,26.25,26.25,14400.0,17.1713,17.1779,17.1713,17.1713,14400.0
2006-03-13 12:55:00,26.25,26.26,26.25,26.25,37200.0,17.1713,17.1779,17.1713,17.1713,37200.0
2006-03-13 13:00:00,26.25,26.28,26.25,26.26,23600.0,17.1713,17.191,17.1713,17.1779,23600.0
2006-03-13 13:05:00,26.26,26.27,26.25,26.25,4000.0,17.1779,17.1844,17.1713,17.1713,4000.0
2006-03-13 13:10:00,26.25,26.27,26.25,26.25,25600.0,17.1713,17.1844,17.1713,17.1713,25600.0
2006-03-13 13:15:00,26.25,26.25,26.19,26.23,33600.0,17.1713,17.1713,17.1321,17.1583,33600.0
2006-03-13 13:20:00,26.24,26.24,26.2,26.2,16800.0,17.1648,17.1648,17.1386,17.1386,16800.0
2006-03-13 13:25:00,26.21,26.27,26.21,26.26,17200.0,17.1452,17.1844,17.1452,17.1779,17200.0
2006-03-13 13:30:00,26.25,26.25,26.2,26.21,24800.0,17.1713,17.1713,17.1386,17.1452,24800.0
2006-03-13 13:35:00,26.21,26.22,26.21,26.22,8800.0,17.1452,17.1517,17.1452,17.1517,8800.0
2006-03-13 13:40:00,26.22,26.22,26.19,26.2,6000.0,17.1517,17.1517,17.1321,17.1386,6000.0
2006-03-13 13:45:00,26.2,26.2,26.17,26.17,14400.0,17.1386,17.1386,17.119,17.119,14400.0
2006-03-13 13:50:00,26.17,26.19,26.17,26.18,19200.0,17.119,17.1321,17.119,17.1256,19200.0
2006-03-13 13:55:00,26.17,26.17,26.16,26.17,4000.0,17.119,17.119,17.1125,17.119,4000.0
2006-03-13 14:00:00,26.2,26.25,26.2,26.23,12400.0,17.1386,17.1713,17.1386,17.1583,12400.0
2006-03-13 14:05:00,26.22,26.25,26.22,26.25,12000.0,17.1517,17.1713,17.1517,17.1713,12000.0
2006-03-13 14:10:00,26.25,26.29,26.25,26.29,26400.0,17.1713,17.1975,17.1713,17.1975,26400.0
2006-03-13 14:15:00,26.27,26.27,26.22,26.24,30400.0,17.1844,17.1844,17.1517,17.1648,30400.0
2006-03-13 14:20:00,26.23,26.24,26.22,26.24,18000.0,17.1583,17.1648,17.1517,17.1648,18000.0
2006-03-13 14:25:00,26.25,26.25,26.2,26.2,35600.0,17.1713,17.1713,17.1386,17.1386,35600.0
2006-03-13 14:30:00,26.22,26.27,26.22,26.25,30800.0,17.1517,17.1844,17.1517,17.1713,30800.0
2006-03-13 14:35:00,26.26,26.27,26.26,26.27,14000.0,17.1779,17.1844,17.1779,17.1844,14000.0
2006-03-13 14:40:00,26.27,26.28,26.24,26.24,11600.0,17.1844,17.191,17.1648,17.1648,11600.0
2006-03-13 14:45:00,26.24,26.24,26.19,26.2,18000.0,17.1648,17.1648,17.1321,17.1386,18000.0
2006-03-13 14:50:00,26.2,26.22,26.19,26.21,8000.0,17.1386,17.1517,17.1321,17.1452,8000.0
2006-03-13 14:55:00,26.22,26.23,26.21,26.21,10800.0,17.1517,17.1583,17.1452,17.1452,10800.0
2006-03-13 15:00:00,26.21,26.22,26.18,26.19,20000.0,17.1452,17.1517,17.1256,17.1321,20000.0
2006-03-13 15:05:00,26.19,26.2,26.17,26.19,21600.0,17.1321,17.1386,17.119,17.1321,21600.0
2006-03-13 15:10:00,26.2,26.26,26.2,26.24,40800.0,17.1386,17.1779,17.1386,17.1648,40800.0
2006-03-13 15:15:00,26.24,26.24,26.21,26.21,27600.0,17.1648,17.1648,17.1452,17.1452,27600.0
2006-03-13 15:20:00,26.21,26.21,26.15,26.17,38400.0,17.1452,17.1452,17.1059,17.119,38400.0
2006-03-13 15:25:00,26.17,26.17,26.14,26.14,30400.0,17.119,17.119,17.0994,17.0994,30400.0
2006-03-13 15:30:00,26.14,26.15,26.13,26.14,35200.0,17.0994,17.1059,17.0929,17.0994,35200.0
2006-03-13 15:35:00,26.14,26.16,26.14,26.16,72800.0,17.0994,17.1125,17.0994,17.1125,72800.0
2006-03-13 15:40:00,26.16,26.16,26.15,26.15,43600.0,17.1125,17.1125,17.1059,17.1059,43600.0
2006-03-13 15:45:00,26.15,26.15,26.11,26.11,88400.0,17.1059,17.1059,17.0798,17.0798,88400.0
2006-03-13 15:50:00,26.11,26.18,26.1,26.16,86000.0,17.0798,17.1256,17.0732,17.1125,86000.0
2006-03-13 15:55:00,26.16,26.18,26.14,26.14,102400.0,17.1125,17.1256,17.0994,17.0994,102400.0
2006-03-14 09:30:00,26.15,26.17,26.11,26.12,59600.0,17.1059,17.119,17.0798,17.0863,59600.0
2006-03-14 09:35:00,26.14,26.17,26.14,26.16,16800.0,17.0994,17.119,17.0994,17.1125,16800.0
2006-03-14 09:40:00,26.16,26.18,26.16,26.18,28400.0,17.1125,17.1256,17.1125,17.1256,28400.0
2006-03-14 09:45:00,26.18,26.18,26.13,26.15,128800.0,17.1256,17.1256,17.0929,17.1059,128800.0
2006-03-14 09:50:00,26.15,26.18,26.11,26.16,68800.0,17.1059,17.1256,17.0798,17.1125,68800.0
2006-03-14 09:55:00,26.16,26.18,26.14,26.17,61600.0,17.1125,17.1256,17.0994,17.119,61600.0
2006-03-14 10:00:00,26.17,26.17,26.12,26.13,142400.0,17.119,17.119,17.0863,17.0929,142400.0
2006-03-14 10:05:00,26.15,26.18,26.14,26.14,36000.0,17.1059,17.1256,17.0994,17.0994,36000.0
2006-03-14 10:10:00,26.14,26.15,26.13,26.15,27200.0,17.0994,17.1059,17.0929,17.1059,27200.0
2006-03-14 10:15:00,26.15,26.15,26.13,26.14,58000.0,17.1059,17.1059,17.0929,17.0994,58000.0
2006-03-14 10:20:00,26.15,26.18,26.15,26.17,56000.0,17.1059,17.1256,17.1059,17.119,56000.0
2006-03-14 10:25:00,26.17,26.18,26.15,26.15,30400.0,17.119,17.1256,17.1059,17.1059,30400.0
2006-03-14 10:30:00,26.15,26.16,26.11,26.11,36000.0,17.1059,17.1125,17.0798,17.0798,36000.0
2006-03-14 10:35:00,26.11,26.14,26.09,26.09,29200.0,17.0798,17.0994,17.0667,17.0667,29200.0
2006-03-14 10:40:00,26.07,26.07,26.0,26.05,56800.0,17.0536,17.0536,17.0078,17.0405,56800.0
2006-03-14 10:45:00,26.06,26.06,26.02,26.02,40400.0,17.0471,17.0471,17.0209,17.0209,40400.0
2006-03-14 10:50:00,26.02,26.02,26.0,26.01,60000.0,17.0209,17.0209,17.0078,17.0144,60000.0
2006-03-14 10:55:00,26.02,26.05,26.02,26.05,4000.0,17.0209,17.0405,17.0209,17.0405,4000.0
2006-03-14 11:00:00,26.05,26.13,26.05,26.12,27200.0,17.0405,17.0929,17.0405,17.0863,27200.0
2006-03-14 11:05:00,26.12,26.14,26.11,26.14,28000.0,17.0863,17.0994,17.0798,17.0994,28000.0
2006-03-14 11:10:00,26.13,26.14,26.11,26.12,8400.0,17.0929,17.0994,17.0798,17.0863,8400.0
2006-03-14 11:15:00,26.12,26.15,26.12,26.15,20800.0,17.0863,17.1059,17.0863,17.1059,20800.0
2006-03-14 11:20:00,26.15,26.18,26.14,26.18,45600.0,17.1059,17.1256,17.0994,17.1256,45600.0
2006-03-14 11:25:00,26.17,26.18,26.16,26.16,8800.0,17.119,17.1256,17.1125,17.1125,8800.0
2006-03-14 11:30:00,26.16,26.18,26.14,26.14,53200.0,17.1125,17.1256,17.0994,17.0994,53200.0
2006-03-14 11:35:00,26.15,26.16,26.15,26.16,55200.0,17.1059,17.1125,17.1059,17.1125,55200.0
2006-03-14 11:40:00,26.16,26.2,26.16,26.2,65200.0,17.1125,17.1386,17.1125,17.1386,65200.0
2006-03-14 11:45:00,26.21,26.21,26.13,26.14,65200.0,17.1452,17.1452,17.0929,17.0994,65200.0
2006-03-14 11:50:00,26.14,26.15,26.13,26.14,31200.0,17.0994,17.1059,17.0929,17.0994,31200.0
2006-03-14 11:55:00,26.14,26.17,26.14,26.16,18400.0,17.0994,17.119,17.0994,17.1125,18400.0
2006-03-14 12:00:00,26.16,26.16,26.16,26.16,37600.0,17.1125,17.1125,17.1125,17.1125,37600.0
2006-03-14 12:05:00,26.16,26.16,26.15,26.16,28800.0,17.1125,17.1125,17.1059,17.1125,28800.0
2006-03-14 12:10:00,26.16,26.16,26.15,26.16,16800.0,17.1125,17.1125,17.1059,17.1125,16800.0
2006-03-14 12:15:00,26.16,26.16,26.15,26.15,14000.0,17.1125,17.1125,17.1059,17.1059,14000.0
2006-03-14 12:20:00,26.15,26.16,26.14,26.14,25200.0,17.1059,17.1125,17.0994,17.0994,25200.0
2006-03-14 12:25:00,26.14,26.15,26.14,26.15,21200.0,17.0994,17.1059,17.0994,17.1059,21200.0
2006-03-14 12:30:00,26.15,26.15,26.13,26.14,16400.0,17.1059,17.1059,17.0929,17.0994,16400.0
2006-03-14 12:35:00,26.14,26.16,26.13,26.16,22800.0,17.0994,17.1125,17.0929,17.1125,22800.0
2006-03-14 12:40:00,26.16,26.16,26.15,26.16,12400.0,17.1125,17.1125,17.1059,17.1125,12400.0
2006-03-14 12:45:00,26.16,26.18,26.15,26.17,12000.0,17.1125,17.1256,17.1059,17.119,12000.0
2006-03-14 12:50:00,26.18,26.21,26.17,26.21,26400.0,17.1256,17.1452,17.119,17.1452,26400.0
2006-03-14 12:55:00,26.21,26.24,26.21,26.23,12400.0,17.1452,17.1648,17.1452,17.1583,12400.0
2006-03-14 13:00:00,26.24,26.29,26.18,26.18,49600.0,17.1648,17.1975,17.1256,17.1256,49600.0
2006-03-14 13:05:00,26.18,26.2,26.16,26.18,76000.0,17.1256,17.1386,17.1125,17.1256,76000.0
2006-03-14 13:10:00,26.18,26.21,26.17,26.21,24400.0,17.1256,17.1452,17.119,17.1452,24400.0
2006-03-14 13:15:00,26.2,26.29,26.19,26.29,72400.0,17.1386,17.1975,17.1321,17.1975,72400.0
2006-03-14 13:20:00,26.28,26.38,26.28,26.38,26000.0,17.191,17.2564,17.191,17.2564,26000.0
2006-03-14 13:25:00,26.38,26.39,26.38,26.39,3600.0,17.2564,17.2629,17.2564,17.2629,3600.0
2006-03-14 13:30:00,26.37,26.37,26.33,26.35,10800.0,17.2498,17.2498,17.2237,17.2368,10800.0
2006-03-14 13:35:00,26.35,26.37,26.34,26.36,43200.0,17.2368,17.2498,17.2302,17.2433,43200.0
2006-03-14 13:40:00,26.36,26.37,26.36,26.37,9600.0,17.2433,17.2498,17.2433,17.2498,9600.0
2006-03-14 13:45:00,26.37,26.37,26.36,26.37,62000.0,17.2498,17.2498,17.2433,17.2498,62000.0
2006-03-14 13:50:00,26.39,26.39,26.35,26.35,16400.0,17.2629,17.2629,17.2368,17.2368,16400.0
2006-03-14 13:55:00,26.35,26.36,26.34,26.36,12400.0,17.2368,17.2433,17.2302,17.2433,12400.0
2006-03-14 14:00:00,26.36,26.36,26.36,26.36,10000.0,17.2433,17.2433,17.2433,17.2433,10000.0
2006-03-14 14:05:00,26.37,26.38,26.37,26.38,23600.0,17.2498,17.2564,17.2498,17.2564,23600.0
2006-03-14 14:10:00,26.39,26.4,26.38,26.39,21600.0,17.2629,17.2695,17.2564,17.2629,21600.0
2006-03-14 14:15:00,26.39,26.4,26.33,26.35,147200.0,17.2629,17.2695,17.2237,17.2368,147200.0
2006-03-14 14:20:00,26.36,26.48,26.35,26.48,56800.0,17.2433,17.3218,17.2368,17.3218,56800.0
2006-03-14 14:25:00,26.49,26.51,26.45,26.51,22400.0,17.3283,17.3414,17.3022,17.3414,22400.0
2006-03-14 14:30:00,26.52,26.52,26.42,26.42,20400.0,17.348,17.348,17.2826,17.2826,20400.0
2006-03-14 14:35:00,26.44,26.45,26.42,26.45,22800.0,17.2956,17.3022,17.2826,17.3022,22800.0
2006-03-14 14:40:00,26.45,26.47,26.45,26.46,17200.0,17.3022,17.3153,17.3022,17.3087,17200.0
2006-03-14 14:45:00,26.46,26.47,26.45,26.46,11600.0,17.3087,17.3153,17.3022,17.3087,11600.0
2006-03-14 14:50:00,26.46,26.56,26.46,26.55,67200.0,17.3087,17.3741,17.3087,17.3676,67200.0
2006-03-14 14:55:00,26.55,26.63,26.53,26.6,118800.0,17.3676,17.4199,17.3545,17.4003,118800.0
2006-03-14 15:00:00,26.61,26.62,26.45,26.48,104000.0,17.4068,17.4134,17.3022,17.3218,104000.0
2006-03-14 15:05:00,26.49,26.56,26.48,26.49,66800.0,17.3283,17.3741,17.3218,17.3283,66800.0
2006-03-14 15:10:00,26.49,26.53,26.49,26.52,38800.0,17.3283,17.3545,17.3283,17.348,38800.0
2006-03-14 15:15:00,26.52,26.53,26.49,26.52,32000.0,17.348,17.3545,17.3283,17.348,32000.0
2006-03-14 15:20:00,26.52,26.57,26.52,26.57,33200.0,17.348,17.3807,17.348,17.3807,33200.0
2006-03-14 15:25:00,26.57,26.63,26.56,26.61,92000.0,17.3807,17.4199,17.3741,17.4068,92000.0
2006-03-14 15:30:00,26.59,26.67,26.59,26.67,82000.0,17.3938,17.4461,17.3938,17.4461,82000.0
2006-03-14 15:35:00,26.67,26.67,26.56,26.6,51200.0,17.4461,17.4461,17.3741,17.4003,51200.0
2006-03-14 15:40:00,26.59,26.62,26.57,26.58,40000.0,17.3938,17.4134,17.3807,17.3872,40000.0
2006-03-14 15:45:00,26.58,26.58,26.5,26.5,167600.0,17.3872,17.3872,17.3349,17.3349,167600.0
2006-03-14 15:50:00,26.5,26.54,26.49,26.5,149600.0,17.3349,17.3611,17.3283,17.3349,149600.0
2006-03-14 15:55:00,26.5,26.5,26.49,26.5,219600.0,17.3349,17.3349,17.3283,17.3349,219600.0
2006-03-15 09:30:00,26.6,26.61,26.53,26.53,34400.0,17.4003,17.4068,17.3545,17.3545,34400.0
2006-03-15 09:35:00,26.56,26.65,26.55,26.65,30000.0,17.3741,17.433,17.3676,17.433,30000.0
2006-03-15 09:40:00,26.62,26.64,26.57,26.57,104800.0,17.4134,17.4265,17.3807,17.3807,104800.0
2006-03-15 09:45:00,26.58,26.63,26.54,26.57,54400.0,17.3872,17.4199,17.3611,17.3807,54400.0
2006-03-15 09:50:00,26.57,26.61,26.51,26.52,47600.0,17.3807,17.4068,17.3414,17.348,47600.0
2006-03-15 09:55:00,26.52,26.57,26.51,26.57,24400.0,17.348,17.3807,17.3414,17.3807,24400.0
2006-03-15 10:00:00,26.57,26.6,26.53,26.56,29200.0,17.3807,17.4003,17.3545,17.3741,29200.0
2006-03-15 10:05:00,26.56,26.63,26.53,26.53,24000.0,17.3741,17.4199,17.3545,17.3545,24000.0
2006-03-15 10:10:00,26.53,26.55,26.5,26.52,29600.0,17.3545,17.3676,17.3349,17.348,29600.0
2006-03-15 10:15:00,26.5,26.55,26.5,26.51,42400.0,17.3349,17.3676,17.3349,17.3414,42400.0
2006-03-15 10:20:00,26.52,26.54,26.5,26.52,33600.0,17.348,17.3611,17.3349,17.348,33600.0
2006-03-15 10:25:00,26.52,26.55,26.5,26.51,37600.0,17.348,17.3676,17.3349,17.3414,37600.0
2006-03-15 10:30:00,26.51,26.53,26.5,26.52,26400.0,17.3414,17.3545,17.3349,17.348,26400.0
2006-03-15 10:35:00,26.52,26.56,26.52,26.54,62800.0,17.348,17.3741,17.348,17.3611,62800.0
2006-03-15 10:40:00,26.54,26.61,26.54,26.57,52800.0,17.3611,17.4068,17.3611,17.3807,52800.0
2006-03-15 10:45:00,26.57,26.57,26.5,26.51,49600.0,17.3807,17.3807,17.3349,17.3414,49600.0
2006-03-15 10:50:00,26.51,26.52,26.5,26.5,31600.0,17.3414,17.348,17.3349,17.3349,31600.0
2006-03-15 10:55:00,26.5,26.5,26.42,26.42,45600.0,17.3349,17.3349,17.2826,17.2826,45600.0
2006-03-15 11:00:00,26.42,26.45,26.42,26.45,48800.0,17.2826,17.3022,17.2826,17.3022,48800.0
2006-03-15 11:05:00,26.45,26.5,26.43,26.5,30800.0,17.3022,17.3349,17.2891,17.3349,30800.0
2006-03-15 11:10:00,26.51,26.55,26.5,26.53,34800.0,17.3414,17.3676,17.3349,17.3545,34800.0
2006-03-15 11:15:00,26.54,26.64,26.54,26.64,41200.0,17.3611,17.4265,17.3611,17.4265,41200.0
2006-03-15 11:20:00,26.65,26.68,26.62,26.68,35600.0,17.433,17.4526,17.4134,17.4526,35600.0
2006-03-15 11:25:00,26.69,26.74,26.68,26.68,25600.0,17.4592,17.4919,17.4526,17.4526,25600.0
2006-03-15 11:30:00,26.69,26.71,26.68,26.7,10800.0,17.4592,17.4723,17.4526,17.4657,10800.0
2006-03-15 11:35:00,26.72,26.77,26.72,26.77,21200.0,17.4788,17.5115,17.4788,17.5115,21200.0
2006-03-15 11:40:00,26.77,26.8,26.77,26.79,46400.0,17.5115,17.5311,17.5115,17.5246,46400.0
2006-03-15 11:45:00,26.77,26.77,26.67,26.67,84000.0,17.5115,17.5115,17.4461,17.4461,84000.0
2006-03-15 11:50:00,26.68,26.71,26.65,26.65,18000.0,17.4526,17.4723,17.433,17.433,18000.0
2006-03-15 11:55:00,26.65,26.72,26.63,26.72,26000.0,17.433,17.4788,17.4199,17.4788,26000.0
2006-03-15 12:00:00,26.72,26.74,26.7,26.73,10000.0,17.4788,17.4919,17.4657,17.4853,10000.0
2006-03-15 12:05:00,26.73,26.77,26.68,26.77,51600.0,17.4853,17.5115,17.4526,17.5115,51600.0
2006-03-15 12:10:00,26.77,26.85,26.77,26.84,24400.0,17.5115,17.5638,17.5115,17.5573,24400.0
2006-03-15 12:15:00,26.84,26.87,26.8,26.8,41600.0,17.5573,17.5769,17.5311,17.5311,41600.0
2006-03-15 12:20:00,26.83,26.84,26.81,26.84,10400.0,17.5508,17.5573,17.5377,17.5573,10400.0
2006-03-15 12:25:00,26.84,26.84,26.79,26.79,9600.0,17.5573,17.5573,17.5246,17.5246,9600.0
2006-03-15 12:30:00,26.8,26.8,26.77,26.79,8000.0,17.5311,17.5311,17.5115,17.5246,8000.0
2006-03-15 12:35:00,26.79,26.81,26.78,26.8,32400.0,17.5246,17.5377,17.518,17.5311,32400.0
2006-03-15 12:40:00,26.81,26.81,26.75,26.78,39200.0,17.5377,17.5377,17.4984,17.518,39200.0
2006-03-15 12:45:00,26.81,26.84,26.81,26.83,16400.0,17.5377,17.5573,17.5377,17.5508,16400.0
2006-03-15 12:50:00,26.84,26.86,26.77,26.77,46400.0,17.5573,17.5704,17.5115,17.5115,46400.0
2006-03-15 12:55:00,26.79,26.84,26.77,26.84,9600.0,17.5246,17.5573,17.5115,17.5573,9600.0
2006-03-15 13:00:00,26.83,26.83,26.8,26.81,7200.0,17.5508,17.5508,17.5311,17.5377,7200.0
2006-03-15 13:05:00,26.82,26.82,26.81,26.81,4400.0,17.5442,17.5442,17.5377,17.5377,4400.0
2006-03-15 13:10:00,26.81,26.81,26.78,26.8,29600.0,17.5377,17.5377,17.518,17.5311,29600.0
2006-03-15 13:15:00,26.78,26.82,26.77,26.8,20000.0,17.518,17.5442,17.5115,17.5311,20000.0
2006-03-15 13:20:00,26.81,26.82,26.81,26.82,17600.0,17.5377,17.5442,17.5377,17.5442,17600.0
2006-03-15 13:25:00,26.81,26.84,26.81,26.82,9200.0,17.5377,17.5573,17.5377,17.5442,9200.0
2006-03-15 13:30:00,26.83,26.83,26.79,26.82,14400.0,17.5508,17.5508,17.5246,17.5442,14400.0
2006-03-15 13:35:00,26.81,26.81,26.79,26.79,5600.0,17.5377,17.5377,17.5246,17.5246,5600.0
2006-03-15 13:40:00,26.79,26.79,26.72,26.72,19200.0,17.5246,17.5246,17.4788,17.4788,19200.0
2006-03-15 13:45:00,26.74,26.76,26.73,26.76,16800.0,17.4919,17.505,17.4853,17.505,16800.0
2006-03-15 13:50:00,26.78,26.84,26.78,26.84,7200.0,17.518,17.5573,17.518,17.5573,7200.0
2006-03-15 13:55:00,26.84,26.84,26.81,26.84,18800.0,17.5573,17.5573,17.5377,17.5573,18800.0
2006-03-15 14:00:00,26.83,26.83,26.75,26.76,18000.0,17.5508,17.5508,17.4984,17.505,18000.0
2006-03-15 14:05:00,26.76,26.76,26.74,26.75,51200.0,17.505,17.505,17.4919,17.4984,51200.0
2006-03-15 14:10:00,26.79,26.91,26.79,26.9,26400.0,17.5246,17.6031,17.5246,17.5965,26400.0
2006-03-15 14:15:00,26.9,26.93,26.88,26.92,21200.0,17.5965,17.6162,17.5835,17.6096,21200.0
2006-03-15 14:20:00,26.91,27.0,26.91,26.98,49200.0,17.6031,17.662,17.6031,17.6489,49200.0
2006-03-15 14:25:00,26.98,27.0,26.95,26.97,34800.0,17.6489,17.662,17.6293,17.6423,34800.0
2006-03-15 14:30:00,26.97,26.99,26.95,26.99,22400.0,17.6423,17.6554,17.6293,17.6554,22400.0
2006-03-15 14:35:00,26.98,26.98,26.93,26.93,23600.0,17.6489,17.6489,17.6162,17.6162,23600.0
2006-03-15 14:40:00,26.93,26.93,26.91,26.91,12400.0,17.6162,17.6162,17.6031,17.6031,12400.0
2006-03-15 14:45:00,26.91,26.91,26.89,26.9,22800.0,17.6031,17.6031,17.59,17.5965,22800.0
2006-03-15 14:50:00,26.9,26.93,26.9,26.91,21200.0,17.5965,17.6162,17.5965,17.6031,21200.0
2006-03-15 14:55:00,26.91,26.91,26.9,26.9,10000.0,17.6031,17.6031,17.5965,17.5965,10000.0
2006-03-15 15:00:00,26.9,26.92,26.87,26.89,38800.0,17.5965,17.6096,17.5769,17.59,38800.0
2006-03-15 15:05:00,26.88,26.89,26.87,26.88,18800.0,17.5835,17.59,17.5769,17.5835,18800.0
2006-03-15 15:10:00,26.88,26.93,26.87,26.93,48400.0,17.5835,17.6162,17.5769,17.6162,48400.0
2006-03-15 15:15:00,26.93,26.97,26.93,26.97,28800.0,17.6162,17.6423,17.6162,17.6423,28800.0
2006-03-15 15:20:00,26.97,27.04,26.94,27.04,56800.0,17.6423,17.6881,17.6227,17.6881,56800.0
2006-03-15 15:25:00,27.02,27.03,26.97,27.02,46400.0,17.675,17.6816,17.6423,17.675,46400.0
2006-03-15 15:30:00,27.02,27.05,26.99,26.99,24800.0,17.675,17.6947,17.6554,17.6554,24800.0
2006-03-15 15:35:00,26.98,27.0,26.95,27.0,37600.0,17.6489,17.662,17.6293,17.662,37600.0
2006-03-15 15:40:00,27.0,27.0,26.93,26.93,35200.0,17.662,17.662,17.6162,17.6162,35200.0
2006-03-15 15:45:00,26.93,26.96,26.91,26.96,49600.0,17.6162,17.6358,17.6031,17.6358,49600.0
2006-03-15 15:50:00,26.96,27.0,26.96,26.98,42800.0,17.6358,17.662,17.6358,17.6489,42800.0
2006-03-15 15:55:00,26.99,27.0,26.98,26.99,29200.0,17.6554,17.662,17.6489,17.6554,29200.0
2006-03-16 09:30:00,27.21,27.21,27.14,27.15,46800.0,17.7993,17.7993,17.7535,17.7601,46800.0
2006-03-16 09:35:00,27.13,27.15,27.06,27.08,33200.0,17.747,17.7601,17.7012,17.7143,33200.0
2006-03-16 09:40:00,27.07,27.13,27.05,27.07,58000.0,17.7077,17.747,17.6947,17.7077,58000.0
2006-03-16 09:45:00,27.07,27.19,27.06,27.18,36800.0,17.7077,17.7862,17.7012,17.7797,36800.0
2006-03-16 09:50:00,27.18,27.21,27.15,27.2,20000.0,17.7797,17.7993,17.7601,17.7928,20000.0
2006-03-16 09:55:00,27.18,27.21,27.17,27.18,17200.0,17.7797,17.7993,17.7732,17.7797,17200.0
2006-03-16 10:00:00,27.17,27.25,27.17,27.25,25600.0,17.7732,17.8255,17.7732,17.8255,25600.0
2006-03-16 10:05:00,27.24,27.25,27.22,27.22,30800.0,17.819,17.8255,17.8059,17.8059,30800.0
2006-03-16 10:10:00,27.23,27.24,27.2,27.22,25200.0,17.8124,17.819,17.7928,17.8059,25200.0
2006-03-16 10:15:00,27.22,27.31,27.18,27.18,81600.0,17.8059,17.8647,17.7797,17.7797,81600.0
2006-03-16 10:20:00,27.18,27.21,27.14,27.19,36800.0,17.7797,17.7993,17.7535,17.7862,36800.0
2006-03-16 10:25:00,27.18,27.2,27.16,27.16,23600.0,17.7797,17.7928,17.7666,17.7666,23600.0
2006-03-16 10:30:00,27.16,27.3,27.16,27.29,35600.0,17.7666,17.8582,17.7666,17.8517,35600.0
2006-03-16 10:35:00,27.29,27.32,27.26,27.26,34000.0,17.8517,17.8713,17.832,17.832,34000.0
2006-03-16 10:40:00,27.26,27.27,27.24,27.25,19600.0,17.832,17.8386,17.819,17.8255,19600.0
2006-03-16 10:45:00,27.23,27.23,27.12,27.12,42000.0,17.8124,17.8124,17.7405,17.7405,42000.0
2006-03-16 10:50:00,27.12,27.25,27.12,27.25,25200.0,17.7405,17.8255,17.7405,17.8255,25200.0
2006-03-16 10:55:00,27.25,27.26,27.22,27.22,23600.0,17.8255,17.832,17.8059,17.8059,23600.0
2006-03-16 11:00:00,27.23,27.23,27.16,27.16,12400.0,17.8124,17.8124,17.7666,17.7666,12400.0
2006-03-16 11:05:00,27.15,27.16,27.13,27.15,18400.0,17.7601,17.7666,17.747,17.7601,18400.0
2006-03-16 11:10:00,27.14,27.14,27.09,27.13,38400.0,17.7535,17.7535,17.7208,17.747,38400.0
2006-03-16 11:15:00,27.13,27.14,27.09,27.09,14000.0,17.747,17.7535,17.7208,17.7208,14000.0
2006-03-16 11:20:00,27.09,27.09,27.07,27.09,9600.0,17.7208,17.7208,17.7077,17.7208,9600.0
2006-03-16 11:25:00,27.09,27.12,27.09,27.12,11200.0,17.7208,17.7405,17.7208,17.7405,11200.0
2006-03-16 11:30:00,27.12,27.14,27.12,27.12,11600.0,17.7405,17.7535,17.7405,17.7405,11600.0
2006-03-16 11:35:00,27.12,27.12,27.1,27.1,5600.0,17.7405,17.7405,17.7274,17.7274,5600.0
2006-03-16 11:40:00,27.09,27.09,27.07,27.07,15600.0,17.7208,17.7208,17.7077,17.7077,15600.0
2006-03-16 11:45:00,27.07,27.07,27.06,27.07,24400.0,17.7077,17.7077,17.7012,17.7077,24400.0
2006-03-16 11:50:00,27.07,27.07,27.06,27.07,39600.0,17.7077,17.7077,17.7012,17.7077,39600.0
2006-03-16 11:55:00,27.07,27.07,27.06,27.06,56800.0,17.7077,17.7077,17.7012,17.7012,56800.0
2006-03-16 12:00:00,27.06,27.06,27.04,27.06,78800.0,17.7012,17.7012,17.6881,17.7012,78800.0
2006-03-16 12:05:00,27.06,27.09,27.06,27.07,131200.0,17.7012,17.7208,17.7012,17.7077,131200.0
2006-03-16 12:10:00,27.07,27.09,27.07,27.08,20000.0,17.7077,17.7208,17.7077,17.7143,20000.0
2006-03-16 12:15:00,27.08,27.08,27.06,27.08,22800.0,17.7143,17.7143,17.7012,17.7143,22800.0
2006-03-16 12:20:00,27.07,27.11,27.06,27.11,24800.0,17.7077,17.7339,17.7012,17.7339,24800.0
2006-03-16 12:25:00,27.12,27.18,27.12,27.14,30800.0,17.7405,17.7797,17.7405,17.7535,30800.0
2006-03-16 12:30:00,27.15,27.18,27.13,27.15,16000.0,17.7601,17.7797,17.747,17.7601,16000.0
2006-03-16 12:35:00,27.15,27.15,27.14,27.14,13600.0,17.7601,17.7601,17.7535,17.7535,13600.0
2006-03-16 12:40:00,27.14,27.16,27.14,27.15,12400.0,17.7535,17.7666,17.7535,17.7601,12400.0
2006-03-16 12:45:00,27.15,27.15,27.1,27.1,13600.0,17.7601,17.7601,17.7274,17.7274,13600.0
2006-03-16 12:50:00,27.11,27.15,27.1,27.15,11200.0,17.7339,17.7601,17.7274,17.7601,11200.0
2006-03-16 12:55:00,27.15,27.15,27.11,27.11,14800.0,17.7601,17.7601,17.7339,17.7339,14800.0
2006-03-16 13:00:00,27.12,27.12,27.08,27.08,8000.0,17.7405,17.7405,17.7143,17.7143,8000.0
2006-03-16 13:05:00,27.08,27.08,27.08,27.08,9200.0,17.7143,17.7143,17.7143,17.7143,9200.0
2006-03-16 13:10:00,27.07,27.07,27.05,27.06,42800.0,17.7077,17.7077,17.6947,17.7012,42800.0
2006-03-16 13:15:00,27.06,27.08,27.05,27.06,55200.0,17.7012,17.7143,17.6947,17.7012,55200.0
2006-03-16 13:20:00,27.06,27.07,27.05,27.06,74400.0,17.7012,17.7077,17.6947,17.7012,74400.0
2006-03-16 13:25:00,27.06,27.12,27.05,27.12,45200.0,17.7012,17.7405,17.6947,17.7405,45200.0
2006-03-16 13:30:00,27.12,27.12,27.11,27.12,2000.0,17.7405,17.7405,17.7339,17.7405,2000.0
2006-03-16 13:35:00,27.11,27.13,27.11,27.13,5200.0,17.7339,17.747,17.7339,17.747,5200.0
2006-03-16 13:40:00,27.13,27.14,27.13,27.13,11600.0,17.747,17.7535,17.747,17.747,11600.0
2006-03-16 13:45:00,27.13,27.13,27.12,27.12,13200.0,17.747,17.747,17.7405,17.7405,13200.0
2006-03-16 13:50:00,27.11,27.11,27.09,27.09,35200.0,17.7339,17.7339,17.7208,17.7208,35200.0
2006-03-16 13:55:00,27.11,27.11,27.05,27.05,12400.0,17.7339,17.7339,17.6947,17.6947,12400.0
2006-03-16 14:00:00,27.05,27.07,27.03,27.07,15600.0,17.6947,17.7077,17.6816,17.7077,15600.0
2006-03-16 14:05:00,27.07,27.07,27.05,27.06,56800.0,17.7077,17.7077,17.6947,17.7012,56800.0
2006-03-16 14:10:00,27.06,27.12,27.06,27.11,23200.0,17.7012,17.7405,17.7012,17.7339,23200.0
2006-03-16 14:15:00,27.11,27.11,27.05,27.06,34000.0,17.7339,17.7339,17.6947,17.7012,34000.0
2006-03-16 14:20:00,27.06,27.08,27.06,27.06,52400.0,17.7012,17.7143,17.7012,17.7012,52400.0
2006-03-16 14:25:00,27.07,27.08,27.06,27.08,28000.0,17.7077,17.7143,17.7012,17.7143,28000.0
2006-03-16 14:30:00,27.08,27.08,27.07,27.07,12400.0,17.7143,17.7143,17.7077,17.7077,12400.0
2006-03-16 14:35:00,27.07,27.07,27.06,27.06,15200.0,17.7077,17.7077,17.7012,17.7012,15200.0
2006-03-16 14:40:00,27.06,27.07,27.06,27.06,24400.0,17.7012,17.7077,17.7012,17.7012,24400.0
2006-03-16 14:45:00,27.06,27.06,26.97,27.0,53600.0,17.7012,17.7012,17.6423,17.662,53600.0
2006-03-16 14:50:00,27.0,27.01,26.96,26.97,18800.0,17.662,17.6685,17.6358,17.6423,18800.0
2006-03-16 14:55:00,26.97,26.97,26.96,26.97,38000.0,17.6423,17.6423,17.6358,17.6423,38000.0
2006-03-16 15:00:00,26.97,27.02,26.96,27.02,34800.0,17.6423,17.675,17.6358,17.675,34800.0
2006-03-16 15:05:00,27.03,27.05,27.02,27.05,14000.0,17.6816,17.6947,17.675,17.6947,14000.0
2006-03-16 15:10:00,27.05,27.08,27.04,27.06,25200.0,17.6947,17.7143,17.6881,17.7012,25200.0
2006-03-16 15:15:00,27.06,27.07,27.02,27.02,17200.0,17.7012,17.7077,17.675,17.675,17200.0
2006-03-16 15:20:00,27.02,27.05,27.02,27.05,48400.0,17.675,17.6947,17.675,17.6947,48400.0
2006-03-16 15:25:00,27.05,27.07,27.05,27.06,32800.0,17.6947,17.7077,17.6947,17.7012,32800.0
2006-03-16 15:30:00,27.07,27.1,27.06,27.09,34000.0,17.7077,17.7274,17.7012,17.7208,34000.0
2006-03-16 15:35:00,27.09,27.1,27.08,27.08,14000.0,17.7208,17.7274,17.7143,17.7143,14000.0
2006-03-16 15:40:00,27.06,27.06,27.01,27.01,54400.0,17.7012,17.7012,17.6685,17.6685,54400.0
2006-03-16 15:45:00,27.01,27.01,27.0,27.0,85200.0,17.6685,17.6685,17.662,17.662,85200.0
2006-03-16 15:50:00,27.0,27.04,27.0,27.01,47600.0,17.662,17.6881,17.662,17.6685,47600.0
2006-03-16 15:55:00,27.01,27.03,27.0,27.03,44000.0,17.6685,17.6816,17.662,17.6816,44000.0
2006-03-17 09:30:00,27.02,27.07,27.0,27.03,175200.0,17.675,17.7077,17.662,17.6816,175200.0
2006-03-17 09:35:00,27.05,27.1,26.94,27.08,97600.0,17.6947,17.7274,17.6227,17.7143,97600.0
2006-03-17 09:40:00,27.08,27.08,26.96,27.0,12400.0,17.7143,17.7143,17.6358,17.662,12400.0
2006-03-17 09:45:00,27.01,27.01,26.9,26.93,37600.0,17.6685,17.6685,17.5965,17.6162,37600.0
2006-03-17 09:50:00,26.93,26.99,26.92,26.98,5600.0,17.6162,17.6554,17.6096,17.6489,5600.0
2006-03-17 09:55:00,26.96,27.04,26.96,27.03,24400.0,17.6358,17.6881,17.6358,17.6816,24400.0
2006-03-17 10:00:00,27.03,27.04,27.02,27.03,7200.0,17.6816,17.6881,17.675,17.6816,7200.0
2006-03-17 10:05:00,27.03,27.03,26.95,26.95,20800.0,17.6816,17.6816,17.6293,17.6293,20800.0
2006-03-17 10:10:00,26.95,26.97,26.94,26.95,22400.0,17.6293,17.6423,17.6227,17.6293,22400.0
2006-03-17 10:15:00,26.94,26.98,26.94,26.96,12800.0,17.6227,17.6489,17.6227,17.6358,12800.0
2006-03-17 10:20:00,26.96,26.96,26.94,26.94,22400.0,17.6358,17.6358,17.6227,17.6227,22400.0
2006-03-17 10:25:00,26.93,26.93,26.9,26.92,29200.0,17.6162,17.6162,17.5965,17.6096,29200.0
2006-03-17 10:30:00,26.93,26.93,26.88,26.88,44400.0,17.6162,17.6162,17.5835,17.5835,44400.0
2006-03-17 10:35:00,26.88,26.88,26.83,26.83,40400.0,17.5835,17.5835,17.5508,17.5508,40400.0
2006-03-17 10:40:00,26.83,26.85,26.83,26.85,26000.0,17.5508,17.5638,17.5508,17.5638,26000.0
2006-03-17 10:45:00,26.85,26.86,26.83,26.86,29200.0,17.5638,17.5704,17.5508,17.5704,29200.0
2006-03-17 10:50:00,26.86,26.89,26.86,26.88,17200.0,17.5704,17.59,17.5704,17.5835,17200.0
2006-03-17 10:55:00,26.87,26.87,26.83,26.83,14000.0,17.5769,17.5769,17.5508,17.5508,14000.0
2006-03-17 11:00:00,26.84,26.9,26.84,26.89,21600.0,17.5573,17.5965,17.5573,17.59,21600.0
2006-03-17 11:05:00,26.89,26.9,26.88,26.9,15200.0,17.59,17.5965,17.5835,17.5965,15200.0
2006-03-17 11:10:00,26.9,26.9,26.89,26.9,6400.0,17.5965,17.5965,17.59,17.5965,6400.0
2006-03-17 11:15:00,26.9,26.9,26.87,26.89,12400.0,17.5965,17.5965,17.5769,17.59,12400.0
2006-03-17 11:20:00,26.87,26.88,26.83,26.84,28000.0,17.5769,17.5835,17.5508,17.5573,28000.0
2006-03-17 11:25:00,26.84,26.85,26.84,26.84,7600.0,17.5573,17.5638,17.5573,17.5573,7600.0
2006-03-17 11:30:00,26.84,26.85,26.83,26.85,10000.0,17.5573,17.5638,17.5508,17.5638,10000.0
2006-03-17 11:35:00,26.84,26.84,26.83,26.84,14000.0,17.5573,17.5573,17.5508,17.5573,14000.0
2006-03-17 11:40:00,26.84,26.88,26.84,26.88,41200.0,17.5573,17.5835,17.5573,17.5835,41200.0
2006-03-17 11:45:00,26.88,26.9,26.88,26.89,6400.0,17.5835,17.5965,17.5835,17.59,6400.0
2006-03-17 11:50:00,26.9,26.9,26.89,26.9,2800.0,17.5965,17.5965,17.59,17.5965,2800.0
2006-03-17 11:55:00,26.9,26.92,26.9,26.91,15600.0,17.5965,17.6096,17.5965,17.6031,15600.0
2006-03-17 12:00:00,26.91,26.91,26.88,26.88,17200.0,17.6031,17.6031,17.5835,17.5835,17200.0
2006-03-17 12:05:00,26.89,26.9,26.88,26.9,16000.0,17.59,17.5965,17.5835,17.5965,16000.0
2006-03-17 12:10:00,26.9,26.9,26.89,26.9,7600.0,17.5965,17.5965,17.59,17.5965,7600.0
2006-03-17 12:15:00,26.9,26.91,26.9,26.91,12800.0,17.5965,17.6031,17.5965,17.6031,12800.0
2006-03-17 12:20:00,26.91,26.92,26.91,26.91,19600.0,17.6031,17.6096,17.6031,17.6031,19600.0
2006-03-17 12:25:00,26.91,26.91,26.89,26.9,12000.0,17.6031,17.6031,17.59,17.5965,12000.0
2006-03-17 12:30:00,26.9,26.94,26.9,26.93,16800.0,17.5965,17.6227,17.5965,17.6162,16800.0
2006-03-17 12:35:00,26.94,26.95,26.93,26.93,15600.0,17.6227,17.6293,17.6162,17.6162,15600.0
2006-03-17 12:40:00,26.95,26.95,26.94,26.95,9600.0,17.6293,17.6293,17.6227,17.6293,9600.0
2006-03-17 12:45:00,26.95,26.95,26.89,26.89,33200.0,17.6293,17.6293,17.59,17.59,33200.0
2006-03-17 12:50:00,26.88,26.88,26.87,26.87,16800.0,17.5835,17.5835,17.5769,17.5769,16800.0
2006-03-17 12:55:00,26.87,26.88,26.87,26.88,6000.0,17.5769,17.5835,17.5769,17.5835,6000.0
2006-03-17 13:00:00,26.88,26.88,26.86,26.86,4000.0,17.5835,17.5835,17.5704,17.5704,4000.0
2006-03-17 13:05:00,26.87,26.88,26.87,26.88,3200.0,17.5769,17.5835,17.5769,17.5835,3200.0
2006-03-17 13:10:00,26.88,26.88,26.86,26.86,12800.0,17.5835,17.5835,17.5704,17.5704,12800.0
2006-03-17 13:15:00,26.86,26.86,26.85,26.85,7600.0,17.5704,17.5704,17.5638,17.5638,7600.0
2006-03-17 13:20:00,26.86,26.86,26.83,26.83,16400.0,17.5704,17.5704,17.5508,17.5508,16400.0
2006-03-17 13:25:00,26.84,26.85,26.84,26.85,9600.0,17.5573,17.5638,17.5573,17.5638,9600.0
2006-03-17 13:30:00,26.86,26.86,26.83,26.83,16000.0,17.5704,17.5704,17.5508,17.5508,16000.0
2006-03-17 13:35:00,26.83,26.84,26.83,26.84,13200.0,17.5508,17.5573,17.5508,17.5573,13200.0
2006-03-17 13:40:00,26.85,26.91,26.85,26.91,97200.0,17.5638,17.6031,17.5638,17.6031,97200.0
2006-03-17 13:45:00,26.91,26.95,26.9,26.95,66000.0,17.6031,17.6293,17.5965,17.6293,66000.0
2006-03-17 13:50:00,26.95,26.95,26.9,26.9,15600.0,17.6293,17.6293,17.5965,17.5965,15600.0
2006-03-17 13:55:00,26.9,26.9,26.9,26.9,6800.0,17.5965,17.5965,17.5965,17.5965,6800.0
2006-03-17 14:00:00,26.9,26.93,26.9,26.93,14800.0,17.5965,17.6162,17.5965,17.6162,14800.0
2006-03-17 14:05:00,26.92,26.92,26.91,26.91,9200.0,17.6096,17.6096,17.6031,17.6031,9200.0
2006-03-17 14:10:00,26.91,26.91,26.9,26.9,27600.0,17.6031,17.6031,17.5965,17.5965,27600.0
2006-03-17 14:15:00,26.9,26.91,26.9,26.9,35600.0,17.5965,17.6031,17.5965,17.5965,35600.0
2006-03-17 14:20:00,26.91,26.93,26.91,26.93,18800.0,17.6031,17.6162,17.6031,17.6162,18800.0
2006-03-17 14:25:00,26.93,26.95,26.93,26.95,72400.0,17.6162,17.6293,17.6162,17.6293,72400.0
2006-03-17 14:30:00,26.95,27.0,26.94,27.0,84800.0,17.6293,17.662,17.6227,17.662,84800.0
2006-03-17 14:35:00,27.0,27.0,26.98,26.98,74400.0,17.662,17.662,17.6489,17.6489,74400.0
2006-03-17 14:40:00,26.98,26.98,26.95,26.95,21600.0,17.6489,17.6489,17.6293,17.6293,21600.0
2006-03-17 14:45:00,26.95,26.95,26.92,26.93,24000.0,17.6293,17.6293,17.6096,17.6162,24000.0
2006-03-17 14:50:00,26.93,26.97,26.91,26.95,65200.0,17.6162,17.6423,17.6031,17.6293,65200.0
2006-03-17 14:55:00,26.96,26.97,26.95,26.96,11600.0,17.6358,17.6423,17.6293,17.6358,11600.0
2006-03-17 15:00:00,26.95,26.96,26.95,26.95,10800.0,17.6293,17.6358,17.6293,17.6293,10800.0
2006-03-17 15:05:00,26.95,27.03,26.95,27.03,88000.0,17.6293,17.6816,17.6293,17.6816,88000.0
2006-03-17 15:10:00,27.03,27.03,27.0,27.01,29200.0,17.6816,17.6816,17.662,17.6685,29200.0
2006-03-17 15:15:00,27.01,27.01,26.99,26.99,55600.0,17.6685,17.6685,17.6554,17.6554,55600.0
2006-03-17 15:20:00,26.98,26.98,26.96,26.96,11600.0,17.6489,17.6489,17.6358,17.6358,11600.0
2006-03-17 15:25:00,26.95,26.96,26.94,26.95,46800.0,17.6293,17.6358,17.6227,17.6293,46800.0
2006-03-17 15:30:00,26.95,26.98,26.95,26.97,15600.0,17.6293,17.6489,17.6293,17.6423,15600.0
2006-03-17 15:35:00,26.97,26.99,26.97,26.99,24400.0,17.6423,17.6554,17.6423,17.6554,24400.0
2006-03-17 15:40:00,26.99,27.02,26.98,27.02,57200.0,17.6554,17.675,17.6489,17.675,57200.0
2006-03-17 15:45:00,27.02,27.02,27.0,27.01,43600.0,17.675,17.675,17.662,17.6685,43600.0
2006-03-17 15:50:00,27.0,27.01,26.95,26.96,43600.0,17.662,17.6685,17.6293,17.6358,43600.0
2006-03-17 15:55:00,26.96,26.96,26.94,26.96,48400.0,17.6358,17.6358,17.6227,17.6358,48400.0
2006-03-20 09:30:00,26.94,26.94,26.82,26.86,102400.0,17.6227,17.6227,17.5442,17.5704,102400.0
2006-03-20 09:35:00,26.86,26.89,26.85,26.85,14400.0,17.5704,17.59,17.5638,17.5638,14400.0
2006-03-20 09:40:00,26.85,26.94,26.85,26.92,43200.0,17.5638,17.6227,17.5638,17.6096,43200.0
2006-03-20 09:45:00,26.93,26.98,26.93,26.96,30000.0,17.6162,17.6489,17.6162,17.6358,30000.0
2006-03-20 09:50:00,26.96,26.98,26.96,26.98,8400.0,17.6358,17.6489,17.6358,17.6489,8400.0
2006-03-20 09:55:00,26.95,26.97,26.94,26.94,31200.0,17.6293,17.6423,17.6227,17.6227,31200.0
2006-03-20 10:00:00,26.95,26.97,26.93,26.95,19200.0,17.6293,17.6423,17.6162,17.6293,19200.0
2006-03-20 10:05:00,26.95,26.97,26.93,26.93,22000.0,17.6293,17.6423,17.6162,17.6162,22000.0
2006-03-20 10:10:00,26.93,26.95,26.91,26.93,16400.0,17.6162,17.6293,17.6031,17.6162,16400.0
2006-03-20 10:15:00,26.92,26.96,26.92,26.96,11200.0,17.6096,17.6358,17.6096,17.6358,11200.0
2006-03-20 10:20:00,26.96,26.98,26.96,26.96,19600.0,17.6358,17.6489,17.6358,17.6358,19600.0
2006-03-20 10:25:00,26.96,26.96,26.93,26.93,14400.0,17.6358,17.6358,17.6162,17.6162,14400.0
2006-03-20 10:30:00,26.93,26.93,26.9,26.92,9600.0,17.6162,17.6162,17.5965,17.6096,9600.0
2006-03-20 10:35:00,26.91,26.94,26.89,26.94,26000.0,17.6031,17.6227,17.59,17.6227,26000.0
2006-03-20 10:40:00,26.94,26.96,26.93,26.93,10800.0,17.6227,17.6358,17.6162,17.6162,10800.0
2006-03-20 10:45:00,26.95,26.95,26.88,26.88,17200.0,17.6293,17.6293,17.5835,17.5835,17200.0
2006-03-20 10:50:00,26.9,26.9,26.88,26.89,21200.0,17.5965,17.5965,17.5835,17.59,21200.0
2006-03-20 10:55:00,26.92,26.93,26.88,26.91,75200.0,17.6096,17.6162,17.5835,17.6031,75200.0
2006-03-20 11:00:00,26.93,27.03,26.93,27.03,47600.0,17.6162,17.6816,17.6162,17.6816,47600.0
2006-03-20 11:05:00,27.01,27.06,26.98,26.99,76000.0,17.6685,17.7012,17.6489,17.6554,76000.0
2006-03-20 11:10:00,26.99,27.06,26.95,27.06,46800.0,17.6554,17.7012,17.6293,17.7012,46800.0
2006-03-20 11:15:00,27.06,27.11,27.03,27.08,42800.0,17.7012,17.7339,17.6816,17.7143,42800.0
2006-03-20 11:20:00,27.08,27.08,27.03,27.03,8000.0,17.7143,17.7143,17.6816,17.6816,8000.0
2006-03-20 11:25:00,27.04,27.05,27.04,27.05,2000.0,17.6881,17.6947,17.6881,17.6947,2000.0
2006-03-20 11:30:00,27.02,27.04,27.02,27.03,18400.0,17.675,17.6881,17.675,17.6816,18400.0
2006-03-20 11:35:00,27.04,27.1,27.04,27.1,14800.0,17.6881,17.7274,17.6881,17.7274,14800.0
2006-03-20 11:40:00,27.1,27.11,27.07,27.07,31600.0,17.7274,17.7339,17.7077,17.7077,31600.0
2006-03-20 11:45:00,27.07,27.07,27.03,27.04,20000.0,17.7077,17.7077,17.6816,17.6881,20000.0
2006-03-20 11:50:00,27.04,27.08,27.04,27.06,38400.0,17.6881,17.7143,17.6881,17.7012,38400.0
2006-03-20 11:55:00,27.05,27.05,26.99,27.0,28800.0,17.6947,17.6947,17.6554,17.662,28800.0
2006-03-20 12:00:00,27.02,27.09,27.02,27.07,33600.0,17.675,17.7208,17.675,17.7077,33600.0
2006-03-20 12:05:00,27.07,27.07,27.04,27.04,11600.0,17.7077,17.7077,17.6881,17.6881,11600.0
2006-03-20 12:10:00,27.04,27.04,26.95,26.98,18000.0,17.6881,17.6881,17.6293,17.6489,18000.0
2006-03-20 12:15:00,26.98,27.02,26.98,26.99,16400.0,17.6489,17.675,17.6489,17.6554,16400.0
2006-03-20 12:20:00,27.0,27.0,26.93,26.95,16800.0,17.662,17.662,17.6162,17.6293,16800.0
2006-03-20 12:25:00,26.95,26.97,26.95,26.97,2000.0,17.6293,17.6423,17.6293,17.6423,2000.0
2006-03-20 12:30:00,26.97,26.98,26.96,26.96,7600.0,17.6423,17.6489,17.6358,17.6358,7600.0
2006-03-20 12:35:00,26.97,27.01,26.97,27.0,6800.0,17.6423,17.6685,17.6423,17.662,6800.0
2006-03-20 12:40:00,27.0,27.0,26.99,26.99,11200.0,17.662,17.662,17.6554,17.6554,11200.0
2006-03-20 12:45:00,26.99,27.1,26.99,27.09,19600.0,17.6554,17.7274,17.6554,17.7208,19600.0
2006-03-20 12:50:00,27.11,27.11,27.05,27.05,18400.0,17.7339,17.7339,17.6947,17.6947,18400.0
2006-03-20 12:55:00,27.06,27.08,27.05,27.08,22400.0,17.7012,17.7143,17.6947,17.7143,22400.0
2006-03-20 13:00:00,27.06,27.07,27.04,27.04,10800.0,17.7012,17.7077,17.6881,17.6881,10800.0
2006-03-20 13:05:00,27.05,27.05,27.04,27.04,4000.0,17.6947,17.6947,17.6881,17.6881,4000.0
2006-03-20 13:10:00,27.03,27.03,27.02,27.03,7200.0,17.6816,17.6816,17.675,17.6816,7200.0
2006-03-20 13:15:00,27.03,27.04,27.02,27.04,10000.0,17.6816,17.6881,17.675,17.6881,10000.0
2006-03-20 13:20:00,27.05,27.05,27.05,27.05,400.0,17.6947,17.6947,17.6947,17.6947,400.0
2006-03-20 13:25:00,27.05,27.07,27.04,27.07,6000.0,17.6947,17.7077,17.6881,17.7077,6000.0
2006-03-20 13:30:00,27.06,27.08,27.02,27.02,32000.0,17.7012,17.7143,17.675,17.675,32000.0
2006-03-20 13:35:00,27.01,27.01,26.93,26.94,27600.0,17.6685,17.6685,17.6162,17.6227,27600.0
2006-03-20 13:40:00,26.94,26.95,26.91,26.94,23600.0,17.6227,17.6293,17.6031,17.6227,23600.0
2006-03-20 13:45:00,26.93,26.98,26.92,26.98,14000.0,17.6162,17.6489,17.6096,17.6489,14000.0
2006-03-20 13:50:00,26.99,26.99,26.94,26.95,21600.0,17.6554,17.6554,17.6227,17.6293,21600.0
2006-03-20 13:55:00,26.94,26.99,26.94,26.98,15200.0,17.6227,17.6554,17.6227,17.6489,15200.0
2006-03-20 14:00:00,26.99,27.07,26.99,27.07,30400.0,17.6554,17.7077,17.6554,17.7077,30400.0
2006-03-20 14:05:00,27.06,27.06,27.05,27.06,3600.0,17.7012,17.7012,17.6947,17.7012,3600.0
2006-03-20 14:10:00,27.06,27.08,27.05,27.07,32400.0,17.7012,17.7143,17.6947,17.7077,32400.0
2006-03-20 14:15:00,27.07,27.08,27.05,27.05,14000.0,17.7077,17.7143,17.6947,17.6947,14000.0
2006-03-20 14:20:00,27.05,27.05,27.03,27.03,6800.0,17.6947,17.6947,17.6816,17.6816,6800.0
2006-03-20 14:25:00,27.03,27.05,27.02,27.03,10400.0,17.6816,17.6947,17.675,17.6816,10400.0
2006-03-20 14:30:00,27.03,27.03,26.99,26.99,11200.0,17.6816,17.6816,17.6554,17.6554,11200.0
2006-03-20 14:35:00,26.99,26.99,26.97,26.97,13600.0,17.6554,17.6554,17.6423,17.6423,13600.0
2006-03-20 14:40:00,26.97,26.98,26.94,26.94,20000.0,17.6423,17.6489,17.6227,17.6227,20000.0
2006-03-20 14:45:00,26.94,26.99,26.94,26.98,26800.0,17.6227,17.6554,17.6227,17.6489,26800.0
2006-03-20 14:50:00,26.99,27.01,26.99,27.01,36400.0,17.6554,17.6685,17.6554,17.6685,36400.0
2006-03-20 14:55:00,27.01,27.01,26.98,26.98,19200.0,17.6685,17.6685,17.6489,17.6489,19200.0
2006-03-20 15:00:00,26.98,26.99,26.98,26.99,20000.0,17.6489,17.6554,17.6489,17.6554,20000.0
2006-03-20 15:05:00,26.99,27.08,26.99,27.08,65200.0,17.6554,17.7143,17.6554,17.7143,65200.0
2006-03-20 15:10:00,27.08,27.08,27.04,27.05,24800.0,17.7143,17.7143,17.6881,17.6947,24800.0
2006-03-20 15:15:00,27.04,27.04,26.97,27.0,58000.0,17.6881,17.6881,17.6423,17.662,58000.0
2006-03-20 15:20:00,27.0,27.04,27.0,27.01,31200.0,17.662,17.6881,17.662,17.6685,31200.0
2006-03-20 15:25:00,27.02,27.02,26.98,26.99,11200.0,17.675,17.675,17.6489,17.6554,11200.0
2006-03-20 15:30:00,26.99,27.01,26.99,26.99,9600.0,17.6554,17.6685,17.6554,17.6554,9600.0
2006-03-20 15:35:00,27.01,27.05,27.01,27.02,11600.0,17.6685,17.6947,17.6685,17.675,11600.0
2006-03-20 15:40:00,27.02,27.09,27.0,27.09,41600.0,17.675,17.7208,17.662,17.7208,41600.0
2006-03-20 15:45:00,27.09,27.11,27.05,27.05,30800.0,17.7208,17.7339,17.6947,17.6947,30800.0
2006-03-20 15:50:00,27.05,27.09,27.04,27.07,30800.0,17.6947,17.7208,17.6881,17.7077,30800.0
2006-03-20 15:55:00,27.06,27.08,27.04,27.06,51600.0,17.7012,17.7143,17.6881,17.7012,51600.0
2006-03-21 09:30:00,27.04,27.04,27.0,27.03,41200.0,17.6881,17.6881,17.662,17.6816,41200.0
2006-03-21 09:35:00,27.02,27.03,26.98,26.98,24000.0,17.675,17.6816,17.6489,17.6489,24000.0
2006-03-21 09:40:00,26.98,26.98,26.9,26.9,22400.0,17.6489,17.6489,17.5965,17.5965,22400.0
2006-03-21 09:45:00,26.88,26.89,26.87,26.87,32800.0,17.5835,17.59,17.5769,17.5769,32800.0
2006-03-21 09:50:00,26.88,26.88,26.83,26.86,12800.0,17.5835,17.5835,17.5508,17.5704,12800.0
2006-03-21 09:55:00,26.84,26.89,26.84,26.88,16000.0,17.5573,17.59,17.5573,17.5835,16000.0
2006-03-21 10:00:00,26.86,26.86,26.82,26.84,12800.0,17.5704,17.5704,17.5442,17.5573,12800.0
2006-03-21 10:05:00,26.84,26.84,26.82,26.83,7600.0,17.5573,17.5573,17.5442,17.5508,7600.0
2006-03-21 10:10:00,26.83,26.84,26.81,26.84,16800.0,17.5508,17.5573,17.5377,17.5573,16800.0
2006-03-21 10:15:00,26.82,26.82,26.75,26.76,32400.0,17.5442,17.5442,17.4984,17.505,32400.0
2006-03-21 10:20:00,26.75,26.76,26.68,26.68,51600.0,17.4984,17.505,17.4526,17.4526,51600.0
2006-03-21 10:25:00,26.69,26.73,26.69,26.73,68400.0,17.4592,17.4853,17.4592,17.4853,68400.0
2006-03-21 10:30:00,26.73,26.76,26.73,26.74,62800.0,17.4853,17.505,17.4853,17.4919,62800.0
2006-03-21 10:35:00,26.75,26.78,26.75,26.78,18800.0,17.4984,17.518,17.4984,17.518,18800.0
2006-03-21 10:40:00,26.78,26.84,26.77,26.79,26400.0,17.518,17.5573,17.5115,17.5246,26400.0
2006-03-21 10:45:00,26.78,26.78,26.75,26.75,16400.0,17.518,17.518,17.4984,17.4984,16400.0
2006-03-21 10:50:00,26.75,26.76,26.74,26.74,63200.0,17.4984,17.505,17.4919,17.4919,63200.0
2006-03-21 10:55:00,26.75,26.75,26.73,26.75,4000.0,17.4984,17.4984,17.4853,17.4984,4000.0
2006-03-21 11:00:00,26.74,26.74,26.7,26.7,10000.0,17.4919,17.4919,17.4657,17.4657,10000.0
2006-03-21 11:05:00,26.71,26.75,26.71,26.74,18000.0,17.4723,17.4984,17.4723,17.4919,18000.0
2006-03-21 11:10:00,26.75,26.75,26.7,26.73,8800.0,17.4984,17.4984,17.4657,17.4853,8800.0
2006-03-21 11:15:00,26.73,26.77,26.73,26.74,34000.0,17.4853,17.5115,17.4853,17.4919,34000.0
2006-03-21 11:20:00,26.73,26.8,26.73,26.8,18000.0,17.4853,17.5311,17.4853,17.5311,18000.0
2006-03-21 11:25:00,26.78,26.83,26.78,26.81,19600.0,17.518,17.5508,17.518,17.5377,19600.0
2006-03-21 11:30:00,26.8,26.81,26.79,26.81,8400.0,17.5311,17.5377,17.5246,17.5377,8400.0
2006-03-21 11:35:00,26.81,26.92,26.81,26.89,37200.0,17.5377,17.6096,17.5377,17.59,37200.0
2006-03-21 11:40:00,26.89,26.94,26.89,26.91,19600.0,17.59,17.6227,17.59,17.6031,19600.0
2006-03-21 11:45:00,26.9,26.93,26.9,26.92,6400.0,17.5965,17.6162,17.5965,17.6096,6400.0
2006-03-21 11:50:00,26.92,26.95,26.92,26.95,16400.0,17.6096,17.6293,17.6096,17.6293,16400.0
2006-03-21 11:55:00,26.95,27.0,26.94,26.98,10400.0,17.6293,17.662,17.6227,17.6489,10400.0
2006-03-21 12:00:00,26.99,26.99,26.95,26.95,22800.0,17.6554,17.6554,17.6293,17.6293,22800.0
2006-03-21 12:05:00,26.96,26.96,26.94,26.95,22400.0,17.6358,17.6358,17.6227,17.6293,22400.0
2006-03-21 12:10:00,26.95,26.95,26.92,26.92,8800.0,17.6293,17.6293,17.6096,17.6096,8800.0
2006-03-21 12:15:00,26.93,26.93,26.91,26.91,7600.0,17.6162,17.6162,17.6031,17.6031,7600.0
2006-03-21 12:20:00,26.91,26.91,26.84,26.85,44000.0,17.6031,17.6031,17.5573,17.5638,44000.0
2006-03-21 12:25:00,26.85,26.88,26.85,26.88,22400.0,17.5638,17.5835,17.5638,17.5835,22400.0
2006-03-21 12:30:00,26.88,26.93,26.88,26.91,23200.0,17.5835,17.6162,17.5835,17.6031,23200.0
2006-03-21 12:35:00,26.93,26.93,26.91,26.92,31600.0,17.6162,17.6162,17.6031,17.6096,31600.0
2006-03-21 12:40:00,26.92,26.92,26.89,26.92,30800.0,17.6096,17.6096,17.59,17.6096,30800.0
2006-03-21 12:45:00,26.92,26.93,26.92,26.93,26000.0,17.6096,17.6162,17.6096,17.6162,26000.0
2006-03-21 12:50:00,26.93,26.95,26.9,26.9,40800.0,17.6162,17.6293,17.5965,17.5965,40800.0
2006-03-21 12:55:00,26.9,26.9,26.86,26.87,28000.0,17.5965,17.5965,17.5704,17.5769,28000.0
2006-03-21 13:00:00,26.86,26.87,26.86,26.87,23600.0,17.5704,17.5769,17.5704,17.5769,23600.0
2006-03-21 13:05:00,26.87,26.9,26.87,26.9,19600.0,17.5769,17.5965,17.5769,17.5965,19600.0
2006-03-21 13:10:00,26.89,26.9,26.86,26.88,23200.0,17.59,17.5965,17.5704,17.5835,23200.0
2006-03-21 13:15:00,26.87,26.88,26.86,26.86,8400.0,17.5769,17.5835,17.5704,17.5704,8400.0
2006-03-21 13:20:00,26.86,26.87,26.86,26.87,17200.0,17.5704,17.5769,17.5704,17.5769,17200.0
2006-03-21 13:25:00,26.87,26.87,26.86,26.86,10400.0,17.5769,17.5769,17.5704,17.5704,10400.0
2006-03-21 13:30:00,26.86,26.86,26.85,26.86,14400.0,17.5704,17.5704,17.5638,17.5704,14400.0
2006-03-21 13:35:00,26.86,26.86,26.84,26.84,36000.0,17.5704,17.5704,17.5573,17.5573,36000.0
2006-03-21 13:40:00,26.84,26.84,26.8,26.81,17600.0,17.5573,17.5573,17.5311,17.5377,17600.0
2006-03-21 13:45:00,26.8,26.83,26.79,26.83,69600.0,17.5311,17.5508,17.5246,17.5508,69600.0
2006-03-21 13:50:00,26.83,26.84,26.81,26.82,47200.0,17.5508,17.5573,17.5377,17.5442,47200.0
2006-03-21 13:55:00,26.82,26.83,26.81,26.82,25200.0,17.5442,17.5508,17.5377,17.5442,25200.0
2006-03-21 14:00:00,26.81,26.83,26.81,26.83,25600.0,17.5377,17.5508,17.5377,17.5508,25600.0
2006-03-21 14:05:00,26.83,26.83,26.8,26.8,20400.0,17.5508,17.5508,17.5311,17.5311,20400.0
2006-03-21 14:10:00,26.79,26.79,26.74,26.75,50000.0,17.5246,17.5246,17.4919,17.4984,50000.0
2006-03-21 14:15:00,26.76,26.76,26.71,26.73,102800.0,17.505,17.505,17.4723,17.4853,102800.0
2006-03-21 14:20:00,26.73,26.73,26.7,26.71,20800.0,17.4853,17.4853,17.4657,17.4723,20800.0
2006-03-21 14:25:00,26.7,26.7,26.64,26.66,104800.0,17.4657,17.4657,17.4265,17.4395,104800.0
2006-03-21 14:30:00,26.69,26.69,26.6,26.6,47600.0,17.4592,17.4592,17.4003,17.4003,47600.0
2006-03-21 14:35:00,26.6,26.6,26.57,26.6,118400.0,17.4003,17.4003,17.3807,17.4003,118400.0
2006-03-21 14:40:00,26.6,26.63,26.58,26.58,48800.0,17.4003,17.4199,17.3872,17.3872,48800.0
2006-03-21 14:45:00,26.58,26.61,26.5,26.5,84800.0,17.3872,17.4068,17.3349,17.3349,84800.0
2006-03-21 14:50:00,26.51,26.59,26.51,26.55,35600.0,17.3414,17.3938,17.3414,17.3676,35600.0
2006-03-21 14:55:00,26.54,26.54,26.46,26.53,100400.0,17.3611,17.3611,17.3087,17.3545,100400.0
2006-03-21 15:00:00,26.52,26.54,26.5,26.5,58400.0,17.348,17.3611,17.3349,17.3349,58400.0
2006-03-21 15:05:00,26.5,26.5,26.45,26.5,64000.0,17.3349,17.3349,17.3022,17.3349,64000.0
2006-03-21 15:10:00,26.49,26.5,26.46,26.5,32400.0,17.3283,17.3349,17.3087,17.3349,32400.0
2006-03-21 15:15:00,26.5,26.53,26.48,26.49,55600.0,17.3349,17.3545,17.3218,17.3283,55600.0
2006-03-21 15:20:00,26.5,26.5,26.43,26.43,56800.0,17.3349,17.3349,17.2891,17.2891,56800.0
2006-03-21 15:25:00,26.43,26.43,26.39,26.43,93200.0,17.2891,17.2891,17.2629,17.2891,93200.0
2006-03-21 15:30:00,26.42,26.43,26.39,26.4,62000.0,17.2826,17.2891,17.2629,17.2695,62000.0
2006-03-21 15:35:00,26.4,26.4,26.35,26.35,101200.0,17.2695,17.2695,17.2368,17.2368,101200.0
2006-03-21 15:40:00,26.33,26.38,26.33,26.35,94400.0,17.2237,17.2564,17.2237,17.2368,94400.0
2006-03-21 15:45:00,26.35,26.38,26.27,26.37,126800.0,17.2368,17.2564,17.1844,17.2498,126800.0
2006-03-21 15:50:00,26.38,26.41,26.34,26.34,94800.0,17.2564,17.276,17.2302,17.2302,94800.0
2006-03-21 15:55:00,26.34,26.36,26.32,26.34,95200.0,17.2302,17.2433,17.2171,17.2302,95200.0
2006-03-22 09:30:00,26.38,26.51,26.38,26.51,37200.0,17.2564,17.3414,17.2564,17.3414,37200.0
2006-03-22 09:35:00,26.51,26.54,26.5,26.51,36400.0,17.3414,17.3611,17.3349,17.3414,36400.0
2006-03-22 09:40:00,26.52,26.55,26.5,26.51,54400.0,17.348,17.3676,17.3349,17.3414,54400.0
2006-03-22 09:45:00,26.48,26.54,26.48,26.5,64800.0,17.3218,17.3611,17.3218,17.3349,64800.0
2006-03-22 09:50:00,26.5,26.52,26.39,26.4,38000.0,17.3349,17.348,17.2629,17.2695,38000.0
2006-03-22 09:55:00,26.4,26.49,26.4,26.49,34800.0,17.2695,17.3283,17.2695,17.3283,34800.0
2006-03-22 10:00:00,26.5,26.53,26.5,26.51,60400.0,17.3349,17.3545,17.3349,17.3414,60400.0
2006-03-22 10:05:00,26.51,26.54,26.49,26.49,79600.0,17.3414,17.3611,17.3283,17.3283,79600.0
2006-03-22 10:10:00,26.49,26.49,26.47,26.49,21200.0,17.3283,17.3283,17.3153,17.3283,21200.0
2006-03-22 10:15:00,26.49,26.57,26.49,26.57,36400.0,17.3283,17.3807,17.3283,17.3807,36400.0
2006-03-22 10:20:00,26.57,26.57,26.54,26.55,33600.0,17.3807,17.3807,17.3611,17.3676,33600.0
2006-03-22 10:25:00,26.55,26.55,26.5,26.5,26000.0,17.3676,17.3676,17.3349,17.3349,26000.0
2006-03-22 10:30:00,26.5,26.53,26.48,26.48,46800.0,17.3349,17.3545,17.3218,17.3218,46800.0
2006-03-22 10:35:00,26.48,26.49,26.45,26.47,41200.0,17.3218,17.3283,17.3022,17.3153,41200.0
2006-03-22 10:40:00,26.48,26.48,26.46,26.47,26800.0,17.3218,17.3218,17.3087,17.3153,26800.0
2006-03-22 10:45:00,26.47,26.49,26.47,26.48,67600.0,17.3153,17.3283,17.3153,17.3218,67600.0
2006-03-22 10:50:00,26.48,26.5,26.48,26.5,43600.0,17.3218,17.3349,17.3218,17.3349,43600.0
2006-03-22 10:55:00,26.5,26.54,26.49,26.53,77600.0,17.3349,17.3611,17.3283,17.3545,77600.0
2006-03-22 11:00:00,26.53,26.58,26.51,26.57,154400.0,17.3545,17.3872,17.3414,17.3807,154400.0
2006-03-22 11:05:00,26.58,26.58,26.51,26.52,62800.0,17.3872,17.3872,17.3414,17.348,62800.0
2006-03-22 11:10:00,26.52,26.52,26.47,26.47,45200.0,17.348,17.348,17.3153,17.3153,45200.0
2006-03-22 11:15:00,26.47,26.5,26.45,26.47,45600.0,17.3153,17.3349,17.3022,17.3153,45600.0
2006-03-22 11:20:00,26.47,26.5,26.46,26.5,58800.0,17.3153,17.3349,17.3087,17.3349,58800.0
2006-03-22 11:25:00,26.5,26.52,26.49,26.5,58000.0,17.3349,17.348,17.3283,17.3349,58000.0
2006-03-22 11:30:00,26.49,26.51,26.48,26.5,44000.0,17.3283,17.3414,17.3218,17.3349,44000.0
2006-03-22 11:35:00,26.5,26.54,26.49,26.49,104000.0,17.3349,17.3611,17.3283,17.3283,104000.0
2006-03-22 11:40:00,26.49,26.56,26.49,26.55,40400.0,17.3283,17.3741,17.3283,17.3676,40400.0
2006-03-22 11:45:00,26.55,26.59,26.55,26.59,63600.0,17.3676,17.3938,17.3676,17.3938,63600.0
2006-03-22 11:50:00,26.59,26.6,26.55,26.55,22800.0,17.3938,17.4003,17.3676,17.3676,22800.0
2006-03-22 11:55:00,26.55,26.58,26.55,26.56,38400.0,17.3676,17.3872,17.3676,17.3741,38400.0
2006-03-22 12:00:00,26.56,26.64,26.56,26.64,67200.0,17.3741,17.4265,17.3741,17.4265,67200.0
2006-03-22 12:05:00,26.63,26.66,26.62,26.64,83200.0,17.4199,17.4395,17.4134,17.4265,83200.0
2006-03-22 12:10:00,26.64,26.65,26.6,26.6,58000.0,17.4265,17.433,17.4003,17.4003,58000.0
2006-03-22 12:15:00,26.6,26.63,26.57,26.58,19200.0,17.4003,17.4199,17.3807,17.3872,19200.0
2006-03-22 12:20:00,26.58,26.6,26.56,26.6,17600.0,17.3872,17.4003,17.3741,17.4003,17600.0
2006-03-22 12:25:00,26.6,26.63,26.6,26.63,12800.0,17.4003,17.4199,17.4003,17.4199,12800.0
2006-03-22 12:30:00,26.62,26.62,26.6,26.6,12000.0,17.4134,17.4134,17.4003,17.4003,12000.0
2006-03-22 12:35:00,26.6,26.6,26.59,26.6,6800.0,17.4003,17.4003,17.3938,17.4003,6800.0
2006-03-22 12:40:00,26.61,26.65,26.61,26.63,24400.0,17.4068,17.433,17.4068,17.4199,24400.0
2006-03-22 12:45:00,26.63,26.63,26.57,26.6,23600.0,17.4199,17.4199,17.3807,17.4003,23600.0
2006-03-22 12:50:00,26.59,26.62,26.57,26.61,30800.0,17.3938,17.4134,17.3807,17.4068,30800.0
2006-03-22 12:55:00,26.62,26.68,26.62,26.68,29600.0,17.4134,17.4526,17.4134,17.4526,29600.0
2006-03-22 13:00:00,26.68,26.7,26.64,26.66,58800.0,17.4526,17.4657,17.4265,17.4395,58800.0
2006-03-22 13:05:00,26.65,26.73,26.63,26.72,51600.0,17.433,17.4853,17.4199,17.4788,51600.0
2006-03-22 13:10:00,26.73,26.73,26.66,26.66,43200.0,17.4853,17.4853,17.4395,17.4395,43200.0
2006-03-22 13:15:00,26.66,26.69,26.66,26.69,22400.0,17.4395,17.4592,17.4395,17.4592,22400.0
2006-03-22 13:20:00,26.69,26.69,26.67,26.67,10400.0,17.4592,17.4592,17.4461,17.4461,10400.0
2006-03-22 13:25:00,26.67,26.67,26.67,26.67,4000.0,17.4461,17.4461,17.4461,17.4461,4000.0
2006-03-22 13:30:00,26.67,26.7,26.67,26.69,20800.0,17.4461,17.4657,17.4461,17.4592,20800.0
2006-03-22 13:35:00,26.69,26.69,26.67,26.67,7600.0,17.4592,17.4592,17.4461,17.4461,7600.0
2006-03-22 13:40:00,26.67,26.68,26.67,26.68,10400.0,17.4461,17.4526,17.4461,17.4526,10400.0
2006-03-22 13:45:00,26.68,26.73,26.68,26.72,26800.0,17.4526,17.4853,17.4526,17.4788,26800.0
2006-03-22 13:50:00,26.73,26.73,26.68,26.69,18800.0,17.4853,17.4853,17.4526,17.4592,18800.0
2006-03-22 13:55:00,26.7,26.72,26.69,26.71,13200.0,17.4657,17.4788,17.4592,17.4723,13200.0
2006-03-22 14:00:00,26.71,26.74,26.71,26.73,27600.0,17.4723,17.4919,17.4723,17.4853,27600.0
2006-03-22 14:05:00,26.73,26.73,26.67,26.68,25200.0,17.4853,17.4853,17.4461,17.4526,25200.0
2006-03-22 14:10:00,26.68,26.68,26.62,26.67,26800.0,17.4526,17.4526,17.4134,17.4461,26800.0
2006-03-22 14:15:00,26.67,26.67,26.65,26.66,10000.0,17.4461,17.4461,17.433,17.4395,10000.0
2006-03-22 14:20:00,26.66,26.66,26.64,26.65,19200.0,17.4395,17.4395,17.4265,17.433,19200.0
2006-03-22 14:25:00,26.66,26.67,26.57,26.57,67200.0,17.4395,17.4461,17.3807,17.3807,67200.0
2006-03-22 14:30:00,26.59,26.59,26.53,26.53,22800.0,17.3938,17.3938,17.3545,17.3545,22800.0
2006-03-22 14:35:00,26.55,26.6,26.55,26.58,21600.0,17.3676,17.4003,17.3676,17.3872,21600.0
2006-03-22 14:40:00,26.58,26.58,26.54,26.54,20000.0,17.3872,17.3872,17.3611,17.3611,20000.0
2006-03-22 14:45:00,26.56,26.57,26.55,26.56,18000.0,17.3741,17.3807,17.3676,17.3741,18000.0
2006-03-22 14:50:00,26.56,26.65,26.56,26.65,25600.0,17.3741,17.433,17.3741,17.433,25600.0
2006-03-22 14:55:00,26.66,26.69,26.66,26.68,22800.0,17.4395,17.4592,17.4395,17.4526,22800.0
2006-03-22 15:00:00,26.68,26.68,26.63,26.63,33600.0,17.4526,17.4526,17.4199,17.4199,33600.0
2006-03-22 15:05:00,26.63,26.65,26.61,26.65,40800.0,17.4199,17.433,17.4068,17.433,40800.0
2006-03-22 15:10:00,26.65,26.65,26.61,26.62,15600.0,17.433,17.433,17.4068,17.4134,15600.0
2006-03-22 15:15:00,26.62,26.63,26.61,26.62,42800.0,17.4134,17.4199,17.4068,17.4134,42800.0
2006-03-22 15:20:00,26.62,26.69,26.61,26.69,56000.0,17.4134,17.4592,17.4068,17.4592,56000.0
2006-03-22 15:25:00,26.69,26.78,26.69,26.73,46000.0,17.4592,17.518,17.4592,17.4853,46000.0
2006-03-22 15:30:00,26.72,26.76,26.72,26.76,17200.0,17.4788,17.505,17.4788,17.505,17200.0
2006-03-22 15:35:00,26.76,26.76,26.71,26.75,42000.0,17.505,17.505,17.4723,17.4984,42000.0
2006-03-22 15:40:00,26.75,26.77,26.73,26.77,50400.0,17.4984,17.5115,17.4853,17.5115,50400.0
2006-03-22 15:45:00,26.77,26.8,26.75,26.75,66800.0,17.5115,17.5311,17.4984,17.4984,66800.0
2006-03-22 15:50:00,26.75,26.76,26.71,26.74,58000.0,17.4984,17.505,17.4723,17.4919,58000.0
2006-03-22 15:55:00,26.74,26.76,26.72,26.72,34800.0,17.4919,17.505,17.4788,17.4788,34800.0
2006-03-23 09:30:00,26.75,26.75,26.56,26.57,59600.0,17.4984,17.4984,17.3741,17.3807,59600.0
2006-03-23 09:35:00,26.57,26.6,26.49,26.56,33600.0,17.3807,17.4003,17.3283,17.3741,33600.0
2006-03-23 09:40:00,26.53,26.54,26.38,26.38,122000.0,17.3545,17.3611,17.2564,17.2564,122000.0
2006-03-23 09:45:00,26.4,26.49,26.36,26.46,106400.0,17.2695,17.3283,17.2433,17.3087,106400.0
2006-03-23 09:50:00,26.48,26.48,26.38,26.41,43200.0,17.3218,17.3218,17.2564,17.276,43200.0
2006-03-23 09:55:00,26.43,26.45,26.43,26.45,11200.0,17.2891,17.3022,17.2891,17.3022,11200.0
2006-03-23 10:00:00,26.45,26.5,26.45,26.49,12000.0,17.3022,17.3349,17.3022,17.3283,12000.0
2006-03-23 10:05:00,26.49,26.49,26.41,26.45,37200.0,17.3283,17.3283,17.276,17.3022,37200.0
2006-03-23 10:10:00,26.45,26.45,26.39,26.39,17600.0,17.3022,17.3022,17.2629,17.2629,17600.0
2006-03-23 10:15:00,26.38,26.39,26.3,26.3,110000.0,17.2564,17.2629,17.2041,17.2041,110000.0
2006-03-23 10:20:00,26.31,26.31,26.23,26.29,86800.0,17.2106,17.2106,17.1583,17.1975,86800.0
2006-03-23 10:25:00,26.26,26.28,26.23,26.28,46400.0,17.1779,17.191,17.1583,17.191,46400.0
2006-03-23 10:30:00,26.27,26.28,26.11,26.11,72800.0,17.1844,17.191,17.0798,17.0798,72800.0
2006-03-23 10:35:00,26.11,26.15,26.01,26.09,162800.0,17.0798,17.1059,17.0144,17.0667,162800.0
2006-03-23 10:40:00,26.09,26.13,26.04,26.13,44800.0,17.0667,17.0929,17.034,17.0929,44800.0
2006-03-23 10:45:00,26.12,26.19,26.09,26.09,94400.0,17.0863,17.1321,17.0667,17.0667,94400.0
2006-03-23 10:50:00,26.09,26.13,26.08,26.13,45600.0,17.0667,17.0929,17.0601,17.0929,45600.0
2006-03-23 10:55:00,26.1,26.11,26.02,26.05,42800.0,17.0732,17.0798,17.0209,17.0405,42800.0
2006-03-23 11:00:00,26.05,26.07,26.0,26.06,73200.0,17.0405,17.0536,17.0078,17.0471,73200.0
2006-03-23 11:05:00,26.07,26.17,26.07,26.14,146000.0,17.0536,17.119,17.0536,17.0994,146000.0
2006-03-23 11:10:00,26.13,26.14,26.1,26.11,40000.0,17.0929,17.0994,17.0732,17.0798,40000.0
2006-03-23 11:15:00,26.1,26.29,26.1,26.27,59200.0,17.0732,17.1975,17.0732,17.1844,59200.0
2006-03-23 11:20:00,26.28,26.28,26.2,26.24,38400.0,17.191,17.191,17.1386,17.1648,38400.0
2006-03-23 11:25:00,26.25,26.28,26.24,26.24,20000.0,17.1713,17.191,17.1648,17.1648,20000.0
2006-03-23 11:30:00,26.25,26.34,26.23,26.34,41600.0,17.1713,17.2302,17.1583,17.2302,41600.0
2006-03-23 11:35:00,26.34,26.37,26.33,26.34,38400.0,17.2302,17.2498,17.2237,17.2302,38400.0
2006-03-23 11:40:00,26.33,26.37,26.3,26.3,35200.0,17.2237,17.2498,17.2041,17.2041,35200.0
2006-03-23 11:45:00,26.3,26.34,26.27,26.27,87200.0,17.2041,17.2302,17.1844,17.1844,87200.0
2006-03-23 11:50:00,26.27,26.3,26.26,26.28,22800.0,17.1844,17.2041,17.1779,17.191,22800.0
2006-03-23 11:55:00,26.28,26.31,26.27,26.27,23200.0,17.191,17.2106,17.1844,17.1844,23200.0
2006-03-23 12:00:00,26.27,26.27,26.23,26.25,42000.0,17.1844,17.1844,17.1583,17.1713,42000.0
2006-03-23 12:05:00,26.25,26.25,26.22,26.22,12400.0,17.1713,17.1713,17.1517,17.1517,12400.0
2006-03-23 12:10:00,26.22,26.23,26.21,26.21,15200.0,17.1517,17.1583,17.1452,17.1452,15200.0
2006-03-23 12:15:00,26.21,26.22,26.19,26.2,36000.0,17.1452,17.1517,17.1321,17.1386,36000.0
2006-03-23 12:20:00,26.2,26.25,26.19,26.24,37200.0,17.1386,17.1713,17.1321,17.1648,37200.0
2006-03-23 12:25:00,26.24,26.26,26.2,26.2,62400.0,17.1648,17.1779,17.1386,17.1386,62400.0
2006-03-23 12:30:00,26.2,26.21,26.19,26.21,15600.0,17.1386,17.1452,17.1321,17.1452,15600.0
2006-03-23 12:35:00,26.21,26.24,26.2,26.22,49200.0,17.1452,17.1648,17.1386,17.1517,49200.0
2006-03-23 12:40:00,26.22,26.24,26.2,26.21,52000.0,17.1517,17.1648,17.1386,17.1452,52000.0
2006-03-23 12:45:00,26.21,26.24,26.21,26.23,34400.0,17.1452,17.1648,17.1452,17.1583,34400.0
2006-03-23 12:50:00,26.23,26.24,26.22,26.22,13200.0,17.1583,17.1648,17.1517,17.1517,13200.0
2006-03-23 12:55:00,26.22,26.22,26.19,26.21,14000.0,17.1517,17.1517,17.1321,17.1452,14000.0
2006-03-23 13:00:00,26.21,26.22,26.21,26.22,6800.0,17.1452,17.1517,17.1452,17.1517,6800.0
2006-03-23 13:05:00,26.22,26.25,26.22,26.24,18000.0,17.1517,17.1713,17.1517,17.1648,18000.0
2006-03-23 13:10:00,26.24,26.24,26.11,26.11,31200.0,17.1648,17.1648,17.0798,17.0798,31200.0
2006-03-23 13:15:00,26.11,26.15,26.11,26.11,26800.0,17.0798,17.1059,17.0798,17.0798,26800.0
2006-03-23 13:20:00,26.1,26.14,26.09,26.09,41600.0,17.0732,17.0994,17.0667,17.0667,41600.0
2006-03-23 13:25:00,26.1,26.15,26.1,26.11,14800.0,17.0732,17.1059,17.0732,17.0798,14800.0
2006-03-23 13:30:00,26.13,26.14,26.1,26.11,20800.0,17.0929,17.0994,17.0732,17.0798,20800.0
2006-03-23 13:35:00,26.11,26.17,26.11,26.16,20800.0,17.0798,17.119,17.0798,17.1125,20800.0
2006-03-23 13:40:00,26.17,26.22,26.17,26.2,25200.0,17.119,17.1517,17.119,17.1386,25200.0
2006-03-23 13:45:00,26.2,26.24,26.2,26.23,15200.0,17.1386,17.1648,17.1386,17.1583,15200.0
2006-03-23 13:50:00,26.22,26.24,26.2,26.2,24400.0,17.1517,17.1648,17.1386,17.1386,24400.0
2006-03-23 13:55:00,26.19,26.23,26.17,26.23,30800.0,17.1321,17.1583,17.119,17.1583,30800.0
2006-03-23 14:00:00,26.23,26.24,26.22,26.23,12800.0,17.1583,17.1648,17.1517,17.1583,12800.0
2006-03-23 14:05:00,26.23,26.23,26.15,26.15,16000.0,17.1583,17.1583,17.1059,17.1059,16000.0
2006-03-23 14:10:00,26.15,26.15,26.11,26.11,30000.0,17.1059,17.1059,17.0798,17.0798,30000.0
2006-03-23 14:15:00,26.11,26.13,26.1,26.13,38000.0,17.0798,17.0929,17.0732,17.0929,38000.0
2006-03-23 14:20:00,26.13,26.2,26.13,26.2,23600.0,17.0929,17.1386,17.0929,17.1386,23600.0
2006-03-23 14:25:00,26.22,26.22,26.18,26.18,23200.0,17.1517,17.1517,17.1256,17.1256,23200.0
2006-03-23 14:30:00,26.17,26.17,26.15,26.15,24800.0,17.119,17.119,17.1059,17.1059,24800.0
2006-03-23 14:35:00,26.15,26.17,26.15,26.15,68400.0,17.1059,17.119,17.1059,17.1059,68400.0
2006-03-23 14:40:00,26.15,26.18,26.14,26.16,41600.0,17.1059,17.1256,17.0994,17.1125,41600.0
2006-03-23 14:45:00,26.17,26.18,26.14,26.15,32400.0,17.119,17.1256,17.0994,17.1059,32400.0
2006-03-23 14:50:00,26.16,26.16,26.14,26.14,26800.0,17.1125,17.1125,17.0994,17.0994,26800.0
2006-03-23 14:55:00,26.15,26.16,26.12,26.16,32000.0,17.1059,17.1125,17.0863,17.1125,32000.0
2006-03-23 15:00:00,26.15,26.15,26.09,26.14,25600.0,17.1059,17.1059,17.0667,17.0994,25600.0
2006-03-23 15:05:00,26.13,26.17,26.12,26.17,33600.0,17.0929,17.119,17.0863,17.119,33600.0
2006-03-23 15:10:00,26.16,26.21,26.16,26.21,28000.0,17.1125,17.1452,17.1125,17.1452,28000.0
2006-03-23 15:15:00,26.22,26.24,26.22,26.23,28800.0,17.1517,17.1648,17.1517,17.1583,28800.0
2006-03-23 15:20:00,26.23,26.23,26.21,26.22,24800.0,17.1583,17.1583,17.1452,17.1517,24800.0
2006-03-23 15:25:00,26.22,26.23,26.19,26.19,49200.0,17.1517,17.1583,17.1321,17.1321,49200.0
2006-03-23 15:30:00,26.19,26.19,26.16,26.17,68400.0,17.1321,17.1321,17.1125,17.119,68400.0
2006-03-23 15:35:00,26.17,26.18,26.16,26.17,25200.0,17.119,17.1256,17.1125,17.119,25200.0
2006-03-23 15:40:00,26.18,26.23,26.16,26.17,46400.0,17.1256,17.1583,17.1125,17.119,46400.0
2006-03-23 15:45:00,26.16,26.2,26.16,26.18,26000.0,17.1125,17.1386,17.1125,17.1256,26000.0
2006-03-23 15:50:00,26.18,26.23,26.17,26.23,28000.0,17.1256,17.1583,17.119,17.1583,28000.0
2006-03-23 15:55:00,26.22,26.23,26.22,26.22,51600.0,17.1517,17.1583,17.1517,17.1517,51600.0
2006-03-24 09:30:00,26.22,26.22,26.13,26.14,25200.0,17.1517,17.1517,17.0929,17.0994,25200.0
2006-03-24 09:35:00,26.16,26.18,26.16,26.17,26400.0,17.1125,17.1256,17.1125,17.119,26400.0
2006-03-24 09:40:00,26.17,26.17,26.0,26.03,93600.0,17.119,17.119,17.0078,17.0274,93600.0
2006-03-24 09:45:00,26.04,26.09,25.96,26.06,72000.0,17.034,17.0667,16.9816,17.0471,72000.0
2006-03-24 09:50:00,26.05,26.06,26.0,26.04,19600.0,17.0405,17.0471,17.0078,17.034,19600.0
2006-03-24 09:55:00,26.03,26.11,26.03,26.05,59200.0,17.0274,17.0798,17.0274,17.0405,59200.0
2006-03-24 10:00:00,26.09,26.1,26.08,26.09,21200.0,17.0667,17.0732,17.0601,17.0667,21200.0
2006-03-24 10:05:00,26.1,26.14,26.1,26.11,20400.0,17.0732,17.0994,17.0732,17.0798,20400.0
2006-03-24 10:10:00,26.12,26.14,26.1,26.12,48400.0,17.0863,17.0994,17.0732,17.0863,48400.0
2006-03-24 10:15:00,26.13,26.13,26.07,26.07,30800.0,17.0929,17.0929,17.0536,17.0536,30800.0
2006-03-24 10:20:00,26.08,26.1,26.06,26.09,40000.0,17.0601,17.0732,17.0471,17.0667,40000.0
2006-03-24 10:25:00,26.09,26.14,26.09,26.13,22400.0,17.0667,17.0994,17.0667,17.0929,22400.0
2006-03-24 10:30:00,26.11,26.16,26.11,26.13,20400.0,17.0798,17.1125,17.0798,17.0929,20400.0
2006-03-24 10:35:00,26.13,26.14,26.1,26.14,18800.0,17.0929,17.0994,17.0732,17.0994,18800.0
2006-03-24 10:40:00,26.15,26.16,26.11,26.14,41600.0,17.1059,17.1125,17.0798,17.0994,41600.0
2006-03-24 10:45:00,26.15,26.15,26.14,26.15,10000.0,17.1059,17.1059,17.0994,17.1059,10000.0
2006-03-24 10:50:00,26.15,26.18,26.15,26.18,27600.0,17.1059,17.1256,17.1059,17.1256,27600.0
2006-03-24 10:55:00,26.18,26.24,26.18,26.23,17600.0,17.1256,17.1648,17.1256,17.1583,17600.0
2006-03-24 11:00:00,26.23,26.29,26.18,26.28,36800.0,17.1583,17.1975,17.1256,17.191,36800.0
2006-03-24 11:05:00,26.28,26.3,26.25,26.27,23200.0,17.191,17.2041,17.1713,17.1844,23200.0
2006-03-24 11:10:00,26.26,26.28,26.18,26.22,16400.0,17.1779,17.191,17.1256,17.1517,16400.0
2006-03-24 11:15:00,26.22,26.28,26.22,26.28,10000.0,17.1517,17.191,17.1517,17.191,10000.0
2006-03-24 11:20:00,26.27,26.31,26.27,26.29,22800.0,17.1844,17.2106,17.1844,17.1975,22800.0
2006-03-24 11:25:00,26.29,26.29,26.27,26.28,32000.0,17.1975,17.1975,17.1844,17.191,32000.0
2006-03-24 11:30:00,26.28,26.28,26.26,26.27,12000.0,17.191,17.191,17.1779,17.1844,12000.0
2006-03-24 11:35:00,26.27,26.35,26.27,26.33,75200.0,17.1844,17.2368,17.1844,17.2237,75200.0
2006-03-24 11:40:00,26.33,26.34,26.31,26.34,29200.0,17.2237,17.2302,17.2106,17.2302,29200.0
2006-03-24 11:45:00,26.34,26.35,26.32,26.32,21200.0,17.2302,17.2368,17.2171,17.2171,21200.0
2006-03-24 11:50:00,26.32,26.36,26.31,26.36,24400.0,17.2171,17.2433,17.2106,17.2433,24400.0
2006-03-24 11:55:00,26.36,26.39,26.36,26.38,30800.0,17.2433,17.2629,17.2433,17.2564,30800.0
2006-03-24 12:00:00,26.38,26.38,26.37,26.38,20400.0,17.2564,17.2564,17.2498,17.2564,20400.0
2006-03-24 12:05:00,26.38,26.4,26.37,26.37,18800.0,17.2564,17.2695,17.2498,17.2498,18800.0
2006-03-24 12:10:00,26.37,26.39,26.37,26.39,13600.0,17.2498,17.2629,17.2498,17.2629,13600.0
2006-03-24 12:15:00,26.38,26.38,26.3,26.3,12400.0,17.2564,17.2564,17.2041,17.2041,12400.0
2006-03-24 12:20:00,26.3,26.36,26.29,26.36,15600.0,17.2041,17.2433,17.1975,17.2433,15600.0
2006-03-24 12:25:00,26.37,26.37,26.35,26.37,8400.0,17.2498,17.2498,17.2368,17.2498,8400.0
2006-03-24 12:30:00,26.35,26.35,26.33,26.33,8800.0,17.2368,17.2368,17.2237,17.2237,8800.0
2006-03-24 12:35:00,26.34,26.34,26.31,26.33,7600.0,17.2302,17.2302,17.2106,17.2237,7600.0
2006-03-24 12:40:00,26.33,26.33,26.32,26.32,8800.0,17.2237,17.2237,17.2171,17.2171,8800.0
2006-03-24 12:45:00,26.32,26.36,26.32,26.35,7600.0,17.2171,17.2433,17.2171,17.2368,7600.0
2006-03-24 12:50:00,26.35,26.35,26.3,26.31,20000.0,17.2368,17.2368,17.2041,17.2106,20000.0
2006-03-24 12:55:00,26.31,26.31,26.25,26.26,16000.0,17.2106,17.2106,17.1713,17.1779,16000.0
2006-03-24 13:00:00,26.26,26.26,26.18,26.18,34400.0,17.1779,17.1779,17.1256,17.1256,34400.0
2006-03-24 13:05:00,26.17,26.22,26.16,26.16,153200.0,17.119,17.1517,17.1125,17.1125,153200.0
2006-03-24 13:10:00,26.17,26.24,26.16,26.2,133600.0,17.119,17.1648,17.1125,17.1386,133600.0
2006-03-24 13:15:00,26.21,26.22,26.19,26.2,10400.0,17.1452,17.1517,17.1321,17.1386,10400.0
2006-03-24 13:20:00,26.2,26.2,26.17,26.2,18800.0,17.1386,17.1386,17.119,17.1386,18800.0
2006-03-24 13:25:00,26.2,26.24,26.19,26.24,10400.0,17.1386,17.1648,17.1321,17.1648,10400.0
2006-03-24 13:30:00,26.24,26.29,26.24,26.28,10800.0,17.1648,17.1975,17.1648,17.191,10800.0
2006-03-24 13:35:00,26.28,26.31,26.28,26.31,9600.0,17.191,17.2106,17.191,17.2106,9600.0
2006-03-24 13:40:00,26.31,26.31,26.29,26.3,16400.0,17.2106,17.2106,17.1975,17.2041,16400.0
2006-03-24 13:45:00,26.31,26.33,26.27,26.27,18400.0,17.2106,17.2237,17.1844,17.1844,18400.0
2006-03-24 13:50:00,26.27,26.27,26.24,26.25,8400.0,17.1844,17.1844,17.1648,17.1713,8400.0
2006-03-24 13:55:00,26.25,26.28,26.25,26.26,9600.0,17.1713,17.191,17.1713,17.1779,9600.0
2006-03-24 14:00:00,26.26,26.28,26.25,26.26,21600.0,17.1779,17.191,17.1713,17.1779,21600.0
2006-03-24 14:05:00,26.25,26.27,26.23,26.23,24800.0,17.1713,17.1844,17.1583,17.1583,24800.0
2006-03-24 14:10:00,26.23,26.24,26.22,26.24,14400.0,17.1583,17.1648,17.1517,17.1648,14400.0
2006-03-24 14:15:00,26.25,26.27,26.25,26.26,18000.0,17.1713,17.1844,17.1713,17.1779,18000.0
2006-03-24 14:20:00,26.26,26.26,26.24,26.24,8400.0,17.1779,17.1779,17.1648,17.1648,8400.0
2006-03-24 14:25:00,26.24,26.24,26.23,26.24,6000.0,17.1648,17.1648,17.1583,17.1648,6000.0
2006-03-24 14:30:00,26.23,26.23,26.21,26.22,15600.0,17.1583,17.1583,17.1452,17.1517,15600.0
2006-03-24 14:35:00,26.22,26.24,26.21,26.24,16800.0,17.1517,17.1648,17.1452,17.1648,16800.0
2006-03-24 14:40:00,26.24,26.26,26.23,26.24,63600.0,17.1648,17.1779,17.1583,17.1648,63600.0
2006-03-24 14:45:00,26.25,26.28,26.24,26.28,56400.0,17.1713,17.191,17.1648,17.191,56400.0
2006-03-24 14:50:00,26.27,26.3,26.27,26.3,22800.0,17.1844,17.2041,17.1844,17.2041,22800.0
2006-03-24 14:55:00,26.3,26.32,26.26,26.26,26000.0,17.2041,17.2171,17.1779,17.1779,26000.0
2006-03-24 15:00:00,26.26,26.28,26.26,26.27,9600.0,17.1779,17.191,17.1779,17.1844,9600.0
2006-03-24 15:05:00,26.26,26.3,26.26,26.3,20000.0,17.1779,17.2041,17.1779,17.2041,20000.0
2006-03-24 15:10:00,26.29,26.3,26.25,26.26,20000.0,17.1975,17.2041,17.1713,17.1779,20000.0
2006-03-24 15:15:00,26.26,26.29,26.26,26.27,18000.0,17.1779,17.1975,17.1779,17.1844,18000.0
2006-03-24 15:20:00,26.28,26.31,26.26,26.31,29200.0,17.191,17.2106,17.1779,17.2106,29200.0
2006-03-24 15:25:00,26.31,26.33,26.29,26.3,29200.0,17.2106,17.2237,17.1975,17.2041,29200.0
2006-03-24 15:30:00,26.3,26.31,26.27,26.28,30800.0,17.2041,17.2106,17.1844,17.191,30800.0
2006-03-24 15:35:00,26.28,26.31,26.28,26.31,15200.0,17.191,17.2106,17.191,17.2106,15200.0
2006-03-24 15:40:00,26.31,26.35,26.3,26.3,24400.0,17.2106,17.2368,17.2041,17.2041,24400.0
2006-03-24 15:45:00,26.31,26.35,26.31,26.33,19600.0,17.2106,17.2368,17.2106,17.2237,19600.0
2006-03-24 15:50:00,26.32,26.33,26.3,26.31,29200.0,17.2171,17.2237,17.2041,17.2106,29200.0
2006-03-24 15:55:00,26.31,26.31,26.29,26.31,48000.0,17.2106,17.2106,17.1975,17.2106,48000.0
2006-03-27 09:35:00,26.25,26.29,26.25,26.29,30000.0,17.1713,17.1975,17.1713,17.1975,30000.0
2006-03-27 09:40:00,26.29,26.37,26.29,26.37,14800.0,17.1975,17.2498,17.1975,17.2498,14800.0
2006-03-27 09:45:00,26.37,26.43,26.33,26.36,41200.0,17.2498,17.2891,17.2237,17.2433,41200.0
2006-03-27 09:50:00,26.36,26.43,26.36,26.42,61600.0,17.2433,17.2891,17.2433,17.2826,61600.0
2006-03-27 09:55:00,26.43,26.43,26.37,26.41,50000.0,17.2891,17.2891,17.2498,17.276,50000.0
2006-03-27 10:00:00,26.39,26.41,26.36,26.36,13200.0,17.2629,17.276,17.2433,17.2433,13200.0
2006-03-27 10:05:00,26.36,26.41,26.36,26.36,20400.0,17.2433,17.276,17.2433,17.2433,20400.0
2006-03-27 10:10:00,26.36,26.37,26.35,26.37,13200.0,17.2433,17.2498,17.2368,17.2498,13200.0
2006-03-27 10:15:00,26.37,26.41,26.37,26.39,20400.0,17.2498,17.276,17.2498,17.2629,20400.0
2006-03-27 10:20:00,26.39,26.39,26.28,26.28,28800.0,17.2629,17.2629,17.191,17.191,28800.0
2006-03-27 10:25:00,26.3,26.31,26.3,26.3,12000.0,17.2041,17.2106,17.2041,17.2041,12000.0
2006-03-27 10:30:00,26.3,26.3,26.3,26.3,8800.0,17.2041,17.2041,17.2041,17.2041,8800.0
2006-03-27 10:35:00,26.29,26.33,26.29,26.33,8000.0,17.1975,17.2237,17.1975,17.2237,8000.0
2006-03-27 10:40:00,26.33,26.4,26.32,26.4,9600.0,17.2237,17.2695,17.2171,17.2695,9600.0
2006-03-27 10:45:00,26.4,26.41,26.37,26.37,17200.0,17.2695,17.276,17.2498,17.2498,17200.0
2006-03-27 10:50:00,26.37,26.37,26.31,26.32,13200.0,17.2498,17.2498,17.2106,17.2171,13200.0
2006-03-27 10:55:00,26.31,26.31,26.31,26.31,800.0,17.2106,17.2106,17.2106,17.2106,800.0
2006-03-27 11:00:00,26.31,26.33,26.29,26.29,16000.0,17.2106,17.2237,17.1975,17.1975,16000.0
2006-03-27 11:05:00,26.3,26.31,26.27,26.31,15200.0,17.2041,17.2106,17.1844,17.2106,15200.0
2006-03-27 11:10:00,26.31,26.33,26.3,26.3,10800.0,17.2106,17.2237,17.2041,17.2041,10800.0
2006-03-27 11:15:00,26.32,26.36,26.31,26.35,8000.0,17.2171,17.2433,17.2106,17.2368,8000.0
2006-03-27 11:20:00,26.35,26.37,26.33,26.36,9600.0,17.2368,17.2498,17.2237,17.2433,9600.0
2006-03-27 11:25:00,26.35,26.39,26.35,26.36,7600.0,17.2368,17.2629,17.2368,17.2433,7600.0
2006-03-27 11:30:00,26.38,26.38,26.34,26.34,22800.0,17.2564,17.2564,17.2302,17.2302,22800.0
2006-03-27 11:35:00,26.34,26.34,26.34,26.34,4800.0,17.2302,17.2302,17.2302,17.2302,4800.0
2006-03-27 11:40:00,26.34,26.35,26.3,26.3,30400.0,17.2302,17.2368,17.2041,17.2041,30400.0
2006-03-27 11:45:00,26.3,26.31,26.3,26.31,9200.0,17.2041,17.2106,17.2041,17.2106,9200.0
2006-03-27 11:50:00,26.31,26.33,26.31,26.31,8000.0,17.2106,17.2237,17.2106,17.2106,8000.0
2006-03-27 11:55:00,26.3,26.3,26.3,26.3,2800.0,17.2041,17.2041,17.2041,17.2041,2800.0
2006-03-27 12:00:00,26.3,26.31,26.28,26.28,7200.0,17.2041,17.2106,17.191,17.191,7200.0
2006-03-27 12:05:00,26.27,26.32,26.27,26.31,19200.0,17.1844,17.2171,17.1844,17.2106,19200.0
2006-03-27 12:10:00,26.31,26.31,26.29,26.29,89600.0,17.2106,17.2106,17.1975,17.1975,89600.0
2006-03-27 12:15:00,26.31,26.31,26.28,26.28,6000.0,17.2106,17.2106,17.191,17.191,6000.0
2006-03-27 12:20:00,26.28,26.28,26.21,26.23,26000.0,17.191,17.191,17.1452,17.1583,26000.0
2006-03-27 12:25:00,26.23,26.23,26.21,26.22,6800.0,17.1583,17.1583,17.1452,17.1517,6800.0
2006-03-27 12:30:00,26.24,26.26,26.23,26.25,4800.0,17.1648,17.1779,17.1583,17.1713,4800.0
2006-03-27 12:35:00,26.25,26.28,26.25,26.28,7600.0,17.1713,17.191,17.1713,17.191,7600.0
2006-03-27 12:40:00,26.28,26.31,26.28,26.31,20000.0,17.191,17.2106,17.191,17.2106,20000.0
2006-03-27 12:45:00,26.34,26.41,26.34,26.41,14000.0,17.2302,17.276,17.2302,17.276,14000.0
2006-03-27 12:50:00,26.42,26.43,26.41,26.42,15200.0,17.2826,17.2891,17.276,17.2826,15200.0
2006-03-27 12:55:00,26.42,26.43,26.4,26.4,8800.0,17.2826,17.2891,17.2695,17.2695,8800.0
2006-03-27 13:00:00,26.41,26.43,26.4,26.41,9600.0,17.276,17.2891,17.2695,17.276,9600.0
2006-03-27 13:05:00,26.42,26.43,26.42,26.42,17200.0,17.2826,17.2891,17.2826,17.2826,17200.0
2006-03-27 13:10:00,26.43,26.46,26.39,26.4,18800.0,17.2891,17.3087,17.2629,17.2695,18800.0
2006-03-27 13:15:00,26.4,26.4,26.37,26.39,28000.0,17.2695,17.2695,17.2498,17.2629,28000.0
2006-03-27 13:20:00,26.39,26.4,26.36,26.36,31600.0,17.2629,17.2695,17.2433,17.2433,31600.0
2006-03-27 13:25:00,26.36,26.36,26.35,26.35,1200.0,17.2433,17.2433,17.2368,17.2368,1200.0
2006-03-27 13:30:00,26.34,26.34,26.3,26.32,22400.0,17.2302,17.2302,17.2041,17.2171,22400.0
2006-03-27 13:35:00,26.32,26.32,26.27,26.31,26400.0,17.2171,17.2171,17.1844,17.2106,26400.0
2006-03-27 13:40:00,26.31,26.31,26.29,26.3,22800.0,17.2106,17.2106,17.1975,17.2041,22800.0
2006-03-27 13:45:00,26.29,26.31,26.29,26.3,7200.0,17.1975,17.2106,17.1975,17.2041,7200.0
2006-03-27 13:50:00,26.3,26.33,26.29,26.32,21200.0,17.2041,17.2237,17.1975,17.2171,21200.0
2006-03-27 13:55:00,26.32,26.35,26.32,26.35,8400.0,17.2171,17.2368,17.2171,17.2368,8400.0
2006-03-27 14:00:00,26.36,26.4,26.36,26.4,17200.0,17.2433,17.2695,17.2433,17.2695,17200.0
2006-03-27 14:05:00,26.4,26.42,26.38,26.39,30400.0,17.2695,17.2826,17.2564,17.2629,30400.0
2006-03-27 14:10:00,26.39,26.4,26.39,26.39,5600.0,17.2629,17.2695,17.2629,17.2629,5600.0
2006-03-27 14:15:00,26.39,26.41,26.39,26.41,4400.0,17.2629,17.276,17.2629,17.276,4400.0
2006-03-27 14:20:00,26.4,26.4,26.38,26.38,20400.0,17.2695,17.2695,17.2564,17.2564,20400.0
2006-03-27 14:25:00,26.38,26.4,26.38,26.39,6000.0,17.2564,17.2695,17.2564,17.2629,6000.0
2006-03-27 14:30:00,26.4,26.43,26.4,26.42,7600.0,17.2695,17.2891,17.2695,17.2826,7600.0
2006-03-27 14:35:00,26.42,26.43,26.42,26.43,8400.0,17.2826,17.2891,17.2826,17.2891,8400.0
2006-03-27 14:40:00,26.43,26.5,26.43,26.5,23200.0,17.2891,17.3349,17.2891,17.3349,23200.0
2006-03-27 14:45:00,26.49,26.49,26.44,26.44,16800.0,17.3283,17.3283,17.2956,17.2956,16800.0
2006-03-27 14:50:00,26.45,26.47,26.45,26.47,6800.0,17.3022,17.3153,17.3022,17.3153,6800.0
2006-03-27 14:55:00,26.47,26.48,26.46,26.46,8000.0,17.3153,17.3218,17.3087,17.3087,8000.0
2006-03-27 15:00:00,26.46,26.46,26.44,26.44,8400.0,17.3087,17.3087,17.2956,17.2956,8400.0
2006-03-27 15:05:00,26.44,26.48,26.44,26.47,7600.0,17.2956,17.3218,17.2956,17.3153,7600.0
2006-03-27 15:10:00,26.47,26.48,26.46,26.47,14000.0,17.3153,17.3218,17.3087,17.3153,14000.0
2006-03-27 15:15:00,26.46,26.47,26.46,26.47,8000.0,17.3087,17.3153,17.3087,17.3153,8000.0
2006-03-27 15:20:00,26.47,26.47,26.45,26.45,24400.0,17.3153,17.3153,17.3022,17.3022,24400.0
2006-03-27 15:25:00,26.46,26.47,26.44,26.47,15600.0,17.3087,17.3153,17.2956,17.3153,15600.0
2006-03-27 15:30:00,26.47,26.49,26.47,26.48,22400.0,17.3153,17.3283,17.3153,17.3218,22400.0
2006-03-27 15:35:00,26.48,26.48,26.45,26.46,31200.0,17.3218,17.3218,17.3022,17.3087,31200.0
2006-03-27 15:40:00,26.46,26.5,26.46,26.5,28400.0,17.3087,17.3349,17.3087,17.3349,28400.0
2006-03-27 15:45:00,26.49,26.5,26.47,26.49,41200.0,17.3283,17.3349,17.3153,17.3283,41200.0
2006-03-27 15:50:00,26.49,26.5,26.47,26.48,48400.0,17.3283,17.3349,17.3153,17.3218,48400.0
2006-03-27 15:55:00,26.48,26.5,26.48,26.48,39600.0,17.3218,17.3349,17.3218,17.3218,39600.0
2006-03-28 09:30:00,26.45,26.45,26.3,26.33,45600.0,17.3022,17.3022,17.2041,17.2237,45600.0
2006-03-28 09:35:00,26.33,26.36,26.29,26.36,18800.0,17.2237,17.2433,17.1975,17.2433,18800.0
2006-03-28 09:40:00,26.33,26.36,26.33,26.36,21200.0,17.2237,17.2433,17.2237,17.2433,21200.0
2006-03-28 09:45:00,26.36,26.41,26.33,26.41,44400.0,17.2433,17.276,17.2237,17.276,44400.0
2006-03-28 09:50:00,26.4,26.43,26.4,26.41,15600.0,17.2695,17.2891,17.2695,17.276,15600.0
2006-03-28 09:55:00,26.4,26.4,26.32,26.36,82000.0,17.2695,17.2695,17.2171,17.2433,82000.0
2006-03-28 10:00:00,26.35,26.37,26.33,26.33,38000.0,17.2368,17.2498,17.2237,17.2237,38000.0
2006-03-28 10:05:00,26.33,26.39,26.33,26.38,8000.0,17.2237,17.2629,17.2237,17.2564,8000.0
2006-03-28 10:10:00,26.37,26.38,26.37,26.38,9200.0,17.2498,17.2564,17.2498,17.2564,9200.0
2006-03-28 10:15:00,26.37,26.4,26.37,26.4,17600.0,17.2498,17.2695,17.2498,17.2695,17600.0
2006-03-28 10:20:00,26.4,26.4,26.38,26.39,20000.0,17.2695,17.2695,17.2564,17.2629,20000.0
2006-03-28 10:25:00,26.39,26.4,26.39,26.39,11200.0,17.2629,17.2695,17.2629,17.2629,11200.0
2006-03-28 10:30:00,26.39,26.39,26.38,26.38,10000.0,17.2629,17.2629,17.2564,17.2564,10000.0
2006-03-28 10:35:00,26.36,26.36,26.33,26.33,6400.0,17.2433,17.2433,17.2237,17.2237,6400.0
2006-03-28 10:40:00,26.33,26.33,26.31,26.31,6800.0,17.2237,17.2237,17.2106,17.2106,6800.0
2006-03-28 10:45:00,26.32,26.33,26.32,26.33,4000.0,17.2171,17.2237,17.2171,17.2237,4000.0
2006-03-28 10:50:00,26.34,26.35,26.34,26.34,6400.0,17.2302,17.2368,17.2302,17.2302,6400.0
2006-03-28 10:55:00,26.35,26.35,26.34,26.34,6800.0,17.2368,17.2368,17.2302,17.2302,6800.0
2006-03-28 11:00:00,26.34,26.38,26.34,26.38,9200.0,17.2302,17.2564,17.2302,17.2564,9200.0
2006-03-28 11:05:00,26.38,26.38,26.35,26.37,4400.0,17.2564,17.2564,17.2368,17.2498,4400.0
2006-03-28 11:10:00,26.35,26.37,26.34,26.37,8000.0,17.2368,17.2498,17.2302,17.2498,8000.0
2006-03-28 11:15:00,26.39,26.39,26.37,26.37,10000.0,17.2629,17.2629,17.2498,17.2498,10000.0
2006-03-28 11:20:00,26.37,26.38,26.36,26.37,8000.0,17.2498,17.2564,17.2433,17.2498,8000.0
2006-03-28 11:25:00,26.37,26.37,26.36,26.36,3200.0,17.2498,17.2498,17.2433,17.2433,3200.0
2006-03-28 11:30:00,26.38,26.38,26.36,26.36,3600.0,17.2564,17.2564,17.2433,17.2433,3600.0
2006-03-28 11:35:00,26.36,26.36,26.32,26.32,15200.0,17.2433,17.2433,17.2171,17.2171,15200.0
2006-03-28 11:40:00,26.32,26.32,26.26,26.26,44000.0,17.2171,17.2171,17.1779,17.1779,44000.0
2006-03-28 11:45:00,26.26,26.28,26.26,26.28,40000.0,17.1779,17.191,17.1779,17.191,40000.0
2006-03-28 11:50:00,26.29,26.31,26.29,26.3,24800.0,17.1975,17.2106,17.1975,17.2041,24800.0
2006-03-28 11:55:00,26.3,26.33,26.3,26.32,20400.0,17.2041,17.2237,17.2041,17.2171,20400.0
2006-03-28 12:00:00,26.32,26.35,26.32,26.33,24800.0,17.2171,17.2368,17.2171,17.2237,24800.0
2006-03-28 12:05:00,26.31,26.33,26.31,26.33,7600.0,17.2106,17.2237,17.2106,17.2237,7600.0
2006-03-28 12:10:00,26.33,26.38,26.33,26.37,22800.0,17.2237,17.2564,17.2237,17.2498,22800.0
2006-03-28 12:15:00,26.35,26.39,26.34,26.39,13600.0,17.2368,17.2629,17.2302,17.2629,13600.0
2006-03-28 12:20:00,26.39,26.4,26.39,26.4,30000.0,17.2629,17.2695,17.2629,17.2695,30000.0
2006-03-28 12:25:00,26.4,26.4,26.39,26.4,15200.0,17.2695,17.2695,17.2629,17.2695,15200.0
2006-03-28 12:30:00,26.41,26.42,26.4,26.4,40800.0,17.276,17.2826,17.2695,17.2695,40800.0
2006-03-28 12:35:00,26.4,26.4,26.35,26.36,29600.0,17.2695,17.2695,17.2368,17.2433,29600.0
2006-03-28 12:40:00,26.38,26.38,26.36,26.36,8800.0,17.2564,17.2564,17.2433,17.2433,8800.0
2006-03-28 12:45:00,26.36,26.38,26.35,26.35,24800.0,17.2433,17.2564,17.2368,17.2368,24800.0
2006-03-28 12:50:00,26.35,26.38,26.35,26.38,15200.0,17.2368,17.2564,17.2368,17.2564,15200.0
2006-03-28 12:55:00,26.37,26.39,26.37,26.38,14800.0,17.2498,17.2629,17.2498,17.2564,14800.0
2006-03-28 13:00:00,26.39,26.4,26.35,26.36,16400.0,17.2629,17.2695,17.2368,17.2433,16400.0
2006-03-28 13:05:00,26.36,26.37,26.35,26.35,5600.0,17.2433,17.2498,17.2368,17.2368,5600.0
2006-03-28 13:10:00,26.35,26.37,26.35,26.36,7200.0,17.2368,17.2498,17.2368,17.2433,7200.0
2006-03-28 13:15:00,26.35,26.36,26.33,26.35,9200.0,17.2368,17.2433,17.2237,17.2368,9200.0
2006-03-28 13:20:00,26.36,26.37,26.36,26.36,4800.0,17.2433,17.2498,17.2433,17.2433,4800.0
2006-03-28 13:25:00,26.36,26.37,26.36,26.37,12800.0,17.2433,17.2498,17.2433,17.2498,12800.0
2006-03-28 13:30:00,26.36,26.36,26.36,26.36,14800.0,17.2433,17.2433,17.2433,17.2433,14800.0
2006-03-28 13:35:00,26.36,26.38,26.36,26.36,8400.0,17.2433,17.2564,17.2433,17.2433,8400.0
2006-03-28 13:40:00,26.36,26.36,26.34,26.34,6800.0,17.2433,17.2433,17.2302,17.2302,6800.0
2006-03-28 13:45:00,26.34,26.38,26.34,26.38,14400.0,17.2302,17.2564,17.2302,17.2564,14400.0
2006-03-28 13:50:00,26.37,26.38,26.37,26.38,9600.0,17.2498,17.2564,17.2498,17.2564,9600.0
2006-03-28 13:55:00,26.39,26.39,26.38,26.39,23200.0,17.2629,17.2629,17.2564,17.2629,23200.0
2006-03-28 14:00:00,26.4,26.4,26.38,26.39,25600.0,17.2695,17.2695,17.2564,17.2629,25600.0
2006-03-28 14:05:00,26.39,26.39,26.36,26.38,20400.0,17.2629,17.2629,17.2433,17.2564,20400.0
2006-03-28 14:10:00,26.36,26.38,26.36,26.38,30800.0,17.2433,17.2564,17.2433,17.2564,30800.0
2006-03-28 14:15:00,26.36,26.36,26.25,26.25,44000.0,17.2433,17.2433,17.1713,17.1713,44000.0
2006-03-28 14:20:00,26.25,26.28,26.21,26.21,36000.0,17.1713,17.191,17.1452,17.1452,36000.0
2006-03-28 14:25:00,26.21,26.22,26.14,26.17,36400.0,17.1452,17.1517,17.0994,17.119,36400.0
2006-03-28 14:30:00,26.19,26.2,26.14,26.18,50400.0,17.1321,17.1386,17.0994,17.1256,50400.0
2006-03-28 14:35:00,26.19,26.23,26.15,26.15,42400.0,17.1321,17.1583,17.1059,17.1059,42400.0
2006-03-28 14:40:00,26.17,26.2,26.17,26.17,30800.0,17.119,17.1386,17.119,17.119,30800.0
2006-03-28 14:45:00,26.15,26.2,26.14,26.19,46400.0,17.1059,17.1386,17.0994,17.1321,46400.0
2006-03-28 14:50:00,26.19,26.23,26.16,26.23,26000.0,17.1321,17.1583,17.1125,17.1583,26000.0
2006-03-28 14:55:00,26.23,26.25,26.19,26.22,45200.0,17.1583,17.1713,17.1321,17.1517,45200.0
2006-03-28 15:00:00,26.22,26.22,26.11,26.11,85200.0,17.1517,17.1517,17.0798,17.0798,85200.0
2006-03-28 15:05:00,26.12,26.12,26.04,26.07,65600.0,17.0863,17.0863,17.034,17.0536,65600.0
2006-03-28 15:10:00,26.06,26.1,26.04,26.05,46400.0,17.0471,17.0732,17.034,17.0405,46400.0
2006-03-28 15:15:00,26.04,26.07,26.01,26.07,54800.0,17.034,17.0536,17.0144,17.0536,54800.0
2006-03-28 15:20:00,26.07,26.07,26.05,26.06,46000.0,17.0536,17.0536,17.0405,17.0471,46000.0
2006-03-28 15:25:00,26.05,26.07,26.04,26.06,24400.0,17.0405,17.0536,17.034,17.0471,24400.0
2006-03-28 15:30:00,26.06,26.1,26.06,26.08,47200.0,17.0471,17.0732,17.0471,17.0601,47200.0
2006-03-28 15:35:00,26.08,26.1,26.06,26.1,18000.0,17.0601,17.0732,17.0471,17.0732,18000.0
2006-03-28 15:40:00,26.1,26.11,26.06,26.08,42400.0,17.0732,17.0798,17.0471,17.0601,42400.0
2006-03-28 15:45:00,26.08,26.19,26.07,26.17,58000.0,17.0601,17.1321,17.0536,17.119,58000.0
2006-03-28 15:50:00,26.17,26.17,26.11,26.13,42400.0,17.119,17.119,17.0798,17.0929,42400.0
2006-03-28 15:55:00,26.13,26.17,26.1,26.16,83200.0,17.0929,17.119,17.0732,17.1125,83200.0
2006-03-29 09:30:00,26.11,26.11,25.94,26.02,121200.0,17.0798,17.0798,16.9686,17.0209,121200.0
2006-03-29 09:35:00,26.02,26.09,25.95,26.04,126400.0,17.0209,17.0667,16.9751,17.034,126400.0
2006-03-29 09:40:00,26.06,26.14,26.06,26.14,26000.0,17.0471,17.0994,17.0471,17.0994,26000.0
2006-03-29 09:45:00,26.15,26.22,26.11,26.22,13200.0,17.1059,17.1517,17.0798,17.1517,13200.0
2006-03-29 09:50:00,26.22,26.22,26.13,26.21,27200.0,17.1517,17.1517,17.0929,17.1452,27200.0
2006-03-29 09:55:00,26.2,26.24,26.2,26.24,18400.0,17.1386,17.1648,17.1386,17.1648,18400.0
2006-03-29 10:00:00,26.26,26.3,26.25,26.29,32000.0,17.1779,17.2041,17.1713,17.1975,32000.0
2006-03-29 10:05:00,26.3,26.3,26.26,26.29,36400.0,17.2041,17.2041,17.1779,17.1975,36400.0
2006-03-29 10:10:00,26.27,26.29,26.26,26.28,29600.0,17.1844,17.1975,17.1779,17.191,29600.0
2006-03-29 10:15:00,26.29,26.3,26.27,26.3,27600.0,17.1975,17.2041,17.1844,17.2041,27600.0
2006-03-29 10:20:00,26.29,26.3,26.27,26.28,28800.0,17.1975,17.2041,17.1844,17.191,28800.0
2006-03-29 10:25:00,26.29,26.29,26.27,26.28,20800.0,17.1975,17.1975,17.1844,17.191,20800.0
2006-03-29 10:30:00,26.28,26.33,26.25,26.25,52400.0,17.191,17.2237,17.1713,17.1713,52400.0
2006-03-29 10:35:00,26.25,26.25,26.2,26.2,12800.0,17.1713,17.1713,17.1386,17.1386,12800.0
2006-03-29 10:40:00,26.19,26.25,26.18,26.2,30800.0,17.1321,17.1713,17.1256,17.1386,30800.0
2006-03-29 10:45:00,26.2,26.2,26.14,26.14,42000.0,17.1386,17.1386,17.0994,17.0994,42000.0
2006-03-29 10:50:00,26.14,26.16,26.13,26.15,26800.0,17.0994,17.1125,17.0929,17.1059,26800.0
2006-03-29 10:55:00,26.15,26.15,26.12,26.12,43600.0,17.1059,17.1059,17.0863,17.0863,43600.0
2006-03-29 11:00:00,26.13,26.15,26.1,26.13,22000.0,17.0929,17.1059,17.0732,17.0929,22000.0
2006-03-29 11:05:00,26.13,26.15,26.12,26.15,70800.0,17.0929,17.1059,17.0863,17.1059,70800.0
2006-03-29 11:10:00,26.15,26.16,26.14,26.14,38800.0,17.1059,17.1125,17.0994,17.0994,38800.0
2006-03-29 11:15:00,26.14,26.15,26.14,26.15,26800.0,17.0994,17.1059,17.0994,17.1059,26800.0
2006-03-29 11:20:00,26.15,26.16,26.14,26.16,28800.0,17.1059,17.1125,17.0994,17.1125,28800.0
2006-03-29 11:25:00,26.16,26.19,26.16,26.19,21600.0,17.1125,17.1321,17.1125,17.1321,21600.0
2006-03-29 11:30:00,26.2,26.25,26.2,26.25,16400.0,17.1386,17.1713,17.1386,17.1713,16400.0
2006-03-29 11:35:00,26.23,26.27,26.23,26.27,15200.0,17.1583,17.1844,17.1583,17.1844,15200.0
2006-03-29 11:40:00,26.27,26.27,26.25,26.27,15200.0,17.1844,17.1844,17.1713,17.1844,15200.0
2006-03-29 11:45:00,26.27,26.28,26.27,26.27,13200.0,17.1844,17.191,17.1844,17.1844,13200.0
2006-03-29 11:50:00,26.27,26.29,26.27,26.28,25200.0,17.1844,17.1975,17.1844,17.191,25200.0
2006-03-29 11:55:00,26.27,26.27,26.24,26.24,12000.0,17.1844,17.1844,17.1648,17.1648,12000.0
2006-03-29 12:00:00,26.24,26.26,26.24,26.25,19200.0,17.1648,17.1779,17.1648,17.1713,19200.0
2006-03-29 12:05:00,26.27,26.27,26.25,26.26,11600.0,17.1844,17.1844,17.1713,17.1779,11600.0
2006-03-29 12:10:00,26.26,26.26,26.25,26.25,16800.0,17.1779,17.1779,17.1713,17.1713,16800.0
2006-03-29 12:15:00,26.25,26.26,26.25,26.26,72000.0,17.1713,17.1779,17.1713,17.1779,72000.0
2006-03-29 12:20:00,26.26,26.27,26.26,26.27,18400.0,17.1779,17.1844,17.1779,17.1844,18400.0
2006-03-29 12:25:00,26.27,26.28,26.27,26.27,31200.0,17.1844,17.191,17.1844,17.1844,31200.0
2006-03-29 12:30:00,26.27,26.29,26.27,26.29,14800.0,17.1844,17.1975,17.1844,17.1975,14800.0
2006-03-29 12:35:00,26.29,26.33,26.29,26.32,102800.0,17.1975,17.2237,17.1975,17.2171,102800.0
2006-03-29 12:40:00,26.32,26.34,26.31,26.34,32400.0,17.2171,17.2302,17.2106,17.2302,32400.0
2006-03-29 12:45:00,26.34,26.35,26.3,26.3,20800.0,17.2302,17.2368,17.2041,17.2041,20800.0
2006-03-29 12:50:00,26.3,26.3,26.28,26.28,9200.0,17.2041,17.2041,17.191,17.191,9200.0
2006-03-29 12:55:00,26.28,26.3,26.28,26.29,14400.0,17.191,17.2041,17.191,17.1975,14400.0
2006-03-29 13:00:00,26.3,26.31,26.29,26.29,14800.0,17.2041,17.2106,17.1975,17.1975,14800.0
2006-03-29 13:05:00,26.29,26.3,26.28,26.28,10000.0,17.1975,17.2041,17.191,17.191,10000.0
2006-03-29 13:10:00,26.28,26.33,26.28,26.33,16400.0,17.191,17.2237,17.191,17.2237,16400.0
2006-03-29 13:15:00,26.33,26.35,26.3,26.35,22000.0,17.2237,17.2368,17.2041,17.2368,22000.0
2006-03-29 13:20:00,26.34,26.38,26.33,26.36,44800.0,17.2302,17.2564,17.2237,17.2433,44800.0
2006-03-29 13:25:00,26.36,26.36,26.36,26.36,8000.0,17.2433,17.2433,17.2433,17.2433,8000.0
2006-03-29 13:30:00,26.36,26.37,26.35,26.35,14800.0,17.2433,17.2498,17.2368,17.2368,14800.0
2006-03-29 13:35:00,26.34,26.34,26.3,26.3,20000.0,17.2302,17.2302,17.2041,17.2041,20000.0
2006-03-29 13:40:00,26.3,26.3,26.28,26.28,19600.0,17.2041,17.2041,17.191,17.191,19600.0
2006-03-29 13:45:00,26.28,26.29,26.27,26.29,87200.0,17.191,17.1975,17.1844,17.1975,87200.0
2006-03-29 13:50:00,26.29,26.33,26.28,26.32,24400.0,17.1975,17.2237,17.191,17.2171,24400.0
2006-03-29 13:55:00,26.32,26.32,26.31,26.31,8800.0,17.2171,17.2171,17.2106,17.2106,8800.0
2006-03-29 14:00:00,26.31,26.33,26.29,26.29,16000.0,17.2106,17.2237,17.1975,17.1975,16000.0
2006-03-29 14:05:00,26.3,26.34,26.3,26.34,10400.0,17.2041,17.2302,17.2041,17.2302,10400.0
2006-03-29 14:10:00,26.34,26.38,26.34,26.35,23600.0,17.2302,17.2564,17.2302,17.2368,23600.0
2006-03-29 14:15:00,26.36,26.37,26.35,26.35,13200.0,17.2433,17.2498,17.2368,17.2368,13200.0
2006-03-29 14:20:00,26.35,26.35,26.28,26.28,12000.0,17.2368,17.2368,17.191,17.191,12000.0
2006-03-29 14:25:00,26.28,26.3,26.26,26.27,28800.0,17.191,17.2041,17.1779,17.1844,28800.0
2006-03-29 14:30:00,26.27,26.28,26.26,26.28,20400.0,17.1844,17.191,17.1779,17.191,20400.0
2006-03-29 14:35:00,26.29,26.3,26.27,26.28,24400.0,17.1975,17.2041,17.1844,17.191,24400.0
2006-03-29 14:40:00,26.27,26.3,26.27,26.29,16800.0,17.1844,17.2041,17.1844,17.1975,16800.0
2006-03-29 14:45:00,26.29,26.29,26.28,26.28,17200.0,17.1975,17.1975,17.191,17.191,17200.0
2006-03-29 14:50:00,26.28,26.3,26.28,26.3,28000.0,17.191,17.2041,17.191,17.2041,28000.0
2006-03-29 14:55:00,26.31,26.36,26.31,26.35,35600.0,17.2106,17.2433,17.2106,17.2368,35600.0
2006-03-29 15:00:00,26.35,26.37,26.35,26.35,32800.0,17.2368,17.2498,17.2368,17.2368,32800.0
2006-03-29 15:05:00,26.35,26.37,26.35,26.36,8400.0,17.2368,17.2498,17.2368,17.2433,8400.0
2006-03-29 15:10:00,26.36,26.37,26.35,26.37,23200.0,17.2433,17.2498,17.2368,17.2498,23200.0
2006-03-29 15:15:00,26.37,26.4,26.36,26.37,63200.0,17.2498,17.2695,17.2433,17.2498,63200.0
2006-03-29 15:20:00,26.36,26.4,26.36,26.38,42000.0,17.2433,17.2695,17.2433,17.2564,42000.0
2006-03-29 15:25:00,26.38,26.38,26.35,26.35,38400.0,17.2564,17.2564,17.2368,17.2368,38400.0
2006-03-29 15:30:00,26.36,26.38,26.34,26.36,95200.0,17.2433,17.2564,17.2302,17.2433,95200.0
2006-03-29 15:35:00,26.36,26.38,26.36,26.36,135600.0,17.2433,17.2564,17.2433,17.2433,135600.0
2006-03-29 15:40:00,26.36,26.37,26.35,26.37,26400.0,17.2433,17.2498,17.2368,17.2498,26400.0
2006-03-29 15:45:00,26.37,26.37,26.33,26.33,27200.0,17.2498,17.2498,17.2237,17.2237,27200.0
2006-03-29 15:50:00,26.33,26.35,26.3,26.31,40800.0,17.2237,17.2368,17.2041,17.2106,40800.0
2006-03-29 15:55:00,26.31,26.32,26.29,26.3,91600.0,17.2106,17.2171,17.1975,17.2041,91600.0
2006-03-30 09:30:00,26.28,26.38,26.28,26.37,38400.0,17.191,17.2564,17.191,17.2498,38400.0
2006-03-30 09:35:00,26.38,26.38,26.29,26.38,30000.0,17.2564,17.2564,17.1975,17.2564,30000.0
2006-03-30 09:40:00,26.38,26.41,26.33,26.35,64400.0,17.2564,17.276,17.2237,17.2368,64400.0
2006-03-30 09:45:00,26.34,26.37,26.34,26.37,22800.0,17.2302,17.2498,17.2302,17.2498,22800.0
2006-03-30 09:50:00,26.37,26.45,26.36,26.45,82000.0,17.2498,17.3022,17.2433,17.3022,82000.0
2006-03-30 09:55:00,26.45,26.49,26.44,26.47,23200.0,17.3022,17.3283,17.2956,17.3153,23200.0
2006-03-30 10:00:00,26.47,26.47,26.43,26.43,23600.0,17.3153,17.3153,17.2891,17.2891,23600.0
2006-03-30 10:05:00,26.43,26.43,26.39,26.41,38000.0,17.2891,17.2891,17.2629,17.276,38000.0
2006-03-30 10:10:00,26.41,26.42,26.38,26.38,15600.0,17.276,17.2826,17.2564,17.2564,15600.0
2006-03-30 10:15:00,26.38,26.39,26.35,26.37,30400.0,17.2564,17.2629,17.2368,17.2498,30400.0
2006-03-30 10:20:00,26.37,26.4,26.37,26.4,22400.0,17.2498,17.2695,17.2498,17.2695,22400.0
2006-03-30 10:25:00,26.4,26.4,26.33,26.34,37200.0,17.2695,17.2695,17.2237,17.2302,37200.0
2006-03-30 10:30:00,26.33,26.33,26.3,26.33,31600.0,17.2237,17.2237,17.2041,17.2237,31600.0
2006-03-30 10:35:00,26.33,26.37,26.29,26.31,17200.0,17.2237,17.2498,17.1975,17.2106,17200.0
2006-03-30 10:40:00,26.3,26.3,26.23,26.26,60800.0,17.2041,17.2041,17.1583,17.1779,60800.0
2006-03-30 10:45:00,26.27,26.29,26.27,26.28,20000.0,17.1844,17.1975,17.1844,17.191,20000.0
2006-03-30 10:50:00,26.27,26.29,26.27,26.28,22000.0,17.1844,17.1975,17.1844,17.191,22000.0
2006-03-30 10:55:00,26.28,26.28,26.19,26.2,38800.0,17.191,17.191,17.1321,17.1386,38800.0
2006-03-30 11:00:00,26.19,26.2,26.16,26.18,121600.0,17.1321,17.1386,17.1125,17.1256,121600.0
2006-03-30 11:05:00,26.17,26.19,26.14,26.14,32400.0,17.119,17.1321,17.0994,17.0994,32400.0
2006-03-30 11:10:00,26.14,26.15,26.09,26.15,48000.0,17.0994,17.1059,17.0667,17.1059,48000.0
2006-03-30 11:15:00,26.15,26.18,26.15,26.18,32000.0,17.1059,17.1256,17.1059,17.1256,32000.0
2006-03-30 11:20:00,26.17,26.24,26.17,26.22,49200.0,17.119,17.1648,17.119,17.1517,49200.0
2006-03-30 11:25:00,26.22,26.23,26.19,26.19,46800.0,17.1517,17.1583,17.1321,17.1321,46800.0
2006-03-30 11:30:00,26.2,26.25,26.19,26.24,13200.0,17.1386,17.1713,17.1321,17.1648,13200.0
2006-03-30 11:35:00,26.25,26.25,26.22,26.22,8400.0,17.1713,17.1713,17.1517,17.1517,8400.0
2006-03-30 11:40:00,26.22,26.24,26.2,26.22,10000.0,17.1517,17.1648,17.1386,17.1517,10000.0
2006-03-30 11:45:00,26.22,26.25,26.22,26.25,9200.0,17.1517,17.1713,17.1517,17.1713,9200.0
2006-03-30 11:50:00,26.25,26.25,26.24,26.24,8800.0,17.1713,17.1713,17.1648,17.1648,8800.0
2006-03-30 11:55:00,26.24,26.25,26.24,26.25,23200.0,17.1648,17.1713,17.1648,17.1713,23200.0
2006-03-30 12:00:00,26.24,26.24,26.23,26.23,24400.0,17.1648,17.1648,17.1583,17.1583,24400.0
2006-03-30 12:05:00,26.23,26.24,26.22,26.22,15200.0,17.1583,17.1648,17.1517,17.1517,15200.0
2006-03-30 12:10:00,26.22,26.22,26.21,26.21,6000.0,17.1517,17.1517,17.1452,17.1452,6000.0
2006-03-30 12:15:00,26.21,26.21,26.2,26.2,15600.0,17.1452,17.1452,17.1386,17.1386,15600.0
2006-03-30 12:20:00,26.2,26.2,26.16,26.16,33600.0,17.1386,17.1386,17.1125,17.1125,33600.0
2006-03-30 12:25:00,26.15,26.16,26.13,26.16,31200.0,17.1059,17.1125,17.0929,17.1125,31200.0
2006-03-30 12:30:00,26.17,26.19,26.17,26.18,12400.0,17.119,17.1321,17.119,17.1256,12400.0
2006-03-30 12:35:00,26.17,26.17,26.08,26.08,21600.0,17.119,17.119,17.0601,17.0601,21600.0
2006-03-30 12:40:00,26.08,26.1,26.05,26.05,23600.0,17.0601,17.0732,17.0405,17.0405,23600.0
2006-03-30 12:45:00,26.05,26.05,26.01,26.01,33600.0,17.0405,17.0405,17.0144,17.0144,33600.0
2006-03-30 12:50:00,26.01,26.01,25.96,25.96,75600.0,17.0144,17.0144,16.9816,16.9816,75600.0
2006-03-30 12:55:00,25.96,26.03,25.96,26.0,110400.0,16.9816,17.0274,16.9816,17.0078,110400.0
2006-03-30 13:00:00,26.01,26.03,26.0,26.03,10000.0,17.0144,17.0274,17.0078,17.0274,10000.0
2006-03-30 13:05:00,26.02,26.02,26.0,26.0,12000.0,17.0209,17.0209,17.0078,17.0078,12000.0
2006-03-30 13:10:00,26.0,26.0,25.93,25.94,40800.0,17.0078,17.0078,16.962,16.9686,40800.0
2006-03-30 13:15:00,25.94,25.99,25.93,25.96,41200.0,16.9686,17.0013,16.962,16.9816,41200.0
2006-03-30 13:20:00,25.96,26.06,25.96,26.06,67200.0,16.9816,17.0471,16.9816,17.0471,67200.0
2006-03-30 13:25:00,26.06,26.06,26.0,26.0,14000.0,17.0471,17.0471,17.0078,17.0078,14000.0
2006-03-30 13:30:00,26.0,26.0,25.94,25.95,44400.0,17.0078,17.0078,16.9686,16.9751,44400.0
2006-03-30 13:35:00,25.95,25.96,25.94,25.95,23200.0,16.9751,16.9816,16.9686,16.9751,23200.0
2006-03-30 13:40:00,25.95,25.95,25.89,25.93,145600.0,16.9751,16.9751,16.9359,16.962,145600.0
2006-03-30 13:45:00,25.92,25.95,25.91,25.92,78800.0,16.9555,16.9751,16.9489,16.9555,78800.0
2006-03-30 13:50:00,25.92,25.94,25.9,25.94,46800.0,16.9555,16.9686,16.9424,16.9686,46800.0
2006-03-30 13:55:00,25.94,25.95,25.93,25.95,11600.0,16.9686,16.9751,16.962,16.9751,11600.0
2006-03-30 14:00:00,25.96,26.02,25.95,25.98,46400.0,16.9816,17.0209,16.9751,16.9947,46400.0
2006-03-30 14:05:00,25.99,26.04,25.99,26.02,48400.0,17.0013,17.034,17.0013,17.0209,48400.0
2006-03-30 14:10:00,26.02,26.02,25.95,25.95,46000.0,17.0209,17.0209,16.9751,16.9751,46000.0
2006-03-30 14:15:00,25.95,25.99,25.93,25.98,48800.0,16.9751,17.0013,16.962,16.9947,48800.0
2006-03-30 14:20:00,25.98,25.99,25.91,25.91,23600.0,16.9947,17.0013,16.9489,16.9489,23600.0
2006-03-30 14:25:00,25.92,25.96,25.9,25.94,93600.0,16.9555,16.9816,16.9424,16.9686,93600.0
2006-03-30 14:30:00,25.91,25.94,25.91,25.93,31200.0,16.9489,16.9686,16.9489,16.962,31200.0
2006-03-30 14:35:00,25.92,25.92,25.9,25.9,20800.0,16.9555,16.9555,16.9424,16.9424,20800.0
2006-03-30 14:40:00,25.9,25.9,25.88,25.88,29600.0,16.9424,16.9424,16.9293,16.9293,29600.0
2006-03-30 14:45:00,25.9,25.95,25.88,25.93,36800.0,16.9424,16.9751,16.9293,16.962,36800.0
2006-03-30 14:50:00,25.94,25.94,25.91,25.93,18000.0,16.9686,16.9686,16.9489,16.962,18000.0
2006-03-30 14:55:00,25.92,25.93,25.9,25.92,29200.0,16.9555,16.962,16.9424,16.9555,29200.0
2006-03-30 15:00:00,25.92,25.95,25.91,25.91,25600.0,16.9555,16.9751,16.9489,16.9489,25600.0
2006-03-30 15:05:00,25.91,25.99,25.91,25.95,53600.0,16.9489,17.0013,16.9489,16.9751,53600.0
2006-03-30 15:10:00,25.95,25.96,25.93,25.94,31200.0,16.9751,16.9816,16.962,16.9686,31200.0
2006-03-30 15:15:00,25.95,25.96,25.93,25.94,28000.0,16.9751,16.9816,16.962,16.9686,28000.0
2006-03-30 15:20:00,25.94,25.98,25.94,25.98,34400.0,16.9686,16.9947,16.9686,16.9947,34400.0
2006-03-30 15:25:00,25.98,25.98,25.95,25.97,31200.0,16.9947,16.9947,16.9751,16.9882,31200.0
2006-03-30 15:30:00,25.97,26.03,25.97,25.98,65200.0,16.9882,17.0274,16.9882,16.9947,65200.0
2006-03-30 15:35:00,25.98,26.03,25.98,26.02,186400.0,16.9947,17.0274,16.9947,17.0209,186400.0
2006-03-30 15:40:00,26.02,26.03,25.97,26.01,68000.0,17.0209,17.0274,16.9882,17.0144,68000.0
2006-03-30 15:45:00,26.02,26.02,26.0,26.0,37200.0,17.0209,17.0209,17.0078,17.0078,37200.0
2006-03-30 15:50:00,26.01,26.02,26.0,26.02,41200.0,17.0144,17.0209,17.0078,17.0209,41200.0
2006-03-30 15:55:00,26.02,26.04,26.0,26.01,86000.0,17.0209,17.034,17.0078,17.0144,86000.0
2006-03-31 09:30:00,26.07,26.09,26.0,26.02,34400.0,17.0536,17.0667,17.0078,17.0209,34400.0
2006-03-31 09:35:00,26.0,26.0,25.94,25.94,21200.0,17.0078,17.0078,16.9686,16.9686,21200.0
2006-03-31 09:40:00,25.94,25.98,25.91,25.97,25200.0,16.9686,16.9947,16.9489,16.9882,25200.0
2006-03-31 09:45:00,26.0,26.03,25.96,26.0,32000.0,17.0078,17.0274,16.9816,17.0078,32000.0
2006-03-31 09:50:00,25.99,25.99,25.93,25.93,34800.0,17.0013,17.0013,16.962,16.962,34800.0
2006-03-31 09:55:00,25.93,26.05,25.93,26.02,16400.0,16.962,17.0405,16.962,17.0209,16400.0
2006-03-31 10:00:00,26.02,26.02,25.93,25.95,19600.0,17.0209,17.0209,16.962,16.9751,19600.0
2006-03-31 10:05:00,25.94,25.94,25.91,25.93,43600.0,16.9686,16.9686,16.9489,16.962,43600.0
2006-03-31 10:10:00,25.93,25.98,25.93,25.96,27600.0,16.962,16.9947,16.962,16.9816,27600.0
2006-03-31 10:15:00,25.96,25.98,25.96,25.98,24000.0,16.9816,16.9947,16.9816,16.9947,24000.0
2006-03-31 10:20:00,25.99,25.99,25.94,25.96,24800.0,17.0013,17.0013,16.9686,16.9816,24800.0
2006-03-31 10:25:00,25.96,26.04,25.96,26.02,56400.0,16.9816,17.034,16.9816,17.0209,56400.0
2006-03-31 10:30:00,26.01,26.04,26.0,26.04,29600.0,17.0144,17.034,17.0078,17.034,29600.0
2006-03-31 10:35:00,26.05,26.17,26.04,26.17,38000.0,17.0405,17.119,17.034,17.119,38000.0
2006-03-31 10:40:00,26.16,26.22,26.16,26.19,53200.0,17.1125,17.1517,17.1125,17.1321,53200.0
2006-03-31 10:45:00,26.18,26.18,26.09,26.15,37200.0,17.1256,17.1256,17.0667,17.1059,37200.0
2006-03-31 10:50:00,26.15,26.16,26.07,26.08,34800.0,17.1059,17.1125,17.0536,17.0601,34800.0
2006-03-31 10:55:00,26.08,26.08,26.04,26.07,13600.0,17.0601,17.0601,17.034,17.0536,13600.0
2006-03-31 11:00:00,26.07,26.07,26.01,26.07,82800.0,17.0536,17.0536,17.0144,17.0536,82800.0
2006-03-31 11:05:00,26.07,26.16,26.07,26.16,21200.0,17.0536,17.1125,17.0536,17.1125,21200.0
2006-03-31 11:10:00,26.15,26.16,26.11,26.16,37200.0,17.1059,17.1125,17.0798,17.1125,37200.0
2006-03-31 11:15:00,26.15,26.18,26.15,26.15,19200.0,17.1059,17.1256,17.1059,17.1059,19200.0
2006-03-31 11:20:00,26.15,26.19,26.15,26.18,13200.0,17.1059,17.1321,17.1059,17.1256,13200.0
2006-03-31 11:25:00,26.18,26.19,26.14,26.14,26400.0,17.1256,17.1321,17.0994,17.0994,26400.0
2006-03-31 11:30:00,26.13,26.14,26.09,26.11,37200.0,17.0929,17.0994,17.0667,17.0798,37200.0
2006-03-31 11:35:00,26.09,26.14,26.09,26.13,20400.0,17.0667,17.0994,17.0667,17.0929,20400.0
2006-03-31 11:40:00,26.13,26.14,26.12,26.14,15200.0,17.0929,17.0994,17.0863,17.0994,15200.0
2006-03-31 11:45:00,26.14,26.14,26.12,26.13,12400.0,17.0994,17.0994,17.0863,17.0929,12400.0
2006-03-31 11:50:00,26.13,26.16,26.13,26.15,13200.0,17.0929,17.1125,17.0929,17.1059,13200.0
2006-03-31 11:55:00,26.15,26.2,26.15,26.2,12000.0,17.1059,17.1386,17.1059,17.1386,12000.0
2006-03-31 12:00:00,26.18,26.19,26.14,26.14,24000.0,17.1256,17.1321,17.0994,17.0994,24000.0
2006-03-31 12:05:00,26.14,26.14,26.11,26.11,15600.0,17.0994,17.0994,17.0798,17.0798,15600.0
2006-03-31 12:10:00,26.11,26.12,26.09,26.12,20400.0,17.0798,17.0863,17.0667,17.0863,20400.0
2006-03-31 12:15:00,26.11,26.14,26.11,26.14,12400.0,17.0798,17.0994,17.0798,17.0994,12400.0
2006-03-31 12:20:00,26.13,26.18,26.13,26.18,10000.0,17.0929,17.1256,17.0929,17.1256,10000.0
2006-03-31 12:25:00,26.17,26.23,26.17,26.18,40000.0,17.119,17.1583,17.119,17.1256,40000.0
2006-03-31 12:30:00,26.18,26.19,26.17,26.19,10800.0,17.1256,17.1321,17.119,17.1321,10800.0
2006-03-31 12:35:00,26.19,26.2,26.17,26.17,41200.0,17.1321,17.1386,17.119,17.119,41200.0
2006-03-31 12:40:00,26.18,26.27,26.17,26.26,48800.0,17.1256,17.1844,17.119,17.1779,48800.0
2006-03-31 12:45:00,26.28,26.28,26.23,26.23,21600.0,17.191,17.191,17.1583,17.1583,21600.0
2006-03-31 12:50:00,26.23,26.23,26.15,26.17,20400.0,17.1583,17.1583,17.1059,17.119,20400.0
2006-03-31 12:55:00,26.17,26.19,26.16,26.17,43600.0,17.119,17.1321,17.1125,17.119,43600.0
2006-03-31 13:00:00,26.17,26.2,26.17,26.19,16400.0,17.119,17.1386,17.119,17.1321,16400.0
2006-03-31 13:05:00,26.19,26.24,26.19,26.23,16000.0,17.1321,17.1648,17.1321,17.1583,16000.0
2006-03-31 13:10:00,26.23,26.27,26.23,26.27,30000.0,17.1583,17.1844,17.1583,17.1844,30000.0
2006-03-31 13:15:00,26.28,26.28,26.24,26.25,21200.0,17.191,17.191,17.1648,17.1713,21200.0
2006-03-31 13:20:00,26.24,26.24,26.22,26.24,30000.0,17.1648,17.1648,17.1517,17.1648,30000.0
2006-03-31 13:25:00,26.24,26.25,26.22,26.23,20000.0,17.1648,17.1713,17.1517,17.1583,20000.0
2006-03-31 13:30:00,26.22,26.23,26.19,26.19,32800.0,17.1517,17.1583,17.1321,17.1321,32800.0
2006-03-31 13:35:00,26.18,26.22,26.17,26.22,41200.0,17.1256,17.1517,17.119,17.1517,41200.0
2006-03-31 13:40:00,26.21,26.21,26.11,26.11,62000.0,17.1452,17.1452,17.0798,17.0798,62000.0
2006-03-31 13:45:00,26.11,26.15,26.11,26.14,49200.0,17.0798,17.1059,17.0798,17.0994,49200.0
2006-03-31 13:50:00,26.14,26.17,26.14,26.16,14000.0,17.0994,17.119,17.0994,17.1125,14000.0
2006-03-31 13:55:00,26.17,26.22,26.17,26.22,25200.0,17.119,17.1517,17.119,17.1517,25200.0
2006-03-31 14:00:00,26.22,26.28,26.22,26.25,99200.0,17.1517,17.191,17.1517,17.1713,99200.0
2006-03-31 14:05:00,26.24,26.25,26.22,26.22,20400.0,17.1648,17.1713,17.1517,17.1517,20400.0
2006-03-31 14:10:00,26.22,26.24,26.21,26.24,14000.0,17.1517,17.1648,17.1452,17.1648,14000.0
2006-03-31 14:15:00,26.23,26.29,26.22,26.29,30000.0,17.1583,17.1975,17.1517,17.1975,30000.0
2006-03-31 14:20:00,26.28,26.35,26.28,26.31,49200.0,17.191,17.2368,17.191,17.2106,49200.0
2006-03-31 14:25:00,26.31,26.32,26.28,26.31,35600.0,17.2106,17.2171,17.191,17.2106,35600.0
2006-03-31 14:30:00,26.31,26.36,26.31,26.35,56000.0,17.2106,17.2433,17.2106,17.2368,56000.0
2006-03-31 14:35:00,26.36,26.37,26.36,26.37,37200.0,17.2433,17.2498,17.2433,17.2498,37200.0
2006-03-31 14:40:00,26.36,26.37,26.33,26.36,41600.0,17.2433,17.2498,17.2237,17.2433,41600.0
2006-03-31 14:45:00,26.36,26.38,26.33,26.33,82000.0,17.2433,17.2564,17.2237,17.2237,82000.0
2006-03-31 14:50:00,26.35,26.36,26.33,26.35,126800.0,17.2368,17.2433,17.2237,17.2368,126800.0
2006-03-31 14:55:00,26.35,26.35,26.32,26.33,43200.0,17.2368,17.2368,17.2171,17.2237,43200.0
2006-03-31 15:00:00,26.33,26.34,26.31,26.31,48000.0,17.2237,17.2302,17.2106,17.2106,48000.0
2006-03-31 15:05:00,26.31,26.34,26.3,26.32,26400.0,17.2106,17.2302,17.2041,17.2171,26400.0
2006-03-31 15:10:00,26.3,26.35,26.3,26.35,22000.0,17.2041,17.2368,17.2041,17.2368,22000.0
2006-03-31 15:15:00,26.35,26.35,26.29,26.3,35600.0,17.2368,17.2368,17.1975,17.2041,35600.0
2006-03-31 15:20:00,26.31,26.34,26.31,26.34,28800.0,17.2106,17.2302,17.2106,17.2302,28800.0
2006-03-31 15:25:00,26.33,26.35,26.33,26.35,30000.0,17.2237,17.2368,17.2237,17.2368,30000.0
2006-03-31 15:30:00,26.34,26.35,26.31,26.32,40800.0,17.2302,17.2368,17.2106,17.2171,40800.0
2006-03-31 15:35:00,26.31,26.35,26.31,26.35,51600.0,17.2106,17.2368,17.2106,17.2368,51600.0
2006-03-31 15:40:00,26.36,26.37,26.32,26.32,32800.0,17.2433,17.2498,17.2171,17.2171,32800.0
2006-03-31 15:45:00,26.32,26.35,26.31,26.32,24000.0,17.2171,17.2368,17.2106,17.2171,24000.0
2006-03-31 15:50:00,26.31,26.34,26.3,26.32,48000.0,17.2106,17.2302,17.2041,17.2171,48000.0
2006-03-31 15:55:00,26.32,26.33,26.29,26.33,127600.0,17.2171,17.2237,17.1975,17.2237,127600.0
2006-04-03 09:30:00,26.33,26.4,26.33,26.4,83600.0,17.2237,17.2695,17.2237,17.2695,83600.0
2006-04-03 09:35:00,26.38,26.48,26.38,26.47,15200.0,17.2564,17.3218,17.2564,17.3153,15200.0
2006-04-03 09:40:00,26.47,26.47,26.43,26.45,62400.0,17.3153,17.3153,17.2891,17.3022,62400.0
2006-04-03 09:45:00,26.45,26.5,26.45,26.45,45600.0,17.3022,17.3349,17.3022,17.3022,45600.0
2006-04-03 09:50:00,26.47,26.48,26.43,26.45,40800.0,17.3153,17.3218,17.2891,17.3022,40800.0
2006-04-03 09:55:00,26.44,26.44,26.37,26.4,25200.0,17.2956,17.2956,17.2498,17.2695,25200.0
2006-04-03 10:00:00,26.39,26.42,26.36,26.42,34400.0,17.2629,17.2826,17.2433,17.2826,34400.0
2006-04-03 10:05:00,26.42,26.45,26.42,26.45,52000.0,17.2826,17.3022,17.2826,17.3022,52000.0
2006-04-03 10:10:00,26.45,26.45,26.41,26.45,20800.0,17.3022,17.3022,17.276,17.3022,20800.0
2006-04-03 10:15:00,26.45,26.45,26.38,26.39,65200.0,17.3022,17.3022,17.2564,17.2629,65200.0
2006-04-03 10:20:00,26.4,26.46,26.4,26.43,88000.0,17.2695,17.3087,17.2695,17.2891,88000.0
2006-04-03 10:25:00,26.43,26.44,26.38,26.38,130400.0,17.2891,17.2956,17.2564,17.2564,130400.0
2006-04-03 10:30:00,26.38,26.43,26.38,26.38,166000.0,17.2564,17.2891,17.2564,17.2564,166000.0
2006-04-03 10:35:00,26.38,26.38,26.3,26.33,52800.0,17.2564,17.2564,17.2041,17.2237,52800.0
2006-04-03 10:40:00,26.34,26.34,26.16,26.16,220800.0,17.2302,17.2302,17.1125,17.1125,220800.0
2006-04-03 10:45:00,26.17,26.28,26.0,26.27,262400.0,17.119,17.191,17.0078,17.1844,262400.0
2006-04-03 10:50:00,26.27,26.32,26.22,26.24,294000.0,17.1844,17.2171,17.1517,17.1648,294000.0
2006-04-03 10:55:00,26.24,26.3,26.22,26.27,57200.0,17.1648,17.2041,17.1517,17.1844,57200.0
2006-04-03 11:00:00,26.27,26.27,26.18,26.18,58400.0,17.1844,17.1844,17.1256,17.1256,58400.0
2006-04-03 11:05:00,26.2,26.24,26.14,26.24,37200.0,17.1386,17.1648,17.0994,17.1648,37200.0
2006-04-03 11:10:00,26.24,26.39,26.24,26.35,43200.0,17.1648,17.2629,17.1648,17.2368,43200.0
2006-04-03 11:15:00,26.38,26.41,26.38,26.4,28000.0,17.2564,17.276,17.2564,17.2695,28000.0
2006-04-03 11:20:00,26.4,26.45,26.4,26.43,63200.0,17.2695,17.3022,17.2695,17.2891,63200.0
2006-04-03 11:25:00,26.43,26.44,26.41,26.42,24400.0,17.2891,17.2956,17.276,17.2826,24400.0
2006-04-03 11:30:00,26.43,26.44,26.39,26.39,12800.0,17.2891,17.2956,17.2629,17.2629,12800.0
2006-04-03 11:35:00,26.39,26.41,26.38,26.41,25600.0,17.2629,17.276,17.2564,17.276,25600.0
2006-04-03 11:40:00,26.41,26.41,26.39,26.39,12800.0,17.276,17.276,17.2629,17.2629,12800.0
2006-04-03 11:45:00,26.39,26.43,26.39,26.43,30800.0,17.2629,17.2891,17.2629,17.2891,30800.0
2006-04-03 11:50:00,26.43,26.45,26.43,26.45,32800.0,17.2891,17.3022,17.2891,17.3022,32800.0
2006-04-03 11:55:00,26.45,26.48,26.45,26.46,93600.0,17.3022,17.3218,17.3022,17.3087,93600.0
2006-04-03 12:00:00,26.46,26.47,26.44,26.47,46800.0,17.3087,17.3153,17.2956,17.3153,46800.0
2006-04-03 12:05:00,26.46,26.49,26.43,26.43,24800.0,17.3087,17.3283,17.2891,17.2891,24800.0
2006-04-03 12:10:00,26.43,26.44,26.41,26.43,35200.0,17.2891,17.2956,17.276,17.2891,35200.0
2006-04-03 12:15:00,26.44,26.52,26.42,26.52,37200.0,17.2956,17.348,17.2826,17.348,37200.0
2006-04-03 12:20:00,26.52,26.52,26.47,26.48,25200.0,17.348,17.348,17.3153,17.3218,25200.0
2006-04-03 12:25:00,26.48,26.53,26.48,26.53,47600.0,17.3218,17.3545,17.3218,17.3545,47600.0
2006-04-03 12:30:00,26.53,26.55,26.53,26.53,24800.0,17.3545,17.3676,17.3545,17.3545,24800.0
2006-04-03 12:35:00,26.54,26.57,26.52,26.52,44800.0,17.3611,17.3807,17.348,17.348,44800.0
2006-04-03 12:40:00,26.53,26.53,26.49,26.5,22000.0,17.3545,17.3545,17.3283,17.3349,22000.0
2006-04-03 12:45:00,26.48,26.5,26.48,26.5,6400.0,17.3218,17.3349,17.3218,17.3349,6400.0
2006-04-03 12:50:00,26.5,26.53,26.5,26.53,17600.0,17.3349,17.3545,17.3349,17.3545,17600.0
2006-04-03 12:55:00,26.54,26.56,26.53,26.56,38000.0,17.3611,17.3741,17.3545,17.3741,38000.0
2006-04-03 13:00:00,26.54,26.54,26.51,26.51,13600.0,17.3611,17.3611,17.3414,17.3414,13600.0
2006-04-03 13:05:00,26.5,26.5,26.45,26.47,13600.0,17.3349,17.3349,17.3022,17.3153,13600.0
2006-04-03 13:10:00,26.47,26.52,26.47,26.51,16400.0,17.3153,17.348,17.3153,17.3414,16400.0
2006-04-03 13:15:00,26.53,26.54,26.53,26.54,21600.0,17.3545,17.3611,17.3545,17.3611,21600.0
2006-04-03 13:20:00,26.54,26.54,26.52,26.52,34000.0,17.3611,17.3611,17.348,17.348,34000.0
2006-04-03 13:25:00,26.53,26.53,26.52,26.52,8400.0,17.3545,17.3545,17.348,17.348,8400.0
2006-04-03 13:30:00,26.52,26.53,26.51,26.53,5600.0,17.348,17.3545,17.3414,17.3545,5600.0
2006-04-03 13:35:00,26.53,26.53,26.5,26.5,14400.0,17.3545,17.3545,17.3349,17.3349,14400.0
2006-04-03 13:40:00,26.5,26.5,26.47,26.47,8000.0,17.3349,17.3349,17.3153,17.3153,8000.0
2006-04-03 13:45:00,26.47,26.51,26.47,26.5,26800.0,17.3153,17.3414,17.3153,17.3349,26800.0
2006-04-03 13:50:00,26.5,26.54,26.48,26.53,48800.0,17.3349,17.3611,17.3218,17.3545,48800.0
2006-04-03 13:55:00,26.53,26.53,26.49,26.5,18000.0,17.3545,17.3545,17.3283,17.3349,18000.0
2006-04-03 14:00:00,26.5,26.5,26.47,26.47,9200.0,17.3349,17.3349,17.3153,17.3153,9200.0
2006-04-03 14:05:00,26.46,26.46,26.41,26.42,36800.0,17.3087,17.3087,17.276,17.2826,36800.0
2006-04-03 14:10:00,26.43,26.46,26.43,26.44,44000.0,17.2891,17.3087,17.2891,17.2956,44000.0
2006-04-03 14:15:00,26.43,26.45,26.42,26.43,30000.0,17.2891,17.3022,17.2826,17.2891,30000.0
2006-04-03 14:20:00,26.42,26.43,26.42,26.43,72400.0,17.2826,17.2891,17.2826,17.2891,72400.0
2006-04-03 14:25:00,26.43,26.44,26.4,26.4,12400.0,17.2891,17.2956,17.2695,17.2695,12400.0
2006-04-03 14:30:00,26.39,26.42,26.36,26.39,40000.0,17.2629,17.2826,17.2433,17.2629,40000.0
2006-04-03 14:35:00,26.39,26.4,26.38,26.38,8400.0,17.2629,17.2695,17.2564,17.2564,8400.0
2006-04-03 14:40:00,26.38,26.38,26.33,26.33,13600.0,17.2564,17.2564,17.2237,17.2237,13600.0
2006-04-03 14:45:00,26.34,26.38,26.34,26.36,18800.0,17.2302,17.2564,17.2302,17.2433,18800.0
2006-04-03 14:50:00,26.36,26.36,26.32,26.35,22800.0,17.2433,17.2433,17.2171,17.2368,22800.0
2006-04-03 14:55:00,26.35,26.35,26.32,26.32,18800.0,17.2368,17.2368,17.2171,17.2171,18800.0
2006-04-03 15:00:00,26.32,26.33,26.3,26.31,22400.0,17.2171,17.2237,17.2041,17.2106,22400.0
2006-04-03 15:05:00,26.32,26.38,26.32,26.36,16000.0,17.2171,17.2564,17.2171,17.2433,16000.0
2006-04-03 15:10:00,26.38,26.38,26.34,26.34,17600.0,17.2564,17.2564,17.2302,17.2302,17600.0
2006-04-03 15:15:00,26.34,26.37,26.34,26.37,30400.0,17.2302,17.2498,17.2302,17.2498,30400.0
2006-04-03 15:20:00,26.36,26.38,26.36,26.36,13600.0,17.2433,17.2564,17.2433,17.2433,13600.0
2006-04-03 15:25:00,26.38,26.38,26.32,26.32,24800.0,17.2564,17.2564,17.2171,17.2171,24800.0
2006-04-03 15:30:00,26.32,26.35,26.31,26.32,23600.0,17.2171,17.2368,17.2106,17.2171,23600.0
2006-04-03 15:35:00,26.32,26.32,26.25,26.27,53200.0,17.2171,17.2171,17.1713,17.1844,53200.0
2006-04-03 15:40:00,26.29,26.29,26.24,26.24,41200.0,17.1975,17.1975,17.1648,17.1648,41200.0
2006-04-03 15:45:00,26.24,26.25,26.19,26.24,108000.0,17.1648,17.1713,17.1321,17.1648,108000.0
2006-04-03 15:50:00,26.24,26.24,26.15,26.18,120400.0,17.1648,17.1648,17.1059,17.1256,120400.0
2006-04-03 15:55:00,26.18,26.22,26.18,26.2,69200.0,17.1256,17.1517,17.1256,17.1386,69200.0
2006-04-04 09:35:00,26.2,26.24,26.11,26.23,28000.0,17.1386,17.1648,17.0798,17.1583,28000.0
2006-04-04 09:40:00,26.22,26.22,26.15,26.19,22000.0,17.1517,17.1517,17.1059,17.1321,22000.0
2006-04-04 09:45:00,26.15,26.17,26.1,26.15,24800.0,17.1059,17.119,17.0732,17.1059,24800.0
2006-04-04 09:50:00,26.14,26.24,26.14,26.2,6400.0,17.0994,17.1648,17.0994,17.1386,6400.0
2006-04-04 09:55:00,26.21,26.26,26.18,26.2,34000.0,17.1452,17.1779,17.1256,17.1386,34000.0
2006-04-04 10:00:00,26.22,26.29,26.21,26.29,37200.0,17.1517,17.1975,17.1452,17.1975,37200.0
2006-04-04 10:05:00,26.28,26.34,26.28,26.32,26800.0,17.191,17.2302,17.191,17.2171,26800.0
2006-04-04 10:10:00,26.32,26.4,26.32,26.4,23600.0,17.2171,17.2695,17.2171,17.2695,23600.0
2006-04-04 10:15:00,26.39,26.39,26.34,26.37,24800.0,17.2629,17.2629,17.2302,17.2498,24800.0
2006-04-04 10:20:00,26.37,26.45,26.37,26.41,34400.0,17.2498,17.3022,17.2498,17.276,34400.0
2006-04-04 10:25:00,26.43,26.46,26.42,26.44,91200.0,17.2891,17.3087,17.2826,17.2956,91200.0
2006-04-04 10:30:00,26.44,26.46,26.42,26.45,53200.0,17.2956,17.3087,17.2826,17.3022,53200.0
2006-04-04 10:35:00,26.45,26.45,26.41,26.41,32000.0,17.3022,17.3022,17.276,17.276,32000.0
2006-04-04 10:40:00,26.42,26.44,26.41,26.44,22800.0,17.2826,17.2956,17.276,17.2956,22800.0
2006-04-04 10:45:00,26.44,26.45,26.41,26.43,65200.0,17.2956,17.3022,17.276,17.2891,65200.0
2006-04-04 10:50:00,26.44,26.53,26.44,26.53,42000.0,17.2956,17.3545,17.2956,17.3545,42000.0
2006-04-04 10:55:00,26.54,26.54,26.49,26.49,37600.0,17.3611,17.3611,17.3283,17.3283,37600.0
2006-04-04 11:00:00,26.5,26.51,26.49,26.5,58800.0,17.3349,17.3414,17.3283,17.3349,58800.0
2006-04-04 11:05:00,26.5,26.5,26.44,26.44,30400.0,17.3349,17.3349,17.2956,17.2956,30400.0
2006-04-04 11:10:00,26.44,26.44,26.42,26.42,54800.0,17.2956,17.2956,17.2826,17.2826,54800.0
2006-04-04 11:15:00,26.43,26.46,26.43,26.46,16800.0,17.2891,17.3087,17.2891,17.3087,16800.0
2006-04-04 11:20:00,26.46,26.48,26.45,26.45,11600.0,17.3087,17.3218,17.3022,17.3022,11600.0
2006-04-04 11:25:00,26.46,26.53,26.46,26.5,22800.0,17.3087,17.3545,17.3087,17.3349,22800.0
2006-04-04 11:30:00,26.5,26.5,26.48,26.48,5600.0,17.3349,17.3349,17.3218,17.3218,5600.0
2006-04-04 11:35:00,26.48,26.54,26.48,26.52,21600.0,17.3218,17.3611,17.3218,17.348,21600.0
2006-04-04 11:40:00,26.52,26.54,26.5,26.53,38800.0,17.348,17.3611,17.3349,17.3545,38800.0
2006-04-04 11:45:00,26.53,26.55,26.47,26.49,108800.0,17.3545,17.3676,17.3153,17.3283,108800.0
2006-04-04 11:50:00,26.47,26.51,26.46,26.51,46400.0,17.3153,17.3414,17.3087,17.3414,46400.0
2006-04-04 11:55:00,26.51,26.53,26.46,26.47,42400.0,17.3414,17.3545,17.3087,17.3153,42400.0
2006-04-04 12:00:00,26.49,26.62,26.49,26.56,90400.0,17.3283,17.4134,17.3283,17.3741,90400.0
2006-04-04 12:05:00,26.54,26.58,26.54,26.54,113600.0,17.3611,17.3872,17.3611,17.3611,113600.0
2006-04-04 12:10:00,26.54,26.7,26.54,26.67,75600.0,17.3611,17.4657,17.3611,17.4461,75600.0
2006-04-04 12:15:00,26.68,26.78,26.68,26.71,128800.0,17.4526,17.518,17.4526,17.4723,128800.0
2006-04-04 12:20:00,26.72,26.72,26.6,26.6,63600.0,17.4788,17.4788,17.4003,17.4003,63600.0
2006-04-04 12:25:00,26.58,26.6,26.56,26.6,38000.0,17.3872,17.4003,17.3741,17.4003,38000.0
2006-04-04 12:30:00,26.61,26.64,26.55,26.56,41600.0,17.4068,17.4265,17.3676,17.3741,41600.0
2006-04-04 12:35:00,26.56,26.56,26.54,26.56,23600.0,17.3741,17.3741,17.3611,17.3741,23600.0
2006-04-04 12:40:00,26.57,26.6,26.52,26.52,34000.0,17.3807,17.4003,17.348,17.348,34000.0
2006-04-04 12:45:00,26.53,26.54,26.47,26.5,83200.0,17.3545,17.3611,17.3153,17.3349,83200.0
2006-04-04 12:50:00,26.5,26.53,26.5,26.53,34000.0,17.3349,17.3545,17.3349,17.3545,34000.0
2006-04-04 12:55:00,26.51,26.52,26.49,26.51,14800.0,17.3414,17.348,17.3283,17.3414,14800.0
2006-04-04 13:00:00,26.5,26.57,26.5,26.56,12800.0,17.3349,17.3807,17.3349,17.3741,12800.0
2006-04-04 13:05:00,26.56,26.57,26.51,26.51,17600.0,17.3741,17.3807,17.3414,17.3414,17600.0
2006-04-04 13:10:00,26.53,26.53,26.45,26.45,22000.0,17.3545,17.3545,17.3022,17.3022,22000.0
2006-04-04 13:15:00,26.45,26.45,26.41,26.45,31200.0,17.3022,17.3022,17.276,17.3022,31200.0
2006-04-04 13:20:00,26.46,26.46,26.43,26.45,28400.0,17.3087,17.3087,17.2891,17.3022,28400.0
2006-04-04 13:25:00,26.44,26.44,26.4,26.41,19600.0,17.2956,17.2956,17.2695,17.276,19600.0
2006-04-04 13:30:00,26.4,26.45,26.4,26.45,5200.0,17.2695,17.3022,17.2695,17.3022,5200.0
2006-04-04 13:35:00,26.45,26.5,26.45,26.5,7600.0,17.3022,17.3349,17.3022,17.3349,7600.0
2006-04-04 13:40:00,26.51,26.51,26.49,26.49,8000.0,17.3414,17.3414,17.3283,17.3283,8000.0
2006-04-04 13:45:00,26.49,26.51,26.49,26.51,10400.0,17.3283,17.3414,17.3283,17.3414,10400.0
2006-04-04 13:50:00,26.51,26.51,26.49,26.49,20000.0,17.3414,17.3414,17.3283,17.3283,20000.0
2006-04-04 13:55:00,26.49,26.5,26.46,26.49,40800.0,17.3283,17.3349,17.3087,17.3283,40800.0
2006-04-04 14:00:00,26.49,26.51,26.49,26.49,17600.0,17.3283,17.3414,17.3283,17.3283,17600.0
2006-04-04 14:05:00,26.49,26.49,26.46,26.47,8400.0,17.3283,17.3283,17.3087,17.3153,8400.0
2006-04-04 14:10:00,26.48,26.48,26.45,26.46,8000.0,17.3218,17.3218,17.3022,17.3087,8000.0
2006-04-04 14:15:00,26.45,26.45,26.44,26.45,3200.0,17.3022,17.3022,17.2956,17.3022,3200.0
2006-04-04 14:20:00,26.46,26.58,26.46,26.53,49200.0,17.3087,17.3872,17.3087,17.3545,49200.0
2006-04-04 14:25:00,26.53,26.64,26.53,26.6,84000.0,17.3545,17.4265,17.3545,17.4003,84000.0
2006-04-04 14:30:00,26.59,26.61,26.58,26.58,22800.0,17.3938,17.4068,17.3872,17.3872,22800.0
2006-04-04 14:35:00,26.56,26.56,26.5,26.52,12800.0,17.3741,17.3741,17.3349,17.348,12800.0
2006-04-04 14:40:00,26.5,26.53,26.46,26.46,24000.0,17.3349,17.3545,17.3087,17.3087,24000.0
2006-04-04 14:45:00,26.46,26.47,26.38,26.4,108800.0,17.3087,17.3153,17.2564,17.2695,108800.0
2006-04-04 14:50:00,26.4,26.43,26.4,26.42,50000.0,17.2695,17.2891,17.2695,17.2826,50000.0
2006-04-04 14:55:00,26.42,26.42,26.36,26.39,77200.0,17.2826,17.2826,17.2433,17.2629,77200.0
2006-04-04 15:00:00,26.39,26.48,26.38,26.43,58000.0,17.2629,17.3218,17.2564,17.2891,58000.0
2006-04-04 15:05:00,26.43,26.48,26.43,26.48,18000.0,17.2891,17.3218,17.2891,17.3218,18000.0
2006-04-04 15:10:00,26.47,26.47,26.4,26.42,53600.0,17.3153,17.3153,17.2695,17.2826,53600.0
2006-04-04 15:15:00,26.43,26.49,26.43,26.49,8000.0,17.2891,17.3283,17.2891,17.3283,8000.0
2006-04-04 15:20:00,26.47,26.48,26.46,26.48,9200.0,17.3153,17.3218,17.3087,17.3218,9200.0
2006-04-04 15:25:00,26.47,26.49,26.46,26.46,17200.0,17.3153,17.3283,17.3087,17.3087,17200.0
2006-04-04 15:30:00,26.46,26.46,26.42,26.42,13600.0,17.3087,17.3087,17.2826,17.2826,13600.0
2006-04-04 15:35:00,26.41,26.45,26.41,26.45,31200.0,17.276,17.3022,17.276,17.3022,31200.0
2006-04-04 15:40:00,26.45,26.48,26.43,26.48,31200.0,17.3022,17.3218,17.2891,17.3218,31200.0
2006-04-04 15:45:00,26.47,26.47,26.38,26.43,82000.0,17.3153,17.3153,17.2564,17.2891,82000.0
2006-04-04 15:50:00,26.43,26.49,26.41,26.43,67200.0,17.2891,17.3283,17.276,17.2891,67200.0
2006-04-04 15:55:00,26.44,26.44,26.4,26.4,90400.0,17.2956,17.2956,17.2695,17.2695,90400.0
2006-04-05 09:30:00,26.63,26.65,26.6,26.63,89600.0,17.4199,17.433,17.4003,17.4199,89600.0
2006-04-05 09:35:00,26.64,26.71,26.64,26.7,33200.0,17.4265,17.4723,17.4265,17.4657,33200.0
2006-04-05 09:40:00,26.7,26.74,26.57,26.59,138400.0,17.4657,17.4919,17.3807,17.3938,138400.0
2006-04-05 09:45:00,26.58,26.62,26.57,26.61,140400.0,17.3872,17.4134,17.3807,17.4068,140400.0
2006-04-05 09:50:00,26.59,26.63,26.59,26.63,50400.0,17.3938,17.4199,17.3938,17.4199,50400.0
2006-04-05 09:55:00,26.6,26.63,26.59,26.59,17600.0,17.4003,17.4199,17.3938,17.3938,17600.0
2006-04-05 10:00:00,26.59,26.59,26.56,26.56,28800.0,17.3938,17.3938,17.3741,17.3741,28800.0
2006-04-05 10:05:00,26.57,26.58,26.54,26.54,56400.0,17.3807,17.3872,17.3611,17.3611,56400.0
2006-04-05 10:10:00,26.5,26.52,26.47,26.49,36400.0,17.3349,17.348,17.3153,17.3283,36400.0
2006-04-05 10:15:00,26.49,26.5,26.39,26.41,45600.0,17.3283,17.3349,17.2629,17.276,45600.0
2006-04-05 10:20:00,26.4,26.4,26.35,26.35,31200.0,17.2695,17.2695,17.2368,17.2368,31200.0
2006-04-05 10:25:00,26.36,26.45,26.36,26.44,35200.0,17.2433,17.3022,17.2433,17.2956,35200.0
2006-04-05 10:30:00,26.43,26.44,26.39,26.42,46800.0,17.2891,17.2956,17.2629,17.2826,46800.0
2006-04-05 10:35:00,26.42,26.43,26.38,26.39,26000.0,17.2826,17.2891,17.2564,17.2629,26000.0
2006-04-05 10:40:00,26.4,26.41,26.39,26.4,19600.0,17.2695,17.276,17.2629,17.2695,19600.0
2006-04-05 10:45:00,26.39,26.43,26.39,26.43,8800.0,17.2629,17.2891,17.2629,17.2891,8800.0
2006-04-05 10:50:00,26.43,26.46,26.43,26.46,50000.0,17.2891,17.3087,17.2891,17.3087,50000.0
2006-04-05 10:55:00,26.47,26.48,26.43,26.43,36000.0,17.3153,17.3218,17.2891,17.2891,36000.0
2006-04-05 11:00:00,26.43,26.44,26.4,26.44,14400.0,17.2891,17.2956,17.2695,17.2956,14400.0
2006-04-05 11:05:00,26.45,26.45,26.41,26.44,9600.0,17.3022,17.3022,17.276,17.2956,9600.0
2006-04-05 11:10:00,26.43,26.5,26.43,26.48,12000.0,17.2891,17.3349,17.2891,17.3218,12000.0
2006-04-05 11:15:00,26.47,26.47,26.44,26.45,2800.0,17.3153,17.3153,17.2956,17.3022,2800.0
2006-04-05 11:20:00,26.45,26.5,26.45,26.48,6400.0,17.3022,17.3349,17.3022,17.3218,6400.0
2006-04-05 11:25:00,26.48,26.5,26.48,26.49,3200.0,17.3218,17.3349,17.3218,17.3283,3200.0
2006-04-05 11:30:00,26.48,26.5,26.48,26.49,5600.0,17.3218,17.3349,17.3218,17.3283,5600.0
2006-04-05 11:35:00,26.49,26.49,26.4,26.4,26400.0,17.3283,17.3283,17.2695,17.2695,26400.0
2006-04-05 11:40:00,26.4,26.44,26.4,26.43,16400.0,17.2695,17.2956,17.2695,17.2891,16400.0
2006-04-05 11:45:00,26.43,26.48,26.41,26.48,11600.0,17.2891,17.3218,17.276,17.3218,11600.0
2006-04-05 11:50:00,26.48,26.49,26.47,26.49,21200.0,17.3218,17.3283,17.3153,17.3283,21200.0
2006-04-05 11:55:00,26.49,26.54,26.49,26.54,35600.0,17.3283,17.3611,17.3283,17.3611,35600.0
2006-04-05 12:00:00,26.55,26.55,26.52,26.52,16400.0,17.3676,17.3676,17.348,17.348,16400.0
2006-04-05 12:05:00,26.53,26.55,26.53,26.55,4800.0,17.3545,17.3676,17.3545,17.3676,4800.0
2006-04-05 12:10:00,26.58,26.61,26.58,26.6,16400.0,17.3872,17.4068,17.3872,17.4003,16400.0
2006-04-05 12:15:00,26.59,26.59,26.58,26.59,4800.0,17.3938,17.3938,17.3872,17.3938,4800.0
2006-04-05 12:20:00,26.58,26.59,26.55,26.55,11200.0,17.3872,17.3938,17.3676,17.3676,11200.0
2006-04-05 12:25:00,26.55,26.55,26.53,26.53,12800.0,17.3676,17.3676,17.3545,17.3545,12800.0
2006-04-05 12:30:00,26.54,26.56,26.54,26.56,2400.0,17.3611,17.3741,17.3611,17.3741,2400.0
2006-04-05 12:35:00,26.56,26.56,26.56,26.56,400.0,17.3741,17.3741,17.3741,17.3741,400.0
2006-04-05 12:40:00,26.6,26.61,26.6,26.61,4400.0,17.4003,17.4068,17.4003,17.4068,4400.0
2006-04-05 12:45:00,26.63,26.68,26.62,26.68,16800.0,17.4199,17.4526,17.4134,17.4526,16800.0
2006-04-05 12:50:00,26.67,26.67,26.62,26.64,36800.0,17.4461,17.4461,17.4134,17.4265,36800.0
2006-04-05 12:55:00,26.64,26.65,26.63,26.64,17600.0,17.4265,17.433,17.4199,17.4265,17600.0
2006-04-05 13:00:00,26.64,26.68,26.64,26.68,32400.0,17.4265,17.4526,17.4265,17.4526,32400.0
2006-04-05 13:05:00,26.68,26.68,26.6,26.61,32000.0,17.4526,17.4526,17.4003,17.4068,32000.0
2006-04-05 13:10:00,26.61,26.61,26.59,26.59,14800.0,17.4068,17.4068,17.3938,17.3938,14800.0
2006-04-05 13:15:00,26.59,26.61,26.59,26.61,7200.0,17.3938,17.4068,17.3938,17.4068,7200.0
2006-04-05 13:20:00,26.61,26.63,26.61,26.61,5600.0,17.4068,17.4199,17.4068,17.4068,5600.0
2006-04-05 13:25:00,26.61,26.61,26.58,26.6,10800.0,17.4068,17.4068,17.3872,17.4003,10800.0
2006-04-05 13:30:00,26.61,26.66,26.61,26.66,12800.0,17.4068,17.4395,17.4068,17.4395,12800.0
2006-04-05 13:35:00,26.65,26.65,26.61,26.61,10000.0,17.433,17.433,17.4068,17.4068,10000.0
2006-04-05 13:40:00,26.6,26.6,26.58,26.58,3600.0,17.4003,17.4003,17.3872,17.3872,3600.0
2006-04-05 13:45:00,26.56,26.56,26.53,26.56,10000.0,17.3741,17.3741,17.3545,17.3741,10000.0
2006-04-05 13:50:00,26.57,26.64,26.57,26.64,11600.0,17.3807,17.4265,17.3807,17.4265,11600.0
2006-04-05 13:55:00,26.63,26.63,26.61,26.61,10000.0,17.4199,17.4199,17.4068,17.4068,10000.0
2006-04-05 14:00:00,26.6,26.6,26.58,26.59,4400.0,17.4003,17.4003,17.3872,17.3938,4400.0
2006-04-05 14:05:00,26.61,26.64,26.61,26.64,16400.0,17.4068,17.4265,17.4068,17.4265,16400.0
2006-04-05 14:10:00,26.64,26.68,26.61,26.61,15200.0,17.4265,17.4526,17.4068,17.4068,15200.0
2006-04-05 14:15:00,26.63,26.63,26.61,26.63,9600.0,17.4199,17.4199,17.4068,17.4199,9600.0
2006-04-05 14:20:00,26.63,26.64,26.63,26.63,7200.0,17.4199,17.4265,17.4199,17.4199,7200.0
2006-04-05 14:25:00,26.64,26.64,26.62,26.62,6000.0,17.4265,17.4265,17.4134,17.4134,6000.0
2006-04-05 14:30:00,26.63,26.64,26.62,26.62,10000.0,17.4199,17.4265,17.4134,17.4134,10000.0
2006-04-05 14:35:00,26.61,26.62,26.58,26.6,11600.0,17.4068,17.4134,17.3872,17.4003,11600.0
2006-04-05 14:40:00,26.6,26.64,26.6,26.64,13600.0,17.4003,17.4265,17.4003,17.4265,13600.0
2006-04-05 14:45:00,26.64,26.64,26.62,26.62,8400.0,17.4265,17.4265,17.4134,17.4134,8400.0
2006-04-05 14:50:00,26.63,26.68,26.63,26.66,20000.0,17.4199,17.4526,17.4199,17.4395,20000.0
2006-04-05 14:55:00,26.66,26.67,26.63,26.67,7600.0,17.4395,17.4461,17.4199,17.4461,7600.0
2006-04-05 15:00:00,26.68,26.68,26.61,26.64,11600.0,17.4526,17.4526,17.4068,17.4265,11600.0
2006-04-05 15:05:00,26.64,26.65,26.62,26.62,4400.0,17.4265,17.433,17.4134,17.4134,4400.0
2006-04-05 15:10:00,26.63,26.63,26.62,26.63,5200.0,17.4199,17.4199,17.4134,17.4199,5200.0
2006-04-05 15:15:00,26.63,26.66,26.63,26.66,10400.0,17.4199,17.4395,17.4199,17.4395,10400.0
2006-04-05 15:20:00,26.66,26.7,26.66,26.68,31200.0,17.4395,17.4657,17.4395,17.4526,31200.0
2006-04-05 15:25:00,26.68,26.68,26.65,26.66,15200.0,17.4526,17.4526,17.433,17.4395,15200.0
2006-04-05 15:30:00,26.66,26.68,26.65,26.67,38400.0,17.4395,17.4526,17.433,17.4461,38400.0
2006-04-05 15:35:00,26.67,26.7,26.67,26.68,65600.0,17.4461,17.4657,17.4461,17.4526,65600.0
2006-04-05 15:40:00,26.68,26.7,26.67,26.7,40800.0,17.4526,17.4657,17.4461,17.4657,40800.0
2006-04-05 15:45:00,26.7,26.71,26.69,26.71,52000.0,17.4657,17.4723,17.4592,17.4723,52000.0
2006-04-05 15:50:00,26.7,26.7,26.7,26.7,36400.0,17.4657,17.4657,17.4657,17.4657,36400.0
2006-04-05 15:55:00,26.7,26.7,26.7,26.7,41200.0,17.4657,17.4657,17.4657,17.4657,41200.0
2006-04-06 09:30:00,26.69,26.74,26.69,26.73,49200.0,17.4592,17.4919,17.4592,17.4853,49200.0
2006-04-06 09:35:00,26.75,26.77,26.69,26.74,33600.0,17.4984,17.5115,17.4592,17.4919,33600.0
2006-04-06 09:40:00,26.74,26.77,26.7,26.72,52800.0,17.4919,17.5115,17.4657,17.4788,52800.0
2006-04-06 09:45:00,26.72,26.72,26.7,26.71,45200.0,17.4788,17.4788,17.4657,17.4723,45200.0
2006-04-06 09:50:00,26.71,26.77,26.7,26.75,53200.0,17.4723,17.5115,17.4657,17.4984,53200.0
2006-04-06 09:55:00,26.74,26.75,26.71,26.71,52400.0,17.4919,17.4984,17.4723,17.4723,52400.0
2006-04-06 10:00:00,26.71,26.74,26.71,26.74,37200.0,17.4723,17.4919,17.4723,17.4919,37200.0
2006-04-06 10:05:00,26.74,26.75,26.69,26.69,98400.0,17.4919,17.4984,17.4592,17.4592,98400.0
2006-04-06 10:10:00,26.69,26.7,26.66,26.7,77200.0,17.4592,17.4657,17.4395,17.4657,77200.0
2006-04-06 10:15:00,26.68,26.71,26.68,26.68,36000.0,17.4526,17.4723,17.4526,17.4526,36000.0
2006-04-06 10:20:00,26.68,26.71,26.59,26.61,70400.0,17.4526,17.4723,17.3938,17.4068,70400.0
2006-04-06 10:25:00,26.61,26.63,26.54,26.54,19200.0,17.4068,17.4199,17.3611,17.3611,19200.0
2006-04-06 10:30:00,26.54,26.54,26.47,26.47,22400.0,17.3611,17.3611,17.3153,17.3153,22400.0
2006-04-06 10:35:00,26.47,26.49,26.42,26.47,30000.0,17.3153,17.3283,17.2826,17.3153,30000.0
2006-04-06 10:40:00,26.48,26.5,26.4,26.47,24800.0,17.3218,17.3349,17.2695,17.3153,24800.0
2006-04-06 10:45:00,26.48,26.53,26.46,26.48,19600.0,17.3218,17.3545,17.3087,17.3218,19600.0
2006-04-06 10:50:00,26.46,26.47,26.43,26.47,15200.0,17.3087,17.3153,17.2891,17.3153,15200.0
2006-04-06 10:55:00,26.47,26.47,26.43,26.44,3200.0,17.3153,17.3153,17.2891,17.2956,3200.0
2006-04-06 11:00:00,26.42,26.48,26.41,26.48,20000.0,17.2826,17.3218,17.276,17.3218,20000.0
2006-04-06 11:05:00,26.47,26.47,26.38,26.38,27600.0,17.3153,17.3153,17.2564,17.2564,27600.0
2006-04-06 11:10:00,26.39,26.49,26.39,26.45,31600.0,17.2629,17.3283,17.2629,17.3022,31600.0
2006-04-06 11:15:00,26.47,26.48,26.43,26.44,7200.0,17.3153,17.3218,17.2891,17.2956,7200.0
2006-04-06 11:20:00,26.44,26.46,26.44,26.44,3600.0,17.2956,17.3087,17.2956,17.2956,3600.0
2006-04-06 11:25:00,26.44,26.45,26.43,26.43,13600.0,17.2956,17.3022,17.2891,17.2891,13600.0
2006-04-06 11:30:00,26.43,26.43,26.41,26.41,18800.0,17.2891,17.2891,17.276,17.276,18800.0
2006-04-06 11:35:00,26.41,26.41,26.33,26.35,99600.0,17.276,17.276,17.2237,17.2368,99600.0
2006-04-06 11:40:00,26.35,26.36,26.33,26.34,89200.0,17.2368,17.2433,17.2237,17.2302,89200.0
2006-04-06 11:45:00,26.33,26.35,26.32,26.32,24000.0,17.2237,17.2368,17.2171,17.2171,24000.0
2006-04-06 11:50:00,26.32,26.32,26.28,26.29,20400.0,17.2171,17.2171,17.191,17.1975,20400.0
2006-04-06 11:55:00,26.28,26.31,26.26,26.31,38400.0,17.191,17.2106,17.1779,17.2106,38400.0
2006-04-06 12:00:00,26.31,26.31,26.24,26.25,43600.0,17.2106,17.2106,17.1648,17.1713,43600.0
2006-04-06 12:05:00,26.25,26.25,26.23,26.23,17200.0,17.1713,17.1713,17.1583,17.1583,17200.0
2006-04-06 12:10:00,26.25,26.25,26.23,26.25,12000.0,17.1713,17.1713,17.1583,17.1713,12000.0
2006-04-06 12:15:00,26.25,26.27,26.23,26.23,30000.0,17.1713,17.1844,17.1583,17.1583,30000.0
2006-04-06 12:20:00,26.23,26.25,26.21,26.24,44400.0,17.1583,17.1713,17.1452,17.1648,44400.0
2006-04-06 12:25:00,26.23,26.23,26.2,26.22,38400.0,17.1583,17.1583,17.1386,17.1517,38400.0
2006-04-06 12:30:00,26.22,26.22,26.19,26.22,60000.0,17.1517,17.1517,17.1321,17.1517,60000.0
2006-04-06 12:35:00,26.21,26.26,26.19,26.2,74400.0,17.1452,17.1779,17.1321,17.1386,74400.0
2006-04-06 12:40:00,26.2,26.23,26.2,26.23,34000.0,17.1386,17.1583,17.1386,17.1583,34000.0
2006-04-06 12:45:00,26.23,26.43,26.22,26.25,25600.0,17.1583,17.2891,17.1517,17.1713,25600.0
2006-04-06 12:50:00,26.25,26.29,26.25,26.26,24800.0,17.1713,17.1975,17.1713,17.1779,24800.0
2006-04-06 12:55:00,26.27,26.27,26.2,26.22,10800.0,17.1844,17.1844,17.1386,17.1517,10800.0
2006-04-06 13:00:00,26.22,26.24,26.2,26.21,30800.0,17.1517,17.1648,17.1386,17.1452,30800.0
2006-04-06 13:05:00,26.21,26.21,26.2,26.2,17600.0,17.1452,17.1452,17.1386,17.1386,17600.0
2006-04-06 13:10:00,26.21,26.21,26.19,26.19,14000.0,17.1452,17.1452,17.1321,17.1321,14000.0
2006-04-06 13:15:00,26.19,26.22,26.19,26.22,16000.0,17.1321,17.1517,17.1321,17.1517,16000.0
2006-04-06 13:20:00,26.22,26.24,26.21,26.22,52800.0,17.1517,17.1648,17.1452,17.1517,52800.0
2006-04-06 13:25:00,26.22,26.23,26.2,26.22,37200.0,17.1517,17.1583,17.1386,17.1517,37200.0
2006-04-06 13:30:00,26.22,26.3,26.22,26.29,26800.0,17.1517,17.2041,17.1517,17.1975,26800.0
2006-04-06 13:35:00,26.29,26.33,26.29,26.31,56000.0,17.1975,17.2237,17.1975,17.2106,56000.0
2006-04-06 13:40:00,26.3,26.3,26.27,26.29,16800.0,17.2041,17.2041,17.1844,17.1975,16800.0
2006-04-06 13:45:00,26.29,26.3,26.26,26.3,24400.0,17.1975,17.2041,17.1779,17.2041,24400.0
2006-04-06 13:50:00,26.29,26.33,26.27,26.33,45600.0,17.1975,17.2237,17.1844,17.2237,45600.0
2006-04-06 13:55:00,26.33,26.33,26.27,26.27,36800.0,17.2237,17.2237,17.1844,17.1844,36800.0
2006-04-06 14:00:00,26.28,26.3,26.27,26.28,48000.0,17.191,17.2041,17.1844,17.191,48000.0
2006-04-06 14:05:00,26.28,26.29,26.27,26.29,26000.0,17.191,17.1975,17.1844,17.1975,26000.0
2006-04-06 14:10:00,26.29,26.3,26.26,26.28,122400.0,17.1975,17.2041,17.1779,17.191,122400.0
2006-04-06 14:15:00,26.28,26.35,26.28,26.31,71200.0,17.191,17.2368,17.191,17.2106,71200.0
2006-04-06 14:20:00,26.32,26.32,26.26,26.26,29200.0,17.2171,17.2171,17.1779,17.1779,29200.0
2006-04-06 14:25:00,26.26,26.32,26.26,26.29,18800.0,17.1779,17.2171,17.1779,17.1975,18800.0
2006-04-06 14:30:00,26.31,26.32,26.29,26.32,31200.0,17.2106,17.2171,17.1975,17.2171,31200.0
2006-04-06 14:35:00,26.32,26.33,26.31,26.31,16800.0,17.2171,17.2237,17.2106,17.2106,16800.0
2006-04-06 14:40:00,26.31,26.33,26.31,26.33,32000.0,17.2106,17.2237,17.2106,17.2237,32000.0
2006-04-06 14:45:00,26.33,26.33,26.3,26.31,45600.0,17.2237,17.2237,17.2041,17.2106,45600.0
2006-04-06 14:50:00,26.31,26.31,26.31,26.31,16000.0,17.2106,17.2106,17.2106,17.2106,16000.0
2006-04-06 14:55:00,26.31,26.31,26.26,26.29,95200.0,17.2106,17.2106,17.1779,17.1975,95200.0
2006-04-06 15:00:00,26.29,26.29,26.22,26.23,36800.0,17.1975,17.1975,17.1517,17.1583,36800.0
2006-04-06 15:05:00,26.23,26.24,26.22,26.23,25200.0,17.1583,17.1648,17.1517,17.1583,25200.0
2006-04-06 15:10:00,26.24,26.24,26.23,26.23,17600.0,17.1648,17.1648,17.1583,17.1583,17600.0
2006-04-06 15:15:00,26.23,26.23,26.21,26.21,28400.0,17.1583,17.1583,17.1452,17.1452,28400.0
2006-04-06 15:20:00,26.21,26.24,26.21,26.24,40400.0,17.1452,17.1648,17.1452,17.1648,40400.0
2006-04-06 15:25:00,26.24,26.25,26.2,26.22,28400.0,17.1648,17.1713,17.1386,17.1517,28400.0
2006-04-06 15:30:00,26.21,26.21,26.19,26.21,30000.0,17.1452,17.1452,17.1321,17.1452,30000.0
2006-04-06 15:35:00,26.21,26.24,26.2,26.21,28800.0,17.1452,17.1648,17.1386,17.1452,28800.0
2006-04-06 15:40:00,26.23,26.23,26.21,26.22,16000.0,17.1583,17.1583,17.1452,17.1517,16000.0
2006-04-06 15:45:00,26.21,26.25,26.21,26.23,32000.0,17.1452,17.1713,17.1452,17.1583,32000.0
2006-04-06 15:50:00,26.23,26.24,26.2,26.2,68800.0,17.1583,17.1648,17.1386,17.1386,68800.0
2006-04-06 15:55:00,26.21,26.23,26.2,26.22,32800.0,17.1452,17.1583,17.1386,17.1517,32800.0
2006-04-07 09:30:00,26.34,26.41,26.34,26.36,26400.0,17.2302,17.276,17.2302,17.2433,26400.0
2006-04-07 09:35:00,26.41,26.49,26.36,26.43,21200.0,17.276,17.3283,17.2433,17.2891,21200.0
2006-04-07 09:40:00,26.43,26.47,26.42,26.46,76400.0,17.2891,17.3153,17.2826,17.3087,76400.0
2006-04-07 09:45:00,26.47,26.56,26.47,26.53,56400.0,17.3153,17.3741,17.3153,17.3545,56400.0
2006-04-07 09:50:00,26.53,26.55,26.5,26.51,13200.0,17.3545,17.3676,17.3349,17.3414,13200.0
2006-04-07 09:55:00,26.48,26.5,26.45,26.46,33200.0,17.3218,17.3349,17.3022,17.3087,33200.0
2006-04-07 10:00:00,26.46,26.46,26.45,26.45,12000.0,17.3087,17.3087,17.3022,17.3022,12000.0
2006-04-07 10:05:00,26.45,26.53,26.45,26.51,102000.0,17.3022,17.3545,17.3022,17.3414,102000.0
2006-04-07 10:10:00,26.52,26.54,26.5,26.5,26000.0,17.348,17.3611,17.3349,17.3349,26000.0
2006-04-07 10:15:00,26.5,26.5,26.44,26.45,25200.0,17.3349,17.3349,17.2956,17.3022,25200.0
2006-04-07 10:20:00,26.44,26.46,26.38,26.42,28400.0,17.2956,17.3087,17.2564,17.2826,28400.0
2006-04-07 10:25:00,26.42,26.42,26.35,26.35,11600.0,17.2826,17.2826,17.2368,17.2368,11600.0
2006-04-07 10:30:00,26.35,26.35,26.27,26.3,22000.0,17.2368,17.2368,17.1844,17.2041,22000.0
2006-04-07 10:35:00,26.31,26.43,26.29,26.43,46400.0,17.2106,17.2891,17.1975,17.2891,46400.0
2006-04-07 10:40:00,26.42,26.43,26.37,26.37,14800.0,17.2826,17.2891,17.2498,17.2498,14800.0
2006-04-07 10:45:00,26.37,26.37,26.33,26.34,30400.0,17.2498,17.2498,17.2237,17.2302,30400.0
2006-04-07 10:50:00,26.34,26.34,26.29,26.29,12800.0,17.2302,17.2302,17.1975,17.1975,12800.0
2006-04-07 10:55:00,26.28,26.33,26.27,26.33,44800.0,17.191,17.2237,17.1844,17.2237,44800.0
2006-04-07 11:00:00,26.33,26.39,26.33,26.39,26000.0,17.2237,17.2629,17.2237,17.2629,26000.0
2006-04-07 11:05:00,26.36,26.45,26.36,26.45,18000.0,17.2433,17.3022,17.2433,17.3022,18000.0
2006-04-07 11:10:00,26.45,26.46,26.44,26.45,15600.0,17.3022,17.3087,17.2956,17.3022,15600.0
2006-04-07 11:15:00,26.44,26.44,26.44,26.44,7600.0,17.2956,17.2956,17.2956,17.2956,7600.0
2006-04-07 11:20:00,26.43,26.43,26.41,26.41,8800.0,17.2891,17.2891,17.276,17.276,8800.0
2006-04-07 11:25:00,26.41,26.41,26.38,26.38,14400.0,17.276,17.276,17.2564,17.2564,14400.0
2006-04-07 11:30:00,26.38,26.38,26.3,26.3,91200.0,17.2564,17.2564,17.2041,17.2041,91200.0
2006-04-07 11:35:00,26.3,26.32,26.3,26.32,26400.0,17.2041,17.2171,17.2041,17.2171,26400.0
2006-04-07 11:40:00,26.31,26.38,26.31,26.36,38400.0,17.2106,17.2564,17.2106,17.2433,38400.0
2006-04-07 11:45:00,26.36,26.36,26.28,26.28,56000.0,17.2433,17.2433,17.191,17.191,56000.0
2006-04-07 11:50:00,26.27,26.34,26.27,26.34,44400.0,17.1844,17.2302,17.1844,17.2302,44400.0
2006-04-07 11:55:00,26.34,26.35,26.33,26.34,24400.0,17.2302,17.2368,17.2237,17.2302,24400.0
2006-04-07 12:00:00,26.33,26.34,26.32,26.33,22400.0,17.2237,17.2302,17.2171,17.2237,22400.0
2006-04-07 12:05:00,26.33,26.35,26.32,26.34,34400.0,17.2237,17.2368,17.2171,17.2302,34400.0
2006-04-07 12:10:00,26.32,26.33,26.3,26.33,28400.0,17.2171,17.2237,17.2041,17.2237,28400.0
2006-04-07 12:15:00,26.31,26.36,26.31,26.35,70400.0,17.2106,17.2433,17.2106,17.2368,70400.0
2006-04-07 12:20:00,26.36,26.4,26.36,26.36,16400.0,17.2433,17.2695,17.2433,17.2433,16400.0
2006-04-07 12:25:00,26.36,26.38,26.35,26.38,4400.0,17.2433,17.2564,17.2368,17.2564,4400.0
2006-04-07 12:30:00,26.38,26.39,26.36,26.38,6000.0,17.2564,17.2629,17.2433,17.2564,6000.0
2006-04-07 12:35:00,26.37,26.37,26.28,26.31,39600.0,17.2498,17.2498,17.191,17.2106,39600.0
2006-04-07 12:40:00,26.31,26.31,26.24,26.26,92800.0,17.2106,17.2106,17.1648,17.1779,92800.0
2006-04-07 12:45:00,26.26,26.28,26.24,26.24,114400.0,17.1779,17.191,17.1648,17.1648,114400.0
2006-04-07 12:50:00,26.25,26.25,26.21,26.21,70800.0,17.1713,17.1713,17.1452,17.1452,70800.0
2006-04-07 12:55:00,26.21,26.23,26.19,26.21,20000.0,17.1452,17.1583,17.1321,17.1452,20000.0
2006-04-07 13:00:00,26.2,26.21,26.15,26.16,67200.0,17.1386,17.1452,17.1059,17.1125,67200.0
2006-04-07 13:05:00,26.16,26.27,26.16,26.25,83200.0,17.1125,17.1844,17.1125,17.1713,83200.0
2006-04-07 13:10:00,26.27,26.28,26.25,26.26,28000.0,17.1844,17.191,17.1713,17.1779,28000.0
2006-04-07 13:15:00,26.29,26.35,26.28,26.33,50000.0,17.1975,17.2368,17.191,17.2237,50000.0
2006-04-07 13:20:00,26.33,26.33,26.3,26.32,53600.0,17.2237,17.2237,17.2041,17.2171,53600.0
2006-04-07 13:25:00,26.31,26.34,26.31,26.34,14000.0,17.2106,17.2302,17.2106,17.2302,14000.0
2006-04-07 13:30:00,26.34,26.35,26.31,26.31,28000.0,17.2302,17.2368,17.2106,17.2106,28000.0
2006-04-07 13:35:00,26.31,26.32,26.3,26.32,56400.0,17.2106,17.2171,17.2041,17.2171,56400.0
2006-04-07 13:40:00,26.31,26.32,26.3,26.3,55600.0,17.2106,17.2171,17.2041,17.2041,55600.0
2006-04-07 13:45:00,26.3,26.32,26.3,26.32,10400.0,17.2041,17.2171,17.2041,17.2171,10400.0
2006-04-07 13:50:00,26.32,26.34,26.32,26.34,6800.0,17.2171,17.2302,17.2171,17.2302,6800.0
2006-04-07 13:55:00,26.33,26.33,26.31,26.33,2400.0,17.2237,17.2237,17.2106,17.2237,2400.0
2006-04-07 14:00:00,26.32,26.33,26.3,26.33,4400.0,17.2171,17.2237,17.2041,17.2237,4400.0
2006-04-07 14:05:00,26.33,26.36,26.33,26.36,8800.0,17.2237,17.2433,17.2237,17.2433,8800.0
2006-04-07 14:10:00,26.36,26.39,26.35,26.36,12000.0,17.2433,17.2629,17.2368,17.2433,12000.0
2006-04-07 14:15:00,26.36,26.36,26.33,26.33,9200.0,17.2433,17.2433,17.2237,17.2237,9200.0
2006-04-07 14:20:00,26.32,26.34,26.31,26.33,10000.0,17.2171,17.2302,17.2106,17.2237,10000.0
2006-04-07 14:25:00,26.33,26.34,26.32,26.32,3200.0,17.2237,17.2302,17.2171,17.2171,3200.0
2006-04-07 14:30:00,26.32,26.38,26.32,26.35,26800.0,17.2171,17.2564,17.2171,17.2368,26800.0
2006-04-07 14:35:00,26.35,26.36,26.35,26.36,41600.0,17.2368,17.2433,17.2368,17.2433,41600.0
2006-04-07 14:40:00,26.36,26.43,26.36,26.36,30000.0,17.2433,17.2891,17.2433,17.2433,30000.0
2006-04-07 14:45:00,26.37,26.39,26.37,26.38,22800.0,17.2498,17.2629,17.2498,17.2564,22800.0
2006-04-07 14:50:00,26.4,26.41,26.35,26.36,23600.0,17.2695,17.276,17.2368,17.2433,23600.0
2006-04-07 14:55:00,26.36,26.39,26.34,26.38,27200.0,17.2433,17.2629,17.2302,17.2564,27200.0
2006-04-07 15:00:00,26.36,26.36,26.32,26.33,17200.0,17.2433,17.2433,17.2171,17.2237,17200.0
2006-04-07 15:05:00,26.35,26.36,26.33,26.33,24400.0,17.2368,17.2433,17.2237,17.2237,24400.0
2006-04-07 15:10:00,26.35,26.41,26.35,26.41,30400.0,17.2368,17.276,17.2368,17.276,30400.0
2006-04-07 15:15:00,26.4,26.4,26.35,26.35,33600.0,17.2695,17.2695,17.2368,17.2368,33600.0
2006-04-07 15:20:00,26.35,26.36,26.35,26.36,31200.0,17.2368,17.2433,17.2368,17.2433,31200.0
2006-04-07 15:25:00,26.37,26.39,26.32,26.33,43600.0,17.2498,17.2629,17.2171,17.2237,43600.0
2006-04-07 15:30:00,26.34,26.39,26.34,26.36,33200.0,17.2302,17.2629,17.2302,17.2433,33200.0
2006-04-07 15:35:00,26.37,26.38,26.36,26.37,22800.0,17.2498,17.2564,17.2433,17.2498,22800.0
2006-04-07 15:40:00,26.37,26.39,26.3,26.37,68400.0,17.2498,17.2629,17.2041,17.2498,68400.0
2006-04-07 15:45:00,26.35,26.36,26.32,26.35,36400.0,17.2368,17.2433,17.2171,17.2368,36400.0
2006-04-07 15:50:00,26.35,26.37,26.34,26.36,38800.0,17.2368,17.2498,17.2302,17.2433,38800.0
2006-04-07 15:55:00,26.36,26.4,26.36,26.39,154400.0,17.2433,17.2695,17.2433,17.2629,154400.0
2006-04-10 09:30:00,26.55,26.56,26.48,26.5,158000.0,17.3676,17.3741,17.3218,17.3349,158000.0
2006-04-10 09:35:00,26.5,26.55,26.5,26.54,24400.0,17.3349,17.3676,17.3349,17.3611,24400.0
2006-04-10 09:40:00,26.54,26.54,26.49,26.53,42000.0,17.3611,17.3611,17.3283,17.3545,42000.0
2006-04-10 09:45:00,26.5,26.53,26.46,26.48,73200.0,17.3349,17.3545,17.3087,17.3218,73200.0
2006-04-10 09:50:00,26.47,26.5,26.47,26.5,30000.0,17.3153,17.3349,17.3153,17.3349,30000.0
2006-04-10 09:55:00,26.5,26.5,26.42,26.46,99200.0,17.3349,17.3349,17.2826,17.3087,99200.0
2006-04-10 10:00:00,26.46,26.58,26.46,26.5,134000.0,17.3087,17.3872,17.3087,17.3349,134000.0
2006-04-10 10:05:00,26.5,26.58,26.5,26.58,34800.0,17.3349,17.3872,17.3349,17.3872,34800.0
2006-04-10 10:10:00,26.58,26.62,26.58,26.59,31200.0,17.3872,17.4134,17.3872,17.3938,31200.0
2006-04-10 10:15:00,26.59,26.61,26.57,26.6,40000.0,17.3938,17.4068,17.3807,17.4003,40000.0
2006-04-10 10:20:00,26.6,26.66,26.59,26.66,89200.0,17.4003,17.4395,17.3938,17.4395,89200.0
2006-04-10 10:25:00,26.69,26.69,26.58,26.58,102800.0,17.4592,17.4592,17.3872,17.3872,102800.0
2006-04-10 10:30:00,26.58,26.65,26.53,26.64,73200.0,17.3872,17.433,17.3545,17.4265,73200.0
2006-04-10 10:35:00,26.64,26.65,26.6,26.64,54400.0,17.4265,17.433,17.4003,17.4265,54400.0
2006-04-10 10:40:00,26.64,26.69,26.63,26.68,77200.0,17.4265,17.4592,17.4199,17.4526,77200.0
2006-04-10 10:45:00,26.66,26.68,26.64,26.68,38000.0,17.4395,17.4526,17.4265,17.4526,38000.0
2006-04-10 10:50:00,26.69,26.69,26.66,26.68,40800.0,17.4592,17.4592,17.4395,17.4526,40800.0
2006-04-10 10:55:00,26.68,26.68,26.66,26.66,34800.0,17.4526,17.4526,17.4395,17.4395,34800.0
2006-04-10 11:00:00,26.64,26.75,26.64,26.72,47200.0,17.4265,17.4984,17.4265,17.4788,47200.0
2006-04-10 11:05:00,26.72,26.81,26.7,26.77,75600.0,17.4788,17.5377,17.4657,17.5115,75600.0
2006-04-10 11:10:00,26.78,26.79,26.77,26.78,96000.0,17.518,17.5246,17.5115,17.518,96000.0
2006-04-10 11:15:00,26.78,26.78,26.74,26.75,56800.0,17.518,17.518,17.4919,17.4984,56800.0
2006-04-10 11:20:00,26.74,26.77,26.74,26.77,54800.0,17.4919,17.5115,17.4919,17.5115,54800.0
2006-04-10 11:25:00,26.77,26.77,26.71,26.76,38000.0,17.5115,17.5115,17.4723,17.505,38000.0
2006-04-10 11:30:00,26.76,26.77,26.75,26.77,46800.0,17.505,17.5115,17.4984,17.5115,46800.0
2006-04-10 11:35:00,26.76,26.76,26.74,26.74,15600.0,17.505,17.505,17.4919,17.4919,15600.0
2006-04-10 11:40:00,26.75,26.77,26.75,26.77,36400.0,17.4984,17.5115,17.4984,17.5115,36400.0
2006-04-10 11:45:00,26.77,26.85,26.76,26.77,127200.0,17.5115,17.5638,17.505,17.5115,127200.0
2006-04-10 11:50:00,26.78,26.86,26.78,26.86,34800.0,17.518,17.5704,17.518,17.5704,34800.0
2006-04-10 11:55:00,26.86,26.89,26.86,26.87,76800.0,17.5704,17.59,17.5704,17.5769,76800.0
2006-04-10 12:00:00,26.88,26.94,26.84,26.85,94800.0,17.5835,17.6227,17.5573,17.5638,94800.0
2006-04-10 12:05:00,26.85,26.86,26.81,26.84,28800.0,17.5638,17.5704,17.5377,17.5573,28800.0
2006-04-10 12:10:00,26.84,26.92,26.84,26.91,35600.0,17.5573,17.6096,17.5573,17.6031,35600.0
2006-04-10 12:15:00,26.9,26.9,26.85,26.88,22400.0,17.5965,17.5965,17.5638,17.5835,22400.0
2006-04-10 12:20:00,26.88,26.93,26.88,26.92,106000.0,17.5835,17.6162,17.5835,17.6096,106000.0
2006-04-10 12:25:00,26.92,27.05,26.92,27.0,91600.0,17.6096,17.6947,17.6096,17.662,91600.0
2006-04-10 12:30:00,27.0,27.0,26.97,26.97,19600.0,17.662,17.662,17.6423,17.6423,19600.0
2006-04-10 12:35:00,26.97,26.97,26.93,26.95,24000.0,17.6423,17.6423,17.6162,17.6293,24000.0
2006-04-10 12:40:00,26.95,27.0,26.93,26.93,27200.0,17.6293,17.662,17.6162,17.6162,27200.0
2006-04-10 12:45:00,26.94,26.95,26.93,26.95,12000.0,17.6227,17.6293,17.6162,17.6293,12000.0
2006-04-10 12:50:00,26.96,26.98,26.95,26.96,10800.0,17.6358,17.6489,17.6293,17.6358,10800.0
2006-04-10 12:55:00,26.96,26.96,26.93,26.94,8400.0,17.6358,17.6358,17.6162,17.6227,8400.0
2006-04-10 13:00:00,26.94,26.94,26.9,26.91,20000.0,17.6227,17.6227,17.5965,17.6031,20000.0
2006-04-10 13:05:00,26.91,26.91,26.88,26.88,28400.0,17.6031,17.6031,17.5835,17.5835,28400.0
2006-04-10 13:10:00,26.88,26.88,26.83,26.84,36000.0,17.5835,17.5835,17.5508,17.5573,36000.0
2006-04-10 13:15:00,26.84,26.87,26.82,26.83,47600.0,17.5573,17.5769,17.5442,17.5508,47600.0
2006-04-10 13:20:00,26.83,26.88,26.81,26.83,30000.0,17.5508,17.5835,17.5377,17.5508,30000.0
2006-04-10 13:25:00,26.81,26.86,26.81,26.85,26800.0,17.5377,17.5704,17.5377,17.5638,26800.0
2006-04-10 13:30:00,26.85,26.85,26.81,26.83,19600.0,17.5638,17.5638,17.5377,17.5508,19600.0
2006-04-10 13:35:00,26.83,26.83,26.79,26.79,25600.0,17.5508,17.5508,17.5246,17.5246,25600.0
2006-04-10 13:40:00,26.8,26.8,26.77,26.77,48800.0,17.5311,17.5311,17.5115,17.5115,48800.0
2006-04-10 13:45:00,26.76,26.76,26.71,26.73,70000.0,17.505,17.505,17.4723,17.4853,70000.0
2006-04-10 13:50:00,26.73,26.74,26.71,26.74,44400.0,17.4853,17.4919,17.4723,17.4919,44400.0
2006-04-10 13:55:00,26.74,26.84,26.74,26.84,25600.0,17.4919,17.5573,17.4919,17.5573,25600.0
2006-04-10 14:00:00,26.84,26.84,26.82,26.84,19600.0,17.5573,17.5573,17.5442,17.5573,19600.0
2006-04-10 14:05:00,26.84,26.92,26.84,26.89,39200.0,17.5573,17.6096,17.5573,17.59,39200.0
2006-04-10 14:10:00,26.91,26.91,26.88,26.88,9200.0,17.6031,17.6031,17.5835,17.5835,9200.0
2006-04-10 14:15:00,26.88,26.88,26.82,26.82,24000.0,17.5835,17.5835,17.5442,17.5442,24000.0
2006-04-10 14:20:00,26.82,26.9,26.82,26.88,39200.0,17.5442,17.5965,17.5442,17.5835,39200.0
2006-04-10 14:25:00,26.88,26.89,26.81,26.84,26400.0,17.5835,17.59,17.5377,17.5573,26400.0
2006-04-10 14:30:00,26.83,26.84,26.81,26.84,24000.0,17.5508,17.5573,17.5377,17.5573,24000.0
2006-04-10 14:35:00,26.84,26.84,26.79,26.84,29600.0,17.5573,17.5573,17.5246,17.5573,29600.0
2006-04-10 14:40:00,26.85,26.87,26.84,26.84,28000.0,17.5638,17.5769,17.5573,17.5573,28000.0
2006-04-10 14:45:00,26.85,26.92,26.85,26.91,44800.0,17.5638,17.6096,17.5638,17.6031,44800.0
2006-04-10 14:50:00,26.92,26.93,26.84,26.86,41200.0,17.6096,17.6162,17.5573,17.5704,41200.0
2006-04-10 14:55:00,26.87,26.9,26.85,26.9,39200.0,17.5769,17.5965,17.5638,17.5965,39200.0
2006-04-10 15:00:00,26.91,26.93,26.86,26.92,44000.0,17.6031,17.6162,17.5704,17.6096,44000.0
2006-04-10 15:05:00,26.92,26.96,26.91,26.95,74000.0,17.6096,17.6358,17.6031,17.6293,74000.0
2006-04-10 15:10:00,26.94,26.98,26.93,26.93,40400.0,17.6227,17.6489,17.6162,17.6162,40400.0
2006-04-10 15:15:00,26.93,27.0,26.93,27.0,64000.0,17.6162,17.662,17.6162,17.662,64000.0
2006-04-10 15:20:00,27.0,27.0,26.98,27.0,64800.0,17.662,17.662,17.6489,17.662,64800.0
2006-04-10 15:25:00,27.0,27.0,26.98,26.99,48000.0,17.662,17.662,17.6489,17.6554,48000.0
2006-04-10 15:30:00,26.99,26.99,26.94,26.98,59200.0,17.6554,17.6554,17.6227,17.6489,59200.0
2006-04-10 15:35:00,26.97,26.99,26.97,26.98,65600.0,17.6423,17.6554,17.6423,17.6489,65600.0
2006-04-10 15:40:00,26.99,27.0,26.98,26.98,39200.0,17.6554,17.662,17.6489,17.6489,39200.0
2006-04-10 15:45:00,26.98,27.01,26.98,26.99,119600.0,17.6489,17.6685,17.6489,17.6554,119600.0
2006-04-10 15:50:00,27.01,27.01,26.94,26.97,62000.0,17.6685,17.6685,17.6227,17.6423,62000.0
2006-04-10 15:55:00,26.96,26.99,26.95,26.99,66400.0,17.6358,17.6554,17.6293,17.6554,66400.0
2006-04-11 09:30:00,27.13,27.13,27.11,27.11,52800.0,17.747,17.747,17.7339,17.7339,52800.0
2006-04-11 09:35:00,27.11,27.29,27.11,27.25,108800.0,17.7339,17.8517,17.7339,17.8255,108800.0
2006-04-11 09:40:00,27.24,27.28,27.23,27.23,37600.0,17.819,17.8451,17.8124,17.8124,37600.0
2006-04-11 09:45:00,27.24,27.28,27.18,27.18,86400.0,17.819,17.8451,17.7797,17.7797,86400.0
2006-04-11 09:50:00,27.18,27.18,27.11,27.13,28800.0,17.7797,17.7797,17.7339,17.747,28800.0
2006-04-11 09:55:00,27.12,27.24,27.07,27.18,53200.0,17.7405,17.819,17.7077,17.7797,53200.0
2006-04-11 10:00:00,27.18,27.18,27.09,27.11,57600.0,17.7797,17.7797,17.7208,17.7339,57600.0
2006-04-11 10:05:00,27.11,27.15,27.07,27.15,55600.0,17.7339,17.7601,17.7077,17.7601,55600.0
2006-04-11 10:10:00,27.15,27.22,27.15,27.16,75200.0,17.7601,17.8059,17.7601,17.7666,75200.0
2006-04-11 10:15:00,27.16,27.19,27.12,27.13,42800.0,17.7666,17.7862,17.7405,17.747,42800.0
2006-04-11 10:20:00,27.12,27.13,26.93,26.95,101200.0,17.7405,17.747,17.6162,17.6293,101200.0
2006-04-11 10:25:00,26.95,27.0,26.94,26.95,84000.0,17.6293,17.662,17.6227,17.6293,84000.0
2006-04-11 10:30:00,26.95,26.95,26.88,26.91,65200.0,17.6293,17.6293,17.5835,17.6031,65200.0
2006-04-11 10:35:00,26.91,26.95,26.91,26.92,72000.0,17.6031,17.6293,17.6031,17.6096,72000.0
2006-04-11 10:40:00,26.92,26.95,26.88,26.91,90000.0,17.6096,17.6293,17.5835,17.6031,90000.0
2006-04-11 10:45:00,26.91,26.93,26.86,26.92,77600.0,17.6031,17.6162,17.5704,17.6096,77600.0
2006-04-11 10:50:00,26.91,26.91,26.85,26.89,50800.0,17.6031,17.6031,17.5638,17.59,50800.0
2006-04-11 10:55:00,26.89,26.89,26.8,26.83,65600.0,17.59,17.59,17.5311,17.5508,65600.0
2006-04-11 11:00:00,26.83,26.9,26.82,26.89,44400.0,17.5508,17.5965,17.5442,17.59,44400.0
2006-04-11 11:05:00,26.9,26.93,26.84,26.85,62400.0,17.5965,17.6162,17.5573,17.5638,62400.0
2006-04-11 11:10:00,26.85,26.86,26.83,26.85,25600.0,17.5638,17.5704,17.5508,17.5638,25600.0
2006-04-11 11:15:00,26.84,26.84,26.81,26.83,26400.0,17.5573,17.5573,17.5377,17.5508,26400.0
2006-04-11 11:20:00,26.83,26.85,26.81,26.85,33200.0,17.5508,17.5638,17.5377,17.5638,33200.0
2006-04-11 11:25:00,26.85,26.85,26.81,26.85,18000.0,17.5638,17.5638,17.5377,17.5638,18000.0
2006-04-11 11:30:00,26.84,26.86,26.84,26.85,15200.0,17.5573,17.5704,17.5573,17.5638,15200.0
2006-04-11 11:35:00,26.85,26.88,26.85,26.87,24000.0,17.5638,17.5835,17.5638,17.5769,24000.0
2006-04-11 11:40:00,26.86,26.9,26.85,26.85,14400.0,17.5704,17.5965,17.5638,17.5638,14400.0
2006-04-11 11:45:00,26.85,26.86,26.83,26.83,12400.0,17.5638,17.5704,17.5508,17.5508,12400.0
2006-04-11 11:50:00,26.83,26.83,26.79,26.79,30800.0,17.5508,17.5508,17.5246,17.5246,30800.0
2006-04-11 11:55:00,26.78,26.79,26.75,26.75,27600.0,17.518,17.5246,17.4984,17.4984,27600.0
2006-04-11 12:00:00,26.74,26.79,26.73,26.76,26000.0,17.4919,17.5246,17.4853,17.505,26000.0
2006-04-11 12:05:00,26.75,26.75,26.73,26.75,18400.0,17.4984,17.4984,17.4853,17.4984,18400.0
2006-04-11 12:10:00,26.75,26.85,26.75,26.85,51600.0,17.4984,17.5638,17.4984,17.5638,51600.0
2006-04-11 12:15:00,26.83,26.85,26.8,26.8,12800.0,17.5508,17.5638,17.5311,17.5311,12800.0
2006-04-11 12:20:00,26.8,26.8,26.75,26.79,24400.0,17.5311,17.5311,17.4984,17.5246,24400.0
2006-04-11 12:25:00,26.79,26.83,26.79,26.82,16400.0,17.5246,17.5508,17.5246,17.5442,16400.0
2006-04-11 12:30:00,26.81,26.81,26.79,26.79,16800.0,17.5377,17.5377,17.5246,17.5246,16800.0
2006-04-11 12:35:00,26.79,26.8,26.78,26.8,14400.0,17.5246,17.5311,17.518,17.5311,14400.0
2006-04-11 12:40:00,26.79,26.79,26.78,26.78,14800.0,17.5246,17.5246,17.518,17.518,14800.0
2006-04-11 12:45:00,26.78,26.78,26.75,26.75,14000.0,17.518,17.518,17.4984,17.4984,14000.0
2006-04-11 12:50:00,26.75,26.75,26.74,26.74,15600.0,17.4984,17.4984,17.4919,17.4919,15600.0
2006-04-11 12:55:00,26.73,26.74,26.71,26.72,35600.0,17.4853,17.4919,17.4723,17.4788,35600.0
2006-04-11 13:00:00,26.72,26.79,26.72,26.79,18800.0,17.4788,17.5246,17.4788,17.5246,18800.0
2006-04-11 13:05:00,26.8,26.84,26.79,26.84,19600.0,17.5311,17.5573,17.5246,17.5573,19600.0
2006-04-11 13:10:00,26.84,26.84,26.8,26.8,11600.0,17.5573,17.5573,17.5311,17.5311,11600.0
2006-04-11 13:15:00,26.8,26.81,26.78,26.81,37200.0,17.5311,17.5377,17.518,17.5377,37200.0
2006-04-11 13:20:00,26.81,26.83,26.81,26.81,7600.0,17.5377,17.5508,17.5377,17.5377,7600.0
2006-04-11 13:25:00,26.81,26.82,26.78,26.8,18800.0,17.5377,17.5442,17.518,17.5311,18800.0
2006-04-11 13:30:00,26.8,26.8,26.73,26.73,30400.0,17.5311,17.5311,17.4853,17.4853,30400.0
2006-04-11 13:35:00,26.73,26.77,26.71,26.75,45600.0,17.4853,17.5115,17.4723,17.4984,45600.0
2006-04-11 13:40:00,26.75,26.8,26.75,26.79,30400.0,17.4984,17.5311,17.4984,17.5246,30400.0
2006-04-11 13:45:00,26.78,26.79,26.72,26.72,17600.0,17.518,17.5246,17.4788,17.4788,17600.0
2006-04-11 13:50:00,26.71,26.71,26.67,26.67,20800.0,17.4723,17.4723,17.4461,17.4461,20800.0
2006-04-11 13:55:00,26.67,26.68,26.64,26.66,33200.0,17.4461,17.4526,17.4265,17.4395,33200.0
2006-04-11 14:00:00,26.67,26.74,26.65,26.72,25200.0,17.4461,17.4919,17.433,17.4788,25200.0
2006-04-11 14:05:00,26.72,26.76,26.72,26.75,54400.0,17.4788,17.505,17.4788,17.4984,54400.0
2006-04-11 14:10:00,26.75,26.75,26.7,26.71,31600.0,17.4984,17.4984,17.4657,17.4723,31600.0
2006-04-11 14:15:00,26.68,26.72,26.68,26.71,27200.0,17.4526,17.4788,17.4526,17.4723,27200.0
2006-04-11 14:20:00,26.7,26.72,26.7,26.71,27200.0,17.4657,17.4788,17.4657,17.4723,27200.0
2006-04-11 14:25:00,26.71,26.73,26.68,26.73,14400.0,17.4723,17.4853,17.4526,17.4853,14400.0
2006-04-11 14:30:00,26.72,26.76,26.71,26.76,16000.0,17.4788,17.505,17.4723,17.505,16000.0
2006-04-11 14:35:00,26.77,26.77,26.74,26.74,12800.0,17.5115,17.5115,17.4919,17.4919,12800.0
2006-04-11 14:40:00,26.74,26.79,26.74,26.77,29200.0,17.4919,17.5246,17.4919,17.5115,29200.0
2006-04-11 14:45:00,26.76,26.76,26.67,26.67,21200.0,17.505,17.505,17.4461,17.4461,21200.0
2006-04-11 14:50:00,26.68,26.73,26.67,26.71,16400.0,17.4526,17.4853,17.4461,17.4723,16400.0
2006-04-11 14:55:00,26.71,26.71,26.69,26.7,18400.0,17.4723,17.4723,17.4592,17.4657,18400.0
2006-04-11 15:00:00,26.7,26.7,26.66,26.68,34400.0,17.4657,17.4657,17.4395,17.4526,34400.0
2006-04-11 15:05:00,26.68,26.69,26.66,26.68,14800.0,17.4526,17.4592,17.4395,17.4526,14800.0
2006-04-11 15:10:00,26.69,26.69,26.65,26.66,21600.0,17.4592,17.4592,17.433,17.4395,21600.0
2006-04-11 15:15:00,26.67,26.71,26.66,26.68,30400.0,17.4461,17.4723,17.4395,17.4526,30400.0
2006-04-11 15:20:00,26.68,26.68,26.64,26.64,46000.0,17.4526,17.4526,17.4265,17.4265,46000.0
2006-04-11 15:25:00,26.64,26.65,26.63,26.63,30400.0,17.4265,17.433,17.4199,17.4199,30400.0
2006-04-11 15:30:00,26.63,26.65,26.61,26.61,57600.0,17.4199,17.433,17.4068,17.4068,57600.0
2006-04-11 15:35:00,26.61,26.65,26.6,26.65,37600.0,17.4068,17.433,17.4003,17.433,37600.0
2006-04-11 15:40:00,26.65,26.7,26.65,26.69,24000.0,17.433,17.4657,17.433,17.4592,24000.0
2006-04-11 15:45:00,26.68,26.68,26.65,26.66,26400.0,17.4526,17.4526,17.433,17.4395,26400.0
2006-04-11 15:50:00,26.65,26.73,26.65,26.69,62800.0,17.433,17.4853,17.433,17.4592,62800.0
2006-04-11 15:55:00,26.69,26.72,26.67,26.72,94800.0,17.4592,17.4788,17.4461,17.4788,94800.0
2006-04-12 09:30:00,26.73,26.73,26.6,26.61,69200.0,17.4853,17.4853,17.4003,17.4068,69200.0
2006-04-12 09:35:00,26.61,26.63,26.56,26.59,79200.0,17.4068,17.4199,17.3741,17.3938,79200.0
2006-04-12 09:40:00,26.59,26.61,26.51,26.52,42000.0,17.3938,17.4068,17.3414,17.348,42000.0
2006-04-12 09:45:00,26.53,26.58,26.51,26.53,30400.0,17.3545,17.3872,17.3414,17.3545,30400.0
2006-04-12 09:50:00,26.53,26.54,26.5,26.51,22400.0,17.3545,17.3611,17.3349,17.3414,22400.0
2006-04-12 09:55:00,26.5,26.53,26.44,26.45,38000.0,17.3349,17.3545,17.2956,17.3022,38000.0
2006-04-12 10:00:00,26.46,26.5,26.43,26.47,42800.0,17.3087,17.3349,17.2891,17.3153,42800.0
2006-04-12 10:05:00,26.46,26.54,26.46,26.54,33200.0,17.3087,17.3611,17.3087,17.3611,33200.0
2006-04-12 10:10:00,26.54,26.56,26.49,26.5,37600.0,17.3611,17.3741,17.3283,17.3349,37600.0
2006-04-12 10:15:00,26.49,26.54,26.48,26.54,24000.0,17.3283,17.3611,17.3218,17.3611,24000.0
2006-04-12 10:20:00,26.54,26.63,26.54,26.63,46400.0,17.3611,17.4199,17.3611,17.4199,46400.0
2006-04-12 10:25:00,26.63,26.66,26.58,26.62,47600.0,17.4199,17.4395,17.3872,17.4134,47600.0
2006-04-12 10:30:00,26.62,26.62,26.48,26.48,39200.0,17.4134,17.4134,17.3218,17.3218,39200.0
2006-04-12 10:35:00,26.46,26.56,26.46,26.53,59600.0,17.3087,17.3741,17.3087,17.3545,59600.0
2006-04-12 10:40:00,26.53,26.56,26.49,26.49,58400.0,17.3545,17.3741,17.3283,17.3283,58400.0
2006-04-12 10:45:00,26.49,26.5,26.47,26.5,20800.0,17.3283,17.3349,17.3153,17.3349,20800.0
2006-04-12 10:50:00,26.5,26.5,26.45,26.5,29600.0,17.3349,17.3349,17.3022,17.3349,29600.0
2006-04-12 10:55:00,26.5,26.56,26.5,26.56,46000.0,17.3349,17.3741,17.3349,17.3741,46000.0
2006-04-12 11:00:00,26.56,26.57,26.52,26.54,28400.0,17.3741,17.3807,17.348,17.3611,28400.0
2006-04-12 11:05:00,26.54,26.59,26.54,26.58,23600.0,17.3611,17.3938,17.3611,17.3872,23600.0
2006-04-12 11:10:00,26.58,26.6,26.57,26.57,24400.0,17.3872,17.4003,17.3807,17.3807,24400.0
2006-04-12 11:15:00,26.55,26.57,26.54,26.55,16400.0,17.3676,17.3807,17.3611,17.3676,16400.0
2006-04-12 11:20:00,26.56,26.56,26.52,26.54,24000.0,17.3741,17.3741,17.348,17.3611,24000.0
2006-04-12 11:25:00,26.54,26.59,26.53,26.54,89600.0,17.3611,17.3938,17.3545,17.3611,89600.0
2006-04-12 11:30:00,26.55,26.56,26.53,26.56,45200.0,17.3676,17.3741,17.3545,17.3741,45200.0
2006-04-12 11:35:00,26.55,26.56,26.49,26.49,12800.0,17.3676,17.3741,17.3283,17.3283,12800.0
2006-04-12 11:40:00,26.47,26.49,26.47,26.48,38400.0,17.3153,17.3283,17.3153,17.3218,38400.0
2006-04-12 11:45:00,26.48,26.52,26.45,26.5,36400.0,17.3218,17.348,17.3022,17.3349,36400.0
2006-04-12 11:50:00,26.51,26.51,26.48,26.48,7600.0,17.3414,17.3414,17.3218,17.3218,7600.0
2006-04-12 11:55:00,26.48,26.53,26.48,26.51,14800.0,17.3218,17.3545,17.3218,17.3414,14800.0
2006-04-12 12:00:00,26.51,26.51,26.47,26.48,9600.0,17.3414,17.3414,17.3153,17.3218,9600.0
2006-04-12 12:05:00,26.48,26.54,26.48,26.51,14400.0,17.3218,17.3611,17.3218,17.3414,14400.0
2006-04-12 12:10:00,26.53,26.53,26.5,26.52,8800.0,17.3545,17.3545,17.3349,17.348,8800.0
2006-04-12 12:15:00,26.53,26.54,26.51,26.54,11600.0,17.3545,17.3611,17.3414,17.3611,11600.0
2006-04-12 12:20:00,26.53,26.56,26.53,26.55,19200.0,17.3545,17.3741,17.3545,17.3676,19200.0
2006-04-12 12:25:00,26.55,26.55,26.55,26.55,4800.0,17.3676,17.3676,17.3676,17.3676,4800.0
2006-04-12 12:30:00,26.55,26.55,26.54,26.55,10000.0,17.3676,17.3676,17.3611,17.3676,10000.0
2006-04-12 12:35:00,26.55,26.58,26.55,26.55,15600.0,17.3676,17.3872,17.3676,17.3676,15600.0
2006-04-12 12:40:00,26.55,26.55,26.5,26.5,17600.0,17.3676,17.3676,17.3349,17.3349,17600.0
2006-04-12 12:45:00,26.49,26.51,26.47,26.49,13200.0,17.3283,17.3414,17.3153,17.3283,13200.0
2006-04-12 12:50:00,26.5,26.58,26.5,26.56,17200.0,17.3349,17.3872,17.3349,17.3741,17200.0
2006-04-12 12:55:00,26.56,26.57,26.54,26.55,6800.0,17.3741,17.3807,17.3611,17.3676,6800.0
2006-04-12 13:00:00,26.55,26.57,26.55,26.57,7200.0,17.3676,17.3807,17.3676,17.3807,7200.0
2006-04-12 13:05:00,26.56,26.58,26.56,26.58,12000.0,17.3741,17.3872,17.3741,17.3872,12000.0
2006-04-12 13:10:00,26.58,26.58,26.53,26.53,12000.0,17.3872,17.3872,17.3545,17.3545,12000.0
2006-04-12 13:15:00,26.56,26.56,26.53,26.53,2000.0,17.3741,17.3741,17.3545,17.3545,2000.0
2006-04-12 13:20:00,26.52,26.54,26.5,26.5,11200.0,17.348,17.3611,17.3349,17.3349,11200.0
2006-04-12 13:25:00,26.53,26.54,26.51,26.51,4000.0,17.3545,17.3611,17.3414,17.3414,4000.0
2006-04-12 13:30:00,26.53,26.55,26.52,26.53,16400.0,17.3545,17.3676,17.348,17.3545,16400.0
2006-04-12 13:35:00,26.53,26.56,26.53,26.55,4800.0,17.3545,17.3741,17.3545,17.3676,4800.0
2006-04-12 13:40:00,26.55,26.55,26.54,26.54,4800.0,17.3676,17.3676,17.3611,17.3611,4800.0
2006-04-12 13:45:00,26.55,26.55,26.54,26.55,2000.0,17.3676,17.3676,17.3611,17.3676,2000.0
2006-04-12 13:50:00,26.55,26.55,26.54,26.55,10800.0,17.3676,17.3676,17.3611,17.3676,10800.0
2006-04-12 13:55:00,26.54,26.54,26.53,26.54,8800.0,17.3611,17.3611,17.3545,17.3611,8800.0
2006-04-12 14:00:00,26.54,26.55,26.54,26.55,4400.0,17.3611,17.3676,17.3611,17.3676,4400.0
2006-04-12 14:05:00,26.54,26.54,26.51,26.52,7600.0,17.3611,17.3611,17.3414,17.348,7600.0
2006-04-12 14:10:00,26.52,26.53,26.51,26.51,8800.0,17.348,17.3545,17.3414,17.3414,8800.0
2006-04-12 14:15:00,26.51,26.53,26.49,26.51,22400.0,17.3414,17.3545,17.3283,17.3414,22400.0
2006-04-12 14:20:00,26.52,26.53,26.52,26.53,5600.0,17.348,17.3545,17.348,17.3545,5600.0
2006-04-12 14:25:00,26.52,26.52,26.46,26.47,11600.0,17.348,17.348,17.3087,17.3153,11600.0
2006-04-12 14:30:00,26.47,26.5,26.46,26.5,20000.0,17.3153,17.3349,17.3087,17.3349,20000.0
2006-04-12 14:35:00,26.5,26.51,26.48,26.48,14800.0,17.3349,17.3414,17.3218,17.3218,14800.0
2006-04-12 14:40:00,26.48,26.5,26.48,26.5,6400.0,17.3218,17.3349,17.3218,17.3349,6400.0
2006-04-12 14:45:00,26.5,26.5,26.48,26.49,18800.0,17.3349,17.3349,17.3218,17.3283,18800.0
2006-04-12 14:50:00,26.49,26.5,26.47,26.5,6000.0,17.3283,17.3349,17.3153,17.3349,6000.0
2006-04-12 14:55:00,26.5,26.5,26.46,26.48,21200.0,17.3349,17.3349,17.3087,17.3218,21200.0
2006-04-12 15:00:00,26.48,26.5,26.47,26.5,33600.0,17.3218,17.3349,17.3153,17.3349,33600.0
2006-04-12 15:05:00,26.5,26.52,26.5,26.52,23600.0,17.3349,17.348,17.3349,17.348,23600.0
2006-04-12 15:10:00,26.52,26.53,26.51,26.51,16000.0,17.348,17.3545,17.3414,17.3414,16000.0
2006-04-12 15:15:00,26.51,26.54,26.45,26.53,65200.0,17.3414,17.3611,17.3022,17.3545,65200.0
2006-04-12 15:20:00,26.53,26.53,26.5,26.51,70400.0,17.3545,17.3545,17.3349,17.3414,70400.0
2006-04-12 15:25:00,26.51,26.52,26.5,26.5,23600.0,17.3414,17.348,17.3349,17.3349,23600.0
2006-04-12 15:30:00,26.5,26.53,26.5,26.51,46800.0,17.3349,17.3545,17.3349,17.3414,46800.0
2006-04-12 15:35:00,26.52,26.55,26.49,26.55,47200.0,17.348,17.3676,17.3283,17.3676,47200.0
2006-04-12 15:40:00,26.55,26.55,26.51,26.53,40800.0,17.3676,17.3676,17.3414,17.3545,40800.0
2006-04-12 15:45:00,26.53,26.56,26.51,26.54,43600.0,17.3545,17.3741,17.3414,17.3611,43600.0
2006-04-12 15:50:00,26.55,26.55,26.5,26.54,55200.0,17.3676,17.3676,17.3349,17.3611,55200.0
2006-04-12 15:55:00,26.54,26.55,26.52,26.52,45600.0,17.3611,17.3676,17.348,17.348,45600.0
2006-04-13 09:30:00,26.55,26.57,26.5,26.52,13600.0,17.3676,17.3807,17.3349,17.348,13600.0
2006-04-13 09:35:00,26.5,26.55,26.4,26.44,46800.0,17.3349,17.3676,17.2695,17.2956,46800.0
2006-04-13 09:40:00,26.43,26.52,26.43,26.5,34000.0,17.2891,17.348,17.2891,17.3349,34000.0
2006-04-13 09:45:00,26.52,26.59,26.5,26.59,48000.0,17.348,17.3938,17.3349,17.3938,48000.0
2006-04-13 09:50:00,26.63,26.74,26.63,26.72,52400.0,17.4199,17.4919,17.4199,17.4788,52400.0
2006-04-13 09:55:00,26.72,26.72,26.57,26.59,13200.0,17.4788,17.4788,17.3807,17.3938,13200.0
2006-04-13 10:00:00,26.58,26.75,26.58,26.75,90400.0,17.3872,17.4984,17.3872,17.4984,90400.0
2006-04-13 10:05:00,26.75,26.8,26.73,26.73,24000.0,17.4984,17.5311,17.4853,17.4853,24000.0
2006-04-13 10:10:00,26.74,26.79,26.67,26.67,76000.0,17.4919,17.5246,17.4461,17.4461,76000.0
2006-04-13 10:15:00,26.67,26.72,26.64,26.66,56000.0,17.4461,17.4788,17.4265,17.4395,56000.0
2006-04-13 10:20:00,26.66,26.66,26.6,26.63,26800.0,17.4395,17.4395,17.4003,17.4199,26800.0
2006-04-13 10:25:00,26.63,26.71,26.63,26.66,17200.0,17.4199,17.4723,17.4199,17.4395,17200.0
2006-04-13 10:30:00,26.66,26.69,26.61,26.69,108400.0,17.4395,17.4592,17.4068,17.4592,108400.0
2006-04-13 10:35:00,26.69,26.75,26.69,26.73,16800.0,17.4592,17.4984,17.4592,17.4853,16800.0
2006-04-13 10:40:00,26.71,26.71,26.67,26.68,21200.0,17.4723,17.4723,17.4461,17.4526,21200.0
2006-04-13 10:45:00,26.67,26.7,26.66,26.69,50800.0,17.4461,17.4657,17.4395,17.4592,50800.0
2006-04-13 10:50:00,26.69,26.72,26.69,26.71,24000.0,17.4592,17.4788,17.4592,17.4723,24000.0
2006-04-13 10:55:00,26.73,26.75,26.69,26.75,25600.0,17.4853,17.4984,17.4592,17.4984,25600.0
2006-04-13 11:00:00,26.72,26.73,26.68,26.68,15600.0,17.4788,17.4853,17.4526,17.4526,15600.0
2006-04-13 11:05:00,26.69,26.7,26.69,26.7,18800.0,17.4592,17.4657,17.4592,17.4657,18800.0
2006-04-13 11:10:00,26.7,26.71,26.68,26.68,41200.0,17.4657,17.4723,17.4526,17.4526,41200.0
2006-04-13 11:15:00,26.69,26.69,26.61,26.64,27600.0,17.4592,17.4592,17.4068,17.4265,27600.0
2006-04-13 11:20:00,26.64,26.67,26.64,26.66,24000.0,17.4265,17.4461,17.4265,17.4395,24000.0
2006-04-13 11:25:00,26.67,26.67,26.63,26.65,24000.0,17.4461,17.4461,17.4199,17.433,24000.0
2006-04-13 11:30:00,26.64,26.64,26.59,26.59,12400.0,17.4265,17.4265,17.3938,17.3938,12400.0
2006-04-13 11:35:00,26.59,26.63,26.56,26.62,20400.0,17.3938,17.4199,17.3741,17.4134,20400.0
2006-04-13 11:40:00,26.62,26.64,26.62,26.64,12000.0,17.4134,17.4265,17.4134,17.4265,12000.0
2006-04-13 11:45:00,26.64,26.68,26.64,26.67,15200.0,17.4265,17.4526,17.4265,17.4461,15200.0
2006-04-13 11:50:00,26.67,26.68,26.66,26.68,18000.0,17.4461,17.4526,17.4395,17.4526,18000.0
2006-04-13 11:55:00,26.67,26.73,26.66,26.73,20000.0,17.4461,17.4853,17.4395,17.4853,20000.0
2006-04-13 12:00:00,26.73,26.73,26.73,26.73,400.0,17.4853,17.4853,17.4853,17.4853,400.0
2006-04-13 12:05:00,26.71,26.71,26.69,26.69,22800.0,17.4723,17.4723,17.4592,17.4592,22800.0
2006-04-13 12:10:00,26.69,26.69,26.66,26.66,55600.0,17.4592,17.4592,17.4395,17.4395,55600.0
2006-04-13 12:15:00,26.68,26.68,26.64,26.64,11200.0,17.4526,17.4526,17.4265,17.4265,11200.0
2006-04-13 12:20:00,26.63,26.67,26.63,26.67,11600.0,17.4199,17.4461,17.4199,17.4461,11600.0
2006-04-13 12:25:00,26.67,26.67,26.65,26.67,22400.0,17.4461,17.4461,17.433,17.4461,22400.0
2006-04-13 12:30:00,26.68,26.73,26.68,26.7,50000.0,17.4526,17.4853,17.4526,17.4657,50000.0
2006-04-13 12:35:00,26.71,26.71,26.68,26.68,16000.0,17.4723,17.4723,17.4526,17.4526,16000.0
2006-04-13 12:40:00,26.67,26.71,26.67,26.71,6800.0,17.4461,17.4723,17.4461,17.4723,6800.0
2006-04-13 12:45:00,26.72,26.72,26.69,26.71,16400.0,17.4788,17.4788,17.4592,17.4723,16400.0
2006-04-13 12:50:00,26.71,26.71,26.66,26.66,10000.0,17.4723,17.4723,17.4395,17.4395,10000.0
2006-04-13 12:55:00,26.65,26.67,26.64,26.66,22400.0,17.433,17.4461,17.4265,17.4395,22400.0
2006-04-13 13:00:00,26.65,26.7,26.65,26.7,36000.0,17.433,17.4657,17.433,17.4657,36000.0
2006-04-13 13:05:00,26.69,26.7,26.67,26.7,18800.0,17.4592,17.4657,17.4461,17.4657,18800.0
2006-04-13 13:10:00,26.69,26.69,26.66,26.67,32400.0,17.4592,17.4592,17.4395,17.4461,32400.0
2006-04-13 13:15:00,26.67,26.71,26.67,26.71,42000.0,17.4461,17.4723,17.4461,17.4723,42000.0
2006-04-13 13:20:00,26.71,26.71,26.7,26.71,46800.0,17.4723,17.4723,17.4657,17.4723,46800.0
2006-04-13 13:25:00,26.71,26.71,26.7,26.71,8400.0,17.4723,17.4723,17.4657,17.4723,8400.0
2006-04-13 13:30:00,26.71,26.73,26.7,26.71,16400.0,17.4723,17.4853,17.4657,17.4723,16400.0
2006-04-13 13:35:00,26.72,26.74,26.72,26.72,17200.0,17.4788,17.4919,17.4788,17.4788,17200.0
2006-04-13 13:40:00,26.72,26.73,26.72,26.72,3200.0,17.4788,17.4853,17.4788,17.4788,3200.0
2006-04-13 13:45:00,26.71,26.71,26.7,26.71,15600.0,17.4723,17.4723,17.4657,17.4723,15600.0
2006-04-13 13:50:00,26.71,26.75,26.71,26.75,64800.0,17.4723,17.4984,17.4723,17.4984,64800.0
2006-04-13 13:55:00,26.75,26.75,26.7,26.7,46000.0,17.4984,17.4984,17.4657,17.4657,46000.0
2006-04-13 14:00:00,26.7,26.71,26.69,26.71,8800.0,17.4657,17.4723,17.4592,17.4723,8800.0
2006-04-13 14:05:00,26.7,26.73,26.7,26.73,15600.0,17.4657,17.4853,17.4657,17.4853,15600.0
2006-04-13 14:10:00,26.71,26.72,26.7,26.7,12400.0,17.4723,17.4788,17.4657,17.4657,12400.0
2006-04-13 14:15:00,26.69,26.69,26.64,26.68,46000.0,17.4592,17.4592,17.4265,17.4526,46000.0
2006-04-13 14:20:00,26.65,26.68,26.65,26.67,12800.0,17.433,17.4526,17.433,17.4461,12800.0
2006-04-13 14:25:00,26.66,26.67,26.66,26.67,3200.0,17.4395,17.4461,17.4395,17.4461,3200.0
2006-04-13 14:30:00,26.67,26.68,26.63,26.65,18400.0,17.4461,17.4526,17.4199,17.433,18400.0
2006-04-13 14:35:00,26.65,26.65,26.64,26.64,2400.0,17.433,17.433,17.4265,17.4265,2400.0
2006-04-13 14:40:00,26.65,26.69,26.65,26.68,10800.0,17.433,17.4592,17.433,17.4526,10800.0
2006-04-13 14:45:00,26.67,26.67,26.63,26.63,8000.0,17.4461,17.4461,17.4199,17.4199,8000.0
2006-04-13 14:50:00,26.62,26.62,26.58,26.61,15200.0,17.4134,17.4134,17.3872,17.4068,15200.0
2006-04-13 14:55:00,26.61,26.62,26.6,26.62,20800.0,17.4068,17.4134,17.4003,17.4134,20800.0
2006-04-13 15:00:00,26.62,26.67,26.62,26.66,29600.0,17.4134,17.4461,17.4134,17.4395,29600.0
2006-04-13 15:05:00,26.65,26.66,26.63,26.64,7200.0,17.433,17.4395,17.4199,17.4265,7200.0
2006-04-13 15:10:00,26.63,26.64,26.61,26.63,12400.0,17.4199,17.4265,17.4068,17.4199,12400.0
2006-04-13 15:15:00,26.63,26.64,26.6,26.61,8000.0,17.4199,17.4265,17.4003,17.4068,8000.0
2006-04-13 15:20:00,26.6,26.65,26.6,26.64,12000.0,17.4003,17.433,17.4003,17.4265,12000.0
2006-04-13 15:25:00,26.64,26.65,26.62,26.63,8000.0,17.4265,17.433,17.4134,17.4199,8000.0
2006-04-13 15:30:00,26.63,26.66,26.62,26.65,15600.0,17.4199,17.4395,17.4134,17.433,15600.0
2006-04-13 15:35:00,26.65,26.68,26.65,26.68,7600.0,17.433,17.4526,17.433,17.4526,7600.0
2006-04-13 15:40:00,26.68,26.68,26.66,26.67,8400.0,17.4526,17.4526,17.4395,17.4461,8400.0
2006-04-13 15:45:00,26.67,26.72,26.67,26.71,11600.0,17.4461,17.4788,17.4461,17.4723,11600.0
2006-04-13 15:50:00,26.71,26.71,26.69,26.7,21200.0,17.4723,17.4723,17.4592,17.4657,21200.0
2006-04-13 15:55:00,26.7,26.7,26.67,26.69,21600.0,17.4657,17.4657,17.4461,17.4592,21600.0
2006-04-17 09:30:00,26.81,26.91,26.81,26.91,71600.0,17.5377,17.6031,17.5377,17.6031,71600.0
2006-04-17 09:35:00,26.91,26.96,26.89,26.95,37600.0,17.6031,17.6358,17.59,17.6293,37600.0
2006-04-17 09:40:00,26.94,26.97,26.94,26.97,19200.0,17.6227,17.6423,17.6227,17.6423,19200.0
2006-04-17 09:45:00,26.93,26.95,26.84,26.95,130000.0,17.6162,17.6293,17.5573,17.6293,130000.0
2006-04-17 09:50:00,26.95,26.98,26.89,26.91,25200.0,17.6293,17.6489,17.59,17.6031,25200.0
2006-04-17 09:55:00,26.91,26.98,26.91,26.96,26000.0,17.6031,17.6489,17.6031,17.6358,26000.0
2006-04-17 10:00:00,26.96,27.01,26.95,26.98,61200.0,17.6358,17.6685,17.6293,17.6489,61200.0
2006-04-17 10:05:00,26.98,27.0,26.95,26.95,66000.0,17.6489,17.662,17.6293,17.6293,66000.0
2006-04-17 10:10:00,26.97,26.98,26.9,26.95,140000.0,17.6423,17.6489,17.5965,17.6293,140000.0
2006-04-17 10:15:00,26.95,26.98,26.92,26.98,88000.0,17.6293,17.6489,17.6096,17.6489,88000.0
2006-04-17 10:20:00,26.98,27.03,26.98,27.03,30800.0,17.6489,17.6816,17.6489,17.6816,30800.0
2006-04-17 10:25:00,27.03,27.03,26.96,26.98,16800.0,17.6816,17.6816,17.6358,17.6489,16800.0
2006-04-17 10:30:00,26.98,26.99,26.97,26.97,4000.0,17.6489,17.6554,17.6423,17.6423,4000.0
2006-04-17 10:35:00,26.97,26.97,26.93,26.95,33200.0,17.6423,17.6423,17.6162,17.6293,33200.0
2006-04-17 10:40:00,26.95,26.95,26.93,26.94,24400.0,17.6293,17.6293,17.6162,17.6227,24400.0
2006-04-17 10:45:00,26.93,26.94,26.93,26.93,13600.0,17.6162,17.6227,17.6162,17.6162,13600.0
2006-04-17 10:50:00,26.92,26.93,26.92,26.93,19600.0,17.6096,17.6162,17.6096,17.6162,19600.0
2006-04-17 10:55:00,26.91,26.93,26.88,26.93,21200.0,17.6031,17.6162,17.5835,17.6162,21200.0
2006-04-17 11:00:00,26.92,26.94,26.91,26.94,22400.0,17.6096,17.6227,17.6031,17.6227,22400.0
2006-04-17 11:05:00,26.94,26.95,26.93,26.94,7200.0,17.6227,17.6293,17.6162,17.6227,7200.0
2006-04-17 11:10:00,26.92,26.93,26.91,26.91,4400.0,17.6096,17.6162,17.6031,17.6031,4400.0
2006-04-17 11:15:00,26.91,26.91,26.88,26.91,34000.0,17.6031,17.6031,17.5835,17.6031,34000.0
2006-04-17 11:20:00,26.91,26.92,26.91,26.92,6800.0,17.6031,17.6096,17.6031,17.6096,6800.0
2006-04-17 11:25:00,26.92,26.92,26.89,26.91,7600.0,17.6096,17.6096,17.59,17.6031,7600.0
2006-04-17 11:30:00,26.92,26.93,26.91,26.93,10800.0,17.6096,17.6162,17.6031,17.6162,10800.0
2006-04-17 11:35:00,26.95,26.98,26.94,26.96,50800.0,17.6293,17.6489,17.6227,17.6358,50800.0
2006-04-17 11:40:00,26.96,26.97,26.93,26.93,18400.0,17.6358,17.6423,17.6162,17.6162,18400.0
2006-04-17 11:45:00,26.93,26.96,26.93,26.93,30800.0,17.6162,17.6358,17.6162,17.6162,30800.0
2006-04-17 11:50:00,26.93,26.95,26.92,26.95,8800.0,17.6162,17.6293,17.6096,17.6293,8800.0
2006-04-17 11:55:00,26.94,26.94,26.93,26.93,13600.0,17.6227,17.6227,17.6162,17.6162,13600.0
2006-04-17 12:00:00,26.93,26.96,26.92,26.93,21600.0,17.6162,17.6358,17.6096,17.6162,21600.0
2006-04-17 12:05:00,26.93,26.93,26.91,26.93,24000.0,17.6162,17.6162,17.6031,17.6162,24000.0
2006-04-17 12:10:00,26.93,26.97,26.93,26.97,25600.0,17.6162,17.6423,17.6162,17.6423,25600.0
2006-04-17 12:15:00,26.97,26.97,26.92,26.92,14800.0,17.6423,17.6423,17.6096,17.6096,14800.0
2006-04-17 12:20:00,26.92,26.93,26.91,26.93,21600.0,17.6096,17.6162,17.6031,17.6162,21600.0
2006-04-17 12:25:00,26.92,26.97,26.92,26.92,68800.0,17.6096,17.6423,17.6096,17.6096,68800.0
2006-04-17 12:30:00,26.94,26.95,26.9,26.94,48000.0,17.6227,17.6293,17.5965,17.6227,48000.0
2006-04-17 12:35:00,26.94,26.94,26.91,26.91,8000.0,17.6227,17.6227,17.6031,17.6031,8000.0
2006-04-17 12:40:00,26.91,26.91,26.89,26.89,41600.0,17.6031,17.6031,17.59,17.59,41600.0
2006-04-17 12:45:00,26.89,26.89,26.82,26.84,64800.0,17.59,17.59,17.5442,17.5573,64800.0
2006-04-17 12:50:00,26.83,26.85,26.82,26.85,20000.0,17.5508,17.5638,17.5442,17.5638,20000.0
2006-04-17 12:55:00,26.84,26.85,26.84,26.84,4000.0,17.5573,17.5638,17.5573,17.5573,4000.0
2006-04-17 13:00:00,26.84,26.85,26.83,26.84,19600.0,17.5573,17.5638,17.5508,17.5573,19600.0
2006-04-17 13:05:00,26.84,26.84,26.8,26.81,45600.0,17.5573,17.5573,17.5311,17.5377,45600.0
2006-04-17 13:10:00,26.81,26.82,26.8,26.81,28400.0,17.5377,17.5442,17.5311,17.5377,28400.0
2006-04-17 13:15:00,26.81,26.81,26.79,26.8,30800.0,17.5377,17.5377,17.5246,17.5311,30800.0
2006-04-17 13:20:00,26.79,26.81,26.79,26.79,48800.0,17.5246,17.5377,17.5246,17.5246,48800.0
2006-04-17 13:25:00,26.79,26.79,26.77,26.78,10000.0,17.5246,17.5246,17.5115,17.518,10000.0
2006-04-17 13:30:00,26.77,26.79,26.77,26.79,18400.0,17.5115,17.5246,17.5115,17.5246,18400.0
2006-04-17 13:35:00,26.79,26.79,26.75,26.75,39600.0,17.5246,17.5246,17.4984,17.4984,39600.0
2006-04-17 13:40:00,26.76,26.78,26.74,26.78,34400.0,17.505,17.518,17.4919,17.518,34400.0
2006-04-17 13:45:00,26.78,26.79,26.76,26.76,18800.0,17.518,17.5246,17.505,17.505,18800.0
2006-04-17 13:50:00,26.75,26.75,26.72,26.74,56800.0,17.4984,17.4984,17.4788,17.4919,56800.0
2006-04-17 13:55:00,26.74,26.78,26.74,26.75,25200.0,17.4919,17.518,17.4919,17.4984,25200.0
2006-04-17 14:00:00,26.75,26.77,26.72,26.75,31600.0,17.4984,17.5115,17.4788,17.4984,31600.0
2006-04-17 14:05:00,26.74,26.78,26.73,26.78,26000.0,17.4919,17.518,17.4853,17.518,26000.0
2006-04-17 14:10:00,26.77,26.8,26.77,26.8,22400.0,17.5115,17.5311,17.5115,17.5311,22400.0
2006-04-17 14:15:00,26.79,26.79,26.78,26.79,10000.0,17.5246,17.5246,17.518,17.5246,10000.0
2006-04-17 14:20:00,26.79,26.79,26.76,26.76,43200.0,17.5246,17.5246,17.505,17.505,43200.0
2006-04-17 14:25:00,26.76,26.78,26.76,26.77,25600.0,17.505,17.518,17.505,17.5115,25600.0
2006-04-17 14:30:00,26.78,26.81,26.77,26.77,24000.0,17.518,17.5377,17.5115,17.5115,24000.0
2006-04-17 14:35:00,26.75,26.76,26.75,26.76,84800.0,17.4984,17.505,17.4984,17.505,84800.0
2006-04-17 14:40:00,26.76,26.76,26.72,26.73,28000.0,17.505,17.505,17.4788,17.4853,28000.0
2006-04-17 14:45:00,26.73,26.78,26.73,26.77,58000.0,17.4853,17.518,17.4853,17.5115,58000.0
2006-04-17 14:50:00,26.78,26.78,26.73,26.73,19200.0,17.518,17.518,17.4853,17.4853,19200.0
2006-04-17 14:55:00,26.74,26.74,26.72,26.74,24800.0,17.4919,17.4919,17.4788,17.4919,24800.0
2006-04-17 15:00:00,26.72,26.75,26.72,26.75,9200.0,17.4788,17.4984,17.4788,17.4984,9200.0
2006-04-17 15:05:00,26.75,26.76,26.73,26.75,19200.0,17.4984,17.505,17.4853,17.4984,19200.0
2006-04-17 15:10:00,26.75,26.77,26.74,26.77,24000.0,17.4984,17.5115,17.4919,17.5115,24000.0
2006-04-17 15:15:00,26.76,26.76,26.74,26.74,13600.0,17.505,17.505,17.4919,17.4919,13600.0
2006-04-17 15:20:00,26.74,26.79,26.74,26.79,53600.0,17.4919,17.5246,17.4919,17.5246,53600.0
2006-04-17 15:25:00,26.79,26.8,26.75,26.75,44400.0,17.5246,17.5311,17.4984,17.4984,44400.0
2006-04-17 15:30:00,26.75,26.81,26.75,26.8,49200.0,17.4984,17.5377,17.4984,17.5311,49200.0
2006-04-17 15:35:00,26.8,26.81,26.72,26.73,35200.0,17.5311,17.5377,17.4788,17.4853,35200.0
2006-04-17 15:40:00,26.73,26.75,26.71,26.73,51600.0,17.4853,17.4984,17.4723,17.4853,51600.0
2006-04-17 15:45:00,26.74,26.79,26.74,26.77,35600.0,17.4919,17.5246,17.4919,17.5115,35600.0
2006-04-17 15:50:00,26.76,26.78,26.76,26.77,30800.0,17.505,17.518,17.505,17.5115,30800.0
2006-04-17 15:55:00,26.77,26.8,26.77,26.78,44000.0,17.5115,17.5311,17.5115,17.518,44000.0
2006-04-18 09:30:00,26.84,26.84,26.82,26.83,24000.0,17.5573,17.5573,17.5442,17.5508,24000.0
2006-04-18 09:35:00,26.83,27.0,26.83,27.0,30000.0,17.5508,17.662,17.5508,17.662,30000.0
2006-04-18 09:40:00,27.0,27.05,26.96,26.99,55600.0,17.662,17.6947,17.6358,17.6554,55600.0
2006-04-18 09:45:00,26.99,27.0,26.94,27.0,52400.0,17.6554,17.662,17.6227,17.662,52400.0
2006-04-18 09:50:00,26.97,27.0,26.95,27.0,35200.0,17.6423,17.662,17.6293,17.662,35200.0
2006-04-18 09:55:00,26.99,27.0,26.97,26.99,22000.0,17.6554,17.662,17.6423,17.6554,22000.0
2006-04-18 10:00:00,26.99,27.0,26.97,26.98,82800.0,17.6554,17.662,17.6423,17.6489,82800.0
2006-04-18 10:05:00,26.98,27.0,26.97,26.98,22000.0,17.6489,17.662,17.6423,17.6489,22000.0
2006-04-18 10:10:00,26.98,26.99,26.97,26.98,39600.0,17.6489,17.6554,17.6423,17.6489,39600.0
2006-04-18 10:15:00,26.99,27.01,26.99,27.0,43600.0,17.6554,17.6685,17.6554,17.662,43600.0
2006-04-18 10:20:00,26.98,27.0,26.95,27.0,19200.0,17.6489,17.662,17.6293,17.662,19200.0
2006-04-18 10:25:00,27.0,27.01,26.97,26.97,44800.0,17.662,17.6685,17.6423,17.6423,44800.0
2006-04-18 10:30:00,26.99,26.99,26.94,26.98,10400.0,17.6554,17.6554,17.6227,17.6489,10400.0
2006-04-18 10:35:00,26.98,27.01,26.97,27.01,62400.0,17.6489,17.6685,17.6423,17.6685,62400.0
2006-04-18 10:40:00,27.01,27.02,26.98,27.0,51200.0,17.6685,17.675,17.6489,17.662,51200.0
2006-04-18 10:45:00,26.99,27.0,26.98,26.98,18000.0,17.6554,17.662,17.6489,17.6489,18000.0
2006-04-18 10:50:00,26.98,26.98,26.96,26.98,8800.0,17.6489,17.6489,17.6358,17.6489,8800.0
2006-04-18 10:55:00,26.96,26.99,26.96,26.99,25600.0,17.6358,17.6554,17.6358,17.6554,25600.0
2006-04-18 11:00:00,26.99,27.0,26.97,27.0,21600.0,17.6554,17.662,17.6423,17.662,21600.0
2006-04-18 11:05:00,27.0,27.01,26.99,27.01,53200.0,17.662,17.6685,17.6554,17.6685,53200.0
2006-04-18 11:10:00,27.01,27.01,27.0,27.01,22000.0,17.6685,17.6685,17.662,17.6685,22000.0
2006-04-18 11:15:00,27.01,27.02,26.99,27.02,44000.0,17.6685,17.675,17.6554,17.675,44000.0
2006-04-18 11:20:00,27.01,27.05,26.99,27.05,35200.0,17.6685,17.6947,17.6554,17.6947,35200.0
2006-04-18 11:25:00,27.05,27.11,27.0,27.09,50000.0,17.6947,17.7339,17.662,17.7208,50000.0
2006-04-18 11:30:00,27.09,27.11,27.08,27.11,54800.0,17.7208,17.7339,17.7143,17.7339,54800.0
2006-04-18 11:35:00,27.11,27.11,27.08,27.11,16400.0,17.7339,17.7339,17.7143,17.7339,16400.0
2006-04-18 11:40:00,27.11,27.11,27.05,27.09,20800.0,17.7339,17.7339,17.6947,17.7208,20800.0
2006-04-18 11:45:00,27.09,27.17,27.08,27.14,23600.0,17.7208,17.7732,17.7143,17.7535,23600.0
2006-04-18 11:50:00,27.13,27.14,27.07,27.11,59600.0,17.747,17.7535,17.7077,17.7339,59600.0
2006-04-18 11:55:00,27.13,27.13,27.08,27.11,12800.0,17.747,17.747,17.7143,17.7339,12800.0
2006-04-18 12:00:00,27.11,27.13,27.11,27.11,19200.0,17.7339,17.747,17.7339,17.7339,19200.0
2006-04-18 12:05:00,27.12,27.18,27.12,27.18,183200.0,17.7405,17.7797,17.7405,17.7797,183200.0
2006-04-18 12:10:00,27.18,27.23,27.16,27.18,48800.0,17.7797,17.8124,17.7666,17.7797,48800.0
2006-04-18 12:15:00,27.2,27.21,27.14,27.18,32800.0,17.7928,17.7993,17.7535,17.7797,32800.0
2006-04-18 12:20:00,27.19,27.22,27.16,27.22,36800.0,17.7862,17.8059,17.7666,17.8059,36800.0
2006-04-18 12:25:00,27.22,27.23,27.19,27.2,25200.0,17.8059,17.8124,17.7862,17.7928,25200.0
2006-04-18 12:30:00,27.2,27.2,27.15,27.16,34800.0,17.7928,17.7928,17.7601,17.7666,34800.0
2006-04-18 12:35:00,27.17,27.17,27.07,27.1,35200.0,17.7732,17.7732,17.7077,17.7274,35200.0
2006-04-18 12:40:00,27.1,27.16,27.1,27.16,57200.0,17.7274,17.7666,17.7274,17.7666,57200.0
2006-04-18 12:45:00,27.17,27.18,27.15,27.16,19600.0,17.7732,17.7797,17.7601,17.7666,19600.0
2006-04-18 12:50:00,27.15,27.16,27.14,27.16,9200.0,17.7601,17.7666,17.7535,17.7666,9200.0
2006-04-18 12:55:00,27.16,27.18,27.16,27.18,15200.0,17.7666,17.7797,17.7666,17.7797,15200.0
2006-04-18 13:00:00,27.18,27.2,27.16,27.18,15200.0,17.7797,17.7928,17.7666,17.7797,15200.0
2006-04-18 13:05:00,27.19,27.21,27.15,27.15,85200.0,17.7862,17.7993,17.7601,17.7601,85200.0
2006-04-18 13:10:00,27.16,27.17,27.13,27.17,345600.0,17.7666,17.7732,17.747,17.7732,345600.0
2006-04-18 13:15:00,27.17,27.18,27.17,27.18,33200.0,17.7732,17.7797,17.7732,17.7797,33200.0
2006-04-18 13:20:00,27.18,27.18,27.18,27.18,41600.0,17.7797,17.7797,17.7797,17.7797,41600.0
2006-04-18 13:25:00,27.18,27.18,27.17,27.18,45200.0,17.7797,17.7797,17.7732,17.7797,45200.0
2006-04-18 13:30:00,27.18,27.22,27.18,27.2,61600.0,17.7797,17.8059,17.7797,17.7928,61600.0
2006-04-18 13:35:00,27.2,27.24,27.19,27.22,57200.0,17.7928,17.819,17.7862,17.8059,57200.0
2006-04-18 13:40:00,27.22,27.24,27.2,27.24,62800.0,17.8059,17.819,17.7928,17.819,62800.0
2006-04-18 13:45:00,27.24,27.24,27.18,27.18,28400.0,17.819,17.819,17.7797,17.7797,28400.0
2006-04-18 13:50:00,27.21,27.22,27.2,27.21,31200.0,17.7993,17.8059,17.7928,17.7993,31200.0
2006-04-18 13:55:00,27.2,27.21,27.19,27.19,32800.0,17.7928,17.7993,17.7862,17.7862,32800.0
2006-04-18 14:00:00,27.2,27.26,27.18,27.26,112800.0,17.7928,17.832,17.7797,17.832,112800.0
2006-04-18 14:05:00,27.26,27.3,27.26,27.26,95600.0,17.832,17.8582,17.832,17.832,95600.0
2006-04-18 14:10:00,27.28,27.29,27.23,27.23,27600.0,17.8451,17.8517,17.8124,17.8124,27600.0
2006-04-18 14:15:00,27.21,27.3,27.19,27.3,32400.0,17.7993,17.8582,17.7862,17.8582,32400.0
2006-04-18 14:20:00,27.31,27.31,27.26,27.29,37200.0,17.8647,17.8647,17.832,17.8517,37200.0
2006-04-18 14:25:00,27.29,27.3,27.26,27.28,52400.0,17.8517,17.8582,17.832,17.8451,52400.0
2006-04-18 14:30:00,27.28,27.28,27.26,27.28,56800.0,17.8451,17.8451,17.832,17.8451,56800.0
2006-04-18 14:35:00,27.28,27.33,27.27,27.29,41200.0,17.8451,17.8778,17.8386,17.8517,41200.0
2006-04-18 14:40:00,27.29,27.33,27.29,27.31,60400.0,17.8517,17.8778,17.8517,17.8647,60400.0
2006-04-18 14:45:00,27.32,27.39,27.32,27.39,71200.0,17.8713,17.9171,17.8713,17.9171,71200.0
2006-04-18 14:50:00,27.39,27.43,27.39,27.43,100400.0,17.9171,17.9432,17.9171,17.9432,100400.0
2006-04-18 14:55:00,27.43,27.48,27.43,27.47,108000.0,17.9432,17.9759,17.9432,17.9694,108000.0
2006-04-18 15:00:00,27.47,27.49,27.45,27.48,111600.0,17.9694,17.9825,17.9563,17.9759,111600.0
2006-04-18 15:05:00,27.45,27.49,27.45,27.49,44800.0,17.9563,17.9825,17.9563,17.9825,44800.0
2006-04-18 15:10:00,27.49,27.54,27.49,27.49,152800.0,17.9825,18.0152,17.9825,17.9825,152800.0
2006-04-18 15:15:00,27.5,27.5,27.47,27.5,142400.0,17.989,17.989,17.9694,17.989,142400.0
2006-04-18 15:20:00,27.5,27.5,27.47,27.5,91200.0,17.989,17.989,17.9694,17.989,91200.0
2006-04-18 15:25:00,27.5,27.5,27.48,27.5,43200.0,17.989,17.989,17.9759,17.989,43200.0
2006-04-18 15:30:00,27.5,27.51,27.5,27.5,111600.0,17.989,17.9956,17.989,17.989,111600.0
2006-04-18 15:35:00,27.5,27.5,27.49,27.5,56800.0,17.989,17.989,17.9825,17.989,56800.0
2006-04-18 15:40:00,27.5,27.5,27.49,27.49,52400.0,17.989,17.989,17.9825,17.9825,52400.0
2006-04-18 15:45:00,27.49,27.49,27.43,27.43,89200.0,17.9825,17.9825,17.9432,17.9432,89200.0
2006-04-18 15:50:00,27.43,27.45,27.42,27.42,104000.0,17.9432,17.9563,17.9367,17.9367,104000.0
2006-04-18 15:55:00,27.42,27.44,27.42,27.43,86400.0,17.9367,17.9498,17.9367,17.9432,86400.0
2006-04-19 09:30:00,27.45,27.46,27.43,27.43,33200.0,17.9563,17.9629,17.9432,17.9432,33200.0
2006-04-19 09:35:00,27.46,27.6,27.46,27.59,93200.0,17.9629,18.0544,17.9629,18.0479,93200.0
2006-04-19 09:40:00,27.59,27.67,27.54,27.6,81200.0,18.0479,18.1002,18.0152,18.0544,81200.0
2006-04-19 09:45:00,27.6,27.7,27.56,27.63,54400.0,18.0544,18.1199,18.0283,18.0741,54400.0
2006-04-19 09:50:00,27.61,27.71,27.61,27.71,34400.0,18.061,18.1264,18.061,18.1264,34400.0
2006-04-19 09:55:00,27.71,27.77,27.71,27.76,192800.0,18.1264,18.1657,18.1264,18.1591,192800.0
2006-04-19 10:00:00,27.76,27.76,27.73,27.74,67200.0,18.1591,18.1591,18.1395,18.146,67200.0
2006-04-19 10:05:00,27.75,27.77,27.74,27.75,100000.0,18.1526,18.1657,18.146,18.1526,100000.0
2006-04-19 10:10:00,27.75,27.75,27.69,27.7,64000.0,18.1526,18.1526,18.1133,18.1199,64000.0
2006-04-19 10:15:00,27.7,27.73,27.68,27.68,47600.0,18.1199,18.1395,18.1068,18.1068,47600.0
2006-04-19 10:20:00,27.7,27.7,27.68,27.68,19600.0,18.1199,18.1199,18.1068,18.1068,19600.0
2006-04-19 10:25:00,27.69,27.7,27.68,27.7,12400.0,18.1133,18.1199,18.1068,18.1199,12400.0
2006-04-19 10:30:00,27.69,27.7,27.64,27.64,79600.0,18.1133,18.1199,18.0806,18.0806,79600.0
2006-04-19 10:35:00,27.64,27.66,27.62,27.63,106400.0,18.0806,18.0937,18.0675,18.0741,106400.0
2006-04-19 10:40:00,27.63,27.73,27.61,27.73,49200.0,18.0741,18.1395,18.061,18.1395,49200.0
2006-04-19 10:45:00,27.73,27.75,27.73,27.74,29200.0,18.1395,18.1526,18.1395,18.146,29200.0
2006-04-19 10:50:00,27.73,27.77,27.73,27.77,44000.0,18.1395,18.1657,18.1395,18.1657,44000.0
2006-04-19 10:55:00,27.77,27.84,27.77,27.8,158800.0,18.1657,18.2114,18.1657,18.1853,158800.0
2006-04-19 11:00:00,27.8,27.83,27.77,27.83,23200.0,18.1853,18.2049,18.1657,18.2049,23200.0
2006-04-19 11:05:00,27.84,27.86,27.84,27.86,30000.0,18.2114,18.2245,18.2114,18.2245,30000.0
2006-04-19 11:10:00,27.86,27.88,27.81,27.86,29600.0,18.2245,18.2376,18.1918,18.2245,29600.0
2006-04-19 11:15:00,27.85,27.87,27.84,27.86,51600.0,18.218,18.2311,18.2114,18.2245,51600.0
2006-04-19 11:20:00,27.86,27.89,27.85,27.89,42400.0,18.2245,18.2441,18.218,18.2441,42400.0
2006-04-19 11:25:00,27.89,27.89,27.85,27.87,64000.0,18.2441,18.2441,18.218,18.2311,64000.0
2006-04-19 11:30:00,27.88,27.88,27.86,27.87,50800.0,18.2376,18.2376,18.2245,18.2311,50800.0
2006-04-19 11:35:00,27.87,27.9,27.82,27.85,100800.0,18.2311,18.2507,18.1984,18.218,100800.0
2006-04-19 11:40:00,27.87,27.91,27.85,27.88,46800.0,18.2311,18.2572,18.218,18.2376,46800.0
2006-04-19 11:45:00,27.88,27.89,27.8,27.84,43600.0,18.2376,18.2441,18.1853,18.2114,43600.0
2006-04-19 11:50:00,27.84,27.84,27.82,27.83,45200.0,18.2114,18.2114,18.1984,18.2049,45200.0
2006-04-19 11:55:00,27.84,27.88,27.82,27.88,24800.0,18.2114,18.2376,18.1984,18.2376,24800.0
2006-04-19 12:00:00,27.86,27.86,27.84,27.85,58800.0,18.2245,18.2245,18.2114,18.218,58800.0
2006-04-19 12:05:00,27.85,27.86,27.82,27.82,86800.0,18.218,18.2245,18.1984,18.1984,86800.0
2006-04-19 12:10:00,27.84,27.93,27.84,27.93,68400.0,18.2114,18.2703,18.2114,18.2703,68400.0
2006-04-19 12:15:00,27.93,27.93,27.89,27.9,150800.0,18.2703,18.2703,18.2441,18.2507,150800.0
2006-04-19 12:20:00,27.9,27.94,27.9,27.93,36000.0,18.2507,18.2769,18.2507,18.2703,36000.0
2006-04-19 12:25:00,27.93,27.94,27.93,27.93,42400.0,18.2703,18.2769,18.2703,18.2703,42400.0
2006-04-19 12:30:00,27.92,27.92,27.89,27.92,20000.0,18.2638,18.2638,18.2441,18.2638,20000.0
2006-04-19 12:35:00,27.92,27.94,27.91,27.94,27200.0,18.2638,18.2769,18.2572,18.2769,27200.0
2006-04-19 12:40:00,27.94,27.94,27.93,27.93,14800.0,18.2769,18.2769,18.2703,18.2703,14800.0
2006-04-19 12:45:00,27.93,27.93,27.89,27.89,15200.0,18.2703,18.2703,18.2441,18.2441,15200.0
2006-04-19 12:50:00,27.88,27.9,27.85,27.85,16000.0,18.2376,18.2507,18.218,18.218,16000.0
2006-04-19 12:55:00,27.85,27.85,27.8,27.84,31200.0,18.218,18.218,18.1853,18.2114,31200.0
2006-04-19 13:00:00,27.85,27.86,27.84,27.85,21600.0,18.218,18.2245,18.2114,18.218,21600.0
2006-04-19 13:05:00,27.85,27.85,27.81,27.81,20000.0,18.218,18.218,18.1918,18.1918,20000.0
2006-04-19 13:10:00,27.83,27.85,27.83,27.85,13600.0,18.2049,18.218,18.2049,18.218,13600.0
2006-04-19 13:15:00,27.85,27.94,27.85,27.92,27600.0,18.218,18.2769,18.218,18.2638,27600.0
2006-04-19 13:20:00,27.9,27.93,27.9,27.91,19600.0,18.2507,18.2703,18.2507,18.2572,19600.0
2006-04-19 13:25:00,27.91,27.91,27.86,27.86,6800.0,18.2572,18.2572,18.2245,18.2245,6800.0
2006-04-19 13:30:00,27.85,27.9,27.84,27.9,19200.0,18.218,18.2507,18.2114,18.2507,19200.0
2006-04-19 13:35:00,27.9,27.92,27.88,27.89,12800.0,18.2507,18.2638,18.2376,18.2441,12800.0
2006-04-19 13:40:00,27.9,27.94,27.9,27.92,12000.0,18.2507,18.2769,18.2507,18.2638,12000.0
2006-04-19 13:45:00,27.92,27.94,27.9,27.94,26000.0,18.2638,18.2769,18.2507,18.2769,26000.0
2006-04-19 13:50:00,27.94,27.94,27.9,27.92,24000.0,18.2769,18.2769,18.2507,18.2638,24000.0
2006-04-19 13:55:00,27.93,28.0,27.93,27.99,20400.0,18.2703,18.3161,18.2703,18.3096,20400.0
2006-04-19 14:00:00,27.99,27.99,27.97,27.97,22000.0,18.3096,18.3096,18.2965,18.2965,22000.0
2006-04-19 14:05:00,27.97,27.97,27.86,27.86,20400.0,18.2965,18.2965,18.2245,18.2245,20400.0
2006-04-19 14:10:00,27.85,27.9,27.85,27.9,34800.0,18.218,18.2507,18.218,18.2507,34800.0
2006-04-19 14:15:00,27.91,27.94,27.91,27.94,14400.0,18.2572,18.2769,18.2572,18.2769,14400.0
2006-04-19 14:20:00,27.96,27.97,27.92,27.95,20800.0,18.2899,18.2965,18.2638,18.2834,20800.0
2006-04-19 14:25:00,27.96,27.98,27.95,27.97,32000.0,18.2899,18.303,18.2834,18.2965,32000.0
2006-04-19 14:30:00,27.98,27.98,27.97,27.98,20800.0,18.303,18.303,18.2965,18.303,20800.0
2006-04-19 14:35:00,27.98,27.98,27.95,27.95,19600.0,18.303,18.303,18.2834,18.2834,19600.0
2006-04-19 14:40:00,27.96,27.99,27.96,27.98,48800.0,18.2899,18.3096,18.2899,18.303,48800.0
2006-04-19 14:45:00,27.98,27.99,27.95,27.96,36800.0,18.303,18.3096,18.2834,18.2899,36800.0
2006-04-19 14:50:00,27.95,27.96,27.94,27.95,19600.0,18.2834,18.2899,18.2769,18.2834,19600.0
2006-04-19 14:55:00,27.95,27.96,27.94,27.95,22400.0,18.2834,18.2899,18.2769,18.2834,22400.0
2006-04-19 15:00:00,27.95,27.96,27.94,27.96,20400.0,18.2834,18.2899,18.2769,18.2899,20400.0
2006-04-19 15:05:00,27.96,27.96,27.94,27.94,21200.0,18.2899,18.2899,18.2769,18.2769,21200.0
2006-04-19 15:10:00,27.94,27.95,27.91,27.94,30000.0,18.2769,18.2834,18.2572,18.2769,30000.0
2006-04-19 15:15:00,27.95,27.98,27.95,27.95,22000.0,18.2834,18.303,18.2834,18.2834,22000.0
2006-04-19 15:20:00,27.94,27.95,27.93,27.94,44000.0,18.2769,18.2834,18.2703,18.2769,44000.0
2006-04-19 15:25:00,27.94,27.94,27.89,27.9,41200.0,18.2769,18.2769,18.2441,18.2507,41200.0
2006-04-19 15:30:00,27.9,27.91,27.9,27.91,38000.0,18.2507,18.2572,18.2507,18.2572,38000.0
2006-04-19 15:35:00,27.91,27.91,27.89,27.9,81200.0,18.2572,18.2572,18.2441,18.2507,81200.0
2006-04-19 15:40:00,27.9,27.91,27.9,27.91,35200.0,18.2507,18.2572,18.2507,18.2572,35200.0
2006-04-19 15:45:00,27.9,27.93,27.9,27.93,45600.0,18.2507,18.2703,18.2507,18.2703,45600.0
2006-04-19 15:50:00,27.93,27.99,27.91,27.99,55200.0,18.2703,18.3096,18.2572,18.3096,55200.0
2006-04-19 15:55:00,27.97,27.97,27.94,27.94,104400.0,18.2965,18.2965,18.2769,18.2769,104400.0
2006-04-20 09:30:00,27.93,27.93,27.9,27.9,20400.0,18.2703,18.2703,18.2507,18.2507,20400.0
2006-04-20 09:35:00,27.9,27.9,27.84,27.85,31600.0,18.2507,18.2507,18.2114,18.218,31600.0
2006-04-20 09:40:00,27.85,27.9,27.84,27.88,27600.0,18.218,18.2507,18.2114,18.2376,27600.0
2006-04-20 09:45:00,27.89,27.94,27.89,27.91,23200.0,18.2441,18.2769,18.2441,18.2572,23200.0
2006-04-20 09:50:00,27.88,27.94,27.88,27.94,56400.0,18.2376,18.2769,18.2376,18.2769,56400.0
2006-04-20 09:55:00,27.94,27.96,27.91,27.92,38000.0,18.2769,18.2899,18.2572,18.2638,38000.0
2006-04-20 10:00:00,27.92,27.93,27.92,27.92,30400.0,18.2638,18.2703,18.2638,18.2638,30400.0
2006-04-20 10:05:00,27.92,27.95,27.92,27.93,31200.0,18.2638,18.2834,18.2638,18.2703,31200.0
2006-04-20 10:10:00,27.93,27.95,27.93,27.95,33200.0,18.2703,18.2834,18.2703,18.2834,33200.0
2006-04-20 10:15:00,27.95,28.0,27.92,27.94,38000.0,18.2834,18.3161,18.2638,18.2769,38000.0
2006-04-20 10:20:00,27.94,27.99,27.93,27.95,53200.0,18.2769,18.3096,18.2703,18.2834,53200.0
2006-04-20 10:25:00,27.95,28.0,27.95,27.97,85200.0,18.2834,18.3161,18.2834,18.2965,85200.0
2006-04-20 10:30:00,27.97,27.97,27.89,27.93,30400.0,18.2965,18.2965,18.2441,18.2703,30400.0
2006-04-20 10:35:00,27.93,27.93,27.89,27.89,26800.0,18.2703,18.2703,18.2441,18.2441,26800.0
2006-04-20 10:40:00,27.88,27.88,27.79,27.79,64000.0,18.2376,18.2376,18.1787,18.1787,64000.0
2006-04-20 10:45:00,27.79,27.81,27.77,27.77,70400.0,18.1787,18.1918,18.1657,18.1657,70400.0
2006-04-20 10:50:00,27.75,27.76,27.69,27.75,91600.0,18.1526,18.1591,18.1133,18.1526,91600.0
2006-04-20 10:55:00,27.75,27.75,27.67,27.68,88400.0,18.1526,18.1526,18.1002,18.1068,88400.0
2006-04-20 11:00:00,27.65,27.65,27.55,27.61,120400.0,18.0872,18.0872,18.0217,18.061,120400.0
2006-04-20 11:05:00,27.61,27.66,27.61,27.63,53600.0,18.061,18.0937,18.061,18.0741,53600.0
2006-04-20 11:10:00,27.63,27.64,27.54,27.56,46800.0,18.0741,18.0806,18.0152,18.0283,46800.0
2006-04-20 11:15:00,27.54,27.55,27.48,27.52,43200.0,18.0152,18.0217,17.9759,18.0021,43200.0
2006-04-20 11:20:00,27.57,27.63,27.55,27.63,134400.0,18.0348,18.0741,18.0217,18.0741,134400.0
2006-04-20 11:25:00,27.62,27.65,27.61,27.62,48400.0,18.0675,18.0872,18.061,18.0675,48400.0
2006-04-20 11:30:00,27.61,27.7,27.61,27.66,92000.0,18.061,18.1199,18.061,18.0937,92000.0
2006-04-20 11:35:00,27.64,27.64,27.58,27.63,48000.0,18.0806,18.0806,18.0414,18.0741,48000.0
2006-04-20 11:40:00,27.63,27.68,27.6,27.68,35600.0,18.0741,18.1068,18.0544,18.1068,35600.0
2006-04-20 11:45:00,27.68,27.73,27.64,27.73,43200.0,18.1068,18.1395,18.0806,18.1395,43200.0
2006-04-20 11:50:00,27.73,27.73,27.73,27.73,48800.0,18.1395,18.1395,18.1395,18.1395,48800.0
2006-04-20 11:55:00,27.73,27.75,27.73,27.73,41200.0,18.1395,18.1526,18.1395,18.1395,41200.0
2006-04-20 12:00:00,27.74,27.78,27.71,27.71,54000.0,18.146,18.1722,18.1264,18.1264,54000.0
2006-04-20 12:05:00,27.71,27.72,27.67,27.68,24400.0,18.1264,18.1329,18.1002,18.1068,24400.0
2006-04-20 12:10:00,27.68,27.72,27.68,27.72,11200.0,18.1068,18.1329,18.1068,18.1329,11200.0
2006-04-20 12:15:00,27.73,27.73,27.72,27.72,14800.0,18.1395,18.1395,18.1329,18.1329,14800.0
2006-04-20 12:20:00,27.7,27.7,27.64,27.7,32400.0,18.1199,18.1199,18.0806,18.1199,32400.0
2006-04-20 12:25:00,27.7,27.72,27.64,27.64,15200.0,18.1199,18.1329,18.0806,18.0806,15200.0
2006-04-20 12:30:00,27.64,27.65,27.62,27.65,39600.0,18.0806,18.0872,18.0675,18.0872,39600.0
2006-04-20 12:35:00,27.65,27.65,27.64,27.64,3600.0,18.0872,18.0872,18.0806,18.0806,3600.0
2006-04-20 12:40:00,27.63,27.64,27.6,27.63,36000.0,18.0741,18.0806,18.0544,18.0741,36000.0
2006-04-20 12:45:00,27.64,27.65,27.62,27.63,15200.0,18.0806,18.0872,18.0675,18.0741,15200.0
2006-04-20 12:50:00,27.64,27.65,27.58,27.58,20800.0,18.0806,18.0872,18.0414,18.0414,20800.0
2006-04-20 12:55:00,27.58,27.66,27.58,27.66,20800.0,18.0414,18.0937,18.0414,18.0937,20800.0
2006-04-20 13:00:00,27.66,27.69,27.66,27.67,21600.0,18.0937,18.1133,18.0937,18.1002,21600.0
2006-04-20 13:05:00,27.69,27.69,27.65,27.65,14000.0,18.1133,18.1133,18.0872,18.0872,14000.0
2006-04-20 13:10:00,27.64,27.64,27.57,27.57,10400.0,18.0806,18.0806,18.0348,18.0348,10400.0
2006-04-20 13:15:00,27.58,27.61,27.58,27.59,23200.0,18.0414,18.061,18.0414,18.0479,23200.0
2006-04-20 13:20:00,27.6,27.6,27.56,27.56,26000.0,18.0544,18.0544,18.0283,18.0283,26000.0
2006-04-20 13:25:00,27.55,27.57,27.52,27.56,20800.0,18.0217,18.0348,18.0021,18.0283,20800.0
2006-04-20 13:30:00,27.56,27.64,27.56,27.64,15600.0,18.0283,18.0806,18.0283,18.0806,15600.0
2006-04-20 13:35:00,27.67,27.68,27.6,27.61,27600.0,18.1002,18.1068,18.0544,18.061,27600.0
2006-04-20 13:40:00,27.61,27.63,27.55,27.55,24400.0,18.061,18.0741,18.0217,18.0217,24400.0
2006-04-20 13:45:00,27.57,27.57,27.55,27.57,9600.0,18.0348,18.0348,18.0217,18.0348,9600.0
2006-04-20 13:50:00,27.57,27.59,27.57,27.58,12000.0,18.0348,18.0479,18.0348,18.0414,12000.0
2006-04-20 13:55:00,27.58,27.65,27.58,27.61,26400.0,18.0414,18.0872,18.0414,18.061,26400.0
2006-04-20 14:00:00,27.62,27.65,27.62,27.62,16000.0,18.0675,18.0872,18.0675,18.0675,16000.0
2006-04-20 14:05:00,27.64,27.67,27.64,27.65,16800.0,18.0806,18.1002,18.0806,18.0872,16800.0
2006-04-20 14:10:00,27.65,27.65,27.61,27.61,23600.0,18.0872,18.0872,18.061,18.061,23600.0
2006-04-20 14:15:00,27.61,27.62,27.58,27.61,11200.0,18.061,18.0675,18.0414,18.061,11200.0
2006-04-20 14:20:00,27.6,27.6,27.58,27.58,7600.0,18.0544,18.0544,18.0414,18.0414,7600.0
2006-04-20 14:25:00,27.57,27.58,27.54,27.55,40400.0,18.0348,18.0414,18.0152,18.0217,40400.0
2006-04-20 14:30:00,27.55,27.58,27.54,27.58,20000.0,18.0217,18.0414,18.0152,18.0414,20000.0
2006-04-20 14:35:00,27.59,27.6,27.53,27.53,25600.0,18.0479,18.0544,18.0087,18.0087,25600.0
2006-04-20 14:40:00,27.52,27.56,27.52,27.56,24800.0,18.0021,18.0283,18.0021,18.0283,24800.0
2006-04-20 14:45:00,27.56,27.61,27.51,27.61,23200.0,18.0283,18.061,17.9956,18.061,23200.0
2006-04-20 14:50:00,27.61,27.61,27.59,27.6,27200.0,18.061,18.061,18.0479,18.0544,27200.0
2006-04-20 14:55:00,27.61,27.61,27.53,27.56,38800.0,18.061,18.061,18.0087,18.0283,38800.0
2006-04-20 15:00:00,27.55,27.55,27.52,27.52,16000.0,18.0217,18.0217,18.0021,18.0021,16000.0
2006-04-20 15:05:00,27.52,27.61,27.52,27.59,40800.0,18.0021,18.061,18.0021,18.0479,40800.0
2006-04-20 15:10:00,27.59,27.59,27.53,27.58,25600.0,18.0479,18.0479,18.0087,18.0414,25600.0
2006-04-20 15:15:00,27.57,27.6,27.53,27.57,35600.0,18.0348,18.0544,18.0087,18.0348,35600.0
2006-04-20 15:20:00,27.57,27.59,27.52,27.54,40000.0,18.0348,18.0479,18.0021,18.0152,40000.0
2006-04-20 15:25:00,27.54,27.56,27.51,27.54,77200.0,18.0152,18.0283,17.9956,18.0152,77200.0
2006-04-20 15:30:00,27.54,27.56,27.54,27.54,41600.0,18.0152,18.0283,18.0152,18.0152,41600.0
2006-04-20 15:35:00,27.54,27.55,27.53,27.53,35200.0,18.0152,18.0217,18.0087,18.0087,35200.0
2006-04-20 15:40:00,27.53,27.53,27.5,27.5,38000.0,18.0087,18.0087,17.989,17.989,38000.0
2006-04-20 15:45:00,27.5,27.54,27.5,27.53,65200.0,17.989,18.0152,17.989,18.0087,65200.0
2006-04-20 15:50:00,27.53,27.54,27.52,27.52,82400.0,18.0087,18.0152,18.0021,18.0021,82400.0
2006-04-20 15:55:00,27.52,27.52,27.5,27.5,141200.0,18.0021,18.0021,17.989,17.989,141200.0
2006-04-21 09:30:00,27.63,27.67,27.63,27.64,65600.0,18.0741,18.1002,18.0741,18.0806,65600.0
2006-04-21 09:35:00,27.64,27.69,27.53,27.57,34800.0,18.0806,18.1133,18.0087,18.0348,34800.0
2006-04-21 09:40:00,27.53,27.57,27.42,27.42,37600.0,18.0087,18.0348,17.9367,17.9367,37600.0
2006-04-21 09:45:00,27.42,27.42,27.35,27.38,52400.0,17.9367,17.9367,17.8909,17.9105,52400.0
2006-04-21 09:50:00,27.38,27.46,27.38,27.44,56000.0,17.9105,17.9629,17.9105,17.9498,56000.0
2006-04-21 09:55:00,27.42,27.44,27.41,27.43,14000.0,17.9367,17.9498,17.9302,17.9432,14000.0
2006-04-21 10:00:00,27.44,27.45,27.41,27.44,15200.0,17.9498,17.9563,17.9302,17.9498,15200.0
2006-04-21 10:05:00,27.42,27.44,27.42,27.43,6400.0,17.9367,17.9498,17.9367,17.9432,6400.0
2006-04-21 10:10:00,27.44,27.52,27.44,27.48,23600.0,17.9498,18.0021,17.9498,17.9759,23600.0
2006-04-21 10:15:00,27.48,27.49,27.46,27.49,22800.0,17.9759,17.9825,17.9629,17.9825,22800.0
2006-04-21 10:20:00,27.49,27.49,27.45,27.45,11600.0,17.9825,17.9825,17.9563,17.9563,11600.0
2006-04-21 10:25:00,27.45,27.45,27.42,27.45,37200.0,17.9563,17.9563,17.9367,17.9563,37200.0
2006-04-21 10:30:00,27.45,27.5,27.45,27.47,69200.0,17.9563,17.989,17.9563,17.9694,69200.0
2006-04-21 10:35:00,27.49,27.56,27.49,27.52,31600.0,17.9825,18.0283,17.9825,18.0021,31600.0
2006-04-21 10:40:00,27.52,27.52,27.42,27.42,31600.0,18.0021,18.0021,17.9367,17.9367,31600.0
2006-04-21 10:45:00,27.42,27.45,27.4,27.44,32400.0,17.9367,17.9563,17.9236,17.9498,32400.0
2006-04-21 10:50:00,27.45,27.56,27.45,27.56,27600.0,17.9563,18.0283,17.9563,18.0283,27600.0
2006-04-21 10:55:00,27.52,27.52,27.47,27.48,23200.0,18.0021,18.0021,17.9694,17.9759,23200.0
2006-04-21 11:00:00,27.5,27.56,27.48,27.55,21200.0,17.989,18.0283,17.9759,18.0217,21200.0
2006-04-21 11:05:00,27.54,27.55,27.53,27.55,27600.0,18.0152,18.0217,18.0087,18.0217,27600.0
2006-04-21 11:10:00,27.54,27.55,27.5,27.52,25600.0,18.0152,18.0217,17.989,18.0021,25600.0
2006-04-21 11:15:00,27.5,27.5,27.45,27.46,81200.0,17.989,17.989,17.9563,17.9629,81200.0
2006-04-21 11:20:00,27.46,27.47,27.44,27.45,69200.0,17.9629,17.9694,17.9498,17.9563,69200.0
2006-04-21 11:25:00,27.45,27.5,27.45,27.5,20000.0,17.9563,17.989,17.9563,17.989,20000.0
2006-04-21 11:30:00,27.49,27.51,27.49,27.49,17200.0,17.9825,17.9956,17.9825,17.9825,17200.0
2006-04-21 11:35:00,27.49,27.5,27.45,27.49,32000.0,17.9825,17.989,17.9563,17.9825,32000.0
2006-04-21 11:40:00,27.5,27.52,27.5,27.5,21600.0,17.989,18.0021,17.989,17.989,21600.0
2006-04-21 11:45:00,27.48,27.49,27.46,27.48,55200.0,17.9759,17.9825,17.9629,17.9759,55200.0
2006-04-21 11:50:00,27.48,27.49,27.46,27.49,44000.0,17.9759,17.9825,17.9629,17.9825,44000.0
2006-04-21 11:55:00,27.49,27.54,27.49,27.51,14000.0,17.9825,18.0152,17.9825,17.9956,14000.0
2006-04-21 12:00:00,27.53,27.56,27.53,27.53,22000.0,18.0087,18.0283,18.0087,18.0087,22000.0
2006-04-21 12:05:00,27.54,27.54,27.44,27.44,18400.0,18.0152,18.0152,17.9498,17.9498,18400.0
2006-04-21 12:10:00,27.44,27.5,27.44,27.5,11200.0,17.9498,17.989,17.9498,17.989,11200.0
2006-04-21 12:15:00,27.5,27.5,27.48,27.49,23600.0,17.989,17.989,17.9759,17.9825,23600.0
2006-04-21 12:20:00,27.5,27.53,27.5,27.53,17200.0,17.989,18.0087,17.989,18.0087,17200.0
2006-04-21 12:25:00,27.53,27.53,27.49,27.51,65200.0,18.0087,18.0087,17.9825,17.9956,65200.0
2006-04-21 12:30:00,27.5,27.51,27.5,27.51,14800.0,17.989,17.9956,17.989,17.9956,14800.0
2006-04-21 12:35:00,27.51,27.52,27.5,27.52,34400.0,17.9956,18.0021,17.989,18.0021,34400.0
2006-04-21 12:40:00,27.54,27.56,27.54,27.54,5200.0,18.0152,18.0283,18.0152,18.0152,5200.0
2006-04-21 12:45:00,27.54,27.54,27.52,27.54,8400.0,18.0152,18.0152,18.0021,18.0152,8400.0
2006-04-21 12:50:00,27.54,27.55,27.54,27.54,4000.0,18.0152,18.0217,18.0152,18.0152,4000.0
2006-04-21 12:55:00,27.54,27.55,27.53,27.53,4000.0,18.0152,18.0217,18.0087,18.0087,4000.0
2006-04-21 13:00:00,27.54,27.56,27.54,27.55,5600.0,18.0152,18.0283,18.0152,18.0217,5600.0
2006-04-21 13:05:00,27.55,27.56,27.54,27.54,11600.0,18.0217,18.0283,18.0152,18.0152,11600.0
2006-04-21 13:10:00,27.55,27.55,27.51,27.51,14800.0,18.0217,18.0217,17.9956,17.9956,14800.0
2006-04-21 13:15:00,27.52,27.52,27.49,27.51,21200.0,18.0021,18.0021,17.9825,17.9956,21200.0
2006-04-21 13:20:00,27.5,27.5,27.48,27.49,6400.0,17.989,17.989,17.9759,17.9825,6400.0
2006-04-21 13:25:00,27.49,27.52,27.49,27.52,11600.0,17.9825,18.0021,17.9825,18.0021,11600.0
2006-04-21 13:30:00,27.5,27.54,27.5,27.54,12800.0,17.989,18.0152,17.989,18.0152,12800.0
2006-04-21 13:35:00,27.53,27.54,27.53,27.54,6400.0,18.0087,18.0152,18.0087,18.0152,6400.0
2006-04-21 13:40:00,27.53,27.54,27.48,27.48,17600.0,18.0087,18.0152,17.9759,17.9759,17600.0
2006-04-21 13:45:00,27.48,27.52,27.48,27.52,10400.0,17.9759,18.0021,17.9759,18.0021,10400.0
2006-04-21 13:50:00,27.52,27.54,27.52,27.54,8400.0,18.0021,18.0152,18.0021,18.0152,8400.0
2006-04-21 13:55:00,27.53,27.53,27.53,27.53,8400.0,18.0087,18.0087,18.0087,18.0087,8400.0
2006-04-21 14:00:00,27.53,27.53,27.48,27.48,25200.0,18.0087,18.0087,17.9759,17.9759,25200.0
2006-04-21 14:05:00,27.48,27.49,27.48,27.49,16800.0,17.9759,17.9825,17.9759,17.9825,16800.0
2006-04-21 14:10:00,27.49,27.49,27.48,27.48,44400.0,17.9825,17.9825,17.9759,17.9759,44400.0
2006-04-21 14:15:00,27.48,27.48,27.38,27.42,39600.0,17.9759,17.9759,17.9105,17.9367,39600.0
2006-04-21 14:20:00,27.43,27.46,27.42,27.45,28400.0,17.9432,17.9629,17.9367,17.9563,28400.0
2006-04-21 14:25:00,27.45,27.45,27.36,27.36,33600.0,17.9563,17.9563,17.8975,17.8975,33600.0
2006-04-21 14:30:00,27.36,27.38,27.33,27.36,29200.0,17.8975,17.9105,17.8778,17.8975,29200.0
2006-04-21 14:35:00,27.36,27.37,27.31,27.35,31200.0,17.8975,17.904,17.8647,17.8909,31200.0
2006-04-21 14:40:00,27.35,27.42,27.35,27.4,20400.0,17.8909,17.9367,17.8909,17.9236,20400.0
2006-04-21 14:45:00,27.4,27.4,27.35,27.39,29200.0,17.9236,17.9236,17.8909,17.9171,29200.0
2006-04-21 14:50:00,27.39,27.41,27.34,27.35,34400.0,17.9171,17.9302,17.8844,17.8909,34400.0
2006-04-21 14:55:00,27.35,27.39,27.32,27.32,17600.0,17.8909,17.9171,17.8713,17.8713,17600.0
2006-04-21 15:00:00,27.32,27.36,27.31,27.36,22400.0,17.8713,17.8975,17.8647,17.8975,22400.0
2006-04-21 15:05:00,27.34,27.4,27.34,27.34,42800.0,17.8844,17.9236,17.8844,17.8844,42800.0
2006-04-21 15:10:00,27.34,27.34,27.3,27.31,40400.0,17.8844,17.8844,17.8582,17.8647,40400.0
2006-04-21 15:15:00,27.31,27.32,27.31,27.32,42800.0,17.8647,17.8713,17.8647,17.8713,42800.0
2006-04-21 15:20:00,27.32,27.33,27.29,27.33,44800.0,17.8713,17.8778,17.8517,17.8778,44800.0
2006-04-21 15:25:00,27.34,27.36,27.33,27.33,38000.0,17.8844,17.8975,17.8778,17.8778,38000.0
2006-04-21 15:30:00,27.34,27.4,27.34,27.38,51200.0,17.8844,17.9236,17.8844,17.9105,51200.0
2006-04-21 15:35:00,27.38,27.4,27.38,27.38,40800.0,17.9105,17.9236,17.9105,17.9105,40800.0
2006-04-21 15:40:00,27.38,27.43,27.38,27.42,68400.0,17.9105,17.9432,17.9105,17.9367,68400.0
2006-04-21 15:45:00,27.42,27.44,27.39,27.44,40800.0,17.9367,17.9498,17.9171,17.9498,40800.0
2006-04-21 15:50:00,27.44,27.45,27.43,27.44,46000.0,17.9498,17.9563,17.9432,17.9498,46000.0
2006-04-21 15:55:00,27.43,27.45,27.42,27.44,46800.0,17.9432,17.9563,17.9367,17.9498,46800.0
2006-04-24 09:30:00,27.42,27.49,27.42,27.49,39600.0,17.9367,17.9825,17.9367,17.9825,39600.0
2006-04-24 09:35:00,27.42,27.48,27.41,27.48,22800.0,17.9367,17.9759,17.9302,17.9759,22800.0
2006-04-24 09:40:00,27.48,27.48,27.47,27.47,42800.0,17.9759,17.9759,17.9694,17.9694,42800.0
2006-04-24 09:45:00,27.46,27.46,27.41,27.43,46400.0,17.9629,17.9629,17.9302,17.9432,46400.0
2006-04-24 09:50:00,27.42,27.45,27.41,27.45,22000.0,17.9367,17.9563,17.9302,17.9563,22000.0
2006-04-24 09:55:00,27.45,27.46,27.38,27.38,32800.0,17.9563,17.9629,17.9105,17.9105,32800.0
2006-04-24 10:00:00,27.39,27.39,27.38,27.38,32800.0,17.9171,17.9171,17.9105,17.9105,32800.0
2006-04-24 10:05:00,27.38,27.47,27.38,27.47,65200.0,17.9105,17.9694,17.9105,17.9694,65200.0
2006-04-24 10:10:00,27.48,27.5,27.43,27.46,28000.0,17.9759,17.989,17.9432,17.9629,28000.0
2006-04-24 10:15:00,27.46,27.49,27.44,27.48,43600.0,17.9629,17.9825,17.9498,17.9759,43600.0
2006-04-24 10:20:00,27.48,27.54,27.48,27.54,24800.0,17.9759,18.0152,17.9759,18.0152,24800.0
2006-04-24 10:25:00,27.54,27.54,27.47,27.47,25600.0,18.0152,18.0152,17.9694,17.9694,25600.0
2006-04-24 10:30:00,27.47,27.52,27.47,27.5,22000.0,17.9694,18.0021,17.9694,17.989,22000.0
2006-04-24 10:35:00,27.5,27.55,27.48,27.55,30400.0,17.989,18.0217,17.9759,18.0217,30400.0
2006-04-24 10:40:00,27.55,27.57,27.53,27.55,33600.0,18.0217,18.0348,18.0087,18.0217,33600.0
2006-04-24 10:45:00,27.55,27.57,27.52,27.52,30000.0,18.0217,18.0348,18.0021,18.0021,30000.0
2006-04-24 10:50:00,27.5,27.5,27.47,27.5,38000.0,17.989,17.989,17.9694,17.989,38000.0
2006-04-24 10:55:00,27.5,27.5,27.45,27.48,27200.0,17.989,17.989,17.9563,17.9759,27200.0
2006-04-24 11:00:00,27.49,27.52,27.42,27.42,18400.0,17.9825,18.0021,17.9367,17.9367,18400.0
2006-04-24 11:05:00,27.42,27.42,27.34,27.34,30000.0,17.9367,17.9367,17.8844,17.8844,30000.0
2006-04-24 11:10:00,27.33,27.39,27.3,27.39,30400.0,17.8778,17.9171,17.8582,17.9171,30400.0
2006-04-24 11:15:00,27.4,27.43,27.39,27.4,16000.0,17.9236,17.9432,17.9171,17.9236,16000.0
2006-04-24 11:20:00,27.4,27.41,27.36,27.36,38400.0,17.9236,17.9302,17.8975,17.8975,38400.0
2006-04-24 11:25:00,27.36,27.42,27.36,27.41,21200.0,17.8975,17.9367,17.8975,17.9302,21200.0
2006-04-24 11:30:00,27.41,27.48,27.41,27.48,26800.0,17.9302,17.9759,17.9302,17.9759,26800.0
2006-04-24 11:35:00,27.48,27.48,27.46,27.47,32800.0,17.9759,17.9759,17.9629,17.9694,32800.0
2006-04-24 11:40:00,27.47,27.48,27.46,27.48,28400.0,17.9694,17.9759,17.9629,17.9759,28400.0
2006-04-24 11:45:00,27.48,27.52,27.47,27.5,28000.0,17.9759,18.0021,17.9694,17.989,28000.0
2006-04-24 11:50:00,27.52,27.52,27.5,27.5,16800.0,18.0021,18.0021,17.989,17.989,16800.0
2006-04-24 11:55:00,27.5,27.5,27.48,27.5,22000.0,17.989,17.989,17.9759,17.989,22000.0
2006-04-24 12:00:00,27.5,27.58,27.5,27.55,27200.0,17.989,18.0414,17.989,18.0217,27200.0
2006-04-24 12:05:00,27.55,27.55,27.48,27.48,13200.0,18.0217,18.0217,17.9759,17.9759,13200.0
2006-04-24 12:10:00,27.48,27.53,27.48,27.48,26000.0,17.9759,18.0087,17.9759,17.9759,26000.0
2006-04-24 12:15:00,27.5,27.51,27.5,27.51,12000.0,17.989,17.9956,17.989,17.9956,12000.0
2006-04-24 12:20:00,27.52,27.52,27.5,27.5,42400.0,18.0021,18.0021,17.989,17.989,42400.0
2006-04-24 12:25:00,27.49,27.49,27.47,27.47,26400.0,17.9825,17.9825,17.9694,17.9694,26400.0
2006-04-24 12:30:00,27.47,27.48,27.47,27.47,37600.0,17.9694,17.9759,17.9694,17.9694,37600.0
2006-04-24 12:35:00,27.47,27.48,27.46,27.47,18800.0,17.9694,17.9759,17.9629,17.9694,18800.0
2006-04-24 12:40:00,27.47,27.49,27.47,27.49,22400.0,17.9694,17.9825,17.9694,17.9825,22400.0
2006-04-24 12:45:00,27.5,27.5,27.49,27.5,16400.0,17.989,17.989,17.9825,17.989,16400.0
2006-04-24 12:50:00,27.5,27.55,27.5,27.54,15200.0,17.989,18.0217,17.989,18.0152,15200.0
2006-04-24 12:55:00,27.52,27.56,27.52,27.56,30000.0,18.0021,18.0283,18.0021,18.0283,30000.0
2006-04-24 13:00:00,27.56,27.56,27.47,27.5,32000.0,18.0283,18.0283,17.9694,17.989,32000.0
2006-04-24 13:05:00,27.48,27.52,27.46,27.52,18400.0,17.9759,18.0021,17.9629,18.0021,18400.0
2006-04-24 13:10:00,27.52,27.52,27.49,27.49,38800.0,18.0021,18.0021,17.9825,17.9825,38800.0
2006-04-24 13:15:00,27.49,27.49,27.48,27.48,10800.0,17.9825,17.9825,17.9759,17.9759,10800.0
2006-04-24 13:20:00,27.48,27.48,27.46,27.46,12000.0,17.9759,17.9759,17.9629,17.9629,12000.0
2006-04-24 13:25:00,27.46,27.47,27.46,27.46,5200.0,17.9629,17.9694,17.9629,17.9629,5200.0
2006-04-24 13:30:00,27.45,27.45,27.43,27.43,14800.0,17.9563,17.9563,17.9432,17.9432,14800.0
2006-04-24 13:35:00,27.44,27.49,27.44,27.49,10800.0,17.9498,17.9825,17.9498,17.9825,10800.0
2006-04-24 13:40:00,27.49,27.55,27.49,27.54,17600.0,17.9825,18.0217,17.9825,18.0152,17600.0
2006-04-24 13:45:00,27.54,27.54,27.5,27.52,15600.0,18.0152,18.0152,17.989,18.0021,15600.0
2006-04-24 13:50:00,27.52,27.52,27.52,27.52,3200.0,18.0021,18.0021,18.0021,18.0021,3200.0
2006-04-24 13:55:00,27.51,27.55,27.5,27.5,28000.0,17.9956,18.0217,17.989,17.989,28000.0
2006-04-24 14:00:00,27.5,27.51,27.5,27.5,20000.0,17.989,17.9956,17.989,17.989,20000.0
2006-04-24 14:05:00,27.49,27.52,27.49,27.52,16400.0,17.9825,18.0021,17.9825,18.0021,16400.0
2006-04-24 14:10:00,27.53,27.53,27.5,27.5,22000.0,18.0087,18.0087,17.989,17.989,22000.0
2006-04-24 14:15:00,27.51,27.53,27.51,27.53,18000.0,17.9956,18.0087,17.9956,18.0087,18000.0
2006-04-24 14:20:00,27.53,27.57,27.52,27.55,76800.0,18.0087,18.0348,18.0021,18.0217,76800.0
2006-04-24 14:25:00,27.54,27.54,27.52,27.53,13200.0,18.0152,18.0152,18.0021,18.0087,13200.0
2006-04-24 14:30:00,27.53,27.55,27.53,27.55,18400.0,18.0087,18.0217,18.0087,18.0217,18400.0
2006-04-24 14:35:00,27.55,27.61,27.55,27.61,23600.0,18.0217,18.061,18.0217,18.061,23600.0
2006-04-24 14:40:00,27.59,27.6,27.52,27.52,23600.0,18.0479,18.0544,18.0021,18.0021,23600.0
2006-04-24 14:45:00,27.53,27.57,27.53,27.57,24000.0,18.0087,18.0348,18.0087,18.0348,24000.0
2006-04-24 14:50:00,27.56,27.58,27.54,27.57,37200.0,18.0283,18.0414,18.0152,18.0348,37200.0
2006-04-24 14:55:00,27.57,27.57,27.51,27.52,27600.0,18.0348,18.0348,17.9956,18.0021,27600.0
2006-04-24 15:00:00,27.52,27.6,27.52,27.6,40400.0,18.0021,18.0544,18.0021,18.0544,40400.0
2006-04-24 15:05:00,27.59,27.6,27.58,27.6,21200.0,18.0479,18.0544,18.0414,18.0544,21200.0
2006-04-24 15:10:00,27.6,27.6,27.54,27.56,28800.0,18.0544,18.0544,18.0152,18.0283,28800.0
2006-04-24 15:15:00,27.56,27.63,27.56,27.61,40000.0,18.0283,18.0741,18.0283,18.061,40000.0
2006-04-24 15:20:00,27.61,27.63,27.6,27.63,26000.0,18.061,18.0741,18.0544,18.0741,26000.0
2006-04-24 15:25:00,27.63,27.68,27.63,27.67,47600.0,18.0741,18.1068,18.0741,18.1002,47600.0
2006-04-24 15:30:00,27.67,27.71,27.67,27.7,48400.0,18.1002,18.1264,18.1002,18.1199,48400.0
2006-04-24 15:35:00,27.69,27.69,27.68,27.69,50800.0,18.1133,18.1133,18.1068,18.1133,50800.0
2006-04-24 15:40:00,27.69,27.7,27.68,27.68,52000.0,18.1133,18.1199,18.1068,18.1068,52000.0
2006-04-24 15:45:00,27.68,27.71,27.67,27.71,62000.0,18.1068,18.1264,18.1002,18.1264,62000.0
2006-04-24 15:50:00,27.7,27.73,27.7,27.73,97200.0,18.1199,18.1395,18.1199,18.1395,97200.0
2006-04-24 15:55:00,27.73,27.73,27.67,27.67,71600.0,18.1395,18.1395,18.1002,18.1002,71600.0
2006-04-25 09:30:00,27.83,28.0,27.83,28.0,95600.0,18.2049,18.3161,18.2049,18.3161,95600.0
2006-04-25 09:35:00,28.0,28.09,27.95,28.08,111600.0,18.3161,18.375,18.2834,18.3684,111600.0
2006-04-25 09:40:00,28.08,28.21,28.08,28.16,77200.0,18.3684,18.4535,18.3684,18.4208,77200.0
2006-04-25 09:45:00,28.16,28.16,28.06,28.06,49600.0,18.4208,18.4208,18.3554,18.3554,49600.0
2006-04-25 09:50:00,28.04,28.04,27.95,27.96,66000.0,18.3423,18.3423,18.2834,18.2899,66000.0
2006-04-25 09:55:00,27.98,27.98,27.89,27.95,44000.0,18.303,18.303,18.2441,18.2834,44000.0
2006-04-25 10:00:00,27.95,27.98,27.89,27.93,85600.0,18.2834,18.303,18.2441,18.2703,85600.0
2006-04-25 10:05:00,27.91,27.92,27.85,27.85,38400.0,18.2572,18.2638,18.218,18.218,38400.0
2006-04-25 10:10:00,27.85,27.85,27.78,27.83,50800.0,18.218,18.218,18.1722,18.2049,50800.0
2006-04-25 10:15:00,27.81,27.82,27.68,27.71,42400.0,18.1918,18.1984,18.1068,18.1264,42400.0
2006-04-25 10:20:00,27.71,27.72,27.68,27.72,36000.0,18.1264,18.1329,18.1068,18.1329,36000.0
2006-04-25 10:25:00,27.72,27.72,27.62,27.65,69200.0,18.1329,18.1329,18.0675,18.0872,69200.0
2006-04-25 10:30:00,27.66,27.66,27.61,27.66,39200.0,18.0937,18.0937,18.061,18.0937,39200.0
2006-04-25 10:35:00,27.63,27.65,27.56,27.56,53600.0,18.0741,18.0872,18.0283,18.0283,53600.0
2006-04-25 10:40:00,27.56,27.62,27.55,27.6,30400.0,18.0283,18.0675,18.0217,18.0544,30400.0
2006-04-25 10:45:00,27.6,27.7,27.6,27.64,50000.0,18.0544,18.1199,18.0544,18.0806,50000.0
2006-04-25 10:50:00,27.64,27.66,27.58,27.65,26800.0,18.0806,18.0937,18.0414,18.0872,26800.0
2006-04-25 10:55:00,27.66,27.7,27.59,27.59,26400.0,18.0937,18.1199,18.0479,18.0479,26400.0
2006-04-25 11:00:00,27.61,27.64,27.61,27.61,11200.0,18.061,18.0806,18.061,18.061,11200.0
2006-04-25 11:05:00,27.61,27.66,27.6,27.63,16400.0,18.061,18.0937,18.0544,18.0741,16400.0
2006-04-25 11:10:00,27.62,27.62,27.57,27.61,17200.0,18.0675,18.0675,18.0348,18.061,17200.0
2006-04-25 11:15:00,27.63,27.67,27.62,27.67,20000.0,18.0741,18.1002,18.0675,18.1002,20000.0
2006-04-25 11:20:00,27.67,27.67,27.62,27.62,25600.0,18.1002,18.1002,18.0675,18.0675,25600.0
2006-04-25 11:25:00,27.64,27.64,27.61,27.61,5600.0,18.0806,18.0806,18.061,18.061,5600.0
2006-04-25 11:30:00,27.61,27.71,27.61,27.69,38400.0,18.061,18.1264,18.061,18.1133,38400.0
2006-04-25 11:35:00,27.68,27.7,27.59,27.59,42400.0,18.1068,18.1199,18.0479,18.0479,42400.0
2006-04-25 11:40:00,27.59,27.65,27.59,27.65,74400.0,18.0479,18.0872,18.0479,18.0872,74400.0
2006-04-25 11:45:00,27.65,27.65,27.47,27.47,131600.0,18.0872,18.0872,17.9694,17.9694,131600.0
2006-04-25 11:50:00,27.48,27.5,27.46,27.5,126000.0,17.9759,17.989,17.9629,17.989,126000.0
2006-04-25 11:55:00,27.5,27.52,27.49,27.49,81200.0,17.989,18.0021,17.9825,17.9825,81200.0
2006-04-25 12:00:00,27.48,27.48,27.43,27.45,70400.0,17.9759,17.9759,17.9432,17.9563,70400.0
2006-04-25 12:05:00,27.45,27.45,27.41,27.42,31600.0,17.9563,17.9563,17.9302,17.9367,31600.0
2006-04-25 12:10:00,27.44,27.5,27.44,27.5,32400.0,17.9498,17.989,17.9498,17.989,32400.0
2006-04-25 12:15:00,27.49,27.49,27.45,27.46,20400.0,17.9825,17.9825,17.9563,17.9629,20400.0
2006-04-25 12:20:00,27.45,27.5,27.45,27.5,20000.0,17.9563,17.989,17.9563,17.989,20000.0
2006-04-25 12:25:00,27.51,27.54,27.51,27.53,36000.0,17.9956,18.0152,17.9956,18.0087,36000.0
2006-04-25 12:30:00,27.53,27.53,27.49,27.51,33200.0,18.0087,18.0087,17.9825,17.9956,33200.0
2006-04-25 12:35:00,27.52,27.53,27.49,27.49,21600.0,18.0021,18.0087,17.9825,17.9825,21600.0
2006-04-25 12:40:00,27.48,27.53,27.48,27.53,13600.0,17.9759,18.0087,17.9759,18.0087,13600.0
2006-04-25 12:45:00,27.53,27.56,27.53,27.55,16400.0,18.0087,18.0283,18.0087,18.0217,16400.0
2006-04-25 12:50:00,27.56,27.58,27.52,27.52,14000.0,18.0283,18.0414,18.0021,18.0021,14000.0
2006-04-25 12:55:00,27.52,27.52,27.47,27.47,16400.0,18.0021,18.0021,17.9694,17.9694,16400.0
2006-04-25 13:00:00,27.45,27.47,27.42,27.45,22400.0,17.9563,17.9694,17.9367,17.9563,22400.0
2006-04-25 13:05:00,27.45,27.5,27.43,27.49,30000.0,17.9563,17.989,17.9432,17.9825,30000.0
2006-04-25 13:10:00,27.49,27.49,27.45,27.46,17200.0,17.9825,17.9825,17.9563,17.9629,17200.0
2006-04-25 13:15:00,27.46,27.53,27.44,27.53,29200.0,17.9629,18.0087,17.9498,18.0087,29200.0
2006-04-25 13:20:00,27.54,27.54,27.49,27.53,26800.0,18.0152,18.0152,17.9825,18.0087,26800.0
2006-04-25 13:25:00,27.53,27.53,27.44,27.5,18000.0,18.0087,18.0087,17.9498,17.989,18000.0
2006-04-25 13:30:00,27.5,27.54,27.5,27.54,26400.0,17.989,18.0152,17.989,18.0152,26400.0
2006-04-25 13:35:00,27.55,27.55,27.53,27.55,14000.0,18.0217,18.0217,18.0087,18.0217,14000.0
2006-04-25 13:40:00,27.54,27.55,27.54,27.55,6800.0,18.0152,18.0217,18.0152,18.0217,6800.0
2006-04-25 13:45:00,27.53,27.53,27.5,27.5,12400.0,18.0087,18.0087,17.989,17.989,12400.0
2006-04-25 13:50:00,27.49,27.5,27.48,27.48,8400.0,17.9825,17.989,17.9759,17.9759,8400.0
2006-04-25 13:55:00,27.48,27.48,27.44,27.45,14800.0,17.9759,17.9759,17.9498,17.9563,14800.0
2006-04-25 14:00:00,27.43,27.5,27.43,27.45,41200.0,17.9432,17.989,17.9432,17.9563,41200.0
2006-04-25 14:05:00,27.45,27.47,27.43,27.47,4800.0,17.9563,17.9694,17.9432,17.9694,4800.0
2006-04-25 14:10:00,27.45,27.5,27.45,27.49,22800.0,17.9563,17.989,17.9563,17.9825,22800.0
2006-04-25 14:15:00,27.5,27.52,27.5,27.52,56800.0,17.989,18.0021,17.989,18.0021,56800.0
2006-04-25 14:20:00,27.52,27.52,27.48,27.5,28400.0,18.0021,18.0021,17.9759,17.989,28400.0
2006-04-25 14:25:00,27.5,27.53,27.49,27.5,45200.0,17.989,18.0087,17.9825,17.989,45200.0
2006-04-25 14:30:00,27.5,27.5,27.44,27.47,25200.0,17.989,17.989,17.9498,17.9694,25200.0
2006-04-25 14:35:00,27.46,27.47,27.45,27.47,17600.0,17.9629,17.9694,17.9563,17.9694,17600.0
2006-04-25 14:40:00,27.48,27.5,27.47,27.49,22800.0,17.9759,17.989,17.9694,17.9825,22800.0
2006-04-25 14:45:00,27.5,27.51,27.49,27.49,22400.0,17.989,17.9956,17.9825,17.9825,22400.0
2006-04-25 14:50:00,27.48,27.48,27.42,27.42,16000.0,17.9759,17.9759,17.9367,17.9367,16000.0
2006-04-25 14:55:00,27.45,27.47,27.42,27.43,19600.0,17.9563,17.9694,17.9367,17.9432,19600.0
2006-04-25 15:00:00,27.44,27.46,27.44,27.45,23600.0,17.9498,17.9629,17.9498,17.9563,23600.0
2006-04-25 15:05:00,27.45,27.47,27.43,27.43,22800.0,17.9563,17.9694,17.9432,17.9432,22800.0
2006-04-25 15:10:00,27.43,27.45,27.4,27.45,44400.0,17.9432,17.9563,17.9236,17.9563,44400.0
2006-04-25 15:15:00,27.45,27.48,27.43,27.48,38800.0,17.9563,17.9759,17.9432,17.9759,38800.0
2006-04-25 15:20:00,27.48,27.53,27.44,27.48,56000.0,17.9759,18.0087,17.9498,17.9759,56000.0
2006-04-25 15:25:00,27.49,27.5,27.46,27.46,41200.0,17.9825,17.989,17.9629,17.9629,41200.0
2006-04-25 15:30:00,27.46,27.53,27.46,27.51,73600.0,17.9629,18.0087,17.9629,17.9956,73600.0
2006-04-25 15:35:00,27.5,27.51,27.48,27.48,33600.0,17.989,17.9956,17.9759,17.9759,33600.0
2006-04-25 15:40:00,27.48,27.49,27.47,27.49,28400.0,17.9759,17.9825,17.9694,17.9825,28400.0
2006-04-25 15:45:00,27.49,27.52,27.49,27.49,20800.0,17.9825,18.0021,17.9825,17.9825,20800.0
2006-04-25 15:50:00,27.49,27.5,27.49,27.5,34400.0,17.9825,17.989,17.9825,17.989,34400.0
2006-04-25 15:55:00,27.5,27.56,27.5,27.56,97600.0,17.989,18.0283,17.989,18.0283,97600.0
2006-04-26 09:30:00,27.65,27.65,27.65,27.65,20400.0,18.0872,18.0872,18.0872,18.0872,20400.0
2006-04-26 09:35:00,27.65,27.87,27.65,27.85,22800.0,18.0872,18.2311,18.0872,18.218,22800.0
2006-04-26 09:40:00,27.85,27.87,27.82,27.82,20000.0,18.218,18.2311,18.1984,18.1984,20000.0
2006-04-26 09:45:00,27.85,27.86,27.78,27.79,137200.0,18.218,18.2245,18.1722,18.1787,137200.0
2006-04-26 09:50:00,27.79,27.9,27.78,27.9,8400.0,18.1787,18.2507,18.1722,18.2507,8400.0
2006-04-26 09:55:00,27.88,27.96,27.88,27.96,32800.0,18.2376,18.2899,18.2376,18.2899,32800.0
2006-04-26 10:00:00,27.97,28.0,27.93,27.95,47600.0,18.2965,18.3161,18.2703,18.2834,47600.0
2006-04-26 10:05:00,27.93,28.0,27.93,27.99,40800.0,18.2703,18.3161,18.2703,18.3096,40800.0
2006-04-26 10:10:00,28.0,28.0,27.94,27.97,28800.0,18.3161,18.3161,18.2769,18.2965,28800.0
2006-04-26 10:15:00,27.97,28.02,27.97,28.02,22400.0,18.2965,18.3292,18.2965,18.3292,22400.0
2006-04-26 10:20:00,28.02,28.03,27.99,28.03,14800.0,18.3292,18.3357,18.3096,18.3357,14800.0
2006-04-26 10:25:00,28.03,28.05,28.03,28.04,6800.0,18.3357,18.3488,18.3357,18.3423,6800.0
2006-04-26 10:30:00,28.04,28.09,28.04,28.09,11200.0,18.3423,18.375,18.3423,18.375,11200.0
2006-04-26 10:35:00,28.09,28.14,28.07,28.12,67200.0,18.375,18.4077,18.3619,18.3946,67200.0
2006-04-26 10:40:00,28.09,28.16,28.04,28.16,29600.0,18.375,18.4208,18.3423,18.4208,29600.0
2006-04-26 10:45:00,28.14,28.16,28.07,28.07,26000.0,18.4077,18.4208,18.3619,18.3619,26000.0
2006-04-26 10:50:00,28.07,28.16,28.07,28.12,29600.0,18.3619,18.4208,18.3619,18.3946,29600.0
2006-04-26 10:55:00,28.12,28.13,28.11,28.12,16800.0,18.3946,18.4011,18.3881,18.3946,16800.0
2006-04-26 11:00:00,28.12,28.12,28.09,28.09,8400.0,18.3946,18.3946,18.375,18.375,8400.0
2006-04-26 11:05:00,28.09,28.09,28.05,28.05,12000.0,18.375,18.375,18.3488,18.3488,12000.0
2006-04-26 11:10:00,28.05,28.06,28.01,28.05,19200.0,18.3488,18.3554,18.3226,18.3488,19200.0
2006-04-26 11:15:00,28.01,28.05,27.99,28.01,39600.0,18.3226,18.3488,18.3096,18.3226,39600.0
2006-04-26 11:20:00,28.01,28.03,27.95,27.96,17600.0,18.3226,18.3357,18.2834,18.2899,17600.0
2006-04-26 11:25:00,27.95,27.97,27.9,27.9,20000.0,18.2834,18.2965,18.2507,18.2507,20000.0
2006-04-26 11:30:00,27.9,27.96,27.9,27.96,32000.0,18.2507,18.2899,18.2507,18.2899,32000.0
2006-04-26 11:35:00,27.96,27.97,27.93,27.93,11200.0,18.2899,18.2965,18.2703,18.2703,11200.0
2006-04-26 11:40:00,27.93,27.94,27.93,27.94,4800.0,18.2703,18.2769,18.2703,18.2769,4800.0
2006-04-26 11:45:00,27.94,27.96,27.94,27.95,22000.0,18.2769,18.2899,18.2769,18.2834,22000.0
2006-04-26 11:50:00,27.95,28.0,27.95,27.99,53200.0,18.2834,18.3161,18.2834,18.3096,53200.0
2006-04-26 11:55:00,27.98,28.0,27.96,28.0,26400.0,18.303,18.3161,18.2899,18.3161,26400.0
2006-04-26 12:00:00,28.0,28.0,27.99,27.99,28400.0,18.3161,18.3161,18.3096,18.3096,28400.0
2006-04-26 12:05:00,27.99,28.02,27.99,28.02,14000.0,18.3096,18.3292,18.3096,18.3292,14000.0
2006-04-26 12:10:00,28.02,28.07,28.02,28.03,24000.0,18.3292,18.3619,18.3292,18.3357,24000.0
2006-04-26 12:15:00,28.01,28.01,27.97,28.0,19600.0,18.3226,18.3226,18.2965,18.3161,19600.0
2006-04-26 12:20:00,27.98,28.0,27.97,28.0,8400.0,18.303,18.3161,18.2965,18.3161,8400.0
2006-04-26 12:25:00,28.0,28.09,28.0,28.08,9200.0,18.3161,18.375,18.3161,18.3684,9200.0
2006-04-26 12:30:00,28.08,28.08,28.06,28.06,4400.0,18.3684,18.3684,18.3554,18.3554,4400.0
2006-04-26 12:35:00,28.06,28.09,28.06,28.09,5600.0,18.3554,18.375,18.3554,18.375,5600.0
2006-04-26 12:40:00,28.1,28.11,28.07,28.11,13600.0,18.3815,18.3881,18.3619,18.3881,13600.0
2006-04-26 12:45:00,28.08,28.09,28.05,28.05,26400.0,18.3684,18.375,18.3488,18.3488,26400.0
2006-04-26 12:50:00,28.05,28.05,28.03,28.04,5200.0,18.3488,18.3488,18.3357,18.3423,5200.0
2006-04-26 12:55:00,28.04,28.08,28.04,28.04,6000.0,18.3423,18.3684,18.3423,18.3423,6000.0
2006-04-26 13:00:00,28.04,28.05,28.03,28.04,214000.0,18.3423,18.3488,18.3357,18.3423,214000.0
2006-04-26 13:05:00,28.04,28.04,28.02,28.02,8000.0,18.3423,18.3423,18.3292,18.3292,8000.0
2006-04-26 13:10:00,28.02,28.05,28.01,28.05,20800.0,18.3292,18.3488,18.3226,18.3488,20800.0
2006-04-26 13:15:00,28.05,28.05,28.02,28.02,7200.0,18.3488,18.3488,18.3292,18.3292,7200.0
2006-04-26 13:20:00,28.02,28.04,28.01,28.02,8000.0,18.3292,18.3423,18.3226,18.3292,8000.0
2006-04-26 13:25:00,28.02,28.03,28.02,28.02,42000.0,18.3292,18.3357,18.3292,18.3292,42000.0
2006-04-26 13:30:00,28.02,28.02,28.0,28.0,23600.0,18.3292,18.3292,18.3161,18.3161,23600.0
2006-04-26 13:35:00,28.0,28.04,28.0,28.04,19200.0,18.3161,18.3423,18.3161,18.3423,19200.0
2006-04-26 13:40:00,28.03,28.03,28.0,28.01,7600.0,18.3357,18.3357,18.3161,18.3226,7600.0
2006-04-26 13:45:00,28.0,28.0,27.98,27.99,22000.0,18.3161,18.3161,18.303,18.3096,22000.0
2006-04-26 13:50:00,27.99,28.03,27.99,28.02,13600.0,18.3096,18.3357,18.3096,18.3292,13600.0
2006-04-26 13:55:00,28.02,28.03,28.01,28.02,55600.0,18.3292,18.3357,18.3226,18.3292,55600.0
2006-04-26 14:00:00,28.02,28.04,28.0,28.02,37600.0,18.3292,18.3423,18.3161,18.3292,37600.0
2006-04-26 14:05:00,28.02,28.02,27.99,28.02,17200.0,18.3292,18.3292,18.3096,18.3292,17200.0
2006-04-26 14:10:00,28.02,28.08,28.02,28.06,16800.0,18.3292,18.3684,18.3292,18.3554,16800.0
2006-04-26 14:15:00,28.06,28.1,28.06,28.1,26800.0,18.3554,18.3815,18.3554,18.3815,26800.0
2006-04-26 14:20:00,28.1,28.1,28.04,28.04,37200.0,18.3815,18.3815,18.3423,18.3423,37200.0
2006-04-26 14:25:00,28.05,28.07,28.05,28.07,16000.0,18.3488,18.3619,18.3488,18.3619,16000.0
2006-04-26 14:30:00,28.09,28.1,28.08,28.09,12800.0,18.375,18.3815,18.3684,18.375,12800.0
2006-04-26 14:35:00,28.09,28.12,28.09,28.12,48000.0,18.375,18.3946,18.375,18.3946,48000.0
2006-04-26 14:40:00,28.13,28.14,28.11,28.14,28800.0,18.4011,18.4077,18.3881,18.4077,28800.0
2006-04-26 14:45:00,28.12,28.14,28.11,28.11,10800.0,18.3946,18.4077,18.3881,18.3881,10800.0
2006-04-26 14:50:00,28.11,28.11,28.09,28.09,20000.0,18.3881,18.3881,18.375,18.375,20000.0
2006-04-26 14:55:00,28.09,28.09,28.08,28.08,29200.0,18.375,18.375,18.3684,18.3684,29200.0
2006-04-26 15:00:00,28.08,28.14,28.08,28.08,53200.0,18.3684,18.4077,18.3684,18.3684,53200.0
2006-04-26 15:05:00,28.08,28.16,28.08,28.15,31200.0,18.3684,18.4208,18.3684,18.4142,31200.0
2006-04-26 15:10:00,28.16,28.16,28.09,28.09,34800.0,18.4208,18.4208,18.375,18.375,34800.0
2006-04-26 15:15:00,28.08,28.1,28.05,28.1,38800.0,18.3684,18.3815,18.3488,18.3815,38800.0
2006-04-26 15:20:00,28.08,28.13,28.07,28.13,40800.0,18.3684,18.4011,18.3619,18.4011,40800.0
2006-04-26 15:25:00,28.13,28.22,28.11,28.22,97200.0,18.4011,18.46,18.3881,18.46,97200.0
2006-04-26 15:30:00,28.22,28.23,28.12,28.14,73600.0,18.46,18.4666,18.3946,18.4077,73600.0
2006-04-26 15:35:00,28.14,28.14,28.11,28.13,167200.0,18.4077,18.4077,18.3881,18.4011,167200.0
2006-04-26 15:40:00,28.14,28.17,28.14,28.17,80000.0,18.4077,18.4273,18.4077,18.4273,80000.0
2006-04-26 15:45:00,28.17,28.17,28.12,28.12,104400.0,18.4273,18.4273,18.3946,18.3946,104400.0
2006-04-26 15:50:00,28.12,28.13,28.1,28.1,145200.0,18.3946,18.4011,18.3815,18.3815,145200.0
2006-04-26 15:55:00,28.1,28.15,28.1,28.13,134000.0,18.3815,18.4142,18.3815,18.4011,134000.0
2006-04-27 09:30:00,27.87,27.87,27.75,27.76,88400.0,18.2311,18.2311,18.1526,18.1591,88400.0
2006-04-27 09:35:00,27.75,27.8,27.68,27.68,56800.0,18.1526,18.1853,18.1068,18.1068,56800.0
2006-04-27 09:40:00,27.68,27.68,27.4,27.42,165200.0,18.1068,18.1068,17.9236,17.9367,165200.0
2006-04-27 09:45:00,27.43,27.48,27.25,27.25,101600.0,17.9432,17.9759,17.8255,17.8255,101600.0
2006-04-27 09:50:00,27.25,27.36,27.2,27.26,161200.0,17.8255,17.8975,17.7928,17.832,161200.0
2006-04-27 09:55:00,27.31,27.49,27.28,27.46,61600.0,17.8647,17.9825,17.8451,17.9629,61600.0
2006-04-27 10:00:00,27.48,27.68,27.48,27.68,55600.0,17.9759,18.1068,17.9759,18.1068,55600.0
2006-04-27 10:05:00,27.69,27.69,27.59,27.63,77200.0,18.1133,18.1133,18.0479,18.0741,77200.0
2006-04-27 10:10:00,27.63,27.73,27.62,27.73,31600.0,18.0741,18.1395,18.0675,18.1395,31600.0
2006-04-27 10:15:00,27.71,27.73,27.68,27.68,58800.0,18.1264,18.1395,18.1068,18.1068,58800.0
2006-04-27 10:20:00,27.67,27.67,27.56,27.58,63200.0,18.1002,18.1002,18.0283,18.0414,63200.0
2006-04-27 10:25:00,27.62,27.62,27.59,27.59,13600.0,18.0675,18.0675,18.0479,18.0479,13600.0
2006-04-27 10:30:00,27.56,27.58,27.54,27.54,25600.0,18.0283,18.0414,18.0152,18.0152,25600.0
2006-04-27 10:35:00,27.54,27.58,27.53,27.57,29200.0,18.0152,18.0414,18.0087,18.0348,29200.0
2006-04-27 10:40:00,27.58,27.62,27.57,27.62,26400.0,18.0414,18.0675,18.0348,18.0675,26400.0
2006-04-27 10:45:00,27.62,27.62,27.53,27.59,44800.0,18.0675,18.0675,18.0087,18.0479,44800.0
2006-04-27 10:50:00,27.59,27.66,27.59,27.63,20800.0,18.0479,18.0937,18.0479,18.0741,20800.0
2006-04-27 10:55:00,27.61,27.7,27.61,27.65,20800.0,18.061,18.1199,18.061,18.0872,20800.0
2006-04-27 11:00:00,27.65,27.65,27.59,27.64,14400.0,18.0872,18.0872,18.0479,18.0806,14400.0
2006-04-27 11:05:00,27.65,27.67,27.61,27.61,14000.0,18.0872,18.1002,18.061,18.061,14000.0
2006-04-27 11:10:00,27.6,27.72,27.6,27.72,22400.0,18.0544,18.1329,18.0544,18.1329,22400.0
2006-04-27 11:15:00,27.71,27.75,27.7,27.72,95600.0,18.1264,18.1526,18.1199,18.1329,95600.0
2006-04-27 11:20:00,27.72,27.84,27.72,27.84,66800.0,18.1329,18.2114,18.1329,18.2114,66800.0
2006-04-27 11:25:00,27.84,27.99,27.83,27.96,24800.0,18.2114,18.3096,18.2049,18.2899,24800.0
2006-04-27 11:30:00,28.0,28.01,27.93,28.0,106400.0,18.3161,18.3226,18.2703,18.3161,106400.0
2006-04-27 11:35:00,28.0,28.0,27.95,27.95,14400.0,18.3161,18.3161,18.2834,18.2834,14400.0
2006-04-27 11:40:00,27.96,27.96,27.85,27.85,39200.0,18.2899,18.2899,18.218,18.218,39200.0
2006-04-27 11:45:00,27.85,27.87,27.8,27.84,24000.0,18.218,18.2311,18.1853,18.2114,24000.0
2006-04-27 11:50:00,27.83,27.91,27.83,27.91,20800.0,18.2049,18.2572,18.2049,18.2572,20800.0
2006-04-27 11:55:00,27.88,27.88,27.78,27.78,19600.0,18.2376,18.2376,18.1722,18.1722,19600.0
2006-04-27 12:00:00,27.78,27.86,27.78,27.85,29200.0,18.1722,18.2245,18.1722,18.218,29200.0
2006-04-27 12:05:00,27.85,27.87,27.8,27.86,40000.0,18.218,18.2311,18.1853,18.2245,40000.0
2006-04-27 12:10:00,27.83,27.84,27.75,27.78,69200.0,18.2049,18.2114,18.1526,18.1722,69200.0
2006-04-27 12:15:00,27.78,27.86,27.73,27.77,59200.0,18.1722,18.2245,18.1395,18.1657,59200.0
2006-04-27 12:20:00,27.77,27.82,27.75,27.79,42800.0,18.1657,18.1984,18.1526,18.1787,42800.0
2006-04-27 12:25:00,27.83,27.86,27.75,27.86,44000.0,18.2049,18.2245,18.1526,18.2245,44000.0
2006-04-27 12:30:00,27.86,27.9,27.81,27.82,38800.0,18.2245,18.2507,18.1918,18.1984,38800.0
2006-04-27 12:35:00,27.81,27.83,27.79,27.79,39600.0,18.1918,18.2049,18.1787,18.1787,39600.0
2006-04-27 12:40:00,27.79,27.79,27.75,27.78,65200.0,18.1787,18.1787,18.1526,18.1722,65200.0
2006-04-27 12:45:00,27.77,27.78,27.71,27.78,35200.0,18.1657,18.1722,18.1264,18.1722,35200.0
2006-04-27 12:50:00,27.78,27.78,27.74,27.77,17200.0,18.1722,18.1722,18.146,18.1657,17200.0
2006-04-27 12:55:00,27.75,27.77,27.75,27.77,41600.0,18.1526,18.1657,18.1526,18.1657,41600.0
2006-04-27 13:00:00,27.76,27.76,27.75,27.75,10400.0,18.1591,18.1591,18.1526,18.1526,10400.0
2006-04-27 13:05:00,27.75,27.75,27.72,27.72,18000.0,18.1526,18.1526,18.1329,18.1329,18000.0
2006-04-27 13:10:00,27.74,27.75,27.74,27.74,7200.0,18.146,18.1526,18.146,18.146,7200.0
2006-04-27 13:15:00,27.76,27.78,27.76,27.78,14400.0,18.1591,18.1722,18.1591,18.1722,14400.0
2006-04-27 13:20:00,27.78,27.78,27.71,27.75,16000.0,18.1722,18.1722,18.1264,18.1526,16000.0
2006-04-27 13:25:00,27.76,27.79,27.76,27.76,7600.0,18.1591,18.1787,18.1591,18.1591,7600.0
2006-04-27 13:30:00,27.75,27.75,27.73,27.73,6000.0,18.1526,18.1526,18.1395,18.1395,6000.0
2006-04-27 13:35:00,27.72,27.72,27.67,27.67,59200.0,18.1329,18.1329,18.1002,18.1002,59200.0
2006-04-27 13:40:00,27.68,27.7,27.68,27.7,4000.0,18.1068,18.1199,18.1068,18.1199,4000.0
2006-04-27 13:45:00,27.7,27.7,27.66,27.68,8800.0,18.1199,18.1199,18.0937,18.1068,8800.0
2006-04-27 13:50:00,27.67,27.67,27.65,27.67,6000.0,18.1002,18.1002,18.0872,18.1002,6000.0
2006-04-27 13:55:00,27.65,27.7,27.65,27.69,10800.0,18.0872,18.1199,18.0872,18.1133,10800.0
2006-04-27 14:00:00,27.7,27.72,27.7,27.7,2800.0,18.1199,18.1329,18.1199,18.1199,2800.0
2006-04-27 14:05:00,27.7,27.74,27.69,27.71,13200.0,18.1199,18.146,18.1133,18.1264,13200.0
2006-04-27 14:10:00,27.7,27.7,27.63,27.63,11200.0,18.1199,18.1199,18.0741,18.0741,11200.0
2006-04-27 14:15:00,27.63,27.63,27.56,27.6,92400.0,18.0741,18.0741,18.0283,18.0544,92400.0
2006-04-27 14:20:00,27.6,27.65,27.6,27.63,61200.0,18.0544,18.0872,18.0544,18.0741,61200.0
2006-04-27 14:25:00,27.61,27.68,27.59,27.68,48800.0,18.061,18.1068,18.0479,18.1068,48800.0
2006-04-27 14:30:00,27.69,27.73,27.56,27.57,72400.0,18.1133,18.1395,18.0283,18.0348,72400.0
2006-04-27 14:35:00,27.57,27.66,27.57,27.57,52000.0,18.0348,18.0937,18.0348,18.0348,52000.0
2006-04-27 14:40:00,27.57,27.57,27.5,27.51,52000.0,18.0348,18.0348,17.989,17.9956,52000.0
2006-04-27 14:45:00,27.51,27.54,27.45,27.48,109600.0,17.9956,18.0152,17.9563,17.9759,109600.0
2006-04-27 14:50:00,27.48,27.5,27.45,27.49,32400.0,17.9759,17.989,17.9563,17.9825,32400.0
2006-04-27 14:55:00,27.46,27.49,27.44,27.48,39600.0,17.9629,17.9825,17.9498,17.9759,39600.0
2006-04-27 15:00:00,27.48,27.59,27.48,27.48,33600.0,17.9759,18.0479,17.9759,17.9759,33600.0
2006-04-27 15:05:00,27.46,27.5,27.45,27.48,34800.0,17.9629,17.989,17.9563,17.9759,34800.0
2006-04-27 15:10:00,27.47,27.47,27.4,27.45,38000.0,17.9694,17.9694,17.9236,17.9563,38000.0
2006-04-27 15:15:00,27.45,27.51,27.44,27.46,48000.0,17.9563,17.9956,17.9498,17.9629,48000.0
2006-04-27 15:20:00,27.43,27.47,27.41,27.42,40000.0,17.9432,17.9694,17.9302,17.9367,40000.0
2006-04-27 15:25:00,27.42,27.43,27.35,27.4,56000.0,17.9367,17.9432,17.8909,17.9236,56000.0
2006-04-27 15:30:00,27.42,27.47,27.42,27.42,43200.0,17.9367,17.9694,17.9367,17.9367,43200.0
2006-04-27 15:35:00,27.4,27.4,27.36,27.36,66000.0,17.9236,17.9236,17.8975,17.8975,66000.0
2006-04-27 15:40:00,27.36,27.36,27.25,27.28,119600.0,17.8975,17.8975,17.8255,17.8451,119600.0
2006-04-27 15:45:00,27.28,27.29,27.23,27.24,178400.0,17.8451,17.8517,17.8124,17.819,178400.0
2006-04-27 15:50:00,27.24,27.29,27.24,27.24,76400.0,17.819,17.8517,17.819,17.819,76400.0
2006-04-27 15:55:00,27.24,27.25,27.23,27.23,171200.0,17.819,17.8255,17.8124,17.8124,171200.0
2006-04-28 09:30:00,27.2,27.21,27.06,27.07,148800.0,17.7928,17.7993,17.7012,17.7077,148800.0
2006-04-28 09:35:00,26.94,27.0,26.67,26.71,561600.0,17.6227,17.662,17.4461,17.4723,561600.0
2006-04-28 09:40:00,26.71,26.86,26.66,26.75,346000.0,17.4723,17.5704,17.4395,17.4984,346000.0
2006-04-28 09:45:00,26.79,26.8,26.45,26.57,259200.0,17.5246,17.5311,17.3022,17.3807,259200.0
2006-04-28 09:50:00,26.59,26.62,26.54,26.59,246400.0,17.3938,17.4134,17.3611,17.3938,246400.0
2006-04-28 09:55:00,26.59,26.6,26.46,26.5,405600.0,17.3938,17.4003,17.3087,17.3349,405600.0
2006-04-28 10:00:00,26.5,26.56,26.45,26.54,298800.0,17.3349,17.3741,17.3022,17.3611,298800.0
2006-04-28 10:05:00,26.54,26.58,26.48,26.58,201600.0,17.3611,17.3872,17.3218,17.3872,201600.0
2006-04-28 10:10:00,26.58,26.74,26.55,26.66,132800.0,17.3872,17.4919,17.3676,17.4395,132800.0
2006-04-28 10:15:00,26.66,26.7,26.62,26.68,218000.0,17.4395,17.4657,17.4134,17.4526,218000.0
2006-04-28 10:20:00,26.68,26.68,26.57,26.58,122000.0,17.4526,17.4526,17.3807,17.3872,122000.0
2006-04-28 10:25:00,26.58,26.64,26.58,26.58,94000.0,17.3872,17.4265,17.3872,17.3872,94000.0
2006-04-28 10:30:00,26.59,26.67,26.59,26.64,55200.0,17.3938,17.4461,17.3938,17.4265,55200.0
2006-04-28 10:35:00,26.66,26.72,26.64,26.67,74000.0,17.4395,17.4788,17.4265,17.4461,74000.0
2006-04-28 10:40:00,26.67,26.67,26.58,26.61,166400.0,17.4461,17.4461,17.3872,17.4068,166400.0
2006-04-28 10:45:00,26.61,26.61,26.48,26.48,215200.0,17.4068,17.4068,17.3218,17.3218,215200.0
2006-04-28 10:50:00,26.52,26.59,26.5,26.54,194000.0,17.348,17.3938,17.3349,17.3611,194000.0
2006-04-28 10:55:00,26.54,26.56,26.52,26.53,115600.0,17.3611,17.3741,17.348,17.3545,115600.0
2006-04-28 11:00:00,26.53,26.57,26.49,26.55,148000.0,17.3545,17.3807,17.3283,17.3676,148000.0
2006-04-28 11:05:00,26.55,26.57,26.5,26.54,74800.0,17.3676,17.3807,17.3349,17.3611,74800.0
2006-04-28 11:10:00,26.54,26.57,26.51,26.55,55600.0,17.3611,17.3807,17.3414,17.3676,55600.0
2006-04-28 11:15:00,26.57,26.58,26.55,26.56,47200.0,17.3807,17.3872,17.3676,17.3741,47200.0
2006-04-28 11:20:00,26.56,26.57,26.54,26.55,36000.0,17.3741,17.3807,17.3611,17.3676,36000.0
2006-04-28 11:25:00,26.54,26.55,26.53,26.53,49600.0,17.3611,17.3676,17.3545,17.3545,49600.0
2006-04-28 11:30:00,26.53,26.58,26.51,26.51,76400.0,17.3545,17.3872,17.3414,17.3414,76400.0
2006-04-28 11:35:00,26.51,26.52,26.43,26.5,149600.0,17.3414,17.348,17.2891,17.3349,149600.0
2006-04-28 11:40:00,26.48,26.48,26.43,26.46,55600.0,17.3218,17.3218,17.2891,17.3087,55600.0
2006-04-28 11:45:00,26.46,26.48,26.41,26.43,97200.0,17.3087,17.3218,17.276,17.2891,97200.0
2006-04-28 11:50:00,26.43,26.46,26.4,26.43,83200.0,17.2891,17.3087,17.2695,17.2891,83200.0
2006-04-28 11:55:00,26.43,26.46,26.4,26.41,87600.0,17.2891,17.3087,17.2695,17.276,87600.0
2006-04-28 12:00:00,26.41,26.48,26.4,26.43,108400.0,17.276,17.3218,17.2695,17.2891,108400.0
2006-04-28 12:05:00,26.41,26.49,26.41,26.43,120400.0,17.276,17.3283,17.276,17.2891,120400.0
2006-04-28 12:10:00,26.43,26.43,26.35,26.36,112400.0,17.2891,17.2891,17.2368,17.2433,112400.0
2006-04-28 12:15:00,26.36,26.36,26.3,26.32,170800.0,17.2433,17.2433,17.2041,17.2171,170800.0
2006-04-28 12:20:00,26.32,26.33,26.21,26.24,284000.0,17.2171,17.2237,17.1452,17.1648,284000.0
2006-04-28 12:25:00,26.22,26.25,26.15,26.2,215200.0,17.1517,17.1713,17.1059,17.1386,215200.0
2006-04-28 12:30:00,26.22,26.23,26.18,26.19,161600.0,17.1517,17.1583,17.1256,17.1321,161600.0
2006-04-28 12:35:00,26.19,26.22,26.13,26.18,252800.0,17.1321,17.1517,17.0929,17.1256,252800.0
2006-04-28 12:40:00,26.18,26.19,26.08,26.1,256800.0,17.1256,17.1321,17.0601,17.0732,256800.0
2006-04-28 12:45:00,26.11,26.11,25.99,26.06,206800.0,17.0798,17.0798,17.0013,17.0471,206800.0
2006-04-28 12:50:00,26.04,26.06,25.96,26.03,106800.0,17.034,17.0471,16.9816,17.0274,106800.0
2006-04-28 12:55:00,26.03,26.04,26.03,26.03,104400.0,17.0274,17.034,17.0274,17.0274,104400.0
2006-04-28 13:00:00,26.01,26.01,25.94,25.95,122400.0,17.0144,17.0144,16.9686,16.9751,122400.0
2006-04-28 13:05:00,25.95,26.13,25.93,25.94,149600.0,16.9751,17.0929,16.962,16.9686,149600.0
2006-04-28 13:10:00,25.94,25.97,25.92,25.92,103600.0,16.9686,16.9882,16.9555,16.9555,103600.0
2006-04-28 13:15:00,25.91,26.11,25.9,26.02,223600.0,16.9489,17.0798,16.9424,17.0209,223600.0
2006-04-28 13:20:00,26.02,26.05,26.0,26.04,134000.0,17.0209,17.0405,17.0078,17.034,134000.0
2006-04-28 13:25:00,26.04,26.07,26.0,26.0,121200.0,17.034,17.0536,17.0078,17.0078,121200.0
2006-04-28 13:30:00,26.0,26.05,26.0,26.02,135200.0,17.0078,17.0405,17.0078,17.0209,135200.0
2006-04-28 13:35:00,26.02,26.18,26.0,26.17,175200.0,17.0209,17.1256,17.0078,17.119,175200.0
2006-04-28 13:40:00,26.16,26.17,26.03,26.08,147600.0,17.1125,17.119,17.0274,17.0601,147600.0
2006-04-28 13:45:00,26.07,26.11,26.0,26.01,175200.0,17.0536,17.0798,17.0078,17.0144,175200.0
2006-04-28 13:50:00,26.02,26.05,26.0,26.05,83200.0,17.0209,17.0405,17.0078,17.0405,83200.0
2006-04-28 13:55:00,26.05,26.06,26.0,26.03,55600.0,17.0405,17.0471,17.0078,17.0274,55600.0
2006-04-28 14:00:00,26.03,26.12,26.03,26.09,118800.0,17.0274,17.0863,17.0274,17.0667,118800.0
2006-04-28 14:05:00,26.09,26.11,26.05,26.1,115200.0,17.0667,17.0798,17.0405,17.0732,115200.0
2006-04-28 14:10:00,26.1,26.11,26.03,26.03,63200.0,17.0732,17.0798,17.0274,17.0274,63200.0
2006-04-28 14:15:00,26.03,26.03,25.96,25.97,218000.0,17.0274,17.0274,16.9816,16.9882,218000.0
2006-04-28 14:20:00,25.97,26.1,25.95,26.08,199200.0,16.9882,17.0732,16.9751,17.0601,199200.0
2006-04-28 14:25:00,26.08,26.09,26.03,26.05,150400.0,17.0601,17.0667,17.0274,17.0405,150400.0
2006-04-28 14:30:00,26.05,26.06,25.99,26.02,277600.0,17.0405,17.0471,17.0013,17.0209,277600.0
2006-04-28 14:35:00,26.02,26.06,25.98,25.98,137600.0,17.0209,17.0471,16.9947,16.9947,137600.0
2006-04-28 14:40:00,25.98,25.98,25.92,25.93,194400.0,16.9947,16.9947,16.9555,16.962,194400.0
2006-04-28 14:45:00,25.91,25.95,25.88,25.92,199200.0,16.9489,16.9751,16.9293,16.9555,199200.0
2006-04-28 14:50:00,25.91,25.96,25.84,25.85,228000.0,16.9489,16.9816,16.9031,16.9097,228000.0
2006-04-28 14:55:00,25.83,25.83,25.7,25.73,323600.0,16.8966,16.8966,16.8116,16.8312,323600.0
2006-04-28 15:00:00,25.72,25.75,25.67,25.7,297600.0,16.8247,16.8443,16.7919,16.8116,297600.0
2006-04-28 15:05:00,25.7,25.73,25.63,25.7,415200.0,16.8116,16.8312,16.7658,16.8116,415200.0
2006-04-28 15:10:00,25.7,25.75,25.69,25.69,183200.0,16.8116,16.8443,16.805,16.805,183200.0
2006-04-28 15:15:00,25.68,25.68,25.59,25.59,421600.0,16.7985,16.7985,16.7396,16.7396,421600.0
2006-04-28 15:20:00,25.59,25.69,25.58,25.59,265200.0,16.7396,16.805,16.7331,16.7396,265200.0
2006-04-28 15:25:00,25.62,25.65,25.56,25.57,253600.0,16.7592,16.7789,16.72,16.7265,253600.0
2006-04-28 15:30:00,25.57,25.86,25.57,25.78,441600.0,16.7265,16.9162,16.7265,16.8639,441600.0
2006-04-28 15:35:00,25.79,25.88,25.76,25.82,345600.0,16.8704,16.9293,16.8508,16.8901,345600.0
2006-04-28 15:40:00,25.82,26.02,25.81,26.02,365200.0,16.8901,17.0209,16.8835,17.0209,365200.0
2006-04-28 15:45:00,26.03,26.03,25.94,25.96,292000.0,17.0274,17.0274,16.9686,16.9816,292000.0
2006-04-28 15:50:00,25.95,26.03,25.91,26.0,279200.0,16.9751,17.0274,16.9489,17.0078,279200.0
2006-04-28 15:55:00,26.0,26.0,25.95,25.99,282000.0,17.0078,17.0078,16.9751,17.0013,282000.0
2006-05-01 09:30:00,26.38,26.42,26.3,26.35,158800.0,17.2564,17.2826,17.2041,17.2368,158800.0
2006-05-01 09:35:00,26.35,26.54,26.35,26.47,274400.0,17.2368,17.3611,17.2368,17.3153,274400.0
2006-05-01 09:40:00,26.47,26.52,26.46,26.46,100800.0,17.3153,17.348,17.3087,17.3087,100800.0
2006-05-01 09:45:00,26.45,26.53,26.45,26.52,115200.0,17.3022,17.3545,17.3022,17.348,115200.0
2006-05-01 09:50:00,26.52,26.57,26.48,26.49,398800.0,17.348,17.3807,17.3218,17.3283,398800.0
2006-05-01 09:55:00,26.49,26.6,26.49,26.6,115600.0,17.3283,17.4003,17.3283,17.4003,115600.0
2006-05-01 10:00:00,26.6,26.66,26.55,26.61,220000.0,17.4003,17.4395,17.3676,17.4068,220000.0
2006-05-01 10:05:00,26.59,26.67,26.59,26.67,138800.0,17.3938,17.4461,17.3938,17.4461,138800.0
2006-05-01 10:10:00,26.65,26.7,26.61,26.62,152000.0,17.433,17.4657,17.4068,17.4134,152000.0
2006-05-01 10:15:00,26.63,26.67,26.6,26.65,79600.0,17.4199,17.4461,17.4003,17.433,79600.0
2006-05-01 10:20:00,26.65,26.65,26.53,26.57,290400.0,17.433,17.433,17.3545,17.3807,290400.0
2006-05-01 10:25:00,26.56,26.6,26.5,26.6,146400.0,17.3741,17.4003,17.3349,17.4003,146400.0
2006-05-01 10:30:00,26.6,26.6,26.52,26.55,102000.0,17.4003,17.4003,17.348,17.3676,102000.0
2006-05-01 10:35:00,26.55,26.62,26.55,26.6,118000.0,17.3676,17.4134,17.3676,17.4003,118000.0
2006-05-01 10:40:00,26.6,26.61,26.56,26.59,72000.0,17.4003,17.4068,17.3741,17.3938,72000.0
2006-05-01 10:45:00,26.59,26.68,26.56,26.67,84400.0,17.3938,17.4526,17.3741,17.4461,84400.0
2006-05-01 10:50:00,26.67,26.78,26.66,26.74,184400.0,17.4461,17.518,17.4395,17.4919,184400.0
2006-05-01 10:55:00,26.75,26.78,26.72,26.77,126000.0,17.4984,17.518,17.4788,17.5115,126000.0
2006-05-01 11:00:00,26.78,26.88,26.71,26.71,181600.0,17.518,17.5835,17.4723,17.4723,181600.0
2006-05-01 11:05:00,26.71,26.76,26.65,26.68,130000.0,17.4723,17.505,17.433,17.4526,130000.0
2006-05-01 11:10:00,26.66,26.73,26.65,26.69,78400.0,17.4395,17.4853,17.433,17.4592,78400.0
2006-05-01 11:15:00,26.69,26.72,26.68,26.72,82800.0,17.4592,17.4788,17.4526,17.4788,82800.0
2006-05-01 11:20:00,26.72,26.74,26.72,26.74,69200.0,17.4788,17.4919,17.4788,17.4919,69200.0
2006-05-01 11:25:00,26.74,26.82,26.74,26.81,75200.0,17.4919,17.5442,17.4919,17.5377,75200.0
2006-05-01 11:30:00,26.81,26.86,26.8,26.86,42400.0,17.5377,17.5704,17.5311,17.5704,42400.0
2006-05-01 11:35:00,26.86,26.89,26.84,26.87,70400.0,17.5704,17.59,17.5573,17.5769,70400.0
2006-05-01 11:40:00,26.88,26.89,26.83,26.84,42400.0,17.5835,17.59,17.5508,17.5573,42400.0
2006-05-01 11:45:00,26.84,26.84,26.79,26.84,59200.0,17.5573,17.5573,17.5246,17.5573,59200.0
2006-05-01 11:50:00,26.84,26.86,26.79,26.86,60800.0,17.5573,17.5704,17.5246,17.5704,60800.0
2006-05-01 11:55:00,26.86,26.92,26.86,26.91,86400.0,17.5704,17.6096,17.5704,17.6031,86400.0
2006-05-01 12:00:00,26.91,26.91,26.85,26.9,64800.0,17.6031,17.6031,17.5638,17.5965,64800.0
2006-05-01 12:05:00,26.9,26.92,26.9,26.91,42000.0,17.5965,17.6096,17.5965,17.6031,42000.0
2006-05-01 12:10:00,26.91,26.91,26.87,26.9,25200.0,17.6031,17.6031,17.5769,17.5965,25200.0
2006-05-01 12:15:00,26.9,26.9,26.83,26.88,41200.0,17.5965,17.5965,17.5508,17.5835,41200.0
2006-05-01 12:20:00,26.89,26.92,26.84,26.87,68800.0,17.59,17.6096,17.5573,17.5769,68800.0
2006-05-01 12:25:00,26.87,26.91,26.87,26.9,23600.0,17.5769,17.6031,17.5769,17.5965,23600.0
2006-05-01 12:30:00,26.91,26.95,26.9,26.94,41600.0,17.6031,17.6293,17.5965,17.6227,41600.0
2006-05-01 12:35:00,26.95,27.0,26.91,26.96,87200.0,17.6293,17.662,17.6031,17.6358,87200.0
2006-05-01 12:40:00,26.96,27.03,26.95,27.03,47600.0,17.6358,17.6816,17.6293,17.6816,47600.0
2006-05-01 12:45:00,27.03,27.03,26.94,26.94,64000.0,17.6816,17.6816,17.6227,17.6227,64000.0
2006-05-01 12:50:00,26.94,27.0,26.93,27.0,56800.0,17.6227,17.662,17.6162,17.662,56800.0
2006-05-01 12:55:00,27.0,27.03,26.9,26.9,69200.0,17.662,17.6816,17.5965,17.5965,69200.0
2006-05-01 13:00:00,26.91,26.92,26.86,26.91,42000.0,17.6031,17.6096,17.5704,17.6031,42000.0
2006-05-01 13:05:00,26.9,26.97,26.89,26.91,58800.0,17.5965,17.6423,17.59,17.6031,58800.0
2006-05-01 13:10:00,26.92,26.93,26.89,26.89,26000.0,17.6096,17.6162,17.59,17.59,26000.0
2006-05-01 13:15:00,26.91,26.93,26.91,26.92,25200.0,17.6031,17.6162,17.6031,17.6096,25200.0
2006-05-01 13:20:00,26.93,26.94,26.91,26.91,64000.0,17.6162,17.6227,17.6031,17.6031,64000.0
2006-05-01 13:25:00,26.92,26.94,26.9,26.91,47200.0,17.6096,17.6227,17.5965,17.6031,47200.0
2006-05-01 13:30:00,26.92,26.93,26.92,26.93,50000.0,17.6096,17.6162,17.6096,17.6162,50000.0
2006-05-01 13:35:00,26.93,26.96,26.92,26.93,100400.0,17.6162,17.6358,17.6096,17.6162,100400.0
2006-05-01 13:40:00,26.92,27.0,26.92,26.94,114000.0,17.6096,17.662,17.6096,17.6227,114000.0
2006-05-01 13:45:00,26.94,27.03,26.94,26.98,102400.0,17.6227,17.6816,17.6227,17.6489,102400.0
2006-05-01 13:50:00,26.99,27.05,26.98,27.01,70400.0,17.6554,17.6947,17.6489,17.6685,70400.0
2006-05-01 13:55:00,27.01,27.05,26.99,27.05,62800.0,17.6685,17.6947,17.6554,17.6947,62800.0
2006-05-01 14:00:00,27.05,27.06,27.03,27.05,43200.0,17.6947,17.7012,17.6816,17.6947,43200.0
2006-05-01 14:05:00,27.05,27.1,27.05,27.1,71600.0,17.6947,17.7274,17.6947,17.7274,71600.0
2006-05-01 14:10:00,27.1,27.14,27.06,27.13,134000.0,17.7274,17.7535,17.7012,17.747,134000.0
2006-05-01 14:15:00,27.13,27.13,27.09,27.1,37600.0,17.747,17.747,17.7208,17.7274,37600.0
2006-05-01 14:20:00,27.1,27.18,27.09,27.18,105200.0,17.7274,17.7797,17.7208,17.7797,105200.0
2006-05-01 14:25:00,27.18,27.24,27.17,27.24,128000.0,17.7797,17.819,17.7732,17.819,128000.0
2006-05-01 14:30:00,27.24,27.25,27.16,27.2,133600.0,17.819,17.8255,17.7666,17.7928,133600.0
2006-05-01 14:35:00,27.2,27.25,27.17,27.2,114400.0,17.7928,17.8255,17.7732,17.7928,114400.0
2006-05-01 14:40:00,27.2,27.22,27.17,27.2,68400.0,17.7928,17.8059,17.7732,17.7928,68400.0
2006-05-01 14:45:00,27.2,27.22,27.15,27.15,136000.0,17.7928,17.8059,17.7601,17.7601,136000.0
2006-05-01 14:50:00,27.15,27.19,27.14,27.15,134400.0,17.7601,17.7862,17.7535,17.7601,134400.0
2006-05-01 14:55:00,27.15,27.17,27.14,27.15,58400.0,17.7601,17.7732,17.7535,17.7601,58400.0
2006-05-01 15:00:00,27.15,27.18,27.14,27.17,240400.0,17.7601,17.7797,17.7535,17.7732,240400.0
2006-05-01 15:05:00,27.17,27.18,27.17,27.18,77600.0,17.7732,17.7797,17.7732,17.7797,77600.0
2006-05-01 15:10:00,27.18,27.24,27.18,27.24,137600.0,17.7797,17.819,17.7797,17.819,137600.0
2006-05-01 15:15:00,27.25,27.25,27.12,27.12,131600.0,17.8255,17.8255,17.7405,17.7405,131600.0
2006-05-01 15:20:00,27.11,27.15,27.06,27.09,175200.0,17.7339,17.7601,17.7012,17.7208,175200.0
2006-05-01 15:25:00,27.12,27.15,27.09,27.13,120400.0,17.7405,17.7601,17.7208,17.747,120400.0
2006-05-01 15:30:00,27.12,27.14,27.08,27.12,92000.0,17.7405,17.7535,17.7143,17.7405,92000.0
2006-05-01 15:35:00,27.11,27.11,27.0,27.07,116000.0,17.7339,17.7339,17.662,17.7077,116000.0
2006-05-01 15:40:00,27.07,27.07,26.94,26.94,174400.0,17.7077,17.7077,17.6227,17.6227,174400.0
2006-05-01 15:45:00,26.94,27.0,26.93,27.0,145200.0,17.6227,17.662,17.6162,17.662,145200.0
2006-05-01 15:50:00,27.0,27.0,26.96,26.97,176400.0,17.662,17.662,17.6358,17.6423,176400.0
2006-05-01 15:55:00,26.97,26.97,26.92,26.93,150800.0,17.6423,17.6423,17.6096,17.6162,150800.0
2006-05-02 09:30:00,27.22,27.22,27.0,27.0,32800.0,17.8059,17.8059,17.662,17.662,32800.0
2006-05-02 09:35:00,27.02,27.06,26.93,27.04,101200.0,17.675,17.7012,17.6162,17.6881,101200.0
2006-05-02 09:40:00,27.04,27.04,26.88,26.88,131200.0,17.6881,17.6881,17.5835,17.5835,131200.0
2006-05-02 09:45:00,26.89,26.9,26.8,26.86,62000.0,17.59,17.5965,17.5311,17.5704,62000.0
2006-05-02 09:50:00,26.85,26.85,26.71,26.71,80800.0,17.5638,17.5638,17.4723,17.4723,80800.0
2006-05-02 09:55:00,26.72,26.83,26.71,26.82,58000.0,17.4788,17.5508,17.4723,17.5442,58000.0
2006-05-02 10:00:00,26.82,26.86,26.78,26.8,31600.0,17.5442,17.5704,17.518,17.5311,31600.0
2006-05-02 10:05:00,26.79,26.8,26.75,26.75,42000.0,17.5246,17.5311,17.4984,17.4984,42000.0
2006-05-02 10:10:00,26.75,26.85,26.75,26.79,40800.0,17.4984,17.5638,17.4984,17.5246,40800.0
2006-05-02 10:15:00,26.79,26.79,26.7,26.73,37600.0,17.5246,17.5246,17.4657,17.4853,37600.0
2006-05-02 10:20:00,26.73,26.73,26.69,26.71,63600.0,17.4853,17.4853,17.4592,17.4723,63600.0
2006-05-02 10:25:00,26.7,26.83,26.7,26.71,74800.0,17.4657,17.5508,17.4657,17.4723,74800.0
2006-05-02 10:30:00,26.73,26.81,26.73,26.79,25600.0,17.4853,17.5377,17.4853,17.5246,25600.0
2006-05-02 10:35:00,26.8,26.81,26.75,26.77,30400.0,17.5311,17.5377,17.4984,17.5115,30400.0
2006-05-02 10:40:00,26.76,26.84,26.72,26.72,28800.0,17.505,17.5573,17.4788,17.4788,28800.0
2006-05-02 10:45:00,26.73,26.78,26.72,26.78,52800.0,17.4853,17.518,17.4788,17.518,52800.0
2006-05-02 10:50:00,26.78,26.8,26.76,26.76,22800.0,17.518,17.5311,17.505,17.505,22800.0
2006-05-02 10:55:00,26.77,26.78,26.73,26.74,20000.0,17.5115,17.518,17.4853,17.4919,20000.0
2006-05-02 11:00:00,26.76,26.81,26.76,26.81,29200.0,17.505,17.5377,17.505,17.5377,29200.0
2006-05-02 11:05:00,26.81,26.81,26.75,26.8,40400.0,17.5377,17.5377,17.4984,17.5311,40400.0
2006-05-02 11:10:00,26.8,26.8,26.78,26.8,18000.0,17.5311,17.5311,17.518,17.5311,18000.0
2006-05-02 11:15:00,26.8,26.84,26.8,26.83,46800.0,17.5311,17.5573,17.5311,17.5508,46800.0
2006-05-02 11:20:00,26.84,26.85,26.83,26.85,18400.0,17.5573,17.5638,17.5508,17.5638,18400.0
2006-05-02 11:25:00,26.84,26.85,26.82,26.82,24000.0,17.5573,17.5638,17.5442,17.5442,24000.0
2006-05-02 11:30:00,26.84,26.85,26.81,26.83,14400.0,17.5573,17.5638,17.5377,17.5508,14400.0
2006-05-02 11:35:00,26.81,26.84,26.81,26.84,21200.0,17.5377,17.5573,17.5377,17.5573,21200.0
2006-05-02 11:40:00,26.84,26.85,26.82,26.83,16800.0,17.5573,17.5638,17.5442,17.5508,16800.0
2006-05-02 11:45:00,26.83,26.83,26.8,26.81,18800.0,17.5508,17.5508,17.5311,17.5377,18800.0
2006-05-02 11:50:00,26.82,26.85,26.82,26.83,23200.0,17.5442,17.5638,17.5442,17.5508,23200.0
2006-05-02 11:55:00,26.85,26.89,26.83,26.89,34400.0,17.5638,17.59,17.5508,17.59,34400.0
2006-05-02 12:00:00,26.89,26.9,26.86,26.88,15600.0,17.59,17.5965,17.5704,17.5835,15600.0
2006-05-02 12:05:00,26.88,26.88,26.86,26.88,5600.0,17.5835,17.5835,17.5704,17.5835,5600.0
2006-05-02 12:10:00,26.88,26.9,26.87,26.9,7200.0,17.5835,17.5965,17.5769,17.5965,7200.0
2006-05-02 12:15:00,26.89,26.91,26.87,26.89,28000.0,17.59,17.6031,17.5769,17.59,28000.0
2006-05-02 12:20:00,26.89,26.91,26.87,26.9,18400.0,17.59,17.6031,17.5769,17.5965,18400.0
2006-05-02 12:25:00,26.9,26.91,26.88,26.91,18400.0,17.5965,17.6031,17.5835,17.6031,18400.0
2006-05-02 12:30:00,26.9,26.93,26.9,26.92,22000.0,17.5965,17.6162,17.5965,17.6096,22000.0
2006-05-02 12:35:00,26.92,26.93,26.92,26.92,102800.0,17.6096,17.6162,17.6096,17.6096,102800.0
2006-05-02 12:40:00,26.92,26.93,26.92,26.93,7600.0,17.6096,17.6162,17.6096,17.6162,7600.0
2006-05-02 12:45:00,26.93,26.94,26.91,26.92,16800.0,17.6162,17.6227,17.6031,17.6096,16800.0
2006-05-02 12:50:00,26.92,26.94,26.92,26.93,11600.0,17.6096,17.6227,17.6096,17.6162,11600.0
2006-05-02 12:55:00,26.93,26.97,26.92,26.93,36800.0,17.6162,17.6423,17.6096,17.6162,36800.0
2006-05-02 13:00:00,26.93,26.94,26.91,26.91,63200.0,17.6162,17.6227,17.6031,17.6031,63200.0
2006-05-02 13:05:00,26.91,26.93,26.88,26.91,43200.0,17.6031,17.6162,17.5835,17.6031,43200.0
2006-05-02 13:10:00,26.91,26.91,26.89,26.91,17600.0,17.6031,17.6031,17.59,17.6031,17600.0
2006-05-02 13:15:00,26.9,26.94,26.9,26.94,15200.0,17.5965,17.6227,17.5965,17.6227,15200.0
2006-05-02 13:20:00,26.93,26.94,26.86,26.9,40800.0,17.6162,17.6227,17.5704,17.5965,40800.0
2006-05-02 13:25:00,26.91,26.93,26.88,26.91,14000.0,17.6031,17.6162,17.5835,17.6031,14000.0
2006-05-02 13:30:00,26.93,26.96,26.9,26.9,23200.0,17.6162,17.6358,17.5965,17.5965,23200.0
2006-05-02 13:35:00,26.9,26.91,26.88,26.89,29600.0,17.5965,17.6031,17.5835,17.59,29600.0
2006-05-02 13:40:00,26.89,26.94,26.86,26.86,32400.0,17.59,17.6227,17.5704,17.5704,32400.0
2006-05-02 13:45:00,26.88,26.9,26.87,26.9,10000.0,17.5835,17.5965,17.5769,17.5965,10000.0
2006-05-02 13:50:00,26.91,26.93,26.91,26.93,14000.0,17.6031,17.6162,17.6031,17.6162,14000.0
2006-05-02 13:55:00,26.94,26.94,26.91,26.91,10000.0,17.6227,17.6227,17.6031,17.6031,10000.0
2006-05-02 14:00:00,26.91,26.94,26.91,26.93,26400.0,17.6031,17.6227,17.6031,17.6162,26400.0
2006-05-02 14:05:00,26.93,26.93,26.92,26.93,18400.0,17.6162,17.6162,17.6096,17.6162,18400.0
2006-05-02 14:10:00,26.93,26.94,26.92,26.93,16800.0,17.6162,17.6227,17.6096,17.6162,16800.0
2006-05-02 14:15:00,26.94,26.94,26.93,26.93,14000.0,17.6227,17.6227,17.6162,17.6162,14000.0
2006-05-02 14:20:00,26.93,26.93,26.91,26.91,49200.0,17.6162,17.6162,17.6031,17.6031,49200.0
2006-05-02 14:25:00,26.91,26.93,26.91,26.92,23600.0,17.6031,17.6162,17.6031,17.6096,23600.0
2006-05-02 14:30:00,26.92,26.92,26.9,26.92,25600.0,17.6096,17.6096,17.5965,17.6096,25600.0
2006-05-02 14:35:00,26.92,26.93,26.9,26.9,19600.0,17.6096,17.6162,17.5965,17.5965,19600.0
2006-05-02 14:40:00,26.9,26.92,26.85,26.86,30000.0,17.5965,17.6096,17.5638,17.5704,30000.0
2006-05-02 14:45:00,26.86,26.88,26.83,26.88,29600.0,17.5704,17.5835,17.5508,17.5835,29600.0
2006-05-02 14:50:00,26.88,26.88,26.86,26.86,36800.0,17.5835,17.5835,17.5704,17.5704,36800.0
2006-05-02 14:55:00,26.86,26.88,26.84,26.88,28800.0,17.5704,17.5835,17.5573,17.5835,28800.0
2006-05-02 15:00:00,26.88,26.91,26.88,26.91,24400.0,17.5835,17.6031,17.5835,17.6031,24400.0
2006-05-02 15:05:00,26.91,26.91,26.85,26.85,58400.0,17.6031,17.6031,17.5638,17.5638,58400.0
2006-05-02 15:10:00,26.85,26.86,26.8,26.82,119600.0,17.5638,17.5704,17.5311,17.5442,119600.0
2006-05-02 15:15:00,26.82,26.82,26.7,26.7,236000.0,17.5442,17.5442,17.4657,17.4657,236000.0
2006-05-02 15:20:00,26.7,26.7,26.36,26.38,583200.0,17.4657,17.4657,17.2433,17.2564,583200.0
2006-05-02 15:25:00,26.38,26.49,26.33,26.47,331600.0,17.2564,17.3283,17.2237,17.3153,331600.0
2006-05-02 15:30:00,26.47,26.5,26.39,26.43,357600.0,17.3153,17.3349,17.2629,17.2891,357600.0
2006-05-02 15:35:00,26.42,26.53,26.39,26.52,542400.0,17.2826,17.3545,17.2629,17.348,542400.0
2006-05-02 15:40:00,26.52,26.6,26.47,26.56,223600.0,17.348,17.4003,17.3153,17.3741,223600.0
2006-05-02 15:45:00,26.56,26.6,26.52,26.52,172000.0,17.3741,17.4003,17.348,17.348,172000.0
2006-05-02 15:50:00,26.52,26.55,26.49,26.5,189600.0,17.348,17.3676,17.3283,17.3349,189600.0
2006-05-02 15:55:00,26.49,26.5,26.45,26.45,386800.0,17.3283,17.3349,17.3022,17.3022,386800.0
2006-05-03 09:30:00,26.33,26.33,26.19,26.28,171200.0,17.2237,17.2237,17.1321,17.191,171200.0
2006-05-03 09:35:00,26.29,26.33,26.13,26.18,125200.0,17.1975,17.2237,17.0929,17.1256,125200.0
2006-05-03 09:40:00,26.16,26.27,26.16,26.25,153200.0,17.1125,17.1844,17.1125,17.1713,153200.0
2006-05-03 09:45:00,26.25,26.33,26.23,26.28,362400.0,17.1713,17.2237,17.1583,17.191,362400.0
2006-05-03 09:50:00,26.28,26.28,26.13,26.24,162800.0,17.191,17.191,17.0929,17.1648,162800.0
2006-05-03 09:55:00,26.22,26.25,26.13,26.24,142800.0,17.1517,17.1713,17.0929,17.1648,142800.0
2006-05-03 10:00:00,26.24,26.24,26.16,26.16,117200.0,17.1648,17.1648,17.1125,17.1125,117200.0
2006-05-03 10:05:00,26.15,26.21,26.08,26.11,120000.0,17.1059,17.1452,17.0601,17.0798,120000.0
2006-05-03 10:10:00,26.09,26.1,26.01,26.02,150000.0,17.0667,17.0732,17.0144,17.0209,150000.0
2006-05-03 10:15:00,26.02,26.03,25.97,26.0,160000.0,17.0209,17.0274,16.9882,17.0078,160000.0
2006-05-03 10:20:00,25.98,26.05,25.97,26.02,148800.0,16.9947,17.0405,16.9882,17.0209,148800.0
2006-05-03 10:25:00,26.02,26.03,26.0,26.03,52400.0,17.0209,17.0274,17.0078,17.0274,52400.0
2006-05-03 10:30:00,26.02,26.09,25.98,26.05,152000.0,17.0209,17.0667,16.9947,17.0405,152000.0
2006-05-03 10:35:00,26.06,26.07,26.0,26.03,109600.0,17.0471,17.0536,17.0078,17.0274,109600.0
2006-05-03 10:40:00,26.03,26.04,25.98,26.04,52800.0,17.0274,17.034,16.9947,17.034,52800.0
2006-05-03 10:45:00,26.04,26.09,26.03,26.09,124400.0,17.034,17.0667,17.0274,17.0667,124400.0
2006-05-03 10:50:00,26.09,26.11,26.06,26.08,91200.0,17.0667,17.0798,17.0471,17.0601,91200.0
2006-05-03 10:55:00,26.06,26.1,26.05,26.1,80000.0,17.0471,17.0732,17.0405,17.0732,80000.0
2006-05-03 11:00:00,26.09,26.11,26.06,26.11,52400.0,17.0667,17.0798,17.0471,17.0798,52400.0
2006-05-03 11:05:00,26.12,26.17,26.1,26.16,88400.0,17.0863,17.119,17.0732,17.1125,88400.0
2006-05-03 11:10:00,26.16,26.18,26.12,26.13,50000.0,17.1125,17.1256,17.0863,17.0929,50000.0
2006-05-03 11:15:00,26.1,26.14,26.06,26.08,86400.0,17.0732,17.0994,17.0471,17.0601,86400.0
2006-05-03 11:20:00,26.07,26.09,26.03,26.09,50000.0,17.0536,17.0667,17.0274,17.0667,50000.0
2006-05-03 11:25:00,26.08,26.09,26.03,26.07,183600.0,17.0601,17.0667,17.0274,17.0536,183600.0
2006-05-03 11:30:00,26.07,26.08,26.05,26.07,282400.0,17.0536,17.0601,17.0405,17.0536,282400.0
2006-05-03 11:35:00,26.06,26.11,26.05,26.09,179600.0,17.0471,17.0798,17.0405,17.0667,179600.0
2006-05-03 11:40:00,26.09,26.13,26.08,26.13,62800.0,17.0667,17.0929,17.0601,17.0929,62800.0
2006-05-03 11:45:00,26.13,26.18,26.13,26.16,82000.0,17.0929,17.1256,17.0929,17.1125,82000.0
2006-05-03 11:50:00,26.17,26.21,26.15,26.18,52400.0,17.119,17.1452,17.1059,17.1256,52400.0
2006-05-03 11:55:00,26.18,26.2,26.16,26.18,32000.0,17.1256,17.1386,17.1125,17.1256,32000.0
2006-05-03 12:00:00,26.18,26.21,26.17,26.18,57600.0,17.1256,17.1452,17.119,17.1256,57600.0
2006-05-03 12:05:00,26.18,26.18,26.13,26.13,25600.0,17.1256,17.1256,17.0929,17.0929,25600.0
2006-05-03 12:10:00,26.14,26.15,26.13,26.15,13600.0,17.0994,17.1059,17.0929,17.1059,13600.0
2006-05-03 12:15:00,26.15,26.21,26.15,26.2,44400.0,17.1059,17.1452,17.1059,17.1386,44400.0
2006-05-03 12:20:00,26.2,26.21,26.18,26.2,40400.0,17.1386,17.1452,17.1256,17.1386,40400.0
2006-05-03 12:25:00,26.2,26.2,26.17,26.18,34000.0,17.1386,17.1386,17.119,17.1256,34000.0
2006-05-03 12:30:00,26.18,26.18,26.16,26.17,22400.0,17.1256,17.1256,17.1125,17.119,22400.0
2006-05-03 12:35:00,26.17,26.21,26.17,26.2,47600.0,17.119,17.1452,17.119,17.1386,47600.0
2006-05-03 12:40:00,26.21,26.22,26.19,26.22,18000.0,17.1452,17.1517,17.1321,17.1517,18000.0
2006-05-03 12:45:00,26.23,26.24,26.22,26.24,29600.0,17.1583,17.1648,17.1517,17.1648,29600.0
2006-05-03 12:50:00,26.25,26.32,26.25,26.32,29200.0,17.1713,17.2171,17.1713,17.2171,29200.0
2006-05-03 12:55:00,26.34,26.41,26.34,26.39,112800.0,17.2302,17.276,17.2302,17.2629,112800.0
2006-05-03 13:00:00,26.39,26.42,26.36,26.42,65600.0,17.2629,17.2826,17.2433,17.2826,65600.0
2006-05-03 13:05:00,26.43,26.49,26.42,26.49,144800.0,17.2891,17.3283,17.2826,17.3283,144800.0
2006-05-03 13:10:00,26.49,26.54,26.47,26.52,282800.0,17.3283,17.3611,17.3153,17.348,282800.0
2006-05-03 13:15:00,26.52,26.53,26.42,26.42,78000.0,17.348,17.3545,17.2826,17.2826,78000.0
2006-05-03 13:20:00,26.43,26.43,26.41,26.43,16400.0,17.2891,17.2891,17.276,17.2891,16400.0
2006-05-03 13:25:00,26.42,26.45,26.42,26.45,18400.0,17.2826,17.3022,17.2826,17.3022,18400.0
2006-05-03 13:30:00,26.43,26.44,26.42,26.42,18000.0,17.2891,17.2956,17.2826,17.2826,18000.0
2006-05-03 13:35:00,26.42,26.42,26.37,26.37,55600.0,17.2826,17.2826,17.2498,17.2498,55600.0
2006-05-03 13:40:00,26.37,26.37,26.33,26.36,25200.0,17.2498,17.2498,17.2237,17.2433,25200.0
2006-05-03 13:45:00,26.36,26.36,26.25,26.31,35200.0,17.2433,17.2433,17.1713,17.2106,35200.0
2006-05-03 13:50:00,26.32,26.41,26.28,26.41,42800.0,17.2171,17.276,17.191,17.276,42800.0
2006-05-03 13:55:00,26.39,26.41,26.31,26.35,23600.0,17.2629,17.276,17.2106,17.2368,23600.0
2006-05-03 14:00:00,26.36,26.43,26.35,26.41,31200.0,17.2433,17.2891,17.2368,17.276,31200.0
2006-05-03 14:05:00,26.43,26.44,26.37,26.39,46000.0,17.2891,17.2956,17.2498,17.2629,46000.0
2006-05-03 14:10:00,26.39,26.43,26.36,26.43,38800.0,17.2629,17.2891,17.2433,17.2891,38800.0
2006-05-03 14:15:00,26.43,26.43,26.37,26.41,30000.0,17.2891,17.2891,17.2498,17.276,30000.0
2006-05-03 14:20:00,26.44,26.44,26.39,26.39,40800.0,17.2956,17.2956,17.2629,17.2629,40800.0
2006-05-03 14:25:00,26.39,26.44,26.38,26.43,79200.0,17.2629,17.2956,17.2564,17.2891,79200.0
2006-05-03 14:30:00,26.42,26.46,26.41,26.46,57600.0,17.2826,17.3087,17.276,17.3087,57600.0
2006-05-03 14:35:00,26.47,26.5,26.45,26.46,38800.0,17.3153,17.3349,17.3022,17.3087,38800.0
2006-05-03 14:40:00,26.46,26.53,26.45,26.53,58800.0,17.3087,17.3545,17.3022,17.3545,58800.0
2006-05-03 14:45:00,26.51,26.56,26.5,26.54,45200.0,17.3414,17.3741,17.3349,17.3611,45200.0
2006-05-03 14:50:00,26.54,26.55,26.5,26.53,16800.0,17.3611,17.3676,17.3349,17.3545,16800.0
2006-05-03 14:55:00,26.53,26.53,26.45,26.45,28400.0,17.3545,17.3545,17.3022,17.3022,28400.0
2006-05-03 15:00:00,26.44,26.55,26.43,26.55,40000.0,17.2956,17.3676,17.2891,17.3676,40000.0
2006-05-03 15:05:00,26.55,26.55,26.48,26.53,39600.0,17.3676,17.3676,17.3218,17.3545,39600.0
2006-05-03 15:10:00,26.53,26.53,26.43,26.47,47600.0,17.3545,17.3545,17.2891,17.3153,47600.0
2006-05-03 15:15:00,26.47,26.5,26.47,26.49,26800.0,17.3153,17.3349,17.3153,17.3283,26800.0
2006-05-03 15:20:00,26.49,26.52,26.45,26.5,89600.0,17.3283,17.348,17.3022,17.3349,89600.0
2006-05-03 15:25:00,26.5,26.52,26.5,26.51,29200.0,17.3349,17.348,17.3349,17.3414,29200.0
2006-05-03 15:30:00,26.51,26.56,26.5,26.55,61200.0,17.3414,17.3741,17.3349,17.3676,61200.0
2006-05-03 15:35:00,26.55,26.56,26.54,26.55,32400.0,17.3676,17.3741,17.3611,17.3676,32400.0
2006-05-03 15:40:00,26.55,26.56,26.51,26.56,36800.0,17.3676,17.3741,17.3414,17.3741,36800.0
2006-05-03 15:45:00,26.56,26.62,26.55,26.6,102400.0,17.3741,17.4134,17.3676,17.4003,102400.0
2006-05-03 15:50:00,26.6,26.6,26.56,26.57,156000.0,17.4003,17.4003,17.3741,17.3807,156000.0
2006-05-03 15:55:00,26.58,26.6,26.56,26.6,213200.0,17.3872,17.4003,17.3741,17.4003,213200.0
2006-05-04 09:30:00,26.65,26.78,26.65,26.78,60000.0,17.433,17.518,17.433,17.518,60000.0
2006-05-04 09:35:00,26.78,26.78,26.76,26.77,35200.0,17.518,17.518,17.505,17.5115,35200.0
2006-05-04 09:40:00,26.77,26.83,26.71,26.74,82000.0,17.5115,17.5508,17.4723,17.4919,82000.0
2006-05-04 09:45:00,26.75,26.75,26.67,26.67,91200.0,17.4984,17.4984,17.4461,17.4461,91200.0
2006-05-04 09:50:00,26.7,26.75,26.68,26.75,32000.0,17.4657,17.4984,17.4526,17.4984,32000.0
2006-05-04 09:55:00,26.75,26.75,26.73,26.75,45200.0,17.4984,17.4984,17.4853,17.4984,45200.0
2006-05-04 10:00:00,26.75,26.82,26.74,26.82,37600.0,17.4984,17.5442,17.4919,17.5442,37600.0
2006-05-04 10:05:00,26.82,26.83,26.79,26.83,21600.0,17.5442,17.5508,17.5246,17.5508,21600.0
2006-05-04 10:10:00,26.83,26.86,26.82,26.86,28800.0,17.5508,17.5704,17.5442,17.5704,28800.0
2006-05-04 10:15:00,26.86,26.88,26.84,26.88,48000.0,17.5704,17.5835,17.5573,17.5835,48000.0
2006-05-04 10:20:00,26.86,26.88,26.85,26.87,68800.0,17.5704,17.5835,17.5638,17.5769,68800.0
2006-05-04 10:25:00,26.86,26.88,26.83,26.83,32800.0,17.5704,17.5835,17.5508,17.5508,32800.0
2006-05-04 10:30:00,26.84,26.84,26.74,26.75,79600.0,17.5573,17.5573,17.4919,17.4984,79600.0
2006-05-04 10:35:00,26.75,26.75,26.73,26.73,71600.0,17.4984,17.4984,17.4853,17.4853,71600.0
2006-05-04 10:40:00,26.73,26.73,26.65,26.68,80000.0,17.4853,17.4853,17.433,17.4526,80000.0
2006-05-04 10:45:00,26.68,26.77,26.67,26.76,29200.0,17.4526,17.5115,17.4461,17.505,29200.0
2006-05-04 10:50:00,26.76,26.76,26.71,26.74,20400.0,17.505,17.505,17.4723,17.4919,20400.0
2006-05-04 10:55:00,26.74,26.76,26.73,26.74,20800.0,17.4919,17.505,17.4853,17.4919,20800.0
2006-05-04 11:00:00,26.74,26.77,26.73,26.77,13200.0,17.4919,17.5115,17.4853,17.5115,13200.0
2006-05-04 11:05:00,26.77,26.8,26.77,26.79,12400.0,17.5115,17.5311,17.5115,17.5246,12400.0
2006-05-04 11:10:00,26.79,26.8,26.78,26.78,14800.0,17.5246,17.5311,17.518,17.518,14800.0
2006-05-04 11:15:00,26.78,26.78,26.78,26.78,16000.0,17.518,17.518,17.518,17.518,16000.0
2006-05-04 11:20:00,26.78,26.79,26.78,26.78,20000.0,17.518,17.5246,17.518,17.518,20000.0
2006-05-04 11:25:00,26.78,26.78,26.75,26.75,45200.0,17.518,17.518,17.4984,17.4984,45200.0
2006-05-04 11:30:00,26.75,26.77,26.75,26.77,10000.0,17.4984,17.5115,17.4984,17.5115,10000.0
2006-05-04 11:35:00,26.77,26.77,26.75,26.75,26800.0,17.5115,17.5115,17.4984,17.4984,26800.0
2006-05-04 11:40:00,26.75,26.77,26.75,26.77,17600.0,17.4984,17.5115,17.4984,17.5115,17600.0
2006-05-04 11:45:00,26.75,26.76,26.75,26.76,27600.0,17.4984,17.505,17.4984,17.505,27600.0
2006-05-04 11:50:00,26.75,26.75,26.73,26.73,30000.0,17.4984,17.4984,17.4853,17.4853,30000.0
2006-05-04 11:55:00,26.73,26.73,26.72,26.72,146800.0,17.4853,17.4853,17.4788,17.4788,146800.0
2006-05-04 12:00:00,26.72,26.72,26.69,26.72,14800.0,17.4788,17.4788,17.4592,17.4788,14800.0
2006-05-04 12:05:00,26.71,26.71,26.7,26.7,7600.0,17.4723,17.4723,17.4657,17.4657,7600.0
2006-05-04 12:10:00,26.7,26.7,26.68,26.68,11600.0,17.4657,17.4657,17.4526,17.4526,11600.0
2006-05-04 12:15:00,26.67,26.67,26.59,26.63,33600.0,17.4461,17.4461,17.3938,17.4199,33600.0
2006-05-04 12:20:00,26.61,26.61,26.58,26.58,21200.0,17.4068,17.4068,17.3872,17.3872,21200.0
2006-05-04 12:25:00,26.58,26.58,26.56,26.56,15600.0,17.3872,17.3872,17.3741,17.3741,15600.0
2006-05-04 12:30:00,26.55,26.55,26.48,26.52,44000.0,17.3676,17.3676,17.3218,17.348,44000.0
2006-05-04 12:35:00,26.52,26.57,26.52,26.56,12800.0,17.348,17.3807,17.348,17.3741,12800.0
2006-05-04 12:40:00,26.58,26.58,26.56,26.56,5600.0,17.3872,17.3872,17.3741,17.3741,5600.0
2006-05-04 12:45:00,26.58,26.59,26.58,26.58,16000.0,17.3872,17.3938,17.3872,17.3872,16000.0
2006-05-04 12:50:00,26.59,26.76,26.56,26.76,14000.0,17.3938,17.505,17.3741,17.505,14000.0
2006-05-04 12:55:00,26.58,26.58,26.55,26.55,6000.0,17.3872,17.3872,17.3676,17.3676,6000.0
2006-05-04 13:00:00,26.55,26.57,26.55,26.57,4400.0,17.3676,17.3807,17.3676,17.3807,4400.0
2006-05-04 13:05:00,26.57,26.57,26.57,26.57,57200.0,17.3807,17.3807,17.3807,17.3807,57200.0
2006-05-04 13:10:00,26.55,26.55,26.54,26.54,12800.0,17.3676,17.3676,17.3611,17.3611,12800.0
2006-05-04 13:15:00,26.54,26.54,26.5,26.5,20400.0,17.3611,17.3611,17.3349,17.3349,20400.0
2006-05-04 13:20:00,26.5,26.51,26.5,26.51,14000.0,17.3349,17.3414,17.3349,17.3414,14000.0
2006-05-04 13:25:00,26.52,26.53,26.5,26.5,7600.0,17.348,17.3545,17.3349,17.3349,7600.0
2006-05-04 13:30:00,26.49,26.53,26.48,26.53,19600.0,17.3283,17.3545,17.3218,17.3545,19600.0
2006-05-04 13:35:00,26.53,26.55,26.5,26.5,14800.0,17.3545,17.3676,17.3349,17.3349,14800.0
2006-05-04 13:40:00,26.52,26.55,26.51,26.54,14800.0,17.348,17.3676,17.3414,17.3611,14800.0
2006-05-04 13:45:00,26.54,26.57,26.54,26.57,8400.0,17.3611,17.3807,17.3611,17.3807,8400.0
2006-05-04 13:50:00,26.58,26.58,26.57,26.57,15600.0,17.3872,17.3872,17.3807,17.3807,15600.0
2006-05-04 13:55:00,26.57,26.57,26.57,26.57,4400.0,17.3807,17.3807,17.3807,17.3807,4400.0
2006-05-04 14:00:00,26.57,26.62,26.57,26.62,16800.0,17.3807,17.4134,17.3807,17.4134,16800.0
2006-05-04 14:05:00,26.62,26.62,26.6,26.62,13200.0,17.4134,17.4134,17.4003,17.4134,13200.0
2006-05-04 14:10:00,26.62,26.63,26.62,26.63,12000.0,17.4134,17.4199,17.4134,17.4199,12000.0
2006-05-04 14:15:00,26.63,26.65,26.6,26.65,23200.0,17.4199,17.433,17.4003,17.433,23200.0
2006-05-04 14:20:00,26.65,26.66,26.59,26.59,29600.0,17.433,17.4395,17.3938,17.3938,29600.0
2006-05-04 14:25:00,26.59,26.61,26.59,26.6,15200.0,17.3938,17.4068,17.3938,17.4003,15200.0
2006-05-04 14:30:00,26.6,26.6,26.55,26.55,14000.0,17.4003,17.4003,17.3676,17.3676,14000.0
2006-05-04 14:35:00,26.55,26.58,26.55,26.58,22000.0,17.3676,17.3872,17.3676,17.3872,22000.0
2006-05-04 14:40:00,26.58,26.59,26.57,26.58,24000.0,17.3872,17.3938,17.3807,17.3872,24000.0
2006-05-04 14:45:00,26.58,26.63,26.58,26.61,16800.0,17.3872,17.4199,17.3872,17.4068,16800.0
2006-05-04 14:50:00,26.61,26.61,26.57,26.57,20000.0,17.4068,17.4068,17.3807,17.3807,20000.0
2006-05-04 14:55:00,26.55,26.61,26.54,26.61,31200.0,17.3676,17.4068,17.3611,17.4068,31200.0
2006-05-04 15:00:00,26.6,26.63,26.6,26.6,24800.0,17.4003,17.4199,17.4003,17.4003,24800.0
2006-05-04 15:05:00,26.6,26.6,26.53,26.55,52800.0,17.4003,17.4003,17.3545,17.3676,52800.0
2006-05-04 15:10:00,26.55,26.59,26.51,26.59,39600.0,17.3676,17.3938,17.3414,17.3938,39600.0
2006-05-04 15:15:00,26.59,26.59,26.55,26.55,31200.0,17.3938,17.3938,17.3676,17.3676,31200.0
2006-05-04 15:20:00,26.54,26.58,26.54,26.56,16400.0,17.3611,17.3872,17.3611,17.3741,16400.0
2006-05-04 15:25:00,26.56,26.56,26.5,26.51,74400.0,17.3741,17.3741,17.3349,17.3414,74400.0
2006-05-04 15:30:00,26.51,26.54,26.51,26.54,68000.0,17.3414,17.3611,17.3414,17.3611,68000.0
2006-05-04 15:35:00,26.54,26.54,26.5,26.51,60800.0,17.3611,17.3611,17.3349,17.3414,60800.0
2006-05-04 15:40:00,26.51,26.57,26.51,26.53,31600.0,17.3414,17.3807,17.3414,17.3545,31600.0
2006-05-04 15:45:00,26.53,26.53,26.5,26.5,53600.0,17.3545,17.3545,17.3349,17.3349,53600.0
2006-05-04 15:50:00,26.5,26.55,26.5,26.53,54000.0,17.3349,17.3676,17.3349,17.3545,54000.0
2006-05-04 15:55:00,26.53,26.53,26.52,26.52,31600.0,17.3545,17.3545,17.348,17.348,31600.0
2006-05-05 09:30:00,26.76,26.8,26.73,26.73,51200.0,17.505,17.5311,17.4853,17.4853,51200.0
2006-05-05 09:35:00,26.71,26.88,26.71,26.86,42400.0,17.4723,17.5835,17.4723,17.5704,42400.0
2006-05-05 09:40:00,26.87,26.89,26.84,26.85,36400.0,17.5769,17.59,17.5573,17.5638,36400.0
2006-05-05 09:45:00,26.86,26.91,26.84,26.91,68400.0,17.5704,17.6031,17.5573,17.6031,68400.0
2006-05-05 09:50:00,26.92,26.93,26.83,26.83,50000.0,17.6096,17.6162,17.5508,17.5508,50000.0
2006-05-05 09:55:00,26.82,26.83,26.75,26.79,67600.0,17.5442,17.5508,17.4984,17.5246,67600.0
2006-05-05 10:00:00,26.77,26.82,26.69,26.8,141200.0,17.5115,17.5442,17.4592,17.5311,141200.0
2006-05-05 10:05:00,26.8,26.8,26.66,26.67,104000.0,17.5311,17.5311,17.4395,17.4461,104000.0
2006-05-05 10:10:00,26.67,26.78,26.67,26.78,71600.0,17.4461,17.518,17.4461,17.518,71600.0
2006-05-05 10:15:00,26.78,26.81,26.77,26.8,32000.0,17.518,17.5377,17.5115,17.5311,32000.0
2006-05-05 10:20:00,26.79,26.84,26.79,26.82,26800.0,17.5246,17.5573,17.5246,17.5442,26800.0
2006-05-05 10:25:00,26.82,26.89,26.79,26.82,40800.0,17.5442,17.59,17.5246,17.5442,40800.0
2006-05-05 10:30:00,26.82,26.83,26.72,26.73,46000.0,17.5442,17.5508,17.4788,17.4853,46000.0
2006-05-05 10:35:00,26.73,26.78,26.68,26.7,115200.0,17.4853,17.518,17.4526,17.4657,115200.0
2006-05-05 10:40:00,26.69,26.71,26.63,26.63,38000.0,17.4592,17.4723,17.4199,17.4199,38000.0
2006-05-05 10:45:00,26.63,26.69,26.63,26.67,25200.0,17.4199,17.4592,17.4199,17.4461,25200.0
2006-05-05 10:50:00,26.67,26.69,26.67,26.68,34400.0,17.4461,17.4592,17.4461,17.4526,34400.0
2006-05-05 10:55:00,26.68,26.79,26.68,26.78,35600.0,17.4526,17.5246,17.4526,17.518,35600.0
2006-05-05 11:00:00,26.78,26.79,26.75,26.75,24400.0,17.518,17.5246,17.4984,17.4984,24400.0
2006-05-05 11:05:00,26.77,26.77,26.72,26.75,20800.0,17.5115,17.5115,17.4788,17.4984,20800.0
2006-05-05 11:10:00,26.75,26.79,26.73,26.78,19600.0,17.4984,17.5246,17.4853,17.518,19600.0
2006-05-05 11:15:00,26.78,26.79,26.74,26.74,28400.0,17.518,17.5246,17.4919,17.4919,28400.0
2006-05-05 11:20:00,26.75,26.8,26.74,26.74,33600.0,17.4984,17.5311,17.4919,17.4919,33600.0
2006-05-05 11:25:00,26.76,26.76,26.73,26.76,14400.0,17.505,17.505,17.4853,17.505,14400.0
2006-05-05 11:30:00,26.78,26.84,26.76,26.84,35600.0,17.518,17.5573,17.505,17.5573,35600.0
2006-05-05 11:35:00,26.82,26.84,26.81,26.82,26000.0,17.5442,17.5573,17.5377,17.5442,26000.0
2006-05-05 11:40:00,26.82,26.84,26.82,26.84,34000.0,17.5442,17.5573,17.5442,17.5573,34000.0
2006-05-05 11:45:00,26.84,26.86,26.82,26.82,40000.0,17.5573,17.5704,17.5442,17.5442,40000.0
2006-05-05 11:50:00,26.82,26.84,26.82,26.83,29600.0,17.5442,17.5573,17.5442,17.5508,29600.0
2006-05-05 11:55:00,26.83,26.89,26.83,26.89,27600.0,17.5508,17.59,17.5508,17.59,27600.0
2006-05-05 12:00:00,26.89,26.91,26.88,26.91,33600.0,17.59,17.6031,17.5835,17.6031,33600.0
2006-05-05 12:05:00,26.91,26.91,26.83,26.86,48400.0,17.6031,17.6031,17.5508,17.5704,48400.0
2006-05-05 12:10:00,26.86,26.87,26.83,26.83,35200.0,17.5704,17.5769,17.5508,17.5508,35200.0
2006-05-05 12:15:00,26.83,26.87,26.81,26.83,30000.0,17.5508,17.5769,17.5377,17.5508,30000.0
2006-05-05 12:20:00,26.84,26.86,26.84,26.84,11200.0,17.5573,17.5704,17.5573,17.5573,11200.0
2006-05-05 12:25:00,26.85,26.86,26.84,26.86,26000.0,17.5638,17.5704,17.5573,17.5704,26000.0
2006-05-05 12:30:00,26.86,26.86,26.81,26.81,60800.0,17.5704,17.5704,17.5377,17.5377,60800.0
2006-05-05 12:35:00,26.81,26.81,26.79,26.79,72400.0,17.5377,17.5377,17.5246,17.5246,72400.0
2006-05-05 12:40:00,26.79,26.83,26.79,26.83,18400.0,17.5246,17.5508,17.5246,17.5508,18400.0
2006-05-05 12:45:00,26.83,26.83,26.8,26.8,38400.0,17.5508,17.5508,17.5311,17.5311,38400.0
2006-05-05 12:50:00,26.8,26.8,26.75,26.77,44400.0,17.5311,17.5311,17.4984,17.5115,44400.0
2006-05-05 12:55:00,26.77,26.79,26.75,26.79,25600.0,17.5115,17.5246,17.4984,17.5246,25600.0
2006-05-05 13:00:00,26.79,26.79,26.72,26.72,34800.0,17.5246,17.5246,17.4788,17.4788,34800.0
2006-05-05 13:05:00,26.72,26.74,26.71,26.74,29200.0,17.4788,17.4919,17.4723,17.4919,29200.0
2006-05-05 13:10:00,26.75,26.77,26.72,26.77,43200.0,17.4984,17.5115,17.4788,17.5115,43200.0
2006-05-05 13:15:00,26.76,26.81,26.76,26.8,27200.0,17.505,17.5377,17.505,17.5311,27200.0
2006-05-05 13:20:00,26.8,26.85,26.8,26.85,46400.0,17.5311,17.5638,17.5311,17.5638,46400.0
2006-05-05 13:25:00,26.84,26.85,26.83,26.85,14000.0,17.5573,17.5638,17.5508,17.5638,14000.0
2006-05-05 13:30:00,26.85,26.88,26.85,26.87,44000.0,17.5638,17.5835,17.5638,17.5769,44000.0
2006-05-05 13:35:00,26.86,26.87,26.84,26.85,32000.0,17.5704,17.5769,17.5573,17.5638,32000.0
2006-05-05 13:40:00,26.85,26.89,26.85,26.86,22800.0,17.5638,17.59,17.5638,17.5704,22800.0
2006-05-05 13:45:00,26.86,26.87,26.83,26.84,26800.0,17.5704,17.5769,17.5508,17.5573,26800.0
2006-05-05 13:50:00,26.83,26.88,26.83,26.86,23200.0,17.5508,17.5835,17.5508,17.5704,23200.0
2006-05-05 13:55:00,26.86,26.86,26.83,26.86,25200.0,17.5704,17.5704,17.5508,17.5704,25200.0
2006-05-05 14:00:00,26.87,26.89,26.85,26.86,16000.0,17.5769,17.59,17.5638,17.5704,16000.0
2006-05-05 14:05:00,26.86,26.86,26.84,26.85,33200.0,17.5704,17.5704,17.5573,17.5638,33200.0
2006-05-05 14:10:00,26.86,26.87,26.86,26.87,31200.0,17.5704,17.5769,17.5704,17.5769,31200.0
2006-05-05 14:15:00,26.88,26.89,26.86,26.86,23600.0,17.5835,17.59,17.5704,17.5704,23600.0
2006-05-05 14:20:00,26.86,26.9,26.86,26.89,27200.0,17.5704,17.5965,17.5704,17.59,27200.0
2006-05-05 14:25:00,26.89,26.91,26.88,26.88,48800.0,17.59,17.6031,17.5835,17.5835,48800.0
2006-05-05 14:30:00,26.88,26.91,26.88,26.89,46800.0,17.5835,17.6031,17.5835,17.59,46800.0
2006-05-05 14:35:00,26.89,26.91,26.87,26.9,54400.0,17.59,17.6031,17.5769,17.5965,54400.0
2006-05-05 14:40:00,26.9,26.93,26.9,26.93,82400.0,17.5965,17.6162,17.5965,17.6162,82400.0
2006-05-05 14:45:00,26.93,26.96,26.91,26.95,77200.0,17.6162,17.6358,17.6031,17.6293,77200.0
2006-05-05 14:50:00,26.95,26.95,26.94,26.94,38000.0,17.6293,17.6293,17.6227,17.6227,38000.0
2006-05-05 14:55:00,26.94,26.94,26.92,26.93,36400.0,17.6227,17.6227,17.6096,17.6162,36400.0
2006-05-05 15:00:00,26.93,26.93,26.87,26.91,46000.0,17.6162,17.6162,17.5769,17.6031,46000.0
2006-05-05 15:05:00,26.91,26.93,26.9,26.93,42400.0,17.6031,17.6162,17.5965,17.6162,42400.0
2006-05-05 15:10:00,26.93,26.93,26.9,26.91,51200.0,17.6162,17.6162,17.5965,17.6031,51200.0
2006-05-05 15:15:00,26.91,26.95,26.91,26.94,64800.0,17.6031,17.6293,17.6031,17.6227,64800.0
2006-05-05 15:20:00,26.95,26.95,26.89,26.91,49600.0,17.6293,17.6293,17.59,17.6031,49600.0
2006-05-05 15:25:00,26.91,26.94,26.91,26.93,43200.0,17.6031,17.6227,17.6031,17.6162,43200.0
2006-05-05 15:30:00,26.94,26.99,26.94,26.98,78000.0,17.6227,17.6554,17.6227,17.6489,78000.0
2006-05-05 15:35:00,26.98,27.0,26.98,27.0,70400.0,17.6489,17.662,17.6489,17.662,70400.0
2006-05-05 15:40:00,27.0,27.05,27.0,27.03,102800.0,17.662,17.6947,17.662,17.6816,102800.0
2006-05-05 15:45:00,27.03,27.05,27.0,27.05,66400.0,17.6816,17.6947,17.662,17.6947,66400.0
2006-05-05 15:50:00,27.05,27.09,27.05,27.07,106400.0,17.6947,17.7208,17.6947,17.7077,106400.0
2006-05-05 15:55:00,27.07,27.09,27.06,27.07,110000.0,17.7077,17.7208,17.7012,17.7077,110000.0
2006-05-08 09:30:00,27.21,27.21,27.13,27.14,32800.0,17.7993,17.7993,17.747,17.7535,32800.0
2006-05-08 09:35:00,27.13,27.13,26.94,26.97,17600.0,17.747,17.747,17.6227,17.6423,17600.0
2006-05-08 09:40:00,26.96,27.03,26.94,26.98,30000.0,17.6358,17.6816,17.6227,17.6489,30000.0
2006-05-08 09:45:00,27.0,27.13,27.0,27.08,28000.0,17.662,17.747,17.662,17.7143,28000.0
2006-05-08 09:50:00,27.07,27.1,27.04,27.07,20800.0,17.7077,17.7274,17.6881,17.7077,20800.0
2006-05-08 09:55:00,27.07,27.18,27.07,27.1,53600.0,17.7077,17.7797,17.7077,17.7274,53600.0
2006-05-08 10:00:00,27.1,27.18,27.1,27.17,68000.0,17.7274,17.7797,17.7274,17.7732,68000.0
2006-05-08 10:05:00,27.18,27.19,27.16,27.16,42400.0,17.7797,17.7862,17.7666,17.7666,42400.0
2006-05-08 10:10:00,27.16,27.18,27.12,27.18,42000.0,17.7666,17.7797,17.7405,17.7797,42000.0
2006-05-08 10:15:00,27.18,27.23,27.18,27.21,35600.0,17.7797,17.8124,17.7797,17.7993,35600.0
2006-05-08 10:20:00,27.2,27.22,27.16,27.16,15600.0,17.7928,17.8059,17.7666,17.7666,15600.0
2006-05-08 10:25:00,27.17,27.23,27.17,27.23,30800.0,17.7732,17.8124,17.7732,17.8124,30800.0
2006-05-08 10:30:00,27.23,27.24,27.16,27.16,42800.0,17.8124,17.819,17.7666,17.7666,42800.0
2006-05-08 10:35:00,27.15,27.15,27.13,27.15,94000.0,17.7601,17.7601,17.747,17.7601,94000.0
2006-05-08 10:40:00,27.15,27.18,27.08,27.08,96400.0,17.7601,17.7797,17.7143,17.7143,96400.0
2006-05-08 10:45:00,27.07,27.15,27.06,27.12,48000.0,17.7077,17.7601,17.7012,17.7405,48000.0
2006-05-08 10:50:00,27.13,27.14,27.12,27.13,21200.0,17.747,17.7535,17.7405,17.747,21200.0
2006-05-08 10:55:00,27.13,27.13,27.1,27.11,28400.0,17.747,17.747,17.7274,17.7339,28400.0
2006-05-08 11:00:00,27.11,27.18,27.11,27.13,27600.0,17.7339,17.7797,17.7339,17.747,27600.0
2006-05-08 11:05:00,27.13,27.16,27.13,27.16,31200.0,17.747,17.7666,17.747,17.7666,31200.0
2006-05-08 11:10:00,27.16,27.2,27.15,27.2,19600.0,17.7666,17.7928,17.7601,17.7928,19600.0
2006-05-08 11:15:00,27.2,27.21,27.1,27.1,36800.0,17.7928,17.7993,17.7274,17.7274,36800.0
2006-05-08 11:20:00,27.1,27.15,27.09,27.14,64400.0,17.7274,17.7601,17.7208,17.7535,64400.0
2006-05-08 11:25:00,27.13,27.14,27.13,27.13,30800.0,17.747,17.7535,17.747,17.747,30800.0
2006-05-08 11:30:00,27.14,27.17,27.13,27.17,20400.0,17.7535,17.7732,17.747,17.7732,20400.0
2006-05-08 11:35:00,27.17,27.19,27.16,27.18,21600.0,17.7732,17.7862,17.7666,17.7797,21600.0
2006-05-08 11:40:00,27.17,27.18,27.14,27.18,38800.0,17.7732,17.7797,17.7535,17.7797,38800.0
2006-05-08 11:45:00,27.18,27.22,27.18,27.2,37600.0,17.7797,17.8059,17.7797,17.7928,37600.0
2006-05-08 11:50:00,27.19,27.21,27.18,27.21,18000.0,17.7862,17.7993,17.7797,17.7993,18000.0
2006-05-08 11:55:00,27.22,27.22,27.2,27.2,10000.0,17.8059,17.8059,17.7928,17.7928,10000.0
2006-05-08 12:00:00,27.2,27.21,27.17,27.21,20400.0,17.7928,17.7993,17.7732,17.7993,20400.0
2006-05-08 12:05:00,27.21,27.21,27.17,27.17,11200.0,17.7993,17.7993,17.7732,17.7732,11200.0
2006-05-08 12:10:00,27.17,27.17,27.14,27.14,18800.0,17.7732,17.7732,17.7535,17.7535,18800.0
2006-05-08 12:15:00,27.14,27.15,27.13,27.14,21200.0,17.7535,17.7601,17.747,17.7535,21200.0
2006-05-08 12:20:00,27.14,27.16,27.14,27.16,18000.0,17.7535,17.7666,17.7535,17.7666,18000.0
2006-05-08 12:25:00,27.15,27.15,27.14,27.15,3200.0,17.7601,17.7601,17.7535,17.7601,3200.0
2006-05-08 12:30:00,27.15,27.15,27.11,27.11,6400.0,17.7601,17.7601,17.7339,17.7339,6400.0
2006-05-08 12:35:00,27.1,27.1,27.07,27.09,27600.0,17.7274,17.7274,17.7077,17.7208,27600.0
2006-05-08 12:40:00,27.09,27.11,27.06,27.11,47600.0,17.7208,17.7339,17.7012,17.7339,47600.0
2006-05-08 12:45:00,27.11,27.14,27.11,27.14,7200.0,17.7339,17.7535,17.7339,17.7535,7200.0
2006-05-08 12:50:00,27.14,27.14,27.13,27.14,12400.0,17.7535,17.7535,17.747,17.7535,12400.0
2006-05-08 12:55:00,27.14,27.14,27.11,27.14,14800.0,17.7535,17.7535,17.7339,17.7535,14800.0
2006-05-08 13:00:00,27.13,27.13,27.1,27.11,22400.0,17.747,17.747,17.7274,17.7339,22400.0
2006-05-08 13:05:00,27.11,27.14,27.11,27.14,10800.0,17.7339,17.7535,17.7339,17.7535,10800.0
2006-05-08 13:10:00,27.14,27.15,27.11,27.11,6800.0,17.7535,17.7601,17.7339,17.7339,6800.0
2006-05-08 13:15:00,27.11,27.12,27.1,27.1,7600.0,17.7339,17.7405,17.7274,17.7274,7600.0
2006-05-08 13:20:00,27.11,27.11,27.1,27.11,11200.0,17.7339,17.7339,17.7274,17.7339,11200.0
2006-05-08 13:25:00,27.11,27.11,27.08,27.08,6400.0,17.7339,17.7339,17.7143,17.7143,6400.0
2006-05-08 13:30:00,27.08,27.11,27.08,27.11,13600.0,17.7143,17.7339,17.7143,17.7339,13600.0
2006-05-08 13:35:00,27.1,27.11,27.09,27.11,11600.0,17.7274,17.7339,17.7208,17.7339,11600.0
2006-05-08 13:40:00,27.11,27.11,27.09,27.09,15200.0,17.7339,17.7339,17.7208,17.7208,15200.0
2006-05-08 13:45:00,27.09,27.09,27.06,27.07,5600.0,17.7208,17.7208,17.7012,17.7077,5600.0
2006-05-08 13:50:00,27.06,27.1,27.06,27.09,17600.0,17.7012,17.7274,17.7012,17.7208,17600.0
2006-05-08 13:55:00,27.09,27.09,27.07,27.07,5200.0,17.7208,17.7208,17.7077,17.7077,5200.0
2006-05-08 14:00:00,27.07,27.08,27.07,27.07,9600.0,17.7077,17.7143,17.7077,17.7077,9600.0
2006-05-08 14:05:00,27.07,27.09,27.07,27.09,8800.0,17.7077,17.7208,17.7077,17.7208,8800.0
2006-05-08 14:10:00,27.09,27.1,27.09,27.1,3600.0,17.7208,17.7274,17.7208,17.7274,3600.0
2006-05-08 14:15:00,27.09,27.11,27.06,27.11,26800.0,17.7208,17.7339,17.7012,17.7339,26800.0
2006-05-08 14:20:00,27.11,27.11,27.09,27.1,5600.0,17.7339,17.7339,17.7208,17.7274,5600.0
2006-05-08 14:25:00,27.09,27.09,27.06,27.07,11200.0,17.7208,17.7208,17.7012,17.7077,11200.0
2006-05-08 14:30:00,27.06,27.08,27.06,27.07,179200.0,17.7012,17.7143,17.7012,17.7077,179200.0
2006-05-08 14:35:00,27.07,27.08,27.06,27.07,14000.0,17.7077,17.7143,17.7012,17.7077,14000.0
2006-05-08 14:40:00,27.06,27.06,27.03,27.04,28800.0,17.7012,17.7012,17.6816,17.6881,28800.0
2006-05-08 14:45:00,27.04,27.06,27.04,27.06,22400.0,17.6881,17.7012,17.6881,17.7012,22400.0
2006-05-08 14:50:00,27.07,27.07,27.02,27.03,20000.0,17.7077,17.7077,17.675,17.6816,20000.0
2006-05-08 14:55:00,27.03,27.13,27.03,27.13,34400.0,17.6816,17.747,17.6816,17.747,34400.0
2006-05-08 15:00:00,27.13,27.14,27.11,27.11,12400.0,17.747,17.7535,17.7339,17.7339,12400.0
2006-05-08 15:05:00,27.1,27.1,27.08,27.08,21200.0,17.7274,17.7274,17.7143,17.7143,21200.0
2006-05-08 15:10:00,27.08,27.09,27.07,27.09,10800.0,17.7143,17.7208,17.7077,17.7208,10800.0
2006-05-08 15:15:00,27.09,27.11,27.03,27.03,24000.0,17.7208,17.7339,17.6816,17.6816,24000.0
2006-05-08 15:20:00,27.04,27.09,27.03,27.04,31200.0,17.6881,17.7208,17.6816,17.6881,31200.0
2006-05-08 15:25:00,27.03,27.06,27.02,27.06,35600.0,17.6816,17.7012,17.675,17.7012,35600.0
2006-05-08 15:30:00,27.07,27.09,27.04,27.06,31600.0,17.7077,17.7208,17.6881,17.7012,31600.0
2006-05-08 15:35:00,27.06,27.06,27.02,27.05,27600.0,17.7012,17.7012,17.675,17.6947,27600.0
2006-05-08 15:40:00,27.06,27.07,27.01,27.03,28000.0,17.7012,17.7077,17.6685,17.6816,28000.0
2006-05-08 15:45:00,27.01,27.03,27.0,27.0,32800.0,17.6685,17.6816,17.662,17.662,32800.0
2006-05-08 15:50:00,27.0,27.05,26.97,27.05,52800.0,17.662,17.6947,17.6423,17.6947,52800.0
2006-05-08 15:55:00,27.05,27.08,27.04,27.04,38400.0,17.6947,17.7143,17.6881,17.6881,38400.0
2006-05-09 09:30:00,27.03,27.05,26.95,27.01,31600.0,17.6816,17.6947,17.6293,17.6685,31600.0
2006-05-09 09:35:00,27.01,27.11,27.01,27.05,14400.0,17.6685,17.7339,17.6685,17.6947,14400.0
2006-05-09 09:40:00,27.08,27.22,27.08,27.19,31600.0,17.7143,17.8059,17.7143,17.7862,31600.0
2006-05-09 09:45:00,27.19,27.2,27.15,27.19,22400.0,17.7862,17.7928,17.7601,17.7862,22400.0
2006-05-09 09:50:00,27.21,27.23,27.17,27.2,30800.0,17.7993,17.8124,17.7732,17.7928,30800.0
2006-05-09 09:55:00,27.23,27.25,27.2,27.25,37200.0,17.8124,17.8255,17.7928,17.8255,37200.0
2006-05-09 10:00:00,27.26,27.33,27.23,27.33,54000.0,17.832,17.8778,17.8124,17.8778,54000.0
2006-05-09 10:05:00,27.31,27.31,27.26,27.3,46000.0,17.8647,17.8647,17.832,17.8582,46000.0
2006-05-09 10:10:00,27.29,27.48,27.29,27.41,86000.0,17.8517,17.9759,17.8517,17.9302,86000.0
2006-05-09 10:15:00,27.41,27.45,27.41,27.43,26800.0,17.9302,17.9563,17.9302,17.9432,26800.0
2006-05-09 10:20:00,27.43,27.43,27.38,27.4,29200.0,17.9432,17.9432,17.9105,17.9236,29200.0
2006-05-09 10:25:00,27.38,27.42,27.37,27.42,26400.0,17.9105,17.9367,17.904,17.9367,26400.0
2006-05-09 10:30:00,27.42,27.47,27.41,27.47,26800.0,17.9367,17.9694,17.9302,17.9694,26800.0
2006-05-09 10:35:00,27.47,27.5,27.43,27.43,38800.0,17.9694,17.989,17.9432,17.9432,38800.0
2006-05-09 10:40:00,27.43,27.46,27.41,27.46,16800.0,17.9432,17.9629,17.9302,17.9629,16800.0
2006-05-09 10:45:00,27.46,27.46,27.41,27.41,23600.0,17.9629,17.9629,17.9302,17.9302,23600.0
2006-05-09 10:50:00,27.42,27.45,27.42,27.45,15200.0,17.9367,17.9563,17.9367,17.9563,15200.0
2006-05-09 10:55:00,27.45,27.46,27.43,27.44,14000.0,17.9563,17.9629,17.9432,17.9498,14000.0
2006-05-09 11:00:00,27.45,27.46,27.42,27.43,16000.0,17.9563,17.9629,17.9367,17.9432,16000.0
2006-05-09 11:05:00,27.43,27.44,27.42,27.43,31600.0,17.9432,17.9498,17.9367,17.9432,31600.0
2006-05-09 11:10:00,27.43,27.44,27.42,27.44,19600.0,17.9432,17.9498,17.9367,17.9498,19600.0
2006-05-09 11:15:00,27.45,27.5,27.45,27.5,41600.0,17.9563,17.989,17.9563,17.989,41600.0
2006-05-09 11:20:00,27.5,27.5,27.47,27.49,46400.0,17.989,17.989,17.9694,17.9825,46400.0
2006-05-09 11:25:00,27.5,27.51,27.47,27.49,15600.0,17.989,17.9956,17.9694,17.9825,15600.0
2006-05-09 11:30:00,27.48,27.49,27.47,27.47,11600.0,17.9759,17.9825,17.9694,17.9694,11600.0
2006-05-09 11:35:00,27.46,27.52,27.46,27.5,43200.0,17.9629,18.0021,17.9629,17.989,43200.0
2006-05-09 11:40:00,27.52,27.56,27.5,27.56,38800.0,18.0021,18.0283,17.989,18.0283,38800.0
2006-05-09 11:45:00,27.56,27.56,27.53,27.53,58800.0,18.0283,18.0283,18.0087,18.0087,58800.0
2006-05-09 11:50:00,27.53,27.53,27.47,27.5,126400.0,18.0087,18.0087,17.9694,17.989,126400.0
2006-05-09 11:55:00,27.49,27.56,27.49,27.56,51200.0,17.9825,18.0283,17.9825,18.0283,51200.0
2006-05-09 12:00:00,27.56,27.6,27.47,27.6,121600.0,18.0283,18.0544,17.9694,18.0544,121600.0
2006-05-09 12:05:00,27.6,27.66,27.43,27.43,226000.0,18.0544,18.0937,17.9432,17.9432,226000.0
2006-05-09 12:10:00,27.43,27.52,27.4,27.5,174800.0,17.9432,18.0021,17.9236,17.989,174800.0
2006-05-09 12:15:00,27.49,27.49,27.45,27.49,17200.0,17.9825,17.9825,17.9563,17.9825,17200.0
2006-05-09 12:20:00,27.5,27.55,27.5,27.54,48000.0,17.989,18.0217,17.989,18.0152,48000.0
2006-05-09 12:25:00,27.53,27.54,27.52,27.53,21200.0,18.0087,18.0152,18.0021,18.0087,21200.0
2006-05-09 12:30:00,27.53,27.55,27.52,27.55,28400.0,18.0087,18.0217,18.0021,18.0217,28400.0
2006-05-09 12:35:00,27.55,27.59,27.54,27.54,61200.0,18.0217,18.0479,18.0152,18.0152,61200.0
2006-05-09 12:40:00,27.53,27.53,27.51,27.52,34400.0,18.0087,18.0087,17.9956,18.0021,34400.0
2006-05-09 12:45:00,27.52,27.52,27.49,27.5,62000.0,18.0021,18.0021,17.9825,17.989,62000.0
2006-05-09 12:50:00,27.5,27.5,27.43,27.44,48400.0,17.989,17.989,17.9432,17.9498,48400.0
2006-05-09 12:55:00,27.44,27.44,27.38,27.41,42800.0,17.9498,17.9498,17.9105,17.9302,42800.0
2006-05-09 13:00:00,27.41,27.45,27.41,27.44,32800.0,17.9302,17.9563,17.9302,17.9498,32800.0
2006-05-09 13:05:00,27.43,27.5,27.43,27.48,40800.0,17.9432,17.989,17.9432,17.9759,40800.0
2006-05-09 13:10:00,27.48,27.49,27.45,27.47,18800.0,17.9759,17.9825,17.9563,17.9694,18800.0
2006-05-09 13:15:00,27.47,27.48,27.47,27.48,11600.0,17.9694,17.9759,17.9694,17.9759,11600.0
2006-05-09 13:20:00,27.48,27.49,27.47,27.47,16800.0,17.9759,17.9825,17.9694,17.9694,16800.0
2006-05-09 13:25:00,27.47,27.48,27.47,27.48,15600.0,17.9694,17.9759,17.9694,17.9759,15600.0
2006-05-09 13:30:00,27.48,27.5,27.48,27.48,26800.0,17.9759,17.989,17.9759,17.9759,26800.0
2006-05-09 13:35:00,27.48,27.48,27.46,27.46,9600.0,17.9759,17.9759,17.9629,17.9629,9600.0
2006-05-09 13:40:00,27.46,27.46,27.45,27.45,15600.0,17.9629,17.9629,17.9563,17.9563,15600.0
2006-05-09 13:45:00,27.45,27.45,27.43,27.45,33600.0,17.9563,17.9563,17.9432,17.9563,33600.0
2006-05-09 13:50:00,27.45,27.46,27.43,27.43,29200.0,17.9563,17.9629,17.9432,17.9432,29200.0
2006-05-09 13:55:00,27.42,27.47,27.41,27.47,38800.0,17.9367,17.9694,17.9302,17.9694,38800.0
2006-05-09 14:00:00,27.47,27.47,27.43,27.43,26800.0,17.9694,17.9694,17.9432,17.9432,26800.0
2006-05-09 14:05:00,27.43,27.47,27.43,27.46,15600.0,17.9432,17.9694,17.9432,17.9629,15600.0
2006-05-09 14:10:00,27.46,27.47,27.44,27.47,12000.0,17.9629,17.9694,17.9498,17.9694,12000.0
2006-05-09 14:15:00,27.47,27.5,27.47,27.49,14800.0,17.9694,17.989,17.9694,17.9825,14800.0
2006-05-09 14:20:00,27.49,27.49,27.47,27.48,12000.0,17.9825,17.9825,17.9694,17.9759,12000.0
2006-05-09 14:25:00,27.49,27.49,27.48,27.48,8400.0,17.9825,17.9825,17.9759,17.9759,8400.0
2006-05-09 14:30:00,27.48,27.5,27.47,27.5,23600.0,17.9759,17.989,17.9694,17.989,23600.0
2006-05-09 14:35:00,27.5,27.53,27.5,27.52,32800.0,17.989,18.0087,17.989,18.0021,32800.0
2006-05-09 14:40:00,27.51,27.54,27.51,27.53,22000.0,17.9956,18.0152,17.9956,18.0087,22000.0
2006-05-09 14:45:00,27.53,27.56,27.52,27.55,36000.0,18.0087,18.0283,18.0021,18.0217,36000.0
2006-05-09 14:50:00,27.55,27.57,27.55,27.55,44400.0,18.0217,18.0348,18.0217,18.0217,44400.0
2006-05-09 14:55:00,27.56,27.6,27.56,27.6,62000.0,18.0283,18.0544,18.0283,18.0544,62000.0
2006-05-09 15:00:00,27.6,27.6,27.59,27.59,75200.0,18.0544,18.0544,18.0479,18.0479,75200.0
2006-05-09 15:05:00,27.59,27.61,27.58,27.61,91600.0,18.0479,18.061,18.0414,18.061,91600.0
2006-05-09 15:10:00,27.61,27.66,27.61,27.66,59200.0,18.061,18.0937,18.061,18.0937,59200.0
2006-05-09 15:15:00,27.66,27.66,27.63,27.63,51600.0,18.0937,18.0937,18.0741,18.0741,51600.0
2006-05-09 15:20:00,27.64,27.69,27.63,27.69,54800.0,18.0806,18.1133,18.0741,18.1133,54800.0
2006-05-09 15:25:00,27.68,27.69,27.63,27.64,48400.0,18.1068,18.1133,18.0741,18.0806,48400.0
2006-05-09 15:30:00,27.64,27.65,27.62,27.62,44400.0,18.0806,18.0872,18.0675,18.0675,44400.0
2006-05-09 15:35:00,27.63,27.63,27.61,27.62,60400.0,18.0741,18.0741,18.061,18.0675,60400.0
2006-05-09 15:40:00,27.62,27.63,27.58,27.58,71600.0,18.0675,18.0741,18.0414,18.0414,71600.0
2006-05-09 15:45:00,27.59,27.59,27.56,27.56,84000.0,18.0479,18.0479,18.0283,18.0283,84000.0
2006-05-09 15:50:00,27.56,27.6,27.55,27.55,61600.0,18.0283,18.0544,18.0217,18.0217,61600.0
2006-05-09 15:55:00,27.55,27.58,27.54,27.58,75200.0,18.0217,18.0414,18.0152,18.0414,75200.0
2006-05-10 09:30:00,27.66,27.81,27.65,27.81,150800.0,18.0937,18.1918,18.0872,18.1918,150800.0
2006-05-10 09:35:00,27.86,27.86,27.81,27.82,74400.0,18.2245,18.2245,18.1918,18.1984,74400.0
2006-05-10 09:40:00,27.82,27.84,27.75,27.82,74400.0,18.1984,18.2114,18.1526,18.1984,74400.0
2006-05-10 09:45:00,27.83,27.94,27.82,27.89,138000.0,18.2049,18.2769,18.1984,18.2441,138000.0
2006-05-10 09:50:00,27.89,27.99,27.88,27.93,141200.0,18.2441,18.3096,18.2376,18.2703,141200.0
2006-05-10 09:55:00,27.93,27.98,27.89,27.98,101200.0,18.2703,18.303,18.2441,18.303,101200.0
2006-05-10 10:00:00,27.97,27.98,27.92,27.94,68400.0,18.2965,18.303,18.2638,18.2769,68400.0
2006-05-10 10:05:00,27.94,28.03,27.94,28.03,107600.0,18.2769,18.3357,18.2769,18.3357,107600.0
2006-05-10 10:10:00,28.04,28.24,28.04,28.24,169200.0,18.3423,18.4731,18.3423,18.4731,169200.0
2006-05-10 10:15:00,28.24,28.31,28.24,28.31,172800.0,18.4731,18.5189,18.4731,18.5189,172800.0
2006-05-10 10:20:00,28.3,28.63,28.3,28.6,127600.0,18.5123,18.7282,18.5123,18.7086,127600.0
2006-05-10 10:25:00,28.59,28.67,28.56,28.66,242400.0,18.7021,18.7544,18.6824,18.7478,242400.0
2006-05-10 10:30:00,28.66,29.0,28.65,29.0,309600.0,18.7478,18.9703,18.7413,18.9703,309600.0
2006-05-10 10:35:00,29.0,29.08,28.81,28.97,390800.0,18.9703,19.0226,18.846,18.9506,390800.0
2006-05-10 10:40:00,28.97,28.97,28.88,28.9,238400.0,18.9506,18.9506,18.8918,18.9048,238400.0
2006-05-10 10:45:00,28.91,29.0,28.88,29.0,214800.0,18.9114,18.9703,18.8918,18.9703,214800.0
2006-05-10 10:50:00,29.0,29.01,28.9,28.95,345600.0,18.9703,18.9768,18.9048,18.9375,345600.0
2006-05-10 10:55:00,28.97,28.99,28.91,28.96,128400.0,18.9506,18.9637,18.9114,18.9441,128400.0
2006-05-10 11:00:00,28.94,28.94,28.79,28.83,366800.0,18.931,18.931,18.8329,18.859,366800.0
2006-05-10 11:05:00,28.82,28.84,28.7,28.7,172400.0,18.8525,18.8656,18.774,18.774,172400.0
2006-05-10 11:10:00,28.7,28.85,28.68,28.8,212000.0,18.774,18.8721,18.7609,18.8394,212000.0
2006-05-10 11:15:00,28.8,28.83,28.75,28.77,42400.0,18.8394,18.859,18.8067,18.8198,42400.0
2006-05-10 11:20:00,28.76,28.79,28.75,28.78,281200.0,18.8133,18.8329,18.8067,18.8263,281200.0
2006-05-10 11:25:00,28.77,28.84,28.77,28.82,88800.0,18.8198,18.8656,18.8198,18.8525,88800.0
2006-05-10 11:30:00,28.79,28.85,28.78,28.83,60800.0,18.8329,18.8721,18.8263,18.859,60800.0
2006-05-10 11:35:00,28.83,28.91,28.83,28.86,276400.0,18.859,18.9114,18.859,18.8787,276400.0
2006-05-10 11:40:00,28.86,28.9,28.84,28.88,64800.0,18.8787,18.9048,18.8656,18.8918,64800.0
2006-05-10 11:45:00,28.88,28.89,28.86,28.86,42000.0,18.8918,18.8983,18.8787,18.8787,42000.0
2006-05-10 11:50:00,28.86,28.86,28.79,28.85,105600.0,18.8787,18.8787,18.8329,18.8721,105600.0
2006-05-10 11:55:00,28.86,28.9,28.75,28.77,51200.0,18.8787,18.9048,18.8067,18.8198,51200.0
2006-05-10 12:00:00,28.8,28.8,28.73,28.74,83600.0,18.8394,18.8394,18.7936,18.8002,83600.0
2006-05-10 12:05:00,28.74,28.74,28.7,28.73,44800.0,18.8002,18.8002,18.774,18.7936,44800.0
2006-05-10 12:10:00,28.73,28.78,28.72,28.75,50800.0,18.7936,18.8263,18.7871,18.8067,50800.0
2006-05-10 12:15:00,28.75,28.8,28.75,28.75,39200.0,18.8067,18.8394,18.8067,18.8067,39200.0
2006-05-10 12:20:00,28.74,28.78,28.74,28.77,41600.0,18.8002,18.8263,18.8002,18.8198,41600.0
2006-05-10 12:25:00,28.78,28.79,28.72,28.73,47600.0,18.8263,18.8329,18.7871,18.7936,47600.0
2006-05-10 12:30:00,28.75,28.81,28.75,28.75,56400.0,18.8067,18.846,18.8067,18.8067,56400.0
2006-05-10 12:35:00,28.77,28.8,28.73,28.78,58800.0,18.8198,18.8394,18.7936,18.8263,58800.0
2006-05-10 12:40:00,28.77,28.81,28.75,28.78,30000.0,18.8198,18.846,18.8067,18.8263,30000.0
2006-05-10 12:45:00,28.78,28.78,28.75,28.78,23200.0,18.8263,18.8263,18.8067,18.8263,23200.0
2006-05-10 12:50:00,28.77,28.78,28.76,28.77,16800.0,18.8198,18.8263,18.8133,18.8198,16800.0
2006-05-10 12:55:00,28.76,28.79,28.76,28.76,27600.0,18.8133,18.8329,18.8133,18.8133,27600.0
2006-05-10 13:00:00,28.78,28.8,28.78,28.8,8000.0,18.8263,18.8394,18.8263,18.8394,8000.0
2006-05-10 13:05:00,28.79,28.81,28.76,28.81,32000.0,18.8329,18.846,18.8133,18.846,32000.0
2006-05-10 13:10:00,28.81,28.81,28.74,28.74,13200.0,18.846,18.846,18.8002,18.8002,13200.0
2006-05-10 13:15:00,28.74,28.74,28.74,28.74,8000.0,18.8002,18.8002,18.8002,18.8002,8000.0
2006-05-10 13:20:00,28.74,28.78,28.72,28.75,17200.0,18.8002,18.8263,18.7871,18.8067,17200.0
2006-05-10 13:25:00,28.74,28.77,28.71,28.77,20400.0,18.8002,18.8198,18.7805,18.8198,20400.0
2006-05-10 13:30:00,28.76,28.77,28.73,28.73,787600.0,18.8133,18.8198,18.7936,18.7936,787600.0
2006-05-10 13:35:00,28.74,28.78,28.73,28.76,89600.0,18.8002,18.8263,18.7936,18.8133,89600.0
2006-05-10 13:40:00,28.76,28.78,28.75,28.75,45600.0,18.8133,18.8263,18.8067,18.8067,45600.0
2006-05-10 13:45:00,28.75,28.79,28.74,28.74,28400.0,18.8067,18.8329,18.8002,18.8002,28400.0
2006-05-10 13:50:00,28.74,28.75,28.73,28.74,34800.0,18.8002,18.8067,18.7936,18.8002,34800.0
2006-05-10 13:55:00,28.74,28.74,28.72,28.74,652000.0,18.8002,18.8002,18.7871,18.8002,652000.0
2006-05-10 14:00:00,28.73,28.74,28.64,28.66,696000.0,18.7936,18.8002,18.7348,18.7478,696000.0
2006-05-10 14:05:00,28.65,28.66,28.6,28.64,102000.0,18.7413,18.7478,18.7086,18.7348,102000.0
2006-05-10 14:10:00,28.67,28.77,28.66,28.74,56000.0,18.7544,18.8198,18.7478,18.8002,56000.0
2006-05-10 14:15:00,28.74,28.79,28.6,28.71,138400.0,18.8002,18.8329,18.7086,18.7805,138400.0
2006-05-10 14:20:00,28.71,28.79,28.71,28.75,144800.0,18.7805,18.8329,18.7805,18.8067,144800.0
2006-05-10 14:25:00,28.75,28.77,28.71,28.72,159600.0,18.8067,18.8198,18.7805,18.7871,159600.0
2006-05-10 14:30:00,28.71,28.71,28.66,28.68,95600.0,18.7805,18.7805,18.7478,18.7609,95600.0
2006-05-10 14:35:00,28.68,28.78,28.67,28.75,105200.0,18.7609,18.8263,18.7544,18.8067,105200.0
2006-05-10 14:40:00,28.75,28.75,28.69,28.74,133600.0,18.8067,18.8067,18.7675,18.8002,133600.0
2006-05-10 14:45:00,28.75,28.8,28.74,28.75,135200.0,18.8067,18.8394,18.8002,18.8067,135200.0
2006-05-10 14:50:00,28.75,28.75,28.73,28.75,60400.0,18.8067,18.8067,18.7936,18.8067,60400.0
2006-05-10 14:55:00,28.75,28.75,28.73,28.75,40400.0,18.8067,18.8067,18.7936,18.8067,40400.0
2006-05-10 15:00:00,28.75,28.79,28.72,28.73,81600.0,18.8067,18.8329,18.7871,18.7936,81600.0
2006-05-10 15:05:00,28.72,28.75,28.69,28.69,297200.0,18.7871,18.8067,18.7675,18.7675,297200.0
2006-05-10 15:10:00,28.7,28.7,28.58,28.58,1553200.0,18.774,18.774,18.6955,18.6955,1553200.0
2006-05-10 15:15:00,28.59,28.68,28.58,28.68,1570000.0,18.7021,18.7609,18.6955,18.7609,1570000.0
2006-05-10 15:20:00,28.68,28.69,28.61,28.64,72400.0,18.7609,18.7675,18.7151,18.7348,72400.0
2006-05-10 15:25:00,28.64,28.65,28.63,28.63,6482400.0,18.7348,18.7413,18.7282,18.7282,6482400.0
2006-05-10 15:30:00,28.63,28.7,28.63,28.68,313200.0,18.7282,18.774,18.7282,18.7609,313200.0
2006-05-10 15:35:00,28.68,28.68,28.66,28.67,91200.0,18.7609,18.7609,18.7478,18.7544,91200.0
2006-05-10 15:40:00,28.67,28.75,28.67,28.74,220400.0,18.7544,18.8067,18.7544,18.8002,220400.0
2006-05-10 15:45:00,28.74,28.74,28.68,28.73,126800.0,18.8002,18.8002,18.7609,18.7936,126800.0
2006-05-10 15:50:00,28.73,28.76,28.68,28.71,164000.0,18.7936,18.8133,18.7609,18.7805,164000.0
2006-05-10 15:55:00,28.71,28.73,28.71,28.72,138800.0,18.7805,18.7936,18.7805,18.7871,138800.0
2006-05-11 09:30:00,28.97,29.03,28.72,29.03,126800.0,18.9506,18.9899,18.7871,18.9899,126800.0
2006-05-11 09:35:00,29.03,29.04,28.93,29.03,308000.0,18.9899,18.9964,18.9245,18.9899,308000.0
2006-05-11 09:40:00,28.99,29.22,28.99,29.14,117200.0,18.9637,19.1142,18.9637,19.0618,117200.0
2006-05-11 09:45:00,29.13,29.16,29.02,29.02,134400.0,19.0553,19.0749,18.9833,18.9833,134400.0
2006-05-11 09:50:00,29.02,29.1,29.0,29.1,151600.0,18.9833,19.0357,18.9703,19.0357,151600.0
2006-05-11 09:55:00,29.1,29.13,29.06,29.12,96400.0,19.0357,19.0553,19.0095,19.0487,96400.0
2006-05-11 10:00:00,29.11,29.13,29.08,29.1,107600.0,19.0422,19.0553,19.0226,19.0357,107600.0
2006-05-11 10:05:00,29.11,29.12,29.07,29.1,51600.0,19.0422,19.0487,19.016,19.0357,51600.0
2006-05-11 10:10:00,29.1,29.16,29.09,29.09,83600.0,19.0357,19.0749,19.0291,19.0291,83600.0
2006-05-11 10:15:00,29.09,29.16,29.07,29.16,51200.0,19.0291,19.0749,19.016,19.0749,51200.0
2006-05-11 10:20:00,29.16,29.2,29.15,29.19,74000.0,19.0749,19.1011,19.0684,19.0945,74000.0
2006-05-11 10:25:00,29.19,29.19,29.17,29.18,64400.0,19.0945,19.0945,19.0815,19.088,64400.0
2006-05-11 10:30:00,29.18,29.25,29.14,29.17,92000.0,19.088,19.1338,19.0618,19.0815,92000.0
2006-05-11 10:35:00,29.17,29.18,29.09,29.1,68400.0,19.0815,19.088,19.0291,19.0357,68400.0
2006-05-11 10:40:00,29.1,29.13,29.03,29.03,78800.0,19.0357,19.0553,18.9899,18.9899,78800.0
2006-05-11 10:45:00,29.04,29.1,29.03,29.08,71200.0,18.9964,19.0357,18.9899,19.0226,71200.0
2006-05-11 10:50:00,29.08,29.1,29.05,29.08,44800.0,19.0226,19.0357,19.003,19.0226,44800.0
2006-05-11 10:55:00,29.08,29.09,29.04,29.05,43600.0,19.0226,19.0291,18.9964,19.003,43600.0
2006-05-11 11:00:00,29.05,29.14,29.03,29.11,111600.0,19.003,19.0618,18.9899,19.0422,111600.0
2006-05-11 11:05:00,29.14,29.24,29.14,29.22,68800.0,19.0618,19.1272,19.0618,19.1142,68800.0
2006-05-11 11:10:00,29.22,29.4,29.22,29.3,188800.0,19.1142,19.2319,19.1142,19.1665,188800.0
2006-05-11 11:15:00,29.31,29.36,29.31,29.33,159200.0,19.173,19.2057,19.173,19.1861,159200.0
2006-05-11 11:20:00,29.33,29.34,29.27,29.27,111600.0,19.1861,19.1927,19.1469,19.1469,111600.0
2006-05-11 11:25:00,29.25,29.3,29.22,29.28,138800.0,19.1338,19.1665,19.1142,19.1534,138800.0
2006-05-11 11:30:00,29.28,29.41,29.28,29.33,271200.0,19.1534,19.2385,19.1534,19.1861,271200.0
2006-05-11 11:35:00,29.33,29.42,29.33,29.38,81200.0,19.1861,19.245,19.1861,19.2188,81200.0
2006-05-11 11:40:00,29.38,29.42,29.33,29.33,75600.0,19.2188,19.245,19.1861,19.1861,75600.0
2006-05-11 11:45:00,29.33,29.34,29.3,29.3,78400.0,19.1861,19.1927,19.1665,19.1665,78400.0
2006-05-11 11:50:00,29.31,29.32,29.23,29.26,37200.0,19.173,19.1796,19.1207,19.1403,37200.0
2006-05-11 11:55:00,29.26,29.26,29.19,29.19,44800.0,19.1403,19.1403,19.0945,19.0945,44800.0
2006-05-11 12:00:00,29.19,29.21,29.16,29.18,32400.0,19.0945,19.1076,19.0749,19.088,32400.0
2006-05-11 12:05:00,29.18,29.21,29.13,29.13,42400.0,19.088,19.1076,19.0553,19.0553,42400.0
2006-05-11 12:10:00,29.13,29.16,29.13,29.15,31200.0,19.0553,19.0749,19.0553,19.0684,31200.0
2006-05-11 12:15:00,29.16,29.21,29.16,29.2,30800.0,19.0749,19.1076,19.0749,19.1011,30800.0
2006-05-11 12:20:00,29.2,29.21,29.17,29.18,34400.0,19.1011,19.1076,19.0815,19.088,34400.0
2006-05-11 12:25:00,29.18,29.2,29.17,29.2,20000.0,19.088,19.1011,19.0815,19.1011,20000.0
2006-05-11 12:30:00,29.19,29.19,29.18,29.18,21200.0,19.0945,19.0945,19.088,19.088,21200.0
2006-05-11 12:35:00,29.18,29.27,29.18,29.27,36800.0,19.088,19.1469,19.088,19.1469,36800.0
2006-05-11 12:40:00,29.26,29.3,29.26,29.28,103600.0,19.1403,19.1665,19.1403,19.1534,103600.0
2006-05-11 12:45:00,29.28,29.33,29.28,29.3,52800.0,19.1534,19.1861,19.1534,19.1665,52800.0
2006-05-11 12:50:00,29.32,29.33,29.29,29.3,31200.0,19.1796,19.1861,19.16,19.1665,31200.0
2006-05-11 12:55:00,29.3,29.35,29.3,29.32,73600.0,19.1665,19.1992,19.1665,19.1796,73600.0
2006-05-11 13:00:00,29.31,29.32,29.3,29.32,307200.0,19.173,19.1796,19.1665,19.1796,307200.0
2006-05-11 13:05:00,29.32,29.35,29.3,29.3,36000.0,19.1796,19.1992,19.1665,19.1665,36000.0
2006-05-11 13:10:00,29.31,29.31,29.26,29.28,54400.0,19.173,19.173,19.1403,19.1534,54400.0
2006-05-11 13:15:00,29.29,29.3,29.21,29.21,62800.0,19.16,19.1665,19.1076,19.1076,62800.0
2006-05-11 13:20:00,29.21,29.25,29.21,29.24,33200.0,19.1076,19.1338,19.1076,19.1272,33200.0
2006-05-11 13:25:00,29.25,29.3,29.25,29.3,26800.0,19.1338,19.1665,19.1338,19.1665,26800.0
2006-05-11 13:30:00,29.31,29.31,29.24,29.24,44800.0,19.173,19.173,19.1272,19.1272,44800.0
2006-05-11 13:35:00,29.23,29.24,29.2,29.21,75600.0,19.1207,19.1272,19.1011,19.1076,75600.0
2006-05-11 13:40:00,29.21,29.22,29.18,29.21,42400.0,19.1076,19.1142,19.088,19.1076,42400.0
2006-05-11 13:45:00,29.22,29.23,29.17,29.19,45200.0,19.1142,19.1207,19.0815,19.0945,45200.0
2006-05-11 13:50:00,29.19,29.23,29.19,29.23,20400.0,19.0945,19.1207,19.0945,19.1207,20400.0
2006-05-11 13:55:00,29.23,29.23,29.21,29.23,43600.0,19.1207,19.1207,19.1076,19.1207,43600.0
2006-05-11 14:00:00,29.24,29.31,29.24,29.3,56400.0,19.1272,19.173,19.1272,19.1665,56400.0
2006-05-11 14:05:00,29.3,29.32,29.3,29.32,57200.0,19.1665,19.1796,19.1665,19.1796,57200.0
2006-05-11 14:10:00,29.31,29.31,29.25,29.25,59200.0,19.173,19.173,19.1338,19.1338,59200.0
2006-05-11 14:15:00,29.24,29.29,29.21,29.27,62000.0,19.1272,19.16,19.1076,19.1469,62000.0
2006-05-11 14:20:00,29.27,29.28,29.26,29.28,36800.0,19.1469,19.1534,19.1403,19.1534,36800.0
2006-05-11 14:25:00,29.28,29.3,29.28,29.28,37600.0,19.1534,19.1665,19.1534,19.1534,37600.0
2006-05-11 14:30:00,29.28,29.28,29.26,29.26,47200.0,19.1534,19.1534,19.1403,19.1403,47200.0
2006-05-11 14:35:00,29.26,29.28,29.24,29.24,56000.0,19.1403,19.1534,19.1272,19.1272,56000.0
2006-05-11 14:40:00,29.24,29.24,29.21,29.21,45600.0,19.1272,19.1272,19.1076,19.1076,45600.0
2006-05-11 14:45:00,29.21,29.24,29.21,29.23,33600.0,19.1076,19.1272,19.1076,19.1207,33600.0
2006-05-11 14:50:00,29.23,29.23,29.18,29.18,49600.0,19.1207,19.1207,19.088,19.088,49600.0
2006-05-11 14:55:00,29.18,29.19,29.16,29.19,72000.0,19.088,19.0945,19.0749,19.0945,72000.0
2006-05-11 15:00:00,29.18,29.19,29.17,29.18,30800.0,19.088,19.0945,19.0815,19.088,30800.0
2006-05-11 15:05:00,29.18,29.18,29.16,29.16,70800.0,19.088,19.088,19.0749,19.0749,70800.0
2006-05-11 15:10:00,29.17,29.24,29.16,29.23,84800.0,19.0815,19.1272,19.0749,19.1207,84800.0
2006-05-11 15:15:00,29.23,29.24,29.21,29.22,52400.0,19.1207,19.1272,19.1076,19.1142,52400.0
2006-05-11 15:20:00,29.21,29.24,29.21,29.23,59200.0,19.1076,19.1272,19.1076,19.1207,59200.0
2006-05-11 15:25:00,29.23,29.23,29.16,29.16,78000.0,19.1207,19.1207,19.0749,19.0749,78000.0
2006-05-11 15:30:00,29.16,29.16,29.08,29.09,213600.0,19.0749,19.0749,19.0226,19.0291,213600.0
2006-05-11 15:35:00,29.09,29.09,29.04,29.05,139600.0,19.0291,19.0291,18.9964,19.003,139600.0
2006-05-11 15:40:00,29.05,29.14,29.05,29.11,162800.0,19.003,19.0618,19.003,19.0422,162800.0
2006-05-11 15:45:00,29.11,29.18,29.11,29.17,131600.0,19.0422,19.088,19.0422,19.0815,131600.0
2006-05-11 15:50:00,29.17,29.23,29.17,29.2,108400.0,19.0815,19.1207,19.0815,19.1011,108400.0
2006-05-11 15:55:00,29.19,29.22,29.17,29.17,154400.0,19.0945,19.1142,19.0815,19.0815,154400.0
2006-05-12 09:30:00,29.17,29.17,28.91,28.97,156800.0,19.0815,19.0815,18.9114,18.9506,156800.0
2006-05-12 09:35:00,28.96,28.96,28.76,28.76,126000.0,18.9441,18.9441,18.8133,18.8133,126000.0
2006-05-12 09:40:00,28.88,28.88,28.77,28.8,330800.0,18.8918,18.8918,18.8198,18.8394,330800.0
2006-05-12 09:45:00,28.81,28.82,28.76,28.8,186800.0,18.846,18.8525,18.8133,18.8394,186800.0
2006-05-12 09:50:00,28.8,28.8,28.63,28.63,214400.0,18.8394,18.8394,18.7282,18.7282,214400.0
2006-05-12 09:55:00,28.68,28.72,28.63,28.7,222000.0,18.7609,18.7871,18.7282,18.774,222000.0
2006-05-12 10:00:00,28.7,28.89,28.7,28.86,139200.0,18.774,18.8983,18.774,18.8787,139200.0
2006-05-12 10:05:00,28.85,28.86,28.73,28.73,96800.0,18.8721,18.8787,18.7936,18.7936,96800.0
2006-05-12 10:10:00,28.73,28.88,28.73,28.86,108800.0,18.7936,18.8918,18.7936,18.8787,108800.0
2006-05-12 10:15:00,28.86,28.86,28.73,28.77,103600.0,18.8787,18.8787,18.7936,18.8198,103600.0
2006-05-12 10:20:00,28.75,28.75,28.61,28.68,252000.0,18.8067,18.8067,18.7151,18.7609,252000.0
2006-05-12 10:25:00,28.66,28.73,28.61,28.61,140400.0,18.7478,18.7936,18.7151,18.7151,140400.0
2006-05-12 10:30:00,28.6,28.6,28.48,28.51,285600.0,18.7086,18.7086,18.6301,18.6497,285600.0
2006-05-12 10:35:00,28.51,28.59,28.5,28.57,224000.0,18.6497,18.7021,18.6432,18.689,224000.0
2006-05-12 10:40:00,28.56,28.56,28.46,28.47,343600.0,18.6824,18.6824,18.617,18.6236,343600.0
2006-05-12 10:45:00,28.47,28.47,28.36,28.38,216400.0,18.6236,18.6236,18.5516,18.5647,216400.0
2006-05-12 10:50:00,28.39,28.39,28.33,28.38,161200.0,18.5712,18.5712,18.532,18.5647,161200.0
2006-05-12 10:55:00,28.37,28.39,28.3,28.31,77200.0,18.5581,18.5712,18.5123,18.5189,77200.0
2006-05-12 11:00:00,28.31,28.37,28.31,28.34,217200.0,18.5189,18.5581,18.5189,18.5385,217200.0
2006-05-12 11:05:00,28.34,28.34,28.3,28.31,64800.0,18.5385,18.5385,18.5123,18.5189,64800.0
2006-05-12 11:10:00,28.31,28.33,28.3,28.31,322800.0,18.5189,18.532,18.5123,18.5189,322800.0
2006-05-12 11:15:00,28.31,28.35,28.28,28.35,76400.0,18.5189,18.5451,18.4993,18.5451,76400.0
2006-05-12 11:20:00,28.33,28.42,28.33,28.38,120800.0,18.532,18.5908,18.532,18.5647,120800.0
2006-05-12 11:25:00,28.36,28.38,28.3,28.32,34400.0,18.5516,18.5647,18.5123,18.5254,34400.0
2006-05-12 11:30:00,28.32,28.33,28.29,28.32,98800.0,18.5254,18.532,18.5058,18.5254,98800.0
2006-05-12 11:35:00,28.32,28.34,28.31,28.33,76400.0,18.5254,18.5385,18.5189,18.532,76400.0
2006-05-12 11:40:00,28.33,28.33,28.29,28.3,38400.0,18.532,18.532,18.5058,18.5123,38400.0
2006-05-12 11:45:00,28.31,28.33,28.29,28.29,33600.0,18.5189,18.532,18.5058,18.5058,33600.0
2006-05-12 11:50:00,28.29,28.29,28.28,28.28,28000.0,18.5058,18.5058,18.4993,18.4993,28000.0
2006-05-12 11:55:00,28.28,28.31,28.28,28.31,49600.0,18.4993,18.5189,18.4993,18.5189,49600.0
2006-05-12 12:00:00,28.32,28.42,28.3,28.4,73200.0,18.5254,18.5908,18.5123,18.5778,73200.0
2006-05-12 12:05:00,28.39,28.41,28.38,28.41,28000.0,18.5712,18.5843,18.5647,18.5843,28000.0
2006-05-12 12:10:00,28.42,28.42,28.38,28.4,18800.0,18.5908,18.5908,18.5647,18.5778,18800.0
2006-05-12 12:15:00,28.4,28.4,28.37,28.39,54400.0,18.5778,18.5778,18.5581,18.5712,54400.0
2006-05-12 12:20:00,28.39,28.42,28.39,28.41,14800.0,18.5712,18.5908,18.5712,18.5843,14800.0
2006-05-12 12:25:00,28.42,28.43,28.37,28.38,25600.0,18.5908,18.5974,18.5581,18.5647,25600.0
2006-05-12 12:30:00,28.38,28.38,28.22,28.23,97600.0,18.5647,18.5647,18.46,18.4666,97600.0
2006-05-12 12:35:00,28.23,28.29,28.22,28.24,88000.0,18.4666,18.5058,18.46,18.4731,88000.0
2006-05-12 12:40:00,28.25,28.34,28.25,28.34,32800.0,18.4796,18.5385,18.4796,18.5385,32800.0
2006-05-12 12:45:00,28.34,28.34,28.26,28.26,50800.0,18.5385,18.5385,18.4862,18.4862,50800.0
2006-05-12 12:50:00,28.27,28.31,28.23,28.23,40400.0,18.4927,18.5189,18.4666,18.4666,40400.0
2006-05-12 12:55:00,28.23,28.25,28.21,28.25,29600.0,18.4666,18.4796,18.4535,18.4796,29600.0
2006-05-12 13:00:00,28.25,28.27,28.21,28.27,20400.0,18.4796,18.4927,18.4535,18.4927,20400.0
2006-05-12 13:05:00,28.27,28.33,28.27,28.3,30800.0,18.4927,18.532,18.4927,18.5123,30800.0
2006-05-12 13:10:00,28.29,28.35,28.29,28.32,32800.0,18.5058,18.5451,18.5058,18.5254,32800.0
2006-05-12 13:15:00,28.31,28.33,28.28,28.32,48000.0,18.5189,18.532,18.4993,18.5254,48000.0
2006-05-12 13:20:00,28.31,28.34,28.31,28.33,21600.0,18.5189,18.5385,18.5189,18.532,21600.0
2006-05-12 13:25:00,28.33,28.39,28.33,28.38,71200.0,18.532,18.5712,18.532,18.5647,71200.0
2006-05-12 13:30:00,28.38,28.42,28.38,28.41,39600.0,18.5647,18.5908,18.5647,18.5843,39600.0
2006-05-12 13:35:00,28.41,28.43,28.4,28.4,21200.0,18.5843,18.5974,18.5778,18.5778,21200.0
2006-05-12 13:40:00,28.41,28.42,28.4,28.4,26800.0,18.5843,18.5908,18.5778,18.5778,26800.0
2006-05-12 13:45:00,28.4,28.4,28.36,28.36,41600.0,18.5778,18.5778,18.5516,18.5516,41600.0
2006-05-12 13:50:00,28.35,28.36,28.35,28.35,26800.0,18.5451,18.5516,18.5451,18.5451,26800.0
2006-05-12 13:55:00,28.35,28.39,28.33,28.33,69600.0,18.5451,18.5712,18.532,18.532,69600.0
2006-05-12 14:00:00,28.33,28.4,28.32,28.39,57600.0,18.532,18.5778,18.5254,18.5712,57600.0
2006-05-12 14:05:00,28.39,28.41,28.38,28.39,25200.0,18.5712,18.5843,18.5647,18.5712,25200.0
2006-05-12 14:10:00,28.39,28.5,28.39,28.49,59600.0,18.5712,18.6432,18.5712,18.6366,59600.0
2006-05-12 14:15:00,28.49,28.5,28.45,28.45,91200.0,18.6366,18.6432,18.6105,18.6105,91200.0
2006-05-12 14:20:00,28.45,28.53,28.45,28.52,68800.0,18.6105,18.6628,18.6105,18.6563,68800.0
2006-05-12 14:25:00,28.52,28.55,28.46,28.46,80400.0,18.6563,18.6759,18.617,18.617,80400.0
2006-05-12 14:30:00,28.46,28.47,28.41,28.43,62800.0,18.617,18.6236,18.5843,18.5974,62800.0
2006-05-12 14:35:00,28.42,28.42,28.39,28.42,33600.0,18.5908,18.5908,18.5712,18.5908,33600.0
2006-05-12 14:40:00,28.43,28.43,28.4,28.41,34400.0,18.5974,18.5974,18.5778,18.5843,34400.0
2006-05-12 14:45:00,28.41,28.41,28.38,28.41,27200.0,18.5843,18.5843,18.5647,18.5843,27200.0
2006-05-12 14:50:00,28.39,28.39,28.3,28.31,68000.0,18.5712,18.5712,18.5123,18.5189,68000.0
2006-05-12 14:55:00,28.31,28.4,28.3,28.37,55600.0,18.5189,18.5778,18.5123,18.5581,55600.0
2006-05-12 15:00:00,28.37,28.43,28.37,28.39,55200.0,18.5581,18.5974,18.5581,18.5712,55200.0
2006-05-12 15:05:00,28.38,28.41,28.37,28.39,47600.0,18.5647,18.5843,18.5581,18.5712,47600.0
2006-05-12 15:10:00,28.39,28.43,28.38,28.43,36400.0,18.5712,18.5974,18.5647,18.5974,36400.0
2006-05-12 15:15:00,28.41,28.46,28.4,28.43,42000.0,18.5843,18.617,18.5778,18.5974,42000.0
2006-05-12 15:20:00,28.43,28.44,28.38,28.43,50000.0,18.5974,18.6039,18.5647,18.5974,50000.0
2006-05-12 15:25:00,28.43,28.45,28.43,28.43,62400.0,18.5974,18.6105,18.5974,18.5974,62400.0
2006-05-12 15:30:00,28.43,28.44,28.42,28.43,122800.0,18.5974,18.6039,18.5908,18.5974,122800.0
2006-05-12 15:35:00,28.43,28.45,28.43,28.44,112400.0,18.5974,18.6105,18.5974,18.6039,112400.0
2006-05-12 15:40:00,28.45,28.49,28.44,28.45,96000.0,18.6105,18.6366,18.6039,18.6105,96000.0
2006-05-12 15:45:00,28.45,28.49,28.45,28.47,84000.0,18.6105,18.6366,18.6105,18.6236,84000.0
2006-05-12 15:50:00,28.47,28.48,28.4,28.41,58800.0,18.6236,18.6301,18.5778,18.5843,58800.0
2006-05-12 15:55:00,28.4,28.45,28.4,28.45,65200.0,18.5778,18.6105,18.5778,18.6105,65200.0
2006-05-15 09:30:00,28.4,28.42,28.25,28.34,164000.0,18.5778,18.5908,18.4796,18.5385,164000.0
2006-05-15 09:35:00,28.33,28.34,28.23,28.26,45200.0,18.532,18.5385,18.4666,18.4862,45200.0
2006-05-15 09:40:00,28.26,28.39,28.24,28.28,129200.0,18.4862,18.5712,18.4731,18.4993,129200.0
2006-05-15 09:45:00,28.28,28.36,28.23,28.23,99600.0,18.4993,18.5516,18.4666,18.4666,99600.0
2006-05-15 09:50:00,28.23,28.24,28.18,28.18,102800.0,18.4666,18.4731,18.4339,18.4339,102800.0
2006-05-15 09:55:00,28.18,28.18,28.05,28.15,102000.0,18.4339,18.4339,18.3488,18.4142,102000.0
2006-05-15 10:00:00,28.14,28.18,28.05,28.18,125200.0,18.4077,18.4339,18.3488,18.4339,125200.0
2006-05-15 10:05:00,28.2,28.23,28.13,28.22,138400.0,18.4469,18.4666,18.4011,18.46,138400.0
2006-05-15 10:10:00,28.22,28.33,28.22,28.3,56400.0,18.46,18.532,18.46,18.5123,56400.0
2006-05-15 10:15:00,28.31,28.35,28.25,28.25,51600.0,18.5189,18.5451,18.4796,18.4796,51600.0
2006-05-15 10:20:00,28.26,28.3,28.14,28.14,50000.0,18.4862,18.5123,18.4077,18.4077,50000.0
2006-05-15 10:25:00,28.14,28.22,28.08,28.22,46400.0,18.4077,18.46,18.3684,18.46,46400.0
2006-05-15 10:30:00,28.21,28.27,28.13,28.25,46400.0,18.4535,18.4927,18.4011,18.4796,46400.0
2006-05-15 10:35:00,28.28,28.28,28.25,28.28,48800.0,18.4993,18.4993,18.4796,18.4993,48800.0
2006-05-15 10:40:00,28.28,28.5,28.28,28.44,157600.0,18.4993,18.6432,18.4993,18.6039,157600.0
2006-05-15 10:45:00,28.44,28.5,28.41,28.43,42400.0,18.6039,18.6432,18.5843,18.5974,42400.0
2006-05-15 10:50:00,28.4,28.53,28.37,28.43,167200.0,18.5778,18.6628,18.5581,18.5974,167200.0
2006-05-15 10:55:00,28.41,28.41,28.29,28.3,83600.0,18.5843,18.5843,18.5058,18.5123,83600.0
2006-05-15 11:00:00,28.3,28.4,28.3,28.4,79200.0,18.5123,18.5778,18.5123,18.5778,79200.0
2006-05-15 11:05:00,28.4,28.42,28.35,28.35,18000.0,18.5778,18.5908,18.5451,18.5451,18000.0
2006-05-15 11:10:00,28.38,28.41,28.38,28.38,27600.0,18.5647,18.5843,18.5647,18.5647,27600.0
2006-05-15 11:15:00,28.35,28.38,28.31,28.35,27200.0,18.5451,18.5647,18.5189,18.5451,27200.0
2006-05-15 11:20:00,28.35,28.35,28.28,28.28,22400.0,18.5451,18.5451,18.4993,18.4993,22400.0
2006-05-15 11:25:00,28.25,28.26,28.2,28.21,29600.0,18.4796,18.4862,18.4469,18.4535,29600.0
2006-05-15 11:30:00,28.21,28.29,28.21,28.25,21600.0,18.4535,18.5058,18.4535,18.4796,21600.0
2006-05-15 11:35:00,28.26,28.26,28.22,28.25,16800.0,18.4862,18.4862,18.46,18.4796,16800.0
2006-05-15 11:40:00,28.25,28.3,28.24,28.3,43600.0,18.4796,18.5123,18.4731,18.5123,43600.0
2006-05-15 11:45:00,28.29,28.29,28.21,28.21,17200.0,18.5058,18.5058,18.4535,18.4535,17200.0
2006-05-15 11:50:00,28.22,28.3,28.22,28.3,22000.0,18.46,18.5123,18.46,18.5123,22000.0
2006-05-15 11:55:00,28.3,28.34,28.3,28.32,30400.0,18.5123,18.5385,18.5123,18.5254,30400.0
2006-05-15 12:00:00,28.32,28.32,28.27,28.27,26400.0,18.5254,18.5254,18.4927,18.4927,26400.0
2006-05-15 12:05:00,28.26,28.27,28.25,28.26,6800.0,18.4862,18.4927,18.4796,18.4862,6800.0
2006-05-15 12:10:00,28.25,28.25,28.24,28.24,14400.0,18.4796,18.4796,18.4731,18.4731,14400.0
2006-05-15 12:15:00,28.22,28.23,28.18,28.21,26000.0,18.46,18.4666,18.4339,18.4535,26000.0
2006-05-15 12:20:00,28.21,28.22,28.2,28.22,15200.0,18.4535,18.46,18.4469,18.46,15200.0
2006-05-15 12:25:00,28.22,28.25,28.22,28.25,13600.0,18.46,18.4796,18.46,18.4796,13600.0
2006-05-15 12:30:00,28.25,28.28,28.21,28.21,117200.0,18.4796,18.4993,18.4535,18.4535,117200.0
2006-05-15 12:35:00,28.22,28.25,28.21,28.23,21200.0,18.46,18.4796,18.4535,18.4666,21200.0
2006-05-15 12:40:00,28.25,28.29,28.25,28.25,39600.0,18.4796,18.5058,18.4796,18.4796,39600.0
2006-05-15 12:45:00,28.27,28.27,28.26,28.26,8800.0,18.4927,18.4927,18.4862,18.4862,8800.0
2006-05-15 12:50:00,28.27,28.32,28.26,28.32,59200.0,18.4927,18.5254,18.4862,18.5254,59200.0
2006-05-15 12:55:00,28.3,28.3,28.29,28.29,20400.0,18.5123,18.5123,18.5058,18.5058,20400.0
2006-05-15 13:00:00,28.29,28.3,28.23,28.25,50800.0,18.5058,18.5123,18.4666,18.4796,50800.0
2006-05-15 13:05:00,28.24,28.25,28.23,28.25,38000.0,18.4731,18.4796,18.4666,18.4796,38000.0
2006-05-15 13:10:00,28.26,28.28,28.25,28.25,26800.0,18.4862,18.4993,18.4796,18.4796,26800.0
2006-05-15 13:15:00,28.25,28.25,28.2,28.2,10800.0,18.4796,18.4796,18.4469,18.4469,10800.0
2006-05-15 13:20:00,28.18,28.18,28.14,28.14,22000.0,18.4339,18.4339,18.4077,18.4077,22000.0
2006-05-15 13:25:00,28.14,28.14,28.1,28.11,59600.0,18.4077,18.4077,18.3815,18.3881,59600.0
2006-05-15 13:30:00,28.11,28.11,28.06,28.09,45200.0,18.3881,18.3881,18.3554,18.375,45200.0
2006-05-15 13:35:00,28.13,28.14,28.11,28.11,22000.0,18.4011,18.4077,18.3881,18.3881,22000.0
2006-05-15 13:40:00,28.11,28.13,28.1,28.11,42800.0,18.3881,18.4011,18.3815,18.3881,42800.0
2006-05-15 13:45:00,28.11,28.13,28.05,28.06,36400.0,18.3881,18.4011,18.3488,18.3554,36400.0
2006-05-15 13:50:00,28.06,28.06,27.99,28.0,61200.0,18.3554,18.3554,18.3096,18.3161,61200.0
2006-05-15 13:55:00,28.0,28.01,27.97,28.0,37600.0,18.3161,18.3226,18.2965,18.3161,37600.0
2006-05-15 14:00:00,28.0,28.02,27.99,28.02,76400.0,18.3161,18.3292,18.3096,18.3292,76400.0
2006-05-15 14:05:00,28.02,28.04,27.95,27.95,114000.0,18.3292,18.3423,18.2834,18.2834,114000.0
2006-05-15 14:10:00,27.96,27.98,27.89,27.89,132400.0,18.2899,18.303,18.2441,18.2441,132400.0
2006-05-15 14:15:00,27.89,27.97,27.88,27.95,91200.0,18.2441,18.2965,18.2376,18.2834,91200.0
2006-05-15 14:20:00,27.97,28.0,27.93,27.93,50400.0,18.2965,18.3161,18.2703,18.2703,50400.0
2006-05-15 14:25:00,27.91,28.03,27.89,28.0,117600.0,18.2572,18.3357,18.2441,18.3161,117600.0
2006-05-15 14:30:00,27.99,28.08,27.97,28.05,25200.0,18.3096,18.3684,18.2965,18.3488,25200.0
2006-05-15 14:35:00,28.05,28.05,28.0,28.01,33600.0,18.3488,18.3488,18.3161,18.3226,33600.0
2006-05-15 14:40:00,28.01,28.02,27.96,27.96,35200.0,18.3226,18.3292,18.2899,18.2899,35200.0
2006-05-15 14:45:00,27.96,27.97,27.89,27.91,84400.0,18.2899,18.2965,18.2441,18.2572,84400.0
2006-05-15 14:50:00,27.93,27.93,27.85,27.85,63600.0,18.2703,18.2703,18.218,18.218,63600.0
2006-05-15 14:55:00,27.86,27.9,27.81,27.87,73600.0,18.2245,18.2507,18.1918,18.2311,73600.0
2006-05-15 15:00:00,27.88,27.91,27.83,27.85,55200.0,18.2376,18.2572,18.2049,18.218,55200.0
2006-05-15 15:05:00,27.84,27.99,27.84,27.97,62400.0,18.2114,18.3096,18.2114,18.2965,62400.0
2006-05-15 15:10:00,27.97,28.05,27.95,28.05,32800.0,18.2965,18.3488,18.2834,18.3488,32800.0
2006-05-15 15:15:00,28.05,28.12,27.98,28.12,52400.0,18.3488,18.3946,18.303,18.3946,52400.0
2006-05-15 15:20:00,28.11,28.12,28.08,28.09,37600.0,18.3881,18.3946,18.3684,18.375,37600.0
2006-05-15 15:25:00,28.09,28.1,28.04,28.07,47200.0,18.375,18.3815,18.3423,18.3619,47200.0
2006-05-15 15:30:00,28.07,28.12,28.06,28.11,37200.0,18.3619,18.3946,18.3554,18.3881,37200.0
2006-05-15 15:35:00,28.11,28.13,28.09,28.11,65600.0,18.3881,18.4011,18.375,18.3881,65600.0
2006-05-15 15:40:00,28.12,28.14,28.08,28.14,63200.0,18.3946,18.4077,18.3684,18.4077,63200.0
2006-05-15 15:45:00,28.14,28.16,28.1,28.1,42800.0,18.4077,18.4208,18.3815,18.3815,42800.0
2006-05-15 15:50:00,28.1,28.21,28.1,28.21,69600.0,18.3815,18.4535,18.3815,18.4535,69600.0
2006-05-15 15:55:00,28.21,28.22,28.16,28.17,70800.0,18.4535,18.46,18.4208,18.4273,70800.0
2006-05-16 09:30:00,28.09,28.2,27.98,28.16,124800.0,18.424,18.4962,18.3519,18.4699,124800.0
2006-05-16 09:35:00,28.16,28.22,28.14,28.2,109600.0,18.4699,18.5093,18.4568,18.4962,109600.0
2006-05-16 09:40:00,28.2,28.2,28.13,28.2,122000.0,18.4962,18.4962,18.4503,18.4962,122000.0
2006-05-16 09:45:00,28.2,28.34,28.15,28.33,100000.0,18.4962,18.588,18.4634,18.5814,100000.0
2006-05-16 09:50:00,28.35,28.48,28.35,28.48,82000.0,18.5946,18.6798,18.5946,18.6798,82000.0
2006-05-16 09:55:00,28.47,28.56,28.43,28.56,120000.0,18.6733,18.7323,18.647,18.7323,120000.0
2006-05-16 10:00:00,28.57,28.68,28.44,28.68,106000.0,18.7389,18.811,18.6536,18.811,106000.0
2006-05-16 10:05:00,28.68,28.73,28.56,28.56,100000.0,18.811,18.8438,18.7323,18.7323,100000.0
2006-05-16 10:10:00,28.56,28.6,28.41,28.46,184400.0,18.7323,18.7585,18.6339,18.6667,184400.0
2006-05-16 10:15:00,28.46,28.5,28.38,28.5,147600.0,18.6667,18.6929,18.6142,18.6929,147600.0
2006-05-16 10:20:00,28.49,28.53,28.44,28.5,110000.0,18.6864,18.7126,18.6536,18.6929,110000.0
2006-05-16 10:25:00,28.49,28.54,28.4,28.43,91200.0,18.6864,18.7192,18.6273,18.647,91200.0
2006-05-16 10:30:00,28.43,28.5,28.43,28.5,46400.0,18.647,18.6929,18.647,18.6929,46400.0
2006-05-16 10:35:00,28.5,28.5,28.39,28.39,86000.0,18.6929,18.6929,18.6208,18.6208,86000.0
2006-05-16 10:40:00,28.39,28.47,28.39,28.46,39200.0,18.6208,18.6733,18.6208,18.6667,39200.0
2006-05-16 10:45:00,28.45,28.48,28.4,28.48,57200.0,18.6601,18.6798,18.6273,18.6798,57200.0
2006-05-16 10:50:00,28.48,28.48,28.4,28.42,57600.0,18.6798,18.6798,18.6273,18.6405,57600.0
2006-05-16 10:55:00,28.4,28.48,28.4,28.44,36400.0,18.6273,18.6798,18.6273,18.6536,36400.0
2006-05-16 11:00:00,28.44,28.47,28.43,28.45,37600.0,18.6536,18.6733,18.647,18.6601,37600.0
2006-05-16 11:05:00,28.45,28.47,28.4,28.41,105200.0,18.6601,18.6733,18.6273,18.6339,105200.0
2006-05-16 11:10:00,28.41,28.42,28.31,28.31,89200.0,18.6339,18.6405,18.5683,18.5683,89200.0
2006-05-16 11:15:00,28.29,28.29,28.25,28.25,72000.0,18.5552,18.5552,18.529,18.529,72000.0
2006-05-16 11:20:00,28.24,28.29,28.21,28.29,23600.0,18.5224,18.5552,18.5027,18.5552,23600.0
2006-05-16 11:25:00,28.28,28.28,28.2,28.23,31200.0,18.5486,18.5486,18.4962,18.5158,31200.0
2006-05-16 11:30:00,28.23,28.23,28.18,28.19,48400.0,18.5158,18.5158,18.4831,18.4896,48400.0
2006-05-16 11:35:00,28.18,28.2,28.16,28.18,30000.0,18.4831,18.4962,18.4699,18.4831,30000.0
2006-05-16 11:40:00,28.19,28.19,28.08,28.08,47600.0,18.4896,18.4896,18.4175,18.4175,47600.0
2006-05-16 11:45:00,28.09,28.12,28.06,28.12,56800.0,18.424,18.4437,18.4043,18.4437,56800.0
2006-05-16 11:50:00,28.11,28.13,28.11,28.13,25600.0,18.4371,18.4503,18.4371,18.4503,25600.0
2006-05-16 11:55:00,28.11,28.16,28.11,28.16,40400.0,18.4371,18.4699,18.4371,18.4699,40400.0
2006-05-16 12:00:00,28.17,28.18,28.17,28.18,6000.0,18.4765,18.4831,18.4765,18.4831,6000.0
2006-05-16 12:05:00,28.18,28.24,28.18,28.23,47200.0,18.4831,18.5224,18.4831,18.5158,47200.0
2006-05-16 12:10:00,28.23,28.27,28.23,28.24,37200.0,18.5158,18.5421,18.5158,18.5224,37200.0
2006-05-16 12:15:00,28.24,28.25,28.22,28.24,15200.0,18.5224,18.529,18.5093,18.5224,15200.0
2006-05-16 12:20:00,28.24,28.25,28.2,28.23,43600.0,18.5224,18.529,18.4962,18.5158,43600.0
2006-05-16 12:25:00,28.23,28.23,28.17,28.21,25600.0,18.5158,18.5158,18.4765,18.5027,25600.0
2006-05-16 12:30:00,28.23,28.26,28.23,28.26,28400.0,18.5158,18.5355,18.5158,18.5355,28400.0
2006-05-16 12:35:00,28.27,28.28,28.24,28.24,54800.0,18.5421,18.5486,18.5224,18.5224,54800.0
2006-05-16 12:40:00,28.25,28.25,28.19,28.19,16000.0,18.529,18.529,18.4896,18.4896,16000.0
2006-05-16 12:45:00,28.18,28.23,28.18,28.23,18400.0,18.4831,18.5158,18.4831,18.5158,18400.0
2006-05-16 12:50:00,28.23,28.29,28.23,28.27,34000.0,18.5158,18.5552,18.5158,18.5421,34000.0
2006-05-16 12:55:00,28.27,28.3,28.26,28.3,67200.0,18.5421,18.5618,18.5355,18.5618,67200.0
2006-05-16 13:00:00,28.29,28.33,28.29,28.33,34400.0,18.5552,18.5814,18.5552,18.5814,34400.0
2006-05-16 13:05:00,28.33,28.36,28.33,28.36,23600.0,18.5814,18.6011,18.5814,18.6011,23600.0
2006-05-16 13:10:00,28.35,28.39,28.34,28.39,22800.0,18.5946,18.6208,18.588,18.6208,22800.0
2006-05-16 13:15:00,28.39,28.4,28.34,28.34,21600.0,18.6208,18.6273,18.588,18.588,21600.0
2006-05-16 13:20:00,28.35,28.37,28.32,28.36,30000.0,18.5946,18.6077,18.5749,18.6011,30000.0
2006-05-16 13:25:00,28.36,28.4,28.34,28.4,18000.0,18.6011,18.6273,18.588,18.6273,18000.0
2006-05-16 13:30:00,28.4,28.4,28.38,28.38,36400.0,18.6273,18.6273,18.6142,18.6142,36400.0
2006-05-16 13:35:00,28.38,28.41,28.36,28.36,56800.0,18.6142,18.6339,18.6011,18.6011,56800.0
2006-05-16 13:40:00,28.38,28.38,28.34,28.34,8400.0,18.6142,18.6142,18.588,18.588,8400.0
2006-05-16 13:45:00,28.34,28.37,28.34,28.35,30400.0,18.588,18.6077,18.588,18.5946,30400.0
2006-05-16 13:50:00,28.35,28.35,28.34,28.35,2800.0,18.5946,18.5946,18.588,18.5946,2800.0
2006-05-16 13:55:00,28.35,28.36,28.29,28.29,36400.0,18.5946,18.6011,18.5552,18.5552,36400.0
2006-05-16 14:00:00,28.29,28.32,28.29,28.32,32000.0,18.5552,18.5749,18.5552,18.5749,32000.0
2006-05-16 14:05:00,28.32,28.34,28.3,28.34,20800.0,18.5749,18.588,18.5618,18.588,20800.0
2006-05-16 14:10:00,28.34,28.34,28.27,28.27,35600.0,18.588,18.588,18.5421,18.5421,35600.0
2006-05-16 14:15:00,28.26,28.28,28.26,28.27,13600.0,18.5355,18.5486,18.5355,18.5421,13600.0
2006-05-16 14:20:00,28.27,28.3,28.25,28.3,41600.0,18.5421,18.5618,18.529,18.5618,41600.0
2006-05-16 14:25:00,28.29,28.29,28.24,28.24,36000.0,18.5552,18.5552,18.5224,18.5224,36000.0
2006-05-16 14:30:00,28.24,28.28,28.24,28.26,35600.0,18.5224,18.5486,18.5224,18.5355,35600.0
2006-05-16 14:35:00,28.26,28.26,28.22,28.22,22400.0,18.5355,18.5355,18.5093,18.5093,22400.0
2006-05-16 14:40:00,28.23,28.23,28.17,28.17,36800.0,18.5158,18.5158,18.4765,18.4765,36800.0
2006-05-16 14:45:00,28.18,28.2,28.16,28.16,46000.0,18.4831,18.4962,18.4699,18.4699,46000.0
2006-05-16 14:50:00,28.16,28.18,28.15,28.17,27200.0,18.4699,18.4831,18.4634,18.4765,27200.0
2006-05-16 14:55:00,28.16,28.16,28.11,28.14,40400.0,18.4699,18.4699,18.4371,18.4568,40400.0
2006-05-16 15:00:00,28.16,28.23,28.16,28.22,28400.0,18.4699,18.5158,18.4699,18.5093,28400.0
2006-05-16 15:05:00,28.21,28.25,28.2,28.2,22400.0,18.5027,18.529,18.4962,18.4962,22400.0
2006-05-16 15:10:00,28.2,28.23,28.18,28.21,20000.0,18.4962,18.5158,18.4831,18.5027,20000.0
2006-05-16 15:15:00,28.21,28.21,28.12,28.16,91200.0,18.5027,18.5027,18.4437,18.4699,91200.0
2006-05-16 15:20:00,28.16,28.2,28.13,28.2,146400.0,18.4699,18.4962,18.4503,18.4962,146400.0
2006-05-16 15:25:00,28.2,28.21,28.17,28.18,45600.0,18.4962,18.5027,18.4765,18.4831,45600.0
2006-05-16 15:30:00,28.18,28.21,28.14,28.16,60000.0,18.4831,18.5027,18.4568,18.4699,60000.0
2006-05-16 15:35:00,28.16,28.16,28.14,28.15,13200.0,18.4699,18.4699,18.4568,18.4634,13200.0
2006-05-16 15:40:00,28.15,28.16,28.11,28.13,68400.0,18.4634,18.4699,18.4371,18.4503,68400.0
2006-05-16 15:45:00,28.12,28.14,28.11,28.14,89600.0,18.4437,18.4568,18.4371,18.4568,89600.0
2006-05-16 15:50:00,28.14,28.18,28.11,28.11,71200.0,18.4568,18.4831,18.4371,18.4371,71200.0
2006-05-16 15:55:00,28.11,28.12,28.1,28.1,134400.0,18.4371,18.4437,18.4306,18.4306,134400.0
2006-05-17 09:30:00,28.1,28.1,28.1,28.1,0.0,18.4306,18.4306,18.4306,18.4306,0.0
2006-05-17 09:35:00,28.08,28.13,28.0,28.12,201600.0,18.4175,18.4503,18.365,18.4437,201600.0
2006-05-17 09:40:00,28.11,28.11,27.98,28.07,140800.0,18.4371,18.4371,18.3519,18.4109,140800.0
2006-05-17 09:45:00,28.07,28.07,27.82,27.94,156800.0,18.4109,18.4109,18.2469,18.3256,156800.0
2006-05-17 09:50:00,27.91,28.05,27.91,27.98,80800.0,18.306,18.3978,18.306,18.3519,80800.0
2006-05-17 09:55:00,27.98,27.98,27.81,27.97,116000.0,18.3519,18.3519,18.2404,18.3453,116000.0
2006-05-17 10:00:00,27.98,28.02,27.88,27.91,80400.0,18.3519,18.3781,18.2863,18.306,80400.0
2006-05-17 10:05:00,27.91,27.91,27.85,27.85,58800.0,18.306,18.306,18.2666,18.2666,58800.0
2006-05-17 10:10:00,27.85,27.86,27.78,27.79,60400.0,18.2666,18.2732,18.2207,18.2273,60400.0
2006-05-17 10:15:00,27.79,27.8,27.71,27.78,139600.0,18.2273,18.2338,18.1748,18.2207,139600.0
2006-05-17 10:20:00,27.78,27.8,27.71,27.79,139200.0,18.2207,18.2338,18.1748,18.2273,139200.0
2006-05-17 10:25:00,27.79,27.84,27.78,27.82,133200.0,18.2273,18.26,18.2207,18.2469,133200.0
2006-05-17 10:30:00,27.82,27.88,27.81,27.85,42000.0,18.2469,18.2863,18.2404,18.2666,42000.0
2006-05-17 10:35:00,27.91,27.91,27.81,27.81,124800.0,18.306,18.306,18.2404,18.2404,124800.0
2006-05-17 10:40:00,27.81,27.85,27.78,27.83,43600.0,18.2404,18.2666,18.2207,18.2535,43600.0
2006-05-17 10:45:00,27.83,27.85,27.77,27.78,32800.0,18.2535,18.2666,18.2141,18.2207,32800.0
2006-05-17 10:50:00,27.78,27.79,27.72,27.72,62800.0,18.2207,18.2273,18.1813,18.1813,62800.0
2006-05-17 10:55:00,27.72,27.72,27.64,27.64,51200.0,18.1813,18.1813,18.1289,18.1289,51200.0
2006-05-17 11:00:00,27.64,27.67,27.61,27.65,87200.0,18.1289,18.1485,18.1092,18.1354,87200.0
2006-05-17 11:05:00,27.65,27.65,27.54,27.58,43600.0,18.1354,18.1354,18.0633,18.0895,43600.0
2006-05-17 11:10:00,27.58,27.58,27.46,27.46,32400.0,18.0895,18.0895,18.0108,18.0108,32400.0
2006-05-17 11:15:00,27.46,27.51,27.44,27.45,105200.0,18.0108,18.0436,17.9977,18.0043,105200.0
2006-05-17 11:20:00,27.45,27.48,27.45,27.45,52000.0,18.0043,18.0239,18.0043,18.0043,52000.0
2006-05-17 11:25:00,27.47,27.48,27.41,27.45,67200.0,18.0174,18.0239,17.978,18.0043,67200.0
2006-05-17 11:30:00,27.43,27.48,27.41,27.43,90000.0,17.9911,18.0239,17.978,17.9911,90000.0
2006-05-17 11:35:00,27.42,27.5,27.4,27.5,97600.0,17.9846,18.037,17.9715,18.037,97600.0
2006-05-17 11:40:00,27.51,27.63,27.51,27.61,56400.0,18.0436,18.1223,18.0436,18.1092,56400.0
2006-05-17 11:45:00,27.61,27.65,27.55,27.55,103600.0,18.1092,18.1354,18.0698,18.0698,103600.0
2006-05-17 11:50:00,27.55,27.59,27.52,27.56,57600.0,18.0698,18.0961,18.0502,18.0764,57600.0
2006-05-17 11:55:00,27.56,27.6,27.54,27.58,31600.0,18.0764,18.1026,18.0633,18.0895,31600.0
2006-05-17 12:00:00,27.57,27.57,27.56,27.56,10000.0,18.083,18.083,18.0764,18.0764,10000.0
2006-05-17 12:05:00,27.56,27.6,27.55,27.57,48000.0,18.0764,18.1026,18.0698,18.083,48000.0
2006-05-17 12:10:00,27.56,27.63,27.56,27.58,32000.0,18.0764,18.1223,18.0764,18.0895,32000.0
2006-05-17 12:15:00,27.58,27.58,27.51,27.53,34400.0,18.0895,18.0895,18.0436,18.0567,34400.0
2006-05-17 12:20:00,27.53,27.53,27.5,27.52,445600.0,18.0567,18.0567,18.037,18.0502,445600.0
2006-05-17 12:25:00,27.51,27.52,27.48,27.5,54400.0,18.0436,18.0502,18.0239,18.037,54400.0
2006-05-17 12:30:00,27.52,27.54,27.51,27.54,28400.0,18.0502,18.0633,18.0436,18.0633,28400.0
2006-05-17 12:35:00,27.54,27.63,27.54,27.63,26400.0,18.0633,18.1223,18.0633,18.1223,26400.0
2006-05-17 12:40:00,27.63,27.76,27.63,27.72,66800.0,18.1223,18.2076,18.1223,18.1813,66800.0
2006-05-17 12:45:00,27.71,27.71,27.6,27.61,34400.0,18.1748,18.1748,18.1026,18.1092,34400.0
2006-05-17 12:50:00,27.6,27.61,27.59,27.6,109200.0,18.1026,18.1092,18.0961,18.1026,109200.0
2006-05-17 12:55:00,27.58,27.6,27.52,27.53,34000.0,18.0895,18.1026,18.0502,18.0567,34000.0
2006-05-17 13:00:00,27.53,27.58,27.52,27.55,54800.0,18.0567,18.0895,18.0502,18.0698,54800.0
2006-05-17 13:05:00,27.55,27.55,27.51,27.51,26400.0,18.0698,18.0698,18.0436,18.0436,26400.0
2006-05-17 13:10:00,27.52,27.53,27.43,27.43,59600.0,18.0502,18.0567,17.9911,17.9911,59600.0
2006-05-17 13:15:00,27.43,27.43,27.35,27.38,48800.0,17.9911,17.9911,17.9387,17.9583,48800.0
2006-05-17 13:20:00,27.38,27.39,27.35,27.39,27600.0,17.9583,17.9649,17.9387,17.9649,27600.0
2006-05-17 13:25:00,27.39,27.39,27.26,27.32,88400.0,17.9649,17.9649,17.8796,17.919,88400.0
2006-05-17 13:30:00,27.32,27.34,27.29,27.34,30400.0,17.919,17.9321,17.8993,17.9321,30400.0
2006-05-17 13:35:00,27.34,27.35,27.27,27.33,71200.0,17.9321,17.9387,17.8862,17.9255,71200.0
2006-05-17 13:40:00,27.32,27.95,27.3,27.42,140000.0,17.919,18.3322,17.9059,17.9846,140000.0
2006-05-17 13:45:00,27.43,27.48,27.42,27.48,39200.0,17.9911,18.0239,17.9846,18.0239,39200.0
2006-05-17 13:50:00,27.48,27.58,27.47,27.58,70000.0,18.0239,18.0895,18.0174,18.0895,70000.0
2006-05-17 13:55:00,27.58,27.6,27.56,27.58,46800.0,18.0895,18.1026,18.0764,18.0895,46800.0
2006-05-17 14:00:00,27.56,27.57,27.52,27.53,64800.0,18.0764,18.083,18.0502,18.0567,64800.0
2006-05-17 14:05:00,27.54,27.56,27.51,27.51,39600.0,18.0633,18.0764,18.0436,18.0436,39600.0
2006-05-17 14:10:00,27.5,27.5,27.44,27.45,52400.0,18.037,18.037,17.9977,18.0043,52400.0
2006-05-17 14:15:00,27.44,27.45,27.36,27.43,44000.0,17.9977,18.0043,17.9452,17.9911,44000.0
2006-05-17 14:20:00,27.42,27.49,27.4,27.41,32000.0,17.9846,18.0305,17.9715,17.978,32000.0
2006-05-17 14:25:00,27.41,27.49,27.4,27.48,28800.0,17.978,18.0305,17.9715,18.0239,28800.0
2006-05-17 14:30:00,27.48,27.5,27.39,27.4,39200.0,18.0239,18.037,17.9649,17.9715,39200.0
2006-05-17 14:35:00,27.39,27.42,27.31,27.31,73600.0,17.9649,17.9846,17.9124,17.9124,73600.0
2006-05-17 14:40:00,27.31,27.36,27.28,27.31,50400.0,17.9124,17.9452,17.8927,17.9124,50400.0
2006-05-17 14:45:00,27.3,27.3,27.26,27.26,40000.0,17.9059,17.9059,17.8796,17.8796,40000.0
2006-05-17 14:50:00,27.29,27.29,27.2,27.27,86400.0,17.8993,17.8993,17.8403,17.8862,86400.0
2006-05-17 14:55:00,27.28,27.3,27.21,27.22,67200.0,17.8927,17.9059,17.8468,17.8534,67200.0
2006-05-17 15:00:00,27.22,27.3,27.22,27.3,40800.0,17.8534,17.9059,17.8534,17.9059,40800.0
2006-05-17 15:05:00,27.3,27.4,27.3,27.4,79600.0,17.9059,17.9715,17.9059,17.9715,79600.0
2006-05-17 15:10:00,27.43,27.43,27.33,27.38,70400.0,17.9911,17.9911,17.9255,17.9583,70400.0
2006-05-17 15:15:00,27.38,27.41,27.34,27.37,37600.0,17.9583,17.978,17.9321,17.9518,37600.0
2006-05-17 15:20:00,27.38,27.38,27.34,27.34,49600.0,17.9583,17.9583,17.9321,17.9321,49600.0
2006-05-17 15:25:00,27.34,27.35,27.34,27.35,94000.0,17.9321,17.9387,17.9321,17.9387,94000.0
2006-05-17 15:30:00,27.35,27.35,27.29,27.31,120800.0,17.9387,17.9387,17.8993,17.9124,120800.0
2006-05-17 15:35:00,27.32,27.4,27.3,27.3,107200.0,17.919,17.9715,17.9059,17.9059,107200.0
2006-05-17 15:40:00,27.3,27.34,27.27,27.33,119600.0,17.9059,17.9321,17.8862,17.9255,119600.0
2006-05-17 15:45:00,27.32,27.32,27.19,27.23,272000.0,17.919,17.919,17.8337,17.86,272000.0
2006-05-17 15:50:00,27.23,27.27,27.19,27.22,122800.0,17.86,17.8862,17.8337,17.8534,122800.0
2006-05-17 15:55:00,27.21,27.35,27.2,27.24,155200.0,17.8468,17.9387,17.8403,17.8665,155200.0
2006-05-18 09:30:00,27.27,27.53,27.26,27.5,145600.0,17.8862,18.0567,17.8796,18.037,145600.0
2006-05-18 09:35:00,27.56,27.72,27.56,27.69,108000.0,18.0764,18.1813,18.0764,18.1617,108000.0
2006-05-18 09:40:00,27.69,27.74,27.66,27.67,123600.0,18.1617,18.1945,18.142,18.1485,123600.0
2006-05-18 09:45:00,27.69,27.73,27.67,27.71,162400.0,18.1617,18.1879,18.1485,18.1748,162400.0
2006-05-18 09:50:00,27.71,27.73,27.6,27.63,88800.0,18.1748,18.1879,18.1026,18.1223,88800.0
2006-05-18 09:55:00,27.63,27.66,27.61,27.62,60400.0,18.1223,18.142,18.1092,18.1158,60400.0
2006-05-18 10:00:00,27.61,27.68,27.57,27.61,60400.0,18.1092,18.1551,18.083,18.1092,60400.0
2006-05-18 10:05:00,27.62,27.67,27.61,27.63,81600.0,18.1158,18.1485,18.1092,18.1223,81600.0
2006-05-18 10:10:00,27.63,27.66,27.59,27.61,90800.0,18.1223,18.142,18.0961,18.1092,90800.0
2006-05-18 10:15:00,27.6,27.6,27.44,27.53,84000.0,18.1026,18.1026,17.9977,18.0567,84000.0
2006-05-18 10:20:00,27.55,27.59,27.49,27.53,53200.0,18.0698,18.0961,18.0305,18.0567,53200.0
2006-05-18 10:25:00,27.53,27.65,27.53,27.58,46800.0,18.0567,18.1354,18.0567,18.0895,46800.0
2006-05-18 10:30:00,27.59,27.62,27.55,27.56,57200.0,18.0961,18.1158,18.0698,18.0764,57200.0
2006-05-18 10:35:00,27.54,27.61,27.54,27.61,46400.0,18.0633,18.1092,18.0633,18.1092,46400.0
2006-05-18 10:40:00,27.61,27.65,27.57,27.6,58400.0,18.1092,18.1354,18.083,18.1026,58400.0
2006-05-18 10:45:00,27.61,27.65,27.59,27.61,36800.0,18.1092,18.1354,18.0961,18.1092,36800.0
2006-05-18 10:50:00,27.61,27.62,27.54,27.61,58400.0,18.1092,18.1158,18.0633,18.1092,58400.0
2006-05-18 10:55:00,27.61,27.63,27.6,27.61,26400.0,18.1092,18.1223,18.1026,18.1092,26400.0
2006-05-18 11:00:00,27.61,27.61,27.55,27.56,27600.0,18.1092,18.1092,18.0698,18.0764,27600.0
2006-05-18 11:05:00,27.56,27.56,27.5,27.5,62000.0,18.0764,18.0764,18.037,18.037,62000.0
2006-05-18 11:10:00,27.5,27.54,27.48,27.52,96800.0,18.037,18.0633,18.0239,18.0502,96800.0
2006-05-18 11:15:00,27.5,27.52,27.48,27.48,63200.0,18.037,18.0502,18.0239,18.0239,63200.0
2006-05-18 11:20:00,27.47,27.52,27.45,27.46,58800.0,18.0174,18.0502,18.0043,18.0108,58800.0
2006-05-18 11:25:00,27.49,27.53,27.49,27.51,87600.0,18.0305,18.0567,18.0305,18.0436,87600.0
2006-05-18 11:30:00,27.51,27.52,27.49,27.52,47600.0,18.0436,18.0502,18.0305,18.0502,47600.0
2006-05-18 11:35:00,27.52,27.53,27.5,27.52,48000.0,18.0502,18.0567,18.037,18.0502,48000.0
2006-05-18 11:40:00,27.53,27.58,27.53,27.56,54800.0,18.0567,18.0895,18.0567,18.0764,54800.0
2006-05-18 11:45:00,27.55,27.62,27.55,27.61,36000.0,18.0698,18.1158,18.0698,18.1092,36000.0
2006-05-18 11:50:00,27.61,27.61,27.45,27.45,58800.0,18.1092,18.1092,18.0043,18.0043,58800.0
2006-05-18 11:55:00,27.45,27.49,27.45,27.49,36000.0,18.0043,18.0305,18.0043,18.0305,36000.0
2006-05-18 12:00:00,27.49,27.52,27.45,27.52,42400.0,18.0305,18.0502,18.0043,18.0502,42400.0
2006-05-18 12:05:00,27.52,27.57,27.52,27.56,35600.0,18.0502,18.083,18.0502,18.0764,35600.0
2006-05-18 12:10:00,27.56,27.6,27.52,27.52,22800.0,18.0764,18.1026,18.0502,18.0502,22800.0
2006-05-18 12:15:00,27.52,27.53,27.48,27.48,40400.0,18.0502,18.0567,18.0239,18.0239,40400.0
2006-05-18 12:20:00,27.47,27.48,27.42,27.45,57600.0,18.0174,18.0239,17.9846,18.0043,57600.0
2006-05-18 12:25:00,27.45,27.5,27.45,27.5,42400.0,18.0043,18.037,18.0043,18.037,42400.0
2006-05-18 12:30:00,27.49,27.52,27.49,27.52,42800.0,18.0305,18.0502,18.0305,18.0502,42800.0
2006-05-18 12:35:00,27.51,27.52,27.49,27.5,29600.0,18.0436,18.0502,18.0305,18.037,29600.0
2006-05-18 12:40:00,27.51,27.51,27.43,27.43,33200.0,18.0436,18.0436,17.9911,17.9911,33200.0
2006-05-18 12:45:00,27.43,27.44,27.4,27.41,56800.0,17.9911,17.9977,17.9715,17.978,56800.0
2006-05-18 12:50:00,27.4,27.45,27.39,27.44,51200.0,17.9715,18.0043,17.9649,17.9977,51200.0
2006-05-18 12:55:00,27.45,27.46,27.44,27.46,32400.0,18.0043,18.0108,17.9977,18.0108,32400.0
2006-05-18 13:00:00,27.46,27.46,27.38,27.4,73600.0,18.0108,18.0108,17.9583,17.9715,73600.0
2006-05-18 13:05:00,27.41,27.43,27.37,27.38,38000.0,17.978,17.9911,17.9518,17.9583,38000.0
2006-05-18 13:10:00,27.38,27.42,27.38,27.39,30000.0,17.9583,17.9846,17.9583,17.9649,30000.0
2006-05-18 13:15:00,27.38,27.42,27.37,27.42,30800.0,17.9583,17.9846,17.9518,17.9846,30800.0
2006-05-18 13:20:00,27.42,27.43,27.41,27.43,12000.0,17.9846,17.9911,17.978,17.9911,12000.0
2006-05-18 13:25:00,27.43,27.47,27.43,27.45,20400.0,17.9911,18.0174,17.9911,18.0043,20400.0
2006-05-18 13:30:00,27.43,27.46,27.43,27.45,20800.0,17.9911,18.0108,17.9911,18.0043,20800.0
2006-05-18 13:35:00,27.45,27.5,27.45,27.5,33200.0,18.0043,18.037,18.0043,18.037,33200.0
2006-05-18 13:40:00,27.5,27.5,27.46,27.5,20800.0,18.037,18.037,18.0108,18.037,20800.0
2006-05-18 13:45:00,27.5,27.5,27.47,27.47,18800.0,18.037,18.037,18.0174,18.0174,18800.0
2006-05-18 13:50:00,27.47,27.49,27.47,27.47,22000.0,18.0174,18.0305,18.0174,18.0174,22000.0
2006-05-18 13:55:00,27.47,27.51,27.47,27.51,16000.0,18.0174,18.0436,18.0174,18.0436,16000.0
2006-05-18 14:00:00,27.5,27.5,27.44,27.49,29600.0,18.037,18.037,17.9977,18.0305,29600.0
2006-05-18 14:05:00,27.49,27.49,27.43,27.43,38000.0,18.0305,18.0305,17.9911,17.9911,38000.0
2006-05-18 14:10:00,27.42,27.44,27.41,27.41,8000.0,17.9846,17.9977,17.978,17.978,8000.0
2006-05-18 14:15:00,27.4,27.42,27.4,27.41,23600.0,17.9715,17.9846,17.9715,17.978,23600.0
2006-05-18 14:20:00,27.41,27.42,27.4,27.4,98000.0,17.978,17.9846,17.9715,17.9715,98000.0
2006-05-18 14:25:00,27.4,27.4,27.36,27.36,74400.0,17.9715,17.9715,17.9452,17.9452,74400.0
2006-05-18 14:30:00,27.36,27.42,27.35,27.4,57200.0,17.9452,17.9846,17.9387,17.9715,57200.0
2006-05-18 14:35:00,27.4,27.42,27.39,27.4,45600.0,17.9715,17.9846,17.9649,17.9715,45600.0
2006-05-18 14:40:00,27.4,27.46,27.4,27.43,51600.0,17.9715,18.0108,17.9715,17.9911,51600.0
2006-05-18 14:45:00,27.42,27.45,27.41,27.44,16000.0,17.9846,18.0043,17.978,17.9977,16000.0
2006-05-18 14:50:00,27.44,27.45,27.42,27.43,27600.0,17.9977,18.0043,17.9846,17.9911,27600.0
2006-05-18 14:55:00,27.42,27.42,27.34,27.34,51600.0,17.9846,17.9846,17.9321,17.9321,51600.0
2006-05-18 15:00:00,27.34,27.39,27.34,27.36,54000.0,17.9321,17.9649,17.9321,17.9452,54000.0
2006-05-18 15:05:00,27.38,27.41,27.3,27.32,50400.0,17.9583,17.978,17.9059,17.919,50400.0
2006-05-18 15:10:00,27.34,27.34,27.29,27.29,26800.0,17.9321,17.9321,17.8993,17.8993,26800.0
2006-05-18 15:15:00,27.3,27.31,27.27,27.3,36800.0,17.9059,17.9124,17.8862,17.9059,36800.0
2006-05-18 15:20:00,27.29,27.29,27.11,27.11,136800.0,17.8993,17.8993,17.7812,17.7812,136800.0
2006-05-18 15:25:00,27.11,27.17,27.11,27.12,170400.0,17.7812,17.8206,17.7812,17.7878,170400.0
2006-05-18 15:30:00,27.12,27.14,27.09,27.14,108000.0,17.7878,17.8009,17.7681,17.8009,108000.0
2006-05-18 15:35:00,27.13,27.13,27.08,27.11,123200.0,17.7944,17.7944,17.7616,17.7812,123200.0
2006-05-18 15:40:00,27.11,27.11,27.04,27.07,125200.0,17.7812,17.7812,17.7353,17.755,125200.0
2006-05-18 15:45:00,27.07,27.08,27.02,27.07,120400.0,17.755,17.7616,17.7222,17.755,120400.0
2006-05-18 15:50:00,27.07,27.08,26.98,26.99,207600.0,17.755,17.7616,17.696,17.7025,207600.0
2006-05-18 15:55:00,27.0,27.0,26.98,26.99,166000.0,17.7091,17.7091,17.696,17.7025,166000.0
2006-05-19 09:30:00,27.2,27.35,27.2,27.31,175600.0,17.8403,17.9387,17.8403,17.9124,175600.0
2006-05-19 09:35:00,27.31,27.43,27.28,27.43,89600.0,17.9124,17.9911,17.8927,17.9911,89600.0
2006-05-19 09:40:00,27.44,27.5,27.41,27.42,109200.0,17.9977,18.037,17.978,17.9846,109200.0
2006-05-19 09:45:00,27.43,27.49,27.41,27.48,90800.0,17.9911,18.0305,17.978,18.0239,90800.0
2006-05-19 09:50:00,27.46,27.49,27.45,27.46,84400.0,18.0108,18.0305,18.0043,18.0108,84400.0
2006-05-19 09:55:00,27.47,27.47,27.33,27.33,126000.0,18.0174,18.0174,17.9255,17.9255,126000.0
2006-05-19 10:00:00,27.34,27.34,27.21,27.26,147200.0,17.9321,17.9321,17.8468,17.8796,147200.0
2006-05-19 10:05:00,27.25,27.25,27.05,27.16,92800.0,17.8731,17.8731,17.7419,17.814,92800.0
2006-05-19 10:10:00,27.17,27.25,27.13,27.25,142000.0,17.8206,17.8731,17.7944,17.8731,142000.0
2006-05-19 10:15:00,27.25,27.29,27.25,27.26,40400.0,17.8731,17.8993,17.8731,17.8796,40400.0
2006-05-19 10:20:00,27.26,27.26,27.24,27.25,114800.0,17.8796,17.8796,17.8665,17.8731,114800.0
2006-05-19 10:25:00,27.27,27.29,27.26,27.29,175600.0,17.8862,17.8993,17.8796,17.8993,175600.0
2006-05-19 10:30:00,27.28,27.34,27.28,27.32,83600.0,17.8927,17.9321,17.8927,17.919,83600.0
2006-05-19 10:35:00,27.33,27.35,27.28,27.32,62800.0,17.9255,17.9387,17.8927,17.919,62800.0
2006-05-19 10:40:00,27.33,27.33,27.28,27.31,39600.0,17.9255,17.9255,17.8927,17.9124,39600.0
2006-05-19 10:45:00,27.3,27.34,27.29,27.34,66000.0,17.9059,17.9321,17.8993,17.9321,66000.0
2006-05-19 10:50:00,27.34,27.34,27.31,27.32,36800.0,17.9321,17.9321,17.9124,17.919,36800.0
2006-05-19 10:55:00,27.3,27.3,27.27,27.3,41600.0,17.9059,17.9059,17.8862,17.9059,41600.0
2006-05-19 11:00:00,27.29,27.3,27.25,27.28,56400.0,17.8993,17.9059,17.8731,17.8927,56400.0
2006-05-19 11:05:00,27.28,27.28,27.21,27.21,89200.0,17.8927,17.8927,17.8468,17.8468,89200.0
2006-05-19 11:10:00,27.2,27.2,27.0,27.12,139600.0,17.8403,17.8403,17.7091,17.7878,139600.0
2006-05-19 11:15:00,27.12,27.18,27.11,27.13,84800.0,17.7878,17.8272,17.7812,17.7944,84800.0
2006-05-19 11:20:00,27.13,27.21,27.12,27.17,92400.0,17.7944,17.8468,17.7878,17.8206,92400.0
2006-05-19 11:25:00,27.16,27.21,27.16,27.19,20400.0,17.814,17.8468,17.814,17.8337,20400.0
2006-05-19 11:30:00,27.19,27.24,27.18,27.2,48000.0,17.8337,17.8665,17.8272,17.8403,48000.0
2006-05-19 11:35:00,27.2,27.24,27.2,27.23,142000.0,17.8403,17.8665,17.8403,17.86,142000.0
2006-05-19 11:40:00,27.24,27.24,27.18,27.19,40000.0,17.8665,17.8665,17.8272,17.8337,40000.0
2006-05-19 11:45:00,27.18,27.23,27.16,27.16,43200.0,17.8272,17.86,17.814,17.814,43200.0
2006-05-19 11:50:00,27.17,27.18,27.16,27.18,131200.0,17.8206,17.8272,17.814,17.8272,131200.0
2006-05-19 11:55:00,27.18,27.18,27.14,27.17,76400.0,17.8272,17.8272,17.8009,17.8206,76400.0
2006-05-19 12:00:00,27.18,27.25,27.18,27.25,65200.0,17.8272,17.8731,17.8272,17.8731,65200.0
2006-05-19 12:05:00,27.28,27.35,27.26,27.34,82000.0,17.8927,17.9387,17.8796,17.9321,82000.0
2006-05-19 12:10:00,27.36,27.4,27.34,27.35,49200.0,17.9452,17.9715,17.9321,17.9387,49200.0
2006-05-19 12:15:00,27.34,27.39,27.33,27.38,51600.0,17.9321,17.9649,17.9255,17.9583,51600.0
2006-05-19 12:20:00,27.37,27.37,27.29,27.29,68800.0,17.9518,17.9518,17.8993,17.8993,68800.0
2006-05-19 12:25:00,27.29,27.35,27.25,27.34,70800.0,17.8993,17.9387,17.8731,17.9321,70800.0
2006-05-19 12:30:00,27.34,27.48,27.34,27.46,30400.0,17.9321,18.0239,17.9321,18.0108,30400.0
2006-05-19 12:35:00,27.46,27.58,27.46,27.56,117200.0,18.0108,18.0895,18.0108,18.0764,117200.0
2006-05-19 12:40:00,27.56,27.56,27.5,27.56,76400.0,18.0764,18.0764,18.037,18.0764,76400.0
2006-05-19 12:45:00,27.57,27.62,27.57,27.58,60800.0,18.083,18.1158,18.083,18.0895,60800.0
2006-05-19 12:50:00,27.57,27.61,27.55,27.57,43600.0,18.083,18.1092,18.0698,18.083,43600.0
2006-05-19 12:55:00,27.57,27.59,27.55,27.57,29600.0,18.083,18.0961,18.0698,18.083,29600.0
2006-05-19 13:00:00,27.58,27.63,27.54,27.63,44800.0,18.0895,18.1223,18.0633,18.1223,44800.0
2006-05-19 13:05:00,27.63,27.64,27.61,27.63,58400.0,18.1223,18.1289,18.1092,18.1223,58400.0
2006-05-19 13:10:00,27.61,27.61,27.57,27.6,14400.0,18.1092,18.1092,18.083,18.1026,14400.0
2006-05-19 13:15:00,27.6,27.68,27.6,27.66,28800.0,18.1026,18.1551,18.1026,18.142,28800.0
2006-05-19 13:20:00,27.66,27.71,27.66,27.71,27600.0,18.142,18.1748,18.142,18.1748,27600.0
2006-05-19 13:25:00,27.71,27.76,27.7,27.76,30000.0,18.1748,18.2076,18.1682,18.2076,30000.0
2006-05-19 13:30:00,27.77,27.77,27.68,27.69,48400.0,18.2141,18.2141,18.1551,18.1617,48400.0
2006-05-19 13:35:00,27.69,27.69,27.62,27.67,42000.0,18.1617,18.1617,18.1158,18.1485,42000.0
2006-05-19 13:40:00,27.67,27.67,27.62,27.67,84000.0,18.1485,18.1485,18.1158,18.1485,84000.0
2006-05-19 13:45:00,27.67,27.72,27.67,27.71,67200.0,18.1485,18.1813,18.1485,18.1748,67200.0
2006-05-19 13:50:00,27.71,27.76,27.71,27.74,84000.0,18.1748,18.2076,18.1748,18.1945,84000.0
2006-05-19 13:55:00,27.74,27.77,27.73,27.75,117600.0,18.1945,18.2141,18.1879,18.201,117600.0
2006-05-19 14:00:00,27.76,27.8,27.73,27.73,97600.0,18.2076,18.2338,18.1879,18.1879,97600.0
2006-05-19 14:05:00,27.73,27.78,27.72,27.75,106400.0,18.1879,18.2207,18.1813,18.201,106400.0
2006-05-19 14:10:00,27.75,27.86,27.75,27.86,57600.0,18.201,18.2732,18.201,18.2732,57600.0
2006-05-19 14:15:00,27.87,27.96,27.83,27.83,150400.0,18.2797,18.3388,18.2535,18.2535,150400.0
2006-05-19 14:20:00,27.83,27.87,27.83,27.87,84000.0,18.2535,18.2797,18.2535,18.2797,84000.0
2006-05-19 14:25:00,27.87,27.89,27.87,27.88,90400.0,18.2797,18.2928,18.2797,18.2863,90400.0
2006-05-19 14:30:00,27.89,27.91,27.76,27.76,74400.0,18.2928,18.306,18.2076,18.2076,74400.0
2006-05-19 14:35:00,27.77,27.84,27.76,27.77,128400.0,18.2141,18.26,18.2076,18.2141,128400.0
2006-05-19 14:40:00,27.77,27.78,27.69,27.74,267200.0,18.2141,18.2207,18.1617,18.1945,267200.0
2006-05-19 14:45:00,27.74,27.74,27.69,27.72,86800.0,18.1945,18.1945,18.1617,18.1813,86800.0
2006-05-19 14:50:00,27.72,27.72,27.59,27.59,75600.0,18.1813,18.1813,18.0961,18.0961,75600.0
2006-05-19 14:55:00,27.59,27.61,27.51,27.51,138800.0,18.0961,18.1092,18.0436,18.0436,138800.0
2006-05-19 15:00:00,27.51,27.6,27.5,27.57,51600.0,18.0436,18.1026,18.037,18.083,51600.0
2006-05-19 15:05:00,27.55,27.55,27.47,27.52,74800.0,18.0698,18.0698,18.0174,18.0502,74800.0
2006-05-19 15:10:00,27.5,27.5,27.43,27.48,137600.0,18.037,18.037,17.9911,18.0239,137600.0
2006-05-19 15:15:00,27.48,27.49,27.43,27.46,170000.0,18.0239,18.0305,17.9911,18.0108,170000.0
2006-05-19 15:20:00,27.47,27.48,27.43,27.43,128000.0,18.0174,18.0239,17.9911,17.9911,128000.0
2006-05-19 15:25:00,27.43,27.44,27.42,27.43,143600.0,17.9911,17.9977,17.9846,17.9911,143600.0
2006-05-19 15:30:00,27.43,27.43,27.35,27.35,223200.0,17.9911,17.9911,17.9387,17.9387,223200.0
2006-05-19 15:35:00,27.35,27.35,27.28,27.28,145200.0,17.9387,17.9387,17.8927,17.8927,145200.0
2006-05-19 15:40:00,27.28,27.32,27.26,27.31,291600.0,17.8927,17.919,17.8796,17.9124,291600.0
2006-05-19 15:45:00,27.34,27.45,27.33,27.4,110400.0,17.9321,18.0043,17.9255,17.9715,110400.0
2006-05-19 15:50:00,27.4,27.41,27.36,27.37,123600.0,17.9715,17.978,17.9452,17.9518,123600.0
2006-05-19 15:55:00,27.37,27.43,27.33,27.37,296800.0,17.9518,17.9911,17.9255,17.9518,296800.0
2006-05-22 09:30:00,27.43,27.43,27.38,27.38,116000.0,17.9911,17.9911,17.9583,17.9583,116000.0
2006-05-22 09:35:00,27.38,27.43,26.9,26.93,342000.0,17.9583,17.9911,17.6435,17.6632,342000.0
2006-05-22 09:40:00,26.9,26.92,26.68,26.69,293200.0,17.6435,17.6566,17.4992,17.5058,293200.0
2006-05-22 09:45:00,26.65,26.8,26.63,26.72,130000.0,17.4795,17.5779,17.4664,17.5254,130000.0
2006-05-22 09:50:00,26.71,26.71,26.35,26.49,218400.0,17.5189,17.5189,17.2828,17.3746,218400.0
2006-05-22 09:55:00,26.46,26.55,26.43,26.53,144800.0,17.3549,17.4139,17.3352,17.4008,144800.0
2006-05-22 10:00:00,26.5,26.5,26.38,26.38,209200.0,17.3812,17.3812,17.3024,17.3024,209200.0
2006-05-22 10:05:00,26.38,26.45,26.31,26.42,92400.0,17.3024,17.3484,17.2565,17.3287,92400.0
2006-05-22 10:10:00,26.42,26.43,26.33,26.36,142800.0,17.3287,17.3352,17.2697,17.2893,142800.0
2006-05-22 10:15:00,26.36,26.41,26.3,26.35,142000.0,17.2893,17.3221,17.25,17.2828,142000.0
2006-05-22 10:20:00,26.34,26.35,26.25,26.25,174400.0,17.2762,17.2828,17.2172,17.2172,174400.0
2006-05-22 10:25:00,26.27,26.3,26.17,26.23,133200.0,17.2303,17.25,17.1647,17.2041,133200.0
2006-05-22 10:30:00,26.24,26.49,26.24,26.48,84400.0,17.2106,17.3746,17.2106,17.368,84400.0
2006-05-22 10:35:00,26.5,26.58,26.5,26.57,111600.0,17.3812,17.4336,17.3812,17.4271,111600.0
2006-05-22 10:40:00,26.57,26.57,26.5,26.5,48800.0,17.4271,17.4271,17.3812,17.3812,48800.0
2006-05-22 10:45:00,26.52,26.62,26.5,26.57,109600.0,17.3943,17.4599,17.3812,17.4271,109600.0
2006-05-22 10:50:00,26.56,26.61,26.53,26.59,60400.0,17.4205,17.4533,17.4008,17.4402,60400.0
2006-05-22 10:55:00,26.61,26.62,26.43,26.44,53600.0,17.4533,17.4599,17.3352,17.3418,53600.0
2006-05-22 11:00:00,26.45,26.47,26.29,26.33,50800.0,17.3484,17.3615,17.2434,17.2697,50800.0
2006-05-22 11:05:00,26.34,26.34,26.23,26.25,77200.0,17.2762,17.2762,17.2041,17.2172,77200.0
2006-05-22 11:10:00,26.24,26.25,26.13,26.18,109200.0,17.2106,17.2172,17.1385,17.1713,109200.0
2006-05-22 11:15:00,26.18,26.18,26.11,26.13,110800.0,17.1713,17.1713,17.1254,17.1385,110800.0
2006-05-22 11:20:00,26.12,26.24,26.12,26.21,88000.0,17.1319,17.2106,17.1319,17.1909,88000.0
2006-05-22 11:25:00,26.23,26.23,26.15,26.2,60000.0,17.2041,17.2041,17.1516,17.1844,60000.0
2006-05-22 11:30:00,26.2,26.28,26.2,26.27,90400.0,17.1844,17.2369,17.1844,17.2303,90400.0
2006-05-22 11:35:00,26.27,26.3,26.18,26.23,107200.0,17.2303,17.25,17.1713,17.2041,107200.0
2006-05-22 11:40:00,26.23,26.24,26.19,26.19,34800.0,17.2041,17.2106,17.1778,17.1778,34800.0
2006-05-22 11:45:00,26.18,26.26,26.16,26.16,32000.0,17.1713,17.2237,17.1581,17.1581,32000.0
2006-05-22 11:50:00,26.18,26.2,26.1,26.2,76400.0,17.1713,17.1844,17.1188,17.1844,76400.0
2006-05-22 11:55:00,26.2,26.3,26.16,26.3,63600.0,17.1844,17.25,17.1581,17.25,63600.0
2006-05-22 12:00:00,26.28,26.36,26.25,26.36,60800.0,17.2369,17.2893,17.2172,17.2893,60800.0
2006-05-22 12:05:00,26.38,26.53,26.38,26.46,72800.0,17.3024,17.4008,17.3024,17.3549,72800.0
2006-05-22 12:10:00,26.45,26.49,26.42,26.43,31200.0,17.3484,17.3746,17.3287,17.3352,31200.0
2006-05-22 12:15:00,26.42,26.49,26.42,26.48,38800.0,17.3287,17.3746,17.3287,17.368,38800.0
2006-05-22 12:20:00,26.48,26.5,26.42,26.42,49600.0,17.368,17.3812,17.3287,17.3287,49600.0
2006-05-22 12:25:00,26.43,26.49,26.41,26.46,56000.0,17.3352,17.3746,17.3221,17.3549,56000.0
2006-05-22 12:30:00,26.46,26.5,26.43,26.5,112400.0,17.3549,17.3812,17.3352,17.3812,112400.0
2006-05-22 12:35:00,26.5,26.5,26.48,26.5,40000.0,17.3812,17.3812,17.368,17.3812,40000.0
2006-05-22 12:40:00,26.5,26.5,26.48,26.49,22800.0,17.3812,17.3812,17.368,17.3746,22800.0
2006-05-22 12:45:00,26.49,26.58,26.49,26.5,79200.0,17.3746,17.4336,17.3746,17.3812,79200.0
2006-05-22 12:50:00,26.5,26.53,26.48,26.5,40000.0,17.3812,17.4008,17.368,17.3812,40000.0
2006-05-22 12:55:00,26.49,26.52,26.45,26.52,46800.0,17.3746,17.3943,17.3484,17.3943,46800.0
2006-05-22 13:00:00,26.5,26.58,26.5,26.55,62400.0,17.3812,17.4336,17.3812,17.4139,62400.0
2006-05-22 13:05:00,26.55,26.55,26.51,26.52,36800.0,17.4139,17.4139,17.3877,17.3943,36800.0
2006-05-22 13:10:00,26.52,26.53,26.47,26.52,24000.0,17.3943,17.4008,17.3615,17.3943,24000.0
2006-05-22 13:15:00,26.51,26.51,26.46,26.48,26400.0,17.3877,17.3877,17.3549,17.368,26400.0
2006-05-22 13:20:00,26.47,26.52,26.47,26.5,55200.0,17.3615,17.3943,17.3615,17.3812,55200.0
2006-05-22 13:25:00,26.48,26.55,26.48,26.51,44000.0,17.368,17.4139,17.368,17.3877,44000.0
2006-05-22 13:30:00,26.51,26.54,26.47,26.47,24400.0,17.3877,17.4074,17.3615,17.3615,24400.0
2006-05-22 13:35:00,26.47,26.48,26.46,26.48,14000.0,17.3615,17.368,17.3549,17.368,14000.0
2006-05-22 13:40:00,26.48,26.54,26.48,26.52,56400.0,17.368,17.4074,17.368,17.3943,56400.0
2006-05-22 13:45:00,26.54,26.54,26.5,26.53,88000.0,17.4074,17.4074,17.3812,17.4008,88000.0
2006-05-22 13:50:00,26.52,26.57,26.5,26.57,52400.0,17.3943,17.4271,17.3812,17.4271,52400.0
2006-05-22 13:55:00,26.57,26.61,26.56,26.6,86000.0,17.4271,17.4533,17.4205,17.4467,86000.0
2006-05-22 14:00:00,26.6,26.6,26.5,26.5,113600.0,17.4467,17.4467,17.3812,17.3812,113600.0
2006-05-22 14:05:00,26.5,26.53,26.47,26.49,52000.0,17.3812,17.4008,17.3615,17.3746,52000.0
2006-05-22 14:10:00,26.49,26.52,26.47,26.5,88800.0,17.3746,17.3943,17.3615,17.3812,88800.0
2006-05-22 14:15:00,26.5,26.58,26.5,26.51,56000.0,17.3812,17.4336,17.3812,17.3877,56000.0
2006-05-22 14:20:00,26.51,26.53,26.49,26.51,26800.0,17.3877,17.4008,17.3746,17.3877,26800.0
2006-05-22 14:25:00,26.51,26.56,26.5,26.52,47600.0,17.3877,17.4205,17.3812,17.3943,47600.0
2006-05-22 14:30:00,26.52,26.6,26.52,26.6,45200.0,17.3943,17.4467,17.3943,17.4467,45200.0
2006-05-22 14:35:00,26.6,26.64,26.59,26.63,95600.0,17.4467,17.473,17.4402,17.4664,95600.0
2006-05-22 14:40:00,26.62,26.62,26.55,26.59,150800.0,17.4599,17.4599,17.4139,17.4402,150800.0
2006-05-22 14:45:00,26.58,26.58,26.54,26.54,54800.0,17.4336,17.4336,17.4074,17.4074,54800.0
2006-05-22 14:50:00,26.55,26.57,26.55,26.55,45200.0,17.4139,17.4271,17.4139,17.4139,45200.0
2006-05-22 14:55:00,26.56,26.58,26.53,26.57,46800.0,17.4205,17.4336,17.4008,17.4271,46800.0
2006-05-22 15:00:00,26.57,26.6,26.55,26.6,56000.0,17.4271,17.4467,17.4139,17.4467,56000.0
2006-05-22 15:05:00,26.6,26.62,26.58,26.62,56800.0,17.4467,17.4599,17.4336,17.4599,56800.0
2006-05-22 15:10:00,26.61,26.62,26.58,26.59,100400.0,17.4533,17.4599,17.4336,17.4402,100400.0
2006-05-22 15:15:00,26.59,26.65,26.59,26.63,113200.0,17.4402,17.4795,17.4402,17.4664,113200.0
2006-05-22 15:20:00,26.63,26.63,26.55,26.59,121600.0,17.4664,17.4664,17.4139,17.4402,121600.0
2006-05-22 15:25:00,26.59,26.74,26.59,26.74,129200.0,17.4402,17.5386,17.4402,17.5386,129200.0
2006-05-22 15:30:00,26.72,26.75,26.69,26.75,201200.0,17.5254,17.5451,17.5058,17.5451,201200.0
2006-05-22 15:35:00,26.75,26.8,26.74,26.8,132400.0,17.5451,17.5779,17.5386,17.5779,132400.0
2006-05-22 15:40:00,26.8,26.81,26.75,26.76,127200.0,17.5779,17.5845,17.5451,17.5517,127200.0
2006-05-22 15:45:00,26.75,26.75,26.74,26.74,96400.0,17.5451,17.5451,17.5386,17.5386,96400.0
2006-05-22 15:50:00,26.74,26.75,26.68,26.68,99200.0,17.5386,17.5451,17.4992,17.4992,99200.0
2006-05-22 15:55:00,26.68,26.68,26.61,26.62,175200.0,17.4992,17.4992,17.4533,17.4599,175200.0
2006-05-23 09:30:00,27.25,27.32,27.25,27.32,158400.0,17.8731,17.919,17.8731,17.919,158400.0
2006-05-23 09:35:00,27.36,27.52,27.25,27.5,191600.0,17.9452,18.0502,17.8731,18.037,191600.0
2006-05-23 09:40:00,27.5,27.68,27.5,27.63,165200.0,18.037,18.1551,18.037,18.1223,165200.0
2006-05-23 09:45:00,27.63,27.72,27.39,27.39,197200.0,18.1223,18.1813,17.9649,17.9649,197200.0
2006-05-23 09:50:00,27.39,27.55,27.28,27.4,188800.0,17.9649,18.0698,17.8927,17.9715,188800.0
2006-05-23 09:55:00,27.4,27.42,27.29,27.39,120400.0,17.9715,17.9846,17.8993,17.9649,120400.0
2006-05-23 10:00:00,27.42,27.45,27.32,27.33,67200.0,17.9846,18.0043,17.919,17.9255,67200.0
2006-05-23 10:05:00,27.34,27.45,27.32,27.42,46400.0,17.9321,18.0043,17.919,17.9846,46400.0
2006-05-23 10:10:00,27.42,27.5,27.36,27.48,61600.0,17.9846,18.037,17.9452,18.0239,61600.0
2006-05-23 10:15:00,27.48,27.49,27.36,27.38,74400.0,18.0239,18.0305,17.9452,17.9583,74400.0
2006-05-23 10:20:00,27.39,27.5,27.39,27.46,44800.0,17.9649,18.037,17.9649,18.0108,44800.0
2006-05-23 10:25:00,27.46,27.49,27.45,27.49,69200.0,18.0108,18.0305,18.0043,18.0305,69200.0
2006-05-23 10:30:00,27.49,27.5,27.47,27.48,60400.0,18.0305,18.037,18.0174,18.0239,60400.0
2006-05-23 10:35:00,27.48,27.55,27.47,27.5,129600.0,18.0239,18.0698,18.0174,18.037,129600.0
2006-05-23 10:40:00,27.5,27.55,27.48,27.48,62000.0,18.037,18.0698,18.0239,18.0239,62000.0
2006-05-23 10:45:00,27.48,27.49,27.46,27.49,47600.0,18.0239,18.0305,18.0108,18.0305,47600.0
2006-05-23 10:50:00,27.47,27.54,27.47,27.52,63600.0,18.0174,18.0633,18.0174,18.0502,63600.0
2006-05-23 10:55:00,27.52,27.54,27.52,27.54,32000.0,18.0502,18.0633,18.0502,18.0633,32000.0
2006-05-23 11:00:00,27.54,27.54,27.49,27.49,45200.0,18.0633,18.0633,18.0305,18.0305,45200.0
2006-05-23 11:05:00,27.5,27.5,27.39,27.39,48800.0,18.037,18.037,17.9649,17.9649,48800.0
2006-05-23 11:10:00,27.35,27.38,27.24,27.26,103600.0,17.9387,17.9583,17.8665,17.8796,103600.0
2006-05-23 11:15:00,27.27,27.34,27.22,27.34,96000.0,17.8862,17.9321,17.8534,17.9321,96000.0
2006-05-23 11:20:00,27.34,27.34,27.26,27.29,31600.0,17.9321,17.9321,17.8796,17.8993,31600.0
2006-05-23 11:25:00,27.27,27.29,27.26,27.27,18000.0,17.8862,17.8993,17.8796,17.8862,18000.0
2006-05-23 11:30:00,27.26,27.35,27.25,27.33,28800.0,17.8796,17.9387,17.8731,17.9255,28800.0
2006-05-23 11:35:00,27.33,27.43,27.31,27.35,50400.0,17.9255,17.9911,17.9124,17.9387,50400.0
2006-05-23 11:40:00,27.35,27.44,27.34,27.44,42000.0,17.9387,17.9977,17.9321,17.9977,42000.0
2006-05-23 11:45:00,27.44,27.5,27.4,27.47,67200.0,17.9977,18.037,17.9715,18.0174,67200.0
2006-05-23 11:50:00,27.46,27.49,27.43,27.46,49200.0,18.0108,18.0305,17.9911,18.0108,49200.0
2006-05-23 11:55:00,27.48,27.51,27.41,27.46,66800.0,18.0239,18.0436,17.978,18.0108,66800.0
2006-05-23 12:00:00,27.45,27.46,27.39,27.39,70800.0,18.0043,18.0108,17.9649,17.9649,70800.0
2006-05-23 12:05:00,27.39,27.49,27.36,27.49,43600.0,17.9649,18.0305,17.9452,18.0305,43600.0
2006-05-23 12:10:00,27.45,27.47,27.38,27.4,57200.0,18.0043,18.0174,17.9583,17.9715,57200.0
2006-05-23 12:15:00,27.4,27.5,27.39,27.49,55200.0,17.9715,18.037,17.9649,18.0305,55200.0
2006-05-23 12:20:00,27.48,27.48,27.36,27.38,56000.0,18.0239,18.0239,17.9452,17.9583,56000.0
2006-05-23 12:25:00,27.38,27.4,27.32,27.34,43200.0,17.9583,17.9715,17.919,17.9321,43200.0
2006-05-23 12:30:00,27.34,27.34,27.29,27.31,49600.0,17.9321,17.9321,17.8993,17.9124,49600.0
2006-05-23 12:35:00,27.29,27.45,27.25,27.38,67600.0,17.8993,18.0043,17.8731,17.9583,67600.0
2006-05-23 12:40:00,27.37,27.37,27.24,27.34,61600.0,17.9518,17.9518,17.8665,17.9321,61600.0
2006-05-23 12:45:00,27.33,27.34,27.27,27.27,20400.0,17.9255,17.9321,17.8862,17.8862,20400.0
2006-05-23 12:50:00,27.27,27.28,27.21,27.28,55600.0,17.8862,17.8927,17.8468,17.8927,55600.0
2006-05-23 12:55:00,27.27,27.29,27.23,27.29,32400.0,17.8862,17.8993,17.86,17.8993,32400.0
2006-05-23 13:00:00,27.29,27.34,27.25,27.25,53200.0,17.8993,17.9321,17.8731,17.8731,53200.0
2006-05-23 13:05:00,27.25,27.31,27.25,27.3,28400.0,17.8731,17.9124,17.8731,17.9059,28400.0
2006-05-23 13:10:00,27.3,27.33,27.29,27.33,29600.0,17.9059,17.9255,17.8993,17.9255,29600.0
2006-05-23 13:15:00,27.32,27.36,27.31,27.36,24400.0,17.919,17.9452,17.9124,17.9452,24400.0
2006-05-23 13:20:00,27.36,27.39,27.3,27.33,42400.0,17.9452,17.9649,17.9059,17.9255,42400.0
2006-05-23 13:25:00,27.33,27.36,27.33,27.34,19200.0,17.9255,17.9452,17.9255,17.9321,19200.0
2006-05-23 13:30:00,27.34,27.4,27.34,27.4,15600.0,17.9321,17.9715,17.9321,17.9715,15600.0
2006-05-23 13:35:00,27.41,27.43,27.39,27.39,25200.0,17.978,17.9911,17.9649,17.9649,25200.0
2006-05-23 13:40:00,27.39,27.44,27.39,27.44,18000.0,17.9649,17.9977,17.9649,17.9977,18000.0
2006-05-23 13:45:00,27.45,27.46,27.4,27.46,47600.0,18.0043,18.0108,17.9715,18.0108,47600.0
2006-05-23 13:50:00,27.45,27.46,27.39,27.39,36400.0,18.0043,18.0108,17.9649,17.9649,36400.0
2006-05-23 13:55:00,27.38,27.39,27.35,27.35,28400.0,17.9583,17.9649,17.9387,17.9387,28400.0
2006-05-23 14:00:00,27.33,27.38,27.33,27.36,17600.0,17.9255,17.9583,17.9255,17.9452,17600.0
2006-05-23 14:05:00,27.38,27.4,27.33,27.33,41600.0,17.9583,17.9715,17.9255,17.9255,41600.0
2006-05-23 14:10:00,27.33,27.36,27.29,27.35,28000.0,17.9255,17.9452,17.8993,17.9387,28000.0
2006-05-23 14:15:00,27.38,27.41,27.36,27.39,42000.0,17.9583,17.978,17.9452,17.9649,42000.0
2006-05-23 14:20:00,27.38,27.38,27.29,27.31,26800.0,17.9583,17.9583,17.8993,17.9124,26800.0
2006-05-23 14:25:00,27.31,27.36,27.31,27.31,26400.0,17.9124,17.9452,17.9124,17.9124,26400.0
2006-05-23 14:30:00,27.31,27.39,27.31,27.36,30400.0,17.9124,17.9649,17.9124,17.9452,30400.0
2006-05-23 14:35:00,27.36,27.38,27.31,27.31,47600.0,17.9452,17.9583,17.9124,17.9124,47600.0
2006-05-23 14:40:00,27.31,27.36,27.3,27.36,128000.0,17.9124,17.9452,17.9059,17.9452,128000.0
2006-05-23 14:45:00,27.36,27.36,27.27,27.27,42400.0,17.9452,17.9452,17.8862,17.8862,42400.0
2006-05-23 14:50:00,27.28,27.32,27.25,27.26,48400.0,17.8927,17.919,17.8731,17.8796,48400.0
2006-05-23 14:55:00,27.26,27.35,27.25,27.29,65600.0,17.8796,17.9387,17.8731,17.8993,65600.0
2006-05-23 15:00:00,27.29,27.29,27.23,27.23,95200.0,17.8993,17.8993,17.86,17.86,95200.0
2006-05-23 15:05:00,27.23,27.32,27.23,27.3,86800.0,17.86,17.919,17.86,17.9059,86800.0
2006-05-23 15:10:00,27.3,27.38,27.28,27.32,142000.0,17.9059,17.9583,17.8927,17.919,142000.0
2006-05-23 15:15:00,27.32,27.34,27.27,27.3,67600.0,17.919,17.9321,17.8862,17.9059,67600.0
2006-05-23 15:20:00,27.3,27.31,27.22,27.24,86000.0,17.9059,17.9124,17.8534,17.8665,86000.0
2006-05-23 15:25:00,27.24,27.26,27.19,27.2,78000.0,17.8665,17.8796,17.8337,17.8403,78000.0
2006-05-23 15:30:00,27.2,27.2,27.06,27.11,136400.0,17.8403,17.8403,17.7485,17.7812,136400.0
2006-05-23 15:35:00,27.11,27.11,27.05,27.1,104400.0,17.7812,17.7812,17.7419,17.7747,104400.0
2006-05-23 15:40:00,27.1,27.1,26.93,26.94,137200.0,17.7747,17.7747,17.6632,17.6697,137200.0
2006-05-23 15:45:00,26.94,27.0,26.85,26.89,112400.0,17.6697,17.7091,17.6107,17.637,112400.0
2006-05-23 15:50:00,26.91,26.99,26.84,26.84,82000.0,17.6501,17.7025,17.6042,17.6042,82000.0
2006-05-23 15:55:00,26.84,26.94,26.82,26.91,146400.0,17.6042,17.6697,17.591,17.6501,146400.0
2006-05-24 09:30:00,26.92,26.93,26.81,26.82,38400.0,17.6566,17.6632,17.5845,17.591,38400.0
2006-05-24 09:35:00,26.81,27.04,26.79,27.01,64000.0,17.5845,17.7353,17.5714,17.7157,64000.0
2006-05-24 09:40:00,27.0,27.03,26.9,26.91,99600.0,17.7091,17.7288,17.6435,17.6501,99600.0
2006-05-24 09:45:00,26.9,27.25,26.9,27.23,203600.0,17.6435,17.8731,17.6435,17.86,203600.0
2006-05-24 09:50:00,27.23,27.34,27.2,27.2,119600.0,17.86,17.9321,17.8403,17.8403,119600.0
2006-05-24 09:55:00,27.26,27.26,27.18,27.18,67600.0,17.8796,17.8796,17.8272,17.8272,67600.0
2006-05-24 10:00:00,27.18,27.27,27.1,27.22,156400.0,17.8272,17.8862,17.7747,17.8534,156400.0
2006-05-24 10:05:00,27.24,27.33,27.17,27.26,114800.0,17.8665,17.9255,17.8206,17.8796,114800.0
2006-05-24 10:10:00,27.3,27.34,27.22,27.26,43600.0,17.9059,17.9321,17.8534,17.8796,43600.0
2006-05-24 10:15:00,27.26,27.42,27.2,27.36,87600.0,17.8796,17.9846,17.8403,17.9452,87600.0
2006-05-24 10:20:00,27.34,27.41,27.3,27.39,75600.0,17.9321,17.978,17.9059,17.9649,75600.0
2006-05-24 10:25:00,27.4,27.43,27.2,27.24,87600.0,17.9715,17.9911,17.8403,17.8665,87600.0
2006-05-24 10:30:00,27.24,27.28,27.2,27.28,44400.0,17.8665,17.8927,17.8403,17.8927,44400.0
2006-05-24 10:35:00,27.27,27.37,27.27,27.37,24400.0,17.8862,17.9518,17.8862,17.9518,24400.0
2006-05-24 10:40:00,27.36,27.4,27.29,27.33,60800.0,17.9452,17.9715,17.8993,17.9255,60800.0
2006-05-24 10:45:00,27.3,27.32,27.22,27.22,20800.0,17.9059,17.919,17.8534,17.8534,20800.0
2006-05-24 10:50:00,27.23,27.33,27.23,27.28,32400.0,17.86,17.9255,17.86,17.8927,32400.0
2006-05-24 10:55:00,27.3,27.3,27.18,27.18,21600.0,17.9059,17.9059,17.8272,17.8272,21600.0
2006-05-24 11:00:00,27.16,27.22,27.1,27.1,22400.0,17.814,17.8534,17.7747,17.7747,22400.0
2006-05-24 11:05:00,27.09,27.13,27.04,27.05,52000.0,17.7681,17.7944,17.7353,17.7419,52000.0
2006-05-24 11:10:00,27.05,27.1,27.05,27.09,14800.0,17.7419,17.7747,17.7419,17.7681,14800.0
2006-05-24 11:15:00,27.08,27.09,27.0,27.03,37200.0,17.7616,17.7681,17.7091,17.7288,37200.0
2006-05-24 11:20:00,27.04,27.11,27.02,27.11,37200.0,17.7353,17.7812,17.7222,17.7812,37200.0
2006-05-24 11:25:00,27.12,27.16,27.0,27.0,42800.0,17.7878,17.814,17.7091,17.7091,42800.0
2006-05-24 11:30:00,27.02,27.03,26.93,27.01,40400.0,17.7222,17.7288,17.6632,17.7157,40400.0
2006-05-24 11:35:00,27.0,27.01,26.93,26.95,75200.0,17.7091,17.7157,17.6632,17.6763,75200.0
2006-05-24 11:40:00,26.93,26.99,26.89,26.99,25600.0,17.6632,17.7025,17.637,17.7025,25600.0
2006-05-24 11:45:00,26.99,27.04,26.99,26.99,16000.0,17.7025,17.7353,17.7025,17.7025,16000.0
2006-05-24 11:50:00,27.0,27.01,26.97,27.01,82400.0,17.7091,17.7157,17.6894,17.7157,82400.0
2006-05-24 11:55:00,27.03,27.1,27.03,27.06,24000.0,17.7288,17.7747,17.7288,17.7485,24000.0
2006-05-24 12:00:00,27.05,27.09,27.04,27.09,27600.0,17.7419,17.7681,17.7353,17.7681,27600.0
2006-05-24 12:05:00,27.1,27.17,27.09,27.13,29200.0,17.7747,17.8206,17.7681,17.7944,29200.0
2006-05-24 12:10:00,27.11,27.11,27.03,27.04,31200.0,17.7812,17.7812,17.7288,17.7353,31200.0
2006-05-24 12:15:00,27.05,27.06,27.04,27.06,3600.0,17.7419,17.7485,17.7353,17.7485,3600.0
2006-05-24 12:20:00,27.05,27.05,26.95,26.95,54800.0,17.7419,17.7419,17.6763,17.6763,54800.0
2006-05-24 12:25:00,26.95,26.98,26.89,26.9,25200.0,17.6763,17.696,17.637,17.6435,25200.0
2006-05-24 12:30:00,26.91,26.95,26.91,26.92,22000.0,17.6501,17.6763,17.6501,17.6566,22000.0
2006-05-24 12:35:00,26.91,26.92,26.82,26.82,42400.0,17.6501,17.6566,17.591,17.591,42400.0
2006-05-24 12:40:00,26.8,26.83,26.74,26.75,46800.0,17.5779,17.5976,17.5386,17.5451,46800.0
2006-05-24 12:45:00,26.77,26.85,26.71,26.85,63600.0,17.5582,17.6107,17.5189,17.6107,63600.0
2006-05-24 12:50:00,26.85,26.86,26.79,26.86,25600.0,17.6107,17.6173,17.5714,17.6173,25600.0
2006-05-24 12:55:00,26.83,26.86,26.72,26.72,17600.0,17.5976,17.6173,17.5254,17.5254,17600.0
2006-05-24 13:00:00,26.7,26.73,26.61,26.73,44000.0,17.5123,17.532,17.4533,17.532,44000.0
2006-05-24 13:05:00,26.73,26.86,26.73,26.79,84800.0,17.532,17.6173,17.532,17.5714,84800.0
2006-05-24 13:10:00,26.79,26.8,26.73,26.8,32400.0,17.5714,17.5779,17.532,17.5779,32400.0
2006-05-24 13:15:00,26.8,26.8,26.64,26.64,37200.0,17.5779,17.5779,17.473,17.473,37200.0
2006-05-24 13:20:00,26.63,26.72,26.62,26.71,32400.0,17.4664,17.5254,17.4599,17.5189,32400.0
2006-05-24 13:25:00,26.7,26.72,26.58,26.59,45200.0,17.5123,17.5254,17.4336,17.4402,45200.0
2006-05-24 13:30:00,26.58,26.62,26.57,26.58,83600.0,17.4336,17.4599,17.4271,17.4336,83600.0
2006-05-24 13:35:00,26.56,26.66,26.53,26.66,36400.0,17.4205,17.4861,17.4008,17.4861,36400.0
2006-05-24 13:40:00,26.6,26.63,26.55,26.58,46000.0,17.4467,17.4664,17.4139,17.4336,46000.0
2006-05-24 13:45:00,26.58,26.79,26.58,26.77,59600.0,17.4336,17.5714,17.4336,17.5582,59600.0
2006-05-24 13:50:00,26.77,26.8,26.75,26.77,18000.0,17.5582,17.5779,17.5451,17.5582,18000.0
2006-05-24 13:55:00,26.75,26.87,26.75,26.78,49200.0,17.5451,17.6238,17.5451,17.5648,49200.0
2006-05-24 14:00:00,26.76,26.82,26.76,26.82,36000.0,17.5517,17.591,17.5517,17.591,36000.0
2006-05-24 14:05:00,26.85,26.88,26.82,26.82,60800.0,17.6107,17.6304,17.591,17.591,60800.0
2006-05-24 14:10:00,26.82,26.85,26.8,26.85,48000.0,17.591,17.6107,17.5779,17.6107,48000.0
2006-05-24 14:15:00,26.86,26.96,26.85,26.96,42000.0,17.6173,17.6829,17.6107,17.6829,42000.0
2006-05-24 14:20:00,26.95,26.96,26.86,26.89,80800.0,17.6763,17.6829,17.6173,17.637,80800.0
2006-05-24 14:25:00,26.88,26.93,26.77,26.8,75200.0,17.6304,17.6632,17.5582,17.5779,75200.0
2006-05-24 14:30:00,26.8,26.89,26.79,26.88,47200.0,17.5779,17.637,17.5714,17.6304,47200.0
2006-05-24 14:35:00,26.87,27.01,26.86,27.01,142400.0,17.6238,17.7157,17.6173,17.7157,142400.0
2006-05-24 14:40:00,27.0,27.05,26.96,27.02,54000.0,17.7091,17.7419,17.6829,17.7222,54000.0
2006-05-24 14:45:00,27.02,27.1,27.02,27.06,80000.0,17.7222,17.7747,17.7222,17.7485,80000.0
2006-05-24 14:50:00,27.06,27.06,26.96,26.99,39600.0,17.7485,17.7485,17.6829,17.7025,39600.0
2006-05-24 14:55:00,26.98,27.04,26.96,27.04,18400.0,17.696,17.7353,17.6829,17.7353,18400.0
2006-05-24 15:00:00,27.04,27.16,27.01,27.08,82800.0,17.7353,17.814,17.7157,17.7616,82800.0
2006-05-24 15:05:00,27.08,27.12,27.0,27.03,71200.0,17.7616,17.7878,17.7091,17.7288,71200.0
2006-05-24 15:10:00,27.03,27.03,26.95,26.95,58400.0,17.7288,17.7288,17.6763,17.6763,58400.0
2006-05-24 15:15:00,26.95,27.02,26.9,26.97,55200.0,17.6763,17.7222,17.6435,17.6894,55200.0
2006-05-24 15:20:00,26.96,26.99,26.9,26.91,56000.0,17.6829,17.7025,17.6435,17.6501,56000.0
2006-05-24 15:25:00,26.9,26.96,26.9,26.92,46400.0,17.6435,17.6829,17.6435,17.6566,46400.0
2006-05-24 15:30:00,26.92,26.99,26.9,26.95,46000.0,17.6566,17.7025,17.6435,17.6763,46000.0
2006-05-24 15:35:00,26.94,27.08,26.94,27.04,93200.0,17.6697,17.7616,17.6697,17.7353,93200.0
2006-05-24 15:40:00,27.04,27.13,27.0,27.11,112800.0,17.7353,17.7944,17.7091,17.7812,112800.0
2006-05-24 15:45:00,27.18,27.18,27.07,27.11,90400.0,17.8272,17.8272,17.755,17.7812,90400.0
2006-05-24 15:50:00,27.11,27.14,27.08,27.11,68800.0,17.7812,17.8009,17.7616,17.7812,68800.0
2006-05-24 15:55:00,27.1,27.11,27.08,27.08,111200.0,17.7747,17.7812,17.7616,17.7616,111200.0
2006-05-25 09:30:00,27.31,27.5,27.31,27.43,84000.0,17.9124,18.037,17.9124,17.9911,84000.0
2006-05-25 09:35:00,27.42,27.44,27.25,27.25,219600.0,17.9846,17.9977,17.8731,17.8731,219600.0
2006-05-25 09:40:00,27.25,27.25,27.0,27.04,164000.0,17.8731,17.8731,17.7091,17.7353,164000.0
2006-05-25 09:45:00,27.06,27.08,26.89,26.96,190000.0,17.7485,17.7616,17.637,17.6829,190000.0
2006-05-25 09:50:00,26.99,27.0,26.93,26.93,52800.0,17.7025,17.7091,17.6632,17.6632,52800.0
2006-05-25 09:55:00,26.91,26.94,26.84,26.9,101600.0,17.6501,17.6697,17.6042,17.6435,101600.0
2006-05-25 10:00:00,26.9,26.97,26.88,26.97,98000.0,17.6435,17.6894,17.6304,17.6894,98000.0
2006-05-25 10:05:00,26.97,27.09,26.97,27.03,34400.0,17.6894,17.7681,17.6894,17.7288,34400.0
2006-05-25 10:10:00,27.03,27.05,26.93,26.95,28800.0,17.7288,17.7419,17.6632,17.6763,28800.0
2006-05-25 10:15:00,26.94,27.04,26.94,27.01,23200.0,17.6697,17.7353,17.6697,17.7157,23200.0
2006-05-25 10:20:00,27.01,27.02,26.93,26.96,20400.0,17.7157,17.7222,17.6632,17.6829,20400.0
2006-05-25 10:25:00,26.96,27.02,26.96,26.98,16000.0,17.6829,17.7222,17.6829,17.696,16000.0
2006-05-25 10:30:00,26.99,27.11,26.99,27.11,33200.0,17.7025,17.7812,17.7025,17.7812,33200.0
2006-05-25 10:35:00,27.12,27.15,27.07,27.09,52000.0,17.7878,17.8075,17.755,17.7681,52000.0
2006-05-25 10:40:00,27.1,27.1,27.04,27.05,29600.0,17.7747,17.7747,17.7353,17.7419,29600.0
2006-05-25 10:45:00,27.05,27.13,27.05,27.13,28400.0,17.7419,17.7944,17.7419,17.7944,28400.0
2006-05-25 10:50:00,27.14,27.19,27.14,27.16,111200.0,17.8009,17.8337,17.8009,17.814,111200.0
2006-05-25 10:55:00,27.17,27.27,27.17,27.25,76800.0,17.8206,17.8862,17.8206,17.8731,76800.0
2006-05-25 11:00:00,27.25,27.25,27.18,27.21,115600.0,17.8731,17.8731,17.8272,17.8468,115600.0
2006-05-25 11:05:00,27.21,27.23,27.16,27.2,94000.0,17.8468,17.86,17.814,17.8403,94000.0
2006-05-25 11:10:00,27.22,27.24,27.17,27.17,65200.0,17.8534,17.8665,17.8206,17.8206,65200.0
2006-05-25 11:15:00,27.16,27.18,27.14,27.16,53600.0,17.814,17.8272,17.8009,17.814,53600.0
2006-05-25 11:20:00,27.15,27.15,27.09,27.09,23600.0,17.8075,17.8075,17.7681,17.7681,23600.0
2006-05-25 11:25:00,27.1,27.1,27.07,27.07,37200.0,17.7747,17.7747,17.755,17.755,37200.0
2006-05-25 11:30:00,27.08,27.14,27.08,27.12,24400.0,17.7616,17.8009,17.7616,17.7878,24400.0
2006-05-25 11:35:00,27.13,27.16,27.13,27.16,20800.0,17.7944,17.814,17.7944,17.814,20800.0
2006-05-25 11:40:00,27.17,27.23,27.17,27.2,39200.0,17.8206,17.86,17.8206,17.8403,39200.0
2006-05-25 11:45:00,27.2,27.28,27.2,27.28,147200.0,17.8403,17.8927,17.8403,17.8927,147200.0
2006-05-25 11:50:00,27.28,27.33,27.25,27.27,60400.0,17.8927,17.9255,17.8731,17.8862,60400.0
2006-05-25 11:55:00,27.26,27.37,27.26,27.37,21600.0,17.8796,17.9518,17.8796,17.9518,21600.0
2006-05-25 12:00:00,27.36,27.37,27.32,27.33,25600.0,17.9452,17.9518,17.919,17.9255,25600.0
2006-05-25 12:05:00,27.32,27.32,27.26,27.29,22800.0,17.919,17.919,17.8796,17.8993,22800.0
2006-05-25 12:10:00,27.29,27.29,27.22,27.23,27600.0,17.8993,17.8993,17.8534,17.86,27600.0
2006-05-25 12:15:00,27.22,27.22,27.17,27.17,22400.0,17.8534,17.8534,17.8206,17.8206,22400.0
2006-05-25 12:20:00,27.15,27.18,27.14,27.16,22800.0,17.8075,17.8272,17.8009,17.814,22800.0
2006-05-25 12:25:00,27.16,27.16,27.11,27.11,23200.0,17.814,17.814,17.7812,17.7812,23200.0
2006-05-25 12:30:00,27.11,27.11,27.05,27.06,59200.0,17.7812,17.7812,17.7419,17.7485,59200.0
2006-05-25 12:35:00,27.06,27.09,27.06,27.09,34400.0,17.7485,17.7681,17.7485,17.7681,34400.0
2006-05-25 12:40:00,27.09,27.09,27.05,27.06,37600.0,17.7681,17.7681,17.7419,17.7485,37600.0
2006-05-25 12:45:00,27.05,27.06,27.05,27.05,8000.0,17.7419,17.7485,17.7419,17.7419,8000.0
2006-05-25 12:50:00,27.05,27.05,27.05,27.05,49600.0,17.7419,17.7419,17.7419,17.7419,49600.0
2006-05-25 12:55:00,27.05,27.07,27.05,27.07,40800.0,17.7419,17.755,17.7419,17.755,40800.0
2006-05-25 13:00:00,27.07,27.07,27.0,27.0,26800.0,17.755,17.755,17.7091,17.7091,26800.0
2006-05-25 13:05:00,27.0,27.03,26.98,27.02,36400.0,17.7091,17.7288,17.696,17.7222,36400.0
2006-05-25 13:10:00,27.02,27.02,26.98,26.98,24400.0,17.7222,17.7222,17.696,17.696,24400.0
2006-05-25 13:15:00,26.98,27.01,26.98,27.0,35600.0,17.696,17.7157,17.696,17.7091,35600.0
2006-05-25 13:20:00,27.0,27.05,26.99,27.05,18400.0,17.7091,17.7419,17.7025,17.7419,18400.0
2006-05-25 13:25:00,27.05,27.05,27.02,27.03,18800.0,17.7419,17.7419,17.7222,17.7288,18800.0
2006-05-25 13:30:00,27.03,27.08,27.03,27.07,20800.0,17.7288,17.7616,17.7288,17.755,20800.0
2006-05-25 13:35:00,27.07,27.07,27.04,27.04,36800.0,17.755,17.755,17.7353,17.7353,36800.0
2006-05-25 13:40:00,27.05,27.15,27.04,27.12,74800.0,17.7419,17.8075,17.7353,17.7878,74800.0
2006-05-25 13:45:00,27.12,27.12,27.09,27.09,14400.0,17.7878,17.7878,17.7681,17.7681,14400.0
2006-05-25 13:50:00,27.09,27.1,27.06,27.06,20800.0,17.7681,17.7747,17.7485,17.7485,20800.0
2006-05-25 13:55:00,27.05,27.06,27.04,27.06,44800.0,17.7419,17.7485,17.7353,17.7485,44800.0
2006-05-25 14:00:00,27.06,27.09,27.06,27.08,15200.0,17.7485,17.7681,17.7485,17.7616,15200.0
2006-05-25 14:05:00,27.08,27.13,27.08,27.13,23200.0,17.7616,17.7944,17.7616,17.7944,23200.0
2006-05-25 14:10:00,27.13,27.13,27.09,27.09,27600.0,17.7944,17.7944,17.7681,17.7681,27600.0
2006-05-25 14:15:00,27.09,27.15,27.09,27.15,25600.0,17.7681,17.8075,17.7681,17.8075,25600.0
2006-05-25 14:20:00,27.15,27.17,27.15,27.17,26400.0,17.8075,17.8206,17.8075,17.8206,26400.0
2006-05-25 14:25:00,27.17,27.17,27.11,27.13,36800.0,17.8206,17.8206,17.7812,17.7944,36800.0
2006-05-25 14:30:00,27.12,27.12,27.1,27.1,22000.0,17.7878,17.7878,17.7747,17.7747,22000.0
2006-05-25 14:35:00,27.1,27.13,27.1,27.13,29200.0,17.7747,17.7944,17.7747,17.7944,29200.0
2006-05-25 14:40:00,27.12,27.15,27.11,27.14,24800.0,17.7878,17.8075,17.7812,17.8009,24800.0
2006-05-25 14:45:00,27.15,27.16,27.12,27.14,62400.0,17.8075,17.814,17.7878,17.8009,62400.0
2006-05-25 14:50:00,27.13,27.14,27.1,27.13,25600.0,17.7944,17.8009,17.7747,17.7944,25600.0
2006-05-25 14:55:00,27.12,27.14,27.11,27.11,20800.0,17.7878,17.8009,17.7812,17.7812,20800.0
2006-05-25 15:00:00,27.11,27.13,27.09,27.1,33200.0,17.7812,17.7944,17.7681,17.7747,33200.0
2006-05-25 15:05:00,27.09,27.14,27.08,27.13,39600.0,17.7681,17.8009,17.7616,17.7944,39600.0
2006-05-25 15:10:00,27.14,27.15,27.08,27.14,50400.0,17.8009,17.8075,17.7616,17.8009,50400.0
2006-05-25 15:15:00,27.13,27.13,27.09,27.13,29600.0,17.7944,17.7944,17.7681,17.7944,29600.0
2006-05-25 15:20:00,27.13,27.13,27.06,27.11,58800.0,17.7944,17.7944,17.7485,17.7812,58800.0
2006-05-25 15:25:00,27.13,27.17,27.13,27.14,44800.0,17.7944,17.8206,17.7944,17.8009,44800.0
2006-05-25 15:30:00,27.16,27.18,27.15,27.17,28400.0,17.814,17.8272,17.8075,17.8206,28400.0
2006-05-25 15:35:00,27.17,27.17,27.14,27.16,27600.0,17.8206,17.8206,17.8009,17.814,27600.0
2006-05-25 15:40:00,27.15,27.18,27.14,27.18,42000.0,17.8075,17.8272,17.8009,17.8272,42000.0
2006-05-25 15:45:00,27.18,27.19,27.14,27.16,53200.0,17.8272,17.8337,17.8009,17.814,53200.0
2006-05-25 15:50:00,27.16,27.19,27.15,27.18,27600.0,17.814,17.8337,17.8075,17.8272,27600.0
2006-05-25 15:55:00,27.18,27.23,27.18,27.22,111600.0,17.8272,17.86,17.8272,17.8534,111600.0
2006-05-26 09:30:00,26.5,26.5,26.5,26.5,2400.0,17.3812,17.3812,17.3812,17.3812,2400.0
2006-05-26 09:35:00,27.34,27.39,27.28,27.29,76800.0,17.9321,17.9649,17.8927,17.8993,76800.0
2006-05-26 09:40:00,27.29,27.34,27.28,27.32,48000.0,17.8993,17.9321,17.8927,17.919,48000.0
2006-05-26 09:45:00,27.32,27.38,27.32,27.37,87200.0,17.919,17.9583,17.919,17.9518,87200.0
2006-05-26 09:50:00,27.37,27.39,27.32,27.39,90400.0,17.9518,17.9649,17.919,17.9649,90400.0
2006-05-26 09:55:00,27.35,27.5,27.35,27.5,77200.0,17.9387,18.037,17.9387,18.037,77200.0
2006-05-26 10:00:00,27.5,27.65,27.48,27.64,219600.0,18.037,18.1354,18.0239,18.1289,219600.0
2006-05-26 10:05:00,27.65,27.72,27.53,27.53,92800.0,18.1354,18.1813,18.0567,18.0567,92800.0
2006-05-26 10:10:00,27.53,27.58,27.49,27.56,74400.0,18.0567,18.0895,18.0305,18.0764,74400.0
2006-05-26 10:15:00,27.56,27.73,27.56,27.73,38400.0,18.0764,18.1879,18.0764,18.1879,38400.0
2006-05-26 10:20:00,27.73,27.74,27.65,27.71,42400.0,18.1879,18.1945,18.1354,18.1748,42400.0
2006-05-26 10:25:00,27.72,27.73,27.62,27.62,30800.0,18.1813,18.1879,18.1158,18.1158,30800.0
2006-05-26 10:30:00,27.62,27.72,27.62,27.7,55600.0,18.1158,18.1813,18.1158,18.1682,55600.0
2006-05-26 10:35:00,27.69,27.69,27.6,27.6,141200.0,18.1617,18.1617,18.1026,18.1026,141200.0
2006-05-26 10:40:00,27.6,27.62,27.57,27.58,65600.0,18.1026,18.1158,18.083,18.0895,65600.0
2006-05-26 10:45:00,27.59,27.61,27.55,27.6,97200.0,18.0961,18.1092,18.0698,18.1026,97200.0
2006-05-26 10:50:00,27.59,27.62,27.57,27.6,43600.0,18.0961,18.1158,18.083,18.1026,43600.0
2006-05-26 10:55:00,27.6,27.62,27.55,27.58,55600.0,18.1026,18.1158,18.0698,18.0895,55600.0
2006-05-26 11:00:00,27.58,27.6,27.57,27.59,95200.0,18.0895,18.1026,18.083,18.0961,95200.0
2006-05-26 11:05:00,27.58,27.64,27.58,27.63,28400.0,18.0895,18.1289,18.0895,18.1223,28400.0
2006-05-26 11:10:00,27.65,27.65,27.6,27.6,44400.0,18.1354,18.1354,18.1026,18.1026,44400.0
2006-05-26 11:15:00,27.59,27.6,27.58,27.6,12000.0,18.0961,18.1026,18.0895,18.1026,12000.0
2006-05-26 11:20:00,27.59,27.62,27.59,27.6,50400.0,18.0961,18.1158,18.0961,18.1026,50400.0
2006-05-26 11:25:00,27.62,27.71,27.62,27.68,117200.0,18.1158,18.1748,18.1158,18.1551,117200.0
2006-05-26 11:30:00,27.7,27.72,27.65,27.67,80400.0,18.1682,18.1813,18.1354,18.1485,80400.0
2006-05-26 11:35:00,27.7,27.79,27.7,27.79,48000.0,18.1682,18.2273,18.1682,18.2273,48000.0
2006-05-26 11:40:00,27.79,27.79,27.71,27.73,60800.0,18.2273,18.2273,18.1748,18.1879,60800.0
2006-05-26 11:45:00,27.73,27.75,27.71,27.75,59200.0,18.1879,18.201,18.1748,18.201,59200.0
2006-05-26 11:50:00,27.75,27.78,27.73,27.75,34800.0,18.201,18.2207,18.1879,18.201,34800.0
2006-05-26 11:55:00,27.75,27.79,27.74,27.78,46800.0,18.201,18.2273,18.1945,18.2207,46800.0
2006-05-26 12:00:00,27.78,27.8,27.74,27.75,26400.0,18.2207,18.2338,18.1945,18.201,26400.0
2006-05-26 12:05:00,27.74,27.74,27.65,27.67,55600.0,18.1945,18.1945,18.1354,18.1485,55600.0
2006-05-26 12:10:00,27.66,27.7,27.65,27.7,82800.0,18.142,18.1682,18.1354,18.1682,82800.0
2006-05-26 12:15:00,27.7,27.72,27.7,27.72,12000.0,18.1682,18.1813,18.1682,18.1813,12000.0
2006-05-26 12:20:00,27.72,27.73,27.71,27.73,16400.0,18.1813,18.1879,18.1748,18.1879,16400.0
2006-05-26 12:25:00,27.73,27.75,27.73,27.73,20800.0,18.1879,18.201,18.1879,18.1879,20800.0
2006-05-26 12:30:00,27.73,27.76,27.73,27.75,60000.0,18.1879,18.2076,18.1879,18.201,60000.0
2006-05-26 12:35:00,27.75,27.75,27.74,27.75,36800.0,18.201,18.201,18.1945,18.201,36800.0
2006-05-26 12:40:00,27.75,27.77,27.75,27.75,56000.0,18.201,18.2141,18.201,18.201,56000.0
2006-05-26 12:45:00,27.75,27.78,27.75,27.77,62400.0,18.201,18.2207,18.201,18.2141,62400.0
2006-05-26 12:50:00,27.76,27.77,27.74,27.74,37200.0,18.2076,18.2141,18.1945,18.1945,37200.0
2006-05-26 12:55:00,27.74,27.75,27.73,27.73,53200.0,18.1945,18.201,18.1879,18.1879,53200.0
2006-05-26 13:00:00,27.73,27.74,27.73,27.74,92400.0,18.1879,18.1945,18.1879,18.1945,92400.0
2006-05-26 13:05:00,27.75,27.75,27.73,27.75,122400.0,18.201,18.201,18.1879,18.201,122400.0
2006-05-26 13:10:00,27.75,27.75,27.74,27.74,53200.0,18.201,18.201,18.1945,18.1945,53200.0
2006-05-26 13:15:00,27.74,27.74,27.71,27.71,32000.0,18.1945,18.1945,18.1748,18.1748,32000.0
2006-05-26 13:20:00,27.71,27.73,27.71,27.73,27200.0,18.1748,18.1879,18.1748,18.1879,27200.0
2006-05-26 13:25:00,27.73,27.75,27.73,27.75,31200.0,18.1879,18.201,18.1879,18.201,31200.0
2006-05-26 13:30:00,27.75,27.77,27.73,27.73,49200.0,18.201,18.2141,18.1879,18.1879,49200.0
2006-05-26 13:35:00,27.73,27.73,27.69,27.71,23600.0,18.1879,18.1879,18.1617,18.1748,23600.0
2006-05-26 13:40:00,27.71,27.71,27.71,27.71,14800.0,18.1748,18.1748,18.1748,18.1748,14800.0
2006-05-26 13:45:00,27.71,27.73,27.7,27.73,34000.0,18.1748,18.1879,18.1682,18.1879,34000.0
2006-05-26 13:50:00,27.73,27.73,27.7,27.71,43600.0,18.1879,18.1879,18.1682,18.1748,43600.0
2006-05-26 13:55:00,27.7,27.71,27.68,27.68,35200.0,18.1682,18.1748,18.1551,18.1551,35200.0
2006-05-26 14:00:00,27.68,27.68,27.66,27.66,54400.0,18.1551,18.1551,18.142,18.142,54400.0
2006-05-26 14:05:00,27.66,27.67,27.66,27.66,27200.0,18.142,18.1485,18.142,18.142,27200.0
2006-05-26 14:10:00,27.66,27.66,27.66,27.66,60800.0,18.142,18.142,18.142,18.142,60800.0
2006-05-26 14:15:00,27.66,27.68,27.66,27.67,59600.0,18.142,18.1551,18.142,18.1485,59600.0
2006-05-26 14:20:00,27.67,27.68,27.67,27.67,63200.0,18.1485,18.1551,18.1485,18.1485,63200.0
2006-05-26 14:25:00,27.67,27.68,27.6,27.6,48400.0,18.1485,18.1551,18.1026,18.1026,48400.0
2006-05-26 14:30:00,27.6,27.65,27.6,27.65,36000.0,18.1026,18.1354,18.1026,18.1354,36000.0
2006-05-26 14:35:00,27.65,27.65,27.61,27.63,56000.0,18.1354,18.1354,18.1092,18.1223,56000.0
2006-05-26 14:40:00,27.62,27.63,27.58,27.6,144000.0,18.1158,18.1223,18.0895,18.1026,144000.0
2006-05-26 14:45:00,27.61,27.63,27.61,27.61,52400.0,18.1092,18.1223,18.1092,18.1092,52400.0
2006-05-26 14:50:00,27.61,27.61,27.57,27.59,34400.0,18.1092,18.1092,18.083,18.0961,34400.0
2006-05-26 14:55:00,27.58,27.58,27.56,27.58,154800.0,18.0895,18.0895,18.0764,18.0895,154800.0
2006-05-26 15:00:00,27.58,27.59,27.57,27.59,62400.0,18.0895,18.0961,18.083,18.0961,62400.0
2006-05-26 15:05:00,27.59,27.61,27.58,27.6,64400.0,18.0961,18.1092,18.0895,18.1026,64400.0
2006-05-26 15:10:00,27.61,27.62,27.6,27.61,40000.0,18.1092,18.1158,18.1026,18.1092,40000.0
2006-05-26 15:15:00,27.61,27.62,27.6,27.62,13600.0,18.1092,18.1158,18.1026,18.1158,13600.0
2006-05-26 15:20:00,27.63,27.65,27.62,27.64,38000.0,18.1223,18.1354,18.1158,18.1289,38000.0
2006-05-26 15:25:00,27.65,27.65,27.63,27.63,71600.0,18.1354,18.1354,18.1223,18.1223,71600.0
2006-05-26 15:30:00,27.63,27.63,27.54,27.55,262400.0,18.1223,18.1223,18.0633,18.0698,262400.0
2006-05-26 15:35:00,27.55,27.56,27.51,27.53,226000.0,18.0698,18.0764,18.0436,18.0567,226000.0
2006-05-26 15:40:00,27.53,27.54,27.46,27.5,104400.0,18.0567,18.0633,18.0108,18.037,104400.0
2006-05-26 15:45:00,27.5,27.5,27.49,27.5,183200.0,18.037,18.037,18.0305,18.037,183200.0
2006-05-26 15:50:00,27.5,27.5,27.49,27.5,419200.0,18.037,18.037,18.0305,18.037,419200.0
2006-05-26 15:55:00,27.5,27.53,27.5,27.52,208000.0,18.037,18.0567,18.037,18.0502,208000.0
2006-05-30 09:30:00,27.52,27.52,27.29,27.31,84800.0,18.0502,18.0502,17.8993,17.9124,84800.0
2006-05-30 09:35:00,27.31,27.31,27.06,27.06,147200.0,17.9124,17.9124,17.7485,17.7485,147200.0
2006-05-30 09:40:00,27.06,27.14,26.97,26.97,184000.0,17.7485,17.8009,17.6894,17.6894,184000.0
2006-05-30 09:45:00,26.97,27.05,26.92,26.98,96800.0,17.6894,17.7419,17.6566,17.696,96800.0
2006-05-30 09:50:00,26.96,27.21,26.76,26.91,176800.0,17.6829,17.8468,17.5517,17.6501,176800.0
2006-05-30 09:55:00,26.91,26.91,26.81,26.86,89600.0,17.6501,17.6501,17.5845,17.6173,89600.0
2006-05-30 10:00:00,26.85,26.85,26.76,26.78,110800.0,17.6107,17.6107,17.5517,17.5648,110800.0
2006-05-30 10:05:00,26.78,26.86,26.77,26.85,110400.0,17.5648,17.6173,17.5582,17.6107,110400.0
2006-05-30 10:10:00,26.86,26.92,26.79,26.87,112400.0,17.6173,17.6566,17.5714,17.6238,112400.0
2006-05-30 10:15:00,26.87,27.03,26.87,27.01,239200.0,17.6238,17.7288,17.6238,17.7157,239200.0
2006-05-30 10:20:00,27.01,27.16,27.01,27.16,96400.0,17.7157,17.814,17.7157,17.814,96400.0
2006-05-30 10:25:00,27.15,27.16,27.06,27.06,54800.0,17.8075,17.814,17.7485,17.7485,54800.0
2006-05-30 10:30:00,27.05,27.1,27.04,27.06,58000.0,17.7419,17.7747,17.7353,17.7485,58000.0
2006-05-30 10:35:00,27.06,27.14,27.06,27.1,41600.0,17.7485,17.8009,17.7485,17.7747,41600.0
2006-05-30 10:40:00,27.1,27.13,27.04,27.13,52400.0,17.7747,17.7944,17.7353,17.7944,52400.0
2006-05-30 10:45:00,27.15,27.22,27.14,27.21,42800.0,17.8075,17.8534,17.8009,17.8468,42800.0
2006-05-30 10:50:00,27.21,27.29,27.15,27.25,86000.0,17.8468,17.8993,17.8075,17.8731,86000.0
2006-05-30 10:55:00,27.25,27.28,27.13,27.16,68000.0,17.8731,17.8927,17.7944,17.814,68000.0
2006-05-30 11:00:00,27.16,27.18,27.05,27.05,13200.0,17.814,17.8272,17.7419,17.7419,13200.0
2006-05-30 11:05:00,27.05,27.11,27.03,27.04,19200.0,17.7419,17.7812,17.7288,17.7353,19200.0
2006-05-30 11:10:00,27.05,27.06,27.0,27.03,46400.0,17.7419,17.7485,17.7091,17.7288,46400.0
2006-05-30 11:15:00,27.03,27.05,27.01,27.03,19600.0,17.7288,17.7419,17.7157,17.7288,19600.0
2006-05-30 11:20:00,27.02,27.03,26.96,27.03,64000.0,17.7222,17.7288,17.6829,17.7288,64000.0
2006-05-30 11:25:00,27.03,27.08,26.99,27.02,44400.0,17.7288,17.7616,17.7025,17.7222,44400.0
2006-05-30 11:30:00,27.03,27.12,27.01,27.12,27600.0,17.7288,17.7878,17.7157,17.7878,27600.0
2006-05-30 11:35:00,27.12,27.18,27.1,27.17,78000.0,17.7878,17.8272,17.7747,17.8206,78000.0
2006-05-30 11:40:00,27.16,27.16,27.04,27.07,40800.0,17.814,17.814,17.7353,17.755,40800.0
2006-05-30 11:45:00,27.07,27.14,27.07,27.09,22400.0,17.755,17.8009,17.755,17.7681,22400.0
2006-05-30 11:50:00,27.07,27.1,27.06,27.06,18800.0,17.755,17.7747,17.7485,17.7485,18800.0
2006-05-30 11:55:00,27.08,27.24,27.08,27.21,46800.0,17.7616,17.8665,17.7616,17.8468,46800.0
2006-05-30 12:00:00,27.2,27.21,27.13,27.15,23200.0,17.8403,17.8468,17.7944,17.8075,23200.0
2006-05-30 12:05:00,27.15,27.22,27.1,27.18,67600.0,17.8075,17.8534,17.7747,17.8272,67600.0
2006-05-30 12:10:00,27.18,27.18,27.06,27.07,23200.0,17.8272,17.8272,17.7485,17.755,23200.0
2006-05-30 12:15:00,27.07,27.1,27.07,27.09,11600.0,17.755,17.7747,17.755,17.7681,11600.0
2006-05-30 12:20:00,27.1,27.11,27.08,27.09,20000.0,17.7747,17.7812,17.7616,17.7681,20000.0
2006-05-30 12:25:00,27.1,27.11,27.07,27.1,19600.0,17.7747,17.7812,17.755,17.7747,19600.0
2006-05-30 12:30:00,27.1,27.11,27.06,27.07,14800.0,17.7747,17.7812,17.7485,17.755,14800.0
2006-05-30 12:35:00,27.07,27.1,27.07,27.1,12400.0,17.755,17.7747,17.755,17.7747,12400.0
2006-05-30 12:40:00,27.1,27.11,27.09,27.1,23200.0,17.7747,17.7812,17.7681,17.7747,23200.0
2006-05-30 12:45:00,27.1,27.1,27.09,27.1,7600.0,17.7747,17.7747,17.7681,17.7747,7600.0
2006-05-30 12:50:00,27.1,27.11,27.08,27.1,50400.0,17.7747,17.7812,17.7616,17.7747,50400.0
2006-05-30 12:55:00,27.1,27.11,27.08,27.08,37200.0,17.7747,17.7812,17.7616,17.7616,37200.0
2006-05-30 13:00:00,27.08,27.09,27.08,27.09,20800.0,17.7616,17.7681,17.7616,17.7681,20800.0
2006-05-30 13:05:00,27.09,27.1,27.09,27.1,14400.0,17.7681,17.7747,17.7681,17.7747,14400.0
2006-05-30 13:10:00,27.1,27.11,27.08,27.08,32000.0,17.7747,17.7812,17.7616,17.7616,32000.0
2006-05-30 13:15:00,27.08,27.08,27.05,27.08,26400.0,17.7616,17.7616,17.7419,17.7616,26400.0
2006-05-30 13:20:00,27.08,27.1,27.05,27.05,20800.0,17.7616,17.7747,17.7419,17.7419,20800.0
2006-05-30 13:25:00,27.05,27.08,26.98,26.98,21200.0,17.7419,17.7616,17.696,17.696,21200.0
2006-05-30 13:30:00,26.99,27.03,26.95,26.95,72000.0,17.7025,17.7288,17.6763,17.6763,72000.0
2006-05-30 13:35:00,26.95,26.99,26.93,26.96,29200.0,17.6763,17.7025,17.6632,17.6829,29200.0
2006-05-30 13:40:00,26.96,27.0,26.91,26.91,23200.0,17.6829,17.7091,17.6501,17.6501,23200.0
2006-05-30 13:45:00,26.91,26.92,26.86,26.9,33600.0,17.6501,17.6566,17.6173,17.6435,33600.0
2006-05-30 13:50:00,26.91,26.96,26.9,26.96,44800.0,17.6501,17.6829,17.6435,17.6829,44800.0
2006-05-30 13:55:00,26.95,26.99,26.94,26.98,16800.0,17.6763,17.7025,17.6697,17.696,16800.0
2006-05-30 14:00:00,26.98,27.01,26.98,27.01,77200.0,17.696,17.7157,17.696,17.7157,77200.0
2006-05-30 14:05:00,27.01,27.13,27.01,27.12,43200.0,17.7157,17.7944,17.7157,17.7878,43200.0
2006-05-30 14:10:00,27.12,27.18,27.1,27.12,79200.0,17.7878,17.8272,17.7747,17.7878,79200.0
2006-05-30 14:15:00,27.12,27.16,27.12,27.14,33600.0,17.7878,17.814,17.7878,17.8009,33600.0
2006-05-30 14:20:00,27.11,27.13,27.03,27.03,94000.0,17.7812,17.7944,17.7288,17.7288,94000.0
2006-05-30 14:25:00,27.01,27.03,26.94,26.99,78400.0,17.7157,17.7288,17.6697,17.7025,78400.0
2006-05-30 14:30:00,26.99,27.0,26.93,26.97,41600.0,17.7025,17.7091,17.6632,17.6894,41600.0
2006-05-30 14:35:00,26.96,26.99,26.95,26.98,34000.0,17.6829,17.7025,17.6763,17.696,34000.0
2006-05-30 14:40:00,26.98,27.04,26.97,27.0,36000.0,17.696,17.7353,17.6894,17.7091,36000.0
2006-05-30 14:45:00,27.0,27.03,27.0,27.0,25600.0,17.7091,17.7288,17.7091,17.7091,25600.0
2006-05-30 14:50:00,27.0,27.02,26.96,26.97,31600.0,17.7091,17.7222,17.6829,17.6894,31600.0
2006-05-30 14:55:00,26.97,26.99,26.96,26.98,22800.0,17.6894,17.7025,17.6829,17.696,22800.0
2006-05-30 15:00:00,26.98,27.0,26.91,26.94,62000.0,17.696,17.7091,17.6501,17.6697,62000.0
2006-05-30 15:05:00,26.95,27.01,26.95,26.95,33200.0,17.6763,17.7157,17.6763,17.6763,33200.0
2006-05-30 15:10:00,26.95,26.95,26.88,26.88,24000.0,17.6763,17.6763,17.6304,17.6304,24000.0
2006-05-30 15:15:00,26.88,26.89,26.85,26.87,28000.0,17.6304,17.637,17.6107,17.6238,28000.0
2006-05-30 15:20:00,26.88,26.93,26.84,26.92,110000.0,17.6304,17.6632,17.6042,17.6566,110000.0
2006-05-30 15:25:00,26.92,26.98,26.9,26.93,88000.0,17.6566,17.696,17.6435,17.6632,88000.0
2006-05-30 15:30:00,26.91,26.92,26.86,26.88,76400.0,17.6501,17.6566,17.6173,17.6304,76400.0
2006-05-30 15:35:00,26.91,26.95,26.88,26.92,44400.0,17.6501,17.6763,17.6304,17.6566,44400.0
2006-05-30 15:40:00,26.92,26.92,26.79,26.86,64800.0,17.6566,17.6566,17.5714,17.6173,64800.0
2006-05-30 15:45:00,26.86,26.88,26.81,26.81,46400.0,17.6173,17.6304,17.5845,17.5845,46400.0
2006-05-30 15:50:00,26.8,26.84,26.79,26.83,70000.0,17.5779,17.6042,17.5714,17.5976,70000.0
2006-05-30 15:55:00,26.83,26.84,26.81,26.81,64400.0,17.5976,17.6042,17.5845,17.5845,64400.0
2006-05-31 09:30:00,27.04,27.15,27.02,27.15,100800.0,17.7353,17.8075,17.7222,17.8075,100800.0
2006-05-31 09:35:00,27.15,27.19,27.03,27.13,80800.0,17.8075,17.8337,17.7288,17.7944,80800.0
2006-05-31 09:40:00,27.12,27.23,27.11,27.18,125200.0,17.7878,17.86,17.7812,17.8272,125200.0
2006-05-31 09:45:00,27.18,27.18,27.03,27.16,122800.0,17.8272,17.8272,17.7288,17.814,122800.0
2006-05-31 09:50:00,27.18,27.26,27.18,27.26,41600.0,17.8272,17.8796,17.8272,17.8796,41600.0
2006-05-31 09:55:00,27.26,27.26,27.09,27.12,54000.0,17.8796,17.8796,17.7681,17.7878,54000.0
2006-05-31 10:00:00,27.15,27.18,27.1,27.18,32400.0,17.8075,17.8272,17.7747,17.8272,32400.0
2006-05-31 10:05:00,27.17,27.18,26.95,27.06,112000.0,17.8206,17.8272,17.6763,17.7485,112000.0
2006-05-31 10:10:00,27.09,27.14,27.05,27.1,40800.0,17.7681,17.8009,17.7419,17.7747,40800.0
2006-05-31 10:15:00,27.11,27.16,27.05,27.07,97200.0,17.7812,17.814,17.7419,17.755,97200.0
2006-05-31 10:20:00,27.06,27.21,27.05,27.2,74800.0,17.7485,17.8468,17.7419,17.8403,74800.0
2006-05-31 10:25:00,27.18,27.24,27.13,27.24,44800.0,17.8272,17.8665,17.7944,17.8665,44800.0
2006-05-31 10:30:00,27.22,27.39,27.22,27.34,107600.0,17.8534,17.9649,17.8534,17.9321,107600.0
2006-05-31 10:35:00,27.35,27.46,27.33,27.4,77200.0,17.9387,18.0108,17.9255,17.9715,77200.0
2006-05-31 10:40:00,27.38,27.38,27.32,27.35,77200.0,17.9583,17.9583,17.919,17.9387,77200.0
2006-05-31 10:45:00,27.33,27.43,27.31,27.42,49600.0,17.9255,17.9911,17.9124,17.9846,49600.0
2006-05-31 10:50:00,27.42,27.46,27.4,27.45,35600.0,17.9846,18.0108,17.9715,18.0043,35600.0
2006-05-31 10:55:00,27.45,27.47,27.43,27.47,31200.0,18.0043,18.0174,17.9911,18.0174,31200.0
2006-05-31 11:00:00,27.47,27.49,27.45,27.46,60800.0,18.0174,18.0305,18.0043,18.0108,60800.0
2006-05-31 11:05:00,27.46,27.46,27.44,27.44,19600.0,18.0108,18.0108,17.9977,17.9977,19600.0
2006-05-31 11:10:00,27.43,27.44,27.39,27.43,40400.0,17.9911,17.9977,17.9649,17.9911,40400.0
2006-05-31 11:15:00,27.43,27.44,27.39,27.42,54400.0,17.9911,17.9977,17.9649,17.9846,54400.0
2006-05-31 11:20:00,27.43,27.49,27.43,27.47,66400.0,17.9911,18.0305,17.9911,18.0174,66400.0
2006-05-31 11:25:00,27.48,27.54,27.48,27.5,89600.0,18.0239,18.0633,18.0239,18.037,89600.0
2006-05-31 11:30:00,27.5,27.51,27.43,27.5,37200.0,18.037,18.0436,17.9911,18.037,37200.0
2006-05-31 11:35:00,27.51,27.54,27.47,27.49,57200.0,18.0436,18.0633,18.0174,18.0305,57200.0
2006-05-31 11:40:00,27.49,27.49,27.43,27.45,29200.0,18.0305,18.0305,17.9911,18.0043,29200.0
2006-05-31 11:45:00,27.44,27.49,27.43,27.47,41200.0,17.9977,18.0305,17.9911,18.0174,41200.0
2006-05-31 11:50:00,27.48,27.52,27.48,27.51,24000.0,18.0239,18.0502,18.0239,18.0436,24000.0
2006-05-31 11:55:00,27.52,27.55,27.51,27.51,34400.0,18.0502,18.0698,18.0436,18.0436,34400.0
2006-05-31 12:00:00,27.51,27.51,27.45,27.47,34400.0,18.0436,18.0436,18.0043,18.0174,34400.0
2006-05-31 12:05:00,27.46,27.5,27.45,27.45,23200.0,18.0108,18.037,18.0043,18.0043,23200.0
2006-05-31 12:10:00,27.45,27.49,27.44,27.48,28000.0,18.0043,18.0305,17.9977,18.0239,28000.0
2006-05-31 12:15:00,27.48,27.49,27.46,27.46,28000.0,18.0239,18.0305,18.0108,18.0108,28000.0
2006-05-31 12:20:00,27.46,27.5,27.46,27.48,14000.0,18.0108,18.037,18.0108,18.0239,14000.0
2006-05-31 12:25:00,27.49,27.49,27.47,27.48,18000.0,18.0305,18.0305,18.0174,18.0239,18000.0
2006-05-31 12:30:00,27.48,27.5,27.47,27.5,27200.0,18.0239,18.037,18.0174,18.037,27200.0
2006-05-31 12:35:00,27.5,27.51,27.49,27.49,35200.0,18.037,18.0436,18.0305,18.0305,35200.0
2006-05-31 12:40:00,27.49,27.5,27.49,27.5,14000.0,18.0305,18.037,18.0305,18.037,14000.0
2006-05-31 12:45:00,27.5,27.52,27.5,27.5,38000.0,18.037,18.0502,18.037,18.037,38000.0
2006-05-31 12:50:00,27.5,27.5,27.46,27.46,16400.0,18.037,18.037,18.0108,18.0108,16400.0
2006-05-31 12:55:00,27.46,27.48,27.46,27.47,16000.0,18.0108,18.0239,18.0108,18.0174,16000.0
2006-05-31 13:00:00,27.47,27.49,27.46,27.47,25600.0,18.0174,18.0305,18.0108,18.0174,25600.0
2006-05-31 13:05:00,27.47,27.47,27.45,27.45,22400.0,18.0174,18.0174,18.0043,18.0043,22400.0
2006-05-31 13:10:00,27.45,27.48,27.45,27.45,27600.0,18.0043,18.0239,18.0043,18.0043,27600.0
2006-05-31 13:15:00,27.45,27.48,27.45,27.46,16400.0,18.0043,18.0239,18.0043,18.0108,16400.0
2006-05-31 13:20:00,27.46,27.48,27.46,27.48,22400.0,18.0108,18.0239,18.0108,18.0239,22400.0
2006-05-31 13:25:00,27.49,27.49,27.45,27.49,68000.0,18.0305,18.0305,18.0043,18.0305,68000.0
2006-05-31 13:30:00,27.49,27.5,27.48,27.49,36000.0,18.0305,18.037,18.0239,18.0305,36000.0
2006-05-31 13:35:00,27.49,27.51,27.49,27.5,52400.0,18.0305,18.0436,18.0305,18.037,52400.0
2006-05-31 13:40:00,27.5,27.51,27.5,27.51,24800.0,18.037,18.0436,18.037,18.0436,24800.0
2006-05-31 13:45:00,27.5,27.51,27.47,27.47,16000.0,18.037,18.0436,18.0174,18.0174,16000.0
2006-05-31 13:50:00,27.48,27.49,27.46,27.46,35600.0,18.0239,18.0305,18.0108,18.0108,35600.0
2006-05-31 13:55:00,27.46,27.48,27.41,27.45,36800.0,18.0108,18.0239,17.978,18.0043,36800.0
2006-05-31 14:00:00,27.47,27.48,27.35,27.4,62800.0,18.0174,18.0239,17.9387,17.9715,62800.0
2006-05-31 14:05:00,27.42,27.49,27.37,27.48,20800.0,17.9846,18.0305,17.9518,18.0239,20800.0
2006-05-31 14:10:00,27.48,27.49,27.34,27.34,39600.0,18.0239,18.0305,17.9321,17.9321,39600.0
2006-05-31 14:15:00,27.33,27.34,27.24,27.32,92000.0,17.9255,17.9321,17.8665,17.919,92000.0
2006-05-31 14:20:00,27.32,27.38,27.27,27.36,150800.0,17.919,17.9583,17.8862,17.9452,150800.0
2006-05-31 14:25:00,27.36,27.39,27.29,27.35,74000.0,17.9452,17.9649,17.8993,17.9387,74000.0
2006-05-31 14:30:00,27.36,27.51,27.34,27.45,68000.0,17.9452,18.0436,17.9321,18.0043,68000.0
2006-05-31 14:35:00,27.44,27.5,27.41,27.44,88000.0,17.9977,18.037,17.978,17.9977,88000.0
2006-05-31 14:40:00,27.43,27.45,27.38,27.39,27200.0,17.9911,18.0043,17.9583,17.9649,27200.0
2006-05-31 14:45:00,27.39,27.45,27.39,27.44,45600.0,17.9649,18.0043,17.9649,17.9977,45600.0
2006-05-31 14:50:00,27.44,27.46,27.43,27.45,68000.0,17.9977,18.0108,17.9911,18.0043,68000.0
2006-05-31 14:55:00,27.46,27.46,27.38,27.4,67200.0,18.0108,18.0108,17.9583,17.9715,67200.0
2006-05-31 15:00:00,27.4,27.48,27.38,27.47,64000.0,17.9715,18.0239,17.9583,18.0174,64000.0
2006-05-31 15:05:00,27.48,27.48,27.38,27.43,48000.0,18.0239,18.0239,17.9583,17.9911,48000.0
2006-05-31 15:10:00,27.43,27.49,27.43,27.47,69600.0,17.9911,18.0305,17.9911,18.0174,69600.0
2006-05-31 15:15:00,27.47,27.59,27.47,27.59,175200.0,18.0174,18.0961,18.0174,18.0961,175200.0
2006-05-31 15:20:00,27.59,27.59,27.54,27.56,124800.0,18.0961,18.0961,18.0633,18.0764,124800.0
2006-05-31 15:25:00,27.56,27.6,27.56,27.6,111600.0,18.0764,18.1026,18.0764,18.1026,111600.0
2006-05-31 15:30:00,27.59,27.59,27.5,27.53,126800.0,18.0961,18.0961,18.037,18.0567,126800.0
2006-05-31 15:35:00,27.53,27.55,27.51,27.52,131600.0,18.0567,18.0698,18.0436,18.0502,131600.0
2006-05-31 15:40:00,27.52,27.58,27.51,27.58,214800.0,18.0502,18.0895,18.0436,18.0895,214800.0
2006-05-31 15:45:00,27.58,27.58,27.57,27.57,126800.0,18.0895,18.0895,18.083,18.083,126800.0
2006-05-31 15:50:00,27.58,27.58,27.57,27.58,170000.0,18.0895,18.0895,18.083,18.0895,170000.0
2006-05-31 15:55:00,27.56,27.56,27.5,27.55,264000.0,18.0764,18.0764,18.037,18.0698,264000.0
2006-06-01 09:30:00,27.59,27.59,27.59,27.59,400.0,18.0961,18.0961,18.0961,18.0961,400.0
2006-06-01 09:35:00,27.75,27.87,27.68,27.82,128000.0,18.201,18.2797,18.1551,18.2469,128000.0
2006-06-01 09:40:00,27.82,27.82,27.61,27.69,142800.0,18.2469,18.2469,18.1092,18.1617,142800.0
2006-06-01 09:45:00,27.68,27.81,27.66,27.81,53200.0,18.1551,18.2404,18.142,18.2404,53200.0
2006-06-01 09:50:00,27.8,27.8,27.75,27.75,140400.0,18.2338,18.2338,18.201,18.201,140400.0
2006-06-01 09:55:00,27.75,27.78,27.63,27.65,69600.0,18.201,18.2207,18.1223,18.1354,69600.0
2006-06-01 10:00:00,27.68,27.72,27.58,27.63,92400.0,18.1551,18.1813,18.0895,18.1223,92400.0
2006-06-01 10:05:00,27.63,27.63,27.53,27.53,134400.0,18.1223,18.1223,18.0567,18.0567,134400.0
2006-06-01 10:10:00,27.5,27.66,27.48,27.61,86000.0,18.037,18.142,18.0239,18.1092,86000.0
2006-06-01 10:15:00,27.61,27.67,27.61,27.63,34400.0,18.1092,18.1485,18.1092,18.1223,34400.0
2006-06-01 10:20:00,27.64,27.71,27.64,27.7,36800.0,18.1289,18.1748,18.1289,18.1682,36800.0
2006-06-01 10:25:00,27.68,27.7,27.6,27.64,38400.0,18.1551,18.1682,18.1026,18.1289,38400.0
2006-06-01 10:30:00,27.65,27.68,27.65,27.65,16800.0,18.1354,18.1551,18.1354,18.1354,16800.0
2006-06-01 10:35:00,27.65,27.8,27.64,27.8,29200.0,18.1354,18.2338,18.1289,18.2338,29200.0
2006-06-01 10:40:00,27.8,27.8,27.72,27.78,29200.0,18.2338,18.2338,18.1813,18.2207,29200.0
2006-06-01 10:45:00,27.76,27.76,27.7,27.71,25200.0,18.2076,18.2076,18.1682,18.1748,25200.0
2006-06-01 10:50:00,27.68,27.7,27.64,27.7,25200.0,18.1551,18.1682,18.1289,18.1682,25200.0
2006-06-01 10:55:00,27.72,27.74,27.7,27.7,14400.0,18.1813,18.1945,18.1682,18.1682,14400.0
2006-06-01 11:00:00,27.72,27.73,27.69,27.69,29600.0,18.1813,18.1879,18.1617,18.1617,29600.0
2006-06-01 11:05:00,27.69,27.79,27.69,27.79,60000.0,18.1617,18.2273,18.1617,18.2273,60000.0
2006-06-01 11:10:00,27.79,27.9,27.79,27.88,90000.0,18.2273,18.2994,18.2273,18.2863,90000.0
2006-06-01 11:15:00,27.87,27.92,27.83,27.91,61600.0,18.2797,18.3125,18.2535,18.306,61600.0
2006-06-01 11:20:00,27.9,28.0,27.89,27.95,94000.0,18.2994,18.365,18.2928,18.3322,94000.0
2006-06-01 11:25:00,27.97,28.02,27.93,27.95,52000.0,18.3453,18.3781,18.3191,18.3322,52000.0
2006-06-01 11:30:00,27.98,28.08,27.98,28.04,56800.0,18.3519,18.4175,18.3519,18.3912,56800.0
2006-06-01 11:35:00,28.06,28.06,28.0,28.02,47200.0,18.4043,18.4043,18.365,18.3781,47200.0
2006-06-01 11:40:00,28.02,28.03,28.0,28.02,45600.0,18.3781,18.3847,18.365,18.3781,45600.0
2006-06-01 11:45:00,28.02,28.06,28.01,28.02,56400.0,18.3781,18.4043,18.3716,18.3781,56400.0
2006-06-01 11:50:00,28.03,28.04,28.0,28.01,39600.0,18.3847,18.3912,18.365,18.3716,39600.0
2006-06-01 11:55:00,28.0,28.0,27.88,27.89,71600.0,18.365,18.365,18.2863,18.2928,71600.0
2006-06-01 12:00:00,27.89,27.89,27.86,27.89,18800.0,18.2928,18.2928,18.2732,18.2928,18800.0
2006-06-01 12:05:00,27.89,27.92,27.87,27.9,38400.0,18.2928,18.3125,18.2797,18.2994,38400.0
2006-06-01 12:10:00,27.9,27.92,27.88,27.89,48800.0,18.2994,18.3125,18.2863,18.2928,48800.0
2006-06-01 12:15:00,27.89,27.94,27.89,27.92,30000.0,18.2928,18.3256,18.2928,18.3125,30000.0
2006-06-01 12:20:00,27.94,27.99,27.94,27.95,28400.0,18.3256,18.3584,18.3256,18.3322,28400.0
2006-06-01 12:25:00,27.97,28.0,27.96,28.0,20000.0,18.3453,18.365,18.3388,18.365,20000.0
2006-06-01 12:30:00,27.99,28.03,27.99,28.01,36400.0,18.3584,18.3847,18.3584,18.3716,36400.0
2006-06-01 12:35:00,28.04,28.07,28.01,28.06,50800.0,18.3912,18.4109,18.3716,18.4043,50800.0
2006-06-01 12:40:00,28.06,28.06,28.03,28.05,28400.0,18.4043,18.4043,18.3847,18.3978,28400.0
2006-06-01 12:45:00,28.04,28.08,28.04,28.08,60000.0,18.3912,18.4175,18.3912,18.4175,60000.0
2006-06-01 12:50:00,28.08,28.11,28.07,28.07,42400.0,18.4175,18.4371,18.4109,18.4109,42400.0
2006-06-01 12:55:00,28.07,28.07,28.03,28.03,47200.0,18.4109,18.4109,18.3847,18.3847,47200.0
2006-06-01 13:00:00,28.03,28.06,27.99,28.04,126400.0,18.3847,18.4043,18.3584,18.3912,126400.0
2006-06-01 13:05:00,28.06,28.07,28.04,28.05,72000.0,18.4043,18.4109,18.3912,18.3978,72000.0
2006-06-01 13:10:00,28.06,28.07,28.02,28.05,58000.0,18.4043,18.4109,18.3781,18.3978,58000.0
2006-06-01 13:15:00,28.05,28.1,28.03,28.1,52000.0,18.3978,18.4306,18.3847,18.4306,52000.0
2006-06-01 13:20:00,28.1,28.11,28.08,28.09,31600.0,18.4306,18.4371,18.4175,18.424,31600.0
2006-06-01 13:25:00,28.09,28.13,28.08,28.13,69600.0,18.424,18.4503,18.4175,18.4503,69600.0
2006-06-01 13:30:00,28.11,28.11,28.03,28.08,78800.0,18.4371,18.4371,18.3847,18.4175,78800.0
2006-06-01 13:35:00,28.09,28.13,28.09,28.12,10800.0,18.424,18.4503,18.424,18.4437,10800.0
2006-06-01 13:40:00,28.12,28.19,28.11,28.17,27600.0,18.4437,18.4896,18.4371,18.4765,27600.0
2006-06-01 13:45:00,28.17,28.25,28.17,28.19,116800.0,18.4765,18.529,18.4765,18.4896,116800.0
2006-06-01 13:50:00,28.19,28.19,28.06,28.06,26800.0,18.4896,18.4896,18.4043,18.4043,26800.0
2006-06-01 13:55:00,28.07,28.07,28.03,28.04,52800.0,18.4109,18.4109,18.3847,18.3912,52800.0
2006-06-01 14:00:00,28.05,28.07,28.02,28.02,77200.0,18.3978,18.4109,18.3781,18.3781,77200.0
2006-06-01 14:05:00,28.03,28.04,27.98,28.0,42800.0,18.3847,18.3912,18.3519,18.365,42800.0
2006-06-01 14:10:00,28.0,28.07,27.99,28.02,82400.0,18.365,18.4109,18.3584,18.3781,82400.0
2006-06-01 14:15:00,28.02,28.13,28.02,28.13,47600.0,18.3781,18.4503,18.3781,18.4503,47600.0
2006-06-01 14:20:00,28.12,28.13,28.05,28.09,25600.0,18.4437,18.4503,18.3978,18.424,25600.0
2006-06-01 14:25:00,28.08,28.08,28.04,28.07,44800.0,18.4175,18.4175,18.3912,18.4109,44800.0
2006-06-01 14:30:00,28.11,28.11,28.05,28.07,61200.0,18.4371,18.4371,18.3978,18.4109,61200.0
2006-06-01 14:35:00,28.07,28.09,28.07,28.09,61600.0,18.4109,18.424,18.4109,18.424,61600.0
2006-06-01 14:40:00,28.09,28.11,28.07,28.09,62400.0,18.424,18.4371,18.4109,18.424,62400.0
2006-06-01 14:45:00,28.09,28.17,28.09,28.15,29200.0,18.424,18.4765,18.424,18.4634,29200.0
2006-06-01 14:50:00,28.16,28.16,28.11,28.12,40400.0,18.4699,18.4699,18.4371,18.4437,40400.0
2006-06-01 14:55:00,28.13,28.16,28.11,28.14,53200.0,18.4503,18.4699,18.4371,18.4568,53200.0
2006-06-01 15:00:00,28.14,28.16,28.13,28.13,42400.0,18.4568,18.4699,18.4503,18.4503,42400.0
2006-06-01 15:05:00,28.13,28.15,28.12,28.13,40800.0,18.4503,18.4634,18.4437,18.4503,40800.0
2006-06-01 15:10:00,28.12,28.13,28.09,28.1,70000.0,18.4437,18.4503,18.424,18.4306,70000.0
2006-06-01 15:15:00,28.11,28.12,28.09,28.12,55200.0,18.4371,18.4437,18.424,18.4437,55200.0
2006-06-01 15:20:00,28.13,28.18,28.1,28.16,71600.0,18.4503,18.4831,18.4306,18.4699,71600.0
2006-06-01 15:25:00,28.15,28.19,28.12,28.17,68800.0,18.4634,18.4896,18.4437,18.4765,68800.0
2006-06-01 15:30:00,28.18,28.23,28.15,28.2,82000.0,18.4831,18.5158,18.4634,18.4962,82000.0
2006-06-01 15:35:00,28.18,28.31,28.18,28.27,100000.0,18.4831,18.5683,18.4831,18.5421,100000.0
2006-06-01 15:40:00,28.27,28.27,28.19,28.2,207200.0,18.5421,18.5421,18.4896,18.4962,207200.0
2006-06-01 15:45:00,28.2,28.27,28.18,28.27,148000.0,18.4962,18.5421,18.4831,18.5421,148000.0
2006-06-01 15:50:00,28.26,28.26,28.17,28.17,167200.0,18.5355,18.5355,18.4765,18.4765,167200.0
2006-06-01 15:55:00,28.17,28.19,28.15,28.17,316800.0,18.4765,18.4896,18.4634,18.4765,316800.0
2006-06-02 09:30:00,28.42,28.42,28.42,28.42,92000.0,18.6405,18.6405,18.6405,18.6405,92000.0
2006-06-02 09:35:00,28.4,28.42,28.34,28.34,147200.0,18.6273,18.6405,18.588,18.588,147200.0
2006-06-02 09:40:00,28.33,28.33,28.13,28.13,110000.0,18.5814,18.5814,18.4503,18.4503,110000.0
2006-06-02 09:45:00,28.11,28.23,28.11,28.21,126000.0,18.4371,18.5158,18.4371,18.5027,126000.0
2006-06-02 09:50:00,28.21,28.21,28.13,28.14,92800.0,18.5027,18.5027,18.4503,18.4568,92800.0
2006-06-02 09:55:00,28.12,28.14,28.0,28.06,120800.0,18.4437,18.4568,18.365,18.4043,120800.0
2006-06-02 10:00:00,28.07,28.16,28.03,28.06,91200.0,18.4109,18.4699,18.3847,18.4043,91200.0
2006-06-02 10:05:00,28.1,28.1,28.04,28.07,83600.0,18.4306,18.4306,18.3912,18.4109,83600.0
2006-06-02 10:10:00,28.07,28.1,28.03,28.07,65600.0,18.4109,18.4306,18.3847,18.4109,65600.0
2006-06-02 10:15:00,28.06,28.11,27.97,28.09,69600.0,18.4043,18.4371,18.3453,18.424,69600.0
2006-06-02 10:20:00,28.09,28.09,27.99,28.0,65600.0,18.424,18.424,18.3584,18.365,65600.0
2006-06-02 10:25:00,28.0,28.11,27.98,28.08,78000.0,18.365,18.4371,18.3519,18.4175,78000.0
2006-06-02 10:30:00,28.08,28.08,27.95,27.99,103600.0,18.4175,18.4175,18.3322,18.3584,103600.0
2006-06-02 10:35:00,27.99,28.07,27.98,28.03,99600.0,18.3584,18.4109,18.3519,18.3847,99600.0
2006-06-02 10:40:00,28.03,28.11,28.01,28.11,112800.0,18.3847,18.4371,18.3716,18.4371,112800.0
2006-06-02 10:45:00,28.09,28.17,28.07,28.07,41600.0,18.424,18.4765,18.4109,18.4109,41600.0
2006-06-02 10:50:00,28.06,28.08,28.04,28.04,29600.0,18.4043,18.4175,18.3912,18.3912,29600.0
2006-06-02 10:55:00,28.07,28.07,27.99,28.0,30400.0,18.4109,18.4109,18.3584,18.365,30400.0
2006-06-02 11:00:00,28.0,28.0,27.94,27.94,50000.0,18.365,18.365,18.3256,18.3256,50000.0
2006-06-02 11:05:00,27.94,27.97,27.92,27.97,133600.0,18.3256,18.3453,18.3125,18.3453,133600.0
2006-06-02 11:10:00,27.97,28.03,27.96,27.97,22800.0,18.3453,18.3847,18.3388,18.3453,22800.0
2006-06-02 11:15:00,27.92,27.95,27.88,27.95,24000.0,18.3125,18.3322,18.2863,18.3322,24000.0
2006-06-02 11:20:00,27.93,27.93,27.87,27.88,35600.0,18.3191,18.3191,18.2797,18.2863,35600.0
2006-06-02 11:25:00,27.88,27.9,27.74,27.78,129200.0,18.2863,18.2994,18.1945,18.2207,129200.0
2006-06-02 11:30:00,27.79,27.81,27.74,27.75,44800.0,18.2273,18.2404,18.1945,18.201,44800.0
2006-06-02 11:35:00,27.75,27.77,27.7,27.72,80000.0,18.201,18.2141,18.1682,18.1813,80000.0
2006-06-02 11:40:00,27.73,27.77,27.7,27.71,67200.0,18.1879,18.2141,18.1682,18.1748,67200.0
2006-06-02 11:45:00,27.71,27.72,27.68,27.69,61600.0,18.1748,18.1813,18.1551,18.1617,61600.0
2006-06-02 11:50:00,27.69,27.73,27.63,27.72,96000.0,18.1617,18.1879,18.1223,18.1813,96000.0
2006-06-02 11:55:00,27.72,27.72,27.63,27.63,59600.0,18.1813,18.1813,18.1223,18.1223,59600.0
2006-06-02 12:00:00,27.63,27.72,27.6,27.69,46000.0,18.1223,18.1813,18.1026,18.1617,46000.0
2006-06-02 12:05:00,27.68,27.76,27.68,27.73,53600.0,18.1551,18.2076,18.1551,18.1879,53600.0
2006-06-02 12:10:00,27.71,27.75,27.71,27.72,32400.0,18.1748,18.201,18.1748,18.1813,32400.0
2006-06-02 12:15:00,27.72,27.75,27.72,27.75,19200.0,18.1813,18.201,18.1813,18.201,19200.0
2006-06-02 12:20:00,27.75,27.79,27.75,27.78,20800.0,18.201,18.2273,18.201,18.2207,20800.0
2006-06-02 12:25:00,27.79,27.85,27.79,27.85,29600.0,18.2273,18.2666,18.2273,18.2666,29600.0
2006-06-02 12:30:00,27.84,27.89,27.82,27.89,28400.0,18.26,18.2928,18.2469,18.2928,28400.0
2006-06-02 12:35:00,27.89,27.89,27.86,27.89,28400.0,18.2928,18.2928,18.2732,18.2928,28400.0
2006-06-02 12:40:00,27.89,27.89,27.88,27.88,12400.0,18.2928,18.2928,18.2863,18.2863,12400.0
2006-06-02 12:45:00,27.88,27.89,27.87,27.88,10400.0,18.2863,18.2928,18.2797,18.2863,10400.0
2006-06-02 12:50:00,27.88,27.9,27.88,27.88,8400.0,18.2863,18.2994,18.2863,18.2863,8400.0
2006-06-02 12:55:00,27.9,27.9,27.86,27.86,17200.0,18.2994,18.2994,18.2732,18.2732,17200.0
2006-06-02 13:00:00,27.86,27.87,27.86,27.86,6000.0,18.2732,18.2797,18.2732,18.2732,6000.0
2006-06-02 13:05:00,27.85,27.89,27.84,27.89,14400.0,18.2666,18.2928,18.26,18.2928,14400.0
2006-06-02 13:10:00,27.89,27.89,27.85,27.87,13600.0,18.2928,18.2928,18.2666,18.2797,13600.0
2006-06-02 13:15:00,27.87,27.91,27.87,27.9,6000.0,18.2797,18.306,18.2797,18.2994,6000.0
2006-06-02 13:20:00,27.89,27.91,27.86,27.88,10400.0,18.2928,18.306,18.2732,18.2863,10400.0
2006-06-02 13:25:00,27.88,27.93,27.88,27.93,10800.0,18.2863,18.3191,18.2863,18.3191,10800.0
2006-06-02 13:30:00,27.92,27.93,27.9,27.91,16400.0,18.3125,18.3191,18.2994,18.306,16400.0
2006-06-02 13:35:00,27.91,27.91,27.87,27.87,8400.0,18.306,18.306,18.2797,18.2797,8400.0
2006-06-02 13:40:00,27.85,27.85,27.75,27.75,21600.0,18.2666,18.2666,18.201,18.201,21600.0
2006-06-02 13:45:00,27.75,27.76,27.72,27.72,30400.0,18.201,18.2076,18.1813,18.1813,30400.0
2006-06-02 13:50:00,27.72,27.78,27.68,27.78,42800.0,18.1813,18.2207,18.1551,18.2207,42800.0
2006-06-02 13:55:00,27.76,27.82,27.76,27.81,19200.0,18.2076,18.2469,18.2076,18.2404,19200.0
2006-06-02 14:00:00,27.84,27.85,27.79,27.79,25200.0,18.26,18.2666,18.2273,18.2273,25200.0
2006-06-02 14:05:00,27.81,27.91,27.81,27.9,29600.0,18.2404,18.306,18.2404,18.2994,29600.0
2006-06-02 14:10:00,27.9,27.92,27.9,27.92,20800.0,18.2994,18.3125,18.2994,18.3125,20800.0
2006-06-02 14:15:00,27.93,27.93,27.85,27.89,31200.0,18.3191,18.3191,18.2666,18.2928,31200.0
2006-06-02 14:20:00,27.91,27.91,27.83,27.83,16800.0,18.306,18.306,18.2535,18.2535,16800.0
2006-06-02 14:25:00,27.85,27.85,27.84,27.85,42000.0,18.2666,18.2666,18.26,18.2666,42000.0
2006-06-02 14:30:00,27.85,27.86,27.81,27.86,80000.0,18.2666,18.2732,18.2404,18.2732,80000.0
2006-06-02 14:35:00,27.86,27.88,27.81,27.85,85600.0,18.2732,18.2863,18.2404,18.2666,85600.0
2006-06-02 14:40:00,27.87,27.88,27.83,27.83,44000.0,18.2797,18.2863,18.2535,18.2535,44000.0
2006-06-02 14:45:00,27.84,27.87,27.84,27.87,34800.0,18.26,18.2797,18.26,18.2797,34800.0
2006-06-02 14:50:00,27.87,27.89,27.82,27.82,24800.0,18.2797,18.2928,18.2469,18.2469,24800.0
2006-06-02 14:55:00,27.82,27.85,27.8,27.8,40400.0,18.2469,18.2666,18.2338,18.2338,40400.0
2006-06-02 15:00:00,27.8,27.8,27.72,27.72,44400.0,18.2338,18.2338,18.1813,18.1813,44400.0
2006-06-02 15:05:00,27.72,27.81,27.71,27.81,99200.0,18.1813,18.2404,18.1748,18.2404,99200.0
2006-06-02 15:10:00,27.8,27.95,27.8,27.94,81600.0,18.2338,18.3322,18.2338,18.3256,81600.0
2006-06-02 15:15:00,27.94,28.05,27.93,28.05,154000.0,18.3256,18.3978,18.3191,18.3978,154000.0
2006-06-02 15:20:00,28.05,28.16,28.04,28.13,149200.0,18.3978,18.4699,18.3912,18.4503,149200.0
2006-06-02 15:25:00,28.13,28.14,28.12,28.13,141600.0,18.4503,18.4568,18.4437,18.4503,141600.0
2006-06-02 15:30:00,28.13,28.13,28.04,28.06,187600.0,18.4503,18.4503,18.3912,18.4043,187600.0
2006-06-02 15:35:00,28.05,28.17,28.05,28.14,428000.0,18.3978,18.4765,18.3978,18.4568,428000.0
2006-06-02 15:40:00,28.14,28.24,28.13,28.22,285600.0,18.4568,18.5224,18.4503,18.5093,285600.0
2006-06-02 15:45:00,28.22,28.22,28.15,28.16,236400.0,18.5093,18.5093,18.4634,18.4699,236400.0
2006-06-02 15:50:00,28.18,28.19,28.04,28.06,152000.0,18.4831,18.4896,18.3912,18.4043,152000.0
2006-06-02 15:55:00,28.08,28.08,28.04,28.04,248000.0,18.4175,18.4175,18.3912,18.3912,248000.0
2006-06-05 09:30:00,28.03,28.03,28.01,28.03,48400.0,18.3847,18.3847,18.3716,18.3847,48400.0
2006-06-05 09:35:00,28.03,28.06,27.92,27.92,81200.0,18.3847,18.4043,18.3125,18.3125,81200.0
2006-06-05 09:40:00,27.95,27.95,27.8,27.81,131600.0,18.3322,18.3322,18.2338,18.2404,131600.0
2006-06-05 09:45:00,27.8,27.83,27.76,27.78,126400.0,18.2338,18.2535,18.2076,18.2207,126400.0
2006-06-05 09:50:00,27.78,27.86,27.78,27.82,29200.0,18.2207,18.2732,18.2207,18.2469,29200.0
2006-06-05 09:55:00,27.81,27.88,27.81,27.88,21600.0,18.2404,18.2863,18.2404,18.2863,21600.0
2006-06-05 10:00:00,27.85,27.88,27.74,27.76,46000.0,18.2666,18.2863,18.1945,18.2076,46000.0
2006-06-05 10:05:00,27.77,27.81,27.72,27.77,38000.0,18.2141,18.2404,18.1813,18.2141,38000.0
2006-06-05 10:10:00,27.77,27.8,27.75,27.79,26000.0,18.2141,18.2338,18.201,18.2273,26000.0
2006-06-05 10:15:00,27.79,27.85,27.79,27.84,46000.0,18.2273,18.2666,18.2273,18.26,46000.0
2006-06-05 10:20:00,27.85,27.91,27.84,27.88,46800.0,18.2666,18.306,18.26,18.2863,46800.0
2006-06-05 10:25:00,27.88,27.92,27.86,27.88,56800.0,18.2863,18.3125,18.2732,18.2863,56800.0
2006-06-05 10:30:00,27.88,27.96,27.88,27.95,95200.0,18.2863,18.3388,18.2863,18.3322,95200.0
2006-06-05 10:35:00,27.95,27.99,27.91,27.95,59200.0,18.3322,18.3584,18.306,18.3322,59200.0
2006-06-05 10:40:00,27.95,27.95,27.87,27.87,26800.0,18.3322,18.3322,18.2797,18.2797,26800.0
2006-06-05 10:45:00,27.87,27.88,27.81,27.88,21200.0,18.2797,18.2863,18.2404,18.2863,21200.0
2006-06-05 10:50:00,27.88,27.89,27.88,27.89,8000.0,18.2863,18.2928,18.2863,18.2928,8000.0
2006-06-05 10:55:00,27.9,27.9,27.88,27.88,13600.0,18.2994,18.2994,18.2863,18.2863,13600.0
2006-06-05 11:00:00,27.88,27.89,27.88,27.88,29200.0,18.2863,18.2928,18.2863,18.2863,29200.0
2006-06-05 11:05:00,27.88,27.96,27.88,27.96,34800.0,18.2863,18.3388,18.2863,18.3388,34800.0
2006-06-05 11:10:00,27.96,27.96,27.92,27.92,36800.0,18.3388,18.3388,18.3125,18.3125,36800.0
2006-06-05 11:15:00,27.93,28.0,27.93,28.0,23600.0,18.3191,18.365,18.3191,18.365,23600.0
2006-06-05 11:20:00,28.0,28.0,27.92,27.98,50800.0,18.365,18.365,18.3125,18.3519,50800.0
2006-06-05 11:25:00,27.97,28.0,27.91,27.93,46800.0,18.3453,18.365,18.306,18.3191,46800.0
2006-06-05 11:30:00,27.93,27.93,27.87,27.91,27600.0,18.3191,18.3191,18.2797,18.306,27600.0
2006-06-05 11:35:00,27.91,27.92,27.89,27.92,15600.0,18.306,18.3125,18.2928,18.3125,15600.0
2006-06-05 11:40:00,27.92,27.95,27.92,27.95,20800.0,18.3125,18.3322,18.3125,18.3322,20800.0
2006-06-05 11:45:00,27.93,27.93,27.89,27.93,36800.0,18.3191,18.3191,18.2928,18.3191,36800.0
2006-06-05 11:50:00,27.92,27.93,27.9,27.92,14400.0,18.3125,18.3191,18.2994,18.3125,14400.0
2006-06-05 11:55:00,27.91,27.91,27.81,27.82,38000.0,18.306,18.306,18.2404,18.2469,38000.0
2006-06-05 12:00:00,27.82,27.84,27.8,27.8,20400.0,18.2469,18.26,18.2338,18.2338,20400.0
2006-06-05 12:05:00,27.8,27.8,27.71,27.77,62000.0,18.2338,18.2338,18.1748,18.2141,62000.0
2006-06-05 12:10:00,27.76,27.76,27.67,27.68,41600.0,18.2076,18.2076,18.1485,18.1551,41600.0
2006-06-05 12:15:00,27.68,27.71,27.67,27.7,29600.0,18.1551,18.1748,18.1485,18.1682,29600.0
2006-06-05 12:20:00,27.7,27.72,27.63,27.64,32000.0,18.1682,18.1813,18.1223,18.1289,32000.0
2006-06-05 12:25:00,27.66,27.66,27.58,27.58,25600.0,18.142,18.142,18.0895,18.0895,25600.0
2006-06-05 12:30:00,27.56,27.61,27.56,27.59,24000.0,18.0764,18.1092,18.0764,18.0961,24000.0
2006-06-05 12:35:00,27.59,27.61,27.59,27.61,6400.0,18.0961,18.1092,18.0961,18.1092,6400.0
2006-06-05 12:40:00,27.61,27.66,27.61,27.66,12800.0,18.1092,18.142,18.1092,18.142,12800.0
2006-06-05 12:45:00,27.66,27.69,27.65,27.69,16000.0,18.142,18.1617,18.1354,18.1617,16000.0
2006-06-05 12:50:00,27.7,27.74,27.7,27.73,20400.0,18.1682,18.1945,18.1682,18.1879,20400.0
2006-06-05 12:55:00,27.72,27.73,27.71,27.73,8400.0,18.1813,18.1879,18.1748,18.1879,8400.0
2006-06-05 13:00:00,27.74,27.74,27.72,27.73,11600.0,18.1945,18.1945,18.1813,18.1879,11600.0
2006-06-05 13:05:00,27.71,27.79,27.69,27.77,32000.0,18.1748,18.2273,18.1617,18.2141,32000.0
2006-06-05 13:10:00,27.76,27.76,27.71,27.71,9600.0,18.2076,18.2076,18.1748,18.1748,9600.0
2006-06-05 13:15:00,27.7,27.72,27.67,27.68,19200.0,18.1682,18.1813,18.1485,18.1551,19200.0
2006-06-05 13:20:00,27.68,27.68,27.64,27.64,26800.0,18.1551,18.1551,18.1289,18.1289,26800.0
2006-06-05 13:25:00,27.64,27.66,27.64,27.66,5600.0,18.1289,18.142,18.1289,18.142,5600.0
2006-06-05 13:30:00,27.66,27.72,27.66,27.7,18400.0,18.142,18.1813,18.142,18.1682,18400.0
2006-06-05 13:35:00,27.68,27.69,27.6,27.6,30000.0,18.1551,18.1617,18.1026,18.1026,30000.0
2006-06-05 13:40:00,27.61,27.61,27.58,27.6,16000.0,18.1092,18.1092,18.0895,18.1026,16000.0
2006-06-05 13:45:00,27.6,27.61,27.56,27.56,9200.0,18.1026,18.1092,18.0764,18.0764,9200.0
2006-06-05 13:50:00,27.58,27.61,27.58,27.58,15200.0,18.0895,18.1092,18.0895,18.0895,15200.0
2006-06-05 13:55:00,27.58,27.6,27.56,27.56,11200.0,18.0895,18.1026,18.0764,18.0764,11200.0
2006-06-05 14:00:00,27.56,27.61,27.53,27.54,42000.0,18.0764,18.1092,18.0567,18.0633,42000.0
2006-06-05 14:05:00,27.54,27.54,27.5,27.5,38400.0,18.0633,18.0633,18.037,18.037,38400.0
2006-06-05 14:10:00,27.5,27.6,27.48,27.54,87600.0,18.037,18.1026,18.0239,18.0633,87600.0
2006-06-05 14:15:00,27.52,27.54,27.48,27.48,45200.0,18.0502,18.0633,18.0239,18.0239,45200.0
2006-06-05 14:20:00,27.48,27.5,27.39,27.5,131200.0,18.0239,18.037,17.9649,18.037,131200.0
2006-06-05 14:25:00,27.5,27.53,27.45,27.49,59600.0,18.037,18.0567,18.0043,18.0305,59600.0
2006-06-05 14:30:00,27.46,27.47,27.39,27.4,55600.0,18.0108,18.0174,17.9649,17.9715,55600.0
2006-06-05 14:35:00,27.39,27.47,27.35,27.46,60400.0,17.9649,18.0174,17.9387,18.0108,60400.0
2006-06-05 14:40:00,27.46,27.54,27.45,27.51,59600.0,18.0108,18.0633,18.0043,18.0436,59600.0
2006-06-05 14:45:00,27.52,27.56,27.49,27.55,32800.0,18.0502,18.0764,18.0305,18.0698,32800.0
2006-06-05 14:50:00,27.55,27.57,27.49,27.57,41600.0,18.0698,18.083,18.0305,18.083,41600.0
2006-06-05 14:55:00,27.57,27.59,27.49,27.5,38800.0,18.083,18.0961,18.0305,18.037,38800.0
2006-06-05 15:00:00,27.5,27.52,27.44,27.44,61600.0,18.037,18.0502,17.9977,17.9977,61600.0
2006-06-05 15:05:00,27.43,27.49,27.38,27.38,82800.0,17.9911,18.0305,17.9583,17.9583,82800.0
2006-06-05 15:10:00,27.38,27.38,27.24,27.25,100400.0,17.9583,17.9583,17.8665,17.8731,100400.0
2006-06-05 15:15:00,27.25,27.4,27.25,27.34,68000.0,17.8731,17.9715,17.8731,17.9321,68000.0
2006-06-05 15:20:00,27.35,27.41,27.31,27.38,86400.0,17.9387,17.978,17.9124,17.9583,86400.0
2006-06-05 15:25:00,27.39,27.39,27.32,27.32,60800.0,17.9649,17.9649,17.919,17.919,60800.0
2006-06-05 15:30:00,27.33,27.38,27.33,27.38,70800.0,17.9255,17.9583,17.9255,17.9583,70800.0
2006-06-05 15:35:00,27.38,27.39,27.35,27.37,73200.0,17.9583,17.9649,17.9387,17.9518,73200.0
2006-06-05 15:40:00,27.37,27.37,27.29,27.32,50400.0,17.9518,17.9518,17.8993,17.919,50400.0
2006-06-05 15:45:00,27.32,27.33,27.25,27.28,104000.0,17.919,17.9255,17.8731,17.8927,104000.0
2006-06-05 15:50:00,27.28,27.34,27.27,27.3,68400.0,17.8927,17.9321,17.8862,17.9059,68400.0
2006-06-05 15:55:00,27.3,27.31,27.26,27.26,136000.0,17.9059,17.9124,17.8796,17.8796,136000.0
2006-06-06 09:30:00,27.4,27.42,27.35,27.35,47600.0,17.9715,17.9846,17.9387,17.9387,47600.0
2006-06-06 09:35:00,27.31,27.32,27.16,27.31,71200.0,17.9124,17.919,17.814,17.9124,71200.0
2006-06-06 09:40:00,27.28,27.29,27.19,27.19,72800.0,17.8927,17.8993,17.8337,17.8337,72800.0
2006-06-06 09:45:00,27.19,27.25,27.0,27.01,104800.0,17.8337,17.8731,17.7091,17.7157,104800.0
2006-06-06 09:50:00,27.02,27.08,27.0,27.03,112800.0,17.7222,17.7616,17.7091,17.7288,112800.0
2006-06-06 09:55:00,27.03,27.03,26.82,26.93,104000.0,17.7288,17.7288,17.591,17.6632,104000.0
2006-06-06 10:00:00,26.92,27.03,26.88,26.97,105600.0,17.6566,17.7288,17.6304,17.6894,105600.0
2006-06-06 10:05:00,26.97,26.97,26.88,26.94,87200.0,17.6894,17.6894,17.6304,17.6697,87200.0
2006-06-06 10:10:00,26.93,26.94,26.87,26.91,66800.0,17.6632,17.6697,17.6238,17.6501,66800.0
2006-06-06 10:15:00,26.89,26.97,26.89,26.96,102800.0,17.637,17.6894,17.637,17.6829,102800.0
2006-06-06 10:20:00,26.96,27.09,26.95,27.05,108000.0,17.6829,17.7681,17.6763,17.7419,108000.0
2006-06-06 10:25:00,27.04,27.1,27.0,27.1,72800.0,17.7353,17.7747,17.7091,17.7747,72800.0
2006-06-06 10:30:00,27.1,27.12,27.06,27.1,226400.0,17.7747,17.7878,17.7485,17.7747,226400.0
2006-06-06 10:35:00,27.09,27.11,27.04,27.09,218800.0,17.7681,17.7812,17.7353,17.7681,218800.0
2006-06-06 10:40:00,27.09,27.13,27.09,27.12,88000.0,17.7681,17.7944,17.7681,17.7878,88000.0
2006-06-06 10:45:00,27.11,27.12,27.02,27.02,108800.0,17.7812,17.7878,17.7222,17.7222,108800.0
2006-06-06 10:50:00,27.02,27.03,26.89,26.9,101200.0,17.7222,17.7288,17.637,17.6435,101200.0
2006-06-06 10:55:00,26.89,26.92,26.84,26.86,107600.0,17.637,17.6566,17.6042,17.6173,107600.0
2006-06-06 11:00:00,26.85,26.86,26.82,26.83,38800.0,17.6107,17.6173,17.591,17.5976,38800.0
2006-06-06 11:05:00,26.83,26.84,26.75,26.82,48400.0,17.5976,17.6042,17.5451,17.591,48400.0
2006-06-06 11:10:00,26.82,26.82,26.75,26.75,58800.0,17.591,17.591,17.5451,17.5451,58800.0
2006-06-06 11:15:00,26.76,26.8,26.72,26.8,70800.0,17.5517,17.5779,17.5254,17.5779,70800.0
2006-06-06 11:20:00,26.81,26.88,26.81,26.82,65200.0,17.5845,17.6304,17.5845,17.591,65200.0
2006-06-06 11:25:00,26.82,26.83,26.77,26.78,19200.0,17.591,17.5976,17.5582,17.5648,19200.0
2006-06-06 11:30:00,26.79,26.83,26.78,26.83,38800.0,17.5714,17.5976,17.5648,17.5976,38800.0
2006-06-06 11:35:00,26.84,26.84,26.77,26.77,14400.0,17.6042,17.6042,17.5582,17.5582,14400.0
2006-06-06 11:40:00,26.77,26.81,26.76,26.81,76800.0,17.5582,17.5845,17.5517,17.5845,76800.0
2006-06-06 11:45:00,26.81,26.81,26.75,26.79,58800.0,17.5845,17.5845,17.5451,17.5714,58800.0
2006-06-06 11:50:00,26.8,26.83,26.77,26.77,31600.0,17.5779,17.5976,17.5582,17.5582,31600.0
2006-06-06 11:55:00,26.78,26.8,26.78,26.79,11200.0,17.5648,17.5779,17.5648,17.5714,11200.0
2006-06-06 12:00:00,26.8,26.82,26.78,26.82,16800.0,17.5779,17.591,17.5648,17.591,16800.0
2006-06-06 12:05:00,26.82,26.85,26.82,26.85,7600.0,17.591,17.6107,17.591,17.6107,7600.0
2006-06-06 12:10:00,26.85,26.93,26.85,26.93,36000.0,17.6107,17.6632,17.6107,17.6632,36000.0
2006-06-06 12:15:00,26.93,26.96,26.91,26.92,73600.0,17.6632,17.6829,17.6501,17.6566,73600.0
2006-06-06 12:20:00,26.94,26.94,26.82,26.83,60000.0,17.6697,17.6697,17.591,17.5976,60000.0
2006-06-06 12:25:00,26.83,26.83,26.79,26.8,31200.0,17.5976,17.5976,17.5714,17.5779,31200.0
2006-06-06 12:30:00,26.8,26.88,26.8,26.88,39600.0,17.5779,17.6304,17.5779,17.6304,39600.0
2006-06-06 12:35:00,26.88,26.94,26.88,26.92,21600.0,17.6304,17.6697,17.6304,17.6566,21600.0
2006-06-06 12:40:00,26.92,27.0,26.92,26.99,70400.0,17.6566,17.7091,17.6566,17.7025,70400.0
2006-06-06 12:45:00,27.0,27.03,26.98,27.0,32000.0,17.7091,17.7288,17.696,17.7091,32000.0
2006-06-06 12:50:00,27.0,27.02,26.97,27.02,51200.0,17.7091,17.7222,17.6894,17.7222,51200.0
2006-06-06 12:55:00,27.02,27.11,27.01,27.09,79600.0,17.7222,17.7812,17.7157,17.7681,79600.0
2006-06-06 13:00:00,27.08,27.08,26.98,26.98,40800.0,17.7616,17.7616,17.696,17.696,40800.0
2006-06-06 13:05:00,26.95,27.0,26.95,26.96,30800.0,17.6763,17.7091,17.6763,17.6829,30800.0
2006-06-06 13:10:00,26.96,26.97,26.89,26.89,33200.0,17.6829,17.6894,17.637,17.637,33200.0
2006-06-06 13:15:00,26.9,26.9,26.86,26.88,15200.0,17.6435,17.6435,17.6173,17.6304,15200.0
2006-06-06 13:20:00,26.88,26.93,26.87,26.93,21200.0,17.6304,17.6632,17.6238,17.6632,21200.0
2006-06-06 13:25:00,26.93,26.95,26.91,26.91,32800.0,17.6632,17.6763,17.6501,17.6501,32800.0
2006-06-06 13:30:00,26.89,26.94,26.89,26.91,30400.0,17.637,17.6697,17.637,17.6501,30400.0
2006-06-06 13:35:00,26.93,26.98,26.92,26.93,34000.0,17.6632,17.696,17.6566,17.6632,34000.0
2006-06-06 13:40:00,26.92,26.92,26.78,26.8,76000.0,17.6566,17.6566,17.5648,17.5779,76000.0
2006-06-06 13:45:00,26.79,26.8,26.75,26.77,80000.0,17.5714,17.5779,17.5451,17.5582,80000.0
2006-06-06 13:50:00,26.77,26.81,26.77,26.77,41200.0,17.5582,17.5845,17.5582,17.5582,41200.0
2006-06-06 13:55:00,26.77,26.83,26.75,26.83,91600.0,17.5582,17.5976,17.5451,17.5976,91600.0
2006-06-06 14:00:00,26.83,26.83,26.75,26.76,37600.0,17.5976,17.5976,17.5451,17.5517,37600.0
2006-06-06 14:05:00,26.76,26.8,26.75,26.78,26400.0,17.5517,17.5779,17.5451,17.5648,26400.0
2006-06-06 14:10:00,26.78,26.78,26.72,26.77,124800.0,17.5648,17.5648,17.5254,17.5582,124800.0
2006-06-06 14:15:00,26.77,26.81,26.72,26.72,34800.0,17.5582,17.5845,17.5254,17.5254,34800.0
2006-06-06 14:20:00,26.72,26.79,26.7,26.7,43200.0,17.5254,17.5714,17.5123,17.5123,43200.0
2006-06-06 14:25:00,26.71,26.77,26.71,26.73,59200.0,17.5189,17.5582,17.5189,17.532,59200.0
2006-06-06 14:30:00,26.72,26.77,26.69,26.72,24800.0,17.5254,17.5582,17.5058,17.5254,24800.0
2006-06-06 14:35:00,26.72,26.78,26.72,26.73,28400.0,17.5254,17.5648,17.5254,17.532,28400.0
2006-06-06 14:40:00,26.73,26.75,26.71,26.73,72000.0,17.532,17.5451,17.5189,17.532,72000.0
2006-06-06 14:45:00,26.73,26.75,26.69,26.7,65600.0,17.532,17.5451,17.5058,17.5123,65600.0
2006-06-06 14:50:00,26.7,26.71,26.67,26.71,58400.0,17.5123,17.5189,17.4927,17.5189,58400.0
2006-06-06 14:55:00,26.71,26.75,26.66,26.66,40000.0,17.5189,17.5451,17.4861,17.4861,40000.0
2006-06-06 15:00:00,26.67,26.7,26.62,26.68,63200.0,17.4927,17.5123,17.4599,17.4992,63200.0
2006-06-06 15:05:00,26.68,26.75,26.68,26.74,47600.0,17.4992,17.5451,17.4992,17.5386,47600.0
2006-06-06 15:10:00,26.74,26.78,26.69,26.76,42400.0,17.5386,17.5648,17.5058,17.5517,42400.0
2006-06-06 15:15:00,26.76,26.76,26.68,26.68,62000.0,17.5517,17.5517,17.4992,17.4992,62000.0
2006-06-06 15:20:00,26.69,26.73,26.68,26.71,41600.0,17.5058,17.532,17.4992,17.5189,41600.0
2006-06-06 15:25:00,26.71,26.73,26.7,26.7,10000.0,17.5189,17.532,17.5123,17.5123,10000.0
2006-06-06 15:30:00,26.7,26.7,26.64,26.68,80400.0,17.5123,17.5123,17.473,17.4992,80400.0
2006-06-06 15:35:00,26.68,26.84,26.68,26.73,61200.0,17.4992,17.6042,17.4992,17.532,61200.0
2006-06-06 15:40:00,26.75,26.86,26.75,26.84,82800.0,17.5451,17.6173,17.5451,17.6042,82800.0
2006-06-06 15:45:00,26.84,26.86,26.8,26.85,134400.0,17.6042,17.6173,17.5779,17.6107,134400.0
2006-06-06 15:50:00,26.86,26.87,26.82,26.85,144000.0,17.6173,17.6238,17.591,17.6107,144000.0
2006-06-06 15:55:00,26.85,26.86,26.84,26.85,138000.0,17.6107,17.6173,17.6042,17.6107,138000.0
2006-06-07 09:35:00,26.93,26.93,26.75,26.81,85200.0,17.6632,17.6632,17.5451,17.5845,85200.0
2006-06-07 09:40:00,26.83,26.85,26.79,26.83,42400.0,17.5976,17.6107,17.5714,17.5976,42400.0
2006-06-07 09:45:00,26.85,26.94,26.81,26.91,79200.0,17.6107,17.6697,17.5845,17.6501,79200.0
2006-06-07 09:50:00,26.94,27.01,26.88,27.01,143200.0,17.6697,17.7157,17.6304,17.7157,143200.0
2006-06-07 09:55:00,27.0,27.12,26.98,27.12,104400.0,17.7091,17.7878,17.696,17.7878,104400.0
2006-06-07 10:00:00,27.15,27.22,27.1,27.2,101200.0,17.8075,17.8534,17.7747,17.8403,101200.0
2006-06-07 10:05:00,27.2,27.27,27.16,27.17,80800.0,17.8403,17.8862,17.814,17.8206,80800.0
2006-06-07 10:10:00,27.17,27.31,27.14,27.31,100400.0,17.8206,17.9124,17.8009,17.9124,100400.0
2006-06-07 10:15:00,27.31,27.31,27.22,27.27,55200.0,17.9124,17.9124,17.8534,17.8862,55200.0
2006-06-07 10:20:00,27.27,27.27,27.11,27.13,57200.0,17.8862,17.8862,17.7812,17.7944,57200.0
2006-06-07 10:25:00,27.11,27.24,27.07,27.24,46400.0,17.7812,17.8665,17.755,17.8665,46400.0
2006-06-07 10:30:00,27.23,27.3,27.19,27.19,41600.0,17.86,17.9059,17.8337,17.8337,41600.0
2006-06-07 10:35:00,27.19,27.21,27.18,27.2,26400.0,17.8337,17.8468,17.8272,17.8403,26400.0
2006-06-07 10:40:00,27.21,27.21,27.15,27.16,38400.0,17.8468,17.8468,17.8075,17.814,38400.0
2006-06-07 10:45:00,27.16,27.16,27.1,27.11,102400.0,17.814,17.814,17.7747,17.7812,102400.0
2006-06-07 10:50:00,27.11,27.11,27.0,27.04,53200.0,17.7812,17.7812,17.7091,17.7353,53200.0
2006-06-07 10:55:00,27.01,27.05,27.01,27.05,44000.0,17.7157,17.7419,17.7157,17.7419,44000.0
2006-06-07 11:00:00,27.04,27.08,27.03,27.07,16800.0,17.7353,17.7616,17.7288,17.755,16800.0
2006-06-07 11:05:00,27.08,27.08,27.03,27.04,18400.0,17.7616,17.7616,17.7288,17.7353,18400.0
2006-06-07 11:10:00,27.04,27.07,27.04,27.05,22000.0,17.7353,17.755,17.7353,17.7419,22000.0
2006-06-07 11:15:00,27.05,27.06,27.03,27.05,23200.0,17.7419,17.7485,17.7288,17.7419,23200.0
2006-06-07 11:20:00,27.05,27.07,27.05,27.07,20400.0,17.7419,17.755,17.7419,17.755,20400.0
2006-06-07 11:25:00,27.07,27.08,27.02,27.03,40800.0,17.755,17.7616,17.7222,17.7288,40800.0
2006-06-07 11:30:00,27.03,27.1,27.03,27.1,21600.0,17.7288,17.7747,17.7288,17.7747,21600.0
2006-06-07 11:35:00,27.11,27.18,27.1,27.1,62000.0,17.7812,17.8272,17.7747,17.7747,62000.0
2006-06-07 11:40:00,27.1,27.21,27.1,27.19,22800.0,17.7747,17.8468,17.7747,17.8337,22800.0
2006-06-07 11:45:00,27.2,27.21,27.17,27.2,13600.0,17.8403,17.8468,17.8206,17.8403,13600.0
2006-06-07 11:50:00,27.19,27.2,27.18,27.19,13200.0,17.8337,17.8403,17.8272,17.8337,13200.0
2006-06-07 11:55:00,27.19,27.27,27.19,27.25,30800.0,17.8337,17.8862,17.8337,17.8731,30800.0
2006-06-07 12:00:00,27.25,27.27,27.23,27.25,86800.0,17.8731,17.8862,17.86,17.8731,86800.0
2006-06-07 12:05:00,27.25,27.25,27.2,27.2,14400.0,17.8731,17.8731,17.8403,17.8403,14400.0
2006-06-07 12:10:00,27.2,27.2,27.17,27.18,14000.0,17.8403,17.8403,17.8206,17.8272,14000.0
2006-06-07 12:15:00,27.18,27.19,27.15,27.16,13600.0,17.8272,17.8337,17.8075,17.814,13600.0
2006-06-07 12:20:00,27.17,27.17,27.14,27.15,11200.0,17.8206,17.8206,17.8009,17.8075,11200.0
2006-06-07 12:25:00,27.14,27.15,27.14,27.15,13200.0,17.8009,17.8075,17.8009,17.8075,13200.0
2006-06-07 12:30:00,27.15,27.15,27.12,27.12,58400.0,17.8075,17.8075,17.7878,17.7878,58400.0
2006-06-07 12:35:00,27.12,27.16,27.12,27.13,14800.0,17.7878,17.814,17.7878,17.7944,14800.0
2006-06-07 12:40:00,27.13,27.13,27.11,27.13,13600.0,17.7944,17.7944,17.7812,17.7944,13600.0
2006-06-07 12:45:00,27.13,27.14,27.13,27.13,5600.0,17.7944,17.8009,17.7944,17.7944,5600.0
2006-06-07 12:50:00,27.14,27.14,27.09,27.1,32400.0,17.8009,17.8009,17.7681,17.7747,32400.0
2006-06-07 12:55:00,27.09,27.09,27.06,27.06,13600.0,17.7681,17.7681,17.7485,17.7485,13600.0
2006-06-07 13:00:00,27.05,27.06,27.03,27.05,20800.0,17.7419,17.7485,17.7288,17.7419,20800.0
2006-06-07 13:05:00,27.06,27.06,27.03,27.03,16400.0,17.7485,17.7485,17.7288,17.7288,16400.0
2006-06-07 13:10:00,27.04,27.05,27.01,27.01,25600.0,17.7353,17.7419,17.7157,17.7157,25600.0
2006-06-07 13:15:00,27.01,27.04,27.01,27.03,11600.0,17.7157,17.7353,17.7157,17.7288,11600.0
2006-06-07 13:20:00,27.03,27.03,27.0,27.02,20800.0,17.7288,17.7288,17.7091,17.7222,20800.0
2006-06-07 13:25:00,27.03,27.04,27.0,27.01,28400.0,17.7288,17.7353,17.7091,17.7157,28400.0
2006-06-07 13:30:00,27.01,27.01,26.93,26.94,41200.0,17.7157,17.7157,17.6632,17.6697,41200.0
2006-06-07 13:35:00,26.94,26.94,26.87,26.87,46000.0,17.6697,17.6697,17.6238,17.6238,46000.0
2006-06-07 13:40:00,26.87,26.96,26.86,26.91,85600.0,17.6238,17.6829,17.6173,17.6501,85600.0
2006-06-07 13:45:00,26.9,26.93,26.85,26.85,56400.0,17.6435,17.6632,17.6107,17.6107,56400.0
2006-06-07 13:50:00,26.86,26.93,26.85,26.93,30000.0,17.6173,17.6632,17.6107,17.6632,30000.0
2006-06-07 13:55:00,26.93,26.93,26.86,26.92,29200.0,17.6632,17.6632,17.6173,17.6566,29200.0
2006-06-07 14:00:00,26.92,26.92,26.82,26.83,32000.0,17.6566,17.6566,17.591,17.5976,32000.0
2006-06-07 14:05:00,26.82,26.84,26.77,26.77,36800.0,17.591,17.6042,17.5582,17.5582,36800.0
2006-06-07 14:10:00,26.77,26.81,26.73,26.78,105600.0,17.5582,17.5845,17.532,17.5648,105600.0
2006-06-07 14:15:00,26.78,26.8,26.75,26.75,80800.0,17.5648,17.5779,17.5451,17.5451,80800.0
2006-06-07 14:20:00,26.76,26.76,26.7,26.75,89200.0,17.5517,17.5517,17.5123,17.5451,89200.0
2006-06-07 14:25:00,26.75,26.86,26.75,26.86,51200.0,17.5451,17.6173,17.5451,17.6173,51200.0
2006-06-07 14:30:00,26.85,26.85,26.78,26.8,47600.0,17.6107,17.6107,17.5648,17.5779,47600.0
2006-06-07 14:35:00,26.82,26.9,26.82,26.87,40000.0,17.591,17.6435,17.591,17.6238,40000.0
2006-06-07 14:40:00,26.86,26.88,26.83,26.83,28400.0,17.6173,17.6304,17.5976,17.5976,28400.0
2006-06-07 14:45:00,26.83,26.83,26.75,26.78,46000.0,17.5976,17.5976,17.5451,17.5648,46000.0
2006-06-07 14:50:00,26.78,26.83,26.76,26.83,40400.0,17.5648,17.5976,17.5517,17.5976,40400.0
2006-06-07 14:55:00,26.83,26.83,26.78,26.79,28400.0,17.5976,17.5976,17.5648,17.5714,28400.0
2006-06-07 15:00:00,26.79,26.86,26.78,26.85,29200.0,17.5714,17.6173,17.5648,17.6107,29200.0
2006-06-07 15:05:00,26.85,26.85,26.7,26.71,35600.0,17.6107,17.6107,17.5123,17.5189,35600.0
2006-06-07 15:10:00,26.72,26.73,26.61,26.63,57600.0,17.5254,17.532,17.4533,17.4664,57600.0
2006-06-07 15:15:00,26.63,26.66,26.59,26.6,54000.0,17.4664,17.4861,17.4402,17.4467,54000.0
2006-06-07 15:20:00,26.61,26.71,26.61,26.63,98400.0,17.4533,17.5189,17.4533,17.4664,98400.0
2006-06-07 15:25:00,26.63,26.63,26.55,26.57,61200.0,17.4664,17.4664,17.4139,17.4271,61200.0
2006-06-07 15:30:00,26.56,26.56,26.52,26.54,101600.0,17.4205,17.4205,17.3943,17.4074,101600.0
2006-06-07 15:35:00,26.54,26.57,26.53,26.54,84000.0,17.4074,17.4271,17.4008,17.4074,84000.0
2006-06-07 15:40:00,26.54,26.6,26.52,26.52,97200.0,17.4074,17.4467,17.3943,17.3943,97200.0
2006-06-07 15:45:00,26.52,26.53,26.47,26.49,130000.0,17.3943,17.4008,17.3615,17.3746,130000.0
2006-06-07 15:50:00,26.48,26.52,26.44,26.44,142000.0,17.368,17.3943,17.3418,17.3418,142000.0
2006-06-07 15:55:00,26.44,26.46,26.43,26.44,188000.0,17.3418,17.3549,17.3352,17.3418,188000.0
2006-06-08 09:30:00,26.38,26.38,26.15,26.15,85200.0,17.3024,17.3024,17.1516,17.1516,85200.0
2006-06-08 09:35:00,26.14,26.21,25.98,26.0,215600.0,17.145,17.1909,17.0401,17.0532,215600.0
2006-06-08 09:40:00,26.0,26.05,25.93,26.05,225200.0,17.0532,17.086,17.0073,17.086,225200.0
2006-06-08 09:45:00,26.06,26.38,26.05,26.28,206800.0,17.0926,17.3024,17.086,17.2369,206800.0
2006-06-08 09:50:00,26.26,26.26,26.13,26.13,170000.0,17.2237,17.2237,17.1385,17.1385,170000.0
2006-06-08 09:55:00,26.13,26.13,26.06,26.06,140800.0,17.1385,17.1385,17.0926,17.0926,140800.0
2006-06-08 10:00:00,26.06,26.12,26.04,26.11,101600.0,17.0926,17.1319,17.0794,17.1254,101600.0
2006-06-08 10:05:00,26.1,26.16,26.05,26.05,133600.0,17.1188,17.1581,17.086,17.086,133600.0
2006-06-08 10:10:00,26.07,26.07,25.88,25.88,126800.0,17.0991,17.0991,16.9745,16.9745,126800.0
2006-06-08 10:15:00,25.91,25.94,25.85,25.85,114400.0,16.9942,17.0139,16.9548,16.9548,114400.0
2006-06-08 10:20:00,25.85,25.94,25.79,25.83,115200.0,16.9548,17.0139,16.9155,16.9417,115200.0
2006-06-08 10:25:00,25.79,25.82,25.65,25.67,162000.0,16.9155,16.9351,16.8236,16.8368,162000.0
2006-06-08 10:30:00,25.67,25.69,25.57,25.61,247200.0,16.8368,16.8499,16.7712,16.7974,247200.0
2006-06-08 10:35:00,25.58,25.58,25.5,25.54,268000.0,16.7777,16.7777,16.7253,16.7515,268000.0
2006-06-08 10:40:00,25.5,25.55,25.44,25.46,210400.0,16.7253,16.7581,16.6859,16.699,210400.0
2006-06-08 10:45:00,25.46,25.5,25.4,25.45,161200.0,16.699,16.7253,16.6597,16.6925,161200.0
2006-06-08 10:50:00,25.45,25.53,25.45,25.5,103200.0,16.6925,16.7449,16.6925,16.7253,103200.0
2006-06-08 10:55:00,25.49,25.63,25.49,25.63,68000.0,16.7187,16.8105,16.7187,16.8105,68000.0
2006-06-08 11:00:00,25.63,25.72,25.57,25.72,88400.0,16.8105,16.8696,16.7712,16.8696,88400.0
2006-06-08 11:05:00,25.72,25.72,25.56,25.62,78400.0,16.8696,16.8696,16.7646,16.804,78400.0
2006-06-08 11:10:00,25.65,25.65,25.54,25.54,65200.0,16.8236,16.8236,16.7515,16.7515,65200.0
2006-06-08 11:15:00,25.54,25.54,25.47,25.5,136000.0,16.7515,16.7515,16.7056,16.7253,136000.0
2006-06-08 11:20:00,25.5,25.5,25.32,25.42,220400.0,16.7253,16.7253,16.6072,16.6728,220400.0
2006-06-08 11:25:00,25.41,25.5,25.4,25.5,71200.0,16.6662,16.7253,16.6597,16.7253,71200.0
2006-06-08 11:30:00,25.5,25.5,25.38,25.39,98800.0,16.7253,16.7253,16.6466,16.6531,98800.0
2006-06-08 11:35:00,25.44,25.48,25.41,25.41,81600.0,16.6859,16.7121,16.6662,16.6662,81600.0
2006-06-08 11:40:00,25.41,25.49,25.41,25.45,76000.0,16.6662,16.7187,16.6662,16.6925,76000.0
2006-06-08 11:45:00,25.45,25.46,25.4,25.45,68800.0,16.6925,16.699,16.6597,16.6925,68800.0
2006-06-08 11:50:00,25.45,25.45,25.35,25.35,149200.0,16.6925,16.6925,16.6269,16.6269,149200.0
2006-06-08 11:55:00,25.35,25.4,25.34,25.35,86000.0,16.6269,16.6597,16.6203,16.6269,86000.0
2006-06-08 12:00:00,25.35,25.35,25.28,25.31,212800.0,16.6269,16.6269,16.581,16.6006,212800.0
2006-06-08 12:05:00,25.31,25.4,25.29,25.35,108800.0,16.6006,16.6597,16.5875,16.6269,108800.0
2006-06-08 12:10:00,25.34,25.48,25.34,25.36,70400.0,16.6203,16.7121,16.6203,16.6334,70400.0
2006-06-08 12:15:00,25.37,25.43,25.37,25.37,45200.0,16.64,16.6793,16.64,16.64,45200.0
2006-06-08 12:20:00,25.37,25.38,25.31,25.33,48400.0,16.64,16.6466,16.6006,16.6138,48400.0
2006-06-08 12:25:00,25.34,25.38,25.32,25.37,110000.0,16.6203,16.6466,16.6072,16.64,110000.0
2006-06-08 12:30:00,25.38,25.42,25.34,25.36,42800.0,16.6466,16.6728,16.6203,16.6334,42800.0
2006-06-08 12:35:00,25.36,25.49,25.36,25.49,75600.0,16.6334,16.7187,16.6334,16.7187,75600.0
2006-06-08 12:40:00,25.49,25.54,25.43,25.48,100400.0,16.7187,16.7515,16.6793,16.7121,100400.0
2006-06-08 12:45:00,25.48,25.59,25.46,25.59,117600.0,16.7121,16.7843,16.699,16.7843,117600.0
2006-06-08 12:50:00,25.59,25.63,25.54,25.63,100000.0,16.7843,16.8105,16.7515,16.8105,100000.0
2006-06-08 12:55:00,25.63,25.72,25.62,25.65,151600.0,16.8105,16.8696,16.804,16.8236,151600.0
2006-06-08 13:00:00,25.65,25.67,25.55,25.56,132000.0,16.8236,16.8368,16.7581,16.7646,132000.0
2006-06-08 13:05:00,25.57,25.6,25.46,25.56,106000.0,16.7712,16.7908,16.699,16.7646,106000.0
2006-06-08 13:10:00,25.53,25.61,25.53,25.61,51200.0,16.7449,16.7974,16.7449,16.7974,51200.0
2006-06-08 13:15:00,25.61,25.66,25.59,25.66,61200.0,16.7974,16.8302,16.7843,16.8302,61200.0
2006-06-08 13:20:00,25.66,25.66,25.57,25.57,100400.0,16.8302,16.8302,16.7712,16.7712,100400.0
2006-06-08 13:25:00,25.59,25.67,25.57,25.66,50000.0,16.7843,16.8368,16.7712,16.8302,50000.0
2006-06-08 13:30:00,25.66,25.72,25.65,25.67,52800.0,16.8302,16.8696,16.8236,16.8368,52800.0
2006-06-08 13:35:00,25.7,25.81,25.7,25.77,44000.0,16.8564,16.9286,16.8564,16.9024,44000.0
2006-06-08 13:40:00,25.77,25.86,25.76,25.77,77200.0,16.9024,16.9614,16.8958,16.9024,77200.0
2006-06-08 13:45:00,25.77,25.82,25.75,25.75,74400.0,16.9024,16.9351,16.8892,16.8892,74400.0
2006-06-08 13:50:00,25.74,25.81,25.7,25.81,70000.0,16.8827,16.9286,16.8564,16.9286,70000.0
2006-06-08 13:55:00,25.81,25.87,25.79,25.86,60400.0,16.9286,16.9679,16.9155,16.9614,60400.0
2006-06-08 14:00:00,25.85,25.88,25.8,25.85,107200.0,16.9548,16.9745,16.922,16.9548,107200.0
2006-06-08 14:05:00,25.86,25.86,25.7,25.7,99600.0,16.9614,16.9614,16.8564,16.8564,99600.0
2006-06-08 14:10:00,25.71,25.71,25.63,25.69,112000.0,16.863,16.863,16.8105,16.8499,112000.0
2006-06-08 14:15:00,25.69,25.69,25.58,25.66,153600.0,16.8499,16.8499,16.7777,16.8302,153600.0
2006-06-08 14:20:00,25.67,25.75,25.66,25.7,136000.0,16.8368,16.8892,16.8302,16.8564,136000.0
2006-06-08 14:25:00,25.71,25.79,25.71,25.74,56000.0,16.863,16.9155,16.863,16.8827,56000.0
2006-06-08 14:30:00,25.74,25.75,25.67,25.72,84000.0,16.8827,16.8892,16.8368,16.8696,84000.0
2006-06-08 14:35:00,25.72,25.87,25.7,25.85,76400.0,16.8696,16.9679,16.8564,16.9548,76400.0
2006-06-08 14:40:00,25.85,25.9,25.75,25.83,134800.0,16.9548,16.9876,16.8892,16.9417,134800.0
2006-06-08 14:45:00,25.83,25.9,25.8,25.8,68000.0,16.9417,16.9876,16.922,16.922,68000.0
2006-06-08 14:50:00,25.8,25.83,25.77,25.81,67200.0,16.922,16.9417,16.9024,16.9286,67200.0
2006-06-08 14:55:00,25.83,25.87,25.76,25.83,74800.0,16.9417,16.9679,16.8958,16.9417,74800.0
2006-06-08 15:00:00,25.83,25.96,25.83,25.86,128000.0,16.9417,17.027,16.9417,16.9614,128000.0
2006-06-08 15:05:00,25.86,26.0,25.83,25.99,135200.0,16.9614,17.0532,16.9417,17.0466,135200.0
2006-06-08 15:10:00,25.99,26.08,25.98,26.0,115200.0,17.0466,17.1057,17.0401,17.0532,115200.0
2006-06-08 15:15:00,26.0,26.08,25.95,25.99,89200.0,17.0532,17.1057,17.0204,17.0466,89200.0
2006-06-08 15:20:00,25.98,25.98,25.87,25.91,130800.0,17.0401,17.0401,16.9679,16.9942,130800.0
2006-06-08 15:25:00,25.9,25.91,25.83,25.86,115600.0,16.9876,16.9942,16.9417,16.9614,115600.0
2006-06-08 15:30:00,25.86,25.91,25.84,25.89,109200.0,16.9614,16.9942,16.9483,16.9811,109200.0
2006-06-08 15:35:00,25.89,26.04,25.87,26.03,122400.0,16.9811,17.0794,16.9679,17.0729,122400.0
2006-06-08 15:40:00,26.03,26.04,25.96,26.01,176800.0,17.0729,17.0794,17.027,17.0598,176800.0
2006-06-08 15:45:00,26.01,26.03,25.9,25.97,169200.0,17.0598,17.0729,16.9876,17.0335,169200.0
2006-06-08 15:50:00,25.97,26.0,25.94,26.0,190800.0,17.0335,17.0532,17.0139,17.0532,190800.0
2006-06-08 15:55:00,26.0,26.0,25.93,25.98,211600.0,17.0532,17.0532,17.0073,17.0401,211600.0
2006-06-09 09:30:00,26.13,26.33,26.13,26.29,116000.0,17.1385,17.2697,17.1385,17.2434,116000.0
2006-06-09 09:35:00,26.29,26.29,26.02,26.13,100000.0,17.2434,17.2434,17.0663,17.1385,100000.0
2006-06-09 09:40:00,26.11,26.15,25.93,26.0,189600.0,17.1254,17.1516,17.0073,17.0532,189600.0
2006-06-09 09:45:00,26.0,26.13,25.97,26.04,68800.0,17.0532,17.1385,17.0335,17.0794,68800.0
2006-06-09 09:50:00,26.04,26.12,26.01,26.12,50800.0,17.0794,17.1319,17.0598,17.1319,50800.0
2006-06-09 09:55:00,26.12,26.18,26.06,26.15,63600.0,17.1319,17.1713,17.0926,17.1516,63600.0
2006-06-09 10:00:00,26.15,26.24,26.12,26.16,85600.0,17.1516,17.2106,17.1319,17.1581,85600.0
2006-06-09 10:05:00,26.15,26.17,26.06,26.13,72400.0,17.1516,17.1647,17.0926,17.1385,72400.0
2006-06-09 10:10:00,26.12,26.2,26.1,26.15,58800.0,17.1319,17.1844,17.1188,17.1516,58800.0
2006-06-09 10:15:00,26.17,26.27,26.15,26.24,54800.0,17.1647,17.2303,17.1516,17.2106,54800.0
2006-06-09 10:20:00,26.26,26.33,26.25,26.31,41200.0,17.2237,17.2697,17.2172,17.2565,41200.0
2006-06-09 10:25:00,26.31,26.33,26.28,26.33,61200.0,17.2565,17.2697,17.2369,17.2697,61200.0
2006-06-09 10:30:00,26.33,26.35,26.3,26.31,39200.0,17.2697,17.2828,17.25,17.2565,39200.0
2006-06-09 10:35:00,26.31,26.45,26.29,26.4,75200.0,17.2565,17.3484,17.2434,17.3156,75200.0
2006-06-09 10:40:00,26.39,26.4,26.33,26.4,43200.0,17.309,17.3156,17.2697,17.3156,43200.0
2006-06-09 10:45:00,26.42,26.42,26.38,26.38,21200.0,17.3287,17.3287,17.3024,17.3024,21200.0
2006-06-09 10:50:00,26.38,26.41,26.27,26.27,48000.0,17.3024,17.3221,17.2303,17.2303,48000.0
2006-06-09 10:55:00,26.25,26.3,26.24,26.26,46000.0,17.2172,17.25,17.2106,17.2237,46000.0
2006-06-09 11:00:00,26.25,26.3,26.21,26.29,42000.0,17.2172,17.25,17.1909,17.2434,42000.0
2006-06-09 11:05:00,26.31,26.35,26.29,26.29,29600.0,17.2565,17.2828,17.2434,17.2434,29600.0
2006-06-09 11:10:00,26.29,26.29,26.2,26.2,31200.0,17.2434,17.2434,17.1844,17.1844,31200.0
2006-06-09 11:15:00,26.2,26.21,26.18,26.2,43200.0,17.1844,17.1909,17.1713,17.1844,43200.0
2006-06-09 11:20:00,26.2,26.29,26.19,26.27,31200.0,17.1844,17.2434,17.1778,17.2303,31200.0
2006-06-09 11:25:00,26.29,26.3,26.27,26.29,16400.0,17.2434,17.25,17.2303,17.2434,16400.0
2006-06-09 11:30:00,26.29,26.31,26.24,26.29,51600.0,17.2434,17.2565,17.2106,17.2434,51600.0
2006-06-09 11:35:00,26.28,26.3,26.25,26.27,49600.0,17.2369,17.25,17.2172,17.2303,49600.0
2006-06-09 11:40:00,26.25,26.3,26.25,26.29,43600.0,17.2172,17.25,17.2172,17.2434,43600.0
2006-06-09 11:45:00,26.28,26.29,26.23,26.25,62400.0,17.2369,17.2434,17.2041,17.2172,62400.0
2006-06-09 11:50:00,26.25,26.25,26.12,26.12,58000.0,17.2172,17.2172,17.1319,17.1319,58000.0
2006-06-09 11:55:00,26.1,26.17,26.09,26.15,45600.0,17.1188,17.1647,17.1122,17.1516,45600.0
2006-06-09 12:00:00,26.16,26.18,26.1,26.15,65200.0,17.1581,17.1713,17.1188,17.1516,65200.0
2006-06-09 12:05:00,26.15,26.2,26.14,26.19,56800.0,17.1516,17.1844,17.145,17.1778,56800.0
2006-06-09 12:10:00,26.2,26.24,26.15,26.24,30800.0,17.1844,17.2106,17.1516,17.2106,30800.0
2006-06-09 12:15:00,26.23,26.23,26.15,26.15,19600.0,17.2041,17.2041,17.1516,17.1516,19600.0
2006-06-09 12:20:00,26.16,26.16,26.14,26.15,17600.0,17.1581,17.1581,17.145,17.1516,17600.0
2006-06-09 12:25:00,26.13,26.13,26.09,26.13,25200.0,17.1385,17.1385,17.1122,17.1385,25200.0
2006-06-09 12:30:00,26.13,26.16,26.12,26.14,29200.0,17.1385,17.1581,17.1319,17.145,29200.0
2006-06-09 12:35:00,26.13,26.16,26.11,26.15,27200.0,17.1385,17.1581,17.1254,17.1516,27200.0
2006-06-09 12:40:00,26.16,26.18,26.15,26.15,6400.0,17.1581,17.1713,17.1516,17.1516,6400.0
2006-06-09 12:45:00,26.15,26.16,26.13,26.13,14000.0,17.1516,17.1581,17.1385,17.1385,14000.0
2006-06-09 12:50:00,26.13,26.15,26.13,26.13,7600.0,17.1385,17.1516,17.1385,17.1385,7600.0
2006-06-09 12:55:00,26.12,26.12,25.96,25.98,89600.0,17.1319,17.1319,17.027,17.0401,89600.0
2006-06-09 13:00:00,25.98,26.03,25.96,25.96,24400.0,17.0401,17.0729,17.027,17.027,24400.0
2006-06-09 13:05:00,25.96,25.97,25.93,25.96,53600.0,17.027,17.0335,17.0073,17.027,53600.0
2006-06-09 13:10:00,25.96,25.96,25.91,25.94,22800.0,17.027,17.027,16.9942,17.0139,22800.0
2006-06-09 13:15:00,25.93,25.93,25.86,25.92,53600.0,17.0073,17.0073,16.9614,17.0007,53600.0
2006-06-09 13:20:00,25.92,25.93,25.89,25.89,26400.0,17.0007,17.0073,16.9811,16.9811,26400.0
2006-06-09 13:25:00,25.89,25.93,25.89,25.91,32000.0,16.9811,17.0073,16.9811,16.9942,32000.0
2006-06-09 13:30:00,25.91,25.95,25.9,25.95,18800.0,16.9942,17.0204,16.9876,17.0204,18800.0
2006-06-09 13:35:00,25.97,26.02,25.97,25.99,22000.0,17.0335,17.0663,17.0335,17.0466,22000.0
2006-06-09 13:40:00,26.0,26.05,26.0,26.04,18800.0,17.0532,17.086,17.0532,17.0794,18800.0
2006-06-09 13:45:00,26.03,26.07,26.02,26.03,30000.0,17.0729,17.0991,17.0663,17.0729,30000.0
2006-06-09 13:50:00,26.03,26.17,26.02,26.15,43600.0,17.0729,17.1647,17.0663,17.1516,43600.0
2006-06-09 13:55:00,26.15,26.15,26.05,26.05,24800.0,17.1516,17.1516,17.086,17.086,24800.0
2006-06-09 14:00:00,26.07,26.11,26.06,26.1,14800.0,17.0991,17.1254,17.0926,17.1188,14800.0
2006-06-09 14:05:00,26.1,26.11,26.06,26.07,39600.0,17.1188,17.1254,17.0926,17.0991,39600.0
2006-06-09 14:10:00,26.07,26.13,26.07,26.11,15200.0,17.0991,17.1385,17.0991,17.1254,15200.0
2006-06-09 14:15:00,26.11,26.14,26.07,26.07,24000.0,17.1254,17.145,17.0991,17.0991,24000.0
2006-06-09 14:20:00,26.08,26.18,26.07,26.18,30000.0,17.1057,17.1713,17.0991,17.1713,30000.0
2006-06-09 14:25:00,26.18,26.2,26.14,26.2,55200.0,17.1713,17.1844,17.145,17.1844,55200.0
2006-06-09 14:30:00,26.19,26.25,26.18,26.18,33200.0,17.1778,17.2172,17.1713,17.1713,33200.0
2006-06-09 14:35:00,26.2,26.21,26.16,26.2,23600.0,17.1844,17.1909,17.1581,17.1844,23600.0
2006-06-09 14:40:00,26.21,26.25,26.21,26.25,23200.0,17.1909,17.2172,17.1909,17.2172,23200.0
2006-06-09 14:45:00,26.25,26.31,26.23,26.25,41600.0,17.2172,17.2565,17.2041,17.2172,41600.0
2006-06-09 14:50:00,26.25,26.28,26.23,26.28,20400.0,17.2172,17.2369,17.2041,17.2369,20400.0
2006-06-09 14:55:00,26.3,26.32,26.19,26.19,48800.0,17.25,17.2631,17.1778,17.1778,48800.0
2006-06-09 15:00:00,26.18,26.24,26.16,26.16,63600.0,17.1713,17.2106,17.1581,17.1581,63600.0
2006-06-09 15:05:00,26.16,26.27,26.16,26.16,65600.0,17.1581,17.2303,17.1581,17.1581,65600.0
2006-06-09 15:10:00,26.16,26.24,26.13,26.2,96800.0,17.1581,17.2106,17.1385,17.1844,96800.0
2006-06-09 15:15:00,26.21,26.25,26.19,26.19,40400.0,17.1909,17.2172,17.1778,17.1778,40400.0
2006-06-09 15:20:00,26.19,26.2,26.08,26.09,41200.0,17.1778,17.1844,17.1057,17.1122,41200.0
2006-06-09 15:25:00,26.1,26.15,26.08,26.14,61600.0,17.1188,17.1516,17.1057,17.145,61600.0
2006-06-09 15:30:00,26.15,26.23,26.11,26.22,62400.0,17.1516,17.2041,17.1254,17.1975,62400.0
2006-06-09 15:35:00,26.19,26.21,26.14,26.18,84400.0,17.1778,17.1909,17.145,17.1713,84400.0
2006-06-09 15:40:00,26.19,26.3,26.19,26.28,86800.0,17.1778,17.25,17.1778,17.2369,86800.0
2006-06-09 15:45:00,26.29,26.3,26.22,26.23,67200.0,17.2434,17.25,17.1975,17.2041,67200.0
2006-06-09 15:50:00,26.24,26.24,26.12,26.12,70800.0,17.2106,17.2106,17.1319,17.1319,70800.0
2006-06-09 15:55:00,26.12,26.13,26.1,26.11,83600.0,17.1319,17.1385,17.1188,17.1254,83600.0
2006-06-12 09:30:00,26.0,26.1,25.94,26.0,136000.0,17.0532,17.1188,17.0139,17.0532,136000.0
2006-06-12 09:35:00,26.09,26.09,25.88,25.93,39600.0,17.1122,17.1122,16.9745,17.0073,39600.0
2006-06-12 09:40:00,25.91,26.1,25.91,26.06,32000.0,16.9942,17.1188,16.9942,17.0926,32000.0
2006-06-12 09:45:00,26.04,26.07,25.98,25.98,18800.0,17.0794,17.0991,17.0401,17.0401,18800.0
2006-06-12 09:50:00,25.98,26.07,25.97,26.07,23200.0,17.0401,17.0991,17.0335,17.0991,23200.0
2006-06-12 09:55:00,26.07,26.09,26.04,26.06,23200.0,17.0991,17.1122,17.0794,17.0926,23200.0
2006-06-12 10:00:00,26.06,26.09,25.9,25.93,72400.0,17.0926,17.1122,16.9876,17.0073,72400.0
2006-06-12 10:05:00,25.94,25.96,25.9,25.92,20800.0,17.0139,17.027,16.9876,17.0007,20800.0
2006-06-12 10:10:00,25.91,25.92,25.85,25.86,48400.0,16.9942,17.0007,16.9548,16.9614,48400.0
2006-06-12 10:15:00,25.86,25.86,25.73,25.74,60000.0,16.9614,16.9614,16.8761,16.8827,60000.0
2006-06-12 10:20:00,25.74,25.85,25.73,25.8,42800.0,16.8827,16.9548,16.8761,16.922,42800.0
2006-06-12 10:25:00,25.79,25.82,25.77,25.8,23600.0,16.9155,16.9351,16.9024,16.922,23600.0
2006-06-12 10:30:00,25.82,25.89,25.75,25.85,41600.0,16.9351,16.9811,16.8892,16.9548,41600.0
2006-06-12 10:35:00,25.85,25.97,25.83,25.97,55600.0,16.9548,17.0335,16.9417,17.0335,55600.0
2006-06-12 10:40:00,25.98,26.05,25.96,25.98,39200.0,17.0401,17.086,17.027,17.0401,39200.0
2006-06-12 10:45:00,25.98,26.04,25.96,25.96,21200.0,17.0401,17.0794,17.027,17.027,21200.0
2006-06-12 10:50:00,25.95,25.95,25.92,25.94,8800.0,17.0204,17.0204,17.0007,17.0139,8800.0
2006-06-12 10:55:00,25.99,25.99,25.97,25.97,4400.0,17.0466,17.0466,17.0335,17.0335,4400.0
2006-06-12 11:00:00,25.97,25.97,25.77,25.78,58400.0,17.0335,17.0335,16.9024,16.9089,58400.0
2006-06-12 11:05:00,25.76,25.8,25.74,25.8,30400.0,16.8958,16.922,16.8827,16.922,30400.0
2006-06-12 11:10:00,25.8,25.86,25.8,25.86,11200.0,16.922,16.9614,16.922,16.9614,11200.0
2006-06-12 11:15:00,25.83,25.84,25.75,25.75,74400.0,16.9417,16.9483,16.8892,16.8892,74400.0
2006-06-12 11:20:00,25.74,25.75,25.64,25.68,101600.0,16.8827,16.8892,16.8171,16.8433,101600.0
2006-06-12 11:25:00,25.66,25.71,25.64,25.71,83600.0,16.8302,16.863,16.8171,16.863,83600.0
2006-06-12 11:30:00,25.71,25.71,25.63,25.71,82000.0,16.863,16.863,16.8105,16.863,82000.0
2006-06-12 11:35:00,25.71,25.73,25.67,25.69,52800.0,16.863,16.8761,16.8368,16.8499,52800.0
2006-06-12 11:40:00,25.69,25.72,25.66,25.66,47600.0,16.8499,16.8696,16.8302,16.8302,47600.0
2006-06-12 11:45:00,25.63,25.66,25.6,25.6,111600.0,16.8105,16.8302,16.7908,16.7908,111600.0
2006-06-12 11:50:00,25.61,25.71,25.61,25.69,48000.0,16.7974,16.863,16.7974,16.8499,48000.0
2006-06-12 11:55:00,25.68,25.71,25.67,25.71,52000.0,16.8433,16.863,16.8368,16.863,52000.0
2006-06-12 12:00:00,25.7,25.75,25.7,25.74,56800.0,16.8564,16.8892,16.8564,16.8827,56800.0
2006-06-12 12:05:00,25.74,25.76,25.73,25.73,31600.0,16.8827,16.8958,16.8761,16.8761,31600.0
2006-06-12 12:10:00,25.73,25.75,25.72,25.74,28400.0,16.8761,16.8892,16.8696,16.8827,28400.0
2006-06-12 12:15:00,25.72,25.79,25.72,25.79,19600.0,16.8696,16.9155,16.8696,16.9155,19600.0
2006-06-12 12:20:00,25.77,25.77,25.7,25.76,54400.0,16.9024,16.9024,16.8564,16.8958,54400.0
2006-06-12 12:25:00,25.77,25.81,25.74,25.76,38000.0,16.9024,16.9286,16.8827,16.8958,38000.0
2006-06-12 12:30:00,25.77,25.82,25.75,25.77,14000.0,16.9024,16.9351,16.8892,16.9024,14000.0
2006-06-12 12:35:00,25.77,25.77,25.73,25.73,20000.0,16.9024,16.9024,16.8761,16.8761,20000.0
2006-06-12 12:40:00,25.74,25.79,25.73,25.75,31600.0,16.8827,16.9155,16.8761,16.8892,31600.0
2006-06-12 12:45:00,25.74,25.75,25.68,25.72,49600.0,16.8827,16.8892,16.8433,16.8696,49600.0
2006-06-12 12:50:00,25.72,25.74,25.72,25.74,20000.0,16.8696,16.8827,16.8696,16.8827,20000.0
2006-06-12 12:55:00,25.74,25.75,25.67,25.67,28400.0,16.8827,16.8892,16.8368,16.8368,28400.0
2006-06-12 13:00:00,25.68,25.68,25.66,25.67,50800.0,16.8433,16.8433,16.8302,16.8368,50800.0
2006-06-12 13:05:00,25.66,25.76,25.66,25.74,25600.0,16.8302,16.8958,16.8302,16.8827,25600.0
2006-06-12 13:10:00,25.75,25.76,25.74,25.74,19200.0,16.8892,16.8958,16.8827,16.8827,19200.0
2006-06-12 13:15:00,25.74,25.74,25.72,25.72,17600.0,16.8827,16.8827,16.8696,16.8696,17600.0
2006-06-12 13:20:00,25.72,25.76,25.72,25.75,12800.0,16.8696,16.8958,16.8696,16.8892,12800.0
2006-06-12 13:25:00,25.74,25.76,25.73,25.75,13600.0,16.8827,16.8958,16.8761,16.8892,13600.0
2006-06-12 13:30:00,25.75,25.77,25.73,25.77,16400.0,16.8892,16.9024,16.8761,16.9024,16400.0
2006-06-12 13:35:00,25.75,25.75,25.66,25.67,13200.0,16.8892,16.8892,16.8302,16.8368,13200.0
2006-06-12 13:40:00,25.67,25.67,25.63,25.63,13600.0,16.8368,16.8368,16.8105,16.8105,13600.0
2006-06-12 13:45:00,25.63,25.65,25.61,25.63,48400.0,16.8105,16.8236,16.7974,16.8105,48400.0
2006-06-12 13:50:00,25.63,25.64,25.58,25.6,36000.0,16.8105,16.8171,16.7777,16.7908,36000.0
2006-06-12 13:55:00,25.61,25.66,25.56,25.65,17200.0,16.7974,16.8302,16.7646,16.8236,17200.0
2006-06-12 14:00:00,25.65,25.65,25.59,25.59,19200.0,16.8236,16.8236,16.7843,16.7843,19200.0
2006-06-12 14:05:00,25.59,25.61,25.52,25.53,46400.0,16.7843,16.7974,16.7384,16.7449,46400.0
2006-06-12 14:10:00,25.55,25.64,25.5,25.53,58800.0,16.7581,16.8171,16.7253,16.7449,58800.0
2006-06-12 14:15:00,25.53,25.53,25.42,25.43,73600.0,16.7449,16.7449,16.6728,16.6793,73600.0
2006-06-12 14:20:00,25.44,25.48,25.41,25.47,62000.0,16.6859,16.7121,16.6662,16.7056,62000.0
2006-06-12 14:25:00,25.45,25.47,25.42,25.47,46000.0,16.6925,16.7056,16.6728,16.7056,46000.0
2006-06-12 14:30:00,25.47,25.47,25.42,25.46,105200.0,16.7056,16.7056,16.6728,16.699,105200.0
2006-06-12 14:35:00,25.46,25.53,25.43,25.5,53200.0,16.699,16.7449,16.6793,16.7253,53200.0
2006-06-12 14:40:00,25.5,25.53,25.45,25.47,60400.0,16.7253,16.7449,16.6925,16.7056,60400.0
2006-06-12 14:45:00,25.47,25.47,25.43,25.47,39600.0,16.7056,16.7056,16.6793,16.7056,39600.0
2006-06-12 14:50:00,25.47,25.52,25.46,25.52,25200.0,16.7056,16.7384,16.699,16.7384,25200.0
2006-06-12 14:55:00,25.52,25.53,25.5,25.5,22400.0,16.7384,16.7449,16.7253,16.7253,22400.0
2006-06-12 15:00:00,25.5,25.54,25.5,25.5,42000.0,16.7253,16.7515,16.7253,16.7253,42000.0
2006-06-12 15:05:00,25.5,25.5,25.48,25.48,58400.0,16.7253,16.7253,16.7121,16.7121,58400.0
2006-06-12 15:10:00,25.48,25.49,25.44,25.44,28400.0,16.7121,16.7187,16.6859,16.6859,28400.0
2006-06-12 15:15:00,25.43,25.47,25.38,25.38,47600.0,16.6793,16.7056,16.6466,16.6466,47600.0
2006-06-12 15:20:00,25.38,25.4,25.34,25.38,44000.0,16.6466,16.6597,16.6203,16.6466,44000.0
2006-06-12 15:25:00,25.38,25.39,25.31,25.35,106000.0,16.6466,16.6531,16.6006,16.6269,106000.0
2006-06-12 15:30:00,25.35,25.35,25.25,25.26,86000.0,16.6269,16.6269,16.5613,16.5678,86000.0
2006-06-12 15:35:00,25.27,25.32,25.25,25.27,136800.0,16.5744,16.6072,16.5613,16.5744,136800.0
2006-06-12 15:40:00,25.29,25.32,25.27,25.31,97600.0,16.5875,16.6072,16.5744,16.6006,97600.0
2006-06-12 15:45:00,25.31,25.37,25.3,25.37,94800.0,16.6006,16.64,16.5941,16.64,94800.0
2006-06-12 15:50:00,25.36,25.37,25.32,25.32,137600.0,16.6334,16.64,16.6072,16.6072,137600.0
2006-06-12 15:55:00,25.32,25.33,25.3,25.31,134400.0,16.6072,16.6138,16.5941,16.6006,134400.0
2006-06-13 09:30:00,25.3,25.3,25.22,25.23,66400.0,16.5941,16.5941,16.5416,16.5482,66400.0
2006-06-13 09:35:00,25.23,25.35,25.23,25.32,76000.0,16.5482,16.6269,16.5482,16.6072,76000.0
2006-06-13 09:40:00,25.33,25.56,25.26,25.56,79200.0,16.6138,16.7646,16.5678,16.7646,79200.0
2006-06-13 09:45:00,25.55,25.56,25.36,25.44,74000.0,16.7581,16.7646,16.6334,16.6859,74000.0
2006-06-13 09:50:00,25.44,25.53,25.44,25.44,46000.0,16.6859,16.7449,16.6859,16.6859,46000.0
2006-06-13 09:55:00,25.44,25.5,25.36,25.43,82000.0,16.6859,16.7253,16.6334,16.6793,82000.0
2006-06-13 10:00:00,25.4,25.47,25.38,25.47,74000.0,16.6597,16.7056,16.6466,16.7056,74000.0
2006-06-13 10:05:00,25.47,25.53,25.45,25.52,47200.0,16.7056,16.7449,16.6925,16.7384,47200.0
2006-06-13 10:10:00,25.52,25.56,25.49,25.5,42000.0,16.7384,16.7646,16.7187,16.7253,42000.0
2006-06-13 10:15:00,25.49,25.49,25.38,25.38,72000.0,16.7187,16.7187,16.6466,16.6466,72000.0
2006-06-13 10:20:00,25.36,25.38,25.33,25.34,127600.0,16.6334,16.6466,16.6138,16.6203,127600.0
2006-06-13 10:25:00,25.36,25.47,25.34,25.47,57600.0,16.6334,16.7056,16.6203,16.7056,57600.0
2006-06-13 10:30:00,25.47,25.5,25.39,25.43,114800.0,16.7056,16.7253,16.6531,16.6793,114800.0
2006-06-13 10:35:00,25.42,25.45,25.38,25.41,116000.0,16.6728,16.6925,16.6466,16.6662,116000.0
2006-06-13 10:40:00,25.39,25.43,25.35,25.37,49200.0,16.6531,16.6793,16.6269,16.64,49200.0
2006-06-13 10:45:00,25.36,25.41,25.35,25.37,20400.0,16.6334,16.6662,16.6269,16.64,20400.0
2006-06-13 10:50:00,25.37,25.4,25.31,25.37,80800.0,16.64,16.6597,16.6006,16.64,80800.0
2006-06-13 10:55:00,25.37,25.41,25.34,25.38,77600.0,16.64,16.6662,16.6203,16.6466,77600.0
2006-06-13 11:00:00,25.37,25.38,25.28,25.28,87200.0,16.64,16.6466,16.581,16.581,87200.0
2006-06-13 11:05:00,25.28,25.37,25.28,25.32,165600.0,16.581,16.64,16.581,16.6072,165600.0
2006-06-13 11:10:00,25.33,25.39,25.33,25.38,32800.0,16.6138,16.6531,16.6138,16.6466,32800.0
2006-06-13 11:15:00,25.39,25.46,25.39,25.43,44800.0,16.6531,16.699,16.6531,16.6793,44800.0
2006-06-13 11:20:00,25.44,25.48,25.39,25.43,46400.0,16.6859,16.7121,16.6531,16.6793,46400.0
2006-06-13 11:25:00,25.46,25.53,25.44,25.48,80400.0,16.699,16.7449,16.6859,16.7121,80400.0
2006-06-13 11:30:00,25.48,25.56,25.48,25.52,53200.0,16.7121,16.7646,16.7121,16.7384,53200.0
2006-06-13 11:35:00,25.52,25.58,25.52,25.56,42400.0,16.7384,16.7777,16.7384,16.7646,42400.0
2006-06-13 11:40:00,25.54,25.55,25.48,25.51,90000.0,16.7515,16.7581,16.7121,16.7318,90000.0
2006-06-13 11:45:00,25.51,25.69,25.51,25.68,42000.0,16.7318,16.8499,16.7318,16.8433,42000.0
2006-06-13 11:50:00,25.68,25.68,25.58,25.61,67200.0,16.8433,16.8433,16.7777,16.7974,67200.0
2006-06-13 11:55:00,25.6,25.62,25.56,25.61,108400.0,16.7908,16.804,16.7646,16.7974,108400.0
2006-06-13 12:00:00,25.61,25.62,25.55,25.58,128000.0,16.7974,16.804,16.7581,16.7777,128000.0
2006-06-13 12:05:00,25.58,25.67,25.58,25.64,19600.0,16.7777,16.8368,16.7777,16.8171,19600.0
2006-06-13 12:10:00,25.64,25.68,25.64,25.68,28000.0,16.8171,16.8433,16.8171,16.8433,28000.0
2006-06-13 12:15:00,25.68,25.68,25.6,25.63,39600.0,16.8433,16.8433,16.7908,16.8105,39600.0
2006-06-13 12:20:00,25.62,25.64,25.58,25.58,21600.0,16.804,16.8171,16.7777,16.7777,21600.0
2006-06-13 12:25:00,25.56,25.58,25.55,25.57,15600.0,16.7646,16.7777,16.7581,16.7712,15600.0
2006-06-13 12:30:00,25.56,25.58,25.55,25.58,8800.0,16.7646,16.7777,16.7581,16.7777,8800.0
2006-06-13 12:35:00,25.57,25.58,25.56,25.58,44400.0,16.7712,16.7777,16.7646,16.7777,44400.0
2006-06-13 12:40:00,25.56,25.58,25.5,25.58,59200.0,16.7646,16.7777,16.7253,16.7777,59200.0
2006-06-13 12:45:00,25.6,25.63,25.55,25.56,46000.0,16.7908,16.8105,16.7581,16.7646,46000.0
2006-06-13 12:50:00,25.56,25.56,25.52,25.53,13600.0,16.7646,16.7646,16.7384,16.7449,13600.0
2006-06-13 12:55:00,25.52,25.54,25.5,25.5,21200.0,16.7384,16.7515,16.7253,16.7253,21200.0
2006-06-13 13:00:00,25.52,25.52,25.42,25.42,24800.0,16.7384,16.7384,16.6728,16.6728,24800.0
2006-06-13 13:05:00,25.42,25.42,25.38,25.38,18000.0,16.6728,16.6728,16.6466,16.6466,18000.0
2006-06-13 13:10:00,25.39,25.42,25.33,25.42,23600.0,16.6531,16.6728,16.6138,16.6728,23600.0
2006-06-13 13:15:00,25.42,25.45,25.39,25.41,16800.0,16.6728,16.6925,16.6531,16.6662,16800.0
2006-06-13 13:20:00,25.43,25.47,25.41,25.42,26000.0,16.6793,16.7056,16.6662,16.6728,26000.0
2006-06-13 13:25:00,25.41,25.42,25.39,25.41,45600.0,16.6662,16.6728,16.6531,16.6662,45600.0
2006-06-13 13:30:00,25.42,25.42,25.33,25.42,24000.0,16.6728,16.6728,16.6138,16.6728,24000.0
2006-06-13 13:35:00,25.43,25.44,25.37,25.38,38400.0,16.6793,16.6859,16.64,16.6466,38400.0
2006-06-13 13:40:00,25.36,25.43,25.33,25.43,48000.0,16.6334,16.6793,16.6138,16.6793,48000.0
2006-06-13 13:45:00,25.43,25.5,25.43,25.5,24000.0,16.6793,16.7253,16.6793,16.7253,24000.0
2006-06-13 13:50:00,25.51,25.53,25.45,25.45,22000.0,16.7318,16.7449,16.6925,16.6925,22000.0
2006-06-13 13:55:00,25.44,25.49,25.44,25.48,21600.0,16.6859,16.7187,16.6859,16.7121,21600.0
2006-06-13 14:00:00,25.48,25.48,25.41,25.41,7600.0,16.7121,16.7121,16.6662,16.6662,7600.0
2006-06-13 14:05:00,25.4,25.43,25.31,25.38,76400.0,16.6597,16.6793,16.6006,16.6466,76400.0
2006-06-13 14:10:00,25.39,25.39,25.31,25.31,37200.0,16.6531,16.6531,16.6006,16.6006,37200.0
2006-06-13 14:15:00,25.31,25.34,25.28,25.3,24000.0,16.6006,16.6203,16.581,16.5941,24000.0
2006-06-13 14:20:00,25.29,25.3,25.24,25.26,65600.0,16.5875,16.5941,16.5547,16.5678,65600.0
2006-06-13 14:25:00,25.26,25.31,25.21,25.28,95200.0,16.5678,16.6006,16.5351,16.581,95200.0
2006-06-13 14:30:00,25.29,25.3,25.18,25.18,64800.0,16.5875,16.5941,16.5154,16.5154,64800.0
2006-06-13 14:35:00,25.18,25.25,25.18,25.18,93600.0,16.5154,16.5613,16.5154,16.5154,93600.0
2006-06-13 14:40:00,25.18,25.3,25.15,25.25,107200.0,16.5154,16.5941,16.4957,16.5613,107200.0
2006-06-13 14:45:00,25.26,25.28,25.15,25.16,98400.0,16.5678,16.581,16.4957,16.5023,98400.0
2006-06-13 14:50:00,25.16,25.19,25.11,25.13,122800.0,16.5023,16.5219,16.4695,16.4826,122800.0
2006-06-13 14:55:00,25.13,25.2,25.11,25.17,73200.0,16.4826,16.5285,16.4695,16.5088,73200.0
2006-06-13 15:00:00,25.16,25.16,25.06,25.09,154000.0,16.5023,16.5023,16.4367,16.4563,154000.0
2006-06-13 15:05:00,25.11,25.15,25.09,25.09,46400.0,16.4695,16.4957,16.4563,16.4563,46400.0
2006-06-13 15:10:00,25.09,25.2,25.08,25.11,64000.0,16.4563,16.5285,16.4498,16.4695,64000.0
2006-06-13 15:15:00,25.11,25.15,25.1,25.14,61200.0,16.4695,16.4957,16.4629,16.4891,61200.0
2006-06-13 15:20:00,25.15,25.32,25.13,25.3,110000.0,16.4957,16.6072,16.4826,16.5941,110000.0
2006-06-13 15:25:00,25.3,25.47,25.28,25.41,101200.0,16.5941,16.7056,16.581,16.6662,101200.0
2006-06-13 15:30:00,25.4,25.53,25.4,25.52,104400.0,16.6597,16.7449,16.6597,16.7384,104400.0
2006-06-13 15:35:00,25.52,25.53,25.35,25.39,85200.0,16.7384,16.7449,16.6269,16.6531,85200.0
2006-06-13 15:40:00,25.39,25.46,25.36,25.39,54400.0,16.6531,16.699,16.6334,16.6531,54400.0
2006-06-13 15:45:00,25.39,25.39,25.31,25.32,74800.0,16.6531,16.6531,16.6006,16.6072,74800.0
2006-06-13 15:50:00,25.3,25.36,25.23,25.23,74400.0,16.5941,16.6334,16.5482,16.5482,74400.0
2006-06-13 15:55:00,25.23,25.26,25.19,25.22,87600.0,16.5482,16.5678,16.5219,16.5416,87600.0
2006-06-14 09:30:00,25.33,25.47,25.33,25.47,87200.0,16.6138,16.7056,16.6138,16.7056,87200.0
2006-06-14 09:35:00,25.49,25.57,25.44,25.56,98400.0,16.7187,16.7712,16.6859,16.7646,98400.0
2006-06-14 09:40:00,25.56,25.58,25.5,25.51,88000.0,16.7646,16.7777,16.7253,16.7318,88000.0
2006-06-14 09:45:00,25.49,25.7,25.49,25.69,117600.0,16.7187,16.8564,16.7187,16.8499,117600.0
2006-06-14 09:50:00,25.65,25.84,25.65,25.81,219600.0,16.8236,16.9483,16.8236,16.9286,219600.0
2006-06-14 09:55:00,25.81,25.85,25.72,25.76,143600.0,16.9286,16.9548,16.8696,16.8958,143600.0
2006-06-14 10:00:00,25.74,25.74,25.59,25.71,175600.0,16.8827,16.8827,16.7843,16.863,175600.0
2006-06-14 10:05:00,25.74,25.86,25.73,25.77,148000.0,16.8827,16.9614,16.8761,16.9024,148000.0
2006-06-14 10:10:00,25.77,25.81,25.74,25.74,77200.0,16.9024,16.9286,16.8827,16.8827,77200.0
2006-06-14 10:15:00,25.73,25.74,25.69,25.72,142000.0,16.8761,16.8827,16.8499,16.8696,142000.0
2006-06-14 10:20:00,25.72,25.75,25.68,25.74,144400.0,16.8696,16.8892,16.8433,16.8827,144400.0
2006-06-14 10:25:00,25.75,25.75,25.69,25.7,80800.0,16.8892,16.8892,16.8499,16.8564,80800.0
2006-06-14 10:30:00,25.7,25.78,25.66,25.7,100400.0,16.8564,16.9089,16.8302,16.8564,100400.0
2006-06-14 10:35:00,25.7,25.73,25.67,25.68,59600.0,16.8564,16.8761,16.8368,16.8433,59600.0
2006-06-14 10:40:00,25.7,25.7,25.67,25.68,42000.0,16.8564,16.8564,16.8368,16.8433,42000.0
2006-06-14 10:45:00,25.68,25.73,25.67,25.72,64800.0,16.8433,16.8761,16.8368,16.8696,64800.0
2006-06-14 10:50:00,25.72,25.8,25.72,25.79,93600.0,16.8696,16.922,16.8696,16.9155,93600.0
2006-06-14 10:55:00,25.8,25.85,25.75,25.75,120400.0,16.922,16.9548,16.8892,16.8892,120400.0
2006-06-14 11:00:00,25.76,25.81,25.75,25.75,140800.0,16.8958,16.9286,16.8892,16.8892,140800.0
2006-06-14 11:05:00,25.75,25.75,25.73,25.75,136400.0,16.8892,16.8892,16.8761,16.8892,136400.0
2006-06-14 11:10:00,25.74,25.82,25.74,25.82,147600.0,16.8827,16.9351,16.8827,16.9351,147600.0
2006-06-14 11:15:00,25.82,25.9,25.82,25.86,93200.0,16.9351,16.9876,16.9351,16.9614,93200.0
2006-06-14 11:20:00,25.83,25.92,25.82,25.92,78800.0,16.9417,17.0007,16.9351,17.0007,78800.0
2006-06-14 11:25:00,25.92,25.92,25.9,25.9,92400.0,17.0007,17.0007,16.9876,16.9876,92400.0
2006-06-14 11:30:00,25.9,26.05,25.9,26.0,150000.0,16.9876,17.086,16.9876,17.0532,150000.0
2006-06-14 11:35:00,26.02,26.02,25.93,25.94,90800.0,17.0663,17.0663,17.0073,17.0139,90800.0
2006-06-14 11:40:00,25.94,26.04,25.94,26.04,42800.0,17.0139,17.0794,17.0139,17.0794,42800.0
2006-06-14 11:45:00,26.01,26.05,25.97,25.99,91600.0,17.0598,17.086,17.0335,17.0466,91600.0
2006-06-14 11:50:00,25.99,26.04,25.93,25.93,58800.0,17.0466,17.0794,17.0073,17.0073,58800.0
2006-06-14 11:55:00,25.91,26.03,25.91,26.03,46800.0,16.9942,17.0729,16.9942,17.0729,46800.0
2006-06-14 12:00:00,26.04,26.04,25.95,25.97,78800.0,17.0794,17.0794,17.0204,17.0335,78800.0
2006-06-14 12:05:00,26.0,26.04,25.96,26.03,42400.0,17.0532,17.0794,17.027,17.0729,42400.0
2006-06-14 12:10:00,26.04,26.05,26.01,26.04,30000.0,17.0794,17.086,17.0598,17.0794,30000.0
2006-06-14 12:15:00,26.02,26.1,26.02,26.1,46000.0,17.0663,17.1188,17.0663,17.1188,46000.0
2006-06-14 12:20:00,26.08,26.12,26.04,26.05,63600.0,17.1057,17.1319,17.0794,17.086,63600.0
2006-06-14 12:25:00,26.04,26.04,25.97,25.98,36000.0,17.0794,17.0794,17.0335,17.0401,36000.0
2006-06-14 12:30:00,25.97,26.03,25.96,26.03,64400.0,17.0335,17.0729,17.027,17.0729,64400.0
2006-06-14 12:35:00,26.03,26.03,25.96,25.97,93200.0,17.0729,17.0729,17.027,17.0335,93200.0
2006-06-14 12:40:00,25.97,26.04,25.95,26.04,30800.0,17.0335,17.0794,17.0204,17.0794,30800.0
2006-06-14 12:45:00,26.05,26.09,26.03,26.09,23600.0,17.086,17.1122,17.0729,17.1122,23600.0
2006-06-14 12:50:00,26.08,26.1,26.05,26.05,43600.0,17.1057,17.1188,17.086,17.086,43600.0
2006-06-14 12:55:00,26.06,26.08,26.06,26.08,17200.0,17.0926,17.1057,17.0926,17.1057,17200.0
2006-06-14 13:00:00,26.08,26.11,26.08,26.11,40400.0,17.1057,17.1254,17.1057,17.1254,40400.0
2006-06-14 13:05:00,26.1,26.1,26.0,26.0,56800.0,17.1188,17.1188,17.0532,17.0532,56800.0
2006-06-14 13:10:00,26.0,26.01,25.91,25.92,91600.0,17.0532,17.0598,16.9942,17.0007,91600.0
2006-06-14 13:15:00,25.91,25.93,25.83,25.84,50800.0,16.9942,17.0073,16.9417,16.9483,50800.0
2006-06-14 13:20:00,25.83,25.92,25.81,25.85,50800.0,16.9417,17.0007,16.9286,16.9548,50800.0
2006-06-14 13:25:00,25.85,25.9,25.85,25.89,36400.0,16.9548,16.9876,16.9548,16.9811,36400.0
2006-06-14 13:30:00,25.88,25.89,25.86,25.86,51200.0,16.9745,16.9811,16.9614,16.9614,51200.0
2006-06-14 13:35:00,25.86,25.89,25.82,25.82,40400.0,16.9614,16.9811,16.9351,16.9351,40400.0
2006-06-14 13:40:00,25.82,25.88,25.81,25.88,38400.0,16.9351,16.9745,16.9286,16.9745,38400.0
2006-06-14 13:45:00,25.88,25.95,25.88,25.9,62400.0,16.9745,17.0204,16.9745,16.9876,62400.0
2006-06-14 13:50:00,25.91,25.91,25.86,25.9,41600.0,16.9942,16.9942,16.9614,16.9876,41600.0
2006-06-14 13:55:00,25.89,25.98,25.88,25.98,30400.0,16.9811,17.0401,16.9745,17.0401,30400.0
2006-06-14 14:00:00,25.98,25.98,25.89,25.93,88000.0,17.0401,17.0401,16.9811,17.0073,88000.0
2006-06-14 14:05:00,25.93,26.08,25.93,26.06,55600.0,17.0073,17.1057,17.0073,17.0926,55600.0
2006-06-14 14:10:00,26.07,26.09,25.97,26.0,83600.0,17.0991,17.1122,17.0335,17.0532,83600.0
2006-06-14 14:15:00,25.99,26.05,25.95,25.99,38400.0,17.0466,17.086,17.0204,17.0466,38400.0
2006-06-14 14:20:00,25.98,26.05,25.96,26.01,50400.0,17.0401,17.086,17.027,17.0598,50400.0
2006-06-14 14:25:00,26.01,26.02,25.91,25.93,78000.0,17.0598,17.0663,16.9942,17.0073,78000.0
2006-06-14 14:30:00,25.93,25.97,25.9,25.9,78000.0,17.0073,17.0335,16.9876,16.9876,78000.0
2006-06-14 14:35:00,25.9,26.0,25.9,25.9,70800.0,16.9876,17.0532,16.9876,16.9876,70800.0
2006-06-14 14:40:00,25.91,25.91,25.84,25.88,78400.0,16.9942,16.9942,16.9483,16.9745,78400.0
2006-06-14 14:45:00,25.86,25.86,25.78,25.84,72800.0,16.9614,16.9614,16.9089,16.9483,72800.0
2006-06-14 14:50:00,25.85,25.94,25.84,25.89,52400.0,16.9548,17.0139,16.9483,16.9811,52400.0
2006-06-14 14:55:00,25.9,25.92,25.82,25.83,90400.0,16.9876,17.0007,16.9351,16.9417,90400.0
2006-06-14 15:00:00,25.83,25.85,25.8,25.85,182400.0,16.9417,16.9548,16.922,16.9548,182400.0
2006-06-14 15:05:00,25.86,25.92,25.86,25.9,48400.0,16.9614,17.0007,16.9614,16.9876,48400.0
2006-06-14 15:10:00,25.9,25.94,25.89,25.92,56400.0,16.9876,17.0139,16.9811,17.0007,56400.0
2006-06-14 15:15:00,25.9,25.94,25.89,25.93,43200.0,16.9876,17.0139,16.9811,17.0073,43200.0
2006-06-14 15:20:00,25.93,25.93,25.89,25.91,53600.0,17.0073,17.0073,16.9811,16.9942,53600.0
2006-06-14 15:25:00,25.91,25.93,25.84,25.84,63600.0,16.9942,17.0073,16.9483,16.9483,63600.0
2006-06-14 15:30:00,25.84,25.91,25.83,25.9,87200.0,16.9483,16.9942,16.9417,16.9876,87200.0
2006-06-14 15:35:00,25.9,25.94,25.9,25.94,97600.0,16.9876,17.0139,16.9876,17.0139,97600.0
2006-06-14 15:40:00,25.94,26.0,25.94,25.98,113200.0,17.0139,17.0532,17.0139,17.0401,113200.0
2006-06-14 15:45:00,25.98,26.09,25.98,26.06,130800.0,17.0401,17.1122,17.0401,17.0926,130800.0
2006-06-14 15:50:00,26.06,26.16,26.04,26.16,173600.0,17.0926,17.1581,17.0794,17.1581,173600.0
2006-06-14 15:55:00,26.16,26.18,26.15,26.16,349200.0,17.1581,17.1713,17.1516,17.1581,349200.0
2006-06-15 09:30:00,26.4,26.59,26.4,26.59,224800.0,17.3156,17.4402,17.3156,17.4402,224800.0
2006-06-15 09:35:00,26.59,26.6,26.47,26.49,51600.0,17.4402,17.4467,17.3615,17.3746,51600.0
2006-06-15 09:40:00,26.49,26.57,26.47,26.52,60000.0,17.3746,17.4271,17.3615,17.3943,60000.0
2006-06-15 09:45:00,26.52,26.6,26.47,26.6,96400.0,17.3943,17.4467,17.3615,17.4467,96400.0
2006-06-15 09:50:00,26.6,26.64,26.55,26.64,120800.0,17.4467,17.473,17.4139,17.473,120800.0
2006-06-15 09:55:00,26.64,26.73,26.61,26.66,121600.0,17.473,17.532,17.4533,17.4861,121600.0
2006-06-15 10:00:00,26.65,26.71,26.53,26.65,166000.0,17.4795,17.5189,17.4008,17.4795,166000.0
2006-06-15 10:05:00,26.65,26.69,26.63,26.68,59200.0,17.4795,17.5058,17.4664,17.4992,59200.0
2006-06-15 10:10:00,26.68,26.75,26.65,26.74,76400.0,17.4992,17.5451,17.4795,17.5386,76400.0
2006-06-15 10:15:00,26.71,26.77,26.71,26.75,110000.0,17.5189,17.5582,17.5189,17.5451,110000.0
2006-06-15 10:20:00,26.75,26.78,26.75,26.75,124000.0,17.5451,17.5648,17.5451,17.5451,124000.0
2006-06-15 10:25:00,26.76,26.99,26.75,26.99,164000.0,17.5517,17.7025,17.5451,17.7025,164000.0
2006-06-15 10:30:00,26.99,26.99,26.88,26.9,139200.0,17.7025,17.7025,17.6304,17.6435,139200.0
2006-06-15 10:35:00,26.89,26.93,26.84,26.84,100800.0,17.637,17.6632,17.6042,17.6042,100800.0
2006-06-15 10:40:00,26.85,26.89,26.85,26.86,114000.0,17.6107,17.637,17.6107,17.6173,114000.0
2006-06-15 10:45:00,26.89,26.89,26.8,26.8,74800.0,17.637,17.637,17.5779,17.5779,74800.0
2006-06-15 10:50:00,26.79,26.85,26.78,26.81,15200.0,17.5714,17.6107,17.5648,17.5845,15200.0
2006-06-15 10:55:00,26.81,26.82,26.77,26.77,28000.0,17.5845,17.591,17.5582,17.5582,28000.0
2006-06-15 11:00:00,26.79,26.83,26.79,26.83,22400.0,17.5714,17.5976,17.5714,17.5976,22400.0
2006-06-15 11:05:00,26.82,26.82,26.79,26.8,42400.0,17.591,17.591,17.5714,17.5779,42400.0
2006-06-15 11:10:00,26.8,26.82,26.7,26.72,83600.0,17.5779,17.591,17.5123,17.5254,83600.0
2006-06-15 11:15:00,26.71,26.78,26.71,26.72,91200.0,17.5189,17.5648,17.5189,17.5254,91200.0
2006-06-15 11:20:00,26.74,26.75,26.5,26.75,103600.0,17.5386,17.5451,17.3812,17.5451,103600.0
2006-06-15 11:25:00,26.74,26.76,26.69,26.7,26000.0,17.5386,17.5517,17.5058,17.5123,26000.0
2006-06-15 11:30:00,26.7,26.7,26.66,26.67,56000.0,17.5123,17.5123,17.4861,17.4927,56000.0
2006-06-15 11:35:00,26.67,26.67,26.63,26.63,40000.0,17.4927,17.4927,17.4664,17.4664,40000.0
2006-06-15 11:40:00,26.63,26.65,26.61,26.61,38000.0,17.4664,17.4795,17.4533,17.4533,38000.0
2006-06-15 11:45:00,26.59,26.68,26.56,26.68,122800.0,17.4402,17.4992,17.4205,17.4992,122800.0
2006-06-15 11:50:00,26.67,26.71,26.66,26.67,28000.0,17.4927,17.5189,17.4861,17.4927,28000.0
2006-06-15 11:55:00,26.67,26.67,26.64,26.66,14000.0,17.4927,17.4927,17.473,17.4861,14000.0
2006-06-15 12:00:00,26.67,26.68,26.61,26.63,68400.0,17.4927,17.4992,17.4533,17.4664,68400.0
2006-06-15 12:05:00,26.63,26.64,26.62,26.64,31200.0,17.4664,17.473,17.4599,17.473,31200.0
2006-06-15 12:10:00,26.64,26.65,26.61,26.62,17600.0,17.473,17.4795,17.4533,17.4599,17600.0
2006-06-15 12:15:00,26.61,26.61,26.55,26.56,60400.0,17.4533,17.4533,17.4139,17.4205,60400.0
2006-06-15 12:20:00,26.56,26.6,26.56,26.6,10400.0,17.4205,17.4467,17.4205,17.4467,10400.0
2006-06-15 12:25:00,26.6,26.6,26.55,26.56,15200.0,17.4467,17.4467,17.4139,17.4205,15200.0
2006-06-15 12:30:00,26.56,26.57,26.55,26.56,18400.0,17.4205,17.4271,17.4139,17.4205,18400.0
2006-06-15 12:35:00,26.57,26.61,26.57,26.61,25200.0,17.4271,17.4533,17.4271,17.4533,25200.0
2006-06-15 12:40:00,26.62,26.65,26.62,26.64,14400.0,17.4599,17.4795,17.4599,17.473,14400.0
2006-06-15 12:45:00,26.64,26.66,26.63,26.63,7600.0,17.473,17.4861,17.4664,17.4664,7600.0
2006-06-15 12:50:00,26.66,26.67,26.65,26.67,12000.0,17.4861,17.4927,17.4795,17.4927,12000.0
2006-06-15 12:55:00,26.67,26.67,26.6,26.6,17200.0,17.4927,17.4927,17.4467,17.4467,17200.0
2006-06-15 13:00:00,26.6,26.6,26.57,26.57,17600.0,17.4467,17.4467,17.4271,17.4271,17600.0
2006-06-15 13:05:00,26.56,26.57,26.55,26.57,10400.0,17.4205,17.4271,17.4139,17.4271,10400.0
2006-06-15 13:10:00,26.57,26.61,26.57,26.61,12000.0,17.4271,17.4533,17.4271,17.4533,12000.0
2006-06-15 13:15:00,26.61,26.64,26.61,26.63,17200.0,17.4533,17.473,17.4533,17.4664,17200.0
2006-06-15 13:20:00,26.63,26.63,26.63,26.63,2800.0,17.4664,17.4664,17.4664,17.4664,2800.0
2006-06-15 13:25:00,26.62,26.62,26.56,26.58,9600.0,17.4599,17.4599,17.4205,17.4336,9600.0
2006-06-15 13:30:00,26.57,26.57,26.5,26.53,35200.0,17.4271,17.4271,17.3812,17.4008,35200.0
2006-06-15 13:35:00,26.53,26.54,26.5,26.51,34000.0,17.4008,17.4074,17.3812,17.3877,34000.0
2006-06-15 13:40:00,26.5,26.58,26.5,26.58,7600.0,17.3812,17.4336,17.3812,17.4336,7600.0
2006-06-15 13:45:00,26.56,26.64,26.55,26.62,33600.0,17.4205,17.473,17.4139,17.4599,33600.0
2006-06-15 13:50:00,26.62,26.65,26.61,26.61,18400.0,17.4599,17.4795,17.4533,17.4533,18400.0
2006-06-15 13:55:00,26.61,26.65,26.59,26.65,18000.0,17.4533,17.4795,17.4402,17.4795,18000.0
2006-06-15 14:00:00,26.65,26.71,26.63,26.7,57600.0,17.4795,17.5189,17.4664,17.5123,57600.0
2006-06-15 14:05:00,26.71,26.72,26.66,26.71,49200.0,17.5189,17.5254,17.4861,17.5189,49200.0
2006-06-15 14:10:00,26.71,26.75,26.71,26.73,39600.0,17.5189,17.5451,17.5189,17.532,39600.0
2006-06-15 14:15:00,26.72,26.78,26.71,26.75,62000.0,17.5254,17.5648,17.5189,17.5451,62000.0
2006-06-15 14:20:00,26.74,26.76,26.73,26.75,77600.0,17.5386,17.5517,17.532,17.5451,77600.0
2006-06-15 14:25:00,26.76,26.76,26.69,26.69,45200.0,17.5517,17.5517,17.5058,17.5058,45200.0
2006-06-15 14:30:00,26.69,26.72,26.68,26.69,50800.0,17.5058,17.5254,17.4992,17.5058,50800.0
2006-06-15 14:35:00,26.69,26.75,26.65,26.75,56800.0,17.5058,17.5451,17.4795,17.5451,56800.0
2006-06-15 14:40:00,26.74,26.83,26.71,26.78,84000.0,17.5386,17.5976,17.5189,17.5648,84000.0
2006-06-15 14:45:00,26.78,26.79,26.69,26.7,99200.0,17.5648,17.5714,17.5058,17.5123,99200.0
2006-06-15 14:50:00,26.71,26.82,26.71,26.78,82000.0,17.5189,17.591,17.5189,17.5648,82000.0
2006-06-15 14:55:00,26.78,26.8,26.72,26.73,111600.0,17.5648,17.5779,17.5254,17.532,111600.0
2006-06-15 15:00:00,26.73,26.78,26.68,26.76,144000.0,17.532,17.5648,17.4992,17.5517,144000.0
2006-06-15 15:05:00,26.76,26.78,26.7,26.7,114000.0,17.5517,17.5648,17.5123,17.5123,114000.0
2006-06-15 15:10:00,26.73,26.74,26.71,26.74,78800.0,17.532,17.5386,17.5189,17.5386,78800.0
2006-06-15 15:15:00,26.74,26.77,26.72,26.74,175600.0,17.5386,17.5582,17.5254,17.5386,175600.0
2006-06-15 15:20:00,26.72,26.83,26.72,26.78,45600.0,17.5254,17.5976,17.5254,17.5648,45600.0
2006-06-15 15:25:00,26.78,26.79,26.76,26.78,63600.0,17.5648,17.5714,17.5517,17.5648,63600.0
2006-06-15 15:30:00,26.78,26.78,26.75,26.78,192000.0,17.5648,17.5648,17.5451,17.5648,192000.0
2006-06-15 15:35:00,26.77,26.8,26.75,26.77,141200.0,17.5582,17.5779,17.5451,17.5582,141200.0
2006-06-15 15:40:00,26.77,26.81,26.77,26.79,80400.0,17.5582,17.5845,17.5582,17.5714,80400.0
2006-06-15 15:45:00,26.79,26.84,26.79,26.84,81600.0,17.5714,17.6042,17.5714,17.6042,81600.0
2006-06-15 15:50:00,26.83,26.85,26.81,26.83,154400.0,17.5976,17.6107,17.5845,17.5976,154400.0
2006-06-15 15:55:00,26.83,26.83,26.79,26.8,204800.0,17.5976,17.5976,17.5714,17.5779,204800.0
2006-06-16 09:30:00,26.75,26.88,26.75,26.86,204000.0,17.5451,17.6304,17.5451,17.6173,204000.0
2006-06-16 09:35:00,26.87,26.95,26.81,26.81,96400.0,17.6238,17.6763,17.5845,17.5845,96400.0
2006-06-16 09:40:00,26.81,26.87,26.79,26.83,44000.0,17.5845,17.6238,17.5714,17.5976,44000.0
2006-06-16 09:45:00,26.83,26.94,26.82,26.94,76400.0,17.5976,17.6697,17.591,17.6697,76400.0
2006-06-16 09:50:00,26.97,27.03,26.97,27.0,35200.0,17.6894,17.7288,17.6894,17.7091,35200.0
2006-06-16 09:55:00,27.01,27.1,26.99,27.09,91200.0,17.7157,17.7747,17.7025,17.7681,91200.0
2006-06-16 10:00:00,27.06,27.06,27.0,27.0,42800.0,17.7485,17.7485,17.7091,17.7091,42800.0
2006-06-16 10:05:00,27.0,27.0,26.83,26.83,99600.0,17.7091,17.7091,17.5976,17.5976,99600.0
2006-06-16 10:10:00,26.84,26.84,26.73,26.74,59600.0,17.6042,17.6042,17.532,17.5386,59600.0
2006-06-16 10:15:00,26.75,26.83,26.75,26.78,41200.0,17.5451,17.5976,17.5451,17.5648,41200.0
2006-06-16 10:20:00,26.75,26.77,26.68,26.68,47200.0,17.5451,17.5582,17.4992,17.4992,47200.0
2006-06-16 10:25:00,26.7,26.74,26.7,26.7,37200.0,17.5123,17.5386,17.5123,17.5123,37200.0
2006-06-16 10:30:00,26.7,26.81,26.7,26.81,70000.0,17.5123,17.5845,17.5123,17.5845,70000.0
2006-06-16 10:35:00,26.81,26.86,26.8,26.86,68800.0,17.5845,17.6173,17.5779,17.6173,68800.0
2006-06-16 10:40:00,26.84,26.84,26.7,26.71,64000.0,17.6042,17.6042,17.5123,17.5189,64000.0
2006-06-16 10:45:00,26.71,26.71,26.63,26.66,42000.0,17.5189,17.5189,17.4664,17.4861,42000.0
2006-06-16 10:50:00,26.66,26.73,26.65,26.68,77200.0,17.4861,17.532,17.4795,17.4992,77200.0
2006-06-16 10:55:00,26.68,26.68,26.58,26.58,55200.0,17.4992,17.4992,17.4336,17.4336,55200.0
2006-06-16 11:00:00,26.59,26.68,26.59,26.68,21200.0,17.4402,17.4992,17.4402,17.4992,21200.0
2006-06-16 11:05:00,26.68,26.74,26.68,26.71,20400.0,17.4992,17.5386,17.4992,17.5189,20400.0
2006-06-16 11:10:00,26.71,26.72,26.66,26.66,20000.0,17.5189,17.5254,17.4861,17.4861,20000.0
2006-06-16 11:15:00,26.66,26.66,26.64,26.65,11600.0,17.4861,17.4861,17.473,17.4795,11600.0
2006-06-16 11:20:00,26.66,26.66,26.58,26.58,8000.0,17.4861,17.4861,17.4336,17.4336,8000.0
2006-06-16 11:25:00,26.57,26.59,26.51,26.51,21600.0,17.4271,17.4402,17.3877,17.3877,21600.0
2006-06-16 11:30:00,26.51,26.6,26.51,26.59,74000.0,17.3877,17.4467,17.3877,17.4402,74000.0
2006-06-16 11:35:00,26.57,26.65,26.57,26.65,24800.0,17.4271,17.4795,17.4271,17.4795,24800.0
2006-06-16 11:40:00,26.65,26.67,26.63,26.67,25600.0,17.4795,17.4927,17.4664,17.4927,25600.0
2006-06-16 11:45:00,26.65,26.68,26.63,26.63,15200.0,17.4795,17.4992,17.4664,17.4664,15200.0
2006-06-16 11:50:00,26.63,26.65,26.63,26.65,11600.0,17.4664,17.4795,17.4664,17.4795,11600.0
2006-06-16 11:55:00,26.65,26.67,26.65,26.67,7200.0,17.4795,17.4927,17.4795,17.4927,7200.0
2006-06-16 12:00:00,26.67,26.7,26.66,26.68,15200.0,17.4927,17.5123,17.4861,17.4992,15200.0
2006-06-16 12:05:00,26.7,26.72,26.68,26.72,14400.0,17.5123,17.5254,17.4992,17.5254,14400.0
2006-06-16 12:10:00,26.73,26.78,26.69,26.7,16400.0,17.532,17.5648,17.5058,17.5123,16400.0
2006-06-16 12:15:00,26.68,26.72,26.68,26.7,8800.0,17.4992,17.5254,17.4992,17.5123,8800.0
2006-06-16 12:20:00,26.7,26.7,26.63,26.64,28400.0,17.5123,17.5123,17.4664,17.473,28400.0
2006-06-16 12:25:00,26.63,26.67,26.62,26.64,18400.0,17.4664,17.4927,17.4599,17.473,18400.0
2006-06-16 12:30:00,26.65,26.65,26.59,26.6,11200.0,17.4795,17.4795,17.4402,17.4467,11200.0
2006-06-16 12:35:00,26.58,26.59,26.56,26.56,30000.0,17.4336,17.4402,17.4205,17.4205,30000.0
2006-06-16 12:40:00,26.57,26.58,26.51,26.54,62400.0,17.4271,17.4336,17.3877,17.4074,62400.0
2006-06-16 12:45:00,26.54,26.56,26.53,26.53,16800.0,17.4074,17.4205,17.4008,17.4008,16800.0
2006-06-16 12:50:00,26.56,26.63,26.56,26.63,19600.0,17.4205,17.4664,17.4205,17.4664,19600.0
2006-06-16 12:55:00,26.62,26.65,26.61,26.65,8800.0,17.4599,17.4795,17.4533,17.4795,8800.0
2006-06-16 13:00:00,26.64,26.64,26.63,26.63,4400.0,17.473,17.473,17.4664,17.4664,4400.0
2006-06-16 13:05:00,26.63,26.63,26.59,26.59,8800.0,17.4664,17.4664,17.4402,17.4402,8800.0
2006-06-16 13:10:00,26.59,26.59,26.5,26.52,29200.0,17.4402,17.4402,17.3812,17.3943,29200.0
2006-06-16 13:15:00,26.52,26.55,26.5,26.54,39600.0,17.3943,17.4139,17.3812,17.4074,39600.0
2006-06-16 13:20:00,26.55,26.55,26.52,26.53,8800.0,17.4139,17.4139,17.3943,17.4008,8800.0
2006-06-16 13:25:00,26.53,26.62,26.53,26.55,42400.0,17.4008,17.4599,17.4008,17.4139,42400.0
2006-06-16 13:30:00,26.56,26.57,26.51,26.54,30800.0,17.4205,17.4271,17.3877,17.4074,30800.0
2006-06-16 13:35:00,26.55,26.59,26.53,26.56,34400.0,17.4139,17.4402,17.4008,17.4205,34400.0
2006-06-16 13:40:00,26.56,26.56,26.52,26.54,31200.0,17.4205,17.4205,17.3943,17.4074,31200.0
2006-06-16 13:45:00,26.54,26.57,26.51,26.56,31600.0,17.4074,17.4271,17.3877,17.4205,31600.0
2006-06-16 13:50:00,26.56,26.64,26.56,26.61,30800.0,17.4205,17.473,17.4205,17.4533,30800.0
2006-06-16 13:55:00,26.61,26.63,26.61,26.62,12400.0,17.4533,17.4664,17.4533,17.4599,12400.0
2006-06-16 14:00:00,26.61,26.63,26.6,26.6,12000.0,17.4533,17.4664,17.4467,17.4467,12000.0
2006-06-16 14:05:00,26.6,26.61,26.6,26.61,6000.0,17.4467,17.4533,17.4467,17.4533,6000.0
2006-06-16 14:10:00,26.61,26.63,26.61,26.62,14800.0,17.4533,17.4664,17.4533,17.4599,14800.0
2006-06-16 14:15:00,26.62,26.71,26.62,26.66,35200.0,17.4599,17.5189,17.4599,17.4861,35200.0
2006-06-16 14:20:00,26.64,26.65,26.61,26.62,46800.0,17.473,17.4795,17.4533,17.4599,46800.0
2006-06-16 14:25:00,26.63,26.63,26.54,26.57,29600.0,17.4664,17.4664,17.4074,17.4271,29600.0
2006-06-16 14:30:00,26.57,26.57,26.51,26.53,25600.0,17.4271,17.4271,17.3877,17.4008,25600.0
2006-06-16 14:35:00,26.55,26.56,26.49,26.52,39600.0,17.4139,17.4205,17.3746,17.3943,39600.0
2006-06-16 14:40:00,26.54,26.54,26.48,26.5,33600.0,17.4074,17.4074,17.368,17.3812,33600.0
2006-06-16 14:45:00,26.5,26.54,26.5,26.51,21600.0,17.3812,17.4074,17.3812,17.3877,21600.0
2006-06-16 14:50:00,26.51,26.56,26.51,26.56,45600.0,17.3877,17.4205,17.3877,17.4205,45600.0
2006-06-16 14:55:00,26.56,26.56,26.51,26.52,34400.0,17.4205,17.4205,17.3877,17.3943,34400.0
2006-06-16 15:00:00,26.52,26.6,26.52,26.56,56400.0,17.3943,17.4467,17.3943,17.4205,56400.0
2006-06-16 15:05:00,26.55,26.55,26.5,26.51,70800.0,17.4139,17.4139,17.3812,17.3877,70800.0
2006-06-16 15:10:00,26.51,26.59,26.51,26.57,108800.0,17.3877,17.4402,17.3877,17.4271,108800.0
2006-06-16 15:15:00,26.57,26.57,26.51,26.54,34000.0,17.4271,17.4271,17.3877,17.4074,34000.0
2006-06-16 15:20:00,26.55,26.56,26.55,26.56,14000.0,17.4139,17.4205,17.4139,17.4205,14000.0
2006-06-16 15:25:00,26.57,26.58,26.54,26.55,83200.0,17.4271,17.4336,17.4074,17.4139,83200.0
2006-06-16 15:30:00,26.55,26.64,26.55,26.62,52400.0,17.4139,17.473,17.4139,17.4599,52400.0
2006-06-16 15:35:00,26.62,26.62,26.54,26.57,73200.0,17.4599,17.4599,17.4074,17.4271,73200.0
2006-06-16 15:40:00,26.57,26.6,26.57,26.57,80000.0,17.4271,17.4467,17.4271,17.4271,80000.0
2006-06-16 15:45:00,26.55,26.56,26.49,26.55,55200.0,17.4139,17.4205,17.3746,17.4139,55200.0
2006-06-16 15:50:00,26.56,26.6,26.56,26.59,31600.0,17.4205,17.4467,17.4205,17.4402,31600.0
2006-06-16 15:55:00,26.58,26.59,26.56,26.56,66800.0,17.4336,17.4402,17.4205,17.4205,66800.0
2006-06-19 09:30:00,26.8,26.8,26.71,26.73,60800.0,17.5779,17.5779,17.5189,17.532,60800.0
2006-06-19 09:35:00,26.73,26.84,26.69,26.77,33200.0,17.532,17.6042,17.5058,17.5582,33200.0
2006-06-19 09:40:00,26.77,26.77,26.6,26.63,35600.0,17.5582,17.5582,17.4467,17.4664,35600.0
2006-06-19 09:45:00,26.63,26.7,26.61,26.7,42800.0,17.4664,17.5123,17.4533,17.5123,42800.0
2006-06-19 09:50:00,26.7,26.72,26.61,26.7,66000.0,17.5123,17.5254,17.4533,17.5123,66000.0
2006-06-19 09:55:00,26.71,26.71,26.58,26.66,29200.0,17.5189,17.5189,17.4336,17.4861,29200.0
2006-06-19 10:00:00,26.67,26.67,26.61,26.63,19600.0,17.4927,17.4927,17.4533,17.4664,19600.0
2006-06-19 10:05:00,26.63,26.72,26.63,26.7,11600.0,17.4664,17.5254,17.4664,17.5123,11600.0
2006-06-19 10:10:00,26.68,26.68,26.6,26.61,9600.0,17.4992,17.4992,17.4467,17.4533,9600.0
2006-06-19 10:15:00,26.59,26.59,26.53,26.53,20400.0,17.4402,17.4402,17.4008,17.4008,20400.0
2006-06-19 10:20:00,26.56,26.56,26.5,26.5,64000.0,17.4205,17.4205,17.3812,17.3812,64000.0
2006-06-19 10:25:00,26.5,26.5,26.42,26.45,61600.0,17.3812,17.3812,17.3287,17.3484,61600.0
2006-06-19 10:30:00,26.47,26.52,26.44,26.44,40000.0,17.3615,17.3943,17.3418,17.3418,40000.0
2006-06-19 10:35:00,26.43,26.46,26.39,26.46,56800.0,17.3352,17.3549,17.309,17.3549,56800.0
2006-06-19 10:40:00,26.43,26.46,26.42,26.43,13600.0,17.3352,17.3549,17.3287,17.3352,13600.0
2006-06-19 10:45:00,26.45,26.49,26.45,26.47,12400.0,17.3484,17.3746,17.3484,17.3615,12400.0
2006-06-19 10:50:00,26.47,26.53,26.47,26.53,27600.0,17.3615,17.4008,17.3615,17.4008,27600.0
2006-06-19 10:55:00,26.54,26.59,26.54,26.58,33600.0,17.4074,17.4402,17.4074,17.4336,33600.0
2006-06-19 11:00:00,26.59,26.67,26.56,26.65,39200.0,17.4402,17.4927,17.4205,17.4795,39200.0
2006-06-19 11:05:00,26.67,26.67,26.59,26.65,73200.0,17.4927,17.4927,17.4402,17.4795,73200.0
2006-06-19 11:10:00,26.65,26.7,26.63,26.69,34400.0,17.4795,17.5123,17.4664,17.5058,34400.0
2006-06-19 11:15:00,26.69,26.71,26.63,26.66,38400.0,17.5058,17.5189,17.4664,17.4861,38400.0
2006-06-19 11:20:00,26.66,26.66,26.58,26.58,38400.0,17.4861,17.4861,17.4336,17.4336,38400.0
2006-06-19 11:25:00,26.58,26.61,26.55,26.55,47600.0,17.4336,17.4533,17.4139,17.4139,47600.0
2006-06-19 11:30:00,26.55,26.61,26.53,26.56,51600.0,17.4139,17.4533,17.4008,17.4205,51600.0
2006-06-19 11:35:00,26.56,26.57,26.55,26.55,50000.0,17.4205,17.4271,17.4139,17.4139,50000.0
2006-06-19 11:40:00,26.56,26.67,26.56,26.61,59200.0,17.4205,17.4927,17.4205,17.4533,59200.0
2006-06-19 11:45:00,26.59,26.64,26.58,26.62,25200.0,17.4402,17.473,17.4336,17.4599,25200.0
2006-06-19 11:50:00,26.64,26.65,26.59,26.6,80400.0,17.473,17.4795,17.4402,17.4467,80400.0
2006-06-19 11:55:00,26.61,26.64,26.6,26.64,19200.0,17.4533,17.473,17.4467,17.473,19200.0
2006-06-19 12:00:00,26.63,26.65,26.61,26.63,16800.0,17.4664,17.4795,17.4533,17.4664,16800.0
2006-06-19 12:05:00,26.63,26.63,26.59,26.59,15600.0,17.4664,17.4664,17.4402,17.4402,15600.0
2006-06-19 12:10:00,26.6,26.63,26.6,26.63,16400.0,17.4467,17.4664,17.4467,17.4664,16400.0
2006-06-19 12:15:00,26.63,26.63,26.61,26.62,23600.0,17.4664,17.4664,17.4533,17.4599,23600.0
2006-06-19 12:20:00,26.62,26.64,26.6,26.61,89600.0,17.4599,17.473,17.4467,17.4533,89600.0
2006-06-19 12:25:00,26.61,26.64,26.6,26.63,64000.0,17.4533,17.473,17.4467,17.4664,64000.0
2006-06-19 12:30:00,26.63,26.63,26.6,26.6,49600.0,17.4664,17.4664,17.4467,17.4467,49600.0
2006-06-19 12:35:00,26.6,26.61,26.59,26.59,32400.0,17.4467,17.4533,17.4402,17.4402,32400.0
2006-06-19 12:40:00,26.59,26.61,26.59,26.6,36000.0,17.4402,17.4533,17.4402,17.4467,36000.0
2006-06-19 12:45:00,26.6,26.61,26.59,26.61,32400.0,17.4467,17.4533,17.4402,17.4533,32400.0
2006-06-19 12:50:00,26.61,26.62,26.59,26.61,66400.0,17.4533,17.4599,17.4402,17.4533,66400.0
2006-06-19 12:55:00,26.62,26.65,26.59,26.59,52800.0,17.4599,17.4795,17.4402,17.4402,52800.0
2006-06-19 13:00:00,26.59,26.63,26.59,26.6,44800.0,17.4402,17.4664,17.4402,17.4467,44800.0
2006-06-19 13:05:00,26.59,26.64,26.58,26.6,91200.0,17.4402,17.473,17.4336,17.4467,91200.0
2006-06-19 13:10:00,26.6,26.6,26.55,26.6,75600.0,17.4467,17.4467,17.4139,17.4467,75600.0
2006-06-19 13:15:00,26.61,26.61,26.57,26.57,29600.0,17.4533,17.4533,17.4271,17.4271,29600.0
2006-06-19 13:20:00,26.56,26.59,26.49,26.54,85200.0,17.4205,17.4402,17.3746,17.4074,85200.0
2006-06-19 13:25:00,26.55,26.59,26.54,26.57,64400.0,17.4139,17.4402,17.4074,17.4271,64400.0
2006-06-19 13:30:00,26.57,26.57,26.52,26.57,16800.0,17.4271,17.4271,17.3943,17.4271,16800.0
2006-06-19 13:35:00,26.56,26.57,26.42,26.42,87200.0,17.4205,17.4271,17.3287,17.3287,87200.0
2006-06-19 13:40:00,26.41,26.41,26.33,26.39,63200.0,17.3221,17.3221,17.2697,17.309,63200.0
2006-06-19 13:45:00,26.42,26.46,26.35,26.35,39600.0,17.3287,17.3549,17.2828,17.2828,39600.0
2006-06-19 13:50:00,26.35,26.45,26.35,26.41,40400.0,17.2828,17.3484,17.2828,17.3221,40400.0
2006-06-19 13:55:00,26.39,26.48,26.39,26.43,28800.0,17.309,17.368,17.309,17.3352,28800.0
2006-06-19 14:00:00,26.43,26.45,26.39,26.42,52000.0,17.3352,17.3484,17.309,17.3287,52000.0
2006-06-19 14:05:00,26.42,26.49,26.41,26.48,59200.0,17.3287,17.3746,17.3221,17.368,59200.0
2006-06-19 14:10:00,26.48,26.6,26.48,26.58,80800.0,17.368,17.4467,17.368,17.4336,80800.0
2006-06-19 14:15:00,26.58,26.59,26.56,26.58,21600.0,17.4336,17.4402,17.4205,17.4336,21600.0
2006-06-19 14:20:00,26.57,26.58,26.53,26.54,44400.0,17.4271,17.4336,17.4008,17.4074,44400.0
2006-06-19 14:25:00,26.54,26.58,26.54,26.57,22400.0,17.4074,17.4336,17.4074,17.4271,22400.0
2006-06-19 14:30:00,26.57,26.59,26.54,26.55,36000.0,17.4271,17.4402,17.4074,17.4139,36000.0
2006-06-19 14:35:00,26.55,26.57,26.54,26.57,113200.0,17.4139,17.4271,17.4074,17.4271,113200.0
2006-06-19 14:40:00,26.57,26.6,26.53,26.55,82400.0,17.4271,17.4467,17.4008,17.4139,82400.0
2006-06-19 14:45:00,26.55,26.6,26.54,26.59,200000.0,17.4139,17.4467,17.4074,17.4402,200000.0
2006-06-19 14:50:00,26.58,26.62,26.51,26.55,67600.0,17.4336,17.4599,17.3877,17.4139,67600.0
2006-06-19 14:55:00,26.55,26.55,26.51,26.54,103200.0,17.4139,17.4139,17.3877,17.4074,103200.0
2006-06-19 15:00:00,26.54,26.57,26.52,26.55,82000.0,17.4074,17.4271,17.3943,17.4139,82000.0
2006-06-19 15:05:00,26.55,26.61,26.53,26.55,78000.0,17.4139,17.4533,17.4008,17.4139,78000.0
2006-06-19 15:10:00,26.54,26.59,26.54,26.55,50000.0,17.4074,17.4402,17.4074,17.4139,50000.0
2006-06-19 15:15:00,26.54,26.61,26.52,26.6,86400.0,17.4074,17.4533,17.3943,17.4467,86400.0
2006-06-19 15:20:00,26.62,26.68,26.59,26.67,138000.0,17.4599,17.4992,17.4402,17.4927,138000.0
2006-06-19 15:25:00,26.66,26.85,26.66,26.84,227600.0,17.4861,17.6107,17.4861,17.6042,227600.0
2006-06-19 15:30:00,26.84,26.84,26.75,26.8,157200.0,17.6042,17.6042,17.5451,17.5779,157200.0
2006-06-19 15:35:00,26.8,26.84,26.75,26.79,169200.0,17.5779,17.6042,17.5451,17.5714,169200.0
2006-06-19 15:40:00,26.79,26.79,26.71,26.72,122400.0,17.5714,17.5714,17.5189,17.5254,122400.0
2006-06-19 15:45:00,26.71,26.82,26.69,26.82,304800.0,17.5189,17.591,17.5058,17.591,304800.0
2006-06-19 15:50:00,26.82,26.84,26.7,26.76,223200.0,17.591,17.6042,17.5123,17.5517,223200.0
2006-06-19 15:55:00,26.76,26.78,26.73,26.76,157600.0,17.5517,17.5648,17.532,17.5517,157600.0
2006-06-20 09:30:00,26.77,26.77,26.64,26.66,31200.0,17.5582,17.5582,17.473,17.4861,31200.0
2006-06-20 09:35:00,26.66,27.07,26.65,27.03,144800.0,17.4861,17.755,17.4795,17.7288,144800.0
2006-06-20 09:40:00,27.03,27.13,26.93,27.05,152000.0,17.7288,17.7944,17.6632,17.7419,152000.0
2006-06-20 09:45:00,27.06,27.06,26.8,26.96,98000.0,17.7485,17.7485,17.5779,17.6829,98000.0
2006-06-20 09:50:00,26.95,27.0,26.86,26.9,74000.0,17.6763,17.7091,17.6173,17.6435,74000.0
2006-06-20 09:55:00,26.89,26.89,26.72,26.8,52000.0,17.637,17.637,17.5254,17.5779,52000.0
2006-06-20 10:00:00,26.79,26.89,26.78,26.84,97200.0,17.5714,17.637,17.5648,17.6042,97200.0
2006-06-20 10:05:00,26.85,26.89,26.81,26.86,44800.0,17.6107,17.637,17.5845,17.6173,44800.0
2006-06-20 10:10:00,26.84,26.84,26.79,26.79,31200.0,17.6042,17.6042,17.5714,17.5714,31200.0
2006-06-20 10:15:00,26.8,26.98,26.8,26.95,60800.0,17.5779,17.696,17.5779,17.6763,60800.0
2006-06-20 10:20:00,26.95,26.96,26.83,26.87,64000.0,17.6763,17.6829,17.5976,17.6238,64000.0
2006-06-20 10:25:00,26.87,26.97,26.85,26.93,74000.0,17.6238,17.6894,17.6107,17.6632,74000.0
2006-06-20 10:30:00,26.95,27.06,26.94,27.04,124400.0,17.6763,17.7485,17.6697,17.7353,124400.0
2006-06-20 10:35:00,27.04,27.16,27.0,27.15,174800.0,17.7353,17.814,17.7091,17.8075,174800.0
2006-06-20 10:40:00,27.15,27.16,27.07,27.07,96400.0,17.8075,17.814,17.755,17.755,96400.0
2006-06-20 10:45:00,27.08,27.16,27.06,27.07,65200.0,17.7616,17.814,17.7485,17.755,65200.0
2006-06-20 10:50:00,27.07,27.1,26.98,27.01,95200.0,17.755,17.7747,17.696,17.7157,95200.0
2006-06-20 10:55:00,27.0,27.05,26.98,27.04,74800.0,17.7091,17.7419,17.696,17.7353,74800.0
2006-06-20 11:00:00,27.04,27.21,27.03,27.19,101600.0,17.7353,17.8468,17.7288,17.8337,101600.0
2006-06-20 11:05:00,27.19,27.28,27.14,27.28,121200.0,17.8337,17.8927,17.8009,17.8927,121200.0
2006-06-20 11:10:00,27.28,27.3,27.2,27.3,100800.0,17.8927,17.9059,17.8403,17.9059,100800.0
2006-06-20 11:15:00,27.3,27.3,27.26,27.27,63600.0,17.9059,17.9059,17.8796,17.8862,63600.0
2006-06-20 11:20:00,27.25,27.35,27.23,27.32,62800.0,17.8731,17.9387,17.86,17.919,62800.0
2006-06-20 11:25:00,27.31,27.41,27.31,27.4,48000.0,17.9124,17.978,17.9124,17.9715,48000.0
2006-06-20 11:30:00,27.4,27.41,27.32,27.4,55600.0,17.9715,17.978,17.919,17.9715,55600.0
2006-06-20 11:35:00,27.4,27.41,27.33,27.33,88400.0,17.9715,17.978,17.9255,17.9255,88400.0
2006-06-20 11:40:00,27.32,27.35,27.32,27.33,41200.0,17.919,17.9387,17.919,17.9255,41200.0
2006-06-20 11:45:00,27.32,27.35,27.28,27.32,63200.0,17.919,17.9387,17.8927,17.919,63200.0
2006-06-20 11:50:00,27.3,27.32,27.25,27.3,46400.0,17.9059,17.919,17.8731,17.9059,46400.0
2006-06-20 11:55:00,27.31,27.38,27.31,27.38,24800.0,17.9124,17.9583,17.9124,17.9583,24800.0
2006-06-20 12:00:00,27.38,27.41,27.36,27.36,68400.0,17.9583,17.978,17.9452,17.9452,68400.0
2006-06-20 12:05:00,27.36,27.38,27.35,27.37,21200.0,17.9452,17.9583,17.9387,17.9518,21200.0
2006-06-20 12:10:00,27.37,27.37,27.34,27.35,24800.0,17.9518,17.9518,17.9321,17.9387,24800.0
2006-06-20 12:15:00,27.35,27.36,27.34,27.35,14800.0,17.9387,17.9452,17.9321,17.9387,14800.0
2006-06-20 12:20:00,27.35,27.35,27.33,27.34,21600.0,17.9387,17.9387,17.9255,17.9321,21600.0
2006-06-20 12:25:00,27.34,27.34,27.26,27.27,21600.0,17.9321,17.9321,17.8796,17.8862,21600.0
2006-06-20 12:30:00,27.26,27.3,27.23,27.24,41200.0,17.8796,17.9059,17.86,17.8665,41200.0
2006-06-20 12:35:00,27.23,27.25,27.21,27.21,28800.0,17.86,17.8731,17.8468,17.8468,28800.0
2006-06-20 12:40:00,27.23,27.28,27.23,27.27,68800.0,17.86,17.8927,17.86,17.8862,68800.0
2006-06-20 12:45:00,27.27,27.29,27.27,27.29,10800.0,17.8862,17.8993,17.8862,17.8993,10800.0
2006-06-20 12:50:00,27.29,27.34,27.23,27.24,44400.0,17.8993,17.9321,17.86,17.8665,44400.0
2006-06-20 12:55:00,27.25,27.28,27.24,27.25,18400.0,17.8731,17.8927,17.8665,17.8731,18400.0
2006-06-20 13:00:00,27.25,27.25,27.2,27.24,33200.0,17.8731,17.8731,17.8403,17.8665,33200.0
2006-06-20 13:05:00,27.23,27.24,27.19,27.2,50400.0,17.86,17.8665,17.8337,17.8403,50400.0
2006-06-20 13:10:00,27.2,27.21,27.2,27.21,20800.0,17.8403,17.8468,17.8403,17.8468,20800.0
2006-06-20 13:15:00,27.2,27.23,27.2,27.2,26400.0,17.8403,17.86,17.8403,17.8403,26400.0
2006-06-20 13:20:00,27.2,27.22,27.18,27.18,35600.0,17.8403,17.8534,17.8272,17.8272,35600.0
2006-06-20 13:25:00,27.18,27.21,27.17,27.21,26800.0,17.8272,17.8468,17.8206,17.8468,26800.0
2006-06-20 13:30:00,27.19,27.21,27.13,27.16,60000.0,17.8337,17.8468,17.7944,17.814,60000.0
2006-06-20 13:35:00,27.16,27.16,27.1,27.1,40000.0,17.814,17.814,17.7747,17.7747,40000.0
2006-06-20 13:40:00,27.11,27.14,27.11,27.14,34400.0,17.7812,17.8009,17.7812,17.8009,34400.0
2006-06-20 13:45:00,27.17,27.19,27.16,27.18,14800.0,17.8206,17.8337,17.814,17.8272,14800.0
2006-06-20 13:50:00,27.18,27.2,27.17,27.17,14800.0,17.8272,17.8403,17.8206,17.8206,14800.0
2006-06-20 13:55:00,27.17,27.17,27.11,27.15,20800.0,17.8206,17.8206,17.7812,17.8075,20800.0
2006-06-20 14:00:00,27.13,27.14,27.13,27.14,30000.0,17.7944,17.8009,17.7944,17.8009,30000.0
2006-06-20 14:05:00,27.13,27.17,27.12,27.17,27200.0,17.7944,17.8206,17.7878,17.8206,27200.0
2006-06-20 14:10:00,27.16,27.18,27.15,27.18,50000.0,17.814,17.8272,17.8075,17.8272,50000.0
2006-06-20 14:15:00,27.18,27.22,27.18,27.18,56400.0,17.8272,17.8534,17.8272,17.8272,56400.0
2006-06-20 14:20:00,27.19,27.2,27.18,27.19,112400.0,17.8337,17.8403,17.8272,17.8337,112400.0
2006-06-20 14:25:00,27.18,27.2,27.16,27.2,27600.0,17.8272,17.8403,17.814,17.8403,27600.0
2006-06-20 14:30:00,27.18,27.2,27.18,27.2,27200.0,17.8272,17.8403,17.8272,17.8403,27200.0
2006-06-20 14:35:00,27.2,27.22,27.19,27.21,17200.0,17.8403,17.8534,17.8337,17.8468,17200.0
2006-06-20 14:40:00,27.22,27.24,27.18,27.19,24800.0,17.8534,17.8665,17.8272,17.8337,24800.0
2006-06-20 14:45:00,27.18,27.22,27.18,27.2,59600.0,17.8272,17.8534,17.8272,17.8403,59600.0
2006-06-20 14:50:00,27.2,27.22,27.2,27.2,19600.0,17.8403,17.8534,17.8403,17.8403,19600.0
2006-06-20 14:55:00,27.19,27.22,27.19,27.2,15600.0,17.8337,17.8534,17.8337,17.8403,15600.0
2006-06-20 15:00:00,27.2,27.21,27.18,27.19,67600.0,17.8403,17.8468,17.8272,17.8337,67600.0
2006-06-20 15:05:00,27.19,27.21,27.18,27.2,114800.0,17.8337,17.8468,17.8272,17.8403,114800.0
2006-06-20 15:10:00,27.2,27.23,27.18,27.19,101600.0,17.8403,17.86,17.8272,17.8337,101600.0
2006-06-20 15:15:00,27.18,27.22,27.18,27.22,73200.0,17.8272,17.8534,17.8272,17.8534,73200.0
2006-06-20 15:20:00,27.24,27.28,27.23,27.26,48800.0,17.8665,17.8927,17.86,17.8796,48800.0
2006-06-20 15:25:00,27.26,27.27,27.21,27.22,55600.0,17.8796,17.8862,17.8468,17.8534,55600.0
2006-06-20 15:30:00,27.22,27.27,27.21,27.27,83600.0,17.8534,17.8862,17.8468,17.8862,83600.0
2006-06-20 15:35:00,27.27,27.31,27.25,27.28,217200.0,17.8862,17.9124,17.8731,17.8927,217200.0
2006-06-20 15:40:00,27.28,27.28,27.24,27.25,118800.0,17.8927,17.8927,17.8665,17.8731,118800.0
2006-06-20 15:45:00,27.24,27.27,27.19,27.19,106800.0,17.8665,17.8862,17.8337,17.8337,106800.0
2006-06-20 15:50:00,27.19,27.24,27.17,27.24,104400.0,17.8337,17.8665,17.8206,17.8665,104400.0
2006-06-20 15:55:00,27.24,27.24,27.19,27.22,157200.0,17.8665,17.8665,17.8337,17.8534,157200.0
2006-06-21 09:30:00,27.22,27.23,27.13,27.13,28800.0,17.8534,17.86,17.7944,17.7944,28800.0
2006-06-21 09:35:00,27.13,27.22,27.06,27.22,60800.0,17.7944,17.8534,17.7485,17.8534,60800.0
2006-06-21 09:40:00,27.21,27.28,27.19,27.25,66800.0,17.8468,17.8927,17.8337,17.8731,66800.0
2006-06-21 09:45:00,27.25,27.41,27.25,27.36,77200.0,17.8731,17.978,17.8731,17.9452,77200.0
2006-06-21 09:50:00,27.36,27.42,27.32,27.42,34400.0,17.9452,17.9846,17.919,17.9846,34400.0
2006-06-21 09:55:00,27.39,27.4,27.29,27.4,38800.0,17.9649,17.9715,17.8993,17.9715,38800.0
2006-06-21 10:00:00,27.39,27.49,27.36,27.49,73600.0,17.9649,18.0305,17.9452,18.0305,73600.0
2006-06-21 10:05:00,27.49,27.54,27.43,27.46,83200.0,18.0305,18.0633,17.9911,18.0108,83200.0
2006-06-21 10:10:00,27.46,27.49,27.42,27.46,36800.0,18.0108,18.0305,17.9846,18.0108,36800.0
2006-06-21 10:15:00,27.46,27.5,27.36,27.39,203200.0,18.0108,18.037,17.9452,17.9649,203200.0
2006-06-21 10:20:00,27.35,27.4,27.31,27.4,22000.0,17.9387,17.9715,17.9124,17.9715,22000.0
2006-06-21 10:25:00,27.39,27.44,27.36,27.42,49600.0,17.9649,17.9977,17.9452,17.9846,49600.0
2006-06-21 10:30:00,27.41,27.52,27.41,27.51,51600.0,17.978,18.0502,17.978,18.0436,51600.0
2006-06-21 10:35:00,27.5,27.51,27.45,27.51,45600.0,18.037,18.0436,18.0043,18.0436,45600.0
2006-06-21 10:40:00,27.5,27.5,27.45,27.5,33200.0,18.037,18.037,18.0043,18.037,33200.0
2006-06-21 10:45:00,27.5,27.5,27.46,27.48,51600.0,18.037,18.037,18.0108,18.0239,51600.0
2006-06-21 10:50:00,27.48,27.5,27.47,27.49,45600.0,18.0239,18.037,18.0174,18.0305,45600.0
2006-06-21 10:55:00,27.48,27.5,27.47,27.48,50000.0,18.0239,18.037,18.0174,18.0239,50000.0
2006-06-21 11:00:00,27.48,27.54,27.44,27.5,118000.0,18.0239,18.0633,17.9977,18.037,118000.0
2006-06-21 11:05:00,27.51,27.58,27.51,27.53,71600.0,18.0436,18.0895,18.0436,18.0567,71600.0
2006-06-21 11:10:00,27.52,27.53,27.49,27.49,75200.0,18.0502,18.0567,18.0305,18.0305,75200.0
2006-06-21 11:15:00,27.5,27.55,27.5,27.55,66800.0,18.037,18.0698,18.037,18.0698,66800.0
2006-06-21 11:20:00,27.55,27.62,27.55,27.62,60400.0,18.0698,18.1158,18.0698,18.1158,60400.0
2006-06-21 11:25:00,27.62,27.68,27.61,27.64,93600.0,18.1158,18.1551,18.1092,18.1289,93600.0
2006-06-21 11:30:00,27.66,27.69,27.63,27.67,125200.0,18.142,18.1617,18.1223,18.1485,125200.0
2006-06-21 11:35:00,27.67,27.71,27.65,27.7,87200.0,18.1485,18.1748,18.1354,18.1682,87200.0
2006-06-21 11:40:00,27.7,27.9,27.7,27.9,116800.0,18.1682,18.2994,18.1682,18.2994,116800.0
2006-06-21 11:45:00,27.9,27.91,27.82,27.89,164000.0,18.2994,18.306,18.2469,18.2928,164000.0
2006-06-21 11:50:00,27.9,27.97,27.9,27.92,100800.0,18.2994,18.3453,18.2994,18.3125,100800.0
2006-06-21 11:55:00,27.92,27.92,27.89,27.92,123200.0,18.3125,18.3125,18.2928,18.3125,123200.0
2006-06-21 12:00:00,27.9,28.05,27.9,28.05,154400.0,18.2994,18.3978,18.2994,18.3978,154400.0
2006-06-21 12:05:00,28.05,28.22,28.04,28.17,183200.0,18.3978,18.5093,18.3912,18.4765,183200.0
2006-06-21 12:10:00,28.18,28.18,28.12,28.14,193200.0,18.4831,18.4831,18.4437,18.4568,193200.0
2006-06-21 12:15:00,28.14,28.25,28.14,28.23,137200.0,18.4568,18.529,18.4568,18.5158,137200.0
2006-06-21 12:20:00,28.23,28.25,28.21,28.25,120400.0,18.5158,18.529,18.5027,18.529,120400.0
2006-06-21 12:25:00,28.25,28.27,28.16,28.2,81200.0,18.529,18.5421,18.4699,18.4962,81200.0
2006-06-21 12:30:00,28.2,28.2,28.13,28.14,58000.0,18.4962,18.4962,18.4503,18.4568,58000.0
2006-06-21 12:35:00,28.14,28.14,28.07,28.07,43600.0,18.4568,18.4568,18.4109,18.4109,43600.0
2006-06-21 12:40:00,28.07,28.13,28.07,28.08,48400.0,18.4109,18.4503,18.4109,18.4175,48400.0
2006-06-21 12:45:00,28.08,28.08,28.04,28.07,31600.0,18.4175,18.4175,18.3912,18.4109,31600.0
2006-06-21 12:50:00,28.05,28.07,28.03,28.04,35200.0,18.3978,18.4109,18.3847,18.3912,35200.0
2006-06-21 12:55:00,28.03,28.08,28.01,28.08,14800.0,18.3847,18.4175,18.3716,18.4175,14800.0
2006-06-21 13:00:00,28.07,28.1,27.98,27.98,54000.0,18.4109,18.4306,18.3519,18.3519,54000.0
2006-06-21 13:05:00,28.0,28.02,27.94,27.96,35600.0,18.365,18.3781,18.3256,18.3388,35600.0
2006-06-21 13:10:00,27.98,27.98,27.92,27.92,47600.0,18.3519,18.3519,18.3125,18.3125,47600.0
2006-06-21 13:15:00,27.92,27.95,27.91,27.92,42400.0,18.3125,18.3322,18.306,18.3125,42400.0
2006-06-21 13:20:00,27.91,27.93,27.9,27.93,54800.0,18.306,18.3191,18.2994,18.3191,54800.0
2006-06-21 13:25:00,27.92,27.99,27.91,27.96,54400.0,18.3125,18.3584,18.306,18.3388,54400.0
2006-06-21 13:30:00,27.94,27.95,27.88,27.9,54000.0,18.3256,18.3322,18.2863,18.2994,54000.0
2006-06-21 13:35:00,27.91,27.93,27.88,27.9,49200.0,18.306,18.3191,18.2863,18.2994,49200.0
2006-06-21 13:40:00,27.89,27.93,27.88,27.91,29200.0,18.2928,18.3191,18.2863,18.306,29200.0
2006-06-21 13:45:00,27.91,27.91,27.88,27.9,15200.0,18.306,18.306,18.2863,18.2994,15200.0
2006-06-21 13:50:00,27.9,27.92,27.89,27.92,33600.0,18.2994,18.3125,18.2928,18.3125,33600.0
2006-06-21 13:55:00,27.92,27.95,27.9,27.94,56400.0,18.3125,18.3322,18.2994,18.3256,56400.0
2006-06-21 14:00:00,27.93,27.93,27.9,27.93,48000.0,18.3191,18.3191,18.2994,18.3191,48000.0
2006-06-21 14:05:00,27.93,27.96,27.92,27.94,37600.0,18.3191,18.3388,18.3125,18.3256,37600.0
2006-06-21 14:10:00,27.93,27.93,27.9,27.9,38000.0,18.3191,18.3191,18.2994,18.2994,38000.0
2006-06-21 14:15:00,27.91,27.94,27.91,27.94,38000.0,18.306,18.3256,18.306,18.3256,38000.0
2006-06-21 14:20:00,27.94,27.96,27.92,27.93,22400.0,18.3256,18.3388,18.3125,18.3191,22400.0
2006-06-21 14:25:00,27.93,27.93,27.9,27.91,35600.0,18.3191,18.3191,18.2994,18.306,35600.0
2006-06-21 14:30:00,27.91,27.91,27.87,27.89,28400.0,18.306,18.306,18.2797,18.2928,28400.0
2006-06-21 14:35:00,27.9,27.91,27.88,27.89,33200.0,18.2994,18.306,18.2863,18.2928,33200.0
2006-06-21 14:40:00,27.89,27.9,27.88,27.89,100400.0,18.2928,18.2994,18.2863,18.2928,100400.0
2006-06-21 14:45:00,27.89,27.89,27.82,27.82,39200.0,18.2928,18.2928,18.2469,18.2469,39200.0
2006-06-21 14:50:00,27.82,27.88,27.8,27.88,75600.0,18.2469,18.2863,18.2338,18.2863,75600.0
2006-06-21 14:55:00,27.88,27.93,27.88,27.92,38800.0,18.2863,18.3191,18.2863,18.3125,38800.0
2006-06-21 15:00:00,27.92,27.93,27.85,27.86,102800.0,18.3125,18.3191,18.2666,18.2732,102800.0
2006-06-21 15:05:00,27.85,27.89,27.84,27.89,79200.0,18.2666,18.2928,18.26,18.2928,79200.0
2006-06-21 15:10:00,27.89,27.92,27.86,27.91,34000.0,18.2928,18.3125,18.2732,18.306,34000.0
2006-06-21 15:15:00,27.91,27.91,27.89,27.9,20800.0,18.306,18.306,18.2928,18.2994,20800.0
2006-06-21 15:20:00,27.9,27.97,27.9,27.96,51600.0,18.2994,18.3453,18.2994,18.3388,51600.0
2006-06-21 15:25:00,27.95,27.95,27.9,27.9,44000.0,18.3322,18.3322,18.2994,18.2994,44000.0
2006-06-21 15:30:00,27.9,27.9,27.84,27.84,40000.0,18.2994,18.2994,18.26,18.26,40000.0
2006-06-21 15:35:00,27.83,27.83,27.75,27.82,87600.0,18.2535,18.2535,18.201,18.2469,87600.0
2006-06-21 15:40:00,27.81,27.86,27.72,27.72,120800.0,18.2404,18.2732,18.1813,18.1813,120800.0
2006-06-21 15:45:00,27.72,27.72,27.63,27.68,158400.0,18.1813,18.1813,18.1223,18.1551,158400.0
2006-06-21 15:50:00,27.68,27.77,27.67,27.77,136400.0,18.1551,18.2141,18.1485,18.2141,136400.0
2006-06-21 15:55:00,27.77,27.77,27.73,27.74,151200.0,18.2141,18.2141,18.1879,18.1945,151200.0
2006-06-22 09:30:00,27.6,27.6,27.5,27.5,42800.0,18.1026,18.1026,18.037,18.037,42800.0
2006-06-22 09:35:00,27.5,27.53,27.4,27.49,62400.0,18.037,18.0567,17.9715,18.0305,62400.0
2006-06-22 09:40:00,27.5,27.52,27.43,27.43,96400.0,18.037,18.0502,17.9911,17.9911,96400.0
2006-06-22 09:45:00,27.42,27.43,27.3,27.3,99600.0,17.9846,17.9911,17.9059,17.9059,99600.0
2006-06-22 09:50:00,27.3,27.45,27.3,27.44,49600.0,17.9059,18.0043,17.9059,17.9977,49600.0
2006-06-22 09:55:00,27.43,27.5,27.42,27.47,45200.0,17.9911,18.037,17.9846,18.0174,45200.0
2006-06-22 10:00:00,27.47,27.6,27.47,27.53,102400.0,18.0174,18.1026,18.0174,18.0567,102400.0
2006-06-22 10:05:00,27.53,27.59,27.52,27.56,54800.0,18.0567,18.0961,18.0502,18.0764,54800.0
2006-06-22 10:10:00,27.55,27.58,27.5,27.5,55200.0,18.0698,18.0895,18.037,18.037,55200.0
2006-06-22 10:15:00,27.5,27.5,27.41,27.42,48800.0,18.037,18.037,17.978,17.9846,48800.0
2006-06-22 10:20:00,27.41,27.43,27.33,27.35,65200.0,17.978,17.9911,17.9255,17.9387,65200.0
2006-06-22 10:25:00,27.33,27.37,27.26,27.28,51600.0,17.9255,17.9518,17.8796,17.8927,51600.0
2006-06-22 10:30:00,27.28,27.32,27.25,27.3,28400.0,17.8927,17.919,17.8731,17.9059,28400.0
2006-06-22 10:35:00,27.28,27.34,27.21,27.34,100400.0,17.8927,17.9321,17.8468,17.9321,100400.0
2006-06-22 10:40:00,27.34,27.39,27.3,27.36,71600.0,17.9321,17.9649,17.9059,17.9452,71600.0
2006-06-22 10:45:00,27.38,27.41,27.34,27.34,42400.0,17.9583,17.978,17.9321,17.9321,42400.0
2006-06-22 10:50:00,27.34,27.4,27.33,27.4,32800.0,17.9321,17.9715,17.9255,17.9715,32800.0
2006-06-22 10:55:00,27.4,27.4,27.33,27.33,28000.0,17.9715,17.9715,17.9255,17.9255,28000.0
2006-06-22 11:00:00,27.33,27.33,27.31,27.31,14400.0,17.9255,17.9255,17.9124,17.9124,14400.0
2006-06-22 11:05:00,27.32,27.34,27.29,27.34,25200.0,17.919,17.9321,17.8993,17.9321,25200.0
2006-06-22 11:10:00,27.35,27.35,27.31,27.33,22800.0,17.9387,17.9387,17.9124,17.9255,22800.0
2006-06-22 11:15:00,27.33,27.43,27.33,27.41,42800.0,17.9255,17.9911,17.9255,17.978,42800.0
2006-06-22 11:20:00,27.4,27.51,27.39,27.5,64000.0,17.9715,18.0436,17.9649,18.037,64000.0
2006-06-22 11:25:00,27.5,27.52,27.5,27.5,359200.0,18.037,18.0502,18.037,18.037,359200.0
2006-06-22 11:30:00,27.5,27.53,27.49,27.5,18400.0,18.037,18.0567,18.0305,18.037,18400.0
2006-06-22 11:35:00,27.49,27.53,27.49,27.53,12800.0,18.0305,18.0567,18.0305,18.0567,12800.0
2006-06-22 11:40:00,27.53,27.55,27.51,27.51,30400.0,18.0567,18.0698,18.0436,18.0436,30400.0
2006-06-22 11:45:00,27.51,27.51,27.44,27.48,29600.0,18.0436,18.0436,17.9977,18.0239,29600.0
2006-06-22 11:50:00,27.47,27.53,27.47,27.49,18000.0,18.0174,18.0567,18.0174,18.0305,18000.0
2006-06-22 11:55:00,27.5,27.5,27.47,27.48,3200.0,18.037,18.037,18.0174,18.0239,3200.0
2006-06-22 12:00:00,27.48,27.53,27.48,27.53,10800.0,18.0239,18.0567,18.0239,18.0567,10800.0
2006-06-22 12:05:00,27.55,27.6,27.55,27.56,27200.0,18.0698,18.1026,18.0698,18.0764,27200.0
2006-06-22 12:10:00,27.55,27.57,27.53,27.53,14800.0,18.0698,18.083,18.0567,18.0567,14800.0
2006-06-22 12:15:00,27.54,27.57,27.53,27.55,12800.0,18.0633,18.083,18.0567,18.0698,12800.0
2006-06-22 12:20:00,27.53,27.54,27.52,27.52,14800.0,18.0567,18.0633,18.0502,18.0502,14800.0
2006-06-22 12:25:00,27.51,27.52,27.47,27.47,17200.0,18.0436,18.0502,18.0174,18.0174,17200.0
2006-06-22 12:30:00,27.45,27.47,27.45,27.45,18000.0,18.0043,18.0174,18.0043,18.0043,18000.0
2006-06-22 12:35:00,27.44,27.46,27.44,27.46,6400.0,17.9977,18.0108,17.9977,18.0108,6400.0
2006-06-22 12:40:00,27.44,27.45,27.41,27.42,25600.0,17.9977,18.0043,17.978,17.9846,25600.0
2006-06-22 12:45:00,27.42,27.46,27.42,27.42,27600.0,17.9846,18.0108,17.9846,17.9846,27600.0
2006-06-22 12:50:00,27.4,27.41,27.4,27.41,10400.0,17.9715,17.978,17.9715,17.978,10400.0
2006-06-22 12:55:00,27.42,27.45,27.42,27.45,6400.0,17.9846,18.0043,17.9846,18.0043,6400.0
2006-06-22 13:00:00,27.43,27.45,27.43,27.43,15200.0,17.9911,18.0043,17.9911,17.9911,15200.0
2006-06-22 13:05:00,27.44,27.46,27.44,27.46,6000.0,17.9977,18.0108,17.9977,18.0108,6000.0
2006-06-22 13:10:00,27.45,27.45,27.44,27.44,7600.0,18.0043,18.0043,17.9977,17.9977,7600.0
2006-06-22 13:15:00,27.43,27.43,27.37,27.37,11200.0,17.9911,17.9911,17.9518,17.9518,11200.0
2006-06-22 13:20:00,27.37,27.4,27.36,27.4,27200.0,17.9518,17.9715,17.9452,17.9715,27200.0
2006-06-22 13:25:00,27.4,27.42,27.4,27.42,15600.0,17.9715,17.9846,17.9715,17.9846,15600.0
2006-06-22 13:30:00,27.42,27.42,27.38,27.42,26000.0,17.9846,17.9846,17.9583,17.9846,26000.0
2006-06-22 13:35:00,27.43,27.45,27.42,27.45,6800.0,17.9911,18.0043,17.9846,18.0043,6800.0
2006-06-22 13:40:00,27.46,27.46,27.36,27.37,26000.0,18.0108,18.0108,17.9452,17.9518,26000.0
2006-06-22 13:45:00,27.38,27.41,27.36,27.38,23200.0,17.9583,17.978,17.9452,17.9583,23200.0
2006-06-22 13:50:00,27.38,27.39,27.34,27.36,17200.0,17.9583,17.9649,17.9321,17.9452,17200.0
2006-06-22 13:55:00,27.37,27.43,27.36,27.41,29600.0,17.9518,17.9911,17.9452,17.978,29600.0
2006-06-22 14:00:00,27.41,27.44,27.35,27.35,32000.0,17.978,17.9977,17.9387,17.9387,32000.0
2006-06-22 14:05:00,27.36,27.38,27.35,27.35,26800.0,17.9452,17.9583,17.9387,17.9387,26800.0
2006-06-22 14:10:00,27.35,27.35,27.32,27.35,27200.0,17.9387,17.9387,17.919,17.9387,27200.0
2006-06-22 14:15:00,27.35,27.37,27.34,27.35,22000.0,17.9387,17.9518,17.9321,17.9387,22000.0
2006-06-22 14:20:00,27.35,27.37,27.34,27.35,49200.0,17.9387,17.9518,17.9321,17.9387,49200.0
2006-06-22 14:25:00,27.34,27.39,27.34,27.36,23200.0,17.9321,17.9649,17.9321,17.9452,23200.0
2006-06-22 14:30:00,27.36,27.36,27.34,27.36,16000.0,17.9452,17.9452,17.9321,17.9452,16000.0
2006-06-22 14:35:00,27.36,27.42,27.36,27.42,36800.0,17.9452,17.9846,17.9452,17.9846,36800.0
2006-06-22 14:40:00,27.4,27.41,27.36,27.36,22400.0,17.9715,17.978,17.9452,17.9452,22400.0
2006-06-22 14:45:00,27.37,27.4,27.37,27.4,18400.0,17.9518,17.9715,17.9518,17.9715,18400.0
2006-06-22 14:50:00,27.38,27.43,27.38,27.39,24000.0,17.9583,17.9911,17.9583,17.9649,24000.0
2006-06-22 14:55:00,27.41,27.45,27.39,27.42,41600.0,17.978,18.0043,17.9649,17.9846,41600.0
2006-06-22 15:00:00,27.45,27.48,27.42,27.42,81600.0,18.0043,18.0239,17.9846,17.9846,81600.0
2006-06-22 15:05:00,27.41,27.47,27.41,27.43,62400.0,17.978,18.0174,17.978,17.9911,62400.0
2006-06-22 15:10:00,27.45,27.57,27.45,27.57,91600.0,18.0043,18.083,18.0043,18.083,91600.0
2006-06-22 15:15:00,27.56,27.56,27.44,27.44,85200.0,18.0764,18.0764,17.9977,17.9977,85200.0
2006-06-22 15:20:00,27.45,27.57,27.44,27.57,90400.0,18.0043,18.083,17.9977,18.083,90400.0
2006-06-22 15:25:00,27.57,27.59,27.53,27.54,72400.0,18.083,18.0961,18.0567,18.0633,72400.0
2006-06-22 15:30:00,27.55,27.6,27.55,27.6,92000.0,18.0698,18.1026,18.0698,18.1026,92000.0
2006-06-22 15:35:00,27.59,27.67,27.57,27.6,102000.0,18.0961,18.1485,18.083,18.1026,102000.0
2006-06-22 15:40:00,27.6,27.63,27.55,27.63,94000.0,18.1026,18.1223,18.0698,18.1223,94000.0
2006-06-22 15:45:00,27.63,27.66,27.6,27.66,55200.0,18.1223,18.142,18.1026,18.142,55200.0
2006-06-22 15:50:00,27.66,27.7,27.61,27.62,87600.0,18.142,18.1682,18.1092,18.1158,87600.0
2006-06-22 15:55:00,27.63,27.66,27.61,27.61,86400.0,18.1223,18.142,18.1092,18.1092,86400.0
2006-06-23 09:35:00,27.5,27.55,27.4,27.45,38800.0,18.037,18.0698,17.9715,18.0043,38800.0
2006-06-23 09:40:00,27.45,27.59,27.45,27.59,33200.0,18.0043,18.0961,18.0043,18.0961,33200.0
2006-06-23 09:45:00,27.58,27.61,27.55,27.61,32800.0,18.0895,18.1092,18.0698,18.1092,32800.0
2006-06-23 09:50:00,27.64,27.65,27.59,27.6,21600.0,18.1289,18.1354,18.0961,18.1026,21600.0
2006-06-23 09:55:00,27.61,27.74,27.61,27.74,17600.0,18.1092,18.1945,18.1092,18.1945,17600.0
2006-06-23 10:00:00,27.74,27.81,27.74,27.81,13200.0,18.1945,18.2404,18.1945,18.2404,13200.0
2006-06-23 10:05:00,27.83,27.83,27.77,27.77,40000.0,18.2535,18.2535,18.2141,18.2141,40000.0
2006-06-23 10:10:00,27.78,27.78,27.77,27.78,20800.0,18.2207,18.2207,18.2141,18.2207,20800.0
2006-06-23 10:15:00,27.8,27.85,27.79,27.85,21200.0,18.2338,18.2666,18.2273,18.2666,21200.0
2006-06-23 10:20:00,27.88,27.92,27.88,27.92,11600.0,18.2863,18.3125,18.2863,18.3125,11600.0
2006-06-23 10:25:00,27.92,27.96,27.92,27.94,23200.0,18.3125,18.3388,18.3125,18.3256,23200.0
2006-06-23 10:30:00,27.94,28.03,27.94,28.02,58800.0,18.3256,18.3847,18.3256,18.3781,58800.0
2006-06-23 10:35:00,28.01,28.01,27.95,27.95,73600.0,18.3716,18.3716,18.3322,18.3322,73600.0
2006-06-23 10:40:00,27.93,27.93,27.86,27.89,20400.0,18.3191,18.3191,18.2732,18.2928,20400.0
2006-06-23 10:45:00,27.89,27.89,27.82,27.82,22800.0,18.2928,18.2928,18.2469,18.2469,22800.0
2006-06-23 10:50:00,27.82,27.86,27.8,27.84,10400.0,18.2469,18.2732,18.2338,18.26,10400.0
2006-06-23 10:55:00,27.85,27.91,27.85,27.9,13200.0,18.2666,18.306,18.2666,18.2994,13200.0
2006-06-23 11:00:00,27.9,27.91,27.88,27.9,30400.0,18.2994,18.306,18.2863,18.2994,30400.0
2006-06-23 11:05:00,27.9,27.91,27.85,27.89,26800.0,18.2994,18.306,18.2666,18.2928,26800.0
2006-06-23 11:10:00,27.89,27.89,27.88,27.88,14400.0,18.2928,18.2928,18.2863,18.2863,14400.0
2006-06-23 11:15:00,27.88,27.88,27.82,27.82,28800.0,18.2863,18.2863,18.2469,18.2469,28800.0
2006-06-23 11:20:00,27.81,27.86,27.81,27.84,53200.0,18.2404,18.2732,18.2404,18.26,53200.0
2006-06-23 11:25:00,27.82,27.85,27.81,27.81,16800.0,18.2469,18.2666,18.2404,18.2404,16800.0
2006-06-23 11:30:00,27.8,27.83,27.8,27.82,8400.0,18.2338,18.2535,18.2338,18.2469,8400.0
2006-06-23 11:35:00,27.82,27.83,27.79,27.79,5600.0,18.2469,18.2535,18.2273,18.2273,5600.0
2006-06-23 11:40:00,27.79,27.79,27.77,27.79,6400.0,18.2273,18.2273,18.2141,18.2273,6400.0
2006-06-23 11:45:00,27.79,27.79,27.78,27.79,2800.0,18.2273,18.2273,18.2207,18.2273,2800.0
2006-06-23 11:50:00,27.79,27.8,27.79,27.8,8400.0,18.2273,18.2338,18.2273,18.2338,8400.0
2006-06-23 11:55:00,27.8,27.81,27.79,27.79,2400.0,18.2338,18.2404,18.2273,18.2273,2400.0
2006-06-23 12:00:00,27.8,27.8,27.76,27.8,15200.0,18.2338,18.2338,18.2076,18.2338,15200.0
2006-06-23 12:05:00,27.8,27.84,27.79,27.84,37600.0,18.2338,18.26,18.2273,18.26,37600.0
2006-06-23 12:10:00,27.84,27.87,27.84,27.87,14800.0,18.26,18.2797,18.26,18.2797,14800.0
2006-06-23 12:15:00,27.88,27.93,27.86,27.93,10400.0,18.2863,18.3191,18.2732,18.3191,10400.0
2006-06-23 12:20:00,27.91,27.95,27.89,27.95,42800.0,18.306,18.3322,18.2928,18.3322,42800.0
2006-06-23 12:25:00,27.95,28.03,27.95,27.98,44400.0,18.3322,18.3847,18.3322,18.3519,44400.0
2006-06-23 12:30:00,27.98,27.99,27.96,27.97,43200.0,18.3519,18.3584,18.3388,18.3453,43200.0
2006-06-23 12:35:00,27.96,28.0,27.96,28.0,73200.0,18.3388,18.365,18.3388,18.365,73200.0
2006-06-23 12:40:00,28.0,28.0,27.98,28.0,46000.0,18.365,18.365,18.3519,18.365,46000.0
2006-06-23 12:45:00,28.0,28.0,27.98,27.99,22000.0,18.365,18.365,18.3519,18.3584,22000.0
2006-06-23 12:50:00,27.98,27.99,27.96,27.96,9200.0,18.3519,18.3584,18.3388,18.3388,9200.0
2006-06-23 12:55:00,27.96,27.96,27.92,27.94,33200.0,18.3388,18.3388,18.3125,18.3256,33200.0
2006-06-23 13:00:00,27.93,27.95,27.93,27.95,16800.0,18.3191,18.3322,18.3191,18.3322,16800.0
2006-06-23 13:05:00,27.96,27.96,27.94,27.95,27600.0,18.3388,18.3388,18.3256,18.3322,27600.0
2006-06-23 13:10:00,27.96,27.97,27.95,27.95,33600.0,18.3388,18.3453,18.3322,18.3322,33600.0
2006-06-23 13:15:00,27.95,27.95,27.86,27.86,22400.0,18.3322,18.3322,18.2732,18.2732,22400.0
2006-06-23 13:20:00,27.86,27.88,27.86,27.88,23600.0,18.2732,18.2863,18.2732,18.2863,23600.0
2006-06-23 13:25:00,27.88,27.89,27.87,27.88,4400.0,18.2863,18.2928,18.2797,18.2863,4400.0
2006-06-23 13:30:00,27.89,27.9,27.89,27.89,4400.0,18.2928,18.2994,18.2928,18.2928,4400.0
2006-06-23 13:35:00,27.89,27.89,27.88,27.88,7200.0,18.2928,18.2928,18.2863,18.2863,7200.0
2006-06-23 13:40:00,27.86,27.91,27.85,27.88,73600.0,18.2732,18.306,18.2666,18.2863,73600.0
2006-06-23 13:45:00,27.88,27.89,27.8,27.84,33200.0,18.2863,18.2928,18.2338,18.26,33200.0
2006-06-23 13:50:00,27.84,27.86,27.84,27.84,21600.0,18.26,18.2732,18.26,18.26,21600.0
2006-06-23 13:55:00,27.84,27.84,27.8,27.82,20000.0,18.26,18.26,18.2338,18.2469,20000.0
2006-06-23 14:00:00,27.82,27.82,27.75,27.75,22800.0,18.2469,18.2469,18.201,18.201,22800.0
2006-06-23 14:05:00,27.75,27.77,27.75,27.77,28400.0,18.201,18.2141,18.201,18.2141,28400.0
2006-06-23 14:10:00,27.77,27.77,27.75,27.75,12400.0,18.2141,18.2141,18.201,18.201,12400.0
2006-06-23 14:15:00,27.77,27.78,27.75,27.75,18000.0,18.2141,18.2207,18.201,18.201,18000.0
2006-06-23 14:20:00,27.75,27.76,27.74,27.76,14800.0,18.201,18.2076,18.1945,18.2076,14800.0
2006-06-23 14:25:00,27.76,27.76,27.75,27.76,6000.0,18.2076,18.2076,18.201,18.2076,6000.0
2006-06-23 14:30:00,27.76,27.78,27.75,27.76,69600.0,18.2076,18.2207,18.201,18.2076,69600.0
2006-06-23 14:35:00,27.76,27.78,27.75,27.77,44400.0,18.2076,18.2207,18.201,18.2141,44400.0
2006-06-23 14:40:00,27.77,27.77,27.74,27.76,14400.0,18.2141,18.2141,18.1945,18.2076,14400.0
2006-06-23 14:45:00,27.73,27.74,27.65,27.68,82000.0,18.1879,18.1945,18.1354,18.1551,82000.0
2006-06-23 14:50:00,27.68,27.73,27.66,27.73,22800.0,18.1551,18.1879,18.142,18.1879,22800.0
2006-06-23 14:55:00,27.73,27.75,27.65,27.66,34000.0,18.1879,18.201,18.1354,18.142,34000.0
2006-06-23 15:00:00,27.65,27.66,27.59,27.59,26800.0,18.1354,18.142,18.0961,18.0961,26800.0
2006-06-23 15:05:00,27.6,27.67,27.6,27.65,35600.0,18.1026,18.1485,18.1026,18.1354,35600.0
2006-06-23 15:10:00,27.65,27.65,27.59,27.61,48800.0,18.1354,18.1354,18.0961,18.1092,48800.0
2006-06-23 15:15:00,27.6,27.67,27.6,27.67,29600.0,18.1026,18.1485,18.1026,18.1485,29600.0
2006-06-23 15:20:00,27.67,27.67,27.62,27.63,16000.0,18.1485,18.1485,18.1158,18.1223,16000.0
2006-06-23 15:25:00,27.62,27.68,27.59,27.68,29600.0,18.1158,18.1551,18.0961,18.1551,29600.0
2006-06-23 15:30:00,27.67,27.74,27.66,27.72,26800.0,18.1485,18.1945,18.142,18.1813,26800.0
2006-06-23 15:35:00,27.71,27.77,27.71,27.74,25200.0,18.1748,18.2141,18.1748,18.1945,25200.0
2006-06-23 15:40:00,27.74,27.74,27.71,27.74,24000.0,18.1945,18.1945,18.1748,18.1945,24000.0
2006-06-23 15:45:00,27.74,27.75,27.72,27.75,23600.0,18.1945,18.201,18.1813,18.201,23600.0
2006-06-23 15:50:00,27.74,27.75,27.68,27.68,33600.0,18.1945,18.201,18.1551,18.1551,33600.0
2006-06-23 15:55:00,27.68,27.71,27.66,27.67,42800.0,18.1551,18.1748,18.142,18.1485,42800.0
2006-06-26 09:30:00,27.7,27.88,27.7,27.85,49200.0,18.1682,18.2863,18.1682,18.2666,49200.0
2006-06-26 09:35:00,27.89,27.91,27.81,27.88,43200.0,18.2928,18.306,18.2404,18.2863,43200.0
2006-06-26 09:40:00,27.9,27.97,27.84,27.95,42800.0,18.2994,18.3453,18.26,18.3322,42800.0
2006-06-26 09:45:00,27.96,28.01,27.86,27.93,84800.0,18.3388,18.3716,18.2732,18.3191,84800.0
2006-06-26 09:50:00,27.93,27.99,27.89,27.89,68000.0,18.3191,18.3584,18.2928,18.2928,68000.0
2006-06-26 09:55:00,27.94,28.03,27.94,28.0,59200.0,18.3256,18.3847,18.3256,18.365,59200.0
2006-06-26 10:00:00,27.98,28.08,27.96,28.04,74400.0,18.3519,18.4175,18.3388,18.3912,74400.0
2006-06-26 10:05:00,28.04,28.04,27.99,28.0,45600.0,18.3912,18.3912,18.3584,18.365,45600.0
2006-06-26 10:10:00,28.01,28.05,27.97,27.99,71200.0,18.3716,18.3978,18.3453,18.3584,71200.0
2006-06-26 10:15:00,27.98,27.98,27.89,27.89,54800.0,18.3519,18.3519,18.2928,18.2928,54800.0
2006-06-26 10:20:00,27.89,27.96,27.89,27.91,41200.0,18.2928,18.3388,18.2928,18.306,41200.0
2006-06-26 10:25:00,27.93,27.95,27.9,27.94,27600.0,18.3191,18.3322,18.2994,18.3256,27600.0
2006-06-26 10:30:00,27.94,27.98,27.91,27.94,51200.0,18.3256,18.3519,18.306,18.3256,51200.0
2006-06-26 10:35:00,27.95,27.95,27.9,27.95,49200.0,18.3322,18.3322,18.2994,18.3322,49200.0
2006-06-26 10:40:00,27.95,27.98,27.94,27.98,39200.0,18.3322,18.3519,18.3256,18.3519,39200.0
2006-06-26 10:45:00,27.97,27.98,27.88,27.9,59600.0,18.3453,18.3519,18.2863,18.2994,59600.0
2006-06-26 10:50:00,27.88,27.91,27.87,27.88,50400.0,18.2863,18.306,18.2797,18.2863,50400.0
2006-06-26 10:55:00,27.9,27.91,27.81,27.84,26400.0,18.2994,18.306,18.2404,18.26,26400.0
2006-06-26 11:00:00,27.84,27.9,27.84,27.9,13200.0,18.26,18.2994,18.26,18.2994,13200.0
2006-06-26 11:05:00,27.9,27.93,27.88,27.93,36800.0,18.2994,18.3191,18.2863,18.3191,36800.0
2006-06-26 11:10:00,27.94,27.95,27.86,27.88,28000.0,18.3256,18.3322,18.2732,18.2863,28000.0
2006-06-26 11:15:00,27.88,27.92,27.84,27.89,24800.0,18.2863,18.3125,18.26,18.2928,24800.0
2006-06-26 11:20:00,27.9,27.9,27.83,27.83,26400.0,18.2994,18.2994,18.2535,18.2535,26400.0
2006-06-26 11:25:00,27.83,27.84,27.77,27.77,26000.0,18.2535,18.26,18.2141,18.2141,26000.0
2006-06-26 11:30:00,27.78,27.79,27.76,27.79,17200.0,18.2207,18.2273,18.2076,18.2273,17200.0
2006-06-26 11:35:00,27.79,27.87,27.79,27.86,20400.0,18.2273,18.2797,18.2273,18.2732,20400.0
2006-06-26 11:40:00,27.87,27.93,27.87,27.92,34800.0,18.2797,18.3191,18.2797,18.3125,34800.0
2006-06-26 11:45:00,27.92,27.92,27.81,27.84,42000.0,18.3125,18.3125,18.2404,18.26,42000.0
2006-06-26 11:50:00,27.83,27.85,27.78,27.79,18800.0,18.2535,18.2666,18.2207,18.2273,18800.0
2006-06-26 11:55:00,27.81,27.83,27.77,27.8,52800.0,18.2404,18.2535,18.2141,18.2338,52800.0
2006-06-26 12:00:00,27.8,27.85,27.78,27.79,34400.0,18.2338,18.2666,18.2207,18.2273,34400.0
2006-06-26 12:05:00,27.8,27.84,27.8,27.82,16000.0,18.2338,18.26,18.2338,18.2469,16000.0
2006-06-26 12:10:00,27.82,27.82,27.79,27.79,13200.0,18.2469,18.2469,18.2273,18.2273,13200.0
2006-06-26 12:15:00,27.79,27.83,27.78,27.83,11600.0,18.2273,18.2535,18.2207,18.2535,11600.0
2006-06-26 12:20:00,27.83,27.83,27.8,27.81,6800.0,18.2535,18.2535,18.2338,18.2404,6800.0
2006-06-26 12:25:00,27.82,27.82,27.8,27.81,2800.0,18.2469,18.2469,18.2338,18.2404,2800.0
2006-06-26 12:30:00,27.81,27.83,27.81,27.83,4400.0,18.2404,18.2535,18.2404,18.2535,4400.0
2006-06-26 12:35:00,27.83,27.85,27.83,27.85,14400.0,18.2535,18.2666,18.2535,18.2666,14400.0
2006-06-26 12:40:00,27.86,27.9,27.86,27.9,13600.0,18.2732,18.2994,18.2732,18.2994,13600.0
2006-06-26 12:45:00,27.89,27.91,27.89,27.9,7600.0,18.2928,18.306,18.2928,18.2994,7600.0
2006-06-26 12:50:00,27.9,27.94,27.9,27.94,5600.0,18.2994,18.3256,18.2994,18.3256,5600.0
2006-06-26 12:55:00,27.94,27.95,27.94,27.95,4000.0,18.3256,18.3322,18.3256,18.3322,4000.0
2006-06-26 13:00:00,27.95,27.99,27.95,27.98,26400.0,18.3322,18.3584,18.3322,18.3519,26400.0
2006-06-26 13:05:00,27.97,27.97,27.93,27.95,22400.0,18.3453,18.3453,18.3191,18.3322,22400.0
2006-06-26 13:10:00,27.95,27.96,27.9,27.91,13600.0,18.3322,18.3388,18.2994,18.306,13600.0
2006-06-26 13:15:00,27.91,27.91,27.9,27.9,6000.0,18.306,18.306,18.2994,18.2994,6000.0
2006-06-26 13:20:00,27.91,27.91,27.9,27.9,3200.0,18.306,18.306,18.2994,18.2994,3200.0
2006-06-26 13:25:00,27.89,27.9,27.87,27.88,8000.0,18.2928,18.2994,18.2797,18.2863,8000.0
2006-06-26 13:30:00,27.87,27.92,27.85,27.92,24800.0,18.2797,18.3125,18.2666,18.3125,24800.0
2006-06-26 13:35:00,27.93,27.93,27.9,27.9,14000.0,18.3191,18.3191,18.2994,18.2994,14000.0
2006-06-26 13:40:00,27.89,27.9,27.88,27.9,1200.0,18.2928,18.2994,18.2863,18.2994,1200.0
2006-06-26 13:45:00,27.91,27.91,27.89,27.91,4800.0,18.306,18.306,18.2928,18.306,4800.0
2006-06-26 13:50:00,27.91,27.91,27.9,27.91,4000.0,18.306,18.306,18.2994,18.306,4000.0
2006-06-26 13:55:00,27.91,27.95,27.91,27.93,11200.0,18.306,18.3322,18.306,18.3191,11200.0
2006-06-26 14:00:00,27.95,27.99,27.95,27.97,31600.0,18.3322,18.3584,18.3322,18.3453,31600.0
2006-06-26 14:05:00,27.97,27.97,27.96,27.96,4400.0,18.3453,18.3453,18.3388,18.3388,4400.0
2006-06-26 14:10:00,27.96,27.97,27.94,27.95,10800.0,18.3388,18.3453,18.3256,18.3322,10800.0
2006-06-26 14:15:00,27.94,27.94,27.91,27.92,11200.0,18.3256,18.3256,18.306,18.3125,11200.0
2006-06-26 14:20:00,27.92,27.92,27.9,27.9,4000.0,18.3125,18.3125,18.2994,18.2994,4000.0
2006-06-26 14:25:00,27.9,27.9,27.89,27.89,800.0,18.2994,18.2994,18.2928,18.2928,800.0
2006-06-26 14:30:00,27.89,27.94,27.86,27.94,13600.0,18.2928,18.3256,18.2732,18.3256,13600.0
2006-06-26 14:35:00,27.94,27.94,27.89,27.91,19600.0,18.3256,18.3256,18.2928,18.306,19600.0
2006-06-26 14:40:00,27.91,27.94,27.91,27.94,5600.0,18.306,18.3256,18.306,18.3256,5600.0
2006-06-26 14:45:00,27.95,27.97,27.93,27.96,13600.0,18.3322,18.3453,18.3191,18.3388,13600.0
2006-06-26 14:50:00,27.97,27.97,27.95,27.96,8400.0,18.3453,18.3453,18.3322,18.3388,8400.0
2006-06-26 14:55:00,27.96,27.97,27.93,27.93,23600.0,18.3388,18.3453,18.3191,18.3191,23600.0
2006-06-26 15:00:00,27.93,27.93,27.9,27.91,7600.0,18.3191,18.3191,18.2994,18.306,7600.0
2006-06-26 15:05:00,27.91,27.94,27.91,27.93,8000.0,18.306,18.3256,18.306,18.3191,8000.0
2006-06-26 15:10:00,27.94,27.96,27.9,27.96,17200.0,18.3256,18.3388,18.2994,18.3388,17200.0
2006-06-26 15:15:00,27.96,27.98,27.96,27.96,21200.0,18.3388,18.3519,18.3388,18.3388,21200.0
2006-06-26 15:20:00,27.96,27.98,27.96,27.97,8000.0,18.3388,18.3519,18.3388,18.3453,8000.0
2006-06-26 15:25:00,27.99,27.99,27.96,27.99,38000.0,18.3584,18.3584,18.3388,18.3584,38000.0
2006-06-26 15:30:00,28.0,28.0,27.96,27.97,20000.0,18.365,18.365,18.3388,18.3453,20000.0
2006-06-26 15:35:00,27.97,27.98,27.95,27.96,157600.0,18.3453,18.3519,18.3322,18.3388,157600.0
2006-06-26 15:40:00,27.96,27.97,27.96,27.96,48800.0,18.3388,18.3453,18.3388,18.3388,48800.0
2006-06-26 15:45:00,27.95,27.97,27.94,27.97,41200.0,18.3322,18.3453,18.3256,18.3453,41200.0
2006-06-26 15:50:00,27.97,27.99,27.96,27.99,72400.0,18.3453,18.3584,18.3388,18.3584,72400.0
2006-06-26 15:55:00,27.99,28.01,27.96,27.99,69200.0,18.3584,18.3716,18.3388,18.3584,69200.0
2006-06-27 09:30:00,28.11,28.13,28.11,28.13,34800.0,18.4371,18.4503,18.4371,18.4503,34800.0
2006-06-27 09:35:00,28.15,28.31,28.11,28.17,70400.0,18.4634,18.5683,18.4371,18.4765,70400.0
2006-06-27 09:40:00,28.18,28.25,28.18,28.25,33600.0,18.4831,18.529,18.4831,18.529,33600.0
2006-06-27 09:45:00,28.25,28.33,28.22,28.22,80800.0,18.529,18.5814,18.5093,18.5093,80800.0
2006-06-27 09:50:00,28.18,28.27,28.15,28.22,42000.0,18.4831,18.5421,18.4634,18.5093,42000.0
2006-06-27 09:55:00,28.23,28.32,28.22,28.27,28400.0,18.5158,18.5749,18.5093,18.5421,28400.0
2006-06-27 10:00:00,28.23,28.31,28.15,28.21,45600.0,18.5158,18.5683,18.4634,18.5027,45600.0
2006-06-27 10:05:00,28.23,28.25,28.16,28.22,24000.0,18.5158,18.529,18.4699,18.5093,24000.0
2006-06-27 10:10:00,28.23,28.25,28.15,28.16,53600.0,18.5158,18.529,18.4634,18.4699,53600.0
2006-06-27 10:15:00,28.17,28.17,28.08,28.12,38400.0,18.4765,18.4765,18.4175,18.4437,38400.0
2006-06-27 10:20:00,28.12,28.15,28.07,28.07,50400.0,18.4437,18.4634,18.4109,18.4109,50400.0
2006-06-27 10:25:00,28.06,28.1,28.04,28.09,85200.0,18.4043,18.4306,18.3912,18.424,85200.0
2006-06-27 10:30:00,28.07,28.11,28.06,28.11,109600.0,18.4109,18.4371,18.4043,18.4371,109600.0
2006-06-27 10:35:00,28.1,28.1,28.06,28.07,52000.0,18.4306,18.4306,18.4043,18.4109,52000.0
2006-06-27 10:40:00,28.06,28.07,28.05,28.06,36400.0,18.4043,18.4109,18.3978,18.4043,36400.0
2006-06-27 10:45:00,28.06,28.06,28.02,28.05,36000.0,18.4043,18.4043,18.3781,18.3978,36000.0
2006-06-27 10:50:00,28.04,28.09,28.0,28.09,68400.0,18.3912,18.424,18.365,18.424,68400.0
2006-06-27 10:55:00,28.09,28.09,28.01,28.01,32400.0,18.424,18.424,18.3716,18.3716,32400.0
2006-06-27 11:00:00,28.03,28.07,28.03,28.04,14800.0,18.3847,18.4109,18.3847,18.3912,14800.0
2006-06-27 11:05:00,28.04,28.06,28.01,28.06,67600.0,18.3912,18.4043,18.3716,18.4043,67600.0
2006-06-27 11:10:00,28.06,28.06,27.96,27.96,70800.0,18.4043,18.4043,18.3388,18.3388,70800.0
2006-06-27 11:15:00,27.94,28.01,27.93,27.97,59600.0,18.3256,18.3716,18.3191,18.3453,59600.0
2006-06-27 11:20:00,27.95,27.99,27.9,27.99,48800.0,18.3322,18.3584,18.2994,18.3584,48800.0
2006-06-27 11:25:00,27.97,27.98,27.89,27.98,55200.0,18.3453,18.3519,18.2928,18.3519,55200.0
2006-06-27 11:30:00,27.98,27.98,27.94,27.94,78800.0,18.3519,18.3519,18.3256,18.3256,78800.0
2006-06-27 11:35:00,27.94,28.03,27.94,28.03,35200.0,18.3256,18.3847,18.3256,18.3847,35200.0
2006-06-27 11:40:00,28.04,28.04,28.0,28.04,26000.0,18.3912,18.3912,18.365,18.3912,26000.0
2006-06-27 11:45:00,28.03,28.03,27.98,28.01,28800.0,18.3847,18.3847,18.3519,18.3716,28800.0
2006-06-27 11:50:00,28.01,28.01,27.92,27.99,34400.0,18.3716,18.3716,18.3125,18.3584,34400.0
2006-06-27 11:55:00,27.99,28.0,27.95,27.98,23600.0,18.3584,18.365,18.3322,18.3519,23600.0
2006-06-27 12:00:00,27.98,28.0,27.91,27.93,52000.0,18.3519,18.365,18.306,18.3191,52000.0
2006-06-27 12:05:00,27.93,27.93,27.87,27.87,15200.0,18.3191,18.3191,18.2797,18.2797,15200.0
2006-06-27 12:10:00,27.87,27.94,27.87,27.94,21200.0,18.2797,18.3256,18.2797,18.3256,21200.0
2006-06-27 12:15:00,27.95,27.97,27.93,27.96,21600.0,18.3322,18.3453,18.3191,18.3388,21600.0
2006-06-27 12:20:00,27.96,27.96,27.93,27.94,61600.0,18.3388,18.3388,18.3191,18.3256,61600.0
2006-06-27 12:25:00,27.94,27.94,27.91,27.92,6000.0,18.3256,18.3256,18.306,18.3125,6000.0
2006-06-27 12:30:00,27.92,27.92,27.86,27.86,34400.0,18.3125,18.3125,18.2732,18.2732,34400.0
2006-06-27 12:35:00,27.86,27.89,27.81,27.85,33200.0,18.2732,18.2928,18.2404,18.2666,33200.0
2006-06-27 12:40:00,27.86,27.86,27.83,27.85,11600.0,18.2732,18.2732,18.2535,18.2666,11600.0
2006-06-27 12:45:00,27.84,27.88,27.84,27.88,32800.0,18.26,18.2863,18.26,18.2863,32800.0
2006-06-27 12:50:00,27.87,27.89,27.8,27.82,20000.0,18.2797,18.2928,18.2338,18.2469,20000.0
2006-06-27 12:55:00,27.83,27.86,27.82,27.83,19600.0,18.2535,18.2732,18.2469,18.2535,19600.0
2006-06-27 13:00:00,27.83,27.84,27.79,27.84,15600.0,18.2535,18.26,18.2273,18.26,15600.0
2006-06-27 13:05:00,27.84,27.88,27.83,27.87,29200.0,18.26,18.2863,18.2535,18.2797,29200.0
2006-06-27 13:10:00,27.86,27.89,27.85,27.89,23200.0,18.2732,18.2928,18.2666,18.2928,23200.0
2006-06-27 13:15:00,27.89,27.91,27.87,27.91,38000.0,18.2928,18.306,18.2797,18.306,38000.0
2006-06-27 13:20:00,27.92,27.97,27.92,27.97,36400.0,18.3125,18.3453,18.3125,18.3453,36400.0
2006-06-27 13:25:00,27.98,28.0,27.97,27.98,15200.0,18.3519,18.365,18.3453,18.3519,15200.0
2006-06-27 13:30:00,28.02,28.07,28.01,28.07,10400.0,18.3781,18.4109,18.3716,18.4109,10400.0
2006-06-27 13:35:00,28.07,28.08,28.05,28.07,34000.0,18.4109,18.4175,18.3978,18.4109,34000.0
2006-06-27 13:40:00,28.06,28.06,28.02,28.05,38000.0,18.4043,18.4043,18.3781,18.3978,38000.0
2006-06-27 13:45:00,28.04,28.07,28.04,28.07,18800.0,18.3912,18.4109,18.3912,18.4109,18800.0
2006-06-27 13:50:00,28.07,28.08,28.05,28.06,29200.0,18.4109,18.4175,18.3978,18.4043,29200.0
2006-06-27 13:55:00,28.06,28.1,28.06,28.1,22000.0,18.4043,18.4306,18.4043,18.4306,22000.0
2006-06-27 14:00:00,28.1,28.13,28.06,28.12,74800.0,18.4306,18.4503,18.4043,18.4437,74800.0
2006-06-27 14:05:00,28.13,28.16,28.12,28.12,63200.0,18.4503,18.4699,18.4437,18.4437,63200.0
2006-06-27 14:10:00,28.12,28.13,28.02,28.02,43200.0,18.4437,18.4503,18.3781,18.3781,43200.0
2006-06-27 14:15:00,28.02,28.03,27.97,28.0,41600.0,18.3781,18.3847,18.3453,18.365,41600.0
2006-06-27 14:20:00,28.0,28.06,28.0,28.02,41200.0,18.365,18.4043,18.365,18.3781,41200.0
2006-06-27 14:25:00,28.03,28.03,27.93,27.94,39600.0,18.3847,18.3847,18.3191,18.3256,39600.0
2006-06-27 14:30:00,27.94,27.97,27.9,27.97,57200.0,18.3256,18.3453,18.2994,18.3453,57200.0
2006-06-27 14:35:00,27.95,27.99,27.91,27.93,49200.0,18.3322,18.3584,18.306,18.3191,49200.0
2006-06-27 14:40:00,27.93,27.93,27.88,27.88,76400.0,18.3191,18.3191,18.2863,18.2863,76400.0
2006-06-27 14:45:00,27.88,27.91,27.85,27.88,95200.0,18.2863,18.306,18.2666,18.2863,95200.0
2006-06-27 14:50:00,27.88,27.89,27.8,27.84,80800.0,18.2863,18.2928,18.2338,18.26,80800.0
2006-06-27 14:55:00,27.84,27.85,27.82,27.82,93200.0,18.26,18.2666,18.2469,18.2469,93200.0
2006-06-27 15:00:00,27.83,27.85,27.82,27.85,60000.0,18.2535,18.2666,18.2469,18.2666,60000.0
2006-06-27 15:05:00,27.85,27.9,27.84,27.86,41600.0,18.2666,18.2994,18.26,18.2732,41600.0
2006-06-27 15:10:00,27.85,27.86,27.84,27.85,29600.0,18.2666,18.2732,18.26,18.2666,29600.0
2006-06-27 15:15:00,27.86,27.96,27.85,27.96,46400.0,18.2732,18.3388,18.2666,18.3388,46400.0
2006-06-27 15:20:00,27.95,27.96,27.9,27.96,47200.0,18.3322,18.3388,18.2994,18.3388,47200.0
2006-06-27 15:25:00,27.96,27.97,27.9,27.92,58800.0,18.3388,18.3453,18.2994,18.3125,58800.0
2006-06-27 15:30:00,27.93,27.93,27.88,27.91,53200.0,18.3191,18.3191,18.2863,18.306,53200.0
2006-06-27 15:35:00,27.91,27.92,27.82,27.86,119200.0,18.306,18.3125,18.2469,18.2732,119200.0
2006-06-27 15:40:00,27.86,27.88,27.76,27.78,66400.0,18.2732,18.2863,18.2076,18.2207,66400.0
2006-06-27 15:45:00,27.78,27.81,27.74,27.77,96400.0,18.2207,18.2404,18.1945,18.2141,96400.0
2006-06-27 15:50:00,27.77,27.77,27.71,27.73,188400.0,18.2141,18.2141,18.1748,18.1879,188400.0
2006-06-27 15:55:00,27.73,27.73,27.7,27.73,240800.0,18.1879,18.1879,18.1682,18.1879,240800.0
2006-06-28 09:30:00,27.88,28.0,27.88,28.0,65200.0,18.2863,18.365,18.2863,18.365,65200.0
2006-06-28 09:35:00,28.0,28.09,27.99,28.03,60400.0,18.365,18.424,18.3584,18.3847,60400.0
2006-06-28 09:40:00,28.02,28.07,27.93,27.99,50400.0,18.3781,18.4109,18.3191,18.3584,50400.0
2006-06-28 09:45:00,28.0,28.0,27.85,27.88,107200.0,18.365,18.365,18.2666,18.2863,107200.0
2006-06-28 09:50:00,27.89,27.92,27.82,27.92,78800.0,18.2928,18.3125,18.2469,18.3125,78800.0
2006-06-28 09:55:00,27.92,28.0,27.89,27.96,49600.0,18.3125,18.365,18.2928,18.3388,49600.0
2006-06-28 10:00:00,27.93,28.18,27.93,28.13,58000.0,18.3191,18.4831,18.3191,18.4503,58000.0
2006-06-28 10:05:00,28.12,28.12,28.0,28.03,59200.0,18.4437,18.4437,18.365,18.3847,59200.0
2006-06-28 10:10:00,28.02,28.14,27.98,28.14,54400.0,18.3781,18.4568,18.3519,18.4568,54400.0
2006-06-28 10:15:00,28.14,28.2,28.08,28.17,77200.0,18.4568,18.4962,18.4175,18.4765,77200.0
2006-06-28 10:20:00,28.15,28.2,28.06,28.2,73600.0,18.4634,18.4962,18.4043,18.4962,73600.0
2006-06-28 10:25:00,28.18,28.19,28.12,28.12,40800.0,18.4831,18.4896,18.4437,18.4437,40800.0
2006-06-28 10:30:00,28.11,28.15,28.08,28.14,56000.0,18.4371,18.4634,18.4175,18.4568,56000.0
2006-06-28 10:35:00,28.14,28.18,28.09,28.1,44800.0,18.4568,18.4831,18.424,18.4306,44800.0
2006-06-28 10:40:00,28.14,28.15,28.1,28.15,22800.0,18.4568,18.4634,18.4306,18.4634,22800.0
2006-06-28 10:45:00,28.16,28.16,28.09,28.1,42000.0,18.4699,18.4699,18.424,18.4306,42000.0
2006-06-28 10:50:00,28.1,28.1,28.04,28.06,49600.0,18.4306,18.4306,18.3912,18.4043,49600.0
2006-06-28 10:55:00,28.07,28.07,28.02,28.02,79600.0,18.4109,18.4109,18.3781,18.3781,79600.0
2006-06-28 11:00:00,28.02,28.08,27.95,27.96,128800.0,18.3781,18.4175,18.3322,18.3388,128800.0
2006-06-28 11:05:00,27.96,28.04,27.93,27.95,145600.0,18.3388,18.3912,18.3191,18.3322,145600.0
2006-06-28 11:10:00,27.95,27.96,27.91,27.91,38800.0,18.3322,18.3388,18.306,18.306,38800.0
2006-06-28 11:15:00,27.92,27.92,27.83,27.83,58000.0,18.3125,18.3125,18.2535,18.2535,58000.0
2006-06-28 11:20:00,27.83,27.83,27.77,27.81,59200.0,18.2535,18.2535,18.2141,18.2404,59200.0
2006-06-28 11:25:00,27.82,27.87,27.81,27.85,31200.0,18.2469,18.2797,18.2404,18.2666,31200.0
2006-06-28 11:30:00,27.86,27.87,27.77,27.8,20800.0,18.2732,18.2797,18.2141,18.2338,20800.0
2006-06-28 11:35:00,27.79,27.86,27.77,27.8,112400.0,18.2273,18.2732,18.2141,18.2338,112400.0
2006-06-28 11:40:00,27.81,27.93,27.81,27.92,31600.0,18.2404,18.3191,18.2404,18.3125,31600.0
2006-06-28 11:45:00,27.92,27.92,27.83,27.84,41200.0,18.3125,18.3125,18.2535,18.26,41200.0
2006-06-28 11:50:00,27.85,27.93,27.85,27.93,24000.0,18.2666,18.3191,18.2666,18.3191,24000.0
2006-06-28 11:55:00,27.92,27.95,27.91,27.94,30800.0,18.3125,18.3322,18.306,18.3256,30800.0
2006-06-28 12:00:00,27.94,27.94,27.89,27.9,16800.0,18.3256,18.3256,18.2928,18.2994,16800.0
2006-06-28 12:05:00,27.9,27.97,27.9,27.96,44800.0,18.2994,18.3453,18.2994,18.3388,44800.0
2006-06-28 12:10:00,27.96,27.97,27.89,27.96,134000.0,18.3388,18.3453,18.2928,18.3388,134000.0
2006-06-28 12:15:00,27.95,28.0,27.89,27.96,115200.0,18.3322,18.365,18.2928,18.3388,115200.0
2006-06-28 12:20:00,27.97,28.04,27.95,27.99,124400.0,18.3453,18.3912,18.3322,18.3584,124400.0
2006-06-28 12:25:00,27.99,28.04,27.96,28.01,33600.0,18.3584,18.3912,18.3388,18.3716,33600.0
2006-06-28 12:30:00,28.0,28.02,27.98,28.01,19200.0,18.365,18.3781,18.3519,18.3716,19200.0
2006-06-28 12:35:00,28.0,28.04,28.0,28.04,30000.0,18.365,18.3912,18.365,18.3912,30000.0
2006-06-28 12:40:00,28.02,28.03,27.99,28.0,15200.0,18.3781,18.3847,18.3584,18.365,15200.0
2006-06-28 12:45:00,27.99,28.05,27.99,28.02,22800.0,18.3584,18.3978,18.3584,18.3781,22800.0
2006-06-28 12:50:00,28.02,28.06,28.0,28.06,47200.0,18.3781,18.4043,18.365,18.4043,47200.0
2006-06-28 12:55:00,28.06,28.06,28.04,28.04,6400.0,18.4043,18.4043,18.3912,18.3912,6400.0
2006-06-28 13:00:00,28.03,28.07,28.03,28.05,12800.0,18.3847,18.4109,18.3847,18.3978,12800.0
2006-06-28 13:05:00,28.05,28.05,28.02,28.04,3600.0,18.3978,18.3978,18.3781,18.3912,3600.0
2006-06-28 13:10:00,28.02,28.05,28.01,28.04,14800.0,18.3781,18.3978,18.3716,18.3912,14800.0
2006-06-28 13:15:00,28.06,28.1,28.06,28.1,16400.0,18.4043,18.4306,18.4043,18.4306,16400.0
2006-06-28 13:20:00,28.1,28.13,28.1,28.11,34000.0,18.4306,18.4503,18.4306,18.4371,34000.0
2006-06-28 13:25:00,28.11,28.11,28.07,28.07,8000.0,18.4371,18.4371,18.4109,18.4109,8000.0
2006-06-28 13:30:00,28.08,28.11,28.03,28.04,48400.0,18.4175,18.4371,18.3847,18.3912,48400.0
2006-06-28 13:35:00,28.02,28.03,28.0,28.01,12000.0,18.3781,18.3847,18.365,18.3716,12000.0
2006-06-28 13:40:00,28.02,28.08,28.02,28.06,11600.0,18.3781,18.4175,18.3781,18.4043,11600.0
2006-06-28 13:45:00,28.07,28.08,28.06,28.06,12400.0,18.4109,18.4175,18.4043,18.4043,12400.0
2006-06-28 13:50:00,28.06,28.11,28.06,28.09,37600.0,18.4043,18.4371,18.4043,18.424,37600.0
2006-06-28 13:55:00,28.1,28.12,28.06,28.1,68000.0,18.4306,18.4437,18.4043,18.4306,68000.0
2006-06-28 14:00:00,28.09,28.12,28.08,28.09,10000.0,18.424,18.4437,18.4175,18.424,10000.0
2006-06-28 14:05:00,28.09,28.09,28.05,28.07,18000.0,18.424,18.424,18.3978,18.4109,18000.0
2006-06-28 14:10:00,28.08,28.11,28.07,28.1,15600.0,18.4175,18.4371,18.4109,18.4306,15600.0
2006-06-28 14:15:00,28.11,28.13,28.1,28.11,54000.0,18.4371,18.4503,18.4306,18.4371,54000.0
2006-06-28 14:20:00,28.1,28.16,28.1,28.16,34800.0,18.4306,18.4699,18.4306,18.4699,34800.0
2006-06-28 14:25:00,28.16,28.18,28.14,28.16,34400.0,18.4699,18.4831,18.4568,18.4699,34400.0
2006-06-28 14:30:00,28.17,28.2,28.17,28.2,64400.0,18.4765,18.4962,18.4765,18.4962,64400.0
2006-06-28 14:35:00,28.2,28.25,28.2,28.25,73600.0,18.4962,18.529,18.4962,18.529,73600.0
2006-06-28 14:40:00,28.25,28.25,28.23,28.25,68000.0,18.529,18.529,18.5158,18.529,68000.0
2006-06-28 14:45:00,28.25,28.29,28.24,28.29,143600.0,18.529,18.5552,18.5224,18.5552,143600.0
2006-06-28 14:50:00,28.27,28.28,28.23,28.25,83200.0,18.5421,18.5486,18.5158,18.529,83200.0
2006-06-28 14:55:00,28.25,28.25,28.21,28.21,18000.0,18.529,18.529,18.5027,18.5027,18000.0
2006-06-28 15:00:00,28.22,28.23,28.22,28.22,102800.0,18.5093,18.5158,18.5093,18.5093,102800.0
2006-06-28 15:05:00,28.22,28.23,28.2,28.22,56400.0,18.5093,18.5158,18.4962,18.5093,56400.0
2006-06-28 15:10:00,28.22,28.25,28.21,28.23,69200.0,18.5093,18.529,18.5027,18.5158,69200.0
2006-06-28 15:15:00,28.24,28.24,28.23,28.23,28400.0,18.5224,18.5224,18.5158,18.5158,28400.0
2006-06-28 15:20:00,28.23,28.24,28.22,28.24,28000.0,18.5158,18.5224,18.5093,18.5224,28000.0
2006-06-28 15:25:00,28.24,28.25,28.22,28.24,30400.0,18.5224,18.529,18.5093,18.5224,30400.0
2006-06-28 15:30:00,28.23,28.28,28.23,28.26,50400.0,18.5158,18.5486,18.5158,18.5355,50400.0
2006-06-28 15:35:00,28.26,28.27,28.23,28.25,28400.0,18.5355,18.5421,18.5158,18.529,28400.0
2006-06-28 15:40:00,28.25,28.28,28.24,28.26,74400.0,18.529,18.5486,18.5224,18.5355,74400.0
2006-06-28 15:45:00,28.25,28.25,28.21,28.21,65200.0,18.529,18.529,18.5027,18.5027,65200.0
2006-06-28 15:50:00,28.23,28.24,28.21,28.24,83600.0,18.5158,18.5224,18.5027,18.5224,83600.0
2006-06-28 15:55:00,28.24,28.27,28.23,28.27,64800.0,18.5224,18.5421,18.5158,18.5421,64800.0
2006-06-29 09:30:00,28.53,28.68,28.46,28.66,119600.0,18.7126,18.811,18.6667,18.7979,119600.0
2006-06-29 09:35:00,28.67,28.94,28.66,28.87,199200.0,18.8044,18.9815,18.7979,18.9356,199200.0
2006-06-29 09:40:00,28.87,28.87,28.74,28.75,94400.0,18.9356,18.9356,18.8504,18.8569,94400.0
2006-06-29 09:45:00,28.78,28.85,28.73,28.83,80400.0,18.8766,18.9225,18.8438,18.9094,80400.0
2006-06-29 09:50:00,28.83,28.85,28.77,28.84,74400.0,18.9094,18.9225,18.87,18.9159,74400.0
2006-06-29 09:55:00,28.84,29.05,28.84,29.0,160000.0,18.9159,19.0537,18.9159,19.0209,160000.0
2006-06-29 10:00:00,29.0,29.05,28.9,29.04,160400.0,19.0209,19.0537,18.9553,19.0471,160400.0
2006-06-29 10:05:00,29.03,29.08,29.0,29.08,77600.0,19.0406,19.0734,19.0209,19.0734,77600.0
2006-06-29 10:10:00,29.07,29.07,28.8,28.89,106400.0,19.0668,19.0668,18.8897,18.9487,106400.0
2006-06-29 10:15:00,28.86,28.93,28.83,28.87,54800.0,18.9291,18.975,18.9094,18.9356,54800.0
2006-06-29 10:20:00,28.87,28.94,28.85,28.91,77200.0,18.9356,18.9815,18.9225,18.9619,77200.0
2006-06-29 10:25:00,28.9,28.95,28.88,28.9,64000.0,18.9553,18.9881,18.9422,18.9553,64000.0
2006-06-29 10:30:00,28.9,28.92,28.86,28.87,95200.0,18.9553,18.9684,18.9291,18.9356,95200.0
2006-06-29 10:35:00,28.87,28.87,28.76,28.76,143600.0,18.9356,18.9356,18.8635,18.8635,143600.0
2006-06-29 10:40:00,28.78,28.88,28.77,28.79,118800.0,18.8766,18.9422,18.87,18.8831,118800.0
2006-06-29 10:45:00,28.79,28.91,28.76,28.91,77600.0,18.8831,18.9619,18.8635,18.9619,77600.0
2006-06-29 10:50:00,28.91,28.93,28.86,28.91,51600.0,18.9619,18.975,18.9291,18.9619,51600.0
2006-06-29 10:55:00,28.92,28.94,28.86,28.89,81200.0,18.9684,18.9815,18.9291,18.9487,81200.0
2006-06-29 11:00:00,28.9,28.99,28.87,28.96,68000.0,18.9553,19.0143,18.9356,18.9946,68000.0
2006-06-29 11:05:00,28.91,29.02,28.91,29.0,75600.0,18.9619,19.034,18.9619,19.0209,75600.0
2006-06-29 11:10:00,29.0,29.01,28.96,28.98,92000.0,19.0209,19.0274,18.9946,19.0078,92000.0
2006-06-29 11:15:00,28.97,29.06,28.97,29.02,89200.0,19.0012,19.0602,19.0012,19.034,89200.0
2006-06-29 11:20:00,29.02,29.03,28.88,28.89,179200.0,19.034,19.0406,18.9422,18.9487,179200.0
2006-06-29 11:25:00,28.89,28.98,28.89,28.97,68800.0,18.9487,19.0078,18.9487,19.0012,68800.0
2006-06-29 11:30:00,28.95,29.0,28.95,28.98,28800.0,18.9881,19.0209,18.9881,19.0078,28800.0
2006-06-29 11:35:00,28.98,28.98,28.93,28.94,108400.0,19.0078,19.0078,18.975,18.9815,108400.0
2006-06-29 11:40:00,28.94,28.94,28.91,28.93,48400.0,18.9815,18.9815,18.9619,18.975,48400.0
2006-06-29 11:45:00,28.92,28.93,28.88,28.92,49200.0,18.9684,18.975,18.9422,18.9684,49200.0
2006-06-29 11:50:00,28.92,28.94,28.89,28.89,52800.0,18.9684,18.9815,18.9487,18.9487,52800.0
2006-06-29 11:55:00,28.89,28.92,28.88,28.92,40400.0,18.9487,18.9684,18.9422,18.9684,40400.0
2006-06-29 12:00:00,28.92,28.92,28.89,28.9,119200.0,18.9684,18.9684,18.9487,18.9553,119200.0
2006-06-29 12:05:00,28.9,28.9,28.83,28.86,58400.0,18.9553,18.9553,18.9094,18.9291,58400.0
2006-06-29 12:10:00,28.86,28.86,28.84,28.85,58400.0,18.9291,18.9291,18.9159,18.9225,58400.0
2006-06-29 12:15:00,28.84,28.86,28.82,28.83,160400.0,18.9159,18.9291,18.9028,18.9094,160400.0
2006-06-29 12:20:00,28.83,28.86,28.83,28.84,41600.0,18.9094,18.9291,18.9094,18.9159,41600.0
2006-06-29 12:25:00,28.82,28.83,28.8,28.82,86000.0,18.9028,18.9094,18.8897,18.9028,86000.0
2006-06-29 12:30:00,28.82,28.89,28.82,28.89,106400.0,18.9028,18.9487,18.9028,18.9487,106400.0
2006-06-29 12:35:00,28.89,28.89,28.85,28.89,36400.0,18.9487,18.9487,18.9225,18.9487,36400.0
2006-06-29 12:40:00,28.88,28.88,28.87,28.88,19200.0,18.9422,18.9422,18.9356,18.9422,19200.0
2006-06-29 12:45:00,28.88,28.88,28.83,28.85,52400.0,18.9422,18.9422,18.9094,18.9225,52400.0
2006-06-29 12:50:00,28.85,28.86,28.85,28.86,17600.0,18.9225,18.9291,18.9225,18.9291,17600.0
2006-06-29 12:55:00,28.85,28.87,28.83,28.86,98400.0,18.9225,18.9356,18.9094,18.9291,98400.0
2006-06-29 13:00:00,28.86,28.89,28.85,28.88,26400.0,18.9291,18.9487,18.9225,18.9422,26400.0
2006-06-29 13:05:00,28.88,28.89,28.87,28.87,34800.0,18.9422,18.9487,18.9356,18.9356,34800.0
2006-06-29 13:10:00,28.86,28.9,28.86,28.88,62000.0,18.9291,18.9553,18.9291,18.9422,62000.0
2006-06-29 13:15:00,28.88,28.89,28.86,28.86,18800.0,18.9422,18.9487,18.9291,18.9291,18800.0
2006-06-29 13:20:00,28.86,28.88,28.86,28.87,47600.0,18.9291,18.9422,18.9291,18.9356,47600.0
2006-06-29 13:25:00,28.87,28.89,28.87,28.88,25600.0,18.9356,18.9487,18.9356,18.9422,25600.0
2006-06-29 13:30:00,28.89,28.9,28.88,28.88,36400.0,18.9487,18.9553,18.9422,18.9422,36400.0
2006-06-29 13:35:00,28.88,28.89,28.86,28.87,26000.0,18.9422,18.9487,18.9291,18.9356,26000.0
2006-06-29 13:40:00,28.88,28.89,28.86,28.88,33200.0,18.9422,18.9487,18.9291,18.9422,33200.0
2006-06-29 13:45:00,28.88,28.88,28.85,28.85,51200.0,18.9422,18.9422,18.9225,18.9225,51200.0
2006-06-29 13:50:00,28.85,28.89,28.84,28.88,32000.0,18.9225,18.9487,18.9159,18.9422,32000.0
2006-06-29 13:55:00,28.88,28.88,28.86,28.86,50000.0,18.9422,18.9422,18.9291,18.9291,50000.0
2006-06-29 14:00:00,28.86,28.9,28.85,28.89,55200.0,18.9291,18.9553,18.9225,18.9487,55200.0
2006-06-29 14:05:00,28.89,28.91,28.87,28.89,25200.0,18.9487,18.9619,18.9356,18.9487,25200.0
2006-06-29 14:10:00,28.89,28.89,28.86,28.89,27600.0,18.9487,18.9487,18.9291,18.9487,27600.0
2006-06-29 14:15:00,28.89,29.06,28.88,29.05,87600.0,18.9487,19.0602,18.9422,19.0537,87600.0
2006-06-29 14:20:00,29.05,29.24,29.05,29.21,199200.0,19.0537,19.1783,19.0537,19.1586,199200.0
2006-06-29 14:25:00,29.21,29.21,29.11,29.17,203200.0,19.1586,19.1586,19.093,19.1324,203200.0
2006-06-29 14:30:00,29.17,29.2,29.13,29.19,165200.0,19.1324,19.1521,19.1062,19.1455,165200.0
2006-06-29 14:35:00,29.19,29.25,29.13,29.13,162800.0,19.1455,19.1849,19.1062,19.1062,162800.0
2006-06-29 14:40:00,29.16,29.26,29.15,29.26,160400.0,19.1258,19.1914,19.1193,19.1914,160400.0
2006-06-29 14:45:00,29.25,29.35,29.22,29.35,285200.0,19.1849,19.2504,19.1652,19.2504,285200.0
2006-06-29 14:50:00,29.35,29.42,29.28,29.42,147600.0,19.2504,19.2964,19.2045,19.2964,147600.0
2006-06-29 14:55:00,29.4,29.5,29.31,29.35,138000.0,19.2832,19.3488,19.2242,19.2504,138000.0
2006-06-29 15:00:00,29.35,29.44,29.3,29.37,206400.0,19.2504,19.3095,19.2177,19.2636,206400.0
2006-06-29 15:05:00,29.36,29.44,29.33,29.42,97600.0,19.257,19.3095,19.2373,19.2964,97600.0
2006-06-29 15:10:00,29.43,29.47,29.34,29.34,120000.0,19.3029,19.3292,19.2439,19.2439,120000.0
2006-06-29 15:15:00,29.34,29.44,29.34,29.35,90800.0,19.2439,19.3095,19.2439,19.2504,90800.0
2006-06-29 15:20:00,29.38,29.47,29.38,29.43,81200.0,19.2701,19.3292,19.2701,19.3029,81200.0
2006-06-29 15:25:00,29.45,29.64,29.43,29.62,136800.0,19.316,19.4407,19.3029,19.4275,136800.0
2006-06-29 15:30:00,29.62,29.74,29.62,29.72,185200.0,19.4275,19.5062,19.4275,19.4931,185200.0
2006-06-29 15:35:00,29.67,29.82,29.65,29.77,192800.0,19.4603,19.5587,19.4472,19.5259,192800.0
2006-06-29 15:40:00,29.77,29.79,29.68,29.76,170400.0,19.5259,19.539,19.4669,19.5194,170400.0
2006-06-29 15:45:00,29.76,29.84,29.7,29.75,191200.0,19.5194,19.5718,19.48,19.5128,191200.0
2006-06-29 15:50:00,29.75,29.88,29.75,29.81,173600.0,19.5128,19.5981,19.5128,19.5522,173600.0
2006-06-29 15:55:00,29.81,29.84,29.8,29.8,122800.0,19.5522,19.5718,19.5456,19.5456,122800.0
2006-06-30 09:30:00,29.77,30.0,29.77,29.98,123600.0,19.5259,19.6768,19.5259,19.6637,123600.0
2006-06-30 09:35:00,29.99,30.23,29.99,30.12,144400.0,19.6702,19.8276,19.6702,19.7555,144400.0
2006-06-30 09:40:00,30.12,30.37,30.1,30.31,235200.0,19.7555,19.9195,19.7424,19.8801,235200.0
2006-06-30 09:45:00,30.3,30.3,30.1,30.19,158800.0,19.8735,19.8735,19.7424,19.8014,158800.0
2006-06-30 09:50:00,30.19,30.2,30.05,30.07,136400.0,19.8014,19.808,19.7096,19.7227,136400.0
2006-06-30 09:55:00,30.07,30.18,30.07,30.18,131200.0,19.7227,19.7948,19.7227,19.7948,131200.0
2006-06-30 10:00:00,30.18,30.18,30.05,30.07,138800.0,19.7948,19.7948,19.7096,19.7227,138800.0
2006-06-30 10:05:00,30.05,30.08,30.01,30.05,74800.0,19.7096,19.7292,19.6833,19.7096,74800.0
2006-06-30 10:10:00,30.05,30.11,30.01,30.04,164000.0,19.7096,19.7489,19.6833,19.703,164000.0
2006-06-30 10:15:00,30.07,30.14,30.04,30.08,59200.0,19.7227,19.7686,19.703,19.7292,59200.0
2006-06-30 10:20:00,30.09,30.1,30.02,30.03,56000.0,19.7358,19.7424,19.6899,19.6965,56000.0
2006-06-30 10:25:00,30.03,30.09,29.96,30.09,104000.0,19.6965,19.7358,19.6505,19.7358,104000.0
2006-06-30 10:30:00,30.09,30.1,29.99,30.0,45600.0,19.7358,19.7424,19.6702,19.6768,45600.0
2006-06-30 10:35:00,30.0,30.1,30.0,30.07,119600.0,19.6768,19.7424,19.6768,19.7227,119600.0
2006-06-30 10:40:00,30.06,30.18,30.03,30.09,105200.0,19.7161,19.7948,19.6965,19.7358,105200.0
2006-06-30 10:45:00,30.09,30.11,30.04,30.06,57600.0,19.7358,19.7489,19.703,19.7161,57600.0
2006-06-30 10:50:00,30.06,30.23,30.04,30.13,70000.0,19.7161,19.8276,19.703,19.762,70000.0
2006-06-30 10:55:00,30.13,30.23,30.1,30.23,67600.0,19.762,19.8276,19.7424,19.8276,67600.0
2006-06-30 11:00:00,30.19,30.22,30.16,30.17,26800.0,19.8014,19.8211,19.7817,19.7883,26800.0
2006-06-30 11:05:00,30.17,30.21,30.13,30.17,44400.0,19.7883,19.8145,19.762,19.7883,44400.0
2006-06-30 11:10:00,30.15,30.17,30.14,30.17,30800.0,19.7752,19.7883,19.7686,19.7883,30800.0
2006-06-30 11:15:00,30.18,30.18,30.15,30.18,51200.0,19.7948,19.7948,19.7752,19.7948,51200.0
2006-06-30 11:20:00,30.17,30.26,30.17,30.25,60800.0,19.7883,19.8473,19.7883,19.8408,60800.0
2006-06-30 11:25:00,30.25,30.26,30.23,30.24,41200.0,19.8408,19.8473,19.8276,19.8342,41200.0
2006-06-30 11:30:00,30.23,30.28,30.23,30.24,71600.0,19.8276,19.8604,19.8276,19.8342,71600.0
2006-06-30 11:35:00,30.24,30.24,30.19,30.22,85600.0,19.8342,19.8342,19.8014,19.8211,85600.0
2006-06-30 11:40:00,30.23,30.29,30.23,30.28,43600.0,19.8276,19.867,19.8276,19.8604,43600.0
2006-06-30 11:45:00,30.28,30.3,30.26,30.29,101200.0,19.8604,19.8735,19.8473,19.867,101200.0
2006-06-30 11:50:00,30.27,30.28,30.24,30.27,42000.0,19.8539,19.8604,19.8342,19.8539,42000.0
2006-06-30 11:55:00,30.27,30.3,30.24,30.3,55600.0,19.8539,19.8735,19.8342,19.8735,55600.0
2006-06-30 12:00:00,30.27,30.28,30.25,30.25,64800.0,19.8539,19.8604,19.8408,19.8408,64800.0
2006-06-30 12:05:00,30.25,30.25,30.18,30.22,77200.0,19.8408,19.8408,19.7948,19.8211,77200.0
2006-06-30 12:10:00,30.22,30.23,30.2,30.2,35200.0,19.8211,19.8276,19.808,19.808,35200.0
2006-06-30 12:15:00,30.22,30.23,30.19,30.21,52400.0,19.8211,19.8276,19.8014,19.8145,52400.0
2006-06-30 12:20:00,30.2,30.21,30.18,30.19,44800.0,19.808,19.8145,19.7948,19.8014,44800.0
2006-06-30 12:25:00,30.19,30.19,30.15,30.15,27200.0,19.8014,19.8014,19.7752,19.7752,27200.0
2006-06-30 12:30:00,30.15,30.2,30.15,30.18,45600.0,19.7752,19.808,19.7752,19.7948,45600.0
2006-06-30 12:35:00,30.2,30.2,30.17,30.17,19200.0,19.808,19.808,19.7883,19.7883,19200.0
2006-06-30 12:40:00,30.17,30.24,30.17,30.23,31600.0,19.7883,19.8342,19.7883,19.8276,31600.0
2006-06-30 12:45:00,30.24,30.3,30.24,30.26,31200.0,19.8342,19.8735,19.8342,19.8473,31200.0
2006-06-30 12:50:00,30.26,30.29,30.25,30.26,34000.0,19.8473,19.867,19.8408,19.8473,34000.0
2006-06-30 12:55:00,30.26,30.27,30.25,30.27,12000.0,19.8473,19.8539,19.8408,19.8539,12000.0
2006-06-30 13:00:00,30.27,30.29,30.27,30.29,24800.0,19.8539,19.867,19.8539,19.867,24800.0
2006-06-30 13:05:00,30.28,30.29,30.28,30.29,10000.0,19.8604,19.867,19.8604,19.867,10000.0
2006-06-30 13:10:00,30.29,30.34,30.29,30.32,121600.0,19.867,19.8998,19.867,19.8867,121600.0
2006-06-30 13:15:00,30.32,30.36,30.32,30.35,20800.0,19.8867,19.9129,19.8867,19.9063,20800.0
2006-06-30 13:20:00,30.36,30.41,30.35,30.39,47600.0,19.9129,19.9457,19.9063,19.9326,47600.0
2006-06-30 13:25:00,30.37,30.4,30.34,30.36,59200.0,19.9195,19.9391,19.8998,19.9129,59200.0
2006-06-30 13:30:00,30.36,30.38,30.35,30.37,42000.0,19.9129,19.926,19.9063,19.9195,42000.0
2006-06-30 13:35:00,30.37,30.38,30.34,30.34,25600.0,19.9195,19.926,19.8998,19.8998,25600.0
2006-06-30 13:40:00,30.33,30.4,30.33,30.37,31600.0,19.8932,19.9391,19.8932,19.9195,31600.0
2006-06-30 13:45:00,30.37,30.38,30.36,30.38,28800.0,19.9195,19.926,19.9129,19.926,28800.0
2006-06-30 13:50:00,30.37,30.4,30.35,30.35,50400.0,19.9195,19.9391,19.9063,19.9063,50400.0
2006-06-30 13:55:00,30.35,30.38,30.35,30.38,24800.0,19.9063,19.926,19.9063,19.926,24800.0
2006-06-30 14:00:00,30.37,30.4,30.35,30.39,50800.0,19.9195,19.9391,19.9063,19.9326,50800.0
2006-06-30 14:05:00,30.38,30.42,30.37,30.41,50400.0,19.926,19.9523,19.9195,19.9457,50400.0
2006-06-30 14:10:00,30.41,30.42,30.37,30.41,30000.0,19.9457,19.9523,19.9195,19.9457,30000.0
2006-06-30 14:15:00,30.4,30.42,30.38,30.42,25200.0,19.9391,19.9523,19.926,19.9523,25200.0
2006-06-30 14:20:00,30.41,30.41,30.36,30.36,84000.0,19.9457,19.9457,19.9129,19.9129,84000.0
2006-06-30 14:25:00,30.36,30.41,30.36,30.36,84000.0,19.9129,19.9457,19.9129,19.9129,84000.0
2006-06-30 14:30:00,30.35,30.36,30.35,30.36,36400.0,19.9063,19.9129,19.9063,19.9129,36400.0
2006-06-30 14:35:00,30.36,30.4,30.36,30.36,79200.0,19.9129,19.9391,19.9129,19.9129,79200.0
2006-06-30 14:40:00,30.37,30.44,30.36,30.44,24000.0,19.9195,19.9654,19.9129,19.9654,24000.0
2006-06-30 14:45:00,30.44,30.48,30.43,30.46,54400.0,19.9654,19.9916,19.9588,19.9785,54400.0
2006-06-30 14:50:00,30.47,30.52,30.46,30.52,47600.0,19.985,20.0178,19.9785,20.0178,47600.0
2006-06-30 14:55:00,30.54,30.56,30.51,30.55,117600.0,20.031,20.0441,20.0113,20.0375,117600.0
2006-06-30 15:00:00,30.54,30.59,30.52,30.58,72400.0,20.031,20.0638,20.0178,20.0572,72400.0
2006-06-30 15:05:00,30.58,30.63,30.57,30.6,92000.0,20.0572,20.09,20.0506,20.0703,92000.0
2006-06-30 15:10:00,30.6,30.69,30.6,30.63,142000.0,20.0703,20.1293,20.0703,20.09,142000.0
2006-06-30 15:15:00,30.63,30.66,30.61,30.64,68400.0,20.09,20.1097,20.0769,20.0965,68400.0
2006-06-30 15:20:00,30.64,30.64,30.56,30.56,75600.0,20.0965,20.0965,20.0441,20.0441,75600.0
2006-06-30 15:25:00,30.56,30.56,30.51,30.51,65200.0,20.0441,20.0441,20.0113,20.0113,65200.0
2006-06-30 15:30:00,30.52,30.57,30.48,30.48,124400.0,20.0178,20.0506,19.9916,19.9916,124400.0
2006-06-30 15:35:00,30.48,30.49,30.45,30.46,133200.0,19.9916,19.9982,19.9719,19.9785,133200.0
2006-06-30 15:40:00,30.46,30.46,30.4,30.41,104800.0,19.9785,19.9785,19.9391,19.9457,104800.0
2006-06-30 15:45:00,30.41,30.58,30.41,30.58,120400.0,19.9457,20.0572,19.9457,20.0572,120400.0
2006-06-30 15:50:00,30.59,30.63,30.56,30.58,143200.0,20.0638,20.09,20.0441,20.0572,143200.0
2006-06-30 15:55:00,30.59,30.59,30.54,30.54,209200.0,20.0638,20.0638,20.031,20.031,209200.0
2006-07-03 09:30:00,30.87,30.87,30.67,30.69,76400.0,20.2474,20.2474,20.1162,20.1293,76400.0
2006-07-03 09:35:00,30.67,30.67,30.57,30.61,72800.0,20.1162,20.1162,20.0506,20.0769,72800.0
2006-07-03 09:40:00,30.61,30.71,30.57,30.63,64000.0,20.0769,20.1425,20.0506,20.09,64000.0
2006-07-03 09:45:00,30.63,30.67,30.56,30.66,52000.0,20.09,20.1162,20.0441,20.1097,52000.0
2006-07-03 09:50:00,30.66,30.66,30.54,30.64,76000.0,20.1097,20.1097,20.031,20.0965,76000.0
2006-07-03 09:55:00,30.64,30.66,30.5,30.5,44800.0,20.0965,20.1097,20.0047,20.0047,44800.0
2006-07-03 10:00:00,30.52,30.55,30.47,30.5,41600.0,20.0178,20.0375,19.985,20.0047,41600.0
2006-07-03 10:05:00,30.48,30.53,30.43,30.46,26800.0,19.9916,20.0244,19.9588,19.9785,26800.0
2006-07-03 10:10:00,30.47,30.51,30.46,30.51,24000.0,19.985,20.0113,19.9785,20.0113,24000.0
2006-07-03 10:15:00,30.5,30.5,30.45,30.45,28800.0,20.0047,20.0047,19.9719,19.9719,28800.0
2006-07-03 10:20:00,30.44,30.44,30.4,30.4,23600.0,19.9654,19.9654,19.9391,19.9391,23600.0
2006-07-03 10:25:00,30.4,30.43,30.38,30.42,46400.0,19.9391,19.9588,19.926,19.9523,46400.0
2006-07-03 10:30:00,30.41,30.45,30.41,30.44,51600.0,19.9457,19.9719,19.9457,19.9654,51600.0
2006-07-03 10:35:00,30.45,30.47,30.43,30.47,55200.0,19.9719,19.985,19.9588,19.985,55200.0
2006-07-03 10:40:00,30.47,30.47,30.45,30.45,39200.0,19.985,19.985,19.9719,19.9719,39200.0
2006-07-03 10:45:00,30.45,30.45,30.4,30.43,106400.0,19.9719,19.9719,19.9391,19.9588,106400.0
2006-07-03 10:50:00,30.43,30.43,30.41,30.42,75200.0,19.9588,19.9588,19.9457,19.9523,75200.0
2006-07-03 10:55:00,30.4,30.42,30.39,30.39,40400.0,19.9391,19.9523,19.9326,19.9326,40400.0
2006-07-03 11:00:00,30.39,30.4,30.38,30.39,13600.0,19.9326,19.9391,19.926,19.9326,13600.0
2006-07-03 11:05:00,30.39,30.4,30.38,30.39,18800.0,19.9326,19.9391,19.926,19.9326,18800.0
2006-07-03 11:10:00,30.39,30.42,30.38,30.41,60400.0,19.9326,19.9523,19.926,19.9457,60400.0
2006-07-03 11:15:00,30.42,30.43,30.41,30.41,28400.0,19.9523,19.9588,19.9457,19.9457,28400.0
2006-07-03 11:20:00,30.42,30.42,30.38,30.38,24400.0,19.9523,19.9523,19.926,19.926,24400.0
2006-07-03 11:25:00,30.38,30.43,30.38,30.4,32400.0,19.926,19.9588,19.926,19.9391,32400.0
2006-07-03 11:30:00,30.39,30.4,30.38,30.4,38400.0,19.9326,19.9391,19.926,19.9391,38400.0
2006-07-03 11:35:00,30.4,30.43,30.4,30.42,28800.0,19.9391,19.9588,19.9391,19.9523,28800.0
2006-07-03 11:40:00,30.41,30.41,30.39,30.39,16800.0,19.9457,19.9457,19.9326,19.9326,16800.0
2006-07-03 11:45:00,30.39,30.41,30.38,30.41,47600.0,19.9326,19.9457,19.926,19.9457,47600.0
2006-07-03 11:50:00,30.4,30.42,30.4,30.41,18000.0,19.9391,19.9523,19.9391,19.9457,18000.0
2006-07-03 11:55:00,30.42,30.42,30.4,30.4,24800.0,19.9523,19.9523,19.9391,19.9391,24800.0
2006-07-03 12:00:00,30.39,30.43,30.39,30.42,43200.0,19.9326,19.9588,19.9326,19.9523,43200.0
2006-07-03 12:05:00,30.43,30.44,30.38,30.4,45200.0,19.9588,19.9654,19.926,19.9391,45200.0
2006-07-03 12:10:00,30.4,30.4,30.36,30.36,24400.0,19.9391,19.9391,19.9129,19.9129,24400.0
2006-07-03 12:15:00,30.36,30.37,30.35,30.36,34000.0,19.9129,19.9195,19.9063,19.9129,34000.0
2006-07-03 12:20:00,30.35,30.36,30.34,30.35,16400.0,19.9063,19.9129,19.8998,19.9063,16400.0
2006-07-03 12:25:00,30.33,30.36,30.32,30.36,40800.0,19.8932,19.9129,19.8867,19.9129,40800.0
2006-07-03 12:30:00,30.35,30.38,30.33,30.36,24000.0,19.9063,19.926,19.8932,19.9129,24000.0
2006-07-03 12:35:00,30.37,30.37,30.35,30.36,30000.0,19.9195,19.9195,19.9063,19.9129,30000.0
2006-07-03 12:40:00,30.36,30.46,30.36,30.45,100800.0,19.9129,19.9785,19.9129,19.9719,100800.0
2006-07-03 12:45:00,30.45,30.46,30.4,30.4,64000.0,19.9719,19.9785,19.9391,19.9391,64000.0
2006-07-03 12:50:00,30.4,30.41,30.38,30.41,71200.0,19.9391,19.9457,19.926,19.9457,71200.0
2006-07-03 12:55:00,30.41,30.43,30.4,30.41,55600.0,19.9457,19.9588,19.9391,19.9457,55600.0
2006-07-03 13:00:00,30.41,30.41,30.41,30.41,6000.0,19.9457,19.9457,19.9457,19.9457,6000.0
2006-07-03 13:05:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:10:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:15:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:20:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:25:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:30:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:35:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:40:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:45:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:50:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:55:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:00:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:05:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:10:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:15:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:20:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:25:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:30:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:35:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:40:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:45:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:50:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:55:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:00:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:05:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:10:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:15:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:20:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:25:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:30:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:35:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:40:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:45:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:50:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:55:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-05 09:30:00,30.41,30.41,30.2,30.22,309200.0,19.9457,19.9457,19.808,19.8211,309200.0
2006-07-05 09:35:00,30.2,30.2,30.1,30.11,90400.0,19.808,19.808,19.7424,19.7489,90400.0
2006-07-05 09:40:00,30.11,30.21,30.09,30.11,108400.0,19.7489,19.8145,19.7358,19.7489,108400.0
2006-07-05 09:45:00,30.1,30.11,30.0,30.03,165600.0,19.7424,19.7489,19.6768,19.6965,165600.0
2006-07-05 09:50:00,30.03,30.03,29.84,29.84,117600.0,19.6965,19.6965,19.5718,19.5718,117600.0
2006-07-05 09:55:00,29.84,29.94,29.83,29.92,137600.0,19.5718,19.6374,19.5653,19.6243,137600.0
2006-07-05 10:00:00,29.93,30.05,29.91,29.98,126400.0,19.6309,19.7096,19.6177,19.6637,126400.0
2006-07-05 10:05:00,30.0,30.0,29.84,29.92,116400.0,19.6768,19.6768,19.5718,19.6243,116400.0
2006-07-05 10:10:00,29.89,29.97,29.87,29.89,113200.0,19.6046,19.6571,19.5915,19.6046,113200.0
2006-07-05 10:15:00,29.91,29.93,29.86,29.91,105200.0,19.6177,19.6309,19.585,19.6177,105200.0
2006-07-05 10:20:00,29.91,29.93,29.89,29.91,36000.0,19.6177,19.6309,19.6046,19.6177,36000.0
2006-07-05 10:25:00,29.92,29.99,29.9,29.97,84000.0,19.6243,19.6702,19.6112,19.6571,84000.0
2006-07-05 10:30:00,29.98,30.08,29.98,30.02,68400.0,19.6637,19.7292,19.6637,19.6899,68400.0
2006-07-05 10:35:00,30.0,30.02,29.98,30.01,72400.0,19.6768,19.6899,19.6637,19.6833,72400.0
2006-07-05 10:40:00,30.0,30.02,29.94,29.95,70400.0,19.6768,19.6899,19.6374,19.644,70400.0
2006-07-05 10:45:00,29.95,29.95,29.85,29.87,126000.0,19.644,19.644,19.5784,19.5915,126000.0
2006-07-05 10:50:00,29.86,29.89,29.82,29.88,44800.0,19.585,19.6046,19.5587,19.5981,44800.0
2006-07-05 10:55:00,29.89,29.9,29.84,29.85,29200.0,19.6046,19.6112,19.5718,19.5784,29200.0
2006-07-05 11:00:00,29.84,29.88,29.78,29.88,68000.0,19.5718,19.5981,19.5325,19.5981,68000.0
2006-07-05 11:05:00,29.88,29.88,29.84,29.87,15600.0,19.5981,19.5981,19.5718,19.5915,15600.0
2006-07-05 11:10:00,29.85,29.85,29.75,29.81,41200.0,19.5784,19.5784,19.5128,19.5522,41200.0
2006-07-05 11:15:00,29.81,29.84,29.8,29.84,28800.0,19.5522,19.5718,19.5456,19.5718,28800.0
2006-07-05 11:20:00,29.84,29.84,29.71,29.73,80000.0,19.5718,19.5718,19.4866,19.4997,80000.0
2006-07-05 11:25:00,29.73,29.73,29.68,29.71,63200.0,19.4997,19.4997,19.4669,19.4866,63200.0
2006-07-05 11:30:00,29.71,29.75,29.71,29.75,38000.0,19.4866,19.5128,19.4866,19.5128,38000.0
2006-07-05 11:35:00,29.75,29.77,29.74,29.77,30400.0,19.5128,19.5259,19.5062,19.5259,30400.0
2006-07-05 11:40:00,29.77,29.8,29.75,29.76,28400.0,19.5259,19.5456,19.5128,19.5194,28400.0
2006-07-05 11:45:00,29.75,29.79,29.74,29.74,58000.0,19.5128,19.539,19.5062,19.5062,58000.0
2006-07-05 11:50:00,29.74,29.75,29.72,29.75,104000.0,19.5062,19.5128,19.4931,19.5128,104000.0
2006-07-05 11:55:00,29.75,29.78,29.73,29.78,46000.0,19.5128,19.5325,19.4997,19.5325,46000.0
2006-07-05 12:00:00,29.79,29.79,29.75,29.78,39600.0,19.539,19.539,19.5128,19.5325,39600.0
2006-07-05 12:05:00,29.77,29.81,29.77,29.81,32000.0,19.5259,19.5522,19.5259,19.5522,32000.0
2006-07-05 12:10:00,29.79,29.82,29.75,29.77,30400.0,19.539,19.5587,19.5128,19.5259,30400.0
2006-07-05 12:15:00,29.77,29.79,29.76,29.78,44000.0,19.5259,19.539,19.5194,19.5325,44000.0
2006-07-05 12:20:00,29.78,29.78,29.73,29.75,46800.0,19.5325,19.5325,19.4997,19.5128,46800.0
2006-07-05 12:25:00,29.75,29.79,29.75,29.77,40000.0,19.5128,19.539,19.5128,19.5259,40000.0
2006-07-05 12:30:00,29.77,29.8,29.77,29.79,41200.0,19.5259,19.5456,19.5259,19.539,41200.0
2006-07-05 12:35:00,29.79,29.81,29.77,29.77,74000.0,19.539,19.5522,19.5259,19.5259,74000.0
2006-07-05 12:40:00,29.78,29.8,29.77,29.8,37600.0,19.5325,19.5456,19.5259,19.5456,37600.0
2006-07-05 12:45:00,29.8,29.81,29.79,29.8,50000.0,19.5456,19.5522,19.539,19.5456,50000.0
2006-07-05 12:50:00,29.79,29.82,29.77,29.82,44400.0,19.539,19.5587,19.5259,19.5587,44400.0
2006-07-05 12:55:00,29.81,29.81,29.78,29.78,36800.0,19.5522,19.5522,19.5325,19.5325,36800.0
2006-07-05 13:00:00,29.77,29.78,29.75,29.76,48800.0,19.5259,19.5325,19.5128,19.5194,48800.0
2006-07-05 13:05:00,29.76,29.79,29.74,29.76,59600.0,19.5194,19.539,19.5062,19.5194,59600.0
2006-07-05 13:10:00,29.76,29.79,29.74,29.79,72400.0,19.5194,19.539,19.5062,19.539,72400.0
2006-07-05 13:15:00,29.79,29.79,29.74,29.77,63600.0,19.539,19.539,19.5062,19.5259,63600.0
2006-07-05 13:20:00,29.77,29.79,29.73,29.75,111600.0,19.5259,19.539,19.4997,19.5128,111600.0
2006-07-05 13:25:00,29.75,29.84,29.75,29.77,148400.0,19.5128,19.5718,19.5128,19.5259,148400.0
2006-07-05 13:30:00,29.77,29.8,29.76,29.79,158800.0,19.5259,19.5456,19.5194,19.539,158800.0
2006-07-05 13:35:00,29.79,29.84,29.78,29.8,74400.0,19.539,19.5718,19.5325,19.5456,74400.0
2006-07-05 13:40:00,29.78,29.83,29.78,29.81,48400.0,19.5325,19.5653,19.5325,19.5522,48400.0
2006-07-05 13:45:00,29.8,29.81,29.77,29.77,37200.0,19.5456,19.5522,19.5259,19.5259,37200.0
2006-07-05 13:50:00,29.8,29.82,29.8,29.82,31200.0,19.5456,19.5587,19.5456,19.5587,31200.0
2006-07-05 13:55:00,29.82,29.82,29.8,29.82,30000.0,19.5587,19.5587,19.5456,19.5587,30000.0
2006-07-05 14:00:00,29.82,29.82,29.77,29.81,41600.0,19.5587,19.5587,19.5259,19.5522,41600.0
2006-07-05 14:05:00,29.8,29.81,29.79,29.81,34800.0,19.5456,19.5522,19.539,19.5522,34800.0
2006-07-05 14:10:00,29.81,29.81,29.76,29.76,33200.0,19.5522,19.5522,19.5194,19.5194,33200.0
2006-07-05 14:15:00,29.79,29.82,29.78,29.81,119200.0,19.539,19.5587,19.5325,19.5522,119200.0
2006-07-05 14:20:00,29.81,29.86,29.79,29.82,38400.0,19.5522,19.585,19.539,19.5587,38400.0
2006-07-05 14:25:00,29.81,29.84,29.81,29.82,22800.0,19.5522,19.5718,19.5522,19.5587,22800.0
2006-07-05 14:30:00,29.82,29.86,29.81,29.84,37600.0,19.5587,19.585,19.5522,19.5718,37600.0
2006-07-05 14:35:00,29.86,29.94,29.86,29.9,125200.0,19.585,19.6374,19.585,19.6112,125200.0
2006-07-05 14:40:00,29.92,29.92,29.89,29.9,28800.0,19.6243,19.6243,19.6046,19.6112,28800.0
2006-07-05 14:45:00,29.91,29.91,29.9,29.9,14800.0,19.6177,19.6177,19.6112,19.6112,14800.0
2006-07-05 14:50:00,29.9,29.93,29.88,29.91,33600.0,19.6112,19.6309,19.5981,19.6177,33600.0
2006-07-05 14:55:00,29.91,29.93,29.9,29.91,169600.0,19.6177,19.6309,19.6112,19.6177,169600.0
2006-07-05 15:00:00,29.91,29.93,29.89,29.91,140400.0,19.6177,19.6309,19.6046,19.6177,140400.0
2006-07-05 15:05:00,29.92,29.92,29.87,29.88,36000.0,19.6243,19.6243,19.5915,19.5981,36000.0
2006-07-05 15:10:00,29.85,29.87,29.79,29.85,84800.0,19.5784,19.5915,19.539,19.5784,84800.0
2006-07-05 15:15:00,29.85,29.89,29.85,29.88,69600.0,19.5784,19.6046,19.5784,19.5981,69600.0
2006-07-05 15:20:00,29.89,29.91,29.86,29.88,35600.0,19.6046,19.6177,19.585,19.5981,35600.0
2006-07-05 15:25:00,29.88,29.89,29.86,29.86,53600.0,19.5981,19.6046,19.585,19.585,53600.0
2006-07-05 15:30:00,29.87,29.89,29.85,29.88,95200.0,19.5915,19.6046,19.5784,19.5981,95200.0
2006-07-05 15:35:00,29.88,29.9,29.86,29.9,40800.0,19.5981,19.6112,19.585,19.6112,40800.0
2006-07-05 15:40:00,29.9,29.9,29.87,29.88,42000.0,19.6112,19.6112,19.5915,19.5981,42000.0
2006-07-05 15:45:00,29.88,29.89,29.84,29.87,142400.0,19.5981,19.6046,19.5718,19.5915,142400.0
2006-07-05 15:50:00,29.87,29.88,29.85,29.88,93200.0,19.5915,19.5981,19.5784,19.5981,93200.0
2006-07-05 15:55:00,29.88,29.89,29.87,29.87,76800.0,19.5981,19.6046,19.5915,19.5915,76800.0
2006-07-06 09:30:00,30.11,30.12,29.99,30.05,122400.0,19.7489,19.7555,19.6702,19.7096,122400.0
2006-07-06 09:35:00,30.1,30.13,30.06,30.13,93200.0,19.7424,19.762,19.7161,19.762,93200.0
2006-07-06 09:40:00,30.15,30.27,30.15,30.25,134400.0,19.7752,19.8539,19.7752,19.8408,134400.0
2006-07-06 09:45:00,30.25,30.31,30.21,30.25,141200.0,19.8408,19.8801,19.8145,19.8408,141200.0
2006-07-06 09:50:00,30.26,30.26,30.13,30.13,122800.0,19.8473,19.8473,19.762,19.762,122800.0
2006-07-06 09:55:00,30.13,30.13,30.05,30.06,53600.0,19.762,19.762,19.7096,19.7161,53600.0
2006-07-06 10:00:00,30.06,30.2,30.06,30.2,119600.0,19.7161,19.808,19.7161,19.808,119600.0
2006-07-06 10:05:00,30.18,30.2,30.11,30.16,56400.0,19.7948,19.808,19.7489,19.7817,56400.0
2006-07-06 10:10:00,30.16,30.18,30.14,30.18,29200.0,19.7817,19.7948,19.7686,19.7948,29200.0
2006-07-06 10:15:00,30.15,30.16,30.1,30.13,37200.0,19.7752,19.7817,19.7424,19.762,37200.0
2006-07-06 10:20:00,30.12,30.19,30.12,30.19,35200.0,19.7555,19.8014,19.7555,19.8014,35200.0
2006-07-06 10:25:00,30.19,30.2,30.17,30.2,22800.0,19.8014,19.808,19.7883,19.808,22800.0
2006-07-06 10:30:00,30.2,30.21,30.16,30.16,35200.0,19.808,19.8145,19.7817,19.7817,35200.0
2006-07-06 10:35:00,30.16,30.18,30.13,30.16,32000.0,19.7817,19.7948,19.762,19.7817,32000.0
2006-07-06 10:40:00,30.16,30.2,30.16,30.18,16000.0,19.7817,19.808,19.7817,19.7948,16000.0
2006-07-06 10:45:00,30.17,30.17,30.11,30.17,24000.0,19.7883,19.7883,19.7489,19.7883,24000.0
2006-07-06 10:50:00,30.16,30.18,30.11,30.17,38800.0,19.7817,19.7948,19.7489,19.7883,38800.0
2006-07-06 10:55:00,30.17,30.17,30.15,30.16,27200.0,19.7883,19.7883,19.7752,19.7817,27200.0
2006-07-06 11:00:00,30.18,30.2,30.14,30.18,56000.0,19.7948,19.808,19.7686,19.7948,56000.0
2006-07-06 11:05:00,30.18,30.2,30.17,30.17,35200.0,19.7948,19.808,19.7883,19.7883,35200.0
2006-07-06 11:10:00,30.17,30.21,30.17,30.19,25600.0,19.7883,19.8145,19.7883,19.8014,25600.0
2006-07-06 11:15:00,30.2,30.2,30.14,30.15,49200.0,19.808,19.808,19.7686,19.7752,49200.0
2006-07-06 11:20:00,30.15,30.17,30.14,30.14,48400.0,19.7752,19.7883,19.7686,19.7686,48400.0
2006-07-06 11:25:00,30.15,30.18,30.15,30.15,17200.0,19.7752,19.7948,19.7752,19.7752,17200.0
2006-07-06 11:30:00,30.18,30.18,30.11,30.11,24400.0,19.7948,19.7948,19.7489,19.7489,24400.0
2006-07-06 11:35:00,30.11,30.11,30.06,30.11,54400.0,19.7489,19.7489,19.7161,19.7489,54400.0
2006-07-06 11:40:00,30.09,30.11,30.07,30.07,42400.0,19.7358,19.7489,19.7227,19.7227,42400.0
2006-07-06 11:45:00,30.06,30.09,30.06,30.06,26000.0,19.7161,19.7358,19.7161,19.7161,26000.0
2006-07-06 11:50:00,30.07,30.07,30.03,30.04,49600.0,19.7227,19.7227,19.6965,19.703,49600.0
2006-07-06 11:55:00,30.04,30.05,30.03,30.04,30400.0,19.703,19.7096,19.6965,19.703,30400.0
2006-07-06 12:00:00,30.04,30.04,30.03,30.03,20400.0,19.703,19.703,19.6965,19.6965,20400.0
2006-07-06 12:05:00,30.03,30.08,30.03,30.07,36400.0,19.6965,19.7292,19.6965,19.7227,36400.0
2006-07-06 12:10:00,30.08,30.08,30.03,30.03,52400.0,19.7292,19.7292,19.6965,19.6965,52400.0
2006-07-06 12:15:00,30.03,30.03,29.93,29.94,41600.0,19.6965,19.6965,19.6309,19.6374,41600.0
2006-07-06 12:20:00,29.92,29.92,29.86,29.87,20800.0,19.6243,19.6243,19.585,19.5915,20800.0
2006-07-06 12:25:00,29.86,29.94,29.84,29.89,107600.0,19.585,19.6374,19.5718,19.6046,107600.0
2006-07-06 12:30:00,29.88,29.97,29.86,29.97,107600.0,19.5981,19.6571,19.585,19.6571,107600.0
2006-07-06 12:35:00,29.97,29.98,29.93,29.98,66000.0,19.6571,19.6637,19.6309,19.6637,66000.0
2006-07-06 12:40:00,29.97,29.97,29.95,29.95,5600.0,19.6571,19.6571,19.644,19.644,5600.0
2006-07-06 12:45:00,29.96,29.97,29.92,29.94,18000.0,19.6505,19.6571,19.6243,19.6374,18000.0
2006-07-06 12:50:00,29.93,29.98,29.93,29.98,35200.0,19.6309,19.6637,19.6309,19.6637,35200.0
2006-07-06 12:55:00,29.98,30.0,29.97,29.97,36400.0,19.6637,19.6768,19.6571,19.6571,36400.0
2006-07-06 13:00:00,29.97,30.0,29.95,29.97,29200.0,19.6571,19.6768,19.644,19.6571,29200.0
2006-07-06 13:05:00,29.97,30.0,29.97,30.0,20400.0,19.6571,19.6768,19.6571,19.6768,20400.0
2006-07-06 13:10:00,30.0,30.02,29.99,30.0,33200.0,19.6768,19.6899,19.6702,19.6768,33200.0
2006-07-06 13:15:00,30.01,30.01,29.98,29.98,10400.0,19.6833,19.6833,19.6637,19.6637,10400.0
2006-07-06 13:20:00,29.98,30.01,29.98,29.99,38400.0,19.6637,19.6833,19.6637,19.6702,38400.0
2006-07-06 13:25:00,29.99,29.99,29.97,29.97,14000.0,19.6702,19.6702,19.6571,19.6571,14000.0
2006-07-06 13:30:00,29.97,29.97,29.96,29.96,28800.0,19.6571,19.6571,19.6505,19.6505,28800.0
2006-07-06 13:35:00,29.96,29.98,29.96,29.98,25200.0,19.6505,19.6637,19.6505,19.6637,25200.0
2006-07-06 13:40:00,29.97,29.99,29.97,29.99,34000.0,19.6571,19.6702,19.6571,19.6702,34000.0
2006-07-06 13:45:00,29.99,30.02,29.97,29.98,68000.0,19.6702,19.6899,19.6571,19.6637,68000.0
2006-07-06 13:50:00,29.98,30.0,29.98,29.99,21200.0,19.6637,19.6768,19.6637,19.6702,21200.0
2006-07-06 13:55:00,29.99,29.99,29.96,29.97,18800.0,19.6702,19.6702,19.6505,19.6571,18800.0
2006-07-06 14:00:00,29.97,29.97,29.89,29.9,42400.0,19.6571,19.6571,19.6046,19.6112,42400.0
2006-07-06 14:05:00,29.9,29.95,29.85,29.85,162000.0,19.6112,19.644,19.5784,19.5784,162000.0
2006-07-06 14:10:00,29.87,29.88,29.83,29.84,94800.0,19.5915,19.5981,19.5653,19.5718,94800.0
2006-07-06 14:15:00,29.83,29.88,29.83,29.87,34800.0,19.5653,19.5981,19.5653,19.5915,34800.0
2006-07-06 14:20:00,29.85,29.88,29.82,29.86,28400.0,19.5784,19.5981,19.5587,19.585,28400.0
2006-07-06 14:25:00,29.87,29.88,29.83,29.84,15600.0,19.5915,19.5981,19.5653,19.5718,15600.0
2006-07-06 14:30:00,29.84,29.84,29.75,29.75,44800.0,19.5718,19.5718,19.5128,19.5128,44800.0
2006-07-06 14:35:00,29.76,29.82,29.73,29.8,100400.0,19.5194,19.5587,19.4997,19.5456,100400.0
2006-07-06 14:40:00,29.81,29.83,29.78,29.8,42000.0,19.5522,19.5653,19.5325,19.5456,42000.0
2006-07-06 14:45:00,29.79,29.81,29.78,29.79,19600.0,19.539,19.5522,19.5325,19.539,19600.0
2006-07-06 14:50:00,29.79,29.85,29.79,29.85,14400.0,19.539,19.5784,19.539,19.5784,14400.0
2006-07-06 14:55:00,29.85,29.91,29.85,29.86,20000.0,19.5784,19.6177,19.5784,19.585,20000.0
2006-07-06 15:00:00,29.86,29.86,29.82,29.85,24000.0,19.585,19.585,19.5587,19.5784,24000.0
2006-07-06 15:05:00,29.85,29.86,29.84,29.84,22000.0,19.5784,19.585,19.5718,19.5718,22000.0
2006-07-06 15:10:00,29.84,29.88,29.82,29.87,18000.0,19.5718,19.5981,19.5587,19.5915,18000.0
2006-07-06 15:15:00,29.88,29.9,29.87,29.88,25600.0,19.5981,19.6112,19.5915,19.5981,25600.0
2006-07-06 15:20:00,29.88,29.92,29.85,29.92,56800.0,19.5981,19.6243,19.5784,19.6243,56800.0
2006-07-06 15:25:00,29.93,29.93,29.85,29.85,44400.0,19.6309,19.6309,19.5784,19.5784,44400.0
2006-07-06 15:30:00,29.85,29.86,29.8,29.83,68800.0,19.5784,19.585,19.5456,19.5653,68800.0
2006-07-06 15:35:00,29.83,29.84,29.81,29.84,62000.0,19.5653,19.5718,19.5522,19.5718,62000.0
2006-07-06 15:40:00,29.84,29.86,29.83,29.85,62000.0,19.5718,19.585,19.5653,19.5784,62000.0
2006-07-06 15:45:00,29.85,29.85,29.78,29.8,46800.0,19.5784,19.5784,19.5325,19.5456,46800.0
2006-07-06 15:50:00,29.8,29.84,29.78,29.84,96400.0,19.5456,19.5718,19.5325,19.5718,96400.0
2006-07-06 15:55:00,29.85,29.86,29.83,29.84,69600.0,19.5784,19.585,19.5653,19.5718,69600.0
2006-07-07 09:30:00,29.85,29.85,29.7,29.75,87200.0,19.5784,19.5784,19.48,19.5128,87200.0
2006-07-07 09:35:00,29.74,29.74,29.56,29.59,103600.0,19.5062,19.5062,19.3882,19.4079,103600.0
2006-07-07 09:40:00,29.59,29.67,29.55,29.61,74800.0,19.4079,19.4603,19.3816,19.421,74800.0
2006-07-07 09:45:00,29.61,29.67,29.61,29.65,92400.0,19.421,19.4603,19.421,19.4472,92400.0
2006-07-07 09:50:00,29.66,29.7,29.61,29.65,74800.0,19.4538,19.48,19.421,19.4472,74800.0
2006-07-07 09:55:00,29.65,29.67,29.61,29.65,46800.0,19.4472,19.4603,19.421,19.4472,46800.0
2006-07-07 10:00:00,29.65,29.66,29.56,29.58,49600.0,19.4472,19.4538,19.3882,19.4013,49600.0
2006-07-07 10:05:00,29.57,29.6,29.54,29.55,51600.0,19.3947,19.4144,19.3751,19.3816,51600.0
2006-07-07 10:10:00,29.55,29.64,29.54,29.64,75600.0,19.3816,19.4407,19.3751,19.4407,75600.0
2006-07-07 10:15:00,29.65,29.77,29.65,29.76,75200.0,19.4472,19.5259,19.4472,19.5194,75200.0
2006-07-07 10:20:00,29.76,29.77,29.66,29.66,35200.0,19.5194,19.5259,19.4538,19.4538,35200.0
2006-07-07 10:25:00,29.66,29.73,29.65,29.71,44000.0,19.4538,19.4997,19.4472,19.4866,44000.0
2006-07-07 10:30:00,29.68,29.7,29.66,29.67,25600.0,19.4669,19.48,19.4538,19.4603,25600.0
2006-07-07 10:35:00,29.66,29.69,29.6,29.6,48400.0,19.4538,19.4735,19.4144,19.4144,48400.0
2006-07-07 10:40:00,29.61,29.63,29.6,29.6,22800.0,19.421,19.4341,19.4144,19.4144,22800.0
2006-07-07 10:45:00,29.63,29.67,29.63,29.67,10000.0,19.4341,19.4603,19.4341,19.4603,10000.0
2006-07-07 10:50:00,29.67,29.7,29.67,29.68,22000.0,19.4603,19.48,19.4603,19.4669,22000.0
2006-07-07 10:55:00,29.67,29.69,29.64,29.64,20400.0,19.4603,19.4735,19.4407,19.4407,20400.0
2006-07-07 11:00:00,29.64,29.64,29.58,29.58,24800.0,19.4407,19.4407,19.4013,19.4013,24800.0
2006-07-07 11:05:00,29.6,29.64,29.58,29.6,42400.0,19.4144,19.4407,19.4013,19.4144,42400.0
2006-07-07 11:10:00,29.6,29.63,29.6,29.63,15600.0,19.4144,19.4341,19.4144,19.4341,15600.0
2006-07-07 11:15:00,29.63,29.63,29.6,29.61,33600.0,19.4341,19.4341,19.4144,19.421,33600.0
2006-07-07 11:20:00,29.61,29.63,29.6,29.61,33600.0,19.421,19.4341,19.4144,19.421,33600.0
2006-07-07 11:25:00,29.62,29.66,29.62,29.66,29200.0,19.4275,19.4538,19.4275,19.4538,29200.0
2006-07-07 11:30:00,29.66,29.73,29.64,29.73,24800.0,19.4538,19.4997,19.4407,19.4997,24800.0
2006-07-07 11:35:00,29.71,29.75,29.71,29.74,11200.0,19.4866,19.5128,19.4866,19.5062,11200.0
2006-07-07 11:40:00,29.74,29.8,29.74,29.78,38400.0,19.5062,19.5456,19.5062,19.5325,38400.0
2006-07-07 11:45:00,29.78,29.78,29.75,29.77,19200.0,19.5325,19.5325,19.5128,19.5259,19200.0
2006-07-07 11:50:00,29.76,29.78,29.75,29.75,21200.0,19.5194,19.5325,19.5128,19.5128,21200.0
2006-07-07 11:55:00,29.74,29.74,29.71,29.71,9200.0,19.5062,19.5062,19.4866,19.4866,9200.0
2006-07-07 12:00:00,29.72,29.73,29.7,29.73,16000.0,19.4931,19.4997,19.48,19.4997,16000.0
2006-07-07 12:05:00,29.73,29.73,29.68,29.68,7600.0,19.4997,19.4997,19.4669,19.4669,7600.0
2006-07-07 12:10:00,29.68,29.68,29.64,29.66,10400.0,19.4669,19.4669,19.4407,19.4538,10400.0
2006-07-07 12:15:00,29.65,29.65,29.61,29.64,19200.0,19.4472,19.4472,19.421,19.4407,19200.0
2006-07-07 12:20:00,29.64,29.71,29.64,29.71,50400.0,19.4407,19.4866,19.4407,19.4866,50400.0
2006-07-07 12:25:00,29.71,29.72,29.67,29.72,27600.0,19.4866,19.4931,19.4603,19.4931,27600.0
2006-07-07 12:30:00,29.73,29.73,29.7,29.7,10000.0,19.4997,19.4997,19.48,19.48,10000.0
2006-07-07 12:35:00,29.72,29.74,29.71,29.74,14000.0,19.4931,19.5062,19.4866,19.5062,14000.0
2006-07-07 12:40:00,29.74,29.74,29.71,29.72,12800.0,19.5062,19.5062,19.4866,19.4931,12800.0
2006-07-07 12:45:00,29.72,29.73,29.72,29.73,27600.0,19.4931,19.4997,19.4931,19.4997,27600.0
2006-07-07 12:50:00,29.72,29.73,29.71,29.71,6800.0,19.4931,19.4997,19.4866,19.4866,6800.0
2006-07-07 12:55:00,29.7,29.71,29.67,29.68,33600.0,19.48,19.4866,19.4603,19.4669,33600.0
2006-07-07 13:00:00,29.67,29.68,29.63,29.63,20400.0,19.4603,19.4669,19.4341,19.4341,20400.0
2006-07-07 13:05:00,29.63,29.68,29.63,29.67,24800.0,19.4341,19.4669,19.4341,19.4603,24800.0
2006-07-07 13:10:00,29.67,29.67,29.58,29.6,25200.0,19.4603,19.4603,19.4013,19.4144,25200.0
2006-07-07 13:15:00,29.58,29.58,29.57,29.57,15200.0,19.4013,19.4013,19.3947,19.3947,15200.0
2006-07-07 13:20:00,29.57,29.59,29.55,29.58,45200.0,19.3947,19.4079,19.3816,19.4013,45200.0
2006-07-07 13:25:00,29.58,29.6,29.56,29.59,21200.0,19.4013,19.4144,19.3882,19.4079,21200.0
2006-07-07 13:30:00,29.58,29.58,29.54,29.56,34800.0,19.4013,19.4013,19.3751,19.3882,34800.0
2006-07-07 13:35:00,29.56,29.59,29.53,29.53,16000.0,19.3882,19.4079,19.3685,19.3685,16000.0
2006-07-07 13:40:00,29.52,29.55,29.49,29.55,40000.0,19.3619,19.3816,19.3423,19.3816,40000.0
2006-07-07 13:45:00,29.55,29.61,29.53,29.58,28400.0,19.3816,19.421,19.3685,19.4013,28400.0
2006-07-07 13:50:00,29.57,29.59,29.57,29.58,10400.0,19.3947,19.4079,19.3947,19.4013,10400.0
2006-07-07 13:55:00,29.58,29.6,29.57,29.6,13600.0,19.4013,19.4144,19.3947,19.4144,13600.0
2006-07-07 14:00:00,29.58,29.6,29.57,29.6,10800.0,19.4013,19.4144,19.3947,19.4144,10800.0
2006-07-07 14:05:00,29.61,29.64,29.59,29.62,22400.0,19.421,19.4407,19.4079,19.4275,22400.0
2006-07-07 14:10:00,29.62,29.65,29.62,29.65,12000.0,19.4275,19.4472,19.4275,19.4472,12000.0
2006-07-07 14:15:00,29.65,29.66,29.6,29.6,27200.0,19.4472,19.4538,19.4144,19.4144,27200.0
2006-07-07 14:20:00,29.6,29.62,29.58,29.62,15600.0,19.4144,19.4275,19.4013,19.4275,15600.0
2006-07-07 14:25:00,29.62,29.62,29.57,29.57,18400.0,19.4275,19.4275,19.3947,19.3947,18400.0
2006-07-07 14:30:00,29.58,29.58,29.54,29.54,17600.0,19.4013,19.4013,19.3751,19.3751,17600.0
2006-07-07 14:35:00,29.53,29.53,29.49,29.5,50400.0,19.3685,19.3685,19.3423,19.3488,50400.0
2006-07-07 14:40:00,29.48,29.48,29.38,29.4,36000.0,19.3357,19.3357,19.2701,19.2832,36000.0
2006-07-07 14:45:00,29.42,29.42,29.37,29.38,28800.0,19.2964,19.2964,19.2636,19.2701,28800.0
2006-07-07 14:50:00,29.38,29.38,29.32,29.32,26400.0,19.2701,19.2701,19.2308,19.2308,26400.0
2006-07-07 14:55:00,29.3,29.37,29.3,29.36,33600.0,19.2177,19.2636,19.2177,19.257,33600.0
2006-07-07 15:00:00,29.35,29.38,29.32,29.37,29600.0,19.2504,19.2701,19.2308,19.2636,29600.0
2006-07-07 15:05:00,29.43,29.43,29.4,29.41,50000.0,19.3029,19.3029,19.2832,19.2898,50000.0
2006-07-07 15:10:00,29.41,29.41,29.3,29.31,38000.0,19.2898,19.2898,19.2177,19.2242,38000.0
2006-07-07 15:15:00,29.32,29.35,29.32,29.33,39200.0,19.2308,19.2504,19.2308,19.2373,39200.0
2006-07-07 15:20:00,29.33,29.33,29.28,29.3,47200.0,19.2373,19.2373,19.2045,19.2177,47200.0
2006-07-07 15:25:00,29.29,29.34,29.27,29.31,51200.0,19.2111,19.2439,19.198,19.2242,51200.0
2006-07-07 15:30:00,29.31,29.43,29.29,29.4,67200.0,19.2242,19.3029,19.2111,19.2832,67200.0
2006-07-07 15:35:00,29.39,29.39,29.3,29.34,54000.0,19.2767,19.2767,19.2177,19.2439,54000.0
2006-07-07 15:40:00,29.34,29.41,29.34,29.39,109600.0,19.2439,19.2898,19.2439,19.2767,109600.0
2006-07-07 15:45:00,29.41,29.45,29.38,29.39,53200.0,19.2898,19.316,19.2701,19.2767,53200.0
2006-07-07 15:50:00,29.41,29.45,29.39,29.41,68000.0,19.2898,19.316,19.2767,19.2898,68000.0
2006-07-07 15:55:00,29.41,29.44,29.41,29.41,60800.0,19.2898,19.3095,19.2898,19.2898,60800.0
2006-07-10 09:30:00,29.65,29.75,29.63,29.7,95200.0,19.4472,19.5128,19.4341,19.48,95200.0
2006-07-10 09:35:00,29.7,29.8,29.66,29.7,74400.0,19.48,19.5456,19.4538,19.48,74400.0
2006-07-10 09:40:00,29.7,29.75,29.68,29.73,28400.0,19.48,19.5128,19.4669,19.4997,28400.0
2006-07-10 09:45:00,29.69,29.8,29.69,29.78,34000.0,19.4735,19.5456,19.4735,19.5325,34000.0
2006-07-10 09:50:00,29.78,29.78,29.69,29.74,24800.0,19.5325,19.5325,19.4735,19.5062,24800.0
2006-07-10 09:55:00,29.72,29.72,29.6,29.68,40400.0,19.4931,19.4931,19.4144,19.4669,40400.0
2006-07-10 10:00:00,29.68,29.75,29.68,29.71,31600.0,19.4669,19.5128,19.4669,19.4866,31600.0
2006-07-10 10:05:00,29.7,29.95,29.7,29.87,80000.0,19.48,19.644,19.48,19.5915,80000.0
2006-07-10 10:10:00,29.88,29.92,29.87,29.88,32400.0,19.5981,19.6243,19.5915,19.5981,32400.0
2006-07-10 10:15:00,29.9,29.93,29.77,29.77,67200.0,19.6112,19.6309,19.5259,19.5259,67200.0
2006-07-10 10:20:00,29.75,29.77,29.73,29.75,32800.0,19.5128,19.5259,19.4997,19.5128,32800.0
2006-07-10 10:25:00,29.76,29.88,29.76,29.86,27600.0,19.5194,19.5981,19.5194,19.585,27600.0
2006-07-10 10:30:00,29.86,29.89,29.82,29.82,23200.0,19.585,19.6046,19.5587,19.5587,23200.0
2006-07-10 10:35:00,29.81,29.84,29.76,29.79,147600.0,19.5522,19.5718,19.5194,19.539,147600.0
2006-07-10 10:40:00,29.79,29.84,29.73,29.8,35600.0,19.539,19.5718,19.4997,19.5456,35600.0
2006-07-10 10:45:00,29.81,29.83,29.77,29.83,40800.0,19.5522,19.5653,19.5259,19.5653,40800.0
2006-07-10 10:50:00,29.86,29.87,29.8,29.86,37200.0,19.585,19.5915,19.5456,19.585,37200.0
2006-07-10 10:55:00,29.86,29.89,29.84,29.84,151600.0,19.585,19.6046,19.5718,19.5718,151600.0
2006-07-10 11:00:00,29.84,29.9,29.8,29.85,48800.0,19.5718,19.6112,19.5456,19.5784,48800.0
2006-07-10 11:05:00,29.85,29.87,29.82,29.83,45600.0,19.5784,19.5915,19.5587,19.5653,45600.0
2006-07-10 11:10:00,29.83,29.84,29.76,29.76,34400.0,19.5653,19.5718,19.5194,19.5194,34400.0
2006-07-10 11:15:00,29.76,29.79,29.72,29.79,39200.0,19.5194,19.539,19.4931,19.539,39200.0
2006-07-10 11:20:00,29.79,29.8,29.77,29.77,20400.0,19.539,19.5456,19.5259,19.5259,20400.0
2006-07-10 11:25:00,29.77,29.79,29.72,29.77,46000.0,19.5259,19.539,19.4931,19.5259,46000.0
2006-07-10 11:30:00,29.79,29.79,29.73,29.73,22800.0,19.539,19.539,19.4997,19.4997,22800.0
2006-07-10 11:35:00,29.73,29.74,29.7,29.7,13600.0,19.4997,19.5062,19.48,19.48,13600.0
2006-07-10 11:40:00,29.71,29.71,29.65,29.65,36800.0,19.4866,19.4866,19.4472,19.4472,36800.0
2006-07-10 11:45:00,29.67,29.74,29.67,29.74,12400.0,19.4603,19.5062,19.4603,19.5062,12400.0
2006-07-10 11:50:00,29.74,29.75,29.7,29.7,11200.0,19.5062,19.5128,19.48,19.48,11200.0
2006-07-10 11:55:00,29.71,29.74,29.71,29.73,11600.0,19.4866,19.5062,19.4866,19.4997,11600.0
2006-07-10 12:00:00,29.72,29.73,29.67,29.67,16800.0,19.4931,19.4997,19.4603,19.4603,16800.0
2006-07-10 12:05:00,29.69,29.69,29.63,29.67,25600.0,19.4735,19.4735,19.4341,19.4603,25600.0
2006-07-10 12:10:00,29.65,29.65,29.64,29.64,3600.0,19.4472,19.4472,19.4407,19.4407,3600.0
2006-07-10 12:15:00,29.66,29.68,29.66,29.68,15600.0,19.4538,19.4669,19.4538,19.4669,15600.0
2006-07-10 12:20:00,29.68,29.7,29.68,29.69,5600.0,19.4669,19.48,19.4669,19.4735,5600.0
2006-07-10 12:25:00,29.7,29.7,29.69,29.7,13600.0,19.48,19.48,19.4735,19.48,13600.0
2006-07-10 12:30:00,29.7,29.7,29.67,29.67,11600.0,19.48,19.48,19.4603,19.4603,11600.0
2006-07-10 12:35:00,29.68,29.7,29.67,29.7,19200.0,19.4669,19.48,19.4603,19.48,19200.0
2006-07-10 12:40:00,29.7,29.72,29.68,29.69,14000.0,19.48,19.4931,19.4669,19.4735,14000.0
2006-07-10 12:45:00,29.69,29.7,29.66,29.66,14400.0,19.4735,19.48,19.4538,19.4538,14400.0
2006-07-10 12:50:00,29.67,29.71,29.67,29.68,12800.0,19.4603,19.4866,19.4603,19.4669,12800.0
2006-07-10 12:55:00,29.66,29.66,29.58,29.59,29600.0,19.4538,19.4538,19.4013,19.4079,29600.0
2006-07-10 13:00:00,29.59,29.6,29.55,29.56,32000.0,19.4079,19.4144,19.3816,19.3882,32000.0
2006-07-10 13:05:00,29.56,29.58,29.52,29.53,23600.0,19.3882,19.4013,19.3619,19.3685,23600.0
2006-07-10 13:10:00,29.53,29.56,29.5,29.55,57200.0,19.3685,19.3882,19.3488,19.3816,57200.0
2006-07-10 13:15:00,29.54,29.57,29.52,29.55,17200.0,19.3751,19.3947,19.3619,19.3816,17200.0
2006-07-10 13:20:00,29.55,29.57,29.54,29.57,26800.0,19.3816,19.3947,19.3751,19.3947,26800.0
2006-07-10 13:25:00,29.57,29.58,29.55,29.56,16400.0,19.3947,19.4013,19.3816,19.3882,16400.0
2006-07-10 13:30:00,29.55,29.55,29.52,29.53,4800.0,19.3816,19.3816,19.3619,19.3685,4800.0
2006-07-10 13:35:00,29.53,29.56,29.53,29.55,10000.0,19.3685,19.3882,19.3685,19.3816,10000.0
2006-07-10 13:40:00,29.54,29.54,29.49,29.51,40400.0,19.3751,19.3751,19.3423,19.3554,40400.0
2006-07-10 13:45:00,29.51,29.62,29.51,29.61,24000.0,19.3554,19.4275,19.3554,19.421,24000.0
2006-07-10 13:50:00,29.61,29.64,29.59,29.64,16800.0,19.421,19.4407,19.4079,19.4407,16800.0
2006-07-10 13:55:00,29.63,29.63,29.57,29.57,19200.0,19.4341,19.4341,19.3947,19.3947,19200.0
2006-07-10 14:00:00,29.59,29.64,29.59,29.62,18400.0,19.4079,19.4407,19.4079,19.4275,18400.0
2006-07-10 14:05:00,29.62,29.62,29.6,29.61,7600.0,19.4275,19.4275,19.4144,19.421,7600.0
2006-07-10 14:10:00,29.61,29.61,29.58,29.59,12800.0,19.421,19.421,19.4013,19.4079,12800.0
2006-07-10 14:15:00,29.58,29.58,29.52,29.54,22400.0,19.4013,19.4013,19.3619,19.3751,22400.0
2006-07-10 14:20:00,29.54,29.55,29.53,29.53,5200.0,19.3751,19.3816,19.3685,19.3685,5200.0
2006-07-10 14:25:00,29.55,29.58,29.52,29.52,16400.0,19.3816,19.4013,19.3619,19.3619,16400.0
2006-07-10 14:30:00,29.53,29.53,29.49,29.5,19600.0,19.3685,19.3685,19.3423,19.3488,19600.0
2006-07-10 14:35:00,29.5,29.5,29.48,29.48,13600.0,19.3488,19.3488,19.3357,19.3357,13600.0
2006-07-10 14:40:00,29.48,29.48,29.45,29.47,19200.0,19.3357,19.3357,19.316,19.3292,19200.0
2006-07-10 14:45:00,29.47,29.47,29.45,29.45,10400.0,19.3292,19.3292,19.316,19.316,10400.0
2006-07-10 14:50:00,29.44,29.45,29.41,29.42,20400.0,19.3095,19.316,19.2898,19.2964,20400.0
2006-07-10 14:55:00,29.42,29.46,29.39,29.46,16400.0,19.2964,19.3226,19.2767,19.3226,16400.0
2006-07-10 15:00:00,29.45,29.45,29.39,29.4,20000.0,19.316,19.316,19.2767,19.2832,20000.0
2006-07-10 15:05:00,29.41,29.46,29.41,29.43,27200.0,19.2898,19.3226,19.2898,19.3029,27200.0
2006-07-10 15:10:00,29.42,29.5,29.42,29.48,20000.0,19.2964,19.3488,19.2964,19.3357,20000.0
2006-07-10 15:15:00,29.48,29.54,29.47,29.54,29600.0,19.3357,19.3751,19.3292,19.3751,29600.0
2006-07-10 15:20:00,29.55,29.59,29.55,29.57,32000.0,19.3816,19.4079,19.3816,19.3947,32000.0
2006-07-10 15:25:00,29.58,29.6,29.58,29.6,7600.0,19.4013,19.4144,19.4013,19.4144,7600.0
2006-07-10 15:30:00,29.6,29.6,29.55,29.55,28000.0,19.4144,19.4144,19.3816,19.3816,28000.0
2006-07-10 15:35:00,29.56,29.56,29.54,29.56,26000.0,19.3882,19.3882,19.3751,19.3882,26000.0
2006-07-10 15:40:00,29.56,29.59,29.56,29.58,37200.0,19.3882,19.4079,19.3882,19.4013,37200.0
2006-07-10 15:45:00,29.58,29.63,29.58,29.6,22400.0,19.4013,19.4341,19.4013,19.4144,22400.0
2006-07-10 15:50:00,29.6,29.61,29.59,29.6,15600.0,19.4144,19.421,19.4079,19.4144,15600.0
2006-07-10 15:55:00,29.61,29.62,29.59,29.6,61600.0,19.421,19.4275,19.4079,19.4144,61600.0
2006-07-11 09:30:00,29.52,29.52,29.44,29.49,48800.0,19.3619,19.3619,19.3095,19.3423,48800.0
2006-07-11 09:35:00,29.49,29.49,29.31,29.34,82800.0,19.3423,19.3423,19.2242,19.2439,82800.0
2006-07-11 09:40:00,29.35,29.41,29.33,29.38,38000.0,19.2504,19.2898,19.2373,19.2701,38000.0
2006-07-11 09:45:00,29.4,29.42,29.4,29.42,99200.0,19.2832,19.2964,19.2832,19.2964,99200.0
2006-07-11 09:50:00,29.42,29.49,29.41,29.41,48800.0,19.2964,19.3423,19.2898,19.2898,48800.0
2006-07-11 09:55:00,29.42,29.44,29.41,29.41,14400.0,19.2964,19.3095,19.2898,19.2898,14400.0
2006-07-11 10:00:00,29.4,29.41,29.31,29.37,49600.0,19.2832,19.2898,19.2242,19.2636,49600.0
2006-07-11 10:05:00,29.35,29.35,29.3,29.31,23600.0,19.2504,19.2504,19.2177,19.2242,23600.0
2006-07-11 10:10:00,29.29,29.29,29.22,29.27,61200.0,19.2111,19.2111,19.1652,19.198,61200.0
2006-07-11 10:15:00,29.25,29.29,29.23,29.29,36000.0,19.1849,19.2111,19.1717,19.2111,36000.0
2006-07-11 10:20:00,29.28,29.31,29.25,29.3,26800.0,19.2045,19.2242,19.1849,19.2177,26800.0
2006-07-11 10:25:00,29.29,29.29,29.15,29.15,81600.0,19.2111,19.2111,19.1193,19.1193,81600.0
2006-07-11 10:30:00,29.15,29.5,29.14,29.28,342000.0,19.1193,19.3488,19.1127,19.2045,342000.0
2006-07-11 10:35:00,29.29,29.37,29.25,29.33,89200.0,19.2111,19.2636,19.1849,19.2373,89200.0
2006-07-11 10:40:00,29.34,29.41,29.34,29.34,60400.0,19.2439,19.2898,19.2439,19.2439,60400.0
2006-07-11 10:45:00,29.34,29.48,29.34,29.44,69600.0,19.2439,19.3357,19.2439,19.3095,69600.0
2006-07-11 10:50:00,29.44,29.45,29.36,29.36,100400.0,19.3095,19.316,19.257,19.257,100400.0
2006-07-11 10:55:00,29.36,29.41,29.36,29.41,19200.0,19.257,19.2898,19.257,19.2898,19200.0
2006-07-11 11:00:00,29.41,29.44,29.37,29.37,89600.0,19.2898,19.3095,19.2636,19.2636,89600.0
2006-07-11 11:05:00,29.35,29.39,29.31,29.32,57200.0,19.2504,19.2767,19.2242,19.2308,57200.0
2006-07-11 11:10:00,29.32,29.32,29.18,29.18,150800.0,19.2308,19.2308,19.1389,19.1389,150800.0
2006-07-11 11:15:00,29.17,29.25,29.17,29.23,51200.0,19.1324,19.1849,19.1324,19.1717,51200.0
2006-07-11 11:20:00,29.24,29.24,29.2,29.22,26000.0,19.1783,19.1783,19.1521,19.1652,26000.0
2006-07-11 11:25:00,29.23,29.26,29.21,29.22,146800.0,19.1717,19.1914,19.1586,19.1652,146800.0
2006-07-11 11:30:00,29.22,29.24,29.16,29.16,36400.0,19.1652,19.1783,19.1258,19.1258,36400.0
2006-07-11 11:35:00,29.15,29.23,29.11,29.22,49600.0,19.1193,19.1717,19.093,19.1652,49600.0
2006-07-11 11:40:00,29.23,29.25,29.2,29.24,15600.0,19.1717,19.1849,19.1521,19.1783,15600.0
2006-07-11 11:45:00,29.25,29.25,29.22,29.22,31200.0,19.1849,19.1849,19.1652,19.1652,31200.0
2006-07-11 11:50:00,29.24,29.25,29.22,29.24,9600.0,19.1783,19.1849,19.1652,19.1783,9600.0
2006-07-11 11:55:00,29.23,29.24,29.19,29.24,16000.0,19.1717,19.1783,19.1455,19.1783,16000.0
2006-07-11 12:00:00,29.23,29.24,29.2,29.2,13600.0,19.1717,19.1783,19.1521,19.1521,13600.0
2006-07-11 12:05:00,29.2,29.25,29.19,29.25,18400.0,19.1521,19.1849,19.1455,19.1849,18400.0
2006-07-11 12:10:00,29.24,29.28,29.24,29.28,38800.0,19.1783,19.2045,19.1783,19.2045,38800.0
2006-07-11 12:15:00,29.27,29.32,29.27,29.32,21600.0,19.198,19.2308,19.198,19.2308,21600.0
2006-07-11 12:20:00,29.32,29.33,29.32,29.33,12400.0,19.2308,19.2373,19.2308,19.2373,12400.0
2006-07-11 12:25:00,29.32,29.32,29.27,29.28,8400.0,19.2308,19.2308,19.198,19.2045,8400.0
2006-07-11 12:30:00,29.27,29.3,29.27,29.3,21200.0,19.198,19.2177,19.198,19.2177,21200.0
2006-07-11 12:35:00,29.3,29.31,29.3,29.31,8800.0,19.2177,19.2242,19.2177,19.2242,8800.0
2006-07-11 12:40:00,29.31,29.31,29.29,29.29,16000.0,19.2242,19.2242,19.2111,19.2111,16000.0
2006-07-11 12:45:00,29.28,29.29,29.28,29.28,2000.0,19.2045,19.2111,19.2045,19.2045,2000.0
2006-07-11 12:50:00,29.28,29.28,29.27,29.27,3600.0,19.2045,19.2045,19.198,19.198,3600.0
2006-07-11 12:55:00,29.26,29.26,29.26,29.26,800.0,19.1914,19.1914,19.1914,19.1914,800.0
2006-07-11 13:00:00,29.25,29.25,29.22,29.23,33200.0,19.1849,19.1849,19.1652,19.1717,33200.0
2006-07-11 13:05:00,29.23,29.27,29.22,29.24,19200.0,19.1717,19.198,19.1652,19.1783,19200.0
2006-07-11 13:10:00,29.24,29.24,29.23,29.23,6400.0,19.1783,19.1783,19.1717,19.1717,6400.0
2006-07-11 13:15:00,29.23,29.23,29.22,29.23,6000.0,19.1717,19.1717,19.1652,19.1717,6000.0
2006-07-11 13:20:00,29.23,29.24,29.21,29.21,8000.0,19.1717,19.1783,19.1586,19.1586,8000.0
2006-07-11 13:25:00,29.21,29.26,29.21,29.26,11200.0,19.1586,19.1914,19.1586,19.1914,11200.0
2006-07-11 13:30:00,29.26,29.3,29.26,29.28,32800.0,19.1914,19.2177,19.1914,19.2045,32800.0
2006-07-11 13:35:00,29.29,29.36,29.29,29.35,66800.0,19.2111,19.257,19.2111,19.2504,66800.0
2006-07-11 13:40:00,29.35,29.39,29.35,29.39,70000.0,19.2504,19.2767,19.2504,19.2767,70000.0
2006-07-11 13:45:00,29.4,29.41,29.37,29.39,83200.0,19.2832,19.2898,19.2636,19.2767,83200.0
2006-07-11 13:50:00,29.4,29.45,29.39,29.45,51600.0,19.2832,19.316,19.2767,19.316,51600.0
2006-07-11 13:55:00,29.44,29.5,29.44,29.49,45600.0,19.3095,19.3488,19.3095,19.3423,45600.0
2006-07-11 14:00:00,29.5,29.5,29.43,29.44,20000.0,19.3488,19.3488,19.3029,19.3095,20000.0
2006-07-11 14:05:00,29.45,29.49,29.43,29.48,29200.0,19.316,19.3423,19.3029,19.3357,29200.0
2006-07-11 14:10:00,29.48,29.54,29.48,29.54,74000.0,19.3357,19.3751,19.3357,19.3751,74000.0
2006-07-11 14:15:00,29.54,29.58,29.53,29.53,27600.0,19.3751,19.4013,19.3685,19.3685,27600.0
2006-07-11 14:20:00,29.53,29.61,29.53,29.61,73600.0,19.3685,19.421,19.3685,19.421,73600.0
2006-07-11 14:25:00,29.61,29.64,29.61,29.63,42800.0,19.421,19.4407,19.421,19.4341,42800.0
2006-07-11 14:30:00,29.6,29.6,29.55,29.59,23200.0,19.4144,19.4144,19.3816,19.4079,23200.0
2006-07-11 14:35:00,29.58,29.6,29.55,29.55,25200.0,19.4013,19.4144,19.3816,19.3816,25200.0
2006-07-11 14:40:00,29.55,29.55,29.51,29.55,42800.0,19.3816,19.3816,19.3554,19.3816,42800.0
2006-07-11 14:45:00,29.55,29.58,29.55,29.57,37600.0,19.3816,19.4013,19.3816,19.3947,37600.0
2006-07-11 14:50:00,29.57,29.6,29.57,29.58,59200.0,19.3947,19.4144,19.3947,19.4013,59200.0
2006-07-11 14:55:00,29.59,29.63,29.58,29.61,43600.0,19.4079,19.4341,19.4013,19.421,43600.0
2006-07-11 15:00:00,29.61,29.63,29.58,29.58,52800.0,19.421,19.4341,19.4013,19.4013,52800.0
2006-07-11 15:05:00,29.58,29.67,29.58,29.67,60000.0,19.4013,19.4603,19.4013,19.4603,60000.0
2006-07-11 15:10:00,29.68,29.74,29.65,29.72,43600.0,19.4669,19.5062,19.4472,19.4931,43600.0
2006-07-11 15:15:00,29.74,29.75,29.7,29.75,62000.0,19.5062,19.5128,19.48,19.5128,62000.0
2006-07-11 15:20:00,29.75,29.86,29.75,29.85,154400.0,19.5128,19.585,19.5128,19.5784,154400.0
2006-07-11 15:25:00,29.85,29.85,29.78,29.78,86800.0,19.5784,19.5784,19.5325,19.5325,86800.0
2006-07-11 15:30:00,29.78,29.82,29.75,29.82,94400.0,19.5325,19.5587,19.5128,19.5587,94400.0
2006-07-11 15:35:00,29.82,29.89,29.82,29.88,159600.0,19.5587,19.6046,19.5587,19.5981,159600.0
2006-07-11 15:40:00,29.88,29.88,29.82,29.86,97600.0,19.5981,19.5981,19.5587,19.585,97600.0
2006-07-11 15:45:00,29.86,29.86,29.79,29.82,82800.0,19.585,19.585,19.539,19.5587,82800.0
2006-07-11 15:50:00,29.82,29.84,29.76,29.78,83600.0,19.5587,19.5718,19.5194,19.5325,83600.0
2006-07-11 15:55:00,29.78,29.81,29.73,29.81,107200.0,19.5325,19.5522,19.4997,19.5522,107200.0
2006-07-12 09:30:00,29.79,29.8,29.75,29.75,29200.0,19.539,19.5456,19.5128,19.5128,29200.0
2006-07-12 09:35:00,29.76,29.86,29.76,29.77,20800.0,19.5194,19.585,19.5194,19.5259,20800.0
2006-07-12 09:40:00,29.77,29.8,29.73,29.79,40800.0,19.5259,19.5456,19.4997,19.539,40800.0
2006-07-12 09:45:00,29.82,30.0,29.82,29.99,106000.0,19.5587,19.6768,19.5587,19.6702,106000.0
2006-07-12 09:50:00,29.99,30.0,29.93,29.98,120400.0,19.6702,19.6768,19.6309,19.6637,120400.0
2006-07-12 09:55:00,29.97,30.05,29.92,30.04,106000.0,19.6571,19.7096,19.6243,19.703,106000.0
2006-07-12 10:00:00,30.05,30.05,29.94,29.98,60800.0,19.7096,19.7096,19.6374,19.6637,60800.0
2006-07-12 10:05:00,29.98,29.98,29.93,29.96,39200.0,19.6637,19.6637,19.6309,19.6505,39200.0
2006-07-12 10:10:00,29.96,30.06,29.93,30.04,34800.0,19.6505,19.7161,19.6309,19.703,34800.0
2006-07-12 10:15:00,30.04,30.04,29.98,30.03,34400.0,19.703,19.703,19.6637,19.6965,34400.0
2006-07-12 10:20:00,30.02,30.03,29.98,30.01,72800.0,19.6899,19.6965,19.6637,19.6833,72800.0
2006-07-12 10:25:00,30.01,30.04,29.93,29.98,64000.0,19.6833,19.703,19.6309,19.6637,64000.0
2006-07-12 10:30:00,29.98,29.99,29.92,29.92,42800.0,19.6637,19.6702,19.6243,19.6243,42800.0
2006-07-12 10:35:00,29.9,29.92,29.82,29.83,87200.0,19.6112,19.6243,19.5587,19.5653,87200.0
2006-07-12 10:40:00,29.83,29.84,29.79,29.83,25600.0,19.5653,19.5718,19.539,19.5653,25600.0
2006-07-12 10:45:00,29.8,29.83,29.71,29.71,67600.0,19.5456,19.5653,19.4866,19.4866,67600.0
2006-07-12 10:50:00,29.7,29.73,29.67,29.7,59600.0,19.48,19.4997,19.4603,19.48,59600.0
2006-07-12 10:55:00,29.71,29.73,29.67,29.68,50400.0,19.4866,19.4997,19.4603,19.4669,50400.0
2006-07-12 11:00:00,29.67,29.69,29.64,29.67,24800.0,19.4603,19.4735,19.4407,19.4603,24800.0
2006-07-12 11:05:00,29.68,29.73,29.65,29.65,45600.0,19.4669,19.4997,19.4472,19.4472,45600.0
2006-07-12 11:10:00,29.67,29.73,29.66,29.72,21600.0,19.4603,19.4997,19.4538,19.4931,21600.0
2006-07-12 11:15:00,29.72,29.76,29.7,29.76,25200.0,19.4931,19.5194,19.48,19.5194,25200.0
2006-07-12 11:20:00,29.78,29.78,29.69,29.69,36400.0,19.5325,19.5325,19.4735,19.4735,36400.0
2006-07-12 11:25:00,29.7,29.81,29.69,29.79,41200.0,19.48,19.5522,19.4735,19.539,41200.0
2006-07-12 11:30:00,29.79,29.79,29.75,29.77,24400.0,19.539,19.539,19.5128,19.5259,24400.0
2006-07-12 11:35:00,29.77,29.86,29.77,29.82,30000.0,19.5259,19.585,19.5259,19.5587,30000.0
2006-07-12 11:40:00,29.83,29.85,29.8,29.85,20000.0,19.5653,19.5784,19.5456,19.5784,20000.0
2006-07-12 11:45:00,29.84,29.89,29.79,29.89,22800.0,19.5718,19.6046,19.539,19.6046,22800.0
2006-07-12 11:50:00,29.9,29.96,29.9,29.96,35200.0,19.6112,19.6505,19.6112,19.6505,35200.0
2006-07-12 11:55:00,29.97,30.0,29.97,29.98,49600.0,19.6571,19.6768,19.6571,19.6637,49600.0
2006-07-12 12:00:00,29.98,29.99,29.96,29.96,30000.0,19.6637,19.6702,19.6505,19.6505,30000.0
2006-07-12 12:05:00,29.96,29.98,29.96,29.96,16000.0,19.6505,19.6637,19.6505,19.6505,16000.0
2006-07-12 12:10:00,29.95,29.98,29.95,29.96,47600.0,19.644,19.6637,19.644,19.6505,47600.0
2006-07-12 12:15:00,29.96,29.96,29.91,29.93,13600.0,19.6505,19.6505,19.6177,19.6309,13600.0
2006-07-12 12:20:00,29.9,29.91,29.84,29.9,45600.0,19.6112,19.6177,19.5718,19.6112,45600.0
2006-07-12 12:25:00,29.92,29.92,29.87,29.87,14400.0,19.6243,19.6243,19.5915,19.5915,14400.0
2006-07-12 12:30:00,29.88,29.91,29.87,29.89,12800.0,19.5981,19.6177,19.5915,19.6046,12800.0
2006-07-12 12:35:00,29.91,29.95,29.9,29.92,34000.0,19.6177,19.644,19.6112,19.6243,34000.0
2006-07-12 12:40:00,29.91,29.93,29.89,29.89,23600.0,19.6177,19.6309,19.6046,19.6046,23600.0
2006-07-12 12:45:00,29.88,29.95,29.88,29.95,10000.0,19.5981,19.644,19.5981,19.644,10000.0
2006-07-12 12:50:00,29.96,29.99,29.94,29.95,16400.0,19.6505,19.6702,19.6374,19.644,16400.0
2006-07-12 12:55:00,29.95,30.01,29.95,29.99,25200.0,19.644,19.6833,19.644,19.6702,25200.0
2006-07-12 13:00:00,29.98,29.98,29.89,29.89,27600.0,19.6637,19.6637,19.6046,19.6046,27600.0
2006-07-12 13:05:00,29.88,29.9,29.86,29.88,27200.0,19.5981,19.6112,19.585,19.5981,27200.0
2006-07-12 13:10:00,29.86,29.88,29.83,29.86,37200.0,19.585,19.5981,19.5653,19.585,37200.0
2006-07-12 13:15:00,29.86,29.88,29.86,29.87,12400.0,19.585,19.5981,19.585,19.5915,12400.0
2006-07-12 13:20:00,29.85,29.85,29.81,29.81,10400.0,19.5784,19.5784,19.5522,19.5522,10400.0
2006-07-12 13:25:00,29.82,29.89,29.82,29.85,33200.0,19.5587,19.6046,19.5587,19.5784,33200.0
2006-07-12 13:30:00,29.87,29.9,29.86,29.89,18000.0,19.5915,19.6112,19.585,19.6046,18000.0
2006-07-12 13:35:00,29.88,29.93,29.88,29.91,26000.0,19.5981,19.6309,19.5981,19.6177,26000.0
2006-07-12 13:40:00,29.91,29.92,29.86,29.92,30000.0,19.6177,19.6243,19.585,19.6243,30000.0
2006-07-12 13:45:00,29.92,29.92,29.85,29.89,15200.0,19.6243,19.6243,19.5784,19.6046,15200.0
2006-07-12 13:50:00,29.88,29.88,29.83,29.84,23200.0,19.5981,19.5981,19.5653,19.5718,23200.0
2006-07-12 13:55:00,29.84,29.86,29.84,29.86,22800.0,19.5718,19.585,19.5718,19.585,22800.0
2006-07-12 14:00:00,29.86,29.91,29.86,29.88,46400.0,19.585,19.6177,19.585,19.5981,46400.0
2006-07-12 14:05:00,29.88,29.9,29.86,29.86,35200.0,19.5981,19.6112,19.585,19.585,35200.0
2006-07-12 14:10:00,29.86,29.89,29.84,29.84,27200.0,19.585,19.6046,19.5718,19.5718,27200.0
2006-07-12 14:15:00,29.84,29.85,29.82,29.84,54800.0,19.5718,19.5784,19.5587,19.5718,54800.0
2006-07-12 14:20:00,29.84,29.86,29.82,29.82,24400.0,19.5718,19.585,19.5587,19.5587,24400.0
2006-07-12 14:25:00,29.82,29.85,29.81,29.84,23600.0,19.5587,19.5784,19.5522,19.5718,23600.0
2006-07-12 14:30:00,29.82,29.87,29.8,29.81,49600.0,19.5587,19.5915,19.5456,19.5522,49600.0
2006-07-12 14:35:00,29.81,29.81,29.77,29.79,19200.0,19.5522,19.5522,19.5259,19.539,19200.0
2006-07-12 14:40:00,29.79,29.84,29.75,29.76,41600.0,19.539,19.5718,19.5128,19.5194,41600.0
2006-07-12 14:45:00,29.75,29.75,29.71,29.71,30400.0,19.5128,19.5128,19.4866,19.4866,30400.0
2006-07-12 14:50:00,29.71,29.71,29.66,29.69,48000.0,19.4866,19.4866,19.4538,19.4735,48000.0
2006-07-12 14:55:00,29.68,29.69,29.63,29.69,34800.0,19.4669,19.4735,19.4341,19.4735,34800.0
2006-07-12 15:00:00,29.69,29.74,29.68,29.72,34400.0,19.4735,19.5062,19.4669,19.4931,34400.0
2006-07-12 15:05:00,29.72,29.75,29.7,29.7,43200.0,19.4931,19.5128,19.48,19.48,43200.0
2006-07-12 15:10:00,29.7,29.75,29.67,29.73,83600.0,19.48,19.5128,19.4603,19.4997,83600.0
2006-07-12 15:15:00,29.73,29.73,29.68,29.71,29600.0,19.4997,19.4997,19.4669,19.4866,29600.0
2006-07-12 15:20:00,29.73,29.78,29.71,29.75,29200.0,19.4997,19.5325,19.4866,19.5128,29200.0
2006-07-12 15:25:00,29.75,29.78,29.73,29.73,79200.0,19.5128,19.5325,19.4997,19.4997,79200.0
2006-07-12 15:30:00,29.73,29.8,29.72,29.74,32000.0,19.4997,19.5456,19.4931,19.5062,32000.0
2006-07-12 15:35:00,29.73,29.77,29.72,29.74,24800.0,19.4997,19.5259,19.4931,19.5062,24800.0
2006-07-12 15:40:00,29.73,29.75,29.66,29.7,77200.0,19.4997,19.5128,19.4538,19.48,77200.0
2006-07-12 15:45:00,29.7,29.73,29.66,29.69,59200.0,19.48,19.4997,19.4538,19.4735,59200.0
2006-07-12 15:50:00,29.71,29.74,29.67,29.68,55200.0,19.4866,19.5062,19.4603,19.4669,55200.0
2006-07-12 15:55:00,29.68,29.72,29.68,29.7,73600.0,19.4669,19.4931,19.4669,19.48,73600.0
2006-07-13 09:30:00,29.4,29.46,29.32,29.44,83200.0,19.2832,19.3226,19.2308,19.3095,83200.0
2006-07-13 09:35:00,29.43,29.53,29.42,29.42,73200.0,19.3029,19.3685,19.2964,19.2964,73200.0
2006-07-13 09:40:00,29.42,29.49,29.42,29.43,66000.0,19.2964,19.3423,19.2964,19.3029,66000.0
2006-07-13 09:45:00,29.43,29.43,29.27,29.27,65200.0,19.3029,19.3029,19.198,19.198,65200.0
2006-07-13 09:50:00,29.27,29.28,29.2,29.25,75600.0,19.198,19.2045,19.1521,19.1849,75600.0
2006-07-13 09:55:00,29.26,29.31,29.19,29.21,23200.0,19.1914,19.2242,19.1455,19.1586,23200.0
2006-07-13 10:00:00,29.21,29.23,28.99,29.02,262800.0,19.1586,19.1717,19.0143,19.034,262800.0
2006-07-13 10:05:00,28.99,29.08,28.88,28.92,150400.0,19.0143,19.0734,18.9422,18.9684,150400.0
2006-07-13 10:10:00,28.92,29.08,28.92,29.0,122800.0,18.9684,19.0734,18.9684,19.0209,122800.0
2006-07-13 10:15:00,28.99,29.05,28.99,29.0,138800.0,19.0143,19.0537,19.0143,19.0209,138800.0
2006-07-13 10:20:00,29.0,29.04,28.98,29.03,46400.0,19.0209,19.0471,19.0078,19.0406,46400.0
2006-07-13 10:25:00,29.02,29.13,29.01,29.13,108800.0,19.034,19.1062,19.0274,19.1062,108800.0
2006-07-13 10:30:00,29.13,29.32,29.12,29.28,142000.0,19.1062,19.2308,19.0996,19.2045,142000.0
2006-07-13 10:35:00,29.28,29.28,29.21,29.27,87200.0,19.2045,19.2045,19.1586,19.198,87200.0
2006-07-13 10:40:00,29.27,29.35,29.24,29.25,37600.0,19.198,19.2504,19.1783,19.1849,37600.0
2006-07-13 10:45:00,29.25,29.25,29.19,29.23,33200.0,19.1849,19.1849,19.1455,19.1717,33200.0
2006-07-13 10:50:00,29.25,29.25,29.14,29.18,34000.0,19.1849,19.1849,19.1127,19.1389,34000.0
2006-07-13 10:55:00,29.23,29.24,29.08,29.1,75200.0,19.1717,19.1783,19.0734,19.0865,75200.0
2006-07-13 11:00:00,29.1,29.1,29.0,29.09,84800.0,19.0865,19.0865,19.0209,19.0799,84800.0
2006-07-13 11:05:00,29.07,29.13,29.07,29.11,36000.0,19.0668,19.1062,19.0668,19.093,36000.0
2006-07-13 11:10:00,29.11,29.11,29.04,29.11,35600.0,19.093,19.093,19.0471,19.093,35600.0
2006-07-13 11:15:00,29.12,29.18,29.11,29.11,37600.0,19.0996,19.1389,19.093,19.093,37600.0
2006-07-13 11:20:00,29.1,29.18,29.1,29.18,29600.0,19.0865,19.1389,19.0865,19.1389,29600.0
2006-07-13 11:25:00,29.21,29.25,29.21,29.23,42400.0,19.1586,19.1849,19.1586,19.1717,42400.0
2006-07-13 11:30:00,29.22,29.24,29.18,29.22,19200.0,19.1652,19.1783,19.1389,19.1652,19200.0
2006-07-13 11:35:00,29.21,29.3,29.21,29.24,88800.0,19.1586,19.2177,19.1586,19.1783,88800.0
2006-07-13 11:40:00,29.24,29.28,29.2,29.2,45600.0,19.1783,19.2045,19.1521,19.1521,45600.0
2006-07-13 11:45:00,29.19,29.24,29.16,29.24,57200.0,19.1455,19.1783,19.1258,19.1783,57200.0
2006-07-13 11:50:00,29.24,29.33,29.22,29.29,70000.0,19.1783,19.2373,19.1652,19.2111,70000.0
2006-07-13 11:55:00,29.3,29.37,29.28,29.28,116000.0,19.2177,19.2636,19.2045,19.2045,116000.0
2006-07-13 12:00:00,29.27,29.3,29.19,29.19,92400.0,19.198,19.2177,19.1455,19.1455,92400.0
2006-07-13 12:05:00,29.18,29.28,29.17,29.28,22000.0,19.1389,19.2045,19.1324,19.2045,22000.0
2006-07-13 12:10:00,29.28,29.3,29.22,29.3,44800.0,19.2045,19.2177,19.1652,19.2177,44800.0
2006-07-13 12:15:00,29.3,29.37,29.25,29.34,69600.0,19.2177,19.2636,19.1849,19.2439,69600.0
2006-07-13 12:20:00,29.34,29.4,29.31,29.31,61600.0,19.2439,19.2832,19.2242,19.2242,61600.0
2006-07-13 12:25:00,29.31,29.33,29.27,29.29,40800.0,19.2242,19.2373,19.198,19.2111,40800.0
2006-07-13 12:30:00,29.29,29.34,29.27,29.31,57200.0,19.2111,19.2439,19.198,19.2242,57200.0
2006-07-13 12:35:00,29.31,29.35,29.29,29.32,76800.0,19.2242,19.2504,19.2111,19.2308,76800.0
2006-07-13 12:40:00,29.31,29.35,29.29,29.35,59600.0,19.2242,19.2504,19.2111,19.2504,59600.0
2006-07-13 12:45:00,29.35,29.4,29.32,29.33,33600.0,19.2504,19.2832,19.2308,19.2373,33600.0
2006-07-13 12:50:00,29.33,29.33,29.3,29.32,14000.0,19.2373,19.2373,19.2177,19.2308,14000.0
2006-07-13 12:55:00,29.32,29.32,29.29,29.3,13200.0,19.2308,19.2308,19.2111,19.2177,13200.0
2006-07-13 13:00:00,29.3,29.37,29.3,29.31,91600.0,19.2177,19.2636,19.2177,19.2242,91600.0
2006-07-13 13:05:00,29.3,29.33,29.27,29.3,49200.0,19.2177,19.2373,19.198,19.2177,49200.0
2006-07-13 13:10:00,29.29,29.35,29.29,29.35,15200.0,19.2111,19.2504,19.2111,19.2504,15200.0
2006-07-13 13:15:00,29.35,29.35,29.34,29.34,2800.0,19.2504,19.2504,19.2439,19.2439,2800.0
2006-07-13 13:20:00,29.34,29.35,29.32,29.32,23600.0,19.2439,19.2504,19.2308,19.2308,23600.0
2006-07-13 13:25:00,29.31,29.31,29.28,29.31,23600.0,19.2242,19.2242,19.2045,19.2242,23600.0
2006-07-13 13:30:00,29.31,29.31,29.25,29.25,62000.0,19.2242,19.2242,19.1849,19.1849,62000.0
2006-07-13 13:35:00,29.25,29.28,29.18,29.19,64400.0,19.1849,19.2045,19.1389,19.1455,64400.0
2006-07-13 13:40:00,29.19,29.2,29.13,29.19,34000.0,19.1455,19.1521,19.1062,19.1455,34000.0
2006-07-13 13:45:00,29.18,29.22,29.17,29.2,13600.0,19.1389,19.1652,19.1324,19.1521,13600.0
2006-07-13 13:50:00,29.2,29.2,29.12,29.13,26000.0,19.1521,19.1521,19.0996,19.1062,26000.0
2006-07-13 13:55:00,29.13,29.13,29.01,29.01,78400.0,19.1062,19.1062,19.0274,19.0274,78400.0
2006-07-13 14:00:00,29.01,29.09,28.97,29.09,41600.0,19.0274,19.0799,19.0012,19.0799,41600.0
2006-07-13 14:05:00,29.1,29.11,29.06,29.06,21200.0,19.0865,19.093,19.0602,19.0602,21200.0
2006-07-13 14:10:00,29.06,29.09,29.04,29.08,31600.0,19.0602,19.0799,19.0471,19.0734,31600.0
2006-07-13 14:15:00,29.09,29.11,29.06,29.06,18000.0,19.0799,19.093,19.0602,19.0602,18000.0
2006-07-13 14:20:00,29.05,29.11,29.05,29.09,10000.0,19.0537,19.093,19.0537,19.0799,10000.0
2006-07-13 14:25:00,29.09,29.09,29.03,29.03,24400.0,19.0799,19.0799,19.0406,19.0406,24400.0
2006-07-13 14:30:00,29.02,29.02,28.96,28.99,36000.0,19.034,19.034,18.9946,19.0143,36000.0
2006-07-13 14:35:00,28.98,28.99,28.91,28.93,126400.0,19.0078,19.0143,18.9619,18.975,126400.0
2006-07-13 14:40:00,28.96,29.0,28.93,28.93,40800.0,18.9946,19.0209,18.975,18.975,40800.0
2006-07-13 14:45:00,28.93,28.96,28.86,28.9,40400.0,18.975,18.9946,18.9291,18.9553,40400.0
2006-07-13 14:50:00,28.9,28.9,28.83,28.87,47600.0,18.9553,18.9553,18.9094,18.9356,47600.0
2006-07-13 14:55:00,28.86,29.0,28.86,28.95,92000.0,18.9291,19.0209,18.9291,18.9881,92000.0
2006-07-13 15:00:00,28.95,28.95,28.79,28.91,108400.0,18.9881,18.9881,18.8831,18.9619,108400.0
2006-07-13 15:05:00,28.91,28.91,28.83,28.86,40000.0,18.9619,18.9619,18.9094,18.9291,40000.0
2006-07-13 15:10:00,28.83,28.91,28.83,28.83,54400.0,18.9094,18.9619,18.9094,18.9094,54400.0
2006-07-13 15:15:00,28.84,28.84,28.8,28.82,64800.0,18.9159,18.9159,18.8897,18.9028,64800.0
2006-07-13 15:20:00,28.84,28.88,28.8,28.82,92400.0,18.9159,18.9422,18.8897,18.9028,92400.0
2006-07-13 15:25:00,28.82,28.91,28.82,28.91,88000.0,18.9028,18.9619,18.9028,18.9619,88000.0
2006-07-13 15:30:00,28.93,28.93,28.86,28.91,124400.0,18.975,18.975,18.9291,18.9619,124400.0
2006-07-13 15:35:00,28.91,28.91,28.82,28.83,37600.0,18.9619,18.9619,18.9028,18.9094,37600.0
2006-07-13 15:40:00,28.83,28.84,28.8,28.84,76800.0,18.9094,18.9159,18.8897,18.9159,76800.0
2006-07-13 15:45:00,28.84,28.84,28.79,28.82,69600.0,18.9159,18.9159,18.8831,18.9028,69600.0
2006-07-13 15:50:00,28.82,28.9,28.81,28.85,85600.0,18.9028,18.9553,18.8963,18.9225,85600.0
2006-07-13 15:55:00,28.86,28.87,28.85,28.86,63200.0,18.9291,18.9356,18.9225,18.9291,63200.0
2006-07-14 09:30:00,28.89,28.95,28.8,28.82,59200.0,18.9487,18.9881,18.8897,18.9028,59200.0
2006-07-14 09:35:00,28.81,28.82,28.63,28.64,138400.0,18.8963,18.9028,18.7782,18.7848,138400.0
2006-07-14 09:40:00,28.66,28.75,28.63,28.66,84400.0,18.7979,18.8569,18.7782,18.7979,84400.0
2006-07-14 09:45:00,28.64,28.75,28.64,28.68,35200.0,18.7848,18.8569,18.7848,18.811,35200.0
2006-07-14 09:50:00,28.68,28.68,28.59,28.6,99200.0,18.811,18.811,18.752,18.7585,99200.0
2006-07-14 09:55:00,28.6,28.68,28.6,28.65,42000.0,18.7585,18.811,18.7585,18.7913,42000.0
2006-07-14 10:00:00,28.66,28.7,28.59,28.59,93600.0,18.7979,18.8241,18.752,18.752,93600.0
2006-07-14 10:05:00,28.59,28.6,28.51,28.51,43600.0,18.752,18.7585,18.6995,18.6995,43600.0
2006-07-14 10:10:00,28.51,28.59,28.51,28.59,61600.0,18.6995,18.752,18.6995,18.752,61600.0
2006-07-14 10:15:00,28.59,28.59,28.55,28.55,34400.0,18.752,18.752,18.7257,18.7257,34400.0
2006-07-14 10:20:00,28.55,28.58,28.53,28.57,21600.0,18.7257,18.7454,18.7126,18.7389,21600.0
2006-07-14 10:25:00,28.57,28.59,28.55,28.57,14000.0,18.7389,18.752,18.7257,18.7389,14000.0
2006-07-14 10:30:00,28.59,28.59,28.56,28.56,20400.0,18.752,18.752,18.7323,18.7323,20400.0
2006-07-14 10:35:00,28.56,28.59,28.55,28.56,67200.0,18.7323,18.752,18.7257,18.7323,67200.0
2006-07-14 10:40:00,28.55,28.6,28.55,28.58,69600.0,18.7257,18.7585,18.7257,18.7454,69600.0
2006-07-14 10:45:00,28.58,28.6,28.55,28.56,19600.0,18.7454,18.7585,18.7257,18.7323,19600.0
2006-07-14 10:50:00,28.57,28.57,28.45,28.47,53600.0,18.7389,18.7389,18.6601,18.6733,53600.0
2006-07-14 10:55:00,28.47,28.47,28.4,28.44,123600.0,18.6733,18.6733,18.6273,18.6536,123600.0
2006-07-14 11:00:00,28.43,28.43,28.28,28.28,39200.0,18.647,18.647,18.5486,18.5486,39200.0
2006-07-14 11:05:00,28.28,28.36,28.28,28.36,45200.0,18.5486,18.6011,18.5486,18.6011,45200.0
2006-07-14 11:10:00,28.36,28.36,28.34,28.34,21200.0,18.6011,18.6011,18.588,18.588,21200.0
2006-07-14 11:15:00,28.33,28.34,28.24,28.25,36800.0,18.5814,18.588,18.5224,18.529,36800.0
2006-07-14 11:20:00,28.23,28.34,28.23,28.34,21600.0,18.5158,18.588,18.5158,18.588,21600.0
2006-07-14 11:25:00,28.34,28.34,28.2,28.24,19600.0,18.588,18.588,18.4962,18.5224,19600.0
2006-07-14 11:30:00,28.23,28.24,28.09,28.12,45600.0,18.5158,18.5224,18.424,18.4437,45600.0
2006-07-14 11:35:00,28.15,28.22,28.13,28.22,28000.0,18.4634,18.5093,18.4503,18.5093,28000.0
2006-07-14 11:40:00,28.22,28.3,28.22,28.25,40800.0,18.5093,18.5618,18.5093,18.529,40800.0
2006-07-14 11:45:00,28.25,28.29,28.2,28.2,52800.0,18.529,18.5552,18.4962,18.4962,52800.0
2006-07-14 11:50:00,28.21,28.24,28.21,28.22,9600.0,18.5027,18.5224,18.5027,18.5093,9600.0
2006-07-14 11:55:00,28.21,28.31,28.15,28.31,51600.0,18.5027,18.5683,18.4634,18.5683,51600.0
2006-07-14 12:00:00,28.32,28.35,28.25,28.25,27600.0,18.5749,18.5946,18.529,18.529,27600.0
2006-07-14 12:05:00,28.27,28.33,28.27,28.33,27200.0,18.5421,18.5814,18.5421,18.5814,27200.0
2006-07-14 12:10:00,28.31,28.31,28.22,28.24,21200.0,18.5683,18.5683,18.5093,18.5224,21200.0
2006-07-14 12:15:00,28.25,28.32,28.25,28.32,24800.0,18.529,18.5749,18.529,18.5749,24800.0
2006-07-14 12:20:00,28.33,28.33,28.28,28.31,26800.0,18.5814,18.5814,18.5486,18.5683,26800.0
2006-07-14 12:25:00,28.34,28.37,28.3,28.36,34400.0,18.588,18.6077,18.5618,18.6011,34400.0
2006-07-14 12:30:00,28.35,28.35,28.35,28.35,5600.0,18.5946,18.5946,18.5946,18.5946,5600.0
2006-07-14 12:35:00,28.35,28.43,28.35,28.43,24000.0,18.5946,18.647,18.5946,18.647,24000.0
2006-07-14 12:40:00,28.43,28.55,28.43,28.55,28800.0,18.647,18.7257,18.647,18.7257,28800.0
2006-07-14 12:45:00,28.54,28.57,28.51,28.55,35600.0,18.7192,18.7389,18.6995,18.7257,35600.0
2006-07-14 12:50:00,28.55,28.56,28.49,28.49,37600.0,18.7257,18.7323,18.6864,18.6864,37600.0
2006-07-14 12:55:00,28.48,28.49,28.47,28.48,14000.0,18.6798,18.6864,18.6733,18.6798,14000.0
2006-07-14 13:00:00,28.46,28.46,28.43,28.44,35600.0,18.6667,18.6667,18.647,18.6536,35600.0
2006-07-14 13:05:00,28.44,28.44,28.35,28.35,26800.0,18.6536,18.6536,18.5946,18.5946,26800.0
2006-07-14 13:10:00,28.36,28.42,28.36,28.42,30000.0,18.6011,18.6405,18.6011,18.6405,30000.0
2006-07-14 13:15:00,28.41,28.46,28.41,28.46,16400.0,18.6339,18.6667,18.6339,18.6667,16400.0
2006-07-14 13:20:00,28.46,28.52,28.46,28.52,26000.0,18.6667,18.7061,18.6667,18.7061,26000.0
2006-07-14 13:25:00,28.52,28.57,28.52,28.57,13600.0,18.7061,18.7389,18.7061,18.7389,13600.0
2006-07-14 13:30:00,28.56,28.56,28.51,28.55,26000.0,18.7323,18.7323,18.6995,18.7257,26000.0
2006-07-14 13:35:00,28.55,28.63,28.55,28.63,24400.0,18.7257,18.7782,18.7257,18.7782,24400.0
2006-07-14 13:40:00,28.61,28.63,28.53,28.55,47200.0,18.7651,18.7782,18.7126,18.7257,47200.0
2006-07-14 13:45:00,28.55,28.58,28.54,28.54,15200.0,18.7257,18.7454,18.7192,18.7192,15200.0
2006-07-14 13:50:00,28.53,28.53,28.49,28.5,29600.0,18.7126,18.7126,18.6864,18.6929,29600.0
2006-07-14 13:55:00,28.5,28.59,28.49,28.52,36000.0,18.6929,18.752,18.6864,18.7061,36000.0
2006-07-14 14:00:00,28.52,28.52,28.46,28.46,44400.0,18.7061,18.7061,18.6667,18.6667,44400.0
2006-07-14 14:05:00,28.46,28.53,28.46,28.53,54800.0,18.6667,18.7126,18.6667,18.7126,54800.0
2006-07-14 14:10:00,28.53,28.54,28.5,28.53,48400.0,18.7126,18.7192,18.6929,18.7126,48400.0
2006-07-14 14:15:00,28.53,28.53,28.45,28.49,76800.0,18.7126,18.7126,18.6601,18.6864,76800.0
2006-07-14 14:20:00,28.5,28.53,28.47,28.47,62800.0,18.6929,18.7126,18.6733,18.6733,62800.0
2006-07-14 14:25:00,28.46,28.52,28.43,28.47,133600.0,18.6667,18.7061,18.647,18.6733,133600.0
2006-07-14 14:30:00,28.46,28.57,28.46,28.49,94000.0,18.6667,18.7389,18.6667,18.6864,94000.0
2006-07-14 14:35:00,28.5,28.53,28.48,28.48,54000.0,18.6929,18.7126,18.6798,18.6798,54000.0
2006-07-14 14:40:00,28.49,28.49,28.41,28.43,85600.0,18.6864,18.6864,18.6339,18.647,85600.0
2006-07-14 14:45:00,28.43,28.49,28.43,28.46,47200.0,18.647,18.6864,18.647,18.6667,47200.0
2006-07-14 14:50:00,28.46,28.53,28.46,28.48,17600.0,18.6667,18.7126,18.6667,18.6798,17600.0
2006-07-14 14:55:00,28.46,28.48,28.44,28.48,9600.0,18.6667,18.6798,18.6536,18.6798,9600.0
2006-07-14 15:00:00,28.49,28.53,28.48,28.48,35200.0,18.6864,18.7126,18.6798,18.6798,35200.0
2006-07-14 15:05:00,28.48,28.55,28.48,28.55,90400.0,18.6798,18.7257,18.6798,18.7257,90400.0
2006-07-14 15:10:00,28.52,28.54,28.45,28.53,96400.0,18.7061,18.7192,18.6601,18.7126,96400.0
2006-07-14 15:15:00,28.52,28.52,28.48,28.52,90000.0,18.7061,18.7061,18.6798,18.7061,90000.0
2006-07-14 15:20:00,28.52,28.55,28.49,28.5,46800.0,18.7061,18.7257,18.6864,18.6929,46800.0
2006-07-14 15:25:00,28.51,28.55,28.49,28.55,29600.0,18.6995,18.7257,18.6864,18.7257,29600.0
2006-07-14 15:30:00,28.55,28.55,28.48,28.5,43600.0,18.7257,18.7257,18.6798,18.6929,43600.0
2006-07-14 15:35:00,28.49,28.56,28.49,28.55,90800.0,18.6864,18.7323,18.6864,18.7257,90800.0
2006-07-14 15:40:00,28.56,28.6,28.54,28.58,34000.0,18.7323,18.7585,18.7192,18.7454,34000.0
2006-07-14 15:45:00,28.6,28.7,28.6,28.7,41200.0,18.7585,18.8241,18.7585,18.8241,41200.0
2006-07-14 15:50:00,28.7,28.7,28.6,28.64,46000.0,18.8241,18.8241,18.7585,18.7848,46000.0
2006-07-14 15:55:00,28.65,28.65,28.57,28.57,67200.0,18.7913,18.7913,18.7389,18.7389,67200.0
2006-07-17 09:30:00,28.48,28.49,28.33,28.35,45200.0,18.6798,18.6864,18.5814,18.5946,45200.0
2006-07-17 09:35:00,28.35,28.53,28.32,28.47,85200.0,18.5946,18.7126,18.5749,18.6733,85200.0
2006-07-17 09:40:00,28.46,28.51,28.43,28.48,49200.0,18.6667,18.6995,18.647,18.6798,49200.0
2006-07-17 09:45:00,28.49,28.5,28.43,28.45,44400.0,18.6864,18.6929,18.647,18.6601,44400.0
2006-07-17 09:50:00,28.44,28.54,28.43,28.47,60800.0,18.6536,18.7192,18.647,18.6733,60800.0
2006-07-17 09:55:00,28.44,28.44,28.23,28.25,41200.0,18.6536,18.6536,18.5158,18.529,41200.0
2006-07-17 10:00:00,28.23,28.23,28.06,28.07,94800.0,18.5158,18.5158,18.4043,18.4109,94800.0
2006-07-17 10:05:00,28.01,28.25,28.01,28.16,246000.0,18.3716,18.529,18.3716,18.4699,246000.0
2006-07-17 10:10:00,28.16,28.23,28.13,28.23,60000.0,18.4699,18.5158,18.4503,18.5158,60000.0
2006-07-17 10:15:00,28.21,28.3,28.16,28.25,53600.0,18.5027,18.5618,18.4699,18.529,53600.0
2006-07-17 10:20:00,28.26,28.31,28.24,28.28,32000.0,18.5355,18.5683,18.5224,18.5486,32000.0
2006-07-17 10:25:00,28.28,28.37,28.22,28.25,164800.0,18.5486,18.6077,18.5093,18.529,164800.0
2006-07-17 10:30:00,28.23,28.24,28.17,28.23,44000.0,18.5158,18.5224,18.4765,18.5158,44000.0
2006-07-17 10:35:00,28.23,28.23,28.16,28.21,27600.0,18.5158,18.5158,18.4699,18.5027,27600.0
2006-07-17 10:40:00,28.19,28.29,28.17,28.29,31200.0,18.4896,18.5552,18.4765,18.5552,31200.0
2006-07-17 10:45:00,28.29,28.32,28.28,28.28,10400.0,18.5552,18.5749,18.5486,18.5486,10400.0
2006-07-17 10:50:00,28.27,28.28,28.21,28.23,23600.0,18.5421,18.5486,18.5027,18.5158,23600.0
2006-07-17 10:55:00,28.23,28.38,28.23,28.38,48000.0,18.5158,18.6142,18.5158,18.6142,48000.0
2006-07-17 11:00:00,28.38,28.41,28.23,28.26,81600.0,18.6142,18.6339,18.5158,18.5355,81600.0
2006-07-17 11:05:00,28.27,28.36,28.27,28.33,19600.0,18.5421,18.6011,18.5421,18.5814,19600.0
2006-07-17 11:10:00,28.33,28.44,28.33,28.4,45200.0,18.5814,18.6536,18.5814,18.6273,45200.0
2006-07-17 11:15:00,28.41,28.43,28.37,28.4,25600.0,18.6339,18.647,18.6077,18.6273,25600.0
2006-07-17 11:20:00,28.41,28.41,28.28,28.29,23600.0,18.6339,18.6339,18.5486,18.5552,23600.0
2006-07-17 11:25:00,28.3,28.32,28.23,28.32,37600.0,18.5618,18.5749,18.5158,18.5749,37600.0
2006-07-17 11:30:00,28.33,28.36,28.31,28.34,29600.0,18.5814,18.6011,18.5683,18.588,29600.0
2006-07-17 11:35:00,28.34,28.34,28.29,28.33,63600.0,18.588,18.588,18.5552,18.5814,63600.0
2006-07-17 11:40:00,28.33,28.33,28.3,28.33,52000.0,18.5814,18.5814,18.5618,18.5814,52000.0
2006-07-17 11:45:00,28.33,28.33,28.28,28.3,20800.0,18.5814,18.5814,18.5486,18.5618,20800.0
2006-07-17 11:50:00,28.3,28.31,28.19,28.26,55600.0,18.5618,18.5683,18.4896,18.5355,55600.0
2006-07-17 11:55:00,28.27,28.27,28.15,28.18,22000.0,18.5421,18.5421,18.4634,18.4831,22000.0
2006-07-17 12:00:00,28.17,28.23,28.16,28.16,21200.0,18.4765,18.5158,18.4699,18.4699,21200.0
2006-07-17 12:05:00,28.15,28.2,28.12,28.18,56400.0,18.4634,18.4962,18.4437,18.4831,56400.0
2006-07-17 12:10:00,28.19,28.19,28.15,28.15,40000.0,18.4896,18.4896,18.4634,18.4634,40000.0
2006-07-17 12:15:00,28.16,28.17,28.13,28.17,18400.0,18.4699,18.4765,18.4503,18.4765,18400.0
2006-07-17 12:20:00,28.18,28.25,28.15,28.21,39600.0,18.4831,18.529,18.4634,18.5027,39600.0
2006-07-17 12:25:00,28.19,28.23,28.18,28.23,23600.0,18.4896,18.5158,18.4831,18.5158,23600.0
2006-07-17 12:30:00,28.22,28.28,28.22,28.25,22400.0,18.5093,18.5486,18.5093,18.529,22400.0
2006-07-17 12:35:00,28.23,28.25,28.19,28.25,13600.0,18.5158,18.529,18.4896,18.529,13600.0
2006-07-17 12:40:00,28.23,28.25,28.2,28.22,18400.0,18.5158,18.529,18.4962,18.5093,18400.0
2006-07-17 12:45:00,28.22,28.22,28.18,28.2,42400.0,18.5093,18.5093,18.4831,18.4962,42400.0
2006-07-17 12:50:00,28.18,28.18,28.14,28.15,15200.0,18.4831,18.4831,18.4568,18.4634,15200.0
2006-07-17 12:55:00,28.15,28.18,28.15,28.17,16400.0,18.4634,18.4831,18.4634,18.4765,16400.0
2006-07-17 13:00:00,28.17,28.17,28.14,28.14,8400.0,18.4765,18.4765,18.4568,18.4568,8400.0
2006-07-17 13:05:00,28.14,28.16,28.14,28.16,4800.0,18.4568,18.4699,18.4568,18.4699,4800.0
2006-07-17 13:10:00,28.16,28.2,28.16,28.2,9200.0,18.4699,18.4962,18.4699,18.4962,9200.0
2006-07-17 13:15:00,28.21,28.3,28.21,28.3,7200.0,18.5027,18.5618,18.5027,18.5618,7200.0
2006-07-17 13:20:00,28.3,28.3,28.26,28.26,10800.0,18.5618,18.5618,18.5355,18.5355,10800.0
2006-07-17 13:25:00,28.26,28.3,28.26,28.26,8800.0,18.5355,18.5618,18.5355,18.5355,8800.0
2006-07-17 13:30:00,28.27,28.27,28.21,28.23,15200.0,18.5421,18.5421,18.5027,18.5158,15200.0
2006-07-17 13:35:00,28.24,28.24,28.22,28.22,8000.0,18.5224,18.5224,18.5093,18.5093,8000.0
2006-07-17 13:40:00,28.22,28.25,28.2,28.24,18800.0,18.5093,18.529,18.4962,18.5224,18800.0
2006-07-17 13:45:00,28.23,28.25,28.22,28.25,20800.0,18.5158,18.529,18.5093,18.529,20800.0
2006-07-17 13:50:00,28.23,28.23,28.19,28.22,10400.0,18.5158,18.5158,18.4896,18.5093,10400.0
2006-07-17 13:55:00,28.22,28.25,28.2,28.21,28800.0,18.5093,18.529,18.4962,18.5027,28800.0
2006-07-17 14:00:00,28.22,28.23,28.21,28.23,29200.0,18.5093,18.5158,18.5027,18.5158,29200.0
2006-07-17 14:05:00,28.23,28.23,28.18,28.19,30000.0,18.5158,18.5158,18.4831,18.4896,30000.0
2006-07-17 14:10:00,28.2,28.2,28.17,28.19,9200.0,18.4962,18.4962,18.4765,18.4896,9200.0
2006-07-17 14:15:00,28.19,28.22,28.18,28.22,30400.0,18.4896,18.5093,18.4831,18.5093,30400.0
2006-07-17 14:20:00,28.22,28.23,28.14,28.14,22400.0,18.5093,18.5158,18.4568,18.4568,22400.0
2006-07-17 14:25:00,28.14,28.22,28.14,28.22,16800.0,18.4568,18.5093,18.4568,18.5093,16800.0
2006-07-17 14:30:00,28.2,28.2,28.19,28.19,8400.0,18.4962,18.4962,18.4896,18.4896,8400.0
2006-07-17 14:35:00,28.17,28.25,28.16,28.2,109600.0,18.4765,18.529,18.4699,18.4962,109600.0
2006-07-17 14:40:00,28.18,28.18,28.13,28.14,30400.0,18.4831,18.4831,18.4503,18.4568,30400.0
2006-07-17 14:45:00,28.13,28.17,28.13,28.15,10000.0,18.4503,18.4765,18.4503,18.4634,10000.0
2006-07-17 14:50:00,28.14,28.16,28.13,28.13,29200.0,18.4568,18.4699,18.4503,18.4503,29200.0
2006-07-17 14:55:00,28.14,28.16,28.11,28.14,53600.0,18.4568,18.4699,18.4371,18.4568,53600.0
2006-07-17 15:00:00,28.13,28.15,28.1,28.14,34800.0,18.4503,18.4634,18.4306,18.4568,34800.0
2006-07-17 15:05:00,28.14,28.14,28.09,28.1,49200.0,18.4568,18.4568,18.424,18.4306,49200.0
2006-07-17 15:10:00,28.1,28.17,28.1,28.17,45600.0,18.4306,18.4765,18.4306,18.4765,45600.0
2006-07-17 15:15:00,28.16,28.17,28.11,28.11,35200.0,18.4699,18.4765,18.4371,18.4371,35200.0
2006-07-17 15:20:00,28.12,28.15,28.09,28.1,36000.0,18.4437,18.4634,18.424,18.4306,36000.0
2006-07-17 15:25:00,28.1,28.13,28.08,28.12,69600.0,18.4306,18.4503,18.4175,18.4437,69600.0
2006-07-17 15:30:00,28.09,28.1,28.08,28.08,36400.0,18.424,18.4306,18.4175,18.4175,36400.0
2006-07-17 15:35:00,28.1,28.13,28.08,28.13,40400.0,18.4306,18.4503,18.4175,18.4503,40400.0
2006-07-17 15:40:00,28.13,28.16,28.11,28.16,122400.0,18.4503,18.4699,18.4371,18.4699,122400.0
2006-07-17 15:45:00,28.15,28.18,28.15,28.16,72800.0,18.4634,18.4831,18.4634,18.4699,72800.0
2006-07-17 15:50:00,28.16,28.16,28.11,28.15,51200.0,18.4699,18.4699,18.4371,18.4634,51200.0
2006-07-17 15:55:00,28.15,28.15,28.05,28.06,192400.0,18.4634,18.4634,18.3978,18.4043,192400.0
2006-07-18 09:35:00,28.29,28.33,28.25,28.3,54400.0,18.5552,18.5814,18.529,18.5618,54400.0
2006-07-18 09:40:00,28.3,28.3,28.24,28.25,38800.0,18.5618,18.5618,18.5224,18.529,38800.0
2006-07-18 09:45:00,28.25,28.42,28.23,28.4,62800.0,18.529,18.6405,18.5158,18.6273,62800.0
2006-07-18 09:50:00,28.42,28.45,28.38,28.41,45600.0,18.6405,18.6601,18.6142,18.6339,45600.0
2006-07-18 09:55:00,28.43,28.43,28.35,28.36,112400.0,18.647,18.647,18.5946,18.6011,112400.0
2006-07-18 10:00:00,28.39,28.39,28.16,28.25,123600.0,18.6208,18.6208,18.4699,18.529,123600.0
2006-07-18 10:05:00,28.26,28.26,28.05,28.05,97200.0,18.5355,18.5355,18.3978,18.3978,97200.0
2006-07-18 10:10:00,28.09,28.09,27.94,28.0,131600.0,18.424,18.424,18.3256,18.365,131600.0
2006-07-18 10:15:00,28.0,28.07,27.93,27.94,126400.0,18.365,18.4109,18.3191,18.3256,126400.0
2006-07-18 10:20:00,27.92,27.96,27.9,27.9,76800.0,18.3125,18.3388,18.2994,18.2994,76800.0
2006-07-18 10:25:00,27.93,28.03,27.92,27.96,108800.0,18.3191,18.3847,18.3125,18.3388,108800.0
2006-07-18 10:30:00,27.97,28.01,27.95,27.99,37200.0,18.3453,18.3716,18.3322,18.3584,37200.0
2006-07-18 10:35:00,27.96,27.96,27.86,27.87,84000.0,18.3388,18.3388,18.2732,18.2797,84000.0
2006-07-18 10:40:00,27.87,27.98,27.87,27.9,52800.0,18.2797,18.3519,18.2797,18.2994,52800.0
2006-07-18 10:45:00,27.9,28.0,27.88,27.98,20000.0,18.2994,18.365,18.2863,18.3519,20000.0
2006-07-18 10:50:00,27.96,28.01,27.96,27.97,14400.0,18.3388,18.3716,18.3388,18.3453,14400.0
2006-07-18 10:55:00,27.97,27.97,27.84,27.84,46400.0,18.3453,18.3453,18.26,18.26,46400.0
2006-07-18 11:00:00,27.82,27.91,27.81,27.9,36800.0,18.2469,18.306,18.2404,18.2994,36800.0
2006-07-18 11:05:00,27.88,27.9,27.86,27.87,51600.0,18.2863,18.2994,18.2732,18.2797,51600.0
2006-07-18 11:10:00,27.87,27.9,27.85,27.87,27600.0,18.2797,18.2994,18.2666,18.2797,27600.0
2006-07-18 11:15:00,27.86,27.86,27.81,27.83,29600.0,18.2732,18.2732,18.2404,18.2535,29600.0
2006-07-18 11:20:00,27.83,27.9,27.83,27.9,27200.0,18.2535,18.2994,18.2535,18.2994,27200.0
2006-07-18 11:25:00,27.9,27.9,27.86,27.9,28000.0,18.2994,18.2994,18.2732,18.2994,28000.0
2006-07-18 11:30:00,27.9,27.93,27.88,27.92,66800.0,18.2994,18.3191,18.2863,18.3125,66800.0
2006-07-18 11:35:00,27.93,27.96,27.9,27.92,15600.0,18.3191,18.3388,18.2994,18.3125,15600.0
2006-07-18 11:40:00,27.9,27.95,27.9,27.95,9200.0,18.2994,18.3322,18.2994,18.3322,9200.0
2006-07-18 11:45:00,27.94,28.03,27.94,27.99,28000.0,18.3256,18.3847,18.3256,18.3584,28000.0
2006-07-18 11:50:00,27.99,28.03,27.99,28.01,38800.0,18.3584,18.3847,18.3584,18.3716,38800.0
2006-07-18 11:55:00,28.0,28.02,27.94,28.01,40800.0,18.365,18.3781,18.3256,18.3716,40800.0
2006-07-18 12:00:00,28.02,28.02,28.0,28.0,4800.0,18.3781,18.3781,18.365,18.365,4800.0
2006-07-18 12:05:00,28.0,28.0,27.92,27.93,7200.0,18.365,18.365,18.3125,18.3191,7200.0
2006-07-18 12:10:00,27.93,28.04,27.9,28.04,18800.0,18.3191,18.3912,18.2994,18.3912,18800.0
2006-07-18 12:15:00,27.98,28.0,27.98,28.0,6400.0,18.3519,18.365,18.3519,18.365,6400.0
2006-07-18 12:20:00,28.0,28.04,28.0,28.04,8800.0,18.365,18.3912,18.365,18.3912,8800.0
2006-07-18 12:25:00,28.04,28.09,28.03,28.09,15600.0,18.3912,18.424,18.3847,18.424,15600.0
2006-07-18 12:30:00,28.07,28.07,28.02,28.02,20800.0,18.4109,18.4109,18.3781,18.3781,20800.0
2006-07-18 12:35:00,28.04,28.04,28.0,28.02,18000.0,18.3912,18.3912,18.365,18.3781,18000.0
2006-07-18 12:40:00,28.0,28.06,28.0,28.04,36800.0,18.365,18.4043,18.365,18.3912,36800.0
2006-07-18 12:45:00,28.02,28.03,27.98,27.99,26400.0,18.3781,18.3847,18.3519,18.3584,26400.0
2006-07-18 12:50:00,27.98,27.98,27.93,27.93,8800.0,18.3519,18.3519,18.3191,18.3191,8800.0
2006-07-18 12:55:00,27.93,27.93,27.88,27.93,26000.0,18.3191,18.3191,18.2863,18.3191,26000.0
2006-07-18 13:00:00,27.94,27.94,27.91,27.91,2800.0,18.3256,18.3256,18.306,18.306,2800.0
2006-07-18 13:05:00,27.9,27.9,27.85,27.85,22400.0,18.2994,18.2994,18.2666,18.2666,22400.0
2006-07-18 13:10:00,27.85,27.86,27.82,27.83,14800.0,18.2666,18.2732,18.2469,18.2535,14800.0
2006-07-18 13:15:00,27.8,27.8,27.72,27.75,48800.0,18.2338,18.2338,18.1813,18.201,48800.0
2006-07-18 13:20:00,27.74,27.77,27.69,27.77,31200.0,18.1945,18.2141,18.1617,18.2141,31200.0
2006-07-18 13:25:00,27.78,27.8,27.75,27.75,15600.0,18.2207,18.2338,18.201,18.201,15600.0
2006-07-18 13:30:00,27.75,27.78,27.72,27.72,34400.0,18.201,18.2207,18.1813,18.1813,34400.0
2006-07-18 13:35:00,27.73,27.84,27.73,27.83,20800.0,18.1879,18.26,18.1879,18.2535,20800.0
2006-07-18 13:40:00,27.84,27.86,27.76,27.76,31200.0,18.26,18.2732,18.2076,18.2076,31200.0
2006-07-18 13:45:00,27.76,27.79,27.71,27.73,22000.0,18.2076,18.2273,18.1748,18.1879,22000.0
2006-07-18 13:50:00,27.73,27.82,27.73,27.81,20400.0,18.1879,18.2469,18.1879,18.2404,20400.0
2006-07-18 13:55:00,27.81,27.84,27.75,27.78,24400.0,18.2404,18.26,18.201,18.2207,24400.0
2006-07-18 14:00:00,27.79,27.91,27.79,27.9,30800.0,18.2273,18.306,18.2273,18.2994,30800.0
2006-07-18 14:05:00,27.9,27.91,27.86,27.86,9200.0,18.2994,18.306,18.2732,18.2732,9200.0
2006-07-18 14:10:00,27.86,27.88,27.81,27.81,17200.0,18.2732,18.2863,18.2404,18.2404,17200.0
2006-07-18 14:15:00,27.81,27.89,27.8,27.89,25600.0,18.2404,18.2928,18.2338,18.2928,25600.0
2006-07-18 14:20:00,27.87,27.88,27.83,27.86,11600.0,18.2797,18.2863,18.2535,18.2732,11600.0
2006-07-18 14:25:00,27.86,27.98,27.85,27.93,22400.0,18.2732,18.3519,18.2666,18.3191,22400.0
2006-07-18 14:30:00,27.95,27.95,27.91,27.95,15600.0,18.3322,18.3322,18.306,18.3322,15600.0
2006-07-18 14:35:00,27.95,28.13,27.95,28.13,84000.0,18.3322,18.4503,18.3322,18.4503,84000.0
2006-07-18 14:40:00,28.13,28.18,28.06,28.08,90000.0,18.4503,18.4831,18.4043,18.4175,90000.0
2006-07-18 14:45:00,28.07,28.13,28.05,28.13,76400.0,18.4109,18.4503,18.3978,18.4503,76400.0
2006-07-18 14:50:00,28.14,28.14,28.07,28.09,44000.0,18.4568,18.4568,18.4109,18.424,44000.0
2006-07-18 14:55:00,28.09,28.16,28.05,28.13,86000.0,18.424,18.4699,18.3978,18.4503,86000.0
2006-07-18 15:00:00,28.13,28.13,28.08,28.08,32000.0,18.4503,18.4503,18.4175,18.4175,32000.0
2006-07-18 15:05:00,28.07,28.1,28.07,28.07,37600.0,18.4109,18.4306,18.4109,18.4109,37600.0
2006-07-18 15:10:00,28.07,28.07,27.99,28.07,58800.0,18.4109,18.4109,18.3584,18.4109,58800.0
2006-07-18 15:15:00,28.07,28.12,28.05,28.11,12000.0,18.4109,18.4437,18.3978,18.4371,12000.0
2006-07-18 15:20:00,28.11,28.11,28.05,28.05,26400.0,18.4371,18.4371,18.3978,18.3978,26400.0
2006-07-18 15:25:00,28.04,28.15,28.04,28.15,44400.0,18.3912,18.4634,18.3912,18.4634,44400.0
2006-07-18 15:30:00,28.15,28.23,28.14,28.18,59600.0,18.4634,18.5158,18.4568,18.4831,59600.0
2006-07-18 15:35:00,28.18,28.25,28.16,28.16,63200.0,18.4831,18.529,18.4699,18.4699,63200.0
2006-07-18 15:40:00,28.17,28.33,28.17,28.33,110000.0,18.4765,18.5814,18.4765,18.5814,110000.0
2006-07-18 15:45:00,28.32,28.48,28.3,28.43,133200.0,18.5749,18.6798,18.5618,18.647,133200.0
2006-07-18 15:50:00,28.41,28.45,28.4,28.4,156800.0,18.6339,18.6601,18.6273,18.6273,156800.0
2006-07-18 15:55:00,28.41,28.42,28.38,28.4,198000.0,18.6339,18.6405,18.6142,18.6273,198000.0
2006-07-19 09:30:00,28.55,28.64,28.55,28.64,33200.0,18.7257,18.7848,18.7257,18.7848,33200.0
2006-07-19 09:35:00,28.61,28.71,28.59,28.67,28800.0,18.7651,18.8307,18.752,18.8044,28800.0
2006-07-19 09:40:00,28.65,28.65,28.58,28.6,47600.0,18.7913,18.7913,18.7454,18.7585,47600.0
2006-07-19 09:45:00,28.62,28.66,28.57,28.59,96800.0,18.7716,18.7979,18.7389,18.752,96800.0
2006-07-19 09:50:00,28.59,28.75,28.58,28.7,64800.0,18.752,18.8569,18.7454,18.8241,64800.0
2006-07-19 09:55:00,28.73,28.79,28.68,28.79,64800.0,18.8438,18.8831,18.811,18.8831,64800.0
2006-07-19 10:00:00,28.8,28.94,28.8,28.93,68800.0,18.8897,18.9815,18.8897,18.975,68800.0
2006-07-19 10:05:00,28.91,28.98,28.84,28.91,177200.0,18.9619,19.0078,18.9159,18.9619,177200.0
2006-07-19 10:10:00,28.89,29.03,28.89,28.97,129600.0,18.9487,19.0406,18.9487,19.0012,129600.0
2006-07-19 10:15:00,28.95,29.04,28.84,28.88,120800.0,18.9881,19.0471,18.9159,18.9422,120800.0
2006-07-19 10:20:00,28.88,29.02,28.87,28.96,118800.0,18.9422,19.034,18.9356,18.9946,118800.0
2006-07-19 10:25:00,28.95,29.1,28.91,29.1,101600.0,18.9881,19.0865,18.9619,19.0865,101600.0
2006-07-19 10:30:00,29.08,29.27,29.07,29.25,356400.0,19.0734,19.198,19.0668,19.1849,356400.0
2006-07-19 10:35:00,29.28,29.46,29.28,29.33,176800.0,19.2045,19.3226,19.2045,19.2373,176800.0
2006-07-19 10:40:00,29.3,29.42,29.3,29.42,140800.0,19.2177,19.2964,19.2177,19.2964,140800.0
2006-07-19 10:45:00,29.42,29.46,29.37,29.38,118400.0,19.2964,19.3226,19.2636,19.2701,118400.0
2006-07-19 10:50:00,29.38,29.42,29.29,29.38,114400.0,19.2701,19.2964,19.2111,19.2701,114400.0
2006-07-19 10:55:00,29.36,29.38,29.33,29.36,42800.0,19.257,19.2701,19.2373,19.257,42800.0
2006-07-19 11:00:00,29.36,29.4,29.32,29.32,58000.0,19.257,19.2832,19.2308,19.2308,58000.0
2006-07-19 11:05:00,29.33,29.33,29.22,29.22,38000.0,19.2373,19.2373,19.1652,19.1652,38000.0
2006-07-19 11:10:00,29.22,29.25,29.2,29.25,24800.0,19.1652,19.1849,19.1521,19.1849,24800.0
2006-07-19 11:15:00,29.25,29.32,29.25,29.29,45600.0,19.1849,19.2308,19.1849,19.2111,45600.0
2006-07-19 11:20:00,29.3,29.31,29.24,29.24,30800.0,19.2177,19.2242,19.1783,19.1783,30800.0
2006-07-19 11:25:00,29.22,29.22,29.19,29.19,30800.0,19.1652,19.1652,19.1455,19.1455,30800.0
2006-07-19 11:30:00,29.18,29.19,29.14,29.18,29600.0,19.1389,19.1455,19.1127,19.1389,29600.0
2006-07-19 11:35:00,29.18,29.24,29.15,29.19,28400.0,19.1389,19.1783,19.1193,19.1455,28400.0
2006-07-19 11:40:00,29.21,29.23,29.19,29.19,6800.0,19.1586,19.1717,19.1455,19.1455,6800.0
2006-07-19 11:45:00,29.19,29.29,29.19,29.26,54400.0,19.1455,19.2111,19.1455,19.1914,54400.0
2006-07-19 11:50:00,29.26,29.34,29.26,29.31,26800.0,19.1914,19.2439,19.1914,19.2242,26800.0
2006-07-19 11:55:00,29.3,29.3,29.18,29.19,55200.0,19.2177,19.2177,19.1389,19.1455,55200.0
2006-07-19 12:00:00,29.18,29.18,29.1,29.11,41600.0,19.1389,19.1389,19.0865,19.093,41600.0
2006-07-19 12:05:00,29.11,29.16,29.09,29.09,64400.0,19.093,19.1258,19.0799,19.0799,64400.0
2006-07-19 12:10:00,29.1,29.1,29.07,29.08,43600.0,19.0865,19.0865,19.0668,19.0734,43600.0
2006-07-19 12:15:00,29.08,29.09,29.05,29.07,15600.0,19.0734,19.0799,19.0537,19.0668,15600.0
2006-07-19 12:20:00,29.08,29.08,29.05,29.06,37600.0,19.0734,19.0734,19.0537,19.0602,37600.0
2006-07-19 12:25:00,29.05,29.06,28.98,29.0,70400.0,19.0537,19.0602,19.0078,19.0209,70400.0
2006-07-19 12:30:00,28.99,29.02,28.98,29.0,31600.0,19.0143,19.034,19.0078,19.0209,31600.0
2006-07-19 12:35:00,29.0,29.05,29.0,29.03,27200.0,19.0209,19.0537,19.0209,19.0406,27200.0
2006-07-19 12:40:00,29.05,29.05,29.0,29.01,32400.0,19.0537,19.0537,19.0209,19.0274,32400.0
2006-07-19 12:45:00,29.01,29.03,29.01,29.03,22800.0,19.0274,19.0406,19.0274,19.0406,22800.0
2006-07-19 12:50:00,29.04,29.04,29.0,29.0,8400.0,19.0471,19.0471,19.0209,19.0209,8400.0
2006-07-19 12:55:00,29.0,29.07,29.0,29.07,13600.0,19.0209,19.0668,19.0209,19.0668,13600.0
2006-07-19 13:00:00,29.07,29.09,29.05,29.07,13600.0,19.0668,19.0799,19.0537,19.0668,13600.0
2006-07-19 13:05:00,29.05,29.13,29.05,29.12,30400.0,19.0537,19.1062,19.0537,19.0996,30400.0
2006-07-19 13:10:00,29.12,29.17,29.11,29.11,34000.0,19.0996,19.1324,19.093,19.093,34000.0
2006-07-19 13:15:00,29.11,29.14,29.1,29.1,35200.0,19.093,19.1127,19.0865,19.0865,35200.0
2006-07-19 13:20:00,29.11,29.21,29.11,29.21,36800.0,19.093,19.1586,19.093,19.1586,36800.0
2006-07-19 13:25:00,29.23,29.31,29.23,29.25,50400.0,19.1717,19.2242,19.1717,19.1849,50400.0
2006-07-19 13:30:00,29.22,29.25,29.19,29.2,18800.0,19.1652,19.1849,19.1455,19.1521,18800.0
2006-07-19 13:35:00,29.2,29.23,29.18,29.18,16400.0,19.1521,19.1717,19.1389,19.1389,16400.0
2006-07-19 13:40:00,29.17,29.18,29.15,29.16,13600.0,19.1324,19.1389,19.1193,19.1258,13600.0
2006-07-19 13:45:00,29.14,29.15,29.11,29.14,25600.0,19.1127,19.1193,19.093,19.1127,25600.0
2006-07-19 13:50:00,29.16,29.18,29.11,29.13,38400.0,19.1258,19.1389,19.093,19.1062,38400.0
2006-07-19 13:55:00,29.13,29.16,29.12,29.16,12800.0,19.1062,19.1258,19.0996,19.1258,12800.0
2006-07-19 14:00:00,29.16,29.22,29.13,29.13,28000.0,19.1258,19.1652,19.1062,19.1062,28000.0
2006-07-19 14:05:00,29.13,29.18,29.1,29.18,24800.0,19.1062,19.1389,19.0865,19.1389,24800.0
2006-07-19 14:10:00,29.2,29.25,29.15,29.15,44000.0,19.1521,19.1849,19.1193,19.1193,44000.0
2006-07-19 14:15:00,29.14,29.18,29.11,29.18,35600.0,19.1127,19.1389,19.093,19.1389,35600.0
2006-07-19 14:20:00,29.17,29.2,29.13,29.2,45200.0,19.1324,19.1521,19.1062,19.1521,45200.0
2006-07-19 14:25:00,29.2,29.25,29.17,29.17,48000.0,19.1521,19.1849,19.1324,19.1324,48000.0
2006-07-19 14:30:00,29.18,29.22,29.18,29.2,18400.0,19.1389,19.1652,19.1389,19.1521,18400.0
2006-07-19 14:35:00,29.2,29.21,29.17,29.2,30000.0,19.1521,19.1586,19.1324,19.1521,30000.0
2006-07-19 14:40:00,29.2,29.28,29.2,29.24,50000.0,19.1521,19.2045,19.1521,19.1783,50000.0
2006-07-19 14:45:00,29.24,29.25,29.22,29.25,25600.0,19.1783,19.1849,19.1652,19.1849,25600.0
2006-07-19 14:50:00,29.25,29.28,29.22,29.27,30000.0,19.1849,19.2045,19.1652,19.198,30000.0
2006-07-19 14:55:00,29.25,29.27,29.23,29.23,25600.0,19.1849,19.198,19.1717,19.1717,25600.0
2006-07-19 15:00:00,29.23,29.27,29.21,29.22,36000.0,19.1717,19.198,19.1586,19.1652,36000.0
2006-07-19 15:05:00,29.19,29.22,29.15,29.15,36000.0,19.1455,19.1652,19.1193,19.1193,36000.0
2006-07-19 15:10:00,29.16,29.17,29.11,29.15,41200.0,19.1258,19.1324,19.093,19.1193,41200.0
2006-07-19 15:15:00,29.15,29.17,29.13,29.15,42800.0,19.1193,19.1324,19.1062,19.1193,42800.0
2006-07-19 15:20:00,29.15,29.25,29.15,29.25,40000.0,19.1193,19.1849,19.1193,19.1849,40000.0
2006-07-19 15:25:00,29.25,29.31,29.25,29.3,76000.0,19.1849,19.2242,19.1849,19.2177,76000.0
2006-07-19 15:30:00,29.3,29.35,29.26,29.28,96400.0,19.2177,19.2504,19.1914,19.2045,96400.0
2006-07-19 15:35:00,29.28,29.29,29.21,29.23,85200.0,19.2045,19.2111,19.1586,19.1717,85200.0
2006-07-19 15:40:00,29.22,29.28,29.21,29.21,60000.0,19.1652,19.2045,19.1586,19.1586,60000.0
2006-07-19 15:45:00,29.21,29.21,29.1,29.1,69200.0,19.1586,19.1586,19.0865,19.0865,69200.0
2006-07-19 15:50:00,29.1,29.18,29.1,29.16,99200.0,19.0865,19.1389,19.0865,19.1258,99200.0
2006-07-19 15:55:00,29.16,29.18,29.15,29.17,100000.0,19.1258,19.1389,19.1193,19.1324,100000.0
2006-07-20 09:35:00,29.38,29.45,29.35,29.45,59600.0,19.2701,19.316,19.2504,19.316,59600.0
2006-07-20 09:40:00,29.45,29.5,29.32,29.35,131200.0,19.316,19.3488,19.2308,19.2504,131200.0
2006-07-20 09:45:00,29.38,29.38,29.31,29.36,124800.0,19.2701,19.2701,19.2242,19.257,124800.0
2006-07-20 09:50:00,29.36,29.4,29.33,29.33,186800.0,19.257,19.2832,19.2373,19.2373,186800.0
2006-07-20 09:55:00,29.33,29.38,29.33,29.38,53200.0,19.2373,19.2701,19.2373,19.2701,53200.0
2006-07-20 10:00:00,29.39,29.4,29.35,29.35,120800.0,19.2767,19.2832,19.2504,19.2504,120800.0
2006-07-20 10:05:00,29.35,29.36,29.13,29.13,89600.0,19.2504,19.257,19.1062,19.1062,89600.0
2006-07-20 10:10:00,29.14,29.17,29.06,29.17,77600.0,19.1127,19.1324,19.0602,19.1324,77600.0
2006-07-20 10:15:00,29.17,29.22,29.08,29.08,95200.0,19.1324,19.1652,19.0734,19.0734,95200.0
2006-07-20 10:20:00,29.08,29.13,29.08,29.1,62400.0,19.0734,19.1062,19.0734,19.0865,62400.0
2006-07-20 10:25:00,29.09,29.17,29.05,29.17,38000.0,19.0799,19.1324,19.0537,19.1324,38000.0
2006-07-20 10:30:00,29.18,29.23,29.14,29.22,76400.0,19.1389,19.1717,19.1127,19.1652,76400.0
2006-07-20 10:35:00,29.22,29.24,29.17,29.22,47600.0,19.1652,19.1783,19.1324,19.1652,47600.0
2006-07-20 10:40:00,29.21,29.24,29.19,29.23,29200.0,19.1586,19.1783,19.1455,19.1717,29200.0
2006-07-20 10:45:00,29.22,29.24,29.18,29.18,79200.0,19.1652,19.1783,19.1389,19.1389,79200.0
2006-07-20 10:50:00,29.18,29.23,29.15,29.23,55600.0,19.1389,19.1717,19.1193,19.1717,55600.0
2006-07-20 10:55:00,29.23,29.27,29.22,29.27,82000.0,19.1717,19.198,19.1652,19.198,82000.0
2006-07-20 11:00:00,29.27,29.32,29.25,29.26,58000.0,19.198,19.2308,19.1849,19.1914,58000.0
2006-07-20 11:05:00,29.26,29.28,29.21,29.25,55600.0,19.1914,19.2045,19.1586,19.1849,55600.0
2006-07-20 11:10:00,29.25,29.25,29.17,29.2,29600.0,19.1849,19.1849,19.1324,19.1521,29600.0
2006-07-20 11:15:00,29.2,29.21,29.18,29.2,12800.0,19.1521,19.1586,19.1389,19.1521,12800.0
2006-07-20 11:20:00,29.18,29.2,29.14,29.14,34000.0,19.1389,19.1521,19.1127,19.1127,34000.0
2006-07-20 11:25:00,29.14,29.17,29.14,29.14,10000.0,19.1127,19.1324,19.1127,19.1127,10000.0
2006-07-20 11:30:00,29.14,29.14,29.08,29.1,35600.0,19.1127,19.1127,19.0734,19.0865,35600.0
2006-07-20 11:35:00,29.09,29.12,29.06,29.12,36400.0,19.0799,19.0996,19.0602,19.0996,36400.0
2006-07-20 11:40:00,29.12,29.17,29.12,29.16,31200.0,19.0996,19.1324,19.0996,19.1258,31200.0
2006-07-20 11:45:00,29.16,29.16,29.13,29.13,14400.0,19.1258,19.1258,19.1062,19.1062,14400.0
2006-07-20 11:50:00,29.13,29.15,29.13,29.13,18000.0,19.1062,19.1193,19.1062,19.1062,18000.0
2006-07-20 11:55:00,29.12,29.12,29.09,29.11,6800.0,19.0996,19.0996,19.0799,19.093,6800.0
2006-07-20 12:00:00,29.09,29.09,29.02,29.02,12400.0,19.0799,19.0799,19.034,19.034,12400.0
2006-07-20 12:05:00,29.02,29.04,29.0,29.0,32000.0,19.034,19.0471,19.0209,19.0209,32000.0
2006-07-20 12:10:00,29.0,29.06,28.97,28.98,37200.0,19.0209,19.0602,19.0012,19.0078,37200.0
2006-07-20 12:15:00,28.97,28.97,28.96,28.97,2000.0,19.0012,19.0012,18.9946,19.0012,2000.0
2006-07-20 12:20:00,28.97,28.99,28.94,28.99,33600.0,19.0012,19.0143,18.9815,19.0143,33600.0
2006-07-20 12:25:00,28.99,29.03,28.99,29.01,24000.0,19.0143,19.0406,19.0143,19.0274,24000.0
2006-07-20 12:30:00,28.99,28.99,28.84,28.86,36000.0,19.0143,19.0143,18.9159,18.9291,36000.0
2006-07-20 12:35:00,28.85,28.85,28.81,28.81,16800.0,18.9225,18.9225,18.8963,18.8963,16800.0
2006-07-20 12:40:00,28.82,28.87,28.8,28.86,33200.0,18.9028,18.9356,18.8897,18.9291,33200.0
2006-07-20 12:45:00,28.85,28.92,28.85,28.92,30800.0,18.9225,18.9684,18.9225,18.9684,30800.0
2006-07-20 12:50:00,28.9,28.94,28.89,28.94,20400.0,18.9553,18.9815,18.9487,18.9815,20400.0
2006-07-20 12:55:00,28.93,28.94,28.92,28.94,11200.0,18.975,18.9815,18.9684,18.9815,11200.0
2006-07-20 13:00:00,28.94,28.98,28.94,28.98,20400.0,18.9815,19.0078,18.9815,19.0078,20400.0
2006-07-20 13:05:00,28.98,28.98,28.91,28.91,17200.0,19.0078,19.0078,18.9619,18.9619,17200.0
2006-07-20 13:10:00,28.91,28.91,28.86,28.86,14800.0,18.9619,18.9619,18.9291,18.9291,14800.0
2006-07-20 13:15:00,28.86,28.86,28.82,28.85,18400.0,18.9291,18.9291,18.9028,18.9225,18400.0
2006-07-20 13:20:00,28.84,28.87,28.82,28.82,28400.0,18.9159,18.9356,18.9028,18.9028,28400.0
2006-07-20 13:25:00,28.82,28.83,28.81,28.83,14000.0,18.9028,18.9094,18.8963,18.9094,14000.0
2006-07-20 13:30:00,28.83,28.84,28.77,28.78,14000.0,18.9094,18.9159,18.87,18.8766,14000.0
2006-07-20 13:35:00,28.78,28.78,28.75,28.78,16400.0,18.8766,18.8766,18.8569,18.8766,16400.0
2006-07-20 13:40:00,28.77,28.77,28.63,28.63,45600.0,18.87,18.87,18.7782,18.7782,45600.0
2006-07-20 13:45:00,28.64,28.65,28.58,28.65,41600.0,18.7848,18.7913,18.7454,18.7913,41600.0
2006-07-20 13:50:00,28.65,28.66,28.63,28.66,18400.0,18.7913,18.7979,18.7782,18.7979,18400.0
2006-07-20 13:55:00,28.66,28.67,28.61,28.61,18800.0,18.7979,18.8044,18.7651,18.7651,18800.0
2006-07-20 14:00:00,28.61,28.75,28.61,28.7,82800.0,18.7651,18.8569,18.7651,18.8241,82800.0
2006-07-20 14:05:00,28.7,28.7,28.5,28.52,50400.0,18.8241,18.8241,18.6929,18.7061,50400.0
2006-07-20 14:10:00,28.52,28.57,28.5,28.5,68400.0,18.7061,18.7389,18.6929,18.6929,68400.0
2006-07-20 14:15:00,28.5,28.52,28.46,28.47,118000.0,18.6929,18.7061,18.6667,18.6733,118000.0
2006-07-20 14:20:00,28.49,28.49,28.44,28.47,31600.0,18.6864,18.6864,18.6536,18.6733,31600.0
2006-07-20 14:25:00,28.47,28.49,28.44,28.44,27200.0,18.6733,18.6864,18.6536,18.6536,27200.0
2006-07-20 14:30:00,28.43,28.47,28.42,28.45,73600.0,18.647,18.6733,18.6405,18.6601,73600.0
2006-07-20 14:35:00,28.45,28.46,28.36,28.4,48000.0,18.6601,18.6667,18.6011,18.6273,48000.0
2006-07-20 14:40:00,28.4,28.42,28.37,28.38,60800.0,18.6273,18.6405,18.6077,18.6142,60800.0
2006-07-20 14:45:00,28.38,28.48,28.38,28.48,76000.0,18.6142,18.6798,18.6142,18.6798,76000.0
2006-07-20 14:50:00,28.48,28.48,28.41,28.42,111200.0,18.6798,18.6798,18.6339,18.6405,111200.0
2006-07-20 14:55:00,28.42,28.45,28.34,28.34,86000.0,18.6405,18.6601,18.588,18.588,86000.0
2006-07-20 15:00:00,28.35,28.36,28.31,28.36,105600.0,18.5946,18.6011,18.5683,18.6011,105600.0
2006-07-20 15:05:00,28.35,28.36,28.32,28.33,72400.0,18.5946,18.6011,18.5749,18.5814,72400.0
2006-07-20 15:10:00,28.32,28.33,28.28,28.32,66400.0,18.5749,18.5814,18.5486,18.5749,66400.0
2006-07-20 15:15:00,28.32,28.36,28.3,28.35,60000.0,18.5749,18.6011,18.5618,18.5946,60000.0
2006-07-20 15:20:00,28.34,28.34,28.25,28.25,56400.0,18.588,18.588,18.529,18.529,56400.0
2006-07-20 15:25:00,28.25,28.26,28.13,28.19,148800.0,18.529,18.5355,18.4503,18.4896,148800.0
2006-07-20 15:30:00,28.18,28.25,28.16,28.22,91200.0,18.4831,18.529,18.4699,18.5093,91200.0
2006-07-20 15:35:00,28.22,28.23,28.2,28.2,75600.0,18.5093,18.5158,18.4962,18.4962,75600.0
2006-07-20 15:40:00,28.2,28.2,28.1,28.11,118800.0,18.4962,18.4962,18.4306,18.4371,118800.0
2006-07-20 15:45:00,28.13,28.18,28.07,28.18,122000.0,18.4503,18.4831,18.4109,18.4831,122000.0
2006-07-20 15:50:00,28.16,28.16,28.03,28.04,190000.0,18.4699,18.4699,18.3847,18.3912,190000.0
2006-07-20 15:55:00,28.04,28.09,28.03,28.06,106000.0,18.3912,18.424,18.3847,18.4043,106000.0
2006-07-21 09:30:00,28.29,28.32,28.08,28.08,160000.0,18.5552,18.5749,18.4175,18.4175,160000.0
2006-07-21 09:35:00,28.09,28.09,28.0,28.0,53600.0,18.424,18.424,18.365,18.365,53600.0
2006-07-21 09:40:00,28.0,28.18,27.94,28.05,69600.0,18.365,18.4831,18.3256,18.3978,69600.0
2006-07-21 09:45:00,28.05,28.1,27.63,27.63,132000.0,18.3978,18.4306,18.1223,18.1223,132000.0
2006-07-21 09:50:00,27.65,27.86,27.65,27.8,64800.0,18.1354,18.2732,18.1354,18.2338,64800.0
2006-07-21 09:55:00,27.81,27.85,27.78,27.81,50000.0,18.2404,18.2666,18.2207,18.2404,50000.0
2006-07-21 10:00:00,27.77,27.81,27.72,27.79,52800.0,18.2141,18.2404,18.1813,18.2273,52800.0
2006-07-21 10:05:00,27.77,27.77,27.63,27.67,44800.0,18.2141,18.2141,18.1223,18.1485,44800.0
2006-07-21 10:10:00,27.69,27.69,27.53,27.54,104000.0,18.1617,18.1617,18.0567,18.0633,104000.0
2006-07-21 10:15:00,27.53,27.55,27.42,27.5,120000.0,18.0567,18.0698,17.9846,18.037,120000.0
2006-07-21 10:20:00,27.5,27.66,27.48,27.64,122000.0,18.037,18.142,18.0239,18.1289,122000.0
2006-07-21 10:25:00,27.64,27.64,27.57,27.58,65600.0,18.1289,18.1289,18.083,18.0895,65600.0
2006-07-21 10:30:00,27.57,27.57,27.52,27.56,35600.0,18.083,18.083,18.0502,18.0764,35600.0
2006-07-21 10:35:00,27.54,27.59,27.5,27.53,190000.0,18.0633,18.0961,18.037,18.0567,190000.0
2006-07-21 10:40:00,27.52,27.59,27.52,27.53,205200.0,18.0502,18.0961,18.0502,18.0567,205200.0
2006-07-21 10:45:00,27.53,27.59,27.51,27.59,88800.0,18.0567,18.0961,18.0436,18.0961,88800.0
2006-07-21 10:50:00,27.57,27.69,27.52,27.69,124000.0,18.083,18.1617,18.0502,18.1617,124000.0
2006-07-21 10:55:00,27.69,27.79,27.69,27.75,81600.0,18.1617,18.2273,18.1617,18.201,81600.0
2006-07-21 11:00:00,27.71,27.75,27.64,27.65,87200.0,18.1748,18.201,18.1289,18.1354,87200.0
2006-07-21 11:05:00,27.64,27.65,27.53,27.53,68800.0,18.1289,18.1354,18.0567,18.0567,68800.0
2006-07-21 11:10:00,27.53,27.56,27.53,27.55,32000.0,18.0567,18.0764,18.0567,18.0698,32000.0
2006-07-21 11:15:00,27.55,27.59,27.54,27.56,41200.0,18.0698,18.0961,18.0633,18.0764,41200.0
2006-07-21 11:20:00,27.58,27.59,27.51,27.54,57600.0,18.0895,18.0961,18.0436,18.0633,57600.0
2006-07-21 11:25:00,27.54,27.56,27.51,27.51,34400.0,18.0633,18.0764,18.0436,18.0436,34400.0
2006-07-21 11:30:00,27.52,27.55,27.5,27.54,78000.0,18.0502,18.0698,18.037,18.0633,78000.0
2006-07-21 11:35:00,27.54,27.57,27.53,27.57,45600.0,18.0633,18.083,18.0567,18.083,45600.0
2006-07-21 11:40:00,27.57,27.61,27.56,27.59,80400.0,18.083,18.1092,18.0764,18.0961,80400.0
2006-07-21 11:45:00,27.59,27.62,27.59,27.61,15200.0,18.0961,18.1158,18.0961,18.1092,15200.0
2006-07-21 11:50:00,27.62,27.68,27.62,27.67,24400.0,18.1158,18.1551,18.1158,18.1485,24400.0
2006-07-21 11:55:00,27.68,27.68,27.63,27.67,33200.0,18.1551,18.1551,18.1223,18.1485,33200.0
2006-07-21 12:00:00,27.68,27.69,27.62,27.62,21200.0,18.1551,18.1617,18.1158,18.1158,21200.0
2006-07-21 12:05:00,27.62,27.64,27.57,27.57,21600.0,18.1158,18.1289,18.083,18.083,21600.0
2006-07-21 12:10:00,27.57,27.57,27.45,27.48,87600.0,18.083,18.083,18.0043,18.0239,87600.0
2006-07-21 12:15:00,27.48,27.48,27.4,27.47,34800.0,18.0239,18.0239,17.9715,18.0174,34800.0
2006-07-21 12:20:00,27.48,27.5,27.46,27.5,27200.0,18.0239,18.037,18.0108,18.037,27200.0
2006-07-21 12:25:00,27.53,27.57,27.53,27.57,22000.0,18.0567,18.083,18.0567,18.083,22000.0
2006-07-21 12:30:00,27.57,27.57,27.49,27.5,71600.0,18.083,18.083,18.0305,18.037,71600.0
2006-07-21 12:35:00,27.5,27.5,27.41,27.43,57600.0,18.037,18.037,17.978,17.9911,57600.0
2006-07-21 12:40:00,27.43,27.43,27.38,27.39,76000.0,17.9911,17.9911,17.9583,17.9649,76000.0
2006-07-21 12:45:00,27.39,27.41,27.35,27.36,79200.0,17.9649,17.978,17.9387,17.9452,79200.0
2006-07-21 12:50:00,27.34,27.34,27.17,27.18,199600.0,17.9321,17.9321,17.8206,17.8272,199600.0
2006-07-21 12:55:00,27.17,27.29,27.13,27.28,128800.0,17.8206,17.8993,17.7944,17.8927,128800.0
2006-07-21 13:00:00,27.28,27.32,27.24,27.26,113200.0,17.8927,17.919,17.8665,17.8796,113200.0
2006-07-21 13:05:00,27.27,27.4,27.27,27.38,53600.0,17.8862,17.9715,17.8862,17.9583,53600.0
2006-07-21 13:10:00,27.38,27.44,27.37,27.41,44400.0,17.9583,17.9977,17.9518,17.978,44400.0
2006-07-21 13:15:00,27.4,27.41,27.35,27.36,31200.0,17.9715,17.978,17.9387,17.9452,31200.0
2006-07-21 13:20:00,27.34,27.34,27.32,27.34,19200.0,17.9321,17.9321,17.919,17.9321,19200.0
2006-07-21 13:25:00,27.33,27.33,27.28,27.29,43200.0,17.9255,17.9255,17.8927,17.8993,43200.0
2006-07-21 13:30:00,27.29,27.35,27.29,27.32,34400.0,17.8993,17.9387,17.8993,17.919,34400.0
2006-07-21 13:35:00,27.32,27.33,27.29,27.29,39200.0,17.919,17.9255,17.8993,17.8993,39200.0
2006-07-21 13:40:00,27.28,27.37,27.28,27.35,51200.0,17.8927,17.9518,17.8927,17.9387,51200.0
2006-07-21 13:45:00,27.35,27.45,27.34,27.41,54400.0,17.9387,18.0043,17.9321,17.978,54400.0
2006-07-21 13:50:00,27.41,27.43,27.38,27.39,36400.0,17.978,17.9911,17.9583,17.9649,36400.0
2006-07-21 13:55:00,27.39,27.45,27.39,27.39,40800.0,17.9649,18.0043,17.9649,17.9649,40800.0
2006-07-21 14:00:00,27.38,27.42,27.31,27.36,45200.0,17.9583,17.9846,17.9124,17.9452,45200.0
2006-07-21 14:05:00,27.36,27.43,27.33,27.33,34400.0,17.9452,17.9911,17.9255,17.9255,34400.0
2006-07-21 14:10:00,27.33,27.35,27.31,27.31,34400.0,17.9255,17.9387,17.9124,17.9124,34400.0
2006-07-21 14:15:00,27.31,27.34,27.3,27.32,42000.0,17.9124,17.9321,17.9059,17.919,42000.0
2006-07-21 14:20:00,27.32,27.34,27.31,27.32,22400.0,17.919,17.9321,17.9124,17.919,22400.0
2006-07-21 14:25:00,27.31,27.36,27.31,27.36,56400.0,17.9124,17.9452,17.9124,17.9452,56400.0
2006-07-21 14:30:00,27.36,27.39,27.31,27.33,65600.0,17.9452,17.9649,17.9124,17.9255,65600.0
2006-07-21 14:35:00,27.33,27.39,27.33,27.36,47600.0,17.9255,17.9649,17.9255,17.9452,47600.0
2006-07-21 14:40:00,27.36,27.39,27.32,27.34,87200.0,17.9452,17.9649,17.919,17.9321,87200.0
2006-07-21 14:45:00,27.32,27.34,27.27,27.27,124000.0,17.919,17.9321,17.8862,17.8862,124000.0
2006-07-21 14:50:00,27.27,27.33,27.25,27.33,50400.0,17.8862,17.9255,17.8731,17.9255,50400.0
2006-07-21 14:55:00,27.33,27.33,27.28,27.28,32800.0,17.9255,17.9255,17.8927,17.8927,32800.0
2006-07-21 15:00:00,27.26,27.33,27.25,27.3,60800.0,17.8796,17.9255,17.8731,17.9059,60800.0
2006-07-21 15:05:00,27.28,27.33,27.27,27.31,35600.0,17.8927,17.9255,17.8862,17.9124,35600.0
2006-07-21 15:10:00,27.31,27.34,27.29,27.31,56000.0,17.9124,17.9321,17.8993,17.9124,56000.0
2006-07-21 15:15:00,27.31,27.33,27.27,27.27,76800.0,17.9124,17.9255,17.8862,17.8862,76800.0
2006-07-21 15:20:00,27.27,27.28,27.23,27.24,140000.0,17.8862,17.8927,17.86,17.8665,140000.0
2006-07-21 15:25:00,27.24,27.27,27.21,27.26,106400.0,17.8665,17.8862,17.8468,17.8796,106400.0
2006-07-21 15:30:00,27.26,27.29,27.23,27.26,73600.0,17.8796,17.8993,17.86,17.8796,73600.0
2006-07-21 15:35:00,27.27,27.33,27.27,27.31,95200.0,17.8862,17.9255,17.8862,17.9124,95200.0
2006-07-21 15:40:00,27.31,27.36,27.3,27.34,94800.0,17.9124,17.9452,17.9059,17.9321,94800.0
2006-07-21 15:45:00,27.35,27.46,27.35,27.46,130000.0,17.9387,18.0108,17.9387,18.0108,130000.0
2006-07-21 15:50:00,27.45,27.5,27.31,27.34,129600.0,18.0043,18.037,17.9124,17.9321,129600.0
2006-07-21 15:55:00,27.34,27.39,27.33,27.36,96000.0,17.9321,17.9649,17.9255,17.9452,96000.0
2006-07-24 09:30:00,27.49,27.66,27.45,27.64,104400.0,18.0305,18.142,18.0043,18.1289,104400.0
2006-07-24 09:35:00,27.65,27.8,27.63,27.8,43200.0,18.1354,18.2338,18.1223,18.2338,43200.0
2006-07-24 09:40:00,27.79,27.79,27.67,27.77,52800.0,18.2273,18.2273,18.1485,18.2141,52800.0
2006-07-24 09:45:00,27.78,27.89,27.75,27.77,55600.0,18.2207,18.2928,18.201,18.2141,55600.0
2006-07-24 09:50:00,27.77,27.83,27.74,27.75,28000.0,18.2141,18.2535,18.1945,18.201,28000.0
2006-07-24 09:55:00,27.76,27.77,27.71,27.77,76800.0,18.2076,18.2141,18.1748,18.2141,76800.0
2006-07-24 10:00:00,27.77,27.77,27.66,27.68,59200.0,18.2141,18.2141,18.142,18.1551,59200.0
2006-07-24 10:05:00,27.69,27.72,27.68,27.72,51600.0,18.1617,18.1813,18.1551,18.1813,51600.0
2006-07-24 10:10:00,27.71,27.72,27.66,27.67,47600.0,18.1748,18.1813,18.142,18.1485,47600.0
2006-07-24 10:15:00,27.68,27.83,27.67,27.83,60800.0,18.1551,18.2535,18.1485,18.2535,60800.0
2006-07-24 10:20:00,27.83,27.97,27.83,27.95,63200.0,18.2535,18.3453,18.2535,18.3322,63200.0
2006-07-24 10:25:00,27.95,28.02,27.93,27.97,55600.0,18.3322,18.3781,18.3191,18.3453,55600.0
2006-07-24 10:30:00,27.97,28.11,27.97,28.04,66800.0,18.3453,18.4371,18.3453,18.3912,66800.0
2006-07-24 10:35:00,28.02,28.03,27.92,27.92,44400.0,18.3781,18.3847,18.3125,18.3125,44400.0
2006-07-24 10:40:00,27.92,27.98,27.92,27.93,42800.0,18.3125,18.3519,18.3125,18.3191,42800.0
2006-07-24 10:45:00,27.93,28.05,27.89,28.03,70400.0,18.3191,18.3978,18.2928,18.3847,70400.0
2006-07-24 10:50:00,28.02,28.05,27.99,28.05,71200.0,18.3781,18.3978,18.3584,18.3978,71200.0
2006-07-24 10:55:00,28.05,28.09,28.02,28.05,57600.0,18.3978,18.424,18.3781,18.3978,57600.0
2006-07-24 11:00:00,28.05,28.09,27.97,28.01,58800.0,18.3978,18.424,18.3453,18.3716,58800.0
2006-07-24 11:05:00,28.01,28.05,28.0,28.01,42400.0,18.3716,18.3978,18.365,18.3716,42400.0
2006-07-24 11:10:00,28.01,28.08,27.98,28.03,114800.0,18.3716,18.4175,18.3519,18.3847,114800.0
2006-07-24 11:15:00,28.03,28.18,28.03,28.16,114400.0,18.3847,18.4831,18.3847,18.4699,114400.0
2006-07-24 11:20:00,28.16,28.2,28.11,28.2,70400.0,18.4699,18.4962,18.4371,18.4962,70400.0
2006-07-24 11:25:00,28.2,28.29,28.19,28.26,76000.0,18.4962,18.5552,18.4896,18.5355,76000.0
2006-07-24 11:30:00,28.27,28.31,28.22,28.3,48000.0,18.5421,18.5683,18.5093,18.5618,48000.0
2006-07-24 11:35:00,28.31,28.41,28.3,28.41,88400.0,18.5683,18.6339,18.5618,18.6339,88400.0
2006-07-24 11:40:00,28.41,28.44,28.24,28.32,127200.0,18.6339,18.6536,18.5224,18.5749,127200.0
2006-07-24 11:45:00,28.31,28.34,28.21,28.27,86400.0,18.5683,18.588,18.5027,18.5421,86400.0
2006-07-24 11:50:00,28.29,28.34,28.26,28.34,38800.0,18.5552,18.588,18.5355,18.588,38800.0
2006-07-24 11:55:00,28.34,28.37,28.32,28.34,36800.0,18.588,18.6077,18.5749,18.588,36800.0
2006-07-24 12:00:00,28.34,28.35,28.27,28.3,60400.0,18.588,18.5946,18.5421,18.5618,60400.0
2006-07-24 12:05:00,28.3,28.3,28.17,28.17,61600.0,18.5618,18.5618,18.4765,18.4765,61600.0
2006-07-24 12:10:00,28.17,28.19,28.15,28.17,82400.0,18.4765,18.4896,18.4634,18.4765,82400.0
2006-07-24 12:15:00,28.16,28.2,28.16,28.2,25200.0,18.4699,18.4962,18.4699,18.4962,25200.0
2006-07-24 12:20:00,28.2,28.25,28.2,28.24,51600.0,18.4962,18.529,18.4962,18.5224,51600.0
2006-07-24 12:25:00,28.24,28.29,28.24,28.24,51600.0,18.5224,18.5552,18.5224,18.5224,51600.0
2006-07-24 12:30:00,28.25,28.29,28.22,28.23,36000.0,18.529,18.5552,18.5093,18.5158,36000.0
2006-07-24 12:35:00,28.22,28.25,28.2,28.23,33200.0,18.5093,18.529,18.4962,18.5158,33200.0
2006-07-24 12:40:00,28.25,28.31,28.24,28.3,10800.0,18.529,18.5683,18.5224,18.5618,10800.0
2006-07-24 12:45:00,28.31,28.33,28.21,28.25,48400.0,18.5683,18.5814,18.5027,18.529,48400.0
2006-07-24 12:50:00,28.25,28.26,28.21,28.24,23200.0,18.529,18.5355,18.5027,18.5224,23200.0
2006-07-24 12:55:00,28.24,28.29,28.18,28.2,27600.0,18.5224,18.5552,18.4831,18.4962,27600.0
2006-07-24 13:00:00,28.21,28.28,28.19,28.25,26400.0,18.5027,18.5486,18.4896,18.529,26400.0
2006-07-24 13:05:00,28.24,28.31,28.24,28.31,10400.0,18.5224,18.5683,18.5224,18.5683,10400.0
2006-07-24 13:10:00,28.31,28.31,28.24,28.25,13200.0,18.5683,18.5683,18.5224,18.529,13200.0
2006-07-24 13:15:00,28.23,28.24,28.2,28.21,12000.0,18.5158,18.5224,18.4962,18.5027,12000.0
2006-07-24 13:20:00,28.22,28.23,28.22,28.23,5200.0,18.5093,18.5158,18.5093,18.5158,5200.0
2006-07-24 13:25:00,28.24,28.25,28.23,28.25,10800.0,18.5224,18.529,18.5158,18.529,10800.0
2006-07-24 13:30:00,28.26,28.34,28.26,28.34,43200.0,18.5355,18.588,18.5355,18.588,43200.0
2006-07-24 13:35:00,28.34,28.35,28.3,28.33,26400.0,18.588,18.5946,18.5618,18.5814,26400.0
2006-07-24 13:40:00,28.32,28.33,28.31,28.33,17600.0,18.5749,18.5814,18.5683,18.5814,17600.0
2006-07-24 13:45:00,28.33,28.33,28.32,28.32,1200.0,18.5814,18.5814,18.5749,18.5749,1200.0
2006-07-24 13:50:00,28.33,28.34,28.27,28.29,39600.0,18.5814,18.588,18.5421,18.5552,39600.0
2006-07-24 13:55:00,28.3,28.3,28.25,28.25,21200.0,18.5618,18.5618,18.529,18.529,21200.0
2006-07-24 14:00:00,28.25,28.32,28.25,28.25,40400.0,18.529,18.5749,18.529,18.529,40400.0
2006-07-24 14:05:00,28.25,28.32,28.25,28.26,26800.0,18.529,18.5749,18.529,18.5355,26800.0
2006-07-24 14:10:00,28.26,28.28,28.25,28.26,57600.0,18.5355,18.5486,18.529,18.5355,57600.0
2006-07-24 14:15:00,28.26,28.33,28.25,28.28,29600.0,18.5355,18.5814,18.529,18.5486,29600.0
2006-07-24 14:20:00,28.26,28.33,28.25,28.33,19600.0,18.5355,18.5814,18.529,18.5814,19600.0
2006-07-24 14:25:00,28.32,28.37,28.29,28.33,37600.0,18.5749,18.6077,18.5552,18.5814,37600.0
2006-07-24 14:30:00,28.31,28.39,28.29,28.3,52800.0,18.5683,18.6208,18.5552,18.5618,52800.0
2006-07-24 14:35:00,28.29,28.41,28.29,28.35,54400.0,18.5552,18.6339,18.5552,18.5946,54400.0
2006-07-24 14:40:00,28.35,28.41,28.34,28.41,45600.0,18.5946,18.6339,18.588,18.6339,45600.0
2006-07-24 14:45:00,28.4,28.46,28.38,28.46,73600.0,18.6273,18.6667,18.6142,18.6667,73600.0
2006-07-24 14:50:00,28.45,28.48,28.41,28.47,98400.0,18.6601,18.6798,18.6339,18.6733,98400.0
2006-07-24 14:55:00,28.47,28.49,28.39,28.42,50800.0,18.6733,18.6864,18.6208,18.6405,50800.0
2006-07-24 15:00:00,28.41,28.45,28.38,28.45,72800.0,18.6339,18.6601,18.6142,18.6601,72800.0
2006-07-24 15:05:00,28.45,28.47,28.39,28.47,46800.0,18.6601,18.6733,18.6208,18.6733,46800.0
2006-07-24 15:10:00,28.47,28.5,28.46,28.46,88400.0,18.6733,18.6929,18.6667,18.6667,88400.0
2006-07-24 15:15:00,28.46,28.46,28.39,28.46,60000.0,18.6667,18.6667,18.6208,18.6667,60000.0
2006-07-24 15:20:00,28.46,28.5,28.43,28.49,47200.0,18.6667,18.6929,18.647,18.6864,47200.0
2006-07-24 15:25:00,28.49,28.55,28.45,28.55,37600.0,18.6864,18.7257,18.6601,18.7257,37600.0
2006-07-24 15:30:00,28.55,28.6,28.54,28.58,74000.0,18.7257,18.7585,18.7192,18.7454,74000.0
2006-07-24 15:35:00,28.56,28.6,28.46,28.5,111200.0,18.7323,18.7585,18.6667,18.6929,111200.0
2006-07-24 15:40:00,28.49,28.59,28.48,28.52,87200.0,18.6864,18.752,18.6798,18.7061,87200.0
2006-07-24 15:45:00,28.51,28.55,28.51,28.53,78800.0,18.6995,18.7257,18.6995,18.7126,78800.0
2006-07-24 15:50:00,28.54,28.59,28.5,28.53,144000.0,18.7192,18.752,18.6929,18.7126,144000.0
2006-07-24 15:55:00,28.52,28.54,28.48,28.49,118400.0,18.7061,18.7192,18.6798,18.6864,118400.0
2006-07-25 09:30:00,28.35,28.35,28.25,28.25,134400.0,18.5946,18.5946,18.529,18.529,134400.0
2006-07-25 09:35:00,28.24,28.24,28.2,28.21,20000.0,18.5224,18.5224,18.4962,18.5027,20000.0
2006-07-25 09:40:00,28.2,28.2,28.07,28.08,104800.0,18.4962,18.4962,18.4109,18.4175,104800.0
2006-07-25 09:45:00,28.04,28.25,28.01,28.25,129200.0,18.3912,18.529,18.3716,18.529,129200.0
2006-07-25 09:50:00,28.28,28.42,28.26,28.37,97600.0,18.5486,18.6405,18.5355,18.6077,97600.0
2006-07-25 09:55:00,28.37,28.41,28.35,28.41,56800.0,18.6077,18.6339,18.5946,18.6339,56800.0
2006-07-25 10:00:00,28.41,28.55,28.41,28.54,73600.0,18.6339,18.7257,18.6339,18.7192,73600.0
2006-07-25 10:05:00,28.54,28.7,28.54,28.67,37600.0,18.7192,18.8241,18.7192,18.8044,37600.0
2006-07-25 10:10:00,28.67,28.67,28.56,28.61,30400.0,18.8044,18.8044,18.7323,18.7651,30400.0
2006-07-25 10:15:00,28.61,28.61,28.49,28.5,86400.0,18.7651,18.7651,18.6864,18.6929,86400.0
2006-07-25 10:20:00,28.49,28.49,28.33,28.36,63200.0,18.6864,18.6864,18.5814,18.6011,63200.0
2006-07-25 10:25:00,28.39,28.4,28.32,28.35,43600.0,18.6208,18.6273,18.5749,18.5946,43600.0
2006-07-25 10:30:00,28.35,28.37,28.29,28.3,34800.0,18.5946,18.6077,18.5552,18.5618,34800.0
2006-07-25 10:35:00,28.32,28.33,28.25,28.28,80800.0,18.5749,18.5814,18.529,18.5486,80800.0
2006-07-25 10:40:00,28.27,28.28,28.23,28.24,137600.0,18.5421,18.5486,18.5158,18.5224,137600.0
2006-07-25 10:45:00,28.29,28.37,28.25,28.27,72400.0,18.5552,18.6077,18.529,18.5421,72400.0
2006-07-25 10:50:00,28.29,28.35,28.26,28.33,42400.0,18.5552,18.5946,18.5355,18.5814,42400.0
2006-07-25 10:55:00,28.33,28.35,28.27,28.32,17200.0,18.5814,18.5946,18.5421,18.5749,17200.0
2006-07-25 11:00:00,28.32,28.35,28.31,28.34,24800.0,18.5749,18.5946,18.5683,18.588,24800.0
2006-07-25 11:05:00,28.35,28.45,28.35,28.44,29600.0,18.5946,18.6601,18.5946,18.6536,29600.0
2006-07-25 11:10:00,28.42,28.42,28.3,28.35,33600.0,18.6405,18.6405,18.5618,18.5946,33600.0
2006-07-25 11:15:00,28.34,28.34,28.25,28.25,54800.0,18.588,18.588,18.529,18.529,54800.0
2006-07-25 11:20:00,28.25,28.38,28.25,28.38,20400.0,18.529,18.6142,18.529,18.6142,20400.0
2006-07-25 11:25:00,28.36,28.42,28.33,28.42,52000.0,18.6011,18.6405,18.5814,18.6405,52000.0
2006-07-25 11:30:00,28.42,28.5,28.36,28.43,56400.0,18.6405,18.6929,18.6011,18.647,56400.0
2006-07-25 11:35:00,28.44,28.44,28.36,28.38,34800.0,18.6536,18.6536,18.6011,18.6142,34800.0
2006-07-25 11:40:00,28.36,28.36,28.29,28.29,46400.0,18.6011,18.6011,18.5552,18.5552,46400.0
2006-07-25 11:45:00,28.31,28.35,28.29,28.32,16800.0,18.5683,18.5946,18.5552,18.5749,16800.0
2006-07-25 11:50:00,28.3,28.33,28.28,28.31,14400.0,18.5618,18.5814,18.5486,18.5683,14400.0
2006-07-25 11:55:00,28.31,28.38,28.31,28.36,28400.0,18.5683,18.6142,18.5683,18.6011,28400.0
2006-07-25 12:00:00,28.36,28.36,28.27,28.31,27600.0,18.6011,18.6011,18.5421,18.5683,27600.0
2006-07-25 12:05:00,28.31,28.31,28.29,28.29,31200.0,18.5683,18.5683,18.5552,18.5552,31200.0
2006-07-25 12:10:00,28.29,28.35,28.27,28.35,32400.0,18.5552,18.5946,18.5421,18.5946,32400.0
2006-07-25 12:15:00,28.35,28.37,28.3,28.33,35200.0,18.5946,18.6077,18.5618,18.5814,35200.0
2006-07-25 12:20:00,28.32,28.36,28.3,28.36,26000.0,18.5749,18.6011,18.5618,18.6011,26000.0
2006-07-25 12:25:00,28.35,28.35,28.31,28.33,13600.0,18.5946,18.5946,18.5683,18.5814,13600.0
2006-07-25 12:30:00,28.33,28.41,28.31,28.4,45200.0,18.5814,18.6339,18.5683,18.6273,45200.0
2006-07-25 12:35:00,28.4,28.4,28.34,28.35,29200.0,18.6273,18.6273,18.588,18.5946,29200.0
2006-07-25 12:40:00,28.35,28.37,28.34,28.37,62800.0,18.5946,18.6077,18.588,18.6077,62800.0
2006-07-25 12:45:00,28.36,28.38,28.35,28.36,12800.0,18.6011,18.6142,18.5946,18.6011,12800.0
2006-07-25 12:50:00,28.35,28.35,28.31,28.31,16000.0,18.5946,18.5946,18.5683,18.5683,16000.0
2006-07-25 12:55:00,28.31,28.31,28.3,28.31,6000.0,18.5683,18.5683,18.5618,18.5683,6000.0
2006-07-25 13:00:00,28.31,28.31,28.28,28.28,12800.0,18.5683,18.5683,18.5486,18.5486,12800.0
2006-07-25 13:05:00,28.28,28.3,28.28,28.28,12800.0,18.5486,18.5618,18.5486,18.5486,12800.0
2006-07-25 13:10:00,28.27,28.31,28.27,28.31,20000.0,18.5421,18.5683,18.5421,18.5683,20000.0
2006-07-25 13:15:00,28.31,28.31,28.26,28.28,15200.0,18.5683,18.5683,18.5355,18.5486,15200.0
2006-07-25 13:20:00,28.29,28.33,28.25,28.33,62800.0,18.5552,18.5814,18.529,18.5814,62800.0
2006-07-25 13:25:00,28.33,28.33,28.2,28.25,70800.0,18.5814,18.5814,18.4962,18.529,70800.0
2006-07-25 13:30:00,28.25,28.3,28.25,28.28,20400.0,18.529,18.5618,18.529,18.5486,20400.0
2006-07-25 13:35:00,28.25,28.29,28.25,28.26,75200.0,18.529,18.5552,18.529,18.5355,75200.0
2006-07-25 13:40:00,28.25,28.25,28.15,28.23,40000.0,18.529,18.529,18.4634,18.5158,40000.0
2006-07-25 13:45:00,28.23,28.23,28.13,28.13,30800.0,18.5158,18.5158,18.4503,18.4503,30800.0
2006-07-25 13:50:00,28.13,28.17,28.09,28.17,51200.0,18.4503,18.4765,18.424,18.4765,51200.0
2006-07-25 13:55:00,28.17,28.21,28.15,28.16,17200.0,18.4765,18.5027,18.4634,18.4699,17200.0
2006-07-25 14:00:00,28.15,28.2,28.14,28.14,27600.0,18.4634,18.4962,18.4568,18.4568,27600.0
2006-07-25 14:05:00,28.14,28.19,28.11,28.17,32000.0,18.4568,18.4896,18.4371,18.4765,32000.0
2006-07-25 14:10:00,28.19,28.21,28.16,28.16,26000.0,18.4896,18.5027,18.4699,18.4699,26000.0
2006-07-25 14:15:00,28.14,28.15,28.08,28.15,44800.0,18.4568,18.4634,18.4175,18.4634,44800.0
2006-07-25 14:20:00,28.14,28.25,28.11,28.24,37200.0,18.4568,18.529,18.4371,18.5224,37200.0
2006-07-25 14:25:00,28.25,28.25,28.17,28.24,49200.0,18.529,18.529,18.4765,18.5224,49200.0
2006-07-25 14:30:00,28.22,28.24,28.15,28.22,70000.0,18.5093,18.5224,18.4634,18.5093,70000.0
2006-07-25 14:35:00,28.22,28.25,28.16,28.21,53200.0,18.5093,18.529,18.4699,18.5027,53200.0
2006-07-25 14:40:00,28.2,28.23,28.18,28.22,30800.0,18.4962,18.5158,18.4831,18.5093,30800.0
2006-07-25 14:45:00,28.22,28.28,28.18,28.18,94400.0,18.5093,18.5486,18.4831,18.4831,94400.0
2006-07-25 14:50:00,28.19,28.31,28.18,28.28,115600.0,18.4896,18.5683,18.4831,18.5486,115600.0
2006-07-25 14:55:00,28.27,28.28,28.21,28.25,52000.0,18.5421,18.5486,18.5027,18.529,52000.0
2006-07-25 15:00:00,28.25,28.33,28.23,28.32,43600.0,18.529,18.5814,18.5158,18.5749,43600.0
2006-07-25 15:05:00,28.32,28.32,28.26,28.3,37600.0,18.5749,18.5749,18.5355,18.5618,37600.0
2006-07-25 15:10:00,28.3,28.3,28.24,28.24,42800.0,18.5618,18.5618,18.5224,18.5224,42800.0
2006-07-25 15:15:00,28.25,28.34,28.25,28.33,68800.0,18.529,18.588,18.529,18.5814,68800.0
2006-07-25 15:20:00,28.34,28.43,28.33,28.41,106000.0,18.588,18.647,18.5814,18.6339,106000.0
2006-07-25 15:25:00,28.41,28.43,28.37,28.43,84400.0,18.6339,18.647,18.6077,18.647,84400.0
2006-07-25 15:30:00,28.43,28.49,28.43,28.49,59600.0,18.647,18.6864,18.647,18.6864,59600.0
2006-07-25 15:35:00,28.47,28.54,28.47,28.54,103200.0,18.6733,18.7192,18.6733,18.7192,103200.0
2006-07-25 15:40:00,28.54,28.54,28.44,28.44,60400.0,18.7192,18.7192,18.6536,18.6536,60400.0
2006-07-25 15:45:00,28.44,28.44,28.36,28.43,66400.0,18.6536,18.6536,18.6011,18.647,66400.0
2006-07-25 15:50:00,28.43,28.43,28.33,28.34,83600.0,18.647,18.647,18.5814,18.588,83600.0
2006-07-25 15:55:00,28.34,28.37,28.32,28.36,70400.0,18.588,18.6077,18.5749,18.6011,70400.0
2006-07-26 09:30:00,28.39,28.44,28.38,28.38,71200.0,18.6208,18.6536,18.6142,18.6142,71200.0
2006-07-26 09:35:00,28.38,28.4,28.3,28.3,26000.0,18.6142,18.6273,18.5618,18.5618,26000.0
2006-07-26 09:40:00,28.3,28.43,28.3,28.4,52400.0,18.5618,18.647,18.5618,18.6273,52400.0
2006-07-26 09:45:00,28.36,28.51,28.35,28.35,68400.0,18.6011,18.6995,18.5946,18.5946,68400.0
2006-07-26 09:50:00,28.38,28.45,28.33,28.43,82400.0,18.6142,18.6601,18.5814,18.647,82400.0
2006-07-26 09:55:00,28.43,28.43,28.37,28.38,42800.0,18.647,18.647,18.6077,18.6142,42800.0
2006-07-26 10:00:00,28.38,28.38,28.25,28.26,110800.0,18.6142,18.6142,18.529,18.5355,110800.0
2006-07-26 10:05:00,28.26,28.27,28.09,28.09,64400.0,18.5355,18.5421,18.424,18.424,64400.0
2006-07-26 10:10:00,28.08,28.11,28.05,28.06,56400.0,18.4175,18.4371,18.3978,18.4043,56400.0
2006-07-26 10:15:00,28.09,28.16,28.0,28.07,74800.0,18.424,18.4699,18.365,18.4109,74800.0
2006-07-26 10:20:00,28.07,28.1,28.01,28.01,65200.0,18.4109,18.4306,18.3716,18.3716,65200.0
2006-07-26 10:25:00,28.0,28.06,27.93,28.05,73600.0,18.365,18.4043,18.3191,18.3978,73600.0
2006-07-26 10:30:00,28.05,28.08,27.96,28.03,34000.0,18.3978,18.4175,18.3388,18.3847,34000.0
2006-07-26 10:35:00,28.05,28.11,28.0,28.03,88000.0,18.3978,18.4371,18.365,18.3847,88000.0
2006-07-26 10:40:00,28.06,28.1,28.03,28.1,58800.0,18.4043,18.4306,18.3847,18.4306,58800.0
2006-07-26 10:45:00,28.09,28.09,27.96,27.98,34400.0,18.424,18.424,18.3388,18.3519,34400.0
2006-07-26 10:50:00,27.98,28.0,27.85,27.89,100000.0,18.3519,18.365,18.2666,18.2928,100000.0
2006-07-26 10:55:00,27.89,27.95,27.88,27.93,36000.0,18.2928,18.3322,18.2863,18.3191,36000.0
2006-07-26 11:00:00,27.95,27.96,27.91,27.92,36800.0,18.3322,18.3388,18.306,18.3125,36800.0
2006-07-26 11:05:00,27.92,28.01,27.92,27.93,101200.0,18.3125,18.3716,18.3125,18.3191,101200.0
2006-07-26 11:10:00,27.93,27.99,27.93,27.97,11200.0,18.3191,18.3584,18.3191,18.3453,11200.0
2006-07-26 11:15:00,27.97,28.03,27.94,27.99,53200.0,18.3453,18.3847,18.3256,18.3584,53200.0
2006-07-26 11:20:00,28.0,28.08,27.99,28.05,71600.0,18.365,18.4175,18.3584,18.3978,71600.0
2006-07-26 11:25:00,28.06,28.06,28.05,28.05,32000.0,18.4043,18.4043,18.3978,18.3978,32000.0
2006-07-26 11:30:00,28.05,28.1,28.03,28.03,54400.0,18.3978,18.4306,18.3847,18.3847,54400.0
2006-07-26 11:35:00,28.01,28.05,28.0,28.0,28000.0,18.3716,18.3978,18.365,18.365,28000.0
2006-07-26 11:40:00,28.0,28.0,27.91,27.95,122800.0,18.365,18.365,18.306,18.3322,122800.0
2006-07-26 11:45:00,27.95,27.97,27.88,27.88,94400.0,18.3322,18.3453,18.2863,18.2863,94400.0
2006-07-26 11:50:00,27.88,28.0,27.88,27.97,54800.0,18.2863,18.365,18.2863,18.3453,54800.0
2006-07-26 11:55:00,27.98,28.04,27.96,28.0,32400.0,18.3519,18.3912,18.3388,18.365,32400.0
2006-07-26 12:00:00,28.03,28.1,28.03,28.08,72400.0,18.3847,18.4306,18.3847,18.4175,72400.0
2006-07-26 12:05:00,28.09,28.12,28.07,28.12,38800.0,18.424,18.4437,18.4109,18.4437,38800.0
2006-07-26 12:10:00,28.12,28.22,28.12,28.22,82400.0,18.4437,18.5093,18.4437,18.5093,82400.0
2006-07-26 12:15:00,28.22,28.28,28.2,28.2,180400.0,18.5093,18.5486,18.4962,18.4962,180400.0
2006-07-26 12:20:00,28.23,28.33,28.23,28.3,208000.0,18.5158,18.5814,18.5158,18.5618,208000.0
2006-07-26 12:25:00,28.3,28.31,28.25,28.31,42400.0,18.5618,18.5683,18.529,18.5683,42400.0
2006-07-26 12:30:00,28.31,28.34,28.28,28.31,171200.0,18.5683,18.588,18.5486,18.5683,171200.0
2006-07-26 12:35:00,28.31,28.34,28.28,28.28,174800.0,18.5683,18.588,18.5486,18.5486,174800.0
2006-07-26 12:40:00,28.29,28.33,28.29,28.32,40000.0,18.5552,18.5814,18.5552,18.5749,40000.0
2006-07-26 12:45:00,28.31,28.38,28.31,28.35,34000.0,18.5683,18.6142,18.5683,18.5946,34000.0
2006-07-26 12:50:00,28.35,28.38,28.32,28.32,32400.0,18.5946,18.6142,18.5749,18.5749,32400.0
2006-07-26 12:55:00,28.31,28.34,28.29,28.29,33200.0,18.5683,18.588,18.5552,18.5552,33200.0
2006-07-26 13:00:00,28.29,28.35,28.28,28.34,51200.0,18.5552,18.5946,18.5486,18.588,51200.0
2006-07-26 13:05:00,28.34,28.38,28.31,28.34,111600.0,18.588,18.6142,18.5683,18.588,111600.0
2006-07-26 13:10:00,28.35,28.37,28.34,28.37,53200.0,18.5946,18.6077,18.588,18.6077,53200.0
2006-07-26 13:15:00,28.36,28.44,28.36,28.44,59200.0,18.6011,18.6536,18.6011,18.6536,59200.0
2006-07-26 13:20:00,28.44,28.45,28.42,28.45,26400.0,18.6536,18.6601,18.6405,18.6601,26400.0
2006-07-26 13:25:00,28.46,28.5,28.45,28.49,27600.0,18.6667,18.6929,18.6601,18.6864,27600.0
2006-07-26 13:30:00,28.48,28.48,28.43,28.44,39600.0,18.6798,18.6798,18.647,18.6536,39600.0
2006-07-26 13:35:00,28.43,28.58,28.43,28.55,53600.0,18.647,18.7454,18.647,18.7257,53600.0
2006-07-26 13:40:00,28.56,28.59,28.55,28.57,44400.0,18.7323,18.752,18.7257,18.7389,44400.0
2006-07-26 13:45:00,28.57,28.69,28.57,28.69,24000.0,18.7389,18.8176,18.7389,18.8176,24000.0
2006-07-26 13:50:00,28.7,28.7,28.62,28.65,84800.0,18.8241,18.8241,18.7716,18.7913,84800.0
2006-07-26 13:55:00,28.65,28.74,28.65,28.69,34800.0,18.7913,18.8504,18.7913,18.8176,34800.0
2006-07-26 14:00:00,28.69,28.75,28.68,28.69,104400.0,18.8176,18.8569,18.811,18.8176,104400.0
2006-07-26 14:05:00,28.7,28.71,28.61,28.68,60800.0,18.8241,18.8307,18.7651,18.811,60800.0
2006-07-26 14:10:00,28.69,28.77,28.68,28.77,31600.0,18.8176,18.87,18.811,18.87,31600.0
2006-07-26 14:15:00,28.77,28.84,28.76,28.8,38800.0,18.87,18.9159,18.8635,18.8897,38800.0
2006-07-26 14:20:00,28.81,28.9,28.78,28.85,26800.0,18.8963,18.9553,18.8766,18.9225,26800.0
2006-07-26 14:25:00,28.85,28.85,28.75,28.83,39200.0,18.9225,18.9225,18.8569,18.9094,39200.0
2006-07-26 14:30:00,28.83,28.86,28.8,28.85,42800.0,18.9094,18.9291,18.8897,18.9225,42800.0
2006-07-26 14:35:00,28.86,28.86,28.8,28.8,38000.0,18.9291,18.9291,18.8897,18.8897,38000.0
2006-07-26 14:40:00,28.81,28.82,28.76,28.79,56400.0,18.8963,18.9028,18.8635,18.8831,56400.0
2006-07-26 14:45:00,28.79,28.79,28.69,28.75,86400.0,18.8831,18.8831,18.8176,18.8569,86400.0
2006-07-26 14:50:00,28.75,28.79,28.67,28.71,71600.0,18.8569,18.8831,18.8044,18.8307,71600.0
2006-07-26 14:55:00,28.72,28.74,28.68,28.69,30000.0,18.8372,18.8504,18.811,18.8176,30000.0
2006-07-26 15:00:00,28.69,28.75,28.68,28.71,80000.0,18.8176,18.8569,18.811,18.8307,80000.0
2006-07-26 15:05:00,28.71,28.72,28.5,28.52,106800.0,18.8307,18.8372,18.6929,18.7061,106800.0
2006-07-26 15:10:00,28.53,28.59,28.5,28.52,89600.0,18.7126,18.752,18.6929,18.7061,89600.0
2006-07-26 15:15:00,28.52,28.54,28.5,28.52,45600.0,18.7061,18.7192,18.6929,18.7061,45600.0
2006-07-26 15:20:00,28.5,28.52,28.45,28.45,80000.0,18.6929,18.7061,18.6601,18.6601,80000.0
2006-07-26 15:25:00,28.46,28.52,28.4,28.5,103600.0,18.6667,18.7061,18.6273,18.6929,103600.0
2006-07-26 15:30:00,28.5,28.65,28.48,28.63,106000.0,18.6929,18.7913,18.6798,18.7782,106000.0
2006-07-26 15:35:00,28.62,28.62,28.51,28.54,45200.0,18.7716,18.7716,18.6995,18.7192,45200.0
2006-07-26 15:40:00,28.54,28.58,28.52,28.53,50800.0,18.7192,18.7454,18.7061,18.7126,50800.0
2006-07-26 15:45:00,28.53,28.58,28.4,28.44,89600.0,18.7126,18.7454,18.6273,18.6536,89600.0
2006-07-26 15:50:00,28.44,28.44,28.33,28.34,104000.0,18.6536,18.6536,18.5814,18.588,104000.0
2006-07-26 15:55:00,28.33,28.33,28.26,28.31,119600.0,18.5814,18.5814,18.5355,18.5683,119600.0
2006-07-27 09:30:00,29.75,29.75,29.32,29.32,301200.0,19.5128,19.5128,19.2308,19.2308,301200.0
2006-07-27 09:35:00,29.23,29.32,28.94,28.99,292000.0,19.1717,19.2308,18.9815,19.0143,292000.0
2006-07-27 09:40:00,28.99,29.06,28.89,28.91,216000.0,19.0143,19.0602,18.9487,18.9619,216000.0
2006-07-27 09:45:00,28.92,28.92,28.71,28.72,374000.0,18.9684,18.9684,18.8307,18.8372,374000.0
2006-07-27 09:50:00,28.72,29.0,28.45,28.5,314800.0,18.8372,19.0209,18.6601,18.6929,314800.0
2006-07-27 09:55:00,28.5,28.51,28.19,28.19,264800.0,18.6929,18.6995,18.4896,18.4896,264800.0
2006-07-27 10:00:00,28.19,28.19,28.08,28.13,186000.0,18.4896,18.4896,18.4175,18.4503,186000.0
2006-07-27 10:05:00,28.13,28.32,28.13,28.24,499600.0,18.4503,18.5749,18.4503,18.5224,499600.0
2006-07-27 10:10:00,28.25,28.44,28.16,28.25,236800.0,18.529,18.6536,18.4699,18.529,236800.0
2006-07-27 10:15:00,28.23,28.31,28.17,28.24,198800.0,18.5158,18.5683,18.4765,18.5224,198800.0
2006-07-27 10:20:00,28.24,28.24,27.95,27.95,162400.0,18.5224,18.5224,18.3322,18.3322,162400.0
2006-07-27 10:25:00,27.97,27.97,27.71,27.73,353600.0,18.3453,18.3453,18.1748,18.1879,353600.0
2006-07-27 10:30:00,27.7,27.95,27.7,27.82,274800.0,18.1682,18.3322,18.1682,18.2469,274800.0
2006-07-27 10:35:00,27.82,27.93,27.79,27.84,315200.0,18.2469,18.3191,18.2273,18.26,315200.0
2006-07-27 10:40:00,27.8,27.84,27.68,27.68,186400.0,18.2338,18.26,18.1551,18.1551,186400.0
2006-07-27 10:45:00,27.68,27.83,27.61,27.77,244400.0,18.1551,18.2535,18.1092,18.2141,244400.0
2006-07-27 10:50:00,27.76,27.82,27.68,27.77,180400.0,18.2076,18.2469,18.1551,18.2141,180400.0
2006-07-27 10:55:00,27.76,28.19,27.76,28.19,203200.0,18.2076,18.4896,18.2076,18.4896,203200.0
2006-07-27 11:00:00,28.19,28.38,28.18,28.32,220800.0,18.4896,18.6142,18.4831,18.5749,220800.0
2006-07-27 11:05:00,28.32,28.44,28.31,28.43,284000.0,18.5749,18.6536,18.5683,18.647,284000.0
2006-07-27 11:10:00,28.44,28.49,28.4,28.47,172400.0,18.6536,18.6864,18.6273,18.6733,172400.0
2006-07-27 11:15:00,28.43,28.56,28.39,28.5,146800.0,18.647,18.7323,18.6208,18.6929,146800.0
2006-07-27 11:20:00,28.5,28.55,28.42,28.43,132000.0,18.6929,18.7257,18.6405,18.647,132000.0
2006-07-27 11:25:00,28.41,28.49,28.41,28.43,59600.0,18.6339,18.6864,18.6339,18.647,59600.0
2006-07-27 11:30:00,28.43,28.43,28.24,28.33,80000.0,18.647,18.647,18.5224,18.5814,80000.0
2006-07-27 11:35:00,28.33,28.41,28.3,28.36,49200.0,18.5814,18.6339,18.5618,18.6011,49200.0
2006-07-27 11:40:00,28.36,28.36,28.28,28.29,18800.0,18.6011,18.6011,18.5486,18.5552,18800.0
2006-07-27 11:45:00,28.28,28.35,28.2,28.22,100000.0,18.5486,18.5946,18.4962,18.5093,100000.0
2006-07-27 11:50:00,28.22,28.22,28.07,28.14,102400.0,18.5093,18.5093,18.4109,18.4568,102400.0
2006-07-27 11:55:00,28.14,28.17,28.06,28.08,26800.0,18.4568,18.4765,18.4043,18.4175,26800.0
2006-07-27 12:00:00,28.08,28.21,28.08,28.16,33200.0,18.4175,18.5027,18.4175,18.4699,33200.0
2006-07-27 12:05:00,28.14,28.3,28.14,28.3,50000.0,18.4568,18.5618,18.4568,18.5618,50000.0
2006-07-27 12:10:00,28.27,28.3,28.25,28.27,34000.0,18.5421,18.5618,18.529,18.5421,34000.0
2006-07-27 12:15:00,28.27,28.27,28.13,28.13,36000.0,18.5421,18.5421,18.4503,18.4503,36000.0
2006-07-27 12:20:00,28.13,28.19,28.09,28.19,44400.0,18.4503,18.4896,18.424,18.4896,44400.0
2006-07-27 12:25:00,28.18,28.2,28.06,28.08,32400.0,18.4831,18.4962,18.4043,18.4175,32400.0
2006-07-27 12:30:00,28.08,28.16,28.08,28.15,20400.0,18.4175,18.4699,18.4175,18.4634,20400.0
2006-07-27 12:35:00,28.17,28.26,28.12,28.25,36800.0,18.4765,18.5355,18.4437,18.529,36800.0
2006-07-27 12:40:00,28.22,28.22,28.17,28.18,8400.0,18.5093,18.5093,18.4765,18.4831,8400.0
2006-07-27 12:45:00,28.18,28.2,28.16,28.18,14400.0,18.4831,18.4962,18.4699,18.4831,14400.0
2006-07-27 12:50:00,28.16,28.22,28.14,28.16,21200.0,18.4699,18.5093,18.4568,18.4699,21200.0
2006-07-27 12:55:00,28.16,28.16,28.08,28.11,35200.0,18.4699,18.4699,18.4175,18.4371,35200.0
2006-07-27 13:00:00,28.1,28.11,28.05,28.05,48800.0,18.4306,18.4371,18.3978,18.3978,48800.0
2006-07-27 13:05:00,28.03,28.04,27.84,27.86,104400.0,18.3847,18.3912,18.26,18.2732,104400.0
2006-07-27 13:10:00,27.85,27.95,27.83,27.91,60000.0,18.2666,18.3322,18.2535,18.306,60000.0
2006-07-27 13:15:00,27.91,27.91,27.82,27.91,26800.0,18.306,18.306,18.2469,18.306,26800.0
2006-07-27 13:20:00,27.93,28.05,27.93,28.02,22400.0,18.3191,18.3978,18.3191,18.3781,22400.0
2006-07-27 13:25:00,28.03,28.03,27.84,27.88,33600.0,18.3847,18.3847,18.26,18.2863,33600.0
2006-07-27 13:30:00,27.88,27.95,27.75,27.75,88400.0,18.2863,18.3322,18.201,18.201,88400.0
2006-07-27 13:35:00,27.71,27.75,27.46,27.54,174400.0,18.1748,18.201,18.0108,18.0633,174400.0
2006-07-27 13:40:00,27.54,27.65,27.49,27.65,133200.0,18.0633,18.1354,18.0305,18.1354,133200.0
2006-07-27 13:45:00,27.66,27.74,27.63,27.69,80400.0,18.142,18.1945,18.1223,18.1617,80400.0
2006-07-27 13:50:00,27.69,27.78,27.68,27.76,86800.0,18.1617,18.2207,18.1551,18.2076,86800.0
2006-07-27 13:55:00,27.77,27.86,27.68,27.68,115600.0,18.2141,18.2732,18.1551,18.1551,115600.0
2006-07-27 14:00:00,27.68,27.75,27.67,27.68,77600.0,18.1551,18.201,18.1485,18.1551,77600.0
2006-07-27 14:05:00,27.73,27.81,27.68,27.79,71200.0,18.1879,18.2404,18.1551,18.2273,71200.0
2006-07-27 14:10:00,27.78,27.79,27.71,27.77,48800.0,18.2207,18.2273,18.1748,18.2141,48800.0
2006-07-27 14:15:00,27.74,27.8,27.7,27.8,22400.0,18.1945,18.2338,18.1682,18.2338,22400.0
2006-07-27 14:20:00,27.82,27.86,27.8,27.84,35600.0,18.2469,18.2732,18.2338,18.26,35600.0
2006-07-27 14:25:00,27.83,28.01,27.82,27.91,48400.0,18.2535,18.3716,18.2469,18.306,48400.0
2006-07-27 14:30:00,27.92,27.99,27.89,27.89,54000.0,18.3125,18.3584,18.2928,18.2928,54000.0
2006-07-27 14:35:00,27.9,28.0,27.88,27.95,22000.0,18.2994,18.365,18.2863,18.3322,22000.0
2006-07-27 14:40:00,27.97,27.99,27.94,27.96,10400.0,18.3453,18.3584,18.3256,18.3388,10400.0
2006-07-27 14:45:00,27.96,28.02,27.86,27.93,58400.0,18.3388,18.3781,18.2732,18.3191,58400.0
2006-07-27 14:50:00,27.93,28.0,27.93,27.97,20000.0,18.3191,18.365,18.3191,18.3453,20000.0
2006-07-27 14:55:00,27.97,28.0,27.96,27.99,22400.0,18.3453,18.365,18.3388,18.3584,22400.0
2006-07-27 15:00:00,28.0,28.05,27.92,27.92,36800.0,18.365,18.3978,18.3125,18.3125,36800.0
2006-07-27 15:05:00,27.93,27.99,27.93,27.95,45600.0,18.3191,18.3584,18.3191,18.3322,45600.0
2006-07-27 15:10:00,27.95,27.98,27.85,27.89,65600.0,18.3322,18.3519,18.2666,18.2928,65600.0
2006-07-27 15:15:00,27.92,27.93,27.78,27.91,64000.0,18.3125,18.3191,18.2207,18.306,64000.0
2006-07-27 15:20:00,27.89,27.9,27.71,27.71,95600.0,18.2928,18.2994,18.1748,18.1748,95600.0
2006-07-27 15:25:00,27.71,27.83,27.71,27.77,37600.0,18.1748,18.2535,18.1748,18.2141,37600.0
2006-07-27 15:30:00,27.77,27.93,27.74,27.92,64000.0,18.2141,18.3191,18.1945,18.3125,64000.0
2006-07-27 15:35:00,27.9,27.99,27.9,27.96,68800.0,18.2994,18.3584,18.2994,18.3388,68800.0
2006-07-27 15:40:00,27.96,27.97,27.89,27.97,50000.0,18.3388,18.3453,18.2928,18.3453,50000.0
2006-07-27 15:45:00,27.97,27.97,27.82,27.88,68400.0,18.3453,18.3453,18.2469,18.2863,68400.0
2006-07-27 15:50:00,27.88,28.01,27.88,27.95,72400.0,18.2863,18.3716,18.2863,18.3322,72400.0
2006-07-27 15:55:00,27.94,27.98,27.9,27.92,74800.0,18.3256,18.3519,18.2994,18.3125,74800.0
2006-07-28 09:30:00,28.2,28.2,28.08,28.09,90000.0,18.4962,18.4962,18.4175,18.424,90000.0
2006-07-28 09:35:00,28.11,28.25,28.11,28.19,51600.0,18.4371,18.529,18.4371,18.4896,51600.0
2006-07-28 09:40:00,28.19,28.43,28.19,28.43,126000.0,18.4896,18.647,18.4896,18.647,126000.0
2006-07-28 09:45:00,28.44,28.48,28.39,28.46,107600.0,18.6536,18.6798,18.6208,18.6667,107600.0
2006-07-28 09:50:00,28.46,28.48,28.31,28.37,164400.0,18.6667,18.6798,18.5683,18.6077,164400.0
2006-07-28 09:55:00,28.36,28.38,28.25,28.28,128400.0,18.6011,18.6142,18.529,18.5486,128400.0
2006-07-28 10:00:00,28.27,28.32,28.15,28.16,124000.0,18.5421,18.5749,18.4634,18.4699,124000.0
2006-07-28 10:05:00,28.18,28.25,28.15,28.15,86400.0,18.4831,18.529,18.4634,18.4634,86400.0
2006-07-28 10:10:00,28.15,28.2,28.12,28.16,49200.0,18.4634,18.4962,18.4437,18.4699,49200.0
2006-07-28 10:15:00,28.17,28.31,28.15,28.28,54000.0,18.4765,18.5683,18.4634,18.5486,54000.0
2006-07-28 10:20:00,28.27,28.27,28.11,28.16,39200.0,18.5421,18.5421,18.4371,18.4699,39200.0
2006-07-28 10:25:00,28.18,28.18,28.08,28.08,33200.0,18.4831,18.4831,18.4175,18.4175,33200.0
2006-07-28 10:30:00,28.08,28.14,28.08,28.11,82800.0,18.4175,18.4568,18.4175,18.4371,82800.0
2006-07-28 10:35:00,28.11,28.18,28.07,28.07,222800.0,18.4371,18.4831,18.4109,18.4109,222800.0
2006-07-28 10:40:00,28.08,28.09,27.99,28.0,119600.0,18.4175,18.424,18.3584,18.365,119600.0
2006-07-28 10:45:00,28.0,28.06,27.98,28.03,84800.0,18.365,18.4043,18.3519,18.3847,84800.0
2006-07-28 10:50:00,28.03,28.1,28.02,28.1,41200.0,18.3847,18.4306,18.3781,18.4306,41200.0
2006-07-28 10:55:00,28.09,28.18,28.09,28.14,64000.0,18.424,18.4831,18.424,18.4568,64000.0
2006-07-28 11:00:00,28.17,28.25,28.17,28.24,96800.0,18.4765,18.529,18.4765,18.5224,96800.0
2006-07-28 11:05:00,28.24,28.3,28.24,28.25,34000.0,18.5224,18.5618,18.5224,18.529,34000.0
2006-07-28 11:10:00,28.24,28.35,28.24,28.35,84000.0,18.5224,18.5946,18.5224,18.5946,84000.0
2006-07-28 11:15:00,28.34,28.38,28.3,28.33,90400.0,18.588,18.6142,18.5618,18.5814,90400.0
2006-07-28 11:20:00,28.33,28.38,28.33,28.38,52800.0,18.5814,18.6142,18.5814,18.6142,52800.0
2006-07-28 11:25:00,28.39,28.5,28.39,28.5,78400.0,18.6208,18.6929,18.6208,18.6929,78400.0
2006-07-28 11:30:00,28.5,28.55,28.5,28.54,62000.0,18.6929,18.7257,18.6929,18.7192,62000.0
2006-07-28 11:35:00,28.54,28.59,28.49,28.49,41600.0,18.7192,18.752,18.6864,18.6864,41600.0
2006-07-28 11:40:00,28.49,28.54,28.48,28.53,45600.0,18.6864,18.7192,18.6798,18.7126,45600.0
2006-07-28 11:45:00,28.53,28.56,28.47,28.47,55200.0,18.7126,18.7323,18.6733,18.6733,55200.0
2006-07-28 11:50:00,28.48,28.51,28.47,28.5,122400.0,18.6798,18.6995,18.6733,18.6929,122400.0
2006-07-28 11:55:00,28.48,28.51,28.48,28.5,33600.0,18.6798,18.6995,18.6798,18.6929,33600.0
2006-07-28 12:00:00,28.5,28.51,28.48,28.48,74400.0,18.6929,18.6995,18.6798,18.6798,74400.0
2006-07-28 12:05:00,28.48,28.56,28.48,28.56,51600.0,18.6798,18.7323,18.6798,18.7323,51600.0
2006-07-28 12:10:00,28.54,28.54,28.5,28.54,24400.0,18.7192,18.7192,18.6929,18.7192,24400.0
2006-07-28 12:15:00,28.54,28.55,28.51,28.53,38000.0,18.7192,18.7257,18.6995,18.7126,38000.0
2006-07-28 12:20:00,28.53,28.56,28.52,28.56,32400.0,18.7126,18.7323,18.7061,18.7323,32400.0
2006-07-28 12:25:00,28.55,28.56,28.52,28.53,30000.0,18.7257,18.7323,18.7061,18.7126,30000.0
2006-07-28 12:30:00,28.54,28.56,28.51,28.53,29600.0,18.7192,18.7323,18.6995,18.7126,29600.0
2006-07-28 12:35:00,28.52,28.57,28.51,28.57,31200.0,18.7061,18.7389,18.6995,18.7389,31200.0
2006-07-28 12:40:00,28.58,28.59,28.52,28.52,44000.0,18.7454,18.752,18.7061,18.7061,44000.0
2006-07-28 12:45:00,28.53,28.56,28.53,28.56,16400.0,18.7126,18.7323,18.7126,18.7323,16400.0
2006-07-28 12:50:00,28.56,28.64,28.56,28.64,47600.0,18.7323,18.7848,18.7323,18.7848,47600.0
2006-07-28 12:55:00,28.65,28.7,28.65,28.69,29200.0,18.7913,18.8241,18.7913,18.8176,29200.0
2006-07-28 13:00:00,28.7,28.83,28.7,28.83,77200.0,18.8241,18.9094,18.8241,18.9094,77200.0
2006-07-28 13:05:00,28.82,28.82,28.71,28.76,462000.0,18.9028,18.9028,18.8307,18.8635,462000.0
2006-07-28 13:10:00,28.75,28.78,28.74,28.77,387200.0,18.8569,18.8766,18.8504,18.87,387200.0
2006-07-28 13:15:00,28.76,28.77,28.72,28.75,61600.0,18.8635,18.87,18.8372,18.8569,61600.0
2006-07-28 13:20:00,28.75,28.81,28.74,28.8,90400.0,18.8569,18.8963,18.8504,18.8897,90400.0
2006-07-28 13:25:00,28.8,28.83,28.78,28.82,64800.0,18.8897,18.9094,18.8766,18.9028,64800.0
2006-07-28 13:30:00,28.81,28.83,28.81,28.82,62400.0,18.8963,18.9094,18.8963,18.9028,62400.0
2006-07-28 13:35:00,28.83,28.84,28.8,28.81,61200.0,18.9094,18.9159,18.8897,18.8963,61200.0
2006-07-28 13:40:00,28.8,28.81,28.69,28.69,73600.0,18.8897,18.8963,18.8176,18.8176,73600.0
2006-07-28 13:45:00,28.66,28.7,28.64,28.66,135200.0,18.7979,18.8241,18.7848,18.7979,135200.0
2006-07-28 13:50:00,28.66,28.7,28.63,28.68,74400.0,18.7979,18.8241,18.7782,18.811,74400.0
2006-07-28 13:55:00,28.68,28.7,28.59,28.65,64400.0,18.811,18.8241,18.752,18.7913,64400.0
2006-07-28 14:00:00,28.66,28.75,28.66,28.75,44400.0,18.7979,18.8569,18.7979,18.8569,44400.0
2006-07-28 14:05:00,28.76,28.81,28.74,28.8,35600.0,18.8635,18.8963,18.8504,18.8897,35600.0
2006-07-28 14:10:00,28.8,28.8,28.75,28.78,37200.0,18.8897,18.8897,18.8569,18.8766,37200.0
2006-07-28 14:15:00,28.81,28.9,28.79,28.87,58800.0,18.8963,18.9553,18.8831,18.9356,58800.0
2006-07-28 14:20:00,28.88,28.89,28.85,28.85,53200.0,18.9422,18.9487,18.9225,18.9225,53200.0
2006-07-28 14:25:00,28.85,28.87,28.8,28.86,18800.0,18.9225,18.9356,18.8897,18.9291,18800.0
2006-07-28 14:30:00,28.86,28.88,28.79,28.8,46400.0,18.9291,18.9422,18.8831,18.8897,46400.0
2006-07-28 14:35:00,28.8,28.96,28.79,28.96,57200.0,18.8897,18.9946,18.8831,18.9946,57200.0
2006-07-28 14:40:00,28.98,29.0,28.9,28.97,102000.0,19.0078,19.0209,18.9553,19.0012,102000.0
2006-07-28 14:45:00,28.97,29.05,28.96,29.04,68000.0,19.0012,19.0537,18.9946,19.0471,68000.0
2006-07-28 14:50:00,29.04,29.06,28.97,28.99,56400.0,19.0471,19.0602,19.0012,19.0143,56400.0
2006-07-28 14:55:00,28.99,29.02,28.92,28.92,33200.0,19.0143,19.034,18.9684,18.9684,33200.0
2006-07-28 15:00:00,28.92,28.95,28.88,28.88,39600.0,18.9684,18.9881,18.9422,18.9422,39600.0
2006-07-28 15:05:00,28.88,28.9,28.86,28.89,49600.0,18.9422,18.9553,18.9291,18.9487,49600.0
2006-07-28 15:10:00,28.89,28.96,28.89,28.96,63600.0,18.9487,18.9946,18.9487,18.9946,63600.0
2006-07-28 15:15:00,28.95,28.97,28.9,28.96,63600.0,18.9881,19.0012,18.9553,18.9946,63600.0
2006-07-28 15:20:00,28.96,28.99,28.95,28.96,76800.0,18.9946,19.0143,18.9881,18.9946,76800.0
2006-07-28 15:25:00,28.97,29.03,28.96,29.01,116800.0,19.0012,19.0406,18.9946,19.0274,116800.0
2006-07-28 15:30:00,29.02,29.05,28.99,29.0,76000.0,19.034,19.0537,19.0143,19.0209,76000.0
2006-07-28 15:35:00,28.99,29.08,28.99,29.03,158000.0,19.0143,19.0734,19.0143,19.0406,158000.0
2006-07-28 15:40:00,29.01,29.05,29.0,29.05,86800.0,19.0274,19.0537,19.0209,19.0537,86800.0
2006-07-28 15:45:00,29.05,29.09,29.01,29.02,63600.0,19.0537,19.0799,19.0274,19.034,63600.0
2006-07-28 15:50:00,29.0,29.01,28.93,28.94,112400.0,19.0209,19.0274,18.975,18.9815,112400.0
2006-07-28 15:55:00,28.93,28.96,28.89,28.89,102000.0,18.975,18.9946,18.9487,18.9487,102000.0
2006-07-31 09:30:00,28.89,28.89,28.72,28.77,92000.0,18.9487,18.9487,18.8372,18.87,92000.0
2006-07-31 09:35:00,28.78,28.88,28.78,28.86,24400.0,18.8766,18.9422,18.8766,18.9291,24400.0
2006-07-31 09:40:00,28.87,28.94,28.86,28.86,68000.0,18.9356,18.9815,18.9291,18.9291,68000.0
2006-07-31 09:45:00,28.85,28.88,28.79,28.81,62800.0,18.9225,18.9422,18.8831,18.8963,62800.0
2006-07-31 09:50:00,28.81,28.81,28.73,28.73,56800.0,18.8963,18.8963,18.8438,18.8438,56800.0
2006-07-31 09:55:00,28.71,28.76,28.67,28.75,70000.0,18.8307,18.8635,18.8044,18.8569,70000.0
2006-07-31 10:00:00,28.73,28.73,28.68,28.68,40400.0,18.8438,18.8438,18.811,18.811,40400.0
2006-07-31 10:05:00,28.68,28.83,28.67,28.83,85600.0,18.811,18.9094,18.8044,18.9094,85600.0
2006-07-31 10:10:00,28.83,28.86,28.77,28.84,87200.0,18.9094,18.9291,18.87,18.9159,87200.0
2006-07-31 10:15:00,28.84,28.92,28.84,28.87,95200.0,18.9159,18.9684,18.9159,18.9356,95200.0
2006-07-31 10:20:00,28.87,28.95,28.84,28.95,116400.0,18.9356,18.9881,18.9159,18.9881,116400.0
2006-07-31 10:25:00,28.95,29.12,28.95,29.12,101200.0,18.9881,19.0996,18.9881,19.0996,101200.0
2006-07-31 10:30:00,29.12,29.15,29.04,29.1,116400.0,19.0996,19.1193,19.0471,19.0865,116400.0
2006-07-31 10:35:00,29.1,29.14,29.05,29.05,59200.0,19.0865,19.1127,19.0537,19.0537,59200.0
2006-07-31 10:40:00,29.04,29.15,29.04,29.14,48400.0,19.0471,19.1193,19.0471,19.1127,48400.0
2006-07-31 10:45:00,29.14,29.14,29.07,29.09,34400.0,19.1127,19.1127,19.0668,19.0799,34400.0
2006-07-31 10:50:00,29.08,29.14,29.07,29.13,53200.0,19.0734,19.1127,19.0668,19.1062,53200.0
2006-07-31 10:55:00,29.13,29.19,29.1,29.12,40800.0,19.1062,19.1455,19.0865,19.0996,40800.0
2006-07-31 11:00:00,29.11,29.18,29.11,29.17,31600.0,19.093,19.1389,19.093,19.1324,31600.0
2006-07-31 11:05:00,29.18,29.29,29.16,29.27,56400.0,19.1389,19.2111,19.1258,19.198,56400.0
2006-07-31 11:10:00,29.27,29.27,29.18,29.21,47600.0,19.198,19.198,19.1389,19.1586,47600.0
2006-07-31 11:15:00,29.22,29.28,29.21,29.22,49600.0,19.1652,19.2045,19.1586,19.1652,49600.0
2006-07-31 11:20:00,29.22,29.25,29.19,29.25,53600.0,19.1652,19.1849,19.1455,19.1849,53600.0
2006-07-31 11:25:00,29.24,29.24,29.19,29.19,14800.0,19.1783,19.1783,19.1455,19.1455,14800.0
2006-07-31 11:30:00,29.18,29.23,29.18,29.22,18400.0,19.1389,19.1717,19.1389,19.1652,18400.0
2006-07-31 11:35:00,29.23,29.24,29.18,29.21,32800.0,19.1717,19.1783,19.1389,19.1586,32800.0
2006-07-31 11:40:00,29.21,29.25,29.16,29.2,68800.0,19.1586,19.1849,19.1258,19.1521,68800.0
2006-07-31 11:45:00,29.2,29.2,29.17,29.19,16800.0,19.1521,19.1521,19.1324,19.1455,16800.0
2006-07-31 11:50:00,29.2,29.24,29.16,29.16,20800.0,19.1521,19.1783,19.1258,19.1258,20800.0
2006-07-31 11:55:00,29.16,29.18,29.15,29.18,22800.0,19.1258,19.1389,19.1193,19.1389,22800.0
2006-07-31 12:00:00,29.16,29.18,29.15,29.18,24000.0,19.1258,19.1389,19.1193,19.1389,24000.0
2006-07-31 12:05:00,29.18,29.21,29.12,29.12,32000.0,19.1389,19.1586,19.0996,19.0996,32000.0
2006-07-31 12:10:00,29.13,29.14,29.08,29.13,28000.0,19.1062,19.1127,19.0734,19.1062,28000.0
2006-07-31 12:15:00,29.14,29.15,29.14,29.15,6400.0,19.1127,19.1193,19.1127,19.1193,6400.0
2006-07-31 12:20:00,29.15,29.17,29.15,29.16,22800.0,19.1193,19.1324,19.1193,19.1258,22800.0
2006-07-31 12:25:00,29.17,29.18,29.15,29.15,12800.0,19.1324,19.1389,19.1193,19.1193,12800.0
2006-07-31 12:30:00,29.14,29.14,29.1,29.13,18400.0,19.1127,19.1127,19.0865,19.1062,18400.0
2006-07-31 12:35:00,29.13,29.16,29.11,29.11,16800.0,19.1062,19.1258,19.093,19.093,16800.0
2006-07-31 12:40:00,29.13,29.2,29.11,29.18,30800.0,19.1062,19.1521,19.093,19.1389,30800.0
2006-07-31 12:45:00,29.2,29.23,29.2,29.2,31600.0,19.1521,19.1717,19.1521,19.1521,31600.0
2006-07-31 12:50:00,29.2,29.22,29.16,29.18,16400.0,19.1521,19.1652,19.1258,19.1389,16400.0
2006-07-31 12:55:00,29.17,29.18,29.17,29.17,10400.0,19.1324,19.1389,19.1324,19.1324,10400.0
2006-07-31 13:00:00,29.16,29.25,29.16,29.23,24000.0,19.1258,19.1849,19.1258,19.1717,24000.0
2006-07-31 13:05:00,29.23,29.23,29.19,29.2,8400.0,19.1717,19.1717,19.1455,19.1521,8400.0
2006-07-31 13:10:00,29.2,29.21,29.16,29.18,46800.0,19.1521,19.1586,19.1258,19.1389,46800.0
2006-07-31 13:15:00,29.2,29.21,29.18,29.21,10800.0,19.1521,19.1586,19.1389,19.1586,10800.0
2006-07-31 13:20:00,29.2,29.22,29.16,29.16,16400.0,19.1521,19.1652,19.1258,19.1258,16400.0
2006-07-31 13:25:00,29.16,29.18,29.16,29.17,14400.0,19.1258,19.1389,19.1258,19.1324,14400.0
2006-07-31 13:30:00,29.17,29.25,29.17,29.23,34400.0,19.1324,19.1849,19.1324,19.1717,34400.0
2006-07-31 13:35:00,29.23,29.25,29.21,29.21,29200.0,19.1717,19.1849,19.1586,19.1586,29200.0
2006-07-31 13:40:00,29.2,29.22,29.19,29.21,14800.0,19.1521,19.1652,19.1455,19.1586,14800.0
2006-07-31 13:45:00,29.22,29.3,29.22,29.29,74800.0,19.1652,19.2177,19.1652,19.2111,74800.0
2006-07-31 13:50:00,29.27,29.29,29.25,29.28,12400.0,19.198,19.2111,19.1849,19.2045,12400.0
2006-07-31 13:55:00,29.29,29.33,29.29,29.31,26800.0,19.2111,19.2373,19.2111,19.2242,26800.0
2006-07-31 14:00:00,29.31,29.35,29.3,29.34,34000.0,19.2242,19.2504,19.2177,19.2439,34000.0
2006-07-31 14:05:00,29.34,29.39,29.29,29.29,71200.0,19.2439,19.2767,19.2111,19.2111,71200.0
2006-07-31 14:10:00,29.29,29.32,29.23,29.25,50000.0,19.2111,19.2308,19.1717,19.1849,50000.0
2006-07-31 14:15:00,29.25,29.26,29.23,29.24,14400.0,19.1849,19.1914,19.1717,19.1783,14400.0
2006-07-31 14:20:00,29.24,29.26,29.2,29.26,39200.0,19.1783,19.1914,19.1521,19.1914,39200.0
2006-07-31 14:25:00,29.27,29.33,29.27,29.33,29200.0,19.198,19.2373,19.198,19.2373,29200.0
2006-07-31 14:30:00,29.34,29.38,29.3,29.3,48800.0,19.2439,19.2701,19.2177,19.2177,48800.0
2006-07-31 14:35:00,29.3,29.35,29.3,29.32,28400.0,19.2177,19.2504,19.2177,19.2308,28400.0
2006-07-31 14:40:00,29.32,29.32,29.22,29.25,40000.0,19.2308,19.2308,19.1652,19.1849,40000.0
2006-07-31 14:45:00,29.27,29.31,29.25,29.29,35200.0,19.198,19.2242,19.1849,19.2111,35200.0
2006-07-31 14:50:00,29.29,29.34,29.28,29.32,42000.0,19.2111,19.2439,19.2045,19.2308,42000.0
2006-07-31 14:55:00,29.32,29.41,29.31,29.34,70000.0,19.2308,19.2898,19.2242,19.2439,70000.0
2006-07-31 15:00:00,29.33,29.38,29.31,29.35,85200.0,19.2373,19.2701,19.2242,19.2504,85200.0
2006-07-31 15:05:00,29.35,29.4,29.33,29.33,51600.0,19.2504,19.2832,19.2373,19.2373,51600.0
2006-07-31 15:10:00,29.33,29.34,29.28,29.32,117200.0,19.2373,19.2439,19.2045,19.2308,117200.0
2006-07-31 15:15:00,29.32,29.33,29.3,29.31,54400.0,19.2308,19.2373,19.2177,19.2242,54400.0
2006-07-31 15:20:00,29.32,29.36,29.29,29.29,78400.0,19.2308,19.257,19.2111,19.2111,78400.0
2006-07-31 15:25:00,29.28,29.29,29.24,29.25,46000.0,19.2045,19.2111,19.1783,19.1849,46000.0
2006-07-31 15:30:00,29.25,29.3,29.25,29.27,68800.0,19.1849,19.2177,19.1849,19.198,68800.0
2006-07-31 15:35:00,29.27,29.34,29.27,29.31,106400.0,19.198,19.2439,19.198,19.2242,106400.0
2006-07-31 15:40:00,29.31,29.34,29.24,29.27,55200.0,19.2242,19.2439,19.1783,19.198,55200.0
2006-07-31 15:45:00,29.25,29.27,29.2,29.24,54800.0,19.1849,19.198,19.1521,19.1783,54800.0
2006-07-31 15:50:00,29.25,29.25,29.18,29.2,74000.0,19.1849,19.1849,19.1389,19.1521,74000.0
2006-07-31 15:55:00,29.2,29.25,29.19,29.23,82800.0,19.1521,19.1849,19.1455,19.1717,82800.0
2006-08-01 09:30:00,29.25,29.25,29.06,29.18,122400.0,19.1849,19.1849,19.0602,19.1389,122400.0
2006-08-01 09:35:00,29.18,29.37,29.15,29.15,122400.0,19.1389,19.2636,19.1193,19.1193,122400.0
2006-08-01 09:40:00,29.15,29.24,29.08,29.24,112400.0,19.1193,19.1783,19.0734,19.1783,112400.0
2006-08-01 09:45:00,29.23,29.28,29.17,29.23,88800.0,19.1717,19.2045,19.1324,19.1717,88800.0
2006-08-01 09:50:00,29.22,29.31,29.19,29.28,39600.0,19.1652,19.2242,19.1455,19.2045,39600.0
2006-08-01 09:55:00,29.29,29.36,29.19,29.36,48400.0,19.2111,19.257,19.1455,19.257,48400.0
2006-08-01 10:00:00,29.37,29.41,29.21,29.26,90400.0,19.2636,19.2898,19.1586,19.1914,90400.0
2006-08-01 10:05:00,29.26,29.28,29.21,29.21,88400.0,19.1914,19.2045,19.1586,19.1586,88400.0
2006-08-01 10:10:00,29.21,29.24,29.14,29.15,116400.0,19.1586,19.1783,19.1127,19.1193,116400.0
2006-08-01 10:15:00,29.15,29.15,29.02,29.06,150800.0,19.1193,19.1193,19.034,19.0602,150800.0
2006-08-01 10:20:00,29.08,29.31,29.05,29.17,85200.0,19.0734,19.2242,19.0537,19.1324,85200.0
2006-08-01 10:25:00,29.17,29.27,29.15,29.2,24000.0,19.1324,19.198,19.1193,19.1521,24000.0
2006-08-01 10:30:00,29.2,29.29,29.17,29.19,55200.0,19.1521,19.2111,19.1324,19.1455,55200.0
2006-08-01 10:35:00,29.19,29.22,29.08,29.2,54000.0,19.1455,19.1652,19.0734,19.1521,54000.0
2006-08-01 10:40:00,29.2,29.21,29.14,29.2,32400.0,19.1521,19.1586,19.1127,19.1521,32400.0
2006-08-01 10:45:00,29.18,29.18,29.15,29.17,17600.0,19.1389,19.1389,19.1193,19.1324,17600.0
2006-08-01 10:50:00,29.17,29.19,29.11,29.12,21200.0,19.1324,19.1455,19.093,19.0996,21200.0
2006-08-01 10:55:00,29.11,29.11,29.04,29.04,42400.0,19.093,19.093,19.0471,19.0471,42400.0
2006-08-01 11:00:00,29.04,29.18,29.04,29.17,74400.0,19.0471,19.1389,19.0471,19.1324,74400.0
2006-08-01 11:05:00,29.17,29.18,29.12,29.18,31600.0,19.1324,19.1389,19.0996,19.1389,31600.0
2006-08-01 11:10:00,29.18,29.18,29.1,29.14,33200.0,19.1389,19.1389,19.0865,19.1127,33200.0
2006-08-01 11:15:00,29.14,29.16,29.06,29.15,36000.0,19.1127,19.1258,19.0602,19.1193,36000.0
2006-08-01 11:20:00,29.14,29.18,29.08,29.13,44000.0,19.1127,19.1389,19.0734,19.1062,44000.0
2006-08-01 11:25:00,29.1,29.13,29.08,29.13,9200.0,19.0865,19.1062,19.0734,19.1062,9200.0
2006-08-01 11:30:00,29.1,29.14,29.1,29.14,3600.0,19.0865,19.1127,19.0865,19.1127,3600.0
2006-08-01 11:35:00,29.14,29.19,29.13,29.19,18800.0,19.1127,19.1455,19.1062,19.1455,18800.0
2006-08-01 11:40:00,29.18,29.2,29.17,29.17,13600.0,19.1389,19.1521,19.1324,19.1324,13600.0
2006-08-01 11:45:00,29.15,29.15,29.07,29.07,12400.0,19.1193,19.1193,19.0668,19.0668,12400.0
2006-08-01 11:50:00,29.08,29.13,29.06,29.11,34800.0,19.0734,19.1062,19.0602,19.093,34800.0
2006-08-01 11:55:00,29.11,29.13,29.09,29.09,12800.0,19.093,19.1062,19.0799,19.0799,12800.0
2006-08-01 12:00:00,29.08,29.11,29.07,29.11,26000.0,19.0734,19.093,19.0668,19.093,26000.0
2006-08-01 12:05:00,29.11,29.12,29.08,29.09,23200.0,19.093,19.0996,19.0734,19.0799,23200.0
2006-08-01 12:10:00,29.11,29.13,29.09,29.1,18000.0,19.093,19.1062,19.0799,19.0865,18000.0
2006-08-01 12:15:00,29.09,29.18,29.09,29.17,21200.0,19.0799,19.1389,19.0799,19.1324,21200.0
2006-08-01 12:20:00,29.17,29.17,29.09,29.09,8400.0,19.1324,19.1324,19.0799,19.0799,8400.0
2006-08-01 12:25:00,29.09,29.09,29.06,29.06,8800.0,19.0799,19.0799,19.0602,19.0602,8800.0
2006-08-01 12:30:00,29.05,29.05,29.03,29.05,23600.0,19.0537,19.0537,19.0406,19.0537,23600.0
2006-08-01 12:35:00,29.06,29.06,29.02,29.05,25200.0,19.0602,19.0602,19.034,19.0537,25200.0
2006-08-01 12:40:00,29.04,29.05,29.03,29.05,4800.0,19.0471,19.0537,19.0406,19.0537,4800.0
2006-08-01 12:45:00,29.06,29.06,29.03,29.03,9200.0,19.0602,19.0602,19.0406,19.0406,9200.0
2006-08-01 12:50:00,29.03,29.07,29.02,29.07,50800.0,19.0406,19.0668,19.034,19.0668,50800.0
2006-08-01 12:55:00,29.06,29.07,29.05,29.07,4800.0,19.0602,19.0668,19.0537,19.0668,4800.0
2006-08-01 13:00:00,29.07,29.08,29.06,29.06,7200.0,19.0668,19.0734,19.0602,19.0602,7200.0
2006-08-01 13:05:00,29.05,29.06,29.04,29.04,12400.0,19.0537,19.0602,19.0471,19.0471,12400.0
2006-08-01 13:10:00,29.04,29.04,28.95,28.95,68000.0,19.0471,19.0471,18.9881,18.9881,68000.0
2006-08-01 13:15:00,28.95,28.99,28.93,28.93,25200.0,18.9881,19.0143,18.975,18.975,25200.0
2006-08-01 13:20:00,28.93,28.98,28.89,28.9,44400.0,18.975,19.0078,18.9487,18.9553,44400.0
2006-08-01 13:25:00,28.89,28.93,28.88,28.91,22400.0,18.9487,18.975,18.9422,18.9619,22400.0
2006-08-01 13:30:00,28.9,28.96,28.9,28.92,15600.0,18.9553,18.9946,18.9553,18.9684,15600.0
2006-08-01 13:35:00,28.92,28.96,28.92,28.93,25600.0,18.9684,18.9946,18.9684,18.975,25600.0
2006-08-01 13:40:00,28.92,28.93,28.92,28.93,11200.0,18.9684,18.975,18.9684,18.975,11200.0
2006-08-01 13:45:00,28.92,29.0,28.92,29.0,9600.0,18.9684,19.0209,18.9684,19.0209,9600.0
2006-08-01 13:50:00,29.0,29.06,29.0,29.02,13200.0,19.0209,19.0602,19.0209,19.034,13200.0
2006-08-01 13:55:00,28.98,28.99,28.92,28.93,38000.0,19.0078,19.0143,18.9684,18.975,38000.0
2006-08-01 14:00:00,28.95,29.06,28.95,29.0,63600.0,18.9881,19.0602,18.9881,19.0209,63600.0
2006-08-01 14:05:00,29.0,29.11,28.98,28.98,49600.0,19.0209,19.093,19.0078,19.0078,49600.0
2006-08-01 14:10:00,28.96,29.0,28.93,28.94,7600.0,18.9946,19.0209,18.975,18.9815,7600.0
2006-08-01 14:15:00,28.94,28.99,28.94,28.97,10000.0,18.9815,19.0143,18.9815,19.0012,10000.0
2006-08-01 14:20:00,28.96,28.98,28.95,28.96,3200.0,18.9946,19.0078,18.9881,18.9946,3200.0
2006-08-01 14:25:00,28.96,28.96,28.92,28.92,14000.0,18.9946,18.9946,18.9684,18.9684,14000.0
2006-08-01 14:30:00,28.91,28.98,28.91,28.94,40000.0,18.9619,19.0078,18.9619,18.9815,40000.0
2006-08-01 14:35:00,28.94,28.96,28.9,28.9,43200.0,18.9815,18.9946,18.9553,18.9553,43200.0
2006-08-01 14:40:00,28.9,28.9,28.82,28.85,62400.0,18.9553,18.9553,18.9028,18.9225,62400.0
2006-08-01 14:45:00,28.87,28.89,28.84,28.89,18400.0,18.9356,18.9487,18.9159,18.9487,18400.0
2006-08-01 14:50:00,28.87,28.99,28.87,28.96,52000.0,18.9356,19.0143,18.9356,18.9946,52000.0
2006-08-01 14:55:00,28.97,29.04,28.96,29.0,32000.0,19.0012,19.0471,18.9946,19.0209,32000.0
2006-08-01 15:00:00,29.0,29.02,28.98,29.0,32000.0,19.0209,19.034,19.0078,19.0209,32000.0
2006-08-01 15:05:00,28.98,29.01,28.96,29.0,54400.0,19.0078,19.0274,18.9946,19.0209,54400.0
2006-08-01 15:10:00,28.99,29.0,28.95,28.98,28400.0,19.0143,19.0209,18.9881,19.0078,28400.0
2006-08-01 15:15:00,28.99,29.0,28.97,28.99,18400.0,19.0143,19.0209,19.0012,19.0143,18400.0
2006-08-01 15:20:00,28.99,29.05,28.99,29.03,20800.0,19.0143,19.0537,19.0143,19.0406,20800.0
2006-08-01 15:25:00,29.03,29.09,29.03,29.05,30400.0,19.0406,19.0799,19.0406,19.0537,30400.0
2006-08-01 15:30:00,29.05,29.11,29.05,29.11,55200.0,19.0537,19.093,19.0537,19.093,55200.0
2006-08-01 15:35:00,29.11,29.12,29.06,29.09,32000.0,19.093,19.0996,19.0602,19.0799,32000.0
2006-08-01 15:40:00,29.1,29.21,29.1,29.17,140000.0,19.0865,19.1586,19.0865,19.1324,140000.0
2006-08-01 15:45:00,29.16,29.25,29.15,29.22,85200.0,19.1258,19.1849,19.1193,19.1652,85200.0
2006-08-01 15:50:00,29.2,29.22,29.16,29.18,79600.0,19.1521,19.1652,19.1258,19.1389,79600.0
2006-08-01 15:55:00,29.18,29.18,29.11,29.15,104000.0,19.1389,19.1389,19.093,19.1193,104000.0
2006-08-02 09:30:00,29.25,29.25,29.18,29.19,35200.0,19.1849,19.1849,19.1389,19.1455,35200.0
2006-08-02 09:35:00,29.23,29.28,29.23,29.23,32800.0,19.1717,19.2045,19.1717,19.1717,32800.0
2006-08-02 09:40:00,29.23,29.4,29.23,29.39,44400.0,19.1717,19.2832,19.1717,19.2767,44400.0
2006-08-02 09:45:00,29.39,29.44,29.27,29.32,43600.0,19.2767,19.3095,19.198,19.2308,43600.0
2006-08-02 09:50:00,29.31,29.43,29.28,29.31,44800.0,19.2242,19.3029,19.2045,19.2242,44800.0
2006-08-02 09:55:00,29.31,29.33,29.29,29.31,23200.0,19.2242,19.2373,19.2111,19.2242,23200.0
2006-08-02 10:00:00,29.29,29.34,29.29,29.3,8400.0,19.2111,19.2439,19.2111,19.2177,8400.0
2006-08-02 10:05:00,29.29,29.29,29.23,29.25,17200.0,19.2111,19.2111,19.1717,19.1849,17200.0
2006-08-02 10:10:00,29.24,29.25,29.21,29.24,75200.0,19.1783,19.1849,19.1586,19.1783,75200.0
2006-08-02 10:15:00,29.24,29.24,29.15,29.16,48000.0,19.1783,19.1783,19.1193,19.1258,48000.0
2006-08-02 10:20:00,29.15,29.15,28.99,29.0,42000.0,19.1193,19.1193,19.0143,19.0209,42000.0
2006-08-02 10:25:00,29.0,29.02,28.97,28.98,118800.0,19.0209,19.034,19.0012,19.0078,118800.0
2006-08-02 10:30:00,28.97,29.11,28.97,29.1,48800.0,19.0012,19.093,19.0012,19.0865,48800.0
2006-08-02 10:35:00,29.1,29.1,29.0,29.01,84400.0,19.0865,19.0865,19.0209,19.0274,84400.0
2006-08-02 10:40:00,29.0,29.01,28.91,28.91,70800.0,19.0209,19.0274,18.9619,18.9619,70800.0
2006-08-02 10:45:00,28.89,28.97,28.88,28.96,132000.0,18.9487,19.0012,18.9422,18.9946,132000.0
2006-08-02 10:50:00,28.96,28.99,28.93,28.99,47200.0,18.9946,19.0143,18.975,19.0143,47200.0
2006-08-02 10:55:00,28.99,28.99,28.86,28.93,54000.0,19.0143,19.0143,18.9291,18.975,54000.0
2006-08-02 11:00:00,28.92,29.05,28.92,29.04,38800.0,18.9684,19.0537,18.9684,19.0471,38800.0
2006-08-02 11:05:00,29.04,29.04,29.0,29.0,17200.0,19.0471,19.0471,19.0209,19.0209,17200.0
2006-08-02 11:10:00,29.02,29.15,29.02,29.13,33200.0,19.034,19.1193,19.034,19.1062,33200.0
2006-08-02 11:15:00,29.13,29.2,29.13,29.2,52800.0,19.1062,19.1521,19.1062,19.1521,52800.0
2006-08-02 11:20:00,29.18,29.22,29.16,29.18,32400.0,19.1389,19.1652,19.1258,19.1389,32400.0
2006-08-02 11:25:00,29.18,29.18,29.18,29.18,26800.0,19.1389,19.1389,19.1389,19.1389,26800.0
2006-08-02 11:30:00,29.18,29.23,29.18,29.19,59600.0,19.1389,19.1717,19.1389,19.1455,59600.0
2006-08-02 11:35:00,29.18,29.2,29.15,29.15,26400.0,19.1389,19.1521,19.1193,19.1193,26400.0
2006-08-02 11:40:00,29.15,29.15,29.13,29.13,12000.0,19.1193,19.1193,19.1062,19.1062,12000.0
2006-08-02 11:45:00,29.14,29.15,29.13,29.15,10000.0,19.1127,19.1193,19.1062,19.1193,10000.0
2006-08-02 11:50:00,29.15,29.17,29.14,29.15,7200.0,19.1193,19.1324,19.1127,19.1193,7200.0
2006-08-02 11:55:00,29.16,29.29,29.16,29.29,34000.0,19.1258,19.2111,19.1258,19.2111,34000.0
2006-08-02 12:00:00,29.3,29.37,29.28,29.37,44800.0,19.2177,19.2636,19.2045,19.2636,44800.0
2006-08-02 12:05:00,29.37,29.42,29.36,29.41,28800.0,19.2636,19.2964,19.257,19.2898,28800.0
2006-08-02 12:10:00,29.41,29.41,29.33,29.35,54400.0,19.2898,19.2898,19.2373,19.2504,54400.0
2006-08-02 12:15:00,29.33,29.38,29.33,29.38,48800.0,19.2373,19.2701,19.2373,19.2701,48800.0
2006-08-02 12:20:00,29.36,29.4,29.35,29.38,28000.0,19.257,19.2832,19.2504,19.2701,28000.0
2006-08-02 12:25:00,29.38,29.46,29.37,29.46,25600.0,19.2701,19.3226,19.2636,19.3226,25600.0
2006-08-02 12:30:00,29.46,29.46,29.4,29.41,20000.0,19.3226,19.3226,19.2832,19.2898,20000.0
2006-08-02 12:35:00,29.41,29.45,29.38,29.44,22400.0,19.2898,19.316,19.2701,19.3095,22400.0
2006-08-02 12:40:00,29.44,29.45,29.41,29.41,34400.0,19.3095,19.316,19.2898,19.2898,34400.0
2006-08-02 12:45:00,29.42,29.43,29.36,29.43,29600.0,19.2964,19.3029,19.257,19.3029,29600.0
2006-08-02 12:50:00,29.44,29.44,29.41,29.43,7200.0,19.3095,19.3095,19.2898,19.3029,7200.0
2006-08-02 12:55:00,29.43,29.43,29.39,29.4,11200.0,19.3029,19.3029,19.2767,19.2832,11200.0
2006-08-02 13:00:00,29.41,29.44,29.4,29.42,22800.0,19.2898,19.3095,19.2832,19.2964,22800.0
2006-08-02 13:05:00,29.44,29.44,29.35,29.35,20000.0,19.3095,19.3095,19.2504,19.2504,20000.0
2006-08-02 13:10:00,29.37,29.42,29.37,29.42,7200.0,19.2636,19.2964,19.2636,19.2964,7200.0
2006-08-02 13:15:00,29.43,29.43,29.41,29.43,4800.0,19.3029,19.3029,19.2898,19.3029,4800.0
2006-08-02 13:20:00,29.41,29.41,29.35,29.35,14800.0,19.2898,19.2898,19.2504,19.2504,14800.0
2006-08-02 13:25:00,29.36,29.4,29.35,29.38,14000.0,19.257,19.2832,19.2504,19.2701,14000.0
2006-08-02 13:30:00,29.37,29.39,29.35,29.35,6800.0,19.2636,19.2767,19.2504,19.2504,6800.0
2006-08-02 13:35:00,29.38,29.41,29.38,29.38,7200.0,19.2701,19.2898,19.2701,19.2701,7200.0
2006-08-02 13:40:00,29.38,29.38,29.37,29.38,2400.0,19.2701,19.2701,19.2636,19.2701,2400.0
2006-08-02 13:45:00,29.36,29.41,29.36,29.41,10000.0,19.257,19.2898,19.257,19.2898,10000.0
2006-08-02 13:50:00,29.4,29.42,29.4,29.41,5600.0,19.2832,19.2964,19.2832,19.2898,5600.0
2006-08-02 13:55:00,29.42,29.42,29.36,29.37,8400.0,19.2964,19.2964,19.257,19.2636,8400.0
2006-08-02 14:00:00,29.38,29.39,29.36,29.38,10800.0,19.2701,19.2767,19.257,19.2701,10800.0
2006-08-02 14:05:00,29.39,29.43,29.39,29.43,20800.0,19.2767,19.3029,19.2767,19.3029,20800.0
2006-08-02 14:10:00,29.43,29.43,29.4,29.41,14000.0,19.3029,19.3029,19.2832,19.2898,14000.0
2006-08-02 14:15:00,29.42,29.42,29.41,29.41,5600.0,19.2964,19.2964,19.2898,19.2898,5600.0
2006-08-02 14:20:00,29.41,29.43,29.4,29.41,16400.0,19.2898,19.3029,19.2832,19.2898,16400.0
2006-08-02 14:25:00,29.41,29.41,29.26,29.32,31600.0,19.2898,19.2898,19.1914,19.2308,31600.0
2006-08-02 14:30:00,29.32,29.32,29.21,29.3,111600.0,19.2308,19.2308,19.1586,19.2177,111600.0
2006-08-02 14:35:00,29.29,29.3,29.21,29.22,42800.0,19.2111,19.2177,19.1586,19.1652,42800.0
2006-08-02 14:40:00,29.22,29.26,29.22,29.23,19600.0,19.1652,19.1914,19.1652,19.1717,19600.0
2006-08-02 14:45:00,29.23,29.25,29.22,29.22,20400.0,19.1717,19.1849,19.1652,19.1652,20400.0
2006-08-02 14:50:00,29.22,29.23,29.19,29.22,31600.0,19.1652,19.1717,19.1455,19.1652,31600.0
2006-08-02 14:55:00,29.22,29.23,29.17,29.2,42400.0,19.1652,19.1717,19.1324,19.1521,42400.0
2006-08-02 15:00:00,29.2,29.22,29.16,29.18,37200.0,19.1521,19.1652,19.1258,19.1389,37200.0
2006-08-02 15:05:00,29.17,29.18,29.16,29.16,14800.0,19.1324,19.1389,19.1258,19.1258,14800.0
2006-08-02 15:10:00,29.15,29.15,29.11,29.13,24400.0,19.1193,19.1193,19.093,19.1062,24400.0
2006-08-02 15:15:00,29.13,29.14,29.13,29.13,24000.0,19.1062,19.1127,19.1062,19.1062,24000.0
2006-08-02 15:20:00,29.13,29.14,29.12,29.13,34000.0,19.1062,19.1127,19.0996,19.1062,34000.0
2006-08-02 15:25:00,29.13,29.16,29.11,29.11,42400.0,19.1062,19.1258,19.093,19.093,42400.0
2006-08-02 15:30:00,29.13,29.21,29.13,29.19,48000.0,19.1062,19.1586,19.1062,19.1455,48000.0
2006-08-02 15:35:00,29.18,29.18,29.14,29.14,22800.0,19.1389,19.1389,19.1127,19.1127,22800.0
2006-08-02 15:40:00,29.16,29.21,29.13,29.13,47200.0,19.1258,19.1586,19.1062,19.1062,47200.0
2006-08-02 15:45:00,29.15,29.16,29.13,29.14,39200.0,19.1193,19.1258,19.1062,19.1127,39200.0
2006-08-02 15:50:00,29.17,29.17,29.11,29.12,28400.0,19.1324,19.1324,19.093,19.0996,28400.0
2006-08-02 15:55:00,29.12,29.2,29.12,29.18,66800.0,19.0996,19.1521,19.0996,19.1389,66800.0
2006-08-03 09:30:00,29.05,29.06,28.95,28.98,79200.0,19.0537,19.0602,18.9881,19.0078,79200.0
2006-08-03 09:35:00,28.98,29.0,28.95,29.0,82800.0,19.0078,19.0209,18.9881,19.0209,82800.0
2006-08-03 09:40:00,29.0,29.17,28.97,29.17,74800.0,19.0209,19.1324,19.0012,19.1324,74800.0
2006-08-03 09:45:00,29.17,29.31,29.15,29.25,65600.0,19.1324,19.2242,19.1193,19.1849,65600.0
2006-08-03 09:50:00,29.22,29.24,29.16,29.22,66800.0,19.1652,19.1783,19.1258,19.1652,66800.0
2006-08-03 09:55:00,29.22,29.28,29.17,29.19,42000.0,19.1652,19.2045,19.1324,19.1455,42000.0
2006-08-03 10:00:00,29.19,29.24,29.15,29.15,51600.0,19.1455,19.1783,19.1193,19.1193,51600.0
2006-08-03 10:05:00,29.18,29.18,29.13,29.16,17600.0,19.1389,19.1389,19.1062,19.1258,17600.0
2006-08-03 10:10:00,29.16,29.18,29.08,29.16,58400.0,19.1258,19.1389,19.0734,19.1258,58400.0
2006-08-03 10:15:00,29.18,29.21,29.0,29.19,68400.0,19.1389,19.1586,19.0209,19.1455,68400.0
2006-08-03 10:20:00,29.19,29.23,29.19,29.2,51600.0,19.1455,19.1717,19.1455,19.1521,51600.0
2006-08-03 10:25:00,29.21,29.21,29.17,29.19,264000.0,19.1586,19.1586,19.1324,19.1455,264000.0
2006-08-03 10:30:00,29.18,29.2,29.16,29.2,35200.0,19.1389,19.1521,19.1258,19.1521,35200.0
2006-08-03 10:35:00,29.2,29.21,29.17,29.21,14400.0,19.1521,19.1586,19.1324,19.1586,14400.0
2006-08-03 10:40:00,29.2,29.27,29.2,29.23,45200.0,19.1521,19.198,19.1521,19.1717,45200.0
2006-08-03 10:45:00,29.23,29.26,29.23,29.24,32000.0,19.1717,19.1914,19.1717,19.1783,32000.0
2006-08-03 10:50:00,29.24,29.3,29.24,29.3,45200.0,19.1783,19.2177,19.1783,19.2177,45200.0
2006-08-03 10:55:00,29.3,29.37,29.24,29.36,62000.0,19.2177,19.2636,19.1783,19.257,62000.0
2006-08-03 11:00:00,29.36,29.41,29.36,29.41,12800.0,19.257,19.2898,19.257,19.2898,12800.0
2006-08-03 11:05:00,29.43,29.44,29.35,29.36,24400.0,19.3029,19.3095,19.2504,19.257,24400.0
2006-08-03 11:10:00,29.36,29.4,29.36,29.39,8000.0,19.257,19.2832,19.257,19.2767,8000.0
2006-08-03 11:15:00,29.39,29.41,29.36,29.36,32800.0,19.2767,19.2898,19.257,19.257,32800.0
2006-08-03 11:20:00,29.37,29.38,29.34,29.36,58000.0,19.2636,19.2701,19.2439,19.257,58000.0
2006-08-03 11:25:00,29.36,29.38,29.35,29.36,48400.0,19.257,19.2701,19.2504,19.257,48400.0
2006-08-03 11:30:00,29.35,29.39,29.34,29.39,30400.0,19.2504,19.2767,19.2439,19.2767,30400.0
2006-08-03 11:35:00,29.39,29.43,29.34,29.36,210800.0,19.2767,19.3029,19.2439,19.257,210800.0
2006-08-03 11:40:00,29.36,29.39,29.35,29.39,183200.0,19.257,19.2767,19.2504,19.2767,183200.0
2006-08-03 11:45:00,29.37,29.39,29.36,29.39,18000.0,19.2636,19.2767,19.257,19.2767,18000.0
2006-08-03 11:50:00,29.39,29.39,29.33,29.36,31200.0,19.2767,19.2767,19.2373,19.257,31200.0
2006-08-03 11:55:00,29.36,29.4,29.36,29.38,8800.0,19.257,19.2832,19.257,19.2701,8800.0
2006-08-03 12:00:00,29.37,29.37,29.37,29.37,1200.0,19.2636,19.2636,19.2636,19.2636,1200.0
2006-08-03 12:05:00,29.37,29.38,29.37,29.38,8000.0,19.2636,19.2701,19.2636,19.2701,8000.0
2006-08-03 12:10:00,29.38,29.39,29.36,29.36,7600.0,19.2701,19.2767,19.257,19.257,7600.0
2006-08-03 12:15:00,29.36,29.36,29.33,29.34,21600.0,19.257,19.257,19.2373,19.2439,21600.0
2006-08-03 12:20:00,29.34,29.35,29.34,29.35,9200.0,19.2439,19.2504,19.2439,19.2504,9200.0
2006-08-03 12:25:00,29.35,29.35,29.34,29.34,10800.0,19.2504,19.2504,19.2439,19.2439,10800.0
2006-08-03 12:30:00,29.35,29.38,29.35,29.38,12400.0,19.2504,19.2701,19.2504,19.2701,12400.0
2006-08-03 12:35:00,29.38,29.44,29.38,29.44,34000.0,19.2701,19.3095,19.2701,19.3095,34000.0
2006-08-03 12:40:00,29.43,29.44,29.41,29.41,7200.0,19.3029,19.3095,19.2898,19.2898,7200.0
2006-08-03 12:45:00,29.41,29.43,29.4,29.43,13600.0,19.2898,19.3029,19.2832,19.3029,13600.0
2006-08-03 12:50:00,29.44,29.48,29.43,29.48,14800.0,19.3095,19.3357,19.3029,19.3357,14800.0
2006-08-03 12:55:00,29.48,29.5,29.45,29.5,39200.0,19.3357,19.3488,19.316,19.3488,39200.0
2006-08-03 13:00:00,29.5,29.62,29.5,29.6,48000.0,19.3488,19.4275,19.3488,19.4144,48000.0
2006-08-03 13:05:00,29.61,29.63,29.6,29.61,51200.0,19.421,19.4341,19.4144,19.421,51200.0
2006-08-03 13:10:00,29.61,29.68,29.61,29.68,49600.0,19.421,19.4669,19.421,19.4669,49600.0
2006-08-03 13:15:00,29.69,29.75,29.68,29.7,56400.0,19.4735,19.5128,19.4669,19.48,56400.0
2006-08-03 13:20:00,29.71,29.75,29.67,29.75,43600.0,19.4866,19.5128,19.4603,19.5128,43600.0
2006-08-03 13:25:00,29.74,29.74,29.63,29.64,42800.0,19.5062,19.5062,19.4341,19.4407,42800.0
2006-08-03 13:30:00,29.66,29.67,29.61,29.62,14400.0,19.4538,19.4603,19.421,19.4275,14400.0
2006-08-03 13:35:00,29.62,29.63,29.58,29.59,83200.0,19.4275,19.4341,19.4013,19.4079,83200.0
2006-08-03 13:40:00,29.59,29.65,29.59,29.62,23200.0,19.4079,19.4472,19.4079,19.4275,23200.0
2006-08-03 13:45:00,29.64,29.68,29.63,29.65,39600.0,19.4407,19.4669,19.4341,19.4472,39600.0
2006-08-03 13:50:00,29.66,29.77,29.66,29.74,43200.0,19.4538,19.5259,19.4538,19.5062,43200.0
2006-08-03 13:55:00,29.75,29.79,29.72,29.74,42400.0,19.5128,19.539,19.4931,19.5062,42400.0
2006-08-03 14:00:00,29.74,29.82,29.74,29.81,33200.0,19.5062,19.5587,19.5062,19.5522,33200.0
2006-08-03 14:05:00,29.81,29.82,29.74,29.78,49600.0,19.5522,19.5587,19.5062,19.5325,49600.0
2006-08-03 14:10:00,29.79,29.86,29.79,29.83,52400.0,19.539,19.585,19.539,19.5653,52400.0
2006-08-03 14:15:00,29.84,29.85,29.81,29.84,84000.0,19.5718,19.5784,19.5522,19.5718,84000.0
2006-08-03 14:20:00,29.84,29.85,29.8,29.8,35600.0,19.5718,19.5784,19.5456,19.5456,35600.0
2006-08-03 14:25:00,29.8,29.82,29.75,29.81,37600.0,19.5456,19.5587,19.5128,19.5522,37600.0
2006-08-03 14:30:00,29.81,29.82,29.78,29.81,35600.0,19.5522,19.5587,19.5325,19.5522,35600.0
2006-08-03 14:35:00,29.81,29.84,29.8,29.84,38400.0,19.5522,19.5718,19.5456,19.5718,38400.0
2006-08-03 14:40:00,29.84,29.85,29.82,29.82,45600.0,19.5718,19.5784,19.5587,19.5587,45600.0
2006-08-03 14:45:00,29.82,29.84,29.79,29.79,36000.0,19.5587,19.5718,19.539,19.539,36000.0
2006-08-03 14:50:00,29.8,29.9,29.8,29.89,70000.0,19.5456,19.6112,19.5456,19.6046,70000.0
2006-08-03 14:55:00,29.89,30.0,29.89,29.98,112800.0,19.6046,19.6768,19.6046,19.6637,112800.0
2006-08-03 15:00:00,29.97,30.0,29.96,29.99,54000.0,19.6571,19.6768,19.6505,19.6702,54000.0
2006-08-03 15:05:00,29.98,29.98,29.87,29.89,90400.0,19.6637,19.6637,19.5915,19.6046,90400.0
2006-08-03 15:10:00,29.88,29.88,29.82,29.85,66800.0,19.5981,19.5981,19.5587,19.5784,66800.0
2006-08-03 15:15:00,29.85,29.92,29.85,29.9,41600.0,19.5784,19.6243,19.5784,19.6112,41600.0
2006-08-03 15:20:00,29.9,30.0,29.9,29.99,76000.0,19.6112,19.6768,19.6112,19.6702,76000.0
2006-08-03 15:25:00,29.97,30.0,29.95,29.99,73600.0,19.6571,19.6768,19.644,19.6702,73600.0
2006-08-03 15:30:00,29.99,29.99,29.9,29.92,59200.0,19.6702,19.6702,19.6112,19.6243,59200.0
2006-08-03 15:35:00,29.93,29.93,29.79,29.81,80000.0,19.6309,19.6309,19.539,19.5522,80000.0
2006-08-03 15:40:00,29.8,29.94,29.8,29.92,68000.0,19.5456,19.6374,19.5456,19.6243,68000.0
2006-08-03 15:45:00,29.92,29.93,29.81,29.82,53600.0,19.6243,19.6309,19.5522,19.5587,53600.0
2006-08-03 15:50:00,29.83,29.83,29.73,29.77,120800.0,19.5653,19.5653,19.4997,19.5259,120800.0
2006-08-03 15:55:00,29.77,29.81,29.74,29.81,82400.0,19.5259,19.5522,19.5062,19.5522,82400.0
2006-08-04 09:30:00,30.13,30.25,30.13,30.25,140400.0,19.762,19.8408,19.762,19.8408,140400.0
2006-08-04 09:35:00,30.3,30.46,30.24,30.46,179200.0,19.8735,19.9785,19.8342,19.9785,179200.0
2006-08-04 09:40:00,30.48,30.59,30.45,30.53,245200.0,19.9916,20.0638,19.9719,20.0244,245200.0
2006-08-04 09:45:00,30.5,30.5,30.39,30.41,160000.0,20.0047,20.0047,19.9326,19.9457,160000.0
2006-08-04 09:50:00,30.41,30.46,30.28,30.33,130400.0,19.9457,19.9785,19.8604,19.8932,130400.0
2006-08-04 09:55:00,30.33,30.33,30.21,30.25,69600.0,19.8932,19.8932,19.8145,19.8408,69600.0
2006-08-04 10:00:00,30.25,30.35,30.25,30.32,70800.0,19.8408,19.9063,19.8408,19.8867,70800.0
2006-08-04 10:05:00,30.29,30.4,30.25,30.35,180800.0,19.867,19.9391,19.8408,19.9063,180800.0
2006-08-04 10:10:00,30.33,30.35,30.26,30.31,166000.0,19.8932,19.9063,19.8473,19.8801,166000.0
2006-08-04 10:15:00,30.33,30.33,30.21,30.25,67600.0,19.8932,19.8932,19.8145,19.8408,67600.0
2006-08-04 10:20:00,30.27,30.38,30.26,30.36,90800.0,19.8539,19.926,19.8473,19.9129,90800.0
2006-08-04 10:25:00,30.36,30.4,30.35,30.36,66800.0,19.9129,19.9391,19.9063,19.9129,66800.0
2006-08-04 10:30:00,30.36,30.41,30.36,30.41,74400.0,19.9129,19.9457,19.9129,19.9457,74400.0
2006-08-04 10:35:00,30.4,30.43,30.36,30.38,84000.0,19.9391,19.9588,19.9129,19.926,84000.0
2006-08-04 10:40:00,30.38,30.38,30.29,30.29,45200.0,19.926,19.926,19.867,19.867,45200.0
2006-08-04 10:45:00,30.27,30.32,30.25,30.29,50000.0,19.8539,19.8867,19.8408,19.867,50000.0
2006-08-04 10:50:00,30.27,30.3,30.25,30.29,36000.0,19.8539,19.8735,19.8408,19.867,36000.0
2006-08-04 10:55:00,30.29,30.29,30.25,30.25,30400.0,19.867,19.867,19.8408,19.8408,30400.0
2006-08-04 11:00:00,30.25,30.25,30.21,30.21,23600.0,19.8408,19.8408,19.8145,19.8145,23600.0
2006-08-04 11:05:00,30.2,30.24,30.18,30.21,48400.0,19.808,19.8342,19.7948,19.8145,48400.0
2006-08-04 11:10:00,30.19,30.25,30.15,30.2,46800.0,19.8014,19.8408,19.7752,19.808,46800.0
2006-08-04 11:15:00,30.2,30.28,30.2,30.26,40400.0,19.808,19.8604,19.808,19.8473,40400.0
2006-08-04 11:20:00,30.26,30.35,30.22,30.35,54800.0,19.8473,19.9063,19.8211,19.9063,54800.0
2006-08-04 11:25:00,30.35,30.43,30.27,30.27,92800.0,19.9063,19.9588,19.8539,19.8539,92800.0
2006-08-04 11:30:00,30.27,30.27,30.22,30.27,66000.0,19.8539,19.8539,19.8211,19.8539,66000.0
2006-08-04 11:35:00,30.25,30.29,30.19,30.2,68000.0,19.8408,19.867,19.8014,19.808,68000.0
2006-08-04 11:40:00,30.2,30.21,30.16,30.16,141200.0,19.808,19.8145,19.7817,19.7817,141200.0
2006-08-04 11:45:00,30.16,30.25,30.16,30.21,169600.0,19.7817,19.8408,19.7817,19.8145,169600.0
2006-08-04 11:50:00,30.22,30.23,30.2,30.2,161600.0,19.8211,19.8276,19.808,19.808,161600.0
2006-08-04 11:55:00,30.19,30.19,30.06,30.08,94800.0,19.8014,19.8014,19.7161,19.7292,94800.0
2006-08-04 12:00:00,30.09,30.11,30.03,30.07,88000.0,19.7358,19.7489,19.6965,19.7227,88000.0
2006-08-04 12:05:00,30.07,30.11,30.04,30.1,114800.0,19.7227,19.7489,19.703,19.7424,114800.0
2006-08-04 12:10:00,30.1,30.16,30.07,30.11,98000.0,19.7424,19.7817,19.7227,19.7489,98000.0
2006-08-04 12:15:00,30.11,30.13,29.96,30.01,125200.0,19.7489,19.762,19.6505,19.6833,125200.0
2006-08-04 12:20:00,30.0,30.03,29.96,29.96,104000.0,19.6768,19.6965,19.6505,19.6505,104000.0
2006-08-04 12:25:00,29.96,30.0,29.92,29.98,85200.0,19.6505,19.6768,19.6243,19.6637,85200.0
2006-08-04 12:30:00,29.97,29.97,29.89,29.89,35600.0,19.6571,19.6571,19.6046,19.6046,35600.0
2006-08-04 12:35:00,29.89,29.91,29.83,29.83,69600.0,19.6046,19.6177,19.5653,19.5653,69600.0
2006-08-04 12:40:00,29.84,29.89,29.83,29.88,124800.0,19.5718,19.6046,19.5653,19.5981,124800.0
2006-08-04 12:45:00,29.88,29.9,29.84,29.84,84400.0,19.5981,19.6112,19.5718,19.5718,84400.0
2006-08-04 12:50:00,29.83,29.88,29.82,29.82,67600.0,19.5653,19.5981,19.5587,19.5587,67600.0
2006-08-04 12:55:00,29.82,29.82,29.75,29.75,66800.0,19.5587,19.5587,19.5128,19.5128,66800.0
2006-08-04 13:00:00,29.75,29.79,29.69,29.79,91600.0,19.5128,19.539,19.4735,19.539,91600.0
2006-08-04 13:05:00,29.76,29.83,29.75,29.79,75600.0,19.5194,19.5653,19.5128,19.539,75600.0
2006-08-04 13:10:00,29.79,29.84,29.74,29.74,44800.0,19.539,19.5718,19.5062,19.5062,44800.0
2006-08-04 13:15:00,29.74,29.74,29.68,29.74,61200.0,19.5062,19.5062,19.4669,19.5062,61200.0
2006-08-04 13:20:00,29.74,29.74,29.68,29.68,53600.0,19.5062,19.5062,19.4669,19.4669,53600.0
2006-08-04 13:25:00,29.68,29.72,29.63,29.72,49200.0,19.4669,19.4931,19.4341,19.4931,49200.0
2006-08-04 13:30:00,29.71,29.71,29.59,29.59,18800.0,19.4866,19.4866,19.4079,19.4079,18800.0
2006-08-04 13:35:00,29.58,29.61,29.54,29.57,40400.0,19.4013,19.421,19.3751,19.3947,40400.0
2006-08-04 13:40:00,29.58,29.73,29.57,29.7,42800.0,19.4013,19.4997,19.3947,19.48,42800.0
2006-08-04 13:45:00,29.69,29.71,29.66,29.71,16800.0,19.4735,19.4866,19.4538,19.4866,16800.0
2006-08-04 13:50:00,29.71,29.71,29.63,29.63,20400.0,19.4866,19.4866,19.4341,19.4341,20400.0
2006-08-04 13:55:00,29.63,29.71,29.6,29.63,92800.0,19.4341,19.4866,19.4144,19.4341,92800.0
2006-08-04 14:00:00,29.63,29.77,29.63,29.75,35200.0,19.4341,19.5259,19.4341,19.5128,35200.0
2006-08-04 14:05:00,29.77,29.79,29.75,29.75,29600.0,19.5259,19.539,19.5128,19.5128,29600.0
2006-08-04 14:10:00,29.76,29.83,29.76,29.76,51200.0,19.5194,19.5653,19.5194,19.5194,51200.0
2006-08-04 14:15:00,29.74,29.74,29.66,29.68,27600.0,19.5062,19.5062,19.4538,19.4669,27600.0
2006-08-04 14:20:00,29.68,29.74,29.64,29.65,70400.0,19.4669,19.5062,19.4407,19.4472,70400.0
2006-08-04 14:25:00,29.66,29.77,29.63,29.68,36800.0,19.4538,19.5259,19.4341,19.4669,36800.0
2006-08-04 14:30:00,29.68,29.74,29.68,29.71,31200.0,19.4669,19.5062,19.4669,19.4866,31200.0
2006-08-04 14:35:00,29.71,29.75,29.7,29.73,78400.0,19.4866,19.5128,19.48,19.4997,78400.0
2006-08-04 14:40:00,29.74,29.75,29.68,29.71,44400.0,19.5062,19.5128,19.4669,19.4866,44400.0
2006-08-04 14:45:00,29.72,29.76,29.68,29.75,45600.0,19.4931,19.5194,19.4669,19.5128,45600.0
2006-08-04 14:50:00,29.75,29.75,29.67,29.67,31200.0,19.5128,19.5128,19.4603,19.4603,31200.0
2006-08-04 14:55:00,29.67,29.67,29.59,29.61,31600.0,19.4603,19.4603,19.4079,19.421,31600.0
2006-08-04 15:00:00,29.61,29.68,29.61,29.66,56800.0,19.421,19.4669,19.421,19.4538,56800.0
2006-08-04 15:05:00,29.66,29.77,29.61,29.77,132800.0,19.4538,19.5259,19.421,19.5259,132800.0
2006-08-04 15:10:00,29.78,29.79,29.68,29.76,49600.0,19.5325,19.539,19.4669,19.5194,49600.0
2006-08-04 15:15:00,29.76,29.82,29.76,29.82,95200.0,19.5194,19.5587,19.5194,19.5587,95200.0
2006-08-04 15:20:00,29.82,29.86,29.77,29.86,103200.0,19.5587,19.585,19.5259,19.585,103200.0
2006-08-04 15:25:00,29.87,29.99,29.87,29.97,99200.0,19.5915,19.6702,19.5915,19.6571,99200.0
2006-08-04 15:30:00,29.95,30.0,29.95,29.95,140000.0,19.644,19.6768,19.644,19.644,140000.0
2006-08-04 15:35:00,29.95,30.02,29.94,30.02,95600.0,19.644,19.6899,19.6374,19.6899,95600.0
2006-08-04 15:40:00,30.02,30.06,29.98,30.03,135600.0,19.6899,19.7161,19.6637,19.6965,135600.0
2006-08-04 15:45:00,30.03,30.1,30.03,30.06,162400.0,19.6965,19.7424,19.6965,19.7161,162400.0
2006-08-04 15:50:00,30.07,30.12,30.06,30.12,110400.0,19.7227,19.7555,19.7161,19.7555,110400.0
2006-08-04 15:55:00,30.12,30.14,30.07,30.1,209200.0,19.7555,19.7686,19.7227,19.7424,209200.0
2006-08-07 09:35:00,29.9,29.97,29.88,29.91,123200.0,19.6112,19.6571,19.5981,19.6177,123200.0
2006-08-07 09:40:00,29.9,29.9,29.78,29.83,81200.0,19.6112,19.6112,19.5325,19.5653,81200.0
2006-08-07 09:45:00,29.82,29.94,29.75,29.88,55200.0,19.5587,19.6374,19.5128,19.5981,55200.0
2006-08-07 09:50:00,29.88,29.98,29.88,29.96,34400.0,19.5981,19.6637,19.5981,19.6505,34400.0
2006-08-07 09:55:00,29.96,29.96,29.88,29.93,41200.0,19.6505,19.6505,19.5981,19.6309,41200.0
2006-08-07 10:00:00,29.92,29.92,29.88,29.9,21600.0,19.6243,19.6243,19.5981,19.6112,21600.0
2006-08-07 10:05:00,29.91,29.95,29.91,29.92,81200.0,19.6177,19.644,19.6177,19.6243,81200.0
2006-08-07 10:10:00,29.91,29.94,29.87,29.93,32800.0,19.6177,19.6374,19.5915,19.6309,32800.0
2006-08-07 10:15:00,29.93,29.98,29.9,29.97,69600.0,19.6309,19.6637,19.6112,19.6571,69600.0
2006-08-07 10:20:00,29.93,30.02,29.93,30.01,56800.0,19.6309,19.6899,19.6309,19.6833,56800.0
2006-08-07 10:25:00,29.99,30.05,29.99,30.03,30800.0,19.6702,19.7096,19.6702,19.6965,30800.0
2006-08-07 10:30:00,30.02,30.07,30.0,30.06,52800.0,19.6899,19.7227,19.6768,19.7161,52800.0
2006-08-07 10:35:00,30.06,30.07,30.03,30.07,49200.0,19.7161,19.7227,19.6965,19.7227,49200.0
2006-08-07 10:40:00,30.07,30.07,30.02,30.05,112400.0,19.7227,19.7227,19.6899,19.7096,112400.0
2006-08-07 10:45:00,30.04,30.08,30.04,30.06,41200.0,19.703,19.7292,19.703,19.7161,41200.0
2006-08-07 10:50:00,30.06,30.11,30.05,30.08,46000.0,19.7161,19.7489,19.7096,19.7292,46000.0
2006-08-07 10:55:00,30.08,30.08,30.0,30.0,69600.0,19.7292,19.7292,19.6768,19.6768,69600.0
2006-08-07 11:00:00,29.99,30.02,29.98,30.0,69200.0,19.6702,19.6899,19.6637,19.6768,69200.0
2006-08-07 11:05:00,30.0,30.02,29.95,29.98,97600.0,19.6768,19.6899,19.644,19.6637,97600.0
2006-08-07 11:10:00,29.99,30.01,29.96,30.0,67600.0,19.6702,19.6833,19.6505,19.6768,67600.0
2006-08-07 11:15:00,30.0,30.01,29.96,29.98,26400.0,19.6768,19.6833,19.6505,19.6637,26400.0
2006-08-07 11:20:00,29.98,30.02,29.98,29.99,25200.0,19.6637,19.6899,19.6637,19.6702,25200.0
2006-08-07 11:25:00,29.99,30.01,29.98,29.98,29200.0,19.6702,19.6833,19.6637,19.6637,29200.0
2006-08-07 11:30:00,29.98,30.01,29.95,30.01,33600.0,19.6637,19.6833,19.644,19.6833,33600.0
2006-08-07 11:35:00,30.01,30.09,30.01,30.09,58000.0,19.6833,19.7358,19.6833,19.7358,58000.0
2006-08-07 11:40:00,30.1,30.16,30.08,30.13,130400.0,19.7424,19.7817,19.7292,19.762,130400.0
2006-08-07 11:45:00,30.13,30.18,30.07,30.08,94400.0,19.762,19.7948,19.7227,19.7292,94400.0
2006-08-07 11:50:00,30.08,30.17,30.06,30.13,33600.0,19.7292,19.7883,19.7161,19.762,33600.0
2006-08-07 11:55:00,30.14,30.16,30.11,30.16,39200.0,19.7686,19.7817,19.7489,19.7817,39200.0
2006-08-07 12:00:00,30.18,30.31,30.18,30.31,126000.0,19.7948,19.8801,19.7948,19.8801,126000.0
2006-08-07 12:05:00,30.29,30.33,30.29,30.29,106000.0,19.867,19.8932,19.867,19.867,106000.0
2006-08-07 12:10:00,30.29,30.35,30.27,30.31,98800.0,19.867,19.9063,19.8539,19.8801,98800.0
2006-08-07 12:15:00,30.31,30.41,30.29,30.41,204800.0,19.8801,19.9457,19.867,19.9457,204800.0
2006-08-07 12:20:00,30.41,30.44,30.36,30.39,56800.0,19.9457,19.9654,19.9129,19.9326,56800.0
2006-08-07 12:25:00,30.38,30.39,30.33,30.39,76000.0,19.926,19.9326,19.8932,19.9326,76000.0
2006-08-07 12:30:00,30.39,30.48,30.39,30.48,97600.0,19.9326,19.9916,19.9326,19.9916,97600.0
2006-08-07 12:35:00,30.48,30.49,30.42,30.45,74800.0,19.9916,19.9982,19.9523,19.9719,74800.0
2006-08-07 12:40:00,30.45,30.5,30.43,30.49,156800.0,19.9719,20.0047,19.9588,19.9982,156800.0
2006-08-07 12:45:00,30.49,30.52,30.43,30.43,96000.0,19.9982,20.0178,19.9588,19.9588,96000.0
2006-08-07 12:50:00,30.43,30.43,30.35,30.4,78400.0,19.9588,19.9588,19.9063,19.9391,78400.0
2006-08-07 12:55:00,30.4,30.4,30.33,30.33,44800.0,19.9391,19.9391,19.8932,19.8932,44800.0
2006-08-07 13:00:00,30.33,30.36,30.31,30.32,31600.0,19.8932,19.9129,19.8801,19.8867,31600.0
2006-08-07 13:05:00,30.32,30.36,30.29,30.36,59600.0,19.8867,19.9129,19.867,19.9129,59600.0
2006-08-07 13:10:00,30.35,30.37,30.33,30.37,32000.0,19.9063,19.9195,19.8932,19.9195,32000.0
2006-08-07 13:15:00,30.37,30.37,30.34,30.36,12000.0,19.9195,19.9195,19.8998,19.9129,12000.0
2006-08-07 13:20:00,30.36,30.37,30.35,30.36,28000.0,19.9129,19.9195,19.9063,19.9129,28000.0
2006-08-07 13:25:00,30.36,30.38,30.35,30.38,53200.0,19.9129,19.926,19.9063,19.926,53200.0
2006-08-07 13:30:00,30.38,30.44,30.38,30.41,56000.0,19.926,19.9654,19.926,19.9457,56000.0
2006-08-07 13:35:00,30.4,30.4,30.38,30.4,18400.0,19.9391,19.9391,19.926,19.9391,18400.0
2006-08-07 13:40:00,30.39,30.39,30.36,30.39,26400.0,19.9326,19.9326,19.9129,19.9326,26400.0
2006-08-07 13:45:00,30.39,30.4,30.37,30.37,18800.0,19.9326,19.9391,19.9195,19.9195,18800.0
2006-08-07 13:50:00,30.37,30.4,30.37,30.37,32800.0,19.9195,19.9391,19.9195,19.9195,32800.0
2006-08-07 13:55:00,30.37,30.37,30.35,30.35,19600.0,19.9195,19.9195,19.9063,19.9063,19600.0
2006-08-07 14:00:00,30.34,30.36,30.32,30.32,40000.0,19.8998,19.9129,19.8867,19.8867,40000.0
2006-08-07 14:05:00,30.32,30.33,30.31,30.32,42800.0,19.8867,19.8932,19.8801,19.8867,42800.0
2006-08-07 14:10:00,30.3,30.33,30.3,30.32,20800.0,19.8735,19.8932,19.8735,19.8867,20800.0
2006-08-07 14:15:00,30.31,30.38,30.29,30.38,40400.0,19.8801,19.926,19.867,19.926,40400.0
2006-08-07 14:20:00,30.38,30.4,30.36,30.36,40000.0,19.926,19.9391,19.9129,19.9129,40000.0
2006-08-07 14:25:00,30.35,30.36,30.28,30.28,50400.0,19.9063,19.9129,19.8604,19.8604,50400.0
2006-08-07 14:30:00,30.29,30.34,30.28,30.31,38400.0,19.867,19.8998,19.8604,19.8801,38400.0
2006-08-07 14:35:00,30.31,30.38,30.3,30.34,64400.0,19.8801,19.926,19.8735,19.8998,64400.0
2006-08-07 14:40:00,30.34,30.36,30.33,30.35,45200.0,19.8998,19.9129,19.8932,19.9063,45200.0
2006-08-07 14:45:00,30.35,30.4,30.35,30.4,36400.0,19.9063,19.9391,19.9063,19.9391,36400.0
2006-08-07 14:50:00,30.4,30.41,30.36,30.39,40400.0,19.9391,19.9457,19.9129,19.9326,40400.0
2006-08-07 14:55:00,30.39,30.47,30.39,30.47,50000.0,19.9326,19.985,19.9326,19.985,50000.0
2006-08-07 15:00:00,30.46,30.47,30.39,30.42,67200.0,19.9785,19.985,19.9326,19.9523,67200.0
2006-08-07 15:05:00,30.43,30.43,30.38,30.39,74000.0,19.9588,19.9588,19.926,19.9326,74000.0
2006-08-07 15:10:00,30.39,30.47,30.38,30.47,82000.0,19.9326,19.985,19.926,19.985,82000.0
2006-08-07 15:15:00,30.47,30.48,30.43,30.48,61600.0,19.985,19.9916,19.9588,19.9916,61600.0
2006-08-07 15:20:00,30.48,30.52,30.47,30.5,111200.0,19.9916,20.0178,19.985,20.0047,111200.0
2006-08-07 15:25:00,30.5,30.56,30.49,30.51,82000.0,20.0047,20.0441,19.9982,20.0113,82000.0
2006-08-07 15:30:00,30.51,30.67,30.51,30.67,124400.0,20.0113,20.1162,20.0113,20.1162,124400.0
2006-08-07 15:35:00,30.67,30.67,30.57,30.6,115600.0,20.1162,20.1162,20.0506,20.0703,115600.0
2006-08-07 15:40:00,30.6,30.6,30.52,30.52,84800.0,20.0703,20.0703,20.0178,20.0178,84800.0
2006-08-07 15:45:00,30.51,30.6,30.51,30.57,175600.0,20.0113,20.0703,20.0113,20.0506,175600.0
2006-08-07 15:50:00,30.59,30.63,30.57,30.63,140800.0,20.0638,20.09,20.0506,20.09,140800.0
2006-08-07 15:55:00,30.64,30.64,30.59,30.61,174000.0,20.0965,20.0965,20.0638,20.0769,174000.0
2006-08-08 09:30:00,30.68,30.68,30.6,30.67,60000.0,20.1228,20.1228,20.0703,20.1162,60000.0
2006-08-08 09:35:00,30.68,30.68,30.5,30.5,72000.0,20.1228,20.1228,20.0047,20.0047,72000.0
2006-08-08 09:40:00,30.5,30.5,30.42,30.47,92400.0,20.0047,20.0047,19.9523,19.985,92400.0
2006-08-08 09:45:00,30.44,30.5,30.42,30.5,84400.0,19.9654,20.0047,19.9523,20.0047,84400.0
2006-08-08 09:50:00,30.49,30.63,30.46,30.63,76400.0,19.9982,20.09,19.9785,20.09,76400.0
2006-08-08 09:55:00,30.61,30.63,30.52,30.61,71200.0,20.0769,20.09,20.0178,20.0769,71200.0
2006-08-08 10:00:00,30.61,30.63,30.56,30.6,73600.0,20.0769,20.09,20.0441,20.0703,73600.0
2006-08-08 10:05:00,30.6,30.68,30.58,30.65,40000.0,20.0703,20.1228,20.0572,20.1031,40000.0
2006-08-08 10:10:00,30.65,30.8,30.65,30.74,63600.0,20.1031,20.2015,20.1031,20.1621,63600.0
2006-08-08 10:15:00,30.75,30.78,30.74,30.76,43600.0,20.1687,20.1884,20.1621,20.1753,43600.0
2006-08-08 10:20:00,30.76,30.76,30.7,30.72,22400.0,20.1753,20.1753,20.1359,20.149,22400.0
2006-08-08 10:25:00,30.72,30.74,30.7,30.73,26400.0,20.149,20.1621,20.1359,20.1556,26400.0
2006-08-08 10:30:00,30.74,30.74,30.63,30.63,48000.0,20.1621,20.1621,20.09,20.09,48000.0
2006-08-08 10:35:00,30.63,30.63,30.56,30.57,91600.0,20.09,20.09,20.0441,20.0506,91600.0
2006-08-08 10:40:00,30.56,30.56,30.48,30.54,76000.0,20.0441,20.0441,19.9916,20.031,76000.0
2006-08-08 10:45:00,30.54,30.6,30.53,30.58,61200.0,20.031,20.0703,20.0244,20.0572,61200.0
2006-08-08 10:50:00,30.58,30.6,30.53,30.55,54800.0,20.0572,20.0703,20.0244,20.0375,54800.0
2006-08-08 10:55:00,30.55,30.67,30.55,30.67,30800.0,20.0375,20.1162,20.0375,20.1162,30800.0
2006-08-08 11:00:00,30.66,30.66,30.57,30.6,35200.0,20.1097,20.1097,20.0506,20.0703,35200.0
2006-08-08 11:05:00,30.58,30.59,30.56,30.59,35200.0,20.0572,20.0638,20.0441,20.0638,35200.0
2006-08-08 11:10:00,30.59,30.59,30.53,30.54,39200.0,20.0638,20.0638,20.0244,20.031,39200.0
2006-08-08 11:15:00,30.54,30.59,30.54,30.57,47200.0,20.031,20.0638,20.031,20.0506,47200.0
2006-08-08 11:20:00,30.57,30.66,30.57,30.63,48800.0,20.0506,20.1097,20.0506,20.09,48800.0
2006-08-08 11:25:00,30.61,30.66,30.59,30.65,22400.0,20.0769,20.1097,20.0638,20.1031,22400.0
2006-08-08 11:30:00,30.65,30.67,30.64,30.66,95200.0,20.1031,20.1162,20.0965,20.1097,95200.0
2006-08-08 11:35:00,30.66,30.71,30.66,30.71,33200.0,20.1097,20.1425,20.1097,20.1425,33200.0
2006-08-08 11:40:00,30.71,30.76,30.71,30.75,30400.0,20.1425,20.1753,20.1425,20.1687,30400.0
2006-08-08 11:45:00,30.75,30.78,30.75,30.77,18000.0,20.1687,20.1884,20.1687,20.1818,18000.0
2006-08-08 11:50:00,30.76,30.76,30.68,30.68,89600.0,20.1753,20.1753,20.1228,20.1228,89600.0
2006-08-08 11:55:00,30.68,30.68,30.62,30.65,38000.0,20.1228,20.1228,20.0834,20.1031,38000.0
2006-08-08 12:00:00,30.65,30.66,30.61,30.61,60000.0,20.1031,20.1097,20.0769,20.0769,60000.0
2006-08-08 12:05:00,30.61,30.63,30.6,30.61,57200.0,20.0769,20.09,20.0703,20.0769,57200.0
2006-08-08 12:10:00,30.61,30.66,30.61,30.66,29200.0,20.0769,20.1097,20.0769,20.1097,29200.0
2006-08-08 12:15:00,30.64,30.65,30.61,30.62,54800.0,20.0965,20.1031,20.0769,20.0834,54800.0
2006-08-08 12:20:00,30.62,30.62,30.59,30.6,33600.0,20.0834,20.0834,20.0638,20.0703,33600.0
2006-08-08 12:25:00,30.6,30.6,30.5,30.51,52000.0,20.0703,20.0703,20.0047,20.0113,52000.0
2006-08-08 12:30:00,30.5,30.54,30.49,30.49,114000.0,20.0047,20.031,19.9982,19.9982,114000.0
2006-08-08 12:35:00,30.48,30.48,30.43,30.46,79200.0,19.9916,19.9916,19.9588,19.9785,79200.0
2006-08-08 12:40:00,30.45,30.48,30.38,30.39,42000.0,19.9719,19.9916,19.926,19.9326,42000.0
2006-08-08 12:45:00,30.39,30.43,30.39,30.43,36400.0,19.9326,19.9588,19.9326,19.9588,36400.0
2006-08-08 12:50:00,30.43,30.44,30.42,30.43,25200.0,19.9588,19.9654,19.9523,19.9588,25200.0
2006-08-08 12:55:00,30.43,30.5,30.43,30.5,64400.0,19.9588,20.0047,19.9588,20.0047,64400.0
2006-08-08 13:00:00,30.5,30.53,30.46,30.46,26800.0,20.0047,20.0244,19.9785,19.9785,26800.0
2006-08-08 13:05:00,30.46,30.46,30.43,30.43,33200.0,19.9785,19.9785,19.9588,19.9588,33200.0
2006-08-08 13:10:00,30.43,30.45,30.42,30.43,16000.0,19.9588,19.9719,19.9523,19.9588,16000.0
2006-08-08 13:15:00,30.43,30.45,30.43,30.44,20400.0,19.9588,19.9719,19.9588,19.9654,20400.0
2006-08-08 13:20:00,30.44,30.46,30.41,30.41,22000.0,19.9654,19.9785,19.9457,19.9457,22000.0
2006-08-08 13:25:00,30.42,30.42,30.38,30.42,26000.0,19.9523,19.9523,19.926,19.9523,26000.0
2006-08-08 13:30:00,30.42,30.45,30.42,30.45,22000.0,19.9523,19.9719,19.9523,19.9719,22000.0
2006-08-08 13:35:00,30.45,30.47,30.45,30.47,38400.0,19.9719,19.985,19.9719,19.985,38400.0
2006-08-08 13:40:00,30.45,30.45,30.38,30.4,19600.0,19.9719,19.9719,19.926,19.9391,19600.0
2006-08-08 13:45:00,30.4,30.4,30.38,30.38,28400.0,19.9391,19.9391,19.926,19.926,28400.0
2006-08-08 13:50:00,30.37,30.39,30.36,30.37,33200.0,19.9195,19.9326,19.9129,19.9195,33200.0
2006-08-08 13:55:00,30.37,30.39,30.34,30.39,82000.0,19.9195,19.9326,19.8998,19.9326,82000.0
2006-08-08 14:00:00,30.4,30.42,30.38,30.38,30000.0,19.9391,19.9523,19.926,19.926,30000.0
2006-08-08 14:05:00,30.37,30.4,30.34,30.4,54000.0,19.9195,19.9391,19.8998,19.9391,54000.0
2006-08-08 14:10:00,30.4,30.4,30.34,30.36,61200.0,19.9391,19.9391,19.8998,19.9129,61200.0
2006-08-08 14:15:00,30.38,30.49,30.36,30.47,163200.0,19.926,19.9982,19.9129,19.985,163200.0
2006-08-08 14:20:00,30.49,30.49,30.25,30.25,146400.0,19.9982,19.9982,19.8408,19.8408,146400.0
2006-08-08 14:25:00,30.25,30.44,30.13,30.38,175200.0,19.8408,19.9654,19.762,19.926,175200.0
2006-08-08 14:30:00,30.35,30.35,30.19,30.25,132000.0,19.9063,19.9063,19.8014,19.8408,132000.0
2006-08-08 14:35:00,30.24,30.25,30.08,30.11,86000.0,19.8342,19.8408,19.7292,19.7489,86000.0
2006-08-08 14:40:00,30.11,30.34,30.11,30.25,164000.0,19.7489,19.8998,19.7489,19.8408,164000.0
2006-08-08 14:45:00,30.26,30.26,30.12,30.17,87600.0,19.8473,19.8473,19.7555,19.7883,87600.0
2006-08-08 14:50:00,30.18,30.2,30.1,30.11,93200.0,19.7948,19.808,19.7424,19.7489,93200.0
2006-08-08 14:55:00,30.11,30.15,30.08,30.12,87600.0,19.7489,19.7752,19.7292,19.7555,87600.0
2006-08-08 15:00:00,30.12,30.24,30.08,30.1,162800.0,19.7555,19.8342,19.7292,19.7424,162800.0
2006-08-08 15:05:00,30.1,30.13,30.01,30.07,140000.0,19.7424,19.762,19.6833,19.7227,140000.0
2006-08-08 15:10:00,30.07,30.13,29.97,29.99,136000.0,19.7227,19.762,19.6571,19.6702,136000.0
2006-08-08 15:15:00,30.0,30.05,29.96,29.96,121600.0,19.6768,19.7096,19.6505,19.6505,121600.0
2006-08-08 15:20:00,29.96,30.0,29.89,29.95,116000.0,19.6505,19.6768,19.6046,19.644,116000.0
2006-08-08 15:25:00,29.96,30.0,29.93,29.98,126800.0,19.6505,19.6768,19.6309,19.6637,126800.0
2006-08-08 15:30:00,29.96,29.99,29.89,29.96,74000.0,19.6505,19.6702,19.6046,19.6505,74000.0
2006-08-08 15:35:00,29.96,29.98,29.9,29.9,146400.0,19.6505,19.6637,19.6112,19.6112,146400.0
2006-08-08 15:40:00,29.9,29.97,29.89,29.97,71600.0,19.6112,19.6571,19.6046,19.6571,71600.0
2006-08-08 15:45:00,29.97,30.01,29.92,30.0,123600.0,19.6571,19.6833,19.6243,19.6768,123600.0
2006-08-08 15:50:00,30.0,30.0,29.97,29.97,131200.0,19.6768,19.6768,19.6571,19.6571,131200.0
2006-08-08 15:55:00,29.96,29.97,29.93,29.95,132800.0,19.6505,19.6571,19.6309,19.644,132800.0
2006-08-09 09:30:00,30.19,30.3,30.18,30.25,92000.0,19.8014,19.8735,19.7948,19.8408,92000.0
2006-08-09 09:35:00,30.25,30.32,30.19,30.24,88000.0,19.8408,19.8867,19.8014,19.8342,88000.0
2006-08-09 09:40:00,30.25,30.31,30.1,30.15,133600.0,19.8408,19.8801,19.7424,19.7752,133600.0
2006-08-09 09:45:00,30.13,30.17,30.0,30.0,258800.0,19.762,19.7883,19.6768,19.6768,258800.0
2006-08-09 09:50:00,30.0,30.02,29.82,29.85,246800.0,19.6768,19.6899,19.5587,19.5784,246800.0
2006-08-09 09:55:00,29.85,29.96,29.85,29.88,105200.0,19.5784,19.6505,19.5784,19.5981,105200.0
2006-08-09 10:00:00,29.88,29.9,29.85,29.9,140400.0,19.5981,19.6112,19.5784,19.6112,140400.0
2006-08-09 10:05:00,29.91,29.93,29.84,29.89,102000.0,19.6177,19.6309,19.5718,19.6046,102000.0
2006-08-09 10:10:00,29.89,29.95,29.83,29.89,85600.0,19.6046,19.644,19.5653,19.6046,85600.0
2006-08-09 10:15:00,29.87,29.88,29.82,29.82,144400.0,19.5915,19.5981,19.5587,19.5587,144400.0
2006-08-09 10:20:00,29.82,29.83,29.69,29.69,78800.0,19.5587,19.5653,19.4735,19.4735,78800.0
2006-08-09 10:25:00,29.69,29.75,29.61,29.75,108800.0,19.4735,19.5128,19.421,19.5128,108800.0
2006-08-09 10:30:00,29.75,29.8,29.74,29.78,68000.0,19.5128,19.5456,19.5062,19.5325,68000.0
2006-08-09 10:35:00,29.78,29.81,29.71,29.74,65200.0,19.5325,19.5522,19.4866,19.5062,65200.0
2006-08-09 10:40:00,29.72,29.75,29.69,29.73,53200.0,19.4931,19.5128,19.4735,19.4997,53200.0
2006-08-09 10:45:00,29.73,29.78,29.7,29.77,34800.0,19.4997,19.5325,19.48,19.5259,34800.0
2006-08-09 10:50:00,29.78,29.86,29.78,29.86,38400.0,19.5325,19.585,19.5325,19.585,38400.0
2006-08-09 10:55:00,29.86,29.93,29.85,29.93,70800.0,19.585,19.6309,19.5784,19.6309,70800.0
2006-08-09 11:00:00,29.93,30.1,29.92,30.06,134000.0,19.6309,19.7424,19.6243,19.7161,134000.0
2006-08-09 11:05:00,30.06,30.08,30.0,30.04,83600.0,19.7161,19.7292,19.6768,19.703,83600.0
2006-08-09 11:10:00,30.02,30.04,29.97,30.01,64400.0,19.6899,19.703,19.6571,19.6833,64400.0
2006-08-09 11:15:00,30.01,30.11,30.01,30.07,153200.0,19.6833,19.7489,19.6833,19.7227,153200.0
2006-08-09 11:20:00,30.07,30.11,30.07,30.1,41200.0,19.7227,19.7489,19.7227,19.7424,41200.0
2006-08-09 11:25:00,30.11,30.17,30.09,30.16,86800.0,19.7489,19.7883,19.7358,19.7817,86800.0
2006-08-09 11:30:00,30.15,30.19,30.09,30.13,35200.0,19.7752,19.8014,19.7358,19.762,35200.0
2006-08-09 11:35:00,30.14,30.14,30.06,30.08,68400.0,19.7686,19.7686,19.7161,19.7292,68400.0
2006-08-09 11:40:00,30.08,30.22,30.05,30.22,66800.0,19.7292,19.8211,19.7096,19.8211,66800.0
2006-08-09 11:45:00,30.23,30.25,30.19,30.21,24000.0,19.8276,19.8408,19.8014,19.8145,24000.0
2006-08-09 11:50:00,30.21,30.26,30.21,30.25,11600.0,19.8145,19.8473,19.8145,19.8408,11600.0
2006-08-09 11:55:00,30.25,30.25,30.19,30.2,22800.0,19.8408,19.8408,19.8014,19.808,22800.0
2006-08-09 12:00:00,30.2,30.2,30.15,30.18,13600.0,19.808,19.808,19.7752,19.7948,13600.0
2006-08-09 12:05:00,30.18,30.19,30.16,30.16,18000.0,19.7948,19.8014,19.7817,19.7817,18000.0
2006-08-09 12:10:00,30.17,30.18,30.09,30.09,22400.0,19.7883,19.7948,19.7358,19.7358,22400.0
2006-08-09 12:15:00,30.07,30.11,30.06,30.06,40000.0,19.7227,19.7489,19.7161,19.7161,40000.0
2006-08-09 12:20:00,30.03,30.09,29.97,30.09,96400.0,19.6965,19.7358,19.6571,19.7358,96400.0
2006-08-09 12:25:00,30.09,30.09,29.99,30.04,69200.0,19.7358,19.7358,19.6702,19.703,69200.0
2006-08-09 12:30:00,30.03,30.04,29.98,29.99,47200.0,19.6965,19.703,19.6637,19.6702,47200.0
2006-08-09 12:35:00,30.0,30.0,29.95,29.97,40400.0,19.6768,19.6768,19.644,19.6571,40400.0
2006-08-09 12:40:00,29.96,30.0,29.94,29.99,20000.0,19.6505,19.6768,19.6374,19.6702,20000.0
2006-08-09 12:45:00,29.98,29.98,29.89,29.9,98400.0,19.6637,19.6637,19.6046,19.6112,98400.0
2006-08-09 12:50:00,29.9,29.93,29.89,29.93,55600.0,19.6112,19.6309,19.6046,19.6309,55600.0
2006-08-09 12:55:00,29.9,29.99,29.9,29.99,14000.0,19.6112,19.6702,19.6112,19.6702,14000.0
2006-08-09 13:00:00,29.95,29.98,29.9,29.98,26800.0,19.644,19.6637,19.6112,19.6637,26800.0
2006-08-09 13:05:00,29.98,29.99,29.94,29.94,7600.0,19.6637,19.6702,19.6374,19.6374,7600.0
2006-08-09 13:10:00,29.93,29.98,29.93,29.96,8800.0,19.6309,19.6637,19.6309,19.6505,8800.0
2006-08-09 13:15:00,29.94,29.94,29.88,29.88,46800.0,19.6374,19.6374,19.5981,19.5981,46800.0
2006-08-09 13:20:00,29.88,29.93,29.88,29.9,71600.0,19.5981,19.6309,19.5981,19.6112,71600.0
2006-08-09 13:25:00,29.9,29.95,29.88,29.93,18800.0,19.6112,19.644,19.5981,19.6309,18800.0
2006-08-09 13:30:00,29.93,29.93,29.84,29.85,51600.0,19.6309,19.6309,19.5718,19.5784,51600.0
2006-08-09 13:35:00,29.85,29.9,29.85,29.9,18400.0,19.5784,19.6112,19.5784,19.6112,18400.0
2006-08-09 13:40:00,29.92,29.93,29.88,29.93,26000.0,19.6243,19.6309,19.5981,19.6309,26000.0
2006-08-09 13:45:00,29.9,29.93,29.9,29.93,14800.0,19.6112,19.6309,19.6112,19.6309,14800.0
2006-08-09 13:50:00,29.92,29.93,29.91,29.92,15600.0,19.6243,19.6309,19.6177,19.6243,15600.0
2006-08-09 13:55:00,29.93,29.93,29.86,29.9,20800.0,19.6309,19.6309,19.585,19.6112,20800.0
2006-08-09 14:00:00,29.9,29.9,29.84,29.84,90400.0,19.6112,19.6112,19.5718,19.5718,90400.0
2006-08-09 14:05:00,29.85,29.87,29.83,29.84,65600.0,19.5784,19.5915,19.5653,19.5718,65600.0
2006-08-09 14:10:00,29.87,29.87,29.77,29.78,45200.0,19.5915,19.5915,19.5259,19.5325,45200.0
2006-08-09 14:15:00,29.75,29.75,29.68,29.73,32000.0,19.5128,19.5128,19.4669,19.4997,32000.0
2006-08-09 14:20:00,29.73,29.76,29.7,29.75,112400.0,19.4997,19.5194,19.48,19.5128,112400.0
2006-08-09 14:25:00,29.75,29.76,29.71,29.75,15200.0,19.5128,19.5194,19.4866,19.5128,15200.0
2006-08-09 14:30:00,29.75,29.75,29.71,29.74,42800.0,19.5128,19.5128,19.4866,19.5062,42800.0
2006-08-09 14:35:00,29.73,29.73,29.66,29.7,77200.0,19.4997,19.4997,19.4538,19.48,77200.0
2006-08-09 14:40:00,29.71,29.72,29.67,29.68,39200.0,19.4866,19.4931,19.4603,19.4669,39200.0
2006-08-09 14:45:00,29.68,29.68,29.53,29.54,89200.0,19.4669,19.4669,19.3685,19.3751,89200.0
2006-08-09 14:50:00,29.53,29.53,29.47,29.49,149600.0,19.3685,19.3685,19.3292,19.3423,149600.0
2006-08-09 14:55:00,29.49,29.52,29.47,29.48,61600.0,19.3423,19.3619,19.3292,19.3357,61600.0
2006-08-09 15:00:00,29.48,29.48,29.42,29.43,62000.0,19.3357,19.3357,19.2964,19.3029,62000.0
2006-08-09 15:05:00,29.43,29.53,29.43,29.49,146800.0,19.3029,19.3685,19.3029,19.3423,146800.0
2006-08-09 15:10:00,29.48,29.49,29.41,29.41,86000.0,19.3357,19.3423,19.2898,19.2898,86000.0
2006-08-09 15:15:00,29.41,29.48,29.41,29.46,60800.0,19.2898,19.3357,19.2898,19.3226,60800.0
2006-08-09 15:20:00,29.46,29.5,29.43,29.49,80400.0,19.3226,19.3488,19.3029,19.3423,80400.0
2006-08-09 15:25:00,29.5,29.5,29.44,29.44,94800.0,19.3488,19.3488,19.3095,19.3095,94800.0
2006-08-09 15:30:00,29.43,29.45,29.39,29.42,68000.0,19.3029,19.316,19.2767,19.2964,68000.0
2006-08-09 15:35:00,29.4,29.43,29.38,29.4,87200.0,19.2832,19.3029,19.2701,19.2832,87200.0
2006-08-09 15:40:00,29.4,29.44,29.39,29.41,74000.0,19.2832,19.3095,19.2767,19.2898,74000.0
2006-08-09 15:45:00,29.43,29.43,29.27,29.28,207200.0,19.3029,19.3029,19.198,19.2045,207200.0
2006-08-09 15:50:00,29.28,29.28,29.18,29.24,207200.0,19.2045,19.2045,19.1389,19.1783,207200.0
2006-08-09 15:55:00,29.25,29.27,29.23,29.27,137600.0,19.1849,19.198,19.1717,19.198,137600.0
2006-08-10 09:30:00,29.25,29.26,29.0,29.26,186800.0,19.1849,19.1914,19.0209,19.1914,186800.0
2006-08-10 09:35:00,29.26,29.27,28.98,28.98,52800.0,19.1914,19.198,19.0078,19.0078,52800.0
2006-08-10 09:40:00,29.02,29.13,29.0,29.05,81600.0,19.034,19.1062,19.0209,19.0537,81600.0
2006-08-10 09:45:00,29.06,29.2,29.06,29.15,106800.0,19.0602,19.1521,19.0602,19.1193,106800.0
2006-08-10 09:50:00,29.15,29.26,29.14,29.22,101600.0,19.1193,19.1914,19.1127,19.1652,101600.0
2006-08-10 09:55:00,29.22,29.31,29.16,29.29,70000.0,19.1652,19.2242,19.1258,19.2111,70000.0
2006-08-10 10:00:00,29.29,29.35,29.25,29.33,130000.0,19.2111,19.2504,19.1849,19.2373,130000.0
2006-08-10 10:05:00,29.33,29.37,29.14,29.15,152800.0,19.2373,19.2636,19.1127,19.1193,152800.0
2006-08-10 10:10:00,29.15,29.21,29.09,29.16,52000.0,19.1193,19.1586,19.0799,19.1258,52000.0
2006-08-10 10:15:00,29.17,29.3,29.17,29.25,33200.0,19.1324,19.2177,19.1324,19.1849,33200.0
2006-08-10 10:20:00,29.23,29.23,29.16,29.16,20000.0,19.1717,19.1717,19.1258,19.1258,20000.0
2006-08-10 10:25:00,29.17,29.23,29.15,29.23,58000.0,19.1324,19.1717,19.1193,19.1717,58000.0
2006-08-10 10:30:00,29.23,29.27,29.21,29.24,48000.0,19.1717,19.198,19.1586,19.1783,48000.0
2006-08-10 10:35:00,29.24,29.32,29.23,29.3,58400.0,19.1783,19.2308,19.1717,19.2177,58400.0
2006-08-10 10:40:00,29.27,29.28,29.16,29.28,22800.0,19.198,19.2045,19.1258,19.2045,22800.0
2006-08-10 10:45:00,29.28,29.29,29.17,29.18,33200.0,19.2045,19.2111,19.1324,19.1389,33200.0
2006-08-10 10:50:00,29.17,29.25,29.17,29.24,14000.0,19.1324,19.1849,19.1324,19.1783,14000.0
2006-08-10 10:55:00,29.25,29.25,29.21,29.24,22000.0,19.1849,19.1849,19.1586,19.1783,22000.0
2006-08-10 11:00:00,29.23,29.24,29.2,29.24,34400.0,19.1717,19.1783,19.1521,19.1783,34400.0
2006-08-10 11:05:00,29.24,29.43,29.22,29.4,95200.0,19.1783,19.3029,19.1652,19.2832,95200.0
2006-08-10 11:10:00,29.4,29.43,29.34,29.38,66800.0,19.2832,19.3029,19.2439,19.2701,66800.0
2006-08-10 11:15:00,29.39,29.43,29.34,29.35,37600.0,19.2767,19.3029,19.2439,19.2504,37600.0
2006-08-10 11:20:00,29.35,29.43,29.33,29.34,59600.0,19.2504,19.3029,19.2373,19.2439,59600.0
2006-08-10 11:25:00,29.32,29.41,29.28,29.3,65600.0,19.2308,19.2898,19.2045,19.2177,65600.0
2006-08-10 11:30:00,29.3,29.3,29.2,29.22,120800.0,19.2177,19.2177,19.1521,19.1652,120800.0
2006-08-10 11:35:00,29.22,29.25,29.18,29.23,22400.0,19.1652,19.1849,19.1389,19.1717,22400.0
2006-08-10 11:40:00,29.18,29.27,29.16,29.27,18400.0,19.1389,19.198,19.1258,19.198,18400.0
2006-08-10 11:45:00,29.26,29.26,29.2,29.22,18800.0,19.1914,19.1914,19.1521,19.1652,18800.0
2006-08-10 11:50:00,29.23,29.24,29.22,29.23,9200.0,19.1717,19.1783,19.1652,19.1717,9200.0
2006-08-10 11:55:00,29.24,29.29,29.24,29.28,33200.0,19.1783,19.2111,19.1783,19.2045,33200.0
2006-08-10 12:00:00,29.3,29.36,29.29,29.32,31200.0,19.2177,19.257,19.2111,19.2308,31200.0
2006-08-10 12:05:00,29.32,29.35,29.28,29.34,30000.0,19.2308,19.2504,19.2045,19.2439,30000.0
2006-08-10 12:10:00,29.35,29.39,29.31,29.36,36400.0,19.2504,19.2767,19.2242,19.257,36400.0
2006-08-10 12:15:00,29.35,29.38,29.31,29.36,23200.0,19.2504,19.2701,19.2242,19.257,23200.0
2006-08-10 12:20:00,29.36,29.38,29.34,29.37,17200.0,19.257,19.2701,19.2439,19.2636,17200.0
2006-08-10 12:25:00,29.37,29.38,29.33,29.33,14000.0,19.2636,19.2701,19.2373,19.2373,14000.0
2006-08-10 12:30:00,29.35,29.35,29.26,29.34,34800.0,19.2504,19.2504,19.1914,19.2439,34800.0
2006-08-10 12:35:00,29.36,29.37,29.34,29.35,3600.0,19.257,19.2636,19.2439,19.2504,3600.0
2006-08-10 12:40:00,29.34,29.35,29.3,29.33,19600.0,19.2439,19.2504,19.2177,19.2373,19600.0
2006-08-10 12:45:00,29.31,29.33,29.3,29.31,25200.0,19.2242,19.2373,19.2177,19.2242,25200.0
2006-08-10 12:50:00,29.3,29.3,29.23,29.3,24000.0,19.2177,19.2177,19.1717,19.2177,24000.0
2006-08-10 12:55:00,29.33,29.34,29.32,29.34,8000.0,19.2373,19.2439,19.2308,19.2439,8000.0
2006-08-10 13:00:00,29.34,29.36,29.34,29.34,5200.0,19.2439,19.257,19.2439,19.2439,5200.0
2006-08-10 13:05:00,29.3,29.3,29.23,29.24,10400.0,19.2177,19.2177,19.1717,19.1783,10400.0
2006-08-10 13:10:00,29.23,29.28,29.23,29.28,6400.0,19.1717,19.2045,19.1717,19.2045,6400.0
2006-08-10 13:15:00,29.28,29.28,29.23,29.25,12400.0,19.2045,19.2045,19.1717,19.1849,12400.0
2006-08-10 13:20:00,29.26,29.26,29.22,29.24,4400.0,19.1914,19.1914,19.1652,19.1783,4400.0
2006-08-10 13:25:00,29.23,29.35,29.22,29.29,69600.0,19.1717,19.2504,19.1652,19.2111,69600.0
2006-08-10 13:30:00,29.31,29.33,29.27,29.33,28000.0,19.2242,19.2373,19.198,19.2373,28000.0
2006-08-10 13:35:00,29.33,29.37,29.33,29.37,23200.0,19.2373,19.2636,19.2373,19.2636,23200.0
2006-08-10 13:40:00,29.37,29.45,29.36,29.45,48400.0,19.2636,19.316,19.257,19.316,48400.0
2006-08-10 13:45:00,29.45,29.48,29.41,29.45,76000.0,19.316,19.3357,19.2898,19.316,76000.0
2006-08-10 13:50:00,29.45,29.49,29.45,29.49,54000.0,19.316,19.3423,19.316,19.3423,54000.0
2006-08-10 13:55:00,29.47,29.49,29.42,29.44,41200.0,19.3292,19.3423,19.2964,19.3095,41200.0
2006-08-10 14:00:00,29.44,29.56,29.44,29.55,102800.0,19.3095,19.3882,19.3095,19.3816,102800.0
2006-08-10 14:05:00,29.56,29.57,29.49,29.56,32000.0,19.3882,19.3947,19.3423,19.3882,32000.0
2006-08-10 14:10:00,29.56,29.56,29.5,29.55,20800.0,19.3882,19.3882,19.3488,19.3816,20800.0
2006-08-10 14:15:00,29.55,29.56,29.51,29.53,28800.0,19.3816,19.3882,19.3554,19.3685,28800.0
2006-08-10 14:20:00,29.53,29.53,29.48,29.51,70800.0,19.3685,19.3685,19.3357,19.3554,70800.0
2006-08-10 14:25:00,29.52,29.56,29.52,29.53,23200.0,19.3619,19.3882,19.3619,19.3685,23200.0
2006-08-10 14:30:00,29.52,29.53,29.48,29.48,32000.0,19.3619,19.3685,19.3357,19.3357,32000.0
2006-08-10 14:35:00,29.5,29.54,29.5,29.5,19600.0,19.3488,19.3751,19.3488,19.3488,19600.0
2006-08-10 14:40:00,29.5,29.53,29.5,29.5,15200.0,19.3488,19.3685,19.3488,19.3488,15200.0
2006-08-10 14:45:00,29.5,29.5,29.42,29.45,48800.0,19.3488,19.3488,19.2964,19.316,48800.0
2006-08-10 14:50:00,29.45,29.47,29.41,29.47,26800.0,19.316,19.3292,19.2898,19.3292,26800.0
2006-08-10 14:55:00,29.46,29.46,29.42,29.43,12400.0,19.3226,19.3226,19.2964,19.3029,12400.0
2006-08-10 15:00:00,29.43,29.43,29.33,29.4,53600.0,19.3029,19.3029,19.2373,19.2832,53600.0
2006-08-10 15:05:00,29.35,29.43,29.35,29.42,37600.0,19.2504,19.3029,19.2504,19.2964,37600.0
2006-08-10 15:10:00,29.4,29.43,29.39,29.42,53600.0,19.2832,19.3029,19.2767,19.2964,53600.0
2006-08-10 15:15:00,29.41,29.52,29.41,29.47,77200.0,19.2898,19.3619,19.2898,19.3292,77200.0
2006-08-10 15:20:00,29.47,29.49,29.43,29.43,26000.0,19.3292,19.3423,19.3029,19.3029,26000.0
2006-08-10 15:25:00,29.42,29.48,29.4,29.44,47200.0,19.2964,19.3357,19.2832,19.3095,47200.0
2006-08-10 15:30:00,29.44,29.44,29.36,29.39,39200.0,19.3095,19.3095,19.257,19.2767,39200.0
2006-08-10 15:35:00,29.4,29.41,29.39,29.4,99200.0,19.2832,19.2898,19.2767,19.2832,99200.0
2006-08-10 15:40:00,29.39,29.5,29.39,29.47,43600.0,19.2767,19.3488,19.2767,19.3292,43600.0
2006-08-10 15:45:00,29.47,29.5,29.45,29.47,50400.0,19.3292,19.3488,19.316,19.3292,50400.0
2006-08-10 15:50:00,29.45,29.52,29.45,29.5,82000.0,19.316,19.3619,19.316,19.3488,82000.0
2006-08-10 15:55:00,29.5,29.52,29.5,29.51,149200.0,19.3488,19.3619,19.3488,19.3554,149200.0
2006-08-11 09:30:00,29.47,29.47,29.39,29.39,20800.0,19.3292,19.3292,19.2767,19.2767,20800.0
2006-08-11 09:35:00,29.4,29.4,29.3,29.3,28400.0,19.2832,19.2832,19.2177,19.2177,28400.0
2006-08-11 09:40:00,29.31,29.37,29.31,29.31,35200.0,19.2242,19.2636,19.2242,19.2242,35200.0
2006-08-11 09:45:00,29.28,29.32,29.21,29.32,574800.0,19.2045,19.2308,19.1586,19.2308,574800.0
2006-08-11 09:50:00,29.31,29.31,29.22,29.22,24000.0,19.2242,19.2242,19.1652,19.1652,24000.0
2006-08-11 09:55:00,29.25,29.26,29.21,29.24,54400.0,19.1849,19.1914,19.1586,19.1783,54400.0
2006-08-11 10:00:00,29.25,29.25,29.21,29.25,56800.0,19.1849,19.1849,19.1586,19.1849,56800.0
2006-08-11 10:05:00,29.25,29.25,29.11,29.14,71600.0,19.1849,19.1849,19.093,19.1127,71600.0
2006-08-11 10:10:00,29.15,29.22,29.12,29.22,43200.0,19.1193,19.1652,19.0996,19.1652,43200.0
2006-08-11 10:15:00,29.21,29.24,29.19,29.21,42000.0,19.1586,19.1783,19.1455,19.1586,42000.0
2006-08-11 10:20:00,29.21,29.23,29.21,29.23,59200.0,19.1586,19.1717,19.1586,19.1717,59200.0
2006-08-11 10:25:00,29.22,29.29,29.19,29.23,74800.0,19.1652,19.2111,19.1455,19.1717,74800.0
2006-08-11 10:30:00,29.26,29.31,29.25,29.29,78800.0,19.1914,19.2242,19.1849,19.2111,78800.0
2006-08-11 10:35:00,29.29,29.32,29.23,29.25,138400.0,19.2111,19.2308,19.1717,19.1849,138400.0
2006-08-11 10:40:00,29.25,29.28,29.2,29.27,28800.0,19.1849,19.2045,19.1521,19.198,28800.0
2006-08-11 10:45:00,29.29,29.31,29.24,29.25,33600.0,19.2111,19.2242,19.1783,19.1849,33600.0
2006-08-11 10:50:00,29.25,29.26,29.21,29.25,30800.0,19.1849,19.1914,19.1586,19.1849,30800.0
2006-08-11 10:55:00,29.26,29.28,29.23,29.23,42000.0,19.1914,19.2045,19.1717,19.1717,42000.0
2006-08-11 11:00:00,29.22,29.22,29.18,29.19,18400.0,19.1652,19.1652,19.1389,19.1455,18400.0
2006-08-11 11:05:00,29.19,29.22,29.14,29.15,42400.0,19.1455,19.1652,19.1127,19.1193,42400.0
2006-08-11 11:10:00,29.15,29.2,29.15,29.2,40800.0,19.1193,19.1521,19.1193,19.1521,40800.0
2006-08-11 11:15:00,29.2,29.25,29.18,29.18,37600.0,19.1521,19.1849,19.1389,19.1389,37600.0
2006-08-11 11:20:00,29.18,29.2,29.15,29.17,29200.0,19.1389,19.1521,19.1193,19.1324,29200.0
2006-08-11 11:25:00,29.18,29.25,29.17,29.23,40000.0,19.1389,19.1849,19.1324,19.1717,40000.0
2006-08-11 11:30:00,29.24,29.26,29.23,29.23,61600.0,19.1783,19.1914,19.1717,19.1717,61600.0
2006-08-11 11:35:00,29.24,29.25,29.2,29.21,46400.0,19.1783,19.1849,19.1521,19.1586,46400.0
2006-08-11 11:40:00,29.22,29.26,29.22,29.25,10800.0,19.1652,19.1914,19.1652,19.1849,10800.0
2006-08-11 11:45:00,29.25,29.25,29.21,29.24,36000.0,19.1849,19.1849,19.1586,19.1783,36000.0
2006-08-11 11:50:00,29.25,29.27,29.18,29.18,44400.0,19.1849,19.198,19.1389,19.1389,44400.0
2006-08-11 11:55:00,29.18,29.2,29.14,29.18,36000.0,19.1389,19.1521,19.1127,19.1389,36000.0
2006-08-11 12:00:00,29.17,29.2,29.13,29.2,34800.0,19.1324,19.1521,19.1062,19.1521,34800.0
2006-08-11 12:05:00,29.2,29.2,29.09,29.09,62400.0,19.1521,19.1521,19.0799,19.0799,62400.0
2006-08-11 12:10:00,29.09,29.11,29.09,29.1,14800.0,19.0799,19.093,19.0799,19.0865,14800.0
2006-08-11 12:15:00,29.1,29.12,29.05,29.06,29200.0,19.0865,19.0996,19.0537,19.0602,29200.0
2006-08-11 12:20:00,29.05,29.11,29.05,29.11,24400.0,19.0537,19.093,19.0537,19.093,24400.0
2006-08-11 12:25:00,29.1,29.12,29.09,29.11,14000.0,19.0865,19.0996,19.0799,19.093,14000.0
2006-08-11 12:30:00,29.12,29.15,29.11,29.11,23600.0,19.0996,19.1193,19.093,19.093,23600.0
2006-08-11 12:35:00,29.12,29.13,29.1,29.13,12000.0,19.0996,19.1062,19.0865,19.1062,12000.0
2006-08-11 12:40:00,29.12,29.16,29.12,29.15,15200.0,19.0996,19.1258,19.0996,19.1193,15200.0
2006-08-11 12:45:00,29.16,29.17,29.12,29.12,30400.0,19.1258,19.1324,19.0996,19.0996,30400.0
2006-08-11 12:50:00,29.12,29.12,29.03,29.07,28800.0,19.0996,19.0996,19.0406,19.0668,28800.0
2006-08-11 12:55:00,29.05,29.06,29.02,29.02,15600.0,19.0537,19.0602,19.034,19.034,15600.0
2006-08-11 13:00:00,29.04,29.05,29.02,29.05,8000.0,19.0471,19.0537,19.034,19.0537,8000.0
2006-08-11 13:05:00,29.05,29.06,29.0,29.03,49600.0,19.0537,19.0602,19.0209,19.0406,49600.0
2006-08-11 13:10:00,29.03,29.03,29.0,29.0,19200.0,19.0406,19.0406,19.0209,19.0209,19200.0
2006-08-11 13:15:00,29.0,29.0,28.89,28.91,61600.0,19.0209,19.0209,18.9487,18.9619,61600.0
2006-08-11 13:20:00,28.91,28.93,28.87,28.88,52800.0,18.9619,18.975,18.9356,18.9422,52800.0
2006-08-11 13:25:00,28.88,28.93,28.85,28.85,56800.0,18.9422,18.975,18.9225,18.9225,56800.0
2006-08-11 13:30:00,28.83,28.88,28.83,28.83,71600.0,18.9094,18.9422,18.9094,18.9094,71600.0
2006-08-11 13:35:00,28.83,28.86,28.83,28.84,12000.0,18.9094,18.9291,18.9094,18.9159,12000.0
2006-08-11 13:40:00,28.84,28.92,28.84,28.92,24000.0,18.9159,18.9684,18.9159,18.9684,24000.0
2006-08-11 13:45:00,28.9,28.93,28.9,28.91,15600.0,18.9553,18.975,18.9553,18.9619,15600.0
2006-08-11 13:50:00,28.93,28.98,28.92,28.98,21200.0,18.975,19.0078,18.9684,19.0078,21200.0
2006-08-11 13:55:00,28.98,29.03,28.98,28.99,35200.0,19.0078,19.0406,19.0078,19.0143,35200.0
2006-08-11 14:00:00,29.0,29.06,29.0,29.0,46400.0,19.0209,19.0602,19.0209,19.0209,46400.0
2006-08-11 14:05:00,29.0,29.04,28.98,29.04,53200.0,19.0209,19.0471,19.0078,19.0471,53200.0
2006-08-11 14:10:00,29.05,29.12,29.05,29.1,61600.0,19.0537,19.0996,19.0537,19.0865,61600.0
2006-08-11 14:15:00,29.1,29.14,29.09,29.14,31600.0,19.0865,19.1127,19.0799,19.1127,31600.0
2006-08-11 14:20:00,29.14,29.14,29.05,29.08,47200.0,19.1127,19.1127,19.0537,19.0734,47200.0
2006-08-11 14:25:00,29.06,29.08,29.03,29.03,22800.0,19.0602,19.0734,19.0406,19.0406,22800.0
2006-08-11 14:30:00,29.02,29.02,28.98,29.0,26800.0,19.034,19.034,19.0078,19.0209,26800.0
2006-08-11 14:35:00,29.0,29.06,29.0,29.04,18400.0,19.0209,19.0602,19.0209,19.0471,18400.0
2006-08-11 14:40:00,29.05,29.06,28.99,29.01,43600.0,19.0537,19.0602,19.0143,19.0274,43600.0
2006-08-11 14:45:00,29.0,29.0,28.93,28.97,111600.0,19.0209,19.0209,18.975,19.0012,111600.0
2006-08-11 14:50:00,28.97,29.0,28.96,29.0,103200.0,19.0012,19.0209,18.9946,19.0209,103200.0
2006-08-11 14:55:00,29.0,29.04,29.0,29.0,63600.0,19.0209,19.0471,19.0209,19.0209,63600.0
2006-08-11 15:00:00,29.0,29.0,28.89,28.92,47200.0,19.0209,19.0209,18.9487,18.9684,47200.0
2006-08-11 15:05:00,28.92,28.93,28.9,28.93,61600.0,18.9684,18.975,18.9553,18.975,61600.0
2006-08-11 15:10:00,28.93,28.93,28.82,28.82,34000.0,18.975,18.975,18.9028,18.9028,34000.0
2006-08-11 15:15:00,28.82,28.88,28.82,28.82,52400.0,18.9028,18.9422,18.9028,18.9028,52400.0
2006-08-11 15:20:00,28.82,28.89,28.8,28.89,91600.0,18.9028,18.9487,18.8897,18.9487,91600.0
2006-08-11 15:25:00,28.9,28.93,28.85,28.91,71200.0,18.9553,18.975,18.9225,18.9619,71200.0
2006-08-11 15:30:00,28.9,28.93,28.85,28.93,80400.0,18.9553,18.975,18.9225,18.975,80400.0
2006-08-11 15:35:00,28.92,28.99,28.91,28.99,42400.0,18.9684,19.0143,18.9619,19.0143,42400.0
2006-08-11 15:40:00,28.99,28.99,28.94,28.97,60000.0,19.0143,19.0143,18.9815,19.0012,60000.0
2006-08-11 15:45:00,28.96,28.98,28.88,28.89,90000.0,18.9946,19.0078,18.9422,18.9487,90000.0
2006-08-11 15:50:00,28.89,28.96,28.88,28.96,90000.0,18.9487,18.9946,18.9422,18.9946,90000.0
2006-08-11 15:55:00,28.96,28.96,28.91,28.91,92400.0,18.9946,18.9946,18.9619,18.9619,92400.0
2006-08-14 09:30:00,29.18,29.34,29.18,29.29,118800.0,19.1389,19.2439,19.1389,19.2111,118800.0
2006-08-14 09:35:00,29.32,29.37,29.25,29.33,96400.0,19.2308,19.2636,19.1849,19.2373,96400.0
2006-08-14 09:40:00,29.34,29.41,29.33,29.4,68800.0,19.2439,19.2898,19.2373,19.2832,68800.0
2006-08-14 09:45:00,29.4,29.41,29.29,29.31,108800.0,19.2832,19.2898,19.2111,19.2242,108800.0
2006-08-14 09:50:00,29.3,29.32,29.28,29.29,36400.0,19.2177,19.2308,19.2045,19.2111,36400.0
2006-08-14 09:55:00,29.31,29.35,29.29,29.34,90000.0,19.2242,19.2504,19.2111,19.2439,90000.0
2006-08-14 10:00:00,29.35,29.36,29.25,29.31,55200.0,19.2504,19.257,19.1849,19.2242,55200.0
2006-08-14 10:05:00,29.31,29.34,29.26,29.31,48400.0,19.2242,19.2439,19.1914,19.2242,48400.0
2006-08-14 10:10:00,29.32,29.35,29.3,29.3,31600.0,19.2308,19.2504,19.2177,19.2177,31600.0
2006-08-14 10:15:00,29.31,29.33,29.28,29.3,35200.0,19.2242,19.2373,19.2045,19.2177,35200.0
2006-08-14 10:20:00,29.3,29.31,29.26,29.29,20800.0,19.2177,19.2242,19.1914,19.2111,20800.0
2006-08-14 10:25:00,29.3,29.3,29.21,29.21,20400.0,19.2177,19.2177,19.1586,19.1586,20400.0
2006-08-14 10:30:00,29.22,29.34,29.21,29.34,65600.0,19.1652,19.2439,19.1586,19.2439,65600.0
2006-08-14 10:35:00,29.34,29.35,29.28,29.35,56800.0,19.2439,19.2504,19.2045,19.2504,56800.0
2006-08-14 10:40:00,29.33,29.36,29.31,29.33,66000.0,19.2373,19.257,19.2242,19.2373,66000.0
2006-08-14 10:45:00,29.33,29.36,29.3,29.36,25200.0,19.2373,19.257,19.2177,19.257,25200.0
2006-08-14 10:50:00,29.35,29.36,29.34,29.34,23200.0,19.2504,19.257,19.2439,19.2439,23200.0
2006-08-14 10:55:00,29.33,29.33,29.29,29.33,18800.0,19.2373,19.2373,19.2111,19.2373,18800.0
2006-08-14 11:00:00,29.33,29.37,29.33,29.37,36400.0,19.2373,19.2636,19.2373,19.2636,36400.0
2006-08-14 11:05:00,29.37,29.45,29.37,29.43,116000.0,19.2636,19.316,19.2636,19.3029,116000.0
2006-08-14 11:10:00,29.43,29.44,29.41,29.44,44000.0,19.3029,19.3095,19.2898,19.3095,44000.0
2006-08-14 11:15:00,29.43,29.46,29.4,29.43,62800.0,19.3029,19.3226,19.2832,19.3029,62800.0
2006-08-14 11:20:00,29.43,29.44,29.36,29.38,54400.0,19.3029,19.3095,19.257,19.2701,54400.0
2006-08-14 11:25:00,29.38,29.41,29.38,29.41,36800.0,19.2701,19.2898,19.2701,19.2898,36800.0
2006-08-14 11:30:00,29.41,29.41,29.4,29.4,8000.0,19.2898,19.2898,19.2832,19.2832,8000.0
2006-08-14 11:35:00,29.4,29.4,29.34,29.36,35200.0,19.2832,19.2832,19.2439,19.257,35200.0
2006-08-14 11:40:00,29.36,29.39,29.33,29.38,33600.0,19.257,19.2767,19.2373,19.2701,33600.0
2006-08-14 11:45:00,29.38,29.41,29.38,29.39,21600.0,19.2701,19.2898,19.2701,19.2767,21600.0
2006-08-14 11:50:00,29.39,29.4,29.38,29.38,14400.0,19.2767,19.2832,19.2701,19.2701,14400.0
2006-08-14 11:55:00,29.38,29.43,29.38,29.4,26800.0,19.2701,19.3029,19.2701,19.2832,26800.0
2006-08-14 12:00:00,29.4,29.43,29.4,29.43,36000.0,19.2832,19.3029,19.2832,19.3029,36000.0
2006-08-14 12:05:00,29.43,29.44,29.42,29.44,19200.0,19.3029,19.3095,19.2964,19.3095,19200.0
2006-08-14 12:10:00,29.43,29.45,29.42,29.42,44000.0,19.3029,19.316,19.2964,19.2964,44000.0
2006-08-14 12:15:00,29.42,29.45,29.42,29.45,23600.0,19.2964,19.316,19.2964,19.316,23600.0
2006-08-14 12:20:00,29.45,29.45,29.42,29.44,28000.0,19.316,19.316,19.2964,19.3095,28000.0
2006-08-14 12:25:00,29.43,29.44,29.4,29.41,14800.0,19.3029,19.3095,19.2832,19.2898,14800.0
2006-08-14 12:30:00,29.41,29.41,29.4,29.41,13200.0,19.2898,19.2898,19.2832,19.2898,13200.0
2006-08-14 12:35:00,29.41,29.41,29.39,29.4,16000.0,19.2898,19.2898,19.2767,19.2832,16000.0
2006-08-14 12:40:00,29.4,29.42,29.4,29.4,203200.0,19.2832,19.2964,19.2832,19.2832,203200.0
2006-08-14 12:45:00,29.41,29.43,29.38,29.4,24400.0,19.2898,19.3029,19.2701,19.2832,24400.0
2006-08-14 12:50:00,29.4,29.41,29.39,29.41,19600.0,19.2832,19.2898,19.2767,19.2898,19600.0
2006-08-14 12:55:00,29.4,29.4,29.39,29.39,8000.0,19.2832,19.2832,19.2767,19.2767,8000.0
2006-08-14 13:00:00,29.37,29.38,29.37,29.37,2800.0,19.2636,19.2701,19.2636,19.2636,2800.0
2006-08-14 13:05:00,29.37,29.38,29.35,29.36,20000.0,19.2636,19.2701,19.2504,19.257,20000.0
2006-08-14 13:10:00,29.36,29.36,29.35,29.35,12400.0,19.257,19.257,19.2504,19.2504,12400.0
2006-08-14 13:15:00,29.35,29.36,29.34,29.34,16400.0,19.2504,19.257,19.2439,19.2439,16400.0
2006-08-14 13:20:00,29.34,29.35,29.3,29.3,23600.0,19.2439,19.2504,19.2177,19.2177,23600.0
2006-08-14 13:25:00,29.3,29.3,29.27,29.28,23600.0,19.2177,19.2177,19.198,19.2045,23600.0
2006-08-14 13:30:00,29.28,29.3,29.27,29.3,26000.0,19.2045,19.2177,19.198,19.2177,26000.0
2006-08-14 13:35:00,29.3,29.3,29.27,29.27,28800.0,19.2177,19.2177,19.198,19.198,28800.0
2006-08-14 13:40:00,29.26,29.27,29.26,29.26,6800.0,19.1914,19.198,19.1914,19.1914,6800.0
2006-08-14 13:45:00,29.26,29.29,29.26,29.27,34800.0,19.1914,19.2111,19.1914,19.198,34800.0
2006-08-14 13:50:00,29.27,29.28,29.15,29.15,79200.0,19.198,19.2045,19.1193,19.1193,79200.0
2006-08-14 13:55:00,29.15,29.17,29.13,29.16,60800.0,19.1193,19.1324,19.1062,19.1258,60800.0
2006-08-14 14:00:00,29.16,29.17,29.09,29.11,41200.0,19.1258,19.1324,19.0799,19.093,41200.0
2006-08-14 14:05:00,29.11,29.11,29.04,29.07,54000.0,19.093,19.093,19.0471,19.0668,54000.0
2006-08-14 14:10:00,29.07,29.1,29.03,29.06,44400.0,19.0668,19.0865,19.0406,19.0602,44400.0
2006-08-14 14:15:00,29.06,29.07,29.03,29.04,42400.0,19.0602,19.0668,19.0406,19.0471,42400.0
2006-08-14 14:20:00,29.04,29.04,28.97,29.0,33600.0,19.0471,19.0471,19.0012,19.0209,33600.0
2006-08-14 14:25:00,29.0,29.06,28.98,29.05,34800.0,19.0209,19.0602,19.0078,19.0537,34800.0
2006-08-14 14:30:00,29.03,29.03,28.94,28.99,55200.0,19.0406,19.0406,18.9815,19.0143,55200.0
2006-08-14 14:35:00,28.98,29.02,28.98,29.02,53600.0,19.0078,19.034,19.0078,19.034,53600.0
2006-08-14 14:40:00,29.02,29.03,28.95,28.96,96800.0,19.034,19.0406,18.9881,18.9946,96800.0
2006-08-14 14:45:00,28.96,29.01,28.94,28.97,29200.0,18.9946,19.0274,18.9815,19.0012,29200.0
2006-08-14 14:50:00,28.95,28.99,28.91,28.92,57600.0,18.9881,19.0143,18.9619,18.9684,57600.0
2006-08-14 14:55:00,28.91,28.92,28.85,28.85,68800.0,18.9619,18.9684,18.9225,18.9225,68800.0
2006-08-14 15:00:00,28.85,28.87,28.79,28.85,74400.0,18.9225,18.9356,18.8831,18.9225,74400.0
2006-08-14 15:05:00,28.83,29.0,28.74,28.84,308000.0,18.9094,19.0209,18.8504,18.9159,308000.0
2006-08-14 15:10:00,28.85,28.95,28.85,28.95,98400.0,18.9225,18.9881,18.9225,18.9881,98400.0
2006-08-14 15:15:00,28.95,28.98,28.91,28.93,60000.0,18.9881,19.0078,18.9619,18.975,60000.0
2006-08-14 15:20:00,28.92,28.92,28.84,28.84,91200.0,18.9684,18.9684,18.9159,18.9159,91200.0
2006-08-14 15:25:00,28.85,28.91,28.84,28.87,99600.0,18.9225,18.9619,18.9159,18.9356,99600.0
2006-08-14 15:30:00,28.87,28.9,28.78,28.82,106400.0,18.9356,18.9553,18.8766,18.9028,106400.0
2006-08-14 15:35:00,28.83,28.86,28.79,28.83,79200.0,18.9094,18.9291,18.8831,18.9094,79200.0
2006-08-14 15:40:00,28.84,28.86,28.81,28.82,59200.0,18.9159,18.9291,18.8963,18.9028,59200.0
2006-08-14 15:45:00,28.82,28.86,28.82,28.86,30000.0,18.9028,18.9291,18.9028,18.9291,30000.0
2006-08-14 15:50:00,28.87,28.88,28.84,28.85,106400.0,18.9356,18.9422,18.9159,18.9225,106400.0
2006-08-14 15:55:00,28.85,28.88,28.84,28.88,90000.0,18.9225,18.9422,18.9159,18.9422,90000.0
2006-08-15 09:30:00,29.13,29.17,29.09,29.17,86400.0,19.1062,19.1324,19.0799,19.1324,86400.0
2006-08-15 09:35:00,29.19,29.25,29.1,29.22,115200.0,19.1455,19.1849,19.0865,19.1652,115200.0
2006-08-15 09:40:00,29.22,29.34,29.19,29.27,63200.0,19.1652,19.2439,19.1455,19.198,63200.0
2006-08-15 09:45:00,29.28,29.33,29.24,29.24,102000.0,19.2045,19.2373,19.1783,19.1783,102000.0
2006-08-15 09:50:00,29.23,29.23,29.16,29.16,51200.0,19.1717,19.1717,19.1258,19.1258,51200.0
2006-08-15 09:55:00,29.16,29.25,29.12,29.2,40400.0,19.1258,19.1849,19.0996,19.1521,40400.0
2006-08-15 10:00:00,29.21,29.25,29.21,29.24,40400.0,19.1586,19.1849,19.1586,19.1783,40400.0
2006-08-15 10:05:00,29.26,29.31,29.2,29.31,56400.0,19.1914,19.2242,19.1521,19.2242,56400.0
2006-08-15 10:10:00,29.32,29.45,29.3,29.41,34800.0,19.2308,19.316,19.2177,19.2898,34800.0
2006-08-15 10:15:00,29.41,29.46,29.35,29.37,47600.0,19.2898,19.3226,19.2504,19.2636,47600.0
2006-08-15 10:20:00,29.34,29.39,29.32,29.36,56000.0,19.2439,19.2767,19.2308,19.257,56000.0
2006-08-15 10:25:00,29.36,29.37,29.36,29.37,9200.0,19.257,19.2636,19.257,19.2636,9200.0
2006-08-15 10:30:00,29.37,29.39,29.36,29.38,31200.0,19.2636,19.2767,19.257,19.2701,31200.0
2006-08-15 10:35:00,29.39,29.49,29.37,29.48,35600.0,19.2767,19.3423,19.2636,19.3357,35600.0
2006-08-15 10:40:00,29.49,29.64,29.49,29.6,88800.0,19.3423,19.4407,19.3423,19.4144,88800.0
2006-08-15 10:45:00,29.6,29.72,29.57,29.57,75600.0,19.4144,19.4931,19.3947,19.3947,75600.0
2006-08-15 10:50:00,29.57,29.57,29.49,29.52,23600.0,19.3947,19.3947,19.3423,19.3619,23600.0
2006-08-15 10:55:00,29.52,29.57,29.51,29.55,28800.0,19.3619,19.3947,19.3554,19.3816,28800.0
2006-08-15 11:00:00,29.55,29.61,29.54,29.6,61600.0,19.3816,19.421,19.3751,19.4144,61600.0
2006-08-15 11:05:00,29.6,29.61,29.58,29.61,17600.0,19.4144,19.421,19.4013,19.421,17600.0
2006-08-15 11:10:00,29.64,29.65,29.61,29.65,12400.0,19.4407,19.4472,19.421,19.4472,12400.0
2006-08-15 11:15:00,29.65,29.66,29.6,29.6,24800.0,19.4472,19.4538,19.4144,19.4144,24800.0
2006-08-15 11:20:00,29.59,29.61,29.54,29.54,41600.0,19.4079,19.421,19.3751,19.3751,41600.0
2006-08-15 11:25:00,29.55,29.62,29.5,29.51,56000.0,19.3816,19.4275,19.3488,19.3554,56000.0
2006-08-15 11:30:00,29.52,29.55,29.49,29.53,27200.0,19.3619,19.3816,19.3423,19.3685,27200.0
2006-08-15 11:35:00,29.56,29.6,29.55,29.56,19600.0,19.3882,19.4144,19.3816,19.3882,19600.0
2006-08-15 11:40:00,29.57,29.65,29.57,29.65,10800.0,19.3947,19.4472,19.3947,19.4472,10800.0
2006-08-15 11:45:00,29.65,29.66,29.61,29.61,13600.0,19.4472,19.4538,19.421,19.421,13600.0
2006-08-15 11:50:00,29.63,29.65,29.57,29.59,18400.0,19.4341,19.4472,19.3947,19.4079,18400.0
2006-08-15 11:55:00,29.59,29.62,29.59,29.62,5200.0,19.4079,19.4275,19.4079,19.4275,5200.0
2006-08-15 12:00:00,29.6,29.63,29.59,29.6,10400.0,19.4144,19.4341,19.4079,19.4144,10400.0
2006-08-15 12:05:00,29.59,29.61,29.59,29.59,16400.0,19.4079,19.421,19.4079,19.4079,16400.0
2006-08-15 12:10:00,29.6,29.63,29.6,29.63,20400.0,19.4144,19.4341,19.4144,19.4341,20400.0
2006-08-15 12:15:00,29.63,29.63,29.57,29.58,12800.0,19.4341,19.4341,19.3947,19.4013,12800.0
2006-08-15 12:20:00,29.59,29.61,29.59,29.61,5200.0,19.4079,19.421,19.4079,19.421,5200.0
2006-08-15 12:25:00,29.6,29.61,29.55,29.57,9200.0,19.4144,19.421,19.3816,19.3947,9200.0
2006-08-15 12:30:00,29.59,29.59,29.57,29.59,18000.0,19.4079,19.4079,19.3947,19.4079,18000.0
2006-08-15 12:35:00,29.59,29.59,29.59,29.59,6400.0,19.4079,19.4079,19.4079,19.4079,6400.0
2006-08-15 12:40:00,29.59,29.62,29.59,29.6,77200.0,19.4079,19.4275,19.4079,19.4144,77200.0
2006-08-15 12:45:00,29.6,29.6,29.58,29.59,8000.0,19.4144,19.4144,19.4013,19.4079,8000.0
2006-08-15 12:50:00,29.6,29.63,29.6,29.62,12400.0,19.4144,19.4341,19.4144,19.4275,12400.0
2006-08-15 12:55:00,29.61,29.61,29.58,29.6,10800.0,19.421,19.421,19.4013,19.4144,10800.0
2006-08-15 13:00:00,29.61,29.61,29.58,29.58,17600.0,19.421,19.421,19.4013,19.4013,17600.0
2006-08-15 13:05:00,29.59,29.59,29.56,29.58,18400.0,19.4079,19.4079,19.3882,19.4013,18400.0
2006-08-15 13:10:00,29.58,29.58,29.55,29.57,24000.0,19.4013,19.4013,19.3816,19.3947,24000.0
2006-08-15 13:15:00,29.57,29.58,29.49,29.54,26800.0,19.3947,19.4013,19.3423,19.3751,26800.0
2006-08-15 13:20:00,29.56,29.57,29.54,29.54,22400.0,19.3882,19.3947,19.3751,19.3751,22400.0
2006-08-15 13:25:00,29.54,29.55,29.51,29.52,29600.0,19.3751,19.3816,19.3554,19.3619,29600.0
2006-08-15 13:30:00,29.53,29.62,29.53,29.57,29600.0,19.3685,19.4275,19.3685,19.3947,29600.0
2006-08-15 13:35:00,29.57,29.63,29.56,29.59,96400.0,19.3947,19.4341,19.3882,19.4079,96400.0
2006-08-15 13:40:00,29.59,29.6,29.57,29.6,59600.0,19.4079,19.4144,19.3947,19.4144,59600.0
2006-08-15 13:45:00,29.62,29.63,29.59,29.59,16400.0,19.4275,19.4341,19.4079,19.4079,16400.0
2006-08-15 13:50:00,29.59,29.62,29.59,29.6,14400.0,19.4079,19.4275,19.4079,19.4144,14400.0
2006-08-15 13:55:00,29.6,29.63,29.59,29.63,10800.0,19.4144,19.4341,19.4079,19.4341,10800.0
2006-08-15 14:00:00,29.63,29.65,29.59,29.61,22000.0,19.4341,19.4472,19.4079,19.421,22000.0
2006-08-15 14:05:00,29.62,29.66,29.62,29.64,12000.0,19.4275,19.4538,19.4275,19.4407,12000.0
2006-08-15 14:10:00,29.64,29.71,29.64,29.69,24000.0,19.4407,19.4866,19.4407,19.4735,24000.0
2006-08-15 14:15:00,29.69,29.73,29.67,29.7,11200.0,19.4735,19.4997,19.4603,19.48,11200.0
2006-08-15 14:20:00,29.7,29.73,29.67,29.73,35600.0,19.48,19.4997,19.4603,19.4997,35600.0
2006-08-15 14:25:00,29.73,29.73,29.65,29.65,20400.0,19.4997,19.4997,19.4472,19.4472,20400.0
2006-08-15 14:30:00,29.64,29.67,29.63,29.67,21200.0,19.4407,19.4603,19.4341,19.4603,21200.0
2006-08-15 14:35:00,29.68,29.71,29.68,29.71,28800.0,19.4669,19.4866,19.4669,19.4866,28800.0
2006-08-15 14:40:00,29.71,29.71,29.69,29.7,6800.0,19.4866,19.4866,19.4735,19.48,6800.0
2006-08-15 14:45:00,29.71,29.72,29.67,29.72,20000.0,19.4866,19.4931,19.4603,19.4931,20000.0
2006-08-15 14:50:00,29.7,29.73,29.7,29.73,6400.0,19.48,19.4997,19.48,19.4997,6400.0
2006-08-15 14:55:00,29.74,29.77,29.74,29.74,25200.0,19.5062,19.5259,19.5062,19.5062,25200.0
2006-08-15 15:00:00,29.74,29.75,29.71,29.74,13200.0,19.5062,19.5128,19.4866,19.5062,13200.0
2006-08-15 15:05:00,29.74,29.75,29.74,29.74,38000.0,19.5062,19.5128,19.5062,19.5062,38000.0
2006-08-15 15:10:00,29.74,29.76,29.73,29.73,48400.0,19.5062,19.5194,19.4997,19.4997,48400.0
2006-08-15 15:15:00,29.75,29.78,29.73,29.75,26800.0,19.5128,19.5325,19.4997,19.5128,26800.0
2006-08-15 15:20:00,29.76,29.78,29.74,29.75,38800.0,19.5194,19.5325,19.5062,19.5128,38800.0
2006-08-15 15:25:00,29.75,29.81,29.75,29.81,63600.0,19.5128,19.5522,19.5128,19.5522,63600.0
2006-08-15 15:30:00,29.81,29.82,29.8,29.81,65200.0,19.5522,19.5587,19.5456,19.5522,65200.0
2006-08-15 15:35:00,29.81,29.81,29.77,29.79,37600.0,19.5522,19.5522,19.5259,19.539,37600.0
2006-08-15 15:40:00,29.79,29.8,29.78,29.79,27200.0,19.539,19.5456,19.5325,19.539,27200.0
2006-08-15 15:45:00,29.79,29.81,29.77,29.78,45200.0,19.539,19.5522,19.5259,19.5325,45200.0
2006-08-15 15:50:00,29.78,29.8,29.77,29.78,65200.0,19.5325,19.5456,19.5259,19.5325,65200.0
2006-08-15 15:55:00,29.78,29.8,29.77,29.79,67200.0,19.5325,19.5456,19.5259,19.539,67200.0
2006-08-16 09:30:00,29.93,30.02,29.93,29.97,133600.0,19.6895,19.7487,19.6895,19.7158,133600.0
2006-08-16 09:35:00,29.97,30.01,29.91,29.92,55200.0,19.7158,19.7422,19.6764,19.6829,55200.0
2006-08-16 09:40:00,29.92,30.0,29.92,29.97,121200.0,19.6829,19.7356,19.6829,19.7158,121200.0
2006-08-16 09:45:00,29.97,29.97,29.83,29.86,91600.0,19.7158,19.7158,19.6237,19.6435,91600.0
2006-08-16 09:50:00,29.86,29.93,29.83,29.91,71200.0,19.6435,19.6895,19.6237,19.6764,71200.0
2006-08-16 09:55:00,29.9,29.9,29.8,29.82,69600.0,19.6698,19.6698,19.604,19.6172,69600.0
2006-08-16 10:00:00,29.82,29.82,29.72,29.74,59600.0,19.6172,19.6172,19.5514,19.5645,59600.0
2006-08-16 10:05:00,29.74,29.74,29.66,29.74,68000.0,19.5645,19.5645,19.5119,19.5645,68000.0
2006-08-16 10:10:00,29.73,29.73,29.63,29.66,35600.0,19.558,19.558,19.4922,19.5119,35600.0
2006-08-16 10:15:00,29.68,29.72,29.61,29.61,57600.0,19.5251,19.5514,19.479,19.479,57600.0
2006-08-16 10:20:00,29.62,29.68,29.59,29.63,67600.0,19.4856,19.5251,19.4659,19.4922,67600.0
2006-08-16 10:25:00,29.65,29.66,29.62,29.64,26800.0,19.5053,19.5119,19.4856,19.4988,26800.0
2006-08-16 10:30:00,29.66,29.71,29.65,29.71,55200.0,19.5119,19.5448,19.5053,19.5448,55200.0
2006-08-16 10:35:00,29.71,29.82,29.68,29.72,143200.0,19.5448,19.6172,19.5251,19.5514,143200.0
2006-08-16 10:40:00,29.72,29.77,29.72,29.77,103200.0,19.5514,19.5843,19.5514,19.5843,103200.0
2006-08-16 10:45:00,29.77,29.78,29.73,29.75,68800.0,19.5843,19.5908,19.558,19.5711,68800.0
2006-08-16 10:50:00,29.75,29.83,29.75,29.82,87200.0,19.5711,19.6237,19.5711,19.6172,87200.0
2006-08-16 10:55:00,29.81,29.85,29.8,29.83,45200.0,19.6106,19.6369,19.604,19.6237,45200.0
2006-08-16 11:00:00,29.83,29.83,29.79,29.82,30400.0,19.6237,19.6237,19.5974,19.6172,30400.0
2006-08-16 11:05:00,29.8,29.84,29.8,29.84,31600.0,19.604,19.6303,19.604,19.6303,31600.0
2006-08-16 11:10:00,29.83,29.83,29.74,29.76,55200.0,19.6237,19.6237,19.5645,19.5777,55200.0
2006-08-16 11:15:00,29.75,29.77,29.73,29.73,20800.0,19.5711,19.5843,19.558,19.558,20800.0
2006-08-16 11:20:00,29.74,29.76,29.74,29.75,10000.0,19.5645,19.5777,19.5645,19.5711,10000.0
2006-08-16 11:25:00,29.75,29.77,29.74,29.74,35200.0,19.5711,19.5843,19.5645,19.5645,35200.0
2006-08-16 11:30:00,29.75,29.86,29.75,29.86,12400.0,19.5711,19.6435,19.5711,19.6435,12400.0
2006-08-16 11:35:00,29.86,29.86,29.81,29.83,24000.0,19.6435,19.6435,19.6106,19.6237,24000.0
2006-08-16 11:40:00,29.82,29.83,29.79,29.8,28000.0,19.6172,19.6237,19.5974,19.604,28000.0
2006-08-16 11:45:00,29.8,29.81,29.8,29.81,4800.0,19.604,19.6106,19.604,19.6106,4800.0
2006-08-16 11:50:00,29.81,29.81,29.74,29.77,68800.0,19.6106,19.6106,19.5645,19.5843,68800.0
2006-08-16 11:55:00,29.77,29.8,29.75,29.75,34800.0,19.5843,19.604,19.5711,19.5711,34800.0
2006-08-16 12:00:00,29.75,29.78,29.71,29.75,61200.0,19.5711,19.5908,19.5448,19.5711,61200.0
2006-08-16 12:05:00,29.74,29.78,29.71,29.78,32800.0,19.5645,19.5908,19.5448,19.5908,32800.0
2006-08-16 12:10:00,29.78,29.78,29.73,29.75,32000.0,19.5908,19.5908,19.558,19.5711,32000.0
2006-08-16 12:15:00,29.75,29.78,29.75,29.76,32400.0,19.5711,19.5908,19.5711,19.5777,32400.0
2006-08-16 12:20:00,29.76,29.8,29.74,29.79,161200.0,19.5777,19.604,19.5645,19.5974,161200.0
2006-08-16 12:25:00,29.79,29.81,29.76,29.77,78000.0,19.5974,19.6106,19.5777,19.5843,78000.0
2006-08-16 12:30:00,29.77,29.82,29.76,29.79,53600.0,19.5843,19.6172,19.5777,19.5974,53600.0
2006-08-16 12:35:00,29.77,29.8,29.77,29.79,42800.0,19.5843,19.604,19.5843,19.5974,42800.0
2006-08-16 12:40:00,29.78,29.82,29.78,29.8,48000.0,19.5908,19.6172,19.5908,19.604,48000.0
2006-08-16 12:45:00,29.78,29.81,29.77,29.81,36000.0,19.5908,19.6106,19.5843,19.6106,36000.0
2006-08-16 12:50:00,29.81,29.82,29.79,29.8,21600.0,19.6106,19.6172,19.5974,19.604,21600.0
2006-08-16 12:55:00,29.79,29.8,29.75,29.78,13200.0,19.5974,19.604,19.5711,19.5908,13200.0
2006-08-16 13:00:00,29.77,29.77,29.75,29.77,14000.0,19.5843,19.5843,19.5711,19.5843,14000.0
2006-08-16 13:05:00,29.77,29.83,29.77,29.83,31600.0,19.5843,19.6237,19.5843,19.6237,31600.0
2006-08-16 13:10:00,29.84,29.86,29.82,29.83,32400.0,19.6303,19.6435,19.6172,19.6237,32400.0
2006-08-16 13:15:00,29.84,29.84,29.81,29.81,12800.0,19.6303,19.6303,19.6106,19.6106,12800.0
2006-08-16 13:20:00,29.82,29.82,29.81,29.81,12000.0,19.6172,19.6172,19.6106,19.6106,12000.0
2006-08-16 13:25:00,29.8,29.8,29.76,29.79,30800.0,19.604,19.604,19.5777,19.5974,30800.0
2006-08-16 13:30:00,29.79,29.79,29.76,29.78,17200.0,19.5974,19.5974,19.5777,19.5908,17200.0
2006-08-16 13:35:00,29.78,29.85,29.78,29.84,25600.0,19.5908,19.6369,19.5908,19.6303,25600.0
2006-08-16 13:40:00,29.83,29.86,29.83,29.85,14400.0,19.6237,19.6435,19.6237,19.6369,14400.0
2006-08-16 13:45:00,29.85,29.9,29.85,29.9,33600.0,19.6369,19.6698,19.6369,19.6698,33600.0
2006-08-16 13:50:00,29.9,29.9,29.85,29.9,32000.0,19.6698,19.6698,19.6369,19.6698,32000.0
2006-08-16 13:55:00,29.9,29.91,29.89,29.9,26000.0,19.6698,19.6764,19.6632,19.6698,26000.0
2006-08-16 14:00:00,29.9,29.94,29.9,29.94,34800.0,19.6698,19.6961,19.6698,19.6961,34800.0
2006-08-16 14:05:00,29.94,29.94,29.9,29.9,30000.0,19.6961,19.6961,19.6698,19.6698,30000.0
2006-08-16 14:10:00,29.9,29.94,29.9,29.94,48800.0,19.6698,19.6961,19.6698,19.6961,48800.0
2006-08-16 14:15:00,29.95,30.03,29.95,30.03,148800.0,19.7027,19.7553,19.7027,19.7553,148800.0
2006-08-16 14:20:00,30.03,30.03,30.0,30.03,36800.0,19.7553,19.7553,19.7356,19.7553,36800.0
2006-08-16 14:25:00,30.03,30.04,30.03,30.03,33600.0,19.7553,19.7619,19.7553,19.7553,33600.0
2006-08-16 14:30:00,30.03,30.08,30.03,30.07,95200.0,19.7553,19.7882,19.7553,19.7816,95200.0
2006-08-16 14:35:00,30.07,30.11,30.07,30.11,80800.0,19.7816,19.8079,19.7816,19.8079,80800.0
2006-08-16 14:40:00,30.12,30.14,30.11,30.14,107200.0,19.8145,19.8277,19.8079,19.8277,107200.0
2006-08-16 14:45:00,30.15,30.18,30.14,30.16,88800.0,19.8343,19.854,19.8277,19.8408,88800.0
2006-08-16 14:50:00,30.17,30.19,30.16,30.18,82000.0,19.8474,19.8606,19.8408,19.854,82000.0
2006-08-16 14:55:00,30.18,30.22,30.16,30.21,104800.0,19.854,19.8803,19.8408,19.8737,104800.0
2006-08-16 15:00:00,30.22,30.26,30.18,30.22,180800.0,19.8803,19.9066,19.854,19.8803,180800.0
2006-08-16 15:05:00,30.22,30.27,30.19,30.23,191200.0,19.8803,19.9132,19.8606,19.8869,191200.0
2006-08-16 15:10:00,30.22,30.24,30.18,30.19,54800.0,19.8803,19.8935,19.854,19.8606,54800.0
2006-08-16 15:15:00,30.19,30.19,30.15,30.18,78400.0,19.8606,19.8606,19.8343,19.854,78400.0
2006-08-16 15:20:00,30.18,30.18,30.15,30.16,78000.0,19.854,19.854,19.8343,19.8408,78000.0
2006-08-16 15:25:00,30.16,30.23,30.13,30.23,98000.0,19.8408,19.8869,19.8211,19.8869,98000.0
2006-08-16 15:30:00,30.22,30.23,30.18,30.18,103600.0,19.8803,19.8869,19.854,19.854,103600.0
2006-08-16 15:35:00,30.18,30.21,30.17,30.2,101600.0,19.854,19.8737,19.8474,19.8671,101600.0
2006-08-16 15:40:00,30.2,30.22,30.18,30.19,193600.0,19.8671,19.8803,19.854,19.8606,193600.0
2006-08-16 15:45:00,30.19,30.19,30.13,30.13,133600.0,19.8606,19.8606,19.8211,19.8211,133600.0
2006-08-16 15:50:00,30.13,30.14,30.11,30.11,125600.0,19.8211,19.8277,19.8079,19.8079,125600.0
2006-08-16 15:55:00,30.11,30.15,30.11,30.12,187600.0,19.8079,19.8343,19.8079,19.8145,187600.0
2006-08-17 09:30:00,30.09,30.13,30.07,30.13,20800.0,19.7948,19.8211,19.7816,19.8211,20800.0
2006-08-17 09:35:00,30.12,30.21,30.11,30.18,76400.0,19.8145,19.8737,19.8079,19.854,76400.0
2006-08-17 09:40:00,30.18,30.27,30.15,30.25,72400.0,19.854,19.9132,19.8343,19.9,72400.0
2006-08-17 09:45:00,30.25,30.28,30.22,30.24,123200.0,19.9,19.9198,19.8803,19.8935,123200.0
2006-08-17 09:50:00,30.25,30.35,30.25,30.32,74000.0,19.9,19.9658,19.9,19.9461,74000.0
2006-08-17 09:55:00,30.32,30.36,30.27,30.35,61600.0,19.9461,19.9724,19.9132,19.9658,61600.0
2006-08-17 10:00:00,30.36,30.42,30.28,30.42,148800.0,19.9724,20.0119,19.9198,20.0119,148800.0
2006-08-17 10:05:00,30.42,30.52,30.4,30.5,96400.0,20.0119,20.0777,19.9987,20.0645,96400.0
2006-08-17 10:10:00,30.54,30.59,30.5,30.59,121600.0,20.0908,20.1237,20.0645,20.1237,121600.0
2006-08-17 10:15:00,30.59,30.75,30.59,30.74,230000.0,20.1237,20.229,20.1237,20.2224,230000.0
2006-08-17 10:20:00,30.74,30.86,30.72,30.86,183200.0,20.2224,20.3013,20.2092,20.3013,183200.0
2006-08-17 10:25:00,30.86,30.95,30.82,30.84,168800.0,20.3013,20.3605,20.275,20.2882,168800.0
2006-08-17 10:30:00,30.84,30.86,30.72,30.74,184400.0,20.2882,20.3013,20.2092,20.2224,184400.0
2006-08-17 10:35:00,30.74,30.74,30.66,30.68,88800.0,20.2224,20.2224,20.1698,20.1829,88800.0
2006-08-17 10:40:00,30.68,30.7,30.62,30.7,102000.0,20.1829,20.1961,20.1434,20.1961,102000.0
2006-08-17 10:45:00,30.7,30.75,30.69,30.69,66400.0,20.1961,20.229,20.1895,20.1895,66400.0
2006-08-17 10:50:00,30.7,30.73,30.68,30.72,39600.0,20.1961,20.2158,20.1829,20.2092,39600.0
2006-08-17 10:55:00,30.73,30.82,30.73,30.79,61200.0,20.2158,20.275,20.2158,20.2553,61200.0
2006-08-17 11:00:00,30.8,30.81,30.69,30.73,38800.0,20.2619,20.2684,20.1895,20.2158,38800.0
2006-08-17 11:05:00,30.73,30.77,30.73,30.75,36000.0,20.2158,20.2421,20.2158,20.229,36000.0
2006-08-17 11:10:00,30.75,30.8,30.73,30.73,52800.0,20.229,20.2619,20.2158,20.2158,52800.0
2006-08-17 11:15:00,30.74,30.78,30.72,30.78,81200.0,20.2224,20.2487,20.2092,20.2487,81200.0
2006-08-17 11:20:00,30.78,30.82,30.76,30.8,19200.0,20.2487,20.275,20.2355,20.2619,19200.0
2006-08-17 11:25:00,30.79,30.8,30.74,30.8,18400.0,20.2553,20.2619,20.2224,20.2619,18400.0
2006-08-17 11:30:00,30.8,30.86,30.8,30.82,31600.0,20.2619,20.3013,20.2619,20.275,31600.0
2006-08-17 11:35:00,30.8,30.83,30.8,30.8,22400.0,20.2619,20.2816,20.2619,20.2619,22400.0
2006-08-17 11:40:00,30.8,30.86,30.79,30.85,46800.0,20.2619,20.3013,20.2553,20.2948,46800.0
2006-08-17 11:45:00,30.86,30.89,30.85,30.89,48800.0,20.3013,20.3211,20.2948,20.3211,48800.0
2006-08-17 11:50:00,30.88,30.89,30.83,30.86,89600.0,20.3145,20.3211,20.2816,20.3013,89600.0
2006-08-17 11:55:00,30.87,30.87,30.85,30.85,44800.0,20.3079,20.3079,20.2948,20.2948,44800.0
2006-08-17 12:00:00,30.87,30.88,30.78,30.84,95600.0,20.3079,20.3145,20.2487,20.2882,95600.0
2006-08-17 12:05:00,30.84,30.93,30.84,30.89,70000.0,20.2882,20.3474,20.2882,20.3211,70000.0
2006-08-17 12:10:00,30.89,30.93,30.89,30.91,52400.0,20.3211,20.3474,20.3211,20.3342,52400.0
2006-08-17 12:15:00,30.91,31.0,30.91,31.0,56800.0,20.3342,20.3934,20.3342,20.3934,56800.0
2006-08-17 12:20:00,31.0,31.11,31.0,31.08,159600.0,20.3934,20.4658,20.3934,20.4461,159600.0
2006-08-17 12:25:00,31.08,31.15,31.01,31.11,74400.0,20.4461,20.4921,20.4,20.4658,74400.0
2006-08-17 12:30:00,31.12,31.13,31.06,31.06,44000.0,20.4724,20.479,20.4329,20.4329,44000.0
2006-08-17 12:35:00,31.06,31.1,31.05,31.1,42400.0,20.4329,20.4592,20.4263,20.4592,42400.0
2006-08-17 12:40:00,31.11,31.16,31.11,31.13,99600.0,20.4658,20.4987,20.4658,20.479,99600.0
2006-08-17 12:45:00,31.13,31.16,31.11,31.11,20400.0,20.479,20.4987,20.4658,20.4658,20400.0
2006-08-17 12:50:00,31.11,31.16,31.11,31.15,29200.0,20.4658,20.4987,20.4658,20.4921,29200.0
2006-08-17 12:55:00,31.15,31.15,31.12,31.15,29200.0,20.4921,20.4921,20.4724,20.4921,29200.0
2006-08-17 13:00:00,31.15,31.15,31.07,31.13,68800.0,20.4921,20.4921,20.4395,20.479,68800.0
2006-08-17 13:05:00,31.14,31.14,31.08,31.11,61200.0,20.4855,20.4855,20.4461,20.4658,61200.0
2006-08-17 13:10:00,31.12,31.14,31.09,31.09,23600.0,20.4724,20.4855,20.4526,20.4526,23600.0
2006-08-17 13:15:00,31.1,31.17,31.1,31.17,17200.0,20.4592,20.5053,20.4592,20.5053,17200.0
2006-08-17 13:20:00,31.17,31.2,31.15,31.2,74400.0,20.5053,20.525,20.4921,20.525,74400.0
2006-08-17 13:25:00,31.19,31.24,31.14,31.2,50400.0,20.5184,20.5513,20.4855,20.525,50400.0
2006-08-17 13:30:00,31.2,31.24,31.19,31.22,50000.0,20.525,20.5513,20.5184,20.5382,50000.0
2006-08-17 13:35:00,31.22,31.22,31.19,31.19,45200.0,20.5382,20.5382,20.5184,20.5184,45200.0
2006-08-17 13:40:00,31.18,31.18,31.15,31.18,60800.0,20.5118,20.5118,20.4921,20.5118,60800.0
2006-08-17 13:45:00,31.18,31.23,31.17,31.23,41600.0,20.5118,20.5447,20.5053,20.5447,41600.0
2006-08-17 13:50:00,31.23,31.24,31.18,31.18,46000.0,20.5447,20.5513,20.5118,20.5118,46000.0
2006-08-17 13:55:00,31.18,31.18,31.1,31.15,79600.0,20.5118,20.5118,20.4592,20.4921,79600.0
2006-08-17 14:00:00,31.15,31.15,31.04,31.09,116400.0,20.4921,20.4921,20.4197,20.4526,116400.0
2006-08-17 14:05:00,31.09,31.14,31.06,31.13,90000.0,20.4526,20.4855,20.4329,20.479,90000.0
2006-08-17 14:10:00,31.14,31.14,31.12,31.14,50800.0,20.4855,20.4855,20.4724,20.4855,50800.0
2006-08-17 14:15:00,31.14,31.14,31.05,31.05,106400.0,20.4855,20.4855,20.4263,20.4263,106400.0
2006-08-17 14:20:00,31.05,31.05,30.94,30.94,64800.0,20.4263,20.4263,20.354,20.354,64800.0
2006-08-17 14:25:00,30.93,30.93,30.78,30.93,138000.0,20.3474,20.3474,20.2487,20.3474,138000.0
2006-08-17 14:30:00,30.93,30.93,30.85,30.85,81600.0,20.3474,20.3474,20.2948,20.2948,81600.0
2006-08-17 14:35:00,30.85,30.86,30.82,30.82,63600.0,20.2948,20.3013,20.275,20.275,63600.0
2006-08-17 14:40:00,30.82,30.83,30.77,30.8,158000.0,20.275,20.2816,20.2421,20.2619,158000.0
2006-08-17 14:45:00,30.78,30.79,30.77,30.78,26000.0,20.2487,20.2553,20.2421,20.2487,26000.0
2006-08-17 14:50:00,30.78,30.85,30.78,30.85,162000.0,20.2487,20.2948,20.2487,20.2948,162000.0
2006-08-17 14:55:00,30.85,30.92,30.83,30.9,46800.0,20.2948,20.3408,20.2816,20.3276,46800.0
2006-08-17 15:00:00,30.9,30.95,30.89,30.9,96800.0,20.3276,20.3605,20.3211,20.3276,96800.0
2006-08-17 15:05:00,30.9,30.93,30.88,30.93,78800.0,20.3276,20.3474,20.3145,20.3474,78800.0
2006-08-17 15:10:00,30.93,30.94,30.91,30.92,65200.0,20.3474,20.354,20.3342,20.3408,65200.0
2006-08-17 15:15:00,30.92,30.95,30.91,30.95,48400.0,20.3408,20.3605,20.3342,20.3605,48400.0
2006-08-17 15:20:00,30.95,31.02,30.95,31.02,68800.0,20.3605,20.4066,20.3605,20.4066,68800.0
2006-08-17 15:25:00,31.02,31.02,30.96,30.96,56000.0,20.4066,20.4066,20.3671,20.3671,56000.0
2006-08-17 15:30:00,30.95,31.03,30.93,31.02,125600.0,20.3605,20.4132,20.3474,20.4066,125600.0
2006-08-17 15:35:00,31.03,31.03,30.96,30.96,44000.0,20.4132,20.4132,20.3671,20.3671,44000.0
2006-08-17 15:40:00,30.96,30.99,30.96,30.97,49200.0,20.3671,20.3869,20.3671,20.3737,49200.0
2006-08-17 15:45:00,30.97,30.99,30.94,30.96,92400.0,20.3737,20.3869,20.354,20.3671,92400.0
2006-08-17 15:50:00,30.95,30.96,30.93,30.96,100400.0,20.3605,20.3671,20.3474,20.3671,100400.0
2006-08-17 15:55:00,30.95,30.97,30.95,30.97,82800.0,20.3605,20.3737,20.3605,20.3737,82800.0
2006-08-18 09:30:00,30.88,30.97,30.75,30.75,149600.0,20.3145,20.3737,20.229,20.229,149600.0
2006-08-18 09:35:00,30.75,30.86,30.73,30.82,70400.0,20.229,20.3013,20.2158,20.275,70400.0
2006-08-18 09:40:00,30.82,30.82,30.63,30.71,122000.0,20.275,20.275,20.15,20.2027,122000.0
2006-08-18 09:45:00,30.71,30.72,30.55,30.55,126000.0,20.2027,20.2092,20.0974,20.0974,126000.0
2006-08-18 09:50:00,30.56,30.59,30.47,30.55,198400.0,20.104,20.1237,20.0448,20.0974,198400.0
2006-08-18 09:55:00,30.55,30.61,30.5,30.51,106400.0,20.0974,20.1369,20.0645,20.0711,106400.0
2006-08-18 10:00:00,30.52,30.63,30.52,30.58,60800.0,20.0777,20.15,20.0777,20.1171,60800.0
2006-08-18 10:05:00,30.58,30.58,30.53,30.53,68000.0,20.1171,20.1171,20.0842,20.0842,68000.0
2006-08-18 10:10:00,30.54,30.56,30.43,30.45,142800.0,20.0908,20.104,20.0185,20.0316,142800.0
2006-08-18 10:15:00,30.45,30.48,30.4,30.42,49200.0,20.0316,20.0513,19.9987,20.0119,49200.0
2006-08-18 10:20:00,30.42,30.42,30.35,30.37,74000.0,20.0119,20.0119,19.9658,19.979,74000.0
2006-08-18 10:25:00,30.35,30.44,30.3,30.39,84000.0,19.9658,20.025,19.9329,19.9921,84000.0
2006-08-18 10:30:00,30.4,30.49,30.37,30.38,41600.0,19.9987,20.0579,19.979,19.9856,41600.0
2006-08-18 10:35:00,30.36,30.44,30.35,30.43,67600.0,19.9724,20.025,19.9658,20.0185,67600.0
2006-08-18 10:40:00,30.43,30.5,30.43,30.44,46000.0,20.0185,20.0645,20.0185,20.025,46000.0
2006-08-18 10:45:00,30.46,30.49,30.44,30.44,20400.0,20.0382,20.0579,20.025,20.025,20400.0
2006-08-18 10:50:00,30.42,30.43,30.35,30.36,48000.0,20.0119,20.0185,19.9658,19.9724,48000.0
2006-08-18 10:55:00,30.36,30.38,30.34,30.34,31600.0,19.9724,19.9856,19.9592,19.9592,31600.0
2006-08-18 11:00:00,30.34,30.42,30.34,30.42,23600.0,19.9592,20.0119,19.9592,20.0119,23600.0
2006-08-18 11:05:00,30.42,30.48,30.42,30.48,33600.0,20.0119,20.0513,20.0119,20.0513,33600.0
2006-08-18 11:10:00,30.48,30.48,30.39,30.41,37600.0,20.0513,20.0513,19.9921,20.0053,37600.0
2006-08-18 11:15:00,30.4,30.41,30.38,30.38,17200.0,19.9987,20.0053,19.9856,19.9856,17200.0
2006-08-18 11:20:00,30.38,30.39,30.34,30.34,39200.0,19.9856,19.9921,19.9592,19.9592,39200.0
2006-08-18 11:25:00,30.34,30.34,30.26,30.27,58800.0,19.9592,19.9592,19.9066,19.9132,58800.0
2006-08-18 11:30:00,30.27,30.27,30.14,30.19,185600.0,19.9132,19.9132,19.8277,19.8606,185600.0
2006-08-18 11:35:00,30.19,30.25,30.14,30.25,51200.0,19.8606,19.9,19.8277,19.9,51200.0
2006-08-18 11:40:00,30.25,30.25,30.18,30.24,84400.0,19.9,19.9,19.854,19.8935,84400.0
2006-08-18 11:45:00,30.24,30.34,30.24,30.34,76000.0,19.8935,19.9592,19.8935,19.9592,76000.0
2006-08-18 11:50:00,30.34,30.34,30.24,30.32,88800.0,19.9592,19.9592,19.8935,19.9461,88800.0
2006-08-18 11:55:00,30.31,30.36,30.28,30.34,84800.0,19.9395,19.9724,19.9198,19.9592,84800.0
2006-08-18 12:00:00,30.34,30.39,30.33,30.36,68400.0,19.9592,19.9921,19.9527,19.9724,68400.0
2006-08-18 12:05:00,30.37,30.42,30.36,30.38,65600.0,19.979,20.0119,19.9724,19.9856,65600.0
2006-08-18 12:10:00,30.38,30.39,30.32,30.34,60800.0,19.9856,19.9921,19.9461,19.9592,60800.0
2006-08-18 12:15:00,30.34,30.34,30.27,30.31,140800.0,19.9592,19.9592,19.9132,19.9395,140800.0
2006-08-18 12:20:00,30.31,30.33,30.28,30.32,17200.0,19.9395,19.9527,19.9198,19.9461,17200.0
2006-08-18 12:25:00,30.34,30.38,30.3,30.31,149600.0,19.9592,19.9856,19.9329,19.9395,149600.0
2006-08-18 12:30:00,30.34,30.38,30.31,30.33,80800.0,19.9592,19.9856,19.9395,19.9527,80800.0
2006-08-18 12:35:00,30.33,30.34,30.28,30.31,20400.0,19.9527,19.9592,19.9198,19.9395,20400.0
2006-08-18 12:40:00,30.31,30.36,30.3,30.33,27200.0,19.9395,19.9724,19.9329,19.9527,27200.0
2006-08-18 12:45:00,30.34,30.36,30.34,30.35,10000.0,19.9592,19.9724,19.9592,19.9658,10000.0
2006-08-18 12:50:00,30.36,30.37,30.35,30.36,22800.0,19.9724,19.979,19.9658,19.9724,22800.0
2006-08-18 12:55:00,30.37,30.39,30.37,30.37,5600.0,19.979,19.9921,19.979,19.979,5600.0
2006-08-18 13:00:00,30.36,30.37,30.35,30.37,14000.0,19.9724,19.979,19.9658,19.979,14000.0
2006-08-18 13:05:00,30.36,30.42,30.36,30.38,24400.0,19.9724,20.0119,19.9724,19.9856,24400.0
2006-08-18 13:10:00,30.38,30.44,30.38,30.41,27600.0,19.9856,20.025,19.9856,20.0053,27600.0
2006-08-18 13:15:00,30.41,30.43,30.38,30.41,67600.0,20.0053,20.0185,19.9856,20.0053,67600.0
2006-08-18 13:20:00,30.41,30.46,30.41,30.45,34000.0,20.0053,20.0382,20.0053,20.0316,34000.0
2006-08-18 13:25:00,30.45,30.47,30.44,30.47,64000.0,20.0316,20.0448,20.025,20.0448,64000.0
2006-08-18 13:30:00,30.47,30.49,30.45,30.48,54000.0,20.0448,20.0579,20.0316,20.0513,54000.0
2006-08-18 13:35:00,30.48,30.51,30.47,30.5,15600.0,20.0513,20.0711,20.0448,20.0645,15600.0
2006-08-18 13:40:00,30.5,30.53,30.46,30.5,102800.0,20.0645,20.0842,20.0382,20.0645,102800.0
2006-08-18 13:45:00,30.52,30.52,30.46,30.49,68800.0,20.0777,20.0777,20.0382,20.0579,68800.0
2006-08-18 13:50:00,30.49,30.49,30.48,30.48,10000.0,20.0579,20.0579,20.0513,20.0513,10000.0
2006-08-18 13:55:00,30.48,30.49,30.44,30.45,19600.0,20.0513,20.0579,20.025,20.0316,19600.0
2006-08-18 14:00:00,30.45,30.47,30.44,30.44,17200.0,20.0316,20.0448,20.025,20.025,17200.0
2006-08-18 14:05:00,30.45,30.48,30.44,30.46,14400.0,20.0316,20.0513,20.025,20.0382,14400.0
2006-08-18 14:10:00,30.45,30.49,30.45,30.48,26800.0,20.0316,20.0579,20.0316,20.0513,26800.0
2006-08-18 14:15:00,30.47,30.51,30.45,30.45,29200.0,20.0448,20.0711,20.0316,20.0316,29200.0
2006-08-18 14:20:00,30.45,30.47,30.45,30.46,28000.0,20.0316,20.0448,20.0316,20.0382,28000.0
2006-08-18 14:25:00,30.46,30.5,30.46,30.5,15200.0,20.0382,20.0645,20.0382,20.0645,15200.0
2006-08-18 14:30:00,30.51,30.53,30.47,30.47,17200.0,20.0711,20.0842,20.0448,20.0448,17200.0
2006-08-18 14:35:00,30.47,30.5,30.47,30.49,19200.0,20.0448,20.0645,20.0448,20.0579,19200.0
2006-08-18 14:40:00,30.48,30.52,30.47,30.48,11600.0,20.0513,20.0777,20.0448,20.0513,11600.0
2006-08-18 14:45:00,30.48,30.48,30.44,30.45,14800.0,20.0513,20.0513,20.025,20.0316,14800.0
2006-08-18 14:50:00,30.45,30.48,30.44,30.48,30000.0,20.0316,20.0513,20.025,20.0513,30000.0
2006-08-18 14:55:00,30.46,30.48,30.45,30.45,22800.0,20.0382,20.0513,20.0316,20.0316,22800.0
2006-08-18 15:00:00,30.45,30.48,30.45,30.46,56400.0,20.0316,20.0513,20.0316,20.0382,56400.0
2006-08-18 15:05:00,30.47,30.49,30.45,30.49,76400.0,20.0448,20.0579,20.0316,20.0579,76400.0
2006-08-18 15:10:00,30.49,30.51,30.47,30.49,21200.0,20.0579,20.0711,20.0448,20.0579,21200.0
2006-08-18 15:15:00,30.5,30.51,30.5,30.51,15200.0,20.0645,20.0711,20.0645,20.0711,15200.0
2006-08-18 15:20:00,30.51,30.54,30.49,30.53,26400.0,20.0711,20.0908,20.0579,20.0842,26400.0
2006-08-18 15:25:00,30.54,30.56,30.54,30.55,35200.0,20.0908,20.104,20.0908,20.0974,35200.0
2006-08-18 15:30:00,30.55,30.55,30.52,30.54,17200.0,20.0974,20.0974,20.0777,20.0908,17200.0
2006-08-18 15:35:00,30.54,30.56,30.54,30.56,26800.0,20.0908,20.104,20.0908,20.104,26800.0
2006-08-18 15:40:00,30.56,30.59,30.55,30.59,44800.0,20.104,20.1237,20.0974,20.1237,44800.0
2006-08-18 15:45:00,30.58,30.59,30.57,30.58,55200.0,20.1171,20.1237,20.1106,20.1171,55200.0
2006-08-18 15:50:00,30.59,30.61,30.56,30.56,56400.0,20.1237,20.1369,20.104,20.104,56400.0
2006-08-18 15:55:00,30.57,30.57,30.55,30.56,86800.0,20.1106,20.1106,20.0974,20.104,86800.0
2006-08-21 09:40:00,30.53,30.53,30.31,30.33,65600.0,20.0842,20.0842,19.9395,19.9527,65600.0
2006-08-21 09:45:00,30.3,30.33,30.22,30.23,40000.0,19.9329,19.9527,19.8803,19.8869,40000.0
2006-08-21 09:50:00,30.23,30.28,30.13,30.16,44800.0,19.8869,19.9198,19.8211,19.8408,44800.0
2006-08-21 09:55:00,30.16,30.17,30.13,30.15,103200.0,19.8408,19.8474,19.8211,19.8343,103200.0
2006-08-21 10:00:00,30.16,30.17,30.13,30.16,82800.0,19.8408,19.8474,19.8211,19.8408,82800.0
2006-08-21 10:05:00,30.17,30.18,30.16,30.16,85200.0,19.8474,19.854,19.8408,19.8408,85200.0
2006-08-21 10:10:00,30.18,30.21,30.16,30.16,43600.0,19.854,19.8737,19.8408,19.8408,43600.0
2006-08-21 10:15:00,30.16,30.21,30.16,30.18,33600.0,19.8408,19.8737,19.8408,19.854,33600.0
2006-08-21 10:20:00,30.17,30.2,30.15,30.16,92400.0,19.8474,19.8671,19.8343,19.8408,92400.0
2006-08-21 10:25:00,30.15,30.18,30.12,30.13,78000.0,19.8343,19.854,19.8145,19.8211,78000.0
2006-08-21 10:30:00,30.13,30.18,30.13,30.18,28400.0,19.8211,19.854,19.8211,19.854,28400.0
2006-08-21 10:35:00,30.18,30.19,30.16,30.18,17200.0,19.854,19.8606,19.8408,19.854,17200.0
2006-08-21 10:40:00,30.18,30.22,30.18,30.22,18000.0,19.854,19.8803,19.854,19.8803,18000.0
2006-08-21 10:45:00,30.21,30.29,30.21,30.25,36800.0,19.8737,19.9264,19.8737,19.9,36800.0
2006-08-21 10:50:00,30.25,30.26,30.25,30.25,18800.0,19.9,19.9066,19.9,19.9,18800.0
2006-08-21 10:55:00,30.25,30.28,30.23,30.25,38400.0,19.9,19.9198,19.8869,19.9,38400.0
2006-08-21 11:00:00,30.26,30.26,30.24,30.24,15200.0,19.9066,19.9066,19.8935,19.8935,15200.0
2006-08-21 11:05:00,30.23,30.24,30.18,30.19,24400.0,19.8869,19.8935,19.854,19.8606,24400.0
2006-08-21 11:10:00,30.19,30.24,30.18,30.22,64000.0,19.8606,19.8935,19.854,19.8803,64000.0
2006-08-21 11:15:00,30.2,30.25,30.19,30.25,44800.0,19.8671,19.9,19.8606,19.9,44800.0
2006-08-21 11:20:00,30.25,30.28,30.24,30.28,40800.0,19.9,19.9198,19.8935,19.9198,40800.0
2006-08-21 11:25:00,30.29,30.36,30.28,30.28,122400.0,19.9264,19.9724,19.9198,19.9198,122400.0
2006-08-21 11:30:00,30.3,30.38,30.26,30.37,78400.0,19.9329,19.9856,19.9066,19.979,78400.0
2006-08-21 11:35:00,30.37,30.37,30.3,30.3,59200.0,19.979,19.979,19.9329,19.9329,59200.0
2006-08-21 11:40:00,30.29,30.29,30.25,30.26,20400.0,19.9264,19.9264,19.9,19.9066,20400.0
2006-08-21 11:45:00,30.24,30.29,30.23,30.28,42800.0,19.8935,19.9264,19.8869,19.9198,42800.0
2006-08-21 11:50:00,30.28,30.29,30.26,30.28,27200.0,19.9198,19.9264,19.9066,19.9198,27200.0
2006-08-21 11:55:00,30.28,30.29,30.26,30.27,21600.0,19.9198,19.9264,19.9066,19.9132,21600.0
2006-08-21 12:00:00,30.27,30.28,30.25,30.25,22000.0,19.9132,19.9198,19.9,19.9,22000.0
2006-08-21 12:05:00,30.27,30.28,30.25,30.27,20400.0,19.9132,19.9198,19.9,19.9132,20400.0
2006-08-21 12:10:00,30.28,30.3,30.26,30.29,37200.0,19.9198,19.9329,19.9066,19.9264,37200.0
2006-08-21 12:15:00,30.29,30.29,30.28,30.29,12400.0,19.9264,19.9264,19.9198,19.9264,12400.0
2006-08-21 12:20:00,30.29,30.31,30.29,30.3,14000.0,19.9264,19.9395,19.9264,19.9329,14000.0
2006-08-21 12:25:00,30.29,30.31,30.25,30.25,28000.0,19.9264,19.9395,19.9,19.9,28000.0
2006-08-21 12:30:00,30.25,30.28,30.25,30.28,20800.0,19.9,19.9198,19.9,19.9198,20800.0
2006-08-21 12:35:00,30.29,30.29,30.28,30.28,7200.0,19.9264,19.9264,19.9198,19.9198,7200.0
2006-08-21 12:40:00,30.29,30.3,30.28,30.3,8800.0,19.9264,19.9329,19.9198,19.9329,8800.0
2006-08-21 12:45:00,30.31,30.34,30.3,30.34,36800.0,19.9395,19.9592,19.9329,19.9592,36800.0
2006-08-21 12:50:00,30.34,30.36,30.32,30.33,42400.0,19.9592,19.9724,19.9461,19.9527,42400.0
2006-08-21 12:55:00,30.32,30.32,30.28,30.3,26800.0,19.9461,19.9461,19.9198,19.9329,26800.0
2006-08-21 13:00:00,30.31,30.31,30.3,30.31,3200.0,19.9395,19.9395,19.9329,19.9395,3200.0
2006-08-21 13:05:00,30.3,30.35,30.28,30.35,30000.0,19.9329,19.9658,19.9198,19.9658,30000.0
2006-08-21 13:10:00,30.36,30.36,30.35,30.35,15200.0,19.9724,19.9724,19.9658,19.9658,15200.0
2006-08-21 13:15:00,30.35,30.35,30.31,30.31,16000.0,19.9658,19.9658,19.9395,19.9395,16000.0
2006-08-21 13:20:00,30.3,30.3,30.25,30.25,56000.0,19.9329,19.9329,19.9,19.9,56000.0
2006-08-21 13:25:00,30.25,30.25,30.25,30.25,7600.0,19.9,19.9,19.9,19.9,7600.0
2006-08-21 13:30:00,30.25,30.26,30.25,30.25,10400.0,19.9,19.9066,19.9,19.9,10400.0
2006-08-21 13:35:00,30.25,30.27,30.25,30.27,22800.0,19.9,19.9132,19.9,19.9132,22800.0
2006-08-21 13:40:00,30.27,30.28,30.26,30.27,33600.0,19.9132,19.9198,19.9066,19.9132,33600.0
2006-08-21 13:45:00,30.25,30.26,30.25,30.26,7200.0,19.9,19.9066,19.9,19.9066,7200.0
2006-08-21 13:50:00,30.26,30.28,30.25,30.28,68800.0,19.9066,19.9198,19.9,19.9198,68800.0
2006-08-21 13:55:00,30.27,30.31,30.27,30.28,26800.0,19.9132,19.9395,19.9132,19.9198,26800.0
2006-08-21 14:00:00,30.28,30.3,30.28,30.29,14800.0,19.9198,19.9329,19.9198,19.9264,14800.0
2006-08-21 14:05:00,30.29,30.33,30.29,30.32,15600.0,19.9264,19.9527,19.9264,19.9461,15600.0
2006-08-21 14:10:00,30.33,30.33,30.28,30.28,8400.0,19.9527,19.9527,19.9198,19.9198,8400.0
2006-08-21 14:15:00,30.28,30.28,30.24,30.24,30000.0,19.9198,19.9198,19.8935,19.8935,30000.0
2006-08-21 14:20:00,30.24,30.26,30.24,30.26,11200.0,19.8935,19.9066,19.8935,19.9066,11200.0
2006-08-21 14:25:00,30.25,30.28,30.25,30.26,16000.0,19.9,19.9198,19.9,19.9066,16000.0
2006-08-21 14:30:00,30.26,30.27,30.25,30.25,12000.0,19.9066,19.9132,19.9,19.9,12000.0
2006-08-21 14:35:00,30.25,30.27,30.25,30.26,20000.0,19.9,19.9132,19.9,19.9066,20000.0
2006-08-21 14:40:00,30.25,30.25,30.21,30.21,16000.0,19.9,19.9,19.8737,19.8737,16000.0
2006-08-21 14:45:00,30.21,30.21,30.2,30.21,48800.0,19.8737,19.8737,19.8671,19.8737,48800.0
2006-08-21 14:50:00,30.21,30.24,30.19,30.2,57600.0,19.8737,19.8935,19.8606,19.8671,57600.0
2006-08-21 14:55:00,30.19,30.21,30.19,30.2,37200.0,19.8606,19.8737,19.8606,19.8671,37200.0
2006-08-21 15:00:00,30.21,30.27,30.21,30.25,61200.0,19.8737,19.9132,19.8737,19.9,61200.0
2006-08-21 15:05:00,30.26,30.28,30.23,30.27,138400.0,19.9066,19.9198,19.8869,19.9132,138400.0
2006-08-21 15:10:00,30.27,30.33,30.27,30.28,86000.0,19.9132,19.9527,19.9132,19.9198,86000.0
2006-08-21 15:15:00,30.29,30.29,30.26,30.27,26400.0,19.9264,19.9264,19.9066,19.9132,26400.0
2006-08-21 15:20:00,30.27,30.32,30.25,30.32,57200.0,19.9132,19.9461,19.9,19.9461,57200.0
2006-08-21 15:25:00,30.33,30.34,30.3,30.3,46000.0,19.9527,19.9592,19.9329,19.9329,46000.0
2006-08-21 15:30:00,30.3,30.31,30.29,30.31,18800.0,19.9329,19.9395,19.9264,19.9395,18800.0
2006-08-21 15:35:00,30.3,30.34,30.3,30.34,32800.0,19.9329,19.9592,19.9329,19.9592,32800.0
2006-08-21 15:40:00,30.34,30.35,30.29,30.29,18000.0,19.9592,19.9658,19.9264,19.9264,18000.0
2006-08-21 15:45:00,30.3,30.32,30.28,30.29,30800.0,19.9329,19.9461,19.9198,19.9264,30800.0
2006-08-21 15:50:00,30.29,30.31,30.28,30.3,43200.0,19.9264,19.9395,19.9198,19.9329,43200.0
2006-08-21 15:55:00,30.29,30.3,30.27,30.29,56400.0,19.9264,19.9329,19.9132,19.9264,56400.0
2006-08-22 09:30:00,30.29,30.29,30.24,30.26,49600.0,19.9264,19.9264,19.8935,19.9066,49600.0
2006-08-22 09:35:00,30.26,30.46,30.26,30.39,74400.0,19.9066,20.0382,19.9066,19.9921,74400.0
2006-08-22 09:40:00,30.42,30.46,30.39,30.39,24000.0,20.0119,20.0382,19.9921,19.9921,24000.0
2006-08-22 09:45:00,30.39,30.44,30.39,30.44,32800.0,19.9921,20.025,19.9921,20.025,32800.0
2006-08-22 09:50:00,30.41,30.42,30.37,30.42,42400.0,20.0053,20.0119,19.979,20.0119,42400.0
2006-08-22 09:55:00,30.42,30.42,30.34,30.34,20000.0,20.0119,20.0119,19.9592,19.9592,20000.0
2006-08-22 10:00:00,30.33,30.38,30.33,30.36,17600.0,19.9527,19.9856,19.9527,19.9724,17600.0
2006-08-22 10:05:00,30.36,30.36,30.3,30.32,46800.0,19.9724,19.9724,19.9329,19.9461,46800.0
2006-08-22 10:10:00,30.32,30.32,30.25,30.25,68800.0,19.9461,19.9461,19.9,19.9,68800.0
2006-08-22 10:15:00,30.25,30.25,30.23,30.24,23200.0,19.9,19.9,19.8869,19.8935,23200.0
2006-08-22 10:20:00,30.24,30.28,30.16,30.18,76800.0,19.8935,19.9198,19.8408,19.854,76800.0
2006-08-22 10:25:00,30.16,30.23,30.12,30.13,66800.0,19.8408,19.8869,19.8145,19.8211,66800.0
2006-08-22 10:30:00,30.13,30.15,30.09,30.13,102800.0,19.8211,19.8343,19.7948,19.8211,102800.0
2006-08-22 10:35:00,30.13,30.17,30.1,30.17,32400.0,19.8211,19.8474,19.8014,19.8474,32400.0
2006-08-22 10:40:00,30.16,30.19,30.14,30.14,51200.0,19.8408,19.8606,19.8277,19.8277,51200.0
2006-08-22 10:45:00,30.16,30.16,30.1,30.11,86800.0,19.8408,19.8408,19.8014,19.8079,86800.0
2006-08-22 10:50:00,30.1,30.15,30.06,30.14,28000.0,19.8014,19.8343,19.775,19.8277,28000.0
2006-08-22 10:55:00,30.15,30.2,30.15,30.19,11600.0,19.8343,19.8671,19.8343,19.8606,11600.0
2006-08-22 11:00:00,30.19,30.2,30.13,30.13,14000.0,19.8606,19.8671,19.8211,19.8211,14000.0
2006-08-22 11:05:00,30.15,30.15,30.11,30.15,19200.0,19.8343,19.8343,19.8079,19.8343,19200.0
2006-08-22 11:10:00,30.16,30.2,30.14,30.16,24000.0,19.8408,19.8671,19.8277,19.8408,24000.0
2006-08-22 11:15:00,30.16,30.17,30.15,30.15,9600.0,19.8408,19.8474,19.8343,19.8343,9600.0
2006-08-22 11:20:00,30.17,30.28,30.15,30.28,46800.0,19.8474,19.9198,19.8343,19.9198,46800.0
2006-08-22 11:25:00,30.28,30.37,30.28,30.37,44800.0,19.9198,19.979,19.9198,19.979,44800.0
2006-08-22 11:30:00,30.37,30.38,30.34,30.36,63600.0,19.979,19.9856,19.9592,19.9724,63600.0
2006-08-22 11:35:00,30.34,30.35,30.33,30.33,2800.0,19.9592,19.9658,19.9527,19.9527,2800.0
2006-08-22 11:40:00,30.31,30.32,30.27,30.27,12000.0,19.9395,19.9461,19.9132,19.9132,12000.0
2006-08-22 11:45:00,30.26,30.26,30.25,30.25,74800.0,19.9066,19.9066,19.9,19.9,74800.0
2006-08-22 11:50:00,30.24,30.25,30.23,30.25,11600.0,19.8935,19.9,19.8869,19.9,11600.0
2006-08-22 11:55:00,30.25,30.3,30.25,30.29,13600.0,19.9,19.9329,19.9,19.9264,13600.0
2006-08-22 12:00:00,30.29,30.3,30.27,30.27,6800.0,19.9264,19.9329,19.9132,19.9132,6800.0
2006-08-22 12:05:00,30.27,30.27,30.25,30.25,9200.0,19.9132,19.9132,19.9,19.9,9200.0
2006-08-22 12:10:00,30.25,30.28,30.24,30.25,23200.0,19.9,19.9198,19.8935,19.9,23200.0
2006-08-22 12:15:00,30.25,30.28,30.25,30.28,4800.0,19.9,19.9198,19.9,19.9198,4800.0
2006-08-22 12:20:00,30.28,30.33,30.27,30.3,62400.0,19.9198,19.9527,19.9132,19.9329,62400.0
2006-08-22 12:25:00,30.3,30.3,30.25,30.25,35200.0,19.9329,19.9329,19.9,19.9,35200.0
2006-08-22 12:30:00,30.25,30.3,30.25,30.28,32800.0,19.9,19.9329,19.9,19.9198,32800.0
2006-08-22 12:35:00,30.28,30.28,30.28,30.28,1200.0,19.9198,19.9198,19.9198,19.9198,1200.0
2006-08-22 12:40:00,30.28,30.32,30.28,30.28,40000.0,19.9198,19.9461,19.9198,19.9198,40000.0
2006-08-22 12:45:00,30.28,30.29,30.25,30.26,20800.0,19.9198,19.9264,19.9,19.9066,20800.0
2006-08-22 12:50:00,30.28,30.28,30.24,30.24,5200.0,19.9198,19.9198,19.8935,19.8935,5200.0
2006-08-22 12:55:00,30.24,30.29,30.23,30.28,20800.0,19.8935,19.9264,19.8869,19.9198,20800.0
2006-08-22 13:00:00,30.26,30.27,30.23,30.23,14400.0,19.9066,19.9132,19.8869,19.8869,14400.0
2006-08-22 13:05:00,30.21,30.21,30.13,30.13,8000.0,19.8737,19.8737,19.8211,19.8211,8000.0
2006-08-22 13:10:00,30.13,30.2,30.13,30.18,34800.0,19.8211,19.8671,19.8211,19.854,34800.0
2006-08-22 13:15:00,30.17,30.17,30.11,30.13,24000.0,19.8474,19.8474,19.8079,19.8211,24000.0
2006-08-22 13:20:00,30.11,30.11,30.04,30.04,27600.0,19.8079,19.8079,19.7619,19.7619,27600.0
2006-08-22 13:25:00,30.06,30.13,30.06,30.1,18800.0,19.775,19.8211,19.775,19.8014,18800.0
2006-08-22 13:30:00,30.08,30.09,30.04,30.09,24400.0,19.7882,19.7948,19.7619,19.7948,24400.0
2006-08-22 13:35:00,30.09,30.09,30.05,30.09,26400.0,19.7948,19.7948,19.7685,19.7948,26400.0
2006-08-22 13:40:00,30.09,30.09,29.96,29.96,53200.0,19.7948,19.7948,19.7093,19.7093,53200.0
2006-08-22 13:45:00,29.97,30.01,29.96,29.97,34800.0,19.7158,19.7422,19.7093,19.7158,34800.0
2006-08-22 13:50:00,30.0,30.03,29.97,30.01,46000.0,19.7356,19.7553,19.7158,19.7422,46000.0
2006-08-22 13:55:00,30.01,30.05,30.0,30.05,55600.0,19.7422,19.7685,19.7356,19.7685,55600.0
2006-08-22 14:00:00,30.03,30.04,30.0,30.0,42800.0,19.7553,19.7619,19.7356,19.7356,42800.0
2006-08-22 14:05:00,30.0,30.03,29.98,29.98,14800.0,19.7356,19.7553,19.7224,19.7224,14800.0
2006-08-22 14:10:00,29.98,30.0,29.98,30.0,17200.0,19.7224,19.7356,19.7224,19.7356,17200.0
2006-08-22 14:15:00,30.0,30.04,30.0,30.02,24800.0,19.7356,19.7619,19.7356,19.7487,24800.0
2006-08-22 14:20:00,30.04,30.04,30.02,30.02,8000.0,19.7619,19.7619,19.7487,19.7487,8000.0
2006-08-22 14:25:00,30.01,30.04,30.01,30.02,20800.0,19.7422,19.7619,19.7422,19.7487,20800.0
2006-08-22 14:30:00,30.03,30.06,30.02,30.06,18400.0,19.7553,19.775,19.7487,19.775,18400.0
2006-08-22 14:35:00,30.05,30.05,29.98,30.0,42800.0,19.7685,19.7685,19.7224,19.7356,42800.0
2006-08-22 14:40:00,30.02,30.06,30.01,30.01,44800.0,19.7487,19.775,19.7422,19.7422,44800.0
2006-08-22 14:45:00,30.01,30.02,29.98,29.98,42400.0,19.7422,19.7487,19.7224,19.7224,42400.0
2006-08-22 14:50:00,29.98,29.99,29.96,29.98,40000.0,19.7224,19.729,19.7093,19.7224,40000.0
2006-08-22 14:55:00,29.98,30.03,29.98,30.03,43600.0,19.7224,19.7553,19.7224,19.7553,43600.0
2006-08-22 15:00:00,30.04,30.08,30.04,30.05,17200.0,19.7619,19.7882,19.7619,19.7685,17200.0
2006-08-22 15:05:00,30.05,30.06,30.02,30.06,18400.0,19.7685,19.775,19.7487,19.775,18400.0
2006-08-22 15:10:00,30.07,30.15,30.07,30.13,16400.0,19.7816,19.8343,19.7816,19.8211,16400.0
2006-08-22 15:15:00,30.13,30.13,30.08,30.08,16800.0,19.8211,19.8211,19.7882,19.7882,16800.0
2006-08-22 15:20:00,30.09,30.1,30.06,30.1,47200.0,19.7948,19.8014,19.775,19.8014,47200.0
2006-08-22 15:25:00,30.09,30.11,30.04,30.05,16400.0,19.7948,19.8079,19.7619,19.7685,16400.0
2006-08-22 15:30:00,30.03,30.05,30.01,30.05,24000.0,19.7553,19.7685,19.7422,19.7685,24000.0
2006-08-22 15:35:00,30.05,30.1,30.04,30.1,28800.0,19.7685,19.8014,19.7619,19.8014,28800.0
2006-08-22 15:40:00,30.11,30.11,30.08,30.08,30800.0,19.8079,19.8079,19.7882,19.7882,30800.0
2006-08-22 15:45:00,30.08,30.12,30.07,30.07,29600.0,19.7882,19.8145,19.7816,19.7816,29600.0
2006-08-22 15:50:00,30.08,30.11,30.08,30.09,32800.0,19.7882,19.8079,19.7882,19.7948,32800.0
2006-08-22 15:55:00,30.08,30.08,30.06,30.07,29200.0,19.7882,19.7882,19.775,19.7816,29200.0
2006-08-23 09:30:00,30.13,30.14,30.11,30.14,42000.0,19.8211,19.8277,19.8079,19.8277,42000.0
2006-08-23 09:35:00,30.19,30.36,30.19,30.33,20000.0,19.8606,19.9724,19.8606,19.9527,20000.0
2006-08-23 09:40:00,30.33,30.37,30.32,30.32,24800.0,19.9527,19.979,19.9461,19.9461,24800.0
2006-08-23 09:45:00,30.32,30.33,30.16,30.17,62800.0,19.9461,19.9527,19.8408,19.8474,62800.0
2006-08-23 09:50:00,30.18,30.3,30.17,30.3,36800.0,19.854,19.9329,19.8474,19.9329,36800.0
2006-08-23 09:55:00,30.29,30.29,30.13,30.14,54800.0,19.9264,19.9264,19.8211,19.8277,54800.0
2006-08-23 10:00:00,30.14,30.19,30.09,30.15,30000.0,19.8277,19.8606,19.7948,19.8343,30000.0
2006-08-23 10:05:00,30.15,30.16,30.1,30.1,51200.0,19.8343,19.8408,19.8014,19.8014,51200.0
2006-08-23 10:10:00,30.1,30.11,30.0,30.0,83200.0,19.8014,19.8079,19.7356,19.7356,83200.0
2006-08-23 10:15:00,30.0,30.05,29.96,30.04,106000.0,19.7356,19.7685,19.7093,19.7619,106000.0
2006-08-23 10:20:00,30.04,30.06,30.0,30.02,32000.0,19.7619,19.775,19.7356,19.7487,32000.0
2006-08-23 10:25:00,30.02,30.06,29.98,29.98,44800.0,19.7487,19.775,19.7224,19.7224,44800.0
2006-08-23 10:30:00,29.98,30.01,29.96,30.0,20400.0,19.7224,19.7422,19.7093,19.7356,20400.0
2006-08-23 10:35:00,30.0,30.02,29.93,29.93,20400.0,19.7356,19.7487,19.6895,19.6895,20400.0
2006-08-23 10:40:00,29.93,29.96,29.92,29.92,20000.0,19.6895,19.7093,19.6829,19.6829,20000.0
2006-08-23 10:45:00,29.93,29.93,29.88,29.9,34000.0,19.6895,19.6895,19.6566,19.6698,34000.0
2006-08-23 10:50:00,29.89,29.92,29.88,29.88,53600.0,19.6632,19.6829,19.6566,19.6566,53600.0
2006-08-23 10:55:00,29.88,29.88,29.83,29.85,71200.0,19.6566,19.6566,19.6237,19.6369,71200.0
2006-08-23 11:00:00,29.84,29.91,29.84,29.87,23200.0,19.6303,19.6764,19.6303,19.6501,23200.0
2006-08-23 11:05:00,29.87,29.91,29.8,29.83,69600.0,19.6501,19.6764,19.604,19.6237,69600.0
2006-08-23 11:10:00,29.81,29.85,29.81,29.83,9600.0,19.6106,19.6369,19.6106,19.6237,9600.0
2006-08-23 11:15:00,29.85,29.85,29.8,29.8,5600.0,19.6369,19.6369,19.604,19.604,5600.0
2006-08-23 11:20:00,29.78,29.82,29.78,29.82,27200.0,19.5908,19.6172,19.5908,19.6172,27200.0
2006-08-23 11:25:00,29.8,29.82,29.8,29.82,5200.0,19.604,19.6172,19.604,19.6172,5200.0
2006-08-23 11:30:00,29.82,29.86,29.82,29.86,42800.0,19.6172,19.6435,19.6172,19.6435,42800.0
2006-08-23 11:35:00,29.87,29.88,29.86,29.86,8800.0,19.6501,19.6566,19.6435,19.6435,8800.0
2006-08-23 11:40:00,29.87,29.97,29.87,29.97,35200.0,19.6501,19.7158,19.6501,19.7158,35200.0
2006-08-23 11:45:00,29.97,29.97,29.93,29.93,36000.0,19.7158,19.7158,19.6895,19.6895,36000.0
2006-08-23 11:50:00,29.93,29.99,29.93,29.99,19600.0,19.6895,19.729,19.6895,19.729,19600.0
2006-08-23 11:55:00,29.99,30.01,29.97,29.99,14400.0,19.729,19.7422,19.7158,19.729,14400.0
2006-08-23 12:00:00,29.97,30.0,29.96,29.99,24800.0,19.7158,19.7356,19.7093,19.729,24800.0
2006-08-23 12:05:00,30.0,30.02,29.98,30.01,13600.0,19.7356,19.7487,19.7224,19.7422,13600.0
2006-08-23 12:10:00,30.01,30.04,30.0,30.02,27200.0,19.7422,19.7619,19.7356,19.7487,27200.0
2006-08-23 12:15:00,30.0,30.0,29.94,29.94,7600.0,19.7356,19.7356,19.6961,19.6961,7600.0
2006-08-23 12:20:00,29.94,29.94,29.89,29.9,24400.0,19.6961,19.6961,19.6632,19.6698,24400.0
2006-08-23 12:25:00,29.9,29.95,29.89,29.89,12400.0,19.6698,19.7027,19.6632,19.6632,12400.0
2006-08-23 12:30:00,29.9,29.93,29.9,29.91,8000.0,19.6698,19.6895,19.6698,19.6764,8000.0
2006-08-23 12:35:00,29.89,29.89,29.86,29.86,3600.0,19.6632,19.6632,19.6435,19.6435,3600.0
2006-08-23 12:40:00,29.87,29.87,29.85,29.85,4000.0,19.6501,19.6501,19.6369,19.6369,4000.0
2006-08-23 12:45:00,29.86,29.88,29.85,29.88,8400.0,19.6435,19.6566,19.6369,19.6566,8400.0
2006-08-23 12:50:00,29.88,29.96,29.88,29.95,14000.0,19.6566,19.7093,19.6566,19.7027,14000.0
2006-08-23 12:55:00,29.93,29.96,29.93,29.95,6800.0,19.6895,19.7093,19.6895,19.7027,6800.0
2006-08-23 13:00:00,29.93,29.96,29.93,29.96,6400.0,19.6895,19.7093,19.6895,19.7093,6400.0
2006-08-23 13:05:00,29.96,29.97,29.93,29.96,17600.0,19.7093,19.7158,19.6895,19.7093,17600.0
2006-08-23 13:10:00,29.96,29.96,29.94,29.95,3600.0,19.7093,19.7093,19.6961,19.7027,3600.0
2006-08-23 13:15:00,29.93,29.95,29.91,29.93,3200.0,19.6895,19.7027,19.6764,19.6895,3200.0
2006-08-23 13:20:00,29.93,29.93,29.92,29.93,48800.0,19.6895,19.6895,19.6829,19.6895,48800.0
2006-08-23 13:25:00,29.9,29.9,29.86,29.89,13600.0,19.6698,19.6698,19.6435,19.6632,13600.0
2006-08-23 13:30:00,29.87,29.87,29.86,29.86,2800.0,19.6501,19.6501,19.6435,19.6435,2800.0
2006-08-23 13:35:00,29.85,29.85,29.8,29.83,52400.0,19.6369,19.6369,19.604,19.6237,52400.0
2006-08-23 13:40:00,29.83,29.83,29.75,29.75,32800.0,19.6237,19.6237,19.5711,19.5711,32800.0
2006-08-23 13:45:00,29.75,29.75,29.73,29.74,46000.0,19.5711,19.5711,19.558,19.5645,46000.0
2006-08-23 13:50:00,29.74,29.74,29.73,29.73,8400.0,19.5645,19.5645,19.558,19.558,8400.0
2006-08-23 13:55:00,29.74,29.76,29.74,29.76,15600.0,19.5645,19.5777,19.5645,19.5777,15600.0
2006-08-23 14:00:00,29.77,29.78,29.77,29.77,2800.0,19.5843,19.5908,19.5843,19.5843,2800.0
2006-08-23 14:05:00,29.77,29.79,29.77,29.79,8800.0,19.5843,19.5974,19.5843,19.5974,8800.0
2006-08-23 14:10:00,29.79,29.8,29.79,29.79,6800.0,19.5974,19.604,19.5974,19.5974,6800.0
2006-08-23 14:15:00,29.79,29.79,29.75,29.75,12400.0,19.5974,19.5974,19.5711,19.5711,12400.0
2006-08-23 14:20:00,29.75,29.77,29.75,29.75,18400.0,19.5711,19.5843,19.5711,19.5711,18400.0
2006-08-23 14:25:00,29.75,29.8,29.75,29.8,11600.0,19.5711,19.604,19.5711,19.604,11600.0
2006-08-23 14:30:00,29.8,29.85,29.77,29.83,48800.0,19.604,19.6369,19.5843,19.6237,48800.0
2006-08-23 14:35:00,29.83,29.86,29.83,29.86,4400.0,19.6237,19.6435,19.6237,19.6435,4400.0
2006-08-23 14:40:00,29.86,29.86,29.77,29.77,12000.0,19.6435,19.6435,19.5843,19.5843,12000.0
2006-08-23 14:45:00,29.77,29.77,29.73,29.75,26400.0,19.5843,19.5843,19.558,19.5711,26400.0
2006-08-23 14:50:00,29.74,29.79,29.71,29.71,20400.0,19.5645,19.5974,19.5448,19.5448,20400.0
2006-08-23 14:55:00,29.71,29.73,29.7,29.71,15200.0,19.5448,19.558,19.5382,19.5448,15200.0
2006-08-23 15:00:00,29.7,29.73,29.7,29.72,15600.0,19.5382,19.558,19.5382,19.5514,15600.0
2006-08-23 15:05:00,29.72,29.78,29.72,29.75,34400.0,19.5514,19.5908,19.5514,19.5711,34400.0
2006-08-23 15:10:00,29.76,29.76,29.69,29.7,14000.0,19.5777,19.5777,19.5316,19.5382,14000.0
2006-08-23 15:15:00,29.7,29.73,29.67,29.73,60800.0,19.5382,19.558,19.5185,19.558,60800.0
2006-08-23 15:20:00,29.74,29.74,29.7,29.71,11200.0,19.5645,19.5645,19.5382,19.5448,11200.0
2006-08-23 15:25:00,29.7,29.71,29.68,29.68,40800.0,19.5382,19.5448,19.5251,19.5251,40800.0
2006-08-23 15:30:00,29.67,29.69,29.64,29.68,68800.0,19.5185,19.5316,19.4988,19.5251,68800.0
2006-08-23 15:35:00,29.68,29.71,29.68,29.69,37200.0,19.5251,19.5448,19.5251,19.5316,37200.0
2006-08-23 15:40:00,29.69,29.8,29.69,29.8,28400.0,19.5316,19.604,19.5316,19.604,28400.0
2006-08-23 15:45:00,29.8,29.84,29.78,29.82,39600.0,19.604,19.6303,19.5908,19.6172,39600.0
2006-08-23 15:50:00,29.81,29.88,29.81,29.84,32000.0,19.6106,19.6566,19.6106,19.6303,32000.0
2006-08-23 15:55:00,29.83,29.83,29.78,29.8,73600.0,19.6237,19.6237,19.5908,19.604,73600.0
2006-08-24 09:35:00,29.93,29.93,29.75,29.75,48800.0,19.6895,19.6895,19.5711,19.5711,48800.0
2006-08-24 09:40:00,29.75,29.83,29.75,29.83,14800.0,19.5711,19.6237,19.5711,19.6237,14800.0
2006-08-24 09:45:00,29.83,29.83,29.75,29.75,14000.0,19.6237,19.6237,19.5711,19.5711,14000.0
2006-08-24 09:50:00,29.78,29.79,29.67,29.77,30800.0,19.5908,19.5974,19.5185,19.5843,30800.0
2006-08-24 09:55:00,29.75,29.79,29.73,29.76,15600.0,19.5711,19.5974,19.558,19.5777,15600.0
2006-08-24 10:00:00,29.75,29.75,29.63,29.63,24800.0,19.5711,19.5711,19.4922,19.4922,24800.0
2006-08-24 10:05:00,29.63,29.71,29.63,29.69,15600.0,19.4922,19.5448,19.4922,19.5316,15600.0
2006-08-24 10:10:00,29.71,29.79,29.71,29.74,24000.0,19.5448,19.5974,19.5448,19.5645,24000.0
2006-08-24 10:15:00,29.76,29.78,29.72,29.77,26400.0,19.5777,19.5908,19.5514,19.5843,26400.0
2006-08-24 10:20:00,29.75,29.75,29.73,29.75,24400.0,19.5711,19.5711,19.558,19.5711,24400.0
2006-08-24 10:25:00,29.76,29.79,29.75,29.76,9600.0,19.5777,19.5974,19.5711,19.5777,9600.0
2006-08-24 10:30:00,29.76,29.76,29.66,29.69,46800.0,19.5777,19.5777,19.5119,19.5316,46800.0
2006-08-24 10:35:00,29.66,29.66,29.59,29.59,16000.0,19.5119,19.5119,19.4659,19.4659,16000.0
2006-08-24 10:40:00,29.57,29.6,29.57,29.6,10800.0,19.4527,19.4724,19.4527,19.4724,10800.0
2006-08-24 10:45:00,29.58,29.61,29.56,29.58,50000.0,19.4593,19.479,19.4461,19.4593,50000.0
2006-08-24 10:50:00,29.56,29.62,29.52,29.56,56400.0,19.4461,19.4856,19.4198,19.4461,56400.0
2006-08-24 10:55:00,29.58,29.58,29.55,29.55,1600.0,19.4593,19.4593,19.4395,19.4395,1600.0
2006-08-24 11:00:00,29.56,29.57,29.53,29.57,32400.0,19.4461,19.4527,19.4264,19.4527,32400.0
2006-08-24 11:05:00,29.56,29.58,29.55,29.56,16800.0,19.4461,19.4593,19.4395,19.4461,16800.0
2006-08-24 11:10:00,29.57,29.58,29.56,29.57,8800.0,19.4527,19.4593,19.4461,19.4527,8800.0
2006-08-24 11:15:00,29.57,29.57,29.53,29.54,20400.0,19.4527,19.4527,19.4264,19.433,20400.0
2006-08-24 11:20:00,29.54,29.54,29.45,29.45,37600.0,19.433,19.433,19.3738,19.3738,37600.0
2006-08-24 11:25:00,29.47,29.5,29.45,29.5,20800.0,19.3869,19.4067,19.3738,19.4067,20800.0
2006-08-24 11:30:00,29.5,29.5,29.45,29.46,7200.0,19.4067,19.4067,19.3738,19.3803,7200.0
2006-08-24 11:35:00,29.46,29.49,29.46,29.49,15600.0,19.3803,19.4001,19.3803,19.4001,15600.0
2006-08-24 11:40:00,29.48,29.48,29.45,29.48,16800.0,19.3935,19.3935,19.3738,19.3935,16800.0
2006-08-24 11:45:00,29.46,29.47,29.44,29.47,54800.0,19.3803,19.3869,19.3672,19.3869,54800.0
2006-08-24 11:50:00,29.47,29.47,29.44,29.47,26400.0,19.3869,19.3869,19.3672,19.3869,26400.0
2006-08-24 11:55:00,29.47,29.52,29.44,29.52,16800.0,19.3869,19.4198,19.3672,19.4198,16800.0
2006-08-24 12:00:00,29.51,29.51,29.44,29.47,46400.0,19.4132,19.4132,19.3672,19.3869,46400.0
2006-08-24 12:05:00,29.47,29.5,29.44,29.44,37600.0,19.3869,19.4067,19.3672,19.3672,37600.0
2006-08-24 12:10:00,29.45,29.5,29.45,29.49,43600.0,19.3738,19.4067,19.3738,19.4001,43600.0
2006-08-24 12:15:00,29.49,29.49,29.49,29.49,4800.0,19.4001,19.4001,19.4001,19.4001,4800.0
2006-08-24 12:20:00,29.49,29.49,29.49,29.49,9600.0,19.4001,19.4001,19.4001,19.4001,9600.0
2006-08-24 12:25:00,29.5,29.5,29.47,29.48,14800.0,19.4067,19.4067,19.3869,19.3935,14800.0
2006-08-24 12:30:00,29.45,29.48,29.45,29.46,17600.0,19.3738,19.3935,19.3738,19.3803,17600.0
2006-08-24 12:35:00,29.47,29.48,29.44,29.46,34800.0,19.3869,19.3935,19.3672,19.3803,34800.0
2006-08-24 12:40:00,29.46,29.46,29.43,29.43,22400.0,19.3803,19.3803,19.3606,19.3606,22400.0
2006-08-24 12:45:00,29.42,29.44,29.39,29.39,30800.0,19.354,19.3672,19.3343,19.3343,30800.0
2006-08-24 12:50:00,29.39,29.39,29.39,29.39,23200.0,19.3343,19.3343,19.3343,19.3343,23200.0
2006-08-24 12:55:00,29.4,29.46,29.39,29.46,49600.0,19.3409,19.3803,19.3343,19.3803,49600.0
2006-08-24 13:00:00,29.44,29.45,29.39,29.4,31200.0,19.3672,19.3738,19.3343,19.3409,31200.0
2006-08-24 13:05:00,29.41,29.43,29.39,29.39,9600.0,19.3474,19.3606,19.3343,19.3343,9600.0
2006-08-24 13:10:00,29.39,29.39,29.38,29.39,29600.0,19.3343,19.3343,19.3277,19.3343,29600.0
2006-08-24 13:15:00,29.39,29.4,29.39,29.39,11200.0,19.3343,19.3409,19.3343,19.3343,11200.0
2006-08-24 13:20:00,29.4,29.41,29.38,29.38,33200.0,19.3409,19.3474,19.3277,19.3277,33200.0
2006-08-24 13:25:00,29.39,29.42,29.39,29.42,27600.0,19.3343,19.354,19.3343,19.354,27600.0
2006-08-24 13:30:00,29.42,29.42,29.4,29.41,22400.0,19.354,19.354,19.3409,19.3474,22400.0
2006-08-24 13:35:00,29.42,29.43,29.41,29.42,36400.0,19.354,19.3606,19.3474,19.354,36400.0
2006-08-24 13:40:00,29.42,29.43,29.41,29.41,12000.0,19.354,19.3606,19.3474,19.3474,12000.0
2006-08-24 13:45:00,29.42,29.42,29.37,29.38,18400.0,19.354,19.354,19.3211,19.3277,18400.0
2006-08-24 13:50:00,29.38,29.38,29.36,29.36,16800.0,19.3277,19.3277,19.3146,19.3146,16800.0
2006-08-24 13:55:00,29.36,29.42,29.36,29.41,46400.0,19.3146,19.354,19.3146,19.3474,46400.0
2006-08-24 14:00:00,29.42,29.48,29.4,29.46,36800.0,19.354,19.3935,19.3409,19.3803,36800.0
2006-08-24 14:05:00,29.47,29.5,29.47,29.48,76000.0,19.3869,19.4067,19.3869,19.3935,76000.0
2006-08-24 14:10:00,29.48,29.53,29.47,29.52,61600.0,19.3935,19.4264,19.3869,19.4198,61600.0
2006-08-24 14:15:00,29.52,29.54,29.52,29.53,20400.0,19.4198,19.433,19.4198,19.4264,20400.0
2006-08-24 14:20:00,29.53,29.53,29.5,29.53,34400.0,19.4264,19.4264,19.4067,19.4264,34400.0
2006-08-24 14:25:00,29.53,29.53,29.45,29.45,12800.0,19.4264,19.4264,19.3738,19.3738,12800.0
2006-08-24 14:30:00,29.45,29.45,29.43,29.45,24000.0,19.3738,19.3738,19.3606,19.3738,24000.0
2006-08-24 14:35:00,29.45,29.48,29.45,29.46,17600.0,19.3738,19.3935,19.3738,19.3803,17600.0
2006-08-24 14:40:00,29.46,29.46,29.4,29.41,30000.0,19.3803,19.3803,19.3409,19.3474,30000.0
2006-08-24 14:45:00,29.41,29.41,29.38,29.39,33600.0,19.3474,19.3474,19.3277,19.3343,33600.0
2006-08-24 14:50:00,29.39,29.43,29.38,29.43,45200.0,19.3343,19.3606,19.3277,19.3606,45200.0
2006-08-24 14:55:00,29.43,29.45,29.43,29.43,43200.0,19.3606,19.3738,19.3606,19.3606,43200.0
2006-08-24 15:00:00,29.43,29.45,29.43,29.45,38400.0,19.3606,19.3738,19.3606,19.3738,38400.0
2006-08-24 15:05:00,29.45,29.45,29.43,29.44,33600.0,19.3738,19.3738,19.3606,19.3672,33600.0
2006-08-24 15:10:00,29.43,29.43,29.39,29.4,35200.0,19.3606,19.3606,19.3343,19.3409,35200.0
2006-08-24 15:15:00,29.4,29.41,29.36,29.36,26400.0,19.3409,19.3474,19.3146,19.3146,26400.0
2006-08-24 15:20:00,29.36,29.36,29.33,29.34,37200.0,19.3146,19.3146,19.2948,19.3014,37200.0
2006-08-24 15:25:00,29.33,29.34,29.32,29.34,46000.0,19.2948,19.3014,19.2882,19.3014,46000.0
2006-08-24 15:30:00,29.34,29.38,29.33,29.37,74800.0,19.3014,19.3277,19.2948,19.3211,74800.0
2006-08-24 15:35:00,29.37,29.39,29.36,29.39,29200.0,19.3211,19.3343,19.3146,19.3343,29200.0
2006-08-24 15:40:00,29.39,29.4,29.38,29.38,77600.0,19.3343,19.3409,19.3277,19.3277,77600.0
2006-08-24 15:45:00,29.38,29.38,29.37,29.37,41200.0,19.3277,19.3277,19.3211,19.3211,41200.0
2006-08-24 15:50:00,29.37,29.38,29.36,29.37,93600.0,19.3211,19.3277,19.3146,19.3211,93600.0
2006-08-24 15:55:00,29.37,29.38,29.35,29.38,124400.0,19.3211,19.3277,19.308,19.3277,124400.0
2006-08-25 09:30:00,28.85,28.85,28.73,28.74,265200.0,18.979,18.979,18.9001,18.9067,265200.0
2006-08-25 09:35:00,28.74,28.85,28.68,28.79,430400.0,18.9067,18.979,18.8672,18.9396,430400.0
2006-08-25 09:40:00,28.79,28.87,28.71,28.74,264000.0,18.9396,18.9922,18.8869,18.9067,264000.0
2006-08-25 09:45:00,28.74,28.83,28.74,28.81,199200.0,18.9067,18.9659,18.9067,18.9527,199200.0
2006-08-25 09:50:00,28.81,28.86,28.67,28.72,359200.0,18.9527,18.9856,18.8606,18.8935,359200.0
2006-08-25 09:55:00,28.73,28.75,28.68,28.68,166400.0,18.9001,18.9133,18.8672,18.8672,166400.0
2006-08-25 10:00:00,28.68,28.73,28.67,28.72,110400.0,18.8672,18.9001,18.8606,18.8935,110400.0
2006-08-25 10:05:00,28.72,28.72,28.66,28.66,193200.0,18.8935,18.8935,18.8541,18.8541,193200.0
2006-08-25 10:10:00,28.66,28.68,28.6,28.63,192800.0,18.8541,18.8672,18.8146,18.8343,192800.0
2006-08-25 10:15:00,28.6,28.61,28.5,28.5,120400.0,18.8146,18.8212,18.7488,18.7488,120400.0
2006-08-25 10:20:00,28.52,28.52,28.37,28.38,379600.0,18.762,18.762,18.6633,18.6699,379600.0
2006-08-25 10:25:00,28.38,28.39,28.3,28.3,270400.0,18.6699,18.6764,18.6172,18.6172,270400.0
2006-08-25 10:30:00,28.31,28.44,28.3,28.4,173600.0,18.6238,18.7093,18.6172,18.683,173600.0
2006-08-25 10:35:00,28.4,28.52,28.4,28.5,148400.0,18.683,18.762,18.683,18.7488,148400.0
2006-08-25 10:40:00,28.49,28.5,28.37,28.38,226800.0,18.7422,18.7488,18.6633,18.6699,226800.0
2006-08-25 10:45:00,28.39,28.39,28.3,28.34,79600.0,18.6764,18.6764,18.6172,18.6435,79600.0
2006-08-25 10:50:00,28.32,28.36,28.29,28.33,77600.0,18.6304,18.6567,18.6106,18.637,77600.0
2006-08-25 10:55:00,28.33,28.34,28.21,28.22,142800.0,18.637,18.6435,18.558,18.5646,142800.0
2006-08-25 11:00:00,28.22,28.27,28.19,28.23,99600.0,18.5646,18.5975,18.5449,18.5712,99600.0
2006-08-25 11:05:00,28.23,28.29,28.15,28.27,110800.0,18.5712,18.6106,18.5185,18.5975,110800.0
2006-08-25 11:10:00,28.26,28.3,28.19,28.23,128000.0,18.5909,18.6172,18.5449,18.5712,128000.0
2006-08-25 11:15:00,28.22,28.28,28.2,28.21,49600.0,18.5646,18.6041,18.5514,18.558,49600.0
2006-08-25 11:20:00,28.21,28.26,28.19,28.24,211200.0,18.558,18.5909,18.5449,18.5778,211200.0
2006-08-25 11:25:00,28.25,28.29,28.23,28.28,106400.0,18.5843,18.6106,18.5712,18.6041,106400.0
2006-08-25 11:30:00,28.28,28.28,28.2,28.23,29200.0,18.6041,18.6041,18.5514,18.5712,29200.0
2006-08-25 11:35:00,28.22,28.25,28.2,28.25,44800.0,18.5646,18.5843,18.5514,18.5843,44800.0
2006-08-25 11:40:00,28.24,28.29,28.22,28.26,36800.0,18.5778,18.6106,18.5646,18.5909,36800.0
2006-08-25 11:45:00,28.27,28.28,28.24,28.28,28000.0,18.5975,18.6041,18.5778,18.6041,28000.0
2006-08-25 11:50:00,28.28,28.3,28.26,28.3,32000.0,18.6041,18.6172,18.5909,18.6172,32000.0
2006-08-25 11:55:00,28.3,28.34,28.29,28.34,75200.0,18.6172,18.6435,18.6106,18.6435,75200.0
2006-08-25 12:00:00,28.35,28.39,28.3,28.35,39600.0,18.6501,18.6764,18.6172,18.6501,39600.0
2006-08-25 12:05:00,28.35,28.36,28.29,28.36,43200.0,18.6501,18.6567,18.6106,18.6567,43200.0
2006-08-25 12:10:00,28.36,28.36,28.32,28.33,23200.0,18.6567,18.6567,18.6304,18.637,23200.0
2006-08-25 12:15:00,28.33,28.33,28.28,28.28,10800.0,18.637,18.637,18.6041,18.6041,10800.0
2006-08-25 12:20:00,28.27,28.32,28.27,28.31,18000.0,18.5975,18.6304,18.5975,18.6238,18000.0
2006-08-25 12:25:00,28.31,28.35,28.31,28.34,28000.0,18.6238,18.6501,18.6238,18.6435,28000.0
2006-08-25 12:30:00,28.35,28.37,28.34,28.35,26000.0,18.6501,18.6633,18.6435,18.6501,26000.0
2006-08-25 12:35:00,28.36,28.38,28.33,28.33,18400.0,18.6567,18.6699,18.637,18.637,18400.0
2006-08-25 12:40:00,28.33,28.36,28.32,28.36,30400.0,18.637,18.6567,18.6304,18.6567,30400.0
2006-08-25 12:45:00,28.38,28.38,28.31,28.31,18400.0,18.6699,18.6699,18.6238,18.6238,18400.0
2006-08-25 12:50:00,28.32,28.33,28.31,28.33,10400.0,18.6304,18.637,18.6238,18.637,10400.0
2006-08-25 12:55:00,28.33,28.36,28.33,28.35,9600.0,18.637,18.6567,18.637,18.6501,9600.0
2006-08-25 13:00:00,28.34,28.37,28.34,28.35,10400.0,18.6435,18.6633,18.6435,18.6501,10400.0
2006-08-25 13:05:00,28.34,28.34,28.33,28.34,3200.0,18.6435,18.6435,18.637,18.6435,3200.0
2006-08-25 13:10:00,28.33,28.33,28.29,28.29,44400.0,18.637,18.637,18.6106,18.6106,44400.0
2006-08-25 13:15:00,28.28,28.33,28.28,28.3,20000.0,18.6041,18.637,18.6041,18.6172,20000.0
2006-08-25 13:20:00,28.3,28.3,28.29,28.3,14000.0,18.6172,18.6172,18.6106,18.6172,14000.0
2006-08-25 13:25:00,28.28,28.32,28.28,28.3,21600.0,18.6041,18.6304,18.6041,18.6172,21600.0
2006-08-25 13:30:00,28.3,28.32,28.3,28.32,14000.0,18.6172,18.6304,18.6172,18.6304,14000.0
2006-08-25 13:35:00,28.32,28.33,28.3,28.31,26000.0,18.6304,18.637,18.6172,18.6238,26000.0
2006-08-25 13:40:00,28.31,28.32,28.3,28.32,10400.0,18.6238,18.6304,18.6172,18.6304,10400.0
2006-08-25 13:45:00,28.32,28.34,28.31,28.33,25200.0,18.6304,18.6435,18.6238,18.637,25200.0
2006-08-25 13:50:00,28.34,28.4,28.33,28.38,72000.0,18.6435,18.683,18.637,18.6699,72000.0
2006-08-25 13:55:00,28.38,28.43,28.38,28.42,38400.0,18.6699,18.7027,18.6699,18.6962,38400.0
2006-08-25 14:00:00,28.42,28.5,28.42,28.47,61200.0,18.6962,18.7488,18.6962,18.7291,61200.0
2006-08-25 14:05:00,28.48,28.54,28.42,28.42,65200.0,18.7356,18.7751,18.6962,18.6962,65200.0
2006-08-25 14:10:00,28.45,28.47,28.43,28.45,36000.0,18.7159,18.7291,18.7027,18.7159,36000.0
2006-08-25 14:15:00,28.45,28.45,28.41,28.43,16400.0,18.7159,18.7159,18.6896,18.7027,16400.0
2006-08-25 14:20:00,28.43,28.5,28.43,28.46,35600.0,18.7027,18.7488,18.7027,18.7225,35600.0
2006-08-25 14:25:00,28.45,28.48,28.43,28.48,41600.0,18.7159,18.7356,18.7027,18.7356,41600.0
2006-08-25 14:30:00,28.49,28.54,28.49,28.54,49200.0,18.7422,18.7751,18.7422,18.7751,49200.0
2006-08-25 14:35:00,28.52,28.57,28.52,28.56,40800.0,18.762,18.7948,18.762,18.7883,40800.0
2006-08-25 14:40:00,28.56,28.59,28.55,28.55,60800.0,18.7883,18.808,18.7817,18.7817,60800.0
2006-08-25 14:45:00,28.55,28.55,28.48,28.5,76000.0,18.7817,18.7817,18.7356,18.7488,76000.0
2006-08-25 14:50:00,28.5,28.53,28.47,28.51,33600.0,18.7488,18.7685,18.7291,18.7554,33600.0
2006-08-25 14:55:00,28.51,28.51,28.48,28.49,16400.0,18.7554,18.7554,18.7356,18.7422,16400.0
2006-08-25 15:00:00,28.5,28.52,28.49,28.51,34400.0,18.7488,18.762,18.7422,18.7554,34400.0
2006-08-25 15:05:00,28.51,28.52,28.5,28.52,18800.0,18.7554,18.762,18.7488,18.762,18800.0
2006-08-25 15:10:00,28.52,28.52,28.48,28.48,76000.0,18.762,18.762,18.7356,18.7356,76000.0
2006-08-25 15:15:00,28.48,28.48,28.47,28.47,66000.0,18.7356,18.7356,18.7291,18.7291,66000.0
2006-08-25 15:20:00,28.47,28.49,28.45,28.48,58000.0,18.7291,18.7422,18.7159,18.7356,58000.0
2006-08-25 15:25:00,28.47,28.55,28.47,28.55,94400.0,18.7291,18.7817,18.7291,18.7817,94400.0
2006-08-25 15:30:00,28.55,28.6,28.54,28.59,104000.0,18.7817,18.8146,18.7751,18.808,104000.0
2006-08-25 15:35:00,28.59,28.61,28.55,28.56,51600.0,18.808,18.8212,18.7817,18.7883,51600.0
2006-08-25 15:40:00,28.55,28.55,28.5,28.53,54800.0,18.7817,18.7817,18.7488,18.7685,54800.0
2006-08-25 15:45:00,28.53,28.56,28.5,28.54,70800.0,18.7685,18.7883,18.7488,18.7751,70800.0
2006-08-25 15:50:00,28.53,28.54,28.49,28.5,66000.0,18.7685,18.7751,18.7422,18.7488,66000.0
2006-08-25 15:55:00,28.5,28.53,28.49,28.52,72800.0,18.7488,18.7685,18.7422,18.762,72800.0
2006-08-28 09:30:00,28.44,28.55,28.43,28.53,60800.0,18.7093,18.7817,18.7027,18.7685,60800.0
2006-08-28 09:35:00,28.51,28.55,28.47,28.47,37600.0,18.7554,18.7817,18.7291,18.7291,37600.0
2006-08-28 09:40:00,28.45,28.5,28.43,28.49,38400.0,18.7159,18.7488,18.7027,18.7422,38400.0
2006-08-28 09:45:00,28.5,28.56,28.48,28.56,38800.0,18.7488,18.7883,18.7356,18.7883,38800.0
2006-08-28 09:50:00,28.56,28.58,28.53,28.57,48400.0,18.7883,18.8014,18.7685,18.7948,48400.0
2006-08-28 09:55:00,28.57,28.7,28.55,28.66,47200.0,18.7948,18.8804,18.7817,18.8541,47200.0
2006-08-28 10:00:00,28.66,28.72,28.57,28.58,58000.0,18.8541,18.8935,18.7948,18.8014,58000.0
2006-08-28 10:05:00,28.57,28.66,28.57,28.6,49200.0,18.7948,18.8541,18.7948,18.8146,49200.0
2006-08-28 10:10:00,28.59,28.66,28.58,28.63,37600.0,18.808,18.8541,18.8014,18.8343,37600.0
2006-08-28 10:15:00,28.6,28.63,28.59,28.59,30400.0,18.8146,18.8343,18.808,18.808,30400.0
2006-08-28 10:20:00,28.58,28.6,28.5,28.56,87200.0,18.8014,18.8146,18.7488,18.7883,87200.0
2006-08-28 10:25:00,28.57,28.61,28.55,28.59,66800.0,18.7948,18.8212,18.7817,18.808,66800.0
2006-08-28 10:30:00,28.59,28.62,28.58,28.61,74400.0,18.808,18.8277,18.8014,18.8212,74400.0
2006-08-28 10:35:00,28.6,28.64,28.59,28.6,248800.0,18.8146,18.8409,18.808,18.8146,248800.0
2006-08-28 10:40:00,28.61,28.66,28.61,28.62,152400.0,18.8212,18.8541,18.8212,18.8277,152400.0
2006-08-28 10:45:00,28.63,28.65,28.61,28.62,49200.0,18.8343,18.8475,18.8212,18.8277,49200.0
2006-08-28 10:50:00,28.62,28.64,28.61,28.64,31600.0,18.8277,18.8409,18.8212,18.8409,31600.0
2006-08-28 10:55:00,28.64,28.64,28.61,28.61,21200.0,18.8409,18.8409,18.8212,18.8212,21200.0
2006-08-28 11:00:00,28.63,28.65,28.62,28.64,24400.0,18.8343,18.8475,18.8277,18.8409,24400.0
2006-08-28 11:05:00,28.64,28.69,28.64,28.68,24800.0,18.8409,18.8738,18.8409,18.8672,24800.0
2006-08-28 11:10:00,28.69,28.71,28.68,28.68,70000.0,18.8738,18.8869,18.8672,18.8672,70000.0
2006-08-28 11:15:00,28.68,28.77,28.68,28.77,114000.0,18.8672,18.9264,18.8672,18.9264,114000.0
2006-08-28 11:20:00,28.79,28.8,28.7,28.71,71600.0,18.9396,18.9462,18.8804,18.8869,71600.0
2006-08-28 11:25:00,28.71,28.76,28.71,28.75,101600.0,18.8869,18.9198,18.8869,18.9133,101600.0
2006-08-28 11:30:00,28.75,28.76,28.71,28.73,52000.0,18.9133,18.9198,18.8869,18.9001,52000.0
2006-08-28 11:35:00,28.72,28.77,28.72,28.73,62000.0,18.8935,18.9264,18.8935,18.9001,62000.0
2006-08-28 11:40:00,28.73,28.77,28.69,28.76,89200.0,18.9001,18.9264,18.8738,18.9198,89200.0
2006-08-28 11:45:00,28.76,28.77,28.68,28.73,94800.0,18.9198,18.9264,18.8672,18.9001,94800.0
2006-08-28 11:50:00,28.72,28.8,28.72,28.79,74800.0,18.8935,18.9462,18.8935,18.9396,74800.0
2006-08-28 11:55:00,28.79,28.84,28.78,28.78,46800.0,18.9396,18.9725,18.933,18.933,46800.0
2006-08-28 12:00:00,28.78,28.84,28.78,28.84,40000.0,18.933,18.9725,18.933,18.9725,40000.0
2006-08-28 12:05:00,28.84,28.86,28.82,28.84,33200.0,18.9725,18.9856,18.9593,18.9725,33200.0
2006-08-28 12:10:00,28.84,28.9,28.84,28.87,66000.0,18.9725,19.0119,18.9725,18.9922,66000.0
2006-08-28 12:15:00,28.87,28.93,28.84,28.9,60400.0,18.9922,19.0317,18.9725,19.0119,60400.0
2006-08-28 12:20:00,28.9,28.92,28.88,28.9,24400.0,19.0119,19.0251,18.9988,19.0119,24400.0
2006-08-28 12:25:00,28.9,28.94,28.89,28.9,37200.0,19.0119,19.0383,19.0054,19.0119,37200.0
2006-08-28 12:30:00,28.89,28.93,28.88,28.93,16000.0,19.0054,19.0317,18.9988,19.0317,16000.0
2006-08-28 12:35:00,28.93,28.94,28.88,28.91,17600.0,19.0317,19.0383,18.9988,19.0185,17600.0
2006-08-28 12:40:00,28.9,28.9,28.86,28.89,12800.0,19.0119,19.0119,18.9856,19.0054,12800.0
2006-08-28 12:45:00,28.89,28.9,28.88,28.88,13200.0,19.0054,19.0119,18.9988,18.9988,13200.0
2006-08-28 12:50:00,28.88,28.9,28.88,28.89,11600.0,18.9988,19.0119,18.9988,19.0054,11600.0
2006-08-28 12:55:00,28.89,28.89,28.86,28.88,7600.0,19.0054,19.0054,18.9856,18.9988,7600.0
2006-08-28 13:00:00,28.87,28.87,28.81,28.81,15600.0,18.9922,18.9922,18.9527,18.9527,15600.0
2006-08-28 13:05:00,28.81,28.85,28.8,28.85,21200.0,18.9527,18.979,18.9462,18.979,21200.0
2006-08-28 13:10:00,28.85,28.92,28.84,28.92,22800.0,18.979,19.0251,18.9725,19.0251,22800.0
2006-08-28 13:15:00,28.89,28.89,28.88,28.88,19600.0,19.0054,19.0054,18.9988,18.9988,19600.0
2006-08-28 13:20:00,28.88,28.88,28.85,28.88,35200.0,18.9988,18.9988,18.979,18.9988,35200.0
2006-08-28 13:25:00,28.88,28.88,28.86,28.87,28400.0,18.9988,18.9988,18.9856,18.9922,28400.0
2006-08-28 13:30:00,28.88,28.9,28.88,28.9,8800.0,18.9988,19.0119,18.9988,19.0119,8800.0
2006-08-28 13:35:00,28.89,28.89,28.85,28.85,14400.0,19.0054,19.0054,18.979,18.979,14400.0
2006-08-28 13:40:00,28.85,28.86,28.85,28.85,6400.0,18.979,18.9856,18.979,18.979,6400.0
2006-08-28 13:45:00,28.84,28.91,28.84,28.91,15600.0,18.9725,19.0185,18.9725,19.0185,15600.0
2006-08-28 13:50:00,28.91,28.95,28.91,28.95,20400.0,19.0185,19.0448,19.0185,19.0448,20400.0
2006-08-28 13:55:00,28.96,28.98,28.94,28.98,20000.0,19.0514,19.0646,19.0383,19.0646,20000.0
2006-08-28 14:00:00,28.99,29.05,28.98,28.99,45200.0,19.0711,19.1106,19.0646,19.0711,45200.0
2006-08-28 14:05:00,28.97,28.98,28.93,28.96,15200.0,19.058,19.0646,19.0317,19.0514,15200.0
2006-08-28 14:10:00,28.94,29.01,28.93,29.01,19600.0,19.0383,19.0843,19.0317,19.0843,19600.0
2006-08-28 14:15:00,29.02,29.02,28.96,28.96,72000.0,19.0909,19.0909,19.0514,19.0514,72000.0
2006-08-28 14:20:00,28.97,29.04,28.95,29.02,111600.0,19.058,19.104,19.0448,19.0909,111600.0
2006-08-28 14:25:00,29.03,29.08,29.03,29.04,47200.0,19.0975,19.1304,19.0975,19.104,47200.0
2006-08-28 14:30:00,29.04,29.05,29.02,29.02,34400.0,19.104,19.1106,19.0909,19.0909,34400.0
2006-08-28 14:35:00,29.02,29.02,28.99,28.99,78400.0,19.0909,19.0909,19.0711,19.0711,78400.0
2006-08-28 14:40:00,28.99,28.99,28.94,28.96,37600.0,19.0711,19.0711,19.0383,19.0514,37600.0
2006-08-28 14:45:00,28.96,28.98,28.92,28.97,28000.0,19.0514,19.0646,19.0251,19.058,28000.0
2006-08-28 14:50:00,28.98,28.99,28.97,28.97,26000.0,19.0646,19.0711,19.058,19.058,26000.0
2006-08-28 14:55:00,28.97,29.0,28.97,28.98,30400.0,19.058,19.0777,19.058,19.0646,30400.0
2006-08-28 15:00:00,28.98,29.0,28.94,28.94,20800.0,19.0646,19.0777,19.0383,19.0383,20800.0
2006-08-28 15:05:00,28.93,28.94,28.91,28.93,178400.0,19.0317,19.0383,19.0185,19.0317,178400.0
2006-08-28 15:10:00,28.93,28.93,28.87,28.88,41600.0,19.0317,19.0317,18.9922,18.9988,41600.0
2006-08-28 15:15:00,28.88,28.91,28.88,28.91,39200.0,18.9988,19.0185,18.9988,19.0185,39200.0
2006-08-28 15:20:00,28.91,28.93,28.91,28.92,22400.0,19.0185,19.0317,19.0185,19.0251,22400.0
2006-08-28 15:25:00,28.92,28.93,28.89,28.89,20400.0,19.0251,19.0317,19.0054,19.0054,20400.0
2006-08-28 15:30:00,28.9,28.93,28.9,28.92,28400.0,19.0119,19.0317,19.0119,19.0251,28400.0
2006-08-28 15:35:00,28.92,28.92,28.8,28.8,50000.0,19.0251,19.0251,18.9462,18.9462,50000.0
2006-08-28 15:40:00,28.8,28.82,28.77,28.8,56800.0,18.9462,18.9593,18.9264,18.9462,56800.0
2006-08-28 15:45:00,28.79,28.8,28.76,28.76,82800.0,18.9396,18.9462,18.9198,18.9198,82800.0
2006-08-28 15:50:00,28.76,28.8,28.76,28.8,84800.0,18.9198,18.9462,18.9198,18.9462,84800.0
2006-08-28 15:55:00,28.8,28.8,28.78,28.79,90000.0,18.9462,18.9462,18.933,18.9396,90000.0
2006-08-29 09:30:00,28.78,28.78,28.58,28.58,57200.0,18.933,18.933,18.8014,18.8014,57200.0
2006-08-29 09:35:00,28.62,28.62,28.52,28.62,29600.0,18.8277,18.8277,18.762,18.8277,29600.0
2006-08-29 09:40:00,28.62,28.71,28.58,28.66,69600.0,18.8277,18.8869,18.8014,18.8541,69600.0
2006-08-29 09:45:00,28.66,28.66,28.54,28.57,26000.0,18.8541,18.8541,18.7751,18.7948,26000.0
2006-08-29 09:50:00,28.57,28.6,28.54,28.6,41200.0,18.7948,18.8146,18.7751,18.8146,41200.0
2006-08-29 09:55:00,28.58,28.58,28.51,28.53,39600.0,18.8014,18.8014,18.7554,18.7685,39600.0
2006-08-29 10:00:00,28.53,28.53,28.42,28.47,58000.0,18.7685,18.7685,18.6962,18.7291,58000.0
2006-08-29 10:05:00,28.48,28.5,28.41,28.42,36000.0,18.7356,18.7488,18.6896,18.6962,36000.0
2006-08-29 10:10:00,28.42,28.47,28.42,28.44,36800.0,18.6962,18.7291,18.6962,18.7093,36800.0
2006-08-29 10:15:00,28.43,28.43,28.35,28.37,43600.0,18.7027,18.7027,18.6501,18.6633,43600.0
2006-08-29 10:20:00,28.34,28.38,28.29,28.33,47600.0,18.6435,18.6699,18.6106,18.637,47600.0
2006-08-29 10:25:00,28.33,28.36,28.29,28.35,32800.0,18.637,18.6567,18.6106,18.6501,32800.0
2006-08-29 10:30:00,28.35,28.38,28.3,28.33,63200.0,18.6501,18.6699,18.6172,18.637,63200.0
2006-08-29 10:35:00,28.33,28.41,28.33,28.37,46400.0,18.637,18.6896,18.637,18.6633,46400.0
2006-08-29 10:40:00,28.37,28.39,28.33,28.33,66800.0,18.6633,18.6764,18.637,18.637,66800.0
2006-08-29 10:45:00,28.34,28.38,28.34,28.36,42800.0,18.6435,18.6699,18.6435,18.6567,42800.0
2006-08-29 10:50:00,28.36,28.38,28.36,28.37,18800.0,18.6567,18.6699,18.6567,18.6633,18800.0
2006-08-29 10:55:00,28.37,28.39,28.35,28.39,27600.0,18.6633,18.6764,18.6501,18.6764,27600.0
2006-08-29 11:00:00,28.38,28.39,28.36,28.37,44800.0,18.6699,18.6764,18.6567,18.6633,44800.0
2006-08-29 11:05:00,28.36,28.4,28.36,28.38,30400.0,18.6567,18.683,18.6567,18.6699,30400.0
2006-08-29 11:10:00,28.38,28.39,28.35,28.39,23200.0,18.6699,18.6764,18.6501,18.6764,23200.0
2006-08-29 11:15:00,28.4,28.43,28.38,28.38,17200.0,18.683,18.7027,18.6699,18.6699,17200.0
2006-08-29 11:20:00,28.38,28.44,28.38,28.42,50400.0,18.6699,18.7093,18.6699,18.6962,50400.0
2006-08-29 11:25:00,28.43,28.43,28.39,28.4,28400.0,18.7027,18.7027,18.6764,18.683,28400.0
2006-08-29 11:30:00,28.4,28.4,28.36,28.37,14000.0,18.683,18.683,18.6567,18.6633,14000.0
2006-08-29 11:35:00,28.37,28.37,28.34,28.34,23600.0,18.6633,18.6633,18.6435,18.6435,23600.0
2006-08-29 11:40:00,28.34,28.34,28.3,28.33,60400.0,18.6435,18.6435,18.6172,18.637,60400.0
2006-08-29 11:45:00,28.32,28.35,28.32,28.35,15600.0,18.6304,18.6501,18.6304,18.6501,15600.0
2006-08-29 11:50:00,28.35,28.35,28.32,28.35,13200.0,18.6501,18.6501,18.6304,18.6501,13200.0
2006-08-29 11:55:00,28.35,28.35,28.33,28.34,12800.0,18.6501,18.6501,18.637,18.6435,12800.0
2006-08-29 12:00:00,28.34,28.34,28.32,28.33,31200.0,18.6435,18.6435,18.6304,18.637,31200.0
2006-08-29 12:05:00,28.33,28.34,28.33,28.33,32800.0,18.637,18.6435,18.637,18.637,32800.0
2006-08-29 12:10:00,28.33,28.35,28.3,28.34,40800.0,18.637,18.6501,18.6172,18.6435,40800.0
2006-08-29 12:15:00,28.35,28.35,28.33,28.33,9200.0,18.6501,18.6501,18.637,18.637,9200.0
2006-08-29 12:20:00,28.32,28.33,28.31,28.32,41600.0,18.6304,18.637,18.6238,18.6304,41600.0
2006-08-29 12:25:00,28.32,28.32,28.29,28.3,22000.0,18.6304,18.6304,18.6106,18.6172,22000.0
2006-08-29 12:30:00,28.29,28.3,28.25,28.28,59200.0,18.6106,18.6172,18.5843,18.6041,59200.0
2006-08-29 12:35:00,28.27,28.3,28.27,28.3,16000.0,18.5975,18.6172,18.5975,18.6172,16000.0
2006-08-29 12:40:00,28.3,28.33,28.3,28.33,22800.0,18.6172,18.637,18.6172,18.637,22800.0
2006-08-29 12:45:00,28.33,28.34,28.3,28.32,33200.0,18.637,18.6435,18.6172,18.6304,33200.0
2006-08-29 12:50:00,28.32,28.33,28.31,28.33,28000.0,18.6304,18.637,18.6238,18.637,28000.0
2006-08-29 12:55:00,28.32,28.33,28.3,28.33,27200.0,18.6304,18.637,18.6172,18.637,27200.0
2006-08-29 13:00:00,28.33,28.34,28.3,28.32,19600.0,18.637,18.6435,18.6172,18.6304,19600.0
2006-08-29 13:05:00,28.32,28.33,28.31,28.33,26000.0,18.6304,18.637,18.6238,18.637,26000.0
2006-08-29 13:10:00,28.33,28.38,28.33,28.37,24400.0,18.637,18.6699,18.637,18.6633,24400.0
2006-08-29 13:15:00,28.37,28.37,28.35,28.37,22000.0,18.6633,18.6633,18.6501,18.6633,22000.0
2006-08-29 13:20:00,28.37,28.37,28.31,28.31,57200.0,18.6633,18.6633,18.6238,18.6238,57200.0
2006-08-29 13:25:00,28.31,28.31,28.26,28.26,23600.0,18.6238,18.6238,18.5909,18.5909,23600.0
2006-08-29 13:30:00,28.26,28.28,28.26,28.27,19200.0,18.5909,18.6041,18.5909,18.5975,19200.0
2006-08-29 13:35:00,28.27,28.3,28.27,28.29,34000.0,18.5975,18.6172,18.5975,18.6106,34000.0
2006-08-29 13:40:00,28.29,28.3,28.28,28.29,39600.0,18.6106,18.6172,18.6041,18.6106,39600.0
2006-08-29 13:45:00,28.29,28.29,28.28,28.29,20800.0,18.6106,18.6106,18.6041,18.6106,20800.0
2006-08-29 13:50:00,28.29,28.31,28.29,28.31,38000.0,18.6106,18.6238,18.6106,18.6238,38000.0
2006-08-29 13:55:00,28.3,28.3,28.28,28.28,59200.0,18.6172,18.6172,18.6041,18.6041,59200.0
2006-08-29 14:00:00,28.28,28.29,28.23,28.25,174400.0,18.6041,18.6106,18.5712,18.5843,174400.0
2006-08-29 14:05:00,28.25,28.32,28.23,28.3,64400.0,18.5843,18.6304,18.5712,18.6172,64400.0
2006-08-29 14:10:00,28.29,28.34,28.28,28.32,92800.0,18.6106,18.6435,18.6041,18.6304,92800.0
2006-08-29 14:15:00,28.31,28.38,28.29,28.36,95600.0,18.6238,18.6699,18.6106,18.6567,95600.0
2006-08-29 14:20:00,28.34,28.36,28.27,28.28,76000.0,18.6435,18.6567,18.5975,18.6041,76000.0
2006-08-29 14:25:00,28.29,28.29,28.24,28.27,48800.0,18.6106,18.6106,18.5778,18.5975,48800.0
2006-08-29 14:30:00,28.27,28.32,28.27,28.32,42000.0,18.5975,18.6304,18.5975,18.6304,42000.0
2006-08-29 14:35:00,28.32,28.37,28.32,28.37,40800.0,18.6304,18.6633,18.6304,18.6633,40800.0
2006-08-29 14:40:00,28.37,28.39,28.32,28.32,80400.0,18.6633,18.6764,18.6304,18.6304,80400.0
2006-08-29 14:45:00,28.32,28.35,28.31,28.33,25600.0,18.6304,18.6501,18.6238,18.637,25600.0
2006-08-29 14:50:00,28.33,28.4,28.33,28.34,55600.0,18.637,18.683,18.637,18.6435,55600.0
2006-08-29 14:55:00,28.34,28.38,28.33,28.35,87600.0,18.6435,18.6699,18.637,18.6501,87600.0
2006-08-29 15:00:00,28.35,28.36,28.31,28.33,48800.0,18.6501,18.6567,18.6238,18.637,48800.0
2006-08-29 15:05:00,28.34,28.36,28.33,28.35,28400.0,18.6435,18.6567,18.637,18.6501,28400.0
2006-08-29 15:10:00,28.36,28.38,28.34,28.36,66800.0,18.6567,18.6699,18.6435,18.6567,66800.0
2006-08-29 15:15:00,28.37,28.45,28.36,28.45,52800.0,18.6633,18.7159,18.6567,18.7159,52800.0
2006-08-29 15:20:00,28.45,28.54,28.44,28.54,86800.0,18.7159,18.7751,18.7093,18.7751,86800.0
2006-08-29 15:25:00,28.55,28.58,28.53,28.53,122800.0,18.7817,18.8014,18.7685,18.7685,122800.0
2006-08-29 15:30:00,28.54,28.55,28.5,28.54,94000.0,18.7751,18.7817,18.7488,18.7751,94000.0
2006-08-29 15:35:00,28.54,28.56,28.53,28.56,116000.0,18.7751,18.7883,18.7685,18.7883,116000.0
2006-08-29 15:40:00,28.56,28.65,28.55,28.64,157600.0,18.7883,18.8475,18.7817,18.8409,157600.0
2006-08-29 15:45:00,28.64,28.68,28.64,28.65,146800.0,18.8409,18.8672,18.8409,18.8475,146800.0
2006-08-29 15:50:00,28.64,28.68,28.62,28.68,100800.0,18.8409,18.8672,18.8277,18.8672,100800.0
2006-08-29 15:55:00,28.68,28.72,28.68,28.72,232800.0,18.8672,18.8935,18.8672,18.8935,232800.0
2006-08-30 09:30:00,28.75,28.75,28.63,28.64,90400.0,18.9133,18.9133,18.8343,18.8409,90400.0
2006-08-30 09:35:00,28.64,28.81,28.64,28.71,55200.0,18.8409,18.9527,18.8409,18.8869,55200.0
2006-08-30 09:40:00,28.71,28.79,28.65,28.65,134800.0,18.8869,18.9396,18.8475,18.8475,134800.0
2006-08-30 09:45:00,28.65,28.66,28.52,28.52,35200.0,18.8475,18.8541,18.762,18.762,35200.0
2006-08-30 09:50:00,28.51,28.54,28.42,28.42,51200.0,18.7554,18.7751,18.6962,18.6962,51200.0
2006-08-30 09:55:00,28.42,28.47,28.3,28.41,78400.0,18.6962,18.7291,18.6172,18.6896,78400.0
2006-08-30 10:00:00,28.4,28.4,28.27,28.38,110000.0,18.683,18.683,18.5975,18.6699,110000.0
2006-08-30 10:05:00,28.38,28.53,28.38,28.52,126000.0,18.6699,18.7685,18.6699,18.762,126000.0
2006-08-30 10:10:00,28.5,28.56,28.47,28.53,51200.0,18.7488,18.7883,18.7291,18.7685,51200.0
2006-08-30 10:15:00,28.52,28.55,28.48,28.52,34400.0,18.762,18.7817,18.7356,18.762,34400.0
2006-08-30 10:20:00,28.52,28.55,28.49,28.49,26400.0,18.762,18.7817,18.7422,18.7422,26400.0
2006-08-30 10:25:00,28.49,28.51,28.47,28.47,18000.0,18.7422,18.7554,18.7291,18.7291,18000.0
2006-08-30 10:30:00,28.47,28.52,28.45,28.48,26400.0,18.7291,18.762,18.7159,18.7356,26400.0
2006-08-30 10:35:00,28.5,28.53,28.46,28.52,57600.0,18.7488,18.7685,18.7225,18.762,57600.0
2006-08-30 10:40:00,28.51,28.56,28.5,28.53,78400.0,18.7554,18.7883,18.7488,18.7685,78400.0
2006-08-30 10:45:00,28.53,28.58,28.53,28.58,26800.0,18.7685,18.8014,18.7685,18.8014,26800.0
2006-08-30 10:50:00,28.58,28.59,28.5,28.55,30000.0,18.8014,18.808,18.7488,18.7817,30000.0
2006-08-30 10:55:00,28.55,28.57,28.53,28.54,24000.0,18.7817,18.7948,18.7685,18.7751,24000.0
2006-08-30 11:00:00,28.54,28.58,28.54,28.58,20800.0,18.7751,18.8014,18.7751,18.8014,20800.0
2006-08-30 11:05:00,28.56,28.59,28.55,28.57,46400.0,18.7883,18.808,18.7817,18.7948,46400.0
2006-08-30 11:10:00,28.57,28.57,28.5,28.55,61600.0,18.7948,18.7948,18.7488,18.7817,61600.0
2006-08-30 11:15:00,28.57,28.58,28.55,28.55,12800.0,18.7948,18.8014,18.7817,18.7817,12800.0
2006-08-30 11:20:00,28.55,28.59,28.54,28.59,12400.0,18.7817,18.808,18.7751,18.808,12400.0
2006-08-30 11:25:00,28.59,28.61,28.59,28.59,40400.0,18.808,18.8212,18.808,18.808,40400.0
2006-08-30 11:30:00,28.6,28.62,28.59,28.62,28400.0,18.8146,18.8277,18.808,18.8277,28400.0
2006-08-30 11:35:00,28.62,28.66,28.6,28.6,52000.0,18.8277,18.8541,18.8146,18.8146,52000.0
2006-08-30 11:40:00,28.62,28.62,28.58,28.58,31200.0,18.8277,18.8277,18.8014,18.8014,31200.0
2006-08-30 11:45:00,28.57,28.58,28.52,28.57,21200.0,18.7948,18.8014,18.762,18.7948,21200.0
2006-08-30 11:50:00,28.55,28.56,28.45,28.48,60000.0,18.7817,18.7883,18.7159,18.7356,60000.0
2006-08-30 11:55:00,28.47,28.5,28.44,28.5,31200.0,18.7291,18.7488,18.7093,18.7488,31200.0
2006-08-30 12:00:00,28.49,28.52,28.49,28.5,25200.0,18.7422,18.762,18.7422,18.7488,25200.0
2006-08-30 12:05:00,28.51,28.53,28.49,28.5,17200.0,18.7554,18.7685,18.7422,18.7488,17200.0
2006-08-30 12:10:00,28.51,28.55,28.5,28.51,42000.0,18.7554,18.7817,18.7488,18.7554,42000.0
2006-08-30 12:15:00,28.5,28.5,28.47,28.49,32400.0,18.7488,18.7488,18.7291,18.7422,32400.0
2006-08-30 12:20:00,28.49,28.5,28.48,28.48,25200.0,18.7422,18.7488,18.7356,18.7356,25200.0
2006-08-30 12:25:00,28.48,28.49,28.46,28.48,49600.0,18.7356,18.7422,18.7225,18.7356,49600.0
2006-08-30 12:30:00,28.48,28.51,28.48,28.49,22400.0,18.7356,18.7554,18.7356,18.7422,22400.0
2006-08-30 12:35:00,28.48,28.55,28.48,28.54,19600.0,18.7356,18.7817,18.7356,18.7751,19600.0
2006-08-30 12:40:00,28.55,28.55,28.54,28.54,17200.0,18.7817,18.7817,18.7751,18.7751,17200.0
2006-08-30 12:45:00,28.54,28.55,28.52,28.53,18000.0,18.7751,18.7817,18.762,18.7685,18000.0
2006-08-30 12:50:00,28.52,28.56,28.52,28.56,24000.0,18.762,18.7883,18.762,18.7883,24000.0
2006-08-30 12:55:00,28.56,28.58,28.55,28.57,30400.0,18.7883,18.8014,18.7817,18.7948,30400.0
2006-08-30 13:00:00,28.57,28.57,28.54,28.54,28400.0,18.7948,18.7948,18.7751,18.7751,28400.0
2006-08-30 13:05:00,28.54,28.56,28.51,28.56,13600.0,18.7751,18.7883,18.7554,18.7883,13600.0
2006-08-30 13:10:00,28.56,28.57,28.54,28.54,10800.0,18.7883,18.7948,18.7751,18.7751,10800.0
2006-08-30 13:15:00,28.54,28.55,28.52,28.53,14800.0,18.7751,18.7817,18.762,18.7685,14800.0
2006-08-30 13:20:00,28.54,28.57,28.53,28.57,20800.0,18.7751,18.7948,18.7685,18.7948,20800.0
2006-08-30 13:25:00,28.57,28.59,28.53,28.53,14800.0,18.7948,18.808,18.7685,18.7685,14800.0
2006-08-30 13:30:00,28.54,28.56,28.52,28.55,13600.0,18.7751,18.7883,18.762,18.7817,13600.0
2006-08-30 13:35:00,28.56,28.59,28.56,28.56,24800.0,18.7883,18.808,18.7883,18.7883,24800.0
2006-08-30 13:40:00,28.57,28.57,28.53,28.53,13600.0,18.7948,18.7948,18.7685,18.7685,13600.0
2006-08-30 13:45:00,28.54,28.58,28.54,28.58,9200.0,18.7751,18.8014,18.7751,18.8014,9200.0
2006-08-30 13:50:00,28.58,28.58,28.55,28.56,10400.0,18.8014,18.8014,18.7817,18.7883,10400.0
2006-08-30 13:55:00,28.56,28.58,28.54,28.55,22800.0,18.7883,18.8014,18.7751,18.7817,22800.0
2006-08-30 14:00:00,28.55,28.56,28.53,28.53,11600.0,18.7817,18.7883,18.7685,18.7685,11600.0
2006-08-30 14:05:00,28.54,28.55,28.52,28.54,12000.0,18.7751,18.7817,18.762,18.7751,12000.0
2006-08-30 14:10:00,28.52,28.54,28.52,28.54,7600.0,18.762,18.7751,18.762,18.7751,7600.0
2006-08-30 14:15:00,28.55,28.58,28.54,28.58,20000.0,18.7817,18.8014,18.7751,18.8014,20000.0
2006-08-30 14:20:00,28.58,28.58,28.56,28.57,13600.0,18.8014,18.8014,18.7883,18.7948,13600.0
2006-08-30 14:25:00,28.57,28.58,28.57,28.58,9600.0,18.7948,18.8014,18.7948,18.8014,9600.0
2006-08-30 14:30:00,28.58,28.58,28.51,28.52,18800.0,18.8014,18.8014,18.7554,18.762,18800.0
2006-08-30 14:35:00,28.52,28.53,28.5,28.51,22800.0,18.762,18.7685,18.7488,18.7554,22800.0
2006-08-30 14:40:00,28.52,28.52,28.45,28.46,61200.0,18.762,18.762,18.7159,18.7225,61200.0
2006-08-30 14:45:00,28.45,28.46,28.4,28.43,67200.0,18.7159,18.7225,18.683,18.7027,67200.0
2006-08-30 14:50:00,28.43,28.43,28.38,28.43,44400.0,18.7027,18.7027,18.6699,18.7027,44400.0
2006-08-30 14:55:00,28.42,28.45,28.42,28.43,36400.0,18.6962,18.7159,18.6962,18.7027,36400.0
2006-08-30 15:00:00,28.44,28.44,28.4,28.43,20400.0,18.7093,18.7093,18.683,18.7027,20400.0
2006-08-30 15:05:00,28.42,28.45,28.42,28.44,39200.0,18.6962,18.7159,18.6962,18.7093,39200.0
2006-08-30 15:10:00,28.44,28.45,28.43,28.44,19200.0,18.7093,18.7159,18.7027,18.7093,19200.0
2006-08-30 15:15:00,28.44,28.5,28.44,28.47,36000.0,18.7093,18.7488,18.7093,18.7291,36000.0
2006-08-30 15:20:00,28.48,28.48,28.46,28.46,36000.0,18.7356,18.7356,18.7225,18.7225,36000.0
2006-08-30 15:25:00,28.47,28.48,28.45,28.47,20800.0,18.7291,18.7356,18.7159,18.7291,20800.0
2006-08-30 15:30:00,28.47,28.48,28.46,28.47,28400.0,18.7291,18.7356,18.7225,18.7291,28400.0
2006-08-30 15:35:00,28.47,28.48,28.47,28.47,39600.0,18.7291,18.7356,18.7291,18.7291,39600.0
2006-08-30 15:40:00,28.48,28.49,28.46,28.46,26400.0,18.7356,18.7422,18.7225,18.7225,26400.0
2006-08-30 15:45:00,28.46,28.48,28.46,28.48,63200.0,18.7225,18.7356,18.7225,18.7356,63200.0
2006-08-30 15:50:00,28.47,28.47,28.46,28.46,91200.0,18.7291,18.7291,18.7225,18.7225,91200.0
2006-08-30 15:55:00,28.46,28.47,28.43,28.43,175200.0,18.7225,18.7291,18.7027,18.7027,175200.0
2006-08-31 09:30:00,28.61,28.66,28.52,28.52,36400.0,18.8212,18.8541,18.762,18.762,36400.0
2006-08-31 09:35:00,28.56,28.73,28.53,28.71,46000.0,18.7883,18.9001,18.7685,18.8869,46000.0
2006-08-31 09:40:00,28.69,28.7,28.62,28.65,79200.0,18.8738,18.8804,18.8277,18.8475,79200.0
2006-08-31 09:45:00,28.68,28.72,28.65,28.67,32000.0,18.8672,18.8935,18.8475,18.8606,32000.0
2006-08-31 09:50:00,28.68,28.71,28.65,28.68,72800.0,18.8672,18.8869,18.8475,18.8672,72800.0
2006-08-31 09:55:00,28.67,28.67,28.6,28.61,90400.0,18.8606,18.8606,18.8146,18.8212,90400.0
2006-08-31 10:00:00,28.61,28.63,28.59,28.61,77600.0,18.8212,18.8343,18.808,18.8212,77600.0
2006-08-31 10:05:00,28.61,28.62,28.57,28.59,51600.0,18.8212,18.8277,18.7948,18.808,51600.0
2006-08-31 10:10:00,28.6,28.6,28.49,28.49,57600.0,18.8146,18.8146,18.7422,18.7422,57600.0
2006-08-31 10:15:00,28.49,28.5,28.44,28.47,44000.0,18.7422,18.7488,18.7093,18.7291,44000.0
2006-08-31 10:20:00,28.46,28.48,28.43,28.43,63200.0,18.7225,18.7356,18.7027,18.7027,63200.0
2006-08-31 10:25:00,28.43,28.43,28.4,28.42,44400.0,18.7027,18.7027,18.683,18.6962,44400.0
2006-08-31 10:30:00,28.41,28.42,28.38,28.38,71200.0,18.6896,18.6962,18.6699,18.6699,71200.0
2006-08-31 10:35:00,28.38,28.4,28.33,28.36,30400.0,18.6699,18.683,18.637,18.6567,30400.0
2006-08-31 10:40:00,28.37,28.43,28.36,28.41,30000.0,18.6633,18.7027,18.6567,18.6896,30000.0
2006-08-31 10:45:00,28.4,28.42,28.38,28.42,19600.0,18.683,18.6962,18.6699,18.6962,19600.0
2006-08-31 10:50:00,28.42,28.46,28.4,28.4,76800.0,18.6962,18.7225,18.683,18.683,76800.0
2006-08-31 10:55:00,28.4,28.42,28.4,28.42,30400.0,18.683,18.6962,18.683,18.6962,30400.0
2006-08-31 11:00:00,28.42,28.53,28.42,28.52,21600.0,18.6962,18.7685,18.6962,18.762,21600.0
2006-08-31 11:05:00,28.52,28.54,28.51,28.53,25600.0,18.762,18.7751,18.7554,18.7685,25600.0
2006-08-31 11:10:00,28.52,28.53,28.51,28.52,23200.0,18.762,18.7685,18.7554,18.762,23200.0
2006-08-31 11:15:00,28.52,28.54,28.51,28.53,32800.0,18.762,18.7751,18.7554,18.7685,32800.0
2006-08-31 11:20:00,28.53,28.53,28.5,28.52,35600.0,18.7685,18.7685,18.7488,18.762,35600.0
2006-08-31 11:25:00,28.53,28.54,28.5,28.52,49200.0,18.7685,18.7751,18.7488,18.762,49200.0
2006-08-31 11:30:00,28.51,28.54,28.51,28.52,51200.0,18.7554,18.7751,18.7554,18.762,51200.0
2006-08-31 11:35:00,28.52,28.52,28.5,28.51,37600.0,18.762,18.762,18.7488,18.7554,37600.0
2006-08-31 11:40:00,28.5,28.51,28.5,28.51,47600.0,18.7488,18.7554,18.7488,18.7554,47600.0
2006-08-31 11:45:00,28.51,28.53,28.51,28.53,26000.0,18.7554,18.7685,18.7554,18.7685,26000.0
2006-08-31 11:50:00,28.53,28.53,28.53,28.53,22800.0,18.7685,18.7685,18.7685,18.7685,22800.0
2006-08-31 11:55:00,28.53,28.55,28.53,28.54,19600.0,18.7685,18.7817,18.7685,18.7751,19600.0
2006-08-31 12:00:00,28.54,28.57,28.54,28.57,31200.0,18.7751,18.7948,18.7751,18.7948,31200.0
2006-08-31 12:05:00,28.57,28.6,28.55,28.57,23200.0,18.7948,18.8146,18.7817,18.7948,23200.0
2006-08-31 12:10:00,28.57,28.58,28.57,28.57,9200.0,18.7948,18.8014,18.7948,18.7948,9200.0
2006-08-31 12:15:00,28.56,28.56,28.52,28.53,27600.0,18.7883,18.7883,18.762,18.7685,27600.0
2006-08-31 12:20:00,28.53,28.55,28.52,28.55,26000.0,18.7685,18.7817,18.762,18.7817,26000.0
2006-08-31 12:25:00,28.55,28.55,28.54,28.55,19600.0,18.7817,18.7817,18.7751,18.7817,19600.0
2006-08-31 12:30:00,28.54,28.54,28.5,28.53,18000.0,18.7751,18.7751,18.7488,18.7685,18000.0
2006-08-31 12:35:00,28.53,28.53,28.53,28.53,16800.0,18.7685,18.7685,18.7685,18.7685,16800.0
2006-08-31 12:40:00,28.53,28.55,28.52,28.55,24000.0,18.7685,18.7817,18.762,18.7817,24000.0
2006-08-31 12:45:00,28.56,28.56,28.54,28.55,27600.0,18.7883,18.7883,18.7751,18.7817,27600.0
2006-08-31 12:50:00,28.55,28.55,28.54,28.54,16400.0,18.7817,18.7817,18.7751,18.7751,16400.0
2006-08-31 12:55:00,28.56,28.58,28.56,28.57,9600.0,18.7883,18.8014,18.7883,18.7948,9600.0
2006-08-31 13:00:00,28.58,28.58,28.57,28.57,10400.0,18.8014,18.8014,18.7948,18.7948,10400.0
2006-08-31 13:05:00,28.57,28.59,28.55,28.59,6800.0,18.7948,18.808,18.7817,18.808,6800.0
2006-08-31 13:10:00,28.59,28.63,28.59,28.59,14400.0,18.808,18.8343,18.808,18.808,14400.0
2006-08-31 13:15:00,28.6,28.65,28.6,28.65,17600.0,18.8146,18.8475,18.8146,18.8475,17600.0
2006-08-31 13:20:00,28.66,28.67,28.65,28.67,17600.0,18.8541,18.8606,18.8475,18.8606,17600.0
2006-08-31 13:25:00,28.67,28.67,28.66,28.67,2800.0,18.8606,18.8606,18.8541,18.8606,2800.0
2006-08-31 13:30:00,28.67,28.68,28.67,28.68,24400.0,18.8606,18.8672,18.8606,18.8672,24400.0
2006-08-31 13:35:00,28.68,28.7,28.68,28.7,18800.0,18.8672,18.8804,18.8672,18.8804,18800.0
2006-08-31 13:40:00,28.7,28.7,28.69,28.69,29200.0,18.8804,18.8804,18.8738,18.8738,29200.0
2006-08-31 13:45:00,28.69,28.7,28.69,28.7,55200.0,18.8738,18.8804,18.8738,18.8804,55200.0
2006-08-31 13:50:00,28.7,28.71,28.69,28.7,36800.0,18.8804,18.8869,18.8738,18.8804,36800.0
2006-08-31 13:55:00,28.7,28.71,28.67,28.69,48400.0,18.8804,18.8869,18.8606,18.8738,48400.0
2006-08-31 14:00:00,28.7,28.73,28.7,28.72,22800.0,18.8804,18.9001,18.8804,18.8935,22800.0
2006-08-31 14:05:00,28.72,28.74,28.71,28.73,26400.0,18.8935,18.9067,18.8869,18.9001,26400.0
2006-08-31 14:10:00,28.72,28.72,28.69,28.69,24400.0,18.8935,18.8935,18.8738,18.8738,24400.0
2006-08-31 14:15:00,28.69,28.7,28.68,28.69,22000.0,18.8738,18.8804,18.8672,18.8738,22000.0
2006-08-31 14:20:00,28.69,28.74,28.69,28.72,13600.0,18.8738,18.9067,18.8738,18.8935,13600.0
2006-08-31 14:25:00,28.72,28.74,28.72,28.72,18000.0,18.8935,18.9067,18.8935,18.8935,18000.0
2006-08-31 14:30:00,28.72,28.72,28.71,28.71,16000.0,18.8935,18.8935,18.8869,18.8869,16000.0
2006-08-31 14:35:00,28.72,28.75,28.72,28.75,45600.0,18.8935,18.9133,18.8935,18.9133,45600.0
2006-08-31 14:40:00,28.74,28.76,28.74,28.75,25600.0,18.9067,18.9198,18.9067,18.9133,25600.0
2006-08-31 14:45:00,28.75,28.81,28.75,28.77,58800.0,18.9133,18.9527,18.9133,18.9264,58800.0
2006-08-31 14:50:00,28.78,28.81,28.78,28.81,14800.0,18.933,18.9527,18.933,18.9527,14800.0
2006-08-31 14:55:00,28.81,28.85,28.81,28.85,32400.0,18.9527,18.979,18.9527,18.979,32400.0
2006-08-31 15:00:00,28.85,28.87,28.84,28.84,48000.0,18.979,18.9922,18.9725,18.9725,48000.0
2006-08-31 15:05:00,28.83,28.85,28.82,28.83,34800.0,18.9659,18.979,18.9593,18.9659,34800.0
2006-08-31 15:10:00,28.83,28.86,28.83,28.86,26800.0,18.9659,18.9856,18.9659,18.9856,26800.0
2006-08-31 15:15:00,28.86,28.9,28.86,28.86,37200.0,18.9856,19.0119,18.9856,18.9856,37200.0
2006-08-31 15:20:00,28.86,28.88,28.86,28.88,63200.0,18.9856,18.9988,18.9856,18.9988,63200.0
2006-08-31 15:25:00,28.88,28.89,28.87,28.89,83600.0,18.9988,19.0054,18.9922,19.0054,83600.0
2006-08-31 15:30:00,28.89,28.89,28.85,28.85,33200.0,19.0054,19.0054,18.979,18.979,33200.0
2006-08-31 15:35:00,28.85,28.85,28.81,28.81,73600.0,18.979,18.979,18.9527,18.9527,73600.0
2006-08-31 15:40:00,28.81,28.81,28.77,28.77,71200.0,18.9527,18.9527,18.9264,18.9264,71200.0
2006-08-31 15:45:00,28.77,28.77,28.75,28.75,108400.0,18.9264,18.9264,18.9133,18.9133,108400.0
2006-08-31 15:50:00,28.76,28.76,28.74,28.74,96800.0,18.9198,18.9198,18.9067,18.9067,96800.0
2006-08-31 15:55:00,28.75,28.75,28.73,28.73,139600.0,18.9133,18.9133,18.9001,18.9001,139600.0
2006-09-01 09:30:00,28.83,29.0,28.83,28.98,56400.0,18.9659,19.0777,18.9659,19.0646,56400.0
2006-09-01 09:35:00,28.98,29.12,28.98,29.05,53600.0,19.0646,19.1567,19.0646,19.1106,53600.0
2006-09-01 09:40:00,29.03,29.03,28.88,28.88,46000.0,19.0975,19.0975,18.9988,18.9988,46000.0
2006-09-01 09:45:00,28.87,28.93,28.87,28.91,44400.0,18.9922,19.0317,18.9922,19.0185,44400.0
2006-09-01 09:50:00,28.91,28.91,28.83,28.84,44800.0,19.0185,19.0185,18.9659,18.9725,44800.0
2006-09-01 09:55:00,28.85,28.92,28.85,28.91,87600.0,18.979,19.0251,18.979,19.0185,87600.0
2006-09-01 10:00:00,28.88,28.88,28.63,28.63,170000.0,18.9988,18.9988,18.8343,18.8343,170000.0
2006-09-01 10:05:00,28.63,28.68,28.63,28.66,93200.0,18.8343,18.8672,18.8343,18.8541,93200.0
2006-09-01 10:10:00,28.66,28.66,28.48,28.57,93200.0,18.8541,18.8541,18.7356,18.7948,93200.0
2006-09-01 10:15:00,28.58,28.71,28.58,28.71,18800.0,18.8014,18.8869,18.8014,18.8869,18800.0
2006-09-01 10:20:00,28.71,28.75,28.66,28.68,32400.0,18.8869,18.9133,18.8541,18.8672,32400.0
2006-09-01 10:25:00,28.68,28.71,28.64,28.64,13200.0,18.8672,18.8869,18.8409,18.8409,13200.0
2006-09-01 10:30:00,28.64,28.71,28.64,28.71,24800.0,18.8409,18.8869,18.8409,18.8869,24800.0
2006-09-01 10:35:00,28.71,28.75,28.71,28.74,30000.0,18.8869,18.9133,18.8869,18.9067,30000.0
2006-09-01 10:40:00,28.74,28.75,28.72,28.75,17600.0,18.9067,18.9133,18.8935,18.9133,17600.0
2006-09-01 10:45:00,28.74,28.84,28.74,28.83,23200.0,18.9067,18.9725,18.9067,18.9659,23200.0
2006-09-01 10:50:00,28.84,28.84,28.82,28.82,25600.0,18.9725,18.9725,18.9593,18.9593,25600.0
2006-09-01 10:55:00,28.82,28.82,28.73,28.75,23200.0,18.9593,18.9593,18.9001,18.9133,23200.0
2006-09-01 11:00:00,28.75,28.8,28.75,28.79,28800.0,18.9133,18.9462,18.9133,18.9396,28800.0
2006-09-01 11:05:00,28.79,28.79,28.77,28.78,7600.0,18.9396,18.9396,18.9264,18.933,7600.0
2006-09-01 11:10:00,28.78,28.8,28.78,28.78,13200.0,18.933,18.9462,18.933,18.933,13200.0
2006-09-01 11:15:00,28.78,28.8,28.77,28.79,8400.0,18.933,18.9462,18.9264,18.9396,8400.0
2006-09-01 11:20:00,28.79,28.8,28.79,28.79,6400.0,18.9396,18.9462,18.9396,18.9396,6400.0
2006-09-01 11:25:00,28.8,28.82,28.8,28.8,24000.0,18.9462,18.9593,18.9462,18.9462,24000.0
2006-09-01 11:30:00,28.8,28.8,28.75,28.75,46000.0,18.9462,18.9462,18.9133,18.9133,46000.0
2006-09-01 11:35:00,28.75,28.75,28.74,28.74,72000.0,18.9133,18.9133,18.9067,18.9067,72000.0
2006-09-01 11:40:00,28.75,28.76,28.74,28.75,8000.0,18.9133,18.9198,18.9067,18.9133,8000.0
2006-09-01 11:45:00,28.75,28.77,28.75,28.77,27200.0,18.9133,18.9264,18.9133,18.9264,27200.0
2006-09-01 11:50:00,28.77,28.78,28.77,28.77,21600.0,18.9264,18.933,18.9264,18.9264,21600.0
2006-09-01 11:55:00,28.78,28.83,28.77,28.83,13600.0,18.933,18.9659,18.9264,18.9659,13600.0
2006-09-01 12:00:00,28.83,28.83,28.8,28.8,16800.0,18.9659,18.9659,18.9462,18.9462,16800.0
2006-09-01 12:05:00,28.8,28.82,28.8,28.8,3600.0,18.9462,18.9593,18.9462,18.9462,3600.0
2006-09-01 12:10:00,28.82,28.85,28.82,28.85,9200.0,18.9593,18.979,18.9593,18.979,9200.0
2006-09-01 12:15:00,28.85,28.85,28.83,28.84,10800.0,18.979,18.979,18.9659,18.9725,10800.0
2006-09-01 12:20:00,28.84,28.86,28.84,28.86,9600.0,18.9725,18.9856,18.9725,18.9856,9600.0
2006-09-01 12:25:00,28.86,28.9,28.86,28.9,10800.0,18.9856,19.0119,18.9856,19.0119,10800.0
2006-09-01 12:30:00,28.91,28.91,28.86,28.91,18000.0,19.0185,19.0185,18.9856,19.0185,18000.0
2006-09-01 12:35:00,28.91,28.94,28.91,28.93,10400.0,19.0185,19.0383,19.0185,19.0317,10400.0
2006-09-01 12:40:00,28.93,28.93,28.91,28.91,9200.0,19.0317,19.0317,19.0185,19.0185,9200.0
2006-09-01 12:45:00,28.91,28.92,28.9,28.92,10400.0,19.0185,19.0251,19.0119,19.0251,10400.0
2006-09-01 12:50:00,28.92,28.92,28.9,28.91,14800.0,19.0251,19.0251,19.0119,19.0185,14800.0
2006-09-01 12:55:00,28.91,28.94,28.91,28.93,13600.0,19.0185,19.0383,19.0185,19.0317,13600.0
2006-09-01 13:00:00,28.93,28.93,28.92,28.92,18400.0,19.0317,19.0317,19.0251,19.0251,18400.0
2006-09-01 13:05:00,28.92,28.93,28.92,28.92,18400.0,19.0251,19.0317,19.0251,19.0251,18400.0
2006-09-01 13:10:00,28.92,28.93,28.91,28.91,20800.0,19.0251,19.0317,19.0185,19.0185,20800.0
2006-09-01 13:15:00,28.92,28.92,28.86,28.88,70000.0,19.0251,19.0251,18.9856,18.9988,70000.0
2006-09-01 13:20:00,28.9,28.9,28.88,28.88,12000.0,19.0119,19.0119,18.9988,18.9988,12000.0
2006-09-01 13:25:00,28.87,28.9,28.85,28.9,13200.0,18.9922,19.0119,18.979,19.0119,13200.0
2006-09-01 13:30:00,28.9,28.97,28.9,28.97,56800.0,19.0119,19.058,19.0119,19.058,56800.0
2006-09-01 13:35:00,28.97,28.99,28.96,28.99,25200.0,19.058,19.0711,19.0514,19.0711,25200.0
2006-09-01 13:40:00,28.98,28.99,28.95,28.95,8400.0,19.0646,19.0711,19.0448,19.0448,8400.0
2006-09-01 13:45:00,28.95,28.95,28.92,28.95,22800.0,19.0448,19.0448,19.0251,19.0448,22800.0
2006-09-01 13:50:00,28.95,28.96,28.93,28.94,18000.0,19.0448,19.0514,19.0317,19.0383,18000.0
2006-09-01 13:55:00,28.95,28.96,28.94,28.95,20000.0,19.0448,19.0514,19.0383,19.0448,20000.0
2006-09-01 14:00:00,28.95,28.95,28.94,28.94,35200.0,19.0448,19.0448,19.0383,19.0383,35200.0
2006-09-01 14:05:00,28.96,28.96,28.93,28.95,36800.0,19.0514,19.0514,19.0317,19.0448,36800.0
2006-09-01 14:10:00,28.95,29.0,28.95,29.0,39600.0,19.0448,19.0777,19.0448,19.0777,39600.0
2006-09-01 14:15:00,29.0,29.0,28.97,28.97,16400.0,19.0777,19.0777,19.058,19.058,16400.0
2006-09-01 14:20:00,28.97,28.97,28.97,28.97,27600.0,19.058,19.058,19.058,19.058,27600.0
2006-09-01 14:25:00,28.97,28.98,28.96,28.97,34400.0,19.058,19.0646,19.0514,19.058,34400.0
2006-09-01 14:30:00,28.97,28.98,28.96,28.97,79600.0,19.058,19.0646,19.0514,19.058,79600.0
2006-09-01 14:35:00,28.98,28.98,28.93,28.93,78800.0,19.0646,19.0646,19.0317,19.0317,78800.0
2006-09-01 14:40:00,28.93,28.93,28.89,28.92,18800.0,19.0317,19.0317,19.0054,19.0251,18800.0
2006-09-01 14:45:00,28.92,28.93,28.92,28.93,12800.0,19.0251,19.0317,19.0251,19.0317,12800.0
2006-09-01 14:50:00,28.93,28.93,28.88,28.88,24000.0,19.0317,19.0317,18.9988,18.9988,24000.0
2006-09-01 14:55:00,28.89,28.9,28.89,28.9,16000.0,19.0054,19.0119,19.0054,19.0119,16000.0
2006-09-01 15:00:00,28.89,28.89,28.88,28.89,17600.0,19.0054,19.0054,18.9988,19.0054,17600.0
2006-09-01 15:05:00,28.89,28.89,28.84,28.84,35600.0,19.0054,19.0054,18.9725,18.9725,35600.0
2006-09-01 15:10:00,28.84,28.88,28.83,28.88,44400.0,18.9725,18.9988,18.9659,18.9988,44400.0
2006-09-01 15:15:00,28.88,28.88,28.87,28.88,22800.0,18.9988,18.9988,18.9922,18.9988,22800.0
2006-09-01 15:20:00,28.89,28.9,28.88,28.9,31200.0,19.0054,19.0119,18.9988,19.0119,31200.0
2006-09-01 15:25:00,28.9,28.93,28.9,28.91,18000.0,19.0119,19.0317,19.0119,19.0185,18000.0
2006-09-01 15:30:00,28.91,28.93,28.91,28.93,31200.0,19.0185,19.0317,19.0185,19.0317,31200.0
2006-09-01 15:35:00,28.93,28.93,28.91,28.92,19600.0,19.0317,19.0317,19.0185,19.0251,19600.0
2006-09-01 15:40:00,28.92,28.93,28.92,28.92,46000.0,19.0251,19.0317,19.0251,19.0251,46000.0
2006-09-01 15:45:00,28.92,28.93,28.92,28.93,24800.0,19.0251,19.0317,19.0251,19.0317,24800.0
2006-09-01 15:50:00,28.93,28.93,28.89,28.89,31200.0,19.0317,19.0317,19.0054,19.0054,31200.0
2006-09-01 15:55:00,28.89,28.89,28.88,28.88,60400.0,19.0054,19.0054,18.9988,18.9988,60400.0
2006-09-05 09:30:00,29.0,29.0,28.95,28.98,84400.0,19.0777,19.0777,19.0448,19.0646,84400.0
2006-09-05 09:35:00,28.98,29.0,28.9,28.9,87200.0,19.0646,19.0777,19.0119,19.0119,87200.0
2006-09-05 09:40:00,28.88,28.92,28.88,28.92,35200.0,18.9988,19.0251,18.9988,19.0251,35200.0
2006-09-05 09:45:00,28.92,28.92,28.85,28.86,28400.0,19.0251,19.0251,18.979,18.9856,28400.0
2006-09-05 09:50:00,28.86,28.88,28.79,28.83,61200.0,18.9856,18.9988,18.9396,18.9659,61200.0
2006-09-05 09:55:00,28.83,28.84,28.78,28.79,161200.0,18.9659,18.9725,18.933,18.9396,161200.0
2006-09-05 10:00:00,28.76,28.79,28.73,28.75,153200.0,18.9198,18.9396,18.9001,18.9133,153200.0
2006-09-05 10:05:00,28.75,28.75,28.67,28.7,49600.0,18.9133,18.9133,18.8606,18.8804,49600.0
2006-09-05 10:10:00,28.71,28.74,28.69,28.69,113600.0,18.8869,18.9067,18.8738,18.8738,113600.0
2006-09-05 10:15:00,28.71,28.72,28.68,28.72,44800.0,18.8869,18.8935,18.8672,18.8935,44800.0
2006-09-05 10:20:00,28.72,28.74,28.68,28.7,56800.0,18.8935,18.9067,18.8672,18.8804,56800.0
2006-09-05 10:25:00,28.7,28.77,28.7,28.73,108400.0,18.8804,18.9264,18.8804,18.9001,108400.0
2006-09-05 10:30:00,28.73,28.75,28.68,28.7,54400.0,18.9001,18.9133,18.8672,18.8804,54400.0
2006-09-05 10:35:00,28.72,28.73,28.68,28.69,43600.0,18.8935,18.9001,18.8672,18.8738,43600.0
2006-09-05 10:40:00,28.68,28.69,28.58,28.59,72000.0,18.8672,18.8738,18.8014,18.808,72000.0
2006-09-05 10:45:00,28.6,28.63,28.58,28.6,77200.0,18.8146,18.8343,18.8014,18.8146,77200.0
2006-09-05 10:50:00,28.61,28.61,28.56,28.58,25200.0,18.8212,18.8212,18.7883,18.8014,25200.0
2006-09-05 10:55:00,28.58,28.63,28.58,28.59,57600.0,18.8014,18.8343,18.8014,18.808,57600.0
2006-09-05 11:00:00,28.61,28.63,28.59,28.62,20000.0,18.8212,18.8343,18.808,18.8277,20000.0
2006-09-05 11:05:00,28.62,28.68,28.62,28.62,33600.0,18.8277,18.8672,18.8277,18.8277,33600.0
2006-09-05 11:10:00,28.63,28.67,28.63,28.65,72400.0,18.8343,18.8606,18.8343,18.8475,72400.0
2006-09-05 11:15:00,28.65,28.69,28.65,28.68,28800.0,18.8475,18.8738,18.8475,18.8672,28800.0
2006-09-05 11:20:00,28.7,28.81,28.7,28.8,104000.0,18.8804,18.9527,18.8804,18.9462,104000.0
2006-09-05 11:25:00,28.8,28.93,28.8,28.92,419200.0,18.9462,19.0317,18.9462,19.0251,419200.0
2006-09-05 11:30:00,28.91,29.12,28.91,29.09,192400.0,19.0185,19.1567,19.0185,19.1369,192400.0
2006-09-05 11:35:00,29.1,29.16,29.07,29.14,123200.0,19.1435,19.183,19.1238,19.1698,123200.0
2006-09-05 11:40:00,29.14,29.26,29.13,29.26,192400.0,19.1698,19.2488,19.1632,19.2488,192400.0
2006-09-05 11:45:00,29.26,29.47,29.26,29.47,141200.0,19.2488,19.3869,19.2488,19.3869,141200.0
2006-09-05 11:50:00,29.47,29.55,29.44,29.5,215600.0,19.3869,19.4395,19.3672,19.4067,215600.0
2006-09-05 11:55:00,29.5,29.61,29.5,29.61,138800.0,19.4067,19.479,19.4067,19.479,138800.0
2006-09-05 12:00:00,29.61,29.69,29.6,29.63,114800.0,19.479,19.5316,19.4724,19.4922,114800.0
2006-09-05 12:05:00,29.64,29.72,29.59,29.71,111600.0,19.4988,19.5514,19.4659,19.5448,111600.0
2006-09-05 12:10:00,29.71,29.75,29.68,29.68,271600.0,19.5448,19.5711,19.5251,19.5251,271600.0
2006-09-05 12:15:00,29.69,29.69,29.59,29.65,109600.0,19.5316,19.5316,19.4659,19.5053,109600.0
2006-09-05 12:20:00,29.65,29.67,29.56,29.61,128400.0,19.5053,19.5185,19.4461,19.479,128400.0
2006-09-05 12:25:00,29.62,29.63,29.6,29.62,36800.0,19.4856,19.4922,19.4724,19.4856,36800.0
2006-09-05 12:30:00,29.62,29.63,29.55,29.56,35600.0,19.4856,19.4922,19.4395,19.4461,35600.0
2006-09-05 12:35:00,29.55,29.55,29.41,29.45,154400.0,19.4395,19.4395,19.3474,19.3738,154400.0
2006-09-05 12:40:00,29.45,29.54,29.45,29.5,61200.0,19.3738,19.433,19.3738,19.4067,61200.0
2006-09-05 12:45:00,29.5,29.54,29.49,29.51,61200.0,19.4067,19.433,19.4001,19.4132,61200.0
2006-09-05 12:50:00,29.5,29.5,29.38,29.4,119200.0,19.4067,19.4067,19.3277,19.3409,119200.0
2006-09-05 12:55:00,29.4,29.42,29.39,29.39,24000.0,19.3409,19.354,19.3343,19.3343,24000.0
2006-09-05 13:00:00,29.39,29.41,29.39,29.41,35600.0,19.3343,19.3474,19.3343,19.3474,35600.0
2006-09-05 13:05:00,29.42,29.44,29.37,29.43,69600.0,19.354,19.3672,19.3211,19.3606,69600.0
2006-09-05 13:10:00,29.43,29.49,29.43,29.49,32400.0,19.3606,19.4001,19.3606,19.4001,32400.0
2006-09-05 13:15:00,29.47,29.52,29.47,29.52,22800.0,19.3869,19.4198,19.3869,19.4198,22800.0
2006-09-05 13:20:00,29.52,29.56,29.52,29.55,24800.0,19.4198,19.4461,19.4198,19.4395,24800.0
2006-09-05 13:25:00,29.55,29.56,29.53,29.54,9600.0,19.4395,19.4461,19.4264,19.433,9600.0
2006-09-05 13:30:00,29.55,29.59,29.55,29.58,11600.0,19.4395,19.4659,19.4395,19.4593,11600.0
2006-09-05 13:35:00,29.58,29.58,29.5,29.5,22000.0,19.4593,19.4593,19.4067,19.4067,22000.0
2006-09-05 13:40:00,29.5,29.53,29.49,29.49,82800.0,19.4067,19.4264,19.4001,19.4001,82800.0
2006-09-05 13:45:00,29.49,29.5,29.49,29.49,14000.0,19.4001,19.4067,19.4001,19.4001,14000.0
2006-09-05 13:50:00,29.49,29.5,29.48,29.5,22800.0,19.4001,19.4067,19.3935,19.4067,22800.0
2006-09-05 13:55:00,29.5,29.5,29.49,29.5,30800.0,19.4067,19.4067,19.4001,19.4067,30800.0
2006-09-05 14:00:00,29.5,29.5,29.44,29.46,52800.0,19.4067,19.4067,19.3672,19.3803,52800.0
2006-09-05 14:05:00,29.46,29.48,29.43,29.47,72000.0,19.3803,19.3935,19.3606,19.3869,72000.0
2006-09-05 14:10:00,29.49,29.5,29.45,29.46,104800.0,19.4001,19.4067,19.3738,19.3803,104800.0
2006-09-05 14:15:00,29.46,29.51,29.46,29.51,58000.0,19.3803,19.4132,19.3803,19.4132,58000.0
2006-09-05 14:20:00,29.51,29.57,29.51,29.53,56400.0,19.4132,19.4527,19.4132,19.4264,56400.0
2006-09-05 14:25:00,29.54,29.54,29.49,29.53,108800.0,19.433,19.433,19.4001,19.4264,108800.0
2006-09-05 14:30:00,29.53,29.54,29.49,29.5,48400.0,19.4264,19.433,19.4001,19.4067,48400.0
2006-09-05 14:35:00,29.5,29.5,29.46,29.46,33200.0,19.4067,19.4067,19.3803,19.3803,33200.0
2006-09-05 14:40:00,29.46,29.51,29.46,29.5,18400.0,19.3803,19.4132,19.3803,19.4067,18400.0
2006-09-05 14:45:00,29.5,29.56,29.5,29.56,62800.0,19.4067,19.4461,19.4067,19.4461,62800.0
2006-09-05 14:50:00,29.54,29.59,29.54,29.54,70000.0,19.433,19.4659,19.433,19.433,70000.0
2006-09-05 14:55:00,29.54,29.56,29.54,29.54,30800.0,19.433,19.4461,19.433,19.433,30800.0
2006-09-05 15:00:00,29.54,29.6,29.47,29.49,63600.0,19.433,19.4724,19.3869,19.4001,63600.0
2006-09-05 15:05:00,29.49,29.5,29.48,29.49,27600.0,19.4001,19.4067,19.3935,19.4001,27600.0
2006-09-05 15:10:00,29.5,29.5,29.49,29.5,37600.0,19.4067,19.4067,19.4001,19.4067,37600.0
2006-09-05 15:15:00,29.5,29.53,29.49,29.51,47200.0,19.4067,19.4264,19.4001,19.4132,47200.0
2006-09-05 15:20:00,29.51,29.52,29.48,29.49,36800.0,19.4132,19.4198,19.3935,19.4001,36800.0
2006-09-05 15:25:00,29.49,29.5,29.47,29.49,30400.0,19.4001,19.4067,19.3869,19.4001,30400.0
2006-09-05 15:30:00,29.49,29.5,29.48,29.5,93600.0,19.4001,19.4067,19.3935,19.4067,93600.0
2006-09-05 15:35:00,29.5,29.5,29.46,29.49,50400.0,19.4067,19.4067,19.3803,19.4001,50400.0
2006-09-05 15:40:00,29.47,29.48,29.47,29.47,39200.0,19.3869,19.3935,19.3869,19.3869,39200.0
2006-09-05 15:45:00,29.47,29.47,29.46,29.46,54800.0,19.3869,19.3869,19.3803,19.3803,54800.0
2006-09-05 15:50:00,29.46,29.49,29.43,29.48,74000.0,19.3803,19.4001,19.3606,19.3935,74000.0
2006-09-05 15:55:00,29.48,29.48,29.46,29.46,81200.0,19.3935,19.3935,19.3803,19.3803,81200.0
2006-09-06 09:30:00,29.46,29.46,29.24,29.24,253600.0,19.3803,19.3803,19.2356,19.2356,253600.0
2006-09-06 09:35:00,29.2,29.23,29.13,29.18,108000.0,19.2093,19.229,19.1632,19.1961,108000.0
2006-09-06 09:40:00,29.18,29.29,29.16,29.29,46000.0,19.1961,19.2685,19.183,19.2685,46000.0
2006-09-06 09:45:00,29.27,29.28,29.14,29.16,49600.0,19.2553,19.2619,19.1698,19.183,49600.0
2006-09-06 09:50:00,29.16,29.16,29.0,29.0,59600.0,19.183,19.183,19.0777,19.0777,59600.0
2006-09-06 09:55:00,29.01,29.09,29.0,29.07,46800.0,19.0843,19.1369,19.0777,19.1238,46800.0
2006-09-06 10:00:00,29.07,29.14,29.07,29.1,40400.0,19.1238,19.1698,19.1238,19.1435,40400.0
2006-09-06 10:05:00,29.09,29.15,29.09,29.12,91200.0,19.1369,19.1764,19.1369,19.1567,91200.0
2006-09-06 10:10:00,29.11,29.12,29.03,29.03,97600.0,19.1501,19.1567,19.0975,19.0975,97600.0
2006-09-06 10:15:00,29.03,29.03,28.95,28.97,79200.0,19.0975,19.0975,19.0448,19.058,79200.0
2006-09-06 10:20:00,28.97,28.97,28.86,28.87,60400.0,19.058,19.058,18.9856,18.9922,60400.0
2006-09-06 10:25:00,28.87,28.9,28.77,28.8,86800.0,18.9922,19.0119,18.9264,18.9462,86800.0
2006-09-06 10:30:00,28.77,28.8,28.63,28.66,171200.0,18.9264,18.9462,18.8343,18.8541,171200.0
2006-09-06 10:35:00,28.66,28.66,28.48,28.48,244000.0,18.8541,18.8541,18.7356,18.7356,244000.0
2006-09-06 10:40:00,28.49,28.59,28.47,28.59,172000.0,18.7422,18.808,18.7291,18.808,172000.0
2006-09-06 10:45:00,28.59,28.61,28.48,28.51,102400.0,18.808,18.8212,18.7356,18.7554,102400.0
2006-09-06 10:50:00,28.52,28.58,28.5,28.57,64000.0,18.762,18.8014,18.7488,18.7948,64000.0
2006-09-06 10:55:00,28.57,28.6,28.51,28.53,58800.0,18.7948,18.8146,18.7554,18.7685,58800.0
2006-09-06 11:00:00,28.53,28.55,28.48,28.55,72800.0,18.7685,18.7817,18.7356,18.7817,72800.0
2006-09-06 11:05:00,28.55,28.57,28.5,28.5,53600.0,18.7817,18.7948,18.7488,18.7488,53600.0
2006-09-06 11:10:00,28.51,28.64,28.51,28.64,92400.0,18.7554,18.8409,18.7554,18.8409,92400.0
2006-09-06 11:15:00,28.62,28.67,28.6,28.65,79600.0,18.8277,18.8606,18.8146,18.8475,79600.0
2006-09-06 11:20:00,28.63,28.63,28.58,28.61,32400.0,18.8343,18.8343,18.8014,18.8212,32400.0
2006-09-06 11:25:00,28.61,28.63,28.59,28.63,28400.0,18.8212,18.8343,18.808,18.8343,28400.0
2006-09-06 11:30:00,28.63,28.63,28.54,28.54,76400.0,18.8343,18.8343,18.7751,18.7751,76400.0
2006-09-06 11:35:00,28.53,28.58,28.53,28.55,19600.0,18.7685,18.8014,18.7685,18.7817,19600.0
2006-09-06 11:40:00,28.53,28.56,28.52,28.56,18400.0,18.7685,18.7883,18.762,18.7883,18400.0
2006-09-06 11:45:00,28.56,28.58,28.54,28.58,59200.0,18.7883,18.8014,18.7751,18.8014,59200.0
2006-09-06 11:50:00,28.57,28.57,28.54,28.55,23600.0,18.7948,18.7948,18.7751,18.7817,23600.0
2006-09-06 11:55:00,28.55,28.57,28.55,28.56,57200.0,18.7817,18.7948,18.7817,18.7883,57200.0
2006-09-06 12:00:00,28.55,28.61,28.55,28.6,24000.0,18.7817,18.8212,18.7817,18.8146,24000.0
2006-09-06 12:05:00,28.6,28.6,28.58,28.6,29200.0,18.8146,18.8146,18.8014,18.8146,29200.0
2006-09-06 12:10:00,28.59,28.63,28.58,28.6,35600.0,18.808,18.8343,18.8014,18.8146,35600.0
2006-09-06 12:15:00,28.6,28.65,28.58,28.64,60400.0,18.8146,18.8475,18.8014,18.8409,60400.0
2006-09-06 12:20:00,28.63,28.63,28.58,28.61,34800.0,18.8343,18.8343,18.8014,18.8212,34800.0
2006-09-06 12:25:00,28.62,28.65,28.61,28.65,24000.0,18.8277,18.8475,18.8212,18.8475,24000.0
2006-09-06 12:30:00,28.65,28.67,28.63,28.67,42000.0,18.8475,18.8606,18.8343,18.8606,42000.0
2006-09-06 12:35:00,28.67,28.67,28.65,28.65,16000.0,18.8606,18.8606,18.8475,18.8475,16000.0
2006-09-06 12:40:00,28.65,28.68,28.64,28.68,29200.0,18.8475,18.8672,18.8409,18.8672,29200.0
2006-09-06 12:45:00,28.66,28.68,28.66,28.68,20400.0,18.8541,18.8672,18.8541,18.8672,20400.0
2006-09-06 12:50:00,28.68,28.73,28.68,28.73,16800.0,18.8672,18.9001,18.8672,18.9001,16800.0
2006-09-06 12:55:00,28.73,28.73,28.71,28.71,30800.0,18.9001,18.9001,18.8869,18.8869,30800.0
2006-09-06 13:00:00,28.71,28.71,28.67,28.68,30400.0,18.8869,18.8869,18.8606,18.8672,30400.0
2006-09-06 13:05:00,28.68,28.69,28.66,28.68,34400.0,18.8672,18.8738,18.8541,18.8672,34400.0
2006-09-06 13:10:00,28.67,28.7,28.67,28.7,24400.0,18.8606,18.8804,18.8606,18.8804,24400.0
2006-09-06 13:15:00,28.69,28.7,28.68,28.7,8800.0,18.8738,18.8804,18.8672,18.8804,8800.0
2006-09-06 13:20:00,28.69,28.75,28.69,28.75,18800.0,18.8738,18.9133,18.8738,18.9133,18800.0
2006-09-06 13:25:00,28.75,28.75,28.74,28.75,104000.0,18.9133,18.9133,18.9067,18.9133,104000.0
2006-09-06 13:30:00,28.74,28.77,28.74,28.77,26800.0,18.9067,18.9264,18.9067,18.9264,26800.0
2006-09-06 13:35:00,28.77,28.77,28.72,28.72,42000.0,18.9264,18.9264,18.8935,18.8935,42000.0
2006-09-06 13:40:00,28.71,28.71,28.69,28.71,25200.0,18.8869,18.8869,18.8738,18.8869,25200.0
2006-09-06 13:45:00,28.71,28.74,28.69,28.74,28800.0,18.8869,18.9067,18.8738,18.9067,28800.0
2006-09-06 13:50:00,28.73,28.74,28.71,28.72,22800.0,18.9001,18.9067,18.8869,18.8935,22800.0
2006-09-06 13:55:00,28.72,28.72,28.7,28.71,20000.0,18.8935,18.8935,18.8804,18.8869,20000.0
2006-09-06 14:00:00,28.71,28.73,28.68,28.71,39600.0,18.8869,18.9001,18.8672,18.8869,39600.0
2006-09-06 14:05:00,28.71,28.73,28.68,28.71,31600.0,18.8869,18.9001,18.8672,18.8869,31600.0
2006-09-06 14:10:00,28.71,28.71,28.65,28.68,76400.0,18.8869,18.8869,18.8475,18.8672,76400.0
2006-09-06 14:15:00,28.68,28.69,28.62,28.62,46000.0,18.8672,18.8738,18.8277,18.8277,46000.0
2006-09-06 14:20:00,28.62,28.72,28.62,28.69,41600.0,18.8277,18.8935,18.8277,18.8738,41600.0
2006-09-06 14:25:00,28.69,28.7,28.68,28.7,20800.0,18.8738,18.8804,18.8672,18.8804,20800.0
2006-09-06 14:30:00,28.68,28.71,28.67,28.68,26400.0,18.8672,18.8869,18.8606,18.8672,26400.0
2006-09-06 14:35:00,28.68,28.73,28.64,28.64,33200.0,18.8672,18.9001,18.8409,18.8409,33200.0
2006-09-06 14:40:00,28.63,28.64,28.61,28.63,19600.0,18.8343,18.8409,18.8212,18.8343,19600.0
2006-09-06 14:45:00,28.63,28.67,28.63,28.63,22400.0,18.8343,18.8606,18.8343,18.8343,22400.0
2006-09-06 14:50:00,28.63,28.63,28.55,28.57,28000.0,18.8343,18.8343,18.7817,18.7948,28000.0
2006-09-06 14:55:00,28.57,28.58,28.52,28.58,24000.0,18.7948,18.8014,18.762,18.8014,24000.0
2006-09-06 15:00:00,28.58,28.6,28.56,28.58,67600.0,18.8014,18.8146,18.7883,18.8014,67600.0
2006-09-06 15:05:00,28.59,28.61,28.58,28.6,32000.0,18.808,18.8212,18.8014,18.8146,32000.0
2006-09-06 15:10:00,28.6,28.66,28.59,28.64,40800.0,18.8146,18.8541,18.808,18.8409,40800.0
2006-09-06 15:15:00,28.64,28.65,28.6,28.63,85600.0,18.8409,18.8475,18.8146,18.8343,85600.0
2006-09-06 15:20:00,28.63,28.63,28.6,28.63,76000.0,18.8343,18.8343,18.8146,18.8343,76000.0
2006-09-06 15:25:00,28.63,28.64,28.59,28.59,76000.0,18.8343,18.8409,18.808,18.808,76000.0
2006-09-06 15:30:00,28.58,28.6,28.57,28.59,66400.0,18.8014,18.8146,18.7948,18.808,66400.0
2006-09-06 15:35:00,28.59,28.61,28.55,28.57,64000.0,18.808,18.8212,18.7817,18.7948,64000.0
2006-09-06 15:40:00,28.58,28.6,28.57,28.59,37600.0,18.8014,18.8146,18.7948,18.808,37600.0
2006-09-06 15:45:00,28.6,28.64,28.6,28.61,79600.0,18.8146,18.8409,18.8146,18.8212,79600.0
2006-09-06 15:50:00,28.61,28.64,28.61,28.64,122400.0,18.8212,18.8409,18.8212,18.8409,122400.0
2006-09-06 15:55:00,28.64,28.65,28.63,28.64,192000.0,18.8409,18.8475,18.8343,18.8409,192000.0
2006-09-07 09:30:00,28.38,28.38,28.17,28.17,452000.0,18.6699,18.6699,18.5317,18.5317,452000.0
2006-09-07 09:35:00,28.16,28.23,28.11,28.17,262400.0,18.5251,18.5712,18.4922,18.5317,262400.0
2006-09-07 09:40:00,28.18,28.21,28.13,28.21,225600.0,18.5383,18.558,18.5054,18.558,225600.0
2006-09-07 09:45:00,28.2,28.28,28.16,28.28,47600.0,18.5514,18.6041,18.5251,18.6041,47600.0
2006-09-07 09:50:00,28.27,28.33,28.24,28.3,60400.0,18.5975,18.637,18.5778,18.6172,60400.0
2006-09-07 09:55:00,28.3,28.42,28.27,28.4,82800.0,18.6172,18.6962,18.5975,18.683,82800.0
2006-09-07 10:00:00,28.38,28.45,28.32,28.33,63600.0,18.6699,18.7159,18.6304,18.637,63600.0
2006-09-07 10:05:00,28.33,28.35,28.27,28.29,52800.0,18.637,18.6501,18.5975,18.6106,52800.0
2006-09-07 10:10:00,28.29,28.31,28.23,28.26,68800.0,18.6106,18.6238,18.5712,18.5909,68800.0
2006-09-07 10:15:00,28.25,28.32,28.23,28.29,208400.0,18.5843,18.6304,18.5712,18.6106,208400.0
2006-09-07 10:20:00,28.3,28.34,28.26,28.32,32400.0,18.6172,18.6435,18.5909,18.6304,32400.0
2006-09-07 10:25:00,28.32,28.32,28.29,28.31,47600.0,18.6304,18.6304,18.6106,18.6238,47600.0
2006-09-07 10:30:00,28.31,28.37,28.31,28.37,21200.0,18.6238,18.6633,18.6238,18.6633,21200.0
2006-09-07 10:35:00,28.38,28.39,28.34,28.36,22000.0,18.6699,18.6764,18.6435,18.6567,22000.0
2006-09-07 10:40:00,28.36,28.36,28.34,28.34,11200.0,18.6567,18.6567,18.6435,18.6435,11200.0
2006-09-07 10:45:00,28.32,28.32,28.25,28.28,24000.0,18.6304,18.6304,18.5843,18.6041,24000.0
2006-09-07 10:50:00,28.28,28.33,28.25,28.32,22800.0,18.6041,18.637,18.5843,18.6304,22800.0
2006-09-07 10:55:00,28.3,28.34,28.29,28.32,18800.0,18.6172,18.6435,18.6106,18.6304,18800.0
2006-09-07 11:00:00,28.32,28.38,28.32,28.38,20800.0,18.6304,18.6699,18.6304,18.6699,20800.0
2006-09-07 11:05:00,28.39,28.47,28.39,28.39,28400.0,18.6764,18.7291,18.6764,18.6764,28400.0
2006-09-07 11:10:00,28.41,28.42,28.39,28.42,26000.0,18.6896,18.6962,18.6764,18.6962,26000.0
2006-09-07 11:15:00,28.4,28.4,28.34,28.37,25600.0,18.683,18.683,18.6435,18.6633,25600.0
2006-09-07 11:20:00,28.35,28.38,28.34,28.38,18000.0,18.6501,18.6699,18.6435,18.6699,18000.0
2006-09-07 11:25:00,28.38,28.39,28.36,28.37,23200.0,18.6699,18.6764,18.6567,18.6633,23200.0
2006-09-07 11:30:00,28.38,28.48,28.38,28.48,23600.0,18.6699,18.7356,18.6699,18.7356,23600.0
2006-09-07 11:35:00,28.48,28.49,28.41,28.46,70400.0,18.7356,18.7422,18.6896,18.7225,70400.0
2006-09-07 11:40:00,28.46,28.48,28.43,28.45,41200.0,18.7225,18.7356,18.7027,18.7159,41200.0
2006-09-07 11:45:00,28.44,28.48,28.44,28.48,9600.0,18.7093,18.7356,18.7093,18.7356,9600.0
2006-09-07 11:50:00,28.48,28.52,28.48,28.49,28000.0,18.7356,18.762,18.7356,18.7422,28000.0
2006-09-07 11:55:00,28.48,28.63,28.48,28.61,29200.0,18.7356,18.8343,18.7356,18.8212,29200.0
2006-09-07 12:00:00,28.61,28.61,28.57,28.61,20800.0,18.8212,18.8212,18.7948,18.8212,20800.0
2006-09-07 12:05:00,28.61,28.68,28.61,28.63,33600.0,18.8212,18.8672,18.8212,18.8343,33600.0
2006-09-07 12:10:00,28.64,28.71,28.64,28.7,33600.0,18.8409,18.8869,18.8409,18.8804,33600.0
2006-09-07 12:15:00,28.7,28.7,28.57,28.59,54800.0,18.8804,18.8804,18.7948,18.808,54800.0
2006-09-07 12:20:00,28.59,28.6,28.5,28.5,38000.0,18.808,18.8146,18.7488,18.7488,38000.0
2006-09-07 12:25:00,28.5,28.51,28.46,28.49,47600.0,18.7488,18.7554,18.7225,18.7422,47600.0
2006-09-07 12:30:00,28.49,28.54,28.49,28.5,26000.0,18.7422,18.7751,18.7422,18.7488,26000.0
2006-09-07 12:35:00,28.49,28.52,28.48,28.48,15600.0,18.7422,18.762,18.7356,18.7356,15600.0
2006-09-07 12:40:00,28.48,28.48,28.45,28.48,14400.0,18.7356,18.7356,18.7159,18.7356,14400.0
2006-09-07 12:45:00,28.47,28.47,28.4,28.43,40800.0,18.7291,18.7291,18.683,18.7027,40800.0
2006-09-07 12:50:00,28.43,28.48,28.43,28.45,11600.0,18.7027,18.7356,18.7027,18.7159,11600.0
2006-09-07 12:55:00,28.45,28.46,28.43,28.43,20800.0,18.7159,18.7225,18.7027,18.7027,20800.0
2006-09-07 13:00:00,28.43,28.45,28.42,28.42,10400.0,18.7027,18.7159,18.6962,18.6962,10400.0
2006-09-07 13:05:00,28.42,28.42,28.4,28.42,10400.0,18.6962,18.6962,18.683,18.6962,10400.0
2006-09-07 13:10:00,28.43,28.49,28.43,28.49,11200.0,18.7027,18.7422,18.7027,18.7422,11200.0
2006-09-07 13:15:00,28.47,28.5,28.47,28.5,2400.0,18.7291,18.7488,18.7291,18.7488,2400.0
2006-09-07 13:20:00,28.5,28.51,28.49,28.49,7600.0,18.7488,18.7554,18.7422,18.7422,7600.0
2006-09-07 13:25:00,28.47,28.47,28.46,28.46,2800.0,18.7291,18.7291,18.7225,18.7225,2800.0
2006-09-07 13:30:00,28.47,28.47,28.45,28.46,8000.0,18.7291,18.7291,18.7159,18.7225,8000.0
2006-09-07 13:35:00,28.47,28.55,28.47,28.55,18000.0,18.7291,18.7817,18.7291,18.7817,18000.0
2006-09-07 13:40:00,28.54,28.57,28.51,28.55,44800.0,18.7751,18.7948,18.7554,18.7817,44800.0
2006-09-07 13:45:00,28.56,28.66,28.56,28.65,31200.0,18.7883,18.8541,18.7883,18.8475,31200.0
2006-09-07 13:50:00,28.64,28.64,28.61,28.63,18000.0,18.8409,18.8409,18.8212,18.8343,18000.0
2006-09-07 13:55:00,28.63,28.63,28.56,28.56,8400.0,18.8343,18.8343,18.7883,18.7883,8400.0
2006-09-07 14:00:00,28.56,28.57,28.47,28.47,28000.0,18.7883,18.7948,18.7291,18.7291,28000.0
2006-09-07 14:05:00,28.47,28.47,28.42,28.43,46800.0,18.7291,18.7291,18.6962,18.7027,46800.0
2006-09-07 14:10:00,28.42,28.5,28.42,28.5,35200.0,18.6962,18.7488,18.6962,18.7488,35200.0
2006-09-07 14:15:00,28.5,28.52,28.44,28.44,20400.0,18.7488,18.762,18.7093,18.7093,20400.0
2006-09-07 14:20:00,28.44,28.46,28.41,28.46,37600.0,18.7093,18.7225,18.6896,18.7225,37600.0
2006-09-07 14:25:00,28.46,28.46,28.41,28.46,20400.0,18.7225,18.7225,18.6896,18.7225,20400.0
2006-09-07 14:30:00,28.44,28.49,28.44,28.47,18000.0,18.7093,18.7422,18.7093,18.7291,18000.0
2006-09-07 14:35:00,28.48,28.48,28.44,28.45,25600.0,18.7356,18.7356,18.7093,18.7159,25600.0
2006-09-07 14:40:00,28.45,28.46,28.36,28.46,40400.0,18.7159,18.7225,18.6567,18.7225,40400.0
2006-09-07 14:45:00,28.45,28.46,28.4,28.43,29200.0,18.7159,18.7225,18.683,18.7027,29200.0
2006-09-07 14:50:00,28.44,28.46,28.44,28.46,16800.0,18.7093,18.7225,18.7093,18.7225,16800.0
2006-09-07 14:55:00,28.47,28.51,28.47,28.49,15200.0,18.7291,18.7554,18.7291,18.7422,15200.0
2006-09-07 15:00:00,28.49,28.5,28.42,28.42,25200.0,18.7422,18.7488,18.6962,18.6962,25200.0
2006-09-07 15:05:00,28.43,28.45,28.39,28.4,29600.0,18.7027,18.7159,18.6764,18.683,29600.0
2006-09-07 15:10:00,28.4,28.43,28.39,28.42,24000.0,18.683,18.7027,18.6764,18.6962,24000.0
2006-09-07 15:15:00,28.41,28.41,28.38,28.38,16400.0,18.6896,18.6896,18.6699,18.6699,16400.0
2006-09-07 15:20:00,28.39,28.39,28.35,28.36,47200.0,18.6764,18.6764,18.6501,18.6567,47200.0
2006-09-07 15:25:00,28.36,28.46,28.36,28.46,34800.0,18.6567,18.7225,18.6567,18.7225,34800.0
2006-09-07 15:30:00,28.46,28.46,28.39,28.39,36800.0,18.7225,18.7225,18.6764,18.6764,36800.0
2006-09-07 15:35:00,28.39,28.39,28.34,28.34,26000.0,18.6764,18.6764,18.6435,18.6435,26000.0
2006-09-07 15:40:00,28.35,28.38,28.35,28.38,26400.0,18.6501,18.6699,18.6501,18.6699,26400.0
2006-09-07 15:45:00,28.37,28.4,28.36,28.4,64800.0,18.6633,18.683,18.6567,18.683,64800.0
2006-09-07 15:50:00,28.4,28.46,28.39,28.46,77600.0,18.683,18.7225,18.6764,18.7225,77600.0
2006-09-07 15:55:00,28.43,28.45,28.41,28.43,67200.0,18.7027,18.7159,18.6896,18.7027,67200.0
2006-09-08 09:30:00,28.58,28.58,28.5,28.54,53600.0,18.8014,18.8014,18.7488,18.7751,53600.0
2006-09-08 09:35:00,28.55,28.66,28.51,28.53,86800.0,18.7817,18.8541,18.7554,18.7685,86800.0
2006-09-08 09:40:00,28.53,28.61,28.53,28.61,61600.0,18.7685,18.8212,18.7685,18.8212,61600.0
2006-09-08 09:45:00,28.59,28.66,28.56,28.56,39200.0,18.808,18.8541,18.7883,18.7883,39200.0
2006-09-08 09:50:00,28.56,28.59,28.54,28.59,48400.0,18.7883,18.808,18.7751,18.808,48400.0
2006-09-08 09:55:00,28.59,28.63,28.55,28.56,24400.0,18.808,18.8343,18.7817,18.7883,24400.0
2006-09-08 10:00:00,28.56,28.61,28.55,28.6,18800.0,18.7883,18.8212,18.7817,18.8146,18800.0
2006-09-08 10:05:00,28.6,28.63,28.59,28.6,34800.0,18.8146,18.8343,18.808,18.8146,34800.0
2006-09-08 10:10:00,28.61,28.61,28.58,28.61,24800.0,18.8212,18.8212,18.8014,18.8212,24800.0
2006-09-08 10:15:00,28.59,28.66,28.59,28.64,26800.0,18.808,18.8541,18.808,18.8409,26800.0
2006-09-08 10:20:00,28.66,28.66,28.61,28.63,14400.0,18.8541,18.8541,18.8212,18.8343,14400.0
2006-09-08 10:25:00,28.64,28.68,28.64,28.68,17600.0,18.8409,18.8672,18.8409,18.8672,17600.0
2006-09-08 10:30:00,28.7,28.71,28.65,28.66,23200.0,18.8804,18.8869,18.8475,18.8541,23200.0
2006-09-08 10:35:00,28.66,28.67,28.63,28.65,54400.0,18.8541,18.8606,18.8343,18.8475,54400.0
2006-09-08 10:40:00,28.65,28.66,28.63,28.65,15600.0,18.8475,18.8541,18.8343,18.8475,15600.0
2006-09-08 10:45:00,28.65,28.69,28.63,28.68,40400.0,18.8475,18.8738,18.8343,18.8672,40400.0
2006-09-08 10:50:00,28.69,28.72,28.67,28.7,30000.0,18.8738,18.8935,18.8606,18.8804,30000.0
2006-09-08 10:55:00,28.69,28.74,28.68,28.74,20400.0,18.8738,18.9067,18.8672,18.9067,20400.0
2006-09-08 11:00:00,28.74,28.75,28.68,28.7,41600.0,18.9067,18.9133,18.8672,18.8804,41600.0
2006-09-08 11:05:00,28.69,28.7,28.68,28.69,23600.0,18.8738,18.8804,18.8672,18.8738,23600.0
2006-09-08 11:10:00,28.69,28.73,28.69,28.71,12400.0,18.8738,18.9001,18.8738,18.8869,12400.0
2006-09-08 11:15:00,28.7,28.71,28.68,28.71,12800.0,18.8804,18.8869,18.8672,18.8869,12800.0
2006-09-08 11:20:00,28.71,28.71,28.68,28.68,10400.0,18.8869,18.8869,18.8672,18.8672,10400.0
2006-09-08 11:25:00,28.66,28.7,28.66,28.7,10000.0,18.8541,18.8804,18.8541,18.8804,10000.0
2006-09-08 11:30:00,28.71,28.72,28.69,28.7,11200.0,18.8869,18.8935,18.8738,18.8804,11200.0
2006-09-08 11:35:00,28.7,28.7,28.64,28.66,24800.0,18.8804,18.8804,18.8409,18.8541,24800.0
2006-09-08 11:40:00,28.67,28.73,28.67,28.72,30000.0,18.8606,18.9001,18.8606,18.8935,30000.0
2006-09-08 11:45:00,28.72,28.72,28.7,28.72,10000.0,18.8935,18.8935,18.8804,18.8935,10000.0
2006-09-08 11:50:00,28.73,28.74,28.72,28.73,10800.0,18.9001,18.9067,18.8935,18.9001,10800.0
2006-09-08 11:55:00,28.72,28.73,28.68,28.68,13600.0,18.8935,18.9001,18.8672,18.8672,13600.0
2006-09-08 12:00:00,28.68,28.69,28.66,28.68,14800.0,18.8672,18.8738,18.8541,18.8672,14800.0
2006-09-08 12:05:00,28.69,28.7,28.68,28.68,2000.0,18.8738,18.8804,18.8672,18.8672,2000.0
2006-09-08 12:10:00,28.68,28.68,28.65,28.66,19200.0,18.8672,18.8672,18.8475,18.8541,19200.0
2006-09-08 12:15:00,28.67,28.68,28.67,28.68,6800.0,18.8606,18.8672,18.8606,18.8672,6800.0
2006-09-08 12:20:00,28.68,28.68,28.65,28.66,7600.0,18.8672,18.8672,18.8475,18.8541,7600.0
2006-09-08 12:25:00,28.64,28.64,28.57,28.58,35600.0,18.8409,18.8409,18.7948,18.8014,35600.0
2006-09-08 12:30:00,28.57,28.6,28.57,28.6,28000.0,18.7948,18.8146,18.7948,18.8146,28000.0
2006-09-08 12:35:00,28.6,28.63,28.59,28.59,6800.0,18.8146,18.8343,18.808,18.808,6800.0
2006-09-08 12:40:00,28.59,28.64,28.59,28.62,18400.0,18.808,18.8409,18.808,18.8277,18400.0
2006-09-08 12:45:00,28.63,28.64,28.63,28.63,9200.0,18.8343,18.8409,18.8343,18.8343,9200.0
2006-09-08 12:50:00,28.63,28.65,28.63,28.63,11600.0,18.8343,18.8475,18.8343,18.8343,11600.0
2006-09-08 12:55:00,28.62,28.62,28.59,28.61,31600.0,18.8277,18.8277,18.808,18.8212,31600.0
2006-09-08 13:00:00,28.61,28.64,28.61,28.63,17200.0,18.8212,18.8409,18.8212,18.8343,17200.0
2006-09-08 13:05:00,28.61,28.63,28.57,28.6,83600.0,18.8212,18.8343,18.7948,18.8146,83600.0
2006-09-08 13:10:00,28.6,28.62,28.58,28.6,34400.0,18.8146,18.8277,18.8014,18.8146,34400.0
2006-09-08 13:15:00,28.61,28.61,28.57,28.59,43600.0,18.8212,18.8212,18.7948,18.808,43600.0
2006-09-08 13:20:00,28.6,28.65,28.6,28.65,26800.0,18.8146,18.8475,18.8146,18.8475,26800.0
2006-09-08 13:25:00,28.65,28.65,28.6,28.63,33600.0,18.8475,18.8475,18.8146,18.8343,33600.0
2006-09-08 13:30:00,28.62,28.63,28.61,28.62,10400.0,18.8277,18.8343,18.8212,18.8277,10400.0
2006-09-08 13:35:00,28.61,28.63,28.6,28.6,10000.0,18.8212,18.8343,18.8146,18.8146,10000.0
2006-09-08 13:40:00,28.6,28.65,28.6,28.63,18800.0,18.8146,18.8475,18.8146,18.8343,18800.0
2006-09-08 13:45:00,28.62,28.62,28.57,28.57,12400.0,18.8277,18.8277,18.7948,18.7948,12400.0
2006-09-08 13:50:00,28.56,28.58,28.55,28.58,46800.0,18.7883,18.8014,18.7817,18.8014,46800.0
2006-09-08 13:55:00,28.58,28.65,28.56,28.65,24800.0,18.8014,18.8475,18.7883,18.8475,24800.0
2006-09-08 14:00:00,28.65,28.7,28.65,28.65,67600.0,18.8475,18.8804,18.8475,18.8475,67600.0
2006-09-08 14:05:00,28.65,28.68,28.61,28.61,28400.0,18.8475,18.8672,18.8212,18.8212,28400.0
2006-09-08 14:10:00,28.61,28.64,28.6,28.6,16800.0,18.8212,18.8409,18.8146,18.8146,16800.0
2006-09-08 14:15:00,28.61,28.63,28.57,28.6,15200.0,18.8212,18.8343,18.7948,18.8146,15200.0
2006-09-08 14:20:00,28.61,28.61,28.56,28.56,12800.0,18.8212,18.8212,18.7883,18.7883,12800.0
2006-09-08 14:25:00,28.55,28.58,28.54,28.54,21200.0,18.7817,18.8014,18.7751,18.7751,21200.0
2006-09-08 14:30:00,28.54,28.54,28.49,28.49,14800.0,18.7751,18.7751,18.7422,18.7422,14800.0
2006-09-08 14:35:00,28.49,28.52,28.49,28.49,13600.0,18.7422,18.762,18.7422,18.7422,13600.0
2006-09-08 14:40:00,28.5,28.55,28.49,28.49,30000.0,18.7488,18.7817,18.7422,18.7422,30000.0
2006-09-08 14:45:00,28.49,28.5,28.48,28.5,22000.0,18.7422,18.7488,18.7356,18.7488,22000.0
2006-09-08 14:50:00,28.49,28.52,28.48,28.51,20000.0,18.7422,18.762,18.7356,18.7554,20000.0
2006-09-08 14:55:00,28.51,28.53,28.51,28.53,8400.0,18.7554,18.7685,18.7554,18.7685,8400.0
2006-09-08 15:00:00,28.53,28.53,28.45,28.45,18400.0,18.7685,18.7685,18.7159,18.7159,18400.0
2006-09-08 15:05:00,28.46,28.46,28.4,28.43,26800.0,18.7225,18.7225,18.683,18.7027,26800.0
2006-09-08 15:10:00,28.43,28.5,28.43,28.5,14000.0,18.7027,18.7488,18.7027,18.7488,14000.0
2006-09-08 15:15:00,28.5,28.52,28.5,28.51,20400.0,18.7488,18.762,18.7488,18.7554,20400.0
2006-09-08 15:20:00,28.51,28.52,28.5,28.51,20800.0,18.7554,18.762,18.7488,18.7554,20800.0
2006-09-08 15:25:00,28.51,28.52,28.5,28.51,13600.0,18.7554,18.762,18.7488,18.7554,13600.0
2006-09-08 15:30:00,28.51,28.51,28.45,28.45,22000.0,18.7554,18.7554,18.7159,18.7159,22000.0
2006-09-08 15:35:00,28.45,28.46,28.44,28.44,13600.0,18.7159,18.7225,18.7093,18.7093,13600.0
2006-09-08 15:40:00,28.44,28.44,28.43,28.44,62800.0,18.7093,18.7093,18.7027,18.7093,62800.0
2006-09-08 15:45:00,28.44,28.44,28.42,28.42,30800.0,18.7093,18.7093,18.6962,18.6962,30800.0
2006-09-08 15:50:00,28.42,28.42,28.42,28.42,7200.0,18.6962,18.6962,18.6962,18.6962,7200.0
2006-09-08 15:55:00,28.42,28.42,28.4,28.41,59200.0,18.6962,18.6962,18.683,18.6896,59200.0
2006-09-11 09:30:00,28.44,28.44,28.44,28.44,0.0,18.7093,18.7093,18.7093,18.7093,0.0
2006-09-11 09:35:00,28.27,28.27,28.21,28.21,74400.0,18.5975,18.5975,18.558,18.558,74400.0
2006-09-11 09:40:00,28.21,28.21,28.17,28.17,66800.0,18.558,18.558,18.5317,18.5317,66800.0
2006-09-11 09:45:00,28.13,28.13,28.02,28.03,92000.0,18.5054,18.5054,18.433,18.4396,92000.0
2006-09-11 09:50:00,28.04,28.13,28.0,28.13,107600.0,18.4462,18.5054,18.4199,18.5054,107600.0
2006-09-11 09:55:00,28.13,28.15,28.05,28.05,78000.0,18.5054,18.5185,18.4528,18.4528,78000.0
2006-09-11 10:00:00,28.05,28.05,28.0,28.01,146800.0,18.4528,18.4528,18.4199,18.4265,146800.0
2006-09-11 10:05:00,27.99,28.0,27.97,27.97,161600.0,18.4133,18.4199,18.4001,18.4001,161600.0
2006-09-11 10:10:00,27.96,27.97,27.94,27.94,166800.0,18.3936,18.4001,18.3804,18.3804,166800.0
2006-09-11 10:15:00,27.94,27.94,27.88,27.93,216800.0,18.3804,18.3804,18.3409,18.3738,216800.0
2006-09-11 10:20:00,27.93,27.96,27.89,27.93,98400.0,18.3738,18.3936,18.3475,18.3738,98400.0
2006-09-11 10:25:00,27.91,27.93,27.89,27.89,38800.0,18.3607,18.3738,18.3475,18.3475,38800.0
2006-09-11 10:30:00,27.89,27.89,27.84,27.84,98400.0,18.3475,18.3475,18.3146,18.3146,98400.0
2006-09-11 10:35:00,27.84,27.85,27.83,27.84,89600.0,18.3146,18.3212,18.308,18.3146,89600.0
2006-09-11 10:40:00,27.84,27.84,27.79,27.79,98800.0,18.3146,18.3146,18.2817,18.2817,98800.0
2006-09-11 10:45:00,27.79,27.79,27.75,27.76,77600.0,18.2817,18.2817,18.2554,18.262,77600.0
2006-09-11 10:50:00,27.78,27.78,27.75,27.75,89600.0,18.2751,18.2751,18.2554,18.2554,89600.0
2006-09-11 10:55:00,27.75,27.82,27.75,27.8,93200.0,18.2554,18.3015,18.2554,18.2883,93200.0
2006-09-11 11:00:00,27.8,27.84,27.77,27.77,48800.0,18.2883,18.3146,18.2686,18.2686,48800.0
2006-09-11 11:05:00,27.77,27.83,27.76,27.77,85200.0,18.2686,18.308,18.262,18.2686,85200.0
2006-09-11 11:10:00,27.77,27.81,27.76,27.81,39200.0,18.2686,18.2949,18.262,18.2949,39200.0
2006-09-11 11:15:00,27.8,27.84,27.8,27.84,52400.0,18.2883,18.3146,18.2883,18.3146,52400.0
2006-09-11 11:20:00,27.83,27.91,27.83,27.9,84400.0,18.308,18.3607,18.308,18.3541,84400.0
2006-09-11 11:25:00,27.9,27.98,27.88,27.95,54000.0,18.3541,18.4067,18.3409,18.387,54000.0
2006-09-11 11:30:00,27.95,27.96,27.93,27.96,53600.0,18.387,18.3936,18.3738,18.3936,53600.0
2006-09-11 11:35:00,27.98,28.03,27.97,28.0,36800.0,18.4067,18.4396,18.4001,18.4199,36800.0
2006-09-11 11:40:00,28.0,28.0,27.98,27.99,26000.0,18.4199,18.4199,18.4067,18.4133,26000.0
2006-09-11 11:45:00,28.0,28.0,27.95,27.96,48000.0,18.4199,18.4199,18.387,18.3936,48000.0
2006-09-11 11:50:00,27.96,27.98,27.96,27.98,60000.0,18.3936,18.4067,18.3936,18.4067,60000.0
2006-09-11 11:55:00,27.98,27.99,27.98,27.99,9600.0,18.4067,18.4133,18.4067,18.4133,9600.0
2006-09-11 12:00:00,27.98,28.0,27.98,27.99,34000.0,18.4067,18.4199,18.4067,18.4133,34000.0
2006-09-11 12:05:00,27.98,28.06,27.98,28.05,74800.0,18.4067,18.4593,18.4067,18.4528,74800.0
2006-09-11 12:10:00,28.05,28.09,28.05,28.09,62400.0,18.4528,18.4791,18.4528,18.4791,62400.0
2006-09-11 12:15:00,28.09,28.09,28.08,28.09,61600.0,18.4791,18.4791,18.4725,18.4791,61600.0
2006-09-11 12:20:00,28.08,28.11,28.08,28.1,53600.0,18.4725,18.4922,18.4725,18.4857,53600.0
2006-09-11 12:25:00,28.09,28.13,28.09,28.12,24800.0,18.4791,18.5054,18.4791,18.4988,24800.0
2006-09-11 12:30:00,28.12,28.14,28.08,28.08,33200.0,18.4988,18.512,18.4725,18.4725,33200.0
2006-09-11 12:35:00,28.08,28.08,28.05,28.08,52000.0,18.4725,18.4725,18.4528,18.4725,52000.0
2006-09-11 12:40:00,28.08,28.1,28.07,28.07,9200.0,18.4725,18.4857,18.4659,18.4659,9200.0
2006-09-11 12:45:00,28.05,28.07,28.03,28.04,64400.0,18.4528,18.4659,18.4396,18.4462,64400.0
2006-09-11 12:50:00,28.04,28.04,27.98,27.98,13600.0,18.4462,18.4462,18.4067,18.4067,13600.0
2006-09-11 12:55:00,27.97,28.0,27.94,27.98,39600.0,18.4001,18.4199,18.3804,18.4067,39600.0
2006-09-11 13:00:00,27.98,28.03,27.98,28.03,42000.0,18.4067,18.4396,18.4067,18.4396,42000.0
2006-09-11 13:05:00,28.03,28.03,28.0,28.0,21600.0,18.4396,18.4396,18.4199,18.4199,21600.0
2006-09-11 13:10:00,28.0,28.0,27.92,27.92,51600.0,18.4199,18.4199,18.3672,18.3672,51600.0
2006-09-11 13:15:00,27.93,27.94,27.91,27.93,46800.0,18.3738,18.3804,18.3607,18.3738,46800.0
2006-09-11 13:20:00,27.93,28.02,27.93,27.99,64400.0,18.3738,18.433,18.3738,18.4133,64400.0
2006-09-11 13:25:00,27.99,28.07,27.99,28.03,35200.0,18.4133,18.4659,18.4133,18.4396,35200.0
2006-09-11 13:30:00,28.03,28.05,28.01,28.04,42400.0,18.4396,18.4528,18.4265,18.4462,42400.0
2006-09-11 13:35:00,28.03,28.05,28.03,28.05,24800.0,18.4396,18.4528,18.4396,18.4528,24800.0
2006-09-11 13:40:00,28.03,28.08,28.03,28.06,18800.0,18.4396,18.4725,18.4396,18.4593,18800.0
2006-09-11 13:45:00,28.05,28.05,27.97,27.99,29600.0,18.4528,18.4528,18.4001,18.4133,29600.0
2006-09-11 13:50:00,27.97,27.97,27.94,27.94,26400.0,18.4001,18.4001,18.3804,18.3804,26400.0
2006-09-11 13:55:00,27.93,27.96,27.76,27.8,208000.0,18.3738,18.3936,18.262,18.2883,208000.0
2006-09-11 14:00:00,27.8,27.91,27.8,27.89,131600.0,18.2883,18.3607,18.2883,18.3475,131600.0
2006-09-11 14:05:00,27.88,27.92,27.85,27.92,68400.0,18.3409,18.3672,18.3212,18.3672,68400.0
2006-09-11 14:10:00,27.92,27.92,27.89,27.91,14800.0,18.3672,18.3672,18.3475,18.3607,14800.0
2006-09-11 14:15:00,27.91,27.92,27.86,27.92,22400.0,18.3607,18.3672,18.3278,18.3672,22400.0
2006-09-11 14:20:00,27.91,27.96,27.86,27.86,58000.0,18.3607,18.3936,18.3278,18.3278,58000.0
2006-09-11 14:25:00,27.86,27.86,27.81,27.81,11600.0,18.3278,18.3278,18.2949,18.2949,11600.0
2006-09-11 14:30:00,27.81,27.81,27.77,27.77,46000.0,18.2949,18.2949,18.2686,18.2686,46000.0
2006-09-11 14:35:00,27.77,27.8,27.75,27.75,46400.0,18.2686,18.2883,18.2554,18.2554,46400.0
2006-09-11 14:40:00,27.76,27.78,27.72,27.75,75200.0,18.262,18.2751,18.2357,18.2554,75200.0
2006-09-11 14:45:00,27.75,27.83,27.75,27.82,42000.0,18.2554,18.308,18.2554,18.3015,42000.0
2006-09-11 14:50:00,27.83,27.84,27.82,27.83,21200.0,18.308,18.3146,18.3015,18.308,21200.0
2006-09-11 14:55:00,27.83,27.88,27.82,27.88,38800.0,18.308,18.3409,18.3015,18.3409,38800.0
2006-09-11 15:00:00,27.88,27.89,27.85,27.85,18000.0,18.3409,18.3475,18.3212,18.3212,18000.0
2006-09-11 15:05:00,27.85,27.85,27.72,27.74,77200.0,18.3212,18.3212,18.2357,18.2488,77200.0
2006-09-11 15:10:00,27.75,27.76,27.72,27.76,71600.0,18.2554,18.262,18.2357,18.262,71600.0
2006-09-11 15:15:00,27.77,27.77,27.7,27.73,53600.0,18.2686,18.2686,18.2225,18.2423,53600.0
2006-09-11 15:20:00,27.73,27.74,27.7,27.73,67200.0,18.2423,18.2488,18.2225,18.2423,67200.0
2006-09-11 15:25:00,27.74,27.77,27.73,27.73,62400.0,18.2488,18.2686,18.2423,18.2423,62400.0
2006-09-11 15:30:00,27.73,27.81,27.73,27.79,79600.0,18.2423,18.2949,18.2423,18.2817,79600.0
2006-09-11 15:35:00,27.8,27.82,27.79,27.79,38400.0,18.2883,18.3015,18.2817,18.2817,38400.0
2006-09-11 15:40:00,27.79,27.79,27.75,27.75,80400.0,18.2817,18.2817,18.2554,18.2554,80400.0
2006-09-11 15:45:00,27.75,27.76,27.72,27.73,102000.0,18.2554,18.262,18.2357,18.2423,102000.0
2006-09-11 15:50:00,27.73,27.73,27.71,27.73,63600.0,18.2423,18.2423,18.2291,18.2423,63600.0
2006-09-11 15:55:00,27.73,27.73,27.71,27.72,106800.0,18.2423,18.2423,18.2291,18.2357,106800.0
2006-09-12 09:30:00,27.8,27.88,27.8,27.88,70000.0,18.2883,18.3409,18.2883,18.3409,70000.0
2006-09-12 09:35:00,27.88,27.92,27.83,27.83,41600.0,18.3409,18.3672,18.308,18.308,41600.0
2006-09-12 09:40:00,27.81,27.88,27.8,27.84,41200.0,18.2949,18.3409,18.2883,18.3146,41200.0
2006-09-12 09:45:00,27.84,27.93,27.79,27.92,39600.0,18.3146,18.3738,18.2817,18.3672,39600.0
2006-09-12 09:50:00,27.92,27.97,27.85,27.85,60000.0,18.3672,18.4001,18.3212,18.3212,60000.0
2006-09-12 09:55:00,27.84,27.89,27.8,27.81,60800.0,18.3146,18.3475,18.2883,18.2949,60800.0
2006-09-12 10:00:00,27.81,27.93,27.81,27.88,74800.0,18.2949,18.3738,18.2949,18.3409,74800.0
2006-09-12 10:05:00,27.88,27.93,27.84,27.84,84800.0,18.3409,18.3738,18.3146,18.3146,84800.0
2006-09-12 10:10:00,27.84,27.86,27.73,27.73,156000.0,18.3146,18.3278,18.2423,18.2423,156000.0
2006-09-12 10:15:00,27.74,27.78,27.71,27.76,106000.0,18.2488,18.2751,18.2291,18.262,106000.0
2006-09-12 10:20:00,27.78,27.81,27.73,27.77,74400.0,18.2751,18.2949,18.2423,18.2686,74400.0
2006-09-12 10:25:00,27.77,27.84,27.77,27.83,118000.0,18.2686,18.3146,18.2686,18.308,118000.0
2006-09-12 10:30:00,27.83,27.85,27.8,27.83,67600.0,18.308,18.3212,18.2883,18.308,67600.0
2006-09-12 10:35:00,27.83,27.85,27.82,27.85,39200.0,18.308,18.3212,18.3015,18.3212,39200.0
2006-09-12 10:40:00,27.85,27.92,27.84,27.88,65200.0,18.3212,18.3672,18.3146,18.3409,65200.0
2006-09-12 10:45:00,27.88,27.94,27.88,27.94,78000.0,18.3409,18.3804,18.3409,18.3804,78000.0
2006-09-12 10:50:00,27.96,27.99,27.92,27.94,82000.0,18.3936,18.4133,18.3672,18.3804,82000.0
2006-09-12 10:55:00,27.96,28.05,27.96,28.03,63600.0,18.3936,18.4528,18.3936,18.4396,63600.0
2006-09-12 11:00:00,28.02,28.02,27.93,27.93,152000.0,18.433,18.433,18.3738,18.3738,152000.0
2006-09-12 11:05:00,27.93,28.0,27.93,27.99,76400.0,18.3738,18.4199,18.3738,18.4133,76400.0
2006-09-12 11:10:00,27.99,28.01,27.98,27.99,28400.0,18.4133,18.4265,18.4067,18.4133,28400.0
2006-09-12 11:15:00,27.99,28.03,27.96,27.98,32800.0,18.4133,18.4396,18.3936,18.4067,32800.0
2006-09-12 11:20:00,28.0,28.0,27.98,28.0,10400.0,18.4199,18.4199,18.4067,18.4199,10400.0
2006-09-12 11:25:00,27.98,27.98,27.97,27.97,18000.0,18.4067,18.4067,18.4001,18.4001,18000.0
2006-09-12 11:30:00,27.97,28.02,27.97,28.02,26800.0,18.4001,18.433,18.4001,18.433,26800.0
2006-09-12 11:35:00,28.02,28.03,27.97,28.0,30400.0,18.433,18.4396,18.4001,18.4199,30400.0
2006-09-12 11:40:00,28.01,28.08,28.0,28.08,74000.0,18.4265,18.4725,18.4199,18.4725,74000.0
2006-09-12 11:45:00,28.07,28.07,28.03,28.03,71200.0,18.4659,18.4659,18.4396,18.4396,71200.0
2006-09-12 11:50:00,28.03,28.12,28.03,28.09,40000.0,18.4396,18.4988,18.4396,18.4791,40000.0
2006-09-12 11:55:00,28.1,28.13,28.09,28.1,15600.0,18.4857,18.5054,18.4791,18.4857,15600.0
2006-09-12 12:00:00,28.08,28.13,28.07,28.08,39200.0,18.4725,18.5054,18.4659,18.4725,39200.0
2006-09-12 12:05:00,28.08,28.13,28.08,28.13,23600.0,18.4725,18.5054,18.4725,18.5054,23600.0
2006-09-12 12:10:00,28.12,28.17,28.12,28.15,74000.0,18.4988,18.5317,18.4988,18.5185,74000.0
2006-09-12 12:15:00,28.15,28.17,28.13,28.15,42000.0,18.5185,18.5317,18.5054,18.5185,42000.0
2006-09-12 12:20:00,28.14,28.15,28.12,28.12,11600.0,18.512,18.5185,18.4988,18.4988,11600.0
2006-09-12 12:25:00,28.12,28.12,28.11,28.11,6000.0,18.4988,18.4988,18.4922,18.4922,6000.0
2006-09-12 12:30:00,28.09,28.13,28.09,28.11,27200.0,18.4791,18.5054,18.4791,18.4922,27200.0
2006-09-12 12:35:00,28.1,28.1,28.06,28.06,14000.0,18.4857,18.4857,18.4593,18.4593,14000.0
2006-09-12 12:40:00,28.06,28.06,28.03,28.06,19600.0,18.4593,18.4593,18.4396,18.4593,19600.0
2006-09-12 12:45:00,28.06,28.11,28.06,28.08,28400.0,18.4593,18.4922,18.4593,18.4725,28400.0
2006-09-12 12:50:00,28.08,28.15,28.08,28.14,10400.0,18.4725,18.5185,18.4725,18.512,10400.0
2006-09-12 12:55:00,28.14,28.15,28.13,28.15,8400.0,18.512,18.5185,18.5054,18.5185,8400.0
2006-09-12 13:00:00,28.15,28.16,28.15,28.15,11600.0,18.5185,18.5251,18.5185,18.5185,11600.0
2006-09-12 13:05:00,28.15,28.15,28.1,28.15,23200.0,18.5185,18.5185,18.4857,18.5185,23200.0
2006-09-12 13:10:00,28.16,28.17,28.14,28.15,20400.0,18.5251,18.5317,18.512,18.5185,20400.0
2006-09-12 13:15:00,28.14,28.14,28.08,28.08,23600.0,18.512,18.512,18.4725,18.4725,23600.0
2006-09-12 13:20:00,28.09,28.13,28.09,28.1,17200.0,18.4791,18.5054,18.4791,18.4857,17200.0
2006-09-12 13:25:00,28.1,28.14,28.1,28.13,18800.0,18.4857,18.512,18.4857,18.5054,18800.0
2006-09-12 13:30:00,28.13,28.15,28.12,28.15,6400.0,18.5054,18.5185,18.4988,18.5185,6400.0
2006-09-12 13:35:00,28.15,28.22,28.15,28.2,32400.0,18.5185,18.5646,18.5185,18.5514,32400.0
2006-09-12 13:40:00,28.19,28.24,28.18,28.24,33600.0,18.5449,18.5778,18.5383,18.5778,33600.0
2006-09-12 13:45:00,28.23,28.25,28.2,28.23,76000.0,18.5712,18.5843,18.5514,18.5712,76000.0
2006-09-12 13:50:00,28.23,28.25,28.22,28.24,30800.0,18.5712,18.5843,18.5646,18.5778,30800.0
2006-09-12 13:55:00,28.24,28.25,28.23,28.25,18400.0,18.5778,18.5843,18.5712,18.5843,18400.0
2006-09-12 14:00:00,28.25,28.3,28.25,28.25,47200.0,18.5843,18.6172,18.5843,18.5843,47200.0
2006-09-12 14:05:00,28.25,28.29,28.23,28.23,26800.0,18.5843,18.6106,18.5712,18.5712,26800.0
2006-09-12 14:10:00,28.23,28.23,28.17,28.18,34800.0,18.5712,18.5712,18.5317,18.5383,34800.0
2006-09-12 14:15:00,28.18,28.21,28.18,28.21,46000.0,18.5383,18.558,18.5383,18.558,46000.0
2006-09-12 14:20:00,28.21,28.21,28.15,28.15,37600.0,18.558,18.558,18.5185,18.5185,37600.0
2006-09-12 14:25:00,28.16,28.23,28.16,28.22,28400.0,18.5251,18.5712,18.5251,18.5646,28400.0
2006-09-12 14:30:00,28.23,28.25,28.2,28.25,48000.0,18.5712,18.5843,18.5514,18.5843,48000.0
2006-09-12 14:35:00,28.25,28.26,28.23,28.23,45600.0,18.5843,18.5909,18.5712,18.5712,45600.0
2006-09-12 14:40:00,28.23,28.23,28.21,28.22,20000.0,18.5712,18.5712,18.558,18.5646,20000.0
2006-09-12 14:45:00,28.22,28.25,28.22,28.24,38400.0,18.5646,18.5843,18.5646,18.5778,38400.0
2006-09-12 14:50:00,28.24,28.25,28.2,28.23,22800.0,18.5778,18.5843,18.5514,18.5712,22800.0
2006-09-12 14:55:00,28.24,28.25,28.23,28.24,66400.0,18.5778,18.5843,18.5712,18.5778,66400.0
2006-09-12 15:00:00,28.24,28.26,28.22,28.25,52400.0,18.5778,18.5909,18.5646,18.5843,52400.0
2006-09-12 15:05:00,28.24,28.29,28.24,28.27,38000.0,18.5778,18.6106,18.5778,18.5975,38000.0
2006-09-12 15:10:00,28.28,28.28,28.24,28.27,50400.0,18.6041,18.6041,18.5778,18.5975,50400.0
2006-09-12 15:15:00,28.27,28.27,28.24,28.25,32400.0,18.5975,18.5975,18.5778,18.5843,32400.0
2006-09-12 15:20:00,28.25,28.28,28.25,28.26,56800.0,18.5843,18.6041,18.5843,18.5909,56800.0
2006-09-12 15:25:00,28.25,28.28,28.25,28.28,44800.0,18.5843,18.6041,18.5843,18.6041,44800.0
2006-09-12 15:30:00,28.29,28.3,28.26,28.26,79600.0,18.6106,18.6172,18.5909,18.5909,79600.0
2006-09-12 15:35:00,28.26,28.26,28.22,28.22,84800.0,18.5909,18.5909,18.5646,18.5646,84800.0
2006-09-12 15:40:00,28.22,28.25,28.22,28.24,78400.0,18.5646,18.5843,18.5646,18.5778,78400.0
2006-09-12 15:45:00,28.24,28.25,28.22,28.23,60800.0,18.5778,18.5843,18.5646,18.5712,60800.0
2006-09-12 15:50:00,28.23,28.24,28.21,28.21,73200.0,18.5712,18.5778,18.558,18.558,73200.0
2006-09-12 15:55:00,28.21,28.23,28.21,28.23,57200.0,18.558,18.5712,18.558,18.5712,57200.0
2006-09-13 09:30:00,28.46,28.46,28.43,28.44,97600.0,18.7225,18.7225,18.7027,18.7093,97600.0
2006-09-13 09:35:00,28.45,28.6,28.45,28.6,82800.0,18.7159,18.8146,18.7159,18.8146,82800.0
2006-09-13 09:40:00,28.56,28.71,28.55,28.71,98400.0,18.7883,18.8869,18.7817,18.8869,98400.0
2006-09-13 09:45:00,28.71,28.74,28.63,28.74,92000.0,18.8869,18.9067,18.8343,18.9067,92000.0
2006-09-13 09:50:00,28.74,28.74,28.65,28.7,90400.0,18.9067,18.9067,18.8475,18.8804,90400.0
2006-09-13 09:55:00,28.7,28.7,28.51,28.52,123600.0,18.8804,18.8804,18.7554,18.762,123600.0
2006-09-13 10:00:00,28.54,28.54,28.39,28.42,178800.0,18.7751,18.7751,18.6764,18.6962,178800.0
2006-09-13 10:05:00,28.42,28.48,28.36,28.48,153200.0,18.6962,18.7356,18.6567,18.7356,153200.0
2006-09-13 10:10:00,28.46,28.53,28.46,28.48,164400.0,18.7225,18.7685,18.7225,18.7356,164400.0
2006-09-13 10:15:00,28.48,28.49,28.39,28.39,120800.0,18.7356,18.7422,18.6764,18.6764,120800.0
2006-09-13 10:20:00,28.39,28.44,28.38,28.42,139200.0,18.6764,18.7093,18.6699,18.6962,139200.0
2006-09-13 10:25:00,28.4,28.45,28.4,28.45,21200.0,18.683,18.7159,18.683,18.7159,21200.0
2006-09-13 10:30:00,28.45,28.47,28.4,28.4,44800.0,18.7159,18.7291,18.683,18.683,44800.0
2006-09-13 10:35:00,28.39,28.4,28.28,28.29,143600.0,18.6764,18.683,18.6041,18.6106,143600.0
2006-09-13 10:40:00,28.29,28.29,28.12,28.12,123200.0,18.6106,18.6106,18.4988,18.4988,123200.0
2006-09-13 10:45:00,28.12,28.25,28.12,28.21,80800.0,18.4988,18.5843,18.4988,18.558,80800.0
2006-09-13 10:50:00,28.23,28.29,28.21,28.29,57200.0,18.5712,18.6106,18.558,18.6106,57200.0
2006-09-13 10:55:00,28.31,28.37,28.27,28.37,50800.0,18.6238,18.6633,18.5975,18.6633,50800.0
2006-09-13 11:00:00,28.39,28.42,28.35,28.39,74800.0,18.6764,18.6962,18.6501,18.6764,74800.0
2006-09-13 11:05:00,28.39,28.54,28.39,28.5,107600.0,18.6764,18.7751,18.6764,18.7488,107600.0
2006-09-13 11:10:00,28.51,28.51,28.48,28.49,40400.0,18.7554,18.7554,18.7356,18.7422,40400.0
2006-09-13 11:15:00,28.49,28.52,28.49,28.52,21200.0,18.7422,18.762,18.7422,18.762,21200.0
2006-09-13 11:20:00,28.52,28.54,28.5,28.51,33200.0,18.762,18.7751,18.7488,18.7554,33200.0
2006-09-13 11:25:00,28.51,28.54,28.5,28.51,37600.0,18.7554,18.7751,18.7488,18.7554,37600.0
2006-09-13 11:30:00,28.51,28.55,28.5,28.54,42800.0,18.7554,18.7817,18.7488,18.7751,42800.0
2006-09-13 11:35:00,28.55,28.57,28.51,28.56,30400.0,18.7817,18.7948,18.7554,18.7883,30400.0
2006-09-13 11:40:00,28.55,28.55,28.5,28.53,88800.0,18.7817,18.7817,18.7488,18.7685,88800.0
2006-09-13 11:45:00,28.55,28.56,28.5,28.56,30800.0,18.7817,18.7883,18.7488,18.7883,30800.0
2006-09-13 11:50:00,28.57,28.57,28.55,28.55,10400.0,18.7948,18.7948,18.7817,18.7817,10400.0
2006-09-13 11:55:00,28.54,28.57,28.53,28.55,14000.0,18.7751,18.7948,18.7685,18.7817,14000.0
2006-09-13 12:00:00,28.55,28.57,28.55,28.57,27200.0,18.7817,18.7948,18.7817,18.7948,27200.0
2006-09-13 12:05:00,28.57,28.63,28.57,28.6,32400.0,18.7948,18.8343,18.7948,18.8146,32400.0
2006-09-13 12:10:00,28.6,28.67,28.58,28.67,41600.0,18.8146,18.8606,18.8014,18.8606,41600.0
2006-09-13 12:15:00,28.66,28.67,28.61,28.65,20000.0,18.8541,18.8606,18.8212,18.8475,20000.0
2006-09-13 12:20:00,28.65,28.65,28.63,28.63,10000.0,18.8475,18.8475,18.8343,18.8343,10000.0
2006-09-13 12:25:00,28.63,28.67,28.63,28.67,25600.0,18.8343,18.8606,18.8343,18.8606,25600.0
2006-09-13 12:30:00,28.67,28.67,28.65,28.67,14000.0,18.8606,18.8606,18.8475,18.8606,14000.0
2006-09-13 12:35:00,28.67,28.7,28.67,28.67,19600.0,18.8606,18.8804,18.8606,18.8606,19600.0
2006-09-13 12:40:00,28.67,28.67,28.63,28.63,35200.0,18.8606,18.8606,18.8343,18.8343,35200.0
2006-09-13 12:45:00,28.64,28.64,28.62,28.63,18400.0,18.8409,18.8409,18.8277,18.8343,18400.0
2006-09-13 12:50:00,28.63,28.63,28.56,28.57,23200.0,18.8343,18.8343,18.7883,18.7948,23200.0
2006-09-13 12:55:00,28.57,28.58,28.56,28.58,14400.0,18.7948,18.8014,18.7883,18.8014,14400.0
2006-09-13 13:00:00,28.58,28.59,28.58,28.59,5200.0,18.8014,18.808,18.8014,18.808,5200.0
2006-09-13 13:05:00,28.59,28.59,28.56,28.56,10000.0,18.808,18.808,18.7883,18.7883,10000.0
2006-09-13 13:10:00,28.56,28.58,28.56,28.58,15600.0,18.7883,18.8014,18.7883,18.8014,15600.0
2006-09-13 13:15:00,28.58,28.6,28.58,28.6,8000.0,18.8014,18.8146,18.8014,18.8146,8000.0
2006-09-13 13:20:00,28.6,28.64,28.59,28.64,38000.0,18.8146,18.8409,18.808,18.8409,38000.0
2006-09-13 13:25:00,28.63,28.63,28.6,28.61,52000.0,18.8343,18.8343,18.8146,18.8212,52000.0
2006-09-13 13:30:00,28.61,28.61,28.6,28.6,49600.0,18.8212,18.8212,18.8146,18.8146,49600.0
2006-09-13 13:35:00,28.61,28.62,28.58,28.61,47600.0,18.8212,18.8277,18.8014,18.8212,47600.0
2006-09-13 13:40:00,28.61,28.61,28.58,28.58,22800.0,18.8212,18.8212,18.8014,18.8014,22800.0
2006-09-13 13:45:00,28.57,28.59,28.56,28.59,37600.0,18.7948,18.808,18.7883,18.808,37600.0
2006-09-13 13:50:00,28.59,28.6,28.56,28.58,59200.0,18.808,18.8146,18.7883,18.8014,59200.0
2006-09-13 13:55:00,28.58,28.6,28.57,28.6,35200.0,18.8014,18.8146,18.7948,18.8146,35200.0
2006-09-13 14:00:00,28.6,28.61,28.59,28.61,34400.0,18.8146,18.8212,18.808,18.8212,34400.0
2006-09-13 14:05:00,28.62,28.66,28.62,28.62,36000.0,18.8277,18.8541,18.8277,18.8277,36000.0
2006-09-13 14:10:00,28.61,28.64,28.61,28.63,20800.0,18.8212,18.8409,18.8212,18.8343,20800.0
2006-09-13 14:15:00,28.63,28.64,28.61,28.61,21200.0,18.8343,18.8409,18.8212,18.8212,21200.0
2006-09-13 14:20:00,28.61,28.63,28.61,28.63,26000.0,18.8212,18.8343,18.8212,18.8343,26000.0
2006-09-13 14:25:00,28.63,28.64,28.62,28.63,31600.0,18.8343,18.8409,18.8277,18.8343,31600.0
2006-09-13 14:30:00,28.63,28.7,28.63,28.69,32000.0,18.8343,18.8804,18.8343,18.8738,32000.0
2006-09-13 14:35:00,28.7,28.72,28.68,28.72,33600.0,18.8804,18.8935,18.8672,18.8935,33600.0
2006-09-13 14:40:00,28.72,28.74,28.71,28.71,35600.0,18.8935,18.9067,18.8869,18.8869,35600.0
2006-09-13 14:45:00,28.72,28.74,28.71,28.72,22400.0,18.8935,18.9067,18.8869,18.8935,22400.0
2006-09-13 14:50:00,28.73,28.74,28.72,28.74,16000.0,18.9001,18.9067,18.8935,18.9067,16000.0
2006-09-13 14:55:00,28.72,28.75,28.7,28.72,62000.0,18.8935,18.9133,18.8804,18.8935,62000.0
2006-09-13 15:00:00,28.72,28.73,28.67,28.67,44000.0,18.8935,18.9001,18.8606,18.8606,44000.0
2006-09-13 15:05:00,28.68,28.7,28.64,28.64,27600.0,18.8672,18.8804,18.8409,18.8409,27600.0
2006-09-13 15:10:00,28.65,28.69,28.6,28.61,48800.0,18.8475,18.8738,18.8146,18.8212,48800.0
2006-09-13 15:15:00,28.6,28.66,28.59,28.63,70400.0,18.8146,18.8541,18.808,18.8343,70400.0
2006-09-13 15:20:00,28.63,28.67,28.61,28.64,94800.0,18.8343,18.8606,18.8212,18.8409,94800.0
2006-09-13 15:25:00,28.66,28.66,28.59,28.63,40000.0,18.8541,18.8541,18.808,18.8343,40000.0
2006-09-13 15:30:00,28.63,28.68,28.62,28.68,26000.0,18.8343,18.8672,18.8277,18.8672,26000.0
2006-09-13 15:35:00,28.68,28.68,28.6,28.62,52800.0,18.8672,18.8672,18.8146,18.8277,52800.0
2006-09-13 15:40:00,28.62,28.64,28.59,28.59,42400.0,18.8277,18.8409,18.808,18.808,42400.0
2006-09-13 15:45:00,28.59,28.63,28.58,28.63,66800.0,18.808,18.8343,18.8014,18.8343,66800.0
2006-09-13 15:50:00,28.63,28.63,28.6,28.61,58000.0,18.8343,18.8343,18.8146,18.8212,58000.0
2006-09-13 15:55:00,28.62,28.64,28.6,28.61,53600.0,18.8277,18.8409,18.8146,18.8212,53600.0
2006-09-14 09:30:00,28.5,28.66,28.44,28.64,81600.0,18.7488,18.8541,18.7093,18.8409,81600.0
2006-09-14 09:35:00,28.62,28.66,28.53,28.53,28000.0,18.8277,18.8541,18.7685,18.7685,28000.0
2006-09-14 09:40:00,28.52,28.53,28.42,28.42,35200.0,18.762,18.7685,18.6962,18.6962,35200.0
2006-09-14 09:45:00,28.45,28.46,28.39,28.45,42000.0,18.7159,18.7225,18.6764,18.7159,42000.0
2006-09-14 09:50:00,28.45,28.48,28.43,28.43,89600.0,18.7159,18.7356,18.7027,18.7027,89600.0
2006-09-14 09:55:00,28.47,28.47,28.41,28.41,36800.0,18.7291,18.7291,18.6896,18.6896,36800.0
2006-09-14 10:00:00,28.4,28.45,28.38,28.39,81200.0,18.683,18.7159,18.6699,18.6764,81200.0
2006-09-14 10:05:00,28.39,28.4,28.29,28.31,116800.0,18.6764,18.683,18.6106,18.6238,116800.0
2006-09-14 10:10:00,28.32,28.38,28.31,28.36,38800.0,18.6304,18.6699,18.6238,18.6567,38800.0
2006-09-14 10:15:00,28.36,28.39,28.36,28.39,65200.0,18.6567,18.6764,18.6567,18.6764,65200.0
2006-09-14 10:20:00,28.38,28.4,28.36,28.38,53600.0,18.6699,18.683,18.6567,18.6699,53600.0
2006-09-14 10:25:00,28.37,28.47,28.37,28.4,37200.0,18.6633,18.7291,18.6633,18.683,37200.0
2006-09-14 10:30:00,28.41,28.43,28.4,28.42,61600.0,18.6896,18.7027,18.683,18.6962,61600.0
2006-09-14 10:35:00,28.42,28.43,28.39,28.4,32000.0,18.6962,18.7027,18.6764,18.683,32000.0
2006-09-14 10:40:00,28.39,28.4,28.36,28.36,19200.0,18.6764,18.683,18.6567,18.6567,19200.0
2006-09-14 10:45:00,28.36,28.36,28.25,28.25,54000.0,18.6567,18.6567,18.5843,18.5843,54000.0
2006-09-14 10:50:00,28.26,28.3,28.24,28.29,42000.0,18.5909,18.6172,18.5778,18.6106,42000.0
2006-09-14 10:55:00,28.29,28.38,28.29,28.37,16400.0,18.6106,18.6699,18.6106,18.6633,16400.0
2006-09-14 11:00:00,28.37,28.37,28.32,28.34,38800.0,18.6633,18.6633,18.6304,18.6435,38800.0
2006-09-14 11:05:00,28.34,28.36,28.3,28.32,18400.0,18.6435,18.6567,18.6172,18.6304,18400.0
2006-09-14 11:10:00,28.32,28.35,28.32,28.35,9600.0,18.6304,18.6501,18.6304,18.6501,9600.0
2006-09-14 11:15:00,28.35,28.47,28.35,28.42,45200.0,18.6501,18.7291,18.6501,18.6962,45200.0
2006-09-14 11:20:00,28.42,28.45,28.38,28.42,82800.0,18.6962,18.7159,18.6699,18.6962,82800.0
2006-09-14 11:25:00,28.41,28.44,28.37,28.39,40000.0,18.6896,18.7093,18.6633,18.6764,40000.0
2006-09-14 11:30:00,28.36,28.37,28.33,28.34,16000.0,18.6567,18.6633,18.637,18.6435,16000.0
2006-09-14 11:35:00,28.33,28.36,28.33,28.36,24400.0,18.637,18.6567,18.637,18.6567,24400.0
2006-09-14 11:40:00,28.36,28.38,28.36,28.36,25200.0,18.6567,18.6699,18.6567,18.6567,25200.0
2006-09-14 11:45:00,28.36,28.37,28.32,28.32,22800.0,18.6567,18.6633,18.6304,18.6304,22800.0
2006-09-14 11:50:00,28.32,28.35,28.31,28.35,45200.0,18.6304,18.6501,18.6238,18.6501,45200.0
2006-09-14 11:55:00,28.35,28.36,28.33,28.34,19200.0,18.6501,18.6567,18.637,18.6435,19200.0
2006-09-14 12:00:00,28.35,28.35,28.33,28.33,26800.0,18.6501,18.6501,18.637,18.637,26800.0
2006-09-14 12:05:00,28.33,28.33,28.26,28.3,18000.0,18.637,18.637,18.5909,18.6172,18000.0
2006-09-14 12:10:00,28.3,28.31,28.3,28.3,22400.0,18.6172,18.6238,18.6172,18.6172,22400.0
2006-09-14 12:15:00,28.3,28.31,28.29,28.3,21200.0,18.6172,18.6238,18.6106,18.6172,21200.0
2006-09-14 12:20:00,28.31,28.32,28.26,28.29,45600.0,18.6238,18.6304,18.5909,18.6106,45600.0
2006-09-14 12:25:00,28.31,28.33,28.28,28.29,24400.0,18.6238,18.637,18.6041,18.6106,24400.0
2006-09-14 12:30:00,28.3,28.33,28.28,28.31,2400.0,18.6172,18.637,18.6041,18.6238,2400.0
2006-09-14 12:35:00,28.32,28.37,28.32,28.37,15200.0,18.6304,18.6633,18.6304,18.6633,15200.0
2006-09-14 12:40:00,28.37,28.39,28.37,28.39,9200.0,18.6633,18.6764,18.6633,18.6764,9200.0
2006-09-14 12:45:00,28.39,28.4,28.36,28.38,23600.0,18.6764,18.683,18.6567,18.6699,23600.0
2006-09-14 12:50:00,28.4,28.41,28.36,28.36,25200.0,18.683,18.6896,18.6567,18.6567,25200.0
2006-09-14 12:55:00,28.36,28.4,28.35,28.39,31200.0,18.6567,18.683,18.6501,18.6764,31200.0
2006-09-14 13:00:00,28.37,28.37,28.3,28.3,12000.0,18.6633,18.6633,18.6172,18.6172,12000.0
2006-09-14 13:05:00,28.31,28.32,28.3,28.31,12800.0,18.6238,18.6304,18.6172,18.6238,12800.0
2006-09-14 13:10:00,28.32,28.34,28.29,28.34,16000.0,18.6304,18.6435,18.6106,18.6435,16000.0
2006-09-14 13:15:00,28.36,28.36,28.34,28.34,12400.0,18.6567,18.6567,18.6435,18.6435,12400.0
2006-09-14 13:20:00,28.35,28.36,28.33,28.36,14000.0,18.6501,18.6567,18.637,18.6567,14000.0
2006-09-14 13:25:00,28.39,28.4,28.37,28.38,14800.0,18.6764,18.683,18.6633,18.6699,14800.0
2006-09-14 13:30:00,28.38,28.43,28.37,28.43,38400.0,18.6699,18.7027,18.6633,18.7027,38400.0
2006-09-14 13:35:00,28.42,28.45,28.41,28.41,24000.0,18.6962,18.7159,18.6896,18.6896,24000.0
2006-09-14 13:40:00,28.41,28.41,28.37,28.39,22400.0,18.6896,18.6896,18.6633,18.6764,22400.0
2006-09-14 13:45:00,28.39,28.41,28.39,28.39,24800.0,18.6764,18.6896,18.6764,18.6764,24800.0
2006-09-14 13:50:00,28.4,28.46,28.39,28.44,36000.0,18.683,18.7225,18.6764,18.7093,36000.0
2006-09-14 13:55:00,28.44,28.44,28.41,28.41,27600.0,18.7093,18.7093,18.6896,18.6896,27600.0
2006-09-14 14:00:00,28.41,28.42,28.36,28.36,60400.0,18.6896,18.6962,18.6567,18.6567,60400.0
2006-09-14 14:05:00,28.36,28.36,28.32,28.32,24000.0,18.6567,18.6567,18.6304,18.6304,24000.0
2006-09-14 14:10:00,28.32,28.39,28.32,28.38,18800.0,18.6304,18.6764,18.6304,18.6699,18800.0
2006-09-14 14:15:00,28.37,28.39,28.32,28.33,48400.0,18.6633,18.6764,18.6304,18.637,48400.0
2006-09-14 14:20:00,28.34,28.38,28.34,28.38,21200.0,18.6435,18.6699,18.6435,18.6699,21200.0
2006-09-14 14:25:00,28.36,28.4,28.36,28.38,22400.0,18.6567,18.683,18.6567,18.6699,22400.0
2006-09-14 14:30:00,28.38,28.42,28.38,28.39,32000.0,18.6699,18.6962,18.6699,18.6764,32000.0
2006-09-14 14:35:00,28.38,28.38,28.31,28.31,58400.0,18.6699,18.6699,18.6238,18.6238,58400.0
2006-09-14 14:40:00,28.31,28.31,28.22,28.22,72800.0,18.6238,18.6238,18.5646,18.5646,72800.0
2006-09-14 14:45:00,28.22,28.25,28.21,28.21,55200.0,18.5646,18.5843,18.558,18.558,55200.0
2006-09-14 14:50:00,28.21,28.22,28.18,28.2,64400.0,18.558,18.5646,18.5383,18.5514,64400.0
2006-09-14 14:55:00,28.2,28.2,28.13,28.17,57200.0,18.5514,18.5514,18.5054,18.5317,57200.0
2006-09-14 15:00:00,28.17,28.18,28.14,28.14,37600.0,18.5317,18.5383,18.512,18.512,37600.0
2006-09-14 15:05:00,28.14,28.15,28.11,28.13,52800.0,18.512,18.5185,18.4922,18.5054,52800.0
2006-09-14 15:10:00,28.12,28.13,28.09,28.13,56400.0,18.4988,18.5054,18.4791,18.5054,56400.0
2006-09-14 15:15:00,28.13,28.14,28.13,28.14,37600.0,18.5054,18.512,18.5054,18.512,37600.0
2006-09-14 15:20:00,28.14,28.14,28.1,28.1,74800.0,18.512,18.512,18.4857,18.4857,74800.0
2006-09-14 15:25:00,28.1,28.17,28.09,28.14,60400.0,18.4857,18.5317,18.4791,18.512,60400.0
2006-09-14 15:30:00,28.14,28.14,28.09,28.09,88000.0,18.512,18.512,18.4791,18.4791,88000.0
2006-09-14 15:35:00,28.1,28.11,28.08,28.11,82400.0,18.4857,18.4922,18.4725,18.4922,82400.0
2006-09-14 15:40:00,28.11,28.11,28.1,28.1,93200.0,18.4922,18.4922,18.4857,18.4857,93200.0
2006-09-14 15:45:00,28.1,28.1,28.06,28.07,154000.0,18.4857,18.4857,18.4593,18.4659,154000.0
2006-09-14 15:50:00,28.06,28.1,28.03,28.04,195600.0,18.4593,18.4857,18.4396,18.4462,195600.0
2006-09-14 15:55:00,28.04,28.14,28.04,28.14,241200.0,18.4462,18.512,18.4462,18.512,241200.0
2006-09-15 09:30:00,28.54,28.55,28.43,28.43,283200.0,18.7751,18.7817,18.7027,18.7027,283200.0
2006-09-15 09:35:00,28.4,28.4,28.25,28.25,50000.0,18.683,18.683,18.5843,18.5843,50000.0
2006-09-15 09:40:00,28.25,28.36,28.25,28.31,79600.0,18.5843,18.6567,18.5843,18.6238,79600.0
2006-09-15 09:45:00,28.26,28.29,28.18,28.25,62800.0,18.5909,18.6106,18.5383,18.5843,62800.0
2006-09-15 09:50:00,28.23,28.25,28.0,28.11,108800.0,18.5712,18.5843,18.4199,18.4922,108800.0
2006-09-15 09:55:00,28.11,28.11,28.01,28.07,108400.0,18.4922,18.4922,18.4265,18.4659,108400.0
2006-09-15 10:00:00,28.08,28.14,28.05,28.13,24800.0,18.4725,18.512,18.4528,18.5054,24800.0
2006-09-15 10:05:00,28.11,28.19,28.11,28.19,52800.0,18.4922,18.5449,18.4922,18.5449,52800.0
2006-09-15 10:10:00,28.19,28.25,28.17,28.18,62400.0,18.5449,18.5843,18.5317,18.5383,62400.0
2006-09-15 10:15:00,28.18,28.28,28.18,28.28,56000.0,18.5383,18.6041,18.5383,18.6041,56000.0
2006-09-15 10:20:00,28.27,28.28,28.24,28.26,48000.0,18.5975,18.6041,18.5778,18.5909,48000.0
2006-09-15 10:25:00,28.26,28.35,28.26,28.34,50000.0,18.5909,18.6501,18.5909,18.6435,50000.0
2006-09-15 10:30:00,28.32,28.35,28.24,28.24,39600.0,18.6304,18.6501,18.5778,18.5778,39600.0
2006-09-15 10:35:00,28.24,28.24,28.21,28.24,18000.0,18.5778,18.5778,18.558,18.5778,18000.0
2006-09-15 10:40:00,28.22,28.27,28.22,28.26,25600.0,18.5646,18.5975,18.5646,18.5909,25600.0
2006-09-15 10:45:00,28.26,28.26,28.24,28.24,29600.0,18.5909,18.5909,18.5778,18.5778,29600.0
2006-09-15 10:50:00,28.24,28.24,28.17,28.17,42000.0,18.5778,18.5778,18.5317,18.5317,42000.0
2006-09-15 10:55:00,28.17,28.18,28.15,28.16,26800.0,18.5317,18.5383,18.5185,18.5251,26800.0
2006-09-15 11:00:00,28.18,28.2,28.16,28.18,13200.0,18.5383,18.5514,18.5251,18.5383,13200.0
2006-09-15 11:05:00,28.17,28.18,28.1,28.12,29600.0,18.5317,18.5383,18.4857,18.4988,29600.0
2006-09-15 11:10:00,28.11,28.17,28.1,28.1,49600.0,18.4922,18.5317,18.4857,18.4857,49600.0
2006-09-15 11:15:00,28.1,28.1,28.02,28.03,16400.0,18.4857,18.4857,18.433,18.4396,16400.0
2006-09-15 11:20:00,28.01,28.02,27.97,28.02,40800.0,18.4265,18.433,18.4001,18.433,40800.0
2006-09-15 11:25:00,28.05,28.06,28.03,28.03,10400.0,18.4528,18.4593,18.4396,18.4396,10400.0
2006-09-15 11:30:00,28.02,28.04,28.01,28.03,16000.0,18.433,18.4462,18.4265,18.4396,16000.0
2006-09-15 11:35:00,28.04,28.1,28.04,28.1,17200.0,18.4462,18.4857,18.4462,18.4857,17200.0
2006-09-15 11:40:00,28.09,28.11,28.06,28.11,19600.0,18.4791,18.4922,18.4593,18.4922,19600.0
2006-09-15 11:45:00,28.11,28.17,28.11,28.17,22000.0,18.4922,18.5317,18.4922,18.5317,22000.0
2006-09-15 11:50:00,28.17,28.17,28.13,28.15,21200.0,18.5317,18.5317,18.5054,18.5185,21200.0
2006-09-15 11:55:00,28.15,28.16,28.14,28.14,7200.0,18.5185,18.5251,18.512,18.512,7200.0
2006-09-15 12:00:00,28.13,28.13,28.03,28.05,69600.0,18.5054,18.5054,18.4396,18.4528,69600.0
2006-09-15 12:05:00,28.04,28.08,28.02,28.07,54800.0,18.4462,18.4725,18.433,18.4659,54800.0
2006-09-15 12:10:00,28.07,28.08,28.06,28.07,24400.0,18.4659,18.4725,18.4593,18.4659,24400.0
2006-09-15 12:15:00,28.07,28.09,28.06,28.09,152800.0,18.4659,18.4791,18.4593,18.4791,152800.0
2006-09-15 12:20:00,28.08,28.08,28.03,28.04,30000.0,18.4725,18.4725,18.4396,18.4462,30000.0
2006-09-15 12:25:00,28.04,28.05,28.04,28.04,5600.0,18.4462,18.4528,18.4462,18.4462,5600.0
2006-09-15 12:30:00,28.04,28.04,28.02,28.02,20000.0,18.4462,18.4462,18.433,18.433,20000.0
2006-09-15 12:35:00,28.01,28.01,27.95,27.95,33600.0,18.4265,18.4265,18.387,18.387,33600.0
2006-09-15 12:40:00,27.95,27.97,27.92,27.97,18400.0,18.387,18.4001,18.3672,18.4001,18400.0
2006-09-15 12:45:00,27.99,28.01,27.99,27.99,13600.0,18.4133,18.4265,18.4133,18.4133,13600.0
2006-09-15 12:50:00,27.99,27.99,27.94,27.96,23200.0,18.4133,18.4133,18.3804,18.3936,23200.0
2006-09-15 12:55:00,27.97,27.98,27.95,27.95,21200.0,18.4001,18.4067,18.387,18.387,21200.0
2006-09-15 13:00:00,27.96,27.97,27.95,27.96,28800.0,18.3936,18.4001,18.387,18.3936,28800.0
2006-09-15 13:05:00,27.97,28.01,27.97,28.01,32000.0,18.4001,18.4265,18.4001,18.4265,32000.0
2006-09-15 13:10:00,28.03,28.05,28.02,28.04,29600.0,18.4396,18.4528,18.433,18.4462,29600.0
2006-09-15 13:15:00,28.04,28.06,28.02,28.06,25200.0,18.4462,18.4593,18.433,18.4593,25200.0
2006-09-15 13:20:00,28.06,28.1,28.04,28.1,49600.0,18.4593,18.4857,18.4462,18.4857,49600.0
2006-09-15 13:25:00,28.09,28.11,28.04,28.07,57200.0,18.4791,18.4922,18.4462,18.4659,57200.0
2006-09-15 13:30:00,28.07,28.09,28.04,28.08,34800.0,18.4659,18.4791,18.4462,18.4725,34800.0
2006-09-15 13:35:00,28.08,28.16,28.07,28.16,33200.0,18.4725,18.5251,18.4659,18.5251,33200.0
2006-09-15 13:40:00,28.16,28.2,28.16,28.18,26400.0,18.5251,18.5514,18.5251,18.5383,26400.0
2006-09-15 13:45:00,28.19,28.21,28.13,28.17,64400.0,18.5449,18.558,18.5054,18.5317,64400.0
2006-09-15 13:50:00,28.18,28.19,28.15,28.18,25200.0,18.5383,18.5449,18.5185,18.5383,25200.0
2006-09-15 13:55:00,28.17,28.17,28.12,28.13,11200.0,18.5317,18.5317,18.4988,18.5054,11200.0
2006-09-15 14:00:00,28.13,28.13,28.09,28.13,13600.0,18.5054,18.5054,18.4791,18.5054,13600.0
2006-09-15 14:05:00,28.13,28.16,28.09,28.14,48800.0,18.5054,18.5251,18.4791,18.512,48800.0
2006-09-15 14:10:00,28.14,28.2,28.12,28.17,54000.0,18.512,18.5514,18.4988,18.5317,54000.0
2006-09-15 14:15:00,28.17,28.17,28.13,28.14,22400.0,18.5317,18.5317,18.5054,18.512,22400.0
2006-09-15 14:20:00,28.14,28.15,28.11,28.14,32400.0,18.512,18.5185,18.4922,18.512,32400.0
2006-09-15 14:25:00,28.14,28.14,28.1,28.13,29200.0,18.512,18.512,18.4857,18.5054,29200.0
2006-09-15 14:30:00,28.14,28.2,28.14,28.18,20400.0,18.512,18.5514,18.512,18.5383,20400.0
2006-09-15 14:35:00,28.18,28.21,28.17,28.2,34400.0,18.5383,18.558,18.5317,18.5514,34400.0
2006-09-15 14:40:00,28.2,28.21,28.15,28.17,26400.0,18.5514,18.558,18.5185,18.5317,26400.0
2006-09-15 14:45:00,28.16,28.19,28.13,28.14,25200.0,18.5251,18.5449,18.5054,18.512,25200.0
2006-09-15 14:50:00,28.14,28.16,28.13,28.13,17200.0,18.512,18.5251,18.5054,18.5054,17200.0
2006-09-15 14:55:00,28.13,28.13,28.09,28.12,34800.0,18.5054,18.5054,18.4791,18.4988,34800.0
2006-09-15 15:00:00,28.13,28.17,28.13,28.17,13200.0,18.5054,18.5317,18.5054,18.5317,13200.0
2006-09-15 15:05:00,28.17,28.18,28.16,28.17,36800.0,18.5317,18.5383,18.5251,18.5317,36800.0
2006-09-15 15:10:00,28.16,28.21,28.15,28.18,42000.0,18.5251,18.558,18.5185,18.5383,42000.0
2006-09-15 15:15:00,28.18,28.18,28.17,28.17,23600.0,18.5383,18.5383,18.5317,18.5317,23600.0
2006-09-15 15:20:00,28.18,28.18,28.13,28.16,44000.0,18.5383,18.5383,18.5054,18.5251,44000.0
2006-09-15 15:25:00,28.16,28.17,28.12,28.14,34800.0,18.5251,18.5317,18.4988,18.512,34800.0
2006-09-15 15:30:00,28.14,28.14,28.1,28.1,34800.0,18.512,18.512,18.4857,18.4857,34800.0
2006-09-15 15:35:00,28.1,28.11,27.99,27.99,178000.0,18.4857,18.4922,18.4133,18.4133,178000.0
2006-09-15 15:40:00,28.0,28.12,27.99,28.12,80400.0,18.4199,18.4988,18.4133,18.4988,80400.0
2006-09-15 15:45:00,28.11,28.13,28.1,28.11,91200.0,18.4922,18.5054,18.4857,18.4922,91200.0
2006-09-15 15:50:00,28.11,28.11,28.04,28.06,88000.0,18.4922,18.4922,18.4462,18.4593,88000.0
2006-09-15 15:55:00,28.05,28.06,28.0,28.03,138800.0,18.4528,18.4593,18.4199,18.4396,138800.0
2006-09-18 09:30:00,28.03,28.03,27.93,27.95,68400.0,18.4396,18.4396,18.3738,18.387,68400.0
2006-09-18 09:35:00,27.94,28.0,27.91,27.92,53200.0,18.3804,18.4199,18.3607,18.3672,53200.0
2006-09-18 09:40:00,27.94,28.07,27.94,27.97,57600.0,18.3804,18.4659,18.3804,18.4001,57600.0
2006-09-18 09:45:00,27.95,28.03,27.93,28.0,59200.0,18.387,18.4396,18.3738,18.4199,59200.0
2006-09-18 09:50:00,28.0,28.11,27.98,28.08,26000.0,18.4199,18.4922,18.4067,18.4725,26000.0
2006-09-18 09:55:00,28.08,28.1,28.05,28.1,32000.0,18.4725,18.4857,18.4528,18.4857,32000.0
2006-09-18 10:00:00,28.11,28.13,28.1,28.1,68800.0,18.4922,18.5054,18.4857,18.4857,68800.0
2006-09-18 10:05:00,28.11,28.18,28.06,28.16,60000.0,18.4922,18.5383,18.4593,18.5251,60000.0
2006-09-18 10:10:00,28.17,28.22,28.13,28.22,46400.0,18.5317,18.5646,18.5054,18.5646,46400.0
2006-09-18 10:15:00,28.21,28.25,28.17,28.17,58000.0,18.558,18.5843,18.5317,18.5317,58000.0
2006-09-18 10:20:00,28.15,28.3,28.15,28.28,25200.0,18.5185,18.6172,18.5185,18.6041,25200.0
2006-09-18 10:25:00,28.3,28.3,28.17,28.18,30400.0,18.6172,18.6172,18.5317,18.5383,30400.0
2006-09-18 10:30:00,28.19,28.23,28.16,28.18,38400.0,18.5449,18.5712,18.5251,18.5383,38400.0
2006-09-18 10:35:00,28.18,28.21,28.18,28.2,44800.0,18.5383,18.558,18.5383,18.5514,44800.0
2006-09-18 10:40:00,28.2,28.2,28.18,28.2,30400.0,18.5514,18.5514,18.5383,18.5514,30400.0
2006-09-18 10:45:00,28.19,28.21,28.15,28.16,32000.0,18.5449,18.558,18.5185,18.5251,32000.0
2006-09-18 10:50:00,28.16,28.17,28.15,28.16,17600.0,18.5251,18.5317,18.5185,18.5251,17600.0
2006-09-18 10:55:00,28.15,28.19,28.13,28.19,39200.0,18.5185,18.5449,18.5054,18.5449,39200.0
2006-09-18 11:00:00,28.19,28.25,28.17,28.25,54400.0,18.5449,18.5843,18.5317,18.5843,54400.0
2006-09-18 11:05:00,28.24,28.26,28.18,28.2,25600.0,18.5778,18.5909,18.5383,18.5514,25600.0
2006-09-18 11:10:00,28.21,28.25,28.14,28.14,34400.0,18.558,18.5843,18.512,18.512,34400.0
2006-09-18 11:15:00,28.16,28.2,28.14,28.19,53600.0,18.5251,18.5514,18.512,18.5449,53600.0
2006-09-18 11:20:00,28.2,28.24,28.17,28.17,19600.0,18.5514,18.5778,18.5317,18.5317,19600.0
2006-09-18 11:25:00,28.17,28.23,28.17,28.23,41200.0,18.5317,18.5712,18.5317,18.5712,41200.0
2006-09-18 11:30:00,28.23,28.26,28.21,28.21,31600.0,18.5712,18.5909,18.558,18.558,31600.0
2006-09-18 11:35:00,28.22,28.23,28.2,28.23,17600.0,18.5646,18.5712,18.5514,18.5712,17600.0
2006-09-18 11:40:00,28.21,28.23,28.21,28.23,16400.0,18.558,18.5712,18.558,18.5712,16400.0
2006-09-18 11:45:00,28.23,28.35,28.23,28.34,21600.0,18.5712,18.6501,18.5712,18.6435,21600.0
2006-09-18 11:50:00,28.33,28.37,28.33,28.35,19200.0,18.637,18.6633,18.637,18.6501,19200.0
2006-09-18 11:55:00,28.35,28.37,28.33,28.35,15600.0,18.6501,18.6633,18.637,18.6501,15600.0
2006-09-18 12:00:00,28.34,28.35,28.31,28.34,21600.0,18.6435,18.6501,18.6238,18.6435,21600.0
2006-09-18 12:05:00,28.34,28.35,28.33,28.35,2400.0,18.6435,18.6501,18.637,18.6501,2400.0
2006-09-18 12:10:00,28.34,28.34,28.26,28.26,67600.0,18.6435,18.6435,18.5909,18.5909,67600.0
2006-09-18 12:15:00,28.26,28.28,28.21,28.27,49600.0,18.5909,18.6041,18.558,18.5975,49600.0
2006-09-18 12:20:00,28.26,28.26,28.22,28.22,9200.0,18.5909,18.5909,18.5646,18.5646,9200.0
2006-09-18 12:25:00,28.21,28.26,28.21,28.24,23200.0,18.558,18.5909,18.558,18.5778,23200.0
2006-09-18 12:30:00,28.25,28.27,28.23,28.24,22800.0,18.5843,18.5975,18.5712,18.5778,22800.0
2006-09-18 12:35:00,28.23,28.26,28.23,28.26,16800.0,18.5712,18.5909,18.5712,18.5909,16800.0
2006-09-18 12:40:00,28.26,28.3,28.25,28.29,18800.0,18.5909,18.6172,18.5843,18.6106,18800.0
2006-09-18 12:45:00,28.3,28.34,28.29,28.32,22800.0,18.6172,18.6435,18.6106,18.6304,22800.0
2006-09-18 12:50:00,28.31,28.36,28.31,28.36,15600.0,18.6238,18.6567,18.6238,18.6567,15600.0
2006-09-18 12:55:00,28.36,28.42,28.34,28.4,23600.0,18.6567,18.6962,18.6435,18.683,23600.0
2006-09-18 13:00:00,28.4,28.4,28.35,28.35,4800.0,18.683,18.683,18.6501,18.6501,4800.0
2006-09-18 13:05:00,28.36,28.36,28.33,28.33,6800.0,18.6567,18.6567,18.637,18.637,6800.0
2006-09-18 13:10:00,28.32,28.36,28.31,28.36,13200.0,18.6304,18.6567,18.6238,18.6567,13200.0
2006-09-18 13:15:00,28.36,28.43,28.36,28.41,28000.0,18.6567,18.7027,18.6567,18.6896,28000.0
2006-09-18 13:20:00,28.42,28.45,28.39,28.41,14400.0,18.6962,18.7159,18.6764,18.6896,14400.0
2006-09-18 13:25:00,28.41,28.43,28.41,28.42,17600.0,18.6896,18.7027,18.6896,18.6962,17600.0
2006-09-18 13:30:00,28.41,28.41,28.36,28.36,7200.0,18.6896,18.6896,18.6567,18.6567,7200.0
2006-09-18 13:35:00,28.35,28.37,28.35,28.37,10800.0,18.6501,18.6633,18.6501,18.6633,10800.0
2006-09-18 13:40:00,28.37,28.37,28.23,28.23,18000.0,18.6633,18.6633,18.5712,18.5712,18000.0
2006-09-18 13:45:00,28.23,28.25,28.23,28.25,4800.0,18.5712,18.5843,18.5712,18.5843,4800.0
2006-09-18 13:50:00,28.25,28.29,28.19,28.2,33600.0,18.5843,18.6106,18.5449,18.5514,33600.0
2006-09-18 13:55:00,28.2,28.24,28.18,28.2,21200.0,18.5514,18.5778,18.5383,18.5514,21200.0
2006-09-18 14:00:00,28.21,28.22,28.18,28.2,22400.0,18.558,18.5646,18.5383,18.5514,22400.0
2006-09-18 14:05:00,28.2,28.2,28.18,28.19,20000.0,18.5514,18.5514,18.5383,18.5449,20000.0
2006-09-18 14:10:00,28.2,28.22,28.2,28.22,13200.0,18.5514,18.5646,18.5514,18.5646,13200.0
2006-09-18 14:15:00,28.23,28.23,28.21,28.22,9200.0,18.5712,18.5712,18.558,18.5646,9200.0
2006-09-18 14:20:00,28.21,28.22,28.2,28.22,7600.0,18.558,18.5646,18.5514,18.5646,7600.0
2006-09-18 14:25:00,28.22,28.23,28.2,28.22,6800.0,18.5646,18.5712,18.5514,18.5646,6800.0
2006-09-18 14:30:00,28.21,28.21,28.18,28.2,25200.0,18.558,18.558,18.5383,18.5514,25200.0
2006-09-18 14:35:00,28.18,28.18,28.13,28.13,28800.0,18.5383,18.5383,18.5054,18.5054,28800.0
2006-09-18 14:40:00,28.13,28.16,28.09,28.16,36400.0,18.5054,18.5251,18.4791,18.5251,36400.0
2006-09-18 14:45:00,28.16,28.2,28.13,28.13,41600.0,18.5251,18.5514,18.5054,18.5054,41600.0
2006-09-18 14:50:00,28.13,28.19,28.13,28.13,76800.0,18.5054,18.5449,18.5054,18.5054,76800.0
2006-09-18 14:55:00,28.13,28.19,28.11,28.11,42400.0,18.5054,18.5449,18.4922,18.4922,42400.0
2006-09-18 15:00:00,28.12,28.15,28.1,28.15,36000.0,18.4988,18.5185,18.4857,18.5185,36000.0
2006-09-18 15:05:00,28.15,28.16,28.1,28.1,42400.0,18.5185,18.5251,18.4857,18.4857,42400.0
2006-09-18 15:10:00,28.11,28.12,28.08,28.11,33600.0,18.4922,18.4988,18.4725,18.4922,33600.0
2006-09-18 15:15:00,28.11,28.11,28.06,28.06,16400.0,18.4922,18.4922,18.4593,18.4593,16400.0
2006-09-18 15:20:00,28.07,28.15,28.07,28.15,45600.0,18.4659,18.5185,18.4659,18.5185,45600.0
2006-09-18 15:25:00,28.13,28.2,28.12,28.18,50400.0,18.5054,18.5514,18.4988,18.5383,50400.0
2006-09-18 15:30:00,28.18,28.22,28.16,28.17,38400.0,18.5383,18.5646,18.5251,18.5317,38400.0
2006-09-18 15:35:00,28.17,28.17,28.1,28.11,52800.0,18.5317,18.5317,18.4857,18.4922,52800.0
2006-09-18 15:40:00,28.12,28.17,28.12,28.14,37200.0,18.4988,18.5317,18.4988,18.512,37200.0
2006-09-18 15:45:00,28.14,28.14,28.09,28.11,44400.0,18.512,18.512,18.4791,18.4922,44400.0
2006-09-18 15:50:00,28.11,28.13,28.09,28.13,38800.0,18.4922,18.5054,18.4791,18.5054,38800.0
2006-09-18 15:55:00,28.13,28.14,28.12,28.13,28800.0,18.5054,18.512,18.4988,18.5054,28800.0
2006-09-19 09:30:00,28.12,28.15,28.11,28.11,82000.0,18.4988,18.5185,18.4922,18.4922,82000.0
2006-09-19 09:35:00,28.11,28.11,28.0,28.0,128400.0,18.4922,18.4922,18.4199,18.4199,128400.0
2006-09-19 09:40:00,28.0,28.04,27.96,28.02,44000.0,18.4199,18.4462,18.3936,18.433,44000.0
2006-09-19 09:45:00,28.02,28.06,27.97,27.97,138800.0,18.433,18.4593,18.4001,18.4001,138800.0
2006-09-19 09:50:00,28.0,28.1,27.98,28.05,18400.0,18.4199,18.4857,18.4067,18.4528,18400.0
2006-09-19 09:55:00,28.02,28.05,27.95,27.98,38400.0,18.433,18.4528,18.387,18.4067,38400.0
2006-09-19 10:00:00,27.98,28.1,27.96,28.09,82000.0,18.4067,18.4857,18.3936,18.4791,82000.0
2006-09-19 10:05:00,28.1,28.14,28.05,28.11,70400.0,18.4857,18.512,18.4528,18.4922,70400.0
2006-09-19 10:10:00,28.12,28.13,28.06,28.12,24800.0,18.4988,18.5054,18.4593,18.4988,24800.0
2006-09-19 10:15:00,28.12,28.14,27.95,27.95,89200.0,18.4988,18.512,18.387,18.387,89200.0
2006-09-19 10:20:00,27.98,27.98,27.94,27.97,31600.0,18.4067,18.4067,18.3804,18.4001,31600.0
2006-09-19 10:25:00,27.98,28.05,27.98,28.04,22000.0,18.4067,18.4528,18.4067,18.4462,22000.0
2006-09-19 10:30:00,28.03,28.06,28.02,28.02,12000.0,18.4396,18.4593,18.433,18.433,12000.0
2006-09-19 10:35:00,28.03,28.03,27.96,27.97,10800.0,18.4396,18.4396,18.3936,18.4001,10800.0
2006-09-19 10:40:00,27.97,27.99,27.92,27.96,48400.0,18.4001,18.4133,18.3672,18.3936,48400.0
2006-09-19 10:45:00,27.94,27.96,27.93,27.93,31200.0,18.3804,18.3936,18.3738,18.3738,31200.0
2006-09-19 10:50:00,27.93,27.94,27.92,27.92,57200.0,18.3738,18.3804,18.3672,18.3672,57200.0
2006-09-19 10:55:00,27.92,27.94,27.92,27.94,19600.0,18.3672,18.3804,18.3672,18.3804,19600.0
2006-09-19 11:00:00,27.93,28.0,27.92,28.0,21200.0,18.3738,18.4199,18.3672,18.4199,21200.0
2006-09-19 11:05:00,28.01,28.02,27.97,27.97,17600.0,18.4265,18.433,18.4001,18.4001,17600.0
2006-09-19 11:10:00,27.98,28.02,27.97,27.97,30000.0,18.4067,18.433,18.4001,18.4001,30000.0
2006-09-19 11:15:00,27.95,27.99,27.94,27.99,12800.0,18.387,18.4133,18.3804,18.4133,12800.0
2006-09-19 11:20:00,27.98,27.99,27.93,27.93,21200.0,18.4067,18.4133,18.3738,18.3738,21200.0
2006-09-19 11:25:00,27.93,27.93,27.84,27.89,57200.0,18.3738,18.3738,18.3146,18.3475,57200.0
2006-09-19 11:30:00,27.86,27.94,27.84,27.92,17600.0,18.3278,18.3804,18.3146,18.3672,17600.0
2006-09-19 11:35:00,27.91,27.91,27.83,27.84,30800.0,18.3607,18.3607,18.308,18.3146,30800.0
2006-09-19 11:40:00,27.83,27.83,27.78,27.8,38000.0,18.308,18.308,18.2751,18.2883,38000.0
2006-09-19 11:45:00,27.8,27.83,27.78,27.83,20800.0,18.2883,18.308,18.2751,18.308,20800.0
2006-09-19 11:50:00,27.84,27.86,27.79,27.79,44800.0,18.3146,18.3278,18.2817,18.2817,44800.0
2006-09-19 11:55:00,27.79,27.81,27.78,27.78,24000.0,18.2817,18.2949,18.2751,18.2751,24000.0
2006-09-19 12:00:00,27.78,27.82,27.78,27.81,15200.0,18.2751,18.3015,18.2751,18.2949,15200.0
2006-09-19 12:05:00,27.81,27.85,27.78,27.79,22800.0,18.2949,18.3212,18.2751,18.2817,22800.0
2006-09-19 12:10:00,27.78,27.8,27.75,27.75,75200.0,18.2751,18.2883,18.2554,18.2554,75200.0
2006-09-19 12:15:00,27.76,27.79,27.75,27.79,54000.0,18.262,18.2817,18.2554,18.2817,54000.0
2006-09-19 12:20:00,27.77,27.8,27.75,27.75,28400.0,18.2686,18.2883,18.2554,18.2554,28400.0
2006-09-19 12:25:00,27.75,27.76,27.72,27.72,35200.0,18.2554,18.262,18.2357,18.2357,35200.0
2006-09-19 12:30:00,27.72,27.8,27.72,27.8,20800.0,18.2357,18.2883,18.2357,18.2883,20800.0
2006-09-19 12:35:00,27.81,27.86,27.77,27.79,22800.0,18.2949,18.3278,18.2686,18.2817,22800.0
2006-09-19 12:40:00,27.8,27.84,27.79,27.84,22400.0,18.2883,18.3146,18.2817,18.3146,22400.0
2006-09-19 12:45:00,27.84,27.84,27.8,27.83,40800.0,18.3146,18.3146,18.2883,18.308,40800.0
2006-09-19 12:50:00,27.83,27.87,27.83,27.85,29600.0,18.308,18.3344,18.308,18.3212,29600.0
2006-09-19 12:55:00,27.85,27.85,27.77,27.79,24800.0,18.3212,18.3212,18.2686,18.2817,24800.0
2006-09-19 13:00:00,27.78,27.82,27.77,27.82,11600.0,18.2751,18.3015,18.2686,18.3015,11600.0
2006-09-19 13:05:00,27.84,27.84,27.8,27.8,8800.0,18.3146,18.3146,18.2883,18.2883,8800.0
2006-09-19 13:10:00,27.8,27.8,27.75,27.75,11200.0,18.2883,18.2883,18.2554,18.2554,11200.0
2006-09-19 13:15:00,27.75,27.77,27.71,27.75,33600.0,18.2554,18.2686,18.2291,18.2554,33600.0
2006-09-19 13:20:00,27.74,27.78,27.72,27.77,26000.0,18.2488,18.2751,18.2357,18.2686,26000.0
2006-09-19 13:25:00,27.77,27.81,27.77,27.8,26800.0,18.2686,18.2949,18.2686,18.2883,26800.0
2006-09-19 13:30:00,27.8,27.83,27.79,27.83,53600.0,18.2883,18.308,18.2817,18.308,53600.0
2006-09-19 13:35:00,27.83,27.85,27.76,27.84,55200.0,18.308,18.3212,18.262,18.3146,55200.0
2006-09-19 13:40:00,27.83,27.86,27.81,27.83,47200.0,18.308,18.3278,18.2949,18.308,47200.0
2006-09-19 13:45:00,27.83,27.93,27.82,27.92,60400.0,18.308,18.3738,18.3015,18.3672,60400.0
2006-09-19 13:50:00,27.92,27.94,27.88,27.88,69600.0,18.3672,18.3804,18.3409,18.3409,69600.0
2006-09-19 13:55:00,27.88,27.96,27.88,27.92,46400.0,18.3409,18.3936,18.3409,18.3672,46400.0
2006-09-19 14:00:00,27.92,27.96,27.91,27.93,30000.0,18.3672,18.3936,18.3607,18.3738,30000.0
2006-09-19 14:05:00,27.92,27.97,27.89,27.9,58000.0,18.3672,18.4001,18.3475,18.3541,58000.0
2006-09-19 14:10:00,27.9,27.94,27.9,27.92,33600.0,18.3541,18.3804,18.3541,18.3672,33600.0
2006-09-19 14:15:00,27.92,27.95,27.9,27.9,62800.0,18.3672,18.387,18.3541,18.3541,62800.0
2006-09-19 14:20:00,27.9,27.95,27.9,27.95,40000.0,18.3541,18.387,18.3541,18.387,40000.0
2006-09-19 14:25:00,27.94,27.96,27.9,27.95,55200.0,18.3804,18.3936,18.3541,18.387,55200.0
2006-09-19 14:30:00,27.96,28.02,27.96,28.0,56800.0,18.3936,18.433,18.3936,18.4199,56800.0
2006-09-19 14:35:00,28.0,28.01,27.95,27.95,65200.0,18.4199,18.4265,18.387,18.387,65200.0
2006-09-19 14:40:00,27.94,27.96,27.92,27.92,52000.0,18.3804,18.3936,18.3672,18.3672,52000.0
2006-09-19 14:45:00,27.93,27.99,27.92,27.99,34400.0,18.3738,18.4133,18.3672,18.4133,34400.0
2006-09-19 14:50:00,27.98,28.02,27.98,28.01,75200.0,18.4067,18.433,18.4067,18.4265,75200.0
2006-09-19 14:55:00,28.01,28.06,28.0,28.03,108400.0,18.4265,18.4593,18.4199,18.4396,108400.0
2006-09-19 15:00:00,28.03,28.05,28.0,28.04,54400.0,18.4396,18.4528,18.4199,18.4462,54400.0
2006-09-19 15:05:00,28.05,28.11,28.01,28.1,78000.0,18.4528,18.4922,18.4265,18.4857,78000.0
2006-09-19 15:10:00,28.11,28.12,28.09,28.12,56000.0,18.4922,18.4988,18.4791,18.4988,56000.0
2006-09-19 15:15:00,28.13,28.15,28.09,28.13,36800.0,18.5054,18.5185,18.4791,18.5054,36800.0
2006-09-19 15:20:00,28.11,28.12,28.04,28.06,44400.0,18.4922,18.4988,18.4462,18.4593,44400.0
2006-09-19 15:25:00,28.06,28.1,28.06,28.1,38000.0,18.4593,18.4857,18.4593,18.4857,38000.0
2006-09-19 15:30:00,28.1,28.16,28.06,28.07,52400.0,18.4857,18.5251,18.4593,18.4659,52400.0
2006-09-19 15:35:00,28.09,28.13,28.07,28.13,55600.0,18.4791,18.5054,18.4659,18.5054,55600.0
2006-09-19 15:40:00,28.12,28.16,28.08,28.16,41200.0,18.4988,18.5251,18.4725,18.5251,41200.0
2006-09-19 15:45:00,28.17,28.17,28.08,28.08,34000.0,18.5317,18.5317,18.4725,18.4725,34000.0
2006-09-19 15:50:00,28.06,28.19,28.06,28.18,136400.0,18.4593,18.5449,18.4593,18.5383,136400.0
2006-09-19 15:55:00,28.18,28.2,28.17,28.18,137200.0,18.5383,18.5514,18.5317,18.5383,137200.0
2006-09-20 09:35:00,28.23,28.25,28.15,28.19,114800.0,18.5712,18.5843,18.5185,18.5449,114800.0
2006-09-20 09:40:00,28.16,28.16,28.05,28.16,58400.0,18.5251,18.5251,18.4528,18.5251,58400.0
2006-09-20 09:45:00,28.19,28.22,28.14,28.21,52800.0,18.5449,18.5646,18.512,18.558,52800.0
2006-09-20 09:50:00,28.23,28.24,28.15,28.15,64000.0,18.5712,18.5778,18.5185,18.5185,64000.0
2006-09-20 09:55:00,28.15,28.15,28.05,28.05,64000.0,18.5185,18.5185,18.4528,18.4528,64000.0
2006-09-20 10:00:00,28.05,28.09,28.02,28.02,76400.0,18.4528,18.4791,18.433,18.433,76400.0
2006-09-20 10:05:00,28.03,28.06,28.0,28.06,36800.0,18.4396,18.4593,18.4199,18.4593,36800.0
2006-09-20 10:10:00,28.06,28.18,28.05,28.18,72000.0,18.4593,18.5383,18.4528,18.5383,72000.0
2006-09-20 10:15:00,28.16,28.24,28.16,28.22,77200.0,18.5251,18.5778,18.5251,18.5646,77200.0
2006-09-20 10:20:00,28.22,28.23,28.15,28.21,120000.0,18.5646,18.5712,18.5185,18.558,120000.0
2006-09-20 10:25:00,28.2,28.3,28.2,28.27,99200.0,18.5514,18.6172,18.5514,18.5975,99200.0
2006-09-20 10:30:00,28.29,28.34,28.29,28.32,36400.0,18.6106,18.6435,18.6106,18.6304,36400.0
2006-09-20 10:35:00,28.32,28.34,28.25,28.29,34800.0,18.6304,18.6435,18.5843,18.6106,34800.0
2006-09-20 10:40:00,28.29,28.32,28.28,28.32,12800.0,18.6106,18.6304,18.6041,18.6304,12800.0
2006-09-20 10:45:00,28.31,28.38,28.3,28.37,24400.0,18.6238,18.6699,18.6172,18.6633,24400.0
2006-09-20 10:50:00,28.36,28.37,28.28,28.32,50800.0,18.6567,18.6633,18.6041,18.6304,50800.0
2006-09-20 10:55:00,28.32,28.35,28.27,28.28,39600.0,18.6304,18.6501,18.5975,18.6041,39600.0
2006-09-20 11:00:00,28.27,28.29,28.27,28.27,26000.0,18.5975,18.6106,18.5975,18.5975,26000.0
2006-09-20 11:05:00,28.27,28.28,28.24,28.25,56400.0,18.5975,18.6041,18.5778,18.5843,56400.0
2006-09-20 11:10:00,28.26,28.3,28.25,28.28,19200.0,18.5909,18.6172,18.5843,18.6041,19200.0
2006-09-20 11:15:00,28.26,28.3,28.25,28.27,26800.0,18.5909,18.6172,18.5843,18.5975,26800.0
2006-09-20 11:20:00,28.25,28.26,28.23,28.24,77200.0,18.5843,18.5909,18.5712,18.5778,77200.0
2006-09-20 11:25:00,28.24,28.3,28.22,28.29,42800.0,18.5778,18.6172,18.5646,18.6106,42800.0
2006-09-20 11:30:00,28.29,28.3,28.27,28.28,72800.0,18.6106,18.6172,18.5975,18.6041,72800.0
2006-09-20 11:35:00,28.28,28.29,28.26,28.29,27200.0,18.6041,18.6106,18.5909,18.6106,27200.0
2006-09-20 11:40:00,28.29,28.29,28.25,28.28,20000.0,18.6106,18.6106,18.5843,18.6041,20000.0
2006-09-20 11:45:00,28.28,28.29,28.26,28.28,8000.0,18.6041,18.6106,18.5909,18.6041,8000.0
2006-09-20 11:50:00,28.28,28.29,28.27,28.29,13600.0,18.6041,18.6106,18.5975,18.6106,13600.0
2006-09-20 11:55:00,28.29,28.29,28.27,28.27,8400.0,18.6106,18.6106,18.5975,18.5975,8400.0
2006-09-20 12:00:00,28.27,28.27,28.25,28.25,4800.0,18.5975,18.5975,18.5843,18.5843,4800.0
2006-09-20 12:05:00,28.26,28.27,28.25,28.25,13600.0,18.5909,18.5975,18.5843,18.5843,13600.0
2006-09-20 12:10:00,28.25,28.25,28.22,28.25,18000.0,18.5843,18.5843,18.5646,18.5843,18000.0
2006-09-20 12:15:00,28.27,28.27,28.21,28.23,31200.0,18.5975,18.5975,18.558,18.5712,31200.0
2006-09-20 12:20:00,28.24,28.28,28.24,28.28,4800.0,18.5778,18.6041,18.5778,18.6041,4800.0
2006-09-20 12:25:00,28.26,28.26,28.26,28.26,8800.0,18.5909,18.5909,18.5909,18.5909,8800.0
2006-09-20 12:30:00,28.25,28.28,28.25,28.25,22800.0,18.5843,18.6041,18.5843,18.5843,22800.0
2006-09-20 12:35:00,28.26,28.28,28.25,28.28,12400.0,18.5909,18.6041,18.5843,18.6041,12400.0
2006-09-20 12:40:00,28.28,28.29,28.28,28.29,29200.0,18.6041,18.6106,18.6041,18.6106,29200.0
2006-09-20 12:45:00,28.28,28.28,28.25,28.28,16000.0,18.6041,18.6041,18.5843,18.6041,16000.0
2006-09-20 12:50:00,28.27,28.27,28.25,28.27,5600.0,18.5975,18.5975,18.5843,18.5975,5600.0
2006-09-20 12:55:00,28.26,28.26,28.23,28.25,8400.0,18.5909,18.5909,18.5712,18.5843,8400.0
2006-09-20 13:00:00,28.25,28.26,28.25,28.25,78400.0,18.5843,18.5909,18.5843,18.5843,78400.0
2006-09-20 13:05:00,28.25,28.27,28.25,28.26,22800.0,18.5843,18.5975,18.5843,18.5909,22800.0
2006-09-20 13:10:00,28.27,28.28,28.26,28.27,7600.0,18.5975,18.6041,18.5909,18.5975,7600.0
2006-09-20 13:15:00,28.27,28.27,28.25,28.25,12400.0,18.5975,18.5975,18.5843,18.5843,12400.0
2006-09-20 13:20:00,28.25,28.27,28.24,28.25,137600.0,18.5843,18.5975,18.5778,18.5843,137600.0
2006-09-20 13:25:00,28.25,28.26,28.25,28.25,7600.0,18.5843,18.5909,18.5843,18.5843,7600.0
2006-09-20 13:30:00,28.25,28.26,28.24,28.25,435600.0,18.5843,18.5909,18.5778,18.5843,435600.0
2006-09-20 13:35:00,28.26,28.27,28.25,28.25,28400.0,18.5909,18.5975,18.5843,18.5843,28400.0
2006-09-20 13:40:00,28.25,28.28,28.25,28.27,17600.0,18.5843,18.6041,18.5843,18.5975,17600.0
2006-09-20 13:45:00,28.27,28.31,28.27,28.3,21600.0,18.5975,18.6238,18.5975,18.6172,21600.0
2006-09-20 13:50:00,28.31,28.34,28.3,28.31,19600.0,18.6238,18.6435,18.6172,18.6238,19600.0
2006-09-20 13:55:00,28.33,28.33,28.3,28.31,15200.0,18.637,18.637,18.6172,18.6238,15200.0
2006-09-20 14:00:00,28.31,28.38,28.31,28.38,78000.0,18.6238,18.6699,18.6238,18.6699,78000.0
2006-09-20 14:05:00,28.37,28.38,28.3,28.31,54000.0,18.6633,18.6699,18.6172,18.6238,54000.0
2006-09-20 14:10:00,28.31,28.38,28.28,28.31,72000.0,18.6238,18.6699,18.6041,18.6238,72000.0
2006-09-20 14:15:00,28.3,28.3,28.18,28.22,131200.0,18.6172,18.6172,18.5383,18.5646,131200.0
2006-09-20 14:20:00,28.23,28.25,28.2,28.24,45200.0,18.5712,18.5843,18.5514,18.5778,45200.0
2006-09-20 14:25:00,28.24,28.28,28.2,28.2,48400.0,18.5778,18.6041,18.5514,18.5514,48400.0
2006-09-20 14:30:00,28.19,28.28,28.14,28.28,63200.0,18.5449,18.6041,18.512,18.6041,63200.0
2006-09-20 14:35:00,28.28,28.28,28.21,28.22,74400.0,18.6041,18.6041,18.558,18.5646,74400.0
2006-09-20 14:40:00,28.21,28.29,28.21,28.26,95600.0,18.558,18.6106,18.558,18.5909,95600.0
2006-09-20 14:45:00,28.25,28.27,28.19,28.2,57600.0,18.5843,18.5975,18.5449,18.5514,57600.0
2006-09-20 14:50:00,28.2,28.28,28.2,28.28,31200.0,18.5514,18.6041,18.5514,18.6041,31200.0
2006-09-20 14:55:00,28.28,28.32,28.27,28.29,46400.0,18.6041,18.6304,18.5975,18.6106,46400.0
2006-09-20 15:00:00,28.3,28.36,28.27,28.36,35200.0,18.6172,18.6567,18.5975,18.6567,35200.0
2006-09-20 15:05:00,28.36,28.38,28.31,28.33,82000.0,18.6567,18.6699,18.6238,18.637,82000.0
2006-09-20 15:10:00,28.32,28.38,28.27,28.32,120400.0,18.6304,18.6699,18.5975,18.6304,120400.0
2006-09-20 15:15:00,28.32,28.38,28.28,28.3,156000.0,18.6304,18.6699,18.6041,18.6172,156000.0
2006-09-20 15:20:00,28.3,28.32,28.25,28.28,44000.0,18.6172,18.6304,18.5843,18.6041,44000.0
2006-09-20 15:25:00,28.28,28.38,28.27,28.35,81600.0,18.6041,18.6699,18.5975,18.6501,81600.0
2006-09-20 15:30:00,28.37,28.41,28.33,28.39,104000.0,18.6633,18.6896,18.637,18.6764,104000.0
2006-09-20 15:35:00,28.39,28.39,28.35,28.39,71600.0,18.6764,18.6764,18.6501,18.6764,71600.0
2006-09-20 15:40:00,28.38,28.42,28.34,28.42,68800.0,18.6699,18.6962,18.6435,18.6962,68800.0
2006-09-20 15:45:00,28.42,28.5,28.42,28.47,169600.0,18.6962,18.7488,18.6962,18.7291,169600.0
2006-09-20 15:50:00,28.48,28.51,28.48,28.5,168800.0,18.7356,18.7554,18.7356,18.7488,168800.0
2006-09-20 15:55:00,28.49,28.5,28.47,28.47,126000.0,18.7422,18.7488,18.7291,18.7291,126000.0
2006-09-21 09:30:00,28.49,28.57,28.49,28.55,57600.0,18.7422,18.7948,18.7422,18.7817,57600.0
2006-09-21 09:35:00,28.57,28.71,28.52,28.71,79600.0,18.7948,18.8869,18.762,18.8869,79600.0
2006-09-21 09:40:00,28.71,28.72,28.61,28.61,62000.0,18.8869,18.8935,18.8212,18.8212,62000.0
2006-09-21 09:45:00,28.63,28.63,28.5,28.5,86000.0,18.8343,18.8343,18.7488,18.7488,86000.0
2006-09-21 09:50:00,28.5,28.53,28.44,28.51,47600.0,18.7488,18.7685,18.7093,18.7554,47600.0
2006-09-21 09:55:00,28.5,28.5,28.44,28.44,15600.0,18.7488,18.7488,18.7093,18.7093,15600.0
2006-09-21 10:00:00,28.43,28.44,28.35,28.39,19200.0,18.7027,18.7093,18.6501,18.6764,19200.0
2006-09-21 10:05:00,28.39,28.44,28.35,28.39,29600.0,18.6764,18.7093,18.6501,18.6764,29600.0
2006-09-21 10:10:00,28.39,28.49,28.39,28.46,42000.0,18.6764,18.7422,18.6764,18.7225,42000.0
2006-09-21 10:15:00,28.45,28.45,28.39,28.45,48000.0,18.7159,18.7159,18.6764,18.7159,48000.0
2006-09-21 10:20:00,28.45,28.47,28.42,28.42,24400.0,18.7159,18.7291,18.6962,18.6962,24400.0
2006-09-21 10:25:00,28.43,28.52,28.41,28.5,44000.0,18.7027,18.762,18.6896,18.7488,44000.0
2006-09-21 10:30:00,28.5,28.51,28.45,28.5,28800.0,18.7488,18.7554,18.7159,18.7488,28800.0
2006-09-21 10:35:00,28.5,28.54,28.47,28.52,26400.0,18.7488,18.7751,18.7291,18.762,26400.0
2006-09-21 10:40:00,28.52,28.52,28.5,28.51,10400.0,18.762,18.762,18.7488,18.7554,10400.0
2006-09-21 10:45:00,28.52,28.56,28.52,28.54,35200.0,18.762,18.7883,18.762,18.7751,35200.0
2006-09-21 10:50:00,28.54,28.57,28.54,28.57,26000.0,18.7751,18.7948,18.7751,18.7948,26000.0
2006-09-21 10:55:00,28.55,28.57,28.55,28.56,19600.0,18.7817,18.7948,18.7817,18.7883,19600.0
2006-09-21 11:00:00,28.56,28.6,28.55,28.6,34400.0,18.7883,18.8146,18.7817,18.8146,34400.0
2006-09-21 11:05:00,28.59,28.65,28.59,28.62,28000.0,18.808,18.8475,18.808,18.8277,28000.0
2006-09-21 11:10:00,28.62,28.65,28.59,28.6,22000.0,18.8277,18.8475,18.808,18.8146,22000.0
2006-09-21 11:15:00,28.6,28.66,28.6,28.65,29200.0,18.8146,18.8541,18.8146,18.8475,29200.0
2006-09-21 11:20:00,28.65,28.65,28.56,28.57,20800.0,18.8475,18.8475,18.7883,18.7948,20800.0
2006-09-21 11:25:00,28.55,28.64,28.53,28.55,36000.0,18.7817,18.8409,18.7685,18.7817,36000.0
2006-09-21 11:30:00,28.55,28.6,28.52,28.58,46400.0,18.7817,18.8146,18.762,18.8014,46400.0
2006-09-21 11:35:00,28.58,28.66,28.56,28.6,24800.0,18.8014,18.8541,18.7883,18.8146,24800.0
2006-09-21 11:40:00,28.58,28.6,28.49,28.57,68400.0,18.8014,18.8146,18.7422,18.7948,68400.0
2006-09-21 11:45:00,28.55,28.59,28.52,28.57,47600.0,18.7817,18.808,18.762,18.7948,47600.0
2006-09-21 11:50:00,28.58,28.67,28.54,28.65,77200.0,18.8014,18.8606,18.7751,18.8475,77200.0
2006-09-21 11:55:00,28.67,28.67,28.59,28.63,21200.0,18.8606,18.8606,18.808,18.8343,21200.0
2006-09-21 12:00:00,28.63,28.63,28.48,28.52,46400.0,18.8343,18.8343,18.7356,18.762,46400.0
2006-09-21 12:05:00,28.51,28.51,28.47,28.5,29600.0,18.7554,18.7554,18.7291,18.7488,29600.0
2006-09-21 12:10:00,28.5,28.55,28.5,28.55,36400.0,18.7488,18.7817,18.7488,18.7817,36400.0
2006-09-21 12:15:00,28.55,28.55,28.46,28.5,53600.0,18.7817,18.7817,18.7225,18.7488,53600.0
2006-09-21 12:20:00,28.5,28.5,28.39,28.39,32400.0,18.7488,18.7488,18.6764,18.6764,32400.0
2006-09-21 12:25:00,28.39,28.4,28.32,28.4,32400.0,18.6764,18.683,18.6304,18.683,32400.0
2006-09-21 12:30:00,28.4,28.46,28.36,28.37,29200.0,18.683,18.7225,18.6567,18.6633,29200.0
2006-09-21 12:35:00,28.37,28.41,28.37,28.4,20400.0,18.6633,18.6896,18.6633,18.683,20400.0
2006-09-21 12:40:00,28.39,28.39,28.32,28.32,14000.0,18.6764,18.6764,18.6304,18.6304,14000.0
2006-09-21 12:45:00,28.32,28.33,28.29,28.3,33600.0,18.6304,18.637,18.6106,18.6172,33600.0
2006-09-21 12:50:00,28.29,28.29,28.26,28.27,29600.0,18.6106,18.6106,18.5909,18.5975,29600.0
2006-09-21 12:55:00,28.27,28.27,28.23,28.24,24000.0,18.5975,18.5975,18.5712,18.5778,24000.0
2006-09-21 13:00:00,28.26,28.26,28.21,28.21,18800.0,18.5909,18.5909,18.558,18.558,18800.0
2006-09-21 13:05:00,28.2,28.2,28.16,28.17,37200.0,18.5514,18.5514,18.5251,18.5317,37200.0
2006-09-21 13:10:00,28.16,28.18,28.15,28.18,36000.0,18.5251,18.5383,18.5185,18.5383,36000.0
2006-09-21 13:15:00,28.17,28.2,28.16,28.2,27600.0,18.5317,18.5514,18.5251,18.5514,27600.0
2006-09-21 13:20:00,28.22,28.25,28.21,28.24,13200.0,18.5646,18.5843,18.558,18.5778,13200.0
2006-09-21 13:25:00,28.25,28.29,28.25,28.25,25600.0,18.5843,18.6106,18.5843,18.5843,25600.0
2006-09-21 13:30:00,28.25,28.29,28.21,28.29,57200.0,18.5843,18.6106,18.558,18.6106,57200.0
2006-09-21 13:35:00,28.3,28.31,28.29,28.29,48400.0,18.6172,18.6238,18.6106,18.6106,48400.0
2006-09-21 13:40:00,28.28,28.31,28.25,28.3,81600.0,18.6041,18.6238,18.5843,18.6172,81600.0
2006-09-21 13:45:00,28.3,28.42,28.3,28.4,82000.0,18.6172,18.6962,18.6172,18.683,82000.0
2006-09-21 13:50:00,28.4,28.43,28.35,28.35,41200.0,18.683,18.7027,18.6501,18.6501,41200.0
2006-09-21 13:55:00,28.34,28.38,28.32,28.38,40400.0,18.6435,18.6699,18.6304,18.6699,40400.0
2006-09-21 14:00:00,28.38,28.41,28.36,28.41,62400.0,18.6699,18.6896,18.6567,18.6896,62400.0
2006-09-21 14:05:00,28.4,28.4,28.31,28.31,54400.0,18.683,18.683,18.6238,18.6238,54400.0
2006-09-21 14:10:00,28.32,28.35,28.3,28.33,51600.0,18.6304,18.6501,18.6172,18.637,51600.0
2006-09-21 14:15:00,28.34,28.35,28.28,28.28,48400.0,18.6435,18.6501,18.6041,18.6041,48400.0
2006-09-21 14:20:00,28.28,28.28,28.23,28.23,52400.0,18.6041,18.6041,18.5712,18.5712,52400.0
2006-09-21 14:25:00,28.23,28.25,28.18,28.19,21600.0,18.5712,18.5843,18.5383,18.5449,21600.0
2006-09-21 14:30:00,28.2,28.25,28.19,28.25,38800.0,18.5514,18.5843,18.5449,18.5843,38800.0
2006-09-21 14:35:00,28.25,28.26,28.23,28.23,28800.0,18.5843,18.5909,18.5712,18.5712,28800.0
2006-09-21 14:40:00,28.24,28.25,28.21,28.23,26800.0,18.5778,18.5843,18.558,18.5712,26800.0
2006-09-21 14:45:00,28.23,28.3,28.23,28.28,41200.0,18.5712,18.6172,18.5712,18.6041,41200.0
2006-09-21 14:50:00,28.29,28.3,28.24,28.25,49200.0,18.6106,18.6172,18.5778,18.5843,49200.0
2006-09-21 14:55:00,28.25,28.25,28.21,28.22,26000.0,18.5843,18.5843,18.558,18.5646,26000.0
2006-09-21 15:00:00,28.22,28.26,28.2,28.24,69600.0,18.5646,18.5909,18.5514,18.5778,69600.0
2006-09-21 15:05:00,28.22,28.24,28.19,28.21,43200.0,18.5646,18.5778,18.5449,18.558,43200.0
2006-09-21 15:10:00,28.21,28.22,28.16,28.16,51600.0,18.558,18.5646,18.5251,18.5251,51600.0
2006-09-21 15:15:00,28.17,28.18,28.15,28.16,56400.0,18.5317,18.5383,18.5185,18.5251,56400.0
2006-09-21 15:20:00,28.16,28.19,28.14,28.18,73200.0,18.5251,18.5449,18.512,18.5383,73200.0
2006-09-21 15:25:00,28.17,28.18,28.14,28.15,37200.0,18.5317,18.5383,18.512,18.5185,37200.0
2006-09-21 15:30:00,28.15,28.18,28.14,28.15,75600.0,18.5185,18.5383,18.512,18.5185,75600.0
2006-09-21 15:35:00,28.16,28.16,28.13,28.15,77600.0,18.5251,18.5251,18.5054,18.5185,77600.0
2006-09-21 15:40:00,28.14,28.16,28.12,28.13,96800.0,18.512,18.5251,18.4988,18.5054,96800.0
2006-09-21 15:45:00,28.12,28.15,28.1,28.13,163600.0,18.4988,18.5185,18.4857,18.5054,163600.0
2006-09-21 15:50:00,28.12,28.2,28.11,28.19,82400.0,18.4988,18.5514,18.4922,18.5449,82400.0
2006-09-21 15:55:00,28.19,28.21,28.18,28.18,84800.0,18.5449,18.558,18.5383,18.5383,84800.0
2006-09-22 09:30:00,28.17,28.17,28.06,28.1,37600.0,18.5317,18.5317,18.4593,18.4857,37600.0
2006-09-22 09:35:00,28.11,28.11,28.01,28.01,30000.0,18.4922,18.4922,18.4265,18.4265,30000.0
2006-09-22 09:40:00,28.0,28.01,27.96,27.96,111200.0,18.4199,18.4265,18.3936,18.3936,111200.0
2006-09-22 09:45:00,27.94,28.02,27.93,28.0,48000.0,18.3804,18.433,18.3738,18.4199,48000.0
2006-09-22 09:50:00,27.98,28.06,27.97,27.98,37200.0,18.4067,18.4593,18.4001,18.4067,37200.0
2006-09-22 09:55:00,27.98,27.98,27.9,27.92,65200.0,18.4067,18.4067,18.3541,18.3672,65200.0
2006-09-22 10:00:00,27.91,27.91,27.88,27.89,89600.0,18.3607,18.3607,18.3409,18.3475,89600.0
2006-09-22 10:05:00,27.89,27.9,27.88,27.88,60000.0,18.3475,18.3541,18.3409,18.3409,60000.0
2006-09-22 10:10:00,27.88,27.9,27.85,27.86,116400.0,18.3409,18.3541,18.3212,18.3278,116400.0
2006-09-22 10:15:00,27.86,27.88,27.8,27.87,42000.0,18.3278,18.3409,18.2883,18.3344,42000.0
2006-09-22 10:20:00,27.87,27.91,27.84,27.84,31200.0,18.3344,18.3607,18.3146,18.3146,31200.0
2006-09-22 10:25:00,27.84,27.84,27.76,27.77,42000.0,18.3146,18.3146,18.262,18.2686,42000.0
2006-09-22 10:30:00,27.77,27.8,27.75,27.8,117600.0,18.2686,18.2883,18.2554,18.2883,117600.0
2006-09-22 10:35:00,27.78,27.78,27.63,27.65,204400.0,18.2751,18.2751,18.1765,18.1896,204400.0
2006-09-22 10:40:00,27.65,27.67,27.61,27.62,50800.0,18.1896,18.2028,18.1633,18.1699,50800.0
2006-09-22 10:45:00,27.62,27.75,27.6,27.71,62400.0,18.1699,18.2554,18.1567,18.2291,62400.0
2006-09-22 10:50:00,27.72,27.75,27.65,27.67,72000.0,18.2357,18.2554,18.1896,18.2028,72000.0
2006-09-22 10:55:00,27.67,27.7,27.65,27.67,54400.0,18.2028,18.2225,18.1896,18.2028,54400.0
2006-09-22 11:00:00,27.67,27.75,27.65,27.75,54000.0,18.2028,18.2554,18.1896,18.2554,54000.0
2006-09-22 11:05:00,27.75,27.75,27.7,27.7,72800.0,18.2554,18.2554,18.2225,18.2225,72800.0
2006-09-22 11:10:00,27.69,27.7,27.64,27.65,144000.0,18.2159,18.2225,18.183,18.1896,144000.0
2006-09-22 11:15:00,27.65,27.68,27.65,27.68,26400.0,18.1896,18.2094,18.1896,18.2094,26400.0
2006-09-22 11:20:00,27.68,27.75,27.66,27.75,43200.0,18.2094,18.2554,18.1962,18.2554,43200.0
2006-09-22 11:25:00,27.75,27.75,27.68,27.68,20400.0,18.2554,18.2554,18.2094,18.2094,20400.0
2006-09-22 11:30:00,27.69,27.73,27.69,27.72,24800.0,18.2159,18.2423,18.2159,18.2357,24800.0
2006-09-22 11:35:00,27.73,27.78,27.72,27.78,26000.0,18.2423,18.2751,18.2357,18.2751,26000.0
2006-09-22 11:40:00,27.82,27.87,27.72,27.74,68000.0,18.3015,18.3344,18.2357,18.2488,68000.0
2006-09-22 11:45:00,27.75,27.77,27.74,27.75,18400.0,18.2554,18.2686,18.2488,18.2554,18400.0
2006-09-22 11:50:00,27.75,27.78,27.73,27.73,25600.0,18.2554,18.2751,18.2423,18.2423,25600.0
2006-09-22 11:55:00,27.73,27.75,27.73,27.74,26800.0,18.2423,18.2554,18.2423,18.2488,26800.0
2006-09-22 12:00:00,27.75,27.75,27.69,27.69,22400.0,18.2554,18.2554,18.2159,18.2159,22400.0
2006-09-22 12:05:00,27.69,27.72,27.66,27.72,62000.0,18.2159,18.2357,18.1962,18.2357,62000.0
2006-09-22 12:10:00,27.71,27.71,27.65,27.66,28000.0,18.2291,18.2291,18.1896,18.1962,28000.0
2006-09-22 12:15:00,27.66,27.68,27.65,27.68,14800.0,18.1962,18.2094,18.1896,18.2094,14800.0
2006-09-22 12:20:00,27.67,27.69,27.67,27.69,8400.0,18.2028,18.2159,18.2028,18.2159,8400.0
2006-09-22 12:25:00,27.69,27.71,27.66,27.71,27600.0,18.2159,18.2291,18.1962,18.2291,27600.0
2006-09-22 12:30:00,27.7,27.7,27.67,27.67,57200.0,18.2225,18.2225,18.2028,18.2028,57200.0
2006-09-22 12:35:00,27.67,27.75,27.67,27.75,35200.0,18.2028,18.2554,18.2028,18.2554,35200.0
2006-09-22 12:40:00,27.76,27.79,27.75,27.79,23600.0,18.262,18.2817,18.2554,18.2817,23600.0
2006-09-22 12:45:00,27.79,27.83,27.79,27.83,31200.0,18.2817,18.308,18.2817,18.308,31200.0
2006-09-22 12:50:00,27.83,27.83,27.79,27.79,26000.0,18.308,18.308,18.2817,18.2817,26000.0
2006-09-22 12:55:00,27.79,27.8,27.79,27.8,18800.0,18.2817,18.2883,18.2817,18.2883,18800.0
2006-09-22 13:00:00,27.79,27.85,27.79,27.83,34800.0,18.2817,18.3212,18.2817,18.308,34800.0
2006-09-22 13:05:00,27.83,27.83,27.77,27.8,37200.0,18.308,18.308,18.2686,18.2883,37200.0
2006-09-22 13:10:00,27.79,27.79,27.74,27.75,28000.0,18.2817,18.2817,18.2488,18.2554,28000.0
2006-09-22 13:15:00,27.75,27.75,27.71,27.72,69600.0,18.2554,18.2554,18.2291,18.2357,69600.0
2006-09-22 13:20:00,27.72,27.75,27.7,27.73,116800.0,18.2357,18.2554,18.2225,18.2423,116800.0
2006-09-22 13:25:00,27.73,27.73,27.72,27.73,8000.0,18.2423,18.2423,18.2357,18.2423,8000.0
2006-09-22 13:30:00,27.72,27.72,27.7,27.7,28800.0,18.2357,18.2357,18.2225,18.2225,28800.0
2006-09-22 13:35:00,27.7,27.75,27.7,27.72,43200.0,18.2225,18.2554,18.2225,18.2357,43200.0
2006-09-22 13:40:00,27.71,27.71,27.66,27.66,24000.0,18.2291,18.2291,18.1962,18.1962,24000.0
2006-09-22 13:45:00,27.66,27.68,27.66,27.67,18800.0,18.1962,18.2094,18.1962,18.2028,18800.0
2006-09-22 13:50:00,27.67,27.68,27.64,27.68,38800.0,18.2028,18.2094,18.183,18.2094,38800.0
2006-09-22 13:55:00,27.67,27.7,27.67,27.7,36400.0,18.2028,18.2225,18.2028,18.2225,36400.0
2006-09-22 14:00:00,27.7,27.74,27.68,27.73,29200.0,18.2225,18.2488,18.2094,18.2423,29200.0
2006-09-22 14:05:00,27.74,27.75,27.71,27.71,32400.0,18.2488,18.2554,18.2291,18.2291,32400.0
2006-09-22 14:10:00,27.69,27.72,27.68,27.71,23200.0,18.2159,18.2357,18.2094,18.2291,23200.0
2006-09-22 14:15:00,27.71,27.75,27.68,27.74,40000.0,18.2291,18.2554,18.2094,18.2488,40000.0
2006-09-22 14:20:00,27.74,27.79,27.74,27.77,52400.0,18.2488,18.2817,18.2488,18.2686,52400.0
2006-09-22 14:25:00,27.77,27.79,27.77,27.79,47600.0,18.2686,18.2817,18.2686,18.2817,47600.0
2006-09-22 14:30:00,27.79,27.79,27.75,27.75,32800.0,18.2817,18.2817,18.2554,18.2554,32800.0
2006-09-22 14:35:00,27.75,27.78,27.75,27.78,40000.0,18.2554,18.2751,18.2554,18.2751,40000.0
2006-09-22 14:40:00,27.77,27.78,27.72,27.78,66800.0,18.2686,18.2751,18.2357,18.2751,66800.0
2006-09-22 14:45:00,27.78,27.86,27.78,27.82,172800.0,18.2751,18.3278,18.2751,18.3015,172800.0
2006-09-22 14:50:00,27.83,27.85,27.79,27.8,97600.0,18.308,18.3212,18.2817,18.2883,97600.0
2006-09-22 14:55:00,27.8,27.8,27.71,27.75,76000.0,18.2883,18.2883,18.2291,18.2554,76000.0
2006-09-22 15:00:00,27.75,27.75,27.71,27.72,44400.0,18.2554,18.2554,18.2291,18.2357,44400.0
2006-09-22 15:05:00,27.72,27.76,27.71,27.76,107600.0,18.2357,18.262,18.2291,18.262,107600.0
2006-09-22 15:10:00,27.77,27.85,27.75,27.85,65200.0,18.2686,18.3212,18.2554,18.3212,65200.0
2006-09-22 15:15:00,27.85,27.87,27.82,27.83,56000.0,18.3212,18.3344,18.3015,18.308,56000.0
2006-09-22 15:20:00,27.82,27.83,27.8,27.82,40400.0,18.3015,18.308,18.2883,18.3015,40400.0
2006-09-22 15:25:00,27.82,27.87,27.81,27.85,77200.0,18.3015,18.3344,18.2949,18.3212,77200.0
2006-09-22 15:30:00,27.85,27.85,27.79,27.79,64800.0,18.3212,18.3212,18.2817,18.2817,64800.0
2006-09-22 15:35:00,27.79,27.79,27.75,27.76,89600.0,18.2817,18.2817,18.2554,18.262,89600.0
2006-09-22 15:40:00,27.77,27.78,27.75,27.77,77600.0,18.2686,18.2751,18.2554,18.2686,77600.0
2006-09-22 15:45:00,27.77,27.82,27.77,27.82,46000.0,18.2686,18.3015,18.2686,18.3015,46000.0
2006-09-22 15:50:00,27.82,27.9,27.81,27.88,127200.0,18.3015,18.3541,18.2949,18.3409,127200.0
2006-09-22 15:55:00,27.88,27.9,27.85,27.85,140800.0,18.3409,18.3541,18.3212,18.3212,140800.0
2006-09-25 09:30:00,28.11,28.13,28.03,28.03,53200.0,18.4922,18.5054,18.4396,18.4396,53200.0
2006-09-25 09:35:00,28.0,28.03,27.95,27.95,49600.0,18.4199,18.4396,18.387,18.387,49600.0
2006-09-25 09:40:00,27.95,28.0,27.92,27.92,32400.0,18.387,18.4199,18.3672,18.3672,32400.0
2006-09-25 09:45:00,27.95,27.95,27.91,27.91,6400.0,18.387,18.387,18.3607,18.3607,6400.0
2006-09-25 09:50:00,27.9,27.9,27.78,27.87,55200.0,18.3541,18.3541,18.2751,18.3344,55200.0
2006-09-25 09:55:00,27.87,27.89,27.8,27.85,31600.0,18.3344,18.3475,18.2883,18.3212,31600.0
2006-09-25 10:00:00,27.84,27.99,27.84,27.99,35600.0,18.3146,18.4133,18.3146,18.4133,35600.0
2006-09-25 10:05:00,27.98,28.0,27.94,27.94,33600.0,18.4067,18.4199,18.3804,18.3804,33600.0
2006-09-25 10:10:00,27.94,27.94,27.81,27.82,28400.0,18.3804,18.3804,18.2949,18.3015,28400.0
2006-09-25 10:15:00,27.82,27.83,27.76,27.81,55200.0,18.3015,18.308,18.262,18.2949,55200.0
2006-09-25 10:20:00,27.81,27.88,27.81,27.83,25600.0,18.2949,18.3409,18.2949,18.308,25600.0
2006-09-25 10:25:00,27.82,27.86,27.81,27.83,24800.0,18.3015,18.3278,18.2949,18.308,24800.0
2006-09-25 10:30:00,27.83,27.83,27.76,27.81,19600.0,18.308,18.308,18.262,18.2949,19600.0
2006-09-25 10:35:00,27.8,27.8,27.75,27.79,48800.0,18.2883,18.2883,18.2554,18.2817,48800.0
2006-09-25 10:40:00,27.77,27.8,27.73,27.79,47200.0,18.2686,18.2883,18.2423,18.2817,47200.0
2006-09-25 10:45:00,27.78,27.81,27.73,27.81,33600.0,18.2751,18.2949,18.2423,18.2949,33600.0
2006-09-25 10:50:00,27.81,27.86,27.8,27.86,26000.0,18.2949,18.3278,18.2883,18.3278,26000.0
2006-09-25 10:55:00,27.87,27.89,27.85,27.86,48000.0,18.3344,18.3475,18.3212,18.3278,48000.0
2006-09-25 11:00:00,27.86,27.97,27.86,27.93,72800.0,18.3278,18.4001,18.3278,18.3738,72800.0
2006-09-25 11:05:00,27.94,27.98,27.93,27.95,43600.0,18.3804,18.4067,18.3738,18.387,43600.0
2006-09-25 11:10:00,27.95,27.96,27.92,27.92,54400.0,18.387,18.3936,18.3672,18.3672,54400.0
2006-09-25 11:15:00,27.92,27.92,27.86,27.87,67200.0,18.3672,18.3672,18.3278,18.3344,67200.0
2006-09-25 11:20:00,27.86,27.95,27.86,27.9,70000.0,18.3278,18.387,18.3278,18.3541,70000.0
2006-09-25 11:25:00,27.92,27.97,27.9,27.97,22000.0,18.3672,18.4001,18.3541,18.4001,22000.0
2006-09-25 11:30:00,27.97,28.0,27.89,27.91,32400.0,18.4001,18.4199,18.3475,18.3607,32400.0
2006-09-25 11:35:00,27.92,27.95,27.89,27.89,27600.0,18.3672,18.387,18.3475,18.3475,27600.0
2006-09-25 11:40:00,27.88,27.91,27.88,27.91,12000.0,18.3409,18.3607,18.3409,18.3607,12000.0
2006-09-25 11:45:00,27.91,27.93,27.87,27.87,10800.0,18.3607,18.3738,18.3344,18.3344,10800.0
2006-09-25 11:50:00,27.88,27.88,27.84,27.85,12400.0,18.3409,18.3409,18.3146,18.3212,12400.0
2006-09-25 11:55:00,27.85,27.92,27.85,27.89,34000.0,18.3212,18.3672,18.3212,18.3475,34000.0
2006-09-25 12:00:00,27.89,27.89,27.79,27.79,25200.0,18.3475,18.3475,18.2817,18.2817,25200.0
2006-09-25 12:05:00,27.8,27.83,27.8,27.81,14000.0,18.2883,18.308,18.2883,18.2949,14000.0
2006-09-25 12:10:00,27.83,27.88,27.83,27.88,13200.0,18.308,18.3409,18.308,18.3409,13200.0
2006-09-25 12:15:00,27.88,27.89,27.86,27.89,20000.0,18.3409,18.3475,18.3278,18.3475,20000.0
2006-09-25 12:20:00,27.89,27.99,27.89,27.95,50400.0,18.3475,18.4133,18.3475,18.387,50400.0
2006-09-25 12:25:00,27.95,28.0,27.95,27.98,21200.0,18.387,18.4199,18.387,18.4067,21200.0
2006-09-25 12:30:00,27.99,28.09,27.99,28.09,70000.0,18.4133,18.4791,18.4133,18.4791,70000.0
2006-09-25 12:35:00,28.1,28.16,28.09,28.1,66400.0,18.4857,18.5251,18.4791,18.4857,66400.0
2006-09-25 12:40:00,28.09,28.12,28.08,28.12,15200.0,18.4791,18.4988,18.4725,18.4988,15200.0
2006-09-25 12:45:00,28.11,28.15,28.06,28.06,29600.0,18.4922,18.5185,18.4593,18.4593,29600.0
2006-09-25 12:50:00,28.06,28.21,28.06,28.17,41600.0,18.4593,18.558,18.4593,18.5317,41600.0
2006-09-25 12:55:00,28.17,28.24,28.17,28.23,24400.0,18.5317,18.5778,18.5317,18.5712,24400.0
2006-09-25 13:00:00,28.23,28.31,28.22,28.25,124000.0,18.5712,18.6238,18.5646,18.5843,124000.0
2006-09-25 13:05:00,28.25,28.27,28.2,28.27,64000.0,18.5843,18.5975,18.5514,18.5975,64000.0
2006-09-25 13:10:00,28.29,28.3,28.24,28.24,24400.0,18.6106,18.6172,18.5778,18.5778,24400.0
2006-09-25 13:15:00,28.25,28.28,28.2,28.2,24800.0,18.5843,18.6041,18.5514,18.5514,24800.0
2006-09-25 13:20:00,28.19,28.25,28.18,28.22,43600.0,18.5449,18.5843,18.5383,18.5646,43600.0
2006-09-25 13:25:00,28.22,28.25,28.21,28.22,17200.0,18.5646,18.5843,18.558,18.5646,17200.0
2006-09-25 13:30:00,28.22,28.23,28.21,28.22,18000.0,18.5646,18.5712,18.558,18.5646,18000.0
2006-09-25 13:35:00,28.21,28.21,28.18,28.18,17200.0,18.558,18.558,18.5383,18.5383,17200.0
2006-09-25 13:40:00,28.19,28.27,28.19,28.26,36400.0,18.5449,18.5975,18.5449,18.5909,36400.0
2006-09-25 13:45:00,28.26,28.31,28.25,28.29,37200.0,18.5909,18.6238,18.5843,18.6106,37200.0
2006-09-25 13:50:00,28.29,28.34,28.23,28.25,57600.0,18.6106,18.6435,18.5712,18.5843,57600.0
2006-09-25 13:55:00,28.25,28.29,28.24,28.24,14400.0,18.5843,18.6106,18.5778,18.5778,14400.0
2006-09-25 14:00:00,28.24,28.3,28.24,28.29,28800.0,18.5778,18.6172,18.5778,18.6106,28800.0
2006-09-25 14:05:00,28.28,28.34,28.24,28.31,55200.0,18.6041,18.6435,18.5778,18.6238,55200.0
2006-09-25 14:10:00,28.29,28.36,28.28,28.34,50800.0,18.6106,18.6567,18.6041,18.6435,50800.0
2006-09-25 14:15:00,28.33,28.33,28.22,28.24,34400.0,18.637,18.637,18.5646,18.5778,34400.0
2006-09-25 14:20:00,28.24,28.3,28.22,28.3,22400.0,18.5778,18.6172,18.5646,18.6172,22400.0
2006-09-25 14:25:00,28.3,28.3,28.25,28.25,15600.0,18.6172,18.6172,18.5843,18.5843,15600.0
2006-09-25 14:30:00,28.24,28.32,28.24,28.32,15600.0,18.5778,18.6304,18.5778,18.6304,15600.0
2006-09-25 14:35:00,28.32,28.41,28.32,28.36,58800.0,18.6304,18.6896,18.6304,18.6567,58800.0
2006-09-25 14:40:00,28.36,28.42,28.34,28.37,31200.0,18.6567,18.6962,18.6435,18.6633,31200.0
2006-09-25 14:45:00,28.36,28.39,28.33,28.38,36800.0,18.6567,18.6764,18.637,18.6699,36800.0
2006-09-25 14:50:00,28.38,28.43,28.31,28.41,40400.0,18.6699,18.7027,18.6238,18.6896,40400.0
2006-09-25 14:55:00,28.43,28.5,28.36,28.44,41200.0,18.7027,18.7488,18.6567,18.7093,41200.0
2006-09-25 15:00:00,28.45,28.47,28.39,28.39,44400.0,18.7159,18.7291,18.6764,18.6764,44400.0
2006-09-25 15:05:00,28.4,28.46,28.39,28.46,42000.0,18.683,18.7225,18.6764,18.7225,42000.0
2006-09-25 15:10:00,28.46,28.5,28.43,28.43,95600.0,18.7225,18.7488,18.7027,18.7027,95600.0
2006-09-25 15:15:00,28.44,28.48,28.44,28.47,48400.0,18.7093,18.7356,18.7093,18.7291,48400.0
2006-09-25 15:20:00,28.47,28.49,28.46,28.48,79200.0,18.7291,18.7422,18.7225,18.7356,79200.0
2006-09-25 15:25:00,28.5,28.5,28.46,28.47,48000.0,18.7488,18.7488,18.7225,18.7291,48000.0
2006-09-25 15:30:00,28.46,28.48,28.45,28.46,52000.0,18.7225,18.7356,18.7159,18.7225,52000.0
2006-09-25 15:35:00,28.45,28.45,28.41,28.41,20000.0,18.7159,18.7159,18.6896,18.6896,20000.0
2006-09-25 15:40:00,28.4,28.46,28.4,28.44,158400.0,18.683,18.7225,18.683,18.7093,158400.0
2006-09-25 15:45:00,28.44,28.45,28.4,28.43,57200.0,18.7093,18.7159,18.683,18.7027,57200.0
2006-09-25 15:50:00,28.43,28.44,28.37,28.43,61200.0,18.7027,18.7093,18.6633,18.7027,61200.0
2006-09-25 15:55:00,28.43,28.43,28.41,28.43,44400.0,18.7027,18.7027,18.6896,18.7027,44400.0
2006-09-26 09:30:00,28.5,28.59,28.5,28.57,39600.0,18.7488,18.808,18.7488,18.7948,39600.0
2006-09-26 09:35:00,28.57,28.57,28.52,28.56,33600.0,18.7948,18.7948,18.762,18.7883,33600.0
2006-09-26 09:40:00,28.54,28.6,28.52,28.57,33600.0,18.7751,18.8146,18.762,18.7948,33600.0
2006-09-26 09:45:00,28.57,28.59,28.55,28.57,24400.0,18.7948,18.808,18.7817,18.7948,24400.0
2006-09-26 09:50:00,28.56,28.58,28.55,28.56,42800.0,18.7883,18.8014,18.7817,18.7883,42800.0
2006-09-26 09:55:00,28.56,28.61,28.5,28.61,65600.0,18.7883,18.8212,18.7488,18.8212,65600.0
2006-09-26 10:00:00,28.63,28.75,28.63,28.75,129600.0,18.8343,18.9133,18.8343,18.9133,129600.0
2006-09-26 10:05:00,28.75,28.81,28.75,28.81,399200.0,18.9133,18.9527,18.9133,18.9527,399200.0
2006-09-26 10:10:00,28.81,28.88,28.8,28.86,163200.0,18.9527,18.9988,18.9462,18.9856,163200.0
2006-09-26 10:15:00,28.85,28.93,28.84,28.9,163200.0,18.979,19.0317,18.9725,19.0119,163200.0
2006-09-26 10:20:00,28.91,28.99,28.9,28.99,134400.0,19.0185,19.0711,19.0119,19.0711,134400.0
2006-09-26 10:25:00,28.99,29.0,28.94,28.96,125600.0,19.0711,19.0777,19.0383,19.0514,125600.0
2006-09-26 10:30:00,28.96,28.96,28.92,28.94,175200.0,19.0514,19.0514,19.0251,19.0383,175200.0
2006-09-26 10:35:00,28.94,29.05,28.92,29.03,201200.0,19.0383,19.1106,19.0251,19.0975,201200.0
2006-09-26 10:40:00,29.03,29.09,29.03,29.09,42800.0,19.0975,19.1369,19.0975,19.1369,42800.0
2006-09-26 10:45:00,29.09,29.13,29.07,29.08,65200.0,19.1369,19.1632,19.1238,19.1304,65200.0
2006-09-26 10:50:00,29.09,29.09,28.98,29.01,231200.0,19.1369,19.1369,19.0646,19.0843,231200.0
2006-09-26 10:55:00,29.03,29.14,29.02,29.14,184000.0,19.0975,19.1698,19.0909,19.1698,184000.0
2006-09-26 11:00:00,29.14,29.31,29.13,29.31,269600.0,19.1698,19.2817,19.1632,19.2817,269600.0
2006-09-26 11:05:00,29.31,29.37,29.26,29.36,68800.0,19.2817,19.3211,19.2488,19.3146,68800.0
2006-09-26 11:10:00,29.38,29.46,29.36,29.46,112000.0,19.3277,19.3803,19.3146,19.3803,112000.0
2006-09-26 11:15:00,29.46,29.64,29.45,29.57,234000.0,19.3803,19.4988,19.3738,19.4527,234000.0
2006-09-26 11:20:00,29.58,29.6,29.45,29.5,172000.0,19.4593,19.4724,19.3738,19.4067,172000.0
2006-09-26 11:25:00,29.5,29.54,29.43,29.45,90400.0,19.4067,19.433,19.3606,19.3738,90400.0
2006-09-26 11:30:00,29.44,29.46,29.32,29.33,190800.0,19.3672,19.3803,19.2882,19.2948,190800.0
2006-09-26 11:35:00,29.34,29.41,29.31,29.33,112800.0,19.3014,19.3474,19.2817,19.2948,112800.0
2006-09-26 11:40:00,29.33,29.37,29.28,29.31,44800.0,19.2948,19.3211,19.2619,19.2817,44800.0
2006-09-26 11:45:00,29.31,29.32,29.23,29.32,57600.0,19.2817,19.2882,19.229,19.2882,57600.0
2006-09-26 11:50:00,29.32,29.34,29.27,29.34,38400.0,19.2882,19.3014,19.2553,19.3014,38400.0
2006-09-26 11:55:00,29.34,29.36,29.29,29.29,34000.0,19.3014,19.3146,19.2685,19.2685,34000.0
2006-09-26 12:00:00,29.27,29.3,29.26,29.26,105200.0,19.2553,19.2751,19.2488,19.2488,105200.0
2006-09-26 12:05:00,29.28,29.32,29.26,29.3,32000.0,19.2619,19.2882,19.2488,19.2751,32000.0
2006-09-26 12:10:00,29.3,29.3,29.25,29.26,49200.0,19.2751,19.2751,19.2422,19.2488,49200.0
2006-09-26 12:15:00,29.26,29.31,29.24,29.29,40800.0,19.2488,19.2817,19.2356,19.2685,40800.0
2006-09-26 12:20:00,29.29,29.29,29.26,29.26,33200.0,19.2685,19.2685,19.2488,19.2488,33200.0
2006-09-26 12:25:00,29.27,29.36,29.26,29.36,39200.0,19.2553,19.3146,19.2488,19.3146,39200.0
2006-09-26 12:30:00,29.34,29.35,29.28,29.32,32400.0,19.3014,19.308,19.2619,19.2882,32400.0
2006-09-26 12:35:00,29.32,29.34,29.3,29.31,26000.0,19.2882,19.3014,19.2751,19.2817,26000.0
2006-09-26 12:40:00,29.33,29.34,29.31,29.31,12400.0,19.2948,19.3014,19.2817,19.2817,12400.0
2006-09-26 12:45:00,29.32,29.32,29.23,29.29,26400.0,19.2882,19.2882,19.229,19.2685,26400.0
2006-09-26 12:50:00,29.27,29.28,29.19,29.2,62800.0,19.2553,19.2619,19.2027,19.2093,62800.0
2006-09-26 12:55:00,29.2,29.25,29.2,29.25,52000.0,19.2093,19.2422,19.2093,19.2422,52000.0
2006-09-26 13:00:00,29.25,29.25,29.21,29.22,20000.0,19.2422,19.2422,19.2159,19.2225,20000.0
2006-09-26 13:05:00,29.23,29.25,29.21,29.24,31200.0,19.229,19.2422,19.2159,19.2356,31200.0
2006-09-26 13:10:00,29.24,29.26,29.23,29.25,28800.0,19.2356,19.2488,19.229,19.2422,28800.0
2006-09-26 13:15:00,29.25,29.25,29.21,29.25,21600.0,19.2422,19.2422,19.2159,19.2422,21600.0
2006-09-26 13:20:00,29.25,29.29,29.25,29.26,61600.0,19.2422,19.2685,19.2422,19.2488,61600.0
2006-09-26 13:25:00,29.25,29.26,29.23,29.25,70800.0,19.2422,19.2488,19.229,19.2422,70800.0
2006-09-26 13:30:00,29.25,29.37,29.25,29.31,62000.0,19.2422,19.3211,19.2422,19.2817,62000.0
2006-09-26 13:35:00,29.31,29.33,29.31,29.33,19200.0,19.2817,19.2948,19.2817,19.2948,19200.0
2006-09-26 13:40:00,29.32,29.34,29.31,29.33,11200.0,19.2882,19.3014,19.2817,19.2948,11200.0
2006-09-26 13:45:00,29.32,29.35,29.31,29.32,44800.0,19.2882,19.308,19.2817,19.2882,44800.0
2006-09-26 13:50:00,29.32,29.41,29.32,29.41,68400.0,19.2882,19.3474,19.2882,19.3474,68400.0
2006-09-26 13:55:00,29.41,29.46,29.35,29.35,75200.0,19.3474,19.3803,19.308,19.308,75200.0
2006-09-26 14:00:00,29.36,29.4,29.36,29.37,36000.0,19.3146,19.3409,19.3146,19.3211,36000.0
2006-09-26 14:05:00,29.35,29.38,29.26,29.27,27600.0,19.308,19.3277,19.2488,19.2553,27600.0
2006-09-26 14:10:00,29.27,29.33,29.26,29.33,42400.0,19.2553,19.2948,19.2488,19.2948,42400.0
2006-09-26 14:15:00,29.32,29.32,29.25,29.25,31600.0,19.2882,19.2882,19.2422,19.2422,31600.0
2006-09-26 14:20:00,29.24,29.35,29.24,29.35,21600.0,19.2356,19.308,19.2356,19.308,21600.0
2006-09-26 14:25:00,29.33,29.37,29.33,29.34,30800.0,19.2948,19.3211,19.2948,19.3014,30800.0
2006-09-26 14:30:00,29.31,29.42,29.31,29.42,38400.0,19.2817,19.354,19.2817,19.354,38400.0
2006-09-26 14:35:00,29.41,29.42,29.31,29.33,30000.0,19.3474,19.354,19.2817,19.2948,30000.0
2006-09-26 14:40:00,29.36,29.42,29.34,29.41,32800.0,19.3146,19.354,19.3014,19.3474,32800.0
2006-09-26 14:45:00,29.41,29.45,29.38,29.42,33600.0,19.3474,19.3738,19.3277,19.354,33600.0
2006-09-26 14:50:00,29.42,29.47,29.4,29.45,32000.0,19.354,19.3869,19.3409,19.3738,32000.0
2006-09-26 14:55:00,29.45,29.46,29.44,29.44,20800.0,19.3738,19.3803,19.3672,19.3672,20800.0
2006-09-26 15:00:00,29.43,29.44,29.41,29.43,45600.0,19.3606,19.3672,19.3474,19.3606,45600.0
2006-09-26 15:05:00,29.42,29.48,29.41,29.45,58400.0,19.354,19.3935,19.3474,19.3738,58400.0
2006-09-26 15:10:00,29.45,29.5,29.44,29.47,83600.0,19.3738,19.4067,19.3672,19.3869,83600.0
2006-09-26 15:15:00,29.47,29.49,29.46,29.48,34400.0,19.3869,19.4001,19.3803,19.3935,34400.0
2006-09-26 15:20:00,29.48,29.5,29.42,29.5,39600.0,19.3935,19.4067,19.354,19.4067,39600.0
2006-09-26 15:25:00,29.5,29.5,29.45,29.5,62400.0,19.4067,19.4067,19.3738,19.4067,62400.0
2006-09-26 15:30:00,29.5,29.56,29.48,29.56,87200.0,19.4067,19.4461,19.3935,19.4461,87200.0
2006-09-26 15:35:00,29.57,29.57,29.53,29.56,148400.0,19.4527,19.4527,19.4264,19.4461,148400.0
2006-09-26 15:40:00,29.55,29.56,29.5,29.5,88800.0,19.4395,19.4461,19.4067,19.4067,88800.0
2006-09-26 15:45:00,29.5,29.52,29.49,29.51,168800.0,19.4067,19.4198,19.4001,19.4132,168800.0
2006-09-26 15:50:00,29.5,29.53,29.5,29.5,96800.0,19.4067,19.4264,19.4067,19.4067,96800.0
2006-09-26 15:55:00,29.5,29.53,29.5,29.53,118800.0,19.4067,19.4264,19.4067,19.4264,118800.0
2006-09-27 09:30:00,29.35,29.35,29.25,29.25,109200.0,19.308,19.308,19.2422,19.2422,109200.0
2006-09-27 09:35:00,29.41,29.48,29.36,29.45,111200.0,19.3474,19.3935,19.3146,19.3738,111200.0
2006-09-27 09:40:00,29.45,29.45,29.39,29.43,96400.0,19.3738,19.3738,19.3343,19.3606,96400.0
2006-09-27 09:45:00,29.43,29.51,29.39,29.41,125600.0,19.3606,19.4132,19.3343,19.3474,125600.0
2006-09-27 09:50:00,29.4,29.45,29.36,29.4,121200.0,19.3409,19.3738,19.3146,19.3409,121200.0
2006-09-27 09:55:00,29.41,29.46,29.4,29.46,62000.0,19.3474,19.3803,19.3409,19.3803,62000.0
2006-09-27 10:00:00,29.45,29.56,29.45,29.51,155200.0,19.3738,19.4461,19.3738,19.4132,155200.0
2006-09-27 10:05:00,29.51,29.6,29.51,29.59,101600.0,19.4132,19.4724,19.4132,19.4659,101600.0
2006-09-27 10:10:00,29.59,29.72,29.59,29.63,67600.0,19.4659,19.5514,19.4659,19.4922,67600.0
2006-09-27 10:15:00,29.63,29.63,29.55,29.57,74000.0,19.4922,19.4922,19.4395,19.4527,74000.0
2006-09-27 10:20:00,29.58,29.58,29.47,29.48,144000.0,19.4593,19.4593,19.3869,19.3935,144000.0
2006-09-27 10:25:00,29.49,29.49,29.4,29.4,115200.0,19.4001,19.4001,19.3409,19.3409,115200.0
2006-09-27 10:30:00,29.4,29.46,29.38,29.46,82800.0,19.3409,19.3803,19.3277,19.3803,82800.0
2006-09-27 10:35:00,29.46,29.49,29.39,29.43,55600.0,19.3803,19.4001,19.3343,19.3606,55600.0
2006-09-27 10:40:00,29.44,29.45,29.38,29.38,43200.0,19.3672,19.3738,19.3277,19.3277,43200.0
2006-09-27 10:45:00,29.37,29.43,29.35,29.41,26400.0,19.3211,19.3606,19.308,19.3474,26400.0
2006-09-27 10:50:00,29.43,29.43,29.36,29.37,33600.0,19.3606,19.3606,19.3146,19.3211,33600.0
2006-09-27 10:55:00,29.41,29.43,29.37,29.42,39200.0,19.3474,19.3606,19.3211,19.354,39200.0
2006-09-27 11:00:00,29.43,29.44,29.34,29.36,34400.0,19.3606,19.3672,19.3014,19.3146,34400.0
2006-09-27 11:05:00,29.36,29.45,29.35,29.44,52000.0,19.3146,19.3738,19.308,19.3672,52000.0
2006-09-27 11:10:00,29.43,29.45,29.38,29.42,31600.0,19.3606,19.3738,19.3277,19.354,31600.0
2006-09-27 11:15:00,29.43,29.43,29.38,29.42,19600.0,19.3606,19.3606,19.3277,19.354,19600.0
2006-09-27 11:20:00,29.42,29.42,29.38,29.38,24400.0,19.354,19.354,19.3277,19.3277,24400.0
2006-09-27 11:25:00,29.38,29.43,29.38,29.43,18400.0,19.3277,19.3606,19.3277,19.3606,18400.0
2006-09-27 11:30:00,29.43,29.5,29.42,29.49,28400.0,19.3606,19.4067,19.354,19.4001,28400.0
2006-09-27 11:35:00,29.49,29.54,29.48,29.48,21600.0,19.4001,19.433,19.3935,19.3935,21600.0
2006-09-27 11:40:00,29.48,29.48,29.44,29.48,27200.0,19.3935,19.3935,19.3672,19.3935,27200.0
2006-09-27 11:45:00,29.45,29.5,29.44,29.5,26000.0,19.3738,19.4067,19.3672,19.4067,26000.0
2006-09-27 11:50:00,29.49,29.49,29.44,29.46,19200.0,19.4001,19.4001,19.3672,19.3803,19200.0
2006-09-27 11:55:00,29.46,29.48,29.45,29.48,10800.0,19.3803,19.3935,19.3738,19.3935,10800.0
2006-09-27 12:00:00,29.47,29.49,29.47,29.48,16000.0,19.3869,19.4001,19.3869,19.3935,16000.0
2006-09-27 12:05:00,29.47,29.48,29.45,29.45,42800.0,19.3869,19.3935,19.3738,19.3738,42800.0
2006-09-27 12:10:00,29.45,29.45,29.37,29.41,20400.0,19.3738,19.3738,19.3211,19.3474,20400.0
2006-09-27 12:15:00,29.41,29.44,29.41,29.44,7200.0,19.3474,19.3672,19.3474,19.3672,7200.0
2006-09-27 12:20:00,29.43,29.43,29.39,29.41,24000.0,19.3606,19.3606,19.3343,19.3474,24000.0
2006-09-27 12:25:00,29.42,29.43,29.39,29.39,35200.0,19.354,19.3606,19.3343,19.3343,35200.0
2006-09-27 12:30:00,29.39,29.41,29.37,29.39,33200.0,19.3343,19.3474,19.3211,19.3343,33200.0
2006-09-27 12:35:00,29.39,29.39,29.31,29.35,26800.0,19.3343,19.3343,19.2817,19.308,26800.0
2006-09-27 12:40:00,29.35,29.38,29.33,29.34,16800.0,19.308,19.3277,19.2948,19.3014,16800.0
2006-09-27 12:45:00,29.35,29.35,29.34,29.35,8400.0,19.308,19.308,19.3014,19.308,8400.0
2006-09-27 12:50:00,29.36,29.43,29.36,29.43,12800.0,19.3146,19.3606,19.3146,19.3606,12800.0
2006-09-27 12:55:00,29.42,29.42,29.38,29.38,11600.0,19.354,19.354,19.3277,19.3277,11600.0
2006-09-27 13:00:00,29.38,29.45,29.37,29.42,13200.0,19.3277,19.3738,19.3211,19.354,13200.0
2006-09-27 13:05:00,29.41,29.41,29.38,29.4,19600.0,19.3474,19.3474,19.3277,19.3409,19600.0
2006-09-27 13:10:00,29.41,29.43,29.39,29.39,6000.0,19.3474,19.3606,19.3343,19.3343,6000.0
2006-09-27 13:15:00,29.4,29.43,29.37,29.43,15600.0,19.3409,19.3606,19.3211,19.3606,15600.0
2006-09-27 13:20:00,29.43,29.43,29.42,29.42,8800.0,19.3606,19.3606,19.354,19.354,8800.0
2006-09-27 13:25:00,29.42,29.43,29.38,29.4,27600.0,19.354,19.3606,19.3277,19.3409,27600.0
2006-09-27 13:30:00,29.4,29.41,29.32,29.34,26800.0,19.3409,19.3474,19.2882,19.3014,26800.0
2006-09-27 13:35:00,29.35,29.35,29.3,29.35,24800.0,19.308,19.308,19.2751,19.308,24800.0
2006-09-27 13:40:00,29.34,29.34,29.32,29.33,18400.0,19.3014,19.3014,19.2882,19.2948,18400.0
2006-09-27 13:45:00,29.34,29.39,29.34,29.38,31600.0,19.3014,19.3343,19.3014,19.3277,31600.0
2006-09-27 13:50:00,29.36,29.36,29.33,29.35,8800.0,19.3146,19.3146,19.2948,19.308,8800.0
2006-09-27 13:55:00,29.36,29.39,29.36,29.39,2800.0,19.3146,19.3343,19.3146,19.3343,2800.0
2006-09-27 14:00:00,29.4,29.4,29.38,29.39,14400.0,19.3409,19.3409,19.3277,19.3343,14400.0
2006-09-27 14:05:00,29.39,29.47,29.36,29.47,30400.0,19.3343,19.3869,19.3146,19.3869,30400.0
2006-09-27 14:10:00,29.47,29.47,29.4,29.43,14800.0,19.3869,19.3869,19.3409,19.3606,14800.0
2006-09-27 14:15:00,29.43,29.43,29.33,29.35,42000.0,19.3606,19.3606,19.2948,19.308,42000.0
2006-09-27 14:20:00,29.34,29.34,29.3,29.32,72000.0,19.3014,19.3014,19.2751,19.2882,72000.0
2006-09-27 14:25:00,29.32,29.36,29.31,29.31,23200.0,19.2882,19.3146,19.2817,19.2817,23200.0
2006-09-27 14:30:00,29.3,29.33,29.28,29.33,22800.0,19.2751,19.2948,19.2619,19.2948,22800.0
2006-09-27 14:35:00,29.33,29.38,29.32,29.32,26400.0,19.2948,19.3277,19.2882,19.2882,26400.0
2006-09-27 14:40:00,29.31,29.31,29.25,29.26,47200.0,19.2817,19.2817,19.2422,19.2488,47200.0
2006-09-27 14:45:00,29.26,29.26,29.23,29.25,60800.0,19.2488,19.2488,19.229,19.2422,60800.0
2006-09-27 14:50:00,29.25,29.26,29.24,29.24,35600.0,19.2422,19.2488,19.2356,19.2356,35600.0
2006-09-27 14:55:00,29.24,29.31,29.24,29.3,27200.0,19.2356,19.2817,19.2356,19.2751,27200.0
2006-09-27 15:00:00,29.3,29.32,29.29,29.3,53200.0,19.2751,19.2882,19.2685,19.2751,53200.0
2006-09-27 15:05:00,29.3,29.31,29.22,29.23,46000.0,19.2751,19.2817,19.2225,19.229,46000.0
2006-09-27 15:10:00,29.23,29.29,29.21,29.26,70000.0,19.229,19.2685,19.2159,19.2488,70000.0
2006-09-27 15:15:00,29.27,29.3,29.26,29.27,61200.0,19.2553,19.2751,19.2488,19.2553,61200.0
2006-09-27 15:20:00,29.26,29.33,29.25,29.32,45600.0,19.2488,19.2948,19.2422,19.2882,45600.0
2006-09-27 15:25:00,29.31,29.34,29.31,29.32,32000.0,19.2817,19.3014,19.2817,19.2882,32000.0
2006-09-27 15:30:00,29.32,29.41,29.32,29.39,58400.0,19.2882,19.3474,19.2882,19.3343,58400.0
2006-09-27 15:35:00,29.39,29.43,29.39,29.42,38000.0,19.3343,19.3606,19.3343,19.354,38000.0
2006-09-27 15:40:00,29.43,29.43,29.39,29.41,44400.0,19.3606,19.3606,19.3343,19.3474,44400.0
2006-09-27 15:45:00,29.41,29.42,29.39,29.39,16800.0,19.3474,19.354,19.3343,19.3343,16800.0
2006-09-27 15:50:00,29.4,29.4,29.36,29.37,40000.0,19.3409,19.3409,19.3146,19.3211,40000.0
2006-09-27 15:55:00,29.37,29.39,29.36,29.38,56000.0,19.3211,19.3343,19.3146,19.3277,56000.0
2006-09-28 09:30:00,29.38,29.38,29.34,29.38,98400.0,19.3277,19.3277,19.3014,19.3277,98400.0
2006-09-28 09:35:00,29.36,29.59,29.36,29.56,119600.0,19.3146,19.4659,19.3146,19.4461,119600.0
2006-09-28 09:40:00,29.56,29.68,29.53,29.63,186400.0,19.4461,19.5251,19.4264,19.4922,186400.0
2006-09-28 09:45:00,29.65,29.73,29.57,29.73,93600.0,19.5053,19.558,19.4527,19.558,93600.0
2006-09-28 09:50:00,29.69,29.7,29.6,29.69,105200.0,19.5316,19.5382,19.4724,19.5316,105200.0
2006-09-28 09:55:00,29.69,29.74,29.58,29.67,81200.0,19.5316,19.5645,19.4593,19.5185,81200.0
2006-09-28 10:00:00,29.64,29.7,29.62,29.65,73200.0,19.4988,19.5382,19.4856,19.5053,73200.0
2006-09-28 10:05:00,29.65,29.65,29.6,29.65,36000.0,19.5053,19.5053,19.4724,19.5053,36000.0
2006-09-28 10:10:00,29.63,29.7,29.62,29.68,86400.0,19.4922,19.5382,19.4856,19.5251,86400.0
2006-09-28 10:15:00,29.68,29.73,29.68,29.71,143600.0,19.5251,19.558,19.5251,19.5448,143600.0
2006-09-28 10:20:00,29.71,29.72,29.65,29.68,69600.0,19.5448,19.5514,19.5053,19.5251,69600.0
2006-09-28 10:25:00,29.68,29.7,29.6,29.64,74800.0,19.5251,19.5382,19.4724,19.4988,74800.0
2006-09-28 10:30:00,29.64,29.69,29.64,29.64,70000.0,19.4988,19.5316,19.4988,19.4988,70000.0
2006-09-28 10:35:00,29.64,29.68,29.62,29.62,53600.0,19.4988,19.5251,19.4856,19.4856,53600.0
2006-09-28 10:40:00,29.62,29.64,29.59,29.64,80000.0,19.4856,19.4988,19.4659,19.4988,80000.0
2006-09-28 10:45:00,29.66,29.66,29.61,29.62,27200.0,19.5119,19.5119,19.479,19.4856,27200.0
2006-09-28 10:50:00,29.62,29.65,29.58,29.62,62000.0,19.4856,19.5053,19.4593,19.4856,62000.0
2006-09-28 10:55:00,29.6,29.68,29.6,29.65,25600.0,19.4724,19.5251,19.4724,19.5053,25600.0
2006-09-28 11:00:00,29.65,29.65,29.6,29.63,48400.0,19.5053,19.5053,19.4724,19.4922,48400.0
2006-09-28 11:05:00,29.63,29.65,29.63,29.64,33600.0,19.4922,19.5053,19.4922,19.4988,33600.0
2006-09-28 11:10:00,29.64,29.67,29.64,29.66,20000.0,19.4988,19.5185,19.4988,19.5119,20000.0
2006-09-28 11:15:00,29.67,29.68,29.65,29.68,20800.0,19.5185,19.5251,19.5053,19.5251,20800.0
2006-09-28 11:20:00,29.67,29.7,29.67,29.7,23200.0,19.5185,19.5382,19.5185,19.5382,23200.0
2006-09-28 11:25:00,29.7,29.71,29.63,29.68,36400.0,19.5382,19.5448,19.4922,19.5251,36400.0
2006-09-28 11:30:00,29.68,29.73,29.67,29.72,40800.0,19.5251,19.558,19.5185,19.5514,40800.0
2006-09-28 11:35:00,29.72,29.72,29.7,29.71,26400.0,19.5514,19.5514,19.5382,19.5448,26400.0
2006-09-28 11:40:00,29.71,29.72,29.69,29.71,33200.0,19.5448,19.5514,19.5316,19.5448,33200.0
2006-09-28 11:45:00,29.71,29.74,29.71,29.72,58800.0,19.5448,19.5645,19.5448,19.5514,58800.0
2006-09-28 11:50:00,29.72,29.8,29.71,29.8,136800.0,19.5514,19.604,19.5448,19.604,136800.0
2006-09-28 11:55:00,29.79,29.85,29.79,29.79,94400.0,19.5974,19.6369,19.5974,19.5974,94400.0
2006-09-28 12:00:00,29.8,29.84,29.78,29.78,144800.0,19.604,19.6303,19.5908,19.5908,144800.0
2006-09-28 12:05:00,29.78,29.78,29.7,29.71,54000.0,19.5908,19.5908,19.5382,19.5448,54000.0
2006-09-28 12:10:00,29.71,29.81,29.7,29.81,45200.0,19.5448,19.6106,19.5382,19.6106,45200.0
2006-09-28 12:15:00,29.8,29.91,29.8,29.91,107200.0,19.604,19.6764,19.604,19.6764,107200.0
2006-09-28 12:20:00,29.91,29.92,29.89,29.92,51600.0,19.6764,19.6829,19.6632,19.6829,51600.0
2006-09-28 12:25:00,29.92,29.93,29.9,29.9,31600.0,19.6829,19.6895,19.6698,19.6698,31600.0
2006-09-28 12:30:00,29.9,29.95,29.89,29.93,65600.0,19.6698,19.7027,19.6632,19.6895,65600.0
2006-09-28 12:35:00,29.93,29.96,29.92,29.93,101600.0,19.6895,19.7093,19.6829,19.6895,101600.0
2006-09-28 12:40:00,29.93,29.93,29.91,29.91,57200.0,19.6895,19.6895,19.6764,19.6764,57200.0
2006-09-28 12:45:00,29.9,29.91,29.9,29.91,46000.0,19.6698,19.6764,19.6698,19.6764,46000.0
2006-09-28 12:50:00,29.91,29.92,29.9,29.91,113600.0,19.6764,19.6829,19.6698,19.6764,113600.0
2006-09-28 12:55:00,29.91,29.91,29.89,29.89,77600.0,19.6764,19.6764,19.6632,19.6632,77600.0
2006-09-28 13:00:00,29.9,29.91,29.87,29.88,51200.0,19.6698,19.6764,19.6501,19.6566,51200.0
2006-09-28 13:05:00,29.88,29.88,29.86,29.87,81200.0,19.6566,19.6566,19.6435,19.6501,81200.0
2006-09-28 13:10:00,29.87,29.9,29.86,29.86,51600.0,19.6501,19.6698,19.6435,19.6435,51600.0
2006-09-28 13:15:00,29.86,29.88,29.83,29.85,92800.0,19.6435,19.6566,19.6237,19.6369,92800.0
2006-09-28 13:20:00,29.87,29.89,29.87,29.88,42400.0,19.6501,19.6632,19.6501,19.6566,42400.0
2006-09-28 13:25:00,29.88,29.88,29.87,29.87,14400.0,19.6566,19.6566,19.6501,19.6501,14400.0
2006-09-28 13:30:00,29.86,29.88,29.82,29.82,26400.0,19.6435,19.6566,19.6172,19.6172,26400.0
2006-09-28 13:35:00,29.82,29.82,29.77,29.78,32800.0,19.6172,19.6172,19.5843,19.5908,32800.0
2006-09-28 13:40:00,29.78,29.79,29.74,29.77,70800.0,19.5908,19.5974,19.5645,19.5843,70800.0
2006-09-28 13:45:00,29.79,29.81,29.79,29.8,94000.0,19.5974,19.6106,19.5974,19.604,94000.0
2006-09-28 13:50:00,29.8,29.84,29.78,29.83,85600.0,19.604,19.6303,19.5908,19.6237,85600.0
2006-09-28 13:55:00,29.83,29.83,29.81,29.83,32000.0,19.6237,19.6237,19.6106,19.6237,32000.0
2006-09-28 14:00:00,29.83,29.88,29.82,29.88,72400.0,19.6237,19.6566,19.6172,19.6566,72400.0
2006-09-28 14:05:00,29.89,29.89,29.86,29.88,40800.0,19.6632,19.6632,19.6435,19.6566,40800.0
2006-09-28 14:10:00,29.88,29.9,29.87,29.87,34000.0,19.6566,19.6698,19.6501,19.6501,34000.0
2006-09-28 14:15:00,29.87,29.89,29.85,29.85,32400.0,19.6501,19.6632,19.6369,19.6369,32400.0
2006-09-28 14:20:00,29.85,29.85,29.8,29.83,57600.0,19.6369,19.6369,19.604,19.6237,57600.0
2006-09-28 14:25:00,29.83,29.91,29.83,29.91,30400.0,19.6237,19.6764,19.6237,19.6764,30400.0
2006-09-28 14:30:00,29.91,29.95,29.9,29.93,77600.0,19.6764,19.7027,19.6698,19.6895,77600.0
2006-09-28 14:35:00,29.93,30.0,29.93,29.99,68400.0,19.6895,19.7356,19.6895,19.729,68400.0
2006-09-28 14:40:00,30.0,30.08,30.0,30.06,118800.0,19.7356,19.7882,19.7356,19.775,118800.0
2006-09-28 14:45:00,30.06,30.09,30.06,30.08,100000.0,19.775,19.7948,19.775,19.7882,100000.0
2006-09-28 14:50:00,30.08,30.12,30.06,30.12,124400.0,19.7882,19.8145,19.775,19.8145,124400.0
2006-09-28 14:55:00,30.12,30.15,30.07,30.07,81200.0,19.8145,19.8343,19.7816,19.7816,81200.0
2006-09-28 15:00:00,30.07,30.07,29.98,29.98,57600.0,19.7816,19.7816,19.7224,19.7224,57600.0
2006-09-28 15:05:00,29.98,29.98,29.92,29.95,83600.0,19.7224,19.7224,19.6829,19.7027,83600.0
2006-09-28 15:10:00,29.95,30.0,29.93,29.95,196800.0,19.7027,19.7356,19.6895,19.7027,196800.0
2006-09-28 15:15:00,29.95,29.96,29.9,29.93,68000.0,19.7027,19.7093,19.6698,19.6895,68000.0
2006-09-28 15:20:00,29.93,29.97,29.92,29.96,135600.0,19.6895,19.7158,19.6829,19.7093,135600.0
2006-09-28 15:25:00,29.94,29.97,29.94,29.96,140400.0,19.6961,19.7158,19.6961,19.7093,140400.0
2006-09-28 15:30:00,29.96,30.03,29.96,30.02,121200.0,19.7093,19.7553,19.7093,19.7487,121200.0
2006-09-28 15:35:00,30.02,30.06,30.02,30.05,94400.0,19.7487,19.775,19.7487,19.7685,94400.0
2006-09-28 15:40:00,30.05,30.11,30.05,30.11,146800.0,19.7685,19.8079,19.7685,19.8079,146800.0
2006-09-28 15:45:00,30.11,30.13,30.09,30.11,153200.0,19.8079,19.8211,19.7948,19.8079,153200.0
2006-09-28 15:50:00,30.11,30.12,30.1,30.11,137600.0,19.8079,19.8145,19.8014,19.8079,137600.0
2006-09-28 15:55:00,30.12,30.15,30.08,30.08,136000.0,19.8145,19.8343,19.7882,19.7882,136000.0
2006-09-29 09:30:00,30.11,30.16,30.1,30.1,53600.0,19.8079,19.8408,19.8014,19.8014,53600.0
2006-09-29 09:35:00,30.1,30.18,30.1,30.17,22800.0,19.8014,19.854,19.8014,19.8474,22800.0
2006-09-29 09:40:00,30.17,30.17,30.07,30.07,23600.0,19.8474,19.8474,19.7816,19.7816,23600.0
2006-09-29 09:45:00,30.09,30.13,30.04,30.04,31200.0,19.7948,19.8211,19.7619,19.7619,31200.0
2006-09-29 09:50:00,30.01,30.05,29.94,30.0,61600.0,19.7422,19.7685,19.6961,19.7356,61600.0
2006-09-29 09:55:00,29.99,30.03,29.94,29.99,79600.0,19.729,19.7553,19.6961,19.729,79600.0
2006-09-29 10:00:00,30.0,30.11,29.97,30.07,130400.0,19.7356,19.8079,19.7158,19.7816,130400.0
2006-09-29 10:05:00,30.04,30.05,29.96,29.97,57200.0,19.7619,19.7685,19.7093,19.7158,57200.0
2006-09-29 10:10:00,29.96,29.96,29.9,29.95,33600.0,19.7093,19.7093,19.6698,19.7027,33600.0
2006-09-29 10:15:00,29.95,29.95,29.88,29.9,29600.0,19.7027,19.7027,19.6566,19.6698,29600.0
2006-09-29 10:20:00,29.88,29.92,29.78,29.78,63200.0,19.6566,19.6829,19.5908,19.5908,63200.0
2006-09-29 10:25:00,29.76,29.82,29.76,29.78,76000.0,19.5777,19.6172,19.5777,19.5908,76000.0
2006-09-29 10:30:00,29.78,29.82,29.73,29.79,60400.0,19.5908,19.6172,19.558,19.5974,60400.0
2006-09-29 10:35:00,29.79,29.79,29.71,29.71,36800.0,19.5974,19.5974,19.5448,19.5448,36800.0
2006-09-29 10:40:00,29.71,29.75,29.71,29.75,28000.0,19.5448,19.5711,19.5448,19.5711,28000.0
2006-09-29 10:45:00,29.75,29.79,29.74,29.75,30800.0,19.5711,19.5974,19.5645,19.5711,30800.0
2006-09-29 10:50:00,29.74,29.79,29.73,29.79,22000.0,19.5645,19.5974,19.558,19.5974,22000.0
2006-09-29 10:55:00,29.79,29.83,29.79,29.82,13200.0,19.5974,19.6237,19.5974,19.6172,13200.0
2006-09-29 11:00:00,29.82,29.9,29.82,29.85,26400.0,19.6172,19.6698,19.6172,19.6369,26400.0
2006-09-29 11:05:00,29.84,29.85,29.81,29.85,20000.0,19.6303,19.6369,19.6106,19.6369,20000.0
2006-09-29 11:10:00,29.85,29.86,29.81,29.86,17200.0,19.6369,19.6435,19.6106,19.6435,17200.0
2006-09-29 11:15:00,29.86,29.86,29.83,29.85,11600.0,19.6435,19.6435,19.6237,19.6369,11600.0
2006-09-29 11:20:00,29.85,29.86,29.83,29.83,5600.0,19.6369,19.6435,19.6237,19.6237,5600.0
2006-09-29 11:25:00,29.82,29.83,29.78,29.82,58800.0,19.6172,19.6237,19.5908,19.6172,58800.0
2006-09-29 11:30:00,29.83,29.86,29.83,29.84,15600.0,19.6237,19.6435,19.6237,19.6303,15600.0
2006-09-29 11:35:00,29.84,29.89,29.84,29.89,14800.0,19.6303,19.6632,19.6303,19.6632,14800.0
2006-09-29 11:40:00,29.88,29.93,29.88,29.92,17600.0,19.6566,19.6895,19.6566,19.6829,17600.0
2006-09-29 11:45:00,29.92,29.94,29.86,29.88,48800.0,19.6829,19.6961,19.6435,19.6566,48800.0
2006-09-29 11:50:00,29.88,29.91,29.88,29.9,9600.0,19.6566,19.6764,19.6566,19.6698,9600.0
2006-09-29 11:55:00,29.9,29.9,29.85,29.85,12400.0,19.6698,19.6698,19.6369,19.6369,12400.0
2006-09-29 12:00:00,29.85,29.85,29.83,29.85,16800.0,19.6369,19.6369,19.6237,19.6369,16800.0
2006-09-29 12:05:00,29.85,29.88,29.85,29.85,16400.0,19.6369,19.6566,19.6369,19.6369,16400.0
2006-09-29 12:10:00,29.84,29.84,29.81,29.83,32400.0,19.6303,19.6303,19.6106,19.6237,32400.0
2006-09-29 12:15:00,29.83,29.83,29.8,29.82,8800.0,19.6237,19.6237,19.604,19.6172,8800.0
2006-09-29 12:20:00,29.8,29.82,29.8,29.81,8400.0,19.604,19.6172,19.604,19.6106,8400.0
2006-09-29 12:25:00,29.81,29.84,29.81,29.84,10000.0,19.6106,19.6303,19.6106,19.6303,10000.0
2006-09-29 12:30:00,29.83,29.86,29.83,29.86,5600.0,19.6237,19.6435,19.6237,19.6435,5600.0
2006-09-29 12:35:00,29.87,29.88,29.86,29.88,13600.0,19.6501,19.6566,19.6435,19.6566,13600.0
2006-09-29 12:40:00,29.88,29.9,29.88,29.9,12400.0,19.6566,19.6698,19.6566,19.6698,12400.0
2006-09-29 12:45:00,29.9,29.91,29.9,29.9,6800.0,19.6698,19.6764,19.6698,19.6698,6800.0
2006-09-29 12:50:00,29.91,29.94,29.91,29.93,5600.0,19.6764,19.6961,19.6764,19.6895,5600.0
2006-09-29 12:55:00,29.94,29.95,29.93,29.95,8800.0,19.6961,19.7027,19.6895,19.7027,8800.0
2006-09-29 13:00:00,29.95,29.95,29.91,29.92,14800.0,19.7027,19.7027,19.6764,19.6829,14800.0
2006-09-29 13:05:00,29.92,29.94,29.92,29.93,10000.0,19.6829,19.6961,19.6829,19.6895,10000.0
2006-09-29 13:10:00,29.93,29.94,29.91,29.91,4800.0,19.6895,19.6961,19.6764,19.6764,4800.0
2006-09-29 13:15:00,29.91,29.91,29.89,29.89,6000.0,19.6764,19.6764,19.6632,19.6632,6000.0
2006-09-29 13:20:00,29.9,29.9,29.82,29.83,11200.0,19.6698,19.6698,19.6172,19.6237,11200.0
2006-09-29 13:25:00,29.81,29.82,29.76,29.76,18800.0,19.6106,19.6172,19.5777,19.5777,18800.0
2006-09-29 13:30:00,29.76,29.8,29.76,29.78,23200.0,19.5777,19.604,19.5777,19.5908,23200.0
2006-09-29 13:35:00,29.77,29.81,29.76,29.79,11200.0,19.5843,19.6106,19.5777,19.5974,11200.0
2006-09-29 13:40:00,29.78,29.78,29.75,29.75,12000.0,19.5908,19.5908,19.5711,19.5711,12000.0
2006-09-29 13:45:00,29.76,29.78,29.76,29.78,7600.0,19.5777,19.5908,19.5777,19.5908,7600.0
2006-09-29 13:50:00,29.78,29.78,29.7,29.7,59600.0,19.5908,19.5908,19.5382,19.5382,59600.0
2006-09-29 13:55:00,29.7,29.71,29.67,29.68,77600.0,19.5382,19.5448,19.5185,19.5251,77600.0
2006-09-29 14:00:00,29.68,29.75,29.68,29.74,27600.0,19.5251,19.5711,19.5251,19.5645,27600.0
2006-09-29 14:05:00,29.73,29.75,29.71,29.75,15200.0,19.558,19.5711,19.5448,19.5711,15200.0
2006-09-29 14:10:00,29.76,29.79,29.73,29.73,18800.0,19.5777,19.5974,19.558,19.558,18800.0
2006-09-29 14:15:00,29.73,29.75,29.71,29.71,9200.0,19.558,19.5711,19.5448,19.5448,9200.0
2006-09-29 14:20:00,29.73,29.76,29.72,29.74,17200.0,19.558,19.5777,19.5514,19.5645,17200.0
2006-09-29 14:25:00,29.75,29.75,29.72,29.74,7200.0,19.5711,19.5711,19.5514,19.5645,7200.0
2006-09-29 14:30:00,29.74,29.76,29.73,29.75,10400.0,19.5645,19.5777,19.558,19.5711,10400.0
2006-09-29 14:35:00,29.75,29.77,29.74,29.75,17600.0,19.5711,19.5843,19.5645,19.5711,17600.0
2006-09-29 14:40:00,29.76,29.8,29.76,29.8,28400.0,19.5777,19.604,19.5777,19.604,28400.0
2006-09-29 14:45:00,29.78,29.81,29.78,29.81,34400.0,19.5908,19.6106,19.5908,19.6106,34400.0
2006-09-29 14:50:00,29.81,29.82,29.77,29.77,40400.0,19.6106,19.6172,19.5843,19.5843,40400.0
2006-09-29 14:55:00,29.76,29.76,29.73,29.75,15600.0,19.5777,19.5777,19.558,19.5711,15600.0
2006-09-29 15:00:00,29.75,29.77,29.74,29.76,27200.0,19.5711,19.5843,19.5645,19.5777,27200.0
2006-09-29 15:05:00,29.75,29.76,29.74,29.74,36000.0,19.5711,19.5777,19.5645,19.5645,36000.0
2006-09-29 15:10:00,29.75,29.75,29.72,29.73,12400.0,19.5711,19.5711,19.5514,19.558,12400.0
2006-09-29 15:15:00,29.72,29.78,29.72,29.78,12000.0,19.5514,19.5908,19.5514,19.5908,12000.0
2006-09-29 15:20:00,29.78,29.8,29.78,29.8,47600.0,19.5908,19.604,19.5908,19.604,47600.0
2006-09-29 15:25:00,29.8,29.86,29.8,29.85,37200.0,19.604,19.6435,19.604,19.6369,37200.0
2006-09-29 15:30:00,29.84,29.86,29.82,29.82,33200.0,19.6303,19.6435,19.6172,19.6172,33200.0
2006-09-29 15:35:00,29.82,29.84,29.8,29.84,65600.0,19.6172,19.6303,19.604,19.6303,65600.0
2006-09-29 15:40:00,29.84,29.84,29.79,29.79,27600.0,19.6303,19.6303,19.5974,19.5974,27600.0
2006-09-29 15:45:00,29.79,29.79,29.75,29.78,34800.0,19.5974,19.5974,19.5711,19.5908,34800.0
2006-09-29 15:50:00,29.78,29.82,29.78,29.8,70000.0,19.5908,19.6172,19.5908,19.604,70000.0
2006-09-29 15:55:00,29.8,29.8,29.77,29.78,56000.0,19.604,19.604,19.5843,19.5908,56000.0
2006-10-02 09:30:00,29.83,29.83,29.71,29.71,56400.0,19.6237,19.6237,19.5448,19.5448,56400.0
2006-10-02 09:35:00,29.71,29.84,29.71,29.8,44000.0,19.5448,19.6303,19.5448,19.604,44000.0
2006-10-02 09:40:00,29.78,29.8,29.72,29.74,28800.0,19.5908,19.604,19.5514,19.5645,28800.0
2006-10-02 09:45:00,29.72,29.8,29.72,29.79,12400.0,19.5514,19.604,19.5514,19.5974,12400.0
2006-10-02 09:50:00,29.81,29.84,29.73,29.84,28800.0,19.6106,19.6303,19.558,19.6303,28800.0
2006-10-02 09:55:00,29.83,29.84,29.76,29.77,42800.0,19.6237,19.6303,19.5777,19.5843,42800.0
2006-10-02 10:00:00,29.77,29.84,29.74,29.82,69600.0,19.5843,19.6303,19.5645,19.6172,69600.0
2006-10-02 10:05:00,29.83,29.84,29.8,29.84,53200.0,19.6237,19.6303,19.604,19.6303,53200.0
2006-10-02 10:10:00,29.84,29.88,29.79,29.86,44000.0,19.6303,19.6566,19.5974,19.6435,44000.0
2006-10-02 10:15:00,29.86,29.87,29.82,29.85,12000.0,19.6435,19.6501,19.6172,19.6369,12000.0
2006-10-02 10:20:00,29.86,29.86,29.81,29.81,8400.0,19.6435,19.6435,19.6106,19.6106,8400.0
2006-10-02 10:25:00,29.82,29.89,29.82,29.88,18400.0,19.6172,19.6632,19.6172,19.6566,18400.0
2006-10-02 10:30:00,29.87,29.91,29.87,29.9,21600.0,19.6501,19.6764,19.6501,19.6698,21600.0
2006-10-02 10:35:00,29.91,29.91,29.84,29.86,21600.0,19.6764,19.6764,19.6303,19.6435,21600.0
2006-10-02 10:40:00,29.86,29.91,29.83,29.83,24400.0,19.6435,19.6764,19.6237,19.6237,24400.0
2006-10-02 10:45:00,29.83,29.88,29.83,29.87,13600.0,19.6237,19.6566,19.6237,19.6501,13600.0
2006-10-02 10:50:00,29.86,29.86,29.78,29.82,20400.0,19.6435,19.6435,19.5908,19.6172,20400.0
2006-10-02 10:55:00,29.84,29.86,29.83,29.86,21200.0,19.6303,19.6435,19.6237,19.6435,21200.0
2006-10-02 11:00:00,29.86,29.86,29.85,29.85,23200.0,19.6435,19.6435,19.6369,19.6369,23200.0
2006-10-02 11:05:00,29.84,29.84,29.83,29.84,29200.0,19.6303,19.6303,19.6237,19.6303,29200.0
2006-10-02 11:10:00,29.83,29.88,29.83,29.87,18800.0,19.6237,19.6566,19.6237,19.6501,18800.0
2006-10-02 11:15:00,29.88,29.9,29.88,29.89,34400.0,19.6566,19.6698,19.6566,19.6632,34400.0
2006-10-02 11:20:00,29.9,29.95,29.9,29.94,44400.0,19.6698,19.7027,19.6698,19.6961,44400.0
2006-10-02 11:25:00,29.95,30.02,29.95,30.02,50000.0,19.7027,19.7487,19.7027,19.7487,50000.0
2006-10-02 11:30:00,30.01,30.1,30.01,30.1,39200.0,19.7422,19.8014,19.7422,19.8014,39200.0
2006-10-02 11:35:00,30.1,30.19,30.1,30.19,38400.0,19.8014,19.8606,19.8014,19.8606,38400.0
2006-10-02 11:40:00,30.21,30.23,30.21,30.21,30400.0,19.8737,19.8869,19.8737,19.8737,30400.0
2006-10-02 11:45:00,30.21,30.24,30.2,30.2,20000.0,19.8737,19.8935,19.8671,19.8671,20000.0
2006-10-02 11:50:00,30.2,30.22,30.2,30.22,10800.0,19.8671,19.8803,19.8671,19.8803,10800.0
2006-10-02 11:55:00,30.21,30.21,30.13,30.13,40800.0,19.8737,19.8737,19.8211,19.8211,40800.0
2006-10-02 12:00:00,30.13,30.13,30.1,30.1,31200.0,19.8211,19.8211,19.8014,19.8014,31200.0
2006-10-02 12:05:00,30.11,30.11,30.08,30.11,30400.0,19.8079,19.8079,19.7882,19.8079,30400.0
2006-10-02 12:10:00,30.11,30.11,30.05,30.05,28400.0,19.8079,19.8079,19.7685,19.7685,28400.0
2006-10-02 12:15:00,30.06,30.07,30.04,30.05,58800.0,19.775,19.7816,19.7619,19.7685,58800.0
2006-10-02 12:20:00,30.05,30.06,30.03,30.04,10400.0,19.7685,19.775,19.7553,19.7619,10400.0
2006-10-02 12:25:00,30.03,30.09,30.03,30.08,12400.0,19.7553,19.7948,19.7553,19.7882,12400.0
2006-10-02 12:30:00,30.1,30.1,30.07,30.08,13200.0,19.8014,19.8014,19.7816,19.7882,13200.0
2006-10-02 12:35:00,30.07,30.08,30.04,30.07,13600.0,19.7816,19.7882,19.7619,19.7816,13600.0
2006-10-02 12:40:00,30.09,30.15,30.08,30.13,19600.0,19.7948,19.8343,19.7882,19.8211,19600.0
2006-10-02 12:45:00,30.13,30.16,30.13,30.15,20800.0,19.8211,19.8408,19.8211,19.8343,20800.0
2006-10-02 12:50:00,30.14,30.16,30.13,30.13,17200.0,19.8277,19.8408,19.8211,19.8211,17200.0
2006-10-02 12:55:00,30.13,30.16,30.13,30.13,12800.0,19.8211,19.8408,19.8211,19.8211,12800.0
2006-10-02 13:00:00,30.11,30.14,30.11,30.14,6400.0,19.8079,19.8277,19.8079,19.8277,6400.0
2006-10-02 13:05:00,30.12,30.12,30.1,30.11,18400.0,19.8145,19.8145,19.8014,19.8079,18400.0
2006-10-02 13:10:00,30.11,30.14,30.11,30.11,10400.0,19.8079,19.8277,19.8079,19.8079,10400.0
2006-10-02 13:15:00,30.11,30.11,30.09,30.11,4800.0,19.8079,19.8079,19.7948,19.8079,4800.0
2006-10-02 13:20:00,30.1,30.1,30.04,30.04,13200.0,19.8014,19.8014,19.7619,19.7619,13200.0
2006-10-02 13:25:00,30.03,30.04,30.03,30.03,9600.0,19.7553,19.7619,19.7553,19.7553,9600.0
2006-10-02 13:30:00,30.05,30.07,30.04,30.06,7600.0,19.7685,19.7816,19.7619,19.775,7600.0
2006-10-02 13:35:00,30.07,30.08,30.03,30.03,10800.0,19.7816,19.7882,19.7553,19.7553,10800.0
2006-10-02 13:40:00,30.01,30.01,29.92,29.92,26400.0,19.7422,19.7422,19.6829,19.6829,26400.0
2006-10-02 13:45:00,29.91,29.91,29.83,29.83,25200.0,19.6764,19.6764,19.6237,19.6237,25200.0
2006-10-02 13:50:00,29.83,29.9,29.82,29.84,29200.0,19.6237,19.6698,19.6172,19.6303,29200.0
2006-10-02 13:55:00,29.82,29.85,29.82,29.84,17200.0,19.6172,19.6369,19.6172,19.6303,17200.0
2006-10-02 14:00:00,29.84,29.84,29.81,29.82,28800.0,19.6303,19.6303,19.6106,19.6172,28800.0
2006-10-02 14:05:00,29.82,29.86,29.8,29.81,34400.0,19.6172,19.6435,19.604,19.6106,34400.0
2006-10-02 14:10:00,29.81,29.82,29.8,29.81,22000.0,19.6106,19.6172,19.604,19.6106,22000.0
2006-10-02 14:15:00,29.82,29.88,29.82,29.88,26000.0,19.6172,19.6566,19.6172,19.6566,26000.0
2006-10-02 14:20:00,29.88,29.89,29.88,29.89,20000.0,19.6566,19.6632,19.6566,19.6632,20000.0
2006-10-02 14:25:00,29.9,29.9,29.85,29.86,10000.0,19.6698,19.6698,19.6369,19.6435,10000.0
2006-10-02 14:30:00,29.85,29.88,29.84,29.88,11600.0,19.6369,19.6566,19.6303,19.6566,11600.0
2006-10-02 14:35:00,29.87,29.88,29.85,29.87,7600.0,19.6501,19.6566,19.6369,19.6501,7600.0
2006-10-02 14:40:00,29.87,29.92,29.87,29.92,14800.0,19.6501,19.6829,19.6501,19.6829,14800.0
2006-10-02 14:45:00,29.9,29.92,29.89,29.89,9200.0,19.6698,19.6829,19.6632,19.6632,9200.0
2006-10-02 14:50:00,29.89,29.89,29.83,29.84,16400.0,19.6632,19.6632,19.6237,19.6303,16400.0
2006-10-02 14:55:00,29.83,29.85,29.82,29.85,15200.0,19.6237,19.6369,19.6172,19.6369,15200.0
2006-10-02 15:00:00,29.86,29.9,29.86,29.9,14000.0,19.6435,19.6698,19.6435,19.6698,14000.0
2006-10-02 15:05:00,29.9,29.9,29.83,29.83,12000.0,19.6698,19.6698,19.6237,19.6237,12000.0
2006-10-02 15:10:00,29.83,29.83,29.77,29.79,27600.0,19.6237,19.6237,19.5843,19.5974,27600.0
2006-10-02 15:15:00,29.8,29.85,29.79,29.85,19200.0,19.604,19.6369,19.5974,19.6369,19200.0
2006-10-02 15:20:00,29.85,29.85,29.79,29.83,22000.0,19.6369,19.6369,19.5974,19.6237,22000.0
2006-10-02 15:25:00,29.84,29.9,29.84,29.88,24400.0,19.6303,19.6698,19.6303,19.6566,24400.0
2006-10-02 15:30:00,29.9,29.93,29.88,29.92,32800.0,19.6698,19.6895,19.6566,19.6829,32800.0
2006-10-02 15:35:00,29.91,29.93,29.9,29.92,23200.0,19.6764,19.6895,19.6698,19.6829,23200.0
2006-10-02 15:40:00,29.93,29.93,29.88,29.89,43200.0,19.6895,19.6895,19.6566,19.6632,43200.0
2006-10-02 15:45:00,29.89,29.89,29.85,29.86,43600.0,19.6632,19.6632,19.6369,19.6435,43600.0
2006-10-02 15:50:00,29.86,29.9,29.86,29.9,47600.0,19.6435,19.6698,19.6435,19.6698,47600.0
2006-10-02 15:55:00,29.9,29.9,29.87,29.87,38000.0,19.6698,19.6698,19.6501,19.6501,38000.0
2006-10-03 09:30:00,29.88,29.89,29.86,29.86,58000.0,19.6566,19.6632,19.6435,19.6435,58000.0
2006-10-03 09:35:00,29.86,29.86,29.79,29.83,97600.0,19.6435,19.6435,19.5974,19.6237,97600.0
2006-10-03 09:40:00,29.85,29.85,29.75,29.76,63200.0,19.6369,19.6369,19.5711,19.5777,63200.0
2006-10-03 09:45:00,29.8,29.85,29.8,29.84,34000.0,19.604,19.6369,19.604,19.6303,34000.0
2006-10-03 09:50:00,29.85,29.94,29.85,29.93,55200.0,19.6369,19.6961,19.6369,19.6895,55200.0
2006-10-03 09:55:00,29.93,29.99,29.93,29.99,50000.0,19.6895,19.729,19.6895,19.729,50000.0
2006-10-03 10:00:00,29.99,29.99,29.91,29.96,61200.0,19.729,19.729,19.6764,19.7093,61200.0
2006-10-03 10:05:00,29.96,29.96,29.93,29.96,61200.0,19.7093,19.7093,19.6895,19.7093,61200.0
2006-10-03 10:10:00,29.95,29.95,29.87,29.88,45200.0,19.7027,19.7027,19.6501,19.6566,45200.0
2006-10-03 10:15:00,29.88,29.9,29.83,29.88,85200.0,19.6566,19.6698,19.6237,19.6566,85200.0
2006-10-03 10:20:00,29.86,29.87,29.8,29.83,55600.0,19.6435,19.6501,19.604,19.6237,55600.0
2006-10-03 10:25:00,29.83,29.95,29.83,29.88,40000.0,19.6237,19.7027,19.6237,19.6566,40000.0
2006-10-03 10:30:00,29.88,29.91,29.87,29.89,35600.0,19.6566,19.6764,19.6501,19.6632,35600.0
2006-10-03 10:35:00,29.89,29.93,29.88,29.88,40000.0,19.6632,19.6895,19.6566,19.6566,40000.0
2006-10-03 10:40:00,29.88,29.9,29.86,29.9,41200.0,19.6566,19.6698,19.6435,19.6698,41200.0
2006-10-03 10:45:00,29.9,29.93,29.9,29.91,19600.0,19.6698,19.6895,19.6698,19.6764,19600.0
2006-10-03 10:50:00,29.91,29.98,29.91,29.96,41600.0,19.6764,19.7224,19.6764,19.7093,41600.0
2006-10-03 10:55:00,29.96,29.98,29.95,29.97,22400.0,19.7093,19.7224,19.7027,19.7158,22400.0
2006-10-03 11:00:00,29.97,29.97,29.91,29.93,28400.0,19.7158,19.7158,19.6764,19.6895,28400.0
2006-10-03 11:05:00,29.93,30.06,29.93,30.06,34400.0,19.6895,19.775,19.6895,19.775,34400.0
2006-10-03 11:10:00,30.06,30.08,30.04,30.06,34000.0,19.775,19.7882,19.7619,19.775,34000.0
2006-10-03 11:15:00,30.07,30.17,30.07,30.17,37200.0,19.7816,19.8474,19.7816,19.8474,37200.0
2006-10-03 11:20:00,30.17,30.2,30.16,30.19,42800.0,19.8474,19.8671,19.8408,19.8606,42800.0
2006-10-03 11:25:00,30.2,30.25,30.19,30.22,72400.0,19.8671,19.9,19.8606,19.8803,72400.0
2006-10-03 11:30:00,30.22,30.26,30.2,30.21,100400.0,19.8803,19.9066,19.8671,19.8737,100400.0
2006-10-03 11:35:00,30.21,30.24,30.21,30.21,29200.0,19.8737,19.8935,19.8737,19.8737,29200.0
2006-10-03 11:40:00,30.19,30.22,30.17,30.21,25600.0,19.8606,19.8803,19.8474,19.8737,25600.0
2006-10-03 11:45:00,30.22,30.24,30.2,30.2,38000.0,19.8803,19.8935,19.8671,19.8671,38000.0
2006-10-03 11:50:00,30.2,30.24,30.18,30.23,28000.0,19.8671,19.8935,19.854,19.8869,28000.0
2006-10-03 11:55:00,30.22,30.23,30.18,30.18,19200.0,19.8803,19.8869,19.854,19.854,19200.0
2006-10-03 12:00:00,30.17,30.17,30.11,30.13,36000.0,19.8474,19.8474,19.8079,19.8211,36000.0
2006-10-03 12:05:00,30.11,30.24,30.11,30.23,30400.0,19.8079,19.8935,19.8079,19.8869,30400.0
2006-10-03 12:10:00,30.22,30.33,30.22,30.31,59600.0,19.8803,19.9527,19.8803,19.9395,59600.0
2006-10-03 12:15:00,30.31,30.35,30.29,30.31,35600.0,19.9395,19.9658,19.9264,19.9395,35600.0
2006-10-03 12:20:00,30.31,30.36,30.31,30.36,23600.0,19.9395,19.9724,19.9395,19.9724,23600.0
2006-10-03 12:25:00,30.36,30.38,30.3,30.33,36400.0,19.9724,19.9856,19.9329,19.9527,36400.0
2006-10-03 12:30:00,30.33,30.34,30.31,30.33,22000.0,19.9527,19.9592,19.9395,19.9527,22000.0
2006-10-03 12:35:00,30.33,30.33,30.29,30.29,26000.0,19.9527,19.9527,19.9264,19.9264,26000.0
2006-10-03 12:40:00,30.29,30.29,30.24,30.26,54000.0,19.9264,19.9264,19.8935,19.9066,54000.0
2006-10-03 12:45:00,30.26,30.29,30.25,30.27,36000.0,19.9066,19.9264,19.9,19.9132,36000.0
2006-10-03 12:50:00,30.27,30.27,30.25,30.27,8000.0,19.9132,19.9132,19.9,19.9132,8000.0
2006-10-03 12:55:00,30.27,30.27,30.23,30.25,45200.0,19.9132,19.9132,19.8869,19.9,45200.0
2006-10-03 13:00:00,30.27,30.29,30.26,30.26,28800.0,19.9132,19.9264,19.9066,19.9066,28800.0
2006-10-03 13:05:00,30.25,30.25,30.21,30.22,32800.0,19.9,19.9,19.8737,19.8803,32800.0
2006-10-03 13:10:00,30.23,30.23,30.21,30.22,15200.0,19.8869,19.8869,19.8737,19.8803,15200.0
2006-10-03 13:15:00,30.23,30.24,30.2,30.2,24000.0,19.8869,19.8935,19.8671,19.8671,24000.0
2006-10-03 13:20:00,30.21,30.21,30.18,30.18,18800.0,19.8737,19.8737,19.854,19.854,18800.0
2006-10-03 13:25:00,30.18,30.21,30.18,30.21,12400.0,19.854,19.8737,19.854,19.8737,12400.0
2006-10-03 13:30:00,30.22,30.25,30.19,30.23,36000.0,19.8803,19.9,19.8606,19.8869,36000.0
2006-10-03 13:35:00,30.23,30.24,30.19,30.19,30000.0,19.8869,19.8935,19.8606,19.8606,30000.0
2006-10-03 13:40:00,30.19,30.19,30.15,30.15,20000.0,19.8606,19.8606,19.8343,19.8343,20000.0
2006-10-03 13:45:00,30.15,30.19,30.14,30.19,53600.0,19.8343,19.8606,19.8277,19.8606,53600.0
2006-10-03 13:50:00,30.17,30.24,30.17,30.23,8000.0,19.8474,19.8935,19.8474,19.8869,8000.0
2006-10-03 13:55:00,30.22,30.24,30.18,30.24,37200.0,19.8803,19.8935,19.854,19.8935,37200.0
2006-10-03 14:00:00,30.22,30.24,30.2,30.24,52400.0,19.8803,19.8935,19.8671,19.8935,52400.0
2006-10-03 14:05:00,30.24,30.27,30.24,30.27,23600.0,19.8935,19.9132,19.8935,19.9132,23600.0
2006-10-03 14:10:00,30.27,30.31,30.27,30.29,28000.0,19.9132,19.9395,19.9132,19.9264,28000.0
2006-10-03 14:15:00,30.28,30.29,30.22,30.25,20800.0,19.9198,19.9264,19.8803,19.9,20800.0
2006-10-03 14:20:00,30.25,30.26,30.25,30.26,6400.0,19.9,19.9066,19.9,19.9066,6400.0
2006-10-03 14:25:00,30.24,30.24,30.15,30.16,33600.0,19.8935,19.8935,19.8343,19.8408,33600.0
2006-10-03 14:30:00,30.15,30.22,30.14,30.22,23600.0,19.8343,19.8803,19.8277,19.8803,23600.0
2006-10-03 14:35:00,30.22,30.23,30.2,30.22,28000.0,19.8803,19.8869,19.8671,19.8803,28000.0
2006-10-03 14:40:00,30.22,30.22,30.16,30.19,37600.0,19.8803,19.8803,19.8408,19.8606,37600.0
2006-10-03 14:45:00,30.18,30.21,30.18,30.21,13600.0,19.854,19.8737,19.854,19.8737,13600.0
2006-10-03 14:50:00,30.21,30.24,30.19,30.2,37200.0,19.8737,19.8935,19.8606,19.8671,37200.0
2006-10-03 14:55:00,30.19,30.21,30.19,30.2,18400.0,19.8606,19.8737,19.8606,19.8671,18400.0
2006-10-03 15:00:00,30.18,30.25,30.18,30.25,76000.0,19.854,19.9,19.854,19.9,76000.0
2006-10-03 15:05:00,30.25,30.25,30.19,30.19,56000.0,19.9,19.9,19.8606,19.8606,56000.0
2006-10-03 15:10:00,30.19,30.2,30.17,30.18,99200.0,19.8606,19.8671,19.8474,19.854,99200.0
2006-10-03 15:15:00,30.18,30.18,30.16,30.16,38000.0,19.854,19.854,19.8408,19.8408,38000.0
2006-10-03 15:20:00,30.16,30.17,30.12,30.12,105200.0,19.8408,19.8474,19.8145,19.8145,105200.0
2006-10-03 15:25:00,30.12,30.12,30.03,30.03,151200.0,19.8145,19.8145,19.7553,19.7553,151200.0
2006-10-03 15:30:00,30.03,30.04,29.97,29.99,200000.0,19.7553,19.7619,19.7158,19.729,200000.0
2006-10-03 15:35:00,29.99,30.01,29.98,29.99,106000.0,19.729,19.7422,19.7224,19.729,106000.0
2006-10-03 15:40:00,29.98,29.99,29.93,29.94,174000.0,19.7224,19.729,19.6895,19.6961,174000.0
2006-10-03 15:45:00,29.94,29.95,29.88,29.89,391600.0,19.6961,19.7027,19.6566,19.6632,391600.0
2006-10-03 15:50:00,29.89,29.89,29.87,29.87,128800.0,19.6632,19.6632,19.6501,19.6501,128800.0
2006-10-03 15:55:00,29.87,29.91,29.86,29.89,245200.0,19.6501,19.6764,19.6435,19.6632,245200.0
2006-10-04 09:30:00,29.92,29.92,29.79,29.79,134000.0,19.6829,19.6829,19.5974,19.5974,134000.0
2006-10-04 09:35:00,29.81,29.81,29.75,29.75,91600.0,19.6106,19.6106,19.5711,19.5711,91600.0
2006-10-04 09:40:00,29.76,29.8,29.75,29.78,134800.0,19.5777,19.604,19.5711,19.5908,134800.0
2006-10-04 09:45:00,29.78,29.82,29.75,29.76,73200.0,19.5908,19.6172,19.5711,19.5777,73200.0
2006-10-04 09:50:00,29.77,29.77,29.71,29.74,151600.0,19.5843,19.5843,19.5448,19.5645,151600.0
2006-10-04 09:55:00,29.75,29.76,29.68,29.72,59600.0,19.5711,19.5777,19.5251,19.5514,59600.0
2006-10-04 10:00:00,29.72,29.84,29.7,29.84,120000.0,19.5514,19.6303,19.5382,19.6303,120000.0
2006-10-04 10:05:00,29.84,30.03,29.79,30.03,133200.0,19.6303,19.7553,19.5974,19.7553,133200.0
2006-10-04 10:10:00,30.01,30.1,30.0,30.09,42400.0,19.7422,19.8014,19.7356,19.7948,42400.0
2006-10-04 10:15:00,30.09,30.13,30.06,30.09,87600.0,19.7948,19.8211,19.775,19.7948,87600.0
2006-10-04 10:20:00,30.09,30.18,30.09,30.14,46400.0,19.7948,19.854,19.7948,19.8277,46400.0
2006-10-04 10:25:00,30.15,30.16,30.13,30.14,26800.0,19.8343,19.8408,19.8211,19.8277,26800.0
2006-10-04 10:30:00,30.14,30.16,30.14,30.15,37200.0,19.8277,19.8408,19.8277,19.8343,37200.0
2006-10-04 10:35:00,30.15,30.16,30.11,30.15,46800.0,19.8343,19.8408,19.8079,19.8343,46800.0
2006-10-04 10:40:00,30.15,30.15,30.12,30.13,29200.0,19.8343,19.8343,19.8145,19.8211,29200.0
2006-10-04 10:45:00,30.14,30.14,30.1,30.1,120400.0,19.8277,19.8277,19.8014,19.8014,120400.0
2006-10-04 10:50:00,30.1,30.1,30.05,30.05,46400.0,19.8014,19.8014,19.7685,19.7685,46400.0
2006-10-04 10:55:00,30.05,30.09,30.0,30.0,32000.0,19.7685,19.7948,19.7356,19.7356,32000.0
2006-10-04 11:00:00,30.01,30.01,29.96,29.96,25200.0,19.7422,19.7422,19.7093,19.7093,25200.0
2006-10-04 11:05:00,29.96,29.96,29.82,29.84,63200.0,19.7093,19.7093,19.6172,19.6303,63200.0
2006-10-04 11:10:00,29.83,29.85,29.81,29.82,83600.0,19.6237,19.6369,19.6106,19.6172,83600.0
2006-10-04 11:15:00,29.82,29.91,29.81,29.91,45600.0,19.6172,19.6764,19.6106,19.6764,45600.0
2006-10-04 11:20:00,29.89,30.0,29.89,29.96,51600.0,19.6632,19.7356,19.6632,19.7093,51600.0
2006-10-04 11:25:00,29.95,29.97,29.93,29.97,14000.0,19.7027,19.7158,19.6895,19.7158,14000.0
2006-10-04 11:30:00,29.99,30.07,29.99,30.07,18000.0,19.729,19.7816,19.729,19.7816,18000.0
2006-10-04 11:35:00,30.07,30.07,30.01,30.03,8400.0,19.7816,19.7816,19.7422,19.7553,8400.0
2006-10-04 11:40:00,30.04,30.06,30.03,30.04,34800.0,19.7619,19.775,19.7553,19.7619,34800.0
2006-10-04 11:45:00,30.04,30.04,30.0,30.04,26800.0,19.7619,19.7619,19.7356,19.7619,26800.0
2006-10-04 11:50:00,30.02,30.02,30.01,30.01,6800.0,19.7487,19.7487,19.7422,19.7422,6800.0
2006-10-04 11:55:00,30.03,30.09,30.03,30.09,16000.0,19.7553,19.7948,19.7553,19.7948,16000.0
2006-10-04 12:00:00,30.09,30.1,30.08,30.08,30800.0,19.7948,19.8014,19.7882,19.7882,30800.0
2006-10-04 12:05:00,30.09,30.09,30.05,30.06,50800.0,19.7948,19.7948,19.7685,19.775,50800.0
2006-10-04 12:10:00,30.06,30.06,30.04,30.05,18400.0,19.775,19.775,19.7619,19.7685,18400.0
2006-10-04 12:15:00,30.05,30.1,30.04,30.09,32800.0,19.7685,19.8014,19.7619,19.7948,32800.0
2006-10-04 12:20:00,30.09,30.09,30.07,30.07,10400.0,19.7948,19.7948,19.7816,19.7816,10400.0
2006-10-04 12:25:00,30.08,30.08,30.06,30.06,3600.0,19.7882,19.7882,19.775,19.775,3600.0
2006-10-04 12:30:00,30.06,30.06,30.03,30.03,8400.0,19.775,19.775,19.7553,19.7553,8400.0
2006-10-04 12:35:00,30.04,30.04,30.02,30.02,12400.0,19.7619,19.7619,19.7487,19.7487,12400.0
2006-10-04 12:40:00,30.03,30.04,30.0,30.04,69600.0,19.7553,19.7619,19.7356,19.7619,69600.0
2006-10-04 12:45:00,30.03,30.08,30.01,30.08,16400.0,19.7553,19.7882,19.7422,19.7882,16400.0
2006-10-04 12:50:00,30.08,30.08,30.02,30.03,81200.0,19.7882,19.7882,19.7487,19.7553,81200.0
2006-10-04 12:55:00,30.05,30.07,30.03,30.07,36000.0,19.7685,19.7816,19.7553,19.7816,36000.0
2006-10-04 13:00:00,30.05,30.05,30.01,30.04,20400.0,19.7685,19.7685,19.7422,19.7619,20400.0
2006-10-04 13:05:00,30.05,30.06,30.03,30.05,10000.0,19.7685,19.775,19.7553,19.7685,10000.0
2006-10-04 13:10:00,30.05,30.08,30.05,30.07,18800.0,19.7685,19.7882,19.7685,19.7816,18800.0
2006-10-04 13:15:00,30.08,30.08,30.06,30.07,23600.0,19.7882,19.7882,19.775,19.7816,23600.0
2006-10-04 13:20:00,30.06,30.08,30.02,30.02,13200.0,19.775,19.7882,19.7487,19.7487,13200.0
2006-10-04 13:25:00,30.02,30.08,30.02,30.08,21600.0,19.7487,19.7882,19.7487,19.7882,21600.0
2006-10-04 13:30:00,30.08,30.18,30.08,30.14,70400.0,19.7882,19.854,19.7882,19.8277,70400.0
2006-10-04 13:35:00,30.13,30.18,30.11,30.13,25200.0,19.8211,19.854,19.8079,19.8211,25200.0
2006-10-04 13:40:00,30.11,30.12,30.09,30.1,7600.0,19.8079,19.8145,19.7948,19.8014,7600.0
2006-10-04 13:45:00,30.1,30.1,30.06,30.06,6400.0,19.8014,19.8014,19.775,19.775,6400.0
2006-10-04 13:50:00,30.07,30.09,30.07,30.09,22400.0,19.7816,19.7948,19.7816,19.7948,22400.0
2006-10-04 13:55:00,30.08,30.11,30.07,30.07,18400.0,19.7882,19.8079,19.7816,19.7816,18400.0
2006-10-04 14:00:00,30.07,30.08,30.06,30.06,11600.0,19.7816,19.7882,19.775,19.775,11600.0
2006-10-04 14:05:00,30.07,30.12,30.06,30.12,13600.0,19.7816,19.8145,19.775,19.8145,13600.0
2006-10-04 14:10:00,30.12,30.16,30.12,30.14,215600.0,19.8145,19.8408,19.8145,19.8277,215600.0
2006-10-04 14:15:00,30.16,30.16,30.14,30.16,39200.0,19.8408,19.8408,19.8277,19.8408,39200.0
2006-10-04 14:20:00,30.16,30.21,30.15,30.2,49600.0,19.8408,19.8737,19.8343,19.8671,49600.0
2006-10-04 14:25:00,30.19,30.23,30.17,30.23,27600.0,19.8606,19.8869,19.8474,19.8869,27600.0
2006-10-04 14:30:00,30.23,30.24,30.19,30.24,30000.0,19.8869,19.8935,19.8606,19.8935,30000.0
2006-10-04 14:35:00,30.25,30.32,30.25,30.31,95200.0,19.9,19.9461,19.9,19.9395,95200.0
2006-10-04 14:40:00,30.31,30.36,30.3,30.35,48400.0,19.9395,19.9724,19.9329,19.9658,48400.0
2006-10-04 14:45:00,30.34,30.38,30.32,30.36,63600.0,19.9592,19.9856,19.9461,19.9724,63600.0
2006-10-04 14:50:00,30.38,30.42,30.36,30.42,35200.0,19.9856,20.0119,19.9724,20.0119,35200.0
2006-10-04 14:55:00,30.4,30.42,30.39,30.41,30000.0,19.9987,20.0119,19.9921,20.0053,30000.0
2006-10-04 15:00:00,30.41,30.47,30.4,30.46,90800.0,20.0053,20.0448,19.9987,20.0382,90800.0
2006-10-04 15:05:00,30.46,30.46,30.41,30.42,114800.0,20.0382,20.0382,20.0053,20.0119,114800.0
2006-10-04 15:10:00,30.42,30.42,30.38,30.38,68400.0,20.0119,20.0119,19.9856,19.9856,68400.0
2006-10-04 15:15:00,30.38,30.38,30.34,30.36,55200.0,19.9856,19.9856,19.9592,19.9724,55200.0
2006-10-04 15:20:00,30.36,30.45,30.36,30.36,31600.0,19.9724,20.0316,19.9724,19.9724,31600.0
2006-10-04 15:25:00,30.35,30.38,30.35,30.37,20400.0,19.9658,19.9856,19.9658,19.979,20400.0
2006-10-04 15:30:00,30.36,30.37,30.34,30.34,43600.0,19.9724,19.979,19.9592,19.9592,43600.0
2006-10-04 15:35:00,30.33,30.35,30.28,30.34,81600.0,19.9527,19.9658,19.9198,19.9592,81600.0
2006-10-04 15:40:00,30.35,30.38,30.35,30.38,25200.0,19.9658,19.9856,19.9658,19.9856,25200.0
2006-10-04 15:45:00,30.38,30.41,30.36,30.39,46400.0,19.9856,20.0053,19.9724,19.9921,46400.0
2006-10-04 15:50:00,30.39,30.41,30.33,30.33,52400.0,19.9921,20.0053,19.9527,19.9527,52400.0
2006-10-04 15:55:00,30.33,30.35,30.31,30.35,76800.0,19.9527,19.9658,19.9395,19.9658,76800.0
2006-10-05 09:30:00,30.38,30.38,30.36,30.36,26400.0,19.9856,19.9856,19.9724,19.9724,26400.0
2006-10-05 09:35:00,30.36,30.36,30.3,30.32,42800.0,19.9724,19.9724,19.9329,19.9461,42800.0
2006-10-05 09:40:00,30.35,30.38,30.34,30.36,89200.0,19.9658,19.9856,19.9592,19.9724,89200.0
2006-10-05 09:45:00,30.36,30.37,30.31,30.34,42000.0,19.9724,19.979,19.9395,19.9592,42000.0
2006-10-05 09:50:00,30.35,30.41,30.34,30.41,132000.0,19.9658,20.0053,19.9592,20.0053,132000.0
2006-10-05 09:55:00,30.42,30.62,30.4,30.6,125600.0,20.0119,20.1434,19.9987,20.1303,125600.0
2006-10-05 10:00:00,30.6,30.68,30.5,30.52,92800.0,20.1303,20.1829,20.0645,20.0777,92800.0
2006-10-05 10:05:00,30.5,30.57,30.5,30.53,70000.0,20.0645,20.1106,20.0645,20.0842,70000.0
2006-10-05 10:10:00,30.5,30.55,30.5,30.55,29600.0,20.0645,20.0974,20.0645,20.0974,29600.0
2006-10-05 10:15:00,30.52,30.58,30.5,30.58,41200.0,20.0777,20.1171,20.0645,20.1171,41200.0
2006-10-05 10:20:00,30.59,30.66,30.58,30.65,42400.0,20.1237,20.1698,20.1171,20.1632,42400.0
2006-10-05 10:25:00,30.65,30.67,30.59,30.61,36400.0,20.1632,20.1763,20.1237,20.1369,36400.0
2006-10-05 10:30:00,30.61,30.67,30.56,30.64,75200.0,20.1369,20.1763,20.104,20.1566,75200.0
2006-10-05 10:35:00,30.63,30.63,30.56,30.61,46400.0,20.15,20.15,20.104,20.1369,46400.0
2006-10-05 10:40:00,30.61,30.66,30.61,30.62,16800.0,20.1369,20.1698,20.1369,20.1434,16800.0
2006-10-05 10:45:00,30.63,30.74,30.62,30.69,26000.0,20.15,20.2224,20.1434,20.1895,26000.0
2006-10-05 10:50:00,30.68,30.7,30.68,30.69,13600.0,20.1829,20.1961,20.1829,20.1895,13600.0
2006-10-05 10:55:00,30.7,30.75,30.69,30.74,24400.0,20.1961,20.229,20.1895,20.2224,24400.0
2006-10-05 11:00:00,30.74,30.77,30.73,30.73,88000.0,20.2224,20.2421,20.2158,20.2158,88000.0
2006-10-05 11:05:00,30.74,30.77,30.74,30.77,17200.0,20.2224,20.2421,20.2224,20.2421,17200.0
2006-10-05 11:10:00,30.77,30.83,30.76,30.78,42800.0,20.2421,20.2816,20.2355,20.2487,42800.0
2006-10-05 11:15:00,30.82,30.82,30.78,30.78,54400.0,20.275,20.275,20.2487,20.2487,54400.0
2006-10-05 11:20:00,30.78,30.83,30.78,30.83,39200.0,20.2487,20.2816,20.2487,20.2816,39200.0
2006-10-05 11:25:00,30.83,30.9,30.83,30.9,72000.0,20.2816,20.3276,20.2816,20.3276,72000.0
2006-10-05 11:30:00,30.9,31.0,30.9,30.98,63600.0,20.3276,20.3934,20.3276,20.3803,63600.0
2006-10-05 11:35:00,30.98,31.03,30.97,31.03,68400.0,20.3803,20.4132,20.3737,20.4132,68400.0
2006-10-05 11:40:00,31.04,31.24,31.04,31.22,201200.0,20.4197,20.5513,20.4197,20.5382,201200.0
2006-10-05 11:45:00,31.22,31.24,31.22,31.23,173600.0,20.5382,20.5513,20.5382,20.5447,173600.0
2006-10-05 11:50:00,31.23,31.25,31.22,31.24,91200.0,20.5447,20.5579,20.5382,20.5513,91200.0
2006-10-05 11:55:00,31.24,31.28,31.23,31.25,269600.0,20.5513,20.5776,20.5447,20.5579,269600.0
2006-10-05 12:00:00,31.25,31.34,31.25,31.32,112400.0,20.5579,20.6171,20.5579,20.6039,112400.0
2006-10-05 12:05:00,31.3,31.31,31.22,31.23,62000.0,20.5908,20.5974,20.5382,20.5447,62000.0
2006-10-05 12:10:00,31.23,31.28,31.23,31.27,80400.0,20.5447,20.5776,20.5447,20.571,80400.0
2006-10-05 12:15:00,31.27,31.3,31.26,31.28,69200.0,20.571,20.5908,20.5645,20.5776,69200.0
2006-10-05 12:20:00,31.28,31.3,31.27,31.28,71200.0,20.5776,20.5908,20.571,20.5776,71200.0
2006-10-05 12:25:00,31.28,31.35,31.27,31.35,72800.0,20.5776,20.6237,20.571,20.6237,72800.0
2006-10-05 12:30:00,31.35,31.39,31.33,31.38,260400.0,20.6237,20.65,20.6105,20.6434,260400.0
2006-10-05 12:35:00,31.38,31.5,31.38,31.48,198800.0,20.6434,20.7224,20.6434,20.7092,198800.0
2006-10-05 12:40:00,31.49,31.75,31.48,31.75,226800.0,20.7158,20.8868,20.7092,20.8868,226800.0
2006-10-05 12:45:00,31.71,31.77,31.64,31.64,230800.0,20.8605,20.9,20.8145,20.8145,230800.0
2006-10-05 12:50:00,31.64,31.64,31.5,31.5,169200.0,20.8145,20.8145,20.7224,20.7224,169200.0
2006-10-05 12:55:00,31.5,31.5,31.44,31.47,89600.0,20.7224,20.7224,20.6829,20.7026,89600.0
2006-10-05 13:00:00,31.47,31.53,31.46,31.52,78800.0,20.7026,20.7421,20.696,20.7355,78800.0
2006-10-05 13:05:00,31.52,31.63,31.52,31.63,42400.0,20.7355,20.8079,20.7355,20.8079,42400.0
2006-10-05 13:10:00,31.62,31.74,31.62,31.73,101600.0,20.8013,20.8802,20.8013,20.8737,101600.0
2006-10-05 13:15:00,31.73,31.85,31.72,31.84,171600.0,20.8737,20.9526,20.8671,20.946,171600.0
2006-10-05 13:20:00,31.83,31.96,31.82,31.92,162800.0,20.9394,21.025,20.9329,20.9987,162800.0
2006-10-05 13:25:00,31.97,32.05,31.94,31.94,212000.0,21.0315,21.0842,21.0118,21.0118,212000.0
2006-10-05 13:30:00,31.95,31.95,31.79,31.79,146000.0,21.0184,21.0184,20.9131,20.9131,146000.0
2006-10-05 13:35:00,31.79,31.85,31.76,31.76,135200.0,20.9131,20.9526,20.8934,20.8934,135200.0
2006-10-05 13:40:00,31.76,31.78,31.69,31.77,143200.0,20.8934,20.9066,20.8473,20.9,143200.0
2006-10-05 13:45:00,31.77,31.77,31.73,31.74,244800.0,20.9,20.9,20.8737,20.8802,244800.0
2006-10-05 13:50:00,31.74,31.74,31.66,31.68,131600.0,20.8802,20.8802,20.8276,20.8408,131600.0
2006-10-05 13:55:00,31.68,31.68,31.62,31.67,116400.0,20.8408,20.8408,20.8013,20.8342,116400.0
2006-10-05 14:00:00,31.68,31.75,31.65,31.69,72800.0,20.8408,20.8868,20.821,20.8473,72800.0
2006-10-05 14:05:00,31.69,31.73,31.67,31.73,71200.0,20.8473,20.8737,20.8342,20.8737,71200.0
2006-10-05 14:10:00,31.72,31.78,31.72,31.74,50400.0,20.8671,20.9066,20.8671,20.8802,50400.0
2006-10-05 14:15:00,31.73,31.83,31.73,31.83,85200.0,20.8737,20.9394,20.8737,20.9394,85200.0
2006-10-05 14:20:00,31.84,31.84,31.78,31.81,78400.0,20.946,20.946,20.9066,20.9263,78400.0
2006-10-05 14:25:00,31.81,31.96,31.81,31.94,261200.0,20.9263,21.025,20.9263,21.0118,261200.0
2006-10-05 14:30:00,31.94,32.06,31.93,32.0,225200.0,21.0118,21.0908,21.0052,21.0513,225200.0
2006-10-05 14:35:00,32.0,32.08,31.95,32.08,86400.0,21.0513,21.1039,21.0184,21.1039,86400.0
2006-10-05 14:40:00,32.09,32.14,32.05,32.13,119200.0,21.1105,21.1434,21.0842,21.1368,119200.0
2006-10-05 14:45:00,32.13,32.24,32.09,32.18,94400.0,21.1368,21.2092,21.1105,21.1697,94400.0
2006-10-05 14:50:00,32.2,32.24,32.18,32.2,242800.0,21.1829,21.2092,21.1697,21.1829,242800.0
2006-10-05 14:55:00,32.2,32.21,32.15,32.17,167600.0,21.1829,21.1894,21.15,21.1631,167600.0
2006-10-05 15:00:00,32.18,32.22,32.17,32.18,236000.0,21.1697,21.196,21.1631,21.1697,236000.0
2006-10-05 15:05:00,32.18,32.31,32.18,32.25,241200.0,21.1697,21.2552,21.1697,21.2157,241200.0
2006-10-05 15:10:00,32.26,32.26,32.11,32.16,322400.0,21.2223,21.2223,21.1236,21.1565,322400.0
2006-10-05 15:15:00,32.16,32.25,32.14,32.24,449200.0,21.1565,21.2157,21.1434,21.2092,449200.0
2006-10-05 15:20:00,32.24,32.38,32.24,32.25,275200.0,21.2092,21.3013,21.2092,21.2157,275200.0
2006-10-05 15:25:00,32.25,32.32,32.25,32.25,195200.0,21.2157,21.2618,21.2157,21.2157,195200.0
2006-10-05 15:30:00,32.26,32.44,32.21,32.43,359600.0,21.2223,21.3407,21.1894,21.3342,359600.0
2006-10-05 15:35:00,32.43,32.55,32.43,32.52,429200.0,21.3342,21.4131,21.3342,21.3934,429200.0
2006-10-05 15:40:00,32.51,32.54,32.46,32.48,230000.0,21.3868,21.4065,21.3539,21.3671,230000.0
2006-10-05 15:45:00,32.48,32.48,32.4,32.45,195200.0,21.3671,21.3671,21.3144,21.3473,195200.0
2006-10-05 15:50:00,32.45,32.6,32.45,32.53,352400.0,21.3473,21.446,21.3473,21.3999,352400.0
2006-10-05 15:55:00,32.53,32.6,32.49,32.49,720800.0,21.3999,21.446,21.3736,21.3736,720800.0
2006-10-06 09:30:00,32.27,32.28,32.17,32.19,179200.0,21.2289,21.2355,21.1631,21.1763,179200.0
2006-10-06 09:35:00,32.2,32.22,32.0,32.07,281600.0,21.1829,21.196,21.0513,21.0973,281600.0
2006-10-06 09:40:00,32.07,32.29,32.05,32.26,158000.0,21.0973,21.2421,21.0842,21.2223,158000.0
2006-10-06 09:45:00,32.26,32.26,32.17,32.21,194000.0,21.2223,21.2223,21.1631,21.1894,194000.0
2006-10-06 09:50:00,32.21,32.33,32.21,32.28,142000.0,21.1894,21.2684,21.1894,21.2355,142000.0
2006-10-06 09:55:00,32.26,32.26,32.17,32.23,152800.0,21.2223,21.2223,21.1631,21.2026,152800.0
2006-10-06 10:00:00,32.23,32.29,32.21,32.24,186800.0,21.2026,21.2421,21.1894,21.2092,186800.0
2006-10-06 10:05:00,32.24,32.42,32.23,32.35,150400.0,21.2092,21.3276,21.2026,21.2815,150400.0
2006-10-06 10:10:00,32.34,32.39,32.31,32.38,130800.0,21.275,21.3078,21.2552,21.3013,130800.0
2006-10-06 10:15:00,32.38,32.38,32.25,32.28,96800.0,21.3013,21.3013,21.2157,21.2355,96800.0
2006-10-06 10:20:00,32.27,32.29,32.23,32.25,133200.0,21.2289,21.2421,21.2026,21.2157,133200.0
2006-10-06 10:25:00,32.26,32.29,32.25,32.26,73600.0,21.2223,21.2421,21.2157,21.2223,73600.0
2006-10-06 10:30:00,32.26,32.37,32.26,32.33,82000.0,21.2223,21.2947,21.2223,21.2684,82000.0
2006-10-06 10:35:00,32.33,32.34,32.29,32.33,67600.0,21.2684,21.275,21.2421,21.2684,67600.0
2006-10-06 10:40:00,32.32,32.38,32.3,32.36,100400.0,21.2618,21.3013,21.2486,21.2881,100400.0
2006-10-06 10:45:00,32.34,32.44,32.34,32.41,110000.0,21.275,21.3407,21.275,21.321,110000.0
2006-10-06 10:50:00,32.41,32.42,32.31,32.32,89200.0,21.321,21.3276,21.2552,21.2618,89200.0
2006-10-06 10:55:00,32.32,32.41,32.29,32.41,49600.0,21.2618,21.321,21.2421,21.321,49600.0
2006-10-06 11:00:00,32.39,32.41,32.37,32.41,41600.0,21.3078,21.321,21.2947,21.321,41600.0
2006-10-06 11:05:00,32.41,32.41,32.37,32.38,56800.0,21.321,21.321,21.2947,21.3013,56800.0
2006-10-06 11:10:00,32.37,32.37,32.33,32.37,36400.0,21.2947,21.2947,21.2684,21.2947,36400.0
2006-10-06 11:15:00,32.37,32.38,32.35,32.38,82400.0,21.2947,21.3013,21.2815,21.3013,82400.0
2006-10-06 11:20:00,32.39,32.41,32.38,32.4,28000.0,21.3078,21.321,21.3013,21.3144,28000.0
2006-10-06 11:25:00,32.4,32.41,32.36,32.41,46800.0,21.3144,21.321,21.2881,21.321,46800.0
2006-10-06 11:30:00,32.41,32.49,32.41,32.48,141200.0,21.321,21.3736,21.321,21.3671,141200.0
2006-10-06 11:35:00,32.48,32.54,32.46,32.47,249600.0,21.3671,21.4065,21.3539,21.3605,249600.0
2006-10-06 11:40:00,32.45,32.47,32.4,32.4,58800.0,21.3473,21.3605,21.3144,21.3144,58800.0
2006-10-06 11:45:00,32.4,32.43,32.4,32.43,150400.0,21.3144,21.3342,21.3144,21.3342,150400.0
2006-10-06 11:50:00,32.43,32.43,32.32,32.35,78800.0,21.3342,21.3342,21.2618,21.2815,78800.0
2006-10-06 11:55:00,32.36,32.4,32.27,32.27,128400.0,21.2881,21.3144,21.2289,21.2289,128400.0
2006-10-06 12:00:00,32.28,32.31,32.28,32.29,16800.0,21.2355,21.2552,21.2355,21.2421,16800.0
2006-10-06 12:05:00,32.28,32.28,32.15,32.15,128800.0,21.2355,21.2355,21.15,21.15,128800.0
2006-10-06 12:10:00,32.15,32.19,32.15,32.15,66400.0,21.15,21.1763,21.15,21.15,66400.0
2006-10-06 12:15:00,32.15,32.19,32.12,32.17,55200.0,21.15,21.1763,21.1302,21.1631,55200.0
2006-10-06 12:20:00,32.17,32.17,32.1,32.1,36000.0,21.1631,21.1631,21.1171,21.1171,36000.0
2006-10-06 12:25:00,32.1,32.15,32.09,32.13,104800.0,21.1171,21.15,21.1105,21.1368,104800.0
2006-10-06 12:30:00,32.13,32.18,32.13,32.13,80400.0,21.1368,21.1697,21.1368,21.1368,80400.0
2006-10-06 12:35:00,32.13,32.13,32.07,32.07,72000.0,21.1368,21.1368,21.0973,21.0973,72000.0
2006-10-06 12:40:00,32.07,32.11,32.04,32.04,42000.0,21.0973,21.1236,21.0776,21.0776,42000.0
2006-10-06 12:45:00,32.05,32.12,32.05,32.1,46800.0,21.0842,21.1302,21.0842,21.1171,46800.0
2006-10-06 12:50:00,32.1,32.16,32.08,32.16,61200.0,21.1171,21.1565,21.1039,21.1565,61200.0
2006-10-06 12:55:00,32.18,32.25,32.18,32.22,29600.0,21.1697,21.2157,21.1697,21.196,29600.0
2006-10-06 13:00:00,32.23,32.28,32.22,32.24,131200.0,21.2026,21.2355,21.196,21.2092,131200.0
2006-10-06 13:05:00,32.26,32.34,32.26,32.3,64400.0,21.2223,21.275,21.2223,21.2486,64400.0
2006-10-06 13:10:00,32.32,32.5,32.32,32.5,55200.0,21.2618,21.3802,21.2618,21.3802,55200.0
2006-10-06 13:15:00,32.5,32.56,32.46,32.48,138800.0,21.3802,21.4197,21.3539,21.3671,138800.0
2006-10-06 13:20:00,32.47,32.48,32.44,32.47,38400.0,21.3605,21.3671,21.3407,21.3605,38400.0
2006-10-06 13:25:00,32.47,32.47,32.41,32.42,43600.0,21.3605,21.3605,21.321,21.3276,43600.0
2006-10-06 13:30:00,32.42,32.44,32.38,32.44,58400.0,21.3276,21.3407,21.3013,21.3407,58400.0
2006-10-06 13:35:00,32.44,32.52,32.42,32.48,104400.0,21.3407,21.3934,21.3276,21.3671,104400.0
2006-10-06 13:40:00,32.47,32.52,32.47,32.51,59200.0,21.3605,21.3934,21.3605,21.3868,59200.0
2006-10-06 13:45:00,32.51,32.59,32.5,32.57,72400.0,21.3868,21.4394,21.3802,21.4263,72400.0
2006-10-06 13:50:00,32.59,32.66,32.59,32.66,82000.0,21.4394,21.4855,21.4394,21.4855,82000.0
2006-10-06 13:55:00,32.66,32.69,32.61,32.63,83200.0,21.4855,21.5052,21.4526,21.4657,83200.0
2006-10-06 14:00:00,32.65,32.66,32.62,32.65,87200.0,21.4789,21.4855,21.4592,21.4789,87200.0
2006-10-06 14:05:00,32.65,32.67,32.62,32.62,47600.0,21.4789,21.492,21.4592,21.4592,47600.0
2006-10-06 14:10:00,32.62,32.65,32.58,32.63,48800.0,21.4592,21.4789,21.4328,21.4657,48800.0
2006-10-06 14:15:00,32.63,32.71,32.62,32.71,49600.0,21.4657,21.5184,21.4592,21.5184,49600.0
2006-10-06 14:20:00,32.71,32.75,32.68,32.75,62000.0,21.5184,21.5447,21.4986,21.5447,62000.0
2006-10-06 14:25:00,32.74,32.81,32.74,32.8,152800.0,21.5381,21.5841,21.5381,21.5776,152800.0
2006-10-06 14:30:00,32.8,32.82,32.72,32.78,143200.0,21.5776,21.5907,21.5249,21.5644,143200.0
2006-10-06 14:35:00,32.79,32.86,32.79,32.86,70400.0,21.571,21.617,21.571,21.617,70400.0
2006-10-06 14:40:00,32.86,32.96,32.86,32.93,77600.0,21.617,21.6828,21.617,21.6631,77600.0
2006-10-06 14:45:00,32.93,32.95,32.82,32.89,134800.0,21.6631,21.6762,21.5907,21.6368,134800.0
2006-10-06 14:50:00,32.9,32.93,32.89,32.93,76800.0,21.6433,21.6631,21.6368,21.6631,76800.0
2006-10-06 14:55:00,32.93,32.93,32.84,32.84,54400.0,21.6631,21.6631,21.6039,21.6039,54400.0
2006-10-06 15:00:00,32.84,32.84,32.73,32.73,84400.0,21.6039,21.6039,21.5315,21.5315,84400.0
2006-10-06 15:05:00,32.74,32.77,32.7,32.76,80000.0,21.5381,21.5578,21.5118,21.5513,80000.0
2006-10-06 15:10:00,32.76,32.76,32.7,32.73,64800.0,21.5513,21.5513,21.5118,21.5315,64800.0
2006-10-06 15:15:00,32.7,32.71,32.61,32.63,136800.0,21.5118,21.5184,21.4526,21.4657,136800.0
2006-10-06 15:20:00,32.64,32.7,32.64,32.69,63600.0,21.4723,21.5118,21.4723,21.5052,63600.0
2006-10-06 15:25:00,32.69,32.69,32.62,32.63,28000.0,21.5052,21.5052,21.4592,21.4657,28000.0
2006-10-06 15:30:00,32.63,32.71,32.62,32.66,91200.0,21.4657,21.5184,21.4592,21.4855,91200.0
2006-10-06 15:35:00,32.63,32.67,32.62,32.64,83600.0,21.4657,21.492,21.4592,21.4723,83600.0
2006-10-06 15:40:00,32.63,32.7,32.63,32.69,133200.0,21.4657,21.5118,21.4657,21.5052,133200.0
2006-10-06 15:45:00,32.69,32.8,32.69,32.78,77200.0,21.5052,21.5776,21.5052,21.5644,77200.0
2006-10-06 15:50:00,32.79,32.88,32.78,32.85,191200.0,21.571,21.6302,21.5644,21.6105,191200.0
2006-10-06 15:55:00,32.85,32.89,32.83,32.87,306000.0,21.6105,21.6368,21.5973,21.6236,306000.0
2006-10-09 09:30:00,32.84,32.97,32.73,32.92,233200.0,21.6039,21.6894,21.5315,21.6565,233200.0
2006-10-09 09:35:00,32.93,32.93,32.7,32.74,57200.0,21.6631,21.6631,21.5118,21.5381,57200.0
2006-10-09 09:40:00,32.74,32.93,32.65,32.89,95600.0,21.5381,21.6631,21.4789,21.6368,95600.0
2006-10-09 09:45:00,32.92,32.94,32.85,32.94,118400.0,21.6565,21.6697,21.6105,21.6697,118400.0
2006-10-09 09:50:00,32.94,33.02,32.88,33.02,36000.0,21.6697,21.7223,21.6302,21.7223,36000.0
2006-10-09 09:55:00,33.05,33.06,32.99,33.05,89600.0,21.742,21.7486,21.7026,21.742,89600.0
2006-10-09 10:00:00,33.05,33.06,32.95,32.98,60000.0,21.742,21.7486,21.6762,21.696,60000.0
2006-10-09 10:05:00,32.97,32.99,32.96,32.98,104400.0,21.6894,21.7026,21.6828,21.696,104400.0
2006-10-09 10:10:00,32.98,33.0,32.98,33.0,12400.0,21.696,21.7091,21.696,21.7091,12400.0
2006-10-09 10:15:00,33.0,33.15,32.99,33.05,62000.0,21.7091,21.8078,21.7026,21.742,62000.0
2006-10-09 10:20:00,33.02,33.08,33.0,33.08,57600.0,21.7223,21.7618,21.7091,21.7618,57600.0
2006-10-09 10:25:00,33.07,33.08,33.05,33.05,28400.0,21.7552,21.7618,21.742,21.742,28400.0
2006-10-09 10:30:00,33.05,33.05,32.95,33.01,77600.0,21.742,21.742,21.6762,21.7157,77600.0
2006-10-09 10:35:00,33.0,33.04,33.0,33.03,57200.0,21.7091,21.7354,21.7091,21.7289,57200.0
2006-10-09 10:40:00,33.01,33.02,32.91,32.91,49200.0,21.7157,21.7223,21.6499,21.6499,49200.0
2006-10-09 10:45:00,32.93,32.99,32.92,32.99,54400.0,21.6631,21.7026,21.6565,21.7026,54400.0
2006-10-09 10:50:00,33.0,33.02,32.9,32.9,41200.0,21.7091,21.7223,21.6433,21.6433,41200.0
2006-10-09 10:55:00,32.93,33.04,32.92,33.02,89600.0,21.6631,21.7354,21.6565,21.7223,89600.0
2006-10-09 11:00:00,33.0,33.02,32.97,33.02,78400.0,21.7091,21.7223,21.6894,21.7223,78400.0
2006-10-09 11:05:00,33.02,33.02,33.0,33.0,28800.0,21.7223,21.7223,21.7091,21.7091,28800.0
2006-10-09 11:10:00,33.0,33.0,32.88,32.88,50400.0,21.7091,21.7091,21.6302,21.6302,50400.0
2006-10-09 11:15:00,32.88,32.93,32.88,32.93,58800.0,21.6302,21.6631,21.6302,21.6631,58800.0
2006-10-09 11:20:00,32.91,32.94,32.9,32.94,41200.0,21.6499,21.6697,21.6433,21.6697,41200.0
2006-10-09 11:25:00,32.94,32.98,32.94,32.96,26800.0,21.6697,21.696,21.6697,21.6828,26800.0
2006-10-09 11:30:00,32.96,33.01,32.94,33.01,45200.0,21.6828,21.7157,21.6697,21.7157,45200.0
2006-10-09 11:35:00,33.01,33.04,33.01,33.03,34400.0,21.7157,21.7354,21.7157,21.7289,34400.0
2006-10-09 11:40:00,33.04,33.04,33.0,33.01,17600.0,21.7354,21.7354,21.7091,21.7157,17600.0
2006-10-09 11:45:00,33.01,33.05,33.01,33.05,20400.0,21.7157,21.742,21.7157,21.742,20400.0
2006-10-09 11:50:00,33.05,33.1,33.05,33.1,87200.0,21.742,21.7749,21.742,21.7749,87200.0
2006-10-09 11:55:00,33.1,33.1,33.07,33.07,30000.0,21.7749,21.7749,21.7552,21.7552,30000.0
2006-10-09 12:00:00,33.07,33.11,33.07,33.09,21200.0,21.7552,21.7815,21.7552,21.7683,21200.0
2006-10-09 12:05:00,33.09,33.14,33.08,33.11,35200.0,21.7683,21.8012,21.7618,21.7815,35200.0
2006-10-09 12:10:00,33.12,33.19,33.11,33.19,36400.0,21.7881,21.8341,21.7815,21.8341,36400.0
2006-10-09 12:15:00,33.19,33.2,33.17,33.17,67200.0,21.8341,21.8407,21.821,21.821,67200.0
2006-10-09 12:20:00,33.17,33.18,33.15,33.18,26800.0,21.821,21.8275,21.8078,21.8275,26800.0
2006-10-09 12:25:00,33.18,33.23,33.16,33.23,54800.0,21.8275,21.8604,21.8144,21.8604,54800.0
2006-10-09 12:30:00,33.23,33.27,33.23,33.27,130400.0,21.8604,21.8868,21.8604,21.8868,130400.0
2006-10-09 12:35:00,33.27,33.35,33.26,33.35,76800.0,21.8868,21.9394,21.8802,21.9394,76800.0
2006-10-09 12:40:00,33.35,33.38,33.34,33.37,70000.0,21.9394,21.9591,21.9328,21.9525,70000.0
2006-10-09 12:45:00,33.37,33.37,33.32,33.32,54000.0,21.9525,21.9525,21.9196,21.9196,54000.0
2006-10-09 12:50:00,33.32,33.45,33.32,33.42,104800.0,21.9196,22.0052,21.9196,21.9854,104800.0
2006-10-09 12:55:00,33.42,33.5,33.41,33.49,132000.0,21.9854,22.0381,21.9789,22.0315,132000.0
2006-10-09 13:00:00,33.5,33.55,33.33,33.48,208000.0,22.0381,22.071,21.9262,22.0249,208000.0
2006-10-09 13:05:00,33.48,33.5,33.47,33.49,57600.0,22.0249,22.0381,22.0183,22.0315,57600.0
2006-10-09 13:10:00,33.49,33.64,33.49,33.64,65200.0,22.0315,22.1302,22.0315,22.1302,65200.0
2006-10-09 13:15:00,33.65,33.74,33.63,33.74,140800.0,22.1367,22.1959,22.1236,22.1959,140800.0
2006-10-09 13:20:00,33.73,33.75,33.67,33.75,113600.0,22.1894,22.2025,22.1499,22.2025,113600.0
2006-10-09 13:25:00,33.75,33.95,33.74,33.89,356800.0,22.2025,22.3341,22.1959,22.2946,356800.0
2006-10-09 13:30:00,33.89,33.92,33.85,33.87,236000.0,22.2946,22.3144,22.2683,22.2815,236000.0
2006-10-09 13:35:00,33.87,33.88,33.84,33.85,119200.0,22.2815,22.288,22.2617,22.2683,119200.0
2006-10-09 13:40:00,33.85,33.86,33.81,33.83,44400.0,22.2683,22.2749,22.242,22.2552,44400.0
2006-10-09 13:45:00,33.82,33.82,33.8,33.82,61600.0,22.2486,22.2486,22.2354,22.2486,61600.0
2006-10-09 13:50:00,33.83,33.87,33.82,33.84,68400.0,22.2552,22.2815,22.2486,22.2617,68400.0
2006-10-09 13:55:00,33.84,33.84,33.76,33.76,86800.0,22.2617,22.2617,22.2091,22.2091,86800.0
2006-10-09 14:00:00,33.76,33.83,33.76,33.78,66000.0,22.2091,22.2552,22.2091,22.2223,66000.0
2006-10-09 14:05:00,33.77,33.79,33.76,33.78,67200.0,22.2157,22.2288,22.2091,22.2223,67200.0
2006-10-09 14:10:00,33.79,33.8,33.77,33.77,54400.0,22.2288,22.2354,22.2157,22.2157,54400.0
2006-10-09 14:15:00,33.77,33.79,33.76,33.78,57600.0,22.2157,22.2288,22.2091,22.2223,57600.0
2006-10-09 14:20:00,33.78,33.99,33.78,33.99,272000.0,22.2223,22.3604,22.2223,22.3604,272000.0
2006-10-09 14:25:00,33.99,34.13,33.99,34.04,267600.0,22.3604,22.4525,22.3604,22.3933,267600.0
2006-10-09 14:30:00,34.02,34.03,33.85,33.86,121200.0,22.3801,22.3867,22.2683,22.2749,121200.0
2006-10-09 14:35:00,33.86,33.94,33.85,33.88,234400.0,22.2749,22.3275,22.2683,22.288,234400.0
2006-10-09 14:40:00,33.88,33.88,33.79,33.83,95600.0,22.288,22.288,22.2288,22.2552,95600.0
2006-10-09 14:45:00,33.84,33.85,33.81,33.82,62000.0,22.2617,22.2683,22.242,22.2486,62000.0
2006-10-09 14:50:00,33.82,33.82,33.75,33.76,112400.0,22.2486,22.2486,22.2025,22.2091,112400.0
2006-10-09 14:55:00,33.76,33.76,33.64,33.65,168000.0,22.2091,22.2091,22.1302,22.1367,168000.0
2006-10-09 15:00:00,33.66,33.73,33.64,33.73,110000.0,22.1433,22.1894,22.1302,22.1894,110000.0
2006-10-09 15:05:00,33.73,33.73,33.61,33.62,84000.0,22.1894,22.1894,22.1104,22.117,84000.0
2006-10-09 15:10:00,33.62,33.62,33.55,33.6,95600.0,22.117,22.117,22.071,22.1038,95600.0
2006-10-09 15:15:00,33.58,33.59,33.55,33.57,48000.0,22.0907,22.0973,22.071,22.0841,48000.0
2006-10-09 15:20:00,33.57,33.64,33.57,33.61,75600.0,22.0841,22.1302,22.0841,22.1104,75600.0
2006-10-09 15:25:00,33.63,33.65,33.61,33.61,66000.0,22.1236,22.1367,22.1104,22.1104,66000.0
2006-10-09 15:30:00,33.61,33.62,33.56,33.58,99600.0,22.1104,22.117,22.0775,22.0907,99600.0
2006-10-09 15:35:00,33.58,33.6,33.55,33.58,85200.0,22.0907,22.1038,22.071,22.0907,85200.0
2006-10-09 15:40:00,33.58,33.58,33.53,33.55,56800.0,22.0907,22.0907,22.0578,22.071,56800.0
2006-10-09 15:45:00,33.55,33.57,33.54,33.57,112400.0,22.071,22.0841,22.0644,22.0841,112400.0
2006-10-09 15:50:00,33.57,33.73,33.57,33.69,88000.0,22.0841,22.1894,22.0841,22.1631,88000.0
2006-10-09 15:55:00,33.69,33.7,33.63,33.68,130800.0,22.1631,22.1696,22.1236,22.1565,130800.0
2006-10-10 09:30:00,33.75,33.75,33.66,33.7,42400.0,22.2025,22.2025,22.1433,22.1696,42400.0
2006-10-10 09:35:00,33.7,33.83,33.67,33.78,62000.0,22.1696,22.2552,22.1499,22.2223,62000.0
2006-10-10 09:40:00,33.78,33.94,33.75,33.75,121600.0,22.2223,22.3275,22.2025,22.2025,121600.0
2006-10-10 09:45:00,33.74,33.88,33.68,33.83,96000.0,22.1959,22.288,22.1565,22.2552,96000.0
2006-10-10 09:50:00,33.83,33.85,33.8,33.8,44800.0,22.2552,22.2683,22.2354,22.2354,44800.0
2006-10-10 09:55:00,33.8,33.96,33.8,33.88,462800.0,22.2354,22.3407,22.2354,22.288,462800.0
2006-10-10 10:00:00,33.91,34.07,33.91,34.07,93600.0,22.3078,22.413,22.3078,22.413,93600.0
2006-10-10 10:05:00,34.04,34.2,34.04,34.17,137600.0,22.3933,22.4986,22.3933,22.4788,137600.0
2006-10-10 10:10:00,34.17,34.3,34.11,34.26,213600.0,22.4788,22.5643,22.4394,22.538,213600.0
2006-10-10 10:15:00,34.26,34.3,34.25,34.27,102400.0,22.538,22.5643,22.5315,22.5446,102400.0
2006-10-10 10:20:00,34.27,34.3,34.22,34.29,158400.0,22.5446,22.5643,22.5117,22.5578,158400.0
2006-10-10 10:25:00,34.29,34.45,34.29,34.36,138800.0,22.5578,22.663,22.5578,22.6038,138800.0
2006-10-10 10:30:00,34.37,34.45,34.36,34.43,105600.0,22.6104,22.663,22.6038,22.6499,105600.0
2006-10-10 10:35:00,34.43,34.43,34.29,34.32,229600.0,22.6499,22.6499,22.5578,22.5775,229600.0
2006-10-10 10:40:00,34.33,34.36,34.3,34.36,118000.0,22.5841,22.6038,22.5643,22.6038,118000.0
2006-10-10 10:45:00,34.36,34.4,34.35,34.38,84000.0,22.6038,22.6301,22.5972,22.617,84000.0
2006-10-10 10:50:00,34.38,34.47,34.37,34.45,80800.0,22.617,22.6762,22.6104,22.663,80800.0
2006-10-10 10:55:00,34.46,34.47,34.38,34.38,71200.0,22.6696,22.6762,22.617,22.617,71200.0
2006-10-10 11:00:00,34.38,34.43,34.3,34.35,57200.0,22.617,22.6499,22.5643,22.5972,57200.0
2006-10-10 11:05:00,34.36,34.38,34.3,34.31,69600.0,22.6038,22.617,22.5643,22.5709,69600.0
2006-10-10 11:10:00,34.3,34.35,34.29,34.34,116800.0,22.5643,22.5972,22.5578,22.5907,116800.0
2006-10-10 11:15:00,34.34,34.35,34.27,34.28,77600.0,22.5907,22.5972,22.5446,22.5512,77600.0
2006-10-10 11:20:00,34.27,34.33,34.26,34.29,87600.0,22.5446,22.5841,22.538,22.5578,87600.0
2006-10-10 11:25:00,34.29,34.3,34.22,34.25,34000.0,22.5578,22.5643,22.5117,22.5315,34000.0
2006-10-10 11:30:00,34.23,34.23,34.12,34.12,35200.0,22.5183,22.5183,22.4459,22.4459,35200.0
2006-10-10 11:35:00,34.12,34.14,34.01,34.04,84800.0,22.4459,22.4591,22.3736,22.3933,84800.0
2006-10-10 11:40:00,34.05,34.1,34.04,34.1,68400.0,22.3999,22.4328,22.3933,22.4328,68400.0
2006-10-10 11:45:00,34.1,34.1,34.05,34.05,165200.0,22.4328,22.4328,22.3999,22.3999,165200.0
2006-10-10 11:50:00,34.05,34.05,33.96,33.99,66800.0,22.3999,22.3999,22.3407,22.3604,66800.0
2006-10-10 11:55:00,33.99,34.0,33.88,33.91,50400.0,22.3604,22.367,22.288,22.3078,50400.0
2006-10-10 12:00:00,33.91,34.01,33.9,33.96,58000.0,22.3078,22.3736,22.3012,22.3407,58000.0
2006-10-10 12:05:00,33.95,33.98,33.9,33.92,39200.0,22.3341,22.3538,22.3012,22.3144,39200.0
2006-10-10 12:10:00,33.92,33.94,33.91,33.91,58400.0,22.3144,22.3275,22.3078,22.3078,58400.0
2006-10-10 12:15:00,33.92,33.92,33.79,33.79,64000.0,22.3144,22.3144,22.2288,22.2288,64000.0
2006-10-10 12:20:00,33.8,33.81,33.7,33.72,128000.0,22.2354,22.242,22.1696,22.1828,128000.0
2006-10-10 12:25:00,33.72,33.72,33.6,33.6,79600.0,22.1828,22.1828,22.1038,22.1038,79600.0
2006-10-10 12:30:00,33.6,33.6,33.51,33.53,166000.0,22.1038,22.1038,22.0446,22.0578,166000.0
2006-10-10 12:35:00,33.53,33.54,33.49,33.5,72000.0,22.0578,22.0644,22.0315,22.0381,72000.0
2006-10-10 12:40:00,33.5,33.5,33.39,33.47,94400.0,22.0381,22.0381,21.9657,22.0183,94400.0
2006-10-10 12:45:00,33.47,33.51,33.46,33.51,54800.0,22.0183,22.0446,22.0117,22.0446,54800.0
2006-10-10 12:50:00,33.54,33.65,33.52,33.63,52000.0,22.0644,22.1367,22.0512,22.1236,52000.0
2006-10-10 12:55:00,33.61,33.67,33.58,33.63,31600.0,22.1104,22.1499,22.0907,22.1236,31600.0
2006-10-10 13:00:00,33.63,33.63,33.55,33.56,24400.0,22.1236,22.1236,22.071,22.0775,24400.0
2006-10-10 13:05:00,33.55,33.59,33.55,33.55,19200.0,22.071,22.0973,22.071,22.071,19200.0
2006-10-10 13:10:00,33.57,33.57,33.55,33.55,12800.0,22.0841,22.0841,22.071,22.071,12800.0
2006-10-10 13:15:00,33.54,33.54,33.49,33.49,24400.0,22.0644,22.0644,22.0315,22.0315,24400.0
2006-10-10 13:20:00,33.49,33.55,33.48,33.54,23600.0,22.0315,22.071,22.0249,22.0644,23600.0
2006-10-10 13:25:00,33.53,33.53,33.46,33.47,41200.0,22.0578,22.0578,22.0117,22.0183,41200.0
2006-10-10 13:30:00,33.47,33.47,33.43,33.43,57200.0,22.0183,22.0183,21.992,21.992,57200.0
2006-10-10 13:35:00,33.43,33.48,33.42,33.42,57600.0,21.992,22.0249,21.9854,21.9854,57600.0
2006-10-10 13:40:00,33.42,33.42,33.29,33.3,96800.0,21.9854,21.9854,21.8999,21.9065,96800.0
2006-10-10 13:45:00,33.3,33.3,33.26,33.27,102400.0,21.9065,21.9065,21.8802,21.8868,102400.0
2006-10-10 13:50:00,33.27,33.27,33.2,33.21,231200.0,21.8868,21.8868,21.8407,21.8473,231200.0
2006-10-10 13:55:00,33.21,33.27,33.18,33.24,178000.0,21.8473,21.8868,21.8275,21.867,178000.0
2006-10-10 14:00:00,33.27,33.28,33.19,33.25,194400.0,21.8868,21.8933,21.8341,21.8736,194400.0
2006-10-10 14:05:00,33.25,33.33,33.19,33.32,131200.0,21.8736,21.9262,21.8341,21.9196,131200.0
2006-10-10 14:10:00,33.32,33.34,33.26,33.3,96000.0,21.9196,21.9328,21.8802,21.9065,96000.0
2006-10-10 14:15:00,33.3,33.33,33.26,33.32,39600.0,21.9065,21.9262,21.8802,21.9196,39600.0
2006-10-10 14:20:00,33.32,33.32,33.26,33.27,64000.0,21.9196,21.9196,21.8802,21.8868,64000.0
2006-10-10 14:25:00,33.27,33.37,33.26,33.27,71600.0,21.8868,21.9525,21.8802,21.8868,71600.0
2006-10-10 14:30:00,33.25,33.43,33.25,33.42,49200.0,21.8736,21.992,21.8736,21.9854,49200.0
2006-10-10 14:35:00,33.42,33.47,33.41,33.46,105600.0,21.9854,22.0183,21.9789,22.0117,105600.0
2006-10-10 14:40:00,33.47,33.52,33.47,33.5,80000.0,22.0183,22.0512,22.0183,22.0381,80000.0
2006-10-10 14:45:00,33.49,33.54,33.42,33.54,91200.0,22.0315,22.0644,21.9854,22.0644,91200.0
2006-10-10 14:50:00,33.54,33.58,33.49,33.5,103600.0,22.0644,22.0907,22.0315,22.0381,103600.0
2006-10-10 14:55:00,33.5,33.51,33.25,33.47,88400.0,22.0381,22.0446,21.8736,22.0183,88400.0
2006-10-10 15:00:00,33.47,33.59,33.47,33.59,54000.0,22.0183,22.0973,22.0183,22.0973,54000.0
2006-10-10 15:05:00,33.6,33.6,33.52,33.54,62000.0,22.1038,22.1038,22.0512,22.0644,62000.0
2006-10-10 15:10:00,33.53,33.54,33.48,33.49,114800.0,22.0578,22.0644,22.0249,22.0315,114800.0
2006-10-10 15:15:00,33.49,33.55,33.45,33.45,145600.0,22.0315,22.071,22.0052,22.0052,145600.0
2006-10-10 15:20:00,33.45,33.46,33.34,33.39,526800.0,22.0052,22.0117,21.9328,21.9657,526800.0
2006-10-10 15:25:00,33.41,33.42,33.33,33.37,250800.0,21.9789,21.9854,21.9262,21.9525,250800.0
2006-10-10 15:30:00,33.35,33.41,33.31,33.39,117600.0,21.9394,21.9789,21.9131,21.9657,117600.0
2006-10-10 15:35:00,33.38,33.44,33.31,33.41,288400.0,21.9591,21.9986,21.9131,21.9789,288400.0
2006-10-10 15:40:00,33.39,33.47,33.37,33.43,204800.0,21.9657,22.0183,21.9525,21.992,204800.0
2006-10-10 15:45:00,33.42,33.44,33.41,33.41,124000.0,21.9854,21.9986,21.9789,21.9789,124000.0
2006-10-10 15:50:00,33.38,33.38,33.34,33.36,132400.0,21.9591,21.9591,21.9328,21.946,132400.0
2006-10-10 15:55:00,33.37,33.38,33.36,33.36,108400.0,21.9525,21.9591,21.946,21.946,108400.0
2006-10-11 09:30:00,32.88,32.92,32.77,32.91,314800.0,21.6302,21.6565,21.5578,21.6499,314800.0
2006-10-11 09:35:00,32.91,33.0,32.84,32.9,296800.0,21.6499,21.7091,21.6039,21.6433,296800.0
2006-10-11 09:40:00,32.9,32.92,32.87,32.87,162000.0,21.6433,21.6565,21.6236,21.6236,162000.0
2006-10-11 09:45:00,32.85,32.96,32.81,32.94,276800.0,21.6105,21.6828,21.5841,21.6697,276800.0
2006-10-11 09:50:00,32.93,33.02,32.93,32.97,120800.0,21.6631,21.7223,21.6631,21.6894,120800.0
2006-10-11 09:55:00,32.98,33.02,32.92,32.94,86000.0,21.696,21.7223,21.6565,21.6697,86000.0
2006-10-11 10:00:00,32.94,33.01,32.94,32.97,64400.0,21.6697,21.7157,21.6697,21.6894,64400.0
2006-10-11 10:05:00,32.98,33.04,32.97,33.03,116400.0,21.696,21.7354,21.6894,21.7289,116400.0
2006-10-11 10:10:00,33.02,33.08,33.0,33.03,158800.0,21.7223,21.7618,21.7091,21.7289,158800.0
2006-10-11 10:15:00,33.02,33.04,32.96,32.99,76000.0,21.7223,21.7354,21.6828,21.7026,76000.0
2006-10-11 10:20:00,32.99,33.04,32.99,33.01,97200.0,21.7026,21.7354,21.7026,21.7157,97200.0
2006-10-11 10:25:00,33.01,33.02,32.95,33.0,63600.0,21.7157,21.7223,21.6762,21.7091,63600.0
2006-10-11 10:30:00,33.0,33.04,32.98,33.01,63200.0,21.7091,21.7354,21.696,21.7157,63200.0
2006-10-11 10:35:00,33.01,33.05,33.01,33.03,125200.0,21.7157,21.742,21.7157,21.7289,125200.0
2006-10-11 10:40:00,33.02,33.03,32.92,32.93,56800.0,21.7223,21.7289,21.6565,21.6631,56800.0
2006-10-11 10:45:00,32.92,32.98,32.88,32.95,84000.0,21.6565,21.696,21.6302,21.6762,84000.0
2006-10-11 10:50:00,32.96,32.97,32.91,32.97,52800.0,21.6828,21.6894,21.6499,21.6894,52800.0
2006-10-11 10:55:00,32.95,32.97,32.93,32.93,42000.0,21.6762,21.6894,21.6631,21.6631,42000.0
2006-10-11 11:00:00,32.93,32.93,32.91,32.92,45600.0,21.6631,21.6631,21.6499,21.6565,45600.0
2006-10-11 11:05:00,32.92,32.97,32.92,32.95,47600.0,21.6565,21.6894,21.6565,21.6762,47600.0
2006-10-11 11:10:00,32.94,32.96,32.94,32.94,47200.0,21.6697,21.6828,21.6697,21.6697,47200.0
2006-10-11 11:15:00,32.93,32.93,32.89,32.91,45600.0,21.6631,21.6631,21.6368,21.6499,45600.0
2006-10-11 11:20:00,32.91,32.96,32.91,32.95,56400.0,21.6499,21.6828,21.6499,21.6762,56400.0
2006-10-11 11:25:00,32.95,32.96,32.94,32.95,38400.0,21.6762,21.6828,21.6697,21.6762,38400.0
2006-10-11 11:30:00,32.95,32.97,32.94,32.94,47200.0,21.6762,21.6894,21.6697,21.6697,47200.0
2006-10-11 11:35:00,32.95,32.98,32.94,32.97,62400.0,21.6762,21.696,21.6697,21.6894,62400.0
2006-10-11 11:40:00,32.97,32.98,32.95,32.96,78000.0,21.6894,21.696,21.6762,21.6828,78000.0
2006-10-11 11:45:00,32.96,32.96,32.92,32.93,72800.0,21.6828,21.6828,21.6565,21.6631,72800.0
2006-10-11 11:50:00,32.93,32.96,32.93,32.96,27200.0,21.6631,21.6828,21.6631,21.6828,27200.0
2006-10-11 11:55:00,32.95,32.96,32.93,32.93,33200.0,21.6762,21.6828,21.6631,21.6631,33200.0
2006-10-11 12:00:00,32.94,32.95,32.93,32.95,26800.0,21.6697,21.6762,21.6631,21.6762,26800.0
2006-10-11 12:05:00,32.95,32.95,32.9,32.91,48000.0,21.6762,21.6762,21.6433,21.6499,48000.0
2006-10-11 12:10:00,32.91,32.96,32.91,32.93,20000.0,21.6499,21.6828,21.6499,21.6631,20000.0
2006-10-11 12:15:00,32.92,32.92,32.83,32.85,73600.0,21.6565,21.6565,21.5973,21.6105,73600.0
2006-10-11 12:20:00,32.85,32.89,32.85,32.85,35600.0,21.6105,21.6368,21.6105,21.6105,35600.0
2006-10-11 12:25:00,32.85,32.89,32.85,32.87,16800.0,21.6105,21.6368,21.6105,21.6236,16800.0
2006-10-11 12:30:00,32.87,32.94,32.85,32.91,24800.0,21.6236,21.6697,21.6105,21.6499,24800.0
2006-10-11 12:35:00,32.91,32.94,32.91,32.92,20400.0,21.6499,21.6697,21.6499,21.6565,20400.0
2006-10-11 12:40:00,32.93,32.96,32.93,32.95,47600.0,21.6631,21.6828,21.6631,21.6762,47600.0
2006-10-11 12:45:00,32.95,32.98,32.94,32.95,132400.0,21.6762,21.696,21.6697,21.6762,132400.0
2006-10-11 12:50:00,32.94,32.99,32.94,32.95,66000.0,21.6697,21.7026,21.6697,21.6762,66000.0
2006-10-11 12:55:00,32.95,32.96,32.95,32.95,31200.0,21.6762,21.6828,21.6762,21.6762,31200.0
2006-10-11 13:00:00,32.96,32.96,32.93,32.95,20800.0,21.6828,21.6828,21.6631,21.6762,20800.0
2006-10-11 13:05:00,32.96,32.97,32.95,32.95,61200.0,21.6828,21.6894,21.6762,21.6762,61200.0
2006-10-11 13:10:00,32.95,32.97,32.93,32.95,30400.0,21.6762,21.6894,21.6631,21.6762,30400.0
2006-10-11 13:15:00,32.95,32.97,32.94,32.95,46400.0,21.6762,21.6894,21.6697,21.6762,46400.0
2006-10-11 13:20:00,32.95,32.97,32.94,32.95,35200.0,21.6762,21.6894,21.6697,21.6762,35200.0
2006-10-11 13:25:00,32.96,32.96,32.92,32.92,29200.0,21.6828,21.6828,21.6565,21.6565,29200.0
2006-10-11 13:30:00,32.92,32.93,32.89,32.9,55600.0,21.6565,21.6631,21.6368,21.6433,55600.0
2006-10-11 13:35:00,32.9,32.92,32.88,32.89,48400.0,21.6433,21.6565,21.6302,21.6368,48400.0
2006-10-11 13:40:00,32.89,32.9,32.88,32.9,33200.0,21.6368,21.6433,21.6302,21.6433,33200.0
2006-10-11 13:45:00,32.9,32.92,32.9,32.91,44800.0,21.6433,21.6565,21.6433,21.6499,44800.0
2006-10-11 13:50:00,32.91,32.92,32.85,32.86,80400.0,21.6499,21.6565,21.6105,21.617,80400.0
2006-10-11 13:55:00,32.86,32.89,32.85,32.87,66400.0,21.617,21.6368,21.6105,21.6236,66400.0
2006-10-11 14:00:00,32.89,32.89,32.79,32.81,79200.0,21.6368,21.6368,21.571,21.5841,79200.0
2006-10-11 14:05:00,32.82,32.83,32.77,32.83,66800.0,21.5907,21.5973,21.5578,21.5973,66800.0
2006-10-11 14:10:00,32.83,32.88,32.81,32.88,36000.0,21.5973,21.6302,21.5841,21.6302,36000.0
2006-10-11 14:15:00,32.88,32.88,32.8,32.8,51200.0,21.6302,21.6302,21.5776,21.5776,51200.0
2006-10-11 14:20:00,32.81,32.85,32.78,32.81,48800.0,21.5841,21.6105,21.5644,21.5841,48800.0
2006-10-11 14:25:00,32.79,32.83,32.77,32.81,72800.0,21.571,21.5973,21.5578,21.5841,72800.0
2006-10-11 14:30:00,32.81,32.83,32.77,32.77,51600.0,21.5841,21.5973,21.5578,21.5578,51600.0
2006-10-11 14:35:00,32.78,32.81,32.71,32.79,126000.0,21.5644,21.5841,21.5184,21.571,126000.0
2006-10-11 14:40:00,32.8,32.8,32.72,32.75,97200.0,21.5776,21.5776,21.5249,21.5447,97200.0
2006-10-11 14:45:00,32.75,32.79,32.74,32.77,37600.0,21.5447,21.571,21.5381,21.5578,37600.0
2006-10-11 14:50:00,32.77,32.77,32.6,32.74,113600.0,21.5578,21.5578,21.446,21.5381,113600.0
2006-10-11 14:55:00,32.74,32.84,32.72,32.82,60800.0,21.5381,21.6039,21.5249,21.5907,60800.0
2006-10-11 15:00:00,32.82,32.82,32.73,32.74,71600.0,21.5907,21.5907,21.5315,21.5381,71600.0
2006-10-11 15:05:00,32.73,32.87,32.73,32.83,44800.0,21.5315,21.6236,21.5315,21.5973,44800.0
2006-10-11 15:10:00,32.82,32.91,32.79,32.89,68000.0,21.5907,21.6499,21.571,21.6368,68000.0
2006-10-11 15:15:00,32.89,32.95,32.87,32.91,55200.0,21.6368,21.6762,21.6236,21.6499,55200.0
2006-10-11 15:20:00,32.92,32.94,32.89,32.91,40800.0,21.6565,21.6697,21.6368,21.6499,40800.0
2006-10-11 15:25:00,32.91,32.91,32.87,32.87,52000.0,21.6499,21.6499,21.6236,21.6236,52000.0
2006-10-11 15:30:00,32.88,32.94,32.87,32.92,78000.0,21.6302,21.6697,21.6236,21.6565,78000.0
2006-10-11 15:35:00,32.93,33.01,32.93,32.99,42800.0,21.6631,21.7157,21.6631,21.7026,42800.0
2006-10-11 15:40:00,32.98,32.98,32.93,32.94,90800.0,21.696,21.696,21.6631,21.6697,90800.0
2006-10-11 15:45:00,32.94,32.96,32.9,32.94,59200.0,21.6697,21.6828,21.6433,21.6697,59200.0
2006-10-11 15:50:00,32.95,33.02,32.95,32.96,82400.0,21.6762,21.7223,21.6762,21.6828,82400.0
2006-10-11 15:55:00,32.96,32.96,32.94,32.96,73600.0,21.6828,21.6828,21.6697,21.6828,73600.0
2006-10-12 09:30:00,33.13,33.17,33.07,33.11,68400.0,21.7947,21.821,21.7552,21.7815,68400.0
2006-10-12 09:35:00,33.12,33.45,33.11,33.31,89600.0,21.7881,22.0052,21.7815,21.9131,89600.0
2006-10-12 09:40:00,33.3,33.3,33.08,33.1,123200.0,21.9065,21.9065,21.7618,21.7749,123200.0
2006-10-12 09:45:00,33.1,33.22,33.04,33.2,113200.0,21.7749,21.8539,21.7354,21.8407,113200.0
2006-10-12 09:50:00,33.2,33.2,33.15,33.17,30000.0,21.8407,21.8407,21.8078,21.821,30000.0
2006-10-12 09:55:00,33.17,33.29,33.16,33.27,66800.0,21.821,21.8999,21.8144,21.8868,66800.0
2006-10-12 10:00:00,33.27,33.35,33.25,33.34,86400.0,21.8868,21.9394,21.8736,21.9328,86400.0
2006-10-12 10:05:00,33.34,33.36,33.33,33.34,52800.0,21.9328,21.946,21.9262,21.9328,52800.0
2006-10-12 10:10:00,33.34,33.44,33.34,33.44,86800.0,21.9328,21.9986,21.9328,21.9986,86800.0
2006-10-12 10:15:00,33.44,33.45,33.38,33.38,49600.0,21.9986,22.0052,21.9591,21.9591,49600.0
2006-10-12 10:20:00,33.38,33.49,33.37,33.46,142000.0,21.9591,22.0315,21.9525,22.0117,142000.0
2006-10-12 10:25:00,33.46,33.6,33.46,33.6,166800.0,22.0117,22.1038,22.0117,22.1038,166800.0
2006-10-12 10:30:00,33.63,33.63,33.58,33.58,102400.0,22.1236,22.1236,22.0907,22.0907,102400.0
2006-10-12 10:35:00,33.58,33.66,33.57,33.58,73200.0,22.0907,22.1433,22.0841,22.0907,73200.0
2006-10-12 10:40:00,33.56,33.72,33.54,33.71,117600.0,22.0775,22.1828,22.0644,22.1762,117600.0
2006-10-12 10:45:00,33.71,33.81,33.71,33.75,238000.0,22.1762,22.242,22.1762,22.2025,238000.0
2006-10-12 10:50:00,33.75,33.84,33.75,33.77,174800.0,22.2025,22.2617,22.2025,22.2157,174800.0
2006-10-12 10:55:00,33.77,33.77,33.68,33.68,73600.0,22.2157,22.2157,22.1565,22.1565,73600.0
2006-10-12 11:00:00,33.67,33.69,33.62,33.65,85600.0,22.1499,22.1631,22.117,22.1367,85600.0
2006-10-12 11:05:00,33.65,33.71,33.65,33.69,72400.0,22.1367,22.1762,22.1367,22.1631,72400.0
2006-10-12 11:10:00,33.68,33.7,33.6,33.62,57200.0,22.1565,22.1696,22.1038,22.117,57200.0
2006-10-12 11:15:00,33.61,33.66,33.6,33.64,36800.0,22.1104,22.1433,22.1038,22.1302,36800.0
2006-10-12 11:20:00,33.65,33.67,33.62,33.63,56800.0,22.1367,22.1499,22.117,22.1236,56800.0
2006-10-12 11:25:00,33.62,33.63,33.56,33.58,73600.0,22.117,22.1236,22.0775,22.0907,73600.0
2006-10-12 11:30:00,33.58,33.58,33.5,33.5,32400.0,22.0907,22.0907,22.0381,22.0381,32400.0
2006-10-12 11:35:00,33.5,33.52,33.48,33.48,59200.0,22.0381,22.0512,22.0249,22.0249,59200.0
2006-10-12 11:40:00,33.48,33.48,33.43,33.43,53600.0,22.0249,22.0249,21.992,21.992,53600.0
2006-10-12 11:45:00,33.43,33.5,33.43,33.49,36800.0,21.992,22.0381,21.992,22.0315,36800.0
2006-10-12 11:50:00,33.5,33.57,33.5,33.56,37600.0,22.0381,22.0841,22.0381,22.0775,37600.0
2006-10-12 11:55:00,33.57,33.67,33.57,33.63,52800.0,22.0841,22.1499,22.0841,22.1236,52800.0
2006-10-12 12:00:00,33.62,33.65,33.62,33.65,10000.0,22.117,22.1367,22.117,22.1367,10000.0
2006-10-12 12:05:00,33.65,33.68,33.65,33.65,18800.0,22.1367,22.1565,22.1367,22.1367,18800.0
2006-10-12 12:10:00,33.66,33.66,33.61,33.63,22400.0,22.1433,22.1433,22.1104,22.1236,22400.0
2006-10-12 12:15:00,33.61,33.63,33.6,33.63,12400.0,22.1104,22.1236,22.1038,22.1236,12400.0
2006-10-12 12:20:00,33.61,33.62,33.59,33.6,22400.0,22.1104,22.117,22.0973,22.1038,22400.0
2006-10-12 12:25:00,33.6,33.61,33.59,33.59,18000.0,22.1038,22.1104,22.0973,22.0973,18000.0
2006-10-12 12:30:00,33.6,33.61,33.58,33.59,26800.0,22.1038,22.1104,22.0907,22.0973,26800.0
2006-10-12 12:35:00,33.58,33.58,33.52,33.52,28800.0,22.0907,22.0907,22.0512,22.0512,28800.0
2006-10-12 12:40:00,33.52,33.57,33.52,33.57,16000.0,22.0512,22.0841,22.0512,22.0841,16000.0
2006-10-12 12:45:00,33.56,33.57,33.56,33.56,8000.0,22.0775,22.0841,22.0775,22.0775,8000.0
2006-10-12 12:50:00,33.56,33.56,33.51,33.52,21600.0,22.0775,22.0775,22.0446,22.0512,21600.0
2006-10-12 12:55:00,33.54,33.54,33.49,33.52,23200.0,22.0644,22.0644,22.0315,22.0512,23200.0
2006-10-12 13:00:00,33.52,33.53,33.51,33.53,25200.0,22.0512,22.0578,22.0446,22.0578,25200.0
2006-10-12 13:05:00,33.55,33.55,33.53,33.55,13600.0,22.071,22.071,22.0578,22.071,13600.0
2006-10-12 13:10:00,33.55,33.55,33.52,33.54,14400.0,22.071,22.071,22.0512,22.0644,14400.0
2006-10-12 13:15:00,33.53,33.55,33.52,33.55,16400.0,22.0578,22.071,22.0512,22.071,16400.0
2006-10-12 13:20:00,33.55,33.57,33.53,33.57,30800.0,22.071,22.0841,22.0578,22.0841,30800.0
2006-10-12 13:25:00,33.57,33.57,33.55,33.56,29200.0,22.0841,22.0841,22.071,22.0775,29200.0
2006-10-12 13:30:00,33.55,33.56,33.51,33.56,22000.0,22.071,22.0775,22.0446,22.0775,22000.0
2006-10-12 13:35:00,33.57,33.57,33.51,33.55,28800.0,22.0841,22.0841,22.0446,22.071,28800.0
2006-10-12 13:40:00,33.54,33.56,33.52,33.54,17600.0,22.0644,22.0775,22.0512,22.0644,17600.0
2006-10-12 13:45:00,33.55,33.55,33.52,33.54,14000.0,22.071,22.071,22.0512,22.0644,14000.0
2006-10-12 13:50:00,33.54,33.59,33.52,33.59,42400.0,22.0644,22.0973,22.0512,22.0973,42400.0
2006-10-12 13:55:00,33.6,33.66,33.59,33.66,35200.0,22.1038,22.1433,22.0973,22.1433,35200.0
2006-10-12 14:00:00,33.64,33.71,33.64,33.66,48000.0,22.1302,22.1762,22.1302,22.1433,48000.0
2006-10-12 14:05:00,33.69,33.73,33.66,33.7,44800.0,22.1631,22.1894,22.1433,22.1696,44800.0
2006-10-12 14:10:00,33.71,33.74,33.66,33.71,52000.0,22.1762,22.1959,22.1433,22.1762,52000.0
2006-10-12 14:15:00,33.7,33.75,33.7,33.74,21600.0,22.1696,22.2025,22.1696,22.1959,21600.0
2006-10-12 14:20:00,33.73,33.77,33.73,33.77,49600.0,22.1894,22.2157,22.1894,22.2157,49600.0
2006-10-12 14:25:00,33.77,33.8,33.76,33.79,62400.0,22.2157,22.2354,22.2091,22.2288,62400.0
2006-10-12 14:30:00,33.78,33.78,33.76,33.76,26400.0,22.2223,22.2223,22.2091,22.2091,26400.0
2006-10-12 14:35:00,33.76,33.82,33.76,33.81,36000.0,22.2091,22.2486,22.2091,22.242,36000.0
2006-10-12 14:40:00,33.8,33.82,33.79,33.79,32800.0,22.2354,22.2486,22.2288,22.2288,32800.0
2006-10-12 14:45:00,33.79,33.81,33.79,33.8,17600.0,22.2288,22.242,22.2288,22.2354,17600.0
2006-10-12 14:50:00,33.8,33.84,33.8,33.83,54400.0,22.2354,22.2617,22.2354,22.2552,54400.0
2006-10-12 14:55:00,33.83,33.85,33.82,33.84,45200.0,22.2552,22.2683,22.2486,22.2617,45200.0
2006-10-12 15:00:00,33.83,33.88,33.83,33.88,58000.0,22.2552,22.288,22.2552,22.288,58000.0
2006-10-12 15:05:00,33.88,33.92,33.88,33.9,111600.0,22.288,22.3144,22.288,22.3012,111600.0
2006-10-12 15:10:00,33.9,33.93,33.9,33.93,58800.0,22.3012,22.3209,22.3012,22.3209,58800.0
2006-10-12 15:15:00,33.92,33.98,33.92,33.97,87600.0,22.3144,22.3538,22.3144,22.3473,87600.0
2006-10-12 15:20:00,33.97,34.01,33.93,33.94,106000.0,22.3473,22.3736,22.3209,22.3275,106000.0
2006-10-12 15:25:00,33.94,33.96,33.93,33.93,49200.0,22.3275,22.3407,22.3209,22.3209,49200.0
2006-10-12 15:30:00,33.93,33.96,33.93,33.95,42400.0,22.3209,22.3407,22.3209,22.3341,42400.0
2006-10-12 15:35:00,33.95,33.98,33.94,33.96,58800.0,22.3341,22.3538,22.3275,22.3407,58800.0
2006-10-12 15:40:00,33.97,33.97,33.92,33.93,68000.0,22.3473,22.3473,22.3144,22.3209,68000.0
2006-10-12 15:45:00,33.93,33.93,33.85,33.85,125200.0,22.3209,22.3209,22.2683,22.2683,125200.0
2006-10-12 15:50:00,33.85,33.92,33.84,33.92,140800.0,22.2683,22.3144,22.2617,22.3144,140800.0
2006-10-12 15:55:00,33.92,33.97,33.91,33.95,95200.0,22.3144,22.3473,22.3078,22.3341,95200.0
2006-10-13 09:30:00,33.98,34.0,33.88,33.88,43200.0,22.3538,22.367,22.288,22.288,43200.0
2006-10-13 09:35:00,33.88,33.95,33.8,33.8,132400.0,22.288,22.3341,22.2354,22.2354,132400.0
2006-10-13 09:40:00,33.86,33.94,33.85,33.91,29200.0,22.2749,22.3275,22.2683,22.3078,29200.0
2006-10-13 09:45:00,33.91,33.94,33.89,33.91,20000.0,22.3078,22.3275,22.2946,22.3078,20000.0
2006-10-13 09:50:00,33.9,33.98,33.9,33.91,34000.0,22.3012,22.3538,22.3012,22.3078,34000.0
2006-10-13 09:55:00,33.93,33.93,33.87,33.88,54000.0,22.3209,22.3209,22.2815,22.288,54000.0
2006-10-13 10:00:00,33.88,34.08,33.88,33.96,102800.0,22.288,22.4196,22.288,22.3407,102800.0
2006-10-13 10:05:00,33.96,34.0,33.93,33.99,21200.0,22.3407,22.367,22.3209,22.3604,21200.0
2006-10-13 10:10:00,34.0,34.02,33.99,34.01,63200.0,22.367,22.3801,22.3604,22.3736,63200.0
2006-10-13 10:15:00,34.01,34.02,33.94,33.96,56400.0,22.3736,22.3801,22.3275,22.3407,56400.0
2006-10-13 10:20:00,33.96,33.98,33.89,33.89,20800.0,22.3407,22.3538,22.2946,22.2946,20800.0
2006-10-13 10:25:00,33.9,33.93,33.85,33.9,34800.0,22.3012,22.3209,22.2683,22.3012,34800.0
2006-10-13 10:30:00,33.9,33.9,33.84,33.85,48400.0,22.3012,22.3012,22.2617,22.2683,48400.0
2006-10-13 10:35:00,33.85,33.88,33.84,33.87,22800.0,22.2683,22.288,22.2617,22.2815,22800.0
2006-10-13 10:40:00,33.87,33.89,33.83,33.87,59200.0,22.2815,22.2946,22.2552,22.2815,59200.0
2006-10-13 10:45:00,33.87,33.89,33.84,33.86,23600.0,22.2815,22.2946,22.2617,22.2749,23600.0
2006-10-13 10:50:00,33.87,33.98,33.87,33.98,14800.0,22.2815,22.3538,22.2815,22.3538,14800.0
2006-10-13 10:55:00,33.97,33.98,33.94,33.98,20800.0,22.3473,22.3538,22.3275,22.3538,20800.0
2006-10-13 11:00:00,33.99,33.99,33.96,33.98,16000.0,22.3604,22.3604,22.3407,22.3538,16000.0
2006-10-13 11:05:00,33.98,34.04,33.97,34.0,40400.0,22.3538,22.3933,22.3473,22.367,40400.0
2006-10-13 11:10:00,34.0,34.07,33.98,34.07,52800.0,22.367,22.413,22.3538,22.413,52800.0
2006-10-13 11:15:00,34.07,34.1,34.05,34.08,30000.0,22.413,22.4328,22.3999,22.4196,30000.0
2006-10-13 11:20:00,34.1,34.1,33.92,33.92,40800.0,22.4328,22.4328,22.3144,22.3144,40800.0
2006-10-13 11:25:00,33.91,33.96,33.87,33.96,38800.0,22.3078,22.3407,22.2815,22.3407,38800.0
2006-10-13 11:30:00,33.96,33.96,33.9,33.91,10800.0,22.3407,22.3407,22.3012,22.3078,10800.0
2006-10-13 11:35:00,33.89,33.91,33.86,33.86,44000.0,22.2946,22.3078,22.2749,22.2749,44000.0
2006-10-13 11:40:00,33.87,33.96,33.86,33.95,28800.0,22.2815,22.3407,22.2749,22.3341,28800.0
2006-10-13 11:45:00,33.97,33.99,33.9,33.91,56800.0,22.3473,22.3604,22.3012,22.3078,56800.0
2006-10-13 11:50:00,33.91,33.94,33.87,33.94,78000.0,22.3078,22.3275,22.2815,22.3275,78000.0
2006-10-13 11:55:00,33.95,33.95,33.88,33.94,44400.0,22.3341,22.3341,22.288,22.3275,44400.0
2006-10-13 12:00:00,33.94,33.95,33.91,33.93,35200.0,22.3275,22.3341,22.3078,22.3209,35200.0
2006-10-13 12:05:00,33.93,33.95,33.9,33.92,42000.0,22.3209,22.3341,22.3012,22.3144,42000.0
2006-10-13 12:10:00,33.91,33.93,33.89,33.9,14800.0,22.3078,22.3209,22.2946,22.3012,14800.0
2006-10-13 12:15:00,33.89,33.91,33.89,33.91,27600.0,22.2946,22.3078,22.2946,22.3078,27600.0
2006-10-13 12:20:00,33.92,33.92,33.85,33.9,38400.0,22.3144,22.3144,22.2683,22.3012,38400.0
2006-10-13 12:25:00,33.9,33.9,33.86,33.86,8000.0,22.3012,22.3012,22.2749,22.2749,8000.0
2006-10-13 12:30:00,33.88,33.88,33.85,33.88,25200.0,22.288,22.288,22.2683,22.288,25200.0
2006-10-13 12:35:00,33.87,33.88,33.86,33.88,26800.0,22.2815,22.288,22.2749,22.288,26800.0
2006-10-13 12:40:00,33.88,33.88,33.81,33.81,44400.0,22.288,22.288,22.242,22.242,44400.0
2006-10-13 12:45:00,33.82,33.83,33.8,33.82,18800.0,22.2486,22.2552,22.2354,22.2486,18800.0
2006-10-13 12:50:00,33.84,33.85,33.82,33.84,13600.0,22.2617,22.2683,22.2486,22.2617,13600.0
2006-10-13 12:55:00,33.84,33.85,33.77,33.78,22400.0,22.2617,22.2683,22.2157,22.2223,22400.0
2006-10-13 13:00:00,33.77,33.82,33.77,33.8,30800.0,22.2157,22.2486,22.2157,22.2354,30800.0
2006-10-13 13:05:00,33.8,33.82,33.77,33.77,16800.0,22.2354,22.2486,22.2157,22.2157,16800.0
2006-10-13 13:10:00,33.78,33.79,33.77,33.78,16400.0,22.2223,22.2288,22.2157,22.2223,16400.0
2006-10-13 13:15:00,33.79,33.84,33.79,33.84,32000.0,22.2288,22.2617,22.2288,22.2617,32000.0
2006-10-13 13:20:00,33.84,33.91,33.83,33.89,33200.0,22.2617,22.3078,22.2552,22.2946,33200.0
2006-10-13 13:25:00,33.91,33.92,33.9,33.92,21200.0,22.3078,22.3144,22.3012,22.3144,21200.0
2006-10-13 13:30:00,33.92,33.93,33.9,33.91,35600.0,22.3144,22.3209,22.3012,22.3078,35600.0
2006-10-13 13:35:00,33.93,33.95,33.92,33.95,30000.0,22.3209,22.3341,22.3144,22.3341,30000.0
2006-10-13 13:40:00,33.96,33.97,33.95,33.95,14800.0,22.3407,22.3473,22.3341,22.3341,14800.0
2006-10-13 13:45:00,33.94,33.97,33.94,33.97,17600.0,22.3275,22.3473,22.3275,22.3473,17600.0
2006-10-13 13:50:00,33.95,33.95,33.94,33.95,6800.0,22.3341,22.3341,22.3275,22.3341,6800.0
2006-10-13 13:55:00,33.94,33.95,33.94,33.94,12000.0,22.3275,22.3341,22.3275,22.3275,12000.0
2006-10-13 14:00:00,33.94,33.99,33.94,33.98,28000.0,22.3275,22.3604,22.3275,22.3538,28000.0
2006-10-13 14:05:00,33.98,34.0,33.97,33.99,29600.0,22.3538,22.367,22.3473,22.3604,29600.0
2006-10-13 14:10:00,33.99,33.99,33.92,33.92,20000.0,22.3604,22.3604,22.3144,22.3144,20000.0
2006-10-13 14:15:00,33.92,33.92,33.88,33.88,16400.0,22.3144,22.3144,22.288,22.288,16400.0
2006-10-13 14:20:00,33.88,33.88,33.83,33.83,34800.0,22.288,22.288,22.2552,22.2552,34800.0
2006-10-13 14:25:00,33.83,33.85,33.83,33.84,62800.0,22.2552,22.2683,22.2552,22.2617,62800.0
2006-10-13 14:30:00,33.84,33.84,33.78,33.8,41600.0,22.2617,22.2617,22.2223,22.2354,41600.0
2006-10-13 14:35:00,33.79,33.79,33.67,33.7,80400.0,22.2288,22.2288,22.1499,22.1696,80400.0
2006-10-13 14:40:00,33.7,33.75,33.7,33.72,54800.0,22.1696,22.2025,22.1696,22.1828,54800.0
2006-10-13 14:45:00,33.72,33.73,33.7,33.73,30800.0,22.1828,22.1894,22.1696,22.1894,30800.0
2006-10-13 14:50:00,33.73,33.75,33.71,33.73,40800.0,22.1894,22.2025,22.1762,22.1894,40800.0
2006-10-13 14:55:00,33.74,33.75,33.69,33.75,37200.0,22.1959,22.2025,22.1631,22.2025,37200.0
2006-10-13 15:00:00,33.76,33.77,33.71,33.71,34000.0,22.2091,22.2157,22.1762,22.1762,34000.0
2006-10-13 15:05:00,33.7,33.77,33.68,33.76,61600.0,22.1696,22.2157,22.1565,22.2091,61600.0
2006-10-13 15:10:00,33.76,33.77,33.73,33.76,29600.0,22.2091,22.2157,22.1894,22.2091,29600.0
2006-10-13 15:15:00,33.75,33.8,33.75,33.79,26800.0,22.2025,22.2354,22.2025,22.2288,26800.0
2006-10-13 15:20:00,33.79,33.81,33.78,33.79,21600.0,22.2288,22.242,22.2223,22.2288,21600.0
2006-10-13 15:25:00,33.78,33.81,33.77,33.8,30800.0,22.2223,22.242,22.2157,22.2354,30800.0
2006-10-13 15:30:00,33.8,33.8,33.74,33.74,28800.0,22.2354,22.2354,22.1959,22.1959,28800.0
2006-10-13 15:35:00,33.73,33.74,33.7,33.72,22000.0,22.1894,22.1959,22.1696,22.1828,22000.0
2006-10-13 15:40:00,33.72,33.78,33.72,33.77,32400.0,22.1828,22.2223,22.1828,22.2157,32400.0
2006-10-13 15:45:00,33.77,33.78,33.76,33.76,44000.0,22.2157,22.2223,22.2091,22.2091,44000.0
2006-10-13 15:50:00,33.77,33.81,33.76,33.8,52800.0,22.2157,22.242,22.2091,22.2354,52800.0
2006-10-13 15:55:00,33.79,33.81,33.77,33.79,60000.0,22.2288,22.242,22.2157,22.2288,60000.0
2006-10-16 09:35:00,33.44,33.48,33.42,33.48,106400.0,21.9986,22.0249,21.9854,22.0249,106400.0
2006-10-16 09:40:00,33.46,33.49,33.38,33.38,142800.0,22.0117,22.0315,21.9591,21.9591,142800.0
2006-10-16 09:45:00,33.4,33.48,33.38,33.47,119200.0,21.9723,22.0249,21.9591,22.0183,119200.0
2006-10-16 09:50:00,33.48,33.49,33.43,33.43,224400.0,22.0249,22.0315,21.992,21.992,224400.0
2006-10-16 09:55:00,33.43,33.44,33.38,33.4,123200.0,21.992,21.9986,21.9591,21.9723,123200.0
2006-10-16 10:00:00,33.4,33.53,33.34,33.51,102800.0,21.9723,22.0578,21.9328,22.0446,102800.0
2006-10-16 10:05:00,33.51,33.66,33.51,33.66,51600.0,22.0446,22.1433,22.0446,22.1433,51600.0
2006-10-16 10:10:00,33.66,33.75,33.64,33.74,54400.0,22.1433,22.2025,22.1302,22.1959,54400.0
2006-10-16 10:15:00,33.74,33.77,33.7,33.75,42400.0,22.1959,22.2157,22.1696,22.2025,42400.0
2006-10-16 10:20:00,33.75,33.86,33.74,33.85,62000.0,22.2025,22.2749,22.1959,22.2683,62000.0
2006-10-16 10:25:00,33.88,34.02,33.85,33.99,71200.0,22.288,22.3801,22.2683,22.3604,71200.0
2006-10-16 10:30:00,34.0,34.18,33.98,34.03,145600.0,22.367,22.4854,22.3538,22.3867,145600.0
2006-10-16 10:35:00,34.03,34.08,33.94,33.96,108400.0,22.3867,22.4196,22.3275,22.3407,108400.0
2006-10-16 10:40:00,33.96,34.03,33.83,34.03,86400.0,22.3407,22.3867,22.2552,22.3867,86400.0
2006-10-16 10:45:00,34.03,34.06,34.03,34.05,57600.0,22.3867,22.4065,22.3867,22.3999,57600.0
2006-10-16 10:50:00,34.05,34.09,34.05,34.09,75200.0,22.3999,22.4262,22.3999,22.4262,75200.0
2006-10-16 10:55:00,34.09,34.1,34.04,34.04,46000.0,22.4262,22.4328,22.3933,22.3933,46000.0
2006-10-16 11:00:00,34.05,34.1,34.05,34.06,59200.0,22.3999,22.4328,22.3999,22.4065,59200.0
2006-10-16 11:05:00,34.06,34.09,34.05,34.07,34400.0,22.4065,22.4262,22.3999,22.413,34400.0
2006-10-16 11:10:00,34.07,34.11,34.07,34.1,31200.0,22.413,22.4394,22.413,22.4328,31200.0
2006-10-16 11:15:00,34.1,34.1,34.04,34.05,32000.0,22.4328,22.4328,22.3933,22.3999,32000.0
2006-10-16 11:20:00,34.05,34.08,34.05,34.06,58800.0,22.3999,22.4196,22.3999,22.4065,58800.0
2006-10-16 11:25:00,34.05,34.05,34.01,34.03,37200.0,22.3999,22.3999,22.3736,22.3867,37200.0
2006-10-16 11:30:00,34.03,34.04,33.9,33.9,95600.0,22.3867,22.3933,22.3012,22.3012,95600.0
2006-10-16 11:35:00,33.92,33.94,33.91,33.94,34400.0,22.3144,22.3275,22.3078,22.3275,34400.0
2006-10-16 11:40:00,33.94,34.0,33.94,33.99,19600.0,22.3275,22.367,22.3275,22.3604,19600.0
2006-10-16 11:45:00,33.99,33.99,33.92,33.92,35600.0,22.3604,22.3604,22.3144,22.3144,35600.0
2006-10-16 11:50:00,33.93,33.93,33.89,33.91,28800.0,22.3209,22.3209,22.2946,22.3078,28800.0
2006-10-16 11:55:00,33.92,33.96,33.92,33.94,25600.0,22.3144,22.3407,22.3144,22.3275,25600.0
2006-10-16 12:00:00,33.93,33.96,33.92,33.94,28800.0,22.3209,22.3407,22.3144,22.3275,28800.0
2006-10-16 12:05:00,33.93,33.96,33.89,33.9,44400.0,22.3209,22.3407,22.2946,22.3012,44400.0
2006-10-16 12:10:00,33.91,33.99,33.91,33.98,38400.0,22.3078,22.3604,22.3078,22.3538,38400.0
2006-10-16 12:15:00,33.98,33.98,33.96,33.96,28400.0,22.3538,22.3538,22.3407,22.3407,28400.0
2006-10-16 12:20:00,33.97,34.04,33.96,34.03,22000.0,22.3473,22.3933,22.3407,22.3867,22000.0
2006-10-16 12:25:00,34.03,34.09,34.02,34.09,59600.0,22.3867,22.4262,22.3801,22.4262,59600.0
2006-10-16 12:30:00,34.1,34.22,34.08,34.22,89600.0,22.4328,22.5117,22.4196,22.5117,89600.0
2006-10-16 12:35:00,34.22,34.24,34.17,34.17,52400.0,22.5117,22.5249,22.4788,22.4788,52400.0
2006-10-16 12:40:00,34.17,34.2,34.15,34.16,22000.0,22.4788,22.4986,22.4657,22.4722,22000.0
2006-10-16 12:45:00,34.15,34.15,34.12,34.12,26000.0,22.4657,22.4657,22.4459,22.4459,26000.0
2006-10-16 12:50:00,34.14,34.19,34.12,34.19,15600.0,22.4591,22.492,22.4459,22.492,15600.0
2006-10-16 12:55:00,34.2,34.2,34.1,34.13,46800.0,22.4986,22.4986,22.4328,22.4525,46800.0
2006-10-16 13:00:00,34.13,34.17,34.11,34.14,14800.0,22.4525,22.4788,22.4394,22.4591,14800.0
2006-10-16 13:05:00,34.15,34.15,34.13,34.15,37600.0,22.4657,22.4657,22.4525,22.4657,37600.0
2006-10-16 13:10:00,34.15,34.19,34.15,34.19,8400.0,22.4657,22.492,22.4657,22.492,8400.0
2006-10-16 13:15:00,34.2,34.22,34.15,34.17,38400.0,22.4986,22.5117,22.4657,22.4788,38400.0
2006-10-16 13:20:00,34.18,34.22,34.16,34.2,17600.0,22.4854,22.5117,22.4722,22.4986,17600.0
2006-10-16 13:25:00,34.23,34.27,34.19,34.2,54400.0,22.5183,22.5446,22.492,22.4986,54400.0
2006-10-16 13:30:00,34.19,34.2,34.17,34.19,18000.0,22.492,22.4986,22.4788,22.492,18000.0
2006-10-16 13:35:00,34.19,34.2,34.17,34.18,22400.0,22.492,22.4986,22.4788,22.4854,22400.0
2006-10-16 13:40:00,34.19,34.25,34.19,34.22,35200.0,22.492,22.5315,22.492,22.5117,35200.0
2006-10-16 13:45:00,34.21,34.3,34.21,34.29,49200.0,22.5051,22.5643,22.5051,22.5578,49200.0
2006-10-16 13:50:00,34.29,34.31,34.24,34.24,30400.0,22.5578,22.5709,22.5249,22.5249,30400.0
2006-10-16 13:55:00,34.24,34.32,34.24,34.3,47200.0,22.5249,22.5775,22.5249,22.5643,47200.0
2006-10-16 14:00:00,34.35,34.35,34.26,34.26,73600.0,22.5972,22.5972,22.538,22.538,73600.0
2006-10-16 14:05:00,34.26,34.27,34.21,34.23,57200.0,22.538,22.5446,22.5051,22.5183,57200.0
2006-10-16 14:10:00,34.24,34.25,34.22,34.22,24000.0,22.5249,22.5315,22.5117,22.5117,24000.0
2006-10-16 14:15:00,34.21,34.26,34.21,34.24,23200.0,22.5051,22.538,22.5051,22.5249,23200.0
2006-10-16 14:20:00,34.24,34.25,34.19,34.19,39600.0,22.5249,22.5315,22.492,22.492,39600.0
2006-10-16 14:25:00,34.21,34.23,34.2,34.21,30000.0,22.5051,22.5183,22.4986,22.5051,30000.0
2006-10-16 14:30:00,34.2,34.2,34.17,34.18,27600.0,22.4986,22.4986,22.4788,22.4854,27600.0
2006-10-16 14:35:00,34.18,34.23,34.18,34.23,26800.0,22.4854,22.5183,22.4854,22.5183,26800.0
2006-10-16 14:40:00,34.23,34.27,34.23,34.27,27200.0,22.5183,22.5446,22.5183,22.5446,27200.0
2006-10-16 14:45:00,34.26,34.3,34.26,34.3,32400.0,22.538,22.5643,22.538,22.5643,32400.0
2006-10-16 14:50:00,34.31,34.41,34.3,34.4,93200.0,22.5709,22.6367,22.5643,22.6301,93200.0
2006-10-16 14:55:00,34.4,34.41,34.35,34.36,132400.0,22.6301,22.6367,22.5972,22.6038,132400.0
2006-10-16 15:00:00,34.36,34.56,34.35,34.48,130800.0,22.6038,22.7354,22.5972,22.6828,130800.0
2006-10-16 15:05:00,34.45,34.49,34.43,34.47,77600.0,22.663,22.6893,22.6499,22.6762,77600.0
2006-10-16 15:10:00,34.48,34.53,34.44,34.51,140000.0,22.6828,22.7156,22.6564,22.7025,140000.0
2006-10-16 15:15:00,34.52,34.55,34.43,34.43,76800.0,22.7091,22.7288,22.6499,22.6499,76800.0
2006-10-16 15:20:00,34.45,34.46,34.41,34.45,38000.0,22.663,22.6696,22.6367,22.663,38000.0
2006-10-16 15:25:00,34.45,34.46,34.43,34.45,57200.0,22.663,22.6696,22.6499,22.663,57200.0
2006-10-16 15:30:00,34.45,34.49,34.44,34.45,107600.0,22.663,22.6893,22.6564,22.663,107600.0
2006-10-16 15:35:00,34.45,34.53,34.45,34.47,77600.0,22.663,22.7156,22.663,22.6762,77600.0
2006-10-16 15:40:00,34.47,34.56,34.47,34.54,75200.0,22.6762,22.7354,22.6762,22.7222,75200.0
2006-10-16 15:45:00,34.54,34.6,34.53,34.59,93200.0,22.7222,22.7617,22.7156,22.7551,93200.0
2006-10-16 15:50:00,34.59,34.59,34.42,34.44,124400.0,22.7551,22.7551,22.6433,22.6564,124400.0
2006-10-16 15:55:00,34.45,34.54,34.43,34.51,100000.0,22.663,22.7222,22.6499,22.7025,100000.0
2006-10-17 09:30:00,34.1,34.34,34.1,34.17,99200.0,22.4328,22.5907,22.4328,22.4788,99200.0
2006-10-17 09:35:00,34.17,34.18,33.93,34.02,86400.0,22.4788,22.4854,22.3209,22.3801,86400.0
2006-10-17 09:40:00,34.02,34.19,33.99,34.16,53200.0,22.3801,22.492,22.3604,22.4722,53200.0
2006-10-17 09:45:00,34.18,34.21,34.06,34.08,72400.0,22.4854,22.5051,22.4065,22.4196,72400.0
2006-10-17 09:50:00,34.02,34.07,34.0,34.07,24000.0,22.3801,22.413,22.367,22.413,24000.0
2006-10-17 09:55:00,34.07,34.11,34.06,34.07,18400.0,22.413,22.4394,22.4065,22.413,18400.0
2006-10-17 10:00:00,34.07,34.22,34.07,34.18,43600.0,22.413,22.5117,22.413,22.4854,43600.0
2006-10-17 10:05:00,34.18,34.18,34.12,34.12,10400.0,22.4854,22.4854,22.4459,22.4459,10400.0
2006-10-17 10:10:00,34.12,34.12,33.97,33.99,36000.0,22.4459,22.4459,22.3473,22.3604,36000.0
2006-10-17 10:15:00,33.99,33.99,33.94,33.97,53600.0,22.3604,22.3604,22.3275,22.3473,53600.0
2006-10-17 10:20:00,33.96,33.97,33.78,33.89,99600.0,22.3407,22.3473,22.2223,22.2946,99600.0
2006-10-17 10:25:00,33.89,33.89,33.76,33.87,51200.0,22.2946,22.2946,22.2091,22.2815,51200.0
2006-10-17 10:30:00,33.87,33.91,33.72,33.75,130400.0,22.2815,22.3078,22.1828,22.2025,130400.0
2006-10-17 10:35:00,33.74,33.77,33.65,33.69,119600.0,22.1959,22.2157,22.1367,22.1631,119600.0
2006-10-17 10:40:00,33.69,33.78,33.69,33.77,58800.0,22.1631,22.2223,22.1631,22.2157,58800.0
2006-10-17 10:45:00,33.77,33.79,33.77,33.78,7200.0,22.2157,22.2288,22.2157,22.2223,7200.0
2006-10-17 10:50:00,33.78,33.81,33.78,33.81,13200.0,22.2223,22.242,22.2223,22.242,13200.0
2006-10-17 10:55:00,33.81,33.82,33.72,33.72,33200.0,22.242,22.2486,22.1828,22.1828,33200.0
2006-10-17 11:00:00,33.75,33.75,33.71,33.71,27600.0,22.2025,22.2025,22.1762,22.1762,27600.0
2006-10-17 11:05:00,33.72,33.74,33.72,33.74,24000.0,22.1828,22.1959,22.1828,22.1959,24000.0
2006-10-17 11:10:00,33.74,33.75,33.71,33.71,41200.0,22.1959,22.2025,22.1762,22.1762,41200.0
2006-10-17 11:15:00,33.72,33.75,33.71,33.71,30800.0,22.1828,22.2025,22.1762,22.1762,30800.0
2006-10-17 11:20:00,33.71,33.73,33.69,33.71,46400.0,22.1762,22.1894,22.1631,22.1762,46400.0
2006-10-17 11:25:00,33.72,33.72,33.67,33.68,9600.0,22.1828,22.1828,22.1499,22.1565,9600.0
2006-10-17 11:30:00,33.68,33.81,33.68,33.8,38400.0,22.1565,22.242,22.1565,22.2354,38400.0
2006-10-17 11:35:00,33.8,33.84,33.77,33.77,21200.0,22.2354,22.2617,22.2157,22.2157,21200.0
2006-10-17 11:40:00,33.76,33.85,33.72,33.8,54800.0,22.2091,22.2683,22.1828,22.2354,54800.0
2006-10-17 11:45:00,33.8,33.89,33.8,33.89,46000.0,22.2354,22.2946,22.2354,22.2946,46000.0
2006-10-17 11:50:00,33.89,33.95,33.89,33.9,32800.0,22.2946,22.3341,22.2946,22.3012,32800.0
2006-10-17 11:55:00,33.9,33.94,33.86,33.88,52800.0,22.3012,22.3275,22.2749,22.288,52800.0
2006-10-17 12:00:00,33.88,33.95,33.86,33.95,19600.0,22.288,22.3341,22.2749,22.3341,19600.0
2006-10-17 12:05:00,33.94,34.04,33.92,33.98,43600.0,22.3275,22.3933,22.3144,22.3538,43600.0
2006-10-17 12:10:00,33.98,34.01,33.95,34.01,34800.0,22.3538,22.3736,22.3341,22.3736,34800.0
2006-10-17 12:15:00,34.01,34.04,33.98,34.03,26800.0,22.3736,22.3933,22.3538,22.3867,26800.0
2006-10-17 12:20:00,34.03,34.1,34.03,34.1,26800.0,22.3867,22.4328,22.3867,22.4328,26800.0
2006-10-17 12:25:00,34.1,34.15,34.09,34.13,18800.0,22.4328,22.4657,22.4262,22.4525,18800.0
2006-10-17 12:30:00,34.11,34.13,34.08,34.1,18800.0,22.4394,22.4525,22.4196,22.4328,18800.0
2006-10-17 12:35:00,34.1,34.13,34.1,34.1,14000.0,22.4328,22.4525,22.4328,22.4328,14000.0
2006-10-17 12:40:00,34.09,34.09,34.0,34.0,16000.0,22.4262,22.4262,22.367,22.367,16000.0
2006-10-17 12:45:00,34.0,34.07,33.98,34.07,24000.0,22.367,22.413,22.3538,22.413,24000.0
2006-10-17 12:50:00,34.07,34.13,34.07,34.1,20400.0,22.413,22.4525,22.413,22.4328,20400.0
2006-10-17 12:55:00,34.09,34.14,34.09,34.11,26000.0,22.4262,22.4591,22.4262,22.4394,26000.0
2006-10-17 13:00:00,34.13,34.13,34.11,34.13,38800.0,22.4525,22.4525,22.4394,22.4525,38800.0
2006-10-17 13:05:00,34.13,34.13,34.08,34.1,40800.0,22.4525,22.4525,22.4196,22.4328,40800.0
2006-10-17 13:10:00,34.1,34.1,34.07,34.08,21200.0,22.4328,22.4328,22.413,22.4196,21200.0
2006-10-17 13:15:00,34.08,34.12,34.08,34.1,16800.0,22.4196,22.4459,22.4196,22.4328,16800.0
2006-10-17 13:20:00,34.09,34.09,33.98,34.0,70800.0,22.4262,22.4262,22.3538,22.367,70800.0
2006-10-17 13:25:00,34.0,34.0,33.96,33.97,24800.0,22.367,22.367,22.3407,22.3473,24800.0
2006-10-17 13:30:00,33.97,33.97,33.92,33.92,84400.0,22.3473,22.3473,22.3144,22.3144,84400.0
2006-10-17 13:35:00,33.92,33.97,33.92,33.94,32000.0,22.3144,22.3473,22.3144,22.3275,32000.0
2006-10-17 13:40:00,33.94,33.94,33.92,33.94,29600.0,22.3275,22.3275,22.3144,22.3275,29600.0
2006-10-17 13:45:00,33.94,34.01,33.94,33.99,55200.0,22.3275,22.3736,22.3275,22.3604,55200.0
2006-10-17 13:50:00,33.99,34.02,33.97,34.02,61600.0,22.3604,22.3801,22.3473,22.3801,61600.0
2006-10-17 13:55:00,34.01,34.04,34.01,34.04,51200.0,22.3736,22.3933,22.3736,22.3933,51200.0
2006-10-17 14:00:00,34.06,34.06,34.01,34.04,110400.0,22.4065,22.4065,22.3736,22.3933,110400.0
2006-10-17 14:05:00,34.03,34.04,33.98,34.02,83200.0,22.3867,22.3933,22.3538,22.3801,83200.0
2006-10-17 14:10:00,34.02,34.04,34.0,34.0,82400.0,22.3801,22.3933,22.367,22.367,82400.0
2006-10-17 14:15:00,34.0,34.04,34.0,34.04,4800.0,22.367,22.3933,22.367,22.3933,4800.0
2006-10-17 14:20:00,34.02,34.02,33.97,34.01,19600.0,22.3801,22.3801,22.3473,22.3736,19600.0
2006-10-17 14:25:00,34.02,34.03,33.94,33.94,29600.0,22.3801,22.3867,22.3275,22.3275,29600.0
2006-10-17 14:30:00,33.95,33.96,33.94,33.95,27200.0,22.3341,22.3407,22.3275,22.3341,27200.0
2006-10-17 14:35:00,33.95,34.02,33.95,34.02,41200.0,22.3341,22.3801,22.3341,22.3801,41200.0
2006-10-17 14:40:00,34.02,34.06,33.99,34.03,77600.0,22.3801,22.4065,22.3604,22.3867,77600.0
2006-10-17 14:45:00,34.03,34.07,34.02,34.04,23200.0,22.3867,22.413,22.3801,22.3933,23200.0
2006-10-17 14:50:00,34.04,34.07,34.02,34.07,61600.0,22.3933,22.413,22.3801,22.413,61600.0
2006-10-17 14:55:00,34.07,34.12,34.07,34.1,19200.0,22.413,22.4459,22.413,22.4328,19200.0
2006-10-17 15:00:00,34.1,34.11,34.1,34.11,8000.0,22.4328,22.4394,22.4328,22.4394,8000.0
2006-10-17 15:05:00,34.11,34.18,34.11,34.15,54400.0,22.4394,22.4854,22.4394,22.4657,54400.0
2006-10-17 15:10:00,34.14,34.18,34.14,34.16,34800.0,22.4591,22.4854,22.4591,22.4722,34800.0
2006-10-17 15:15:00,34.16,34.21,34.16,34.17,42400.0,22.4722,22.5051,22.4722,22.4788,42400.0
2006-10-17 15:20:00,34.18,34.23,34.18,34.21,39200.0,22.4854,22.5183,22.4854,22.5051,39200.0
2006-10-17 15:25:00,34.2,34.2,34.17,34.2,31600.0,22.4986,22.4986,22.4788,22.4986,31600.0
2006-10-17 15:30:00,34.2,34.21,34.14,34.14,36800.0,22.4986,22.5051,22.4591,22.4591,36800.0
2006-10-17 15:35:00,34.14,34.16,34.12,34.12,45600.0,22.4591,22.4722,22.4459,22.4459,45600.0
2006-10-17 15:40:00,34.11,34.11,34.09,34.09,13600.0,22.4394,22.4394,22.4262,22.4262,13600.0
2006-10-17 15:45:00,34.09,34.13,34.04,34.13,124800.0,22.4262,22.4525,22.3933,22.4525,124800.0
2006-10-17 15:50:00,34.13,34.15,34.13,34.15,119600.0,22.4525,22.4657,22.4525,22.4657,119600.0
2006-10-17 15:55:00,34.13,34.14,34.13,34.13,114000.0,22.4525,22.4591,22.4525,22.4525,114000.0
2006-10-18 09:30:00,34.4,34.43,34.38,34.43,40000.0,22.6301,22.6499,22.617,22.6499,40000.0
2006-10-18 09:35:00,34.45,34.8,34.44,34.73,141200.0,22.663,22.8933,22.6564,22.8472,141200.0
2006-10-18 09:40:00,34.73,34.75,34.65,34.74,140800.0,22.8472,22.8604,22.7946,22.8538,140800.0
2006-10-18 09:45:00,34.75,34.8,34.67,34.73,62400.0,22.8604,22.8933,22.8077,22.8472,62400.0
2006-10-18 09:50:00,34.72,34.76,34.5,34.56,90400.0,22.8406,22.867,22.6959,22.7354,90400.0
2006-10-18 09:55:00,34.56,34.58,34.43,34.45,163600.0,22.7354,22.7485,22.6499,22.663,163600.0
2006-10-18 10:00:00,34.44,34.47,34.38,34.38,46000.0,22.6564,22.6762,22.617,22.617,46000.0
2006-10-18 10:05:00,34.38,34.43,34.27,34.27,83200.0,22.617,22.6499,22.5446,22.5446,83200.0
2006-10-18 10:10:00,34.28,34.41,34.28,34.39,101600.0,22.5512,22.6367,22.5512,22.6235,101600.0
2006-10-18 10:15:00,34.38,34.41,34.23,34.23,125200.0,22.617,22.6367,22.5183,22.5183,125200.0
2006-10-18 10:20:00,34.22,34.25,34.2,34.2,71600.0,22.5117,22.5315,22.4986,22.4986,71600.0
2006-10-18 10:25:00,34.2,34.28,34.19,34.26,60400.0,22.4986,22.5512,22.492,22.538,60400.0
2006-10-18 10:30:00,34.26,34.29,34.22,34.22,88400.0,22.538,22.5578,22.5117,22.5117,88400.0
2006-10-18 10:35:00,34.22,34.3,34.21,34.3,252400.0,22.5117,22.5643,22.5051,22.5643,252400.0
2006-10-18 10:40:00,34.31,34.33,34.24,34.25,174800.0,22.5709,22.5841,22.5249,22.5315,174800.0
2006-10-18 10:45:00,34.25,34.28,34.21,34.27,271200.0,22.5315,22.5512,22.5051,22.5446,271200.0
2006-10-18 10:50:00,34.29,34.31,34.22,34.22,63200.0,22.5578,22.5709,22.5117,22.5117,63200.0
2006-10-18 10:55:00,34.22,34.24,34.17,34.24,118800.0,22.5117,22.5249,22.4788,22.5249,118800.0
2006-10-18 11:00:00,34.25,34.27,34.24,34.26,95600.0,22.5315,22.5446,22.5249,22.538,95600.0
2006-10-18 11:05:00,34.27,34.3,34.22,34.24,243600.0,22.5446,22.5643,22.5117,22.5249,243600.0
2006-10-18 11:10:00,34.25,34.38,34.25,34.34,46400.0,22.5315,22.617,22.5315,22.5907,46400.0
2006-10-18 11:15:00,34.34,34.43,34.34,34.4,62800.0,22.5907,22.6499,22.5907,22.6301,62800.0
2006-10-18 11:20:00,34.4,34.51,34.4,34.46,106800.0,22.6301,22.7025,22.6301,22.6696,106800.0
2006-10-18 11:25:00,34.46,34.48,34.34,34.47,72000.0,22.6696,22.6828,22.5907,22.6762,72000.0
2006-10-18 11:30:00,34.48,34.51,34.34,34.34,72400.0,22.6828,22.7025,22.5907,22.5907,72400.0
2006-10-18 11:35:00,34.35,34.4,34.34,34.36,28800.0,22.5972,22.6301,22.5907,22.6038,28800.0
2006-10-18 11:40:00,34.36,34.37,34.34,34.37,16800.0,22.6038,22.6104,22.5907,22.6104,16800.0
2006-10-18 11:45:00,34.37,34.46,34.37,34.46,36400.0,22.6104,22.6696,22.6104,22.6696,36400.0
2006-10-18 11:50:00,34.47,34.47,34.43,34.43,35200.0,22.6762,22.6762,22.6499,22.6499,35200.0
2006-10-18 11:55:00,34.43,34.43,34.39,34.4,13600.0,22.6499,22.6499,22.6235,22.6301,13600.0
2006-10-18 12:00:00,34.4,34.4,34.39,34.4,4800.0,22.6301,22.6301,22.6235,22.6301,4800.0
2006-10-18 12:05:00,34.4,34.4,34.33,34.34,37200.0,22.6301,22.6301,22.5841,22.5907,37200.0
2006-10-18 12:10:00,34.37,34.37,34.29,34.33,55600.0,22.6104,22.6104,22.5578,22.5841,55600.0
2006-10-18 12:15:00,34.32,34.33,34.3,34.31,18000.0,22.5775,22.5841,22.5643,22.5709,18000.0
2006-10-18 12:20:00,34.31,34.38,34.31,34.36,27200.0,22.5709,22.617,22.5709,22.6038,27200.0
2006-10-18 12:25:00,34.44,34.46,34.4,34.43,83200.0,22.6564,22.6696,22.6301,22.6499,83200.0
2006-10-18 12:30:00,34.43,34.47,34.43,34.47,16800.0,22.6499,22.6762,22.6499,22.6762,16800.0
2006-10-18 12:35:00,34.47,34.47,34.45,34.45,10000.0,22.6762,22.6762,22.663,22.663,10000.0
2006-10-18 12:40:00,34.45,34.48,34.45,34.46,39600.0,22.663,22.6828,22.663,22.6696,39600.0
2006-10-18 12:45:00,34.44,34.46,34.44,34.45,24400.0,22.6564,22.6696,22.6564,22.663,24400.0
2006-10-18 12:50:00,34.45,34.45,34.42,34.44,22000.0,22.663,22.663,22.6433,22.6564,22000.0
2006-10-18 12:55:00,34.41,34.43,34.39,34.43,27600.0,22.6367,22.6499,22.6235,22.6499,27600.0
2006-10-18 13:00:00,34.42,34.43,34.34,34.35,31200.0,22.6433,22.6499,22.5907,22.5972,31200.0
2006-10-18 13:05:00,34.35,34.35,34.31,34.31,10800.0,22.5972,22.5972,22.5709,22.5709,10800.0
2006-10-18 13:10:00,34.31,34.32,34.28,34.3,35600.0,22.5709,22.5775,22.5512,22.5643,35600.0
2006-10-18 13:15:00,34.3,34.3,34.2,34.25,53600.0,22.5643,22.5643,22.4986,22.5315,53600.0
2006-10-18 13:20:00,34.25,34.25,34.17,34.17,35200.0,22.5315,22.5315,22.4788,22.4788,35200.0
2006-10-18 13:25:00,34.17,34.18,34.08,34.09,156000.0,22.4788,22.4854,22.4196,22.4262,156000.0
2006-10-18 13:30:00,34.09,34.11,34.04,34.04,116800.0,22.4262,22.4394,22.3933,22.3933,116800.0
2006-10-18 13:35:00,34.05,34.08,34.02,34.07,82400.0,22.3999,22.4196,22.3801,22.413,82400.0
2006-10-18 13:40:00,34.07,34.07,34.03,34.05,30400.0,22.413,22.413,22.3867,22.3999,30400.0
2006-10-18 13:45:00,34.05,34.06,34.01,34.05,108800.0,22.3999,22.4065,22.3736,22.3999,108800.0
2006-10-18 13:50:00,34.05,34.07,34.01,34.07,78800.0,22.3999,22.413,22.3736,22.413,78800.0
2006-10-18 13:55:00,34.09,34.19,34.09,34.19,29200.0,22.4262,22.492,22.4262,22.492,29200.0
2006-10-18 14:00:00,34.19,34.26,34.16,34.26,43600.0,22.492,22.538,22.4722,22.538,43600.0
2006-10-18 14:05:00,34.26,34.28,34.18,34.19,31200.0,22.538,22.5512,22.4854,22.492,31200.0
2006-10-18 14:10:00,34.21,34.21,34.13,34.13,17600.0,22.5051,22.5051,22.4525,22.4525,17600.0
2006-10-18 14:15:00,34.15,34.18,34.15,34.18,15600.0,22.4657,22.4854,22.4657,22.4854,15600.0
2006-10-18 14:20:00,34.2,34.35,34.2,34.35,32400.0,22.4986,22.5972,22.4986,22.5972,32400.0
2006-10-18 14:25:00,34.35,34.35,34.31,34.32,34400.0,22.5972,22.5972,22.5709,22.5775,34400.0
2006-10-18 14:30:00,34.3,34.3,34.22,34.22,23200.0,22.5643,22.5643,22.5117,22.5117,23200.0
2006-10-18 14:35:00,34.24,34.29,34.24,34.26,22000.0,22.5249,22.5578,22.5249,22.538,22000.0
2006-10-18 14:40:00,34.27,34.27,34.22,34.23,16400.0,22.5446,22.5446,22.5117,22.5183,16400.0
2006-10-18 14:45:00,34.22,34.27,34.22,34.27,16400.0,22.5117,22.5446,22.5117,22.5446,16400.0
2006-10-18 14:50:00,34.29,34.29,34.2,34.2,20000.0,22.5578,22.5578,22.4986,22.4986,20000.0
2006-10-18 14:55:00,34.2,34.29,34.2,34.29,8400.0,22.4986,22.5578,22.4986,22.5578,8400.0
2006-10-18 15:00:00,34.27,34.29,34.23,34.29,17200.0,22.5446,22.5578,22.5183,22.5578,17200.0
2006-10-18 15:05:00,34.3,34.3,34.22,34.26,32400.0,22.5643,22.5643,22.5117,22.538,32400.0
2006-10-18 15:10:00,34.27,34.31,34.24,34.24,29600.0,22.5446,22.5709,22.5249,22.5249,29600.0
2006-10-18 15:15:00,34.24,34.3,34.24,34.29,37200.0,22.5249,22.5643,22.5249,22.5578,37200.0
2006-10-18 15:20:00,34.29,34.32,34.23,34.29,58000.0,22.5578,22.5775,22.5183,22.5578,58000.0
2006-10-18 15:25:00,34.31,34.33,34.26,34.31,36000.0,22.5709,22.5841,22.538,22.5709,36000.0
2006-10-18 15:30:00,34.32,34.38,34.3,34.38,39600.0,22.5775,22.617,22.5643,22.617,39600.0
2006-10-18 15:35:00,34.38,34.4,34.34,34.35,44000.0,22.617,22.6301,22.5907,22.5972,44000.0
2006-10-18 15:40:00,34.35,34.41,34.35,34.35,42800.0,22.5972,22.6367,22.5972,22.5972,42800.0
2006-10-18 15:45:00,34.39,34.48,34.36,34.38,194800.0,22.6235,22.6828,22.6038,22.617,194800.0
2006-10-18 15:50:00,34.37,34.49,34.36,34.44,94800.0,22.6104,22.6893,22.6038,22.6564,94800.0
2006-10-18 15:55:00,34.45,34.55,34.43,34.44,172000.0,22.663,22.7288,22.6499,22.6564,172000.0
2006-10-19 09:30:00,34.46,34.46,34.11,34.11,88800.0,22.6696,22.6696,22.4394,22.4394,88800.0
2006-10-19 09:35:00,34.1,34.14,34.05,34.13,85200.0,22.4328,22.4591,22.3999,22.4525,85200.0
2006-10-19 09:40:00,34.11,34.15,33.88,33.98,83600.0,22.4394,22.4657,22.288,22.3538,83600.0
2006-10-19 09:45:00,33.98,34.1,33.98,34.05,38400.0,22.3538,22.4328,22.3538,22.3999,38400.0
2006-10-19 09:50:00,34.05,34.14,34.04,34.13,36000.0,22.3999,22.4591,22.3933,22.4525,36000.0
2006-10-19 09:55:00,34.12,34.14,34.04,34.13,45600.0,22.4459,22.4591,22.3933,22.4525,45600.0
2006-10-19 10:00:00,34.13,34.14,34.06,34.13,50800.0,22.4525,22.4591,22.4065,22.4525,50800.0
2006-10-19 10:05:00,34.16,34.26,34.12,34.22,78000.0,22.4722,22.538,22.4459,22.5117,78000.0
2006-10-19 10:10:00,34.23,34.35,34.2,34.35,75200.0,22.5183,22.5972,22.4986,22.5972,75200.0
2006-10-19 10:15:00,34.35,34.43,34.33,34.35,94800.0,22.5972,22.6499,22.5841,22.5972,94800.0
2006-10-19 10:20:00,34.35,34.35,34.29,34.3,71200.0,22.5972,22.5972,22.5578,22.5643,71200.0
2006-10-19 10:25:00,34.3,34.31,34.29,34.31,29200.0,22.5643,22.5709,22.5578,22.5709,29200.0
2006-10-19 10:30:00,34.31,34.36,34.3,34.32,25600.0,22.5709,22.6038,22.5643,22.5775,25600.0
2006-10-19 10:35:00,34.32,34.32,34.27,34.29,26400.0,22.5775,22.5775,22.5446,22.5578,26400.0
2006-10-19 10:40:00,34.29,34.29,34.23,34.23,18400.0,22.5578,22.5578,22.5183,22.5183,18400.0
2006-10-19 10:45:00,34.23,34.27,34.21,34.27,46400.0,22.5183,22.5446,22.5051,22.5446,46400.0
2006-10-19 10:50:00,34.27,34.27,34.22,34.22,24400.0,22.5446,22.5446,22.5117,22.5117,24400.0
2006-10-19 10:55:00,34.22,34.23,34.16,34.16,29200.0,22.5117,22.5183,22.4722,22.4722,29200.0
2006-10-19 11:00:00,34.16,34.16,34.03,34.05,106400.0,22.4722,22.4722,22.3867,22.3999,106400.0
2006-10-19 11:05:00,34.05,34.09,34.04,34.04,28000.0,22.3999,22.4262,22.3933,22.3933,28000.0
2006-10-19 11:10:00,34.04,34.08,34.04,34.08,47200.0,22.3933,22.4196,22.3933,22.4196,47200.0
2006-10-19 11:15:00,34.07,34.12,34.06,34.09,40000.0,22.413,22.4459,22.4065,22.4262,40000.0
2006-10-19 11:20:00,34.1,34.1,34.05,34.1,66000.0,22.4328,22.4328,22.3999,22.4328,66000.0
2006-10-19 11:25:00,34.1,34.11,34.1,34.1,27200.0,22.4328,22.4394,22.4328,22.4328,27200.0
2006-10-19 11:30:00,34.09,34.1,34.03,34.03,27600.0,22.4262,22.4328,22.3867,22.3867,27600.0
2006-10-19 11:35:00,34.04,34.08,34.04,34.07,43200.0,22.3933,22.4196,22.3933,22.413,43200.0
2006-10-19 11:40:00,34.07,34.07,34.01,34.05,43200.0,22.413,22.413,22.3736,22.3999,43200.0
2006-10-19 11:45:00,34.05,34.07,34.02,34.03,22800.0,22.3999,22.413,22.3801,22.3867,22800.0
2006-10-19 11:50:00,34.03,34.05,34.01,34.05,25200.0,22.3867,22.3999,22.3736,22.3999,25200.0
2006-10-19 11:55:00,34.04,34.04,34.0,34.0,42000.0,22.3933,22.3933,22.367,22.367,42000.0
2006-10-19 12:00:00,34.0,34.0,33.91,33.96,60800.0,22.367,22.367,22.3078,22.3407,60800.0
2006-10-19 12:05:00,33.96,34.01,33.94,34.01,145600.0,22.3407,22.3736,22.3275,22.3736,145600.0
2006-10-19 12:10:00,34.0,34.02,33.97,33.97,91600.0,22.367,22.3801,22.3473,22.3473,91600.0
2006-10-19 12:15:00,33.97,34.01,33.95,33.95,62400.0,22.3473,22.3736,22.3341,22.3341,62400.0
2006-10-19 12:20:00,33.96,33.98,33.94,33.94,60000.0,22.3407,22.3538,22.3275,22.3275,60000.0
2006-10-19 12:25:00,33.94,34.01,33.92,34.01,42000.0,22.3275,22.3736,22.3144,22.3736,42000.0
2006-10-19 12:30:00,34.01,34.08,33.99,34.08,54000.0,22.3736,22.4196,22.3604,22.4196,54000.0
2006-10-19 12:35:00,34.07,34.13,34.07,34.12,63600.0,22.413,22.4525,22.413,22.4459,63600.0
2006-10-19 12:40:00,34.12,34.12,34.03,34.05,15600.0,22.4459,22.4459,22.3867,22.3999,15600.0
2006-10-19 12:45:00,34.05,34.1,34.04,34.04,29200.0,22.3999,22.4328,22.3933,22.3933,29200.0
2006-10-19 12:50:00,34.04,34.04,33.92,34.0,43600.0,22.3933,22.3933,22.3144,22.367,43600.0
2006-10-19 12:55:00,34.02,34.07,34.02,34.07,14800.0,22.3801,22.413,22.3801,22.413,14800.0
2006-10-19 13:00:00,34.07,34.09,34.05,34.09,36400.0,22.413,22.4262,22.3999,22.4262,36400.0
2006-10-19 13:05:00,34.07,34.11,34.05,34.11,16000.0,22.413,22.4394,22.3999,22.4394,16000.0
2006-10-19 13:10:00,34.12,34.17,34.12,34.17,11200.0,22.4459,22.4788,22.4459,22.4788,11200.0
2006-10-19 13:15:00,34.17,34.25,34.16,34.25,39600.0,22.4788,22.5315,22.4722,22.5315,39600.0
2006-10-19 13:20:00,34.24,34.25,34.23,34.25,21600.0,22.5249,22.5315,22.5183,22.5315,21600.0
2006-10-19 13:25:00,34.24,34.3,34.24,34.29,62800.0,22.5249,22.5643,22.5249,22.5578,62800.0
2006-10-19 13:30:00,34.29,34.3,34.26,34.3,39600.0,22.5578,22.5643,22.538,22.5643,39600.0
2006-10-19 13:35:00,34.29,34.33,34.29,34.32,27600.0,22.5578,22.5841,22.5578,22.5775,27600.0
2006-10-19 13:40:00,34.31,34.34,34.29,34.33,71600.0,22.5709,22.5907,22.5578,22.5841,71600.0
2006-10-19 13:45:00,34.33,34.33,34.23,34.31,57200.0,22.5841,22.5841,22.5183,22.5709,57200.0
2006-10-19 13:50:00,34.31,34.31,34.25,34.26,52000.0,22.5709,22.5709,22.5315,22.538,52000.0
2006-10-19 13:55:00,34.24,34.26,34.22,34.26,45200.0,22.5249,22.538,22.5117,22.538,45200.0
2006-10-19 14:00:00,34.25,34.25,34.19,34.21,40400.0,22.5315,22.5315,22.492,22.5051,40400.0
2006-10-19 14:05:00,34.21,34.23,34.2,34.22,37600.0,22.5051,22.5183,22.4986,22.5117,37600.0
2006-10-19 14:10:00,34.24,34.28,34.23,34.28,17600.0,22.5249,22.5512,22.5183,22.5512,17600.0
2006-10-19 14:15:00,34.26,34.3,34.26,34.29,18800.0,22.538,22.5643,22.538,22.5578,18800.0
2006-10-19 14:20:00,34.29,34.29,34.26,34.27,17600.0,22.5578,22.5578,22.538,22.5446,17600.0
2006-10-19 14:25:00,34.28,34.34,34.27,34.34,22800.0,22.5512,22.5907,22.5446,22.5907,22800.0
2006-10-19 14:30:00,34.35,34.41,34.34,34.36,39200.0,22.5972,22.6367,22.5907,22.6038,39200.0
2006-10-19 14:35:00,34.36,34.4,34.36,34.4,20000.0,22.6038,22.6301,22.6038,22.6301,20000.0
2006-10-19 14:40:00,34.4,34.4,34.37,34.37,10400.0,22.6301,22.6301,22.6104,22.6104,10400.0
2006-10-19 14:45:00,34.38,34.4,34.38,34.38,37600.0,22.617,22.6301,22.617,22.617,37600.0
2006-10-19 14:50:00,34.38,34.4,34.38,34.4,15600.0,22.617,22.6301,22.617,22.6301,15600.0
2006-10-19 14:55:00,34.38,34.4,34.35,34.35,18000.0,22.617,22.6301,22.5972,22.5972,18000.0
2006-10-19 15:00:00,34.35,34.35,34.3,34.32,28000.0,22.5972,22.5972,22.5643,22.5775,28000.0
2006-10-19 15:05:00,34.32,34.35,34.31,34.33,10000.0,22.5775,22.5972,22.5709,22.5841,10000.0
2006-10-19 15:10:00,34.33,34.34,34.3,34.31,10400.0,22.5841,22.5907,22.5643,22.5709,10400.0
2006-10-19 15:15:00,34.31,34.36,34.31,34.34,14000.0,22.5709,22.6038,22.5709,22.5907,14000.0
2006-10-19 15:20:00,34.33,34.37,34.33,34.33,21200.0,22.5841,22.6104,22.5841,22.5841,21200.0
2006-10-19 15:25:00,34.32,34.33,34.26,34.31,36000.0,22.5775,22.5841,22.538,22.5709,36000.0
2006-10-19 15:30:00,34.31,34.35,34.31,34.35,18400.0,22.5709,22.5972,22.5709,22.5972,18400.0
2006-10-19 15:35:00,34.35,34.37,34.35,34.36,15200.0,22.5972,22.6104,22.5972,22.6038,15200.0
2006-10-19 15:40:00,34.36,34.37,34.35,34.35,16000.0,22.6038,22.6104,22.5972,22.5972,16000.0
2006-10-19 15:45:00,34.35,34.45,34.35,34.43,63600.0,22.5972,22.663,22.5972,22.6499,63600.0
2006-10-19 15:50:00,34.43,34.43,34.38,34.38,33600.0,22.6499,22.6499,22.617,22.617,33600.0
2006-10-19 15:55:00,34.37,34.38,34.34,34.34,65200.0,22.6104,22.617,22.5907,22.5907,65200.0
2006-10-20 09:30:00,34.32,34.32,33.15,33.39,902800.0,22.5775,22.5775,21.8078,21.9657,902800.0
2006-10-20 09:35:00,33.36,33.42,32.8,32.83,496400.0,21.946,21.9854,21.5776,21.5973,496400.0
2006-10-20 09:40:00,32.8,33.19,32.8,33.19,353600.0,21.5776,21.8341,21.5776,21.8341,353600.0
2006-10-20 09:45:00,33.21,33.26,33.06,33.24,239600.0,21.8473,21.8802,21.7486,21.867,239600.0
2006-10-20 09:50:00,33.24,33.24,32.9,32.93,524000.0,21.867,21.867,21.6433,21.6631,524000.0
2006-10-20 09:55:00,32.93,33.12,32.89,33.12,268400.0,21.6631,21.7881,21.6368,21.7881,268400.0
2006-10-20 10:00:00,33.12,33.12,33.0,33.04,212800.0,21.7881,21.7881,21.7091,21.7354,212800.0
2006-10-20 10:05:00,33.04,33.17,33.0,33.14,179600.0,21.7354,21.821,21.7091,21.8012,179600.0
2006-10-20 10:10:00,33.09,33.28,33.08,33.25,210000.0,21.7683,21.8933,21.7618,21.8736,210000.0
2006-10-20 10:15:00,33.23,33.31,33.19,33.31,164400.0,21.8604,21.9131,21.8341,21.9131,164400.0
2006-10-20 10:20:00,33.31,33.43,33.31,33.38,174000.0,21.9131,21.992,21.9131,21.9591,174000.0
2006-10-20 10:25:00,33.38,33.38,33.23,33.27,321600.0,21.9591,21.9591,21.8604,21.8868,321600.0
2006-10-20 10:30:00,33.29,33.31,33.18,33.23,154000.0,21.8999,21.9131,21.8275,21.8604,154000.0
2006-10-20 10:35:00,33.22,33.35,33.22,33.35,99200.0,21.8539,21.9394,21.8539,21.9394,99200.0
2006-10-20 10:40:00,33.35,33.36,33.21,33.25,135200.0,21.9394,21.946,21.8473,21.8736,135200.0
2006-10-20 10:45:00,33.25,33.27,33.23,33.25,110400.0,21.8736,21.8868,21.8604,21.8736,110400.0
2006-10-20 10:50:00,33.25,33.33,33.25,33.33,71200.0,21.8736,21.9262,21.8736,21.9262,71200.0
2006-10-20 10:55:00,33.33,33.43,33.33,33.4,95200.0,21.9262,21.992,21.9262,21.9723,95200.0
2006-10-20 11:00:00,33.41,33.41,33.34,33.35,71200.0,21.9789,21.9789,21.9328,21.9394,71200.0
2006-10-20 11:05:00,33.35,33.38,33.33,33.35,80000.0,21.9394,21.9591,21.9262,21.9394,80000.0
2006-10-20 11:10:00,33.35,33.38,33.33,33.35,51600.0,21.9394,21.9591,21.9262,21.9394,51600.0
2006-10-20 11:15:00,33.34,33.4,33.27,33.27,76000.0,21.9328,21.9723,21.8868,21.8868,76000.0
2006-10-20 11:20:00,33.3,33.34,33.27,33.34,87200.0,21.9065,21.9328,21.8868,21.9328,87200.0
2006-10-20 11:25:00,33.33,33.35,33.31,33.33,119600.0,21.9262,21.9394,21.9131,21.9262,119600.0
2006-10-20 11:30:00,33.33,33.38,33.32,33.37,108000.0,21.9262,21.9591,21.9196,21.9525,108000.0
2006-10-20 11:35:00,33.38,33.38,33.28,33.32,97600.0,21.9591,21.9591,21.8933,21.9196,97600.0
2006-10-20 11:40:00,33.32,33.33,33.31,33.33,40000.0,21.9196,21.9262,21.9131,21.9262,40000.0
2006-10-20 11:45:00,33.33,33.34,33.29,33.34,67200.0,21.9262,21.9328,21.8999,21.9328,67200.0
2006-10-20 11:50:00,33.34,33.35,33.29,33.29,80400.0,21.9328,21.9394,21.8999,21.8999,80400.0
2006-10-20 11:55:00,33.29,33.29,33.23,33.27,141600.0,21.8999,21.8999,21.8604,21.8868,141600.0
2006-10-20 12:00:00,33.28,33.28,33.24,33.26,63600.0,21.8933,21.8933,21.867,21.8802,63600.0
2006-10-20 12:05:00,33.26,33.31,33.24,33.29,61200.0,21.8802,21.9131,21.867,21.8999,61200.0
2006-10-20 12:10:00,33.29,33.29,33.23,33.24,54800.0,21.8999,21.8999,21.8604,21.867,54800.0
2006-10-20 12:15:00,33.25,33.29,33.24,33.27,32400.0,21.8736,21.8999,21.867,21.8868,32400.0
2006-10-20 12:20:00,33.26,33.32,33.25,33.29,62800.0,21.8802,21.9196,21.8736,21.8999,62800.0
2006-10-20 12:25:00,33.29,33.34,33.28,33.34,43200.0,21.8999,21.9328,21.8933,21.9328,43200.0
2006-10-20 12:30:00,33.33,33.33,33.22,33.22,66000.0,21.9262,21.9262,21.8539,21.8539,66000.0
2006-10-20 12:35:00,33.24,33.24,33.16,33.18,44800.0,21.867,21.867,21.8144,21.8275,44800.0
2006-10-20 12:40:00,33.19,33.25,33.19,33.22,101200.0,21.8341,21.8736,21.8341,21.8539,101200.0
2006-10-20 12:45:00,33.21,33.22,33.17,33.17,56000.0,21.8473,21.8539,21.821,21.821,56000.0
2006-10-20 12:50:00,33.17,33.24,33.16,33.2,137200.0,21.821,21.867,21.8144,21.8407,137200.0
2006-10-20 12:55:00,33.2,33.21,33.2,33.2,53600.0,21.8407,21.8473,21.8407,21.8407,53600.0
2006-10-20 13:00:00,33.2,33.2,33.13,33.16,46000.0,21.8407,21.8407,21.7947,21.8144,46000.0
2006-10-20 13:05:00,33.16,33.17,33.14,33.14,50400.0,21.8144,21.821,21.8012,21.8012,50400.0
2006-10-20 13:10:00,33.14,33.17,33.14,33.15,28800.0,21.8012,21.821,21.8012,21.8078,28800.0
2006-10-20 13:15:00,33.15,33.15,33.1,33.12,18400.0,21.8078,21.8078,21.7749,21.7881,18400.0
2006-10-20 13:20:00,33.12,33.19,33.11,33.17,48000.0,21.7881,21.8341,21.7815,21.821,48000.0
2006-10-20 13:25:00,33.16,33.18,33.16,33.16,20000.0,21.8144,21.8275,21.8144,21.8144,20000.0
2006-10-20 13:30:00,33.17,33.2,33.17,33.2,25200.0,21.821,21.8407,21.821,21.8407,25200.0
2006-10-20 13:35:00,33.2,33.21,33.19,33.2,61200.0,21.8407,21.8473,21.8341,21.8407,61200.0
2006-10-20 13:40:00,33.19,33.19,33.15,33.15,28800.0,21.8341,21.8341,21.8078,21.8078,28800.0
2006-10-20 13:45:00,33.15,33.16,33.11,33.13,38800.0,21.8078,21.8144,21.7815,21.7947,38800.0
2006-10-20 13:50:00,33.13,33.19,33.13,33.14,48000.0,21.7947,21.8341,21.7947,21.8012,48000.0
2006-10-20 13:55:00,33.13,33.17,33.13,33.15,5600.0,21.7947,21.821,21.7947,21.8078,5600.0
2006-10-20 14:00:00,33.17,33.17,33.12,33.14,42400.0,21.821,21.821,21.7881,21.8012,42400.0
2006-10-20 14:05:00,33.14,33.15,33.13,33.15,32000.0,21.8012,21.8078,21.7947,21.8078,32000.0
2006-10-20 14:10:00,33.15,33.15,33.12,33.14,28000.0,21.8078,21.8078,21.7881,21.8012,28000.0
2006-10-20 14:15:00,33.13,33.15,33.13,33.13,28800.0,21.7947,21.8078,21.7947,21.7947,28800.0
2006-10-20 14:20:00,33.14,33.2,33.14,33.15,58800.0,21.8012,21.8407,21.8012,21.8078,58800.0
2006-10-20 14:25:00,33.15,33.15,33.13,33.15,34000.0,21.8078,21.8078,21.7947,21.8078,34000.0
2006-10-20 14:30:00,33.15,33.17,33.13,33.15,30400.0,21.8078,21.821,21.7947,21.8078,30400.0
2006-10-20 14:35:00,33.15,33.18,33.15,33.17,50400.0,21.8078,21.8275,21.8078,21.821,50400.0
2006-10-20 14:40:00,33.17,33.19,33.15,33.19,66400.0,21.821,21.8341,21.8078,21.8341,66400.0
2006-10-20 14:45:00,33.19,33.26,33.19,33.22,102000.0,21.8341,21.8802,21.8341,21.8539,102000.0
2006-10-20 14:50:00,33.22,33.25,33.21,33.22,160400.0,21.8539,21.8736,21.8473,21.8539,160400.0
2006-10-20 14:55:00,33.22,33.27,33.22,33.26,87600.0,21.8539,21.8868,21.8539,21.8802,87600.0
2006-10-20 15:00:00,33.25,33.27,33.24,33.26,41600.0,21.8736,21.8868,21.867,21.8802,41600.0
2006-10-20 15:05:00,33.26,33.27,33.25,33.27,42400.0,21.8802,21.8868,21.8736,21.8868,42400.0
2006-10-20 15:10:00,33.27,33.28,33.24,33.24,46400.0,21.8868,21.8933,21.867,21.867,46400.0
2006-10-20 15:15:00,33.24,33.27,33.24,33.27,56000.0,21.867,21.8868,21.867,21.8868,56000.0
2006-10-20 15:20:00,33.27,33.27,33.24,33.24,55200.0,21.8868,21.8868,21.867,21.867,55200.0
2006-10-20 15:25:00,33.24,33.24,33.15,33.16,143600.0,21.867,21.867,21.8078,21.8144,143600.0
2006-10-20 15:30:00,33.16,33.17,33.13,33.13,56000.0,21.8144,21.821,21.7947,21.7947,56000.0
2006-10-20 15:35:00,33.13,33.14,33.1,33.14,67200.0,21.7947,21.8012,21.7749,21.8012,67200.0
2006-10-20 15:40:00,33.15,33.19,33.14,33.14,60800.0,21.8078,21.8341,21.8012,21.8012,60800.0
2006-10-20 15:45:00,33.15,33.16,33.11,33.13,76400.0,21.8078,21.8144,21.7815,21.7947,76400.0
2006-10-20 15:50:00,33.13,33.17,33.1,33.1,134000.0,21.7947,21.821,21.7749,21.7749,134000.0
2006-10-20 15:55:00,33.1,33.14,33.1,33.13,196800.0,21.7749,21.8012,21.7749,21.7947,196800.0
2006-10-23 09:30:00,32.85,33.05,32.84,33.05,154400.0,21.6105,21.742,21.6039,21.742,154400.0
2006-10-23 09:35:00,33.05,33.05,32.89,32.98,114000.0,21.742,21.742,21.6368,21.696,114000.0
2006-10-23 09:40:00,32.98,33.18,32.97,33.14,110000.0,21.696,21.8275,21.6894,21.8012,110000.0
2006-10-23 09:45:00,33.14,33.27,33.12,33.25,48400.0,21.8012,21.8868,21.7881,21.8736,48400.0
2006-10-23 09:50:00,33.24,33.46,33.23,33.38,105200.0,21.867,22.0117,21.8604,21.9591,105200.0
2006-10-23 09:55:00,33.38,33.4,33.3,33.37,49600.0,21.9591,21.9723,21.9065,21.9525,49600.0
2006-10-23 10:00:00,33.35,33.4,33.35,33.39,62000.0,21.9394,21.9723,21.9394,21.9657,62000.0
2006-10-23 10:05:00,33.43,33.66,33.43,33.66,72800.0,21.992,22.1433,21.992,22.1433,72800.0
2006-10-23 10:10:00,33.63,33.68,33.57,33.59,50400.0,22.1236,22.1565,22.0841,22.0973,50400.0
2006-10-23 10:15:00,33.58,33.6,33.55,33.57,30000.0,22.0907,22.1038,22.071,22.0841,30000.0
2006-10-23 10:20:00,33.59,33.59,33.51,33.58,33200.0,22.0973,22.0973,22.0446,22.0907,33200.0
2006-10-23 10:25:00,33.59,33.61,33.57,33.59,18800.0,22.0973,22.1104,22.0841,22.0973,18800.0
2006-10-23 10:30:00,33.59,33.61,33.56,33.59,18000.0,22.0973,22.1104,22.0775,22.0973,18000.0
2006-10-23 10:35:00,33.59,33.59,33.54,33.56,18000.0,22.0973,22.0973,22.0644,22.0775,18000.0
2006-10-23 10:40:00,33.56,33.6,33.55,33.57,28800.0,22.0775,22.1038,22.071,22.0841,28800.0
2006-10-23 10:45:00,33.57,33.62,33.52,33.54,83600.0,22.0841,22.117,22.0512,22.0644,83600.0
2006-10-23 10:50:00,33.54,33.56,33.48,33.56,52400.0,22.0644,22.0775,22.0249,22.0775,52400.0
2006-10-23 10:55:00,33.52,33.52,33.49,33.51,23600.0,22.0512,22.0512,22.0315,22.0446,23600.0
2006-10-23 11:00:00,33.51,33.58,33.51,33.58,24800.0,22.0446,22.0907,22.0446,22.0907,24800.0
2006-10-23 11:05:00,33.57,33.61,33.55,33.61,46800.0,22.0841,22.1104,22.071,22.1104,46800.0
2006-10-23 11:10:00,33.62,33.66,33.62,33.63,46400.0,22.117,22.1433,22.117,22.1236,46400.0
2006-10-23 11:15:00,33.63,33.65,33.63,33.63,12000.0,22.1236,22.1367,22.1236,22.1236,12000.0
2006-10-23 11:20:00,33.64,33.68,33.59,33.61,32800.0,22.1302,22.1565,22.0973,22.1104,32800.0
2006-10-23 11:25:00,33.62,33.62,33.54,33.56,40000.0,22.117,22.117,22.0644,22.0775,40000.0
2006-10-23 11:30:00,33.56,33.6,33.56,33.6,22400.0,22.0775,22.1038,22.0775,22.1038,22400.0
2006-10-23 11:35:00,33.6,33.66,33.6,33.66,33200.0,22.1038,22.1433,22.1038,22.1433,33200.0
2006-10-23 11:40:00,33.66,33.68,33.62,33.66,36400.0,22.1433,22.1565,22.117,22.1433,36400.0
2006-10-23 11:45:00,33.66,33.7,33.65,33.69,48800.0,22.1433,22.1696,22.1367,22.1631,48800.0
2006-10-23 11:50:00,33.69,33.73,33.69,33.73,16000.0,22.1631,22.1894,22.1631,22.1894,16000.0
2006-10-23 11:55:00,33.71,33.71,33.68,33.69,19600.0,22.1762,22.1762,22.1565,22.1631,19600.0
2006-10-23 12:00:00,33.69,33.74,33.69,33.74,38800.0,22.1631,22.1959,22.1631,22.1959,38800.0
2006-10-23 12:05:00,33.74,33.76,33.73,33.76,59600.0,22.1959,22.2091,22.1894,22.2091,59600.0
2006-10-23 12:10:00,33.76,33.76,33.74,33.76,82400.0,22.2091,22.2091,22.1959,22.2091,82400.0
2006-10-23 12:15:00,33.75,33.75,33.65,33.65,39600.0,22.2025,22.2025,22.1367,22.1367,39600.0
2006-10-23 12:20:00,33.65,33.73,33.64,33.73,28800.0,22.1367,22.1894,22.1302,22.1894,28800.0
2006-10-23 12:25:00,33.73,33.74,33.68,33.68,21200.0,22.1894,22.1959,22.1565,22.1565,21200.0
2006-10-23 12:30:00,33.66,33.7,33.66,33.68,31200.0,22.1433,22.1696,22.1433,22.1565,31200.0
2006-10-23 12:35:00,33.67,33.7,33.66,33.67,10400.0,22.1499,22.1696,22.1433,22.1499,10400.0
2006-10-23 12:40:00,33.69,33.69,33.61,33.64,31200.0,22.1631,22.1631,22.1104,22.1302,31200.0
2006-10-23 12:45:00,33.65,33.65,33.58,33.58,13600.0,22.1367,22.1367,22.0907,22.0907,13600.0
2006-10-23 12:50:00,33.58,33.58,33.52,33.55,28000.0,22.0907,22.0907,22.0512,22.071,28000.0
2006-10-23 12:55:00,33.55,33.6,33.52,33.58,56400.0,22.071,22.1038,22.0512,22.0907,56400.0
2006-10-23 13:00:00,33.58,33.6,33.57,33.6,22400.0,22.0907,22.1038,22.0841,22.1038,22400.0
2006-10-23 13:05:00,33.6,33.61,33.59,33.61,6400.0,22.1038,22.1104,22.0973,22.1104,6400.0
2006-10-23 13:10:00,33.61,33.61,33.56,33.56,17600.0,22.1104,22.1104,22.0775,22.0775,17600.0
2006-10-23 13:15:00,33.55,33.6,33.55,33.59,24800.0,22.071,22.1038,22.071,22.0973,24800.0
2006-10-23 13:20:00,33.6,33.63,33.6,33.63,13600.0,22.1038,22.1236,22.1038,22.1236,13600.0
2006-10-23 13:25:00,33.64,33.65,33.61,33.65,12000.0,22.1302,22.1367,22.1104,22.1367,12000.0
2006-10-23 13:30:00,33.65,33.67,33.65,33.65,15200.0,22.1367,22.1499,22.1367,22.1367,15200.0
2006-10-23 13:35:00,33.65,33.65,33.57,33.58,15600.0,22.1367,22.1367,22.0841,22.0907,15600.0
2006-10-23 13:40:00,33.58,33.58,33.56,33.58,14000.0,22.0907,22.0907,22.0775,22.0907,14000.0
2006-10-23 13:45:00,33.58,33.59,33.56,33.56,15600.0,22.0907,22.0973,22.0775,22.0775,15600.0
2006-10-23 13:50:00,33.56,33.56,33.45,33.5,31200.0,22.0775,22.0775,22.0052,22.0381,31200.0
2006-10-23 13:55:00,33.5,33.5,33.48,33.48,33600.0,22.0381,22.0381,22.0249,22.0249,33600.0
2006-10-23 14:00:00,33.48,33.5,33.46,33.47,19600.0,22.0249,22.0381,22.0117,22.0183,19600.0
2006-10-23 14:05:00,33.47,33.47,33.39,33.39,48000.0,22.0183,22.0183,21.9657,21.9657,48000.0
2006-10-23 14:10:00,33.39,33.43,33.39,33.4,37600.0,21.9657,21.992,21.9657,21.9723,37600.0
2006-10-23 14:15:00,33.41,33.42,33.29,33.31,50800.0,21.9789,21.9854,21.8999,21.9131,50800.0
2006-10-23 14:20:00,33.32,33.35,33.27,33.32,50800.0,21.9196,21.9394,21.8868,21.9196,50800.0
2006-10-23 14:25:00,33.3,33.34,33.28,33.33,24400.0,21.9065,21.9328,21.8933,21.9262,24400.0
2006-10-23 14:30:00,33.34,33.37,33.33,33.37,18000.0,21.9328,21.9525,21.9262,21.9525,18000.0
2006-10-23 14:35:00,33.37,33.43,33.37,33.39,44000.0,21.9525,21.992,21.9525,21.9657,44000.0
2006-10-23 14:40:00,33.39,33.48,33.39,33.48,39600.0,21.9657,22.0249,21.9657,22.0249,39600.0
2006-10-23 14:45:00,33.47,33.49,33.4,33.49,60000.0,22.0183,22.0315,21.9723,22.0315,60000.0
2006-10-23 14:50:00,33.49,33.5,33.45,33.45,40000.0,22.0315,22.0381,22.0052,22.0052,40000.0
2006-10-23 14:55:00,33.45,33.47,33.42,33.45,31600.0,22.0052,22.0183,21.9854,22.0052,31600.0
2006-10-23 15:00:00,33.43,33.5,33.43,33.47,58000.0,21.992,22.0381,21.992,22.0183,58000.0
2006-10-23 15:05:00,33.48,33.5,33.45,33.47,46000.0,22.0249,22.0381,22.0052,22.0183,46000.0
2006-10-23 15:10:00,33.48,33.48,33.43,33.43,45200.0,22.0249,22.0249,21.992,21.992,45200.0
2006-10-23 15:15:00,33.42,33.44,33.39,33.39,90000.0,21.9854,21.9986,21.9657,21.9657,90000.0
2006-10-23 15:20:00,33.39,33.43,33.33,33.43,48800.0,21.9657,21.992,21.9262,21.992,48800.0
2006-10-23 15:25:00,33.43,33.45,33.36,33.38,29200.0,21.992,22.0052,21.946,21.9591,29200.0
2006-10-23 15:30:00,33.4,33.44,33.4,33.43,26800.0,21.9723,21.9986,21.9723,21.992,26800.0
2006-10-23 15:35:00,33.42,33.43,33.39,33.42,41200.0,21.9854,21.992,21.9657,21.9854,41200.0
2006-10-23 15:40:00,33.42,33.46,33.42,33.46,52800.0,21.9854,22.0117,21.9854,22.0117,52800.0
2006-10-23 15:45:00,33.46,33.51,33.45,33.49,48800.0,22.0117,22.0446,22.0052,22.0315,48800.0
2006-10-23 15:50:00,33.49,33.49,33.43,33.45,50000.0,22.0315,22.0315,21.992,22.0052,50000.0
2006-10-23 15:55:00,33.45,33.51,33.45,33.5,77600.0,22.0052,22.0446,22.0052,22.0381,77600.0
2006-10-24 09:30:00,33.51,33.51,33.43,33.45,29600.0,22.0446,22.0446,21.992,22.0052,29600.0
2006-10-24 09:35:00,33.46,33.61,33.44,33.59,58000.0,22.0117,22.1104,21.9986,22.0973,58000.0
2006-10-24 09:40:00,33.58,33.63,33.48,33.48,31600.0,22.0907,22.1236,22.0249,22.0249,31600.0
2006-10-24 09:45:00,33.5,33.7,33.5,33.64,22400.0,22.0381,22.1696,22.0381,22.1302,22400.0
2006-10-24 09:50:00,33.65,33.7,33.57,33.7,58400.0,22.1367,22.1696,22.0841,22.1696,58400.0
2006-10-24 09:55:00,33.7,33.71,33.69,33.71,24800.0,22.1696,22.1762,22.1631,22.1762,24800.0
2006-10-24 10:00:00,33.71,33.71,33.55,33.55,24000.0,22.1762,22.1762,22.071,22.071,24000.0
2006-10-24 10:05:00,33.52,33.56,33.5,33.5,32400.0,22.0512,22.0775,22.0381,22.0381,32400.0
2006-10-24 10:10:00,33.48,33.5,33.38,33.38,64800.0,22.0249,22.0381,21.9591,21.9591,64800.0
2006-10-24 10:15:00,33.38,33.38,33.34,33.35,34800.0,21.9591,21.9591,21.9328,21.9394,34800.0
2006-10-24 10:20:00,33.36,33.46,33.36,33.46,63600.0,21.946,22.0117,21.946,22.0117,63600.0
2006-10-24 10:25:00,33.44,33.52,33.44,33.52,15600.0,21.9986,22.0512,21.9986,22.0512,15600.0
2006-10-24 10:30:00,33.52,33.52,33.4,33.42,18400.0,22.0512,22.0512,21.9723,21.9854,18400.0
2006-10-24 10:35:00,33.39,33.43,33.33,33.43,30400.0,21.9657,21.992,21.9262,21.992,30400.0
2006-10-24 10:40:00,33.43,33.45,33.41,33.43,4800.0,21.992,22.0052,21.9789,21.992,4800.0
2006-10-24 10:45:00,33.43,33.46,33.4,33.46,29600.0,21.992,22.0117,21.9723,22.0117,29600.0
2006-10-24 10:50:00,33.46,33.46,33.4,33.44,24800.0,22.0117,22.0117,21.9723,21.9986,24800.0
2006-10-24 10:55:00,33.46,33.58,33.46,33.52,83600.0,22.0117,22.0907,22.0117,22.0512,83600.0
2006-10-24 11:00:00,33.52,33.55,33.52,33.54,19200.0,22.0512,22.071,22.0512,22.0644,19200.0
2006-10-24 11:05:00,33.54,33.59,33.54,33.58,27600.0,22.0644,22.0973,22.0644,22.0907,27600.0
2006-10-24 11:10:00,33.56,33.59,33.51,33.51,24800.0,22.0775,22.0973,22.0446,22.0446,24800.0
2006-10-24 11:15:00,33.52,33.52,33.46,33.49,40800.0,22.0512,22.0512,22.0117,22.0315,40800.0
2006-10-24 11:20:00,33.49,33.49,33.45,33.45,48000.0,22.0315,22.0315,22.0052,22.0052,48000.0
2006-10-24 11:25:00,33.45,33.48,33.44,33.47,41600.0,22.0052,22.0249,21.9986,22.0183,41600.0
2006-10-24 11:30:00,33.48,33.51,33.45,33.45,21600.0,22.0249,22.0446,22.0052,22.0052,21600.0
2006-10-24 11:35:00,33.46,33.49,33.46,33.49,24000.0,22.0117,22.0315,22.0117,22.0315,24000.0
2006-10-24 11:40:00,33.5,33.55,33.5,33.53,13200.0,22.0381,22.071,22.0381,22.0578,13200.0
2006-10-24 11:45:00,33.55,33.56,33.46,33.46,14800.0,22.071,22.0775,22.0117,22.0117,14800.0
2006-10-24 11:50:00,33.46,33.48,33.46,33.46,7200.0,22.0117,22.0249,22.0117,22.0117,7200.0
2006-10-24 11:55:00,33.46,33.5,33.46,33.49,10400.0,22.0117,22.0381,22.0117,22.0315,10400.0
2006-10-24 12:00:00,33.5,33.51,33.46,33.48,10800.0,22.0381,22.0446,22.0117,22.0249,10800.0
2006-10-24 12:05:00,33.48,33.58,33.48,33.58,20000.0,22.0249,22.0907,22.0249,22.0907,20000.0
2006-10-24 12:10:00,33.57,33.63,33.55,33.55,24400.0,22.0841,22.1236,22.071,22.071,24400.0
2006-10-24 12:15:00,33.56,33.59,33.55,33.56,10000.0,22.0775,22.0973,22.071,22.0775,10000.0
2006-10-24 12:20:00,33.57,33.61,33.57,33.57,14400.0,22.0841,22.1104,22.0841,22.0841,14400.0
2006-10-24 12:25:00,33.57,33.57,33.53,33.53,12400.0,22.0841,22.0841,22.0578,22.0578,12400.0
2006-10-24 12:30:00,33.53,33.54,33.46,33.46,18400.0,22.0578,22.0644,22.0117,22.0117,18400.0
2006-10-24 12:35:00,33.46,33.48,33.43,33.46,62000.0,22.0117,22.0249,21.992,22.0117,62000.0
2006-10-24 12:40:00,33.47,33.49,33.46,33.48,8800.0,22.0183,22.0315,22.0117,22.0249,8800.0
2006-10-24 12:45:00,33.49,33.49,33.47,33.47,2800.0,22.0315,22.0315,22.0183,22.0183,2800.0
2006-10-24 12:50:00,33.48,33.48,33.42,33.42,12000.0,22.0249,22.0249,21.9854,21.9854,12000.0
2006-10-24 12:55:00,33.42,33.42,33.36,33.36,29200.0,21.9854,21.9854,21.946,21.946,29200.0
2006-10-24 13:00:00,33.36,33.4,33.36,33.38,58000.0,21.946,21.9723,21.946,21.9591,58000.0
2006-10-24 13:05:00,33.37,33.4,33.37,33.4,12000.0,21.9525,21.9723,21.9525,21.9723,12000.0
2006-10-24 13:10:00,33.39,33.44,33.39,33.43,12000.0,21.9657,21.9986,21.9657,21.992,12000.0
2006-10-24 13:15:00,33.44,33.49,33.43,33.43,18800.0,21.9986,22.0315,21.992,21.992,18800.0
2006-10-24 13:20:00,33.43,33.45,33.43,33.45,8000.0,21.992,22.0052,21.992,22.0052,8000.0
2006-10-24 13:25:00,33.46,33.48,33.46,33.48,6400.0,22.0117,22.0249,22.0117,22.0249,6400.0
2006-10-24 13:30:00,33.48,33.49,33.47,33.48,12800.0,22.0249,22.0315,22.0183,22.0249,12800.0
2006-10-24 13:35:00,33.48,33.52,33.48,33.51,20000.0,22.0249,22.0512,22.0249,22.0446,20000.0
2006-10-24 13:40:00,33.51,33.51,33.42,33.42,22400.0,22.0446,22.0446,21.9854,21.9854,22400.0
2006-10-24 13:45:00,33.44,33.52,33.43,33.51,85600.0,21.9986,22.0512,21.992,22.0446,85600.0
2006-10-24 13:50:00,33.51,33.56,33.48,33.52,33200.0,22.0446,22.0775,22.0249,22.0512,33200.0
2006-10-24 13:55:00,33.5,33.5,33.47,33.49,8400.0,22.0381,22.0381,22.0183,22.0315,8400.0
2006-10-24 14:00:00,33.49,33.52,33.48,33.52,14400.0,22.0315,22.0512,22.0249,22.0512,14400.0
2006-10-24 14:05:00,33.52,33.59,33.52,33.59,20800.0,22.0512,22.0973,22.0512,22.0973,20800.0
2006-10-24 14:10:00,33.59,33.59,33.55,33.55,5600.0,22.0973,22.0973,22.071,22.071,5600.0
2006-10-24 14:15:00,33.53,33.55,33.53,33.55,6400.0,22.0578,22.071,22.0578,22.071,6400.0
2006-10-24 14:20:00,33.55,33.58,33.55,33.55,8800.0,22.071,22.0907,22.071,22.071,8800.0
2006-10-24 14:25:00,33.56,33.6,33.56,33.6,19200.0,22.0775,22.1038,22.0775,22.1038,19200.0
2006-10-24 14:30:00,33.58,33.6,33.58,33.6,8400.0,22.0907,22.1038,22.0907,22.1038,8400.0
2006-10-24 14:35:00,33.6,33.6,33.58,33.6,28000.0,22.1038,22.1038,22.0907,22.1038,28000.0
2006-10-24 14:40:00,33.6,33.6,33.59,33.59,11200.0,22.1038,22.1038,22.0973,22.0973,11200.0
2006-10-24 14:45:00,33.59,33.62,33.57,33.61,15600.0,22.0973,22.117,22.0841,22.1104,15600.0
2006-10-24 14:50:00,33.6,33.6,33.56,33.56,20000.0,22.1038,22.1038,22.0775,22.0775,20000.0
2006-10-24 14:55:00,33.56,33.6,33.53,33.6,22000.0,22.0775,22.1038,22.0578,22.1038,22000.0
2006-10-24 15:00:00,33.6,33.66,33.6,33.63,22400.0,22.1038,22.1433,22.1038,22.1236,22400.0
2006-10-24 15:05:00,33.63,33.65,33.59,33.65,16800.0,22.1236,22.1367,22.0973,22.1367,16800.0
2006-10-24 15:10:00,33.64,33.65,33.58,33.61,19200.0,22.1302,22.1367,22.0907,22.1104,19200.0
2006-10-24 15:15:00,33.61,33.65,33.6,33.63,14800.0,22.1104,22.1367,22.1038,22.1236,14800.0
2006-10-24 15:20:00,33.64,33.67,33.64,33.66,19600.0,22.1302,22.1499,22.1302,22.1433,19600.0
2006-10-24 15:25:00,33.66,33.66,33.6,33.6,12400.0,22.1433,22.1433,22.1038,22.1038,12400.0
2006-10-24 15:30:00,33.6,33.6,33.57,33.59,33600.0,22.1038,22.1038,22.0841,22.0973,33600.0
2006-10-24 15:35:00,33.59,33.65,33.58,33.63,27600.0,22.0973,22.1367,22.0907,22.1236,27600.0
2006-10-24 15:40:00,33.64,33.66,33.63,33.65,11600.0,22.1302,22.1433,22.1236,22.1367,11600.0
2006-10-24 15:45:00,33.65,33.69,33.63,33.69,39200.0,22.1367,22.1631,22.1236,22.1631,39200.0
2006-10-24 15:50:00,33.69,33.69,33.66,33.68,179200.0,22.1631,22.1631,22.1433,22.1565,179200.0
2006-10-24 15:55:00,33.66,33.67,33.65,33.65,63200.0,22.1433,22.1499,22.1367,22.1367,63200.0
2006-10-25 09:30:00,33.68,33.7,33.62,33.7,29600.0,22.1565,22.1696,22.117,22.1696,29600.0
2006-10-25 09:35:00,33.7,33.71,33.57,33.59,28800.0,22.1696,22.1762,22.0841,22.0973,28800.0
2006-10-25 09:40:00,33.61,33.63,33.54,33.59,75600.0,22.1104,22.1236,22.0644,22.0973,75600.0
2006-10-25 09:45:00,33.59,33.61,33.54,33.6,21200.0,22.0973,22.1104,22.0644,22.1038,21200.0
2006-10-25 09:50:00,33.57,33.57,33.54,33.54,37600.0,22.0841,22.0841,22.0644,22.0644,37600.0
2006-10-25 09:55:00,33.56,33.56,33.43,33.49,84000.0,22.0775,22.0775,21.992,22.0315,84000.0
2006-10-25 10:00:00,33.5,33.51,33.46,33.5,62400.0,22.0381,22.0446,22.0117,22.0381,62400.0
2006-10-25 10:05:00,33.5,33.6,33.49,33.6,34000.0,22.0381,22.1038,22.0315,22.1038,34000.0
2006-10-25 10:10:00,33.56,33.58,33.54,33.54,28400.0,22.0775,22.0907,22.0644,22.0644,28400.0
2006-10-25 10:15:00,33.52,33.57,33.52,33.55,33600.0,22.0512,22.0841,22.0512,22.071,33600.0
2006-10-25 10:20:00,33.53,33.55,33.52,33.52,33200.0,22.0578,22.071,22.0512,22.0512,33200.0
2006-10-25 10:25:00,33.52,33.53,33.5,33.52,37200.0,22.0512,22.0578,22.0381,22.0512,37200.0
2006-10-25 10:30:00,33.52,33.55,33.45,33.46,67600.0,22.0512,22.071,22.0052,22.0117,67600.0
2006-10-25 10:35:00,33.46,33.52,33.45,33.52,60000.0,22.0117,22.0512,22.0052,22.0512,60000.0
2006-10-25 10:40:00,33.52,33.52,33.48,33.48,51200.0,22.0512,22.0512,22.0249,22.0249,51200.0
2006-10-25 10:45:00,33.48,33.49,33.46,33.47,15200.0,22.0249,22.0315,22.0117,22.0183,15200.0
2006-10-25 10:50:00,33.47,33.49,33.43,33.45,46800.0,22.0183,22.0315,21.992,22.0052,46800.0
2006-10-25 10:55:00,33.45,33.45,33.43,33.43,24400.0,22.0052,22.0052,21.992,21.992,24400.0
2006-10-25 11:00:00,33.43,33.43,33.36,33.38,32800.0,21.992,21.992,21.946,21.9591,32800.0
2006-10-25 11:05:00,33.39,33.45,33.38,33.45,30400.0,21.9657,22.0052,21.9591,22.0052,30400.0
2006-10-25 11:10:00,33.45,33.46,33.41,33.44,30800.0,22.0052,22.0117,21.9789,21.9986,30800.0
2006-10-25 11:15:00,33.46,33.48,33.43,33.45,74800.0,22.0117,22.0249,21.992,22.0052,74800.0
2006-10-25 11:20:00,33.44,33.46,33.43,33.43,12800.0,21.9986,22.0117,21.992,21.992,12800.0
2006-10-25 11:25:00,33.43,33.46,33.41,33.44,20000.0,21.992,22.0117,21.9789,21.9986,20000.0
2006-10-25 11:30:00,33.43,33.49,33.42,33.48,19600.0,21.992,22.0315,21.9854,22.0249,19600.0
2006-10-25 11:35:00,33.48,33.51,33.48,33.5,7600.0,22.0249,22.0446,22.0249,22.0381,7600.0
2006-10-25 11:40:00,33.5,33.53,33.48,33.49,31200.0,22.0381,22.0578,22.0249,22.0315,31200.0
2006-10-25 11:45:00,33.5,33.52,33.44,33.44,27600.0,22.0381,22.0512,21.9986,21.9986,27600.0
2006-10-25 11:50:00,33.44,33.49,33.44,33.49,9200.0,21.9986,22.0315,21.9986,22.0315,9200.0
2006-10-25 11:55:00,33.47,33.49,33.45,33.45,7200.0,22.0183,22.0315,22.0052,22.0052,7200.0
2006-10-25 12:00:00,33.45,33.5,33.45,33.5,17600.0,22.0052,22.0381,22.0052,22.0381,17600.0
2006-10-25 12:05:00,33.5,33.51,33.49,33.49,16000.0,22.0381,22.0446,22.0315,22.0315,16000.0
2006-10-25 12:10:00,33.48,33.5,33.48,33.49,11200.0,22.0249,22.0381,22.0249,22.0315,11200.0
2006-10-25 12:15:00,33.51,33.51,33.46,33.46,18000.0,22.0446,22.0446,22.0117,22.0117,18000.0
2006-10-25 12:20:00,33.46,33.46,33.42,33.43,23200.0,22.0117,22.0117,21.9854,21.992,23200.0
2006-10-25 12:25:00,33.44,33.44,33.39,33.39,19600.0,21.9986,21.9986,21.9657,21.9657,19600.0
2006-10-25 12:30:00,33.39,33.39,33.36,33.37,24800.0,21.9657,21.9657,21.946,21.9525,24800.0
2006-10-25 12:35:00,33.38,33.41,33.37,33.39,17600.0,21.9591,21.9789,21.9525,21.9657,17600.0
2006-10-25 12:40:00,33.39,33.39,33.32,33.32,41600.0,21.9657,21.9657,21.9196,21.9196,41600.0
2006-10-25 12:45:00,33.32,33.36,33.27,33.36,49200.0,21.9196,21.946,21.8868,21.946,49200.0
2006-10-25 12:50:00,33.37,33.38,33.36,33.38,9200.0,21.9525,21.9591,21.946,21.9591,9200.0
2006-10-25 12:55:00,33.36,33.37,33.35,33.35,13600.0,21.946,21.9525,21.9394,21.9394,13600.0
2006-10-25 13:00:00,33.34,33.35,33.34,33.34,17200.0,21.9328,21.9394,21.9328,21.9328,17200.0
2006-10-25 13:05:00,33.34,33.4,33.34,33.4,25600.0,21.9328,21.9723,21.9328,21.9723,25600.0
2006-10-25 13:10:00,33.4,33.41,33.4,33.41,12400.0,21.9723,21.9789,21.9723,21.9789,12400.0
2006-10-25 13:15:00,33.41,33.41,33.39,33.4,10000.0,21.9789,21.9789,21.9657,21.9723,10000.0
2006-10-25 13:20:00,33.4,33.4,33.38,33.38,7600.0,21.9723,21.9723,21.9591,21.9591,7600.0
2006-10-25 13:25:00,33.36,33.39,33.36,33.38,16400.0,21.946,21.9657,21.946,21.9591,16400.0
2006-10-25 13:30:00,33.38,33.38,33.35,33.35,11200.0,21.9591,21.9591,21.9394,21.9394,11200.0
2006-10-25 13:35:00,33.35,33.4,33.35,33.4,11200.0,21.9394,21.9723,21.9394,21.9723,11200.0
2006-10-25 13:40:00,33.39,33.4,33.39,33.39,8800.0,21.9657,21.9723,21.9657,21.9657,8800.0
2006-10-25 13:45:00,33.39,33.4,33.37,33.4,8400.0,21.9657,21.9723,21.9525,21.9723,8400.0
2006-10-25 13:50:00,33.41,33.43,33.41,33.43,12000.0,21.9789,21.992,21.9789,21.992,12000.0
2006-10-25 13:55:00,33.42,33.43,33.41,33.41,16000.0,21.9854,21.992,21.9789,21.9789,16000.0
2006-10-25 14:00:00,33.41,33.43,33.41,33.42,19200.0,21.9789,21.992,21.9789,21.9854,19200.0
2006-10-25 14:05:00,33.42,33.43,33.39,33.39,7600.0,21.9854,21.992,21.9657,21.9657,7600.0
2006-10-25 14:10:00,33.38,33.46,33.38,33.46,29200.0,21.9591,22.0117,21.9591,22.0117,29200.0
2006-10-25 14:15:00,33.47,33.55,33.44,33.54,39600.0,22.0183,22.071,21.9986,22.0644,39600.0
2006-10-25 14:20:00,33.54,33.54,33.46,33.49,22800.0,22.0644,22.0644,22.0117,22.0315,22800.0
2006-10-25 14:25:00,33.5,33.5,33.3,33.33,32800.0,22.0381,22.0381,21.9065,21.9262,32800.0
2006-10-25 14:30:00,33.33,33.4,33.27,33.37,52400.0,21.9262,21.9723,21.8868,21.9525,52400.0
2006-10-25 14:35:00,33.37,33.37,33.25,33.34,53200.0,21.9525,21.9525,21.8736,21.9328,53200.0
2006-10-25 14:40:00,33.34,33.4,33.33,33.38,29600.0,21.9328,21.9723,21.9262,21.9591,29600.0
2006-10-25 14:45:00,33.38,33.47,33.38,33.44,16800.0,21.9591,22.0183,21.9591,21.9986,16800.0
2006-10-25 14:50:00,33.43,33.43,33.34,33.34,50800.0,21.992,21.992,21.9328,21.9328,50800.0
2006-10-25 14:55:00,33.33,33.44,33.33,33.44,24400.0,21.9262,21.9986,21.9262,21.9986,24400.0
2006-10-25 15:00:00,33.44,33.49,33.4,33.42,23600.0,21.9986,22.0315,21.9723,21.9854,23600.0
2006-10-25 15:05:00,33.41,33.46,33.38,33.45,27200.0,21.9789,22.0117,21.9591,22.0052,27200.0
2006-10-25 15:10:00,33.43,33.47,33.38,33.47,22400.0,21.992,22.0183,21.9591,22.0183,22400.0
2006-10-25 15:15:00,33.47,33.49,33.41,33.49,17600.0,22.0183,22.0315,21.9789,22.0315,17600.0
2006-10-25 15:20:00,33.5,33.51,33.48,33.49,32400.0,22.0381,22.0446,22.0249,22.0315,32400.0
2006-10-25 15:25:00,33.49,33.5,33.43,33.43,16000.0,22.0315,22.0381,21.992,21.992,16000.0
2006-10-25 15:30:00,33.44,33.46,33.44,33.46,33200.0,21.9986,22.0117,21.9986,22.0117,33200.0
2006-10-25 15:35:00,33.46,33.52,33.44,33.51,53200.0,22.0117,22.0512,21.9986,22.0446,53200.0
2006-10-25 15:40:00,33.52,33.52,33.48,33.49,48800.0,22.0512,22.0512,22.0249,22.0315,48800.0
2006-10-25 15:45:00,33.49,33.49,33.46,33.46,38800.0,22.0315,22.0315,22.0117,22.0117,38800.0
2006-10-25 15:50:00,33.46,33.47,33.44,33.45,24000.0,22.0117,22.0183,21.9986,22.0052,24000.0
2006-10-25 15:55:00,33.45,33.45,33.41,33.43,76800.0,22.0052,22.0052,21.9789,21.992,76800.0
2006-10-26 09:30:00,33.49,33.59,33.49,33.5,79200.0,22.0315,22.0973,22.0315,22.0381,79200.0
2006-10-26 09:35:00,33.54,33.57,33.47,33.52,37600.0,22.0644,22.0841,22.0183,22.0512,37600.0
2006-10-26 09:40:00,33.55,33.59,33.53,33.55,20400.0,22.071,22.0973,22.0578,22.071,20400.0
2006-10-26 09:45:00,33.55,33.58,33.52,33.56,18000.0,22.071,22.0907,22.0512,22.0775,18000.0
2006-10-26 09:50:00,33.53,33.56,33.49,33.52,18400.0,22.0578,22.0775,22.0315,22.0512,18400.0
2006-10-26 09:55:00,33.52,33.56,33.5,33.55,17200.0,22.0512,22.0775,22.0381,22.071,17200.0
2006-10-26 10:00:00,33.55,33.6,33.5,33.52,29200.0,22.071,22.1038,22.0381,22.0512,29200.0
2006-10-26 10:05:00,33.5,33.51,33.5,33.51,1200.0,22.0381,22.0446,22.0381,22.0446,1200.0
2006-10-26 10:10:00,33.51,33.62,33.49,33.61,30000.0,22.0446,22.117,22.0315,22.1104,30000.0
2006-10-26 10:15:00,33.61,33.66,33.6,33.6,31200.0,22.1104,22.1433,22.1038,22.1038,31200.0
2006-10-26 10:20:00,33.59,33.62,33.54,33.54,26000.0,22.0973,22.117,22.0644,22.0644,26000.0
2006-10-26 10:25:00,33.52,33.52,33.3,33.3,78400.0,22.0512,22.0512,21.9065,21.9065,78400.0
2006-10-26 10:30:00,33.31,33.31,33.21,33.28,66000.0,21.9131,21.9131,21.8473,21.8933,66000.0
2006-10-26 10:35:00,33.28,33.34,33.28,33.29,54800.0,21.8933,21.9328,21.8933,21.8999,54800.0
2006-10-26 10:40:00,33.27,33.29,33.24,33.25,37200.0,21.8868,21.8999,21.867,21.8736,37200.0
2006-10-26 10:45:00,33.25,33.36,33.25,33.35,20800.0,21.8736,21.946,21.8736,21.9394,20800.0
2006-10-26 10:50:00,33.35,33.37,33.34,33.35,8400.0,21.9394,21.9525,21.9328,21.9394,8400.0
2006-10-26 10:55:00,33.35,33.41,33.35,33.39,14800.0,21.9394,21.9789,21.9394,21.9657,14800.0
2006-10-26 11:00:00,33.38,33.41,33.34,33.38,23200.0,21.9591,21.9789,21.9328,21.9591,23200.0
2006-10-26 11:05:00,33.38,33.38,33.33,33.34,20000.0,21.9591,21.9591,21.9262,21.9328,20000.0
2006-10-26 11:10:00,33.34,33.39,33.33,33.39,30000.0,21.9328,21.9657,21.9262,21.9657,30000.0
2006-10-26 11:15:00,33.39,33.41,33.37,33.41,23600.0,21.9657,21.9789,21.9525,21.9789,23600.0
2006-10-26 11:20:00,33.41,33.46,33.41,33.46,27600.0,21.9789,22.0117,21.9789,22.0117,27600.0
2006-10-26 11:25:00,33.49,33.54,33.46,33.51,22400.0,22.0315,22.0644,22.0117,22.0446,22400.0
2006-10-26 11:30:00,33.54,33.59,33.54,33.59,38800.0,22.0644,22.0973,22.0644,22.0973,38800.0
2006-10-26 11:35:00,33.59,33.62,33.57,33.62,49200.0,22.0973,22.117,22.0841,22.117,49200.0
2006-10-26 11:40:00,33.6,33.6,33.51,33.51,13200.0,22.1038,22.1038,22.0446,22.0446,13200.0
2006-10-26 11:45:00,33.51,33.58,33.51,33.56,17600.0,22.0446,22.0907,22.0446,22.0775,17600.0
2006-10-26 11:50:00,33.55,33.58,33.52,33.52,16000.0,22.071,22.0907,22.0512,22.0512,16000.0
2006-10-26 11:55:00,33.53,33.59,33.53,33.58,30800.0,22.0578,22.0973,22.0578,22.0907,30800.0
2006-10-26 12:00:00,33.58,33.61,33.58,33.61,19600.0,22.0907,22.1104,22.0907,22.1104,19600.0
2006-10-26 12:05:00,33.61,33.65,33.59,33.63,16000.0,22.1104,22.1367,22.0973,22.1236,16000.0
2006-10-26 12:10:00,33.64,33.75,33.64,33.75,45200.0,22.1302,22.2025,22.1302,22.2025,45200.0
2006-10-26 12:15:00,33.73,33.73,33.66,33.68,29600.0,22.1894,22.1894,22.1433,22.1565,29600.0
2006-10-26 12:20:00,33.68,33.73,33.65,33.68,32800.0,22.1565,22.1894,22.1367,22.1565,32800.0
2006-10-26 12:25:00,33.68,33.68,33.61,33.63,26000.0,22.1565,22.1565,22.1104,22.1236,26000.0
2006-10-26 12:30:00,33.63,33.63,33.58,33.61,22400.0,22.1236,22.1236,22.0907,22.1104,22400.0
2006-10-26 12:35:00,33.61,33.61,33.55,33.59,24800.0,22.1104,22.1104,22.071,22.0973,24800.0
2006-10-26 12:40:00,33.59,33.61,33.59,33.59,15600.0,22.0973,22.1104,22.0973,22.0973,15600.0
2006-10-26 12:45:00,33.59,33.69,33.59,33.69,27200.0,22.0973,22.1631,22.0973,22.1631,27200.0
2006-10-26 12:50:00,33.68,33.74,33.67,33.69,56400.0,22.1565,22.1959,22.1499,22.1631,56400.0
2006-10-26 12:55:00,33.67,33.76,33.66,33.74,42800.0,22.1499,22.2091,22.1433,22.1959,42800.0
2006-10-26 13:00:00,33.76,33.76,33.66,33.66,30800.0,22.2091,22.2091,22.1433,22.1433,30800.0
2006-10-26 13:05:00,33.64,33.7,33.64,33.68,24000.0,22.1302,22.1696,22.1302,22.1565,24000.0
2006-10-26 13:10:00,33.68,33.7,33.67,33.67,12400.0,22.1565,22.1696,22.1499,22.1499,12400.0
2006-10-26 13:15:00,33.67,33.67,33.6,33.63,22400.0,22.1499,22.1499,22.1038,22.1236,22400.0
2006-10-26 13:20:00,33.63,33.7,33.62,33.69,32400.0,22.1236,22.1696,22.117,22.1631,32400.0
2006-10-26 13:25:00,33.7,33.75,33.69,33.75,36400.0,22.1696,22.2025,22.1631,22.2025,36400.0
2006-10-26 13:30:00,33.76,33.76,33.68,33.68,18000.0,22.2091,22.2091,22.1565,22.1565,18000.0
2006-10-26 13:35:00,33.72,33.82,33.7,33.79,64400.0,22.1828,22.2486,22.1696,22.2288,64400.0
2006-10-26 13:40:00,33.8,33.8,33.72,33.74,28400.0,22.2354,22.2354,22.1828,22.1959,28400.0
2006-10-26 13:45:00,33.74,33.77,33.72,33.77,39200.0,22.1959,22.2157,22.1828,22.2157,39200.0
2006-10-26 13:50:00,33.77,33.77,33.7,33.71,23600.0,22.2157,22.2157,22.1696,22.1762,23600.0
2006-10-26 13:55:00,33.71,33.74,33.71,33.74,33600.0,22.1762,22.1959,22.1762,22.1959,33600.0
2006-10-26 14:00:00,33.74,33.77,33.73,33.73,29200.0,22.1959,22.2157,22.1894,22.1894,29200.0
2006-10-26 14:05:00,33.74,33.74,33.68,33.68,36000.0,22.1959,22.1959,22.1565,22.1565,36000.0
2006-10-26 14:10:00,33.67,33.71,33.62,33.66,51200.0,22.1499,22.1762,22.117,22.1433,51200.0
2006-10-26 14:15:00,33.66,33.66,33.58,33.6,36800.0,22.1433,22.1433,22.0907,22.1038,36800.0
2006-10-26 14:20:00,33.6,33.62,33.6,33.6,33200.0,22.1038,22.117,22.1038,22.1038,33200.0
2006-10-26 14:25:00,33.6,33.65,33.56,33.63,57600.0,22.1038,22.1367,22.0775,22.1236,57600.0
2006-10-26 14:30:00,33.63,33.65,33.58,33.6,26800.0,22.1236,22.1367,22.0907,22.1038,26800.0
2006-10-26 14:35:00,33.59,33.6,33.56,33.6,32000.0,22.0973,22.1038,22.0775,22.1038,32000.0
2006-10-26 14:40:00,33.58,33.58,33.54,33.58,38800.0,22.0907,22.0907,22.0644,22.0907,38800.0
2006-10-26 14:45:00,33.59,33.59,33.52,33.57,29200.0,22.0973,22.0973,22.0512,22.0841,29200.0
2006-10-26 14:50:00,33.59,33.65,33.58,33.65,24800.0,22.0973,22.1367,22.0907,22.1367,24800.0
2006-10-26 14:55:00,33.66,33.66,33.63,33.65,25200.0,22.1433,22.1433,22.1236,22.1367,25200.0
2006-10-26 15:00:00,33.65,33.65,33.55,33.58,36000.0,22.1367,22.1367,22.071,22.0907,36000.0
2006-10-26 15:05:00,33.59,33.62,33.57,33.57,23600.0,22.0973,22.117,22.0841,22.0841,23600.0
2006-10-26 15:10:00,33.57,33.57,33.52,33.57,44800.0,22.0841,22.0841,22.0512,22.0841,44800.0
2006-10-26 15:15:00,33.57,33.57,33.51,33.56,34800.0,22.0841,22.0841,22.0446,22.0775,34800.0
2006-10-26 15:20:00,33.56,33.56,33.52,33.53,22400.0,22.0775,22.0775,22.0512,22.0578,22400.0
2006-10-26 15:25:00,33.53,33.57,33.52,33.52,34400.0,22.0578,22.0841,22.0512,22.0512,34400.0
2006-10-26 15:30:00,33.52,33.58,33.52,33.56,64400.0,22.0512,22.0907,22.0512,22.0775,64400.0
2006-10-26 15:35:00,33.57,33.63,33.53,33.6,32800.0,22.0841,22.1236,22.0578,22.1038,32800.0
2006-10-26 15:40:00,33.6,33.66,33.6,33.63,44400.0,22.1038,22.1433,22.1038,22.1236,44400.0
2006-10-26 15:45:00,33.63,33.64,33.58,33.58,54000.0,22.1236,22.1302,22.0907,22.0907,54000.0
2006-10-26 15:50:00,33.58,33.63,33.55,33.56,62800.0,22.0907,22.1236,22.071,22.0775,62800.0
2006-10-26 15:55:00,33.59,33.59,33.54,33.56,74400.0,22.0973,22.0973,22.0644,22.0775,74400.0
2006-10-27 09:30:00,33.08,33.19,33.06,33.17,119200.0,21.7618,21.8341,21.7486,21.821,119200.0
2006-10-27 09:35:00,33.19,33.23,33.09,33.19,51200.0,21.8341,21.8604,21.7683,21.8341,51200.0
2006-10-27 09:40:00,33.19,33.21,33.13,33.19,86800.0,21.8341,21.8473,21.7947,21.8341,86800.0
2006-10-27 09:45:00,33.19,33.2,33.15,33.17,55200.0,21.8341,21.8407,21.8078,21.821,55200.0
2006-10-27 09:50:00,33.17,33.19,33.07,33.07,66000.0,21.821,21.8341,21.7552,21.7552,66000.0
2006-10-27 09:55:00,33.05,33.17,33.02,33.15,101200.0,21.742,21.821,21.7223,21.8078,101200.0
2006-10-27 10:00:00,33.12,33.18,33.08,33.16,59200.0,21.7881,21.8275,21.7618,21.8144,59200.0
2006-10-27 10:05:00,33.15,33.23,33.13,33.21,104800.0,21.8078,21.8604,21.7947,21.8473,104800.0
2006-10-27 10:10:00,33.21,33.21,33.12,33.17,65200.0,21.8473,21.8473,21.7881,21.821,65200.0
2006-10-27 10:15:00,33.17,33.17,33.07,33.1,75200.0,21.821,21.821,21.7552,21.7749,75200.0
2006-10-27 10:20:00,33.1,33.13,33.06,33.1,70000.0,21.7749,21.7947,21.7486,21.7749,70000.0
2006-10-27 10:25:00,33.11,33.17,33.11,33.13,38000.0,21.7815,21.821,21.7815,21.7947,38000.0
2006-10-27 10:30:00,33.12,33.14,33.07,33.14,132800.0,21.7881,21.8012,21.7552,21.8012,132800.0
2006-10-27 10:35:00,33.14,33.16,33.11,33.15,48800.0,21.8012,21.8144,21.7815,21.8078,48800.0
2006-10-27 10:40:00,33.15,33.15,33.09,33.13,29600.0,21.8078,21.8078,21.7683,21.7947,29600.0
2006-10-27 10:45:00,33.13,33.17,33.12,33.13,56800.0,21.7947,21.821,21.7881,21.7947,56800.0
2006-10-27 10:50:00,33.12,33.15,33.09,33.15,37600.0,21.7881,21.8078,21.7683,21.8078,37600.0
2006-10-27 10:55:00,33.14,33.17,33.13,33.15,34800.0,21.8012,21.821,21.7947,21.8078,34800.0
2006-10-27 11:00:00,33.13,33.16,33.1,33.13,104800.0,21.7947,21.8144,21.7749,21.7947,104800.0
2006-10-27 11:05:00,33.11,33.16,33.11,33.14,43200.0,21.7815,21.8144,21.7815,21.8012,43200.0
2006-10-27 11:10:00,33.15,33.17,33.12,33.16,60400.0,21.8078,21.821,21.7881,21.8144,60400.0
2006-10-27 11:15:00,33.16,33.17,33.09,33.11,55200.0,21.8144,21.821,21.7683,21.7815,55200.0
2006-10-27 11:20:00,33.12,33.16,33.11,33.16,59200.0,21.7881,21.8144,21.7815,21.8144,59200.0
2006-10-27 11:25:00,33.18,33.21,33.17,33.21,34400.0,21.8275,21.8473,21.821,21.8473,34400.0
2006-10-27 11:30:00,33.2,33.22,33.17,33.19,33200.0,21.8407,21.8539,21.821,21.8341,33200.0
2006-10-27 11:35:00,33.19,33.21,33.19,33.19,35600.0,21.8341,21.8473,21.8341,21.8341,35600.0
2006-10-27 11:40:00,33.18,33.21,33.17,33.17,56800.0,21.8275,21.8473,21.821,21.821,56800.0
2006-10-27 11:45:00,33.16,33.16,33.07,33.09,79200.0,21.8144,21.8144,21.7552,21.7683,79200.0
2006-10-27 11:50:00,33.09,33.1,33.06,33.06,47200.0,21.7683,21.7749,21.7486,21.7486,47200.0
2006-10-27 11:55:00,33.06,33.09,33.05,33.09,28000.0,21.7486,21.7683,21.742,21.7683,28000.0
2006-10-27 12:00:00,33.11,33.14,33.11,33.14,22800.0,21.7815,21.8012,21.7815,21.8012,22800.0
2006-10-27 12:05:00,33.13,33.17,33.13,33.15,51600.0,21.7947,21.821,21.7947,21.8078,51600.0
2006-10-27 12:10:00,33.16,33.16,33.13,33.15,6000.0,21.8144,21.8144,21.7947,21.8078,6000.0
2006-10-27 12:15:00,33.15,33.19,33.15,33.17,26000.0,21.8078,21.8341,21.8078,21.821,26000.0
2006-10-27 12:20:00,33.17,33.18,33.17,33.17,24800.0,21.821,21.8275,21.821,21.821,24800.0
2006-10-27 12:25:00,33.18,33.18,33.14,33.15,19600.0,21.8275,21.8275,21.8012,21.8078,19600.0
2006-10-27 12:30:00,33.15,33.15,33.12,33.14,28000.0,21.8078,21.8078,21.7881,21.8012,28000.0
2006-10-27 12:35:00,33.14,33.18,33.13,33.13,32000.0,21.8012,21.8275,21.7947,21.7947,32000.0
2006-10-27 12:40:00,33.14,33.16,33.09,33.14,41600.0,21.8012,21.8144,21.7683,21.8012,41600.0
2006-10-27 12:45:00,33.14,33.17,33.09,33.1,34800.0,21.8012,21.821,21.7683,21.7749,34800.0
2006-10-27 12:50:00,33.1,33.14,33.09,33.12,42800.0,21.7749,21.8012,21.7683,21.7881,42800.0
2006-10-27 12:55:00,33.12,33.13,33.05,33.09,52400.0,21.7881,21.7947,21.742,21.7683,52400.0
2006-10-27 13:00:00,33.09,33.13,33.09,33.11,10800.0,21.7683,21.7947,21.7683,21.7815,10800.0
2006-10-27 13:05:00,33.13,33.18,33.13,33.18,8000.0,21.7947,21.8275,21.7947,21.8275,8000.0
2006-10-27 13:10:00,33.18,33.19,33.14,33.18,28800.0,21.8275,21.8341,21.8012,21.8275,28800.0
2006-10-27 13:15:00,33.17,33.17,33.09,33.09,25600.0,21.821,21.821,21.7683,21.7683,25600.0
2006-10-27 13:20:00,33.1,33.13,33.09,33.12,34000.0,21.7749,21.7947,21.7683,21.7881,34000.0
2006-10-27 13:25:00,33.11,33.12,33.04,33.09,46400.0,21.7815,21.7881,21.7354,21.7683,46400.0
2006-10-27 13:30:00,33.09,33.09,33.02,33.03,61200.0,21.7683,21.7683,21.7223,21.7289,61200.0
2006-10-27 13:35:00,33.03,33.04,32.93,32.98,58800.0,21.7289,21.7354,21.6631,21.696,58800.0
2006-10-27 13:40:00,32.99,33.0,32.96,32.99,64400.0,21.7026,21.7091,21.6828,21.7026,64400.0
2006-10-27 13:45:00,32.99,32.99,32.93,32.95,55200.0,21.7026,21.7026,21.6631,21.6762,55200.0
2006-10-27 13:50:00,32.96,33.0,32.95,32.98,56400.0,21.6828,21.7091,21.6762,21.696,56400.0
2006-10-27 13:55:00,32.99,33.06,32.99,33.04,20000.0,21.7026,21.7486,21.7026,21.7354,20000.0
2006-10-27 14:00:00,33.04,33.13,33.04,33.12,22000.0,21.7354,21.7947,21.7354,21.7881,22000.0
2006-10-27 14:05:00,33.12,33.12,33.08,33.08,24000.0,21.7881,21.7881,21.7618,21.7618,24000.0
2006-10-27 14:10:00,33.08,33.09,33.05,33.05,35600.0,21.7618,21.7683,21.742,21.742,35600.0
2006-10-27 14:15:00,33.03,33.07,33.02,33.07,14800.0,21.7289,21.7552,21.7223,21.7552,14800.0
2006-10-27 14:20:00,33.08,33.08,33.0,33.0,36400.0,21.7618,21.7618,21.7091,21.7091,36400.0
2006-10-27 14:25:00,32.98,33.0,32.92,33.0,32400.0,21.696,21.7091,21.6565,21.7091,32400.0
2006-10-27 14:30:00,33.01,33.01,32.95,33.01,68000.0,21.7157,21.7157,21.6762,21.7157,68000.0
2006-10-27 14:35:00,33.02,33.06,33.02,33.04,19600.0,21.7223,21.7486,21.7223,21.7354,19600.0
2006-10-27 14:40:00,33.04,33.04,32.97,33.0,38400.0,21.7354,21.7354,21.6894,21.7091,38400.0
2006-10-27 14:45:00,32.99,33.01,32.98,33.0,30000.0,21.7026,21.7157,21.696,21.7091,30000.0
2006-10-27 14:50:00,33.0,33.0,32.89,32.95,41600.0,21.7091,21.7091,21.6368,21.6762,41600.0
2006-10-27 14:55:00,32.94,32.95,32.9,32.93,56400.0,21.6697,21.6762,21.6433,21.6631,56400.0
2006-10-27 15:00:00,32.94,32.94,32.9,32.9,46400.0,21.6697,21.6697,21.6433,21.6433,46400.0
2006-10-27 15:05:00,32.9,32.94,32.88,32.94,55600.0,21.6433,21.6697,21.6302,21.6697,55600.0
2006-10-27 15:10:00,32.96,32.99,32.91,32.92,58000.0,21.6828,21.7026,21.6499,21.6565,58000.0
2006-10-27 15:15:00,32.92,32.94,32.8,32.81,80000.0,21.6565,21.6697,21.5776,21.5841,80000.0
2006-10-27 15:20:00,32.82,32.91,32.82,32.89,60000.0,21.5907,21.6499,21.5907,21.6368,60000.0
2006-10-27 15:25:00,32.89,32.89,32.81,32.86,82000.0,21.6368,21.6368,21.5841,21.617,82000.0
2006-10-27 15:30:00,32.86,32.9,32.83,32.85,82000.0,21.617,21.6433,21.5973,21.6105,82000.0
2006-10-27 15:35:00,32.84,32.84,32.78,32.8,82000.0,21.6039,21.6039,21.5644,21.5776,82000.0
2006-10-27 15:40:00,32.8,32.81,32.72,32.73,160000.0,21.5776,21.5841,21.5249,21.5315,160000.0
2006-10-27 15:45:00,32.72,32.77,32.67,32.67,198400.0,21.5249,21.5578,21.492,21.492,198400.0
2006-10-27 15:50:00,32.67,32.76,32.67,32.75,119600.0,21.492,21.5513,21.492,21.5447,119600.0
2006-10-27 15:55:00,32.75,32.77,32.74,32.76,71200.0,21.5447,21.5578,21.5381,21.5513,71200.0
2006-10-30 09:30:00,32.94,33.07,32.85,33.01,141200.0,21.6697,21.7552,21.6105,21.7157,141200.0
2006-10-30 09:35:00,33.0,33.05,32.84,32.9,191200.0,21.7091,21.742,21.6039,21.6433,191200.0
2006-10-30 09:40:00,32.9,32.92,32.73,32.84,184800.0,21.6433,21.6565,21.5315,21.6039,184800.0
2006-10-30 09:45:00,32.84,32.85,32.76,32.82,104000.0,21.6039,21.6105,21.5513,21.5907,104000.0
2006-10-30 09:50:00,32.81,32.85,32.79,32.85,36000.0,21.5841,21.6105,21.571,21.6105,36000.0
2006-10-30 09:55:00,32.84,32.92,32.82,32.89,44800.0,21.6039,21.6565,21.5907,21.6368,44800.0
2006-10-30 10:00:00,32.89,32.95,32.83,32.9,34800.0,21.6368,21.6762,21.5973,21.6433,34800.0
2006-10-30 10:05:00,32.85,32.87,32.83,32.84,37600.0,21.6105,21.6236,21.5973,21.6039,37600.0
2006-10-30 10:10:00,32.84,32.84,32.81,32.83,56800.0,21.6039,21.6039,21.5841,21.5973,56800.0
2006-10-30 10:15:00,32.83,32.84,32.81,32.83,72000.0,21.5973,21.6039,21.5841,21.5973,72000.0
2006-10-30 10:20:00,32.82,32.85,32.8,32.85,61600.0,21.5907,21.6105,21.5776,21.6105,61600.0
2006-10-30 10:25:00,32.85,32.85,32.74,32.74,55200.0,21.6105,21.6105,21.5381,21.5381,55200.0
2006-10-30 10:30:00,32.74,32.79,32.74,32.79,62400.0,21.5381,21.571,21.5381,21.571,62400.0
2006-10-30 10:35:00,32.79,32.79,32.74,32.76,66400.0,21.571,21.571,21.5381,21.5513,66400.0
2006-10-30 10:40:00,32.77,32.81,32.77,32.78,62400.0,21.5578,21.5841,21.5578,21.5644,62400.0
2006-10-30 10:45:00,32.79,32.82,32.78,32.8,85600.0,21.571,21.5907,21.5644,21.5776,85600.0
2006-10-30 10:50:00,32.8,32.81,32.75,32.77,70400.0,21.5776,21.5841,21.5447,21.5578,70400.0
2006-10-30 10:55:00,32.77,32.78,32.75,32.77,41200.0,21.5578,21.5644,21.5447,21.5578,41200.0
2006-10-30 11:00:00,32.76,32.82,32.75,32.82,234000.0,21.5513,21.5907,21.5447,21.5907,234000.0
2006-10-30 11:05:00,32.82,32.86,32.8,32.81,63600.0,21.5907,21.617,21.5776,21.5841,63600.0
2006-10-30 11:10:00,32.82,32.83,32.8,32.82,58400.0,21.5907,21.5973,21.5776,21.5907,58400.0
2006-10-30 11:15:00,32.81,32.82,32.77,32.77,55600.0,21.5841,21.5907,21.5578,21.5578,55600.0
2006-10-30 11:20:00,32.78,32.8,32.75,32.77,93600.0,21.5644,21.5776,21.5447,21.5578,93600.0
2006-10-30 11:25:00,32.77,32.79,32.75,32.78,85600.0,21.5578,21.571,21.5447,21.5644,85600.0
2006-10-30 11:30:00,32.78,32.8,32.77,32.77,54400.0,21.5644,21.5776,21.5578,21.5578,54400.0
2006-10-30 11:35:00,32.78,32.79,32.76,32.79,66000.0,21.5644,21.571,21.5513,21.571,66000.0
2006-10-30 11:40:00,32.79,32.81,32.78,32.81,98000.0,21.571,21.5841,21.5644,21.5841,98000.0
2006-10-30 11:45:00,32.81,32.84,32.81,32.82,79200.0,21.5841,21.6039,21.5841,21.5907,79200.0
2006-10-30 11:50:00,32.82,32.85,32.82,32.85,81200.0,21.5907,21.6105,21.5907,21.6105,81200.0
2006-10-30 11:55:00,32.85,32.86,32.83,32.84,89600.0,21.6105,21.617,21.5973,21.6039,89600.0
2006-10-30 12:00:00,32.84,32.84,32.76,32.77,74800.0,21.6039,21.6039,21.5513,21.5578,74800.0
2006-10-30 12:05:00,32.79,32.8,32.74,32.77,54000.0,21.571,21.5776,21.5381,21.5578,54000.0
2006-10-30 12:10:00,32.77,32.82,32.75,32.8,117600.0,21.5578,21.5907,21.5447,21.5776,117600.0
2006-10-30 12:15:00,32.8,32.84,32.76,32.77,66800.0,21.5776,21.6039,21.5513,21.5578,66800.0
2006-10-30 12:20:00,32.76,32.78,32.76,32.77,20000.0,21.5513,21.5644,21.5513,21.5578,20000.0
2006-10-30 12:25:00,32.78,32.79,32.76,32.79,40400.0,21.5644,21.571,21.5513,21.571,40400.0
2006-10-30 12:30:00,32.78,32.8,32.75,32.79,30800.0,21.5644,21.5776,21.5447,21.571,30800.0
2006-10-30 12:35:00,32.79,32.8,32.73,32.75,111200.0,21.571,21.5776,21.5315,21.5447,111200.0
2006-10-30 12:40:00,32.75,32.77,32.74,32.77,35600.0,21.5447,21.5578,21.5381,21.5578,35600.0
2006-10-30 12:45:00,32.77,32.77,32.77,32.77,15600.0,21.5578,21.5578,21.5578,21.5578,15600.0
2006-10-30 12:50:00,32.77,32.77,32.75,32.76,18400.0,21.5578,21.5578,21.5447,21.5513,18400.0
2006-10-30 12:55:00,32.79,32.81,32.77,32.79,11200.0,21.571,21.5841,21.5578,21.571,11200.0
2006-10-30 13:00:00,32.77,32.78,32.74,32.74,60800.0,21.5578,21.5644,21.5381,21.5381,60800.0
2006-10-30 13:05:00,32.74,32.78,32.74,32.74,64800.0,21.5381,21.5644,21.5381,21.5381,64800.0
2006-10-30 13:10:00,32.75,32.77,32.74,32.75,40000.0,21.5447,21.5578,21.5381,21.5447,40000.0
2006-10-30 13:15:00,32.75,32.75,32.73,32.75,64400.0,21.5447,21.5447,21.5315,21.5447,64400.0
2006-10-30 13:20:00,32.75,32.8,32.75,32.8,60800.0,21.5447,21.5776,21.5447,21.5776,60800.0
2006-10-30 13:25:00,32.79,32.79,32.75,32.77,18400.0,21.571,21.571,21.5447,21.5578,18400.0
2006-10-30 13:30:00,32.77,32.83,32.77,32.81,32000.0,21.5578,21.5973,21.5578,21.5841,32000.0
2006-10-30 13:35:00,32.81,32.87,32.81,32.83,25200.0,21.5841,21.6236,21.5841,21.5973,25200.0
2006-10-30 13:40:00,32.82,33.0,32.81,32.95,80400.0,21.5907,21.7091,21.5841,21.6762,80400.0
2006-10-30 13:45:00,32.94,32.96,32.9,32.96,56800.0,21.6697,21.6828,21.6433,21.6828,56800.0
2006-10-30 13:50:00,32.97,32.99,32.94,32.94,24000.0,21.6894,21.7026,21.6697,21.6697,24000.0
2006-10-30 13:55:00,32.94,33.05,32.94,32.97,48400.0,21.6697,21.742,21.6697,21.6894,48400.0
2006-10-30 14:00:00,32.97,33.1,32.97,33.05,89200.0,21.6894,21.7749,21.6894,21.742,89200.0
2006-10-30 14:05:00,33.04,33.06,32.99,33.01,84000.0,21.7354,21.7486,21.7026,21.7157,84000.0
2006-10-30 14:10:00,33.02,33.05,32.96,33.04,100000.0,21.7223,21.742,21.6828,21.7354,100000.0
2006-10-30 14:15:00,33.01,33.05,32.98,32.99,76800.0,21.7157,21.742,21.696,21.7026,76800.0
2006-10-30 14:20:00,32.99,33.04,32.95,32.99,82400.0,21.7026,21.7354,21.6762,21.7026,82400.0
2006-10-30 14:25:00,32.99,33.02,32.98,32.98,18800.0,21.7026,21.7223,21.696,21.696,18800.0
2006-10-30 14:30:00,32.98,33.01,32.94,33.01,63200.0,21.696,21.7157,21.6697,21.7157,63200.0
2006-10-30 14:35:00,33.01,33.06,33.01,33.02,47600.0,21.7157,21.7486,21.7157,21.7223,47600.0
2006-10-30 14:40:00,33.01,33.09,33.01,33.09,27600.0,21.7157,21.7683,21.7157,21.7683,27600.0
2006-10-30 14:45:00,33.07,33.1,33.06,33.06,19600.0,21.7552,21.7749,21.7486,21.7486,19600.0
2006-10-30 14:50:00,33.07,33.1,33.06,33.1,43600.0,21.7552,21.7749,21.7486,21.7749,43600.0
2006-10-30 14:55:00,33.1,33.13,33.07,33.11,42800.0,21.7749,21.7947,21.7552,21.7815,42800.0
2006-10-30 15:00:00,33.1,33.16,33.1,33.1,46400.0,21.7749,21.8144,21.7749,21.7749,46400.0
2006-10-30 15:05:00,33.11,33.13,33.05,33.11,42000.0,21.7815,21.7947,21.742,21.7815,42000.0
2006-10-30 15:10:00,33.11,33.13,33.1,33.12,58000.0,21.7815,21.7947,21.7749,21.7881,58000.0
2006-10-30 15:15:00,33.12,33.16,33.1,33.14,49200.0,21.7881,21.8144,21.7749,21.8012,49200.0
2006-10-30 15:20:00,33.15,33.2,33.13,33.17,72400.0,21.8078,21.8407,21.7947,21.821,72400.0
2006-10-30 15:25:00,33.17,33.18,33.1,33.16,53200.0,21.821,21.8275,21.7749,21.8144,53200.0
2006-10-30 15:30:00,33.16,33.16,33.08,33.09,32800.0,21.8144,21.8144,21.7618,21.7683,32800.0
2006-10-30 15:35:00,33.08,33.1,33.02,33.02,45200.0,21.7618,21.7749,21.7223,21.7223,45200.0
2006-10-30 15:40:00,33.02,33.06,33.01,33.04,170800.0,21.7223,21.7486,21.7157,21.7354,170800.0
2006-10-30 15:45:00,33.03,33.14,33.03,33.1,78800.0,21.7289,21.8012,21.7289,21.7749,78800.0
2006-10-30 15:50:00,33.1,33.16,33.07,33.08,68800.0,21.7749,21.8144,21.7552,21.7618,68800.0
2006-10-30 15:55:00,33.08,33.15,33.07,33.12,65200.0,21.7618,21.8078,21.7552,21.7881,65200.0
2006-10-31 09:30:00,32.15,32.18,32.15,32.18,2800.0,21.15,21.1697,21.15,21.1697,2800.0
2006-10-31 09:35:00,32.18,32.23,32.15,32.21,6400.0,21.1697,21.2026,21.15,21.1894,6400.0
2006-10-31 09:40:00,32.22,32.23,31.92,31.99,1133200.0,21.196,21.2026,20.9987,21.0447,1133200.0
2006-10-31 09:45:00,31.99,32.12,31.9,32.04,746000.0,21.0447,21.1302,20.9855,21.0776,746000.0
2006-10-31 09:50:00,32.05,32.49,32.0,32.39,579600.0,21.0842,21.3736,21.0513,21.3078,579600.0
2006-10-31 09:55:00,32.38,32.5,32.18,32.3,753200.0,21.3013,21.3802,21.1697,21.2486,753200.0
2006-10-31 10:00:00,32.27,32.6,32.23,32.6,408800.0,21.2289,21.446,21.2026,21.446,408800.0
2006-10-31 10:05:00,32.55,32.6,32.41,32.44,427600.0,21.4131,21.446,21.321,21.3407,427600.0
2006-10-31 10:10:00,32.45,32.51,32.38,32.44,261200.0,21.3473,21.3868,21.3013,21.3407,261200.0
2006-10-31 10:15:00,32.44,32.44,32.16,32.17,300800.0,21.3407,21.3407,21.1565,21.1631,300800.0
2006-10-31 10:20:00,32.15,32.19,32.04,32.08,518400.0,21.15,21.1763,21.0776,21.1039,518400.0
2006-10-31 10:25:00,32.08,32.08,31.94,32.03,403200.0,21.1039,21.1039,21.0118,21.071,403200.0
2006-10-31 10:30:00,32.04,32.06,31.96,32.0,241200.0,21.0776,21.0908,21.025,21.0513,241200.0
2006-10-31 10:35:00,32.01,32.13,32.0,32.13,240000.0,21.0579,21.1368,21.0513,21.1368,240000.0
2006-10-31 10:40:00,32.1,32.25,32.1,32.24,255600.0,21.1171,21.2157,21.1171,21.2092,255600.0
2006-10-31 10:45:00,32.25,32.25,32.14,32.16,122400.0,21.2157,21.2157,21.1434,21.1565,122400.0
2006-10-31 10:50:00,32.18,32.27,32.17,32.24,163600.0,21.1697,21.2289,21.1631,21.2092,163600.0
2006-10-31 10:55:00,32.24,32.24,32.14,32.21,106400.0,21.2092,21.2092,21.1434,21.1894,106400.0
2006-10-31 11:00:00,32.21,32.23,32.13,32.13,100400.0,21.1894,21.2026,21.1368,21.1368,100400.0
2006-10-31 11:05:00,32.13,32.19,32.08,32.16,119200.0,21.1368,21.1763,21.1039,21.1565,119200.0
2006-10-31 11:10:00,32.16,32.17,32.11,32.15,72800.0,21.1565,21.1631,21.1236,21.15,72800.0
2006-10-31 11:15:00,32.15,32.16,32.09,32.1,34000.0,21.15,21.1565,21.1105,21.1171,34000.0
2006-10-31 11:20:00,32.1,32.12,32.05,32.1,58400.0,21.1171,21.1302,21.0842,21.1171,58400.0
2006-10-31 11:25:00,32.1,32.12,32.09,32.1,29200.0,21.1171,21.1302,21.1105,21.1171,29200.0
2006-10-31 11:30:00,32.1,32.1,32.05,32.08,35600.0,21.1171,21.1171,21.0842,21.1039,35600.0
2006-10-31 11:35:00,32.05,32.08,32.03,32.04,85600.0,21.0842,21.1039,21.071,21.0776,85600.0
2006-10-31 11:40:00,32.03,32.13,32.01,32.13,98400.0,21.071,21.1368,21.0579,21.1368,98400.0
2006-10-31 11:45:00,32.12,32.16,32.02,32.15,277200.0,21.1302,21.1565,21.0644,21.15,277200.0
2006-10-31 11:50:00,32.15,32.15,32.05,32.05,112400.0,21.15,21.15,21.0842,21.0842,112400.0
2006-10-31 11:55:00,32.05,32.13,32.01,32.03,131600.0,21.0842,21.1368,21.0579,21.071,131600.0
2006-10-31 12:00:00,32.03,32.03,31.98,31.98,188000.0,21.071,21.071,21.0381,21.0381,188000.0
2006-10-31 12:05:00,31.98,32.0,31.95,31.98,99600.0,21.0381,21.0513,21.0184,21.0381,99600.0
2006-10-31 12:10:00,31.98,31.99,31.92,31.92,91200.0,21.0381,21.0447,20.9987,20.9987,91200.0
2006-10-31 12:15:00,31.92,31.92,31.84,31.88,194800.0,20.9987,20.9987,20.946,20.9723,194800.0
2006-10-31 12:20:00,31.88,31.89,31.82,31.89,184800.0,20.9723,20.9789,20.9329,20.9789,184800.0
2006-10-31 12:25:00,31.89,31.93,31.85,31.85,63600.0,20.9789,21.0052,20.9526,20.9526,63600.0
2006-10-31 12:30:00,31.85,31.89,31.79,31.88,87600.0,20.9526,20.9789,20.9131,20.9723,87600.0
2006-10-31 12:35:00,31.89,31.89,31.79,31.82,169600.0,20.9789,20.9789,20.9131,20.9329,169600.0
2006-10-31 12:40:00,31.84,31.86,31.82,31.84,114000.0,20.946,20.9592,20.9329,20.946,114000.0
2006-10-31 12:45:00,31.85,31.85,31.81,31.83,36800.0,20.9526,20.9526,20.9263,20.9394,36800.0
2006-10-31 12:50:00,31.82,31.83,31.77,31.8,104800.0,20.9329,20.9394,20.9,20.9197,104800.0
2006-10-31 12:55:00,31.79,31.81,31.76,31.78,108000.0,20.9131,20.9263,20.8934,20.9066,108000.0
2006-10-31 13:00:00,31.8,31.8,31.66,31.66,122400.0,20.9197,20.9197,20.8276,20.8276,122400.0
2006-10-31 13:05:00,31.66,31.74,31.65,31.65,69600.0,20.8276,20.8802,20.821,20.821,69600.0
2006-10-31 13:10:00,31.66,31.69,31.63,31.67,57600.0,20.8276,20.8473,20.8079,20.8342,57600.0
2006-10-31 13:15:00,31.67,31.67,31.59,31.63,63600.0,20.8342,20.8342,20.7816,20.8079,63600.0
2006-10-31 13:20:00,31.63,31.67,31.51,31.54,207200.0,20.8079,20.8342,20.7289,20.7487,207200.0
2006-10-31 13:25:00,31.53,31.56,31.53,31.54,96400.0,20.7421,20.7618,20.7421,20.7487,96400.0
2006-10-31 13:30:00,31.54,31.67,31.52,31.52,155600.0,20.7487,20.8342,20.7355,20.7355,155600.0
2006-10-31 13:35:00,31.53,31.54,31.46,31.51,172800.0,20.7421,20.7487,20.696,20.7289,172800.0
2006-10-31 13:40:00,31.5,31.6,31.5,31.5,118400.0,20.7224,20.7881,20.7224,20.7224,118400.0
2006-10-31 13:45:00,31.5,31.5,31.45,31.48,150000.0,20.7224,20.7224,20.6895,20.7092,150000.0
2006-10-31 13:50:00,31.48,31.54,31.45,31.47,143200.0,20.7092,20.7487,20.6895,20.7026,143200.0
2006-10-31 13:55:00,31.46,31.49,31.4,31.44,155200.0,20.696,20.7158,20.6566,20.6829,155200.0
2006-10-31 14:00:00,31.47,31.48,31.41,31.42,108400.0,20.7026,20.7092,20.6631,20.6697,108400.0
2006-10-31 14:05:00,31.42,31.44,31.35,31.44,119200.0,20.6697,20.6829,20.6237,20.6829,119200.0
2006-10-31 14:10:00,31.44,31.44,31.37,31.38,67600.0,20.6829,20.6829,20.6368,20.6434,67600.0
2006-10-31 14:15:00,31.39,31.47,31.37,31.45,180400.0,20.65,20.7026,20.6368,20.6895,180400.0
2006-10-31 14:20:00,31.45,31.47,31.39,31.39,68800.0,20.6895,20.7026,20.65,20.65,68800.0
2006-10-31 14:25:00,31.38,31.47,31.36,31.47,78400.0,20.6434,20.7026,20.6303,20.7026,78400.0
2006-10-31 14:30:00,31.46,31.58,31.46,31.55,105600.0,20.696,20.775,20.696,20.7552,105600.0
2006-10-31 14:35:00,31.54,31.54,31.47,31.52,50000.0,20.7487,20.7487,20.7026,20.7355,50000.0
2006-10-31 14:40:00,31.53,31.56,31.5,31.54,120400.0,20.7421,20.7618,20.7224,20.7487,120400.0
2006-10-31 14:45:00,31.55,31.56,31.5,31.54,139600.0,20.7552,20.7618,20.7224,20.7487,139600.0
2006-10-31 14:50:00,31.52,31.54,31.5,31.51,64800.0,20.7355,20.7487,20.7224,20.7289,64800.0
2006-10-31 14:55:00,31.51,31.58,31.51,31.57,110000.0,20.7289,20.775,20.7289,20.7684,110000.0
2006-10-31 15:00:00,31.57,31.57,31.55,31.56,113200.0,20.7684,20.7684,20.7552,20.7618,113200.0
2006-10-31 15:05:00,31.56,31.61,31.56,31.59,158800.0,20.7618,20.7947,20.7618,20.7816,158800.0
2006-10-31 15:10:00,31.59,31.62,31.55,31.58,79600.0,20.7816,20.8013,20.7552,20.775,79600.0
2006-10-31 15:15:00,31.59,31.59,31.52,31.55,128000.0,20.7816,20.7816,20.7355,20.7552,128000.0
2006-10-31 15:20:00,31.55,31.63,31.54,31.61,122400.0,20.7552,20.8079,20.7487,20.7947,122400.0
2006-10-31 15:25:00,31.61,31.61,31.55,31.55,122800.0,20.7947,20.7947,20.7552,20.7552,122800.0
2006-10-31 15:30:00,31.55,31.69,31.54,31.65,206800.0,20.7552,20.8473,20.7487,20.821,206800.0
2006-10-31 15:35:00,31.65,31.81,31.65,31.73,187600.0,20.821,20.9263,20.821,20.8737,187600.0
2006-10-31 15:40:00,31.72,31.79,31.72,31.74,92400.0,20.8671,20.9131,20.8671,20.8802,92400.0
2006-10-31 15:45:00,31.74,31.77,31.68,31.73,113600.0,20.8802,20.9,20.8408,20.8737,113600.0
2006-10-31 15:50:00,31.73,31.77,31.7,31.71,198400.0,20.8737,20.9,20.8539,20.8605,198400.0
2006-10-31 15:55:00,31.7,31.72,31.69,31.7,223200.0,20.8539,20.8671,20.8473,20.8539,223200.0
2006-11-01 09:30:00,31.74,31.75,31.5,31.51,245600.0,20.8802,20.8868,20.7224,20.7289,245600.0
2006-11-01 09:35:00,31.51,31.61,31.49,31.61,108800.0,20.7289,20.7947,20.7158,20.7947,108800.0
2006-11-01 09:40:00,31.61,31.69,31.6,31.62,54000.0,20.7947,20.8473,20.7881,20.8013,54000.0
2006-11-01 09:45:00,31.62,31.8,31.6,31.71,136000.0,20.8013,20.9197,20.7881,20.8605,136000.0
2006-11-01 09:50:00,31.7,31.7,31.57,31.58,23200.0,20.8539,20.8539,20.7684,20.775,23200.0
2006-11-01 09:55:00,31.55,31.64,31.44,31.45,103200.0,20.7552,20.8145,20.6829,20.6895,103200.0
2006-11-01 10:00:00,31.45,31.46,31.39,31.45,78400.0,20.6895,20.696,20.65,20.6895,78400.0
2006-11-01 10:05:00,31.45,31.48,31.41,31.44,51600.0,20.6895,20.7092,20.6631,20.6829,51600.0
2006-11-01 10:10:00,31.43,31.43,31.27,31.27,165600.0,20.6763,20.6763,20.571,20.571,165600.0
2006-11-01 10:15:00,31.27,31.27,31.2,31.23,349200.0,20.571,20.571,20.525,20.5447,349200.0
2006-11-01 10:20:00,31.23,31.25,31.15,31.15,52000.0,20.5447,20.5579,20.4921,20.4921,52000.0
2006-11-01 10:25:00,31.15,31.15,31.0,31.13,247200.0,20.4921,20.4921,20.3934,20.479,247200.0
2006-11-01 10:30:00,31.11,31.15,31.09,31.14,156000.0,20.4658,20.4921,20.4526,20.4855,156000.0
2006-11-01 10:35:00,31.14,31.23,31.09,31.21,156000.0,20.4855,20.5447,20.4526,20.5316,156000.0
2006-11-01 10:40:00,31.23,31.26,31.19,31.25,120800.0,20.5447,20.5645,20.5184,20.5579,120800.0
2006-11-01 10:45:00,31.26,31.27,31.2,31.25,176400.0,20.5645,20.571,20.525,20.5579,176400.0
2006-11-01 10:50:00,31.24,31.28,31.23,31.25,64000.0,20.5513,20.5776,20.5447,20.5579,64000.0
2006-11-01 10:55:00,31.25,31.27,31.21,31.21,64000.0,20.5579,20.571,20.5316,20.5316,64000.0
2006-11-01 11:00:00,31.23,31.28,31.2,31.25,128400.0,20.5447,20.5776,20.525,20.5579,128400.0
2006-11-01 11:05:00,31.25,31.29,31.25,31.27,91200.0,20.5579,20.5842,20.5579,20.571,91200.0
2006-11-01 11:10:00,31.27,31.28,31.21,31.23,94400.0,20.571,20.5776,20.5316,20.5447,94400.0
2006-11-01 11:15:00,31.23,31.27,31.18,31.26,50400.0,20.5447,20.571,20.5118,20.5645,50400.0
2006-11-01 11:20:00,31.25,31.28,31.2,31.23,24000.0,20.5579,20.5776,20.525,20.5447,24000.0
2006-11-01 11:25:00,31.23,31.25,31.13,31.2,76000.0,20.5447,20.5579,20.479,20.525,76000.0
2006-11-01 11:30:00,31.18,31.18,31.1,31.13,76400.0,20.5118,20.5118,20.4592,20.479,76400.0
2006-11-01 11:35:00,31.11,31.13,31.07,31.11,80400.0,20.4658,20.479,20.4395,20.4658,80400.0
2006-11-01 11:40:00,31.1,31.14,31.09,31.1,60000.0,20.4592,20.4855,20.4526,20.4592,60000.0
2006-11-01 11:45:00,31.1,31.16,31.1,31.16,46800.0,20.4592,20.4987,20.4592,20.4987,46800.0
2006-11-01 11:50:00,31.17,31.17,31.13,31.15,72400.0,20.5053,20.5053,20.479,20.4921,72400.0
2006-11-01 11:55:00,31.15,31.16,30.98,30.99,128800.0,20.4921,20.4987,20.3803,20.3869,128800.0
2006-11-01 12:00:00,30.99,31.07,30.93,31.0,137200.0,20.3869,20.4395,20.3474,20.3934,137200.0
2006-11-01 12:05:00,31.0,31.0,30.9,30.9,78000.0,20.3934,20.3934,20.3276,20.3276,78000.0
2006-11-01 12:10:00,30.92,30.95,30.87,30.93,110400.0,20.3408,20.3605,20.3079,20.3474,110400.0
2006-11-01 12:15:00,30.94,30.96,30.89,30.95,37600.0,20.354,20.3671,20.3211,20.3605,37600.0
2006-11-01 12:20:00,30.95,30.97,30.95,30.95,30800.0,20.3605,20.3737,20.3605,20.3605,30800.0
2006-11-01 12:25:00,30.95,30.98,30.9,30.9,65200.0,20.3605,20.3803,20.3276,20.3276,65200.0
2006-11-01 12:30:00,30.9,30.91,30.75,30.82,118000.0,20.3276,20.3342,20.229,20.275,118000.0
2006-11-01 12:35:00,30.82,30.85,30.8,30.81,38800.0,20.275,20.2948,20.2619,20.2684,38800.0
2006-11-01 12:40:00,30.8,30.83,30.76,30.76,51600.0,20.2619,20.2816,20.2355,20.2355,51600.0
2006-11-01 12:45:00,30.76,30.79,30.75,30.78,128800.0,20.2355,20.2553,20.229,20.2487,128800.0
2006-11-01 12:50:00,30.78,30.81,30.75,30.8,74000.0,20.2487,20.2684,20.229,20.2619,74000.0
2006-11-01 12:55:00,30.79,30.81,30.78,30.81,34000.0,20.2553,20.2684,20.2487,20.2684,34000.0
2006-11-01 13:00:00,30.8,30.84,30.76,30.83,74000.0,20.2619,20.2882,20.2355,20.2816,74000.0
2006-11-01 13:05:00,30.83,30.98,30.83,30.97,75200.0,20.2816,20.3803,20.2816,20.3737,75200.0
2006-11-01 13:10:00,30.97,30.97,30.9,30.91,52800.0,20.3737,20.3737,20.3276,20.3342,52800.0
2006-11-01 13:15:00,30.91,31.0,30.86,31.0,85600.0,20.3342,20.3934,20.3013,20.3934,85600.0
2006-11-01 13:20:00,30.98,30.99,30.91,30.95,87600.0,20.3803,20.3869,20.3342,20.3605,87600.0
2006-11-01 13:25:00,30.95,31.03,30.91,31.03,59600.0,20.3605,20.4132,20.3342,20.4132,59600.0
2006-11-01 13:30:00,31.04,31.04,30.91,30.91,45600.0,20.4197,20.4197,20.3342,20.3342,45600.0
2006-11-01 13:35:00,30.9,30.91,30.85,30.85,48400.0,20.3276,20.3342,20.2948,20.2948,48400.0
2006-11-01 13:40:00,30.85,30.88,30.8,30.86,61600.0,20.2948,20.3145,20.2619,20.3013,61600.0
2006-11-01 13:45:00,30.88,30.94,30.86,30.9,42000.0,20.3145,20.354,20.3013,20.3276,42000.0
2006-11-01 13:50:00,30.9,30.98,30.9,30.95,32800.0,20.3276,20.3803,20.3276,20.3605,32800.0
2006-11-01 13:55:00,30.95,31.02,30.94,31.0,89600.0,20.3605,20.4066,20.354,20.3934,89600.0
2006-11-01 14:00:00,31.0,31.06,30.98,31.03,60800.0,20.3934,20.4329,20.3803,20.4132,60800.0
2006-11-01 14:05:00,31.02,31.06,31.0,31.05,75600.0,20.4066,20.4329,20.3934,20.4263,75600.0
2006-11-01 14:10:00,31.04,31.05,30.93,30.96,100800.0,20.4197,20.4263,20.3474,20.3671,100800.0
2006-11-01 14:15:00,30.97,31.0,30.95,31.0,158000.0,20.3737,20.3934,20.3605,20.3934,158000.0
2006-11-01 14:20:00,31.0,31.04,30.98,31.0,88800.0,20.3934,20.4197,20.3803,20.3934,88800.0
2006-11-01 14:25:00,31.0,31.05,30.99,31.05,103600.0,20.3934,20.4263,20.3869,20.4263,103600.0
2006-11-01 14:30:00,31.04,31.11,31.03,31.04,90800.0,20.4197,20.4658,20.4132,20.4197,90800.0
2006-11-01 14:35:00,31.05,31.06,31.0,31.01,166800.0,20.4263,20.4329,20.3934,20.4,166800.0
2006-11-01 14:40:00,31.01,31.08,31.01,31.02,64000.0,20.4,20.4461,20.4,20.4066,64000.0
2006-11-01 14:45:00,31.0,31.04,31.0,31.03,63600.0,20.3934,20.4197,20.3934,20.4132,63600.0
2006-11-01 14:50:00,31.04,31.05,31.01,31.03,92000.0,20.4197,20.4263,20.4,20.4132,92000.0
2006-11-01 14:55:00,31.03,31.03,31.0,31.02,63200.0,20.4132,20.4132,20.3934,20.4066,63200.0
2006-11-01 15:00:00,31.02,31.02,31.0,31.02,106400.0,20.4066,20.4066,20.3934,20.4066,106400.0
2006-11-01 15:05:00,31.01,31.02,31.0,31.01,117200.0,20.4,20.4066,20.3934,20.4,117200.0
2006-11-01 15:10:00,31.01,31.03,30.95,30.96,171200.0,20.4,20.4132,20.3605,20.3671,171200.0
2006-11-01 15:15:00,30.96,31.02,30.96,31.01,164400.0,20.3671,20.4066,20.3671,20.4,164400.0
2006-11-01 15:20:00,31.02,31.08,31.02,31.03,77200.0,20.4066,20.4461,20.4066,20.4132,77200.0
2006-11-01 15:25:00,31.03,31.08,31.03,31.07,82400.0,20.4132,20.4461,20.4132,20.4395,82400.0
2006-11-01 15:30:00,31.05,31.08,31.04,31.06,120000.0,20.4263,20.4461,20.4197,20.4329,120000.0
2006-11-01 15:35:00,31.05,31.07,31.04,31.07,200800.0,20.4263,20.4395,20.4197,20.4395,200800.0
2006-11-01 15:40:00,31.06,31.11,31.06,31.11,262000.0,20.4329,20.4658,20.4329,20.4658,262000.0
2006-11-01 15:45:00,31.11,31.11,31.0,31.02,147600.0,20.4658,20.4658,20.3934,20.4066,147600.0
2006-11-01 15:50:00,31.02,31.16,31.0,31.13,134400.0,20.4066,20.4987,20.3934,20.479,134400.0
2006-11-01 15:55:00,31.16,31.16,31.09,31.13,182000.0,20.4987,20.4987,20.4526,20.479,182000.0
2006-11-02 09:30:00,30.81,30.98,30.71,30.75,214000.0,20.2684,20.3803,20.2027,20.229,214000.0
2006-11-02 09:35:00,30.75,30.75,30.72,30.72,95200.0,20.229,20.229,20.2092,20.2092,95200.0
2006-11-02 09:40:00,30.72,30.72,30.54,30.56,157600.0,20.2092,20.2092,20.0908,20.104,157600.0
2006-11-02 09:45:00,30.56,30.67,30.53,30.64,179600.0,20.104,20.1763,20.0842,20.1566,179600.0
2006-11-02 09:50:00,30.63,30.67,30.54,30.64,126000.0,20.15,20.1763,20.0908,20.1566,126000.0
2006-11-02 09:55:00,30.65,30.68,30.54,30.58,133200.0,20.1632,20.1829,20.0908,20.1171,133200.0
2006-11-02 10:00:00,30.58,30.6,30.54,30.6,115200.0,20.1171,20.1303,20.0908,20.1303,115200.0
2006-11-02 10:05:00,30.6,30.6,30.29,30.4,256400.0,20.1303,20.1303,19.9264,19.9987,256400.0
2006-11-02 10:10:00,30.38,30.4,30.21,30.21,213200.0,19.9856,19.9987,19.8737,19.8737,213200.0
2006-11-02 10:15:00,30.21,30.33,30.21,30.28,288000.0,19.8737,19.9527,19.8737,19.9198,288000.0
2006-11-02 10:20:00,30.28,30.36,30.22,30.31,157600.0,19.9198,19.9724,19.8803,19.9395,157600.0
2006-11-02 10:25:00,30.3,30.3,30.19,30.26,224400.0,19.9329,19.9329,19.8606,19.9066,224400.0
2006-11-02 10:30:00,30.27,30.29,30.25,30.25,124800.0,19.9132,19.9264,19.9,19.9,124800.0
2006-11-02 10:35:00,30.25,30.33,30.21,30.33,141600.0,19.9,19.9527,19.8737,19.9527,141600.0
2006-11-02 10:40:00,30.33,30.33,30.2,30.22,90800.0,19.9527,19.9527,19.8671,19.8803,90800.0
2006-11-02 10:45:00,30.22,30.25,30.2,30.23,79600.0,19.8803,19.9,19.8671,19.8869,79600.0
2006-11-02 10:50:00,30.23,30.33,30.23,30.32,82000.0,19.8869,19.9527,19.8869,19.9461,82000.0
2006-11-02 10:55:00,30.33,30.37,30.31,30.31,58800.0,19.9527,19.979,19.9395,19.9395,58800.0
2006-11-02 11:00:00,30.32,30.36,30.3,30.33,148000.0,19.9461,19.9724,19.9329,19.9527,148000.0
2006-11-02 11:05:00,30.34,30.38,30.33,30.36,117600.0,19.9592,19.9856,19.9527,19.9724,117600.0
2006-11-02 11:10:00,30.36,30.53,30.35,30.49,258400.0,19.9724,20.0842,19.9658,20.0579,258400.0
2006-11-02 11:15:00,30.49,30.62,30.49,30.62,168800.0,20.0579,20.1434,20.0579,20.1434,168800.0
2006-11-02 11:20:00,30.59,30.75,30.59,30.7,276400.0,20.1237,20.229,20.1237,20.1961,276400.0
2006-11-02 11:25:00,30.7,30.7,30.59,30.59,227600.0,20.1961,20.1961,20.1237,20.1237,227600.0
2006-11-02 11:30:00,30.58,30.58,30.46,30.46,201600.0,20.1171,20.1171,20.0382,20.0382,201600.0
2006-11-02 11:35:00,30.47,30.47,30.39,30.42,153600.0,20.0448,20.0448,19.9921,20.0119,153600.0
2006-11-02 11:40:00,30.45,30.45,30.38,30.4,89200.0,20.0316,20.0316,19.9856,19.9987,89200.0
2006-11-02 11:45:00,30.4,30.42,30.32,30.42,172800.0,19.9987,20.0119,19.9461,20.0119,172800.0
2006-11-02 11:50:00,30.42,30.44,30.36,30.37,115200.0,20.0119,20.025,19.9724,19.979,115200.0
2006-11-02 11:55:00,30.35,30.35,30.23,30.25,167200.0,19.9658,19.9658,19.8869,19.9,167200.0
2006-11-02 12:00:00,30.25,30.26,30.18,30.26,206400.0,19.9,19.9066,19.854,19.9066,206400.0
2006-11-02 12:05:00,30.27,30.27,30.2,30.22,193200.0,19.9132,19.9132,19.8671,19.8803,193200.0
2006-11-02 12:10:00,30.23,30.28,30.23,30.25,90400.0,19.8869,19.9198,19.8869,19.9,90400.0
2006-11-02 12:15:00,30.24,30.28,30.21,30.21,67600.0,19.8935,19.9198,19.8737,19.8737,67600.0
2006-11-02 12:20:00,30.21,30.26,30.2,30.22,115200.0,19.8737,19.9066,19.8671,19.8803,115200.0
2006-11-02 12:25:00,30.22,30.28,30.22,30.24,99600.0,19.8803,19.9198,19.8803,19.8935,99600.0
2006-11-02 12:30:00,30.24,30.27,30.21,30.23,80000.0,19.8935,19.9132,19.8737,19.8869,80000.0
2006-11-02 12:35:00,30.23,30.23,30.16,30.18,56800.0,19.8869,19.8869,19.8408,19.854,56800.0
2006-11-02 12:40:00,30.18,30.18,30.12,30.14,88000.0,19.854,19.854,19.8145,19.8277,88000.0
2006-11-02 12:45:00,30.14,30.25,30.14,30.19,74800.0,19.8277,19.9,19.8277,19.8606,74800.0
2006-11-02 12:50:00,30.21,30.23,30.19,30.22,22000.0,19.8737,19.8869,19.8606,19.8803,22000.0
2006-11-02 12:55:00,30.22,30.22,30.16,30.22,27200.0,19.8803,19.8803,19.8408,19.8803,27200.0
2006-11-02 13:00:00,30.22,30.25,30.21,30.22,39200.0,19.8803,19.9,19.8737,19.8803,39200.0
2006-11-02 13:05:00,30.22,30.22,30.16,30.18,52400.0,19.8803,19.8803,19.8408,19.854,52400.0
2006-11-02 13:10:00,30.17,30.25,30.15,30.21,47600.0,19.8474,19.9,19.8343,19.8737,47600.0
2006-11-02 13:15:00,30.19,30.22,30.18,30.19,64800.0,19.8606,19.8803,19.854,19.8606,64800.0
2006-11-02 13:20:00,30.19,30.2,30.13,30.13,68400.0,19.8606,19.8671,19.8211,19.8211,68400.0
2006-11-02 13:25:00,30.13,30.14,30.08,30.12,70000.0,19.8211,19.8277,19.7882,19.8145,70000.0
2006-11-02 13:30:00,30.12,30.12,30.06,30.09,68400.0,19.8145,19.8145,19.775,19.7948,68400.0
2006-11-02 13:35:00,30.09,30.1,30.05,30.07,48000.0,19.7948,19.8014,19.7685,19.7816,48000.0
2006-11-02 13:40:00,30.07,30.15,30.06,30.14,50000.0,19.7816,19.8343,19.775,19.8277,50000.0
2006-11-02 13:45:00,30.15,30.15,30.07,30.07,99600.0,19.8343,19.8343,19.7816,19.7816,99600.0
2006-11-02 13:50:00,30.07,30.09,30.02,30.05,117600.0,19.7816,19.7948,19.7487,19.7685,117600.0
2006-11-02 13:55:00,30.05,30.06,30.02,30.02,52400.0,19.7685,19.775,19.7487,19.7487,52400.0
2006-11-02 14:00:00,30.02,30.11,30.01,30.11,149200.0,19.7487,19.8079,19.7422,19.8079,149200.0
2006-11-02 14:05:00,30.11,30.31,30.11,30.31,102400.0,19.8079,19.9395,19.8079,19.9395,102400.0
2006-11-02 14:10:00,30.3,30.44,30.3,30.37,299600.0,19.9329,20.025,19.9329,19.979,299600.0
2006-11-02 14:15:00,30.37,30.51,30.37,30.5,200800.0,19.979,20.0711,19.979,20.0645,200800.0
2006-11-02 14:20:00,30.49,30.52,30.45,30.48,268000.0,20.0579,20.0777,20.0316,20.0513,268000.0
2006-11-02 14:25:00,30.49,30.64,30.48,30.58,207600.0,20.0579,20.1566,20.0513,20.1171,207600.0
2006-11-02 14:30:00,30.58,30.59,30.54,30.55,104800.0,20.1171,20.1237,20.0908,20.0974,104800.0
2006-11-02 14:35:00,30.55,30.56,30.45,30.45,223200.0,20.0974,20.104,20.0316,20.0316,223200.0
2006-11-02 14:40:00,30.44,30.5,30.44,30.46,114000.0,20.025,20.0645,20.025,20.0382,114000.0
2006-11-02 14:45:00,30.48,30.58,30.48,30.55,74000.0,20.0513,20.1171,20.0513,20.0974,74000.0
2006-11-02 14:50:00,30.55,30.55,30.51,30.51,24800.0,20.0974,20.0974,20.0711,20.0711,24800.0
2006-11-02 14:55:00,30.51,30.54,30.49,30.5,47200.0,20.0711,20.0908,20.0579,20.0645,47200.0
2006-11-02 15:00:00,30.5,30.56,30.48,30.54,50800.0,20.0645,20.104,20.0513,20.0908,50800.0
2006-11-02 15:05:00,30.55,30.59,30.55,30.58,72800.0,20.0974,20.1237,20.0974,20.1171,72800.0
2006-11-02 15:10:00,30.58,30.64,30.57,30.62,98000.0,20.1171,20.1566,20.1106,20.1434,98000.0
2006-11-02 15:15:00,30.61,30.61,30.59,30.59,82000.0,20.1369,20.1369,20.1237,20.1237,82000.0
2006-11-02 15:20:00,30.59,30.59,30.46,30.48,84000.0,20.1237,20.1237,20.0382,20.0513,84000.0
2006-11-02 15:25:00,30.5,30.53,30.49,30.53,57200.0,20.0645,20.0842,20.0579,20.0842,57200.0
2006-11-02 15:30:00,30.53,30.58,30.48,30.48,108800.0,20.0842,20.1171,20.0513,20.0513,108800.0
2006-11-02 15:35:00,30.5,30.65,30.5,30.64,140800.0,20.0645,20.1632,20.0645,20.1566,140800.0
2006-11-02 15:40:00,30.64,30.73,30.63,30.66,196800.0,20.1566,20.2158,20.15,20.1698,196800.0
2006-11-02 15:45:00,30.67,30.67,30.56,30.61,125600.0,20.1763,20.1763,20.104,20.1369,125600.0
2006-11-02 15:50:00,30.61,30.62,30.57,30.6,138400.0,20.1369,20.1434,20.1106,20.1303,138400.0
2006-11-02 15:55:00,30.6,30.66,30.59,30.64,155600.0,20.1303,20.1698,20.1237,20.1566,155600.0
2006-11-03 09:30:00,30.6,30.66,30.59,30.65,2800.0,20.1303,20.1698,20.1237,20.1632,2800.0
2006-11-03 09:35:00,30.65,30.65,30.44,30.51,146400.0,20.1632,20.1632,20.025,20.0711,146400.0
2006-11-03 09:40:00,30.52,30.71,30.5,30.6,56400.0,20.0777,20.2027,20.0645,20.1303,56400.0
2006-11-03 09:45:00,30.6,30.65,30.46,30.49,53600.0,20.1303,20.1632,20.0382,20.0579,53600.0
2006-11-03 09:50:00,30.47,30.49,30.35,30.41,59200.0,20.0448,20.0579,19.9658,20.0053,59200.0
2006-11-03 09:55:00,30.37,30.41,30.25,30.3,116000.0,19.979,20.0053,19.9,19.9329,116000.0
2006-11-03 10:00:00,30.3,30.41,30.27,30.39,134400.0,19.9329,20.0053,19.9132,19.9921,134400.0
2006-11-03 10:05:00,30.39,30.43,30.35,30.4,73600.0,19.9921,20.0185,19.9658,19.9987,73600.0
2006-11-03 10:10:00,30.39,30.48,30.38,30.44,57200.0,19.9921,20.0513,19.9856,20.025,57200.0
2006-11-03 10:15:00,30.46,30.53,30.4,30.45,62400.0,20.0382,20.0842,19.9987,20.0316,62400.0
2006-11-03 10:20:00,30.45,30.51,30.38,30.49,28800.0,20.0316,20.0711,19.9856,20.0579,28800.0
2006-11-03 10:25:00,30.5,30.51,30.26,30.34,901200.0,20.0645,20.0711,19.9066,19.9592,901200.0
2006-11-03 10:30:00,30.35,30.39,30.32,30.36,224400.0,19.9658,19.9921,19.9461,19.9724,224400.0
2006-11-03 10:35:00,30.36,30.38,30.3,30.31,110400.0,19.9724,19.9856,19.9329,19.9395,110400.0
2006-11-03 10:40:00,30.31,30.31,30.23,30.25,64000.0,19.9395,19.9395,19.8869,19.9,64000.0
2006-11-03 10:45:00,30.24,30.28,30.13,30.17,76800.0,19.8935,19.9198,19.8211,19.8474,76800.0
2006-11-03 10:50:00,30.19,30.32,30.18,30.25,80000.0,19.8606,19.9461,19.854,19.9,80000.0
2006-11-03 10:55:00,30.24,30.26,30.2,30.25,42800.0,19.8935,19.9066,19.8671,19.9,42800.0
2006-11-03 11:00:00,30.23,30.24,30.21,30.21,58000.0,19.8869,19.8935,19.8737,19.8737,58000.0
2006-11-03 11:05:00,30.23,30.25,30.15,30.18,56400.0,19.8869,19.9,19.8343,19.854,56400.0
2006-11-03 11:10:00,30.18,30.24,30.16,30.22,91200.0,19.854,19.8935,19.8408,19.8803,91200.0
2006-11-03 11:15:00,30.2,30.21,30.16,30.18,50000.0,19.8671,19.8737,19.8408,19.854,50000.0
2006-11-03 11:20:00,30.18,30.18,30.0,30.03,101200.0,19.854,19.854,19.7356,19.7553,101200.0
2006-11-03 11:25:00,30.03,30.17,30.02,30.08,96800.0,19.7553,19.8474,19.7487,19.7882,96800.0
2006-11-03 11:30:00,30.08,30.11,30.04,30.07,86800.0,19.7882,19.8079,19.7619,19.7816,86800.0
2006-11-03 11:35:00,30.07,30.07,29.9,29.96,197200.0,19.7816,19.7816,19.6698,19.7093,197200.0
2006-11-03 11:40:00,29.96,29.99,29.85,29.86,130800.0,19.7093,19.729,19.6369,19.6435,130800.0
2006-11-03 11:45:00,29.86,29.98,29.85,29.98,66400.0,19.6435,19.7224,19.6369,19.7224,66400.0
2006-11-03 11:50:00,29.98,30.07,29.97,30.07,40400.0,19.7224,19.7816,19.7158,19.7816,40400.0
2006-11-03 11:55:00,30.07,30.12,30.07,30.1,42000.0,19.7816,19.8145,19.7816,19.8014,42000.0
2006-11-03 12:00:00,30.09,30.09,30.03,30.04,27600.0,19.7948,19.7948,19.7553,19.7619,27600.0
2006-11-03 12:05:00,30.04,30.11,30.03,30.08,42800.0,19.7619,19.8079,19.7553,19.7882,42800.0
2006-11-03 12:10:00,30.07,30.07,29.99,30.01,43200.0,19.7816,19.7816,19.729,19.7422,43200.0
2006-11-03 12:15:00,30.0,30.02,29.98,30.0,38000.0,19.7356,19.7487,19.7224,19.7356,38000.0
2006-11-03 12:20:00,30.0,30.08,30.0,30.05,34000.0,19.7356,19.7882,19.7356,19.7685,34000.0
2006-11-03 12:25:00,30.07,30.09,30.05,30.06,51200.0,19.7816,19.7948,19.7685,19.775,51200.0
2006-11-03 12:30:00,30.06,30.11,30.06,30.1,64800.0,19.775,19.8079,19.775,19.8014,64800.0
2006-11-03 12:35:00,30.11,30.14,30.1,30.14,60000.0,19.8079,19.8277,19.8014,19.8277,60000.0
2006-11-03 12:40:00,30.13,30.14,30.11,30.14,17200.0,19.8211,19.8277,19.8079,19.8277,17200.0
2006-11-03 12:45:00,30.14,30.14,30.09,30.12,47600.0,19.8277,19.8277,19.7948,19.8145,47600.0
2006-11-03 12:50:00,30.13,30.19,30.13,30.15,47200.0,19.8211,19.8606,19.8211,19.8343,47200.0
2006-11-03 12:55:00,30.14,30.16,30.12,30.16,24800.0,19.8277,19.8408,19.8145,19.8408,24800.0
2006-11-03 13:00:00,30.15,30.15,30.08,30.09,55600.0,19.8343,19.8343,19.7882,19.7948,55600.0
2006-11-03 13:05:00,30.09,30.11,30.07,30.11,57200.0,19.7948,19.8079,19.7816,19.8079,57200.0
2006-11-03 13:10:00,30.11,30.14,30.11,30.14,37600.0,19.8079,19.8277,19.8079,19.8277,37600.0
2006-11-03 13:15:00,30.14,30.14,30.11,30.13,16400.0,19.8277,19.8277,19.8079,19.8211,16400.0
2006-11-03 13:20:00,30.14,30.19,30.13,30.19,46400.0,19.8277,19.8606,19.8211,19.8606,46400.0
2006-11-03 13:25:00,30.18,30.24,30.18,30.19,46800.0,19.854,19.8935,19.854,19.8606,46800.0
2006-11-03 13:30:00,30.19,30.22,30.18,30.21,40000.0,19.8606,19.8803,19.854,19.8737,40000.0
2006-11-03 13:35:00,30.21,30.23,30.19,30.22,40000.0,19.8737,19.8869,19.8606,19.8803,40000.0
2006-11-03 13:40:00,30.23,30.25,30.22,30.22,48400.0,19.8869,19.9,19.8803,19.8803,48400.0
2006-11-03 13:45:00,30.21,30.23,30.18,30.22,24800.0,19.8737,19.8869,19.854,19.8803,24800.0
2006-11-03 13:50:00,30.22,30.22,30.19,30.2,19600.0,19.8803,19.8803,19.8606,19.8671,19600.0
2006-11-03 13:55:00,30.21,30.29,30.21,30.29,21600.0,19.8737,19.9264,19.8737,19.9264,21600.0
2006-11-03 14:00:00,30.28,30.28,30.18,30.18,37600.0,19.9198,19.9198,19.854,19.854,37600.0
2006-11-03 14:05:00,30.18,30.18,30.14,30.14,42400.0,19.854,19.854,19.8277,19.8277,42400.0
2006-11-03 14:10:00,30.14,30.14,30.08,30.1,92000.0,19.8277,19.8277,19.7882,19.8014,92000.0
2006-11-03 14:15:00,30.1,30.18,30.1,30.18,67600.0,19.8014,19.854,19.8014,19.854,67600.0
2006-11-03 14:20:00,30.17,30.18,30.14,30.14,49200.0,19.8474,19.854,19.8277,19.8277,49200.0
2006-11-03 14:25:00,30.14,30.15,30.1,30.1,46000.0,19.8277,19.8343,19.8014,19.8014,46000.0
2006-11-03 14:30:00,30.12,30.12,30.1,30.12,38400.0,19.8145,19.8145,19.8014,19.8145,38400.0
2006-11-03 14:35:00,30.12,30.17,30.11,30.15,80400.0,19.8145,19.8474,19.8079,19.8343,80400.0
2006-11-03 14:40:00,30.15,30.17,30.14,30.14,48400.0,19.8343,19.8474,19.8277,19.8277,48400.0
2006-11-03 14:45:00,30.14,30.19,30.13,30.19,108400.0,19.8277,19.8606,19.8211,19.8606,108400.0
2006-11-03 14:50:00,30.19,30.28,30.19,30.26,43600.0,19.8606,19.9198,19.8606,19.9066,43600.0
2006-11-03 14:55:00,30.25,30.3,30.19,30.19,51200.0,19.9,19.9329,19.8606,19.8606,51200.0
2006-11-03 15:00:00,30.2,30.2,30.18,30.2,18800.0,19.8671,19.8671,19.854,19.8671,18800.0
2006-11-03 15:05:00,30.2,30.29,30.18,30.25,72400.0,19.8671,19.9264,19.854,19.9,72400.0
2006-11-03 15:10:00,30.25,30.25,30.16,30.16,49600.0,19.9,19.9,19.8408,19.8408,49600.0
2006-11-03 15:15:00,30.17,30.25,30.17,30.22,49200.0,19.8474,19.9,19.8474,19.8803,49200.0
2006-11-03 15:20:00,30.21,30.24,30.19,30.23,55600.0,19.8737,19.8935,19.8606,19.8869,55600.0
2006-11-03 15:25:00,30.23,30.28,30.23,30.26,44000.0,19.8869,19.9198,19.8869,19.9066,44000.0
2006-11-03 15:30:00,30.26,30.35,30.24,30.33,104800.0,19.9066,19.9658,19.8935,19.9527,104800.0
2006-11-03 15:35:00,30.34,30.37,30.27,30.29,78400.0,19.9592,19.979,19.9132,19.9264,78400.0
2006-11-03 15:40:00,30.29,30.33,30.26,30.29,100400.0,19.9264,19.9527,19.9066,19.9264,100400.0
2006-11-03 15:45:00,30.3,30.32,30.27,30.28,60800.0,19.9329,19.9461,19.9132,19.9198,60800.0
2006-11-03 15:50:00,30.29,30.33,30.26,30.28,90800.0,19.9264,19.9527,19.9066,19.9198,90800.0
2006-11-03 15:55:00,30.27,30.27,30.22,30.24,71600.0,19.9132,19.9132,19.8803,19.8935,71600.0
2006-11-06 09:30:00,30.25,30.43,30.24,30.28,81200.0,19.9,20.0185,19.8935,19.9198,81200.0
2006-11-06 09:35:00,30.26,30.32,30.22,30.22,91600.0,19.9066,19.9461,19.8803,19.8803,91600.0
2006-11-06 09:40:00,30.22,30.23,30.02,30.02,118800.0,19.8803,19.8869,19.7487,19.7487,118800.0
2006-11-06 09:45:00,30.01,30.09,29.88,30.06,105600.0,19.7422,19.7948,19.6566,19.775,105600.0
2006-11-06 09:50:00,30.09,30.25,30.09,30.2,121600.0,19.7948,19.9,19.7948,19.8671,121600.0
2006-11-06 09:55:00,30.2,30.36,30.17,30.2,175200.0,19.8671,19.9724,19.8474,19.8671,175200.0
2006-11-06 10:00:00,30.24,30.4,30.24,30.34,72800.0,19.8935,19.9987,19.8935,19.9592,72800.0
2006-11-06 10:05:00,30.34,30.49,30.34,30.42,141200.0,19.9592,20.0579,19.9592,20.0119,141200.0
2006-11-06 10:10:00,30.41,30.59,30.39,30.55,113200.0,20.0053,20.1237,19.9921,20.0974,113200.0
2006-11-06 10:15:00,30.55,30.55,30.39,30.47,123600.0,20.0974,20.0974,19.9921,20.0448,123600.0
2006-11-06 10:20:00,30.47,30.54,30.43,30.47,57200.0,20.0448,20.0908,20.0185,20.0448,57200.0
2006-11-06 10:25:00,30.46,30.51,30.45,30.5,28000.0,20.0382,20.0711,20.0316,20.0645,28000.0
2006-11-06 10:30:00,30.5,30.56,30.5,30.52,60400.0,20.0645,20.104,20.0645,20.0777,60400.0
2006-11-06 10:35:00,30.52,30.56,30.52,30.54,24000.0,20.0777,20.104,20.0777,20.0908,24000.0
2006-11-06 10:40:00,30.53,30.7,30.51,30.66,100800.0,20.0842,20.1961,20.0711,20.1698,100800.0
2006-11-06 10:45:00,30.66,30.78,30.65,30.77,107600.0,20.1698,20.2487,20.1632,20.2421,107600.0
2006-11-06 10:50:00,30.78,30.8,30.63,30.65,100000.0,20.2487,20.2619,20.15,20.1632,100000.0
2006-11-06 10:55:00,30.66,30.73,30.65,30.7,54000.0,20.1698,20.2158,20.1632,20.1961,54000.0
2006-11-06 11:00:00,30.71,30.74,30.67,30.72,26400.0,20.2027,20.2224,20.1763,20.2092,26400.0
2006-11-06 11:05:00,30.72,30.73,30.66,30.66,47200.0,20.2092,20.2158,20.1698,20.1698,47200.0
2006-11-06 11:10:00,30.66,30.69,30.58,30.59,87200.0,20.1698,20.1895,20.1171,20.1237,87200.0
2006-11-06 11:15:00,30.59,30.61,30.51,30.51,48800.0,20.1237,20.1369,20.0711,20.0711,48800.0
2006-11-06 11:20:00,30.51,30.52,30.45,30.46,80400.0,20.0711,20.0777,20.0316,20.0382,80400.0
2006-11-06 11:25:00,30.45,30.48,30.43,30.48,96800.0,20.0316,20.0513,20.0185,20.0513,96800.0
2006-11-06 11:30:00,30.48,30.48,30.42,30.42,68800.0,20.0513,20.0513,20.0119,20.0119,68800.0
2006-11-06 11:35:00,30.43,30.43,30.38,30.39,48800.0,20.0185,20.0185,19.9856,19.9921,48800.0
2006-11-06 11:40:00,30.39,30.47,30.35,30.44,92400.0,19.9921,20.0448,19.9658,20.025,92400.0
2006-11-06 11:45:00,30.44,30.47,30.4,30.42,80400.0,20.025,20.0448,19.9987,20.0119,80400.0
2006-11-06 11:50:00,30.42,30.43,30.36,30.41,81600.0,20.0119,20.0185,19.9724,20.0053,81600.0
2006-11-06 11:55:00,30.4,30.41,30.39,30.4,17600.0,19.9987,20.0053,19.9921,19.9987,17600.0
2006-11-06 12:00:00,30.41,30.46,30.41,30.46,50000.0,20.0053,20.0382,20.0053,20.0382,50000.0
2006-11-06 12:05:00,30.46,30.47,30.4,30.41,38000.0,20.0382,20.0448,19.9987,20.0053,38000.0
2006-11-06 12:10:00,30.43,30.46,30.42,30.43,47600.0,20.0185,20.0382,20.0119,20.0185,47600.0
2006-11-06 12:15:00,30.43,30.45,30.41,30.45,37600.0,20.0185,20.0316,20.0053,20.0316,37600.0
2006-11-06 12:20:00,30.45,30.46,30.43,30.43,42800.0,20.0316,20.0382,20.0185,20.0185,42800.0
2006-11-06 12:25:00,30.43,30.43,30.4,30.4,22000.0,20.0185,20.0185,19.9987,19.9987,22000.0
2006-11-06 12:30:00,30.4,30.4,30.35,30.36,61200.0,19.9987,19.9987,19.9658,19.9724,61200.0
2006-11-06 12:35:00,30.35,30.4,30.35,30.39,78800.0,19.9658,19.9987,19.9658,19.9921,78800.0
2006-11-06 12:40:00,30.39,30.41,30.38,30.41,31600.0,19.9921,20.0053,19.9856,20.0053,31600.0
2006-11-06 12:45:00,30.4,30.43,30.4,30.43,29600.0,19.9987,20.0185,19.9987,20.0185,29600.0
2006-11-06 12:50:00,30.43,30.48,30.42,30.48,43600.0,20.0185,20.0513,20.0119,20.0513,43600.0
2006-11-06 12:55:00,30.46,30.47,30.41,30.44,26400.0,20.0382,20.0448,20.0053,20.025,26400.0
2006-11-06 13:00:00,30.45,30.48,30.44,30.48,29600.0,20.0316,20.0513,20.025,20.0513,29600.0
2006-11-06 13:05:00,30.48,30.51,30.47,30.49,68400.0,20.0513,20.0711,20.0448,20.0579,68400.0
2006-11-06 13:10:00,30.49,30.54,30.48,30.51,50000.0,20.0579,20.0908,20.0513,20.0711,50000.0
2006-11-06 13:15:00,30.52,30.55,30.52,30.52,29200.0,20.0777,20.0974,20.0777,20.0777,29200.0
2006-11-06 13:20:00,30.53,30.56,30.5,30.5,22800.0,20.0842,20.104,20.0645,20.0645,22800.0
2006-11-06 13:25:00,30.5,30.54,30.5,30.54,29600.0,20.0645,20.0908,20.0645,20.0908,29600.0
2006-11-06 13:30:00,30.53,30.53,30.51,30.53,20800.0,20.0842,20.0842,20.0711,20.0842,20800.0
2006-11-06 13:35:00,30.53,30.56,30.48,30.48,58000.0,20.0842,20.104,20.0513,20.0513,58000.0
2006-11-06 13:40:00,30.49,30.5,30.46,30.5,36800.0,20.0579,20.0645,20.0382,20.0645,36800.0
2006-11-06 13:45:00,30.5,30.5,30.45,30.5,40000.0,20.0645,20.0645,20.0316,20.0645,40000.0
2006-11-06 13:50:00,30.49,30.5,30.46,30.48,66800.0,20.0579,20.0645,20.0382,20.0513,66800.0
2006-11-06 13:55:00,30.48,30.48,30.45,30.45,22800.0,20.0513,20.0513,20.0316,20.0316,22800.0
2006-11-06 14:00:00,30.45,30.5,30.45,30.5,70000.0,20.0316,20.0645,20.0316,20.0645,70000.0
2006-11-06 14:05:00,30.5,30.5,30.45,30.46,58400.0,20.0645,20.0645,20.0316,20.0382,58400.0
2006-11-06 14:10:00,30.48,30.48,30.44,30.44,37200.0,20.0513,20.0513,20.025,20.025,37200.0
2006-11-06 14:15:00,30.48,30.5,30.46,30.47,14800.0,20.0513,20.0645,20.0382,20.0448,14800.0
2006-11-06 14:20:00,30.47,30.48,30.43,30.45,23200.0,20.0448,20.0513,20.0185,20.0316,23200.0
2006-11-06 14:25:00,30.45,30.46,30.42,30.46,45200.0,20.0316,20.0382,20.0119,20.0382,45200.0
2006-11-06 14:30:00,30.46,30.5,30.46,30.47,17200.0,20.0382,20.0645,20.0382,20.0448,17200.0
2006-11-06 14:35:00,30.46,30.48,30.45,30.48,38400.0,20.0382,20.0513,20.0316,20.0513,38400.0
2006-11-06 14:40:00,30.47,30.47,30.44,30.45,30000.0,20.0448,20.0448,20.025,20.0316,30000.0
2006-11-06 14:45:00,30.45,30.49,30.43,30.43,46400.0,20.0316,20.0579,20.0185,20.0185,46400.0
2006-11-06 14:50:00,30.43,30.46,30.41,30.44,54000.0,20.0185,20.0382,20.0053,20.025,54000.0
2006-11-06 14:55:00,30.43,30.47,30.42,30.46,19600.0,20.0185,20.0448,20.0119,20.0382,19600.0
2006-11-06 15:00:00,30.46,30.49,30.44,30.49,32800.0,20.0382,20.0579,20.025,20.0579,32800.0
2006-11-06 15:05:00,30.49,30.49,30.46,30.46,70400.0,20.0579,20.0579,20.0382,20.0382,70400.0
2006-11-06 15:10:00,30.46,30.48,30.43,30.45,48400.0,20.0382,20.0513,20.0185,20.0316,48400.0
2006-11-06 15:15:00,30.45,30.51,30.45,30.48,76400.0,20.0316,20.0711,20.0316,20.0513,76400.0
2006-11-06 15:20:00,30.48,30.56,30.48,30.55,126400.0,20.0513,20.104,20.0513,20.0974,126400.0
2006-11-06 15:25:00,30.55,30.59,30.54,30.56,52400.0,20.0974,20.1237,20.0908,20.104,52400.0
2006-11-06 15:30:00,30.56,30.62,30.52,30.52,170000.0,20.104,20.1434,20.0777,20.0777,170000.0
2006-11-06 15:35:00,30.52,30.55,30.5,30.53,66000.0,20.0777,20.0974,20.0645,20.0842,66000.0
2006-11-06 15:40:00,30.53,30.55,30.52,30.55,28800.0,20.0842,20.0974,20.0777,20.0974,28800.0
2006-11-06 15:45:00,30.55,30.55,30.48,30.5,183600.0,20.0974,20.0974,20.0513,20.0645,183600.0
2006-11-06 15:50:00,30.5,30.51,30.48,30.5,151600.0,20.0645,20.0711,20.0513,20.0645,151600.0
2006-11-06 15:55:00,30.5,30.52,30.49,30.5,128800.0,20.0645,20.0777,20.0579,20.0645,128800.0
2006-11-07 09:30:00,30.5,30.5,30.3,30.3,65200.0,20.0645,20.0645,19.9329,19.9329,65200.0
2006-11-07 09:35:00,30.26,30.38,30.26,30.32,290000.0,19.9066,19.9856,19.9066,19.9461,290000.0
2006-11-07 09:40:00,30.32,30.34,30.23,30.25,40800.0,19.9461,19.9592,19.8869,19.9,40800.0
2006-11-07 09:45:00,30.27,30.32,30.15,30.32,87200.0,19.9132,19.9461,19.8343,19.9461,87200.0
2006-11-07 09:50:00,30.3,30.33,30.18,30.2,54000.0,19.9329,19.9527,19.854,19.8671,54000.0
2006-11-07 09:55:00,30.18,30.29,30.16,30.29,46000.0,19.854,19.9264,19.8408,19.9264,46000.0
2006-11-07 10:00:00,30.3,30.3,30.23,30.26,23600.0,19.9329,19.9329,19.8869,19.9066,23600.0
2006-11-07 10:05:00,30.24,30.32,30.19,30.32,64000.0,19.8935,19.9461,19.8606,19.9461,64000.0
2006-11-07 10:10:00,30.32,30.36,30.29,30.34,61200.0,19.9461,19.9724,19.9264,19.9592,61200.0
2006-11-07 10:15:00,30.34,30.44,30.33,30.44,96000.0,19.9592,20.025,19.9527,20.025,96000.0
2006-11-07 10:20:00,30.42,30.42,30.31,30.32,111600.0,20.0119,20.0119,19.9395,19.9461,111600.0
2006-11-07 10:25:00,30.31,30.37,30.3,30.37,63200.0,19.9395,19.979,19.9329,19.979,63200.0
2006-11-07 10:30:00,30.35,30.37,30.29,30.33,78400.0,19.9658,19.979,19.9264,19.9527,78400.0
2006-11-07 10:35:00,30.33,30.33,30.28,30.28,56800.0,19.9527,19.9527,19.9198,19.9198,56800.0
2006-11-07 10:40:00,30.28,30.29,30.25,30.26,75600.0,19.9198,19.9264,19.9,19.9066,75600.0
2006-11-07 10:45:00,30.24,30.25,30.16,30.17,86400.0,19.8935,19.9,19.8408,19.8474,86400.0
2006-11-07 10:50:00,30.16,30.18,30.14,30.14,68000.0,19.8408,19.854,19.8277,19.8277,68000.0
2006-11-07 10:55:00,30.14,30.24,30.14,30.21,55600.0,19.8277,19.8935,19.8277,19.8737,55600.0
2006-11-07 11:00:00,30.22,30.28,30.18,30.18,54800.0,19.8803,19.9198,19.854,19.854,54800.0
2006-11-07 11:05:00,30.18,30.19,30.14,30.15,54000.0,19.854,19.8606,19.8277,19.8343,54000.0
2006-11-07 11:10:00,30.13,30.13,30.09,30.12,34800.0,19.8211,19.8211,19.7948,19.8145,34800.0
2006-11-07 11:15:00,30.13,30.17,30.1,30.1,50800.0,19.8211,19.8474,19.8014,19.8014,50800.0
2006-11-07 11:20:00,30.1,30.12,30.06,30.12,131200.0,19.8014,19.8145,19.775,19.8145,131200.0
2006-11-07 11:25:00,30.13,30.2,30.12,30.18,39600.0,19.8211,19.8671,19.8145,19.854,39600.0
2006-11-07 11:30:00,30.2,30.3,30.19,30.28,89600.0,19.8671,19.9329,19.8606,19.9198,89600.0
2006-11-07 11:35:00,30.28,30.29,30.22,30.23,101600.0,19.9198,19.9264,19.8803,19.8869,101600.0
2006-11-07 11:40:00,30.23,30.26,30.21,30.21,58000.0,19.8869,19.9066,19.8737,19.8737,58000.0
2006-11-07 11:45:00,30.2,30.2,30.14,30.15,80400.0,19.8671,19.8671,19.8277,19.8343,80400.0
2006-11-07 11:50:00,30.14,30.23,30.14,30.22,40000.0,19.8277,19.8869,19.8277,19.8803,40000.0
2006-11-07 11:55:00,30.23,30.24,30.2,30.21,26000.0,19.8869,19.8935,19.8671,19.8737,26000.0
2006-11-07 12:00:00,30.19,30.26,30.18,30.25,29600.0,19.8606,19.9066,19.854,19.9,29600.0
2006-11-07 12:05:00,30.26,30.29,30.23,30.27,34800.0,19.9066,19.9264,19.8869,19.9132,34800.0
2006-11-07 12:10:00,30.27,30.28,30.25,30.27,24800.0,19.9132,19.9198,19.9,19.9132,24800.0
2006-11-07 12:15:00,30.27,30.32,30.24,30.25,47200.0,19.9132,19.9461,19.8935,19.9,47200.0
2006-11-07 12:20:00,30.24,30.27,30.23,30.26,23600.0,19.8935,19.9132,19.8869,19.9066,23600.0
2006-11-07 12:25:00,30.25,30.28,30.23,30.25,28000.0,19.9,19.9198,19.8869,19.9,28000.0
2006-11-07 12:30:00,30.25,30.27,30.21,30.25,47600.0,19.9,19.9132,19.8737,19.9,47600.0
2006-11-07 12:35:00,30.25,30.25,30.24,30.24,24000.0,19.9,19.9,19.8935,19.8935,24000.0
2006-11-07 12:40:00,30.25,30.27,30.24,30.26,24000.0,19.9,19.9132,19.8935,19.9066,24000.0
2006-11-07 12:45:00,30.26,30.27,30.25,30.25,31200.0,19.9066,19.9132,19.9,19.9,31200.0
2006-11-07 12:50:00,30.26,30.33,30.25,30.33,38000.0,19.9066,19.9527,19.9,19.9527,38000.0
2006-11-07 12:55:00,30.34,30.35,30.31,30.31,33600.0,19.9592,19.9658,19.9395,19.9395,33600.0
2006-11-07 13:00:00,30.32,30.32,30.27,30.27,17200.0,19.9461,19.9461,19.9132,19.9132,17200.0
2006-11-07 13:05:00,30.28,30.28,30.23,30.25,23600.0,19.9198,19.9198,19.8869,19.9,23600.0
2006-11-07 13:10:00,30.25,30.29,30.25,30.29,12000.0,19.9,19.9264,19.9,19.9264,12000.0
2006-11-07 13:15:00,30.29,30.31,30.28,30.28,23200.0,19.9264,19.9395,19.9198,19.9198,23200.0
2006-11-07 13:20:00,30.28,30.29,30.27,30.28,19200.0,19.9198,19.9264,19.9132,19.9198,19200.0
2006-11-07 13:25:00,30.28,30.28,30.23,30.25,22800.0,19.9198,19.9198,19.8869,19.9,22800.0
2006-11-07 13:30:00,30.25,30.31,30.24,30.31,20800.0,19.9,19.9395,19.8935,19.9395,20800.0
2006-11-07 13:35:00,30.31,30.32,30.26,30.27,11200.0,19.9395,19.9461,19.9066,19.9132,11200.0
2006-11-07 13:40:00,30.27,30.31,30.26,30.31,10400.0,19.9132,19.9395,19.9066,19.9395,10400.0
2006-11-07 13:45:00,30.32,30.32,30.29,30.3,28000.0,19.9461,19.9461,19.9264,19.9329,28000.0
2006-11-07 13:50:00,30.31,30.31,30.28,30.28,13200.0,19.9395,19.9395,19.9198,19.9198,13200.0
2006-11-07 13:55:00,30.28,30.3,30.25,30.26,43600.0,19.9198,19.9329,19.9,19.9066,43600.0
2006-11-07 14:00:00,30.26,30.28,30.23,30.24,34000.0,19.9066,19.9198,19.8869,19.8935,34000.0
2006-11-07 14:05:00,30.23,30.24,30.19,30.23,44800.0,19.8869,19.8935,19.8606,19.8869,44800.0
2006-11-07 14:10:00,30.22,30.25,30.18,30.25,57600.0,19.8803,19.9,19.854,19.9,57600.0
2006-11-07 14:15:00,30.25,30.26,30.23,30.23,39200.0,19.9,19.9066,19.8869,19.8869,39200.0
2006-11-07 14:20:00,30.22,30.25,30.2,30.21,30000.0,19.8803,19.9,19.8671,19.8737,30000.0
2006-11-07 14:25:00,30.2,30.22,30.15,30.15,48000.0,19.8671,19.8803,19.8343,19.8343,48000.0
2006-11-07 14:30:00,30.15,30.21,30.14,30.2,17600.0,19.8343,19.8737,19.8277,19.8671,17600.0
2006-11-07 14:35:00,30.19,30.2,30.16,30.17,34800.0,19.8606,19.8671,19.8408,19.8474,34800.0
2006-11-07 14:40:00,30.16,30.21,30.16,30.2,34000.0,19.8408,19.8737,19.8408,19.8671,34000.0
2006-11-07 14:45:00,30.19,30.23,30.18,30.2,26800.0,19.8606,19.8869,19.854,19.8671,26800.0
2006-11-07 14:50:00,30.19,30.25,30.18,30.23,29600.0,19.8606,19.9,19.854,19.8869,29600.0
2006-11-07 14:55:00,30.23,30.24,30.22,30.24,15600.0,19.8869,19.8935,19.8803,19.8935,15600.0
2006-11-07 15:00:00,30.22,30.25,30.18,30.18,32400.0,19.8803,19.9,19.854,19.854,32400.0
2006-11-07 15:05:00,30.19,30.2,30.15,30.18,35200.0,19.8606,19.8671,19.8343,19.854,35200.0
2006-11-07 15:10:00,30.19,30.22,30.13,30.14,59600.0,19.8606,19.8803,19.8211,19.8277,59600.0
2006-11-07 15:15:00,30.14,30.16,30.13,30.16,34400.0,19.8277,19.8408,19.8211,19.8408,34400.0
2006-11-07 15:20:00,30.15,30.2,30.14,30.2,38000.0,19.8343,19.8671,19.8277,19.8671,38000.0
2006-11-07 15:25:00,30.2,30.21,30.15,30.15,34800.0,19.8671,19.8737,19.8343,19.8343,34800.0
2006-11-07 15:30:00,30.15,30.18,30.11,30.17,110800.0,19.8343,19.854,19.8079,19.8474,110800.0
2006-11-07 15:35:00,30.17,30.19,30.14,30.17,32000.0,19.8474,19.8606,19.8277,19.8474,32000.0
2006-11-07 15:40:00,30.17,30.17,30.12,30.12,51200.0,19.8474,19.8474,19.8145,19.8145,51200.0
2006-11-07 15:45:00,30.12,30.12,30.0,30.0,113200.0,19.8145,19.8145,19.7356,19.7356,113200.0
2006-11-07 15:50:00,30.01,30.11,30.01,30.08,111200.0,19.7422,19.8079,19.7422,19.7882,111200.0
2006-11-07 15:55:00,30.07,30.11,30.05,30.11,171200.0,19.7816,19.8079,19.7685,19.8079,171200.0
2006-11-08 09:30:00,30.0,30.0,29.79,29.79,65200.0,19.7356,19.7356,19.5974,19.5974,65200.0
2006-11-08 09:35:00,29.81,29.91,29.7,29.74,120000.0,19.6106,19.6764,19.5382,19.5645,120000.0
2006-11-08 09:40:00,29.74,29.79,29.68,29.75,50800.0,19.5645,19.5974,19.5251,19.5711,50800.0
2006-11-08 09:45:00,29.75,29.76,29.54,29.57,127600.0,19.5711,19.5777,19.433,19.4527,127600.0
2006-11-08 09:50:00,29.57,29.72,29.57,29.71,113600.0,19.4527,19.5514,19.4527,19.5448,113600.0
2006-11-08 09:55:00,29.69,29.69,29.59,29.65,88400.0,19.5316,19.5316,19.4659,19.5053,88400.0
2006-11-08 10:00:00,29.65,29.84,29.65,29.81,106000.0,19.5053,19.6303,19.5053,19.6106,106000.0
2006-11-08 10:05:00,29.81,29.91,29.81,29.81,125600.0,19.6106,19.6764,19.6106,19.6106,125600.0
2006-11-08 10:10:00,29.82,29.86,29.78,29.85,73200.0,19.6172,19.6435,19.5908,19.6369,73200.0
2006-11-08 10:15:00,29.86,29.89,29.82,29.87,36400.0,19.6435,19.6632,19.6172,19.6501,36400.0
2006-11-08 10:20:00,29.88,29.9,29.86,29.89,71200.0,19.6566,19.6698,19.6435,19.6632,71200.0
2006-11-08 10:25:00,29.89,29.93,29.88,29.88,84800.0,19.6632,19.6895,19.6566,19.6566,84800.0
2006-11-08 10:30:00,29.88,29.88,29.83,29.85,67200.0,19.6566,19.6566,19.6237,19.6369,67200.0
2006-11-08 10:35:00,29.84,29.85,29.82,29.83,99600.0,19.6303,19.6369,19.6172,19.6237,99600.0
2006-11-08 10:40:00,29.84,29.84,29.72,29.72,99200.0,19.6303,19.6303,19.5514,19.5514,99200.0
2006-11-08 10:45:00,29.73,29.81,29.71,29.79,138000.0,19.558,19.6106,19.5448,19.5974,138000.0
2006-11-08 10:50:00,29.79,29.8,29.76,29.78,53600.0,19.5974,19.604,19.5777,19.5908,53600.0
2006-11-08 10:55:00,29.79,29.88,29.79,29.85,67600.0,19.5974,19.6566,19.5974,19.6369,67600.0
2006-11-08 11:00:00,29.84,29.85,29.81,29.83,35600.0,19.6303,19.6369,19.6106,19.6237,35600.0
2006-11-08 11:05:00,29.83,29.86,29.8,29.86,68400.0,19.6237,19.6435,19.604,19.6435,68400.0
2006-11-08 11:10:00,29.85,29.91,29.85,29.88,76000.0,19.6369,19.6764,19.6369,19.6566,76000.0
2006-11-08 11:15:00,29.88,29.94,29.87,29.94,54800.0,19.6566,19.6961,19.6501,19.6961,54800.0
2006-11-08 11:20:00,29.95,30.0,29.95,29.99,61200.0,19.7027,19.7356,19.7027,19.729,61200.0
2006-11-08 11:25:00,29.98,30.01,29.97,30.01,57600.0,19.7224,19.7422,19.7158,19.7422,57600.0
2006-11-08 11:30:00,30.01,30.02,29.97,30.02,71200.0,19.7422,19.7487,19.7158,19.7487,71200.0
2006-11-08 11:35:00,30.01,30.05,29.99,30.05,72800.0,19.7422,19.7685,19.729,19.7685,72800.0
2006-11-08 11:40:00,30.06,30.08,29.96,30.0,127600.0,19.775,19.7882,19.7093,19.7356,127600.0
2006-11-08 11:45:00,30.0,30.05,29.97,29.97,79600.0,19.7356,19.7685,19.7158,19.7158,79600.0
2006-11-08 11:50:00,29.96,30.02,29.94,30.0,71200.0,19.7093,19.7487,19.6961,19.7356,71200.0
2006-11-08 11:55:00,30.01,30.03,30.0,30.02,30000.0,19.7422,19.7553,19.7356,19.7487,30000.0
2006-11-08 12:00:00,30.02,30.03,30.02,30.02,34800.0,19.7487,19.7553,19.7487,19.7487,34800.0
2006-11-08 12:05:00,30.02,30.04,29.99,30.01,54400.0,19.7487,19.7619,19.729,19.7422,54400.0
2006-11-08 12:10:00,30.01,30.02,29.96,29.96,48800.0,19.7422,19.7487,19.7093,19.7093,48800.0
2006-11-08 12:15:00,29.97,29.97,29.93,29.93,76000.0,19.7158,19.7158,19.6895,19.6895,76000.0
2006-11-08 12:20:00,29.95,29.96,29.91,29.93,61200.0,19.7027,19.7093,19.6764,19.6895,61200.0
2006-11-08 12:25:00,29.92,29.93,29.83,29.83,45200.0,19.6829,19.6895,19.6237,19.6237,45200.0
2006-11-08 12:30:00,29.8,29.88,29.77,29.88,48400.0,19.604,19.6566,19.5843,19.6566,48400.0
2006-11-08 12:35:00,29.88,29.91,29.88,29.88,37600.0,19.6566,19.6764,19.6566,19.6566,37600.0
2006-11-08 12:40:00,29.88,29.91,29.85,29.9,42000.0,19.6566,19.6764,19.6369,19.6698,42000.0
2006-11-08 12:45:00,29.91,29.96,29.89,29.96,35600.0,19.6764,19.7093,19.6632,19.7093,35600.0
2006-11-08 12:50:00,29.96,29.99,29.93,29.97,50000.0,19.7093,19.729,19.6895,19.7158,50000.0
2006-11-08 12:55:00,29.97,29.98,29.89,29.9,61200.0,19.7158,19.7224,19.6632,19.6698,61200.0
2006-11-08 13:00:00,29.9,29.92,29.85,29.88,50400.0,19.6698,19.6829,19.6369,19.6566,50400.0
2006-11-08 13:05:00,29.87,29.88,29.81,29.82,40000.0,19.6501,19.6566,19.6106,19.6172,40000.0
2006-11-08 13:10:00,29.82,29.86,29.82,29.86,22800.0,19.6172,19.6435,19.6172,19.6435,22800.0
2006-11-08 13:15:00,29.86,29.9,29.85,29.89,36400.0,19.6435,19.6698,19.6369,19.6632,36400.0
2006-11-08 13:20:00,29.89,29.92,29.86,29.87,94000.0,19.6632,19.6829,19.6435,19.6501,94000.0
2006-11-08 13:25:00,29.87,29.92,29.87,29.92,35600.0,19.6501,19.6829,19.6501,19.6829,35600.0
2006-11-08 13:30:00,29.93,29.98,29.93,29.96,38800.0,19.6895,19.7224,19.6895,19.7093,38800.0
2006-11-08 13:35:00,29.96,29.99,29.95,29.95,82400.0,19.7093,19.729,19.7027,19.7027,82400.0
2006-11-08 13:40:00,29.93,29.95,29.91,29.94,50000.0,19.6895,19.7027,19.6764,19.6961,50000.0
2006-11-08 13:45:00,29.94,30.05,29.94,30.05,48800.0,19.6961,19.7685,19.6961,19.7685,48800.0
2006-11-08 13:50:00,30.04,30.12,30.04,30.12,74800.0,19.7619,19.8145,19.7619,19.8145,74800.0
2006-11-08 13:55:00,30.13,30.16,30.11,30.14,87200.0,19.8211,19.8408,19.8079,19.8277,87200.0
2006-11-08 14:00:00,30.14,30.15,30.11,30.15,30000.0,19.8277,19.8343,19.8079,19.8343,30000.0
2006-11-08 14:05:00,30.15,30.24,30.09,30.21,74800.0,19.8343,19.8935,19.7948,19.8737,74800.0
2006-11-08 14:10:00,30.21,30.33,30.19,30.32,196000.0,19.8737,19.9527,19.8606,19.9461,196000.0
2006-11-08 14:15:00,30.31,30.33,30.22,30.24,119200.0,19.9395,19.9527,19.8803,19.8935,119200.0
2006-11-08 14:20:00,30.24,30.29,30.22,30.23,62800.0,19.8935,19.9264,19.8803,19.8869,62800.0
2006-11-08 14:25:00,30.23,30.24,30.16,30.17,58800.0,19.8869,19.8935,19.8408,19.8474,58800.0
2006-11-08 14:30:00,30.17,30.26,30.14,30.26,84800.0,19.8474,19.9066,19.8277,19.9066,84800.0
2006-11-08 14:35:00,30.26,30.27,30.2,30.25,84000.0,19.9066,19.9132,19.8671,19.9,84000.0
2006-11-08 14:40:00,30.25,30.26,30.21,30.21,120800.0,19.9,19.9066,19.8737,19.8737,120800.0
2006-11-08 14:45:00,30.21,30.23,30.19,30.22,94000.0,19.8737,19.8869,19.8606,19.8803,94000.0
2006-11-08 14:50:00,30.22,30.23,30.18,30.19,99600.0,19.8803,19.8869,19.854,19.8606,99600.0
2006-11-08 14:55:00,30.19,30.22,30.18,30.18,56400.0,19.8606,19.8803,19.854,19.854,56400.0
2006-11-08 15:00:00,30.18,30.2,30.16,30.2,68800.0,19.854,19.8671,19.8408,19.8671,68800.0
2006-11-08 15:05:00,30.19,30.26,30.18,30.23,94800.0,19.8606,19.9066,19.854,19.8869,94800.0
2006-11-08 15:10:00,30.23,30.23,30.17,30.18,60000.0,19.8869,19.8869,19.8474,19.854,60000.0
2006-11-08 15:15:00,30.17,30.21,30.17,30.2,64800.0,19.8474,19.8737,19.8474,19.8671,64800.0
2006-11-08 15:20:00,30.19,30.24,30.17,30.19,126400.0,19.8606,19.8935,19.8474,19.8606,126400.0
2006-11-08 15:25:00,30.21,30.25,30.19,30.2,116000.0,19.8737,19.9,19.8606,19.8671,116000.0
2006-11-08 15:30:00,30.19,30.21,30.16,30.2,101600.0,19.8606,19.8737,19.8408,19.8671,101600.0
2006-11-08 15:35:00,30.2,30.21,30.18,30.18,92400.0,19.8671,19.8737,19.854,19.854,92400.0
2006-11-08 15:40:00,30.18,30.24,30.18,30.22,107200.0,19.854,19.8935,19.854,19.8803,107200.0
2006-11-08 15:45:00,30.21,30.23,30.18,30.2,92800.0,19.8737,19.8869,19.854,19.8671,92800.0
2006-11-08 15:50:00,30.2,30.22,30.14,30.14,102000.0,19.8671,19.8803,19.8277,19.8277,102000.0
2006-11-08 15:55:00,30.13,30.18,30.1,30.16,224400.0,19.8211,19.854,19.8014,19.8408,224400.0
2006-11-09 09:30:00,30.2,30.22,30.2,30.2,57200.0,19.8671,19.8803,19.8671,19.8671,57200.0
2006-11-09 09:35:00,30.19,30.19,29.94,30.01,177600.0,19.8606,19.8606,19.6961,19.7422,177600.0
2006-11-09 09:40:00,30.01,30.01,29.88,29.9,118800.0,19.7422,19.7422,19.6566,19.6698,118800.0
2006-11-09 09:45:00,29.91,29.95,29.79,29.85,206400.0,19.6764,19.7027,19.5974,19.6369,206400.0
2006-11-09 09:50:00,29.85,29.91,29.85,29.88,70400.0,19.6369,19.6764,19.6369,19.6566,70400.0
2006-11-09 09:55:00,29.89,29.95,29.88,29.88,36000.0,19.6632,19.7027,19.6566,19.6566,36000.0
2006-11-09 10:00:00,29.84,29.88,29.73,29.78,105600.0,19.6303,19.6566,19.558,19.5908,105600.0
2006-11-09 10:05:00,29.78,29.86,29.76,29.84,43600.0,19.5908,19.6435,19.5777,19.6303,43600.0
2006-11-09 10:10:00,29.85,29.87,29.72,29.73,53600.0,19.6369,19.6501,19.5514,19.558,53600.0
2006-11-09 10:15:00,29.73,29.77,29.69,29.7,74000.0,19.558,19.5843,19.5316,19.5382,74000.0
2006-11-09 10:20:00,29.69,29.86,29.67,29.86,129200.0,19.5316,19.6435,19.5185,19.6435,129200.0
2006-11-09 10:25:00,29.86,29.86,29.81,29.84,112800.0,19.6435,19.6435,19.6106,19.6303,112800.0
2006-11-09 10:30:00,29.85,29.85,29.8,29.84,85600.0,19.6369,19.6369,19.604,19.6303,85600.0
2006-11-09 10:35:00,29.84,29.85,29.76,29.8,64400.0,19.6303,19.6369,19.5777,19.604,64400.0
2006-11-09 10:40:00,29.81,29.85,29.8,29.81,63200.0,19.6106,19.6369,19.604,19.6106,63200.0
2006-11-09 10:45:00,29.81,29.88,29.78,29.85,85200.0,19.6106,19.6566,19.5908,19.6369,85200.0
2006-11-09 10:50:00,29.84,29.87,29.83,29.87,65600.0,19.6303,19.6501,19.6237,19.6501,65600.0
2006-11-09 10:55:00,29.87,29.94,29.87,29.93,36400.0,19.6501,19.6961,19.6501,19.6895,36400.0
2006-11-09 11:00:00,29.95,29.95,29.83,29.87,46400.0,19.7027,19.7027,19.6237,19.6501,46400.0
2006-11-09 11:05:00,29.88,29.95,29.87,29.95,32800.0,19.6566,19.7027,19.6501,19.7027,32800.0
2006-11-09 11:10:00,29.95,29.96,29.9,29.9,40000.0,19.7027,19.7093,19.6698,19.6698,40000.0
2006-11-09 11:15:00,29.9,29.9,29.82,29.83,42800.0,19.6698,19.6698,19.6172,19.6237,42800.0
2006-11-09 11:20:00,29.82,29.83,29.8,29.83,42400.0,19.6172,19.6237,19.604,19.6237,42400.0
2006-11-09 11:25:00,29.83,29.84,29.79,29.83,43200.0,19.6237,19.6303,19.5974,19.6237,43200.0
2006-11-09 11:30:00,29.83,29.9,29.83,29.88,30000.0,19.6237,19.6698,19.6237,19.6566,30000.0
2006-11-09 11:35:00,29.88,29.9,29.87,29.88,26000.0,19.6566,19.6698,19.6501,19.6566,26000.0
2006-11-09 11:40:00,29.88,29.88,29.82,29.82,33200.0,19.6566,19.6566,19.6172,19.6172,33200.0
2006-11-09 11:45:00,29.82,29.86,29.82,29.86,61200.0,19.6172,19.6435,19.6172,19.6435,61200.0
2006-11-09 11:50:00,29.86,29.96,29.86,29.94,35600.0,19.6435,19.7093,19.6435,19.6961,35600.0
2006-11-09 11:55:00,29.92,29.95,29.9,29.9,26000.0,19.6829,19.7027,19.6698,19.6698,26000.0
2006-11-09 12:00:00,29.91,29.94,29.88,29.88,72000.0,19.6764,19.6961,19.6566,19.6566,72000.0
2006-11-09 12:05:00,29.88,29.93,29.88,29.9,54800.0,19.6566,19.6895,19.6566,19.6698,54800.0
2006-11-09 12:10:00,29.9,29.91,29.88,29.89,29200.0,19.6698,19.6764,19.6566,19.6632,29200.0
2006-11-09 12:15:00,29.89,29.93,29.88,29.9,28800.0,19.6632,19.6895,19.6566,19.6698,28800.0
2006-11-09 12:20:00,29.9,29.98,29.89,29.98,28800.0,19.6698,19.7224,19.6632,19.7224,28800.0
2006-11-09 12:25:00,29.98,29.98,29.94,29.95,19600.0,19.7224,19.7224,19.6961,19.7027,19600.0
2006-11-09 12:30:00,29.95,29.96,29.94,29.96,22400.0,19.7027,19.7093,19.6961,19.7093,22400.0
2006-11-09 12:35:00,29.96,30.05,29.96,30.02,52000.0,19.7093,19.7685,19.7093,19.7487,52000.0
2006-11-09 12:40:00,30.02,30.02,29.97,29.98,14800.0,19.7487,19.7487,19.7158,19.7224,14800.0
2006-11-09 12:45:00,29.98,30.01,29.98,30.0,19600.0,19.7224,19.7422,19.7224,19.7356,19600.0
2006-11-09 12:50:00,29.99,29.99,29.91,29.93,24800.0,19.729,19.729,19.6764,19.6895,24800.0
2006-11-09 12:55:00,29.92,30.0,29.92,30.0,28800.0,19.6829,19.7356,19.6829,19.7356,28800.0
2006-11-09 13:00:00,29.99,29.99,29.93,29.96,45200.0,19.729,19.729,19.6895,19.7093,45200.0
2006-11-09 13:05:00,29.96,30.02,29.96,29.99,52400.0,19.7093,19.7487,19.7093,19.729,52400.0
2006-11-09 13:10:00,29.99,29.99,29.97,29.97,23200.0,19.729,19.729,19.7158,19.7158,23200.0
2006-11-09 13:15:00,29.97,29.99,29.95,29.99,40800.0,19.7158,19.729,19.7027,19.729,40800.0
2006-11-09 13:20:00,30.0,30.0,29.99,29.99,9600.0,19.7356,19.7356,19.729,19.729,9600.0
2006-11-09 13:25:00,29.99,29.99,29.91,29.92,24000.0,19.729,19.729,19.6764,19.6829,24000.0
2006-11-09 13:30:00,29.91,29.96,29.91,29.95,26800.0,19.6764,19.7093,19.6764,19.7027,26800.0
2006-11-09 13:35:00,29.95,29.98,29.92,29.98,52400.0,19.7027,19.7224,19.6829,19.7224,52400.0
2006-11-09 13:40:00,29.98,29.99,29.93,29.94,55200.0,19.7224,19.729,19.6895,19.6961,55200.0
2006-11-09 13:45:00,29.92,29.97,29.92,29.96,16000.0,19.6829,19.7158,19.6829,19.7093,16000.0
2006-11-09 13:50:00,29.95,29.95,29.86,29.86,57200.0,19.7027,19.7027,19.6435,19.6435,57200.0
2006-11-09 13:55:00,29.87,29.91,29.87,29.89,17600.0,19.6501,19.6764,19.6501,19.6632,17600.0
2006-11-09 14:00:00,29.88,29.89,29.86,29.88,29200.0,19.6566,19.6632,19.6435,19.6566,29200.0
2006-11-09 14:05:00,29.88,29.94,29.88,29.93,35200.0,19.6566,19.6961,19.6566,19.6895,35200.0
2006-11-09 14:10:00,29.94,29.96,29.88,29.9,40800.0,19.6961,19.7093,19.6566,19.6698,40800.0
2006-11-09 14:15:00,29.9,29.91,29.85,29.89,39200.0,19.6698,19.6764,19.6369,19.6632,39200.0
2006-11-09 14:20:00,29.89,29.89,29.85,29.88,23200.0,19.6632,19.6632,19.6369,19.6566,23200.0
2006-11-09 14:25:00,29.88,29.88,29.83,29.87,24000.0,19.6566,19.6566,19.6237,19.6501,24000.0
2006-11-09 14:30:00,29.87,29.88,29.84,29.84,31600.0,19.6501,19.6566,19.6303,19.6303,31600.0
2006-11-09 14:35:00,29.84,29.84,29.75,29.78,111200.0,19.6303,19.6303,19.5711,19.5908,111200.0
2006-11-09 14:40:00,29.78,29.79,29.77,29.78,31200.0,19.5908,19.5974,19.5843,19.5908,31200.0
2006-11-09 14:45:00,29.77,29.77,29.74,29.75,37200.0,19.5843,19.5843,19.5645,19.5711,37200.0
2006-11-09 14:50:00,29.74,29.75,29.74,29.75,21600.0,19.5645,19.5711,19.5645,19.5711,21600.0
2006-11-09 14:55:00,29.75,29.75,29.71,29.71,58800.0,19.5711,19.5711,19.5448,19.5448,58800.0
2006-11-09 15:00:00,29.71,29.72,29.63,29.69,91200.0,19.5448,19.5514,19.4922,19.5316,91200.0
2006-11-09 15:05:00,29.69,29.73,29.63,29.64,43600.0,19.5316,19.558,19.4922,19.4988,43600.0
2006-11-09 15:10:00,29.64,29.72,29.64,29.68,59200.0,19.4988,19.5514,19.4988,19.5251,59200.0
2006-11-09 15:15:00,29.67,29.75,29.66,29.75,68800.0,19.5185,19.5711,19.5119,19.5711,68800.0
2006-11-09 15:20:00,29.77,29.77,29.74,29.75,33600.0,19.5843,19.5843,19.5645,19.5711,33600.0
2006-11-09 15:25:00,29.74,29.74,29.7,29.71,49600.0,19.5645,19.5645,19.5382,19.5448,49600.0
2006-11-09 15:30:00,29.71,29.73,29.67,29.68,75200.0,19.5448,19.558,19.5185,19.5251,75200.0
2006-11-09 15:35:00,29.68,29.73,29.68,29.73,71200.0,19.5251,19.558,19.5251,19.558,71200.0
2006-11-09 15:40:00,29.73,29.73,29.68,29.69,58400.0,19.558,19.558,19.5251,19.5316,58400.0
2006-11-09 15:45:00,29.69,29.69,29.64,29.68,70800.0,19.5316,19.5316,19.4988,19.5251,70800.0
2006-11-09 15:50:00,29.68,29.73,29.68,29.73,80800.0,19.5251,19.558,19.5251,19.558,80800.0
2006-11-09 15:55:00,29.73,29.73,29.71,29.72,124000.0,19.558,19.558,19.5448,19.5514,124000.0
2006-11-10 09:30:00,29.63,29.96,29.63,29.94,101200.0,19.4922,19.7093,19.4922,19.6961,101200.0
2006-11-10 09:35:00,29.93,29.94,29.87,29.92,77200.0,19.6895,19.6961,19.6501,19.6829,77200.0
2006-11-10 09:40:00,29.93,29.94,29.85,29.9,101200.0,19.6895,19.6961,19.6369,19.6698,101200.0
2006-11-10 09:45:00,29.89,29.97,29.88,29.9,82800.0,19.6632,19.7158,19.6566,19.6698,82800.0
2006-11-10 09:50:00,29.91,29.92,29.86,29.89,53200.0,19.6764,19.6829,19.6435,19.6632,53200.0
2006-11-10 09:55:00,29.89,29.89,29.78,29.86,59200.0,19.6632,19.6632,19.5908,19.6435,59200.0
2006-11-10 10:00:00,29.85,29.93,29.82,29.82,58000.0,19.6369,19.6895,19.6172,19.6172,58000.0
2006-11-10 10:05:00,29.83,29.87,29.78,29.87,66400.0,19.6237,19.6501,19.5908,19.6501,66400.0
2006-11-10 10:10:00,29.85,29.88,29.79,29.82,26800.0,19.6369,19.6566,19.5974,19.6172,26800.0
2006-11-10 10:15:00,29.84,29.91,29.82,29.88,68000.0,19.6303,19.6764,19.6172,19.6566,68000.0
2006-11-10 10:20:00,29.87,29.89,29.84,29.86,32400.0,19.6501,19.6632,19.6303,19.6435,32400.0
2006-11-10 10:25:00,29.87,29.88,29.83,29.83,20800.0,19.6501,19.6566,19.6237,19.6237,20800.0
2006-11-10 10:30:00,29.82,29.85,29.8,29.84,32400.0,19.6172,19.6369,19.604,19.6303,32400.0
2006-11-10 10:35:00,29.85,29.85,29.79,29.85,43600.0,19.6369,19.6369,19.5974,19.6369,43600.0
2006-11-10 10:40:00,29.86,29.92,29.85,29.91,30400.0,19.6435,19.6829,19.6369,19.6764,30400.0
2006-11-10 10:45:00,29.92,29.97,29.88,29.95,58400.0,19.6829,19.7158,19.6566,19.7027,58400.0
2006-11-10 10:50:00,29.93,30.04,29.92,30.04,54800.0,19.6895,19.7619,19.6829,19.7619,54800.0
2006-11-10 10:55:00,30.04,30.09,29.98,29.98,57200.0,19.7619,19.7948,19.7224,19.7224,57200.0
2006-11-10 11:00:00,29.97,29.97,29.91,29.91,28400.0,19.7158,19.7158,19.6764,19.6764,28400.0
2006-11-10 11:05:00,29.9,29.94,29.89,29.93,36400.0,19.6698,19.6961,19.6632,19.6895,36400.0
2006-11-10 11:10:00,29.94,29.94,29.88,29.9,27200.0,19.6961,19.6961,19.6566,19.6698,27200.0
2006-11-10 11:15:00,29.89,29.89,29.85,29.86,45600.0,19.6632,19.6632,19.6369,19.6435,45600.0
2006-11-10 11:20:00,29.86,29.92,29.86,29.92,36800.0,19.6435,19.6829,19.6435,19.6829,36800.0
2006-11-10 11:25:00,29.92,29.95,29.89,29.95,40800.0,19.6829,19.7027,19.6632,19.7027,40800.0
2006-11-10 11:30:00,29.95,30.02,29.95,30.01,44800.0,19.7027,19.7487,19.7027,19.7422,44800.0
2006-11-10 11:35:00,30.0,30.05,29.98,30.05,48800.0,19.7356,19.7685,19.7224,19.7685,48800.0
2006-11-10 11:40:00,30.05,30.07,30.05,30.07,20000.0,19.7685,19.7816,19.7685,19.7816,20000.0
2006-11-10 11:45:00,30.07,30.07,30.02,30.02,46800.0,19.7816,19.7816,19.7487,19.7487,46800.0
2006-11-10 11:50:00,30.02,30.06,30.0,30.04,43600.0,19.7487,19.775,19.7356,19.7619,43600.0
2006-11-10 11:55:00,30.04,30.06,30.04,30.04,27200.0,19.7619,19.775,19.7619,19.7619,27200.0
2006-11-10 12:00:00,30.04,30.09,30.04,30.09,36800.0,19.7619,19.7948,19.7619,19.7948,36800.0
2006-11-10 12:05:00,30.09,30.1,30.01,30.02,24400.0,19.7948,19.8014,19.7422,19.7487,24400.0
2006-11-10 12:10:00,30.02,30.02,29.97,29.97,26000.0,19.7487,19.7487,19.7158,19.7158,26000.0
2006-11-10 12:15:00,29.98,29.98,29.95,29.97,18000.0,19.7224,19.7224,19.7027,19.7158,18000.0
2006-11-10 12:20:00,29.96,29.97,29.95,29.95,22800.0,19.7093,19.7158,19.7027,19.7027,22800.0
2006-11-10 12:25:00,29.95,29.98,29.95,29.97,22400.0,19.7027,19.7224,19.7027,19.7158,22400.0
2006-11-10 12:30:00,29.98,30.0,29.98,30.0,16800.0,19.7224,19.7356,19.7224,19.7356,16800.0
2006-11-10 12:35:00,29.99,30.01,29.99,30.0,10000.0,19.729,19.7422,19.729,19.7356,10000.0
2006-11-10 12:40:00,29.99,30.0,29.98,29.98,8000.0,19.729,19.7356,19.7224,19.7224,8000.0
2006-11-10 12:45:00,29.99,30.0,29.96,29.96,24000.0,19.729,19.7356,19.7093,19.7093,24000.0
2006-11-10 12:50:00,29.96,29.97,29.95,29.96,16800.0,19.7093,19.7158,19.7027,19.7093,16800.0
2006-11-10 12:55:00,29.96,29.98,29.96,29.97,13200.0,19.7093,19.7224,19.7093,19.7158,13200.0
2006-11-10 13:00:00,29.98,29.98,29.96,29.97,22800.0,19.7224,19.7224,19.7093,19.7158,22800.0
2006-11-10 13:05:00,29.96,29.96,29.91,29.91,27600.0,19.7093,19.7093,19.6764,19.6764,27600.0
2006-11-10 13:10:00,29.92,29.92,29.88,29.9,18400.0,19.6829,19.6829,19.6566,19.6698,18400.0
2006-11-10 13:15:00,29.89,29.9,29.83,29.85,22400.0,19.6632,19.6698,19.6237,19.6369,22400.0
2006-11-10 13:20:00,29.84,29.85,29.81,29.81,32400.0,19.6303,19.6369,19.6106,19.6106,32400.0
2006-11-10 13:25:00,29.81,29.81,29.74,29.78,58800.0,19.6106,19.6106,19.5645,19.5908,58800.0
2006-11-10 13:30:00,29.77,29.79,29.75,29.79,18400.0,19.5843,19.5974,19.5711,19.5974,18400.0
2006-11-10 13:35:00,29.79,29.79,29.7,29.74,40800.0,19.5974,19.5974,19.5382,19.5645,40800.0
2006-11-10 13:40:00,29.74,29.81,29.74,29.81,40400.0,19.5645,19.6106,19.5645,19.6106,40400.0
2006-11-10 13:45:00,29.81,29.85,29.8,29.83,35600.0,19.6106,19.6369,19.604,19.6237,35600.0
2006-11-10 13:50:00,29.83,29.85,29.82,29.83,22800.0,19.6237,19.6369,19.6172,19.6237,22800.0
2006-11-10 13:55:00,29.83,29.83,29.8,29.81,18800.0,19.6237,19.6237,19.604,19.6106,18800.0
2006-11-10 14:00:00,29.81,29.87,29.81,29.87,56000.0,19.6106,19.6501,19.6106,19.6501,56000.0
2006-11-10 14:05:00,29.86,29.93,29.86,29.93,42000.0,19.6435,19.6895,19.6435,19.6895,42000.0
2006-11-10 14:10:00,29.93,29.95,29.9,29.91,35200.0,19.6895,19.7027,19.6698,19.6764,35200.0
2006-11-10 14:15:00,29.91,29.95,29.9,29.95,23200.0,19.6764,19.7027,19.6698,19.7027,23200.0
2006-11-10 14:20:00,29.95,29.99,29.95,29.97,25600.0,19.7027,19.729,19.7027,19.7158,25600.0
2006-11-10 14:25:00,29.97,30.0,29.96,30.0,54400.0,19.7158,19.7356,19.7093,19.7356,54400.0
2006-11-10 14:30:00,30.0,30.0,29.95,29.96,42000.0,19.7356,19.7356,19.7027,19.7093,42000.0
2006-11-10 14:35:00,29.96,29.97,29.93,29.95,53600.0,19.7093,19.7158,19.6895,19.7027,53600.0
2006-11-10 14:40:00,29.95,30.0,29.92,30.0,41200.0,19.7027,19.7356,19.6829,19.7356,41200.0
2006-11-10 14:45:00,30.0,30.0,29.93,29.94,43200.0,19.7356,19.7356,19.6895,19.6961,43200.0
2006-11-10 14:50:00,29.94,29.96,29.93,29.93,44800.0,19.6961,19.7093,19.6895,19.6895,44800.0
2006-11-10 14:55:00,29.93,29.93,29.86,29.87,61200.0,19.6895,19.6895,19.6435,19.6501,61200.0
2006-11-10 15:00:00,29.87,29.87,29.84,29.85,51600.0,19.6501,19.6501,19.6303,19.6369,51600.0
2006-11-10 15:05:00,29.85,29.87,29.85,29.86,34400.0,19.6369,19.6501,19.6369,19.6435,34400.0
2006-11-10 15:10:00,29.86,29.86,29.83,29.83,85200.0,19.6435,19.6435,19.6237,19.6237,85200.0
2006-11-10 15:15:00,29.83,29.84,29.83,29.84,54400.0,19.6237,19.6303,19.6237,19.6303,54400.0
2006-11-10 15:20:00,29.83,29.84,29.83,29.84,84400.0,19.6237,19.6303,19.6237,19.6303,84400.0
2006-11-10 15:25:00,29.84,29.86,29.83,29.85,57200.0,19.6303,19.6435,19.6237,19.6369,57200.0
2006-11-10 15:30:00,29.84,29.88,29.84,29.85,71600.0,19.6303,19.6566,19.6303,19.6369,71600.0
2006-11-10 15:35:00,29.85,29.91,29.84,29.86,57600.0,19.6369,19.6764,19.6303,19.6435,57600.0
2006-11-10 15:40:00,29.86,29.87,29.84,29.84,45200.0,19.6435,19.6501,19.6303,19.6303,45200.0
2006-11-10 15:45:00,29.84,29.86,29.84,29.86,75600.0,19.6303,19.6435,19.6303,19.6435,75600.0
2006-11-10 15:50:00,29.86,29.87,29.85,29.87,119200.0,19.6435,19.6501,19.6369,19.6501,119200.0
2006-11-10 15:55:00,29.87,29.89,29.85,29.88,111600.0,19.6501,19.6632,19.6369,19.6566,111600.0
2006-11-13 09:30:00,29.83,29.83,29.67,29.75,150400.0,19.6237,19.6237,19.5185,19.5711,150400.0
2006-11-13 09:35:00,29.71,29.73,29.67,29.67,105600.0,19.5448,19.558,19.5185,19.5185,105600.0
2006-11-13 09:40:00,29.67,29.74,29.67,29.7,78000.0,19.5185,19.5645,19.5185,19.5382,78000.0
2006-11-13 09:45:00,29.7,29.7,29.6,29.64,83600.0,19.5382,19.5382,19.4724,19.4988,83600.0
2006-11-13 09:50:00,29.64,29.74,29.63,29.72,47600.0,19.4988,19.5645,19.4922,19.5514,47600.0
2006-11-13 09:55:00,29.74,29.85,29.73,29.85,166800.0,19.5645,19.6369,19.558,19.6369,166800.0
2006-11-13 10:00:00,29.83,29.84,29.76,29.76,56800.0,19.6237,19.6303,19.5777,19.5777,56800.0
2006-11-13 10:05:00,29.75,29.78,29.73,29.78,55600.0,19.5711,19.5908,19.558,19.5908,55600.0
2006-11-13 10:10:00,29.79,29.82,29.77,29.79,78400.0,19.5974,19.6172,19.5843,19.5974,78400.0
2006-11-13 10:15:00,29.79,29.81,29.75,29.8,61200.0,19.5974,19.6106,19.5711,19.604,61200.0
2006-11-13 10:20:00,29.81,29.86,29.79,29.86,51200.0,19.6106,19.6435,19.5974,19.6435,51200.0
2006-11-13 10:25:00,29.87,29.95,29.87,29.95,68800.0,19.6501,19.7027,19.6501,19.7027,68800.0
2006-11-13 10:30:00,29.95,30.0,29.93,29.96,52800.0,19.7027,19.7356,19.6895,19.7093,52800.0
2006-11-13 10:35:00,29.96,30.13,29.96,30.06,95200.0,19.7093,19.8211,19.7093,19.775,95200.0
2006-11-13 10:40:00,30.06,30.13,30.05,30.13,44000.0,19.775,19.8211,19.7685,19.8211,44000.0
2006-11-13 10:45:00,30.12,30.12,30.1,30.12,46000.0,19.8145,19.8145,19.8014,19.8145,46000.0
2006-11-13 10:50:00,30.12,30.16,30.12,30.15,28000.0,19.8145,19.8408,19.8145,19.8343,28000.0
2006-11-13 10:55:00,30.15,30.16,30.12,30.12,17200.0,19.8343,19.8408,19.8145,19.8145,17200.0
2006-11-13 11:00:00,30.11,30.16,30.1,30.11,26000.0,19.8079,19.8408,19.8014,19.8079,26000.0
2006-11-13 11:05:00,30.11,30.14,30.08,30.08,39600.0,19.8079,19.8277,19.7882,19.7882,39600.0
2006-11-13 11:10:00,30.08,30.09,30.0,30.0,29600.0,19.7882,19.7948,19.7356,19.7356,29600.0
2006-11-13 11:15:00,30.0,30.01,29.96,29.98,64000.0,19.7356,19.7422,19.7093,19.7224,64000.0
2006-11-13 11:20:00,29.98,30.02,29.97,29.99,35600.0,19.7224,19.7487,19.7158,19.729,35600.0
2006-11-13 11:25:00,29.99,30.0,29.96,29.96,18000.0,19.729,19.7356,19.7093,19.7093,18000.0
2006-11-13 11:30:00,29.95,30.02,29.94,30.02,33200.0,19.7027,19.7487,19.6961,19.7487,33200.0
2006-11-13 11:35:00,30.0,30.0,29.94,29.94,16400.0,19.7356,19.7356,19.6961,19.6961,16400.0
2006-11-13 11:40:00,29.96,29.98,29.95,29.98,16400.0,19.7093,19.7224,19.7027,19.7224,16400.0
2006-11-13 11:45:00,29.98,29.99,29.97,29.99,33200.0,19.7224,19.729,19.7158,19.729,33200.0
2006-11-13 11:50:00,29.98,30.04,29.98,30.04,25200.0,19.7224,19.7619,19.7224,19.7619,25200.0
2006-11-13 11:55:00,30.04,30.06,30.03,30.05,18000.0,19.7619,19.775,19.7553,19.7685,18000.0
2006-11-13 12:00:00,30.03,30.03,30.0,30.0,14400.0,19.7553,19.7553,19.7356,19.7356,14400.0
2006-11-13 12:05:00,30.0,30.0,29.96,29.97,15600.0,19.7356,19.7356,19.7093,19.7158,15600.0
2006-11-13 12:10:00,29.97,29.97,29.93,29.94,27600.0,19.7158,19.7158,19.6895,19.6961,27600.0
2006-11-13 12:15:00,29.92,29.95,29.92,29.94,20800.0,19.6829,19.7027,19.6829,19.6961,20800.0
2006-11-13 12:20:00,29.94,29.98,29.91,29.98,23600.0,19.6961,19.7224,19.6764,19.7224,23600.0
2006-11-13 12:25:00,29.98,30.03,29.98,30.02,16400.0,19.7224,19.7553,19.7224,19.7487,16400.0
2006-11-13 12:30:00,30.02,30.04,30.0,30.02,19600.0,19.7487,19.7619,19.7356,19.7487,19600.0
2006-11-13 12:35:00,30.03,30.03,29.98,29.98,10800.0,19.7553,19.7553,19.7224,19.7224,10800.0
2006-11-13 12:40:00,29.97,29.98,29.94,29.96,21600.0,19.7158,19.7224,19.6961,19.7093,21600.0
2006-11-13 12:45:00,29.96,29.97,29.9,29.9,32000.0,19.7093,19.7158,19.6698,19.6698,32000.0
2006-11-13 12:50:00,29.9,29.96,29.88,29.96,27200.0,19.6698,19.7093,19.6566,19.7093,27200.0
2006-11-13 12:55:00,29.93,29.93,29.88,29.88,12800.0,19.6895,19.6895,19.6566,19.6566,12800.0
2006-11-13 13:00:00,29.89,29.91,29.86,29.89,55200.0,19.6632,19.6764,19.6435,19.6632,55200.0
2006-11-13 13:05:00,29.88,29.92,29.88,29.92,15200.0,19.6566,19.6829,19.6566,19.6829,15200.0
2006-11-13 13:10:00,29.91,29.92,29.9,29.9,31600.0,19.6764,19.6829,19.6698,19.6698,31600.0
2006-11-13 13:15:00,29.9,29.94,29.89,29.93,24000.0,19.6698,19.6961,19.6632,19.6895,24000.0
2006-11-13 13:20:00,29.93,29.93,29.91,29.92,14800.0,19.6895,19.6895,19.6764,19.6829,14800.0
2006-11-13 13:25:00,29.93,29.93,29.88,29.89,13600.0,19.6895,19.6895,19.6566,19.6632,13600.0
2006-11-13 13:30:00,29.88,29.9,29.84,29.88,32400.0,19.6566,19.6698,19.6303,19.6566,32400.0
2006-11-13 13:35:00,29.89,29.93,29.89,29.93,14400.0,19.6632,19.6895,19.6632,19.6895,14400.0
2006-11-13 13:40:00,29.93,29.93,29.9,29.91,15200.0,19.6895,19.6895,19.6698,19.6764,15200.0
2006-11-13 13:45:00,29.91,29.92,29.86,29.9,33200.0,19.6764,19.6829,19.6435,19.6698,33200.0
2006-11-13 13:50:00,29.9,30.0,29.9,30.0,37600.0,19.6698,19.7356,19.6698,19.7356,37600.0
2006-11-13 13:55:00,29.99,30.01,29.92,29.92,25600.0,19.729,19.7422,19.6829,19.6829,25600.0
2006-11-13 14:00:00,29.92,29.97,29.92,29.95,21600.0,19.6829,19.7158,19.6829,19.7027,21600.0
2006-11-13 14:05:00,29.95,29.97,29.94,29.96,20000.0,19.7027,19.7158,19.6961,19.7093,20000.0
2006-11-13 14:10:00,29.96,29.96,29.89,29.93,30000.0,19.7093,19.7093,19.6632,19.6895,30000.0
2006-11-13 14:15:00,29.94,29.94,29.9,29.91,23600.0,19.6961,19.6961,19.6698,19.6764,23600.0
2006-11-13 14:20:00,29.91,29.93,29.91,29.91,51200.0,19.6764,19.6895,19.6764,19.6764,51200.0
2006-11-13 14:25:00,29.91,29.97,29.91,29.97,81600.0,19.6764,19.7158,19.6764,19.7158,81600.0
2006-11-13 14:30:00,29.97,29.98,29.95,29.98,21200.0,19.7158,19.7224,19.7027,19.7224,21200.0
2006-11-13 14:35:00,29.98,29.99,29.92,29.92,28000.0,19.7224,19.729,19.6829,19.6829,28000.0
2006-11-13 14:40:00,29.92,29.93,29.91,29.92,62400.0,19.6829,19.6895,19.6764,19.6829,62400.0
2006-11-13 14:45:00,29.92,29.94,29.89,29.93,42800.0,19.6829,19.6961,19.6632,19.6895,42800.0
2006-11-13 14:50:00,29.93,29.93,29.91,29.91,26800.0,19.6895,19.6895,19.6764,19.6764,26800.0
2006-11-13 14:55:00,29.91,29.95,29.9,29.93,61200.0,19.6764,19.7027,19.6698,19.6895,61200.0
2006-11-13 15:00:00,29.93,29.93,29.88,29.92,32000.0,19.6895,19.6895,19.6566,19.6829,32000.0
2006-11-13 15:05:00,29.92,29.93,29.87,29.87,21600.0,19.6829,19.6895,19.6501,19.6501,21600.0
2006-11-13 15:10:00,29.88,29.92,29.87,29.91,38000.0,19.6566,19.6829,19.6501,19.6764,38000.0
2006-11-13 15:15:00,29.91,29.91,29.86,29.86,21600.0,19.6764,19.6764,19.6435,19.6435,21600.0
2006-11-13 15:20:00,29.86,29.89,29.83,29.83,64000.0,19.6435,19.6632,19.6237,19.6237,64000.0
2006-11-13 15:25:00,29.83,29.88,29.83,29.85,39200.0,19.6237,19.6566,19.6237,19.6369,39200.0
2006-11-13 15:30:00,29.85,29.89,29.82,29.87,53200.0,19.6369,19.6632,19.6172,19.6501,53200.0
2006-11-13 15:35:00,29.87,29.87,29.83,29.87,48400.0,19.6501,19.6501,19.6237,19.6501,48400.0
2006-11-13 15:40:00,29.87,29.88,29.84,29.87,43200.0,19.6501,19.6566,19.6303,19.6501,43200.0
2006-11-13 15:45:00,29.86,29.87,29.83,29.87,221600.0,19.6435,19.6501,19.6237,19.6501,221600.0
2006-11-13 15:50:00,29.88,29.91,29.85,29.86,50000.0,19.6566,19.6764,19.6369,19.6435,50000.0
2006-11-13 15:55:00,29.86,29.86,29.83,29.86,100400.0,19.6435,19.6435,19.6237,19.6435,100400.0
2006-11-14 09:30:00,29.83,29.87,29.76,29.87,72000.0,19.682,19.7084,19.6358,19.7084,72000.0
2006-11-14 09:35:00,29.87,29.95,29.77,29.77,49600.0,19.7084,19.7611,19.6424,19.6424,49600.0
2006-11-14 09:40:00,29.77,29.91,29.75,29.87,36000.0,19.6424,19.7347,19.6292,19.7084,36000.0
2006-11-14 09:45:00,29.84,29.97,29.83,29.97,375600.0,19.6886,19.7743,19.682,19.7743,375600.0
2006-11-14 09:50:00,29.97,29.97,29.91,29.94,60000.0,19.7743,19.7743,19.7347,19.7545,60000.0
2006-11-14 09:55:00,29.94,30.06,29.86,30.06,92400.0,19.7545,19.8337,19.7018,19.8337,92400.0
2006-11-14 10:00:00,30.06,30.16,30.01,30.1,103600.0,19.8337,19.8997,19.8007,19.8601,103600.0
2006-11-14 10:05:00,30.1,30.12,30.02,30.04,54800.0,19.8601,19.8733,19.8073,19.8205,54800.0
2006-11-14 10:10:00,30.04,30.04,29.85,29.85,69200.0,19.8205,19.8205,19.6952,19.6952,69200.0
2006-11-14 10:15:00,29.85,29.93,29.84,29.85,104800.0,19.6952,19.7479,19.6886,19.6952,104800.0
2006-11-14 10:20:00,29.85,29.85,29.82,29.83,29600.0,19.6952,19.6952,19.6754,19.682,29600.0
2006-11-14 10:25:00,29.84,29.84,29.78,29.84,30800.0,19.6886,19.6886,19.649,19.6886,30800.0
2006-11-14 10:30:00,29.83,29.83,29.77,29.77,162800.0,19.682,19.682,19.6424,19.6424,162800.0
2006-11-14 10:35:00,29.78,29.82,29.76,29.79,28800.0,19.649,19.6754,19.6358,19.6556,28800.0
2006-11-14 10:40:00,29.8,29.83,29.79,29.8,16000.0,19.6622,19.682,19.6556,19.6622,16000.0
2006-11-14 10:45:00,29.8,29.84,29.78,29.84,58400.0,19.6622,19.6886,19.649,19.6886,58400.0
2006-11-14 10:50:00,29.84,29.85,29.79,29.79,38000.0,19.6886,19.6952,19.6556,19.6556,38000.0
2006-11-14 10:55:00,29.79,29.84,29.78,29.83,32400.0,19.6556,19.6886,19.649,19.682,32400.0
2006-11-14 11:00:00,29.83,29.89,29.83,29.86,84400.0,19.682,19.7216,19.682,19.7018,84400.0
2006-11-14 11:05:00,29.86,29.88,29.82,29.86,16400.0,19.7018,19.715,19.6754,19.7018,16400.0
2006-11-14 11:10:00,29.86,29.86,29.82,29.82,19600.0,19.7018,19.7018,19.6754,19.6754,19600.0
2006-11-14 11:15:00,29.82,29.9,29.82,29.9,28000.0,19.6754,19.7281,19.6754,19.7281,28000.0
2006-11-14 11:20:00,29.89,29.91,29.86,29.89,32800.0,19.7216,19.7347,19.7018,19.7216,32800.0
2006-11-14 11:25:00,29.89,29.93,29.89,29.93,18000.0,19.7216,19.7479,19.7216,19.7479,18000.0
2006-11-14 11:30:00,29.93,29.97,29.91,29.93,50800.0,19.7479,19.7743,19.7347,19.7479,50800.0
2006-11-14 11:35:00,29.93,29.94,29.88,29.9,62000.0,19.7479,19.7545,19.715,19.7281,62000.0
2006-11-14 11:40:00,29.89,29.91,29.83,29.83,111600.0,19.7216,19.7347,19.682,19.682,111600.0
2006-11-14 11:45:00,29.83,29.85,29.8,29.85,26400.0,19.682,19.6952,19.6622,19.6952,26400.0
2006-11-14 11:50:00,29.85,29.87,29.84,29.87,44000.0,19.6952,19.7084,19.6886,19.7084,44000.0
2006-11-14 11:55:00,29.86,29.93,29.84,29.9,46400.0,19.7018,19.7479,19.6886,19.7281,46400.0
2006-11-14 12:00:00,29.89,29.92,29.86,29.89,40800.0,19.7216,19.7413,19.7018,19.7216,40800.0
2006-11-14 12:05:00,29.89,29.89,29.88,29.88,6800.0,19.7216,19.7216,19.715,19.715,6800.0
2006-11-14 12:10:00,29.88,29.9,29.87,29.87,10400.0,19.715,19.7281,19.7084,19.7084,10400.0
2006-11-14 12:15:00,29.87,29.95,29.87,29.95,10000.0,19.7084,19.7611,19.7084,19.7611,10000.0
2006-11-14 12:20:00,29.93,29.93,29.9,29.93,37200.0,19.7479,19.7479,19.7281,19.7479,37200.0
2006-11-14 12:25:00,29.91,29.92,29.89,29.89,23600.0,19.7347,19.7413,19.7216,19.7216,23600.0
2006-11-14 12:30:00,29.89,29.89,29.88,29.89,12400.0,19.7216,19.7216,19.715,19.7216,12400.0
2006-11-14 12:35:00,29.89,29.91,29.86,29.86,54000.0,19.7216,19.7347,19.7018,19.7018,54000.0
2006-11-14 12:40:00,29.86,29.94,29.86,29.94,27200.0,19.7018,19.7545,19.7018,19.7545,27200.0
2006-11-14 12:45:00,29.95,29.99,29.93,29.95,56800.0,19.7611,19.7875,19.7479,19.7611,56800.0
2006-11-14 12:50:00,29.96,29.96,29.92,29.96,15200.0,19.7677,19.7677,19.7413,19.7677,15200.0
2006-11-14 12:55:00,29.96,29.99,29.96,29.96,23200.0,19.7677,19.7875,19.7677,19.7677,23200.0
2006-11-14 13:00:00,29.95,30.0,29.95,29.99,49600.0,19.7611,19.7941,19.7611,19.7875,49600.0
2006-11-14 13:05:00,30.0,30.0,29.97,29.97,13200.0,19.7941,19.7941,19.7743,19.7743,13200.0
2006-11-14 13:10:00,29.97,29.97,29.93,29.94,24000.0,19.7743,19.7743,19.7479,19.7545,24000.0
2006-11-14 13:15:00,29.94,29.94,29.93,29.93,4800.0,19.7545,19.7545,19.7479,19.7479,4800.0
2006-11-14 13:20:00,29.93,30.03,29.93,30.01,26400.0,19.7479,19.8139,19.7479,19.8007,26400.0
2006-11-14 13:25:00,29.99,29.99,29.96,29.98,16000.0,19.7875,19.7875,19.7677,19.7809,16000.0
2006-11-14 13:30:00,29.98,29.99,29.93,29.93,15600.0,19.7809,19.7875,19.7479,19.7479,15600.0
2006-11-14 13:35:00,29.93,30.01,29.93,29.95,42000.0,19.7479,19.8007,19.7479,19.7611,42000.0
2006-11-14 13:40:00,29.96,29.98,29.96,29.97,11200.0,19.7677,19.7809,19.7677,19.7743,11200.0
2006-11-14 13:45:00,29.97,30.0,29.97,30.0,12000.0,19.7743,19.7941,19.7743,19.7941,12000.0
2006-11-14 13:50:00,30.0,30.0,29.95,29.98,16800.0,19.7941,19.7941,19.7611,19.7809,16800.0
2006-11-14 13:55:00,29.98,29.98,29.95,29.96,3600.0,19.7809,19.7809,19.7611,19.7677,3600.0
2006-11-14 14:00:00,29.96,29.96,29.93,29.95,29200.0,19.7677,19.7677,19.7479,19.7611,29200.0
2006-11-14 14:05:00,29.95,29.97,29.93,29.96,34000.0,19.7611,19.7743,19.7479,19.7677,34000.0
2006-11-14 14:10:00,29.96,29.97,29.92,29.92,38800.0,19.7677,19.7743,19.7413,19.7413,38800.0
2006-11-14 14:15:00,29.92,29.93,29.89,29.89,112800.0,19.7413,19.7479,19.7216,19.7216,112800.0
2006-11-14 14:20:00,29.9,29.91,29.88,29.91,26000.0,19.7281,19.7347,19.715,19.7347,26000.0
2006-11-14 14:25:00,29.91,29.98,29.91,29.98,36000.0,19.7347,19.7809,19.7347,19.7809,36000.0
2006-11-14 14:30:00,29.97,29.98,29.93,29.94,54800.0,19.7743,19.7809,19.7479,19.7545,54800.0
2006-11-14 14:35:00,29.94,29.98,29.94,29.98,29200.0,19.7545,19.7809,19.7545,19.7809,29200.0
2006-11-14 14:40:00,29.98,30.05,29.98,30.04,72000.0,19.7809,19.8271,19.7809,19.8205,72000.0
2006-11-14 14:45:00,30.03,30.1,30.02,30.05,127200.0,19.8139,19.8601,19.8073,19.8271,127200.0
2006-11-14 14:50:00,30.06,30.13,30.06,30.11,43200.0,19.8337,19.8799,19.8337,19.8667,43200.0
2006-11-14 14:55:00,30.11,30.18,30.11,30.18,40400.0,19.8667,19.9129,19.8667,19.9129,40400.0
2006-11-14 15:00:00,30.17,30.26,30.17,30.22,203600.0,19.9063,19.9657,19.9063,19.9393,203600.0
2006-11-14 15:05:00,30.23,30.26,30.19,30.25,110000.0,19.9459,19.9657,19.9195,19.9591,110000.0
2006-11-14 15:10:00,30.25,30.26,30.25,30.26,180800.0,19.9591,19.9657,19.9591,19.9657,180800.0
2006-11-14 15:15:00,30.26,30.28,30.23,30.24,106400.0,19.9657,19.9789,19.9459,19.9525,106400.0
2006-11-14 15:20:00,30.23,30.25,30.21,30.21,80800.0,19.9459,19.9591,19.9327,19.9327,80800.0
2006-11-14 15:25:00,30.2,30.25,30.19,30.25,45600.0,19.9261,19.9591,19.9195,19.9591,45600.0
2006-11-14 15:30:00,30.26,30.27,30.18,30.19,78000.0,19.9657,19.9723,19.9129,19.9195,78000.0
2006-11-14 15:35:00,30.19,30.21,30.16,30.19,72400.0,19.9195,19.9327,19.8997,19.9195,72400.0
2006-11-14 15:40:00,30.19,30.32,30.17,30.32,107200.0,19.9195,20.0053,19.9063,20.0053,107200.0
2006-11-14 15:45:00,30.32,30.36,30.31,30.36,175600.0,20.0053,20.0317,19.9987,20.0317,175600.0
2006-11-14 15:50:00,30.36,30.46,30.35,30.4,210000.0,20.0317,20.0976,20.0251,20.0581,210000.0
2006-11-14 15:55:00,30.36,30.39,30.32,30.33,141600.0,20.0317,20.0515,20.0053,20.0119,141600.0
2006-11-15 09:30:00,30.4,30.48,30.4,30.48,50000.0,20.0581,20.1108,20.0581,20.1108,50000.0
2006-11-15 09:35:00,30.47,30.55,30.42,30.5,90000.0,20.1042,20.157,20.0712,20.124,90000.0
2006-11-15 09:40:00,30.53,30.53,30.43,30.43,59600.0,20.1438,20.1438,20.0778,20.0778,59600.0
2006-11-15 09:45:00,30.46,30.46,30.43,30.45,153200.0,20.0976,20.0976,20.0778,20.091,153200.0
2006-11-15 09:50:00,30.43,30.45,30.36,30.4,96400.0,20.0778,20.091,20.0317,20.0581,96400.0
2006-11-15 09:55:00,30.4,30.45,30.4,30.44,60000.0,20.0581,20.091,20.0581,20.0844,60000.0
2006-11-15 10:00:00,30.44,30.53,30.41,30.46,178400.0,20.0844,20.1438,20.0646,20.0976,178400.0
2006-11-15 10:05:00,30.46,30.5,30.44,30.44,52800.0,20.0976,20.124,20.0844,20.0844,52800.0
2006-11-15 10:10:00,30.44,30.44,30.42,30.44,70400.0,20.0844,20.0844,20.0712,20.0844,70400.0
2006-11-15 10:15:00,30.44,30.47,30.42,30.42,182800.0,20.0844,20.1042,20.0712,20.0712,182800.0
2006-11-15 10:20:00,30.42,30.43,30.39,30.43,92400.0,20.0712,20.0778,20.0515,20.0778,92400.0
2006-11-15 10:25:00,30.43,30.48,30.41,30.48,115200.0,20.0778,20.1108,20.0646,20.1108,115200.0
2006-11-15 10:30:00,30.49,30.51,30.47,30.48,62400.0,20.1174,20.1306,20.1042,20.1108,62400.0
2006-11-15 10:35:00,30.49,30.49,30.43,30.46,66400.0,20.1174,20.1174,20.0778,20.0976,66400.0
2006-11-15 10:40:00,30.46,30.47,30.43,30.46,63600.0,20.0976,20.1042,20.0778,20.0976,63600.0
2006-11-15 10:45:00,30.47,30.49,30.46,30.49,105200.0,20.1042,20.1174,20.0976,20.1174,105200.0
2006-11-15 10:50:00,30.48,30.52,30.47,30.52,60000.0,20.1108,20.1372,20.1042,20.1372,60000.0
2006-11-15 10:55:00,30.52,30.55,30.49,30.52,92400.0,20.1372,20.157,20.1174,20.1372,92400.0
2006-11-15 11:00:00,30.53,30.6,30.52,30.6,104000.0,20.1438,20.19,20.1372,20.19,104000.0
2006-11-15 11:05:00,30.59,30.61,30.54,30.55,62800.0,20.1834,20.1966,20.1504,20.157,62800.0
2006-11-15 11:10:00,30.56,30.63,30.55,30.62,82400.0,20.1636,20.2098,20.157,20.2032,82400.0
2006-11-15 11:15:00,30.63,30.68,30.63,30.66,38000.0,20.2098,20.2428,20.2098,20.2296,38000.0
2006-11-15 11:20:00,30.65,30.66,30.6,30.6,26800.0,20.223,20.2296,20.19,20.19,26800.0
2006-11-15 11:25:00,30.6,30.69,30.59,30.66,116800.0,20.19,20.2494,20.1834,20.2296,116800.0
2006-11-15 11:30:00,30.65,30.65,30.6,30.6,32800.0,20.223,20.223,20.19,20.19,32800.0
2006-11-15 11:35:00,30.6,30.61,30.58,30.58,35600.0,20.19,20.1966,20.1768,20.1768,35600.0
2006-11-15 11:40:00,30.59,30.62,30.56,30.62,157200.0,20.1834,20.2032,20.1636,20.2032,157200.0
2006-11-15 11:45:00,30.63,30.64,30.6,30.64,27600.0,20.2098,20.2164,20.19,20.2164,27600.0
2006-11-15 11:50:00,30.64,30.7,30.64,30.68,34400.0,20.2164,20.256,20.2164,20.2428,34400.0
2006-11-15 11:55:00,30.68,30.69,30.67,30.69,34000.0,20.2428,20.2494,20.2362,20.2494,34000.0
2006-11-15 12:00:00,30.69,30.72,30.67,30.7,83200.0,20.2494,20.2692,20.2362,20.256,83200.0
2006-11-15 12:05:00,30.7,30.74,30.7,30.73,67600.0,20.256,20.2824,20.256,20.2758,67600.0
2006-11-15 12:10:00,30.72,30.73,30.7,30.72,18400.0,20.2692,20.2758,20.256,20.2692,18400.0
2006-11-15 12:15:00,30.72,30.73,30.68,30.69,35200.0,20.2692,20.2758,20.2428,20.2494,35200.0
2006-11-15 12:20:00,30.68,30.73,30.67,30.72,57200.0,20.2428,20.2758,20.2362,20.2692,57200.0
2006-11-15 12:25:00,30.72,30.77,30.7,30.77,122000.0,20.2692,20.3022,20.256,20.3022,122000.0
2006-11-15 12:30:00,30.77,30.78,30.75,30.78,32000.0,20.3022,20.3088,20.289,20.3088,32000.0
2006-11-15 12:35:00,30.78,30.79,30.77,30.78,25200.0,20.3088,20.3154,20.3022,20.3088,25200.0
2006-11-15 12:40:00,30.78,30.78,30.77,30.77,53600.0,20.3088,20.3088,20.3022,20.3022,53600.0
2006-11-15 12:45:00,30.76,30.77,30.73,30.77,24400.0,20.2956,20.3022,20.2758,20.3022,24400.0
2006-11-15 12:50:00,30.77,30.81,30.77,30.81,32800.0,20.3022,20.3286,20.3022,20.3286,32800.0
2006-11-15 12:55:00,30.81,30.81,30.78,30.81,61200.0,20.3286,20.3286,20.3088,20.3286,61200.0
2006-11-15 13:00:00,30.8,30.81,30.8,30.8,38000.0,20.322,20.3286,20.322,20.322,38000.0
2006-11-15 13:05:00,30.79,30.79,30.74,30.74,109200.0,20.3154,20.3154,20.2824,20.2824,109200.0
2006-11-15 13:10:00,30.74,30.74,30.69,30.69,54400.0,20.2824,20.2824,20.2494,20.2494,54400.0
2006-11-15 13:15:00,30.69,30.77,30.69,30.75,35200.0,20.2494,20.3022,20.2494,20.289,35200.0
2006-11-15 13:20:00,30.75,30.79,30.75,30.78,14400.0,20.289,20.3154,20.289,20.3088,14400.0
2006-11-15 13:25:00,30.79,30.79,30.75,30.77,42800.0,20.3154,20.3154,20.289,20.3022,42800.0
2006-11-15 13:30:00,30.75,30.77,30.75,30.77,16400.0,20.289,20.3022,20.289,20.3022,16400.0
2006-11-15 13:35:00,30.75,30.79,30.75,30.78,29200.0,20.289,20.3154,20.289,20.3088,29200.0
2006-11-15 13:40:00,30.79,30.82,30.78,30.82,24000.0,20.3154,20.3352,20.3088,20.3352,24000.0
2006-11-15 13:45:00,30.82,30.88,30.81,30.88,30800.0,20.3352,20.3748,20.3286,20.3748,30800.0
2006-11-15 13:50:00,30.88,30.89,30.85,30.89,27600.0,20.3748,20.3814,20.355,20.3814,27600.0
2006-11-15 13:55:00,30.89,30.89,30.83,30.85,60800.0,20.3814,20.3814,20.3418,20.355,60800.0
2006-11-15 14:00:00,30.83,30.83,30.76,30.76,42000.0,20.3418,20.3418,20.2956,20.2956,42000.0
2006-11-15 14:05:00,30.77,30.85,30.76,30.85,52800.0,20.3022,20.355,20.2956,20.355,52800.0
2006-11-15 14:10:00,30.85,30.88,30.84,30.87,38400.0,20.355,20.3748,20.3484,20.3682,38400.0
2006-11-15 14:15:00,30.88,30.88,30.83,30.83,32000.0,20.3748,20.3748,20.3418,20.3418,32000.0
2006-11-15 14:20:00,30.83,30.85,30.82,30.83,73600.0,20.3418,20.355,20.3352,20.3418,73600.0
2006-11-15 14:25:00,30.82,30.84,30.75,30.75,56000.0,20.3352,20.3484,20.289,20.289,56000.0
2006-11-15 14:30:00,30.75,30.75,30.68,30.68,72400.0,20.289,20.289,20.2428,20.2428,72400.0
2006-11-15 14:35:00,30.68,30.72,30.63,30.7,102800.0,20.2428,20.2692,20.2098,20.256,102800.0
2006-11-15 14:40:00,30.71,30.72,30.65,30.72,87600.0,20.2626,20.2692,20.223,20.2692,87600.0
2006-11-15 14:45:00,30.72,30.75,30.69,30.73,36400.0,20.2692,20.289,20.2494,20.2758,36400.0
2006-11-15 14:50:00,30.74,30.75,30.67,30.69,16000.0,20.2824,20.289,20.2362,20.2494,16000.0
2006-11-15 14:55:00,30.68,30.69,30.65,30.69,17600.0,20.2428,20.2494,20.223,20.2494,17600.0
2006-11-15 15:00:00,30.69,30.7,30.69,30.7,40400.0,20.2494,20.256,20.2494,20.256,40400.0
2006-11-15 15:05:00,30.69,30.71,30.68,30.69,51600.0,20.2494,20.2626,20.2428,20.2494,51600.0
2006-11-15 15:10:00,30.69,30.74,30.69,30.72,61200.0,20.2494,20.2824,20.2494,20.2692,61200.0
2006-11-15 15:15:00,30.72,30.73,30.69,30.72,62400.0,20.2692,20.2758,20.2494,20.2692,62400.0
2006-11-15 15:20:00,30.72,30.74,30.7,30.72,89600.0,20.2692,20.2824,20.256,20.2692,89600.0
2006-11-15 15:25:00,30.7,30.78,30.69,30.75,78400.0,20.256,20.3088,20.2494,20.289,78400.0
2006-11-15 15:30:00,30.75,30.76,30.71,30.72,148000.0,20.289,20.2956,20.2626,20.2692,148000.0
2006-11-15 15:35:00,30.73,30.74,30.69,30.7,74000.0,20.2758,20.2824,20.2494,20.256,74000.0
2006-11-15 15:40:00,30.71,30.71,30.66,30.67,91600.0,20.2626,20.2626,20.2296,20.2362,91600.0
2006-11-15 15:45:00,30.68,30.71,30.68,30.71,105200.0,20.2428,20.2626,20.2428,20.2626,105200.0
2006-11-15 15:50:00,30.71,30.71,30.7,30.71,98400.0,20.2626,20.2626,20.256,20.2626,98400.0
2006-11-15 15:55:00,30.7,30.73,30.7,30.72,107600.0,20.256,20.2758,20.256,20.2692,107600.0
2006-11-16 09:30:00,30.81,30.85,30.73,30.73,77200.0,20.3286,20.355,20.2758,20.2758,77200.0
2006-11-16 09:35:00,30.74,30.85,30.74,30.84,34000.0,20.2824,20.355,20.2824,20.3484,34000.0
2006-11-16 09:40:00,30.85,30.86,30.72,30.75,42400.0,20.355,20.3616,20.2692,20.289,42400.0
2006-11-16 09:45:00,30.74,30.79,30.74,30.76,29200.0,20.2824,20.3154,20.2824,20.2956,29200.0
2006-11-16 09:50:00,30.79,30.93,30.79,30.93,49200.0,20.3154,20.4077,20.3154,20.4077,49200.0
2006-11-16 09:55:00,30.94,30.99,30.86,30.88,46000.0,20.4143,20.4473,20.3616,20.3748,46000.0
2006-11-16 10:00:00,30.86,30.89,30.82,30.85,20000.0,20.3616,20.3814,20.3352,20.355,20000.0
2006-11-16 10:05:00,30.82,30.82,30.7,30.72,39600.0,20.3352,20.3352,20.256,20.2692,39600.0
2006-11-16 10:10:00,30.71,30.77,30.71,30.75,27200.0,20.2626,20.3022,20.2626,20.289,27200.0
2006-11-16 10:15:00,30.75,30.78,30.72,30.78,51200.0,20.289,20.3088,20.2692,20.3088,51200.0
2006-11-16 10:20:00,30.76,30.87,30.76,30.87,45600.0,20.2956,20.3682,20.2956,20.3682,45600.0
2006-11-16 10:25:00,30.88,30.88,30.82,30.84,33200.0,20.3748,20.3748,20.3352,20.3484,33200.0
2006-11-16 10:30:00,30.83,30.86,30.81,30.85,28000.0,20.3418,20.3616,20.3286,20.355,28000.0
2006-11-16 10:35:00,30.86,30.88,30.8,30.81,33200.0,20.3616,20.3748,20.322,20.3286,33200.0
2006-11-16 10:40:00,30.8,30.82,30.77,30.79,22400.0,20.322,20.3352,20.3022,20.3154,22400.0
2006-11-16 10:45:00,30.8,30.85,30.77,30.78,24000.0,20.322,20.355,20.3022,20.3088,24000.0
2006-11-16 10:50:00,30.77,30.78,30.73,30.76,38400.0,20.3022,20.3088,20.2758,20.2956,38400.0
2006-11-16 10:55:00,30.76,30.78,30.71,30.75,35600.0,20.2956,20.3088,20.2626,20.289,35600.0
2006-11-16 11:00:00,30.74,30.74,30.7,30.73,37600.0,20.2824,20.2824,20.256,20.2758,37600.0
2006-11-16 11:05:00,30.74,30.77,30.71,30.74,90800.0,20.2824,20.3022,20.2626,20.2824,90800.0
2006-11-16 11:10:00,30.75,30.79,30.73,30.73,60800.0,20.289,20.3154,20.2758,20.2758,60800.0
2006-11-16 11:15:00,30.73,30.73,30.67,30.68,52000.0,20.2758,20.2758,20.2362,20.2428,52000.0
2006-11-16 11:20:00,30.68,30.68,30.57,30.64,74000.0,20.2428,20.2428,20.1702,20.2164,74000.0
2006-11-16 11:25:00,30.65,30.7,30.61,30.67,117600.0,20.223,20.256,20.1966,20.2362,117600.0
2006-11-16 11:30:00,30.67,30.68,30.66,30.66,18800.0,20.2362,20.2428,20.2296,20.2296,18800.0
2006-11-16 11:35:00,30.67,30.71,30.67,30.7,46400.0,20.2362,20.2626,20.2362,20.256,46400.0
2006-11-16 11:40:00,30.7,30.73,30.67,30.73,108400.0,20.256,20.2758,20.2362,20.2758,108400.0
2006-11-16 11:45:00,30.73,30.73,30.68,30.68,45200.0,20.2758,20.2758,20.2428,20.2428,45200.0
2006-11-16 11:50:00,30.68,30.69,30.67,30.68,9200.0,20.2428,20.2494,20.2362,20.2428,9200.0
2006-11-16 11:55:00,30.68,30.69,30.67,30.69,6800.0,20.2428,20.2494,20.2362,20.2494,6800.0
2006-11-16 12:00:00,30.69,30.72,30.66,30.69,24400.0,20.2494,20.2692,20.2296,20.2494,24400.0
2006-11-16 12:05:00,30.69,30.71,30.68,30.69,22400.0,20.2494,20.2626,20.2428,20.2494,22400.0
2006-11-16 12:10:00,30.7,30.71,30.67,30.68,19600.0,20.256,20.2626,20.2362,20.2428,19600.0
2006-11-16 12:15:00,30.67,30.68,30.66,30.68,16000.0,20.2362,20.2428,20.2296,20.2428,16000.0
2006-11-16 12:20:00,30.69,30.74,30.69,30.74,16800.0,20.2494,20.2824,20.2494,20.2824,16800.0
2006-11-16 12:25:00,30.74,30.77,30.73,30.76,22400.0,20.2824,20.3022,20.2758,20.2956,22400.0
2006-11-16 12:30:00,30.76,30.76,30.75,30.75,20400.0,20.2956,20.2956,20.289,20.289,20400.0
2006-11-16 12:35:00,30.75,30.78,30.72,30.78,52400.0,20.289,20.3088,20.2692,20.3088,52400.0
2006-11-16 12:40:00,30.77,30.78,30.75,30.77,31600.0,20.3022,20.3088,20.289,20.3022,31600.0
2006-11-16 12:45:00,30.77,30.78,30.73,30.73,41600.0,20.3022,20.3088,20.2758,20.2758,41600.0
2006-11-16 12:50:00,30.72,30.75,30.72,30.74,12000.0,20.2692,20.289,20.2692,20.2824,12000.0
2006-11-16 12:55:00,30.74,30.74,30.72,30.74,15200.0,20.2824,20.2824,20.2692,20.2824,15200.0
2006-11-16 13:00:00,30.74,30.74,30.72,30.72,18400.0,20.2824,20.2824,20.2692,20.2692,18400.0
2006-11-16 13:05:00,30.73,30.76,30.73,30.74,28000.0,20.2758,20.2956,20.2758,20.2824,28000.0
2006-11-16 13:10:00,30.75,30.75,30.71,30.71,17200.0,20.289,20.289,20.2626,20.2626,17200.0
2006-11-16 13:15:00,30.72,30.76,30.72,30.75,15600.0,20.2692,20.2956,20.2692,20.289,15600.0
2006-11-16 13:20:00,30.76,30.77,30.75,30.77,10400.0,20.2956,20.3022,20.289,20.3022,10400.0
2006-11-16 13:25:00,30.77,30.77,30.74,30.75,24400.0,20.3022,20.3022,20.2824,20.289,24400.0
2006-11-16 13:30:00,30.76,30.79,30.74,30.78,48800.0,20.2956,20.3154,20.2824,20.3088,48800.0
2006-11-16 13:35:00,30.79,30.86,30.79,30.86,19200.0,20.3154,20.3616,20.3154,20.3616,19200.0
2006-11-16 13:40:00,30.85,30.86,30.83,30.86,32000.0,20.355,20.3616,20.3418,20.3616,32000.0
2006-11-16 13:45:00,30.87,30.94,30.87,30.93,39200.0,20.3682,20.4143,20.3682,20.4077,39200.0
2006-11-16 13:50:00,30.93,30.96,30.93,30.94,56800.0,20.4077,20.4275,20.4077,20.4143,56800.0
2006-11-16 13:55:00,30.94,30.94,30.91,30.93,54800.0,20.4143,20.4143,20.3946,20.4077,54800.0
2006-11-16 14:00:00,30.93,30.93,30.89,30.89,53600.0,20.4077,20.4077,20.3814,20.3814,53600.0
2006-11-16 14:05:00,30.88,30.88,30.83,30.85,28400.0,20.3748,20.3748,20.3418,20.355,28400.0
2006-11-16 14:10:00,30.85,30.85,30.81,30.85,32800.0,20.355,20.355,20.3286,20.355,32800.0
2006-11-16 14:15:00,30.85,30.86,30.83,30.85,30000.0,20.355,20.3616,20.3418,20.355,30000.0
2006-11-16 14:20:00,30.85,30.87,30.81,30.87,34400.0,20.355,20.3682,20.3286,20.3682,34400.0
2006-11-16 14:25:00,30.87,30.88,30.81,30.82,50000.0,20.3682,20.3748,20.3286,20.3352,50000.0
2006-11-16 14:30:00,30.81,30.83,30.8,30.81,31200.0,20.3286,20.3418,20.322,20.3286,31200.0
2006-11-16 14:35:00,30.81,30.84,30.8,30.8,45200.0,20.3286,20.3484,20.322,20.322,45200.0
2006-11-16 14:40:00,30.81,30.83,30.78,30.78,35600.0,20.3286,20.3418,20.3088,20.3088,35600.0
2006-11-16 14:45:00,30.79,30.81,30.77,30.78,35200.0,20.3154,20.3286,20.3022,20.3088,35200.0
2006-11-16 14:50:00,30.78,30.78,30.75,30.77,24000.0,20.3088,20.3088,20.289,20.3022,24000.0
2006-11-16 14:55:00,30.77,30.77,30.73,30.74,30400.0,20.3022,20.3022,20.2758,20.2824,30400.0
2006-11-16 15:00:00,30.75,30.81,30.75,30.81,36800.0,20.289,20.3286,20.289,20.3286,36800.0
2006-11-16 15:05:00,30.8,30.8,30.75,30.75,22800.0,20.322,20.322,20.289,20.289,22800.0
2006-11-16 15:10:00,30.75,30.78,30.73,30.78,42400.0,20.289,20.3088,20.2758,20.3088,42400.0
2006-11-16 15:15:00,30.78,30.8,30.78,30.79,22800.0,20.3088,20.322,20.3088,20.3154,22800.0
2006-11-16 15:20:00,30.79,30.79,30.75,30.75,31600.0,20.3154,20.3154,20.289,20.289,31600.0
2006-11-16 15:25:00,30.75,30.76,30.71,30.76,46400.0,20.289,20.2956,20.2626,20.2956,46400.0
2006-11-16 15:30:00,30.8,30.8,30.75,30.78,71200.0,20.322,20.322,20.289,20.3088,71200.0
2006-11-16 15:35:00,30.77,30.79,30.75,30.77,28800.0,20.3022,20.3154,20.289,20.3022,28800.0
2006-11-16 15:40:00,30.76,30.77,30.74,30.74,28800.0,20.2956,20.3022,20.2824,20.2824,28800.0
2006-11-16 15:45:00,30.75,30.76,30.68,30.68,69200.0,20.289,20.2956,20.2428,20.2428,69200.0
2006-11-16 15:50:00,30.68,30.71,30.68,30.7,40400.0,20.2428,20.2626,20.2428,20.256,40400.0
2006-11-16 15:55:00,30.7,30.74,30.69,30.73,80000.0,20.256,20.2824,20.2494,20.2758,80000.0
2006-11-17 09:30:00,30.7,30.7,30.62,30.66,133200.0,20.256,20.256,20.2032,20.2296,133200.0
2006-11-17 09:35:00,30.66,30.74,30.52,30.54,58400.0,20.2296,20.2824,20.1372,20.1504,58400.0
2006-11-17 09:40:00,30.53,30.58,30.53,30.55,20800.0,20.1438,20.1768,20.1438,20.157,20800.0
2006-11-17 09:45:00,30.55,30.56,30.54,30.55,25200.0,20.157,20.1636,20.1504,20.157,25200.0
2006-11-17 09:50:00,30.54,30.55,30.5,30.5,46000.0,20.1504,20.157,20.124,20.124,46000.0
2006-11-17 09:55:00,30.5,30.5,30.25,30.32,78400.0,20.124,20.124,19.9591,20.0053,78400.0
2006-11-17 10:00:00,30.32,30.35,30.26,30.32,82800.0,20.0053,20.0251,19.9657,20.0053,82800.0
2006-11-17 10:05:00,30.32,30.38,30.32,30.38,45600.0,20.0053,20.0449,20.0053,20.0449,45600.0
2006-11-17 10:10:00,30.38,30.39,30.32,30.32,28800.0,20.0449,20.0515,20.0053,20.0053,28800.0
2006-11-17 10:15:00,30.32,30.32,30.18,30.18,108800.0,20.0053,20.0053,19.9129,19.9129,108800.0
2006-11-17 10:20:00,30.21,30.28,30.21,30.23,46000.0,19.9327,19.9789,19.9327,19.9459,46000.0
2006-11-17 10:25:00,30.23,30.25,30.2,30.21,32400.0,19.9459,19.9591,19.9261,19.9327,32400.0
2006-11-17 10:30:00,30.21,30.25,30.21,30.25,33200.0,19.9327,19.9591,19.9327,19.9591,33200.0
2006-11-17 10:35:00,30.25,30.29,30.25,30.29,22400.0,19.9591,19.9855,19.9591,19.9855,22400.0
2006-11-17 10:40:00,30.3,30.36,30.3,30.34,30000.0,19.9921,20.0317,19.9921,20.0185,30000.0
2006-11-17 10:45:00,30.33,30.33,30.3,30.3,43200.0,20.0119,20.0119,19.9921,19.9921,43200.0
2006-11-17 10:50:00,30.3,30.3,30.3,30.3,10800.0,19.9921,19.9921,19.9921,19.9921,10800.0
2006-11-17 10:55:00,30.3,30.3,30.27,30.27,18400.0,19.9921,19.9921,19.9723,19.9723,18400.0
2006-11-17 11:00:00,30.27,30.28,30.21,30.21,15600.0,19.9723,19.9789,19.9327,19.9327,15600.0
2006-11-17 11:05:00,30.2,30.2,30.13,30.17,59600.0,19.9261,19.9261,19.8799,19.9063,59600.0
2006-11-17 11:10:00,30.17,30.22,30.17,30.22,18400.0,19.9063,19.9393,19.9063,19.9393,18400.0
2006-11-17 11:15:00,30.21,30.25,30.21,30.25,21200.0,19.9327,19.9591,19.9327,19.9591,21200.0
2006-11-17 11:20:00,30.25,30.28,30.25,30.26,17600.0,19.9591,19.9789,19.9591,19.9657,17600.0
2006-11-17 11:25:00,30.26,30.3,30.26,30.27,19600.0,19.9657,19.9921,19.9657,19.9723,19600.0
2006-11-17 11:30:00,30.27,30.29,30.27,30.29,23600.0,19.9723,19.9855,19.9723,19.9855,23600.0
2006-11-17 11:35:00,30.29,30.29,30.2,30.22,37600.0,19.9855,19.9855,19.9261,19.9393,37600.0
2006-11-17 11:40:00,30.21,30.25,30.2,30.25,9200.0,19.9327,19.9591,19.9261,19.9591,9200.0
2006-11-17 11:45:00,30.24,30.25,30.24,30.25,7200.0,19.9525,19.9591,19.9525,19.9591,7200.0
2006-11-17 11:50:00,30.25,30.25,30.25,30.25,15200.0,19.9591,19.9591,19.9591,19.9591,15200.0
2006-11-17 11:55:00,30.25,30.25,30.23,30.25,12400.0,19.9591,19.9591,19.9459,19.9591,12400.0
2006-11-17 12:00:00,30.25,30.25,30.22,30.22,16000.0,19.9591,19.9591,19.9393,19.9393,16000.0
2006-11-17 12:05:00,30.23,30.27,30.22,30.27,14800.0,19.9459,19.9723,19.9393,19.9723,14800.0
2006-11-17 12:10:00,30.28,30.3,30.24,30.25,31600.0,19.9789,19.9921,19.9525,19.9591,31600.0
2006-11-17 12:15:00,30.24,30.25,30.22,30.22,18800.0,19.9525,19.9591,19.9393,19.9393,18800.0
2006-11-17 12:20:00,30.21,30.23,30.21,30.23,11600.0,19.9327,19.9459,19.9327,19.9459,11600.0
2006-11-17 12:25:00,30.24,30.25,30.24,30.24,16800.0,19.9525,19.9591,19.9525,19.9525,16800.0
2006-11-17 12:30:00,30.25,30.3,30.24,30.3,62400.0,19.9591,19.9921,19.9525,19.9921,62400.0
2006-11-17 12:35:00,30.3,30.32,30.28,30.29,194400.0,19.9921,20.0053,19.9789,19.9855,194400.0
2006-11-17 12:40:00,30.28,30.32,30.26,30.32,22800.0,19.9789,20.0053,19.9657,20.0053,22800.0
2006-11-17 12:45:00,30.31,30.33,30.3,30.31,29200.0,19.9987,20.0119,19.9921,19.9987,29200.0
2006-11-17 12:50:00,30.3,30.3,30.23,30.24,22000.0,19.9921,19.9921,19.9459,19.9525,22000.0
2006-11-17 12:55:00,30.24,30.3,30.24,30.28,12800.0,19.9525,19.9921,19.9525,19.9789,12800.0
2006-11-17 13:00:00,30.28,30.28,30.25,30.25,16800.0,19.9789,19.9789,19.9591,19.9591,16800.0
2006-11-17 13:05:00,30.25,30.3,30.25,30.29,13200.0,19.9591,19.9921,19.9591,19.9855,13200.0
2006-11-17 13:10:00,30.3,30.3,30.29,30.29,16400.0,19.9921,19.9921,19.9855,19.9855,16400.0
2006-11-17 13:15:00,30.29,30.3,30.29,30.3,14000.0,19.9855,19.9921,19.9855,19.9921,14000.0
2006-11-17 13:20:00,30.3,30.3,30.29,30.29,16400.0,19.9921,19.9921,19.9855,19.9855,16400.0
2006-11-17 13:25:00,30.29,30.3,30.29,30.29,12000.0,19.9855,19.9921,19.9855,19.9855,12000.0
2006-11-17 13:30:00,30.3,30.3,30.27,30.28,35200.0,19.9921,19.9921,19.9723,19.9789,35200.0
2006-11-17 13:35:00,30.29,30.3,30.27,30.28,13600.0,19.9855,19.9921,19.9723,19.9789,13600.0
2006-11-17 13:40:00,30.27,30.28,30.27,30.28,12000.0,19.9723,19.9789,19.9723,19.9789,12000.0
2006-11-17 13:45:00,30.28,30.28,30.22,30.22,91200.0,19.9789,19.9789,19.9393,19.9393,91200.0
2006-11-17 13:50:00,30.23,30.25,30.21,30.23,47600.0,19.9459,19.9591,19.9327,19.9459,47600.0
2006-11-17 13:55:00,30.23,30.27,30.22,30.27,16800.0,19.9459,19.9723,19.9393,19.9723,16800.0
2006-11-17 14:00:00,30.27,30.27,30.22,30.25,24000.0,19.9723,19.9723,19.9393,19.9591,24000.0
2006-11-17 14:05:00,30.26,30.26,30.22,30.22,17600.0,19.9657,19.9657,19.9393,19.9393,17600.0
2006-11-17 14:10:00,30.22,30.28,30.2,30.27,42400.0,19.9393,19.9789,19.9261,19.9723,42400.0
2006-11-17 14:15:00,30.27,30.31,30.25,30.27,67200.0,19.9723,19.9987,19.9591,19.9723,67200.0
2006-11-17 14:20:00,30.27,30.27,30.24,30.24,16800.0,19.9723,19.9723,19.9525,19.9525,16800.0
2006-11-17 14:25:00,30.25,30.35,30.25,30.34,65200.0,19.9591,20.0251,19.9591,20.0185,65200.0
2006-11-17 14:30:00,30.34,30.34,30.3,30.34,43200.0,20.0185,20.0185,19.9921,20.0185,43200.0
2006-11-17 14:35:00,30.35,30.36,30.33,30.36,52400.0,20.0251,20.0317,20.0119,20.0317,52400.0
2006-11-17 14:40:00,30.36,30.38,30.36,30.38,42800.0,20.0317,20.0449,20.0317,20.0449,42800.0
2006-11-17 14:45:00,30.37,30.45,30.37,30.42,66800.0,20.0383,20.091,20.0383,20.0712,66800.0
2006-11-17 14:50:00,30.43,30.43,30.41,30.41,24000.0,20.0778,20.0778,20.0646,20.0646,24000.0
2006-11-17 14:55:00,30.41,30.42,30.39,30.39,23200.0,20.0646,20.0712,20.0515,20.0515,23200.0
2006-11-17 15:00:00,30.39,30.42,30.38,30.41,35600.0,20.0515,20.0712,20.0449,20.0646,35600.0
2006-11-17 15:05:00,30.41,30.41,30.39,30.39,62000.0,20.0646,20.0646,20.0515,20.0515,62000.0
2006-11-17 15:10:00,30.4,30.41,30.35,30.36,51600.0,20.0581,20.0646,20.0251,20.0317,51600.0
2006-11-17 15:15:00,30.37,30.39,30.36,30.37,69200.0,20.0383,20.0515,20.0317,20.0383,69200.0
2006-11-17 15:20:00,30.36,30.38,30.36,30.36,48000.0,20.0317,20.0449,20.0317,20.0317,48000.0
2006-11-17 15:25:00,30.36,30.36,30.35,30.36,69200.0,20.0317,20.0317,20.0251,20.0317,69200.0
2006-11-17 15:30:00,30.36,30.39,30.36,30.37,55200.0,20.0317,20.0515,20.0317,20.0383,55200.0
2006-11-17 15:35:00,30.36,30.37,30.35,30.35,46000.0,20.0317,20.0383,20.0251,20.0251,46000.0
2006-11-17 15:40:00,30.35,30.36,30.33,30.35,111200.0,20.0251,20.0317,20.0119,20.0251,111200.0
2006-11-17 15:45:00,30.35,30.36,30.34,30.36,55200.0,20.0251,20.0317,20.0185,20.0317,55200.0
2006-11-17 15:50:00,30.36,30.4,30.35,30.4,82000.0,20.0317,20.0581,20.0251,20.0581,82000.0
2006-11-17 15:55:00,30.4,30.41,30.4,30.41,82800.0,20.0581,20.0646,20.0581,20.0646,82800.0
2006-11-20 09:30:00,30.4,30.41,30.31,30.39,78800.0,20.0581,20.0646,19.9987,20.0515,78800.0
2006-11-20 09:35:00,30.39,30.59,30.32,30.32,58800.0,20.0515,20.1834,20.0053,20.0053,58800.0
2006-11-20 09:40:00,30.35,30.38,30.34,30.34,22800.0,20.0251,20.0449,20.0185,20.0185,22800.0
2006-11-20 09:45:00,30.36,30.36,30.32,30.34,26400.0,20.0317,20.0317,20.0053,20.0185,26400.0
2006-11-20 09:50:00,30.33,30.33,30.22,30.26,72000.0,20.0119,20.0119,19.9393,19.9657,72000.0
2006-11-20 09:55:00,30.26,30.37,30.26,30.3,64400.0,19.9657,20.0383,19.9657,19.9921,64400.0
2006-11-20 10:00:00,30.3,30.33,30.27,30.3,68800.0,19.9921,20.0119,19.9723,19.9921,68800.0
2006-11-20 10:05:00,30.3,30.35,30.3,30.32,36000.0,19.9921,20.0251,19.9921,20.0053,36000.0
2006-11-20 10:10:00,30.32,30.36,30.32,30.36,28000.0,20.0053,20.0317,20.0053,20.0317,28000.0
2006-11-20 10:15:00,30.36,30.42,30.33,30.41,53200.0,20.0317,20.0712,20.0119,20.0646,53200.0
2006-11-20 10:20:00,30.4,30.43,30.4,30.4,26000.0,20.0581,20.0778,20.0581,20.0581,26000.0
2006-11-20 10:25:00,30.4,30.42,30.31,30.32,32400.0,20.0581,20.0712,19.9987,20.0053,32400.0
2006-11-20 10:30:00,30.32,30.37,30.31,30.33,85200.0,20.0053,20.0383,19.9987,20.0119,85200.0
2006-11-20 10:35:00,30.33,30.36,30.33,30.36,24800.0,20.0119,20.0317,20.0119,20.0317,24800.0
2006-11-20 10:40:00,30.36,30.36,30.32,30.32,36400.0,20.0317,20.0317,20.0053,20.0053,36400.0
2006-11-20 10:45:00,30.32,30.34,30.31,30.33,36800.0,20.0053,20.0185,19.9987,20.0119,36800.0
2006-11-20 10:50:00,30.32,30.37,30.31,30.32,48000.0,20.0053,20.0383,19.9987,20.0053,48000.0
2006-11-20 10:55:00,30.32,30.36,30.32,30.35,44000.0,20.0053,20.0317,20.0053,20.0251,44000.0
2006-11-20 11:00:00,30.36,30.36,30.32,30.36,72800.0,20.0317,20.0317,20.0053,20.0317,72800.0
2006-11-20 11:05:00,30.36,30.36,30.33,30.35,34000.0,20.0317,20.0317,20.0119,20.0251,34000.0
2006-11-20 11:10:00,30.35,30.36,30.32,30.35,40000.0,20.0251,20.0317,20.0053,20.0251,40000.0
2006-11-20 11:15:00,30.35,30.35,30.32,30.34,26800.0,20.0251,20.0251,20.0053,20.0185,26800.0
2006-11-20 11:20:00,30.34,30.43,30.33,30.41,99200.0,20.0185,20.0778,20.0119,20.0646,99200.0
2006-11-20 11:25:00,30.42,30.43,30.39,30.39,36000.0,20.0712,20.0778,20.0515,20.0515,36000.0
2006-11-20 11:30:00,30.4,30.43,30.39,30.42,28400.0,20.0581,20.0778,20.0515,20.0712,28400.0
2006-11-20 11:35:00,30.41,30.43,30.38,30.38,13200.0,20.0646,20.0778,20.0449,20.0449,13200.0
2006-11-20 11:40:00,30.38,30.38,30.34,30.36,20000.0,20.0449,20.0449,20.0185,20.0317,20000.0
2006-11-20 11:45:00,30.36,30.39,30.33,30.39,54800.0,20.0317,20.0515,20.0119,20.0515,54800.0
2006-11-20 11:50:00,30.38,30.41,30.37,30.38,27200.0,20.0449,20.0646,20.0383,20.0449,27200.0
2006-11-20 11:55:00,30.38,30.41,30.36,30.41,13200.0,20.0449,20.0646,20.0317,20.0646,13200.0
2006-11-20 12:00:00,30.41,30.41,30.38,30.41,14800.0,20.0646,20.0646,20.0449,20.0646,14800.0
2006-11-20 12:05:00,30.41,30.44,30.4,30.44,12800.0,20.0646,20.0844,20.0581,20.0844,12800.0
2006-11-20 12:10:00,30.43,30.45,30.39,30.43,72400.0,20.0778,20.091,20.0515,20.0778,72400.0
2006-11-20 12:15:00,30.43,30.45,30.4,30.41,29600.0,20.0778,20.091,20.0581,20.0646,29600.0
2006-11-20 12:20:00,30.41,30.43,30.4,30.4,14800.0,20.0646,20.0778,20.0581,20.0581,14800.0
2006-11-20 12:25:00,30.41,30.41,30.35,30.35,18400.0,20.0646,20.0646,20.0251,20.0251,18400.0
2006-11-20 12:30:00,30.35,30.36,30.32,30.33,38800.0,20.0251,20.0317,20.0053,20.0119,38800.0
2006-11-20 12:35:00,30.33,30.35,30.32,30.32,22400.0,20.0119,20.0251,20.0053,20.0053,22400.0
2006-11-20 12:40:00,30.32,30.33,30.31,30.33,34000.0,20.0053,20.0119,19.9987,20.0119,34000.0
2006-11-20 12:45:00,30.32,30.32,30.29,30.3,44000.0,20.0053,20.0053,19.9855,19.9921,44000.0
2006-11-20 12:50:00,30.29,30.29,30.22,30.23,55200.0,19.9855,19.9855,19.9393,19.9459,55200.0
2006-11-20 12:55:00,30.23,30.25,30.21,30.25,32000.0,19.9459,19.9591,19.9327,19.9591,32000.0
2006-11-20 13:00:00,30.26,30.28,30.24,30.28,43600.0,19.9657,19.9789,19.9525,19.9789,43600.0
2006-11-20 13:05:00,30.28,30.31,30.27,30.3,32800.0,19.9789,19.9987,19.9723,19.9921,32800.0
2006-11-20 13:10:00,30.3,30.31,30.27,30.27,18000.0,19.9921,19.9987,19.9723,19.9723,18000.0
2006-11-20 13:15:00,30.24,30.27,30.22,30.27,24400.0,19.9525,19.9723,19.9393,19.9723,24400.0
2006-11-20 13:20:00,30.27,30.34,30.27,30.34,17600.0,19.9723,20.0185,19.9723,20.0185,17600.0
2006-11-20 13:25:00,30.33,30.36,30.31,30.36,14000.0,20.0119,20.0317,19.9987,20.0317,14000.0
2006-11-20 13:30:00,30.35,30.39,30.35,30.37,16400.0,20.0251,20.0515,20.0251,20.0383,16400.0
2006-11-20 13:35:00,30.36,30.36,30.34,30.36,31200.0,20.0317,20.0317,20.0185,20.0317,31200.0
2006-11-20 13:40:00,30.35,30.38,30.33,30.37,14400.0,20.0251,20.0449,20.0119,20.0383,14400.0
2006-11-20 13:45:00,30.37,30.4,30.37,30.4,14400.0,20.0383,20.0581,20.0383,20.0581,14400.0
2006-11-20 13:50:00,30.39,30.39,30.38,30.38,5200.0,20.0515,20.0515,20.0449,20.0449,5200.0
2006-11-20 13:55:00,30.39,30.39,30.33,30.34,20000.0,20.0515,20.0515,20.0119,20.0185,20000.0
2006-11-20 14:00:00,30.34,30.45,30.34,30.38,39600.0,20.0185,20.091,20.0185,20.0449,39600.0
2006-11-20 14:05:00,30.38,30.38,30.33,30.37,36800.0,20.0449,20.0449,20.0119,20.0383,36800.0
2006-11-20 14:10:00,30.38,30.39,30.37,30.39,28400.0,20.0449,20.0515,20.0383,20.0515,28400.0
2006-11-20 14:15:00,30.38,30.39,30.33,30.34,34400.0,20.0449,20.0515,20.0119,20.0185,34400.0
2006-11-20 14:20:00,30.33,30.33,30.29,30.33,30400.0,20.0119,20.0119,19.9855,20.0119,30400.0
2006-11-20 14:25:00,30.33,30.34,30.28,30.3,46400.0,20.0119,20.0185,19.9789,19.9921,46400.0
2006-11-20 14:30:00,30.3,30.31,30.28,30.29,55600.0,19.9921,19.9987,19.9789,19.9855,55600.0
2006-11-20 14:35:00,30.29,30.37,30.27,30.37,39200.0,19.9855,20.0383,19.9723,20.0383,39200.0
2006-11-20 14:40:00,30.37,30.37,30.33,30.36,52400.0,20.0383,20.0383,20.0119,20.0317,52400.0
2006-11-20 14:45:00,30.36,30.36,30.32,30.35,34800.0,20.0317,20.0317,20.0053,20.0251,34800.0
2006-11-20 14:50:00,30.36,30.4,30.33,30.33,50000.0,20.0317,20.0581,20.0119,20.0119,50000.0
2006-11-20 14:55:00,30.33,30.38,30.31,30.37,36400.0,20.0119,20.0449,19.9987,20.0383,36400.0
2006-11-20 15:00:00,30.37,30.38,30.35,30.36,30800.0,20.0383,20.0449,20.0251,20.0317,30800.0
2006-11-20 15:05:00,30.37,30.39,30.35,30.37,42000.0,20.0383,20.0515,20.0251,20.0383,42000.0
2006-11-20 15:10:00,30.38,30.42,30.35,30.36,47600.0,20.0449,20.0712,20.0251,20.0317,47600.0
2006-11-20 15:15:00,30.36,30.39,30.35,30.39,56800.0,20.0317,20.0515,20.0251,20.0515,56800.0
2006-11-20 15:20:00,30.39,30.39,30.27,30.28,74400.0,20.0515,20.0515,19.9723,19.9789,74400.0
2006-11-20 15:25:00,30.29,30.32,30.25,30.26,71600.0,19.9855,20.0053,19.9591,19.9657,71600.0
2006-11-20 15:30:00,30.25,30.34,30.24,30.29,92800.0,19.9591,20.0185,19.9525,19.9855,92800.0
2006-11-20 15:35:00,30.29,30.31,30.28,30.3,95600.0,19.9855,19.9987,19.9789,19.9921,95600.0
2006-11-20 15:40:00,30.3,30.3,30.23,30.23,73600.0,19.9921,19.9921,19.9459,19.9459,73600.0
2006-11-20 15:45:00,30.23,30.24,30.18,30.21,92400.0,19.9459,19.9525,19.9129,19.9327,92400.0
2006-11-20 15:50:00,30.21,30.21,30.17,30.2,119200.0,19.9327,19.9327,19.9063,19.9261,119200.0
2006-11-20 15:55:00,30.19,30.24,30.18,30.23,79600.0,19.9195,19.9525,19.9129,19.9459,79600.0
2006-11-21 09:30:00,30.0,30.02,30.0,30.02,51600.0,19.7941,19.8073,19.7941,19.8073,51600.0
2006-11-21 09:35:00,30.01,30.18,30.0,30.17,68400.0,19.8007,19.9129,19.7941,19.9063,68400.0
2006-11-21 09:40:00,30.17,30.3,30.17,30.23,98400.0,19.9063,19.9921,19.9063,19.9459,98400.0
2006-11-21 09:45:00,30.25,30.35,30.25,30.28,101200.0,19.9591,20.0251,19.9591,19.9789,101200.0
2006-11-21 09:50:00,30.28,30.38,30.24,30.3,88000.0,19.9789,20.0449,19.9525,19.9921,88000.0
2006-11-21 09:55:00,30.3,30.34,30.24,30.34,52800.0,19.9921,20.0185,19.9525,20.0185,52800.0
2006-11-21 10:00:00,30.33,30.34,30.27,30.32,29600.0,20.0119,20.0185,19.9723,20.0053,29600.0
2006-11-21 10:05:00,30.32,30.39,30.32,30.37,45200.0,20.0053,20.0515,20.0053,20.0383,45200.0
2006-11-21 10:10:00,30.36,30.47,30.36,30.47,46400.0,20.0317,20.1042,20.0317,20.1042,46400.0
2006-11-21 10:15:00,30.46,30.58,30.45,30.56,94000.0,20.0976,20.1768,20.091,20.1636,94000.0
2006-11-21 10:20:00,30.58,30.61,30.55,30.59,28000.0,20.1768,20.1966,20.157,20.1834,28000.0
2006-11-21 10:25:00,30.59,30.68,30.55,30.65,64800.0,20.1834,20.2428,20.157,20.223,64800.0
2006-11-21 10:30:00,30.66,30.68,30.6,30.6,29600.0,20.2296,20.2428,20.19,20.19,29600.0
2006-11-21 10:35:00,30.6,30.62,30.48,30.5,46800.0,20.19,20.2032,20.1108,20.124,46800.0
2006-11-21 10:40:00,30.5,30.51,30.44,30.48,34000.0,20.124,20.1306,20.0844,20.1108,34000.0
2006-11-21 10:45:00,30.48,30.5,30.45,30.45,24800.0,20.1108,20.124,20.091,20.091,24800.0
2006-11-21 10:50:00,30.44,30.46,30.4,30.41,17200.0,20.0844,20.0976,20.0581,20.0646,17200.0
2006-11-21 10:55:00,30.41,30.44,30.4,30.44,28000.0,20.0646,20.0844,20.0581,20.0844,28000.0
2006-11-21 11:00:00,30.44,30.45,30.43,30.43,18800.0,20.0844,20.091,20.0778,20.0778,18800.0
2006-11-21 11:05:00,30.43,30.43,30.39,30.39,23600.0,20.0778,20.0778,20.0515,20.0515,23600.0
2006-11-21 11:10:00,30.39,30.4,30.34,30.35,20800.0,20.0515,20.0581,20.0185,20.0251,20800.0
2006-11-21 11:15:00,30.34,30.35,30.31,30.35,14400.0,20.0185,20.0251,19.9987,20.0251,14400.0
2006-11-21 11:20:00,30.34,30.37,30.33,30.37,21600.0,20.0185,20.0383,20.0119,20.0383,21600.0
2006-11-21 11:25:00,30.37,30.44,30.37,30.43,9200.0,20.0383,20.0844,20.0383,20.0778,9200.0
2006-11-21 11:30:00,30.43,30.47,30.42,30.43,18400.0,20.0778,20.1042,20.0712,20.0778,18400.0
2006-11-21 11:35:00,30.45,30.46,30.44,30.44,6800.0,20.091,20.0976,20.0844,20.0844,6800.0
2006-11-21 11:40:00,30.44,30.44,30.42,30.42,7200.0,20.0844,20.0844,20.0712,20.0712,7200.0
2006-11-21 11:45:00,30.42,30.46,30.4,30.46,25600.0,20.0712,20.0976,20.0581,20.0976,25600.0
2006-11-21 11:50:00,30.46,30.47,30.45,30.45,49200.0,20.0976,20.1042,20.091,20.091,49200.0
2006-11-21 11:55:00,30.45,30.45,30.42,30.43,72000.0,20.091,20.091,20.0712,20.0778,72000.0
2006-11-21 12:00:00,30.43,30.43,30.39,30.39,76800.0,20.0778,20.0778,20.0515,20.0515,76800.0
2006-11-21 12:05:00,30.38,30.43,30.38,30.43,63200.0,20.0449,20.0778,20.0449,20.0778,63200.0
2006-11-21 12:10:00,30.43,30.45,30.41,30.44,32000.0,20.0778,20.091,20.0646,20.0844,32000.0
2006-11-21 12:15:00,30.44,30.46,30.42,30.46,27200.0,20.0844,20.0976,20.0712,20.0976,27200.0
2006-11-21 12:20:00,30.47,30.49,30.44,30.48,28400.0,20.1042,20.1174,20.0844,20.1108,28400.0
2006-11-21 12:25:00,30.48,30.48,30.45,30.47,34000.0,20.1108,20.1108,20.091,20.1042,34000.0
2006-11-21 12:30:00,30.47,30.48,30.44,30.46,37600.0,20.1042,20.1108,20.0844,20.0976,37600.0
2006-11-21 12:35:00,30.46,30.47,30.45,30.45,22800.0,20.0976,20.1042,20.091,20.091,22800.0
2006-11-21 12:40:00,30.46,30.46,30.41,30.44,36800.0,20.0976,20.0976,20.0646,20.0844,36800.0
2006-11-21 12:45:00,30.44,30.44,30.43,30.44,8400.0,20.0844,20.0844,20.0778,20.0844,8400.0
2006-11-21 12:50:00,30.44,30.44,30.42,30.42,7200.0,20.0844,20.0844,20.0712,20.0712,7200.0
2006-11-21 12:55:00,30.42,30.42,30.38,30.39,22000.0,20.0712,20.0712,20.0449,20.0515,22000.0
2006-11-21 13:00:00,30.39,30.44,30.39,30.43,39200.0,20.0515,20.0844,20.0515,20.0778,39200.0
2006-11-21 13:05:00,30.43,30.43,30.39,30.4,20400.0,20.0778,20.0778,20.0515,20.0581,20400.0
2006-11-21 13:10:00,30.4,30.43,30.4,30.41,19600.0,20.0581,20.0778,20.0581,20.0646,19600.0
2006-11-21 13:15:00,30.41,30.43,30.39,30.39,36400.0,20.0646,20.0778,20.0515,20.0515,36400.0
2006-11-21 13:20:00,30.4,30.4,30.36,30.39,4800.0,20.0581,20.0581,20.0317,20.0515,4800.0
2006-11-21 13:25:00,30.37,30.41,30.35,30.41,19600.0,20.0383,20.0646,20.0251,20.0646,19600.0
2006-11-21 13:30:00,30.41,30.41,30.38,30.38,5600.0,20.0646,20.0646,20.0449,20.0449,5600.0
2006-11-21 13:35:00,30.38,30.42,30.36,30.41,24000.0,20.0449,20.0712,20.0317,20.0646,24000.0
2006-11-21 13:40:00,30.41,30.41,30.36,30.38,20800.0,20.0646,20.0646,20.0317,20.0449,20800.0
2006-11-21 13:45:00,30.38,30.42,30.38,30.42,34400.0,20.0449,20.0712,20.0449,20.0712,34400.0
2006-11-21 13:50:00,30.42,30.46,30.42,30.44,13200.0,20.0712,20.0976,20.0712,20.0844,13200.0
2006-11-21 13:55:00,30.42,30.43,30.38,30.42,34800.0,20.0712,20.0778,20.0449,20.0712,34800.0
2006-11-21 14:00:00,30.4,30.43,30.38,30.43,34000.0,20.0581,20.0778,20.0449,20.0778,34000.0
2006-11-21 14:05:00,30.42,30.43,30.39,30.42,42400.0,20.0712,20.0778,20.0515,20.0712,42400.0
2006-11-21 14:10:00,30.4,30.44,30.39,30.41,33200.0,20.0581,20.0844,20.0515,20.0646,33200.0
2006-11-21 14:15:00,30.41,30.43,30.39,30.4,36400.0,20.0646,20.0778,20.0515,20.0581,36400.0
2006-11-21 14:20:00,30.41,30.44,30.37,30.43,48800.0,20.0646,20.0844,20.0383,20.0778,48800.0
2006-11-21 14:25:00,30.42,30.42,30.39,30.41,26000.0,20.0712,20.0712,20.0515,20.0646,26000.0
2006-11-21 14:30:00,30.41,30.45,30.41,30.43,37200.0,20.0646,20.091,20.0646,20.0778,37200.0
2006-11-21 14:35:00,30.43,30.44,30.4,30.44,42800.0,20.0778,20.0844,20.0581,20.0844,42800.0
2006-11-21 14:40:00,30.43,30.46,30.43,30.46,12000.0,20.0778,20.0976,20.0778,20.0976,12000.0
2006-11-21 14:45:00,30.46,30.5,30.45,30.5,25600.0,20.0976,20.124,20.091,20.124,25600.0
2006-11-21 14:50:00,30.5,30.52,30.5,30.51,54800.0,20.124,20.1372,20.124,20.1306,54800.0
2006-11-21 14:55:00,30.52,30.57,30.52,30.57,50000.0,20.1372,20.1702,20.1372,20.1702,50000.0
2006-11-21 15:00:00,30.58,30.6,30.54,30.57,49200.0,20.1768,20.19,20.1504,20.1702,49200.0
2006-11-21 15:05:00,30.58,30.59,30.56,30.57,17600.0,20.1768,20.1834,20.1636,20.1702,17600.0
2006-11-21 15:10:00,30.57,30.59,30.53,30.56,22800.0,20.1702,20.1834,20.1438,20.1636,22800.0
2006-11-21 15:15:00,30.56,30.56,30.54,30.56,12000.0,20.1636,20.1636,20.1504,20.1636,12000.0
2006-11-21 15:20:00,30.55,30.57,30.5,30.57,34400.0,20.157,20.1702,20.124,20.1702,34400.0
2006-11-21 15:25:00,30.57,30.57,30.5,30.54,26400.0,20.1702,20.1702,20.124,20.1504,26400.0
2006-11-21 15:30:00,30.54,30.56,30.53,30.55,16400.0,20.1504,20.1636,20.1438,20.157,16400.0
2006-11-21 15:35:00,30.55,30.55,30.49,30.5,36800.0,20.157,20.157,20.1174,20.124,36800.0
2006-11-21 15:40:00,30.5,30.52,30.5,30.52,47200.0,20.124,20.1372,20.124,20.1372,47200.0
2006-11-21 15:45:00,30.51,30.54,30.48,30.49,54800.0,20.1306,20.1504,20.1108,20.1174,54800.0
2006-11-21 15:50:00,30.49,30.5,30.47,30.48,102400.0,20.1174,20.124,20.1042,20.1108,102400.0
2006-11-21 15:55:00,30.47,30.52,30.47,30.5,84800.0,20.1042,20.1372,20.1042,20.124,84800.0
2006-11-22 09:30:00,30.52,30.7,30.5,30.69,40000.0,20.1372,20.256,20.124,20.2494,40000.0
2006-11-22 09:35:00,30.69,30.74,30.62,30.74,73200.0,20.2494,20.2824,20.2032,20.2824,73200.0
2006-11-22 09:40:00,30.74,30.86,30.73,30.86,150800.0,20.2824,20.3616,20.2758,20.3616,150800.0
2006-11-22 09:45:00,30.85,30.86,30.78,30.86,42400.0,20.355,20.3616,20.3088,20.3616,42400.0
2006-11-22 09:50:00,30.87,30.87,30.82,30.85,38800.0,20.3682,20.3682,20.3352,20.355,38800.0
2006-11-22 09:55:00,30.84,30.84,30.81,30.82,35600.0,20.3484,20.3484,20.3286,20.3352,35600.0
2006-11-22 10:00:00,30.82,30.88,30.81,30.81,173200.0,20.3352,20.3748,20.3286,20.3286,173200.0
2006-11-22 10:05:00,30.81,30.86,30.76,30.84,57600.0,20.3286,20.3616,20.2956,20.3484,57600.0
2006-11-22 10:10:00,30.84,30.87,30.8,30.83,63200.0,20.3484,20.3682,20.322,20.3418,63200.0
2006-11-22 10:15:00,30.82,30.88,30.81,30.86,119600.0,20.3352,20.3748,20.3286,20.3616,119600.0
2006-11-22 10:20:00,30.88,31.04,30.86,31.02,87600.0,20.3748,20.4803,20.3616,20.4671,87600.0
2006-11-22 10:25:00,31.02,31.13,31.01,31.09,106000.0,20.4671,20.5397,20.4605,20.5133,106000.0
2006-11-22 10:30:00,31.1,31.13,31.06,31.07,59600.0,20.5199,20.5397,20.4935,20.5001,59600.0
2006-11-22 10:35:00,31.08,31.11,31.04,31.06,58400.0,20.5067,20.5265,20.4803,20.4935,58400.0
2006-11-22 10:40:00,31.09,31.11,31.01,31.11,75600.0,20.5133,20.5265,20.4605,20.5265,75600.0
2006-11-22 10:45:00,31.08,31.11,31.06,31.06,28400.0,20.5067,20.5265,20.4935,20.4935,28400.0
2006-11-22 10:50:00,31.06,31.06,30.92,30.93,85200.0,20.4935,20.4935,20.4012,20.4077,85200.0
2006-11-22 10:55:00,30.92,31.01,30.92,30.97,36000.0,20.4012,20.4605,20.4012,20.4341,36000.0
2006-11-22 11:00:00,30.97,31.0,30.93,30.99,26800.0,20.4341,20.4539,20.4077,20.4473,26800.0
2006-11-22 11:05:00,30.98,30.98,30.92,30.94,28400.0,20.4407,20.4407,20.4012,20.4143,28400.0
2006-11-22 11:10:00,30.93,30.95,30.88,30.94,24400.0,20.4077,20.4209,20.3748,20.4143,24400.0
2006-11-22 11:15:00,30.94,30.96,30.92,30.95,17600.0,20.4143,20.4275,20.4012,20.4209,17600.0
2006-11-22 11:20:00,30.95,31.0,30.95,30.98,15600.0,20.4209,20.4539,20.4209,20.4407,15600.0
2006-11-22 11:25:00,30.98,31.03,30.97,30.99,38800.0,20.4407,20.4737,20.4341,20.4473,38800.0
2006-11-22 11:30:00,30.97,31.02,30.97,31.0,31200.0,20.4341,20.4671,20.4341,20.4539,31200.0
2006-11-22 11:35:00,31.0,31.02,30.99,31.0,18400.0,20.4539,20.4671,20.4473,20.4539,18400.0
2006-11-22 11:40:00,31.0,31.02,30.96,30.98,29200.0,20.4539,20.4671,20.4275,20.4407,29200.0
2006-11-22 11:45:00,30.98,30.99,30.97,30.99,28800.0,20.4407,20.4473,20.4341,20.4473,28800.0
2006-11-22 11:50:00,30.99,31.0,30.93,30.94,16000.0,20.4473,20.4539,20.4077,20.4143,16000.0
2006-11-22 11:55:00,30.94,30.97,30.93,30.94,30000.0,20.4143,20.4341,20.4077,20.4143,30000.0
2006-11-22 12:00:00,30.94,30.95,30.91,30.95,17200.0,20.4143,20.4209,20.3946,20.4209,17200.0
2006-11-22 12:05:00,30.94,31.04,30.94,31.02,35600.0,20.4143,20.4803,20.4143,20.4671,35600.0
2006-11-22 12:10:00,31.01,31.05,31.0,31.05,43200.0,20.4605,20.4869,20.4539,20.4869,43200.0
2006-11-22 12:15:00,31.03,31.03,31.0,31.02,18800.0,20.4737,20.4737,20.4539,20.4671,18800.0
2006-11-22 12:20:00,31.02,31.02,30.96,30.96,30000.0,20.4671,20.4671,20.4275,20.4275,30000.0
2006-11-22 12:25:00,30.96,31.0,30.94,30.99,22800.0,20.4275,20.4539,20.4143,20.4473,22800.0
2006-11-22 12:30:00,30.99,31.04,30.99,31.04,17600.0,20.4473,20.4803,20.4473,20.4803,17600.0
2006-11-22 12:35:00,31.03,31.03,30.99,31.0,21200.0,20.4737,20.4737,20.4473,20.4539,21200.0
2006-11-22 12:40:00,31.0,31.0,30.96,30.96,16800.0,20.4539,20.4539,20.4275,20.4275,16800.0
2006-11-22 12:45:00,30.96,30.96,30.94,30.95,14000.0,20.4275,20.4275,20.4143,20.4209,14000.0
2006-11-22 12:50:00,30.94,30.99,30.94,30.99,19200.0,20.4143,20.4473,20.4143,20.4473,19200.0
2006-11-22 12:55:00,30.98,31.01,30.96,31.0,19200.0,20.4407,20.4605,20.4275,20.4539,19200.0
2006-11-22 13:00:00,31.0,31.01,30.99,31.0,17200.0,20.4539,20.4605,20.4473,20.4539,17200.0
2006-11-22 13:05:00,31.0,31.0,30.98,30.99,12000.0,20.4539,20.4539,20.4407,20.4473,12000.0
2006-11-22 13:10:00,30.98,30.99,30.93,30.93,16400.0,20.4407,20.4473,20.4077,20.4077,16400.0
2006-11-22 13:15:00,30.93,30.93,30.91,30.92,14800.0,20.4077,20.4077,20.3946,20.4012,14800.0
2006-11-22 13:20:00,30.92,30.99,30.92,30.98,20800.0,20.4012,20.4473,20.4012,20.4407,20800.0
2006-11-22 13:25:00,30.98,30.99,30.95,30.95,3600.0,20.4407,20.4473,20.4209,20.4209,3600.0
2006-11-22 13:30:00,30.95,30.95,30.91,30.92,17600.0,20.4209,20.4209,20.3946,20.4012,17600.0
2006-11-22 13:35:00,30.92,30.93,30.91,30.92,7600.0,20.4012,20.4077,20.3946,20.4012,7600.0
2006-11-22 13:40:00,30.92,30.96,30.91,30.95,29200.0,20.4012,20.4275,20.3946,20.4209,29200.0
2006-11-22 13:45:00,30.95,30.95,30.93,30.95,17600.0,20.4209,20.4209,20.4077,20.4209,17600.0
2006-11-22 13:50:00,30.95,30.96,30.93,30.96,27600.0,20.4209,20.4275,20.4077,20.4275,27600.0
2006-11-22 13:55:00,30.96,30.98,30.96,30.96,16000.0,20.4275,20.4407,20.4275,20.4275,16000.0
2006-11-22 14:00:00,30.96,30.99,30.95,30.98,36800.0,20.4275,20.4473,20.4209,20.4407,36800.0
2006-11-22 14:05:00,30.96,30.99,30.92,30.92,38000.0,20.4275,20.4473,20.4012,20.4012,38000.0
2006-11-22 14:10:00,30.93,30.98,30.92,30.96,41600.0,20.4077,20.4407,20.4012,20.4275,41600.0
2006-11-22 14:15:00,30.96,30.97,30.95,30.97,29200.0,20.4275,20.4341,20.4209,20.4341,29200.0
2006-11-22 14:20:00,30.97,30.98,30.95,30.96,42800.0,20.4341,20.4407,20.4209,20.4275,42800.0
2006-11-22 14:25:00,30.96,30.96,30.93,30.93,26000.0,20.4275,20.4275,20.4077,20.4077,26000.0
2006-11-22 14:30:00,30.93,31.03,30.93,31.03,62400.0,20.4077,20.4737,20.4077,20.4737,62400.0
2006-11-22 14:35:00,31.0,31.0,30.95,30.95,28400.0,20.4539,20.4539,20.4209,20.4209,28400.0
2006-11-22 14:40:00,30.95,31.0,30.95,30.99,38800.0,20.4209,20.4539,20.4209,20.4473,38800.0
2006-11-22 14:45:00,30.99,31.02,30.97,31.0,39200.0,20.4473,20.4671,20.4341,20.4539,39200.0
2006-11-22 14:50:00,31.0,31.02,30.99,31.01,28000.0,20.4539,20.4671,20.4473,20.4605,28000.0
2006-11-22 14:55:00,31.0,31.0,30.99,30.99,14400.0,20.4539,20.4539,20.4473,20.4473,14400.0
2006-11-22 15:00:00,31.0,31.03,31.0,31.0,15600.0,20.4539,20.4737,20.4539,20.4539,15600.0
2006-11-22 15:05:00,31.0,31.0,30.95,31.0,32000.0,20.4539,20.4539,20.4209,20.4539,32000.0
2006-11-22 15:10:00,31.0,31.0,30.97,31.0,32400.0,20.4539,20.4539,20.4341,20.4539,32400.0
2006-11-22 15:15:00,30.99,31.01,30.98,31.01,16000.0,20.4473,20.4605,20.4407,20.4605,16000.0
2006-11-22 15:20:00,31.01,31.02,30.98,30.99,18000.0,20.4605,20.4671,20.4407,20.4473,18000.0
2006-11-22 15:25:00,31.0,31.02,31.0,31.02,21200.0,20.4539,20.4671,20.4539,20.4671,21200.0
2006-11-22 15:30:00,31.02,31.02,31.0,31.02,24400.0,20.4671,20.4671,20.4539,20.4671,24400.0
2006-11-22 15:35:00,31.01,31.02,30.99,31.01,29200.0,20.4605,20.4671,20.4473,20.4605,29200.0
2006-11-22 15:40:00,31.02,31.02,31.0,31.01,19600.0,20.4671,20.4671,20.4539,20.4605,19600.0
2006-11-22 15:45:00,31.0,31.05,30.99,31.02,33200.0,20.4539,20.4869,20.4473,20.4671,33200.0
2006-11-22 15:50:00,31.02,31.03,31.0,31.0,32400.0,20.4671,20.4737,20.4539,20.4539,32400.0
2006-11-22 15:55:00,31.0,31.01,30.98,31.0,88400.0,20.4539,20.4605,20.4407,20.4539,88400.0
2006-11-24 09:30:00,30.81,30.82,30.66,30.76,20800.0,20.3286,20.3352,20.2296,20.2956,20800.0
2006-11-24 09:35:00,30.75,30.89,30.75,30.84,20400.0,20.289,20.3814,20.289,20.3484,20400.0
2006-11-24 09:40:00,30.84,30.96,30.81,30.96,34400.0,20.3484,20.4275,20.3286,20.4275,34400.0
2006-11-24 09:45:00,30.96,30.97,30.93,30.93,19600.0,20.4275,20.4341,20.4077,20.4077,19600.0
2006-11-24 09:50:00,30.93,31.02,30.93,30.99,26000.0,20.4077,20.4671,20.4077,20.4473,26000.0
2006-11-24 09:55:00,31.01,31.06,30.99,30.99,24400.0,20.4605,20.4935,20.4473,20.4473,24400.0
2006-11-24 10:00:00,31.0,31.04,31.0,31.02,28000.0,20.4539,20.4803,20.4539,20.4671,28000.0
2006-11-24 10:05:00,31.02,31.07,31.02,31.05,39600.0,20.4671,20.5001,20.4671,20.4869,39600.0
2006-11-24 10:10:00,31.07,31.07,31.01,31.03,6000.0,20.5001,20.5001,20.4605,20.4737,6000.0
2006-11-24 10:15:00,31.01,31.02,31.0,31.02,9200.0,20.4605,20.4671,20.4539,20.4671,9200.0
2006-11-24 10:20:00,31.02,31.05,31.02,31.04,20000.0,20.4671,20.4869,20.4671,20.4803,20000.0
2006-11-24 10:25:00,31.03,31.08,31.03,31.08,8000.0,20.4737,20.5067,20.4737,20.5067,8000.0
2006-11-24 10:30:00,31.09,31.13,31.08,31.11,14000.0,20.5133,20.5397,20.5067,20.5265,14000.0
2006-11-24 10:35:00,31.11,31.11,31.09,31.1,6000.0,20.5265,20.5265,20.5133,20.5199,6000.0
2006-11-24 10:40:00,31.1,31.13,31.08,31.1,21600.0,20.5199,20.5397,20.5067,20.5199,21600.0
2006-11-24 10:45:00,31.11,31.11,31.09,31.11,10800.0,20.5265,20.5265,20.5133,20.5265,10800.0
2006-11-24 10:50:00,31.11,31.18,31.11,31.15,14000.0,20.5265,20.5727,20.5265,20.5529,14000.0
2006-11-24 10:55:00,31.16,31.16,31.07,31.08,33200.0,20.5595,20.5595,20.5001,20.5067,33200.0
2006-11-24 11:00:00,31.08,31.15,31.08,31.14,62400.0,20.5067,20.5529,20.5067,20.5463,62400.0
2006-11-24 11:05:00,31.14,31.15,31.1,31.15,11600.0,20.5463,20.5529,20.5199,20.5529,11600.0
2006-11-24 11:10:00,31.15,31.17,31.15,31.17,14800.0,20.5529,20.5661,20.5529,20.5661,14800.0
2006-11-24 11:15:00,31.17,31.19,31.17,31.18,26400.0,20.5661,20.5793,20.5661,20.5727,26400.0
2006-11-24 11:20:00,31.17,31.18,31.13,31.15,39200.0,20.5661,20.5727,20.5397,20.5529,39200.0
2006-11-24 11:25:00,31.13,31.14,31.13,31.13,6800.0,20.5397,20.5463,20.5397,20.5397,6800.0
2006-11-24 11:30:00,31.14,31.15,31.12,31.12,17600.0,20.5463,20.5529,20.5331,20.5331,17600.0
2006-11-24 11:35:00,31.11,31.11,31.03,31.03,10000.0,20.5265,20.5265,20.4737,20.4737,10000.0
2006-11-24 11:40:00,31.03,31.05,31.02,31.04,13600.0,20.4737,20.4869,20.4671,20.4803,13600.0
2006-11-24 11:45:00,31.04,31.05,30.96,30.96,18800.0,20.4803,20.4869,20.4275,20.4275,18800.0
2006-11-24 11:50:00,30.97,31.0,30.97,31.0,16000.0,20.4341,20.4539,20.4341,20.4539,16000.0
2006-11-24 11:55:00,31.0,31.0,30.97,30.97,9600.0,20.4539,20.4539,20.4341,20.4341,9600.0
2006-11-24 12:00:00,30.97,31.11,30.97,31.1,20000.0,20.4341,20.5265,20.4341,20.5199,20000.0
2006-11-24 12:05:00,31.1,31.11,31.06,31.06,19600.0,20.5199,20.5265,20.4935,20.4935,19600.0
2006-11-24 12:10:00,31.06,31.09,31.05,31.09,4400.0,20.4935,20.5133,20.4869,20.5133,4400.0
2006-11-24 12:15:00,31.1,31.1,31.09,31.1,8000.0,20.5199,20.5199,20.5133,20.5199,8000.0
2006-11-24 12:20:00,31.1,31.11,31.08,31.08,13200.0,20.5199,20.5265,20.5067,20.5067,13200.0
2006-11-24 12:25:00,31.07,31.07,31.05,31.07,4400.0,20.5001,20.5001,20.4869,20.5001,4400.0
2006-11-24 12:30:00,31.07,31.08,31.07,31.08,4400.0,20.5001,20.5067,20.5001,20.5067,4400.0
2006-11-24 12:35:00,31.06,31.06,31.02,31.02,8800.0,20.4935,20.4935,20.4671,20.4671,8800.0
2006-11-24 12:40:00,31.03,31.05,31.01,31.05,20800.0,20.4737,20.4869,20.4605,20.4869,20800.0
2006-11-24 12:45:00,31.05,31.08,31.05,31.07,40400.0,20.4869,20.5067,20.4869,20.5001,40400.0
2006-11-24 12:50:00,31.07,31.08,31.06,31.08,18000.0,20.5001,20.5067,20.4935,20.5067,18000.0
2006-11-24 12:55:00,31.06,31.07,31.06,31.06,40000.0,20.4935,20.5001,20.4935,20.4935,40000.0
2006-11-24 13:00:00,31.06,31.06,31.04,31.04,31200.0,20.4935,20.4935,20.4803,20.4803,31200.0
2006-11-24 13:05:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:10:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:15:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:20:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:25:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:30:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:35:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:40:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:45:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:50:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:55:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:00:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:05:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:10:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:15:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:20:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:25:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:30:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:35:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:40:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:45:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:50:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:55:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:00:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:05:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:10:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:15:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:20:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:25:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:30:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:35:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:40:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:45:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:50:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:55:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-27 09:30:00,30.91,31.01,30.91,31.01,74800.0,20.3946,20.4605,20.3946,20.4605,74800.0
2006-11-27 09:35:00,31.0,31.2,30.98,31.2,236000.0,20.4539,20.5859,20.4407,20.5859,236000.0
2006-11-27 09:40:00,31.2,31.2,31.1,31.11,73200.0,20.5859,20.5859,20.5199,20.5265,73200.0
2006-11-27 09:45:00,31.11,31.13,31.05,31.08,52000.0,20.5265,20.5397,20.4869,20.5067,52000.0
2006-11-27 09:50:00,31.07,31.08,31.0,31.02,100000.0,20.5001,20.5067,20.4539,20.4671,100000.0
2006-11-27 09:55:00,31.02,31.04,30.89,30.91,81200.0,20.4671,20.4803,20.3814,20.3946,81200.0
2006-11-27 10:00:00,30.92,30.92,30.78,30.81,77600.0,20.4012,20.4012,20.3088,20.3286,77600.0
2006-11-27 10:05:00,30.81,30.86,30.79,30.86,76800.0,20.3286,20.3616,20.3154,20.3616,76800.0
2006-11-27 10:10:00,30.86,30.88,30.68,30.69,71200.0,20.3616,20.3748,20.2428,20.2494,71200.0
2006-11-27 10:15:00,30.69,30.74,30.61,30.64,97600.0,20.2494,20.2824,20.1966,20.2164,97600.0
2006-11-27 10:20:00,30.64,30.66,30.63,30.64,42400.0,20.2164,20.2296,20.2098,20.2164,42400.0
2006-11-27 10:25:00,30.64,30.64,30.56,30.6,68800.0,20.2164,20.2164,20.1636,20.19,68800.0
2006-11-27 10:30:00,30.59,30.6,30.54,30.57,61200.0,20.1834,20.19,20.1504,20.1702,61200.0
2006-11-27 10:35:00,30.57,30.57,30.51,30.53,43200.0,20.1702,20.1702,20.1306,20.1438,43200.0
2006-11-27 10:40:00,30.54,30.54,30.51,30.54,37200.0,20.1504,20.1504,20.1306,20.1504,37200.0
2006-11-27 10:45:00,30.54,30.56,30.51,30.51,21600.0,20.1504,20.1636,20.1306,20.1306,21600.0
2006-11-27 10:50:00,30.52,30.59,30.52,30.56,50800.0,20.1372,20.1834,20.1372,20.1636,50800.0
2006-11-27 10:55:00,30.56,30.58,30.53,30.58,41600.0,20.1636,20.1768,20.1438,20.1768,41600.0
2006-11-27 11:00:00,30.59,30.59,30.54,30.57,26000.0,20.1834,20.1834,20.1504,20.1702,26000.0
2006-11-27 11:05:00,30.58,30.61,30.56,30.58,52400.0,20.1768,20.1966,20.1636,20.1768,52400.0
2006-11-27 11:10:00,30.56,30.57,30.42,30.42,60400.0,20.1636,20.1702,20.0712,20.0712,60400.0
2006-11-27 11:15:00,30.42,30.44,30.38,30.4,32000.0,20.0712,20.0844,20.0449,20.0581,32000.0
2006-11-27 11:20:00,30.4,30.41,30.3,30.39,52000.0,20.0581,20.0646,19.9921,20.0515,52000.0
2006-11-27 11:25:00,30.39,30.43,30.36,30.36,29600.0,20.0515,20.0778,20.0317,20.0317,29600.0
2006-11-27 11:30:00,30.36,30.45,30.36,30.43,18400.0,20.0317,20.091,20.0317,20.0778,18400.0
2006-11-27 11:35:00,30.43,30.52,30.43,30.52,22800.0,20.0778,20.1372,20.0778,20.1372,22800.0
2006-11-27 11:40:00,30.52,30.52,30.49,30.5,30400.0,20.1372,20.1372,20.1174,20.124,30400.0
2006-11-27 11:45:00,30.5,30.52,30.46,30.48,25200.0,20.124,20.1372,20.0976,20.1108,25200.0
2006-11-27 11:50:00,30.48,30.5,30.42,30.44,27200.0,20.1108,20.124,20.0712,20.0844,27200.0
2006-11-27 11:55:00,30.45,30.46,30.43,30.46,7600.0,20.091,20.0976,20.0778,20.0976,7600.0
2006-11-27 12:00:00,30.44,30.44,30.39,30.4,17600.0,20.0844,20.0844,20.0515,20.0581,17600.0
2006-11-27 12:05:00,30.4,30.49,30.4,30.49,36800.0,20.0581,20.1174,20.0581,20.1174,36800.0
2006-11-27 12:10:00,30.5,30.54,30.5,30.5,12800.0,20.124,20.1504,20.124,20.124,12800.0
2006-11-27 12:15:00,30.5,30.55,30.5,30.52,20000.0,20.124,20.157,20.124,20.1372,20000.0
2006-11-27 12:20:00,30.51,30.54,30.5,30.52,10000.0,20.1306,20.1504,20.124,20.1372,10000.0
2006-11-27 12:25:00,30.52,30.55,30.5,30.54,28400.0,20.1372,20.157,20.124,20.1504,28400.0
2006-11-27 12:30:00,30.53,30.53,30.43,30.43,72800.0,20.1438,20.1438,20.0778,20.0778,72800.0
2006-11-27 12:35:00,30.44,30.48,30.42,30.45,30800.0,20.0844,20.1108,20.0712,20.091,30800.0
2006-11-27 12:40:00,30.46,30.48,30.42,30.48,20000.0,20.0976,20.1108,20.0712,20.1108,20000.0
2006-11-27 12:45:00,30.48,30.51,30.48,30.51,35600.0,20.1108,20.1306,20.1108,20.1306,35600.0
2006-11-27 12:50:00,30.52,30.53,30.47,30.48,22800.0,20.1372,20.1438,20.1042,20.1108,22800.0
2006-11-27 12:55:00,30.49,30.5,30.46,30.47,12800.0,20.1174,20.124,20.0976,20.1042,12800.0
2006-11-27 13:00:00,30.45,30.45,30.39,30.44,22400.0,20.091,20.091,20.0515,20.0844,22400.0
2006-11-27 13:05:00,30.45,30.48,30.43,30.44,34000.0,20.091,20.1108,20.0778,20.0844,34000.0
2006-11-27 13:10:00,30.43,30.44,30.42,30.43,13200.0,20.0778,20.0844,20.0712,20.0778,13200.0
2006-11-27 13:15:00,30.44,30.44,30.38,30.41,24800.0,20.0844,20.0844,20.0449,20.0646,24800.0
2006-11-27 13:20:00,30.41,30.44,30.38,30.42,31600.0,20.0646,20.0844,20.0449,20.0712,31600.0
2006-11-27 13:25:00,30.43,30.46,30.43,30.46,25600.0,20.0778,20.0976,20.0778,20.0976,25600.0
2006-11-27 13:30:00,30.45,30.47,30.43,30.45,42800.0,20.091,20.1042,20.0778,20.091,42800.0
2006-11-27 13:35:00,30.46,30.46,30.41,30.41,31600.0,20.0976,20.0976,20.0646,20.0646,31600.0
2006-11-27 13:40:00,30.42,30.46,30.42,30.46,19600.0,20.0712,20.0976,20.0712,20.0976,19600.0
2006-11-27 13:45:00,30.45,30.45,30.4,30.4,22800.0,20.091,20.091,20.0581,20.0581,22800.0
2006-11-27 13:50:00,30.4,30.43,30.39,30.43,42800.0,20.0581,20.0778,20.0515,20.0778,42800.0
2006-11-27 13:55:00,30.43,30.44,30.38,30.39,63600.0,20.0778,20.0844,20.0449,20.0515,63600.0
2006-11-27 14:00:00,30.39,30.43,30.36,30.39,87600.0,20.0515,20.0778,20.0317,20.0515,87600.0
2006-11-27 14:05:00,30.39,30.39,30.3,30.3,49200.0,20.0515,20.0515,19.9921,19.9921,49200.0
2006-11-27 14:10:00,30.3,30.32,30.26,30.28,46800.0,19.9921,20.0053,19.9657,19.9789,46800.0
2006-11-27 14:15:00,30.28,30.33,30.25,30.29,47600.0,19.9789,20.0119,19.9591,19.9855,47600.0
2006-11-27 14:20:00,30.28,30.29,30.25,30.26,32000.0,19.9789,19.9855,19.9591,19.9657,32000.0
2006-11-27 14:25:00,30.27,30.35,30.27,30.34,27200.0,19.9723,20.0251,19.9723,20.0185,27200.0
2006-11-27 14:30:00,30.32,30.36,30.27,30.29,33600.0,20.0053,20.0317,19.9723,19.9855,33600.0
2006-11-27 14:35:00,30.3,30.32,30.3,30.3,19600.0,19.9921,20.0053,19.9921,19.9921,19600.0
2006-11-27 14:40:00,30.3,30.31,30.27,30.27,23600.0,19.9921,19.9987,19.9723,19.9723,23600.0
2006-11-27 14:45:00,30.27,30.27,30.21,30.23,147200.0,19.9723,19.9723,19.9327,19.9459,147200.0
2006-11-27 14:50:00,30.24,30.25,30.2,30.2,35200.0,19.9525,19.9591,19.9261,19.9261,35200.0
2006-11-27 14:55:00,30.2,30.25,30.18,30.2,46400.0,19.9261,19.9591,19.9129,19.9261,46400.0
2006-11-27 15:00:00,30.2,30.23,30.18,30.19,33200.0,19.9261,19.9459,19.9129,19.9195,33200.0
2006-11-27 15:05:00,30.2,30.23,30.17,30.22,32800.0,19.9261,19.9459,19.9063,19.9393,32800.0
2006-11-27 15:10:00,30.22,30.24,30.2,30.23,18000.0,19.9393,19.9525,19.9261,19.9459,18000.0
2006-11-27 15:15:00,30.22,30.23,30.2,30.23,18800.0,19.9393,19.9459,19.9261,19.9459,18800.0
2006-11-27 15:20:00,30.23,30.3,30.22,30.29,64000.0,19.9459,19.9921,19.9393,19.9855,64000.0
2006-11-27 15:25:00,30.29,30.29,30.25,30.25,28800.0,19.9855,19.9855,19.9591,19.9591,28800.0
2006-11-27 15:30:00,30.25,30.27,30.24,30.24,37600.0,19.9591,19.9723,19.9525,19.9525,37600.0
2006-11-27 15:35:00,30.24,30.24,30.2,30.2,30000.0,19.9525,19.9525,19.9261,19.9261,30000.0
2006-11-27 15:40:00,30.2,30.2,30.14,30.14,61600.0,19.9261,19.9261,19.8865,19.8865,61600.0
2006-11-27 15:45:00,30.14,30.16,30.11,30.13,55200.0,19.8865,19.8997,19.8667,19.8799,55200.0
2006-11-27 15:50:00,30.13,30.21,30.13,30.21,44000.0,19.8799,19.9327,19.8799,19.9327,44000.0
2006-11-27 15:55:00,30.22,30.37,30.17,30.19,55600.0,19.9393,20.0383,19.9063,19.9195,55600.0
2006-11-28 09:30:00,30.03,30.07,29.93,29.93,81200.0,19.8139,19.8403,19.7479,19.7479,81200.0
2006-11-28 09:35:00,29.92,29.96,29.89,29.9,69600.0,19.7413,19.7677,19.7216,19.7281,69600.0
2006-11-28 09:40:00,29.9,29.9,29.69,29.7,202400.0,19.7281,19.7281,19.5896,19.5962,202400.0
2006-11-28 09:45:00,29.7,29.71,29.58,29.59,110400.0,19.5962,19.6028,19.517,19.5236,110400.0
2006-11-28 09:50:00,29.59,29.7,29.59,29.67,83200.0,19.5236,19.5962,19.5236,19.5764,83200.0
2006-11-28 09:55:00,29.65,29.8,29.64,29.78,50800.0,19.5632,19.6622,19.5566,19.649,50800.0
2006-11-28 10:00:00,29.75,29.82,29.73,29.78,98000.0,19.6292,19.6754,19.616,19.649,98000.0
2006-11-28 10:05:00,29.82,29.82,29.68,29.72,63600.0,19.6754,19.6754,19.583,19.6094,63600.0
2006-11-28 10:10:00,29.72,29.73,29.64,29.7,55600.0,19.6094,19.616,19.5566,19.5962,55600.0
2006-11-28 10:15:00,29.71,29.77,29.68,29.74,66800.0,19.6028,19.6424,19.583,19.6226,66800.0
2006-11-28 10:20:00,29.71,29.82,29.71,29.78,74800.0,19.6028,19.6754,19.6028,19.649,74800.0
2006-11-28 10:25:00,29.81,29.85,29.78,29.85,70000.0,19.6688,19.6952,19.649,19.6952,70000.0
2006-11-28 10:30:00,29.85,29.86,29.8,29.85,43600.0,19.6952,19.7018,19.6622,19.6952,43600.0
2006-11-28 10:35:00,29.85,29.87,29.81,29.85,49600.0,19.6952,19.7084,19.6688,19.6952,49600.0
2006-11-28 10:40:00,29.85,29.86,29.8,29.85,48400.0,19.6952,19.7018,19.6622,19.6952,48400.0
2006-11-28 10:45:00,29.86,29.86,29.81,29.83,61200.0,19.7018,19.7018,19.6688,19.682,61200.0
2006-11-28 10:50:00,29.83,29.87,29.83,29.85,50800.0,19.682,19.7084,19.682,19.6952,50800.0
2006-11-28 10:55:00,29.86,29.9,29.85,29.9,50000.0,19.7018,19.7281,19.6952,19.7281,50000.0
2006-11-28 11:00:00,29.9,29.93,29.9,29.93,20800.0,19.7281,19.7479,19.7281,19.7479,20800.0
2006-11-28 11:05:00,29.93,29.93,29.86,29.88,24800.0,19.7479,19.7479,19.7018,19.715,24800.0
2006-11-28 11:10:00,29.88,29.89,29.86,29.87,33600.0,19.715,19.7216,19.7018,19.7084,33600.0
2006-11-28 11:15:00,29.85,29.85,29.8,29.82,24000.0,19.6952,19.6952,19.6622,19.6754,24000.0
2006-11-28 11:20:00,29.82,29.86,29.81,29.85,68800.0,19.6754,19.7018,19.6688,19.6952,68800.0
2006-11-28 11:25:00,29.85,29.87,29.8,29.81,36800.0,19.6952,19.7084,19.6622,19.6688,36800.0
2006-11-28 11:30:00,29.81,29.83,29.81,29.82,27600.0,19.6688,19.682,19.6688,19.6754,27600.0
2006-11-28 11:35:00,29.82,29.88,29.81,29.88,34000.0,19.6754,19.715,19.6688,19.715,34000.0
2006-11-28 11:40:00,29.87,29.88,29.83,29.83,39200.0,19.7084,19.715,19.682,19.682,39200.0
2006-11-28 11:45:00,29.84,29.84,29.78,29.82,25600.0,19.6886,19.6886,19.649,19.6754,25600.0
2006-11-28 11:50:00,29.81,29.86,29.79,29.82,36000.0,19.6688,19.7018,19.6556,19.6754,36000.0
2006-11-28 11:55:00,29.82,29.83,29.77,29.8,21600.0,19.6754,19.682,19.6424,19.6622,21600.0
2006-11-28 12:00:00,29.8,29.82,29.77,29.79,36000.0,19.6622,19.6754,19.6424,19.6556,36000.0
2006-11-28 12:05:00,29.79,29.83,29.78,29.8,26800.0,19.6556,19.682,19.649,19.6622,26800.0
2006-11-28 12:10:00,29.81,29.82,29.81,29.82,12400.0,19.6688,19.6754,19.6688,19.6754,12400.0
2006-11-28 12:15:00,29.8,29.82,29.79,29.8,46000.0,19.6622,19.6754,19.6556,19.6622,46000.0
2006-11-28 12:20:00,29.8,29.8,29.75,29.79,120800.0,19.6622,19.6622,19.6292,19.6556,120800.0
2006-11-28 12:25:00,29.79,29.82,29.78,29.8,40400.0,19.6556,19.6754,19.649,19.6622,40400.0
2006-11-28 12:30:00,29.79,29.79,29.68,29.71,108400.0,19.6556,19.6556,19.583,19.6028,108400.0
2006-11-28 12:35:00,29.7,29.73,29.64,29.73,74000.0,19.5962,19.616,19.5566,19.616,74000.0
2006-11-28 12:40:00,29.73,29.73,29.65,29.66,48000.0,19.616,19.616,19.5632,19.5698,48000.0
2006-11-28 12:45:00,29.64,29.69,29.64,29.67,34400.0,19.5566,19.5896,19.5566,19.5764,34400.0
2006-11-28 12:50:00,29.67,29.71,29.65,29.65,46800.0,19.5764,19.6028,19.5632,19.5632,46800.0
2006-11-28 12:55:00,29.66,29.7,29.66,29.68,11200.0,19.5698,19.5962,19.5698,19.583,11200.0
2006-11-28 13:00:00,29.66,29.71,29.61,29.71,57600.0,19.5698,19.6028,19.5368,19.6028,57600.0
2006-11-28 13:05:00,29.71,29.77,29.71,29.77,33200.0,19.6028,19.6424,19.6028,19.6424,33200.0
2006-11-28 13:10:00,29.76,29.82,29.76,29.81,18000.0,19.6358,19.6754,19.6358,19.6688,18000.0
2006-11-28 13:15:00,29.8,29.81,29.71,29.71,16800.0,19.6622,19.6688,19.6028,19.6028,16800.0
2006-11-28 13:20:00,29.71,29.77,29.69,29.72,35600.0,19.6028,19.6424,19.5896,19.6094,35600.0
2006-11-28 13:25:00,29.72,29.72,29.69,29.7,7600.0,19.6094,19.6094,19.5896,19.5962,7600.0
2006-11-28 13:30:00,29.7,29.72,29.66,29.68,23200.0,19.5962,19.6094,19.5698,19.583,23200.0
2006-11-28 13:35:00,29.66,29.71,29.66,29.71,18800.0,19.5698,19.6028,19.5698,19.6028,18800.0
2006-11-28 13:40:00,29.69,29.72,29.68,29.72,8800.0,19.5896,19.6094,19.583,19.6094,8800.0
2006-11-28 13:45:00,29.73,29.73,29.66,29.66,15600.0,19.616,19.616,19.5698,19.5698,15600.0
2006-11-28 13:50:00,29.68,29.68,29.65,29.66,17200.0,19.583,19.583,19.5632,19.5698,17200.0
2006-11-28 13:55:00,29.66,29.66,29.64,29.65,17600.0,19.5698,19.5698,19.5566,19.5632,17600.0
2006-11-28 14:00:00,29.66,29.66,29.61,29.63,31600.0,19.5698,19.5698,19.5368,19.55,31600.0
2006-11-28 14:05:00,29.63,29.65,29.61,29.62,74000.0,19.55,19.5632,19.5368,19.5434,74000.0
2006-11-28 14:10:00,29.63,29.64,29.58,29.64,176400.0,19.55,19.5566,19.517,19.5566,176400.0
2006-11-28 14:15:00,29.62,29.62,29.59,29.59,28400.0,19.5434,19.5434,19.5236,19.5236,28400.0
2006-11-28 14:20:00,29.59,29.65,29.58,29.63,38400.0,19.5236,19.5632,19.517,19.55,38400.0
2006-11-28 14:25:00,29.63,29.66,29.61,29.63,60400.0,19.55,19.5698,19.5368,19.55,60400.0
2006-11-28 14:30:00,29.63,29.71,29.62,29.71,48400.0,19.55,19.6028,19.5434,19.6028,48400.0
2006-11-28 14:35:00,29.71,29.71,29.65,29.68,60800.0,19.6028,19.6028,19.5632,19.583,60800.0
2006-11-28 14:40:00,29.67,29.68,29.63,29.63,52400.0,19.5764,19.583,19.55,19.55,52400.0
2006-11-28 14:45:00,29.63,29.63,29.59,29.6,46000.0,19.55,19.55,19.5236,19.5302,46000.0
2006-11-28 14:50:00,29.61,29.65,29.6,29.62,74400.0,19.5368,19.5632,19.5302,19.5434,74400.0
2006-11-28 14:55:00,29.62,29.64,29.59,29.61,59600.0,19.5434,19.5566,19.5236,19.5368,59600.0
2006-11-28 15:00:00,29.61,29.62,29.58,29.59,44000.0,19.5368,19.5434,19.517,19.5236,44000.0
2006-11-28 15:05:00,29.59,29.61,29.58,29.61,37200.0,19.5236,19.5368,19.517,19.5368,37200.0
2006-11-28 15:10:00,29.61,29.64,29.6,29.63,73600.0,19.5368,19.5566,19.5302,19.55,73600.0
2006-11-28 15:15:00,29.62,29.67,29.62,29.63,72800.0,19.5434,19.5764,19.5434,19.55,72800.0
2006-11-28 15:20:00,29.63,29.65,29.63,29.64,114800.0,19.55,19.5632,19.55,19.5566,114800.0
2006-11-28 15:25:00,29.64,29.65,29.6,29.6,74000.0,19.5566,19.5632,19.5302,19.5302,74000.0
2006-11-28 15:30:00,29.6,29.65,29.59,29.63,129200.0,19.5302,19.5632,19.5236,19.55,129200.0
2006-11-28 15:35:00,29.63,29.64,29.6,29.62,76000.0,19.55,19.5566,19.5302,19.5434,76000.0
2006-11-28 15:40:00,29.62,29.62,29.56,29.58,111200.0,19.5434,19.5434,19.5038,19.517,111200.0
2006-11-28 15:45:00,29.57,29.59,29.55,29.56,104000.0,19.5104,19.5236,19.4972,19.5038,104000.0
2006-11-28 15:50:00,29.56,29.6,29.56,29.59,75200.0,19.5038,19.5302,19.5038,19.5236,75200.0
2006-11-28 15:55:00,29.59,29.61,29.59,29.59,107600.0,19.5236,19.5368,19.5236,19.5236,107600.0
2006-11-29 09:30:00,29.83,29.97,29.83,29.97,86000.0,19.682,19.7743,19.682,19.7743,86000.0
2006-11-29 09:35:00,29.96,29.98,29.75,29.78,70400.0,19.7677,19.7809,19.6292,19.649,70400.0
2006-11-29 09:40:00,29.81,29.92,29.78,29.92,48000.0,19.6688,19.7413,19.649,19.7413,48000.0
2006-11-29 09:45:00,29.91,29.98,29.87,29.88,58800.0,19.7347,19.7809,19.7084,19.715,58800.0
2006-11-29 09:50:00,29.88,29.92,29.86,29.91,42400.0,19.715,19.7413,19.7018,19.7347,42400.0
2006-11-29 09:55:00,29.92,29.94,29.84,29.89,37600.0,19.7413,19.7545,19.6886,19.7216,37600.0
2006-11-29 10:00:00,29.89,29.92,29.84,29.91,32800.0,19.7216,19.7413,19.6886,19.7347,32800.0
2006-11-29 10:05:00,29.91,29.97,29.89,29.89,83600.0,19.7347,19.7743,19.7216,19.7216,83600.0
2006-11-29 10:10:00,29.9,29.97,29.9,29.97,70000.0,19.7281,19.7743,19.7281,19.7743,70000.0
2006-11-29 10:15:00,29.98,30.05,29.98,30.05,76400.0,19.7809,19.8271,19.7809,19.8271,76400.0
2006-11-29 10:20:00,30.05,30.07,29.99,29.99,56000.0,19.8271,19.8403,19.7875,19.7875,56000.0
2006-11-29 10:25:00,29.99,30.06,29.97,30.01,29200.0,19.7875,19.8337,19.7743,19.8007,29200.0
2006-11-29 10:30:00,30.01,30.01,29.96,29.97,23600.0,19.8007,19.8007,19.7677,19.7743,23600.0
2006-11-29 10:35:00,29.96,29.97,29.94,29.94,38800.0,19.7677,19.7743,19.7545,19.7545,38800.0
2006-11-29 10:40:00,29.94,29.99,29.94,29.96,58800.0,19.7545,19.7875,19.7545,19.7677,58800.0
2006-11-29 10:45:00,29.96,29.96,29.85,29.89,163200.0,19.7677,19.7677,19.6952,19.7216,163200.0
2006-11-29 10:50:00,29.88,29.93,29.86,29.92,69200.0,19.715,19.7479,19.7018,19.7413,69200.0
2006-11-29 10:55:00,29.9,29.94,29.88,29.89,39200.0,19.7281,19.7545,19.715,19.7216,39200.0
2006-11-29 11:00:00,29.92,30.0,29.91,29.99,281600.0,19.7413,19.7941,19.7347,19.7875,281600.0
2006-11-29 11:05:00,30.0,30.04,29.98,30.01,84400.0,19.7941,19.8205,19.7809,19.8007,84400.0
2006-11-29 11:10:00,30.01,30.01,29.97,29.98,54400.0,19.8007,19.8007,19.7743,19.7809,54400.0
2006-11-29 11:15:00,29.98,29.98,29.95,29.95,20000.0,19.7809,19.7809,19.7611,19.7611,20000.0
2006-11-29 11:20:00,29.95,29.98,29.95,29.98,25600.0,19.7611,19.7809,19.7611,19.7809,25600.0
2006-11-29 11:25:00,29.97,29.98,29.95,29.95,24000.0,19.7743,19.7809,19.7611,19.7611,24000.0
2006-11-29 11:30:00,29.96,29.96,29.93,29.96,48000.0,19.7677,19.7677,19.7479,19.7677,48000.0
2006-11-29 11:35:00,29.96,29.99,29.94,29.99,13600.0,19.7677,19.7875,19.7545,19.7875,13600.0
2006-11-29 11:40:00,30.0,30.0,29.97,29.98,16800.0,19.7941,19.7941,19.7743,19.7809,16800.0
2006-11-29 11:45:00,29.99,29.99,29.97,29.99,22000.0,19.7875,19.7875,19.7743,19.7875,22000.0
2006-11-29 11:50:00,29.98,30.01,29.98,30.0,28400.0,19.7809,19.8007,19.7809,19.7941,28400.0
2006-11-29 11:55:00,30.0,30.0,29.98,29.98,28800.0,19.7941,19.7941,19.7809,19.7809,28800.0
2006-11-29 12:00:00,29.98,29.99,29.96,29.99,17200.0,19.7809,19.7875,19.7677,19.7875,17200.0
2006-11-29 12:05:00,29.99,30.0,29.98,30.0,34400.0,19.7875,19.7941,19.7809,19.7941,34400.0
2006-11-29 12:10:00,30.0,30.0,29.96,29.98,24000.0,19.7941,19.7941,19.7677,19.7809,24000.0
2006-11-29 12:15:00,29.98,30.0,29.96,29.98,32400.0,19.7809,19.7941,19.7677,19.7809,32400.0
2006-11-29 12:20:00,29.98,29.98,29.97,29.97,25200.0,19.7809,19.7809,19.7743,19.7743,25200.0
2006-11-29 12:25:00,29.97,29.97,29.93,29.95,35200.0,19.7743,19.7743,19.7479,19.7611,35200.0
2006-11-29 12:30:00,29.95,29.96,29.93,29.95,18000.0,19.7611,19.7677,19.7479,19.7611,18000.0
2006-11-29 12:35:00,29.96,29.99,29.96,29.97,14800.0,19.7677,19.7875,19.7677,19.7743,14800.0
2006-11-29 12:40:00,29.97,29.98,29.94,29.94,41600.0,19.7743,19.7809,19.7545,19.7545,41600.0
2006-11-29 12:45:00,29.95,29.97,29.94,29.97,16000.0,19.7611,19.7743,19.7545,19.7743,16000.0
2006-11-29 12:50:00,29.96,29.96,29.92,29.94,19600.0,19.7677,19.7677,19.7413,19.7545,19600.0
2006-11-29 12:55:00,29.94,29.95,29.92,29.92,12800.0,19.7545,19.7611,19.7413,19.7413,12800.0
2006-11-29 13:00:00,29.92,29.93,29.89,29.93,46400.0,19.7413,19.7479,19.7216,19.7479,46400.0
2006-11-29 13:05:00,29.93,29.95,29.91,29.92,37200.0,19.7479,19.7611,19.7347,19.7413,37200.0
2006-11-29 13:10:00,29.91,29.94,29.9,29.93,22400.0,19.7347,19.7545,19.7281,19.7479,22400.0
2006-11-29 13:15:00,29.93,29.93,29.91,29.91,15200.0,19.7479,19.7479,19.7347,19.7347,15200.0
2006-11-29 13:20:00,29.92,29.92,29.89,29.9,8800.0,19.7413,19.7413,19.7216,19.7281,8800.0
2006-11-29 13:25:00,29.89,29.89,29.82,29.86,70800.0,19.7216,19.7216,19.6754,19.7018,70800.0
2006-11-29 13:30:00,29.86,29.87,29.77,29.77,36000.0,19.7018,19.7084,19.6424,19.6424,36000.0
2006-11-29 13:35:00,29.77,29.81,29.77,29.8,42800.0,19.6424,19.6688,19.6424,19.6622,42800.0
2006-11-29 13:40:00,29.8,29.83,29.78,29.78,17600.0,19.6622,19.682,19.649,19.649,17600.0
2006-11-29 13:45:00,29.79,29.89,29.79,29.89,60800.0,19.6556,19.7216,19.6556,19.7216,60800.0
2006-11-29 13:50:00,29.89,29.89,29.8,29.82,34000.0,19.7216,19.7216,19.6622,19.6754,34000.0
2006-11-29 13:55:00,29.83,29.88,29.82,29.82,20400.0,19.682,19.715,19.6754,19.6754,20400.0
2006-11-29 14:00:00,29.82,29.88,29.82,29.84,40800.0,19.6754,19.715,19.6754,19.6886,40800.0
2006-11-29 14:05:00,29.84,29.84,29.81,29.84,13600.0,19.6886,19.6886,19.6688,19.6886,13600.0
2006-11-29 14:10:00,29.83,29.85,29.83,29.85,17600.0,19.682,19.6952,19.682,19.6952,17600.0
2006-11-29 14:15:00,29.85,29.87,29.82,29.84,20800.0,19.6952,19.7084,19.6754,19.6886,20800.0
2006-11-29 14:20:00,29.83,29.88,29.83,29.84,18400.0,19.682,19.715,19.682,19.6886,18400.0
2006-11-29 14:25:00,29.84,29.85,29.79,29.8,18000.0,19.6886,19.6952,19.6556,19.6622,18000.0
2006-11-29 14:30:00,29.8,29.86,29.8,29.86,21200.0,19.6622,19.7018,19.6622,19.7018,21200.0
2006-11-29 14:35:00,29.86,29.91,29.85,29.91,37200.0,19.7018,19.7347,19.6952,19.7347,37200.0
2006-11-29 14:40:00,29.91,29.93,29.9,29.91,32000.0,19.7347,19.7479,19.7281,19.7347,32000.0
2006-11-29 14:45:00,29.9,29.93,29.9,29.92,15600.0,19.7281,19.7479,19.7281,19.7413,15600.0
2006-11-29 14:50:00,29.93,29.94,29.92,29.94,32800.0,19.7479,19.7545,19.7413,19.7545,32800.0
2006-11-29 14:55:00,29.94,29.94,29.9,29.93,66800.0,19.7545,19.7545,19.7281,19.7479,66800.0
2006-11-29 15:00:00,29.93,29.95,29.92,29.93,66000.0,19.7479,19.7611,19.7413,19.7479,66000.0
2006-11-29 15:05:00,29.93,29.96,29.91,29.96,41600.0,19.7479,19.7677,19.7347,19.7677,41600.0
2006-11-29 15:10:00,29.96,29.98,29.96,29.97,23200.0,19.7677,19.7809,19.7677,19.7743,23200.0
2006-11-29 15:15:00,29.96,29.96,29.93,29.94,45600.0,19.7677,19.7677,19.7479,19.7545,45600.0
2006-11-29 15:20:00,29.94,29.95,29.92,29.95,71600.0,19.7545,19.7611,19.7413,19.7611,71600.0
2006-11-29 15:25:00,29.94,29.95,29.9,29.93,34800.0,19.7545,19.7611,19.7281,19.7479,34800.0
2006-11-29 15:30:00,29.93,30.01,29.93,30.01,51600.0,19.7479,19.8007,19.7479,19.8007,51600.0
2006-11-29 15:35:00,30.0,30.01,29.96,30.0,56000.0,19.7941,19.8007,19.7677,19.7941,56000.0
2006-11-29 15:40:00,30.0,30.0,29.99,30.0,44800.0,19.7941,19.7941,19.7875,19.7941,44800.0
2006-11-29 15:45:00,30.0,30.04,30.0,30.01,92400.0,19.7941,19.8205,19.7941,19.8007,92400.0
2006-11-29 15:50:00,30.01,30.05,30.01,30.03,54400.0,19.8007,19.8271,19.8007,19.8139,54400.0
2006-11-29 15:55:00,30.03,30.03,29.98,29.99,58800.0,19.8139,19.8139,19.7809,19.7875,58800.0
2006-11-30 09:30:00,30.0,30.1,30.0,30.09,39200.0,19.7941,19.8601,19.7941,19.8535,39200.0
2006-11-30 09:35:00,30.1,30.24,30.1,30.19,61600.0,19.8601,19.9525,19.8601,19.9195,61600.0
2006-11-30 09:40:00,30.17,30.19,30.08,30.08,40000.0,19.9063,19.9195,19.8469,19.8469,40000.0
2006-11-30 09:45:00,30.09,30.13,30.07,30.11,81200.0,19.8535,19.8799,19.8403,19.8667,81200.0
2006-11-30 09:50:00,30.1,30.13,29.97,29.98,103200.0,19.8601,19.8799,19.7743,19.7809,103200.0
2006-11-30 09:55:00,29.98,30.03,29.91,29.91,144800.0,19.7809,19.8139,19.7347,19.7347,144800.0
2006-11-30 10:00:00,29.91,29.92,29.75,29.75,156800.0,19.7347,19.7413,19.6292,19.6292,156800.0
2006-11-30 10:05:00,29.74,29.76,29.71,29.73,74800.0,19.6226,19.6358,19.6028,19.616,74800.0
2006-11-30 10:10:00,29.73,29.79,29.66,29.66,85200.0,19.616,19.6556,19.5698,19.5698,85200.0
2006-11-30 10:15:00,29.66,29.7,29.62,29.67,88000.0,19.5698,19.5962,19.5434,19.5764,88000.0
2006-11-30 10:20:00,29.67,29.72,29.64,29.65,54000.0,19.5764,19.6094,19.5566,19.5632,54000.0
2006-11-30 10:25:00,29.65,29.68,29.62,29.62,72000.0,19.5632,19.583,19.5434,19.5434,72000.0
2006-11-30 10:30:00,29.64,29.69,29.63,29.67,71200.0,19.5566,19.5896,19.55,19.5764,71200.0
2006-11-30 10:35:00,29.68,29.72,29.65,29.72,51200.0,19.583,19.6094,19.5632,19.6094,51200.0
2006-11-30 10:40:00,29.72,29.72,29.62,29.68,68400.0,19.6094,19.6094,19.5434,19.583,68400.0
2006-11-30 10:45:00,29.68,29.7,29.65,29.66,44800.0,19.583,19.5962,19.5632,19.5698,44800.0
2006-11-30 10:50:00,29.66,29.73,29.66,29.69,54000.0,19.5698,19.616,19.5698,19.5896,54000.0
2006-11-30 10:55:00,29.71,29.72,29.65,29.65,80800.0,19.6028,19.6094,19.5632,19.5632,80800.0
2006-11-30 11:00:00,29.65,29.66,29.62,29.65,46400.0,19.5632,19.5698,19.5434,19.5632,46400.0
2006-11-30 11:05:00,29.66,29.66,29.63,29.63,60400.0,19.5698,19.5698,19.55,19.55,60400.0
2006-11-30 11:10:00,29.63,29.66,29.6,29.62,86400.0,19.55,19.5698,19.5302,19.5434,86400.0
2006-11-30 11:15:00,29.62,29.69,29.6,29.67,75600.0,19.5434,19.5896,19.5302,19.5764,75600.0
2006-11-30 11:20:00,29.67,29.68,29.57,29.59,52800.0,19.5764,19.583,19.5104,19.5236,52800.0
2006-11-30 11:25:00,29.59,29.64,29.54,29.64,39600.0,19.5236,19.5566,19.4906,19.5566,39600.0
2006-11-30 11:30:00,29.64,29.66,29.6,29.66,25600.0,19.5566,19.5698,19.5302,19.5698,25600.0
2006-11-30 11:35:00,29.66,29.67,29.64,29.67,41600.0,19.5698,19.5764,19.5566,19.5764,41600.0
2006-11-30 11:40:00,29.67,29.71,29.65,29.68,29200.0,19.5764,19.6028,19.5632,19.583,29200.0
2006-11-30 11:45:00,29.68,29.7,29.64,29.65,9600.0,19.583,19.5962,19.5566,19.5632,9600.0
2006-11-30 11:50:00,29.66,29.71,29.66,29.67,27200.0,19.5698,19.6028,19.5698,19.5764,27200.0
2006-11-30 11:55:00,29.67,29.73,29.66,29.68,45200.0,19.5764,19.616,19.5698,19.583,45200.0
2006-11-30 12:00:00,29.68,29.74,29.68,29.73,22000.0,19.583,19.6226,19.583,19.616,22000.0
2006-11-30 12:05:00,29.73,29.73,29.71,29.73,22800.0,19.616,19.616,19.6028,19.616,22800.0
2006-11-30 12:10:00,29.73,29.75,29.72,29.75,22000.0,19.616,19.6292,19.6094,19.6292,22000.0
2006-11-30 12:15:00,29.75,29.75,29.72,29.73,12000.0,19.6292,19.6292,19.6094,19.616,12000.0
2006-11-30 12:20:00,29.73,29.75,29.72,29.75,19600.0,19.616,19.6292,19.6094,19.6292,19600.0
2006-11-30 12:25:00,29.75,29.75,29.73,29.74,10800.0,19.6292,19.6292,19.616,19.6226,10800.0
2006-11-30 12:30:00,29.75,29.75,29.73,29.75,20800.0,19.6292,19.6292,19.616,19.6292,20800.0
2006-11-30 12:35:00,29.75,29.75,29.68,29.68,26400.0,19.6292,19.6292,19.583,19.583,26400.0
2006-11-30 12:40:00,29.68,29.71,29.67,29.71,15200.0,19.583,19.6028,19.5764,19.6028,15200.0
2006-11-30 12:45:00,29.71,29.74,29.71,29.73,45200.0,19.6028,19.6226,19.6028,19.616,45200.0
2006-11-30 12:50:00,29.73,29.81,29.73,29.79,13200.0,19.616,19.6688,19.616,19.6556,13200.0
2006-11-30 12:55:00,29.79,29.79,29.75,29.77,30000.0,19.6556,19.6556,19.6292,19.6424,30000.0
2006-11-30 13:00:00,29.77,29.77,29.75,29.75,83600.0,19.6424,19.6424,19.6292,19.6292,83600.0
2006-11-30 13:05:00,29.75,29.78,29.75,29.77,51200.0,19.6292,19.649,19.6292,19.6424,51200.0
2006-11-30 13:10:00,29.78,29.81,29.78,29.81,21600.0,19.649,19.6688,19.649,19.6688,21600.0
2006-11-30 13:15:00,29.81,29.9,29.81,29.87,48800.0,19.6688,19.7281,19.6688,19.7084,48800.0
2006-11-30 13:20:00,29.87,29.9,29.84,29.85,34000.0,19.7084,19.7281,19.6886,19.6952,34000.0
2006-11-30 13:25:00,29.86,29.91,29.86,29.88,49600.0,19.7018,19.7347,19.7018,19.715,49600.0
2006-11-30 13:30:00,29.89,29.94,29.88,29.9,24400.0,19.7216,19.7545,19.715,19.7281,24400.0
2006-11-30 13:35:00,29.9,29.91,29.9,29.91,4400.0,19.7281,19.7347,19.7281,19.7347,4400.0
2006-11-30 13:40:00,29.91,29.93,29.89,29.93,15200.0,19.7347,19.7479,19.7216,19.7479,15200.0
2006-11-30 13:45:00,29.93,29.98,29.93,29.96,30400.0,19.7479,19.7809,19.7479,19.7677,30400.0
2006-11-30 13:50:00,29.97,30.0,29.96,29.98,24400.0,19.7743,19.7941,19.7677,19.7809,24400.0
2006-11-30 13:55:00,29.97,29.98,29.91,29.92,15600.0,19.7743,19.7809,19.7347,19.7413,15600.0
2006-11-30 14:00:00,29.92,29.97,29.92,29.93,19600.0,19.7413,19.7743,19.7413,19.7479,19600.0
2006-11-30 14:05:00,29.94,29.98,29.93,29.98,18400.0,19.7545,19.7809,19.7479,19.7809,18400.0
2006-11-30 14:10:00,29.97,30.0,29.96,29.99,171200.0,19.7743,19.7941,19.7677,19.7875,171200.0
2006-11-30 14:15:00,29.99,29.99,29.94,29.97,32000.0,19.7875,19.7875,19.7545,19.7743,32000.0
2006-11-30 14:20:00,29.99,30.01,29.98,30.0,23600.0,19.7875,19.8007,19.7809,19.7941,23600.0
2006-11-30 14:25:00,30.0,30.04,29.99,30.01,54400.0,19.7941,19.8205,19.7875,19.8007,54400.0
2006-11-30 14:30:00,30.04,30.07,30.03,30.07,20800.0,19.8205,19.8403,19.8139,19.8403,20800.0
2006-11-30 14:35:00,30.09,30.15,30.09,30.12,73600.0,19.8535,19.8931,19.8535,19.8733,73600.0
2006-11-30 14:40:00,30.11,30.16,30.11,30.14,54000.0,19.8667,19.8997,19.8667,19.8865,54000.0
2006-11-30 14:45:00,30.15,30.18,30.13,30.15,42400.0,19.8931,19.9129,19.8799,19.8931,42400.0
2006-11-30 14:50:00,30.15,30.15,30.11,30.11,49600.0,19.8931,19.8931,19.8667,19.8667,49600.0
2006-11-30 14:55:00,30.13,30.15,30.11,30.11,24000.0,19.8799,19.8931,19.8667,19.8667,24000.0
2006-11-30 15:00:00,30.11,30.11,30.08,30.08,30800.0,19.8667,19.8667,19.8469,19.8469,30800.0
2006-11-30 15:05:00,30.1,30.13,30.1,30.12,19600.0,19.8601,19.8799,19.8601,19.8733,19600.0
2006-11-30 15:10:00,30.11,30.17,30.11,30.16,21600.0,19.8667,19.9063,19.8667,19.8997,21600.0
2006-11-30 15:15:00,30.15,30.16,30.09,30.13,37600.0,19.8931,19.8997,19.8535,19.8799,37600.0
2006-11-30 15:20:00,30.13,30.15,30.09,30.13,50000.0,19.8799,19.8931,19.8535,19.8799,50000.0
2006-11-30 15:25:00,30.15,30.15,30.08,30.1,125600.0,19.8931,19.8931,19.8469,19.8601,125600.0
2006-11-30 15:30:00,30.1,30.1,30.07,30.08,41600.0,19.8601,19.8601,19.8403,19.8469,41600.0
2006-11-30 15:35:00,30.07,30.08,30.04,30.05,58400.0,19.8403,19.8469,19.8205,19.8271,58400.0
2006-11-30 15:40:00,30.06,30.06,30.01,30.01,50800.0,19.8337,19.8337,19.8007,19.8007,50800.0
2006-11-30 15:45:00,30.02,30.03,29.99,30.02,46400.0,19.8073,19.8139,19.7875,19.8073,46400.0
2006-11-30 15:50:00,30.03,30.03,30.02,30.03,184400.0,19.8139,19.8139,19.8073,19.8139,184400.0
2006-11-30 15:55:00,30.03,30.03,29.96,29.96,163600.0,19.8139,19.8139,19.7677,19.7677,163600.0
2006-12-01 09:30:00,29.96,30.07,29.96,29.99,41600.0,19.7677,19.8403,19.7677,19.7875,41600.0
2006-12-01 09:35:00,29.99,30.0,29.86,29.86,60400.0,19.7875,19.7941,19.7018,19.7018,60400.0
2006-12-01 09:40:00,29.85,29.96,29.73,29.81,63600.0,19.6952,19.7677,19.616,19.6688,63600.0
2006-12-01 09:45:00,29.81,29.89,29.81,29.84,39600.0,19.6688,19.7216,19.6688,19.6886,39600.0
2006-12-01 09:50:00,29.83,29.87,29.81,29.87,25600.0,19.682,19.7084,19.6688,19.7084,25600.0
2006-12-01 09:55:00,29.87,29.88,29.77,29.81,72800.0,19.7084,19.715,19.6424,19.6688,72800.0
2006-12-01 10:00:00,29.8,29.8,29.68,29.74,92800.0,19.6622,19.6622,19.583,19.6226,92800.0
2006-12-01 10:05:00,29.73,29.73,29.61,29.61,40400.0,19.616,19.616,19.5368,19.5368,40400.0
2006-12-01 10:10:00,29.61,29.67,29.6,29.67,84000.0,19.5368,19.5764,19.5302,19.5764,84000.0
2006-12-01 10:15:00,29.67,29.7,29.61,29.64,62400.0,19.5764,19.5962,19.5368,19.5566,62400.0
2006-12-01 10:20:00,29.63,29.67,29.58,29.67,86400.0,19.55,19.5764,19.517,19.5764,86400.0
2006-12-01 10:25:00,29.67,29.67,29.61,29.65,115600.0,19.5764,19.5764,19.5368,19.5632,115600.0
2006-12-01 10:30:00,29.66,29.66,29.58,29.62,65200.0,19.5698,19.5698,19.517,19.5434,65200.0
2006-12-01 10:35:00,29.61,29.65,29.6,29.64,43600.0,19.5368,19.5632,19.5302,19.5566,43600.0
2006-12-01 10:40:00,29.64,29.65,29.5,29.5,90000.0,19.5566,19.5632,19.4642,19.4642,90000.0
2006-12-01 10:45:00,29.5,29.6,29.46,29.59,64000.0,19.4642,19.5302,19.4378,19.5236,64000.0
2006-12-01 10:50:00,29.57,29.57,29.53,29.57,57200.0,19.5104,19.5104,19.484,19.5104,57200.0
2006-12-01 10:55:00,29.56,29.56,29.46,29.46,56800.0,19.5038,19.5038,19.4378,19.4378,56800.0
2006-12-01 11:00:00,29.46,29.6,29.44,29.59,98400.0,19.4378,19.5302,19.4246,19.5236,98400.0
2006-12-01 11:05:00,29.58,29.58,29.52,29.52,77200.0,19.517,19.517,19.4774,19.4774,77200.0
2006-12-01 11:10:00,29.51,29.61,29.51,29.61,25600.0,19.4708,19.5368,19.4708,19.5368,25600.0
2006-12-01 11:15:00,29.6,29.61,29.56,29.59,27600.0,19.5302,19.5368,19.5038,19.5236,27600.0
2006-12-01 11:20:00,29.59,29.59,29.56,29.56,49600.0,19.5236,19.5236,19.5038,19.5038,49600.0
2006-12-01 11:25:00,29.56,29.59,29.56,29.58,29600.0,19.5038,19.5236,19.5038,19.517,29600.0
2006-12-01 11:30:00,29.58,29.61,29.56,29.61,35600.0,19.517,19.5368,19.5038,19.5368,35600.0
2006-12-01 11:35:00,29.6,29.64,29.6,29.64,41200.0,19.5302,19.5566,19.5302,19.5566,41200.0
2006-12-01 11:40:00,29.64,29.66,29.63,29.64,42400.0,19.5566,19.5698,19.55,19.5566,42400.0
2006-12-01 11:45:00,29.65,29.71,29.63,29.68,33600.0,19.5632,19.6028,19.55,19.583,33600.0
2006-12-01 11:50:00,29.68,29.72,29.67,29.67,43200.0,19.583,19.6094,19.5764,19.5764,43200.0
2006-12-01 11:55:00,29.68,29.78,29.68,29.76,34800.0,19.583,19.649,19.583,19.6358,34800.0
2006-12-01 12:00:00,29.75,29.76,29.67,29.67,49200.0,19.6292,19.6358,19.5764,19.5764,49200.0
2006-12-01 12:05:00,29.69,29.73,29.67,29.71,64000.0,19.5896,19.616,19.5764,19.6028,64000.0
2006-12-01 12:10:00,29.7,29.7,29.67,29.67,22800.0,19.5962,19.5962,19.5764,19.5764,22800.0
2006-12-01 12:15:00,29.67,29.73,29.67,29.73,15200.0,19.5764,19.616,19.5764,19.616,15200.0
2006-12-01 12:20:00,29.72,29.75,29.7,29.75,37600.0,19.6094,19.6292,19.5962,19.6292,37600.0
2006-12-01 12:25:00,29.75,29.75,29.74,29.74,30800.0,19.6292,19.6292,19.6226,19.6226,30800.0
2006-12-01 12:30:00,29.74,29.75,29.73,29.75,43200.0,19.6226,19.6292,19.616,19.6292,43200.0
2006-12-01 12:35:00,29.75,29.75,29.7,29.72,26800.0,19.6292,19.6292,19.5962,19.6094,26800.0
2006-12-01 12:40:00,29.72,29.72,29.68,29.69,14000.0,19.6094,19.6094,19.583,19.5896,14000.0
2006-12-01 12:45:00,29.69,29.7,29.69,29.69,30400.0,19.5896,19.5962,19.5896,19.5896,30400.0
2006-12-01 12:50:00,29.69,29.77,29.68,29.77,74000.0,19.5896,19.6424,19.583,19.6424,74000.0
2006-12-01 12:55:00,29.77,29.77,29.74,29.74,48000.0,19.6424,19.6424,19.6226,19.6226,48000.0
2006-12-01 13:00:00,29.73,29.73,29.62,29.64,39600.0,19.616,19.616,19.5434,19.5566,39600.0
2006-12-01 13:05:00,29.64,29.64,29.58,29.59,30400.0,19.5566,19.5566,19.517,19.5236,30400.0
2006-12-01 13:10:00,29.6,29.65,29.6,29.63,21200.0,19.5302,19.5632,19.5302,19.55,21200.0
2006-12-01 13:15:00,29.64,29.65,29.61,29.61,30000.0,19.5566,19.5632,19.5368,19.5368,30000.0
2006-12-01 13:20:00,29.64,29.66,29.59,29.59,42800.0,19.5566,19.5698,19.5236,19.5236,42800.0
2006-12-01 13:25:00,29.59,29.61,29.54,29.54,47200.0,19.5236,19.5368,19.4906,19.4906,47200.0
2006-12-01 13:30:00,29.55,29.59,29.54,29.58,50800.0,19.4972,19.5236,19.4906,19.517,50800.0
2006-12-01 13:35:00,29.56,29.56,29.53,29.54,36400.0,19.5038,19.5038,19.484,19.4906,36400.0
2006-12-01 13:40:00,29.57,29.58,29.56,29.56,25200.0,19.5104,19.517,19.5038,19.5038,25200.0
2006-12-01 13:45:00,29.56,29.57,29.56,29.56,9600.0,19.5038,19.5104,19.5038,19.5038,9600.0
2006-12-01 13:50:00,29.57,29.57,29.51,29.55,21600.0,19.5104,19.5104,19.4708,19.4972,21600.0
2006-12-01 13:55:00,29.54,29.6,29.53,29.57,48000.0,19.4906,19.5302,19.484,19.5104,48000.0
2006-12-01 14:00:00,29.56,29.59,29.51,29.51,36000.0,19.5038,19.5236,19.4708,19.4708,36000.0
2006-12-01 14:05:00,29.51,29.55,29.48,29.55,33200.0,19.4708,19.4972,19.451,19.4972,33200.0
2006-12-01 14:10:00,29.55,29.57,29.5,29.5,43200.0,19.4972,19.5104,19.4642,19.4642,43200.0
2006-12-01 14:15:00,29.5,29.52,29.48,29.49,39600.0,19.4642,19.4774,19.451,19.4576,39600.0
2006-12-01 14:20:00,29.5,29.53,29.49,29.52,28800.0,19.4642,19.484,19.4576,19.4774,28800.0
2006-12-01 14:25:00,29.53,29.54,29.5,29.51,26000.0,19.484,19.4906,19.4642,19.4708,26000.0
2006-12-01 14:30:00,29.51,29.54,29.46,29.46,36000.0,19.4708,19.4906,19.4378,19.4378,36000.0
2006-12-01 14:35:00,29.46,29.49,29.45,29.45,52000.0,19.4378,19.4576,19.4312,19.4312,52000.0
2006-12-01 14:40:00,29.45,29.46,29.39,29.45,94400.0,19.4312,19.4378,19.3916,19.4312,94400.0
2006-12-01 14:45:00,29.44,29.5,29.44,29.5,23200.0,19.4246,19.4642,19.4246,19.4642,23200.0
2006-12-01 14:50:00,29.49,29.49,29.48,29.49,24400.0,19.4576,19.4576,19.451,19.4576,24400.0
2006-12-01 14:55:00,29.5,29.52,29.49,29.51,24400.0,19.4642,19.4774,19.4576,19.4708,24400.0
2006-12-01 15:00:00,29.52,29.55,29.5,29.52,33200.0,19.4774,19.4972,19.4642,19.4774,33200.0
2006-12-01 15:05:00,29.54,29.57,29.52,29.55,30000.0,19.4906,19.5104,19.4774,19.4972,30000.0
2006-12-01 15:10:00,29.55,29.57,29.53,29.56,36000.0,19.4972,19.5104,19.484,19.5038,36000.0
2006-12-01 15:15:00,29.56,29.58,29.54,29.57,26800.0,19.5038,19.517,19.4906,19.5104,26800.0
2006-12-01 15:20:00,29.58,29.58,29.53,29.57,55200.0,19.517,19.517,19.484,19.5104,55200.0
2006-12-01 15:25:00,29.57,29.57,29.55,29.57,77600.0,19.5104,19.5104,19.4972,19.5104,77600.0
2006-12-01 15:30:00,29.57,29.59,29.53,29.55,74400.0,19.5104,19.5236,19.484,19.4972,74400.0
2006-12-01 15:35:00,29.55,29.65,29.53,29.64,62400.0,19.4972,19.5632,19.484,19.5566,62400.0
2006-12-01 15:40:00,29.64,29.65,29.63,29.65,61200.0,19.5566,19.5632,19.55,19.5632,61200.0
2006-12-01 15:45:00,29.63,29.67,29.63,29.65,80800.0,19.55,19.5764,19.55,19.5632,80800.0
2006-12-01 15:50:00,29.65,29.66,29.63,29.63,144000.0,19.5632,19.5698,19.55,19.55,144000.0
2006-12-01 15:55:00,29.64,29.66,29.64,29.66,136800.0,19.5566,19.5698,19.5566,19.5698,136800.0
2006-12-04 09:30:00,29.66,29.66,29.66,29.66,0.0,19.5698,19.5698,19.5698,19.5698,0.0
2006-12-04 09:35:00,29.66,29.88,29.66,29.82,92400.0,19.5698,19.715,19.5698,19.6754,92400.0
2006-12-04 09:40:00,29.76,29.94,29.73,29.88,68800.0,19.6358,19.7545,19.616,19.715,68800.0
2006-12-04 09:45:00,29.88,29.91,29.85,29.9,16400.0,19.715,19.7347,19.6952,19.7281,16400.0
2006-12-04 09:50:00,29.91,29.93,29.85,29.93,28800.0,19.7347,19.7479,19.6952,19.7479,28800.0
2006-12-04 09:55:00,29.92,29.97,29.91,29.91,30400.0,19.7413,19.7743,19.7347,19.7347,30400.0
2006-12-04 10:00:00,29.93,30.11,29.92,30.07,49600.0,19.7479,19.8667,19.7413,19.8403,49600.0
2006-12-04 10:05:00,30.07,30.11,30.04,30.07,42000.0,19.8403,19.8667,19.8205,19.8403,42000.0
2006-12-04 10:10:00,30.05,30.08,30.02,30.08,32000.0,19.8271,19.8469,19.8073,19.8469,32000.0
2006-12-04 10:15:00,30.08,30.08,30.04,30.05,10800.0,19.8469,19.8469,19.8205,19.8271,10800.0
2006-12-04 10:20:00,30.03,30.1,30.03,30.1,17200.0,19.8139,19.8601,19.8139,19.8601,17200.0
2006-12-04 10:25:00,30.1,30.23,30.08,30.14,54400.0,19.8601,19.9459,19.8469,19.8865,54400.0
2006-12-04 10:30:00,30.17,30.24,30.15,30.18,26800.0,19.9063,19.9525,19.8931,19.9129,26800.0
2006-12-04 10:35:00,30.15,30.2,30.14,30.16,22400.0,19.8931,19.9261,19.8865,19.8997,22400.0
2006-12-04 10:40:00,30.16,30.18,30.11,30.14,18800.0,19.8997,19.9129,19.8667,19.8865,18800.0
2006-12-04 10:45:00,30.14,30.15,30.1,30.1,4800.0,19.8865,19.8931,19.8601,19.8601,4800.0
2006-12-04 10:50:00,30.13,30.17,30.09,30.12,14000.0,19.8799,19.9063,19.8535,19.8733,14000.0
2006-12-04 10:55:00,30.12,30.18,30.12,30.12,20000.0,19.8733,19.9129,19.8733,19.8733,20000.0
2006-12-04 11:00:00,30.13,30.2,30.13,30.2,69200.0,19.8799,19.9261,19.8799,19.9261,69200.0
2006-12-04 11:05:00,30.2,30.24,30.18,30.21,72800.0,19.9261,19.9525,19.9129,19.9327,72800.0
2006-12-04 11:10:00,30.23,30.3,30.21,30.3,76800.0,19.9459,19.9921,19.9327,19.9921,76800.0
2006-12-04 11:15:00,30.3,30.3,30.27,30.27,12000.0,19.9921,19.9921,19.9723,19.9723,12000.0
2006-12-04 11:20:00,30.29,30.3,30.22,30.3,30400.0,19.9855,19.9921,19.9393,19.9921,30400.0
2006-12-04 11:25:00,30.3,30.3,30.25,30.25,42800.0,19.9921,19.9921,19.9591,19.9591,42800.0
2006-12-04 11:30:00,30.25,30.29,30.24,30.24,66000.0,19.9591,19.9855,19.9525,19.9525,66000.0
2006-12-04 11:35:00,30.24,30.25,30.23,30.25,29200.0,19.9525,19.9591,19.9459,19.9591,29200.0
2006-12-04 11:40:00,30.25,30.29,30.25,30.27,74000.0,19.9591,19.9855,19.9591,19.9723,74000.0
2006-12-04 11:45:00,30.25,30.28,30.25,30.26,92400.0,19.9591,19.9789,19.9591,19.9657,92400.0
2006-12-04 11:50:00,30.26,30.29,30.25,30.28,68000.0,19.9657,19.9855,19.9591,19.9789,68000.0
2006-12-04 11:55:00,30.28,30.29,30.25,30.28,56800.0,19.9789,19.9855,19.9591,19.9789,56800.0
2006-12-04 12:00:00,30.29,30.3,30.27,30.29,16400.0,19.9855,19.9921,19.9723,19.9855,16400.0
2006-12-04 12:05:00,30.29,30.31,30.27,30.3,34000.0,19.9855,19.9987,19.9723,19.9921,34000.0
2006-12-04 12:10:00,30.31,30.31,30.29,30.3,11200.0,19.9987,19.9987,19.9855,19.9921,11200.0
2006-12-04 12:15:00,30.3,30.34,30.29,30.32,21200.0,19.9921,20.0185,19.9855,20.0053,21200.0
2006-12-04 12:20:00,30.32,30.35,30.31,30.34,24400.0,20.0053,20.0251,19.9987,20.0185,24400.0
2006-12-04 12:25:00,30.31,30.32,30.3,30.3,21600.0,19.9987,20.0053,19.9921,19.9921,21600.0
2006-12-04 12:30:00,30.29,30.35,30.29,30.35,23200.0,19.9855,20.0251,19.9855,20.0251,23200.0
2006-12-04 12:35:00,30.35,30.36,30.33,30.36,22400.0,20.0251,20.0317,20.0119,20.0317,22400.0
2006-12-04 12:40:00,30.37,30.37,30.32,30.32,7600.0,20.0383,20.0383,20.0053,20.0053,7600.0
2006-12-04 12:45:00,30.33,30.38,30.32,30.34,37200.0,20.0119,20.0449,20.0053,20.0185,37200.0
2006-12-04 12:50:00,30.34,30.39,30.33,30.39,74000.0,20.0185,20.0515,20.0119,20.0515,74000.0
2006-12-04 12:55:00,30.39,30.4,30.38,30.38,12800.0,20.0515,20.0581,20.0449,20.0449,12800.0
2006-12-04 13:00:00,30.38,30.43,30.38,30.43,23600.0,20.0449,20.0778,20.0449,20.0778,23600.0
2006-12-04 13:05:00,30.43,30.45,30.43,30.44,75200.0,20.0778,20.091,20.0778,20.0844,75200.0
2006-12-04 13:10:00,30.44,30.44,30.39,30.41,28400.0,20.0844,20.0844,20.0515,20.0646,28400.0
2006-12-04 13:15:00,30.4,30.44,30.39,30.43,30400.0,20.0581,20.0844,20.0515,20.0778,30400.0
2006-12-04 13:20:00,30.44,30.49,30.43,30.47,32000.0,20.0844,20.1174,20.0778,20.1042,32000.0
2006-12-04 13:25:00,30.46,30.48,30.45,30.45,13200.0,20.0976,20.1108,20.091,20.091,13200.0
2006-12-04 13:30:00,30.46,30.49,30.44,30.49,10800.0,20.0976,20.1174,20.0844,20.1174,10800.0
2006-12-04 13:35:00,30.48,30.54,30.48,30.5,31200.0,20.1108,20.1504,20.1108,20.124,31200.0
2006-12-04 13:40:00,30.5,30.53,30.49,30.51,30000.0,20.124,20.1438,20.1174,20.1306,30000.0
2006-12-04 13:45:00,30.51,30.53,30.49,30.51,41600.0,20.1306,20.1438,20.1174,20.1306,41600.0
2006-12-04 13:50:00,30.51,30.51,30.47,30.48,30000.0,20.1306,20.1306,20.1042,20.1108,30000.0
2006-12-04 13:55:00,30.46,30.46,30.43,30.44,12400.0,20.0976,20.0976,20.0778,20.0844,12400.0
2006-12-04 14:00:00,30.44,30.46,30.42,30.42,19200.0,20.0844,20.0976,20.0712,20.0712,19200.0
2006-12-04 14:05:00,30.42,30.43,30.38,30.4,24400.0,20.0712,20.0778,20.0449,20.0581,24400.0
2006-12-04 14:10:00,30.41,30.43,30.39,30.4,34000.0,20.0646,20.0778,20.0515,20.0581,34000.0
2006-12-04 14:15:00,30.41,30.43,30.39,30.39,36800.0,20.0646,20.0778,20.0515,20.0515,36800.0
2006-12-04 14:20:00,30.38,30.38,30.34,30.38,23200.0,20.0449,20.0449,20.0185,20.0449,23200.0
2006-12-04 14:25:00,30.37,30.37,30.36,30.36,15200.0,20.0383,20.0383,20.0317,20.0317,15200.0
2006-12-04 14:30:00,30.36,30.39,30.36,30.38,31600.0,20.0317,20.0515,20.0317,20.0449,31600.0
2006-12-04 14:35:00,30.38,30.38,30.32,30.32,22000.0,20.0449,20.0449,20.0053,20.0053,22000.0
2006-12-04 14:40:00,30.32,30.39,30.32,30.38,46000.0,20.0053,20.0515,20.0053,20.0449,46000.0
2006-12-04 14:45:00,30.38,30.4,30.36,30.36,21600.0,20.0449,20.0581,20.0317,20.0317,21600.0
2006-12-04 14:50:00,30.36,30.39,30.35,30.38,31600.0,20.0317,20.0515,20.0251,20.0449,31600.0
2006-12-04 14:55:00,30.39,30.45,30.38,30.44,33600.0,20.0515,20.091,20.0449,20.0844,33600.0
2006-12-04 15:00:00,30.44,30.45,30.4,30.4,26000.0,20.0844,20.091,20.0581,20.0581,26000.0
2006-12-04 15:05:00,30.42,30.43,30.39,30.41,24000.0,20.0712,20.0778,20.0515,20.0646,24000.0
2006-12-04 15:10:00,30.41,30.45,30.39,30.43,26400.0,20.0646,20.091,20.0515,20.0778,26400.0
2006-12-04 15:15:00,30.43,30.45,30.4,30.41,28400.0,20.0778,20.091,20.0581,20.0646,28400.0
2006-12-04 15:20:00,30.41,30.45,30.39,30.44,85600.0,20.0646,20.091,20.0515,20.0844,85600.0
2006-12-04 15:25:00,30.43,30.49,30.43,30.48,72800.0,20.0778,20.1174,20.0778,20.1108,72800.0
2006-12-04 15:30:00,30.48,30.48,30.44,30.48,48400.0,20.1108,20.1108,20.0844,20.1108,48400.0
2006-12-04 15:35:00,30.48,30.52,30.48,30.49,46000.0,20.1108,20.1372,20.1108,20.1174,46000.0
2006-12-04 15:40:00,30.48,30.55,30.48,30.51,172000.0,20.1108,20.157,20.1108,20.1306,172000.0
2006-12-04 15:45:00,30.51,30.56,30.5,30.53,132400.0,20.1306,20.1636,20.124,20.1438,132400.0
2006-12-04 15:50:00,30.52,30.53,30.46,30.46,390800.0,20.1372,20.1438,20.0976,20.0976,390800.0
2006-12-04 15:55:00,30.46,30.53,30.45,30.52,143600.0,20.0976,20.1438,20.091,20.1372,143600.0
2006-12-05 09:30:00,30.53,30.54,30.37,30.38,98000.0,20.1438,20.1504,20.0383,20.0449,98000.0
2006-12-05 09:35:00,30.38,30.43,30.37,30.38,69600.0,20.0449,20.0778,20.0383,20.0449,69600.0
2006-12-05 09:40:00,30.36,30.37,30.24,30.25,84800.0,20.0317,20.0383,19.9525,19.9591,84800.0
2006-12-05 09:45:00,30.24,30.31,30.2,30.25,98800.0,19.9525,19.9987,19.9261,19.9591,98800.0
2006-12-05 09:50:00,30.25,30.36,30.25,30.32,47600.0,19.9591,20.0317,19.9591,20.0053,47600.0
2006-12-05 09:55:00,30.33,30.37,30.3,30.35,49200.0,20.0119,20.0383,19.9921,20.0251,49200.0
2006-12-05 10:00:00,30.35,30.55,30.35,30.41,122400.0,20.0251,20.157,20.0251,20.0646,122400.0
2006-12-05 10:05:00,30.43,30.44,30.33,30.37,60400.0,20.0778,20.0844,20.0119,20.0383,60400.0
2006-12-05 10:10:00,30.36,30.42,30.35,30.42,44800.0,20.0317,20.0712,20.0251,20.0712,44800.0
2006-12-05 10:15:00,30.43,30.48,30.43,30.46,37600.0,20.0778,20.1108,20.0778,20.0976,37600.0
2006-12-05 10:20:00,30.46,30.46,30.36,30.4,242800.0,20.0976,20.0976,20.0317,20.0581,242800.0
2006-12-05 10:25:00,30.38,30.4,30.35,30.38,51600.0,20.0449,20.0581,20.0251,20.0449,51600.0
2006-12-05 10:30:00,30.38,30.44,30.34,30.38,62000.0,20.0449,20.0844,20.0185,20.0449,62000.0
2006-12-05 10:35:00,30.39,30.42,30.38,30.4,68000.0,20.0515,20.0712,20.0449,20.0581,68000.0
2006-12-05 10:40:00,30.43,30.52,30.41,30.5,62400.0,20.0778,20.1372,20.0646,20.124,62400.0
2006-12-05 10:45:00,30.5,30.55,30.5,30.51,46400.0,20.124,20.157,20.124,20.1306,46400.0
2006-12-05 10:50:00,30.52,30.6,30.51,30.59,51600.0,20.1372,20.19,20.1306,20.1834,51600.0
2006-12-05 10:55:00,30.59,30.61,30.58,30.59,37200.0,20.1834,20.1966,20.1768,20.1834,37200.0
2006-12-05 11:00:00,30.59,30.6,30.54,30.58,33600.0,20.1834,20.19,20.1504,20.1768,33600.0
2006-12-05 11:05:00,30.58,30.58,30.5,30.52,34800.0,20.1768,20.1768,20.124,20.1372,34800.0
2006-12-05 11:10:00,30.52,30.53,30.49,30.53,59200.0,20.1372,20.1438,20.1174,20.1438,59200.0
2006-12-05 11:15:00,30.53,30.54,30.5,30.54,37200.0,20.1438,20.1504,20.124,20.1504,37200.0
2006-12-05 11:20:00,30.54,30.57,30.49,30.52,59600.0,20.1504,20.1702,20.1174,20.1372,59600.0
2006-12-05 11:25:00,30.52,30.54,30.49,30.54,8800.0,20.1372,20.1504,20.1174,20.1504,8800.0
2006-12-05 11:30:00,30.53,30.54,30.51,30.54,27200.0,20.1438,20.1504,20.1306,20.1504,27200.0
2006-12-05 11:35:00,30.55,30.61,30.55,30.59,22800.0,20.157,20.1966,20.157,20.1834,22800.0
2006-12-05 11:40:00,30.59,30.63,30.55,30.55,24400.0,20.1834,20.2098,20.157,20.157,24400.0
2006-12-05 11:45:00,30.55,30.57,30.53,30.54,18000.0,20.157,20.1702,20.1438,20.1504,18000.0
2006-12-05 11:50:00,30.53,30.56,30.52,30.52,24400.0,20.1438,20.1636,20.1372,20.1372,24400.0
2006-12-05 11:55:00,30.52,30.58,30.51,30.55,32800.0,20.1372,20.1768,20.1306,20.157,32800.0
2006-12-05 12:00:00,30.55,30.55,30.52,30.53,28800.0,20.157,20.157,20.1372,20.1438,28800.0
2006-12-05 12:05:00,30.51,30.51,30.47,30.49,20000.0,20.1306,20.1306,20.1042,20.1174,20000.0
2006-12-05 12:10:00,30.5,30.54,30.49,30.54,22400.0,20.124,20.1504,20.1174,20.1504,22400.0
2006-12-05 12:15:00,30.54,30.58,30.53,30.58,22800.0,20.1504,20.1768,20.1438,20.1768,22800.0
2006-12-05 12:20:00,30.59,30.59,30.54,30.55,25200.0,20.1834,20.1834,20.1504,20.157,25200.0
2006-12-05 12:25:00,30.55,30.56,30.54,30.55,26400.0,20.157,20.1636,20.1504,20.157,26400.0
2006-12-05 12:30:00,30.55,30.61,30.55,30.61,52000.0,20.157,20.1966,20.157,20.1966,52000.0
2006-12-05 12:35:00,30.6,30.61,30.58,30.59,32400.0,20.19,20.1966,20.1768,20.1834,32400.0
2006-12-05 12:40:00,30.59,30.59,30.57,30.57,28000.0,20.1834,20.1834,20.1702,20.1702,28000.0
2006-12-05 12:45:00,30.58,30.58,30.55,30.55,32000.0,20.1768,20.1768,20.157,20.157,32000.0
2006-12-05 12:50:00,30.54,30.59,30.54,30.59,27200.0,20.1504,20.1834,20.1504,20.1834,27200.0
2006-12-05 12:55:00,30.61,30.66,30.58,30.64,36400.0,20.1966,20.2296,20.1768,20.2164,36400.0
2006-12-05 13:00:00,30.65,30.65,30.6,30.61,25200.0,20.223,20.223,20.19,20.1966,25200.0
2006-12-05 13:05:00,30.61,30.63,30.61,30.61,20000.0,20.1966,20.2098,20.1966,20.1966,20000.0
2006-12-05 13:10:00,30.61,30.66,30.61,30.66,31600.0,20.1966,20.2296,20.1966,20.2296,31600.0
2006-12-05 13:15:00,30.66,30.67,30.65,30.67,36400.0,20.2296,20.2362,20.223,20.2362,36400.0
2006-12-05 13:20:00,30.68,30.69,30.64,30.64,46400.0,20.2428,20.2494,20.2164,20.2164,46400.0
2006-12-05 13:25:00,30.64,30.68,30.64,30.68,41600.0,20.2164,20.2428,20.2164,20.2428,41600.0
2006-12-05 13:30:00,30.68,30.72,30.68,30.69,33200.0,20.2428,20.2692,20.2428,20.2494,33200.0
2006-12-05 13:35:00,30.69,30.69,30.66,30.67,23200.0,20.2494,20.2494,20.2296,20.2362,23200.0
2006-12-05 13:40:00,30.66,30.68,30.65,30.67,24400.0,20.2296,20.2428,20.223,20.2362,24400.0
2006-12-05 13:45:00,30.67,30.7,30.67,30.7,26400.0,20.2362,20.256,20.2362,20.256,26400.0
2006-12-05 13:50:00,30.7,30.72,30.64,30.66,24400.0,20.256,20.2692,20.2164,20.2296,24400.0
2006-12-05 13:55:00,30.66,30.68,30.65,30.68,13200.0,20.2296,20.2428,20.223,20.2428,13200.0
2006-12-05 14:00:00,30.7,30.7,30.65,30.65,10800.0,20.256,20.256,20.223,20.223,10800.0
2006-12-05 14:05:00,30.65,30.68,30.64,30.66,21200.0,20.223,20.2428,20.2164,20.2296,21200.0
2006-12-05 14:10:00,30.66,30.67,30.64,30.65,23600.0,20.2296,20.2362,20.2164,20.223,23600.0
2006-12-05 14:15:00,30.65,30.7,30.65,30.67,32400.0,20.223,20.256,20.223,20.2362,32400.0
2006-12-05 14:20:00,30.67,30.7,30.65,30.67,42000.0,20.2362,20.256,20.223,20.2362,42000.0
2006-12-05 14:25:00,30.67,30.71,30.67,30.71,40000.0,20.2362,20.2626,20.2362,20.2626,40000.0
2006-12-05 14:30:00,30.71,30.74,30.7,30.74,37600.0,20.2626,20.2824,20.256,20.2824,37600.0
2006-12-05 14:35:00,30.73,30.75,30.72,30.75,73600.0,20.2758,20.289,20.2692,20.289,73600.0
2006-12-05 14:40:00,30.75,30.82,30.72,30.82,75600.0,20.289,20.3352,20.2692,20.3352,75600.0
2006-12-05 14:45:00,30.83,30.83,30.78,30.78,36000.0,20.3418,20.3418,20.3088,20.3088,36000.0
2006-12-05 14:50:00,30.77,30.79,30.75,30.79,57200.0,20.3022,20.3154,20.289,20.3154,57200.0
2006-12-05 14:55:00,30.79,30.81,30.78,30.78,40000.0,20.3154,20.3286,20.3088,20.3088,40000.0
2006-12-05 15:00:00,30.78,30.8,30.76,30.76,23200.0,20.3088,20.322,20.2956,20.2956,23200.0
2006-12-05 15:05:00,30.76,30.77,30.74,30.74,40800.0,20.2956,20.3022,20.2824,20.2824,40800.0
2006-12-05 15:10:00,30.74,30.77,30.72,30.74,49600.0,20.2824,20.3022,20.2692,20.2824,49600.0
2006-12-05 15:15:00,30.75,30.76,30.72,30.72,30800.0,20.289,20.2956,20.2692,20.2692,30800.0
2006-12-05 15:20:00,30.72,30.77,30.72,30.77,28000.0,20.2692,20.3022,20.2692,20.3022,28000.0
2006-12-05 15:25:00,30.77,30.77,30.74,30.75,35600.0,20.3022,20.3022,20.2824,20.289,35600.0
2006-12-05 15:30:00,30.75,30.75,30.72,30.74,52000.0,20.289,20.289,20.2692,20.2824,52000.0
2006-12-05 15:35:00,30.74,30.78,30.74,30.76,46000.0,20.2824,20.3088,20.2824,20.2956,46000.0
2006-12-05 15:40:00,30.76,30.76,30.73,30.76,45200.0,20.2956,20.2956,20.2758,20.2956,45200.0
2006-12-05 15:45:00,30.77,30.78,30.73,30.75,52000.0,20.3022,20.3088,20.2758,20.289,52000.0
2006-12-05 15:50:00,30.75,30.77,30.74,30.75,56400.0,20.289,20.3022,20.2824,20.289,56400.0
2006-12-05 15:55:00,30.75,30.8,30.75,30.79,91200.0,20.289,20.322,20.289,20.3154,91200.0
2006-12-06 09:30:00,30.64,30.71,30.64,30.71,28400.0,20.2164,20.2626,20.2164,20.2626,28400.0
2006-12-06 09:35:00,30.67,30.71,30.63,30.63,16400.0,20.2362,20.2626,20.2098,20.2098,16400.0
2006-12-06 09:40:00,30.63,30.63,30.58,30.6,44800.0,20.2098,20.2098,20.1768,20.19,44800.0
2006-12-06 09:45:00,30.61,30.62,30.57,30.59,62800.0,20.1966,20.2032,20.1702,20.1834,62800.0
2006-12-06 09:50:00,30.59,30.62,30.52,30.58,25200.0,20.1834,20.2032,20.1372,20.1768,25200.0
2006-12-06 09:55:00,30.57,30.61,30.53,30.53,19600.0,20.1702,20.1966,20.1438,20.1438,19600.0
2006-12-06 10:00:00,30.55,30.56,30.51,30.56,33600.0,20.157,20.1636,20.1306,20.1636,33600.0
2006-12-06 10:05:00,30.55,30.59,30.54,30.59,18000.0,20.157,20.1834,20.1504,20.1834,18000.0
2006-12-06 10:10:00,30.59,30.64,30.59,30.64,33200.0,20.1834,20.2164,20.1834,20.2164,33200.0
2006-12-06 10:15:00,30.65,30.7,30.65,30.68,30800.0,20.223,20.256,20.223,20.2428,30800.0
2006-12-06 10:20:00,30.69,30.82,30.69,30.8,65200.0,20.2494,20.3352,20.2494,20.322,65200.0
2006-12-06 10:25:00,30.79,30.88,30.79,30.83,78000.0,20.3154,20.3748,20.3154,20.3418,78000.0
2006-12-06 10:30:00,30.83,30.86,30.81,30.84,63200.0,20.3418,20.3616,20.3286,20.3484,63200.0
2006-12-06 10:35:00,30.85,30.89,30.83,30.86,44400.0,20.355,20.3814,20.3418,20.3616,44400.0
2006-12-06 10:40:00,30.85,30.87,30.85,30.86,22800.0,20.355,20.3682,20.355,20.3616,22800.0
2006-12-06 10:45:00,30.85,30.88,30.85,30.86,15200.0,20.355,20.3748,20.355,20.3616,15200.0
2006-12-06 10:50:00,30.88,30.88,30.79,30.8,15600.0,20.3748,20.3748,20.3154,20.322,15600.0
2006-12-06 10:55:00,30.8,30.8,30.7,30.72,42400.0,20.322,20.322,20.256,20.2692,42400.0
2006-12-06 11:00:00,30.72,30.72,30.68,30.7,20000.0,20.2692,20.2692,20.2428,20.256,20000.0
2006-12-06 11:05:00,30.7,30.71,30.66,30.69,21600.0,20.256,20.2626,20.2296,20.2494,21600.0
2006-12-06 11:10:00,30.7,30.7,30.64,30.64,13600.0,20.256,20.256,20.2164,20.2164,13600.0
2006-12-06 11:15:00,30.64,30.71,30.64,30.71,24400.0,20.2164,20.2626,20.2164,20.2626,24400.0
2006-12-06 11:20:00,30.71,30.71,30.68,30.7,14000.0,20.2626,20.2626,20.2428,20.256,14000.0
2006-12-06 11:25:00,30.7,30.7,30.67,30.68,16800.0,20.256,20.256,20.2362,20.2428,16800.0
2006-12-06 11:30:00,30.68,30.75,30.68,30.75,29600.0,20.2428,20.289,20.2428,20.289,29600.0
2006-12-06 11:35:00,30.75,30.84,30.75,30.84,44400.0,20.289,20.3484,20.289,20.3484,44400.0
2006-12-06 11:40:00,30.82,30.83,30.77,30.83,15600.0,20.3352,20.3418,20.3022,20.3418,15600.0
2006-12-06 11:45:00,30.81,30.88,30.81,30.88,50400.0,20.3286,20.3748,20.3286,20.3748,50400.0
2006-12-06 11:50:00,30.86,30.89,30.85,30.85,21600.0,20.3616,20.3814,20.355,20.355,21600.0
2006-12-06 11:55:00,30.82,30.83,30.79,30.79,15200.0,20.3352,20.3418,20.3154,20.3154,15200.0
2006-12-06 12:00:00,30.81,30.83,30.81,30.81,10800.0,20.3286,20.3418,20.3286,20.3286,10800.0
2006-12-06 12:05:00,30.81,30.83,30.81,30.81,12800.0,20.3286,20.3418,20.3286,20.3286,12800.0
2006-12-06 12:10:00,30.79,30.8,30.76,30.77,20000.0,20.3154,20.322,20.2956,20.3022,20000.0
2006-12-06 12:15:00,30.78,30.84,30.78,30.84,11600.0,20.3088,20.3484,20.3088,20.3484,11600.0
2006-12-06 12:20:00,30.84,30.84,30.81,30.81,8400.0,20.3484,20.3484,20.3286,20.3286,8400.0
2006-12-06 12:25:00,30.81,30.81,30.78,30.78,6800.0,20.3286,20.3286,20.3088,20.3088,6800.0
2006-12-06 12:30:00,30.78,30.78,30.71,30.72,9200.0,20.3088,20.3088,20.2626,20.2692,9200.0
2006-12-06 12:35:00,30.71,30.77,30.71,30.77,10400.0,20.2626,20.3022,20.2626,20.3022,10400.0
2006-12-06 12:40:00,30.77,30.8,30.77,30.78,8000.0,20.3022,20.322,20.3022,20.3088,8000.0
2006-12-06 12:45:00,30.78,30.8,30.78,30.8,10000.0,20.3088,20.322,20.3088,20.322,10000.0
2006-12-06 12:50:00,30.8,30.81,30.78,30.78,25600.0,20.322,20.3286,20.3088,20.3088,25600.0
2006-12-06 12:55:00,30.78,30.79,30.78,30.79,8800.0,20.3088,20.3154,20.3088,20.3154,8800.0
2006-12-06 13:00:00,30.79,30.79,30.77,30.77,15200.0,20.3154,20.3154,20.3022,20.3022,15200.0
2006-12-06 13:05:00,30.77,30.79,30.76,30.79,12400.0,20.3022,20.3154,20.2956,20.3154,12400.0
2006-12-06 13:10:00,30.79,30.79,30.78,30.78,14000.0,20.3154,20.3154,20.3088,20.3088,14000.0
2006-12-06 13:15:00,30.78,30.78,30.75,30.75,7200.0,20.3088,20.3088,20.289,20.289,7200.0
2006-12-06 13:20:00,30.74,30.76,30.74,30.76,10000.0,20.2824,20.2956,20.2824,20.2956,10000.0
2006-12-06 13:25:00,30.75,30.76,30.73,30.74,14800.0,20.289,20.2956,20.2758,20.2824,14800.0
2006-12-06 13:30:00,30.74,30.83,30.74,30.81,15200.0,20.2824,20.3418,20.2824,20.3286,15200.0
2006-12-06 13:35:00,30.81,30.81,30.78,30.8,6400.0,20.3286,20.3286,20.3088,20.322,6400.0
2006-12-06 13:40:00,30.77,30.79,30.74,30.74,9600.0,20.3022,20.3154,20.2824,20.2824,9600.0
2006-12-06 13:45:00,30.75,30.8,30.74,30.79,26400.0,20.289,20.322,20.2824,20.3154,26400.0
2006-12-06 13:50:00,30.79,30.8,30.79,30.79,11200.0,20.3154,20.322,20.3154,20.3154,11200.0
2006-12-06 13:55:00,30.79,30.79,30.77,30.77,6400.0,20.3154,20.3154,20.3022,20.3022,6400.0
2006-12-06 14:00:00,30.77,30.79,30.75,30.79,13600.0,20.3022,20.3154,20.289,20.3154,13600.0
2006-12-06 14:05:00,30.75,30.76,30.71,30.71,11600.0,20.289,20.2956,20.2626,20.2626,11600.0
2006-12-06 14:10:00,30.71,30.76,30.71,30.76,14800.0,20.2626,20.2956,20.2626,20.2956,14800.0
2006-12-06 14:15:00,30.75,30.77,30.72,30.77,14400.0,20.289,20.3022,20.2692,20.3022,14400.0
2006-12-06 14:20:00,30.77,30.79,30.75,30.79,16800.0,20.3022,20.3154,20.289,20.3154,16800.0
2006-12-06 14:25:00,30.78,30.79,30.73,30.73,12800.0,20.3088,20.3154,20.2758,20.2758,12800.0
2006-12-06 14:30:00,30.72,30.77,30.7,30.77,28400.0,20.2692,20.3022,20.256,20.3022,28400.0
2006-12-06 14:35:00,30.77,30.77,30.7,30.7,17200.0,20.3022,20.3022,20.256,20.256,17200.0
2006-12-06 14:40:00,30.7,30.74,30.68,30.7,36400.0,20.256,20.2824,20.2428,20.256,36400.0
2006-12-06 14:45:00,30.72,30.76,30.72,30.73,18800.0,20.2692,20.2956,20.2692,20.2758,18800.0
2006-12-06 14:50:00,30.73,30.74,30.71,30.74,29600.0,20.2758,20.2824,20.2626,20.2824,29600.0
2006-12-06 14:55:00,30.74,30.78,30.73,30.73,14400.0,20.2824,20.3088,20.2758,20.2758,14400.0
2006-12-06 15:00:00,30.74,30.74,30.71,30.72,63600.0,20.2824,20.2824,20.2626,20.2692,63600.0
2006-12-06 15:05:00,30.72,30.76,30.72,30.75,15200.0,20.2692,20.2956,20.2692,20.289,15200.0
2006-12-06 15:10:00,30.75,30.78,30.74,30.74,12800.0,20.289,20.3088,20.2824,20.2824,12800.0
2006-12-06 15:15:00,30.75,30.75,30.72,30.74,19600.0,20.289,20.289,20.2692,20.2824,19600.0
2006-12-06 15:20:00,30.73,30.73,30.68,30.68,20400.0,20.2758,20.2758,20.2428,20.2428,20400.0
2006-12-06 15:25:00,30.68,30.75,30.67,30.74,33600.0,20.2428,20.289,20.2362,20.2824,33600.0
2006-12-06 15:30:00,30.75,30.75,30.66,30.71,55200.0,20.289,20.289,20.2296,20.2626,55200.0
2006-12-06 15:35:00,30.71,30.75,30.71,30.75,26800.0,20.2626,20.289,20.2626,20.289,26800.0
2006-12-06 15:40:00,30.75,30.78,30.75,30.77,50000.0,20.289,20.3088,20.289,20.3022,50000.0
2006-12-06 15:45:00,30.76,30.76,30.73,30.74,39200.0,20.2956,20.2956,20.2758,20.2824,39200.0
2006-12-06 15:50:00,30.74,30.76,30.73,30.76,34800.0,20.2824,20.2956,20.2758,20.2956,34800.0
2006-12-06 15:55:00,30.76,30.79,30.76,30.77,68800.0,20.2956,20.3154,20.2956,20.3022,68800.0
2006-12-07 09:30:00,30.87,30.87,30.83,30.83,42400.0,20.3682,20.3682,20.3418,20.3418,42400.0
2006-12-07 09:35:00,30.83,30.92,30.83,30.91,8000.0,20.3418,20.4012,20.3418,20.3946,8000.0
2006-12-07 09:40:00,30.91,30.93,30.85,30.91,34000.0,20.3946,20.4077,20.355,20.3946,34000.0
2006-12-07 09:45:00,30.91,31.0,30.9,30.93,50400.0,20.3946,20.4539,20.388,20.4077,50400.0
2006-12-07 09:50:00,30.91,30.97,30.9,30.93,19600.0,20.3946,20.4341,20.388,20.4077,19600.0
2006-12-07 09:55:00,30.95,30.97,30.93,30.95,18800.0,20.4209,20.4341,20.4077,20.4209,18800.0
2006-12-07 10:00:00,30.93,30.94,30.83,30.86,28000.0,20.4077,20.4143,20.3418,20.3616,28000.0
2006-12-07 10:05:00,30.84,30.87,30.81,30.87,29200.0,20.3484,20.3682,20.3286,20.3682,29200.0
2006-12-07 10:10:00,30.86,30.86,30.75,30.75,49600.0,20.3616,20.3616,20.289,20.289,49600.0
2006-12-07 10:15:00,30.75,30.82,30.75,30.77,35600.0,20.289,20.3352,20.289,20.3022,35600.0
2006-12-07 10:20:00,30.76,30.77,30.67,30.67,42800.0,20.2956,20.3022,20.2362,20.2362,42800.0
2006-12-07 10:25:00,30.67,30.74,30.67,30.68,44000.0,20.2362,20.2824,20.2362,20.2428,44000.0
2006-12-07 10:30:00,30.68,30.72,30.65,30.72,26800.0,20.2428,20.2692,20.223,20.2692,26800.0
2006-12-07 10:35:00,30.74,30.75,30.67,30.7,29600.0,20.2824,20.289,20.2362,20.256,29600.0
2006-12-07 10:40:00,30.71,30.71,30.63,30.63,35200.0,20.2626,20.2626,20.2098,20.2098,35200.0
2006-12-07 10:45:00,30.63,30.66,30.61,30.66,16000.0,20.2098,20.2296,20.1966,20.2296,16000.0
2006-12-07 10:50:00,30.66,30.67,30.64,30.67,34400.0,20.2296,20.2362,20.2164,20.2362,34400.0
2006-12-07 10:55:00,30.67,30.7,30.66,30.7,34400.0,20.2362,20.256,20.2296,20.256,34400.0
2006-12-07 11:00:00,30.7,30.7,30.68,30.69,54400.0,20.256,20.256,20.2428,20.2494,54400.0
2006-12-07 11:05:00,30.69,30.7,30.65,30.66,23600.0,20.2494,20.256,20.223,20.2296,23600.0
2006-12-07 11:10:00,30.65,30.7,30.65,30.69,16800.0,20.223,20.256,20.223,20.2494,16800.0
2006-12-07 11:15:00,30.68,30.7,30.64,30.64,37600.0,20.2428,20.256,20.2164,20.2164,37600.0
2006-12-07 11:20:00,30.65,30.66,30.63,30.66,18000.0,20.223,20.2296,20.2098,20.2296,18000.0
2006-12-07 11:25:00,30.67,30.69,30.66,30.69,24400.0,20.2362,20.2494,20.2296,20.2494,24400.0
2006-12-07 11:30:00,30.69,30.78,30.69,30.78,61600.0,20.2494,20.3088,20.2494,20.3088,61600.0
2006-12-07 11:35:00,30.77,30.78,30.75,30.77,12800.0,20.3022,20.3088,20.289,20.3022,12800.0
2006-12-07 11:40:00,30.78,30.78,30.77,30.78,8000.0,20.3088,20.3088,20.3022,20.3088,8000.0
2006-12-07 11:45:00,30.78,30.84,30.78,30.84,14000.0,20.3088,20.3484,20.3088,20.3484,14000.0
2006-12-07 11:50:00,30.84,30.86,30.82,30.85,14400.0,20.3484,20.3616,20.3352,20.355,14400.0
2006-12-07 11:55:00,30.86,30.99,30.86,30.89,69600.0,20.3616,20.4473,20.3616,20.3814,69600.0
2006-12-07 12:00:00,30.9,30.95,30.9,30.94,54400.0,20.388,20.4209,20.388,20.4143,54400.0
2006-12-07 12:05:00,30.94,30.98,30.93,30.93,36000.0,20.4143,20.4407,20.4077,20.4077,36000.0
2006-12-07 12:10:00,30.93,30.93,30.9,30.93,8800.0,20.4077,20.4077,20.388,20.4077,8800.0
2006-12-07 12:15:00,30.92,30.99,30.92,30.99,26400.0,20.4012,20.4473,20.4012,20.4473,26400.0
2006-12-07 12:20:00,31.0,31.0,30.98,30.99,14400.0,20.4539,20.4539,20.4407,20.4473,14400.0
2006-12-07 12:25:00,30.99,30.99,30.96,30.97,17600.0,20.4473,20.4473,20.4275,20.4341,17600.0
2006-12-07 12:30:00,31.0,31.0,30.94,30.94,16400.0,20.4539,20.4539,20.4143,20.4143,16400.0
2006-12-07 12:35:00,30.95,31.0,30.95,30.99,14800.0,20.4209,20.4539,20.4209,20.4473,14800.0
2006-12-07 12:40:00,30.99,30.99,30.97,30.98,6800.0,20.4473,20.4473,20.4341,20.4407,6800.0
2006-12-07 12:45:00,30.96,30.97,30.91,30.95,14400.0,20.4275,20.4341,20.3946,20.4209,14400.0
2006-12-07 12:50:00,30.95,30.98,30.94,30.97,6000.0,20.4209,20.4407,20.4143,20.4341,6000.0
2006-12-07 12:55:00,30.97,30.97,30.96,30.96,8400.0,20.4341,20.4341,20.4275,20.4275,8400.0
2006-12-07 13:00:00,30.96,30.96,30.92,30.94,14800.0,20.4275,20.4275,20.4012,20.4143,14800.0
2006-12-07 13:05:00,30.94,30.95,30.92,30.93,61600.0,20.4143,20.4209,20.4012,20.4077,61600.0
2006-12-07 13:10:00,30.92,30.98,30.92,30.97,18400.0,20.4012,20.4407,20.4012,20.4341,18400.0
2006-12-07 13:15:00,30.97,30.99,30.96,30.98,14800.0,20.4341,20.4473,20.4275,20.4407,14800.0
2006-12-07 13:20:00,30.98,31.0,30.97,30.99,11600.0,20.4407,20.4539,20.4341,20.4473,11600.0
2006-12-07 13:25:00,30.99,31.05,30.99,31.05,36400.0,20.4473,20.4869,20.4473,20.4869,36400.0
2006-12-07 13:30:00,31.05,31.07,31.02,31.05,51600.0,20.4869,20.5001,20.4671,20.4869,51600.0
2006-12-07 13:35:00,31.06,31.06,31.04,31.04,24000.0,20.4935,20.4935,20.4803,20.4803,24000.0
2006-12-07 13:40:00,31.05,31.05,30.98,31.02,25600.0,20.4869,20.4869,20.4407,20.4671,25600.0
2006-12-07 13:45:00,31.01,31.06,31.01,31.05,9200.0,20.4605,20.4935,20.4605,20.4869,9200.0
2006-12-07 13:50:00,31.05,31.05,30.97,31.0,26400.0,20.4869,20.4869,20.4341,20.4539,26400.0
2006-12-07 13:55:00,31.0,31.01,30.95,30.95,11600.0,20.4539,20.4605,20.4209,20.4209,11600.0
2006-12-07 14:00:00,30.97,30.98,30.89,30.93,20400.0,20.4341,20.4407,20.3814,20.4077,20400.0
2006-12-07 14:05:00,30.93,30.94,30.86,30.86,21600.0,20.4077,20.4143,20.3616,20.3616,21600.0
2006-12-07 14:10:00,30.86,30.9,30.84,30.89,21600.0,20.3616,20.388,20.3484,20.3814,21600.0
2006-12-07 14:15:00,30.89,30.91,30.87,30.89,12400.0,20.3814,20.3946,20.3682,20.3814,12400.0
2006-12-07 14:20:00,30.88,30.88,30.79,30.8,18400.0,20.3748,20.3748,20.3154,20.322,18400.0
2006-12-07 14:25:00,30.8,30.8,30.74,30.79,26400.0,20.322,20.322,20.2824,20.3154,26400.0
2006-12-07 14:30:00,30.79,30.83,30.77,30.77,18000.0,20.3154,20.3418,20.3022,20.3022,18000.0
2006-12-07 14:35:00,30.77,30.78,30.74,30.74,28400.0,20.3022,20.3088,20.2824,20.2824,28400.0
2006-12-07 14:40:00,30.73,30.78,30.72,30.76,27600.0,20.2758,20.3088,20.2692,20.2956,27600.0
2006-12-07 14:45:00,30.76,30.79,30.76,30.76,16800.0,20.2956,20.3154,20.2956,20.2956,16800.0
2006-12-07 14:50:00,30.76,30.77,30.7,30.74,31200.0,20.2956,20.3022,20.256,20.2824,31200.0
2006-12-07 14:55:00,30.74,30.74,30.68,30.68,23600.0,20.2824,20.2824,20.2428,20.2428,23600.0
2006-12-07 15:00:00,30.69,30.7,30.67,30.68,29200.0,20.2494,20.256,20.2362,20.2428,29200.0
2006-12-07 15:05:00,30.67,30.72,30.66,30.7,32400.0,20.2362,20.2692,20.2296,20.256,32400.0
2006-12-07 15:10:00,30.68,30.68,30.65,30.67,36000.0,20.2428,20.2428,20.223,20.2362,36000.0
2006-12-07 15:15:00,30.67,30.73,30.67,30.73,51200.0,20.2362,20.2758,20.2362,20.2758,51200.0
2006-12-07 15:20:00,30.73,30.76,30.71,30.74,46800.0,20.2758,20.2956,20.2626,20.2824,46800.0
2006-12-07 15:25:00,30.74,30.75,30.7,30.7,36400.0,20.2824,20.289,20.256,20.256,36400.0
2006-12-07 15:30:00,30.7,30.71,30.68,30.69,34400.0,20.256,20.2626,20.2428,20.2494,34400.0
2006-12-07 15:35:00,30.7,30.71,30.68,30.7,48400.0,20.256,20.2626,20.2428,20.256,48400.0
2006-12-07 15:40:00,30.7,30.76,30.7,30.76,44800.0,20.256,20.2956,20.256,20.2956,44800.0
2006-12-07 15:45:00,30.76,30.77,30.68,30.68,60000.0,20.2956,20.3022,20.2428,20.2428,60000.0
2006-12-07 15:50:00,30.69,30.7,30.67,30.7,41200.0,20.2494,20.256,20.2362,20.256,41200.0
2006-12-07 15:55:00,30.69,30.7,30.69,30.7,37600.0,20.2494,20.256,20.2494,20.256,37600.0
2006-12-08 09:35:00,30.55,30.61,30.52,30.53,80400.0,20.157,20.1966,20.1372,20.1438,80400.0
2006-12-08 09:40:00,30.53,30.59,30.52,30.58,63200.0,20.1438,20.1834,20.1372,20.1768,63200.0
2006-12-08 09:45:00,30.58,30.6,30.55,30.58,36400.0,20.1768,20.19,20.157,20.1768,36400.0
2006-12-08 09:50:00,30.58,30.58,30.53,30.55,45200.0,20.1768,20.1768,20.1438,20.157,45200.0
2006-12-08 09:55:00,30.55,30.57,30.53,30.57,24400.0,20.157,20.1702,20.1438,20.1702,24400.0
2006-12-08 10:00:00,30.57,30.57,30.39,30.42,85600.0,20.1702,20.1702,20.0515,20.0712,85600.0
2006-12-08 10:05:00,30.4,30.45,30.38,30.43,52000.0,20.0581,20.091,20.0449,20.0778,52000.0
2006-12-08 10:10:00,30.43,30.49,30.38,30.49,34400.0,20.0778,20.1174,20.0449,20.1174,34400.0
2006-12-08 10:15:00,30.49,30.5,30.46,30.49,28800.0,20.1174,20.124,20.0976,20.1174,28800.0
2006-12-08 10:20:00,30.49,30.53,30.47,30.52,17200.0,20.1174,20.1438,20.1042,20.1372,17200.0
2006-12-08 10:25:00,30.52,30.56,30.5,30.51,31200.0,20.1372,20.1636,20.124,20.1306,31200.0
2006-12-08 10:30:00,30.53,30.61,30.52,30.55,70000.0,20.1438,20.1966,20.1372,20.157,70000.0
2006-12-08 10:35:00,30.55,30.56,30.5,30.53,37200.0,20.157,20.1636,20.124,20.1438,37200.0
2006-12-08 10:40:00,30.55,30.6,30.54,30.6,61600.0,20.157,20.19,20.1504,20.19,61600.0
2006-12-08 10:45:00,30.59,30.71,30.58,30.71,31200.0,20.1834,20.2626,20.1768,20.2626,31200.0
2006-12-08 10:50:00,30.71,30.76,30.71,30.75,37200.0,20.2626,20.2956,20.2626,20.289,37200.0
2006-12-08 10:55:00,30.75,30.8,30.75,30.78,25600.0,20.289,20.322,20.289,20.3088,25600.0
2006-12-08 11:00:00,30.77,30.81,30.75,30.77,39600.0,20.3022,20.3286,20.289,20.3022,39600.0
2006-12-08 11:05:00,30.78,30.81,30.75,30.77,56400.0,20.3088,20.3286,20.289,20.3022,56400.0
2006-12-08 11:10:00,30.79,30.8,30.77,30.8,19200.0,20.3154,20.322,20.3022,20.322,19200.0
2006-12-08 11:15:00,30.81,30.87,30.81,30.85,43600.0,20.3286,20.3682,20.3286,20.355,43600.0
2006-12-08 11:20:00,30.85,30.85,30.77,30.77,34800.0,20.355,20.355,20.3022,20.3022,34800.0
2006-12-08 11:25:00,30.77,30.82,30.77,30.81,32000.0,20.3022,20.3352,20.3022,20.3286,32000.0
2006-12-08 11:30:00,30.8,30.86,30.8,30.82,52800.0,20.322,20.3616,20.322,20.3352,52800.0
2006-12-08 11:35:00,30.82,30.82,30.74,30.75,40800.0,20.3352,20.3352,20.2824,20.289,40800.0
2006-12-08 11:40:00,30.76,30.76,30.7,30.7,30800.0,20.2956,20.2956,20.256,20.256,30800.0
2006-12-08 11:45:00,30.71,30.71,30.68,30.7,24800.0,20.2626,20.2626,20.2428,20.256,24800.0
2006-12-08 11:50:00,30.7,30.72,30.68,30.68,17200.0,20.256,20.2692,20.2428,20.2428,17200.0
2006-12-08 11:55:00,30.69,30.69,30.66,30.66,7600.0,20.2494,20.2494,20.2296,20.2296,7600.0
2006-12-08 12:00:00,30.66,30.7,30.65,30.68,19600.0,20.2296,20.256,20.223,20.2428,19600.0
2006-12-08 12:05:00,30.68,30.71,30.67,30.71,22800.0,20.2428,20.2626,20.2362,20.2626,22800.0
2006-12-08 12:10:00,30.7,30.71,30.67,30.67,16800.0,20.256,20.2626,20.2362,20.2362,16800.0
2006-12-08 12:15:00,30.67,30.68,30.65,30.66,21200.0,20.2362,20.2428,20.223,20.2296,21200.0
2006-12-08 12:20:00,30.68,30.69,30.67,30.68,10000.0,20.2428,20.2494,20.2362,20.2428,10000.0
2006-12-08 12:25:00,30.68,30.71,30.67,30.7,10800.0,20.2428,20.2626,20.2362,20.256,10800.0
2006-12-08 12:30:00,30.71,30.72,30.7,30.71,5200.0,20.2626,20.2692,20.256,20.2626,5200.0
2006-12-08 12:35:00,30.7,30.71,30.62,30.62,13600.0,20.256,20.2626,20.2032,20.2032,13600.0
2006-12-08 12:40:00,30.61,30.63,30.6,30.6,4800.0,20.1966,20.2098,20.19,20.19,4800.0
2006-12-08 12:45:00,30.58,30.58,30.57,30.58,8800.0,20.1768,20.1768,20.1702,20.1768,8800.0
2006-12-08 12:50:00,30.58,30.58,30.57,30.58,5600.0,20.1768,20.1768,20.1702,20.1768,5600.0
2006-12-08 12:55:00,30.58,30.61,30.58,30.6,14400.0,20.1768,20.1966,20.1768,20.19,14400.0
2006-12-08 13:00:00,30.6,30.61,30.57,30.61,11600.0,20.19,20.1966,20.1702,20.1966,11600.0
2006-12-08 13:05:00,30.6,30.62,30.6,30.61,7600.0,20.19,20.2032,20.19,20.1966,7600.0
2006-12-08 13:10:00,30.62,30.63,30.59,30.61,4800.0,20.2032,20.2098,20.1834,20.1966,4800.0
2006-12-08 13:15:00,30.61,30.65,30.61,30.65,8000.0,20.1966,20.223,20.1966,20.223,8000.0
2006-12-08 13:20:00,30.64,30.67,30.63,30.63,10400.0,20.2164,20.2362,20.2098,20.2098,10400.0
2006-12-08 13:25:00,30.63,30.64,30.61,30.61,7600.0,20.2098,20.2164,20.1966,20.1966,7600.0
2006-12-08 13:30:00,30.61,30.63,30.59,30.63,15600.0,20.1966,20.2098,20.1834,20.2098,15600.0
2006-12-08 13:35:00,30.62,30.65,30.62,30.64,6800.0,20.2032,20.223,20.2032,20.2164,6800.0
2006-12-08 13:40:00,30.65,30.65,30.59,30.61,22000.0,20.223,20.223,20.1834,20.1966,22000.0
2006-12-08 13:45:00,30.61,30.61,30.58,30.6,13600.0,20.1966,20.1966,20.1768,20.19,13600.0
2006-12-08 13:50:00,30.59,30.59,30.57,30.58,11600.0,20.1834,20.1834,20.1702,20.1768,11600.0
2006-12-08 13:55:00,30.58,30.59,30.57,30.57,7600.0,20.1768,20.1834,20.1702,20.1702,7600.0
2006-12-08 14:00:00,30.57,30.61,30.57,30.61,4800.0,20.1702,20.1966,20.1702,20.1966,4800.0
2006-12-08 14:05:00,30.61,30.62,30.6,30.61,9600.0,20.1966,20.2032,20.19,20.1966,9600.0
2006-12-08 14:10:00,30.62,30.67,30.62,30.66,19200.0,20.2032,20.2362,20.2032,20.2296,19200.0
2006-12-08 14:15:00,30.66,30.67,30.62,30.62,9600.0,20.2296,20.2362,20.2032,20.2032,9600.0
2006-12-08 14:20:00,30.62,30.66,30.62,30.66,14000.0,20.2032,20.2296,20.2032,20.2296,14000.0
2006-12-08 14:25:00,30.68,30.68,30.6,30.64,32000.0,20.2428,20.2428,20.19,20.2164,32000.0
2006-12-08 14:30:00,30.64,30.68,30.63,30.64,13200.0,20.2164,20.2428,20.2098,20.2164,13200.0
2006-12-08 14:35:00,30.64,30.65,30.62,30.64,11600.0,20.2164,20.223,20.2032,20.2164,11600.0
2006-12-08 14:40:00,30.66,30.68,30.65,30.68,24400.0,20.2296,20.2428,20.223,20.2428,24400.0
2006-12-08 14:45:00,30.68,30.68,30.65,30.65,9200.0,20.2428,20.2428,20.223,20.223,9200.0
2006-12-08 14:50:00,30.65,30.71,30.65,30.7,10000.0,20.223,20.2626,20.223,20.256,10000.0
2006-12-08 14:55:00,30.7,30.7,30.67,30.67,11200.0,20.256,20.256,20.2362,20.2362,11200.0
2006-12-08 15:00:00,30.67,30.68,30.66,30.67,30400.0,20.2362,20.2428,20.2296,20.2362,30400.0
2006-12-08 15:05:00,30.67,30.77,30.67,30.77,32000.0,20.2362,20.3022,20.2362,20.3022,32000.0
2006-12-08 15:10:00,30.76,30.76,30.71,30.74,36000.0,20.2956,20.2956,20.2626,20.2824,36000.0
2006-12-08 15:15:00,30.74,30.75,30.71,30.71,37600.0,20.2824,20.289,20.2626,20.2626,37600.0
2006-12-08 15:20:00,30.7,30.74,30.7,30.7,18400.0,20.256,20.2824,20.256,20.256,18400.0
2006-12-08 15:25:00,30.71,30.71,30.69,30.69,13600.0,20.2626,20.2626,20.2494,20.2494,13600.0
2006-12-08 15:30:00,30.69,30.73,30.69,30.72,19600.0,20.2494,20.2758,20.2494,20.2692,19600.0
2006-12-08 15:35:00,30.72,30.74,30.71,30.71,24000.0,20.2692,20.2824,20.2626,20.2626,24000.0
2006-12-08 15:40:00,30.71,30.71,30.67,30.7,19600.0,20.2626,20.2626,20.2362,20.256,19600.0
2006-12-08 15:45:00,30.68,30.68,30.64,30.68,24800.0,20.2428,20.2428,20.2164,20.2428,24800.0
2006-12-08 15:50:00,30.68,30.68,30.64,30.67,31600.0,20.2428,20.2428,20.2164,20.2362,31600.0
2006-12-08 15:55:00,30.67,30.69,30.66,30.69,30400.0,20.2362,20.2494,20.2296,20.2494,30400.0
2006-12-11 09:30:00,30.55,30.55,30.42,30.42,84000.0,20.157,20.157,20.0712,20.0712,84000.0
2006-12-11 09:35:00,30.42,30.42,30.3,30.4,72400.0,20.0712,20.0712,19.9921,20.0581,72400.0
2006-12-11 09:40:00,30.36,30.4,30.31,30.33,40400.0,20.0317,20.0581,19.9987,20.0119,40400.0
2006-12-11 09:45:00,30.32,30.36,30.31,30.31,43600.0,20.0053,20.0317,19.9987,19.9987,43600.0
2006-12-11 09:50:00,30.3,30.4,30.3,30.36,49200.0,19.9921,20.0581,19.9921,20.0317,49200.0
2006-12-11 09:55:00,30.38,30.43,30.37,30.37,59200.0,20.0449,20.0778,20.0383,20.0383,59200.0
2006-12-11 10:00:00,30.37,30.43,30.37,30.39,52400.0,20.0383,20.0778,20.0383,20.0515,52400.0
2006-12-11 10:05:00,30.38,30.41,30.38,30.39,32000.0,20.0449,20.0646,20.0449,20.0515,32000.0
2006-12-11 10:10:00,30.38,30.4,30.36,30.4,40800.0,20.0449,20.0581,20.0317,20.0581,40800.0
2006-12-11 10:15:00,30.4,30.49,30.39,30.43,86400.0,20.0581,20.1174,20.0515,20.0778,86400.0
2006-12-11 10:20:00,30.43,30.52,30.4,30.51,72000.0,20.0778,20.1372,20.0581,20.1306,72000.0
2006-12-11 10:25:00,30.51,30.53,30.48,30.51,62800.0,20.1306,20.1438,20.1108,20.1306,62800.0
2006-12-11 10:30:00,30.51,30.54,30.5,30.54,25200.0,20.1306,20.1504,20.124,20.1504,25200.0
2006-12-11 10:35:00,30.53,30.55,30.5,30.52,38800.0,20.1438,20.157,20.124,20.1372,38800.0
2006-12-11 10:40:00,30.52,30.52,30.46,30.46,26800.0,20.1372,20.1372,20.0976,20.0976,26800.0
2006-12-11 10:45:00,30.46,30.49,30.43,30.49,34800.0,20.0976,20.1174,20.0778,20.1174,34800.0
2006-12-11 10:50:00,30.5,30.51,30.45,30.45,48400.0,20.124,20.1306,20.091,20.091,48400.0
2006-12-11 10:55:00,30.45,30.46,30.44,30.45,24800.0,20.091,20.0976,20.0844,20.091,24800.0
2006-12-11 11:00:00,30.46,30.46,30.37,30.37,18000.0,20.0976,20.0976,20.0383,20.0383,18000.0
2006-12-11 11:05:00,30.37,30.41,30.36,30.36,32400.0,20.0383,20.0646,20.0317,20.0317,32400.0
2006-12-11 11:10:00,30.36,30.37,30.34,30.36,31200.0,20.0317,20.0383,20.0185,20.0317,31200.0
2006-12-11 11:15:00,30.36,30.36,30.34,30.35,32000.0,20.0317,20.0317,20.0185,20.0251,32000.0
2006-12-11 11:20:00,30.34,30.36,30.34,30.36,13200.0,20.0185,20.0317,20.0185,20.0317,13200.0
2006-12-11 11:25:00,30.36,30.39,30.34,30.34,43200.0,20.0317,20.0515,20.0185,20.0185,43200.0
2006-12-11 11:30:00,30.34,30.36,30.34,30.36,14800.0,20.0185,20.0317,20.0185,20.0317,14800.0
2006-12-11 11:35:00,30.36,30.37,30.35,30.36,9600.0,20.0317,20.0383,20.0251,20.0317,9600.0
2006-12-11 11:40:00,30.35,30.38,30.35,30.36,26400.0,20.0251,20.0449,20.0251,20.0317,26400.0
2006-12-11 11:45:00,30.36,30.36,30.34,30.34,13600.0,20.0317,20.0317,20.0185,20.0185,13600.0
2006-12-11 11:50:00,30.34,30.35,30.29,30.3,52400.0,20.0185,20.0251,19.9855,19.9921,52400.0
2006-12-11 11:55:00,30.3,30.32,30.3,30.3,16400.0,19.9921,20.0053,19.9921,19.9921,16400.0
2006-12-11 12:00:00,30.31,30.32,30.28,30.29,24400.0,19.9987,20.0053,19.9789,19.9855,24400.0
2006-12-11 12:05:00,30.29,30.31,30.27,30.29,32400.0,19.9855,19.9987,19.9723,19.9855,32400.0
2006-12-11 12:10:00,30.29,30.3,30.27,30.28,19200.0,19.9855,19.9921,19.9723,19.9789,19200.0
2006-12-11 12:15:00,30.28,30.28,30.25,30.25,31600.0,19.9789,19.9789,19.9591,19.9591,31600.0
2006-12-11 12:20:00,30.25,30.31,30.25,30.3,52400.0,19.9591,19.9987,19.9591,19.9921,52400.0
2006-12-11 12:25:00,30.3,30.32,30.29,30.31,14000.0,19.9921,20.0053,19.9855,19.9987,14000.0
2006-12-11 12:30:00,30.31,30.33,30.31,30.33,5600.0,19.9987,20.0119,19.9987,20.0119,5600.0
2006-12-11 12:35:00,30.34,30.34,30.31,30.31,15600.0,20.0185,20.0185,19.9987,19.9987,15600.0
2006-12-11 12:40:00,30.32,30.32,30.29,30.31,10400.0,20.0053,20.0053,19.9855,19.9987,10400.0
2006-12-11 12:45:00,30.31,30.32,30.29,30.3,10400.0,19.9987,20.0053,19.9855,19.9921,10400.0
2006-12-11 12:50:00,30.3,30.34,30.3,30.32,6400.0,19.9921,20.0185,19.9921,20.0053,6400.0
2006-12-11 12:55:00,30.32,30.33,30.32,30.32,4000.0,20.0053,20.0119,20.0053,20.0053,4000.0
2006-12-11 13:00:00,30.32,30.33,30.31,30.31,20000.0,20.0053,20.0119,19.9987,19.9987,20000.0
2006-12-11 13:05:00,30.3,30.31,30.27,30.31,20800.0,19.9921,19.9987,19.9723,19.9987,20800.0
2006-12-11 13:10:00,30.31,30.33,30.31,30.33,4000.0,19.9987,20.0119,19.9987,20.0119,4000.0
2006-12-11 13:15:00,30.34,30.35,30.33,30.33,14000.0,20.0185,20.0251,20.0119,20.0119,14000.0
2006-12-11 13:20:00,30.32,30.33,30.31,30.32,8800.0,20.0053,20.0119,19.9987,20.0053,8800.0
2006-12-11 13:25:00,30.34,30.34,30.31,30.32,6400.0,20.0185,20.0185,19.9987,20.0053,6400.0
2006-12-11 13:30:00,30.32,30.34,30.3,30.3,23600.0,20.0053,20.0185,19.9921,19.9921,23600.0
2006-12-11 13:35:00,30.3,30.31,30.3,30.31,4000.0,19.9921,19.9987,19.9921,19.9987,4000.0
2006-12-11 13:40:00,30.31,30.35,30.29,30.29,20400.0,19.9987,20.0251,19.9855,19.9855,20400.0
2006-12-11 13:45:00,30.3,30.35,30.3,30.34,21200.0,19.9921,20.0251,19.9921,20.0185,21200.0
2006-12-11 13:50:00,30.34,30.34,30.32,30.33,8400.0,20.0185,20.0185,20.0053,20.0119,8400.0
2006-12-11 13:55:00,30.33,30.34,30.33,30.34,2800.0,20.0119,20.0185,20.0119,20.0185,2800.0
2006-12-11 14:00:00,30.34,30.34,30.31,30.32,12000.0,20.0185,20.0185,19.9987,20.0053,12000.0
2006-12-11 14:05:00,30.31,30.32,30.29,30.3,18000.0,19.9987,20.0053,19.9855,19.9921,18000.0
2006-12-11 14:10:00,30.31,30.32,30.31,30.31,12000.0,19.9987,20.0053,19.9987,19.9987,12000.0
2006-12-11 14:15:00,30.32,30.34,30.32,30.34,8400.0,20.0053,20.0185,20.0053,20.0185,8400.0
2006-12-11 14:20:00,30.34,30.38,30.34,30.38,83200.0,20.0185,20.0449,20.0185,20.0449,83200.0
2006-12-11 14:25:00,30.38,30.46,30.38,30.44,60000.0,20.0449,20.0976,20.0449,20.0844,60000.0
2006-12-11 14:30:00,30.45,30.45,30.42,30.43,46000.0,20.091,20.091,20.0712,20.0778,46000.0
2006-12-11 14:35:00,30.43,30.43,30.41,30.42,19200.0,20.0778,20.0778,20.0646,20.0712,19200.0
2006-12-11 14:40:00,30.42,30.43,30.37,30.38,25600.0,20.0712,20.0778,20.0383,20.0449,25600.0
2006-12-11 14:45:00,30.38,30.43,30.36,30.43,23600.0,20.0449,20.0778,20.0317,20.0778,23600.0
2006-12-11 14:50:00,30.43,30.46,30.43,30.46,27200.0,20.0778,20.0976,20.0778,20.0976,27200.0
2006-12-11 14:55:00,30.46,30.49,30.46,30.46,46800.0,20.0976,20.1174,20.0976,20.0976,46800.0
2006-12-11 15:00:00,30.47,30.47,30.45,30.45,30000.0,20.1042,20.1042,20.091,20.091,30000.0
2006-12-11 15:05:00,30.46,30.46,30.45,30.45,16000.0,20.0976,20.0976,20.091,20.091,16000.0
2006-12-11 15:10:00,30.46,30.47,30.46,30.46,14400.0,20.0976,20.1042,20.0976,20.0976,14400.0
2006-12-11 15:15:00,30.45,30.46,30.44,30.45,22800.0,20.091,20.0976,20.0844,20.091,22800.0
2006-12-11 15:20:00,30.45,30.46,30.42,30.42,31600.0,20.091,20.0976,20.0712,20.0712,31600.0
2006-12-11 15:25:00,30.42,30.43,30.39,30.41,42400.0,20.0712,20.0778,20.0515,20.0646,42400.0
2006-12-11 15:30:00,30.4,30.41,30.38,30.4,26000.0,20.0581,20.0646,20.0449,20.0581,26000.0
2006-12-11 15:35:00,30.4,30.4,30.37,30.38,16400.0,20.0581,20.0581,20.0383,20.0449,16400.0
2006-12-11 15:40:00,30.38,30.41,30.38,30.39,20800.0,20.0449,20.0646,20.0449,20.0515,20800.0
2006-12-11 15:45:00,30.4,30.41,30.36,30.37,26400.0,20.0581,20.0646,20.0317,20.0383,26400.0
2006-12-11 15:50:00,30.38,30.39,30.36,30.39,32800.0,20.0449,20.0515,20.0317,20.0515,32800.0
2006-12-11 15:55:00,30.39,30.39,30.37,30.39,53600.0,20.0515,20.0515,20.0383,20.0515,53600.0
2006-12-12 09:30:00,30.43,30.48,30.37,30.37,66000.0,20.0778,20.1108,20.0383,20.0383,66000.0
2006-12-12 09:35:00,30.38,30.44,30.35,30.44,66000.0,20.0449,20.0844,20.0251,20.0844,66000.0
2006-12-12 09:40:00,30.43,30.44,30.37,30.4,48400.0,20.0778,20.0844,20.0383,20.0581,48400.0
2006-12-12 09:45:00,30.39,30.41,30.35,30.38,59200.0,20.0515,20.0646,20.0251,20.0449,59200.0
2006-12-12 09:50:00,30.38,30.42,30.35,30.36,70000.0,20.0449,20.0712,20.0251,20.0317,70000.0
2006-12-12 09:55:00,30.37,30.43,30.36,30.41,77600.0,20.0383,20.0778,20.0317,20.0646,77600.0
2006-12-12 10:00:00,30.4,30.43,30.38,30.42,50000.0,20.0581,20.0778,20.0449,20.0712,50000.0
2006-12-12 10:05:00,30.41,30.41,30.35,30.36,17600.0,20.0646,20.0646,20.0251,20.0317,17600.0
2006-12-12 10:10:00,30.34,30.35,30.32,30.33,16800.0,20.0185,20.0251,20.0053,20.0119,16800.0
2006-12-12 10:15:00,30.32,30.34,30.3,30.32,20400.0,20.0053,20.0185,19.9921,20.0053,20400.0
2006-12-12 10:20:00,30.32,30.35,30.31,30.31,48800.0,20.0053,20.0251,19.9987,19.9987,48800.0
2006-12-12 10:25:00,30.3,30.31,30.28,30.3,27200.0,19.9921,19.9987,19.9789,19.9921,27200.0
2006-12-12 10:30:00,30.28,30.28,30.25,30.26,28400.0,19.9789,19.9789,19.9591,19.9657,28400.0
2006-12-12 10:35:00,30.26,30.28,30.25,30.26,32400.0,19.9657,19.9789,19.9591,19.9657,32400.0
2006-12-12 10:40:00,30.26,30.3,30.24,30.29,70400.0,19.9657,19.9921,19.9525,19.9855,70400.0
2006-12-12 10:45:00,30.3,30.3,30.26,30.27,20800.0,19.9921,19.9921,19.9657,19.9723,20800.0
2006-12-12 10:50:00,30.27,30.27,30.17,30.17,30400.0,19.9723,19.9723,19.9063,19.9063,30400.0
2006-12-12 10:55:00,30.17,30.21,30.15,30.21,37200.0,19.9063,19.9327,19.8931,19.9327,37200.0
2006-12-12 11:00:00,30.2,30.2,30.18,30.18,12800.0,19.9261,19.9261,19.9129,19.9129,12800.0
2006-12-12 11:05:00,30.2,30.23,30.2,30.22,14400.0,19.9261,19.9459,19.9261,19.9393,14400.0
2006-12-12 11:10:00,30.22,30.22,30.17,30.17,18800.0,19.9393,19.9393,19.9063,19.9063,18800.0
2006-12-12 11:15:00,30.18,30.2,30.17,30.2,14800.0,19.9129,19.9261,19.9063,19.9261,14800.0
2006-12-12 11:20:00,30.2,30.22,30.2,30.22,20400.0,19.9261,19.9393,19.9261,19.9393,20400.0
2006-12-12 11:25:00,30.22,30.22,30.19,30.19,10800.0,19.9393,19.9393,19.9195,19.9195,10800.0
2006-12-12 11:30:00,30.2,30.2,30.13,30.13,15600.0,19.9261,19.9261,19.8799,19.8799,15600.0
2006-12-12 11:35:00,30.14,30.14,30.08,30.12,38400.0,19.8865,19.8865,19.8469,19.8733,38400.0
2006-12-12 11:40:00,30.12,30.12,30.05,30.07,26400.0,19.8733,19.8733,19.8271,19.8403,26400.0
2006-12-12 11:45:00,30.08,30.11,30.07,30.11,10800.0,19.8469,19.8667,19.8403,19.8667,10800.0
2006-12-12 11:50:00,30.09,30.09,30.05,30.06,34800.0,19.8535,19.8535,19.8271,19.8337,34800.0
2006-12-12 11:55:00,30.06,30.07,30.02,30.04,36000.0,19.8337,19.8403,19.8073,19.8205,36000.0
2006-12-12 12:00:00,30.04,30.04,30.01,30.03,18800.0,19.8205,19.8205,19.8007,19.8139,18800.0
2006-12-12 12:05:00,30.03,30.06,30.01,30.04,56800.0,19.8139,19.8337,19.8007,19.8205,56800.0
2006-12-12 12:10:00,30.04,30.04,29.96,29.99,47200.0,19.8205,19.8205,19.7677,19.7875,47200.0
2006-12-12 12:15:00,29.99,29.99,29.92,29.94,34800.0,19.7875,19.7875,19.7413,19.7545,34800.0
2006-12-12 12:20:00,29.94,29.94,29.86,29.86,68000.0,19.7545,19.7545,19.7018,19.7018,68000.0
2006-12-12 12:25:00,29.86,29.91,29.85,29.9,77600.0,19.7018,19.7347,19.6952,19.7281,77600.0
2006-12-12 12:30:00,29.89,29.93,29.88,29.9,43200.0,19.7216,19.7479,19.715,19.7281,43200.0
2006-12-12 12:35:00,29.91,29.94,29.9,29.93,22800.0,19.7347,19.7545,19.7281,19.7479,22800.0
2006-12-12 12:40:00,29.93,29.94,29.89,29.89,26800.0,19.7479,19.7545,19.7216,19.7216,26800.0
2006-12-12 12:45:00,29.89,29.93,29.89,29.91,36000.0,19.7216,19.7479,19.7216,19.7347,36000.0
2006-12-12 12:50:00,29.9,29.9,29.89,29.9,25600.0,19.7281,19.7281,19.7216,19.7281,25600.0
2006-12-12 12:55:00,29.89,29.93,29.88,29.92,27200.0,19.7216,19.7479,19.715,19.7413,27200.0
2006-12-12 13:00:00,29.92,29.92,29.88,29.88,17600.0,19.7413,19.7413,19.715,19.715,17600.0
2006-12-12 13:05:00,29.89,29.89,29.87,29.87,17200.0,19.7216,19.7216,19.7084,19.7084,17200.0
2006-12-12 13:10:00,29.87,29.87,29.85,29.86,12400.0,19.7084,19.7084,19.6952,19.7018,12400.0
2006-12-12 13:15:00,29.86,29.88,29.86,29.86,9200.0,19.7018,19.715,19.7018,19.7018,9200.0
2006-12-12 13:20:00,29.88,29.88,29.87,29.88,4400.0,19.715,19.715,19.7084,19.715,4400.0
2006-12-12 13:25:00,29.86,29.95,29.86,29.95,20000.0,19.7018,19.7611,19.7018,19.7611,20000.0
2006-12-12 13:30:00,29.95,29.99,29.95,29.95,10800.0,19.7611,19.7875,19.7611,19.7611,10800.0
2006-12-12 13:35:00,29.95,29.97,29.93,29.93,14400.0,19.7611,19.7743,19.7479,19.7479,14400.0
2006-12-12 13:40:00,29.94,29.94,29.92,29.93,4000.0,19.7545,19.7545,19.7413,19.7479,4000.0
2006-12-12 13:45:00,29.93,29.93,29.93,29.93,10800.0,19.7479,19.7479,19.7479,19.7479,10800.0
2006-12-12 13:50:00,29.93,29.93,29.92,29.93,21200.0,19.7479,19.7479,19.7413,19.7479,21200.0
2006-12-12 13:55:00,29.93,29.95,29.93,29.93,10400.0,19.7479,19.7611,19.7479,19.7479,10400.0
2006-12-12 14:00:00,29.95,29.97,29.93,29.95,17600.0,19.7611,19.7743,19.7479,19.7611,17600.0
2006-12-12 14:05:00,29.96,29.99,29.96,29.98,16000.0,19.7677,19.7875,19.7677,19.7809,16000.0
2006-12-12 14:10:00,29.98,30.02,29.9,30.01,52000.0,19.7809,19.8073,19.7281,19.8007,52000.0
2006-12-12 14:15:00,30.01,30.1,29.96,30.05,81200.0,19.8007,19.8601,19.7677,19.8271,81200.0
2006-12-12 14:20:00,30.06,30.18,30.04,30.11,84000.0,19.8337,19.9129,19.8205,19.8667,84000.0
2006-12-12 14:25:00,30.12,30.14,30.06,30.12,75200.0,19.8733,19.8865,19.8337,19.8733,75200.0
2006-12-12 14:30:00,30.13,30.17,30.1,30.11,43600.0,19.8799,19.9063,19.8601,19.8667,43600.0
2006-12-12 14:35:00,30.1,30.11,30.0,30.08,83200.0,19.8601,19.8667,19.7941,19.8469,83200.0
2006-12-12 14:40:00,30.08,30.13,30.04,30.05,48800.0,19.8469,19.8799,19.8205,19.8271,48800.0
2006-12-12 14:45:00,30.04,30.06,30.0,30.01,49200.0,19.8205,19.8337,19.7941,19.8007,49200.0
2006-12-12 14:50:00,30.01,30.09,30.01,30.04,49600.0,19.8007,19.8535,19.8007,19.8205,49600.0
2006-12-12 14:55:00,30.04,30.07,30.03,30.04,57600.0,19.8205,19.8403,19.8139,19.8205,57600.0
2006-12-12 15:00:00,30.05,30.06,30.02,30.06,80400.0,19.8271,19.8337,19.8073,19.8337,80400.0
2006-12-12 15:05:00,30.05,30.1,30.05,30.08,38400.0,19.8271,19.8601,19.8271,19.8469,38400.0
2006-12-12 15:10:00,30.08,30.13,30.08,30.11,62400.0,19.8469,19.8799,19.8469,19.8667,62400.0
2006-12-12 15:15:00,30.12,30.16,30.12,30.13,34400.0,19.8733,19.8997,19.8733,19.8799,34400.0
2006-12-12 15:20:00,30.14,30.17,30.11,30.16,50800.0,19.8865,19.9063,19.8667,19.8997,50800.0
2006-12-12 15:25:00,30.16,30.18,30.12,30.14,38800.0,19.8997,19.9129,19.8733,19.8865,38800.0
2006-12-12 15:30:00,30.14,30.16,30.1,30.12,47200.0,19.8865,19.8997,19.8601,19.8733,47200.0
2006-12-12 15:35:00,30.12,30.19,30.11,30.19,63600.0,19.8733,19.9195,19.8667,19.9195,63600.0
2006-12-12 15:40:00,30.19,30.22,30.17,30.18,61600.0,19.9195,19.9393,19.9063,19.9129,61600.0
2006-12-12 15:45:00,30.18,30.25,30.16,30.25,57600.0,19.9129,19.9591,19.8997,19.9591,57600.0
2006-12-12 15:50:00,30.25,30.26,30.15,30.16,113600.0,19.9591,19.9657,19.8931,19.8997,113600.0
2006-12-12 15:55:00,30.16,30.18,30.15,30.18,78000.0,19.8997,19.9129,19.8931,19.9129,78000.0
2006-12-13 09:30:00,30.41,30.43,30.36,30.39,67600.0,20.0646,20.0778,20.0317,20.0515,67600.0
2006-12-13 09:35:00,30.39,30.46,30.3,30.3,49200.0,20.0515,20.0976,19.9921,19.9921,49200.0
2006-12-13 09:40:00,30.3,30.32,30.26,30.32,18400.0,19.9921,20.0053,19.9657,20.0053,18400.0
2006-12-13 09:45:00,30.32,30.36,30.27,30.28,24400.0,20.0053,20.0317,19.9723,19.9789,24400.0
2006-12-13 09:50:00,30.3,30.37,30.28,30.36,39200.0,19.9921,20.0383,19.9789,20.0317,39200.0
2006-12-13 09:55:00,30.34,30.39,30.34,30.39,16400.0,20.0185,20.0515,20.0185,20.0515,16400.0
2006-12-13 10:00:00,30.39,30.48,30.39,30.47,38800.0,20.0515,20.1108,20.0515,20.1042,38800.0
2006-12-13 10:05:00,30.46,30.47,30.4,30.4,39600.0,20.0976,20.1042,20.0581,20.0581,39600.0
2006-12-13 10:10:00,30.39,30.39,30.34,30.34,49600.0,20.0515,20.0515,20.0185,20.0185,49600.0
2006-12-13 10:15:00,30.36,30.38,30.35,30.36,17600.0,20.0317,20.0449,20.0251,20.0317,17600.0
2006-12-13 10:20:00,30.37,30.39,30.34,30.35,29600.0,20.0383,20.0515,20.0185,20.0251,29600.0
2006-12-13 10:25:00,30.35,30.38,30.34,30.36,15600.0,20.0251,20.0449,20.0185,20.0317,15600.0
2006-12-13 10:30:00,30.36,30.36,30.25,30.26,58800.0,20.0317,20.0317,19.9591,19.9657,58800.0
2006-12-13 10:35:00,30.26,30.32,30.26,30.31,40400.0,19.9657,20.0053,19.9657,19.9987,40400.0
2006-12-13 10:40:00,30.31,30.32,30.28,30.28,35200.0,19.9987,20.0053,19.9789,19.9789,35200.0
2006-12-13 10:45:00,30.26,30.33,30.25,30.31,51200.0,19.9657,20.0119,19.9591,19.9987,51200.0
2006-12-13 10:50:00,30.31,30.32,30.25,30.3,54800.0,19.9987,20.0053,19.9591,19.9921,54800.0
2006-12-13 10:55:00,30.31,30.34,30.3,30.33,16000.0,19.9987,20.0185,19.9921,20.0119,16000.0
2006-12-13 11:00:00,30.33,30.34,30.32,30.33,15600.0,20.0119,20.0185,20.0053,20.0119,15600.0
2006-12-13 11:05:00,30.33,30.37,30.33,30.36,25200.0,20.0119,20.0383,20.0119,20.0317,25200.0
2006-12-13 11:10:00,30.36,30.36,30.33,30.34,16400.0,20.0317,20.0317,20.0119,20.0185,16400.0
2006-12-13 11:15:00,30.33,30.38,30.33,30.35,20400.0,20.0119,20.0449,20.0119,20.0251,20400.0
2006-12-13 11:20:00,30.35,30.38,30.34,30.38,26000.0,20.0251,20.0449,20.0185,20.0449,26000.0
2006-12-13 11:25:00,30.38,30.41,30.38,30.4,14000.0,20.0449,20.0646,20.0449,20.0581,14000.0
2006-12-13 11:30:00,30.41,30.42,30.4,30.4,20000.0,20.0646,20.0712,20.0581,20.0581,20000.0
2006-12-13 11:35:00,30.4,30.4,30.36,30.36,14800.0,20.0581,20.0581,20.0317,20.0317,14800.0
2006-12-13 11:40:00,30.36,30.38,30.34,30.38,22800.0,20.0317,20.0449,20.0185,20.0449,22800.0
2006-12-13 11:45:00,30.38,30.39,30.37,30.39,19200.0,20.0449,20.0515,20.0383,20.0515,19200.0
2006-12-13 11:50:00,30.4,30.41,30.38,30.38,13200.0,20.0581,20.0646,20.0449,20.0449,13200.0
2006-12-13 11:55:00,30.38,30.39,30.36,30.39,14400.0,20.0449,20.0515,20.0317,20.0515,14400.0
2006-12-13 12:00:00,30.4,30.41,30.36,30.36,36800.0,20.0581,20.0646,20.0317,20.0317,36800.0
2006-12-13 12:05:00,30.37,30.39,30.36,30.39,30400.0,20.0383,20.0515,20.0317,20.0515,30400.0
2006-12-13 12:10:00,30.38,30.42,30.38,30.4,17200.0,20.0449,20.0712,20.0449,20.0581,17200.0
2006-12-13 12:15:00,30.41,30.42,30.37,30.42,37200.0,20.0646,20.0712,20.0383,20.0712,37200.0
2006-12-13 12:20:00,30.42,30.45,30.42,30.43,25200.0,20.0712,20.091,20.0712,20.0778,25200.0
2006-12-13 12:25:00,30.44,30.44,30.39,30.4,23200.0,20.0844,20.0844,20.0515,20.0581,23200.0
2006-12-13 12:30:00,30.4,30.4,30.36,30.36,46000.0,20.0581,20.0581,20.0317,20.0317,46000.0
2006-12-13 12:35:00,30.36,30.37,30.35,30.36,18000.0,20.0317,20.0383,20.0251,20.0317,18000.0
2006-12-13 12:40:00,30.36,30.36,30.33,30.35,28400.0,20.0317,20.0317,20.0119,20.0251,28400.0
2006-12-13 12:45:00,30.35,30.36,30.33,30.35,20000.0,20.0251,20.0317,20.0119,20.0251,20000.0
2006-12-13 12:50:00,30.35,30.36,30.35,30.36,16800.0,20.0251,20.0317,20.0251,20.0317,16800.0
2006-12-13 12:55:00,30.36,30.36,30.35,30.36,341600.0,20.0317,20.0317,20.0251,20.0317,341600.0
2006-12-13 13:00:00,30.36,30.36,30.33,30.36,14800.0,20.0317,20.0317,20.0119,20.0317,14800.0
2006-12-13 13:05:00,30.36,30.37,30.35,30.37,14400.0,20.0317,20.0383,20.0251,20.0383,14400.0
2006-12-13 13:10:00,30.36,30.36,30.35,30.35,5200.0,20.0317,20.0317,20.0251,20.0251,5200.0
2006-12-13 13:15:00,30.35,30.35,30.33,30.33,3600.0,20.0251,20.0251,20.0119,20.0119,3600.0
2006-12-13 13:20:00,30.33,30.34,30.32,30.34,11200.0,20.0119,20.0185,20.0053,20.0185,11200.0
2006-12-13 13:25:00,30.34,30.36,30.34,30.36,10400.0,20.0185,20.0317,20.0185,20.0317,10400.0
2006-12-13 13:30:00,30.36,30.36,30.35,30.36,16000.0,20.0317,20.0317,20.0251,20.0317,16000.0
2006-12-13 13:35:00,30.36,30.39,30.33,30.35,21600.0,20.0317,20.0515,20.0119,20.0251,21600.0
2006-12-13 13:40:00,30.35,30.36,30.32,30.34,38400.0,20.0251,20.0317,20.0053,20.0185,38400.0
2006-12-13 13:45:00,30.34,30.34,30.32,30.33,5600.0,20.0185,20.0185,20.0053,20.0119,5600.0
2006-12-13 13:50:00,30.32,30.36,30.32,30.33,11200.0,20.0053,20.0317,20.0053,20.0119,11200.0
2006-12-13 13:55:00,30.34,30.35,30.33,30.35,8800.0,20.0185,20.0251,20.0119,20.0251,8800.0
2006-12-13 14:00:00,30.35,30.36,30.33,30.34,25600.0,20.0251,20.0317,20.0119,20.0185,25600.0
2006-12-13 14:05:00,30.34,30.35,30.32,30.35,22000.0,20.0185,20.0251,20.0053,20.0251,22000.0
2006-12-13 14:10:00,30.35,30.36,30.32,30.33,26800.0,20.0251,20.0317,20.0053,20.0119,26800.0
2006-12-13 14:15:00,30.32,30.33,30.29,30.31,19200.0,20.0053,20.0119,19.9855,19.9987,19200.0
2006-12-13 14:20:00,30.31,30.32,30.29,30.29,14400.0,19.9987,20.0053,19.9855,19.9855,14400.0
2006-12-13 14:25:00,30.29,30.32,30.27,30.32,18800.0,19.9855,20.0053,19.9723,20.0053,18800.0
2006-12-13 14:30:00,30.33,30.33,30.25,30.29,41200.0,20.0119,20.0119,19.9591,19.9855,41200.0
2006-12-13 14:35:00,30.3,30.34,30.29,30.32,16400.0,19.9921,20.0185,19.9855,20.0053,16400.0
2006-12-13 14:40:00,30.32,30.34,30.31,30.33,23200.0,20.0053,20.0185,19.9987,20.0119,23200.0
2006-12-13 14:45:00,30.33,30.34,30.31,30.34,31600.0,20.0119,20.0185,19.9987,20.0185,31600.0
2006-12-13 14:50:00,30.34,30.34,30.29,30.29,12400.0,20.0185,20.0185,19.9855,19.9855,12400.0
2006-12-13 14:55:00,30.28,30.32,30.28,30.31,18000.0,19.9789,20.0053,19.9789,19.9987,18000.0
2006-12-13 15:00:00,30.31,30.35,30.3,30.35,15600.0,19.9987,20.0251,19.9921,20.0251,15600.0
2006-12-13 15:05:00,30.35,30.36,30.32,30.32,20000.0,20.0251,20.0317,20.0053,20.0053,20000.0
2006-12-13 15:10:00,30.32,30.37,30.32,30.36,22400.0,20.0053,20.0383,20.0053,20.0317,22400.0
2006-12-13 15:15:00,30.36,30.36,30.33,30.35,40400.0,20.0317,20.0317,20.0119,20.0251,40400.0
2006-12-13 15:20:00,30.35,30.36,30.34,30.34,40800.0,20.0251,20.0317,20.0185,20.0185,40800.0
2006-12-13 15:25:00,30.34,30.34,30.33,30.34,21200.0,20.0185,20.0185,20.0119,20.0185,21200.0
2006-12-13 15:30:00,30.34,30.36,30.34,30.35,34400.0,20.0185,20.0317,20.0185,20.0251,34400.0
2006-12-13 15:35:00,30.35,30.36,30.31,30.35,57600.0,20.0251,20.0317,19.9987,20.0251,57600.0
2006-12-13 15:40:00,30.34,30.35,30.32,30.33,50400.0,20.0185,20.0251,20.0053,20.0119,50400.0
2006-12-13 15:45:00,30.32,30.34,30.32,30.32,45600.0,20.0053,20.0185,20.0053,20.0053,45600.0
2006-12-13 15:50:00,30.31,30.34,30.31,30.33,84400.0,19.9987,20.0185,19.9987,20.0119,84400.0
2006-12-13 15:55:00,30.33,30.34,30.31,30.33,75200.0,20.0119,20.0185,19.9987,20.0119,75200.0
2006-12-14 09:30:00,30.38,30.47,30.35,30.41,50400.0,20.0449,20.1042,20.0251,20.0646,50400.0
2006-12-14 09:35:00,30.41,30.44,30.35,30.42,72800.0,20.0646,20.0844,20.0251,20.0712,72800.0
2006-12-14 09:40:00,30.43,30.47,30.4,30.45,73600.0,20.0778,20.1042,20.0581,20.091,73600.0
2006-12-14 09:45:00,30.45,30.57,30.44,30.55,45600.0,20.091,20.1702,20.0844,20.157,45600.0
2006-12-14 09:50:00,30.55,30.61,30.54,30.59,52400.0,20.157,20.1966,20.1504,20.1834,52400.0
2006-12-14 09:55:00,30.59,30.75,30.59,30.69,152400.0,20.1834,20.289,20.1834,20.2494,152400.0
2006-12-14 10:00:00,30.69,30.84,30.69,30.84,101600.0,20.2494,20.3484,20.2494,20.3484,101600.0
2006-12-14 10:05:00,30.84,30.9,30.81,30.9,118000.0,20.3484,20.388,20.3286,20.388,118000.0
2006-12-14 10:10:00,30.89,30.9,30.8,30.83,63600.0,20.3814,20.388,20.322,20.3418,63600.0
2006-12-14 10:15:00,30.83,30.84,30.78,30.81,51600.0,20.3418,20.3484,20.3088,20.3286,51600.0
2006-12-14 10:20:00,30.82,30.82,30.77,30.78,51600.0,20.3352,20.3352,20.3022,20.3088,51600.0
2006-12-14 10:25:00,30.78,30.85,30.76,30.83,49600.0,20.3088,20.355,20.2956,20.3418,49600.0
2006-12-14 10:30:00,30.83,30.83,30.69,30.73,94000.0,20.3418,20.3418,20.2494,20.2758,94000.0
2006-12-14 10:35:00,30.73,30.85,30.73,30.83,55600.0,20.2758,20.355,20.2758,20.3418,55600.0
2006-12-14 10:40:00,30.82,30.83,30.78,30.83,34400.0,20.3352,20.3418,20.3088,20.3418,34400.0
2006-12-14 10:45:00,30.82,30.84,30.79,30.79,47600.0,20.3352,20.3484,20.3154,20.3154,47600.0
2006-12-14 10:50:00,30.79,30.82,30.78,30.8,33600.0,20.3154,20.3352,20.3088,20.322,33600.0
2006-12-14 10:55:00,30.8,30.84,30.8,30.84,35200.0,20.322,20.3484,20.322,20.3484,35200.0
2006-12-14 11:00:00,30.84,30.85,30.8,30.85,28000.0,20.3484,20.355,20.322,20.355,28000.0
2006-12-14 11:05:00,30.85,30.86,30.84,30.84,15600.0,20.355,20.3616,20.3484,20.3484,15600.0
2006-12-14 11:10:00,30.84,30.84,30.78,30.78,20400.0,20.3484,20.3484,20.3088,20.3088,20400.0
2006-12-14 11:15:00,30.78,30.83,30.76,30.83,27600.0,20.3088,20.3418,20.2956,20.3418,27600.0
2006-12-14 11:20:00,30.82,30.84,30.8,30.8,27600.0,20.3352,20.3484,20.322,20.322,27600.0
2006-12-14 11:25:00,30.81,30.81,30.79,30.8,13200.0,20.3286,20.3286,20.3154,20.322,13200.0
2006-12-14 11:30:00,30.8,30.81,30.78,30.79,14400.0,20.322,20.3286,20.3088,20.3154,14400.0
2006-12-14 11:35:00,30.79,30.82,30.79,30.82,14800.0,20.3154,20.3352,20.3154,20.3352,14800.0
2006-12-14 11:40:00,30.82,30.83,30.78,30.78,18000.0,20.3352,20.3418,20.3088,20.3088,18000.0
2006-12-14 11:45:00,30.78,30.8,30.77,30.79,28400.0,20.3088,20.322,20.3022,20.3154,28400.0
2006-12-14 11:50:00,30.78,30.8,30.78,30.79,9600.0,20.3088,20.322,20.3088,20.3154,9600.0
2006-12-14 11:55:00,30.79,30.79,30.76,30.76,4800.0,20.3154,20.3154,20.2956,20.2956,4800.0
2006-12-14 12:00:00,30.76,30.8,30.76,30.77,53200.0,20.2956,20.322,20.2956,20.3022,53200.0
2006-12-14 12:05:00,30.77,30.77,30.73,30.74,20800.0,20.3022,20.3022,20.2758,20.2824,20800.0
2006-12-14 12:10:00,30.75,30.76,30.73,30.75,11200.0,20.289,20.2956,20.2758,20.289,11200.0
2006-12-14 12:15:00,30.76,30.76,30.73,30.73,15200.0,20.2956,20.2956,20.2758,20.2758,15200.0
2006-12-14 12:20:00,30.73,30.73,30.71,30.72,12800.0,20.2758,20.2758,20.2626,20.2692,12800.0
2006-12-14 12:25:00,30.72,30.73,30.71,30.71,14000.0,20.2692,20.2758,20.2626,20.2626,14000.0
2006-12-14 12:30:00,30.71,30.75,30.71,30.75,14800.0,20.2626,20.289,20.2626,20.289,14800.0
2006-12-14 12:35:00,30.74,30.75,30.74,30.75,26400.0,20.2824,20.289,20.2824,20.289,26400.0
2006-12-14 12:40:00,30.75,30.75,30.74,30.75,18800.0,20.289,20.289,20.2824,20.289,18800.0
2006-12-14 12:45:00,30.75,30.75,30.71,30.72,19600.0,20.289,20.289,20.2626,20.2692,19600.0
2006-12-14 12:50:00,30.72,30.73,30.7,30.71,12000.0,20.2692,20.2758,20.256,20.2626,12000.0
2006-12-14 12:55:00,30.7,30.75,30.7,30.74,18400.0,20.256,20.289,20.256,20.2824,18400.0
2006-12-14 13:00:00,30.74,30.74,30.72,30.72,8000.0,20.2824,20.2824,20.2692,20.2692,8000.0
2006-12-14 13:05:00,30.72,30.74,30.7,30.73,12000.0,20.2692,20.2824,20.256,20.2758,12000.0
2006-12-14 13:10:00,30.75,30.76,30.75,30.75,29200.0,20.289,20.2956,20.289,20.289,29200.0
2006-12-14 13:15:00,30.74,30.75,30.72,30.75,70800.0,20.2824,20.289,20.2692,20.289,70800.0
2006-12-14 13:20:00,30.75,30.75,30.73,30.74,19200.0,20.289,20.289,20.2758,20.2824,19200.0
2006-12-14 13:25:00,30.74,30.75,30.73,30.75,18000.0,20.2824,20.289,20.2758,20.289,18000.0
2006-12-14 13:30:00,30.75,30.75,30.74,30.75,18400.0,20.289,20.289,20.2824,20.289,18400.0
2006-12-14 13:35:00,30.75,30.78,30.73,30.73,24400.0,20.289,20.3088,20.2758,20.2758,24400.0
2006-12-14 13:40:00,30.73,30.75,30.72,30.74,22000.0,20.2758,20.289,20.2692,20.2824,22000.0
2006-12-14 13:45:00,30.74,30.76,30.74,30.76,11600.0,20.2824,20.2956,20.2824,20.2956,11600.0
2006-12-14 13:50:00,30.75,30.78,30.75,30.78,13600.0,20.289,20.3088,20.289,20.3088,13600.0
2006-12-14 13:55:00,30.79,30.79,30.77,30.77,8800.0,20.3154,20.3154,20.3022,20.3022,8800.0
2006-12-14 14:00:00,30.77,30.77,30.73,30.77,64800.0,20.3022,20.3022,20.2758,20.3022,64800.0
2006-12-14 14:05:00,30.76,30.76,30.74,30.74,6400.0,20.2956,20.2956,20.2824,20.2824,6400.0
2006-12-14 14:10:00,30.73,30.75,30.73,30.75,11600.0,20.2758,20.289,20.2758,20.289,11600.0
2006-12-14 14:15:00,30.74,30.75,30.73,30.75,8800.0,20.2824,20.289,20.2758,20.289,8800.0
2006-12-14 14:20:00,30.75,30.75,30.72,30.72,19200.0,20.289,20.289,20.2692,20.2692,19200.0
2006-12-14 14:25:00,30.72,30.75,30.71,30.74,66000.0,20.2692,20.289,20.2626,20.2824,66000.0
2006-12-14 14:30:00,30.73,30.75,30.72,30.75,36800.0,20.2758,20.289,20.2692,20.289,36800.0
2006-12-14 14:35:00,30.75,30.81,30.75,30.78,17600.0,20.289,20.3286,20.289,20.3088,17600.0
2006-12-14 14:40:00,30.76,30.77,30.76,30.77,28400.0,20.2956,20.3022,20.2956,20.3022,28400.0
2006-12-14 14:45:00,30.77,30.8,30.76,30.79,20400.0,20.3022,20.322,20.2956,20.3154,20400.0
2006-12-14 14:50:00,30.79,30.8,30.79,30.79,27200.0,20.3154,20.322,20.3154,20.3154,27200.0
2006-12-14 14:55:00,30.78,30.78,30.75,30.77,22400.0,20.3088,20.3088,20.289,20.3022,22400.0
2006-12-14 15:00:00,30.78,30.78,30.74,30.76,84800.0,20.3088,20.3088,20.2824,20.2956,84800.0
2006-12-14 15:05:00,30.76,30.81,30.76,30.8,22800.0,20.2956,20.3286,20.2956,20.322,22800.0
2006-12-14 15:10:00,30.8,30.8,30.77,30.8,22000.0,20.322,20.322,20.3022,20.322,22000.0
2006-12-14 15:15:00,30.8,30.82,30.8,30.8,16800.0,20.322,20.3352,20.322,20.322,16800.0
2006-12-14 15:20:00,30.8,30.82,30.79,30.81,32000.0,20.322,20.3352,20.3154,20.3286,32000.0
2006-12-14 15:25:00,30.8,30.81,30.78,30.79,23200.0,20.322,20.3286,20.3088,20.3154,23200.0
2006-12-14 15:30:00,30.78,30.8,30.78,30.78,24000.0,20.3088,20.322,20.3088,20.3088,24000.0
2006-12-14 15:35:00,30.77,30.83,30.77,30.82,60000.0,20.3022,20.3418,20.3022,20.3352,60000.0
2006-12-14 15:40:00,30.82,30.84,30.82,30.84,40000.0,20.3352,20.3484,20.3352,20.3484,40000.0
2006-12-14 15:45:00,30.84,30.84,30.81,30.82,55200.0,20.3484,20.3484,20.3286,20.3352,55200.0
2006-12-14 15:50:00,30.82,30.83,30.82,30.82,42400.0,20.3352,20.3418,20.3352,20.3352,42400.0
2006-12-14 15:55:00,30.81,30.82,30.8,30.81,67600.0,20.3286,20.3352,20.322,20.3286,67600.0
2006-12-15 09:30:00,30.76,30.78,30.68,30.68,313200.0,20.2956,20.3088,20.2428,20.2428,313200.0
2006-12-15 09:35:00,30.68,30.76,30.68,30.71,39200.0,20.2428,20.2956,20.2428,20.2626,39200.0
2006-12-15 09:40:00,30.71,30.79,30.68,30.68,33600.0,20.2626,20.3154,20.2428,20.2428,33600.0
2006-12-15 09:45:00,30.68,30.77,30.68,30.68,34400.0,20.2428,20.3022,20.2428,20.2428,34400.0
2006-12-15 09:50:00,30.68,30.76,30.68,30.68,54000.0,20.2428,20.2956,20.2428,20.2428,54000.0
2006-12-15 09:55:00,30.7,30.74,30.7,30.74,48800.0,20.256,20.2824,20.256,20.2824,48800.0
2006-12-15 10:00:00,30.73,30.74,30.65,30.66,118000.0,20.2758,20.2824,20.223,20.2296,118000.0
2006-12-15 10:05:00,30.64,30.67,30.63,30.63,62800.0,20.2164,20.2362,20.2098,20.2098,62800.0
2006-12-15 10:10:00,30.63,30.63,30.6,30.61,18800.0,20.2098,20.2098,20.19,20.1966,18800.0
2006-12-15 10:15:00,30.62,30.65,30.58,30.61,37200.0,20.2032,20.223,20.1768,20.1966,37200.0
2006-12-15 10:20:00,30.61,30.61,30.56,30.56,92400.0,20.1966,20.1966,20.1636,20.1636,92400.0
2006-12-15 10:25:00,30.56,30.59,30.56,30.56,45200.0,20.1636,20.1834,20.1636,20.1636,45200.0
2006-12-15 10:30:00,30.56,30.56,30.54,30.56,33600.0,20.1636,20.1636,20.1504,20.1636,33600.0
2006-12-15 10:35:00,30.56,30.6,30.55,30.59,27600.0,20.1636,20.19,20.157,20.1834,27600.0
2006-12-15 10:40:00,30.58,30.58,30.54,30.55,30000.0,20.1768,20.1768,20.1504,20.157,30000.0
2006-12-15 10:45:00,30.55,30.56,30.52,30.56,31600.0,20.157,20.1636,20.1372,20.1636,31600.0
2006-12-15 10:50:00,30.56,30.56,30.54,30.54,9600.0,20.1636,20.1636,20.1504,20.1504,9600.0
2006-12-15 10:55:00,30.54,30.59,30.53,30.57,35600.0,20.1504,20.1834,20.1438,20.1702,35600.0
2006-12-15 11:00:00,30.57,30.58,30.54,30.58,15600.0,20.1702,20.1768,20.1504,20.1768,15600.0
2006-12-15 11:05:00,30.58,30.58,30.52,30.55,18400.0,20.1768,20.1768,20.1372,20.157,18400.0
2006-12-15 11:10:00,30.55,30.55,30.48,30.5,23600.0,20.157,20.157,20.1108,20.124,23600.0
2006-12-15 11:15:00,30.51,30.51,30.46,30.47,41200.0,20.1306,20.1306,20.0976,20.1042,41200.0
2006-12-15 11:20:00,30.48,30.5,30.46,30.47,19200.0,20.1108,20.124,20.0976,20.1042,19200.0
2006-12-15 11:25:00,30.48,30.49,30.44,30.44,14800.0,20.1108,20.1174,20.0844,20.0844,14800.0
2006-12-15 11:30:00,30.44,30.44,30.38,30.38,80400.0,20.0844,20.0844,20.0449,20.0449,80400.0
2006-12-15 11:35:00,30.38,30.43,30.38,30.42,34400.0,20.0449,20.0778,20.0449,20.0712,34400.0
2006-12-15 11:40:00,30.42,30.43,30.41,30.41,29200.0,20.0712,20.0778,20.0646,20.0646,29200.0
2006-12-15 11:45:00,30.41,30.41,30.38,30.39,30000.0,20.0646,20.0646,20.0449,20.0515,30000.0
2006-12-15 11:50:00,30.39,30.41,30.39,30.41,8400.0,20.0515,20.0646,20.0515,20.0646,8400.0
2006-12-15 11:55:00,30.41,30.42,30.41,30.41,15200.0,20.0646,20.0712,20.0646,20.0646,15200.0
2006-12-15 12:00:00,30.41,30.41,30.4,30.4,7200.0,20.0646,20.0646,20.0581,20.0581,7200.0
2006-12-15 12:05:00,30.4,30.4,30.36,30.37,21600.0,20.0581,20.0581,20.0317,20.0383,21600.0
2006-12-15 12:10:00,30.36,30.36,30.34,30.35,7200.0,20.0317,20.0317,20.0185,20.0251,7200.0
2006-12-15 12:15:00,30.35,30.35,30.31,30.33,54800.0,20.0251,20.0251,19.9987,20.0119,54800.0
2006-12-15 12:20:00,30.33,30.34,30.32,30.34,24800.0,20.0119,20.0185,20.0053,20.0185,24800.0
2006-12-15 12:25:00,30.34,30.41,30.33,30.4,20000.0,20.0185,20.0646,20.0119,20.0581,20000.0
2006-12-15 12:30:00,30.41,30.44,30.4,30.43,17200.0,20.0646,20.0844,20.0581,20.0778,17200.0
2006-12-15 12:35:00,30.43,30.45,30.42,30.45,15600.0,20.0778,20.091,20.0712,20.091,15600.0
2006-12-15 12:40:00,30.45,30.46,30.45,30.45,12800.0,20.091,20.0976,20.091,20.091,12800.0
2006-12-15 12:45:00,30.44,30.45,30.43,30.43,19200.0,20.0844,20.091,20.0778,20.0778,19200.0
2006-12-15 12:50:00,30.43,30.43,30.43,30.43,1200.0,20.0778,20.0778,20.0778,20.0778,1200.0
2006-12-15 12:55:00,30.43,30.43,30.4,30.4,10000.0,20.0778,20.0778,20.0581,20.0581,10000.0
2006-12-15 13:00:00,30.41,30.41,30.4,30.41,21200.0,20.0646,20.0646,20.0581,20.0646,21200.0
2006-12-15 13:05:00,30.4,30.4,30.39,30.39,11200.0,20.0581,20.0581,20.0515,20.0515,11200.0
2006-12-15 13:10:00,30.38,30.38,30.33,30.34,22400.0,20.0449,20.0449,20.0119,20.0185,22400.0
2006-12-15 13:15:00,30.34,30.36,30.34,30.36,4800.0,20.0185,20.0317,20.0185,20.0317,4800.0
2006-12-15 13:20:00,30.36,30.36,30.34,30.36,6400.0,20.0317,20.0317,20.0185,20.0317,6400.0
2006-12-15 13:25:00,30.36,30.36,30.32,30.32,12000.0,20.0317,20.0317,20.0053,20.0053,12000.0
2006-12-15 13:30:00,30.33,30.35,30.32,30.33,17200.0,20.0119,20.0251,20.0053,20.0119,17200.0
2006-12-15 13:35:00,30.32,30.34,30.26,30.27,53200.0,20.0053,20.0185,19.9657,19.9723,53200.0
2006-12-15 13:40:00,30.28,30.29,30.22,30.22,92000.0,19.9789,19.9855,19.9393,19.9393,92000.0
2006-12-15 13:45:00,30.22,30.23,30.22,30.23,30800.0,19.9393,19.9459,19.9393,19.9459,30800.0
2006-12-15 13:50:00,30.23,30.25,30.23,30.25,31200.0,19.9459,19.9591,19.9459,19.9591,31200.0
2006-12-15 13:55:00,30.24,30.28,30.24,30.26,30400.0,19.9525,19.9789,19.9525,19.9657,30400.0
2006-12-15 14:00:00,30.26,30.3,30.26,30.27,70800.0,19.9657,19.9921,19.9657,19.9723,70800.0
2006-12-15 14:05:00,30.28,30.28,30.25,30.25,31200.0,19.9789,19.9789,19.9591,19.9591,31200.0
2006-12-15 14:10:00,30.25,30.25,30.2,30.22,41200.0,19.9591,19.9591,19.9261,19.9393,41200.0
2006-12-15 14:15:00,30.23,30.23,30.22,30.23,12000.0,19.9459,19.9459,19.9393,19.9459,12000.0
2006-12-15 14:20:00,30.23,30.29,30.23,30.26,28000.0,19.9459,19.9855,19.9459,19.9657,28000.0
2006-12-15 14:25:00,30.27,30.27,30.25,30.26,11200.0,19.9723,19.9723,19.9591,19.9657,11200.0
2006-12-15 14:30:00,30.26,30.27,30.25,30.27,16000.0,19.9657,19.9723,19.9591,19.9723,16000.0
2006-12-15 14:35:00,30.27,30.27,30.23,30.24,19600.0,19.9723,19.9723,19.9459,19.9525,19600.0
2006-12-15 14:40:00,30.24,30.28,30.23,30.28,17600.0,19.9525,19.9789,19.9459,19.9789,17600.0
2006-12-15 14:45:00,30.28,30.32,30.27,30.3,28800.0,19.9789,20.0053,19.9723,19.9921,28800.0
2006-12-15 14:50:00,30.29,30.32,30.26,30.32,23600.0,19.9855,20.0053,19.9657,20.0053,23600.0
2006-12-15 14:55:00,30.31,30.31,30.28,30.3,16000.0,19.9987,19.9987,19.9789,19.9921,16000.0
2006-12-15 15:00:00,30.3,30.33,30.29,30.31,28800.0,19.9921,20.0119,19.9855,19.9987,28800.0
2006-12-15 15:05:00,30.31,30.34,30.31,30.34,35600.0,19.9987,20.0185,19.9987,20.0185,35600.0
2006-12-15 15:10:00,30.34,30.35,30.31,30.32,52000.0,20.0185,20.0251,19.9987,20.0053,52000.0
2006-12-15 15:15:00,30.31,30.33,30.29,30.31,52400.0,19.9987,20.0119,19.9855,19.9987,52400.0
2006-12-15 15:20:00,30.31,30.33,30.29,30.3,35600.0,19.9987,20.0119,19.9855,19.9921,35600.0
2006-12-15 15:25:00,30.32,30.33,30.29,30.29,48000.0,20.0053,20.0119,19.9855,19.9855,48000.0
2006-12-15 15:30:00,30.28,30.32,30.27,30.27,74000.0,19.9789,20.0053,19.9723,19.9723,74000.0
2006-12-15 15:35:00,30.27,30.3,30.24,30.26,56400.0,19.9723,19.9921,19.9525,19.9657,56400.0
2006-12-15 15:40:00,30.25,30.26,30.18,30.22,73600.0,19.9591,19.9657,19.9129,19.9393,73600.0
2006-12-15 15:45:00,30.22,30.23,30.19,30.2,38400.0,19.9393,19.9459,19.9195,19.9261,38400.0
2006-12-15 15:50:00,30.21,30.22,30.2,30.21,63600.0,19.9327,19.9393,19.9261,19.9327,63600.0
2006-12-15 15:55:00,30.22,30.22,30.2,30.2,76800.0,19.9393,19.9393,19.9261,19.9261,76800.0
2006-12-18 09:30:00,30.25,30.37,30.23,30.37,41200.0,19.9591,20.0383,19.9459,20.0383,41200.0
2006-12-18 09:35:00,30.35,30.36,30.33,30.34,34000.0,20.0251,20.0317,20.0119,20.0185,34000.0
2006-12-18 09:40:00,30.34,30.35,30.3,30.31,32400.0,20.0185,20.0251,19.9921,19.9987,32400.0
2006-12-18 09:45:00,30.33,30.36,30.3,30.34,38400.0,20.0119,20.0317,19.9921,20.0185,38400.0
2006-12-18 09:50:00,30.34,30.37,30.28,30.33,62000.0,20.0185,20.0383,19.9789,20.0119,62000.0
2006-12-18 09:55:00,30.34,30.38,30.33,30.36,37200.0,20.0185,20.0449,20.0119,20.0317,37200.0
2006-12-18 10:00:00,30.36,30.4,30.33,30.36,32400.0,20.0317,20.0581,20.0119,20.0317,32400.0
2006-12-18 10:05:00,30.36,30.39,30.36,30.36,18400.0,20.0317,20.0515,20.0317,20.0317,18400.0
2006-12-18 10:10:00,30.37,30.38,30.36,30.38,20000.0,20.0383,20.0449,20.0317,20.0449,20000.0
2006-12-18 10:15:00,30.38,30.39,30.36,30.36,18000.0,20.0449,20.0515,20.0317,20.0317,18000.0
2006-12-18 10:20:00,30.36,30.37,30.35,30.36,24800.0,20.0317,20.0383,20.0251,20.0317,24800.0
2006-12-18 10:25:00,30.36,30.38,30.35,30.35,15200.0,20.0317,20.0449,20.0251,20.0251,15200.0
2006-12-18 10:30:00,30.35,30.37,30.34,30.35,21600.0,20.0251,20.0383,20.0185,20.0251,21600.0
2006-12-18 10:35:00,30.36,30.36,30.35,30.35,14400.0,20.0317,20.0317,20.0251,20.0251,14400.0
2006-12-18 10:40:00,30.34,30.36,30.3,30.32,51200.0,20.0185,20.0317,19.9921,20.0053,51200.0
2006-12-18 10:45:00,30.32,30.35,30.31,30.34,52800.0,20.0053,20.0251,19.9987,20.0185,52800.0
2006-12-18 10:50:00,30.34,30.35,30.32,30.34,27600.0,20.0185,20.0251,20.0053,20.0185,27600.0
2006-12-18 10:55:00,30.34,30.35,30.33,30.33,18400.0,20.0185,20.0251,20.0119,20.0119,18400.0
2006-12-18 11:00:00,30.34,30.34,30.31,30.32,24000.0,20.0185,20.0185,19.9987,20.0053,24000.0
2006-12-18 11:05:00,30.32,30.34,30.32,30.32,19600.0,20.0053,20.0185,20.0053,20.0053,19600.0
2006-12-18 11:10:00,30.32,30.34,30.31,30.33,31600.0,20.0053,20.0185,19.9987,20.0119,31600.0
2006-12-18 11:15:00,30.33,30.33,30.31,30.32,10400.0,20.0119,20.0119,19.9987,20.0053,10400.0
2006-12-18 11:20:00,30.31,30.34,30.31,30.34,33600.0,19.9987,20.0185,19.9987,20.0185,33600.0
2006-12-18 11:25:00,30.34,30.34,30.32,30.34,394000.0,20.0185,20.0185,20.0053,20.0185,394000.0
2006-12-18 11:30:00,30.34,30.4,30.34,30.4,32800.0,20.0185,20.0581,20.0185,20.0581,32800.0
2006-12-18 11:35:00,30.39,30.4,30.37,30.37,30400.0,20.0515,20.0581,20.0383,20.0383,30400.0
2006-12-18 11:40:00,30.36,30.36,30.31,30.31,24800.0,20.0317,20.0317,19.9987,19.9987,24800.0
2006-12-18 11:45:00,30.3,30.33,30.29,30.33,44000.0,19.9921,20.0119,19.9855,20.0119,44000.0
2006-12-18 11:50:00,30.32,30.35,30.31,30.33,11600.0,20.0053,20.0251,19.9987,20.0119,11600.0
2006-12-18 11:55:00,30.32,30.33,30.3,30.3,3600.0,20.0053,20.0119,19.9921,19.9921,3600.0
2006-12-18 12:00:00,30.29,30.29,30.25,30.25,23200.0,19.9855,19.9855,19.9591,19.9591,23200.0
2006-12-18 12:05:00,30.25,30.27,30.22,30.23,17200.0,19.9591,19.9723,19.9393,19.9459,17200.0
2006-12-18 12:10:00,30.24,30.25,30.2,30.25,18800.0,19.9525,19.9591,19.9261,19.9591,18800.0
2006-12-18 12:15:00,30.25,30.27,30.24,30.24,12400.0,19.9591,19.9723,19.9525,19.9525,12400.0
2006-12-18 12:20:00,30.24,30.25,30.23,30.24,7600.0,19.9525,19.9591,19.9459,19.9525,7600.0
2006-12-18 12:25:00,30.24,30.29,30.24,30.28,15200.0,19.9525,19.9855,19.9525,19.9789,15200.0
2006-12-18 12:30:00,30.28,30.31,30.28,30.3,17200.0,19.9789,19.9987,19.9789,19.9921,17200.0
2006-12-18 12:35:00,30.3,30.31,30.27,30.27,10000.0,19.9921,19.9987,19.9723,19.9723,10000.0
2006-12-18 12:40:00,30.27,30.27,30.23,30.25,4800.0,19.9723,19.9723,19.9459,19.9591,4800.0
2006-12-18 12:45:00,30.24,30.25,30.24,30.24,5600.0,19.9525,19.9591,19.9525,19.9525,5600.0
2006-12-18 12:50:00,30.25,30.29,30.25,30.27,7200.0,19.9591,19.9855,19.9591,19.9723,7200.0
2006-12-18 12:55:00,30.26,30.26,30.24,30.24,3600.0,19.9657,19.9657,19.9525,19.9525,3600.0
2006-12-18 13:00:00,30.22,30.22,30.18,30.22,16400.0,19.9393,19.9393,19.9129,19.9393,16400.0
2006-12-18 13:05:00,30.22,30.23,30.16,30.17,22000.0,19.9393,19.9459,19.8997,19.9063,22000.0
2006-12-18 13:10:00,30.18,30.21,30.17,30.2,16800.0,19.9129,19.9327,19.9063,19.9261,16800.0
2006-12-18 13:15:00,30.2,30.23,30.2,30.22,12000.0,19.9261,19.9459,19.9261,19.9393,12000.0
2006-12-18 13:20:00,30.22,30.24,30.2,30.2,20000.0,19.9393,19.9525,19.9261,19.9261,20000.0
2006-12-18 13:25:00,30.22,30.24,30.21,30.22,17600.0,19.9393,19.9525,19.9327,19.9393,17600.0
2006-12-18 13:30:00,30.23,30.25,30.23,30.25,6800.0,19.9459,19.9591,19.9459,19.9591,6800.0
2006-12-18 13:35:00,30.26,30.29,30.25,30.28,9600.0,19.9657,19.9855,19.9591,19.9789,9600.0
2006-12-18 13:40:00,30.28,30.29,30.27,30.29,8800.0,19.9789,19.9855,19.9723,19.9855,8800.0
2006-12-18 13:45:00,30.28,30.32,30.28,30.29,51200.0,19.9789,20.0053,19.9789,19.9855,51200.0
2006-12-18 13:50:00,30.29,30.3,30.29,30.3,17200.0,19.9855,19.9921,19.9855,19.9921,17200.0
2006-12-18 13:55:00,30.31,30.31,30.29,30.3,5600.0,19.9987,19.9987,19.9855,19.9921,5600.0
2006-12-18 14:00:00,30.29,30.3,30.28,30.3,7200.0,19.9855,19.9921,19.9789,19.9921,7200.0
2006-12-18 14:05:00,30.3,30.3,30.28,30.29,2400.0,19.9921,19.9921,19.9789,19.9855,2400.0
2006-12-18 14:10:00,30.29,30.29,30.27,30.27,4400.0,19.9855,19.9855,19.9723,19.9723,4400.0
2006-12-18 14:15:00,30.27,30.27,30.23,30.25,29600.0,19.9723,19.9723,19.9459,19.9591,29600.0
2006-12-18 14:20:00,30.25,30.29,30.25,30.27,10800.0,19.9591,19.9855,19.9591,19.9723,10800.0
2006-12-18 14:25:00,30.26,30.26,30.21,30.23,9600.0,19.9657,19.9657,19.9327,19.9459,9600.0
2006-12-18 14:30:00,30.22,30.25,30.21,30.24,23200.0,19.9393,19.9591,19.9327,19.9525,23200.0
2006-12-18 14:35:00,30.23,30.25,30.22,30.22,10800.0,19.9459,19.9591,19.9393,19.9393,10800.0
2006-12-18 14:40:00,30.22,30.23,30.18,30.18,15600.0,19.9393,19.9459,19.9129,19.9129,15600.0
2006-12-18 14:45:00,30.18,30.19,30.15,30.15,28400.0,19.9129,19.9195,19.8931,19.8931,28400.0
2006-12-18 14:50:00,30.15,30.17,30.1,30.1,30400.0,19.8931,19.9063,19.8601,19.8601,30400.0
2006-12-18 14:55:00,30.1,30.13,30.1,30.13,20800.0,19.8601,19.8799,19.8601,19.8799,20800.0
2006-12-18 15:00:00,30.13,30.13,30.06,30.08,27200.0,19.8799,19.8799,19.8337,19.8469,27200.0
2006-12-18 15:05:00,30.07,30.09,30.05,30.05,46400.0,19.8403,19.8535,19.8271,19.8271,46400.0
2006-12-18 15:10:00,30.06,30.08,30.02,30.06,40400.0,19.8337,19.8469,19.8073,19.8337,40400.0
2006-12-18 15:15:00,30.05,30.08,30.05,30.06,54800.0,19.8271,19.8469,19.8271,19.8337,54800.0
2006-12-18 15:20:00,30.06,30.08,30.03,30.05,43200.0,19.8337,19.8469,19.8139,19.8271,43200.0
2006-12-18 15:25:00,30.05,30.06,30.0,30.02,78800.0,19.8271,19.8337,19.7941,19.8073,78800.0
2006-12-18 15:30:00,30.02,30.07,30.01,30.04,50000.0,19.8073,19.8403,19.8007,19.8205,50000.0
2006-12-18 15:35:00,30.04,30.05,30.03,30.03,28000.0,19.8205,19.8271,19.8139,19.8139,28000.0
2006-12-18 15:40:00,30.03,30.06,30.0,30.03,56000.0,19.8139,19.8337,19.7941,19.8139,56000.0
2006-12-18 15:45:00,30.03,30.07,30.02,30.05,46000.0,19.8139,19.8403,19.8073,19.8271,46000.0
2006-12-18 15:50:00,30.04,30.04,30.02,30.03,55600.0,19.8205,19.8205,19.8073,19.8139,55600.0
2006-12-18 15:55:00,30.03,30.04,30.03,30.03,98000.0,19.8139,19.8205,19.8139,19.8139,98000.0
2006-12-19 09:30:00,29.93,29.95,29.77,29.77,136800.0,19.7479,19.7611,19.6424,19.6424,136800.0
2006-12-19 09:35:00,29.77,29.79,29.57,29.59,134000.0,19.6424,19.6556,19.5104,19.5236,134000.0
2006-12-19 09:40:00,29.58,29.62,29.54,29.56,73200.0,19.517,19.5434,19.4906,19.5038,73200.0
2006-12-19 09:45:00,29.56,29.6,29.5,29.51,80000.0,19.5038,19.5302,19.4642,19.4708,80000.0
2006-12-19 09:50:00,29.48,29.58,29.47,29.58,170800.0,19.451,19.517,19.4444,19.517,170800.0
2006-12-19 09:55:00,29.57,29.58,29.49,29.53,66000.0,19.5104,19.517,19.4576,19.484,66000.0
2006-12-19 10:00:00,29.53,29.57,29.5,29.54,104400.0,19.484,19.5104,19.4642,19.4906,104400.0
2006-12-19 10:05:00,29.54,29.56,29.51,29.51,51600.0,19.4906,19.5038,19.4708,19.4708,51600.0
2006-12-19 10:10:00,29.53,29.62,29.52,29.61,114800.0,19.484,19.5434,19.4774,19.5368,114800.0
2006-12-19 10:15:00,29.61,29.64,29.57,29.59,40400.0,19.5368,19.5566,19.5104,19.5236,40400.0
2006-12-19 10:20:00,29.58,29.63,29.58,29.61,46000.0,19.517,19.55,19.517,19.5368,46000.0
2006-12-19 10:25:00,29.6,29.63,29.58,29.61,53600.0,19.5302,19.55,19.517,19.5368,53600.0
2006-12-19 10:30:00,29.62,29.62,29.53,29.53,33200.0,19.5434,19.5434,19.484,19.484,33200.0
2006-12-19 10:35:00,29.54,29.58,29.53,29.55,30800.0,19.4906,19.517,19.484,19.4972,30800.0
2006-12-19 10:40:00,29.55,29.57,29.52,29.56,42800.0,19.4972,19.5104,19.4774,19.5038,42800.0
2006-12-19 10:45:00,29.58,29.62,29.57,29.61,35600.0,19.517,19.5434,19.5104,19.5368,35600.0
2006-12-19 10:50:00,29.61,29.62,29.6,29.61,47200.0,19.5368,19.5434,19.5302,19.5368,47200.0
2006-12-19 10:55:00,29.61,29.61,29.58,29.58,42000.0,19.5368,19.5368,19.517,19.517,42000.0
2006-12-19 11:00:00,29.58,29.61,29.58,29.6,50400.0,19.517,19.5368,19.517,19.5302,50400.0
2006-12-19 11:05:00,29.6,29.68,29.6,29.68,59600.0,19.5302,19.583,19.5302,19.583,59600.0
2006-12-19 11:10:00,29.68,29.71,29.64,29.65,54000.0,19.583,19.6028,19.5566,19.5632,54000.0
2006-12-19 11:15:00,29.64,29.64,29.58,29.58,19600.0,19.5566,19.5566,19.517,19.517,19600.0
2006-12-19 11:20:00,29.59,29.61,29.59,29.61,29200.0,19.5236,19.5368,19.5236,19.5368,29200.0
2006-12-19 11:25:00,29.61,29.62,29.6,29.62,28000.0,19.5368,19.5434,19.5302,19.5434,28000.0
2006-12-19 11:30:00,29.62,29.66,29.62,29.66,121600.0,19.5434,19.5698,19.5434,19.5698,121600.0
2006-12-19 11:35:00,29.66,29.66,29.64,29.66,30400.0,19.5698,19.5698,19.5566,19.5698,30400.0
2006-12-19 11:40:00,29.66,29.7,29.65,29.65,44800.0,19.5698,19.5962,19.5632,19.5632,44800.0
2006-12-19 11:45:00,29.65,29.65,29.61,29.63,52000.0,19.5632,19.5632,19.5368,19.55,52000.0
2006-12-19 11:50:00,29.63,29.66,29.62,29.66,35200.0,19.55,19.5698,19.5434,19.5698,35200.0
2006-12-19 11:55:00,29.65,29.66,29.63,29.66,42400.0,19.5632,19.5698,19.55,19.5698,42400.0
2006-12-19 12:00:00,29.66,29.67,29.65,29.66,23200.0,19.5698,19.5764,19.5632,19.5698,23200.0
2006-12-19 12:05:00,29.66,29.66,29.63,29.64,44800.0,19.5698,19.5698,19.55,19.5566,44800.0
2006-12-19 12:10:00,29.64,29.65,29.63,29.64,52400.0,19.5566,19.5632,19.55,19.5566,52400.0
2006-12-19 12:15:00,29.63,29.63,29.56,29.59,56400.0,19.55,19.55,19.5038,19.5236,56400.0
2006-12-19 12:20:00,29.59,29.64,29.59,29.64,16800.0,19.5236,19.5566,19.5236,19.5566,16800.0
2006-12-19 12:25:00,29.64,29.65,29.63,29.64,47200.0,19.5566,19.5632,19.55,19.5566,47200.0
2006-12-19 12:30:00,29.64,29.68,29.64,29.65,20800.0,19.5566,19.583,19.5566,19.5632,20800.0
2006-12-19 12:35:00,29.66,29.67,29.64,29.64,24800.0,19.5698,19.5764,19.5566,19.5566,24800.0
2006-12-19 12:40:00,29.65,29.65,29.63,29.63,53200.0,19.5632,19.5632,19.55,19.55,53200.0
2006-12-19 12:45:00,29.63,29.63,29.63,29.63,16000.0,19.55,19.55,19.55,19.55,16000.0
2006-12-19 12:50:00,29.63,29.65,29.63,29.65,30800.0,19.55,19.5632,19.55,19.5632,30800.0
2006-12-19 12:55:00,29.65,29.66,29.63,29.66,18800.0,19.5632,19.5698,19.55,19.5698,18800.0
2006-12-19 13:00:00,29.66,29.66,29.65,29.66,14000.0,19.5698,19.5698,19.5632,19.5698,14000.0
2006-12-19 13:05:00,29.66,29.66,29.64,29.65,12800.0,19.5698,19.5698,19.5566,19.5632,12800.0
2006-12-19 13:10:00,29.64,29.66,29.64,29.66,41600.0,19.5566,19.5698,19.5566,19.5698,41600.0
2006-12-19 13:15:00,29.66,29.67,29.64,29.65,28000.0,19.5698,19.5764,19.5566,19.5632,28000.0
2006-12-19 13:20:00,29.65,29.67,29.65,29.67,3600.0,19.5632,19.5764,19.5632,19.5764,3600.0
2006-12-19 13:25:00,29.66,29.66,29.65,29.66,13200.0,19.5698,19.5698,19.5632,19.5698,13200.0
2006-12-19 13:30:00,29.66,29.67,29.66,29.66,7600.0,19.5698,19.5764,19.5698,19.5698,7600.0
2006-12-19 13:35:00,29.67,29.7,29.67,29.7,9600.0,19.5764,19.5962,19.5764,19.5962,9600.0
2006-12-19 13:40:00,29.7,29.75,29.7,29.72,20800.0,19.5962,19.6292,19.5962,19.6094,20800.0
2006-12-19 13:45:00,29.74,29.77,29.74,29.77,22400.0,19.6226,19.6424,19.6226,19.6424,22400.0
2006-12-19 13:50:00,29.77,29.77,29.73,29.73,17600.0,19.6424,19.6424,19.616,19.616,17600.0
2006-12-19 13:55:00,29.75,29.76,29.75,29.75,19600.0,19.6292,19.6358,19.6292,19.6292,19600.0
2006-12-19 14:00:00,29.76,29.8,29.76,29.79,24400.0,19.6358,19.6622,19.6358,19.6556,24400.0
2006-12-19 14:05:00,29.8,29.84,29.79,29.81,37600.0,19.6622,19.6886,19.6556,19.6688,37600.0
2006-12-19 14:10:00,29.81,29.88,29.81,29.86,24000.0,19.6688,19.715,19.6688,19.7018,24000.0
2006-12-19 14:15:00,29.87,29.87,29.82,29.82,18800.0,19.7084,19.7084,19.6754,19.6754,18800.0
2006-12-19 14:20:00,29.82,29.86,29.79,29.86,45600.0,19.6754,19.7018,19.6556,19.7018,45600.0
2006-12-19 14:25:00,29.86,29.88,29.85,29.87,38400.0,19.7018,19.715,19.6952,19.7084,38400.0
2006-12-19 14:30:00,29.87,29.9,29.86,29.9,26000.0,19.7084,19.7281,19.7018,19.7281,26000.0
2006-12-19 14:35:00,29.9,29.91,29.9,29.91,27200.0,19.7281,19.7347,19.7281,19.7347,27200.0
2006-12-19 14:40:00,29.91,29.95,29.91,29.95,42000.0,19.7347,19.7611,19.7347,19.7611,42000.0
2006-12-19 14:45:00,29.94,29.95,29.9,29.92,38400.0,19.7545,19.7611,19.7281,19.7413,38400.0
2006-12-19 14:50:00,29.92,29.96,29.91,29.96,33200.0,19.7413,19.7677,19.7347,19.7677,33200.0
2006-12-19 14:55:00,29.96,29.98,29.94,29.96,40800.0,19.7677,19.7809,19.7545,19.7677,40800.0
2006-12-19 15:00:00,29.97,29.97,29.95,29.97,25200.0,19.7743,19.7743,19.7611,19.7743,25200.0
2006-12-19 15:05:00,29.97,29.97,29.95,29.96,82800.0,19.7743,19.7743,19.7611,19.7677,82800.0
2006-12-19 15:10:00,29.96,29.98,29.95,29.98,100800.0,19.7677,19.7809,19.7611,19.7809,100800.0
2006-12-19 15:15:00,29.96,29.97,29.93,29.95,29200.0,19.7677,19.7743,19.7479,19.7611,29200.0
2006-12-19 15:20:00,29.94,29.96,29.93,29.96,30000.0,19.7545,19.7677,19.7479,19.7677,30000.0
2006-12-19 15:25:00,29.96,30.0,29.96,29.99,46800.0,19.7677,19.7941,19.7677,19.7875,46800.0
2006-12-19 15:30:00,29.99,30.0,29.96,29.97,42800.0,19.7875,19.7941,19.7677,19.7743,42800.0
2006-12-19 15:35:00,29.96,29.96,29.93,29.93,32800.0,19.7677,19.7677,19.7479,19.7479,32800.0
2006-12-19 15:40:00,29.92,29.95,29.92,29.95,32400.0,19.7413,19.7611,19.7413,19.7611,32400.0
2006-12-19 15:45:00,29.94,29.94,29.87,29.87,69600.0,19.7545,19.7545,19.7084,19.7084,69600.0
2006-12-19 15:50:00,29.87,29.87,29.84,29.86,155200.0,19.7084,19.7084,19.6886,19.7018,155200.0
2006-12-19 15:55:00,29.86,29.87,29.86,29.86,82400.0,19.7018,19.7084,19.7018,19.7018,82400.0
2006-12-20 09:30:00,29.85,29.96,29.85,29.87,56400.0,19.6952,19.7677,19.6952,19.7084,56400.0
2006-12-20 09:35:00,29.86,29.91,29.8,29.91,41200.0,19.7018,19.7347,19.6622,19.7347,41200.0
2006-12-20 09:40:00,29.89,30.0,29.89,29.99,36000.0,19.7216,19.7941,19.7216,19.7875,36000.0
2006-12-20 09:45:00,29.97,29.98,29.92,29.94,23200.0,19.7743,19.7809,19.7413,19.7545,23200.0
2006-12-20 09:50:00,29.96,30.08,29.95,30.03,64400.0,19.7677,19.8469,19.7611,19.8139,64400.0
2006-12-20 09:55:00,30.03,30.1,29.97,30.08,29600.0,19.8139,19.8601,19.7743,19.8469,29600.0
2006-12-20 10:00:00,30.09,30.17,30.07,30.16,32000.0,19.8535,19.9063,19.8403,19.8997,32000.0
2006-12-20 10:05:00,30.16,30.19,30.13,30.17,17200.0,19.8997,19.9195,19.8799,19.9063,17200.0
2006-12-20 10:10:00,30.18,30.2,30.17,30.18,12000.0,19.9129,19.9261,19.9063,19.9129,12000.0
2006-12-20 10:15:00,30.18,30.2,30.14,30.15,63200.0,19.9129,19.9261,19.8865,19.8931,63200.0
2006-12-20 10:20:00,30.15,30.16,30.13,30.15,40800.0,19.8931,19.8997,19.8799,19.8931,40800.0
2006-12-20 10:25:00,30.15,30.15,30.1,30.14,26800.0,19.8931,19.8931,19.8601,19.8865,26800.0
2006-12-20 10:30:00,30.13,30.16,30.07,30.07,66400.0,19.8799,19.8997,19.8403,19.8403,66400.0
2006-12-20 10:35:00,30.07,30.1,30.07,30.1,18000.0,19.8403,19.8601,19.8403,19.8601,18000.0
2006-12-20 10:40:00,30.1,30.13,30.09,30.13,44800.0,19.8601,19.8799,19.8535,19.8799,44800.0
2006-12-20 10:45:00,30.13,30.13,30.11,30.13,27200.0,19.8799,19.8799,19.8667,19.8799,27200.0
2006-12-20 10:50:00,30.13,30.16,30.11,30.15,39600.0,19.8799,19.8997,19.8667,19.8931,39600.0
2006-12-20 10:55:00,30.15,30.18,30.15,30.18,42000.0,19.8931,19.9129,19.8931,19.9129,42000.0
2006-12-20 11:00:00,30.2,30.2,30.17,30.18,86000.0,19.9261,19.9261,19.9063,19.9129,86000.0
2006-12-20 11:05:00,30.19,30.2,30.17,30.18,52800.0,19.9195,19.9261,19.9063,19.9129,52800.0
2006-12-20 11:10:00,30.18,30.18,30.14,30.18,30400.0,19.9129,19.9129,19.8865,19.9129,30400.0
2006-12-20 11:15:00,30.19,30.22,30.19,30.2,13600.0,19.9195,19.9393,19.9195,19.9261,13600.0
2006-12-20 11:20:00,30.21,30.25,30.21,30.25,44000.0,19.9327,19.9591,19.9327,19.9591,44000.0
2006-12-20 11:25:00,30.25,30.3,30.24,30.27,128400.0,19.9591,19.9921,19.9525,19.9723,128400.0
2006-12-20 11:30:00,30.27,30.27,30.25,30.25,50800.0,19.9723,19.9723,19.9591,19.9591,50800.0
2006-12-20 11:35:00,30.25,30.25,30.22,30.25,31200.0,19.9591,19.9591,19.9393,19.9591,31200.0
2006-12-20 11:40:00,30.25,30.25,30.23,30.23,37600.0,19.9591,19.9591,19.9459,19.9459,37600.0
2006-12-20 11:45:00,30.23,30.23,30.22,30.23,37200.0,19.9459,19.9459,19.9393,19.9459,37200.0
2006-12-20 11:50:00,30.23,30.24,30.23,30.24,20400.0,19.9459,19.9525,19.9459,19.9525,20400.0
2006-12-20 11:55:00,30.24,30.25,30.23,30.24,26400.0,19.9525,19.9591,19.9459,19.9525,26400.0
2006-12-20 12:00:00,30.25,30.25,30.23,30.23,25200.0,19.9591,19.9591,19.9459,19.9459,25200.0
2006-12-20 12:05:00,30.23,30.23,30.19,30.2,12800.0,19.9459,19.9459,19.9195,19.9261,12800.0
2006-12-20 12:10:00,30.21,30.21,30.18,30.18,8400.0,19.9327,19.9327,19.9129,19.9129,8400.0
2006-12-20 12:15:00,30.19,30.2,30.18,30.18,7200.0,19.9195,19.9261,19.9129,19.9129,7200.0
2006-12-20 12:20:00,30.18,30.23,30.18,30.23,13200.0,19.9129,19.9459,19.9129,19.9459,13200.0
2006-12-20 12:25:00,30.23,30.24,30.23,30.24,8400.0,19.9459,19.9525,19.9459,19.9525,8400.0
2006-12-20 12:30:00,30.24,30.25,30.18,30.18,18400.0,19.9525,19.9591,19.9129,19.9129,18400.0
2006-12-20 12:35:00,30.18,30.2,30.18,30.18,22400.0,19.9129,19.9261,19.9129,19.9129,22400.0
2006-12-20 12:40:00,30.19,30.21,30.19,30.21,6800.0,19.9195,19.9327,19.9195,19.9327,6800.0
2006-12-20 12:45:00,30.21,30.22,30.18,30.18,24000.0,19.9327,19.9393,19.9129,19.9129,24000.0
2006-12-20 12:50:00,30.2,30.21,30.19,30.2,45600.0,19.9261,19.9327,19.9195,19.9261,45600.0
2006-12-20 12:55:00,30.2,30.21,30.2,30.21,20000.0,19.9261,19.9327,19.9261,19.9327,20000.0
2006-12-20 13:00:00,30.21,30.25,30.21,30.25,12000.0,19.9327,19.9591,19.9327,19.9591,12000.0
2006-12-20 13:05:00,30.25,30.26,30.25,30.26,18400.0,19.9591,19.9657,19.9591,19.9657,18400.0
2006-12-20 13:10:00,30.26,30.26,30.16,30.16,34000.0,19.9657,19.9657,19.8997,19.8997,34000.0
2006-12-20 13:15:00,30.17,30.2,30.16,30.2,16800.0,19.9063,19.9261,19.8997,19.9261,16800.0
2006-12-20 13:20:00,30.2,30.2,30.18,30.18,22000.0,19.9261,19.9261,19.9129,19.9129,22000.0
2006-12-20 13:25:00,30.18,30.18,30.15,30.17,32400.0,19.9129,19.9129,19.8931,19.9063,32400.0
2006-12-20 13:30:00,30.17,30.17,30.15,30.16,13600.0,19.9063,19.9063,19.8931,19.8997,13600.0
2006-12-20 13:35:00,30.16,30.16,30.1,30.1,33600.0,19.8997,19.8997,19.8601,19.8601,33600.0
2006-12-20 13:40:00,30.11,30.11,30.09,30.09,21200.0,19.8667,19.8667,19.8535,19.8535,21200.0
2006-12-20 13:45:00,30.09,30.09,30.06,30.07,16800.0,19.8535,19.8535,19.8337,19.8403,16800.0
2006-12-20 13:50:00,30.07,30.11,30.07,30.1,13600.0,19.8403,19.8667,19.8403,19.8601,13600.0
2006-12-20 13:55:00,30.1,30.15,30.1,30.15,30800.0,19.8601,19.8931,19.8601,19.8931,30800.0
2006-12-20 14:00:00,30.15,30.16,30.14,30.16,7600.0,19.8931,19.8997,19.8865,19.8997,7600.0
2006-12-20 14:05:00,30.16,30.17,30.08,30.08,30000.0,19.8997,19.9063,19.8469,19.8469,30000.0
2006-12-20 14:10:00,30.1,30.1,30.06,30.06,6400.0,19.8601,19.8601,19.8337,19.8337,6400.0
2006-12-20 14:15:00,30.07,30.07,30.06,30.06,12800.0,19.8403,19.8403,19.8337,19.8337,12800.0
2006-12-20 14:20:00,30.06,30.11,30.06,30.09,28400.0,19.8337,19.8667,19.8337,19.8535,28400.0
2006-12-20 14:25:00,30.09,30.1,30.04,30.04,18400.0,19.8535,19.8601,19.8205,19.8205,18400.0
2006-12-20 14:30:00,30.05,30.05,30.0,30.0,39200.0,19.8271,19.8271,19.7941,19.7941,39200.0
2006-12-20 14:35:00,29.99,30.02,29.99,29.99,12800.0,19.7875,19.8073,19.7875,19.7875,12800.0
2006-12-20 14:40:00,29.99,30.03,29.99,30.03,21200.0,19.7875,19.8139,19.7875,19.8139,21200.0
2006-12-20 14:45:00,30.03,30.06,30.03,30.03,15200.0,19.8139,19.8337,19.8139,19.8139,15200.0
2006-12-20 14:50:00,30.03,30.03,29.99,30.0,12000.0,19.8139,19.8139,19.7875,19.7941,12000.0
2006-12-20 14:55:00,30.0,30.04,30.0,30.03,17200.0,19.7941,19.8205,19.7941,19.8139,17200.0
2006-12-20 15:00:00,30.03,30.03,29.98,29.98,18400.0,19.8139,19.8139,19.7809,19.7809,18400.0
2006-12-20 15:05:00,29.98,30.02,29.97,30.0,44400.0,19.7809,19.8073,19.7743,19.7941,44400.0
2006-12-20 15:10:00,30.02,30.02,29.99,29.99,32000.0,19.8073,19.8073,19.7875,19.7875,32000.0
2006-12-20 15:15:00,29.99,30.0,29.97,29.97,24400.0,19.7875,19.7941,19.7743,19.7743,24400.0
2006-12-20 15:20:00,29.97,29.98,29.94,29.96,44000.0,19.7743,19.7809,19.7545,19.7677,44000.0
2006-12-20 15:25:00,29.96,30.0,29.96,30.0,41600.0,19.7677,19.7941,19.7677,19.7941,41600.0
2006-12-20 15:30:00,30.01,30.03,30.0,30.03,23600.0,19.8007,19.8139,19.7941,19.8139,23600.0
2006-12-20 15:35:00,30.03,30.05,30.02,30.04,28000.0,19.8139,19.8271,19.8073,19.8205,28000.0
2006-12-20 15:40:00,30.04,30.05,29.99,30.0,35600.0,19.8205,19.8271,19.7875,19.7941,35600.0
2006-12-20 15:45:00,30.01,30.04,30.0,30.0,38000.0,19.8007,19.8205,19.7941,19.7941,38000.0
2006-12-20 15:50:00,30.0,30.04,30.0,30.03,49200.0,19.7941,19.8205,19.7941,19.8139,49200.0
2006-12-20 15:55:00,30.04,30.04,30.0,30.01,60000.0,19.8205,19.8205,19.7941,19.8007,60000.0
2006-12-21 09:30:00,29.74,30.14,29.74,30.04,24400.0,19.6226,19.8865,19.6226,19.8205,24400.0
2006-12-21 09:35:00,30.04,30.23,30.04,30.23,30400.0,19.8205,19.9459,19.8205,19.9459,30400.0
2006-12-21 09:40:00,30.23,30.28,30.2,30.28,24800.0,19.9459,19.9789,19.9261,19.9789,24800.0
2006-12-21 09:45:00,30.28,30.3,30.22,30.27,46400.0,19.9789,19.9921,19.9393,19.9723,46400.0
2006-12-21 09:50:00,30.27,30.3,30.2,30.27,31200.0,19.9723,19.9921,19.9261,19.9723,31200.0
2006-12-21 09:55:00,30.25,30.27,30.17,30.2,26400.0,19.9591,19.9723,19.9063,19.9261,26400.0
2006-12-21 10:00:00,30.21,30.27,30.19,30.27,22000.0,19.9327,19.9723,19.9195,19.9723,22000.0
2006-12-21 10:05:00,30.3,30.32,30.24,30.31,48800.0,19.9921,20.0053,19.9525,19.9987,48800.0
2006-12-21 10:10:00,30.31,30.31,30.27,30.3,27600.0,19.9987,19.9987,19.9723,19.9921,27600.0
2006-12-21 10:15:00,30.27,30.28,30.19,30.19,16000.0,19.9723,19.9789,19.9195,19.9195,16000.0
2006-12-21 10:20:00,30.2,30.2,30.17,30.18,12400.0,19.9261,19.9261,19.9063,19.9129,12400.0
2006-12-21 10:25:00,30.19,30.23,30.19,30.23,20000.0,19.9195,19.9459,19.9195,19.9459,20000.0
2006-12-21 10:30:00,30.23,30.3,30.23,30.27,21200.0,19.9459,19.9921,19.9459,19.9723,21200.0
2006-12-21 10:35:00,30.28,30.28,30.24,30.24,8400.0,19.9789,19.9789,19.9525,19.9525,8400.0
2006-12-21 10:40:00,30.24,30.28,30.22,30.28,25200.0,19.9525,19.9789,19.9393,19.9789,25200.0
2006-12-21 10:45:00,30.28,30.28,30.23,30.23,28400.0,19.9789,19.9789,19.9459,19.9459,28400.0
2006-12-21 10:50:00,30.24,30.25,30.2,30.2,22400.0,19.9525,19.9591,19.9261,19.9261,22400.0
2006-12-21 10:55:00,30.19,30.19,30.16,30.16,10800.0,19.9195,19.9195,19.8997,19.8997,10800.0
2006-12-21 11:00:00,30.15,30.17,30.14,30.15,13600.0,19.8931,19.9063,19.8865,19.8931,13600.0
2006-12-21 11:05:00,30.15,30.15,30.14,30.15,7200.0,19.8931,19.8931,19.8865,19.8931,7200.0
2006-12-21 11:10:00,30.15,30.2,30.15,30.2,7600.0,19.8931,19.9261,19.8931,19.9261,7600.0
2006-12-21 11:15:00,30.21,30.21,30.15,30.17,8400.0,19.9327,19.9327,19.8931,19.9063,8400.0
2006-12-21 11:20:00,30.15,30.17,30.15,30.17,5600.0,19.8931,19.9063,19.8931,19.9063,5600.0
2006-12-21 11:25:00,30.17,30.17,30.14,30.15,7200.0,19.9063,19.9063,19.8865,19.8931,7200.0
2006-12-21 11:30:00,30.14,30.16,30.14,30.16,2400.0,19.8865,19.8997,19.8865,19.8997,2400.0
2006-12-21 11:35:00,30.15,30.15,30.14,30.14,4800.0,19.8931,19.8931,19.8865,19.8865,4800.0
2006-12-21 11:40:00,30.14,30.14,30.13,30.14,5600.0,19.8865,19.8865,19.8799,19.8865,5600.0
2006-12-21 11:45:00,30.13,30.14,30.11,30.12,7200.0,19.8799,19.8865,19.8667,19.8733,7200.0
2006-12-21 11:50:00,30.1,30.11,30.1,30.1,4000.0,19.8601,19.8667,19.8601,19.8601,4000.0
2006-12-21 11:55:00,30.08,30.08,30.04,30.05,9600.0,19.8469,19.8469,19.8205,19.8271,9600.0
2006-12-21 12:00:00,30.05,30.05,29.98,30.03,40400.0,19.8271,19.8271,19.7809,19.8139,40400.0
2006-12-21 12:05:00,30.05,30.07,30.03,30.05,8400.0,19.8271,19.8403,19.8139,19.8271,8400.0
2006-12-21 12:10:00,30.04,30.05,29.98,30.01,60400.0,19.8205,19.8271,19.7809,19.8007,60400.0
2006-12-21 12:15:00,30.0,30.0,29.96,29.96,10800.0,19.7941,19.7941,19.7677,19.7677,10800.0
2006-12-21 12:20:00,29.95,29.95,29.93,29.93,4800.0,19.7611,19.7611,19.7479,19.7479,4800.0
2006-12-21 12:25:00,29.93,29.94,29.93,29.93,4000.0,19.7479,19.7545,19.7479,19.7479,4000.0
2006-12-21 12:30:00,29.93,29.94,29.88,29.89,14800.0,19.7479,19.7545,19.715,19.7216,14800.0
2006-12-21 12:35:00,29.89,29.89,29.84,29.87,29600.0,19.7216,19.7216,19.6886,19.7084,29600.0
2006-12-21 12:40:00,29.88,29.89,29.86,29.86,26800.0,19.715,19.7216,19.7018,19.7018,26800.0
2006-12-21 12:45:00,29.88,29.89,29.85,29.89,14400.0,19.715,19.7216,19.6952,19.7216,14400.0
2006-12-21 12:50:00,29.89,29.91,29.89,29.91,14400.0,19.7216,19.7347,19.7216,19.7347,14400.0
2006-12-21 12:55:00,29.9,29.91,29.9,29.9,4800.0,19.7281,19.7347,19.7281,19.7281,4800.0
2006-12-21 13:00:00,29.9,29.9,29.83,29.85,26400.0,19.7281,19.7281,19.682,19.6952,26400.0
2006-12-21 13:05:00,29.85,29.87,29.84,29.87,16000.0,19.6952,19.7084,19.6886,19.7084,16000.0
2006-12-21 13:10:00,29.87,29.89,29.84,29.84,27600.0,19.7084,19.7216,19.6886,19.6886,27600.0
2006-12-21 13:15:00,29.84,29.85,29.82,29.84,20400.0,19.6886,19.6952,19.6754,19.6886,20400.0
2006-12-21 13:20:00,29.82,29.84,29.82,29.84,2000.0,19.6754,19.6886,19.6754,19.6886,2000.0
2006-12-21 13:25:00,29.84,29.86,29.82,29.86,12800.0,19.6886,19.7018,19.6754,19.7018,12800.0
2006-12-21 13:30:00,29.86,29.86,29.78,29.78,20400.0,19.7018,19.7018,19.649,19.649,20400.0
2006-12-21 13:35:00,29.81,29.84,29.79,29.84,11600.0,19.6688,19.6886,19.6556,19.6886,11600.0
2006-12-21 13:40:00,29.84,29.84,29.79,29.79,8800.0,19.6886,19.6886,19.6556,19.6556,8800.0
2006-12-21 13:45:00,29.78,29.79,29.78,29.79,4400.0,19.649,19.6556,19.649,19.6556,4400.0
2006-12-21 13:50:00,29.79,29.81,29.77,29.77,20000.0,19.6556,19.6688,19.6424,19.6424,20000.0
2006-12-21 13:55:00,29.78,29.8,29.76,29.76,9200.0,19.649,19.6622,19.6358,19.6358,9200.0
2006-12-21 14:00:00,29.76,29.79,29.75,29.79,30800.0,19.6358,19.6556,19.6292,19.6556,30800.0
2006-12-21 14:05:00,29.8,29.8,29.77,29.78,7600.0,19.6622,19.6622,19.6424,19.649,7600.0
2006-12-21 14:10:00,29.78,29.78,29.75,29.75,83200.0,19.649,19.649,19.6292,19.6292,83200.0
2006-12-21 14:15:00,29.75,29.83,29.75,29.82,42400.0,19.6292,19.682,19.6292,19.6754,42400.0
2006-12-21 14:20:00,29.82,29.89,29.81,29.89,24800.0,19.6754,19.7216,19.6688,19.7216,24800.0
2006-12-21 14:25:00,29.89,29.95,29.89,29.89,46000.0,19.7216,19.7611,19.7216,19.7216,46000.0
2006-12-21 14:30:00,29.9,29.91,29.86,29.89,24000.0,19.7281,19.7347,19.7018,19.7216,24000.0
2006-12-21 14:35:00,29.89,29.89,29.85,29.85,6400.0,19.7216,19.7216,19.6952,19.6952,6400.0
2006-12-21 14:40:00,29.85,29.86,29.84,29.84,7200.0,19.6952,19.7018,19.6886,19.6886,7200.0
2006-12-21 14:45:00,29.84,29.84,29.79,29.79,9200.0,19.6886,19.6886,19.6556,19.6556,9200.0
2006-12-21 14:50:00,29.8,29.8,29.78,29.79,12800.0,19.6622,19.6622,19.649,19.6556,12800.0
2006-12-21 14:55:00,29.79,29.84,29.78,29.84,11600.0,19.6556,19.6886,19.649,19.6886,11600.0
2006-12-21 15:00:00,29.84,29.86,29.84,29.84,7600.0,19.6886,19.7018,19.6886,19.6886,7600.0
2006-12-21 15:05:00,29.83,29.86,29.83,29.86,16800.0,19.682,19.7018,19.682,19.7018,16800.0
2006-12-21 15:10:00,29.85,29.87,29.85,29.86,12800.0,19.6952,19.7084,19.6952,19.7018,12800.0
2006-12-21 15:15:00,29.86,29.86,29.83,29.84,5200.0,19.7018,19.7018,19.682,19.6886,5200.0
2006-12-21 15:20:00,29.83,29.83,29.77,29.78,12000.0,19.682,19.682,19.6424,19.649,12000.0
2006-12-21 15:25:00,29.79,29.86,29.79,29.85,22400.0,19.6556,19.7018,19.6556,19.6952,22400.0
2006-12-21 15:30:00,29.84,29.88,29.84,29.85,13200.0,19.6886,19.715,19.6886,19.6952,13200.0
2006-12-21 15:35:00,29.85,29.85,29.79,29.8,12800.0,19.6952,19.6952,19.6556,19.6622,12800.0
2006-12-21 15:40:00,29.8,29.82,29.79,29.8,11600.0,19.6622,19.6754,19.6556,19.6622,11600.0
2006-12-21 15:45:00,29.79,29.82,29.79,29.8,10400.0,19.6556,19.6754,19.6556,19.6622,10400.0
2006-12-21 15:50:00,29.81,29.83,29.8,29.83,12800.0,19.6688,19.682,19.6622,19.682,12800.0
2006-12-21 15:55:00,29.83,29.84,29.78,29.83,119200.0,19.682,19.6886,19.649,19.682,119200.0
2006-12-22 09:30:00,29.73,29.83,29.73,29.78,55200.0,19.616,19.682,19.616,19.649,55200.0
2006-12-22 09:35:00,29.78,29.78,29.59,29.61,38400.0,19.649,19.649,19.5236,19.5368,38400.0
2006-12-22 09:40:00,29.61,29.63,29.51,29.6,52000.0,19.5368,19.55,19.4708,19.5302,52000.0
2006-12-22 09:45:00,29.6,29.63,29.6,29.6,31200.0,19.5302,19.55,19.5302,19.5302,31200.0
2006-12-22 09:50:00,29.61,29.7,29.6,29.7,20800.0,19.5368,19.5962,19.5302,19.5962,20800.0
2006-12-22 09:55:00,29.71,29.73,29.68,29.73,15600.0,19.6028,19.616,19.583,19.616,15600.0
2006-12-22 10:00:00,29.73,29.74,29.66,29.7,24400.0,19.616,19.6226,19.5698,19.5962,24400.0
2006-12-22 10:05:00,29.71,29.76,29.7,29.71,26400.0,19.6028,19.6358,19.5962,19.6028,26400.0
2006-12-22 10:10:00,29.72,29.74,29.68,29.7,16800.0,19.6094,19.6226,19.583,19.5962,16800.0
2006-12-22 10:15:00,29.71,29.75,29.69,29.75,9600.0,19.6028,19.6292,19.5896,19.6292,9600.0
2006-12-22 10:20:00,29.74,29.79,29.73,29.77,8400.0,19.6226,19.6556,19.616,19.6424,8400.0
2006-12-22 10:25:00,29.78,29.82,29.76,29.82,10400.0,19.649,19.6754,19.6358,19.6754,10400.0
2006-12-22 10:30:00,29.84,29.84,29.79,29.81,26400.0,19.6886,19.6886,19.6556,19.6688,26400.0
2006-12-22 10:35:00,29.8,29.83,29.8,29.83,16400.0,19.6622,19.682,19.6622,19.682,16400.0
2006-12-22 10:40:00,29.83,29.84,29.81,29.82,21600.0,19.682,19.6886,19.6688,19.6754,21600.0
2006-12-22 10:45:00,29.82,29.83,29.77,29.77,44000.0,19.6754,19.682,19.6424,19.6424,44000.0
2006-12-22 10:50:00,29.78,29.78,29.76,29.77,4800.0,19.649,19.649,19.6358,19.6424,4800.0
2006-12-22 10:55:00,29.77,29.78,29.76,29.76,8000.0,19.6424,19.649,19.6358,19.6358,8000.0
2006-12-22 11:00:00,29.76,29.79,29.76,29.77,13200.0,19.6358,19.6556,19.6358,19.6424,13200.0
2006-12-22 11:05:00,29.78,29.78,29.76,29.77,4000.0,19.649,19.649,19.6358,19.6424,4000.0
2006-12-22 11:10:00,29.75,29.76,29.66,29.68,22800.0,19.6292,19.6358,19.5698,19.583,22800.0
2006-12-22 11:15:00,29.68,29.69,29.66,29.68,9600.0,19.583,19.5896,19.5698,19.583,9600.0
2006-12-22 11:20:00,29.68,29.68,29.68,29.68,2400.0,19.583,19.583,19.583,19.583,2400.0
2006-12-22 11:25:00,29.68,29.68,29.66,29.68,16800.0,19.583,19.583,19.5698,19.583,16800.0
2006-12-22 11:30:00,29.69,29.72,29.69,29.72,6800.0,19.5896,19.6094,19.5896,19.6094,6800.0
2006-12-22 11:35:00,29.71,29.75,29.69,29.74,13200.0,19.6028,19.6292,19.5896,19.6226,13200.0
2006-12-22 11:40:00,29.74,29.75,29.73,29.73,6400.0,19.6226,19.6292,19.616,19.616,6400.0
2006-12-22 11:45:00,29.72,29.72,29.61,29.63,84400.0,19.6094,19.6094,19.5368,19.55,84400.0
2006-12-22 11:50:00,29.62,29.65,29.6,29.6,36000.0,19.5434,19.5632,19.5302,19.5302,36000.0
2006-12-22 11:55:00,29.59,29.59,29.56,29.58,16400.0,19.5236,19.5236,19.5038,19.517,16400.0
2006-12-22 12:00:00,29.56,29.59,29.54,29.58,21200.0,19.5038,19.5236,19.4906,19.517,21200.0
2006-12-22 12:05:00,29.58,29.6,29.58,29.59,6400.0,19.517,19.5302,19.517,19.5236,6400.0
2006-12-22 12:10:00,29.58,29.58,29.5,29.52,89600.0,19.517,19.517,19.4642,19.4774,89600.0
2006-12-22 12:15:00,29.52,29.52,29.5,29.52,14800.0,19.4774,19.4774,19.4642,19.4774,14800.0
2006-12-22 12:20:00,29.52,29.54,29.52,29.52,11200.0,19.4774,19.4906,19.4774,19.4774,11200.0
2006-12-22 12:25:00,29.53,29.55,29.52,29.54,11600.0,19.484,19.4972,19.4774,19.4906,11600.0
2006-12-22 12:30:00,29.53,29.54,29.52,29.54,10000.0,19.484,19.4906,19.4774,19.4906,10000.0
2006-12-22 12:35:00,29.54,29.56,29.54,29.56,11600.0,19.4906,19.5038,19.4906,19.5038,11600.0
2006-12-22 12:40:00,29.55,29.56,29.55,29.56,15200.0,19.4972,19.5038,19.4972,19.5038,15200.0
2006-12-22 12:45:00,29.57,29.57,29.56,29.57,2400.0,19.5104,19.5104,19.5038,19.5104,2400.0
2006-12-22 12:50:00,29.56,29.57,29.54,29.56,10400.0,19.5038,19.5104,19.4906,19.5038,10400.0
2006-12-22 12:55:00,29.55,29.55,29.55,29.55,3600.0,19.4972,19.4972,19.4972,19.4972,3600.0
2006-12-22 13:00:00,29.55,29.55,29.53,29.54,3600.0,19.4972,19.4972,19.484,19.4906,3600.0
2006-12-22 13:05:00,29.54,29.54,29.5,29.51,15600.0,19.4906,19.4906,19.4642,19.4708,15600.0
2006-12-22 13:10:00,29.51,29.54,29.5,29.51,41600.0,19.4708,19.4906,19.4642,19.4708,41600.0
2006-12-22 13:15:00,29.52,29.53,29.51,29.53,7600.0,19.4774,19.484,19.4708,19.484,7600.0
2006-12-22 13:20:00,29.53,29.54,29.52,29.53,6000.0,19.484,19.4906,19.4774,19.484,6000.0
2006-12-22 13:25:00,29.53,29.53,29.46,29.48,23600.0,19.484,19.484,19.4378,19.451,23600.0
2006-12-22 13:30:00,29.48,29.52,29.48,29.52,16800.0,19.451,19.4774,19.451,19.4774,16800.0
2006-12-22 13:35:00,29.53,29.56,29.53,29.56,10000.0,19.484,19.5038,19.484,19.5038,10000.0
2006-12-22 13:40:00,29.56,29.56,29.55,29.55,11200.0,19.5038,19.5038,19.4972,19.4972,11200.0
2006-12-22 13:45:00,29.54,29.59,29.54,29.58,11200.0,19.4906,19.5236,19.4906,19.517,11200.0
2006-12-22 13:50:00,29.59,29.61,29.59,29.61,21600.0,19.5236,19.5368,19.5236,19.5368,21600.0
2006-12-22 13:55:00,29.6,29.61,29.59,29.61,6000.0,19.5302,19.5368,19.5236,19.5368,6000.0
2006-12-22 14:00:00,29.61,29.61,29.56,29.58,17200.0,19.5368,19.5368,19.5038,19.517,17200.0
2006-12-22 14:05:00,29.58,29.6,29.58,29.6,8400.0,19.517,19.5302,19.517,19.5302,8400.0
2006-12-22 14:10:00,29.6,29.6,29.56,29.59,20800.0,19.5302,19.5302,19.5038,19.5236,20800.0
2006-12-22 14:15:00,29.61,29.61,29.6,29.61,8000.0,19.5368,19.5368,19.5302,19.5368,8000.0
2006-12-22 14:20:00,29.62,29.64,29.62,29.63,12800.0,19.5434,19.5566,19.5434,19.55,12800.0
2006-12-22 14:25:00,29.61,29.64,29.6,29.64,20800.0,19.5368,19.5566,19.5302,19.5566,20800.0
2006-12-22 14:30:00,29.63,29.63,29.59,29.62,6800.0,19.55,19.55,19.5236,19.5434,6800.0
2006-12-22 14:35:00,29.62,29.64,29.62,29.63,8400.0,19.5434,19.5566,19.5434,19.55,8400.0
2006-12-22 14:40:00,29.63,29.63,29.6,29.6,11200.0,19.55,19.55,19.5302,19.5302,11200.0
2006-12-22 14:45:00,29.6,29.63,29.6,29.63,14800.0,19.5302,19.55,19.5302,19.55,14800.0
2006-12-22 14:50:00,29.63,29.68,29.63,29.68,15600.0,19.55,19.583,19.55,19.583,15600.0
2006-12-22 14:55:00,29.68,29.68,29.61,29.61,12800.0,19.583,19.583,19.5368,19.5368,12800.0
2006-12-22 15:00:00,29.61,29.62,29.57,29.58,22000.0,19.5368,19.5434,19.5104,19.517,22000.0
2006-12-22 15:05:00,29.58,29.64,29.57,29.64,21600.0,19.517,19.5566,19.5104,19.5566,21600.0
2006-12-22 15:10:00,29.64,29.69,29.64,29.68,30400.0,19.5566,19.5896,19.5566,19.583,30400.0
2006-12-22 15:15:00,29.68,29.69,29.63,29.63,25600.0,19.583,19.5896,19.55,19.55,25600.0
2006-12-22 15:20:00,29.63,29.66,29.62,29.66,48400.0,19.55,19.5698,19.5434,19.5698,48400.0
2006-12-22 15:25:00,29.63,29.66,29.63,29.66,28800.0,19.55,19.5698,19.55,19.5698,28800.0
2006-12-22 15:30:00,29.67,29.67,29.65,29.65,14800.0,19.5764,19.5764,19.5632,19.5632,14800.0
2006-12-22 15:35:00,29.64,29.65,29.64,29.64,8800.0,19.5566,19.5632,19.5566,19.5566,8800.0
2006-12-22 15:40:00,29.64,29.68,29.64,29.68,32400.0,19.5566,19.583,19.5566,19.583,32400.0
2006-12-22 15:45:00,29.67,29.67,29.61,29.62,64400.0,19.5764,19.5764,19.5368,19.5434,64400.0
2006-12-22 15:50:00,29.63,29.65,29.58,29.59,80400.0,19.55,19.5632,19.517,19.5236,80400.0
2006-12-22 15:55:00,29.59,29.62,29.57,29.57,116800.0,19.5236,19.5434,19.5104,19.5104,116800.0
2006-12-26 09:30:00,29.5,29.58,29.5,29.5,34400.0,19.4642,19.517,19.4642,19.4642,34400.0
2006-12-26 09:35:00,29.51,29.53,29.48,29.52,10000.0,19.4708,19.484,19.451,19.4774,10000.0
2006-12-26 09:40:00,29.51,29.54,29.48,29.52,16000.0,19.4708,19.4906,19.451,19.4774,16000.0
2006-12-26 09:45:00,29.52,29.61,29.52,29.58,18000.0,19.4774,19.5368,19.4774,19.517,18000.0
2006-12-26 09:50:00,29.58,29.67,29.56,29.63,81200.0,19.517,19.5764,19.5038,19.55,81200.0
2006-12-26 09:55:00,29.62,29.65,29.55,29.57,44800.0,19.5434,19.5632,19.4972,19.5104,44800.0
2006-12-26 10:00:00,29.56,29.6,29.55,29.6,32400.0,19.5038,19.5302,19.4972,19.5302,32400.0
2006-12-26 10:05:00,29.6,29.64,29.59,29.59,34400.0,19.5302,19.5566,19.5236,19.5236,34400.0
2006-12-26 10:10:00,29.59,29.62,29.58,29.6,21600.0,19.5236,19.5434,19.517,19.5302,21600.0
2006-12-26 10:15:00,29.62,29.63,29.61,29.61,24400.0,19.5434,19.55,19.5368,19.5368,24400.0
2006-12-26 10:20:00,29.61,29.64,29.6,29.64,22800.0,19.5368,19.5566,19.5302,19.5566,22800.0
2006-12-26 10:25:00,29.64,29.74,29.64,29.73,32800.0,19.5566,19.6226,19.5566,19.616,32800.0
2006-12-26 10:30:00,29.72,29.75,29.72,29.73,25600.0,19.6094,19.6292,19.6094,19.616,25600.0
2006-12-26 10:35:00,29.73,29.73,29.71,29.71,27600.0,19.616,19.616,19.6028,19.6028,27600.0
2006-12-26 10:40:00,29.72,29.73,29.71,29.71,21200.0,19.6094,19.616,19.6028,19.6028,21200.0
2006-12-26 10:45:00,29.7,29.76,29.7,29.76,10400.0,19.5962,19.6358,19.5962,19.6358,10400.0
2006-12-26 10:50:00,29.76,29.76,29.72,29.73,19200.0,19.6358,19.6358,19.6094,19.616,19200.0
2006-12-26 10:55:00,29.72,29.73,29.72,29.72,2000.0,19.6094,19.616,19.6094,19.6094,2000.0
2006-12-26 11:00:00,29.7,29.7,29.68,29.68,8800.0,19.5962,19.5962,19.583,19.583,8800.0
2006-12-26 11:05:00,29.68,29.73,29.64,29.67,15200.0,19.583,19.616,19.5566,19.5764,15200.0
2006-12-26 11:10:00,29.67,29.68,29.65,29.65,8000.0,19.5764,19.583,19.5632,19.5632,8000.0
2006-12-26 11:15:00,29.66,29.66,29.63,29.64,3600.0,19.5698,19.5698,19.55,19.5566,3600.0
2006-12-26 11:20:00,29.64,29.64,29.62,29.63,22400.0,19.5566,19.5566,19.5434,19.55,22400.0
2006-12-26 11:25:00,29.63,29.63,29.61,29.63,20800.0,19.55,19.55,19.5368,19.55,20800.0
2006-12-26 11:30:00,29.63,29.65,29.63,29.65,14800.0,19.55,19.5632,19.55,19.5632,14800.0
2006-12-26 11:35:00,29.65,29.65,29.64,29.65,8000.0,19.5632,19.5632,19.5566,19.5632,8000.0
2006-12-26 11:40:00,29.65,29.65,29.64,29.65,3600.0,19.5632,19.5632,19.5566,19.5632,3600.0
2006-12-26 11:45:00,29.65,29.65,29.59,29.65,54800.0,19.5632,19.5632,19.5236,19.5632,54800.0
2006-12-26 11:50:00,29.66,29.68,29.66,29.68,4000.0,19.5698,19.583,19.5698,19.583,4000.0
2006-12-26 11:55:00,29.67,29.67,29.67,29.67,2000.0,19.5764,19.5764,19.5764,19.5764,2000.0
2006-12-26 12:00:00,29.68,29.7,29.68,29.69,7600.0,19.583,19.5962,19.583,19.5896,7600.0
2006-12-26 12:05:00,29.68,29.68,29.68,29.68,2400.0,19.583,19.583,19.583,19.583,2400.0
2006-12-26 12:10:00,29.68,29.68,29.68,29.68,5600.0,19.583,19.583,19.583,19.583,5600.0
2006-12-26 12:15:00,29.68,29.7,29.68,29.7,4000.0,19.583,19.5962,19.583,19.5962,4000.0
2006-12-26 12:20:00,29.7,29.71,29.7,29.71,2400.0,19.5962,19.6028,19.5962,19.6028,2400.0
2006-12-26 12:25:00,29.7,29.72,29.7,29.71,6800.0,19.5962,19.6094,19.5962,19.6028,6800.0
2006-12-26 12:30:00,29.71,29.71,29.7,29.7,3600.0,19.6028,19.6028,19.5962,19.5962,3600.0
2006-12-26 12:35:00,29.7,29.7,29.65,29.66,7200.0,19.5962,19.5962,19.5632,19.5698,7200.0
2006-12-26 12:40:00,29.65,29.68,29.65,29.66,3600.0,19.5632,19.583,19.5632,19.5698,3600.0
2006-12-26 12:45:00,29.66,29.66,29.65,29.66,2000.0,19.5698,19.5698,19.5632,19.5698,2000.0
2006-12-26 12:50:00,29.66,29.66,29.66,29.66,2400.0,19.5698,19.5698,19.5698,19.5698,2400.0
2006-12-26 12:55:00,29.66,29.66,29.65,29.66,3600.0,19.5698,19.5698,19.5632,19.5698,3600.0
2006-12-26 13:00:00,29.66,29.66,29.65,29.66,5600.0,19.5698,19.5698,19.5632,19.5698,5600.0
2006-12-26 13:05:00,29.66,29.66,29.65,29.65,10800.0,19.5698,19.5698,19.5632,19.5632,10800.0
2006-12-26 13:10:00,29.65,29.66,29.65,29.66,5600.0,19.5632,19.5698,19.5632,19.5698,5600.0
2006-12-26 13:15:00,29.65,29.69,29.65,29.69,8800.0,19.5632,19.5896,19.5632,19.5896,8800.0
2006-12-26 13:20:00,29.68,29.69,29.68,29.69,8000.0,19.583,19.5896,19.583,19.5896,8000.0
2006-12-26 13:25:00,29.68,29.68,29.67,29.67,1600.0,19.583,19.583,19.5764,19.5764,1600.0
2006-12-26 13:30:00,29.68,29.68,29.66,29.66,800.0,19.583,19.583,19.5698,19.5698,800.0
2006-12-26 13:35:00,29.67,29.67,29.66,29.67,2000.0,19.5764,19.5764,19.5698,19.5764,2000.0
2006-12-26 13:40:00,29.66,29.68,29.66,29.68,3200.0,19.5698,19.583,19.5698,19.583,3200.0
2006-12-26 13:45:00,29.67,29.7,29.67,29.7,17200.0,19.5764,19.5962,19.5764,19.5962,17200.0
2006-12-26 13:50:00,29.7,29.7,29.69,29.7,7200.0,19.5962,19.5962,19.5896,19.5962,7200.0
2006-12-26 13:55:00,29.7,29.7,29.7,29.7,9200.0,19.5962,19.5962,19.5962,19.5962,9200.0
2006-12-26 14:00:00,29.7,29.71,29.7,29.71,10400.0,19.5962,19.6028,19.5962,19.6028,10400.0
2006-12-26 14:05:00,29.71,29.71,29.69,29.69,10400.0,19.6028,19.6028,19.5896,19.5896,10400.0
2006-12-26 14:10:00,29.69,29.7,29.69,29.7,13200.0,19.5896,19.5962,19.5896,19.5962,13200.0
2006-12-26 14:15:00,29.71,29.71,29.71,29.71,12400.0,19.6028,19.6028,19.6028,19.6028,12400.0
2006-12-26 14:20:00,29.71,29.71,29.69,29.69,5200.0,19.6028,19.6028,19.5896,19.5896,5200.0
2006-12-26 14:25:00,29.69,29.71,29.69,29.71,5200.0,19.5896,19.6028,19.5896,19.6028,5200.0
2006-12-26 14:30:00,29.71,29.71,29.7,29.7,3600.0,19.6028,19.6028,19.5962,19.5962,3600.0
2006-12-26 14:35:00,29.7,29.71,29.7,29.7,6000.0,19.5962,19.6028,19.5962,19.5962,6000.0
2006-12-26 14:40:00,29.7,29.7,29.7,29.7,1600.0,19.5962,19.5962,19.5962,19.5962,1600.0
2006-12-26 14:45:00,29.7,29.7,29.69,29.7,6000.0,19.5962,19.5962,19.5896,19.5962,6000.0
2006-12-26 14:50:00,29.69,29.69,29.64,29.65,51600.0,19.5896,19.5896,19.5566,19.5632,51600.0
2006-12-26 14:55:00,29.65,29.66,29.64,29.66,6800.0,19.5632,19.5698,19.5566,19.5698,6800.0
2006-12-26 15:00:00,29.67,29.7,29.67,29.7,92000.0,19.5764,19.5962,19.5764,19.5962,92000.0
2006-12-26 15:05:00,29.71,29.71,29.69,29.71,25600.0,19.6028,19.6028,19.5896,19.6028,25600.0
2006-12-26 15:10:00,29.72,29.72,29.7,29.72,7600.0,19.6094,19.6094,19.5962,19.6094,7600.0
2006-12-26 15:15:00,29.7,29.72,29.7,29.71,4400.0,19.5962,19.6094,19.5962,19.6028,4400.0
2006-12-26 15:20:00,29.72,29.72,29.71,29.72,12800.0,19.6094,19.6094,19.6028,19.6094,12800.0
2006-12-26 15:25:00,29.72,29.74,29.72,29.73,43600.0,19.6094,19.6226,19.6094,19.616,43600.0
2006-12-26 15:30:00,29.73,29.75,29.73,29.74,10000.0,19.616,19.6292,19.616,19.6226,10000.0
2006-12-26 15:35:00,29.74,29.82,29.74,29.81,36400.0,19.6226,19.6754,19.6226,19.6688,36400.0
2006-12-26 15:40:00,29.81,29.82,29.79,29.81,20800.0,19.6688,19.6754,19.6556,19.6688,20800.0
2006-12-26 15:45:00,29.82,29.82,29.8,29.8,18400.0,19.6754,19.6754,19.6622,19.6622,18400.0
2006-12-26 15:50:00,29.8,29.81,29.78,29.78,21200.0,19.6622,19.6688,19.649,19.649,21200.0
2006-12-26 15:55:00,29.78,29.78,29.7,29.76,76800.0,19.649,19.649,19.5962,19.6358,76800.0
2006-12-27 09:35:00,29.84,29.88,29.84,29.87,22800.0,19.6886,19.715,19.6886,19.7084,22800.0
2006-12-27 09:40:00,29.9,30.0,29.9,29.99,28000.0,19.7281,19.7941,19.7281,19.7875,28000.0
2006-12-27 09:45:00,29.98,29.98,29.92,29.95,46000.0,19.7809,19.7809,19.7413,19.7611,46000.0
2006-12-27 09:50:00,29.95,29.95,29.91,29.93,44400.0,19.7611,19.7611,19.7347,19.7479,44400.0
2006-12-27 09:55:00,29.93,29.96,29.89,29.89,25600.0,19.7479,19.7677,19.7216,19.7216,25600.0
2006-12-27 10:00:00,29.9,29.95,29.9,29.95,22800.0,19.7281,19.7611,19.7281,19.7611,22800.0
2006-12-27 10:05:00,29.95,29.98,29.95,29.97,7600.0,19.7611,19.7809,19.7611,19.7743,7600.0
2006-12-27 10:10:00,29.97,29.98,29.95,29.95,20400.0,19.7743,19.7809,19.7611,19.7611,20400.0
2006-12-27 10:15:00,29.95,29.95,29.9,29.93,23200.0,19.7611,19.7611,19.7281,19.7479,23200.0
2006-12-27 10:20:00,29.93,29.95,29.92,29.94,7600.0,19.7479,19.7611,19.7413,19.7545,7600.0
2006-12-27 10:25:00,29.92,29.95,29.92,29.93,12000.0,19.7413,19.7611,19.7413,19.7479,12000.0
2006-12-27 10:30:00,29.95,29.95,29.91,29.91,23600.0,19.7611,19.7611,19.7347,19.7347,23600.0
2006-12-27 10:35:00,29.9,29.9,29.87,29.89,54000.0,19.7281,19.7281,19.7084,19.7216,54000.0
2006-12-27 10:40:00,29.89,29.95,29.89,29.94,24800.0,19.7216,19.7611,19.7216,19.7545,24800.0
2006-12-27 10:45:00,29.94,29.95,29.91,29.93,20800.0,19.7545,19.7611,19.7347,19.7479,20800.0
2006-12-27 10:50:00,29.93,29.95,29.93,29.95,4400.0,19.7479,19.7611,19.7479,19.7611,4400.0
2006-12-27 10:55:00,29.95,29.95,29.91,29.95,12800.0,19.7611,19.7611,19.7347,19.7611,12800.0
2006-12-27 11:00:00,29.95,29.96,29.94,29.96,14000.0,19.7611,19.7677,19.7545,19.7677,14000.0
2006-12-27 11:05:00,29.96,29.96,29.94,29.96,9200.0,19.7677,19.7677,19.7545,19.7677,9200.0
2006-12-27 11:10:00,29.96,29.96,29.92,29.93,8000.0,19.7677,19.7677,19.7413,19.7479,8000.0
2006-12-27 11:15:00,29.93,29.94,29.93,29.94,8800.0,19.7479,19.7545,19.7479,19.7545,8800.0
2006-12-27 11:20:00,29.93,29.94,29.91,29.91,11600.0,19.7479,19.7545,19.7347,19.7347,11600.0
2006-12-27 11:25:00,29.9,29.91,29.9,29.91,4800.0,19.7281,19.7347,19.7281,19.7347,4800.0
2006-12-27 11:30:00,29.91,29.91,29.9,29.9,12000.0,19.7347,19.7347,19.7281,19.7281,12000.0
2006-12-27 11:35:00,29.9,29.92,29.9,29.91,12400.0,19.7281,19.7413,19.7281,19.7347,12400.0
2006-12-27 11:40:00,29.91,29.92,29.9,29.91,12400.0,19.7347,19.7413,19.7281,19.7347,12400.0
2006-12-27 11:45:00,29.9,29.91,29.9,29.9,18000.0,19.7281,19.7347,19.7281,19.7281,18000.0
2006-12-27 11:50:00,29.9,29.91,29.89,29.9,13200.0,19.7281,19.7347,19.7216,19.7281,13200.0
2006-12-27 11:55:00,29.9,29.92,29.88,29.92,11200.0,19.7281,19.7413,19.715,19.7413,11200.0
2006-12-27 12:00:00,29.92,29.93,29.92,29.92,11600.0,19.7413,19.7479,19.7413,19.7413,11600.0
2006-12-27 12:05:00,29.92,29.93,29.92,29.93,8800.0,19.7413,19.7479,19.7413,19.7479,8800.0
2006-12-27 12:10:00,29.93,29.93,29.92,29.93,16000.0,19.7479,19.7479,19.7413,19.7479,16000.0
2006-12-27 12:15:00,29.93,29.96,29.93,29.96,25600.0,19.7479,19.7677,19.7479,19.7677,25600.0
2006-12-27 12:20:00,29.96,29.96,29.96,29.96,4800.0,19.7677,19.7677,19.7677,19.7677,4800.0
2006-12-27 12:25:00,29.95,29.96,29.95,29.96,22400.0,19.7611,19.7677,19.7611,19.7677,22400.0
2006-12-27 12:30:00,29.96,29.96,29.95,29.95,22400.0,19.7677,19.7677,19.7611,19.7611,22400.0
2006-12-27 12:35:00,29.95,29.95,29.93,29.95,12000.0,19.7611,19.7611,19.7479,19.7611,12000.0
2006-12-27 12:40:00,29.93,29.93,29.93,29.93,10000.0,19.7479,19.7479,19.7479,19.7479,10000.0
2006-12-27 12:45:00,29.93,29.94,29.93,29.94,6400.0,19.7479,19.7545,19.7479,19.7545,6400.0
2006-12-27 12:50:00,29.95,29.95,29.92,29.92,27200.0,19.7611,19.7611,19.7413,19.7413,27200.0
2006-12-27 12:55:00,29.92,29.92,29.9,29.9,16400.0,19.7413,19.7413,19.7281,19.7281,16400.0
2006-12-27 13:00:00,29.9,29.92,29.89,29.9,21600.0,19.7281,19.7413,19.7216,19.7281,21600.0
2006-12-27 13:05:00,29.9,29.9,29.9,29.9,2800.0,19.7281,19.7281,19.7281,19.7281,2800.0
2006-12-27 13:10:00,29.9,29.91,29.89,29.9,8000.0,19.7281,19.7347,19.7216,19.7281,8000.0
2006-12-27 13:15:00,29.9,29.91,29.89,29.89,15200.0,19.7281,19.7347,19.7216,19.7216,15200.0
2006-12-27 13:20:00,29.89,29.89,29.86,29.89,24400.0,19.7216,19.7216,19.7018,19.7216,24400.0
2006-12-27 13:25:00,29.9,29.9,29.88,29.88,8000.0,19.7281,19.7281,19.715,19.715,8000.0
2006-12-27 13:30:00,29.89,29.9,29.88,29.9,12000.0,19.7216,19.7281,19.715,19.7281,12000.0
2006-12-27 13:35:00,29.9,29.91,29.9,29.91,5200.0,19.7281,19.7347,19.7281,19.7347,5200.0
2006-12-27 13:40:00,29.92,29.92,29.9,29.91,5600.0,19.7413,19.7413,19.7281,19.7347,5600.0
2006-12-27 13:45:00,29.9,29.9,29.9,29.9,4000.0,19.7281,19.7281,19.7281,19.7281,4000.0
2006-12-27 13:50:00,29.9,29.9,29.9,29.9,1200.0,19.7281,19.7281,19.7281,19.7281,1200.0
2006-12-27 13:55:00,29.9,29.91,29.9,29.91,12400.0,19.7281,19.7347,19.7281,19.7347,12400.0
2006-12-27 14:00:00,29.91,29.96,29.91,29.96,8400.0,19.7347,19.7677,19.7347,19.7677,8400.0
2006-12-27 14:05:00,29.95,29.96,29.94,29.95,4000.0,19.7611,19.7677,19.7545,19.7611,4000.0
2006-12-27 14:10:00,29.96,29.97,29.95,29.97,6000.0,19.7677,19.7743,19.7611,19.7743,6000.0
2006-12-27 14:15:00,29.97,30.0,29.97,29.99,6800.0,19.7743,19.7941,19.7743,19.7875,6800.0
2006-12-27 14:20:00,29.99,29.99,29.98,29.98,3600.0,19.7875,19.7875,19.7809,19.7809,3600.0
2006-12-27 14:25:00,29.98,30.0,29.97,30.0,7600.0,19.7809,19.7941,19.7743,19.7941,7600.0
2006-12-27 14:30:00,30.0,30.02,30.0,30.02,11200.0,19.7941,19.8073,19.7941,19.8073,11200.0
2006-12-27 14:35:00,30.02,30.03,30.02,30.03,14400.0,19.8073,19.8139,19.8073,19.8139,14400.0
2006-12-27 14:40:00,30.02,30.03,30.02,30.03,5600.0,19.8073,19.8139,19.8073,19.8139,5600.0
2006-12-27 14:45:00,30.03,30.04,30.02,30.04,6800.0,19.8139,19.8205,19.8073,19.8205,6800.0
2006-12-27 14:50:00,30.04,30.04,30.01,30.02,10800.0,19.8205,19.8205,19.8007,19.8073,10800.0
2006-12-27 14:55:00,30.02,30.04,30.02,30.04,11600.0,19.8073,19.8205,19.8073,19.8205,11600.0
2006-12-27 15:00:00,30.04,30.07,30.04,30.07,15200.0,19.8205,19.8403,19.8205,19.8403,15200.0
2006-12-27 15:05:00,30.07,30.08,30.07,30.08,11600.0,19.8403,19.8469,19.8403,19.8469,11600.0
2006-12-27 15:10:00,30.08,30.08,30.05,30.06,18000.0,19.8469,19.8469,19.8271,19.8337,18000.0
2006-12-27 15:15:00,30.06,30.06,30.04,30.06,10000.0,19.8337,19.8337,19.8205,19.8337,10000.0
2006-12-27 15:20:00,30.05,30.09,30.05,30.09,7600.0,19.8271,19.8535,19.8271,19.8535,7600.0
2006-12-27 15:25:00,30.09,30.09,30.08,30.08,5600.0,19.8535,19.8535,19.8469,19.8469,5600.0
2006-12-27 15:30:00,30.08,30.08,30.07,30.07,6000.0,19.8469,19.8469,19.8403,19.8403,6000.0
2006-12-27 15:35:00,30.07,30.1,30.07,30.09,28000.0,19.8403,19.8601,19.8403,19.8535,28000.0
2006-12-27 15:40:00,30.09,30.1,30.08,30.09,8400.0,19.8535,19.8601,19.8469,19.8535,8400.0
2006-12-27 15:45:00,30.09,30.12,30.09,30.09,36000.0,19.8535,19.8733,19.8535,19.8535,36000.0
2006-12-27 15:50:00,30.09,30.09,30.07,30.09,25600.0,19.8535,19.8535,19.8403,19.8535,25600.0
2006-12-27 15:55:00,30.08,30.09,30.07,30.09,43200.0,19.8469,19.8535,19.8403,19.8535,43200.0
2006-12-28 09:30:00,29.93,29.98,29.92,29.98,45200.0,19.7479,19.7809,19.7413,19.7809,45200.0
2006-12-28 09:35:00,29.99,30.0,29.95,30.0,13600.0,19.7875,19.7941,19.7611,19.7941,13600.0
2006-12-28 09:40:00,30.0,30.0,29.98,29.99,7600.0,19.7941,19.7941,19.7809,19.7875,7600.0
2006-12-28 09:45:00,29.95,29.97,29.95,29.97,4000.0,19.7611,19.7743,19.7611,19.7743,4000.0
2006-12-28 09:50:00,29.97,29.98,29.94,29.94,11200.0,19.7743,19.7809,19.7545,19.7545,11200.0
2006-12-28 09:55:00,29.92,30.04,29.92,30.0,42000.0,19.7413,19.8205,19.7413,19.7941,42000.0
2006-12-28 10:00:00,30.0,30.07,29.89,29.96,63600.0,19.7941,19.8403,19.7216,19.7677,63600.0
2006-12-28 10:05:00,29.96,30.08,29.96,30.07,33600.0,19.7677,19.8469,19.7677,19.8403,33600.0
2006-12-28 10:10:00,30.07,30.07,30.02,30.02,16000.0,19.8403,19.8403,19.8073,19.8073,16000.0
2006-12-28 10:15:00,30.03,30.05,29.99,30.0,32400.0,19.8139,19.8271,19.7875,19.7941,32400.0
2006-12-28 10:20:00,30.0,30.0,29.97,29.97,6800.0,19.7941,19.7941,19.7743,19.7743,6800.0
2006-12-28 10:25:00,29.97,29.98,29.96,29.97,12400.0,19.7743,19.7809,19.7677,19.7743,12400.0
2006-12-28 10:30:00,29.97,29.99,29.96,29.96,10800.0,19.7743,19.7875,19.7677,19.7677,10800.0
2006-12-28 10:35:00,29.96,29.96,29.91,29.92,12400.0,19.7677,19.7677,19.7347,19.7413,12400.0
2006-12-28 10:40:00,29.91,29.92,29.89,29.9,4800.0,19.7347,19.7413,19.7216,19.7281,4800.0
2006-12-28 10:45:00,29.9,29.96,29.9,29.92,25600.0,19.7281,19.7677,19.7281,19.7413,25600.0
2006-12-28 10:50:00,29.91,29.93,29.86,29.86,21200.0,19.7347,19.7479,19.7018,19.7018,21200.0
2006-12-28 10:55:00,29.86,29.87,29.85,29.85,6000.0,19.7018,19.7084,19.6952,19.6952,6000.0
2006-12-28 11:00:00,29.85,29.85,29.79,29.8,10800.0,19.6952,19.6952,19.6556,19.6622,10800.0
2006-12-28 11:05:00,29.81,29.84,29.81,29.84,22800.0,19.6688,19.6886,19.6688,19.6886,22800.0
2006-12-28 11:10:00,29.82,29.82,29.79,29.79,9600.0,19.6754,19.6754,19.6556,19.6556,9600.0
2006-12-28 11:15:00,29.8,29.84,29.8,29.81,6400.0,19.6622,19.6886,19.6622,19.6688,6400.0
2006-12-28 11:20:00,29.82,29.83,29.8,29.83,8400.0,19.6754,19.682,19.6622,19.682,8400.0
2006-12-28 11:25:00,29.84,29.84,29.83,29.83,3600.0,19.6886,19.6886,19.682,19.682,3600.0
2006-12-28 11:30:00,29.83,29.85,29.82,29.85,4000.0,19.682,19.6952,19.6754,19.6952,4000.0
2006-12-28 11:35:00,29.86,29.86,29.85,29.85,3600.0,19.7018,19.7018,19.6952,19.6952,3600.0
2006-12-28 11:40:00,29.85,29.86,29.84,29.85,6000.0,19.6952,19.7018,19.6886,19.6952,6000.0
2006-12-28 11:45:00,29.85,29.85,29.84,29.85,2000.0,19.6952,19.6952,19.6886,19.6952,2000.0
2006-12-28 11:50:00,29.84,29.84,29.83,29.83,3200.0,19.6886,19.6886,19.682,19.682,3200.0
2006-12-28 11:55:00,29.82,29.84,29.82,29.83,7200.0,19.6754,19.6886,19.6754,19.682,7200.0
2006-12-28 12:00:00,29.83,29.83,29.82,29.83,3600.0,19.682,19.682,19.6754,19.682,3600.0
2006-12-28 12:05:00,29.82,29.83,29.79,29.82,15600.0,19.6754,19.682,19.6556,19.6754,15600.0
2006-12-28 12:10:00,29.82,29.88,29.82,29.88,12800.0,19.6754,19.715,19.6754,19.715,12800.0
2006-12-28 12:15:00,29.88,29.89,29.87,29.87,4400.0,19.715,19.7216,19.7084,19.7084,4400.0
2006-12-28 12:20:00,29.87,29.88,29.87,29.88,14800.0,19.7084,19.715,19.7084,19.715,14800.0
2006-12-28 12:25:00,29.87,29.88,29.86,29.88,4000.0,19.7084,19.715,19.7018,19.715,4000.0
2006-12-28 12:30:00,29.89,29.93,29.89,29.92,12000.0,19.7216,19.7479,19.7216,19.7413,12000.0
2006-12-28 12:35:00,29.92,29.93,29.92,29.93,1200.0,19.7413,19.7479,19.7413,19.7479,1200.0
2006-12-28 12:40:00,29.92,29.93,29.9,29.9,5200.0,19.7413,19.7479,19.7281,19.7281,5200.0
2006-12-28 12:45:00,29.91,29.91,29.88,29.88,3200.0,19.7347,19.7347,19.715,19.715,3200.0
2006-12-28 12:50:00,29.89,29.89,29.87,29.87,7200.0,19.7216,19.7216,19.7084,19.7084,7200.0
2006-12-28 12:55:00,29.87,29.89,29.87,29.87,5600.0,19.7084,19.7216,19.7084,19.7084,5600.0
2006-12-28 13:00:00,29.87,29.88,29.85,29.88,8000.0,19.7084,19.715,19.6952,19.715,8000.0
2006-12-28 13:05:00,29.87,29.88,29.87,29.88,2400.0,19.7084,19.715,19.7084,19.715,2400.0
2006-12-28 13:10:00,29.87,29.88,29.86,29.87,5200.0,19.7084,19.715,19.7018,19.7084,5200.0
2006-12-28 13:15:00,29.86,29.86,29.85,29.86,2000.0,19.7018,19.7018,19.6952,19.7018,2000.0
2006-12-28 13:20:00,29.84,29.86,29.84,29.86,3600.0,19.6886,19.7018,19.6886,19.7018,3600.0
2006-12-28 13:25:00,29.87,29.88,29.86,29.88,5200.0,19.7084,19.715,19.7018,19.715,5200.0
2006-12-28 13:30:00,29.88,29.92,29.88,29.92,9200.0,19.715,19.7413,19.715,19.7413,9200.0
2006-12-28 13:35:00,29.93,29.93,29.91,29.92,4000.0,19.7479,19.7479,19.7347,19.7413,4000.0
2006-12-28 13:40:00,29.92,29.92,29.88,29.89,7200.0,19.7413,19.7413,19.715,19.7216,7200.0
2006-12-28 13:45:00,29.89,29.89,29.88,29.88,2800.0,19.7216,19.7216,19.715,19.715,2800.0
2006-12-28 13:50:00,29.87,29.87,29.86,29.86,4000.0,19.7084,19.7084,19.7018,19.7018,4000.0
2006-12-28 13:55:00,29.85,29.85,29.84,29.85,2000.0,19.6952,19.6952,19.6886,19.6952,2000.0
2006-12-28 14:00:00,29.85,29.87,29.85,29.86,6000.0,19.6952,19.7084,19.6952,19.7018,6000.0
2006-12-28 14:05:00,29.86,29.88,29.86,29.86,9200.0,19.7018,19.715,19.7018,19.7018,9200.0
2006-12-28 14:10:00,29.88,29.91,29.88,29.91,3600.0,19.715,19.7347,19.715,19.7347,3600.0
2006-12-28 14:15:00,29.91,29.93,29.89,29.9,35600.0,19.7347,19.7479,19.7216,19.7281,35600.0
2006-12-28 14:20:00,29.91,29.92,29.88,29.89,19600.0,19.7347,19.7413,19.715,19.7216,19600.0
2006-12-28 14:25:00,29.89,29.89,29.87,29.88,6800.0,19.7216,19.7216,19.7084,19.715,6800.0
2006-12-28 14:30:00,29.89,29.92,29.89,29.92,12000.0,19.7216,19.7413,19.7216,19.7413,12000.0
2006-12-28 14:35:00,29.91,29.92,29.91,29.92,3600.0,19.7347,19.7413,19.7347,19.7413,3600.0
2006-12-28 14:40:00,29.91,29.93,29.9,29.91,9600.0,19.7347,19.7479,19.7281,19.7347,9600.0
2006-12-28 14:45:00,29.91,29.92,29.91,29.91,2400.0,19.7347,19.7413,19.7347,19.7347,2400.0
2006-12-28 14:50:00,29.91,29.92,29.91,29.91,2800.0,19.7347,19.7413,19.7347,19.7347,2800.0
2006-12-28 14:55:00,29.91,29.93,29.91,29.93,5600.0,19.7347,19.7479,19.7347,19.7479,5600.0
2006-12-28 15:00:00,29.95,29.96,29.93,29.93,7200.0,19.7611,19.7677,19.7479,19.7479,7200.0
2006-12-28 15:05:00,29.92,29.95,29.92,29.94,14800.0,19.7413,19.7611,19.7413,19.7545,14800.0
2006-12-28 15:10:00,29.95,29.96,29.95,29.95,4800.0,19.7611,19.7677,19.7611,19.7611,4800.0
2006-12-28 15:15:00,29.95,29.95,29.91,29.92,7200.0,19.7611,19.7611,19.7347,19.7413,7200.0
2006-12-28 15:20:00,29.91,29.92,29.89,29.92,27200.0,19.7347,19.7413,19.7216,19.7413,27200.0
2006-12-28 15:25:00,29.92,29.93,29.91,29.93,14400.0,19.7413,19.7479,19.7347,19.7479,14400.0
2006-12-28 15:30:00,29.92,29.92,29.89,29.91,18400.0,19.7413,19.7413,19.7216,19.7347,18400.0
2006-12-28 15:35:00,29.9,29.92,29.89,29.91,14400.0,19.7281,19.7413,19.7216,19.7347,14400.0
2006-12-28 15:40:00,29.9,29.92,29.9,29.92,17200.0,19.7281,19.7413,19.7281,19.7413,17200.0
2006-12-28 15:45:00,29.91,29.91,29.87,29.87,9200.0,19.7347,19.7347,19.7084,19.7084,9200.0
2006-12-28 15:50:00,29.88,29.91,29.86,29.86,26400.0,19.715,19.7347,19.7018,19.7018,26400.0
2006-12-28 15:55:00,29.86,29.86,29.83,29.83,36000.0,19.7018,19.7018,19.682,19.682,36000.0
2006-12-29 09:30:00,29.75,29.81,29.75,29.81,17200.0,19.6292,19.6688,19.6292,19.6688,17200.0
2006-12-29 09:35:00,29.79,29.81,29.78,29.81,8400.0,19.6556,19.6688,19.649,19.6688,8400.0
2006-12-29 09:40:00,29.82,29.88,29.81,29.86,17600.0,19.6754,19.715,19.6688,19.7018,17600.0
2006-12-29 09:45:00,29.86,29.86,29.84,29.85,5200.0,19.7018,19.7018,19.6886,19.6952,5200.0
2006-12-29 09:50:00,29.83,29.88,29.82,29.84,15600.0,19.682,19.715,19.6754,19.6886,15600.0
2006-12-29 09:55:00,29.84,29.89,29.79,29.8,19200.0,19.6886,19.7216,19.6556,19.6622,19200.0
2006-12-29 10:00:00,29.8,29.85,29.79,29.8,11200.0,19.6622,19.6952,19.6556,19.6622,11200.0
2006-12-29 10:05:00,29.8,29.86,29.77,29.83,16400.0,19.6622,19.7018,19.6424,19.682,16400.0
2006-12-29 10:10:00,29.83,29.86,29.8,29.81,10400.0,19.682,19.7018,19.6622,19.6688,10400.0
2006-12-29 10:15:00,29.82,29.85,29.82,29.85,4000.0,19.6754,19.6952,19.6754,19.6952,4000.0
2006-12-29 10:20:00,29.84,29.84,29.83,29.84,11600.0,19.6886,19.6886,19.682,19.6886,11600.0
2006-12-29 10:25:00,29.84,29.84,29.83,29.83,2800.0,19.6886,19.6886,19.682,19.682,2800.0
2006-12-29 10:30:00,29.84,29.85,29.83,29.85,5600.0,19.6886,19.6952,19.682,19.6952,5600.0
2006-12-29 10:35:00,29.86,29.86,29.8,29.8,11200.0,19.7018,19.7018,19.6622,19.6622,11200.0
2006-12-29 10:40:00,29.8,29.8,29.77,29.77,11600.0,19.6622,19.6622,19.6424,19.6424,11600.0
2006-12-29 10:45:00,29.77,29.78,29.77,29.77,1600.0,19.6424,19.649,19.6424,19.6424,1600.0
2006-12-29 10:50:00,29.77,29.8,29.77,29.79,6000.0,19.6424,19.6622,19.6424,19.6556,6000.0
2006-12-29 10:55:00,29.8,29.8,29.8,29.8,4800.0,19.6622,19.6622,19.6622,19.6622,4800.0
2006-12-29 11:00:00,29.79,29.79,29.76,29.76,10000.0,19.6556,19.6556,19.6358,19.6358,10000.0
2006-12-29 11:05:00,29.76,29.78,29.76,29.78,4800.0,19.6358,19.649,19.6358,19.649,4800.0
2006-12-29 11:10:00,29.78,29.78,29.76,29.76,3600.0,19.649,19.649,19.6358,19.6358,3600.0
2006-12-29 11:15:00,29.75,29.77,29.73,29.73,19600.0,19.6292,19.6424,19.616,19.616,19600.0
2006-12-29 11:20:00,29.73,29.75,29.73,29.74,12800.0,19.616,19.6292,19.616,19.6226,12800.0
2006-12-29 11:25:00,29.74,29.74,29.72,29.72,10800.0,19.6226,19.6226,19.6094,19.6094,10800.0
2006-12-29 11:30:00,29.72,29.72,29.71,29.72,10800.0,19.6094,19.6094,19.6028,19.6094,10800.0
2006-12-29 11:35:00,29.72,29.75,29.72,29.75,10400.0,19.6094,19.6292,19.6094,19.6292,10400.0
2006-12-29 11:40:00,29.75,29.75,29.7,29.71,11600.0,19.6292,19.6292,19.5962,19.6028,11600.0
2006-12-29 11:45:00,29.71,29.74,29.71,29.73,32800.0,19.6028,19.6226,19.6028,19.616,32800.0
2006-12-29 11:50:00,29.73,29.74,29.73,29.73,4800.0,19.616,19.6226,19.616,19.616,4800.0
2006-12-29 11:55:00,29.72,29.73,29.69,29.69,10400.0,19.6094,19.616,19.5896,19.5896,10400.0
2006-12-29 12:00:00,29.69,29.71,29.69,29.71,9600.0,19.5896,19.6028,19.5896,19.6028,9600.0
2006-12-29 12:05:00,29.71,29.71,29.7,29.7,12800.0,19.6028,19.6028,19.5962,19.5962,12800.0
2006-12-29 12:10:00,29.7,29.72,29.7,29.72,6400.0,19.5962,19.6094,19.5962,19.6094,6400.0
2006-12-29 12:15:00,29.73,29.73,29.7,29.7,6400.0,19.616,19.616,19.5962,19.5962,6400.0
2006-12-29 12:20:00,29.7,29.7,29.69,29.7,8000.0,19.5962,19.5962,19.5896,19.5962,8000.0
2006-12-29 12:25:00,29.69,29.69,29.69,29.69,4800.0,19.5896,19.5896,19.5896,19.5896,4800.0
2006-12-29 12:30:00,29.69,29.69,29.65,29.65,4800.0,19.5896,19.5896,19.5632,19.5632,4800.0
2006-12-29 12:35:00,29.66,29.66,29.63,29.64,23600.0,19.5698,19.5698,19.55,19.5566,23600.0
2006-12-29 12:40:00,29.64,29.64,29.64,29.64,5600.0,19.5566,19.5566,19.5566,19.5566,5600.0
2006-12-29 12:45:00,29.65,29.66,29.65,29.66,1200.0,19.5632,19.5698,19.5632,19.5698,1200.0
2006-12-29 12:50:00,29.66,29.68,29.66,29.67,12400.0,19.5698,19.583,19.5698,19.5764,12400.0
2006-12-29 12:55:00,29.67,29.69,29.67,29.69,6000.0,19.5764,19.5896,19.5764,19.5896,6000.0
2006-12-29 13:00:00,29.69,29.7,29.68,29.7,8800.0,19.5896,19.5962,19.583,19.5962,8800.0
2006-12-29 13:05:00,29.7,29.72,29.69,29.72,2800.0,19.5962,19.6094,19.5896,19.6094,2800.0
2006-12-29 13:10:00,29.7,29.7,29.7,29.7,2000.0,19.5962,19.5962,19.5962,19.5962,2000.0
2006-12-29 13:15:00,29.7,29.7,29.68,29.68,2000.0,19.5962,19.5962,19.583,19.583,2000.0
2006-12-29 13:20:00,29.67,29.67,29.66,29.67,4400.0,19.5764,19.5764,19.5698,19.5764,4400.0
2006-12-29 13:25:00,29.66,29.66,29.64,29.65,7200.0,19.5698,19.5698,19.5566,19.5632,7200.0
2006-12-29 13:30:00,29.65,29.66,29.65,29.66,15600.0,19.5632,19.5698,19.5632,19.5698,15600.0
2006-12-29 13:35:00,29.66,29.67,29.66,29.66,12000.0,19.5698,19.5764,19.5698,19.5698,12000.0
2006-12-29 13:40:00,29.66,29.72,29.66,29.71,18400.0,19.5698,19.6094,19.5698,19.6028,18400.0
2006-12-29 13:45:00,29.7,29.7,29.68,29.68,12400.0,19.5962,19.5962,19.583,19.583,12400.0
2006-12-29 13:50:00,29.69,29.69,29.68,29.69,4000.0,19.5896,19.5896,19.583,19.5896,4000.0
2006-12-29 13:55:00,29.68,29.68,29.66,29.66,7600.0,19.583,19.583,19.5698,19.5698,7600.0
2006-12-29 14:00:00,29.65,29.67,29.65,29.67,13600.0,19.5632,19.5764,19.5632,19.5764,13600.0
2006-12-29 14:05:00,29.68,29.69,29.68,29.69,13200.0,19.583,19.5896,19.583,19.5896,13200.0
2006-12-29 14:10:00,29.69,29.69,29.68,29.68,7600.0,19.5896,19.5896,19.583,19.583,7600.0
2006-12-29 14:15:00,29.68,29.68,29.67,29.67,5200.0,19.583,19.583,19.5764,19.5764,5200.0
2006-12-29 14:20:00,29.67,29.68,29.66,29.67,16400.0,19.5764,19.583,19.5698,19.5764,16400.0
2006-12-29 14:25:00,29.67,29.67,29.63,29.63,15200.0,19.5764,19.5764,19.55,19.55,15200.0
2006-12-29 14:30:00,29.63,29.65,29.61,29.65,32400.0,19.55,19.5632,19.5368,19.5632,32400.0
2006-12-29 14:35:00,29.65,29.65,29.63,29.64,20800.0,19.5632,19.5632,19.55,19.5566,20800.0
2006-12-29 14:40:00,29.64,29.64,29.62,29.63,12000.0,19.5566,19.5566,19.5434,19.55,12000.0
2006-12-29 14:45:00,29.63,29.63,29.6,29.62,9600.0,19.55,19.55,19.5302,19.5434,9600.0
2006-12-29 14:50:00,29.62,29.62,29.61,29.62,7200.0,19.5434,19.5434,19.5368,19.5434,7200.0
2006-12-29 14:55:00,29.62,29.63,29.61,29.63,14400.0,19.5434,19.55,19.5368,19.55,14400.0
2006-12-29 15:00:00,29.64,29.64,29.64,29.64,12000.0,19.5566,19.5566,19.5566,19.5566,12000.0
2006-12-29 15:05:00,29.64,29.64,29.62,29.64,10400.0,19.5566,19.5566,19.5434,19.5566,10400.0
2006-12-29 15:10:00,29.64,29.65,29.63,29.63,10000.0,19.5566,19.5632,19.55,19.55,10000.0
2006-12-29 15:15:00,29.62,29.62,29.6,29.6,13200.0,19.5434,19.5434,19.5302,19.5302,13200.0
2006-12-29 15:20:00,29.6,29.61,29.57,29.61,38400.0,19.5302,19.5368,19.5104,19.5368,38400.0
2006-12-29 15:25:00,29.6,29.61,29.54,29.56,32800.0,19.5302,19.5368,19.4906,19.5038,32800.0
2006-12-29 15:30:00,29.55,29.57,29.54,29.55,56800.0,19.4972,19.5104,19.4906,19.4972,56800.0
2006-12-29 15:35:00,29.55,29.55,29.51,29.53,48400.0,19.4972,19.4972,19.4708,19.484,48400.0
2006-12-29 15:40:00,29.54,29.59,29.54,29.58,22000.0,19.4906,19.5236,19.4906,19.517,22000.0
2006-12-29 15:45:00,29.58,29.58,29.55,29.55,17200.0,19.517,19.517,19.4972,19.4972,17200.0
2006-12-29 15:50:00,29.55,29.56,29.54,29.55,41200.0,19.4972,19.5038,19.4906,19.4972,41200.0
2006-12-29 15:55:00,29.55,29.55,29.48,29.49,76000.0,19.4972,19.4972,19.451,19.4576,76000.0
2007-01-03 09:30:00,29.81,29.81,29.48,29.63,141600.0,19.6688,19.6688,19.451,19.55,141600.0
2007-01-03 09:35:00,29.64,29.68,29.55,29.68,79200.0,19.5566,19.583,19.4972,19.583,79200.0
2007-01-03 09:40:00,29.67,29.68,29.61,29.63,37200.0,19.5764,19.583,19.5368,19.55,37200.0
2007-01-03 09:45:00,29.62,29.64,29.53,29.54,60000.0,19.5434,19.5566,19.484,19.4906,60000.0
2007-01-03 09:50:00,29.53,29.57,29.5,29.5,31200.0,19.484,19.5104,19.4642,19.4642,31200.0
2007-01-03 09:55:00,29.5,29.51,29.43,29.45,47600.0,19.4642,19.4708,19.418,19.4312,47600.0
2007-01-03 10:00:00,29.45,29.53,29.42,29.51,37600.0,19.4312,19.484,19.4114,19.4708,37600.0
2007-01-03 10:05:00,29.52,29.55,29.5,29.54,35600.0,19.4774,19.4972,19.4642,19.4906,35600.0
2007-01-03 10:10:00,29.53,29.75,29.53,29.75,46800.0,19.484,19.6292,19.484,19.6292,46800.0
2007-01-03 10:15:00,29.75,29.87,29.75,29.84,68400.0,19.6292,19.7084,19.6292,19.6886,68400.0
2007-01-03 10:20:00,29.84,29.85,29.8,29.84,46400.0,19.6886,19.6952,19.6622,19.6886,46400.0
2007-01-03 10:25:00,29.85,29.85,29.79,29.8,63600.0,19.6952,19.6952,19.6556,19.6622,63600.0
2007-01-03 10:30:00,29.79,29.81,29.78,29.79,44800.0,19.6556,19.6688,19.649,19.6556,44800.0
2007-01-03 10:35:00,29.79,29.8,29.79,29.8,20000.0,19.6556,19.6622,19.6556,19.6622,20000.0
2007-01-03 10:40:00,29.8,29.8,29.74,29.74,17600.0,19.6622,19.6622,19.6226,19.6226,17600.0
2007-01-03 10:45:00,29.73,29.74,29.66,29.69,48400.0,19.616,19.6226,19.5698,19.5896,48400.0
2007-01-03 10:50:00,29.69,29.72,29.66,29.72,20800.0,19.5896,19.6094,19.5698,19.6094,20800.0
2007-01-03 10:55:00,29.71,29.72,29.68,29.69,8000.0,19.6028,19.6094,19.583,19.5896,8000.0
2007-01-03 11:00:00,29.69,29.69,29.66,29.68,77200.0,19.5896,19.5896,19.5698,19.583,77200.0
2007-01-03 11:05:00,29.68,29.7,29.66,29.7,15600.0,19.583,19.5962,19.5698,19.5962,15600.0
2007-01-03 11:10:00,29.7,29.7,29.66,29.66,19600.0,19.5962,19.5962,19.5698,19.5698,19600.0
2007-01-03 11:15:00,29.68,29.7,29.67,29.7,19600.0,19.583,19.5962,19.5764,19.5962,19600.0
2007-01-03 11:20:00,29.7,29.72,29.68,29.7,16400.0,19.5962,19.6094,19.583,19.5962,16400.0
2007-01-03 11:25:00,29.7,29.7,29.68,29.68,19600.0,19.5962,19.5962,19.583,19.583,19600.0
2007-01-03 11:30:00,29.68,29.7,29.67,29.7,19200.0,19.583,19.5962,19.5764,19.5962,19200.0
2007-01-03 11:35:00,29.7,29.72,29.7,29.72,16400.0,19.5962,19.6094,19.5962,19.6094,16400.0
2007-01-03 11:40:00,29.72,29.72,29.71,29.71,12000.0,19.6094,19.6094,19.6028,19.6028,12000.0
2007-01-03 11:45:00,29.71,29.72,29.7,29.71,15600.0,19.6028,19.6094,19.5962,19.6028,15600.0
2007-01-03 11:50:00,29.71,29.72,29.7,29.7,9600.0,19.6028,19.6094,19.5962,19.5962,9600.0
2007-01-03 11:55:00,29.69,29.7,29.68,29.69,21600.0,19.5896,19.5962,19.583,19.5896,21600.0
2007-01-03 12:00:00,29.7,29.7,29.68,29.69,18400.0,19.5962,19.5962,19.583,19.5896,18400.0
2007-01-03 12:05:00,29.69,29.69,29.66,29.68,42000.0,19.5896,19.5896,19.5698,19.583,42000.0
2007-01-03 12:10:00,29.67,29.69,29.67,29.69,14800.0,19.5764,19.5896,19.5764,19.5896,14800.0
2007-01-03 12:15:00,29.68,29.71,29.67,29.71,20800.0,19.583,19.6028,19.5764,19.6028,20800.0
2007-01-03 12:20:00,29.71,29.71,29.69,29.69,9200.0,19.6028,19.6028,19.5896,19.5896,9200.0
2007-01-03 12:25:00,29.68,29.69,29.65,29.66,37600.0,19.583,19.5896,19.5632,19.5698,37600.0
2007-01-03 12:30:00,29.66,29.66,29.63,29.63,20800.0,19.5698,19.5698,19.55,19.55,20800.0
2007-01-03 12:35:00,29.64,29.64,29.6,29.6,26400.0,19.5566,19.5566,19.5302,19.5302,26400.0
2007-01-03 12:40:00,29.6,29.62,29.6,29.61,26400.0,19.5302,19.5434,19.5302,19.5368,26400.0
2007-01-03 12:45:00,29.6,29.61,29.6,29.6,14000.0,19.5302,19.5368,19.5302,19.5302,14000.0
2007-01-03 12:50:00,29.6,29.61,29.6,29.61,21200.0,19.5302,19.5368,19.5302,19.5368,21200.0
2007-01-03 12:55:00,29.61,29.61,29.61,29.61,15600.0,19.5368,19.5368,19.5368,19.5368,15600.0
2007-01-03 13:00:00,29.61,29.62,29.6,29.61,28800.0,19.5368,19.5434,19.5302,19.5368,28800.0
2007-01-03 13:05:00,29.6,29.61,29.58,29.6,17600.0,19.5302,19.5368,19.517,19.5302,17600.0
2007-01-03 13:10:00,29.59,29.6,29.58,29.59,38000.0,19.5236,19.5302,19.517,19.5236,38000.0
2007-01-03 13:15:00,29.59,29.61,29.58,29.58,18800.0,19.5236,19.5368,19.517,19.517,18800.0
2007-01-03 13:20:00,29.58,29.6,29.58,29.6,12800.0,19.517,19.5302,19.517,19.5302,12800.0
2007-01-03 13:25:00,29.61,29.61,29.54,29.59,47600.0,19.5368,19.5368,19.4906,19.5236,47600.0
2007-01-03 13:30:00,29.59,29.59,29.55,29.57,26800.0,19.5236,19.5236,19.4972,19.5104,26800.0
2007-01-03 13:35:00,29.56,29.56,29.54,29.56,46000.0,19.5038,19.5038,19.4906,19.5038,46000.0
2007-01-03 13:40:00,29.56,29.57,29.55,29.56,20800.0,19.5038,19.5104,19.4972,19.5038,20800.0
2007-01-03 13:45:00,29.56,29.57,29.55,29.57,49600.0,19.5038,19.5104,19.4972,19.5104,49600.0
2007-01-03 13:50:00,29.57,29.58,29.57,29.58,21200.0,19.5104,19.517,19.5104,19.517,21200.0
2007-01-03 13:55:00,29.57,29.58,29.56,29.58,18800.0,19.5104,19.517,19.5038,19.517,18800.0
2007-01-03 14:00:00,29.56,29.61,29.55,29.58,77600.0,19.5038,19.5368,19.4972,19.517,77600.0
2007-01-03 14:05:00,29.57,29.59,29.55,29.56,72400.0,19.5104,19.5236,19.4972,19.5038,72400.0
2007-01-03 14:10:00,29.56,29.56,29.5,29.55,88800.0,19.5038,19.5038,19.4642,19.4972,88800.0
2007-01-03 14:15:00,29.54,29.62,29.51,29.57,186400.0,19.4906,19.5434,19.4708,19.5104,186400.0
2007-01-03 14:20:00,29.55,29.59,29.54,29.55,65200.0,19.4972,19.5236,19.4906,19.4972,65200.0
2007-01-03 14:25:00,29.54,29.54,29.5,29.54,68000.0,19.4906,19.4906,19.4642,19.4906,68000.0
2007-01-03 14:30:00,29.54,29.54,29.48,29.48,41600.0,19.4906,19.4906,19.451,19.451,41600.0
2007-01-03 14:35:00,29.48,29.5,29.47,29.49,51600.0,19.451,19.4642,19.4444,19.4576,51600.0
2007-01-03 14:40:00,29.49,29.49,29.44,29.46,57200.0,19.4576,19.4576,19.4246,19.4378,57200.0
2007-01-03 14:45:00,29.46,29.51,29.44,29.5,59200.0,19.4378,19.4708,19.4246,19.4642,59200.0
2007-01-03 14:50:00,29.51,29.52,29.47,29.47,36000.0,19.4708,19.4774,19.4444,19.4444,36000.0
2007-01-03 14:55:00,29.46,29.46,29.41,29.43,90400.0,19.4378,19.4378,19.4048,19.418,90400.0
2007-01-03 15:00:00,29.43,29.43,29.38,29.39,62400.0,19.418,19.418,19.3851,19.3916,62400.0
2007-01-03 15:05:00,29.39,29.44,29.38,29.43,62000.0,19.3916,19.4246,19.3851,19.418,62000.0
2007-01-03 15:10:00,29.43,29.45,29.38,29.41,34000.0,19.418,19.4312,19.3851,19.4048,34000.0
2007-01-03 15:15:00,29.42,29.44,29.4,29.4,34800.0,19.4114,19.4246,19.3982,19.3982,34800.0
2007-01-03 15:20:00,29.4,29.41,29.38,29.4,20000.0,19.3982,19.4048,19.3851,19.3982,20000.0
2007-01-03 15:25:00,29.4,29.43,29.39,29.39,58400.0,19.3982,19.418,19.3916,19.3916,58400.0
2007-01-03 15:30:00,29.4,29.43,29.39,29.43,32400.0,19.3982,19.418,19.3916,19.418,32400.0
2007-01-03 15:35:00,29.43,29.48,29.42,29.47,26000.0,19.418,19.451,19.4114,19.4444,26000.0
2007-01-03 15:40:00,29.47,29.49,29.44,29.48,42800.0,19.4444,19.4576,19.4246,19.451,42800.0
2007-01-03 15:45:00,29.47,29.51,29.45,29.51,41600.0,19.4444,19.4708,19.4312,19.4708,41600.0
2007-01-03 15:50:00,29.51,29.51,29.49,29.5,86400.0,19.4708,19.4708,19.4576,19.4642,86400.0
2007-01-03 15:55:00,29.49,29.5,29.47,29.47,76000.0,19.4576,19.4642,19.4444,19.4444,76000.0
2007-01-04 09:35:00,29.45,29.45,29.25,29.32,101200.0,19.4312,19.4312,19.2993,19.3455,101200.0
2007-01-04 09:40:00,29.28,29.34,29.13,29.13,140800.0,19.3191,19.3587,19.2201,19.2201,140800.0
2007-01-04 09:45:00,29.13,29.28,29.13,29.24,81200.0,19.2201,19.3191,19.2201,19.2927,81200.0
2007-01-04 09:50:00,29.22,29.24,29.2,29.22,97200.0,19.2795,19.2927,19.2663,19.2795,97200.0
2007-01-04 09:55:00,29.22,29.23,29.19,29.19,82800.0,19.2795,19.2861,19.2597,19.2597,82800.0
2007-01-04 10:00:00,29.19,29.22,29.15,29.17,98800.0,19.2597,19.2795,19.2333,19.2465,98800.0
2007-01-04 10:05:00,29.16,29.21,29.13,29.19,98000.0,19.2399,19.2729,19.2201,19.2597,98000.0
2007-01-04 10:10:00,29.19,29.22,29.18,29.18,99200.0,19.2597,19.2795,19.2531,19.2531,99200.0
2007-01-04 10:15:00,29.19,29.28,29.19,29.25,57200.0,19.2597,19.3191,19.2597,19.2993,57200.0
2007-01-04 10:20:00,29.26,29.26,29.25,29.26,71200.0,19.3059,19.3059,19.2993,19.3059,71200.0
2007-01-04 10:25:00,29.26,29.29,29.25,29.29,71200.0,19.3059,19.3257,19.2993,19.3257,71200.0
2007-01-04 10:30:00,29.29,29.4,29.29,29.37,82000.0,19.3257,19.3982,19.3257,19.3785,82000.0
2007-01-04 10:35:00,29.37,29.38,29.29,29.29,35600.0,19.3785,19.3851,19.3257,19.3257,35600.0
2007-01-04 10:40:00,29.29,29.38,29.29,29.38,36000.0,19.3257,19.3851,19.3257,19.3851,36000.0
2007-01-04 10:45:00,29.37,29.4,29.36,29.36,50800.0,19.3785,19.3982,19.3719,19.3719,50800.0
2007-01-04 10:50:00,29.37,29.42,29.34,29.35,49600.0,19.3785,19.4114,19.3587,19.3653,49600.0
2007-01-04 10:55:00,29.37,29.4,29.35,29.38,33200.0,19.3785,19.3982,19.3653,19.3851,33200.0
2007-01-04 11:00:00,29.38,29.43,29.37,29.4,28400.0,19.3851,19.418,19.3785,19.3982,28400.0
2007-01-04 11:05:00,29.41,29.44,29.41,29.43,35200.0,19.4048,19.4246,19.4048,19.418,35200.0
2007-01-04 11:10:00,29.44,29.44,29.38,29.4,30000.0,19.4246,19.4246,19.3851,19.3982,30000.0
2007-01-04 11:15:00,29.4,29.41,29.35,29.4,31600.0,19.3982,19.4048,19.3653,19.3982,31600.0
2007-01-04 11:20:00,29.4,29.41,29.37,29.41,18000.0,19.3982,19.4048,19.3785,19.4048,18000.0
2007-01-04 11:25:00,29.4,29.43,29.4,29.42,20400.0,19.3982,19.418,19.3982,19.4114,20400.0
2007-01-04 11:30:00,29.41,29.43,29.4,29.42,17600.0,19.4048,19.418,19.3982,19.4114,17600.0
2007-01-04 11:35:00,29.42,29.43,29.41,29.43,17200.0,19.4114,19.418,19.4048,19.418,17200.0
2007-01-04 11:40:00,29.43,29.45,29.42,29.45,24400.0,19.418,19.4312,19.4114,19.4312,24400.0
2007-01-04 11:45:00,29.46,29.5,29.45,29.5,41600.0,19.4378,19.4642,19.4312,19.4642,41600.0
2007-01-04 11:50:00,29.5,29.51,29.49,29.49,15600.0,19.4642,19.4708,19.4576,19.4576,15600.0
2007-01-04 11:55:00,29.49,29.51,29.41,29.41,45200.0,19.4576,19.4708,19.4048,19.4048,45200.0
2007-01-04 12:00:00,29.41,29.44,29.39,29.44,36000.0,19.4048,19.4246,19.3916,19.4246,36000.0
2007-01-04 12:05:00,29.44,29.44,29.43,29.43,27600.0,19.4246,19.4246,19.418,19.418,27600.0
2007-01-04 12:10:00,29.44,29.45,29.42,29.45,30400.0,19.4246,19.4312,19.4114,19.4312,30400.0
2007-01-04 12:15:00,29.45,29.45,29.41,29.43,17600.0,19.4312,19.4312,19.4048,19.418,17600.0
2007-01-04 12:20:00,29.43,29.43,29.4,29.43,14000.0,19.418,19.418,19.3982,19.418,14000.0
2007-01-04 12:25:00,29.42,29.44,29.42,29.44,3200.0,19.4114,19.4246,19.4114,19.4246,3200.0
2007-01-04 12:30:00,29.44,29.45,29.42,29.44,14000.0,19.4246,19.4312,19.4114,19.4246,14000.0
2007-01-04 12:35:00,29.43,29.46,29.43,29.44,22800.0,19.418,19.4378,19.418,19.4246,22800.0
2007-01-04 12:40:00,29.46,29.46,29.42,29.43,12000.0,19.4378,19.4378,19.4114,19.418,12000.0
2007-01-04 12:45:00,29.42,29.43,29.41,29.42,16400.0,19.4114,19.418,19.4048,19.4114,16400.0
2007-01-04 12:50:00,29.42,29.47,29.42,29.47,14800.0,19.4114,19.4444,19.4114,19.4444,14800.0
2007-01-04 12:55:00,29.46,29.47,29.45,29.45,10400.0,19.4378,19.4444,19.4312,19.4312,10400.0
2007-01-04 13:00:00,29.46,29.47,29.45,29.46,8400.0,19.4378,19.4444,19.4312,19.4378,8400.0
2007-01-04 13:05:00,29.46,29.47,29.43,29.43,10400.0,19.4378,19.4444,19.418,19.418,10400.0
2007-01-04 13:10:00,29.42,29.43,29.41,29.42,12800.0,19.4114,19.418,19.4048,19.4114,12800.0
2007-01-04 13:15:00,29.42,29.44,29.42,29.43,6000.0,19.4114,19.4246,19.4114,19.418,6000.0
2007-01-04 13:20:00,29.43,29.43,29.38,29.4,35600.0,19.418,19.418,19.3851,19.3982,35600.0
2007-01-04 13:25:00,29.41,29.45,29.38,29.45,24800.0,19.4048,19.4312,19.3851,19.4312,24800.0
2007-01-04 13:30:00,29.45,29.45,29.42,29.44,10800.0,19.4312,19.4312,19.4114,19.4246,10800.0
2007-01-04 13:35:00,29.45,29.48,29.43,29.45,22400.0,19.4312,19.451,19.418,19.4312,22400.0
2007-01-04 13:40:00,29.43,29.43,29.38,29.38,16000.0,19.418,19.418,19.3851,19.3851,16000.0
2007-01-04 13:45:00,29.38,29.4,29.35,29.37,18400.0,19.3851,19.3982,19.3653,19.3785,18400.0
2007-01-04 13:50:00,29.36,29.38,29.36,29.38,6800.0,19.3719,19.3851,19.3719,19.3851,6800.0
2007-01-04 13:55:00,29.38,29.41,29.38,29.41,8800.0,19.3851,19.4048,19.3851,19.4048,8800.0
2007-01-04 14:00:00,29.39,29.43,29.35,29.36,43200.0,19.3916,19.418,19.3653,19.3719,43200.0
2007-01-04 14:05:00,29.36,29.36,29.31,29.34,67600.0,19.3719,19.3719,19.3389,19.3587,67600.0
2007-01-04 14:10:00,29.34,29.38,29.34,29.35,81600.0,19.3587,19.3851,19.3587,19.3653,81600.0
2007-01-04 14:15:00,29.35,29.41,29.32,29.34,97600.0,19.3653,19.4048,19.3455,19.3587,97600.0
2007-01-04 14:20:00,29.34,29.34,29.3,29.32,38800.0,19.3587,19.3587,19.3323,19.3455,38800.0
2007-01-04 14:25:00,29.33,29.34,29.3,29.31,44400.0,19.3521,19.3587,19.3323,19.3389,44400.0
2007-01-04 14:30:00,29.31,29.39,29.31,29.36,52400.0,19.3389,19.3916,19.3389,19.3719,52400.0
2007-01-04 14:35:00,29.36,29.37,29.32,29.32,14800.0,19.3719,19.3785,19.3455,19.3455,14800.0
2007-01-04 14:40:00,29.31,29.36,29.3,29.34,41600.0,19.3389,19.3719,19.3323,19.3587,41600.0
2007-01-04 14:45:00,29.35,29.36,29.3,29.35,43200.0,19.3653,19.3719,19.3323,19.3653,43200.0
2007-01-04 14:50:00,29.35,29.41,29.35,29.4,36000.0,19.3653,19.4048,19.3653,19.3982,36000.0
2007-01-04 14:55:00,29.39,29.43,29.39,29.43,42000.0,19.3916,19.418,19.3916,19.418,42000.0
2007-01-04 15:00:00,29.44,29.45,29.41,29.42,34000.0,19.4246,19.4312,19.4048,19.4114,34000.0
2007-01-04 15:05:00,29.42,29.42,29.4,29.41,100400.0,19.4114,19.4114,19.3982,19.4048,100400.0
2007-01-04 15:10:00,29.41,29.42,29.36,29.38,76000.0,19.4048,19.4114,19.3719,19.3851,76000.0
2007-01-04 15:15:00,29.38,29.39,29.34,29.38,44400.0,19.3851,19.3916,19.3587,19.3851,44400.0
2007-01-04 15:20:00,29.38,29.4,29.36,29.39,64400.0,19.3851,19.3982,19.3719,19.3916,64400.0
2007-01-04 15:25:00,29.39,29.4,29.37,29.38,53600.0,19.3916,19.3982,19.3785,19.3851,53600.0
2007-01-04 15:30:00,29.37,29.42,29.37,29.4,56800.0,19.3785,19.4114,19.3785,19.3982,56800.0
2007-01-04 15:35:00,29.41,29.47,29.4,29.47,63600.0,19.4048,19.4444,19.3982,19.4444,63600.0
2007-01-04 15:40:00,29.47,29.49,29.47,29.48,68400.0,19.4444,19.4576,19.4444,19.451,68400.0
2007-01-04 15:45:00,29.49,29.5,29.48,29.49,73200.0,19.4576,19.4642,19.451,19.4576,73200.0
2007-01-04 15:50:00,29.49,29.52,29.49,29.52,87200.0,19.4576,19.4774,19.4576,19.4774,87200.0
2007-01-04 15:55:00,29.52,29.52,29.48,29.49,103600.0,19.4774,19.4774,19.451,19.4576,103600.0
2007-01-05 09:30:00,29.4,29.4,29.14,29.18,79600.0,19.3982,19.3982,19.2267,19.2531,79600.0
2007-01-05 09:35:00,29.18,29.25,29.17,29.24,44000.0,19.2531,19.2993,19.2465,19.2927,44000.0
2007-01-05 09:40:00,29.24,29.25,29.19,29.24,38800.0,19.2927,19.2993,19.2597,19.2927,38800.0
2007-01-05 09:45:00,29.24,29.25,29.19,29.24,40000.0,19.2927,19.2993,19.2597,19.2927,40000.0
2007-01-05 09:50:00,29.23,29.26,29.22,29.23,21600.0,19.2861,19.3059,19.2795,19.2861,21600.0
2007-01-05 09:55:00,29.23,29.25,29.2,29.22,38400.0,19.2861,19.2993,19.2663,19.2795,38400.0
2007-01-05 10:00:00,29.21,29.24,29.19,29.2,37200.0,19.2729,19.2927,19.2597,19.2663,37200.0
2007-01-05 10:05:00,29.2,29.28,29.2,29.26,30000.0,19.2663,19.3191,19.2663,19.3059,30000.0
2007-01-05 10:10:00,29.24,29.3,29.2,29.28,34800.0,19.2927,19.3323,19.2663,19.3191,34800.0
2007-01-05 10:15:00,29.3,29.35,29.28,29.34,29600.0,19.3323,19.3653,19.3191,19.3587,29600.0
2007-01-05 10:20:00,29.33,29.35,29.25,29.3,47200.0,19.3521,19.3653,19.2993,19.3323,47200.0
2007-01-05 10:25:00,29.31,29.35,29.3,29.32,14800.0,19.3389,19.3653,19.3323,19.3455,14800.0
2007-01-05 10:30:00,29.33,29.33,29.28,29.29,42000.0,19.3521,19.3521,19.3191,19.3257,42000.0
2007-01-05 10:35:00,29.29,29.32,29.28,29.32,36400.0,19.3257,19.3455,19.3191,19.3455,36400.0
2007-01-05 10:40:00,29.32,29.34,29.28,29.31,36400.0,19.3455,19.3587,19.3191,19.3389,36400.0
2007-01-05 10:45:00,29.29,29.29,29.26,29.29,12800.0,19.3257,19.3257,19.3059,19.3257,12800.0
2007-01-05 10:50:00,29.29,29.31,29.27,29.3,20000.0,19.3257,19.3389,19.3125,19.3323,20000.0
2007-01-05 10:55:00,29.31,29.31,29.24,29.24,60000.0,19.3389,19.3389,19.2927,19.2927,60000.0
2007-01-05 11:00:00,29.24,29.24,29.21,29.23,21600.0,19.2927,19.2927,19.2729,19.2861,21600.0
2007-01-05 11:05:00,29.22,29.23,29.17,29.17,66000.0,19.2795,19.2861,19.2465,19.2465,66000.0
2007-01-05 11:10:00,29.17,29.2,29.13,29.2,90400.0,19.2465,19.2663,19.2201,19.2663,90400.0
2007-01-05 11:15:00,29.21,29.21,29.19,29.2,41600.0,19.2729,19.2729,19.2597,19.2663,41600.0
2007-01-05 11:20:00,29.2,29.21,29.19,29.19,31200.0,19.2663,19.2729,19.2597,19.2597,31200.0
2007-01-05 11:25:00,29.19,29.2,29.17,29.17,50400.0,19.2597,19.2663,19.2465,19.2465,50400.0
2007-01-05 11:30:00,29.16,29.22,29.15,29.21,26800.0,19.2399,19.2795,19.2333,19.2729,26800.0
2007-01-05 11:35:00,29.21,29.21,29.16,29.16,20800.0,19.2729,19.2729,19.2399,19.2399,20800.0
2007-01-05 11:40:00,29.17,29.18,29.16,29.18,19600.0,19.2465,19.2531,19.2399,19.2531,19600.0
2007-01-05 11:45:00,29.18,29.2,29.18,29.19,12400.0,19.2531,19.2663,19.2531,19.2597,12400.0
2007-01-05 11:50:00,29.19,29.2,29.17,29.19,24400.0,19.2597,19.2663,19.2465,19.2597,24400.0
2007-01-05 11:55:00,29.18,29.19,29.18,29.19,10400.0,19.2531,19.2597,19.2531,19.2597,10400.0
2007-01-05 12:00:00,29.19,29.21,29.19,29.2,18400.0,19.2597,19.2729,19.2597,19.2663,18400.0
2007-01-05 12:05:00,29.2,29.23,29.2,29.22,30000.0,19.2663,19.2861,19.2663,19.2795,30000.0
2007-01-05 12:10:00,29.22,29.24,29.2,29.2,118000.0,19.2795,19.2927,19.2663,19.2663,118000.0
2007-01-05 12:15:00,29.2,29.21,29.2,29.21,8800.0,19.2663,19.2729,19.2663,19.2729,8800.0
2007-01-05 12:20:00,29.21,29.21,29.18,29.18,13600.0,19.2729,19.2729,19.2531,19.2531,13600.0
2007-01-05 12:25:00,29.18,29.2,29.18,29.18,14400.0,19.2531,19.2663,19.2531,19.2531,14400.0
2007-01-05 12:30:00,29.19,29.19,29.18,29.18,22400.0,19.2597,19.2597,19.2531,19.2531,22400.0
2007-01-05 12:35:00,29.17,29.2,29.17,29.19,34400.0,19.2465,19.2663,19.2465,19.2597,34400.0
2007-01-05 12:40:00,29.19,29.19,29.17,29.18,25600.0,19.2597,19.2597,19.2465,19.2531,25600.0
2007-01-05 12:45:00,29.18,29.19,29.12,29.12,120800.0,19.2531,19.2597,19.2135,19.2135,120800.0
2007-01-05 12:50:00,29.12,29.13,29.11,29.12,85600.0,19.2135,19.2201,19.2069,19.2135,85600.0
2007-01-05 12:55:00,29.11,29.13,29.11,29.12,13600.0,19.2069,19.2201,19.2069,19.2135,13600.0
2007-01-05 13:00:00,29.13,29.13,29.09,29.09,34400.0,19.2201,19.2201,19.1937,19.1937,34400.0
2007-01-05 13:05:00,29.08,29.09,29.06,29.07,10000.0,19.1871,19.1937,19.1739,19.1805,10000.0
2007-01-05 13:10:00,29.09,29.1,29.06,29.1,25600.0,19.1937,19.2003,19.1739,19.2003,25600.0
2007-01-05 13:15:00,29.09,29.1,29.07,29.08,20000.0,19.1937,19.2003,19.1805,19.1871,20000.0
2007-01-05 13:20:00,29.08,29.11,29.08,29.09,24000.0,19.1871,19.2069,19.1871,19.1937,24000.0
2007-01-05 13:25:00,29.1,29.11,29.06,29.07,38000.0,19.2003,19.2069,19.1739,19.1805,38000.0
2007-01-05 13:30:00,29.07,29.08,29.02,29.04,27600.0,19.1805,19.1871,19.1475,19.1607,27600.0
2007-01-05 13:35:00,29.03,29.07,29.03,29.05,12400.0,19.1541,19.1805,19.1541,19.1673,12400.0
2007-01-05 13:40:00,29.04,29.07,29.04,29.07,15600.0,19.1607,19.1805,19.1607,19.1805,15600.0
2007-01-05 13:45:00,29.07,29.08,29.05,29.07,6000.0,19.1805,19.1871,19.1673,19.1805,6000.0
2007-01-05 13:50:00,29.06,29.1,29.04,29.06,26800.0,19.1739,19.2003,19.1607,19.1739,26800.0
2007-01-05 13:55:00,29.05,29.07,29.05,29.07,9200.0,19.1673,19.1805,19.1673,19.1805,9200.0
2007-01-05 14:00:00,29.07,29.09,29.07,29.09,13200.0,19.1805,19.1937,19.1805,19.1937,13200.0
2007-01-05 14:05:00,29.09,29.09,29.03,29.04,29600.0,19.1937,19.1937,19.1541,19.1607,29600.0
2007-01-05 14:10:00,29.04,29.06,29.03,29.05,55600.0,19.1607,19.1739,19.1541,19.1673,55600.0
2007-01-05 14:15:00,29.05,29.06,29.04,29.05,20800.0,19.1673,19.1739,19.1607,19.1673,20800.0
2007-01-05 14:20:00,29.05,29.06,29.04,29.05,10400.0,19.1673,19.1739,19.1607,19.1673,10400.0
2007-01-05 14:25:00,29.05,29.05,29.03,29.04,45600.0,19.1673,19.1673,19.1541,19.1607,45600.0
2007-01-05 14:30:00,29.04,29.05,29.04,29.04,10800.0,19.1607,19.1673,19.1607,19.1607,10800.0
2007-01-05 14:35:00,29.04,29.04,29.01,29.03,32000.0,19.1607,19.1607,19.1409,19.1541,32000.0
2007-01-05 14:40:00,29.03,29.03,29.0,29.0,25200.0,19.1541,19.1541,19.1343,19.1343,25200.0
2007-01-05 14:45:00,29.02,29.03,29.01,29.03,12800.0,19.1475,19.1541,19.1409,19.1541,12800.0
2007-01-05 14:50:00,29.03,29.03,28.97,28.98,43200.0,19.1541,19.1541,19.1145,19.1211,43200.0
2007-01-05 14:55:00,28.98,29.0,28.96,28.96,43600.0,19.1211,19.1343,19.1079,19.1079,43600.0
2007-01-05 15:00:00,28.98,28.98,28.85,28.91,167600.0,19.1211,19.1211,19.0354,19.0749,167600.0
2007-01-05 15:05:00,28.9,28.97,28.9,28.91,77200.0,19.0683,19.1145,19.0683,19.0749,77200.0
2007-01-05 15:10:00,28.91,28.96,28.86,28.92,158000.0,19.0749,19.1079,19.042,19.0815,158000.0
2007-01-05 15:15:00,28.93,28.96,28.92,28.95,22800.0,19.0881,19.1079,19.0815,19.1013,22800.0
2007-01-05 15:20:00,28.95,29.03,28.95,29.01,40400.0,19.1013,19.1541,19.1013,19.1409,40400.0
2007-01-05 15:25:00,29.01,29.03,29.0,29.01,29600.0,19.1409,19.1541,19.1343,19.1409,29600.0
2007-01-05 15:30:00,29.01,29.01,28.97,28.99,66000.0,19.1409,19.1409,19.1145,19.1277,66000.0
2007-01-05 15:35:00,29.0,29.01,28.98,29.0,30800.0,19.1343,19.1409,19.1211,19.1343,30800.0
2007-01-05 15:40:00,29.0,29.03,28.98,29.03,29600.0,19.1343,19.1541,19.1211,19.1541,29600.0
2007-01-05 15:45:00,29.03,29.05,29.02,29.02,46000.0,19.1541,19.1673,19.1475,19.1475,46000.0
2007-01-05 15:50:00,29.02,29.06,29.01,29.06,42400.0,19.1475,19.1739,19.1409,19.1739,42400.0
2007-01-05 15:55:00,29.06,29.08,29.02,29.02,87600.0,19.1739,19.1871,19.1475,19.1475,87600.0
2007-01-08 09:30:00,29.2,29.24,29.0,29.09,71200.0,19.2663,19.2927,19.1343,19.1937,71200.0
2007-01-08 09:35:00,29.07,29.09,28.89,28.93,36000.0,19.1805,19.1937,19.0617,19.0881,36000.0
2007-01-08 09:40:00,28.94,29.06,28.88,28.97,94000.0,19.0947,19.1739,19.0551,19.1145,94000.0
2007-01-08 09:45:00,28.98,29.04,28.92,29.04,58000.0,19.1211,19.1607,19.0815,19.1607,58000.0
2007-01-08 09:50:00,29.03,29.03,28.95,28.95,42000.0,19.1541,19.1541,19.1013,19.1013,42000.0
2007-01-08 09:55:00,28.94,28.95,28.91,28.94,30000.0,19.0947,19.1013,19.0749,19.0947,30000.0
2007-01-08 10:00:00,28.94,29.0,28.93,28.97,146000.0,19.0947,19.1343,19.0881,19.1145,146000.0
2007-01-08 10:05:00,28.97,29.0,28.92,28.96,37600.0,19.1145,19.1343,19.0815,19.1079,37600.0
2007-01-08 10:10:00,28.95,28.96,28.92,28.93,26000.0,19.1013,19.1079,19.0815,19.0881,26000.0
2007-01-08 10:15:00,28.94,28.94,28.86,28.87,67600.0,19.0947,19.0947,19.042,19.0486,67600.0
2007-01-08 10:20:00,28.87,28.97,28.87,28.95,60400.0,19.0486,19.1145,19.0486,19.1013,60400.0
2007-01-08 10:25:00,28.96,28.96,28.91,28.91,58400.0,19.1079,19.1079,19.0749,19.0749,58400.0
2007-01-08 10:30:00,28.9,28.96,28.9,28.95,86400.0,19.0683,19.1079,19.0683,19.1013,86400.0
2007-01-08 10:35:00,28.95,28.97,28.92,28.92,37200.0,19.1013,19.1145,19.0815,19.0815,37200.0
2007-01-08 10:40:00,28.92,28.97,28.92,28.96,66800.0,19.0815,19.1145,19.0815,19.1079,66800.0
2007-01-08 10:45:00,28.95,28.95,28.9,28.91,20000.0,19.1013,19.1013,19.0683,19.0749,20000.0
2007-01-08 10:50:00,28.9,28.93,28.9,28.92,17600.0,19.0683,19.0881,19.0683,19.0815,17600.0
2007-01-08 10:55:00,28.93,28.94,28.89,28.9,46400.0,19.0881,19.0947,19.0617,19.0683,46400.0
2007-01-08 11:00:00,28.9,28.94,28.9,28.94,30800.0,19.0683,19.0947,19.0683,19.0947,30800.0
2007-01-08 11:05:00,28.94,28.96,28.91,28.91,32800.0,19.0947,19.1079,19.0749,19.0749,32800.0
2007-01-08 11:10:00,28.91,28.93,28.9,28.91,41600.0,19.0749,19.0881,19.0683,19.0749,41600.0
2007-01-08 11:15:00,28.91,29.0,28.91,28.99,81600.0,19.0749,19.1343,19.0749,19.1277,81600.0
2007-01-08 11:20:00,28.99,29.03,28.98,28.99,40800.0,19.1277,19.1541,19.1211,19.1277,40800.0
2007-01-08 11:25:00,28.99,29.02,28.98,29.01,68800.0,19.1277,19.1475,19.1211,19.1409,68800.0
2007-01-08 11:30:00,29.02,29.03,28.99,28.99,29600.0,19.1475,19.1541,19.1277,19.1277,29600.0
2007-01-08 11:35:00,28.99,29.0,28.89,28.9,136800.0,19.1277,19.1343,19.0617,19.0683,136800.0
2007-01-08 11:40:00,28.9,28.91,28.87,28.89,61600.0,19.0683,19.0749,19.0486,19.0617,61600.0
2007-01-08 11:45:00,28.88,28.89,28.87,28.88,44400.0,19.0551,19.0617,19.0486,19.0551,44400.0
2007-01-08 11:50:00,28.87,28.88,28.86,28.87,28800.0,19.0486,19.0551,19.042,19.0486,28800.0
2007-01-08 11:55:00,28.86,28.9,28.86,28.89,35200.0,19.042,19.0683,19.042,19.0617,35200.0
2007-01-08 12:00:00,28.88,28.89,28.88,28.88,155600.0,19.0551,19.0617,19.0551,19.0551,155600.0
2007-01-08 12:05:00,28.88,28.88,28.86,28.86,11600.0,19.0551,19.0551,19.042,19.042,11600.0
2007-01-08 12:10:00,28.86,28.89,28.86,28.88,19600.0,19.042,19.0617,19.042,19.0551,19600.0
2007-01-08 12:15:00,28.87,28.88,28.84,28.85,34400.0,19.0486,19.0551,19.0288,19.0354,34400.0
2007-01-08 12:20:00,28.85,28.88,28.85,28.85,16800.0,19.0354,19.0551,19.0354,19.0354,16800.0
2007-01-08 12:25:00,28.86,28.88,28.85,28.86,12000.0,19.042,19.0551,19.0354,19.042,12000.0
2007-01-08 12:30:00,28.87,28.9,28.86,28.89,8800.0,19.0486,19.0683,19.042,19.0617,8800.0
2007-01-08 12:35:00,28.89,28.9,28.88,28.88,28800.0,19.0617,19.0683,19.0551,19.0551,28800.0
2007-01-08 12:40:00,28.87,28.9,28.86,28.88,27600.0,19.0486,19.0683,19.042,19.0551,27600.0
2007-01-08 12:45:00,28.88,28.95,28.86,28.93,29600.0,19.0551,19.1013,19.042,19.0881,29600.0
2007-01-08 12:50:00,28.94,28.95,28.92,28.92,9600.0,19.0947,19.1013,19.0815,19.0815,9600.0
2007-01-08 12:55:00,28.93,28.95,28.9,28.91,16800.0,19.0881,19.1013,19.0683,19.0749,16800.0
2007-01-08 13:00:00,28.91,28.91,28.86,28.87,27200.0,19.0749,19.0749,19.042,19.0486,27200.0
2007-01-08 13:05:00,28.88,28.9,28.87,28.88,18000.0,19.0551,19.0683,19.0486,19.0551,18000.0
2007-01-08 13:10:00,28.88,28.93,28.88,28.91,15200.0,19.0551,19.0881,19.0551,19.0749,15200.0
2007-01-08 13:15:00,28.93,28.95,28.93,28.93,21600.0,19.0881,19.1013,19.0881,19.0881,21600.0
2007-01-08 13:20:00,28.94,28.96,28.93,28.96,24000.0,19.0947,19.1079,19.0881,19.1079,24000.0
2007-01-08 13:25:00,28.96,28.96,28.93,28.94,19600.0,19.1079,19.1079,19.0881,19.0947,19600.0
2007-01-08 13:30:00,28.94,28.96,28.93,28.96,19600.0,19.0947,19.1079,19.0881,19.1079,19600.0
2007-01-08 13:35:00,28.96,28.97,28.93,28.93,20800.0,19.1079,19.1145,19.0881,19.0881,20800.0
2007-01-08 13:40:00,28.94,28.97,28.94,28.96,258000.0,19.0947,19.1145,19.0947,19.1079,258000.0
2007-01-08 13:45:00,28.95,28.98,28.95,28.98,14800.0,19.1013,19.1211,19.1013,19.1211,14800.0
2007-01-08 13:50:00,28.98,29.0,28.98,29.0,16800.0,19.1211,19.1343,19.1211,19.1343,16800.0
2007-01-08 13:55:00,29.0,29.01,28.99,29.01,54400.0,19.1343,19.1409,19.1277,19.1409,54400.0
2007-01-08 14:00:00,29.01,29.02,29.0,29.02,15600.0,19.1409,19.1475,19.1343,19.1475,15600.0
2007-01-08 14:05:00,29.02,29.04,29.01,29.04,256800.0,19.1475,19.1607,19.1409,19.1607,256800.0
2007-01-08 14:10:00,29.04,29.06,29.02,29.05,52800.0,19.1607,19.1739,19.1475,19.1673,52800.0
2007-01-08 14:15:00,29.05,29.08,29.05,29.07,37200.0,19.1673,19.1871,19.1673,19.1805,37200.0
2007-01-08 14:20:00,29.06,29.09,29.06,29.08,23200.0,19.1739,19.1937,19.1739,19.1871,23200.0
2007-01-08 14:25:00,29.08,29.11,29.06,29.06,29600.0,19.1871,19.2069,19.1739,19.1739,29600.0
2007-01-08 14:30:00,29.09,29.09,29.08,29.08,40400.0,19.1937,19.1937,19.1871,19.1871,40400.0
2007-01-08 14:35:00,29.08,29.08,29.04,29.06,22800.0,19.1871,19.1871,19.1607,19.1739,22800.0
2007-01-08 14:40:00,29.06,29.08,29.03,29.03,44000.0,19.1739,19.1871,19.1541,19.1541,44000.0
2007-01-08 14:45:00,29.03,29.04,29.01,29.04,56800.0,19.1541,19.1607,19.1409,19.1607,56800.0
2007-01-08 14:50:00,29.04,29.05,29.02,29.02,26800.0,19.1607,19.1673,19.1475,19.1475,26800.0
2007-01-08 14:55:00,29.02,29.02,29.0,29.02,41600.0,19.1475,19.1475,19.1343,19.1475,41600.0
2007-01-08 15:00:00,29.02,29.05,29.0,29.03,47200.0,19.1475,19.1673,19.1343,19.1541,47200.0
2007-01-08 15:05:00,29.03,29.08,29.03,29.07,40000.0,19.1541,19.1871,19.1541,19.1805,40000.0
2007-01-08 15:10:00,29.07,29.12,29.05,29.12,56800.0,19.1805,19.2135,19.1673,19.2135,56800.0
2007-01-08 15:15:00,29.11,29.12,29.08,29.09,24400.0,19.2069,19.2135,19.1871,19.1937,24400.0
2007-01-08 15:20:00,29.09,29.11,29.03,29.03,70800.0,19.1937,19.2069,19.1541,19.1541,70800.0
2007-01-08 15:25:00,29.03,29.07,29.02,29.04,36000.0,19.1541,19.1805,19.1475,19.1607,36000.0
2007-01-08 15:30:00,29.04,29.06,29.03,29.03,49600.0,19.1607,19.1739,19.1541,19.1541,49600.0
2007-01-08 15:35:00,29.03,29.03,28.99,29.0,63600.0,19.1541,19.1541,19.1277,19.1343,63600.0
2007-01-08 15:40:00,29.0,29.05,29.0,29.01,60000.0,19.1343,19.1673,19.1343,19.1409,60000.0
2007-01-08 15:45:00,29.01,29.03,28.98,29.01,58800.0,19.1409,19.1541,19.1211,19.1409,58800.0
2007-01-08 15:50:00,29.02,29.02,28.99,29.0,39200.0,19.1475,19.1475,19.1277,19.1343,39200.0
2007-01-08 15:55:00,29.01,29.01,28.98,28.98,47600.0,19.1409,19.1409,19.1211,19.1211,47600.0
2007-01-09 09:30:00,29.0,29.05,28.93,28.98,119200.0,19.1343,19.1673,19.0881,19.1211,119200.0
2007-01-09 09:35:00,28.98,29.01,28.92,28.98,120400.0,19.1211,19.1409,19.0815,19.1211,120400.0
2007-01-09 09:40:00,28.98,29.05,28.97,29.0,64400.0,19.1211,19.1673,19.1145,19.1343,64400.0
2007-01-09 09:45:00,29.0,29.12,29.0,29.05,107200.0,19.1343,19.2135,19.1343,19.1673,107200.0
2007-01-09 09:50:00,29.05,29.12,29.05,29.09,48800.0,19.1673,19.2135,19.1673,19.1937,48800.0
2007-01-09 09:55:00,29.08,29.09,29.01,29.03,34400.0,19.1871,19.1937,19.1409,19.1541,34400.0
2007-01-09 10:00:00,29.03,29.06,28.98,28.98,45600.0,19.1541,19.1739,19.1211,19.1211,45600.0
2007-01-09 10:05:00,28.98,29.02,28.98,29.01,28000.0,19.1211,19.1475,19.1211,19.1409,28000.0
2007-01-09 10:10:00,29.01,29.04,28.99,29.04,71200.0,19.1409,19.1607,19.1277,19.1607,71200.0
2007-01-09 10:15:00,29.02,29.09,29.02,29.05,40400.0,19.1475,19.1937,19.1475,19.1673,40400.0
2007-01-09 10:20:00,29.05,29.08,29.05,29.08,58000.0,19.1673,19.1871,19.1673,19.1871,58000.0
2007-01-09 10:25:00,29.09,29.17,29.09,29.16,56000.0,19.1937,19.2465,19.1937,19.2399,56000.0
2007-01-09 10:30:00,29.17,29.18,29.13,29.15,32400.0,19.2465,19.2531,19.2201,19.2333,32400.0
2007-01-09 10:35:00,29.17,29.23,29.16,29.22,34000.0,19.2465,19.2861,19.2399,19.2795,34000.0
2007-01-09 10:40:00,29.22,29.22,29.2,29.2,12400.0,19.2795,19.2795,19.2663,19.2663,12400.0
2007-01-09 10:45:00,29.22,29.22,29.21,29.21,20000.0,19.2795,19.2795,19.2729,19.2729,20000.0
2007-01-09 10:50:00,29.2,29.21,29.18,29.2,15200.0,19.2663,19.2729,19.2531,19.2663,15200.0
2007-01-09 10:55:00,29.2,29.2,29.19,29.2,7200.0,19.2663,19.2663,19.2597,19.2663,7200.0
2007-01-09 11:00:00,29.19,29.22,29.19,29.22,34400.0,19.2597,19.2795,19.2597,19.2795,34400.0
2007-01-09 11:05:00,29.22,29.22,29.2,29.22,31600.0,19.2795,19.2795,19.2663,19.2795,31600.0
2007-01-09 11:10:00,29.22,29.23,29.16,29.16,28400.0,19.2795,19.2861,19.2399,19.2399,28400.0
2007-01-09 11:15:00,29.16,29.18,29.13,29.15,41200.0,19.2399,19.2531,19.2201,19.2333,41200.0
2007-01-09 11:20:00,29.14,29.15,29.13,29.14,6000.0,19.2267,19.2333,19.2201,19.2267,6000.0
2007-01-09 11:25:00,29.13,29.14,29.11,29.11,42000.0,19.2201,19.2267,19.2069,19.2069,42000.0
2007-01-09 11:30:00,29.12,29.13,29.11,29.11,14000.0,19.2135,19.2201,19.2069,19.2069,14000.0
2007-01-09 11:35:00,29.11,29.14,29.11,29.14,20000.0,19.2069,19.2267,19.2069,19.2267,20000.0
2007-01-09 11:40:00,29.14,29.14,29.11,29.11,48000.0,19.2267,19.2267,19.2069,19.2069,48000.0
2007-01-09 11:45:00,29.11,29.14,29.11,29.13,19200.0,19.2069,19.2267,19.2069,19.2201,19200.0
2007-01-09 11:50:00,29.13,29.14,29.11,29.11,19200.0,19.2201,19.2267,19.2069,19.2069,19200.0
2007-01-09 11:55:00,29.11,29.11,29.08,29.09,112000.0,19.2069,19.2069,19.1871,19.1937,112000.0
2007-01-09 12:00:00,29.09,29.1,29.08,29.09,311600.0,19.1937,19.2003,19.1871,19.1937,311600.0
2007-01-09 12:05:00,29.08,29.11,29.08,29.09,27200.0,19.1871,19.2069,19.1871,19.1937,27200.0
2007-01-09 12:10:00,29.1,29.13,29.09,29.13,16800.0,19.2003,19.2201,19.1937,19.2201,16800.0
2007-01-09 12:15:00,29.12,29.12,29.1,29.12,21200.0,19.2135,19.2135,19.2003,19.2135,21200.0
2007-01-09 12:20:00,29.12,29.12,29.1,29.1,32800.0,19.2135,19.2135,19.2003,19.2003,32800.0
2007-01-09 12:25:00,29.1,29.12,29.07,29.11,47200.0,19.2003,19.2135,19.1805,19.2069,47200.0
2007-01-09 12:30:00,29.12,29.14,29.12,29.13,19600.0,19.2135,19.2267,19.2135,19.2201,19600.0
2007-01-09 12:35:00,29.12,29.13,29.1,29.1,34800.0,19.2135,19.2201,19.2003,19.2003,34800.0
2007-01-09 12:40:00,29.1,29.12,29.09,29.12,44800.0,19.2003,19.2135,19.1937,19.2135,44800.0
2007-01-09 12:45:00,29.12,29.13,29.11,29.11,10800.0,19.2135,19.2201,19.2069,19.2069,10800.0
2007-01-09 12:50:00,29.12,29.15,29.12,29.14,16400.0,19.2135,19.2333,19.2135,19.2267,16400.0
2007-01-09 12:55:00,29.12,29.12,29.1,29.1,6000.0,19.2135,19.2135,19.2003,19.2003,6000.0
2007-01-09 13:00:00,29.11,29.11,29.08,29.09,14000.0,19.2069,19.2069,19.1871,19.1937,14000.0
2007-01-09 13:05:00,29.08,29.09,29.07,29.09,12400.0,19.1871,19.1937,19.1805,19.1937,12400.0
2007-01-09 13:10:00,29.09,29.12,29.08,29.09,20400.0,19.1937,19.2135,19.1871,19.1937,20400.0
2007-01-09 13:15:00,29.09,29.11,29.08,29.11,18800.0,19.1937,19.2069,19.1871,19.2069,18800.0
2007-01-09 13:20:00,29.11,29.16,29.11,29.15,26800.0,19.2069,19.2399,19.2069,19.2333,26800.0
2007-01-09 13:25:00,29.15,29.15,29.14,29.15,21600.0,19.2333,19.2333,19.2267,19.2333,21600.0
2007-01-09 13:30:00,29.15,29.2,29.15,29.2,18000.0,19.2333,19.2663,19.2333,19.2663,18000.0
2007-01-09 13:35:00,29.2,29.21,29.19,29.2,21600.0,19.2663,19.2729,19.2597,19.2663,21600.0
2007-01-09 13:40:00,29.2,29.24,29.2,29.24,38400.0,19.2663,19.2927,19.2663,19.2927,38400.0
2007-01-09 13:45:00,29.24,29.3,29.23,29.24,64000.0,19.2927,19.3323,19.2861,19.2927,64000.0
2007-01-09 13:50:00,29.25,29.26,29.23,29.25,33200.0,19.2993,19.3059,19.2861,19.2993,33200.0
2007-01-09 13:55:00,29.25,29.26,29.25,29.26,28800.0,19.2993,19.3059,19.2993,19.3059,28800.0
2007-01-09 14:00:00,29.25,29.3,29.25,29.3,41600.0,19.2993,19.3323,19.2993,19.3323,41600.0
2007-01-09 14:05:00,29.3,29.3,29.28,29.3,16800.0,19.3323,19.3323,19.3191,19.3323,16800.0
2007-01-09 14:10:00,29.3,29.31,29.25,29.25,26400.0,19.3323,19.3389,19.2993,19.2993,26400.0
2007-01-09 14:15:00,29.24,29.26,29.22,29.25,33200.0,19.2927,19.3059,19.2795,19.2993,33200.0
2007-01-09 14:20:00,29.24,29.24,29.2,29.21,27600.0,19.2927,19.2927,19.2663,19.2729,27600.0
2007-01-09 14:25:00,29.21,29.22,29.19,29.22,16800.0,19.2729,19.2795,19.2597,19.2795,16800.0
2007-01-09 14:30:00,29.23,29.23,29.18,29.2,33200.0,19.2861,19.2861,19.2531,19.2663,33200.0
2007-01-09 14:35:00,29.2,29.25,29.2,29.21,46400.0,19.2663,19.2993,19.2663,19.2729,46400.0
2007-01-09 14:40:00,29.22,29.25,29.19,29.25,26000.0,19.2795,19.2993,19.2597,19.2993,26000.0
2007-01-09 14:45:00,29.24,29.26,29.23,29.25,16800.0,19.2927,19.3059,19.2861,19.2993,16800.0
2007-01-09 14:50:00,29.25,29.27,29.24,29.27,30000.0,19.2993,19.3125,19.2927,19.3125,30000.0
2007-01-09 14:55:00,29.27,29.29,29.25,29.26,41600.0,19.3125,19.3257,19.2993,19.3059,41600.0
2007-01-09 15:00:00,29.26,29.27,29.22,29.25,27600.0,19.3059,19.3125,19.2795,19.2993,27600.0
2007-01-09 15:05:00,29.24,29.29,29.24,29.28,20000.0,19.2927,19.3257,19.2927,19.3191,20000.0
2007-01-09 15:10:00,29.28,29.29,29.25,29.27,38800.0,19.3191,19.3257,19.2993,19.3125,38800.0
2007-01-09 15:15:00,29.27,29.3,29.27,29.28,42000.0,19.3125,19.3323,19.3125,19.3191,42000.0
2007-01-09 15:20:00,29.28,29.29,29.26,29.27,22800.0,19.3191,19.3257,19.3059,19.3125,22800.0
2007-01-09 15:25:00,29.28,29.3,29.28,29.29,28400.0,19.3191,19.3323,19.3191,19.3257,28400.0
2007-01-09 15:30:00,29.29,29.32,29.29,29.31,33600.0,19.3257,19.3455,19.3257,19.3389,33600.0
2007-01-09 15:35:00,29.31,29.36,29.31,29.36,49200.0,19.3389,19.3719,19.3389,19.3719,49200.0
2007-01-09 15:40:00,29.36,29.39,29.36,29.36,65200.0,19.3719,19.3916,19.3719,19.3719,65200.0
2007-01-09 15:45:00,29.36,29.38,29.35,29.35,58000.0,19.3719,19.3851,19.3653,19.3653,58000.0
2007-01-09 15:50:00,29.34,29.37,29.31,29.35,49200.0,19.3587,19.3785,19.3389,19.3653,49200.0
2007-01-09 15:55:00,29.35,29.36,29.3,29.34,55200.0,19.3653,19.3719,19.3323,19.3587,55200.0
2007-01-10 09:30:00,29.13,29.13,28.87,28.95,10000.0,19.2201,19.2201,19.0486,19.1013,10000.0
2007-01-10 09:35:00,28.93,29.0,28.56,28.68,693600.0,19.0881,19.1343,18.844,18.9232,693600.0
2007-01-10 09:40:00,28.68,28.71,28.6,28.63,220000.0,18.9232,18.943,18.8704,18.8902,220000.0
2007-01-10 09:45:00,28.61,28.61,28.5,28.51,191200.0,18.877,18.877,18.8044,18.811,191200.0
2007-01-10 09:50:00,28.51,28.56,28.41,28.49,240400.0,18.811,18.844,18.745,18.7978,240400.0
2007-01-10 09:55:00,28.49,28.57,28.49,28.52,145600.0,18.7978,18.8506,18.7978,18.8176,145600.0
2007-01-10 10:00:00,28.51,28.53,28.45,28.48,117600.0,18.811,18.8242,18.7714,18.7912,117600.0
2007-01-10 10:05:00,28.46,28.46,28.34,28.39,330800.0,18.778,18.778,18.6989,18.7318,330800.0
2007-01-10 10:10:00,28.36,28.44,28.36,28.41,58000.0,18.7121,18.7648,18.7121,18.745,58000.0
2007-01-10 10:15:00,28.41,28.51,28.41,28.47,118800.0,18.745,18.811,18.745,18.7846,118800.0
2007-01-10 10:20:00,28.49,28.5,28.45,28.47,66000.0,18.7978,18.8044,18.7714,18.7846,66000.0
2007-01-10 10:25:00,28.47,28.48,28.39,28.39,91600.0,18.7846,18.7912,18.7318,18.7318,91600.0
2007-01-10 10:30:00,28.39,28.45,28.32,28.32,148400.0,18.7318,18.7714,18.6857,18.6857,148400.0
2007-01-10 10:35:00,28.32,28.49,28.32,28.49,60800.0,18.6857,18.7978,18.6857,18.7978,60800.0
2007-01-10 10:40:00,28.49,28.56,28.44,28.46,100400.0,18.7978,18.844,18.7648,18.778,100400.0
2007-01-10 10:45:00,28.46,28.49,28.4,28.4,113200.0,18.778,18.7978,18.7384,18.7384,113200.0
2007-01-10 10:50:00,28.4,28.45,28.39,28.44,98800.0,18.7384,18.7714,18.7318,18.7648,98800.0
2007-01-10 10:55:00,28.44,28.45,28.36,28.38,84000.0,18.7648,18.7714,18.7121,18.7252,84000.0
2007-01-10 11:00:00,28.38,28.38,28.25,28.28,230800.0,18.7252,18.7252,18.6395,18.6593,230800.0
2007-01-10 11:05:00,28.28,28.31,28.25,28.27,68400.0,18.6593,18.6791,18.6395,18.6527,68400.0
2007-01-10 11:10:00,28.27,28.29,28.25,28.28,47200.0,18.6527,18.6659,18.6395,18.6593,47200.0
2007-01-10 11:15:00,28.28,28.34,28.28,28.32,47200.0,18.6593,18.6989,18.6593,18.6857,47200.0
2007-01-10 11:20:00,28.34,28.36,28.29,28.29,84000.0,18.6989,18.7121,18.6659,18.6659,84000.0
2007-01-10 11:25:00,28.29,28.32,28.26,28.28,84800.0,18.6659,18.6857,18.6461,18.6593,84800.0
2007-01-10 11:30:00,28.28,28.29,28.26,28.29,82000.0,18.6593,18.6659,18.6461,18.6659,82000.0
2007-01-10 11:35:00,28.3,28.3,28.26,28.27,70000.0,18.6725,18.6725,18.6461,18.6527,70000.0
2007-01-10 11:40:00,28.27,28.33,28.27,28.31,68400.0,18.6527,18.6923,18.6527,18.6791,68400.0
2007-01-10 11:45:00,28.31,28.36,28.28,28.29,81600.0,18.6791,18.7121,18.6593,18.6659,81600.0
2007-01-10 11:50:00,28.28,28.34,28.26,28.33,47600.0,18.6593,18.6989,18.6461,18.6923,47600.0
2007-01-10 11:55:00,28.33,28.35,28.32,28.34,30400.0,18.6923,18.7055,18.6857,18.6989,30400.0
2007-01-10 12:00:00,28.32,28.33,28.28,28.31,53200.0,18.6857,18.6923,18.6593,18.6791,53200.0
2007-01-10 12:05:00,28.3,28.31,28.26,28.27,74000.0,18.6725,18.6791,18.6461,18.6527,74000.0
2007-01-10 12:10:00,28.27,28.27,28.19,28.19,184400.0,18.6527,18.6527,18.5999,18.5999,184400.0
2007-01-10 12:15:00,28.19,28.25,28.19,28.2,156800.0,18.5999,18.6395,18.5999,18.6065,156800.0
2007-01-10 12:20:00,28.2,28.24,28.2,28.21,43600.0,18.6065,18.6329,18.6065,18.6131,43600.0
2007-01-10 12:25:00,28.21,28.21,28.18,28.19,96400.0,18.6131,18.6131,18.5933,18.5999,96400.0
2007-01-10 12:30:00,28.18,28.23,28.16,28.19,170800.0,18.5933,18.6263,18.5801,18.5999,170800.0
2007-01-10 12:35:00,28.2,28.27,28.19,28.27,39200.0,18.6065,18.6527,18.5999,18.6527,39200.0
2007-01-10 12:40:00,28.26,28.26,28.24,28.26,19200.0,18.6461,18.6461,18.6329,18.6461,19200.0
2007-01-10 12:45:00,28.26,28.35,28.26,28.32,54000.0,18.6461,18.7055,18.6461,18.6857,54000.0
2007-01-10 12:50:00,28.32,28.38,28.32,28.37,42800.0,18.6857,18.7252,18.6857,18.7186,42800.0
2007-01-10 12:55:00,28.36,28.4,28.35,28.36,60400.0,18.7121,18.7384,18.7055,18.7121,60400.0
2007-01-10 13:00:00,28.36,28.38,28.36,28.38,17600.0,18.7121,18.7252,18.7121,18.7252,17600.0
2007-01-10 13:05:00,28.38,28.44,28.38,28.41,56800.0,18.7252,18.7648,18.7252,18.745,56800.0
2007-01-10 13:10:00,28.41,28.43,28.41,28.43,21200.0,18.745,18.7582,18.745,18.7582,21200.0
2007-01-10 13:15:00,28.43,28.44,28.41,28.41,27200.0,18.7582,18.7648,18.745,18.745,27200.0
2007-01-10 13:20:00,28.4,28.43,28.4,28.43,18800.0,18.7384,18.7582,18.7384,18.7582,18800.0
2007-01-10 13:25:00,28.44,28.45,28.42,28.43,35600.0,18.7648,18.7714,18.7516,18.7582,35600.0
2007-01-10 13:30:00,28.43,28.43,28.4,28.41,41600.0,18.7582,18.7582,18.7384,18.745,41600.0
2007-01-10 13:35:00,28.41,28.45,28.41,28.45,20400.0,18.745,18.7714,18.745,18.7714,20400.0
2007-01-10 13:40:00,28.45,28.46,28.43,28.43,31200.0,18.7714,18.778,18.7582,18.7582,31200.0
2007-01-10 13:45:00,28.43,28.43,28.41,28.42,27200.0,18.7582,18.7582,18.745,18.7516,27200.0
2007-01-10 13:50:00,28.42,28.43,28.38,28.43,142400.0,18.7516,18.7582,18.7252,18.7582,142400.0
2007-01-10 13:55:00,28.42,28.43,28.41,28.41,44400.0,18.7516,18.7582,18.745,18.745,44400.0
2007-01-10 14:00:00,28.41,28.48,28.41,28.48,38800.0,18.745,18.7912,18.745,18.7912,38800.0
2007-01-10 14:05:00,28.47,28.49,28.47,28.49,44000.0,18.7846,18.7978,18.7846,18.7978,44000.0
2007-01-10 14:10:00,28.5,28.52,28.49,28.52,73600.0,18.8044,18.8176,18.7978,18.8176,73600.0
2007-01-10 14:15:00,28.52,28.54,28.51,28.53,42400.0,18.8176,18.8308,18.811,18.8242,42400.0
2007-01-10 14:20:00,28.53,28.53,28.5,28.5,57600.0,18.8242,18.8242,18.8044,18.8044,57600.0
2007-01-10 14:25:00,28.5,28.54,28.5,28.5,36800.0,18.8044,18.8308,18.8044,18.8044,36800.0
2007-01-10 14:30:00,28.5,28.55,28.5,28.52,58800.0,18.8044,18.8374,18.8044,18.8176,58800.0
2007-01-10 14:35:00,28.52,28.54,28.51,28.52,29200.0,18.8176,18.8308,18.811,18.8176,29200.0
2007-01-10 14:40:00,28.52,28.54,28.52,28.54,50400.0,18.8176,18.8308,18.8176,18.8308,50400.0
2007-01-10 14:45:00,28.54,28.59,28.54,28.58,54000.0,18.8308,18.8638,18.8308,18.8572,54000.0
2007-01-10 14:50:00,28.59,28.59,28.55,28.57,31600.0,18.8638,18.8638,18.8374,18.8506,31600.0
2007-01-10 14:55:00,28.56,28.56,28.52,28.53,24000.0,18.844,18.844,18.8176,18.8242,24000.0
2007-01-10 15:00:00,28.53,28.55,28.51,28.51,31600.0,18.8242,18.8374,18.811,18.811,31600.0
2007-01-10 15:05:00,28.51,28.53,28.51,28.53,32800.0,18.811,18.8242,18.811,18.8242,32800.0
2007-01-10 15:10:00,28.52,28.56,28.52,28.55,30400.0,18.8176,18.844,18.8176,18.8374,30400.0
2007-01-10 15:15:00,28.55,28.58,28.55,28.56,46000.0,18.8374,18.8572,18.8374,18.844,46000.0
2007-01-10 15:20:00,28.56,28.57,28.54,28.54,36000.0,18.844,18.8506,18.8308,18.8308,36000.0
2007-01-10 15:25:00,28.54,28.54,28.53,28.53,42000.0,18.8308,18.8308,18.8242,18.8242,42000.0
2007-01-10 15:30:00,28.53,28.55,28.53,28.53,56000.0,18.8242,18.8374,18.8242,18.8242,56000.0
2007-01-10 15:35:00,28.53,28.55,28.53,28.54,39200.0,18.8242,18.8374,18.8242,18.8308,39200.0
2007-01-10 15:40:00,28.54,28.55,28.53,28.54,82000.0,18.8308,18.8374,18.8242,18.8308,82000.0
2007-01-10 15:45:00,28.54,28.55,28.53,28.55,203200.0,18.8308,18.8374,18.8242,18.8374,203200.0
2007-01-10 15:50:00,28.56,28.58,28.53,28.57,91600.0,18.844,18.8572,18.8242,18.8506,91600.0
2007-01-10 15:55:00,28.56,28.57,28.54,28.56,74000.0,18.844,18.8506,18.8308,18.844,74000.0
2007-01-11 09:30:00,28.74,28.75,28.63,28.65,86400.0,18.9628,18.9694,18.8902,18.9034,86400.0
2007-01-11 09:35:00,28.64,28.74,28.63,28.7,34400.0,18.8968,18.9628,18.8902,18.9364,34400.0
2007-01-11 09:40:00,28.71,28.81,28.68,28.8,92000.0,18.943,19.009,18.9232,19.0024,92000.0
2007-01-11 09:45:00,28.8,28.85,28.72,28.81,72000.0,19.0024,19.0354,18.9496,19.009,72000.0
2007-01-11 09:50:00,28.81,28.85,28.79,28.82,58800.0,19.009,19.0354,18.9958,19.0156,58800.0
2007-01-11 09:55:00,28.8,28.83,28.76,28.77,19600.0,19.0024,19.0222,18.976,18.9826,19600.0
2007-01-11 10:00:00,28.76,28.76,28.67,28.67,39200.0,18.976,18.976,18.9166,18.9166,39200.0
2007-01-11 10:05:00,28.67,28.76,28.67,28.76,82400.0,18.9166,18.976,18.9166,18.976,82400.0
2007-01-11 10:10:00,28.76,28.83,28.75,28.81,25600.0,18.976,19.0222,18.9694,19.009,25600.0
2007-01-11 10:15:00,28.79,28.81,28.78,28.81,29600.0,18.9958,19.009,18.9892,19.009,29600.0
2007-01-11 10:20:00,28.79,28.82,28.78,28.82,24000.0,18.9958,19.0156,18.9892,19.0156,24000.0
2007-01-11 10:25:00,28.82,28.84,28.81,28.81,47600.0,19.0156,19.0288,19.009,19.009,47600.0
2007-01-11 10:30:00,28.81,28.82,28.78,28.79,56400.0,19.009,19.0156,18.9892,18.9958,56400.0
2007-01-11 10:35:00,28.79,28.87,28.77,28.87,40800.0,18.9958,19.0486,18.9826,19.0486,40800.0
2007-01-11 10:40:00,28.87,28.87,28.84,28.86,44000.0,19.0486,19.0486,19.0288,19.042,44000.0
2007-01-11 10:45:00,28.86,28.91,28.85,28.9,44400.0,19.042,19.0749,19.0354,19.0683,44400.0
2007-01-11 10:50:00,28.9,28.9,28.87,28.88,49600.0,19.0683,19.0683,19.0486,19.0551,49600.0
2007-01-11 10:55:00,28.88,28.88,28.86,28.86,36800.0,19.0551,19.0551,19.042,19.042,36800.0
2007-01-11 11:00:00,28.86,28.9,28.86,28.89,24000.0,19.042,19.0683,19.042,19.0617,24000.0
2007-01-11 11:05:00,28.89,28.91,28.88,28.91,84400.0,19.0617,19.0749,19.0551,19.0749,84400.0
2007-01-11 11:10:00,28.91,28.94,28.91,28.92,35200.0,19.0749,19.0947,19.0749,19.0815,35200.0
2007-01-11 11:15:00,28.92,28.93,28.92,28.93,40800.0,19.0815,19.0881,19.0815,19.0881,40800.0
2007-01-11 11:20:00,28.94,28.94,28.89,28.89,27200.0,19.0947,19.0947,19.0617,19.0617,27200.0
2007-01-11 11:25:00,28.89,28.91,28.89,28.9,26000.0,19.0617,19.0749,19.0617,19.0683,26000.0
2007-01-11 11:30:00,28.9,28.91,28.9,28.9,23600.0,19.0683,19.0749,19.0683,19.0683,23600.0
2007-01-11 11:35:00,28.9,28.93,28.9,28.93,26800.0,19.0683,19.0881,19.0683,19.0881,26800.0
2007-01-11 11:40:00,28.93,28.94,28.92,28.94,24400.0,19.0881,19.0947,19.0815,19.0947,24400.0
2007-01-11 11:45:00,28.94,28.98,28.94,28.97,26800.0,19.0947,19.1211,19.0947,19.1145,26800.0
2007-01-11 11:50:00,28.97,28.97,28.95,28.95,12800.0,19.1145,19.1145,19.1013,19.1013,12800.0
2007-01-11 11:55:00,28.95,28.95,28.94,28.94,27600.0,19.1013,19.1013,19.0947,19.0947,27600.0
2007-01-11 12:00:00,28.95,28.95,28.93,28.93,28000.0,19.1013,19.1013,19.0881,19.0881,28000.0
2007-01-11 12:05:00,28.93,28.93,28.89,28.89,34000.0,19.0881,19.0881,19.0617,19.0617,34000.0
2007-01-11 12:10:00,28.9,28.93,28.9,28.92,19200.0,19.0683,19.0881,19.0683,19.0815,19200.0
2007-01-11 12:15:00,28.92,28.94,28.92,28.93,18000.0,19.0815,19.0947,19.0815,19.0881,18000.0
2007-01-11 12:20:00,28.93,28.94,28.92,28.93,42800.0,19.0881,19.0947,19.0815,19.0881,42800.0
2007-01-11 12:25:00,28.93,28.95,28.92,28.95,35200.0,19.0881,19.1013,19.0815,19.1013,35200.0
2007-01-11 12:30:00,28.96,28.99,28.95,28.98,25200.0,19.1079,19.1277,19.1013,19.1211,25200.0
2007-01-11 12:35:00,28.98,28.99,28.98,28.99,16000.0,19.1211,19.1277,19.1211,19.1277,16000.0
2007-01-11 12:40:00,28.99,29.0,28.99,29.0,13200.0,19.1277,19.1343,19.1277,19.1343,13200.0
2007-01-11 12:45:00,29.0,29.05,29.0,29.05,37600.0,19.1343,19.1673,19.1343,19.1673,37600.0
2007-01-11 12:50:00,29.04,29.06,29.04,29.05,44000.0,19.1607,19.1739,19.1607,19.1673,44000.0
2007-01-11 12:55:00,29.04,29.04,29.03,29.04,18400.0,19.1607,19.1607,19.1541,19.1607,18400.0
2007-01-11 13:00:00,29.03,29.03,29.02,29.02,8000.0,19.1541,19.1541,19.1475,19.1475,8000.0
2007-01-11 13:05:00,29.02,29.02,29.0,29.0,12400.0,19.1475,19.1475,19.1343,19.1343,12400.0
2007-01-11 13:10:00,29.0,29.0,28.98,28.99,21200.0,19.1343,19.1343,19.1211,19.1277,21200.0
2007-01-11 13:15:00,28.99,29.0,28.98,28.98,74000.0,19.1277,19.1343,19.1211,19.1211,74000.0
2007-01-11 13:20:00,28.98,28.98,28.94,28.94,16000.0,19.1211,19.1211,19.0947,19.0947,16000.0
2007-01-11 13:25:00,28.94,28.94,28.93,28.93,55200.0,19.0947,19.0947,19.0881,19.0881,55200.0
2007-01-11 13:30:00,28.93,28.95,28.93,28.94,40800.0,19.0881,19.1013,19.0881,19.0947,40800.0
2007-01-11 13:35:00,28.95,28.95,28.93,28.93,16400.0,19.1013,19.1013,19.0881,19.0881,16400.0
2007-01-11 13:40:00,28.93,28.94,28.92,28.94,31200.0,19.0881,19.0947,19.0815,19.0947,31200.0
2007-01-11 13:45:00,28.94,28.96,28.94,28.94,16000.0,19.0947,19.1079,19.0947,19.0947,16000.0
2007-01-11 13:50:00,28.94,28.94,28.91,28.93,30400.0,19.0947,19.0947,19.0749,19.0881,30400.0
2007-01-11 13:55:00,28.93,28.94,28.92,28.92,22400.0,19.0881,19.0947,19.0815,19.0815,22400.0
2007-01-11 14:00:00,28.93,28.93,28.91,28.92,71200.0,19.0881,19.0881,19.0749,19.0815,71200.0
2007-01-11 14:05:00,28.92,28.93,28.9,28.92,73600.0,19.0815,19.0881,19.0683,19.0815,73600.0
2007-01-11 14:10:00,28.92,28.93,28.9,28.92,44000.0,19.0815,19.0881,19.0683,19.0815,44000.0
2007-01-11 14:15:00,28.92,28.95,28.91,28.95,39600.0,19.0815,19.1013,19.0749,19.1013,39600.0
2007-01-11 14:20:00,28.95,28.97,28.92,28.97,25600.0,19.1013,19.1145,19.0815,19.1145,25600.0
2007-01-11 14:25:00,28.97,28.99,28.95,28.96,38800.0,19.1145,19.1277,19.1013,19.1079,38800.0
2007-01-11 14:30:00,28.97,29.0,28.97,28.99,57200.0,19.1145,19.1343,19.1145,19.1277,57200.0
2007-01-11 14:35:00,28.99,29.0,28.97,28.98,33600.0,19.1277,19.1343,19.1145,19.1211,33600.0
2007-01-11 14:40:00,28.97,28.99,28.96,28.99,46000.0,19.1145,19.1277,19.1079,19.1277,46000.0
2007-01-11 14:45:00,28.99,29.03,28.98,29.03,70400.0,19.1277,19.1541,19.1211,19.1541,70400.0
2007-01-11 14:50:00,29.02,29.03,29.01,29.01,32800.0,19.1475,19.1541,19.1409,19.1409,32800.0
2007-01-11 14:55:00,29.01,29.01,28.98,29.0,36400.0,19.1409,19.1409,19.1211,19.1343,36400.0
2007-01-11 15:00:00,29.0,29.0,28.99,29.0,50000.0,19.1343,19.1343,19.1277,19.1343,50000.0
2007-01-11 15:05:00,29.0,29.01,29.0,29.0,39200.0,19.1343,19.1409,19.1343,19.1343,39200.0
2007-01-11 15:10:00,29.0,29.01,29.0,29.0,48800.0,19.1343,19.1409,19.1343,19.1343,48800.0
2007-01-11 15:15:00,29.0,29.01,28.99,29.0,21600.0,19.1343,19.1409,19.1277,19.1343,21600.0
2007-01-11 15:20:00,29.01,29.01,28.97,29.0,43600.0,19.1409,19.1409,19.1145,19.1343,43600.0
2007-01-11 15:25:00,29.0,29.01,28.96,28.99,69200.0,19.1343,19.1409,19.1079,19.1277,69200.0
2007-01-11 15:30:00,28.99,29.0,28.98,28.99,26000.0,19.1277,19.1343,19.1211,19.1277,26000.0
2007-01-11 15:35:00,28.99,29.01,28.98,29.01,64800.0,19.1277,19.1409,19.1211,19.1409,64800.0
2007-01-11 15:40:00,29.01,29.01,28.99,29.0,53200.0,19.1409,19.1409,19.1277,19.1343,53200.0
2007-01-11 15:45:00,29.0,29.0,28.94,28.95,46000.0,19.1343,19.1343,19.0947,19.1013,46000.0
2007-01-11 15:50:00,28.95,28.99,28.94,28.98,36800.0,19.1013,19.1277,19.0947,19.1211,36800.0
2007-01-11 15:55:00,28.98,29.0,28.97,28.99,63200.0,19.1211,19.1343,19.1145,19.1277,63200.0
2007-01-12 09:30:00,28.97,28.99,28.92,28.99,44000.0,19.1145,19.1277,19.0815,19.1277,44000.0
2007-01-12 09:35:00,28.96,29.08,28.93,29.07,66400.0,19.1079,19.1871,19.0881,19.1805,66400.0
2007-01-12 09:40:00,29.07,29.11,29.04,29.07,45200.0,19.1805,19.2069,19.1607,19.1805,45200.0
2007-01-12 09:45:00,29.07,29.13,29.0,29.12,106800.0,19.1805,19.2201,19.1343,19.2135,106800.0
2007-01-12 09:50:00,29.13,29.17,29.1,29.17,34400.0,19.2201,19.2465,19.2003,19.2465,34400.0
2007-01-12 09:55:00,29.17,29.4,29.17,29.34,136800.0,19.2465,19.3982,19.2465,19.3587,136800.0
2007-01-12 10:00:00,29.35,29.35,29.32,29.34,108800.0,19.3653,19.3653,19.3455,19.3587,108800.0
2007-01-12 10:05:00,29.34,29.38,29.26,29.27,80000.0,19.3587,19.3851,19.3059,19.3125,80000.0
2007-01-12 10:10:00,29.26,29.28,29.24,29.28,30400.0,19.3059,19.3191,19.2927,19.3191,30400.0
2007-01-12 10:15:00,29.28,29.39,29.28,29.39,68400.0,19.3191,19.3916,19.3191,19.3916,68400.0
2007-01-12 10:20:00,29.38,29.44,29.38,29.42,39200.0,19.3851,19.4246,19.3851,19.4114,39200.0
2007-01-12 10:25:00,29.42,29.42,29.33,29.33,53200.0,19.4114,19.4114,19.3521,19.3521,53200.0
2007-01-12 10:30:00,29.34,29.34,29.24,29.26,41200.0,19.3587,19.3587,19.2927,19.3059,41200.0
2007-01-12 10:35:00,29.25,29.27,29.22,29.27,20000.0,19.2993,19.3125,19.2795,19.3125,20000.0
2007-01-12 10:40:00,29.25,29.25,29.2,29.25,26800.0,19.2993,19.2993,19.2663,19.2993,26800.0
2007-01-12 10:45:00,29.24,29.28,29.23,29.26,24000.0,19.2927,19.3191,19.2861,19.3059,24000.0
2007-01-12 10:50:00,29.27,29.28,29.2,29.21,32400.0,19.3125,19.3191,19.2663,19.2729,32400.0
2007-01-12 10:55:00,29.2,29.29,29.2,29.29,35600.0,19.2663,19.3257,19.2663,19.3257,35600.0
2007-01-12 11:00:00,29.27,29.27,29.25,29.26,64800.0,19.3125,19.3125,19.2993,19.3059,64800.0
2007-01-12 11:05:00,29.26,29.26,29.22,29.25,92400.0,19.3059,19.3059,19.2795,19.2993,92400.0
2007-01-12 11:10:00,29.25,29.29,29.24,29.28,26800.0,19.2993,19.3257,19.2927,19.3191,26800.0
2007-01-12 11:15:00,29.28,29.28,29.25,29.27,44000.0,19.3191,19.3191,19.2993,19.3125,44000.0
2007-01-12 11:20:00,29.27,29.27,29.2,29.25,57200.0,19.3125,19.3125,19.2663,19.2993,57200.0
2007-01-12 11:25:00,29.25,29.25,29.23,29.23,25200.0,19.2993,19.2993,19.2861,19.2861,25200.0
2007-01-12 11:30:00,29.23,29.23,29.2,29.23,44000.0,19.2861,19.2861,19.2663,19.2861,44000.0
2007-01-12 11:35:00,29.23,29.25,29.21,29.21,24800.0,19.2861,19.2993,19.2729,19.2729,24800.0
2007-01-12 11:40:00,29.22,29.22,29.2,29.21,26000.0,19.2795,19.2795,19.2663,19.2729,26000.0
2007-01-12 11:45:00,29.2,29.2,29.17,29.18,20400.0,19.2663,19.2663,19.2465,19.2531,20400.0
2007-01-12 11:50:00,29.18,29.22,29.18,29.21,25200.0,19.2531,19.2795,19.2531,19.2729,25200.0
2007-01-12 11:55:00,29.2,29.21,29.17,29.17,11600.0,19.2663,19.2729,19.2465,19.2465,11600.0
2007-01-12 12:00:00,29.17,29.19,29.17,29.18,22400.0,19.2465,19.2597,19.2465,19.2531,22400.0
2007-01-12 12:05:00,29.18,29.18,29.16,29.16,10400.0,19.2531,19.2531,19.2399,19.2399,10400.0
2007-01-12 12:10:00,29.17,29.18,29.17,29.18,24800.0,19.2465,19.2531,19.2465,19.2531,24800.0
2007-01-12 12:15:00,29.18,29.18,29.18,29.18,14400.0,19.2531,19.2531,19.2531,19.2531,14400.0
2007-01-12 12:20:00,29.19,29.22,29.18,29.18,45200.0,19.2597,19.2795,19.2531,19.2531,45200.0
2007-01-12 12:25:00,29.18,29.19,29.18,29.18,14000.0,19.2531,19.2597,19.2531,19.2531,14000.0
2007-01-12 12:30:00,29.18,29.19,29.17,29.17,18400.0,19.2531,19.2597,19.2465,19.2465,18400.0
2007-01-12 12:35:00,29.17,29.21,29.17,29.21,13600.0,19.2465,19.2729,19.2465,19.2729,13600.0
2007-01-12 12:40:00,29.2,29.22,29.2,29.22,26400.0,19.2663,19.2795,19.2663,19.2795,26400.0
2007-01-12 12:45:00,29.22,29.23,29.21,29.22,21200.0,19.2795,19.2861,19.2729,19.2795,21200.0
2007-01-12 12:50:00,29.23,29.26,29.22,29.25,18000.0,19.2861,19.3059,19.2795,19.2993,18000.0
2007-01-12 12:55:00,29.26,29.26,29.25,29.25,12400.0,19.3059,19.3059,19.2993,19.2993,12400.0
2007-01-12 13:00:00,29.25,29.25,29.22,29.23,18000.0,19.2993,19.2993,19.2795,19.2861,18000.0
2007-01-12 13:05:00,29.23,29.24,29.2,29.22,64800.0,19.2861,19.2927,19.2663,19.2795,64800.0
2007-01-12 13:10:00,29.22,29.22,29.18,29.18,45200.0,19.2795,19.2795,19.2531,19.2531,45200.0
2007-01-12 13:15:00,29.18,29.18,29.17,29.17,45200.0,19.2531,19.2531,19.2465,19.2465,45200.0
2007-01-12 13:20:00,29.17,29.18,29.16,29.16,25200.0,19.2465,19.2531,19.2399,19.2399,25200.0
2007-01-12 13:25:00,29.16,29.17,29.13,29.14,32000.0,19.2399,19.2465,19.2201,19.2267,32000.0
2007-01-12 13:30:00,29.14,29.14,29.11,29.12,50000.0,19.2267,19.2267,19.2069,19.2135,50000.0
2007-01-12 13:35:00,29.12,29.13,29.11,29.13,48400.0,19.2135,19.2201,19.2069,19.2201,48400.0
2007-01-12 13:40:00,29.13,29.15,29.13,29.15,46400.0,19.2201,19.2333,19.2201,19.2333,46400.0
2007-01-12 13:45:00,29.15,29.16,29.15,29.16,30800.0,19.2333,19.2399,19.2333,19.2399,30800.0
2007-01-12 13:50:00,29.16,29.17,29.16,29.17,43600.0,19.2399,19.2465,19.2399,19.2465,43600.0
2007-01-12 13:55:00,29.17,29.17,29.13,29.14,49200.0,19.2465,19.2465,19.2201,19.2267,49200.0
2007-01-12 14:00:00,29.13,29.18,29.12,29.17,22800.0,19.2201,19.2531,19.2135,19.2465,22800.0
2007-01-12 14:05:00,29.17,29.21,29.17,29.2,20000.0,19.2465,19.2729,19.2465,19.2663,20000.0
2007-01-12 14:10:00,29.2,29.2,29.17,29.18,38400.0,19.2663,19.2663,19.2465,19.2531,38400.0
2007-01-12 14:15:00,29.18,29.19,29.13,29.14,44800.0,19.2531,19.2597,19.2201,19.2267,44800.0
2007-01-12 14:20:00,29.14,29.14,29.11,29.11,18800.0,19.2267,19.2267,19.2069,19.2069,18800.0
2007-01-12 14:25:00,29.11,29.14,29.1,29.13,29200.0,19.2069,19.2267,19.2003,19.2201,29200.0
2007-01-12 14:30:00,29.14,29.14,29.11,29.11,16400.0,19.2267,19.2267,19.2069,19.2069,16400.0
2007-01-12 14:35:00,29.1,29.16,29.1,29.15,30800.0,19.2003,19.2399,19.2003,19.2333,30800.0
2007-01-12 14:40:00,29.15,29.18,29.14,29.18,21200.0,19.2333,19.2531,19.2267,19.2531,21200.0
2007-01-12 14:45:00,29.18,29.18,29.15,29.16,25200.0,19.2531,19.2531,19.2333,19.2399,25200.0
2007-01-12 14:50:00,29.17,29.17,29.16,29.16,14000.0,19.2465,19.2465,19.2399,19.2399,14000.0
2007-01-12 14:55:00,29.15,29.16,29.13,29.16,9600.0,19.2333,19.2399,19.2201,19.2399,9600.0
2007-01-12 15:00:00,29.18,29.2,29.18,29.18,18000.0,19.2531,19.2663,19.2531,19.2531,18000.0
2007-01-12 15:05:00,29.18,29.2,29.18,29.2,9600.0,19.2531,19.2663,19.2531,19.2663,9600.0
2007-01-12 15:10:00,29.2,29.2,29.17,29.2,29200.0,19.2663,19.2663,19.2465,19.2663,29200.0
2007-01-12 15:15:00,29.21,29.23,29.19,29.19,31200.0,19.2729,19.2861,19.2597,19.2597,31200.0
2007-01-12 15:20:00,29.2,29.2,29.17,29.18,14800.0,19.2663,19.2663,19.2465,19.2531,14800.0
2007-01-12 15:25:00,29.18,29.2,29.18,29.2,18000.0,19.2531,19.2663,19.2531,19.2663,18000.0
2007-01-12 15:30:00,29.19,29.2,29.18,29.18,32000.0,19.2597,19.2663,19.2531,19.2531,32000.0
2007-01-12 15:35:00,29.19,29.21,29.18,29.19,23200.0,19.2597,19.2729,19.2531,19.2597,23200.0
2007-01-12 15:40:00,29.19,29.21,29.18,29.18,14000.0,19.2597,19.2729,19.2531,19.2531,14000.0
2007-01-12 15:45:00,29.18,29.18,29.16,29.16,38400.0,19.2531,19.2531,19.2399,19.2399,38400.0
2007-01-12 15:50:00,29.16,29.17,29.15,29.16,36000.0,19.2399,19.2465,19.2333,19.2399,36000.0
2007-01-12 15:55:00,29.16,29.17,29.13,29.16,106800.0,19.2399,19.2465,19.2201,19.2399,106800.0
2007-01-16 09:35:00,29.13,29.41,29.06,29.39,114800.0,19.2201,19.4048,19.1739,19.3916,114800.0
2007-01-16 09:40:00,29.39,29.44,29.37,29.43,57600.0,19.3916,19.4246,19.3785,19.418,57600.0
2007-01-16 09:45:00,29.45,29.51,29.44,29.5,77600.0,19.4312,19.4708,19.4246,19.4642,77600.0
2007-01-16 09:50:00,29.5,29.5,29.45,29.45,46000.0,19.4642,19.4642,19.4312,19.4312,46000.0
2007-01-16 09:55:00,29.46,29.48,29.46,29.48,29600.0,19.4378,19.451,19.4378,19.451,29600.0
2007-01-16 10:00:00,29.47,29.47,29.43,29.45,29200.0,19.4444,19.4444,19.418,19.4312,29200.0
2007-01-16 10:05:00,29.45,29.45,29.43,29.43,41200.0,19.4312,19.4312,19.418,19.418,41200.0
2007-01-16 10:10:00,29.43,29.46,29.39,29.43,72000.0,19.418,19.4378,19.3916,19.418,72000.0
2007-01-16 10:15:00,29.43,29.43,29.41,29.41,16400.0,19.418,19.418,19.4048,19.4048,16400.0
2007-01-16 10:20:00,29.39,29.4,29.36,29.36,28400.0,19.3916,19.3982,19.3719,19.3719,28400.0
2007-01-16 10:25:00,29.36,29.41,29.35,29.41,26800.0,19.3719,19.4048,19.3653,19.4048,26800.0
2007-01-16 10:30:00,29.42,29.43,29.42,29.42,10800.0,19.4114,19.418,19.4114,19.4114,10800.0
2007-01-16 10:35:00,29.41,29.41,29.4,29.4,46000.0,19.4048,19.4048,19.3982,19.3982,46000.0
2007-01-16 10:40:00,29.4,29.43,29.4,29.43,28800.0,19.3982,19.418,19.3982,19.418,28800.0
2007-01-16 10:45:00,29.42,29.43,29.41,29.41,17600.0,19.4114,19.418,19.4048,19.4048,17600.0
2007-01-16 10:50:00,29.41,29.43,29.4,29.41,39600.0,19.4048,19.418,19.3982,19.4048,39600.0
2007-01-16 10:55:00,29.41,29.41,29.35,29.35,26400.0,19.4048,19.4048,19.3653,19.3653,26400.0
2007-01-16 11:00:00,29.36,29.39,29.36,29.39,10400.0,19.3719,19.3916,19.3719,19.3916,10400.0
2007-01-16 11:05:00,29.39,29.46,29.39,29.46,42400.0,19.3916,19.4378,19.3916,19.4378,42400.0
2007-01-16 11:10:00,29.46,29.46,29.41,29.41,30000.0,19.4378,19.4378,19.4048,19.4048,30000.0
2007-01-16 11:15:00,29.41,29.43,29.4,29.43,25200.0,19.4048,19.418,19.3982,19.418,25200.0
2007-01-16 11:20:00,29.42,29.43,29.41,29.43,49200.0,19.4114,19.418,19.4048,19.418,49200.0
2007-01-16 11:25:00,29.43,29.43,29.41,29.43,28000.0,19.418,19.418,19.4048,19.418,28000.0
2007-01-16 11:30:00,29.43,29.45,29.42,29.43,33600.0,19.418,19.4312,19.4114,19.418,33600.0
2007-01-16 11:35:00,29.43,29.44,29.43,29.43,16400.0,19.418,19.4246,19.418,19.418,16400.0
2007-01-16 11:40:00,29.43,29.43,29.42,29.43,15200.0,19.418,19.418,19.4114,19.418,15200.0
2007-01-16 11:45:00,29.43,29.43,29.42,29.43,4800.0,19.418,19.418,19.4114,19.418,4800.0
2007-01-16 11:50:00,29.43,29.45,29.42,29.45,13200.0,19.418,19.4312,19.4114,19.4312,13200.0
2007-01-16 11:55:00,29.46,29.48,29.45,29.45,16400.0,19.4378,19.451,19.4312,19.4312,16400.0
2007-01-16 12:00:00,29.45,29.45,29.43,29.44,6800.0,19.4312,19.4312,19.418,19.4246,6800.0
2007-01-16 12:05:00,29.43,29.44,29.43,29.43,7200.0,19.418,19.4246,19.418,19.418,7200.0
2007-01-16 12:10:00,29.43,29.43,29.42,29.43,11200.0,19.418,19.418,19.4114,19.418,11200.0
2007-01-16 12:15:00,29.42,29.43,29.42,29.42,14000.0,19.4114,19.418,19.4114,19.4114,14000.0
2007-01-16 12:20:00,29.42,29.45,29.4,29.43,36400.0,19.4114,19.4312,19.3982,19.418,36400.0
2007-01-16 12:25:00,29.43,29.44,29.43,29.44,6400.0,19.418,19.4246,19.418,19.4246,6400.0
2007-01-16 12:30:00,29.44,29.48,29.44,29.48,24400.0,19.4246,19.451,19.4246,19.451,24400.0
2007-01-16 12:35:00,29.47,29.5,29.46,29.47,71200.0,19.4444,19.4642,19.4378,19.4444,71200.0
2007-01-16 12:40:00,29.48,29.5,29.47,29.5,33600.0,19.451,19.4642,19.4444,19.4642,33600.0
2007-01-16 12:45:00,29.5,29.5,29.48,29.49,30800.0,19.4642,19.4642,19.451,19.4576,30800.0
2007-01-16 12:50:00,29.49,29.5,29.45,29.47,46400.0,19.4576,19.4642,19.4312,19.4444,46400.0
2007-01-16 12:55:00,29.47,29.49,29.43,29.44,45200.0,19.4444,19.4576,19.418,19.4246,45200.0
2007-01-16 13:00:00,29.44,29.45,29.43,29.45,23200.0,19.4246,19.4312,19.418,19.4312,23200.0
2007-01-16 13:05:00,29.45,29.48,29.45,29.48,15600.0,19.4312,19.451,19.4312,19.451,15600.0
2007-01-16 13:10:00,29.47,29.47,29.42,29.45,24000.0,19.4444,19.4444,19.4114,19.4312,24000.0
2007-01-16 13:15:00,29.45,29.48,29.44,29.47,11600.0,19.4312,19.451,19.4246,19.4444,11600.0
2007-01-16 13:20:00,29.48,29.48,29.43,29.44,14400.0,19.451,19.451,19.418,19.4246,14400.0
2007-01-16 13:25:00,29.45,29.48,29.43,29.46,47600.0,19.4312,19.451,19.418,19.4378,47600.0
2007-01-16 13:30:00,29.45,29.46,29.44,29.46,18400.0,19.4312,19.4378,19.4246,19.4378,18400.0
2007-01-16 13:35:00,29.46,29.46,29.45,29.45,14800.0,19.4378,19.4378,19.4312,19.4312,14800.0
2007-01-16 13:40:00,29.45,29.46,29.45,29.46,21600.0,19.4312,19.4378,19.4312,19.4378,21600.0
2007-01-16 13:45:00,29.45,29.48,29.45,29.48,20800.0,19.4312,19.451,19.4312,19.451,20800.0
2007-01-16 13:50:00,29.47,29.48,29.46,29.47,16000.0,19.4444,19.451,19.4378,19.4444,16000.0
2007-01-16 13:55:00,29.47,29.49,29.46,29.48,30000.0,19.4444,19.4576,19.4378,19.451,30000.0
2007-01-16 14:00:00,29.49,29.49,29.46,29.47,16400.0,19.4576,19.4576,19.4378,19.4444,16400.0
2007-01-16 14:05:00,29.47,29.48,29.46,29.47,12800.0,19.4444,19.451,19.4378,19.4444,12800.0
2007-01-16 14:10:00,29.46,29.48,29.46,29.48,30000.0,19.4378,19.451,19.4378,19.451,30000.0
2007-01-16 14:15:00,29.48,29.5,29.48,29.5,33200.0,19.451,19.4642,19.451,19.4642,33200.0
2007-01-16 14:20:00,29.49,29.52,29.49,29.52,34800.0,19.4576,19.4774,19.4576,19.4774,34800.0
2007-01-16 14:25:00,29.52,29.52,29.5,29.51,14400.0,19.4774,19.4774,19.4642,19.4708,14400.0
2007-01-16 14:30:00,29.51,29.56,29.51,29.56,56400.0,19.4708,19.5038,19.4708,19.5038,56400.0
2007-01-16 14:35:00,29.56,29.58,29.55,29.58,24400.0,19.5038,19.517,19.4972,19.517,24400.0
2007-01-16 14:40:00,29.57,29.57,29.55,29.55,15600.0,19.5104,19.5104,19.4972,19.4972,15600.0
2007-01-16 14:45:00,29.55,29.6,29.55,29.56,20400.0,19.4972,19.5302,19.4972,19.5038,20400.0
2007-01-16 14:50:00,29.55,29.56,29.55,29.55,5200.0,19.4972,19.5038,19.4972,19.4972,5200.0
2007-01-16 14:55:00,29.56,29.57,29.54,29.55,19200.0,19.5038,19.5104,19.4906,19.4972,19200.0
2007-01-16 15:00:00,29.55,29.57,29.54,29.57,16000.0,19.4972,19.5104,19.4906,19.5104,16000.0
2007-01-16 15:05:00,29.57,29.62,29.56,29.62,57600.0,19.5104,19.5434,19.5038,19.5434,57600.0
2007-01-16 15:10:00,29.61,29.62,29.59,29.61,28400.0,19.5368,19.5434,19.5236,19.5368,28400.0
2007-01-16 15:15:00,29.6,29.62,29.6,29.61,28000.0,19.5302,19.5434,19.5302,19.5368,28000.0
2007-01-16 15:20:00,29.61,29.62,29.6,29.61,40800.0,19.5368,19.5434,19.5302,19.5368,40800.0
2007-01-16 15:25:00,29.61,29.64,29.6,29.61,52000.0,19.5368,19.5566,19.5302,19.5368,52000.0
2007-01-16 15:30:00,29.61,29.63,29.59,29.62,74800.0,19.5368,19.55,19.5236,19.5434,74800.0
2007-01-16 15:35:00,29.63,29.64,29.59,29.61,35200.0,19.55,19.5566,19.5236,19.5368,35200.0
2007-01-16 15:40:00,29.6,29.65,29.59,29.64,68800.0,19.5302,19.5632,19.5236,19.5566,68800.0
2007-01-16 15:45:00,29.64,29.67,29.61,29.65,59200.0,19.5566,19.5764,19.5368,19.5632,59200.0
2007-01-16 15:50:00,29.64,29.64,29.61,29.63,92000.0,19.5566,19.5566,19.5368,19.55,92000.0
2007-01-16 15:55:00,29.63,29.67,29.63,29.65,126400.0,19.55,19.5764,19.55,19.5632,126400.0
2007-01-17 09:30:00,29.68,29.73,29.63,29.69,151600.0,19.583,19.616,19.55,19.5896,151600.0
2007-01-17 09:35:00,29.7,29.81,29.7,29.76,137600.0,19.5962,19.6688,19.5962,19.6358,137600.0
2007-01-17 09:40:00,29.76,29.81,29.73,29.76,60000.0,19.6358,19.6688,19.616,19.6358,60000.0
2007-01-17 09:45:00,29.77,29.8,29.66,29.7,116400.0,19.6424,19.6622,19.5698,19.5962,116400.0
2007-01-17 09:50:00,29.7,29.78,29.65,29.73,93200.0,19.5962,19.649,19.5632,19.616,93200.0
2007-01-17 09:55:00,29.72,29.72,29.67,29.68,44000.0,19.6094,19.6094,19.5764,19.583,44000.0
2007-01-17 10:00:00,29.68,29.7,29.66,29.68,65600.0,19.583,19.5962,19.5698,19.583,65600.0
2007-01-17 10:05:00,29.68,29.69,29.65,29.69,66800.0,19.583,19.5896,19.5632,19.5896,66800.0
2007-01-17 10:10:00,29.7,29.7,29.64,29.64,29200.0,19.5962,19.5962,19.5566,19.5566,29200.0
2007-01-17 10:15:00,29.64,29.68,29.64,29.66,86400.0,19.5566,19.583,19.5566,19.5698,86400.0
2007-01-17 10:20:00,29.68,29.7,29.66,29.68,32800.0,19.583,19.5962,19.5698,19.583,32800.0
2007-01-17 10:25:00,29.67,29.69,29.66,29.67,52000.0,19.5764,19.5896,19.5698,19.5764,52000.0
2007-01-17 10:30:00,29.67,29.7,29.62,29.7,88800.0,19.5764,19.5962,19.5434,19.5962,88800.0
2007-01-17 10:35:00,29.69,29.71,29.69,29.7,60000.0,19.5896,19.6028,19.5896,19.5962,60000.0
2007-01-17 10:40:00,29.7,29.7,29.67,29.68,24000.0,19.5962,19.5962,19.5764,19.583,24000.0
2007-01-17 10:45:00,29.68,29.69,29.68,29.68,21600.0,19.583,19.5896,19.583,19.583,21600.0
2007-01-17 10:50:00,29.68,29.69,29.66,29.67,102000.0,19.583,19.5896,19.5698,19.5764,102000.0
2007-01-17 10:55:00,29.66,29.69,29.66,29.68,33600.0,19.5698,19.5896,19.5698,19.583,33600.0
2007-01-17 11:00:00,29.68,29.7,29.68,29.7,68000.0,19.583,19.5962,19.583,19.5962,68000.0
2007-01-17 11:05:00,29.69,29.7,29.68,29.68,38000.0,19.5896,19.5962,19.583,19.583,38000.0
2007-01-17 11:10:00,29.68,29.7,29.67,29.68,22000.0,19.583,19.5962,19.5764,19.583,22000.0
2007-01-17 11:15:00,29.68,29.69,29.66,29.67,28800.0,19.583,19.5896,19.5698,19.5764,28800.0
2007-01-17 11:20:00,29.68,29.68,29.67,29.67,12400.0,19.583,19.583,19.5764,19.5764,12400.0
2007-01-17 11:25:00,29.68,29.69,29.66,29.67,24400.0,19.583,19.5896,19.5698,19.5764,24400.0
2007-01-17 11:30:00,29.67,29.69,29.67,29.68,8800.0,19.5764,19.5896,19.5764,19.583,8800.0
2007-01-17 11:35:00,29.67,29.69,29.67,29.68,30400.0,19.5764,19.5896,19.5764,19.583,30400.0
2007-01-17 11:40:00,29.69,29.72,29.68,29.72,66800.0,19.5896,19.6094,19.583,19.6094,66800.0
2007-01-17 11:45:00,29.72,29.72,29.7,29.7,36400.0,19.6094,19.6094,19.5962,19.5962,36400.0
2007-01-17 11:50:00,29.7,29.71,29.69,29.69,38000.0,19.5962,19.6028,19.5896,19.5896,38000.0
2007-01-17 11:55:00,29.7,29.73,29.7,29.73,52800.0,19.5962,19.616,19.5962,19.616,52800.0
2007-01-17 12:00:00,29.74,29.75,29.73,29.75,37600.0,19.6226,19.6292,19.616,19.6292,37600.0
2007-01-17 12:05:00,29.75,29.85,29.75,29.83,38800.0,19.6292,19.6952,19.6292,19.682,38800.0
2007-01-17 12:10:00,29.83,29.87,29.83,29.86,15600.0,19.682,19.7084,19.682,19.7018,15600.0
2007-01-17 12:15:00,29.86,29.86,29.84,29.84,20400.0,19.7018,19.7018,19.6886,19.6886,20400.0
2007-01-17 12:20:00,29.83,29.87,29.82,29.87,64400.0,19.682,19.7084,19.6754,19.7084,64400.0
2007-01-17 12:25:00,29.87,29.91,29.86,29.86,67200.0,19.7084,19.7347,19.7018,19.7018,67200.0
2007-01-17 12:30:00,29.86,29.9,29.84,29.89,61600.0,19.7018,19.7281,19.6886,19.7216,61600.0
2007-01-17 12:35:00,29.89,29.94,29.89,29.92,106800.0,19.7216,19.7545,19.7216,19.7413,106800.0
2007-01-17 12:40:00,29.93,29.97,29.92,29.96,54800.0,19.7479,19.7743,19.7413,19.7677,54800.0
2007-01-17 12:45:00,29.96,29.98,29.95,29.98,44400.0,19.7677,19.7809,19.7611,19.7809,44400.0
2007-01-17 12:50:00,29.97,29.97,29.95,29.97,19600.0,19.7743,19.7743,19.7611,19.7743,19600.0
2007-01-17 12:55:00,29.97,30.0,29.97,29.99,33600.0,19.7743,19.7941,19.7743,19.7875,33600.0
2007-01-17 13:00:00,30.0,30.0,29.99,30.0,66400.0,19.7941,19.7941,19.7875,19.7941,66400.0
2007-01-17 13:05:00,30.0,30.0,29.97,29.99,128400.0,19.7941,19.7941,19.7743,19.7875,128400.0
2007-01-17 13:10:00,30.0,30.01,29.99,30.0,124800.0,19.7941,19.8007,19.7875,19.7941,124800.0
2007-01-17 13:15:00,29.99,30.0,29.98,30.0,63600.0,19.7875,19.7941,19.7809,19.7941,63600.0
2007-01-17 13:20:00,29.99,30.01,29.99,29.99,27600.0,19.7875,19.8007,19.7875,19.7875,27600.0
2007-01-17 13:25:00,29.99,30.0,29.99,29.99,24000.0,19.7875,19.7941,19.7875,19.7875,24000.0
2007-01-17 13:30:00,29.99,30.03,29.99,30.03,88800.0,19.7875,19.8139,19.7875,19.8139,88800.0
2007-01-17 13:35:00,30.03,30.05,30.03,30.05,21200.0,19.8139,19.8271,19.8139,19.8271,21200.0
2007-01-17 13:40:00,30.04,30.06,30.03,30.05,80400.0,19.8205,19.8337,19.8139,19.8271,80400.0
2007-01-17 13:45:00,30.05,30.06,30.05,30.05,9200.0,19.8271,19.8337,19.8271,19.8271,9200.0
2007-01-17 13:50:00,30.05,30.05,30.02,30.03,44000.0,19.8271,19.8271,19.8073,19.8139,44000.0
2007-01-17 13:55:00,30.03,30.04,30.02,30.04,19200.0,19.8139,19.8205,19.8073,19.8205,19200.0
2007-01-17 14:00:00,30.04,30.11,30.02,30.11,104400.0,19.8205,19.8667,19.8073,19.8667,104400.0
2007-01-17 14:05:00,30.11,30.13,30.1,30.1,72000.0,19.8667,19.8799,19.8601,19.8601,72000.0
2007-01-17 14:10:00,30.1,30.11,30.08,30.11,106400.0,19.8601,19.8667,19.8469,19.8667,106400.0
2007-01-17 14:15:00,30.11,30.15,30.1,30.13,165600.0,19.8667,19.8931,19.8601,19.8799,165600.0
2007-01-17 14:20:00,30.12,30.15,30.1,30.14,105200.0,19.8733,19.8931,19.8601,19.8865,105200.0
2007-01-17 14:25:00,30.14,30.16,30.12,30.15,88000.0,19.8865,19.8997,19.8733,19.8931,88000.0
2007-01-17 14:30:00,30.14,30.16,30.14,30.15,68400.0,19.8865,19.8997,19.8865,19.8931,68400.0
2007-01-17 14:35:00,30.15,30.17,30.15,30.16,46800.0,19.8931,19.9063,19.8931,19.8997,46800.0
2007-01-17 14:40:00,30.16,30.18,30.15,30.18,93200.0,19.8997,19.9129,19.8931,19.9129,93200.0
2007-01-17 14:45:00,30.18,30.18,30.15,30.16,107600.0,19.9129,19.9129,19.8931,19.8997,107600.0
2007-01-17 14:50:00,30.16,30.2,30.15,30.19,95600.0,19.8997,19.9261,19.8931,19.9195,95600.0
2007-01-17 14:55:00,30.19,30.19,30.17,30.18,29200.0,19.9195,19.9195,19.9063,19.9129,29200.0
2007-01-17 15:00:00,30.18,30.19,30.16,30.18,28000.0,19.9129,19.9195,19.8997,19.9129,28000.0
2007-01-17 15:05:00,30.18,30.18,30.14,30.17,89600.0,19.9129,19.9129,19.8865,19.9063,89600.0
2007-01-17 15:10:00,30.17,30.18,30.14,30.15,145200.0,19.9063,19.9129,19.8865,19.8931,145200.0
2007-01-17 15:15:00,30.15,30.15,30.11,30.11,81200.0,19.8931,19.8931,19.8667,19.8667,81200.0
2007-01-17 15:20:00,30.11,30.13,30.06,30.07,72800.0,19.8667,19.8799,19.8337,19.8403,72800.0
2007-01-17 15:25:00,30.06,30.06,30.02,30.02,80000.0,19.8337,19.8337,19.8073,19.8073,80000.0
2007-01-17 15:30:00,30.02,30.05,30.02,30.04,61200.0,19.8073,19.8271,19.8073,19.8205,61200.0
2007-01-17 15:35:00,30.04,30.08,30.04,30.07,54800.0,19.8205,19.8469,19.8205,19.8403,54800.0
2007-01-17 15:40:00,30.07,30.08,30.04,30.05,35600.0,19.8403,19.8469,19.8205,19.8271,35600.0
2007-01-17 15:45:00,30.04,30.06,30.04,30.04,49600.0,19.8205,19.8337,19.8205,19.8205,49600.0
2007-01-17 15:50:00,30.03,30.03,30.0,30.02,60400.0,19.8139,19.8139,19.7941,19.8073,60400.0
2007-01-17 15:55:00,30.02,30.03,30.01,30.03,68400.0,19.8073,19.8139,19.8007,19.8139,68400.0
2007-01-18 09:30:00,30.03,30.2,30.02,30.2,56400.0,19.8139,19.9261,19.8073,19.9261,56400.0
2007-01-18 09:35:00,30.17,30.2,30.16,30.17,51600.0,19.9063,19.9261,19.8997,19.9063,51600.0
2007-01-18 09:40:00,30.16,30.18,30.16,30.18,30000.0,19.8997,19.9129,19.8997,19.9129,30000.0
2007-01-18 09:45:00,30.19,30.22,30.16,30.22,81600.0,19.9195,19.9393,19.8997,19.9393,81600.0
2007-01-18 09:50:00,30.22,30.3,30.21,30.26,210400.0,19.9393,19.9921,19.9327,19.9657,210400.0
2007-01-18 09:55:00,30.25,30.35,30.25,30.31,93600.0,19.9591,20.0251,19.9591,19.9987,93600.0
2007-01-18 10:00:00,30.27,30.27,30.18,30.21,106400.0,19.9723,19.9723,19.9129,19.9327,106400.0
2007-01-18 10:05:00,30.21,30.21,30.15,30.2,82400.0,19.9327,19.9327,19.8931,19.9261,82400.0
2007-01-18 10:10:00,30.2,30.21,30.17,30.17,102400.0,19.9261,19.9327,19.9063,19.9063,102400.0
2007-01-18 10:15:00,30.17,30.22,30.16,30.22,74000.0,19.9063,19.9393,19.8997,19.9393,74000.0
2007-01-18 10:20:00,30.22,30.28,30.22,30.24,53600.0,19.9393,19.9789,19.9393,19.9525,53600.0
2007-01-18 10:25:00,30.24,30.24,30.2,30.21,39600.0,19.9525,19.9525,19.9261,19.9327,39600.0
2007-01-18 10:30:00,30.22,30.25,30.2,30.2,32400.0,19.9393,19.9591,19.9261,19.9261,32400.0
2007-01-18 10:35:00,30.2,30.28,30.2,30.25,50000.0,19.9261,19.9789,19.9261,19.9591,50000.0
2007-01-18 10:40:00,30.25,30.25,30.2,30.2,23600.0,19.9591,19.9591,19.9261,19.9261,23600.0
2007-01-18 10:45:00,30.21,30.23,30.21,30.21,33600.0,19.9327,19.9459,19.9327,19.9327,33600.0
2007-01-18 10:50:00,30.21,30.24,30.21,30.24,51200.0,19.9327,19.9525,19.9327,19.9525,51200.0
2007-01-18 10:55:00,30.24,30.24,30.18,30.21,57600.0,19.9525,19.9525,19.9129,19.9327,57600.0
2007-01-18 11:00:00,30.22,30.25,30.21,30.25,51600.0,19.9393,19.9591,19.9327,19.9591,51600.0
2007-01-18 11:05:00,30.25,30.27,30.25,30.25,33600.0,19.9591,19.9723,19.9591,19.9591,33600.0
2007-01-18 11:10:00,30.26,30.27,30.25,30.27,21600.0,19.9657,19.9723,19.9591,19.9723,21600.0
2007-01-18 11:15:00,30.27,30.28,30.26,30.27,10000.0,19.9723,19.9789,19.9657,19.9723,10000.0
2007-01-18 11:20:00,30.25,30.28,30.24,30.24,37200.0,19.9591,19.9789,19.9525,19.9525,37200.0
2007-01-18 11:25:00,30.25,30.25,30.22,30.24,25600.0,19.9591,19.9591,19.9393,19.9525,25600.0
2007-01-18 11:30:00,30.25,30.25,30.23,30.23,11200.0,19.9591,19.9591,19.9459,19.9459,11200.0
2007-01-18 11:35:00,30.23,30.23,30.23,30.23,21200.0,19.9459,19.9459,19.9459,19.9459,21200.0
2007-01-18 11:40:00,30.23,30.25,30.22,30.22,54400.0,19.9459,19.9591,19.9393,19.9393,54400.0
2007-01-18 11:45:00,30.22,30.25,30.21,30.23,28800.0,19.9393,19.9591,19.9327,19.9459,28800.0
2007-01-18 11:50:00,30.24,30.25,30.23,30.25,24800.0,19.9525,19.9591,19.9459,19.9591,24800.0
2007-01-18 11:55:00,30.25,30.25,30.21,30.22,26400.0,19.9591,19.9591,19.9327,19.9393,26400.0
2007-01-18 12:00:00,30.22,30.25,30.19,30.23,63200.0,19.9393,19.9591,19.9195,19.9459,63200.0
2007-01-18 12:05:00,30.23,30.26,30.22,30.22,29200.0,19.9459,19.9657,19.9393,19.9393,29200.0
2007-01-18 12:10:00,30.22,30.23,30.2,30.2,21200.0,19.9393,19.9459,19.9261,19.9261,21200.0
2007-01-18 12:15:00,30.2,30.2,30.15,30.15,23200.0,19.9261,19.9261,19.8931,19.8931,23200.0
2007-01-18 12:20:00,30.16,30.18,30.13,30.13,21600.0,19.8997,19.9129,19.8799,19.8799,21600.0
2007-01-18 12:25:00,30.13,30.14,30.08,30.09,25600.0,19.8799,19.8865,19.8469,19.8535,25600.0
2007-01-18 12:30:00,30.09,30.1,30.05,30.08,24000.0,19.8535,19.8601,19.8271,19.8469,24000.0
2007-01-18 12:35:00,30.07,30.07,30.04,30.04,18000.0,19.8403,19.8403,19.8205,19.8205,18000.0
2007-01-18 12:40:00,30.04,30.06,30.04,30.06,36800.0,19.8205,19.8337,19.8205,19.8337,36800.0
2007-01-18 12:45:00,30.06,30.08,30.05,30.05,39200.0,19.8337,19.8469,19.8271,19.8271,39200.0
2007-01-18 12:50:00,30.04,30.05,30.03,30.03,28000.0,19.8205,19.8271,19.8139,19.8139,28000.0
2007-01-18 12:55:00,30.03,30.05,30.01,30.04,16000.0,19.8139,19.8271,19.8007,19.8205,16000.0
2007-01-18 13:00:00,30.05,30.05,30.01,30.01,16400.0,19.8271,19.8271,19.8007,19.8007,16400.0
2007-01-18 13:05:00,30.02,30.02,30.02,30.02,3600.0,19.8073,19.8073,19.8073,19.8073,3600.0
2007-01-18 13:10:00,30.02,30.02,30.0,30.02,27200.0,19.8073,19.8073,19.7941,19.8073,27200.0
2007-01-18 13:15:00,30.02,30.05,30.02,30.02,49200.0,19.8073,19.8271,19.8073,19.8073,49200.0
2007-01-18 13:20:00,30.03,30.03,29.97,29.99,22400.0,19.8139,19.8139,19.7743,19.7875,22400.0
2007-01-18 13:25:00,29.99,30.01,29.98,30.0,16400.0,19.7875,19.8007,19.7809,19.7941,16400.0
2007-01-18 13:30:00,29.98,29.99,29.96,29.98,28000.0,19.7809,19.7875,19.7677,19.7809,28000.0
2007-01-18 13:35:00,29.98,29.99,29.98,29.99,8400.0,19.7809,19.7875,19.7809,19.7875,8400.0
2007-01-18 13:40:00,29.98,29.98,29.93,29.96,17600.0,19.7809,19.7809,19.7479,19.7677,17600.0
2007-01-18 13:45:00,29.96,30.0,29.96,29.99,16400.0,19.7677,19.7941,19.7677,19.7875,16400.0
2007-01-18 13:50:00,29.98,29.98,29.96,29.96,8400.0,19.7809,19.7809,19.7677,19.7677,8400.0
2007-01-18 13:55:00,29.95,29.96,29.95,29.96,10400.0,19.7611,19.7677,19.7611,19.7677,10400.0
2007-01-18 14:00:00,29.95,29.95,29.93,29.93,32800.0,19.7611,19.7611,19.7479,19.7479,32800.0
2007-01-18 14:05:00,29.93,29.94,29.92,29.93,38400.0,19.7479,19.7545,19.7413,19.7479,38400.0
2007-01-18 14:10:00,29.93,29.94,29.93,29.93,19600.0,19.7479,19.7545,19.7479,19.7479,19600.0
2007-01-18 14:15:00,29.93,29.97,29.93,29.96,17200.0,19.7479,19.7743,19.7479,19.7677,17200.0
2007-01-18 14:20:00,29.97,29.97,29.93,29.93,15200.0,19.7743,19.7743,19.7479,19.7479,15200.0
2007-01-18 14:25:00,29.93,29.93,29.89,29.89,32800.0,19.7479,19.7479,19.7216,19.7216,32800.0
2007-01-18 14:30:00,29.9,29.92,29.88,29.92,13200.0,19.7281,19.7413,19.715,19.7413,13200.0
2007-01-18 14:35:00,29.91,29.91,29.88,29.88,13600.0,19.7347,19.7347,19.715,19.715,13600.0
2007-01-18 14:40:00,29.88,29.91,29.88,29.91,6800.0,19.715,19.7347,19.715,19.7347,6800.0
2007-01-18 14:45:00,29.9,29.91,29.89,29.89,15600.0,19.7281,19.7347,19.7216,19.7216,15600.0
2007-01-18 14:50:00,29.88,29.88,29.84,29.84,24800.0,19.715,19.715,19.6886,19.6886,24800.0
2007-01-18 14:55:00,29.85,29.91,29.85,29.9,16000.0,19.6952,19.7347,19.6952,19.7281,16000.0
2007-01-18 15:00:00,29.91,29.92,29.89,29.9,24000.0,19.7347,19.7413,19.7216,19.7281,24000.0
2007-01-18 15:05:00,29.91,29.91,29.9,29.91,61200.0,19.7347,19.7347,19.7281,19.7347,61200.0
2007-01-18 15:10:00,29.92,29.95,29.91,29.95,34400.0,19.7413,19.7611,19.7347,19.7611,34400.0
2007-01-18 15:15:00,29.94,29.95,29.87,29.89,42000.0,19.7545,19.7611,19.7084,19.7216,42000.0
2007-01-18 15:20:00,29.89,29.91,29.87,29.91,18400.0,19.7216,19.7347,19.7084,19.7347,18400.0
2007-01-18 15:25:00,29.9,29.91,29.87,29.89,18800.0,19.7281,19.7347,19.7084,19.7216,18800.0
2007-01-18 15:30:00,29.9,29.9,29.87,29.88,23600.0,19.7281,19.7281,19.7084,19.715,23600.0
2007-01-18 15:35:00,29.88,29.9,29.88,29.89,18800.0,19.715,19.7281,19.715,19.7216,18800.0
2007-01-18 15:40:00,29.89,29.89,29.87,29.88,31200.0,19.7216,19.7216,19.7084,19.715,31200.0
2007-01-18 15:45:00,29.88,29.94,29.88,29.93,75200.0,19.715,19.7545,19.715,19.7479,75200.0
2007-01-18 15:50:00,29.93,29.96,29.92,29.96,62800.0,19.7479,19.7677,19.7413,19.7677,62800.0
2007-01-18 15:55:00,29.96,29.98,29.92,29.92,88400.0,19.7677,19.7809,19.7413,19.7413,88400.0
2007-01-19 09:30:00,30.0,30.16,29.98,30.11,100000.0,19.7941,19.8997,19.7809,19.8667,100000.0
2007-01-19 09:35:00,30.09,30.21,30.09,30.18,56800.0,19.8535,19.9327,19.8535,19.9129,56800.0
2007-01-19 09:40:00,30.18,30.19,30.16,30.18,42800.0,19.9129,19.9195,19.8997,19.9129,42800.0
2007-01-19 09:45:00,30.18,30.2,30.06,30.12,82000.0,19.9129,19.9261,19.8337,19.8733,82000.0
2007-01-19 09:50:00,30.12,30.12,30.06,30.08,49600.0,19.8733,19.8733,19.8337,19.8469,49600.0
2007-01-19 09:55:00,30.09,30.13,30.09,30.11,45200.0,19.8535,19.8799,19.8535,19.8667,45200.0
2007-01-19 10:00:00,30.12,30.19,30.11,30.15,81600.0,19.8733,19.9195,19.8667,19.8931,81600.0
2007-01-19 10:05:00,30.13,30.16,30.11,30.15,25200.0,19.8799,19.8997,19.8667,19.8931,25200.0
2007-01-19 10:10:00,30.16,30.21,30.15,30.16,33200.0,19.8997,19.9327,19.8931,19.8997,33200.0
2007-01-19 10:15:00,30.15,30.16,30.14,30.15,32800.0,19.8931,19.8997,19.8865,19.8931,32800.0
2007-01-19 10:20:00,30.16,30.21,30.14,30.2,38000.0,19.8997,19.9327,19.8865,19.9261,38000.0
2007-01-19 10:25:00,30.2,30.25,30.2,30.22,70400.0,19.9261,19.9591,19.9261,19.9393,70400.0
2007-01-19 10:30:00,30.22,30.27,30.18,30.23,43200.0,19.9393,19.9723,19.9129,19.9459,43200.0
2007-01-19 10:35:00,30.24,30.24,30.22,30.23,36000.0,19.9525,19.9525,19.9393,19.9459,36000.0
2007-01-19 10:40:00,30.25,30.3,30.23,30.29,41200.0,19.9591,19.9921,19.9459,19.9855,41200.0
2007-01-19 10:45:00,30.29,30.29,30.26,30.26,37200.0,19.9855,19.9855,19.9657,19.9657,37200.0
2007-01-19 10:50:00,30.26,30.27,30.25,30.27,30800.0,19.9657,19.9723,19.9591,19.9723,30800.0
2007-01-19 10:55:00,30.27,30.31,30.21,30.21,44000.0,19.9723,19.9987,19.9327,19.9327,44000.0
2007-01-19 11:00:00,30.21,30.24,30.2,30.24,23600.0,19.9327,19.9525,19.9261,19.9525,23600.0
2007-01-19 11:05:00,30.24,30.28,30.23,30.25,17600.0,19.9525,19.9789,19.9459,19.9591,17600.0
2007-01-19 11:10:00,30.25,30.29,30.25,30.28,17200.0,19.9591,19.9855,19.9591,19.9789,17200.0
2007-01-19 11:15:00,30.27,30.28,30.24,30.24,12800.0,19.9723,19.9789,19.9525,19.9525,12800.0
2007-01-19 11:20:00,30.25,30.27,30.25,30.25,17600.0,19.9591,19.9723,19.9591,19.9591,17600.0
2007-01-19 11:25:00,30.23,30.25,30.23,30.24,10800.0,19.9459,19.9591,19.9459,19.9525,10800.0
2007-01-19 11:30:00,30.24,30.24,30.23,30.24,7200.0,19.9525,19.9525,19.9459,19.9525,7200.0
2007-01-19 11:35:00,30.24,30.25,30.23,30.24,31600.0,19.9525,19.9591,19.9459,19.9525,31600.0
2007-01-19 11:40:00,30.24,30.24,30.23,30.23,4800.0,19.9525,19.9525,19.9459,19.9459,4800.0
2007-01-19 11:45:00,30.23,30.25,30.23,30.25,12800.0,19.9459,19.9591,19.9459,19.9591,12800.0
2007-01-19 11:50:00,30.25,30.25,30.24,30.24,102000.0,19.9591,19.9591,19.9525,19.9525,102000.0
2007-01-19 11:55:00,30.23,30.25,30.23,30.25,10800.0,19.9459,19.9591,19.9459,19.9591,10800.0
2007-01-19 12:00:00,30.25,30.25,30.24,30.25,9600.0,19.9591,19.9591,19.9525,19.9591,9600.0
2007-01-19 12:05:00,30.26,30.28,30.23,30.23,25200.0,19.9657,19.9789,19.9459,19.9459,25200.0
2007-01-19 12:10:00,30.23,30.24,30.2,30.21,28800.0,19.9459,19.9525,19.9261,19.9327,28800.0
2007-01-19 12:15:00,30.21,30.21,30.18,30.19,14000.0,19.9327,19.9327,19.9129,19.9195,14000.0
2007-01-19 12:20:00,30.19,30.2,30.18,30.19,10400.0,19.9195,19.9261,19.9129,19.9195,10400.0
2007-01-19 12:25:00,30.18,30.18,30.18,30.18,6400.0,19.9129,19.9129,19.9129,19.9129,6400.0
2007-01-19 12:30:00,30.18,30.19,30.17,30.18,62800.0,19.9129,19.9195,19.9063,19.9129,62800.0
2007-01-19 12:35:00,30.19,30.19,30.17,30.18,15200.0,19.9195,19.9195,19.9063,19.9129,15200.0
2007-01-19 12:40:00,30.19,30.2,30.19,30.2,4000.0,19.9195,19.9261,19.9195,19.9261,4000.0
2007-01-19 12:45:00,30.2,30.21,30.18,30.18,15600.0,19.9261,19.9327,19.9129,19.9129,15600.0
2007-01-19 12:50:00,30.18,30.19,30.17,30.18,7200.0,19.9129,19.9195,19.9063,19.9129,7200.0
2007-01-19 12:55:00,30.17,30.17,30.14,30.14,6400.0,19.9063,19.9063,19.8865,19.8865,6400.0
2007-01-19 13:00:00,30.14,30.18,30.14,30.17,16400.0,19.8865,19.9129,19.8865,19.9063,16400.0
2007-01-19 13:05:00,30.18,30.18,30.17,30.18,4400.0,19.9129,19.9129,19.9063,19.9129,4400.0
2007-01-19 13:10:00,30.17,30.18,30.17,30.18,2400.0,19.9063,19.9129,19.9063,19.9129,2400.0
2007-01-19 13:15:00,30.18,30.2,30.11,30.11,49200.0,19.9129,19.9261,19.8667,19.8667,49200.0
2007-01-19 13:20:00,30.1,30.11,30.1,30.11,10400.0,19.8601,19.8667,19.8601,19.8667,10400.0
2007-01-19 13:25:00,30.11,30.13,30.1,30.12,8800.0,19.8667,19.8799,19.8601,19.8733,8800.0
2007-01-19 13:30:00,30.12,30.13,30.11,30.11,14000.0,19.8733,19.8799,19.8667,19.8667,14000.0
2007-01-19 13:35:00,30.11,30.11,30.09,30.09,11600.0,19.8667,19.8667,19.8535,19.8535,11600.0
2007-01-19 13:40:00,30.11,30.13,30.11,30.11,17200.0,19.8667,19.8799,19.8667,19.8667,17200.0
2007-01-19 13:45:00,30.12,30.13,30.11,30.12,6800.0,19.8733,19.8799,19.8667,19.8733,6800.0
2007-01-19 13:50:00,30.12,30.13,30.11,30.13,7200.0,19.8733,19.8799,19.8667,19.8799,7200.0
2007-01-19 13:55:00,30.11,30.14,30.11,30.11,28000.0,19.8667,19.8865,19.8667,19.8667,28000.0
2007-01-19 14:00:00,30.12,30.13,30.11,30.13,9600.0,19.8733,19.8799,19.8667,19.8799,9600.0
2007-01-19 14:05:00,30.13,30.13,30.11,30.11,20000.0,19.8799,19.8799,19.8667,19.8667,20000.0
2007-01-19 14:10:00,30.11,30.14,30.1,30.11,20000.0,19.8667,19.8865,19.8601,19.8667,20000.0
2007-01-19 14:15:00,30.13,30.18,30.13,30.17,22400.0,19.8799,19.9129,19.8799,19.9063,22400.0
2007-01-19 14:20:00,30.18,30.2,30.17,30.2,9600.0,19.9129,19.9261,19.9063,19.9261,9600.0
2007-01-19 14:25:00,30.2,30.22,30.19,30.22,21200.0,19.9261,19.9393,19.9195,19.9393,21200.0
2007-01-19 14:30:00,30.22,30.24,30.22,30.24,22400.0,19.9393,19.9525,19.9393,19.9525,22400.0
2007-01-19 14:35:00,30.24,30.26,30.24,30.25,55200.0,19.9525,19.9657,19.9525,19.9591,55200.0
2007-01-19 14:40:00,30.25,30.28,30.23,30.27,64000.0,19.9591,19.9789,19.9459,19.9723,64000.0
2007-01-19 14:45:00,30.28,30.3,30.27,30.3,48800.0,19.9789,19.9921,19.9723,19.9921,48800.0
2007-01-19 14:50:00,30.29,30.29,30.25,30.26,61200.0,19.9855,19.9855,19.9591,19.9657,61200.0
2007-01-19 14:55:00,30.26,30.3,30.25,30.28,46000.0,19.9657,19.9921,19.9591,19.9789,46000.0
2007-01-19 15:00:00,30.29,30.3,30.26,30.26,45200.0,19.9855,19.9921,19.9657,19.9657,45200.0
2007-01-19 15:05:00,30.26,30.3,30.26,30.28,80000.0,19.9657,19.9921,19.9657,19.9789,80000.0
2007-01-19 15:10:00,30.28,30.28,30.25,30.25,62000.0,19.9789,19.9789,19.9591,19.9591,62000.0
2007-01-19 15:15:00,30.25,30.25,30.23,30.25,37600.0,19.9591,19.9591,19.9459,19.9591,37600.0
2007-01-19 15:20:00,30.25,30.26,30.25,30.25,39600.0,19.9591,19.9657,19.9591,19.9591,39600.0
2007-01-19 15:25:00,30.25,30.25,30.21,30.25,58400.0,19.9591,19.9591,19.9327,19.9591,58400.0
2007-01-19 15:30:00,30.25,30.25,30.22,30.23,54800.0,19.9591,19.9591,19.9393,19.9459,54800.0
2007-01-19 15:35:00,30.23,30.25,30.23,30.23,68400.0,19.9459,19.9591,19.9459,19.9459,68400.0
2007-01-19 15:40:00,30.22,30.25,30.21,30.22,70000.0,19.9393,19.9591,19.9327,19.9393,70000.0
2007-01-19 15:45:00,30.22,30.23,30.21,30.23,114000.0,19.9393,19.9459,19.9327,19.9459,114000.0
2007-01-19 15:50:00,30.23,30.24,30.18,30.19,102800.0,19.9459,19.9525,19.9129,19.9195,102800.0
2007-01-19 15:55:00,30.18,30.21,30.17,30.2,129200.0,19.9129,19.9327,19.9063,19.9261,129200.0
2007-01-22 09:30:00,30.14,30.17,30.1,30.1,51600.0,19.8865,19.9063,19.8601,19.8601,51600.0
2007-01-22 09:35:00,30.14,30.22,30.05,30.05,110000.0,19.8865,19.9393,19.8271,19.8271,110000.0
2007-01-22 09:40:00,30.04,30.05,29.94,29.97,114000.0,19.8205,19.8271,19.7545,19.7743,114000.0
2007-01-22 09:45:00,29.97,30.03,29.89,29.91,145200.0,19.7743,19.8139,19.7216,19.7347,145200.0
2007-01-22 09:50:00,29.91,29.91,29.74,29.75,197200.0,19.7347,19.7347,19.6226,19.6292,197200.0
2007-01-22 09:55:00,29.75,29.77,29.7,29.75,78800.0,19.6292,19.6424,19.5962,19.6292,78800.0
2007-01-22 10:00:00,29.76,29.76,29.7,29.71,90400.0,19.6358,19.6358,19.5962,19.6028,90400.0
2007-01-22 10:05:00,29.73,29.77,29.7,29.71,90800.0,19.616,19.6424,19.5962,19.6028,90800.0
2007-01-22 10:10:00,29.71,29.77,29.7,29.76,47600.0,19.6028,19.6424,19.5962,19.6358,47600.0
2007-01-22 10:15:00,29.76,29.76,29.71,29.71,44400.0,19.6358,19.6358,19.6028,19.6028,44400.0
2007-01-22 10:20:00,29.71,29.73,29.63,29.63,74800.0,19.6028,19.616,19.55,19.55,74800.0
2007-01-22 10:25:00,29.63,29.79,29.63,29.79,102800.0,19.55,19.6556,19.55,19.6556,102800.0
2007-01-22 10:30:00,29.79,29.79,29.7,29.72,107600.0,19.6556,19.6556,19.5962,19.6094,107600.0
2007-01-22 10:35:00,29.72,29.74,29.71,29.72,77600.0,19.6094,19.6226,19.6028,19.6094,77600.0
2007-01-22 10:40:00,29.72,29.72,29.65,29.69,89600.0,19.6094,19.6094,19.5632,19.5896,89600.0
2007-01-22 10:45:00,29.7,29.72,29.68,29.7,67200.0,19.5962,19.6094,19.583,19.5962,67200.0
2007-01-22 10:50:00,29.7,29.73,29.7,29.71,124000.0,19.5962,19.616,19.5962,19.6028,124000.0
2007-01-22 10:55:00,29.71,29.72,29.65,29.68,192000.0,19.6028,19.6094,19.5632,19.583,192000.0
2007-01-22 11:00:00,29.68,29.68,29.63,29.67,62400.0,19.583,19.583,19.55,19.5764,62400.0
2007-01-22 11:05:00,29.68,29.71,29.65,29.71,67600.0,19.583,19.6028,19.5632,19.6028,67600.0
2007-01-22 11:10:00,29.71,29.71,29.7,29.71,37600.0,19.6028,19.6028,19.5962,19.6028,37600.0
2007-01-22 11:15:00,29.71,29.78,29.71,29.76,58000.0,19.6028,19.649,19.6028,19.6358,58000.0
2007-01-22 11:20:00,29.76,29.76,29.7,29.71,21200.0,19.6358,19.6358,19.5962,19.6028,21200.0
2007-01-22 11:25:00,29.71,29.74,29.71,29.74,24800.0,19.6028,19.6226,19.6028,19.6226,24800.0
2007-01-22 11:30:00,29.74,29.75,29.72,29.75,74800.0,19.6226,19.6292,19.6094,19.6292,74800.0
2007-01-22 11:35:00,29.74,29.77,29.69,29.75,46400.0,19.6226,19.6424,19.5896,19.6292,46400.0
2007-01-22 11:40:00,29.74,29.78,29.73,29.75,33600.0,19.6226,19.649,19.616,19.6292,33600.0
2007-01-22 11:45:00,29.74,29.77,29.74,29.75,16000.0,19.6226,19.6424,19.6226,19.6292,16000.0
2007-01-22 11:50:00,29.76,29.77,29.74,29.77,8400.0,19.6358,19.6424,19.6226,19.6424,8400.0
2007-01-22 11:55:00,29.76,29.77,29.73,29.75,27200.0,19.6358,19.6424,19.616,19.6292,27200.0
2007-01-22 12:00:00,29.75,29.78,29.74,29.78,31600.0,19.6292,19.649,19.6226,19.649,31600.0
2007-01-22 12:05:00,29.78,29.78,29.75,29.76,37200.0,19.649,19.649,19.6292,19.6358,37200.0
2007-01-22 12:10:00,29.76,29.8,29.76,29.76,36800.0,19.6358,19.6622,19.6358,19.6358,36800.0
2007-01-22 12:15:00,29.77,29.77,29.71,29.73,22000.0,19.6424,19.6424,19.6028,19.616,22000.0
2007-01-22 12:20:00,29.73,29.73,29.71,29.71,12400.0,19.616,19.616,19.6028,19.6028,12400.0
2007-01-22 12:25:00,29.71,29.73,29.7,29.71,5200.0,19.6028,19.616,19.5962,19.6028,5200.0
2007-01-22 12:30:00,29.69,29.69,29.65,29.66,16000.0,19.5896,19.5896,19.5632,19.5698,16000.0
2007-01-22 12:35:00,29.66,29.67,29.63,29.63,20400.0,19.5698,19.5764,19.55,19.55,20400.0
2007-01-22 12:40:00,29.63,29.66,29.61,29.65,20400.0,19.55,19.5698,19.5368,19.5632,20400.0
2007-01-22 12:45:00,29.64,29.65,29.61,29.62,26400.0,19.5566,19.5632,19.5368,19.5434,26400.0
2007-01-22 12:50:00,29.61,29.61,29.58,29.59,16400.0,19.5368,19.5368,19.517,19.5236,16400.0
2007-01-22 12:55:00,29.6,29.62,29.6,29.62,4000.0,19.5302,19.5434,19.5302,19.5434,4000.0
2007-01-22 13:00:00,29.62,29.62,29.61,29.61,11200.0,19.5434,19.5434,19.5368,19.5368,11200.0
2007-01-22 13:05:00,29.61,29.62,29.58,29.61,51600.0,19.5368,19.5434,19.517,19.5368,51600.0
2007-01-22 13:10:00,29.61,29.66,29.6,29.6,29600.0,19.5368,19.5698,19.5302,19.5302,29600.0
2007-01-22 13:15:00,29.6,29.6,29.59,29.6,17600.0,19.5302,19.5302,19.5236,19.5302,17600.0
2007-01-22 13:20:00,29.6,29.65,29.6,29.65,20000.0,19.5302,19.5632,19.5302,19.5632,20000.0
2007-01-22 13:25:00,29.65,29.68,29.65,29.67,24400.0,19.5632,19.583,19.5632,19.5764,24400.0
2007-01-22 13:30:00,29.67,29.67,29.64,29.64,8400.0,19.5764,19.5764,19.5566,19.5566,8400.0
2007-01-22 13:35:00,29.64,29.64,29.6,29.6,23200.0,19.5566,19.5566,19.5302,19.5302,23200.0
2007-01-22 13:40:00,29.6,29.6,29.59,29.59,18400.0,19.5302,19.5302,19.5236,19.5236,18400.0
2007-01-22 13:45:00,29.59,29.59,29.54,29.57,38400.0,19.5236,19.5236,19.4906,19.5104,38400.0
2007-01-22 13:50:00,29.56,29.57,29.55,29.57,24800.0,19.5038,19.5104,19.4972,19.5104,24800.0
2007-01-22 13:55:00,29.57,29.61,29.57,29.6,21200.0,19.5104,19.5368,19.5104,19.5302,21200.0
2007-01-22 14:00:00,29.6,29.65,29.6,29.65,27200.0,19.5302,19.5632,19.5302,19.5632,27200.0
2007-01-22 14:05:00,29.64,29.66,29.61,29.66,17600.0,19.5566,19.5698,19.5368,19.5698,17600.0
2007-01-22 14:10:00,29.66,29.66,29.63,29.63,12800.0,19.5698,19.5698,19.55,19.55,12800.0
2007-01-22 14:15:00,29.64,29.64,29.61,29.61,16000.0,19.5566,19.5566,19.5368,19.5368,16000.0
2007-01-22 14:20:00,29.63,29.63,29.6,29.63,16400.0,19.55,19.55,19.5302,19.55,16400.0
2007-01-22 14:25:00,29.63,29.64,29.63,29.64,18400.0,19.55,19.5566,19.55,19.5566,18400.0
2007-01-22 14:30:00,29.64,29.64,29.59,29.61,26400.0,19.5566,19.5566,19.5236,19.5368,26400.0
2007-01-22 14:35:00,29.61,29.63,29.6,29.62,32800.0,19.5368,19.55,19.5302,19.5434,32800.0
2007-01-22 14:40:00,29.62,29.65,29.6,29.65,22000.0,19.5434,19.5632,19.5302,19.5632,22000.0
2007-01-22 14:45:00,29.65,29.66,29.54,29.55,125600.0,19.5632,19.5698,19.4906,19.4972,125600.0
2007-01-22 14:50:00,29.56,29.57,29.47,29.48,122400.0,19.5038,19.5104,19.4444,19.451,122400.0
2007-01-22 14:55:00,29.48,29.55,29.48,29.51,84400.0,19.451,19.4972,19.451,19.4708,84400.0
2007-01-22 15:00:00,29.49,29.52,29.48,29.5,54400.0,19.4576,19.4774,19.451,19.4642,54400.0
2007-01-22 15:05:00,29.51,29.51,29.49,29.5,25200.0,19.4708,19.4708,19.4576,19.4642,25200.0
2007-01-22 15:10:00,29.5,29.54,29.5,29.5,30800.0,19.4642,19.4906,19.4642,19.4642,30800.0
2007-01-22 15:15:00,29.5,29.5,29.46,29.48,47200.0,19.4642,19.4642,19.4378,19.451,47200.0
2007-01-22 15:20:00,29.48,29.51,29.46,29.5,60400.0,19.451,19.4708,19.4378,19.4642,60400.0
2007-01-22 15:25:00,29.5,29.5,29.48,29.5,35200.0,19.4642,19.4642,19.451,19.4642,35200.0
2007-01-22 15:30:00,29.49,29.54,29.49,29.54,57200.0,19.4576,19.4906,19.4576,19.4906,57200.0
2007-01-22 15:35:00,29.53,29.56,29.53,29.56,46800.0,19.484,19.5038,19.484,19.5038,46800.0
2007-01-22 15:40:00,29.56,29.57,29.53,29.56,78000.0,19.5038,19.5104,19.484,19.5038,78000.0
2007-01-22 15:45:00,29.56,29.56,29.55,29.55,37600.0,19.5038,19.5038,19.4972,19.4972,37600.0
2007-01-22 15:50:00,29.55,29.61,29.55,29.58,60800.0,19.4972,19.5368,19.4972,19.517,60800.0
2007-01-22 15:55:00,29.58,29.59,29.56,29.58,129200.0,19.517,19.5236,19.5038,19.517,129200.0
2007-01-23 09:30:00,29.56,29.75,29.56,29.73,45200.0,19.5038,19.6292,19.5038,19.616,45200.0
2007-01-23 09:35:00,29.75,29.75,29.7,29.73,29600.0,19.6292,19.6292,19.5962,19.616,29600.0
2007-01-23 09:40:00,29.73,29.77,29.72,29.74,29200.0,19.616,19.6424,19.6094,19.6226,29200.0
2007-01-23 09:45:00,29.73,29.78,29.72,29.74,74400.0,19.616,19.649,19.6094,19.6226,74400.0
2007-01-23 09:50:00,29.74,29.78,29.74,29.75,45600.0,19.6226,19.649,19.6226,19.6292,45600.0
2007-01-23 09:55:00,29.75,29.81,29.73,29.79,77600.0,19.6292,19.6688,19.616,19.6556,77600.0
2007-01-23 10:00:00,29.77,29.82,29.75,29.8,70800.0,19.6424,19.6754,19.6292,19.6622,70800.0
2007-01-23 10:05:00,29.79,29.82,29.77,29.81,56000.0,19.6556,19.6754,19.6424,19.6688,56000.0
2007-01-23 10:10:00,29.81,29.9,29.81,29.9,50800.0,19.6688,19.7281,19.6688,19.7281,50800.0
2007-01-23 10:15:00,29.9,29.99,29.9,29.98,62000.0,19.7281,19.7875,19.7281,19.7809,62000.0
2007-01-23 10:20:00,29.99,30.0,29.97,30.0,29200.0,19.7875,19.7941,19.7743,19.7941,29200.0
2007-01-23 10:25:00,30.0,30.05,29.98,30.05,96800.0,19.7941,19.8271,19.7809,19.8271,96800.0
2007-01-23 10:30:00,30.05,30.1,30.04,30.06,44400.0,19.8271,19.8601,19.8205,19.8337,44400.0
2007-01-23 10:35:00,30.06,30.13,30.06,30.11,60000.0,19.8337,19.8799,19.8337,19.8667,60000.0
2007-01-23 10:40:00,30.11,30.16,30.11,30.14,67600.0,19.8667,19.8997,19.8667,19.8865,67600.0
2007-01-23 10:45:00,30.14,30.15,30.12,30.15,28400.0,19.8865,19.8931,19.8733,19.8931,28400.0
2007-01-23 10:50:00,30.15,30.16,30.15,30.16,50000.0,19.8931,19.8997,19.8931,19.8997,50000.0
2007-01-23 10:55:00,30.15,30.2,30.15,30.17,80800.0,19.8931,19.9261,19.8931,19.9063,80800.0
2007-01-23 11:00:00,30.18,30.22,30.18,30.21,36000.0,19.9129,19.9393,19.9129,19.9327,36000.0
2007-01-23 11:05:00,30.21,30.23,30.2,30.23,25200.0,19.9327,19.9459,19.9261,19.9459,25200.0
2007-01-23 11:10:00,30.22,30.27,30.22,30.27,170400.0,19.9393,19.9723,19.9393,19.9723,170400.0
2007-01-23 11:15:00,30.26,30.28,30.25,30.28,29600.0,19.9657,19.9789,19.9591,19.9789,29600.0
2007-01-23 11:20:00,30.28,30.28,30.25,30.28,26400.0,19.9789,19.9789,19.9591,19.9789,26400.0
2007-01-23 11:25:00,30.28,30.29,30.26,30.29,14800.0,19.9789,19.9855,19.9657,19.9855,14800.0
2007-01-23 11:30:00,30.28,30.32,30.28,30.32,39600.0,19.9789,20.0053,19.9789,20.0053,39600.0
2007-01-23 11:35:00,30.32,30.34,30.29,30.34,47600.0,20.0053,20.0185,19.9855,20.0185,47600.0
2007-01-23 11:40:00,30.34,30.39,30.33,30.35,84000.0,20.0185,20.0515,20.0119,20.0251,84000.0
2007-01-23 11:45:00,30.36,30.38,30.31,30.31,46400.0,20.0317,20.0449,19.9987,19.9987,46400.0
2007-01-23 11:50:00,30.3,30.35,30.29,30.35,15600.0,19.9921,20.0251,19.9855,20.0251,15600.0
2007-01-23 11:55:00,30.35,30.39,30.35,30.38,19200.0,20.0251,20.0515,20.0251,20.0449,19200.0
2007-01-23 12:00:00,30.39,30.41,30.38,30.41,24000.0,20.0515,20.0646,20.0449,20.0646,24000.0
2007-01-23 12:05:00,30.42,30.42,30.38,30.38,8400.0,20.0712,20.0712,20.0449,20.0449,8400.0
2007-01-23 12:10:00,30.39,30.42,30.39,30.42,15200.0,20.0515,20.0712,20.0515,20.0712,15200.0
2007-01-23 12:15:00,30.42,30.42,30.36,30.36,26400.0,20.0712,20.0712,20.0317,20.0317,26400.0
2007-01-23 12:20:00,30.36,30.4,30.36,30.38,24000.0,20.0317,20.0581,20.0317,20.0449,24000.0
2007-01-23 12:25:00,30.37,30.4,30.37,30.4,13600.0,20.0383,20.0581,20.0383,20.0581,13600.0
2007-01-23 12:30:00,30.4,30.43,30.39,30.43,14800.0,20.0581,20.0778,20.0515,20.0778,14800.0
2007-01-23 12:35:00,30.42,30.42,30.42,30.42,10000.0,20.0712,20.0712,20.0712,20.0712,10000.0
2007-01-23 12:40:00,30.42,30.42,30.4,30.42,10000.0,20.0712,20.0712,20.0581,20.0712,10000.0
2007-01-23 12:45:00,30.42,30.49,30.42,30.48,38000.0,20.0712,20.1174,20.0712,20.1108,38000.0
2007-01-23 12:50:00,30.49,30.5,30.48,30.49,30400.0,20.1174,20.124,20.1108,20.1174,30400.0
2007-01-23 12:55:00,30.5,30.56,30.5,30.56,30800.0,20.124,20.1636,20.124,20.1636,30800.0
2007-01-23 13:00:00,30.56,30.57,30.53,30.53,42400.0,20.1636,20.1702,20.1438,20.1438,42400.0
2007-01-23 13:05:00,30.53,30.54,30.51,30.51,24800.0,20.1438,20.1504,20.1306,20.1306,24800.0
2007-01-23 13:10:00,30.5,30.53,30.5,30.5,26400.0,20.124,20.1438,20.124,20.124,26400.0
2007-01-23 13:15:00,30.49,30.49,30.46,30.46,19600.0,20.1174,20.1174,20.0976,20.0976,19600.0
2007-01-23 13:20:00,30.46,30.48,30.45,30.48,28800.0,20.0976,20.1108,20.091,20.1108,28800.0
2007-01-23 13:25:00,30.47,30.49,30.44,30.44,38800.0,20.1042,20.1174,20.0844,20.0844,38800.0
2007-01-23 13:30:00,30.44,30.44,30.41,30.41,18800.0,20.0844,20.0844,20.0646,20.0646,18800.0
2007-01-23 13:35:00,30.41,30.41,30.38,30.38,22000.0,20.0646,20.0646,20.0449,20.0449,22000.0
2007-01-23 13:40:00,30.39,30.39,30.38,30.38,10000.0,20.0515,20.0515,20.0449,20.0449,10000.0
2007-01-23 13:45:00,30.38,30.4,30.38,30.39,18400.0,20.0449,20.0581,20.0449,20.0515,18400.0
2007-01-23 13:50:00,30.39,30.39,30.35,30.37,14400.0,20.0515,20.0515,20.0251,20.0383,14400.0
2007-01-23 13:55:00,30.38,30.4,30.37,30.39,16800.0,20.0449,20.0581,20.0383,20.0515,16800.0
2007-01-23 14:00:00,30.39,30.39,30.37,30.37,18400.0,20.0515,20.0515,20.0383,20.0383,18400.0
2007-01-23 14:05:00,30.38,30.38,30.31,30.33,50800.0,20.0449,20.0449,19.9987,20.0119,50800.0
2007-01-23 14:10:00,30.33,30.33,30.29,30.29,17200.0,20.0119,20.0119,19.9855,19.9855,17200.0
2007-01-23 14:15:00,30.3,30.33,30.29,30.32,38000.0,19.9921,20.0119,19.9855,20.0053,38000.0
2007-01-23 14:20:00,30.32,30.34,30.31,30.31,31200.0,20.0053,20.0185,19.9987,19.9987,31200.0
2007-01-23 14:25:00,30.3,30.32,30.28,30.28,31200.0,19.9921,20.0053,19.9789,19.9789,31200.0
2007-01-23 14:30:00,30.28,30.28,30.2,30.2,98800.0,19.9789,19.9789,19.9261,19.9261,98800.0
2007-01-23 14:35:00,30.2,30.24,30.2,30.23,44800.0,19.9261,19.9525,19.9261,19.9459,44800.0
2007-01-23 14:40:00,30.23,30.24,30.16,30.16,44000.0,19.9459,19.9525,19.8997,19.8997,44000.0
2007-01-23 14:45:00,30.16,30.18,30.14,30.17,57600.0,19.8997,19.9129,19.8865,19.9063,57600.0
2007-01-23 14:50:00,30.17,30.18,30.15,30.16,44800.0,19.9063,19.9129,19.8931,19.8997,44800.0
2007-01-23 14:55:00,30.15,30.2,30.15,30.18,50400.0,19.8931,19.9261,19.8931,19.9129,50400.0
2007-01-23 15:00:00,30.18,30.21,30.15,30.18,54800.0,19.9129,19.9327,19.8931,19.9129,54800.0
2007-01-23 15:05:00,30.18,30.21,30.18,30.2,28800.0,19.9129,19.9327,19.9129,19.9261,28800.0
2007-01-23 15:10:00,30.21,30.24,30.2,30.2,26400.0,19.9327,19.9525,19.9261,19.9261,26400.0
2007-01-23 15:15:00,30.19,30.26,30.18,30.26,64000.0,19.9195,19.9657,19.9129,19.9657,64000.0
2007-01-23 15:20:00,30.25,30.26,30.21,30.22,44800.0,19.9591,19.9657,19.9327,19.9393,44800.0
2007-01-23 15:25:00,30.22,30.26,30.22,30.23,44800.0,19.9393,19.9657,19.9393,19.9459,44800.0
2007-01-23 15:30:00,30.22,30.23,30.19,30.23,59600.0,19.9393,19.9459,19.9195,19.9459,59600.0
2007-01-23 15:35:00,30.23,30.24,30.18,30.18,60800.0,19.9459,19.9525,19.9129,19.9129,60800.0
2007-01-23 15:40:00,30.18,30.22,30.18,30.21,64000.0,19.9129,19.9393,19.9129,19.9327,64000.0
2007-01-23 15:45:00,30.21,30.25,30.21,30.23,61200.0,19.9327,19.9591,19.9327,19.9459,61200.0
2007-01-23 15:50:00,30.23,30.24,30.19,30.22,82400.0,19.9459,19.9525,19.9195,19.9393,82400.0
2007-01-23 15:55:00,30.22,30.25,30.22,30.25,63200.0,19.9393,19.9591,19.9393,19.9591,63200.0
2007-01-24 09:30:00,30.28,30.34,30.26,30.28,37200.0,19.9789,20.0185,19.9657,19.9789,37200.0
2007-01-24 09:35:00,30.28,30.28,30.14,30.18,36400.0,19.9789,19.9789,19.8865,19.9129,36400.0
2007-01-24 09:40:00,30.18,30.23,30.16,30.23,42400.0,19.9129,19.9459,19.8997,19.9459,42400.0
2007-01-24 09:45:00,30.23,30.23,30.18,30.22,33600.0,19.9459,19.9459,19.9129,19.9393,33600.0
2007-01-24 09:50:00,30.21,30.23,30.2,30.21,36800.0,19.9327,19.9459,19.9261,19.9327,36800.0
2007-01-24 09:55:00,30.2,30.2,30.14,30.18,20000.0,19.9261,19.9261,19.8865,19.9129,20000.0
2007-01-24 10:00:00,30.17,30.17,30.11,30.12,122400.0,19.9063,19.9063,19.8667,19.8733,122400.0
2007-01-24 10:05:00,30.11,30.15,30.1,30.15,20400.0,19.8667,19.8931,19.8601,19.8931,20400.0
2007-01-24 10:10:00,30.14,30.15,30.13,30.15,39600.0,19.8865,19.8931,19.8799,19.8931,39600.0
2007-01-24 10:15:00,30.14,30.25,30.14,30.25,162400.0,19.8865,19.9591,19.8865,19.9591,162400.0
2007-01-24 10:20:00,30.24,30.24,30.22,30.22,19200.0,19.9525,19.9525,19.9393,19.9393,19200.0
2007-01-24 10:25:00,30.22,30.23,30.21,30.22,12800.0,19.9393,19.9459,19.9327,19.9393,12800.0
2007-01-24 10:30:00,30.22,30.31,30.22,30.3,68800.0,19.9393,19.9987,19.9393,19.9921,68800.0
2007-01-24 10:35:00,30.3,30.31,30.28,30.29,22000.0,19.9921,19.9987,19.9789,19.9855,22000.0
2007-01-24 10:40:00,30.3,30.3,30.27,30.28,12400.0,19.9921,19.9921,19.9723,19.9789,12400.0
2007-01-24 10:45:00,30.27,30.3,30.27,30.27,20400.0,19.9723,19.9921,19.9723,19.9723,20400.0
2007-01-24 10:50:00,30.27,30.27,30.23,30.24,18800.0,19.9723,19.9723,19.9459,19.9525,18800.0
2007-01-24 10:55:00,30.25,30.26,30.24,30.25,17200.0,19.9591,19.9657,19.9525,19.9591,17200.0
2007-01-24 11:00:00,30.25,30.28,30.25,30.28,14400.0,19.9591,19.9789,19.9591,19.9789,14400.0
2007-01-24 11:05:00,30.29,30.32,30.29,30.32,28400.0,19.9855,20.0053,19.9855,20.0053,28400.0
2007-01-24 11:10:00,30.32,30.33,30.31,30.31,9600.0,20.0053,20.0119,19.9987,19.9987,9600.0
2007-01-24 11:15:00,30.31,30.31,30.29,30.29,7600.0,19.9987,19.9987,19.9855,19.9855,7600.0
2007-01-24 11:20:00,30.29,30.3,30.28,30.29,25600.0,19.9855,19.9921,19.9789,19.9855,25600.0
2007-01-24 11:25:00,30.28,30.28,30.25,30.28,18800.0,19.9789,19.9789,19.9591,19.9789,18800.0
2007-01-24 11:30:00,30.27,30.27,30.27,30.27,15600.0,19.9723,19.9723,19.9723,19.9723,15600.0
2007-01-24 11:35:00,30.27,30.27,30.26,30.26,8400.0,19.9723,19.9723,19.9657,19.9657,8400.0
2007-01-24 11:40:00,30.26,30.26,30.25,30.26,4800.0,19.9657,19.9657,19.9591,19.9657,4800.0
2007-01-24 11:45:00,30.26,30.27,30.24,30.24,54000.0,19.9657,19.9723,19.9525,19.9525,54000.0
2007-01-24 11:50:00,30.24,30.24,30.2,30.2,32000.0,19.9525,19.9525,19.9261,19.9261,32000.0
2007-01-24 11:55:00,30.19,30.19,30.18,30.18,21200.0,19.9195,19.9195,19.9129,19.9129,21200.0
2007-01-24 12:00:00,30.18,30.18,30.17,30.17,11200.0,19.9129,19.9129,19.9063,19.9063,11200.0
2007-01-24 12:05:00,30.18,30.18,30.17,30.18,13200.0,19.9129,19.9129,19.9063,19.9129,13200.0
2007-01-24 12:10:00,30.18,30.18,30.18,30.18,3200.0,19.9129,19.9129,19.9129,19.9129,3200.0
2007-01-24 12:15:00,30.17,30.17,30.17,30.17,3600.0,19.9063,19.9063,19.9063,19.9063,3600.0
2007-01-24 12:20:00,30.17,30.17,30.15,30.15,14000.0,19.9063,19.9063,19.8931,19.8931,14000.0
2007-01-24 12:25:00,30.15,30.18,30.14,30.18,18000.0,19.8931,19.9129,19.8865,19.9129,18000.0
2007-01-24 12:30:00,30.19,30.21,30.19,30.19,10400.0,19.9195,19.9327,19.9195,19.9195,10400.0
2007-01-24 12:35:00,30.17,30.17,30.14,30.16,16000.0,19.9063,19.9063,19.8865,19.8997,16000.0
2007-01-24 12:40:00,30.16,30.16,30.14,30.14,6400.0,19.8997,19.8997,19.8865,19.8865,6400.0
2007-01-24 12:45:00,30.14,30.16,30.14,30.16,19600.0,19.8865,19.8997,19.8865,19.8997,19600.0
2007-01-24 12:50:00,30.16,30.17,30.15,30.16,18400.0,19.8997,19.9063,19.8931,19.8997,18400.0
2007-01-24 12:55:00,30.16,30.17,30.16,30.17,16400.0,19.8997,19.9063,19.8997,19.9063,16400.0
2007-01-24 13:00:00,30.17,30.17,30.15,30.15,29200.0,19.9063,19.9063,19.8931,19.8931,29200.0
2007-01-24 13:05:00,30.16,30.16,30.15,30.16,13600.0,19.8997,19.8997,19.8931,19.8997,13600.0
2007-01-24 13:10:00,30.16,30.17,30.16,30.17,3600.0,19.8997,19.9063,19.8997,19.9063,3600.0
2007-01-24 13:15:00,30.17,30.19,30.16,30.18,15200.0,19.9063,19.9195,19.8997,19.9129,15200.0
2007-01-24 13:20:00,30.19,30.2,30.19,30.2,16400.0,19.9195,19.9261,19.9195,19.9261,16400.0
2007-01-24 13:25:00,30.2,30.21,30.19,30.21,16800.0,19.9261,19.9327,19.9195,19.9327,16800.0
2007-01-24 13:30:00,30.2,30.2,30.19,30.19,12800.0,19.9261,19.9261,19.9195,19.9195,12800.0
2007-01-24 13:35:00,30.19,30.23,30.19,30.23,24400.0,19.9195,19.9459,19.9195,19.9459,24400.0
2007-01-24 13:40:00,30.23,30.23,30.23,30.23,14400.0,19.9459,19.9459,19.9459,19.9459,14400.0
2007-01-24 13:45:00,30.23,30.23,30.2,30.21,12400.0,19.9459,19.9459,19.9261,19.9327,12400.0
2007-01-24 13:50:00,30.21,30.22,30.2,30.21,11600.0,19.9327,19.9393,19.9261,19.9327,11600.0
2007-01-24 13:55:00,30.22,30.23,30.19,30.19,55200.0,19.9393,19.9459,19.9195,19.9195,55200.0
2007-01-24 14:00:00,30.2,30.2,30.19,30.19,20000.0,19.9261,19.9261,19.9195,19.9195,20000.0
2007-01-24 14:05:00,30.19,30.22,30.19,30.22,39200.0,19.9195,19.9393,19.9195,19.9393,39200.0
2007-01-24 14:10:00,30.23,30.24,30.22,30.24,26400.0,19.9459,19.9525,19.9393,19.9525,26400.0
2007-01-24 14:15:00,30.24,30.24,30.2,30.21,19600.0,19.9525,19.9525,19.9261,19.9327,19600.0
2007-01-24 14:20:00,30.21,30.23,30.19,30.23,15200.0,19.9327,19.9459,19.9195,19.9459,15200.0
2007-01-24 14:25:00,30.22,30.23,30.2,30.23,15600.0,19.9393,19.9459,19.9261,19.9459,15600.0
2007-01-24 14:30:00,30.24,30.25,30.23,30.24,15200.0,19.9525,19.9591,19.9459,19.9525,15200.0
2007-01-24 14:35:00,30.24,30.29,30.24,30.29,23200.0,19.9525,19.9855,19.9525,19.9855,23200.0
2007-01-24 14:40:00,30.29,30.3,30.26,30.28,23200.0,19.9855,19.9921,19.9657,19.9789,23200.0
2007-01-24 14:45:00,30.28,30.32,30.27,30.32,32800.0,19.9789,20.0053,19.9723,20.0053,32800.0
2007-01-24 14:50:00,30.32,30.33,30.31,30.33,14000.0,20.0053,20.0119,19.9987,20.0119,14000.0
2007-01-24 14:55:00,30.32,30.34,30.31,30.33,37600.0,20.0053,20.0185,19.9987,20.0119,37600.0
2007-01-24 15:00:00,30.33,30.38,30.33,30.38,56400.0,20.0119,20.0449,20.0119,20.0449,56400.0
2007-01-24 15:05:00,30.38,30.4,30.36,30.4,31200.0,20.0449,20.0581,20.0317,20.0581,31200.0
2007-01-24 15:10:00,30.4,30.4,30.36,30.37,22400.0,20.0581,20.0581,20.0317,20.0383,22400.0
2007-01-24 15:15:00,30.38,30.39,30.37,30.39,38800.0,20.0449,20.0515,20.0383,20.0515,38800.0
2007-01-24 15:20:00,30.39,30.43,30.38,30.42,41600.0,20.0515,20.0778,20.0449,20.0712,41600.0
2007-01-24 15:25:00,30.42,30.47,30.42,30.46,93200.0,20.0712,20.1042,20.0712,20.0976,93200.0
2007-01-24 15:30:00,30.46,30.48,30.44,30.47,219200.0,20.0976,20.1108,20.0844,20.1042,219200.0
2007-01-24 15:35:00,30.47,30.53,30.47,30.51,104800.0,20.1042,20.1438,20.1042,20.1306,104800.0
2007-01-24 15:40:00,30.51,30.54,30.48,30.54,174800.0,20.1306,20.1504,20.1108,20.1504,174800.0
2007-01-24 15:45:00,30.54,30.63,30.53,30.62,160000.0,20.1504,20.2098,20.1438,20.2032,160000.0
2007-01-24 15:50:00,30.62,30.63,30.59,30.61,167200.0,20.2032,20.2098,20.1834,20.1966,167200.0
2007-01-24 15:55:00,30.6,30.6,30.57,30.57,117600.0,20.19,20.19,20.1702,20.1702,117600.0
2007-01-25 09:30:00,30.46,30.56,30.4,30.56,29200.0,20.0976,20.1636,20.0581,20.1636,29200.0
2007-01-25 09:35:00,30.56,30.56,30.46,30.48,21200.0,20.1636,20.1636,20.0976,20.1108,21200.0
2007-01-25 09:40:00,30.48,30.48,30.45,30.45,56400.0,20.1108,20.1108,20.091,20.091,56400.0
2007-01-25 09:45:00,30.45,30.47,30.43,30.46,51600.0,20.091,20.1042,20.0778,20.0976,51600.0
2007-01-25 09:50:00,30.45,30.51,30.45,30.5,29200.0,20.091,20.1306,20.091,20.124,29200.0
2007-01-25 09:55:00,30.5,30.57,30.5,30.57,36800.0,20.124,20.1702,20.124,20.1702,36800.0
2007-01-25 10:00:00,30.57,30.69,30.57,30.69,67600.0,20.1702,20.2494,20.1702,20.2494,67600.0
2007-01-25 10:05:00,30.68,30.71,30.65,30.7,32400.0,20.2428,20.2626,20.223,20.256,32400.0
2007-01-25 10:10:00,30.7,30.73,30.68,30.71,35200.0,20.256,20.2758,20.2428,20.2626,35200.0
2007-01-25 10:15:00,30.7,30.71,30.58,30.6,62000.0,20.256,20.2626,20.1768,20.19,62000.0
2007-01-25 10:20:00,30.6,30.64,30.59,30.63,50800.0,20.19,20.2164,20.1834,20.2098,50800.0
2007-01-25 10:25:00,30.63,30.64,30.53,30.55,63200.0,20.2098,20.2164,20.1438,20.157,63200.0
2007-01-25 10:30:00,30.53,30.54,30.51,30.52,26400.0,20.1438,20.1504,20.1306,20.1372,26400.0
2007-01-25 10:35:00,30.52,30.55,30.51,30.52,31600.0,20.1372,20.157,20.1306,20.1372,31600.0
2007-01-25 10:40:00,30.51,30.53,30.48,30.51,114000.0,20.1306,20.1438,20.1108,20.1306,114000.0
2007-01-25 10:45:00,30.5,30.53,30.5,30.53,28400.0,20.124,20.1438,20.124,20.1438,28400.0
2007-01-25 10:50:00,30.52,30.55,30.51,30.55,24800.0,20.1372,20.157,20.1306,20.157,24800.0
2007-01-25 10:55:00,30.55,30.55,30.46,30.48,37600.0,20.157,20.157,20.0976,20.1108,37600.0
2007-01-25 11:00:00,30.48,30.54,30.48,30.52,17200.0,20.1108,20.1504,20.1108,20.1372,17200.0
2007-01-25 11:05:00,30.51,30.51,30.48,30.49,33200.0,20.1306,20.1306,20.1108,20.1174,33200.0
2007-01-25 11:10:00,30.48,30.51,30.48,30.51,72400.0,20.1108,20.1306,20.1108,20.1306,72400.0
2007-01-25 11:15:00,30.49,30.51,30.47,30.48,28800.0,20.1174,20.1306,20.1042,20.1108,28800.0
2007-01-25 11:20:00,30.48,30.57,30.48,30.56,47200.0,20.1108,20.1702,20.1108,20.1636,47200.0
2007-01-25 11:25:00,30.56,30.57,30.51,30.54,30400.0,20.1636,20.1702,20.1306,20.1504,30400.0
2007-01-25 11:30:00,30.55,30.61,30.55,30.56,58000.0,20.157,20.1966,20.157,20.1636,58000.0
2007-01-25 11:35:00,30.56,30.58,30.55,30.55,28000.0,20.1636,20.1768,20.157,20.157,28000.0
2007-01-25 11:40:00,30.55,30.55,30.51,30.52,39600.0,20.157,20.157,20.1306,20.1372,39600.0
2007-01-25 11:45:00,30.52,30.54,30.51,30.53,36400.0,20.1372,20.1504,20.1306,20.1438,36400.0
2007-01-25 11:50:00,30.53,30.54,30.51,30.53,29600.0,20.1438,20.1504,20.1306,20.1438,29600.0
2007-01-25 11:55:00,30.51,30.53,30.48,30.48,37200.0,20.1306,20.1438,20.1108,20.1108,37200.0
2007-01-25 12:00:00,30.5,30.5,30.44,30.47,317200.0,20.124,20.124,20.0844,20.1042,317200.0
2007-01-25 12:05:00,30.46,30.49,30.4,30.4,131600.0,20.0976,20.1174,20.0581,20.0581,131600.0
2007-01-25 12:10:00,30.39,30.43,30.33,30.36,100000.0,20.0515,20.0778,20.0119,20.0317,100000.0
2007-01-25 12:15:00,30.36,30.43,30.36,30.43,50800.0,20.0317,20.0778,20.0317,20.0778,50800.0
2007-01-25 12:20:00,30.42,30.44,30.39,30.41,19600.0,20.0712,20.0844,20.0515,20.0646,19600.0
2007-01-25 12:25:00,30.41,30.44,30.38,30.42,25600.0,20.0646,20.0844,20.0449,20.0712,25600.0
2007-01-25 12:30:00,30.42,30.46,30.38,30.44,36800.0,20.0712,20.0976,20.0449,20.0844,36800.0
2007-01-25 12:35:00,30.43,30.46,30.43,30.45,13600.0,20.0778,20.0976,20.0778,20.091,13600.0
2007-01-25 12:40:00,30.44,30.46,30.43,30.45,11600.0,20.0844,20.0976,20.0778,20.091,11600.0
2007-01-25 12:45:00,30.46,30.5,30.43,30.5,70800.0,20.0976,20.124,20.0778,20.124,70800.0
2007-01-25 12:50:00,30.5,30.51,30.48,30.48,107200.0,20.124,20.1306,20.1108,20.1108,107200.0
2007-01-25 12:55:00,30.47,30.5,30.44,30.45,76800.0,20.1042,20.124,20.0844,20.091,76800.0
2007-01-25 13:00:00,30.45,30.49,30.41,30.48,85600.0,20.091,20.1174,20.0646,20.1108,85600.0
2007-01-25 13:05:00,30.48,30.55,30.46,30.51,252000.0,20.1108,20.157,20.0976,20.1306,252000.0
2007-01-25 13:10:00,30.53,30.54,30.49,30.5,26800.0,20.1438,20.1504,20.1174,20.124,26800.0
2007-01-25 13:15:00,30.5,30.55,30.49,30.53,79200.0,20.124,20.157,20.1174,20.1438,79200.0
2007-01-25 13:20:00,30.53,30.55,30.52,30.53,31600.0,20.1438,20.157,20.1372,20.1438,31600.0
2007-01-25 13:25:00,30.55,30.55,30.49,30.51,109200.0,20.157,20.157,20.1174,20.1306,109200.0
2007-01-25 13:30:00,30.51,30.55,30.51,30.53,36800.0,20.1306,20.157,20.1306,20.1438,36800.0
2007-01-25 13:35:00,30.52,30.53,30.42,30.46,31600.0,20.1372,20.1438,20.0712,20.0976,31600.0
2007-01-25 13:40:00,30.45,30.54,30.45,30.51,50400.0,20.091,20.1504,20.091,20.1306,50400.0
2007-01-25 13:45:00,30.5,30.52,30.46,30.5,75200.0,20.124,20.1372,20.0976,20.124,75200.0
2007-01-25 13:50:00,30.5,30.51,30.45,30.47,108000.0,20.124,20.1306,20.091,20.1042,108000.0
2007-01-25 13:55:00,30.48,30.5,30.45,30.45,90400.0,20.1108,20.124,20.091,20.091,90400.0
2007-01-25 14:00:00,30.46,30.46,30.38,30.38,98000.0,20.0976,20.0976,20.0449,20.0449,98000.0
2007-01-25 14:05:00,30.38,30.4,30.34,30.35,171200.0,20.0449,20.0581,20.0185,20.0251,171200.0
2007-01-25 14:10:00,30.35,30.36,30.31,30.33,130000.0,20.0251,20.0317,19.9987,20.0119,130000.0
2007-01-25 14:15:00,30.33,30.34,30.31,30.31,44000.0,20.0119,20.0185,19.9987,19.9987,44000.0
2007-01-25 14:20:00,30.32,30.33,30.29,30.31,44000.0,20.0053,20.0119,19.9855,19.9987,44000.0
2007-01-25 14:25:00,30.31,30.32,30.27,30.32,93600.0,19.9987,20.0053,19.9723,20.0053,93600.0
2007-01-25 14:30:00,30.32,30.35,30.28,30.32,58800.0,20.0053,20.0251,19.9789,20.0053,58800.0
2007-01-25 14:35:00,30.32,30.37,30.31,30.36,307600.0,20.0053,20.0383,19.9987,20.0317,307600.0
2007-01-25 14:40:00,30.34,30.39,30.34,30.39,78400.0,20.0185,20.0515,20.0185,20.0515,78400.0
2007-01-25 14:45:00,30.37,30.37,30.32,30.34,12800.0,20.0383,20.0383,20.0053,20.0185,12800.0
2007-01-25 14:50:00,30.34,30.38,30.32,30.33,20800.0,20.0185,20.0449,20.0053,20.0119,20800.0
2007-01-25 14:55:00,30.33,30.36,30.31,30.36,14000.0,20.0119,20.0317,19.9987,20.0317,14000.0
2007-01-25 15:00:00,30.36,30.39,30.36,30.39,34000.0,20.0317,20.0515,20.0317,20.0515,34000.0
2007-01-25 15:05:00,30.38,30.38,30.34,30.36,58000.0,20.0449,20.0449,20.0185,20.0317,58000.0
2007-01-25 15:10:00,30.36,30.39,30.36,30.39,36400.0,20.0317,20.0515,20.0317,20.0515,36400.0
2007-01-25 15:15:00,30.39,30.41,30.38,30.41,38800.0,20.0515,20.0646,20.0449,20.0646,38800.0
2007-01-25 15:20:00,30.4,30.41,30.36,30.4,98800.0,20.0581,20.0646,20.0317,20.0581,98800.0
2007-01-25 15:25:00,30.39,30.47,30.39,30.47,72800.0,20.0515,20.1042,20.0515,20.1042,72800.0
2007-01-25 15:30:00,30.47,30.47,30.42,30.43,58800.0,20.1042,20.1042,20.0712,20.0778,58800.0
2007-01-25 15:35:00,30.43,30.43,30.35,30.36,70400.0,20.0778,20.0778,20.0251,20.0317,70400.0
2007-01-25 15:40:00,30.36,30.38,30.35,30.36,101200.0,20.0317,20.0449,20.0251,20.0317,101200.0
2007-01-25 15:45:00,30.36,30.36,30.34,30.35,90400.0,20.0317,20.0317,20.0185,20.0251,90400.0
2007-01-25 15:50:00,30.35,30.35,30.32,30.34,218000.0,20.0251,20.0251,20.0053,20.0185,218000.0
2007-01-25 15:55:00,30.33,30.41,30.33,30.39,126800.0,20.0119,20.0646,20.0119,20.0515,126800.0
2007-01-26 09:30:00,30.56,30.63,30.55,30.55,34000.0,20.1636,20.2098,20.157,20.157,34000.0
2007-01-26 09:35:00,30.54,30.57,30.4,30.45,58400.0,20.1504,20.1702,20.0581,20.091,58400.0
2007-01-26 09:40:00,30.45,30.45,30.36,30.43,93200.0,20.091,20.091,20.0317,20.0778,93200.0
2007-01-26 09:45:00,30.43,30.44,30.35,30.43,82000.0,20.0778,20.0844,20.0251,20.0778,82000.0
2007-01-26 09:50:00,30.43,30.49,30.39,30.42,52000.0,20.0778,20.1174,20.0515,20.0712,52000.0
2007-01-26 09:55:00,30.43,30.53,30.38,30.52,86000.0,20.0778,20.1438,20.0449,20.1372,86000.0
2007-01-26 10:00:00,30.53,30.54,30.49,30.5,118800.0,20.1438,20.1504,20.1174,20.124,118800.0
2007-01-26 10:05:00,30.51,30.59,30.49,30.56,115600.0,20.1306,20.1834,20.1174,20.1636,115600.0
2007-01-26 10:10:00,30.56,30.59,30.55,30.56,152400.0,20.1636,20.1834,20.157,20.1636,152400.0
2007-01-26 10:15:00,30.56,30.57,30.54,30.56,52000.0,20.1636,20.1702,20.1504,20.1636,52000.0
2007-01-26 10:20:00,30.53,30.59,30.51,30.57,82800.0,20.1438,20.1834,20.1306,20.1702,82800.0
2007-01-26 10:25:00,30.57,30.59,30.54,30.57,88000.0,20.1702,20.1834,20.1504,20.1702,88000.0
2007-01-26 10:30:00,30.57,30.62,30.54,30.61,72800.0,20.1702,20.2032,20.1504,20.1966,72800.0
2007-01-26 10:35:00,30.62,30.71,30.54,30.7,142400.0,20.2032,20.2626,20.1504,20.256,142400.0
2007-01-26 10:40:00,30.7,30.74,30.67,30.7,101200.0,20.256,20.2824,20.2362,20.256,101200.0
2007-01-26 10:45:00,30.7,30.71,30.68,30.7,44000.0,20.256,20.2626,20.2428,20.256,44000.0
2007-01-26 10:50:00,30.7,30.72,30.64,30.66,158400.0,20.256,20.2692,20.2164,20.2296,158400.0
2007-01-26 10:55:00,30.67,30.7,30.67,30.69,39600.0,20.2362,20.256,20.2362,20.2494,39600.0
2007-01-26 11:00:00,30.68,30.7,30.67,30.68,29200.0,20.2428,20.256,20.2362,20.2428,29200.0
2007-01-26 11:05:00,30.69,30.7,30.66,30.67,22400.0,20.2494,20.256,20.2296,20.2362,22400.0
2007-01-26 11:10:00,30.67,30.68,30.62,30.63,88800.0,20.2362,20.2428,20.2032,20.2098,88800.0
2007-01-26 11:15:00,30.63,30.63,30.6,30.61,14400.0,20.2098,20.2098,20.19,20.1966,14400.0
2007-01-26 11:20:00,30.61,30.68,30.61,30.62,63600.0,20.1966,20.2428,20.1966,20.2032,63600.0
2007-01-26 11:25:00,30.63,30.66,30.61,30.66,27200.0,20.2098,20.2296,20.1966,20.2296,27200.0
2007-01-26 11:30:00,30.65,30.66,30.64,30.66,20400.0,20.223,20.2296,20.2164,20.2296,20400.0
2007-01-26 11:35:00,30.65,30.66,30.62,30.63,93600.0,20.223,20.2296,20.2032,20.2098,93600.0
2007-01-26 11:40:00,30.65,30.65,30.61,30.64,30800.0,20.223,20.223,20.1966,20.2164,30800.0
2007-01-26 11:45:00,30.64,30.66,30.64,30.64,12400.0,20.2164,20.2296,20.2164,20.2164,12400.0
2007-01-26 11:50:00,30.64,30.64,30.61,30.62,9200.0,20.2164,20.2164,20.1966,20.2032,9200.0
2007-01-26 11:55:00,30.62,30.67,30.62,30.66,21200.0,20.2032,20.2362,20.2032,20.2296,21200.0
2007-01-26 12:00:00,30.67,30.68,30.66,30.67,21600.0,20.2362,20.2428,20.2296,20.2362,21600.0
2007-01-26 12:05:00,30.66,30.69,30.66,30.69,29200.0,20.2296,20.2494,20.2296,20.2494,29200.0
2007-01-26 12:10:00,30.68,30.71,30.66,30.71,102800.0,20.2428,20.2626,20.2296,20.2626,102800.0
2007-01-26 12:15:00,30.71,30.91,30.71,30.91,296400.0,20.2626,20.3946,20.2626,20.3946,296400.0
2007-01-26 12:20:00,30.9,30.97,30.9,30.96,110400.0,20.388,20.4341,20.388,20.4275,110400.0
2007-01-26 12:25:00,30.96,31.03,30.95,30.98,119200.0,20.4275,20.4737,20.4209,20.4407,119200.0
2007-01-26 12:30:00,30.99,30.99,30.94,30.99,90800.0,20.4473,20.4473,20.4143,20.4473,90800.0
2007-01-26 12:35:00,30.99,31.0,30.95,31.0,47600.0,20.4473,20.4539,20.4209,20.4539,47600.0
2007-01-26 12:40:00,31.0,31.06,30.99,31.05,113200.0,20.4539,20.4935,20.4473,20.4869,113200.0
2007-01-26 12:45:00,31.06,31.27,31.06,31.27,236000.0,20.4935,20.6321,20.4935,20.6321,236000.0
2007-01-26 12:50:00,31.27,31.3,31.15,31.16,144800.0,20.6321,20.6519,20.5529,20.5595,144800.0
2007-01-26 12:55:00,31.16,31.16,31.11,31.14,96800.0,20.5595,20.5595,20.5265,20.5463,96800.0
2007-01-26 13:00:00,31.14,31.16,31.12,31.16,55200.0,20.5463,20.5595,20.5331,20.5595,55200.0
2007-01-26 13:05:00,31.14,31.21,31.12,31.21,92800.0,20.5463,20.5925,20.5331,20.5925,92800.0
2007-01-26 13:10:00,31.21,31.3,31.21,31.3,112000.0,20.5925,20.6519,20.5925,20.6519,112000.0
2007-01-26 13:15:00,31.3,31.36,31.28,31.31,54800.0,20.6519,20.6915,20.6387,20.6585,54800.0
2007-01-26 13:20:00,31.31,31.44,31.29,31.36,160400.0,20.6585,20.7442,20.6453,20.6915,160400.0
2007-01-26 13:25:00,31.36,31.36,31.29,31.3,37600.0,20.6915,20.6915,20.6453,20.6519,37600.0
2007-01-26 13:30:00,31.31,31.33,31.28,31.28,33200.0,20.6585,20.6717,20.6387,20.6387,33200.0
2007-01-26 13:35:00,31.28,31.28,31.21,31.23,57600.0,20.6387,20.6387,20.5925,20.6057,57600.0
2007-01-26 13:40:00,31.23,31.26,31.23,31.24,70000.0,20.6057,20.6255,20.6057,20.6123,70000.0
2007-01-26 13:45:00,31.23,31.24,31.22,31.24,51600.0,20.6057,20.6123,20.5991,20.6123,51600.0
2007-01-26 13:50:00,31.23,31.23,31.22,31.23,22800.0,20.6057,20.6057,20.5991,20.6057,22800.0
2007-01-26 13:55:00,31.23,31.25,31.21,31.25,46400.0,20.6057,20.6189,20.5925,20.6189,46400.0
2007-01-26 14:00:00,31.24,31.24,31.2,31.2,57600.0,20.6123,20.6123,20.5859,20.5859,57600.0
2007-01-26 14:05:00,31.2,31.2,31.15,31.16,42400.0,20.5859,20.5859,20.5529,20.5595,42400.0
2007-01-26 14:10:00,31.16,31.17,31.14,31.15,29600.0,20.5595,20.5661,20.5463,20.5529,29600.0
2007-01-26 14:15:00,31.15,31.2,31.14,31.18,58400.0,20.5529,20.5859,20.5463,20.5727,58400.0
2007-01-26 14:20:00,31.18,31.19,31.12,31.12,50400.0,20.5727,20.5793,20.5331,20.5331,50400.0
2007-01-26 14:25:00,31.12,31.17,31.12,31.15,53600.0,20.5331,20.5661,20.5331,20.5529,53600.0
2007-01-26 14:30:00,31.15,31.15,31.13,31.13,34400.0,20.5529,20.5529,20.5397,20.5397,34400.0
2007-01-26 14:35:00,31.13,31.18,31.11,31.14,67200.0,20.5397,20.5727,20.5265,20.5463,67200.0
2007-01-26 14:40:00,31.13,31.19,31.13,31.18,44400.0,20.5397,20.5793,20.5397,20.5727,44400.0
2007-01-26 14:45:00,31.18,31.24,31.18,31.22,51600.0,20.5727,20.6123,20.5727,20.5991,51600.0
2007-01-26 14:50:00,31.22,31.24,31.2,31.23,54400.0,20.5991,20.6123,20.5859,20.6057,54400.0
2007-01-26 14:55:00,31.23,31.25,31.19,31.24,53600.0,20.6057,20.6189,20.5793,20.6123,53600.0
2007-01-26 15:00:00,31.23,31.25,31.22,31.23,50000.0,20.6057,20.6189,20.5991,20.6057,50000.0
2007-01-26 15:05:00,31.23,31.26,31.23,31.26,66800.0,20.6057,20.6255,20.6057,20.6255,66800.0
2007-01-26 15:10:00,31.26,31.28,31.26,31.27,72800.0,20.6255,20.6387,20.6255,20.6321,72800.0
2007-01-26 15:15:00,31.27,31.28,31.21,31.23,105600.0,20.6321,20.6387,20.5925,20.6057,105600.0
2007-01-26 15:20:00,31.22,31.24,31.2,31.23,40800.0,20.5991,20.6123,20.5859,20.6057,40800.0
2007-01-26 15:25:00,31.23,31.24,31.21,31.24,44400.0,20.6057,20.6123,20.5925,20.6123,44400.0
2007-01-26 15:30:00,31.24,31.25,31.21,31.24,72000.0,20.6123,20.6189,20.5925,20.6123,72000.0
2007-01-26 15:35:00,31.25,31.25,31.24,31.25,74400.0,20.6189,20.6189,20.6123,20.6189,74400.0
2007-01-26 15:40:00,31.25,31.26,31.21,31.26,59600.0,20.6189,20.6255,20.5925,20.6255,59600.0
2007-01-26 15:45:00,31.26,31.27,31.24,31.25,111200.0,20.6255,20.6321,20.6123,20.6189,111200.0
2007-01-26 15:50:00,31.25,31.28,31.25,31.25,91200.0,20.6189,20.6387,20.6189,20.6189,91200.0
2007-01-26 15:55:00,31.25,31.27,31.24,31.27,145600.0,20.6189,20.6321,20.6123,20.6321,145600.0
2007-01-29 09:30:00,31.86,32.02,31.8,32.0,378800.0,21.0214,21.1269,20.9818,21.1137,378800.0
2007-01-29 09:35:00,32.02,32.12,31.68,31.91,699600.0,21.1269,21.1929,20.9026,21.0544,699600.0
2007-01-29 09:40:00,31.92,32.1,31.84,32.04,340000.0,21.061,21.1797,21.0082,21.1401,340000.0
2007-01-29 09:45:00,32.06,32.25,31.97,32.13,366400.0,21.1533,21.2787,21.0939,21.1995,366400.0
2007-01-29 09:50:00,32.09,32.2,32.08,32.12,293200.0,21.1731,21.2457,21.1665,21.1929,293200.0
2007-01-29 09:55:00,32.12,32.14,32.0,32.02,307200.0,21.1929,21.2061,21.1137,21.1269,307200.0
2007-01-29 10:00:00,32.04,32.09,31.94,31.99,206400.0,21.1401,21.1731,21.0742,21.1071,206400.0
2007-01-29 10:05:00,31.99,32.06,31.97,32.05,207600.0,21.1071,21.1533,21.0939,21.1467,207600.0
2007-01-29 10:10:00,32.05,32.11,32.01,32.09,210400.0,21.1467,21.1863,21.1203,21.1731,210400.0
2007-01-29 10:15:00,32.06,32.08,32.03,32.05,127200.0,21.1533,21.1665,21.1335,21.1467,127200.0
2007-01-29 10:20:00,32.07,32.18,32.05,32.16,142000.0,21.1599,21.2325,21.1467,21.2193,142000.0
2007-01-29 10:25:00,32.16,32.17,32.12,32.13,96800.0,21.2193,21.2259,21.1929,21.1995,96800.0
2007-01-29 10:30:00,32.13,32.13,31.88,31.98,328800.0,21.1995,21.1995,21.0346,21.1005,328800.0
2007-01-29 10:35:00,31.98,32.1,31.71,31.75,154000.0,21.1005,21.1797,20.9224,20.9488,154000.0
2007-01-29 10:40:00,31.77,31.83,31.7,31.77,102000.0,20.962,21.0016,20.9158,20.962,102000.0
2007-01-29 10:45:00,31.77,31.87,31.76,31.83,78400.0,20.962,21.028,20.9554,21.0016,78400.0
2007-01-29 10:50:00,31.82,31.9,31.81,31.83,87200.0,20.995,21.0478,20.9884,21.0016,87200.0
2007-01-29 10:55:00,31.82,31.85,31.79,31.82,66400.0,20.995,21.0148,20.9752,20.995,66400.0
2007-01-29 11:00:00,31.8,31.83,31.7,31.79,233600.0,20.9818,21.0016,20.9158,20.9752,233600.0
2007-01-29 11:05:00,31.79,31.83,31.74,31.76,98800.0,20.9752,21.0016,20.9422,20.9554,98800.0
2007-01-29 11:10:00,31.75,31.75,31.63,31.63,172000.0,20.9488,20.9488,20.8696,20.8696,172000.0
2007-01-29 11:15:00,31.63,31.78,31.6,31.76,122800.0,20.8696,20.9686,20.8498,20.9554,122800.0
2007-01-29 11:20:00,31.78,31.78,31.62,31.7,84000.0,20.9686,20.9686,20.863,20.9158,84000.0
2007-01-29 11:25:00,31.69,31.74,31.68,31.74,64400.0,20.9092,20.9422,20.9026,20.9422,64400.0
2007-01-29 11:30:00,31.74,31.81,31.7,31.76,158400.0,20.9422,20.9884,20.9158,20.9554,158400.0
2007-01-29 11:35:00,31.75,31.8,31.74,31.77,159200.0,20.9488,20.9818,20.9422,20.962,159200.0
2007-01-29 11:40:00,31.77,31.78,31.67,31.72,85600.0,20.962,20.9686,20.896,20.929,85600.0
2007-01-29 11:45:00,31.73,31.74,31.67,31.68,32400.0,20.9356,20.9422,20.896,20.9026,32400.0
2007-01-29 11:50:00,31.67,31.75,31.64,31.69,65200.0,20.896,20.9488,20.8762,20.9092,65200.0
2007-01-29 11:55:00,31.69,31.73,31.69,31.7,36400.0,20.9092,20.9356,20.9092,20.9158,36400.0
2007-01-29 12:00:00,31.7,31.7,31.65,31.69,124000.0,20.9158,20.9158,20.8828,20.9092,124000.0
2007-01-29 12:05:00,31.7,31.74,31.64,31.64,44800.0,20.9158,20.9422,20.8762,20.8762,44800.0
2007-01-29 12:10:00,31.64,31.73,31.62,31.66,112400.0,20.8762,20.9356,20.863,20.8894,112400.0
2007-01-29 12:15:00,31.66,31.7,31.65,31.67,119200.0,20.8894,20.9158,20.8828,20.896,119200.0
2007-01-29 12:20:00,31.66,31.67,31.6,31.64,74800.0,20.8894,20.896,20.8498,20.8762,74800.0
2007-01-29 12:25:00,31.65,31.66,31.61,31.64,45600.0,20.8828,20.8894,20.8564,20.8762,45600.0
2007-01-29 12:30:00,31.64,31.74,31.62,31.74,79600.0,20.8762,20.9422,20.863,20.9422,79600.0
2007-01-29 12:35:00,31.74,31.74,31.68,31.69,80800.0,20.9422,20.9422,20.9026,20.9092,80800.0
2007-01-29 12:40:00,31.69,31.74,31.68,31.68,122400.0,20.9092,20.9422,20.9026,20.9026,122400.0
2007-01-29 12:45:00,31.7,31.72,31.68,31.71,41200.0,20.9158,20.929,20.9026,20.9224,41200.0
2007-01-29 12:50:00,31.71,31.75,31.69,31.72,74000.0,20.9224,20.9488,20.9092,20.929,74000.0
2007-01-29 12:55:00,31.72,31.75,31.72,31.74,71600.0,20.929,20.9488,20.929,20.9422,71600.0
2007-01-29 13:00:00,31.75,31.81,31.72,31.78,47600.0,20.9488,20.9884,20.929,20.9686,47600.0
2007-01-29 13:05:00,31.79,31.85,31.76,31.81,34400.0,20.9752,21.0148,20.9554,20.9884,34400.0
2007-01-29 13:10:00,31.81,31.81,31.75,31.78,46000.0,20.9884,20.9884,20.9488,20.9686,46000.0
2007-01-29 13:15:00,31.78,31.8,31.78,31.78,16800.0,20.9686,20.9818,20.9686,20.9686,16800.0
2007-01-29 13:20:00,31.78,31.84,31.78,31.81,70000.0,20.9686,21.0082,20.9686,20.9884,70000.0
2007-01-29 13:25:00,31.82,31.82,31.77,31.78,20800.0,20.995,20.995,20.962,20.9686,20800.0
2007-01-29 13:30:00,31.78,31.83,31.76,31.79,35200.0,20.9686,21.0016,20.9554,20.9752,35200.0
2007-01-29 13:35:00,31.79,31.8,31.78,31.79,16400.0,20.9752,20.9818,20.9686,20.9752,16400.0
2007-01-29 13:40:00,31.79,31.8,31.76,31.77,30400.0,20.9752,20.9818,20.9554,20.962,30400.0
2007-01-29 13:45:00,31.76,31.79,31.69,31.79,68000.0,20.9554,20.9752,20.9092,20.9752,68000.0
2007-01-29 13:50:00,31.81,31.81,31.77,31.77,49200.0,20.9884,20.9884,20.962,20.962,49200.0
2007-01-29 13:55:00,31.75,31.83,31.75,31.81,80400.0,20.9488,21.0016,20.9488,20.9884,80400.0
2007-01-29 14:00:00,31.81,31.83,31.78,31.83,110400.0,20.9884,21.0016,20.9686,21.0016,110400.0
2007-01-29 14:05:00,31.83,31.96,31.83,31.95,123600.0,21.0016,21.0873,21.0016,21.0807,123600.0
2007-01-29 14:10:00,31.94,31.94,31.86,31.88,80800.0,21.0742,21.0742,21.0214,21.0346,80800.0
2007-01-29 14:15:00,31.88,31.88,31.81,31.86,155200.0,21.0346,21.0346,20.9884,21.0214,155200.0
2007-01-29 14:20:00,31.86,31.93,31.82,31.82,84000.0,21.0214,21.0676,20.995,20.995,84000.0
2007-01-29 14:25:00,31.83,31.88,31.83,31.86,36800.0,21.0016,21.0346,21.0016,21.0214,36800.0
2007-01-29 14:30:00,31.87,31.9,31.83,31.84,49200.0,21.028,21.0478,21.0016,21.0082,49200.0
2007-01-29 14:35:00,31.84,31.85,31.83,31.85,38800.0,21.0082,21.0148,21.0016,21.0148,38800.0
2007-01-29 14:40:00,31.85,31.9,31.84,31.85,78000.0,21.0148,21.0478,21.0082,21.0148,78000.0
2007-01-29 14:45:00,31.85,31.9,31.85,31.88,36400.0,21.0148,21.0478,21.0148,21.0346,36400.0
2007-01-29 14:50:00,31.86,31.88,31.84,31.85,23200.0,21.0214,21.0346,21.0082,21.0148,23200.0
2007-01-29 14:55:00,31.86,31.88,31.83,31.84,40000.0,21.0214,21.0346,21.0016,21.0082,40000.0
2007-01-29 15:00:00,31.84,31.87,31.84,31.85,38000.0,21.0082,21.028,21.0082,21.0148,38000.0
2007-01-29 15:05:00,31.85,31.85,31.79,31.82,100400.0,21.0148,21.0148,20.9752,20.995,100400.0
2007-01-29 15:10:00,31.82,31.84,31.77,31.8,115200.0,20.995,21.0082,20.962,20.9818,115200.0
2007-01-29 15:15:00,31.8,31.8,31.73,31.75,65200.0,20.9818,20.9818,20.9356,20.9488,65200.0
2007-01-29 15:20:00,31.75,31.76,31.71,31.72,61200.0,20.9488,20.9554,20.9224,20.929,61200.0
2007-01-29 15:25:00,31.72,31.79,31.72,31.78,85200.0,20.929,20.9752,20.929,20.9686,85200.0
2007-01-29 15:30:00,31.78,31.8,31.74,31.79,83200.0,20.9686,20.9818,20.9422,20.9752,83200.0
2007-01-29 15:35:00,31.79,31.82,31.78,31.82,61200.0,20.9752,20.995,20.9686,20.995,61200.0
2007-01-29 15:40:00,31.82,31.85,31.8,31.85,98800.0,20.995,21.0148,20.9818,21.0148,98800.0
2007-01-29 15:45:00,31.85,31.88,31.85,31.86,90000.0,21.0148,21.0346,21.0148,21.0214,90000.0
2007-01-29 15:50:00,31.86,31.89,31.86,31.86,106400.0,21.0214,21.0412,21.0214,21.0214,106400.0
2007-01-29 15:55:00,31.86,31.89,31.85,31.85,88000.0,21.0214,21.0412,21.0148,21.0148,88000.0
2007-01-30 09:30:00,32.13,32.13,31.9,31.91,94800.0,21.1995,21.1995,21.0478,21.0544,94800.0
2007-01-30 09:35:00,31.91,32.02,31.81,31.93,152000.0,21.0544,21.1269,20.9884,21.0676,152000.0
2007-01-30 09:40:00,31.93,32.0,31.92,31.98,139600.0,21.0676,21.1137,21.061,21.1005,139600.0
2007-01-30 09:45:00,31.99,32.03,31.97,32.03,32800.0,21.1071,21.1335,21.0939,21.1335,32800.0
2007-01-30 09:50:00,32.02,32.07,31.97,32.05,73600.0,21.1269,21.1599,21.0939,21.1467,73600.0
2007-01-30 09:55:00,32.04,32.12,32.04,32.12,101200.0,21.1401,21.1929,21.1401,21.1929,101200.0
2007-01-30 10:00:00,32.12,32.23,32.1,32.17,156000.0,21.1929,21.2655,21.1797,21.2259,156000.0
2007-01-30 10:05:00,32.18,32.19,32.1,32.1,59600.0,21.2325,21.2391,21.1797,21.1797,59600.0
2007-01-30 10:10:00,32.1,32.1,32.07,32.08,20000.0,21.1797,21.1797,21.1599,21.1665,20000.0
2007-01-30 10:15:00,32.09,32.13,32.08,32.11,45600.0,21.1731,21.1995,21.1665,21.1863,45600.0
2007-01-30 10:20:00,32.11,32.12,32.09,32.12,22400.0,21.1863,21.1929,21.1731,21.1929,22400.0
2007-01-30 10:25:00,32.12,32.15,32.1,32.15,51600.0,21.1929,21.2127,21.1797,21.2127,51600.0
2007-01-30 10:30:00,32.13,32.17,32.07,32.08,87200.0,21.1995,21.2259,21.1599,21.1665,87200.0
2007-01-30 10:35:00,32.09,32.1,32.07,32.09,31600.0,21.1731,21.1797,21.1599,21.1731,31600.0
2007-01-30 10:40:00,32.09,32.1,32.06,32.09,24000.0,21.1731,21.1797,21.1533,21.1731,24000.0
2007-01-30 10:45:00,32.09,32.1,32.06,32.08,63600.0,21.1731,21.1797,21.1533,21.1665,63600.0
2007-01-30 10:50:00,32.08,32.09,32.06,32.08,24400.0,21.1665,21.1731,21.1533,21.1665,24400.0
2007-01-30 10:55:00,32.08,32.12,32.08,32.1,18000.0,21.1665,21.1929,21.1665,21.1797,18000.0
2007-01-30 11:00:00,32.1,32.1,32.08,32.1,35200.0,21.1797,21.1797,21.1665,21.1797,35200.0
2007-01-30 11:05:00,32.1,32.19,32.1,32.19,62400.0,21.1797,21.2391,21.1797,21.2391,62400.0
2007-01-30 11:10:00,32.19,32.2,32.18,32.18,42400.0,21.2391,21.2457,21.2325,21.2325,42400.0
2007-01-30 11:15:00,32.19,32.23,32.18,32.23,93600.0,21.2391,21.2655,21.2325,21.2655,93600.0
2007-01-30 11:20:00,32.22,32.24,32.18,32.19,82400.0,21.2589,21.2721,21.2325,21.2391,82400.0
2007-01-30 11:25:00,32.19,32.19,32.15,32.17,29200.0,21.2391,21.2391,21.2127,21.2259,29200.0
2007-01-30 11:30:00,32.17,32.21,32.17,32.18,41600.0,21.2259,21.2523,21.2259,21.2325,41600.0
2007-01-30 11:35:00,32.19,32.24,32.18,32.22,50800.0,21.2391,21.2721,21.2325,21.2589,50800.0
2007-01-30 11:40:00,32.22,32.22,32.16,32.16,56400.0,21.2589,21.2589,21.2193,21.2193,56400.0
2007-01-30 11:45:00,32.18,32.23,32.16,32.2,73200.0,21.2325,21.2655,21.2193,21.2457,73200.0
2007-01-30 11:50:00,32.2,32.23,32.18,32.23,30000.0,21.2457,21.2655,21.2325,21.2655,30000.0
2007-01-30 11:55:00,32.24,32.33,32.22,32.28,134000.0,21.2721,21.3315,21.2589,21.2985,134000.0
2007-01-30 12:00:00,32.28,32.29,32.24,32.29,88400.0,21.2985,21.3051,21.2721,21.3051,88400.0
2007-01-30 12:05:00,32.29,32.31,32.27,32.27,109200.0,21.3051,21.3183,21.2919,21.2919,109200.0
2007-01-30 12:10:00,32.26,32.27,32.24,32.26,71200.0,21.2853,21.2919,21.2721,21.2853,71200.0
2007-01-30 12:15:00,32.26,32.27,32.21,32.21,36400.0,21.2853,21.2919,21.2523,21.2523,36400.0
2007-01-30 12:20:00,32.21,32.26,32.19,32.24,48000.0,21.2523,21.2853,21.2391,21.2721,48000.0
2007-01-30 12:25:00,32.24,32.27,32.23,32.26,134000.0,21.2721,21.2919,21.2655,21.2853,134000.0
2007-01-30 12:30:00,32.26,32.27,32.19,32.2,52800.0,21.2853,21.2919,21.2391,21.2457,52800.0
2007-01-30 12:35:00,32.2,32.23,32.18,32.22,27200.0,21.2457,21.2655,21.2325,21.2589,27200.0
2007-01-30 12:40:00,32.22,32.24,32.22,32.24,24400.0,21.2589,21.2721,21.2589,21.2721,24400.0
2007-01-30 12:45:00,32.23,32.24,32.22,32.23,24000.0,21.2655,21.2721,21.2589,21.2655,24000.0
2007-01-30 12:50:00,32.23,32.24,32.21,32.22,38400.0,21.2655,21.2721,21.2523,21.2589,38400.0
2007-01-30 12:55:00,32.22,32.24,32.21,32.24,16000.0,21.2589,21.2721,21.2523,21.2721,16000.0
2007-01-30 13:00:00,32.24,32.26,32.23,32.25,37600.0,21.2721,21.2853,21.2655,21.2787,37600.0
2007-01-30 13:05:00,32.26,32.26,32.24,32.24,79600.0,21.2853,21.2853,21.2721,21.2721,79600.0
2007-01-30 13:10:00,32.24,32.25,32.21,32.21,60000.0,21.2721,21.2787,21.2523,21.2523,60000.0
2007-01-30 13:15:00,32.21,32.21,32.18,32.18,38800.0,21.2523,21.2523,21.2325,21.2325,38800.0
2007-01-30 13:20:00,32.18,32.23,32.18,32.23,63600.0,21.2325,21.2655,21.2325,21.2655,63600.0
2007-01-30 13:25:00,32.23,32.23,32.18,32.19,32000.0,21.2655,21.2655,21.2325,21.2391,32000.0
2007-01-30 13:30:00,32.19,32.22,32.19,32.22,29200.0,21.2391,21.2589,21.2391,21.2589,29200.0
2007-01-30 13:35:00,32.21,32.23,32.2,32.23,28800.0,21.2523,21.2655,21.2457,21.2655,28800.0
2007-01-30 13:40:00,32.23,32.26,32.23,32.26,62400.0,21.2655,21.2853,21.2655,21.2853,62400.0
2007-01-30 13:45:00,32.26,32.27,32.23,32.25,68400.0,21.2853,21.2919,21.2655,21.2787,68400.0
2007-01-30 13:50:00,32.26,32.26,32.24,32.24,24800.0,21.2853,21.2853,21.2721,21.2721,24800.0
2007-01-30 13:55:00,32.25,32.27,32.24,32.27,33600.0,21.2787,21.2919,21.2721,21.2919,33600.0
2007-01-30 14:00:00,32.27,32.27,32.24,32.24,66800.0,21.2919,21.2919,21.2721,21.2721,66800.0
2007-01-30 14:05:00,32.24,32.26,32.24,32.26,83600.0,21.2721,21.2853,21.2721,21.2853,83600.0
2007-01-30 14:10:00,32.26,32.34,32.26,32.3,72000.0,21.2853,21.3381,21.2853,21.3117,72000.0
2007-01-30 14:15:00,32.3,32.32,32.24,32.24,51200.0,21.3117,21.3249,21.2721,21.2721,51200.0
2007-01-30 14:20:00,32.24,32.27,32.24,32.27,80000.0,21.2721,21.2919,21.2721,21.2919,80000.0
2007-01-30 14:25:00,32.26,32.27,32.23,32.26,240000.0,21.2853,21.2919,21.2655,21.2853,240000.0
2007-01-30 14:30:00,32.26,32.26,32.25,32.26,28800.0,21.2853,21.2853,21.2787,21.2853,28800.0
2007-01-30 14:35:00,32.25,32.26,32.25,32.26,36800.0,21.2787,21.2853,21.2787,21.2853,36800.0
2007-01-30 14:40:00,32.26,32.27,32.26,32.26,55200.0,21.2853,21.2919,21.2853,21.2853,55200.0
2007-01-30 14:45:00,32.26,32.28,32.26,32.27,51200.0,21.2853,21.2985,21.2853,21.2919,51200.0
2007-01-30 14:50:00,32.26,32.28,32.26,32.27,66000.0,21.2853,21.2985,21.2853,21.2919,66000.0
2007-01-30 14:55:00,32.27,32.27,32.26,32.27,69600.0,21.2919,21.2919,21.2853,21.2919,69600.0
2007-01-30 15:00:00,32.26,32.27,32.25,32.25,36000.0,21.2853,21.2919,21.2787,21.2787,36000.0
2007-01-30 15:05:00,32.25,32.3,32.24,32.28,80400.0,21.2787,21.3117,21.2721,21.2985,80400.0
2007-01-30 15:10:00,32.3,32.35,32.3,32.35,24000.0,21.3117,21.3447,21.3117,21.3447,24000.0
2007-01-30 15:15:00,32.34,32.37,32.34,32.37,63200.0,21.3381,21.3579,21.3381,21.3579,63200.0
2007-01-30 15:20:00,32.37,32.4,32.32,32.32,112800.0,21.3579,21.3777,21.3249,21.3249,112800.0
2007-01-30 15:25:00,32.33,32.39,32.33,32.39,103200.0,21.3315,21.3711,21.3315,21.3711,103200.0
2007-01-30 15:30:00,32.39,32.42,32.37,32.38,155600.0,21.3711,21.3909,21.3579,21.3645,155600.0
2007-01-30 15:35:00,32.38,32.47,32.38,32.47,194400.0,21.3645,21.4238,21.3645,21.4238,194400.0
2007-01-30 15:40:00,32.47,32.47,32.44,32.45,81200.0,21.4238,21.4238,21.4041,21.4107,81200.0
2007-01-30 15:45:00,32.45,32.58,32.45,32.51,171200.0,21.4107,21.4964,21.4107,21.4502,171200.0
2007-01-30 15:50:00,32.49,32.55,32.49,32.52,112400.0,21.437,21.4766,21.437,21.4568,112400.0
2007-01-30 15:55:00,32.51,32.51,32.44,32.51,124400.0,21.4502,21.4502,21.4041,21.4502,124400.0
2007-01-31 09:30:00,32.5,32.51,32.49,32.49,40000.0,21.4436,21.4502,21.437,21.437,40000.0
2007-01-31 09:35:00,32.49,32.58,32.47,32.5,150400.0,21.437,21.4964,21.4238,21.4436,150400.0
2007-01-31 09:40:00,32.5,32.56,32.5,32.52,92400.0,21.4436,21.4832,21.4436,21.4568,92400.0
2007-01-31 09:45:00,32.52,32.54,32.47,32.54,90800.0,21.4568,21.47,21.4238,21.47,90800.0
2007-01-31 09:50:00,32.54,32.54,32.48,32.49,60400.0,21.47,21.47,21.4304,21.437,60400.0
2007-01-31 09:55:00,32.49,32.62,32.49,32.59,108800.0,21.437,21.5228,21.437,21.503,108800.0
2007-01-31 10:00:00,32.59,32.59,32.5,32.5,50000.0,21.503,21.503,21.4436,21.4436,50000.0
2007-01-31 10:05:00,32.5,32.52,32.49,32.5,84000.0,21.4436,21.4568,21.437,21.4436,84000.0
2007-01-31 10:10:00,32.51,32.52,32.49,32.52,42000.0,21.4502,21.4568,21.437,21.4568,42000.0
2007-01-31 10:15:00,32.52,32.55,32.52,32.54,20800.0,21.4568,21.4766,21.4568,21.47,20800.0
2007-01-31 10:20:00,32.54,32.61,32.54,32.61,46800.0,21.47,21.5162,21.47,21.5162,46800.0
2007-01-31 10:25:00,32.61,32.74,32.61,32.72,88000.0,21.5162,21.602,21.5162,21.5888,88000.0
2007-01-31 10:30:00,32.71,32.85,32.69,32.85,188400.0,21.5822,21.6746,21.569,21.6746,188400.0
2007-01-31 10:35:00,32.86,32.92,32.84,32.85,128000.0,21.6812,21.7208,21.668,21.6746,128000.0
2007-01-31 10:40:00,32.84,32.95,32.81,32.94,88400.0,21.668,21.7406,21.6482,21.734,88400.0
2007-01-31 10:45:00,32.94,32.95,32.85,32.92,93600.0,21.734,21.7406,21.6746,21.7208,93600.0
2007-01-31 10:50:00,32.92,33.05,32.92,33.04,100000.0,21.7208,21.8065,21.7208,21.7999,100000.0
2007-01-31 10:55:00,33.04,33.05,32.99,32.99,66400.0,21.7999,21.8065,21.7669,21.7669,66400.0
2007-01-31 11:00:00,32.99,33.04,32.98,33.02,56400.0,21.7669,21.7999,21.7603,21.7867,56400.0
2007-01-31 11:05:00,33.01,33.03,33.0,33.03,34000.0,21.7801,21.7933,21.7735,21.7933,34000.0
2007-01-31 11:10:00,33.03,33.07,33.02,33.05,114800.0,21.7933,21.8197,21.7867,21.8065,114800.0
2007-01-31 11:15:00,33.04,33.05,33.01,33.02,29600.0,21.7999,21.8065,21.7801,21.7867,29600.0
2007-01-31 11:20:00,33.01,33.02,33.0,33.0,98000.0,21.7801,21.7867,21.7735,21.7735,98000.0
2007-01-31 11:25:00,33.0,33.01,32.98,33.0,72000.0,21.7735,21.7801,21.7603,21.7735,72000.0
2007-01-31 11:30:00,33.0,33.01,32.99,33.0,70800.0,21.7735,21.7801,21.7669,21.7735,70800.0
2007-01-31 11:35:00,32.99,32.99,32.99,32.99,32000.0,21.7669,21.7669,21.7669,21.7669,32000.0
2007-01-31 11:40:00,32.99,32.99,32.98,32.98,46800.0,21.7669,21.7669,21.7603,21.7603,46800.0
2007-01-31 11:45:00,32.98,32.99,32.98,32.98,36000.0,21.7603,21.7669,21.7603,21.7603,36000.0
2007-01-31 11:50:00,32.98,32.98,32.96,32.96,8000.0,21.7603,21.7603,21.7472,21.7472,8000.0
2007-01-31 11:55:00,32.96,32.96,32.94,32.94,24800.0,21.7472,21.7472,21.734,21.734,24800.0
2007-01-31 12:00:00,32.95,32.97,32.94,32.96,42000.0,21.7406,21.7537,21.734,21.7472,42000.0
2007-01-31 12:05:00,32.96,32.96,32.93,32.96,55200.0,21.7472,21.7472,21.7274,21.7472,55200.0
2007-01-31 12:10:00,32.96,32.97,32.95,32.96,20400.0,21.7472,21.7537,21.7406,21.7472,20400.0
2007-01-31 12:15:00,32.95,33.0,32.95,32.97,43600.0,21.7406,21.7735,21.7406,21.7537,43600.0
2007-01-31 12:20:00,32.97,32.98,32.95,32.96,50400.0,21.7537,21.7603,21.7406,21.7472,50400.0
2007-01-31 12:25:00,32.96,33.01,32.96,33.01,58800.0,21.7472,21.7801,21.7472,21.7801,58800.0
2007-01-31 12:30:00,33.01,33.02,32.98,32.99,18400.0,21.7801,21.7867,21.7603,21.7669,18400.0
2007-01-31 12:35:00,32.99,32.99,32.97,32.97,20400.0,21.7669,21.7669,21.7537,21.7537,20400.0
2007-01-31 12:40:00,32.97,32.97,32.95,32.96,26400.0,21.7537,21.7537,21.7406,21.7472,26400.0
2007-01-31 12:45:00,32.95,32.96,32.95,32.96,27200.0,21.7406,21.7472,21.7406,21.7472,27200.0
2007-01-31 12:50:00,32.95,32.98,32.95,32.98,19600.0,21.7406,21.7603,21.7406,21.7603,19600.0
2007-01-31 12:55:00,32.99,33.09,32.99,33.06,96400.0,21.7669,21.8329,21.7669,21.8131,96400.0
2007-01-31 13:00:00,33.05,33.06,33.04,33.04,12400.0,21.8065,21.8131,21.7999,21.7999,12400.0
2007-01-31 13:05:00,33.04,33.05,33.02,33.05,80400.0,21.7999,21.8065,21.7867,21.8065,80400.0
2007-01-31 13:10:00,33.05,33.06,33.05,33.05,26800.0,21.8065,21.8131,21.8065,21.8065,26800.0
2007-01-31 13:15:00,33.05,33.05,33.03,33.05,29200.0,21.8065,21.8065,21.7933,21.8065,29200.0
2007-01-31 13:20:00,33.05,33.1,33.05,33.08,54800.0,21.8065,21.8395,21.8065,21.8263,54800.0
2007-01-31 13:25:00,33.08,33.08,33.08,33.08,18000.0,21.8263,21.8263,21.8263,21.8263,18000.0
2007-01-31 13:30:00,33.08,33.11,33.08,33.11,42000.0,21.8263,21.8461,21.8263,21.8461,42000.0
2007-01-31 13:35:00,33.1,33.11,33.09,33.09,14400.0,21.8395,21.8461,21.8329,21.8329,14400.0
2007-01-31 13:40:00,33.09,33.09,33.04,33.04,11200.0,21.8329,21.8329,21.7999,21.7999,11200.0
2007-01-31 13:45:00,33.05,33.09,33.05,33.07,70800.0,21.8065,21.8329,21.8065,21.8197,70800.0
2007-01-31 13:50:00,33.06,33.06,33.01,33.05,32000.0,21.8131,21.8131,21.7801,21.8065,32000.0
2007-01-31 13:55:00,33.04,33.04,33.04,33.04,2000.0,21.7999,21.7999,21.7999,21.7999,2000.0
2007-01-31 14:00:00,33.03,33.04,33.03,33.03,21200.0,21.7933,21.7999,21.7933,21.7933,21200.0
2007-01-31 14:05:00,33.03,33.08,33.02,33.05,28800.0,21.7933,21.8263,21.7867,21.8065,28800.0
2007-01-31 14:10:00,33.05,33.05,32.97,33.02,69200.0,21.8065,21.8065,21.7537,21.7867,69200.0
2007-01-31 14:15:00,33.02,33.11,33.02,33.09,94800.0,21.7867,21.8461,21.7867,21.8329,94800.0
2007-01-31 14:20:00,33.09,33.17,33.09,33.13,130800.0,21.8329,21.8857,21.8329,21.8593,130800.0
2007-01-31 14:25:00,33.13,33.17,33.1,33.12,97200.0,21.8593,21.8857,21.8395,21.8527,97200.0
2007-01-31 14:30:00,33.12,33.2,33.11,33.19,66000.0,21.8527,21.9055,21.8461,21.8989,66000.0
2007-01-31 14:35:00,33.2,33.27,33.19,33.27,165200.0,21.9055,21.9517,21.8989,21.9517,165200.0
2007-01-31 14:40:00,33.27,33.38,33.27,33.38,122800.0,21.9517,22.0243,21.9517,22.0243,122800.0
2007-01-31 14:45:00,33.38,33.39,33.33,33.38,84800.0,22.0243,22.0309,21.9913,22.0243,84800.0
2007-01-31 14:50:00,33.38,33.4,33.35,33.4,82000.0,22.0243,22.0375,22.0045,22.0375,82000.0
2007-01-31 14:55:00,33.4,33.45,33.4,33.45,130800.0,22.0375,22.0705,22.0375,22.0705,130800.0
2007-01-31 15:00:00,33.44,33.5,33.44,33.47,118000.0,22.0639,22.1034,22.0639,22.0837,118000.0
2007-01-31 15:05:00,33.49,33.59,33.49,33.57,78000.0,22.0968,22.1628,22.0968,22.1496,78000.0
2007-01-31 15:10:00,33.56,33.6,33.51,33.52,84400.0,22.143,22.1694,22.11,22.1166,84400.0
2007-01-31 15:15:00,33.52,33.52,33.45,33.51,169200.0,22.1166,22.1166,22.0705,22.11,169200.0
2007-01-31 15:20:00,33.51,33.56,33.5,33.52,48800.0,22.11,22.143,22.1034,22.1166,48800.0
2007-01-31 15:25:00,33.52,33.57,33.51,33.55,89600.0,22.1166,22.1496,22.11,22.1364,89600.0
2007-01-31 15:30:00,33.55,33.6,33.54,33.56,83600.0,22.1364,22.1694,22.1298,22.143,83600.0
2007-01-31 15:35:00,33.56,33.59,33.56,33.58,47200.0,22.143,22.1628,22.143,22.1562,47200.0
2007-01-31 15:40:00,33.58,33.59,33.55,33.56,98000.0,22.1562,22.1628,22.1364,22.143,98000.0
2007-01-31 15:45:00,33.56,33.67,33.55,33.67,139200.0,22.143,22.2156,22.1364,22.2156,139200.0
2007-01-31 15:50:00,33.66,33.74,33.65,33.74,217200.0,22.209,22.2618,22.2024,22.2618,217200.0
2007-01-31 15:55:00,33.74,33.75,33.64,33.64,262800.0,22.2618,22.2684,22.1958,22.1958,262800.0
2007-02-01 09:30:00,33.66,33.87,33.65,33.73,166800.0,22.209,22.3476,22.2024,22.2552,166800.0
2007-02-01 09:35:00,33.72,33.72,33.52,33.53,134800.0,22.2486,22.2486,22.1166,22.1232,134800.0
2007-02-01 09:40:00,33.52,33.59,33.44,33.5,107200.0,22.1166,22.1628,22.0639,22.1034,107200.0
2007-02-01 09:45:00,33.48,33.74,33.48,33.66,152400.0,22.0902,22.2618,22.0902,22.209,152400.0
2007-02-01 09:50:00,33.66,33.71,33.62,33.65,68400.0,22.209,22.242,22.1826,22.2024,68400.0
2007-02-01 09:55:00,33.65,33.72,33.6,33.67,81200.0,22.2024,22.2486,22.1694,22.2156,81200.0
2007-02-01 10:00:00,33.65,33.68,33.59,33.6,68400.0,22.2024,22.2222,22.1628,22.1694,68400.0
2007-02-01 10:05:00,33.62,33.66,33.6,33.62,68000.0,22.1826,22.209,22.1694,22.1826,68000.0
2007-02-01 10:10:00,33.61,33.63,33.59,33.59,74800.0,22.176,22.1892,22.1628,22.1628,74800.0
2007-02-01 10:15:00,33.6,33.6,33.51,33.52,74400.0,22.1694,22.1694,22.11,22.1166,74400.0
2007-02-01 10:20:00,33.52,33.53,33.48,33.53,50000.0,22.1166,22.1232,22.0902,22.1232,50000.0
2007-02-01 10:25:00,33.53,33.56,33.51,33.51,37200.0,22.1232,22.143,22.11,22.11,37200.0
2007-02-01 10:30:00,33.52,33.55,33.49,33.55,83600.0,22.1166,22.1364,22.0968,22.1364,83600.0
2007-02-01 10:35:00,33.55,33.56,33.51,33.53,37600.0,22.1364,22.143,22.11,22.1232,37600.0
2007-02-01 10:40:00,33.52,33.64,33.52,33.62,46800.0,22.1166,22.1958,22.1166,22.1826,46800.0
2007-02-01 10:45:00,33.62,33.63,33.58,33.63,108000.0,22.1826,22.1892,22.1562,22.1892,108000.0
2007-02-01 10:50:00,33.63,33.65,33.6,33.64,43600.0,22.1892,22.2024,22.1694,22.1958,43600.0
2007-02-01 10:55:00,33.64,33.7,33.64,33.67,32000.0,22.1958,22.2354,22.1958,22.2156,32000.0
2007-02-01 11:00:00,33.68,33.7,33.57,33.58,59600.0,22.2222,22.2354,22.1496,22.1562,59600.0
2007-02-01 11:05:00,33.58,33.59,33.56,33.57,52000.0,22.1562,22.1628,22.143,22.1496,52000.0
2007-02-01 11:10:00,33.56,33.57,33.53,33.56,59200.0,22.143,22.1496,22.1232,22.143,59200.0
2007-02-01 11:15:00,33.55,33.56,33.54,33.54,49200.0,22.1364,22.143,22.1298,22.1298,49200.0
2007-02-01 11:20:00,33.54,33.58,33.54,33.57,35200.0,22.1298,22.1562,22.1298,22.1496,35200.0
2007-02-01 11:25:00,33.57,33.57,33.54,33.55,48000.0,22.1496,22.1496,22.1298,22.1364,48000.0
2007-02-01 11:30:00,33.56,33.59,33.56,33.57,66800.0,22.143,22.1628,22.143,22.1496,66800.0
2007-02-01 11:35:00,33.56,33.6,33.56,33.6,53600.0,22.143,22.1694,22.143,22.1694,53600.0
2007-02-01 11:40:00,33.6,33.6,33.57,33.58,55600.0,22.1694,22.1694,22.1496,22.1562,55600.0
2007-02-01 11:45:00,33.58,33.59,33.56,33.57,44800.0,22.1562,22.1628,22.143,22.1496,44800.0
2007-02-01 11:50:00,33.57,33.57,33.56,33.56,26800.0,22.1496,22.1496,22.143,22.143,26800.0
2007-02-01 11:55:00,33.56,33.58,33.55,33.58,54800.0,22.143,22.1562,22.1364,22.1562,54800.0
2007-02-01 12:00:00,33.57,33.63,33.57,33.63,91600.0,22.1496,22.1892,22.1496,22.1892,91600.0
2007-02-01 12:05:00,33.63,33.66,33.63,33.65,46000.0,22.1892,22.209,22.1892,22.2024,46000.0
2007-02-01 12:10:00,33.65,33.69,33.65,33.67,42400.0,22.2024,22.2288,22.2024,22.2156,42400.0
2007-02-01 12:15:00,33.66,33.66,33.63,33.63,8800.0,22.209,22.209,22.1892,22.1892,8800.0
2007-02-01 12:20:00,33.63,33.67,33.63,33.67,26400.0,22.1892,22.2156,22.1892,22.2156,26400.0
2007-02-01 12:25:00,33.66,33.7,33.66,33.7,16000.0,22.209,22.2354,22.209,22.2354,16000.0
2007-02-01 12:30:00,33.7,33.72,33.67,33.72,57200.0,22.2354,22.2486,22.2156,22.2486,57200.0
2007-02-01 12:35:00,33.72,33.73,33.72,33.73,61600.0,22.2486,22.2552,22.2486,22.2552,61600.0
2007-02-01 12:40:00,33.73,33.78,33.73,33.76,60000.0,22.2552,22.2882,22.2552,22.275,60000.0
2007-02-01 12:45:00,33.77,33.81,33.77,33.81,24800.0,22.2816,22.308,22.2816,22.308,24800.0
2007-02-01 12:50:00,33.82,33.84,33.81,33.82,59200.0,22.3146,22.3278,22.308,22.3146,59200.0
2007-02-01 12:55:00,33.83,33.83,33.81,33.82,33600.0,22.3212,22.3212,22.308,22.3146,33600.0
2007-02-01 13:00:00,33.82,33.85,33.82,33.85,96400.0,22.3146,22.3344,22.3146,22.3344,96400.0
2007-02-01 13:05:00,33.85,33.9,33.85,33.88,190800.0,22.3344,22.3674,22.3344,22.3542,190800.0
2007-02-01 13:10:00,33.89,33.94,33.89,33.93,114000.0,22.3608,22.3938,22.3608,22.3872,114000.0
2007-02-01 13:15:00,33.94,33.95,33.93,33.93,92400.0,22.3938,22.4004,22.3872,22.3872,92400.0
2007-02-01 13:20:00,33.93,33.94,33.92,33.93,387200.0,22.3872,22.3938,22.3806,22.3872,387200.0
2007-02-01 13:25:00,33.94,33.94,33.9,33.9,64000.0,22.3938,22.3938,22.3674,22.3674,64000.0
2007-02-01 13:30:00,33.9,33.9,33.88,33.88,36800.0,22.3674,22.3674,22.3542,22.3542,36800.0
2007-02-01 13:35:00,33.88,33.88,33.82,33.85,62800.0,22.3542,22.3542,22.3146,22.3344,62800.0
2007-02-01 13:40:00,33.86,33.86,33.82,33.83,102800.0,22.341,22.341,22.3146,22.3212,102800.0
2007-02-01 13:45:00,33.84,33.88,33.84,33.85,34400.0,22.3278,22.3542,22.3278,22.3344,34400.0
2007-02-01 13:50:00,33.84,33.85,33.82,33.85,59600.0,22.3278,22.3344,22.3146,22.3344,59600.0
2007-02-01 13:55:00,33.86,33.86,33.84,33.85,26800.0,22.341,22.341,22.3278,22.3344,26800.0
2007-02-01 14:00:00,33.85,33.88,33.83,33.83,47200.0,22.3344,22.3542,22.3212,22.3212,47200.0
2007-02-01 14:05:00,33.83,33.88,33.83,33.87,34800.0,22.3212,22.3542,22.3212,22.3476,34800.0
2007-02-01 14:10:00,33.87,33.89,33.84,33.88,70800.0,22.3476,22.3608,22.3278,22.3542,70800.0
2007-02-01 14:15:00,33.89,33.9,33.88,33.89,50400.0,22.3608,22.3674,22.3542,22.3608,50400.0
2007-02-01 14:20:00,33.89,33.94,33.87,33.87,53600.0,22.3608,22.3938,22.3476,22.3476,53600.0
2007-02-01 14:25:00,33.87,33.91,33.87,33.91,21200.0,22.3476,22.374,22.3476,22.374,21200.0
2007-02-01 14:30:00,33.91,33.95,33.9,33.95,74000.0,22.374,22.4004,22.3674,22.4004,74000.0
2007-02-01 14:35:00,33.95,33.97,33.92,33.95,100400.0,22.4004,22.4136,22.3806,22.4004,100400.0
2007-02-01 14:40:00,33.95,33.96,33.94,33.96,21600.0,22.4004,22.407,22.3938,22.407,21600.0
2007-02-01 14:45:00,33.95,33.95,33.93,33.94,52000.0,22.4004,22.4004,22.3872,22.3938,52000.0
2007-02-01 14:50:00,33.93,33.98,33.93,33.96,59200.0,22.3872,22.4202,22.3872,22.407,59200.0
2007-02-01 14:55:00,33.96,33.99,33.95,33.99,42400.0,22.407,22.4267,22.4004,22.4267,42400.0
2007-02-01 15:00:00,33.99,34.07,33.99,34.04,96400.0,22.4267,22.4795,22.4267,22.4597,96400.0
2007-02-01 15:05:00,34.03,34.06,34.03,34.05,76000.0,22.4531,22.4729,22.4531,22.4663,76000.0
2007-02-01 15:10:00,34.05,34.08,34.05,34.05,66000.0,22.4663,22.4861,22.4663,22.4663,66000.0
2007-02-01 15:15:00,34.05,34.08,34.01,34.04,89600.0,22.4663,22.4861,22.4399,22.4597,89600.0
2007-02-01 15:20:00,34.04,34.11,34.04,34.1,106800.0,22.4597,22.5059,22.4597,22.4993,106800.0
2007-02-01 15:25:00,34.11,34.12,34.09,34.12,104800.0,22.5059,22.5125,22.4927,22.5125,104800.0
2007-02-01 15:30:00,34.12,34.13,34.09,34.12,99600.0,22.5125,22.5191,22.4927,22.5125,99600.0
2007-02-01 15:35:00,34.12,34.13,34.11,34.12,75200.0,22.5125,22.5191,22.5059,22.5125,75200.0
2007-02-01 15:40:00,34.12,34.15,34.12,34.15,119200.0,22.5125,22.5323,22.5125,22.5323,119200.0
2007-02-01 15:45:00,34.16,34.22,34.16,34.19,158400.0,22.5389,22.5785,22.5389,22.5587,158400.0
2007-02-01 15:50:00,34.19,34.21,34.18,34.21,170400.0,22.5587,22.5719,22.5521,22.5719,170400.0
2007-02-01 15:55:00,34.21,34.26,34.18,34.2,238000.0,22.5719,22.6049,22.5521,22.5653,238000.0
2007-02-02 09:30:00,34.25,34.25,34.13,34.13,62000.0,22.5983,22.5983,22.5191,22.5191,62000.0
2007-02-02 09:35:00,34.14,34.14,34.08,34.08,109600.0,22.5257,22.5257,22.4861,22.4861,109600.0
2007-02-02 09:40:00,34.08,34.14,34.06,34.13,117600.0,22.4861,22.5257,22.4729,22.5191,117600.0
2007-02-02 09:45:00,34.14,34.24,34.14,34.17,80400.0,22.5257,22.5917,22.5257,22.5455,80400.0
2007-02-02 09:50:00,34.15,34.15,34.1,34.13,110000.0,22.5323,22.5323,22.4993,22.5191,110000.0
2007-02-02 09:55:00,34.13,34.19,34.08,34.19,98400.0,22.5191,22.5587,22.4861,22.5587,98400.0
2007-02-02 10:00:00,34.24,34.37,34.24,34.35,131600.0,22.5917,22.6775,22.5917,22.6643,131600.0
2007-02-02 10:05:00,34.35,34.54,34.35,34.52,189200.0,22.6643,22.7896,22.6643,22.7764,189200.0
2007-02-02 10:10:00,34.52,34.66,34.49,34.63,196800.0,22.7764,22.8688,22.7567,22.849,196800.0
2007-02-02 10:15:00,34.65,34.68,34.58,34.6,152400.0,22.8622,22.882,22.816,22.8292,152400.0
2007-02-02 10:20:00,34.6,34.86,34.59,34.79,277600.0,22.8292,23.0008,22.8226,22.9546,277600.0
2007-02-02 10:25:00,34.79,34.87,34.78,34.83,110400.0,22.9546,23.0074,22.948,22.981,110400.0
2007-02-02 10:30:00,34.83,34.84,34.8,34.81,168400.0,22.981,22.9876,22.9612,22.9678,168400.0
2007-02-02 10:35:00,34.81,34.81,34.75,34.77,249600.0,22.9678,22.9678,22.9282,22.9414,249600.0
2007-02-02 10:40:00,34.77,34.83,34.71,34.72,169600.0,22.9414,22.981,22.9018,22.9084,169600.0
2007-02-02 10:45:00,34.71,34.74,34.7,34.7,133600.0,22.9018,22.9216,22.8952,22.8952,133600.0
2007-02-02 10:50:00,34.69,34.85,34.69,34.84,580000.0,22.8886,22.9942,22.8886,22.9876,580000.0
2007-02-02 10:55:00,34.84,34.84,34.78,34.8,138000.0,22.9876,22.9876,22.948,22.9612,138000.0
2007-02-02 11:00:00,34.8,34.8,34.79,34.8,246800.0,22.9612,22.9612,22.9546,22.9612,246800.0
2007-02-02 11:05:00,34.8,34.84,34.8,34.83,75600.0,22.9612,22.9876,22.9612,22.981,75600.0
2007-02-02 11:10:00,34.83,34.83,34.8,34.83,35200.0,22.981,22.981,22.9612,22.981,35200.0
2007-02-02 11:15:00,34.83,34.85,34.82,34.83,81600.0,22.981,22.9942,22.9744,22.981,81600.0
2007-02-02 11:20:00,34.82,34.83,34.8,34.8,72000.0,22.9744,22.981,22.9612,22.9612,72000.0
2007-02-02 11:25:00,34.8,34.82,34.79,34.82,124400.0,22.9612,22.9744,22.9546,22.9744,124400.0
2007-02-02 11:30:00,34.82,34.83,34.8,34.81,70000.0,22.9744,22.981,22.9612,22.9678,70000.0
2007-02-02 11:35:00,34.81,34.81,34.79,34.79,46000.0,22.9678,22.9678,22.9546,22.9546,46000.0
2007-02-02 11:40:00,34.79,34.8,34.71,34.72,218400.0,22.9546,22.9612,22.9018,22.9084,218400.0
2007-02-02 11:45:00,34.73,34.76,34.63,34.66,164800.0,22.915,22.9348,22.849,22.8688,164800.0
2007-02-02 11:50:00,34.64,34.66,34.6,34.6,84000.0,22.8556,22.8688,22.8292,22.8292,84000.0
2007-02-02 11:55:00,34.62,34.62,34.56,34.57,79200.0,22.8424,22.8424,22.8028,22.8094,79200.0
2007-02-02 12:00:00,34.57,34.58,34.54,34.56,64400.0,22.8094,22.816,22.7896,22.8028,64400.0
2007-02-02 12:05:00,34.56,34.56,34.55,34.55,47200.0,22.8028,22.8028,22.7962,22.7962,47200.0
2007-02-02 12:10:00,34.55,34.66,34.54,34.66,89600.0,22.7962,22.8688,22.7896,22.8688,89600.0
2007-02-02 12:15:00,34.66,34.66,34.62,34.63,37200.0,22.8688,22.8688,22.8424,22.849,37200.0
2007-02-02 12:20:00,34.63,34.65,34.62,34.62,44400.0,22.849,22.8622,22.8424,22.8424,44400.0
2007-02-02 12:25:00,34.62,34.62,34.61,34.61,44800.0,22.8424,22.8424,22.8358,22.8358,44800.0
2007-02-02 12:30:00,34.61,34.62,34.61,34.61,30800.0,22.8358,22.8424,22.8358,22.8358,30800.0
2007-02-02 12:35:00,34.61,34.68,34.61,34.67,88800.0,22.8358,22.882,22.8358,22.8754,88800.0
2007-02-02 12:40:00,34.67,34.73,34.67,34.73,38800.0,22.8754,22.915,22.8754,22.915,38800.0
2007-02-02 12:45:00,34.68,34.73,34.68,34.7,94000.0,22.882,22.915,22.882,22.8952,94000.0
2007-02-02 12:50:00,34.7,34.71,34.69,34.69,22800.0,22.8952,22.9018,22.8886,22.8886,22800.0
2007-02-02 12:55:00,34.68,34.69,34.68,34.68,32800.0,22.882,22.8886,22.882,22.882,32800.0
2007-02-02 13:00:00,34.69,34.71,34.68,34.68,45600.0,22.8886,22.9018,22.882,22.882,45600.0
2007-02-02 13:05:00,34.67,34.68,34.66,34.68,43600.0,22.8754,22.882,22.8688,22.882,43600.0
2007-02-02 13:10:00,34.67,34.67,34.66,34.67,28800.0,22.8754,22.8754,22.8688,22.8754,28800.0
2007-02-02 13:15:00,34.67,34.67,34.65,34.65,52000.0,22.8754,22.8754,22.8622,22.8622,52000.0
2007-02-02 13:20:00,34.66,34.72,34.66,34.72,65200.0,22.8688,22.9084,22.8688,22.9084,65200.0
2007-02-02 13:25:00,34.71,34.71,34.66,34.66,54000.0,22.9018,22.9018,22.8688,22.8688,54000.0
2007-02-02 13:30:00,34.66,34.66,34.62,34.63,92800.0,22.8688,22.8688,22.8424,22.849,92800.0
2007-02-02 13:35:00,34.63,34.63,34.59,34.59,26400.0,22.849,22.849,22.8226,22.8226,26400.0
2007-02-02 13:40:00,34.6,34.65,34.59,34.65,26800.0,22.8292,22.8622,22.8226,22.8622,26800.0
2007-02-02 13:45:00,34.65,34.67,34.63,34.63,26400.0,22.8622,22.8754,22.849,22.849,26400.0
2007-02-02 13:50:00,34.63,34.63,34.61,34.62,19600.0,22.849,22.849,22.8358,22.8424,19600.0
2007-02-02 13:55:00,34.63,34.65,34.63,34.64,16400.0,22.849,22.8622,22.849,22.8556,16400.0
2007-02-02 14:00:00,34.64,34.7,34.64,34.7,41200.0,22.8556,22.8952,22.8556,22.8952,41200.0
2007-02-02 14:05:00,34.7,34.74,34.7,34.73,75200.0,22.8952,22.9216,22.8952,22.915,75200.0
2007-02-02 14:10:00,34.73,34.73,34.67,34.68,30800.0,22.915,22.915,22.8754,22.882,30800.0
2007-02-02 14:15:00,34.68,34.69,34.68,34.68,33600.0,22.882,22.8886,22.882,22.882,33600.0
2007-02-02 14:20:00,34.69,34.69,34.63,34.64,58800.0,22.8886,22.8886,22.849,22.8556,58800.0
2007-02-02 14:25:00,34.63,34.66,34.62,34.66,57600.0,22.849,22.8688,22.8424,22.8688,57600.0
2007-02-02 14:30:00,34.66,34.71,34.64,34.65,38000.0,22.8688,22.9018,22.8556,22.8622,38000.0
2007-02-02 14:35:00,34.64,34.7,34.63,34.7,61600.0,22.8556,22.8952,22.849,22.8952,61600.0
2007-02-02 14:40:00,34.7,34.71,34.69,34.71,27600.0,22.8952,22.9018,22.8886,22.9018,27600.0
2007-02-02 14:45:00,34.71,34.78,34.69,34.78,79200.0,22.9018,22.948,22.8886,22.948,79200.0
2007-02-02 14:50:00,34.78,34.8,34.78,34.78,57600.0,22.948,22.9612,22.948,22.948,57600.0
2007-02-02 14:55:00,34.78,34.79,34.74,34.75,48000.0,22.948,22.9546,22.9216,22.9282,48000.0
2007-02-02 15:00:00,34.75,34.75,34.74,34.74,26800.0,22.9282,22.9282,22.9216,22.9216,26800.0
2007-02-02 15:05:00,34.74,34.76,34.74,34.75,74800.0,22.9216,22.9348,22.9216,22.9282,74800.0
2007-02-02 15:10:00,34.75,34.75,34.72,34.73,57600.0,22.9282,22.9282,22.9084,22.915,57600.0
2007-02-02 15:15:00,34.73,34.73,34.72,34.72,37200.0,22.915,22.915,22.9084,22.9084,37200.0
2007-02-02 15:20:00,34.72,34.74,34.7,34.73,48800.0,22.9084,22.9216,22.8952,22.915,48800.0
2007-02-02 15:25:00,34.73,34.79,34.73,34.79,42000.0,22.915,22.9546,22.915,22.9546,42000.0
2007-02-02 15:30:00,34.79,34.86,34.79,34.82,96400.0,22.9546,23.0008,22.9546,22.9744,96400.0
2007-02-02 15:35:00,34.82,34.87,34.82,34.85,76400.0,22.9744,23.0074,22.9744,22.9942,76400.0
2007-02-02 15:40:00,34.85,34.85,34.81,34.83,70400.0,22.9942,22.9942,22.9678,22.981,70400.0
2007-02-02 15:45:00,34.83,34.91,34.83,34.88,176000.0,22.981,23.0338,22.981,23.014,176000.0
2007-02-02 15:50:00,34.87,34.88,34.8,34.84,114000.0,23.0074,23.014,22.9612,22.9876,114000.0
2007-02-02 15:55:00,34.84,34.85,34.83,34.84,115200.0,22.9876,22.9942,22.981,22.9876,115200.0
2007-02-05 09:30:00,34.84,34.84,34.7,34.72,102800.0,22.9876,22.9876,22.8952,22.9084,102800.0
2007-02-05 09:35:00,34.71,34.87,34.64,34.86,142800.0,22.9018,23.0074,22.8556,23.0008,142800.0
2007-02-05 09:40:00,34.84,35.0,34.81,34.98,94400.0,22.9876,23.0932,22.9678,23.08,94400.0
2007-02-05 09:45:00,34.98,35.0,34.94,34.97,92800.0,23.08,23.0932,23.0536,23.0734,92800.0
2007-02-05 09:50:00,34.97,34.97,34.85,34.85,98400.0,23.0734,23.0734,22.9942,22.9942,98400.0
2007-02-05 09:55:00,34.84,34.84,34.73,34.76,106800.0,22.9876,22.9876,22.915,22.9348,106800.0
2007-02-05 10:00:00,34.79,34.83,34.65,34.68,79200.0,22.9546,22.981,22.8622,22.882,79200.0
2007-02-05 10:05:00,34.66,34.69,34.6,34.68,88400.0,22.8688,22.8886,22.8292,22.882,88400.0
2007-02-05 10:10:00,34.67,34.67,34.65,34.67,31200.0,22.8754,22.8754,22.8622,22.8754,31200.0
2007-02-05 10:15:00,34.67,34.67,34.62,34.67,48000.0,22.8754,22.8754,22.8424,22.8754,48000.0
2007-02-05 10:20:00,34.7,34.7,34.63,34.67,43200.0,22.8952,22.8952,22.849,22.8754,43200.0
2007-02-05 10:25:00,34.66,34.72,34.63,34.72,48800.0,22.8688,22.9084,22.849,22.9084,48800.0
2007-02-05 10:30:00,34.71,34.85,34.71,34.82,86800.0,22.9018,22.9942,22.9018,22.9744,86800.0
2007-02-05 10:35:00,34.82,34.84,34.8,34.8,35600.0,22.9744,22.9876,22.9612,22.9612,35600.0
2007-02-05 10:40:00,34.8,34.81,34.77,34.81,34800.0,22.9612,22.9678,22.9414,22.9678,34800.0
2007-02-05 10:45:00,34.81,34.81,34.78,34.79,28000.0,22.9678,22.9678,22.948,22.9546,28000.0
2007-02-05 10:50:00,34.78,34.8,34.78,34.78,16000.0,22.948,22.9612,22.948,22.948,16000.0
2007-02-05 10:55:00,34.78,34.79,34.77,34.77,28000.0,22.948,22.9546,22.9414,22.9414,28000.0
2007-02-05 11:00:00,34.77,34.83,34.76,34.82,50400.0,22.9414,22.981,22.9348,22.9744,50400.0
2007-02-05 11:05:00,34.82,34.82,34.77,34.77,31200.0,22.9744,22.9744,22.9414,22.9414,31200.0
2007-02-05 11:10:00,34.77,34.77,34.72,34.73,50400.0,22.9414,22.9414,22.9084,22.915,50400.0
2007-02-05 11:15:00,34.73,34.75,34.73,34.74,36800.0,22.915,22.9282,22.915,22.9216,36800.0
2007-02-05 11:20:00,34.74,34.75,34.73,34.74,33200.0,22.9216,22.9282,22.915,22.9216,33200.0
2007-02-05 11:25:00,34.74,34.79,34.73,34.79,38400.0,22.9216,22.9546,22.915,22.9546,38400.0
2007-02-05 11:30:00,34.79,34.84,34.79,34.84,26800.0,22.9546,22.9876,22.9546,22.9876,26800.0
2007-02-05 11:35:00,34.84,34.85,34.82,34.85,24800.0,22.9876,22.9942,22.9744,22.9942,24800.0
2007-02-05 11:40:00,34.83,34.89,34.83,34.85,49200.0,22.981,23.0206,22.981,22.9942,49200.0
2007-02-05 11:45:00,34.85,34.89,34.85,34.88,43600.0,22.9942,23.0206,22.9942,23.014,43600.0
2007-02-05 11:50:00,34.88,34.91,34.88,34.9,31200.0,23.014,23.0338,23.014,23.0272,31200.0
2007-02-05 11:55:00,34.9,34.9,34.85,34.85,15600.0,23.0272,23.0272,22.9942,22.9942,15600.0
2007-02-05 12:00:00,34.85,34.89,34.84,34.88,45200.0,22.9942,23.0206,22.9876,23.014,45200.0
2007-02-05 12:05:00,34.88,34.88,34.86,34.86,9600.0,23.014,23.014,23.0008,23.0008,9600.0
2007-02-05 12:10:00,34.86,34.86,34.85,34.86,34400.0,23.0008,23.0008,22.9942,23.0008,34400.0
2007-02-05 12:15:00,34.86,34.86,34.82,34.83,17200.0,23.0008,23.0008,22.9744,22.981,17200.0
2007-02-05 12:20:00,34.83,34.83,34.82,34.82,15200.0,22.981,22.981,22.9744,22.9744,15200.0
2007-02-05 12:25:00,34.82,34.84,34.82,34.84,16400.0,22.9744,22.9876,22.9744,22.9876,16400.0
2007-02-05 12:30:00,34.84,34.87,34.84,34.87,15600.0,22.9876,23.0074,22.9876,23.0074,15600.0
2007-02-05 12:35:00,34.87,34.87,34.85,34.86,54000.0,23.0074,23.0074,22.9942,23.0008,54000.0
2007-02-05 12:40:00,34.85,34.86,34.83,34.86,26800.0,22.9942,23.0008,22.981,23.0008,26800.0
2007-02-05 12:45:00,34.85,34.89,34.84,34.88,18400.0,22.9942,23.0206,22.9876,23.014,18400.0
2007-02-05 12:50:00,34.88,34.9,34.88,34.9,16800.0,23.014,23.0272,23.014,23.0272,16800.0
2007-02-05 12:55:00,34.9,34.93,34.9,34.93,22000.0,23.0272,23.047,23.0272,23.047,22000.0
2007-02-05 13:00:00,34.93,34.96,34.91,34.94,66400.0,23.047,23.0668,23.0338,23.0536,66400.0
2007-02-05 13:05:00,34.94,34.95,34.9,34.92,17600.0,23.0536,23.0602,23.0272,23.0404,17600.0
2007-02-05 13:10:00,34.91,34.92,34.88,34.88,17600.0,23.0338,23.0404,23.014,23.014,17600.0
2007-02-05 13:15:00,34.88,34.91,34.88,34.91,19200.0,23.014,23.0338,23.014,23.0338,19200.0
2007-02-05 13:20:00,34.91,34.91,34.87,34.88,25600.0,23.0338,23.0338,23.0074,23.014,25600.0
2007-02-05 13:25:00,34.87,34.9,34.87,34.89,14800.0,23.0074,23.0272,23.0074,23.0206,14800.0
2007-02-05 13:30:00,34.9,34.93,34.9,34.93,24400.0,23.0272,23.047,23.0272,23.047,24400.0
2007-02-05 13:35:00,34.94,34.95,34.94,34.95,20800.0,23.0536,23.0602,23.0536,23.0602,20800.0
2007-02-05 13:40:00,34.94,34.94,34.92,34.93,12000.0,23.0536,23.0536,23.0404,23.047,12000.0
2007-02-05 13:45:00,34.93,34.93,34.9,34.9,37200.0,23.047,23.047,23.0272,23.0272,37200.0
2007-02-05 13:50:00,34.91,34.94,34.9,34.93,16400.0,23.0338,23.0536,23.0272,23.047,16400.0
2007-02-05 13:55:00,34.92,34.94,34.91,34.94,15600.0,23.0404,23.0536,23.0338,23.0536,15600.0
2007-02-05 14:00:00,34.94,34.97,34.93,34.96,40800.0,23.0536,23.0734,23.047,23.0668,40800.0
2007-02-05 14:05:00,34.97,34.97,34.96,34.97,17600.0,23.0734,23.0734,23.0668,23.0734,17600.0
2007-02-05 14:10:00,34.96,34.97,34.96,34.97,31600.0,23.0668,23.0734,23.0668,23.0734,31600.0
2007-02-05 14:15:00,34.97,34.97,34.94,34.94,23200.0,23.0734,23.0734,23.0536,23.0536,23200.0
2007-02-05 14:20:00,34.94,34.94,34.92,34.93,36800.0,23.0536,23.0536,23.0404,23.047,36800.0
2007-02-05 14:25:00,34.93,34.93,34.9,34.92,22400.0,23.047,23.047,23.0272,23.0404,22400.0
2007-02-05 14:30:00,34.93,34.93,34.9,34.9,26800.0,23.047,23.047,23.0272,23.0272,26800.0
2007-02-05 14:35:00,34.9,34.96,34.9,34.95,49600.0,23.0272,23.0668,23.0272,23.0602,49600.0
2007-02-05 14:40:00,34.95,34.96,34.93,34.93,21200.0,23.0602,23.0668,23.047,23.047,21200.0
2007-02-05 14:45:00,34.93,34.96,34.93,34.95,30000.0,23.047,23.0668,23.047,23.0602,30000.0
2007-02-05 14:50:00,34.96,34.96,34.93,34.96,39600.0,23.0668,23.0668,23.047,23.0668,39600.0
2007-02-05 14:55:00,34.96,34.96,34.92,34.92,35600.0,23.0668,23.0668,23.0404,23.0404,35600.0
2007-02-05 15:00:00,34.92,34.93,34.89,34.93,54000.0,23.0404,23.047,23.0206,23.047,54000.0
2007-02-05 15:05:00,34.93,34.95,34.93,34.93,28000.0,23.047,23.0602,23.047,23.047,28000.0
2007-02-05 15:10:00,34.93,34.93,34.89,34.91,70800.0,23.047,23.047,23.0206,23.0338,70800.0
2007-02-05 15:15:00,34.91,34.91,34.9,34.91,42400.0,23.0338,23.0338,23.0272,23.0338,42400.0
2007-02-05 15:20:00,34.91,34.92,34.9,34.91,28000.0,23.0338,23.0404,23.0272,23.0338,28000.0
2007-02-05 15:25:00,34.91,34.91,34.88,34.89,62400.0,23.0338,23.0338,23.014,23.0206,62400.0
2007-02-05 15:30:00,34.89,34.9,34.89,34.89,34000.0,23.0206,23.0272,23.0206,23.0206,34000.0
2007-02-05 15:35:00,34.89,34.89,34.85,34.85,36800.0,23.0206,23.0206,22.9942,22.9942,36800.0
2007-02-05 15:40:00,34.85,34.89,34.83,34.84,68400.0,22.9942,23.0206,22.981,22.9876,68400.0
2007-02-05 15:45:00,34.84,34.9,34.84,34.89,72800.0,22.9876,23.0272,22.9876,23.0206,72800.0
2007-02-05 15:50:00,34.89,34.95,34.88,34.95,150400.0,23.0206,23.0602,23.014,23.0602,150400.0
2007-02-05 15:55:00,34.94,34.94,34.91,34.91,82800.0,23.0536,23.0536,23.0338,23.0338,82800.0
2007-02-06 09:30:00,34.92,34.92,34.65,34.79,107200.0,23.0404,23.0404,22.8622,22.9546,107200.0
2007-02-06 09:35:00,34.77,34.82,34.69,34.69,65200.0,22.9414,22.9744,22.8886,22.8886,65200.0
2007-02-06 09:40:00,34.69,34.69,34.62,34.67,97600.0,22.8886,22.8886,22.8424,22.8754,97600.0
2007-02-06 09:45:00,34.67,34.74,34.66,34.72,87600.0,22.8754,22.9216,22.8688,22.9084,87600.0
2007-02-06 09:50:00,34.72,34.76,34.71,34.73,37200.0,22.9084,22.9348,22.9018,22.915,37200.0
2007-02-06 09:55:00,34.75,34.75,34.7,34.7,37600.0,22.9282,22.9282,22.8952,22.8952,37600.0
2007-02-06 10:00:00,34.71,34.74,34.68,34.72,39600.0,22.9018,22.9216,22.882,22.9084,39600.0
2007-02-06 10:05:00,34.74,34.77,34.71,34.72,55600.0,22.9216,22.9414,22.9018,22.9084,55600.0
2007-02-06 10:10:00,34.72,34.72,34.7,34.71,19200.0,22.9084,22.9084,22.8952,22.9018,19200.0
2007-02-06 10:15:00,34.7,34.7,34.67,34.7,44400.0,22.8952,22.8952,22.8754,22.8952,44400.0
2007-02-06 10:20:00,34.7,34.77,34.69,34.7,54000.0,22.8952,22.9414,22.8886,22.8952,54000.0
2007-02-06 10:25:00,34.7,34.71,34.63,34.63,33600.0,22.8952,22.9018,22.849,22.849,33600.0
2007-02-06 10:30:00,34.63,34.7,34.63,34.69,66400.0,22.849,22.8952,22.849,22.8886,66400.0
2007-02-06 10:35:00,34.68,34.69,34.66,34.69,30000.0,22.882,22.8886,22.8688,22.8886,30000.0
2007-02-06 10:40:00,34.69,34.75,34.69,34.74,54800.0,22.8886,22.9282,22.8886,22.9216,54800.0
2007-02-06 10:45:00,34.74,34.8,34.72,34.8,74000.0,22.9216,22.9612,22.9084,22.9612,74000.0
2007-02-06 10:50:00,34.8,34.86,34.8,34.84,42800.0,22.9612,23.0008,22.9612,22.9876,42800.0
2007-02-06 10:55:00,34.84,34.84,34.78,34.78,163600.0,22.9876,22.9876,22.948,22.948,163600.0
2007-02-06 11:00:00,34.78,34.78,34.73,34.74,56000.0,22.948,22.948,22.915,22.9216,56000.0
2007-02-06 11:05:00,34.74,34.78,34.73,34.78,35600.0,22.9216,22.948,22.915,22.948,35600.0
2007-02-06 11:10:00,34.78,34.78,34.75,34.77,20400.0,22.948,22.948,22.9282,22.9414,20400.0
2007-02-06 11:15:00,34.77,34.79,34.75,34.75,18800.0,22.9414,22.9546,22.9282,22.9282,18800.0
2007-02-06 11:20:00,34.76,34.82,34.76,34.82,25600.0,22.9348,22.9744,22.9348,22.9744,25600.0
2007-02-06 11:25:00,34.81,34.82,34.81,34.82,8400.0,22.9678,22.9744,22.9678,22.9744,8400.0
2007-02-06 11:30:00,34.82,34.88,34.82,34.87,34000.0,22.9744,23.014,22.9744,23.0074,34000.0
2007-02-06 11:35:00,34.87,34.87,34.85,34.85,14400.0,23.0074,23.0074,22.9942,22.9942,14400.0
2007-02-06 11:40:00,34.85,34.86,34.81,34.81,36800.0,22.9942,23.0008,22.9678,22.9678,36800.0
2007-02-06 11:45:00,34.81,34.82,34.79,34.79,28400.0,22.9678,22.9744,22.9546,22.9546,28400.0
2007-02-06 11:50:00,34.79,34.85,34.79,34.84,23200.0,22.9546,22.9942,22.9546,22.9876,23200.0
2007-02-06 11:55:00,34.84,34.85,34.84,34.85,31200.0,22.9876,22.9942,22.9876,22.9942,31200.0
2007-02-06 12:00:00,34.85,34.87,34.85,34.85,36800.0,22.9942,23.0074,22.9942,22.9942,36800.0
2007-02-06 12:05:00,34.85,34.85,34.83,34.83,41600.0,22.9942,22.9942,22.981,22.981,41600.0
2007-02-06 12:10:00,34.83,34.85,34.83,34.85,21200.0,22.981,22.9942,22.981,22.9942,21200.0
2007-02-06 12:15:00,34.85,34.86,34.81,34.81,25200.0,22.9942,23.0008,22.9678,22.9678,25200.0
2007-02-06 12:20:00,34.81,34.83,34.81,34.83,20800.0,22.9678,22.981,22.9678,22.981,20800.0
2007-02-06 12:25:00,34.82,34.83,34.78,34.79,44800.0,22.9744,22.981,22.948,22.9546,44800.0
2007-02-06 12:30:00,34.8,34.82,34.8,34.81,26800.0,22.9612,22.9744,22.9612,22.9678,26800.0
2007-02-06 12:35:00,34.81,34.84,34.81,34.83,30000.0,22.9678,22.9876,22.9678,22.981,30000.0
2007-02-06 12:40:00,34.84,34.84,34.82,34.82,25200.0,22.9876,22.9876,22.9744,22.9744,25200.0
2007-02-06 12:45:00,34.82,34.84,34.82,34.83,40000.0,22.9744,22.9876,22.9744,22.981,40000.0
2007-02-06 12:50:00,34.84,34.88,34.84,34.88,14000.0,22.9876,23.014,22.9876,23.014,14000.0
2007-02-06 12:55:00,34.88,34.92,34.88,34.9,41200.0,23.014,23.0404,23.014,23.0272,41200.0
2007-02-06 13:00:00,34.89,34.93,34.88,34.93,74800.0,23.0206,23.047,23.014,23.047,74800.0
2007-02-06 13:05:00,34.93,34.99,34.92,34.99,73200.0,23.047,23.0866,23.0404,23.0866,73200.0
2007-02-06 13:10:00,34.99,34.99,34.96,34.96,38400.0,23.0866,23.0866,23.0668,23.0668,38400.0
2007-02-06 13:15:00,34.96,34.96,34.88,34.88,81600.0,23.0668,23.0668,23.014,23.014,81600.0
2007-02-06 13:20:00,34.89,34.89,34.88,34.88,51600.0,23.0206,23.0206,23.014,23.014,51600.0
2007-02-06 13:25:00,34.88,34.88,34.86,34.87,23200.0,23.014,23.014,23.0008,23.0074,23200.0
2007-02-06 13:30:00,34.87,34.87,34.85,34.86,33600.0,23.0074,23.0074,22.9942,23.0008,33600.0
2007-02-06 13:35:00,34.86,34.86,34.83,34.84,44800.0,23.0008,23.0008,22.981,22.9876,44800.0
2007-02-06 13:40:00,34.84,34.84,34.8,34.8,75200.0,22.9876,22.9876,22.9612,22.9612,75200.0
2007-02-06 13:45:00,34.8,34.81,34.76,34.78,42400.0,22.9612,22.9678,22.9348,22.948,42400.0
2007-02-06 13:50:00,34.79,34.79,34.72,34.74,84800.0,22.9546,22.9546,22.9084,22.9216,84800.0
2007-02-06 13:55:00,34.74,34.74,34.72,34.74,72000.0,22.9216,22.9216,22.9084,22.9216,72000.0
2007-02-06 14:00:00,34.73,34.77,34.73,34.75,63200.0,22.915,22.9414,22.915,22.9282,63200.0
2007-02-06 14:05:00,34.75,34.76,34.74,34.74,28000.0,22.9282,22.9348,22.9216,22.9216,28000.0
2007-02-06 14:10:00,34.74,34.77,34.73,34.74,58800.0,22.9216,22.9414,22.915,22.9216,58800.0
2007-02-06 14:15:00,34.74,34.75,34.71,34.73,84800.0,22.9216,22.9282,22.9018,22.915,84800.0
2007-02-06 14:20:00,34.72,34.74,34.71,34.73,31200.0,22.9084,22.9216,22.9018,22.915,31200.0
2007-02-06 14:25:00,34.74,34.74,34.72,34.72,74400.0,22.9216,22.9216,22.9084,22.9084,74400.0
2007-02-06 14:30:00,34.72,34.73,34.7,34.73,40800.0,22.9084,22.915,22.8952,22.915,40800.0
2007-02-06 14:35:00,34.73,34.74,34.73,34.74,33600.0,22.915,22.9216,22.915,22.9216,33600.0
2007-02-06 14:40:00,34.74,34.74,34.74,34.74,28400.0,22.9216,22.9216,22.9216,22.9216,28400.0
2007-02-06 14:45:00,34.74,34.76,34.74,34.75,87600.0,22.9216,22.9348,22.9216,22.9282,87600.0
2007-02-06 14:50:00,34.75,34.77,34.75,34.77,77600.0,22.9282,22.9414,22.9282,22.9414,77600.0
2007-02-06 14:55:00,34.77,34.8,34.77,34.78,64000.0,22.9414,22.9612,22.9414,22.948,64000.0
2007-02-06 15:00:00,34.79,34.81,34.79,34.81,33600.0,22.9546,22.9678,22.9546,22.9678,33600.0
2007-02-06 15:05:00,34.81,34.81,34.78,34.79,25200.0,22.9678,22.9678,22.948,22.9546,25200.0
2007-02-06 15:10:00,34.79,34.83,34.78,34.81,53600.0,22.9546,22.981,22.948,22.9678,53600.0
2007-02-06 15:15:00,34.81,34.81,34.77,34.78,48000.0,22.9678,22.9678,22.9414,22.948,48000.0
2007-02-06 15:20:00,34.78,34.79,34.77,34.79,30000.0,22.948,22.9546,22.9414,22.9546,30000.0
2007-02-06 15:25:00,34.79,34.81,34.77,34.77,43600.0,22.9546,22.9678,22.9414,22.9414,43600.0
2007-02-06 15:30:00,34.77,34.8,34.77,34.79,35200.0,22.9414,22.9612,22.9414,22.9546,35200.0
2007-02-06 15:35:00,34.8,34.81,34.8,34.8,90000.0,22.9612,22.9678,22.9612,22.9612,90000.0
2007-02-06 15:40:00,34.81,34.84,34.8,34.84,52400.0,22.9678,22.9876,22.9612,22.9876,52400.0
2007-02-06 15:45:00,34.84,34.85,34.84,34.85,67600.0,22.9876,22.9942,22.9876,22.9942,67600.0
2007-02-06 15:50:00,34.85,34.87,34.85,34.86,58000.0,22.9942,23.0074,22.9942,23.0008,58000.0
2007-02-06 15:55:00,34.86,34.87,34.85,34.85,87200.0,23.0008,23.0074,22.9942,22.9942,87200.0
2007-02-07 09:30:00,35.0,35.02,34.9,34.92,99600.0,23.0932,23.1063,23.0272,23.0404,99600.0
2007-02-07 09:35:00,34.92,34.99,34.9,34.9,38800.0,23.0404,23.0866,23.0272,23.0272,38800.0
2007-02-07 09:40:00,34.88,34.88,34.8,34.8,50000.0,23.014,23.014,22.9612,22.9612,50000.0
2007-02-07 09:45:00,34.79,34.82,34.74,34.78,58400.0,22.9546,22.9744,22.9216,22.948,58400.0
2007-02-07 09:50:00,34.79,34.86,34.77,34.81,65600.0,22.9546,23.0008,22.9414,22.9678,65600.0
2007-02-07 09:55:00,34.8,34.82,34.77,34.82,56000.0,22.9612,22.9744,22.9414,22.9744,56000.0
2007-02-07 10:00:00,34.82,34.82,34.81,34.82,32000.0,22.9744,22.9744,22.9678,22.9744,32000.0
2007-02-07 10:05:00,34.82,34.84,34.79,34.82,33600.0,22.9744,22.9876,22.9546,22.9744,33600.0
2007-02-07 10:10:00,34.82,34.84,34.81,34.83,37200.0,22.9744,22.9876,22.9678,22.981,37200.0
2007-02-07 10:15:00,34.83,34.83,34.82,34.83,22000.0,22.981,22.981,22.9744,22.981,22000.0
2007-02-07 10:20:00,34.83,34.85,34.82,34.85,64400.0,22.981,22.9942,22.9744,22.9942,64400.0
2007-02-07 10:25:00,34.84,34.85,34.82,34.83,51200.0,22.9876,22.9942,22.9744,22.981,51200.0
2007-02-07 10:30:00,34.82,34.85,34.81,34.84,67600.0,22.9744,22.9942,22.9678,22.9876,67600.0
2007-02-07 10:35:00,34.84,34.85,34.83,34.85,86400.0,22.9876,22.9942,22.981,22.9942,86400.0
2007-02-07 10:40:00,34.85,34.85,34.84,34.85,61600.0,22.9942,22.9942,22.9876,22.9942,61600.0
2007-02-07 10:45:00,34.85,34.87,34.85,34.87,44400.0,22.9942,23.0074,22.9942,23.0074,44400.0
2007-02-07 10:50:00,34.87,34.87,34.84,34.85,23600.0,23.0074,23.0074,22.9876,22.9942,23600.0
2007-02-07 10:55:00,34.84,34.85,34.84,34.85,18000.0,22.9876,22.9942,22.9876,22.9942,18000.0
2007-02-07 11:00:00,34.85,34.86,34.83,34.83,35200.0,22.9942,23.0008,22.981,22.981,35200.0
2007-02-07 11:05:00,34.83,34.9,34.83,34.89,36000.0,22.981,23.0272,22.981,23.0206,36000.0
2007-02-07 11:10:00,34.9,34.93,34.9,34.92,25200.0,23.0272,23.047,23.0272,23.0404,25200.0
2007-02-07 11:15:00,34.92,34.99,34.92,34.99,31200.0,23.0404,23.0866,23.0404,23.0866,31200.0
2007-02-07 11:20:00,34.99,34.99,34.95,34.96,20800.0,23.0866,23.0866,23.0602,23.0668,20800.0
2007-02-07 11:25:00,34.96,34.96,34.95,34.95,14400.0,23.0668,23.0668,23.0602,23.0602,14400.0
2007-02-07 11:30:00,34.95,34.95,34.9,34.9,13600.0,23.0602,23.0602,23.0272,23.0272,13600.0
2007-02-07 11:35:00,34.9,34.93,34.9,34.92,37600.0,23.0272,23.047,23.0272,23.0404,37600.0
2007-02-07 11:40:00,34.92,34.94,34.91,34.92,23200.0,23.0404,23.0536,23.0338,23.0404,23200.0
2007-02-07 11:45:00,34.92,34.94,34.92,34.94,10800.0,23.0404,23.0536,23.0404,23.0536,10800.0
2007-02-07 11:50:00,34.95,34.96,34.94,34.95,17200.0,23.0602,23.0668,23.0536,23.0602,17200.0
2007-02-07 11:55:00,34.96,34.98,34.96,34.98,13600.0,23.0668,23.08,23.0668,23.08,13600.0
2007-02-07 12:00:00,34.97,34.98,34.96,34.97,21200.0,23.0734,23.08,23.0668,23.0734,21200.0
2007-02-07 12:05:00,34.98,35.0,34.97,34.99,53200.0,23.08,23.0932,23.0734,23.0866,53200.0
2007-02-07 12:10:00,34.98,34.98,34.95,34.95,12800.0,23.08,23.08,23.0602,23.0602,12800.0
2007-02-07 12:15:00,34.95,34.97,34.94,34.96,12400.0,23.0602,23.0734,23.0536,23.0668,12400.0
2007-02-07 12:20:00,34.95,34.98,34.94,34.97,9600.0,23.0602,23.08,23.0536,23.0734,9600.0
2007-02-07 12:25:00,34.98,34.99,34.97,34.98,10400.0,23.08,23.0866,23.0734,23.08,10400.0
2007-02-07 12:30:00,34.98,35.0,34.96,34.96,36400.0,23.08,23.0932,23.0668,23.0668,36400.0
2007-02-07 12:35:00,34.96,34.96,34.94,34.95,6000.0,23.0668,23.0668,23.0536,23.0602,6000.0
2007-02-07 12:40:00,34.95,34.97,34.94,34.97,10400.0,23.0602,23.0734,23.0536,23.0734,10400.0
2007-02-07 12:45:00,34.98,34.98,34.97,34.97,17600.0,23.08,23.08,23.0734,23.0734,17600.0
2007-02-07 12:50:00,34.98,34.99,34.96,34.98,11600.0,23.08,23.0866,23.0668,23.08,11600.0
2007-02-07 12:55:00,34.98,34.98,34.95,34.96,14000.0,23.08,23.08,23.0602,23.0668,14000.0
2007-02-07 13:00:00,34.97,34.99,34.97,34.99,18800.0,23.0734,23.0866,23.0734,23.0866,18800.0
2007-02-07 13:05:00,34.98,34.99,34.98,34.99,36400.0,23.08,23.0866,23.08,23.0866,36400.0
2007-02-07 13:10:00,34.99,34.99,34.97,34.97,26800.0,23.0866,23.0866,23.0734,23.0734,26800.0
2007-02-07 13:15:00,34.96,34.99,34.96,34.98,14800.0,23.0668,23.0866,23.0668,23.08,14800.0
2007-02-07 13:20:00,34.98,34.98,34.96,34.96,14000.0,23.08,23.08,23.0668,23.0668,14000.0
2007-02-07 13:25:00,34.96,34.97,34.95,34.97,12000.0,23.0668,23.0734,23.0602,23.0734,12000.0
2007-02-07 13:30:00,34.97,34.98,34.97,34.98,14800.0,23.0734,23.08,23.0734,23.08,14800.0
2007-02-07 13:35:00,34.98,34.99,34.97,34.97,18400.0,23.08,23.0866,23.0734,23.0734,18400.0
2007-02-07 13:40:00,34.97,34.97,34.97,34.97,9600.0,23.0734,23.0734,23.0734,23.0734,9600.0
2007-02-07 13:45:00,34.97,34.99,34.97,34.99,12000.0,23.0734,23.0866,23.0734,23.0866,12000.0
2007-02-07 13:50:00,34.99,34.99,34.99,34.99,13600.0,23.0866,23.0866,23.0866,23.0866,13600.0
2007-02-07 13:55:00,34.99,34.99,34.97,34.98,20400.0,23.0866,23.0866,23.0734,23.08,20400.0
2007-02-07 14:00:00,34.98,35.0,34.98,35.0,20400.0,23.08,23.0932,23.08,23.0932,20400.0
2007-02-07 14:05:00,35.0,35.0,34.97,34.97,32000.0,23.0932,23.0932,23.0734,23.0734,32000.0
2007-02-07 14:10:00,34.96,34.98,34.96,34.97,14000.0,23.0668,23.08,23.0668,23.0734,14000.0
2007-02-07 14:15:00,34.96,34.96,34.95,34.95,52800.0,23.0668,23.0668,23.0602,23.0602,52800.0
2007-02-07 14:20:00,34.95,34.98,34.95,34.98,26800.0,23.0602,23.08,23.0602,23.08,26800.0
2007-02-07 14:25:00,34.98,34.99,34.98,34.99,14000.0,23.08,23.0866,23.08,23.0866,14000.0
2007-02-07 14:30:00,34.99,34.99,34.98,34.99,20000.0,23.0866,23.0866,23.08,23.0866,20000.0
2007-02-07 14:35:00,34.99,34.99,34.94,34.95,36400.0,23.0866,23.0866,23.0536,23.0602,36400.0
2007-02-07 14:40:00,34.95,34.95,34.93,34.94,41600.0,23.0602,23.0602,23.047,23.0536,41600.0
2007-02-07 14:45:00,34.94,34.94,34.91,34.91,36000.0,23.0536,23.0536,23.0338,23.0338,36000.0
2007-02-07 14:50:00,34.92,34.93,34.91,34.91,24400.0,23.0404,23.047,23.0338,23.0338,24400.0
2007-02-07 14:55:00,34.91,34.93,34.9,34.93,40400.0,23.0338,23.047,23.0272,23.047,40400.0
2007-02-07 15:00:00,34.92,34.93,34.9,34.9,31600.0,23.0404,23.047,23.0272,23.0272,31600.0
2007-02-07 15:05:00,34.9,34.94,34.9,34.94,23600.0,23.0272,23.0536,23.0272,23.0536,23600.0
2007-02-07 15:10:00,34.94,34.98,34.94,34.97,30000.0,23.0536,23.08,23.0536,23.0734,30000.0
2007-02-07 15:15:00,34.97,34.98,34.96,34.97,32000.0,23.0734,23.08,23.0668,23.0734,32000.0
2007-02-07 15:20:00,34.96,34.98,34.95,34.98,16800.0,23.0668,23.08,23.0602,23.08,16800.0
2007-02-07 15:25:00,34.98,35.01,34.97,34.97,58400.0,23.08,23.0997,23.0734,23.0734,58400.0
2007-02-07 15:30:00,34.97,34.99,34.96,34.99,54000.0,23.0734,23.0866,23.0668,23.0866,54000.0
2007-02-07 15:35:00,34.99,35.01,34.97,34.99,83200.0,23.0866,23.0997,23.0734,23.0866,83200.0
2007-02-07 15:40:00,34.99,34.99,34.98,34.99,48000.0,23.0866,23.0866,23.08,23.0866,48000.0
2007-02-07 15:45:00,34.99,34.99,34.98,34.99,46800.0,23.0866,23.0866,23.08,23.0866,46800.0
2007-02-07 15:50:00,34.99,35.02,34.99,35.01,150400.0,23.0866,23.1063,23.0866,23.0997,150400.0
2007-02-07 15:55:00,35.01,35.02,34.97,34.99,67200.0,23.0997,23.1063,23.0734,23.0866,67200.0
2007-02-09 09:30:00,34.65,34.7,34.6,34.64,34000.0,22.8622,22.8952,22.8292,22.8556,34000.0
2007-02-09 09:35:00,34.63,34.65,34.53,34.6,60400.0,22.849,22.8622,22.783,22.8292,60400.0
2007-02-09 09:40:00,34.59,34.6,34.56,34.59,34800.0,22.8226,22.8292,22.8028,22.8226,34800.0
2007-02-09 09:45:00,34.59,34.6,34.51,34.52,38800.0,22.8226,22.8292,22.7698,22.7764,38800.0
2007-02-09 09:50:00,34.53,34.56,34.46,34.49,74000.0,22.783,22.8028,22.7369,22.7567,74000.0
2007-02-09 09:55:00,34.49,34.49,34.37,34.38,66000.0,22.7567,22.7567,22.6775,22.6841,66000.0
2007-02-09 10:00:00,34.39,34.44,34.38,34.43,54800.0,22.6907,22.7237,22.6841,22.7171,54800.0
2007-02-09 10:05:00,34.44,34.46,34.37,34.37,111200.0,22.7237,22.7369,22.6775,22.6775,111200.0
2007-02-09 10:10:00,34.38,34.4,34.37,34.4,25600.0,22.6841,22.6973,22.6775,22.6973,25600.0
2007-02-09 10:15:00,34.4,34.4,34.37,34.38,40400.0,22.6973,22.6973,22.6775,22.6841,40400.0
2007-02-09 10:20:00,34.38,34.41,34.37,34.41,30000.0,22.6841,22.7039,22.6775,22.7039,30000.0
2007-02-09 10:25:00,34.42,34.42,34.38,34.39,24800.0,22.7105,22.7105,22.6841,22.6907,24800.0
2007-02-09 10:30:00,34.38,34.39,34.33,34.36,62000.0,22.6841,22.6907,22.6511,22.6709,62000.0
2007-02-09 10:35:00,34.36,34.37,34.33,34.34,27600.0,22.6709,22.6775,22.6511,22.6577,27600.0
2007-02-09 10:40:00,34.35,34.35,34.3,34.31,80800.0,22.6643,22.6643,22.6313,22.6379,80800.0
2007-02-09 10:45:00,34.31,34.32,34.26,34.32,59600.0,22.6379,22.6445,22.6049,22.6445,59600.0
2007-02-09 10:50:00,34.32,34.32,34.28,34.3,30800.0,22.6445,22.6445,22.6181,22.6313,30800.0
2007-02-09 10:55:00,34.3,34.3,34.23,34.27,46000.0,22.6313,22.6313,22.5851,22.6115,46000.0
2007-02-09 11:00:00,34.28,34.28,34.27,34.27,55200.0,22.6181,22.6181,22.6115,22.6115,55200.0
2007-02-09 11:05:00,34.27,34.29,34.27,34.29,36000.0,22.6115,22.6247,22.6115,22.6247,36000.0
2007-02-09 11:10:00,34.29,34.33,34.29,34.32,35600.0,22.6247,22.6511,22.6247,22.6445,35600.0
2007-02-09 11:15:00,34.32,34.32,34.24,34.24,38800.0,22.6445,22.6445,22.5917,22.5917,38800.0
2007-02-09 11:20:00,34.25,34.27,34.24,34.27,38400.0,22.5983,22.6115,22.5917,22.6115,38400.0
2007-02-09 11:25:00,34.27,34.27,34.25,34.25,24400.0,22.6115,22.6115,22.5983,22.5983,24400.0
2007-02-09 11:30:00,34.25,34.26,34.25,34.26,42800.0,22.5983,22.6049,22.5983,22.6049,42800.0
2007-02-09 11:35:00,34.26,34.26,34.24,34.24,43600.0,22.6049,22.6049,22.5917,22.5917,43600.0
2007-02-09 11:40:00,34.25,34.25,34.23,34.23,81200.0,22.5983,22.5983,22.5851,22.5851,81200.0
2007-02-09 11:45:00,34.23,34.3,34.23,34.3,51200.0,22.5851,22.6313,22.5851,22.6313,51200.0
2007-02-09 11:50:00,34.29,34.3,34.27,34.29,20800.0,22.6247,22.6313,22.6115,22.6247,20800.0
2007-02-09 11:55:00,34.29,34.29,34.25,34.27,24400.0,22.6247,22.6247,22.5983,22.6115,24400.0
2007-02-09 12:00:00,34.25,34.27,34.23,34.26,44800.0,22.5983,22.6115,22.5851,22.6049,44800.0
2007-02-09 12:05:00,34.27,34.28,34.27,34.28,25200.0,22.6115,22.6181,22.6115,22.6181,25200.0
2007-02-09 12:10:00,34.28,34.3,34.28,34.3,28400.0,22.6181,22.6313,22.6181,22.6313,28400.0
2007-02-09 12:15:00,34.3,34.3,34.24,34.24,38400.0,22.6313,22.6313,22.5917,22.5917,38400.0
2007-02-09 12:20:00,34.24,34.25,34.23,34.24,39600.0,22.5917,22.5983,22.5851,22.5917,39600.0
2007-02-09 12:25:00,34.24,34.24,34.22,34.22,11600.0,22.5917,22.5917,22.5785,22.5785,11600.0
2007-02-09 12:30:00,34.21,34.21,34.15,34.15,44800.0,22.5719,22.5719,22.5323,22.5323,44800.0
2007-02-09 12:35:00,34.14,34.19,34.14,34.19,16800.0,22.5257,22.5587,22.5257,22.5587,16800.0
2007-02-09 12:40:00,34.19,34.21,34.18,34.21,20800.0,22.5587,22.5719,22.5521,22.5719,20800.0
2007-02-09 12:45:00,34.21,34.21,34.17,34.19,20000.0,22.5719,22.5719,22.5455,22.5587,20000.0
2007-02-09 12:50:00,34.19,34.2,34.17,34.19,32800.0,22.5587,22.5653,22.5455,22.5587,32800.0
2007-02-09 12:55:00,34.2,34.2,34.15,34.16,28800.0,22.5653,22.5653,22.5323,22.5389,28800.0
2007-02-09 13:00:00,34.15,34.15,34.09,34.09,67600.0,22.5323,22.5323,22.4927,22.4927,67600.0
2007-02-09 13:05:00,34.09,34.11,34.08,34.08,33200.0,22.4927,22.5059,22.4861,22.4861,33200.0
2007-02-09 13:10:00,34.08,34.14,34.08,34.12,32800.0,22.4861,22.5257,22.4861,22.5125,32800.0
2007-02-09 13:15:00,34.12,34.12,34.08,34.12,48800.0,22.5125,22.5125,22.4861,22.5125,48800.0
2007-02-09 13:20:00,34.11,34.12,34.11,34.11,18800.0,22.5059,22.5125,22.5059,22.5059,18800.0
2007-02-09 13:25:00,34.11,34.12,34.1,34.1,16000.0,22.5059,22.5125,22.4993,22.4993,16000.0
2007-02-09 13:30:00,34.09,34.1,34.07,34.07,29200.0,22.4927,22.4993,22.4795,22.4795,29200.0
2007-02-09 13:35:00,34.07,34.07,34.01,34.02,82000.0,22.4795,22.4795,22.4399,22.4465,82000.0
2007-02-09 13:40:00,34.02,34.06,34.02,34.04,61200.0,22.4465,22.4729,22.4465,22.4597,61200.0
2007-02-09 13:45:00,34.02,34.02,33.96,33.97,122400.0,22.4465,22.4465,22.407,22.4136,122400.0
2007-02-09 13:50:00,33.97,34.01,33.96,34.01,48800.0,22.4136,22.4399,22.407,22.4399,48800.0
2007-02-09 13:55:00,34.01,34.04,34.01,34.01,17600.0,22.4399,22.4597,22.4399,22.4399,17600.0
2007-02-09 14:00:00,34.01,34.02,33.99,33.99,33200.0,22.4399,22.4465,22.4267,22.4267,33200.0
2007-02-09 14:05:00,34.0,34.0,33.95,33.95,39200.0,22.4333,22.4333,22.4004,22.4004,39200.0
2007-02-09 14:10:00,33.95,33.96,33.91,33.91,46000.0,22.4004,22.407,22.374,22.374,46000.0
2007-02-09 14:15:00,33.91,33.91,33.88,33.89,64800.0,22.374,22.374,22.3542,22.3608,64800.0
2007-02-09 14:20:00,33.89,33.91,33.88,33.9,64800.0,22.3608,22.374,22.3542,22.3674,64800.0
2007-02-09 14:25:00,33.91,33.92,33.9,33.9,30400.0,22.374,22.3806,22.3674,22.3674,30400.0
2007-02-09 14:30:00,33.9,33.9,33.83,33.83,30400.0,22.3674,22.3674,22.3212,22.3212,30400.0
2007-02-09 14:35:00,33.83,33.89,33.8,33.87,103200.0,22.3212,22.3608,22.3014,22.3476,103200.0
2007-02-09 14:40:00,33.87,33.92,33.86,33.87,47200.0,22.3476,22.3806,22.341,22.3476,47200.0
2007-02-09 14:45:00,33.87,33.88,33.84,33.88,45200.0,22.3476,22.3542,22.3278,22.3542,45200.0
2007-02-09 14:50:00,33.88,33.88,33.84,33.85,46800.0,22.3542,22.3542,22.3278,22.3344,46800.0
2007-02-09 14:55:00,33.84,33.87,33.84,33.87,34800.0,22.3278,22.3476,22.3278,22.3476,34800.0
2007-02-09 15:00:00,33.86,33.88,33.86,33.88,65600.0,22.341,22.3542,22.341,22.3542,65600.0
2007-02-09 15:05:00,33.88,33.94,33.87,33.94,60400.0,22.3542,22.3938,22.3476,22.3938,60400.0
2007-02-09 15:10:00,33.94,33.99,33.94,33.96,56000.0,22.3938,22.4267,22.3938,22.407,56000.0
2007-02-09 15:15:00,33.95,33.97,33.95,33.96,41200.0,22.4004,22.4136,22.4004,22.407,41200.0
2007-02-09 15:20:00,33.96,33.96,33.92,33.93,38800.0,22.407,22.407,22.3806,22.3872,38800.0
2007-02-09 15:25:00,33.93,33.96,33.93,33.93,64800.0,22.3872,22.407,22.3872,22.3872,64800.0
2007-02-09 15:30:00,33.93,33.95,33.93,33.95,47200.0,22.3872,22.4004,22.3872,22.4004,47200.0
2007-02-09 15:35:00,33.95,33.99,33.95,33.97,46000.0,22.4004,22.4267,22.4004,22.4136,46000.0
2007-02-09 15:40:00,33.96,33.96,33.93,33.93,66400.0,22.407,22.407,22.3872,22.3872,66400.0
2007-02-09 15:45:00,33.93,33.94,33.9,33.9,38000.0,22.3872,22.3938,22.3674,22.3674,38000.0
2007-02-09 15:50:00,33.9,33.9,33.86,33.87,102800.0,22.3674,22.3674,22.341,22.3476,102800.0
2007-02-09 15:55:00,33.86,33.88,33.85,33.87,100000.0,22.341,22.3542,22.3344,22.3476,100000.0
2007-02-12 09:30:00,33.94,33.94,33.94,33.94,1600.0,22.3938,22.3938,22.3938,22.3938,1600.0
2007-02-12 09:35:00,34.01,34.06,33.92,34.05,97200.0,22.4399,22.4729,22.3806,22.4663,97200.0
2007-02-12 09:40:00,34.06,34.19,34.05,34.1,68400.0,22.4729,22.5587,22.4663,22.4993,68400.0
2007-02-12 09:45:00,34.1,34.2,34.06,34.09,107600.0,22.4993,22.5653,22.4729,22.4927,107600.0
2007-02-12 09:50:00,34.1,34.15,34.08,34.08,45200.0,22.4993,22.5323,22.4861,22.4861,45200.0
2007-02-12 09:55:00,34.09,34.13,34.06,34.08,45200.0,22.4927,22.5191,22.4729,22.4861,45200.0
2007-02-12 10:00:00,34.11,34.15,34.06,34.09,62400.0,22.5059,22.5323,22.4729,22.4927,62400.0
2007-02-12 10:05:00,34.08,34.13,34.08,34.12,28800.0,22.4861,22.5191,22.4861,22.5125,28800.0
2007-02-12 10:10:00,34.12,34.2,34.09,34.16,86400.0,22.5125,22.5653,22.4927,22.5389,86400.0
2007-02-12 10:15:00,34.14,34.2,34.14,34.15,55600.0,22.5257,22.5653,22.5257,22.5323,55600.0
2007-02-12 10:20:00,34.15,34.15,34.12,34.13,21600.0,22.5323,22.5323,22.5125,22.5191,21600.0
2007-02-12 10:25:00,34.14,34.17,34.05,34.16,193200.0,22.5257,22.5455,22.4663,22.5389,193200.0
2007-02-12 10:30:00,34.16,34.17,34.09,34.16,59600.0,22.5389,22.5455,22.4927,22.5389,59600.0
2007-02-12 10:35:00,34.17,34.17,34.13,34.15,19200.0,22.5455,22.5455,22.5191,22.5323,19200.0
2007-02-12 10:40:00,34.15,34.19,34.15,34.19,13600.0,22.5323,22.5587,22.5323,22.5587,13600.0
2007-02-12 10:45:00,34.19,34.2,34.18,34.2,14400.0,22.5587,22.5653,22.5521,22.5653,14400.0
2007-02-12 10:50:00,34.2,34.25,34.19,34.23,17600.0,22.5653,22.5983,22.5587,22.5851,17600.0
2007-02-12 10:55:00,34.22,34.23,34.2,34.2,21200.0,22.5785,22.5851,22.5653,22.5653,21200.0
2007-02-12 11:00:00,34.2,34.27,34.2,34.26,17200.0,22.5653,22.6115,22.5653,22.6049,17200.0
2007-02-12 11:05:00,34.27,34.28,34.22,34.27,26800.0,22.6115,22.6181,22.5785,22.6115,26800.0
2007-02-12 11:10:00,34.26,34.27,34.25,34.25,10800.0,22.6049,22.6115,22.5983,22.5983,10800.0
2007-02-12 11:15:00,34.25,34.26,34.24,34.25,12400.0,22.5983,22.6049,22.5917,22.5983,12400.0
2007-02-12 11:20:00,34.25,34.27,34.19,34.2,27200.0,22.5983,22.6115,22.5587,22.5653,27200.0
2007-02-12 11:25:00,34.2,34.2,34.15,34.16,31600.0,22.5653,22.5653,22.5323,22.5389,31600.0
2007-02-12 11:30:00,34.15,34.18,34.15,34.18,8000.0,22.5323,22.5521,22.5323,22.5521,8000.0
2007-02-12 11:35:00,34.18,34.18,34.13,34.16,53600.0,22.5521,22.5521,22.5191,22.5389,53600.0
2007-02-12 11:40:00,34.16,34.18,34.16,34.18,12400.0,22.5389,22.5521,22.5389,22.5521,12400.0
2007-02-12 11:45:00,34.18,34.22,34.18,34.21,18800.0,22.5521,22.5785,22.5521,22.5719,18800.0
2007-02-12 11:50:00,34.22,34.26,34.22,34.24,18000.0,22.5785,22.6049,22.5785,22.5917,18000.0
2007-02-12 11:55:00,34.24,34.27,34.24,34.27,15600.0,22.5917,22.6115,22.5917,22.6115,15600.0
2007-02-12 12:00:00,34.28,34.28,34.26,34.26,24000.0,22.6181,22.6181,22.6049,22.6049,24000.0
2007-02-12 12:05:00,34.26,34.28,34.26,34.28,21600.0,22.6049,22.6181,22.6049,22.6181,21600.0
2007-02-12 12:10:00,34.27,34.28,34.23,34.24,20000.0,22.6115,22.6181,22.5851,22.5917,20000.0
2007-02-12 12:15:00,34.24,34.26,34.23,34.26,17600.0,22.5917,22.6049,22.5851,22.6049,17600.0
2007-02-12 12:20:00,34.26,34.26,34.25,34.25,26400.0,22.6049,22.6049,22.5983,22.5983,26400.0
2007-02-12 12:25:00,34.24,34.32,34.24,34.32,17600.0,22.5917,22.6445,22.5917,22.6445,17600.0
2007-02-12 12:30:00,34.31,34.37,34.3,34.37,34800.0,22.6379,22.6775,22.6313,22.6775,34800.0
2007-02-12 12:35:00,34.37,34.37,34.09,34.35,21200.0,22.6775,22.6775,22.4927,22.6643,21200.0
2007-02-12 12:40:00,34.35,34.38,34.35,34.36,58000.0,22.6643,22.6841,22.6643,22.6709,58000.0
2007-02-12 12:45:00,34.36,34.38,34.36,34.38,21600.0,22.6709,22.6841,22.6709,22.6841,21600.0
2007-02-12 12:50:00,34.39,34.43,34.38,34.41,23200.0,22.6907,22.7171,22.6841,22.7039,23200.0
2007-02-12 12:55:00,34.41,34.42,34.37,34.38,9600.0,22.7039,22.7105,22.6775,22.6841,9600.0
2007-02-12 13:00:00,34.38,34.39,34.35,34.36,35200.0,22.6841,22.6907,22.6643,22.6709,35200.0
2007-02-12 13:05:00,34.36,34.37,34.35,34.35,22800.0,22.6709,22.6775,22.6643,22.6643,22800.0
2007-02-12 13:10:00,34.33,34.38,34.33,34.37,16000.0,22.6511,22.6841,22.6511,22.6775,16000.0
2007-02-12 13:15:00,34.36,34.36,34.33,34.34,9200.0,22.6709,22.6709,22.6511,22.6577,9200.0
2007-02-12 13:20:00,34.34,34.34,34.32,34.32,7600.0,22.6577,22.6577,22.6445,22.6445,7600.0
2007-02-12 13:25:00,34.31,34.37,34.31,34.37,8800.0,22.6379,22.6775,22.6379,22.6775,8800.0
2007-02-12 13:30:00,34.36,34.36,34.32,34.33,7200.0,22.6709,22.6709,22.6445,22.6511,7200.0
2007-02-12 13:35:00,34.33,34.33,34.32,34.33,7600.0,22.6511,22.6511,22.6445,22.6511,7600.0
2007-02-12 13:40:00,34.33,34.35,34.33,34.34,8800.0,22.6511,22.6643,22.6511,22.6577,8800.0
2007-02-12 13:45:00,34.34,34.36,34.32,34.36,23200.0,22.6577,22.6709,22.6445,22.6709,23200.0
2007-02-12 13:50:00,34.36,34.36,34.29,34.3,44800.0,22.6709,22.6709,22.6247,22.6313,44800.0
2007-02-12 13:55:00,34.31,34.33,34.31,34.32,13200.0,22.6379,22.6511,22.6379,22.6445,13200.0
2007-02-12 14:00:00,34.31,34.32,34.3,34.32,12000.0,22.6379,22.6445,22.6313,22.6445,12000.0
2007-02-12 14:05:00,34.32,34.33,34.28,34.31,38400.0,22.6445,22.6511,22.6181,22.6379,38400.0
2007-02-12 14:10:00,34.31,34.31,34.27,34.27,14400.0,22.6379,22.6379,22.6115,22.6115,14400.0
2007-02-12 14:15:00,34.27,34.29,34.27,34.28,19200.0,22.6115,22.6247,22.6115,22.6181,19200.0
2007-02-12 14:20:00,34.28,34.3,34.27,34.28,13600.0,22.6181,22.6313,22.6115,22.6181,13600.0
2007-02-12 14:25:00,34.27,34.28,34.09,34.2,25200.0,22.6115,22.6181,22.4927,22.5653,25200.0
2007-02-12 14:30:00,34.21,34.22,34.2,34.21,22400.0,22.5719,22.5785,22.5653,22.5719,22400.0
2007-02-12 14:35:00,34.2,34.2,34.17,34.17,31200.0,22.5653,22.5653,22.5455,22.5455,31200.0
2007-02-12 14:40:00,34.17,34.21,34.17,34.21,22800.0,22.5455,22.5719,22.5455,22.5719,22800.0
2007-02-12 14:45:00,34.22,34.23,34.2,34.23,20400.0,22.5785,22.5851,22.5653,22.5851,20400.0
2007-02-12 14:50:00,34.23,34.25,34.23,34.23,28400.0,22.5851,22.5983,22.5851,22.5851,28400.0
2007-02-12 14:55:00,34.24,34.31,34.24,34.29,44800.0,22.5917,22.6379,22.5917,22.6247,44800.0
2007-02-12 15:00:00,34.3,34.32,34.29,34.31,27200.0,22.6313,22.6445,22.6247,22.6379,27200.0
2007-02-12 15:05:00,34.3,34.33,34.3,34.32,20800.0,22.6313,22.6511,22.6313,22.6445,20800.0
2007-02-12 15:10:00,34.3,34.36,34.3,34.33,36400.0,22.6313,22.6709,22.6313,22.6511,36400.0
2007-02-12 15:15:00,34.32,34.35,34.32,34.34,28400.0,22.6445,22.6643,22.6445,22.6577,28400.0
2007-02-12 15:20:00,34.34,34.37,34.33,34.35,24800.0,22.6577,22.6775,22.6511,22.6643,24800.0
2007-02-12 15:25:00,34.35,34.38,34.35,34.35,24800.0,22.6643,22.6841,22.6643,22.6643,24800.0
2007-02-12 15:30:00,34.35,34.35,34.32,34.32,20000.0,22.6643,22.6643,22.6445,22.6445,20000.0
2007-02-12 15:35:00,34.33,34.35,34.09,34.35,19600.0,22.6511,22.6643,22.4927,22.6643,19600.0
2007-02-12 15:40:00,34.35,34.35,34.34,34.34,28400.0,22.6643,22.6643,22.6577,22.6577,28400.0
2007-02-12 15:45:00,34.34,34.37,34.34,34.36,49200.0,22.6577,22.6775,22.6577,22.6709,49200.0
2007-02-12 15:50:00,34.35,34.38,34.35,34.36,54000.0,22.6643,22.6841,22.6643,22.6709,54000.0
2007-02-12 15:55:00,34.36,34.37,34.34,34.34,34400.0,22.6709,22.6775,22.6577,22.6577,34400.0
2007-02-13 09:30:00,34.49,34.6,34.45,34.58,48400.0,22.7567,22.8292,22.7303,22.816,48400.0
2007-02-13 09:35:00,34.59,34.59,34.49,34.53,68000.0,22.8226,22.8226,22.7567,22.783,68000.0
2007-02-13 09:40:00,34.53,34.63,34.49,34.56,66000.0,22.783,22.849,22.7567,22.8028,66000.0
2007-02-13 09:45:00,34.56,34.6,34.56,34.6,19200.0,22.8028,22.8292,22.8028,22.8292,19200.0
2007-02-13 09:50:00,34.59,34.59,34.56,34.59,13600.0,22.8226,22.8226,22.8028,22.8226,13600.0
2007-02-13 09:55:00,34.59,34.59,34.54,34.56,22400.0,22.8226,22.8226,22.7896,22.8028,22400.0
2007-02-13 10:00:00,34.56,34.56,34.55,34.55,17200.0,22.8028,22.8028,22.7962,22.7962,17200.0
2007-02-13 10:05:00,34.55,34.58,34.55,34.58,10400.0,22.7962,22.816,22.7962,22.816,10400.0
2007-02-13 10:10:00,34.57,34.6,34.55,34.55,18400.0,22.8094,22.8292,22.7962,22.7962,18400.0
2007-02-13 10:15:00,34.57,34.57,34.54,34.55,19200.0,22.8094,22.8094,22.7896,22.7962,19200.0
2007-02-13 10:20:00,34.53,34.53,34.45,34.47,48000.0,22.783,22.783,22.7303,22.7435,48000.0
2007-02-13 10:25:00,34.46,34.48,34.46,34.47,12400.0,22.7369,22.7501,22.7369,22.7435,12400.0
2007-02-13 10:30:00,34.47,34.5,34.39,34.42,81200.0,22.7435,22.7632,22.6907,22.7105,81200.0
2007-02-13 10:35:00,34.41,34.45,34.4,34.45,68000.0,22.7039,22.7303,22.6973,22.7303,68000.0
2007-02-13 10:40:00,34.44,34.45,34.38,34.44,39200.0,22.7237,22.7303,22.6841,22.7237,39200.0
2007-02-13 10:45:00,34.45,34.47,34.42,34.43,22400.0,22.7303,22.7435,22.7105,22.7171,22400.0
2007-02-13 10:50:00,34.43,34.43,34.36,34.36,33200.0,22.7171,22.7171,22.6709,22.6709,33200.0
2007-02-13 10:55:00,34.36,34.36,34.24,34.25,51200.0,22.6709,22.6709,22.5917,22.5983,51200.0
2007-02-13 11:00:00,34.45,34.45,34.23,34.28,48400.0,22.7303,22.7303,22.5851,22.6181,48400.0
2007-02-13 11:05:00,34.28,34.33,34.27,34.32,19600.0,22.6181,22.6511,22.6115,22.6445,19600.0
2007-02-13 11:10:00,34.33,34.34,34.3,34.3,24800.0,22.6511,22.6577,22.6313,22.6313,24800.0
2007-02-13 11:15:00,34.3,34.31,34.29,34.31,10000.0,22.6313,22.6379,22.6247,22.6379,10000.0
2007-02-13 11:20:00,34.31,34.35,34.31,34.35,67200.0,22.6379,22.6643,22.6379,22.6643,67200.0
2007-02-13 11:25:00,34.36,34.41,34.35,34.41,17600.0,22.6709,22.7039,22.6643,22.7039,17600.0
2007-02-13 11:30:00,34.41,34.47,34.41,34.47,28800.0,22.7039,22.7435,22.7039,22.7435,28800.0
2007-02-13 11:35:00,34.47,34.48,34.45,34.46,20400.0,22.7435,22.7501,22.7303,22.7369,20400.0
2007-02-13 11:40:00,34.45,34.49,34.45,34.48,17600.0,22.7303,22.7567,22.7303,22.7501,17600.0
2007-02-13 11:45:00,34.49,34.49,34.48,34.49,17200.0,22.7567,22.7567,22.7501,22.7567,17200.0
2007-02-13 11:50:00,34.49,34.52,34.49,34.52,6800.0,22.7567,22.7764,22.7567,22.7764,6800.0
2007-02-13 11:55:00,34.52,34.52,34.48,34.48,21200.0,22.7764,22.7764,22.7501,22.7501,21200.0
2007-02-13 12:00:00,34.48,34.48,34.46,34.48,6800.0,22.7501,22.7501,22.7369,22.7501,6800.0
2007-02-13 12:05:00,34.48,34.5,34.48,34.5,11200.0,22.7501,22.7632,22.7501,22.7632,11200.0
2007-02-13 12:10:00,34.49,34.5,34.47,34.49,11200.0,22.7567,22.7632,22.7435,22.7567,11200.0
2007-02-13 12:15:00,34.48,34.49,34.44,34.45,10800.0,22.7501,22.7567,22.7237,22.7303,10800.0
2007-02-13 12:20:00,34.45,34.5,34.45,34.5,12400.0,22.7303,22.7632,22.7303,22.7632,12400.0
2007-02-13 12:25:00,34.49,34.52,34.49,34.51,10400.0,22.7567,22.7764,22.7567,22.7698,10400.0
2007-02-13 12:30:00,34.52,34.53,34.51,34.53,5600.0,22.7764,22.783,22.7698,22.783,5600.0
2007-02-13 12:35:00,34.53,34.56,34.53,34.56,12400.0,22.783,22.8028,22.783,22.8028,12400.0
2007-02-13 12:40:00,34.56,34.56,34.55,34.55,18800.0,22.8028,22.8028,22.7962,22.7962,18800.0
2007-02-13 12:45:00,34.55,34.6,34.55,34.6,27200.0,22.7962,22.8292,22.7962,22.8292,27200.0
2007-02-13 12:50:00,34.6,34.62,34.59,34.62,16400.0,22.8292,22.8424,22.8226,22.8424,16400.0
2007-02-13 12:55:00,34.62,34.66,34.62,34.63,25600.0,22.8424,22.8688,22.8424,22.849,25600.0
2007-02-13 13:00:00,34.63,34.67,34.62,34.66,50000.0,22.849,22.8754,22.8424,22.8688,50000.0
2007-02-13 13:05:00,34.66,34.66,34.62,34.62,21600.0,22.8688,22.8688,22.8424,22.8424,21600.0
2007-02-13 13:10:00,34.62,34.64,34.62,34.63,10000.0,22.8424,22.8556,22.8424,22.849,10000.0
2007-02-13 13:15:00,34.63,34.66,34.63,34.65,8800.0,22.849,22.8688,22.849,22.8622,8800.0
2007-02-13 13:20:00,34.66,34.66,34.63,34.64,7200.0,22.8688,22.8688,22.849,22.8556,7200.0
2007-02-13 13:25:00,34.64,34.64,34.6,34.6,10000.0,22.8556,22.8556,22.8292,22.8292,10000.0
2007-02-13 13:30:00,34.6,34.63,34.6,34.62,11200.0,22.8292,22.849,22.8292,22.8424,11200.0
2007-02-13 13:35:00,34.62,34.62,34.58,34.58,14800.0,22.8424,22.8424,22.816,22.816,14800.0
2007-02-13 13:40:00,34.58,34.59,34.58,34.58,3200.0,22.816,22.8226,22.816,22.816,3200.0
2007-02-13 13:45:00,34.58,34.58,34.54,34.54,8800.0,22.816,22.816,22.7896,22.7896,8800.0
2007-02-13 13:50:00,34.54,34.54,34.51,34.51,13200.0,22.7896,22.7896,22.7698,22.7698,13200.0
2007-02-13 13:55:00,34.51,34.52,34.51,34.52,9200.0,22.7698,22.7764,22.7698,22.7764,9200.0
2007-02-13 14:00:00,34.52,34.55,34.51,34.55,9600.0,22.7764,22.7962,22.7698,22.7962,9600.0
2007-02-13 14:05:00,34.55,34.57,34.55,34.55,13600.0,22.7962,22.8094,22.7962,22.7962,13600.0
2007-02-13 14:10:00,34.55,34.6,34.54,34.59,18400.0,22.7962,22.8292,22.7896,22.8226,18400.0
2007-02-13 14:15:00,34.59,34.6,34.59,34.6,6800.0,22.8226,22.8292,22.8226,22.8292,6800.0
2007-02-13 14:20:00,34.6,34.63,34.6,34.63,10400.0,22.8292,22.849,22.8292,22.849,10400.0
2007-02-13 14:25:00,34.63,34.63,34.59,34.59,9600.0,22.849,22.849,22.8226,22.8226,9600.0
2007-02-13 14:30:00,34.6,34.6,34.59,34.59,6400.0,22.8292,22.8292,22.8226,22.8226,6400.0
2007-02-13 14:35:00,34.6,34.62,34.58,34.58,152800.0,22.8292,22.8424,22.816,22.816,152800.0
2007-02-13 14:40:00,34.57,34.58,34.57,34.57,13600.0,22.8094,22.816,22.8094,22.8094,13600.0
2007-02-13 14:45:00,34.57,34.57,34.56,34.56,28800.0,22.8094,22.8094,22.8028,22.8028,28800.0
2007-02-13 14:50:00,34.56,34.57,34.56,34.56,26400.0,22.8028,22.8094,22.8028,22.8028,26400.0
2007-02-13 14:55:00,34.56,34.56,34.52,34.52,35600.0,22.8028,22.8028,22.7764,22.7764,35600.0
2007-02-13 15:00:00,34.54,34.54,34.51,34.51,43200.0,22.7896,22.7896,22.7698,22.7698,43200.0
2007-02-13 15:05:00,34.51,34.52,34.49,34.52,31600.0,22.7698,22.7764,22.7567,22.7764,31600.0
2007-02-13 15:10:00,34.52,34.52,34.49,34.51,33600.0,22.7764,22.7764,22.7567,22.7698,33600.0
2007-02-13 15:15:00,34.51,34.54,34.51,34.54,17600.0,22.7698,22.7896,22.7698,22.7896,17600.0
2007-02-13 15:20:00,34.54,34.58,34.53,34.58,34800.0,22.7896,22.816,22.783,22.816,34800.0
2007-02-13 15:25:00,34.58,34.62,34.58,34.6,30000.0,22.816,22.8424,22.816,22.8292,30000.0
2007-02-13 15:30:00,34.6,34.6,34.56,34.6,50400.0,22.8292,22.8292,22.8028,22.8292,50400.0
2007-02-13 15:35:00,34.6,34.65,34.6,34.65,26400.0,22.8292,22.8622,22.8292,22.8622,26400.0
2007-02-13 15:40:00,34.65,34.68,34.65,34.68,50800.0,22.8622,22.882,22.8622,22.882,50800.0
2007-02-13 15:45:00,34.68,34.7,34.67,34.7,50800.0,22.882,22.8952,22.8754,22.8952,50800.0
2007-02-13 15:50:00,34.69,34.72,34.69,34.72,57600.0,22.8886,22.9084,22.8886,22.9084,57600.0
2007-02-13 15:55:00,34.72,34.74,34.67,34.67,86000.0,22.9084,22.9216,22.8754,22.8754,86000.0
2007-02-14 09:30:00,34.81,34.86,34.72,34.72,83600.0,23.0249,23.058,22.9654,22.9654,83600.0
2007-02-14 09:35:00,34.73,34.84,34.72,34.83,79600.0,22.972,23.0448,22.9654,23.0382,79600.0
2007-02-14 09:40:00,34.83,34.86,34.75,34.75,92400.0,23.0382,23.058,22.9852,22.9852,92400.0
2007-02-14 09:45:00,34.75,34.79,34.73,34.74,60800.0,22.9852,23.0117,22.972,22.9786,60800.0
2007-02-14 09:50:00,34.74,34.74,34.65,34.68,57600.0,22.9786,22.9786,22.9191,22.9389,57600.0
2007-02-14 09:55:00,34.68,34.73,34.66,34.72,37600.0,22.9389,22.972,22.9257,22.9654,37600.0
2007-02-14 10:00:00,34.72,34.96,34.72,34.96,71600.0,22.9654,23.1241,22.9654,23.1241,71600.0
2007-02-14 10:05:00,34.96,35.06,34.95,35.05,106400.0,23.1241,23.1903,23.1175,23.1837,106400.0
2007-02-14 10:10:00,35.05,35.09,35.04,35.06,36800.0,23.1837,23.2101,23.1771,23.1903,36800.0
2007-02-14 10:15:00,35.08,35.08,35.04,35.04,64400.0,23.2035,23.2035,23.1771,23.1771,64400.0
2007-02-14 10:20:00,35.04,35.05,35.02,35.04,111600.0,23.1771,23.1837,23.1638,23.1771,111600.0
2007-02-14 10:25:00,35.04,35.08,35.03,35.08,108000.0,23.1771,23.2035,23.1704,23.2035,108000.0
2007-02-14 10:30:00,35.07,35.11,35.04,35.04,90800.0,23.1969,23.2234,23.1771,23.1771,90800.0
2007-02-14 10:35:00,35.05,35.09,35.05,35.08,37200.0,23.1837,23.2101,23.1837,23.2035,37200.0
2007-02-14 10:40:00,35.08,35.12,35.08,35.12,60400.0,23.2035,23.23,23.2035,23.23,60400.0
2007-02-14 10:45:00,35.12,35.3,35.11,35.29,200800.0,23.23,23.349,23.2234,23.3424,200800.0
2007-02-14 10:50:00,35.29,35.34,35.25,35.26,129600.0,23.3424,23.3755,23.316,23.3226,129600.0
2007-02-14 10:55:00,35.27,35.28,35.24,35.28,37200.0,23.3292,23.3358,23.3093,23.3358,37200.0
2007-02-14 11:00:00,35.27,35.27,35.24,35.24,36400.0,23.3292,23.3292,23.3093,23.3093,36400.0
2007-02-14 11:05:00,35.25,35.34,35.25,35.28,59600.0,23.316,23.3755,23.316,23.3358,59600.0
2007-02-14 11:10:00,35.28,35.32,35.27,35.32,74800.0,23.3358,23.3623,23.3292,23.3623,74800.0
2007-02-14 11:15:00,35.32,35.34,35.3,35.34,51600.0,23.3623,23.3755,23.349,23.3755,51600.0
2007-02-14 11:20:00,35.34,35.54,35.33,35.38,165200.0,23.3755,23.5078,23.3689,23.4019,165200.0
2007-02-14 11:25:00,35.38,35.4,35.38,35.4,36000.0,23.4019,23.4152,23.4019,23.4152,36000.0
2007-02-14 11:30:00,35.4,35.49,35.4,35.46,73600.0,23.4152,23.4747,23.4152,23.4549,73600.0
2007-02-14 11:35:00,35.46,35.48,35.45,35.48,31600.0,23.4549,23.4681,23.4482,23.4681,31600.0
2007-02-14 11:40:00,35.48,35.49,35.45,35.45,40400.0,23.4681,23.4747,23.4482,23.4482,40400.0
2007-02-14 11:45:00,35.45,35.48,35.45,35.47,38400.0,23.4482,23.4681,23.4482,23.4615,38400.0
2007-02-14 11:50:00,35.46,35.48,35.45,35.48,41600.0,23.4549,23.4681,23.4482,23.4681,41600.0
2007-02-14 11:55:00,35.48,35.56,35.47,35.54,84800.0,23.4681,23.521,23.4615,23.5078,84800.0
2007-02-14 12:00:00,35.54,35.55,35.52,35.52,73200.0,23.5078,23.5144,23.4945,23.4945,73200.0
2007-02-14 12:05:00,35.52,35.54,35.52,35.53,52400.0,23.4945,23.5078,23.4945,23.5012,52400.0
2007-02-14 12:10:00,35.53,35.62,35.52,35.6,157600.0,23.5012,23.5607,23.4945,23.5475,157600.0
2007-02-14 12:15:00,35.59,35.63,35.59,35.6,56400.0,23.5409,23.5673,23.5409,23.5475,56400.0
2007-02-14 12:20:00,35.61,35.63,35.6,35.63,42000.0,23.5541,23.5673,23.5475,23.5673,42000.0
2007-02-14 12:25:00,35.63,35.73,35.63,35.68,104000.0,23.5673,23.6335,23.5673,23.6004,104000.0
2007-02-14 12:30:00,35.7,35.72,35.64,35.65,46000.0,23.6136,23.6268,23.5739,23.5805,46000.0
2007-02-14 12:35:00,35.66,35.67,35.65,35.65,14800.0,23.5872,23.5938,23.5805,23.5805,14800.0
2007-02-14 12:40:00,35.65,35.72,35.63,35.71,44800.0,23.5805,23.6268,23.5673,23.6202,44800.0
2007-02-14 12:45:00,35.72,35.97,35.71,35.96,138000.0,23.6268,23.7922,23.6202,23.7856,138000.0
2007-02-14 12:50:00,35.97,35.98,35.89,35.9,145600.0,23.7922,23.7988,23.7393,23.7459,145600.0
2007-02-14 12:55:00,35.9,35.93,35.86,35.87,48000.0,23.7459,23.7657,23.7194,23.7261,48000.0
2007-02-14 13:00:00,35.87,35.88,35.84,35.88,50000.0,23.7261,23.7327,23.7062,23.7327,50000.0
2007-02-14 13:05:00,35.88,35.89,35.85,35.85,26800.0,23.7327,23.7393,23.7128,23.7128,26800.0
2007-02-14 13:10:00,35.85,35.86,35.84,35.84,23200.0,23.7128,23.7194,23.7062,23.7062,23200.0
2007-02-14 13:15:00,35.84,35.9,35.84,35.9,46000.0,23.7062,23.7459,23.7062,23.7459,46000.0
2007-02-14 13:20:00,35.88,35.95,35.88,35.94,41600.0,23.7327,23.779,23.7327,23.7724,41600.0
2007-02-14 13:25:00,35.93,35.94,35.92,35.94,30400.0,23.7657,23.7724,23.7591,23.7724,30400.0
2007-02-14 13:30:00,35.93,35.95,35.92,35.93,30000.0,23.7657,23.779,23.7591,23.7657,30000.0
2007-02-14 13:35:00,35.93,35.93,35.91,35.92,41200.0,23.7657,23.7657,23.7525,23.7591,41200.0
2007-02-14 13:40:00,35.93,35.94,35.92,35.93,21600.0,23.7657,23.7724,23.7591,23.7657,21600.0
2007-02-14 13:45:00,35.93,35.96,35.92,35.96,77600.0,23.7657,23.7856,23.7591,23.7856,77600.0
2007-02-14 13:50:00,35.96,35.98,35.94,35.97,139200.0,23.7856,23.7988,23.7724,23.7922,139200.0
2007-02-14 13:55:00,35.95,36.04,35.95,36.03,75200.0,23.779,23.8385,23.779,23.8319,75200.0
2007-02-14 14:00:00,36.03,36.17,36.01,36.13,322800.0,23.8319,23.9245,23.8187,23.898,322800.0
2007-02-14 14:05:00,36.1,36.23,36.1,36.23,107200.0,23.8782,23.9642,23.8782,23.9642,107200.0
2007-02-14 14:10:00,36.22,36.22,36.15,36.19,91200.0,23.9576,23.9576,23.9113,23.9377,91200.0
2007-02-14 14:15:00,36.19,36.25,36.19,36.21,136000.0,23.9377,23.9774,23.9377,23.9509,136000.0
2007-02-14 14:20:00,36.21,36.36,36.21,36.33,233200.0,23.9509,24.0502,23.9509,24.0303,233200.0
2007-02-14 14:25:00,36.32,36.43,36.3,36.43,352400.0,24.0237,24.0965,24.0105,24.0965,352400.0
2007-02-14 14:30:00,36.41,36.43,36.32,36.33,102800.0,24.0832,24.0965,24.0237,24.0303,102800.0
2007-02-14 14:35:00,36.33,36.38,36.32,36.38,146000.0,24.0303,24.0634,24.0237,24.0634,146000.0
2007-02-14 14:40:00,36.38,36.41,36.3,36.32,120800.0,24.0634,24.0832,24.0105,24.0237,120800.0
2007-02-14 14:45:00,36.32,36.38,36.3,36.37,65200.0,24.0237,24.0634,24.0105,24.0568,65200.0
2007-02-14 14:50:00,36.37,36.56,36.35,36.48,276000.0,24.0568,24.1825,24.0435,24.1295,276000.0
2007-02-14 14:55:00,36.47,36.7,36.47,36.64,298800.0,24.1229,24.2751,24.1229,24.2354,298800.0
2007-02-14 15:00:00,36.63,36.64,36.5,36.58,123200.0,24.2288,24.2354,24.1428,24.1957,123200.0
2007-02-14 15:05:00,36.58,36.58,36.46,36.46,74000.0,24.1957,24.1957,24.1163,24.1163,74000.0
2007-02-14 15:10:00,36.46,36.49,36.46,36.46,59200.0,24.1163,24.1362,24.1163,24.1163,59200.0
2007-02-14 15:15:00,36.46,36.5,36.46,36.46,66000.0,24.1163,24.1428,24.1163,24.1163,66000.0
2007-02-14 15:20:00,36.46,36.47,36.4,36.41,62400.0,24.1163,24.1229,24.0766,24.0832,62400.0
2007-02-14 15:25:00,36.42,36.42,36.32,36.37,147600.0,24.0899,24.0899,24.0237,24.0568,147600.0
2007-02-14 15:30:00,36.35,36.38,36.32,36.34,107600.0,24.0435,24.0634,24.0237,24.0369,107600.0
2007-02-14 15:35:00,36.35,36.36,36.26,36.31,154400.0,24.0435,24.0502,23.984,24.0171,154400.0
2007-02-14 15:40:00,36.31,36.32,36.26,36.26,149600.0,24.0171,24.0237,23.984,23.984,149600.0
2007-02-14 15:45:00,36.26,36.27,36.2,36.22,188400.0,23.984,23.9906,23.9443,23.9576,188400.0
2007-02-14 15:50:00,36.21,36.21,36.16,36.18,141200.0,23.9509,23.9509,23.9179,23.9311,141200.0
2007-02-14 15:55:00,36.19,36.21,36.17,36.18,188000.0,23.9377,23.9509,23.9245,23.9311,188000.0
2007-02-15 09:30:00,36.12,36.39,36.1,36.17,86800.0,23.8914,24.07,23.8782,23.9245,86800.0
2007-02-15 09:35:00,36.21,36.29,36.12,36.12,40000.0,23.9509,24.0039,23.8914,23.8914,40000.0
2007-02-15 09:40:00,36.12,36.18,36.02,36.02,146800.0,23.8914,23.9311,23.8253,23.8253,146800.0
2007-02-15 09:45:00,36.02,36.04,35.98,35.99,58000.0,23.8253,23.8385,23.7988,23.8054,58000.0
2007-02-15 09:50:00,36.0,36.13,35.95,35.95,174000.0,23.812,23.898,23.779,23.779,174000.0
2007-02-15 09:55:00,35.95,36.05,35.95,36.01,76000.0,23.779,23.8451,23.779,23.8187,76000.0
2007-02-15 10:00:00,36.01,36.03,35.92,35.93,66800.0,23.8187,23.8319,23.7591,23.7657,66800.0
2007-02-15 10:05:00,35.93,35.93,35.83,35.87,63200.0,23.7657,23.7657,23.6996,23.7261,63200.0
2007-02-15 10:10:00,35.87,35.9,35.83,35.87,98400.0,23.7261,23.7459,23.6996,23.7261,98400.0
2007-02-15 10:15:00,35.87,35.92,35.85,35.86,71200.0,23.7261,23.7591,23.7128,23.7194,71200.0
2007-02-15 10:20:00,35.86,35.93,35.83,35.84,65600.0,23.7194,23.7657,23.6996,23.7062,65600.0
2007-02-15 10:25:00,35.85,35.92,35.85,35.91,48000.0,23.7128,23.7591,23.7128,23.7525,48000.0
2007-02-15 10:30:00,35.91,35.95,35.89,35.91,143600.0,23.7525,23.779,23.7393,23.7525,143600.0
2007-02-15 10:35:00,35.91,35.99,35.9,35.97,58800.0,23.7525,23.8054,23.7459,23.7922,58800.0
2007-02-15 10:40:00,35.96,35.97,35.95,35.96,17600.0,23.7856,23.7922,23.779,23.7856,17600.0
2007-02-15 10:45:00,35.94,35.94,35.9,35.92,41200.0,23.7724,23.7724,23.7459,23.7591,41200.0
2007-02-15 10:50:00,35.91,35.92,35.87,35.87,46400.0,23.7525,23.7591,23.7261,23.7261,46400.0
2007-02-15 10:55:00,35.86,35.89,35.84,35.87,34000.0,23.7194,23.7393,23.7062,23.7261,34000.0
2007-02-15 11:00:00,35.87,35.92,35.86,35.91,24000.0,23.7261,23.7591,23.7194,23.7525,24000.0
2007-02-15 11:05:00,35.9,35.97,35.9,35.92,20800.0,23.7459,23.7922,23.7459,23.7591,20800.0
2007-02-15 11:10:00,35.92,35.93,35.89,35.92,34400.0,23.7591,23.7657,23.7393,23.7591,34400.0
2007-02-15 11:15:00,35.92,35.93,35.88,35.89,43200.0,23.7591,23.7657,23.7327,23.7393,43200.0
2007-02-15 11:20:00,35.89,35.94,35.89,35.92,59600.0,23.7393,23.7724,23.7393,23.7591,59600.0
2007-02-15 11:25:00,35.92,35.95,35.92,35.95,19200.0,23.7591,23.779,23.7591,23.779,19200.0
2007-02-15 11:30:00,35.95,35.96,35.95,35.96,18400.0,23.779,23.7856,23.779,23.7856,18400.0
2007-02-15 11:35:00,35.97,35.97,35.95,35.96,8400.0,23.7922,23.7922,23.779,23.7856,8400.0
2007-02-15 11:40:00,35.95,35.97,35.9,35.9,32400.0,23.779,23.7922,23.7459,23.7459,32400.0
2007-02-15 11:45:00,35.9,35.93,35.9,35.93,20000.0,23.7459,23.7657,23.7459,23.7657,20000.0
2007-02-15 11:50:00,35.93,36.01,35.93,35.99,24000.0,23.7657,23.8187,23.7657,23.8054,24000.0
2007-02-15 11:55:00,35.99,36.0,35.98,35.99,5600.0,23.8054,23.812,23.7988,23.8054,5600.0
2007-02-15 12:00:00,35.99,36.05,35.98,35.99,22000.0,23.8054,23.8451,23.7988,23.8054,22000.0
2007-02-15 12:05:00,35.99,35.99,35.95,35.96,27200.0,23.8054,23.8054,23.779,23.7856,27200.0
2007-02-15 12:10:00,35.95,35.97,35.94,35.97,22400.0,23.779,23.7922,23.7724,23.7922,22400.0
2007-02-15 12:15:00,35.97,35.99,35.96,35.99,15200.0,23.7922,23.8054,23.7856,23.8054,15200.0
2007-02-15 12:20:00,35.99,36.04,35.99,36.03,26400.0,23.8054,23.8385,23.8054,23.8319,26400.0
2007-02-15 12:25:00,36.03,36.07,36.03,36.07,18400.0,23.8319,23.8583,23.8319,23.8583,18400.0
2007-02-15 12:30:00,36.07,36.09,36.07,36.08,25600.0,23.8583,23.8716,23.8583,23.865,25600.0
2007-02-15 12:35:00,36.08,36.08,36.04,36.05,22800.0,23.865,23.865,23.8385,23.8451,22800.0
2007-02-15 12:40:00,36.05,36.08,36.05,36.07,43600.0,23.8451,23.865,23.8451,23.8583,43600.0
2007-02-15 12:45:00,36.08,36.08,36.08,36.08,3200.0,23.865,23.865,23.865,23.865,3200.0
2007-02-15 12:50:00,36.08,36.08,36.05,36.05,7200.0,23.865,23.865,23.8451,23.8451,7200.0
2007-02-15 12:55:00,36.05,36.06,36.05,36.05,6000.0,23.8451,23.8517,23.8451,23.8451,6000.0
2007-02-15 13:00:00,36.06,36.08,36.06,36.08,13200.0,23.8517,23.865,23.8517,23.865,13200.0
2007-02-15 13:05:00,36.08,36.09,36.05,36.07,28400.0,23.865,23.8716,23.8451,23.8583,28400.0
2007-02-15 13:10:00,36.07,36.07,36.02,36.06,20800.0,23.8583,23.8583,23.8253,23.8517,20800.0
2007-02-15 13:15:00,36.06,36.07,36.02,36.04,24000.0,23.8517,23.8583,23.8253,23.8385,24000.0
2007-02-15 13:20:00,36.05,36.05,35.97,36.01,57200.0,23.8451,23.8451,23.7922,23.8187,57200.0
2007-02-15 13:25:00,36.01,36.01,35.99,35.99,12800.0,23.8187,23.8187,23.8054,23.8054,12800.0
2007-02-15 13:30:00,36.0,36.0,35.99,36.0,7600.0,23.812,23.812,23.8054,23.812,7600.0
2007-02-15 13:35:00,36.0,36.0,35.99,35.99,44800.0,23.812,23.812,23.8054,23.8054,44800.0
2007-02-15 13:40:00,36.0,36.01,35.99,35.99,17600.0,23.812,23.8187,23.8054,23.8054,17600.0
2007-02-15 13:45:00,35.99,36.01,35.99,36.01,6800.0,23.8054,23.8187,23.8054,23.8187,6800.0
2007-02-15 13:50:00,36.01,36.01,35.99,35.99,20000.0,23.8187,23.8187,23.8054,23.8054,20000.0
2007-02-15 13:55:00,35.99,35.99,35.99,35.99,46400.0,23.8054,23.8054,23.8054,23.8054,46400.0
2007-02-15 14:00:00,35.99,36.0,35.94,35.94,37600.0,23.8054,23.812,23.7724,23.7724,37600.0
2007-02-15 14:05:00,35.94,35.96,35.94,35.96,13600.0,23.7724,23.7856,23.7724,23.7856,13600.0
2007-02-15 14:10:00,35.96,36.03,35.96,36.02,29600.0,23.7856,23.8319,23.7856,23.8253,29600.0
2007-02-15 14:15:00,36.02,36.03,36.0,36.01,17200.0,23.8253,23.8319,23.812,23.8187,17200.0
2007-02-15 14:20:00,36.01,36.01,35.99,35.99,12000.0,23.8187,23.8187,23.8054,23.8054,12000.0
2007-02-15 14:25:00,35.99,36.02,35.99,36.02,20400.0,23.8054,23.8253,23.8054,23.8253,20400.0
2007-02-15 14:30:00,36.02,36.05,36.02,36.03,18800.0,23.8253,23.8451,23.8253,23.8319,18800.0
2007-02-15 14:35:00,36.03,36.04,36.01,36.01,24400.0,23.8319,23.8385,23.8187,23.8187,24400.0
2007-02-15 14:40:00,36.0,36.0,35.99,36.0,13600.0,23.812,23.812,23.8054,23.812,13600.0
2007-02-15 14:45:00,36.01,36.02,36.0,36.01,14000.0,23.8187,23.8253,23.812,23.8187,14000.0
2007-02-15 14:50:00,36.01,36.04,36.01,36.04,19600.0,23.8187,23.8385,23.8187,23.8385,19600.0
2007-02-15 14:55:00,36.05,36.08,36.04,36.06,18400.0,23.8451,23.865,23.8385,23.8517,18400.0
2007-02-15 15:00:00,36.06,36.06,36.03,36.03,34000.0,23.8517,23.8517,23.8319,23.8319,34000.0
2007-02-15 15:05:00,36.04,36.05,36.03,36.04,16400.0,23.8385,23.8451,23.8319,23.8385,16400.0
2007-02-15 15:10:00,36.04,36.09,36.03,36.06,37200.0,23.8385,23.8716,23.8319,23.8517,37200.0
2007-02-15 15:15:00,36.05,36.07,36.04,36.07,16800.0,23.8451,23.8583,23.8385,23.8583,16800.0
2007-02-15 15:20:00,36.07,36.08,36.06,36.07,26400.0,23.8583,23.865,23.8517,23.8583,26400.0
2007-02-15 15:25:00,36.08,36.08,36.06,36.06,17200.0,23.865,23.865,23.8517,23.8517,17200.0
2007-02-15 15:30:00,36.05,36.09,36.05,36.09,22800.0,23.8451,23.8716,23.8451,23.8716,22800.0
2007-02-15 15:35:00,36.09,36.11,36.08,36.11,57600.0,23.8716,23.8848,23.865,23.8848,57600.0
2007-02-15 15:40:00,36.11,36.11,36.09,36.09,38000.0,23.8848,23.8848,23.8716,23.8716,38000.0
2007-02-15 15:45:00,36.08,36.09,36.07,36.07,30400.0,23.865,23.8716,23.8583,23.8583,30400.0
2007-02-15 15:50:00,36.07,36.11,35.64,35.64,368800.0,23.8583,23.8848,23.5739,23.5739,368800.0
2007-02-15 15:55:00,35.64,35.85,35.58,35.85,1562400.0,23.5739,23.7128,23.5342,23.7128,1562400.0
2007-02-16 09:30:00,35.85,35.85,35.6,35.72,295200.0,23.7128,23.7128,23.5475,23.6268,295200.0
2007-02-16 09:35:00,35.72,35.82,35.72,35.8,59200.0,23.6268,23.693,23.6268,23.6798,59200.0
2007-02-16 09:40:00,35.8,35.88,35.7,35.88,124800.0,23.6798,23.7327,23.6136,23.7327,124800.0
2007-02-16 09:45:00,35.87,36.16,35.87,36.01,128800.0,23.7261,23.9179,23.7261,23.8187,128800.0
2007-02-16 09:50:00,36.01,36.05,35.95,35.95,37200.0,23.8187,23.8451,23.779,23.779,37200.0
2007-02-16 09:55:00,35.95,35.99,35.93,35.98,48400.0,23.779,23.8054,23.7657,23.7988,48400.0
2007-02-16 10:00:00,35.98,36.02,35.94,35.99,46400.0,23.7988,23.8253,23.7724,23.8054,46400.0
2007-02-16 10:05:00,35.98,36.02,35.97,36.01,72400.0,23.7988,23.8253,23.7922,23.8187,72400.0
2007-02-16 10:10:00,36.0,36.04,35.99,36.01,38000.0,23.812,23.8385,23.8054,23.8187,38000.0
2007-02-16 10:15:00,36.02,36.11,36.02,36.1,76400.0,23.8253,23.8848,23.8253,23.8782,76400.0
2007-02-16 10:20:00,36.1,36.11,36.06,36.06,56000.0,23.8782,23.8848,23.8517,23.8517,56000.0
2007-02-16 10:25:00,36.06,36.07,36.02,36.03,21200.0,23.8517,23.8583,23.8253,23.8319,21200.0
2007-02-16 10:30:00,36.02,36.03,35.97,35.97,32000.0,23.8253,23.8319,23.7922,23.7922,32000.0
2007-02-16 10:35:00,35.96,35.97,35.96,35.97,32000.0,23.7856,23.7922,23.7856,23.7922,32000.0
2007-02-16 10:40:00,35.97,35.97,35.89,35.9,34800.0,23.7922,23.7922,23.7393,23.7459,34800.0
2007-02-16 10:45:00,35.9,35.92,35.87,35.91,46800.0,23.7459,23.7591,23.7261,23.7525,46800.0
2007-02-16 10:50:00,35.91,35.96,35.91,35.92,31600.0,23.7525,23.7856,23.7525,23.7591,31600.0
2007-02-16 10:55:00,35.92,35.92,35.9,35.92,14800.0,23.7591,23.7591,23.7459,23.7591,14800.0
2007-02-16 11:00:00,35.93,35.94,35.88,35.88,28400.0,23.7657,23.7724,23.7327,23.7327,28400.0
2007-02-16 11:05:00,35.88,35.9,35.87,35.9,34000.0,23.7327,23.7459,23.7261,23.7459,34000.0
2007-02-16 11:10:00,35.91,35.92,35.89,35.89,19600.0,23.7525,23.7591,23.7393,23.7393,19600.0
2007-02-16 11:15:00,35.89,35.89,35.87,35.87,21200.0,23.7393,23.7393,23.7261,23.7261,21200.0
2007-02-16 11:20:00,35.88,35.92,35.87,35.9,32400.0,23.7327,23.7591,23.7261,23.7459,32400.0
2007-02-16 11:25:00,35.9,35.94,35.89,35.93,18800.0,23.7459,23.7724,23.7393,23.7657,18800.0
2007-02-16 11:30:00,35.93,35.93,35.9,35.9,14800.0,23.7657,23.7657,23.7459,23.7459,14800.0
2007-02-16 11:35:00,35.9,35.9,35.9,35.9,1200.0,23.7459,23.7459,23.7459,23.7459,1200.0
2007-02-16 11:40:00,35.9,35.9,35.88,35.9,50400.0,23.7459,23.7459,23.7327,23.7459,50400.0
2007-02-16 11:45:00,35.9,35.99,35.9,35.99,19600.0,23.7459,23.8054,23.7459,23.8054,19600.0
2007-02-16 11:50:00,35.99,36.01,35.98,35.99,29200.0,23.8054,23.8187,23.7988,23.8054,29200.0
2007-02-16 11:55:00,35.99,36.02,35.99,36.0,18000.0,23.8054,23.8253,23.8054,23.812,18000.0
2007-02-16 12:00:00,36.01,36.02,35.99,35.99,13600.0,23.8187,23.8253,23.8054,23.8054,13600.0
2007-02-16 12:05:00,35.99,35.99,35.96,35.96,8000.0,23.8054,23.8054,23.7856,23.7856,8000.0
2007-02-16 12:10:00,35.96,35.96,35.95,35.96,7600.0,23.7856,23.7856,23.779,23.7856,7600.0
2007-02-16 12:15:00,35.95,35.96,35.91,35.91,10800.0,23.779,23.7856,23.7525,23.7525,10800.0
2007-02-16 12:20:00,35.91,35.94,35.9,35.94,14000.0,23.7525,23.7724,23.7459,23.7724,14000.0
2007-02-16 12:25:00,35.94,35.95,35.92,35.92,6800.0,23.7724,23.779,23.7591,23.7591,6800.0
2007-02-16 12:30:00,35.93,35.93,35.88,35.89,14000.0,23.7657,23.7657,23.7327,23.7393,14000.0
2007-02-16 12:35:00,35.89,35.89,35.86,35.87,16400.0,23.7393,23.7393,23.7194,23.7261,16400.0
2007-02-16 12:40:00,35.86,35.87,35.85,35.86,11200.0,23.7194,23.7261,23.7128,23.7194,11200.0
2007-02-16 12:45:00,35.87,35.87,35.85,35.86,7200.0,23.7261,23.7261,23.7128,23.7194,7200.0
2007-02-16 12:50:00,35.85,35.86,35.85,35.86,8800.0,23.7128,23.7194,23.7128,23.7194,8800.0
2007-02-16 12:55:00,35.86,35.88,35.85,35.88,14800.0,23.7194,23.7327,23.7128,23.7327,14800.0
2007-02-16 13:00:00,35.88,35.88,35.88,35.88,5200.0,23.7327,23.7327,23.7327,23.7327,5200.0
2007-02-16 13:05:00,35.87,35.9,35.87,35.9,6000.0,23.7261,23.7459,23.7261,23.7459,6000.0
2007-02-16 13:10:00,35.9,35.91,35.88,35.88,10000.0,23.7459,23.7525,23.7327,23.7327,10000.0
2007-02-16 13:15:00,35.88,35.88,35.88,35.88,16400.0,23.7327,23.7327,23.7327,23.7327,16400.0
2007-02-16 13:20:00,35.88,35.96,35.88,35.94,38000.0,23.7327,23.7856,23.7327,23.7724,38000.0
2007-02-16 13:25:00,35.94,35.94,35.88,35.88,9600.0,23.7724,23.7724,23.7327,23.7327,9600.0
2007-02-16 13:30:00,35.88,35.94,35.88,35.91,15200.0,23.7327,23.7724,23.7327,23.7525,15200.0
2007-02-16 13:35:00,35.9,35.91,35.87,35.88,30000.0,23.7459,23.7525,23.7261,23.7327,30000.0
2007-02-16 13:40:00,35.88,35.9,35.86,35.9,38400.0,23.7327,23.7459,23.7194,23.7459,38400.0
2007-02-16 13:45:00,35.89,35.89,35.87,35.87,16000.0,23.7393,23.7393,23.7261,23.7261,16000.0
2007-02-16 13:50:00,35.87,35.89,35.86,35.88,8400.0,23.7261,23.7393,23.7194,23.7327,8400.0
2007-02-16 13:55:00,35.87,35.89,35.87,35.89,11600.0,23.7261,23.7393,23.7261,23.7393,11600.0
2007-02-16 14:00:00,35.88,35.89,35.86,35.86,18800.0,23.7327,23.7393,23.7194,23.7194,18800.0
2007-02-16 14:05:00,35.86,35.87,35.86,35.87,10400.0,23.7194,23.7261,23.7194,23.7261,10400.0
2007-02-16 14:10:00,35.87,35.87,35.86,35.87,9200.0,23.7261,23.7261,23.7194,23.7261,9200.0
2007-02-16 14:15:00,35.87,35.92,35.86,35.92,18400.0,23.7261,23.7591,23.7194,23.7591,18400.0
2007-02-16 14:20:00,35.92,35.92,35.88,35.88,6800.0,23.7591,23.7591,23.7327,23.7327,6800.0
2007-02-16 14:25:00,35.88,35.9,35.88,35.9,12400.0,23.7327,23.7459,23.7327,23.7459,12400.0
2007-02-16 14:30:00,35.9,35.9,35.88,35.88,23200.0,23.7459,23.7459,23.7327,23.7327,23200.0
2007-02-16 14:35:00,35.88,35.91,35.88,35.9,29200.0,23.7327,23.7525,23.7327,23.7459,29200.0
2007-02-16 14:40:00,35.9,35.92,35.9,35.92,24000.0,23.7459,23.7591,23.7459,23.7591,24000.0
2007-02-16 14:45:00,35.92,35.96,35.92,35.93,29200.0,23.7591,23.7856,23.7591,23.7657,29200.0
2007-02-16 14:50:00,35.93,35.94,35.92,35.93,22000.0,23.7657,23.7724,23.7591,23.7657,22000.0
2007-02-16 14:55:00,35.92,35.93,35.91,35.91,25200.0,23.7591,23.7657,23.7525,23.7525,25200.0
2007-02-16 15:00:00,35.92,35.92,35.91,35.92,21600.0,23.7591,23.7591,23.7525,23.7591,21600.0
2007-02-16 15:05:00,35.91,35.91,35.9,35.9,26800.0,23.7525,23.7525,23.7459,23.7459,26800.0
2007-02-16 15:10:00,35.9,35.91,35.88,35.91,38800.0,23.7459,23.7525,23.7327,23.7525,38800.0
2007-02-16 15:15:00,35.91,35.92,35.9,35.91,26800.0,23.7525,23.7591,23.7459,23.7525,26800.0
2007-02-16 15:20:00,35.91,35.98,35.91,35.98,29200.0,23.7525,23.7988,23.7525,23.7988,29200.0
2007-02-16 15:25:00,35.98,36.02,35.98,36.02,51600.0,23.7988,23.8253,23.7988,23.8253,51600.0
2007-02-16 15:30:00,36.01,36.02,36.01,36.01,33200.0,23.8187,23.8253,23.8187,23.8187,33200.0
2007-02-16 15:35:00,36.01,36.05,36.01,36.04,48400.0,23.8187,23.8451,23.8187,23.8385,48400.0
2007-02-16 15:40:00,36.04,36.07,36.03,36.06,57200.0,23.8385,23.8583,23.8319,23.8517,57200.0
2007-02-16 15:45:00,36.06,36.09,36.06,36.09,58000.0,23.8517,23.8716,23.8517,23.8716,58000.0
2007-02-16 15:50:00,36.09,36.12,36.08,36.12,68400.0,23.8716,23.8914,23.865,23.8914,68400.0
2007-02-16 15:55:00,36.12,36.13,36.11,36.11,115200.0,23.8914,23.898,23.8848,23.8848,115200.0
2007-02-20 09:30:00,36.06,36.1,35.86,36.02,84800.0,23.8517,23.8782,23.7194,23.8253,84800.0
2007-02-20 09:35:00,36.0,36.03,35.76,35.79,96400.0,23.812,23.8319,23.6533,23.6731,96400.0
2007-02-20 09:40:00,35.79,35.79,35.68,35.68,76000.0,23.6731,23.6731,23.6004,23.6004,76000.0
2007-02-20 09:45:00,35.68,35.78,35.68,35.75,104800.0,23.6004,23.6665,23.6004,23.6467,104800.0
2007-02-20 09:50:00,35.76,35.82,35.55,35.56,122800.0,23.6533,23.693,23.5144,23.521,122800.0
2007-02-20 09:55:00,35.56,35.71,35.53,35.65,82800.0,23.521,23.6202,23.5012,23.5805,82800.0
2007-02-20 10:00:00,35.63,35.72,35.59,35.66,53200.0,23.5673,23.6268,23.5409,23.5872,53200.0
2007-02-20 10:05:00,35.66,35.73,35.66,35.7,33600.0,23.5872,23.6335,23.5872,23.6136,33600.0
2007-02-20 10:10:00,35.69,35.7,35.66,35.66,33600.0,23.607,23.6136,23.5872,23.5872,33600.0
2007-02-20 10:15:00,35.66,35.68,35.64,35.64,34800.0,23.5872,23.6004,23.5739,23.5739,34800.0
2007-02-20 10:20:00,35.63,35.67,35.63,35.66,34000.0,23.5673,23.5938,23.5673,23.5872,34000.0
2007-02-20 10:25:00,35.66,35.7,35.65,35.7,23200.0,23.5872,23.6136,23.5805,23.6136,23200.0
2007-02-20 10:30:00,35.7,35.7,35.67,35.69,28000.0,23.6136,23.6136,23.5938,23.607,28000.0
2007-02-20 10:35:00,35.69,35.72,35.68,35.68,47200.0,23.607,23.6268,23.6004,23.6004,47200.0
2007-02-20 10:40:00,35.69,35.72,35.66,35.69,53600.0,23.607,23.6268,23.5872,23.607,53600.0
2007-02-20 10:45:00,35.71,35.81,35.69,35.76,36000.0,23.6202,23.6864,23.607,23.6533,36000.0
2007-02-20 10:50:00,35.76,35.76,35.69,35.75,34000.0,23.6533,23.6533,23.607,23.6467,34000.0
2007-02-20 10:55:00,35.74,35.77,35.74,35.76,25200.0,23.6401,23.6599,23.6401,23.6533,25200.0
2007-02-20 11:00:00,35.76,35.81,35.75,35.77,26800.0,23.6533,23.6864,23.6467,23.6599,26800.0
2007-02-20 11:05:00,35.77,35.77,35.75,35.75,28000.0,23.6599,23.6599,23.6467,23.6467,28000.0
2007-02-20 11:10:00,35.75,35.77,35.74,35.74,36400.0,23.6467,23.6599,23.6401,23.6401,36400.0
2007-02-20 11:15:00,35.74,35.75,35.73,35.74,46400.0,23.6401,23.6467,23.6335,23.6401,46400.0
2007-02-20 11:20:00,35.75,35.8,35.74,35.79,63600.0,23.6467,23.6798,23.6401,23.6731,63600.0
2007-02-20 11:25:00,35.77,35.77,35.74,35.75,39200.0,23.6599,23.6599,23.6401,23.6467,39200.0
2007-02-20 11:30:00,35.75,35.81,35.74,35.81,71200.0,23.6467,23.6864,23.6401,23.6864,71200.0
2007-02-20 11:35:00,35.79,35.81,35.79,35.81,40400.0,23.6731,23.6864,23.6731,23.6864,40400.0
2007-02-20 11:40:00,35.81,35.82,35.79,35.8,56800.0,23.6864,23.693,23.6731,23.6798,56800.0
2007-02-20 11:45:00,35.82,35.85,35.81,35.82,23200.0,23.693,23.7128,23.6864,23.693,23200.0
2007-02-20 11:50:00,35.81,35.81,35.74,35.74,29600.0,23.6864,23.6864,23.6401,23.6401,29600.0
2007-02-20 11:55:00,35.74,35.79,35.74,35.79,35200.0,23.6401,23.6731,23.6401,23.6731,35200.0
2007-02-20 12:00:00,35.77,35.79,35.76,35.78,29600.0,23.6599,23.6731,23.6533,23.6665,29600.0
2007-02-20 12:05:00,35.78,35.79,35.77,35.78,41600.0,23.6665,23.6731,23.6599,23.6665,41600.0
2007-02-20 12:10:00,35.78,35.78,35.74,35.74,26400.0,23.6665,23.6665,23.6401,23.6401,26400.0
2007-02-20 12:15:00,35.74,35.74,35.72,35.74,7200.0,23.6401,23.6401,23.6268,23.6401,7200.0
2007-02-20 12:20:00,35.74,35.79,35.74,35.79,31600.0,23.6401,23.6731,23.6401,23.6731,31600.0
2007-02-20 12:25:00,35.79,35.83,35.79,35.82,5600.0,23.6731,23.6996,23.6731,23.693,5600.0
2007-02-20 12:30:00,35.82,35.83,35.77,35.77,11600.0,23.693,23.6996,23.6599,23.6599,11600.0
2007-02-20 12:35:00,35.76,35.77,35.74,35.77,19200.0,23.6533,23.6599,23.6401,23.6599,19200.0
2007-02-20 12:40:00,35.77,35.8,35.76,35.76,16000.0,23.6599,23.6798,23.6533,23.6533,16000.0
2007-02-20 12:45:00,35.76,35.77,35.75,35.77,34800.0,23.6533,23.6599,23.6467,23.6599,34800.0
2007-02-20 12:50:00,35.79,35.81,35.79,35.81,18800.0,23.6731,23.6864,23.6731,23.6864,18800.0
2007-02-20 12:55:00,35.82,35.82,35.8,35.81,14000.0,23.693,23.693,23.6798,23.6864,14000.0
2007-02-20 13:00:00,35.81,35.81,35.76,35.76,61200.0,23.6864,23.6864,23.6533,23.6533,61200.0
2007-02-20 13:05:00,35.76,35.76,35.72,35.72,22400.0,23.6533,23.6533,23.6268,23.6268,22400.0
2007-02-20 13:10:00,35.73,35.75,35.73,35.74,18000.0,23.6335,23.6467,23.6335,23.6401,18000.0
2007-02-20 13:15:00,35.74,35.74,35.74,35.74,10400.0,23.6401,23.6401,23.6401,23.6401,10400.0
2007-02-20 13:20:00,35.74,35.77,35.74,35.77,10800.0,23.6401,23.6599,23.6401,23.6599,10800.0
2007-02-20 13:25:00,35.76,35.76,35.72,35.72,14800.0,23.6533,23.6533,23.6268,23.6268,14800.0
2007-02-20 13:30:00,35.73,35.74,35.72,35.73,11600.0,23.6335,23.6401,23.6268,23.6335,11600.0
2007-02-20 13:35:00,35.73,35.79,35.73,35.79,22400.0,23.6335,23.6731,23.6335,23.6731,22400.0
2007-02-20 13:40:00,35.8,35.8,35.77,35.78,12000.0,23.6798,23.6798,23.6599,23.6665,12000.0
2007-02-20 13:45:00,35.77,35.79,35.75,35.76,15200.0,23.6599,23.6731,23.6467,23.6533,15200.0
2007-02-20 13:50:00,35.75,35.76,35.74,35.75,29600.0,23.6467,23.6533,23.6401,23.6467,29600.0
2007-02-20 13:55:00,35.75,35.76,35.72,35.73,55200.0,23.6467,23.6533,23.6268,23.6335,55200.0
2007-02-20 14:00:00,35.73,35.75,35.72,35.75,12400.0,23.6335,23.6467,23.6268,23.6467,12400.0
2007-02-20 14:05:00,35.74,35.74,35.72,35.74,23200.0,23.6401,23.6401,23.6268,23.6401,23200.0
2007-02-20 14:10:00,35.74,35.74,35.72,35.73,42000.0,23.6401,23.6401,23.6268,23.6335,42000.0
2007-02-20 14:15:00,35.73,35.79,35.73,35.77,29600.0,23.6335,23.6731,23.6335,23.6599,29600.0
2007-02-20 14:20:00,35.77,35.8,35.77,35.8,13200.0,23.6599,23.6798,23.6599,23.6798,13200.0
2007-02-20 14:25:00,35.79,35.82,35.78,35.82,11200.0,23.6731,23.693,23.6665,23.693,11200.0
2007-02-20 14:30:00,35.82,35.83,35.81,35.81,40400.0,23.693,23.6996,23.6864,23.6864,40400.0
2007-02-20 14:35:00,35.81,35.83,35.8,35.82,30400.0,23.6864,23.6996,23.6798,23.693,30400.0
2007-02-20 14:40:00,35.83,35.83,35.8,35.81,22000.0,23.6996,23.6996,23.6798,23.6864,22000.0
2007-02-20 14:45:00,35.81,35.83,35.81,35.83,16400.0,23.6864,23.6996,23.6864,23.6996,16400.0
2007-02-20 14:50:00,35.82,35.85,35.82,35.85,14400.0,23.693,23.7128,23.693,23.7128,14400.0
2007-02-20 14:55:00,35.85,35.86,35.84,35.84,20000.0,23.7128,23.7194,23.7062,23.7062,20000.0
2007-02-20 15:00:00,35.84,35.84,35.82,35.84,38400.0,23.7062,23.7062,23.693,23.7062,38400.0
2007-02-20 15:05:00,35.84,35.89,35.84,35.88,24000.0,23.7062,23.7393,23.7062,23.7327,24000.0
2007-02-20 15:10:00,35.88,35.88,35.85,35.85,18400.0,23.7327,23.7327,23.7128,23.7128,18400.0
2007-02-20 15:15:00,35.84,35.85,35.83,35.84,34000.0,23.7062,23.7128,23.6996,23.7062,34000.0
2007-02-20 15:20:00,35.85,35.92,35.85,35.92,9200.0,23.7128,23.7591,23.7128,23.7591,9200.0
2007-02-20 15:25:00,35.92,35.93,35.91,35.92,28400.0,23.7591,23.7657,23.7525,23.7591,28400.0
2007-02-20 15:30:00,35.93,35.94,35.92,35.93,19600.0,23.7657,23.7724,23.7591,23.7657,19600.0
2007-02-20 15:35:00,35.93,35.94,35.91,35.91,24800.0,23.7657,23.7724,23.7525,23.7525,24800.0
2007-02-20 15:40:00,35.89,35.9,35.85,35.9,28000.0,23.7393,23.7459,23.7128,23.7459,28000.0
2007-02-20 15:45:00,35.91,35.91,35.85,35.85,36400.0,23.7525,23.7525,23.7128,23.7128,36400.0
2007-02-20 15:50:00,35.84,35.85,35.83,35.85,31600.0,23.7062,23.7128,23.6996,23.7128,31600.0
2007-02-20 15:55:00,35.85,35.9,35.85,35.89,39200.0,23.7128,23.7459,23.7128,23.7393,39200.0
2007-02-21 09:30:00,35.65,35.76,35.64,35.73,67600.0,23.5805,23.6533,23.5739,23.6335,67600.0
2007-02-21 09:35:00,35.73,35.8,35.59,35.77,74800.0,23.6335,23.6798,23.5409,23.6599,74800.0
2007-02-21 09:40:00,35.76,35.83,35.73,35.77,46000.0,23.6533,23.6996,23.6335,23.6599,46000.0
2007-02-21 09:45:00,35.77,35.9,35.77,35.87,54800.0,23.6599,23.7459,23.6599,23.7261,54800.0
2007-02-21 09:50:00,35.87,35.93,35.81,35.82,42000.0,23.7261,23.7657,23.6864,23.693,42000.0
2007-02-21 09:55:00,35.82,35.84,35.79,35.81,42000.0,23.693,23.7062,23.6731,23.6864,42000.0
2007-02-21 10:00:00,35.81,35.97,35.8,35.9,114000.0,23.6864,23.7922,23.6798,23.7459,114000.0
2007-02-21 10:05:00,35.9,36.0,35.89,36.0,42400.0,23.7459,23.812,23.7393,23.812,42400.0
2007-02-21 10:10:00,36.0,36.21,36.0,36.16,106000.0,23.812,23.9509,23.812,23.9179,106000.0
2007-02-21 10:15:00,36.14,36.28,36.09,36.16,128400.0,23.9046,23.9972,23.8716,23.9179,128400.0
2007-02-21 10:20:00,36.16,36.16,35.96,35.97,93600.0,23.9179,23.9179,23.7856,23.7922,93600.0
2007-02-21 10:25:00,35.97,36.06,35.97,36.02,45600.0,23.7922,23.8517,23.7922,23.8253,45600.0
2007-02-21 10:30:00,36.01,36.02,35.93,35.99,51200.0,23.8187,23.8253,23.7657,23.8054,51200.0
2007-02-21 10:35:00,36.0,36.0,35.81,35.82,38000.0,23.812,23.812,23.6864,23.693,38000.0
2007-02-21 10:40:00,35.82,35.83,35.77,35.77,46000.0,23.693,23.6996,23.6599,23.6599,46000.0
2007-02-21 10:45:00,35.77,35.79,35.74,35.79,38800.0,23.6599,23.6731,23.6401,23.6731,38800.0
2007-02-21 10:50:00,35.79,35.82,35.79,35.8,17200.0,23.6731,23.693,23.6731,23.6798,17200.0
2007-02-21 10:55:00,35.79,35.9,35.79,35.9,33600.0,23.6731,23.7459,23.6731,23.7459,33600.0
2007-02-21 11:00:00,35.88,35.98,35.88,35.94,20400.0,23.7327,23.7988,23.7327,23.7724,20400.0
2007-02-21 11:05:00,35.94,35.97,35.94,35.97,6800.0,23.7724,23.7922,23.7724,23.7922,6800.0
2007-02-21 11:10:00,35.96,36.06,35.96,36.05,16400.0,23.7856,23.8517,23.7856,23.8451,16400.0
2007-02-21 11:15:00,36.06,36.06,36.04,36.04,15600.0,23.8517,23.8517,23.8385,23.8385,15600.0
2007-02-21 11:20:00,36.06,36.06,36.02,36.05,12800.0,23.8517,23.8517,23.8253,23.8451,12800.0
2007-02-21 11:25:00,36.04,36.05,36.02,36.05,24800.0,23.8385,23.8451,23.8253,23.8451,24800.0
2007-02-21 11:30:00,36.05,36.08,36.04,36.08,18800.0,23.8451,23.865,23.8385,23.865,18800.0
2007-02-21 11:35:00,36.08,36.1,36.08,36.1,6400.0,23.865,23.8782,23.865,23.8782,6400.0
2007-02-21 11:40:00,36.1,36.1,36.02,36.02,30400.0,23.8782,23.8782,23.8253,23.8253,30400.0
2007-02-21 11:45:00,36.02,36.02,35.96,35.98,24000.0,23.8253,23.8253,23.7856,23.7988,24000.0
2007-02-21 11:50:00,35.97,36.03,35.96,36.02,20800.0,23.7922,23.8319,23.7856,23.8253,20800.0
2007-02-21 11:55:00,36.01,36.06,36.01,36.04,12000.0,23.8187,23.8517,23.8187,23.8385,12000.0
2007-02-21 12:00:00,36.04,36.08,36.04,36.07,16000.0,23.8385,23.865,23.8385,23.8583,16000.0
2007-02-21 12:05:00,36.06,36.08,36.06,36.07,3600.0,23.8517,23.865,23.8517,23.8583,3600.0
2007-02-21 12:10:00,36.07,36.15,36.07,36.15,36000.0,23.8583,23.9113,23.8583,23.9113,36000.0
2007-02-21 12:15:00,36.16,36.22,36.16,36.21,41600.0,23.9179,23.9576,23.9179,23.9509,41600.0
2007-02-21 12:20:00,36.21,36.23,36.2,36.2,38400.0,23.9509,23.9642,23.9443,23.9443,38400.0
2007-02-21 12:25:00,36.2,36.22,36.18,36.2,23600.0,23.9443,23.9576,23.9311,23.9443,23600.0
2007-02-21 12:30:00,36.2,36.21,36.19,36.2,21600.0,23.9443,23.9509,23.9377,23.9443,21600.0
2007-02-21 12:35:00,36.2,36.25,36.2,36.23,18400.0,23.9443,23.9774,23.9443,23.9642,18400.0
2007-02-21 12:40:00,36.23,36.23,36.18,36.18,16400.0,23.9642,23.9642,23.9311,23.9311,16400.0
2007-02-21 12:45:00,36.18,36.22,36.17,36.22,28400.0,23.9311,23.9576,23.9245,23.9576,28400.0
2007-02-21 12:50:00,36.23,36.25,36.22,36.24,27600.0,23.9642,23.9774,23.9576,23.9708,27600.0
2007-02-21 12:55:00,36.24,36.25,36.21,36.22,20400.0,23.9708,23.9774,23.9509,23.9576,20400.0
2007-02-21 13:00:00,36.22,36.25,36.22,36.25,28400.0,23.9576,23.9774,23.9576,23.9774,28400.0
2007-02-21 13:05:00,36.25,36.32,36.25,36.3,36800.0,23.9774,24.0237,23.9774,24.0105,36800.0
2007-02-21 13:10:00,36.3,36.3,36.26,36.27,24800.0,24.0105,24.0105,23.984,23.9906,24800.0
2007-02-21 13:15:00,36.27,36.31,36.27,36.3,32000.0,23.9906,24.0171,23.9906,24.0105,32000.0
2007-02-21 13:20:00,36.3,36.31,36.29,36.29,19200.0,24.0105,24.0171,24.0039,24.0039,19200.0
2007-02-21 13:25:00,36.3,36.32,36.29,36.29,35200.0,24.0105,24.0237,24.0039,24.0039,35200.0
2007-02-21 13:30:00,36.29,36.3,36.29,36.29,18000.0,24.0039,24.0105,24.0039,24.0039,18000.0
2007-02-21 13:35:00,36.29,36.33,36.29,36.32,36000.0,24.0039,24.0303,24.0039,24.0237,36000.0
2007-02-21 13:40:00,36.32,36.32,36.24,36.26,39200.0,24.0237,24.0237,23.9708,23.984,39200.0
2007-02-21 13:45:00,36.27,36.27,36.15,36.18,24000.0,23.9906,23.9906,23.9113,23.9311,24000.0
2007-02-21 13:50:00,36.18,36.18,36.15,36.17,22000.0,23.9311,23.9311,23.9113,23.9245,22000.0
2007-02-21 13:55:00,36.19,36.2,36.17,36.17,15200.0,23.9377,23.9443,23.9245,23.9245,15200.0
2007-02-21 14:00:00,36.18,36.18,36.15,36.17,32400.0,23.9311,23.9311,23.9113,23.9245,32400.0
2007-02-21 14:05:00,36.18,36.29,36.18,36.27,52800.0,23.9311,24.0039,23.9311,23.9906,52800.0
2007-02-21 14:10:00,36.27,36.36,36.26,36.34,37200.0,23.9906,24.0502,23.984,24.0369,37200.0
2007-02-21 14:15:00,36.35,36.38,36.33,36.34,23600.0,24.0435,24.0634,24.0303,24.0369,23600.0
2007-02-21 14:20:00,36.33,36.34,36.32,36.32,5600.0,24.0303,24.0369,24.0237,24.0237,5600.0
2007-02-21 14:25:00,36.31,36.32,36.28,36.28,10000.0,24.0171,24.0237,23.9972,23.9972,10000.0
2007-02-21 14:30:00,36.29,36.3,36.28,36.3,9600.0,24.0039,24.0105,23.9972,24.0105,9600.0
2007-02-21 14:35:00,36.31,36.31,36.25,36.27,22400.0,24.0171,24.0171,23.9774,23.9906,22400.0
2007-02-21 14:40:00,36.27,36.27,36.26,36.27,16000.0,23.9906,23.9906,23.984,23.9906,16000.0
2007-02-21 14:45:00,36.29,36.34,36.28,36.33,36400.0,24.0039,24.0369,23.9972,24.0303,36400.0
2007-02-21 14:50:00,36.34,36.34,36.32,36.34,10400.0,24.0369,24.0369,24.0237,24.0369,10400.0
2007-02-21 14:55:00,36.34,36.37,36.34,36.34,9600.0,24.0369,24.0568,24.0369,24.0369,9600.0
2007-02-21 15:00:00,36.34,36.34,36.28,36.29,33200.0,24.0369,24.0369,23.9972,24.0039,33200.0
2007-02-21 15:05:00,36.29,36.36,36.29,36.36,11600.0,24.0039,24.0502,24.0039,24.0502,11600.0
2007-02-21 15:10:00,36.36,36.36,36.33,36.33,11600.0,24.0502,24.0502,24.0303,24.0303,11600.0
2007-02-21 15:15:00,36.33,36.35,36.32,36.33,22000.0,24.0303,24.0435,24.0237,24.0303,22000.0
2007-02-21 15:20:00,36.3,36.35,36.3,36.35,18400.0,24.0105,24.0435,24.0105,24.0435,18400.0
2007-02-21 15:25:00,36.35,36.35,36.32,36.32,33200.0,24.0435,24.0435,24.0237,24.0237,33200.0
2007-02-21 15:30:00,36.32,36.37,36.32,36.35,18000.0,24.0237,24.0568,24.0237,24.0435,18000.0
2007-02-21 15:35:00,36.35,36.43,36.34,36.41,26000.0,24.0435,24.0965,24.0369,24.0832,26000.0
2007-02-21 15:40:00,36.41,36.46,36.41,36.46,60400.0,24.0832,24.1163,24.0832,24.1163,60400.0
2007-02-21 15:45:00,36.46,36.48,36.44,36.47,47200.0,24.1163,24.1295,24.1031,24.1229,47200.0
2007-02-21 15:50:00,36.47,36.49,36.46,36.48,65200.0,24.1229,24.1362,24.1163,24.1295,65200.0
2007-02-21 15:55:00,36.48,36.48,36.44,36.44,72800.0,24.1295,24.1295,24.1031,24.1031,72800.0
2007-02-22 09:30:00,36.6,36.6,36.5,36.5,36400.0,24.2089,24.2089,24.1428,24.1428,36400.0
2007-02-22 09:35:00,36.53,36.64,36.27,36.58,148400.0,24.1626,24.2354,23.9906,24.1957,148400.0
2007-02-22 09:40:00,36.58,36.61,36.44,36.6,74400.0,24.1957,24.2155,24.1031,24.2089,74400.0
2007-02-22 09:45:00,36.61,36.64,36.51,36.51,40800.0,24.2155,24.2354,24.1494,24.1494,40800.0
2007-02-22 09:50:00,36.48,36.64,36.48,36.61,60000.0,24.1295,24.2354,24.1295,24.2155,60000.0
2007-02-22 09:55:00,36.6,36.61,36.55,36.55,53200.0,24.2089,24.2155,24.1758,24.1758,53200.0
2007-02-22 10:00:00,36.58,36.6,36.51,36.51,62400.0,24.1957,24.2089,24.1494,24.1494,62400.0
2007-02-22 10:05:00,36.52,36.59,36.49,36.52,36400.0,24.156,24.2023,24.1362,24.156,36400.0
2007-02-22 10:10:00,36.53,36.53,36.44,36.5,51200.0,24.1626,24.1626,24.1031,24.1428,51200.0
2007-02-22 10:15:00,36.48,36.48,36.33,36.43,58400.0,24.1295,24.1295,24.0303,24.0965,58400.0
2007-02-22 10:20:00,36.41,36.47,36.4,36.4,40000.0,24.0832,24.1229,24.0766,24.0766,40000.0
2007-02-22 10:25:00,36.4,36.4,36.32,36.35,55600.0,24.0766,24.0766,24.0237,24.0435,55600.0
2007-02-22 10:30:00,36.35,36.35,36.24,36.27,124000.0,24.0435,24.0435,23.9708,23.9906,124000.0
2007-02-22 10:35:00,36.27,36.31,36.26,36.26,16800.0,23.9906,24.0171,23.984,23.984,16800.0
2007-02-22 10:40:00,36.29,36.35,36.26,36.29,40000.0,24.0039,24.0435,23.984,24.0039,40000.0
2007-02-22 10:45:00,36.29,36.33,36.29,36.31,44400.0,24.0039,24.0303,24.0039,24.0171,44400.0
2007-02-22 10:50:00,36.3,36.35,36.3,36.35,36400.0,24.0105,24.0435,24.0105,24.0435,36400.0
2007-02-22 10:55:00,36.35,36.53,36.35,36.52,49600.0,24.0435,24.1626,24.0435,24.156,49600.0
2007-02-22 11:00:00,36.52,36.52,36.45,36.48,42000.0,24.156,24.156,24.1097,24.1295,42000.0
2007-02-22 11:05:00,36.48,36.49,36.45,36.45,70800.0,24.1295,24.1362,24.1097,24.1097,70800.0
2007-02-22 11:10:00,36.45,36.45,36.38,36.38,39600.0,24.1097,24.1097,24.0634,24.0634,39600.0
2007-02-22 11:15:00,36.38,36.4,36.34,36.35,56000.0,24.0634,24.0766,24.0369,24.0435,56000.0
2007-02-22 11:20:00,36.34,36.35,36.2,36.2,58400.0,24.0369,24.0435,23.9443,23.9443,58400.0
2007-02-22 11:25:00,36.2,36.2,36.15,36.16,46800.0,23.9443,23.9443,23.9113,23.9179,46800.0
2007-02-22 11:30:00,36.13,36.13,36.03,36.04,47600.0,23.898,23.898,23.8319,23.8385,47600.0
2007-02-22 11:35:00,36.05,36.08,36.02,36.05,61600.0,23.8451,23.865,23.8253,23.8451,61600.0
2007-02-22 11:40:00,36.05,36.06,36.04,36.05,31600.0,23.8451,23.8517,23.8385,23.8451,31600.0
2007-02-22 11:45:00,36.05,36.07,35.99,35.99,76400.0,23.8451,23.8583,23.8054,23.8054,76400.0
2007-02-22 11:50:00,36.0,36.1,36.0,36.07,20000.0,23.812,23.8782,23.812,23.8583,20000.0
2007-02-22 11:55:00,36.07,36.1,36.07,36.1,8400.0,23.8583,23.8782,23.8583,23.8782,8400.0
2007-02-22 12:00:00,36.11,36.11,36.08,36.08,7600.0,23.8848,23.8848,23.865,23.865,7600.0
2007-02-22 12:05:00,36.08,36.08,36.02,36.03,30000.0,23.865,23.865,23.8253,23.8319,30000.0
2007-02-22 12:10:00,36.03,36.03,35.98,35.98,32000.0,23.8319,23.8319,23.7988,23.7988,32000.0
2007-02-22 12:15:00,35.98,36.02,35.98,36.02,16000.0,23.7988,23.8253,23.7988,23.8253,16000.0
2007-02-22 12:20:00,36.01,36.01,36.0,36.01,22400.0,23.8187,23.8187,23.812,23.8187,22400.0
2007-02-22 12:25:00,36.01,36.04,36.0,36.04,22400.0,23.8187,23.8385,23.812,23.8385,22400.0
2007-02-22 12:30:00,36.04,36.04,36.02,36.02,7200.0,23.8385,23.8385,23.8253,23.8253,7200.0
2007-02-22 12:35:00,36.02,36.07,36.02,36.06,58000.0,23.8253,23.8583,23.8253,23.8517,58000.0
2007-02-22 12:40:00,36.06,36.06,36.05,36.05,24800.0,23.8517,23.8517,23.8451,23.8451,24800.0
2007-02-22 12:45:00,36.05,36.08,36.03,36.07,126400.0,23.8451,23.865,23.8319,23.8583,126400.0
2007-02-22 12:50:00,36.07,36.09,36.03,36.07,80000.0,23.8583,23.8716,23.8319,23.8583,80000.0
2007-02-22 12:55:00,36.06,36.06,36.01,36.06,58400.0,23.8517,23.8517,23.8187,23.8517,58400.0
2007-02-22 13:00:00,36.07,36.08,36.06,36.07,49600.0,23.8583,23.865,23.8517,23.8583,49600.0
2007-02-22 13:05:00,36.06,36.07,36.03,36.04,103600.0,23.8517,23.8583,23.8319,23.8385,103600.0
2007-02-22 13:10:00,36.03,36.05,36.02,36.03,22800.0,23.8319,23.8451,23.8253,23.8319,22800.0
2007-02-22 13:15:00,36.04,36.05,36.03,36.03,25200.0,23.8385,23.8451,23.8319,23.8319,25200.0
2007-02-22 13:20:00,36.03,36.05,36.03,36.03,9200.0,23.8319,23.8451,23.8319,23.8319,9200.0
2007-02-22 13:25:00,36.05,36.05,36.01,36.01,6800.0,23.8451,23.8451,23.8187,23.8187,6800.0
2007-02-22 13:30:00,36.0,36.04,35.99,36.04,8000.0,23.812,23.8385,23.8054,23.8385,8000.0
2007-02-22 13:35:00,36.05,36.05,36.04,36.05,6800.0,23.8451,23.8451,23.8385,23.8451,6800.0
2007-02-22 13:40:00,36.05,36.05,36.03,36.04,8000.0,23.8451,23.8451,23.8319,23.8385,8000.0
2007-02-22 13:45:00,36.03,36.05,36.03,36.04,8800.0,23.8319,23.8451,23.8319,23.8385,8800.0
2007-02-22 13:50:00,36.04,36.05,36.03,36.04,9600.0,23.8385,23.8451,23.8319,23.8385,9600.0
2007-02-22 13:55:00,36.04,36.05,36.04,36.05,3600.0,23.8385,23.8451,23.8385,23.8451,3600.0
2007-02-22 14:00:00,36.05,36.07,36.01,36.01,25600.0,23.8451,23.8583,23.8187,23.8187,25600.0
2007-02-22 14:05:00,36.02,36.04,36.02,36.04,5600.0,23.8253,23.8385,23.8253,23.8385,5600.0
2007-02-22 14:10:00,36.04,36.06,36.04,36.04,27600.0,23.8385,23.8517,23.8385,23.8385,27600.0
2007-02-22 14:15:00,36.04,36.04,35.98,35.98,18000.0,23.8385,23.8385,23.7988,23.7988,18000.0
2007-02-22 14:20:00,35.98,35.98,35.97,35.98,18400.0,23.7988,23.7988,23.7922,23.7988,18400.0
2007-02-22 14:25:00,35.97,35.97,35.95,35.95,19600.0,23.7922,23.7922,23.779,23.779,19600.0
2007-02-22 14:30:00,35.95,35.96,35.92,35.93,25600.0,23.779,23.7856,23.7591,23.7657,25600.0
2007-02-22 14:35:00,35.93,35.96,35.91,35.94,42000.0,23.7657,23.7856,23.7525,23.7724,42000.0
2007-02-22 14:40:00,35.92,35.93,35.9,35.91,19600.0,23.7591,23.7657,23.7459,23.7525,19600.0
2007-02-22 14:45:00,35.9,35.93,35.88,35.93,30400.0,23.7459,23.7657,23.7327,23.7657,30400.0
2007-02-22 14:50:00,35.94,35.98,35.93,35.96,16400.0,23.7724,23.7988,23.7657,23.7856,16400.0
2007-02-22 14:55:00,35.96,36.0,35.96,35.98,21200.0,23.7856,23.812,23.7856,23.7988,21200.0
2007-02-22 15:00:00,35.99,36.03,35.99,36.03,16000.0,23.8054,23.8319,23.8054,23.8319,16000.0
2007-02-22 15:05:00,36.03,36.07,36.03,36.06,28000.0,23.8319,23.8583,23.8319,23.8517,28000.0
2007-02-22 15:10:00,36.06,36.08,36.03,36.04,50800.0,23.8517,23.865,23.8319,23.8385,50800.0
2007-02-22 15:15:00,36.04,36.05,36.02,36.02,33600.0,23.8385,23.8451,23.8253,23.8253,33600.0
2007-02-22 15:20:00,36.02,36.02,36.01,36.01,16800.0,23.8253,23.8253,23.8187,23.8187,16800.0
2007-02-22 15:25:00,36.02,36.07,36.01,36.04,40000.0,23.8253,23.8583,23.8187,23.8385,40000.0
2007-02-22 15:30:00,36.04,36.12,36.04,36.08,54400.0,23.8385,23.8914,23.8385,23.865,54400.0
2007-02-22 15:35:00,36.08,36.12,36.05,36.05,41600.0,23.865,23.8914,23.8451,23.8451,41600.0
2007-02-22 15:40:00,36.05,36.09,36.04,36.07,32400.0,23.8451,23.8716,23.8385,23.8583,32400.0
2007-02-22 15:45:00,36.07,36.07,36.05,36.05,34800.0,23.8583,23.8583,23.8451,23.8451,34800.0
2007-02-22 15:50:00,36.05,36.06,36.05,36.05,40800.0,23.8451,23.8517,23.8451,23.8451,40800.0
2007-02-22 15:55:00,36.05,36.05,36.04,36.04,129600.0,23.8451,23.8451,23.8385,23.8385,129600.0
2007-02-23 09:30:00,36.0,36.11,35.99,36.11,82000.0,23.812,23.8848,23.8054,23.8848,82000.0
2007-02-23 09:35:00,36.11,36.31,36.09,36.26,119600.0,23.8848,24.0171,23.8716,23.984,119600.0
2007-02-23 09:40:00,36.23,36.26,36.2,36.21,54800.0,23.9642,23.984,23.9443,23.9509,54800.0
2007-02-23 09:45:00,36.24,36.24,36.21,36.21,49600.0,23.9708,23.9708,23.9509,23.9509,49600.0
2007-02-23 09:50:00,36.2,36.23,36.19,36.23,51200.0,23.9443,23.9642,23.9377,23.9642,51200.0
2007-02-23 09:55:00,36.23,36.23,36.2,36.21,57600.0,23.9642,23.9642,23.9443,23.9509,57600.0
2007-02-23 10:00:00,36.21,36.25,36.2,36.24,68000.0,23.9509,23.9774,23.9443,23.9708,68000.0
2007-02-23 10:05:00,36.23,36.29,36.22,36.22,59600.0,23.9642,24.0039,23.9576,23.9576,59600.0
2007-02-23 10:10:00,36.22,36.22,36.11,36.11,57600.0,23.9576,23.9576,23.8848,23.8848,57600.0
2007-02-23 10:15:00,36.11,36.2,36.1,36.17,42800.0,23.8848,23.9443,23.8782,23.9245,42800.0
2007-02-23 10:20:00,36.18,36.18,36.12,36.15,37200.0,23.9311,23.9311,23.8914,23.9113,37200.0
2007-02-23 10:25:00,36.15,36.16,36.07,36.1,24400.0,23.9113,23.9179,23.8583,23.8782,24400.0
2007-02-23 10:30:00,36.09,36.13,36.09,36.11,26800.0,23.8716,23.898,23.8716,23.8848,26800.0
2007-02-23 10:35:00,36.11,36.11,36.06,36.07,35200.0,23.8848,23.8848,23.8517,23.8583,35200.0
2007-02-23 10:40:00,36.07,36.07,36.0,36.04,16400.0,23.8583,23.8583,23.812,23.8385,16400.0
2007-02-23 10:45:00,36.04,36.06,36.02,36.06,19600.0,23.8385,23.8517,23.8253,23.8517,19600.0
2007-02-23 10:50:00,36.06,36.06,36.05,36.05,19200.0,23.8517,23.8517,23.8451,23.8451,19200.0
2007-02-23 10:55:00,36.05,36.06,36.01,36.01,8000.0,23.8451,23.8517,23.8187,23.8187,8000.0
2007-02-23 11:00:00,36.0,36.0,35.99,35.99,24000.0,23.812,23.812,23.8054,23.8054,24000.0
2007-02-23 11:05:00,35.98,35.98,35.93,35.94,16000.0,23.7988,23.7988,23.7657,23.7724,16000.0
2007-02-23 11:10:00,35.95,35.95,35.94,35.95,14000.0,23.779,23.779,23.7724,23.779,14000.0
2007-02-23 11:15:00,35.94,35.96,35.94,35.96,25600.0,23.7724,23.7856,23.7724,23.7856,25600.0
2007-02-23 11:20:00,35.97,35.98,35.95,35.97,23600.0,23.7922,23.7988,23.779,23.7922,23600.0
2007-02-23 11:25:00,35.98,36.08,35.98,36.08,32800.0,23.7988,23.865,23.7988,23.865,32800.0
2007-02-23 11:30:00,36.08,36.11,36.07,36.11,17600.0,23.865,23.8848,23.8583,23.8848,17600.0
2007-02-23 11:35:00,36.12,36.16,36.12,36.15,19600.0,23.8914,23.9179,23.8914,23.9113,19600.0
2007-02-23 11:40:00,36.16,36.17,36.16,36.17,10400.0,23.9179,23.9245,23.9179,23.9245,10400.0
2007-02-23 11:45:00,36.17,36.18,36.16,36.17,7200.0,23.9245,23.9311,23.9179,23.9245,7200.0
2007-02-23 11:50:00,36.19,36.24,36.19,36.21,18000.0,23.9377,23.9708,23.9377,23.9509,18000.0
2007-02-23 11:55:00,36.23,36.23,36.22,36.22,8000.0,23.9642,23.9642,23.9576,23.9576,8000.0
2007-02-23 12:00:00,36.21,36.21,36.17,36.17,6000.0,23.9509,23.9509,23.9245,23.9245,6000.0
2007-02-23 12:05:00,36.16,36.16,36.08,36.08,28400.0,23.9179,23.9179,23.865,23.865,28400.0
2007-02-23 12:10:00,36.07,36.09,36.06,36.08,16400.0,23.8583,23.8716,23.8517,23.865,16400.0
2007-02-23 12:15:00,36.09,36.11,36.09,36.11,6800.0,23.8716,23.8848,23.8716,23.8848,6800.0
2007-02-23 12:20:00,36.12,36.14,36.12,36.14,4800.0,23.8914,23.9046,23.8914,23.9046,4800.0
2007-02-23 12:25:00,36.14,36.14,36.11,36.11,4800.0,23.9046,23.9046,23.8848,23.8848,4800.0
2007-02-23 12:30:00,36.11,36.11,36.1,36.1,5600.0,23.8848,23.8848,23.8782,23.8782,5600.0
2007-02-23 12:35:00,36.09,36.09,36.03,36.05,11200.0,23.8716,23.8716,23.8319,23.8451,11200.0
2007-02-23 12:40:00,36.05,36.06,36.05,36.06,6000.0,23.8451,23.8517,23.8451,23.8517,6000.0
2007-02-23 12:45:00,36.06,36.08,36.02,36.03,25200.0,23.8517,23.865,23.8253,23.8319,25200.0
2007-02-23 12:50:00,36.04,36.05,36.03,36.03,11600.0,23.8385,23.8451,23.8319,23.8319,11600.0
2007-02-23 12:55:00,36.03,36.07,36.03,36.07,6000.0,23.8319,23.8583,23.8319,23.8583,6000.0
2007-02-23 13:00:00,36.07,36.09,36.07,36.08,4400.0,23.8583,23.8716,23.8583,23.865,4400.0
2007-02-23 13:05:00,36.16,36.16,36.06,36.06,8000.0,23.9179,23.9179,23.8517,23.8517,8000.0
2007-02-23 13:10:00,36.07,36.09,36.07,36.09,4000.0,23.8583,23.8716,23.8583,23.8716,4000.0
2007-02-23 13:15:00,36.09,36.11,36.04,36.04,13200.0,23.8716,23.8848,23.8385,23.8385,13200.0
2007-02-23 13:20:00,36.06,36.09,36.06,36.09,7600.0,23.8517,23.8716,23.8517,23.8716,7600.0
2007-02-23 13:25:00,36.08,36.1,36.08,36.09,10800.0,23.865,23.8782,23.865,23.8716,10800.0
2007-02-23 13:30:00,36.09,36.09,36.05,36.05,5600.0,23.8716,23.8716,23.8451,23.8451,5600.0
2007-02-23 13:35:00,36.06,36.06,36.04,36.05,23200.0,23.8517,23.8517,23.8385,23.8451,23200.0
2007-02-23 13:40:00,36.06,36.07,36.05,36.06,20400.0,23.8517,23.8583,23.8451,23.8517,20400.0
2007-02-23 13:45:00,36.06,36.06,36.05,36.05,19200.0,23.8517,23.8517,23.8451,23.8451,19200.0
2007-02-23 13:50:00,36.05,36.07,36.04,36.07,9600.0,23.8451,23.8583,23.8385,23.8583,9600.0
2007-02-23 13:55:00,36.07,36.07,36.01,36.01,10000.0,23.8583,23.8583,23.8187,23.8187,10000.0
2007-02-23 14:00:00,36.01,36.02,36.01,36.02,11600.0,23.8187,23.8253,23.8187,23.8253,11600.0
2007-02-23 14:05:00,36.03,36.07,36.03,36.05,8400.0,23.8319,23.8583,23.8319,23.8451,8400.0
2007-02-23 14:10:00,36.05,36.06,36.05,36.06,10000.0,23.8451,23.8517,23.8451,23.8517,10000.0
2007-02-23 14:15:00,36.06,36.12,36.06,36.12,26400.0,23.8517,23.8914,23.8517,23.8914,26400.0
2007-02-23 14:20:00,36.12,36.13,36.1,36.12,14800.0,23.8914,23.898,23.8782,23.8914,14800.0
2007-02-23 14:25:00,36.13,36.13,36.11,36.12,7200.0,23.898,23.898,23.8848,23.8914,7200.0
2007-02-23 14:30:00,36.1,36.16,36.1,36.16,52800.0,23.8782,23.9179,23.8782,23.9179,52800.0
2007-02-23 14:35:00,36.16,36.18,36.13,36.15,48800.0,23.9179,23.9311,23.898,23.9113,48800.0
2007-02-23 14:40:00,36.13,36.14,36.13,36.14,19200.0,23.898,23.9046,23.898,23.9046,19200.0
2007-02-23 14:45:00,36.13,36.13,36.1,36.12,42000.0,23.898,23.898,23.8782,23.8914,42000.0
2007-02-23 14:50:00,36.12,36.15,36.12,36.15,24400.0,23.8914,23.9113,23.8914,23.9113,24400.0
2007-02-23 14:55:00,36.15,36.15,36.14,36.14,28000.0,23.9113,23.9113,23.9046,23.9046,28000.0
2007-02-23 15:00:00,36.14,36.15,36.13,36.15,38400.0,23.9046,23.9113,23.898,23.9113,38400.0
2007-02-23 15:05:00,36.15,36.16,36.15,36.15,14000.0,23.9113,23.9179,23.9113,23.9113,14000.0
2007-02-23 15:10:00,36.15,36.16,36.14,36.15,46400.0,23.9113,23.9179,23.9046,23.9113,46400.0
2007-02-23 15:15:00,36.14,36.14,36.1,36.12,54000.0,23.9046,23.9046,23.8782,23.8914,54000.0
2007-02-23 15:20:00,36.12,36.13,36.1,36.12,40800.0,23.8914,23.898,23.8782,23.8914,40800.0
2007-02-23 15:25:00,36.13,36.16,36.12,36.15,55200.0,23.898,23.9179,23.8914,23.9113,55200.0
2007-02-23 15:30:00,36.15,36.17,36.15,36.16,47200.0,23.9113,23.9245,23.9113,23.9179,47200.0
2007-02-23 15:35:00,36.16,36.16,36.14,36.15,29200.0,23.9179,23.9179,23.9046,23.9113,29200.0
2007-02-23 15:40:00,36.15,36.17,36.14,36.16,22000.0,23.9113,23.9245,23.9046,23.9179,22000.0
2007-02-23 15:45:00,36.16,36.16,36.11,36.11,22000.0,23.9179,23.9179,23.8848,23.8848,22000.0
2007-02-23 15:50:00,36.1,36.13,36.1,36.12,21600.0,23.8782,23.898,23.8782,23.8914,21600.0
2007-02-23 15:55:00,36.13,36.17,36.1,36.17,80800.0,23.898,23.9245,23.8782,23.9245,80800.0
2007-02-26 09:30:00,36.33,36.43,36.29,36.29,55600.0,24.0303,24.0965,24.0039,24.0039,55600.0
2007-02-26 09:35:00,36.29,36.37,36.24,36.33,24400.0,24.0039,24.0568,23.9708,24.0303,24400.0
2007-02-26 09:40:00,36.33,36.36,36.28,36.35,38000.0,24.0303,24.0502,23.9972,24.0435,38000.0
2007-02-26 09:45:00,36.36,36.44,36.29,36.44,66400.0,24.0502,24.1031,24.0039,24.1031,66400.0
2007-02-26 09:50:00,36.44,36.44,36.28,36.28,38400.0,24.1031,24.1031,23.9972,23.9972,38400.0
2007-02-26 09:55:00,36.27,36.38,36.27,36.34,33600.0,23.9906,24.0634,23.9906,24.0369,33600.0
2007-02-26 10:00:00,36.34,36.34,36.26,36.27,81600.0,24.0369,24.0369,23.984,23.9906,81600.0
2007-02-26 10:05:00,36.27,36.29,36.24,36.24,30400.0,23.9906,24.0039,23.9708,23.9708,30400.0
2007-02-26 10:10:00,36.24,36.24,36.22,36.22,19200.0,23.9708,23.9708,23.9576,23.9576,19200.0
2007-02-26 10:15:00,36.21,36.21,36.19,36.2,34000.0,23.9509,23.9509,23.9377,23.9443,34000.0
2007-02-26 10:20:00,36.19,36.22,36.17,36.22,34800.0,23.9377,23.9576,23.9245,23.9576,34800.0
2007-02-26 10:25:00,36.21,36.26,36.18,36.18,19600.0,23.9509,23.984,23.9311,23.9311,19600.0
2007-02-26 10:30:00,36.18,36.18,36.14,36.14,20400.0,23.9311,23.9311,23.9046,23.9046,20400.0
2007-02-26 10:35:00,36.13,36.13,36.07,36.09,31200.0,23.898,23.898,23.8583,23.8716,31200.0
2007-02-26 10:40:00,36.08,36.08,36.05,36.08,20400.0,23.865,23.865,23.8451,23.865,20400.0
2007-02-26 10:45:00,36.08,36.13,36.07,36.12,39200.0,23.865,23.898,23.8583,23.8914,39200.0
2007-02-26 10:50:00,36.12,36.2,36.12,36.19,28000.0,23.8914,23.9443,23.8914,23.9377,28000.0
2007-02-26 10:55:00,36.18,36.19,36.15,36.17,18400.0,23.9311,23.9377,23.9113,23.9245,18400.0
2007-02-26 11:00:00,36.17,36.21,36.15,36.15,29200.0,23.9245,23.9509,23.9113,23.9113,29200.0
2007-02-26 11:05:00,36.14,36.21,36.12,36.18,76800.0,23.9046,23.9509,23.8914,23.9311,76800.0
2007-02-26 11:10:00,36.18,36.18,36.16,36.16,14400.0,23.9311,23.9311,23.9179,23.9179,14400.0
2007-02-26 11:15:00,36.15,36.15,36.07,36.08,16800.0,23.9113,23.9113,23.8583,23.865,16800.0
2007-02-26 11:20:00,36.1,36.15,36.1,36.13,32400.0,23.8782,23.9113,23.8782,23.898,32400.0
2007-02-26 11:25:00,36.13,36.14,36.12,36.13,13200.0,23.898,23.9046,23.8914,23.898,13200.0
2007-02-26 11:30:00,36.13,36.13,35.95,35.96,77600.0,23.898,23.898,23.779,23.7856,77600.0
2007-02-26 11:35:00,35.96,36.08,35.96,36.08,57200.0,23.7856,23.865,23.7856,23.865,57200.0
2007-02-26 11:40:00,36.08,36.12,36.07,36.08,24000.0,23.865,23.8914,23.8583,23.865,24000.0
2007-02-26 11:45:00,36.08,36.08,36.05,36.05,6800.0,23.865,23.865,23.8451,23.8451,6800.0
2007-02-26 11:50:00,36.05,36.05,36.03,36.05,4800.0,23.8451,23.8451,23.8319,23.8451,4800.0
2007-02-26 11:55:00,36.04,36.05,36.02,36.04,10000.0,23.8385,23.8451,23.8253,23.8385,10000.0
2007-02-26 12:00:00,36.04,36.06,36.04,36.06,4800.0,23.8385,23.8517,23.8385,23.8517,4800.0
2007-02-26 12:05:00,36.05,36.05,36.02,36.02,21600.0,23.8451,23.8451,23.8253,23.8253,21600.0
2007-02-26 12:10:00,36.01,36.01,36.01,36.01,6800.0,23.8187,23.8187,23.8187,23.8187,6800.0
2007-02-26 12:15:00,36.0,36.0,35.98,35.98,17600.0,23.812,23.812,23.7988,23.7988,17600.0
2007-02-26 12:20:00,35.98,35.98,35.96,35.98,24800.0,23.7988,23.7988,23.7856,23.7988,24800.0
2007-02-26 12:25:00,35.98,35.98,35.94,35.97,18400.0,23.7988,23.7988,23.7724,23.7922,18400.0
2007-02-26 12:30:00,35.97,35.97,35.89,35.9,18000.0,23.7922,23.7922,23.7393,23.7459,18000.0
2007-02-26 12:35:00,35.9,35.93,35.88,35.9,28400.0,23.7459,23.7657,23.7327,23.7459,28400.0
2007-02-26 12:40:00,35.9,35.9,35.87,35.87,6400.0,23.7459,23.7459,23.7261,23.7261,6400.0
2007-02-26 12:45:00,35.85,35.85,35.79,35.81,30000.0,23.7128,23.7128,23.6731,23.6864,30000.0
2007-02-26 12:50:00,35.81,35.84,35.8,35.81,11600.0,23.6864,23.7062,23.6798,23.6864,11600.0
2007-02-26 12:55:00,35.82,35.82,35.75,35.77,13600.0,23.693,23.693,23.6467,23.6599,13600.0
2007-02-26 13:00:00,35.74,35.8,35.74,35.79,64400.0,23.6401,23.6798,23.6401,23.6731,64400.0
2007-02-26 13:05:00,35.79,35.81,35.78,35.8,25200.0,23.6731,23.6864,23.6665,23.6798,25200.0
2007-02-26 13:10:00,35.79,35.81,35.79,35.8,12800.0,23.6731,23.6864,23.6731,23.6798,12800.0
2007-02-26 13:15:00,35.8,35.81,35.79,35.79,16800.0,23.6798,23.6864,23.6731,23.6731,16800.0
2007-02-26 13:20:00,35.79,35.79,35.78,35.79,24000.0,23.6731,23.6731,23.6665,23.6731,24000.0
2007-02-26 13:25:00,35.78,35.8,35.77,35.77,22400.0,23.6665,23.6798,23.6599,23.6599,22400.0
2007-02-26 13:30:00,35.77,35.83,35.77,35.8,76400.0,23.6599,23.6996,23.6599,23.6798,76400.0
2007-02-26 13:35:00,35.79,35.81,35.77,35.78,18800.0,23.6731,23.6864,23.6599,23.6665,18800.0
2007-02-26 13:40:00,35.77,35.78,35.75,35.75,15200.0,23.6599,23.6665,23.6467,23.6467,15200.0
2007-02-26 13:45:00,35.75,35.79,35.75,35.79,13200.0,23.6467,23.6731,23.6467,23.6731,13200.0
2007-02-26 13:50:00,35.77,35.83,35.76,35.81,43600.0,23.6599,23.6996,23.6533,23.6864,43600.0
2007-02-26 13:55:00,35.81,35.81,35.77,35.78,19200.0,23.6864,23.6864,23.6599,23.6665,19200.0
2007-02-26 14:00:00,35.77,35.78,35.73,35.75,83600.0,23.6599,23.6665,23.6335,23.6467,83600.0
2007-02-26 14:05:00,35.75,35.76,35.73,35.74,20800.0,23.6467,23.6533,23.6335,23.6401,20800.0
2007-02-26 14:10:00,35.74,35.76,35.74,35.74,8400.0,23.6401,23.6533,23.6401,23.6401,8400.0
2007-02-26 14:15:00,35.74,35.79,35.74,35.78,37600.0,23.6401,23.6731,23.6401,23.6665,37600.0
2007-02-26 14:20:00,35.78,35.83,35.78,35.82,48400.0,23.6665,23.6996,23.6665,23.693,48400.0
2007-02-26 14:25:00,35.82,35.84,35.8,35.81,38800.0,23.693,23.7062,23.6798,23.6864,38800.0
2007-02-26 14:30:00,35.81,35.81,35.77,35.77,16800.0,23.6864,23.6864,23.6599,23.6599,16800.0
2007-02-26 14:35:00,35.77,35.84,35.77,35.81,41600.0,23.6599,23.7062,23.6599,23.6864,41600.0
2007-02-26 14:40:00,35.81,35.81,35.8,35.8,8000.0,23.6864,23.6864,23.6798,23.6798,8000.0
2007-02-26 14:45:00,35.79,35.81,35.79,35.81,19600.0,23.6731,23.6864,23.6731,23.6864,19600.0
2007-02-26 14:50:00,35.81,35.83,35.81,35.81,62400.0,23.6864,23.6996,23.6864,23.6864,62400.0
2007-02-26 14:55:00,35.81,35.81,35.77,35.77,15200.0,23.6864,23.6864,23.6599,23.6599,15200.0
2007-02-26 15:00:00,35.78,35.81,35.78,35.81,13200.0,23.6665,23.6864,23.6665,23.6864,13200.0
2007-02-26 15:05:00,35.81,35.81,35.8,35.8,23200.0,23.6864,23.6864,23.6798,23.6798,23200.0
2007-02-26 15:10:00,35.79,35.8,35.79,35.8,13200.0,23.6731,23.6798,23.6731,23.6798,13200.0
2007-02-26 15:15:00,35.8,35.8,35.79,35.79,17600.0,23.6798,23.6798,23.6731,23.6731,17600.0
2007-02-26 15:20:00,35.79,35.79,35.77,35.79,16800.0,23.6731,23.6731,23.6599,23.6731,16800.0
2007-02-26 15:25:00,35.79,35.79,35.79,35.79,10800.0,23.6731,23.6731,23.6731,23.6731,10800.0
2007-02-26 15:30:00,35.79,35.8,35.78,35.79,26000.0,23.6731,23.6798,23.6665,23.6731,26000.0
2007-02-26 15:35:00,35.79,35.79,35.77,35.77,20000.0,23.6731,23.6731,23.6599,23.6599,20000.0
2007-02-26 15:40:00,35.77,35.77,35.69,35.71,76800.0,23.6599,23.6599,23.607,23.6202,76800.0
2007-02-26 15:45:00,35.71,35.73,35.7,35.71,83600.0,23.6202,23.6335,23.6136,23.6202,83600.0
2007-02-26 15:50:00,35.72,35.72,35.71,35.71,91600.0,23.6268,23.6268,23.6202,23.6202,91600.0
2007-02-26 15:55:00,35.71,35.73,35.69,35.73,100400.0,23.6202,23.6335,23.607,23.6335,100400.0
2007-02-27 09:30:00,35.53,35.53,35.47,35.47,2400.0,23.5012,23.5012,23.4615,23.4615,2400.0
2007-02-27 09:35:00,34.86,35.46,34.86,34.87,44000.0,23.058,23.4549,23.058,23.0646,44000.0
2007-02-27 09:40:00,34.87,35.4,34.0,34.3,686400.0,23.0646,23.4152,22.4892,22.6876,686400.0
2007-02-27 09:45:00,34.3,34.42,34.06,34.34,240800.0,22.6876,22.767,22.5288,22.714,240800.0
2007-02-27 09:50:00,34.35,34.44,34.25,34.41,138400.0,22.7207,22.7802,22.6545,22.7603,138400.0
2007-02-27 09:55:00,34.43,35.14,34.25,34.46,156800.0,22.7736,23.2432,22.6545,22.7934,156800.0
2007-02-27 10:00:00,34.46,34.5,34.29,34.36,154800.0,22.7934,22.8199,22.681,22.7273,154800.0
2007-02-27 10:05:00,34.36,35.4,34.32,34.68,172000.0,22.7273,23.4152,22.7008,22.9389,172000.0
2007-02-27 10:10:00,34.38,35.4,34.32,34.72,139600.0,22.7405,23.4152,22.7008,22.9654,139600.0
2007-02-27 10:15:00,34.72,34.77,34.6,34.6,146800.0,22.9654,22.9985,22.886,22.886,146800.0
2007-02-27 10:20:00,34.62,34.76,34.59,34.75,110800.0,22.8992,22.9919,22.8794,22.9852,110800.0
2007-02-27 10:25:00,34.6,34.79,34.59,34.75,84400.0,22.886,23.0117,22.8794,22.9852,84400.0
2007-02-27 10:30:00,34.75,34.89,34.73,34.81,37600.0,22.9852,23.0778,22.972,23.0249,37600.0
2007-02-27 10:35:00,34.89,34.89,34.8,34.85,28800.0,23.0778,23.0778,23.0183,23.0514,28800.0
2007-02-27 10:40:00,34.8,34.85,34.79,34.82,72400.0,23.0183,23.0514,23.0117,23.0315,72400.0
2007-02-27 10:45:00,34.85,34.89,34.81,34.81,57200.0,23.0514,23.0778,23.0249,23.0249,57200.0
2007-02-27 10:50:00,35.25,35.25,34.57,34.6,316000.0,23.316,23.316,22.8662,22.886,316000.0
2007-02-27 10:55:00,34.6,34.6,34.5,34.51,103200.0,22.886,22.886,22.8199,22.8265,103200.0
2007-02-27 11:00:00,34.52,34.63,34.5,34.58,55600.0,22.8331,22.9059,22.8199,22.8728,55600.0
2007-02-27 11:05:00,34.6,35.25,34.58,34.71,39600.0,22.886,23.316,22.8728,22.9588,39600.0
2007-02-27 11:10:00,34.71,34.89,34.67,34.71,38400.0,22.9588,23.0778,22.9323,22.9588,38400.0
2007-02-27 11:15:00,34.72,34.74,34.7,34.71,27600.0,22.9654,22.9786,22.9522,22.9588,27600.0
2007-02-27 11:20:00,34.7,34.7,34.67,34.67,23200.0,22.9522,22.9522,22.9323,22.9323,23200.0
2007-02-27 11:25:00,34.67,34.7,34.66,34.67,24800.0,22.9323,22.9522,22.9257,22.9323,24800.0
2007-02-27 11:30:00,34.67,34.71,34.67,34.7,28400.0,22.9323,22.9588,22.9323,22.9522,28400.0
2007-02-27 11:35:00,34.7,34.74,34.7,34.73,22000.0,22.9522,22.9786,22.9522,22.972,22000.0
2007-02-27 11:40:00,34.73,34.74,34.72,34.72,20400.0,22.972,22.9786,22.9654,22.9654,20400.0
2007-02-27 11:45:00,34.72,34.74,34.72,34.74,25600.0,22.9654,22.9786,22.9654,22.9786,25600.0
2007-02-27 11:50:00,34.74,34.82,34.73,34.82,38000.0,22.9786,23.0315,22.972,23.0315,38000.0
2007-02-27 11:55:00,34.81,34.82,34.65,34.65,41600.0,23.0249,23.0315,22.9191,22.9191,41600.0
2007-02-27 12:00:00,34.65,34.65,34.63,34.64,58000.0,22.9191,22.9191,22.9059,22.9125,58000.0
2007-02-27 12:05:00,34.64,34.66,34.61,34.62,56400.0,22.9125,22.9257,22.8926,22.8992,56400.0
2007-02-27 12:10:00,34.63,34.63,34.54,34.56,73600.0,22.9059,22.9059,22.8463,22.8596,73600.0
2007-02-27 12:15:00,34.56,34.6,34.55,34.55,18800.0,22.8596,22.886,22.8529,22.8529,18800.0
2007-02-27 12:20:00,34.55,34.55,34.5,34.52,59200.0,22.8529,22.8529,22.8199,22.8331,59200.0
2007-02-27 12:25:00,34.52,34.53,34.5,34.53,78000.0,22.8331,22.8397,22.8199,22.8397,78000.0
2007-02-27 12:30:00,34.52,34.52,34.51,34.51,43600.0,22.8331,22.8331,22.8265,22.8265,43600.0
2007-02-27 12:35:00,34.52,34.61,34.52,34.58,73600.0,22.8331,22.8926,22.8331,22.8728,73600.0
2007-02-27 12:40:00,34.58,34.58,34.5,34.52,35600.0,22.8728,22.8728,22.8199,22.8331,35600.0
2007-02-27 12:45:00,34.51,34.57,34.51,34.53,23200.0,22.8265,22.8662,22.8265,22.8397,23200.0
2007-02-27 12:50:00,34.53,34.6,34.51,34.51,47600.0,22.8397,22.886,22.8265,22.8265,47600.0
2007-02-27 12:55:00,34.52,34.54,34.51,34.54,57200.0,22.8331,22.8463,22.8265,22.8463,57200.0
2007-02-27 13:00:00,34.55,34.55,34.51,34.52,84000.0,22.8529,22.8529,22.8265,22.8331,84000.0
2007-02-27 13:05:00,34.51,34.56,34.49,34.56,98400.0,22.8265,22.8596,22.8133,22.8596,98400.0
2007-02-27 13:10:00,34.54,34.54,34.5,34.52,36000.0,22.8463,22.8463,22.8199,22.8331,36000.0
2007-02-27 13:15:00,34.52,34.52,34.49,34.5,11600.0,22.8331,22.8331,22.8133,22.8199,11600.0
2007-02-27 13:20:00,34.5,34.52,34.48,34.49,29600.0,22.8199,22.8331,22.8066,22.8133,29600.0
2007-02-27 13:25:00,34.49,34.52,34.48,34.48,41200.0,22.8133,22.8331,22.8066,22.8066,41200.0
2007-02-27 13:30:00,34.48,34.48,34.43,34.44,62800.0,22.8066,22.8066,22.7736,22.7802,62800.0
2007-02-27 13:35:00,34.43,34.46,34.41,34.41,45600.0,22.7736,22.7934,22.7603,22.7603,45600.0
2007-02-27 13:40:00,34.4,34.4,34.37,34.38,18800.0,22.7537,22.7537,22.7339,22.7405,18800.0
2007-02-27 13:45:00,34.38,34.38,34.35,34.37,20800.0,22.7405,22.7405,22.7207,22.7339,20800.0
2007-02-27 13:50:00,34.38,34.42,34.37,34.39,99600.0,22.7405,22.767,22.7339,22.7471,99600.0
2007-02-27 13:55:00,34.39,34.41,34.38,34.38,47600.0,22.7471,22.7603,22.7405,22.7405,47600.0
2007-02-27 14:00:00,34.39,34.39,34.33,34.33,35200.0,22.7471,22.7471,22.7074,22.7074,35200.0
2007-02-27 14:05:00,34.33,34.33,34.21,34.23,97200.0,22.7074,22.7074,22.6281,22.6413,97200.0
2007-02-27 14:10:00,34.22,34.26,34.2,34.25,52000.0,22.6347,22.6611,22.6214,22.6545,52000.0
2007-02-27 14:15:00,34.24,34.26,34.22,34.26,22800.0,22.6479,22.6611,22.6347,22.6611,22800.0
2007-02-27 14:20:00,34.18,34.23,34.16,34.18,86800.0,22.6082,22.6413,22.595,22.6082,86800.0
2007-02-27 14:25:00,34.18,34.21,34.13,34.16,94000.0,22.6082,22.6281,22.5751,22.595,94000.0
2007-02-27 14:30:00,34.15,34.24,34.13,34.21,67600.0,22.5884,22.6479,22.5751,22.6281,67600.0
2007-02-27 14:35:00,34.21,34.24,34.16,34.2,52800.0,22.6281,22.6479,22.595,22.6214,52800.0
2007-02-27 14:40:00,34.21,34.22,34.15,34.22,77200.0,22.6281,22.6347,22.5884,22.6347,77200.0
2007-02-27 14:45:00,34.22,34.22,34.12,34.13,139600.0,22.6347,22.6347,22.5685,22.5751,139600.0
2007-02-27 14:50:00,34.13,34.15,33.9,33.92,178000.0,22.5751,22.5884,22.423,22.4362,178000.0
2007-02-27 14:55:00,33.92,34.13,33.5,33.61,195600.0,22.4362,22.5751,22.1584,22.2312,195600.0
2007-02-27 15:00:00,33.98,33.98,33.57,33.76,95600.0,22.4759,22.4759,22.2047,22.3304,95600.0
2007-02-27 15:05:00,33.76,33.89,33.52,33.6,169600.0,22.3304,22.4164,22.1717,22.2246,169600.0
2007-02-27 15:10:00,33.81,33.98,33.6,33.85,40000.0,22.3635,22.4759,22.2246,22.3899,40000.0
2007-02-27 15:15:00,33.83,34.06,33.82,33.9,204800.0,22.3767,22.5288,22.3701,22.423,204800.0
2007-02-27 15:20:00,33.89,34.12,33.89,34.05,107600.0,22.4164,22.5685,22.4164,22.5222,107600.0
2007-02-27 15:25:00,34.05,34.13,34.03,34.1,60800.0,22.5222,22.5751,22.509,22.5553,60800.0
2007-02-27 15:30:00,34.1,34.1,33.94,33.98,62000.0,22.5553,22.5553,22.4495,22.4759,62000.0
2007-02-27 15:35:00,34.03,34.06,34.0,34.05,54400.0,22.509,22.5288,22.4892,22.5222,54400.0
2007-02-27 15:40:00,34.04,34.08,33.98,34.04,92400.0,22.5156,22.5421,22.4759,22.5156,92400.0
2007-02-27 15:45:00,34.04,34.04,34.02,34.04,5600.0,22.5156,22.5156,22.5024,22.5156,5600.0
2007-02-27 15:50:00,34.04,34.04,34.03,34.04,6000.0,22.5156,22.5156,22.509,22.5156,6000.0
2007-02-27 15:55:00,34.04,34.04,34.02,34.02,6000.0,22.5156,22.5156,22.5024,22.5024,6000.0
2007-02-28 09:30:00,34.04,34.21,34.04,34.19,102000.0,22.5156,22.6281,22.5156,22.6148,102000.0
2007-02-28 09:35:00,34.17,34.21,33.82,33.84,107200.0,22.6016,22.6281,22.3701,22.3833,107200.0
2007-02-28 09:40:00,33.81,33.95,33.77,33.77,108000.0,22.3635,22.4561,22.337,22.337,108000.0
2007-02-28 09:45:00,33.78,33.81,33.54,33.64,191200.0,22.3436,22.3635,22.1849,22.251,191200.0
2007-02-28 09:50:00,33.67,33.7,33.5,33.67,169600.0,22.2709,22.2907,22.1584,22.2709,169600.0
2007-02-28 09:55:00,33.63,33.69,33.5,33.56,160400.0,22.2444,22.2841,22.1584,22.1981,160400.0
2007-02-28 10:00:00,33.54,33.68,33.35,33.46,116800.0,22.1849,22.2775,22.0592,22.132,116800.0
2007-02-28 10:05:00,33.46,33.65,33.39,33.43,111200.0,22.132,22.2576,22.0857,22.1121,111200.0
2007-02-28 10:10:00,33.43,33.53,33.26,33.31,196000.0,22.1121,22.1783,21.9997,22.0328,196000.0
2007-02-28 10:15:00,33.32,33.46,33.31,33.43,122800.0,22.0394,22.132,22.0328,22.1121,122800.0
2007-02-28 10:20:00,33.45,33.49,33.36,33.4,130000.0,22.1254,22.1518,22.0658,22.0923,130000.0
2007-02-28 10:25:00,33.47,33.6,33.27,33.6,139200.0,22.1386,22.2246,22.0063,22.2246,139200.0
2007-02-28 10:30:00,33.6,33.63,33.35,33.6,159600.0,22.2246,22.2444,22.0592,22.2246,159600.0
2007-02-28 10:35:00,33.6,33.66,33.38,33.47,155200.0,22.2246,22.2643,22.0791,22.1386,155200.0
2007-02-28 10:40:00,33.65,33.8,33.44,33.59,140400.0,22.2576,22.3569,22.1187,22.218,140400.0
2007-02-28 10:45:00,33.8,33.97,33.59,33.59,127200.0,22.3569,22.4693,22.218,22.218,127200.0
2007-02-28 10:50:00,33.82,33.82,33.59,33.64,58000.0,22.3701,22.3701,22.218,22.251,58000.0
2007-02-28 10:55:00,33.63,33.82,33.59,33.81,69200.0,22.2444,22.3701,22.218,22.3635,69200.0
2007-02-28 11:00:00,33.8,33.85,33.61,33.8,46400.0,22.3569,22.3899,22.2312,22.3569,46400.0
2007-02-28 11:05:00,33.8,33.96,33.75,33.79,49200.0,22.3569,22.4627,22.3238,22.3502,49200.0
2007-02-28 11:10:00,33.8,33.84,33.69,33.76,51200.0,22.3569,22.3833,22.2841,22.3304,51200.0
2007-02-28 11:15:00,33.76,33.82,33.68,33.82,84400.0,22.3304,22.3701,22.2775,22.3701,84400.0
2007-02-28 11:20:00,33.7,33.92,33.7,33.91,46000.0,22.2907,22.4362,22.2907,22.4296,46000.0
2007-02-28 11:25:00,33.91,33.93,33.73,33.9,38800.0,22.4296,22.4429,22.3106,22.423,38800.0
2007-02-28 11:30:00,33.9,33.9,33.76,33.81,72000.0,22.423,22.423,22.3304,22.3635,72000.0
2007-02-28 11:35:00,33.81,33.89,33.76,33.89,77200.0,22.3635,22.4164,22.3304,22.4164,77200.0
2007-02-28 11:40:00,33.88,33.92,33.81,33.91,51200.0,22.4098,22.4362,22.3635,22.4296,51200.0
2007-02-28 11:45:00,33.86,33.91,33.8,33.82,22000.0,22.3965,22.4296,22.3569,22.3701,22000.0
2007-02-28 11:50:00,33.85,33.88,33.61,33.63,78800.0,22.3899,22.4098,22.2312,22.2444,78800.0
2007-02-28 11:55:00,33.63,33.87,33.62,33.84,48400.0,22.2444,22.4032,22.2378,22.3833,48400.0
2007-02-28 12:00:00,33.73,33.84,33.66,33.73,61600.0,22.3106,22.3833,22.2643,22.3106,61600.0
2007-02-28 12:05:00,33.73,33.75,33.6,33.74,54000.0,22.3106,22.3238,22.2246,22.3172,54000.0
2007-02-28 12:10:00,33.74,33.74,33.67,33.71,37600.0,22.3172,22.3172,22.2709,22.2973,37600.0
2007-02-28 12:15:00,33.73,33.74,33.7,33.73,37600.0,22.3106,22.3172,22.2907,22.3106,37600.0
2007-02-28 12:20:00,33.71,33.75,33.71,33.73,43200.0,22.2973,22.3238,22.2973,22.3106,43200.0
2007-02-28 12:25:00,33.74,33.75,33.64,33.66,58400.0,22.3172,22.3238,22.251,22.2643,58400.0
2007-02-28 12:30:00,33.67,33.69,33.66,33.67,26800.0,22.2709,22.2841,22.2643,22.2709,26800.0
2007-02-28 12:35:00,33.68,33.69,33.66,33.69,38800.0,22.2775,22.2841,22.2643,22.2841,38800.0
2007-02-28 12:40:00,33.69,33.79,33.69,33.79,21200.0,22.2841,22.3502,22.2841,22.3502,21200.0
2007-02-28 12:45:00,33.77,33.81,33.76,33.79,42000.0,22.337,22.3635,22.3304,22.3502,42000.0
2007-02-28 12:50:00,33.79,33.79,33.76,33.77,26000.0,22.3502,22.3502,22.3304,22.337,26000.0
2007-02-28 12:55:00,33.77,33.77,33.74,33.77,26800.0,22.337,22.337,22.3172,22.337,26800.0
2007-02-28 13:00:00,33.77,33.77,33.76,33.77,51200.0,22.337,22.337,22.3304,22.337,51200.0
2007-02-28 13:05:00,33.77,33.78,33.75,33.77,66400.0,22.337,22.3436,22.3238,22.337,66400.0
2007-02-28 13:10:00,33.78,33.78,33.72,33.73,36400.0,22.3436,22.3436,22.3039,22.3106,36400.0
2007-02-28 13:15:00,33.73,33.76,33.69,33.75,26000.0,22.3106,22.3304,22.2841,22.3238,26000.0
2007-02-28 13:20:00,33.77,33.77,33.74,33.77,34800.0,22.337,22.337,22.3172,22.337,34800.0
2007-02-28 13:25:00,33.77,33.78,33.74,33.76,103600.0,22.337,22.3436,22.3172,22.3304,103600.0
2007-02-28 13:30:00,33.76,33.78,33.76,33.77,22000.0,22.3304,22.3436,22.3304,22.337,22000.0
2007-02-28 13:35:00,33.77,33.78,33.75,33.75,51600.0,22.337,22.3436,22.3238,22.3238,51600.0
2007-02-28 13:40:00,33.75,33.77,33.74,33.75,18000.0,22.3238,22.337,22.3172,22.3238,18000.0
2007-02-28 13:45:00,33.75,33.76,33.72,33.72,26400.0,22.3238,22.3304,22.3039,22.3039,26400.0
2007-02-28 13:50:00,33.72,33.72,33.69,33.69,37600.0,22.3039,22.3039,22.2841,22.2841,37600.0
2007-02-28 13:55:00,33.69,33.69,33.63,33.67,34800.0,22.2841,22.2841,22.2444,22.2709,34800.0
2007-02-28 14:00:00,33.67,33.75,33.67,33.75,52000.0,22.2709,22.3238,22.2709,22.3238,52000.0
2007-02-28 14:05:00,33.74,33.74,33.69,33.71,44400.0,22.3172,22.3172,22.2841,22.2973,44400.0
2007-02-28 14:10:00,33.71,33.71,33.66,33.67,42800.0,22.2973,22.2973,22.2643,22.2709,42800.0
2007-02-28 14:15:00,33.66,33.71,33.64,33.65,26000.0,22.2643,22.2973,22.251,22.2576,26000.0
2007-02-28 14:20:00,33.65,33.65,33.62,33.63,61200.0,22.2576,22.2576,22.2378,22.2444,61200.0
2007-02-28 14:25:00,33.65,33.68,33.61,33.68,42000.0,22.2576,22.2775,22.2312,22.2775,42000.0
2007-02-28 14:30:00,33.67,33.69,33.67,33.69,22400.0,22.2709,22.2841,22.2709,22.2841,22400.0
2007-02-28 14:35:00,33.69,33.72,33.68,33.7,41200.0,22.2841,22.3039,22.2775,22.2907,41200.0
2007-02-28 14:40:00,33.7,33.76,33.7,33.75,28000.0,22.2907,22.3304,22.2907,22.3238,28000.0
2007-02-28 14:45:00,33.74,33.77,33.71,33.76,44000.0,22.3172,22.337,22.2973,22.3304,44000.0
2007-02-28 14:50:00,33.76,33.77,33.7,33.7,22400.0,22.3304,22.337,22.2907,22.2907,22400.0
2007-02-28 14:55:00,33.7,33.77,33.7,33.76,28400.0,22.2907,22.337,22.2907,22.3304,28400.0
2007-02-28 15:00:00,33.76,33.79,33.76,33.76,28400.0,22.3304,22.3502,22.3304,22.3304,28400.0
2007-02-28 15:05:00,33.76,33.81,33.76,33.78,44800.0,22.3304,22.3635,22.3304,22.3436,44800.0
2007-02-28 15:10:00,33.79,33.81,33.79,33.8,75200.0,22.3502,22.3635,22.3502,22.3569,75200.0
2007-02-28 15:15:00,33.81,33.86,33.78,33.81,78000.0,22.3635,22.3965,22.3436,22.3635,78000.0
2007-02-28 15:20:00,33.81,33.82,33.77,33.81,45600.0,22.3635,22.3701,22.337,22.3635,45600.0
2007-02-28 15:25:00,33.81,33.83,33.8,33.81,46400.0,22.3635,22.3767,22.3569,22.3635,46400.0
2007-02-28 15:30:00,33.81,33.82,33.77,33.78,52000.0,22.3635,22.3701,22.337,22.3436,52000.0
2007-02-28 15:35:00,33.78,33.82,33.77,33.77,60000.0,22.3436,22.3701,22.337,22.337,60000.0
2007-02-28 15:40:00,33.78,33.78,33.7,33.7,94000.0,22.3436,22.3436,22.2907,22.2907,94000.0
2007-02-28 15:45:00,33.7,33.75,33.65,33.65,110400.0,22.2907,22.3238,22.2576,22.2576,110400.0
2007-02-28 15:50:00,33.65,33.69,33.64,33.66,105600.0,22.2576,22.2841,22.251,22.2643,105600.0
2007-02-28 15:55:00,33.64,33.67,33.59,33.66,106000.0,22.251,22.2709,22.218,22.2643,106000.0
2007-03-01 09:30:00,33.48,33.5,33.17,33.17,293200.0,22.1452,22.1584,21.9402,21.9402,293200.0
2007-03-01 09:35:00,33.18,33.44,33.14,33.31,177200.0,21.9468,22.1187,21.9203,22.0328,177200.0
2007-03-01 09:40:00,33.3,33.33,33.02,33.15,131200.0,22.0261,22.046,21.8409,21.9269,131200.0
2007-03-01 09:45:00,33.14,33.17,32.98,33.0,166000.0,21.9203,21.9402,21.8145,21.8277,166000.0
2007-03-01 09:50:00,33.0,33.16,32.97,33.02,200400.0,21.8277,21.9335,21.8079,21.8409,200400.0
2007-03-01 09:55:00,33.01,33.2,32.98,33.17,119200.0,21.8343,21.96,21.8145,21.9402,119200.0
2007-03-01 10:00:00,33.2,33.59,33.02,33.58,153200.0,21.96,22.218,21.8409,22.2113,153200.0
2007-03-01 10:05:00,33.56,33.63,33.08,33.52,150400.0,22.1981,22.2444,21.8806,22.1717,150400.0
2007-03-01 10:10:00,33.21,33.58,33.21,33.54,66400.0,21.9666,22.2113,21.9666,22.1849,66400.0
2007-03-01 10:15:00,33.5,33.63,33.4,33.63,106400.0,22.1584,22.2444,22.0923,22.2444,106400.0
2007-03-01 10:20:00,33.63,33.64,33.44,33.56,96000.0,22.2444,22.251,22.1187,22.1981,96000.0
2007-03-01 10:25:00,33.56,33.79,33.37,33.73,182000.0,22.1981,22.3502,22.0724,22.3106,182000.0
2007-03-01 10:30:00,33.75,33.83,33.48,33.75,97200.0,22.3238,22.3767,22.1452,22.3238,97200.0
2007-03-01 10:35:00,33.75,33.87,33.49,33.86,84800.0,22.3238,22.4032,22.1518,22.3965,84800.0
2007-03-01 10:40:00,33.86,33.91,33.45,33.9,90800.0,22.3965,22.4296,22.1254,22.423,90800.0
2007-03-01 10:45:00,33.9,34.04,33.55,33.74,131200.0,22.423,22.5156,22.1915,22.3172,131200.0
2007-03-01 10:50:00,33.88,34.15,33.74,33.8,115600.0,22.4098,22.5884,22.3172,22.3569,115600.0
2007-03-01 10:55:00,34.13,34.31,33.7,34.08,167600.0,22.5751,22.6942,22.2907,22.5421,167600.0
2007-03-01 11:00:00,33.77,34.12,33.74,34.04,98400.0,22.337,22.5685,22.3172,22.5156,98400.0
2007-03-01 11:05:00,34.02,34.04,33.79,33.97,45600.0,22.5024,22.5156,22.3502,22.4693,45600.0
2007-03-01 11:10:00,33.93,34.1,33.88,34.09,67600.0,22.4429,22.5553,22.4098,22.5487,67600.0
2007-03-01 11:15:00,34.09,34.31,34.02,34.07,107600.0,22.5487,22.6942,22.5024,22.5355,107600.0
2007-03-01 11:20:00,34.17,34.19,34.02,34.14,124400.0,22.6016,22.6148,22.5024,22.5818,124400.0
2007-03-01 11:25:00,34.08,34.18,33.98,34.18,123200.0,22.5421,22.6082,22.4759,22.6082,123200.0
2007-03-01 11:30:00,34.17,34.23,33.89,34.19,95200.0,22.6016,22.6413,22.4164,22.6148,95200.0
2007-03-01 11:35:00,34.04,34.22,34.04,34.2,82400.0,22.5156,22.6347,22.5156,22.6214,82400.0
2007-03-01 11:40:00,34.1,34.24,34.04,34.11,59600.0,22.5553,22.6479,22.5156,22.5619,59600.0
2007-03-01 11:45:00,34.1,34.24,34.1,34.13,44800.0,22.5553,22.6479,22.5553,22.5751,44800.0
2007-03-01 11:50:00,34.13,34.23,34.13,34.21,72000.0,22.5751,22.6413,22.5751,22.6281,72000.0
2007-03-01 11:55:00,34.17,34.24,34.07,34.07,47600.0,22.6016,22.6479,22.5355,22.5355,47600.0
2007-03-01 12:00:00,34.06,34.24,34.05,34.18,34800.0,22.5288,22.6479,22.5222,22.6082,34800.0
2007-03-01 12:05:00,34.09,34.2,34.0,34.06,34400.0,22.5487,22.6214,22.4892,22.5288,34400.0
2007-03-01 12:10:00,34.05,34.1,34.02,34.06,22000.0,22.5222,22.5553,22.5024,22.5288,22000.0
2007-03-01 12:15:00,34.05,34.08,34.02,34.02,22000.0,22.5222,22.5421,22.5024,22.5024,22000.0
2007-03-01 12:20:00,34.02,34.09,33.98,34.09,60800.0,22.5024,22.5487,22.4759,22.5487,60800.0
2007-03-01 12:25:00,34.09,34.1,33.98,33.99,40000.0,22.5487,22.5553,22.4759,22.4825,40000.0
2007-03-01 12:30:00,33.99,33.99,33.96,33.97,32400.0,22.4825,22.4825,22.4627,22.4693,32400.0
2007-03-01 12:35:00,33.97,33.99,33.96,33.97,13600.0,22.4693,22.4825,22.4627,22.4693,13600.0
2007-03-01 12:40:00,33.97,34.0,33.95,34.0,13600.0,22.4693,22.4892,22.4561,22.4892,13600.0
2007-03-01 12:45:00,34.0,34.06,34.0,34.04,31600.0,22.4892,22.5288,22.4892,22.5156,31600.0
2007-03-01 12:50:00,34.05,34.06,34.03,34.04,30800.0,22.5222,22.5288,22.509,22.5156,30800.0
2007-03-01 12:55:00,34.05,34.21,34.05,34.17,38000.0,22.5222,22.6281,22.5222,22.6016,38000.0
2007-03-01 13:00:00,34.17,34.17,34.12,34.17,27600.0,22.6016,22.6016,22.5685,22.6016,27600.0
2007-03-01 13:05:00,34.17,34.17,34.11,34.12,12400.0,22.6016,22.6016,22.5619,22.5685,12400.0
2007-03-01 13:10:00,34.12,34.16,34.12,34.15,12000.0,22.5685,22.595,22.5685,22.5884,12000.0
2007-03-01 13:15:00,34.15,34.17,34.15,34.17,9200.0,22.5884,22.6016,22.5884,22.6016,9200.0
2007-03-01 13:20:00,34.16,34.17,34.15,34.15,20800.0,22.595,22.6016,22.5884,22.5884,20800.0
2007-03-01 13:25:00,34.15,34.15,34.14,34.14,11600.0,22.5884,22.5884,22.5818,22.5818,11600.0
2007-03-01 13:30:00,34.14,34.15,34.08,34.08,26800.0,22.5818,22.5884,22.5421,22.5421,26800.0
2007-03-01 13:35:00,34.07,34.08,34.04,34.06,28800.0,22.5355,22.5421,22.5156,22.5288,28800.0
2007-03-01 13:40:00,34.04,34.08,34.03,34.08,22800.0,22.5156,22.5421,22.509,22.5421,22800.0
2007-03-01 13:45:00,34.08,34.08,34.05,34.08,42400.0,22.5421,22.5421,22.5222,22.5421,42400.0
2007-03-01 13:50:00,34.08,34.15,34.07,34.12,34800.0,22.5421,22.5884,22.5355,22.5685,34800.0
2007-03-01 13:55:00,34.13,34.16,34.09,34.14,56800.0,22.5751,22.595,22.5487,22.5818,56800.0
2007-03-01 14:00:00,34.15,34.27,34.14,34.27,51600.0,22.5884,22.6677,22.5818,22.6677,51600.0
2007-03-01 14:05:00,34.27,34.29,34.23,34.24,48000.0,22.6677,22.681,22.6413,22.6479,48000.0
2007-03-01 14:10:00,34.23,34.24,34.17,34.24,57600.0,22.6413,22.6479,22.6016,22.6479,57600.0
2007-03-01 14:15:00,34.25,34.27,34.16,34.16,43600.0,22.6545,22.6677,22.595,22.595,43600.0
2007-03-01 14:20:00,34.16,34.2,34.11,34.2,64800.0,22.595,22.6214,22.5619,22.6214,64800.0
2007-03-01 14:25:00,34.2,34.21,34.16,34.19,95600.0,22.6214,22.6281,22.595,22.6148,95600.0
2007-03-01 14:30:00,34.19,34.2,34.16,34.19,80400.0,22.6148,22.6214,22.595,22.6148,80400.0
2007-03-01 14:35:00,34.19,34.21,34.16,34.17,25600.0,22.6148,22.6281,22.595,22.6016,25600.0
2007-03-01 14:40:00,34.16,34.16,34.09,34.11,36800.0,22.595,22.595,22.5487,22.5619,36800.0
2007-03-01 14:45:00,34.1,34.17,34.1,34.16,44800.0,22.5553,22.6016,22.5553,22.595,44800.0
2007-03-01 14:50:00,34.15,34.2,34.13,34.17,31600.0,22.5884,22.6214,22.5751,22.6016,31600.0
2007-03-01 14:55:00,34.16,34.25,34.16,34.25,104000.0,22.595,22.6545,22.595,22.6545,104000.0
2007-03-01 15:00:00,34.26,34.28,34.19,34.2,56800.0,22.6611,22.6744,22.6148,22.6214,56800.0
2007-03-01 15:05:00,34.2,34.29,34.2,34.21,78400.0,22.6214,22.681,22.6214,22.6281,78400.0
2007-03-01 15:10:00,34.23,34.28,34.21,34.22,38000.0,22.6413,22.6744,22.6281,22.6347,38000.0
2007-03-01 15:15:00,34.22,34.29,34.19,34.19,60800.0,22.6347,22.681,22.6148,22.6148,60800.0
2007-03-01 15:20:00,34.19,34.2,34.1,34.12,78400.0,22.6148,22.6214,22.5553,22.5685,78400.0
2007-03-01 15:25:00,34.12,34.18,34.1,34.15,115600.0,22.5685,22.6082,22.5553,22.5884,115600.0
2007-03-01 15:30:00,34.16,34.19,34.11,34.13,56800.0,22.595,22.6148,22.5619,22.5751,56800.0
2007-03-01 15:35:00,34.13,34.14,34.07,34.07,48800.0,22.5751,22.5818,22.5355,22.5355,48800.0
2007-03-01 15:40:00,34.07,34.11,34.06,34.09,137200.0,22.5355,22.5619,22.5288,22.5487,137200.0
2007-03-01 15:45:00,34.1,34.1,34.03,34.05,65200.0,22.5553,22.5553,22.509,22.5222,65200.0
2007-03-01 15:50:00,34.04,34.09,34.04,34.08,43200.0,22.5156,22.5487,22.5156,22.5421,43200.0
2007-03-01 15:55:00,34.07,34.07,34.01,34.01,88000.0,22.5355,22.5355,22.4958,22.4958,88000.0
2007-03-02 09:30:00,33.75,33.85,33.7,33.73,47200.0,22.3238,22.3899,22.2907,22.3106,47200.0
2007-03-02 09:35:00,33.74,33.89,33.7,33.81,72000.0,22.3172,22.4164,22.2907,22.3635,72000.0
2007-03-02 09:40:00,33.79,33.93,33.77,33.81,60800.0,22.3502,22.4429,22.337,22.3635,60800.0
2007-03-02 09:45:00,33.82,33.94,33.76,33.85,50400.0,22.3701,22.4495,22.3304,22.3899,50400.0
2007-03-02 09:50:00,33.84,33.88,33.76,33.8,38000.0,22.3833,22.4098,22.3304,22.3569,38000.0
2007-03-02 09:55:00,33.8,33.8,33.7,33.7,46800.0,22.3569,22.3569,22.2907,22.2907,46800.0
2007-03-02 10:00:00,33.73,33.73,33.63,33.68,63200.0,22.3106,22.3106,22.2444,22.2775,63200.0
2007-03-02 10:05:00,33.68,33.71,33.61,33.67,62000.0,22.2775,22.2973,22.2312,22.2709,62000.0
2007-03-02 10:10:00,33.66,33.69,33.63,33.63,45200.0,22.2643,22.2841,22.2444,22.2444,45200.0
2007-03-02 10:15:00,33.63,33.64,33.6,33.6,36000.0,22.2444,22.251,22.2246,22.2246,36000.0
2007-03-02 10:20:00,33.6,33.6,33.47,33.51,58800.0,22.2246,22.2246,22.1386,22.165,58800.0
2007-03-02 10:25:00,33.51,33.57,33.48,33.57,42800.0,22.165,22.2047,22.1452,22.2047,42800.0
2007-03-02 10:30:00,33.56,33.63,33.54,33.63,42000.0,22.1981,22.2444,22.1849,22.2444,42000.0
2007-03-02 10:35:00,33.63,33.65,33.61,33.63,45200.0,22.2444,22.2576,22.2312,22.2444,45200.0
2007-03-02 10:40:00,33.63,33.7,33.6,33.69,54000.0,22.2444,22.2907,22.2246,22.2841,54000.0
2007-03-02 10:45:00,33.68,33.71,33.65,33.65,26400.0,22.2775,22.2973,22.2576,22.2576,26400.0
2007-03-02 10:50:00,33.67,33.67,33.62,33.63,38800.0,22.2709,22.2709,22.2378,22.2444,38800.0
2007-03-02 10:55:00,33.63,33.64,33.62,33.63,22000.0,22.2444,22.251,22.2378,22.2444,22000.0
2007-03-02 11:00:00,33.63,33.66,33.62,33.65,36400.0,22.2444,22.2643,22.2378,22.2576,36400.0
2007-03-02 11:05:00,33.65,33.7,33.65,33.67,62000.0,22.2576,22.2907,22.2576,22.2709,62000.0
2007-03-02 11:10:00,33.66,33.68,33.62,33.67,23200.0,22.2643,22.2775,22.2378,22.2709,23200.0
2007-03-02 11:15:00,33.67,33.68,33.62,33.65,21200.0,22.2709,22.2775,22.2378,22.2576,21200.0
2007-03-02 11:20:00,33.65,33.65,33.62,33.63,42000.0,22.2576,22.2576,22.2378,22.2444,42000.0
2007-03-02 11:25:00,33.64,33.64,33.62,33.63,32800.0,22.251,22.251,22.2378,22.2444,32800.0
2007-03-02 11:30:00,33.63,33.64,33.62,33.64,38000.0,22.2444,22.251,22.2378,22.251,38000.0
2007-03-02 11:35:00,33.63,33.64,33.63,33.64,52800.0,22.2444,22.251,22.2444,22.251,52800.0
2007-03-02 11:40:00,33.64,33.66,33.62,33.64,77200.0,22.251,22.2643,22.2378,22.251,77200.0
2007-03-02 11:45:00,33.62,33.65,33.62,33.64,28800.0,22.2378,22.2576,22.2378,22.251,28800.0
2007-03-02 11:50:00,33.64,33.66,33.62,33.63,34000.0,22.251,22.2643,22.2378,22.2444,34000.0
2007-03-02 11:55:00,33.63,33.64,33.63,33.63,11600.0,22.2444,22.251,22.2444,22.2444,11600.0
2007-03-02 12:00:00,33.63,33.64,33.61,33.63,32400.0,22.2444,22.251,22.2312,22.2444,32400.0
2007-03-02 12:05:00,33.64,33.64,33.6,33.61,23200.0,22.251,22.251,22.2246,22.2312,23200.0
2007-03-02 12:10:00,33.61,33.61,33.5,33.51,52000.0,22.2312,22.2312,22.1584,22.165,52000.0
2007-03-02 12:15:00,33.51,33.51,33.44,33.44,28800.0,22.165,22.165,22.1187,22.1187,28800.0
2007-03-02 12:20:00,33.44,33.52,33.4,33.51,60400.0,22.1187,22.1717,22.0923,22.165,60400.0
2007-03-02 12:25:00,33.5,33.52,33.48,33.49,54000.0,22.1584,22.1717,22.1452,22.1518,54000.0
2007-03-02 12:30:00,33.49,33.52,33.46,33.49,67200.0,22.1518,22.1717,22.132,22.1518,67200.0
2007-03-02 12:35:00,33.49,33.53,33.48,33.49,45600.0,22.1518,22.1783,22.1452,22.1518,45600.0
2007-03-02 12:40:00,33.5,33.5,33.43,33.43,68000.0,22.1584,22.1584,22.1121,22.1121,68000.0
2007-03-02 12:45:00,33.43,33.48,33.42,33.42,27200.0,22.1121,22.1452,22.1055,22.1055,27200.0
2007-03-02 12:50:00,33.44,33.5,33.41,33.5,28400.0,22.1187,22.1584,22.0989,22.1584,28400.0
2007-03-02 12:55:00,33.5,33.51,33.5,33.51,35600.0,22.1584,22.165,22.1584,22.165,35600.0
2007-03-02 13:00:00,33.49,33.52,33.49,33.51,30800.0,22.1518,22.1717,22.1518,22.165,30800.0
2007-03-02 13:05:00,33.51,33.51,33.49,33.5,28400.0,22.165,22.165,22.1518,22.1584,28400.0
2007-03-02 13:10:00,33.5,33.51,33.48,33.49,30000.0,22.1584,22.165,22.1452,22.1518,30000.0
2007-03-02 13:15:00,33.5,33.54,33.46,33.46,41600.0,22.1584,22.1849,22.132,22.132,41600.0
2007-03-02 13:20:00,33.47,33.47,33.43,33.43,18800.0,22.1386,22.1386,22.1121,22.1121,18800.0
2007-03-02 13:25:00,33.43,33.5,33.39,33.41,82000.0,22.1121,22.1584,22.0857,22.0989,82000.0
2007-03-02 13:30:00,33.41,33.45,33.39,33.42,73600.0,22.0989,22.1254,22.0857,22.1055,73600.0
2007-03-02 13:35:00,33.42,33.45,33.42,33.42,23600.0,22.1055,22.1254,22.1055,22.1055,23600.0
2007-03-02 13:40:00,33.41,33.46,33.39,33.41,44400.0,22.0989,22.132,22.0857,22.0989,44400.0
2007-03-02 13:45:00,33.42,33.49,33.41,33.49,64400.0,22.1055,22.1518,22.0989,22.1518,64400.0
2007-03-02 13:50:00,33.49,33.49,33.38,33.38,38400.0,22.1518,22.1518,22.0791,22.0791,38400.0
2007-03-02 13:55:00,33.39,33.44,33.38,33.42,50000.0,22.0857,22.1187,22.0791,22.1055,50000.0
2007-03-02 14:00:00,33.42,33.45,33.38,33.42,55200.0,22.1055,22.1254,22.0791,22.1055,55200.0
2007-03-02 14:05:00,33.42,33.45,33.39,33.44,92000.0,22.1055,22.1254,22.0857,22.1187,92000.0
2007-03-02 14:10:00,33.44,33.51,33.44,33.5,144400.0,22.1187,22.165,22.1187,22.1584,144400.0
2007-03-02 14:15:00,33.5,33.52,33.49,33.51,140800.0,22.1584,22.1717,22.1518,22.165,140800.0
2007-03-02 14:20:00,33.51,33.54,33.49,33.5,101200.0,22.165,22.1849,22.1518,22.1584,101200.0
2007-03-02 14:25:00,33.5,33.52,33.49,33.52,31200.0,22.1584,22.1717,22.1518,22.1717,31200.0
2007-03-02 14:30:00,33.52,33.55,33.48,33.49,52000.0,22.1717,22.1915,22.1452,22.1518,52000.0
2007-03-02 14:35:00,33.49,33.52,33.45,33.52,73200.0,22.1518,22.1717,22.1254,22.1717,73200.0
2007-03-02 14:40:00,33.52,33.55,33.49,33.53,70800.0,22.1717,22.1915,22.1518,22.1783,70800.0
2007-03-02 14:45:00,33.53,33.54,33.49,33.52,43200.0,22.1783,22.1849,22.1518,22.1717,43200.0
2007-03-02 14:50:00,33.52,33.54,33.52,33.53,36800.0,22.1717,22.1849,22.1717,22.1783,36800.0
2007-03-02 14:55:00,33.52,33.53,33.49,33.52,73600.0,22.1717,22.1783,22.1518,22.1717,73600.0
2007-03-02 15:00:00,33.52,33.59,33.52,33.52,60400.0,22.1717,22.218,22.1717,22.1717,60400.0
2007-03-02 15:05:00,33.51,33.56,33.47,33.56,58800.0,22.165,22.1981,22.1386,22.1981,58800.0
2007-03-02 15:10:00,33.55,33.56,33.51,33.52,54000.0,22.1915,22.1981,22.165,22.1717,54000.0
2007-03-02 15:15:00,33.52,33.53,33.49,33.5,346000.0,22.1717,22.1783,22.1518,22.1584,346000.0
2007-03-02 15:20:00,33.5,33.52,33.49,33.52,66000.0,22.1584,22.1717,22.1518,22.1717,66000.0
2007-03-02 15:25:00,33.52,33.54,33.51,33.52,67600.0,22.1717,22.1849,22.165,22.1717,67600.0
2007-03-02 15:30:00,33.54,33.54,33.52,33.53,108800.0,22.1849,22.1849,22.1717,22.1783,108800.0
2007-03-02 15:35:00,33.53,33.6,33.49,33.6,66400.0,22.1783,22.2246,22.1518,22.2246,66400.0
2007-03-02 15:40:00,33.6,33.6,33.53,33.53,110800.0,22.2246,22.2246,22.1783,22.1783,110800.0
2007-03-02 15:45:00,33.53,33.53,33.52,33.52,84400.0,22.1783,22.1783,22.1717,22.1717,84400.0
2007-03-02 15:50:00,33.52,33.53,33.47,33.48,122400.0,22.1717,22.1783,22.1386,22.1452,122400.0
2007-03-02 15:55:00,33.48,33.51,33.45,33.45,91200.0,22.1452,22.165,22.1254,22.1254,91200.0
2007-03-05 09:30:00,33.46,33.54,33.25,33.31,496800.0,22.132,22.1849,21.9931,22.0328,496800.0
2007-03-05 09:35:00,33.28,33.5,33.27,33.33,246000.0,22.0129,22.1584,22.0063,22.046,246000.0
2007-03-05 09:40:00,33.33,33.41,33.31,33.38,131200.0,22.046,22.0989,22.0328,22.0791,131200.0
2007-03-05 09:45:00,33.37,33.38,33.27,33.31,134400.0,22.0724,22.0791,22.0063,22.0328,134400.0
2007-03-05 09:50:00,33.31,33.35,33.25,33.35,199200.0,22.0328,22.0592,21.9931,22.0592,199200.0
2007-03-05 09:55:00,33.35,33.38,33.3,33.31,150000.0,22.0592,22.0791,22.0261,22.0328,150000.0
2007-03-05 10:00:00,33.31,33.38,33.25,33.31,267200.0,22.0328,22.0791,21.9931,22.0328,267200.0
2007-03-05 10:05:00,33.33,33.36,33.29,33.34,143200.0,22.046,22.0658,22.0195,22.0526,143200.0
2007-03-05 10:10:00,33.34,33.6,33.34,33.59,191600.0,22.0526,22.2246,22.0526,22.218,191600.0
2007-03-05 10:15:00,33.58,33.71,33.56,33.7,117200.0,22.2113,22.2973,22.1981,22.2907,117200.0
2007-03-05 10:20:00,33.7,33.72,33.66,33.69,78800.0,22.2907,22.3039,22.2643,22.2841,78800.0
2007-03-05 10:25:00,33.69,33.69,33.6,33.67,56000.0,22.2841,22.2841,22.2246,22.2709,56000.0
2007-03-05 10:30:00,33.68,33.7,33.59,33.62,65200.0,22.2775,22.2907,22.218,22.2378,65200.0
2007-03-05 10:35:00,33.62,33.62,33.58,33.62,25600.0,22.2378,22.2378,22.2113,22.2378,25600.0
2007-03-05 10:40:00,33.61,33.68,33.59,33.59,39600.0,22.2312,22.2775,22.218,22.218,39600.0
2007-03-05 10:45:00,33.58,33.67,33.52,33.52,57200.0,22.2113,22.2709,22.1717,22.1717,57200.0
2007-03-05 10:50:00,33.52,33.53,33.48,33.49,29200.0,22.1717,22.1783,22.1452,22.1518,29200.0
2007-03-05 10:55:00,33.51,33.61,33.5,33.61,39600.0,22.165,22.2312,22.1584,22.2312,39600.0
2007-03-05 11:00:00,33.59,33.63,33.55,33.63,89600.0,22.218,22.2444,22.1915,22.2444,89600.0
2007-03-05 11:05:00,33.63,33.74,33.62,33.74,57600.0,22.2444,22.3172,22.2378,22.3172,57600.0
2007-03-05 11:10:00,33.74,33.8,33.7,33.79,72800.0,22.3172,22.3569,22.2907,22.3502,72800.0
2007-03-05 11:15:00,33.79,33.98,33.79,33.97,150000.0,22.3502,22.4759,22.3502,22.4693,150000.0
2007-03-05 11:20:00,33.96,33.99,33.91,33.94,72800.0,22.4627,22.4825,22.4296,22.4495,72800.0
2007-03-05 11:25:00,33.94,33.99,33.93,33.95,36800.0,22.4495,22.4825,22.4429,22.4561,36800.0
2007-03-05 11:30:00,33.96,33.96,33.89,33.93,80800.0,22.4627,22.4627,22.4164,22.4429,80800.0
2007-03-05 11:35:00,33.94,33.96,33.83,33.88,73200.0,22.4495,22.4627,22.3767,22.4098,73200.0
2007-03-05 11:40:00,33.88,33.89,33.81,33.85,38000.0,22.4098,22.4164,22.3635,22.3899,38000.0
2007-03-05 11:45:00,33.88,33.88,33.82,33.82,34800.0,22.4098,22.4098,22.3701,22.3701,34800.0
2007-03-05 11:50:00,33.83,33.84,33.8,33.81,28800.0,22.3767,22.3833,22.3569,22.3635,28800.0
2007-03-05 11:55:00,33.82,33.82,33.75,33.79,21200.0,22.3701,22.3701,22.3238,22.3502,21200.0
2007-03-05 12:00:00,33.79,33.79,33.73,33.73,32400.0,22.3502,22.3502,22.3106,22.3106,32400.0
2007-03-05 12:05:00,33.72,33.76,33.71,33.75,66400.0,22.3039,22.3304,22.2973,22.3238,66400.0
2007-03-05 12:10:00,33.75,33.77,33.74,33.77,32400.0,22.3238,22.337,22.3172,22.337,32400.0
2007-03-05 12:15:00,33.77,33.77,33.71,33.72,35200.0,22.337,22.337,22.2973,22.3039,35200.0
2007-03-05 12:20:00,33.72,33.79,33.72,33.78,40400.0,22.3039,22.3502,22.3039,22.3436,40400.0
2007-03-05 12:25:00,33.78,33.79,33.74,33.74,21200.0,22.3436,22.3502,22.3172,22.3172,21200.0
2007-03-05 12:30:00,33.74,33.76,33.69,33.7,41200.0,22.3172,22.3304,22.2841,22.2907,41200.0
2007-03-05 12:35:00,33.7,33.71,33.65,33.68,50800.0,22.2907,22.2973,22.2576,22.2775,50800.0
2007-03-05 12:40:00,33.67,33.74,33.67,33.74,66000.0,22.2709,22.3172,22.2709,22.3172,66000.0
2007-03-05 12:45:00,33.73,33.78,33.71,33.72,70800.0,22.3106,22.3436,22.2973,22.3039,70800.0
2007-03-05 12:50:00,33.72,33.76,33.71,33.74,35600.0,22.3039,22.3304,22.2973,22.3172,35600.0
2007-03-05 12:55:00,33.74,33.74,33.65,33.73,67200.0,22.3172,22.3172,22.2576,22.3106,67200.0
2007-03-05 13:00:00,33.73,33.74,33.71,33.71,28000.0,22.3106,22.3172,22.2973,22.2973,28000.0
2007-03-05 13:05:00,33.69,33.69,33.64,33.64,19600.0,22.2841,22.2841,22.251,22.251,19600.0
2007-03-05 13:10:00,33.64,33.7,33.64,33.65,69600.0,22.251,22.2907,22.251,22.2576,69600.0
2007-03-05 13:15:00,33.65,33.65,33.58,33.59,41600.0,22.2576,22.2576,22.2113,22.218,41600.0
2007-03-05 13:20:00,33.59,33.6,33.56,33.58,43600.0,22.218,22.2246,22.1981,22.2113,43600.0
2007-03-05 13:25:00,33.57,33.59,33.55,33.59,67600.0,22.2047,22.218,22.1915,22.218,67600.0
2007-03-05 13:30:00,33.59,33.59,33.57,33.59,28800.0,22.218,22.218,22.2047,22.218,28800.0
2007-03-05 13:35:00,33.59,33.59,33.56,33.58,29200.0,22.218,22.218,22.1981,22.2113,29200.0
2007-03-05 13:40:00,33.59,33.64,33.57,33.64,51600.0,22.218,22.251,22.2047,22.251,51600.0
2007-03-05 13:45:00,33.64,33.65,33.63,33.64,32000.0,22.251,22.2576,22.2444,22.251,32000.0
2007-03-05 13:50:00,33.65,33.66,33.65,33.65,37200.0,22.2576,22.2643,22.2576,22.2576,37200.0
2007-03-05 13:55:00,33.64,33.65,33.62,33.64,22400.0,22.251,22.2576,22.2378,22.251,22400.0
2007-03-05 14:00:00,33.64,33.67,33.63,33.63,72800.0,22.251,22.2709,22.2444,22.2444,72800.0
2007-03-05 14:05:00,33.63,33.68,33.63,33.65,60000.0,22.2444,22.2775,22.2444,22.2576,60000.0
2007-03-05 14:10:00,33.66,33.67,33.62,33.64,33200.0,22.2643,22.2709,22.2378,22.251,33200.0
2007-03-05 14:15:00,33.63,33.69,33.62,33.69,48400.0,22.2444,22.2841,22.2378,22.2841,48400.0
2007-03-05 14:20:00,33.69,33.69,33.62,33.63,46000.0,22.2841,22.2841,22.2378,22.2444,46000.0
2007-03-05 14:25:00,33.64,33.68,33.64,33.68,49600.0,22.251,22.2775,22.251,22.2775,49600.0
2007-03-05 14:30:00,33.68,33.69,33.66,33.67,36800.0,22.2775,22.2841,22.2643,22.2709,36800.0
2007-03-05 14:35:00,33.67,33.69,33.66,33.69,49200.0,22.2709,22.2841,22.2643,22.2841,49200.0
2007-03-05 14:40:00,33.69,33.71,33.68,33.7,38800.0,22.2841,22.2973,22.2775,22.2907,38800.0
2007-03-05 14:45:00,33.7,33.74,33.69,33.73,35600.0,22.2907,22.3172,22.2841,22.3106,35600.0
2007-03-05 14:50:00,33.72,33.73,33.69,33.73,35200.0,22.3039,22.3106,22.2841,22.3106,35200.0
2007-03-05 14:55:00,33.73,33.74,33.71,33.72,19600.0,22.3106,22.3172,22.2973,22.3039,19600.0
2007-03-05 15:00:00,33.72,33.73,33.63,33.65,50000.0,22.3039,22.3106,22.2444,22.2576,50000.0
2007-03-05 15:05:00,33.65,33.65,33.59,33.61,79600.0,22.2576,22.2576,22.218,22.2312,79600.0
2007-03-05 15:10:00,33.6,33.65,33.55,33.62,76000.0,22.2246,22.2576,22.1915,22.2378,76000.0
2007-03-05 15:15:00,33.62,33.62,33.58,33.6,54400.0,22.2378,22.2378,22.2113,22.2246,54400.0
2007-03-05 15:20:00,33.59,33.64,33.57,33.59,76000.0,22.218,22.251,22.2047,22.218,76000.0
2007-03-05 15:25:00,33.59,33.65,33.59,33.64,29600.0,22.218,22.2576,22.218,22.251,29600.0
2007-03-05 15:30:00,33.63,33.64,33.58,33.58,57200.0,22.2444,22.251,22.2113,22.2113,57200.0
2007-03-05 15:35:00,33.58,33.6,33.52,33.57,132000.0,22.2113,22.2246,22.1717,22.2047,132000.0
2007-03-05 15:40:00,33.56,33.61,33.52,33.53,153200.0,22.1981,22.2312,22.1717,22.1783,153200.0
2007-03-05 15:45:00,33.54,33.65,33.53,33.6,118400.0,22.1849,22.2576,22.1783,22.2246,118400.0
2007-03-05 15:50:00,33.6,33.62,33.51,33.52,78800.0,22.2246,22.2378,22.165,22.1717,78800.0
2007-03-05 15:55:00,33.52,33.52,33.4,33.43,88000.0,22.1717,22.1717,22.0923,22.1121,88000.0
2007-03-06 09:30:00,33.94,33.94,33.74,33.85,82000.0,22.4495,22.4495,22.3172,22.3899,82000.0
2007-03-06 09:35:00,33.85,34.06,33.85,34.03,118000.0,22.3899,22.5288,22.3899,22.509,118000.0
2007-03-06 09:40:00,34.01,34.12,33.97,34.06,84000.0,22.4958,22.5685,22.4693,22.5288,84000.0
2007-03-06 09:45:00,34.06,34.1,33.78,33.82,109600.0,22.5288,22.5553,22.3436,22.3701,109600.0
2007-03-06 09:50:00,33.83,33.83,33.77,33.78,51600.0,22.3767,22.3767,22.337,22.3436,51600.0
2007-03-06 09:55:00,33.78,33.88,33.77,33.87,89200.0,22.3436,22.4098,22.337,22.4032,89200.0
2007-03-06 10:00:00,33.85,33.85,33.77,33.77,57600.0,22.3899,22.3899,22.337,22.337,57600.0
2007-03-06 10:05:00,33.77,33.8,33.74,33.74,63600.0,22.337,22.3569,22.3172,22.3172,63600.0
2007-03-06 10:10:00,33.73,33.76,33.72,33.72,52400.0,22.3106,22.3304,22.3039,22.3039,52400.0
2007-03-06 10:15:00,33.72,33.76,33.64,33.75,57200.0,22.3039,22.3304,22.251,22.3238,57200.0
2007-03-06 10:20:00,33.77,33.77,33.65,33.68,69200.0,22.337,22.337,22.2576,22.2775,69200.0
2007-03-06 10:25:00,33.68,33.72,33.68,33.71,44800.0,22.2775,22.3039,22.2775,22.2973,44800.0
2007-03-06 10:30:00,33.71,33.75,33.69,33.69,56800.0,22.2973,22.3238,22.2841,22.2841,56800.0
2007-03-06 10:35:00,33.69,33.75,33.69,33.7,11200.0,22.2841,22.3238,22.2841,22.2907,11200.0
2007-03-06 10:40:00,33.69,33.69,33.65,33.67,22800.0,22.2841,22.2841,22.2576,22.2709,22800.0
2007-03-06 10:45:00,33.67,33.67,33.56,33.58,42000.0,22.2709,22.2709,22.1981,22.2113,42000.0
2007-03-06 10:50:00,33.57,33.6,33.56,33.6,12000.0,22.2047,22.2246,22.1981,22.2246,12000.0
2007-03-06 10:55:00,33.59,33.59,33.53,33.55,52800.0,22.218,22.218,22.1783,22.1915,52800.0
2007-03-06 11:00:00,33.54,33.59,33.54,33.56,52800.0,22.1849,22.218,22.1849,22.1981,52800.0
2007-03-06 11:05:00,33.56,33.58,33.52,33.54,35600.0,22.1981,22.2113,22.1717,22.1849,35600.0
2007-03-06 11:10:00,33.52,33.57,33.52,33.54,28000.0,22.1717,22.2047,22.1717,22.1849,28000.0
2007-03-06 11:15:00,33.54,33.55,33.52,33.52,22800.0,22.1849,22.1915,22.1717,22.1717,22800.0
2007-03-06 11:20:00,33.52,33.54,33.52,33.52,28000.0,22.1717,22.1849,22.1717,22.1717,28000.0
2007-03-06 11:25:00,33.52,33.57,33.5,33.53,54000.0,22.1717,22.2047,22.1584,22.1783,54000.0
2007-03-06 11:30:00,33.55,33.56,33.52,33.54,32000.0,22.1915,22.1981,22.1717,22.1849,32000.0
2007-03-06 11:35:00,33.52,33.52,33.49,33.49,18800.0,22.1717,22.1717,22.1518,22.1518,18800.0
2007-03-06 11:40:00,33.49,33.6,33.49,33.6,80000.0,22.1518,22.2246,22.1518,22.2246,80000.0
2007-03-06 11:45:00,33.6,33.6,33.52,33.52,44800.0,22.2246,22.2246,22.1717,22.1717,44800.0
2007-03-06 11:50:00,33.53,33.56,33.5,33.5,18000.0,22.1783,22.1981,22.1584,22.1584,18000.0
2007-03-06 11:55:00,33.51,33.52,33.49,33.51,31600.0,22.165,22.1717,22.1518,22.165,31600.0
2007-03-06 12:00:00,33.52,33.6,33.52,33.58,13600.0,22.1717,22.2246,22.1717,22.2113,13600.0
2007-03-06 12:05:00,33.56,33.56,33.49,33.51,15600.0,22.1981,22.1981,22.1518,22.165,15600.0
2007-03-06 12:10:00,33.52,33.52,33.48,33.48,23600.0,22.1717,22.1717,22.1452,22.1452,23600.0
2007-03-06 12:15:00,33.48,33.57,33.48,33.57,19200.0,22.1452,22.2047,22.1452,22.2047,19200.0
2007-03-06 12:20:00,33.55,33.55,33.48,33.51,12400.0,22.1915,22.1915,22.1452,22.165,12400.0
2007-03-06 12:25:00,33.49,33.51,33.48,33.5,8400.0,22.1518,22.165,22.1452,22.1584,8400.0
2007-03-06 12:30:00,33.5,33.57,33.48,33.57,27600.0,22.1584,22.2047,22.1452,22.2047,27600.0
2007-03-06 12:35:00,33.57,33.61,33.55,33.56,56000.0,22.2047,22.2312,22.1915,22.1981,56000.0
2007-03-06 12:40:00,33.57,33.59,33.56,33.59,20800.0,22.2047,22.218,22.1981,22.218,20800.0
2007-03-06 12:45:00,33.61,33.66,33.61,33.66,15600.0,22.2312,22.2643,22.2312,22.2643,15600.0
2007-03-06 12:50:00,33.66,33.66,33.64,33.65,23200.0,22.2643,22.2643,22.251,22.2576,23200.0
2007-03-06 12:55:00,33.64,33.65,33.57,33.61,25600.0,22.251,22.2576,22.2047,22.2312,25600.0
2007-03-06 13:00:00,33.62,33.65,33.6,33.65,23200.0,22.2378,22.2576,22.2246,22.2576,23200.0
2007-03-06 13:05:00,33.65,33.66,33.63,33.66,18000.0,22.2576,22.2643,22.2444,22.2643,18000.0
2007-03-06 13:10:00,33.66,33.68,33.63,33.67,42000.0,22.2643,22.2775,22.2444,22.2709,42000.0
2007-03-06 13:15:00,33.65,33.66,33.61,33.62,16000.0,22.2576,22.2643,22.2312,22.2378,16000.0
2007-03-06 13:20:00,33.6,33.6,33.56,33.58,17600.0,22.2246,22.2246,22.1981,22.2113,17600.0
2007-03-06 13:25:00,33.59,33.66,33.59,33.66,16000.0,22.218,22.2643,22.218,22.2643,16000.0
2007-03-06 13:30:00,33.66,33.69,33.6,33.69,42400.0,22.2643,22.2841,22.2246,22.2841,42400.0
2007-03-06 13:35:00,33.69,33.7,33.65,33.65,17200.0,22.2841,22.2907,22.2576,22.2576,17200.0
2007-03-06 13:40:00,33.66,33.71,33.59,33.7,103600.0,22.2643,22.2973,22.218,22.2907,103600.0
2007-03-06 13:45:00,33.7,33.75,33.67,33.71,68800.0,22.2907,22.3238,22.2709,22.2973,68800.0
2007-03-06 13:50:00,33.71,33.72,33.68,33.68,33600.0,22.2973,22.3039,22.2775,22.2775,33600.0
2007-03-06 13:55:00,33.68,33.7,33.66,33.66,20400.0,22.2775,22.2907,22.2643,22.2643,20400.0
2007-03-06 14:00:00,33.67,33.7,33.67,33.7,30400.0,22.2709,22.2907,22.2709,22.2907,30400.0
2007-03-06 14:05:00,33.7,33.7,33.66,33.66,14400.0,22.2907,22.2907,22.2643,22.2643,14400.0
2007-03-06 14:10:00,33.66,33.66,33.63,33.66,16000.0,22.2643,22.2643,22.2444,22.2643,16000.0
2007-03-06 14:15:00,33.65,33.67,33.58,33.61,42000.0,22.2576,22.2709,22.2113,22.2312,42000.0
2007-03-06 14:20:00,33.6,33.64,33.6,33.64,35600.0,22.2246,22.251,22.2246,22.251,35600.0
2007-03-06 14:25:00,33.64,33.64,33.61,33.63,28800.0,22.251,22.251,22.2312,22.2444,28800.0
2007-03-06 14:30:00,33.64,33.64,33.62,33.64,14000.0,22.251,22.251,22.2378,22.251,14000.0
2007-03-06 14:35:00,33.64,33.67,33.63,33.67,32800.0,22.251,22.2709,22.2444,22.2709,32800.0
2007-03-06 14:40:00,33.67,33.69,33.67,33.69,10000.0,22.2709,22.2841,22.2709,22.2841,10000.0
2007-03-06 14:45:00,33.69,33.69,33.66,33.68,23200.0,22.2841,22.2841,22.2643,22.2775,23200.0
2007-03-06 14:50:00,33.67,33.67,33.63,33.64,21200.0,22.2709,22.2709,22.2444,22.251,21200.0
2007-03-06 14:55:00,33.63,33.71,33.63,33.71,30800.0,22.2444,22.2973,22.2444,22.2973,30800.0
2007-03-06 15:00:00,33.7,33.71,33.65,33.66,37200.0,22.2907,22.2973,22.2576,22.2643,37200.0
2007-03-06 15:05:00,33.66,33.71,33.63,33.71,54000.0,22.2643,22.2973,22.2444,22.2973,54000.0
2007-03-06 15:10:00,33.71,33.71,33.67,33.7,65200.0,22.2973,22.2973,22.2709,22.2907,65200.0
2007-03-06 15:15:00,33.71,33.71,33.65,33.67,32000.0,22.2973,22.2973,22.2576,22.2709,32000.0
2007-03-06 15:20:00,33.67,33.67,33.62,33.63,68800.0,22.2709,22.2709,22.2378,22.2444,68800.0
2007-03-06 15:25:00,33.63,33.71,33.63,33.67,99600.0,22.2444,22.2973,22.2444,22.2709,99600.0
2007-03-06 15:30:00,33.69,33.69,33.62,33.63,80400.0,22.2841,22.2841,22.2378,22.2444,80400.0
2007-03-06 15:35:00,33.64,33.64,33.6,33.61,52400.0,22.251,22.251,22.2246,22.2312,52400.0
2007-03-06 15:40:00,33.61,33.62,33.58,33.6,74400.0,22.2312,22.2378,22.2113,22.2246,74400.0
2007-03-06 15:45:00,33.6,33.65,33.58,33.58,67200.0,22.2246,22.2576,22.2113,22.2113,67200.0
2007-03-06 15:50:00,33.59,33.6,33.57,33.58,51200.0,22.218,22.2246,22.2047,22.2113,51200.0
2007-03-06 15:55:00,33.58,33.58,33.53,33.53,76000.0,22.2113,22.2113,22.1783,22.1783,76000.0
2007-03-07 09:30:00,33.56,33.72,33.52,33.7,71600.0,22.1981,22.3039,22.1717,22.2907,71600.0
2007-03-07 09:35:00,33.73,33.78,33.68,33.77,99600.0,22.3106,22.3436,22.2775,22.337,99600.0
2007-03-07 09:40:00,33.79,33.85,33.76,33.84,144000.0,22.3502,22.3899,22.3304,22.3833,144000.0
2007-03-07 09:45:00,33.84,33.91,33.83,33.87,70000.0,22.3833,22.4296,22.3767,22.4032,70000.0
2007-03-07 09:50:00,33.87,33.87,33.81,33.82,48800.0,22.4032,22.4032,22.3635,22.3701,48800.0
2007-03-07 09:55:00,33.81,33.86,33.79,33.86,79600.0,22.3635,22.3965,22.3502,22.3965,79600.0
2007-03-07 10:00:00,33.86,33.88,33.84,33.88,68800.0,22.3965,22.4098,22.3833,22.4098,68800.0
2007-03-07 10:05:00,33.87,34.0,33.87,33.97,91200.0,22.4032,22.4892,22.4032,22.4693,91200.0
2007-03-07 10:10:00,33.97,34.02,33.97,34.02,36400.0,22.4693,22.5024,22.4693,22.5024,36400.0
2007-03-07 10:15:00,34.01,34.07,34.0,34.02,46000.0,22.4958,22.5355,22.4892,22.5024,46000.0
2007-03-07 10:20:00,34.02,34.06,34.0,34.05,43600.0,22.5024,22.5288,22.4892,22.5222,43600.0
2007-03-07 10:25:00,34.03,34.05,33.99,34.03,22000.0,22.509,22.5222,22.4825,22.509,22000.0
2007-03-07 10:30:00,34.02,34.1,33.98,34.1,44000.0,22.5024,22.5553,22.4759,22.5553,44000.0
2007-03-07 10:35:00,34.09,34.09,34.05,34.05,36000.0,22.5487,22.5487,22.5222,22.5222,36000.0
2007-03-07 10:40:00,34.06,34.07,34.04,34.04,20000.0,22.5288,22.5355,22.5156,22.5156,20000.0
2007-03-07 10:45:00,34.05,34.05,33.97,33.98,34800.0,22.5222,22.5222,22.4693,22.4759,34800.0
2007-03-07 10:50:00,33.98,33.99,33.93,33.93,48000.0,22.4759,22.4825,22.4429,22.4429,48000.0
2007-03-07 10:55:00,33.95,33.96,33.9,33.9,35200.0,22.4561,22.4627,22.423,22.423,35200.0
2007-03-07 11:00:00,33.89,33.89,33.8,33.81,49200.0,22.4164,22.4164,22.3569,22.3635,49200.0
2007-03-07 11:05:00,33.8,33.82,33.8,33.81,16000.0,22.3569,22.3701,22.3569,22.3635,16000.0
2007-03-07 11:10:00,33.81,33.84,33.77,33.83,35600.0,22.3635,22.3833,22.337,22.3767,35600.0
2007-03-07 11:15:00,33.83,33.87,33.83,33.87,24400.0,22.3767,22.4032,22.3767,22.4032,24400.0
2007-03-07 11:20:00,33.85,33.88,33.85,33.85,17200.0,22.3899,22.4098,22.3899,22.3899,17200.0
2007-03-07 11:25:00,33.85,33.9,33.85,33.86,22400.0,22.3899,22.423,22.3899,22.3965,22400.0
2007-03-07 11:30:00,33.86,33.86,33.78,33.82,48400.0,22.3965,22.3965,22.3436,22.3701,48400.0
2007-03-07 11:35:00,33.82,33.86,33.82,33.84,38800.0,22.3701,22.3965,22.3701,22.3833,38800.0
2007-03-07 11:40:00,33.84,33.85,33.83,33.84,12800.0,22.3833,22.3899,22.3767,22.3833,12800.0
2007-03-07 11:45:00,33.83,33.84,33.78,33.79,20800.0,22.3767,22.3833,22.3436,22.3502,20800.0
2007-03-07 11:50:00,33.81,33.87,33.81,33.87,21600.0,22.3635,22.4032,22.3635,22.4032,21600.0
2007-03-07 11:55:00,33.87,33.93,33.87,33.92,23600.0,22.4032,22.4429,22.4032,22.4362,23600.0
2007-03-07 12:00:00,33.93,33.94,33.89,33.9,237200.0,22.4429,22.4495,22.4164,22.423,237200.0
2007-03-07 12:05:00,33.89,33.9,33.85,33.87,62000.0,22.4164,22.423,22.3899,22.4032,62000.0
2007-03-07 12:10:00,33.87,33.88,33.87,33.88,19600.0,22.4032,22.4098,22.4032,22.4098,19600.0
2007-03-07 12:15:00,33.88,33.88,33.84,33.84,21600.0,22.4098,22.4098,22.3833,22.3833,21600.0
2007-03-07 12:20:00,33.84,33.86,33.82,33.86,31200.0,22.3833,22.3965,22.3701,22.3965,31200.0
2007-03-07 12:25:00,33.86,33.86,33.81,33.86,47600.0,22.3965,22.3965,22.3635,22.3965,47600.0
2007-03-07 12:30:00,33.87,33.88,33.86,33.88,18800.0,22.4032,22.4098,22.3965,22.4098,18800.0
2007-03-07 12:35:00,33.87,33.88,33.87,33.87,21200.0,22.4032,22.4098,22.4032,22.4032,21200.0
2007-03-07 12:40:00,33.88,33.89,33.88,33.89,7200.0,22.4098,22.4164,22.4098,22.4164,7200.0
2007-03-07 12:45:00,33.89,33.95,33.88,33.89,77600.0,22.4164,22.4561,22.4098,22.4164,77600.0
2007-03-07 12:50:00,33.88,33.89,33.87,33.88,16400.0,22.4098,22.4164,22.4032,22.4098,16400.0
2007-03-07 12:55:00,33.87,33.88,33.87,33.87,8800.0,22.4032,22.4098,22.4032,22.4032,8800.0
2007-03-07 13:00:00,33.87,33.87,33.83,33.86,33600.0,22.4032,22.4032,22.3767,22.3965,33600.0
2007-03-07 13:05:00,33.86,33.89,33.86,33.89,35200.0,22.3965,22.4164,22.3965,22.4164,35200.0
2007-03-07 13:10:00,33.88,33.93,33.87,33.93,35200.0,22.4098,22.4429,22.4032,22.4429,35200.0
2007-03-07 13:15:00,33.93,33.93,33.87,33.88,20000.0,22.4429,22.4429,22.4032,22.4098,20000.0
2007-03-07 13:20:00,33.88,33.92,33.88,33.88,28000.0,22.4098,22.4362,22.4098,22.4098,28000.0
2007-03-07 13:25:00,33.89,33.89,33.87,33.87,18000.0,22.4164,22.4164,22.4032,22.4032,18000.0
2007-03-07 13:30:00,33.87,33.89,33.87,33.89,5200.0,22.4032,22.4164,22.4032,22.4164,5200.0
2007-03-07 13:35:00,33.89,33.91,33.85,33.89,42800.0,22.4164,22.4296,22.3899,22.4164,42800.0
2007-03-07 13:40:00,33.9,33.9,33.85,33.86,29200.0,22.423,22.423,22.3899,22.3965,29200.0
2007-03-07 13:45:00,33.87,33.88,33.86,33.87,17600.0,22.4032,22.4098,22.3965,22.4032,17600.0
2007-03-07 13:50:00,33.88,33.88,33.87,33.88,36800.0,22.4098,22.4098,22.4032,22.4098,36800.0
2007-03-07 13:55:00,33.87,33.91,33.87,33.89,48400.0,22.4032,22.4296,22.4032,22.4164,48400.0
2007-03-07 14:00:00,33.88,33.91,33.81,33.81,28000.0,22.4098,22.4296,22.3635,22.3635,28000.0
2007-03-07 14:05:00,33.82,33.9,33.82,33.83,40400.0,22.3701,22.423,22.3701,22.3767,40400.0
2007-03-07 14:10:00,33.82,33.83,33.75,33.76,66800.0,22.3701,22.3767,22.3238,22.3304,66800.0
2007-03-07 14:15:00,33.76,33.8,33.76,33.8,33200.0,22.3304,22.3569,22.3304,22.3569,33200.0
2007-03-07 14:20:00,33.8,33.84,33.73,33.75,77600.0,22.3569,22.3833,22.3106,22.3238,77600.0
2007-03-07 14:25:00,33.73,33.77,33.73,33.76,24000.0,22.3106,22.337,22.3106,22.3304,24000.0
2007-03-07 14:30:00,33.76,33.82,33.75,33.82,36400.0,22.3304,22.3701,22.3238,22.3701,36400.0
2007-03-07 14:35:00,33.82,33.82,33.76,33.77,22000.0,22.3701,22.3701,22.3304,22.337,22000.0
2007-03-07 14:40:00,33.77,33.82,33.77,33.81,29200.0,22.337,22.3701,22.337,22.3635,29200.0
2007-03-07 14:45:00,33.81,33.81,33.8,33.81,14400.0,22.3635,22.3635,22.3569,22.3635,14400.0
2007-03-07 14:50:00,33.81,33.84,33.81,33.81,22000.0,22.3635,22.3833,22.3635,22.3635,22000.0
2007-03-07 14:55:00,33.8,33.81,33.78,33.78,20800.0,22.3569,22.3635,22.3436,22.3436,20800.0
2007-03-07 15:00:00,33.78,33.81,33.74,33.81,30400.0,22.3436,22.3635,22.3172,22.3635,30400.0
2007-03-07 15:05:00,33.81,33.83,33.8,33.82,22400.0,22.3635,22.3767,22.3569,22.3701,22400.0
2007-03-07 15:10:00,33.82,33.84,33.82,33.83,14400.0,22.3701,22.3833,22.3701,22.3767,14400.0
2007-03-07 15:15:00,33.83,33.85,33.82,33.82,20400.0,22.3767,22.3899,22.3701,22.3701,20400.0
2007-03-07 15:20:00,33.81,33.82,33.75,33.76,47600.0,22.3635,22.3701,22.3238,22.3304,47600.0
2007-03-07 15:25:00,33.75,33.8,33.75,33.77,32000.0,22.3238,22.3569,22.3238,22.337,32000.0
2007-03-07 15:30:00,33.77,33.77,33.73,33.73,27200.0,22.337,22.337,22.3106,22.3106,27200.0
2007-03-07 15:35:00,33.73,33.74,33.72,33.74,30400.0,22.3106,22.3172,22.3039,22.3172,30400.0
2007-03-07 15:40:00,33.74,33.77,33.73,33.73,34000.0,22.3172,22.337,22.3106,22.3106,34000.0
2007-03-07 15:45:00,33.73,33.73,33.7,33.71,57200.0,22.3106,22.3106,22.2907,22.2973,57200.0
2007-03-07 15:50:00,33.72,33.72,33.68,33.68,37600.0,22.3039,22.3039,22.2775,22.2775,37600.0
2007-03-07 15:55:00,33.69,33.69,33.61,33.63,67600.0,22.2841,22.2841,22.2312,22.2444,67600.0
2007-03-08 09:30:00,34.25,34.25,34.25,34.25,0.0,22.6545,22.6545,22.6545,22.6545,0.0
2007-03-08 09:35:00,34.5,34.6,34.13,34.13,100800.0,22.8199,22.886,22.5751,22.5751,100800.0
2007-03-08 09:40:00,34.16,34.49,34.07,34.43,180400.0,22.595,22.8133,22.5355,22.7736,180400.0
2007-03-08 09:45:00,34.43,34.44,34.35,34.42,178400.0,22.7736,22.7802,22.7207,22.767,178400.0
2007-03-08 09:50:00,34.39,34.43,34.34,34.35,122000.0,22.7471,22.7736,22.714,22.7207,122000.0
2007-03-08 09:55:00,34.35,34.44,34.35,34.39,43200.0,22.7207,22.7802,22.7207,22.7471,43200.0
2007-03-08 10:00:00,34.39,34.42,34.3,34.42,64000.0,22.7471,22.767,22.6876,22.767,64000.0
2007-03-08 10:05:00,34.41,34.43,34.37,34.37,46000.0,22.7603,22.7736,22.7339,22.7339,46000.0
2007-03-08 10:10:00,34.37,34.38,34.33,34.37,40800.0,22.7339,22.7405,22.7074,22.7339,40800.0
2007-03-08 10:15:00,34.37,34.41,34.35,34.4,43600.0,22.7339,22.7603,22.7207,22.7537,43600.0
2007-03-08 10:20:00,34.4,34.41,34.36,34.36,34000.0,22.7537,22.7603,22.7273,22.7273,34000.0
2007-03-08 10:25:00,34.36,34.4,34.35,34.4,38400.0,22.7273,22.7537,22.7207,22.7537,38400.0
2007-03-08 10:30:00,34.4,34.4,34.35,34.4,42400.0,22.7537,22.7537,22.7207,22.7537,42400.0
2007-03-08 10:35:00,34.39,34.4,34.37,34.4,59200.0,22.7471,22.7537,22.7339,22.7537,59200.0
2007-03-08 10:40:00,34.4,34.4,34.33,34.38,41200.0,22.7537,22.7537,22.7074,22.7405,41200.0
2007-03-08 10:45:00,34.38,34.4,34.35,34.39,29600.0,22.7405,22.7537,22.7207,22.7471,29600.0
2007-03-08 10:50:00,34.39,34.4,34.38,34.39,12000.0,22.7471,22.7537,22.7405,22.7471,12000.0
2007-03-08 10:55:00,34.38,34.39,34.36,34.38,20400.0,22.7405,22.7471,22.7273,22.7405,20400.0
2007-03-08 11:00:00,34.38,34.39,34.35,34.35,38800.0,22.7405,22.7471,22.7207,22.7207,38800.0
2007-03-08 11:05:00,34.35,34.36,34.33,34.33,30400.0,22.7207,22.7273,22.7074,22.7074,30400.0
2007-03-08 11:10:00,34.33,34.33,34.27,34.29,62000.0,22.7074,22.7074,22.6677,22.681,62000.0
2007-03-08 11:15:00,34.29,34.31,34.26,34.3,76000.0,22.681,22.6942,22.6611,22.6876,76000.0
2007-03-08 11:20:00,34.29,34.31,34.25,34.29,60800.0,22.681,22.6942,22.6545,22.681,60800.0
2007-03-08 11:25:00,34.28,34.38,34.27,34.38,32000.0,22.6744,22.7405,22.6677,22.7405,32000.0
2007-03-08 11:30:00,34.36,34.37,34.34,34.36,15200.0,22.7273,22.7339,22.714,22.7273,15200.0
2007-03-08 11:35:00,34.36,34.38,34.35,34.35,13200.0,22.7273,22.7405,22.7207,22.7207,13200.0
2007-03-08 11:40:00,34.35,34.38,34.34,34.37,22400.0,22.7207,22.7405,22.714,22.7339,22400.0
2007-03-08 11:45:00,34.37,34.38,34.33,34.36,33600.0,22.7339,22.7405,22.7074,22.7273,33600.0
2007-03-08 11:50:00,34.35,34.38,34.34,34.35,16400.0,22.7207,22.7405,22.714,22.7207,16400.0
2007-03-08 11:55:00,34.35,34.36,34.32,34.36,20800.0,22.7207,22.7273,22.7008,22.7273,20800.0
2007-03-08 12:00:00,34.34,34.36,34.33,34.35,17600.0,22.714,22.7273,22.7074,22.7207,17600.0
2007-03-08 12:05:00,34.35,34.37,34.34,34.35,16400.0,22.7207,22.7339,22.714,22.7207,16400.0
2007-03-08 12:10:00,34.35,34.38,34.33,34.38,22000.0,22.7207,22.7405,22.7074,22.7405,22000.0
2007-03-08 12:15:00,34.38,34.38,34.3,34.34,34400.0,22.7405,22.7405,22.6876,22.714,34400.0
2007-03-08 12:20:00,34.34,34.36,34.32,34.32,18400.0,22.714,22.7273,22.7008,22.7008,18400.0
2007-03-08 12:25:00,34.34,34.36,34.33,34.34,6000.0,22.714,22.7273,22.7074,22.714,6000.0
2007-03-08 12:30:00,34.34,34.37,34.34,34.36,25200.0,22.714,22.7339,22.714,22.7273,25200.0
2007-03-08 12:35:00,34.35,34.37,34.34,34.34,29200.0,22.7207,22.7339,22.714,22.714,29200.0
2007-03-08 12:40:00,34.34,34.35,34.33,34.34,22400.0,22.714,22.7207,22.7074,22.714,22400.0
2007-03-08 12:45:00,34.34,34.34,34.28,34.29,27200.0,22.714,22.714,22.6744,22.681,27200.0
2007-03-08 12:50:00,34.29,34.33,34.29,34.32,12800.0,22.681,22.7074,22.681,22.7008,12800.0
2007-03-08 12:55:00,34.32,34.33,34.27,34.32,48400.0,22.7008,22.7074,22.6677,22.7008,48400.0
2007-03-08 13:00:00,34.32,34.32,34.27,34.27,9600.0,22.7008,22.7008,22.6677,22.6677,9600.0
2007-03-08 13:05:00,34.27,34.3,34.24,34.3,40000.0,22.6677,22.6876,22.6479,22.6876,40000.0
2007-03-08 13:10:00,34.29,34.31,34.27,34.29,16000.0,22.681,22.6942,22.6677,22.681,16000.0
2007-03-08 13:15:00,34.3,34.32,34.27,34.27,15600.0,22.6876,22.7008,22.6677,22.6677,15600.0
2007-03-08 13:20:00,34.27,34.29,34.26,34.29,20000.0,22.6677,22.681,22.6611,22.681,20000.0
2007-03-08 13:25:00,34.29,34.3,34.28,34.28,28400.0,22.681,22.6876,22.6744,22.6744,28400.0
2007-03-08 13:30:00,34.27,34.3,34.26,34.28,26000.0,22.6677,22.6876,22.6611,22.6744,26000.0
2007-03-08 13:35:00,34.28,34.29,34.28,34.28,10400.0,22.6744,22.681,22.6744,22.6744,10400.0
2007-03-08 13:40:00,34.28,34.28,34.24,34.27,44800.0,22.6744,22.6744,22.6479,22.6677,44800.0
2007-03-08 13:45:00,34.26,34.31,34.26,34.31,19200.0,22.6611,22.6942,22.6611,22.6942,19200.0
2007-03-08 13:50:00,34.3,34.33,34.27,34.27,29600.0,22.6876,22.7074,22.6677,22.6677,29600.0
2007-03-08 13:55:00,34.28,34.33,34.28,34.32,21600.0,22.6744,22.7074,22.6744,22.7008,21600.0
2007-03-08 14:00:00,34.31,34.32,34.27,34.28,72800.0,22.6942,22.7008,22.6677,22.6744,72800.0
2007-03-08 14:05:00,34.28,34.3,34.27,34.29,23200.0,22.6744,22.6876,22.6677,22.681,23200.0
2007-03-08 14:10:00,34.28,34.3,34.27,34.29,52000.0,22.6744,22.6876,22.6677,22.681,52000.0
2007-03-08 14:15:00,34.29,34.29,34.26,34.28,84800.0,22.681,22.681,22.6611,22.6744,84800.0
2007-03-08 14:20:00,34.28,34.29,34.24,34.28,38800.0,22.6744,22.681,22.6479,22.6744,38800.0
2007-03-08 14:25:00,34.28,34.29,34.23,34.25,54400.0,22.6744,22.681,22.6413,22.6545,54400.0
2007-03-08 14:30:00,34.25,34.25,34.18,34.18,52000.0,22.6545,22.6545,22.6082,22.6082,52000.0
2007-03-08 14:35:00,34.19,34.19,34.12,34.13,84000.0,22.6148,22.6148,22.5685,22.5751,84000.0
2007-03-08 14:40:00,34.13,34.19,34.11,34.17,41600.0,22.5751,22.6148,22.5619,22.6016,41600.0
2007-03-08 14:45:00,34.14,34.18,34.1,34.12,69200.0,22.5818,22.6082,22.5553,22.5685,69200.0
2007-03-08 14:50:00,34.13,34.15,34.12,34.15,24000.0,22.5751,22.5884,22.5685,22.5884,24000.0
2007-03-08 14:55:00,34.13,34.16,34.12,34.12,21200.0,22.5751,22.595,22.5685,22.5685,21200.0
2007-03-08 15:00:00,34.13,34.2,34.13,34.17,34000.0,22.5751,22.6214,22.5751,22.6016,34000.0
2007-03-08 15:05:00,34.19,34.21,34.12,34.12,34800.0,22.6148,22.6281,22.5685,22.5685,34800.0
2007-03-08 15:10:00,34.13,34.24,34.13,34.22,67200.0,22.5751,22.6479,22.5751,22.6347,67200.0
2007-03-08 15:15:00,34.21,34.25,34.19,34.23,51200.0,22.6281,22.6545,22.6148,22.6413,51200.0
2007-03-08 15:20:00,34.21,34.26,34.18,34.26,86000.0,22.6281,22.6611,22.6082,22.6611,86000.0
2007-03-08 15:25:00,34.25,34.29,34.25,34.29,70000.0,22.6545,22.681,22.6545,22.681,70000.0
2007-03-08 15:30:00,34.29,34.34,34.29,34.33,62000.0,22.681,22.714,22.681,22.7074,62000.0
2007-03-08 15:35:00,34.33,34.34,34.28,34.3,34000.0,22.7074,22.714,22.6744,22.6876,34000.0
2007-03-08 15:40:00,34.29,34.32,34.27,34.3,52800.0,22.681,22.7008,22.6677,22.6876,52800.0
2007-03-08 15:45:00,34.3,34.3,34.28,34.3,61600.0,22.6876,22.6876,22.6744,22.6876,61600.0
2007-03-08 15:50:00,34.3,34.31,34.22,34.23,86400.0,22.6876,22.6942,22.6347,22.6413,86400.0
2007-03-08 15:55:00,34.23,34.29,34.22,34.29,68000.0,22.6413,22.681,22.6347,22.681,68000.0
2007-03-09 09:30:00,34.57,34.58,34.51,34.58,108400.0,22.8662,22.8728,22.8265,22.8728,108400.0
2007-03-09 09:35:00,34.58,34.89,34.58,34.79,201200.0,22.8728,23.0778,22.8728,23.0117,201200.0
2007-03-09 09:40:00,34.77,34.8,34.74,34.76,73600.0,22.9985,23.0183,22.9786,22.9919,73600.0
2007-03-09 09:45:00,34.76,34.77,34.74,34.77,116400.0,22.9919,22.9985,22.9786,22.9985,116400.0
2007-03-09 09:50:00,34.76,34.77,34.7,34.7,91200.0,22.9919,22.9985,22.9522,22.9522,91200.0
2007-03-09 09:55:00,34.7,34.79,34.7,34.77,112800.0,22.9522,23.0117,22.9522,22.9985,112800.0
2007-03-09 10:00:00,34.76,34.82,34.71,34.76,148400.0,22.9919,23.0315,22.9588,22.9919,148400.0
2007-03-09 10:05:00,34.77,34.77,34.73,34.75,121600.0,22.9985,22.9985,22.972,22.9852,121600.0
2007-03-09 10:10:00,34.75,34.86,34.75,34.85,105600.0,22.9852,23.058,22.9852,23.0514,105600.0
2007-03-09 10:15:00,34.85,34.88,34.79,34.81,104400.0,23.0514,23.0712,23.0117,23.0249,104400.0
2007-03-09 10:20:00,34.8,34.87,34.8,34.86,117200.0,23.0183,23.0646,23.0183,23.058,117200.0
2007-03-09 10:25:00,34.85,34.89,34.84,34.89,57600.0,23.0514,23.0778,23.0448,23.0778,57600.0
2007-03-09 10:30:00,34.88,34.88,34.85,34.85,41600.0,23.0712,23.0712,23.0514,23.0514,41600.0
2007-03-09 10:35:00,34.86,35.11,34.85,35.06,258000.0,23.058,23.2234,23.0514,23.1903,258000.0
2007-03-09 10:40:00,35.05,35.19,35.04,35.11,139200.0,23.1837,23.2763,23.1771,23.2234,139200.0
2007-03-09 10:45:00,35.1,35.24,35.08,35.22,100400.0,23.2167,23.3093,23.2035,23.2961,100400.0
2007-03-09 10:50:00,35.22,35.22,35.16,35.17,58000.0,23.2961,23.2961,23.2564,23.263,58000.0
2007-03-09 10:55:00,35.16,35.16,35.06,35.06,37600.0,23.2564,23.2564,23.1903,23.1903,37600.0
2007-03-09 11:00:00,35.05,35.06,35.01,35.02,48400.0,23.1837,23.1903,23.1572,23.1638,48400.0
2007-03-09 11:05:00,35.02,35.02,34.98,34.99,68400.0,23.1638,23.1638,23.1374,23.144,68400.0
2007-03-09 11:10:00,35.0,35.06,34.99,35.01,51200.0,23.1506,23.1903,23.144,23.1572,51200.0
2007-03-09 11:15:00,35.02,35.06,35.01,35.04,29200.0,23.1638,23.1903,23.1572,23.1771,29200.0
2007-03-09 11:20:00,35.06,35.11,35.02,35.1,55600.0,23.1903,23.2234,23.1638,23.2167,55600.0
2007-03-09 11:25:00,35.1,35.1,35.05,35.09,27600.0,23.2167,23.2167,23.1837,23.2101,27600.0
2007-03-09 11:30:00,35.09,35.13,35.08,35.11,26000.0,23.2101,23.2366,23.2035,23.2234,26000.0
2007-03-09 11:35:00,35.12,35.2,35.12,35.19,65200.0,23.23,23.2829,23.23,23.2763,65200.0
2007-03-09 11:40:00,35.2,35.2,35.17,35.17,56800.0,23.2829,23.2829,23.263,23.263,56800.0
2007-03-09 11:45:00,35.17,35.17,35.15,35.17,17200.0,23.263,23.263,23.2498,23.263,17200.0
2007-03-09 11:50:00,35.16,35.16,35.12,35.13,25600.0,23.2564,23.2564,23.23,23.2366,25600.0
2007-03-09 11:55:00,35.13,35.14,35.12,35.14,20000.0,23.2366,23.2432,23.23,23.2432,20000.0
2007-03-09 12:00:00,35.13,35.18,35.13,35.17,30800.0,23.2366,23.2697,23.2366,23.263,30800.0
2007-03-09 12:05:00,35.17,35.22,35.17,35.22,46800.0,23.263,23.2961,23.263,23.2961,46800.0
2007-03-09 12:10:00,35.22,35.24,35.15,35.21,77600.0,23.2961,23.3093,23.2498,23.2895,77600.0
2007-03-09 12:15:00,35.21,35.24,35.2,35.2,54000.0,23.2895,23.3093,23.2829,23.2829,54000.0
2007-03-09 12:20:00,35.2,35.25,35.2,35.21,93600.0,23.2829,23.316,23.2829,23.2895,93600.0
2007-03-09 12:25:00,35.21,35.25,35.2,35.24,36400.0,23.2895,23.316,23.2829,23.3093,36400.0
2007-03-09 12:30:00,35.24,35.24,35.22,35.24,12400.0,23.3093,23.3093,23.2961,23.3093,12400.0
2007-03-09 12:35:00,35.24,35.24,35.18,35.24,50800.0,23.3093,23.3093,23.2697,23.3093,50800.0
2007-03-09 12:40:00,35.24,35.24,35.14,35.17,47200.0,23.3093,23.3093,23.2432,23.263,47200.0
2007-03-09 12:45:00,35.18,35.25,35.16,35.24,58000.0,23.2697,23.316,23.2564,23.3093,58000.0
2007-03-09 12:50:00,35.23,35.23,35.19,35.19,22800.0,23.3027,23.3027,23.2763,23.2763,22800.0
2007-03-09 12:55:00,35.19,35.2,35.17,35.17,14000.0,23.2763,23.2829,23.263,23.263,14000.0
2007-03-09 13:00:00,35.17,35.2,35.13,35.19,33600.0,23.263,23.2829,23.2366,23.2763,33600.0
2007-03-09 13:05:00,35.17,35.17,35.15,35.15,12400.0,23.263,23.263,23.2498,23.2498,12400.0
2007-03-09 13:10:00,35.13,35.14,35.06,35.06,63600.0,23.2366,23.2432,23.1903,23.1903,63600.0
2007-03-09 13:15:00,35.06,35.09,35.02,35.05,49600.0,23.1903,23.2101,23.1638,23.1837,49600.0
2007-03-09 13:20:00,35.05,35.11,35.05,35.11,21600.0,23.1837,23.2234,23.1837,23.2234,21600.0
2007-03-09 13:25:00,35.1,35.18,35.1,35.17,28800.0,23.2167,23.2697,23.2167,23.263,28800.0
2007-03-09 13:30:00,35.16,35.17,35.14,35.16,35600.0,23.2564,23.263,23.2432,23.2564,35600.0
2007-03-09 13:35:00,35.16,35.17,35.13,35.15,47600.0,23.2564,23.263,23.2366,23.2498,47600.0
2007-03-09 13:40:00,35.15,35.18,35.14,35.14,8400.0,23.2498,23.2697,23.2432,23.2432,8400.0
2007-03-09 13:45:00,35.15,35.15,35.1,35.1,23200.0,23.2498,23.2498,23.2167,23.2167,23200.0
2007-03-09 13:50:00,35.1,35.11,35.06,35.09,31600.0,23.2167,23.2234,23.1903,23.2101,31600.0
2007-03-09 13:55:00,35.08,35.08,35.02,35.04,21200.0,23.2035,23.2035,23.1638,23.1771,21200.0
2007-03-09 14:00:00,35.04,35.04,34.96,35.0,80000.0,23.1771,23.1771,23.1241,23.1506,80000.0
2007-03-09 14:05:00,35.0,35.02,34.93,34.95,52000.0,23.1506,23.1638,23.1043,23.1175,52000.0
2007-03-09 14:10:00,34.94,34.97,34.92,34.93,47200.0,23.1109,23.1308,23.0977,23.1043,47200.0
2007-03-09 14:15:00,34.92,34.92,34.85,34.91,57600.0,23.0977,23.0977,23.0514,23.0911,57600.0
2007-03-09 14:20:00,34.91,34.91,34.81,34.84,47600.0,23.0911,23.0911,23.0249,23.0448,47600.0
2007-03-09 14:25:00,34.87,34.87,34.8,34.84,33600.0,23.0646,23.0646,23.0183,23.0448,33600.0
2007-03-09 14:30:00,34.82,34.84,34.79,34.79,24400.0,23.0315,23.0448,23.0117,23.0117,24400.0
2007-03-09 14:35:00,34.78,34.87,34.77,34.87,43200.0,23.0051,23.0646,22.9985,23.0646,43200.0
2007-03-09 14:40:00,34.87,34.87,34.8,34.81,32400.0,23.0646,23.0646,23.0183,23.0249,32400.0
2007-03-09 14:45:00,34.82,34.87,34.8,34.87,28000.0,23.0315,23.0646,23.0183,23.0646,28000.0
2007-03-09 14:50:00,34.85,34.86,34.84,34.86,27600.0,23.0514,23.058,23.0448,23.058,27600.0
2007-03-09 14:55:00,34.86,34.91,34.85,34.91,41600.0,23.058,23.0911,23.0514,23.0911,41600.0
2007-03-09 15:00:00,34.93,34.93,34.9,34.92,21600.0,23.1043,23.1043,23.0845,23.0977,21600.0
2007-03-09 15:05:00,34.91,34.92,34.9,34.92,30400.0,23.0911,23.0977,23.0845,23.0977,30400.0
2007-03-09 15:10:00,34.92,34.93,34.9,34.92,26800.0,23.0977,23.1043,23.0845,23.0977,26800.0
2007-03-09 15:15:00,34.92,34.97,34.91,34.95,46400.0,23.0977,23.1308,23.0911,23.1175,46400.0
2007-03-09 15:20:00,34.95,34.96,34.9,34.9,37600.0,23.1175,23.1241,23.0845,23.0845,37600.0
2007-03-09 15:25:00,34.9,34.94,34.9,34.93,18800.0,23.0845,23.1109,23.0845,23.1043,18800.0
2007-03-09 15:30:00,34.93,34.94,34.91,34.94,25200.0,23.1043,23.1109,23.0911,23.1109,25200.0
2007-03-09 15:35:00,34.95,34.99,34.94,34.95,36000.0,23.1175,23.144,23.1109,23.1175,36000.0
2007-03-09 15:40:00,34.95,34.96,34.94,34.96,28000.0,23.1175,23.1241,23.1109,23.1241,28000.0
2007-03-09 15:45:00,34.95,34.99,34.95,34.99,66400.0,23.1175,23.144,23.1175,23.144,66400.0
2007-03-09 15:50:00,34.99,35.03,34.99,35.03,76000.0,23.144,23.1704,23.144,23.1704,76000.0
2007-03-09 15:55:00,35.03,35.04,34.97,34.98,87200.0,23.1704,23.1771,23.1308,23.1374,87200.0
2007-03-12 09:30:00,34.75,34.88,34.69,34.73,106400.0,22.9852,23.0712,22.9455,22.972,106400.0
2007-03-12 09:35:00,34.73,34.94,34.7,34.9,50400.0,22.972,23.1109,22.9522,23.0845,50400.0
2007-03-12 09:40:00,34.85,34.9,34.79,34.82,58000.0,23.0514,23.0845,23.0117,23.0315,58000.0
2007-03-12 09:45:00,34.83,34.87,34.75,34.75,67600.0,23.0382,23.0646,22.9852,22.9852,67600.0
2007-03-12 09:50:00,34.74,34.74,34.64,34.64,68000.0,22.9786,22.9786,22.9125,22.9125,68000.0
2007-03-12 09:55:00,34.64,34.69,34.61,34.61,40400.0,22.9125,22.9455,22.8926,22.8926,40400.0
2007-03-12 10:00:00,34.62,34.69,34.56,34.65,46800.0,22.8992,22.9455,22.8596,22.9191,46800.0
2007-03-12 10:05:00,34.63,34.67,34.62,34.63,38400.0,22.9059,22.9323,22.8992,22.9059,38400.0
2007-03-12 10:10:00,34.66,34.75,34.63,34.75,45600.0,22.9257,22.9852,22.9059,22.9852,45600.0
2007-03-12 10:15:00,34.74,34.75,34.68,34.69,27200.0,22.9786,22.9852,22.9389,22.9455,27200.0
2007-03-12 10:20:00,34.69,34.78,34.69,34.77,24400.0,22.9455,23.0051,22.9455,22.9985,24400.0
2007-03-12 10:25:00,34.77,34.77,34.77,34.77,0.0,22.9985,22.9985,22.9985,22.9985,0.0
2007-03-12 10:30:00,34.67,34.73,34.67,34.71,35200.0,22.9323,22.972,22.9323,22.9588,35200.0
2007-03-12 10:35:00,34.71,34.75,34.7,34.75,48400.0,22.9588,22.9852,22.9522,22.9852,48400.0
2007-03-12 10:40:00,34.74,34.74,34.67,34.69,48000.0,22.9786,22.9786,22.9323,22.9455,48000.0
2007-03-12 10:45:00,34.69,34.71,34.68,34.69,60400.0,22.9455,22.9588,22.9389,22.9455,60400.0
2007-03-12 10:50:00,34.69,34.74,34.69,34.72,36400.0,22.9455,22.9786,22.9455,22.9654,36400.0
2007-03-12 10:55:00,34.7,34.73,34.69,34.7,34000.0,22.9522,22.972,22.9455,22.9522,34000.0
2007-03-12 11:00:00,34.7,34.71,34.69,34.7,12000.0,22.9522,22.9588,22.9455,22.9522,12000.0
2007-03-12 11:05:00,34.7,34.7,34.62,34.63,34800.0,22.9522,22.9522,22.8992,22.9059,34800.0
2007-03-12 11:10:00,34.63,34.63,34.61,34.63,24000.0,22.9059,22.9059,22.8926,22.9059,24000.0
2007-03-12 11:15:00,34.62,34.63,34.62,34.63,7600.0,22.8992,22.9059,22.8992,22.9059,7600.0
2007-03-12 11:20:00,34.63,34.64,34.61,34.63,24000.0,22.9059,22.9125,22.8926,22.9059,24000.0
2007-03-12 11:25:00,34.62,34.64,34.61,34.62,23200.0,22.8992,22.9125,22.8926,22.8992,23200.0
2007-03-12 11:30:00,34.63,34.65,34.6,34.6,17200.0,22.9059,22.9191,22.886,22.886,17200.0
2007-03-12 11:35:00,34.6,34.62,34.59,34.59,30400.0,22.886,22.8992,22.8794,22.8794,30400.0
2007-03-12 11:40:00,34.6,34.62,34.56,34.56,31600.0,22.886,22.8992,22.8596,22.8596,31600.0
2007-03-12 11:45:00,34.56,34.56,34.52,34.55,27200.0,22.8596,22.8596,22.8331,22.8529,27200.0
2007-03-12 11:50:00,34.54,34.55,34.48,34.48,49600.0,22.8463,22.8529,22.8066,22.8066,49600.0
2007-03-12 11:55:00,34.48,34.52,34.47,34.48,23200.0,22.8066,22.8331,22.8,22.8066,23200.0
2007-03-12 12:00:00,34.48,34.51,34.48,34.49,40800.0,22.8066,22.8265,22.8066,22.8133,40800.0
2007-03-12 12:05:00,34.49,34.52,34.49,34.51,42800.0,22.8133,22.8331,22.8133,22.8265,42800.0
2007-03-12 12:10:00,34.51,34.52,34.49,34.5,39600.0,22.8265,22.8331,22.8133,22.8199,39600.0
2007-03-12 12:15:00,34.51,34.52,34.45,34.46,59200.0,22.8265,22.8331,22.7868,22.7934,59200.0
2007-03-12 12:20:00,34.46,34.49,34.45,34.46,48000.0,22.7934,22.8133,22.7868,22.7934,48000.0
2007-03-12 12:25:00,34.45,34.49,34.45,34.47,43600.0,22.7868,22.8133,22.7868,22.8,43600.0
2007-03-12 12:30:00,34.47,34.51,34.47,34.5,51200.0,22.8,22.8265,22.8,22.8199,51200.0
2007-03-12 12:35:00,34.51,34.53,34.49,34.5,28400.0,22.8265,22.8397,22.8133,22.8199,28400.0
2007-03-12 12:40:00,34.49,34.51,34.49,34.51,23600.0,22.8133,22.8265,22.8133,22.8265,23600.0
2007-03-12 12:45:00,34.51,34.51,34.46,34.47,23600.0,22.8265,22.8265,22.7934,22.8,23600.0
2007-03-12 12:50:00,34.48,34.54,34.48,34.53,22400.0,22.8066,22.8463,22.8066,22.8397,22400.0
2007-03-12 12:55:00,34.53,34.57,34.53,34.56,11600.0,22.8397,22.8662,22.8397,22.8596,11600.0
2007-03-12 13:00:00,34.56,34.59,34.56,34.57,12800.0,22.8596,22.8794,22.8596,22.8662,12800.0
2007-03-12 13:05:00,34.57,34.61,34.57,34.6,32400.0,22.8662,22.8926,22.8662,22.886,32400.0
2007-03-12 13:10:00,34.6,34.64,34.59,34.63,45600.0,22.886,22.9125,22.8794,22.9059,45600.0
2007-03-12 13:15:00,34.63,34.66,34.62,34.64,19600.0,22.9059,22.9257,22.8992,22.9125,19600.0
2007-03-12 13:20:00,34.63,34.63,34.61,34.63,19600.0,22.9059,22.9059,22.8926,22.9059,19600.0
2007-03-12 13:25:00,34.63,34.63,34.57,34.58,19600.0,22.9059,22.9059,22.8662,22.8728,19600.0
2007-03-12 13:30:00,34.57,34.57,34.53,34.57,27600.0,22.8662,22.8662,22.8397,22.8662,27600.0
2007-03-12 13:35:00,34.57,34.57,34.53,34.53,24400.0,22.8662,22.8662,22.8397,22.8397,24400.0
2007-03-12 13:40:00,34.54,34.56,34.52,34.52,37600.0,22.8463,22.8596,22.8331,22.8331,37600.0
2007-03-12 13:45:00,34.52,34.56,34.52,34.52,22000.0,22.8331,22.8596,22.8331,22.8331,22000.0
2007-03-12 13:50:00,34.53,34.57,34.52,34.56,20400.0,22.8397,22.8662,22.8331,22.8596,20400.0
2007-03-12 13:55:00,34.55,34.57,34.55,34.55,24000.0,22.8529,22.8662,22.8529,22.8529,24000.0
2007-03-12 14:00:00,34.55,34.55,34.51,34.52,57200.0,22.8529,22.8529,22.8265,22.8331,57200.0
2007-03-12 14:05:00,34.51,34.54,34.5,34.54,20400.0,22.8265,22.8463,22.8199,22.8463,20400.0
2007-03-12 14:10:00,34.54,34.55,34.52,34.52,18000.0,22.8463,22.8529,22.8331,22.8331,18000.0
2007-03-12 14:15:00,34.52,34.56,34.52,34.56,57600.0,22.8331,22.8596,22.8331,22.8596,57600.0
2007-03-12 14:20:00,34.56,34.59,34.55,34.58,52400.0,22.8596,22.8794,22.8529,22.8728,52400.0
2007-03-12 14:25:00,34.59,34.6,34.57,34.58,19600.0,22.8794,22.886,22.8662,22.8728,19600.0
2007-03-12 14:30:00,34.58,34.63,34.58,34.61,24400.0,22.8728,22.9059,22.8728,22.8926,24400.0
2007-03-12 14:35:00,34.61,34.7,34.61,34.7,36400.0,22.8926,22.9522,22.8926,22.9522,36400.0
2007-03-12 14:40:00,34.7,34.72,34.67,34.68,26800.0,22.9522,22.9654,22.9323,22.9389,26800.0
2007-03-12 14:45:00,34.68,34.71,34.67,34.68,17600.0,22.9389,22.9588,22.9323,22.9389,17600.0
2007-03-12 14:50:00,34.67,34.7,34.66,34.69,22000.0,22.9323,22.9522,22.9257,22.9455,22000.0
2007-03-12 14:55:00,34.69,34.7,34.68,34.7,13600.0,22.9455,22.9522,22.9389,22.9522,13600.0
2007-03-12 15:00:00,34.7,34.7,34.67,34.68,25200.0,22.9522,22.9522,22.9323,22.9389,25200.0
2007-03-12 15:05:00,34.68,34.72,34.68,34.71,44400.0,22.9389,22.9654,22.9389,22.9588,44400.0
2007-03-12 15:10:00,34.71,34.73,34.63,34.63,63200.0,22.9588,22.972,22.9059,22.9059,63200.0
2007-03-12 15:15:00,34.63,34.65,34.61,34.61,66800.0,22.9059,22.9191,22.8926,22.8926,66800.0
2007-03-12 15:20:00,34.62,34.64,34.59,34.63,45600.0,22.8992,22.9125,22.8794,22.9059,45600.0
2007-03-12 15:25:00,34.64,34.64,34.6,34.6,45200.0,22.9125,22.9125,22.886,22.886,45200.0
2007-03-12 15:30:00,34.59,34.59,34.54,34.55,34400.0,22.8794,22.8794,22.8463,22.8529,34400.0
2007-03-12 15:35:00,34.54,34.55,34.51,34.54,49600.0,22.8463,22.8529,22.8265,22.8463,49600.0
2007-03-12 15:40:00,34.54,34.57,34.53,34.53,34400.0,22.8463,22.8662,22.8397,22.8397,34400.0
2007-03-12 15:45:00,34.53,34.56,34.53,34.55,83600.0,22.8397,22.8596,22.8397,22.8529,83600.0
2007-03-12 15:50:00,34.54,34.55,34.49,34.51,82400.0,22.8463,22.8529,22.8133,22.8265,82400.0
2007-03-12 15:55:00,34.52,34.55,34.52,34.54,67200.0,22.8331,22.8529,22.8331,22.8463,67200.0
2007-03-13 09:30:00,34.31,34.31,34.26,34.27,40000.0,22.6942,22.6942,22.6611,22.6677,40000.0
2007-03-13 09:35:00,34.27,34.45,34.25,34.42,232800.0,22.6677,22.7868,22.6545,22.767,232800.0
2007-03-13 09:40:00,34.42,34.43,34.3,34.32,155600.0,22.767,22.7736,22.6876,22.7008,155600.0
2007-03-13 09:45:00,34.32,34.34,34.28,34.32,65600.0,22.7008,22.714,22.6744,22.7008,65600.0
2007-03-13 09:50:00,34.32,34.35,34.32,34.35,38400.0,22.7008,22.7207,22.7008,22.7207,38400.0
2007-03-13 09:55:00,34.35,34.36,34.27,34.29,54800.0,22.7207,22.7273,22.6677,22.681,54800.0
2007-03-13 10:00:00,34.28,34.35,34.27,34.32,48800.0,22.6744,22.7207,22.6677,22.7008,48800.0
2007-03-13 10:05:00,34.33,34.34,34.26,34.34,55600.0,22.7074,22.714,22.6611,22.714,55600.0
2007-03-13 10:10:00,34.34,34.4,34.33,34.36,44400.0,22.714,22.7537,22.7074,22.7273,44400.0
2007-03-13 10:15:00,34.35,34.41,34.32,34.41,24800.0,22.7207,22.7603,22.7008,22.7603,24800.0
2007-03-13 10:20:00,34.4,34.41,34.39,34.41,28400.0,22.7537,22.7603,22.7471,22.7603,28400.0
2007-03-13 10:25:00,34.41,34.41,34.39,34.41,21200.0,22.7603,22.7603,22.7471,22.7603,21200.0
2007-03-13 10:30:00,34.41,34.42,34.37,34.37,26800.0,22.7603,22.767,22.7339,22.7339,26800.0
2007-03-13 10:35:00,34.38,34.41,34.38,34.4,27200.0,22.7405,22.7603,22.7405,22.7537,27200.0
2007-03-13 10:40:00,34.4,34.44,34.39,34.42,26000.0,22.7537,22.7802,22.7471,22.767,26000.0
2007-03-13 10:45:00,34.42,34.62,34.42,34.62,141600.0,22.767,22.8992,22.767,22.8992,141600.0
2007-03-13 10:50:00,34.62,34.64,34.6,34.6,28800.0,22.8992,22.9125,22.886,22.886,28800.0
2007-03-13 10:55:00,34.6,34.62,34.56,34.61,32000.0,22.886,22.8992,22.8596,22.8926,32000.0
2007-03-13 11:00:00,34.61,34.61,34.55,34.58,40000.0,22.8926,22.8926,22.8529,22.8728,40000.0
2007-03-13 11:05:00,34.58,34.58,34.41,34.43,122400.0,22.8728,22.8728,22.7603,22.7736,122400.0
2007-03-13 11:10:00,34.43,34.46,34.42,34.42,24400.0,22.7736,22.7934,22.767,22.767,24400.0
2007-03-13 11:15:00,34.42,34.42,34.35,34.36,32800.0,22.767,22.767,22.7207,22.7273,32800.0
2007-03-13 11:20:00,34.37,34.4,34.35,34.36,40000.0,22.7339,22.7537,22.7207,22.7273,40000.0
2007-03-13 11:25:00,34.36,34.4,34.35,34.37,28000.0,22.7273,22.7537,22.7207,22.7339,28000.0
2007-03-13 11:30:00,34.37,34.4,34.37,34.4,28400.0,22.7339,22.7537,22.7339,22.7537,28400.0
2007-03-13 11:35:00,34.4,34.44,34.4,34.41,22800.0,22.7537,22.7802,22.7537,22.7603,22800.0
2007-03-13 11:40:00,34.41,34.43,34.4,34.41,22800.0,22.7603,22.7736,22.7537,22.7603,22800.0
2007-03-13 11:45:00,34.4,34.4,34.34,34.35,40800.0,22.7537,22.7537,22.714,22.7207,40800.0
2007-03-13 11:50:00,34.35,34.36,34.34,34.35,25200.0,22.7207,22.7273,22.714,22.7207,25200.0
2007-03-13 11:55:00,34.34,34.36,34.34,34.36,10400.0,22.714,22.7273,22.714,22.7273,10400.0
2007-03-13 12:00:00,34.36,34.38,34.36,34.38,21200.0,22.7273,22.7405,22.7273,22.7405,21200.0
2007-03-13 12:05:00,34.38,34.41,34.37,34.38,54400.0,22.7405,22.7603,22.7339,22.7405,54400.0
2007-03-13 12:10:00,34.36,34.36,34.32,34.34,32400.0,22.7273,22.7273,22.7008,22.714,32400.0
2007-03-13 12:15:00,34.34,34.34,34.26,34.29,50000.0,22.714,22.714,22.6611,22.681,50000.0
2007-03-13 12:20:00,34.27,34.27,34.16,34.17,98000.0,22.6677,22.6677,22.595,22.6016,98000.0
2007-03-13 12:25:00,34.17,34.17,34.01,34.02,69200.0,22.6016,22.6016,22.4958,22.5024,69200.0
2007-03-13 12:30:00,34.0,34.02,33.84,33.99,191200.0,22.4892,22.5024,22.3833,22.4825,191200.0
2007-03-13 12:35:00,33.99,34.03,33.96,33.99,41200.0,22.4825,22.509,22.4627,22.4825,41200.0
2007-03-13 12:40:00,34.0,34.05,33.9,34.05,105600.0,22.4892,22.5222,22.423,22.5222,105600.0
2007-03-13 12:45:00,34.05,34.07,34.04,34.06,35200.0,22.5222,22.5355,22.5156,22.5288,35200.0
2007-03-13 12:50:00,34.06,34.06,34.01,34.02,40400.0,22.5288,22.5288,22.4958,22.5024,40400.0
2007-03-13 12:55:00,34.03,34.05,33.99,34.01,33200.0,22.509,22.5222,22.4825,22.4958,33200.0
2007-03-13 13:00:00,34.02,34.08,34.02,34.05,32000.0,22.5024,22.5421,22.5024,22.5222,32000.0
2007-03-13 13:05:00,34.06,34.08,34.01,34.01,26400.0,22.5288,22.5421,22.4958,22.4958,26400.0
2007-03-13 13:10:00,34.02,34.02,33.97,33.98,38000.0,22.5024,22.5024,22.4693,22.4759,38000.0
2007-03-13 13:15:00,33.98,34.02,33.98,34.02,31600.0,22.4759,22.5024,22.4759,22.5024,31600.0
2007-03-13 13:20:00,34.02,34.02,33.92,33.95,54000.0,22.5024,22.5024,22.4362,22.4561,54000.0
2007-03-13 13:25:00,33.94,33.97,33.94,33.94,28800.0,22.4495,22.4693,22.4495,22.4495,28800.0
2007-03-13 13:30:00,33.94,33.94,33.81,33.86,71600.0,22.4495,22.4495,22.3635,22.3965,71600.0
2007-03-13 13:35:00,33.86,33.87,33.83,33.85,38400.0,22.3965,22.4032,22.3767,22.3899,38400.0
2007-03-13 13:40:00,33.85,33.87,33.78,33.81,117600.0,22.3899,22.4032,22.3436,22.3635,117600.0
2007-03-13 13:45:00,33.79,33.82,33.69,33.74,120400.0,22.3502,22.3701,22.2841,22.3172,120400.0
2007-03-13 13:50:00,33.73,33.76,33.7,33.74,71600.0,22.3106,22.3304,22.2907,22.3172,71600.0
2007-03-13 13:55:00,33.73,33.77,33.71,33.74,61600.0,22.3106,22.337,22.2973,22.3172,61600.0
2007-03-13 14:00:00,33.74,33.76,33.71,33.73,42800.0,22.3172,22.3304,22.2973,22.3106,42800.0
2007-03-13 14:05:00,33.72,33.72,33.63,33.64,87600.0,22.3039,22.3039,22.2444,22.251,87600.0
2007-03-13 14:10:00,33.64,33.66,33.55,33.55,128400.0,22.251,22.2643,22.1915,22.1915,128400.0
2007-03-13 14:15:00,33.56,33.58,33.5,33.51,113600.0,22.1981,22.2113,22.1584,22.165,113600.0
2007-03-13 14:20:00,33.51,33.52,33.37,33.4,192400.0,22.165,22.1717,22.0724,22.0923,192400.0
2007-03-13 14:25:00,33.39,33.5,33.38,33.5,106800.0,22.0857,22.1584,22.0791,22.1584,106800.0
2007-03-13 14:30:00,33.5,33.53,33.49,33.53,78000.0,22.1584,22.1783,22.1518,22.1783,78000.0
2007-03-13 14:35:00,33.53,33.59,33.53,33.56,87600.0,22.1783,22.218,22.1783,22.1981,87600.0
2007-03-13 14:40:00,33.56,33.72,33.56,33.72,127200.0,22.1981,22.3039,22.1981,22.3039,127200.0
2007-03-13 14:45:00,33.72,33.74,33.68,33.68,74000.0,22.3039,22.3172,22.2775,22.2775,74000.0
2007-03-13 14:50:00,33.69,33.75,33.66,33.71,55200.0,22.2841,22.3238,22.2643,22.2973,55200.0
2007-03-13 14:55:00,33.7,33.7,33.66,33.67,45600.0,22.2907,22.2907,22.2643,22.2709,45600.0
2007-03-13 15:00:00,33.67,33.67,33.59,33.6,51600.0,22.2709,22.2709,22.218,22.2246,51600.0
2007-03-13 15:05:00,33.58,33.68,33.56,33.62,84800.0,22.2113,22.2775,22.1981,22.2378,84800.0
2007-03-13 15:10:00,33.62,33.63,33.53,33.54,126800.0,22.2378,22.2444,22.1783,22.1849,126800.0
2007-03-13 15:15:00,33.53,33.63,33.51,33.63,47600.0,22.1783,22.2444,22.165,22.2444,47600.0
2007-03-13 15:20:00,33.63,33.7,33.61,33.67,67200.0,22.2444,22.2907,22.2312,22.2709,67200.0
2007-03-13 15:25:00,33.67,33.69,33.61,33.61,134800.0,22.2709,22.2841,22.2312,22.2312,134800.0
2007-03-13 15:30:00,33.61,33.68,33.61,33.62,94800.0,22.2312,22.2775,22.2312,22.2378,94800.0
2007-03-13 15:35:00,33.63,33.66,33.6,33.63,264800.0,22.2444,22.2643,22.2246,22.2444,264800.0
2007-03-13 15:40:00,33.62,33.64,33.55,33.56,170400.0,22.2378,22.251,22.1915,22.1981,170400.0
2007-03-13 15:45:00,33.56,33.59,33.56,33.58,174800.0,22.1981,22.218,22.1981,22.2113,174800.0
2007-03-13 15:50:00,33.58,33.59,33.55,33.56,119200.0,22.2113,22.218,22.1915,22.1981,119200.0
2007-03-13 15:55:00,33.56,33.62,33.55,33.59,205200.0,22.1981,22.2378,22.1915,22.218,205200.0
2007-03-14 09:30:00,33.61,33.88,33.61,33.86,80400.0,22.2312,22.4098,22.2312,22.3965,80400.0
2007-03-14 09:35:00,33.86,34.08,33.84,34.01,110400.0,22.3965,22.5421,22.3833,22.4958,110400.0
2007-03-14 09:40:00,34.02,34.04,33.89,33.96,57200.0,22.5024,22.5156,22.4164,22.4627,57200.0
2007-03-14 09:45:00,33.96,33.96,33.74,33.74,77600.0,22.4627,22.4627,22.3172,22.3172,77600.0
2007-03-14 09:50:00,33.74,33.74,33.67,33.68,38800.0,22.3172,22.3172,22.2709,22.2775,38800.0
2007-03-14 09:55:00,33.68,33.73,33.63,33.68,48400.0,22.2775,22.3106,22.2444,22.2775,48400.0
2007-03-14 10:00:00,33.67,33.67,33.52,33.54,66400.0,22.2709,22.2709,22.1717,22.1849,66400.0
2007-03-14 10:05:00,33.53,33.66,33.43,33.66,85600.0,22.1783,22.2643,22.1121,22.2643,85600.0
2007-03-14 10:10:00,33.66,33.83,33.66,33.82,73600.0,22.2643,22.3767,22.2643,22.3701,73600.0
2007-03-14 10:15:00,33.81,33.85,33.68,33.71,44800.0,22.3635,22.3899,22.2775,22.2973,44800.0
2007-03-14 10:20:00,33.7,33.8,33.68,33.77,53600.0,22.2907,22.3569,22.2775,22.337,53600.0
2007-03-14 10:25:00,33.77,33.85,33.7,33.75,70400.0,22.337,22.3899,22.2907,22.3238,70400.0
2007-03-14 10:30:00,33.77,33.88,33.75,33.85,38800.0,22.337,22.4098,22.3238,22.3899,38800.0
2007-03-14 10:35:00,33.85,33.9,33.79,33.85,79600.0,22.3899,22.423,22.3502,22.3899,79600.0
2007-03-14 10:40:00,33.85,33.88,33.83,33.85,65200.0,22.3899,22.4098,22.3767,22.3899,65200.0
2007-03-14 10:45:00,33.82,33.82,33.73,33.79,24000.0,22.3701,22.3701,22.3106,22.3502,24000.0
2007-03-14 10:50:00,33.77,33.88,33.77,33.88,20400.0,22.337,22.4098,22.337,22.4098,20400.0
2007-03-14 10:55:00,33.88,33.9,33.85,33.89,39600.0,22.4098,22.423,22.3899,22.4164,39600.0
2007-03-14 11:00:00,33.89,33.92,33.79,33.79,36400.0,22.4164,22.4362,22.3502,22.3502,36400.0
2007-03-14 11:05:00,33.81,33.85,33.76,33.83,31200.0,22.3635,22.3899,22.3304,22.3767,31200.0
2007-03-14 11:10:00,33.83,33.88,33.83,33.86,19600.0,22.3767,22.4098,22.3767,22.3965,19600.0
2007-03-14 11:15:00,33.87,33.88,33.84,33.88,36400.0,22.4032,22.4098,22.3833,22.4098,36400.0
2007-03-14 11:20:00,33.89,33.9,33.87,33.88,18800.0,22.4164,22.423,22.4032,22.4098,18800.0
2007-03-14 11:25:00,33.88,33.88,33.83,33.83,4800.0,22.4098,22.4098,22.3767,22.3767,4800.0
2007-03-14 11:30:00,33.82,33.82,33.71,33.72,37200.0,22.3701,22.3701,22.2973,22.3039,37200.0
2007-03-14 11:35:00,33.73,33.78,33.65,33.76,84400.0,22.3106,22.3436,22.2576,22.3304,84400.0
2007-03-14 11:40:00,33.77,33.79,33.75,33.77,14800.0,22.337,22.3502,22.3238,22.337,14800.0
2007-03-14 11:45:00,33.77,33.8,33.76,33.78,13200.0,22.337,22.3569,22.3304,22.3436,13200.0
2007-03-14 11:50:00,33.76,33.78,33.7,33.73,15600.0,22.3304,22.3436,22.2907,22.3106,15600.0
2007-03-14 11:55:00,33.72,33.74,33.67,33.74,18400.0,22.3039,22.3172,22.2709,22.3172,18400.0
2007-03-14 12:00:00,33.73,33.74,33.6,33.6,51600.0,22.3106,22.3172,22.2246,22.2246,51600.0
2007-03-14 12:05:00,33.6,33.68,33.58,33.67,70000.0,22.2246,22.2775,22.2113,22.2709,70000.0
2007-03-14 12:10:00,33.66,33.67,33.55,33.55,86000.0,22.2643,22.2709,22.1915,22.1915,86000.0
2007-03-14 12:15:00,33.55,33.62,33.52,33.61,33600.0,22.1915,22.2378,22.1717,22.2312,33600.0
2007-03-14 12:20:00,33.61,33.62,33.52,33.57,127200.0,22.2312,22.2378,22.1717,22.2047,127200.0
2007-03-14 12:25:00,33.57,33.63,33.54,33.62,94800.0,22.2047,22.2444,22.1849,22.2378,94800.0
2007-03-14 12:30:00,33.61,33.61,33.57,33.59,24800.0,22.2312,22.2312,22.2047,22.218,24800.0
2007-03-14 12:35:00,33.59,33.63,33.58,33.6,60400.0,22.218,22.2444,22.2113,22.2246,60400.0
2007-03-14 12:40:00,33.61,33.61,33.56,33.58,32400.0,22.2312,22.2312,22.1981,22.2113,32400.0
2007-03-14 12:45:00,33.57,33.58,33.51,33.52,52800.0,22.2047,22.2113,22.165,22.1717,52800.0
2007-03-14 12:50:00,33.5,33.51,33.43,33.45,72800.0,22.1584,22.165,22.1121,22.1254,72800.0
2007-03-14 12:55:00,33.46,33.49,33.43,33.48,89200.0,22.132,22.1518,22.1121,22.1452,89200.0
2007-03-14 13:00:00,33.48,33.56,33.45,33.5,152800.0,22.1452,22.1981,22.1254,22.1584,152800.0
2007-03-14 13:05:00,33.52,33.59,33.5,33.58,138000.0,22.1717,22.218,22.1584,22.2113,138000.0
2007-03-14 13:10:00,33.58,33.63,33.55,33.55,127600.0,22.2113,22.2444,22.1915,22.1915,127600.0
2007-03-14 13:15:00,33.55,33.6,33.55,33.6,57600.0,22.1915,22.2246,22.1915,22.2246,57600.0
2007-03-14 13:20:00,33.6,33.68,33.59,33.68,56400.0,22.2246,22.2775,22.218,22.2775,56400.0
2007-03-14 13:25:00,33.68,33.75,33.68,33.74,35200.0,22.2775,22.3238,22.2775,22.3172,35200.0
2007-03-14 13:30:00,33.73,33.79,33.71,33.73,45600.0,22.3106,22.3502,22.2973,22.3106,45600.0
2007-03-14 13:35:00,33.73,33.77,33.7,33.74,51600.0,22.3106,22.337,22.2907,22.3172,51600.0
2007-03-14 13:40:00,33.76,33.89,33.76,33.86,58400.0,22.3304,22.4164,22.3304,22.3965,58400.0
2007-03-14 13:45:00,33.85,33.85,33.76,33.76,22400.0,22.3899,22.3899,22.3304,22.3304,22400.0
2007-03-14 13:50:00,33.77,33.82,33.77,33.79,45600.0,22.337,22.3701,22.337,22.3502,45600.0
2007-03-14 13:55:00,33.79,33.8,33.73,33.76,38000.0,22.3502,22.3569,22.3106,22.3304,38000.0
2007-03-14 14:00:00,33.76,33.83,33.71,33.74,26800.0,22.3304,22.3767,22.2973,22.3172,26800.0
2007-03-14 14:05:00,33.74,33.82,33.74,33.77,14000.0,22.3172,22.3701,22.3172,22.337,14000.0
2007-03-14 14:10:00,33.77,33.84,33.77,33.78,24800.0,22.337,22.3833,22.337,22.3436,24800.0
2007-03-14 14:15:00,33.77,33.86,33.77,33.84,14800.0,22.337,22.3965,22.337,22.3833,14800.0
2007-03-14 14:20:00,33.87,33.93,33.87,33.92,78000.0,22.4032,22.4429,22.4032,22.4362,78000.0
2007-03-14 14:25:00,33.92,33.95,33.91,33.92,22400.0,22.4362,22.4561,22.4296,22.4362,22400.0
2007-03-14 14:30:00,33.95,34.0,33.92,33.95,44400.0,22.4561,22.4892,22.4362,22.4561,44400.0
2007-03-14 14:35:00,33.95,34.08,33.94,34.08,44400.0,22.4561,22.5421,22.4495,22.5421,44400.0
2007-03-14 14:40:00,34.08,34.09,34.05,34.05,72800.0,22.5421,22.5487,22.5222,22.5222,72800.0
2007-03-14 14:45:00,34.05,34.05,33.96,33.96,35200.0,22.5222,22.5222,22.4627,22.4627,35200.0
2007-03-14 14:50:00,33.96,34.02,33.96,34.01,26000.0,22.4627,22.5024,22.4627,22.4958,26000.0
2007-03-14 14:55:00,33.99,34.01,33.96,34.01,25600.0,22.4825,22.4958,22.4627,22.4958,25600.0
2007-03-14 15:00:00,34.01,34.03,34.0,34.0,31200.0,22.4958,22.509,22.4892,22.4892,31200.0
2007-03-14 15:05:00,34.0,34.08,34.0,34.08,32800.0,22.4892,22.5421,22.4892,22.5421,32800.0
2007-03-14 15:10:00,34.08,34.1,34.03,34.09,106400.0,22.5421,22.5553,22.509,22.5487,106400.0
2007-03-14 15:15:00,34.09,34.17,34.08,34.11,46400.0,22.5487,22.6016,22.5421,22.5619,46400.0
2007-03-14 15:20:00,34.1,34.17,34.1,34.15,56400.0,22.5553,22.6016,22.5553,22.5884,56400.0
2007-03-14 15:25:00,34.16,34.17,34.13,34.16,53200.0,22.595,22.6016,22.5751,22.595,53200.0
2007-03-14 15:30:00,34.16,34.17,34.09,34.09,102400.0,22.595,22.6016,22.5487,22.5487,102400.0
2007-03-14 15:35:00,34.1,34.12,34.09,34.1,69600.0,22.5553,22.5685,22.5487,22.5553,69600.0
2007-03-14 15:40:00,34.1,34.1,34.0,34.06,84400.0,22.5553,22.5553,22.4892,22.5288,84400.0
2007-03-14 15:45:00,34.06,34.15,34.06,34.15,56800.0,22.5288,22.5884,22.5288,22.5884,56800.0
2007-03-14 15:50:00,34.15,34.15,34.11,34.11,68000.0,22.5884,22.5884,22.5619,22.5619,68000.0
2007-03-14 15:55:00,34.11,34.12,34.1,34.12,53600.0,22.5619,22.5685,22.5553,22.5685,53600.0
2007-03-15 09:30:00,34.11,34.16,34.03,34.09,34800.0,22.5619,22.595,22.509,22.5487,34800.0
2007-03-15 09:35:00,34.09,34.21,34.09,34.19,25200.0,22.5487,22.6281,22.5487,22.6148,25200.0
2007-03-15 09:40:00,34.18,34.19,34.12,34.12,7200.0,22.6082,22.6148,22.5685,22.5685,7200.0
2007-03-15 09:45:00,34.12,34.19,34.05,34.19,28400.0,22.5685,22.6148,22.5222,22.6148,28400.0
2007-03-15 09:50:00,34.19,34.24,34.15,34.22,21200.0,22.6148,22.6479,22.5884,22.6347,21200.0
2007-03-15 09:55:00,34.22,34.25,34.14,34.25,21200.0,22.6347,22.6545,22.5818,22.6545,21200.0
2007-03-15 10:00:00,34.25,34.27,34.21,34.25,50000.0,22.6545,22.6677,22.6281,22.6545,50000.0
2007-03-15 10:05:00,34.25,34.25,34.19,34.2,13600.0,22.6545,22.6545,22.6148,22.6214,13600.0
2007-03-15 10:10:00,34.2,34.22,34.14,34.14,25600.0,22.6214,22.6347,22.5818,22.5818,25600.0
2007-03-15 10:15:00,34.14,34.17,34.13,34.17,19600.0,22.5818,22.6016,22.5751,22.6016,19600.0
2007-03-15 10:20:00,34.16,34.18,34.13,34.14,23200.0,22.595,22.6082,22.5751,22.5818,23200.0
2007-03-15 10:25:00,34.15,34.2,34.13,34.19,23600.0,22.5884,22.6214,22.5751,22.6148,23600.0
2007-03-15 10:30:00,34.18,34.21,34.15,34.2,31200.0,22.6082,22.6281,22.5884,22.6214,31200.0
2007-03-15 10:35:00,34.22,34.22,34.17,34.18,17200.0,22.6347,22.6347,22.6016,22.6082,17200.0
2007-03-15 10:40:00,34.19,34.25,34.16,34.17,13600.0,22.6148,22.6545,22.595,22.6016,13600.0
2007-03-15 10:45:00,34.18,34.21,34.18,34.21,8000.0,22.6082,22.6281,22.6082,22.6281,8000.0
2007-03-15 10:50:00,34.19,34.19,34.12,34.13,14800.0,22.6148,22.6148,22.5685,22.5751,14800.0
2007-03-15 10:55:00,34.14,34.18,34.12,34.18,6000.0,22.5818,22.6082,22.5685,22.6082,6000.0
2007-03-15 11:00:00,34.17,34.22,34.17,34.21,7600.0,22.6016,22.6347,22.6016,22.6281,7600.0
2007-03-15 11:05:00,34.21,34.25,34.21,34.22,41200.0,22.6281,22.6545,22.6281,22.6347,41200.0
2007-03-15 11:10:00,34.21,34.21,34.2,34.2,4000.0,22.6281,22.6281,22.6214,22.6214,4000.0
2007-03-15 11:15:00,34.19,34.22,34.19,34.19,9200.0,22.6148,22.6347,22.6148,22.6148,9200.0
2007-03-15 11:20:00,34.19,34.25,34.19,34.24,13200.0,22.6148,22.6545,22.6148,22.6479,13200.0
2007-03-15 11:25:00,34.24,34.27,34.24,34.25,18800.0,22.6479,22.6677,22.6479,22.6545,18800.0
2007-03-15 11:30:00,34.27,34.27,34.2,34.2,7600.0,22.6677,22.6677,22.6214,22.6214,7600.0
2007-03-15 11:35:00,34.21,34.21,34.19,34.21,6000.0,22.6281,22.6281,22.6148,22.6281,6000.0
2007-03-15 11:40:00,34.19,34.22,34.19,34.21,8800.0,22.6148,22.6347,22.6148,22.6281,8800.0
2007-03-15 11:45:00,34.2,34.2,34.14,34.15,13200.0,22.6214,22.6214,22.5818,22.5884,13200.0
2007-03-15 11:50:00,34.14,34.15,34.1,34.15,26800.0,22.5818,22.5884,22.5553,22.5884,26800.0
2007-03-15 11:55:00,34.14,34.14,34.09,34.09,4800.0,22.5818,22.5818,22.5487,22.5487,4800.0
2007-03-15 12:00:00,34.12,34.21,34.09,34.19,43200.0,22.5685,22.6281,22.5487,22.6148,43200.0
2007-03-15 12:05:00,34.19,34.2,34.17,34.2,13600.0,22.6148,22.6214,22.6016,22.6214,13600.0
2007-03-15 12:10:00,34.19,34.2,34.12,34.13,18800.0,22.6148,22.6214,22.5685,22.5751,18800.0
2007-03-15 12:15:00,34.13,34.17,34.13,34.13,34000.0,22.5751,22.6016,22.5751,22.5751,34000.0
2007-03-15 12:20:00,34.13,34.14,34.11,34.13,14000.0,22.5751,22.5818,22.5619,22.5751,14000.0
2007-03-15 12:25:00,34.13,34.21,34.13,34.2,6800.0,22.5751,22.6281,22.5751,22.6214,6800.0
2007-03-15 12:30:00,34.21,34.23,34.2,34.23,12800.0,22.6281,22.6413,22.6214,22.6413,12800.0
2007-03-15 12:35:00,34.23,34.24,34.23,34.23,8000.0,22.6413,22.6479,22.6413,22.6413,8000.0
2007-03-15 12:40:00,34.24,34.25,34.24,34.25,15600.0,22.6479,22.6545,22.6479,22.6545,15600.0
2007-03-15 12:45:00,34.27,34.29,34.26,34.27,13600.0,22.6677,22.681,22.6611,22.6677,13600.0
2007-03-15 12:50:00,34.26,34.26,34.23,34.25,8800.0,22.6611,22.6611,22.6413,22.6545,8800.0
2007-03-15 12:55:00,34.26,34.3,34.26,34.28,8400.0,22.6611,22.6876,22.6611,22.6744,8400.0
2007-03-15 13:00:00,34.27,34.3,34.26,34.3,17200.0,22.6677,22.6876,22.6611,22.6876,17200.0
2007-03-15 13:05:00,34.3,34.37,34.29,34.37,27200.0,22.6876,22.7339,22.681,22.7339,27200.0
2007-03-15 13:10:00,34.37,34.37,34.33,34.35,16800.0,22.7339,22.7339,22.7074,22.7207,16800.0
2007-03-15 13:15:00,34.34,34.34,34.3,34.31,6400.0,22.714,22.714,22.6876,22.6942,6400.0
2007-03-15 13:20:00,34.29,34.31,34.27,34.29,12400.0,22.681,22.6942,22.6677,22.681,12400.0
2007-03-15 13:25:00,34.28,34.29,34.27,34.28,18400.0,22.6744,22.681,22.6677,22.6744,18400.0
2007-03-15 13:30:00,34.3,34.3,34.23,34.28,18000.0,22.6876,22.6876,22.6413,22.6744,18000.0
2007-03-15 13:35:00,34.27,34.27,34.18,34.18,11600.0,22.6677,22.6677,22.6082,22.6082,11600.0
2007-03-15 13:40:00,34.18,34.2,34.15,34.2,18400.0,22.6082,22.6214,22.5884,22.6214,18400.0
2007-03-15 13:45:00,34.21,34.24,34.19,34.19,12000.0,22.6281,22.6479,22.6148,22.6148,12000.0
2007-03-15 13:50:00,34.17,34.25,34.17,34.22,29600.0,22.6016,22.6545,22.6016,22.6347,29600.0
2007-03-15 13:55:00,34.22,34.23,34.19,34.21,31200.0,22.6347,22.6413,22.6148,22.6281,31200.0
2007-03-15 14:00:00,34.21,34.23,34.15,34.2,47200.0,22.6281,22.6413,22.5884,22.6214,47200.0
2007-03-15 14:05:00,34.19,34.21,34.17,34.17,40400.0,22.6148,22.6281,22.6016,22.6016,40400.0
2007-03-15 14:10:00,34.15,34.16,34.1,34.13,66000.0,22.5884,22.595,22.5553,22.5751,66000.0
2007-03-15 14:15:00,34.14,34.15,34.08,34.12,21600.0,22.5818,22.5884,22.5421,22.5685,21600.0
2007-03-15 14:20:00,34.12,34.12,34.06,34.06,22000.0,22.5685,22.5685,22.5288,22.5288,22000.0
2007-03-15 14:25:00,34.08,34.1,34.07,34.08,13200.0,22.5421,22.5553,22.5355,22.5421,13200.0
2007-03-15 14:30:00,34.07,34.08,34.05,34.05,10000.0,22.5355,22.5421,22.5222,22.5222,10000.0
2007-03-15 14:35:00,34.09,34.11,34.09,34.11,12800.0,22.5487,22.5619,22.5487,22.5619,12800.0
2007-03-15 14:40:00,34.12,34.16,34.12,34.15,50400.0,22.5685,22.595,22.5685,22.5884,50400.0
2007-03-15 14:45:00,34.16,34.16,34.15,34.15,20000.0,22.595,22.595,22.5884,22.5884,20000.0
2007-03-15 14:50:00,34.16,34.16,34.11,34.14,18000.0,22.595,22.595,22.5619,22.5818,18000.0
2007-03-15 14:55:00,34.16,34.16,34.13,34.15,17200.0,22.595,22.595,22.5751,22.5884,17200.0
2007-03-15 15:00:00,34.15,34.16,34.12,34.16,27200.0,22.5884,22.595,22.5685,22.595,27200.0
2007-03-15 15:05:00,34.16,34.19,34.15,34.17,16400.0,22.595,22.6148,22.5884,22.6016,16400.0
2007-03-15 15:10:00,34.16,34.16,34.1,34.14,28800.0,22.595,22.595,22.5553,22.5818,28800.0
2007-03-15 15:15:00,34.14,34.15,34.12,34.13,21200.0,22.5818,22.5884,22.5685,22.5751,21200.0
2007-03-15 15:20:00,34.12,34.16,34.09,34.14,42800.0,22.5685,22.595,22.5487,22.5818,42800.0
2007-03-15 15:25:00,34.14,34.14,34.07,34.08,68800.0,22.5818,22.5818,22.5355,22.5421,68800.0
2007-03-15 15:30:00,34.08,34.13,34.08,34.12,34800.0,22.5421,22.5751,22.5421,22.5685,34800.0
2007-03-15 15:35:00,34.12,34.16,34.09,34.1,49200.0,22.5685,22.595,22.5487,22.5553,49200.0
2007-03-15 15:40:00,34.1,34.11,34.09,34.09,29200.0,22.5553,22.5619,22.5487,22.5487,29200.0
2007-03-15 15:45:00,34.09,34.1,34.05,34.08,34000.0,22.5487,22.5553,22.5222,22.5421,34000.0
2007-03-15 15:50:00,34.07,34.14,34.07,34.12,41200.0,22.5355,22.5818,22.5355,22.5685,41200.0
2007-03-15 15:55:00,34.12,34.13,34.08,34.08,74400.0,22.5685,22.5751,22.5421,22.5421,74400.0
2007-03-16 09:30:00,34.21,34.21,34.04,34.04,381600.0,22.6281,22.6281,22.5156,22.5156,381600.0
2007-03-16 09:35:00,34.04,34.18,33.99,34.15,59200.0,22.5156,22.6082,22.4825,22.5884,59200.0
2007-03-16 09:40:00,34.16,34.21,34.12,34.19,25200.0,22.595,22.6281,22.5685,22.6148,25200.0
2007-03-16 09:45:00,34.19,34.21,34.12,34.16,91200.0,22.6148,22.6281,22.5685,22.595,91200.0
2007-03-16 09:50:00,34.16,34.23,34.03,34.2,80400.0,22.595,22.6413,22.509,22.6214,80400.0
2007-03-16 09:55:00,34.2,34.25,34.18,34.19,91200.0,22.6214,22.6545,22.6082,22.6148,91200.0
2007-03-16 10:00:00,34.18,34.41,34.18,34.31,177600.0,22.6082,22.7603,22.6082,22.6942,177600.0
2007-03-16 10:05:00,34.33,34.42,34.28,34.42,76000.0,22.7074,22.767,22.6744,22.767,76000.0
2007-03-16 10:10:00,34.42,34.44,34.33,34.36,109200.0,22.767,22.7802,22.7074,22.7273,109200.0
2007-03-16 10:15:00,34.37,34.44,34.37,34.43,54400.0,22.7339,22.7802,22.7339,22.7736,54400.0
2007-03-16 10:20:00,34.43,34.52,34.43,34.49,159600.0,22.7736,22.8331,22.7736,22.8133,159600.0
2007-03-16 10:25:00,34.49,34.49,34.43,34.48,36800.0,22.8133,22.8133,22.7736,22.8066,36800.0
2007-03-16 10:30:00,34.48,34.56,34.48,34.55,44400.0,22.8066,22.8596,22.8066,22.8529,44400.0
2007-03-16 10:35:00,34.55,34.61,34.54,34.61,55600.0,22.8529,22.8926,22.8463,22.8926,55600.0
2007-03-16 10:40:00,34.6,34.6,34.56,34.56,36000.0,22.886,22.886,22.8596,22.8596,36000.0
2007-03-16 10:45:00,34.57,34.57,34.55,34.55,34800.0,22.8662,22.8662,22.8529,22.8529,34800.0
2007-03-16 10:50:00,34.55,34.55,34.42,34.43,104800.0,22.8529,22.8529,22.767,22.7736,104800.0
2007-03-16 10:55:00,34.43,34.43,34.37,34.37,48400.0,22.7736,22.7736,22.7339,22.7339,48400.0
2007-03-16 11:00:00,34.35,34.38,34.33,34.35,30000.0,22.7207,22.7405,22.7074,22.7207,30000.0
2007-03-16 11:05:00,34.36,34.41,34.36,34.36,33600.0,22.7273,22.7603,22.7273,22.7273,33600.0
2007-03-16 11:10:00,34.36,34.38,34.31,34.37,37600.0,22.7273,22.7405,22.6942,22.7339,37600.0
2007-03-16 11:15:00,34.37,34.37,34.31,34.34,27600.0,22.7339,22.7339,22.6942,22.714,27600.0
2007-03-16 11:20:00,34.34,34.37,34.34,34.36,14400.0,22.714,22.7339,22.714,22.7273,14400.0
2007-03-16 11:25:00,34.36,34.37,34.23,34.24,48000.0,22.7273,22.7339,22.6413,22.6479,48000.0
2007-03-16 11:30:00,34.24,34.25,34.15,34.15,37600.0,22.6479,22.6545,22.5884,22.5884,37600.0
2007-03-16 11:35:00,34.15,34.21,34.15,34.16,20400.0,22.5884,22.6281,22.5884,22.595,20400.0
2007-03-16 11:40:00,34.18,34.24,34.18,34.24,15200.0,22.6082,22.6479,22.6082,22.6479,15200.0
2007-03-16 11:45:00,34.24,34.29,34.24,34.29,14400.0,22.6479,22.681,22.6479,22.681,14400.0
2007-03-16 11:50:00,34.29,34.31,34.29,34.3,13600.0,22.681,22.6942,22.681,22.6876,13600.0
2007-03-16 11:55:00,34.3,34.35,34.3,34.34,24000.0,22.6876,22.7207,22.6876,22.714,24000.0
2007-03-16 12:00:00,34.34,34.36,34.32,34.36,58800.0,22.714,22.7273,22.7008,22.7273,58800.0
2007-03-16 12:05:00,34.36,34.41,34.34,34.41,47200.0,22.7273,22.7603,22.714,22.7603,47200.0
2007-03-16 12:10:00,34.41,34.44,34.38,34.44,63200.0,22.7603,22.7802,22.7405,22.7802,63200.0
2007-03-16 12:15:00,34.44,34.47,34.44,34.44,47200.0,22.7802,22.8,22.7802,22.7802,47200.0
2007-03-16 12:20:00,34.44,34.46,34.44,34.44,36400.0,22.7802,22.7934,22.7802,22.7802,36400.0
2007-03-16 12:25:00,34.45,34.46,34.44,34.46,16400.0,22.7868,22.7934,22.7802,22.7934,16400.0
2007-03-16 12:30:00,34.46,34.46,34.41,34.41,51200.0,22.7934,22.7934,22.7603,22.7603,51200.0
2007-03-16 12:35:00,34.41,34.41,34.39,34.39,47600.0,22.7603,22.7603,22.7471,22.7471,47600.0
2007-03-16 12:40:00,34.39,34.42,34.39,34.41,29600.0,22.7471,22.767,22.7471,22.7603,29600.0
2007-03-16 12:45:00,34.4,34.4,34.37,34.37,14800.0,22.7537,22.7537,22.7339,22.7339,14800.0
2007-03-16 12:50:00,34.37,34.4,34.37,34.4,18000.0,22.7339,22.7537,22.7339,22.7537,18000.0
2007-03-16 12:55:00,34.4,34.43,34.4,34.4,19600.0,22.7537,22.7736,22.7537,22.7537,19600.0
2007-03-16 13:00:00,34.4,34.42,34.38,34.38,20000.0,22.7537,22.767,22.7405,22.7405,20000.0
2007-03-16 13:05:00,34.38,34.4,34.38,34.39,22400.0,22.7405,22.7537,22.7405,22.7471,22400.0
2007-03-16 13:10:00,34.39,34.43,34.39,34.43,21600.0,22.7471,22.7736,22.7471,22.7736,21600.0
2007-03-16 13:15:00,34.43,34.45,34.43,34.45,30400.0,22.7736,22.7868,22.7736,22.7868,30400.0
2007-03-16 13:20:00,34.45,34.45,34.42,34.44,30000.0,22.7868,22.7868,22.767,22.7802,30000.0
2007-03-16 13:25:00,34.43,34.43,34.4,34.43,15200.0,22.7736,22.7736,22.7537,22.7736,15200.0
2007-03-16 13:30:00,34.43,34.47,34.41,34.45,20000.0,22.7736,22.8,22.7603,22.7868,20000.0
2007-03-16 13:35:00,34.46,34.46,34.4,34.41,38400.0,22.7934,22.7934,22.7537,22.7603,38400.0
2007-03-16 13:40:00,34.41,34.43,34.39,34.43,24000.0,22.7603,22.7736,22.7471,22.7736,24000.0
2007-03-16 13:45:00,34.43,34.43,34.4,34.41,48000.0,22.7736,22.7736,22.7537,22.7603,48000.0
2007-03-16 13:50:00,34.43,34.46,34.43,34.45,33200.0,22.7736,22.7934,22.7736,22.7868,33200.0
2007-03-16 13:55:00,34.45,34.47,34.43,34.45,22800.0,22.7868,22.8,22.7736,22.7868,22800.0
2007-03-16 14:00:00,34.44,34.44,34.42,34.43,26400.0,22.7802,22.7802,22.767,22.7736,26400.0
2007-03-16 14:05:00,34.44,34.45,34.41,34.42,32000.0,22.7802,22.7868,22.7603,22.767,32000.0
2007-03-16 14:10:00,34.41,34.45,34.38,34.44,47200.0,22.7603,22.7868,22.7405,22.7802,47200.0
2007-03-16 14:15:00,34.45,34.45,34.41,34.45,48400.0,22.7868,22.7868,22.7603,22.7868,48400.0
2007-03-16 14:20:00,34.45,34.45,34.38,34.4,62000.0,22.7868,22.7868,22.7405,22.7537,62000.0
2007-03-16 14:25:00,34.4,34.45,34.4,34.45,48400.0,22.7537,22.7868,22.7537,22.7868,48400.0
2007-03-16 14:30:00,34.45,34.46,34.43,34.45,40400.0,22.7868,22.7934,22.7736,22.7868,40400.0
2007-03-16 14:35:00,34.45,34.5,34.45,34.5,21600.0,22.7868,22.8199,22.7868,22.8199,21600.0
2007-03-16 14:40:00,34.5,34.5,34.4,34.42,36400.0,22.8199,22.8199,22.7537,22.767,36400.0
2007-03-16 14:45:00,34.43,34.47,34.39,34.46,40800.0,22.7736,22.8,22.7471,22.7934,40800.0
2007-03-16 14:50:00,34.46,34.46,34.42,34.43,35600.0,22.7934,22.7934,22.767,22.7736,35600.0
2007-03-16 14:55:00,34.43,34.47,34.43,34.47,32800.0,22.7736,22.8,22.7736,22.8,32800.0
2007-03-16 15:00:00,34.47,34.49,34.44,34.46,42000.0,22.8,22.8133,22.7802,22.7934,42000.0
2007-03-16 15:05:00,34.46,34.51,34.46,34.49,22400.0,22.7934,22.8265,22.7934,22.8133,22400.0
2007-03-16 15:10:00,34.49,34.52,34.49,34.52,73600.0,22.8133,22.8331,22.8133,22.8331,73600.0
2007-03-16 15:15:00,34.52,34.55,34.51,34.51,32000.0,22.8331,22.8529,22.8265,22.8265,32000.0
2007-03-16 15:20:00,34.51,34.57,34.49,34.57,65200.0,22.8265,22.8662,22.8133,22.8662,65200.0
2007-03-16 15:25:00,34.58,34.6,34.56,34.6,41200.0,22.8728,22.886,22.8596,22.886,41200.0
2007-03-16 15:30:00,34.6,34.64,34.58,34.59,105200.0,22.886,22.9125,22.8728,22.8794,105200.0
2007-03-16 15:35:00,34.6,34.67,34.6,34.66,101200.0,22.886,22.9323,22.886,22.9257,101200.0
2007-03-16 15:40:00,34.66,34.67,34.64,34.66,104000.0,22.9257,22.9323,22.9125,22.9257,104000.0
2007-03-16 15:45:00,34.66,34.71,34.65,34.7,109200.0,22.9257,22.9588,22.9191,22.9522,109200.0
2007-03-16 15:50:00,34.7,34.7,34.66,34.66,92400.0,22.9522,22.9522,22.9257,22.9257,92400.0
2007-03-16 15:55:00,34.66,34.67,34.62,34.62,63200.0,22.9257,22.9323,22.8992,22.8992,63200.0
2007-03-19 09:30:00,34.75,34.99,34.73,34.99,95200.0,22.9852,23.144,22.972,23.144,95200.0
2007-03-19 09:35:00,34.95,35.21,34.89,35.18,68400.0,23.1175,23.2895,23.0778,23.2697,68400.0
2007-03-19 09:40:00,35.18,35.2,35.04,35.1,58400.0,23.2697,23.2829,23.1771,23.2167,58400.0
2007-03-19 09:45:00,35.1,35.11,35.02,35.09,52000.0,23.2167,23.2234,23.1638,23.2101,52000.0
2007-03-19 09:50:00,35.07,35.07,34.95,34.99,31200.0,23.1969,23.1969,23.1175,23.144,31200.0
2007-03-19 09:55:00,35.0,35.0,34.92,34.97,22000.0,23.1506,23.1506,23.0977,23.1308,22000.0
2007-03-19 10:00:00,34.95,35.04,34.95,35.01,28400.0,23.1175,23.1771,23.1175,23.1572,28400.0
2007-03-19 10:05:00,35.0,35.02,34.9,34.97,35600.0,23.1506,23.1638,23.0845,23.1308,35600.0
2007-03-19 10:10:00,34.97,35.02,34.97,35.01,47200.0,23.1308,23.1638,23.1308,23.1572,47200.0
2007-03-19 10:15:00,35.01,35.05,35.0,35.02,74800.0,23.1572,23.1837,23.1506,23.1638,74800.0
2007-03-19 10:20:00,35.01,35.05,34.96,35.01,89200.0,23.1572,23.1837,23.1241,23.1572,89200.0
2007-03-19 10:25:00,35.02,35.02,34.98,35.01,46000.0,23.1638,23.1638,23.1374,23.1572,46000.0
2007-03-19 10:30:00,35.0,35.02,34.99,35.02,45200.0,23.1506,23.1638,23.144,23.1638,45200.0
2007-03-19 10:35:00,35.02,35.17,35.02,35.16,70400.0,23.1638,23.263,23.1638,23.2564,70400.0
2007-03-19 10:40:00,35.16,35.18,35.13,35.15,38000.0,23.2564,23.2697,23.2366,23.2498,38000.0
2007-03-19 10:45:00,35.17,35.27,35.17,35.25,55600.0,23.263,23.3292,23.263,23.316,55600.0
2007-03-19 10:50:00,35.24,35.3,35.24,35.27,60400.0,23.3093,23.349,23.3093,23.3292,60400.0
2007-03-19 10:55:00,35.26,35.26,35.22,35.26,26800.0,23.3226,23.3226,23.2961,23.3226,26800.0
2007-03-19 11:00:00,35.26,35.31,35.26,35.31,38000.0,23.3226,23.3556,23.3226,23.3556,38000.0
2007-03-19 11:05:00,35.31,35.38,35.31,35.37,80800.0,23.3556,23.4019,23.3556,23.3953,80800.0
2007-03-19 11:10:00,35.37,35.37,35.27,35.29,44400.0,23.3953,23.3953,23.3292,23.3424,44400.0
2007-03-19 11:15:00,35.3,35.34,35.3,35.31,17200.0,23.349,23.3755,23.349,23.3556,17200.0
2007-03-19 11:20:00,35.31,35.37,35.3,35.37,25600.0,23.3556,23.3953,23.349,23.3953,25600.0
2007-03-19 11:25:00,35.38,35.42,35.35,35.36,22800.0,23.4019,23.4284,23.3821,23.3887,22800.0
2007-03-19 11:30:00,35.35,35.43,35.35,35.4,18000.0,23.3821,23.435,23.3821,23.4152,18000.0
2007-03-19 11:35:00,35.4,35.48,35.4,35.44,27600.0,23.4152,23.4681,23.4152,23.4416,27600.0
2007-03-19 11:40:00,35.43,35.46,35.43,35.46,15600.0,23.435,23.4549,23.435,23.4549,15600.0
2007-03-19 11:45:00,35.45,35.52,35.45,35.51,20400.0,23.4482,23.4945,23.4482,23.4879,20400.0
2007-03-19 11:50:00,35.51,35.54,35.51,35.52,31600.0,23.4879,23.5078,23.4879,23.4945,31600.0
2007-03-19 11:55:00,35.53,35.55,35.51,35.52,34000.0,23.5012,23.5144,23.4879,23.4945,34000.0
2007-03-19 12:00:00,35.52,35.55,35.51,35.55,16800.0,23.4945,23.5144,23.4879,23.5144,16800.0
2007-03-19 12:05:00,35.55,35.57,35.53,35.53,42400.0,23.5144,23.5276,23.5012,23.5012,42400.0
2007-03-19 12:10:00,35.52,35.65,35.51,35.65,83200.0,23.4945,23.5805,23.4879,23.5805,83200.0
2007-03-19 12:15:00,35.65,35.66,35.56,35.59,112800.0,23.5805,23.5872,23.521,23.5409,112800.0
2007-03-19 12:20:00,35.59,35.7,35.59,35.65,70000.0,23.5409,23.6136,23.5409,23.5805,70000.0
2007-03-19 12:25:00,35.64,35.65,35.6,35.61,57200.0,23.5739,23.5805,23.5475,23.5541,57200.0
2007-03-19 12:30:00,35.6,35.6,35.51,35.51,67600.0,23.5475,23.5475,23.4879,23.4879,67600.0
2007-03-19 12:35:00,35.52,35.63,35.52,35.62,39200.0,23.4945,23.5673,23.4945,23.5607,39200.0
2007-03-19 12:40:00,35.62,35.63,35.6,35.6,36400.0,23.5607,23.5673,23.5475,23.5475,36400.0
2007-03-19 12:45:00,35.6,35.63,35.6,35.63,32800.0,23.5475,23.5673,23.5475,23.5673,32800.0
2007-03-19 12:50:00,35.63,35.63,35.61,35.62,30400.0,23.5673,23.5673,23.5541,23.5607,30400.0
2007-03-19 12:55:00,35.62,35.63,35.59,35.6,30400.0,23.5607,23.5673,23.5409,23.5475,30400.0
2007-03-19 13:00:00,35.6,35.61,35.59,35.59,40000.0,23.5475,23.5541,23.5409,23.5409,40000.0
2007-03-19 13:05:00,35.58,35.61,35.56,35.6,50000.0,23.5342,23.5541,23.521,23.5475,50000.0
2007-03-19 13:10:00,35.59,35.59,35.48,35.49,50000.0,23.5409,23.5409,23.4681,23.4747,50000.0
2007-03-19 13:15:00,35.49,35.52,35.49,35.51,29600.0,23.4747,23.4945,23.4747,23.4879,29600.0
2007-03-19 13:20:00,35.52,35.59,35.51,35.56,57600.0,23.4945,23.5409,23.4879,23.521,57600.0
2007-03-19 13:25:00,35.57,35.57,35.49,35.5,30400.0,23.5276,23.5276,23.4747,23.4813,30400.0
2007-03-19 13:30:00,35.51,35.51,35.48,35.48,44000.0,23.4879,23.4879,23.4681,23.4681,44000.0
2007-03-19 13:35:00,35.48,35.51,35.48,35.5,25600.0,23.4681,23.4879,23.4681,23.4813,25600.0
2007-03-19 13:40:00,35.51,35.57,35.51,35.55,39600.0,23.4879,23.5276,23.4879,23.5144,39600.0
2007-03-19 13:45:00,35.56,35.6,35.56,35.57,31200.0,23.521,23.5475,23.521,23.5276,31200.0
2007-03-19 13:50:00,35.56,35.6,35.55,35.6,37200.0,23.521,23.5475,23.5144,23.5475,37200.0
2007-03-19 13:55:00,35.6,35.6,35.57,35.58,40400.0,23.5475,23.5475,23.5276,23.5342,40400.0
2007-03-19 14:00:00,35.58,35.6,35.58,35.58,36000.0,23.5342,23.5475,23.5342,23.5342,36000.0
2007-03-19 14:05:00,35.58,35.6,35.58,35.59,43200.0,23.5342,23.5475,23.5342,23.5409,43200.0
2007-03-19 14:10:00,35.59,35.6,35.58,35.58,49200.0,23.5409,23.5475,23.5342,23.5342,49200.0
2007-03-19 14:15:00,35.56,35.59,35.56,35.59,43600.0,23.521,23.5409,23.521,23.5409,43600.0
2007-03-19 14:20:00,35.59,35.61,35.57,35.61,42800.0,23.5409,23.5541,23.5276,23.5541,42800.0
2007-03-19 14:25:00,35.6,35.62,35.57,35.57,34000.0,23.5475,23.5607,23.5276,23.5276,34000.0
2007-03-19 14:30:00,35.58,35.62,35.58,35.61,38400.0,23.5342,23.5607,23.5342,23.5541,38400.0
2007-03-19 14:35:00,35.6,35.63,35.59,35.62,69600.0,23.5475,23.5673,23.5409,23.5607,69600.0
2007-03-19 14:40:00,35.62,35.63,35.59,35.62,55600.0,23.5607,23.5673,23.5409,23.5607,55600.0
2007-03-19 14:45:00,35.62,35.67,35.62,35.67,35600.0,23.5607,23.5938,23.5607,23.5938,35600.0
2007-03-19 14:50:00,35.66,35.71,35.66,35.7,56800.0,23.5872,23.6202,23.5872,23.6136,56800.0
2007-03-19 14:55:00,35.69,35.72,35.68,35.71,54800.0,23.607,23.6268,23.6004,23.6202,54800.0
2007-03-19 15:00:00,35.71,35.71,35.62,35.63,38400.0,23.6202,23.6202,23.5607,23.5673,38400.0
2007-03-19 15:05:00,35.63,35.63,35.54,35.55,78000.0,23.5673,23.5673,23.5078,23.5144,78000.0
2007-03-19 15:10:00,35.56,35.57,35.51,35.51,45200.0,23.521,23.5276,23.4879,23.4879,45200.0
2007-03-19 15:15:00,35.5,35.55,35.48,35.49,69600.0,23.4813,23.5144,23.4681,23.4747,69600.0
2007-03-19 15:20:00,35.49,35.55,35.46,35.47,63200.0,23.4747,23.5144,23.4549,23.4615,63200.0
2007-03-19 15:25:00,35.47,35.48,35.42,35.48,54000.0,23.4615,23.4681,23.4284,23.4681,54000.0
2007-03-19 15:30:00,35.48,35.53,35.47,35.5,23600.0,23.4681,23.5012,23.4615,23.4813,23600.0
2007-03-19 15:35:00,35.5,35.52,35.49,35.52,29200.0,23.4813,23.4945,23.4747,23.4945,29200.0
2007-03-19 15:40:00,35.52,35.61,35.52,35.61,60400.0,23.4945,23.5541,23.4945,23.5541,60400.0
2007-03-19 15:45:00,35.6,35.65,35.6,35.63,86400.0,23.5475,23.5805,23.5475,23.5673,86400.0
2007-03-19 15:50:00,35.62,35.62,35.54,35.54,88000.0,23.5607,23.5607,23.5078,23.5078,88000.0
2007-03-19 15:55:00,35.54,35.58,35.51,35.55,137200.0,23.5078,23.5342,23.4879,23.5144,137200.0
2007-03-20 09:30:00,35.57,35.57,35.38,35.53,86000.0,23.5276,23.5276,23.4019,23.5012,86000.0
2007-03-20 09:35:00,35.51,35.62,35.39,35.48,72800.0,23.4879,23.5607,23.4086,23.4681,72800.0
2007-03-20 09:40:00,35.48,35.55,35.47,35.52,105600.0,23.4681,23.5144,23.4615,23.4945,105600.0
2007-03-20 09:45:00,35.53,35.54,35.48,35.48,38400.0,23.5012,23.5078,23.4681,23.4681,38400.0
2007-03-20 09:50:00,35.48,35.55,35.48,35.51,36400.0,23.4681,23.5144,23.4681,23.4879,36400.0
2007-03-20 09:55:00,35.5,35.53,35.48,35.48,19200.0,23.4813,23.5012,23.4681,23.4681,19200.0
2007-03-20 10:00:00,35.48,35.49,35.38,35.41,54000.0,23.4681,23.4747,23.4019,23.4218,54000.0
2007-03-20 10:05:00,35.41,35.45,35.39,35.42,37600.0,23.4218,23.4482,23.4086,23.4284,37600.0
2007-03-20 10:10:00,35.42,35.46,35.41,35.41,60000.0,23.4284,23.4549,23.4218,23.4218,60000.0
2007-03-20 10:15:00,35.42,35.42,35.37,35.37,38800.0,23.4284,23.4284,23.3953,23.3953,38800.0
2007-03-20 10:20:00,35.37,35.42,35.34,35.41,22000.0,23.3953,23.4284,23.3755,23.4218,22000.0
2007-03-20 10:25:00,35.4,35.48,35.39,35.48,45200.0,23.4152,23.4681,23.4086,23.4681,45200.0
2007-03-20 10:30:00,35.48,35.5,35.44,35.48,42400.0,23.4681,23.4813,23.4416,23.4681,42400.0
2007-03-20 10:35:00,35.48,35.53,35.48,35.52,6800.0,23.4681,23.5012,23.4681,23.4945,6800.0
2007-03-20 10:40:00,35.52,35.6,35.52,35.59,42800.0,23.4945,23.5475,23.4945,23.5409,42800.0
2007-03-20 10:45:00,35.6,35.6,35.55,35.58,19600.0,23.5475,23.5475,23.5144,23.5342,19600.0
2007-03-20 10:50:00,35.58,35.64,35.58,35.61,20400.0,23.5342,23.5739,23.5342,23.5541,20400.0
2007-03-20 10:55:00,35.61,35.67,35.61,35.67,25600.0,23.5541,23.5938,23.5541,23.5938,25600.0
2007-03-20 11:00:00,35.66,35.66,35.64,35.64,40800.0,23.5872,23.5872,23.5739,23.5739,40800.0
2007-03-20 11:05:00,35.64,35.74,35.64,35.74,72400.0,23.5739,23.6401,23.5739,23.6401,72400.0
2007-03-20 11:10:00,35.74,35.81,35.74,35.79,41200.0,23.6401,23.6864,23.6401,23.6731,41200.0
2007-03-20 11:15:00,35.79,35.81,35.78,35.8,35200.0,23.6731,23.6864,23.6665,23.6798,35200.0
2007-03-20 11:20:00,35.8,35.83,35.79,35.82,52800.0,23.6798,23.6996,23.6731,23.693,52800.0
2007-03-20 11:25:00,35.83,35.88,35.82,35.87,54400.0,23.6996,23.7327,23.693,23.7261,54400.0
2007-03-20 11:30:00,35.87,35.96,35.87,35.94,134400.0,23.7261,23.7856,23.7261,23.7724,134400.0
2007-03-20 11:35:00,35.93,35.93,35.91,35.92,55200.0,23.7657,23.7657,23.7525,23.7591,55200.0
2007-03-20 11:40:00,35.91,35.95,35.88,35.94,47200.0,23.7525,23.779,23.7327,23.7724,47200.0
2007-03-20 11:45:00,35.94,35.95,35.94,35.95,54400.0,23.7724,23.779,23.7724,23.779,54400.0
2007-03-20 11:50:00,35.95,36.02,35.95,36.01,56800.0,23.779,23.8253,23.779,23.8187,56800.0
2007-03-20 11:55:00,36.02,36.06,35.99,36.06,63600.0,23.8253,23.8517,23.8054,23.8517,63600.0
2007-03-20 12:00:00,36.06,36.09,36.04,36.04,56000.0,23.8517,23.8716,23.8385,23.8385,56000.0
2007-03-20 12:05:00,36.03,36.06,36.02,36.03,18400.0,23.8319,23.8517,23.8253,23.8319,18400.0
2007-03-20 12:10:00,36.02,36.02,35.93,35.94,30400.0,23.8253,23.8253,23.7657,23.7724,30400.0
2007-03-20 12:15:00,35.95,35.96,35.94,35.94,7600.0,23.779,23.7856,23.7724,23.7724,7600.0
2007-03-20 12:20:00,35.95,35.97,35.92,35.94,59600.0,23.779,23.7922,23.7591,23.7724,59600.0
2007-03-20 12:25:00,35.94,35.95,35.91,35.93,44000.0,23.7724,23.779,23.7525,23.7657,44000.0
2007-03-20 12:30:00,35.94,35.94,35.88,35.9,28800.0,23.7724,23.7724,23.7327,23.7459,28800.0
2007-03-20 12:35:00,35.9,35.9,35.85,35.88,26800.0,23.7459,23.7459,23.7128,23.7327,26800.0
2007-03-20 12:40:00,35.87,35.87,35.85,35.85,9600.0,23.7261,23.7261,23.7128,23.7128,9600.0
2007-03-20 12:45:00,35.85,35.89,35.81,35.81,35200.0,23.7128,23.7393,23.6864,23.6864,35200.0
2007-03-20 12:50:00,35.82,35.86,35.79,35.83,66000.0,23.693,23.7194,23.6731,23.6996,66000.0
2007-03-20 12:55:00,35.84,35.86,35.84,35.85,8400.0,23.7062,23.7194,23.7062,23.7128,8400.0
2007-03-20 13:00:00,35.85,35.86,35.82,35.83,55200.0,23.7128,23.7194,23.693,23.6996,55200.0
2007-03-20 13:05:00,35.83,35.86,35.8,35.8,28400.0,23.6996,23.7194,23.6798,23.6798,28400.0
2007-03-20 13:10:00,35.8,35.8,35.78,35.79,10000.0,23.6798,23.6798,23.6665,23.6731,10000.0
2007-03-20 13:15:00,35.77,35.78,35.74,35.74,11200.0,23.6599,23.6665,23.6401,23.6401,11200.0
2007-03-20 13:20:00,35.73,35.77,35.73,35.77,4000.0,23.6335,23.6599,23.6335,23.6599,4000.0
2007-03-20 13:25:00,35.77,35.78,35.74,35.75,9200.0,23.6599,23.6665,23.6401,23.6467,9200.0
2007-03-20 13:30:00,35.75,35.76,35.72,35.72,15600.0,23.6467,23.6533,23.6268,23.6268,15600.0
2007-03-20 13:35:00,35.71,35.72,35.68,35.68,8400.0,23.6202,23.6268,23.6004,23.6004,8400.0
2007-03-20 13:40:00,35.68,35.71,35.68,35.69,8800.0,23.6004,23.6202,23.6004,23.607,8800.0
2007-03-20 13:45:00,35.71,35.74,35.7,35.73,10800.0,23.6202,23.6401,23.6136,23.6335,10800.0
2007-03-20 13:50:00,35.72,35.72,35.69,35.69,8000.0,23.6268,23.6268,23.607,23.607,8000.0
2007-03-20 13:55:00,35.69,35.76,35.69,35.76,12800.0,23.607,23.6533,23.607,23.6533,12800.0
2007-03-20 14:00:00,35.76,35.82,35.76,35.82,46000.0,23.6533,23.693,23.6533,23.693,46000.0
2007-03-20 14:05:00,35.82,35.82,35.79,35.81,51200.0,23.693,23.693,23.6731,23.6864,51200.0
2007-03-20 14:10:00,35.81,35.85,35.8,35.85,53200.0,23.6864,23.7128,23.6798,23.7128,53200.0
2007-03-20 14:15:00,35.85,35.91,35.84,35.91,56800.0,23.7128,23.7525,23.7062,23.7525,56800.0
2007-03-20 14:20:00,35.9,35.92,35.9,35.92,37200.0,23.7459,23.7591,23.7459,23.7591,37200.0
2007-03-20 14:25:00,35.91,35.91,35.8,35.8,52800.0,23.7525,23.7525,23.6798,23.6798,52800.0
2007-03-20 14:30:00,35.8,35.81,35.79,35.8,13200.0,23.6798,23.6864,23.6731,23.6798,13200.0
2007-03-20 14:35:00,35.8,35.82,35.78,35.82,20000.0,23.6798,23.693,23.6665,23.693,20000.0
2007-03-20 14:40:00,35.82,35.85,35.79,35.81,42400.0,23.693,23.7128,23.6731,23.6864,42400.0
2007-03-20 14:45:00,35.85,35.85,35.83,35.84,17600.0,23.7128,23.7128,23.6996,23.7062,17600.0
2007-03-20 14:50:00,35.84,35.87,35.84,35.86,9200.0,23.7062,23.7261,23.7062,23.7194,9200.0
2007-03-20 14:55:00,35.86,35.88,35.83,35.84,17200.0,23.7194,23.7327,23.6996,23.7062,17200.0
2007-03-20 15:00:00,35.84,35.93,35.84,35.93,25600.0,23.7062,23.7657,23.7062,23.7657,25600.0
2007-03-20 15:05:00,35.92,35.93,35.91,35.92,14400.0,23.7591,23.7657,23.7525,23.7591,14400.0
2007-03-20 15:10:00,35.92,35.92,35.9,35.91,17200.0,23.7591,23.7591,23.7459,23.7525,17200.0
2007-03-20 15:15:00,35.91,35.91,35.84,35.88,16400.0,23.7525,23.7525,23.7062,23.7327,16400.0
2007-03-20 15:20:00,35.89,35.9,35.87,35.87,8800.0,23.7393,23.7459,23.7261,23.7261,8800.0
2007-03-20 15:25:00,35.87,35.9,35.83,35.9,36800.0,23.7261,23.7459,23.6996,23.7459,36800.0
2007-03-20 15:30:00,35.9,35.94,35.89,35.91,27600.0,23.7459,23.7724,23.7393,23.7525,27600.0
2007-03-20 15:35:00,35.91,35.94,35.9,35.91,32800.0,23.7525,23.7724,23.7459,23.7525,32800.0
2007-03-20 15:40:00,35.91,35.92,35.88,35.91,24000.0,23.7525,23.7591,23.7327,23.7525,24000.0
2007-03-20 15:45:00,35.91,35.97,35.9,35.97,34000.0,23.7525,23.7922,23.7459,23.7922,34000.0
2007-03-20 15:50:00,35.97,35.99,35.94,35.97,77200.0,23.7922,23.8054,23.7724,23.7922,77200.0
2007-03-20 15:55:00,35.97,35.97,35.92,35.95,63600.0,23.7922,23.7922,23.7591,23.779,63600.0
2007-03-21 09:30:00,35.96,36.02,35.77,35.81,46000.0,23.7856,23.8253,23.6599,23.6864,46000.0
2007-03-21 09:35:00,35.84,35.92,35.79,35.91,230800.0,23.7062,23.7591,23.6731,23.7525,230800.0
2007-03-21 09:40:00,35.91,35.93,35.88,35.89,23600.0,23.7525,23.7657,23.7327,23.7393,23600.0
2007-03-21 09:45:00,35.9,36.02,35.88,35.99,60400.0,23.7459,23.8253,23.7327,23.8054,60400.0
2007-03-21 09:50:00,35.99,36.1,35.99,36.07,93600.0,23.8054,23.8782,23.8054,23.8583,93600.0
2007-03-21 09:55:00,36.07,36.09,35.96,35.99,33600.0,23.8583,23.8716,23.7856,23.8054,33600.0
2007-03-21 10:00:00,36.0,36.02,35.99,36.0,29200.0,23.812,23.8253,23.8054,23.812,29200.0
2007-03-21 10:05:00,36.0,36.04,36.0,36.03,45600.0,23.812,23.8385,23.812,23.8319,45600.0
2007-03-21 10:10:00,36.03,36.05,36.02,36.02,22400.0,23.8319,23.8451,23.8253,23.8253,22400.0
2007-03-21 10:15:00,36.03,36.04,35.99,35.99,44400.0,23.8319,23.8385,23.8054,23.8054,44400.0
2007-03-21 10:20:00,35.98,35.99,35.98,35.99,51200.0,23.7988,23.8054,23.7988,23.8054,51200.0
2007-03-21 10:25:00,35.99,35.99,35.96,35.97,17600.0,23.8054,23.8054,23.7856,23.7922,17600.0
2007-03-21 10:30:00,35.97,35.97,35.95,35.96,24800.0,23.7922,23.7922,23.779,23.7856,24800.0
2007-03-21 10:35:00,35.96,35.99,35.95,35.96,28000.0,23.7856,23.8054,23.779,23.7856,28000.0
2007-03-21 10:40:00,35.96,35.99,35.96,35.98,13200.0,23.7856,23.8054,23.7856,23.7988,13200.0
2007-03-21 10:45:00,35.98,35.99,35.97,35.99,30000.0,23.7988,23.8054,23.7922,23.8054,30000.0
2007-03-21 10:50:00,35.99,36.0,35.98,36.0,22400.0,23.8054,23.812,23.7988,23.812,22400.0
2007-03-21 10:55:00,36.0,36.01,35.99,36.0,8000.0,23.812,23.8187,23.8054,23.812,8000.0
2007-03-21 11:00:00,35.99,35.99,35.97,35.98,11200.0,23.8054,23.8054,23.7922,23.7988,11200.0
2007-03-21 11:05:00,35.98,35.98,35.95,35.95,10800.0,23.7988,23.7988,23.779,23.779,10800.0
2007-03-21 11:10:00,35.95,35.96,35.91,35.94,72000.0,23.779,23.7856,23.7525,23.7724,72000.0
2007-03-21 11:15:00,35.94,35.96,35.94,35.95,8400.0,23.7724,23.7856,23.7724,23.779,8400.0
2007-03-21 11:20:00,35.95,35.97,35.95,35.97,88800.0,23.779,23.7922,23.779,23.7922,88800.0
2007-03-21 11:25:00,35.97,35.97,35.95,35.95,20800.0,23.7922,23.7922,23.779,23.779,20800.0
2007-03-21 11:30:00,35.96,35.96,35.95,35.95,6800.0,23.7856,23.7856,23.779,23.779,6800.0
2007-03-21 11:35:00,35.95,35.96,35.95,35.95,13600.0,23.779,23.7856,23.779,23.779,13600.0
2007-03-21 11:40:00,35.96,35.99,35.95,35.97,26000.0,23.7856,23.8054,23.779,23.7922,26000.0
2007-03-21 11:45:00,35.97,35.97,35.95,35.95,4800.0,23.7922,23.7922,23.779,23.779,4800.0
2007-03-21 11:50:00,35.95,35.95,35.93,35.93,11600.0,23.779,23.779,23.7657,23.7657,11600.0
2007-03-21 11:55:00,35.93,35.94,35.93,35.93,3200.0,23.7657,23.7724,23.7657,23.7657,3200.0
2007-03-21 12:00:00,35.93,35.96,35.93,35.96,19600.0,23.7657,23.7856,23.7657,23.7856,19600.0
2007-03-21 12:05:00,35.96,35.97,35.96,35.97,12800.0,23.7856,23.7922,23.7856,23.7922,12800.0
2007-03-21 12:10:00,35.97,35.97,35.92,35.92,14800.0,23.7922,23.7922,23.7591,23.7591,14800.0
2007-03-21 12:15:00,35.92,35.94,35.92,35.94,9200.0,23.7591,23.7724,23.7591,23.7724,9200.0
2007-03-21 12:20:00,35.94,35.94,35.93,35.93,10800.0,23.7724,23.7724,23.7657,23.7657,10800.0
2007-03-21 12:25:00,35.93,35.97,35.93,35.96,14000.0,23.7657,23.7922,23.7657,23.7856,14000.0
2007-03-21 12:30:00,35.95,35.98,35.94,35.97,20400.0,23.779,23.7988,23.7724,23.7922,20400.0
2007-03-21 12:35:00,35.97,36.01,35.97,36.01,20000.0,23.7922,23.8187,23.7922,23.8187,20000.0
2007-03-21 12:40:00,36.0,36.0,35.96,35.99,15200.0,23.812,23.812,23.7856,23.8054,15200.0
2007-03-21 12:45:00,35.99,35.99,35.96,35.96,12800.0,23.8054,23.8054,23.7856,23.7856,12800.0
2007-03-21 12:50:00,35.95,35.97,35.95,35.97,17600.0,23.779,23.7922,23.779,23.7922,17600.0
2007-03-21 12:55:00,35.97,35.99,35.97,35.99,9200.0,23.7922,23.8054,23.7922,23.8054,9200.0
2007-03-21 13:00:00,36.0,36.0,35.98,36.0,6800.0,23.812,23.812,23.7988,23.812,6800.0
2007-03-21 13:05:00,36.0,36.06,36.0,36.06,34400.0,23.812,23.8517,23.812,23.8517,34400.0
2007-03-21 13:10:00,36.06,36.08,36.06,36.07,24400.0,23.8517,23.865,23.8517,23.8583,24400.0
2007-03-21 13:15:00,36.07,36.09,36.07,36.09,18400.0,23.8583,23.8716,23.8583,23.8716,18400.0
2007-03-21 13:20:00,36.08,36.14,36.08,36.13,40800.0,23.865,23.9046,23.865,23.898,40800.0
2007-03-21 13:25:00,36.13,36.14,36.13,36.14,114000.0,23.898,23.9046,23.898,23.9046,114000.0
2007-03-21 13:30:00,36.13,36.14,36.13,36.14,21600.0,23.898,23.9046,23.898,23.9046,21600.0
2007-03-21 13:35:00,36.14,36.14,36.13,36.13,5200.0,23.9046,23.9046,23.898,23.898,5200.0
2007-03-21 13:40:00,36.13,36.13,36.12,36.13,20000.0,23.898,23.898,23.8914,23.898,20000.0
2007-03-21 13:45:00,36.13,36.13,36.12,36.13,86000.0,23.898,23.898,23.8914,23.898,86000.0
2007-03-21 13:50:00,36.12,36.13,36.08,36.08,23200.0,23.8914,23.898,23.865,23.865,23200.0
2007-03-21 13:55:00,36.08,36.11,36.08,36.11,73600.0,23.865,23.8848,23.865,23.8848,73600.0
2007-03-21 14:00:00,36.11,36.12,36.11,36.12,16400.0,23.8848,23.8914,23.8848,23.8914,16400.0
2007-03-21 14:05:00,36.12,36.15,36.12,36.15,42000.0,23.8914,23.9113,23.8914,23.9113,42000.0
2007-03-21 14:10:00,36.14,36.15,36.1,36.1,57600.0,23.9046,23.9113,23.8782,23.8782,57600.0
2007-03-21 14:15:00,36.1,36.25,36.1,36.25,221600.0,23.8782,23.9774,23.8782,23.9774,221600.0
2007-03-21 14:20:00,36.25,36.38,36.18,36.38,190000.0,23.9774,24.0634,23.9311,24.0634,190000.0
2007-03-21 14:25:00,36.38,36.51,36.38,36.51,139200.0,24.0634,24.1494,24.0634,24.1494,139200.0
2007-03-21 14:30:00,36.52,36.55,36.5,36.52,100800.0,24.156,24.1758,24.1428,24.156,100800.0
2007-03-21 14:35:00,36.52,36.52,36.49,36.5,31200.0,24.156,24.156,24.1362,24.1428,31200.0
2007-03-21 14:40:00,36.5,36.56,36.5,36.56,60400.0,24.1428,24.1825,24.1428,24.1825,60400.0
2007-03-21 14:45:00,36.56,36.56,36.49,36.55,54400.0,24.1825,24.1825,24.1362,24.1758,54400.0
2007-03-21 14:50:00,36.55,36.57,36.55,36.57,62800.0,24.1758,24.1891,24.1758,24.1891,62800.0
2007-03-21 14:55:00,36.56,36.67,36.55,36.65,110800.0,24.1825,24.2552,24.1758,24.242,110800.0
2007-03-21 15:00:00,36.65,36.7,36.64,36.67,103200.0,24.242,24.2751,24.2354,24.2552,103200.0
2007-03-21 15:05:00,36.67,36.68,36.62,36.62,35600.0,24.2552,24.2618,24.2221,24.2221,35600.0
2007-03-21 15:10:00,36.63,36.67,36.61,36.64,40400.0,24.2288,24.2552,24.2155,24.2354,40400.0
2007-03-21 15:15:00,36.64,36.65,36.6,36.6,49200.0,24.2354,24.242,24.2089,24.2089,49200.0
2007-03-21 15:20:00,36.6,36.67,36.58,36.65,36800.0,24.2089,24.2552,24.1957,24.242,36800.0
2007-03-21 15:25:00,36.66,36.69,36.64,36.69,92800.0,24.2486,24.2684,24.2354,24.2684,92800.0
2007-03-21 15:30:00,36.7,36.73,36.65,36.71,95200.0,24.2751,24.2949,24.242,24.2817,95200.0
2007-03-21 15:35:00,36.71,36.76,36.68,36.74,112000.0,24.2817,24.3147,24.2618,24.3015,112000.0
2007-03-21 15:40:00,36.74,36.77,36.74,36.77,76000.0,24.3015,24.3214,24.3015,24.3214,76000.0
2007-03-21 15:45:00,36.77,36.83,36.77,36.82,102000.0,24.3214,24.361,24.3214,24.3544,102000.0
2007-03-21 15:50:00,36.82,36.82,36.76,36.77,86800.0,24.3544,24.3544,24.3147,24.3214,86800.0
2007-03-21 15:55:00,36.77,36.81,36.7,36.71,96400.0,24.3214,24.3478,24.2751,24.2817,96400.0
2007-03-22 09:30:00,36.77,36.8,36.64,36.66,58800.0,24.3214,24.3412,24.2354,24.2486,58800.0
2007-03-22 09:35:00,36.68,36.72,36.64,36.65,53600.0,24.2618,24.2883,24.2354,24.242,53600.0
2007-03-22 09:40:00,36.67,36.81,36.67,36.72,44800.0,24.2552,24.3478,24.2552,24.2883,44800.0
2007-03-22 09:45:00,36.72,36.77,36.71,36.76,28400.0,24.2883,24.3214,24.2817,24.3147,28400.0
2007-03-22 09:50:00,36.77,36.77,36.68,36.73,54800.0,24.3214,24.3214,24.2618,24.2949,54800.0
2007-03-22 09:55:00,36.74,36.76,36.7,36.74,55200.0,24.3015,24.3147,24.2751,24.3015,55200.0
2007-03-22 10:00:00,36.73,36.74,36.69,36.71,28000.0,24.2949,24.3015,24.2684,24.2817,28000.0
2007-03-22 10:05:00,36.7,36.74,36.7,36.71,34000.0,24.2751,24.3015,24.2751,24.2817,34000.0
2007-03-22 10:10:00,36.71,36.85,36.71,36.84,64000.0,24.2817,24.3743,24.2817,24.3677,64000.0
2007-03-22 10:15:00,36.84,36.89,36.84,36.85,64400.0,24.3677,24.4007,24.3677,24.3743,64400.0
2007-03-22 10:20:00,36.84,36.95,36.84,36.95,143200.0,24.3677,24.4404,24.3677,24.4404,143200.0
2007-03-22 10:25:00,36.95,37.0,36.88,36.99,154800.0,24.4404,24.4735,24.3941,24.4669,154800.0
2007-03-22 10:30:00,36.99,37.01,36.9,36.9,86000.0,24.4669,24.4801,24.4073,24.4073,86000.0
2007-03-22 10:35:00,36.91,36.91,36.8,36.8,56000.0,24.414,24.414,24.3412,24.3412,56000.0
2007-03-22 10:40:00,36.79,36.82,36.73,36.82,74000.0,24.3346,24.3544,24.2949,24.3544,74000.0
2007-03-22 10:45:00,36.82,36.82,36.77,36.77,13600.0,24.3544,24.3544,24.3214,24.3214,13600.0
2007-03-22 10:50:00,36.77,36.77,36.73,36.75,39600.0,24.3214,24.3214,24.2949,24.3081,39600.0
2007-03-22 10:55:00,36.75,36.79,36.74,36.76,36400.0,24.3081,24.3346,24.3015,24.3147,36400.0
2007-03-22 11:00:00,36.75,36.8,36.7,36.7,44800.0,24.3081,24.3412,24.2751,24.2751,44800.0
2007-03-22 11:05:00,36.7,36.77,36.7,36.76,47600.0,24.2751,24.3214,24.2751,24.3147,47600.0
2007-03-22 11:10:00,36.77,36.78,36.76,36.78,20000.0,24.3214,24.328,24.3147,24.328,20000.0
2007-03-22 11:15:00,36.78,36.81,36.76,36.8,81200.0,24.328,24.3478,24.3147,24.3412,81200.0
2007-03-22 11:20:00,36.8,36.85,36.79,36.84,27600.0,24.3412,24.3743,24.3346,24.3677,27600.0
2007-03-22 11:25:00,36.85,36.86,36.8,36.86,23600.0,24.3743,24.3809,24.3412,24.3809,23600.0
2007-03-22 11:30:00,36.88,36.97,36.86,36.96,58000.0,24.3941,24.4536,24.3809,24.447,58000.0
2007-03-22 11:35:00,36.96,36.98,36.94,36.95,87600.0,24.447,24.4603,24.4338,24.4404,87600.0
2007-03-22 11:40:00,36.92,36.92,36.87,36.89,16400.0,24.4206,24.4206,24.3875,24.4007,16400.0
2007-03-22 11:45:00,36.88,36.9,36.87,36.88,10000.0,24.3941,24.4073,24.3875,24.3941,10000.0
2007-03-22 11:50:00,36.88,36.88,36.85,36.87,18000.0,24.3941,24.3941,24.3743,24.3875,18000.0
2007-03-22 11:55:00,36.88,36.94,36.87,36.94,10000.0,24.3941,24.4338,24.3875,24.4338,10000.0
2007-03-22 12:00:00,36.93,36.97,36.92,36.97,17200.0,24.4272,24.4536,24.4206,24.4536,17200.0
2007-03-22 12:05:00,36.98,37.09,36.98,37.08,56000.0,24.4603,24.533,24.4603,24.5264,56000.0
2007-03-22 12:10:00,37.08,37.18,37.08,37.12,106000.0,24.5264,24.5925,24.5264,24.5529,106000.0
2007-03-22 12:15:00,37.12,37.16,37.08,37.14,33600.0,24.5529,24.5793,24.5264,24.5661,33600.0
2007-03-22 12:20:00,37.15,37.15,37.08,37.08,30000.0,24.5727,24.5727,24.5264,24.5264,30000.0
2007-03-22 12:25:00,37.08,37.08,37.04,37.06,13600.0,24.5264,24.5264,24.4999,24.5132,13600.0
2007-03-22 12:30:00,37.05,37.1,37.05,37.07,21200.0,24.5066,24.5396,24.5066,24.5198,21200.0
2007-03-22 12:35:00,37.07,37.07,37.05,37.05,6800.0,24.5198,24.5198,24.5066,24.5066,6800.0
2007-03-22 12:40:00,37.05,37.05,37.02,37.03,35600.0,24.5066,24.5066,24.4867,24.4933,35600.0
2007-03-22 12:45:00,37.03,37.03,37.0,37.01,7600.0,24.4933,24.4933,24.4735,24.4801,7600.0
2007-03-22 12:50:00,37.0,37.02,36.98,37.02,29600.0,24.4735,24.4867,24.4603,24.4867,29600.0
2007-03-22 12:55:00,37.03,37.04,37.01,37.01,9200.0,24.4933,24.4999,24.4801,24.4801,9200.0
2007-03-22 13:00:00,36.99,36.99,36.97,36.99,6400.0,24.4669,24.4669,24.4536,24.4669,6400.0
2007-03-22 13:05:00,36.98,36.99,36.93,36.96,19600.0,24.4603,24.4669,24.4272,24.447,19600.0
2007-03-22 13:10:00,36.93,36.95,36.91,36.91,24800.0,24.4272,24.4404,24.414,24.414,24800.0
2007-03-22 13:15:00,36.92,36.92,36.85,36.9,26400.0,24.4206,24.4206,24.3743,24.4073,26400.0
2007-03-22 13:20:00,36.89,36.91,36.88,36.91,21600.0,24.4007,24.414,24.3941,24.414,21600.0
2007-03-22 13:25:00,36.91,36.96,36.91,36.96,10400.0,24.414,24.447,24.414,24.447,10400.0
2007-03-22 13:30:00,36.94,36.95,36.93,36.94,8800.0,24.4338,24.4404,24.4272,24.4338,8800.0
2007-03-22 13:35:00,36.94,36.96,36.86,36.86,24800.0,24.4338,24.447,24.3809,24.3809,24800.0
2007-03-22 13:40:00,36.87,36.91,36.87,36.9,26000.0,24.3875,24.414,24.3875,24.4073,26000.0
2007-03-22 13:45:00,36.9,36.91,36.9,36.9,16800.0,24.4073,24.414,24.4073,24.4073,16800.0
2007-03-22 13:50:00,36.9,36.98,36.9,36.98,27200.0,24.4073,24.4603,24.4073,24.4603,27200.0
2007-03-22 13:55:00,36.98,37.04,36.98,37.04,22000.0,24.4603,24.4999,24.4603,24.4999,22000.0
2007-03-22 14:00:00,37.03,37.06,37.02,37.04,30800.0,24.4933,24.5132,24.4867,24.4999,30800.0
2007-03-22 14:05:00,37.04,37.05,37.03,37.03,25200.0,24.4999,24.5066,24.4933,24.4933,25200.0
2007-03-22 14:10:00,37.03,37.07,37.02,37.07,44000.0,24.4933,24.5198,24.4867,24.5198,44000.0
2007-03-22 14:15:00,37.06,37.12,37.06,37.1,53200.0,24.5132,24.5529,24.5132,24.5396,53200.0
2007-03-22 14:20:00,37.1,37.1,37.07,37.08,13600.0,24.5396,24.5396,24.5198,24.5264,13600.0
2007-03-22 14:25:00,37.08,37.09,37.02,37.02,34400.0,24.5264,24.533,24.4867,24.4867,34400.0
2007-03-22 14:30:00,37.02,37.1,37.02,37.1,65200.0,24.4867,24.5396,24.4867,24.5396,65200.0
2007-03-22 14:35:00,37.1,37.11,37.04,37.11,61600.0,24.5396,24.5462,24.4999,24.5462,61600.0
2007-03-22 14:40:00,37.11,37.12,37.1,37.12,15200.0,24.5462,24.5529,24.5396,24.5529,15200.0
2007-03-22 14:45:00,37.12,37.13,37.08,37.13,40800.0,24.5529,24.5595,24.5264,24.5595,40800.0
2007-03-22 14:50:00,37.13,37.17,37.1,37.12,46400.0,24.5595,24.5859,24.5396,24.5529,46400.0
2007-03-22 14:55:00,37.12,37.14,37.05,37.14,30400.0,24.5529,24.5661,24.5066,24.5661,30400.0
2007-03-22 15:00:00,37.14,37.17,37.11,37.11,20000.0,24.5661,24.5859,24.5462,24.5462,20000.0
2007-03-22 15:05:00,37.1,37.11,37.04,37.05,24800.0,24.5396,24.5462,24.4999,24.5066,24800.0
2007-03-22 15:10:00,37.05,37.07,37.04,37.07,32800.0,24.5066,24.5198,24.4999,24.5198,32800.0
2007-03-22 15:15:00,37.07,37.1,37.07,37.09,43600.0,24.5198,24.5396,24.5198,24.533,43600.0
2007-03-22 15:20:00,37.08,37.1,37.05,37.08,61600.0,24.5264,24.5396,24.5066,24.5264,61600.0
2007-03-22 15:25:00,37.08,37.08,37.05,37.07,54800.0,24.5264,24.5264,24.5066,24.5198,54800.0
2007-03-22 15:30:00,37.09,37.09,37.02,37.04,78400.0,24.533,24.533,24.4867,24.4999,78400.0
2007-03-22 15:35:00,37.05,37.08,36.99,36.99,58800.0,24.5066,24.5264,24.4669,24.4669,58800.0
2007-03-22 15:40:00,36.99,37.02,36.99,37.0,183600.0,24.4669,24.4867,24.4669,24.4735,183600.0
2007-03-22 15:45:00,37.0,37.01,36.98,36.98,57200.0,24.4735,24.4801,24.4603,24.4603,57200.0
2007-03-22 15:50:00,36.98,37.02,36.97,36.97,103600.0,24.4603,24.4867,24.4536,24.4536,103600.0
2007-03-22 15:55:00,36.96,37.04,36.96,37.04,102400.0,24.447,24.4999,24.447,24.4999,102400.0
2007-03-23 09:30:00,37.06,37.06,36.94,37.01,65200.0,24.5132,24.5132,24.4338,24.4801,65200.0
2007-03-23 09:35:00,37.01,37.48,37.01,37.42,192400.0,24.4801,24.791,24.4801,24.7513,192400.0
2007-03-23 09:40:00,37.42,37.45,37.28,37.32,191600.0,24.7513,24.7711,24.6587,24.6852,191600.0
2007-03-23 09:45:00,37.32,37.45,37.31,37.45,80400.0,24.6852,24.7711,24.6785,24.7711,80400.0
2007-03-23 09:50:00,37.45,37.63,37.45,37.6,186800.0,24.7711,24.8902,24.7711,24.8704,186800.0
2007-03-23 09:55:00,37.6,37.6,37.48,37.5,114400.0,24.8704,24.8704,24.791,24.8042,114400.0
2007-03-23 10:00:00,37.51,37.71,37.51,37.68,107200.0,24.8108,24.9431,24.8108,24.9233,107200.0
2007-03-23 10:05:00,37.68,37.83,37.66,37.83,127600.0,24.9233,25.0225,24.91,25.0225,127600.0
2007-03-23 10:10:00,37.8,37.99,37.75,37.85,203600.0,25.0026,25.1283,24.9696,25.0357,203600.0
2007-03-23 10:15:00,37.85,37.88,37.77,37.86,77600.0,25.0357,25.0556,24.9828,25.0423,77600.0
2007-03-23 10:20:00,37.85,37.87,37.7,37.72,58000.0,25.0357,25.0489,24.9365,24.9497,58000.0
2007-03-23 10:25:00,37.72,37.74,37.63,37.65,53200.0,24.9497,24.963,24.8902,24.9034,53200.0
2007-03-23 10:30:00,37.64,37.64,37.53,37.54,88000.0,24.8968,24.8968,24.8241,24.8307,88000.0
2007-03-23 10:35:00,37.55,37.72,37.55,37.63,166800.0,24.8373,24.9497,24.8373,24.8902,166800.0
2007-03-23 10:40:00,37.6,37.69,37.56,37.67,76400.0,24.8704,24.9299,24.8439,24.9167,76400.0
2007-03-23 10:45:00,37.67,37.67,37.58,37.58,42800.0,24.9167,24.9167,24.8571,24.8571,42800.0
2007-03-23 10:50:00,37.58,37.6,37.57,37.6,52000.0,24.8571,24.8704,24.8505,24.8704,52000.0
2007-03-23 10:55:00,37.6,37.6,37.5,37.52,58000.0,24.8704,24.8704,24.8042,24.8174,58000.0
2007-03-23 11:00:00,37.53,37.54,37.48,37.48,96400.0,24.8241,24.8307,24.791,24.791,96400.0
2007-03-23 11:05:00,37.48,37.49,37.42,37.48,90800.0,24.791,24.7976,24.7513,24.791,90800.0
2007-03-23 11:10:00,37.48,37.51,37.48,37.51,42800.0,24.791,24.8108,24.791,24.8108,42800.0
2007-03-23 11:15:00,37.51,37.54,37.45,37.51,91200.0,24.8108,24.8307,24.7711,24.8108,91200.0
2007-03-23 11:20:00,37.51,37.51,37.4,37.41,47600.0,24.8108,24.8108,24.7381,24.7447,47600.0
2007-03-23 11:25:00,37.41,37.53,37.34,37.52,118400.0,24.7447,24.8241,24.6984,24.8174,118400.0
2007-03-23 11:30:00,37.52,37.64,37.52,37.62,83200.0,24.8174,24.8968,24.8174,24.8836,83200.0
2007-03-23 11:35:00,37.61,37.7,37.55,37.67,76800.0,24.877,24.9365,24.8373,24.9167,76800.0
2007-03-23 11:40:00,37.6,37.68,37.6,37.62,40400.0,24.8704,24.9233,24.8704,24.8836,40400.0
2007-03-23 11:45:00,37.62,37.68,37.62,37.66,41600.0,24.8836,24.9233,24.8836,24.91,41600.0
2007-03-23 11:50:00,37.67,37.67,37.61,37.61,28400.0,24.9167,24.9167,24.877,24.877,28400.0
2007-03-23 11:55:00,37.62,37.63,37.61,37.61,6400.0,24.8836,24.8902,24.877,24.877,6400.0
2007-03-23 12:00:00,37.6,37.67,37.56,37.67,44400.0,24.8704,24.9167,24.8439,24.9167,44400.0
2007-03-23 12:05:00,37.67,37.69,37.63,37.67,26400.0,24.9167,24.9299,24.8902,24.9167,26400.0
2007-03-23 12:10:00,37.66,37.69,37.63,37.63,32800.0,24.91,24.9299,24.8902,24.8902,32800.0
2007-03-23 12:15:00,37.63,37.67,37.63,37.67,32000.0,24.8902,24.9167,24.8902,24.9167,32000.0
2007-03-23 12:20:00,37.66,37.66,37.65,37.65,14000.0,24.91,24.91,24.9034,24.9034,14000.0
2007-03-23 12:25:00,37.63,37.63,37.59,37.6,23600.0,24.8902,24.8902,24.8637,24.8704,23600.0
2007-03-23 12:30:00,37.62,37.62,37.57,37.6,17600.0,24.8836,24.8836,24.8505,24.8704,17600.0
2007-03-23 12:35:00,37.6,37.62,37.6,37.62,12000.0,24.8704,24.8836,24.8704,24.8836,12000.0
2007-03-23 12:40:00,37.6,37.6,37.57,37.58,9200.0,24.8704,24.8704,24.8505,24.8571,9200.0
2007-03-23 12:45:00,37.55,37.55,37.51,37.52,21200.0,24.8373,24.8373,24.8108,24.8174,21200.0
2007-03-23 12:50:00,37.52,37.52,37.47,37.51,33200.0,24.8174,24.8174,24.7844,24.8108,33200.0
2007-03-23 12:55:00,37.51,37.52,37.46,37.49,24800.0,24.8108,24.8174,24.7778,24.7976,24800.0
2007-03-23 13:00:00,37.49,37.52,37.49,37.5,27200.0,24.7976,24.8174,24.7976,24.8042,27200.0
2007-03-23 13:05:00,37.5,37.57,37.49,37.57,33600.0,24.8042,24.8505,24.7976,24.8505,33600.0
2007-03-23 13:10:00,37.56,37.6,37.55,37.56,39200.0,24.8439,24.8704,24.8373,24.8439,39200.0
2007-03-23 13:15:00,37.53,37.56,37.51,37.54,24000.0,24.8241,24.8439,24.8108,24.8307,24000.0
2007-03-23 13:20:00,37.54,37.54,37.46,37.49,22400.0,24.8307,24.8307,24.7778,24.7976,22400.0
2007-03-23 13:25:00,37.49,37.57,37.49,37.56,14400.0,24.7976,24.8505,24.7976,24.8439,14400.0
2007-03-23 13:30:00,37.56,37.58,37.53,37.56,22800.0,24.8439,24.8571,24.8241,24.8439,22800.0
2007-03-23 13:35:00,37.56,37.56,37.52,37.55,19200.0,24.8439,24.8439,24.8174,24.8373,19200.0
2007-03-23 13:40:00,37.56,37.58,37.56,37.57,11200.0,24.8439,24.8571,24.8439,24.8505,11200.0
2007-03-23 13:45:00,37.55,37.63,37.55,37.62,42400.0,24.8373,24.8902,24.8373,24.8836,42400.0
2007-03-23 13:50:00,37.6,37.63,37.59,37.61,29200.0,24.8704,24.8902,24.8637,24.877,29200.0
2007-03-23 13:55:00,37.6,37.64,37.6,37.62,31600.0,24.8704,24.8968,24.8704,24.8836,31600.0
2007-03-23 14:00:00,37.61,37.62,37.61,37.61,14800.0,24.877,24.8836,24.877,24.877,14800.0
2007-03-23 14:05:00,37.6,37.63,37.58,37.59,44800.0,24.8704,24.8902,24.8571,24.8637,44800.0
2007-03-23 14:10:00,37.58,37.58,37.55,37.55,33200.0,24.8571,24.8571,24.8373,24.8373,33200.0
2007-03-23 14:15:00,37.55,37.55,37.51,37.51,36800.0,24.8373,24.8373,24.8108,24.8108,36800.0
2007-03-23 14:20:00,37.51,37.54,37.49,37.5,32400.0,24.8108,24.8307,24.7976,24.8042,32400.0
2007-03-23 14:25:00,37.51,37.52,37.48,37.48,22000.0,24.8108,24.8174,24.791,24.791,22000.0
2007-03-23 14:30:00,37.48,37.5,37.47,37.47,36400.0,24.791,24.8042,24.7844,24.7844,36400.0
2007-03-23 14:35:00,37.47,37.5,37.47,37.48,30400.0,24.7844,24.8042,24.7844,24.791,30400.0
2007-03-23 14:40:00,37.48,37.52,37.48,37.5,46000.0,24.791,24.8174,24.791,24.8042,46000.0
2007-03-23 14:45:00,37.5,37.51,37.45,37.46,31200.0,24.8042,24.8108,24.7711,24.7778,31200.0
2007-03-23 14:50:00,37.46,37.46,37.44,37.46,23200.0,24.7778,24.7778,24.7645,24.7778,23200.0
2007-03-23 14:55:00,37.47,37.49,37.46,37.47,37200.0,24.7844,24.7976,24.7778,24.7844,37200.0
2007-03-23 15:00:00,37.47,37.47,37.44,37.45,101600.0,24.7844,24.7844,24.7645,24.7711,101600.0
2007-03-23 15:05:00,37.45,37.53,37.45,37.52,66800.0,24.7711,24.8241,24.7711,24.8174,66800.0
2007-03-23 15:10:00,37.52,37.52,37.45,37.49,42400.0,24.8174,24.8174,24.7711,24.7976,42400.0
2007-03-23 15:15:00,37.49,37.52,37.49,37.51,41600.0,24.7976,24.8174,24.7976,24.8108,41600.0
2007-03-23 15:20:00,37.51,37.54,37.51,37.52,37200.0,24.8108,24.8307,24.8108,24.8174,37200.0
2007-03-23 15:25:00,37.52,37.52,37.45,37.47,69200.0,24.8174,24.8174,24.7711,24.7844,69200.0
2007-03-23 15:30:00,37.48,37.52,37.47,37.52,39200.0,24.791,24.8174,24.7844,24.8174,39200.0
2007-03-23 15:35:00,37.52,37.6,37.52,37.57,88800.0,24.8174,24.8704,24.8174,24.8505,88800.0
2007-03-23 15:40:00,37.57,37.57,37.48,37.5,53600.0,24.8505,24.8505,24.791,24.8042,53600.0
2007-03-23 15:45:00,37.5,37.6,37.5,37.6,56800.0,24.8042,24.8704,24.8042,24.8704,56800.0
2007-03-23 15:50:00,37.61,37.61,37.57,37.61,66000.0,24.877,24.877,24.8505,24.877,66000.0
2007-03-23 15:55:00,37.6,37.6,37.55,37.56,96800.0,24.8704,24.8704,24.8373,24.8439,96800.0
2007-03-26 09:30:00,37.5,37.6,37.38,37.5,72000.0,24.8042,24.8704,24.7248,24.8042,72000.0
2007-03-26 09:35:00,37.5,37.54,37.49,37.49,36400.0,24.8042,24.8307,24.7976,24.7976,36400.0
2007-03-26 09:40:00,37.5,37.5,37.38,37.41,84000.0,24.8042,24.8042,24.7248,24.7447,84000.0
2007-03-26 09:45:00,37.41,37.45,37.39,37.39,55200.0,24.7447,24.7711,24.7315,24.7315,55200.0
2007-03-26 09:50:00,37.39,37.4,37.26,37.27,70800.0,24.7315,24.7381,24.6455,24.6521,70800.0
2007-03-26 09:55:00,37.29,37.42,37.27,37.35,78000.0,24.6653,24.7513,24.6521,24.705,78000.0
2007-03-26 10:00:00,37.34,37.35,37.15,37.18,95200.0,24.6984,24.705,24.5727,24.5925,95200.0
2007-03-26 10:05:00,37.16,37.18,36.99,37.16,102800.0,24.5793,24.5925,24.4669,24.5793,102800.0
2007-03-26 10:10:00,37.18,37.35,37.17,37.34,107200.0,24.5925,24.705,24.5859,24.6984,107200.0
2007-03-26 10:15:00,37.34,37.34,37.27,37.29,60800.0,24.6984,24.6984,24.6521,24.6653,60800.0
2007-03-26 10:20:00,37.28,37.28,37.18,37.18,79600.0,24.6587,24.6587,24.5925,24.5925,79600.0
2007-03-26 10:25:00,37.15,37.22,37.13,37.15,58400.0,24.5727,24.619,24.5595,24.5727,58400.0
2007-03-26 10:30:00,37.13,37.14,37.05,37.13,76800.0,24.5595,24.5661,24.5066,24.5595,76800.0
2007-03-26 10:35:00,37.13,37.17,37.13,37.15,31600.0,24.5595,24.5859,24.5595,24.5727,31600.0
2007-03-26 10:40:00,37.15,37.19,37.12,37.15,34000.0,24.5727,24.5992,24.5529,24.5727,34000.0
2007-03-26 10:45:00,37.15,37.19,37.12,37.17,18000.0,24.5727,24.5992,24.5529,24.5859,18000.0
2007-03-26 10:50:00,37.15,37.16,37.1,37.13,22000.0,24.5727,24.5793,24.5396,24.5595,22000.0
2007-03-26 10:55:00,37.13,37.13,37.1,37.1,18800.0,24.5595,24.5595,24.5396,24.5396,18800.0
2007-03-26 11:00:00,37.1,37.1,37.03,37.04,46800.0,24.5396,24.5396,24.4933,24.4999,46800.0
2007-03-26 11:05:00,37.04,37.11,37.02,37.02,28800.0,24.4999,24.5462,24.4867,24.4867,28800.0
2007-03-26 11:10:00,37.02,37.07,37.01,37.03,22400.0,24.4867,24.5198,24.4801,24.4933,22400.0
2007-03-26 11:15:00,37.03,37.09,36.99,37.09,25600.0,24.4933,24.533,24.4669,24.533,25600.0
2007-03-26 11:20:00,37.1,37.13,37.07,37.07,24800.0,24.5396,24.5595,24.5198,24.5198,24800.0
2007-03-26 11:25:00,37.07,37.07,37.01,37.01,18000.0,24.5198,24.5198,24.4801,24.4801,18000.0
2007-03-26 11:30:00,37.03,37.1,37.03,37.07,26800.0,24.4933,24.5396,24.4933,24.5198,26800.0
2007-03-26 11:35:00,37.07,37.09,37.03,37.08,44400.0,24.5198,24.533,24.4933,24.5264,44400.0
2007-03-26 11:40:00,37.1,37.18,37.1,37.15,52800.0,24.5396,24.5925,24.5396,24.5727,52800.0
2007-03-26 11:45:00,37.14,37.14,37.03,37.03,25200.0,24.5661,24.5661,24.4933,24.4933,25200.0
2007-03-26 11:50:00,37.03,37.06,37.02,37.06,24000.0,24.4933,24.5132,24.4867,24.5132,24000.0
2007-03-26 11:55:00,37.05,37.06,37.02,37.02,24400.0,24.5066,24.5132,24.4867,24.4867,24400.0
2007-03-26 12:00:00,37.02,37.06,37.02,37.04,25200.0,24.4867,24.5132,24.4867,24.4999,25200.0
2007-03-26 12:05:00,37.04,37.06,37.0,37.0,38800.0,24.4999,24.5132,24.4735,24.4735,38800.0
2007-03-26 12:10:00,37.01,37.03,37.0,37.02,16400.0,24.4801,24.4933,24.4735,24.4867,16400.0
2007-03-26 12:15:00,37.02,37.06,37.02,37.06,23200.0,24.4867,24.5132,24.4867,24.5132,23200.0
2007-03-26 12:20:00,37.06,37.19,37.06,37.19,52000.0,24.5132,24.5992,24.5132,24.5992,52000.0
2007-03-26 12:25:00,37.2,37.24,37.2,37.24,20400.0,24.6058,24.6322,24.6058,24.6322,20400.0
2007-03-26 12:30:00,37.24,37.3,37.23,37.3,22400.0,24.6322,24.6719,24.6256,24.6719,22400.0
2007-03-26 12:35:00,37.29,37.29,37.27,37.27,52000.0,24.6653,24.6653,24.6521,24.6521,52000.0
2007-03-26 12:40:00,37.27,37.27,37.25,37.26,57200.0,24.6521,24.6521,24.6389,24.6455,57200.0
2007-03-26 12:45:00,37.27,37.28,37.25,37.25,36000.0,24.6521,24.6587,24.6389,24.6389,36000.0
2007-03-26 12:50:00,37.25,37.26,37.23,37.25,52800.0,24.6389,24.6455,24.6256,24.6389,52800.0
2007-03-26 12:55:00,37.27,37.27,37.26,37.26,10400.0,24.6521,24.6521,24.6455,24.6455,10400.0
2007-03-26 13:00:00,37.25,37.27,37.25,37.26,22400.0,24.6389,24.6521,24.6389,24.6455,22400.0
2007-03-26 13:05:00,37.27,37.27,37.26,37.26,13600.0,24.6521,24.6521,24.6455,24.6455,13600.0
2007-03-26 13:10:00,37.27,37.27,37.26,37.26,15200.0,24.6521,24.6521,24.6455,24.6455,15200.0
2007-03-26 13:15:00,37.26,37.27,37.25,37.27,29200.0,24.6455,24.6521,24.6389,24.6521,29200.0
2007-03-26 13:20:00,37.27,37.27,37.26,37.27,26000.0,24.6521,24.6521,24.6455,24.6521,26000.0
2007-03-26 13:25:00,37.26,37.26,37.23,37.24,29600.0,24.6455,24.6455,24.6256,24.6322,29600.0
2007-03-26 13:30:00,37.24,37.26,37.24,37.26,32000.0,24.6322,24.6455,24.6322,24.6455,32000.0
2007-03-26 13:35:00,37.26,37.26,37.24,37.26,30400.0,24.6455,24.6455,24.6322,24.6455,30400.0
2007-03-26 13:40:00,37.26,37.27,37.25,37.27,26400.0,24.6455,24.6521,24.6389,24.6521,26400.0
2007-03-26 13:45:00,37.26,37.27,37.24,37.24,14000.0,24.6455,24.6521,24.6322,24.6322,14000.0
2007-03-26 13:50:00,37.24,37.26,37.23,37.24,19600.0,24.6322,24.6455,24.6256,24.6322,19600.0
2007-03-26 13:55:00,37.24,37.24,37.23,37.23,18400.0,24.6322,24.6322,24.6256,24.6256,18400.0
2007-03-26 14:00:00,37.23,37.28,37.23,37.28,47600.0,24.6256,24.6587,24.6256,24.6587,47600.0
2007-03-26 14:05:00,37.28,37.28,37.24,37.24,8400.0,24.6587,24.6587,24.6322,24.6322,8400.0
2007-03-26 14:10:00,37.23,37.24,37.21,37.22,37600.0,24.6256,24.6322,24.6124,24.619,37600.0
2007-03-26 14:15:00,37.22,37.26,37.22,37.25,36800.0,24.619,24.6455,24.619,24.6389,36800.0
2007-03-26 14:20:00,37.25,37.25,37.18,37.19,35600.0,24.6389,24.6389,24.5925,24.5992,35600.0
2007-03-26 14:25:00,37.19,37.22,37.19,37.22,18400.0,24.5992,24.619,24.5992,24.619,18400.0
2007-03-26 14:30:00,37.24,37.24,37.21,37.21,14000.0,24.6322,24.6322,24.6124,24.6124,14000.0
2007-03-26 14:35:00,37.21,37.21,37.2,37.2,14000.0,24.6124,24.6124,24.6058,24.6058,14000.0
2007-03-26 14:40:00,37.2,37.24,37.2,37.24,30000.0,24.6058,24.6322,24.6058,24.6322,30000.0
2007-03-26 14:45:00,37.23,37.23,37.16,37.16,19200.0,24.6256,24.6256,24.5793,24.5793,19200.0
2007-03-26 14:50:00,37.16,37.17,37.13,37.15,64400.0,24.5793,24.5859,24.5595,24.5727,64400.0
2007-03-26 14:55:00,37.14,37.22,37.14,37.19,46400.0,24.5661,24.619,24.5661,24.5992,46400.0
2007-03-26 15:00:00,37.22,37.24,37.2,37.21,40800.0,24.619,24.6322,24.6058,24.6124,40800.0
2007-03-26 15:05:00,37.22,37.22,37.19,37.2,20400.0,24.619,24.619,24.5992,24.6058,20400.0
2007-03-26 15:10:00,37.2,37.22,37.19,37.19,13200.0,24.6058,24.619,24.5992,24.5992,13200.0
2007-03-26 15:15:00,37.19,37.19,37.17,37.17,37200.0,24.5992,24.5992,24.5859,24.5859,37200.0
2007-03-26 15:20:00,37.16,37.23,37.16,37.21,38000.0,24.5793,24.6256,24.5793,24.6124,38000.0
2007-03-26 15:25:00,37.21,37.23,37.2,37.21,54400.0,24.6124,24.6256,24.6058,24.6124,54400.0
2007-03-26 15:30:00,37.21,37.25,37.2,37.23,153200.0,24.6124,24.6389,24.6058,24.6256,153200.0
2007-03-26 15:35:00,37.23,37.23,37.19,37.19,102800.0,24.6256,24.6256,24.5992,24.5992,102800.0
2007-03-26 15:40:00,37.19,37.2,37.18,37.19,101600.0,24.5992,24.6058,24.5925,24.5992,101600.0
2007-03-26 15:45:00,37.19,37.23,37.19,37.2,103600.0,24.5992,24.6256,24.5992,24.6058,103600.0
2007-03-26 15:50:00,37.2,37.25,37.19,37.21,66000.0,24.6058,24.6389,24.5992,24.6124,66000.0
2007-03-26 15:55:00,37.21,37.21,37.18,37.19,72400.0,24.6124,24.6124,24.5925,24.5992,72400.0
2007-03-27 09:35:00,37.15,37.15,36.97,37.01,74800.0,24.5727,24.5727,24.4536,24.4801,74800.0
2007-03-27 09:40:00,37.0,37.04,36.99,37.04,30800.0,24.4735,24.4999,24.4669,24.4999,30800.0
2007-03-27 09:45:00,37.05,37.08,37.0,37.02,46800.0,24.5066,24.5264,24.4735,24.4867,46800.0
2007-03-27 09:50:00,37.03,37.03,36.99,37.0,58800.0,24.4933,24.4933,24.4669,24.4735,58800.0
2007-03-27 09:55:00,37.0,37.0,36.79,36.79,179600.0,24.4735,24.4735,24.3346,24.3346,179600.0
2007-03-27 10:00:00,36.79,36.85,36.69,36.7,282400.0,24.3346,24.3743,24.2684,24.2751,282400.0
2007-03-27 10:05:00,36.7,36.72,36.62,36.63,101600.0,24.2751,24.2883,24.2221,24.2288,101600.0
2007-03-27 10:10:00,36.63,36.71,36.58,36.64,187600.0,24.2288,24.2817,24.1957,24.2354,187600.0
2007-03-27 10:15:00,36.64,36.81,36.64,36.74,141200.0,24.2354,24.3478,24.2354,24.3015,141200.0
2007-03-27 10:20:00,36.74,36.78,36.74,36.77,45600.0,24.3015,24.328,24.3015,24.3214,45600.0
2007-03-27 10:25:00,36.78,36.79,36.76,36.76,17600.0,24.328,24.3346,24.3147,24.3147,17600.0
2007-03-27 10:30:00,36.77,36.77,36.62,36.62,111600.0,24.3214,24.3214,24.2221,24.2221,111600.0
2007-03-27 10:35:00,36.6,36.63,36.55,36.62,63600.0,24.2089,24.2288,24.1758,24.2221,63600.0
2007-03-27 10:40:00,36.62,36.62,36.58,36.59,41600.0,24.2221,24.2221,24.1957,24.2023,41600.0
2007-03-27 10:45:00,36.59,36.6,36.55,36.56,30000.0,24.2023,24.2089,24.1758,24.1825,30000.0
2007-03-27 10:50:00,36.56,36.66,36.56,36.66,53600.0,24.1825,24.2486,24.1825,24.2486,53600.0
2007-03-27 10:55:00,36.66,36.69,36.63,36.67,70800.0,24.2486,24.2684,24.2288,24.2552,70800.0
2007-03-27 11:00:00,36.67,36.67,36.63,36.65,38400.0,24.2552,24.2552,24.2288,24.242,38400.0
2007-03-27 11:05:00,36.65,36.68,36.63,36.63,53200.0,24.242,24.2618,24.2288,24.2288,53200.0
2007-03-27 11:10:00,36.63,36.63,36.58,36.63,70800.0,24.2288,24.2288,24.1957,24.2288,70800.0
2007-03-27 11:15:00,36.63,36.64,36.6,36.62,27200.0,24.2288,24.2354,24.2089,24.2221,27200.0
2007-03-27 11:20:00,36.61,36.61,36.52,36.52,68000.0,24.2155,24.2155,24.156,24.156,68000.0
2007-03-27 11:25:00,36.52,36.52,36.41,36.51,142800.0,24.156,24.156,24.0832,24.1494,142800.0
2007-03-27 11:30:00,36.52,36.59,36.49,36.59,60400.0,24.156,24.2023,24.1362,24.2023,60400.0
2007-03-27 11:35:00,36.58,36.64,36.58,36.64,40000.0,24.1957,24.2354,24.1957,24.2354,40000.0
2007-03-27 11:40:00,36.63,36.65,36.59,36.65,30400.0,24.2288,24.242,24.2023,24.242,30400.0
2007-03-27 11:45:00,36.65,36.68,36.63,36.65,40800.0,24.242,24.2618,24.2288,24.242,40800.0
2007-03-27 11:50:00,36.65,36.66,36.55,36.55,23200.0,24.242,24.2486,24.1758,24.1758,23200.0
2007-03-27 11:55:00,36.55,36.62,36.55,36.62,27200.0,24.1758,24.2221,24.1758,24.2221,27200.0
2007-03-27 12:00:00,36.62,36.62,36.55,36.55,20400.0,24.2221,24.2221,24.1758,24.1758,20400.0
2007-03-27 12:05:00,36.57,36.6,36.56,36.59,32000.0,24.1891,24.2089,24.1825,24.2023,32000.0
2007-03-27 12:10:00,36.6,36.61,36.52,36.52,40800.0,24.2089,24.2155,24.156,24.156,40800.0
2007-03-27 12:15:00,36.52,36.53,36.49,36.53,38000.0,24.156,24.1626,24.1362,24.1626,38000.0
2007-03-27 12:20:00,36.53,36.54,36.51,36.54,24400.0,24.1626,24.1692,24.1494,24.1692,24400.0
2007-03-27 12:25:00,36.54,36.63,36.54,36.63,55600.0,24.1692,24.2288,24.1692,24.2288,55600.0
2007-03-27 12:30:00,36.63,36.68,36.62,36.68,46400.0,24.2288,24.2618,24.2221,24.2618,46400.0
2007-03-27 12:35:00,36.68,36.68,36.61,36.62,31600.0,24.2618,24.2618,24.2155,24.2221,31600.0
2007-03-27 12:40:00,36.6,36.61,36.53,36.54,29200.0,24.2089,24.2155,24.1626,24.1692,29200.0
2007-03-27 12:45:00,36.54,36.56,36.51,36.55,28800.0,24.1692,24.1825,24.1494,24.1758,28800.0
2007-03-27 12:50:00,36.56,36.63,36.56,36.63,29200.0,24.1825,24.2288,24.1825,24.2288,29200.0
2007-03-27 12:55:00,36.63,36.67,36.62,36.65,28400.0,24.2288,24.2552,24.2221,24.242,28400.0
2007-03-27 13:00:00,36.65,36.72,36.65,36.72,42800.0,24.242,24.2883,24.242,24.2883,42800.0
2007-03-27 13:05:00,36.72,36.76,36.72,36.73,53600.0,24.2883,24.3147,24.2883,24.2949,53600.0
2007-03-27 13:10:00,36.72,36.72,36.66,36.68,23200.0,24.2883,24.2883,24.2486,24.2618,23200.0
2007-03-27 13:15:00,36.67,36.68,36.62,36.62,18400.0,24.2552,24.2618,24.2221,24.2221,18400.0
2007-03-27 13:20:00,36.62,36.67,36.62,36.64,41200.0,24.2221,24.2552,24.2221,24.2354,41200.0
2007-03-27 13:25:00,36.64,36.64,36.58,36.59,21600.0,24.2354,24.2354,24.1957,24.2023,21600.0
2007-03-27 13:30:00,36.58,36.6,36.55,36.58,41200.0,24.1957,24.2089,24.1758,24.1957,41200.0
2007-03-27 13:35:00,36.58,36.63,36.57,36.58,48400.0,24.1957,24.2288,24.1891,24.1957,48400.0
2007-03-27 13:40:00,36.58,36.65,36.58,36.62,29600.0,24.1957,24.242,24.1957,24.2221,29600.0
2007-03-27 13:45:00,36.62,36.62,36.57,36.6,30800.0,24.2221,24.2221,24.1891,24.2089,30800.0
2007-03-27 13:50:00,36.6,36.61,36.55,36.56,50000.0,24.2089,24.2155,24.1758,24.1825,50000.0
2007-03-27 13:55:00,36.56,36.56,36.52,36.53,59200.0,24.1825,24.1825,24.156,24.1626,59200.0
2007-03-27 14:00:00,36.53,36.57,36.52,36.53,50000.0,24.1626,24.1891,24.156,24.1626,50000.0
2007-03-27 14:05:00,36.53,36.59,36.53,36.54,43200.0,24.1626,24.2023,24.1626,24.1692,43200.0
2007-03-27 14:10:00,36.54,36.56,36.51,36.55,38800.0,24.1692,24.1825,24.1494,24.1758,38800.0
2007-03-27 14:15:00,36.55,36.59,36.55,36.57,34000.0,24.1758,24.2023,24.1758,24.1891,34000.0
2007-03-27 14:20:00,36.57,36.58,36.53,36.54,51600.0,24.1891,24.1957,24.1626,24.1692,51600.0
2007-03-27 14:25:00,36.54,36.55,36.51,36.51,62800.0,24.1692,24.1758,24.1494,24.1494,62800.0
2007-03-27 14:30:00,36.51,36.58,36.51,36.55,60400.0,24.1494,24.1957,24.1494,24.1758,60400.0
2007-03-27 14:35:00,36.55,36.56,36.53,36.53,26400.0,24.1758,24.1825,24.1626,24.1626,26400.0
2007-03-27 14:40:00,36.52,36.52,36.44,36.44,74400.0,24.156,24.156,24.1031,24.1031,74400.0
2007-03-27 14:45:00,36.44,36.5,36.44,36.49,72800.0,24.1031,24.1428,24.1031,24.1362,72800.0
2007-03-27 14:50:00,36.49,36.49,36.43,36.46,96000.0,24.1362,24.1362,24.0965,24.1163,96000.0
2007-03-27 14:55:00,36.46,36.54,36.46,36.53,75600.0,24.1163,24.1692,24.1163,24.1626,75600.0
2007-03-27 15:00:00,36.53,36.53,36.46,36.48,97200.0,24.1626,24.1626,24.1163,24.1295,97200.0
2007-03-27 15:05:00,36.49,36.55,36.48,36.53,57200.0,24.1362,24.1758,24.1295,24.1626,57200.0
2007-03-27 15:10:00,36.53,36.57,36.52,36.54,46800.0,24.1626,24.1891,24.156,24.1692,46800.0
2007-03-27 15:15:00,36.55,36.57,36.55,36.56,49600.0,24.1758,24.1891,24.1758,24.1825,49600.0
2007-03-27 15:20:00,36.56,36.57,36.56,36.56,46800.0,24.1825,24.1891,24.1825,24.1825,46800.0
2007-03-27 15:25:00,36.56,36.6,36.56,36.58,64000.0,24.1825,24.2089,24.1825,24.1957,64000.0
2007-03-27 15:30:00,36.58,36.65,36.58,36.59,91600.0,24.1957,24.242,24.1957,24.2023,91600.0
2007-03-27 15:35:00,36.59,36.6,36.55,36.55,40000.0,24.2023,24.2089,24.1758,24.1758,40000.0
2007-03-27 15:40:00,36.55,36.55,36.5,36.52,88000.0,24.1758,24.1758,24.1428,24.156,88000.0
2007-03-27 15:45:00,36.52,36.52,36.44,36.44,90400.0,24.156,24.156,24.1031,24.1031,90400.0
2007-03-27 15:50:00,36.44,36.44,36.36,36.36,126000.0,24.1031,24.1031,24.0502,24.0502,126000.0
2007-03-27 15:55:00,36.35,36.5,36.35,36.48,159200.0,24.0435,24.1428,24.0435,24.1295,159200.0
2007-03-28 09:30:00,36.47,36.47,36.26,36.26,25600.0,24.1229,24.1229,23.984,23.984,25600.0
2007-03-28 09:35:00,36.23,36.26,36.16,36.21,67200.0,23.9642,23.984,23.9179,23.9509,67200.0
2007-03-28 09:40:00,36.21,36.32,36.21,36.29,66400.0,23.9509,24.0237,23.9509,24.0039,66400.0
2007-03-28 09:45:00,36.29,36.29,36.25,36.27,113200.0,24.0039,24.0039,23.9774,23.9906,113200.0
2007-03-28 09:50:00,36.27,36.29,36.2,36.23,78800.0,23.9906,24.0039,23.9443,23.9642,78800.0
2007-03-28 09:55:00,36.22,36.25,36.2,36.24,45200.0,23.9576,23.9774,23.9443,23.9708,45200.0
2007-03-28 10:00:00,36.24,36.34,36.22,36.3,72800.0,23.9708,24.0369,23.9576,24.0105,72800.0
2007-03-28 10:05:00,36.31,36.36,36.27,36.29,46800.0,24.0171,24.0502,23.9906,24.0039,46800.0
2007-03-28 10:10:00,36.3,36.3,36.18,36.23,50400.0,24.0105,24.0105,23.9311,23.9642,50400.0
2007-03-28 10:15:00,36.23,36.27,36.23,36.24,33600.0,23.9642,23.9906,23.9642,23.9708,33600.0
2007-03-28 10:20:00,36.24,36.24,36.15,36.19,81600.0,23.9708,23.9708,23.9113,23.9377,81600.0
2007-03-28 10:25:00,36.2,36.2,36.18,36.18,13600.0,23.9443,23.9443,23.9311,23.9311,13600.0
2007-03-28 10:30:00,36.18,36.19,36.02,36.02,88800.0,23.9311,23.9377,23.8253,23.8253,88800.0
2007-03-28 10:35:00,36.02,36.06,35.97,36.02,78400.0,23.8253,23.8517,23.7922,23.8253,78400.0
2007-03-28 10:40:00,36.02,36.03,36.0,36.0,54400.0,23.8253,23.8319,23.812,23.812,54400.0
2007-03-28 10:45:00,36.0,36.01,35.95,35.98,59200.0,23.812,23.8187,23.779,23.7988,59200.0
2007-03-28 10:50:00,35.98,35.99,35.95,35.95,51200.0,23.7988,23.8054,23.779,23.779,51200.0
2007-03-28 10:55:00,35.95,36.1,35.95,36.02,108000.0,23.779,23.8782,23.779,23.8253,108000.0
2007-03-28 11:00:00,36.02,36.05,35.98,36.05,42000.0,23.8253,23.8451,23.7988,23.8451,42000.0
2007-03-28 11:05:00,36.05,36.2,36.05,36.14,65600.0,23.8451,23.9443,23.8451,23.9046,65600.0
2007-03-28 11:10:00,36.15,36.16,36.08,36.09,39200.0,23.9113,23.9179,23.865,23.8716,39200.0
2007-03-28 11:15:00,36.08,36.09,36.02,36.06,44000.0,23.865,23.8716,23.8253,23.8517,44000.0
2007-03-28 11:20:00,36.06,36.07,36.01,36.03,46000.0,23.8517,23.8583,23.8187,23.8319,46000.0
2007-03-28 11:25:00,36.02,36.06,35.95,35.98,57600.0,23.8253,23.8517,23.779,23.7988,57600.0
2007-03-28 11:30:00,35.98,36.05,35.98,36.02,46000.0,23.7988,23.8451,23.7988,23.8253,46000.0
2007-03-28 11:35:00,36.02,36.08,36.02,36.06,38000.0,23.8253,23.865,23.8253,23.8517,38000.0
2007-03-28 11:40:00,36.06,36.13,36.06,36.12,22800.0,23.8517,23.898,23.8517,23.8914,22800.0
2007-03-28 11:45:00,36.13,36.13,36.09,36.09,38000.0,23.898,23.898,23.8716,23.8716,38000.0
2007-03-28 11:50:00,36.09,36.1,36.08,36.1,27600.0,23.8716,23.8782,23.865,23.8782,27600.0
2007-03-28 11:55:00,36.1,36.15,36.08,36.09,25200.0,23.8782,23.9113,23.865,23.8716,25200.0
2007-03-28 12:00:00,36.09,36.21,36.09,36.19,34800.0,23.8716,23.9509,23.8716,23.9377,34800.0
2007-03-28 12:05:00,36.19,36.23,36.12,36.12,54000.0,23.9377,23.9642,23.8914,23.8914,54000.0
2007-03-28 12:10:00,36.12,36.17,36.09,36.11,96800.0,23.8914,23.9245,23.8716,23.8848,96800.0
2007-03-28 12:15:00,36.11,36.11,36.07,36.11,149200.0,23.8848,23.8848,23.8583,23.8848,149200.0
2007-03-28 12:20:00,36.11,36.15,36.09,36.12,174400.0,23.8848,23.9113,23.8716,23.8914,174400.0
2007-03-28 12:25:00,36.12,36.15,36.08,36.08,104800.0,23.8914,23.9113,23.865,23.865,104800.0
2007-03-28 12:30:00,36.07,36.08,36.04,36.08,40800.0,23.8583,23.865,23.8385,23.865,40800.0
2007-03-28 12:35:00,36.07,36.1,36.05,36.09,39600.0,23.8583,23.8782,23.8451,23.8716,39600.0
2007-03-28 12:40:00,36.1,36.11,36.09,36.09,24800.0,23.8782,23.8848,23.8716,23.8716,24800.0
2007-03-28 12:45:00,36.1,36.15,36.09,36.15,61200.0,23.8782,23.9113,23.8716,23.9113,61200.0
2007-03-28 12:50:00,36.14,36.15,36.12,36.13,22000.0,23.9046,23.9113,23.8914,23.898,22000.0
2007-03-28 12:55:00,36.12,36.13,36.1,36.11,12400.0,23.8914,23.898,23.8782,23.8848,12400.0
2007-03-28 13:00:00,36.11,36.13,36.1,36.11,23600.0,23.8848,23.898,23.8782,23.8848,23600.0
2007-03-28 13:05:00,36.12,36.13,36.1,36.11,12800.0,23.8914,23.898,23.8782,23.8848,12800.0
2007-03-28 13:10:00,36.11,36.15,36.09,36.09,29200.0,23.8848,23.9113,23.8716,23.8716,29200.0
2007-03-28 13:15:00,36.08,36.09,36.06,36.06,30800.0,23.865,23.8716,23.8517,23.8517,30800.0
2007-03-28 13:20:00,36.06,36.1,36.05,36.05,55600.0,23.8517,23.8782,23.8451,23.8451,55600.0
2007-03-28 13:25:00,36.06,36.07,36.04,36.07,34800.0,23.8517,23.8583,23.8385,23.8583,34800.0
2007-03-28 13:30:00,36.07,36.08,36.03,36.07,28000.0,23.8583,23.865,23.8319,23.8583,28000.0
2007-03-28 13:35:00,36.07,36.08,36.05,36.05,36800.0,23.8583,23.865,23.8451,23.8451,36800.0
2007-03-28 13:40:00,36.04,36.08,36.03,36.07,41600.0,23.8385,23.865,23.8319,23.8583,41600.0
2007-03-28 13:45:00,36.05,36.07,36.02,36.06,48800.0,23.8451,23.8583,23.8253,23.8517,48800.0
2007-03-28 13:50:00,36.06,36.08,36.02,36.02,63200.0,23.8517,23.865,23.8253,23.8253,63200.0
2007-03-28 13:55:00,36.03,36.05,36.0,36.0,25200.0,23.8319,23.8451,23.812,23.812,25200.0
2007-03-28 14:00:00,36.01,36.04,36.0,36.0,40400.0,23.8187,23.8385,23.812,23.812,40400.0
2007-03-28 14:05:00,36.0,36.01,35.95,35.95,42800.0,23.812,23.8187,23.779,23.779,42800.0
2007-03-28 14:10:00,35.96,35.96,35.85,35.88,76800.0,23.7856,23.7856,23.7128,23.7327,76800.0
2007-03-28 14:15:00,35.88,35.9,35.86,35.89,94000.0,23.7327,23.7459,23.7194,23.7393,94000.0
2007-03-28 14:20:00,35.89,35.9,35.86,35.89,36400.0,23.7393,23.7459,23.7194,23.7393,36400.0
2007-03-28 14:25:00,35.9,35.94,35.89,35.93,40400.0,23.7459,23.7724,23.7393,23.7657,40400.0
2007-03-28 14:30:00,35.93,35.95,35.93,35.93,52000.0,23.7657,23.779,23.7657,23.7657,52000.0
2007-03-28 14:35:00,35.94,35.96,35.93,35.96,23200.0,23.7724,23.7856,23.7657,23.7856,23200.0
2007-03-28 14:40:00,35.96,35.98,35.91,35.93,45600.0,23.7856,23.7988,23.7525,23.7657,45600.0
2007-03-28 14:45:00,35.92,35.94,35.91,35.94,17600.0,23.7591,23.7724,23.7525,23.7724,17600.0
2007-03-28 14:50:00,35.94,35.94,35.89,35.89,20800.0,23.7724,23.7724,23.7393,23.7393,20800.0
2007-03-28 14:55:00,35.9,35.9,35.87,35.9,49200.0,23.7459,23.7459,23.7261,23.7459,49200.0
2007-03-28 15:00:00,35.9,35.91,35.87,35.9,45200.0,23.7459,23.7525,23.7261,23.7459,45200.0
2007-03-28 15:05:00,35.9,35.9,35.86,35.86,29200.0,23.7459,23.7459,23.7194,23.7194,29200.0
2007-03-28 15:10:00,35.86,35.89,35.86,35.88,19200.0,23.7194,23.7393,23.7194,23.7327,19200.0
2007-03-28 15:15:00,35.88,35.9,35.84,35.85,38400.0,23.7327,23.7459,23.7062,23.7128,38400.0
2007-03-28 15:20:00,35.85,35.9,35.84,35.88,120000.0,23.7128,23.7459,23.7062,23.7327,120000.0
2007-03-28 15:25:00,35.88,35.92,35.86,35.91,78400.0,23.7327,23.7591,23.7194,23.7525,78400.0
2007-03-28 15:30:00,35.91,35.91,35.86,35.88,53200.0,23.7525,23.7525,23.7194,23.7327,53200.0
2007-03-28 15:35:00,35.89,35.91,35.88,35.9,36800.0,23.7393,23.7525,23.7327,23.7459,36800.0
2007-03-28 15:40:00,35.89,35.92,35.89,35.9,47200.0,23.7393,23.7591,23.7393,23.7459,47200.0
2007-03-28 15:45:00,35.89,35.89,35.8,35.86,126400.0,23.7393,23.7393,23.6798,23.7194,126400.0
2007-03-28 15:50:00,35.86,35.88,35.8,35.85,102000.0,23.7194,23.7327,23.6798,23.7128,102000.0
2007-03-28 15:55:00,35.85,35.85,35.77,35.79,78400.0,23.7128,23.7128,23.6599,23.6731,78400.0
2007-03-29 09:30:00,36.25,36.25,36.05,36.09,126800.0,23.9774,23.9774,23.8451,23.8716,126800.0
2007-03-29 09:35:00,36.09,36.3,36.09,36.13,78400.0,23.8716,24.0105,23.8716,23.898,78400.0
2007-03-29 09:40:00,36.16,36.35,36.16,36.33,86800.0,23.9179,24.0435,23.9179,24.0303,86800.0
2007-03-29 09:45:00,36.33,36.34,36.25,36.28,68000.0,24.0303,24.0369,23.9774,23.9972,68000.0
2007-03-29 09:50:00,36.29,36.29,36.12,36.12,52800.0,24.0039,24.0039,23.8914,23.8914,52800.0
2007-03-29 09:55:00,36.12,36.22,36.12,36.22,45600.0,23.8914,23.9576,23.8914,23.9576,45600.0
2007-03-29 10:00:00,36.22,36.29,36.22,36.27,76400.0,23.9576,24.0039,23.9576,23.9906,76400.0
2007-03-29 10:05:00,36.27,36.3,36.26,36.27,43200.0,23.9906,24.0105,23.984,23.9906,43200.0
2007-03-29 10:10:00,36.27,36.29,36.27,36.29,52800.0,23.9906,24.0039,23.9906,24.0039,52800.0
2007-03-29 10:15:00,36.29,36.42,36.28,36.42,71600.0,24.0039,24.0899,23.9972,24.0899,71600.0
2007-03-29 10:20:00,36.41,36.44,36.39,36.41,45200.0,24.0832,24.1031,24.07,24.0832,45200.0
2007-03-29 10:25:00,36.41,36.45,36.4,36.45,28400.0,24.0832,24.1097,24.0766,24.1097,28400.0
2007-03-29 10:30:00,36.45,36.47,36.35,36.37,82400.0,24.1097,24.1229,24.0435,24.0568,82400.0
2007-03-29 10:35:00,36.37,36.44,36.37,36.4,72400.0,24.0568,24.1031,24.0568,24.0766,72400.0
2007-03-29 10:40:00,36.43,36.44,36.36,36.37,41200.0,24.0965,24.1031,24.0502,24.0568,41200.0
2007-03-29 10:45:00,36.38,36.4,36.34,36.34,52800.0,24.0634,24.0766,24.0369,24.0369,52800.0
2007-03-29 10:50:00,36.34,36.37,36.31,36.34,50000.0,24.0369,24.0568,24.0171,24.0369,50000.0
2007-03-29 10:55:00,36.33,36.36,36.33,36.33,19200.0,24.0303,24.0502,24.0303,24.0303,19200.0
2007-03-29 11:00:00,36.32,36.42,36.32,36.4,24800.0,24.0237,24.0899,24.0237,24.0766,24800.0
2007-03-29 11:05:00,36.39,36.43,36.39,36.4,12000.0,24.07,24.0965,24.07,24.0766,12000.0
2007-03-29 11:10:00,36.39,36.41,36.35,36.4,11200.0,24.07,24.0832,24.0435,24.0766,11200.0
2007-03-29 11:15:00,36.41,36.42,36.39,36.42,8800.0,24.0832,24.0899,24.07,24.0899,8800.0
2007-03-29 11:20:00,36.43,36.44,36.38,36.38,26400.0,24.0965,24.1031,24.0634,24.0634,26400.0
2007-03-29 11:25:00,36.39,36.43,36.38,36.43,16400.0,24.07,24.0965,24.0634,24.0965,16400.0
2007-03-29 11:30:00,36.42,36.42,36.39,36.4,13600.0,24.0899,24.0899,24.07,24.0766,13600.0
2007-03-29 11:35:00,36.41,36.41,36.37,36.37,12800.0,24.0832,24.0832,24.0568,24.0568,12800.0
2007-03-29 11:40:00,36.38,36.38,36.35,36.36,15600.0,24.0634,24.0634,24.0435,24.0502,15600.0
2007-03-29 11:45:00,36.37,36.37,36.29,36.3,35600.0,24.0568,24.0568,24.0039,24.0105,35600.0
2007-03-29 11:50:00,36.31,36.31,36.26,36.27,33200.0,24.0171,24.0171,23.984,23.9906,33200.0
2007-03-29 11:55:00,36.28,36.28,36.24,36.24,35200.0,23.9972,23.9972,23.9708,23.9708,35200.0
2007-03-29 12:00:00,36.24,36.29,36.24,36.27,24400.0,23.9708,24.0039,23.9708,23.9906,24400.0
2007-03-29 12:05:00,36.28,36.29,36.26,36.27,20800.0,23.9972,24.0039,23.984,23.9906,20800.0
2007-03-29 12:10:00,36.28,36.29,36.25,36.27,7600.0,23.9972,24.0039,23.9774,23.9906,7600.0
2007-03-29 12:15:00,36.26,36.26,36.21,36.22,16800.0,23.984,23.984,23.9509,23.9576,16800.0
2007-03-29 12:20:00,36.22,36.23,36.2,36.22,20000.0,23.9576,23.9642,23.9443,23.9576,20000.0
2007-03-29 12:25:00,36.22,36.23,36.16,36.16,21200.0,23.9576,23.9642,23.9179,23.9179,21200.0
2007-03-29 12:30:00,36.15,36.18,36.1,36.12,35600.0,23.9113,23.9311,23.8782,23.8914,35600.0
2007-03-29 12:35:00,36.13,36.15,36.12,36.15,20800.0,23.898,23.9113,23.8914,23.9113,20800.0
2007-03-29 12:40:00,36.15,36.2,36.15,36.2,9600.0,23.9113,23.9443,23.9113,23.9443,9600.0
2007-03-29 12:45:00,36.21,36.23,36.21,36.23,6400.0,23.9509,23.9642,23.9509,23.9642,6400.0
2007-03-29 12:50:00,36.22,36.24,36.19,36.19,13600.0,23.9576,23.9708,23.9377,23.9377,13600.0
2007-03-29 12:55:00,36.17,36.17,36.16,36.16,8400.0,23.9245,23.9245,23.9179,23.9179,8400.0
2007-03-29 13:00:00,36.16,36.16,36.08,36.1,22000.0,23.9179,23.9179,23.865,23.8782,22000.0
2007-03-29 13:05:00,36.1,36.13,36.08,36.13,14000.0,23.8782,23.898,23.865,23.898,14000.0
2007-03-29 13:10:00,36.13,36.15,36.13,36.14,4800.0,23.898,23.9113,23.898,23.9046,4800.0
2007-03-29 13:15:00,36.13,36.13,36.03,36.05,28000.0,23.898,23.898,23.8319,23.8451,28000.0
2007-03-29 13:20:00,36.05,36.06,36.02,36.03,28400.0,23.8451,23.8517,23.8253,23.8319,28400.0
2007-03-29 13:25:00,36.03,36.03,35.97,35.99,28400.0,23.8319,23.8319,23.7922,23.8054,28400.0
2007-03-29 13:30:00,35.99,36.02,35.99,36.01,16400.0,23.8054,23.8253,23.8054,23.8187,16400.0
2007-03-29 13:35:00,36.01,36.06,36.01,36.04,30000.0,23.8187,23.8517,23.8187,23.8385,30000.0
2007-03-29 13:40:00,36.04,36.06,36.02,36.04,20800.0,23.8385,23.8517,23.8253,23.8385,20800.0
2007-03-29 13:45:00,36.05,36.05,35.98,36.0,20800.0,23.8451,23.8451,23.7988,23.812,20800.0
2007-03-29 13:50:00,36.0,36.01,35.99,35.99,9600.0,23.812,23.8187,23.8054,23.8054,9600.0
2007-03-29 13:55:00,35.99,36.01,35.95,35.98,22000.0,23.8054,23.8187,23.779,23.7988,22000.0
2007-03-29 14:00:00,35.98,36.01,35.91,36.01,28800.0,23.7988,23.8187,23.7525,23.8187,28800.0
2007-03-29 14:05:00,36.01,36.02,35.93,36.02,28400.0,23.8187,23.8253,23.7657,23.8253,28400.0
2007-03-29 14:10:00,36.0,36.01,35.95,35.95,16000.0,23.812,23.8187,23.779,23.779,16000.0
2007-03-29 14:15:00,35.97,36.06,35.96,36.02,72400.0,23.7922,23.8517,23.7856,23.8253,72400.0
2007-03-29 14:20:00,36.02,36.02,35.99,36.01,16800.0,23.8253,23.8253,23.8054,23.8187,16800.0
2007-03-29 14:25:00,36.02,36.04,36.01,36.03,14800.0,23.8253,23.8385,23.8187,23.8319,14800.0
2007-03-29 14:30:00,36.02,36.02,35.95,35.95,33600.0,23.8253,23.8253,23.779,23.779,33600.0
2007-03-29 14:35:00,35.95,36.04,35.94,36.03,30400.0,23.779,23.8385,23.7724,23.8319,30400.0
2007-03-29 14:40:00,36.04,36.08,36.04,36.06,26400.0,23.8385,23.865,23.8385,23.8517,26400.0
2007-03-29 14:45:00,36.06,36.07,36.02,36.02,16000.0,23.8517,23.8583,23.8253,23.8253,16000.0
2007-03-29 14:50:00,36.02,36.08,36.02,36.05,12400.0,23.8253,23.865,23.8253,23.8451,12400.0
2007-03-29 14:55:00,36.05,36.12,36.05,36.1,35200.0,23.8451,23.8914,23.8451,23.8782,35200.0
2007-03-29 15:00:00,36.11,36.14,36.06,36.07,25600.0,23.8848,23.9046,23.8517,23.8583,25600.0
2007-03-29 15:05:00,36.07,36.08,36.05,36.06,16400.0,23.8583,23.865,23.8451,23.8517,16400.0
2007-03-29 15:10:00,36.05,36.12,36.05,36.1,24400.0,23.8451,23.8914,23.8451,23.8782,24400.0
2007-03-29 15:15:00,36.11,36.17,36.11,36.16,50000.0,23.8848,23.9245,23.8848,23.9179,50000.0
2007-03-29 15:20:00,36.15,36.19,36.15,36.18,18800.0,23.9113,23.9377,23.9113,23.9311,18800.0
2007-03-29 15:25:00,36.19,36.22,36.17,36.19,32800.0,23.9377,23.9576,23.9245,23.9377,32800.0
2007-03-29 15:30:00,36.18,36.23,36.18,36.2,23200.0,23.9311,23.9642,23.9311,23.9443,23200.0
2007-03-29 15:35:00,36.2,36.21,36.18,36.18,26800.0,23.9443,23.9509,23.9311,23.9311,26800.0
2007-03-29 15:40:00,36.19,36.28,36.19,36.27,44000.0,23.9377,23.9972,23.9377,23.9906,44000.0
2007-03-29 15:45:00,36.28,36.31,36.27,36.31,74000.0,23.9972,24.0171,23.9906,24.0171,74000.0
2007-03-29 15:50:00,36.31,36.32,36.3,36.31,86800.0,24.0171,24.0237,24.0105,24.0171,86800.0
2007-03-29 15:55:00,36.31,36.31,36.24,36.24,86000.0,24.0171,24.0171,23.9708,23.9708,86000.0
2007-03-30 09:30:00,36.27,36.27,36.15,36.2,28800.0,23.9906,23.9906,23.9113,23.9443,28800.0
2007-03-30 09:35:00,36.21,36.38,36.18,36.37,28000.0,23.9509,24.0634,23.9311,24.0568,28000.0
2007-03-30 09:40:00,36.38,36.66,36.38,36.61,79600.0,24.0634,24.2486,24.0634,24.2155,79600.0
2007-03-30 09:45:00,36.61,36.73,36.6,36.63,101200.0,24.2155,24.2949,24.2089,24.2288,101200.0
2007-03-30 09:50:00,36.62,36.64,36.52,36.52,22800.0,24.2221,24.2354,24.156,24.156,22800.0
2007-03-30 09:55:00,36.52,36.61,36.48,36.58,37600.0,24.156,24.2155,24.1295,24.1957,37600.0
2007-03-30 10:00:00,36.56,36.6,36.51,36.52,26000.0,24.1825,24.2089,24.1494,24.156,26000.0
2007-03-30 10:05:00,36.5,36.5,36.44,36.45,28000.0,24.1428,24.1428,24.1031,24.1097,28000.0
2007-03-30 10:10:00,36.46,36.57,36.45,36.56,44000.0,24.1163,24.1891,24.1097,24.1825,44000.0
2007-03-30 10:15:00,36.56,36.56,36.51,36.51,43200.0,24.1825,24.1825,24.1494,24.1494,43200.0
2007-03-30 10:20:00,36.51,36.55,36.51,36.55,26800.0,24.1494,24.1758,24.1494,24.1758,26800.0
2007-03-30 10:25:00,36.54,36.59,36.52,36.52,24800.0,24.1692,24.2023,24.156,24.156,24800.0
2007-03-30 10:30:00,36.53,36.55,36.51,36.55,21600.0,24.1626,24.1758,24.1494,24.1758,21600.0
2007-03-30 10:35:00,36.56,36.58,36.54,36.54,22400.0,24.1825,24.1957,24.1692,24.1692,22400.0
2007-03-30 10:40:00,36.52,36.54,36.49,36.49,30400.0,24.156,24.1692,24.1362,24.1362,30400.0
2007-03-30 10:45:00,36.48,36.49,36.45,36.48,20400.0,24.1295,24.1362,24.1097,24.1295,20400.0
2007-03-30 10:50:00,36.48,36.51,36.46,36.51,14800.0,24.1295,24.1494,24.1163,24.1494,14800.0
2007-03-30 10:55:00,36.52,36.56,36.5,36.55,15200.0,24.156,24.1825,24.1428,24.1758,15200.0
2007-03-30 11:00:00,36.56,36.6,36.55,36.56,19600.0,24.1825,24.2089,24.1758,24.1825,19600.0
2007-03-30 11:05:00,36.56,36.59,36.54,36.55,12000.0,24.1825,24.2023,24.1692,24.1758,12000.0
2007-03-30 11:10:00,36.56,36.56,36.51,36.52,8800.0,24.1825,24.1825,24.1494,24.156,8800.0
2007-03-30 11:15:00,36.52,36.53,36.49,36.49,27600.0,24.156,24.1626,24.1362,24.1362,27600.0
2007-03-30 11:20:00,36.49,36.49,36.44,36.44,11600.0,24.1362,24.1362,24.1031,24.1031,11600.0
2007-03-30 11:25:00,36.42,36.42,36.32,36.33,40800.0,24.0899,24.0899,24.0237,24.0303,40800.0
2007-03-30 11:30:00,36.35,36.35,36.29,36.29,12400.0,24.0435,24.0435,24.0039,24.0039,12400.0
2007-03-30 11:35:00,36.31,36.32,36.27,36.28,16000.0,24.0171,24.0237,23.9906,23.9972,16000.0
2007-03-30 11:40:00,36.28,36.28,36.13,36.17,40000.0,23.9972,23.9972,23.898,23.9245,40000.0
2007-03-30 11:45:00,36.18,36.18,36.05,36.12,81600.0,23.9311,23.9311,23.8451,23.8914,81600.0
2007-03-30 11:50:00,36.12,36.13,35.97,35.99,146000.0,23.8914,23.898,23.7922,23.8054,146000.0
2007-03-30 11:55:00,35.98,36.08,35.98,36.08,110000.0,23.7988,23.865,23.7988,23.865,110000.0
2007-03-30 12:00:00,36.06,36.08,36.02,36.07,46400.0,23.8517,23.865,23.8253,23.8583,46400.0
2007-03-30 12:05:00,36.06,36.19,36.06,36.09,73600.0,23.8517,23.9377,23.8517,23.8716,73600.0
2007-03-30 12:10:00,36.08,36.08,36.02,36.02,16000.0,23.865,23.865,23.8253,23.8253,16000.0
2007-03-30 12:15:00,36.02,36.05,36.02,36.04,6400.0,23.8253,23.8451,23.8253,23.8385,6400.0
2007-03-30 12:20:00,36.04,36.06,36.04,36.04,11600.0,23.8385,23.8517,23.8385,23.8385,11600.0
2007-03-30 12:25:00,36.04,36.06,36.04,36.06,8800.0,23.8385,23.8517,23.8385,23.8517,8800.0
2007-03-30 12:30:00,36.05,36.09,36.04,36.06,42800.0,23.8451,23.8716,23.8385,23.8517,42800.0
2007-03-30 12:35:00,36.07,36.07,36.05,36.06,21200.0,23.8583,23.8583,23.8451,23.8517,21200.0
2007-03-30 12:40:00,36.06,36.07,36.05,36.06,10400.0,23.8517,23.8583,23.8451,23.8517,10400.0
2007-03-30 12:45:00,36.06,36.06,36.02,36.05,9600.0,23.8517,23.8517,23.8253,23.8451,9600.0
2007-03-30 12:50:00,36.05,36.07,36.05,36.06,18000.0,23.8451,23.8583,23.8451,23.8517,18000.0
2007-03-30 12:55:00,36.06,36.08,36.05,36.05,21600.0,23.8517,23.865,23.8451,23.8451,21600.0
2007-03-30 13:00:00,36.04,36.07,36.02,36.03,28000.0,23.8385,23.8583,23.8253,23.8319,28000.0
2007-03-30 13:05:00,36.03,36.1,36.03,36.06,24800.0,23.8319,23.8782,23.8319,23.8517,24800.0
2007-03-30 13:10:00,36.07,36.07,36.06,36.06,2000.0,23.8583,23.8583,23.8517,23.8517,2000.0
2007-03-30 13:15:00,36.06,36.09,36.06,36.08,6400.0,23.8517,23.8716,23.8517,23.865,6400.0
2007-03-30 13:20:00,36.09,36.09,36.08,36.08,5600.0,23.8716,23.8716,23.865,23.865,5600.0
2007-03-30 13:25:00,36.1,36.18,36.1,36.17,32800.0,23.8782,23.9311,23.8782,23.9245,32800.0
2007-03-30 13:30:00,36.17,36.19,36.06,36.09,31600.0,23.9245,23.9377,23.8517,23.8716,31600.0
2007-03-30 13:35:00,36.1,36.13,36.09,36.13,12000.0,23.8782,23.898,23.8716,23.898,12000.0
2007-03-30 13:40:00,36.12,36.18,36.12,36.18,30400.0,23.8914,23.9311,23.8914,23.9311,30400.0
2007-03-30 13:45:00,36.16,36.2,36.16,36.16,9600.0,23.9179,23.9443,23.9179,23.9179,9600.0
2007-03-30 13:50:00,36.16,36.2,36.16,36.18,8400.0,23.9179,23.9443,23.9179,23.9311,8400.0
2007-03-30 13:55:00,36.18,36.18,36.16,36.16,6800.0,23.9311,23.9311,23.9179,23.9179,6800.0
2007-03-30 14:00:00,36.16,36.2,36.15,36.17,16000.0,23.9179,23.9443,23.9113,23.9245,16000.0
2007-03-30 14:05:00,36.18,36.18,36.17,36.17,1600.0,23.9311,23.9311,23.9245,23.9245,1600.0
2007-03-30 14:10:00,36.17,36.21,36.17,36.18,6800.0,23.9245,23.9509,23.9245,23.9311,6800.0
2007-03-30 14:15:00,36.18,36.18,36.15,36.15,10000.0,23.9311,23.9311,23.9113,23.9113,10000.0
2007-03-30 14:20:00,36.15,36.18,36.12,36.17,25600.0,23.9113,23.9311,23.8914,23.9245,25600.0
2007-03-30 14:25:00,36.18,36.2,36.17,36.17,13200.0,23.9311,23.9443,23.9245,23.9245,13200.0
2007-03-30 14:30:00,36.17,36.17,36.13,36.14,15200.0,23.9245,23.9245,23.898,23.9046,15200.0
2007-03-30 14:35:00,36.14,36.23,36.14,36.22,32400.0,23.9046,23.9642,23.9046,23.9576,32400.0
2007-03-30 14:40:00,36.23,36.23,36.18,36.19,17600.0,23.9642,23.9642,23.9311,23.9377,17600.0
2007-03-30 14:45:00,36.2,36.22,36.2,36.22,8000.0,23.9443,23.9576,23.9443,23.9576,8000.0
2007-03-30 14:50:00,36.22,36.24,36.19,36.19,30000.0,23.9576,23.9708,23.9377,23.9377,30000.0
2007-03-30 14:55:00,36.18,36.2,36.15,36.16,25200.0,23.9311,23.9443,23.9113,23.9179,25200.0
2007-03-30 15:00:00,36.18,36.18,36.16,36.17,11600.0,23.9311,23.9311,23.9179,23.9245,11600.0
2007-03-30 15:05:00,36.16,36.17,36.1,36.12,40800.0,23.9179,23.9245,23.8782,23.8914,40800.0
2007-03-30 15:10:00,36.12,36.13,36.1,36.12,14000.0,23.8914,23.898,23.8782,23.8914,14000.0
2007-03-30 15:15:00,36.13,36.14,36.1,36.13,10000.0,23.898,23.9046,23.8782,23.898,10000.0
2007-03-30 15:20:00,36.12,36.14,36.12,36.14,12000.0,23.8914,23.9046,23.8914,23.9046,12000.0
2007-03-30 15:25:00,36.13,36.16,36.13,36.15,35200.0,23.898,23.9179,23.898,23.9113,35200.0
2007-03-30 15:30:00,36.15,36.15,36.13,36.13,33200.0,23.9113,23.9113,23.898,23.898,33200.0
2007-03-30 15:35:00,36.13,36.17,36.13,36.17,73200.0,23.898,23.9245,23.898,23.9245,73200.0
2007-03-30 15:40:00,36.17,36.2,36.17,36.17,66800.0,23.9245,23.9443,23.9245,23.9245,66800.0
2007-03-30 15:45:00,36.17,36.17,36.14,36.15,34000.0,23.9245,23.9245,23.9046,23.9113,34000.0
2007-03-30 15:50:00,36.15,36.17,36.09,36.11,66400.0,23.9113,23.9245,23.8716,23.8848,66400.0
2007-03-30 15:55:00,36.1,36.14,36.1,36.14,54000.0,23.8782,23.9046,23.8782,23.9046,54000.0
2007-04-02 09:30:00,36.18,36.34,36.18,36.27,64000.0,23.9311,24.0369,23.9311,23.9906,64000.0
2007-04-02 09:35:00,36.27,36.53,36.25,36.42,39600.0,23.9906,24.1626,23.9774,24.0899,39600.0
2007-04-02 09:40:00,36.45,36.5,36.42,36.5,98800.0,24.1097,24.1428,24.0899,24.1428,98800.0
2007-04-02 09:45:00,36.5,36.51,36.4,36.4,47600.0,24.1428,24.1494,24.0766,24.0766,47600.0
2007-04-02 09:50:00,36.4,36.45,36.37,36.38,37200.0,24.0766,24.1097,24.0568,24.0634,37200.0
2007-04-02 09:55:00,36.38,36.5,36.37,36.44,30800.0,24.0634,24.1428,24.0568,24.1031,30800.0
2007-04-02 10:00:00,36.42,36.42,36.34,36.35,47200.0,24.0899,24.0899,24.0369,24.0435,47200.0
2007-04-02 10:05:00,36.35,36.35,36.23,36.24,40400.0,24.0435,24.0435,23.9642,23.9708,40400.0
2007-04-02 10:10:00,36.24,36.25,36.12,36.14,55200.0,23.9708,23.9774,23.8914,23.9046,55200.0
2007-04-02 10:15:00,36.15,36.15,36.08,36.13,61200.0,23.9113,23.9113,23.865,23.898,61200.0
2007-04-02 10:20:00,36.13,36.18,36.1,36.16,46800.0,23.898,23.9311,23.8782,23.9179,46800.0
2007-04-02 10:25:00,36.16,36.19,36.13,36.17,22000.0,23.9179,23.9377,23.898,23.9245,22000.0
2007-04-02 10:30:00,36.17,36.22,36.17,36.19,40800.0,23.9245,23.9576,23.9245,23.9377,40800.0
2007-04-02 10:35:00,36.17,36.19,36.16,36.17,20800.0,23.9245,23.9377,23.9179,23.9245,20800.0
2007-04-02 10:40:00,36.17,36.19,36.13,36.17,33600.0,23.9245,23.9377,23.898,23.9245,33600.0
2007-04-02 10:45:00,36.18,36.18,36.16,36.18,27600.0,23.9311,23.9311,23.9179,23.9311,27600.0
2007-04-02 10:50:00,36.19,36.2,36.18,36.19,13200.0,23.9377,23.9443,23.9311,23.9377,13200.0
2007-04-02 10:55:00,36.2,36.22,36.18,36.2,42800.0,23.9443,23.9576,23.9311,23.9443,42800.0
2007-04-02 11:00:00,36.21,36.29,36.21,36.25,38800.0,23.9509,24.0039,23.9509,23.9774,38800.0
2007-04-02 11:05:00,36.25,36.29,36.24,36.27,26400.0,23.9774,24.0039,23.9708,23.9906,26400.0
2007-04-02 11:10:00,36.27,36.27,36.24,36.27,12000.0,23.9906,23.9906,23.9708,23.9906,12000.0
2007-04-02 11:15:00,36.27,36.27,36.25,36.26,9200.0,23.9906,23.9906,23.9774,23.984,9200.0
2007-04-02 11:20:00,36.26,36.26,36.22,36.23,12400.0,23.984,23.984,23.9576,23.9642,12400.0
2007-04-02 11:25:00,36.23,36.31,36.23,36.27,36400.0,23.9642,24.0171,23.9642,23.9906,36400.0
2007-04-02 11:30:00,36.27,36.28,36.26,36.28,24000.0,23.9906,23.9972,23.984,23.9972,24000.0
2007-04-02 11:35:00,36.28,36.32,36.28,36.32,17600.0,23.9972,24.0237,23.9972,24.0237,17600.0
2007-04-02 11:40:00,36.32,36.33,36.3,36.32,15200.0,24.0237,24.0303,24.0105,24.0237,15200.0
2007-04-02 11:45:00,36.32,36.32,36.26,36.26,21200.0,24.0237,24.0237,23.984,23.984,21200.0
2007-04-02 11:50:00,36.27,36.27,36.23,36.23,13600.0,23.9906,23.9906,23.9642,23.9642,13600.0
2007-04-02 11:55:00,36.23,36.23,36.22,36.23,16800.0,23.9642,23.9642,23.9576,23.9642,16800.0
2007-04-02 12:00:00,36.22,36.24,36.21,36.23,21200.0,23.9576,23.9708,23.9509,23.9642,21200.0
2007-04-02 12:05:00,36.23,36.3,36.23,36.28,16400.0,23.9642,24.0105,23.9642,23.9972,16400.0
2007-04-02 12:10:00,36.27,36.27,36.24,36.24,10000.0,23.9906,23.9906,23.9708,23.9708,10000.0
2007-04-02 12:15:00,36.24,36.25,36.22,36.23,22400.0,23.9708,23.9774,23.9576,23.9642,22400.0
2007-04-02 12:20:00,36.22,36.23,36.21,36.22,20000.0,23.9576,23.9642,23.9509,23.9576,20000.0
2007-04-02 12:25:00,36.22,36.22,36.18,36.2,15600.0,23.9576,23.9576,23.9311,23.9443,15600.0
2007-04-02 12:30:00,36.21,36.21,36.19,36.19,17200.0,23.9509,23.9509,23.9377,23.9377,17200.0
2007-04-02 12:35:00,36.18,36.19,36.18,36.19,18000.0,23.9311,23.9377,23.9311,23.9377,18000.0
2007-04-02 12:40:00,36.19,36.19,36.18,36.19,36000.0,23.9377,23.9377,23.9311,23.9377,36000.0
2007-04-02 12:45:00,36.19,36.19,36.15,36.17,20000.0,23.9377,23.9377,23.9113,23.9245,20000.0
2007-04-02 12:50:00,36.17,36.17,36.14,36.14,14800.0,23.9245,23.9245,23.9046,23.9046,14800.0
2007-04-02 12:55:00,36.14,36.14,36.08,36.1,60800.0,23.9046,23.9046,23.865,23.8782,60800.0
2007-04-02 13:00:00,36.1,36.13,36.08,36.1,37200.0,23.8782,23.898,23.865,23.8782,37200.0
2007-04-02 13:05:00,36.09,36.11,36.08,36.08,16800.0,23.8716,23.8848,23.865,23.865,16800.0
2007-04-02 13:10:00,36.08,36.08,36.01,36.06,52000.0,23.865,23.865,23.8187,23.8517,52000.0
2007-04-02 13:15:00,36.06,36.06,36.01,36.06,24400.0,23.8517,23.8517,23.8187,23.8517,24400.0
2007-04-02 13:20:00,36.06,36.06,36.03,36.05,19600.0,23.8517,23.8517,23.8319,23.8451,19600.0
2007-04-02 13:25:00,36.05,36.1,36.05,36.1,32400.0,23.8451,23.8782,23.8451,23.8782,32400.0
2007-04-02 13:30:00,36.09,36.1,36.04,36.04,31600.0,23.8716,23.8782,23.8385,23.8385,31600.0
2007-04-02 13:35:00,36.04,36.08,36.04,36.07,24000.0,23.8385,23.865,23.8385,23.8583,24000.0
2007-04-02 13:40:00,36.08,36.09,36.07,36.07,41600.0,23.865,23.8716,23.8583,23.8583,41600.0
2007-04-02 13:45:00,36.07,36.08,36.06,36.08,17200.0,23.8583,23.865,23.8517,23.865,17200.0
2007-04-02 13:50:00,36.07,36.14,36.07,36.13,19600.0,23.8583,23.9046,23.8583,23.898,19600.0
2007-04-02 13:55:00,36.12,36.12,36.05,36.06,15600.0,23.8914,23.8914,23.8451,23.8517,15600.0
2007-04-02 14:00:00,36.06,36.06,36.02,36.05,27600.0,23.8517,23.8517,23.8253,23.8451,27600.0
2007-04-02 14:05:00,36.05,36.05,36.03,36.04,24000.0,23.8451,23.8451,23.8319,23.8385,24000.0
2007-04-02 14:10:00,36.04,36.05,36.03,36.04,13600.0,23.8385,23.8451,23.8319,23.8385,13600.0
2007-04-02 14:15:00,36.04,36.07,36.03,36.04,22800.0,23.8385,23.8583,23.8319,23.8385,22800.0
2007-04-02 14:20:00,36.05,36.07,36.05,36.06,20800.0,23.8451,23.8583,23.8451,23.8517,20800.0
2007-04-02 14:25:00,36.06,36.07,36.06,36.06,23200.0,23.8517,23.8583,23.8517,23.8517,23200.0
2007-04-02 14:30:00,36.06,36.13,36.06,36.13,44400.0,23.8517,23.898,23.8517,23.898,44400.0
2007-04-02 14:35:00,36.14,36.18,36.13,36.18,19600.0,23.9046,23.9311,23.898,23.9311,19600.0
2007-04-02 14:40:00,36.18,36.2,36.17,36.2,16400.0,23.9311,23.9443,23.9245,23.9443,16400.0
2007-04-02 14:45:00,36.21,36.23,36.2,36.2,31200.0,23.9509,23.9642,23.9443,23.9443,31200.0
2007-04-02 14:50:00,36.19,36.19,36.16,36.16,11600.0,23.9377,23.9377,23.9179,23.9179,11600.0
2007-04-02 14:55:00,36.16,36.21,36.15,36.21,20000.0,23.9179,23.9509,23.9113,23.9509,20000.0
2007-04-02 15:00:00,36.21,36.23,36.2,36.22,27600.0,23.9509,23.9642,23.9443,23.9576,27600.0
2007-04-02 15:05:00,36.23,36.26,36.23,36.26,42400.0,23.9642,23.984,23.9642,23.984,42400.0
2007-04-02 15:10:00,36.26,36.31,36.26,36.29,23600.0,23.984,24.0171,23.984,24.0039,23600.0
2007-04-02 15:15:00,36.29,36.32,36.28,36.29,33600.0,24.0039,24.0237,23.9972,24.0039,33600.0
2007-04-02 15:20:00,36.28,36.31,36.27,36.29,18400.0,23.9972,24.0171,23.9906,24.0039,18400.0
2007-04-02 15:25:00,36.27,36.3,36.27,36.29,18400.0,23.9906,24.0105,23.9906,24.0039,18400.0
2007-04-02 15:30:00,36.29,36.31,36.27,36.3,24400.0,24.0039,24.0171,23.9906,24.0105,24400.0
2007-04-02 15:35:00,36.29,36.3,36.23,36.28,26400.0,24.0039,24.0105,23.9642,23.9972,26400.0
2007-04-02 15:40:00,36.29,36.32,36.27,36.31,20800.0,24.0039,24.0237,23.9906,24.0171,20800.0
2007-04-02 15:45:00,36.3,36.31,36.26,36.27,31600.0,24.0105,24.0171,23.984,23.9906,31600.0
2007-04-02 15:50:00,36.26,36.32,36.26,36.31,37200.0,23.984,24.0237,23.984,24.0171,37200.0
2007-04-02 15:55:00,36.31,36.34,36.31,36.34,40000.0,24.0171,24.0369,24.0171,24.0369,40000.0
2007-04-03 09:30:00,36.52,36.52,36.52,36.52,17200.0,24.156,24.156,24.156,24.156,17200.0
2007-04-03 09:35:00,36.52,36.53,36.34,36.47,56000.0,24.156,24.1626,24.0369,24.1229,56000.0
2007-04-03 09:40:00,36.47,36.47,36.38,36.44,37200.0,24.1229,24.1229,24.0634,24.1031,37200.0
2007-04-03 09:45:00,36.44,36.48,36.42,36.47,28400.0,24.1031,24.1295,24.0899,24.1229,28400.0
2007-04-03 09:50:00,36.47,36.49,36.46,36.49,34800.0,24.1229,24.1362,24.1163,24.1362,34800.0
2007-04-03 09:55:00,36.49,36.49,36.38,36.38,28800.0,24.1362,24.1362,24.0634,24.0634,28800.0
2007-04-03 10:00:00,36.39,36.68,36.39,36.68,82400.0,24.07,24.2618,24.07,24.2618,82400.0
2007-04-03 10:05:00,36.67,36.73,36.57,36.57,53200.0,24.2552,24.2949,24.1891,24.1891,53200.0
2007-04-03 10:10:00,36.59,36.59,36.57,36.59,13600.0,24.2023,24.2023,24.1891,24.2023,13600.0
2007-04-03 10:15:00,36.57,36.64,36.57,36.63,25600.0,24.1891,24.2354,24.1891,24.2288,25600.0
2007-04-03 10:20:00,36.63,36.63,36.58,36.58,17600.0,24.2288,24.2288,24.1957,24.1957,17600.0
2007-04-03 10:25:00,36.56,36.56,36.5,36.51,16800.0,24.1825,24.1825,24.1428,24.1494,16800.0
2007-04-03 10:30:00,36.51,36.57,36.51,36.56,24000.0,24.1494,24.1891,24.1494,24.1825,24000.0
2007-04-03 10:35:00,36.57,36.71,36.57,36.67,37600.0,24.1891,24.2817,24.1891,24.2552,37600.0
2007-04-03 10:40:00,36.66,36.77,36.65,36.77,29600.0,24.2486,24.3214,24.242,24.3214,29600.0
2007-04-03 10:45:00,36.77,36.79,36.74,36.77,20000.0,24.3214,24.3346,24.3015,24.3214,20000.0
2007-04-03 10:50:00,36.77,36.8,36.73,36.73,27600.0,24.3214,24.3412,24.2949,24.2949,27600.0
2007-04-03 10:55:00,36.74,36.76,36.72,36.75,15600.0,24.3015,24.3147,24.2883,24.3081,15600.0
2007-04-03 11:00:00,36.76,36.77,36.73,36.73,18000.0,24.3147,24.3214,24.2949,24.2949,18000.0
2007-04-03 11:05:00,36.73,36.77,36.73,36.76,20400.0,24.2949,24.3214,24.2949,24.3147,20400.0
2007-04-03 11:10:00,36.76,36.76,36.72,36.72,10000.0,24.3147,24.3147,24.2883,24.2883,10000.0
2007-04-03 11:15:00,36.72,36.72,36.67,36.68,12800.0,24.2883,24.2883,24.2552,24.2618,12800.0
2007-04-03 11:20:00,36.67,36.73,36.67,36.72,23200.0,24.2552,24.2949,24.2552,24.2883,23200.0
2007-04-03 11:25:00,36.72,36.74,36.7,36.7,11200.0,24.2883,24.3015,24.2751,24.2751,11200.0
2007-04-03 11:30:00,36.69,36.69,36.67,36.68,25200.0,24.2684,24.2684,24.2552,24.2618,25200.0
2007-04-03 11:35:00,36.68,36.68,36.68,36.68,74400.0,24.2618,24.2618,24.2618,24.2618,74400.0
2007-04-03 11:40:00,36.68,36.68,36.65,36.66,16400.0,24.2618,24.2618,24.242,24.2486,16400.0
2007-04-03 11:45:00,36.66,36.68,36.66,36.67,20800.0,24.2486,24.2618,24.2486,24.2552,20800.0
2007-04-03 11:50:00,36.68,36.72,36.68,36.72,21600.0,24.2618,24.2883,24.2618,24.2883,21600.0
2007-04-03 11:55:00,36.71,36.74,36.69,36.74,22400.0,24.2817,24.3015,24.2684,24.3015,22400.0
2007-04-03 12:00:00,36.73,36.73,36.69,36.7,13600.0,24.2949,24.2949,24.2684,24.2751,13600.0
2007-04-03 12:05:00,36.7,36.7,36.65,36.65,15200.0,24.2751,24.2751,24.242,24.242,15200.0
2007-04-03 12:10:00,36.65,36.65,36.62,36.63,22800.0,24.242,24.242,24.2221,24.2288,22800.0
2007-04-03 12:15:00,36.63,36.71,36.63,36.71,10000.0,24.2288,24.2817,24.2288,24.2817,10000.0
2007-04-03 12:20:00,36.71,36.71,36.68,36.68,4800.0,24.2817,24.2817,24.2618,24.2618,4800.0
2007-04-03 12:25:00,36.68,36.68,36.65,36.65,4000.0,24.2618,24.2618,24.242,24.242,4000.0
2007-04-03 12:30:00,36.64,36.64,36.61,36.62,12800.0,24.2354,24.2354,24.2155,24.2221,12800.0
2007-04-03 12:35:00,36.62,36.65,36.62,36.65,18800.0,24.2221,24.242,24.2221,24.242,18800.0
2007-04-03 12:40:00,36.65,36.65,36.62,36.63,10400.0,24.242,24.242,24.2221,24.2288,10400.0
2007-04-03 12:45:00,36.63,36.63,36.61,36.61,10000.0,24.2288,24.2288,24.2155,24.2155,10000.0
2007-04-03 12:50:00,36.61,36.62,36.6,36.61,8000.0,24.2155,24.2221,24.2089,24.2155,8000.0
2007-04-03 12:55:00,36.61,36.61,36.6,36.6,4400.0,24.2155,24.2155,24.2089,24.2089,4400.0
2007-04-03 13:00:00,36.6,36.61,36.59,36.61,14800.0,24.2089,24.2155,24.2023,24.2155,14800.0
2007-04-03 13:05:00,36.61,36.64,36.61,36.64,8400.0,24.2155,24.2354,24.2155,24.2354,8400.0
2007-04-03 13:10:00,36.64,36.64,36.6,36.6,9600.0,24.2354,24.2354,24.2089,24.2089,9600.0
2007-04-03 13:15:00,36.6,36.6,36.6,36.6,8800.0,24.2089,24.2089,24.2089,24.2089,8800.0
2007-04-03 13:20:00,36.6,36.61,36.59,36.61,21600.0,24.2089,24.2155,24.2023,24.2155,21600.0
2007-04-03 13:25:00,36.61,36.63,36.61,36.63,11200.0,24.2155,24.2288,24.2155,24.2288,11200.0
2007-04-03 13:30:00,36.63,36.63,36.6,36.61,12000.0,24.2288,24.2288,24.2089,24.2155,12000.0
2007-04-03 13:35:00,36.6,36.6,36.59,36.59,8800.0,24.2089,24.2089,24.2023,24.2023,8800.0
2007-04-03 13:40:00,36.6,36.62,36.59,36.62,12400.0,24.2089,24.2221,24.2023,24.2221,12400.0
2007-04-03 13:45:00,36.62,36.64,36.61,36.62,15200.0,24.2221,24.2354,24.2155,24.2221,15200.0
2007-04-03 13:50:00,36.62,36.66,36.62,36.66,22000.0,24.2221,24.2486,24.2221,24.2486,22000.0
2007-04-03 13:55:00,36.66,36.67,36.65,36.67,20800.0,24.2486,24.2552,24.242,24.2552,20800.0
2007-04-03 14:00:00,36.67,36.7,36.67,36.7,14400.0,24.2552,24.2751,24.2552,24.2751,14400.0
2007-04-03 14:05:00,36.69,36.69,36.68,36.68,5200.0,24.2684,24.2684,24.2618,24.2618,5200.0
2007-04-03 14:10:00,36.68,36.68,36.61,36.62,25600.0,24.2618,24.2618,24.2155,24.2221,25600.0
2007-04-03 14:15:00,36.62,36.63,36.6,36.62,17600.0,24.2221,24.2288,24.2089,24.2221,17600.0
2007-04-03 14:20:00,36.62,36.63,36.62,36.63,21200.0,24.2221,24.2288,24.2221,24.2288,21200.0
2007-04-03 14:25:00,36.62,36.63,36.61,36.63,26400.0,24.2221,24.2288,24.2155,24.2288,26400.0
2007-04-03 14:30:00,36.63,36.63,36.61,36.61,16000.0,24.2288,24.2288,24.2155,24.2155,16000.0
2007-04-03 14:35:00,36.61,36.63,36.6,36.63,17600.0,24.2155,24.2288,24.2089,24.2288,17600.0
2007-04-03 14:40:00,36.63,36.63,36.62,36.63,9200.0,24.2288,24.2288,24.2221,24.2288,9200.0
2007-04-03 14:45:00,36.64,36.66,36.64,36.66,30800.0,24.2354,24.2486,24.2354,24.2486,30800.0
2007-04-03 14:50:00,36.66,36.68,36.66,36.68,12800.0,24.2486,24.2618,24.2486,24.2618,12800.0
2007-04-03 14:55:00,36.68,36.68,36.65,36.66,28800.0,24.2618,24.2618,24.242,24.2486,28800.0
2007-04-03 15:00:00,36.65,36.66,36.64,36.64,25600.0,24.242,24.2486,24.2354,24.2354,25600.0
2007-04-03 15:05:00,36.64,36.65,36.63,36.65,14800.0,24.2354,24.242,24.2288,24.242,14800.0
2007-04-03 15:10:00,36.64,36.65,36.61,36.62,13600.0,24.2354,24.242,24.2155,24.2221,13600.0
2007-04-03 15:15:00,36.61,36.62,36.61,36.62,9200.0,24.2155,24.2221,24.2155,24.2221,9200.0
2007-04-03 15:20:00,36.62,36.66,36.62,36.63,28800.0,24.2221,24.2486,24.2221,24.2288,28800.0
2007-04-03 15:25:00,36.63,36.67,36.63,36.67,16800.0,24.2288,24.2552,24.2288,24.2552,16800.0
2007-04-03 15:30:00,36.67,36.67,36.64,36.65,20400.0,24.2552,24.2552,24.2354,24.242,20400.0
2007-04-03 15:35:00,36.65,36.66,36.64,36.66,18000.0,24.242,24.2486,24.2354,24.2486,18000.0
2007-04-03 15:40:00,36.65,36.66,36.64,36.64,27200.0,24.242,24.2486,24.2354,24.2354,27200.0
2007-04-03 15:45:00,36.64,36.65,36.63,36.63,33600.0,24.2354,24.242,24.2288,24.2288,33600.0
2007-04-03 15:50:00,36.63,36.65,36.61,36.65,38000.0,24.2288,24.242,24.2155,24.242,38000.0
2007-04-03 15:55:00,36.65,36.68,36.65,36.67,59200.0,24.242,24.2618,24.242,24.2552,59200.0
2007-04-04 09:30:00,36.66,36.66,36.54,36.6,100000.0,24.2486,24.2486,24.1692,24.2089,100000.0
2007-04-04 09:35:00,36.6,36.6,36.48,36.52,110000.0,24.2089,24.2089,24.1295,24.156,110000.0
2007-04-04 09:40:00,36.53,36.55,36.52,36.53,17200.0,24.1626,24.1758,24.156,24.1626,17200.0
2007-04-04 09:45:00,36.53,36.56,36.49,36.56,49200.0,24.1626,24.1825,24.1362,24.1825,49200.0
2007-04-04 09:50:00,36.56,36.6,36.46,36.48,45600.0,24.1825,24.2089,24.1163,24.1295,45600.0
2007-04-04 09:55:00,36.48,36.49,36.39,36.42,32800.0,24.1295,24.1362,24.07,24.0899,32800.0
2007-04-04 10:00:00,36.46,36.46,36.37,36.39,36000.0,24.1163,24.1163,24.0568,24.07,36000.0
2007-04-04 10:05:00,36.4,36.4,36.37,36.38,25200.0,24.0766,24.0766,24.0568,24.0634,25200.0
2007-04-04 10:10:00,36.38,36.41,36.38,36.39,24000.0,24.0634,24.0832,24.0634,24.07,24000.0
2007-04-04 10:15:00,36.38,36.4,36.36,36.36,16400.0,24.0634,24.0766,24.0502,24.0502,16400.0
2007-04-04 10:20:00,36.37,36.41,36.33,36.41,28800.0,24.0568,24.0832,24.0303,24.0832,28800.0
2007-04-04 10:25:00,36.41,36.44,36.41,36.43,13200.0,24.0832,24.1031,24.0832,24.0965,13200.0
2007-04-04 10:30:00,36.44,36.46,36.41,36.42,19600.0,24.1031,24.1163,24.0832,24.0899,19600.0
2007-04-04 10:35:00,36.43,36.45,36.39,36.4,31600.0,24.0965,24.1097,24.07,24.0766,31600.0
2007-04-04 10:40:00,36.39,36.41,36.37,36.41,30800.0,24.07,24.0832,24.0568,24.0832,30800.0
2007-04-04 10:45:00,36.4,36.4,36.34,36.35,11200.0,24.0766,24.0766,24.0369,24.0435,11200.0
2007-04-04 10:50:00,36.35,36.36,36.35,36.35,21200.0,24.0435,24.0502,24.0435,24.0435,21200.0
2007-04-04 10:55:00,36.35,36.38,36.35,36.38,13600.0,24.0435,24.0634,24.0435,24.0634,13600.0
2007-04-04 11:00:00,36.38,36.39,36.37,36.37,18000.0,24.0634,24.07,24.0568,24.0568,18000.0
2007-04-04 11:05:00,36.37,36.43,36.37,36.4,26800.0,24.0568,24.0965,24.0568,24.0766,26800.0
2007-04-04 11:10:00,36.39,36.4,36.35,36.35,31200.0,24.07,24.0766,24.0435,24.0435,31200.0
2007-04-04 11:15:00,36.35,36.39,36.33,36.35,107200.0,24.0435,24.07,24.0303,24.0435,107200.0
2007-04-04 11:20:00,36.35,36.37,36.33,36.35,50400.0,24.0435,24.0568,24.0303,24.0435,50400.0
2007-04-04 11:25:00,36.34,36.42,36.34,36.42,24000.0,24.0369,24.0899,24.0369,24.0899,24000.0
2007-04-04 11:30:00,36.41,36.41,36.34,36.37,36000.0,24.0832,24.0832,24.0369,24.0568,36000.0
2007-04-04 11:35:00,36.36,36.37,36.33,36.33,56800.0,24.0502,24.0568,24.0303,24.0303,56800.0
2007-04-04 11:40:00,36.32,36.32,36.3,36.32,32000.0,24.0237,24.0237,24.0105,24.0237,32000.0
2007-04-04 11:45:00,36.33,36.35,36.31,36.32,14400.0,24.0303,24.0435,24.0171,24.0237,14400.0
2007-04-04 11:50:00,36.31,36.31,36.29,36.3,22800.0,24.0171,24.0171,24.0039,24.0105,22800.0
2007-04-04 11:55:00,36.29,36.31,36.29,36.3,28000.0,24.0039,24.0171,24.0039,24.0105,28000.0
2007-04-04 12:00:00,36.3,36.35,36.3,36.34,33600.0,24.0105,24.0435,24.0105,24.0369,33600.0
2007-04-04 12:05:00,36.34,36.34,36.32,36.33,19600.0,24.0369,24.0369,24.0237,24.0303,19600.0
2007-04-04 12:10:00,36.33,36.33,36.29,36.3,50800.0,24.0303,24.0303,24.0039,24.0105,50800.0
2007-04-04 12:15:00,36.29,36.34,36.29,36.32,12000.0,24.0039,24.0369,24.0039,24.0237,12000.0
2007-04-04 12:20:00,36.32,36.32,36.3,36.31,36000.0,24.0237,24.0237,24.0105,24.0171,36000.0
2007-04-04 12:25:00,36.32,36.32,36.3,36.3,23600.0,24.0237,24.0237,24.0105,24.0105,23600.0
2007-04-04 12:30:00,36.29,36.31,36.29,36.31,23200.0,24.0039,24.0171,24.0039,24.0171,23200.0
2007-04-04 12:35:00,36.32,36.37,36.31,36.35,44800.0,24.0237,24.0568,24.0171,24.0435,44800.0
2007-04-04 12:40:00,36.35,36.35,36.34,36.35,5200.0,24.0435,24.0435,24.0369,24.0435,5200.0
2007-04-04 12:45:00,36.34,36.35,36.34,36.35,23200.0,24.0369,24.0435,24.0369,24.0435,23200.0
2007-04-04 12:50:00,36.35,36.35,36.32,36.34,31600.0,24.0435,24.0435,24.0237,24.0369,31600.0
2007-04-04 12:55:00,36.34,36.34,36.31,36.32,55200.0,24.0369,24.0369,24.0171,24.0237,55200.0
2007-04-04 13:00:00,36.31,36.31,36.26,36.26,42400.0,24.0171,24.0171,23.984,23.984,42400.0
2007-04-04 13:05:00,36.26,36.26,36.23,36.26,52400.0,23.984,23.984,23.9642,23.984,52400.0
2007-04-04 13:10:00,36.25,36.27,36.22,36.25,50000.0,23.9774,23.9906,23.9576,23.9774,50000.0
2007-04-04 13:15:00,36.25,36.29,36.24,36.24,18400.0,23.9774,24.0039,23.9708,23.9708,18400.0
2007-04-04 13:20:00,36.24,36.25,36.22,36.25,23600.0,23.9708,23.9774,23.9576,23.9774,23600.0
2007-04-04 13:25:00,36.24,36.26,36.24,36.26,7200.0,23.9708,23.984,23.9708,23.984,7200.0
2007-04-04 13:30:00,36.25,36.27,36.24,36.24,32400.0,23.9774,23.9906,23.9708,23.9708,32400.0
2007-04-04 13:35:00,36.24,36.24,36.2,36.21,20400.0,23.9708,23.9708,23.9443,23.9509,20400.0
2007-04-04 13:40:00,36.21,36.23,36.21,36.22,11600.0,23.9509,23.9642,23.9509,23.9576,11600.0
2007-04-04 13:45:00,36.22,36.23,36.21,36.21,7200.0,23.9576,23.9642,23.9509,23.9509,7200.0
2007-04-04 13:50:00,36.21,36.23,36.21,36.23,18800.0,23.9509,23.9642,23.9509,23.9642,18800.0
2007-04-04 13:55:00,36.22,36.23,36.21,36.22,12800.0,23.9576,23.9642,23.9509,23.9576,12800.0
2007-04-04 14:00:00,36.22,36.22,36.19,36.21,14400.0,23.9576,23.9576,23.9377,23.9509,14400.0
2007-04-04 14:05:00,36.22,36.23,36.21,36.23,18400.0,23.9576,23.9642,23.9509,23.9642,18400.0
2007-04-04 14:10:00,36.23,36.24,36.23,36.23,14400.0,23.9642,23.9708,23.9642,23.9642,14400.0
2007-04-04 14:15:00,36.23,36.27,36.23,36.24,16400.0,23.9642,23.9906,23.9642,23.9708,16400.0
2007-04-04 14:20:00,36.23,36.25,36.2,36.23,19600.0,23.9642,23.9774,23.9443,23.9642,19600.0
2007-04-04 14:25:00,36.23,36.24,36.2,36.23,30800.0,23.9642,23.9708,23.9443,23.9642,30800.0
2007-04-04 14:30:00,36.23,36.24,36.19,36.19,29200.0,23.9642,23.9708,23.9377,23.9377,29200.0
2007-04-04 14:35:00,36.19,36.24,36.19,36.24,18400.0,23.9377,23.9708,23.9377,23.9708,18400.0
2007-04-04 14:40:00,36.23,36.23,36.22,36.22,11600.0,23.9642,23.9642,23.9576,23.9576,11600.0
2007-04-04 14:45:00,36.22,36.23,36.21,36.23,8400.0,23.9576,23.9642,23.9509,23.9642,8400.0
2007-04-04 14:50:00,36.22,36.24,36.22,36.24,11600.0,23.9576,23.9708,23.9576,23.9708,11600.0
2007-04-04 14:55:00,36.24,36.27,36.24,36.25,35200.0,23.9708,23.9906,23.9708,23.9774,35200.0
2007-04-04 15:00:00,36.25,36.25,36.21,36.23,62000.0,23.9774,23.9774,23.9509,23.9642,62000.0
2007-04-04 15:05:00,36.23,36.23,36.22,36.23,14000.0,23.9642,23.9642,23.9576,23.9642,14000.0
2007-04-04 15:10:00,36.23,36.28,36.22,36.27,28400.0,23.9642,23.9972,23.9576,23.9906,28400.0
2007-04-04 15:15:00,36.27,36.27,36.25,36.25,16000.0,23.9906,23.9906,23.9774,23.9774,16000.0
2007-04-04 15:20:00,36.25,36.25,36.24,36.25,15600.0,23.9774,23.9774,23.9708,23.9774,15600.0
2007-04-04 15:25:00,36.24,36.24,36.23,36.24,18400.0,23.9708,23.9708,23.9642,23.9708,18400.0
2007-04-04 15:30:00,36.25,36.28,36.25,36.26,29600.0,23.9774,23.9972,23.9774,23.984,29600.0
2007-04-04 15:35:00,36.26,36.28,36.26,36.28,24000.0,23.984,23.9972,23.984,23.9972,24000.0
2007-04-04 15:40:00,36.28,36.33,36.28,36.31,42400.0,23.9972,24.0303,23.9972,24.0171,42400.0
2007-04-04 15:45:00,36.31,36.31,36.22,36.23,36400.0,24.0171,24.0171,23.9576,23.9642,36400.0
2007-04-04 15:50:00,36.23,36.27,36.23,36.27,58800.0,23.9642,23.9906,23.9642,23.9906,58800.0
2007-04-04 15:55:00,36.27,36.31,36.26,36.31,55600.0,23.9906,24.0171,23.984,24.0171,55600.0
2007-04-05 09:30:00,36.51,36.62,36.51,36.51,108800.0,24.1494,24.2221,24.1494,24.1494,108800.0
2007-04-05 09:35:00,36.51,36.51,36.43,36.5,68800.0,24.1494,24.1494,24.0965,24.1428,68800.0
2007-04-05 09:40:00,36.5,36.54,36.46,36.5,70800.0,24.1428,24.1692,24.1163,24.1428,70800.0
2007-04-05 09:45:00,36.5,36.59,36.49,36.59,58800.0,24.1428,24.2023,24.1362,24.2023,58800.0
2007-04-05 09:50:00,36.59,36.68,36.59,36.68,57200.0,24.2023,24.2618,24.2023,24.2618,57200.0
2007-04-05 09:55:00,36.68,36.76,36.68,36.75,65200.0,24.2618,24.3147,24.2618,24.3081,65200.0
2007-04-05 10:00:00,36.75,36.83,36.74,36.75,64400.0,24.3081,24.361,24.3015,24.3081,64400.0
2007-04-05 10:05:00,36.77,36.84,36.77,36.84,47600.0,24.3214,24.3677,24.3214,24.3677,47600.0
2007-04-05 10:10:00,36.85,36.85,36.73,36.8,38400.0,24.3743,24.3743,24.2949,24.3412,38400.0
2007-04-05 10:15:00,36.78,36.8,36.77,36.79,17200.0,24.328,24.3412,24.3214,24.3346,17200.0
2007-04-05 10:20:00,36.79,36.8,36.76,36.77,20800.0,24.3346,24.3412,24.3147,24.3214,20800.0
2007-04-05 10:25:00,36.76,36.76,36.7,36.7,23200.0,24.3147,24.3147,24.2751,24.2751,23200.0
2007-04-05 10:30:00,36.71,36.72,36.68,36.71,28800.0,24.2817,24.2883,24.2618,24.2817,28800.0
2007-04-05 10:35:00,36.7,36.73,36.69,36.72,22400.0,24.2751,24.2949,24.2684,24.2883,22400.0
2007-04-05 10:40:00,36.72,36.75,36.71,36.75,25200.0,24.2883,24.3081,24.2817,24.3081,25200.0
2007-04-05 10:45:00,36.75,36.83,36.75,36.83,22400.0,24.3081,24.361,24.3081,24.361,22400.0
2007-04-05 10:50:00,36.84,36.89,36.84,36.88,44400.0,24.3677,24.4007,24.3677,24.3941,44400.0
2007-04-05 10:55:00,36.9,36.93,36.88,36.93,22000.0,24.4073,24.4272,24.3941,24.4272,22000.0
2007-04-05 11:00:00,36.93,36.94,36.9,36.91,32400.0,24.4272,24.4338,24.4073,24.414,32400.0
2007-04-05 11:05:00,36.91,36.92,36.91,36.91,8800.0,24.414,24.4206,24.414,24.414,8800.0
2007-04-05 11:10:00,36.91,36.91,36.85,36.85,14800.0,24.414,24.414,24.3743,24.3743,14800.0
2007-04-05 11:15:00,36.85,36.85,36.84,36.85,7200.0,24.3743,24.3743,24.3677,24.3743,7200.0
2007-04-05 11:20:00,36.85,36.92,36.85,36.92,16000.0,24.3743,24.4206,24.3743,24.4206,16000.0
2007-04-05 11:25:00,36.92,36.94,36.91,36.91,18000.0,24.4206,24.4338,24.414,24.414,18000.0
2007-04-05 11:30:00,36.91,36.91,36.87,36.89,21200.0,24.414,24.414,24.3875,24.4007,21200.0
2007-04-05 11:35:00,36.89,36.92,36.88,36.88,34800.0,24.4007,24.4206,24.3941,24.3941,34800.0
2007-04-05 11:40:00,36.88,36.88,36.87,36.88,9600.0,24.3941,24.3941,24.3875,24.3941,9600.0
2007-04-05 11:45:00,36.88,36.92,36.88,36.92,7600.0,24.3941,24.4206,24.3941,24.4206,7600.0
2007-04-05 11:50:00,36.91,36.93,36.91,36.92,12800.0,24.414,24.4272,24.414,24.4206,12800.0
2007-04-05 11:55:00,36.92,36.93,36.91,36.92,19200.0,24.4206,24.4272,24.414,24.4206,19200.0
2007-04-05 12:00:00,36.93,36.98,36.92,36.98,67600.0,24.4272,24.4603,24.4206,24.4603,67600.0
2007-04-05 12:05:00,36.97,37.01,36.96,37.0,28000.0,24.4536,24.4801,24.447,24.4735,28000.0
2007-04-05 12:10:00,36.99,36.99,36.97,36.97,12400.0,24.4669,24.4669,24.4536,24.4536,12400.0
2007-04-05 12:15:00,36.97,37.04,36.97,37.02,16800.0,24.4536,24.4999,24.4536,24.4867,16800.0
2007-04-05 12:20:00,37.02,37.02,36.99,37.01,9200.0,24.4867,24.4867,24.4669,24.4801,9200.0
2007-04-05 12:25:00,37.01,37.02,37.01,37.02,10000.0,24.4801,24.4867,24.4801,24.4867,10000.0
2007-04-05 12:30:00,37.02,37.02,36.96,36.96,27600.0,24.4867,24.4867,24.447,24.447,27600.0
2007-04-05 12:35:00,36.97,36.97,36.95,36.95,13200.0,24.4536,24.4536,24.4404,24.4404,13200.0
2007-04-05 12:40:00,36.94,36.98,36.94,36.97,6800.0,24.4338,24.4603,24.4338,24.4536,6800.0
2007-04-05 12:45:00,36.97,36.97,36.91,36.92,17600.0,24.4536,24.4536,24.414,24.4206,17600.0
2007-04-05 12:50:00,36.92,36.93,36.91,36.91,13200.0,24.4206,24.4272,24.414,24.414,13200.0
2007-04-05 12:55:00,36.93,36.95,36.92,36.95,10800.0,24.4272,24.4404,24.4206,24.4404,10800.0
2007-04-05 13:00:00,36.95,36.96,36.94,36.94,12000.0,24.4404,24.447,24.4338,24.4338,12000.0
2007-04-05 13:05:00,36.95,36.95,36.93,36.94,9200.0,24.4404,24.4404,24.4272,24.4338,9200.0
2007-04-05 13:10:00,36.94,36.94,36.94,36.94,10800.0,24.4338,24.4338,24.4338,24.4338,10800.0
2007-04-05 13:15:00,36.94,36.95,36.94,36.95,11600.0,24.4338,24.4404,24.4338,24.4404,11600.0
2007-04-05 13:20:00,36.95,36.96,36.94,36.96,15600.0,24.4404,24.447,24.4338,24.447,15600.0
2007-04-05 13:25:00,36.96,36.96,36.93,36.94,7200.0,24.447,24.447,24.4272,24.4338,7200.0
2007-04-05 13:30:00,36.94,36.95,36.93,36.95,7200.0,24.4338,24.4404,24.4272,24.4404,7200.0
2007-04-05 13:35:00,36.95,36.95,36.95,36.95,5200.0,24.4404,24.4404,24.4404,24.4404,5200.0
2007-04-05 13:40:00,36.94,36.95,36.94,36.95,11200.0,24.4338,24.4404,24.4338,24.4404,11200.0
2007-04-05 13:45:00,36.95,36.96,36.93,36.96,16000.0,24.4404,24.447,24.4272,24.447,16000.0
2007-04-05 13:50:00,36.95,36.95,36.94,36.94,5200.0,24.4404,24.4404,24.4338,24.4338,5200.0
2007-04-05 13:55:00,36.94,36.94,36.92,36.93,8400.0,24.4338,24.4338,24.4206,24.4272,8400.0
2007-04-05 14:00:00,36.93,36.95,36.92,36.95,14400.0,24.4272,24.4404,24.4206,24.4404,14400.0
2007-04-05 14:05:00,36.94,36.94,36.94,36.94,8400.0,24.4338,24.4338,24.4338,24.4338,8400.0
2007-04-05 14:10:00,36.93,36.95,36.93,36.95,22000.0,24.4272,24.4404,24.4272,24.4404,22000.0
2007-04-05 14:15:00,36.95,36.97,36.95,36.97,62000.0,24.4404,24.4536,24.4404,24.4536,62000.0
2007-04-05 14:20:00,36.97,36.97,36.94,36.96,27200.0,24.4536,24.4536,24.4338,24.447,27200.0
2007-04-05 14:25:00,36.97,36.99,36.96,36.98,42800.0,24.4536,24.4669,24.447,24.4603,42800.0
2007-04-05 14:30:00,36.97,36.97,36.95,36.95,8000.0,24.4536,24.4536,24.4404,24.4404,8000.0
2007-04-05 14:35:00,36.95,36.96,36.93,36.94,34400.0,24.4404,24.447,24.4272,24.4338,34400.0
2007-04-05 14:40:00,36.93,36.94,36.92,36.92,11600.0,24.4272,24.4338,24.4206,24.4206,11600.0
2007-04-05 14:45:00,36.92,36.94,36.88,36.94,42800.0,24.4206,24.4338,24.3941,24.4338,42800.0
2007-04-05 14:50:00,36.94,36.94,36.93,36.93,10800.0,24.4338,24.4338,24.4272,24.4272,10800.0
2007-04-05 14:55:00,36.93,36.93,36.91,36.92,10400.0,24.4272,24.4272,24.414,24.4206,10400.0
2007-04-05 15:00:00,36.92,36.98,36.91,36.98,30400.0,24.4206,24.4603,24.414,24.4603,30400.0
2007-04-05 15:05:00,36.98,36.98,36.93,36.95,11200.0,24.4603,24.4603,24.4272,24.4404,11200.0
2007-04-05 15:10:00,36.95,36.96,36.94,36.94,8400.0,24.4404,24.447,24.4338,24.4338,8400.0
2007-04-05 15:15:00,36.94,36.95,36.94,36.95,6400.0,24.4338,24.4404,24.4338,24.4404,6400.0
2007-04-05 15:20:00,36.95,36.95,36.88,36.89,17200.0,24.4404,24.4404,24.3941,24.4007,17200.0
2007-04-05 15:25:00,36.89,36.9,36.89,36.9,12000.0,24.4007,24.4073,24.4007,24.4073,12000.0
2007-04-05 15:30:00,36.9,36.9,36.88,36.89,28400.0,24.4073,24.4073,24.3941,24.4007,28400.0
2007-04-05 15:35:00,36.88,36.9,36.88,36.9,13200.0,24.3941,24.4073,24.3941,24.4073,13200.0
2007-04-05 15:40:00,36.9,36.92,36.9,36.92,21600.0,24.4073,24.4206,24.4073,24.4206,21600.0
2007-04-05 15:45:00,36.93,36.94,36.92,36.93,44400.0,24.4272,24.4338,24.4206,24.4272,44400.0
2007-04-05 15:50:00,36.93,36.99,36.93,36.98,82000.0,24.4272,24.4669,24.4272,24.4603,82000.0
2007-04-05 15:55:00,36.98,36.99,36.9,36.92,152800.0,24.4603,24.4669,24.4073,24.4206,152800.0
2007-04-09 09:30:00,37.01,37.07,37.01,37.07,50000.0,24.4801,24.5198,24.4801,24.5198,50000.0
2007-04-09 09:35:00,37.07,37.11,37.07,37.11,29600.0,24.5198,24.5462,24.5198,24.5462,29600.0
2007-04-09 09:40:00,37.1,37.15,37.02,37.12,64800.0,24.5396,24.5727,24.4867,24.5529,64800.0
2007-04-09 09:45:00,37.12,37.19,37.06,37.17,35600.0,24.5529,24.5992,24.5132,24.5859,35600.0
2007-04-09 09:50:00,37.17,37.17,37.08,37.14,28000.0,24.5859,24.5859,24.5264,24.5661,28000.0
2007-04-09 09:55:00,37.14,37.15,37.09,37.09,5600.0,24.5661,24.5727,24.533,24.533,5600.0
2007-04-09 10:00:00,37.1,37.11,37.02,37.03,13600.0,24.5396,24.5462,24.4867,24.4933,13600.0
2007-04-09 10:05:00,37.04,37.04,36.96,36.98,66000.0,24.4999,24.4999,24.447,24.4603,66000.0
2007-04-09 10:10:00,36.98,36.98,36.95,36.95,8000.0,24.4603,24.4603,24.4404,24.4404,8000.0
2007-04-09 10:15:00,36.94,36.95,36.87,36.92,36400.0,24.4338,24.4404,24.3875,24.4206,36400.0
2007-04-09 10:20:00,36.9,36.91,36.88,36.89,8400.0,24.4073,24.414,24.3941,24.4007,8400.0
2007-04-09 10:25:00,36.88,36.89,36.83,36.85,28000.0,24.3941,24.4007,24.361,24.3743,28000.0
2007-04-09 10:30:00,36.86,36.87,36.84,36.86,11600.0,24.3809,24.3875,24.3677,24.3809,11600.0
2007-04-09 10:35:00,36.87,36.9,36.87,36.89,4800.0,24.3875,24.4073,24.3875,24.4007,4800.0
2007-04-09 10:40:00,36.89,36.96,36.89,36.91,19200.0,24.4007,24.447,24.4007,24.414,19200.0
2007-04-09 10:45:00,36.91,36.91,36.86,36.88,8400.0,24.414,24.414,24.3809,24.3941,8400.0
2007-04-09 10:50:00,36.88,36.93,36.88,36.93,8400.0,24.3941,24.4272,24.3941,24.4272,8400.0
2007-04-09 10:55:00,36.93,36.96,36.91,36.96,6400.0,24.4272,24.447,24.414,24.447,6400.0
2007-04-09 11:00:00,36.94,36.99,36.94,36.99,16000.0,24.4338,24.4669,24.4338,24.4669,16000.0
2007-04-09 11:05:00,36.99,37.01,36.98,36.99,6800.0,24.4669,24.4801,24.4603,24.4669,6800.0
2007-04-09 11:10:00,36.98,37.01,36.98,37.0,8800.0,24.4603,24.4801,24.4603,24.4735,8800.0
2007-04-09 11:15:00,37.01,37.05,37.01,37.05,22400.0,24.4801,24.5066,24.4801,24.5066,22400.0
2007-04-09 11:20:00,37.05,37.12,37.05,37.12,22400.0,24.5066,24.5529,24.5066,24.5529,22400.0
2007-04-09 11:25:00,37.13,37.15,37.12,37.12,16000.0,24.5595,24.5727,24.5529,24.5529,16000.0
2007-04-09 11:30:00,37.13,37.16,37.12,37.15,13200.0,24.5595,24.5793,24.5529,24.5727,13200.0
2007-04-09 11:35:00,37.16,37.19,37.15,37.17,23200.0,24.5793,24.5992,24.5727,24.5859,23200.0
2007-04-09 11:40:00,37.18,37.2,37.17,37.19,29200.0,24.5925,24.6058,24.5859,24.5992,29200.0
2007-04-09 11:45:00,37.19,37.19,37.17,37.18,17200.0,24.5992,24.5992,24.5859,24.5925,17200.0
2007-04-09 11:50:00,37.19,37.19,37.18,37.18,18000.0,24.5992,24.5992,24.5925,24.5925,18000.0
2007-04-09 11:55:00,37.17,37.17,37.15,37.17,7200.0,24.5859,24.5859,24.5727,24.5859,7200.0
2007-04-09 12:00:00,37.16,37.17,37.15,37.17,22000.0,24.5793,24.5859,24.5727,24.5859,22000.0
2007-04-09 12:05:00,37.17,37.17,37.16,37.16,7200.0,24.5859,24.5859,24.5793,24.5793,7200.0
2007-04-09 12:10:00,37.16,37.16,37.14,37.14,3200.0,24.5793,24.5793,24.5661,24.5661,3200.0
2007-04-09 12:15:00,37.14,37.15,37.13,37.15,23200.0,24.5661,24.5727,24.5595,24.5727,23200.0
2007-04-09 12:20:00,37.15,37.17,37.15,37.17,7200.0,24.5727,24.5859,24.5727,24.5859,7200.0
2007-04-09 12:25:00,37.17,37.22,37.17,37.2,16800.0,24.5859,24.619,24.5859,24.6058,16800.0
2007-04-09 12:30:00,37.18,37.22,37.18,37.22,9200.0,24.5925,24.619,24.5925,24.619,9200.0
2007-04-09 12:35:00,37.21,37.21,37.17,37.21,14400.0,24.6124,24.6124,24.5859,24.6124,14400.0
2007-04-09 12:40:00,37.21,37.21,37.19,37.19,4800.0,24.6124,24.6124,24.5992,24.5992,4800.0
2007-04-09 12:45:00,37.19,37.19,37.15,37.16,35200.0,24.5992,24.5992,24.5727,24.5793,35200.0
2007-04-09 12:50:00,37.15,37.17,37.13,37.13,117600.0,24.5727,24.5859,24.5595,24.5595,117600.0
2007-04-09 12:55:00,37.13,37.14,37.13,37.14,5600.0,24.5595,24.5661,24.5595,24.5661,5600.0
2007-04-09 13:00:00,37.13,37.14,37.13,37.14,6000.0,24.5595,24.5661,24.5595,24.5661,6000.0
2007-04-09 13:05:00,37.13,37.13,37.13,37.13,2800.0,24.5595,24.5595,24.5595,24.5595,2800.0
2007-04-09 13:10:00,37.13,37.13,37.13,37.13,11600.0,24.5595,24.5595,24.5595,24.5595,11600.0
2007-04-09 13:15:00,37.13,37.14,37.13,37.13,4400.0,24.5595,24.5661,24.5595,24.5595,4400.0
2007-04-09 13:20:00,37.13,37.18,37.13,37.18,6800.0,24.5595,24.5925,24.5595,24.5925,6800.0
2007-04-09 13:25:00,37.17,37.17,37.14,37.14,3200.0,24.5859,24.5859,24.5661,24.5661,3200.0
2007-04-09 13:30:00,37.14,37.14,37.13,37.13,3200.0,24.5661,24.5661,24.5595,24.5595,3200.0
2007-04-09 13:35:00,37.13,37.13,37.1,37.1,16000.0,24.5595,24.5595,24.5396,24.5396,16000.0
2007-04-09 13:40:00,37.11,37.13,37.11,37.13,3600.0,24.5462,24.5595,24.5462,24.5595,3600.0
2007-04-09 13:45:00,37.12,37.12,37.11,37.11,2800.0,24.5529,24.5529,24.5462,24.5462,2800.0
2007-04-09 13:50:00,37.1,37.1,37.07,37.07,17600.0,24.5396,24.5396,24.5198,24.5198,17600.0
2007-04-09 13:55:00,37.06,37.07,37.03,37.03,22000.0,24.5132,24.5198,24.4933,24.4933,22000.0
2007-04-09 14:00:00,37.04,37.04,36.97,36.97,26000.0,24.4999,24.4999,24.4536,24.4536,26000.0
2007-04-09 14:05:00,36.97,36.97,36.94,36.96,20400.0,24.4536,24.4536,24.4338,24.447,20400.0
2007-04-09 14:10:00,36.95,36.99,36.93,36.99,13600.0,24.4404,24.4669,24.4272,24.4669,13600.0
2007-04-09 14:15:00,36.97,36.99,36.93,36.94,11600.0,24.4536,24.4669,24.4272,24.4338,11600.0
2007-04-09 14:20:00,36.93,36.95,36.91,36.94,20000.0,24.4272,24.4404,24.414,24.4338,20000.0
2007-04-09 14:25:00,36.95,36.96,36.94,36.94,10400.0,24.4404,24.447,24.4338,24.4338,10400.0
2007-04-09 14:30:00,36.94,36.97,36.94,36.97,15600.0,24.4338,24.4536,24.4338,24.4536,15600.0
2007-04-09 14:35:00,36.97,36.99,36.97,36.99,11200.0,24.4536,24.4669,24.4536,24.4669,11200.0
2007-04-09 14:40:00,36.97,36.98,36.94,36.94,27600.0,24.4536,24.4603,24.4338,24.4338,27600.0
2007-04-09 14:45:00,36.94,36.94,36.88,36.89,12800.0,24.4338,24.4338,24.3941,24.4007,12800.0
2007-04-09 14:50:00,36.88,36.88,36.85,36.87,21600.0,24.3941,24.3941,24.3743,24.3875,21600.0
2007-04-09 14:55:00,36.87,36.97,36.86,36.95,22000.0,24.3875,24.4536,24.3809,24.4404,22000.0
2007-04-09 15:00:00,36.95,36.95,36.89,36.89,19200.0,24.4404,24.4404,24.4007,24.4007,19200.0
2007-04-09 15:05:00,36.9,36.91,36.88,36.88,24800.0,24.4073,24.414,24.3941,24.3941,24800.0
2007-04-09 15:10:00,36.88,36.91,36.88,36.91,31600.0,24.3941,24.414,24.3941,24.414,31600.0
2007-04-09 15:15:00,36.91,36.94,36.89,36.91,25200.0,24.414,24.4338,24.4007,24.414,25200.0
2007-04-09 15:20:00,36.9,36.91,36.85,36.9,33200.0,24.4073,24.414,24.3743,24.4073,33200.0
2007-04-09 15:25:00,36.9,36.9,36.85,36.86,19600.0,24.4073,24.4073,24.3743,24.3809,19600.0
2007-04-09 15:30:00,36.87,36.94,36.87,36.92,38400.0,24.3875,24.4338,24.3875,24.4206,38400.0
2007-04-09 15:35:00,36.92,36.94,36.88,36.88,29200.0,24.4206,24.4338,24.3941,24.3941,29200.0
2007-04-09 15:40:00,36.89,36.89,36.86,36.88,34000.0,24.4007,24.4007,24.3809,24.3941,34000.0
2007-04-09 15:45:00,36.88,36.89,36.86,36.88,40800.0,24.3941,24.4007,24.3809,24.3941,40800.0
2007-04-09 15:50:00,36.88,36.9,36.86,36.89,77600.0,24.3941,24.4073,24.3809,24.4007,77600.0
2007-04-09 15:55:00,36.88,36.89,36.84,36.87,64800.0,24.3941,24.4007,24.3677,24.3875,64800.0
2007-04-10 09:30:00,36.66,36.86,36.6,36.74,47600.0,24.2486,24.3809,24.2089,24.3015,47600.0
2007-04-10 09:35:00,36.74,36.94,36.73,36.91,36400.0,24.3015,24.4338,24.2949,24.414,36400.0
2007-04-10 09:40:00,36.88,36.96,36.83,36.85,45000.0,24.3941,24.447,24.361,24.3743,45000.0
2007-04-10 09:45:00,36.85,36.85,36.72,36.74,13600.0,24.3743,24.3743,24.2883,24.3015,13600.0
2007-04-10 09:50:00,36.73,36.79,36.73,36.79,15400.0,24.2949,24.3346,24.2949,24.3346,15400.0
2007-04-10 09:55:00,36.79,36.79,36.69,36.7,18400.0,24.3346,24.3346,24.2684,24.2751,18400.0
2007-04-10 10:00:00,36.7,36.72,36.68,36.71,11200.0,24.2751,24.2883,24.2618,24.2817,11200.0
2007-04-10 10:05:00,36.68,36.68,36.59,36.6,32000.0,24.2618,24.2618,24.2023,24.2089,32000.0
2007-04-10 10:10:00,36.6,36.69,36.57,36.69,20400.0,24.2089,24.2684,24.1891,24.2684,20400.0
2007-04-10 10:15:00,36.7,36.74,36.69,36.73,17200.0,24.2751,24.3015,24.2684,24.2949,17200.0
2007-04-10 10:20:00,36.73,36.73,36.72,36.72,15600.0,24.2949,24.2949,24.2883,24.2883,15600.0
2007-04-10 10:25:00,36.72,36.72,36.71,36.71,15200.0,24.2883,24.2883,24.2817,24.2817,15200.0
2007-04-10 10:30:00,36.71,36.76,36.71,36.71,18800.0,24.2817,24.3147,24.2817,24.2817,18800.0
2007-04-10 10:35:00,36.71,36.71,36.63,36.67,31200.0,24.2817,24.2817,24.2288,24.2552,31200.0
2007-04-10 10:40:00,36.67,36.72,36.66,36.71,14800.0,24.2552,24.2883,24.2486,24.2817,14800.0
2007-04-10 10:45:00,36.71,36.73,36.69,36.73,15000.0,24.2817,24.2949,24.2684,24.2949,15000.0
2007-04-10 10:50:00,36.72,36.77,36.72,36.77,10200.0,24.2883,24.3214,24.2883,24.3214,10200.0
2007-04-10 10:55:00,36.77,36.78,36.72,36.72,10400.0,24.3214,24.328,24.2883,24.2883,10400.0
2007-04-10 11:00:00,36.71,36.71,36.64,36.65,20200.0,24.2817,24.2817,24.2354,24.242,20200.0
2007-04-10 11:05:00,36.65,36.66,36.63,36.65,27600.0,24.242,24.2486,24.2288,24.242,27600.0
2007-04-10 11:10:00,36.65,36.65,36.6,36.6,15400.0,24.242,24.242,24.2089,24.2089,15400.0
2007-04-10 11:15:00,36.6,36.68,36.6,36.68,42200.0,24.2089,24.2618,24.2089,24.2618,42200.0
2007-04-10 11:20:00,36.68,36.69,36.67,36.69,6600.0,24.2618,24.2684,24.2552,24.2684,6600.0
2007-04-10 11:25:00,36.68,36.69,36.67,36.67,7800.0,24.2618,24.2684,24.2552,24.2552,7800.0
2007-04-10 11:30:00,36.68,36.7,36.67,36.68,10800.0,24.2618,24.2751,24.2552,24.2618,10800.0
2007-04-10 11:35:00,36.68,36.68,36.58,36.58,17600.0,24.2618,24.2618,24.1957,24.1957,17600.0
2007-04-10 11:40:00,36.57,36.57,36.52,36.55,13600.0,24.1891,24.1891,24.156,24.1758,13600.0
2007-04-10 11:45:00,36.55,36.55,36.52,36.54,14000.0,24.1758,24.1758,24.156,24.1692,14000.0
2007-04-10 11:50:00,36.54,36.54,36.52,36.52,18600.0,24.1692,24.1692,24.156,24.156,18600.0
2007-04-10 11:55:00,36.52,36.52,36.5,36.51,8600.0,24.156,24.156,24.1428,24.1494,8600.0
2007-04-10 12:00:00,36.51,36.51,36.5,36.5,14800.0,24.1494,24.1494,24.1428,24.1428,14800.0
2007-04-10 12:05:00,36.5,36.54,36.5,36.54,10200.0,24.1428,24.1692,24.1428,24.1692,10200.0
2007-04-10 12:10:00,36.54,36.54,36.46,36.48,37800.0,24.1692,24.1692,24.1163,24.1295,37800.0
2007-04-10 12:15:00,36.48,36.48,36.46,36.48,16400.0,24.1295,24.1295,24.1163,24.1295,16400.0
2007-04-10 12:20:00,36.48,36.48,36.45,36.46,13200.0,24.1295,24.1295,24.1097,24.1163,13200.0
2007-04-10 12:25:00,36.45,36.45,36.43,36.44,13600.0,24.1097,24.1097,24.0965,24.1031,13600.0
2007-04-10 12:30:00,36.44,36.45,36.43,36.45,122400.0,24.1031,24.1097,24.0965,24.1097,122400.0
2007-04-10 12:35:00,36.44,36.45,36.44,36.45,13000.0,24.1031,24.1097,24.1031,24.1097,13000.0
2007-04-10 12:40:00,36.45,36.46,36.45,36.45,18200.0,24.1097,24.1163,24.1097,24.1097,18200.0
2007-04-10 12:45:00,36.45,36.45,36.44,36.44,8200.0,24.1097,24.1097,24.1031,24.1031,8200.0
2007-04-10 12:50:00,36.44,36.44,36.41,36.42,101600.0,24.1031,24.1031,24.0832,24.0899,101600.0
2007-04-10 12:55:00,36.42,36.45,36.41,36.45,42200.0,24.0899,24.1097,24.0832,24.1097,42200.0
2007-04-10 13:00:00,36.44,36.45,36.44,36.45,16800.0,24.1031,24.1097,24.1031,24.1097,16800.0
2007-04-10 13:05:00,36.45,36.48,36.45,36.47,16200.0,24.1097,24.1295,24.1097,24.1229,16200.0
2007-04-10 13:10:00,36.47,36.47,36.42,36.43,9200.0,24.1229,24.1229,24.0899,24.0965,9200.0
2007-04-10 13:15:00,36.43,36.44,36.42,36.42,19800.0,24.0965,24.1031,24.0899,24.0899,19800.0
2007-04-10 13:20:00,36.43,36.48,36.42,36.47,15800.0,24.0965,24.1295,24.0899,24.1229,15800.0
2007-04-10 13:25:00,36.47,36.47,36.43,36.44,11200.0,24.1229,24.1229,24.0965,24.1031,11200.0
2007-04-10 13:30:00,36.44,36.44,36.4,36.43,19200.0,24.1031,24.1031,24.0766,24.0965,19200.0
2007-04-10 13:35:00,36.43,36.48,36.43,36.48,152800.0,24.0965,24.1295,24.0965,24.1295,152800.0
2007-04-10 13:40:00,36.48,36.58,36.48,36.56,45200.0,24.1295,24.1957,24.1295,24.1825,45200.0
2007-04-10 13:45:00,36.57,36.57,36.56,36.57,15600.0,24.1891,24.1891,24.1825,24.1891,15600.0
2007-04-10 13:50:00,36.57,36.58,36.57,36.58,33000.0,24.1891,24.1957,24.1891,24.1957,33000.0
2007-04-10 13:55:00,36.57,36.57,36.54,36.56,15400.0,24.1891,24.1891,24.1692,24.1825,15400.0
2007-04-10 14:00:00,36.56,36.57,36.56,36.57,15600.0,24.1825,24.1891,24.1825,24.1891,15600.0
2007-04-10 14:05:00,36.56,36.58,36.56,36.57,21400.0,24.1825,24.1957,24.1825,24.1891,21400.0
2007-04-10 14:10:00,36.58,36.63,36.58,36.6,58600.0,24.1957,24.2288,24.1957,24.2089,58600.0
2007-04-10 14:15:00,36.58,36.58,36.54,36.58,16800.0,24.1957,24.1957,24.1692,24.1957,16800.0
2007-04-10 14:20:00,36.58,36.58,36.55,36.55,14200.0,24.1957,24.1957,24.1758,24.1758,14200.0
2007-04-10 14:25:00,36.55,36.56,36.55,36.56,21200.0,24.1758,24.1825,24.1758,24.1825,21200.0
2007-04-10 14:30:00,36.55,36.56,36.55,36.56,16600.0,24.1758,24.1825,24.1758,24.1825,16600.0
2007-04-10 14:35:00,36.56,36.58,36.56,36.57,9600.0,24.1825,24.1957,24.1825,24.1891,9600.0
2007-04-10 14:40:00,36.56,36.57,36.55,36.56,14800.0,24.1825,24.1891,24.1758,24.1825,14800.0
2007-04-10 14:45:00,36.55,36.56,36.54,36.55,31400.0,24.1758,24.1825,24.1692,24.1758,31400.0
2007-04-10 14:50:00,36.54,36.56,36.54,36.55,15800.0,24.1692,24.1825,24.1692,24.1758,15800.0
2007-04-10 14:55:00,36.55,36.56,36.55,36.55,8800.0,24.1758,24.1825,24.1758,24.1758,8800.0
2007-04-10 15:00:00,36.56,36.56,36.55,36.56,9600.0,24.1825,24.1825,24.1758,24.1825,9600.0
2007-04-10 15:05:00,36.56,36.56,36.56,36.56,10000.0,24.1825,24.1825,24.1825,24.1825,10000.0
2007-04-10 15:10:00,36.57,36.57,36.55,36.55,18000.0,24.1891,24.1891,24.1758,24.1758,18000.0
2007-04-10 15:15:00,36.55,36.59,36.55,36.58,35200.0,24.1758,24.2023,24.1758,24.1957,35200.0
2007-04-10 15:20:00,36.58,36.6,36.58,36.6,22600.0,24.1957,24.2089,24.1957,24.2089,22600.0
2007-04-10 15:25:00,36.6,36.6,36.57,36.58,18200.0,24.2089,24.2089,24.1891,24.1957,18200.0
2007-04-10 15:30:00,36.58,36.58,36.58,36.58,6200.0,24.1957,24.1957,24.1957,24.1957,6200.0
2007-04-10 15:35:00,36.58,36.59,36.58,36.59,35200.0,24.1957,24.2023,24.1957,24.2023,35200.0
2007-04-10 15:40:00,36.59,36.66,36.58,36.65,68200.0,24.2023,24.2486,24.1957,24.242,68200.0
2007-04-10 15:45:00,36.63,36.67,36.63,36.65,210200.0,24.2288,24.2552,24.2288,24.242,210200.0
2007-04-10 15:50:00,36.65,36.69,36.63,36.69,53800.0,24.242,24.2684,24.2288,24.2684,53800.0
2007-04-10 15:55:00,36.69,36.77,36.69,36.77,102200.0,24.2684,24.3214,24.2684,24.3214,102200.0
2007-04-11 09:30:00,36.6,36.81,36.56,36.81,82000.0,24.2089,24.3478,24.1825,24.3478,82000.0
2007-04-11 09:35:00,36.81,36.9,36.75,36.82,54600.0,24.3478,24.4073,24.3081,24.3544,54600.0
2007-04-11 09:40:00,36.82,36.85,36.81,36.85,43400.0,24.3544,24.3743,24.3478,24.3743,43400.0
2007-04-11 09:45:00,36.84,36.87,36.77,36.79,47400.0,24.3677,24.3875,24.3214,24.3346,47400.0
2007-04-11 09:50:00,36.77,36.8,36.76,36.76,36600.0,24.3214,24.3412,24.3147,24.3147,36600.0
2007-04-11 09:55:00,36.76,36.77,36.74,36.75,35800.0,24.3147,24.3214,24.3015,24.3081,35800.0
2007-04-11 10:00:00,36.76,36.78,36.74,36.75,36800.0,24.3147,24.328,24.3015,24.3081,36800.0
2007-04-11 10:05:00,36.76,36.76,36.72,36.73,40200.0,24.3147,24.3147,24.2883,24.2949,40200.0
2007-04-11 10:10:00,36.72,36.73,36.72,36.72,29800.0,24.2883,24.2949,24.2883,24.2883,29800.0
2007-04-11 10:15:00,36.72,36.73,36.65,36.65,41600.0,24.2883,24.2949,24.242,24.242,41600.0
2007-04-11 10:20:00,36.64,36.65,36.58,36.65,51400.0,24.2354,24.242,24.1957,24.242,51400.0
2007-04-11 10:25:00,36.65,36.68,36.63,36.68,31400.0,24.242,24.2618,24.2288,24.2618,31400.0
2007-04-11 10:30:00,36.68,36.69,36.65,36.67,27600.0,24.2618,24.2684,24.242,24.2552,27600.0
2007-04-11 10:35:00,36.67,36.67,36.65,36.65,55600.0,24.2552,24.2552,24.242,24.242,55600.0
2007-04-11 10:40:00,36.65,36.65,36.58,36.58,24000.0,24.242,24.242,24.1957,24.1957,24000.0
2007-04-11 10:45:00,36.59,36.6,36.54,36.57,54600.0,24.2023,24.2089,24.1692,24.1891,54600.0
2007-04-11 10:50:00,36.57,36.58,36.46,36.46,38200.0,24.1891,24.1957,24.1163,24.1163,38200.0
2007-04-11 10:55:00,36.46,36.52,36.43,36.5,50800.0,24.1163,24.156,24.0965,24.1428,50800.0
2007-04-11 11:00:00,36.5,36.58,36.49,36.57,26600.0,24.1428,24.1957,24.1362,24.1891,26600.0
2007-04-11 11:05:00,36.57,36.58,36.54,36.54,21800.0,24.1891,24.1957,24.1692,24.1692,21800.0
2007-04-11 11:10:00,36.53,36.57,36.53,36.56,20200.0,24.1626,24.1891,24.1626,24.1825,20200.0
2007-04-11 11:15:00,36.56,36.6,36.55,36.6,18000.0,24.1825,24.2089,24.1758,24.2089,18000.0
2007-04-11 11:20:00,36.6,36.65,36.59,36.65,37200.0,24.2089,24.242,24.2023,24.242,37200.0
2007-04-11 11:25:00,36.64,36.69,36.64,36.67,27600.0,24.2354,24.2684,24.2354,24.2552,27600.0
2007-04-11 11:30:00,36.66,36.68,36.66,36.67,41000.0,24.2486,24.2618,24.2486,24.2552,41000.0
2007-04-11 11:35:00,36.67,36.67,36.65,36.65,13200.0,24.2552,24.2552,24.242,24.242,13200.0
2007-04-11 11:40:00,36.65,36.66,36.63,36.64,20000.0,24.242,24.2486,24.2288,24.2354,20000.0
2007-04-11 11:45:00,36.63,36.66,36.63,36.66,17600.0,24.2288,24.2486,24.2288,24.2486,17600.0
2007-04-11 11:50:00,36.66,36.69,36.66,36.69,9200.0,24.2486,24.2684,24.2486,24.2684,9200.0
2007-04-11 11:55:00,36.69,36.72,36.69,36.72,15400.0,24.2684,24.2883,24.2684,24.2883,15400.0
2007-04-11 12:00:00,36.72,36.79,36.72,36.79,26600.0,24.2883,24.3346,24.2883,24.3346,26600.0
2007-04-11 12:05:00,36.8,36.82,36.74,36.8,55200.0,24.3412,24.3544,24.3015,24.3412,55200.0
2007-04-11 12:10:00,36.8,36.8,36.76,36.79,11400.0,24.3412,24.3412,24.3147,24.3346,11400.0
2007-04-11 12:15:00,36.79,36.8,36.77,36.8,16000.0,24.3346,24.3412,24.3214,24.3412,16000.0
2007-04-11 12:20:00,36.81,36.89,36.81,36.86,48000.0,24.3478,24.4007,24.3478,24.3809,48000.0
2007-04-11 12:25:00,36.86,36.87,36.83,36.84,10400.0,24.3809,24.3875,24.361,24.3677,10400.0
2007-04-11 12:30:00,36.83,36.83,36.77,36.79,14000.0,24.361,24.361,24.3214,24.3346,14000.0
2007-04-11 12:35:00,36.79,36.82,36.77,36.82,14400.0,24.3346,24.3544,24.3214,24.3544,14400.0
2007-04-11 12:40:00,36.82,36.82,36.81,36.82,14400.0,24.3544,24.3544,24.3478,24.3544,14400.0
2007-04-11 12:45:00,36.82,36.82,36.8,36.81,11000.0,24.3544,24.3544,24.3412,24.3478,11000.0
2007-04-11 12:50:00,36.82,36.82,36.81,36.82,11000.0,24.3544,24.3544,24.3478,24.3544,11000.0
2007-04-11 12:55:00,36.82,36.86,36.82,36.85,21000.0,24.3544,24.3809,24.3544,24.3743,21000.0
2007-04-11 13:00:00,36.86,36.96,36.86,36.88,96600.0,24.3809,24.447,24.3809,24.3941,96600.0
2007-04-11 13:05:00,36.86,36.88,36.84,36.88,19000.0,24.3809,24.3941,24.3677,24.3941,19000.0
2007-04-11 13:10:00,36.88,36.92,36.88,36.91,36600.0,24.3941,24.4206,24.3941,24.414,36600.0
2007-04-11 13:15:00,36.91,36.91,36.89,36.91,13200.0,24.414,24.414,24.4007,24.414,13200.0
2007-04-11 13:20:00,36.91,36.91,36.87,36.88,25800.0,24.414,24.414,24.3875,24.3941,25800.0
2007-04-11 13:25:00,36.87,36.88,36.87,36.88,10400.0,24.3875,24.3941,24.3875,24.3941,10400.0
2007-04-11 13:30:00,36.88,36.94,36.87,36.94,16400.0,24.3941,24.4338,24.3875,24.4338,16400.0
2007-04-11 13:35:00,36.94,36.94,36.87,36.87,36400.0,24.4338,24.4338,24.3875,24.3875,36400.0
2007-04-11 13:40:00,36.87,36.87,36.86,36.86,12400.0,24.3875,24.3875,24.3809,24.3809,12400.0
2007-04-11 13:45:00,36.87,36.88,36.86,36.87,24800.0,24.3875,24.3941,24.3809,24.3875,24800.0
2007-04-11 13:50:00,36.87,36.87,36.83,36.83,14000.0,24.3875,24.3875,24.361,24.361,14000.0
2007-04-11 13:55:00,36.83,36.83,36.8,36.8,16200.0,24.361,24.361,24.3412,24.3412,16200.0
2007-04-11 14:00:00,36.8,36.8,36.37,36.65,170800.0,24.3412,24.3412,24.0568,24.242,170800.0
2007-04-11 14:05:00,36.65,36.68,36.59,36.62,84400.0,24.242,24.2618,24.2023,24.2221,84400.0
2007-04-11 14:10:00,36.62,36.68,36.57,36.68,57600.0,24.2221,24.2618,24.1891,24.2618,57600.0
2007-04-11 14:15:00,36.68,36.71,36.61,36.65,43400.0,24.2618,24.2817,24.2155,24.242,43400.0
2007-04-11 14:20:00,36.65,36.68,36.63,36.65,30600.0,24.242,24.2618,24.2288,24.242,30600.0
2007-04-11 14:25:00,36.65,36.69,36.64,36.66,72000.0,24.242,24.2684,24.2354,24.2486,72000.0
2007-04-11 14:30:00,36.66,36.68,36.6,36.6,23800.0,24.2486,24.2618,24.2089,24.2089,23800.0
2007-04-11 14:35:00,36.6,36.66,36.58,36.65,66600.0,24.2089,24.2486,24.1957,24.242,66600.0
2007-04-11 14:40:00,36.66,36.68,36.63,36.63,43400.0,24.2486,24.2618,24.2288,24.2288,43400.0
2007-04-11 14:45:00,36.63,36.63,36.6,36.6,31800.0,24.2288,24.2288,24.2089,24.2089,31800.0
2007-04-11 14:50:00,36.6,36.66,36.59,36.65,35200.0,24.2089,24.2486,24.2023,24.242,35200.0
2007-04-11 14:55:00,36.65,36.66,36.62,36.63,21400.0,24.242,24.2486,24.2221,24.2288,21400.0
2007-04-11 15:00:00,36.63,36.66,36.6,36.66,15400.0,24.2288,24.2486,24.2089,24.2486,15400.0
2007-04-11 15:05:00,36.65,36.66,36.63,36.63,14800.0,24.242,24.2486,24.2288,24.2288,14800.0
2007-04-11 15:10:00,36.63,36.67,36.63,36.67,13400.0,24.2288,24.2552,24.2288,24.2552,13400.0
2007-04-11 15:15:00,36.67,36.68,36.66,36.68,16200.0,24.2552,24.2618,24.2486,24.2618,16200.0
2007-04-11 15:20:00,36.67,36.75,36.67,36.74,37800.0,24.2552,24.3081,24.2552,24.3015,37800.0
2007-04-11 15:25:00,36.74,36.74,36.71,36.72,19800.0,24.3015,24.3015,24.2817,24.2883,19800.0
2007-04-11 15:30:00,36.72,36.72,36.71,36.72,110200.0,24.2883,24.2883,24.2817,24.2883,110200.0
2007-04-11 15:35:00,36.72,36.73,36.72,36.72,22000.0,24.2883,24.2949,24.2883,24.2883,22000.0
2007-04-11 15:40:00,36.72,36.73,36.71,36.73,25800.0,24.2883,24.2949,24.2817,24.2949,25800.0
2007-04-11 15:45:00,36.73,36.78,36.72,36.76,27000.0,24.2949,24.328,24.2883,24.3147,27000.0
2007-04-11 15:50:00,36.76,36.76,36.74,36.75,35400.0,24.3147,24.3147,24.3015,24.3081,35400.0
2007-04-11 15:55:00,36.75,36.77,36.72,36.73,43000.0,24.3081,24.3214,24.2883,24.2949,43000.0
2007-04-12 09:30:00,36.7,36.7,36.5,36.51,31600.0,24.2751,24.2751,24.1428,24.1494,31600.0
2007-04-12 09:35:00,36.5,36.51,36.33,36.38,205200.0,24.1428,24.1494,24.0303,24.0634,205200.0
2007-04-12 09:40:00,36.37,36.45,36.32,36.32,32600.0,24.0568,24.1097,24.0237,24.0237,32600.0
2007-04-12 09:45:00,36.32,36.45,36.32,36.39,36800.0,24.0237,24.1097,24.0237,24.07,36800.0
2007-04-12 09:50:00,36.39,36.44,36.38,36.4,34200.0,24.07,24.1031,24.0634,24.0766,34200.0
2007-04-12 09:55:00,36.39,36.46,36.38,36.46,19600.0,24.07,24.1163,24.0634,24.1163,19600.0
2007-04-12 10:00:00,36.46,36.52,36.46,36.52,33000.0,24.1163,24.156,24.1163,24.156,33000.0
2007-04-12 10:05:00,36.52,36.6,36.49,36.5,35400.0,24.156,24.2089,24.1362,24.1428,35400.0
2007-04-12 10:10:00,36.49,36.49,36.4,36.41,29800.0,24.1362,24.1362,24.0766,24.0832,29800.0
2007-04-12 10:15:00,36.42,36.43,36.38,36.43,31000.0,24.0899,24.0965,24.0634,24.0965,31000.0
2007-04-12 10:20:00,36.44,36.46,36.42,36.45,58600.0,24.1031,24.1163,24.0899,24.1097,58600.0
2007-04-12 10:25:00,36.45,36.47,36.4,36.44,44400.0,24.1097,24.1229,24.0766,24.1031,44400.0
2007-04-12 10:30:00,36.44,36.46,36.42,36.42,25800.0,24.1031,24.1163,24.0899,24.0899,25800.0
2007-04-12 10:35:00,36.44,36.45,36.4,36.4,20600.0,24.1031,24.1097,24.0766,24.0766,20600.0
2007-04-12 10:40:00,36.4,36.4,36.38,36.4,21600.0,24.0766,24.0766,24.0634,24.0766,21600.0
2007-04-12 10:45:00,36.4,36.47,36.39,36.44,52400.0,24.0766,24.1229,24.07,24.1031,52400.0
2007-04-12 10:50:00,36.42,36.46,36.41,36.45,25200.0,24.0899,24.1163,24.0832,24.1097,25200.0
2007-04-12 10:55:00,36.46,36.46,36.44,36.45,168800.0,24.1163,24.1163,24.1031,24.1097,168800.0
2007-04-12 11:00:00,36.44,36.45,36.41,36.43,16800.0,24.1031,24.1097,24.0832,24.0965,16800.0
2007-04-12 11:05:00,36.44,36.45,36.41,36.42,30000.0,24.1031,24.1097,24.0832,24.0899,30000.0
2007-04-12 11:10:00,36.42,36.43,36.39,36.4,24400.0,24.0899,24.0965,24.07,24.0766,24400.0
2007-04-12 11:15:00,36.4,36.41,36.38,36.38,8000.0,24.0766,24.0832,24.0634,24.0634,8000.0
2007-04-12 11:20:00,36.4,36.41,36.34,36.34,29000.0,24.0766,24.0832,24.0369,24.0369,29000.0
2007-04-12 11:25:00,36.35,36.38,36.35,36.37,11000.0,24.0435,24.0634,24.0435,24.0568,11000.0
2007-04-12 11:30:00,36.37,36.44,36.35,36.44,75200.0,24.0568,24.1031,24.0435,24.1031,75200.0
2007-04-12 11:35:00,36.43,36.43,36.38,36.43,35000.0,24.0965,24.0965,24.0634,24.0965,35000.0
2007-04-12 11:40:00,36.43,36.43,36.36,36.38,17200.0,24.0965,24.0965,24.0502,24.0634,17200.0
2007-04-12 11:45:00,36.39,36.41,36.39,36.4,7400.0,24.07,24.0832,24.07,24.0766,7400.0
2007-04-12 11:50:00,36.4,36.4,36.38,36.38,8200.0,24.0766,24.0766,24.0634,24.0634,8200.0
2007-04-12 11:55:00,36.38,36.38,36.38,36.38,7200.0,24.0634,24.0634,24.0634,24.0634,7200.0
2007-04-12 12:00:00,36.38,36.48,36.38,36.47,54400.0,24.0634,24.1295,24.0634,24.1229,54400.0
2007-04-12 12:05:00,36.47,36.52,36.47,36.49,30000.0,24.1229,24.156,24.1229,24.1362,30000.0
2007-04-12 12:10:00,36.49,36.49,36.45,36.45,13000.0,24.1362,24.1362,24.1097,24.1097,13000.0
2007-04-12 12:15:00,36.46,36.47,36.44,36.45,12400.0,24.1163,24.1229,24.1031,24.1097,12400.0
2007-04-12 12:20:00,36.45,36.45,36.42,36.43,13800.0,24.1097,24.1097,24.0899,24.0965,13800.0
2007-04-12 12:25:00,36.45,36.48,36.43,36.48,61000.0,24.1097,24.1295,24.0965,24.1295,61000.0
2007-04-12 12:30:00,36.48,36.5,36.45,36.5,29600.0,24.1295,24.1428,24.1097,24.1428,29600.0
2007-04-12 12:35:00,36.49,36.51,36.49,36.5,22600.0,24.1362,24.1494,24.1362,24.1428,22600.0
2007-04-12 12:40:00,36.51,36.51,36.5,36.51,8800.0,24.1494,24.1494,24.1428,24.1494,8800.0
2007-04-12 12:45:00,36.51,36.51,36.51,36.51,10200.0,24.1494,24.1494,24.1494,24.1494,10200.0
2007-04-12 12:50:00,36.5,36.51,36.49,36.51,41400.0,24.1428,24.1494,24.1362,24.1494,41400.0
2007-04-12 12:55:00,36.5,36.55,36.5,36.54,31000.0,24.1428,24.1758,24.1428,24.1692,31000.0
2007-04-12 13:00:00,36.54,36.61,36.54,36.61,18600.0,24.1692,24.2155,24.1692,24.2155,18600.0
2007-04-12 13:05:00,36.6,36.62,36.59,36.59,9600.0,24.2089,24.2221,24.2023,24.2023,9600.0
2007-04-12 13:10:00,36.59,36.62,36.57,36.62,13400.0,24.2023,24.2221,24.1891,24.2221,13400.0
2007-04-12 13:15:00,36.62,36.62,36.58,36.58,57200.0,24.2221,24.2221,24.1957,24.1957,57200.0
2007-04-12 13:20:00,36.59,36.63,36.58,36.63,8000.0,24.2023,24.2288,24.1957,24.2288,8000.0
2007-04-12 13:25:00,36.63,36.65,36.62,36.63,5400.0,24.2288,24.242,24.2221,24.2288,5400.0
2007-04-12 13:30:00,36.65,36.67,36.64,36.66,22000.0,24.242,24.2552,24.2354,24.2486,22000.0
2007-04-12 13:35:00,36.65,36.7,36.65,36.7,75600.0,24.242,24.2751,24.242,24.2751,75600.0
2007-04-12 13:40:00,36.7,36.74,36.69,36.74,30000.0,24.2751,24.3015,24.2684,24.3015,30000.0
2007-04-12 13:45:00,36.74,36.74,36.69,36.71,42200.0,24.3015,24.3015,24.2684,24.2817,42200.0
2007-04-12 13:50:00,36.71,36.71,36.67,36.69,9800.0,24.2817,24.2817,24.2552,24.2684,9800.0
2007-04-12 13:55:00,36.69,36.69,36.68,36.68,6600.0,24.2684,24.2684,24.2618,24.2618,6600.0
2007-04-12 14:00:00,36.67,36.69,36.66,36.69,9200.0,24.2552,24.2684,24.2486,24.2684,9200.0
2007-04-12 14:05:00,36.69,36.72,36.68,36.72,15400.0,24.2684,24.2883,24.2618,24.2883,15400.0
2007-04-12 14:10:00,36.72,36.74,36.72,36.74,5800.0,24.2883,24.3015,24.2883,24.3015,5800.0
2007-04-12 14:15:00,36.74,36.75,36.74,36.74,9400.0,24.3015,24.3081,24.3015,24.3015,9400.0
2007-04-12 14:20:00,36.74,36.75,36.73,36.74,8600.0,24.3015,24.3081,24.2949,24.3015,8600.0
2007-04-12 14:25:00,36.74,36.74,36.73,36.74,7600.0,24.3015,24.3015,24.2949,24.3015,7600.0
2007-04-12 14:30:00,36.74,36.77,36.74,36.74,16200.0,24.3015,24.3214,24.3015,24.3015,16200.0
2007-04-12 14:35:00,36.74,36.76,36.74,36.76,7400.0,24.3015,24.3147,24.3015,24.3147,7400.0
2007-04-12 14:40:00,36.76,36.8,36.76,36.79,13400.0,24.3147,24.3412,24.3147,24.3346,13400.0
2007-04-12 14:45:00,36.79,36.79,36.77,36.77,65800.0,24.3346,24.3346,24.3214,24.3214,65800.0
2007-04-12 14:50:00,36.77,36.82,36.77,36.8,17200.0,24.3214,24.3544,24.3214,24.3412,17200.0
2007-04-12 14:55:00,36.8,36.81,36.73,36.73,5600.0,24.3412,24.3478,24.2949,24.2949,5600.0
2007-04-12 15:00:00,36.72,36.73,36.69,36.69,23200.0,24.2883,24.2949,24.2684,24.2684,23200.0
2007-04-12 15:05:00,36.69,36.69,36.67,36.67,7400.0,24.2684,24.2684,24.2552,24.2552,7400.0
2007-04-12 15:10:00,36.68,36.71,36.67,36.69,13800.0,24.2618,24.2817,24.2552,24.2684,13800.0
2007-04-12 15:15:00,36.69,36.69,36.66,36.67,11000.0,24.2684,24.2684,24.2486,24.2552,11000.0
2007-04-12 15:20:00,36.67,36.7,36.67,36.7,12000.0,24.2552,24.2751,24.2552,24.2751,12000.0
2007-04-12 15:25:00,36.69,36.7,36.68,36.7,16200.0,24.2684,24.2751,24.2618,24.2751,16200.0
2007-04-12 15:30:00,36.69,36.7,36.68,36.7,19000.0,24.2684,24.2751,24.2618,24.2751,19000.0
2007-04-12 15:35:00,36.7,36.72,36.69,36.69,13800.0,24.2751,24.2883,24.2684,24.2684,13800.0
2007-04-12 15:40:00,36.69,36.69,36.68,36.69,20200.0,24.2684,24.2684,24.2618,24.2684,20200.0
2007-04-12 15:45:00,36.69,36.69,36.63,36.64,28200.0,24.2684,24.2684,24.2288,24.2354,28200.0
2007-04-12 15:50:00,36.64,36.7,36.63,36.67,100000.0,24.2354,24.2751,24.2288,24.2552,100000.0
2007-04-12 15:55:00,36.68,36.71,36.67,36.71,41600.0,24.2618,24.2817,24.2552,24.2817,41600.0
2007-04-13 09:30:00,36.71,36.83,36.7,36.71,37400.0,24.2817,24.361,24.2751,24.2817,37400.0
2007-04-13 09:35:00,36.71,36.79,36.68,36.74,52600.0,24.2817,24.3346,24.2618,24.3015,52600.0
2007-04-13 09:40:00,36.74,36.77,36.7,36.76,30000.0,24.3015,24.3214,24.2751,24.3147,30000.0
2007-04-13 09:45:00,36.76,36.81,36.7,36.8,16400.0,24.3147,24.3478,24.2751,24.3412,16400.0
2007-04-13 09:50:00,36.81,36.81,36.77,36.77,20200.0,24.3478,24.3478,24.3214,24.3214,20200.0
2007-04-13 09:55:00,36.78,37.05,36.74,37.0,104200.0,24.328,24.5066,24.3015,24.4735,104200.0
2007-04-13 10:00:00,37.01,37.01,36.74,36.79,53800.0,24.4801,24.4801,24.3015,24.3346,53800.0
2007-04-13 10:05:00,36.79,36.81,36.63,36.7,113200.0,24.3346,24.3478,24.2288,24.2751,113200.0
2007-04-13 10:10:00,36.7,36.74,36.67,36.73,21800.0,24.2751,24.3015,24.2552,24.2949,21800.0
2007-04-13 10:15:00,36.74,36.74,36.7,36.71,23000.0,24.3015,24.3015,24.2751,24.2817,23000.0
2007-04-13 10:20:00,36.73,36.84,36.7,36.81,17000.0,24.2949,24.3677,24.2751,24.3478,17000.0
2007-04-13 10:25:00,36.81,36.81,36.65,36.68,24000.0,24.3478,24.3478,24.242,24.2618,24000.0
2007-04-13 10:30:00,36.7,36.83,36.7,36.81,29600.0,24.2751,24.361,24.2751,24.3478,29600.0
2007-04-13 10:35:00,36.81,36.93,36.8,36.87,41600.0,24.3478,24.4272,24.3412,24.3875,41600.0
2007-04-13 10:40:00,36.86,36.86,36.8,36.82,13200.0,24.3809,24.3809,24.3412,24.3544,13200.0
2007-04-13 10:45:00,36.79,36.79,36.7,36.76,18600.0,24.3346,24.3346,24.2751,24.3147,18600.0
2007-04-13 10:50:00,36.75,36.75,36.67,36.67,11400.0,24.3081,24.3081,24.2552,24.2552,11400.0
2007-04-13 10:55:00,36.68,36.73,36.68,36.73,10000.0,24.2618,24.2949,24.2618,24.2949,10000.0
2007-04-13 11:00:00,36.73,36.74,36.7,36.72,13400.0,24.2949,24.3015,24.2751,24.2883,13400.0
2007-04-13 11:05:00,36.74,36.75,36.71,36.72,15000.0,24.3015,24.3081,24.2817,24.2883,15000.0
2007-04-13 11:10:00,36.72,36.72,36.64,36.65,14800.0,24.2883,24.2883,24.2354,24.242,14800.0
2007-04-13 11:15:00,36.65,36.71,36.64,36.64,17600.0,24.242,24.2817,24.2354,24.2354,17600.0
2007-04-13 11:20:00,36.63,36.66,36.62,36.64,11800.0,24.2288,24.2486,24.2221,24.2354,11800.0
2007-04-13 11:25:00,36.66,36.69,36.66,36.68,6800.0,24.2486,24.2684,24.2486,24.2618,6800.0
2007-04-13 11:30:00,36.69,36.69,36.65,36.68,7200.0,24.2684,24.2684,24.242,24.2618,7200.0
2007-04-13 11:35:00,36.69,36.74,36.69,36.72,15000.0,24.2684,24.3015,24.2684,24.2883,15000.0
2007-04-13 11:40:00,36.71,36.72,36.7,36.71,7800.0,24.2817,24.2883,24.2751,24.2817,7800.0
2007-04-13 11:45:00,36.72,36.77,36.72,36.77,6800.0,24.2883,24.3214,24.2883,24.3214,6800.0
2007-04-13 11:50:00,36.77,36.79,36.76,36.79,7400.0,24.3214,24.3346,24.3147,24.3346,7400.0
2007-04-13 11:55:00,36.77,36.77,36.74,36.74,7600.0,24.3214,24.3214,24.3015,24.3015,7600.0
2007-04-13 12:00:00,36.74,36.74,36.7,36.71,6600.0,24.3015,24.3015,24.2751,24.2817,6600.0
2007-04-13 12:05:00,36.71,36.74,36.71,36.71,9400.0,24.2817,24.3015,24.2817,24.2817,9400.0
2007-04-13 12:10:00,36.7,36.7,36.64,36.66,9200.0,24.2751,24.2751,24.2354,24.2486,9200.0
2007-04-13 12:15:00,36.66,36.66,36.59,36.59,16000.0,24.2486,24.2486,24.2023,24.2023,16000.0
2007-04-13 12:20:00,36.6,36.62,36.58,36.62,11000.0,24.2089,24.2221,24.1957,24.2221,11000.0
2007-04-13 12:25:00,36.63,36.65,36.6,36.65,6000.0,24.2288,24.242,24.2089,24.242,6000.0
2007-04-13 12:30:00,36.63,36.63,36.6,36.6,4200.0,24.2288,24.2288,24.2089,24.2089,4200.0
2007-04-13 12:35:00,36.6,36.66,36.6,36.65,12400.0,24.2089,24.2486,24.2089,24.242,12400.0
2007-04-13 12:40:00,36.66,36.7,36.65,36.7,11000.0,24.2486,24.2751,24.242,24.2751,11000.0
2007-04-13 12:45:00,36.69,36.7,36.69,36.7,6400.0,24.2684,24.2751,24.2684,24.2751,6400.0
2007-04-13 12:50:00,36.7,36.71,36.69,36.7,6200.0,24.2751,24.2817,24.2684,24.2751,6200.0
2007-04-13 12:55:00,36.69,36.74,36.69,36.7,11400.0,24.2684,24.3015,24.2684,24.2751,11400.0
2007-04-13 13:00:00,36.7,36.72,36.7,36.71,3600.0,24.2751,24.2883,24.2751,24.2817,3600.0
2007-04-13 13:05:00,36.7,36.73,36.7,36.73,14600.0,24.2751,24.2949,24.2751,24.2949,14600.0
2007-04-13 13:10:00,36.74,36.76,36.7,36.7,17000.0,24.3015,24.3147,24.2751,24.2751,17000.0
2007-04-13 13:15:00,36.7,36.7,36.67,36.67,8400.0,24.2751,24.2751,24.2552,24.2552,8400.0
2007-04-13 13:20:00,36.67,36.68,36.66,36.67,10000.0,24.2552,24.2618,24.2486,24.2552,10000.0
2007-04-13 13:25:00,36.67,36.68,36.65,36.68,8800.0,24.2552,24.2618,24.242,24.2618,8800.0
2007-04-13 13:30:00,36.69,36.74,36.67,36.74,14200.0,24.2684,24.3015,24.2552,24.3015,14200.0
2007-04-13 13:35:00,36.73,36.74,36.71,36.73,10200.0,24.2949,24.3015,24.2817,24.2949,10200.0
2007-04-13 13:40:00,36.74,36.79,36.74,36.76,25200.0,24.3015,24.3346,24.3015,24.3147,25200.0
2007-04-13 13:45:00,36.76,36.77,36.75,36.77,8800.0,24.3147,24.3214,24.3081,24.3214,8800.0
2007-04-13 13:50:00,36.77,36.77,36.74,36.74,14200.0,24.3214,24.3214,24.3015,24.3015,14200.0
2007-04-13 13:55:00,36.74,36.77,36.74,36.77,12200.0,24.3015,24.3214,24.3015,24.3214,12200.0
2007-04-13 14:00:00,36.78,36.81,36.78,36.8,15400.0,24.328,24.3478,24.328,24.3412,15400.0
2007-04-13 14:05:00,36.8,36.8,36.74,36.75,17800.0,24.3412,24.3412,24.3015,24.3081,17800.0
2007-04-13 14:10:00,36.75,36.8,36.75,36.79,10200.0,24.3081,24.3412,24.3081,24.3346,10200.0
2007-04-13 14:15:00,36.8,36.81,36.77,36.79,10400.0,24.3412,24.3478,24.3214,24.3346,10400.0
2007-04-13 14:20:00,36.8,36.82,36.8,36.82,9200.0,24.3412,24.3544,24.3412,24.3544,9200.0
2007-04-13 14:25:00,36.82,36.82,36.77,36.8,13200.0,24.3544,24.3544,24.3214,24.3412,13200.0
2007-04-13 14:30:00,36.8,36.81,36.79,36.79,12800.0,24.3412,24.3478,24.3346,24.3346,12800.0
2007-04-13 14:35:00,36.8,36.82,36.8,36.8,7400.0,24.3412,24.3544,24.3412,24.3412,7400.0
2007-04-13 14:40:00,36.81,36.85,36.81,36.83,17000.0,24.3478,24.3743,24.3478,24.361,17000.0
2007-04-13 14:45:00,36.83,36.87,36.82,36.83,27800.0,24.361,24.3875,24.3544,24.361,27800.0
2007-04-13 14:50:00,36.82,36.85,36.82,36.82,11800.0,24.3544,24.3743,24.3544,24.3544,11800.0
2007-04-13 14:55:00,36.81,36.84,36.81,36.82,13400.0,24.3478,24.3677,24.3478,24.3544,13400.0
2007-04-13 15:00:00,36.82,36.82,36.77,36.79,11600.0,24.3544,24.3544,24.3214,24.3346,11600.0
2007-04-13 15:05:00,36.78,36.83,36.77,36.82,13000.0,24.328,24.361,24.3214,24.3544,13000.0
2007-04-13 15:10:00,36.82,36.83,36.8,36.81,11800.0,24.3544,24.361,24.3412,24.3478,11800.0
2007-04-13 15:15:00,36.81,36.82,36.8,36.82,10000.0,24.3478,24.3544,24.3412,24.3544,10000.0
2007-04-13 15:20:00,36.82,36.84,36.79,36.84,26800.0,24.3544,24.3677,24.3346,24.3677,26800.0
2007-04-13 15:25:00,36.83,36.85,36.8,36.8,21000.0,24.361,24.3743,24.3412,24.3412,21000.0
2007-04-13 15:30:00,36.8,36.81,36.79,36.8,9600.0,24.3412,24.3478,24.3346,24.3412,9600.0
2007-04-13 15:35:00,36.8,36.8,36.77,36.77,8400.0,24.3412,24.3412,24.3214,24.3214,8400.0
2007-04-13 15:40:00,36.78,36.87,36.77,36.83,35000.0,24.328,24.3875,24.3214,24.361,35000.0
2007-04-13 15:45:00,36.83,36.83,36.81,36.82,9200.0,24.361,24.361,24.3478,24.3544,9200.0
2007-04-13 15:50:00,36.83,36.88,36.82,36.87,24000.0,24.361,24.3941,24.3544,24.3875,24000.0
2007-04-13 15:55:00,36.87,36.88,36.84,36.85,34800.0,24.3875,24.3941,24.3677,24.3743,34800.0
2007-04-16 09:30:00,37.34,37.34,37.15,37.21,52600.0,24.6984,24.6984,24.5727,24.6124,52600.0
2007-04-16 09:35:00,37.21,37.47,37.21,37.42,53600.0,24.6124,24.7844,24.6124,24.7513,53600.0
2007-04-16 09:40:00,37.36,37.42,37.3,37.33,37200.0,24.7116,24.7513,24.6719,24.6918,37200.0
2007-04-16 09:45:00,37.35,37.38,37.33,37.37,45400.0,24.705,24.7248,24.6918,24.7182,45400.0
2007-04-16 09:50:00,37.37,37.37,37.3,37.35,47600.0,24.7182,24.7182,24.6719,24.705,47600.0
2007-04-16 09:55:00,37.36,37.38,37.31,37.31,26400.0,24.7116,24.7248,24.6785,24.6785,26400.0
2007-04-16 10:00:00,37.32,37.34,37.3,37.32,23800.0,24.6852,24.6984,24.6719,24.6852,23800.0
2007-04-16 10:05:00,37.32,37.33,37.29,37.29,24200.0,24.6852,24.6918,24.6653,24.6653,24200.0
2007-04-16 10:10:00,37.29,37.29,37.24,37.25,26200.0,24.6653,24.6653,24.6322,24.6389,26200.0
2007-04-16 10:15:00,37.24,37.26,37.23,37.24,25400.0,24.6322,24.6455,24.6256,24.6322,25400.0
2007-04-16 10:20:00,37.23,37.23,37.15,37.16,25000.0,24.6256,24.6256,24.5727,24.5793,25000.0
2007-04-16 10:25:00,37.16,37.16,37.15,37.16,24800.0,24.5793,24.5793,24.5727,24.5793,24800.0
2007-04-16 10:30:00,37.16,37.16,37.15,37.16,30800.0,24.5793,24.5793,24.5727,24.5793,30800.0
2007-04-16 10:35:00,37.16,37.16,37.15,37.16,33400.0,24.5793,24.5793,24.5727,24.5793,33400.0
2007-04-16 10:40:00,37.16,37.16,37.15,37.16,46600.0,24.5793,24.5793,24.5727,24.5793,46600.0
2007-04-16 10:45:00,37.15,37.16,37.11,37.12,41600.0,24.5727,24.5793,24.5462,24.5529,41600.0
2007-04-16 10:50:00,37.12,37.15,37.11,37.14,56200.0,24.5529,24.5727,24.5462,24.5661,56200.0
2007-04-16 10:55:00,37.14,37.18,37.13,37.18,52400.0,24.5661,24.5925,24.5595,24.5925,52400.0
2007-04-16 11:00:00,37.17,37.24,37.14,37.24,31000.0,24.5859,24.6322,24.5661,24.6322,31000.0
2007-04-16 11:05:00,37.24,37.24,37.2,37.2,21600.0,24.6322,24.6322,24.6058,24.6058,21600.0
2007-04-16 11:10:00,37.2,37.21,37.17,37.19,12800.0,24.6058,24.6124,24.5859,24.5992,12800.0
2007-04-16 11:15:00,37.18,37.19,37.13,37.14,8200.0,24.5925,24.5992,24.5595,24.5661,8200.0
2007-04-16 11:20:00,37.14,37.15,37.13,37.14,16600.0,24.5661,24.5727,24.5595,24.5661,16600.0
2007-04-16 11:25:00,37.14,37.15,37.05,37.07,45200.0,24.5661,24.5727,24.5066,24.5198,45200.0
2007-04-16 11:30:00,37.07,37.13,37.07,37.13,18200.0,24.5198,24.5595,24.5198,24.5595,18200.0
2007-04-16 11:35:00,37.13,37.15,37.12,37.15,19000.0,24.5595,24.5727,24.5529,24.5727,19000.0
2007-04-16 11:40:00,37.15,37.18,37.15,37.17,18400.0,24.5727,24.5925,24.5727,24.5859,18400.0
2007-04-16 11:45:00,37.17,37.19,37.17,37.19,22200.0,24.5859,24.5992,24.5859,24.5992,22200.0
2007-04-16 11:50:00,37.19,37.2,37.18,37.18,13200.0,24.5992,24.6058,24.5925,24.5925,13200.0
2007-04-16 11:55:00,37.18,37.19,37.17,37.19,9200.0,24.5925,24.5992,24.5859,24.5992,9200.0
2007-04-16 12:00:00,37.19,37.21,37.19,37.21,15000.0,24.5992,24.6124,24.5992,24.6124,15000.0
2007-04-16 12:05:00,37.21,37.21,37.18,37.19,25600.0,24.6124,24.6124,24.5925,24.5992,25600.0
2007-04-16 12:10:00,37.2,37.21,37.2,37.2,8200.0,24.6058,24.6124,24.6058,24.6058,8200.0
2007-04-16 12:15:00,37.2,37.21,37.19,37.21,5000.0,24.6058,24.6124,24.5992,24.6124,5000.0
2007-04-16 12:20:00,37.21,37.22,37.2,37.22,7400.0,24.6124,24.619,24.6058,24.619,7400.0
2007-04-16 12:25:00,37.22,37.24,37.22,37.24,8200.0,24.619,24.6322,24.619,24.6322,8200.0
2007-04-16 12:30:00,37.24,37.24,37.23,37.23,6000.0,24.6322,24.6322,24.6256,24.6256,6000.0
2007-04-16 12:35:00,37.22,37.23,37.2,37.2,9800.0,24.619,24.6256,24.6058,24.6058,9800.0
2007-04-16 12:40:00,37.2,37.21,37.19,37.21,13200.0,24.6058,24.6124,24.5992,24.6124,13200.0
2007-04-16 12:45:00,37.21,37.23,37.2,37.2,15000.0,24.6124,24.6256,24.6058,24.6058,15000.0
2007-04-16 12:50:00,37.2,37.2,37.18,37.19,10000.0,24.6058,24.6058,24.5925,24.5992,10000.0
2007-04-16 12:55:00,37.19,37.21,37.19,37.21,9400.0,24.5992,24.6124,24.5992,24.6124,9400.0
2007-04-16 13:00:00,37.2,37.24,37.2,37.23,21600.0,24.6058,24.6322,24.6058,24.6256,21600.0
2007-04-16 13:05:00,37.23,37.24,37.22,37.24,7800.0,24.6256,24.6322,24.619,24.6322,7800.0
2007-04-16 13:10:00,37.24,37.24,37.22,37.23,10200.0,24.6322,24.6322,24.619,24.6256,10200.0
2007-04-16 13:15:00,37.23,37.23,37.21,37.22,3600.0,24.6256,24.6256,24.6124,24.619,3600.0
2007-04-16 13:20:00,37.21,37.22,37.21,37.21,7400.0,24.6124,24.619,24.6124,24.6124,7400.0
2007-04-16 13:25:00,37.21,37.21,37.19,37.2,9800.0,24.6124,24.6124,24.5992,24.6058,9800.0
2007-04-16 13:30:00,37.2,37.2,37.19,37.2,7600.0,24.6058,24.6058,24.5992,24.6058,7600.0
2007-04-16 13:35:00,37.2,37.22,37.19,37.22,7800.0,24.6058,24.619,24.5992,24.619,7800.0
2007-04-16 13:40:00,37.22,37.23,37.21,37.22,7800.0,24.619,24.6256,24.6124,24.619,7800.0
2007-04-16 13:45:00,37.22,37.23,37.21,37.21,9800.0,24.619,24.6256,24.6124,24.6124,9800.0
2007-04-16 13:50:00,37.22,37.23,37.2,37.21,23600.0,24.619,24.6256,24.6058,24.6124,23600.0
2007-04-16 13:55:00,37.22,37.22,37.21,37.21,7000.0,24.619,24.619,24.6124,24.6124,7000.0
2007-04-16 14:00:00,37.21,37.22,37.2,37.21,28200.0,24.6124,24.619,24.6058,24.6124,28200.0
2007-04-16 14:05:00,37.21,37.24,37.21,37.23,16000.0,24.6124,24.6322,24.6124,24.6256,16000.0
2007-04-16 14:10:00,37.23,37.24,37.22,37.23,10000.0,24.6256,24.6322,24.619,24.6256,10000.0
2007-04-16 14:15:00,37.23,37.24,37.22,37.24,10400.0,24.6256,24.6322,24.619,24.6322,10400.0
2007-04-16 14:20:00,37.23,37.24,37.23,37.23,9400.0,24.6256,24.6322,24.6256,24.6256,9400.0
2007-04-16 14:25:00,37.23,37.23,37.22,37.22,39400.0,24.6256,24.6256,24.619,24.619,39400.0
2007-04-16 14:30:00,37.22,37.24,37.22,37.23,15000.0,24.619,24.6322,24.619,24.6256,15000.0
2007-04-16 14:35:00,37.22,37.24,37.21,37.24,26200.0,24.619,24.6322,24.6124,24.6322,26200.0
2007-04-16 14:40:00,37.23,37.24,37.23,37.24,13200.0,24.6256,24.6322,24.6256,24.6322,13200.0
2007-04-16 14:45:00,37.24,37.3,37.24,37.28,22200.0,24.6322,24.6719,24.6322,24.6587,22200.0
2007-04-16 14:50:00,37.29,37.3,37.27,37.29,16000.0,24.6653,24.6719,24.6521,24.6653,16000.0
2007-04-16 14:55:00,37.28,37.29,37.27,37.29,18400.0,24.6587,24.6653,24.6521,24.6653,18400.0
2007-04-16 15:00:00,37.29,37.32,37.29,37.3,22600.0,24.6653,24.6852,24.6653,24.6719,22600.0
2007-04-16 15:05:00,37.3,37.3,37.29,37.3,19400.0,24.6719,24.6719,24.6653,24.6719,19400.0
2007-04-16 15:10:00,37.3,37.3,37.29,37.3,15200.0,24.6719,24.6719,24.6653,24.6719,15200.0
2007-04-16 15:15:00,37.3,37.31,37.29,37.31,21400.0,24.6719,24.6785,24.6653,24.6785,21400.0
2007-04-16 15:20:00,37.31,37.37,37.31,37.35,25600.0,24.6785,24.7182,24.6785,24.705,25600.0
2007-04-16 15:25:00,37.35,37.38,37.35,37.37,28000.0,24.705,24.7248,24.705,24.7182,28000.0
2007-04-16 15:30:00,37.37,37.37,37.35,37.37,33600.0,24.7182,24.7182,24.705,24.7182,33600.0
2007-04-16 15:35:00,37.37,37.38,37.37,37.38,34600.0,24.7182,24.7248,24.7182,24.7248,34600.0
2007-04-16 15:40:00,37.38,37.41,37.37,37.41,43200.0,24.7248,24.7447,24.7182,24.7447,43200.0
2007-04-16 15:45:00,37.41,37.41,37.38,37.39,34000.0,24.7447,24.7447,24.7248,24.7315,34000.0
2007-04-16 15:50:00,37.4,37.46,37.39,37.45,78600.0,24.7381,24.7778,24.7315,24.7711,78600.0
2007-04-16 15:55:00,37.45,37.48,37.43,37.43,95600.0,24.7711,24.791,24.7579,24.7579,95600.0
2007-04-17 09:30:00,37.48,37.63,37.33,37.38,50400.0,24.791,24.8902,24.6918,24.7248,50400.0
2007-04-17 09:35:00,37.37,37.45,37.37,37.45,45000.0,24.7182,24.7711,24.7182,24.7711,45000.0
2007-04-17 09:40:00,37.44,37.45,37.29,37.32,37200.0,24.7645,24.7711,24.6653,24.6852,37200.0
2007-04-17 09:45:00,37.31,37.37,37.31,37.37,38800.0,24.6785,24.7182,24.6785,24.7182,38800.0
2007-04-17 09:50:00,37.37,37.5,37.37,37.49,47800.0,24.7182,24.8042,24.7182,24.7976,47800.0
2007-04-17 09:55:00,37.49,37.63,37.48,37.63,66000.0,24.7976,24.8902,24.791,24.8902,66000.0
2007-04-17 10:00:00,37.62,37.68,37.57,37.66,37000.0,24.8836,24.9233,24.8505,24.91,37000.0
2007-04-17 10:05:00,37.65,37.66,37.57,37.59,25600.0,24.9034,24.91,24.8505,24.8637,25600.0
2007-04-17 10:10:00,37.59,37.59,37.51,37.51,21400.0,24.8637,24.8637,24.8108,24.8108,21400.0
2007-04-17 10:15:00,37.51,37.54,37.51,37.54,30600.0,24.8108,24.8307,24.8108,24.8307,30600.0
2007-04-17 10:20:00,37.54,37.56,37.5,37.5,38800.0,24.8307,24.8439,24.8042,24.8042,38800.0
2007-04-17 10:25:00,37.5,37.5,37.46,37.47,33400.0,24.8042,24.8042,24.7778,24.7844,33400.0
2007-04-17 10:30:00,37.49,37.51,37.48,37.5,19600.0,24.7976,24.8108,24.791,24.8042,19600.0
2007-04-17 10:35:00,37.49,37.5,37.47,37.47,20200.0,24.7976,24.8042,24.7844,24.7844,20200.0
2007-04-17 10:40:00,37.47,37.51,37.46,37.51,25800.0,24.7844,24.8108,24.7778,24.8108,25800.0
2007-04-17 10:45:00,37.51,37.52,37.5,37.51,37600.0,24.8108,24.8174,24.8042,24.8108,37600.0
2007-04-17 10:50:00,37.51,37.52,37.49,37.5,29000.0,24.8108,24.8174,24.7976,24.8042,29000.0
2007-04-17 10:55:00,37.49,37.52,37.49,37.49,21200.0,24.7976,24.8174,24.7976,24.7976,21200.0
2007-04-17 11:00:00,37.49,37.5,37.48,37.49,15600.0,24.7976,24.8042,24.791,24.7976,15600.0
2007-04-17 11:05:00,37.5,37.51,37.47,37.48,21200.0,24.8042,24.8108,24.7844,24.791,21200.0
2007-04-17 11:10:00,37.48,37.48,37.43,37.44,30400.0,24.791,24.791,24.7579,24.7645,30400.0
2007-04-17 11:15:00,37.44,37.52,37.43,37.52,41200.0,24.7645,24.8174,24.7579,24.8174,41200.0
2007-04-17 11:20:00,37.52,37.52,37.48,37.49,22000.0,24.8174,24.8174,24.791,24.7976,22000.0
2007-04-17 11:25:00,37.49,37.51,37.49,37.5,12000.0,24.7976,24.8108,24.7976,24.8042,12000.0
2007-04-17 11:30:00,37.5,37.51,37.5,37.5,19000.0,24.8042,24.8108,24.8042,24.8042,19000.0
2007-04-17 11:35:00,37.51,37.57,37.51,37.57,24400.0,24.8108,24.8505,24.8108,24.8505,24400.0
2007-04-17 11:40:00,37.57,37.58,37.54,37.58,23400.0,24.8505,24.8571,24.8307,24.8571,23400.0
2007-04-17 11:45:00,37.58,37.61,37.58,37.61,31600.0,24.8571,24.877,24.8571,24.877,31600.0
2007-04-17 11:50:00,37.61,37.65,37.61,37.64,24800.0,24.877,24.9034,24.877,24.8968,24800.0
2007-04-17 11:55:00,37.63,37.73,37.63,37.72,44000.0,24.8902,24.9563,24.8902,24.9497,44000.0
2007-04-17 12:00:00,37.71,37.77,37.71,37.75,87400.0,24.9431,24.9828,24.9431,24.9696,87400.0
2007-04-17 12:05:00,37.75,37.75,37.7,37.72,33200.0,24.9696,24.9696,24.9365,24.9497,33200.0
2007-04-17 12:10:00,37.71,37.71,37.67,37.67,18400.0,24.9431,24.9431,24.9167,24.9167,18400.0
2007-04-17 12:15:00,37.67,37.68,37.67,37.68,15600.0,24.9167,24.9233,24.9167,24.9233,15600.0
2007-04-17 12:20:00,37.68,37.72,37.67,37.67,25400.0,24.9233,24.9497,24.9167,24.9167,25400.0
2007-04-17 12:25:00,37.67,37.68,37.65,37.67,22000.0,24.9167,24.9233,24.9034,24.9167,22000.0
2007-04-17 12:30:00,37.67,37.7,37.67,37.68,22400.0,24.9167,24.9365,24.9167,24.9233,22400.0
2007-04-17 12:35:00,37.69,37.69,37.66,37.68,13400.0,24.9299,24.9299,24.91,24.9233,13400.0
2007-04-17 12:40:00,37.68,37.68,37.6,37.6,29200.0,24.9233,24.9233,24.8704,24.8704,29200.0
2007-04-17 12:45:00,37.6,37.61,37.58,37.59,16800.0,24.8704,24.877,24.8571,24.8637,16800.0
2007-04-17 12:50:00,37.59,37.65,37.58,37.65,29800.0,24.8637,24.9034,24.8571,24.9034,29800.0
2007-04-17 12:55:00,37.65,37.66,37.63,37.64,13000.0,24.9034,24.91,24.8902,24.8968,13000.0
2007-04-17 13:00:00,37.65,37.66,37.63,37.66,17600.0,24.9034,24.91,24.8902,24.91,17600.0
2007-04-17 13:05:00,37.66,37.66,37.65,37.65,14800.0,24.91,24.91,24.9034,24.9034,14800.0
2007-04-17 13:10:00,37.65,37.65,37.57,37.57,21400.0,24.9034,24.9034,24.8505,24.8505,21400.0
2007-04-17 13:15:00,37.56,37.6,37.56,37.6,19000.0,24.8439,24.8704,24.8439,24.8704,19000.0
2007-04-17 13:20:00,37.6,37.6,37.59,37.59,11800.0,24.8704,24.8704,24.8637,24.8637,11800.0
2007-04-17 13:25:00,37.59,37.63,37.59,37.62,20000.0,24.8637,24.8902,24.8637,24.8836,20000.0
2007-04-17 13:30:00,37.62,37.63,37.6,37.6,20400.0,24.8836,24.8902,24.8704,24.8704,20400.0
2007-04-17 13:35:00,37.6,37.61,37.57,37.58,28600.0,24.8704,24.877,24.8505,24.8571,28600.0
2007-04-17 13:40:00,37.57,37.57,37.54,37.55,23400.0,24.8505,24.8505,24.8307,24.8373,23400.0
2007-04-17 13:45:00,37.55,37.62,37.55,37.6,20800.0,24.8373,24.8836,24.8373,24.8704,20800.0
2007-04-17 13:50:00,37.61,37.62,37.58,37.6,22000.0,24.877,24.8836,24.8571,24.8704,22000.0
2007-04-17 13:55:00,37.61,37.62,37.58,37.59,24600.0,24.877,24.8836,24.8571,24.8637,24600.0
2007-04-17 14:00:00,37.59,37.61,37.58,37.6,17400.0,24.8637,24.877,24.8571,24.8704,17400.0
2007-04-17 14:05:00,37.6,37.6,37.59,37.6,10600.0,24.8704,24.8704,24.8637,24.8704,10600.0
2007-04-17 14:10:00,37.59,37.6,37.59,37.59,8400.0,24.8637,24.8704,24.8637,24.8637,8400.0
2007-04-17 14:15:00,37.59,37.61,37.56,37.58,36200.0,24.8637,24.877,24.8439,24.8571,36200.0
2007-04-17 14:20:00,37.58,37.65,37.58,37.64,23400.0,24.8571,24.9034,24.8571,24.8968,23400.0
2007-04-17 14:25:00,37.64,37.67,37.62,37.63,34800.0,24.8968,24.9167,24.8836,24.8902,34800.0
2007-04-17 14:30:00,37.63,37.63,37.61,37.63,25000.0,24.8902,24.8902,24.877,24.8902,25000.0
2007-04-17 14:35:00,37.63,37.63,37.55,37.56,35400.0,24.8902,24.8902,24.8373,24.8439,35400.0
2007-04-17 14:40:00,37.56,37.58,37.56,37.57,25200.0,24.8439,24.8571,24.8439,24.8505,25200.0
2007-04-17 14:45:00,37.57,37.58,37.56,37.58,18800.0,24.8505,24.8571,24.8439,24.8571,18800.0
2007-04-17 14:50:00,37.58,37.58,37.57,37.58,20000.0,24.8571,24.8571,24.8505,24.8571,20000.0
2007-04-17 14:55:00,37.58,37.58,37.57,37.58,18200.0,24.8571,24.8571,24.8505,24.8571,18200.0
2007-04-17 15:00:00,37.58,37.6,37.58,37.6,22600.0,24.8571,24.8704,24.8571,24.8704,22600.0
2007-04-17 15:05:00,37.59,37.61,37.59,37.61,30800.0,24.8637,24.877,24.8637,24.877,30800.0
2007-04-17 15:10:00,37.6,37.62,37.59,37.6,30200.0,24.8704,24.8836,24.8637,24.8704,30200.0
2007-04-17 15:15:00,37.6,37.62,37.6,37.6,25000.0,24.8704,24.8836,24.8704,24.8704,25000.0
2007-04-17 15:20:00,37.6,37.65,37.6,37.63,37400.0,24.8704,24.9034,24.8704,24.8902,37400.0
2007-04-17 15:25:00,37.63,37.63,37.63,37.63,12800.0,24.8902,24.8902,24.8902,24.8902,12800.0
2007-04-17 15:30:00,37.63,37.63,37.6,37.63,51800.0,24.8902,24.8902,24.8704,24.8902,51800.0
2007-04-17 15:35:00,37.64,37.66,37.63,37.65,35600.0,24.8968,24.91,24.8902,24.9034,35600.0
2007-04-17 15:40:00,37.65,37.65,37.62,37.62,27200.0,24.9034,24.9034,24.8836,24.8836,27200.0
2007-04-17 15:45:00,37.62,37.63,37.62,37.62,57400.0,24.8836,24.8902,24.8836,24.8836,57400.0
2007-04-17 15:50:00,37.62,37.62,37.62,37.62,37600.0,24.8836,24.8836,24.8836,24.8836,37600.0
2007-04-17 15:55:00,37.62,37.64,37.57,37.59,53400.0,24.8836,24.8968,24.8505,24.8637,53400.0
2007-04-18 09:35:00,37.43,37.5,37.27,37.41,73400.0,24.7579,24.8042,24.6521,24.7447,73400.0
2007-04-18 09:40:00,37.42,37.43,37.21,37.23,40000.0,24.7513,24.7579,24.6124,24.6256,40000.0
2007-04-18 09:45:00,37.23,37.31,37.11,37.19,40400.0,24.6256,24.6785,24.5462,24.5992,40400.0
2007-04-18 09:50:00,37.15,37.25,37.15,37.25,29600.0,24.5727,24.6389,24.5727,24.6389,29600.0
2007-04-18 09:55:00,37.23,37.25,37.18,37.24,21800.0,24.6256,24.6389,24.5925,24.6322,21800.0
2007-04-18 10:00:00,37.22,37.22,37.14,37.16,30000.0,24.619,24.619,24.5661,24.5793,30000.0
2007-04-18 10:05:00,37.13,37.18,37.05,37.14,59000.0,24.5595,24.5925,24.5066,24.5661,59000.0
2007-04-18 10:10:00,37.14,37.24,37.1,37.23,34000.0,24.5661,24.6322,24.5396,24.6256,34000.0
2007-04-18 10:15:00,37.22,37.24,37.17,37.24,21000.0,24.619,24.6322,24.5859,24.6322,21000.0
2007-04-18 10:20:00,37.24,37.27,37.22,37.22,39200.0,24.6322,24.6521,24.619,24.619,39200.0
2007-04-18 10:25:00,37.23,37.24,37.19,37.22,33200.0,24.6256,24.6322,24.5992,24.619,33200.0
2007-04-18 10:30:00,37.23,37.23,37.13,37.13,21800.0,24.6256,24.6256,24.5595,24.5595,21800.0
2007-04-18 10:35:00,37.13,37.16,37.13,37.13,27400.0,24.5595,24.5793,24.5595,24.5595,27400.0
2007-04-18 10:40:00,37.15,37.22,37.13,37.17,36200.0,24.5727,24.619,24.5595,24.5859,36200.0
2007-04-18 10:45:00,37.17,37.22,37.13,37.14,57000.0,24.5859,24.619,24.5595,24.5661,57000.0
2007-04-18 10:50:00,37.15,37.18,37.12,37.16,31200.0,24.5727,24.5925,24.5529,24.5793,31200.0
2007-04-18 10:55:00,37.16,37.18,37.14,37.16,32000.0,24.5793,24.5925,24.5661,24.5793,32000.0
2007-04-18 11:00:00,37.16,37.19,37.16,37.17,18800.0,24.5793,24.5992,24.5793,24.5859,18800.0
2007-04-18 11:05:00,37.16,37.2,37.14,37.15,35800.0,24.5793,24.6058,24.5661,24.5727,35800.0
2007-04-18 11:10:00,37.14,37.18,37.1,37.12,36200.0,24.5661,24.5925,24.5396,24.5529,36200.0
2007-04-18 11:15:00,37.11,37.12,37.05,37.09,36600.0,24.5462,24.5529,24.5066,24.533,36600.0
2007-04-18 11:20:00,37.09,37.1,37.06,37.1,28200.0,24.533,24.5396,24.5132,24.5396,28200.0
2007-04-18 11:25:00,37.1,37.18,37.1,37.15,13200.0,24.5396,24.5925,24.5396,24.5727,13200.0
2007-04-18 11:30:00,37.17,37.17,37.1,37.13,13000.0,24.5859,24.5859,24.5396,24.5595,13000.0
2007-04-18 11:35:00,37.13,37.13,37.02,37.02,18600.0,24.5595,24.5595,24.4867,24.4867,18600.0
2007-04-18 11:40:00,37.03,37.08,37.03,37.05,16000.0,24.4933,24.5264,24.4933,24.5066,16000.0
2007-04-18 11:45:00,37.04,37.05,37.02,37.05,13800.0,24.4999,24.5066,24.4867,24.5066,13800.0
2007-04-18 11:50:00,37.05,37.05,37.01,37.01,26200.0,24.5066,24.5066,24.4801,24.4801,26200.0
2007-04-18 11:55:00,37.0,37.02,36.96,37.01,29400.0,24.4735,24.4867,24.447,24.4801,29400.0
2007-04-18 12:00:00,37.02,37.06,37.02,37.06,18400.0,24.4867,24.5132,24.4867,24.5132,18400.0
2007-04-18 12:05:00,37.06,37.07,37.06,37.06,25400.0,24.5132,24.5198,24.5132,24.5132,25400.0
2007-04-18 12:10:00,37.07,37.08,37.06,37.06,14600.0,24.5198,24.5264,24.5132,24.5132,14600.0
2007-04-18 12:15:00,37.06,37.08,37.05,37.07,23200.0,24.5132,24.5264,24.5066,24.5198,23200.0
2007-04-18 12:20:00,37.07,37.08,37.05,37.08,24200.0,24.5198,24.5264,24.5066,24.5264,24200.0
2007-04-18 12:25:00,37.09,37.13,37.09,37.13,7200.0,24.533,24.5595,24.533,24.5595,7200.0
2007-04-18 12:30:00,37.13,37.15,37.09,37.13,14600.0,24.5595,24.5727,24.533,24.5595,14600.0
2007-04-18 12:35:00,37.13,37.13,37.09,37.1,9400.0,24.5595,24.5595,24.533,24.5396,9400.0
2007-04-18 12:40:00,37.09,37.09,37.06,37.06,22200.0,24.533,24.533,24.5132,24.5132,22200.0
2007-04-18 12:45:00,37.06,37.08,37.06,37.07,20000.0,24.5132,24.5264,24.5132,24.5198,20000.0
2007-04-18 12:50:00,37.06,37.08,37.06,37.07,13600.0,24.5132,24.5264,24.5132,24.5198,13600.0
2007-04-18 12:55:00,37.08,37.08,37.06,37.06,17600.0,24.5264,24.5264,24.5132,24.5132,17600.0
2007-04-18 13:00:00,37.06,37.13,37.06,37.13,20000.0,24.5132,24.5595,24.5132,24.5595,20000.0
2007-04-18 13:05:00,37.13,37.13,37.06,37.07,12400.0,24.5595,24.5595,24.5132,24.5198,12400.0
2007-04-18 13:10:00,37.07,37.09,37.06,37.08,8600.0,24.5198,24.533,24.5132,24.5264,8600.0
2007-04-18 13:15:00,37.08,37.1,37.07,37.1,5800.0,24.5264,24.5396,24.5198,24.5396,5800.0
2007-04-18 13:20:00,37.1,37.12,37.07,37.08,15000.0,24.5396,24.5529,24.5198,24.5264,15000.0
2007-04-18 13:25:00,37.07,37.1,37.07,37.08,12000.0,24.5198,24.5396,24.5198,24.5264,12000.0
2007-04-18 13:30:00,37.09,37.1,37.06,37.09,13200.0,24.533,24.5396,24.5132,24.533,13200.0
2007-04-18 13:35:00,37.09,37.1,37.08,37.1,20400.0,24.533,24.5396,24.5264,24.5396,20400.0
2007-04-18 13:40:00,37.1,37.16,37.1,37.13,14000.0,24.5396,24.5793,24.5396,24.5595,14000.0
2007-04-18 13:45:00,37.15,37.15,37.1,37.13,9200.0,24.5727,24.5727,24.5396,24.5595,9200.0
2007-04-18 13:50:00,37.13,37.15,37.13,37.13,12200.0,24.5595,24.5727,24.5595,24.5595,12200.0
2007-04-18 13:55:00,37.13,37.16,37.13,37.15,6400.0,24.5595,24.5793,24.5595,24.5727,6400.0
2007-04-18 14:00:00,37.15,37.2,37.15,37.17,15600.0,24.5727,24.6058,24.5727,24.5859,15600.0
2007-04-18 14:05:00,37.18,37.19,37.15,37.15,21600.0,24.5925,24.5992,24.5727,24.5727,21600.0
2007-04-18 14:10:00,37.16,37.22,37.16,37.17,19600.0,24.5793,24.619,24.5793,24.5859,19600.0
2007-04-18 14:15:00,37.17,37.19,37.16,37.17,11600.0,24.5859,24.5992,24.5793,24.5859,11600.0
2007-04-18 14:20:00,37.17,37.17,37.13,37.17,13800.0,24.5859,24.5859,24.5595,24.5859,13800.0
2007-04-18 14:25:00,37.18,37.2,37.16,37.2,17000.0,24.5925,24.6058,24.5793,24.6058,17000.0
2007-04-18 14:30:00,37.2,37.22,37.18,37.22,14600.0,24.6058,24.619,24.5925,24.619,14600.0
2007-04-18 14:35:00,37.19,37.22,37.19,37.22,10600.0,24.5992,24.619,24.5992,24.619,10600.0
2007-04-18 14:40:00,37.22,37.26,37.21,37.26,17400.0,24.619,24.6455,24.6124,24.6455,17400.0
2007-04-18 14:45:00,37.26,37.26,37.22,37.22,12400.0,24.6455,24.6455,24.619,24.619,12400.0
2007-04-18 14:50:00,37.22,37.24,37.19,37.22,11000.0,24.619,24.6322,24.5992,24.619,11000.0
2007-04-18 14:55:00,37.23,37.26,37.21,37.24,10600.0,24.6256,24.6455,24.6124,24.6322,10600.0
2007-04-18 15:00:00,37.24,37.24,37.21,37.21,9000.0,24.6322,24.6322,24.6124,24.6124,9000.0
2007-04-18 15:05:00,37.22,37.23,37.21,37.23,11800.0,24.619,24.6256,24.6124,24.6256,11800.0
2007-04-18 15:10:00,37.23,37.24,37.18,37.2,20000.0,24.6256,24.6322,24.5925,24.6058,20000.0
2007-04-18 15:15:00,37.2,37.2,37.17,37.19,18400.0,24.6058,24.6058,24.5859,24.5992,18400.0
2007-04-18 15:20:00,37.19,37.21,37.19,37.2,8800.0,24.5992,24.6124,24.5992,24.6058,8800.0
2007-04-18 15:25:00,37.19,37.24,37.19,37.24,18600.0,24.5992,24.6322,24.5992,24.6322,18600.0
2007-04-18 15:30:00,37.25,37.27,37.21,37.22,31000.0,24.6389,24.6521,24.6124,24.619,31000.0
2007-04-18 15:35:00,37.22,37.25,37.21,37.23,35200.0,24.619,24.6389,24.6124,24.6256,35200.0
2007-04-18 15:40:00,37.22,37.24,37.17,37.18,25400.0,24.619,24.6322,24.5859,24.5925,25400.0
2007-04-18 15:45:00,37.18,37.18,37.15,37.17,37200.0,24.5925,24.5925,24.5727,24.5859,37200.0
2007-04-18 15:50:00,37.17,37.18,37.12,37.16,66400.0,24.5859,24.5925,24.5529,24.5793,66400.0
2007-04-18 15:55:00,37.16,37.16,37.12,37.13,76400.0,24.5793,24.5793,24.5529,24.5595,76400.0
2007-04-19 09:30:00,37.04,37.04,36.67,36.71,63400.0,24.4999,24.4999,24.2552,24.2817,63400.0
2007-04-19 09:35:00,36.71,36.79,36.65,36.73,32800.0,24.2817,24.3346,24.242,24.2949,32800.0
2007-04-19 09:40:00,36.72,36.77,36.67,36.77,23800.0,24.2883,24.3214,24.2552,24.3214,23800.0
2007-04-19 09:45:00,36.77,37.07,36.75,36.94,35600.0,24.3214,24.5198,24.3081,24.4338,35600.0
2007-04-19 09:50:00,36.94,37.1,36.92,36.99,32400.0,24.4338,24.5396,24.4206,24.4669,32400.0
2007-04-19 09:55:00,36.97,37.12,36.97,37.1,32000.0,24.4536,24.5529,24.4536,24.5396,32000.0
2007-04-19 10:00:00,37.08,37.19,36.96,37.18,38200.0,24.5264,24.5992,24.447,24.5925,38200.0
2007-04-19 10:05:00,37.17,37.2,37.12,37.16,20200.0,24.5859,24.6058,24.5529,24.5793,20200.0
2007-04-19 10:10:00,37.17,37.18,37.09,37.12,25600.0,24.5859,24.5925,24.533,24.5529,25600.0
2007-04-19 10:15:00,37.12,37.18,37.09,37.18,16000.0,24.5529,24.5925,24.533,24.5925,16000.0
2007-04-19 10:20:00,37.19,37.33,37.19,37.26,41000.0,24.5992,24.6918,24.5992,24.6455,41000.0
2007-04-19 10:25:00,37.26,37.35,37.24,37.3,37400.0,24.6455,24.705,24.6322,24.6719,37400.0
2007-04-19 10:30:00,37.28,37.3,37.24,37.24,27400.0,24.6587,24.6719,24.6322,24.6322,27400.0
2007-04-19 10:35:00,37.24,37.24,37.19,37.19,13800.0,24.6322,24.6322,24.5992,24.5992,13800.0
2007-04-19 10:40:00,37.19,37.19,37.1,37.15,13800.0,24.5992,24.5992,24.5396,24.5727,13800.0
2007-04-19 10:45:00,37.15,37.17,37.13,37.13,11400.0,24.5727,24.5859,24.5595,24.5595,11400.0
2007-04-19 10:50:00,37.13,37.13,37.05,37.09,15800.0,24.5595,24.5595,24.5066,24.533,15800.0
2007-04-19 10:55:00,37.09,37.17,37.09,37.16,9200.0,24.533,24.5859,24.533,24.5793,9200.0
2007-04-19 11:00:00,37.13,37.15,37.0,37.0,12200.0,24.5595,24.5727,24.4735,24.4735,12200.0
2007-04-19 11:05:00,37.01,37.01,36.96,36.99,17000.0,24.4801,24.4801,24.447,24.4669,17000.0
2007-04-19 11:10:00,36.98,37.1,36.98,37.1,28600.0,24.4603,24.5396,24.4603,24.5396,28600.0
2007-04-19 11:15:00,37.11,37.18,37.08,37.08,18800.0,24.5462,24.5925,24.5264,24.5264,18800.0
2007-04-19 11:20:00,37.08,37.09,37.02,37.02,18800.0,24.5264,24.533,24.4867,24.4867,18800.0
2007-04-19 11:25:00,37.02,37.02,36.98,36.98,24000.0,24.4867,24.4867,24.4603,24.4603,24000.0
2007-04-19 11:30:00,36.98,37.01,36.98,36.99,14800.0,24.4603,24.4801,24.4603,24.4669,14800.0
2007-04-19 11:35:00,36.99,37.06,36.99,37.02,13800.0,24.4669,24.5132,24.4669,24.4867,13800.0
2007-04-19 11:40:00,37.02,37.07,37.02,37.05,10800.0,24.4867,24.5198,24.4867,24.5066,10800.0
2007-04-19 11:45:00,37.08,37.08,37.03,37.03,7000.0,24.5264,24.5264,24.4933,24.4933,7000.0
2007-04-19 11:50:00,37.03,37.08,37.03,37.06,22600.0,24.4933,24.5264,24.4933,24.5132,22600.0
2007-04-19 11:55:00,37.07,37.1,37.02,37.02,12400.0,24.5198,24.5396,24.4867,24.4867,12400.0
2007-04-19 12:00:00,37.02,37.02,36.97,36.99,49600.0,24.4867,24.4867,24.4536,24.4669,49600.0
2007-04-19 12:05:00,36.99,37.01,36.94,36.94,27400.0,24.4669,24.4801,24.4338,24.4338,27400.0
2007-04-19 12:10:00,36.95,36.95,36.91,36.94,51600.0,24.4404,24.4404,24.414,24.4338,51600.0
2007-04-19 12:15:00,36.95,37.02,36.95,37.01,35800.0,24.4404,24.4867,24.4404,24.4801,35800.0
2007-04-19 12:20:00,37.02,37.02,37.01,37.02,14800.0,24.4867,24.4867,24.4801,24.4867,14800.0
2007-04-19 12:25:00,37.02,37.04,37.02,37.04,10200.0,24.4867,24.4999,24.4867,24.4999,10200.0
2007-04-19 12:30:00,37.03,37.03,36.97,36.97,24000.0,24.4933,24.4933,24.4536,24.4536,24000.0
2007-04-19 12:35:00,36.97,36.97,36.95,36.97,18400.0,24.4536,24.4536,24.4404,24.4536,18400.0
2007-04-19 12:40:00,36.97,37.0,36.97,36.99,12400.0,24.4536,24.4735,24.4536,24.4669,12400.0
2007-04-19 12:45:00,36.99,37.02,36.99,37.02,18600.0,24.4669,24.4867,24.4669,24.4867,18600.0
2007-04-19 12:50:00,37.03,37.09,37.03,37.05,22600.0,24.4933,24.533,24.4933,24.5066,22600.0
2007-04-19 12:55:00,37.05,37.06,37.04,37.05,11800.0,24.5066,24.5132,24.4999,24.5066,11800.0
2007-04-19 13:00:00,37.04,37.08,37.03,37.08,12800.0,24.4999,24.5264,24.4933,24.5264,12800.0
2007-04-19 13:05:00,37.08,37.12,37.07,37.12,13800.0,24.5264,24.5529,24.5198,24.5529,13800.0
2007-04-19 13:10:00,37.11,37.11,37.1,37.1,14800.0,24.5462,24.5462,24.5396,24.5396,14800.0
2007-04-19 13:15:00,37.11,37.11,37.07,37.1,12200.0,24.5462,24.5462,24.5198,24.5396,12200.0
2007-04-19 13:20:00,37.09,37.1,37.03,37.04,11800.0,24.533,24.5396,24.4933,24.4999,11800.0
2007-04-19 13:25:00,37.05,37.05,37.02,37.02,8200.0,24.5066,24.5066,24.4867,24.4867,8200.0
2007-04-19 13:30:00,37.01,37.04,37.0,37.03,10000.0,24.4801,24.4999,24.4735,24.4933,10000.0
2007-04-19 13:35:00,37.02,37.03,36.99,36.99,13800.0,24.4867,24.4933,24.4669,24.4669,13800.0
2007-04-19 13:40:00,36.99,36.99,36.96,36.96,10000.0,24.4669,24.4669,24.447,24.447,10000.0
2007-04-19 13:45:00,36.95,36.98,36.94,36.97,9800.0,24.4404,24.4603,24.4338,24.4536,9800.0
2007-04-19 13:50:00,36.97,37.04,36.97,37.04,8400.0,24.4536,24.4999,24.4536,24.4999,8400.0
2007-04-19 13:55:00,37.03,37.04,36.96,36.98,16600.0,24.4933,24.4999,24.447,24.4603,16600.0
2007-04-19 14:00:00,36.97,36.98,36.97,36.98,3200.0,24.4536,24.4603,24.4536,24.4603,3200.0
2007-04-19 14:05:00,36.98,37.01,36.98,37.01,8400.0,24.4603,24.4801,24.4603,24.4801,8400.0
2007-04-19 14:10:00,37.01,37.03,37.01,37.02,6800.0,24.4801,24.4933,24.4801,24.4867,6800.0
2007-04-19 14:15:00,37.02,37.02,36.98,36.99,20800.0,24.4867,24.4867,24.4603,24.4669,20800.0
2007-04-19 14:20:00,37.0,37.02,36.93,36.94,25400.0,24.4735,24.4867,24.4272,24.4338,25400.0
2007-04-19 14:25:00,36.92,36.94,36.91,36.93,11400.0,24.4206,24.4338,24.414,24.4272,11400.0
2007-04-19 14:30:00,36.93,36.94,36.9,36.93,10800.0,24.4272,24.4338,24.4073,24.4272,10800.0
2007-04-19 14:35:00,36.94,36.98,36.93,36.95,9200.0,24.4338,24.4603,24.4272,24.4404,9200.0
2007-04-19 14:40:00,36.94,36.95,36.92,36.95,25200.0,24.4338,24.4404,24.4206,24.4404,25200.0
2007-04-19 14:45:00,36.95,36.95,36.92,36.93,8600.0,24.4404,24.4404,24.4206,24.4272,8600.0
2007-04-19 14:50:00,36.93,36.93,36.91,36.91,16600.0,24.4272,24.4272,24.414,24.414,16600.0
2007-04-19 14:55:00,36.91,36.91,36.88,36.88,12200.0,24.414,24.414,24.3941,24.3941,12200.0
2007-04-19 15:00:00,36.9,36.94,36.89,36.91,30200.0,24.4073,24.4338,24.4007,24.414,30200.0
2007-04-19 15:05:00,36.91,36.99,36.9,36.98,23600.0,24.414,24.4669,24.4073,24.4603,23600.0
2007-04-19 15:10:00,36.98,36.98,36.94,36.95,11200.0,24.4603,24.4603,24.4338,24.4404,11200.0
2007-04-19 15:15:00,36.94,36.94,36.91,36.94,27600.0,24.4338,24.4338,24.414,24.4338,27600.0
2007-04-19 15:20:00,36.94,37.0,36.94,36.99,26000.0,24.4338,24.4735,24.4338,24.4669,26000.0
2007-04-19 15:25:00,37.0,37.02,36.98,37.01,26800.0,24.4735,24.4867,24.4603,24.4801,26800.0
2007-04-19 15:30:00,37.01,37.01,36.99,36.99,53400.0,24.4801,24.4801,24.4669,24.4669,53400.0
2007-04-19 15:35:00,36.99,37.0,36.97,36.98,52800.0,24.4669,24.4735,24.4536,24.4603,52800.0
2007-04-19 15:40:00,36.97,36.97,36.9,36.93,34400.0,24.4536,24.4536,24.4073,24.4272,34400.0
2007-04-19 15:45:00,36.93,36.93,36.9,36.9,29600.0,24.4272,24.4272,24.4073,24.4073,29600.0
2007-04-19 15:50:00,36.9,36.9,36.85,36.85,45000.0,24.4073,24.4073,24.3743,24.3743,45000.0
2007-04-19 15:55:00,36.86,36.94,36.84,36.94,51800.0,24.3809,24.4338,24.3677,24.4338,51800.0
2007-04-20 09:30:00,37.5,37.87,37.5,37.79,324400.0,24.8042,25.0489,24.8042,24.996,324400.0
2007-04-20 09:35:00,37.79,37.85,37.75,37.79,105600.0,24.996,25.0357,24.9696,24.996,105600.0
2007-04-20 09:40:00,37.78,37.82,37.73,37.82,93600.0,24.9894,25.0159,24.9563,25.0159,93600.0
2007-04-20 09:45:00,37.82,37.98,37.81,37.96,148600.0,25.0159,25.1217,25.0093,25.1085,148600.0
2007-04-20 09:50:00,37.96,38.08,37.87,37.88,187400.0,25.1085,25.1878,25.0489,25.0556,187400.0
2007-04-20 09:55:00,37.87,37.87,37.83,37.85,91000.0,25.0489,25.0489,25.0225,25.0357,91000.0
2007-04-20 10:00:00,37.84,37.95,37.83,37.95,75600.0,25.0291,25.1019,25.0225,25.1019,75600.0
2007-04-20 10:05:00,37.95,37.98,37.88,37.97,58800.0,25.1019,25.1217,25.0556,25.1151,58800.0
2007-04-20 10:10:00,37.98,38.08,37.97,38.08,81600.0,25.1217,25.1878,25.1151,25.1878,81600.0
2007-04-20 10:15:00,38.08,38.13,38.06,38.1,66600.0,25.1878,25.2209,25.1746,25.2011,66600.0
2007-04-20 10:20:00,38.1,38.1,38.02,38.03,80200.0,25.2011,25.2011,25.1482,25.1548,80200.0
2007-04-20 10:25:00,38.04,38.05,38.0,38.04,47200.0,25.1614,25.168,25.1349,25.1614,47200.0
2007-04-20 10:30:00,38.04,38.05,37.97,37.97,64600.0,25.1614,25.168,25.1151,25.1151,64600.0
2007-04-20 10:35:00,37.98,37.99,37.96,37.97,58600.0,25.1217,25.1283,25.1085,25.1151,58600.0
2007-04-20 10:40:00,37.97,38.0,37.96,37.99,52200.0,25.1151,25.1349,25.1085,25.1283,52200.0
2007-04-20 10:45:00,37.99,37.99,37.95,37.99,42200.0,25.1283,25.1283,25.1019,25.1283,42200.0
2007-04-20 10:50:00,37.99,38.07,37.99,38.02,53000.0,25.1283,25.1812,25.1283,25.1482,53000.0
2007-04-20 10:55:00,38.01,38.03,37.95,38.0,43200.0,25.1415,25.1548,25.1019,25.1349,43200.0
2007-04-20 11:00:00,38.0,38.02,37.98,38.01,45400.0,25.1349,25.1482,25.1217,25.1415,45400.0
2007-04-20 11:05:00,38.01,38.09,37.99,38.08,27000.0,25.1415,25.1945,25.1283,25.1878,27000.0
2007-04-20 11:10:00,38.08,38.09,38.07,38.09,26000.0,25.1878,25.1945,25.1812,25.1945,26000.0
2007-04-20 11:15:00,38.09,38.09,38.01,38.01,22800.0,25.1945,25.1945,25.1415,25.1415,22800.0
2007-04-20 11:20:00,38.01,38.02,37.93,37.97,68400.0,25.1415,25.1482,25.0886,25.1151,68400.0
2007-04-20 11:25:00,37.98,38.0,37.97,37.99,35600.0,25.1217,25.1349,25.1151,25.1283,35600.0
2007-04-20 11:30:00,37.99,38.06,37.99,38.04,51600.0,25.1283,25.1746,25.1283,25.1614,51600.0
2007-04-20 11:35:00,38.05,38.05,38.01,38.02,33400.0,25.168,25.168,25.1415,25.1482,33400.0
2007-04-20 11:40:00,38.02,38.03,38.02,38.02,17000.0,25.1482,25.1548,25.1482,25.1482,17000.0
2007-04-20 11:45:00,38.02,38.02,37.97,37.98,30200.0,25.1482,25.1482,25.1151,25.1217,30200.0
2007-04-20 11:50:00,37.99,38.07,37.99,38.07,25200.0,25.1283,25.1812,25.1283,25.1812,25200.0
2007-04-20 11:55:00,38.06,38.06,38.04,38.04,11400.0,25.1746,25.1746,25.1614,25.1614,11400.0
2007-04-20 12:00:00,38.04,38.07,37.99,38.07,28600.0,25.1614,25.1812,25.1283,25.1812,28600.0
2007-04-20 12:05:00,38.08,38.08,38.04,38.04,13800.0,25.1878,25.1878,25.1614,25.1614,13800.0
2007-04-20 12:10:00,38.04,38.12,38.04,38.1,31200.0,25.1614,25.2143,25.1614,25.2011,31200.0
2007-04-20 12:15:00,38.1,38.19,38.1,38.16,40200.0,25.2011,25.2606,25.2011,25.2408,40200.0
2007-04-20 12:20:00,38.16,38.17,38.12,38.13,34400.0,25.2408,25.2474,25.2143,25.2209,34400.0
2007-04-20 12:25:00,38.13,38.13,38.08,38.08,36400.0,25.2209,25.2209,25.1878,25.1878,36400.0
2007-04-20 12:30:00,38.08,38.08,38.04,38.08,35800.0,25.1878,25.1878,25.1614,25.1878,35800.0
2007-04-20 12:35:00,38.09,38.13,38.01,38.02,28800.0,25.1945,25.2209,25.1415,25.1482,28800.0
2007-04-20 12:40:00,38.02,38.08,38.01,38.08,34600.0,25.1482,25.1878,25.1415,25.1878,34600.0
2007-04-20 12:45:00,38.07,38.07,38.02,38.02,12200.0,25.1812,25.1812,25.1482,25.1482,12200.0
2007-04-20 12:50:00,38.02,38.02,38.01,38.02,14400.0,25.1482,25.1482,25.1415,25.1482,14400.0
2007-04-20 12:55:00,38.04,38.1,38.04,38.06,25600.0,25.1614,25.2011,25.1614,25.1746,25600.0
2007-04-20 13:00:00,38.06,38.06,37.99,38.03,25800.0,25.1746,25.1746,25.1283,25.1548,25800.0
2007-04-20 13:05:00,38.04,38.04,38.01,38.04,18800.0,25.1614,25.1614,25.1415,25.1614,18800.0
2007-04-20 13:10:00,38.04,38.07,38.02,38.02,16800.0,25.1614,25.1812,25.1482,25.1482,16800.0
2007-04-20 13:15:00,38.03,38.09,38.03,38.09,14400.0,25.1548,25.1945,25.1548,25.1945,14400.0
2007-04-20 13:20:00,38.09,38.13,38.09,38.12,15400.0,25.1945,25.2209,25.1945,25.2143,15400.0
2007-04-20 13:25:00,38.12,38.12,38.09,38.1,15800.0,25.2143,25.2143,25.1945,25.2011,15800.0
2007-04-20 13:30:00,38.1,38.14,38.1,38.13,17600.0,25.2011,25.2275,25.2011,25.2209,17600.0
2007-04-20 13:35:00,38.13,38.13,38.1,38.1,26400.0,25.2209,25.2209,25.2011,25.2011,26400.0
2007-04-20 13:40:00,38.1,38.1,38.08,38.08,12600.0,25.2011,25.2011,25.1878,25.1878,12600.0
2007-04-20 13:45:00,38.07,38.15,38.07,38.12,190000.0,25.1812,25.2342,25.1812,25.2143,190000.0
2007-04-20 13:50:00,38.12,38.12,38.07,38.08,23000.0,25.2143,25.2143,25.1812,25.1878,23000.0
2007-04-20 13:55:00,38.08,38.1,38.06,38.1,35600.0,25.1878,25.2011,25.1746,25.2011,35600.0
2007-04-20 14:00:00,38.09,38.16,38.09,38.15,26400.0,25.1945,25.2408,25.1945,25.2342,26400.0
2007-04-20 14:05:00,38.16,38.16,38.12,38.13,26000.0,25.2408,25.2408,25.2143,25.2209,26000.0
2007-04-20 14:10:00,38.13,38.19,38.1,38.17,27600.0,25.2209,25.2606,25.2011,25.2474,27600.0
2007-04-20 14:15:00,38.18,38.22,38.17,38.19,47200.0,25.254,25.2805,25.2474,25.2606,47200.0
2007-04-20 14:20:00,38.2,38.28,38.19,38.25,56600.0,25.2672,25.3201,25.2606,25.3003,56600.0
2007-04-20 14:25:00,38.25,38.26,38.22,38.22,35200.0,25.3003,25.3069,25.2805,25.2805,35200.0
2007-04-20 14:30:00,38.22,38.34,38.22,38.32,81600.0,25.2805,25.3598,25.2805,25.3466,81600.0
2007-04-20 14:35:00,38.32,38.35,38.32,38.33,62000.0,25.3466,25.3664,25.3466,25.3532,62000.0
2007-04-20 14:40:00,38.32,38.36,38.3,38.34,114600.0,25.3466,25.3731,25.3334,25.3598,114600.0
2007-04-20 14:45:00,38.34,38.34,38.24,38.27,68200.0,25.3598,25.3598,25.2937,25.3135,68200.0
2007-04-20 14:50:00,38.28,38.35,38.28,38.35,45400.0,25.3201,25.3664,25.3201,25.3664,45400.0
2007-04-20 14:55:00,38.35,38.36,38.31,38.31,30600.0,25.3664,25.3731,25.34,25.34,30600.0
2007-04-20 15:00:00,38.3,38.37,38.3,38.35,56400.0,25.3334,25.3797,25.3334,25.3664,56400.0
2007-04-20 15:05:00,38.36,38.41,38.35,38.4,66400.0,25.3731,25.4061,25.3664,25.3995,66400.0
2007-04-20 15:10:00,38.4,38.44,38.38,38.44,78400.0,25.3995,25.426,25.3863,25.426,78400.0
2007-04-20 15:15:00,38.43,38.46,38.38,38.38,97800.0,25.4194,25.4392,25.3863,25.3863,97800.0
2007-04-20 15:20:00,38.38,38.46,38.38,38.44,126000.0,25.3863,25.4392,25.3863,25.426,126000.0
2007-04-20 15:25:00,38.44,38.54,38.44,38.5,166200.0,25.426,25.4921,25.426,25.4657,166200.0
2007-04-20 15:30:00,38.5,38.51,38.4,38.4,137000.0,25.4657,25.4723,25.3995,25.3995,137000.0
2007-04-20 15:35:00,38.4,38.49,38.4,38.48,115200.0,25.3995,25.459,25.3995,25.4524,115200.0
2007-04-20 15:40:00,38.48,38.52,38.43,38.51,168200.0,25.4524,25.4789,25.4194,25.4723,168200.0
2007-04-20 15:45:00,38.51,38.6,38.51,38.6,192200.0,25.4723,25.5318,25.4723,25.5318,192200.0
2007-04-20 15:50:00,38.59,38.71,38.58,38.7,255400.0,25.5252,25.6046,25.5186,25.5979,255400.0
2007-04-20 15:55:00,38.7,38.78,38.7,38.76,321200.0,25.5979,25.6509,25.5979,25.6376,321200.0
2007-04-23 09:30:00,38.87,38.87,38.7,38.74,84400.0,25.7104,25.7104,25.5979,25.6244,84400.0
2007-04-23 09:35:00,38.74,38.87,38.7,38.87,89400.0,25.6244,25.7104,25.5979,25.7104,89400.0
2007-04-23 09:40:00,38.87,39.06,38.87,38.95,152200.0,25.7104,25.8361,25.7104,25.7633,152200.0
2007-04-23 09:45:00,38.96,39.1,38.92,39.09,106600.0,25.7699,25.8625,25.7435,25.8559,106600.0
2007-04-23 09:50:00,39.09,39.24,39.09,39.16,154000.0,25.8559,25.9551,25.8559,25.9022,154000.0
2007-04-23 09:55:00,39.17,39.47,39.17,39.29,175400.0,25.9088,26.1073,25.9088,25.9882,175400.0
2007-04-23 10:00:00,39.3,39.52,39.25,39.47,169400.0,25.9948,26.1403,25.9617,26.1073,169400.0
2007-04-23 10:05:00,39.49,39.65,39.48,39.64,175600.0,26.1205,26.2263,26.1139,26.2197,175600.0
2007-04-23 10:10:00,39.63,39.85,39.59,39.84,186000.0,26.2131,26.3586,26.1866,26.352,186000.0
2007-04-23 10:15:00,39.84,39.98,39.82,39.9,218600.0,26.352,26.4446,26.3388,26.3917,218600.0
2007-04-23 10:20:00,39.91,39.98,39.77,39.98,126400.0,26.3983,26.4446,26.3057,26.4446,126400.0
2007-04-23 10:25:00,39.98,39.99,39.81,39.91,96200.0,26.4446,26.4512,26.3322,26.3983,96200.0
2007-04-23 10:30:00,39.92,40.17,39.91,40.13,186200.0,26.4049,26.5703,26.3983,26.5438,186200.0
2007-04-23 10:35:00,40.13,40.2,40.05,40.13,142000.0,26.5438,26.5901,26.4909,26.5438,142000.0
2007-04-23 10:40:00,40.13,40.63,40.1,40.58,228600.0,26.5438,26.8745,26.524,26.8415,228600.0
2007-04-23 10:45:00,40.6,40.88,40.46,40.81,393000.0,26.8547,27.0399,26.7621,26.9936,393000.0
2007-04-23 10:50:00,40.83,40.88,40.63,40.65,187200.0,27.0068,27.0399,26.8745,26.8878,187200.0
2007-04-23 10:55:00,40.65,40.71,40.54,40.58,141400.0,26.8878,26.9275,26.815,26.8415,141400.0
2007-04-23 11:00:00,40.58,40.8,40.56,40.71,151800.0,26.8415,26.987,26.8282,26.9275,151800.0
2007-04-23 11:05:00,40.71,40.74,40.65,40.7,51600.0,26.9275,26.9473,26.8878,26.9208,51600.0
2007-04-23 11:10:00,40.7,40.74,40.67,40.69,61400.0,26.9208,26.9473,26.901,26.9142,61400.0
2007-04-23 11:15:00,40.68,40.96,40.62,40.96,146600.0,26.9076,27.0928,26.8679,27.0928,146600.0
2007-04-23 11:20:00,40.96,41.12,40.88,41.01,204000.0,27.0928,27.1986,27.0399,27.1259,204000.0
2007-04-23 11:25:00,41.03,41.19,41.0,41.01,166000.0,27.1391,27.2449,27.1193,27.1259,166000.0
2007-04-23 11:30:00,41.02,41.15,41.0,41.08,122000.0,27.1325,27.2185,27.1193,27.1722,122000.0
2007-04-23 11:35:00,41.08,41.11,41.0,41.02,89000.0,27.1722,27.192,27.1193,27.1325,89000.0
2007-04-23 11:40:00,41.02,41.04,40.83,40.92,115800.0,27.1325,27.1457,27.0068,27.0664,115800.0
2007-04-23 11:45:00,40.92,41.16,40.92,41.16,43400.0,27.0664,27.2251,27.0664,27.2251,43400.0
2007-04-23 11:50:00,41.16,41.34,41.15,41.32,104800.0,27.2251,27.3442,27.2185,27.3309,104800.0
2007-04-23 11:55:00,41.31,41.47,41.23,41.45,140600.0,27.3243,27.4302,27.2714,27.4169,140600.0
2007-04-23 12:00:00,41.47,41.57,41.27,41.49,168800.0,27.4302,27.4963,27.2979,27.4434,168800.0
2007-04-23 12:05:00,41.5,41.57,41.42,41.43,98400.0,27.45,27.4963,27.3971,27.4037,98400.0
2007-04-23 12:10:00,41.43,41.6,41.42,41.6,78400.0,27.4037,27.5161,27.3971,27.5161,78400.0
2007-04-23 12:15:00,41.6,41.6,41.34,41.49,94800.0,27.5161,27.5161,27.3442,27.4434,94800.0
2007-04-23 12:20:00,41.49,41.52,41.44,41.49,66000.0,27.4434,27.4632,27.4103,27.4434,66000.0
2007-04-23 12:25:00,41.5,41.6,41.46,41.53,128200.0,27.45,27.5161,27.4235,27.4698,128200.0
2007-04-23 12:30:00,41.53,41.74,41.52,41.72,179200.0,27.4698,27.6087,27.4632,27.5955,179200.0
2007-04-23 12:35:00,41.71,41.72,41.52,41.62,109800.0,27.5889,27.5955,27.4632,27.5294,109800.0
2007-04-23 12:40:00,41.62,41.63,41.52,41.59,42000.0,27.5294,27.536,27.4632,27.5095,42000.0
2007-04-23 12:45:00,41.59,41.63,41.56,41.63,102400.0,27.5095,27.536,27.4897,27.536,102400.0
2007-04-23 12:50:00,41.63,42.03,41.63,41.99,237600.0,27.536,27.8006,27.536,27.7741,237600.0
2007-04-23 12:55:00,41.98,42.35,41.89,42.31,380000.0,27.7675,28.0122,27.708,27.9858,380000.0
2007-04-23 13:00:00,42.31,42.45,42.15,42.27,264200.0,27.9858,28.0784,27.8799,27.9593,264200.0
2007-04-23 13:05:00,42.27,42.42,42.16,42.29,228800.0,27.9593,28.0585,27.8865,27.9725,228800.0
2007-04-23 13:10:00,42.29,42.59,42.27,42.49,316400.0,27.9725,28.171,27.9593,28.1048,316400.0
2007-04-23 13:15:00,42.49,42.55,42.31,42.48,186000.0,28.1048,28.1445,27.9858,28.0982,186000.0
2007-04-23 13:20:00,42.47,42.87,42.47,42.61,278400.0,28.0916,28.3562,28.0916,28.1842,278400.0
2007-04-23 13:25:00,42.61,43.22,42.61,43.22,448400.0,28.1842,28.5877,28.1842,28.5877,448400.0
2007-04-23 13:30:00,43.22,43.52,43.09,43.27,577000.0,28.5877,28.7861,28.5017,28.6208,577000.0
2007-04-23 13:35:00,43.27,43.71,43.2,43.67,500600.0,28.6208,28.9118,28.5745,28.8853,500600.0
2007-04-23 13:40:00,43.63,44.1,43.22,43.35,759600.0,28.8589,29.1698,28.5877,28.6737,759600.0
2007-04-23 13:45:00,43.39,43.42,42.94,43.04,462000.0,28.7001,28.72,28.4025,28.4686,462000.0
2007-04-23 13:50:00,43.04,43.24,42.9,42.97,297800.0,28.4686,28.6009,28.376,28.4223,297800.0
2007-04-23 13:55:00,42.97,43.15,42.94,43.05,174800.0,28.4223,28.5414,28.4025,28.4752,174800.0
2007-04-23 14:00:00,43.05,43.42,42.93,43.22,255200.0,28.4752,28.72,28.3959,28.5877,255200.0
2007-04-23 14:05:00,43.27,43.37,43.1,43.22,169600.0,28.6208,28.6869,28.5083,28.5877,169600.0
2007-04-23 14:10:00,43.22,43.25,42.76,42.76,378400.0,28.5877,28.6075,28.2834,28.2834,378400.0
2007-04-23 14:15:00,42.76,43.12,42.76,42.95,188000.0,28.2834,28.5215,28.2834,28.4091,188000.0
2007-04-23 14:20:00,42.95,43.22,42.9,43.1,139600.0,28.4091,28.5877,28.376,28.5083,139600.0
2007-04-23 14:25:00,43.1,43.26,43.09,43.15,144200.0,28.5083,28.6141,28.5017,28.5414,144200.0
2007-04-23 14:30:00,43.15,43.73,43.12,43.54,310000.0,28.5414,28.925,28.5215,28.7993,310000.0
2007-04-23 14:35:00,43.52,43.54,43.3,43.45,190400.0,28.7861,28.7993,28.6406,28.7398,190400.0
2007-04-23 14:40:00,43.42,43.45,43.18,43.25,155200.0,28.72,28.7398,28.5612,28.6075,155200.0
2007-04-23 14:45:00,43.25,43.43,43.19,43.26,112400.0,28.6075,28.7266,28.5678,28.6141,112400.0
2007-04-23 14:50:00,43.28,43.28,43.12,43.16,129800.0,28.6274,28.6274,28.5215,28.548,129800.0
2007-04-23 14:55:00,43.13,43.21,42.94,42.95,201200.0,28.5282,28.5811,28.4025,28.4091,201200.0
2007-04-23 15:00:00,42.97,42.99,42.76,42.87,173800.0,28.4223,28.4355,28.2834,28.3562,173800.0
2007-04-23 15:05:00,42.88,42.88,42.65,42.65,338400.0,28.3628,28.3628,28.2107,28.2107,338400.0
2007-04-23 15:10:00,42.66,42.76,42.59,42.64,216200.0,28.2173,28.2834,28.171,28.204,216200.0
2007-04-23 15:15:00,42.64,42.87,42.58,42.61,269400.0,28.204,28.3562,28.1644,28.1842,269400.0
2007-04-23 15:20:00,42.62,42.66,42.42,42.46,293000.0,28.1908,28.2173,28.0585,28.085,293000.0
2007-04-23 15:25:00,42.46,42.59,42.42,42.56,222800.0,28.085,28.171,28.0585,28.1511,222800.0
2007-04-23 15:30:00,42.54,42.8,42.5,42.71,224000.0,28.1379,28.3099,28.1114,28.2503,224000.0
2007-04-23 15:35:00,42.71,42.85,42.71,42.77,187400.0,28.2503,28.3429,28.2503,28.29,187400.0
2007-04-23 15:40:00,42.77,42.77,42.59,42.59,162200.0,28.29,28.29,28.171,28.171,162200.0
2007-04-23 15:45:00,42.59,42.66,42.54,42.55,244000.0,28.171,28.2173,28.1379,28.1445,244000.0
2007-04-23 15:50:00,42.56,42.69,42.49,42.58,309800.0,28.1511,28.2371,28.1048,28.1644,309800.0
2007-04-23 15:55:00,42.56,42.64,42.3,42.38,456800.0,28.1511,28.204,27.9792,28.0321,456800.0
2007-04-24 09:30:00,43.38,43.88,43.32,43.84,380800.0,28.6935,29.0242,28.6538,28.9978,380800.0
2007-04-24 09:35:00,43.85,44.83,43.84,44.73,738600.0,29.0044,29.6526,28.9978,29.5865,738600.0
2007-04-24 09:40:00,44.74,44.93,44.49,44.76,660000.0,29.5931,29.7188,29.4277,29.6063,660000.0
2007-04-24 09:45:00,44.76,45.25,44.64,45.25,424400.0,29.6063,29.9304,29.5269,29.9304,424400.0
2007-04-24 09:50:00,45.24,45.27,44.85,44.95,406200.0,29.9238,29.9436,29.6658,29.732,406200.0
2007-04-24 09:55:00,44.93,44.97,44.76,44.97,315800.0,29.7188,29.7452,29.6063,29.7452,315800.0
2007-04-24 10:00:00,44.98,45.08,44.64,45.06,433400.0,29.7518,29.818,29.5269,29.8047,433400.0
2007-04-24 10:05:00,45.07,45.73,44.73,44.83,560000.0,29.8114,30.2479,29.5865,29.6526,560000.0
2007-04-24 10:10:00,44.88,45.0,44.63,44.75,304600.0,29.6857,29.7651,29.5203,29.5997,304600.0
2007-04-24 10:15:00,44.75,44.77,44.6,44.63,261000.0,29.5997,29.6129,29.5005,29.5203,261000.0
2007-04-24 10:20:00,44.6,44.72,44.52,44.63,349000.0,29.5005,29.5798,29.4476,29.5203,349000.0
2007-04-24 10:25:00,44.6,44.9,44.59,44.84,161400.0,29.5005,29.6989,29.4939,29.6592,161400.0
2007-04-24 10:30:00,44.82,44.82,44.34,44.35,253400.0,29.646,29.646,29.3285,29.3351,253400.0
2007-04-24 10:35:00,44.35,44.58,44.35,44.51,697000.0,29.3351,29.4872,29.3351,29.4409,697000.0
2007-04-24 10:40:00,44.5,44.5,44.25,44.44,186200.0,29.4343,29.4343,29.269,29.3946,186200.0
2007-04-24 10:45:00,44.46,44.58,44.31,44.46,199800.0,29.4079,29.4872,29.3087,29.4079,199800.0
2007-04-24 10:50:00,44.45,44.46,43.92,44.15,598400.0,29.4013,29.4079,29.0507,29.2028,598400.0
2007-04-24 10:55:00,44.15,44.43,43.95,44.43,765400.0,29.2028,29.388,29.0705,29.388,765400.0
2007-04-24 11:00:00,44.43,44.74,44.26,44.6,338000.0,29.388,29.5931,29.2756,29.5005,338000.0
2007-04-24 11:05:00,44.61,44.84,44.54,44.72,161800.0,29.5071,29.6592,29.4608,29.5798,161800.0
2007-04-24 11:10:00,44.72,44.72,44.39,44.42,210600.0,29.5798,29.5798,29.3616,29.3814,210600.0
2007-04-24 11:15:00,44.43,44.49,44.29,44.33,128400.0,29.388,29.4277,29.2954,29.3219,128400.0
2007-04-24 11:20:00,44.33,44.35,44.24,44.25,136800.0,29.3219,29.3351,29.2624,29.269,136800.0
2007-04-24 11:25:00,44.26,44.41,44.2,44.38,158800.0,29.2756,29.3748,29.2359,29.355,158800.0
2007-04-24 11:30:00,44.38,44.51,44.27,44.27,181000.0,29.355,29.4409,29.2822,29.2822,181000.0
2007-04-24 11:35:00,44.27,44.3,44.18,44.2,104800.0,29.2822,29.302,29.2227,29.2359,104800.0
2007-04-24 11:40:00,44.2,44.26,44.18,44.2,118800.0,29.2359,29.2756,29.2227,29.2359,118800.0
2007-04-24 11:45:00,44.2,44.27,44.15,44.16,110400.0,29.2359,29.2822,29.2028,29.2094,110400.0
2007-04-24 11:50:00,44.16,44.16,43.95,44.02,153400.0,29.2094,29.2094,29.0705,29.1168,153400.0
2007-04-24 11:55:00,44.01,44.1,43.85,43.92,102800.0,29.1102,29.1698,29.0044,29.0507,102800.0
2007-04-24 12:00:00,43.93,44.03,43.92,43.97,79000.0,29.0573,29.1235,29.0507,29.0838,79000.0
2007-04-24 12:05:00,43.97,44.08,43.94,43.97,95400.0,29.0838,29.1565,29.0639,29.0838,95400.0
2007-04-24 12:10:00,43.96,43.97,43.85,43.92,88400.0,29.0772,29.0838,29.0044,29.0507,88400.0
2007-04-24 12:15:00,43.92,43.94,43.84,43.84,55800.0,29.0507,29.0639,28.9978,28.9978,55800.0
2007-04-24 12:20:00,43.84,43.86,43.76,43.85,100400.0,28.9978,29.011,28.9449,29.0044,100400.0
2007-04-24 12:25:00,43.85,44.07,43.85,43.96,104400.0,29.0044,29.1499,29.0044,29.0772,104400.0
2007-04-24 12:30:00,43.97,44.0,43.89,44.0,96600.0,29.0838,29.1036,29.0308,29.1036,96600.0
2007-04-24 12:35:00,44.0,44.19,43.97,44.06,120400.0,29.1036,29.2293,29.0838,29.1433,120400.0
2007-04-24 12:40:00,44.05,44.09,43.98,44.0,94400.0,29.1367,29.1631,29.0904,29.1036,94400.0
2007-04-24 12:45:00,44.0,44.01,43.91,43.93,84000.0,29.1036,29.1102,29.0441,29.0573,84000.0
2007-04-24 12:50:00,43.92,43.92,43.8,43.81,64800.0,29.0507,29.0507,28.9713,28.9779,64800.0
2007-04-24 12:55:00,43.79,43.86,43.66,43.79,83200.0,28.9647,29.011,28.8787,28.9647,83200.0
2007-04-24 13:00:00,43.79,43.8,43.66,43.68,68200.0,28.9647,28.9713,28.8787,28.8919,68200.0
2007-04-24 13:05:00,43.67,43.78,43.65,43.76,52000.0,28.8853,28.9581,28.8721,28.9449,52000.0
2007-04-24 13:10:00,43.76,43.76,43.54,43.55,93800.0,28.9449,28.9449,28.7993,28.806,93800.0
2007-04-24 13:15:00,43.57,43.59,43.45,43.52,91400.0,28.8192,28.8324,28.7398,28.7861,91400.0
2007-04-24 13:20:00,43.52,43.58,43.42,43.48,98400.0,28.7861,28.8258,28.72,28.7597,98400.0
2007-04-24 13:25:00,43.49,43.52,43.41,43.44,53400.0,28.7663,28.7861,28.7134,28.7332,53400.0
2007-04-24 13:30:00,43.47,43.55,43.34,43.41,106400.0,28.753,28.806,28.6671,28.7134,106400.0
2007-04-24 13:35:00,43.41,43.5,43.34,43.44,120800.0,28.7134,28.7729,28.6671,28.7332,120800.0
2007-04-24 13:40:00,43.44,43.5,43.38,43.38,77600.0,28.7332,28.7729,28.6935,28.6935,77600.0
2007-04-24 13:45:00,43.38,43.5,43.28,43.48,100400.0,28.6935,28.7729,28.6274,28.7597,100400.0
2007-04-24 13:50:00,43.49,43.65,43.37,43.45,107200.0,28.7663,28.8721,28.6869,28.7398,107200.0
2007-04-24 13:55:00,43.48,43.48,43.34,43.4,63200.0,28.7597,28.7597,28.6671,28.7067,63200.0
2007-04-24 14:00:00,43.4,43.45,43.28,43.36,109400.0,28.7067,28.7398,28.6274,28.6803,109400.0
2007-04-24 14:05:00,43.35,43.4,43.19,43.25,76000.0,28.6737,28.7067,28.5678,28.6075,76000.0
2007-04-24 14:10:00,43.25,43.41,43.25,43.27,72200.0,28.6075,28.7134,28.6075,28.6208,72200.0
2007-04-24 14:15:00,43.27,43.41,43.25,43.35,56600.0,28.6208,28.7134,28.6075,28.6737,56600.0
2007-04-24 14:20:00,43.35,43.37,43.19,43.26,66200.0,28.6737,28.6869,28.5678,28.6141,66200.0
2007-04-24 14:25:00,43.27,43.33,43.17,43.17,45200.0,28.6208,28.6604,28.5546,28.5546,45200.0
2007-04-24 14:30:00,43.17,43.18,43.09,43.12,81800.0,28.5546,28.5612,28.5017,28.5215,81800.0
2007-04-24 14:35:00,43.1,43.18,43.07,43.18,48600.0,28.5083,28.5612,28.4885,28.5612,48600.0
2007-04-24 14:40:00,43.18,43.19,43.02,43.08,85200.0,28.5612,28.5678,28.4554,28.4951,85200.0
2007-04-24 14:45:00,43.07,43.08,42.9,42.96,173800.0,28.4885,28.4951,28.376,28.4157,173800.0
2007-04-24 14:50:00,42.96,43.11,42.94,42.95,84600.0,28.4157,28.5149,28.4025,28.4091,84600.0
2007-04-24 14:55:00,42.97,42.99,42.95,42.96,54800.0,28.4223,28.4355,28.4091,28.4157,54800.0
2007-04-24 15:00:00,42.95,42.97,42.8,42.88,165800.0,28.4091,28.4223,28.3099,28.3628,165800.0
2007-04-24 15:05:00,42.88,42.89,42.81,42.84,75800.0,28.3628,28.3694,28.3165,28.3363,75800.0
2007-04-24 15:10:00,42.83,42.95,42.77,42.94,180000.0,28.3297,28.4091,28.29,28.4025,180000.0
2007-04-24 15:15:00,42.94,42.99,42.76,42.76,114200.0,28.4025,28.4355,28.2834,28.2834,114200.0
2007-04-24 15:20:00,42.77,42.91,42.77,42.9,108000.0,28.29,28.3826,28.29,28.376,108000.0
2007-04-24 15:25:00,42.9,42.95,42.82,42.92,130000.0,28.376,28.4091,28.3231,28.3892,130000.0
2007-04-24 15:30:00,42.92,43.09,42.92,43.04,176200.0,28.3892,28.5017,28.3892,28.4686,176200.0
2007-04-24 15:35:00,43.04,43.04,42.9,42.94,145600.0,28.4686,28.4686,28.376,28.4025,145600.0
2007-04-24 15:40:00,42.94,42.94,42.86,42.89,106600.0,28.4025,28.4025,28.3496,28.3694,106600.0
2007-04-24 15:45:00,42.89,42.99,42.84,42.88,190400.0,28.3694,28.4355,28.3363,28.3628,190400.0
2007-04-24 15:50:00,42.88,42.9,42.77,42.83,98200.0,28.3628,28.376,28.29,28.3297,98200.0
2007-04-24 15:55:00,42.83,42.85,42.79,42.82,115800.0,28.3297,28.3429,28.3033,28.3231,115800.0
2007-04-25 09:30:00,43.02,43.24,42.58,43.14,223200.0,28.4554,28.6009,28.1644,28.5348,223200.0
2007-04-25 09:35:00,43.21,43.24,42.72,42.77,103000.0,28.5811,28.6009,28.257,28.29,103000.0
2007-04-25 09:40:00,42.77,42.82,42.63,42.77,71600.0,28.29,28.3231,28.1974,28.29,71600.0
2007-04-25 09:45:00,42.77,42.77,42.59,42.65,71200.0,28.29,28.29,28.171,28.2107,71200.0
2007-04-25 09:50:00,42.64,42.67,42.4,42.41,142600.0,28.204,28.2239,28.0453,28.0519,142600.0
2007-04-25 09:55:00,42.41,42.52,42.33,42.38,127600.0,28.0519,28.1247,27.999,28.0321,127600.0
2007-04-25 10:00:00,42.37,42.38,42.28,42.28,155600.0,28.0255,28.0321,27.9659,27.9659,155600.0
2007-04-25 10:05:00,42.29,42.32,42.19,42.26,89800.0,27.9725,27.9924,27.9064,27.9527,89800.0
2007-04-25 10:10:00,42.27,42.27,42.08,42.13,168200.0,27.9593,27.9593,27.8336,27.8667,168200.0
2007-04-25 10:15:00,42.14,42.22,42.09,42.18,128800.0,27.8733,27.9262,27.8402,27.8998,128800.0
2007-04-25 10:20:00,42.18,42.38,42.16,42.29,102200.0,27.8998,28.0321,27.8865,27.9725,102200.0
2007-04-25 10:25:00,42.29,42.3,42.19,42.25,75600.0,27.9725,27.9792,27.9064,27.9461,75600.0
2007-04-25 10:30:00,42.25,42.25,42.2,42.22,57200.0,27.9461,27.9461,27.913,27.9262,57200.0
2007-04-25 10:35:00,42.21,42.23,42.08,42.1,136000.0,27.9196,27.9328,27.8336,27.8469,136000.0
2007-04-25 10:40:00,42.1,42.1,42.04,42.07,83000.0,27.8469,27.8469,27.8072,27.827,83000.0
2007-04-25 10:45:00,42.07,42.08,42.02,42.05,93800.0,27.827,27.8336,27.7939,27.8138,93800.0
2007-04-25 10:50:00,42.04,42.1,42.02,42.09,112200.0,27.8072,27.8469,27.7939,27.8402,112200.0
2007-04-25 10:55:00,42.09,42.26,42.08,42.23,123000.0,27.8402,27.9527,27.8336,27.9328,123000.0
2007-04-25 11:00:00,42.24,42.33,42.18,42.33,147600.0,27.9395,27.999,27.8998,27.999,147600.0
2007-04-25 11:05:00,42.34,42.39,42.32,42.35,192200.0,28.0056,28.0387,27.9924,28.0122,192200.0
2007-04-25 11:10:00,42.35,42.36,42.33,42.34,79400.0,28.0122,28.0188,27.999,28.0056,79400.0
2007-04-25 11:15:00,42.33,42.33,42.2,42.22,46800.0,27.999,27.999,27.913,27.9262,46800.0
2007-04-25 11:20:00,42.23,42.35,42.23,42.35,37000.0,27.9328,28.0122,27.9328,28.0122,37000.0
2007-04-25 11:25:00,42.35,42.37,42.3,42.33,53800.0,28.0122,28.0255,27.9792,27.999,53800.0
2007-04-25 11:30:00,42.34,42.35,42.32,42.33,36400.0,28.0056,28.0122,27.9924,27.999,36400.0
2007-04-25 11:35:00,42.33,42.33,42.24,42.24,35000.0,27.999,27.999,27.9395,27.9395,35000.0
2007-04-25 11:40:00,42.24,42.25,42.2,42.24,34400.0,27.9395,27.9461,27.913,27.9395,34400.0
2007-04-25 11:45:00,42.24,42.27,42.18,42.18,58600.0,27.9395,27.9593,27.8998,27.8998,58600.0
2007-04-25 11:50:00,42.17,42.18,42.1,42.13,70600.0,27.8932,27.8998,27.8469,27.8667,70600.0
2007-04-25 11:55:00,42.13,42.15,42.1,42.11,62400.0,27.8667,27.8799,27.8469,27.8535,62400.0
2007-04-25 12:00:00,42.11,42.12,42.08,42.1,41600.0,27.8535,27.8601,27.8336,27.8469,41600.0
2007-04-25 12:05:00,42.09,42.13,42.05,42.05,36800.0,27.8402,27.8667,27.8138,27.8138,36800.0
2007-04-25 12:10:00,42.03,42.09,42.03,42.09,37400.0,27.8006,27.8402,27.8006,27.8402,37400.0
2007-04-25 12:15:00,42.09,42.13,42.09,42.12,41800.0,27.8402,27.8667,27.8402,27.8601,41800.0
2007-04-25 12:20:00,42.11,42.13,42.1,42.11,45800.0,27.8535,27.8667,27.8469,27.8535,45800.0
2007-04-25 12:25:00,42.12,42.13,42.11,42.13,25200.0,27.8601,27.8667,27.8535,27.8667,25200.0
2007-04-25 12:30:00,42.13,42.13,42.07,42.08,24400.0,27.8667,27.8667,27.827,27.8336,24400.0
2007-04-25 12:35:00,42.07,42.08,41.97,42.01,89200.0,27.827,27.8336,27.7609,27.7873,89200.0
2007-04-25 12:40:00,42.0,42.13,42.0,42.12,52600.0,27.7807,27.8667,27.7807,27.8601,52600.0
2007-04-25 12:45:00,42.12,42.13,42.07,42.12,38400.0,27.8601,27.8667,27.827,27.8601,38400.0
2007-04-25 12:50:00,42.13,42.13,42.09,42.1,19400.0,27.8667,27.8667,27.8402,27.8469,19400.0
2007-04-25 12:55:00,42.1,42.14,42.1,42.13,42000.0,27.8469,27.8733,27.8469,27.8667,42000.0
2007-04-25 13:00:00,42.13,42.13,42.08,42.12,125800.0,27.8667,27.8667,27.8336,27.8601,125800.0
2007-04-25 13:05:00,42.13,42.13,42.12,42.13,25200.0,27.8667,27.8667,27.8601,27.8667,25200.0
2007-04-25 13:10:00,42.13,42.13,42.12,42.12,29600.0,27.8667,27.8667,27.8601,27.8601,29600.0
2007-04-25 13:15:00,42.12,42.13,42.1,42.13,61600.0,27.8601,27.8667,27.8469,27.8667,61600.0
2007-04-25 13:20:00,42.13,42.13,42.12,42.13,49200.0,27.8667,27.8667,27.8601,27.8667,49200.0
2007-04-25 13:25:00,42.13,42.13,42.1,42.1,28600.0,27.8667,27.8667,27.8469,27.8469,28600.0
2007-04-25 13:30:00,42.1,42.13,42.09,42.1,35200.0,27.8469,27.8667,27.8402,27.8469,35200.0
2007-04-25 13:35:00,42.1,42.12,42.09,42.12,36800.0,27.8469,27.8601,27.8402,27.8601,36800.0
2007-04-25 13:40:00,42.12,42.13,42.11,42.11,34200.0,27.8601,27.8667,27.8535,27.8535,34200.0
2007-04-25 13:45:00,42.12,42.13,42.11,42.13,111000.0,27.8601,27.8667,27.8535,27.8667,111000.0
2007-04-25 13:50:00,42.12,42.13,42.1,42.13,250000.0,27.8601,27.8667,27.8469,27.8667,250000.0
2007-04-25 13:55:00,42.13,42.13,42.09,42.1,90400.0,27.8667,27.8667,27.8402,27.8469,90400.0
2007-04-25 14:00:00,42.1,42.13,42.09,42.11,71000.0,27.8469,27.8667,27.8402,27.8535,71000.0
2007-04-25 14:05:00,42.12,42.13,42.1,42.12,55400.0,27.8601,27.8667,27.8469,27.8601,55400.0
2007-04-25 14:10:00,42.12,42.13,42.11,42.13,44000.0,27.8601,27.8667,27.8535,27.8667,44000.0
2007-04-25 14:15:00,42.13,42.13,42.11,42.12,36600.0,27.8667,27.8667,27.8535,27.8601,36600.0
2007-04-25 14:20:00,42.12,42.13,42.12,42.12,41800.0,27.8601,27.8667,27.8601,27.8601,41800.0
2007-04-25 14:25:00,42.12,42.15,42.12,42.13,54400.0,27.8601,27.8799,27.8601,27.8667,54400.0
2007-04-25 14:30:00,42.13,42.13,42.11,42.12,59000.0,27.8667,27.8667,27.8535,27.8601,59000.0
2007-04-25 14:35:00,42.12,42.13,42.04,42.07,75600.0,27.8601,27.8667,27.8072,27.827,75600.0
2007-04-25 14:40:00,42.08,42.13,42.05,42.13,96400.0,27.8336,27.8667,27.8138,27.8667,96400.0
2007-04-25 14:45:00,42.12,42.13,42.1,42.12,27600.0,27.8601,27.8667,27.8469,27.8601,27600.0
2007-04-25 14:50:00,42.12,42.13,42.1,42.13,36000.0,27.8601,27.8667,27.8469,27.8667,36000.0
2007-04-25 14:55:00,42.12,42.13,42.12,42.13,53200.0,27.8601,27.8667,27.8601,27.8667,53200.0
2007-04-25 15:00:00,42.13,42.13,42.11,42.13,44600.0,27.8667,27.8667,27.8535,27.8667,44600.0
2007-04-25 15:05:00,42.13,42.13,42.12,42.12,69400.0,27.8667,27.8667,27.8601,27.8601,69400.0
2007-04-25 15:10:00,42.12,42.13,42.1,42.12,95800.0,27.8601,27.8667,27.8469,27.8601,95800.0
2007-04-25 15:15:00,42.12,42.12,42.08,42.1,61200.0,27.8601,27.8601,27.8336,27.8469,61200.0
2007-04-25 15:20:00,42.1,42.12,42.1,42.11,59600.0,27.8469,27.8601,27.8469,27.8535,59600.0
2007-04-25 15:25:00,42.1,42.1,42.09,42.1,40200.0,27.8469,27.8469,27.8402,27.8469,40200.0
2007-04-25 15:30:00,42.1,42.1,42.09,42.1,60600.0,27.8469,27.8469,27.8402,27.8469,60600.0
2007-04-25 15:35:00,42.1,42.1,42.06,42.1,95200.0,27.8469,27.8469,27.8204,27.8469,95200.0
2007-04-25 15:40:00,42.1,42.22,42.1,42.17,163200.0,27.8469,27.9262,27.8469,27.8932,163200.0
2007-04-25 15:45:00,42.17,42.19,42.1,42.11,111200.0,27.8932,27.9064,27.8469,27.8535,111200.0
2007-04-25 15:50:00,42.11,42.11,42.06,42.08,128000.0,27.8535,27.8535,27.8204,27.8336,128000.0
2007-04-25 15:55:00,42.08,42.19,42.05,42.18,147200.0,27.8336,27.9064,27.8138,27.8998,147200.0
2007-04-26 09:30:00,42.55,42.79,42.48,42.7,119800.0,28.1445,28.3033,28.0982,28.2437,119800.0
2007-04-26 09:35:00,42.7,43.15,42.69,43.06,121600.0,28.2437,28.5414,28.2371,28.4818,121600.0
2007-04-26 09:40:00,43.05,43.41,42.95,43.36,145000.0,28.4752,28.7134,28.4091,28.6803,145000.0
2007-04-26 09:45:00,43.34,43.85,43.33,43.38,263400.0,28.6671,29.0044,28.6604,28.6935,263400.0
2007-04-26 09:50:00,43.38,43.49,43.26,43.37,201000.0,28.6935,28.7663,28.6141,28.6869,201000.0
2007-04-26 09:55:00,43.37,43.42,43.1,43.21,127000.0,28.6869,28.72,28.5083,28.5811,127000.0
2007-04-26 10:00:00,43.2,43.23,43.04,43.08,139000.0,28.5745,28.5943,28.4686,28.4951,139000.0
2007-04-26 10:05:00,43.08,43.1,42.96,43.0,139800.0,28.4951,28.5083,28.4157,28.4422,139800.0
2007-04-26 10:10:00,43.02,43.1,42.97,43.01,69600.0,28.4554,28.5083,28.4223,28.4488,69600.0
2007-04-26 10:15:00,43.0,43.06,42.96,42.97,85400.0,28.4422,28.4818,28.4157,28.4223,85400.0
2007-04-26 10:20:00,42.97,43.05,42.87,43.05,107200.0,28.4223,28.4752,28.3562,28.4752,107200.0
2007-04-26 10:25:00,43.05,43.19,43.01,43.04,141000.0,28.4752,28.5678,28.4488,28.4686,141000.0
2007-04-26 10:30:00,43.04,43.29,43.04,43.26,74400.0,28.4686,28.634,28.4686,28.6141,74400.0
2007-04-26 10:35:00,43.26,43.28,43.2,43.2,55800.0,28.6141,28.6274,28.5745,28.5745,55800.0
2007-04-26 10:40:00,43.2,43.24,43.08,43.17,29800.0,28.5745,28.6009,28.4951,28.5546,29800.0
2007-04-26 10:45:00,43.17,43.18,43.15,43.17,25600.0,28.5546,28.5612,28.5414,28.5546,25600.0
2007-04-26 10:50:00,43.16,43.17,43.08,43.1,49000.0,28.548,28.5546,28.4951,28.5083,49000.0
2007-04-26 10:55:00,43.09,43.15,43.09,43.13,52800.0,28.5017,28.5414,28.5017,28.5282,52800.0
2007-04-26 11:00:00,43.13,43.13,43.06,43.06,47800.0,28.5282,28.5282,28.4818,28.4818,47800.0
2007-04-26 11:05:00,43.07,43.07,43.0,43.01,97600.0,28.4885,28.4885,28.4422,28.4488,97600.0
2007-04-26 11:10:00,43.02,43.12,43.01,43.05,64600.0,28.4554,28.5215,28.4488,28.4752,64600.0
2007-04-26 11:15:00,43.04,43.08,43.02,43.02,41200.0,28.4686,28.4951,28.4554,28.4554,41200.0
2007-04-26 11:20:00,43.02,43.12,43.02,43.04,64600.0,28.4554,28.5215,28.4554,28.4686,64600.0
2007-04-26 11:25:00,43.04,43.15,43.04,43.04,48800.0,28.4686,28.5414,28.4686,28.4686,48800.0
2007-04-26 11:30:00,43.04,43.07,43.04,43.06,26200.0,28.4686,28.4885,28.4686,28.4818,26200.0
2007-04-26 11:35:00,43.06,43.06,43.0,43.03,28200.0,28.4818,28.4818,28.4422,28.462,28200.0
2007-04-26 11:40:00,43.02,43.04,43.0,43.04,21400.0,28.4554,28.4686,28.4422,28.4686,21400.0
2007-04-26 11:45:00,43.04,43.1,43.02,43.02,25800.0,28.4686,28.5083,28.4554,28.4554,25800.0
2007-04-26 11:50:00,43.01,43.02,42.95,42.95,35200.0,28.4488,28.4554,28.4091,28.4091,35200.0
2007-04-26 11:55:00,42.94,42.95,42.84,42.93,63800.0,28.4025,28.4091,28.3363,28.3959,63800.0
2007-04-26 12:00:00,42.92,43.01,42.91,42.97,30400.0,28.3892,28.4488,28.3826,28.4223,30400.0
2007-04-26 12:05:00,42.96,43.01,42.95,42.99,37000.0,28.4157,28.4488,28.4091,28.4355,37000.0
2007-04-26 12:10:00,42.99,42.99,42.85,42.85,39600.0,28.4355,28.4355,28.3429,28.3429,39600.0
2007-04-26 12:15:00,42.85,42.87,42.82,42.82,24600.0,28.3429,28.3562,28.3231,28.3231,24600.0
2007-04-26 12:20:00,42.83,42.83,42.8,42.8,20200.0,28.3297,28.3297,28.3099,28.3099,20200.0
2007-04-26 12:25:00,42.81,42.83,42.79,42.82,60400.0,28.3165,28.3297,28.3033,28.3231,60400.0
2007-04-26 12:30:00,42.83,42.92,42.83,42.91,23000.0,28.3297,28.3892,28.3297,28.3826,23000.0
2007-04-26 12:35:00,42.89,42.93,42.88,42.93,17800.0,28.3694,28.3959,28.3628,28.3959,17800.0
2007-04-26 12:40:00,42.93,42.94,42.89,42.92,17600.0,28.3959,28.4025,28.3694,28.3892,17600.0
2007-04-26 12:45:00,42.9,42.91,42.89,42.89,15400.0,28.376,28.3826,28.3694,28.3694,15400.0
2007-04-26 12:50:00,42.89,42.91,42.88,42.89,14400.0,28.3694,28.3826,28.3628,28.3694,14400.0
2007-04-26 12:55:00,42.88,42.89,42.87,42.87,25200.0,28.3628,28.3694,28.3562,28.3562,25200.0
2007-04-26 13:00:00,42.87,42.87,42.79,42.8,24400.0,28.3562,28.3562,28.3033,28.3099,24400.0
2007-04-26 13:05:00,42.78,42.78,42.66,42.67,43800.0,28.2966,28.2966,28.2173,28.2239,43800.0
2007-04-26 13:10:00,42.67,42.83,42.67,42.75,51800.0,28.2239,28.3297,28.2239,28.2768,51800.0
2007-04-26 13:15:00,42.77,42.78,42.71,42.73,19400.0,28.29,28.2966,28.2503,28.2636,19400.0
2007-04-26 13:20:00,42.72,42.8,42.72,42.72,49600.0,28.257,28.3099,28.257,28.257,49600.0
2007-04-26 13:25:00,42.69,42.73,42.67,42.71,27400.0,28.2371,28.2636,28.2239,28.2503,27400.0
2007-04-26 13:30:00,42.7,42.75,42.7,42.74,28000.0,28.2437,28.2768,28.2437,28.2702,28000.0
2007-04-26 13:35:00,42.75,42.85,42.74,42.83,45200.0,28.2768,28.3429,28.2702,28.3297,45200.0
2007-04-26 13:40:00,42.83,42.84,42.75,42.77,19800.0,28.3297,28.3363,28.2768,28.29,19800.0
2007-04-26 13:45:00,42.76,42.82,42.76,42.81,25800.0,28.2834,28.3231,28.2834,28.3165,25800.0
2007-04-26 13:50:00,42.82,42.87,42.8,42.87,27000.0,28.3231,28.3562,28.3099,28.3562,27000.0
2007-04-26 13:55:00,42.88,42.88,42.78,42.78,48000.0,28.3628,28.3628,28.2966,28.2966,48000.0
2007-04-26 14:00:00,42.78,42.8,42.77,42.77,51600.0,28.2966,28.3099,28.29,28.29,51600.0
2007-04-26 14:05:00,42.78,42.85,42.78,42.85,62400.0,28.2966,28.3429,28.2966,28.3429,62400.0
2007-04-26 14:10:00,42.85,42.98,42.83,42.98,76400.0,28.3429,28.4289,28.3297,28.4289,76400.0
2007-04-26 14:15:00,42.96,42.99,42.88,42.93,39000.0,28.4157,28.4355,28.3628,28.3959,39000.0
2007-04-26 14:20:00,42.94,42.99,42.92,42.92,21800.0,28.4025,28.4355,28.3892,28.3892,21800.0
2007-04-26 14:25:00,42.94,43.01,42.94,42.97,25600.0,28.4025,28.4488,28.4025,28.4223,25600.0
2007-04-26 14:30:00,42.98,43.02,42.92,42.92,19400.0,28.4289,28.4554,28.3892,28.3892,19400.0
2007-04-26 14:35:00,42.92,42.97,42.89,42.97,27400.0,28.3892,28.4223,28.3694,28.4223,27400.0
2007-04-26 14:40:00,42.97,42.97,42.88,42.93,32400.0,28.4223,28.4223,28.3628,28.3959,32400.0
2007-04-26 14:45:00,42.92,42.95,42.88,42.95,125000.0,28.3892,28.4091,28.3628,28.4091,125000.0
2007-04-26 14:50:00,42.95,42.96,42.88,42.9,36600.0,28.4091,28.4157,28.3628,28.376,36600.0
2007-04-26 14:55:00,42.9,42.92,42.83,42.89,44200.0,28.376,28.3892,28.3297,28.3694,44200.0
2007-04-26 15:00:00,42.88,42.93,42.84,42.9,43400.0,28.3628,28.3959,28.3363,28.376,43400.0
2007-04-26 15:05:00,42.91,42.93,42.88,42.93,48000.0,28.3826,28.3959,28.3628,28.3959,48000.0
2007-04-26 15:10:00,42.93,42.99,42.92,42.98,25000.0,28.3959,28.4355,28.3892,28.4289,25000.0
2007-04-26 15:15:00,42.99,43.0,42.94,42.95,30000.0,28.4355,28.4422,28.4025,28.4091,30000.0
2007-04-26 15:20:00,42.94,43.0,42.94,42.99,25400.0,28.4025,28.4422,28.4025,28.4355,25400.0
2007-04-26 15:25:00,42.99,43.09,42.99,43.07,49200.0,28.4355,28.5017,28.4355,28.4885,49200.0
2007-04-26 15:30:00,43.07,43.13,42.97,42.97,95400.0,28.4885,28.5282,28.4223,28.4223,95400.0
2007-04-26 15:35:00,42.97,43.08,42.97,43.08,111400.0,28.4223,28.4951,28.4223,28.4951,111400.0
2007-04-26 15:40:00,43.09,43.09,42.99,43.02,60800.0,28.5017,28.5017,28.4355,28.4554,60800.0
2007-04-26 15:45:00,43.02,43.13,43.02,43.1,134800.0,28.4554,28.5282,28.4554,28.5083,134800.0
2007-04-26 15:50:00,43.1,43.27,43.05,43.08,165200.0,28.5083,28.6208,28.4752,28.4951,165200.0
2007-04-26 15:55:00,43.08,43.11,43.01,43.07,90200.0,28.4951,28.5149,28.4488,28.4885,90200.0
2007-04-27 09:30:00,46.42,47.03,46.42,46.85,750400.0,30.7043,31.1078,30.7043,30.9887,750400.0
2007-04-27 09:35:00,46.85,46.85,46.2,46.63,803600.0,30.9887,30.9887,30.5588,30.8432,803600.0
2007-04-27 09:40:00,46.63,47.23,46.55,47.07,808000.0,30.8432,31.2401,30.7903,31.1342,808000.0
2007-04-27 09:45:00,47.08,47.52,47.0,47.44,1237600.0,31.1409,31.4319,31.0879,31.379,1237600.0
2007-04-27 09:50:00,47.46,49.27,47.33,49.13,1188600.0,31.3922,32.5894,31.3062,32.4968,1188600.0
2007-04-27 09:55:00,49.18,51.33,49.13,51.18,1865400.0,32.5299,33.952,32.4968,33.8528,1865400.0
2007-04-27 10:00:00,51.18,51.2,49.88,50.7,1742800.0,33.8528,33.866,32.9929,33.5353,1742800.0
2007-04-27 10:05:00,50.71,52.15,50.42,51.9,1327200.0,33.5419,34.4944,33.3501,34.329,1327200.0
2007-04-27 10:10:00,51.84,53.33,51.65,52.3,1341400.0,34.2893,35.2749,34.1637,34.5936,1341400.0
2007-04-27 10:15:00,52.33,53.62,51.9,52.38,900800.0,34.6135,35.4667,34.329,34.6465,900800.0
2007-04-27 10:20:00,52.35,52.63,50.88,51.04,1088800.0,34.6267,34.8119,33.6544,33.7602,1088800.0
2007-04-27 10:25:00,51.06,51.75,50.8,50.93,654400.0,33.7734,34.2298,33.6014,33.6874,654400.0
2007-04-27 10:30:00,50.94,51.44,50.38,50.48,479600.0,33.694,34.0248,33.3236,33.3898,479600.0
2007-04-27 10:35:00,50.48,50.9,50.47,50.62,472400.0,33.3898,33.6676,33.3832,33.4824,472400.0
2007-04-27 10:40:00,50.63,50.8,50.28,50.66,542200.0,33.489,33.6014,33.2575,33.5088,542200.0
2007-04-27 10:45:00,50.65,51.37,50.51,50.88,559600.0,33.5022,33.9785,33.4096,33.6544,559600.0
2007-04-27 10:50:00,50.88,51.05,50.5,50.93,405800.0,33.6544,33.7668,33.403,33.6874,405800.0
2007-04-27 10:55:00,50.93,51.16,50.75,50.83,269200.0,33.6874,33.8396,33.5684,33.6213,269200.0
2007-04-27 11:00:00,50.82,50.82,50.1,50.1,479600.0,33.6147,33.6147,33.1384,33.1384,479600.0
2007-04-27 11:05:00,50.1,50.42,50.03,50.16,360400.0,33.1384,33.3501,33.0921,33.1781,360400.0
2007-04-27 11:10:00,50.11,50.17,49.54,49.7,522000.0,33.145,33.1847,32.768,32.8738,522000.0
2007-04-27 11:15:00,49.68,50.08,49.38,49.98,438000.0,32.8606,33.1252,32.6622,33.0591,438000.0
2007-04-27 11:20:00,49.98,50.32,49.79,49.92,246200.0,33.0591,33.2839,32.9334,33.0194,246200.0
2007-04-27 11:25:00,49.92,50.27,49.85,50.06,217800.0,33.0194,33.2509,32.9731,33.112,217800.0
2007-04-27 11:30:00,50.07,50.14,49.83,50.02,227200.0,33.1186,33.1649,32.9598,33.0855,227200.0
2007-04-27 11:35:00,50.02,50.02,49.76,49.77,218200.0,33.0855,33.0855,32.9135,32.9201,218200.0
2007-04-27 11:40:00,49.77,49.88,49.76,49.8,134400.0,32.9201,32.9929,32.9135,32.94,134400.0
2007-04-27 11:45:00,49.8,49.9,49.76,49.79,153400.0,32.94,33.0061,32.9135,32.9334,153400.0
2007-04-27 11:50:00,49.79,49.86,49.76,49.79,93200.0,32.9334,32.9797,32.9135,32.9334,93200.0
2007-04-27 11:55:00,49.79,49.83,49.78,49.8,71200.0,32.9334,32.9598,32.9268,32.94,71200.0
2007-04-27 12:00:00,49.8,49.8,49.51,49.53,283800.0,32.94,32.94,32.7482,32.7614,283800.0
2007-04-27 12:05:00,49.55,49.6,49.39,49.47,192400.0,32.7746,32.8077,32.6688,32.7217,192400.0
2007-04-27 12:10:00,49.47,49.61,49.45,49.6,109800.0,32.7217,32.8143,32.7085,32.8077,109800.0
2007-04-27 12:15:00,49.6,50.58,49.58,50.27,638800.0,32.8077,33.4559,32.7945,33.2509,638800.0
2007-04-27 12:20:00,50.27,50.59,50.14,50.35,529800.0,33.2509,33.4625,33.1649,33.3038,529800.0
2007-04-27 12:25:00,50.35,50.4,49.94,49.99,164400.0,33.3038,33.3369,33.0326,33.0657,164400.0
2007-04-27 12:30:00,49.99,50.1,49.85,49.95,108400.0,33.0657,33.1384,32.9731,33.0392,108400.0
2007-04-27 12:35:00,49.98,50.0,49.77,49.8,79200.0,33.0591,33.0723,32.9201,32.94,79200.0
2007-04-27 12:40:00,49.8,49.89,49.58,49.64,178600.0,32.94,32.9995,32.7945,32.8342,178600.0
2007-04-27 12:45:00,49.65,49.72,49.45,49.57,167800.0,32.8408,32.8871,32.7085,32.7879,167800.0
2007-04-27 12:50:00,49.57,49.6,49.54,49.6,59000.0,32.7879,32.8077,32.768,32.8077,59000.0
2007-04-27 12:55:00,49.6,49.72,49.5,49.51,100800.0,32.8077,32.8871,32.7416,32.7482,100800.0
2007-04-27 13:00:00,49.51,49.63,49.49,49.53,69200.0,32.7482,32.8275,32.7349,32.7614,69200.0
2007-04-27 13:05:00,49.58,49.6,49.4,49.45,110000.0,32.7945,32.8077,32.6754,32.7085,110000.0
2007-04-27 13:10:00,49.45,49.53,49.43,49.47,73200.0,32.7085,32.7614,32.6953,32.7217,73200.0
2007-04-27 13:15:00,49.49,49.55,49.42,49.45,57200.0,32.7349,32.7746,32.6886,32.7085,57200.0
2007-04-27 13:20:00,49.47,49.49,49.42,49.49,65200.0,32.7217,32.7349,32.6886,32.7349,65200.0
2007-04-27 13:25:00,49.48,49.54,49.45,49.46,62400.0,32.7283,32.768,32.7085,32.7151,62400.0
2007-04-27 13:30:00,49.46,49.9,49.46,49.75,190600.0,32.7151,33.0061,32.7151,32.9069,190600.0
2007-04-27 13:35:00,49.76,49.85,49.45,49.58,203400.0,32.9135,32.9731,32.7085,32.7945,203400.0
2007-04-27 13:40:00,49.56,49.74,49.51,49.68,70600.0,32.7812,32.9003,32.7482,32.8606,70600.0
2007-04-27 13:45:00,49.66,49.72,49.54,49.54,66000.0,32.8474,32.8871,32.768,32.768,66000.0
2007-04-27 13:50:00,49.54,49.58,49.48,49.52,116200.0,32.768,32.7945,32.7283,32.7548,116200.0
2007-04-27 13:55:00,49.52,49.52,49.48,49.51,73200.0,32.7548,32.7548,32.7283,32.7482,73200.0
2007-04-27 14:00:00,49.5,49.6,49.49,49.52,75600.0,32.7416,32.8077,32.7349,32.7548,75600.0
2007-04-27 14:05:00,49.52,49.68,49.52,49.61,42400.0,32.7548,32.8606,32.7548,32.8143,42400.0
2007-04-27 14:10:00,49.63,49.74,49.57,49.62,277400.0,32.8275,32.9003,32.7879,32.8209,277400.0
2007-04-27 14:15:00,49.6,49.6,49.46,49.54,213000.0,32.8077,32.8077,32.7151,32.768,213000.0
2007-04-27 14:20:00,49.54,49.56,49.48,49.5,115600.0,32.768,32.7812,32.7283,32.7416,115600.0
2007-04-27 14:25:00,49.49,49.51,48.95,48.98,490400.0,32.7349,32.7482,32.3778,32.3976,490400.0
2007-04-27 14:30:00,49.0,49.09,48.5,48.52,523400.0,32.4108,32.4704,32.0801,32.0933,523400.0
2007-04-27 14:35:00,48.52,48.74,48.36,48.48,532600.0,32.0933,32.2389,31.9875,32.0669,532600.0
2007-04-27 14:40:00,48.48,48.83,48.23,48.33,448600.0,32.0669,32.2984,31.9015,31.9677,448600.0
2007-04-27 14:45:00,48.34,48.55,48.22,48.26,207200.0,31.9743,32.1132,31.8949,31.9214,207200.0
2007-04-27 14:50:00,48.29,48.34,48.05,48.06,285600.0,31.9412,31.9743,31.7825,31.7891,285600.0
2007-04-27 14:55:00,48.07,48.62,47.98,48.49,622600.0,31.7957,32.1595,31.7362,32.0735,622600.0
2007-04-27 15:00:00,48.49,48.49,48.15,48.29,345400.0,32.0735,32.0735,31.8486,31.9412,345400.0
2007-04-27 15:05:00,48.29,48.55,48.27,48.51,115000.0,31.9412,32.1132,31.928,32.0867,115000.0
2007-04-27 15:10:00,48.52,48.74,48.51,48.72,144200.0,32.0933,32.2389,32.0867,32.2256,144200.0
2007-04-27 15:15:00,48.74,48.74,48.33,48.37,323800.0,32.2389,32.2389,31.9677,31.9941,323800.0
2007-04-27 15:20:00,48.37,48.65,48.32,48.58,216800.0,31.9941,32.1793,31.9611,32.133,216800.0
2007-04-27 15:25:00,48.58,48.88,48.5,48.79,205200.0,32.133,32.3315,32.0801,32.2719,205200.0
2007-04-27 15:30:00,48.78,48.9,48.63,48.85,262000.0,32.2653,32.3447,32.1661,32.3116,262000.0
2007-04-27 15:35:00,48.85,48.91,48.73,48.78,143200.0,32.3116,32.3513,32.2322,32.2653,143200.0
2007-04-27 15:40:00,48.79,48.85,48.65,48.68,460400.0,32.2719,32.3116,32.1793,32.1992,460400.0
2007-04-27 15:45:00,48.69,48.82,48.68,48.72,404000.0,32.2058,32.2918,32.1992,32.2256,404000.0
2007-04-27 15:50:00,48.72,48.75,48.37,48.46,459800.0,32.2256,32.2455,31.9941,32.0537,459800.0
2007-04-27 15:55:00,48.46,48.65,47.01,48.08,585400.0,32.0537,32.1793,31.0946,31.8023,585400.0
2007-04-30 09:30:00,47.66,48.07,47.5,47.86,317000.0,31.5245,31.7957,31.4187,31.6568,317000.0
2007-04-30 09:35:00,47.83,47.96,47.25,47.26,390400.0,31.6369,31.7229,31.2533,31.2599,390400.0
2007-04-30 09:40:00,47.3,47.3,46.77,47.02,436800.0,31.2864,31.2864,30.9358,31.1012,436800.0
2007-04-30 09:45:00,47.02,47.62,46.88,47.29,295200.0,31.1012,31.498,31.0086,31.2798,295200.0
2007-04-30 09:50:00,47.26,47.45,47.16,47.24,274000.0,31.2599,31.3856,31.1938,31.2467,274000.0
2007-04-30 09:55:00,47.24,47.32,47.19,47.23,180000.0,31.2467,31.2996,31.2136,31.2401,180000.0
2007-04-30 10:00:00,47.23,47.24,46.5,46.73,459200.0,31.2401,31.2467,30.7572,30.9094,459200.0
2007-04-30 10:05:00,46.73,46.83,46.53,46.72,192200.0,30.9094,30.9755,30.7771,30.9027,192200.0
2007-04-30 10:10:00,46.71,47.13,46.68,47.01,250200.0,30.8961,31.1739,30.8763,31.0946,250200.0
2007-04-30 10:15:00,46.99,47.35,46.99,47.32,169800.0,31.0813,31.3195,31.0813,31.2996,169800.0
2007-04-30 10:20:00,47.3,47.34,47.17,47.18,69600.0,31.2864,31.3128,31.2004,31.207,69600.0
2007-04-30 10:25:00,47.18,47.18,47.03,47.08,78800.0,31.207,31.207,31.1078,31.1409,78800.0
2007-04-30 10:30:00,47.1,47.21,47.0,47.13,115000.0,31.1541,31.2268,31.0879,31.1739,115000.0
2007-04-30 10:35:00,47.13,47.35,47.13,47.24,131600.0,31.1739,31.3195,31.1739,31.2467,131600.0
2007-04-30 10:40:00,47.29,47.38,47.21,47.21,108600.0,31.2798,31.3393,31.2268,31.2268,108600.0
2007-04-30 10:45:00,47.22,47.22,46.7,46.8,219800.0,31.2335,31.2335,30.8895,30.9557,219800.0
2007-04-30 10:50:00,46.79,46.82,46.68,46.81,113400.0,30.949,30.9689,30.8763,30.9623,113400.0
2007-04-30 10:55:00,46.81,47.08,46.73,46.85,135600.0,30.9623,31.1409,30.9094,30.9887,135600.0
2007-04-30 11:00:00,46.87,46.9,46.65,46.69,111600.0,31.002,31.0218,30.8564,30.8829,111600.0
2007-04-30 11:05:00,46.69,46.74,46.55,46.55,98800.0,30.8829,30.916,30.7903,30.7903,98800.0
2007-04-30 11:10:00,46.56,46.59,46.33,46.43,191600.0,30.7969,30.8168,30.6448,30.7109,191600.0
2007-04-30 11:15:00,46.43,46.6,46.42,46.49,91000.0,30.7109,30.8234,30.7043,30.7506,91000.0
2007-04-30 11:20:00,46.49,46.73,46.45,46.67,120200.0,30.7506,30.9094,30.7241,30.8697,120200.0
2007-04-30 11:25:00,46.68,46.68,46.55,46.58,59200.0,30.8763,30.8763,30.7903,30.8101,59200.0
2007-04-30 11:30:00,46.58,46.65,46.56,46.62,60400.0,30.8101,30.8564,30.7969,30.8366,60400.0
2007-04-30 11:35:00,46.62,46.74,46.58,46.59,85400.0,30.8366,30.916,30.8101,30.8168,85400.0
2007-04-30 11:40:00,46.59,46.66,46.43,46.59,171800.0,30.8168,30.8631,30.7109,30.8168,171800.0
2007-04-30 11:45:00,46.6,46.7,46.59,46.62,57800.0,30.8234,30.8895,30.8168,30.8366,57800.0
2007-04-30 11:50:00,46.65,46.65,46.59,46.62,27800.0,30.8564,30.8564,30.8168,30.8366,27800.0
2007-04-30 11:55:00,46.6,46.62,46.51,46.53,39000.0,30.8234,30.8366,30.7638,30.7771,39000.0
2007-04-30 12:00:00,46.55,46.55,46.5,46.52,35800.0,30.7903,30.7903,30.7572,30.7705,35800.0
2007-04-30 12:05:00,46.51,46.8,46.51,46.78,104400.0,30.7638,30.9557,30.7638,30.9424,104400.0
2007-04-30 12:10:00,46.8,46.82,46.67,46.81,116600.0,30.9557,30.9689,30.8697,30.9623,116600.0
2007-04-30 12:15:00,46.81,46.83,46.75,46.77,34600.0,30.9623,30.9755,30.9226,30.9358,34600.0
2007-04-30 12:20:00,46.77,46.77,46.6,46.77,94200.0,30.9358,30.9358,30.8234,30.9358,94200.0
2007-04-30 12:25:00,46.77,46.91,46.73,46.91,105400.0,30.9358,31.0284,30.9094,31.0284,105400.0
2007-04-30 12:30:00,46.93,46.99,46.81,46.93,125000.0,31.0416,31.0813,30.9623,31.0416,125000.0
2007-04-30 12:35:00,46.93,46.96,46.85,46.88,103000.0,31.0416,31.0615,30.9887,31.0086,103000.0
2007-04-30 12:40:00,46.88,46.88,46.8,46.82,126800.0,31.0086,31.0086,30.9557,30.9689,126800.0
2007-04-30 12:45:00,46.82,46.84,46.8,46.83,105200.0,30.9689,30.9821,30.9557,30.9755,105200.0
2007-04-30 12:50:00,46.82,46.83,46.77,46.83,80000.0,30.9689,30.9755,30.9358,30.9755,80000.0
2007-04-30 12:55:00,46.83,46.87,46.82,46.84,46200.0,30.9755,31.002,30.9689,30.9821,46200.0
2007-04-30 13:00:00,46.87,47.02,46.82,47.0,90200.0,31.002,31.1012,30.9689,31.0879,90200.0
2007-04-30 13:05:00,47.0,47.1,46.98,47.0,90600.0,31.0879,31.1541,31.0747,31.0879,90600.0
2007-04-30 13:10:00,47.0,47.05,46.98,47.03,40600.0,31.0879,31.121,31.0747,31.1078,40600.0
2007-04-30 13:15:00,47.02,47.19,47.01,47.19,44600.0,31.1012,31.2136,31.0946,31.2136,44600.0
2007-04-30 13:20:00,47.18,47.19,47.02,47.02,59400.0,31.207,31.2136,31.1012,31.1012,59400.0
2007-04-30 13:25:00,47.03,47.05,46.99,47.02,95600.0,31.1078,31.121,31.0813,31.1012,95600.0
2007-04-30 13:30:00,47.01,47.02,46.88,46.98,79600.0,31.0946,31.1012,31.0086,31.0747,79600.0
2007-04-30 13:35:00,46.99,46.99,46.93,46.96,42200.0,31.0813,31.0813,31.0416,31.0615,42200.0
2007-04-30 13:40:00,46.96,46.96,46.93,46.95,40600.0,31.0615,31.0615,31.0416,31.0549,40600.0
2007-04-30 13:45:00,46.96,47.07,46.95,46.99,57600.0,31.0615,31.1342,31.0549,31.0813,57600.0
2007-04-30 13:50:00,47.0,47.01,46.85,46.85,48800.0,31.0879,31.0946,30.9887,30.9887,48800.0
2007-04-30 13:55:00,46.83,46.84,46.67,46.81,111200.0,30.9755,30.9821,30.8697,30.9623,111200.0
2007-04-30 14:00:00,46.8,46.84,46.67,46.69,60000.0,30.9557,30.9821,30.8697,30.8829,60000.0
2007-04-30 14:05:00,46.69,46.73,46.63,46.67,56200.0,30.8829,30.9094,30.8432,30.8697,56200.0
2007-04-30 14:10:00,46.67,46.7,46.62,46.63,30200.0,30.8697,30.8895,30.8366,30.8432,30200.0
2007-04-30 14:15:00,46.65,46.66,46.57,46.6,47000.0,30.8564,30.8631,30.8035,30.8234,47000.0
2007-04-30 14:20:00,46.63,46.63,46.55,46.56,63600.0,30.8432,30.8432,30.7903,30.7969,63600.0
2007-04-30 14:25:00,46.56,46.57,46.51,46.56,35200.0,30.7969,30.8035,30.7638,30.7969,35200.0
2007-04-30 14:30:00,46.55,46.6,46.51,46.54,50600.0,30.7903,30.8234,30.7638,30.7837,50600.0
2007-04-30 14:35:00,46.55,46.55,46.38,46.39,94000.0,30.7903,30.7903,30.6778,30.6845,94000.0
2007-04-30 14:40:00,46.39,46.46,46.29,46.34,92400.0,30.6845,30.7308,30.6183,30.6514,92400.0
2007-04-30 14:45:00,46.33,46.38,46.2,46.23,164200.0,30.6448,30.6778,30.5588,30.5786,164200.0
2007-04-30 14:50:00,46.22,46.31,46.07,46.27,144200.0,30.572,30.6315,30.4728,30.6051,144200.0
2007-04-30 14:55:00,46.24,46.34,46.17,46.27,144200.0,30.5852,30.6514,30.5389,30.6051,144200.0
2007-04-30 15:00:00,46.28,46.28,46.13,46.16,138400.0,30.6117,30.6117,30.5125,30.5323,138400.0
2007-04-30 15:05:00,46.17,46.19,46.02,46.08,205000.0,30.5389,30.5522,30.4397,30.4794,205000.0
2007-04-30 15:10:00,46.09,46.13,46.0,46.1,159800.0,30.486,30.5125,30.4265,30.4926,159800.0
2007-04-30 15:15:00,46.1,46.12,46.05,46.06,58000.0,30.4926,30.5059,30.4596,30.4662,58000.0
2007-04-30 15:20:00,46.05,46.15,46.0,46.12,149600.0,30.4596,30.5257,30.4265,30.5059,149600.0
2007-04-30 15:25:00,46.12,46.14,46.04,46.12,67200.0,30.5059,30.5191,30.453,30.5059,67200.0
2007-04-30 15:30:00,46.13,46.2,46.1,46.17,123600.0,30.5125,30.5588,30.4926,30.5389,123600.0
2007-04-30 15:35:00,46.15,46.16,46.08,46.16,91200.0,30.5257,30.5323,30.4794,30.5323,91200.0
2007-04-30 15:40:00,46.15,46.16,46.07,46.12,140200.0,30.5257,30.5323,30.4728,30.5059,140200.0
2007-04-30 15:45:00,46.13,46.13,46.1,46.12,154800.0,30.5125,30.5125,30.4926,30.5059,154800.0
2007-04-30 15:50:00,46.11,46.12,46.07,46.1,131000.0,30.4993,30.5059,30.4728,30.4926,131000.0
2007-04-30 15:55:00,46.1,46.1,46.01,46.04,124400.0,30.4926,30.4926,30.4331,30.453,124400.0
2007-05-01 09:30:00,46.01,46.4,46.0,46.2,146000.0,30.4331,30.6911,30.4265,30.5588,146000.0
2007-05-01 09:35:00,46.2,46.26,46.09,46.15,102000.0,30.5588,30.5985,30.486,30.5257,102000.0
2007-05-01 09:40:00,46.15,46.15,45.9,45.98,155600.0,30.5257,30.5257,30.3604,30.4133,155600.0
2007-05-01 09:45:00,45.96,46.09,45.95,45.95,69000.0,30.4,30.486,30.3934,30.3934,69000.0
2007-05-01 09:50:00,45.95,45.95,45.65,45.79,115200.0,30.3934,30.3934,30.195,30.2876,115200.0
2007-05-01 09:55:00,45.79,46.02,45.78,45.99,75400.0,30.2876,30.4397,30.281,30.4199,75400.0
2007-05-01 10:00:00,46.01,46.18,45.99,46.01,180000.0,30.4331,30.5456,30.4199,30.4331,180000.0
2007-05-01 10:05:00,46.01,46.16,45.85,45.88,110600.0,30.4331,30.5323,30.3273,30.3471,110600.0
2007-05-01 10:10:00,45.9,45.97,45.8,45.97,121600.0,30.3604,30.4067,30.2942,30.4067,121600.0
2007-05-01 10:15:00,45.97,46.35,45.96,46.29,174800.0,30.4067,30.658,30.4,30.6183,174800.0
2007-05-01 10:20:00,46.28,46.33,45.87,45.87,125600.0,30.6117,30.6448,30.3405,30.3405,125600.0
2007-05-01 10:25:00,45.87,46.15,45.86,46.12,106400.0,30.3405,30.5257,30.3339,30.5059,106400.0
2007-05-01 10:30:00,46.11,46.35,46.06,46.29,91200.0,30.4993,30.658,30.4662,30.6183,91200.0
2007-05-01 10:35:00,46.3,46.33,46.23,46.23,61800.0,30.6249,30.6448,30.5786,30.5786,61800.0
2007-05-01 10:40:00,46.23,46.23,46.02,46.13,93600.0,30.5786,30.5786,30.4397,30.5125,93600.0
2007-05-01 10:45:00,46.14,46.14,45.92,45.95,49800.0,30.5191,30.5191,30.3736,30.3934,49800.0
2007-05-01 10:50:00,45.95,46.04,45.94,46.04,43000.0,30.3934,30.453,30.3868,30.453,43000.0
2007-05-01 10:55:00,46.05,46.23,46.01,46.23,85800.0,30.4596,30.5786,30.4331,30.5786,85800.0
2007-05-01 11:00:00,46.24,46.24,45.98,45.99,56800.0,30.5852,30.5852,30.4133,30.4199,56800.0
2007-05-01 11:05:00,45.99,46.12,45.94,46.12,81600.0,30.4199,30.5059,30.3868,30.5059,81600.0
2007-05-01 11:10:00,46.12,46.21,46.11,46.2,63200.0,30.5059,30.5654,30.4993,30.5588,63200.0
2007-05-01 11:15:00,46.21,46.32,46.14,46.18,75800.0,30.5654,30.6382,30.5191,30.5456,75800.0
2007-05-01 11:20:00,46.18,46.24,46.05,46.05,46200.0,30.5456,30.5852,30.4596,30.4596,46200.0
2007-05-01 11:25:00,46.06,46.17,46.04,46.04,34000.0,30.4662,30.5389,30.453,30.453,34000.0
2007-05-01 11:30:00,46.04,46.09,46.02,46.06,34000.0,30.453,30.486,30.4397,30.4662,34000.0
2007-05-01 11:35:00,46.08,46.09,45.98,46.06,43400.0,30.4794,30.486,30.4133,30.4662,43400.0
2007-05-01 11:40:00,46.06,46.06,46.02,46.04,20600.0,30.4662,30.4662,30.4397,30.453,20600.0
2007-05-01 11:45:00,46.04,46.06,45.93,45.94,54200.0,30.453,30.4662,30.3802,30.3868,54200.0
2007-05-01 11:50:00,45.94,45.94,45.77,45.8,53200.0,30.3868,30.3868,30.2744,30.2942,53200.0
2007-05-01 11:55:00,45.81,45.86,45.77,45.77,38600.0,30.3008,30.3339,30.2744,30.2744,38600.0
2007-05-01 12:00:00,45.77,45.81,45.74,45.8,88400.0,30.2744,30.3008,30.2545,30.2942,88400.0
2007-05-01 12:05:00,45.81,45.87,45.8,45.83,32400.0,30.3008,30.3405,30.2942,30.3141,32400.0
2007-05-01 12:10:00,45.83,45.84,45.74,45.75,23600.0,30.3141,30.3207,30.2545,30.2611,23600.0
2007-05-01 12:15:00,45.74,45.82,45.74,45.78,29800.0,30.2545,30.3074,30.2545,30.281,29800.0
2007-05-01 12:20:00,45.8,45.8,45.68,45.69,50000.0,30.2942,30.2942,30.2148,30.2215,50000.0
2007-05-01 12:25:00,45.7,45.74,45.66,45.67,39600.0,30.2281,30.2545,30.2016,30.2082,39600.0
2007-05-01 12:30:00,45.68,45.76,45.68,45.76,29000.0,30.2148,30.2678,30.2148,30.2678,29000.0
2007-05-01 12:35:00,45.76,45.82,45.72,45.73,26000.0,30.2678,30.3074,30.2413,30.2479,26000.0
2007-05-01 12:40:00,45.72,45.77,45.71,45.72,26800.0,30.2413,30.2744,30.2347,30.2413,26800.0
2007-05-01 12:45:00,45.72,45.72,45.63,45.65,31000.0,30.2413,30.2413,30.1818,30.195,31000.0
2007-05-01 12:50:00,45.66,45.71,45.63,45.65,25400.0,30.2016,30.2347,30.1818,30.195,25400.0
2007-05-01 12:55:00,45.65,45.7,45.64,45.7,21400.0,30.195,30.2281,30.1884,30.2281,21400.0
2007-05-01 13:00:00,45.69,45.69,45.59,45.59,48600.0,30.2215,30.2215,30.1553,30.1553,48600.0
2007-05-01 13:05:00,45.59,45.6,45.52,45.54,55600.0,30.1553,30.1619,30.109,30.1222,55600.0
2007-05-01 13:10:00,45.54,45.6,45.52,45.54,33000.0,30.1222,30.1619,30.109,30.1222,33000.0
2007-05-01 13:15:00,45.53,45.55,45.5,45.54,65000.0,30.1156,30.1288,30.0958,30.1222,65000.0
2007-05-01 13:20:00,45.54,45.54,45.48,45.48,28400.0,30.1222,30.1222,30.0825,30.0825,28400.0
2007-05-01 13:25:00,45.5,45.53,45.48,45.49,23200.0,30.0958,30.1156,30.0825,30.0892,23200.0
2007-05-01 13:30:00,45.51,45.51,45.47,45.47,22400.0,30.1024,30.1024,30.0759,30.0759,22400.0
2007-05-01 13:35:00,45.48,45.6,45.48,45.56,52000.0,30.0825,30.1619,30.0825,30.1355,52000.0
2007-05-01 13:40:00,45.56,45.62,45.52,45.56,56000.0,30.1355,30.1752,30.109,30.1355,56000.0
2007-05-01 13:45:00,45.55,45.62,45.55,45.59,35000.0,30.1288,30.1752,30.1288,30.1553,35000.0
2007-05-01 13:50:00,45.59,45.73,45.58,45.71,37600.0,30.1553,30.2479,30.1487,30.2347,37600.0
2007-05-01 13:55:00,45.7,45.71,45.65,45.66,18200.0,30.2281,30.2347,30.195,30.2016,18200.0
2007-05-01 14:00:00,45.66,45.68,45.56,45.56,31600.0,30.2016,30.2148,30.1355,30.1355,31600.0
2007-05-01 14:05:00,45.56,45.56,45.49,45.49,70800.0,30.1355,30.1355,30.0892,30.0892,70800.0
2007-05-01 14:10:00,45.49,45.5,45.44,45.48,83800.0,30.0892,30.0958,30.0561,30.0825,83800.0
2007-05-01 14:15:00,45.47,45.58,45.47,45.51,74400.0,30.0759,30.1487,30.0759,30.1024,74400.0
2007-05-01 14:20:00,45.51,45.63,45.51,45.6,66600.0,30.1024,30.1818,30.1024,30.1619,66600.0
2007-05-01 14:25:00,45.6,45.74,45.6,45.72,48200.0,30.1619,30.2545,30.1619,30.2413,48200.0
2007-05-01 14:30:00,45.73,45.82,45.71,45.79,130200.0,30.2479,30.3074,30.2347,30.2876,130200.0
2007-05-01 14:35:00,45.79,46.0,45.79,45.97,178200.0,30.2876,30.4265,30.2876,30.4067,178200.0
2007-05-01 14:40:00,45.98,46.15,45.96,46.09,132000.0,30.4133,30.5257,30.4,30.486,132000.0
2007-05-01 14:45:00,46.08,46.13,46.02,46.1,60600.0,30.4794,30.5125,30.4397,30.4926,60600.0
2007-05-01 14:50:00,46.12,46.13,46.09,46.09,39400.0,30.5059,30.5125,30.486,30.486,39400.0
2007-05-01 14:55:00,46.1,46.12,46.09,46.12,30600.0,30.4926,30.5059,30.486,30.5059,30600.0
2007-05-01 15:00:00,46.12,46.15,46.09,46.12,66200.0,30.5059,30.5257,30.486,30.5059,66200.0
2007-05-01 15:05:00,46.12,46.13,46.09,46.09,71600.0,30.5059,30.5125,30.486,30.486,71600.0
2007-05-01 15:10:00,46.1,46.15,46.09,46.1,43000.0,30.4926,30.5257,30.486,30.4926,43000.0
2007-05-01 15:15:00,46.1,46.1,46.0,46.02,77800.0,30.4926,30.4926,30.4265,30.4397,77800.0
2007-05-01 15:20:00,46.04,46.04,45.97,46.02,96200.0,30.453,30.453,30.4067,30.4397,96200.0
2007-05-01 15:25:00,46.02,46.07,46.02,46.02,65600.0,30.4397,30.4728,30.4397,30.4397,65600.0
2007-05-01 15:30:00,46.02,46.03,45.93,45.94,83400.0,30.4397,30.4463,30.3802,30.3868,83400.0
2007-05-01 15:35:00,45.93,46.04,45.91,45.96,82800.0,30.3802,30.453,30.367,30.4,82800.0
2007-05-01 15:40:00,45.97,46.01,45.96,46.0,49800.0,30.4067,30.4331,30.4,30.4265,49800.0
2007-05-01 15:45:00,46.0,46.06,46.0,46.04,47400.0,30.4265,30.4662,30.4265,30.453,47400.0
2007-05-01 15:50:00,46.03,46.05,45.88,45.91,99400.0,30.4463,30.4596,30.3471,30.367,99400.0
2007-05-01 15:55:00,45.9,46.0,45.9,46.0,90800.0,30.3604,30.4265,30.3604,30.4265,90800.0
2007-05-02 09:30:00,45.92,45.96,45.52,45.52,62800.0,30.3736,30.4,30.109,30.109,62800.0
2007-05-02 09:35:00,45.54,45.72,45.54,45.6,52000.0,30.1222,30.2413,30.1222,30.1619,52000.0
2007-05-02 09:40:00,45.59,45.88,45.59,45.85,47200.0,30.1553,30.3471,30.1553,30.3273,47200.0
2007-05-02 09:45:00,45.85,45.92,45.62,45.62,446600.0,30.3273,30.3736,30.1752,30.1752,446600.0
2007-05-02 09:50:00,45.65,45.88,45.65,45.73,39800.0,30.195,30.3471,30.195,30.2479,39800.0
2007-05-02 09:55:00,45.74,45.85,45.71,45.83,51800.0,30.2545,30.3273,30.2347,30.3141,51800.0
2007-05-02 10:00:00,45.81,46.11,45.79,46.08,125200.0,30.3008,30.4993,30.2876,30.4794,125200.0
2007-05-02 10:05:00,46.1,46.24,46.09,46.17,129200.0,30.4926,30.5852,30.486,30.5389,129200.0
2007-05-02 10:10:00,46.17,46.23,46.14,46.15,72400.0,30.5389,30.5786,30.5191,30.5257,72400.0
2007-05-02 10:15:00,46.16,46.17,46.01,46.03,84000.0,30.5323,30.5389,30.4331,30.4463,84000.0
2007-05-02 10:20:00,46.02,46.03,45.99,46.02,45400.0,30.4397,30.4463,30.4199,30.4397,45400.0
2007-05-02 10:25:00,46.02,46.03,45.85,45.85,36600.0,30.4397,30.4463,30.3273,30.3273,36600.0
2007-05-02 10:30:00,45.85,46.02,45.85,45.99,46800.0,30.3273,30.4397,30.3273,30.4199,46800.0
2007-05-02 10:35:00,46.0,46.03,45.92,45.99,140000.0,30.4265,30.4463,30.3736,30.4199,140000.0
2007-05-02 10:40:00,45.99,46.0,45.95,45.97,62400.0,30.4199,30.4265,30.3934,30.4067,62400.0
2007-05-02 10:45:00,45.99,46.02,45.98,46.0,46600.0,30.4199,30.4397,30.4133,30.4265,46600.0
2007-05-02 10:50:00,46.02,46.05,45.95,45.96,34000.0,30.4397,30.4596,30.3934,30.4,34000.0
2007-05-02 10:55:00,45.96,45.98,45.95,45.98,31400.0,30.4,30.4133,30.3934,30.4133,31400.0
2007-05-02 11:00:00,45.98,45.99,45.94,45.94,33800.0,30.4133,30.4199,30.3868,30.3868,33800.0
2007-05-02 11:05:00,45.95,46.05,45.94,46.04,68000.0,30.3934,30.4596,30.3868,30.453,68000.0
2007-05-02 11:10:00,46.04,46.05,45.99,45.99,42600.0,30.453,30.4596,30.4199,30.4199,42600.0
2007-05-02 11:15:00,45.99,45.99,45.92,45.94,40800.0,30.4199,30.4199,30.3736,30.3868,40800.0
2007-05-02 11:20:00,45.94,45.96,45.92,45.93,48400.0,30.3868,30.4,30.3736,30.3802,48400.0
2007-05-02 11:25:00,45.93,45.99,45.93,45.93,34600.0,30.3802,30.4199,30.3802,30.3802,34600.0
2007-05-02 11:30:00,45.94,45.96,45.94,45.95,34000.0,30.3868,30.4,30.3868,30.3934,34000.0
2007-05-02 11:35:00,45.96,45.96,45.9,45.9,40000.0,30.4,30.4,30.3604,30.3604,40000.0
2007-05-02 11:40:00,45.9,45.91,45.88,45.9,19400.0,30.3604,30.367,30.3471,30.3604,19400.0
2007-05-02 11:45:00,45.88,45.93,45.88,45.93,20000.0,30.3471,30.3802,30.3471,30.3802,20000.0
2007-05-02 11:50:00,45.93,45.96,45.93,45.93,25000.0,30.3802,30.4,30.3802,30.3802,25000.0
2007-05-02 11:55:00,45.94,45.94,45.92,45.93,24600.0,30.3868,30.3868,30.3736,30.3802,24600.0
2007-05-02 12:00:00,45.93,45.93,45.87,45.88,50800.0,30.3802,30.3802,30.3405,30.3471,50800.0
2007-05-02 12:05:00,45.88,45.88,45.78,45.78,37200.0,30.3471,30.3471,30.281,30.281,37200.0
2007-05-02 12:10:00,45.78,45.9,45.78,45.88,51400.0,30.281,30.3604,30.281,30.3471,51400.0
2007-05-02 12:15:00,45.87,45.91,45.87,45.88,22600.0,30.3405,30.367,30.3405,30.3471,22600.0
2007-05-02 12:20:00,45.88,45.97,45.88,45.97,42800.0,30.3471,30.4067,30.3471,30.4067,42800.0
2007-05-02 12:25:00,45.97,45.97,45.93,45.95,28400.0,30.4067,30.4067,30.3802,30.3934,28400.0
2007-05-02 12:30:00,45.95,45.98,45.95,45.96,26600.0,30.3934,30.4133,30.3934,30.4,26600.0
2007-05-02 12:35:00,45.96,46.01,45.94,45.98,253200.0,30.4,30.4331,30.3868,30.4133,253200.0
2007-05-02 12:40:00,45.98,45.98,45.92,45.92,52400.0,30.4133,30.4133,30.3736,30.3736,52400.0
2007-05-02 12:45:00,45.92,45.95,45.92,45.95,29800.0,30.3736,30.3934,30.3736,30.3934,29800.0
2007-05-02 12:50:00,45.95,45.95,45.9,45.9,32600.0,30.3934,30.3934,30.3604,30.3604,32600.0
2007-05-02 12:55:00,45.9,45.91,45.87,45.87,36200.0,30.3604,30.367,30.3405,30.3405,36200.0
2007-05-02 13:00:00,45.87,45.95,45.87,45.94,77400.0,30.3405,30.3934,30.3405,30.3868,77400.0
2007-05-02 13:05:00,45.94,45.95,45.88,45.94,49200.0,30.3868,30.3934,30.3471,30.3868,49200.0
2007-05-02 13:10:00,45.94,45.96,45.91,45.95,33600.0,30.3868,30.4,30.367,30.3934,33600.0
2007-05-02 13:15:00,45.96,45.96,45.94,45.95,15600.0,30.4,30.4,30.3868,30.3934,15600.0
2007-05-02 13:20:00,45.95,45.96,45.93,45.93,42000.0,30.3934,30.4,30.3802,30.3802,42000.0
2007-05-02 13:25:00,45.93,45.99,45.92,45.92,36200.0,30.3802,30.4199,30.3736,30.3736,36200.0
2007-05-02 13:30:00,45.92,45.99,45.91,45.93,53600.0,30.3736,30.4199,30.367,30.3802,53600.0
2007-05-02 13:35:00,45.92,46.01,45.91,45.99,41600.0,30.3736,30.4331,30.367,30.4199,41600.0
2007-05-02 13:40:00,45.99,46.02,45.88,45.91,55800.0,30.4199,30.4397,30.3471,30.367,55800.0
2007-05-02 13:45:00,45.91,45.93,45.86,45.89,54800.0,30.367,30.3802,30.3339,30.3537,54800.0
2007-05-02 13:50:00,45.89,45.91,45.87,45.9,36800.0,30.3537,30.367,30.3405,30.3604,36800.0
2007-05-02 13:55:00,45.91,45.98,45.91,45.93,47800.0,30.367,30.4133,30.367,30.3802,47800.0
2007-05-02 14:00:00,45.93,45.94,45.84,45.85,35400.0,30.3802,30.3868,30.3207,30.3273,35400.0
2007-05-02 14:05:00,45.85,45.9,45.85,45.9,43800.0,30.3273,30.3604,30.3273,30.3604,43800.0
2007-05-02 14:10:00,45.9,45.92,45.82,45.82,36000.0,30.3604,30.3736,30.3074,30.3074,36000.0
2007-05-02 14:15:00,45.82,45.97,45.82,45.96,49400.0,30.3074,30.4067,30.3074,30.4,49400.0
2007-05-02 14:20:00,45.95,45.95,45.93,45.93,35200.0,30.3934,30.3934,30.3802,30.3802,35200.0
2007-05-02 14:25:00,45.93,45.95,45.9,45.9,53000.0,30.3802,30.3934,30.3604,30.3604,53000.0
2007-05-02 14:30:00,45.9,45.91,45.88,45.88,46200.0,30.3604,30.367,30.3471,30.3471,46200.0
2007-05-02 14:35:00,45.88,45.9,45.85,45.85,32200.0,30.3471,30.3604,30.3273,30.3273,32200.0
2007-05-02 14:40:00,45.85,45.94,45.85,45.9,80000.0,30.3273,30.3868,30.3273,30.3604,80000.0
2007-05-02 14:45:00,45.88,45.92,45.82,45.88,62000.0,30.3471,30.3736,30.3074,30.3471,62000.0
2007-05-02 14:50:00,45.9,45.91,45.83,45.9,73200.0,30.3604,30.367,30.3141,30.3604,73200.0
2007-05-02 14:55:00,45.88,45.9,45.87,45.88,42200.0,30.3471,30.3604,30.3405,30.3471,42200.0
2007-05-02 15:00:00,45.88,45.91,45.83,45.85,89400.0,30.3471,30.367,30.3141,30.3273,89400.0
2007-05-02 15:05:00,45.84,45.84,45.78,45.8,50200.0,30.3207,30.3207,30.281,30.2942,50200.0
2007-05-02 15:10:00,45.8,45.8,45.69,45.71,88400.0,30.2942,30.2942,30.2215,30.2347,88400.0
2007-05-02 15:15:00,45.71,45.74,45.63,45.73,105800.0,30.2347,30.2545,30.1818,30.2479,105800.0
2007-05-02 15:20:00,45.73,45.73,45.54,45.6,77400.0,30.2479,30.2479,30.1222,30.1619,77400.0
2007-05-02 15:25:00,45.6,45.67,45.6,45.64,61800.0,30.1619,30.2082,30.1619,30.1884,61800.0
2007-05-02 15:30:00,45.63,45.72,45.63,45.72,65800.0,30.1818,30.2413,30.1818,30.2413,65800.0
2007-05-02 15:35:00,45.72,45.74,45.66,45.68,60200.0,30.2413,30.2545,30.2016,30.2148,60200.0
2007-05-02 15:40:00,45.68,45.74,45.67,45.74,54600.0,30.2148,30.2545,30.2082,30.2545,54600.0
2007-05-02 15:45:00,45.74,45.79,45.71,45.73,114400.0,30.2545,30.2876,30.2347,30.2479,114400.0
2007-05-02 15:50:00,45.72,45.72,45.65,45.67,76800.0,30.2413,30.2413,30.195,30.2082,76800.0
2007-05-02 15:55:00,45.67,45.74,45.66,45.74,128200.0,30.2082,30.2545,30.2016,30.2545,128200.0
2007-05-03 09:30:00,45.92,45.95,45.84,45.85,79200.0,30.3736,30.3934,30.3207,30.3273,79200.0
2007-05-03 09:35:00,45.84,45.85,45.57,45.83,54600.0,30.3207,30.3273,30.1421,30.3141,54600.0
2007-05-03 09:40:00,45.84,45.88,45.8,45.86,59400.0,30.3207,30.3471,30.2942,30.3339,59400.0
2007-05-03 09:45:00,45.86,45.92,45.8,45.87,72600.0,30.3339,30.3736,30.2942,30.3405,72600.0
2007-05-03 09:50:00,45.85,45.88,45.71,45.84,63400.0,30.3273,30.3471,30.2347,30.3207,63400.0
2007-05-03 09:55:00,45.84,45.87,45.72,45.75,52200.0,30.3207,30.3405,30.2413,30.2611,52200.0
2007-05-03 10:00:00,45.75,46.09,45.75,46.0,112000.0,30.2611,30.486,30.2611,30.4265,112000.0
2007-05-03 10:05:00,45.99,46.01,45.76,45.79,94000.0,30.4199,30.4331,30.2678,30.2876,94000.0
2007-05-03 10:10:00,45.76,45.91,45.49,45.57,94000.0,30.2678,30.367,30.0892,30.1421,94000.0
2007-05-03 10:15:00,45.52,45.7,45.52,45.67,39200.0,30.109,30.2281,30.109,30.2082,39200.0
2007-05-03 10:20:00,45.66,45.68,45.53,45.65,36000.0,30.2016,30.2148,30.1156,30.195,36000.0
2007-05-03 10:25:00,45.68,45.83,45.68,45.72,39000.0,30.2148,30.3141,30.2148,30.2413,39000.0
2007-05-03 10:30:00,45.74,45.75,45.69,45.72,20600.0,30.2545,30.2611,30.2215,30.2413,20600.0
2007-05-03 10:35:00,45.71,45.88,45.71,45.87,43800.0,30.2347,30.3471,30.2347,30.3405,43800.0
2007-05-03 10:40:00,45.88,45.94,45.8,45.87,50800.0,30.3471,30.3868,30.2942,30.3405,50800.0
2007-05-03 10:45:00,45.85,45.88,45.77,45.82,58000.0,30.3273,30.3471,30.2744,30.3074,58000.0
2007-05-03 10:50:00,45.82,45.88,45.79,45.81,130200.0,30.3074,30.3471,30.2876,30.3008,130200.0
2007-05-03 10:55:00,45.81,46.05,45.81,45.83,116200.0,30.3008,30.4596,30.3008,30.3141,116200.0
2007-05-03 11:00:00,45.82,45.82,45.5,45.56,79000.0,30.3074,30.3074,30.0958,30.1355,79000.0
2007-05-03 11:05:00,45.54,45.7,45.54,45.65,54600.0,30.1222,30.2281,30.1222,30.195,54600.0
2007-05-03 11:10:00,45.63,45.75,45.5,45.68,60200.0,30.1818,30.2611,30.0958,30.2148,60200.0
2007-05-03 11:15:00,45.67,45.74,45.58,45.66,16800.0,30.2082,30.2545,30.1487,30.2016,16800.0
2007-05-03 11:20:00,45.67,45.84,45.67,45.71,51000.0,30.2082,30.3207,30.2082,30.2347,51000.0
2007-05-03 11:25:00,45.72,45.81,45.69,45.72,33800.0,30.2413,30.3008,30.2215,30.2413,33800.0
2007-05-03 11:30:00,45.74,45.88,45.72,45.77,46400.0,30.2545,30.3471,30.2413,30.2744,46400.0
2007-05-03 11:35:00,45.77,45.84,45.77,45.8,17800.0,30.2744,30.3207,30.2744,30.2942,17800.0
2007-05-03 11:40:00,45.77,45.87,45.74,45.77,39600.0,30.2744,30.3405,30.2545,30.2744,39600.0
2007-05-03 11:45:00,45.79,45.82,45.74,45.77,30400.0,30.2876,30.3074,30.2545,30.2744,30400.0
2007-05-03 11:50:00,45.76,45.82,45.74,45.74,26400.0,30.2678,30.3074,30.2545,30.2545,26400.0
2007-05-03 11:55:00,45.76,45.86,45.59,45.76,83600.0,30.2678,30.3339,30.1553,30.2678,83600.0
2007-05-03 12:00:00,45.76,45.82,45.69,45.74,79000.0,30.2678,30.3074,30.2215,30.2545,79000.0
2007-05-03 12:05:00,45.75,45.79,45.74,45.74,22400.0,30.2611,30.2876,30.2545,30.2545,22400.0
2007-05-03 12:10:00,45.74,45.76,45.67,45.7,33600.0,30.2545,30.2678,30.2082,30.2281,33600.0
2007-05-03 12:15:00,45.7,45.77,45.66,45.71,48000.0,30.2281,30.2744,30.2016,30.2347,48000.0
2007-05-03 12:20:00,45.71,45.77,45.69,45.71,33400.0,30.2347,30.2744,30.2215,30.2347,33400.0
2007-05-03 12:25:00,45.7,45.74,45.58,45.63,82000.0,30.2281,30.2545,30.1487,30.1818,82000.0
2007-05-03 12:30:00,45.63,45.68,45.62,45.63,32400.0,30.1818,30.2148,30.1752,30.1818,32400.0
2007-05-03 12:35:00,45.62,45.66,45.6,45.66,43000.0,30.1752,30.2016,30.1619,30.2016,43000.0
2007-05-03 12:40:00,45.66,45.7,45.65,45.68,26400.0,30.2016,30.2281,30.195,30.2148,26400.0
2007-05-03 12:45:00,45.68,45.72,45.62,45.72,27400.0,30.2148,30.2413,30.1752,30.2413,27400.0
2007-05-03 12:50:00,45.72,45.8,45.7,45.8,27800.0,30.2413,30.2942,30.2281,30.2942,27800.0
2007-05-03 12:55:00,45.76,45.8,45.72,45.74,16400.0,30.2678,30.2942,30.2413,30.2545,16400.0
2007-05-03 13:00:00,45.74,45.77,45.72,45.77,27200.0,30.2545,30.2744,30.2413,30.2744,27200.0
2007-05-03 13:05:00,45.76,45.76,45.73,45.73,20000.0,30.2678,30.2678,30.2479,30.2479,20000.0
2007-05-03 13:10:00,45.72,45.74,45.69,45.69,12000.0,30.2413,30.2545,30.2215,30.2215,12000.0
2007-05-03 13:15:00,45.69,45.75,45.59,45.74,44200.0,30.2215,30.2611,30.1553,30.2545,44200.0
2007-05-03 13:20:00,45.74,45.76,45.68,45.68,25000.0,30.2545,30.2678,30.2148,30.2148,25000.0
2007-05-03 13:25:00,45.69,45.73,45.67,45.69,20400.0,30.2215,30.2479,30.2082,30.2215,20400.0
2007-05-03 13:30:00,45.69,45.73,45.65,45.69,29800.0,30.2215,30.2479,30.195,30.2215,29800.0
2007-05-03 13:35:00,45.69,45.7,45.63,45.69,18800.0,30.2215,30.2281,30.1818,30.2215,18800.0
2007-05-03 13:40:00,45.68,45.7,45.62,45.69,47600.0,30.2148,30.2281,30.1752,30.2215,47600.0
2007-05-03 13:45:00,45.68,45.77,45.66,45.74,33200.0,30.2148,30.2744,30.2016,30.2545,33200.0
2007-05-03 13:50:00,45.74,45.74,45.67,45.7,61600.0,30.2545,30.2545,30.2082,30.2281,61600.0
2007-05-03 13:55:00,45.7,45.71,45.62,45.62,36400.0,30.2281,30.2347,30.1752,30.1752,36400.0
2007-05-03 14:00:00,45.64,45.67,45.63,45.66,23800.0,30.1884,30.2082,30.1818,30.2016,23800.0
2007-05-03 14:05:00,45.66,45.66,45.63,45.65,32600.0,30.2016,30.2016,30.1818,30.195,32600.0
2007-05-03 14:10:00,45.65,45.68,45.63,45.66,40600.0,30.195,30.2148,30.1818,30.2016,40600.0
2007-05-03 14:15:00,45.67,45.68,45.56,45.6,36400.0,30.2082,30.2148,30.1355,30.1619,36400.0
2007-05-03 14:20:00,45.6,45.61,45.51,45.52,92000.0,30.1619,30.1685,30.1024,30.109,92000.0
2007-05-03 14:25:00,45.52,45.64,45.52,45.62,54200.0,30.109,30.1884,30.109,30.1752,54200.0
2007-05-03 14:30:00,45.62,45.65,45.55,45.55,45200.0,30.1752,30.195,30.1288,30.1288,45200.0
2007-05-03 14:35:00,45.55,45.58,45.42,45.53,138800.0,30.1288,30.1487,30.0429,30.1156,138800.0
2007-05-03 14:40:00,45.53,45.57,45.48,45.48,27600.0,30.1156,30.1421,30.0825,30.0825,27600.0
2007-05-03 14:45:00,45.48,45.56,45.47,45.56,34000.0,30.0825,30.1355,30.0759,30.1355,34000.0
2007-05-03 14:50:00,45.56,45.57,45.47,45.49,35400.0,30.1355,30.1421,30.0759,30.0892,35400.0
2007-05-03 14:55:00,45.48,45.6,45.47,45.6,44400.0,30.0825,30.1619,30.0759,30.1619,44400.0
2007-05-03 15:00:00,45.6,45.65,45.55,45.57,57400.0,30.1619,30.195,30.1288,30.1421,57400.0
2007-05-03 15:05:00,45.56,45.58,45.52,45.53,39000.0,30.1355,30.1487,30.109,30.1156,39000.0
2007-05-03 15:10:00,45.52,45.55,45.46,45.46,52800.0,30.109,30.1288,30.0693,30.0693,52800.0
2007-05-03 15:15:00,45.47,45.54,45.44,45.47,63200.0,30.0759,30.1222,30.0561,30.0759,63200.0
2007-05-03 15:20:00,45.47,45.52,45.44,45.51,55600.0,30.0759,30.109,30.0561,30.1024,55600.0
2007-05-03 15:25:00,45.52,45.55,45.44,45.52,51000.0,30.109,30.1288,30.0561,30.109,51000.0
2007-05-03 15:30:00,45.52,45.59,45.5,45.5,28800.0,30.109,30.1553,30.0958,30.0958,28800.0
2007-05-03 15:35:00,45.51,45.55,45.44,45.49,44400.0,30.1024,30.1288,30.0561,30.0892,44400.0
2007-05-03 15:40:00,45.49,45.52,45.47,45.49,49800.0,30.0892,30.109,30.0759,30.0892,49800.0
2007-05-03 15:45:00,45.5,45.54,45.44,45.48,53800.0,30.0958,30.1222,30.0561,30.0825,53800.0
2007-05-03 15:50:00,45.48,45.54,45.43,45.46,75200.0,30.0825,30.1222,30.0495,30.0693,75200.0
2007-05-03 15:55:00,45.46,45.47,45.4,45.42,74400.0,30.0693,30.0759,30.0296,30.0429,74400.0
2007-05-04 09:30:00,45.91,45.92,45.71,45.74,34200.0,30.367,30.3736,30.2347,30.2545,34200.0
2007-05-04 09:35:00,45.73,45.76,45.51,45.59,45000.0,30.2479,30.2678,30.1024,30.1553,45000.0
2007-05-04 09:40:00,45.55,45.72,45.55,45.6,44400.0,30.1288,30.2413,30.1288,30.1619,44400.0
2007-05-04 09:45:00,45.6,45.61,45.55,45.6,32200.0,30.1619,30.1685,30.1288,30.1619,32200.0
2007-05-04 09:50:00,45.61,45.69,45.52,45.53,57400.0,30.1685,30.2215,30.109,30.1156,57400.0
2007-05-04 09:55:00,45.55,45.6,45.5,45.6,33200.0,30.1288,30.1619,30.0958,30.1619,33200.0
2007-05-04 10:00:00,45.6,45.77,45.6,45.71,61400.0,30.1619,30.2744,30.1619,30.2347,61400.0
2007-05-04 10:05:00,45.72,45.91,45.69,45.7,95400.0,30.2413,30.367,30.2215,30.2281,95400.0
2007-05-04 10:10:00,45.73,45.92,45.73,45.78,59000.0,30.2479,30.3736,30.2479,30.281,59000.0
2007-05-04 10:15:00,45.76,45.79,45.68,45.71,28400.0,30.2678,30.2876,30.2148,30.2347,28400.0
2007-05-04 10:20:00,45.7,45.7,45.6,45.63,37000.0,30.2281,30.2281,30.1619,30.1818,37000.0
2007-05-04 10:25:00,45.64,45.66,45.62,45.63,22200.0,30.1884,30.2016,30.1752,30.1818,22200.0
2007-05-04 10:30:00,45.62,45.62,45.47,45.48,24600.0,30.1752,30.1752,30.0759,30.0825,24600.0
2007-05-04 10:35:00,45.46,45.57,45.45,45.49,59600.0,30.0693,30.1421,30.0627,30.0892,59600.0
2007-05-04 10:40:00,45.49,45.54,45.46,45.47,58200.0,30.0892,30.1222,30.0693,30.0759,58200.0
2007-05-04 10:45:00,45.47,45.52,45.47,45.47,30400.0,30.0759,30.109,30.0759,30.0759,30400.0
2007-05-04 10:50:00,45.46,45.48,45.36,45.38,46200.0,30.0693,30.0825,30.0032,30.0164,46200.0
2007-05-04 10:55:00,45.37,45.49,45.37,45.48,37200.0,30.0098,30.0892,30.0098,30.0825,37200.0
2007-05-04 11:00:00,45.48,45.58,45.44,45.45,63200.0,30.0825,30.1487,30.0561,30.0627,63200.0
2007-05-04 11:05:00,45.45,45.46,45.41,45.41,31400.0,30.0627,30.0693,30.0362,30.0362,31400.0
2007-05-04 11:10:00,45.41,45.44,45.4,45.42,46000.0,30.0362,30.0561,30.0296,30.0429,46000.0
2007-05-04 11:15:00,45.43,45.45,45.41,45.42,22800.0,30.0495,30.0627,30.0362,30.0429,22800.0
2007-05-04 11:20:00,45.42,45.42,45.35,45.41,33200.0,30.0429,30.0429,29.9966,30.0362,33200.0
2007-05-04 11:25:00,45.39,45.39,45.29,45.3,45200.0,30.023,30.023,29.9569,29.9635,45200.0
2007-05-04 11:30:00,45.31,45.32,45.29,45.3,25600.0,29.9701,29.9767,29.9569,29.9635,25600.0
2007-05-04 11:35:00,45.29,45.36,45.29,45.35,35800.0,29.9569,30.0032,29.9569,29.9966,35800.0
2007-05-04 11:40:00,45.33,45.33,45.29,45.29,25400.0,29.9833,29.9833,29.9569,29.9569,25400.0
2007-05-04 11:45:00,45.29,45.45,45.29,45.43,50600.0,29.9569,30.0627,29.9569,30.0495,50600.0
2007-05-04 11:50:00,45.44,45.44,45.37,45.37,33600.0,30.0561,30.0561,30.0098,30.0098,33600.0
2007-05-04 11:55:00,45.4,45.43,45.38,45.38,33600.0,30.0296,30.0495,30.0164,30.0164,33600.0
2007-05-04 12:00:00,45.38,45.4,45.34,45.34,21200.0,30.0164,30.0296,29.9899,29.9899,21200.0
2007-05-04 12:05:00,45.35,45.36,45.33,45.34,26000.0,29.9966,30.0032,29.9833,29.9899,26000.0
2007-05-04 12:10:00,45.35,45.35,45.33,45.34,29600.0,29.9966,29.9966,29.9833,29.9899,29600.0
2007-05-04 12:15:00,45.35,45.35,45.32,45.32,23400.0,29.9966,29.9966,29.9767,29.9767,23400.0
2007-05-04 12:20:00,45.3,45.31,45.16,45.17,40400.0,29.9635,29.9701,29.8709,29.8775,40400.0
2007-05-04 12:25:00,45.18,45.21,45.11,45.11,30200.0,29.8841,29.904,29.8378,29.8378,30200.0
2007-05-04 12:30:00,45.11,45.18,45.02,45.18,67800.0,29.8378,29.8841,29.7783,29.8841,67800.0
2007-05-04 12:35:00,45.17,45.17,45.12,45.15,19400.0,29.8775,29.8775,29.8444,29.8643,19400.0
2007-05-04 12:40:00,45.19,45.27,45.18,45.24,17800.0,29.8907,29.9436,29.8841,29.9238,17800.0
2007-05-04 12:45:00,45.24,45.24,45.19,45.2,14200.0,29.9238,29.9238,29.8907,29.8973,14200.0
2007-05-04 12:50:00,45.2,45.23,45.16,45.22,21200.0,29.8973,29.9172,29.8709,29.9106,21200.0
2007-05-04 12:55:00,45.23,45.23,45.15,45.22,21000.0,29.9172,29.9172,29.8643,29.9106,21000.0
2007-05-04 13:00:00,45.22,45.23,45.2,45.2,12600.0,29.9106,29.9172,29.8973,29.8973,12600.0
2007-05-04 13:05:00,45.2,45.2,45.14,45.15,23000.0,29.8973,29.8973,29.8577,29.8643,23000.0
2007-05-04 13:10:00,45.14,45.16,45.12,45.15,29800.0,29.8577,29.8709,29.8444,29.8643,29800.0
2007-05-04 13:15:00,45.15,45.23,45.15,45.16,25200.0,29.8643,29.9172,29.8643,29.8709,25200.0
2007-05-04 13:20:00,45.17,45.21,45.17,45.19,10800.0,29.8775,29.904,29.8775,29.8907,10800.0
2007-05-04 13:25:00,45.19,45.21,45.16,45.19,20400.0,29.8907,29.904,29.8709,29.8907,20400.0
2007-05-04 13:30:00,45.19,45.24,45.17,45.22,15200.0,29.8907,29.9238,29.8775,29.9106,15200.0
2007-05-04 13:35:00,45.22,45.24,45.19,45.21,10000.0,29.9106,29.9238,29.8907,29.904,10000.0
2007-05-04 13:40:00,45.21,45.24,45.17,45.19,14400.0,29.904,29.9238,29.8775,29.8907,14400.0
2007-05-04 13:45:00,45.17,45.18,45.16,45.16,14400.0,29.8775,29.8841,29.8709,29.8709,14400.0
2007-05-04 13:50:00,45.16,45.18,45.15,45.16,20200.0,29.8709,29.8841,29.8643,29.8709,20200.0
2007-05-04 13:55:00,45.17,45.17,45.13,45.15,16000.0,29.8775,29.8775,29.851,29.8643,16000.0
2007-05-04 14:00:00,45.15,45.15,45.13,45.13,18800.0,29.8643,29.8643,29.851,29.851,18800.0
2007-05-04 14:05:00,45.13,45.14,45.07,45.08,45200.0,29.851,29.8577,29.8114,29.818,45200.0
2007-05-04 14:10:00,45.09,45.13,45.08,45.12,15800.0,29.8246,29.851,29.818,29.8444,15800.0
2007-05-04 14:15:00,45.13,45.15,45.07,45.08,23400.0,29.851,29.8643,29.8114,29.818,23400.0
2007-05-04 14:20:00,45.07,45.1,45.06,45.09,24800.0,29.8114,29.8312,29.8047,29.8246,24800.0
2007-05-04 14:25:00,45.09,45.1,45.06,45.08,18600.0,29.8246,29.8312,29.8047,29.818,18600.0
2007-05-04 14:30:00,45.08,45.1,45.06,45.07,26400.0,29.818,29.8312,29.8047,29.8114,26400.0
2007-05-04 14:35:00,45.06,45.07,45.02,45.05,41800.0,29.8047,29.8114,29.7783,29.7981,41800.0
2007-05-04 14:40:00,45.04,45.07,45.02,45.03,28600.0,29.7915,29.8114,29.7783,29.7849,28600.0
2007-05-04 14:45:00,45.02,45.06,45.02,45.04,27200.0,29.7783,29.8047,29.7783,29.7915,27200.0
2007-05-04 14:50:00,45.04,45.07,45.03,45.05,24200.0,29.7915,29.8114,29.7849,29.7981,24200.0
2007-05-04 14:55:00,45.04,45.08,45.04,45.08,17600.0,29.7915,29.818,29.7915,29.818,17600.0
2007-05-04 15:00:00,45.07,45.16,45.07,45.15,28400.0,29.8114,29.8709,29.8114,29.8643,28400.0
2007-05-04 15:05:00,45.15,45.15,45.06,45.12,30400.0,29.8643,29.8643,29.8047,29.8444,30400.0
2007-05-04 15:10:00,45.12,45.2,45.12,45.12,46600.0,29.8444,29.8973,29.8444,29.8444,46600.0
2007-05-04 15:15:00,45.12,45.13,45.09,45.1,26200.0,29.8444,29.851,29.8246,29.8312,26200.0
2007-05-04 15:20:00,45.11,45.17,45.1,45.11,26400.0,29.8378,29.8775,29.8312,29.8378,26400.0
2007-05-04 15:25:00,45.12,45.17,45.12,45.13,29800.0,29.8444,29.8775,29.8444,29.851,29800.0
2007-05-04 15:30:00,45.12,45.19,45.12,45.17,31400.0,29.8444,29.8907,29.8444,29.8775,31400.0
2007-05-04 15:35:00,45.19,45.19,45.11,45.13,34200.0,29.8907,29.8907,29.8378,29.851,34200.0
2007-05-04 15:40:00,45.13,45.18,45.12,45.13,59400.0,29.851,29.8841,29.8444,29.851,59400.0
2007-05-04 15:45:00,45.13,45.13,45.04,45.06,64200.0,29.851,29.851,29.7915,29.8047,64200.0
2007-05-04 15:50:00,45.05,45.08,45.02,45.04,76000.0,29.7981,29.818,29.7783,29.7915,76000.0
2007-05-04 15:55:00,45.04,45.12,45.02,45.1,146800.0,29.7915,29.8444,29.7783,29.8312,146800.0
2007-05-07 09:30:00,45.2,45.2,44.93,45.04,104200.0,29.8973,29.8973,29.7188,29.7915,104200.0
2007-05-07 09:35:00,45.03,45.21,44.74,44.82,107200.0,29.7849,29.904,29.5931,29.646,107200.0
2007-05-07 09:40:00,44.8,44.95,44.79,44.95,59800.0,29.6328,29.732,29.6262,29.732,59800.0
2007-05-07 09:45:00,44.93,44.94,44.69,44.76,59400.0,29.7188,29.7254,29.56,29.6063,59400.0
2007-05-07 09:50:00,44.74,44.77,44.64,44.73,82400.0,29.5931,29.6129,29.5269,29.5865,82400.0
2007-05-07 09:55:00,44.71,44.71,44.54,44.54,51600.0,29.5732,29.5732,29.4608,29.4608,51600.0
2007-05-07 10:00:00,44.54,44.59,44.45,44.45,91800.0,29.4608,29.4939,29.4013,29.4013,91800.0
2007-05-07 10:05:00,44.46,44.55,44.44,44.52,94000.0,29.4079,29.4674,29.3946,29.4476,94000.0
2007-05-07 10:10:00,44.52,44.54,44.35,44.35,39400.0,29.4476,29.4608,29.3351,29.3351,39400.0
2007-05-07 10:15:00,44.34,44.49,44.34,44.49,103600.0,29.3285,29.4277,29.3285,29.4277,103600.0
2007-05-07 10:20:00,44.5,44.73,44.47,44.67,94200.0,29.4343,29.5865,29.4145,29.5468,94200.0
2007-05-07 10:25:00,44.65,44.72,44.63,44.64,23800.0,29.5335,29.5798,29.5203,29.5269,23800.0
2007-05-07 10:30:00,44.65,44.69,44.56,44.56,41000.0,29.5335,29.56,29.474,29.474,41000.0
2007-05-07 10:35:00,44.56,44.72,44.56,44.67,51000.0,29.474,29.5798,29.474,29.5468,51000.0
2007-05-07 10:40:00,44.67,44.75,44.66,44.75,28800.0,29.5468,29.5997,29.5402,29.5997,28800.0
2007-05-07 10:45:00,44.75,44.77,44.68,44.71,57800.0,29.5997,29.6129,29.5534,29.5732,57800.0
2007-05-07 10:50:00,44.69,44.77,44.65,44.74,33200.0,29.56,29.6129,29.5335,29.5931,33200.0
2007-05-07 10:55:00,44.74,44.77,44.67,44.74,49200.0,29.5931,29.6129,29.5468,29.5931,49200.0
2007-05-07 11:00:00,44.74,44.8,44.74,44.77,57600.0,29.5931,29.6328,29.5931,29.6129,57600.0
2007-05-07 11:05:00,44.76,44.77,44.68,44.72,45800.0,29.6063,29.6129,29.5534,29.5798,45800.0
2007-05-07 11:10:00,44.72,44.75,44.66,44.71,41800.0,29.5798,29.5997,29.5402,29.5732,41800.0
2007-05-07 11:15:00,44.71,44.72,44.68,44.68,12400.0,29.5732,29.5798,29.5534,29.5534,12400.0
2007-05-07 11:20:00,44.69,44.74,44.68,44.73,35800.0,29.56,29.5931,29.5534,29.5865,35800.0
2007-05-07 11:25:00,44.73,44.76,44.72,44.73,27200.0,29.5865,29.6063,29.5798,29.5865,27200.0
2007-05-07 11:30:00,44.73,44.76,44.73,44.75,28000.0,29.5865,29.6063,29.5865,29.5997,28000.0
2007-05-07 11:35:00,44.75,44.79,44.74,44.75,75400.0,29.5997,29.6262,29.5931,29.5997,75400.0
2007-05-07 11:40:00,44.75,44.9,44.74,44.85,45800.0,29.5997,29.6989,29.5931,29.6658,45800.0
2007-05-07 11:45:00,44.84,44.99,44.84,44.88,66800.0,29.6592,29.7584,29.6592,29.6857,66800.0
2007-05-07 11:50:00,44.88,44.99,44.85,44.97,40000.0,29.6857,29.7584,29.6658,29.7452,40000.0
2007-05-07 11:55:00,44.97,45.13,44.92,45.05,66000.0,29.7452,29.851,29.7121,29.7981,66000.0
2007-05-07 12:00:00,45.02,45.05,44.93,44.93,46800.0,29.7783,29.7981,29.7188,29.7188,46800.0
2007-05-07 12:05:00,44.94,44.98,44.94,44.98,11400.0,29.7254,29.7518,29.7254,29.7518,11400.0
2007-05-07 12:10:00,44.97,45.01,44.96,45.0,35200.0,29.7452,29.7717,29.7386,29.7651,35200.0
2007-05-07 12:15:00,44.99,45.01,44.93,44.95,33400.0,29.7584,29.7717,29.7188,29.732,33400.0
2007-05-07 12:20:00,44.95,44.98,44.93,44.98,12200.0,29.732,29.7518,29.7188,29.7518,12200.0
2007-05-07 12:25:00,44.98,44.99,44.96,44.97,6200.0,29.7518,29.7584,29.7386,29.7452,6200.0
2007-05-07 12:30:00,44.98,44.99,44.94,44.96,14400.0,29.7518,29.7584,29.7254,29.7386,14400.0
2007-05-07 12:35:00,44.96,44.96,44.84,44.85,35200.0,29.7386,29.7386,29.6592,29.6658,35200.0
2007-05-07 12:40:00,44.85,44.85,44.79,44.84,19200.0,29.6658,29.6658,29.6262,29.6592,19200.0
2007-05-07 12:45:00,44.85,44.85,44.74,44.79,31000.0,29.6658,29.6658,29.5931,29.6262,31000.0
2007-05-07 12:50:00,44.79,44.79,44.76,44.77,4000.0,29.6262,29.6262,29.6063,29.6129,4000.0
2007-05-07 12:55:00,44.77,44.82,44.69,44.69,47800.0,29.6129,29.646,29.56,29.56,47800.0
2007-05-07 13:00:00,44.7,44.71,44.63,44.66,45800.0,29.5666,29.5732,29.5203,29.5402,45800.0
2007-05-07 13:05:00,44.66,44.68,44.57,44.67,44400.0,29.5402,29.5534,29.4806,29.5468,44400.0
2007-05-07 13:10:00,44.65,44.71,44.62,44.7,22200.0,29.5335,29.5732,29.5137,29.5666,22200.0
2007-05-07 13:15:00,44.7,44.7,44.63,44.65,7400.0,29.5666,29.5666,29.5203,29.5335,7400.0
2007-05-07 13:20:00,44.63,44.63,44.48,44.51,58000.0,29.5203,29.5203,29.4211,29.4409,58000.0
2007-05-07 13:25:00,44.52,44.62,44.51,44.62,14200.0,29.4476,29.5137,29.4409,29.5137,14200.0
2007-05-07 13:30:00,44.62,44.65,44.58,44.62,15800.0,29.5137,29.5335,29.4872,29.5137,15800.0
2007-05-07 13:35:00,44.62,44.63,44.54,44.54,25800.0,29.5137,29.5203,29.4608,29.4608,25800.0
2007-05-07 13:40:00,44.53,44.59,44.52,44.57,54200.0,29.4542,29.4939,29.4476,29.4806,54200.0
2007-05-07 13:45:00,44.57,44.57,44.52,44.55,24000.0,29.4806,29.4806,29.4476,29.4674,24000.0
2007-05-07 13:50:00,44.55,44.56,44.52,44.54,36600.0,29.4674,29.474,29.4476,29.4608,36600.0
2007-05-07 13:55:00,44.55,44.62,44.55,44.61,11000.0,29.4674,29.5137,29.4674,29.5071,11000.0
2007-05-07 14:00:00,44.59,44.6,44.52,44.52,51400.0,29.4939,29.5005,29.4476,29.4476,51400.0
2007-05-07 14:05:00,44.54,44.56,44.53,44.54,28400.0,29.4608,29.474,29.4542,29.4608,28400.0
2007-05-07 14:10:00,44.54,44.56,44.52,44.56,18600.0,29.4608,29.474,29.4476,29.474,18600.0
2007-05-07 14:15:00,44.56,44.58,44.52,44.55,91200.0,29.474,29.4872,29.4476,29.4674,91200.0
2007-05-07 14:20:00,44.55,44.56,44.52,44.54,22600.0,29.4674,29.474,29.4476,29.4608,22600.0
2007-05-07 14:25:00,44.52,44.54,44.45,44.49,37800.0,29.4476,29.4608,29.4013,29.4277,37800.0
2007-05-07 14:30:00,44.51,44.57,44.47,44.51,77400.0,29.4409,29.4806,29.4145,29.4409,77400.0
2007-05-07 14:35:00,44.51,44.52,44.47,44.48,66200.0,29.4409,29.4476,29.4145,29.4211,66200.0
2007-05-07 14:40:00,44.49,44.52,44.41,44.43,66400.0,29.4277,29.4476,29.3748,29.388,66400.0
2007-05-07 14:45:00,44.44,44.47,44.43,44.44,16600.0,29.3946,29.4145,29.388,29.3946,16600.0
2007-05-07 14:50:00,44.45,44.46,44.38,44.41,73800.0,29.4013,29.4079,29.355,29.3748,73800.0
2007-05-07 14:55:00,44.41,44.45,44.4,44.45,113000.0,29.3748,29.4013,29.3682,29.4013,113000.0
2007-05-07 15:00:00,44.45,44.51,44.45,44.49,46200.0,29.4013,29.4409,29.4013,29.4277,46200.0
2007-05-07 15:05:00,44.49,44.49,44.38,44.38,62400.0,29.4277,29.4277,29.355,29.355,62400.0
2007-05-07 15:10:00,44.38,44.46,44.38,44.45,65400.0,29.355,29.4079,29.355,29.4013,65400.0
2007-05-07 15:15:00,44.45,44.45,44.41,44.44,69600.0,29.4013,29.4013,29.3748,29.3946,69600.0
2007-05-07 15:20:00,44.43,44.5,44.42,44.5,56800.0,29.388,29.4343,29.3814,29.4343,56800.0
2007-05-07 15:25:00,44.49,44.51,44.46,44.5,41800.0,29.4277,29.4409,29.4079,29.4343,41800.0
2007-05-07 15:30:00,44.5,44.54,44.45,44.46,49800.0,29.4343,29.4608,29.4013,29.4079,49800.0
2007-05-07 15:35:00,44.46,44.57,44.45,44.57,56400.0,29.4079,29.4806,29.4013,29.4806,56400.0
2007-05-07 15:40:00,44.57,44.63,44.56,44.62,46200.0,29.4806,29.5203,29.474,29.5137,46200.0
2007-05-07 15:45:00,44.62,44.62,44.59,44.61,41200.0,29.5137,29.5137,29.4939,29.5071,41200.0
2007-05-07 15:50:00,44.61,44.61,44.55,44.57,55600.0,29.5071,29.5071,29.4674,29.4806,55600.0
2007-05-07 15:55:00,44.57,44.59,44.52,44.58,64400.0,29.4806,29.4939,29.4476,29.4872,64400.0
2007-05-08 09:30:00,44.51,44.51,44.04,44.04,123200.0,29.4409,29.4409,29.1301,29.1301,123200.0
2007-05-08 09:35:00,44.04,44.31,44.0,44.05,141800.0,29.1301,29.3087,29.1036,29.1367,141800.0
2007-05-08 09:40:00,44.07,44.1,43.88,43.9,115000.0,29.1499,29.1698,29.0242,29.0375,115000.0
2007-05-08 09:45:00,43.9,44.02,43.88,43.93,93200.0,29.0375,29.1168,29.0242,29.0573,93200.0
2007-05-08 09:50:00,43.93,43.94,43.79,43.79,71400.0,29.0573,29.0639,28.9647,28.9647,71400.0
2007-05-08 09:55:00,43.8,43.88,43.77,43.85,48000.0,28.9713,29.0242,28.9515,29.0044,48000.0
2007-05-08 10:00:00,43.84,44.01,43.77,43.85,88400.0,28.9978,29.1102,28.9515,29.0044,88400.0
2007-05-08 10:05:00,43.84,43.84,43.69,43.72,87600.0,28.9978,28.9978,28.8986,28.9184,87600.0
2007-05-08 10:10:00,43.72,43.76,43.69,43.7,61400.0,28.9184,28.9449,28.8986,28.9052,61400.0
2007-05-08 10:15:00,43.7,43.9,43.69,43.87,89800.0,28.9052,29.0375,28.8986,29.0176,89800.0
2007-05-08 10:20:00,43.85,43.85,43.72,43.77,70000.0,29.0044,29.0044,28.9184,28.9515,70000.0
2007-05-08 10:25:00,43.77,44.12,43.77,44.12,120800.0,28.9515,29.183,28.9515,29.183,120800.0
2007-05-08 10:30:00,44.1,44.29,44.1,44.1,106400.0,29.1698,29.2954,29.1698,29.1698,106400.0
2007-05-08 10:35:00,44.1,44.12,44.0,44.02,85200.0,29.1698,29.183,29.1036,29.1168,85200.0
2007-05-08 10:40:00,44.04,44.07,43.92,44.02,45400.0,29.1301,29.1499,29.0507,29.1168,45400.0
2007-05-08 10:45:00,44.02,44.02,43.98,43.99,26800.0,29.1168,29.1168,29.0904,29.097,26800.0
2007-05-08 10:50:00,44.0,44.08,43.99,44.05,56400.0,29.1036,29.1565,29.097,29.1367,56400.0
2007-05-08 10:55:00,44.05,44.24,44.05,44.1,51200.0,29.1367,29.2624,29.1367,29.1698,51200.0
2007-05-08 11:00:00,44.13,44.13,44.05,44.1,36000.0,29.1896,29.1896,29.1367,29.1698,36000.0
2007-05-08 11:05:00,44.09,44.13,44.08,44.1,22000.0,29.1631,29.1896,29.1565,29.1698,22000.0
2007-05-08 11:10:00,44.1,44.13,44.1,44.13,37200.0,29.1698,29.1896,29.1698,29.1896,37200.0
2007-05-08 11:15:00,44.13,44.17,44.12,44.17,36800.0,29.1896,29.2161,29.183,29.2161,36800.0
2007-05-08 11:20:00,44.15,44.2,44.13,44.2,52000.0,29.2028,29.2359,29.1896,29.2359,52000.0
2007-05-08 11:25:00,44.2,44.66,44.18,44.4,224800.0,29.2359,29.5402,29.2227,29.3682,224800.0
2007-05-08 11:30:00,44.4,44.54,43.83,43.85,517400.0,29.3682,29.4608,28.9912,29.0044,517400.0
2007-05-08 11:35:00,43.85,44.27,43.82,44.11,263400.0,29.0044,29.2822,28.9845,29.1764,263400.0
2007-05-08 11:40:00,44.13,44.38,44.1,44.1,87800.0,29.1896,29.355,29.1698,29.1698,87800.0
2007-05-08 11:45:00,44.13,44.35,44.11,44.22,71400.0,29.1896,29.3351,29.1764,29.2491,71400.0
2007-05-08 11:50:00,44.21,44.25,44.17,44.2,68800.0,29.2425,29.269,29.2161,29.2359,68800.0
2007-05-08 11:55:00,44.2,44.2,44.08,44.1,51600.0,29.2359,29.2359,29.1565,29.1698,51600.0
2007-05-08 12:00:00,44.11,44.15,44.02,44.02,60200.0,29.1764,29.2028,29.1168,29.1168,60200.0
2007-05-08 12:05:00,44.02,44.07,44.02,44.07,55400.0,29.1168,29.1499,29.1168,29.1499,55400.0
2007-05-08 12:10:00,44.07,44.1,44.07,44.08,18600.0,29.1499,29.1698,29.1499,29.1565,18600.0
2007-05-08 12:15:00,44.08,44.16,44.08,44.14,52400.0,29.1565,29.2094,29.1565,29.1962,52400.0
2007-05-08 12:20:00,44.15,44.18,44.12,44.14,40400.0,29.2028,29.2227,29.183,29.1962,40400.0
2007-05-08 12:25:00,44.13,44.15,44.13,44.14,59600.0,29.1896,29.2028,29.1896,29.1962,59600.0
2007-05-08 12:30:00,44.14,44.15,44.13,44.13,41800.0,29.1962,29.2028,29.1896,29.1896,41800.0
2007-05-08 12:35:00,44.14,44.22,44.13,44.13,76000.0,29.1962,29.2491,29.1896,29.1896,76000.0
2007-05-08 12:40:00,44.14,44.16,44.13,44.16,58400.0,29.1962,29.2094,29.1896,29.2094,58400.0
2007-05-08 12:45:00,44.16,44.2,44.13,44.19,111400.0,29.2094,29.2359,29.1896,29.2293,111400.0
2007-05-08 12:50:00,44.18,44.2,44.14,44.15,68600.0,29.2227,29.2359,29.1962,29.2028,68600.0
2007-05-08 12:55:00,44.15,44.27,44.15,44.26,58800.0,29.2028,29.2822,29.2028,29.2756,58800.0
2007-05-08 13:00:00,44.26,44.26,44.21,44.21,35600.0,29.2756,29.2756,29.2425,29.2425,35600.0
2007-05-08 13:05:00,44.21,44.24,44.19,44.22,30600.0,29.2425,29.2624,29.2293,29.2491,30600.0
2007-05-08 13:10:00,44.21,44.24,44.2,44.24,24800.0,29.2425,29.2624,29.2359,29.2624,24800.0
2007-05-08 13:15:00,44.24,44.34,44.23,44.33,30200.0,29.2624,29.3285,29.2557,29.3219,30200.0
2007-05-08 13:20:00,44.32,44.32,44.23,44.24,22000.0,29.3153,29.3153,29.2557,29.2624,22000.0
2007-05-08 13:25:00,44.25,44.34,44.23,44.33,24200.0,29.269,29.3285,29.2557,29.3219,24200.0
2007-05-08 13:30:00,44.32,44.35,44.23,44.26,42600.0,29.3153,29.3351,29.2557,29.2756,42600.0
2007-05-08 13:35:00,44.26,44.35,44.26,44.32,30000.0,29.2756,29.3351,29.2756,29.3153,30000.0
2007-05-08 13:40:00,44.3,44.34,44.29,44.32,57000.0,29.302,29.3285,29.2954,29.3153,57000.0
2007-05-08 13:45:00,44.33,44.33,44.27,44.3,23200.0,29.3219,29.3219,29.2822,29.302,23200.0
2007-05-08 13:50:00,44.27,44.27,44.24,44.27,20800.0,29.2822,29.2822,29.2624,29.2822,20800.0
2007-05-08 13:55:00,44.29,44.3,44.28,44.28,19800.0,29.2954,29.302,29.2888,29.2888,19800.0
2007-05-08 14:00:00,44.27,44.27,44.2,44.22,15600.0,29.2822,29.2822,29.2359,29.2491,15600.0
2007-05-08 14:05:00,44.21,44.31,44.21,44.31,27600.0,29.2425,29.3087,29.2425,29.3087,27600.0
2007-05-08 14:10:00,44.31,44.32,44.24,44.3,33600.0,29.3087,29.3153,29.2624,29.302,33600.0
2007-05-08 14:15:00,44.31,44.32,44.3,44.31,37800.0,29.3087,29.3153,29.302,29.3087,37800.0
2007-05-08 14:20:00,44.31,44.33,44.29,44.31,42800.0,29.3087,29.3219,29.2954,29.3087,42800.0
2007-05-08 14:25:00,44.31,44.34,44.28,44.29,55200.0,29.3087,29.3285,29.2888,29.2954,55200.0
2007-05-08 14:30:00,44.3,44.32,44.25,44.29,85600.0,29.302,29.3153,29.269,29.2954,85600.0
2007-05-08 14:35:00,44.3,44.32,44.27,44.3,24200.0,29.302,29.3153,29.2822,29.302,24200.0
2007-05-08 14:40:00,44.3,44.34,44.27,44.32,50800.0,29.302,29.3285,29.2822,29.3153,50800.0
2007-05-08 14:45:00,44.31,44.32,44.27,44.28,23600.0,29.3087,29.3153,29.2822,29.2888,23600.0
2007-05-08 14:50:00,44.29,44.29,44.24,44.29,28000.0,29.2954,29.2954,29.2624,29.2954,28000.0
2007-05-08 14:55:00,44.27,44.34,44.27,44.29,84000.0,29.2822,29.3285,29.2822,29.2954,84000.0
2007-05-08 15:00:00,44.29,44.35,44.28,44.32,49000.0,29.2954,29.3351,29.2888,29.3153,49000.0
2007-05-08 15:05:00,44.31,44.34,44.3,44.34,72000.0,29.3087,29.3285,29.302,29.3285,72000.0
2007-05-08 15:10:00,44.33,44.33,44.27,44.32,55000.0,29.3219,29.3219,29.2822,29.3153,55000.0
2007-05-08 15:15:00,44.33,44.35,44.29,44.32,64200.0,29.3219,29.3351,29.2954,29.3153,64200.0
2007-05-08 15:20:00,44.32,44.38,44.3,44.32,79200.0,29.3153,29.355,29.302,29.3153,79200.0
2007-05-08 15:25:00,44.32,44.35,44.3,44.33,71600.0,29.3153,29.3351,29.302,29.3219,71600.0
2007-05-08 15:30:00,44.33,44.34,44.3,44.31,31400.0,29.3219,29.3285,29.302,29.3087,31400.0
2007-05-08 15:35:00,44.31,44.31,44.16,44.2,109600.0,29.3087,29.3087,29.2094,29.2359,109600.0
2007-05-08 15:40:00,44.19,44.36,44.16,44.35,112600.0,29.2293,29.3417,29.2094,29.3351,112600.0
2007-05-08 15:45:00,44.37,44.45,44.35,44.43,108000.0,29.3483,29.4013,29.3351,29.388,108000.0
2007-05-08 15:50:00,44.44,44.48,44.34,44.35,116600.0,29.3946,29.4211,29.3285,29.3351,116600.0
2007-05-08 15:55:00,44.35,44.37,44.27,44.35,131400.0,29.3351,29.3483,29.2822,29.3351,131400.0
2007-05-09 09:30:00,44.34,44.57,44.34,44.57,102800.0,29.3285,29.4806,29.3285,29.4806,102800.0
2007-05-09 09:35:00,44.57,44.85,44.53,44.66,230200.0,29.4806,29.6658,29.4542,29.5402,230200.0
2007-05-09 09:40:00,44.66,45.45,44.66,45.45,303400.0,29.5402,30.0627,29.5402,30.0627,303400.0
2007-05-09 09:45:00,45.43,45.43,45.17,45.18,295800.0,30.0495,30.0495,29.8775,29.8841,295800.0
2007-05-09 09:50:00,45.18,45.4,45.06,45.12,176000.0,29.8841,30.0296,29.8047,29.8444,176000.0
2007-05-09 09:55:00,45.13,45.27,44.79,44.79,131600.0,29.851,29.9436,29.6262,29.6262,131600.0
2007-05-09 10:00:00,44.79,45.07,44.78,45.0,93200.0,29.6262,29.8114,29.6195,29.7651,93200.0
2007-05-09 10:05:00,44.97,45.0,44.93,44.95,44800.0,29.7452,29.7651,29.7188,29.732,44800.0
2007-05-09 10:10:00,44.93,44.99,44.85,44.85,44000.0,29.7188,29.7584,29.6658,29.6658,44000.0
2007-05-09 10:15:00,44.85,44.95,44.78,44.83,40400.0,29.6658,29.732,29.6195,29.6526,40400.0
2007-05-09 10:20:00,44.82,44.94,44.82,44.92,35400.0,29.646,29.7254,29.646,29.7121,35400.0
2007-05-09 10:25:00,44.93,45.1,44.93,45.09,59600.0,29.7188,29.8312,29.7188,29.8246,59600.0
2007-05-09 10:30:00,45.1,45.12,44.96,44.99,83600.0,29.8312,29.8444,29.7386,29.7584,83600.0
2007-05-09 10:35:00,44.99,45.02,44.9,44.92,83400.0,29.7584,29.7783,29.6989,29.7121,83400.0
2007-05-09 10:40:00,44.92,44.94,44.83,44.83,33400.0,29.7121,29.7254,29.6526,29.6526,33400.0
2007-05-09 10:45:00,44.85,44.85,44.73,44.74,94200.0,29.6658,29.6658,29.5865,29.5931,94200.0
2007-05-09 10:50:00,44.76,44.8,44.72,44.75,37000.0,29.6063,29.6328,29.5798,29.5997,37000.0
2007-05-09 10:55:00,44.74,44.77,44.62,44.64,113800.0,29.5931,29.6129,29.5137,29.5269,113800.0
2007-05-09 11:00:00,44.62,44.74,44.6,44.7,74600.0,29.5137,29.5931,29.5005,29.5666,74600.0
2007-05-09 11:05:00,44.73,44.82,44.67,44.82,46200.0,29.5865,29.646,29.5468,29.646,46200.0
2007-05-09 11:10:00,44.82,44.99,44.81,44.83,50600.0,29.646,29.7584,29.6394,29.6526,50600.0
2007-05-09 11:15:00,44.84,44.94,44.84,44.91,31200.0,29.6592,29.7254,29.6592,29.7055,31200.0
2007-05-09 11:20:00,44.91,44.93,44.82,44.92,31400.0,29.7055,29.7188,29.646,29.7121,31400.0
2007-05-09 11:25:00,44.93,44.94,44.88,44.91,20000.0,29.7188,29.7254,29.6857,29.7055,20000.0
2007-05-09 11:30:00,44.89,44.91,44.88,44.91,5800.0,29.6923,29.7055,29.6857,29.7055,5800.0
2007-05-09 11:35:00,44.9,44.91,44.87,44.87,7000.0,29.6989,29.7055,29.6791,29.6791,7000.0
2007-05-09 11:40:00,44.88,44.88,44.85,44.85,12400.0,29.6857,29.6857,29.6658,29.6658,12400.0
2007-05-09 11:45:00,44.85,44.88,44.85,44.88,15800.0,29.6658,29.6857,29.6658,29.6857,15800.0
2007-05-09 11:50:00,44.88,44.88,44.85,44.85,15200.0,29.6857,29.6857,29.6658,29.6658,15200.0
2007-05-09 11:55:00,44.85,44.91,44.85,44.9,14000.0,29.6658,29.7055,29.6658,29.6989,14000.0
2007-05-09 12:00:00,44.89,44.94,44.89,44.92,14600.0,29.6923,29.7254,29.6923,29.7121,14600.0
2007-05-09 12:05:00,44.93,44.94,44.83,44.92,54000.0,29.7188,29.7254,29.6526,29.7121,54000.0
2007-05-09 12:10:00,44.9,44.9,44.83,44.84,15000.0,29.6989,29.6989,29.6526,29.6592,15000.0
2007-05-09 12:15:00,44.84,44.85,44.81,44.85,10600.0,29.6592,29.6658,29.6394,29.6658,10600.0
2007-05-09 12:20:00,44.85,44.88,44.84,44.85,17200.0,29.6658,29.6857,29.6592,29.6658,17200.0
2007-05-09 12:25:00,44.84,44.86,44.81,44.86,25800.0,29.6592,29.6725,29.6394,29.6725,25800.0
2007-05-09 12:30:00,44.85,44.85,44.81,44.84,34800.0,29.6658,29.6658,29.6394,29.6592,34800.0
2007-05-09 12:35:00,44.84,44.91,44.84,44.88,40200.0,29.6592,29.7055,29.6592,29.6857,40200.0
2007-05-09 12:40:00,44.88,44.92,44.83,44.84,29200.0,29.6857,29.7121,29.6526,29.6592,29200.0
2007-05-09 12:45:00,44.85,44.85,44.8,44.8,28800.0,29.6658,29.6658,29.6328,29.6328,28800.0
2007-05-09 12:50:00,44.8,44.83,44.79,44.79,20000.0,29.6328,29.6526,29.6262,29.6262,20000.0
2007-05-09 12:55:00,44.77,44.83,44.77,44.83,15400.0,29.6129,29.6526,29.6129,29.6526,15400.0
2007-05-09 13:00:00,44.83,44.85,44.81,44.81,17200.0,29.6526,29.6658,29.6394,29.6394,17200.0
2007-05-09 13:05:00,44.81,44.86,44.81,44.85,28800.0,29.6394,29.6725,29.6394,29.6658,28800.0
2007-05-09 13:10:00,44.85,44.85,44.83,44.83,5200.0,29.6658,29.6658,29.6526,29.6526,5200.0
2007-05-09 13:15:00,44.85,44.88,44.83,44.85,15000.0,29.6658,29.6857,29.6526,29.6658,15000.0
2007-05-09 13:20:00,44.85,44.85,44.83,44.85,3000.0,29.6658,29.6658,29.6526,29.6658,3000.0
2007-05-09 13:25:00,44.85,44.85,44.77,44.82,52800.0,29.6658,29.6658,29.6129,29.646,52800.0
2007-05-09 13:30:00,44.8,44.84,44.79,44.83,15800.0,29.6328,29.6592,29.6262,29.6526,15800.0
2007-05-09 13:35:00,44.82,44.82,44.8,44.81,28400.0,29.646,29.646,29.6328,29.6394,28400.0
2007-05-09 13:40:00,44.8,44.83,44.78,44.82,20400.0,29.6328,29.6526,29.6195,29.646,20400.0
2007-05-09 13:45:00,44.82,44.82,44.8,44.8,13000.0,29.646,29.646,29.6328,29.6328,13000.0
2007-05-09 13:50:00,44.8,44.83,44.8,44.81,11000.0,29.6328,29.6526,29.6328,29.6394,11000.0
2007-05-09 13:55:00,44.82,44.84,44.81,44.81,18600.0,29.646,29.6592,29.6394,29.6394,18600.0
2007-05-09 14:00:00,44.81,44.83,44.72,44.72,36400.0,29.6394,29.6526,29.5798,29.5798,36400.0
2007-05-09 14:05:00,44.73,44.76,44.7,44.7,16600.0,29.5865,29.6063,29.5666,29.5666,16600.0
2007-05-09 14:10:00,44.7,44.71,44.63,44.63,25200.0,29.5666,29.5732,29.5203,29.5203,25200.0
2007-05-09 14:15:00,44.62,44.74,44.46,44.65,130600.0,29.5137,29.5931,29.4079,29.5335,130600.0
2007-05-09 14:20:00,44.67,44.83,44.49,44.57,128000.0,29.5468,29.6526,29.4277,29.4806,128000.0
2007-05-09 14:25:00,44.55,44.6,44.48,44.57,130800.0,29.4674,29.5005,29.4211,29.4806,130800.0
2007-05-09 14:30:00,44.57,44.57,44.38,44.56,65800.0,29.4806,29.4806,29.355,29.474,65800.0
2007-05-09 14:35:00,44.53,44.72,44.5,44.67,71600.0,29.4542,29.5798,29.4343,29.5468,71600.0
2007-05-09 14:40:00,44.66,44.8,44.59,44.79,54800.0,29.5402,29.6328,29.4939,29.6262,54800.0
2007-05-09 14:45:00,44.79,44.94,44.76,44.92,58400.0,29.6262,29.7254,29.6063,29.7121,58400.0
2007-05-09 14:50:00,44.92,45.0,44.8,44.99,94800.0,29.7121,29.7651,29.6328,29.7584,94800.0
2007-05-09 14:55:00,44.97,44.99,44.86,44.87,48400.0,29.7452,29.7584,29.6725,29.6791,48400.0
2007-05-09 15:00:00,44.88,44.93,44.82,44.93,58800.0,29.6857,29.7188,29.646,29.7188,58800.0
2007-05-09 15:05:00,44.92,44.98,44.85,44.91,60600.0,29.7121,29.7518,29.6658,29.7055,60600.0
2007-05-09 15:10:00,44.88,45.06,44.88,45.05,96600.0,29.6857,29.8047,29.6857,29.7981,96600.0
2007-05-09 15:15:00,45.02,45.1,44.95,45.05,150200.0,29.7783,29.8312,29.732,29.7981,150200.0
2007-05-09 15:20:00,45.08,45.14,45.02,45.14,107600.0,29.818,29.8577,29.7783,29.8577,107600.0
2007-05-09 15:25:00,45.14,45.23,45.13,45.15,102200.0,29.8577,29.9172,29.851,29.8643,102200.0
2007-05-09 15:30:00,45.15,45.19,45.06,45.1,263200.0,29.8643,29.8907,29.8047,29.8312,263200.0
2007-05-09 15:35:00,45.1,45.1,45.03,45.03,31600.0,29.8312,29.8312,29.7849,29.7849,31600.0
2007-05-09 15:40:00,45.03,45.05,44.98,45.04,55600.0,29.7849,29.7981,29.7518,29.7915,55600.0
2007-05-09 15:45:00,45.05,45.16,45.05,45.05,61000.0,29.7981,29.8709,29.7981,29.7981,61000.0
2007-05-09 15:50:00,45.05,45.07,44.99,45.07,73800.0,29.7981,29.8114,29.7584,29.8114,73800.0
2007-05-09 15:55:00,45.07,45.18,45.06,45.13,112000.0,29.8114,29.8841,29.8047,29.851,112000.0
2007-05-10 09:30:00,44.69,44.85,44.62,44.79,87400.0,29.56,29.6658,29.5137,29.6262,87400.0
2007-05-10 09:35:00,44.77,44.93,44.7,44.7,57000.0,29.6129,29.7188,29.5666,29.5666,57000.0
2007-05-10 09:40:00,44.77,44.84,44.48,44.52,56400.0,29.6129,29.6592,29.4211,29.4476,56400.0
2007-05-10 09:45:00,44.52,44.62,44.47,44.52,34400.0,29.4476,29.5137,29.4145,29.4476,34400.0
2007-05-10 09:50:00,44.54,44.62,44.52,44.58,26400.0,29.4608,29.5137,29.4476,29.4872,26400.0
2007-05-10 09:55:00,44.58,44.65,44.5,44.63,34600.0,29.4872,29.5335,29.4343,29.5203,34600.0
2007-05-10 10:00:00,44.63,44.67,44.52,44.66,17400.0,29.5203,29.5468,29.4476,29.5402,17400.0
2007-05-10 10:05:00,44.63,44.66,44.58,44.58,23600.0,29.5203,29.5402,29.4872,29.4872,23600.0
2007-05-10 10:10:00,44.59,44.59,44.45,44.48,61200.0,29.4939,29.4939,29.4013,29.4211,61200.0
2007-05-10 10:15:00,44.48,44.74,44.47,44.72,37000.0,29.4211,29.5931,29.4145,29.5798,37000.0
2007-05-10 10:20:00,44.72,44.79,44.7,44.77,26800.0,29.5798,29.6262,29.5666,29.6129,26800.0
2007-05-10 10:25:00,44.77,44.77,44.57,44.58,36200.0,29.6129,29.6129,29.4806,29.4872,36200.0
2007-05-10 10:30:00,44.58,44.67,44.54,44.67,19800.0,29.4872,29.5468,29.4608,29.5468,19800.0
2007-05-10 10:35:00,44.63,44.69,44.62,44.69,12600.0,29.5203,29.56,29.5137,29.56,12600.0
2007-05-10 10:40:00,44.73,44.9,44.73,44.88,36000.0,29.5865,29.6989,29.5865,29.6857,36000.0
2007-05-10 10:45:00,44.88,44.89,44.84,44.84,33200.0,29.6857,29.6923,29.6592,29.6592,33200.0
2007-05-10 10:50:00,44.83,44.95,44.79,44.95,37000.0,29.6526,29.732,29.6262,29.732,37000.0
2007-05-10 10:55:00,44.95,44.96,44.77,44.82,38600.0,29.732,29.7386,29.6129,29.646,38600.0
2007-05-10 11:00:00,44.83,44.85,44.77,44.8,26800.0,29.6526,29.6658,29.6129,29.6328,26800.0
2007-05-10 11:05:00,44.8,44.85,44.7,44.73,50200.0,29.6328,29.6658,29.5666,29.5865,50200.0
2007-05-10 11:10:00,44.74,44.74,44.59,44.6,28400.0,29.5931,29.5931,29.4939,29.5005,28400.0
2007-05-10 11:15:00,44.63,44.63,44.5,44.59,81200.0,29.5203,29.5203,29.4343,29.4939,81200.0
2007-05-10 11:20:00,44.58,44.65,44.58,44.62,49000.0,29.4872,29.5335,29.4872,29.5137,49000.0
2007-05-10 11:25:00,44.63,44.66,44.6,44.63,67000.0,29.5203,29.5402,29.5005,29.5203,67000.0
2007-05-10 11:30:00,44.62,44.73,44.6,44.72,42800.0,29.5137,29.5865,29.5005,29.5798,42800.0
2007-05-10 11:35:00,44.73,44.83,44.71,44.8,22600.0,29.5865,29.6526,29.5732,29.6328,22600.0
2007-05-10 11:40:00,44.79,44.83,44.77,44.77,26200.0,29.6262,29.6526,29.6129,29.6129,26200.0
2007-05-10 11:45:00,44.77,44.79,44.73,44.74,21600.0,29.6129,29.6262,29.5865,29.5931,21600.0
2007-05-10 11:50:00,44.76,44.82,44.69,44.76,76800.0,29.6063,29.646,29.56,29.6063,76800.0
2007-05-10 11:55:00,44.76,44.79,44.69,44.74,49200.0,29.6063,29.6262,29.56,29.5931,49200.0
2007-05-10 12:00:00,44.74,44.75,44.6,44.62,52000.0,29.5931,29.5997,29.5005,29.5137,52000.0
2007-05-10 12:05:00,44.6,44.66,44.52,44.54,64600.0,29.5005,29.5402,29.4476,29.4608,64600.0
2007-05-10 12:10:00,44.54,44.66,44.51,44.65,37800.0,29.4608,29.5402,29.4409,29.5335,37800.0
2007-05-10 12:15:00,44.65,44.67,44.63,44.63,14000.0,29.5335,29.5468,29.5203,29.5203,14000.0
2007-05-10 12:20:00,44.65,44.67,44.6,44.65,22000.0,29.5335,29.5468,29.5005,29.5335,22000.0
2007-05-10 12:25:00,44.69,44.7,44.63,44.63,14800.0,29.56,29.5666,29.5203,29.5203,14800.0
2007-05-10 12:30:00,44.64,44.73,44.63,44.73,16200.0,29.5269,29.5865,29.5203,29.5865,16200.0
2007-05-10 12:35:00,44.7,44.72,44.64,44.65,11800.0,29.5666,29.5798,29.5269,29.5335,11800.0
2007-05-10 12:40:00,44.67,44.71,44.58,44.59,25200.0,29.5468,29.5732,29.4872,29.4939,25200.0
2007-05-10 12:45:00,44.59,44.67,44.59,44.65,24400.0,29.4939,29.5468,29.4939,29.5335,24400.0
2007-05-10 12:50:00,44.63,44.7,44.62,44.69,19600.0,29.5203,29.5666,29.5137,29.56,19600.0
2007-05-10 12:55:00,44.69,44.69,44.63,44.67,19200.0,29.56,29.56,29.5203,29.5468,19200.0
2007-05-10 13:00:00,44.67,44.67,44.63,44.65,31200.0,29.5468,29.5468,29.5203,29.5335,31200.0
2007-05-10 13:05:00,44.66,44.69,44.62,44.66,38600.0,29.5402,29.56,29.5137,29.5402,38600.0
2007-05-10 13:10:00,44.65,44.66,44.6,44.62,38400.0,29.5335,29.5402,29.5005,29.5137,38400.0
2007-05-10 13:15:00,44.62,44.68,44.61,44.67,35200.0,29.5137,29.5534,29.5071,29.5468,35200.0
2007-05-10 13:20:00,44.67,44.68,44.6,44.62,52200.0,29.5468,29.5534,29.5005,29.5137,52200.0
2007-05-10 13:25:00,44.63,44.7,44.61,44.68,37000.0,29.5203,29.5666,29.5071,29.5534,37000.0
2007-05-10 13:30:00,44.68,44.7,44.62,44.66,67400.0,29.5534,29.5666,29.5137,29.5402,67400.0
2007-05-10 13:35:00,44.66,44.68,44.57,44.63,66400.0,29.5402,29.5534,29.4806,29.5203,66400.0
2007-05-10 13:40:00,44.63,44.64,44.6,44.64,42000.0,29.5203,29.5269,29.5005,29.5269,42000.0
2007-05-10 13:45:00,44.65,44.74,44.64,44.71,27000.0,29.5335,29.5931,29.5269,29.5732,27000.0
2007-05-10 13:50:00,44.71,44.77,44.7,44.76,41400.0,29.5732,29.6129,29.5666,29.6063,41400.0
2007-05-10 13:55:00,44.77,44.79,44.7,44.7,30400.0,29.6129,29.6262,29.5666,29.5666,30400.0
2007-05-10 14:00:00,44.7,44.83,44.7,44.77,72400.0,29.5666,29.6526,29.5666,29.6129,72400.0
2007-05-10 14:05:00,44.77,44.83,44.73,44.77,49800.0,29.6129,29.6526,29.5865,29.6129,49800.0
2007-05-10 14:10:00,44.77,44.79,44.7,44.73,26400.0,29.6129,29.6262,29.5666,29.5865,26400.0
2007-05-10 14:15:00,44.73,44.83,44.73,44.82,30600.0,29.5865,29.6526,29.5865,29.646,30600.0
2007-05-10 14:20:00,44.83,44.92,44.79,44.92,55800.0,29.6526,29.7121,29.6262,29.7121,55800.0
2007-05-10 14:25:00,44.92,44.98,44.85,44.97,75800.0,29.7121,29.7518,29.6658,29.7452,75800.0
2007-05-10 14:30:00,44.97,45.09,44.95,44.98,145400.0,29.7452,29.8246,29.732,29.7518,145400.0
2007-05-10 14:35:00,44.98,44.99,44.9,44.96,41800.0,29.7518,29.7584,29.6989,29.7386,41800.0
2007-05-10 14:40:00,44.95,44.97,44.88,44.97,28200.0,29.732,29.7452,29.6857,29.7452,28200.0
2007-05-10 14:45:00,44.96,44.99,44.9,44.96,36400.0,29.7386,29.7584,29.6989,29.7386,36400.0
2007-05-10 14:50:00,44.97,44.97,44.83,44.88,24800.0,29.7452,29.7452,29.6526,29.6857,24800.0
2007-05-10 14:55:00,44.87,44.91,44.83,44.85,27200.0,29.6791,29.7055,29.6526,29.6658,27200.0
2007-05-10 15:00:00,44.86,44.86,44.73,44.74,44600.0,29.6725,29.6725,29.5865,29.5931,44600.0
2007-05-10 15:05:00,44.74,44.74,44.63,44.64,36200.0,29.5931,29.5931,29.5203,29.5269,36200.0
2007-05-10 15:10:00,44.63,44.77,44.62,44.75,44400.0,29.5203,29.6129,29.5137,29.5997,44400.0
2007-05-10 15:15:00,44.75,44.77,44.68,44.7,32200.0,29.5997,29.6129,29.5534,29.5666,32200.0
2007-05-10 15:20:00,44.7,44.77,44.68,44.75,32600.0,29.5666,29.6129,29.5534,29.5997,32600.0
2007-05-10 15:25:00,44.75,44.77,44.71,44.77,32000.0,29.5997,29.6129,29.5732,29.6129,32000.0
2007-05-10 15:30:00,44.77,44.81,44.72,44.79,57400.0,29.6129,29.6394,29.5798,29.6262,57400.0
2007-05-10 15:35:00,44.79,44.82,44.72,44.74,36800.0,29.6262,29.646,29.5798,29.5931,36800.0
2007-05-10 15:40:00,44.73,44.77,44.67,44.68,32400.0,29.5865,29.6129,29.5468,29.5534,32400.0
2007-05-10 15:45:00,44.68,44.79,44.65,44.69,61200.0,29.5534,29.6262,29.5335,29.56,61200.0
2007-05-10 15:50:00,44.7,44.77,44.67,44.7,74400.0,29.5666,29.6129,29.5468,29.5666,74400.0
2007-05-10 15:55:00,44.68,44.69,44.58,44.59,258800.0,29.5534,29.56,29.4872,29.4939,258800.0
2007-05-11 09:30:00,44.76,45.27,44.76,45.07,81600.0,29.6063,29.9436,29.6063,29.8114,81600.0
2007-05-11 09:35:00,45.07,45.15,44.94,45.05,49200.0,29.8114,29.8643,29.7254,29.7981,49200.0
2007-05-11 09:40:00,45.06,45.13,44.91,44.92,35800.0,29.8047,29.851,29.7055,29.7121,35800.0
2007-05-11 09:45:00,44.91,45.45,44.9,45.37,83000.0,29.7055,30.0627,29.6989,30.0098,83000.0
2007-05-11 09:50:00,45.37,45.4,45.26,45.26,58600.0,30.0098,30.0296,29.937,29.937,58600.0
2007-05-11 09:55:00,45.26,45.38,45.25,45.28,37600.0,29.937,30.0164,29.9304,29.9503,37600.0
2007-05-11 10:00:00,45.27,45.3,45.24,45.26,136200.0,29.9436,29.9635,29.9238,29.937,136200.0
2007-05-11 10:05:00,45.26,45.26,45.1,45.19,246200.0,29.937,29.937,29.8312,29.8907,246200.0
2007-05-11 10:10:00,45.19,45.4,45.13,45.38,64000.0,29.8907,30.0296,29.851,30.0164,64000.0
2007-05-11 10:15:00,45.38,45.65,45.31,45.49,116400.0,30.0164,30.195,29.9701,30.0892,116400.0
2007-05-11 10:20:00,45.49,45.65,45.45,45.53,110000.0,30.0892,30.195,30.0627,30.1156,110000.0
2007-05-11 10:25:00,45.52,45.54,45.38,45.47,39200.0,30.109,30.1222,30.0164,30.0759,39200.0
2007-05-11 10:30:00,45.47,45.51,45.27,45.27,44000.0,30.0759,30.1024,29.9436,29.9436,44000.0
2007-05-11 10:35:00,45.27,45.44,45.26,45.43,38400.0,29.9436,30.0561,29.937,30.0495,38400.0
2007-05-11 10:40:00,45.43,45.44,45.22,45.24,53400.0,30.0495,30.0561,29.9106,29.9238,53400.0
2007-05-11 10:45:00,45.25,45.36,45.16,45.36,39800.0,29.9304,30.0032,29.8709,30.0032,39800.0
2007-05-11 10:50:00,45.37,45.39,45.26,45.27,65000.0,30.0098,30.023,29.937,29.9436,65000.0
2007-05-11 10:55:00,45.27,45.29,45.2,45.21,49800.0,29.9436,29.9569,29.8973,29.904,49800.0
2007-05-11 11:00:00,45.2,45.25,45.16,45.22,52400.0,29.8973,29.9304,29.8709,29.9106,52400.0
2007-05-11 11:05:00,45.22,45.25,45.2,45.23,332200.0,29.9106,29.9304,29.8973,29.9172,332200.0
2007-05-11 11:10:00,45.21,45.33,45.21,45.32,307000.0,29.904,29.9833,29.904,29.9767,307000.0
2007-05-11 11:15:00,45.31,45.31,45.24,45.27,9600.0,29.9701,29.9701,29.9238,29.9436,9600.0
2007-05-11 11:20:00,45.28,45.28,45.22,45.24,46200.0,29.9503,29.9503,29.9106,29.9238,46200.0
2007-05-11 11:25:00,45.22,45.29,45.22,45.27,44400.0,29.9106,29.9569,29.9106,29.9436,44400.0
2007-05-11 11:30:00,45.27,45.28,45.24,45.28,23400.0,29.9436,29.9503,29.9238,29.9503,23400.0
2007-05-11 11:35:00,45.27,45.27,45.23,45.23,64400.0,29.9436,29.9436,29.9172,29.9172,64400.0
2007-05-11 11:40:00,45.23,45.24,45.19,45.22,71200.0,29.9172,29.9238,29.8907,29.9106,71200.0
2007-05-11 11:45:00,45.22,45.34,45.22,45.32,48000.0,29.9106,29.9899,29.9106,29.9767,48000.0
2007-05-11 11:50:00,45.32,45.33,45.31,45.32,18600.0,29.9767,29.9833,29.9701,29.9767,18600.0
2007-05-11 11:55:00,45.31,45.35,45.31,45.32,29800.0,29.9701,29.9966,29.9701,29.9767,29800.0
2007-05-11 12:00:00,45.29,45.29,45.23,45.23,18200.0,29.9569,29.9569,29.9172,29.9172,18200.0
2007-05-11 12:05:00,45.23,45.28,45.2,45.24,54400.0,29.9172,29.9503,29.8973,29.9238,54400.0
2007-05-11 12:10:00,45.23,45.29,45.23,45.26,21800.0,29.9172,29.9569,29.9172,29.937,21800.0
2007-05-11 12:15:00,45.25,45.3,45.25,45.28,189800.0,29.9304,29.9635,29.9304,29.9503,189800.0
2007-05-11 12:20:00,45.28,45.32,45.27,45.3,27600.0,29.9503,29.9767,29.9436,29.9635,27600.0
2007-05-11 12:25:00,45.3,45.31,45.25,45.26,15800.0,29.9635,29.9701,29.9304,29.937,15800.0
2007-05-11 12:30:00,45.26,45.26,45.22,45.23,24600.0,29.937,29.937,29.9106,29.9172,24600.0
2007-05-11 12:35:00,45.24,45.27,45.2,45.24,27000.0,29.9238,29.9436,29.8973,29.9238,27000.0
2007-05-11 12:40:00,45.26,45.27,45.23,45.25,16600.0,29.937,29.9436,29.9172,29.9304,16600.0
2007-05-11 12:45:00,45.24,45.27,45.2,45.21,17400.0,29.9238,29.9436,29.8973,29.904,17400.0
2007-05-11 12:50:00,45.2,45.28,45.2,45.28,34200.0,29.8973,29.9503,29.8973,29.9503,34200.0
2007-05-11 12:55:00,45.29,45.3,45.25,45.26,82600.0,29.9569,29.9635,29.9304,29.937,82600.0
2007-05-11 13:00:00,45.28,45.3,45.24,45.24,19400.0,29.9503,29.9635,29.9238,29.9238,19400.0
2007-05-11 13:05:00,45.25,45.27,45.22,45.27,24200.0,29.9304,29.9436,29.9106,29.9436,24200.0
2007-05-11 13:10:00,45.27,45.3,45.23,45.25,54400.0,29.9436,29.9635,29.9172,29.9304,54400.0
2007-05-11 13:15:00,45.25,45.3,45.23,45.29,38600.0,29.9304,29.9635,29.9172,29.9569,38600.0
2007-05-11 13:20:00,45.29,45.31,45.27,45.27,62000.0,29.9569,29.9701,29.9436,29.9436,62000.0
2007-05-11 13:25:00,45.27,45.3,45.27,45.27,22000.0,29.9436,29.9635,29.9436,29.9436,22000.0
2007-05-11 13:30:00,45.29,45.3,45.24,45.24,12400.0,29.9569,29.9635,29.9238,29.9238,12400.0
2007-05-11 13:35:00,45.26,45.27,45.25,45.27,12400.0,29.937,29.9436,29.9304,29.9436,12400.0
2007-05-11 13:40:00,45.27,45.29,45.22,45.22,12600.0,29.9436,29.9569,29.9106,29.9106,12600.0
2007-05-11 13:45:00,45.22,45.26,45.2,45.24,23000.0,29.9106,29.937,29.8973,29.9238,23000.0
2007-05-11 13:50:00,45.23,45.26,45.22,45.26,10400.0,29.9172,29.937,29.9106,29.937,10400.0
2007-05-11 13:55:00,45.25,45.27,45.23,45.27,12200.0,29.9304,29.9436,29.9172,29.9436,12200.0
2007-05-11 14:00:00,45.27,45.31,45.24,45.3,21600.0,29.9436,29.9701,29.9238,29.9635,21600.0
2007-05-11 14:05:00,45.3,45.35,45.29,45.32,38600.0,29.9635,29.9966,29.9569,29.9767,38600.0
2007-05-11 14:10:00,45.32,45.33,45.3,45.33,35600.0,29.9767,29.9833,29.9635,29.9833,35600.0
2007-05-11 14:15:00,45.33,45.38,45.28,45.31,45800.0,29.9833,30.0164,29.9503,29.9701,45800.0
2007-05-11 14:20:00,45.31,45.33,45.29,45.3,31200.0,29.9701,29.9833,29.9569,29.9635,31200.0
2007-05-11 14:25:00,45.3,45.33,45.3,45.32,11400.0,29.9635,29.9833,29.9635,29.9767,11400.0
2007-05-11 14:30:00,45.32,45.35,45.31,45.33,35600.0,29.9767,29.9966,29.9701,29.9833,35600.0
2007-05-11 14:35:00,45.33,45.41,45.32,45.41,35200.0,29.9833,30.0362,29.9767,30.0362,35200.0
2007-05-11 14:40:00,45.41,45.5,45.35,45.5,42000.0,30.0362,30.0958,29.9966,30.0958,42000.0
2007-05-11 14:45:00,45.48,45.51,45.43,45.49,33600.0,30.0825,30.1024,30.0495,30.0892,33600.0
2007-05-11 14:50:00,45.47,45.49,45.45,45.45,24600.0,30.0759,30.0892,30.0627,30.0627,24600.0
2007-05-11 14:55:00,45.44,45.46,45.43,45.43,21600.0,30.0561,30.0693,30.0495,30.0495,21600.0
2007-05-11 15:00:00,45.44,45.49,45.35,45.44,32600.0,30.0561,30.0892,29.9966,30.0561,32600.0
2007-05-11 15:05:00,45.44,45.51,45.43,45.51,41000.0,30.0561,30.1024,30.0495,30.1024,41000.0
2007-05-11 15:10:00,45.52,45.54,45.46,45.52,41400.0,30.109,30.1222,30.0693,30.109,41400.0
2007-05-11 15:15:00,45.52,45.56,45.5,45.51,63000.0,30.109,30.1355,30.0958,30.1024,63000.0
2007-05-11 15:20:00,45.52,45.6,45.51,45.59,64200.0,30.109,30.1619,30.1024,30.1553,64200.0
2007-05-11 15:25:00,45.59,45.65,45.56,45.6,59000.0,30.1553,30.195,30.1355,30.1619,59000.0
2007-05-11 15:30:00,45.6,45.73,45.6,45.7,75400.0,30.1619,30.2479,30.1619,30.2281,75400.0
2007-05-11 15:35:00,45.7,45.71,45.67,45.68,58800.0,30.2281,30.2347,30.2082,30.2148,58800.0
2007-05-11 15:40:00,45.68,45.89,45.66,45.81,118400.0,30.2148,30.3537,30.2016,30.3008,118400.0
2007-05-11 15:45:00,45.81,45.85,45.72,45.83,102800.0,30.3008,30.3273,30.2413,30.3141,102800.0
2007-05-11 15:50:00,45.82,45.85,45.72,45.78,94800.0,30.3074,30.3273,30.2413,30.281,94800.0
2007-05-11 15:55:00,45.77,45.83,45.74,45.82,124600.0,30.2744,30.3141,30.2545,30.3074,124600.0
2007-05-14 09:30:00,45.57,46.08,45.57,45.62,147000.0,30.1421,30.4794,30.1421,30.1752,147000.0
2007-05-14 09:35:00,45.67,45.77,45.37,45.62,107400.0,30.2082,30.2744,30.0098,30.1752,107400.0
2007-05-14 09:40:00,45.62,45.65,45.26,45.27,91200.0,30.1752,30.195,29.937,29.9436,91200.0
2007-05-14 09:45:00,45.28,45.52,45.28,45.4,110600.0,29.9503,30.109,29.9503,30.0296,110600.0
2007-05-14 09:50:00,45.38,45.42,45.31,45.32,75200.0,30.0164,30.0429,29.9701,29.9767,75200.0
2007-05-14 09:55:00,45.3,45.33,45.15,45.23,63000.0,29.9635,29.9833,29.8643,29.9172,63000.0
2007-05-14 10:00:00,45.2,45.25,45.01,45.01,117200.0,29.8973,29.9304,29.7717,29.7717,117200.0
2007-05-14 10:05:00,45.01,45.1,44.99,45.06,60400.0,29.7717,29.8312,29.7584,29.8047,60400.0
2007-05-14 10:10:00,45.08,45.14,45.01,45.02,45400.0,29.818,29.8577,29.7717,29.7783,45400.0
2007-05-14 10:15:00,45.03,45.23,45.01,45.23,54200.0,29.7849,29.9172,29.7717,29.9172,54200.0
2007-05-14 10:20:00,45.23,45.27,45.1,45.12,54200.0,29.9172,29.9436,29.8312,29.8444,54200.0
2007-05-14 10:25:00,45.12,45.12,44.99,44.99,54400.0,29.8444,29.8444,29.7584,29.7584,54400.0
2007-05-14 10:30:00,44.99,45.11,44.94,45.09,43400.0,29.7584,29.8378,29.7254,29.8246,43400.0
2007-05-14 10:35:00,45.09,45.18,45.09,45.16,37400.0,29.8246,29.8841,29.8246,29.8709,37400.0
2007-05-14 10:40:00,45.17,45.29,45.16,45.24,34200.0,29.8775,29.9569,29.8709,29.9238,34200.0
2007-05-14 10:45:00,45.24,45.25,45.16,45.17,20800.0,29.9238,29.9304,29.8709,29.8775,20800.0
2007-05-14 10:50:00,45.17,45.26,45.12,45.26,31000.0,29.8775,29.937,29.8444,29.937,31000.0
2007-05-14 10:55:00,45.27,45.3,45.16,45.16,21800.0,29.9436,29.9635,29.8709,29.8709,21800.0
2007-05-14 11:00:00,45.16,45.2,45.13,45.2,17200.0,29.8709,29.8973,29.851,29.8973,17200.0
2007-05-14 11:05:00,45.21,45.31,45.13,45.15,61000.0,29.904,29.9701,29.851,29.8643,61000.0
2007-05-14 11:10:00,45.13,45.22,45.13,45.22,36200.0,29.851,29.9106,29.851,29.9106,36200.0
2007-05-14 11:15:00,45.25,45.28,45.13,45.13,27000.0,29.9304,29.9503,29.851,29.851,27000.0
2007-05-14 11:20:00,45.13,45.25,45.13,45.23,34800.0,29.851,29.9304,29.851,29.9172,34800.0
2007-05-14 11:25:00,45.23,45.3,45.21,45.21,31200.0,29.9172,29.9635,29.904,29.904,31200.0
2007-05-14 11:30:00,45.22,45.27,45.16,45.22,42800.0,29.9106,29.9436,29.8709,29.9106,42800.0
2007-05-14 11:35:00,45.22,45.36,45.21,45.36,31800.0,29.9106,30.0032,29.904,30.0032,31800.0
2007-05-14 11:40:00,45.34,45.4,45.19,45.26,73200.0,29.9899,30.0296,29.8907,29.937,73200.0
2007-05-14 11:45:00,45.25,45.33,45.24,45.27,14200.0,29.9304,29.9833,29.9238,29.9436,14200.0
2007-05-14 11:50:00,45.27,45.27,45.12,45.14,19600.0,29.9436,29.9436,29.8444,29.8577,19600.0
2007-05-14 11:55:00,45.15,45.32,45.14,45.3,32600.0,29.8643,29.9767,29.8577,29.9635,32600.0
2007-05-14 12:00:00,45.3,45.45,45.3,45.44,45600.0,29.9635,30.0627,29.9635,30.0561,45600.0
2007-05-14 12:05:00,45.45,45.53,45.42,45.51,69600.0,30.0627,30.1156,30.0429,30.1024,69600.0
2007-05-14 12:10:00,45.53,45.6,45.45,45.46,40200.0,30.1156,30.1619,30.0627,30.0693,40200.0
2007-05-14 12:15:00,45.45,45.55,45.45,45.54,23800.0,30.0627,30.1288,30.0627,30.1222,23800.0
2007-05-14 12:20:00,45.54,45.54,45.46,45.48,13200.0,30.1222,30.1222,30.0693,30.0825,13200.0
2007-05-14 12:25:00,45.49,45.52,45.42,45.49,28400.0,30.0892,30.109,30.0429,30.0892,28400.0
2007-05-14 12:30:00,45.47,45.59,45.47,45.52,22600.0,30.0759,30.1553,30.0759,30.109,22600.0
2007-05-14 12:35:00,45.51,45.52,45.42,45.42,17800.0,30.1024,30.109,30.0429,30.0429,17800.0
2007-05-14 12:40:00,45.42,45.49,45.37,45.47,25800.0,30.0429,30.0892,30.0098,30.0759,25800.0
2007-05-14 12:45:00,45.47,45.56,45.44,45.55,17600.0,30.0759,30.1355,30.0561,30.1288,17600.0
2007-05-14 12:50:00,45.56,45.61,45.49,45.49,19800.0,30.1355,30.1685,30.0892,30.0892,19800.0
2007-05-14 12:55:00,45.49,45.49,45.43,45.44,9400.0,30.0892,30.0892,30.0495,30.0561,9400.0
2007-05-14 13:00:00,45.43,45.43,45.33,45.35,16400.0,30.0495,30.0495,29.9833,29.9966,16400.0
2007-05-14 13:05:00,45.35,45.41,45.35,45.37,15800.0,29.9966,30.0362,29.9966,30.0098,15800.0
2007-05-14 13:10:00,45.37,45.4,45.28,45.29,27800.0,30.0098,30.0296,29.9503,29.9569,27800.0
2007-05-14 13:15:00,45.27,45.31,45.13,45.13,25800.0,29.9436,29.9701,29.851,29.851,25800.0
2007-05-14 13:20:00,45.15,45.26,45.13,45.18,31800.0,29.8643,29.937,29.851,29.8841,31800.0
2007-05-14 13:25:00,45.17,45.27,45.16,45.19,13400.0,29.8775,29.9436,29.8709,29.8907,13400.0
2007-05-14 13:30:00,45.19,45.24,45.17,45.21,25200.0,29.8907,29.9238,29.8775,29.904,25200.0
2007-05-14 13:35:00,45.19,45.19,45.02,45.07,27000.0,29.8907,29.8907,29.7783,29.8114,27000.0
2007-05-14 13:40:00,45.07,45.11,45.02,45.03,25800.0,29.8114,29.8378,29.7783,29.7849,25800.0
2007-05-14 13:45:00,45.02,45.04,45.0,45.01,12400.0,29.7783,29.7915,29.7651,29.7717,12400.0
2007-05-14 13:50:00,45.0,45.09,45.0,45.01,25400.0,29.7651,29.8246,29.7651,29.7717,25400.0
2007-05-14 13:55:00,45.01,45.04,44.95,44.95,21200.0,29.7717,29.7915,29.732,29.732,21200.0
2007-05-14 14:00:00,44.95,44.96,44.85,44.92,36400.0,29.732,29.7386,29.6658,29.7121,36400.0
2007-05-14 14:05:00,44.93,44.94,44.83,44.87,31400.0,29.7188,29.7254,29.6526,29.6791,31400.0
2007-05-14 14:10:00,44.9,44.93,44.84,44.84,9200.0,29.6989,29.7188,29.6592,29.6592,9200.0
2007-05-14 14:15:00,44.84,44.94,44.84,44.86,21000.0,29.6592,29.7254,29.6592,29.6725,21000.0
2007-05-14 14:20:00,44.87,44.96,44.87,44.91,14200.0,29.6791,29.7386,29.6791,29.7055,14200.0
2007-05-14 14:25:00,44.88,44.94,44.88,44.92,21200.0,29.6857,29.7254,29.6857,29.7121,21200.0
2007-05-14 14:30:00,44.9,45.06,44.89,45.05,26800.0,29.6989,29.8047,29.6923,29.7981,26800.0
2007-05-14 14:35:00,45.04,45.06,44.94,44.99,34200.0,29.7915,29.8047,29.7254,29.7584,34200.0
2007-05-14 14:40:00,44.99,45.05,44.94,44.96,18200.0,29.7584,29.7981,29.7254,29.7386,18200.0
2007-05-14 14:45:00,44.96,45.05,44.96,44.98,19000.0,29.7386,29.7981,29.7386,29.7518,19000.0
2007-05-14 14:50:00,44.98,45.1,44.98,45.03,20600.0,29.7518,29.8312,29.7518,29.7849,20600.0
2007-05-14 14:55:00,45.03,45.03,44.94,44.97,28400.0,29.7849,29.7849,29.7254,29.7452,28400.0
2007-05-14 15:00:00,44.97,44.99,44.85,44.99,54800.0,29.7452,29.7584,29.6658,29.7584,54800.0
2007-05-14 15:05:00,45.01,45.06,44.98,45.03,27200.0,29.7717,29.8047,29.7518,29.7849,27200.0
2007-05-14 15:10:00,45.03,45.07,44.91,45.01,60800.0,29.7849,29.8114,29.7055,29.7717,60800.0
2007-05-14 15:15:00,45.01,45.08,44.99,45.01,19400.0,29.7717,29.818,29.7584,29.7717,19400.0
2007-05-14 15:20:00,45.02,45.04,44.98,44.98,19000.0,29.7783,29.7915,29.7518,29.7518,19000.0
2007-05-14 15:25:00,44.99,44.99,44.9,44.97,35200.0,29.7584,29.7584,29.6989,29.7452,35200.0
2007-05-14 15:30:00,44.97,45.04,44.95,44.97,31200.0,29.7452,29.7915,29.732,29.7452,31200.0
2007-05-14 15:35:00,44.98,44.98,44.92,44.94,37800.0,29.7518,29.7518,29.7121,29.7254,37800.0
2007-05-14 15:40:00,44.95,44.96,44.91,44.92,22800.0,29.732,29.7386,29.7055,29.7121,22800.0
2007-05-14 15:45:00,44.92,44.96,44.91,44.95,41200.0,29.7121,29.7386,29.7055,29.732,41200.0
2007-05-14 15:50:00,44.95,45.0,44.9,44.9,43000.0,29.732,29.7651,29.6989,29.6989,43000.0
2007-05-14 15:55:00,44.91,45.02,44.91,44.99,60400.0,29.7055,29.7783,29.7055,29.7584,60400.0
2007-05-15 09:30:00,45.24,45.24,44.49,45.17,28000.0,29.9238,29.9238,29.4277,29.8775,28000.0
2007-05-15 09:35:00,45.14,45.63,45.04,45.48,96400.0,29.8577,30.1818,29.7915,30.0825,96400.0
2007-05-15 09:40:00,45.52,45.54,45.24,45.34,48800.0,30.109,30.1222,29.9238,29.9899,48800.0
2007-05-15 09:45:00,45.3,45.38,45.13,45.13,93800.0,29.9635,30.0164,29.851,29.851,93800.0
2007-05-15 09:50:00,45.09,45.15,45.02,45.08,22000.0,29.8246,29.8643,29.7783,29.818,22000.0
2007-05-15 09:55:00,45.07,45.27,44.94,45.1,57600.0,29.8114,29.9436,29.7254,29.8312,57600.0
2007-05-15 10:00:00,45.1,45.3,45.06,45.26,57000.0,29.8312,29.9635,29.8047,29.937,57000.0
2007-05-15 10:05:00,45.26,45.26,45.05,45.19,55800.0,29.937,29.937,29.7981,29.8907,55800.0
2007-05-15 10:10:00,45.19,45.3,45.13,45.16,53400.0,29.8907,29.9635,29.851,29.8709,53400.0
2007-05-15 10:15:00,45.17,45.28,45.13,45.26,26800.0,29.8775,29.9503,29.851,29.937,26800.0
2007-05-15 10:20:00,45.26,45.27,44.96,45.05,84600.0,29.937,29.9436,29.7386,29.7981,84600.0
2007-05-15 10:25:00,45.05,45.06,44.84,44.88,42000.0,29.7981,29.8047,29.6592,29.6857,42000.0
2007-05-15 10:30:00,44.89,45.15,44.78,44.82,161200.0,29.6923,29.8643,29.6195,29.646,161200.0
2007-05-15 10:35:00,44.85,44.88,44.75,44.8,31400.0,29.6658,29.6857,29.5997,29.6328,31400.0
2007-05-15 10:40:00,44.77,44.9,44.77,44.83,24200.0,29.6129,29.6989,29.6129,29.6526,24200.0
2007-05-15 10:45:00,44.8,44.83,44.68,44.77,34200.0,29.6328,29.6526,29.5534,29.6129,34200.0
2007-05-15 10:50:00,44.77,44.9,44.76,44.8,25200.0,29.6129,29.6989,29.6063,29.6328,25200.0
2007-05-15 10:55:00,44.83,44.87,44.63,44.69,28400.0,29.6526,29.6791,29.5203,29.56,28400.0
2007-05-15 11:00:00,44.69,44.74,44.65,44.7,20000.0,29.56,29.5931,29.5335,29.5666,20000.0
2007-05-15 11:05:00,44.72,44.77,44.63,44.63,18000.0,29.5798,29.6129,29.5203,29.5203,18000.0
2007-05-15 11:10:00,44.63,44.79,44.63,44.69,36400.0,29.5203,29.6262,29.5203,29.56,36400.0
2007-05-15 11:15:00,44.77,44.81,44.7,44.74,35600.0,29.6129,29.6394,29.5666,29.5931,35600.0
2007-05-15 11:20:00,44.74,44.77,44.67,44.68,22600.0,29.5931,29.6129,29.5468,29.5534,22600.0
2007-05-15 11:25:00,44.68,44.68,44.58,44.62,32800.0,29.5534,29.5534,29.4872,29.5137,32800.0
2007-05-15 11:30:00,44.65,44.66,44.59,44.62,27400.0,29.5335,29.5402,29.4939,29.5137,27400.0
2007-05-15 11:35:00,44.62,44.7,44.59,44.7,15800.0,29.5137,29.5666,29.4939,29.5666,15800.0
2007-05-15 11:40:00,44.7,44.75,44.7,44.74,20000.0,29.5666,29.5997,29.5666,29.5931,20000.0
2007-05-15 11:45:00,44.74,44.77,44.68,44.76,28000.0,29.5931,29.6129,29.5534,29.6063,28000.0
2007-05-15 11:50:00,44.76,44.79,44.69,44.74,19200.0,29.6063,29.6262,29.56,29.5931,19200.0
2007-05-15 11:55:00,44.73,44.77,44.7,44.71,17000.0,29.5865,29.6129,29.5666,29.5732,17000.0
2007-05-15 12:00:00,44.7,44.76,44.66,44.67,16800.0,29.5666,29.6063,29.5402,29.5468,16800.0
2007-05-15 12:05:00,44.67,44.67,44.63,44.63,15600.0,29.5468,29.5468,29.5203,29.5203,15600.0
2007-05-15 12:10:00,44.63,44.72,44.63,44.66,22800.0,29.5203,29.5798,29.5203,29.5402,22800.0
2007-05-15 12:15:00,44.66,44.67,44.54,44.54,18600.0,29.5402,29.5468,29.4608,29.4608,18600.0
2007-05-15 12:20:00,44.54,44.69,44.54,44.69,46800.0,29.4608,29.56,29.4608,29.56,46800.0
2007-05-15 12:25:00,44.68,44.79,44.68,44.77,20800.0,29.5534,29.6262,29.5534,29.6129,20800.0
2007-05-15 12:30:00,44.78,44.8,44.7,44.7,33200.0,29.6195,29.6328,29.5666,29.5666,33200.0
2007-05-15 12:35:00,44.69,44.76,44.68,44.76,14800.0,29.56,29.6063,29.5534,29.6063,14800.0
2007-05-15 12:40:00,44.77,44.84,44.76,44.77,30200.0,29.6129,29.6592,29.6063,29.6129,30200.0
2007-05-15 12:45:00,44.77,44.78,44.69,44.71,33000.0,29.6129,29.6195,29.56,29.5732,33000.0
2007-05-15 12:50:00,44.71,44.71,44.65,44.65,32600.0,29.5732,29.5732,29.5335,29.5335,32600.0
2007-05-15 12:55:00,44.65,44.7,44.57,44.7,37800.0,29.5335,29.5666,29.4806,29.5666,37800.0
2007-05-15 13:00:00,44.7,44.71,44.55,44.57,43600.0,29.5666,29.5732,29.4674,29.4806,43600.0
2007-05-15 13:05:00,44.57,44.59,44.54,44.55,19800.0,29.4806,29.4939,29.4608,29.4674,19800.0
2007-05-15 13:10:00,44.55,44.7,44.55,44.66,12000.0,29.4674,29.5666,29.4674,29.5402,12000.0
2007-05-15 13:15:00,44.65,44.67,44.59,44.59,12200.0,29.5335,29.5468,29.4939,29.4939,12200.0
2007-05-15 13:20:00,44.59,44.6,44.5,44.5,25000.0,29.4939,29.5005,29.4343,29.4343,25000.0
2007-05-15 13:25:00,44.5,44.58,44.5,44.51,13400.0,29.4343,29.4872,29.4343,29.4409,13400.0
2007-05-15 13:30:00,44.51,44.55,44.34,44.37,100800.0,29.4409,29.4674,29.3285,29.3483,100800.0
2007-05-15 13:35:00,44.36,44.49,44.31,44.44,54200.0,29.3417,29.4277,29.3087,29.3946,54200.0
2007-05-15 13:40:00,44.42,44.42,44.32,44.37,27400.0,29.3814,29.3814,29.3153,29.3483,27400.0
2007-05-15 13:45:00,44.35,44.35,44.21,44.24,45200.0,29.3351,29.3351,29.2425,29.2624,45200.0
2007-05-15 13:50:00,44.24,44.37,44.21,44.22,38000.0,29.2624,29.3483,29.2425,29.2491,38000.0
2007-05-15 13:55:00,44.22,44.37,44.22,44.34,32400.0,29.2491,29.3483,29.2491,29.3285,32400.0
2007-05-15 14:00:00,44.35,44.35,44.22,44.27,24600.0,29.3351,29.3351,29.2491,29.2822,24600.0
2007-05-15 14:05:00,44.3,44.41,44.27,44.37,26200.0,29.302,29.3748,29.2822,29.3483,26200.0
2007-05-15 14:10:00,44.37,44.38,44.26,44.27,19800.0,29.3483,29.355,29.2756,29.2822,19800.0
2007-05-15 14:15:00,44.3,44.35,44.24,44.24,51600.0,29.302,29.3351,29.2624,29.2624,51600.0
2007-05-15 14:20:00,44.24,44.32,44.23,44.31,36800.0,29.2624,29.3153,29.2557,29.3087,36800.0
2007-05-15 14:25:00,44.3,44.32,44.22,44.28,30200.0,29.302,29.3153,29.2491,29.2888,30200.0
2007-05-15 14:30:00,44.28,44.31,44.23,44.23,25000.0,29.2888,29.3087,29.2557,29.2557,25000.0
2007-05-15 14:35:00,44.24,44.26,44.08,44.08,58400.0,29.2624,29.2756,29.1565,29.1565,58400.0
2007-05-15 14:40:00,44.08,44.15,44.04,44.07,52800.0,29.1565,29.2028,29.1301,29.1499,52800.0
2007-05-15 14:45:00,44.07,44.09,43.96,43.98,36800.0,29.1499,29.1631,29.0772,29.0904,36800.0
2007-05-15 14:50:00,43.99,44.12,43.99,44.07,32200.0,29.097,29.183,29.097,29.1499,32200.0
2007-05-15 14:55:00,44.09,44.12,44.05,44.12,24000.0,29.1631,29.183,29.1367,29.183,24000.0
2007-05-15 15:00:00,44.13,44.17,44.06,44.08,19800.0,29.1896,29.2161,29.1433,29.1565,19800.0
2007-05-15 15:05:00,44.08,44.1,44.02,44.1,33600.0,29.1565,29.1698,29.1168,29.1698,33600.0
2007-05-15 15:10:00,44.09,44.19,44.08,44.17,65400.0,29.1631,29.2293,29.1565,29.2161,65400.0
2007-05-15 15:15:00,44.16,44.17,44.1,44.13,34800.0,29.2094,29.2161,29.1698,29.1896,34800.0
2007-05-15 15:20:00,44.13,44.14,44.08,44.11,38000.0,29.1896,29.1962,29.1565,29.1764,38000.0
2007-05-15 15:25:00,44.11,44.22,44.11,44.14,60400.0,29.1764,29.2491,29.1764,29.1962,60400.0
2007-05-15 15:30:00,44.14,44.2,44.1,44.15,24200.0,29.1962,29.2359,29.1698,29.2028,24200.0
2007-05-15 15:35:00,44.15,44.19,44.13,44.19,40200.0,29.2028,29.2293,29.1896,29.2293,40200.0
2007-05-15 15:40:00,44.22,44.24,44.15,44.16,69000.0,29.2491,29.2624,29.2028,29.2094,69000.0
2007-05-15 15:45:00,44.18,44.19,44.15,44.15,102800.0,29.2227,29.2293,29.2028,29.2028,102800.0
2007-05-15 15:50:00,44.16,44.17,44.11,44.14,59000.0,29.2094,29.2161,29.1764,29.1962,59000.0
2007-05-15 15:55:00,44.14,44.27,44.13,44.27,108400.0,29.1962,29.2822,29.1896,29.2822,108400.0
2007-05-16 09:30:00,45.35,45.35,44.26,44.51,58400.0,30.0573,30.0573,29.3348,29.5005,58400.0
2007-05-16 09:35:00,44.52,44.56,44.41,44.56,30000.0,29.5071,29.5337,29.4342,29.5337,30000.0
2007-05-16 09:40:00,44.54,44.59,44.47,44.55,49600.0,29.5204,29.5535,29.474,29.527,49600.0
2007-05-16 09:45:00,44.57,44.59,44.49,44.49,75400.0,29.5403,29.5535,29.4873,29.4873,75400.0
2007-05-16 09:50:00,44.48,44.52,44.41,44.42,47400.0,29.4806,29.5071,29.4342,29.4409,47400.0
2007-05-16 09:55:00,44.42,44.42,44.27,44.33,47200.0,29.4409,29.4409,29.3414,29.3812,47200.0
2007-05-16 10:00:00,44.32,44.39,44.26,44.34,64800.0,29.3746,29.421,29.3348,29.3878,64800.0
2007-05-16 10:05:00,44.34,44.38,44.31,44.38,58600.0,29.3878,29.4144,29.368,29.4144,58600.0
2007-05-16 10:10:00,44.39,44.42,44.37,44.38,64000.0,29.421,29.4409,29.4077,29.4144,64000.0
2007-05-16 10:15:00,44.38,44.41,44.35,44.4,60000.0,29.4144,29.4342,29.3945,29.4276,60000.0
2007-05-16 10:20:00,44.4,44.4,44.29,44.33,68400.0,29.4276,29.4276,29.3547,29.3812,68400.0
2007-05-16 10:25:00,44.35,44.41,44.32,44.38,38000.0,29.3945,29.4342,29.3746,29.4144,38000.0
2007-05-16 10:30:00,44.39,44.39,44.27,44.28,24400.0,29.421,29.421,29.3414,29.3481,24400.0
2007-05-16 10:35:00,44.27,44.31,44.22,44.25,55800.0,29.3414,29.368,29.3083,29.3282,55800.0
2007-05-16 10:40:00,44.25,44.27,44.2,44.25,23600.0,29.3282,29.3414,29.2951,29.3282,23600.0
2007-05-16 10:45:00,44.21,44.22,44.11,44.13,37400.0,29.3017,29.3083,29.2354,29.2487,37400.0
2007-05-16 10:50:00,44.13,44.2,44.03,44.03,52800.0,29.2487,29.2951,29.1824,29.1824,52800.0
2007-05-16 10:55:00,44.02,44.09,43.96,44.09,40600.0,29.1758,29.2221,29.136,29.2221,40600.0
2007-05-16 11:00:00,44.09,44.2,44.05,44.19,36600.0,29.2221,29.2951,29.1956,29.2884,36600.0
2007-05-16 11:05:00,44.19,44.19,44.09,44.1,53600.0,29.2884,29.2884,29.2221,29.2288,53600.0
2007-05-16 11:10:00,44.1,44.1,43.93,43.96,55400.0,29.2288,29.2288,29.1161,29.136,55400.0
2007-05-16 11:15:00,43.95,44.04,43.95,44.0,37400.0,29.1294,29.189,29.1294,29.1625,37400.0
2007-05-16 11:20:00,43.99,44.02,43.96,44.0,43200.0,29.1559,29.1758,29.136,29.1625,43200.0
2007-05-16 11:25:00,44.0,44.09,44.0,44.09,41800.0,29.1625,29.2221,29.1625,29.2221,41800.0
2007-05-16 11:30:00,44.09,44.1,44.06,44.07,52600.0,29.2221,29.2288,29.2023,29.2089,52600.0
2007-05-16 11:35:00,44.06,44.16,44.06,44.12,36800.0,29.2023,29.2685,29.2023,29.242,36800.0
2007-05-16 11:40:00,44.14,44.15,44.06,44.09,17200.0,29.2553,29.2619,29.2023,29.2221,17200.0
2007-05-16 11:45:00,44.08,44.08,43.99,44.07,32400.0,29.2155,29.2155,29.1559,29.2089,32400.0
2007-05-16 11:50:00,44.08,44.16,44.06,44.12,35400.0,29.2155,29.2685,29.2023,29.242,35400.0
2007-05-16 11:55:00,44.12,44.17,44.1,44.1,20400.0,29.242,29.2752,29.2288,29.2288,20400.0
2007-05-16 12:00:00,44.1,44.19,44.08,44.19,25200.0,29.2288,29.2884,29.2155,29.2884,25200.0
2007-05-16 12:05:00,44.18,44.22,44.1,44.2,44400.0,29.2818,29.3083,29.2288,29.2951,44400.0
2007-05-16 12:10:00,44.22,44.25,44.17,44.22,39200.0,29.3083,29.3282,29.2752,29.3083,39200.0
2007-05-16 12:15:00,44.23,44.26,44.17,44.17,20000.0,29.3149,29.3348,29.2752,29.2752,20000.0
2007-05-16 12:20:00,44.18,44.19,44.13,44.13,18600.0,29.2818,29.2884,29.2487,29.2487,18600.0
2007-05-16 12:25:00,44.13,44.15,44.1,44.13,13600.0,29.2487,29.2619,29.2288,29.2487,13600.0
2007-05-16 12:30:00,44.13,44.22,44.13,44.19,22000.0,29.2487,29.3083,29.2487,29.2884,22000.0
2007-05-16 12:35:00,44.19,44.22,44.13,44.13,16200.0,29.2884,29.3083,29.2487,29.2487,16200.0
2007-05-16 12:40:00,44.13,44.14,44.08,44.1,25400.0,29.2487,29.2553,29.2155,29.2288,25400.0
2007-05-16 12:45:00,44.1,44.18,44.1,44.13,23800.0,29.2288,29.2818,29.2288,29.2487,23800.0
2007-05-16 12:50:00,44.13,44.14,44.1,44.11,11800.0,29.2487,29.2553,29.2288,29.2354,11800.0
2007-05-16 12:55:00,44.11,44.18,44.1,44.18,23600.0,29.2354,29.2818,29.2288,29.2818,23600.0
2007-05-16 13:00:00,44.18,44.19,44.08,44.09,21000.0,29.2818,29.2884,29.2155,29.2221,21000.0
2007-05-16 13:05:00,44.09,44.12,44.06,44.11,29800.0,29.2221,29.242,29.2023,29.2354,29800.0
2007-05-16 13:10:00,44.1,44.11,44.06,44.11,11200.0,29.2288,29.2354,29.2023,29.2354,11200.0
2007-05-16 13:15:00,44.11,44.12,44.1,44.1,7200.0,29.2354,29.242,29.2288,29.2288,7200.0
2007-05-16 13:20:00,44.1,44.13,44.08,44.09,21600.0,29.2288,29.2487,29.2155,29.2221,21600.0
2007-05-16 13:25:00,44.08,44.11,44.06,44.08,18200.0,29.2155,29.2354,29.2023,29.2155,18200.0
2007-05-16 13:30:00,44.09,44.16,44.09,44.15,10400.0,29.2221,29.2685,29.2221,29.2619,10400.0
2007-05-16 13:35:00,44.15,44.15,44.13,44.15,10000.0,29.2619,29.2619,29.2487,29.2619,10000.0
2007-05-16 13:40:00,44.15,44.23,44.13,44.19,22800.0,29.2619,29.3149,29.2487,29.2884,22800.0
2007-05-16 13:45:00,44.2,44.3,44.2,44.27,23600.0,29.2951,29.3613,29.2951,29.3414,23600.0
2007-05-16 13:50:00,44.27,44.27,44.2,44.24,19600.0,29.3414,29.3414,29.2951,29.3216,19600.0
2007-05-16 13:55:00,44.23,44.23,44.16,44.16,9600.0,29.3149,29.3149,29.2685,29.2685,9600.0
2007-05-16 14:00:00,44.17,44.35,44.16,44.33,61000.0,29.2752,29.3945,29.2685,29.3812,61000.0
2007-05-16 14:05:00,44.34,44.38,44.27,44.38,25600.0,29.3878,29.4144,29.3414,29.4144,25600.0
2007-05-16 14:10:00,44.38,44.44,44.31,44.39,60600.0,29.4144,29.4541,29.368,29.421,60600.0
2007-05-16 14:15:00,44.39,44.47,44.35,44.42,96000.0,29.421,29.474,29.3945,29.4409,96000.0
2007-05-16 14:20:00,44.42,44.47,44.37,44.44,63400.0,29.4409,29.474,29.4077,29.4541,63400.0
2007-05-16 14:25:00,44.44,44.45,44.35,44.35,21800.0,29.4541,29.4607,29.3945,29.3945,21800.0
2007-05-16 14:30:00,44.38,44.48,44.38,44.42,44400.0,29.4144,29.4806,29.4144,29.4409,44400.0
2007-05-16 14:35:00,44.42,44.45,44.35,44.35,21600.0,29.4409,29.4607,29.3945,29.3945,21600.0
2007-05-16 14:40:00,44.35,44.45,44.35,44.44,27200.0,29.3945,29.4607,29.3945,29.4541,27200.0
2007-05-16 14:45:00,44.43,44.46,44.38,44.4,33400.0,29.4475,29.4674,29.4144,29.4276,33400.0
2007-05-16 14:50:00,44.4,44.44,44.37,44.42,16800.0,29.4276,29.4541,29.4077,29.4409,16800.0
2007-05-16 14:55:00,44.41,44.41,44.37,44.37,17600.0,29.4342,29.4342,29.4077,29.4077,17600.0
2007-05-16 15:00:00,44.38,44.38,44.33,44.34,153200.0,29.4144,29.4144,29.3812,29.3878,153200.0
2007-05-16 15:05:00,44.35,44.41,44.34,44.4,59200.0,29.3945,29.4342,29.3878,29.4276,59200.0
2007-05-16 15:10:00,44.4,44.42,44.34,44.38,61000.0,29.4276,29.4409,29.3878,29.4144,61000.0
2007-05-16 15:15:00,44.38,44.42,44.35,44.38,61400.0,29.4144,29.4409,29.3945,29.4144,61400.0
2007-05-16 15:20:00,44.38,44.41,44.34,44.37,44000.0,29.4144,29.4342,29.3878,29.4077,44000.0
2007-05-16 15:25:00,44.35,44.38,44.29,44.34,33600.0,29.3945,29.4144,29.3547,29.3878,33600.0
2007-05-16 15:30:00,44.34,44.37,44.32,44.34,70200.0,29.3878,29.4077,29.3746,29.3878,70200.0
2007-05-16 15:35:00,44.32,44.38,44.3,44.32,33800.0,29.3746,29.4144,29.3613,29.3746,33800.0
2007-05-16 15:40:00,44.31,44.37,44.3,44.34,40800.0,29.368,29.4077,29.3613,29.3878,40800.0
2007-05-16 15:45:00,44.35,44.38,44.31,44.37,46400.0,29.3945,29.4144,29.368,29.4077,46400.0
2007-05-16 15:50:00,44.37,44.44,44.36,44.41,52400.0,29.4077,29.4541,29.4011,29.4342,52400.0
2007-05-16 15:55:00,44.42,44.57,44.41,44.54,82200.0,29.4409,29.5403,29.4342,29.5204,82200.0
2007-05-17 09:30:00,44.41,44.42,44.25,44.26,33400.0,29.4342,29.4409,29.3282,29.3348,33400.0
2007-05-17 09:35:00,44.25,44.4,44.24,44.32,51000.0,29.3282,29.4276,29.3216,29.3746,51000.0
2007-05-17 09:40:00,44.31,44.31,44.17,44.17,38000.0,29.368,29.368,29.2752,29.2752,38000.0
2007-05-17 09:45:00,44.18,44.26,44.13,44.2,32400.0,29.2818,29.3348,29.2487,29.2951,32400.0
2007-05-17 09:50:00,44.22,44.26,44.17,44.18,65600.0,29.3083,29.3348,29.2752,29.2818,65600.0
2007-05-17 09:55:00,44.18,44.26,44.18,44.26,25800.0,29.2818,29.3348,29.2818,29.3348,25800.0
2007-05-17 10:00:00,44.26,44.44,44.22,44.43,59800.0,29.3348,29.4541,29.3083,29.4475,59800.0
2007-05-17 10:05:00,44.41,44.44,44.38,44.38,28800.0,29.4342,29.4541,29.4144,29.4144,28800.0
2007-05-17 10:10:00,44.37,44.42,44.35,44.42,18000.0,29.4077,29.4409,29.3945,29.4409,18000.0
2007-05-17 10:15:00,44.42,44.52,44.35,44.36,48600.0,29.4409,29.5071,29.3945,29.4011,48600.0
2007-05-17 10:20:00,44.36,44.37,44.31,44.32,11600.0,29.4011,29.4077,29.368,29.3746,11600.0
2007-05-17 10:25:00,44.3,44.46,44.29,44.41,26800.0,29.3613,29.4674,29.3547,29.4342,26800.0
2007-05-17 10:30:00,44.41,44.43,44.36,44.42,27000.0,29.4342,29.4475,29.4011,29.4409,27000.0
2007-05-17 10:35:00,44.42,44.43,44.3,44.31,28800.0,29.4409,29.4475,29.3613,29.368,28800.0
2007-05-17 10:40:00,44.3,44.37,44.22,44.22,25200.0,29.3613,29.4077,29.3083,29.3083,25200.0
2007-05-17 10:45:00,44.23,44.31,44.22,44.29,20600.0,29.3149,29.368,29.3083,29.3547,20600.0
2007-05-17 10:50:00,44.29,44.34,44.26,44.27,19600.0,29.3547,29.3878,29.3348,29.3414,19600.0
2007-05-17 10:55:00,44.28,44.32,44.24,44.32,11200.0,29.3481,29.3746,29.3216,29.3746,11200.0
2007-05-17 11:00:00,44.34,44.46,44.34,44.38,44400.0,29.3878,29.4674,29.3878,29.4144,44400.0
2007-05-17 11:05:00,44.38,44.39,44.33,44.33,21000.0,29.4144,29.421,29.3812,29.3812,21000.0
2007-05-17 11:10:00,44.31,44.32,44.28,44.31,12600.0,29.368,29.3746,29.3481,29.368,12600.0
2007-05-17 11:15:00,44.31,44.31,44.24,44.24,183200.0,29.368,29.368,29.3216,29.3216,183200.0
2007-05-17 11:20:00,44.24,44.24,44.06,44.12,70000.0,29.3216,29.3216,29.2023,29.242,70000.0
2007-05-17 11:25:00,44.13,44.2,44.12,44.17,14600.0,29.2487,29.2951,29.242,29.2752,14600.0
2007-05-17 11:30:00,44.18,44.28,44.16,44.24,21400.0,29.2818,29.3481,29.2685,29.3216,21400.0
2007-05-17 11:35:00,44.24,44.24,44.22,44.23,5200.0,29.3216,29.3216,29.3083,29.3149,5200.0
2007-05-17 11:40:00,44.23,44.28,44.2,44.28,9400.0,29.3149,29.3481,29.2951,29.3481,9400.0
2007-05-17 11:45:00,44.27,44.44,44.26,44.38,33600.0,29.3414,29.4541,29.3348,29.4144,33600.0
2007-05-17 11:50:00,44.36,44.38,44.24,44.24,12000.0,29.4011,29.4144,29.3216,29.3216,12000.0
2007-05-17 11:55:00,44.27,44.28,44.2,44.2,6600.0,29.3414,29.3481,29.2951,29.2951,6600.0
2007-05-17 12:00:00,44.23,44.27,44.1,44.1,21400.0,29.3149,29.3414,29.2288,29.2288,21400.0
2007-05-17 12:05:00,44.11,44.13,44.07,44.11,32800.0,29.2354,29.2487,29.2089,29.2354,32800.0
2007-05-17 12:10:00,44.11,44.18,44.1,44.17,7200.0,29.2354,29.2818,29.2288,29.2752,7200.0
2007-05-17 12:15:00,44.17,44.24,44.15,44.23,19200.0,29.2752,29.3216,29.2619,29.3149,19200.0
2007-05-17 12:20:00,44.23,44.26,44.19,44.24,13800.0,29.3149,29.3348,29.2884,29.3216,13800.0
2007-05-17 12:25:00,44.24,44.31,44.23,44.24,14000.0,29.3216,29.368,29.3149,29.3216,14000.0
2007-05-17 12:30:00,44.23,44.25,44.2,44.2,3400.0,29.3149,29.3282,29.2951,29.2951,3400.0
2007-05-17 12:35:00,44.2,44.21,44.16,44.21,20000.0,29.2951,29.3017,29.2685,29.3017,20000.0
2007-05-17 12:40:00,44.18,44.22,44.18,44.18,7600.0,29.2818,29.3083,29.2818,29.2818,7600.0
2007-05-17 12:45:00,44.18,44.2,44.13,44.13,19200.0,29.2818,29.2951,29.2487,29.2487,19200.0
2007-05-17 12:50:00,44.16,44.27,44.16,44.24,5200.0,29.2685,29.3414,29.2685,29.3216,5200.0
2007-05-17 12:55:00,44.27,44.27,44.18,44.18,6600.0,29.3414,29.3414,29.2818,29.2818,6600.0
2007-05-17 13:00:00,44.17,44.17,44.1,44.15,30200.0,29.2752,29.2752,29.2288,29.2619,30200.0
2007-05-17 13:05:00,44.17,44.2,44.14,44.18,12800.0,29.2752,29.2951,29.2553,29.2818,12800.0
2007-05-17 13:10:00,44.17,44.18,44.14,44.14,6800.0,29.2752,29.2818,29.2553,29.2553,6800.0
2007-05-17 13:15:00,44.13,44.16,44.13,44.14,8400.0,29.2487,29.2685,29.2487,29.2553,8400.0
2007-05-17 13:20:00,44.15,44.18,44.12,44.18,30000.0,29.2619,29.2818,29.242,29.2818,30000.0
2007-05-17 13:25:00,44.18,44.2,44.14,44.17,20000.0,29.2818,29.2951,29.2553,29.2752,20000.0
2007-05-17 13:30:00,44.17,44.26,44.17,44.24,15000.0,29.2752,29.3348,29.2752,29.3216,15000.0
2007-05-17 13:35:00,44.24,44.32,44.24,44.27,14000.0,29.3216,29.3746,29.3216,29.3414,14000.0
2007-05-17 13:40:00,44.26,44.28,44.24,44.28,7400.0,29.3348,29.3481,29.3216,29.3481,7400.0
2007-05-17 13:45:00,44.27,44.3,44.26,44.27,9400.0,29.3414,29.3613,29.3348,29.3414,9400.0
2007-05-17 13:50:00,44.27,44.27,44.21,44.23,13400.0,29.3414,29.3414,29.3017,29.3149,13400.0
2007-05-17 13:55:00,44.23,44.27,44.21,44.27,11800.0,29.3149,29.3414,29.3017,29.3414,11800.0
2007-05-17 14:00:00,44.27,44.31,44.26,44.31,11000.0,29.3414,29.368,29.3348,29.368,11000.0
2007-05-17 14:05:00,44.31,44.4,44.3,44.4,21000.0,29.368,29.4276,29.3613,29.4276,21000.0
2007-05-17 14:10:00,44.41,44.43,44.36,44.38,30400.0,29.4342,29.4475,29.4011,29.4144,30400.0
2007-05-17 14:15:00,44.38,44.49,44.38,44.44,27000.0,29.4144,29.4873,29.4144,29.4541,27000.0
2007-05-17 14:20:00,44.43,44.49,44.43,44.49,21200.0,29.4475,29.4873,29.4475,29.4873,21200.0
2007-05-17 14:25:00,44.5,44.5,44.43,44.44,25600.0,29.4939,29.4939,29.4475,29.4541,25600.0
2007-05-17 14:30:00,44.43,44.45,44.34,44.34,28400.0,29.4475,29.4607,29.3878,29.3878,28400.0
2007-05-17 14:35:00,44.33,44.36,44.31,44.31,14400.0,29.3812,29.4011,29.368,29.368,14400.0
2007-05-17 14:40:00,44.31,44.34,44.31,44.33,9600.0,29.368,29.3878,29.368,29.3812,9600.0
2007-05-17 14:45:00,44.33,44.39,44.32,44.32,23400.0,29.3812,29.421,29.3746,29.3746,23400.0
2007-05-17 14:50:00,44.32,44.41,44.31,44.38,33600.0,29.3746,29.4342,29.368,29.4144,33600.0
2007-05-17 14:55:00,44.38,44.4,44.34,44.38,29200.0,29.4144,29.4276,29.3878,29.4144,29200.0
2007-05-17 15:00:00,44.38,44.44,44.34,44.43,49800.0,29.4144,29.4541,29.3878,29.4475,49800.0
2007-05-17 15:05:00,44.41,44.41,44.37,44.37,37600.0,29.4342,29.4342,29.4077,29.4077,37600.0
2007-05-17 15:10:00,44.37,44.47,44.37,44.45,24400.0,29.4077,29.474,29.4077,29.4607,24400.0
2007-05-17 15:15:00,44.46,44.47,44.41,44.45,26600.0,29.4674,29.474,29.4342,29.4607,26600.0
2007-05-17 15:20:00,44.45,44.45,44.4,44.4,26400.0,29.4607,29.4607,29.4276,29.4276,26400.0
2007-05-17 15:25:00,44.41,44.45,44.36,44.37,23600.0,29.4342,29.4607,29.4011,29.4077,23600.0
2007-05-17 15:30:00,44.37,44.38,44.35,44.37,22400.0,29.4077,29.4144,29.3945,29.4077,22400.0
2007-05-17 15:35:00,44.37,44.38,44.31,44.32,28200.0,29.4077,29.4144,29.368,29.3746,28200.0
2007-05-17 15:40:00,44.31,44.31,44.24,44.27,38800.0,29.368,29.368,29.3216,29.3414,38800.0
2007-05-17 15:45:00,44.24,44.32,44.24,44.32,24800.0,29.3216,29.3746,29.3216,29.3746,24800.0
2007-05-17 15:50:00,44.32,44.38,44.32,44.32,32800.0,29.3746,29.4144,29.3746,29.3746,32800.0
2007-05-17 15:55:00,44.32,44.34,44.23,44.26,45000.0,29.3746,29.3878,29.3149,29.3348,45000.0
2007-05-18 09:30:00,44.48,44.73,44.48,44.63,153400.0,29.4806,29.6463,29.4806,29.58,153400.0
2007-05-18 09:35:00,44.64,44.95,44.62,44.69,62400.0,29.5867,29.7921,29.5734,29.6198,62400.0
2007-05-18 09:40:00,44.72,44.72,44.5,44.52,32600.0,29.6397,29.6397,29.4939,29.5071,32600.0
2007-05-18 09:45:00,44.5,44.5,44.35,44.38,28200.0,29.4939,29.4939,29.3945,29.4144,28200.0
2007-05-18 09:50:00,44.39,44.44,44.24,44.42,26000.0,29.421,29.4541,29.3216,29.4409,26000.0
2007-05-18 09:55:00,44.41,44.42,44.33,44.33,18000.0,29.4342,29.4409,29.3812,29.3812,18000.0
2007-05-18 10:00:00,44.37,44.48,44.16,44.24,41000.0,29.4077,29.4806,29.2685,29.3216,41000.0
2007-05-18 10:05:00,44.21,44.33,44.2,44.29,14600.0,29.3017,29.3812,29.2951,29.3547,14600.0
2007-05-18 10:10:00,44.3,44.38,44.24,44.34,25000.0,29.3613,29.4144,29.3216,29.3878,25000.0
2007-05-18 10:15:00,44.37,44.37,44.33,44.33,13200.0,29.4077,29.4077,29.3812,29.3812,13200.0
2007-05-18 10:20:00,44.32,44.34,44.1,44.1,43200.0,29.3746,29.3878,29.2288,29.2288,43200.0
2007-05-18 10:25:00,44.12,44.23,44.1,44.13,25000.0,29.242,29.3149,29.2288,29.2487,25000.0
2007-05-18 10:30:00,44.12,44.12,43.98,43.99,70000.0,29.242,29.242,29.1492,29.1559,70000.0
2007-05-18 10:35:00,43.99,44.02,43.73,43.73,43000.0,29.1559,29.1758,28.9835,28.9835,43000.0
2007-05-18 10:40:00,43.73,43.84,43.7,43.8,54000.0,28.9835,29.0565,28.9637,29.0299,54000.0
2007-05-18 10:45:00,43.77,43.92,43.77,43.83,46000.0,29.0101,29.1095,29.0101,29.0498,46000.0
2007-05-18 10:50:00,43.85,43.85,43.71,43.71,33400.0,29.0631,29.0631,28.9703,28.9703,33400.0
2007-05-18 10:55:00,43.72,43.78,43.69,43.74,34200.0,28.9769,29.0167,28.957,28.9902,34200.0
2007-05-18 11:00:00,43.74,43.74,43.65,43.67,36200.0,28.9902,28.9902,28.9305,28.9438,36200.0
2007-05-18 11:05:00,43.68,43.8,43.68,43.77,18800.0,28.9504,29.0299,28.9504,29.0101,18800.0
2007-05-18 11:10:00,43.77,43.8,43.76,43.76,20400.0,29.0101,29.0299,29.0034,29.0034,20400.0
2007-05-18 11:15:00,43.76,43.82,43.76,43.82,62800.0,29.0034,29.0432,29.0034,29.0432,62800.0
2007-05-18 11:20:00,43.82,43.85,43.8,43.84,13600.0,29.0432,29.0631,29.0299,29.0565,13600.0
2007-05-18 11:25:00,43.84,43.84,43.81,43.82,10400.0,29.0565,29.0565,29.0366,29.0432,10400.0
2007-05-18 11:30:00,43.83,43.88,43.82,43.85,24800.0,29.0498,29.083,29.0432,29.0631,24800.0
2007-05-18 11:35:00,43.87,43.88,43.81,43.82,6800.0,29.0763,29.083,29.0366,29.0432,6800.0
2007-05-18 11:40:00,43.82,43.85,43.8,43.8,15000.0,29.0432,29.0631,29.0299,29.0299,15000.0
2007-05-18 11:45:00,43.81,43.83,43.81,43.81,15600.0,29.0366,29.0498,29.0366,29.0366,15600.0
2007-05-18 11:50:00,43.81,43.81,43.77,43.79,12200.0,29.0366,29.0366,29.0101,29.0233,12200.0
2007-05-18 11:55:00,43.78,43.79,43.76,43.77,9800.0,29.0167,29.0233,29.0034,29.0101,9800.0
2007-05-18 12:00:00,43.79,43.79,43.72,43.74,19000.0,29.0233,29.0233,28.9769,28.9902,19000.0
2007-05-18 12:05:00,43.74,43.76,43.73,43.76,11800.0,28.9902,29.0034,28.9835,29.0034,11800.0
2007-05-18 12:10:00,43.75,43.79,43.74,43.77,9000.0,28.9968,29.0233,28.9902,29.0101,9000.0
2007-05-18 12:15:00,43.79,43.83,43.79,43.79,14000.0,29.0233,29.0498,29.0233,29.0233,14000.0
2007-05-18 12:20:00,43.79,43.84,43.77,43.82,13800.0,29.0233,29.0565,29.0101,29.0432,13800.0
2007-05-18 12:25:00,43.82,43.83,43.77,43.82,30800.0,29.0432,29.0498,29.0101,29.0432,30800.0
2007-05-18 12:30:00,43.81,43.81,43.74,43.74,24400.0,29.0366,29.0366,28.9902,28.9902,24400.0
2007-05-18 12:35:00,43.74,43.75,43.69,43.7,20400.0,28.9902,28.9968,28.957,28.9637,20400.0
2007-05-18 12:40:00,43.72,43.76,43.7,43.74,27200.0,28.9769,29.0034,28.9637,28.9902,27200.0
2007-05-18 12:45:00,43.74,43.77,43.7,43.7,48800.0,28.9902,29.0101,28.9637,28.9637,48800.0
2007-05-18 12:50:00,43.69,43.71,43.65,43.67,20200.0,28.957,28.9703,28.9305,28.9438,20200.0
2007-05-18 12:55:00,43.67,43.79,43.65,43.78,31600.0,28.9438,29.0233,28.9305,29.0167,31600.0
2007-05-18 13:00:00,43.79,43.81,43.77,43.78,12600.0,29.0233,29.0366,29.0101,29.0167,12600.0
2007-05-18 13:05:00,43.78,43.89,43.78,43.87,28600.0,29.0167,29.0896,29.0167,29.0763,28600.0
2007-05-18 13:10:00,43.88,43.88,43.81,43.85,22400.0,29.083,29.083,29.0366,29.0631,22400.0
2007-05-18 13:15:00,43.85,43.85,43.82,43.84,65600.0,29.0631,29.0631,29.0432,29.0565,65600.0
2007-05-18 13:20:00,43.84,43.86,43.82,43.85,62200.0,29.0565,29.0697,29.0432,29.0631,62200.0
2007-05-18 13:25:00,43.83,43.84,43.82,43.83,31400.0,29.0498,29.0565,29.0432,29.0498,31400.0
2007-05-18 13:30:00,43.83,43.89,43.83,43.85,27200.0,29.0498,29.0896,29.0498,29.0631,27200.0
2007-05-18 13:35:00,43.85,43.88,43.83,43.88,22800.0,29.0631,29.083,29.0498,29.083,22800.0
2007-05-18 13:40:00,43.88,43.97,43.88,43.9,33600.0,29.083,29.1426,29.083,29.0962,33600.0
2007-05-18 13:45:00,43.92,43.94,43.87,43.89,25400.0,29.1095,29.1227,29.0763,29.0896,25400.0
2007-05-18 13:50:00,43.89,43.9,43.84,43.84,22200.0,29.0896,29.0962,29.0565,29.0565,22200.0
2007-05-18 13:55:00,43.85,43.85,43.8,43.85,24400.0,29.0631,29.0631,29.0299,29.0631,24400.0
2007-05-18 14:00:00,43.85,43.85,43.81,43.83,16400.0,29.0631,29.0631,29.0366,29.0498,16400.0
2007-05-18 14:05:00,43.84,43.88,43.83,43.85,17600.0,29.0565,29.083,29.0498,29.0631,17600.0
2007-05-18 14:10:00,43.85,43.85,43.84,43.85,21800.0,29.0631,29.0631,29.0565,29.0631,21800.0
2007-05-18 14:15:00,43.86,43.94,43.85,43.91,45600.0,29.0697,29.1227,29.0631,29.1028,45600.0
2007-05-18 14:20:00,43.91,43.95,43.9,43.93,40600.0,29.1028,29.1294,29.0962,29.1161,40600.0
2007-05-18 14:25:00,43.95,43.97,43.92,43.92,18000.0,29.1294,29.1426,29.1095,29.1095,18000.0
2007-05-18 14:30:00,43.92,43.96,43.9,43.9,23200.0,29.1095,29.136,29.0962,29.0962,23200.0
2007-05-18 14:35:00,43.9,43.9,43.85,43.88,13200.0,29.0962,29.0962,29.0631,29.083,13200.0
2007-05-18 14:40:00,43.87,43.88,43.78,43.81,32800.0,29.0763,29.083,29.0167,29.0366,32800.0
2007-05-18 14:45:00,43.8,43.85,43.76,43.85,18200.0,29.0299,29.0631,29.0034,29.0631,18200.0
2007-05-18 14:50:00,43.85,43.88,43.78,43.82,30800.0,29.0631,29.083,29.0167,29.0432,30800.0
2007-05-18 14:55:00,43.83,43.86,43.79,43.81,34000.0,29.0498,29.0697,29.0233,29.0366,34000.0
2007-05-18 15:00:00,43.79,43.82,43.77,43.79,28200.0,29.0233,29.0432,29.0101,29.0233,28200.0
2007-05-18 15:05:00,43.78,43.79,43.69,43.7,36000.0,29.0167,29.0233,28.957,28.9637,36000.0
2007-05-18 15:10:00,43.71,43.79,43.69,43.7,53200.0,28.9703,29.0233,28.957,28.9637,53200.0
2007-05-18 15:15:00,43.7,43.7,43.66,43.69,34200.0,28.9637,28.9637,28.9371,28.957,34200.0
2007-05-18 15:20:00,43.72,43.77,43.67,43.68,74000.0,28.9769,29.0101,28.9438,28.9504,74000.0
2007-05-18 15:25:00,43.68,43.69,43.62,43.63,76800.0,28.9504,28.957,28.9106,28.9173,76800.0
2007-05-18 15:30:00,43.63,43.68,43.63,43.66,35400.0,28.9173,28.9504,28.9173,28.9371,35400.0
2007-05-18 15:35:00,43.65,43.66,43.58,43.63,93000.0,28.9305,28.9371,28.8841,28.9173,93000.0
2007-05-18 15:40:00,43.62,43.65,43.55,43.56,69600.0,28.9106,28.9305,28.8642,28.8709,69600.0
2007-05-18 15:45:00,43.57,43.68,43.56,43.61,65200.0,28.8775,28.9504,28.8709,28.904,65200.0
2007-05-18 15:50:00,43.61,43.7,43.6,43.69,43000.0,28.904,28.9637,28.8974,28.957,43000.0
2007-05-18 15:55:00,43.69,43.7,43.6,43.69,105000.0,28.957,28.9637,28.8974,28.957,105000.0
2007-05-21 09:30:00,43.75,43.9,43.74,43.79,72000.0,28.9968,29.0962,28.9902,29.0233,72000.0
2007-05-21 09:35:00,43.78,43.91,43.77,43.88,58400.0,29.0167,29.1028,29.0101,29.083,58400.0
2007-05-21 09:40:00,43.87,44.1,43.81,44.1,53000.0,29.0763,29.2288,29.0366,29.2288,53000.0
2007-05-21 09:45:00,44.1,44.1,43.88,43.88,94800.0,29.2288,29.2288,29.083,29.083,94800.0
2007-05-21 09:50:00,43.88,43.92,43.83,43.86,135400.0,29.083,29.1095,29.0498,29.0697,135400.0
2007-05-21 09:55:00,43.85,43.86,43.79,43.8,23000.0,29.0631,29.0697,29.0233,29.0299,23000.0
2007-05-21 10:00:00,43.83,44.05,43.83,44.03,120200.0,29.0498,29.1956,29.0498,29.1824,120200.0
2007-05-21 10:05:00,44.03,44.19,44.03,44.16,45400.0,29.1824,29.2884,29.1824,29.2685,45400.0
2007-05-21 10:10:00,44.16,44.18,43.96,43.96,43000.0,29.2685,29.2818,29.136,29.136,43000.0
2007-05-21 10:15:00,43.96,44.02,43.88,43.88,102600.0,29.136,29.1758,29.083,29.083,102600.0
2007-05-21 10:20:00,43.88,43.99,43.85,43.96,16200.0,29.083,29.1559,29.0631,29.136,16200.0
2007-05-21 10:25:00,43.96,43.96,43.88,43.88,7600.0,29.136,29.136,29.083,29.083,7600.0
2007-05-21 10:30:00,43.89,44.02,43.88,43.98,32400.0,29.0896,29.1758,29.083,29.1492,32400.0
2007-05-21 10:35:00,43.97,43.97,43.92,43.96,23400.0,29.1426,29.1426,29.1095,29.136,23400.0
2007-05-21 10:40:00,43.98,44.05,43.97,44.03,32800.0,29.1492,29.1956,29.1426,29.1824,32800.0
2007-05-21 10:45:00,44.03,44.05,43.99,44.03,27800.0,29.1824,29.1956,29.1559,29.1824,27800.0
2007-05-21 10:50:00,44.02,44.04,43.97,44.01,29200.0,29.1758,29.189,29.1426,29.1691,29200.0
2007-05-21 10:55:00,43.99,44.02,43.96,43.99,27800.0,29.1559,29.1758,29.136,29.1559,27800.0
2007-05-21 11:00:00,43.98,43.98,43.93,43.94,14400.0,29.1492,29.1492,29.1161,29.1227,14400.0
2007-05-21 11:05:00,43.93,44.0,43.93,43.97,23200.0,29.1161,29.1625,29.1161,29.1426,23200.0
2007-05-21 11:10:00,43.97,43.98,43.92,43.98,21800.0,29.1426,29.1492,29.1095,29.1492,21800.0
2007-05-21 11:15:00,43.98,43.99,43.95,43.96,9800.0,29.1492,29.1559,29.1294,29.136,9800.0
2007-05-21 11:20:00,43.95,43.99,43.95,43.96,13000.0,29.1294,29.1559,29.1294,29.136,13000.0
2007-05-21 11:25:00,43.96,43.99,43.92,43.93,16000.0,29.136,29.1559,29.1095,29.1161,16000.0
2007-05-21 11:30:00,43.93,43.93,43.88,43.92,11400.0,29.1161,29.1161,29.083,29.1095,11400.0
2007-05-21 11:35:00,43.92,43.95,43.91,43.93,14800.0,29.1095,29.1294,29.1028,29.1161,14800.0
2007-05-21 11:40:00,43.94,43.96,43.89,43.9,19800.0,29.1227,29.136,29.0896,29.0962,19800.0
2007-05-21 11:45:00,43.88,43.94,43.88,43.92,9600.0,29.083,29.1227,29.083,29.1095,9600.0
2007-05-21 11:50:00,43.93,43.95,43.92,43.93,12400.0,29.1161,29.1294,29.1095,29.1161,12400.0
2007-05-21 11:55:00,43.96,43.99,43.95,43.98,30800.0,29.136,29.1559,29.1294,29.1492,30800.0
2007-05-21 12:00:00,43.98,44.0,43.95,44.0,25600.0,29.1492,29.1625,29.1294,29.1625,25600.0
2007-05-21 12:05:00,44.0,44.07,43.98,44.06,74200.0,29.1625,29.2089,29.1492,29.2023,74200.0
2007-05-21 12:10:00,44.06,44.1,44.01,44.1,67200.0,29.2023,29.2288,29.1691,29.2288,67200.0
2007-05-21 12:15:00,44.09,44.09,44.04,44.04,17400.0,29.2221,29.2221,29.189,29.189,17400.0
2007-05-21 12:20:00,44.05,44.09,43.96,44.07,49800.0,29.1956,29.2221,29.136,29.2089,49800.0
2007-05-21 12:25:00,44.08,44.09,44.05,44.07,11000.0,29.2155,29.2221,29.1956,29.2089,11000.0
2007-05-21 12:30:00,44.07,44.09,44.04,44.08,14000.0,29.2089,29.2221,29.189,29.2155,14000.0
2007-05-21 12:35:00,44.08,44.3,44.07,44.22,104800.0,29.2155,29.3613,29.2089,29.3083,104800.0
2007-05-21 12:40:00,44.22,44.22,44.13,44.13,29600.0,29.3083,29.3083,29.2487,29.2487,29600.0
2007-05-21 12:45:00,44.13,44.2,44.13,44.18,12800.0,29.2487,29.2951,29.2487,29.2818,12800.0
2007-05-21 12:50:00,44.19,44.2,44.17,44.2,9000.0,29.2884,29.2951,29.2752,29.2951,9000.0
2007-05-21 12:55:00,44.18,44.2,44.18,44.2,12800.0,29.2818,29.2951,29.2818,29.2951,12800.0
2007-05-21 13:00:00,44.21,44.29,44.21,44.29,44800.0,29.3017,29.3547,29.3017,29.3547,44800.0
2007-05-21 13:05:00,44.29,44.46,44.24,44.43,155800.0,29.3547,29.4674,29.3216,29.4475,155800.0
2007-05-21 13:10:00,44.41,44.45,44.27,44.31,31000.0,29.4342,29.4607,29.3414,29.368,31000.0
2007-05-21 13:15:00,44.33,44.33,44.29,44.32,10600.0,29.3812,29.3812,29.3547,29.3746,10600.0
2007-05-21 13:20:00,44.3,44.33,44.27,44.33,12000.0,29.3613,29.3812,29.3414,29.3812,12000.0
2007-05-21 13:25:00,44.31,44.34,44.29,44.3,9000.0,29.368,29.3878,29.3547,29.3613,9000.0
2007-05-21 13:30:00,44.3,44.35,44.29,44.35,24000.0,29.3613,29.3945,29.3547,29.3945,24000.0
2007-05-21 13:35:00,44.34,44.36,44.27,44.3,81200.0,29.3878,29.4011,29.3414,29.3613,81200.0
2007-05-21 13:40:00,44.32,44.33,44.26,44.28,27400.0,29.3746,29.3812,29.3348,29.3481,27400.0
2007-05-21 13:45:00,44.27,44.31,44.27,44.28,19600.0,29.3414,29.368,29.3414,29.3481,19600.0
2007-05-21 13:50:00,44.28,44.32,44.27,44.32,11400.0,29.3481,29.3746,29.3414,29.3746,11400.0
2007-05-21 13:55:00,44.32,44.37,44.29,44.32,31000.0,29.3746,29.4077,29.3547,29.3746,31000.0
2007-05-21 14:00:00,44.33,44.37,44.32,44.36,11000.0,29.3812,29.4077,29.3746,29.4011,11000.0
2007-05-21 14:05:00,44.37,44.37,44.33,44.33,13600.0,29.4077,29.4077,29.3812,29.3812,13600.0
2007-05-21 14:10:00,44.33,44.35,44.33,44.33,25000.0,29.3812,29.3945,29.3812,29.3812,25000.0
2007-05-21 14:15:00,44.33,44.36,44.27,44.33,35600.0,29.3812,29.4011,29.3414,29.3812,35600.0
2007-05-21 14:20:00,44.32,44.35,44.31,44.32,10800.0,29.3746,29.3945,29.368,29.3746,10800.0
2007-05-21 14:25:00,44.33,44.34,44.32,44.32,13200.0,29.3812,29.3878,29.3746,29.3746,13200.0
2007-05-21 14:30:00,44.32,44.34,44.32,44.32,21800.0,29.3746,29.3878,29.3746,29.3746,21800.0
2007-05-21 14:35:00,44.32,44.34,44.32,44.33,15600.0,29.3746,29.3878,29.3746,29.3812,15600.0
2007-05-21 14:40:00,44.34,44.5,44.34,44.38,63600.0,29.3878,29.4939,29.3878,29.4144,63600.0
2007-05-21 14:45:00,44.39,44.44,44.35,44.39,41600.0,29.421,29.4541,29.3945,29.421,41600.0
2007-05-21 14:50:00,44.4,44.44,44.38,44.38,37400.0,29.4276,29.4541,29.4144,29.4144,37400.0
2007-05-21 14:55:00,44.38,44.42,44.33,44.33,45600.0,29.4144,29.4409,29.3812,29.3812,45600.0
2007-05-21 15:00:00,44.34,44.38,44.31,44.32,39800.0,29.3878,29.4144,29.368,29.3746,39800.0
2007-05-21 15:05:00,44.31,44.31,44.19,44.24,39800.0,29.368,29.368,29.2884,29.3216,39800.0
2007-05-21 15:10:00,44.21,44.32,44.21,44.31,31400.0,29.3017,29.3746,29.3017,29.368,31400.0
2007-05-21 15:15:00,44.29,44.29,44.14,44.17,36200.0,29.3547,29.3547,29.2553,29.2752,36200.0
2007-05-21 15:20:00,44.16,44.23,44.08,44.18,42200.0,29.2685,29.3149,29.2155,29.2818,42200.0
2007-05-21 15:25:00,44.18,44.18,44.0,44.03,54400.0,29.2818,29.2818,29.1625,29.1824,54400.0
2007-05-21 15:30:00,44.04,44.14,44.02,44.06,40000.0,29.189,29.2553,29.1758,29.2023,40000.0
2007-05-21 15:35:00,44.07,44.1,43.95,43.97,46200.0,29.2089,29.2288,29.1294,29.1426,46200.0
2007-05-21 15:40:00,43.96,43.99,43.82,43.91,100400.0,29.136,29.1559,29.0432,29.1028,100400.0
2007-05-21 15:45:00,43.92,43.98,43.92,43.98,43400.0,29.1095,29.1492,29.1095,29.1492,43400.0
2007-05-21 15:50:00,43.98,43.99,43.89,43.97,41200.0,29.1492,29.1559,29.0896,29.1426,41200.0
2007-05-21 15:55:00,43.96,43.97,43.91,43.93,74600.0,29.136,29.1426,29.1028,29.1161,74600.0
2007-05-22 09:30:00,43.93,44.05,43.93,43.95,25000.0,29.1161,29.1956,29.1161,29.1294,25000.0
2007-05-22 09:35:00,43.91,43.91,43.7,43.73,46800.0,29.1028,29.1028,28.9637,28.9835,46800.0
2007-05-22 09:40:00,43.74,44.01,43.72,43.85,59000.0,28.9902,29.1691,28.9769,29.0631,59000.0
2007-05-22 09:45:00,43.85,43.9,43.75,43.88,22200.0,29.0631,29.0962,28.9968,29.083,22200.0
2007-05-22 09:50:00,43.88,43.98,43.84,43.96,22400.0,29.083,29.1492,29.0565,29.136,22400.0
2007-05-22 09:55:00,43.96,44.27,43.96,44.19,88800.0,29.136,29.3414,29.136,29.2884,88800.0
2007-05-22 10:00:00,44.21,44.21,44.07,44.13,45000.0,29.3017,29.3017,29.2089,29.2487,45000.0
2007-05-22 10:05:00,44.15,44.2,44.06,44.13,36400.0,29.2619,29.2951,29.2023,29.2487,36400.0
2007-05-22 10:10:00,44.15,44.15,44.11,44.11,41600.0,29.2619,29.2619,29.2354,29.2354,41600.0
2007-05-22 10:15:00,44.11,44.11,43.9,43.9,76600.0,29.2354,29.2354,29.0962,29.0962,76600.0
2007-05-22 10:20:00,43.91,44.08,43.81,43.96,39000.0,29.1028,29.2155,29.0366,29.136,39000.0
2007-05-22 10:25:00,44.02,44.11,43.98,44.05,35800.0,29.1758,29.2354,29.1492,29.1956,35800.0
2007-05-22 10:30:00,44.08,44.09,43.99,44.02,25800.0,29.2155,29.2221,29.1559,29.1758,25800.0
2007-05-22 10:35:00,44.01,44.04,43.95,43.95,26400.0,29.1691,29.189,29.1294,29.1294,26400.0
2007-05-22 10:40:00,43.94,44.02,43.92,44.0,15000.0,29.1227,29.1758,29.1095,29.1625,15000.0
2007-05-22 10:45:00,44.01,44.01,43.93,43.95,20400.0,29.1691,29.1691,29.1161,29.1294,20400.0
2007-05-22 10:50:00,43.97,44.0,43.92,43.96,33000.0,29.1426,29.1625,29.1095,29.136,33000.0
2007-05-22 10:55:00,43.99,44.0,43.93,43.99,24800.0,29.1559,29.1625,29.1161,29.1559,24800.0
2007-05-22 11:00:00,43.99,44.0,43.95,43.95,27400.0,29.1559,29.1625,29.1294,29.1294,27400.0
2007-05-22 11:05:00,43.95,43.98,43.94,43.95,13400.0,29.1294,29.1492,29.1227,29.1294,13400.0
2007-05-22 11:10:00,43.95,43.98,43.94,43.95,15200.0,29.1294,29.1492,29.1227,29.1294,15200.0
2007-05-22 11:15:00,43.96,43.98,43.93,43.97,27600.0,29.136,29.1492,29.1161,29.1426,27600.0
2007-05-22 11:20:00,43.97,44.0,43.96,43.99,41000.0,29.1426,29.1625,29.136,29.1559,41000.0
2007-05-22 11:25:00,43.99,44.0,43.96,43.98,22800.0,29.1559,29.1625,29.136,29.1492,22800.0
2007-05-22 11:30:00,43.98,43.99,43.9,43.91,27200.0,29.1492,29.1559,29.0962,29.1028,27200.0
2007-05-22 11:35:00,43.91,43.98,43.91,43.91,25600.0,29.1028,29.1492,29.1028,29.1028,25600.0
2007-05-22 11:40:00,43.91,43.94,43.9,43.94,23600.0,29.1028,29.1227,29.0962,29.1227,23600.0
2007-05-22 11:45:00,43.96,44.0,43.93,43.96,71200.0,29.136,29.1625,29.1161,29.136,71200.0
2007-05-22 11:50:00,43.96,43.99,43.94,43.99,22800.0,29.136,29.1559,29.1227,29.1559,22800.0
2007-05-22 11:55:00,43.99,44.01,43.93,43.95,98600.0,29.1559,29.1691,29.1161,29.1294,98600.0
2007-05-22 12:00:00,43.95,43.98,43.94,43.98,16800.0,29.1294,29.1492,29.1227,29.1492,16800.0
2007-05-22 12:05:00,43.98,44.0,43.95,43.97,29000.0,29.1492,29.1625,29.1294,29.1426,29000.0
2007-05-22 12:10:00,43.96,43.98,43.96,43.98,5400.0,29.136,29.1492,29.136,29.1492,5400.0
2007-05-22 12:15:00,43.96,43.98,43.96,43.98,6000.0,29.136,29.1492,29.136,29.1492,6000.0
2007-05-22 12:20:00,43.97,43.99,43.97,43.99,16800.0,29.1426,29.1559,29.1426,29.1559,16800.0
2007-05-22 12:25:00,43.98,43.98,43.92,43.93,22800.0,29.1492,29.1492,29.1095,29.1161,22800.0
2007-05-22 12:30:00,43.94,43.97,43.94,43.97,26600.0,29.1227,29.1426,29.1227,29.1426,26600.0
2007-05-22 12:35:00,43.96,43.99,43.96,43.98,82200.0,29.136,29.1559,29.136,29.1492,82200.0
2007-05-22 12:40:00,43.98,44.01,43.97,43.98,94600.0,29.1492,29.1691,29.1426,29.1492,94600.0
2007-05-22 12:45:00,43.98,43.98,43.95,43.98,10200.0,29.1492,29.1492,29.1294,29.1492,10200.0
2007-05-22 12:50:00,43.97,44.01,43.97,43.98,29000.0,29.1426,29.1691,29.1426,29.1492,29000.0
2007-05-22 12:55:00,43.99,44.02,43.98,44.0,40800.0,29.1559,29.1758,29.1492,29.1625,40800.0
2007-05-22 13:00:00,43.99,44.07,43.99,44.05,77600.0,29.1559,29.2089,29.1559,29.1956,77600.0
2007-05-22 13:05:00,44.04,44.05,44.02,44.03,156600.0,29.189,29.1956,29.1758,29.1824,156600.0
2007-05-22 13:10:00,44.04,44.04,43.97,43.97,43800.0,29.189,29.189,29.1426,29.1426,43800.0
2007-05-22 13:15:00,43.97,43.99,43.96,43.98,22000.0,29.1426,29.1559,29.136,29.1492,22000.0
2007-05-22 13:20:00,43.98,44.02,43.98,44.0,14600.0,29.1492,29.1758,29.1492,29.1625,14600.0
2007-05-22 13:25:00,44.0,44.01,43.96,44.01,43200.0,29.1625,29.1691,29.136,29.1691,43200.0
2007-05-22 13:30:00,44.01,44.02,43.98,44.0,24600.0,29.1691,29.1758,29.1492,29.1625,24600.0
2007-05-22 13:35:00,43.99,44.01,43.96,44.0,12800.0,29.1559,29.1691,29.136,29.1625,12800.0
2007-05-22 13:40:00,44.0,44.02,43.98,43.99,21000.0,29.1625,29.1758,29.1492,29.1559,21000.0
2007-05-22 13:45:00,44.0,44.0,43.99,44.0,6200.0,29.1625,29.1625,29.1559,29.1625,6200.0
2007-05-22 13:50:00,44.0,44.02,43.99,43.99,19800.0,29.1625,29.1758,29.1559,29.1559,19800.0
2007-05-22 13:55:00,44.0,44.0,43.96,43.96,8400.0,29.1625,29.1625,29.136,29.136,8400.0
2007-05-22 14:00:00,43.95,44.01,43.91,44.01,17200.0,29.1294,29.1691,29.1028,29.1691,17200.0
2007-05-22 14:05:00,43.99,44.02,43.96,43.97,16800.0,29.1559,29.1758,29.136,29.1426,16800.0
2007-05-22 14:10:00,43.98,44.02,43.98,44.0,25800.0,29.1492,29.1758,29.1492,29.1625,25800.0
2007-05-22 14:15:00,44.0,44.01,43.97,43.97,23400.0,29.1625,29.1691,29.1426,29.1426,23400.0
2007-05-22 14:20:00,43.95,43.98,43.93,43.94,16400.0,29.1294,29.1492,29.1161,29.1227,16400.0
2007-05-22 14:25:00,43.95,43.95,43.93,43.93,17800.0,29.1294,29.1294,29.1161,29.1161,17800.0
2007-05-22 14:30:00,43.93,43.95,43.93,43.94,7400.0,29.1161,29.1294,29.1161,29.1227,7400.0
2007-05-22 14:35:00,43.94,43.94,43.86,43.88,23600.0,29.1227,29.1227,29.0697,29.083,23600.0
2007-05-22 14:40:00,43.88,43.92,43.87,43.9,29400.0,29.083,29.1095,29.0763,29.0962,29400.0
2007-05-22 14:45:00,43.9,43.92,43.88,43.91,7200.0,29.0962,29.1095,29.083,29.1028,7200.0
2007-05-22 14:50:00,43.92,43.94,43.89,43.9,12000.0,29.1095,29.1227,29.0896,29.0962,12000.0
2007-05-22 14:55:00,43.91,43.92,43.84,43.85,11200.0,29.1028,29.1095,29.0565,29.0631,11200.0
2007-05-22 15:00:00,43.85,43.87,43.82,43.87,18000.0,29.0631,29.0763,29.0432,29.0763,18000.0
2007-05-22 15:05:00,43.86,43.88,43.85,43.87,12800.0,29.0697,29.083,29.0631,29.0763,12800.0
2007-05-22 15:10:00,43.87,43.87,43.81,43.81,14400.0,29.0763,29.0763,29.0366,29.0366,14400.0
2007-05-22 15:15:00,43.8,43.83,43.74,43.74,30200.0,29.0299,29.0498,28.9902,28.9902,30200.0
2007-05-22 15:20:00,43.74,43.84,43.74,43.79,36400.0,28.9902,29.0565,28.9902,29.0233,36400.0
2007-05-22 15:25:00,43.79,43.89,43.79,43.88,20800.0,29.0233,29.0896,29.0233,29.083,20800.0
2007-05-22 15:30:00,43.88,43.9,43.85,43.85,15200.0,29.083,29.0962,29.0631,29.0631,15200.0
2007-05-22 15:35:00,43.87,43.87,43.8,43.81,15400.0,29.0763,29.0763,29.0299,29.0366,15400.0
2007-05-22 15:40:00,43.83,43.93,43.82,43.87,29800.0,29.0498,29.1161,29.0432,29.0763,29800.0
2007-05-22 15:45:00,43.87,43.91,43.83,43.83,23200.0,29.0763,29.1028,29.0498,29.0498,23200.0
2007-05-22 15:50:00,43.83,43.9,43.81,43.9,24800.0,29.0498,29.0962,29.0366,29.0962,24800.0
2007-05-22 15:55:00,43.88,43.91,43.8,43.8,40800.0,29.083,29.1028,29.0299,29.0299,40800.0
2007-05-23 09:30:00,43.86,44.0,43.75,43.79,19600.0,29.0697,29.1625,28.9968,29.0233,19600.0
2007-05-23 09:35:00,43.79,43.85,43.55,43.66,45200.0,29.0233,29.0631,28.8642,28.9371,45200.0
2007-05-23 09:40:00,43.62,43.65,43.5,43.57,44400.0,28.9106,28.9305,28.8311,28.8775,44400.0
2007-05-23 09:45:00,43.57,43.7,43.57,43.69,31400.0,28.8775,28.9637,28.8775,28.957,31400.0
2007-05-23 09:50:00,43.7,43.77,43.68,43.68,24200.0,28.9637,29.0101,28.9504,28.9504,24200.0
2007-05-23 09:55:00,43.67,43.8,43.63,43.74,23400.0,28.9438,29.0299,28.9173,28.9902,23400.0
2007-05-23 10:00:00,43.76,43.98,43.74,43.88,28200.0,29.0034,29.1492,28.9902,29.083,28200.0
2007-05-23 10:05:00,43.9,43.99,43.88,43.94,18400.0,29.0962,29.1559,29.083,29.1227,18400.0
2007-05-23 10:10:00,43.94,43.94,43.88,43.91,9400.0,29.1227,29.1227,29.083,29.1028,9400.0
2007-05-23 10:15:00,43.92,44.1,43.92,44.08,65000.0,29.1095,29.2288,29.1095,29.2155,65000.0
2007-05-23 10:20:00,44.06,44.07,44.0,44.03,15000.0,29.2023,29.2089,29.1625,29.1824,15000.0
2007-05-23 10:25:00,44.0,44.1,44.0,44.1,10600.0,29.1625,29.2288,29.1625,29.2288,10600.0
2007-05-23 10:30:00,44.07,44.19,44.04,44.1,30800.0,29.2089,29.2884,29.189,29.2288,30800.0
2007-05-23 10:35:00,44.1,44.23,44.07,44.23,42800.0,29.2288,29.3149,29.2089,29.3149,42800.0
2007-05-23 10:40:00,44.22,44.35,44.15,44.25,43800.0,29.3083,29.3945,29.2619,29.3282,43800.0
2007-05-23 10:45:00,44.23,44.26,44.18,44.2,34800.0,29.3149,29.3348,29.2818,29.2951,34800.0
2007-05-23 10:50:00,44.2,44.26,44.2,44.22,12000.0,29.2951,29.3348,29.2951,29.3083,12000.0
2007-05-23 10:55:00,44.21,44.26,44.21,44.26,18400.0,29.3017,29.3348,29.3017,29.3348,18400.0
2007-05-23 11:00:00,44.26,44.26,44.18,44.21,32000.0,29.3348,29.3348,29.2818,29.3017,32000.0
2007-05-23 11:05:00,44.22,44.24,44.19,44.24,14000.0,29.3083,29.3216,29.2884,29.3216,14000.0
2007-05-23 11:10:00,44.24,44.24,44.06,44.08,19000.0,29.3216,29.3216,29.2023,29.2155,19000.0
2007-05-23 11:15:00,44.08,44.08,44.02,44.02,15200.0,29.2155,29.2155,29.1758,29.1758,15200.0
2007-05-23 11:20:00,44.02,44.02,43.98,44.01,11200.0,29.1758,29.1758,29.1492,29.1691,11200.0
2007-05-23 11:25:00,44.01,44.05,43.99,44.02,10800.0,29.1691,29.1956,29.1559,29.1758,10800.0
2007-05-23 11:30:00,44.01,44.02,43.85,43.88,34000.0,29.1691,29.1758,29.0631,29.083,34000.0
2007-05-23 11:35:00,43.88,43.9,43.86,43.89,6200.0,29.083,29.0962,29.0697,29.0896,6200.0
2007-05-23 11:40:00,43.89,43.9,43.88,43.88,4800.0,29.0896,29.0962,29.083,29.083,4800.0
2007-05-23 11:45:00,43.88,43.89,43.83,43.87,26200.0,29.083,29.0896,29.0498,29.0763,26200.0
2007-05-23 11:50:00,43.85,43.88,43.83,43.83,9200.0,29.0631,29.083,29.0498,29.0498,9200.0
2007-05-23 11:55:00,43.83,43.84,43.75,43.75,15600.0,29.0498,29.0565,28.9968,28.9968,15600.0
2007-05-23 12:00:00,43.74,43.77,43.74,43.76,17200.0,28.9902,29.0101,28.9902,29.0034,17200.0
2007-05-23 12:05:00,43.76,43.85,43.76,43.83,15000.0,29.0034,29.0631,29.0034,29.0498,15000.0
2007-05-23 12:10:00,43.83,43.85,43.77,43.77,7000.0,29.0498,29.0631,29.0101,29.0101,7000.0
2007-05-23 12:15:00,43.77,43.82,43.77,43.79,14200.0,29.0101,29.0432,29.0101,29.0233,14200.0
2007-05-23 12:20:00,43.79,43.83,43.79,43.79,10000.0,29.0233,29.0498,29.0233,29.0233,10000.0
2007-05-23 12:25:00,43.79,43.82,43.79,43.82,6800.0,29.0233,29.0432,29.0233,29.0432,6800.0
2007-05-23 12:30:00,43.8,43.81,43.76,43.77,11000.0,29.0299,29.0366,29.0034,29.0101,11000.0
2007-05-23 12:35:00,43.77,43.78,43.76,43.76,7600.0,29.0101,29.0167,29.0034,29.0034,7600.0
2007-05-23 12:40:00,43.76,43.8,43.75,43.79,6600.0,29.0034,29.0299,28.9968,29.0233,6600.0
2007-05-23 12:45:00,43.78,43.8,43.71,43.74,16800.0,29.0167,29.0299,28.9703,28.9902,16800.0
2007-05-23 12:50:00,43.76,43.78,43.74,43.77,5000.0,29.0034,29.0167,28.9902,29.0101,5000.0
2007-05-23 12:55:00,43.77,43.77,43.75,43.76,9800.0,29.0101,29.0101,28.9968,29.0034,9800.0
2007-05-23 13:00:00,43.76,43.82,43.73,43.82,36400.0,29.0034,29.0432,28.9835,29.0432,36400.0
2007-05-23 13:05:00,43.84,43.98,43.82,43.95,30200.0,29.0565,29.1492,29.0432,29.1294,30200.0
2007-05-23 13:10:00,43.96,43.97,43.9,43.9,9400.0,29.136,29.1426,29.0962,29.0962,9400.0
2007-05-23 13:15:00,43.9,43.9,43.82,43.88,18000.0,29.0962,29.0962,29.0432,29.083,18000.0
2007-05-23 13:20:00,43.88,43.93,43.87,43.93,13400.0,29.083,29.1161,29.0763,29.1161,13400.0
2007-05-23 13:25:00,43.93,43.94,43.89,43.93,12400.0,29.1161,29.1227,29.0896,29.1161,12400.0
2007-05-23 13:30:00,43.92,43.94,43.91,43.91,8600.0,29.1095,29.1227,29.1028,29.1028,8600.0
2007-05-23 13:35:00,43.92,43.93,43.88,43.91,16800.0,29.1095,29.1161,29.083,29.1028,16800.0
2007-05-23 13:40:00,43.92,43.95,43.91,43.93,18400.0,29.1095,29.1294,29.1028,29.1161,18400.0
2007-05-23 13:45:00,43.94,43.96,43.91,43.92,7000.0,29.1227,29.136,29.1028,29.1095,7000.0
2007-05-23 13:50:00,43.92,43.96,43.92,43.95,11000.0,29.1095,29.136,29.1095,29.1294,11000.0
2007-05-23 13:55:00,43.94,43.96,43.91,43.94,15400.0,29.1227,29.136,29.1028,29.1227,15400.0
2007-05-23 14:00:00,43.93,43.97,43.84,43.88,32200.0,29.1161,29.1426,29.0565,29.083,32200.0
2007-05-23 14:05:00,43.88,43.91,43.82,43.87,48800.0,29.083,29.1028,29.0432,29.0763,48800.0
2007-05-23 14:10:00,43.86,43.87,43.84,43.86,8800.0,29.0697,29.0763,29.0565,29.0697,8800.0
2007-05-23 14:15:00,43.86,43.86,43.74,43.74,9200.0,29.0697,29.0697,28.9902,28.9902,9200.0
2007-05-23 14:20:00,43.74,43.74,43.6,43.62,53800.0,28.9902,28.9902,28.8974,28.9106,53800.0
2007-05-23 14:25:00,43.62,43.62,43.56,43.59,41200.0,28.9106,28.9106,28.8709,28.8908,41200.0
2007-05-23 14:30:00,43.59,43.66,43.59,43.61,25400.0,28.8908,28.9371,28.8908,28.904,25400.0
2007-05-23 14:35:00,43.63,43.68,43.59,43.59,28400.0,28.9173,28.9504,28.8908,28.8908,28400.0
2007-05-23 14:40:00,43.58,43.59,43.52,43.55,41000.0,28.8841,28.8908,28.8444,28.8642,41000.0
2007-05-23 14:45:00,43.56,43.68,43.56,43.67,17800.0,28.8709,28.9504,28.8709,28.9438,17800.0
2007-05-23 14:50:00,43.63,43.69,43.62,43.68,17600.0,28.9173,28.957,28.9106,28.9504,17600.0
2007-05-23 14:55:00,43.69,43.75,43.68,43.73,14400.0,28.957,28.9968,28.9504,28.9835,14400.0
2007-05-23 15:00:00,43.72,43.74,43.66,43.71,12400.0,28.9769,28.9902,28.9371,28.9703,12400.0
2007-05-23 15:05:00,43.69,43.71,43.68,43.68,6800.0,28.957,28.9703,28.9504,28.9504,6800.0
2007-05-23 15:10:00,43.69,43.69,43.63,43.67,34800.0,28.957,28.957,28.9173,28.9438,34800.0
2007-05-23 15:15:00,43.66,43.74,43.66,43.67,24400.0,28.9371,28.9902,28.9371,28.9438,24400.0
2007-05-23 15:20:00,43.66,43.78,43.66,43.77,51400.0,28.9371,29.0167,28.9371,29.0101,51400.0
2007-05-23 15:25:00,43.79,43.85,43.71,43.85,78200.0,29.0233,29.0631,28.9703,29.0631,78200.0
2007-05-23 15:30:00,43.85,43.86,43.78,43.81,80400.0,29.0631,29.0697,29.0167,29.0366,80400.0
2007-05-23 15:35:00,43.82,43.88,43.77,43.78,48600.0,29.0432,29.083,29.0101,29.0167,48600.0
2007-05-23 15:40:00,43.79,43.82,43.77,43.81,39000.0,29.0233,29.0432,29.0101,29.0366,39000.0
2007-05-23 15:45:00,43.81,43.85,43.77,43.78,42000.0,29.0366,29.0631,29.0101,29.0167,42000.0
2007-05-23 15:50:00,43.77,43.81,43.66,43.69,80800.0,29.0101,29.0366,28.9371,28.957,80800.0
2007-05-23 15:55:00,43.68,43.88,43.67,43.74,48200.0,28.9504,29.083,28.9438,28.9902,48200.0
2007-05-24 09:30:00,43.99,44.08,43.85,44.01,51600.0,29.1559,29.2155,29.0631,29.1691,51600.0
2007-05-24 09:35:00,44.02,44.04,43.57,43.65,76200.0,29.1758,29.189,28.8775,28.9305,76200.0
2007-05-24 09:40:00,43.63,43.85,43.6,43.81,40400.0,28.9173,29.0631,28.8974,29.0366,40400.0
2007-05-24 09:45:00,43.82,43.9,43.77,43.9,87800.0,29.0432,29.0962,29.0101,29.0962,87800.0
2007-05-24 09:50:00,43.88,43.94,43.76,43.94,43400.0,29.083,29.1227,29.0034,29.1227,43400.0
2007-05-24 09:55:00,43.95,44.02,43.82,43.85,41000.0,29.1294,29.1758,29.0432,29.0631,41000.0
2007-05-24 10:00:00,43.89,44.24,43.89,44.2,59400.0,29.0896,29.3216,29.0896,29.2951,59400.0
2007-05-24 10:05:00,44.21,44.25,44.16,44.23,45800.0,29.3017,29.3282,29.2685,29.3149,45800.0
2007-05-24 10:10:00,44.21,44.23,44.19,44.2,53600.0,29.3017,29.3149,29.2884,29.2951,53600.0
2007-05-24 10:15:00,44.19,44.21,44.1,44.1,41600.0,29.2884,29.3017,29.2288,29.2288,41600.0
2007-05-24 10:20:00,44.09,44.13,44.03,44.05,31600.0,29.2221,29.2487,29.1824,29.1956,31600.0
2007-05-24 10:25:00,44.04,44.07,43.99,44.07,27200.0,29.189,29.2089,29.1559,29.2089,27200.0
2007-05-24 10:30:00,44.07,44.13,43.96,44.01,46600.0,29.2089,29.2487,29.136,29.1691,46600.0
2007-05-24 10:35:00,44.02,44.04,43.81,43.83,60200.0,29.1758,29.189,29.0366,29.0498,60200.0
2007-05-24 10:40:00,43.82,43.85,43.79,43.8,18800.0,29.0432,29.0631,29.0233,29.0299,18800.0
2007-05-24 10:45:00,43.8,43.8,43.66,43.67,45600.0,29.0299,29.0299,28.9371,28.9438,45600.0
2007-05-24 10:50:00,43.68,43.7,43.6,43.6,29200.0,28.9504,28.9637,28.8974,28.8974,29200.0
2007-05-24 10:55:00,43.61,43.61,43.5,43.51,34000.0,28.904,28.904,28.8311,28.8377,34000.0
2007-05-24 11:00:00,43.52,43.59,43.5,43.55,46600.0,28.8444,28.8908,28.8311,28.8642,46600.0
2007-05-24 11:05:00,43.55,43.71,43.53,43.69,32200.0,28.8642,28.9703,28.851,28.957,32200.0
2007-05-24 11:10:00,43.7,43.7,43.54,43.54,20200.0,28.9637,28.9637,28.8576,28.8576,20200.0
2007-05-24 11:15:00,43.56,43.59,43.36,43.48,119200.0,28.8709,28.8908,28.7383,28.8178,119200.0
2007-05-24 11:20:00,43.44,43.6,43.44,43.54,58200.0,28.7913,28.8974,28.7913,28.8576,58200.0
2007-05-24 11:25:00,43.57,43.58,43.38,43.54,142200.0,28.8775,28.8841,28.7516,28.8576,142200.0
2007-05-24 11:30:00,43.54,43.57,43.47,43.48,37600.0,28.8576,28.8775,28.8112,28.8178,37600.0
2007-05-24 11:35:00,43.5,43.55,43.49,43.52,17400.0,28.8311,28.8642,28.8245,28.8444,17400.0
2007-05-24 11:40:00,43.52,43.52,43.5,43.51,32400.0,28.8444,28.8444,28.8311,28.8377,32400.0
2007-05-24 11:45:00,43.5,43.62,43.5,43.58,27000.0,28.8311,28.9106,28.8311,28.8841,27000.0
2007-05-24 11:50:00,43.58,43.63,43.58,43.63,10800.0,28.8841,28.9173,28.8841,28.9173,10800.0
2007-05-24 11:55:00,43.63,43.68,43.63,43.68,13000.0,28.9173,28.9504,28.9173,28.9504,13000.0
2007-05-24 12:00:00,43.67,43.69,43.62,43.63,16400.0,28.9438,28.957,28.9106,28.9173,16400.0
2007-05-24 12:05:00,43.63,43.66,43.58,43.63,23600.0,28.9173,28.9371,28.8841,28.9173,23600.0
2007-05-24 12:10:00,43.63,43.63,43.52,43.52,17000.0,28.9173,28.9173,28.8444,28.8444,17000.0
2007-05-24 12:15:00,43.54,43.54,43.5,43.5,18000.0,28.8576,28.8576,28.8311,28.8311,18000.0
2007-05-24 12:20:00,43.5,43.55,43.47,43.55,71200.0,28.8311,28.8642,28.8112,28.8642,71200.0
2007-05-24 12:25:00,43.55,43.56,43.5,43.51,15400.0,28.8642,28.8709,28.8311,28.8377,15400.0
2007-05-24 12:30:00,43.51,43.52,43.4,43.41,46000.0,28.8377,28.8444,28.7648,28.7715,46000.0
2007-05-24 12:35:00,43.4,43.52,43.32,43.35,74000.0,28.7648,28.8444,28.7118,28.7317,74000.0
2007-05-24 12:40:00,43.35,43.37,43.17,43.17,63400.0,28.7317,28.7449,28.6124,28.6124,63400.0
2007-05-24 12:45:00,43.17,43.24,43.13,43.24,48600.0,28.6124,28.6588,28.5859,28.6588,48600.0
2007-05-24 12:50:00,43.22,43.24,43.15,43.16,21400.0,28.6455,28.6588,28.5991,28.6058,21400.0
2007-05-24 12:55:00,43.16,43.2,43.16,43.2,15800.0,28.6058,28.6323,28.6058,28.6323,15800.0
2007-05-24 13:00:00,43.19,43.24,43.19,43.23,17200.0,28.6256,28.6588,28.6256,28.6522,17200.0
2007-05-24 13:05:00,43.23,43.24,43.1,43.12,19800.0,28.6522,28.6588,28.566,28.5792,19800.0
2007-05-24 13:10:00,43.12,43.19,43.12,43.12,27400.0,28.5792,28.6256,28.5792,28.5792,27400.0
2007-05-24 13:15:00,43.13,43.24,43.12,43.24,43600.0,28.5859,28.6588,28.5792,28.6588,43600.0
2007-05-24 13:20:00,43.24,43.3,43.24,43.27,12400.0,28.6588,28.6985,28.6588,28.6787,12400.0
2007-05-24 13:25:00,43.28,43.29,43.23,43.23,15400.0,28.6853,28.6919,28.6522,28.6522,15400.0
2007-05-24 13:30:00,43.23,43.25,43.23,43.24,16200.0,28.6522,28.6654,28.6522,28.6588,16200.0
2007-05-24 13:35:00,43.25,43.27,43.18,43.18,29400.0,28.6654,28.6787,28.619,28.619,29400.0
2007-05-24 13:40:00,43.18,43.22,43.18,43.22,13600.0,28.619,28.6455,28.619,28.6455,13600.0
2007-05-24 13:45:00,43.22,43.29,43.22,43.24,8200.0,28.6455,28.6919,28.6455,28.6588,8200.0
2007-05-24 13:50:00,43.24,43.25,43.19,43.21,8400.0,28.6588,28.6654,28.6256,28.6389,8400.0
2007-05-24 13:55:00,43.21,43.27,43.21,43.26,10400.0,28.6389,28.6787,28.6389,28.672,10400.0
2007-05-24 14:00:00,43.27,43.27,43.18,43.18,15600.0,28.6787,28.6787,28.619,28.619,15600.0
2007-05-24 14:05:00,43.18,43.2,43.13,43.16,13000.0,28.619,28.6323,28.5859,28.6058,13000.0
2007-05-24 14:10:00,43.16,43.18,43.05,43.06,23200.0,28.6058,28.619,28.5329,28.5395,23200.0
2007-05-24 14:15:00,43.07,43.09,43.04,43.04,26200.0,28.5461,28.5594,28.5262,28.5262,26200.0
2007-05-24 14:20:00,43.04,43.16,43.04,43.13,12800.0,28.5262,28.6058,28.5262,28.5859,12800.0
2007-05-24 14:25:00,43.1,43.11,42.99,43.1,34400.0,28.566,28.5726,28.4931,28.566,34400.0
2007-05-24 14:30:00,43.1,43.13,43.08,43.09,13800.0,28.566,28.5859,28.5527,28.5594,13800.0
2007-05-24 14:35:00,43.1,43.1,43.0,43.03,51200.0,28.566,28.566,28.4997,28.5196,51200.0
2007-05-24 14:40:00,43.02,43.13,43.01,43.12,26400.0,28.513,28.5859,28.5063,28.5792,26400.0
2007-05-24 14:45:00,43.11,43.11,43.01,43.06,19200.0,28.5726,28.5726,28.5063,28.5395,19200.0
2007-05-24 14:50:00,43.06,43.06,43.01,43.01,16600.0,28.5395,28.5395,28.5063,28.5063,16600.0
2007-05-24 14:55:00,43.02,43.08,43.01,43.02,45600.0,28.513,28.5527,28.5063,28.513,45600.0
2007-05-24 15:00:00,43.02,43.14,43.02,43.09,30000.0,28.513,28.5925,28.513,28.5594,30000.0
2007-05-24 15:05:00,43.09,43.12,43.01,43.12,36800.0,28.5594,28.5792,28.5063,28.5792,36800.0
2007-05-24 15:10:00,43.1,43.12,43.05,43.12,32000.0,28.566,28.5792,28.5329,28.5792,32000.0
2007-05-24 15:15:00,43.12,43.13,43.07,43.1,30200.0,28.5792,28.5859,28.5461,28.566,30200.0
2007-05-24 15:20:00,43.1,43.15,43.09,43.1,23600.0,28.566,28.5991,28.5594,28.566,23600.0
2007-05-24 15:25:00,43.09,43.1,43.01,43.04,49200.0,28.5594,28.566,28.5063,28.5262,49200.0
2007-05-24 15:30:00,43.04,43.09,43.01,43.01,26800.0,28.5262,28.5594,28.5063,28.5063,26800.0
2007-05-24 15:35:00,43.01,43.02,43.0,43.01,68800.0,28.5063,28.513,28.4997,28.5063,68800.0
2007-05-24 15:40:00,43.0,43.04,43.0,43.04,32800.0,28.4997,28.5262,28.4997,28.5262,32800.0
2007-05-24 15:45:00,43.04,43.07,43.02,43.05,43800.0,28.5262,28.5461,28.513,28.5329,43800.0
2007-05-24 15:50:00,43.05,43.08,43.04,43.07,41600.0,28.5329,28.5527,28.5262,28.5461,41600.0
2007-05-24 15:55:00,43.07,43.13,43.04,43.05,66600.0,28.5461,28.5859,28.5262,28.5329,66600.0
2007-05-25 09:30:00,43.06,43.46,43.05,43.32,38000.0,28.5395,28.8046,28.5329,28.7118,38000.0
2007-05-25 09:35:00,43.32,43.49,43.3,43.46,77400.0,28.7118,28.8245,28.6985,28.8046,77400.0
2007-05-25 09:40:00,43.46,43.55,43.43,43.45,28400.0,28.8046,28.8642,28.7847,28.798,28400.0
2007-05-25 09:45:00,43.47,43.6,43.43,43.58,26800.0,28.8112,28.8974,28.7847,28.8841,26800.0
2007-05-25 09:50:00,43.58,43.77,43.53,43.55,28400.0,28.8841,29.0101,28.851,28.8642,28400.0
2007-05-25 09:55:00,43.53,43.63,43.53,43.63,15200.0,28.851,28.9173,28.851,28.9173,15200.0
2007-05-25 10:00:00,43.6,43.62,43.52,43.58,33200.0,28.8974,28.9106,28.8444,28.8841,33200.0
2007-05-25 10:05:00,43.54,43.6,43.52,43.58,24600.0,28.8576,28.8974,28.8444,28.8841,24600.0
2007-05-25 10:10:00,43.6,43.68,43.6,43.63,29400.0,28.8974,28.9504,28.8974,28.9173,29400.0
2007-05-25 10:15:00,43.62,43.67,43.61,43.63,25000.0,28.9106,28.9438,28.904,28.9173,25000.0
2007-05-25 10:20:00,43.62,43.69,43.54,43.55,50200.0,28.9106,28.957,28.8576,28.8642,50200.0
2007-05-25 10:25:00,43.55,43.63,43.55,43.62,11400.0,28.8642,28.9173,28.8642,28.9106,11400.0
2007-05-25 10:30:00,43.6,43.73,43.6,43.73,19800.0,28.8974,28.9835,28.8974,28.9835,19800.0
2007-05-25 10:35:00,43.7,43.87,43.69,43.8,49400.0,28.9637,29.0763,28.957,29.0299,49400.0
2007-05-25 10:40:00,43.83,44.01,43.82,43.92,81400.0,29.0498,29.1691,29.0432,29.1095,81400.0
2007-05-25 10:45:00,43.92,44.08,43.92,43.99,43400.0,29.1095,29.2155,29.1095,29.1559,43400.0
2007-05-25 10:50:00,43.99,44.04,43.98,44.0,34400.0,29.1559,29.189,29.1492,29.1625,34400.0
2007-05-25 10:55:00,43.99,44.01,43.99,43.99,53200.0,29.1559,29.1691,29.1559,29.1559,53200.0
2007-05-25 11:00:00,43.98,44.18,43.98,44.08,79400.0,29.1492,29.2818,29.1492,29.2155,79400.0
2007-05-25 11:05:00,44.08,44.13,43.99,44.04,23600.0,29.2155,29.2487,29.1559,29.189,23600.0
2007-05-25 11:10:00,44.05,44.06,43.96,44.02,48400.0,29.1956,29.2023,29.136,29.1758,48400.0
2007-05-25 11:15:00,44.0,44.13,44.0,44.1,65800.0,29.1625,29.2487,29.1625,29.2288,65800.0
2007-05-25 11:20:00,44.09,44.1,43.98,43.99,18800.0,29.2221,29.2288,29.1492,29.1559,18800.0
2007-05-25 11:25:00,44.0,44.04,44.0,44.03,12800.0,29.1625,29.189,29.1625,29.1824,12800.0
2007-05-25 11:30:00,44.03,44.07,44.0,44.04,15800.0,29.1824,29.2089,29.1625,29.189,15800.0
2007-05-25 11:35:00,44.03,44.13,44.03,44.09,29800.0,29.1824,29.2487,29.1824,29.2221,29800.0
2007-05-25 11:40:00,44.07,44.09,44.01,44.09,23400.0,29.2089,29.2221,29.1691,29.2221,23400.0
2007-05-25 11:45:00,44.09,44.13,44.01,44.09,50800.0,29.2221,29.2487,29.1691,29.2221,50800.0
2007-05-25 11:50:00,44.11,44.11,44.01,44.07,20800.0,29.2354,29.2354,29.1691,29.2089,20800.0
2007-05-25 11:55:00,44.08,44.13,44.03,44.05,23600.0,29.2155,29.2487,29.1824,29.1956,23600.0
2007-05-25 12:00:00,44.03,44.04,43.97,44.03,15200.0,29.1824,29.189,29.1426,29.1824,15200.0
2007-05-25 12:05:00,44.03,44.05,43.98,43.98,14000.0,29.1824,29.1956,29.1492,29.1492,14000.0
2007-05-25 12:10:00,44.0,44.01,43.89,43.95,165600.0,29.1625,29.1691,29.0896,29.1294,165600.0
2007-05-25 12:15:00,43.93,43.96,43.86,43.88,41800.0,29.1161,29.136,29.0697,29.083,41800.0
2007-05-25 12:20:00,43.91,43.91,43.81,43.81,32800.0,29.1028,29.1028,29.0366,29.0366,32800.0
2007-05-25 12:25:00,43.8,43.83,43.75,43.79,15200.0,29.0299,29.0498,28.9968,29.0233,15200.0
2007-05-25 12:30:00,43.79,43.8,43.76,43.77,25800.0,29.0233,29.0299,29.0034,29.0101,25800.0
2007-05-25 12:35:00,43.76,43.79,43.76,43.79,8600.0,29.0034,29.0233,29.0034,29.0233,8600.0
2007-05-25 12:40:00,43.79,43.8,43.76,43.76,9400.0,29.0233,29.0299,29.0034,29.0034,9400.0
2007-05-25 12:45:00,43.76,43.8,43.73,43.78,7800.0,29.0034,29.0299,28.9835,29.0167,7800.0
2007-05-25 12:50:00,43.77,43.77,43.71,43.73,7600.0,29.0101,29.0101,28.9703,28.9835,7600.0
2007-05-25 12:55:00,43.72,43.75,43.71,43.71,11800.0,28.9769,28.9968,28.9703,28.9703,11800.0
2007-05-25 13:00:00,43.71,43.87,43.69,43.87,27400.0,28.9703,29.0763,28.957,29.0763,27400.0
2007-05-25 13:05:00,43.88,43.88,43.84,43.86,14800.0,29.083,29.083,29.0565,29.0697,14800.0
2007-05-25 13:10:00,43.85,43.89,43.85,43.86,9800.0,29.0631,29.0896,29.0631,29.0697,9800.0
2007-05-25 13:15:00,43.87,43.97,43.86,43.88,23600.0,29.0763,29.1426,29.0697,29.083,23600.0
2007-05-25 13:20:00,43.88,43.88,43.84,43.85,20000.0,29.083,29.083,29.0565,29.0631,20000.0
2007-05-25 13:25:00,43.86,43.88,43.84,43.85,32600.0,29.0697,29.083,29.0565,29.0631,32600.0
2007-05-25 13:30:00,43.85,43.86,43.84,43.85,7000.0,29.0631,29.0697,29.0565,29.0631,7000.0
2007-05-25 13:35:00,43.86,43.88,43.85,43.85,13800.0,29.0697,29.083,29.0631,29.0631,13800.0
2007-05-25 13:40:00,43.85,43.85,43.84,43.85,14800.0,29.0631,29.0631,29.0565,29.0631,14800.0
2007-05-25 13:45:00,43.85,43.86,43.83,43.85,25400.0,29.0631,29.0697,29.0498,29.0631,25400.0
2007-05-25 13:50:00,43.85,43.88,43.85,43.88,17000.0,29.0631,29.083,29.0631,29.083,17000.0
2007-05-25 13:55:00,43.87,43.9,43.87,43.87,9200.0,29.0763,29.0962,29.0763,29.0763,9200.0
2007-05-25 14:00:00,43.88,43.92,43.85,43.85,21600.0,29.083,29.1095,29.0631,29.0631,21600.0
2007-05-25 14:05:00,43.85,43.92,43.83,43.85,31800.0,29.0631,29.1095,29.0498,29.0631,31800.0
2007-05-25 14:10:00,43.85,43.93,43.83,43.91,13000.0,29.0631,29.1161,29.0498,29.1028,13000.0
2007-05-25 14:15:00,43.89,43.9,43.83,43.83,18600.0,29.0896,29.0962,29.0498,29.0498,18600.0
2007-05-25 14:20:00,43.82,43.83,43.77,43.77,19400.0,29.0432,29.0498,29.0101,29.0101,19400.0
2007-05-25 14:25:00,43.78,43.78,43.7,43.73,18000.0,29.0167,29.0167,28.9637,28.9835,18000.0
2007-05-25 14:30:00,43.72,43.79,43.7,43.79,22400.0,28.9769,29.0233,28.9637,29.0233,22400.0
2007-05-25 14:35:00,43.79,43.83,43.79,43.79,11400.0,29.0233,29.0498,29.0233,29.0233,11400.0
2007-05-25 14:40:00,43.79,43.88,43.79,43.85,7200.0,29.0233,29.083,29.0233,29.0631,7200.0
2007-05-25 14:45:00,43.86,43.89,43.83,43.85,11600.0,29.0697,29.0896,29.0498,29.0631,11600.0
2007-05-25 14:50:00,43.87,43.87,43.77,43.78,9600.0,29.0763,29.0763,29.0101,29.0167,9600.0
2007-05-25 14:55:00,43.77,43.85,43.77,43.83,14800.0,29.0101,29.0631,29.0101,29.0498,14800.0
2007-05-25 15:00:00,43.84,43.87,43.84,43.87,10400.0,29.0565,29.0763,29.0565,29.0763,10400.0
2007-05-25 15:05:00,43.85,43.86,43.84,43.86,14600.0,29.0631,29.0697,29.0565,29.0697,14600.0
2007-05-25 15:10:00,43.85,43.88,43.82,43.82,18800.0,29.0631,29.083,29.0432,29.0432,18800.0
2007-05-25 15:15:00,43.82,43.86,43.81,43.83,12400.0,29.0432,29.0697,29.0366,29.0498,12400.0
2007-05-25 15:20:00,43.82,43.82,43.76,43.79,26400.0,29.0432,29.0432,29.0034,29.0233,26400.0
2007-05-25 15:25:00,43.79,43.79,43.74,43.74,30600.0,29.0233,29.0233,28.9902,28.9902,30600.0
2007-05-25 15:30:00,43.74,43.79,43.7,43.77,30200.0,28.9902,29.0233,28.9637,29.0101,30200.0
2007-05-25 15:35:00,43.77,43.82,43.71,43.82,40800.0,29.0101,29.0432,28.9703,29.0432,40800.0
2007-05-25 15:40:00,43.82,43.82,43.77,43.8,18000.0,29.0432,29.0432,29.0101,29.0299,18000.0
2007-05-25 15:45:00,43.83,43.92,43.81,43.87,23200.0,29.0498,29.1095,29.0366,29.0763,23200.0
2007-05-25 15:50:00,43.87,43.93,43.86,43.93,37600.0,29.0763,29.1161,29.0697,29.1161,37600.0
2007-05-25 15:55:00,43.93,43.95,43.85,43.88,47600.0,29.1161,29.1294,29.0631,29.083,47600.0
2007-05-29 09:30:00,43.95,44.5,43.95,44.43,86000.0,29.1294,29.4939,29.1294,29.4475,86000.0
2007-05-29 09:35:00,44.46,44.49,44.27,44.3,46200.0,29.4674,29.4873,29.3414,29.3613,46200.0
2007-05-29 09:40:00,44.31,44.35,44.31,44.34,21800.0,29.368,29.3945,29.368,29.3878,21800.0
2007-05-29 09:45:00,44.32,44.48,44.29,44.47,38600.0,29.3746,29.4806,29.3547,29.474,38600.0
2007-05-29 09:50:00,44.47,44.68,44.45,44.63,97600.0,29.474,29.6132,29.4607,29.58,97600.0
2007-05-29 09:55:00,44.62,44.74,44.56,44.67,54000.0,29.5734,29.653,29.5337,29.6066,54000.0
2007-05-29 10:00:00,44.67,44.72,44.59,44.66,36600.0,29.6066,29.6397,29.5535,29.5999,36600.0
2007-05-29 10:05:00,44.69,44.72,44.59,44.63,36000.0,29.6198,29.6397,29.5535,29.58,36000.0
2007-05-29 10:10:00,44.63,44.73,44.54,44.73,39400.0,29.58,29.6463,29.5204,29.6463,39400.0
2007-05-29 10:15:00,44.73,44.87,44.66,44.85,171800.0,29.6463,29.7391,29.5999,29.7259,171800.0
2007-05-29 10:20:00,44.88,44.95,44.76,44.79,63800.0,29.7457,29.7921,29.6662,29.6861,63800.0
2007-05-29 10:25:00,44.8,44.83,44.66,44.74,44600.0,29.6927,29.7126,29.5999,29.653,44600.0
2007-05-29 10:30:00,44.76,44.85,44.68,44.71,46600.0,29.6662,29.7259,29.6132,29.6331,46600.0
2007-05-29 10:35:00,44.73,44.87,44.71,44.82,62600.0,29.6463,29.7391,29.6331,29.706,62600.0
2007-05-29 10:40:00,44.81,44.84,44.68,44.7,55400.0,29.6994,29.7192,29.6132,29.6264,55400.0
2007-05-29 10:45:00,44.71,44.85,44.7,44.78,41800.0,29.6331,29.7259,29.6264,29.6795,41800.0
2007-05-29 10:50:00,44.78,44.9,44.78,44.86,47200.0,29.6795,29.759,29.6795,29.7325,47200.0
2007-05-29 10:55:00,44.84,44.87,44.82,44.86,45400.0,29.7192,29.7391,29.706,29.7325,45400.0
2007-05-29 11:00:00,44.87,44.89,44.7,44.76,49800.0,29.7391,29.7524,29.6264,29.6662,49800.0
2007-05-29 11:05:00,44.76,44.78,44.71,44.74,29000.0,29.6662,29.6795,29.6331,29.653,29000.0
2007-05-29 11:10:00,44.77,44.86,44.74,44.77,40200.0,29.6728,29.7325,29.653,29.6728,40200.0
2007-05-29 11:15:00,44.79,44.79,44.72,44.73,38800.0,29.6861,29.6861,29.6397,29.6463,38800.0
2007-05-29 11:20:00,44.74,44.74,44.61,44.68,34000.0,29.653,29.653,29.5668,29.6132,34000.0
2007-05-29 11:25:00,44.68,44.69,44.54,44.55,23200.0,29.6132,29.6198,29.5204,29.527,23200.0
2007-05-29 11:30:00,44.55,44.63,44.49,44.55,54400.0,29.527,29.58,29.4873,29.527,54400.0
2007-05-29 11:35:00,44.54,44.58,44.52,44.56,27600.0,29.5204,29.5469,29.5071,29.5337,27600.0
2007-05-29 11:40:00,44.55,44.63,44.52,44.62,12000.0,29.527,29.58,29.5071,29.5734,12000.0
2007-05-29 11:45:00,44.62,44.67,44.6,44.63,10200.0,29.5734,29.6066,29.5602,29.58,10200.0
2007-05-29 11:50:00,44.63,44.69,44.6,44.6,25000.0,29.58,29.6198,29.5602,29.5602,25000.0
2007-05-29 11:55:00,44.59,44.6,44.46,44.46,25400.0,29.5535,29.5602,29.4674,29.4674,25400.0
2007-05-29 12:00:00,44.44,44.46,44.28,44.34,54800.0,29.4541,29.4674,29.3481,29.3878,54800.0
2007-05-29 12:05:00,44.34,44.42,44.34,44.4,17200.0,29.3878,29.4409,29.3878,29.4276,17200.0
2007-05-29 12:10:00,44.4,44.45,44.32,44.34,29200.0,29.4276,29.4607,29.3746,29.3878,29200.0
2007-05-29 12:15:00,44.33,44.34,44.27,44.3,22200.0,29.3812,29.3878,29.3414,29.3613,22200.0
2007-05-29 12:20:00,44.31,44.32,44.27,44.27,8800.0,29.368,29.3746,29.3414,29.3414,8800.0
2007-05-29 12:25:00,44.29,44.3,44.26,44.26,16800.0,29.3547,29.3613,29.3348,29.3348,16800.0
2007-05-29 12:30:00,44.26,44.29,44.21,44.25,33400.0,29.3348,29.3547,29.3017,29.3282,33400.0
2007-05-29 12:35:00,44.24,44.27,44.16,44.18,22600.0,29.3216,29.3414,29.2685,29.2818,22600.0
2007-05-29 12:40:00,44.19,44.2,44.12,44.15,20400.0,29.2884,29.2951,29.242,29.2619,20400.0
2007-05-29 12:45:00,44.16,44.23,44.16,44.22,11800.0,29.2685,29.3149,29.2685,29.3083,11800.0
2007-05-29 12:50:00,44.23,44.26,44.21,44.25,9800.0,29.3149,29.3348,29.3017,29.3282,9800.0
2007-05-29 12:55:00,44.26,44.29,44.26,44.29,12200.0,29.3348,29.3547,29.3348,29.3547,12200.0
2007-05-29 13:00:00,44.27,44.34,44.27,44.29,16600.0,29.3414,29.3878,29.3414,29.3547,16600.0
2007-05-29 13:05:00,44.29,44.38,44.29,44.38,15600.0,29.3547,29.4144,29.3547,29.4144,15600.0
2007-05-29 13:10:00,44.39,44.4,44.38,44.4,9200.0,29.421,29.4276,29.4144,29.4276,9200.0
2007-05-29 13:15:00,44.4,44.4,44.31,44.33,7800.0,29.4276,29.4276,29.368,29.3812,7800.0
2007-05-29 13:20:00,44.33,44.34,44.09,44.09,24400.0,29.3812,29.3878,29.2221,29.2221,24400.0
2007-05-29 13:25:00,44.1,44.24,44.08,44.23,12800.0,29.2288,29.3216,29.2155,29.3149,12800.0
2007-05-29 13:30:00,44.23,44.26,44.17,44.2,11800.0,29.3149,29.3348,29.2752,29.2951,11800.0
2007-05-29 13:35:00,44.2,44.22,44.04,44.04,19200.0,29.2951,29.3083,29.189,29.189,19200.0
2007-05-29 13:40:00,44.06,44.16,44.03,44.06,21000.0,29.2023,29.2685,29.1824,29.2023,21000.0
2007-05-29 13:45:00,44.07,44.1,44.04,44.07,8400.0,29.2089,29.2288,29.189,29.2089,8400.0
2007-05-29 13:50:00,44.07,44.16,44.06,44.16,9000.0,29.2089,29.2685,29.2023,29.2685,9000.0
2007-05-29 13:55:00,44.18,44.19,44.14,44.18,4400.0,29.2818,29.2884,29.2553,29.2818,4400.0
2007-05-29 14:00:00,44.16,44.18,44.09,44.13,14000.0,29.2685,29.2818,29.2221,29.2487,14000.0
2007-05-29 14:05:00,44.15,44.22,44.15,44.19,17800.0,29.2619,29.3083,29.2619,29.2884,17800.0
2007-05-29 14:10:00,44.21,44.24,44.15,44.24,31200.0,29.3017,29.3216,29.2619,29.3216,31200.0
2007-05-29 14:15:00,44.24,44.26,44.19,44.19,35800.0,29.3216,29.3348,29.2884,29.2884,35800.0
2007-05-29 14:20:00,44.21,44.22,44.17,44.17,7800.0,29.3017,29.3083,29.2752,29.2752,7800.0
2007-05-29 14:25:00,44.17,44.2,44.15,44.18,14400.0,29.2752,29.2951,29.2619,29.2818,14400.0
2007-05-29 14:30:00,44.18,44.18,44.08,44.1,18000.0,29.2818,29.2818,29.2155,29.2288,18000.0
2007-05-29 14:35:00,44.1,44.13,44.09,44.1,14000.0,29.2288,29.2487,29.2221,29.2288,14000.0
2007-05-29 14:40:00,44.1,44.19,44.1,44.15,14200.0,29.2288,29.2884,29.2288,29.2619,14200.0
2007-05-29 14:45:00,44.16,44.19,44.11,44.17,9000.0,29.2685,29.2884,29.2354,29.2752,9000.0
2007-05-29 14:50:00,44.19,44.19,44.12,44.15,9000.0,29.2884,29.2884,29.242,29.2619,9000.0
2007-05-29 14:55:00,44.15,44.22,44.15,44.22,20800.0,29.2619,29.3083,29.2619,29.3083,20800.0
2007-05-29 15:00:00,44.24,44.27,44.2,44.27,12800.0,29.3216,29.3414,29.2951,29.3414,12800.0
2007-05-29 15:05:00,44.26,44.28,44.23,44.24,11800.0,29.3348,29.3481,29.3149,29.3216,11800.0
2007-05-29 15:10:00,44.24,44.29,44.2,44.25,18000.0,29.3216,29.3547,29.2951,29.3282,18000.0
2007-05-29 15:15:00,44.27,44.38,44.26,44.35,30000.0,29.3414,29.4144,29.3348,29.3945,30000.0
2007-05-29 15:20:00,44.35,44.36,44.27,44.29,25000.0,29.3945,29.4011,29.3414,29.3547,25000.0
2007-05-29 15:25:00,44.29,44.34,44.27,44.28,28000.0,29.3547,29.3878,29.3414,29.3481,28000.0
2007-05-29 15:30:00,44.27,44.29,44.14,44.18,54800.0,29.3414,29.3547,29.2553,29.2818,54800.0
2007-05-29 15:35:00,44.18,44.21,44.14,44.19,65000.0,29.2818,29.3017,29.2553,29.2884,65000.0
2007-05-29 15:40:00,44.19,44.19,44.15,44.18,97800.0,29.2884,29.2884,29.2619,29.2818,97800.0
2007-05-29 15:45:00,44.18,44.2,44.17,44.18,40800.0,29.2818,29.2951,29.2752,29.2818,40800.0
2007-05-29 15:50:00,44.17,44.26,44.17,44.26,41800.0,29.2752,29.3348,29.2752,29.3348,41800.0
2007-05-29 15:55:00,44.24,44.27,44.2,44.24,50200.0,29.3216,29.3414,29.2951,29.3216,50200.0
2007-05-30 09:35:00,43.66,43.9,43.61,43.87,69800.0,28.9371,29.0962,28.904,29.0763,69800.0
2007-05-30 09:40:00,43.88,44.1,43.88,43.93,43800.0,29.083,29.2288,29.083,29.1161,43800.0
2007-05-30 09:45:00,43.96,43.99,43.85,43.91,47000.0,29.136,29.1559,29.0631,29.1028,47000.0
2007-05-30 09:50:00,43.9,43.98,43.87,43.98,25800.0,29.0962,29.1492,29.0763,29.1492,25800.0
2007-05-30 09:55:00,43.98,44.08,43.98,44.05,31600.0,29.1492,29.2155,29.1492,29.1956,31600.0
2007-05-30 10:00:00,44.06,44.13,44.04,44.06,42200.0,29.2023,29.2487,29.189,29.2023,42200.0
2007-05-30 10:05:00,44.08,44.21,44.07,44.17,38600.0,29.2155,29.3017,29.2089,29.2752,38600.0
2007-05-30 10:10:00,44.18,44.34,44.18,44.3,20600.0,29.2818,29.3878,29.2818,29.3613,20600.0
2007-05-30 10:15:00,44.33,44.44,44.31,44.36,29400.0,29.3812,29.4541,29.368,29.4011,29400.0
2007-05-30 10:20:00,44.37,44.4,44.26,44.3,22200.0,29.4077,29.4276,29.3348,29.3613,22200.0
2007-05-30 10:25:00,44.3,44.33,44.22,44.24,14600.0,29.3613,29.3812,29.3083,29.3216,14600.0
2007-05-30 10:30:00,44.26,44.3,44.15,44.15,24600.0,29.3348,29.3613,29.2619,29.2619,24600.0
2007-05-30 10:35:00,44.15,44.23,44.11,44.12,15000.0,29.2619,29.3149,29.2354,29.242,15000.0
2007-05-30 10:40:00,44.1,44.15,44.1,44.13,8600.0,29.2288,29.2619,29.2288,29.2487,8600.0
2007-05-30 10:45:00,44.13,44.25,44.1,44.23,8600.0,29.2487,29.3282,29.2288,29.3149,8600.0
2007-05-30 10:50:00,44.23,44.27,44.22,44.24,10200.0,29.3149,29.3414,29.3083,29.3216,10200.0
2007-05-30 10:55:00,44.25,44.27,44.19,44.24,15000.0,29.3282,29.3414,29.2884,29.3216,15000.0
2007-05-30 11:00:00,44.24,44.24,44.19,44.19,10000.0,29.3216,29.3216,29.2884,29.2884,10000.0
2007-05-30 11:05:00,44.19,44.23,44.19,44.21,3200.0,29.2884,29.3149,29.2884,29.3017,3200.0
2007-05-30 11:10:00,44.21,44.21,44.16,44.18,17800.0,29.3017,29.3017,29.2685,29.2818,17800.0
2007-05-30 11:15:00,44.18,44.24,44.16,44.24,11800.0,29.2818,29.3216,29.2685,29.3216,11800.0
2007-05-30 11:20:00,44.22,44.33,44.22,44.27,23800.0,29.3083,29.3812,29.3083,29.3414,23800.0
2007-05-30 11:25:00,44.27,44.31,44.26,44.27,29000.0,29.3414,29.368,29.3348,29.3414,29000.0
2007-05-30 11:30:00,44.27,44.3,44.27,44.29,16600.0,29.3414,29.3613,29.3414,29.3547,16600.0
2007-05-30 11:35:00,44.28,44.28,44.23,44.24,9800.0,29.3481,29.3481,29.3149,29.3216,9800.0
2007-05-30 11:40:00,44.24,44.34,44.23,44.34,56600.0,29.3216,29.3878,29.3149,29.3878,56600.0
2007-05-30 11:45:00,44.32,44.34,44.23,44.25,18000.0,29.3746,29.3878,29.3149,29.3282,18000.0
2007-05-30 11:50:00,44.26,44.38,44.26,44.36,60600.0,29.3348,29.4144,29.3348,29.4011,60600.0
2007-05-30 11:55:00,44.36,44.36,44.34,44.35,6000.0,29.4011,29.4011,29.3878,29.3945,6000.0
2007-05-30 12:00:00,44.35,44.37,44.31,44.35,20400.0,29.3945,29.4077,29.368,29.3945,20400.0
2007-05-30 12:05:00,44.35,44.42,44.35,44.42,28800.0,29.3945,29.4409,29.3945,29.4409,28800.0
2007-05-30 12:10:00,44.42,44.65,44.37,44.52,111800.0,29.4409,29.5933,29.4077,29.5071,111800.0
2007-05-30 12:15:00,44.52,44.65,44.52,44.62,32800.0,29.5071,29.5933,29.5071,29.5734,32800.0
2007-05-30 12:20:00,44.62,44.77,44.62,44.76,68400.0,29.5734,29.6728,29.5734,29.6662,68400.0
2007-05-30 12:25:00,44.78,44.85,44.75,44.84,52800.0,29.6795,29.7259,29.6596,29.7192,52800.0
2007-05-30 12:30:00,44.85,44.85,44.79,44.83,33600.0,29.7259,29.7259,29.6861,29.7126,33600.0
2007-05-30 12:35:00,44.82,44.82,44.75,44.76,18600.0,29.706,29.706,29.6596,29.6662,18600.0
2007-05-30 12:40:00,44.74,44.76,44.7,44.71,7400.0,29.653,29.6662,29.6264,29.6331,7400.0
2007-05-30 12:45:00,44.69,44.74,44.67,44.73,15600.0,29.6198,29.653,29.6066,29.6463,15600.0
2007-05-30 12:50:00,44.74,44.74,44.65,44.67,10600.0,29.653,29.653,29.5933,29.6066,10600.0
2007-05-30 12:55:00,44.65,44.74,44.65,44.73,27600.0,29.5933,29.653,29.5933,29.6463,27600.0
2007-05-30 13:00:00,44.74,44.79,44.72,44.72,13400.0,29.653,29.6861,29.6397,29.6397,13400.0
2007-05-30 13:05:00,44.72,44.8,44.7,44.8,32800.0,29.6397,29.6927,29.6264,29.6927,32800.0
2007-05-30 13:10:00,44.8,44.81,44.77,44.77,9000.0,29.6927,29.6994,29.6728,29.6728,9000.0
2007-05-30 13:15:00,44.77,44.77,44.66,44.68,18000.0,29.6728,29.6728,29.5999,29.6132,18000.0
2007-05-30 13:20:00,44.67,44.7,44.67,44.69,7000.0,29.6066,29.6264,29.6066,29.6198,7000.0
2007-05-30 13:25:00,44.69,44.69,44.65,44.66,10800.0,29.6198,29.6198,29.5933,29.5999,10800.0
2007-05-30 13:30:00,44.67,44.71,44.63,44.71,21200.0,29.6066,29.6331,29.58,29.6331,21200.0
2007-05-30 13:35:00,44.7,44.7,44.61,44.63,24000.0,29.6264,29.6264,29.5668,29.58,24000.0
2007-05-30 13:40:00,44.63,44.63,44.52,44.52,30600.0,29.58,29.58,29.5071,29.5071,30600.0
2007-05-30 13:45:00,44.52,44.59,44.51,44.56,20200.0,29.5071,29.5535,29.5005,29.5337,20200.0
2007-05-30 13:50:00,44.57,44.58,44.54,44.57,25000.0,29.5403,29.5469,29.5204,29.5403,25000.0
2007-05-30 13:55:00,44.57,44.59,44.56,44.57,8600.0,29.5403,29.5535,29.5337,29.5403,8600.0
2007-05-30 14:00:00,44.57,44.65,44.49,44.49,45600.0,29.5403,29.5933,29.4873,29.4873,45600.0
2007-05-30 14:05:00,44.49,44.65,44.43,44.55,65200.0,29.4873,29.5933,29.4475,29.527,65200.0
2007-05-30 14:10:00,44.57,44.75,44.53,44.65,40400.0,29.5403,29.6596,29.5138,29.5933,40400.0
2007-05-30 14:15:00,44.65,44.72,44.6,44.69,26800.0,29.5933,29.6397,29.5602,29.6198,26800.0
2007-05-30 14:20:00,44.67,44.69,44.6,44.69,24200.0,29.6066,29.6198,29.5602,29.6198,24200.0
2007-05-30 14:25:00,44.68,44.8,44.64,44.77,17000.0,29.6132,29.6927,29.5867,29.6728,17000.0
2007-05-30 14:30:00,44.79,44.84,44.7,44.8,45600.0,29.6861,29.7192,29.6264,29.6927,45600.0
2007-05-30 14:35:00,44.79,44.98,44.79,44.91,64400.0,29.6861,29.812,29.6861,29.7656,64400.0
2007-05-30 14:40:00,44.92,44.97,44.87,44.97,28200.0,29.7723,29.8054,29.7391,29.8054,28200.0
2007-05-30 14:45:00,44.98,44.98,44.86,44.88,8800.0,29.812,29.812,29.7325,29.7457,8800.0
2007-05-30 14:50:00,44.85,44.86,44.83,44.83,9400.0,29.7259,29.7325,29.7126,29.7126,9400.0
2007-05-30 14:55:00,44.85,44.86,44.81,44.85,23800.0,29.7259,29.7325,29.6994,29.7259,23800.0
2007-05-30 15:00:00,44.88,44.94,44.87,44.88,21200.0,29.7457,29.7855,29.7391,29.7457,21200.0
2007-05-30 15:05:00,44.87,44.88,44.79,44.82,29800.0,29.7391,29.7457,29.6861,29.706,29800.0
2007-05-30 15:10:00,44.81,44.81,44.73,44.74,57200.0,29.6994,29.6994,29.6463,29.653,57200.0
2007-05-30 15:15:00,44.73,44.77,44.73,44.73,90800.0,29.6463,29.6728,29.6463,29.6463,90800.0
2007-05-30 15:20:00,44.73,44.81,44.73,44.79,64000.0,29.6463,29.6994,29.6463,29.6861,64000.0
2007-05-30 15:25:00,44.8,44.86,44.79,44.83,29200.0,29.6927,29.7325,29.6861,29.7126,29200.0
2007-05-30 15:30:00,44.82,44.85,44.79,44.85,44400.0,29.706,29.7259,29.6861,29.7259,44400.0
2007-05-30 15:35:00,44.85,44.9,44.85,44.88,50400.0,29.7259,29.759,29.7259,29.7457,50400.0
2007-05-30 15:40:00,44.88,44.92,44.85,44.88,75000.0,29.7457,29.7723,29.7259,29.7457,75000.0
2007-05-30 15:45:00,44.88,44.94,44.81,44.84,83000.0,29.7457,29.7855,29.6994,29.7192,83000.0
2007-05-30 15:50:00,44.82,44.9,44.81,44.89,54400.0,29.706,29.759,29.6994,29.7524,54400.0
2007-05-30 15:55:00,44.9,44.97,44.88,44.95,47400.0,29.759,29.8054,29.7457,29.7921,47400.0
2007-05-31 09:30:00,46.65,46.65,46.54,46.54,800.0,30.9189,30.9189,30.846,30.846,800.0
2007-05-31 09:35:00,46.54,46.6,46.28,46.51,238000.0,30.846,30.8857,30.6736,30.8261,238000.0
2007-05-31 09:40:00,46.5,46.52,46.34,46.42,110400.0,30.8195,30.8327,30.7134,30.7664,110400.0
2007-05-31 09:45:00,46.4,46.4,45.85,45.95,104200.0,30.7532,30.7532,30.3886,30.4549,104200.0
2007-05-31 09:50:00,45.93,46.12,45.76,46.12,117800.0,30.4417,30.5676,30.329,30.5676,117800.0
2007-05-31 09:55:00,46.1,46.18,46.08,46.16,81600.0,30.5543,30.6074,30.5411,30.5941,81600.0
2007-05-31 10:00:00,46.15,46.29,46.13,46.23,84600.0,30.5875,30.6803,30.5742,30.6405,84600.0
2007-05-31 10:05:00,46.23,46.44,46.23,46.34,75800.0,30.6405,30.7797,30.6405,30.7134,75800.0
2007-05-31 10:10:00,46.35,46.38,46.23,46.32,43000.0,30.72,30.7399,30.6405,30.7002,43000.0
2007-05-31 10:15:00,46.31,46.41,46.27,46.37,66600.0,30.6935,30.7598,30.667,30.7333,66600.0
2007-05-31 10:20:00,46.37,46.5,46.34,46.47,108800.0,30.7333,30.8195,30.7134,30.7996,108800.0
2007-05-31 10:25:00,46.47,46.6,46.38,46.55,125000.0,30.7996,30.8857,30.7399,30.8526,125000.0
2007-05-31 10:30:00,46.58,46.6,46.44,46.49,69800.0,30.8725,30.8857,30.7797,30.8128,69800.0
2007-05-31 10:35:00,46.5,46.5,46.4,46.49,84800.0,30.8195,30.8195,30.7532,30.8128,84800.0
2007-05-31 10:40:00,46.49,46.52,46.46,46.51,39600.0,30.8128,30.8327,30.7929,30.8261,39600.0
2007-05-31 10:45:00,46.52,46.52,46.48,46.49,41400.0,30.8327,30.8327,30.8062,30.8128,41400.0
2007-05-31 10:50:00,46.5,46.75,46.49,46.7,105400.0,30.8195,30.9852,30.8128,30.952,105400.0
2007-05-31 10:55:00,46.69,46.77,46.52,46.57,95400.0,30.9454,30.9984,30.8327,30.8659,95400.0
2007-05-31 11:00:00,46.58,46.68,46.53,46.58,86400.0,30.8725,30.9388,30.8393,30.8725,86400.0
2007-05-31 11:05:00,46.58,46.68,46.54,46.59,50200.0,30.8725,30.9388,30.846,30.8791,50200.0
2007-05-31 11:10:00,46.6,46.63,46.29,46.37,107600.0,30.8857,30.9056,30.6803,30.7333,107600.0
2007-05-31 11:15:00,46.38,46.4,46.07,46.17,88000.0,30.7399,30.7532,30.5345,30.6007,88000.0
2007-05-31 11:20:00,46.17,46.23,46.02,46.15,61000.0,30.6007,30.6405,30.5013,30.5875,61000.0
2007-05-31 11:25:00,46.16,46.23,46.13,46.14,47200.0,30.5941,30.6405,30.5742,30.5809,47200.0
2007-05-31 11:30:00,46.13,46.23,46.13,46.17,31200.0,30.5742,30.6405,30.5742,30.6007,31200.0
2007-05-31 11:35:00,46.17,46.2,46.06,46.18,72600.0,30.6007,30.6206,30.5278,30.6074,72600.0
2007-05-31 11:40:00,46.2,46.27,46.12,46.12,29400.0,30.6206,30.667,30.5676,30.5676,29400.0
2007-05-31 11:45:00,46.14,46.2,46.1,46.15,32600.0,30.5809,30.6206,30.5543,30.5875,32600.0
2007-05-31 11:50:00,46.15,46.24,46.15,46.23,29800.0,30.5875,30.6471,30.5875,30.6405,29800.0
2007-05-31 11:55:00,46.23,46.38,46.23,46.38,61800.0,30.6405,30.7399,30.6405,30.7399,61800.0
2007-05-31 12:00:00,46.38,46.45,46.28,46.29,59200.0,30.7399,30.7863,30.6736,30.6803,59200.0
2007-05-31 12:05:00,46.29,46.38,46.29,46.38,39400.0,30.6803,30.7399,30.6803,30.7399,39400.0
2007-05-31 12:10:00,46.38,46.51,46.35,46.51,60200.0,30.7399,30.8261,30.72,30.8261,60200.0
2007-05-31 12:15:00,46.51,46.66,46.51,46.62,45400.0,30.8261,30.9255,30.8261,30.899,45400.0
2007-05-31 12:20:00,46.62,46.7,46.62,46.69,46400.0,30.899,30.952,30.899,30.9454,46400.0
2007-05-31 12:25:00,46.69,46.69,46.63,46.65,25600.0,30.9454,30.9454,30.9056,30.9189,25600.0
2007-05-31 12:30:00,46.65,46.66,46.59,46.6,23400.0,30.9189,30.9255,30.8791,30.8857,23400.0
2007-05-31 12:35:00,46.6,46.65,46.55,46.6,50600.0,30.8857,30.9189,30.8526,30.8857,50600.0
2007-05-31 12:40:00,46.6,46.63,46.55,46.6,64800.0,30.8857,30.9056,30.8526,30.8857,64800.0
2007-05-31 12:45:00,46.59,46.63,46.51,46.52,34800.0,30.8791,30.9056,30.8261,30.8327,34800.0
2007-05-31 12:50:00,46.52,46.55,46.44,46.47,31400.0,30.8327,30.8526,30.7797,30.7996,31400.0
2007-05-31 12:55:00,46.45,46.49,46.37,46.37,31000.0,30.7863,30.8128,30.7333,30.7333,31000.0
2007-05-31 13:00:00,46.38,46.47,46.37,46.42,62800.0,30.7399,30.7996,30.7333,30.7664,62800.0
2007-05-31 13:05:00,46.42,46.45,46.33,46.35,79200.0,30.7664,30.7863,30.7068,30.72,79200.0
2007-05-31 13:10:00,46.37,46.58,46.35,46.54,56600.0,30.7333,30.8725,30.72,30.846,56600.0
2007-05-31 13:15:00,46.54,46.58,46.48,46.52,29400.0,30.846,30.8725,30.8062,30.8327,29400.0
2007-05-31 13:20:00,46.53,46.57,46.48,46.48,67400.0,30.8393,30.8659,30.8062,30.8062,67400.0
2007-05-31 13:25:00,46.47,46.47,46.23,46.31,84400.0,30.7996,30.7996,30.6405,30.6935,84400.0
2007-05-31 13:30:00,46.31,46.31,46.21,46.27,26200.0,30.6935,30.6935,30.6272,30.667,26200.0
2007-05-31 13:35:00,46.27,46.33,46.21,46.31,65600.0,30.667,30.7068,30.6272,30.6935,65600.0
2007-05-31 13:40:00,46.32,46.38,46.27,46.35,39800.0,30.7002,30.7399,30.667,30.72,39800.0
2007-05-31 13:45:00,46.35,46.41,46.3,46.4,37400.0,30.72,30.7598,30.6869,30.7532,37400.0
2007-05-31 13:50:00,46.41,46.45,46.34,46.43,26600.0,30.7598,30.7863,30.7134,30.7731,26600.0
2007-05-31 13:55:00,46.42,46.5,46.38,46.38,30000.0,30.7664,30.8195,30.7399,30.7399,30000.0
2007-05-31 14:00:00,46.4,46.49,46.39,46.46,21800.0,30.7532,30.8128,30.7465,30.7929,21800.0
2007-05-31 14:05:00,46.46,46.53,46.39,46.52,33600.0,30.7929,30.8393,30.7465,30.8327,33600.0
2007-05-31 14:10:00,46.52,46.6,46.47,46.6,60600.0,30.8327,30.8857,30.7996,30.8857,60600.0
2007-05-31 14:15:00,46.6,46.63,46.55,46.6,61400.0,30.8857,30.9056,30.8526,30.8857,61400.0
2007-05-31 14:20:00,46.6,46.72,46.6,46.7,68400.0,30.8857,30.9653,30.8857,30.952,68400.0
2007-05-31 14:25:00,46.71,46.81,46.65,46.75,99800.0,30.9586,31.0249,30.9189,30.9852,99800.0
2007-05-31 14:30:00,46.77,46.85,46.73,46.84,54600.0,30.9984,31.0514,30.9719,31.0448,54600.0
2007-05-31 14:35:00,46.84,46.88,46.77,46.85,97000.0,31.0448,31.0713,30.9984,31.0514,97000.0
2007-05-31 14:40:00,46.84,46.85,46.75,46.77,56400.0,31.0448,31.0514,30.9852,30.9984,56400.0
2007-05-31 14:45:00,46.77,46.9,46.77,46.88,57400.0,30.9984,31.0846,30.9984,31.0713,57400.0
2007-05-31 14:50:00,46.88,47.24,46.88,47.16,207800.0,31.0713,31.3099,31.0713,31.2569,207800.0
2007-05-31 14:55:00,47.15,47.18,46.98,47.03,101000.0,31.2503,31.2701,31.1376,31.1707,101000.0
2007-05-31 15:00:00,47.04,47.2,47.02,47.17,139600.0,31.1774,31.2834,31.1641,31.2635,139600.0
2007-05-31 15:05:00,47.14,47.34,47.13,47.24,167600.0,31.2436,31.3762,31.237,31.3099,167600.0
2007-05-31 15:10:00,47.25,47.3,47.13,47.15,119400.0,31.3165,31.3497,31.237,31.2503,119400.0
2007-05-31 15:15:00,47.15,47.2,47.09,47.13,113200.0,31.2503,31.2834,31.2105,31.237,113200.0
2007-05-31 15:20:00,47.13,47.13,46.99,47.08,114800.0,31.237,31.237,31.1442,31.2039,114800.0
2007-05-31 15:25:00,47.09,47.1,46.98,47.02,80600.0,31.2105,31.2171,31.1376,31.1641,80600.0
2007-05-31 15:30:00,47.02,47.06,46.9,46.96,104000.0,31.1641,31.1906,31.0846,31.1243,104000.0
2007-05-31 15:35:00,46.94,47.09,46.91,47.02,86600.0,31.1111,31.2105,31.0912,31.1641,86600.0
2007-05-31 15:40:00,47.01,47.08,47.0,47.02,113200.0,31.1575,31.2039,31.1508,31.1641,113200.0
2007-05-31 15:45:00,47.02,47.08,47.0,47.05,114000.0,31.1641,31.2039,31.1508,31.184,114000.0
2007-05-31 15:50:00,47.04,47.06,47.0,47.02,157600.0,31.1774,31.1906,31.1508,31.1641,157600.0
2007-05-31 15:55:00,47.02,47.2,47.01,47.07,198200.0,31.1641,31.2834,31.1575,31.1972,198200.0
2007-06-01 09:30:00,47.19,47.22,46.72,46.91,142200.0,31.2768,31.2967,30.9653,31.0912,142200.0
2007-06-01 09:35:00,46.89,47.09,46.88,47.0,115000.0,31.0779,31.2105,31.0713,31.1508,115000.0
2007-06-01 09:40:00,47.0,47.08,46.91,47.01,102800.0,31.1508,31.2039,31.0912,31.1575,102800.0
2007-06-01 09:45:00,47.01,47.07,46.92,46.99,62000.0,31.1575,31.1972,31.0978,31.1442,62000.0
2007-06-01 09:50:00,47.01,47.05,46.9,46.99,45200.0,31.1575,31.184,31.0846,31.1442,45200.0
2007-06-01 09:55:00,47.0,47.06,46.94,47.03,67200.0,31.1508,31.1906,31.1111,31.1707,67200.0
2007-06-01 10:00:00,47.01,47.3,46.95,47.22,94400.0,31.1575,31.3497,31.1177,31.2967,94400.0
2007-06-01 10:05:00,47.22,47.26,47.1,47.1,57600.0,31.2967,31.3232,31.2171,31.2171,57600.0
2007-06-01 10:10:00,47.12,47.13,46.96,46.99,74000.0,31.2304,31.237,31.1243,31.1442,74000.0
2007-06-01 10:15:00,46.99,47.07,46.91,47.04,110800.0,31.1442,31.1972,31.0912,31.1774,110800.0
2007-06-01 10:20:00,47.04,47.05,46.8,46.83,59200.0,31.1774,31.184,31.0183,31.0382,59200.0
2007-06-01 10:25:00,46.83,46.83,46.61,46.67,77600.0,31.0382,31.0382,30.8924,30.9321,77600.0
2007-06-01 10:30:00,46.68,46.83,46.68,46.79,78000.0,30.9388,31.0382,30.9388,31.0117,78000.0
2007-06-01 10:35:00,46.81,46.83,46.67,46.67,53200.0,31.0249,31.0382,30.9321,30.9321,53200.0
2007-06-01 10:40:00,46.66,46.69,46.55,46.67,62800.0,30.9255,30.9454,30.8526,30.9321,62800.0
2007-06-01 10:45:00,46.67,46.8,46.66,46.76,95200.0,30.9321,31.0183,30.9255,30.9918,95200.0
2007-06-01 10:50:00,46.76,46.8,46.72,46.76,53800.0,30.9918,31.0183,30.9653,30.9918,53800.0
2007-06-01 10:55:00,46.76,46.81,46.73,46.8,38200.0,30.9918,31.0249,30.9719,31.0183,38200.0
2007-06-01 11:00:00,46.8,46.86,46.77,46.8,51400.0,31.0183,31.0581,30.9984,31.0183,51400.0
2007-06-01 11:05:00,46.8,46.98,46.79,46.95,28400.0,31.0183,31.1376,31.0117,31.1177,28400.0
2007-06-01 11:10:00,46.94,46.96,46.91,46.96,29200.0,31.1111,31.1243,31.0912,31.1243,29200.0
2007-06-01 11:15:00,46.95,46.99,46.9,46.99,47000.0,31.1177,31.1442,31.0846,31.1442,47000.0
2007-06-01 11:20:00,46.99,46.99,46.85,46.85,23200.0,31.1442,31.1442,31.0514,31.0514,23200.0
2007-06-01 11:25:00,46.85,46.89,46.81,46.84,16200.0,31.0514,31.0779,31.0249,31.0448,16200.0
2007-06-01 11:30:00,46.84,47.02,46.82,46.92,52000.0,31.0448,31.1641,31.0315,31.0978,52000.0
2007-06-01 11:35:00,46.91,46.98,46.91,46.98,21600.0,31.0912,31.1376,31.0912,31.1376,21600.0
2007-06-01 11:40:00,46.98,47.07,46.93,47.02,32000.0,31.1376,31.1972,31.1045,31.1641,32000.0
2007-06-01 11:45:00,47.02,47.17,47.02,47.12,42800.0,31.1641,31.2635,31.1641,31.2304,42800.0
2007-06-01 11:50:00,47.12,47.15,47.07,47.13,16400.0,31.2304,31.2503,31.1972,31.237,16400.0
2007-06-01 11:55:00,47.13,47.16,47.07,47.07,18800.0,31.237,31.2569,31.1972,31.1972,18800.0
2007-06-01 12:00:00,47.06,47.07,46.98,47.0,31400.0,31.1906,31.1972,31.1376,31.1508,31400.0
2007-06-01 12:05:00,46.99,47.04,46.95,46.98,31400.0,31.1442,31.1774,31.1177,31.1376,31400.0
2007-06-01 12:10:00,46.97,47.02,46.94,46.99,26400.0,31.131,31.1641,31.1111,31.1442,26400.0
2007-06-01 12:15:00,46.99,46.99,46.9,46.9,31200.0,31.1442,31.1442,31.0846,31.0846,31200.0
2007-06-01 12:20:00,46.9,46.91,46.62,46.65,59200.0,31.0846,31.0912,30.899,30.9189,59200.0
2007-06-01 12:25:00,46.65,46.7,46.51,46.51,54000.0,30.9189,30.952,30.8261,30.8261,54000.0
2007-06-01 12:30:00,46.51,46.55,46.37,46.41,101800.0,30.8261,30.8526,30.7333,30.7598,101800.0
2007-06-01 12:35:00,46.42,46.51,46.41,46.51,43600.0,30.7664,30.8261,30.7598,30.8261,43600.0
2007-06-01 12:40:00,46.49,46.56,46.48,46.48,23800.0,30.8128,30.8592,30.8062,30.8062,23800.0
2007-06-01 12:45:00,46.49,46.49,46.35,46.37,38400.0,30.8128,30.8128,30.72,30.7333,38400.0
2007-06-01 12:50:00,46.38,46.44,46.35,46.38,31000.0,30.7399,30.7797,30.72,30.7399,31000.0
2007-06-01 12:55:00,46.38,46.49,46.35,46.49,25400.0,30.7399,30.8128,30.72,30.8128,25400.0
2007-06-01 13:00:00,46.47,46.51,46.44,46.49,27400.0,30.7996,30.8261,30.7797,30.8128,27400.0
2007-06-01 13:05:00,46.5,46.52,46.46,46.5,29400.0,30.8195,30.8327,30.7929,30.8195,29400.0
2007-06-01 13:10:00,46.5,46.52,46.47,46.47,18400.0,30.8195,30.8327,30.7996,30.7996,18400.0
2007-06-01 13:15:00,46.48,46.59,46.43,46.58,21800.0,30.8062,30.8791,30.7731,30.8725,21800.0
2007-06-01 13:20:00,46.58,46.58,46.44,46.44,18000.0,30.8725,30.8725,30.7797,30.7797,18000.0
2007-06-01 13:25:00,46.47,46.5,46.47,46.5,12800.0,30.7996,30.8195,30.7996,30.8195,12800.0
2007-06-01 13:30:00,46.5,46.52,46.44,46.46,20800.0,30.8195,30.8327,30.7797,30.7929,20800.0
2007-06-01 13:35:00,46.46,46.49,46.42,46.44,24000.0,30.7929,30.8128,30.7664,30.7797,24000.0
2007-06-01 13:40:00,46.45,46.45,46.37,46.38,14000.0,30.7863,30.7863,30.7333,30.7399,14000.0
2007-06-01 13:45:00,46.38,46.43,46.35,46.41,24400.0,30.7399,30.7731,30.72,30.7598,24400.0
2007-06-01 13:50:00,46.41,46.43,46.31,46.37,31600.0,30.7598,30.7731,30.6935,30.7333,31600.0
2007-06-01 13:55:00,46.35,46.43,46.33,46.41,34600.0,30.72,30.7731,30.7068,30.7598,34600.0
2007-06-01 14:00:00,46.42,46.52,46.39,46.49,41600.0,30.7664,30.8327,30.7465,30.8128,41600.0
2007-06-01 14:05:00,46.49,46.52,46.47,46.5,24200.0,30.8128,30.8327,30.7996,30.8195,24200.0
2007-06-01 14:10:00,46.5,46.53,46.5,46.51,21200.0,30.8195,30.8393,30.8195,30.8261,21200.0
2007-06-01 14:15:00,46.52,46.57,46.51,46.57,22800.0,30.8327,30.8659,30.8261,30.8659,22800.0
2007-06-01 14:20:00,46.56,46.57,46.52,46.53,43200.0,30.8592,30.8659,30.8327,30.8393,43200.0
2007-06-01 14:25:00,46.54,46.56,46.53,46.56,12200.0,30.846,30.8592,30.8393,30.8592,12200.0
2007-06-01 14:30:00,46.56,46.56,46.48,46.51,20600.0,30.8592,30.8592,30.8062,30.8261,20600.0
2007-06-01 14:35:00,46.5,46.53,46.47,46.47,27400.0,30.8195,30.8393,30.7996,30.7996,27400.0
2007-06-01 14:40:00,46.48,46.56,46.48,46.52,24800.0,30.8062,30.8592,30.8062,30.8327,24800.0
2007-06-01 14:45:00,46.52,46.57,46.52,46.54,16800.0,30.8327,30.8659,30.8327,30.846,16800.0
2007-06-01 14:50:00,46.55,46.58,46.52,46.58,30800.0,30.8526,30.8725,30.8327,30.8725,30800.0
2007-06-01 14:55:00,46.58,46.63,46.55,46.58,26800.0,30.8725,30.9056,30.8526,30.8725,26800.0
2007-06-01 15:00:00,46.58,46.6,46.56,46.56,31600.0,30.8725,30.8857,30.8592,30.8592,31600.0
2007-06-01 15:05:00,46.56,46.65,46.56,46.64,46800.0,30.8592,30.9189,30.8592,30.9122,46800.0
2007-06-01 15:10:00,46.65,46.72,46.63,46.72,34200.0,30.9189,30.9653,30.9056,30.9653,34200.0
2007-06-01 15:15:00,46.72,46.85,46.72,46.85,57200.0,30.9653,31.0514,30.9653,31.0514,57200.0
2007-06-01 15:20:00,46.85,46.9,46.8,46.81,81400.0,31.0514,31.0846,31.0183,31.0249,81400.0
2007-06-01 15:25:00,46.81,46.85,46.8,46.83,43200.0,31.0249,31.0514,31.0183,31.0382,43200.0
2007-06-01 15:30:00,46.83,46.84,46.81,46.83,64400.0,31.0382,31.0448,31.0249,31.0382,64400.0
2007-06-01 15:35:00,46.83,46.89,46.83,46.87,39600.0,31.0382,31.0779,31.0382,31.0647,39600.0
2007-06-01 15:40:00,46.88,46.92,46.87,46.91,58200.0,31.0713,31.0978,31.0647,31.0912,58200.0
2007-06-01 15:45:00,46.9,46.99,46.9,46.98,68000.0,31.0846,31.1442,31.0846,31.1376,68000.0
2007-06-01 15:50:00,46.99,47.0,46.92,46.97,76200.0,31.1442,31.1508,31.0978,31.131,76200.0
2007-06-01 15:55:00,46.97,47.09,46.97,47.05,103000.0,31.131,31.2105,31.131,31.184,103000.0
2007-06-04 09:30:00,47.05,47.37,46.99,47.27,90600.0,31.184,31.3961,31.1442,31.3298,90600.0
2007-06-04 09:35:00,47.25,47.37,47.16,47.23,48600.0,31.3165,31.3961,31.2569,31.3033,48600.0
2007-06-04 09:40:00,47.23,47.5,47.23,47.46,72400.0,31.3033,31.4822,31.3033,31.4557,72400.0
2007-06-04 09:45:00,47.46,47.49,47.34,47.34,32200.0,31.4557,31.4756,31.3762,31.3762,32200.0
2007-06-04 09:50:00,47.35,47.36,46.99,47.05,66000.0,31.3828,31.3895,31.1442,31.184,66000.0
2007-06-04 09:55:00,47.08,47.1,46.8,46.82,49000.0,31.2039,31.2171,31.0183,31.0315,49000.0
2007-06-04 10:00:00,46.8,47.07,46.8,46.82,40200.0,31.0183,31.1972,31.0183,31.0315,40200.0
2007-06-04 10:05:00,46.83,46.91,46.67,46.87,45000.0,31.0382,31.0912,30.9321,31.0647,45000.0
2007-06-04 10:10:00,46.9,46.9,46.83,46.84,31000.0,31.0846,31.0846,31.0382,31.0448,31000.0
2007-06-04 10:15:00,46.84,46.89,46.8,46.81,44800.0,31.0448,31.0779,31.0183,31.0249,44800.0
2007-06-04 10:20:00,46.8,46.85,46.8,46.85,29000.0,31.0183,31.0514,31.0183,31.0514,29000.0
2007-06-04 10:25:00,46.85,46.92,46.84,46.88,33000.0,31.0514,31.0978,31.0448,31.0713,33000.0
2007-06-04 10:30:00,46.88,46.93,46.85,46.89,27000.0,31.0713,31.1045,31.0514,31.0779,27000.0
2007-06-04 10:35:00,46.88,46.88,46.83,46.88,23600.0,31.0713,31.0713,31.0382,31.0713,23600.0
2007-06-04 10:40:00,46.9,46.91,46.85,46.91,28000.0,31.0846,31.0912,31.0514,31.0912,28000.0
2007-06-04 10:45:00,46.91,46.91,46.85,46.85,20400.0,31.0912,31.0912,31.0514,31.0514,20400.0
2007-06-04 10:50:00,46.85,46.86,46.76,46.78,32600.0,31.0514,31.0581,30.9918,31.005,32600.0
2007-06-04 10:55:00,46.77,46.83,46.77,46.82,19000.0,30.9984,31.0382,30.9984,31.0315,19000.0
2007-06-04 11:00:00,46.82,46.92,46.82,46.92,24800.0,31.0315,31.0978,31.0315,31.0978,24800.0
2007-06-04 11:05:00,46.92,46.93,46.79,46.81,52000.0,31.0978,31.1045,31.0117,31.0249,52000.0
2007-06-04 11:10:00,46.82,46.84,46.78,46.83,21400.0,31.0315,31.0448,31.005,31.0382,21400.0
2007-06-04 11:15:00,46.83,46.87,46.83,46.87,13400.0,31.0382,31.0647,31.0382,31.0647,13400.0
2007-06-04 11:20:00,46.85,46.91,46.85,46.89,13200.0,31.0514,31.0912,31.0514,31.0779,13200.0
2007-06-04 11:25:00,46.89,46.98,46.88,46.88,35400.0,31.0779,31.1376,31.0713,31.0713,35400.0
2007-06-04 11:30:00,46.88,46.9,46.85,46.85,21200.0,31.0713,31.0846,31.0514,31.0514,21200.0
2007-06-04 11:35:00,46.85,46.87,46.83,46.83,19000.0,31.0514,31.0647,31.0382,31.0382,19000.0
2007-06-04 11:40:00,46.83,46.83,46.8,46.81,24600.0,31.0382,31.0382,31.0183,31.0249,24600.0
2007-06-04 11:45:00,46.82,46.85,46.81,46.82,19600.0,31.0315,31.0514,31.0249,31.0315,19600.0
2007-06-04 11:50:00,46.82,46.82,46.68,46.69,37000.0,31.0315,31.0315,30.9388,30.9454,37000.0
2007-06-04 11:55:00,46.69,46.7,46.6,46.6,23200.0,30.9454,30.952,30.8857,30.8857,23200.0
2007-06-04 12:00:00,46.61,46.76,46.6,46.69,28200.0,30.8924,30.9918,30.8857,30.9454,28200.0
2007-06-04 12:05:00,46.68,46.69,46.63,46.66,23000.0,30.9388,30.9454,30.9056,30.9255,23000.0
2007-06-04 12:10:00,46.67,46.69,46.67,46.68,16800.0,30.9321,30.9454,30.9321,30.9388,16800.0
2007-06-04 12:15:00,46.68,46.77,46.68,46.7,26600.0,30.9388,30.9984,30.9388,30.952,26600.0
2007-06-04 12:20:00,46.69,46.83,46.69,46.81,24800.0,30.9454,31.0382,30.9454,31.0249,24800.0
2007-06-04 12:25:00,46.81,46.81,46.73,46.76,21800.0,31.0249,31.0249,30.9719,30.9918,21800.0
2007-06-04 12:30:00,46.76,46.76,46.71,46.76,19000.0,30.9918,30.9918,30.9586,30.9918,19000.0
2007-06-04 12:35:00,46.75,46.85,46.75,46.81,31400.0,30.9852,31.0514,30.9852,31.0249,31400.0
2007-06-04 12:40:00,46.82,46.82,46.75,46.77,27000.0,31.0315,31.0315,30.9852,30.9984,27000.0
2007-06-04 12:45:00,46.79,46.82,46.77,46.79,21400.0,31.0117,31.0315,30.9984,31.0117,21400.0
2007-06-04 12:50:00,46.8,46.8,46.73,46.74,29400.0,31.0183,31.0183,30.9719,30.9785,29400.0
2007-06-04 12:55:00,46.74,46.75,46.71,46.73,16200.0,30.9785,30.9852,30.9586,30.9719,16200.0
2007-06-04 13:00:00,46.73,46.74,46.72,46.72,16600.0,30.9719,30.9785,30.9653,30.9653,16600.0
2007-06-04 13:05:00,46.72,46.72,46.66,46.67,22200.0,30.9653,30.9653,30.9255,30.9321,22200.0
2007-06-04 13:10:00,46.67,46.74,46.67,46.74,15800.0,30.9321,30.9785,30.9321,30.9785,15800.0
2007-06-04 13:15:00,46.74,46.77,46.72,46.72,19400.0,30.9785,30.9984,30.9653,30.9653,19400.0
2007-06-04 13:20:00,46.72,46.72,46.65,46.69,12800.0,30.9653,30.9653,30.9189,30.9454,12800.0
2007-06-04 13:25:00,46.7,46.74,46.69,46.74,13000.0,30.952,30.9785,30.9454,30.9785,13000.0
2007-06-04 13:30:00,46.74,46.78,46.74,46.74,14800.0,30.9785,31.005,30.9785,30.9785,14800.0
2007-06-04 13:35:00,46.74,46.79,46.67,46.72,25200.0,30.9785,31.0117,30.9321,30.9653,25200.0
2007-06-04 13:40:00,46.7,46.76,46.7,46.7,15600.0,30.952,30.9918,30.952,30.952,15600.0
2007-06-04 13:45:00,46.68,46.74,46.68,46.74,10400.0,30.9388,30.9785,30.9388,30.9785,10400.0
2007-06-04 13:50:00,46.73,46.76,46.68,46.69,18600.0,30.9719,30.9918,30.9388,30.9454,18600.0
2007-06-04 13:55:00,46.69,46.83,46.69,46.83,35000.0,30.9454,31.0382,30.9454,31.0382,35000.0
2007-06-04 14:00:00,46.81,46.88,46.81,46.88,22400.0,31.0249,31.0713,31.0249,31.0713,22400.0
2007-06-04 14:05:00,46.89,47.01,46.88,47.01,32800.0,31.0779,31.1575,31.0713,31.1575,32800.0
2007-06-04 14:10:00,46.99,47.03,46.96,46.96,22800.0,31.1442,31.1707,31.1243,31.1243,22800.0
2007-06-04 14:15:00,46.96,46.98,46.9,46.93,23200.0,31.1243,31.1376,31.0846,31.1045,23200.0
2007-06-04 14:20:00,46.93,46.98,46.91,46.91,26000.0,31.1045,31.1376,31.0912,31.0912,26000.0
2007-06-04 14:25:00,46.9,46.95,46.88,46.91,16800.0,31.0846,31.1177,31.0713,31.0912,16800.0
2007-06-04 14:30:00,46.9,46.92,46.85,46.9,21600.0,31.0846,31.0978,31.0514,31.0846,21600.0
2007-06-04 14:35:00,46.9,46.98,46.88,46.98,33400.0,31.0846,31.1376,31.0713,31.1376,33400.0
2007-06-04 14:40:00,46.97,47.01,46.97,46.99,31400.0,31.131,31.1575,31.131,31.1442,31400.0
2007-06-04 14:45:00,47.01,47.03,46.94,46.99,21200.0,31.1575,31.1707,31.1111,31.1442,21200.0
2007-06-04 14:50:00,46.98,47.02,46.93,46.93,18200.0,31.1376,31.1641,31.1045,31.1045,18200.0
2007-06-04 14:55:00,46.93,47.01,46.93,46.98,14200.0,31.1045,31.1575,31.1045,31.1376,14200.0
2007-06-04 15:00:00,46.99,47.1,46.98,47.04,40400.0,31.1442,31.2171,31.1376,31.1774,40400.0
2007-06-04 15:05:00,47.05,47.13,47.04,47.05,27200.0,31.184,31.237,31.1774,31.184,27200.0
2007-06-04 15:10:00,47.05,47.05,46.99,47.02,21600.0,31.184,31.184,31.1442,31.1641,21600.0
2007-06-04 15:15:00,47.02,47.1,47.02,47.09,19000.0,31.1641,31.2171,31.1641,31.2105,19000.0
2007-06-04 15:20:00,47.09,47.2,47.06,47.16,38200.0,31.2105,31.2834,31.1906,31.2569,38200.0
2007-06-04 15:25:00,47.17,47.19,47.04,47.09,40000.0,31.2635,31.2768,31.1774,31.2105,40000.0
2007-06-04 15:30:00,47.09,47.16,47.08,47.09,41800.0,31.2105,31.2569,31.2039,31.2105,41800.0
2007-06-04 15:35:00,47.09,47.34,47.09,47.33,113200.0,31.2105,31.3762,31.2105,31.3696,113200.0
2007-06-04 15:40:00,47.33,47.34,47.24,47.24,93600.0,31.3696,31.3762,31.3099,31.3099,93600.0
2007-06-04 15:45:00,47.24,47.34,47.23,47.33,48800.0,31.3099,31.3762,31.3033,31.3696,48800.0
2007-06-04 15:50:00,47.35,47.35,47.23,47.3,91800.0,31.3828,31.3828,31.3033,31.3497,91800.0
2007-06-04 15:55:00,47.28,47.35,47.24,47.34,98400.0,31.3364,31.3828,31.3099,31.3762,98400.0
2007-06-05 09:30:00,47.43,48.17,47.26,48.07,153000.0,31.4358,31.9263,31.3232,31.86,153000.0
2007-06-05 09:35:00,48.01,48.23,47.77,48.06,170200.0,31.8203,31.9661,31.6612,31.8534,170200.0
2007-06-05 09:40:00,48.06,48.43,47.96,48.4,133600.0,31.8534,32.0986,31.7871,32.0787,133600.0
2007-06-05 09:45:00,48.4,48.8,48.38,48.5,182200.0,32.0787,32.3439,32.0655,32.145,182200.0
2007-06-05 09:50:00,48.52,48.73,48.45,48.55,122000.0,32.1583,32.2975,32.1119,32.1782,122000.0
2007-06-05 09:55:00,48.55,48.58,48.34,48.41,98600.0,32.1782,32.198,32.039,32.0854,98600.0
2007-06-05 10:00:00,48.43,49.09,48.42,48.91,233200.0,32.0986,32.5361,32.092,32.4168,233200.0
2007-06-05 10:05:00,48.9,49.33,48.86,49.32,135000.0,32.4101,32.6951,32.3836,32.6885,135000.0
2007-06-05 10:10:00,49.27,49.95,49.27,49.82,276400.0,32.6554,33.1061,32.6554,33.0199,276400.0
2007-06-05 10:15:00,49.84,49.88,49.31,49.31,295200.0,33.0332,33.0597,32.6819,32.6819,295200.0
2007-06-05 10:20:00,49.35,49.57,49.25,49.4,206600.0,32.7084,32.8542,32.6421,32.7415,206600.0
2007-06-05 10:25:00,49.4,50.19,49.38,50.02,402800.0,32.7415,33.2651,32.7283,33.1525,402800.0
2007-06-05 10:30:00,50.01,50.15,49.69,49.72,299000.0,33.1458,33.2386,32.9337,32.9536,299000.0
2007-06-05 10:35:00,49.74,49.92,49.71,49.75,130800.0,32.9669,33.0862,32.947,32.9735,130800.0
2007-06-05 10:40:00,49.75,49.79,49.44,49.44,129400.0,32.9735,33.0,32.768,32.768,129400.0
2007-06-05 10:45:00,49.45,49.8,49.45,49.68,78800.0,32.7747,33.0066,32.7747,32.9271,78800.0
2007-06-05 10:50:00,49.68,49.9,49.68,49.83,70800.0,32.9271,33.0729,32.9271,33.0265,70800.0
2007-06-05 10:55:00,49.82,50.35,49.82,50.35,193000.0,33.0199,33.3712,33.0199,33.3712,193000.0
2007-06-05 11:00:00,50.35,50.48,50.15,50.31,247600.0,33.3712,33.4573,33.2386,33.3447,247600.0
2007-06-05 11:05:00,50.3,50.55,50.21,50.39,200600.0,33.338,33.5037,33.2784,33.3977,200600.0
2007-06-05 11:10:00,50.38,50.87,50.35,50.82,277800.0,33.3911,33.7158,33.3712,33.6827,277800.0
2007-06-05 11:15:00,50.83,50.95,50.48,50.54,236400.0,33.6893,33.7688,33.4573,33.4971,236400.0
2007-06-05 11:20:00,50.56,50.65,50.32,50.34,142200.0,33.5104,33.57,33.3513,33.3645,142200.0
2007-06-05 11:25:00,50.33,50.43,50.25,50.36,88000.0,33.3579,33.4242,33.3049,33.3778,88000.0
2007-06-05 11:30:00,50.34,50.41,50.19,50.33,110800.0,33.3645,33.4109,33.2651,33.3579,110800.0
2007-06-05 11:35:00,50.33,50.33,50.23,50.27,77200.0,33.3579,33.3579,33.2916,33.3182,77200.0
2007-06-05 11:40:00,50.26,50.52,50.07,50.07,135800.0,33.3115,33.4838,33.1856,33.1856,135800.0
2007-06-05 11:45:00,50.07,50.09,49.92,49.93,83400.0,33.1856,33.1989,33.0862,33.0928,83400.0
2007-06-05 11:50:00,49.91,49.96,49.83,49.93,65800.0,33.0795,33.1127,33.0265,33.0928,65800.0
2007-06-05 11:55:00,49.93,50.04,49.92,49.93,54400.0,33.0928,33.1657,33.0862,33.0928,54400.0
2007-06-05 12:00:00,49.92,49.99,49.91,49.98,58800.0,33.0862,33.1326,33.0795,33.1259,58800.0
2007-06-05 12:05:00,49.97,49.99,49.88,49.9,48600.0,33.1193,33.1326,33.0597,33.0729,48600.0
2007-06-05 12:10:00,49.88,49.91,49.71,49.87,83600.0,33.0597,33.0795,32.947,33.053,83600.0
2007-06-05 12:15:00,49.87,49.87,49.57,49.6,98800.0,33.053,33.053,32.8542,32.8741,98800.0
2007-06-05 12:20:00,49.63,49.66,49.38,49.57,128800.0,32.894,32.9139,32.7283,32.8542,128800.0
2007-06-05 12:25:00,49.57,49.57,49.42,49.5,94400.0,32.8542,32.8542,32.7548,32.8078,94400.0
2007-06-05 12:30:00,49.5,49.77,49.49,49.75,136600.0,32.8078,32.9868,32.8012,32.9735,136600.0
2007-06-05 12:35:00,49.73,49.73,49.48,49.51,56800.0,32.9602,32.9602,32.7946,32.8144,56800.0
2007-06-05 12:40:00,49.52,49.64,49.45,49.46,49200.0,32.8211,32.9006,32.7747,32.7813,49200.0
2007-06-05 12:45:00,49.49,49.63,49.49,49.52,44800.0,32.8012,32.894,32.8012,32.8211,44800.0
2007-06-05 12:50:00,49.52,49.95,49.5,49.91,83200.0,32.8211,33.1061,32.8078,33.0795,83200.0
2007-06-05 12:55:00,49.9,49.93,49.71,49.76,48400.0,33.0729,33.0928,32.947,32.9801,48400.0
2007-06-05 13:00:00,49.79,49.83,49.7,49.73,31600.0,33.0,33.0265,32.9404,32.9602,31600.0
2007-06-05 13:05:00,49.71,49.71,49.6,49.64,23000.0,32.947,32.947,32.8741,32.9006,23000.0
2007-06-05 13:10:00,49.64,49.82,49.64,49.73,43000.0,32.9006,33.0199,32.9006,32.9602,43000.0
2007-06-05 13:15:00,49.71,49.71,49.52,49.52,24800.0,32.947,32.947,32.8211,32.8211,24800.0
2007-06-05 13:20:00,49.52,49.55,49.5,49.52,30000.0,32.8211,32.8409,32.8078,32.8211,30000.0
2007-06-05 13:25:00,49.52,49.52,49.41,49.5,58600.0,32.8211,32.8211,32.7482,32.8078,58600.0
2007-06-05 13:30:00,49.48,49.52,49.38,49.47,50000.0,32.7946,32.8211,32.7283,32.7879,50000.0
2007-06-05 13:35:00,49.47,49.76,49.46,49.68,44800.0,32.7879,32.9801,32.7813,32.9271,44800.0
2007-06-05 13:40:00,49.68,49.69,49.58,49.68,43000.0,32.9271,32.9337,32.8608,32.9271,43000.0
2007-06-05 13:45:00,49.67,49.76,49.62,49.74,35600.0,32.9205,32.9801,32.8873,32.9669,35600.0
2007-06-05 13:50:00,49.74,50.0,49.74,49.88,83600.0,32.9669,33.1392,32.9669,33.0597,83600.0
2007-06-05 13:55:00,49.88,49.96,49.8,49.8,31000.0,33.0597,33.1127,33.0066,33.0066,31000.0
2007-06-05 14:00:00,49.77,50.05,49.76,50.0,68400.0,32.9868,33.1723,32.9801,33.1392,68400.0
2007-06-05 14:05:00,50.0,50.01,49.88,49.9,45600.0,33.1392,33.1458,33.0597,33.0729,45600.0
2007-06-05 14:10:00,49.9,50.05,49.9,49.99,58400.0,33.0729,33.1723,33.0729,33.1326,58400.0
2007-06-05 14:15:00,49.99,50.05,49.92,49.98,85800.0,33.1326,33.1723,33.0862,33.1259,85800.0
2007-06-05 14:20:00,49.98,50.1,49.97,50.1,62800.0,33.1259,33.2055,33.1193,33.2055,62800.0
2007-06-05 14:25:00,50.13,50.25,50.05,50.2,115400.0,33.2254,33.3049,33.1723,33.2718,115400.0
2007-06-05 14:30:00,50.2,50.23,49.95,49.95,79000.0,33.2718,33.2916,33.1061,33.1061,79000.0
2007-06-05 14:35:00,49.95,50.02,49.92,49.97,119600.0,33.1061,33.1525,33.0862,33.1193,119600.0
2007-06-05 14:40:00,49.95,50.11,49.92,50.07,129000.0,33.1061,33.2121,33.0862,33.1856,129000.0
2007-06-05 14:45:00,50.05,50.08,50.01,50.03,24600.0,33.1723,33.1922,33.1458,33.1591,24600.0
2007-06-05 14:50:00,50.03,50.25,49.96,50.22,94800.0,33.1591,33.3049,33.1127,33.285,94800.0
2007-06-05 14:55:00,50.21,50.35,50.18,50.18,98200.0,33.2784,33.3712,33.2585,33.2585,98200.0
2007-06-05 15:00:00,50.16,50.2,50.09,50.13,71600.0,33.2452,33.2718,33.1989,33.2254,71600.0
2007-06-05 15:05:00,50.13,50.38,50.13,50.38,96200.0,33.2254,33.3911,33.2254,33.3911,96200.0
2007-06-05 15:10:00,50.38,50.6,50.38,50.52,185200.0,33.3911,33.5369,33.3911,33.4838,185200.0
2007-06-05 15:15:00,50.49,50.69,50.46,50.58,154200.0,33.464,33.5965,33.4441,33.5236,154200.0
2007-06-05 15:20:00,50.59,50.7,50.49,50.63,126400.0,33.5302,33.6031,33.464,33.5568,126400.0
2007-06-05 15:25:00,50.65,50.8,50.63,50.67,200400.0,33.57,33.6694,33.5568,33.5833,200400.0
2007-06-05 15:30:00,50.66,50.77,50.65,50.72,147400.0,33.5766,33.6495,33.57,33.6164,147400.0
2007-06-05 15:35:00,50.7,50.71,50.51,50.53,144800.0,33.6031,33.6098,33.4772,33.4905,144800.0
2007-06-05 15:40:00,50.52,50.56,50.41,50.46,154600.0,33.4838,33.5104,33.4109,33.4441,154600.0
2007-06-05 15:45:00,50.45,50.47,50.27,50.43,191200.0,33.4375,33.4507,33.3182,33.4242,191200.0
2007-06-05 15:50:00,50.42,50.51,50.42,50.46,124600.0,33.4176,33.4772,33.4176,33.4441,124600.0
2007-06-05 15:55:00,50.48,50.59,50.42,50.51,186200.0,33.4573,33.5302,33.4176,33.4772,186200.0
2007-06-06 09:30:00,50.06,50.18,49.25,49.47,201600.0,33.179,33.2585,32.6421,32.7879,201600.0
2007-06-06 09:35:00,49.49,49.49,49.05,49.13,137000.0,32.8012,32.8012,32.5096,32.5626,137000.0
2007-06-06 09:40:00,49.13,49.21,48.87,49.1,144000.0,32.5626,32.6156,32.3903,32.5427,144000.0
2007-06-06 09:45:00,49.02,49.02,48.78,48.96,117200.0,32.4897,32.4897,32.3306,32.4499,117200.0
2007-06-06 09:50:00,48.96,48.99,48.75,48.8,114200.0,32.4499,32.4698,32.3107,32.3439,114200.0
2007-06-06 09:55:00,48.84,49.17,48.8,49.02,147600.0,32.3704,32.5891,32.3439,32.4897,147600.0
2007-06-06 10:00:00,48.99,49.15,48.88,49.02,151200.0,32.4698,32.5758,32.3969,32.4897,151200.0
2007-06-06 10:05:00,49.03,49.14,48.93,49.02,124800.0,32.4963,32.5692,32.43,32.4897,124800.0
2007-06-06 10:10:00,49.01,49.13,48.8,49.1,139000.0,32.483,32.5626,32.3439,32.5427,139000.0
2007-06-06 10:15:00,49.1,49.12,49.05,49.08,83000.0,32.5427,32.5559,32.5096,32.5294,83000.0
2007-06-06 10:20:00,49.09,49.11,49.04,49.07,59800.0,32.5361,32.5493,32.5029,32.5228,59800.0
2007-06-06 10:25:00,49.05,49.09,48.96,49.02,64000.0,32.5096,32.5361,32.4499,32.4897,64000.0
2007-06-06 10:30:00,48.99,49.16,48.97,49.05,130600.0,32.4698,32.5825,32.4565,32.5096,130600.0
2007-06-06 10:35:00,49.03,49.05,48.85,48.88,89000.0,32.4963,32.5096,32.377,32.3969,89000.0
2007-06-06 10:40:00,48.88,48.89,48.79,48.81,62600.0,32.3969,32.4035,32.3372,32.3505,62600.0
2007-06-06 10:45:00,48.81,48.81,48.57,48.61,90400.0,32.3505,32.3505,32.1914,32.2179,90400.0
2007-06-06 10:50:00,48.59,48.71,48.49,48.68,86200.0,32.2047,32.2842,32.1384,32.2643,86200.0
2007-06-06 10:55:00,48.67,48.71,48.59,48.63,37200.0,32.2577,32.2842,32.2047,32.2312,37200.0
2007-06-06 11:00:00,48.63,48.78,48.57,48.66,44800.0,32.2312,32.3306,32.1914,32.2511,44800.0
2007-06-06 11:05:00,48.65,48.66,48.53,48.54,47200.0,32.2444,32.2511,32.1649,32.1715,47200.0
2007-06-06 11:10:00,48.55,48.65,48.5,48.52,53000.0,32.1782,32.2444,32.145,32.1583,53000.0
2007-06-06 11:15:00,48.51,48.66,48.43,48.63,87600.0,32.1517,32.2511,32.0986,32.2312,87600.0
2007-06-06 11:20:00,48.65,48.71,48.61,48.63,47600.0,32.2444,32.2842,32.2179,32.2312,47600.0
2007-06-06 11:25:00,48.63,48.69,48.61,48.61,37200.0,32.2312,32.271,32.2179,32.2179,37200.0
2007-06-06 11:30:00,48.6,48.68,48.55,48.59,55200.0,32.2113,32.2643,32.1782,32.2047,55200.0
2007-06-06 11:35:00,48.6,48.62,48.27,48.34,97600.0,32.2113,32.2246,31.9926,32.039,97600.0
2007-06-06 11:40:00,48.34,48.43,48.31,48.42,31800.0,32.039,32.0986,32.0191,32.092,31800.0
2007-06-06 11:45:00,48.42,48.44,48.07,48.09,71200.0,32.092,32.1053,31.86,31.8733,71200.0
2007-06-06 11:50:00,48.09,48.3,48.07,48.29,45800.0,31.8733,32.0125,31.86,32.0058,45800.0
2007-06-06 11:55:00,48.27,48.4,48.21,48.38,38400.0,31.9926,32.0787,31.9528,32.0655,38400.0
2007-06-06 12:00:00,48.39,48.5,48.35,48.35,91400.0,32.0721,32.145,32.0456,32.0456,91400.0
2007-06-06 12:05:00,48.35,48.49,48.35,48.48,17000.0,32.0456,32.1384,32.0456,32.1318,17000.0
2007-06-06 12:10:00,48.48,48.48,48.43,48.43,17200.0,32.1318,32.1318,32.0986,32.0986,17200.0
2007-06-06 12:15:00,48.43,48.5,48.38,48.49,25400.0,32.0986,32.145,32.0655,32.1384,25400.0
2007-06-06 12:20:00,48.5,48.55,48.48,48.54,48200.0,32.145,32.1782,32.1318,32.1715,48200.0
2007-06-06 12:25:00,48.52,48.59,48.5,48.51,65200.0,32.1583,32.2047,32.145,32.1517,65200.0
2007-06-06 12:30:00,48.51,48.62,48.51,48.6,50600.0,32.1517,32.2246,32.1517,32.2113,50600.0
2007-06-06 12:35:00,48.6,48.68,48.55,48.55,87400.0,32.2113,32.2643,32.1782,32.1782,87400.0
2007-06-06 12:40:00,48.55,48.55,48.48,48.5,25400.0,32.1782,32.1782,32.1318,32.145,25400.0
2007-06-06 12:45:00,48.5,48.5,48.31,48.32,37600.0,32.145,32.145,32.0191,32.0257,37600.0
2007-06-06 12:50:00,48.32,48.42,48.32,48.41,27600.0,32.0257,32.092,32.0257,32.0854,27600.0
2007-06-06 12:55:00,48.41,48.41,48.25,48.33,42600.0,32.0854,32.0854,31.9793,32.0324,42600.0
2007-06-06 13:00:00,48.33,48.38,48.24,48.3,41200.0,32.0324,32.0655,31.9727,32.0125,41200.0
2007-06-06 13:05:00,48.3,48.31,48.07,48.11,67600.0,32.0125,32.0191,31.86,31.8865,67600.0
2007-06-06 13:10:00,48.13,48.13,48.02,48.11,57800.0,31.8998,31.8998,31.8269,31.8865,57800.0
2007-06-06 13:15:00,48.1,48.24,48.1,48.19,64600.0,31.8799,31.9727,31.8799,31.9396,64600.0
2007-06-06 13:20:00,48.19,48.19,48.03,48.08,35200.0,31.9396,31.9396,31.8335,31.8667,35200.0
2007-06-06 13:25:00,48.08,48.13,48.05,48.05,15400.0,31.8667,31.8998,31.8468,31.8468,15400.0
2007-06-06 13:30:00,48.05,48.13,48.0,48.0,88800.0,31.8468,31.8998,31.8136,31.8136,88800.0
2007-06-06 13:35:00,48.0,48.08,47.94,48.03,34200.0,31.8136,31.8667,31.7739,31.8335,34200.0
2007-06-06 13:40:00,48.01,48.04,48.0,48.04,18800.0,31.8203,31.8401,31.8136,31.8401,18800.0
2007-06-06 13:45:00,48.03,48.09,47.94,47.97,41800.0,31.8335,31.8733,31.7739,31.7937,41800.0
2007-06-06 13:50:00,47.97,48.01,47.9,47.93,58400.0,31.7937,31.8203,31.7474,31.7672,58400.0
2007-06-06 13:55:00,47.9,48.02,47.9,48.02,33000.0,31.7474,31.8269,31.7474,31.8269,33000.0
2007-06-06 14:00:00,48.02,48.17,48.01,48.15,80400.0,31.8269,31.9263,31.8203,31.913,80400.0
2007-06-06 14:05:00,48.15,48.22,48.06,48.07,94200.0,31.913,31.9594,31.8534,31.86,94200.0
2007-06-06 14:10:00,48.07,48.09,47.99,47.99,48400.0,31.86,31.8733,31.807,31.807,48400.0
2007-06-06 14:15:00,47.99,47.99,47.93,47.93,48400.0,31.807,31.807,31.7672,31.7672,48400.0
2007-06-06 14:20:00,47.93,47.93,47.75,47.82,143000.0,31.7672,31.7672,31.6479,31.6943,143000.0
2007-06-06 14:25:00,47.82,47.82,47.68,47.74,160600.0,31.6943,31.6943,31.6015,31.6413,160600.0
2007-06-06 14:30:00,47.74,47.77,47.58,47.71,109000.0,31.6413,31.6612,31.5353,31.6214,109000.0
2007-06-06 14:35:00,47.71,47.82,47.67,47.74,122800.0,31.6214,31.6943,31.5949,31.6413,122800.0
2007-06-06 14:40:00,47.73,47.76,47.57,47.67,179200.0,31.6347,31.6546,31.5286,31.5949,179200.0
2007-06-06 14:45:00,47.67,47.68,47.45,47.5,190200.0,31.5949,31.6015,31.4491,31.4822,190200.0
2007-06-06 14:50:00,47.5,47.55,47.38,47.51,136400.0,31.4822,31.5154,31.4027,31.4889,136400.0
2007-06-06 14:55:00,47.51,47.6,47.49,47.56,83400.0,31.4889,31.5485,31.4756,31.522,83400.0
2007-06-06 15:00:00,47.56,47.56,47.42,47.45,79400.0,31.522,31.522,31.4292,31.4491,79400.0
2007-06-06 15:05:00,47.45,47.49,47.42,47.49,47600.0,31.4491,31.4756,31.4292,31.4756,47600.0
2007-06-06 15:10:00,47.48,47.6,47.48,47.56,98600.0,31.469,31.5485,31.469,31.522,98600.0
2007-06-06 15:15:00,47.56,47.81,47.55,47.8,156800.0,31.522,31.6877,31.5154,31.6811,156800.0
2007-06-06 15:20:00,47.8,47.85,47.74,47.83,153200.0,31.6811,31.7142,31.6413,31.701,153200.0
2007-06-06 15:25:00,47.84,47.88,47.76,47.77,140000.0,31.7076,31.7341,31.6546,31.6612,140000.0
2007-06-06 15:30:00,47.77,47.77,47.62,47.66,114000.0,31.6612,31.6612,31.5618,31.5883,114000.0
2007-06-06 15:35:00,47.67,47.8,47.67,47.8,77200.0,31.5949,31.6811,31.5949,31.6811,77200.0
2007-06-06 15:40:00,47.8,47.96,47.78,47.96,139800.0,31.6811,31.7871,31.6678,31.7871,139800.0
2007-06-06 15:45:00,47.96,47.96,47.79,47.87,131200.0,31.7871,31.7871,31.6744,31.7275,131200.0
2007-06-06 15:50:00,47.85,47.9,47.76,47.8,120200.0,31.7142,31.7474,31.6546,31.6811,120200.0
2007-06-06 15:55:00,47.8,47.88,47.73,47.73,118800.0,31.6811,31.7341,31.6347,31.6347,118800.0
2007-06-07 09:30:00,47.51,47.76,47.51,47.69,57400.0,31.4889,31.6546,31.4889,31.6082,57400.0
2007-06-07 09:35:00,47.68,48.06,47.67,47.96,100200.0,31.6015,31.8534,31.5949,31.7871,100200.0
2007-06-07 09:40:00,47.97,48.13,47.91,48.12,84800.0,31.7937,31.8998,31.754,31.8932,84800.0
2007-06-07 09:45:00,48.12,48.31,47.9,48.03,106400.0,31.8932,32.0191,31.7474,31.8335,106400.0
2007-06-07 09:50:00,48.03,48.13,47.75,48.04,96800.0,31.8335,31.8998,31.6479,31.8401,96800.0
2007-06-07 09:55:00,48.07,48.26,47.88,47.9,80800.0,31.86,31.986,31.7341,31.7474,80800.0
2007-06-07 10:00:00,47.9,48.15,47.79,48.12,117400.0,31.7474,31.913,31.6744,31.8932,117400.0
2007-06-07 10:05:00,48.1,48.14,47.76,47.9,76000.0,31.8799,31.9064,31.6546,31.7474,76000.0
2007-06-07 10:10:00,47.9,47.9,47.66,47.68,53600.0,31.7474,31.7474,31.5883,31.6015,53600.0
2007-06-07 10:15:00,47.7,47.74,47.54,47.56,55400.0,31.6148,31.6413,31.5088,31.522,55400.0
2007-06-07 10:20:00,47.56,47.7,47.56,47.59,59200.0,31.522,31.6148,31.522,31.5419,59200.0
2007-06-07 10:25:00,47.6,47.63,47.43,47.43,46800.0,31.5485,31.5684,31.4358,31.4358,46800.0
2007-06-07 10:30:00,47.43,47.59,47.38,47.5,77600.0,31.4358,31.5419,31.4027,31.4822,77600.0
2007-06-07 10:35:00,47.49,47.57,47.26,47.28,70600.0,31.4756,31.5286,31.3232,31.3364,70600.0
2007-06-07 10:40:00,47.28,47.29,47.14,47.29,71200.0,31.3364,31.3431,31.2436,31.3431,71200.0
2007-06-07 10:45:00,47.26,47.35,47.26,47.27,30600.0,31.3232,31.3828,31.3232,31.3298,30600.0
2007-06-07 10:50:00,47.27,47.27,47.1,47.12,48600.0,31.3298,31.3298,31.2171,31.2304,48600.0
2007-06-07 10:55:00,47.12,47.38,47.1,47.37,77800.0,31.2304,31.4027,31.2171,31.3961,77800.0
2007-06-07 11:00:00,47.4,47.5,47.29,47.5,69200.0,31.416,31.4822,31.3431,31.4822,69200.0
2007-06-07 11:05:00,47.49,47.49,47.1,47.1,45200.0,31.4756,31.4756,31.2171,31.2171,45200.0
2007-06-07 11:10:00,47.1,47.13,47.02,47.11,33000.0,31.2171,31.237,31.1641,31.2238,33000.0
2007-06-07 11:15:00,47.1,47.11,47.05,47.1,25200.0,31.2171,31.2238,31.184,31.2171,25200.0
2007-06-07 11:20:00,47.13,47.22,47.13,47.19,34000.0,31.237,31.2967,31.237,31.2768,34000.0
2007-06-07 11:25:00,47.19,47.35,47.18,47.22,61000.0,31.2768,31.3828,31.2701,31.2967,61000.0
2007-06-07 11:30:00,47.21,47.27,47.2,47.26,25200.0,31.29,31.3298,31.2834,31.3232,25200.0
2007-06-07 11:35:00,47.26,47.38,47.26,47.32,38000.0,31.3232,31.4027,31.3232,31.3629,38000.0
2007-06-07 11:40:00,47.29,47.32,47.22,47.32,20000.0,31.3431,31.3629,31.2967,31.3629,20000.0
2007-06-07 11:45:00,47.32,47.34,47.22,47.22,20000.0,31.3629,31.3762,31.2967,31.2967,20000.0
2007-06-07 11:50:00,47.22,47.27,47.15,47.23,41400.0,31.2967,31.3298,31.2503,31.3033,41400.0
2007-06-07 11:55:00,47.22,47.22,47.1,47.1,27600.0,31.2967,31.2967,31.2171,31.2171,27600.0
2007-06-07 12:00:00,47.1,47.17,47.09,47.17,27800.0,31.2171,31.2635,31.2105,31.2635,27800.0
2007-06-07 12:05:00,47.16,47.2,47.06,47.1,24000.0,31.2569,31.2834,31.1906,31.2171,24000.0
2007-06-07 12:10:00,47.1,47.22,47.1,47.2,23200.0,31.2171,31.2967,31.2171,31.2834,23200.0
2007-06-07 12:15:00,47.2,47.34,47.2,47.22,32800.0,31.2834,31.3762,31.2834,31.2967,32800.0
2007-06-07 12:20:00,47.23,47.26,47.17,47.22,29400.0,31.3033,31.3232,31.2635,31.2967,29400.0
2007-06-07 12:25:00,47.22,47.23,47.18,47.22,22400.0,31.2967,31.3033,31.2701,31.2967,22400.0
2007-06-07 12:30:00,47.19,47.26,47.13,47.13,30200.0,31.2768,31.3232,31.237,31.237,30200.0
2007-06-07 12:35:00,47.13,47.2,47.06,47.06,86600.0,31.237,31.2834,31.1906,31.1906,86600.0
2007-06-07 12:40:00,47.06,47.08,47.0,47.01,31000.0,31.1906,31.2039,31.1508,31.1575,31000.0
2007-06-07 12:45:00,47.01,47.05,46.91,46.96,53000.0,31.1575,31.184,31.0912,31.1243,53000.0
2007-06-07 12:50:00,47.0,47.05,46.88,46.98,39600.0,31.1508,31.184,31.0713,31.1376,39600.0
2007-06-07 12:55:00,46.99,47.03,46.9,46.97,23000.0,31.1442,31.1707,31.0846,31.131,23000.0
2007-06-07 13:00:00,46.95,47.03,46.88,46.91,24000.0,31.1177,31.1707,31.0713,31.0912,24000.0
2007-06-07 13:05:00,46.91,47.02,46.9,46.98,38800.0,31.0912,31.1641,31.0846,31.1376,38800.0
2007-06-07 13:10:00,46.98,47.13,46.92,47.09,50800.0,31.1376,31.237,31.0978,31.2105,50800.0
2007-06-07 13:15:00,47.06,47.09,46.94,46.98,66800.0,31.1906,31.2105,31.1111,31.1376,66800.0
2007-06-07 13:20:00,46.99,47.02,46.98,47.01,28800.0,31.1442,31.1641,31.1376,31.1575,28800.0
2007-06-07 13:25:00,47.03,47.03,46.96,47.0,40800.0,31.1707,31.1707,31.1243,31.1508,40800.0
2007-06-07 13:30:00,46.99,46.99,46.86,46.88,51400.0,31.1442,31.1442,31.0581,31.0713,51400.0
2007-06-07 13:35:00,46.88,46.91,46.82,46.82,79400.0,31.0713,31.0912,31.0315,31.0315,79400.0
2007-06-07 13:40:00,46.82,46.92,46.71,46.84,122600.0,31.0315,31.0978,30.9586,31.0448,122600.0
2007-06-07 13:45:00,46.85,46.91,46.82,46.86,58200.0,31.0514,31.0912,31.0315,31.0581,58200.0
2007-06-07 13:50:00,46.87,46.87,46.75,46.76,36400.0,31.0647,31.0647,30.9852,30.9918,36400.0
2007-06-07 13:55:00,46.77,46.93,46.74,46.9,47400.0,30.9984,31.1045,30.9785,31.0846,47400.0
2007-06-07 14:00:00,46.93,46.93,46.76,46.76,31600.0,31.1045,31.1045,30.9918,30.9918,31600.0
2007-06-07 14:05:00,46.77,46.8,46.67,46.72,57800.0,30.9984,31.0183,30.9321,30.9653,57800.0
2007-06-07 14:10:00,46.72,46.8,46.67,46.7,43400.0,30.9653,31.0183,30.9321,30.952,43400.0
2007-06-07 14:15:00,46.68,46.69,46.52,46.63,43800.0,30.9388,30.9454,30.8327,30.9056,43800.0
2007-06-07 14:20:00,46.63,46.65,46.52,46.53,26400.0,30.9056,30.9189,30.8327,30.8393,26400.0
2007-06-07 14:25:00,46.52,46.7,46.52,46.54,46800.0,30.8327,30.952,30.8327,30.846,46800.0
2007-06-07 14:30:00,46.52,46.67,46.42,46.47,58600.0,30.8327,30.9321,30.7664,30.7996,58600.0
2007-06-07 14:35:00,46.46,46.55,46.37,46.51,38000.0,30.7929,30.8526,30.7333,30.8261,38000.0
2007-06-07 14:40:00,46.5,46.62,46.43,46.62,28600.0,30.8195,30.899,30.7731,30.899,28600.0
2007-06-07 14:45:00,46.62,46.73,46.53,46.53,28800.0,30.899,30.9719,30.8393,30.8393,28800.0
2007-06-07 14:50:00,46.52,46.62,46.49,46.57,37000.0,30.8327,30.899,30.8128,30.8659,37000.0
2007-06-07 14:55:00,46.57,46.71,46.55,46.67,31400.0,30.8659,30.9586,30.8526,30.9321,31400.0
2007-06-07 15:00:00,46.69,46.85,46.68,46.84,136200.0,30.9454,31.0514,30.9388,31.0448,136200.0
2007-06-07 15:05:00,46.83,46.85,46.73,46.83,51800.0,31.0382,31.0514,30.9719,31.0382,51800.0
2007-06-07 15:10:00,46.84,47.02,46.84,47.0,84000.0,31.0448,31.1641,31.0448,31.1508,84000.0
2007-06-07 15:15:00,46.99,47.07,46.98,47.02,89600.0,31.1442,31.1972,31.1376,31.1641,89600.0
2007-06-07 15:20:00,47.02,47.13,46.88,46.9,137000.0,31.1641,31.237,31.0713,31.0846,137000.0
2007-06-07 15:25:00,46.9,47.05,46.88,47.02,137400.0,31.0846,31.184,31.0713,31.1641,137400.0
2007-06-07 15:30:00,47.01,47.17,46.98,47.13,108200.0,31.1575,31.2635,31.1376,31.237,108200.0
2007-06-07 15:35:00,47.13,47.13,46.97,46.97,62000.0,31.237,31.237,31.131,31.131,62000.0
2007-06-07 15:40:00,46.96,46.97,46.75,46.82,119200.0,31.1243,31.131,30.9852,31.0315,119200.0
2007-06-07 15:45:00,46.81,46.87,46.76,46.77,103400.0,31.0249,31.0647,30.9918,30.9984,103400.0
2007-06-07 15:50:00,46.77,46.86,46.7,46.79,165000.0,30.9984,31.0581,30.952,31.0117,165000.0
2007-06-07 15:55:00,46.79,46.84,46.7,46.7,99200.0,31.0117,31.0448,30.952,30.952,99200.0
2007-06-08 09:30:00,46.56,46.56,46.31,46.35,53200.0,30.8592,30.8592,30.6935,30.72,53200.0
2007-06-08 09:35:00,46.31,46.43,46.01,46.01,49600.0,30.6935,30.7731,30.4947,30.4947,49600.0
2007-06-08 09:40:00,46.03,46.03,45.75,45.82,89200.0,30.5079,30.5079,30.3224,30.3688,89200.0
2007-06-08 09:45:00,45.84,46.27,45.8,46.27,99200.0,30.382,30.667,30.3555,30.667,99200.0
2007-06-08 09:50:00,46.26,46.74,46.26,46.6,77800.0,30.6604,30.9785,30.6604,30.8857,77800.0
2007-06-08 09:55:00,46.59,46.66,46.33,46.37,62600.0,30.8791,30.9255,30.7068,30.7333,62600.0
2007-06-08 10:00:00,46.38,46.38,46.1,46.22,64200.0,30.7399,30.7399,30.5543,30.6339,64200.0
2007-06-08 10:05:00,46.18,46.45,46.13,46.33,45400.0,30.6074,30.7863,30.5742,30.7068,45400.0
2007-06-08 10:10:00,46.37,46.49,46.32,46.49,39200.0,30.7333,30.8128,30.7002,30.8128,39200.0
2007-06-08 10:15:00,46.48,46.52,46.24,46.3,34000.0,30.8062,30.8327,30.6471,30.6869,34000.0
2007-06-08 10:20:00,46.3,46.4,46.2,46.26,47000.0,30.6869,30.7532,30.6206,30.6604,47000.0
2007-06-08 10:25:00,46.25,46.43,46.24,46.38,41000.0,30.6538,30.7731,30.6471,30.7399,41000.0
2007-06-08 10:30:00,46.38,46.45,46.34,46.38,39400.0,30.7399,30.7863,30.7134,30.7399,39400.0
2007-06-08 10:35:00,46.38,46.57,46.32,46.5,47600.0,30.7399,30.8659,30.7002,30.8195,47600.0
2007-06-08 10:40:00,46.51,46.57,46.47,46.56,40200.0,30.8261,30.8659,30.7996,30.8592,40200.0
2007-06-08 10:45:00,46.56,46.61,46.5,46.6,41400.0,30.8592,30.8924,30.8195,30.8857,41400.0
2007-06-08 10:50:00,46.6,46.69,46.57,46.61,46400.0,30.8857,30.9454,30.8659,30.8924,46400.0
2007-06-08 10:55:00,46.6,46.69,46.5,46.5,21800.0,30.8857,30.9454,30.8195,30.8195,21800.0
2007-06-08 11:00:00,46.5,46.5,46.23,46.25,44400.0,30.8195,30.8195,30.6405,30.6538,44400.0
2007-06-08 11:05:00,46.3,46.36,46.2,46.21,27200.0,30.6869,30.7267,30.6206,30.6272,27200.0
2007-06-08 11:10:00,46.2,46.24,46.07,46.08,56200.0,30.6206,30.6471,30.5345,30.5411,56200.0
2007-06-08 11:15:00,46.1,46.26,46.08,46.13,29800.0,30.5543,30.6604,30.5411,30.5742,29800.0
2007-06-08 11:20:00,46.16,46.26,46.14,46.17,24600.0,30.5941,30.6604,30.5809,30.6007,24600.0
2007-06-08 11:25:00,46.15,46.16,46.08,46.09,26800.0,30.5875,30.5941,30.5411,30.5477,26800.0
2007-06-08 11:30:00,46.1,46.17,46.09,46.13,22400.0,30.5543,30.6007,30.5477,30.5742,22400.0
2007-06-08 11:35:00,46.12,46.21,46.1,46.13,15800.0,30.5676,30.6272,30.5543,30.5742,15800.0
2007-06-08 11:40:00,46.1,46.2,46.07,46.18,25400.0,30.5543,30.6206,30.5345,30.6074,25400.0
2007-06-08 11:45:00,46.18,46.21,46.14,46.21,20400.0,30.6074,30.6272,30.5809,30.6272,20400.0
2007-06-08 11:50:00,46.18,46.36,46.18,46.29,19600.0,30.6074,30.7267,30.6074,30.6803,19600.0
2007-06-08 11:55:00,46.29,46.33,46.23,46.33,23400.0,30.6803,30.7068,30.6405,30.7068,23400.0
2007-06-08 12:00:00,46.32,46.34,46.2,46.24,22600.0,30.7002,30.7134,30.6206,30.6471,22600.0
2007-06-08 12:05:00,46.23,46.26,46.18,46.23,22400.0,30.6405,30.6604,30.6074,30.6405,22400.0
2007-06-08 12:10:00,46.21,46.26,46.17,46.26,22000.0,30.6272,30.6604,30.6007,30.6604,22000.0
2007-06-08 12:15:00,46.26,46.38,46.18,46.38,35600.0,30.6604,30.7399,30.6074,30.7399,35600.0
2007-06-08 12:20:00,46.38,46.38,46.29,46.31,20400.0,30.7399,30.7399,30.6803,30.6935,20400.0
2007-06-08 12:25:00,46.31,46.44,46.3,46.4,21200.0,30.6935,30.7797,30.6869,30.7532,21200.0
2007-06-08 12:30:00,46.39,46.39,46.24,46.35,26200.0,30.7465,30.7465,30.6471,30.72,26200.0
2007-06-08 12:35:00,46.36,46.36,46.31,46.35,23400.0,30.7267,30.7267,30.6935,30.72,23400.0
2007-06-08 12:40:00,46.36,46.36,46.22,46.22,20000.0,30.7267,30.7267,30.6339,30.6339,20000.0
2007-06-08 12:45:00,46.21,46.21,46.17,46.17,18000.0,30.6272,30.6272,30.6007,30.6007,18000.0
2007-06-08 12:50:00,46.18,46.24,46.18,46.21,9800.0,30.6074,30.6471,30.6074,30.6272,9800.0
2007-06-08 12:55:00,46.21,46.26,46.18,46.26,11800.0,30.6272,30.6604,30.6074,30.6604,11800.0
2007-06-08 13:00:00,46.26,46.27,46.18,46.21,18200.0,30.6604,30.667,30.6074,30.6272,18200.0
2007-06-08 13:05:00,46.21,46.21,46.19,46.19,16400.0,30.6272,30.6272,30.614,30.614,16400.0
2007-06-08 13:10:00,46.18,46.19,46.15,46.17,23000.0,30.6074,30.614,30.5875,30.6007,23000.0
2007-06-08 13:15:00,46.17,46.19,46.15,46.16,13400.0,30.6007,30.614,30.5875,30.5941,13400.0
2007-06-08 13:20:00,46.16,46.32,46.16,46.32,20800.0,30.5941,30.7002,30.5941,30.7002,20800.0
2007-06-08 13:25:00,46.35,46.46,46.35,46.43,34800.0,30.72,30.7929,30.72,30.7731,34800.0
2007-06-08 13:30:00,46.43,46.49,46.43,46.49,19200.0,30.7731,30.8128,30.7731,30.8128,19200.0
2007-06-08 13:35:00,46.49,46.73,46.48,46.57,62800.0,30.8128,30.9719,30.8062,30.8659,62800.0
2007-06-08 13:40:00,46.57,46.73,46.56,46.73,28800.0,30.8659,30.9719,30.8592,30.9719,28800.0
2007-06-08 13:45:00,46.73,46.73,46.62,46.7,28200.0,30.9719,30.9719,30.899,30.952,28200.0
2007-06-08 13:50:00,46.74,46.86,46.69,46.81,70200.0,30.9785,31.0581,30.9454,31.0249,70200.0
2007-06-08 13:55:00,46.79,46.84,46.67,46.67,44000.0,31.0117,31.0448,30.9321,30.9321,44000.0
2007-06-08 14:00:00,46.7,46.85,46.67,46.82,30600.0,30.952,31.0514,30.9321,31.0315,30600.0
2007-06-08 14:05:00,46.82,46.98,46.82,46.93,35200.0,31.0315,31.1376,31.0315,31.1045,35200.0
2007-06-08 14:10:00,46.93,47.06,46.85,46.87,42800.0,31.1045,31.1906,31.0514,31.0647,42800.0
2007-06-08 14:15:00,46.85,46.93,46.81,46.84,28000.0,31.0514,31.1045,31.0249,31.0448,28000.0
2007-06-08 14:20:00,46.85,46.91,46.84,46.88,17800.0,31.0514,31.0912,31.0448,31.0713,17800.0
2007-06-08 14:25:00,46.87,46.89,46.78,46.78,27200.0,31.0647,31.0779,31.005,31.005,27200.0
2007-06-08 14:30:00,46.8,46.8,46.76,46.77,22000.0,31.0183,31.0183,30.9918,30.9984,22000.0
2007-06-08 14:35:00,46.77,46.81,46.77,46.8,13000.0,30.9984,31.0249,30.9984,31.0183,13000.0
2007-06-08 14:40:00,46.81,46.82,46.77,46.77,29200.0,31.0249,31.0315,30.9984,30.9984,29200.0
2007-06-08 14:45:00,46.76,46.83,46.76,46.79,19400.0,30.9918,31.0382,30.9918,31.0117,19400.0
2007-06-08 14:50:00,46.8,46.83,46.77,46.77,17400.0,31.0183,31.0382,30.9984,30.9984,17400.0
2007-06-08 14:55:00,46.77,46.89,46.77,46.82,29800.0,30.9984,31.0779,30.9984,31.0315,29800.0
2007-06-08 15:00:00,46.79,46.88,46.77,46.82,42000.0,31.0117,31.0713,30.9984,31.0315,42000.0
2007-06-08 15:05:00,46.82,46.84,46.71,46.77,36000.0,31.0315,31.0448,30.9586,30.9984,36000.0
2007-06-08 15:10:00,46.76,46.85,46.76,46.84,36800.0,30.9918,31.0514,30.9918,31.0448,36800.0
2007-06-08 15:15:00,46.85,46.85,46.72,46.79,30200.0,31.0514,31.0514,30.9653,31.0117,30200.0
2007-06-08 15:20:00,46.8,46.8,46.69,46.79,32200.0,31.0183,31.0183,30.9454,31.0117,32200.0
2007-06-08 15:25:00,46.79,46.79,46.72,46.77,30200.0,31.0117,31.0117,30.9653,30.9984,30200.0
2007-06-08 15:30:00,46.75,46.8,46.74,46.77,28200.0,30.9852,31.0183,30.9785,30.9984,28200.0
2007-06-08 15:35:00,46.77,46.88,46.74,46.88,37000.0,30.9984,31.0713,30.9785,31.0713,37000.0
2007-06-08 15:40:00,46.88,46.92,46.85,46.88,36800.0,31.0713,31.0978,31.0514,31.0713,36800.0
2007-06-08 15:45:00,46.88,47.1,46.87,46.99,121400.0,31.0713,31.2171,31.0647,31.1442,121400.0
2007-06-08 15:50:00,46.98,47.04,46.91,46.92,101200.0,31.1376,31.1774,31.0912,31.0978,101200.0
2007-06-08 15:55:00,46.9,46.95,46.86,46.9,71600.0,31.0846,31.1177,31.0581,31.0846,71600.0
2007-06-11 09:30:00,46.75,46.92,46.75,46.84,34800.0,30.9852,31.0978,30.9852,31.0448,34800.0
2007-06-11 09:35:00,46.84,46.85,46.59,46.68,47000.0,31.0448,31.0514,30.8791,30.9388,47000.0
2007-06-11 09:40:00,46.68,47.22,46.68,47.22,51000.0,30.9388,31.2967,30.9388,31.2967,51000.0
2007-06-11 09:45:00,47.22,47.43,47.19,47.19,88400.0,31.2967,31.4358,31.2768,31.2768,88400.0
2007-06-11 09:50:00,47.19,47.38,47.16,47.24,27800.0,31.2768,31.4027,31.2569,31.3099,27800.0
2007-06-11 09:55:00,47.24,47.38,47.05,47.37,46200.0,31.3099,31.4027,31.184,31.3961,46200.0
2007-06-11 10:00:00,47.38,47.62,47.33,47.61,73200.0,31.4027,31.5618,31.3696,31.5551,73200.0
2007-06-11 10:05:00,47.63,47.91,47.62,47.8,110200.0,31.5684,31.754,31.5618,31.6811,110200.0
2007-06-11 10:10:00,47.8,47.81,47.48,47.59,65200.0,31.6811,31.6877,31.469,31.5419,65200.0
2007-06-11 10:15:00,47.59,47.59,47.38,47.52,26800.0,31.5419,31.5419,31.4027,31.4955,26800.0
2007-06-11 10:20:00,47.51,47.51,47.34,47.37,43400.0,31.4889,31.4889,31.3762,31.3961,43400.0
2007-06-11 10:25:00,47.37,47.53,47.35,47.5,30400.0,31.3961,31.5021,31.3828,31.4822,30400.0
2007-06-11 10:30:00,47.52,47.65,47.49,47.57,87200.0,31.4955,31.5817,31.4756,31.5286,87200.0
2007-06-11 10:35:00,47.57,47.63,47.49,47.56,63400.0,31.5286,31.5684,31.4756,31.522,63400.0
2007-06-11 10:40:00,47.56,47.71,47.55,47.7,60600.0,31.522,31.6214,31.5154,31.6148,60600.0
2007-06-11 10:45:00,47.7,47.75,47.61,47.75,57600.0,31.6148,31.6479,31.5551,31.6479,57600.0
2007-06-11 10:50:00,47.75,47.81,47.72,47.77,25800.0,31.6479,31.6877,31.6281,31.6612,25800.0
2007-06-11 10:55:00,47.79,47.93,47.78,47.8,51200.0,31.6744,31.7672,31.6678,31.6811,51200.0
2007-06-11 11:00:00,47.81,47.87,47.74,47.77,73800.0,31.6877,31.7275,31.6413,31.6612,73800.0
2007-06-11 11:05:00,47.78,47.88,47.74,47.78,35400.0,31.6678,31.7341,31.6413,31.6678,35400.0
2007-06-11 11:10:00,47.78,47.83,47.74,47.74,29400.0,31.6678,31.701,31.6413,31.6413,29400.0
2007-06-11 11:15:00,47.74,47.76,47.69,47.7,22000.0,31.6413,31.6546,31.6082,31.6148,22000.0
2007-06-11 11:20:00,47.71,47.72,47.67,47.69,19400.0,31.6214,31.6281,31.5949,31.6082,19400.0
2007-06-11 11:25:00,47.7,47.86,47.7,47.83,32800.0,31.6148,31.7208,31.6148,31.701,32800.0
2007-06-11 11:30:00,47.81,47.93,47.79,47.88,30200.0,31.6877,31.7672,31.6744,31.7341,30200.0
2007-06-11 11:35:00,47.88,47.91,47.82,47.88,25200.0,31.7341,31.754,31.6943,31.7341,25200.0
2007-06-11 11:40:00,47.88,47.96,47.87,47.92,16800.0,31.7341,31.7871,31.7275,31.7606,16800.0
2007-06-11 11:45:00,47.92,47.93,47.86,47.86,15000.0,31.7606,31.7672,31.7208,31.7208,15000.0
2007-06-11 11:50:00,47.85,47.9,47.84,47.84,18600.0,31.7142,31.7474,31.7076,31.7076,18600.0
2007-06-11 11:55:00,47.84,47.84,47.72,47.8,23400.0,31.7076,31.7076,31.6281,31.6811,23400.0
2007-06-11 12:00:00,47.8,47.82,47.77,47.8,16600.0,31.6811,31.6943,31.6612,31.6811,16600.0
2007-06-11 12:05:00,47.79,47.81,47.72,47.72,18200.0,31.6744,31.6877,31.6281,31.6281,18200.0
2007-06-11 12:10:00,47.71,47.72,47.63,47.64,18000.0,31.6214,31.6281,31.5684,31.575,18000.0
2007-06-11 12:15:00,47.64,47.65,47.57,47.58,21800.0,31.575,31.5817,31.5286,31.5353,21800.0
2007-06-11 12:20:00,47.6,47.61,47.56,47.6,15600.0,31.5485,31.5551,31.522,31.5485,15600.0
2007-06-11 12:25:00,47.62,47.72,47.61,47.71,17800.0,31.5618,31.6281,31.5551,31.6214,17800.0
2007-06-11 12:30:00,47.71,47.71,47.65,47.66,10600.0,31.6214,31.6214,31.5817,31.5883,10600.0
2007-06-11 12:35:00,47.63,47.69,47.62,47.68,22800.0,31.5684,31.6082,31.5618,31.6015,22800.0
2007-06-11 12:40:00,47.65,47.68,47.64,47.66,14400.0,31.5817,31.6015,31.575,31.5883,14400.0
2007-06-11 12:45:00,47.66,47.77,47.62,47.74,20000.0,31.5883,31.6612,31.5618,31.6413,20000.0
2007-06-11 12:50:00,47.75,47.88,47.73,47.87,36200.0,31.6479,31.7341,31.6347,31.7275,36200.0
2007-06-11 12:55:00,47.86,47.88,47.79,47.8,15200.0,31.7208,31.7341,31.6744,31.6811,15200.0
2007-06-11 13:00:00,47.8,47.88,47.72,47.83,26400.0,31.6811,31.7341,31.6281,31.701,26400.0
2007-06-11 13:05:00,47.83,47.88,47.75,47.82,28200.0,31.701,31.7341,31.6479,31.6943,28200.0
2007-06-11 13:10:00,47.81,47.88,47.81,47.82,21200.0,31.6877,31.7341,31.6877,31.6943,21200.0
2007-06-11 13:15:00,47.81,47.91,47.79,47.89,27000.0,31.6877,31.754,31.6744,31.7407,27000.0
2007-06-11 13:20:00,47.88,47.94,47.87,47.92,10600.0,31.7341,31.7739,31.7275,31.7606,10600.0
2007-06-11 13:25:00,47.91,47.91,47.83,47.88,15400.0,31.754,31.754,31.701,31.7341,15400.0
2007-06-11 13:30:00,47.87,47.87,47.79,47.82,16600.0,31.7275,31.7275,31.6744,31.6943,16600.0
2007-06-11 13:35:00,47.82,47.84,47.79,47.79,8200.0,31.6943,31.7076,31.6744,31.6744,8200.0
2007-06-11 13:40:00,47.79,47.81,47.75,47.77,15000.0,31.6744,31.6877,31.6479,31.6612,15000.0
2007-06-11 13:45:00,47.76,47.77,47.71,47.72,15800.0,31.6546,31.6612,31.6214,31.6281,15800.0
2007-06-11 13:50:00,47.72,47.72,47.64,47.72,30600.0,31.6281,31.6281,31.575,31.6281,30600.0
2007-06-11 13:55:00,47.71,47.72,47.66,47.69,17000.0,31.6214,31.6281,31.5883,31.6082,17000.0
2007-06-11 14:00:00,47.69,47.77,47.69,47.77,12600.0,31.6082,31.6612,31.6082,31.6612,12600.0
2007-06-11 14:05:00,47.77,47.82,47.74,47.8,21800.0,31.6612,31.6943,31.6413,31.6811,21800.0
2007-06-11 14:10:00,47.81,47.85,47.72,47.73,32800.0,31.6877,31.7142,31.6281,31.6347,32800.0
2007-06-11 14:15:00,47.74,47.82,47.72,47.82,13000.0,31.6413,31.6943,31.6281,31.6943,13000.0
2007-06-11 14:20:00,47.81,47.87,47.81,47.85,33400.0,31.6877,31.7275,31.6877,31.7142,33400.0
2007-06-11 14:25:00,47.85,47.9,47.76,47.82,62800.0,31.7142,31.7474,31.6546,31.6943,62800.0
2007-06-11 14:30:00,47.84,47.9,47.77,47.84,68200.0,31.7076,31.7474,31.6612,31.7076,68200.0
2007-06-11 14:35:00,47.85,47.88,47.72,47.78,38000.0,31.7142,31.7341,31.6281,31.6678,38000.0
2007-06-11 14:40:00,47.78,47.84,47.74,47.77,48200.0,31.6678,31.7076,31.6413,31.6612,48200.0
2007-06-11 14:45:00,47.78,47.83,47.74,47.74,58600.0,31.6678,31.701,31.6413,31.6413,58600.0
2007-06-11 14:50:00,47.73,47.85,47.72,47.84,49200.0,31.6347,31.7142,31.6281,31.7076,49200.0
2007-06-11 14:55:00,47.84,47.88,47.81,47.81,45600.0,31.7076,31.7341,31.6877,31.6877,45600.0
2007-06-11 15:00:00,47.8,47.85,47.76,47.8,80400.0,31.6811,31.7142,31.6546,31.6811,80400.0
2007-06-11 15:05:00,47.8,47.82,47.74,47.81,70200.0,31.6811,31.6943,31.6413,31.6877,70200.0
2007-06-11 15:10:00,47.8,47.85,47.8,47.82,29600.0,31.6811,31.7142,31.6811,31.6943,29600.0
2007-06-11 15:15:00,47.83,47.9,47.81,47.88,30000.0,31.701,31.7474,31.6877,31.7341,30000.0
2007-06-11 15:20:00,47.91,47.93,47.85,47.9,59600.0,31.754,31.7672,31.7142,31.7474,59600.0
2007-06-11 15:25:00,47.88,47.89,47.83,47.84,45600.0,31.7341,31.7407,31.701,31.7076,45600.0
2007-06-11 15:30:00,47.84,47.86,47.78,47.79,69400.0,31.7076,31.7208,31.6678,31.6744,69400.0
2007-06-11 15:35:00,47.8,47.8,47.73,47.76,54200.0,31.6811,31.6811,31.6347,31.6546,54200.0
2007-06-11 15:40:00,47.77,47.8,47.74,47.76,77200.0,31.6612,31.6811,31.6413,31.6546,77200.0
2007-06-11 15:45:00,47.76,47.82,47.72,47.76,75600.0,31.6546,31.6943,31.6281,31.6546,75600.0
2007-06-11 15:50:00,47.77,47.81,47.69,47.7,122400.0,31.6612,31.6877,31.6082,31.6148,122400.0
2007-06-11 15:55:00,47.71,47.79,47.69,47.79,56800.0,31.6214,31.6744,31.6082,31.6744,56800.0
2007-06-12 09:30:00,47.98,48.45,47.85,48.43,128800.0,31.8004,32.1119,31.7142,32.0986,128800.0
2007-06-12 09:35:00,48.41,48.61,48.19,48.28,129400.0,32.0854,32.2179,31.9396,31.9992,129400.0
2007-06-12 09:40:00,48.28,48.62,48.13,48.58,56800.0,31.9992,32.2246,31.8998,32.198,56800.0
2007-06-12 09:45:00,48.57,48.65,48.51,48.56,44600.0,32.1914,32.2444,32.1517,32.1848,44600.0
2007-06-12 09:50:00,48.56,48.6,48.45,48.48,53200.0,32.1848,32.2113,32.1119,32.1318,53200.0
2007-06-12 09:55:00,48.48,48.51,48.37,48.39,47800.0,32.1318,32.1517,32.0589,32.0721,47800.0
2007-06-12 10:00:00,48.39,48.42,48.27,48.35,67200.0,32.0721,32.092,31.9926,32.0456,67200.0
2007-06-12 10:05:00,48.32,48.41,48.27,48.28,41800.0,32.0257,32.0854,31.9926,31.9992,41800.0
2007-06-12 10:10:00,48.28,48.28,48.07,48.14,50800.0,31.9992,31.9992,31.86,31.9064,50800.0
2007-06-12 10:15:00,48.15,48.21,48.0,48.01,37400.0,31.913,31.9528,31.8136,31.8203,37400.0
2007-06-12 10:20:00,48.0,48.02,47.74,47.78,77000.0,31.8136,31.8269,31.6413,31.6678,77000.0
2007-06-12 10:25:00,47.79,47.87,47.74,47.77,69400.0,31.6744,31.7275,31.6413,31.6612,69400.0
2007-06-12 10:30:00,47.78,48.1,47.76,48.02,46000.0,31.6678,31.8799,31.6546,31.8269,46000.0
2007-06-12 10:35:00,48.04,48.19,47.99,48.14,31000.0,31.8401,31.9396,31.807,31.9064,31000.0
2007-06-12 10:40:00,48.14,48.15,48.03,48.03,23600.0,31.9064,31.913,31.8335,31.8335,23600.0
2007-06-12 10:45:00,48.03,48.16,47.99,48.15,79400.0,31.8335,31.9197,31.807,31.913,79400.0
2007-06-12 10:50:00,48.17,48.34,48.13,48.17,53800.0,31.9263,32.039,31.8998,31.9263,53800.0
2007-06-12 10:55:00,48.17,48.19,48.06,48.06,16800.0,31.9263,31.9396,31.8534,31.8534,16800.0
2007-06-12 11:00:00,48.05,48.07,47.95,47.95,12400.0,31.8468,31.86,31.7805,31.7805,12400.0
2007-06-12 11:05:00,47.95,47.95,47.82,47.92,38000.0,31.7805,31.7805,31.6943,31.7606,38000.0
2007-06-12 11:10:00,47.94,48.04,47.92,48.04,29000.0,31.7739,31.8401,31.7606,31.8401,29000.0
2007-06-12 11:15:00,48.0,48.11,48.0,48.05,23400.0,31.8136,31.8865,31.8136,31.8468,23400.0
2007-06-12 11:20:00,48.05,48.1,47.99,48.09,18600.0,31.8468,31.8799,31.807,31.8733,18600.0
2007-06-12 11:25:00,48.09,48.09,47.9,47.9,35800.0,31.8733,31.8733,31.7474,31.7474,35800.0
2007-06-12 11:30:00,47.92,47.95,47.9,47.9,17000.0,31.7606,31.7805,31.7474,31.7474,17000.0
2007-06-12 11:35:00,47.89,47.93,47.87,47.9,18400.0,31.7407,31.7672,31.7275,31.7474,18400.0
2007-06-12 11:40:00,47.9,48.11,47.89,48.11,54800.0,31.7474,31.8865,31.7407,31.8865,54800.0
2007-06-12 11:45:00,48.12,48.42,48.09,48.31,67600.0,31.8932,32.092,31.8733,32.0191,67600.0
2007-06-12 11:50:00,48.3,48.35,48.26,48.32,12200.0,32.0125,32.0456,31.986,32.0257,12200.0
2007-06-12 11:55:00,48.32,48.38,48.28,48.35,22600.0,32.0257,32.0655,31.9992,32.0456,22600.0
2007-06-12 12:00:00,48.36,48.38,48.22,48.22,25800.0,32.0522,32.0655,31.9594,31.9594,25800.0
2007-06-12 12:05:00,48.22,48.36,48.2,48.3,27400.0,31.9594,32.0522,31.9462,32.0125,27400.0
2007-06-12 12:10:00,48.31,48.37,48.27,48.32,56800.0,32.0191,32.0589,31.9926,32.0257,56800.0
2007-06-12 12:15:00,48.34,48.47,48.34,48.44,24800.0,32.039,32.1251,32.039,32.1053,24800.0
2007-06-12 12:20:00,48.43,48.47,48.37,48.39,80000.0,32.0986,32.1251,32.0589,32.0721,80000.0
2007-06-12 12:25:00,48.38,48.46,48.38,48.41,15800.0,32.0655,32.1185,32.0655,32.0854,15800.0
2007-06-12 12:30:00,48.43,48.43,48.28,48.29,21400.0,32.0986,32.0986,31.9992,32.0058,21400.0
2007-06-12 12:35:00,48.29,48.34,48.27,48.34,15000.0,32.0058,32.039,31.9926,32.039,15000.0
2007-06-12 12:40:00,48.35,48.43,48.35,48.4,26000.0,32.0456,32.0986,32.0456,32.0787,26000.0
2007-06-12 12:45:00,48.39,48.44,48.38,48.38,16200.0,32.0721,32.1053,32.0655,32.0655,16200.0
2007-06-12 12:50:00,48.38,48.41,48.37,48.37,13400.0,32.0655,32.0854,32.0589,32.0589,13400.0
2007-06-12 12:55:00,48.35,48.35,48.26,48.28,30200.0,32.0456,32.0456,31.986,31.9992,30200.0
2007-06-12 13:00:00,48.27,48.34,48.23,48.27,41600.0,31.9926,32.039,31.9661,31.9926,41600.0
2007-06-12 13:05:00,48.3,48.3,48.2,48.21,14600.0,32.0125,32.0125,31.9462,31.9528,14600.0
2007-06-12 13:10:00,48.22,48.23,48.17,48.18,21200.0,31.9594,31.9661,31.9263,31.9329,21200.0
2007-06-12 13:15:00,48.19,48.31,48.13,48.28,53400.0,31.9396,32.0191,31.8998,31.9992,53400.0
2007-06-12 13:20:00,48.3,48.41,48.28,48.32,30000.0,32.0125,32.0854,31.9992,32.0257,30000.0
2007-06-12 13:25:00,48.32,48.36,48.22,48.24,11400.0,32.0257,32.0522,31.9594,31.9727,11400.0
2007-06-12 13:30:00,48.24,48.29,48.23,48.29,12600.0,31.9727,32.0058,31.9661,32.0058,12600.0
2007-06-12 13:35:00,48.27,48.36,48.24,48.36,22600.0,31.9926,32.0522,31.9727,32.0522,22600.0
2007-06-12 13:40:00,48.37,48.4,48.31,48.4,21200.0,32.0589,32.0787,32.0191,32.0787,21200.0
2007-06-12 13:45:00,48.41,48.54,48.35,48.47,36000.0,32.0854,32.1715,32.0456,32.1251,36000.0
2007-06-12 13:50:00,48.47,48.49,48.45,48.46,18200.0,32.1251,32.1384,32.1119,32.1185,18200.0
2007-06-12 13:55:00,48.46,48.49,48.42,48.47,19800.0,32.1185,32.1384,32.092,32.1251,19800.0
2007-06-12 14:00:00,48.44,48.55,48.43,48.55,36600.0,32.1053,32.1782,32.0986,32.1782,36600.0
2007-06-12 14:05:00,48.52,48.55,48.42,48.42,36400.0,32.1583,32.1782,32.092,32.092,36400.0
2007-06-12 14:10:00,48.44,48.52,48.42,48.5,46000.0,32.1053,32.1583,32.092,32.145,46000.0
2007-06-12 14:15:00,48.49,48.55,48.48,48.52,43000.0,32.1384,32.1782,32.1318,32.1583,43000.0
2007-06-12 14:20:00,48.49,48.52,48.48,48.49,39200.0,32.1384,32.1583,32.1318,32.1384,39200.0
2007-06-12 14:25:00,48.51,48.55,48.45,48.46,29600.0,32.1517,32.1782,32.1119,32.1185,29600.0
2007-06-12 14:30:00,48.47,48.53,48.44,48.49,27600.0,32.1251,32.1649,32.1053,32.1384,27600.0
2007-06-12 14:35:00,48.5,48.55,48.35,48.35,34400.0,32.145,32.1782,32.0456,32.0456,34400.0
2007-06-12 14:40:00,48.34,48.35,48.26,48.29,18000.0,32.039,32.0456,31.986,32.0058,18000.0
2007-06-12 14:45:00,48.28,48.29,48.1,48.15,29400.0,31.9992,32.0058,31.8799,31.913,29400.0
2007-06-12 14:50:00,48.16,48.26,48.16,48.26,17000.0,31.9197,31.986,31.9197,31.986,17000.0
2007-06-12 14:55:00,48.27,48.3,48.16,48.3,25600.0,31.9926,32.0125,31.9197,32.0125,25600.0
2007-06-12 15:00:00,48.32,48.35,48.15,48.16,31000.0,32.0257,32.0456,31.913,31.9197,31000.0
2007-06-12 15:05:00,48.13,48.16,47.96,48.07,47200.0,31.8998,31.9197,31.7871,31.86,47200.0
2007-06-12 15:10:00,48.07,48.1,47.92,47.98,44400.0,31.86,31.8799,31.7606,31.8004,44400.0
2007-06-12 15:15:00,47.97,48.02,47.89,47.97,34600.0,31.7937,31.8269,31.7407,31.7937,34600.0
2007-06-12 15:20:00,47.97,48.02,47.88,47.95,40000.0,31.7937,31.8269,31.7341,31.7805,40000.0
2007-06-12 15:25:00,47.94,47.96,47.9,47.91,19400.0,31.7739,31.7871,31.7474,31.754,19400.0
2007-06-12 15:30:00,47.92,48.0,47.88,47.92,34600.0,31.7606,31.8136,31.7341,31.7606,34600.0
2007-06-12 15:35:00,47.89,47.98,47.83,47.83,40800.0,31.7407,31.8004,31.701,31.701,40800.0
2007-06-12 15:40:00,47.83,47.85,47.8,47.82,33400.0,31.701,31.7142,31.6811,31.6943,33400.0
2007-06-12 15:45:00,47.8,47.85,47.79,47.82,78600.0,31.6811,31.7142,31.6744,31.6943,78600.0
2007-06-12 15:50:00,47.83,47.87,47.76,47.79,82200.0,31.701,31.7275,31.6546,31.6744,82200.0
2007-06-12 15:55:00,47.78,47.81,47.67,47.73,128800.0,31.6678,31.6877,31.5949,31.6347,128800.0
2007-06-13 09:30:00,48.16,48.35,47.88,47.88,57800.0,31.9197,32.0456,31.7341,31.7341,57800.0
2007-06-13 09:35:00,47.89,48.02,47.88,47.99,52800.0,31.7407,31.8269,31.7341,31.807,52800.0
2007-06-13 09:40:00,48.0,48.02,47.56,47.56,46200.0,31.8136,31.8269,31.522,31.522,46200.0
2007-06-13 09:45:00,47.56,47.73,47.52,47.67,63000.0,31.522,31.6347,31.4955,31.5949,63000.0
2007-06-13 09:50:00,47.63,47.67,47.38,47.61,44200.0,31.5684,31.5949,31.4027,31.5551,44200.0
2007-06-13 09:55:00,47.6,47.7,47.55,47.59,37000.0,31.5485,31.6148,31.5154,31.5419,37000.0
2007-06-13 10:00:00,47.59,47.71,47.52,47.52,45600.0,31.5419,31.6214,31.4955,31.4955,45600.0
2007-06-13 10:05:00,47.55,47.58,47.44,47.44,51000.0,31.5154,31.5353,31.4425,31.4425,51000.0
2007-06-13 10:10:00,47.43,47.45,47.16,47.16,54400.0,31.4358,31.4491,31.2569,31.2569,54400.0
2007-06-13 10:15:00,47.16,47.48,47.16,47.46,34800.0,31.2569,31.469,31.2569,31.4557,34800.0
2007-06-13 10:20:00,47.46,47.7,47.46,47.6,39600.0,31.4557,31.6148,31.4557,31.5485,39600.0
2007-06-13 10:25:00,47.62,47.71,47.6,47.68,22400.0,31.5618,31.6214,31.5485,31.6015,22400.0
2007-06-13 10:30:00,47.68,47.71,47.63,47.65,21000.0,31.6015,31.6214,31.5684,31.5817,21000.0
2007-06-13 10:35:00,47.64,47.67,47.52,47.52,42600.0,31.575,31.5949,31.4955,31.4955,42600.0
2007-06-13 10:40:00,47.52,47.68,47.5,47.65,35400.0,31.4955,31.6015,31.4822,31.5817,35400.0
2007-06-13 10:45:00,47.65,47.73,47.58,47.65,19000.0,31.5817,31.6347,31.5353,31.5817,19000.0
2007-06-13 10:50:00,47.67,47.73,47.63,47.64,47600.0,31.5949,31.6347,31.5684,31.575,47600.0
2007-06-13 10:55:00,47.67,47.72,47.6,47.6,34200.0,31.5949,31.6281,31.5485,31.5485,34200.0
2007-06-13 11:00:00,47.65,47.72,47.61,47.7,35600.0,31.5817,31.6281,31.5551,31.6148,35600.0
2007-06-13 11:05:00,47.7,47.7,47.6,47.66,26800.0,31.6148,31.6148,31.5485,31.5883,26800.0
2007-06-13 11:10:00,47.65,47.65,47.52,47.52,16600.0,31.5817,31.5817,31.4955,31.4955,16600.0
2007-06-13 11:15:00,47.54,47.59,47.52,47.57,24600.0,31.5088,31.5419,31.4955,31.5286,24600.0
2007-06-13 11:20:00,47.56,47.6,47.45,47.49,35400.0,31.522,31.5485,31.4491,31.4756,35400.0
2007-06-13 11:25:00,47.52,47.6,47.47,47.47,22800.0,31.4955,31.5485,31.4624,31.4624,22800.0
2007-06-13 11:30:00,47.49,47.55,47.43,47.5,22400.0,31.4756,31.5154,31.4358,31.4822,22400.0
2007-06-13 11:35:00,47.5,47.65,47.46,47.64,39000.0,31.4822,31.5817,31.4557,31.575,39000.0
2007-06-13 11:40:00,47.65,47.65,47.56,47.59,27400.0,31.5817,31.5817,31.522,31.5419,27400.0
2007-06-13 11:45:00,47.6,47.6,47.55,47.58,18400.0,31.5485,31.5485,31.5154,31.5353,18400.0
2007-06-13 11:50:00,47.56,47.56,47.42,47.45,30000.0,31.522,31.522,31.4292,31.4491,30000.0
2007-06-13 11:55:00,47.43,47.46,47.36,47.38,26600.0,31.4358,31.4557,31.3895,31.4027,26600.0
2007-06-13 12:00:00,47.4,47.44,47.32,47.37,26600.0,31.416,31.4425,31.3629,31.3961,26600.0
2007-06-13 12:05:00,47.35,47.47,47.34,47.47,40200.0,31.3828,31.4624,31.3762,31.4624,40200.0
2007-06-13 12:10:00,47.44,47.47,47.4,47.43,16400.0,31.4425,31.4624,31.416,31.4358,16400.0
2007-06-13 12:15:00,47.43,47.43,47.33,47.37,23600.0,31.4358,31.4358,31.3696,31.3961,23600.0
2007-06-13 12:20:00,47.36,47.43,47.35,47.4,17600.0,31.3895,31.4358,31.3828,31.416,17600.0
2007-06-13 12:25:00,47.4,47.45,47.28,47.29,25800.0,31.416,31.4491,31.3364,31.3431,25800.0
2007-06-13 12:30:00,47.32,47.41,47.28,47.41,19800.0,31.3629,31.4226,31.3364,31.4226,19800.0
2007-06-13 12:35:00,47.44,47.45,47.37,47.38,21400.0,31.4425,31.4491,31.3961,31.4027,21400.0
2007-06-13 12:40:00,47.39,47.49,47.39,47.49,22600.0,31.4093,31.4756,31.4093,31.4756,22600.0
2007-06-13 12:45:00,47.48,47.52,47.43,47.52,33800.0,31.469,31.4955,31.4358,31.4955,33800.0
2007-06-13 12:50:00,47.5,47.6,47.5,47.56,29600.0,31.4822,31.5485,31.4822,31.522,29600.0
2007-06-13 12:55:00,47.55,47.55,47.44,47.44,47000.0,31.5154,31.5154,31.4425,31.4425,47000.0
2007-06-13 13:00:00,47.47,47.58,47.44,47.52,23800.0,31.4624,31.5353,31.4425,31.4955,23800.0
2007-06-13 13:05:00,47.51,47.51,47.41,47.42,21800.0,31.4889,31.4889,31.4226,31.4292,21800.0
2007-06-13 13:10:00,47.43,47.48,47.34,47.41,33600.0,31.4358,31.469,31.3762,31.4226,33600.0
2007-06-13 13:15:00,47.41,47.41,47.25,47.3,22400.0,31.4226,31.4226,31.3165,31.3497,22400.0
2007-06-13 13:20:00,47.27,47.39,47.24,47.31,21200.0,31.3298,31.4093,31.3099,31.3563,21200.0
2007-06-13 13:25:00,47.31,47.33,47.23,47.29,23400.0,31.3563,31.3696,31.3033,31.3431,23400.0
2007-06-13 13:30:00,47.27,47.27,47.21,47.24,12800.0,31.3298,31.3298,31.29,31.3099,12800.0
2007-06-13 13:35:00,47.24,47.38,47.18,47.33,31400.0,31.3099,31.4027,31.2701,31.3696,31400.0
2007-06-13 13:40:00,47.32,47.38,47.28,47.34,21400.0,31.3629,31.4027,31.3364,31.3762,21400.0
2007-06-13 13:45:00,47.34,47.38,47.29,47.32,23000.0,31.3762,31.4027,31.3431,31.3629,23000.0
2007-06-13 13:50:00,47.31,47.34,47.24,47.24,19000.0,31.3563,31.3762,31.3099,31.3099,19000.0
2007-06-13 13:55:00,47.23,47.35,47.21,47.26,19200.0,31.3033,31.3828,31.29,31.3232,19200.0
2007-06-13 14:00:00,47.25,47.48,47.25,47.43,46600.0,31.3165,31.469,31.3165,31.4358,46600.0
2007-06-13 14:05:00,47.42,47.45,47.37,47.41,28200.0,31.4292,31.4491,31.3961,31.4226,28200.0
2007-06-13 14:10:00,47.41,47.6,47.39,47.5,37400.0,31.4226,31.5485,31.4093,31.4822,37400.0
2007-06-13 14:15:00,47.53,47.58,47.45,47.45,26600.0,31.5021,31.5353,31.4491,31.4491,26600.0
2007-06-13 14:20:00,47.43,47.67,47.4,47.63,25600.0,31.4358,31.5949,31.416,31.5684,25600.0
2007-06-13 14:25:00,47.63,47.7,47.53,47.56,37400.0,31.5684,31.6148,31.5021,31.522,37400.0
2007-06-13 14:30:00,47.6,47.6,47.51,47.56,20000.0,31.5485,31.5485,31.4889,31.522,20000.0
2007-06-13 14:35:00,47.57,47.6,47.53,47.58,37400.0,31.5286,31.5485,31.5021,31.5353,37400.0
2007-06-13 14:40:00,47.58,47.71,47.48,47.69,46000.0,31.5353,31.6214,31.469,31.6082,46000.0
2007-06-13 14:45:00,47.71,47.87,47.69,47.71,51200.0,31.6214,31.7275,31.6082,31.6214,51200.0
2007-06-13 14:50:00,47.71,47.77,47.7,47.73,70600.0,31.6214,31.6612,31.6148,31.6347,70600.0
2007-06-13 14:55:00,47.74,47.92,47.74,47.87,45200.0,31.6413,31.7606,31.6413,31.7275,45200.0
2007-06-13 15:00:00,47.87,47.96,47.79,47.93,73600.0,31.7275,31.7871,31.6744,31.7672,73600.0
2007-06-13 15:05:00,47.92,48.06,47.92,48.03,95600.0,31.7606,31.8534,31.7606,31.8335,95600.0
2007-06-13 15:10:00,48.03,48.06,47.88,47.91,42600.0,31.8335,31.8534,31.7341,31.754,42600.0
2007-06-13 15:15:00,47.92,47.99,47.81,47.84,71000.0,31.7606,31.807,31.6877,31.7076,71000.0
2007-06-13 15:20:00,47.84,47.89,47.8,47.85,45800.0,31.7076,31.7407,31.6811,31.7142,45800.0
2007-06-13 15:25:00,47.83,47.9,47.83,47.86,69600.0,31.701,31.7474,31.701,31.7208,69600.0
2007-06-13 15:30:00,47.85,47.9,47.81,47.84,101600.0,31.7142,31.7474,31.6877,31.7076,101600.0
2007-06-13 15:35:00,47.84,47.91,47.83,47.91,31200.0,31.7076,31.754,31.701,31.754,31200.0
2007-06-13 15:40:00,47.91,48.05,47.91,48.03,53000.0,31.754,31.8468,31.754,31.8335,53000.0
2007-06-13 15:45:00,48.02,48.1,48.02,48.08,42000.0,31.8269,31.8799,31.8269,31.8667,42000.0
2007-06-13 15:50:00,48.09,48.23,48.08,48.22,108400.0,31.8733,31.9661,31.8667,31.9594,108400.0
2007-06-13 15:55:00,48.21,48.25,48.17,48.24,82600.0,31.9528,31.9793,31.9263,31.9727,82600.0
2007-06-14 09:30:00,48.31,48.48,48.2,48.48,36200.0,32.0191,32.1318,31.9462,32.1318,36200.0
2007-06-14 09:35:00,48.41,48.62,48.37,48.43,36600.0,32.0854,32.2246,32.0589,32.0986,36600.0
2007-06-14 09:40:00,48.43,48.47,48.36,48.38,24800.0,32.0986,32.1251,32.0522,32.0655,24800.0
2007-06-14 09:45:00,48.39,48.49,48.38,48.48,28800.0,32.0721,32.1384,32.0655,32.1318,28800.0
2007-06-14 09:50:00,48.48,48.74,48.47,48.68,88400.0,32.1318,32.3041,32.1251,32.2643,88400.0
2007-06-14 09:55:00,48.72,48.93,48.68,48.93,45200.0,32.2908,32.43,32.2643,32.43,45200.0
2007-06-14 10:00:00,48.93,48.95,48.8,48.82,54000.0,32.43,32.4433,32.3439,32.3571,54000.0
2007-06-14 10:05:00,48.82,48.91,48.73,48.88,54800.0,32.3571,32.4168,32.2975,32.3969,54800.0
2007-06-14 10:10:00,48.87,48.92,48.86,48.92,28000.0,32.3903,32.4234,32.3836,32.4234,28000.0
2007-06-14 10:15:00,48.92,48.95,48.77,48.77,53600.0,32.4234,32.4433,32.324,32.324,53600.0
2007-06-14 10:20:00,48.77,48.86,48.77,48.83,38800.0,32.324,32.3836,32.324,32.3637,38800.0
2007-06-14 10:25:00,48.85,48.91,48.82,48.88,16400.0,32.377,32.4168,32.3571,32.3969,16400.0
2007-06-14 10:30:00,48.88,49.0,48.88,48.99,52600.0,32.3969,32.4764,32.3969,32.4698,52600.0
2007-06-14 10:35:00,48.99,49.0,48.93,48.99,47200.0,32.4698,32.4764,32.43,32.4698,47200.0
2007-06-14 10:40:00,48.99,49.29,48.98,49.24,67000.0,32.4698,32.6686,32.4632,32.6355,67000.0
2007-06-14 10:45:00,49.26,49.38,49.23,49.33,84600.0,32.6487,32.7283,32.6289,32.6951,84600.0
2007-06-14 10:50:00,49.33,49.33,49.18,49.27,66400.0,32.6951,32.6951,32.5957,32.6554,66400.0
2007-06-14 10:55:00,49.27,49.33,49.17,49.2,34600.0,32.6554,32.6951,32.5891,32.609,34600.0
2007-06-14 11:00:00,49.21,49.4,49.17,49.19,108800.0,32.6156,32.7415,32.5891,32.6023,108800.0
2007-06-14 11:05:00,49.18,49.27,49.16,49.18,31000.0,32.5957,32.6554,32.5825,32.5957,31000.0
2007-06-14 11:10:00,49.13,49.19,48.97,48.98,73800.0,32.5626,32.6023,32.4565,32.4632,73800.0
2007-06-14 11:15:00,48.99,49.01,48.94,48.95,36000.0,32.4698,32.483,32.4366,32.4433,36000.0
2007-06-14 11:20:00,48.96,49.02,48.93,48.96,42200.0,32.4499,32.4897,32.43,32.4499,42200.0
2007-06-14 11:25:00,48.95,48.97,48.9,48.94,58400.0,32.4433,32.4565,32.4101,32.4366,58400.0
2007-06-14 11:30:00,48.95,49.01,48.91,48.91,39600.0,32.4433,32.483,32.4168,32.4168,39600.0
2007-06-14 11:35:00,48.92,48.98,48.88,48.88,25800.0,32.4234,32.4632,32.3969,32.3969,25800.0
2007-06-14 11:40:00,48.88,48.96,48.88,48.95,16000.0,32.3969,32.4499,32.3969,32.4433,16000.0
2007-06-14 11:45:00,48.95,48.96,48.74,48.74,35800.0,32.4433,32.4499,32.3041,32.3041,35800.0
2007-06-14 11:50:00,48.74,48.81,48.7,48.74,47200.0,32.3041,32.3505,32.2776,32.3041,47200.0
2007-06-14 11:55:00,48.73,48.79,48.73,48.75,8600.0,32.2975,32.3372,32.2975,32.3107,8600.0
2007-06-14 12:00:00,48.76,48.83,48.75,48.82,15800.0,32.3173,32.3637,32.3107,32.3571,15800.0
2007-06-14 12:05:00,48.81,48.82,48.73,48.77,29000.0,32.3505,32.3571,32.2975,32.324,29000.0
2007-06-14 12:10:00,48.79,48.86,48.77,48.83,21200.0,32.3372,32.3836,32.324,32.3637,21200.0
2007-06-14 12:15:00,48.85,48.87,48.79,48.82,26400.0,32.377,32.3903,32.3372,32.3571,26400.0
2007-06-14 12:20:00,48.83,48.88,48.81,48.88,12000.0,32.3637,32.3969,32.3505,32.3969,12000.0
2007-06-14 12:25:00,48.85,48.85,48.77,48.82,26000.0,32.377,32.377,32.324,32.3571,26000.0
2007-06-14 12:30:00,48.82,48.84,48.77,48.77,9600.0,32.3571,32.3704,32.324,32.324,9600.0
2007-06-14 12:35:00,48.77,48.85,48.77,48.81,18600.0,32.324,32.377,32.324,32.3505,18600.0
2007-06-14 12:40:00,48.81,48.82,48.77,48.81,17600.0,32.3505,32.3571,32.324,32.3505,17600.0
2007-06-14 12:45:00,48.8,48.82,48.77,48.79,16200.0,32.3439,32.3571,32.324,32.3372,16200.0
2007-06-14 12:50:00,48.8,48.81,48.75,48.79,11600.0,32.3439,32.3505,32.3107,32.3372,11600.0
2007-06-14 12:55:00,48.81,48.87,48.73,48.74,18200.0,32.3505,32.3903,32.2975,32.3041,18200.0
2007-06-14 13:00:00,48.74,48.85,48.74,48.83,27400.0,32.3041,32.377,32.3041,32.3637,27400.0
2007-06-14 13:05:00,48.83,48.88,48.8,48.85,19400.0,32.3637,32.3969,32.3439,32.377,19400.0
2007-06-14 13:10:00,48.88,48.88,48.8,48.83,20400.0,32.3969,32.3969,32.3439,32.3637,20400.0
2007-06-14 13:15:00,48.85,48.92,48.78,48.78,28400.0,32.377,32.4234,32.3306,32.3306,28400.0
2007-06-14 13:20:00,48.79,48.84,48.77,48.8,19200.0,32.3372,32.3704,32.324,32.3439,19200.0
2007-06-14 13:25:00,48.79,48.82,48.77,48.79,14400.0,32.3372,32.3571,32.324,32.3372,14400.0
2007-06-14 13:30:00,48.79,48.84,48.79,48.79,10000.0,32.3372,32.3704,32.3372,32.3372,10000.0
2007-06-14 13:35:00,48.8,48.81,48.77,48.79,14400.0,32.3439,32.3505,32.324,32.3372,14400.0
2007-06-14 13:40:00,48.79,48.81,48.76,48.8,12400.0,32.3372,32.3505,32.3173,32.3439,12400.0
2007-06-14 13:45:00,48.77,48.83,48.77,48.83,6600.0,32.324,32.3637,32.324,32.3637,6600.0
2007-06-14 13:50:00,48.83,48.83,48.76,48.8,18400.0,32.3637,32.3637,32.3173,32.3439,18400.0
2007-06-14 13:55:00,48.77,48.82,48.76,48.82,12200.0,32.324,32.3571,32.3173,32.3571,12200.0
2007-06-14 14:00:00,48.79,48.81,48.76,48.77,29200.0,32.3372,32.3505,32.3173,32.324,29200.0
2007-06-14 14:05:00,48.77,48.85,48.77,48.79,21400.0,32.324,32.377,32.324,32.3372,21400.0
2007-06-14 14:10:00,48.79,48.88,48.79,48.85,20600.0,32.3372,32.3969,32.3372,32.377,20600.0
2007-06-14 14:15:00,48.85,48.86,48.8,48.83,15000.0,32.377,32.3836,32.3439,32.3637,15000.0
2007-06-14 14:20:00,48.83,48.83,48.81,48.83,16000.0,32.3637,32.3637,32.3505,32.3637,16000.0
2007-06-14 14:25:00,48.84,48.84,48.77,48.79,22000.0,32.3704,32.3704,32.324,32.3372,22000.0
2007-06-14 14:30:00,48.78,48.85,48.76,48.84,19200.0,32.3306,32.377,32.3173,32.3704,19200.0
2007-06-14 14:35:00,48.84,48.88,48.81,48.88,22800.0,32.3704,32.3969,32.3505,32.3969,22800.0
2007-06-14 14:40:00,48.87,48.87,48.8,48.81,16800.0,32.3903,32.3903,32.3439,32.3505,16800.0
2007-06-14 14:45:00,48.82,48.83,48.8,48.81,14000.0,32.3571,32.3637,32.3439,32.3505,14000.0
2007-06-14 14:50:00,48.81,48.82,48.79,48.79,21000.0,32.3505,32.3571,32.3372,32.3372,21000.0
2007-06-14 14:55:00,48.79,48.79,48.73,48.75,55800.0,32.3372,32.3372,32.2975,32.3107,55800.0
2007-06-14 15:00:00,48.74,48.83,48.73,48.83,55800.0,32.3041,32.3637,32.2975,32.3637,55800.0
2007-06-14 15:05:00,48.82,48.85,48.81,48.84,31400.0,32.3571,32.377,32.3505,32.3704,31400.0
2007-06-14 15:10:00,48.85,48.88,48.83,48.85,24000.0,32.377,32.3969,32.3637,32.377,24000.0
2007-06-14 15:15:00,48.85,48.91,48.82,48.82,31400.0,32.377,32.4168,32.3571,32.3571,31400.0
2007-06-14 15:20:00,48.83,48.92,48.83,48.88,23800.0,32.3637,32.4234,32.3637,32.3969,23800.0
2007-06-14 15:25:00,48.9,48.93,48.85,48.87,31000.0,32.4101,32.43,32.377,32.3903,31000.0
2007-06-14 15:30:00,48.87,48.92,48.81,48.82,35400.0,32.3903,32.4234,32.3505,32.3571,35400.0
2007-06-14 15:35:00,48.81,48.88,48.79,48.83,29000.0,32.3505,32.3969,32.3372,32.3637,29000.0
2007-06-14 15:40:00,48.85,48.88,48.81,48.86,46000.0,32.377,32.3969,32.3505,32.3836,46000.0
2007-06-14 15:45:00,48.85,48.87,48.79,48.81,49400.0,32.377,32.3903,32.3372,32.3505,49400.0
2007-06-14 15:50:00,48.81,48.83,48.76,48.78,38000.0,32.3505,32.3637,32.3173,32.3306,38000.0
2007-06-14 15:55:00,48.79,48.85,48.77,48.85,33600.0,32.3372,32.377,32.324,32.377,33600.0
2007-06-15 09:30:00,49.38,49.45,49.21,49.32,236600.0,32.7283,32.7747,32.6156,32.6885,236600.0
2007-06-15 09:35:00,49.32,49.33,49.26,49.29,17600.0,32.6885,32.6951,32.6487,32.6686,17600.0
2007-06-15 09:40:00,49.29,49.32,49.11,49.17,33600.0,32.6686,32.6885,32.5493,32.5891,33600.0
2007-06-15 09:45:00,49.17,49.22,49.06,49.18,34200.0,32.5891,32.6222,32.5162,32.5957,34200.0
2007-06-15 09:50:00,49.17,49.18,49.1,49.16,22600.0,32.5891,32.5957,32.5427,32.5825,22600.0
2007-06-15 09:55:00,49.17,49.17,49.1,49.12,16600.0,32.5891,32.5891,32.5427,32.5559,16600.0
2007-06-15 10:00:00,49.1,49.14,49.1,49.13,28000.0,32.5427,32.5692,32.5427,32.5626,28000.0
2007-06-15 10:05:00,49.12,49.27,49.1,49.26,50600.0,32.5559,32.6554,32.5427,32.6487,50600.0
2007-06-15 10:10:00,49.27,49.3,49.22,49.26,24200.0,32.6554,32.6753,32.6222,32.6487,24200.0
2007-06-15 10:15:00,49.25,49.27,49.19,49.22,14400.0,32.6421,32.6554,32.6023,32.6222,14400.0
2007-06-15 10:20:00,49.22,49.27,49.21,49.24,24000.0,32.6222,32.6554,32.6156,32.6355,24000.0
2007-06-15 10:25:00,49.24,49.24,49.13,49.13,22200.0,32.6355,32.6355,32.5626,32.5626,22200.0
2007-06-15 10:30:00,49.13,49.28,49.13,49.27,39800.0,32.5626,32.662,32.5626,32.6554,39800.0
2007-06-15 10:35:00,49.27,49.35,49.24,49.34,27000.0,32.6554,32.7084,32.6355,32.7018,27000.0
2007-06-15 10:40:00,49.33,49.35,49.3,49.33,21200.0,32.6951,32.7084,32.6753,32.6951,21200.0
2007-06-15 10:45:00,49.34,49.37,49.28,49.29,30600.0,32.7018,32.7216,32.662,32.6686,30600.0
2007-06-15 10:50:00,49.28,49.35,49.26,49.34,28200.0,32.662,32.7084,32.6487,32.7018,28200.0
2007-06-15 10:55:00,49.34,49.38,49.31,49.32,20000.0,32.7018,32.7283,32.6819,32.6885,20000.0
2007-06-15 11:00:00,49.33,49.4,49.32,49.38,30800.0,32.6951,32.7415,32.6885,32.7283,30800.0
2007-06-15 11:05:00,49.38,49.38,49.3,49.33,27400.0,32.7283,32.7283,32.6753,32.6951,27400.0
2007-06-15 11:10:00,49.33,49.34,49.18,49.26,23000.0,32.6951,32.7018,32.5957,32.6487,23000.0
2007-06-15 11:15:00,49.27,49.27,49.14,49.16,36800.0,32.6554,32.6554,32.5692,32.5825,36800.0
2007-06-15 11:20:00,49.18,49.2,49.18,49.2,8600.0,32.5957,32.609,32.5957,32.609,8600.0
2007-06-15 11:25:00,49.18,49.18,49.1,49.11,26600.0,32.5957,32.5957,32.5427,32.5493,26600.0
2007-06-15 11:30:00,49.1,49.22,49.1,49.21,22600.0,32.5427,32.6222,32.5427,32.6156,22600.0
2007-06-15 11:35:00,49.21,49.6,49.2,49.33,292200.0,32.6156,32.8741,32.609,32.6951,292200.0
2007-06-15 11:40:00,49.37,49.38,49.2,49.34,59600.0,32.7216,32.7283,32.609,32.7018,59600.0
2007-06-15 11:45:00,49.32,49.35,49.23,49.32,19800.0,32.6885,32.7084,32.6289,32.6885,19800.0
2007-06-15 11:50:00,49.29,49.32,49.21,49.26,34200.0,32.6686,32.6885,32.6156,32.6487,34200.0
2007-06-15 11:55:00,49.24,49.26,49.21,49.22,20800.0,32.6355,32.6487,32.6156,32.6222,20800.0
2007-06-15 12:00:00,49.24,49.25,49.2,49.21,17000.0,32.6355,32.6421,32.609,32.6156,17000.0
2007-06-15 12:05:00,49.23,49.27,49.2,49.27,20000.0,32.6289,32.6554,32.609,32.6554,20000.0
2007-06-15 12:10:00,49.24,49.27,49.15,49.23,35800.0,32.6355,32.6554,32.5758,32.6289,35800.0
2007-06-15 12:15:00,49.2,49.2,49.15,49.2,15600.0,32.609,32.609,32.5758,32.609,15600.0
2007-06-15 12:20:00,49.18,49.2,49.15,49.18,16000.0,32.5957,32.609,32.5758,32.5957,16000.0
2007-06-15 12:25:00,49.18,49.18,49.03,49.03,33200.0,32.5957,32.5957,32.4963,32.4963,33200.0
2007-06-15 12:30:00,49.04,49.08,48.99,49.05,33600.0,32.5029,32.5294,32.4698,32.5096,33600.0
2007-06-15 12:35:00,49.05,49.06,49.01,49.04,26000.0,32.5096,32.5162,32.483,32.5029,26000.0
2007-06-15 12:40:00,49.03,49.06,49.02,49.05,6800.0,32.4963,32.5162,32.4897,32.5096,6800.0
2007-06-15 12:45:00,49.05,49.06,49.02,49.04,14200.0,32.5096,32.5162,32.4897,32.5029,14200.0
2007-06-15 12:50:00,49.04,49.04,48.86,48.89,20800.0,32.5029,32.5029,32.3836,32.4035,20800.0
2007-06-15 12:55:00,48.91,48.96,48.9,48.96,7600.0,32.4168,32.4499,32.4101,32.4499,7600.0
2007-06-15 13:00:00,48.95,48.95,48.85,48.87,6400.0,32.4433,32.4433,32.377,32.3903,6400.0
2007-06-15 13:05:00,48.85,48.9,48.83,48.88,16600.0,32.377,32.4101,32.3637,32.3969,16600.0
2007-06-15 13:10:00,48.89,48.91,48.81,48.83,26800.0,32.4035,32.4168,32.3505,32.3637,26800.0
2007-06-15 13:15:00,48.84,48.85,48.82,48.83,16200.0,32.3704,32.377,32.3571,32.3637,16200.0
2007-06-15 13:20:00,48.82,48.9,48.81,48.88,19200.0,32.3571,32.4101,32.3505,32.3969,19200.0
2007-06-15 13:25:00,48.88,48.88,48.81,48.82,29000.0,32.3969,32.3969,32.3505,32.3571,29000.0
2007-06-15 13:30:00,48.8,48.84,48.77,48.84,28200.0,32.3439,32.3704,32.324,32.3704,28200.0
2007-06-15 13:35:00,48.83,48.83,48.79,48.82,16800.0,32.3637,32.3637,32.3372,32.3571,16800.0
2007-06-15 13:40:00,48.84,48.84,48.83,48.83,9200.0,32.3704,32.3704,32.3637,32.3637,9200.0
2007-06-15 13:45:00,48.84,48.94,48.84,48.85,28000.0,32.3704,32.4366,32.3704,32.377,28000.0
2007-06-15 13:50:00,48.88,49.0,48.87,48.97,26000.0,32.3969,32.4764,32.3903,32.4565,26000.0
2007-06-15 13:55:00,48.95,48.97,48.93,48.96,5200.0,32.4433,32.4565,32.43,32.4499,5200.0
2007-06-15 14:00:00,48.94,48.96,48.89,48.95,12800.0,32.4366,32.4499,32.4035,32.4433,12800.0
2007-06-15 14:05:00,48.94,48.94,48.81,48.81,8800.0,32.4366,32.4366,32.3505,32.3505,8800.0
2007-06-15 14:10:00,48.82,48.83,48.75,48.81,31200.0,32.3571,32.3637,32.3107,32.3505,31200.0
2007-06-15 14:15:00,48.82,48.83,48.78,48.79,11400.0,32.3571,32.3637,32.3306,32.3372,11400.0
2007-06-15 14:20:00,48.77,48.83,48.75,48.83,18200.0,32.324,32.3637,32.3107,32.3637,18200.0
2007-06-15 14:25:00,48.81,48.85,48.8,48.82,8000.0,32.3505,32.377,32.3439,32.3571,8000.0
2007-06-15 14:30:00,48.81,48.88,48.81,48.85,8000.0,32.3505,32.3969,32.3505,32.377,8000.0
2007-06-15 14:35:00,48.85,48.88,48.83,48.83,7200.0,32.377,32.3969,32.3637,32.3637,7200.0
2007-06-15 14:40:00,48.83,48.85,48.79,48.82,19400.0,32.3637,32.377,32.3372,32.3571,19400.0
2007-06-15 14:45:00,48.85,48.88,48.81,48.82,10400.0,32.377,32.3969,32.3505,32.3571,10400.0
2007-06-15 14:50:00,48.83,48.88,48.83,48.88,12200.0,32.3637,32.3969,32.3637,32.3969,12200.0
2007-06-15 14:55:00,48.87,48.88,48.83,48.88,23800.0,32.3903,32.3969,32.3637,32.3969,23800.0
2007-06-15 15:00:00,48.87,48.88,48.84,48.85,10600.0,32.3903,32.3969,32.3704,32.377,10600.0
2007-06-15 15:05:00,48.85,48.87,48.81,48.83,13400.0,32.377,32.3903,32.3505,32.3637,13400.0
2007-06-15 15:10:00,48.81,48.83,48.78,48.83,22200.0,32.3505,32.3637,32.3306,32.3637,22200.0
2007-06-15 15:15:00,48.82,48.85,48.79,48.79,19600.0,32.3571,32.377,32.3372,32.3372,19600.0
2007-06-15 15:20:00,48.8,48.84,48.77,48.81,30200.0,32.3439,32.3704,32.324,32.3505,30200.0
2007-06-15 15:25:00,48.8,48.82,48.77,48.77,20600.0,32.3439,32.3571,32.324,32.324,20600.0
2007-06-15 15:30:00,48.79,48.84,48.79,48.81,27800.0,32.3372,32.3704,32.3372,32.3505,27800.0
2007-06-15 15:35:00,48.81,48.81,48.71,48.76,33200.0,32.3505,32.3505,32.2842,32.3173,33200.0
2007-06-15 15:40:00,48.74,48.78,48.73,48.78,43000.0,32.3041,32.3306,32.2975,32.3306,43000.0
2007-06-15 15:45:00,48.77,48.77,48.73,48.74,26200.0,32.324,32.324,32.2975,32.3041,26200.0
2007-06-15 15:50:00,48.74,48.76,48.71,48.74,37600.0,32.3041,32.3173,32.2842,32.3041,37600.0
2007-06-15 15:55:00,48.74,48.74,48.64,48.69,50600.0,32.3041,32.3041,32.2378,32.271,50600.0
2007-06-18 09:30:00,48.88,49.01,48.83,48.93,29200.0,32.3969,32.483,32.3637,32.43,29200.0
2007-06-18 09:35:00,48.96,48.99,48.84,48.95,40600.0,32.4499,32.4698,32.3704,32.4433,40600.0
2007-06-18 09:40:00,48.97,49.2,48.84,49.15,35200.0,32.4565,32.609,32.3704,32.5758,35200.0
2007-06-18 09:45:00,49.11,49.29,48.96,49.07,19200.0,32.5493,32.6686,32.4499,32.5228,19200.0
2007-06-18 09:50:00,49.09,49.24,48.94,49.0,19400.0,32.5361,32.6355,32.4366,32.4764,19400.0
2007-06-18 09:55:00,48.99,49.12,48.9,49.02,19800.0,32.4698,32.5559,32.4101,32.4897,19800.0
2007-06-18 10:00:00,48.99,48.99,48.68,48.68,29400.0,32.4698,32.4698,32.2643,32.2643,29400.0
2007-06-18 10:05:00,48.68,48.77,48.59,48.74,16800.0,32.2643,32.324,32.2047,32.3041,16800.0
2007-06-18 10:10:00,48.77,48.83,48.71,48.74,20400.0,32.324,32.3637,32.2842,32.3041,20400.0
2007-06-18 10:15:00,48.72,48.72,48.49,48.52,43400.0,32.2908,32.2908,32.1384,32.1583,43400.0
2007-06-18 10:20:00,48.52,48.56,48.42,48.54,23600.0,32.1583,32.1848,32.092,32.1715,23600.0
2007-06-18 10:25:00,48.54,48.57,48.46,48.48,19200.0,32.1715,32.1914,32.1185,32.1318,19200.0
2007-06-18 10:30:00,48.48,48.59,48.46,48.59,15400.0,32.1318,32.2047,32.1185,32.2047,15400.0
2007-06-18 10:35:00,48.58,48.61,48.55,48.57,19600.0,32.198,32.2179,32.1782,32.1914,19600.0
2007-06-18 10:40:00,48.57,48.65,48.55,48.64,19000.0,32.1914,32.2444,32.1782,32.2378,19000.0
2007-06-18 10:45:00,48.65,48.68,48.57,48.57,16000.0,32.2444,32.2643,32.1914,32.1914,16000.0
2007-06-18 10:50:00,48.57,48.64,48.56,48.63,17200.0,32.1914,32.2378,32.1848,32.2312,17200.0
2007-06-18 10:55:00,48.66,48.68,48.62,48.63,15800.0,32.2511,32.2643,32.2246,32.2312,15800.0
2007-06-18 11:00:00,48.63,48.68,48.54,48.55,21800.0,32.2312,32.2643,32.1715,32.1782,21800.0
2007-06-18 11:05:00,48.55,48.58,48.52,48.57,15800.0,32.1782,32.198,32.1583,32.1914,15800.0
2007-06-18 11:10:00,48.58,48.58,48.51,48.51,12400.0,32.198,32.198,32.1517,32.1517,12400.0
2007-06-18 11:15:00,48.51,48.63,48.51,48.62,18200.0,32.1517,32.2312,32.1517,32.2246,18200.0
2007-06-18 11:20:00,48.6,48.69,48.6,48.69,47800.0,32.2113,32.271,32.2113,32.271,47800.0
2007-06-18 11:25:00,48.69,48.73,48.68,48.68,16600.0,32.271,32.2975,32.2643,32.2643,16600.0
2007-06-18 11:30:00,48.66,48.66,48.59,48.59,8600.0,32.2511,32.2511,32.2047,32.2047,8600.0
2007-06-18 11:35:00,48.62,48.62,48.59,48.61,14400.0,32.2246,32.2246,32.2047,32.2179,14400.0
2007-06-18 11:40:00,48.6,48.64,48.6,48.63,11200.0,32.2113,32.2378,32.2113,32.2312,11200.0
2007-06-18 11:45:00,48.63,48.67,48.59,48.6,21600.0,32.2312,32.2577,32.2047,32.2113,21600.0
2007-06-18 11:50:00,48.58,48.62,48.55,48.62,15600.0,32.198,32.2246,32.1782,32.2246,15600.0
2007-06-18 11:55:00,48.62,48.62,48.58,48.6,13200.0,32.2246,32.2246,32.198,32.2113,13200.0
2007-06-18 12:00:00,48.59,48.6,48.48,48.48,25000.0,32.2047,32.2113,32.1318,32.1318,25000.0
2007-06-18 12:05:00,48.5,48.52,48.44,48.51,27800.0,32.145,32.1583,32.1053,32.1517,27800.0
2007-06-18 12:10:00,48.49,48.55,48.48,48.52,20800.0,32.1384,32.1782,32.1318,32.1583,20800.0
2007-06-18 12:15:00,48.52,48.55,48.5,48.51,18000.0,32.1583,32.1782,32.145,32.1517,18000.0
2007-06-18 12:20:00,48.51,48.51,48.48,48.49,26600.0,32.1517,32.1517,32.1318,32.1384,26600.0
2007-06-18 12:25:00,48.5,48.5,48.45,48.46,8600.0,32.145,32.145,32.1119,32.1185,8600.0
2007-06-18 12:30:00,48.45,48.46,48.43,48.45,14800.0,32.1119,32.1185,32.0986,32.1119,14800.0
2007-06-18 12:35:00,48.44,48.45,48.43,48.43,8000.0,32.1053,32.1119,32.0986,32.0986,8000.0
2007-06-18 12:40:00,48.45,48.54,48.45,48.52,23400.0,32.1119,32.1715,32.1119,32.1583,23400.0
2007-06-18 12:45:00,48.53,48.55,48.47,48.49,14000.0,32.1649,32.1782,32.1251,32.1384,14000.0
2007-06-18 12:50:00,48.49,48.52,48.49,48.52,11400.0,32.1384,32.1583,32.1384,32.1583,11400.0
2007-06-18 12:55:00,48.51,48.52,48.49,48.51,18600.0,32.1517,32.1583,32.1384,32.1517,18600.0
2007-06-18 13:00:00,48.49,48.49,48.4,48.47,21800.0,32.1384,32.1384,32.0787,32.1251,21800.0
2007-06-18 13:05:00,48.47,48.52,48.47,48.51,10000.0,32.1251,32.1583,32.1251,32.1517,10000.0
2007-06-18 13:10:00,48.5,48.54,48.49,48.53,22800.0,32.145,32.1715,32.1384,32.1649,22800.0
2007-06-18 13:15:00,48.54,48.55,48.48,48.52,16400.0,32.1715,32.1782,32.1318,32.1583,16400.0
2007-06-18 13:20:00,48.53,48.53,48.49,48.51,13600.0,32.1649,32.1649,32.1384,32.1517,13600.0
2007-06-18 13:25:00,48.52,48.53,48.49,48.49,11000.0,32.1583,32.1649,32.1384,32.1384,11000.0
2007-06-18 13:30:00,48.51,48.52,48.48,48.48,13400.0,32.1517,32.1583,32.1318,32.1318,13400.0
2007-06-18 13:35:00,48.49,48.49,48.44,48.45,11600.0,32.1384,32.1384,32.1053,32.1119,11600.0
2007-06-18 13:40:00,48.45,48.45,48.38,48.4,15600.0,32.1119,32.1119,32.0655,32.0787,15600.0
2007-06-18 13:45:00,48.4,48.4,48.36,48.38,12800.0,32.0787,32.0787,32.0522,32.0655,12800.0
2007-06-18 13:50:00,48.38,48.42,48.37,48.42,20200.0,32.0655,32.092,32.0589,32.092,20200.0
2007-06-18 13:55:00,48.4,48.49,48.4,48.46,20600.0,32.0787,32.1384,32.0787,32.1185,20600.0
2007-06-18 14:00:00,48.45,48.47,48.41,48.41,19200.0,32.1119,32.1251,32.0854,32.0854,19200.0
2007-06-18 14:05:00,48.42,48.46,48.38,48.46,19000.0,32.092,32.1185,32.0655,32.1185,19000.0
2007-06-18 14:10:00,48.46,48.49,48.44,48.47,17400.0,32.1185,32.1384,32.1053,32.1251,17400.0
2007-06-18 14:15:00,48.48,48.5,48.46,48.5,12600.0,32.1318,32.145,32.1185,32.145,12600.0
2007-06-18 14:20:00,48.5,48.52,48.49,48.5,19800.0,32.145,32.1583,32.1384,32.145,19800.0
2007-06-18 14:25:00,48.49,48.62,48.49,48.56,60400.0,32.1384,32.2246,32.1384,32.1848,60400.0
2007-06-18 14:30:00,48.56,48.63,48.5,48.53,32600.0,32.1848,32.2312,32.145,32.1649,32600.0
2007-06-18 14:35:00,48.54,48.59,48.43,48.45,23200.0,32.1715,32.2047,32.0986,32.1119,23200.0
2007-06-18 14:40:00,48.45,48.46,48.38,48.42,29600.0,32.1119,32.1185,32.0655,32.092,29600.0
2007-06-18 14:45:00,48.41,48.47,48.39,48.41,32200.0,32.0854,32.1251,32.0721,32.0854,32200.0
2007-06-18 14:50:00,48.4,48.4,48.35,48.37,9000.0,32.0787,32.0787,32.0456,32.0589,9000.0
2007-06-18 14:55:00,48.35,48.43,48.33,48.34,40600.0,32.0456,32.0986,32.0324,32.039,40600.0
2007-06-18 15:00:00,48.35,48.42,48.34,48.42,12600.0,32.0456,32.092,32.039,32.092,12600.0
2007-06-18 15:05:00,48.42,48.42,48.34,48.36,17600.0,32.092,32.092,32.039,32.0522,17600.0
2007-06-18 15:10:00,48.36,48.39,48.27,48.3,77400.0,32.0522,32.0721,31.9926,32.0125,77400.0
2007-06-18 15:15:00,48.3,48.32,48.27,48.28,23600.0,32.0125,32.0257,31.9926,31.9992,23600.0
2007-06-18 15:20:00,48.28,48.34,48.26,48.34,34400.0,31.9992,32.039,31.986,32.039,34400.0
2007-06-18 15:25:00,48.33,48.34,48.25,48.3,28000.0,32.0324,32.039,31.9793,32.0125,28000.0
2007-06-18 15:30:00,48.29,48.29,48.25,48.26,32600.0,32.0058,32.0058,31.9793,31.986,32600.0
2007-06-18 15:35:00,48.26,48.33,48.26,48.26,27200.0,31.986,32.0324,31.986,31.986,27200.0
2007-06-18 15:40:00,48.26,48.33,48.26,48.32,41400.0,31.986,32.0324,31.986,32.0257,41400.0
2007-06-18 15:45:00,48.32,48.33,48.29,48.29,23000.0,32.0257,32.0324,32.0058,32.0058,23000.0
2007-06-18 15:50:00,48.29,48.29,48.25,48.28,41200.0,32.0058,32.0058,31.9793,31.9992,41200.0
2007-06-18 15:55:00,48.28,48.3,48.25,48.29,45800.0,31.9992,32.0125,31.9793,32.0058,45800.0
2007-06-19 09:30:00,48.27,48.62,48.27,48.62,23400.0,31.9926,32.2246,31.9926,32.2246,23400.0
2007-06-19 09:35:00,48.63,48.99,48.62,48.87,68200.0,32.2312,32.4698,32.2246,32.3903,68200.0
2007-06-19 09:40:00,48.89,49.12,48.87,49.04,83800.0,32.4035,32.5559,32.3903,32.5029,83800.0
2007-06-19 09:45:00,49.02,49.05,48.56,48.56,61400.0,32.4897,32.5096,32.1848,32.1848,61400.0
2007-06-19 09:50:00,48.56,48.7,48.54,48.63,57000.0,32.1848,32.2776,32.1715,32.2312,57000.0
2007-06-19 09:55:00,48.63,48.79,48.57,48.74,35400.0,32.2312,32.3372,32.1914,32.3041,35400.0
2007-06-19 10:00:00,48.77,48.8,48.71,48.73,22000.0,32.324,32.3439,32.2842,32.2975,22000.0
2007-06-19 10:05:00,48.72,48.81,48.68,48.75,29000.0,32.2908,32.3505,32.2643,32.3107,29000.0
2007-06-19 10:10:00,48.76,48.87,48.71,48.74,22600.0,32.3173,32.3903,32.2842,32.3041,22600.0
2007-06-19 10:15:00,48.74,48.97,48.73,48.97,21800.0,32.3041,32.4565,32.2975,32.4565,21800.0
2007-06-19 10:20:00,48.97,49.22,48.95,49.22,43600.0,32.4565,32.6222,32.4433,32.6222,43600.0
2007-06-19 10:25:00,49.18,49.3,49.15,49.26,52000.0,32.5957,32.6753,32.5758,32.6487,52000.0
2007-06-19 10:30:00,49.23,49.34,49.21,49.3,48400.0,32.6289,32.7018,32.6156,32.6753,48400.0
2007-06-19 10:35:00,49.31,49.47,49.28,49.41,60000.0,32.6819,32.7879,32.662,32.7482,60000.0
2007-06-19 10:40:00,49.43,49.43,49.26,49.29,17000.0,32.7614,32.7614,32.6487,32.6686,17000.0
2007-06-19 10:45:00,49.26,49.41,49.13,49.17,53000.0,32.6487,32.7482,32.5626,32.5891,53000.0
2007-06-19 10:50:00,49.17,49.25,49.1,49.25,30800.0,32.5891,32.6421,32.5427,32.6421,30800.0
2007-06-19 10:55:00,49.26,49.46,49.23,49.42,33200.0,32.6487,32.7813,32.6289,32.7548,33200.0
2007-06-19 11:00:00,49.41,49.48,49.38,49.38,26200.0,32.7482,32.7946,32.7283,32.7283,26200.0
2007-06-19 11:05:00,49.38,49.38,49.22,49.24,29400.0,32.7283,32.7283,32.6222,32.6355,29400.0
2007-06-19 11:10:00,49.24,49.27,49.1,49.1,30800.0,32.6355,32.6554,32.5427,32.5427,30800.0
2007-06-19 11:15:00,49.09,49.24,49.08,49.24,30600.0,32.5361,32.6355,32.5294,32.6355,30600.0
2007-06-19 11:20:00,49.23,49.26,49.12,49.15,21000.0,32.6289,32.6487,32.5559,32.5758,21000.0
2007-06-19 11:25:00,49.13,49.15,49.08,49.12,32400.0,32.5626,32.5758,32.5294,32.5559,32400.0
2007-06-19 11:30:00,49.13,49.13,49.06,49.1,25200.0,32.5626,32.5626,32.5162,32.5427,25200.0
2007-06-19 11:35:00,49.11,49.13,49.08,49.1,18200.0,32.5493,32.5626,32.5294,32.5427,18200.0
2007-06-19 11:40:00,49.11,49.24,49.11,49.23,26600.0,32.5493,32.6355,32.5493,32.6289,26600.0
2007-06-19 11:45:00,49.22,49.32,49.22,49.31,40800.0,32.6222,32.6885,32.6222,32.6819,40800.0
2007-06-19 11:50:00,49.31,49.4,49.31,49.4,22000.0,32.6819,32.7415,32.6819,32.7415,22000.0
2007-06-19 11:55:00,49.38,49.42,49.31,49.42,22200.0,32.7283,32.7548,32.6819,32.7548,22200.0
2007-06-19 12:00:00,49.42,49.66,49.42,49.6,77800.0,32.7548,32.9139,32.7548,32.8741,77800.0
2007-06-19 12:05:00,49.6,49.7,49.59,49.65,35400.0,32.8741,32.9404,32.8675,32.9072,35400.0
2007-06-19 12:10:00,49.67,49.72,49.59,49.71,22800.0,32.9205,32.9536,32.8675,32.947,22800.0
2007-06-19 12:15:00,49.71,49.73,49.59,49.68,39200.0,32.947,32.9602,32.8675,32.9271,39200.0
2007-06-19 12:20:00,49.7,49.7,49.65,49.66,18800.0,32.9404,32.9404,32.9072,32.9139,18800.0
2007-06-19 12:25:00,49.69,49.7,49.66,49.67,15200.0,32.9337,32.9404,32.9139,32.9205,15200.0
2007-06-19 12:30:00,49.66,49.7,49.66,49.7,10400.0,32.9139,32.9404,32.9139,32.9404,10400.0
2007-06-19 12:35:00,49.69,49.7,49.67,49.7,12800.0,32.9337,32.9404,32.9205,32.9404,12800.0
2007-06-19 12:40:00,49.68,49.74,49.67,49.74,16400.0,32.9271,32.9669,32.9205,32.9669,16400.0
2007-06-19 12:45:00,49.74,49.75,49.72,49.75,29800.0,32.9669,32.9735,32.9536,32.9735,29800.0
2007-06-19 12:50:00,49.74,50.0,49.74,49.95,85400.0,32.9669,33.1392,32.9669,33.1061,85400.0
2007-06-19 12:55:00,49.95,50.1,49.92,50.02,70800.0,33.1061,33.2055,33.0862,33.1525,70800.0
2007-06-19 13:00:00,50.0,50.02,49.9,49.91,28600.0,33.1392,33.1525,33.0729,33.0795,28600.0
2007-06-19 13:05:00,49.91,49.96,49.87,49.88,49800.0,33.0795,33.1127,33.053,33.0597,49800.0
2007-06-19 13:10:00,49.9,49.93,49.85,49.88,21000.0,33.0729,33.0928,33.0398,33.0597,21000.0
2007-06-19 13:15:00,49.88,49.91,49.86,49.88,17400.0,33.0597,33.0795,33.0464,33.0597,17400.0
2007-06-19 13:20:00,49.9,50.07,49.9,49.96,64800.0,33.0729,33.1856,33.0729,33.1127,64800.0
2007-06-19 13:25:00,49.96,49.98,49.91,49.92,20000.0,33.1127,33.1259,33.0795,33.0862,20000.0
2007-06-19 13:30:00,49.92,49.94,49.9,49.9,29000.0,33.0862,33.0994,33.0729,33.0729,29000.0
2007-06-19 13:35:00,49.9,49.92,49.83,49.83,33800.0,33.0729,33.0862,33.0265,33.0265,33800.0
2007-06-19 13:40:00,49.84,49.9,49.83,49.88,23400.0,33.0332,33.0729,33.0265,33.0597,23400.0
2007-06-19 13:45:00,49.88,49.91,49.83,49.88,27000.0,33.0597,33.0795,33.0265,33.0597,27000.0
2007-06-19 13:50:00,49.88,49.88,49.85,49.87,18000.0,33.0597,33.0597,33.0398,33.053,18000.0
2007-06-19 13:55:00,49.87,49.89,49.85,49.89,17600.0,33.053,33.0663,33.0398,33.0663,17600.0
2007-06-19 14:00:00,49.89,49.89,49.73,49.74,63600.0,33.0663,33.0663,32.9602,32.9669,63600.0
2007-06-19 14:05:00,49.74,49.79,49.7,49.75,48600.0,32.9669,33.0,32.9404,32.9735,48600.0
2007-06-19 14:10:00,49.76,49.96,49.76,49.93,78400.0,32.9801,33.1127,32.9801,33.0928,78400.0
2007-06-19 14:15:00,49.93,49.93,49.88,49.93,39800.0,33.0928,33.0928,33.0597,33.0928,39800.0
2007-06-19 14:20:00,49.91,49.92,49.84,49.87,27800.0,33.0795,33.0862,33.0332,33.053,27800.0
2007-06-19 14:25:00,49.85,49.89,49.85,49.88,18400.0,33.0398,33.0663,33.0398,33.0597,18400.0
2007-06-19 14:30:00,49.88,49.89,49.77,49.89,24800.0,33.0597,33.0663,32.9868,33.0663,24800.0
2007-06-19 14:35:00,49.88,49.88,49.81,49.85,23200.0,33.0597,33.0597,33.0133,33.0398,23200.0
2007-06-19 14:40:00,49.85,49.92,49.85,49.85,31200.0,33.0398,33.0862,33.0398,33.0398,31200.0
2007-06-19 14:45:00,49.86,50.13,49.86,50.13,106200.0,33.0464,33.2254,33.0464,33.2254,106200.0
2007-06-19 14:50:00,50.13,50.13,49.93,50.13,61600.0,33.2254,33.2254,33.0928,33.2254,61600.0
2007-06-19 14:55:00,50.12,50.16,49.99,50.06,76800.0,33.2187,33.2452,33.1326,33.179,76800.0
2007-06-19 15:00:00,50.02,50.1,50.02,50.06,49400.0,33.1525,33.2055,33.1525,33.179,49400.0
2007-06-19 15:05:00,50.06,50.19,50.02,50.16,40600.0,33.179,33.2651,33.1525,33.2452,40600.0
2007-06-19 15:10:00,50.18,50.44,50.17,50.41,152800.0,33.2585,33.4308,33.2519,33.4109,152800.0
2007-06-19 15:15:00,50.41,50.46,50.3,50.42,105400.0,33.4109,33.4441,33.338,33.4176,105400.0
2007-06-19 15:20:00,50.42,50.42,50.34,50.35,126200.0,33.4176,33.4176,33.3645,33.3712,126200.0
2007-06-19 15:25:00,50.35,50.36,50.27,50.32,59400.0,33.3712,33.3778,33.3182,33.3513,59400.0
2007-06-19 15:30:00,50.32,50.38,50.19,50.35,123000.0,33.3513,33.3911,33.2651,33.3712,123000.0
2007-06-19 15:35:00,50.35,50.6,50.34,50.47,118800.0,33.3712,33.5369,33.3645,33.4507,118800.0
2007-06-19 15:40:00,50.48,50.53,50.42,50.46,86800.0,33.4573,33.4905,33.4176,33.4441,86800.0
2007-06-19 15:45:00,50.46,50.52,50.45,50.5,111200.0,33.4441,33.4838,33.4375,33.4706,111200.0
2007-06-19 15:50:00,50.49,50.63,50.49,50.6,155400.0,33.464,33.5568,33.464,33.5369,155400.0
2007-06-19 15:55:00,50.6,50.63,50.56,50.59,184600.0,33.5369,33.5568,33.5104,33.5302,184600.0
2007-06-20 09:30:00,50.7,50.89,50.63,50.85,150600.0,33.6031,33.7291,33.5568,33.7026,150600.0
2007-06-20 09:35:00,50.82,51.57,50.73,51.57,251400.0,33.6827,34.1798,33.623,34.1798,251400.0
2007-06-20 09:40:00,51.57,51.8,51.52,51.65,237800.0,34.1798,34.3322,34.1466,34.2328,237800.0
2007-06-20 09:45:00,51.66,51.66,51.25,51.26,123200.0,34.2394,34.2394,33.9677,33.9743,123200.0
2007-06-20 09:50:00,51.25,51.42,51.22,51.27,75200.0,33.9677,34.0804,33.9478,33.9809,75200.0
2007-06-20 09:55:00,51.22,51.25,50.88,51.0,112000.0,33.9478,33.9677,33.7224,33.802,112000.0
2007-06-20 10:00:00,51.0,51.0,50.78,50.85,107200.0,33.802,33.802,33.6562,33.7026,107200.0
2007-06-20 10:05:00,50.85,51.05,50.85,50.99,85600.0,33.7026,33.8351,33.7026,33.7954,85600.0
2007-06-20 10:10:00,50.99,51.2,50.83,51.06,164400.0,33.7954,33.9345,33.6893,33.8418,164400.0
2007-06-20 10:15:00,51.06,51.21,51.04,51.21,124800.0,33.8418,33.9412,33.8285,33.9412,124800.0
2007-06-20 10:20:00,51.23,51.68,51.16,51.51,181800.0,33.9544,34.2527,33.908,34.14,181800.0
2007-06-20 10:25:00,51.54,51.6,51.44,51.57,73800.0,34.1599,34.1997,34.0936,34.1798,73800.0
2007-06-20 10:30:00,51.56,51.74,51.46,51.67,92000.0,34.1731,34.2924,34.1069,34.246,92000.0
2007-06-20 10:35:00,51.67,52.08,51.62,52.0,223600.0,34.246,34.5178,34.2129,34.4648,223600.0
2007-06-20 10:40:00,52.0,52.45,52.0,52.38,206000.0,34.4648,34.763,34.4648,34.7166,206000.0
2007-06-20 10:45:00,52.35,52.41,52.15,52.33,214400.0,34.6967,34.7365,34.5642,34.6835,214400.0
2007-06-20 10:50:00,52.32,52.65,52.2,52.6,261800.0,34.6769,34.8956,34.5973,34.8624,261800.0
2007-06-20 10:55:00,52.58,52.99,52.41,52.85,220200.0,34.8492,35.1209,34.7365,35.0281,220200.0
2007-06-20 11:00:00,52.85,52.85,52.53,52.53,199600.0,35.0281,35.0281,34.816,34.816,199600.0
2007-06-20 11:05:00,52.53,52.55,52.19,52.27,105600.0,34.816,34.8293,34.5907,34.6437,105600.0
2007-06-20 11:10:00,52.24,52.43,51.94,52.08,101000.0,34.6238,34.7498,34.425,34.5178,101000.0
2007-06-20 11:15:00,52.07,52.15,51.99,52.08,49000.0,34.5112,34.5642,34.4581,34.5178,49000.0
2007-06-20 11:20:00,52.08,52.09,52.0,52.02,54400.0,34.5178,34.5244,34.4648,34.478,54400.0
2007-06-20 11:25:00,52.02,52.09,52.02,52.05,109800.0,34.478,34.5244,34.478,34.4979,109800.0
2007-06-20 11:30:00,52.04,52.06,51.96,52.0,49000.0,34.4913,34.5045,34.4383,34.4648,49000.0
2007-06-20 11:35:00,51.97,52.07,51.88,51.89,74200.0,34.4449,34.5112,34.3852,34.3919,74200.0
2007-06-20 11:40:00,51.88,52.04,51.86,52.04,52600.0,34.3852,34.4913,34.372,34.4913,52600.0
2007-06-20 11:45:00,52.04,52.34,52.0,52.3,78000.0,34.4913,34.6901,34.4648,34.6636,78000.0
2007-06-20 11:50:00,52.27,52.45,52.27,52.37,66600.0,34.6437,34.763,34.6437,34.71,66600.0
2007-06-20 11:55:00,52.37,52.37,52.15,52.17,72600.0,34.71,34.71,34.5642,34.5774,72600.0
2007-06-20 12:00:00,52.2,52.5,52.17,52.24,133200.0,34.5973,34.7962,34.5774,34.6238,133200.0
2007-06-20 12:05:00,52.17,52.39,52.17,52.37,74600.0,34.5774,34.7233,34.5774,34.71,74600.0
2007-06-20 12:10:00,52.37,52.4,52.32,52.4,28200.0,34.71,34.7299,34.6769,34.7299,28200.0
2007-06-20 12:15:00,52.37,52.6,52.35,52.6,51400.0,34.71,34.8624,34.6967,34.8624,51400.0
2007-06-20 12:20:00,52.6,52.95,52.6,52.79,119200.0,34.8624,35.0944,34.8624,34.9884,119200.0
2007-06-20 12:25:00,52.75,52.94,52.74,52.87,80800.0,34.9619,35.0878,34.9552,35.0414,80800.0
2007-06-20 12:30:00,52.85,52.93,52.85,52.88,39000.0,35.0281,35.0812,35.0281,35.048,39000.0
2007-06-20 12:35:00,52.87,52.95,52.74,52.74,46800.0,35.0414,35.0944,34.9552,34.9552,46800.0
2007-06-20 12:40:00,52.74,53.09,52.62,53.02,242800.0,34.9552,35.1872,34.8757,35.1408,242800.0
2007-06-20 12:45:00,53.02,53.22,52.98,53.22,86200.0,35.1408,35.2734,35.1143,35.2734,86200.0
2007-06-20 12:50:00,53.2,53.3,53.07,53.15,129400.0,35.2601,35.3264,35.1739,35.227,129400.0
2007-06-20 12:55:00,53.14,53.5,53.13,53.39,147000.0,35.2203,35.4589,35.2137,35.386,147000.0
2007-06-20 13:00:00,53.4,53.49,53.2,53.26,127600.0,35.3927,35.4523,35.2601,35.2999,127600.0
2007-06-20 13:05:00,53.27,53.27,53.0,53.25,173000.0,35.3065,35.3065,35.1276,35.2932,173000.0
2007-06-20 13:10:00,53.25,53.26,52.93,52.97,148800.0,35.2932,35.2999,35.0812,35.1077,148800.0
2007-06-20 13:15:00,52.95,52.99,52.66,52.74,108000.0,35.0944,35.1209,34.9022,34.9552,108000.0
2007-06-20 13:20:00,52.74,52.83,52.63,52.63,111000.0,34.9552,35.0149,34.8823,34.8823,111000.0
2007-06-20 13:25:00,52.63,52.75,52.49,52.75,84600.0,34.8823,34.9619,34.7895,34.9619,84600.0
2007-06-20 13:30:00,52.75,52.89,52.62,52.67,54000.0,34.9619,35.0546,34.8757,34.9088,54000.0
2007-06-20 13:35:00,52.65,52.68,52.48,52.57,48000.0,34.8956,34.9155,34.7829,34.8426,48000.0
2007-06-20 13:40:00,52.57,52.63,52.33,52.35,50400.0,34.8426,34.8823,34.6835,34.6967,50400.0
2007-06-20 13:45:00,52.38,52.43,52.27,52.42,45200.0,34.7166,34.7498,34.6437,34.7431,45200.0
2007-06-20 13:50:00,52.43,52.57,52.38,52.47,27400.0,34.7498,34.8426,34.7166,34.7763,27400.0
2007-06-20 13:55:00,52.47,52.6,52.35,52.5,48800.0,34.7763,34.8624,34.6967,34.7962,48800.0
2007-06-20 14:00:00,52.54,52.54,52.38,52.47,24000.0,34.8227,34.8227,34.7166,34.7763,24000.0
2007-06-20 14:05:00,52.48,52.74,52.46,52.74,48000.0,34.7829,34.9552,34.7696,34.9552,48000.0
2007-06-20 14:10:00,52.72,52.74,52.57,52.62,35000.0,34.942,34.9552,34.8426,34.8757,35000.0
2007-06-20 14:15:00,52.62,52.65,52.35,52.36,28000.0,34.8757,34.8956,34.6967,34.7034,28000.0
2007-06-20 14:20:00,52.4,52.4,52.16,52.18,72200.0,34.7299,34.7299,34.5708,34.5841,72200.0
2007-06-20 14:25:00,52.17,52.37,52.07,52.35,75000.0,34.5774,34.71,34.5112,34.6967,75000.0
2007-06-20 14:30:00,52.35,52.38,52.26,52.27,34000.0,34.6967,34.7166,34.6371,34.6437,34000.0
2007-06-20 14:35:00,52.27,52.29,52.02,52.05,132000.0,34.6437,34.657,34.478,34.4979,132000.0
2007-06-20 14:40:00,52.07,52.49,51.82,52.12,268600.0,34.5112,34.7895,34.3455,34.5443,268600.0
2007-06-20 14:45:00,52.1,52.38,52.05,52.3,63400.0,34.531,34.7166,34.4979,34.6636,63400.0
2007-06-20 14:50:00,52.3,52.35,52.15,52.35,51400.0,34.6636,34.6967,34.5642,34.6967,51400.0
2007-06-20 14:55:00,52.38,52.43,52.15,52.35,63200.0,34.7166,34.7498,34.5642,34.6967,63200.0
2007-06-20 15:00:00,52.35,52.35,52.06,52.07,64800.0,34.6967,34.6967,34.5045,34.5112,64800.0
2007-06-20 15:05:00,52.07,52.45,52.01,52.22,65800.0,34.5112,34.763,34.4714,34.6106,65800.0
2007-06-20 15:10:00,52.22,52.33,52.01,52.05,51400.0,34.6106,34.6835,34.4714,34.4979,51400.0
2007-06-20 15:15:00,52.03,52.14,51.99,52.06,64400.0,34.4847,34.5576,34.4581,34.5045,64400.0
2007-06-20 15:20:00,52.06,52.13,51.88,51.91,72200.0,34.5045,34.5509,34.3852,34.4051,72200.0
2007-06-20 15:25:00,51.91,52.09,51.84,51.94,84600.0,34.4051,34.5244,34.3587,34.425,84600.0
2007-06-20 15:30:00,51.94,51.94,51.77,51.83,93000.0,34.425,34.425,34.3123,34.3521,93000.0
2007-06-20 15:35:00,51.83,51.83,51.71,51.77,122000.0,34.3521,34.3521,34.2726,34.3123,122000.0
2007-06-20 15:40:00,51.77,51.88,51.69,51.86,109800.0,34.3123,34.3852,34.2593,34.372,109800.0
2007-06-20 15:45:00,51.88,52.05,51.87,52.0,175000.0,34.3852,34.4979,34.3786,34.4648,175000.0
2007-06-20 15:50:00,52.0,52.07,51.98,52.02,172400.0,34.4648,34.5112,34.4515,34.478,172400.0
2007-06-20 15:55:00,52.01,52.04,52.0,52.0,205600.0,34.4714,34.4913,34.4648,34.4648,205600.0
2007-06-21 09:30:00,52.01,52.01,51.55,51.61,80200.0,34.4714,34.4714,34.1665,34.2063,80200.0
2007-06-21 09:35:00,51.61,51.7,51.13,51.24,111400.0,34.2063,34.2659,33.8881,33.9611,111400.0
2007-06-21 09:40:00,51.24,51.24,50.77,50.97,127800.0,33.9611,33.9611,33.6495,33.7821,127800.0
2007-06-21 09:45:00,50.96,51.11,50.88,51.01,92000.0,33.7755,33.8749,33.7224,33.8086,92000.0
2007-06-21 09:50:00,51.04,51.49,51.02,51.35,53000.0,33.8285,34.1267,33.8152,34.034,53000.0
2007-06-21 09:55:00,51.33,51.35,50.68,50.8,124200.0,34.0207,34.034,33.5899,33.6694,124200.0
2007-06-21 10:00:00,50.8,51.04,50.75,50.9,114000.0,33.6694,33.8285,33.6363,33.7357,114000.0
2007-06-21 10:05:00,50.93,51.27,50.88,50.99,68000.0,33.7556,33.9809,33.7224,33.7954,68000.0
2007-06-21 10:10:00,50.99,51.11,50.85,50.88,37000.0,33.7954,33.8749,33.7026,33.7224,37000.0
2007-06-21 10:15:00,50.88,51.42,50.86,51.24,68800.0,33.7224,34.0804,33.7092,33.9611,68800.0
2007-06-21 10:20:00,51.25,51.29,50.93,51.05,82400.0,33.9677,33.9942,33.7556,33.8351,82400.0
2007-06-21 10:25:00,51.0,51.27,51.0,51.2,75600.0,33.802,33.9809,33.802,33.9345,75600.0
2007-06-21 10:30:00,51.18,51.29,51.06,51.1,46800.0,33.9213,33.9942,33.8418,33.8683,46800.0
2007-06-21 10:35:00,51.09,51.3,51.09,51.29,47400.0,33.8616,34.0008,33.8616,33.9942,47400.0
2007-06-21 10:40:00,51.3,51.49,51.28,51.33,43400.0,34.0008,34.1267,33.9876,34.0207,43400.0
2007-06-21 10:45:00,51.34,51.59,51.25,51.57,53800.0,34.0273,34.193,33.9677,34.1798,53800.0
2007-06-21 10:50:00,51.59,51.7,51.56,51.64,46200.0,34.193,34.2659,34.1731,34.2262,46200.0
2007-06-21 10:55:00,51.62,51.7,51.38,51.45,37400.0,34.2129,34.2659,34.0538,34.1002,37400.0
2007-06-21 11:00:00,51.49,51.56,51.38,51.44,28600.0,34.1267,34.1731,34.0538,34.0936,28600.0
2007-06-21 11:05:00,51.45,51.5,51.25,51.26,37600.0,34.1002,34.1334,33.9677,33.9743,37600.0
2007-06-21 11:10:00,51.25,51.35,51.18,51.22,102200.0,33.9677,34.034,33.9213,33.9478,102200.0
2007-06-21 11:15:00,51.24,51.63,51.22,51.59,30800.0,33.9611,34.2195,33.9478,34.193,30800.0
2007-06-21 11:20:00,51.6,51.66,51.55,51.62,43400.0,34.1997,34.2394,34.1665,34.2129,43400.0
2007-06-21 11:25:00,51.62,51.7,51.51,51.6,58200.0,34.2129,34.2659,34.14,34.1997,58200.0
2007-06-21 11:30:00,51.61,51.67,51.61,51.63,43600.0,34.2063,34.246,34.2063,34.2195,43600.0
2007-06-21 11:35:00,51.64,51.64,51.4,51.44,121600.0,34.2262,34.2262,34.0671,34.0936,121600.0
2007-06-21 11:40:00,51.42,51.42,51.32,51.32,29400.0,34.0804,34.0804,34.0141,34.0141,29400.0
2007-06-21 11:45:00,51.3,51.41,51.24,51.27,48000.0,34.0008,34.0737,33.9611,33.9809,48000.0
2007-06-21 11:50:00,51.24,51.24,51.02,51.13,37200.0,33.9611,33.9611,33.8152,33.8881,37200.0
2007-06-21 11:55:00,51.11,51.13,51.02,51.09,73000.0,33.8749,33.8881,33.8152,33.8616,73000.0
2007-06-21 12:00:00,51.08,51.29,51.02,51.2,60200.0,33.855,33.9942,33.8152,33.9345,60200.0
2007-06-21 12:05:00,51.2,51.24,51.02,51.07,28400.0,33.9345,33.9611,33.8152,33.8484,28400.0
2007-06-21 12:10:00,51.04,51.18,51.02,51.04,19800.0,33.8285,33.9213,33.8152,33.8285,19800.0
2007-06-21 12:15:00,51.03,51.03,50.9,50.9,29400.0,33.8219,33.8219,33.7357,33.7357,29400.0
2007-06-21 12:20:00,50.9,50.94,50.8,50.87,44400.0,33.7357,33.7622,33.6694,33.7158,44400.0
2007-06-21 12:25:00,50.87,50.95,50.83,50.83,33800.0,33.7158,33.7688,33.6893,33.6893,33800.0
2007-06-21 12:30:00,50.9,50.9,50.77,50.83,31400.0,33.7357,33.7357,33.6495,33.6893,31400.0
2007-06-21 12:35:00,50.83,50.85,50.75,50.85,34800.0,33.6893,33.7026,33.6363,33.7026,34800.0
2007-06-21 12:40:00,50.82,50.87,50.77,50.81,28400.0,33.6827,33.7158,33.6495,33.6761,28400.0
2007-06-21 12:45:00,50.81,50.88,50.8,50.83,31400.0,33.6761,33.7224,33.6694,33.6893,31400.0
2007-06-21 12:50:00,50.82,50.84,50.67,50.69,39400.0,33.6827,33.6959,33.5833,33.5965,39400.0
2007-06-21 12:55:00,50.68,50.77,50.65,50.77,41000.0,33.5899,33.6495,33.57,33.6495,41000.0
2007-06-21 13:00:00,50.8,50.93,50.8,50.88,26000.0,33.6694,33.7556,33.6694,33.7224,26000.0
2007-06-21 13:05:00,50.88,51.12,50.88,51.1,45600.0,33.7224,33.8815,33.7224,33.8683,45600.0
2007-06-21 13:10:00,51.08,51.12,51.0,51.04,18600.0,33.855,33.8815,33.802,33.8285,18600.0
2007-06-21 13:15:00,51.04,51.23,51.02,51.13,23800.0,33.8285,33.9544,33.8152,33.8881,23800.0
2007-06-21 13:20:00,51.13,51.21,51.08,51.1,17800.0,33.8881,33.9412,33.855,33.8683,17800.0
2007-06-21 13:25:00,51.11,51.29,51.1,51.29,18400.0,33.8749,33.9942,33.8683,33.9942,18400.0
2007-06-21 13:30:00,51.3,51.41,51.22,51.26,30400.0,34.0008,34.0737,33.9478,33.9743,30400.0
2007-06-21 13:35:00,51.27,51.35,51.26,51.27,17200.0,33.9809,34.034,33.9743,33.9809,17200.0
2007-06-21 13:40:00,51.3,51.34,51.24,51.34,34400.0,34.0008,34.0273,33.9611,34.0273,34400.0
2007-06-21 13:45:00,51.38,51.41,51.33,51.35,22800.0,34.0538,34.0737,34.0207,34.034,22800.0
2007-06-21 13:50:00,51.35,51.41,51.21,51.41,28400.0,34.034,34.0737,33.9412,34.0737,28400.0
2007-06-21 13:55:00,51.38,51.56,51.38,51.56,35400.0,34.0538,34.1731,34.0538,34.1731,35400.0
2007-06-21 14:00:00,51.55,51.6,51.46,51.52,41400.0,34.1665,34.1997,34.1069,34.1466,41400.0
2007-06-21 14:05:00,51.54,51.62,51.46,51.55,40200.0,34.1599,34.2129,34.1069,34.1665,40200.0
2007-06-21 14:10:00,51.55,51.58,51.47,51.52,30000.0,34.1665,34.1864,34.1135,34.1466,30000.0
2007-06-21 14:15:00,51.52,51.62,51.51,51.52,25000.0,34.1466,34.2129,34.14,34.1466,25000.0
2007-06-21 14:20:00,51.55,51.55,51.51,51.52,13600.0,34.1665,34.1665,34.14,34.1466,13600.0
2007-06-21 14:25:00,51.52,51.6,51.46,51.51,27200.0,34.1466,34.1997,34.1069,34.14,27200.0
2007-06-21 14:30:00,51.51,51.55,51.42,51.49,45600.0,34.14,34.1665,34.0804,34.1267,45600.0
2007-06-21 14:35:00,51.5,51.54,51.4,51.46,46400.0,34.1334,34.1599,34.0671,34.1069,46400.0
2007-06-21 14:40:00,51.47,51.54,51.35,51.37,43000.0,34.1135,34.1599,34.034,34.0472,43000.0
2007-06-21 14:45:00,51.34,51.34,51.18,51.18,33800.0,34.0273,34.0273,33.9213,33.9213,33800.0
2007-06-21 14:50:00,51.19,51.43,51.19,51.26,31600.0,33.9279,34.087,33.9279,33.9743,31600.0
2007-06-21 14:55:00,51.26,51.48,51.26,51.42,67600.0,33.9743,34.1201,33.9743,34.0804,67600.0
2007-06-21 15:00:00,51.4,51.54,51.37,51.46,31000.0,34.0671,34.1599,34.0472,34.1069,31000.0
2007-06-21 15:05:00,51.48,51.48,51.33,51.37,43600.0,34.1201,34.1201,34.0207,34.0472,43600.0
2007-06-21 15:10:00,51.35,51.38,51.29,51.37,42200.0,34.034,34.0538,33.9942,34.0472,42200.0
2007-06-21 15:15:00,51.37,51.46,51.37,51.38,34000.0,34.0472,34.1069,34.0472,34.0538,34000.0
2007-06-21 15:20:00,51.37,51.48,51.37,51.42,44400.0,34.0472,34.1201,34.0472,34.0804,44400.0
2007-06-21 15:25:00,51.43,51.48,51.43,51.45,25800.0,34.087,34.1201,34.087,34.1002,25800.0
2007-06-21 15:30:00,51.47,51.51,51.41,51.44,46600.0,34.1135,34.14,34.0737,34.0936,46600.0
2007-06-21 15:35:00,51.42,51.48,51.41,51.47,51000.0,34.0804,34.1201,34.0737,34.1135,51000.0
2007-06-21 15:40:00,51.46,51.56,51.39,51.47,58000.0,34.1069,34.1731,34.0605,34.1135,58000.0
2007-06-21 15:45:00,51.47,51.57,51.43,51.54,52400.0,34.1135,34.1798,34.087,34.1599,52400.0
2007-06-21 15:50:00,51.54,51.68,51.51,51.62,72200.0,34.1599,34.2527,34.14,34.2129,72200.0
2007-06-21 15:55:00,51.61,51.63,51.54,51.6,54200.0,34.2063,34.2195,34.1599,34.1997,54200.0
2007-06-22 09:30:00,51.59,51.71,51.34,51.38,65400.0,34.193,34.2726,34.0273,34.0538,65400.0
2007-06-22 09:35:00,51.38,51.59,51.35,51.59,39200.0,34.0538,34.193,34.034,34.193,39200.0
2007-06-22 09:40:00,51.59,51.9,51.52,51.72,67800.0,34.193,34.3985,34.1466,34.2792,67800.0
2007-06-22 09:45:00,51.76,51.83,51.56,51.74,54000.0,34.3057,34.3521,34.1731,34.2924,54000.0
2007-06-22 09:50:00,51.79,51.94,51.79,51.9,54800.0,34.3256,34.425,34.3256,34.3985,54800.0
2007-06-22 09:55:00,51.9,52.38,51.84,52.38,86600.0,34.3985,34.7166,34.3587,34.7166,86600.0
2007-06-22 10:00:00,52.36,52.5,52.09,52.35,89800.0,34.7034,34.7962,34.5244,34.6967,89800.0
2007-06-22 10:05:00,52.33,52.43,52.18,52.35,71000.0,34.6835,34.7498,34.5841,34.6967,71000.0
2007-06-22 10:10:00,52.41,52.49,52.22,52.49,67800.0,34.7365,34.7895,34.6106,34.7895,67800.0
2007-06-22 10:15:00,52.48,52.71,52.37,52.71,97400.0,34.7829,34.9353,34.71,34.9353,97400.0
2007-06-22 10:20:00,52.69,52.82,52.6,52.72,89200.0,34.9221,35.0083,34.8624,34.942,89200.0
2007-06-22 10:25:00,52.73,52.73,52.49,52.49,56800.0,34.9486,34.9486,34.7895,34.7895,56800.0
2007-06-22 10:30:00,52.48,52.56,52.31,52.52,55800.0,34.7829,34.8359,34.6702,34.8094,55800.0
2007-06-22 10:35:00,52.5,52.6,52.49,52.59,26000.0,34.7962,34.8624,34.7895,34.8558,26000.0
2007-06-22 10:40:00,52.58,52.61,52.5,52.51,31200.0,34.8492,34.8691,34.7962,34.8028,31200.0
2007-06-22 10:45:00,52.54,52.62,52.52,52.6,17800.0,34.8227,34.8757,34.8094,34.8624,17800.0
2007-06-22 10:50:00,52.62,52.67,52.56,52.66,46400.0,34.8757,34.9088,34.8359,34.9022,46400.0
2007-06-22 10:55:00,52.63,52.68,52.48,52.49,28800.0,34.8823,34.9155,34.7829,34.7895,28800.0
2007-06-22 11:00:00,52.49,52.63,52.47,52.47,69800.0,34.7895,34.8823,34.7763,34.7763,69800.0
2007-06-22 11:05:00,52.47,52.61,52.47,52.55,43400.0,34.7763,34.8691,34.7763,34.8293,43400.0
2007-06-22 11:10:00,52.57,52.78,52.55,52.76,61200.0,34.8426,34.9817,34.8293,34.9685,61200.0
2007-06-22 11:15:00,52.76,52.76,52.56,52.56,27800.0,34.9685,34.9685,34.8359,34.8359,27800.0
2007-06-22 11:20:00,52.59,52.65,52.56,52.6,40000.0,34.8558,34.8956,34.8359,34.8624,40000.0
2007-06-22 11:25:00,52.6,52.75,52.59,52.67,37600.0,34.8624,34.9619,34.8558,34.9088,37600.0
2007-06-22 11:30:00,52.65,52.66,52.59,52.59,19600.0,34.8956,34.9022,34.8558,34.8558,19600.0
2007-06-22 11:35:00,52.59,52.62,52.58,52.58,35400.0,34.8558,34.8757,34.8492,34.8492,35400.0
2007-06-22 11:40:00,52.58,52.6,52.49,52.52,51200.0,34.8492,34.8624,34.7895,34.8094,51200.0
2007-06-22 11:45:00,52.51,52.55,52.27,52.38,51200.0,34.8028,34.8293,34.6437,34.7166,51200.0
2007-06-22 11:50:00,52.38,52.38,52.17,52.17,39000.0,34.7166,34.7166,34.5774,34.5774,39000.0
2007-06-22 11:55:00,52.2,52.22,52.11,52.14,41400.0,34.5973,34.6106,34.5377,34.5576,41400.0
2007-06-22 12:00:00,52.13,52.18,52.11,52.18,37800.0,34.5509,34.5841,34.5377,34.5841,37800.0
2007-06-22 12:05:00,52.15,52.18,51.99,51.99,39200.0,34.5642,34.5841,34.4581,34.4581,39200.0
2007-06-22 12:10:00,51.98,51.98,51.81,51.82,79800.0,34.4515,34.4515,34.3388,34.3455,79800.0
2007-06-22 12:15:00,51.82,51.83,51.7,51.7,91600.0,34.3455,34.3521,34.2659,34.2659,91600.0
2007-06-22 12:20:00,51.7,51.73,51.43,51.48,71000.0,34.2659,34.2858,34.087,34.1201,71000.0
2007-06-22 12:25:00,51.48,51.5,51.26,51.31,77400.0,34.1201,34.1334,33.9743,34.0074,77400.0
2007-06-22 12:30:00,51.27,51.43,51.05,51.43,91600.0,33.9809,34.087,33.8351,34.087,91600.0
2007-06-22 12:35:00,51.43,51.48,51.22,51.41,31000.0,34.087,34.1201,33.9478,34.0737,31000.0
2007-06-22 12:40:00,51.4,51.4,51.24,51.3,42400.0,34.0671,34.0671,33.9611,34.0008,42400.0
2007-06-22 12:45:00,51.28,51.4,51.23,51.26,21400.0,33.9876,34.0671,33.9544,33.9743,21400.0
2007-06-22 12:50:00,51.23,51.3,51.1,51.12,30600.0,33.9544,34.0008,33.8683,33.8815,30600.0
2007-06-22 12:55:00,51.13,51.24,51.1,51.24,23600.0,33.8881,33.9611,33.8683,33.9611,23600.0
2007-06-22 13:00:00,51.24,51.27,51.13,51.16,25200.0,33.9611,33.9809,33.8881,33.908,25200.0
2007-06-22 13:05:00,51.16,51.17,51.01,51.06,41600.0,33.908,33.9147,33.8086,33.8418,41600.0
2007-06-22 13:10:00,51.06,51.08,50.97,50.97,14800.0,33.8418,33.855,33.7821,33.7821,14800.0
2007-06-22 13:15:00,50.98,51.13,50.97,51.13,26400.0,33.7887,33.8881,33.7821,33.8881,26400.0
2007-06-22 13:20:00,51.13,51.27,51.13,51.18,41400.0,33.8881,33.9809,33.8881,33.9213,41400.0
2007-06-22 13:25:00,51.18,51.34,51.18,51.3,30800.0,33.9213,34.0273,33.9213,34.0008,30800.0
2007-06-22 13:30:00,51.3,51.34,51.18,51.29,28200.0,34.0008,34.0273,33.9213,33.9942,28200.0
2007-06-22 13:35:00,51.33,51.41,51.29,51.41,26200.0,34.0207,34.0737,33.9942,34.0737,26200.0
2007-06-22 13:40:00,51.41,51.55,51.37,51.37,42000.0,34.0737,34.1665,34.0472,34.0472,42000.0
2007-06-22 13:45:00,51.38,51.4,51.32,51.4,12400.0,34.0538,34.0671,34.0141,34.0671,12400.0
2007-06-22 13:50:00,51.41,51.43,51.23,51.23,24000.0,34.0737,34.087,33.9544,33.9544,24000.0
2007-06-22 13:55:00,51.27,51.42,51.25,51.41,11400.0,33.9809,34.0804,33.9677,34.0737,11400.0
2007-06-22 14:00:00,51.38,51.38,51.2,51.21,22000.0,34.0538,34.0538,33.9345,33.9412,22000.0
2007-06-22 14:05:00,51.21,51.24,51.08,51.1,42000.0,33.9412,33.9611,33.855,33.8683,42000.0
2007-06-22 14:10:00,51.16,51.23,51.12,51.23,24600.0,33.908,33.9544,33.8815,33.9544,24600.0
2007-06-22 14:15:00,51.22,51.22,51.06,51.12,21600.0,33.9478,33.9478,33.8418,33.8815,21600.0
2007-06-22 14:20:00,51.12,51.19,51.02,51.04,27800.0,33.8815,33.9279,33.8152,33.8285,27800.0
2007-06-22 14:25:00,51.04,51.24,51.04,51.18,40600.0,33.8285,33.9611,33.8285,33.9213,40600.0
2007-06-22 14:30:00,51.21,51.24,51.09,51.1,29400.0,33.9412,33.9611,33.8616,33.8683,29400.0
2007-06-22 14:35:00,51.13,51.29,51.13,51.17,30000.0,33.8881,33.9942,33.8881,33.9147,30000.0
2007-06-22 14:40:00,51.18,51.29,51.18,51.26,26200.0,33.9213,33.9942,33.9213,33.9743,26200.0
2007-06-22 14:45:00,51.26,51.29,51.16,51.28,34000.0,33.9743,33.9942,33.908,33.9876,34000.0
2007-06-22 14:50:00,51.27,51.38,51.25,51.37,23600.0,33.9809,34.0538,33.9677,34.0472,23600.0
2007-06-22 14:55:00,51.35,51.35,51.22,51.28,28600.0,34.034,34.034,33.9478,33.9876,28600.0
2007-06-22 15:00:00,51.28,51.37,50.71,51.3,49000.0,33.9876,34.0472,33.6098,34.0008,49000.0
2007-06-22 15:05:00,51.3,51.3,51.18,51.18,20400.0,34.0008,34.0008,33.9213,33.9213,20400.0
2007-06-22 15:10:00,51.18,51.23,51.13,51.21,25200.0,33.9213,33.9544,33.8881,33.9412,25200.0
2007-06-22 15:15:00,51.2,51.26,51.19,51.26,18600.0,33.9345,33.9743,33.9279,33.9743,18600.0
2007-06-22 15:20:00,51.24,51.3,51.24,51.28,16000.0,33.9611,34.0008,33.9611,33.9876,16000.0
2007-06-22 15:25:00,51.29,51.29,51.09,51.15,66800.0,33.9942,33.9942,33.8616,33.9014,66800.0
2007-06-22 15:30:00,51.14,51.21,51.13,51.19,39200.0,33.8948,33.9412,33.8881,33.9279,39200.0
2007-06-22 15:35:00,51.19,51.2,51.06,51.11,45000.0,33.9279,33.9345,33.8418,33.8749,45000.0
2007-06-22 15:40:00,51.11,51.12,50.93,50.93,81400.0,33.8749,33.8815,33.7556,33.7556,81400.0
2007-06-22 15:45:00,50.92,51.08,50.9,51.08,96400.0,33.749,33.855,33.7357,33.855,96400.0
2007-06-22 15:50:00,51.1,51.21,51.1,51.19,63600.0,33.8683,33.9412,33.8683,33.9279,63600.0
2007-06-22 15:55:00,51.19,51.24,51.15,51.15,52800.0,33.9279,33.9611,33.9014,33.9014,52800.0
2007-06-25 09:30:00,51.27,51.58,51.27,51.57,39000.0,33.9809,34.1864,33.9809,34.1798,39000.0
2007-06-25 09:35:00,51.48,51.56,50.86,50.87,46000.0,34.1201,34.1731,33.7092,33.7158,46000.0
2007-06-25 09:40:00,50.84,51.15,50.66,50.74,117200.0,33.6959,33.9014,33.5766,33.6297,117200.0
2007-06-25 09:45:00,50.74,51.1,50.64,51.09,101400.0,33.6297,33.8683,33.5634,33.8616,101400.0
2007-06-25 09:50:00,51.09,51.13,50.93,50.99,74000.0,33.8616,33.8881,33.7556,33.7954,74000.0
2007-06-25 09:55:00,51.02,51.3,50.95,51.21,33800.0,33.8152,34.0008,33.7688,33.9412,33800.0
2007-06-25 10:00:00,51.2,51.43,51.18,51.27,75800.0,33.9345,34.087,33.9213,33.9809,75800.0
2007-06-25 10:05:00,51.26,51.31,50.83,50.84,53800.0,33.9743,34.0074,33.6893,33.6959,53800.0
2007-06-25 10:10:00,50.84,51.33,50.82,51.29,56800.0,33.6959,34.0207,33.6827,33.9942,56800.0
2007-06-25 10:15:00,51.29,51.68,51.2,51.5,61000.0,33.9942,34.2527,33.9345,34.1334,61000.0
2007-06-25 10:20:00,51.5,51.6,51.46,51.56,36400.0,34.1334,34.1997,34.1069,34.1731,36400.0
2007-06-25 10:25:00,51.54,51.59,51.38,51.51,25600.0,34.1599,34.193,34.0538,34.14,25600.0
2007-06-25 10:30:00,51.43,51.66,51.43,51.43,36200.0,34.087,34.2394,34.087,34.087,36200.0
2007-06-25 10:35:00,51.43,51.47,51.23,51.23,32200.0,34.087,34.1135,33.9544,33.9544,32200.0
2007-06-25 10:40:00,51.24,51.31,51.08,51.23,55400.0,33.9611,34.0074,33.855,33.9544,55400.0
2007-06-25 10:45:00,51.24,51.31,51.18,51.19,52800.0,33.9611,34.0074,33.9213,33.9279,52800.0
2007-06-25 10:50:00,51.19,51.28,51.18,51.27,27600.0,33.9279,33.9876,33.9213,33.9809,27600.0
2007-06-25 10:55:00,51.28,51.55,51.28,51.49,42800.0,33.9876,34.1665,33.9876,34.1267,42800.0
2007-06-25 11:00:00,51.49,51.6,51.43,51.5,32000.0,34.1267,34.1997,34.087,34.1334,32000.0
2007-06-25 11:05:00,51.5,51.58,51.43,51.44,24000.0,34.1334,34.1864,34.087,34.0936,24000.0
2007-06-25 11:10:00,51.4,51.44,51.3,51.4,27800.0,34.0671,34.0936,34.0008,34.0671,27800.0
2007-06-25 11:15:00,51.42,51.42,51.33,51.35,21600.0,34.0804,34.0804,34.0207,34.034,21600.0
2007-06-25 11:20:00,51.33,51.35,51.25,51.27,33600.0,34.0207,34.034,33.9677,33.9809,33600.0
2007-06-25 11:25:00,51.27,51.35,51.24,51.34,15200.0,33.9809,34.034,33.9611,34.0273,15200.0
2007-06-25 11:30:00,51.35,51.39,51.23,51.24,17000.0,34.034,34.0605,33.9544,33.9611,17000.0
2007-06-25 11:35:00,51.23,51.23,51.18,51.21,17200.0,33.9544,33.9544,33.9213,33.9412,17200.0
2007-06-25 11:40:00,51.21,51.23,51.01,51.01,35600.0,33.9412,33.9544,33.8086,33.8086,35600.0
2007-06-25 11:45:00,51.01,51.15,50.99,51.15,29000.0,33.8086,33.9014,33.7954,33.9014,29000.0
2007-06-25 11:50:00,51.14,51.18,51.08,51.17,33200.0,33.8948,33.9213,33.855,33.9147,33200.0
2007-06-25 11:55:00,51.17,51.17,51.06,51.06,8000.0,33.9147,33.9147,33.8418,33.8418,8000.0
2007-06-25 12:00:00,51.09,51.31,51.09,51.25,39800.0,33.8616,34.0074,33.8616,33.9677,39800.0
2007-06-25 12:05:00,51.22,51.27,51.22,51.24,17400.0,33.9478,33.9809,33.9478,33.9611,17400.0
2007-06-25 12:10:00,51.24,51.27,51.12,51.27,21200.0,33.9611,33.9809,33.8815,33.9809,21200.0
2007-06-25 12:15:00,51.27,51.3,51.09,51.16,17200.0,33.9809,34.0008,33.8616,33.908,17200.0
2007-06-25 12:20:00,51.18,51.27,51.15,51.26,11200.0,33.9213,33.9809,33.9014,33.9743,11200.0
2007-06-25 12:25:00,51.26,51.3,51.1,51.1,38000.0,33.9743,34.0008,33.8683,33.8683,38000.0
2007-06-25 12:30:00,51.09,51.28,51.09,51.21,29200.0,33.8616,33.9876,33.8616,33.9412,29200.0
2007-06-25 12:35:00,51.21,51.28,51.21,51.28,11600.0,33.9412,33.9876,33.9412,33.9876,11600.0
2007-06-25 12:40:00,51.26,51.33,51.23,51.23,16000.0,33.9743,34.0207,33.9544,33.9544,16000.0
2007-06-25 12:45:00,51.24,51.26,51.24,51.26,7400.0,33.9611,33.9743,33.9611,33.9743,7400.0
2007-06-25 12:50:00,51.26,51.34,51.25,51.34,21600.0,33.9743,34.0273,33.9677,34.0273,21600.0
2007-06-25 12:55:00,51.33,51.34,51.21,51.21,20200.0,34.0207,34.0273,33.9412,33.9412,20200.0
2007-06-25 13:00:00,51.21,51.25,51.09,51.09,30200.0,33.9412,33.9677,33.8616,33.8616,30200.0
2007-06-25 13:05:00,51.1,51.19,51.06,51.07,23400.0,33.8683,33.9279,33.8418,33.8484,23400.0
2007-06-25 13:10:00,51.06,51.14,51.05,51.05,24000.0,33.8418,33.8948,33.8351,33.8351,24000.0
2007-06-25 13:15:00,51.05,51.06,50.86,50.87,28000.0,33.8351,33.8418,33.7092,33.7158,28000.0
2007-06-25 13:20:00,50.87,51.02,50.82,50.95,25600.0,33.7158,33.8152,33.6827,33.7688,25600.0
2007-06-25 13:25:00,50.96,50.96,50.84,50.87,18600.0,33.7755,33.7755,33.6959,33.7158,18600.0
2007-06-25 13:30:00,50.87,51.07,50.87,51.01,30400.0,33.7158,33.8484,33.7158,33.8086,30400.0
2007-06-25 13:35:00,51.01,51.04,50.96,51.04,12000.0,33.8086,33.8285,33.7755,33.8285,12000.0
2007-06-25 13:40:00,51.04,51.04,50.96,51.0,19800.0,33.8285,33.8285,33.7755,33.802,19800.0
2007-06-25 13:45:00,51.02,51.02,50.96,50.99,14600.0,33.8152,33.8152,33.7755,33.7954,14600.0
2007-06-25 13:50:00,51.01,51.04,51.01,51.02,9800.0,33.8086,33.8285,33.8086,33.8152,9800.0
2007-06-25 13:55:00,51.0,51.01,50.88,50.88,25000.0,33.802,33.8086,33.7224,33.7224,25000.0
2007-06-25 14:00:00,50.88,50.93,50.84,50.88,22000.0,33.7224,33.7556,33.6959,33.7224,22000.0
2007-06-25 14:05:00,50.9,50.92,50.74,50.75,28000.0,33.7357,33.749,33.6297,33.6363,28000.0
2007-06-25 14:10:00,50.74,50.74,50.55,50.61,78400.0,33.6297,33.6297,33.5037,33.5435,78400.0
2007-06-25 14:15:00,50.61,50.61,50.41,50.52,69600.0,33.5435,33.5435,33.4109,33.4838,69600.0
2007-06-25 14:20:00,50.52,50.59,50.49,50.51,36400.0,33.4838,33.5302,33.464,33.4772,36400.0
2007-06-25 14:25:00,50.51,50.51,50.28,50.28,43800.0,33.4772,33.4772,33.3248,33.3248,43800.0
2007-06-25 14:30:00,50.28,51.25,49.92,49.96,128600.0,33.3248,33.9677,33.0862,33.1127,128600.0
2007-06-25 14:35:00,49.97,50.05,49.87,50.05,86200.0,33.1193,33.1723,33.053,33.1723,86200.0
2007-06-25 14:40:00,50.05,50.12,49.88,49.89,60000.0,33.1723,33.2187,33.0597,33.0663,60000.0
2007-06-25 14:45:00,49.88,50.06,49.86,49.87,73000.0,33.0597,33.179,33.0464,33.053,73000.0
2007-06-25 14:50:00,49.87,49.97,49.75,49.82,76600.0,33.053,33.1193,32.9735,33.0199,76600.0
2007-06-25 14:55:00,49.84,49.93,49.77,49.88,52400.0,33.0332,33.0928,32.9868,33.0597,52400.0
2007-06-25 15:00:00,49.87,50.03,49.84,50.03,106400.0,33.053,33.1591,33.0332,33.1591,106400.0
2007-06-25 15:05:00,50.03,50.06,49.84,49.84,90800.0,33.1591,33.179,33.0332,33.0332,90800.0
2007-06-25 15:10:00,49.84,49.91,49.77,49.91,76200.0,33.0332,33.0795,32.9868,33.0795,76200.0
2007-06-25 15:15:00,49.92,50.01,49.85,49.88,69200.0,33.0862,33.1458,33.0398,33.0597,69200.0
2007-06-25 15:20:00,49.9,50.13,49.9,50.12,43200.0,33.0729,33.2254,33.0729,33.2187,43200.0
2007-06-25 15:25:00,50.12,50.12,49.97,50.02,38600.0,33.2187,33.2187,33.1193,33.1525,38600.0
2007-06-25 15:30:00,50.02,50.16,50.02,50.16,43400.0,33.1525,33.2452,33.1525,33.2452,43400.0
2007-06-25 15:35:00,50.18,50.18,50.08,50.16,43800.0,33.2585,33.2585,33.1922,33.2452,43800.0
2007-06-25 15:40:00,50.14,50.17,50.06,50.06,75400.0,33.232,33.2519,33.179,33.179,75400.0
2007-06-25 15:45:00,50.06,50.18,50.06,50.08,49400.0,33.179,33.2585,33.179,33.1922,49400.0
2007-06-25 15:50:00,50.08,50.17,50.07,50.1,66400.0,33.1922,33.2519,33.1856,33.2055,66400.0
2007-06-25 15:55:00,50.12,50.18,50.07,50.11,57200.0,33.2187,33.2585,33.1856,33.2121,57200.0
2007-06-26 09:30:00,50.55,50.55,50.35,50.38,20400.0,33.5037,33.5037,33.3712,33.3911,20400.0
2007-06-26 09:35:00,50.43,50.92,50.43,50.87,92800.0,33.4242,33.749,33.4242,33.7158,92800.0
2007-06-26 09:40:00,50.91,50.93,50.37,50.38,69200.0,33.7423,33.7556,33.3844,33.3911,69200.0
2007-06-26 09:45:00,50.38,50.52,50.19,50.29,44800.0,33.3911,33.4838,33.2651,33.3314,44800.0
2007-06-26 09:50:00,50.32,50.5,50.23,50.43,36200.0,33.3513,33.4706,33.2916,33.4242,36200.0
2007-06-26 09:55:00,50.38,50.53,50.37,50.48,30000.0,33.3911,33.4905,33.3844,33.4573,30000.0
2007-06-26 10:00:00,50.48,50.77,50.46,50.56,65600.0,33.4573,33.6495,33.4441,33.5104,65600.0
2007-06-26 10:05:00,50.57,50.6,50.45,50.51,42200.0,33.517,33.5369,33.4375,33.4772,42200.0
2007-06-26 10:10:00,50.48,50.55,50.43,50.54,38000.0,33.4573,33.5037,33.4242,33.4971,38000.0
2007-06-26 10:15:00,50.54,50.58,50.51,50.54,28800.0,33.4971,33.5236,33.4772,33.4971,28800.0
2007-06-26 10:20:00,50.52,50.68,50.52,50.68,67200.0,33.4838,33.5899,33.4838,33.5899,67200.0
2007-06-26 10:25:00,50.66,50.69,50.49,50.57,55000.0,33.5766,33.5965,33.464,33.517,55000.0
2007-06-26 10:30:00,50.58,50.82,50.56,50.66,68000.0,33.5236,33.6827,33.5104,33.5766,68000.0
2007-06-26 10:35:00,50.63,50.83,50.61,50.8,47600.0,33.5568,33.6893,33.5435,33.6694,47600.0
2007-06-26 10:40:00,50.77,50.82,50.6,50.6,24400.0,33.6495,33.6827,33.5369,33.5369,24400.0
2007-06-26 10:45:00,50.6,50.61,50.33,50.34,45800.0,33.5369,33.5435,33.3579,33.3645,45800.0
2007-06-26 10:50:00,50.33,50.52,50.33,50.52,67800.0,33.3579,33.4838,33.3579,33.4838,67800.0
2007-06-26 10:55:00,50.52,50.54,50.41,50.44,61200.0,33.4838,33.4971,33.4109,33.4308,61200.0
2007-06-26 11:00:00,50.42,50.47,50.3,50.46,61200.0,33.4176,33.4507,33.338,33.4441,61200.0
2007-06-26 11:05:00,50.46,50.57,50.41,50.43,24400.0,33.4441,33.517,33.4109,33.4242,24400.0
2007-06-26 11:10:00,50.42,50.61,50.4,50.56,34600.0,33.4176,33.5435,33.4043,33.5104,34600.0
2007-06-26 11:15:00,50.56,50.58,50.43,50.43,51200.0,33.5104,33.5236,33.4242,33.4242,51200.0
2007-06-26 11:20:00,50.43,50.44,50.31,50.31,15400.0,33.4242,33.4308,33.3447,33.3447,15400.0
2007-06-26 11:25:00,50.3,50.3,50.19,50.22,25400.0,33.338,33.338,33.2651,33.285,25400.0
2007-06-26 11:30:00,50.19,50.34,50.16,50.31,33800.0,33.2651,33.3645,33.2452,33.3447,33800.0
2007-06-26 11:35:00,50.33,50.44,50.33,50.4,16000.0,33.3579,33.4308,33.3579,33.4043,16000.0
2007-06-26 11:40:00,50.4,50.46,50.35,50.41,21600.0,33.4043,33.4441,33.3712,33.4109,21600.0
2007-06-26 11:45:00,50.41,50.54,50.41,50.52,13400.0,33.4109,33.4971,33.4109,33.4838,13400.0
2007-06-26 11:50:00,50.52,50.54,50.41,50.41,19600.0,33.4838,33.4971,33.4109,33.4109,19600.0
2007-06-26 11:55:00,50.4,50.57,50.4,50.57,28400.0,33.4043,33.517,33.4043,33.517,28400.0
2007-06-26 12:00:00,50.57,50.74,50.57,50.6,40400.0,33.517,33.6297,33.517,33.5369,40400.0
2007-06-26 12:05:00,50.59,50.66,50.59,50.61,16000.0,33.5302,33.5766,33.5302,33.5435,16000.0
2007-06-26 12:10:00,50.6,50.6,50.47,50.51,25200.0,33.5369,33.5369,33.4507,33.4772,25200.0
2007-06-26 12:15:00,50.51,50.52,50.47,50.51,14600.0,33.4772,33.4838,33.4507,33.4772,14600.0
2007-06-26 12:20:00,50.49,50.52,50.45,50.46,11000.0,33.464,33.4838,33.4375,33.4441,11000.0
2007-06-26 12:25:00,50.47,50.58,50.45,50.58,21400.0,33.4507,33.5236,33.4375,33.5236,21400.0
2007-06-26 12:30:00,50.58,50.6,50.46,50.46,18600.0,33.5236,33.5369,33.4441,33.4441,18600.0
2007-06-26 12:35:00,50.43,50.43,50.2,50.22,17000.0,33.4242,33.4242,33.2718,33.285,17000.0
2007-06-26 12:40:00,50.2,50.23,50.14,50.21,30000.0,33.2718,33.2916,33.232,33.2784,30000.0
2007-06-26 12:45:00,50.22,50.27,50.22,50.23,9000.0,33.285,33.3182,33.285,33.2916,9000.0
2007-06-26 12:50:00,50.22,50.22,50.09,50.1,26600.0,33.285,33.285,33.1989,33.2055,26600.0
2007-06-26 12:55:00,50.09,50.09,49.94,49.97,31200.0,33.1989,33.1989,33.0994,33.1193,31200.0
2007-06-26 13:00:00,49.97,50.06,49.94,50.04,25000.0,33.1193,33.179,33.0994,33.1657,25000.0
2007-06-26 13:05:00,50.04,50.11,50.04,50.11,20200.0,33.1657,33.2121,33.1657,33.2121,20200.0
2007-06-26 13:10:00,50.12,50.24,50.11,50.18,21800.0,33.2187,33.2983,33.2121,33.2585,21800.0
2007-06-26 13:15:00,50.16,50.2,50.1,50.11,16400.0,33.2452,33.2718,33.2055,33.2121,16400.0
2007-06-26 13:20:00,50.11,50.11,49.98,50.05,36400.0,33.2121,33.2121,33.1259,33.1723,36400.0
2007-06-26 13:25:00,50.06,50.08,49.99,49.99,12400.0,33.179,33.1922,33.1326,33.1326,12400.0
2007-06-26 13:30:00,50.01,50.09,49.88,49.93,27400.0,33.1458,33.1989,33.0597,33.0928,27400.0
2007-06-26 13:35:00,49.9,49.98,49.9,49.91,13600.0,33.0729,33.1259,33.0729,33.0795,13600.0
2007-06-26 13:40:00,49.95,50.05,49.93,50.05,25200.0,33.1061,33.1723,33.0928,33.1723,25200.0
2007-06-26 13:45:00,50.03,50.05,49.82,49.88,26200.0,33.1591,33.1723,33.0199,33.0597,26200.0
2007-06-26 13:50:00,49.88,49.88,49.8,49.82,36200.0,33.0597,33.0597,33.0066,33.0199,36200.0
2007-06-26 13:55:00,49.83,49.9,49.79,49.87,20800.0,33.0265,33.0729,33.0,33.053,20800.0
2007-06-26 14:00:00,49.85,49.89,49.83,49.84,19200.0,33.0398,33.0663,33.0265,33.0332,19200.0
2007-06-26 14:05:00,49.86,49.92,49.81,49.83,25400.0,33.0464,33.0862,33.0133,33.0265,25400.0
2007-06-26 14:10:00,49.81,49.91,49.77,49.85,34400.0,33.0133,33.0795,32.9868,33.0398,34400.0
2007-06-26 14:15:00,49.83,49.85,49.76,49.76,50000.0,33.0265,33.0398,32.9801,32.9801,50000.0
2007-06-26 14:20:00,49.76,49.81,49.71,49.74,112200.0,32.9801,33.0133,32.947,32.9669,112200.0
2007-06-26 14:25:00,49.74,49.82,49.71,49.75,46400.0,32.9669,33.0199,32.947,32.9735,46400.0
2007-06-26 14:30:00,49.72,49.74,49.65,49.67,33400.0,32.9536,32.9669,32.9072,32.9205,33400.0
2007-06-26 14:35:00,49.67,49.67,49.51,49.51,63200.0,32.9205,32.9205,32.8144,32.8144,63200.0
2007-06-26 14:40:00,49.51,49.58,49.44,49.58,70200.0,32.8144,32.8608,32.768,32.8608,70200.0
2007-06-26 14:45:00,49.55,49.57,49.45,49.54,46800.0,32.8409,32.8542,32.7747,32.8343,46800.0
2007-06-26 14:50:00,49.55,49.58,49.44,49.45,22200.0,32.8409,32.8608,32.768,32.7747,22200.0
2007-06-26 14:55:00,49.44,49.47,49.32,49.35,84200.0,32.768,32.7879,32.6885,32.7084,84200.0
2007-06-26 15:00:00,49.33,49.4,49.27,49.35,60000.0,32.6951,32.7415,32.6554,32.7084,60000.0
2007-06-26 15:05:00,49.35,49.37,49.23,49.23,55400.0,32.7084,32.7216,32.6289,32.6289,55400.0
2007-06-26 15:10:00,49.23,49.4,49.23,49.38,60800.0,32.6289,32.7415,32.6289,32.7283,60800.0
2007-06-26 15:15:00,49.38,49.47,49.35,49.39,46400.0,32.7283,32.7879,32.7084,32.7349,46400.0
2007-06-26 15:20:00,49.38,49.38,49.3,49.33,39200.0,32.7283,32.7283,32.6753,32.6951,39200.0
2007-06-26 15:25:00,49.32,49.34,49.24,49.27,54000.0,32.6885,32.7018,32.6355,32.6554,54000.0
2007-06-26 15:30:00,49.27,49.37,49.27,49.34,43600.0,32.6554,32.7216,32.6554,32.7018,43600.0
2007-06-26 15:35:00,49.32,49.33,49.23,49.24,43600.0,32.6885,32.6951,32.6289,32.6355,43600.0
2007-06-26 15:40:00,49.24,49.25,49.2,49.24,73800.0,32.6355,32.6421,32.609,32.6355,73800.0
2007-06-26 15:45:00,49.24,49.32,49.24,49.31,77000.0,32.6355,32.6885,32.6355,32.6819,77000.0
2007-06-26 15:50:00,49.31,49.33,49.29,49.31,72200.0,32.6819,32.6951,32.6686,32.6819,72200.0
2007-06-26 15:55:00,49.31,49.31,49.25,49.26,61800.0,32.6819,32.6819,32.6421,32.6487,61800.0
2007-06-27 09:30:00,49.98,49.98,49.0,49.63,102600.0,33.1259,33.1259,32.4764,32.894,102600.0
2007-06-27 09:35:00,49.71,49.98,49.51,49.61,97000.0,32.947,33.1259,32.8144,32.8807,97000.0
2007-06-27 09:40:00,49.61,49.61,49.47,49.5,54800.0,32.8807,32.8807,32.7879,32.8078,54800.0
2007-06-27 09:45:00,49.5,49.55,49.45,49.51,63800.0,32.8078,32.8409,32.7747,32.8144,63800.0
2007-06-27 09:50:00,49.51,49.77,49.49,49.72,138000.0,32.8144,32.9868,32.8012,32.9536,138000.0
2007-06-27 09:55:00,49.71,49.76,49.55,49.63,80000.0,32.947,32.9801,32.8409,32.894,80000.0
2007-06-27 10:00:00,49.63,49.64,49.49,49.58,53000.0,32.894,32.9006,32.8012,32.8608,53000.0
2007-06-27 10:05:00,49.58,49.79,49.58,49.74,80400.0,32.8608,33.0,32.8608,32.9669,80400.0
2007-06-27 10:10:00,49.76,49.77,49.54,49.6,74800.0,32.9801,32.9868,32.8343,32.8741,74800.0
2007-06-27 10:15:00,49.6,49.7,49.57,49.6,57800.0,32.8741,32.9404,32.8542,32.8741,57800.0
2007-06-27 10:20:00,49.6,49.69,49.51,49.61,70200.0,32.8741,32.9337,32.8144,32.8807,70200.0
2007-06-27 10:25:00,49.6,49.81,49.55,49.8,91800.0,32.8741,33.0133,32.8409,33.0066,91800.0
2007-06-27 10:30:00,49.82,50.19,49.74,50.19,106200.0,33.0199,33.2651,32.9669,33.2651,106200.0
2007-06-27 10:35:00,50.19,50.71,50.17,50.52,169000.0,33.2651,33.6098,33.2519,33.4838,169000.0
2007-06-27 10:40:00,50.52,50.54,50.23,50.42,132000.0,33.4838,33.4971,33.2916,33.4176,132000.0
2007-06-27 10:45:00,50.42,50.44,50.25,50.26,54000.0,33.4176,33.4308,33.3049,33.3115,54000.0
2007-06-27 10:50:00,50.26,50.67,50.24,50.63,67000.0,33.3115,33.5833,33.2983,33.5568,67000.0
2007-06-27 10:55:00,50.63,50.94,50.58,50.7,95600.0,33.5568,33.7622,33.5236,33.6031,95600.0
2007-06-27 11:00:00,50.68,50.8,50.56,50.71,60000.0,33.5899,33.6694,33.5104,33.6098,60000.0
2007-06-27 11:05:00,50.71,50.82,50.63,50.63,83800.0,33.6098,33.6827,33.5568,33.5568,83800.0
2007-06-27 11:10:00,50.63,50.76,50.54,50.68,50400.0,33.5568,33.6429,33.4971,33.5899,50400.0
2007-06-27 11:15:00,50.69,50.81,50.68,50.74,42200.0,33.5965,33.6761,33.5899,33.6297,42200.0
2007-06-27 11:20:00,50.72,50.74,50.6,50.61,23200.0,33.6164,33.6297,33.5369,33.5435,23200.0
2007-06-27 11:25:00,50.6,50.6,50.53,50.56,22800.0,33.5369,33.5369,33.4905,33.5104,22800.0
2007-06-27 11:30:00,50.54,50.57,50.4,50.44,29400.0,33.4971,33.517,33.4043,33.4308,29400.0
2007-06-27 11:35:00,50.4,50.44,50.17,50.17,43200.0,33.4043,33.4308,33.2519,33.2519,43200.0
2007-06-27 11:40:00,50.17,50.18,49.96,49.99,76200.0,33.2519,33.2585,33.1127,33.1326,76200.0
2007-06-27 11:45:00,49.98,50.05,49.84,50.0,58200.0,33.1259,33.1723,33.0332,33.1392,58200.0
2007-06-27 11:50:00,49.99,50.19,49.99,50.13,41000.0,33.1326,33.2651,33.1326,33.2254,41000.0
2007-06-27 11:55:00,50.13,50.23,50.09,50.11,28400.0,33.2254,33.2916,33.1989,33.2121,28400.0
2007-06-27 12:00:00,50.09,50.24,50.03,50.13,35200.0,33.1989,33.2983,33.1591,33.2254,35200.0
2007-06-27 12:05:00,50.12,50.21,50.09,50.12,25000.0,33.2187,33.2784,33.1989,33.2187,25000.0
2007-06-27 12:10:00,50.13,50.18,50.04,50.04,27000.0,33.2254,33.2585,33.1657,33.1657,27000.0
2007-06-27 12:15:00,50.06,50.06,49.96,50.0,63400.0,33.179,33.179,33.1127,33.1392,63400.0
2007-06-27 12:20:00,50.02,50.14,50.01,50.14,33600.0,33.1525,33.232,33.1458,33.232,33600.0
2007-06-27 12:25:00,50.11,50.19,50.06,50.15,33600.0,33.2121,33.2651,33.179,33.2386,33600.0
2007-06-27 12:30:00,50.13,50.17,50.07,50.17,16600.0,33.2254,33.2519,33.1856,33.2519,16600.0
2007-06-27 12:35:00,50.16,50.31,50.14,50.31,39400.0,33.2452,33.3447,33.232,33.3447,39400.0
2007-06-27 12:40:00,50.31,50.35,50.29,50.31,36200.0,33.3447,33.3712,33.3314,33.3447,36200.0
2007-06-27 12:45:00,50.31,50.39,50.25,50.25,26200.0,33.3447,33.3977,33.3049,33.3049,26200.0
2007-06-27 12:50:00,50.25,50.38,50.22,50.38,48200.0,33.3049,33.3911,33.285,33.3911,48200.0
2007-06-27 12:55:00,50.38,50.41,50.35,50.35,10600.0,33.3911,33.4109,33.3712,33.3712,10600.0
2007-06-27 13:00:00,50.35,50.41,50.33,50.37,21400.0,33.3712,33.4109,33.3579,33.3844,21400.0
2007-06-27 13:05:00,50.38,50.38,50.26,50.27,15200.0,33.3911,33.3911,33.3115,33.3182,15200.0
2007-06-27 13:10:00,50.26,50.27,50.1,50.11,29400.0,33.3115,33.3182,33.2055,33.2121,29400.0
2007-06-27 13:15:00,50.11,50.13,50.08,50.1,19400.0,33.2121,33.2254,33.1922,33.2055,19400.0
2007-06-27 13:20:00,50.11,50.19,50.1,50.17,11000.0,33.2121,33.2651,33.2055,33.2519,11000.0
2007-06-27 13:25:00,50.17,50.2,50.13,50.14,10400.0,33.2519,33.2718,33.2254,33.232,10400.0
2007-06-27 13:30:00,50.13,50.16,50.03,50.06,17000.0,33.2254,33.2452,33.1591,33.179,17000.0
2007-06-27 13:35:00,50.03,50.05,49.98,49.99,22800.0,33.1591,33.1723,33.1259,33.1326,22800.0
2007-06-27 13:40:00,49.99,50.09,49.98,50.09,19400.0,33.1326,33.1989,33.1259,33.1989,19400.0
2007-06-27 13:45:00,50.1,50.2,50.1,50.13,18000.0,33.2055,33.2718,33.2055,33.2254,18000.0
2007-06-27 13:50:00,50.13,50.36,50.12,50.27,50000.0,33.2254,33.3778,33.2187,33.3182,50000.0
2007-06-27 13:55:00,50.29,50.32,50.25,50.26,22400.0,33.3314,33.3513,33.3049,33.3115,22400.0
2007-06-27 14:00:00,50.28,50.41,50.27,50.32,15600.0,33.3248,33.4109,33.3182,33.3513,15600.0
2007-06-27 14:05:00,50.32,50.32,50.19,50.21,16400.0,33.3513,33.3513,33.2651,33.2784,16400.0
2007-06-27 14:10:00,50.24,50.41,50.23,50.37,20000.0,33.2983,33.4109,33.2916,33.3844,20000.0
2007-06-27 14:15:00,50.37,50.41,50.33,50.37,21200.0,33.3844,33.4109,33.3579,33.3844,21200.0
2007-06-27 14:20:00,50.37,50.47,50.36,50.45,14600.0,33.3844,33.4507,33.3778,33.4375,14600.0
2007-06-27 14:25:00,50.47,50.64,50.47,50.56,40000.0,33.4507,33.5634,33.4507,33.5104,40000.0
2007-06-27 14:30:00,50.57,50.59,50.5,50.52,14200.0,33.517,33.5302,33.4706,33.4838,14200.0
2007-06-27 14:35:00,50.5,50.6,50.5,50.59,18400.0,33.4706,33.5369,33.4706,33.5302,18400.0
2007-06-27 14:40:00,50.58,50.67,50.53,50.6,22400.0,33.5236,33.5833,33.4905,33.5369,22400.0
2007-06-27 14:45:00,50.61,50.71,50.58,50.6,20200.0,33.5435,33.6098,33.5236,33.5369,20200.0
2007-06-27 14:50:00,50.58,50.63,50.54,50.56,10400.0,33.5236,33.5568,33.4971,33.5104,10400.0
2007-06-27 14:55:00,50.57,50.58,50.49,50.49,13400.0,33.517,33.5236,33.464,33.464,13400.0
2007-06-27 15:00:00,50.51,50.54,50.47,50.52,55400.0,33.4772,33.4971,33.4507,33.4838,55400.0
2007-06-27 15:05:00,50.56,50.62,50.54,50.57,29000.0,33.5104,33.5501,33.4971,33.517,29000.0
2007-06-27 15:10:00,50.55,50.6,50.52,50.53,32400.0,33.5037,33.5369,33.4838,33.4905,32400.0
2007-06-27 15:15:00,50.52,50.56,50.48,50.48,32800.0,33.4838,33.5104,33.4573,33.4573,32800.0
2007-06-27 15:20:00,50.49,50.54,50.38,50.49,59000.0,33.464,33.4971,33.3911,33.464,59000.0
2007-06-27 15:25:00,50.51,50.51,50.49,50.51,33800.0,33.4772,33.4772,33.464,33.4772,33800.0
2007-06-27 15:30:00,50.5,50.58,50.49,50.58,75600.0,33.4706,33.5236,33.464,33.5236,75600.0
2007-06-27 15:35:00,50.58,50.6,50.52,50.54,49000.0,33.5236,33.5369,33.4838,33.4971,49000.0
2007-06-27 15:40:00,50.55,50.65,50.52,50.64,44000.0,33.5037,33.57,33.4838,33.5634,44000.0
2007-06-27 15:45:00,50.64,50.72,50.64,50.7,49000.0,33.5634,33.6164,33.5634,33.6031,49000.0
2007-06-27 15:50:00,50.7,50.81,50.7,50.8,66000.0,33.6031,33.6761,33.6031,33.6694,66000.0
2007-06-27 15:55:00,50.8,50.81,50.77,50.78,77000.0,33.6694,33.6761,33.6495,33.6562,77000.0
2007-06-28 09:30:00,50.46,50.75,50.4,50.7,46800.0,33.4441,33.6363,33.4043,33.6031,46800.0
2007-06-28 09:35:00,50.79,50.84,50.65,50.78,20600.0,33.6628,33.6959,33.57,33.6562,20600.0
2007-06-28 09:40:00,50.8,51.1,50.78,51.0,67000.0,33.6694,33.8683,33.6562,33.802,67000.0
2007-06-28 09:45:00,51.01,51.25,50.86,51.13,63000.0,33.8086,33.9677,33.7092,33.8881,63000.0
2007-06-28 09:50:00,51.13,51.24,51.06,51.13,39800.0,33.8881,33.9611,33.8418,33.8881,39800.0
2007-06-28 09:55:00,51.14,51.14,51.0,51.04,37000.0,33.8948,33.8948,33.802,33.8285,37000.0
2007-06-28 10:00:00,51.04,51.08,50.97,51.04,49600.0,33.8285,33.855,33.7821,33.8285,49600.0
2007-06-28 10:05:00,51.04,51.07,51.02,51.02,43600.0,33.8285,33.8484,33.8152,33.8152,43600.0
2007-06-28 10:10:00,51.05,51.18,51.05,51.14,21200.0,33.8351,33.9213,33.8351,33.8948,21200.0
2007-06-28 10:15:00,51.14,51.4,51.07,51.4,81000.0,33.8948,34.0671,33.8484,34.0671,81000.0
2007-06-28 10:20:00,51.4,51.46,51.06,51.21,68400.0,34.0671,34.1069,33.8418,33.9412,68400.0
2007-06-28 10:25:00,51.17,51.5,51.16,51.46,75200.0,33.9147,34.1334,33.908,34.1069,75200.0
2007-06-28 10:30:00,51.46,51.55,51.37,51.55,53000.0,34.1069,34.1665,34.0472,34.1665,53000.0
2007-06-28 10:35:00,51.57,51.77,51.54,51.72,89600.0,34.1798,34.3123,34.1599,34.2792,89600.0
2007-06-28 10:40:00,51.72,51.72,51.52,51.52,74000.0,34.2792,34.2792,34.1466,34.1466,74000.0
2007-06-28 10:45:00,51.52,51.6,51.43,51.48,49400.0,34.1466,34.1997,34.087,34.1201,49400.0
2007-06-28 10:50:00,51.48,51.58,51.42,51.49,35400.0,34.1201,34.1864,34.0804,34.1267,35400.0
2007-06-28 10:55:00,51.49,51.61,51.49,51.55,24800.0,34.1267,34.2063,34.1267,34.1665,24800.0
2007-06-28 11:00:00,51.54,51.67,51.52,51.59,28200.0,34.1599,34.246,34.1466,34.193,28200.0
2007-06-28 11:05:00,51.58,51.59,51.47,51.54,23000.0,34.1864,34.193,34.1135,34.1599,23000.0
2007-06-28 11:10:00,51.57,51.67,51.57,51.67,25400.0,34.1798,34.246,34.1798,34.246,25400.0
2007-06-28 11:15:00,51.67,51.84,51.67,51.76,65400.0,34.246,34.3587,34.246,34.3057,65400.0
2007-06-28 11:20:00,51.76,51.81,51.73,51.77,29400.0,34.3057,34.3388,34.2858,34.3123,29400.0
2007-06-28 11:25:00,51.77,51.84,51.75,51.84,38600.0,34.3123,34.3587,34.2991,34.3587,38600.0
2007-06-28 11:30:00,51.85,51.96,51.83,51.88,85400.0,34.3654,34.4383,34.3521,34.3852,85400.0
2007-06-28 11:35:00,51.88,52.05,51.88,52.01,73000.0,34.3852,34.4979,34.3852,34.4714,73000.0
2007-06-28 11:40:00,52.01,52.38,52.0,52.33,128800.0,34.4714,34.7166,34.4648,34.6835,128800.0
2007-06-28 11:45:00,52.32,52.46,52.29,52.35,138200.0,34.6769,34.7696,34.657,34.6967,138200.0
2007-06-28 11:50:00,52.35,52.46,52.31,52.38,98600.0,34.6967,34.7696,34.6702,34.7166,98600.0
2007-06-28 11:55:00,52.38,52.5,52.37,52.45,53800.0,34.7166,34.7962,34.71,34.763,53800.0
2007-06-28 12:00:00,52.49,52.49,52.38,52.39,53000.0,34.7895,34.7895,34.7166,34.7233,53000.0
2007-06-28 12:05:00,52.39,52.4,52.33,52.33,39000.0,34.7233,34.7299,34.6835,34.6835,39000.0
2007-06-28 12:10:00,52.34,52.35,52.29,52.3,38400.0,34.6901,34.6967,34.657,34.6636,38400.0
2007-06-28 12:15:00,52.3,52.31,52.18,52.19,37200.0,34.6636,34.6702,34.5841,34.5907,37200.0
2007-06-28 12:20:00,52.2,52.24,52.02,52.1,35200.0,34.5973,34.6238,34.478,34.531,35200.0
2007-06-28 12:25:00,52.12,52.13,52.0,52.01,38400.0,34.5443,34.5509,34.4648,34.4714,38400.0
2007-06-28 12:30:00,51.99,52.02,51.89,51.96,48000.0,34.4581,34.478,34.3919,34.4383,48000.0
2007-06-28 12:35:00,51.95,52.05,51.88,52.05,47000.0,34.4316,34.4979,34.3852,34.4979,47000.0
2007-06-28 12:40:00,52.02,52.05,51.97,51.97,21000.0,34.478,34.4979,34.4449,34.4449,21000.0
2007-06-28 12:45:00,51.97,51.98,51.95,51.97,11400.0,34.4449,34.4515,34.4316,34.4449,11400.0
2007-06-28 12:50:00,51.95,52.04,51.95,52.04,25000.0,34.4316,34.4913,34.4316,34.4913,25000.0
2007-06-28 12:55:00,52.04,52.04,52.0,52.02,18000.0,34.4913,34.4913,34.4648,34.478,18000.0
2007-06-28 13:00:00,52.01,52.04,51.83,51.83,30800.0,34.4714,34.4913,34.3521,34.3521,30800.0
2007-06-28 13:05:00,51.83,51.93,51.79,51.93,49800.0,34.3521,34.4184,34.3256,34.4184,49800.0
2007-06-28 13:10:00,51.9,51.92,51.8,51.82,17400.0,34.3985,34.4117,34.3322,34.3455,17400.0
2007-06-28 13:15:00,51.83,52.04,51.82,52.0,40400.0,34.3521,34.4913,34.3455,34.4648,40400.0
2007-06-28 13:20:00,52.01,52.01,51.89,51.9,17400.0,34.4714,34.4714,34.3919,34.3985,17400.0
2007-06-28 13:25:00,51.9,51.9,51.84,51.9,22200.0,34.3985,34.3985,34.3587,34.3985,22200.0
2007-06-28 13:30:00,51.9,51.92,51.87,51.87,16600.0,34.3985,34.4117,34.3786,34.3786,16600.0
2007-06-28 13:35:00,51.88,52.03,51.88,52.02,41600.0,34.3852,34.4847,34.3852,34.478,41600.0
2007-06-28 13:40:00,52.01,52.06,51.98,51.98,26000.0,34.4714,34.5045,34.4515,34.4515,26000.0
2007-06-28 13:45:00,51.98,52.12,51.98,52.12,33000.0,34.4515,34.5443,34.4515,34.5443,33000.0
2007-06-28 13:50:00,52.15,52.24,52.1,52.23,22200.0,34.5642,34.6238,34.531,34.6172,22200.0
2007-06-28 13:55:00,52.22,52.33,52.19,52.2,36000.0,34.6106,34.6835,34.5907,34.5973,36000.0
2007-06-28 14:00:00,52.2,52.21,52.1,52.18,35800.0,34.5973,34.604,34.531,34.5841,35800.0
2007-06-28 14:05:00,52.18,52.29,52.12,52.27,23200.0,34.5841,34.657,34.5443,34.6437,23200.0
2007-06-28 14:10:00,52.25,52.3,52.18,52.22,38000.0,34.6305,34.6636,34.5841,34.6106,38000.0
2007-06-28 14:15:00,52.21,52.48,52.13,52.48,107400.0,34.604,34.7829,34.5509,34.7829,107400.0
2007-06-28 14:20:00,52.44,52.5,52.32,52.35,42800.0,34.7564,34.7962,34.6769,34.6967,42800.0
2007-06-28 14:25:00,52.36,52.38,52.2,52.37,76600.0,34.7034,34.7166,34.5973,34.71,76600.0
2007-06-28 14:30:00,52.38,52.38,52.02,52.02,164200.0,34.7166,34.7166,34.478,34.478,164200.0
2007-06-28 14:35:00,52.02,52.15,51.9,51.9,86800.0,34.478,34.5642,34.3985,34.3985,86800.0
2007-06-28 14:40:00,51.93,52.05,51.89,51.98,142800.0,34.4184,34.4979,34.3919,34.4515,142800.0
2007-06-28 14:45:00,51.98,52.1,51.91,51.95,60400.0,34.4515,34.531,34.4051,34.4316,60400.0
2007-06-28 14:50:00,51.95,52.02,51.82,51.83,41600.0,34.4316,34.478,34.3455,34.3521,41600.0
2007-06-28 14:55:00,51.83,51.92,51.81,51.82,45000.0,34.3521,34.4117,34.3388,34.3455,45000.0
2007-06-28 15:00:00,51.85,51.85,51.63,51.7,54000.0,34.3654,34.3654,34.2195,34.2659,54000.0
2007-06-28 15:05:00,51.7,51.76,51.6,51.76,54200.0,34.2659,34.3057,34.1997,34.3057,54200.0
2007-06-28 15:10:00,51.74,51.74,51.64,51.64,59600.0,34.2924,34.2924,34.2262,34.2262,59600.0
2007-06-28 15:15:00,51.63,51.75,51.6,51.63,51600.0,34.2195,34.2991,34.1997,34.2195,51600.0
2007-06-28 15:20:00,51.63,51.7,51.54,51.66,56000.0,34.2195,34.2659,34.1599,34.2394,56000.0
2007-06-28 15:25:00,51.63,51.67,51.6,51.66,37800.0,34.2195,34.246,34.1997,34.2394,37800.0
2007-06-28 15:30:00,51.66,51.75,51.65,51.66,76800.0,34.2394,34.2991,34.2328,34.2394,76800.0
2007-06-28 15:35:00,51.67,51.77,51.65,51.75,77400.0,34.246,34.3123,34.2328,34.2991,77400.0
2007-06-28 15:40:00,51.75,51.75,51.57,51.57,61200.0,34.2991,34.2991,34.1798,34.1798,61200.0
2007-06-28 15:45:00,51.59,51.6,51.49,51.49,38800.0,34.193,34.1997,34.1267,34.1267,38800.0
2007-06-28 15:50:00,51.49,51.56,51.46,51.48,45800.0,34.1267,34.1731,34.1069,34.1201,45800.0
2007-06-28 15:55:00,51.49,51.56,51.49,51.5,58600.0,34.1267,34.1731,34.1267,34.1334,58600.0
2007-06-29 09:30:00,51.38,51.42,51.24,51.28,68400.0,34.0538,34.0804,33.9611,33.9876,68400.0
2007-06-29 09:35:00,51.27,51.41,51.07,51.13,43400.0,33.9809,34.0737,33.8484,33.8881,43400.0
2007-06-29 09:40:00,51.13,51.19,51.09,51.1,46800.0,33.8881,33.9279,33.8616,33.8683,46800.0
2007-06-29 09:45:00,51.1,51.23,51.1,51.2,72400.0,33.8683,33.9544,33.8683,33.9345,72400.0
2007-06-29 09:50:00,51.2,51.2,51.03,51.08,45400.0,33.9345,33.9345,33.8219,33.855,45400.0
2007-06-29 09:55:00,51.08,51.12,51.02,51.1,80400.0,33.855,33.8815,33.8152,33.8683,80400.0
2007-06-29 10:00:00,51.1,51.25,51.09,51.12,69200.0,33.8683,33.9677,33.8616,33.8815,69200.0
2007-06-29 10:05:00,51.11,51.21,51.07,51.21,53200.0,33.8749,33.9412,33.8484,33.9412,53200.0
2007-06-29 10:10:00,51.22,51.23,51.13,51.15,57600.0,33.9478,33.9544,33.8881,33.9014,57600.0
2007-06-29 10:15:00,51.15,51.15,51.08,51.09,57400.0,33.9014,33.9014,33.855,33.8616,57400.0
2007-06-29 10:20:00,51.1,51.49,51.1,51.4,93800.0,33.8683,34.1267,33.8683,34.0671,93800.0
2007-06-29 10:25:00,51.39,51.45,51.3,51.43,58800.0,34.0605,34.1002,34.0008,34.087,58800.0
2007-06-29 10:30:00,51.43,51.44,51.13,51.18,95000.0,34.087,34.0936,33.8881,33.9213,95000.0
2007-06-29 10:35:00,51.18,51.18,51.02,51.11,46400.0,33.9213,33.9213,33.8152,33.8749,46400.0
2007-06-29 10:40:00,51.11,51.14,50.91,50.98,50600.0,33.8749,33.8948,33.7423,33.7887,50600.0
2007-06-29 10:45:00,50.98,50.98,50.89,50.91,24000.0,33.7887,33.7887,33.7291,33.7423,24000.0
2007-06-29 10:50:00,50.88,50.9,50.73,50.75,54400.0,33.7224,33.7357,33.623,33.6363,54400.0
2007-06-29 10:55:00,50.77,50.83,50.76,50.8,29600.0,33.6495,33.6893,33.6429,33.6694,29600.0
2007-06-29 11:00:00,50.8,50.81,50.72,50.72,31400.0,33.6694,33.6761,33.6164,33.6164,31400.0
2007-06-29 11:05:00,50.72,50.8,50.63,50.77,54400.0,33.6164,33.6694,33.5568,33.6495,54400.0
2007-06-29 11:10:00,50.74,50.8,50.72,50.75,21200.0,33.6297,33.6694,33.6164,33.6363,21200.0
2007-06-29 11:15:00,50.74,50.79,50.73,50.79,17600.0,33.6297,33.6628,33.623,33.6628,17600.0
2007-06-29 11:20:00,50.79,50.8,50.73,50.75,30800.0,33.6628,33.6694,33.623,33.6363,30800.0
2007-06-29 11:25:00,50.75,50.81,50.75,50.79,18000.0,33.6363,33.6761,33.6363,33.6628,18000.0
2007-06-29 11:30:00,50.78,50.79,50.73,50.77,34800.0,33.6562,33.6628,33.623,33.6495,34800.0
2007-06-29 11:35:00,50.77,50.79,50.76,50.77,21400.0,33.6495,33.6628,33.6429,33.6495,21400.0
2007-06-29 11:40:00,50.79,50.87,50.77,50.8,26000.0,33.6628,33.7158,33.6495,33.6694,26000.0
2007-06-29 11:45:00,50.79,50.82,50.77,50.79,18400.0,33.6628,33.6827,33.6495,33.6628,18400.0
2007-06-29 11:50:00,50.78,50.78,50.68,50.71,31400.0,33.6562,33.6562,33.5899,33.6098,31400.0
2007-06-29 11:55:00,50.7,50.72,50.63,50.66,22600.0,33.6031,33.6164,33.5568,33.5766,22600.0
2007-06-29 12:00:00,50.65,50.65,50.59,50.59,24000.0,33.57,33.57,33.5302,33.5302,24000.0
2007-06-29 12:05:00,50.58,50.58,50.38,50.46,106600.0,33.5236,33.5236,33.3911,33.4441,106600.0
2007-06-29 12:10:00,50.45,50.59,50.45,50.49,48800.0,33.4375,33.5302,33.4375,33.464,48800.0
2007-06-29 12:15:00,50.51,50.55,50.44,50.52,41800.0,33.4772,33.5037,33.4308,33.4838,41800.0
2007-06-29 12:20:00,50.54,50.55,50.44,50.54,26800.0,33.4971,33.5037,33.4308,33.4971,26800.0
2007-06-29 12:25:00,50.54,50.65,50.52,50.61,27800.0,33.4971,33.57,33.4838,33.5435,27800.0
2007-06-29 12:30:00,50.62,50.63,50.52,50.56,23000.0,33.5501,33.5568,33.4838,33.5104,23000.0
2007-06-29 12:35:00,50.56,50.56,50.49,50.51,28600.0,33.5104,33.5104,33.464,33.4772,28600.0
2007-06-29 12:40:00,50.5,50.62,50.5,50.6,8800.0,33.4706,33.5501,33.4706,33.5369,8800.0
2007-06-29 12:45:00,50.62,50.62,50.59,50.6,13800.0,33.5501,33.5501,33.5302,33.5369,13800.0
2007-06-29 12:50:00,50.62,50.63,50.62,50.63,3800.0,33.5501,33.5568,33.5501,33.5568,3800.0
2007-06-29 12:55:00,50.63,50.63,50.6,50.6,11800.0,33.5568,33.5568,33.5369,33.5369,11800.0
2007-06-29 13:00:00,50.6,50.7,50.55,50.67,29200.0,33.5369,33.6031,33.5037,33.5833,29200.0
2007-06-29 13:05:00,50.68,50.69,50.57,50.58,41200.0,33.5899,33.5965,33.517,33.5236,41200.0
2007-06-29 13:10:00,50.58,50.64,50.54,50.55,15400.0,33.5236,33.5634,33.4971,33.5037,15400.0
2007-06-29 13:15:00,50.57,50.68,50.56,50.68,24600.0,33.517,33.5899,33.5104,33.5899,24600.0
2007-06-29 13:20:00,50.69,50.73,50.56,50.69,26600.0,33.5965,33.623,33.5104,33.5965,26600.0
2007-06-29 13:25:00,50.69,50.71,50.62,50.62,10800.0,33.5965,33.6098,33.5501,33.5501,10800.0
2007-06-29 13:30:00,50.62,50.63,50.52,50.52,19200.0,33.5501,33.5568,33.4838,33.4838,19200.0
2007-06-29 13:35:00,50.54,50.6,50.49,50.51,29800.0,33.4971,33.5369,33.464,33.4772,29800.0
2007-06-29 13:40:00,50.51,50.52,50.45,50.51,17000.0,33.4772,33.4838,33.4375,33.4772,17000.0
2007-06-29 13:45:00,50.54,50.61,50.51,50.61,20400.0,33.4971,33.5435,33.4772,33.5435,20400.0
2007-06-29 13:50:00,50.61,50.62,50.57,50.6,15200.0,33.5435,33.5501,33.517,33.5369,15200.0
2007-06-29 13:55:00,50.6,50.66,50.54,50.54,14400.0,33.5369,33.5766,33.4971,33.4971,14400.0
2007-06-29 14:00:00,50.56,50.59,50.48,50.58,25400.0,33.5104,33.5302,33.4573,33.5236,25400.0
2007-06-29 14:05:00,50.57,50.6,50.38,50.47,48800.0,33.517,33.5369,33.3911,33.4507,48800.0
2007-06-29 14:10:00,50.48,50.49,50.3,50.42,58200.0,33.4573,33.464,33.338,33.4176,58200.0
2007-06-29 14:15:00,50.42,50.51,50.39,50.44,29600.0,33.4176,33.4772,33.3977,33.4308,29600.0
2007-06-29 14:20:00,50.44,50.44,50.35,50.42,41000.0,33.4308,33.4308,33.3712,33.4176,41000.0
2007-06-29 14:25:00,50.42,50.48,50.29,50.38,23400.0,33.4176,33.4573,33.3314,33.3911,23400.0
2007-06-29 14:30:00,50.37,50.38,50.26,50.37,45600.0,33.3844,33.3911,33.3115,33.3844,45600.0
2007-06-29 14:35:00,50.37,50.49,50.35,50.48,42600.0,33.3844,33.464,33.3712,33.4573,42600.0
2007-06-29 14:40:00,50.48,50.63,50.48,50.56,36600.0,33.4573,33.5568,33.4573,33.5104,36600.0
2007-06-29 14:45:00,50.58,50.6,50.49,50.51,20000.0,33.5236,33.5369,33.464,33.4772,20000.0
2007-06-29 14:50:00,50.52,50.68,50.52,50.65,69000.0,33.4838,33.5899,33.4838,33.57,69000.0
2007-06-29 14:55:00,50.65,50.68,50.6,50.67,24200.0,33.57,33.5899,33.5369,33.5833,24200.0
2007-06-29 15:00:00,50.67,50.74,50.49,50.54,51000.0,33.5833,33.6297,33.464,33.4971,51000.0
2007-06-29 15:05:00,50.54,50.56,50.3,50.44,70200.0,33.4971,33.5104,33.338,33.4308,70200.0
2007-06-29 15:10:00,50.43,50.44,50.0,50.16,68600.0,33.4242,33.4308,33.1392,33.2452,68600.0
2007-06-29 15:15:00,50.14,50.35,50.08,50.35,52600.0,33.232,33.3712,33.1922,33.3712,52600.0
2007-06-29 15:20:00,50.35,50.4,50.26,50.27,51600.0,33.3712,33.4043,33.3115,33.3182,51600.0
2007-06-29 15:25:00,50.27,50.27,50.07,50.09,54600.0,33.3182,33.3182,33.1856,33.1989,54600.0
2007-06-29 15:30:00,50.06,50.19,50.06,50.19,43000.0,33.179,33.2651,33.179,33.2651,43000.0
2007-06-29 15:35:00,50.19,50.37,50.13,50.3,52200.0,33.2651,33.3844,33.2254,33.338,52200.0
2007-06-29 15:40:00,50.29,50.53,50.29,50.45,55200.0,33.3314,33.4905,33.3314,33.4375,55200.0
2007-06-29 15:45:00,50.46,50.51,50.38,50.51,30800.0,33.4441,33.4772,33.3911,33.4772,30800.0
2007-06-29 15:50:00,50.54,50.67,50.51,50.55,57200.0,33.4971,33.5833,33.4772,33.5037,57200.0
2007-06-29 15:55:00,50.55,50.65,50.49,50.51,70400.0,33.5037,33.57,33.464,33.4772,70400.0
2007-07-02 09:30:00,51.46,51.57,51.1,51.56,69200.0,34.1069,34.1798,33.8683,34.1731,69200.0
2007-07-02 09:35:00,51.54,51.67,51.31,51.4,72800.0,34.1599,34.246,34.0074,34.0671,72800.0
2007-07-02 09:40:00,51.44,51.44,50.99,51.01,51200.0,34.0936,34.0936,33.7954,33.8086,51200.0
2007-07-02 09:45:00,51.02,51.25,51.02,51.19,62200.0,33.8152,33.9677,33.8152,33.9279,62200.0
2007-07-02 09:50:00,51.2,51.24,51.05,51.05,61800.0,33.9345,33.9611,33.8351,33.8351,61800.0
2007-07-02 09:55:00,51.06,51.08,50.97,51.0,42600.0,33.8418,33.855,33.7821,33.802,42600.0
2007-07-02 10:00:00,51.0,51.19,51.0,51.09,47200.0,33.802,33.9279,33.802,33.8616,47200.0
2007-07-02 10:05:00,51.09,51.25,51.02,51.25,54800.0,33.8616,33.9677,33.8152,33.9677,54800.0
2007-07-02 10:10:00,51.24,51.5,51.24,51.35,88800.0,33.9611,34.1334,33.9611,34.034,88800.0
2007-07-02 10:15:00,51.38,51.38,51.18,51.22,41000.0,34.0538,34.0538,33.9213,33.9478,41000.0
2007-07-02 10:20:00,51.22,51.38,51.15,51.38,40600.0,33.9478,34.0538,33.9014,34.0538,40600.0
2007-07-02 10:25:00,51.37,51.37,51.26,51.27,18200.0,34.0472,34.0472,33.9743,33.9809,18200.0
2007-07-02 10:30:00,51.27,51.47,51.27,51.46,28000.0,33.9809,34.1135,33.9809,34.1069,28000.0
2007-07-02 10:35:00,51.44,51.46,51.42,51.43,30600.0,34.0936,34.1069,34.0804,34.087,30600.0
2007-07-02 10:40:00,51.43,51.49,51.42,51.42,33800.0,34.087,34.1267,34.0804,34.0804,33800.0
2007-07-02 10:45:00,51.42,51.43,51.37,51.42,26800.0,34.0804,34.087,34.0472,34.0804,26800.0
2007-07-02 10:50:00,51.42,51.48,51.41,51.47,28600.0,34.0804,34.1201,34.0737,34.1135,28600.0
2007-07-02 10:55:00,51.48,51.56,51.44,51.55,35400.0,34.1201,34.1731,34.0936,34.1665,35400.0
2007-07-02 11:00:00,51.55,51.6,51.47,51.52,35000.0,34.1665,34.1997,34.1135,34.1466,35000.0
2007-07-02 11:05:00,51.52,51.55,51.45,51.49,25600.0,34.1466,34.1665,34.1002,34.1267,25600.0
2007-07-02 11:10:00,51.47,51.57,51.46,51.46,15600.0,34.1135,34.1798,34.1069,34.1069,15600.0
2007-07-02 11:15:00,51.44,51.44,51.32,51.35,19800.0,34.0936,34.0936,34.0141,34.034,19800.0
2007-07-02 11:20:00,51.37,51.38,51.3,51.36,20000.0,34.0472,34.0538,34.0008,34.0406,20000.0
2007-07-02 11:25:00,51.33,51.38,51.3,51.34,14200.0,34.0207,34.0538,34.0008,34.0273,14200.0
2007-07-02 11:30:00,51.31,51.41,51.3,51.38,42400.0,34.0074,34.0737,34.0008,34.0538,42400.0
2007-07-02 11:35:00,51.38,51.5,51.38,51.48,17800.0,34.0538,34.1334,34.0538,34.1201,17800.0
2007-07-02 11:40:00,51.48,51.54,51.47,51.53,18400.0,34.1201,34.1599,34.1135,34.1533,18400.0
2007-07-02 11:45:00,51.54,51.58,51.52,51.56,27600.0,34.1599,34.1864,34.1466,34.1731,27600.0
2007-07-02 11:50:00,51.57,51.64,51.57,51.64,28400.0,34.1798,34.2262,34.1798,34.2262,28400.0
2007-07-02 11:55:00,51.65,51.72,51.63,51.71,47800.0,34.2328,34.2792,34.2195,34.2726,47800.0
2007-07-02 12:00:00,51.7,51.84,51.7,51.8,60200.0,34.2659,34.3587,34.2659,34.3322,60200.0
2007-07-02 12:05:00,51.81,51.87,51.76,51.84,55200.0,34.3388,34.3786,34.3057,34.3587,55200.0
2007-07-02 12:10:00,51.84,51.87,51.81,51.81,43600.0,34.3587,34.3786,34.3388,34.3388,43600.0
2007-07-02 12:15:00,51.79,51.8,51.68,51.7,32200.0,34.3256,34.3322,34.2527,34.2659,32200.0
2007-07-02 12:20:00,51.7,51.74,51.56,51.72,61600.0,34.2659,34.2924,34.1731,34.2792,61600.0
2007-07-02 12:25:00,51.71,51.71,51.6,51.69,36800.0,34.2726,34.2726,34.1997,34.2593,36800.0
2007-07-02 12:30:00,51.7,51.77,51.7,51.71,21400.0,34.2659,34.3123,34.2659,34.2726,21400.0
2007-07-02 12:35:00,51.73,51.8,51.68,51.77,25000.0,34.2858,34.3322,34.2527,34.3123,25000.0
2007-07-02 12:40:00,51.79,51.8,51.77,51.78,23000.0,34.3256,34.3322,34.3123,34.319,23000.0
2007-07-02 12:45:00,51.79,51.85,51.71,51.85,31000.0,34.3256,34.3654,34.2726,34.3654,31000.0
2007-07-02 12:50:00,51.85,51.88,51.77,51.79,27600.0,34.3654,34.3852,34.3123,34.3256,27600.0
2007-07-02 12:55:00,51.8,51.9,51.77,51.88,32400.0,34.3322,34.3985,34.3123,34.3852,32400.0
2007-07-02 13:00:00,51.88,51.95,51.86,51.93,22000.0,34.3852,34.4316,34.372,34.4184,22000.0
2007-07-02 13:05:00,51.94,51.99,51.88,51.89,19200.0,34.425,34.4581,34.3852,34.3919,19200.0
2007-07-02 13:10:00,51.89,51.92,51.87,51.87,10400.0,34.3919,34.4117,34.3786,34.3786,10400.0
2007-07-02 13:15:00,51.85,51.86,51.81,51.82,18000.0,34.3654,34.372,34.3388,34.3455,18000.0
2007-07-02 13:20:00,51.83,51.89,51.81,51.89,15200.0,34.3521,34.3919,34.3388,34.3919,15200.0
2007-07-02 13:25:00,51.89,51.91,51.87,51.87,15400.0,34.3919,34.4051,34.3786,34.3786,15400.0
2007-07-02 13:30:00,51.88,51.91,51.87,51.88,11800.0,34.3852,34.4051,34.3786,34.3852,11800.0
2007-07-02 13:35:00,51.9,51.93,51.87,51.9,16400.0,34.3985,34.4184,34.3786,34.3985,16400.0
2007-07-02 13:40:00,51.94,52.1,51.92,52.1,42600.0,34.425,34.531,34.4117,34.531,42600.0
2007-07-02 13:45:00,52.09,52.14,52.07,52.12,34000.0,34.5244,34.5576,34.5112,34.5443,34000.0
2007-07-02 13:50:00,52.12,52.21,52.12,52.2,34000.0,34.5443,34.604,34.5443,34.5973,34000.0
2007-07-02 13:55:00,52.2,52.33,52.19,52.31,47200.0,34.5973,34.6835,34.5907,34.6702,47200.0
2007-07-02 14:00:00,52.33,52.38,52.32,52.34,51200.0,34.6835,34.7166,34.6769,34.6901,51200.0
2007-07-02 14:05:00,52.34,52.35,52.33,52.35,24200.0,34.6901,34.6967,34.6835,34.6967,24200.0
2007-07-02 14:10:00,52.35,52.45,52.31,52.35,82200.0,34.6967,34.763,34.6702,34.6967,82200.0
2007-07-02 14:15:00,52.35,52.43,52.35,52.4,32800.0,34.6967,34.7498,34.6967,34.7299,32800.0
2007-07-02 14:20:00,52.38,52.4,52.31,52.4,35600.0,34.7166,34.7299,34.6702,34.7299,35600.0
2007-07-02 14:25:00,52.4,52.55,52.4,52.54,100400.0,34.7299,34.8293,34.7299,34.8227,100400.0
2007-07-02 14:30:00,52.53,52.66,52.47,52.54,57400.0,34.816,34.9022,34.7763,34.8227,57400.0
2007-07-02 14:35:00,52.54,52.59,52.52,52.54,21000.0,34.8227,34.8558,34.8094,34.8227,21000.0
2007-07-02 14:40:00,52.53,52.6,52.53,52.56,33000.0,34.816,34.8624,34.816,34.8359,33000.0
2007-07-02 14:45:00,52.56,52.57,52.4,52.44,36800.0,34.8359,34.8426,34.7299,34.7564,36800.0
2007-07-02 14:50:00,52.45,52.49,52.42,52.46,17600.0,34.763,34.7895,34.7431,34.7696,17600.0
2007-07-02 14:55:00,52.46,52.49,52.38,52.45,36000.0,34.7696,34.7895,34.7166,34.763,36000.0
2007-07-02 15:00:00,52.42,52.43,52.33,52.34,37800.0,34.7431,34.7498,34.6835,34.6901,37800.0
2007-07-02 15:05:00,52.34,52.35,52.32,52.32,32200.0,34.6901,34.6967,34.6769,34.6769,32200.0
2007-07-02 15:10:00,52.33,52.33,52.27,52.27,30400.0,34.6835,34.6835,34.6437,34.6437,30400.0
2007-07-02 15:15:00,52.27,52.3,52.25,52.26,42000.0,34.6437,34.6636,34.6305,34.6371,42000.0
2007-07-02 15:20:00,52.26,52.33,52.25,52.3,44200.0,34.6371,34.6835,34.6305,34.6636,44200.0
2007-07-02 15:25:00,52.3,52.4,52.28,52.4,57600.0,34.6636,34.7299,34.6503,34.7299,57600.0
2007-07-02 15:30:00,52.38,52.41,52.35,52.41,57000.0,34.7166,34.7365,34.6967,34.7365,57000.0
2007-07-02 15:35:00,52.4,52.4,52.33,52.34,52800.0,34.7299,34.7299,34.6835,34.6901,52800.0
2007-07-02 15:40:00,52.34,52.4,52.33,52.39,63400.0,34.6901,34.7299,34.6835,34.7233,63400.0
2007-07-02 15:45:00,52.39,52.43,52.36,52.36,64800.0,34.7233,34.7498,34.7034,34.7034,64800.0
2007-07-02 15:50:00,52.37,52.42,52.35,52.38,41200.0,34.71,34.7431,34.6967,34.7166,41200.0
2007-07-02 15:55:00,52.38,52.52,52.38,52.52,121000.0,34.7166,34.8094,34.7166,34.8094,121000.0
2007-07-03 09:30:00,53.35,53.4,53.1,53.29,98000.0,35.3595,35.3927,35.1938,35.3198,98000.0
2007-07-03 09:35:00,53.29,53.76,53.26,53.59,325000.0,35.3198,35.6313,35.2999,35.5186,325000.0
2007-07-03 09:40:00,53.6,53.99,53.5,53.98,182800.0,35.5252,35.7837,35.4589,35.7771,182800.0
2007-07-03 09:45:00,53.97,53.98,53.77,53.77,66400.0,35.7705,35.7771,35.6379,35.6379,66400.0
2007-07-03 09:50:00,53.77,53.83,53.76,53.79,28400.0,35.6379,35.6777,35.6313,35.6512,28400.0
2007-07-03 09:55:00,53.79,53.79,53.57,53.63,68800.0,35.6512,35.6512,35.5053,35.5451,68800.0
2007-07-03 10:00:00,53.62,53.72,53.6,53.63,63800.0,35.5385,35.6048,35.5252,35.5451,63800.0
2007-07-03 10:05:00,53.6,53.63,53.38,53.38,46600.0,35.5252,35.5451,35.3794,35.3794,46600.0
2007-07-03 10:10:00,53.39,53.5,53.38,53.47,35400.0,35.386,35.4589,35.3794,35.4391,35400.0
2007-07-03 10:15:00,53.45,53.47,53.4,53.47,23000.0,35.4258,35.4391,35.3927,35.4391,23000.0
2007-07-03 10:20:00,53.48,53.55,53.37,53.37,28000.0,35.4457,35.4921,35.3728,35.3728,28000.0
2007-07-03 10:25:00,53.36,53.37,53.23,53.31,77400.0,35.3662,35.3728,35.28,35.333,77400.0
2007-07-03 10:30:00,53.31,53.32,53.1,53.13,41400.0,35.333,35.3396,35.1938,35.2137,41400.0
2007-07-03 10:35:00,53.13,53.39,53.1,53.35,46000.0,35.2137,35.386,35.1938,35.3595,46000.0
2007-07-03 10:40:00,53.34,53.43,53.23,53.4,67800.0,35.3529,35.4125,35.28,35.3927,67800.0
2007-07-03 10:45:00,53.4,53.42,53.34,53.38,28200.0,35.3927,35.4059,35.3529,35.3794,28200.0
2007-07-03 10:50:00,53.38,53.39,53.22,53.22,16400.0,35.3794,35.386,35.2734,35.2734,16400.0
2007-07-03 10:55:00,53.22,53.27,53.16,53.21,30800.0,35.2734,35.3065,35.2336,35.2667,30800.0
2007-07-03 11:00:00,53.19,53.19,53.1,53.1,26000.0,35.2535,35.2535,35.1938,35.1938,26000.0
2007-07-03 11:05:00,53.12,53.12,53.02,53.04,27000.0,35.2071,35.2071,35.1408,35.1541,27000.0
2007-07-03 11:10:00,53.03,53.12,52.98,52.98,25600.0,35.1474,35.2071,35.1143,35.1143,25600.0
2007-07-03 11:15:00,52.97,52.98,52.88,52.98,21800.0,35.1077,35.1143,35.048,35.1143,21800.0
2007-07-03 11:20:00,52.98,53.08,52.96,53.08,13600.0,35.1143,35.1806,35.101,35.1806,13600.0
2007-07-03 11:25:00,53.09,53.12,53.06,53.09,13200.0,35.1872,35.2071,35.1673,35.1872,13200.0
2007-07-03 11:30:00,53.09,53.1,53.04,53.06,9400.0,35.1872,35.1938,35.1541,35.1673,9400.0
2007-07-03 11:35:00,53.06,53.07,52.99,53.04,21200.0,35.1673,35.1739,35.1209,35.1541,21200.0
2007-07-03 11:40:00,53.04,53.04,52.96,52.96,14800.0,35.1541,35.1541,35.101,35.101,14800.0
2007-07-03 11:45:00,52.96,53.01,52.96,53.01,14800.0,35.101,35.1342,35.101,35.1342,14800.0
2007-07-03 11:50:00,53.01,53.08,52.97,53.08,36800.0,35.1342,35.1806,35.1077,35.1806,36800.0
2007-07-03 11:55:00,53.08,53.2,53.05,53.2,20000.0,35.1806,35.2601,35.1607,35.2601,20000.0
2007-07-03 12:00:00,53.17,53.2,53.15,53.18,17800.0,35.2402,35.2601,35.227,35.2469,17800.0
2007-07-03 12:05:00,53.19,53.27,53.19,53.27,30000.0,35.2535,35.3065,35.2535,35.3065,30000.0
2007-07-03 12:10:00,53.27,53.32,53.22,53.25,22400.0,35.3065,35.3396,35.2734,35.2932,22400.0
2007-07-03 12:15:00,53.23,53.31,53.23,53.24,10800.0,35.28,35.333,35.28,35.2866,10800.0
2007-07-03 12:20:00,53.24,53.27,53.24,53.27,16000.0,35.2866,35.3065,35.2866,35.3065,16000.0
2007-07-03 12:25:00,53.27,53.35,53.24,53.35,21600.0,35.3065,35.3595,35.2866,35.3595,21600.0
2007-07-03 12:30:00,53.35,53.38,53.18,53.2,29200.0,35.3595,35.3794,35.2469,35.2601,29200.0
2007-07-03 12:35:00,53.19,53.26,53.18,53.24,20000.0,35.2535,35.2999,35.2469,35.2866,20000.0
2007-07-03 12:40:00,53.24,53.33,53.24,53.32,22000.0,35.2866,35.3463,35.2866,35.3396,22000.0
2007-07-03 12:45:00,53.32,53.38,53.32,53.34,35600.0,35.3396,35.3794,35.3396,35.3529,35600.0
2007-07-03 12:50:00,53.33,53.33,53.2,53.26,26000.0,35.3463,35.3463,35.2601,35.2999,26000.0
2007-07-03 12:55:00,53.25,54.0,53.1,53.19,52600.0,35.2932,35.7903,35.1938,35.2535,52600.0
2007-07-05 09:30:00,53.5,53.5,52.56,52.65,69600.0,35.4589,35.4589,34.8359,34.8956,69600.0
2007-07-05 09:35:00,52.65,52.9,52.63,52.67,61600.0,34.8956,35.0613,34.8823,34.9088,61600.0
2007-07-05 09:40:00,52.66,52.75,52.66,52.66,15600.0,34.9022,34.9619,34.9022,34.9022,15600.0
2007-07-05 09:45:00,52.66,52.86,52.65,52.8,60000.0,34.9022,35.0348,34.8956,34.995,60000.0
2007-07-05 09:50:00,52.8,52.87,52.71,52.76,29600.0,34.995,35.0414,34.9353,34.9685,29600.0
2007-07-05 09:55:00,52.76,52.87,52.74,52.76,30000.0,34.9685,35.0414,34.9552,34.9685,30000.0
2007-07-05 10:00:00,52.79,52.93,52.75,52.76,36800.0,34.9884,35.0812,34.9619,34.9685,36800.0
2007-07-05 10:05:00,52.77,52.79,52.59,52.6,31000.0,34.9751,34.9884,34.8558,34.8624,31000.0
2007-07-05 10:10:00,52.6,52.74,52.57,52.6,41200.0,34.8624,34.9552,34.8426,34.8624,41200.0
2007-07-05 10:15:00,52.6,52.66,52.44,52.44,40600.0,34.8624,34.9022,34.7564,34.7564,40600.0
2007-07-05 10:20:00,52.43,52.77,52.39,52.59,58000.0,34.7498,34.9751,34.7233,34.8558,58000.0
2007-07-05 10:25:00,52.57,53.09,52.53,52.91,47400.0,34.8426,35.1872,34.816,35.0679,47400.0
2007-07-05 10:30:00,52.94,53.09,52.9,53.04,56200.0,35.0878,35.1872,35.0613,35.1541,56200.0
2007-07-05 10:35:00,53.02,53.09,52.96,53.03,67400.0,35.1408,35.1872,35.101,35.1474,67400.0
2007-07-05 10:40:00,53.02,53.13,52.99,53.08,63400.0,35.1408,35.2137,35.1209,35.1806,63400.0
2007-07-05 10:45:00,53.06,53.06,52.73,52.74,30600.0,35.1673,35.1673,34.9486,34.9552,30600.0
2007-07-05 10:50:00,52.74,52.77,52.68,52.68,14200.0,34.9552,34.9751,34.9155,34.9155,14200.0
2007-07-05 10:55:00,52.66,52.7,52.65,52.67,18400.0,34.9022,34.9287,34.8956,34.9088,18400.0
2007-07-05 11:00:00,52.69,52.81,52.4,52.46,60800.0,34.9221,35.0016,34.7299,34.7696,60800.0
2007-07-05 11:05:00,52.45,52.63,52.45,52.59,26800.0,34.763,34.8823,34.763,34.8558,26800.0
2007-07-05 11:10:00,52.58,52.6,52.46,52.47,24000.0,34.8492,34.8624,34.7696,34.7763,24000.0
2007-07-05 11:15:00,52.46,52.49,52.4,52.48,22400.0,34.7696,34.7895,34.7299,34.7829,22400.0
2007-07-05 11:20:00,52.48,52.6,52.47,52.6,17800.0,34.7829,34.8624,34.7763,34.8624,17800.0
2007-07-05 11:25:00,52.59,52.62,52.55,52.6,10800.0,34.8558,34.8757,34.8293,34.8624,10800.0
2007-07-05 11:30:00,52.59,52.59,52.48,52.49,12200.0,34.8558,34.8558,34.7829,34.7895,12200.0
2007-07-05 11:35:00,52.5,52.58,52.49,52.56,19400.0,34.7962,34.8492,34.7895,34.8359,19400.0
2007-07-05 11:40:00,52.57,52.6,52.55,52.57,14000.0,34.8426,34.8624,34.8293,34.8426,14000.0
2007-07-05 11:45:00,52.56,52.56,52.43,52.49,25400.0,34.8359,34.8359,34.7498,34.7895,25400.0
2007-07-05 11:50:00,52.49,52.52,52.47,52.49,15800.0,34.7895,34.8094,34.7763,34.7895,15800.0
2007-07-05 11:55:00,52.48,52.52,52.47,52.5,24400.0,34.7829,34.8094,34.7763,34.7962,24400.0
2007-07-05 12:00:00,52.5,52.6,52.49,52.51,28400.0,34.7962,34.8624,34.7895,34.8028,28400.0
2007-07-05 12:05:00,52.49,52.54,52.42,52.51,22200.0,34.7895,34.8227,34.7431,34.8028,22200.0
2007-07-05 12:10:00,52.51,52.54,52.42,52.54,22000.0,34.8028,34.8227,34.7431,34.8227,22000.0
2007-07-05 12:15:00,52.54,52.68,52.54,52.63,16600.0,34.8227,34.9155,34.8227,34.8823,16600.0
2007-07-05 12:20:00,52.65,52.65,52.6,52.6,15600.0,34.8956,34.8956,34.8624,34.8624,15600.0
2007-07-05 12:25:00,52.59,52.61,52.49,52.55,27800.0,34.8558,34.8691,34.7895,34.8293,27800.0
2007-07-05 12:30:00,52.55,52.57,52.5,52.55,28000.0,34.8293,34.8426,34.7962,34.8293,28000.0
2007-07-05 12:35:00,52.55,52.66,52.54,52.62,23200.0,34.8293,34.9022,34.8227,34.8757,23200.0
2007-07-05 12:40:00,52.62,52.62,52.58,52.62,6400.0,34.8757,34.8757,34.8492,34.8757,6400.0
2007-07-05 12:45:00,52.6,52.68,52.59,52.59,25000.0,34.8624,34.9155,34.8558,34.8558,25000.0
2007-07-05 12:50:00,52.6,52.67,52.6,52.67,11000.0,34.8624,34.9088,34.8624,34.9088,11000.0
2007-07-05 12:55:00,52.66,52.73,52.66,52.71,10800.0,34.9022,34.9486,34.9022,34.9353,10800.0
2007-07-05 13:00:00,52.69,52.69,52.67,52.68,10200.0,34.9221,34.9221,34.9088,34.9155,10200.0
2007-07-05 13:05:00,52.68,52.68,52.63,52.64,13000.0,34.9155,34.9155,34.8823,34.8889,13000.0
2007-07-05 13:10:00,52.64,52.7,52.63,52.68,11000.0,34.8889,34.9287,34.8823,34.9155,11000.0
2007-07-05 13:15:00,52.67,52.68,52.6,52.63,9400.0,34.9088,34.9155,34.8624,34.8823,9400.0
2007-07-05 13:20:00,52.63,52.63,52.6,52.6,12600.0,34.8823,34.8823,34.8624,34.8624,12600.0
2007-07-05 13:25:00,52.62,52.7,52.62,52.68,11200.0,34.8757,34.9287,34.8757,34.9155,11200.0
2007-07-05 13:30:00,52.68,52.76,52.68,52.7,10000.0,34.9155,34.9685,34.9155,34.9287,10000.0
2007-07-05 13:35:00,52.7,52.73,52.68,52.68,12400.0,34.9287,34.9486,34.9155,34.9155,12400.0
2007-07-05 13:40:00,52.67,52.71,52.66,52.71,14000.0,34.9088,34.9353,34.9022,34.9353,14000.0
2007-07-05 13:45:00,52.69,52.71,52.67,52.69,9600.0,34.9221,34.9353,34.9088,34.9221,9600.0
2007-07-05 13:50:00,52.7,52.71,52.65,52.65,11200.0,34.9287,34.9353,34.8956,34.8956,11200.0
2007-07-05 13:55:00,52.65,52.68,52.63,52.68,21000.0,34.8956,34.9155,34.8823,34.9155,21000.0
2007-07-05 14:00:00,52.68,52.7,52.63,52.68,14000.0,34.9155,34.9287,34.8823,34.9155,14000.0
2007-07-05 14:05:00,52.68,52.73,52.68,52.69,7400.0,34.9155,34.9486,34.9155,34.9221,7400.0
2007-07-05 14:10:00,52.69,52.69,52.67,52.68,11600.0,34.9221,34.9221,34.9088,34.9155,11600.0
2007-07-05 14:15:00,52.67,52.77,52.65,52.74,20600.0,34.9088,34.9751,34.8956,34.9552,20600.0
2007-07-05 14:20:00,52.74,52.81,52.74,52.81,10600.0,34.9552,35.0016,34.9552,35.0016,10600.0
2007-07-05 14:25:00,52.79,52.8,52.76,52.77,12200.0,34.9884,34.995,34.9685,34.9751,12200.0
2007-07-05 14:30:00,52.78,52.84,52.77,52.82,26800.0,34.9817,35.0215,34.9751,35.0083,26800.0
2007-07-05 14:35:00,52.82,52.82,52.69,52.69,25400.0,35.0083,35.0083,34.9221,34.9221,25400.0
2007-07-05 14:40:00,52.7,52.7,52.65,52.69,13600.0,34.9287,34.9287,34.8956,34.9221,13600.0
2007-07-05 14:45:00,52.69,52.71,52.68,52.69,21400.0,34.9221,34.9353,34.9155,34.9221,21400.0
2007-07-05 14:50:00,52.69,52.75,52.68,52.73,16000.0,34.9221,34.9619,34.9155,34.9486,16000.0
2007-07-05 14:55:00,52.73,52.74,52.68,52.71,23800.0,34.9486,34.9552,34.9155,34.9353,23800.0
2007-07-05 15:00:00,52.71,52.71,52.64,52.66,20000.0,34.9353,34.9353,34.8889,34.9022,20000.0
2007-07-05 15:05:00,52.66,52.7,52.66,52.69,21600.0,34.9022,34.9287,34.9022,34.9221,21600.0
2007-07-05 15:10:00,52.69,52.71,52.66,52.68,28200.0,34.9221,34.9353,34.9022,34.9155,28200.0
2007-07-05 15:15:00,52.67,52.67,52.51,52.52,26400.0,34.9088,34.9088,34.8028,34.8094,26400.0
2007-07-05 15:20:00,52.52,52.59,52.52,52.58,34400.0,34.8094,34.8558,34.8094,34.8492,34400.0
2007-07-05 15:25:00,52.58,52.63,52.58,52.62,35400.0,34.8492,34.8823,34.8492,34.8757,35400.0
2007-07-05 15:30:00,52.6,52.84,52.6,52.79,68400.0,34.8624,35.0215,34.8624,34.9884,68400.0
2007-07-05 15:35:00,52.76,52.81,52.67,52.8,37800.0,34.9685,35.0016,34.9088,34.995,37800.0
2007-07-05 15:40:00,52.8,52.82,52.56,52.63,32200.0,34.995,35.0083,34.8359,34.8823,32200.0
2007-07-05 15:45:00,52.63,52.73,52.62,52.72,37000.0,34.8823,34.9486,34.8757,34.942,37000.0
2007-07-05 15:50:00,52.73,52.74,52.61,52.61,46400.0,34.9486,34.9552,34.8691,34.8691,46400.0
2007-07-05 15:55:00,52.61,52.63,52.56,52.59,68200.0,34.8691,34.8823,34.8359,34.8558,68200.0
2007-07-06 09:30:00,52.5,52.62,52.39,52.44,22200.0,34.7962,34.8757,34.7233,34.7564,22200.0
2007-07-06 09:35:00,52.38,52.49,52.38,52.47,15600.0,34.7166,34.7895,34.7166,34.7763,15600.0
2007-07-06 09:40:00,52.48,52.62,52.44,52.59,24000.0,34.7829,34.8757,34.7564,34.8558,24000.0
2007-07-06 09:45:00,52.56,52.8,52.48,52.79,38200.0,34.8359,34.995,34.7829,34.9884,38200.0
2007-07-06 09:50:00,52.77,52.8,52.73,52.73,13800.0,34.9751,34.995,34.9486,34.9486,13800.0
2007-07-06 09:55:00,52.73,53.26,52.73,53.26,62400.0,34.9486,35.2999,34.9486,35.2999,62400.0
2007-07-06 10:00:00,53.26,53.33,53.14,53.26,38400.0,35.2999,35.3463,35.2203,35.2999,38400.0
2007-07-06 10:05:00,53.26,53.49,53.21,53.28,40400.0,35.2999,35.4523,35.2667,35.3131,40400.0
2007-07-06 10:10:00,53.27,53.28,53.2,53.27,12400.0,35.3065,35.3131,35.2601,35.3065,12400.0
2007-07-06 10:15:00,53.26,53.34,53.22,53.31,19000.0,35.2999,35.3529,35.2734,35.333,19000.0
2007-07-06 10:20:00,53.31,53.33,53.21,53.23,19400.0,35.333,35.3463,35.2667,35.28,19400.0
2007-07-06 10:25:00,53.22,53.3,53.22,53.3,11800.0,35.2734,35.3264,35.2734,35.3264,11800.0
2007-07-06 10:30:00,53.29,53.33,53.23,53.23,24400.0,35.3198,35.3463,35.28,35.28,24400.0
2007-07-06 10:35:00,53.23,53.24,53.2,53.24,20800.0,35.28,35.2866,35.2601,35.2866,20800.0
2007-07-06 10:40:00,53.23,53.23,53.15,53.16,23600.0,35.28,35.28,35.227,35.2336,23600.0
2007-07-06 10:45:00,53.14,53.27,53.14,53.26,10400.0,35.2203,35.3065,35.2203,35.2999,10400.0
2007-07-06 10:50:00,53.27,53.29,53.24,53.24,6400.0,35.3065,35.3198,35.2866,35.2866,6400.0
2007-07-06 10:55:00,53.25,53.25,53.15,53.15,17200.0,35.2932,35.2932,35.227,35.227,17200.0
2007-07-06 11:00:00,53.16,53.31,53.16,53.31,20600.0,35.2336,35.333,35.2336,35.333,20600.0
2007-07-06 11:05:00,53.31,53.41,53.31,53.33,20000.0,35.333,35.3993,35.333,35.3463,20000.0
2007-07-06 11:10:00,53.36,53.42,53.27,53.27,8600.0,35.3662,35.4059,35.3065,35.3065,8600.0
2007-07-06 11:15:00,53.26,53.35,53.26,53.34,26200.0,35.2999,35.3595,35.2999,35.3529,26200.0
2007-07-06 11:20:00,53.35,53.55,53.35,53.55,29600.0,35.3595,35.4921,35.3595,35.4921,29600.0
2007-07-06 11:25:00,53.54,53.67,53.52,53.63,46200.0,35.4855,35.5716,35.4722,35.5451,46200.0
2007-07-06 11:30:00,53.65,53.72,53.62,53.69,13600.0,35.5584,35.6048,35.5385,35.5849,13600.0
2007-07-06 11:35:00,53.67,53.72,53.55,53.56,21200.0,35.5716,35.6048,35.4921,35.4987,21200.0
2007-07-06 11:40:00,53.56,53.59,53.49,53.5,20200.0,35.4987,35.5186,35.4523,35.4589,20200.0
2007-07-06 11:45:00,53.49,53.49,53.32,53.32,31000.0,35.4523,35.4523,35.3396,35.3396,31000.0
2007-07-06 11:50:00,53.32,53.4,53.32,53.35,10600.0,35.3396,35.3927,35.3396,35.3595,10600.0
2007-07-06 11:55:00,53.35,53.35,53.3,53.3,11800.0,35.3595,35.3595,35.3264,35.3264,11800.0
2007-07-06 12:00:00,53.31,53.38,53.31,53.38,11200.0,35.333,35.3794,35.333,35.3794,11200.0
2007-07-06 12:05:00,53.39,53.48,53.34,53.35,10200.0,35.386,35.4457,35.3529,35.3595,10200.0
2007-07-06 12:10:00,53.35,53.41,53.34,53.35,14400.0,35.3595,35.3993,35.3529,35.3595,14400.0
2007-07-06 12:15:00,53.35,53.35,53.19,53.19,26800.0,35.3595,35.3595,35.2535,35.2535,26800.0
2007-07-06 12:20:00,53.2,53.22,53.18,53.22,16200.0,35.2601,35.2734,35.2469,35.2734,16200.0
2007-07-06 12:25:00,53.2,53.22,53.03,53.13,23200.0,35.2601,35.2734,35.1474,35.2137,23200.0
2007-07-06 12:30:00,53.13,53.13,53.06,53.06,7200.0,35.2137,35.2137,35.1673,35.1673,7200.0
2007-07-06 12:35:00,53.07,53.18,53.07,53.16,8800.0,35.1739,35.2469,35.1739,35.2336,8800.0
2007-07-06 12:40:00,53.15,53.19,53.15,53.18,9400.0,35.227,35.2535,35.227,35.2469,9400.0
2007-07-06 12:45:00,53.17,53.17,53.07,53.07,9400.0,35.2402,35.2402,35.1739,35.1739,9400.0
2007-07-06 12:50:00,53.07,53.11,53.02,53.11,7400.0,35.1739,35.2005,35.1408,35.2005,7400.0
2007-07-06 12:55:00,53.13,53.13,53.07,53.08,5000.0,35.2137,35.2137,35.1739,35.1806,5000.0
2007-07-06 13:00:00,53.08,53.09,53.02,53.02,5400.0,35.1806,35.1872,35.1408,35.1408,5400.0
2007-07-06 13:05:00,53.02,53.06,53.0,53.01,6600.0,35.1408,35.1673,35.1276,35.1342,6600.0
2007-07-06 13:10:00,53.01,53.09,52.98,53.07,10200.0,35.1342,35.1872,35.1143,35.1739,10200.0
2007-07-06 13:15:00,53.08,53.09,53.04,53.04,7400.0,35.1806,35.1872,35.1541,35.1541,7400.0
2007-07-06 13:20:00,53.04,53.06,53.02,53.06,4200.0,35.1541,35.1673,35.1408,35.1673,4200.0
2007-07-06 13:25:00,53.08,53.08,53.03,53.03,3600.0,35.1806,35.1806,35.1474,35.1474,3600.0
2007-07-06 13:30:00,53.02,53.1,52.99,53.1,9800.0,35.1408,35.1938,35.1209,35.1938,9800.0
2007-07-06 13:35:00,53.09,53.17,53.09,53.17,6400.0,35.1872,35.2402,35.1872,35.2402,6400.0
2007-07-06 13:40:00,53.18,53.23,53.12,53.13,14400.0,35.2469,35.28,35.2071,35.2137,14400.0
2007-07-06 13:45:00,53.17,53.26,53.17,53.23,9800.0,35.2402,35.2999,35.2402,35.28,9800.0
2007-07-06 13:50:00,53.24,53.24,53.16,53.2,6800.0,35.2866,35.2866,35.2336,35.2601,6800.0
2007-07-06 13:55:00,53.23,53.29,53.23,53.29,8600.0,35.28,35.3198,35.28,35.3198,8600.0
2007-07-06 14:00:00,53.29,53.3,53.2,53.2,7400.0,35.3198,35.3264,35.2601,35.2601,7400.0
2007-07-06 14:05:00,53.22,53.26,53.21,53.24,6200.0,35.2734,35.2999,35.2667,35.2866,6200.0
2007-07-06 14:10:00,53.26,53.33,53.26,53.33,7200.0,35.2999,35.3463,35.2999,35.3463,7200.0
2007-07-06 14:15:00,53.31,53.33,53.26,53.28,7000.0,35.333,35.3463,35.2999,35.3131,7000.0
2007-07-06 14:20:00,53.28,53.29,53.21,53.24,15400.0,35.3131,35.3198,35.2667,35.2866,15400.0
2007-07-06 14:25:00,53.25,53.28,53.24,53.26,5200.0,35.2932,35.3131,35.2866,35.2999,5200.0
2007-07-06 14:30:00,53.27,53.32,53.27,53.27,7000.0,35.3065,35.3396,35.3065,35.3065,7000.0
2007-07-06 14:35:00,53.28,53.35,53.28,53.29,5400.0,35.3131,35.3595,35.3131,35.3198,5400.0
2007-07-06 14:40:00,53.27,53.32,53.25,53.32,7000.0,35.3065,35.3396,35.2932,35.3396,7000.0
2007-07-06 14:45:00,53.35,53.37,53.24,53.24,9200.0,35.3595,35.3728,35.2866,35.2866,9200.0
2007-07-06 14:50:00,53.27,53.32,53.27,53.31,10600.0,35.3065,35.3396,35.3065,35.333,10600.0
2007-07-06 14:55:00,53.32,53.35,53.31,53.33,5400.0,35.3396,35.3595,35.333,35.3463,5400.0
2007-07-06 15:00:00,53.33,53.36,53.33,53.34,14600.0,35.3463,35.3662,35.3463,35.3529,14600.0
2007-07-06 15:05:00,53.35,53.44,53.35,53.44,13400.0,35.3595,35.4192,35.3595,35.4192,13400.0
2007-07-06 15:10:00,53.43,53.44,53.33,53.34,12600.0,35.4125,35.4192,35.3463,35.3529,12600.0
2007-07-06 15:15:00,53.33,53.35,53.29,53.31,10600.0,35.3463,35.3595,35.3198,35.333,10600.0
2007-07-06 15:20:00,53.31,53.33,53.27,53.3,11400.0,35.333,35.3463,35.3065,35.3264,11400.0
2007-07-06 15:25:00,53.31,53.39,53.26,53.39,14800.0,35.333,35.386,35.2999,35.386,14800.0
2007-07-06 15:30:00,53.37,53.41,53.26,53.27,21400.0,35.3728,35.3993,35.2999,35.3065,21400.0
2007-07-06 15:35:00,53.29,53.33,53.25,53.32,19400.0,35.3198,35.3463,35.2932,35.3396,19400.0
2007-07-06 15:40:00,53.32,53.32,53.26,53.26,25800.0,35.3396,35.3396,35.2999,35.2999,25800.0
2007-07-06 15:45:00,53.26,53.29,53.19,53.2,34600.0,35.2999,35.3198,35.2535,35.2601,34600.0
2007-07-06 15:50:00,53.21,53.26,53.18,53.19,33000.0,35.2667,35.2999,35.2469,35.2535,33000.0
2007-07-06 15:55:00,53.18,53.23,53.15,53.19,21000.0,35.2469,35.28,35.227,35.2535,21000.0
2007-07-09 09:30:00,54.67,55.45,54.67,55.45,3000.0,36.2344,36.7514,36.2344,36.7514,3000.0
2007-07-09 09:35:00,55.27,56.43,55.26,55.85,482000.0,36.6321,37.4009,36.6254,37.0165,482000.0
2007-07-09 09:40:00,55.85,56.18,55.79,56.18,204400.0,37.0165,37.2352,36.9767,37.2352,204400.0
2007-07-09 09:45:00,56.18,56.25,55.51,55.62,177400.0,37.2352,37.2816,36.7911,36.864,177400.0
2007-07-09 09:50:00,55.62,55.97,55.6,55.84,84800.0,36.864,37.096,36.8508,37.0099,84800.0
2007-07-09 09:55:00,55.81,55.91,55.63,55.81,65400.0,36.99,37.0563,36.8707,36.99,65400.0
2007-07-09 10:00:00,55.8,55.87,55.7,55.8,64600.0,36.9833,37.0297,36.9171,36.9833,64600.0
2007-07-09 10:05:00,55.8,56.23,55.79,56.13,108400.0,36.9833,37.2683,36.9767,37.2021,108400.0
2007-07-09 10:10:00,56.16,56.49,56.07,56.35,134800.0,37.2219,37.4407,37.1623,37.3479,134800.0
2007-07-09 10:15:00,56.35,56.63,56.26,56.55,78600.0,37.3479,37.5335,37.2882,37.4804,78600.0
2007-07-09 10:20:00,56.55,56.63,56.15,56.27,102800.0,37.4804,37.5335,37.2153,37.2949,102800.0
2007-07-09 10:25:00,56.34,56.34,55.95,56.06,76400.0,37.3413,37.3413,37.0828,37.1557,76400.0
2007-07-09 10:30:00,56.11,56.22,55.75,55.75,63400.0,37.1888,37.2617,36.9502,36.9502,63400.0
2007-07-09 10:35:00,55.8,55.92,55.6,55.7,75200.0,36.9833,37.0629,36.8508,36.9171,75200.0
2007-07-09 10:40:00,55.68,55.76,55.59,55.65,38800.0,36.9038,36.9568,36.8442,36.8839,38800.0
2007-07-09 10:45:00,55.66,55.84,55.64,55.74,34200.0,36.8906,37.0099,36.8773,36.9436,34200.0
2007-07-09 10:50:00,55.75,56.02,55.66,55.85,50000.0,36.9502,37.1292,36.8906,37.0165,50000.0
2007-07-09 10:55:00,55.85,55.92,55.82,55.84,17800.0,37.0165,37.0629,36.9966,37.0099,17800.0
2007-07-09 11:00:00,55.84,55.99,55.83,55.88,38600.0,37.0099,37.1093,37.0032,37.0364,38600.0
2007-07-09 11:05:00,55.87,55.93,55.78,55.82,34800.0,37.0297,37.0695,36.9701,36.9966,34800.0
2007-07-09 11:10:00,55.83,55.94,55.8,55.87,60000.0,37.0032,37.0761,36.9833,37.0297,60000.0
2007-07-09 11:15:00,55.89,56.12,55.88,55.99,209000.0,37.043,37.1954,37.0364,37.1093,209000.0
2007-07-09 11:20:00,56.0,56.34,55.99,56.34,94000.0,37.1159,37.3413,37.1093,37.3413,94000.0
2007-07-09 11:25:00,56.33,56.59,56.24,56.44,68800.0,37.3346,37.5069,37.275,37.4075,68800.0
2007-07-09 11:30:00,56.42,56.45,56.27,56.35,28800.0,37.3943,37.4142,37.2949,37.3479,28800.0
2007-07-09 11:35:00,56.38,56.57,56.38,56.54,57000.0,37.3678,37.4937,37.3678,37.4738,57000.0
2007-07-09 11:40:00,56.55,56.59,56.5,56.58,44200.0,37.4804,37.5069,37.4473,37.5003,44200.0
2007-07-09 11:45:00,56.58,56.59,56.53,56.59,28000.0,37.5003,37.5069,37.4672,37.5069,28000.0
2007-07-09 11:50:00,56.58,56.87,56.58,56.85,168000.0,37.5003,37.6925,37.5003,37.6793,168000.0
2007-07-09 11:55:00,56.85,56.99,56.74,56.83,71000.0,37.6793,37.7721,37.6064,37.666,71000.0
2007-07-09 12:00:00,56.85,56.95,56.65,56.88,71800.0,37.6793,37.7455,37.5467,37.6992,71800.0
2007-07-09 12:05:00,56.88,56.98,56.81,56.91,50000.0,37.6992,37.7654,37.6528,37.719,50000.0
2007-07-09 12:10:00,56.9,56.99,56.84,56.89,54200.0,37.7124,37.7721,37.6726,37.7058,54200.0
2007-07-09 12:15:00,56.91,57.09,56.89,57.09,100400.0,37.719,37.8383,37.7058,37.8383,100400.0
2007-07-09 12:20:00,57.07,57.46,57.06,57.36,151000.0,37.8251,38.0836,37.8185,38.0173,151000.0
2007-07-09 12:25:00,57.38,57.4,57.15,57.3,63200.0,38.0305,38.0438,37.8781,37.9775,63200.0
2007-07-09 12:30:00,57.31,57.48,57.31,57.4,62800.0,37.9842,38.0968,37.9842,38.0438,62800.0
2007-07-09 12:35:00,57.38,57.52,57.38,57.49,63600.0,38.0305,38.1233,38.0305,38.1035,63600.0
2007-07-09 12:40:00,57.45,57.55,57.43,57.43,56800.0,38.0769,38.1432,38.0637,38.0637,56800.0
2007-07-09 12:45:00,57.43,57.6,57.38,57.58,126600.0,38.0637,38.1764,38.0305,38.1631,126600.0
2007-07-09 12:50:00,57.6,57.85,57.6,57.85,135800.0,38.1764,38.3421,38.1764,38.3421,135800.0
2007-07-09 12:55:00,57.85,57.93,57.75,57.85,74600.0,38.3421,38.3951,38.2758,38.3421,74600.0
2007-07-09 13:00:00,57.85,57.9,57.63,57.82,144200.0,38.3421,38.3752,38.1962,38.3222,144200.0
2007-07-09 13:05:00,57.82,58.15,57.73,58.09,145200.0,38.3222,38.5409,38.2625,38.5011,145200.0
2007-07-09 13:10:00,58.08,58.18,57.99,58.09,100400.0,38.4945,38.5608,38.4348,38.5011,100400.0
2007-07-09 13:15:00,58.09,58.09,57.87,57.93,136000.0,38.5011,38.5011,38.3553,38.3951,136000.0
2007-07-09 13:20:00,57.93,58.08,57.84,57.93,188800.0,38.3951,38.4945,38.3354,38.3951,188800.0
2007-07-09 13:25:00,57.91,57.99,57.79,57.79,44000.0,38.3818,38.4348,38.3023,38.3023,44000.0
2007-07-09 13:30:00,57.81,58.12,57.74,58.1,198000.0,38.3155,38.521,38.2691,38.5078,198000.0
2007-07-09 13:35:00,58.09,58.19,57.87,57.97,114200.0,38.5011,38.5674,38.3553,38.4216,114200.0
2007-07-09 13:40:00,57.98,58.01,57.62,57.69,81800.0,38.4282,38.4481,38.1896,38.236,81800.0
2007-07-09 13:45:00,57.69,57.9,57.63,57.83,95400.0,38.236,38.3752,38.1962,38.3288,95400.0
2007-07-09 13:50:00,57.8,57.85,57.76,57.83,49400.0,38.3089,38.3421,38.2824,38.3288,49400.0
2007-07-09 13:55:00,57.8,57.99,57.8,57.99,33400.0,38.3089,38.4348,38.3089,38.4348,33400.0
2007-07-09 14:00:00,57.98,58.07,57.93,58.06,54800.0,38.4282,38.4879,38.3951,38.4812,54800.0
2007-07-09 14:05:00,58.06,58.07,58.03,58.07,31200.0,38.4812,38.4879,38.4614,38.4879,31200.0
2007-07-09 14:10:00,58.06,58.23,58.0,58.13,105600.0,38.4812,38.5939,38.4415,38.5276,105600.0
2007-07-09 14:15:00,58.13,58.13,57.95,58.06,105600.0,38.5276,38.5276,38.4083,38.4812,105600.0
2007-07-09 14:20:00,58.08,58.3,58.07,58.16,87000.0,38.4945,38.6403,38.4879,38.5475,87000.0
2007-07-09 14:25:00,58.16,58.38,57.94,58.22,249000.0,38.5475,38.6933,38.4017,38.5873,249000.0
2007-07-09 14:30:00,58.29,58.63,58.23,58.46,135400.0,38.6337,38.859,38.5939,38.7464,135400.0
2007-07-09 14:35:00,58.47,58.9,58.46,58.83,124200.0,38.753,39.038,38.7464,38.9916,124200.0
2007-07-09 14:40:00,58.83,59.22,58.71,58.91,206600.0,38.9916,39.2501,38.912,39.0446,206600.0
2007-07-09 14:45:00,58.9,59.13,58.83,58.88,124400.0,39.038,39.1904,38.9916,39.0247,124400.0
2007-07-09 14:50:00,58.88,59.12,58.88,59.02,137000.0,39.0247,39.1838,39.0247,39.1175,137000.0
2007-07-09 14:55:00,59.02,59.42,58.99,59.3,154400.0,39.1175,39.3826,39.0976,39.3031,154400.0
2007-07-09 15:00:00,59.27,59.63,59.22,59.49,189800.0,39.2832,39.5218,39.2501,39.429,189800.0
2007-07-09 15:05:00,59.49,59.74,59.49,59.69,137800.0,39.429,39.5947,39.429,39.5616,137800.0
2007-07-09 15:10:00,59.66,59.66,58.95,59.18,314400.0,39.5417,39.5417,39.0711,39.2236,314400.0
2007-07-09 15:15:00,59.2,59.63,59.05,59.62,377000.0,39.2368,39.5218,39.1374,39.5152,377000.0
2007-07-09 15:20:00,59.52,59.85,59.49,59.77,162400.0,39.4489,39.6676,39.429,39.6146,162400.0
2007-07-09 15:25:00,59.78,59.87,59.54,59.7,168400.0,39.6212,39.6809,39.4622,39.5682,168400.0
2007-07-09 15:30:00,59.71,60.09,59.71,59.94,249200.0,39.5748,39.8267,39.5748,39.7273,249200.0
2007-07-09 15:35:00,59.94,59.98,59.25,59.27,422400.0,39.7273,39.7538,39.27,39.2832,422400.0
2007-07-09 15:40:00,59.28,59.41,58.94,59.0,253800.0,39.2898,39.376,39.0645,39.1043,253800.0
2007-07-09 15:45:00,59.01,59.1,58.66,58.79,224200.0,39.1109,39.1705,38.8789,38.9651,224200.0
2007-07-09 15:50:00,58.8,58.87,58.49,58.67,277400.0,38.9717,39.0181,38.7662,38.8855,277400.0
2007-07-09 15:55:00,58.67,58.93,58.58,58.88,275200.0,38.8855,39.0579,38.8259,39.0247,275200.0
2007-07-10 09:30:00,57.76,58.5,57.74,58.35,128400.0,38.2824,38.7729,38.2691,38.6734,128400.0
2007-07-10 09:35:00,58.27,58.39,57.96,58.0,99000.0,38.6204,38.7,38.415,38.4415,99000.0
2007-07-10 09:40:00,57.99,58.01,57.46,57.6,164400.0,38.4348,38.4481,38.0836,38.1764,164400.0
2007-07-10 09:45:00,57.58,57.73,57.45,57.45,121600.0,38.1631,38.2625,38.0769,38.0769,121600.0
2007-07-10 09:50:00,57.46,58.12,57.44,58.09,134000.0,38.0836,38.521,38.0703,38.5011,134000.0
2007-07-10 09:55:00,58.09,58.13,57.83,58.02,162800.0,38.5011,38.5276,38.3288,38.4547,162800.0
2007-07-10 10:00:00,58.02,58.08,57.76,57.85,205600.0,38.4547,38.4945,38.2824,38.3421,205600.0
2007-07-10 10:05:00,57.85,58.01,57.82,57.96,77400.0,38.3421,38.4481,38.3222,38.415,77400.0
2007-07-10 10:10:00,57.95,57.97,57.77,57.85,44800.0,38.4083,38.4216,38.289,38.3421,44800.0
2007-07-10 10:15:00,57.84,57.88,57.5,57.55,101800.0,38.3354,38.3619,38.1101,38.1432,101800.0
2007-07-10 10:20:00,57.55,57.6,57.51,57.6,85600.0,38.1432,38.1764,38.1167,38.1764,85600.0
2007-07-10 10:25:00,57.57,57.6,57.5,57.56,45600.0,38.1565,38.1764,38.1101,38.1498,45600.0
2007-07-10 10:30:00,57.55,57.63,57.55,57.59,65800.0,38.1432,38.1962,38.1432,38.1697,65800.0
2007-07-10 10:35:00,57.59,57.73,57.58,57.71,42200.0,38.1697,38.2625,38.1631,38.2493,42200.0
2007-07-10 10:40:00,57.72,57.84,57.67,57.67,45600.0,38.2559,38.3354,38.2228,38.2228,45600.0
2007-07-10 10:45:00,57.66,57.68,57.48,57.55,51600.0,38.2161,38.2294,38.0968,38.1432,51600.0
2007-07-10 10:50:00,57.55,57.73,57.55,57.71,33600.0,38.1432,38.2625,38.1432,38.2493,33600.0
2007-07-10 10:55:00,57.71,57.81,57.66,57.67,53600.0,38.2493,38.3155,38.2161,38.2228,53600.0
2007-07-10 11:00:00,57.66,58.21,57.64,58.08,280200.0,38.2161,38.5807,38.2029,38.4945,280200.0
2007-07-10 11:05:00,58.08,58.15,57.68,57.74,54400.0,38.4945,38.5409,38.2294,38.2691,54400.0
2007-07-10 11:10:00,57.71,57.71,57.48,57.61,63000.0,38.2493,38.2493,38.0968,38.183,63000.0
2007-07-10 11:15:00,57.58,57.71,57.58,57.6,72000.0,38.1631,38.2493,38.1631,38.1764,72000.0
2007-07-10 11:20:00,57.6,57.63,57.31,57.43,107000.0,38.1764,38.1962,37.9842,38.0637,107000.0
2007-07-10 11:25:00,57.42,57.52,57.41,57.45,71600.0,38.0571,38.1233,38.0504,38.0769,71600.0
2007-07-10 11:30:00,57.48,57.59,57.44,57.51,67400.0,38.0968,38.1697,38.0703,38.1167,67400.0
2007-07-10 11:35:00,57.51,57.6,57.48,57.49,30800.0,38.1167,38.1764,38.0968,38.1035,30800.0
2007-07-10 11:40:00,57.49,57.56,57.39,57.48,69800.0,38.1035,38.1498,38.0372,38.0968,69800.0
2007-07-10 11:45:00,57.49,57.51,57.46,57.48,25200.0,38.1035,38.1167,38.0836,38.0968,25200.0
2007-07-10 11:50:00,57.48,57.52,57.42,57.43,48200.0,38.0968,38.1233,38.0571,38.0637,48200.0
2007-07-10 11:55:00,57.42,57.53,57.42,57.52,33400.0,38.0571,38.13,38.0571,38.1233,33400.0
2007-07-10 12:00:00,57.51,57.59,57.51,57.54,44400.0,38.1167,38.1697,38.1167,38.1366,44400.0
2007-07-10 12:05:00,57.54,57.54,57.48,57.48,27000.0,38.1366,38.1366,38.0968,38.0968,27000.0
2007-07-10 12:10:00,57.49,57.5,57.2,57.23,53400.0,38.1035,38.1101,37.9112,37.9311,53400.0
2007-07-10 12:15:00,57.22,57.31,57.22,57.22,36400.0,37.9245,37.9842,37.9245,37.9245,36400.0
2007-07-10 12:20:00,57.23,57.25,57.14,57.17,75200.0,37.9311,37.9444,37.8715,37.8914,75200.0
2007-07-10 12:25:00,57.16,57.17,56.93,56.93,97600.0,37.8847,37.8914,37.7323,37.7323,97600.0
2007-07-10 12:30:00,56.92,57.07,56.85,56.87,103400.0,37.7257,37.8251,37.6793,37.6925,103400.0
2007-07-10 12:35:00,56.85,57.85,56.82,56.85,155000.0,37.6793,38.3421,37.6594,37.6793,155000.0
2007-07-10 12:40:00,56.87,56.88,56.5,56.52,237400.0,37.6925,37.6992,37.4473,37.4606,237400.0
2007-07-10 12:45:00,56.51,56.58,56.2,56.26,190800.0,37.4539,37.5003,37.2485,37.2882,190800.0
2007-07-10 12:50:00,56.28,56.5,56.22,56.4,168400.0,37.3015,37.4473,37.2617,37.381,168400.0
2007-07-10 12:55:00,56.37,56.59,56.34,56.56,82600.0,37.3611,37.5069,37.3413,37.4871,82600.0
2007-07-10 13:00:00,56.58,56.7,56.31,56.31,127800.0,37.5003,37.5799,37.3214,37.3214,127800.0
2007-07-10 13:05:00,56.32,56.42,56.23,56.35,105000.0,37.328,37.3943,37.2683,37.3479,105000.0
2007-07-10 13:10:00,56.33,56.48,56.32,56.42,83600.0,37.3346,37.434,37.328,37.3943,83600.0
2007-07-10 13:15:00,56.42,56.47,56.27,56.27,68000.0,37.3943,37.4274,37.2949,37.2949,68000.0
2007-07-10 13:20:00,56.27,56.29,55.77,55.82,168200.0,37.2949,37.3081,36.9635,36.9966,168200.0
2007-07-10 13:25:00,55.83,56.14,55.8,56.05,165800.0,37.0032,37.2087,36.9833,37.149,165800.0
2007-07-10 13:30:00,56.06,56.15,56.0,56.07,51600.0,37.1557,37.2153,37.1159,37.1623,51600.0
2007-07-10 13:35:00,56.06,56.09,56.02,56.05,44000.0,37.1557,37.1756,37.1292,37.149,44000.0
2007-07-10 13:40:00,56.05,56.07,55.85,55.91,83400.0,37.149,37.1623,37.0165,37.0563,83400.0
2007-07-10 13:45:00,55.91,55.93,55.59,55.76,104000.0,37.0563,37.0695,36.8442,36.9568,104000.0
2007-07-10 13:50:00,55.74,55.8,55.6,55.74,86600.0,36.9436,36.9833,36.8508,36.9436,86600.0
2007-07-10 13:55:00,55.74,55.93,55.65,55.89,89200.0,36.9436,37.0695,36.8839,37.043,89200.0
2007-07-10 14:00:00,55.86,55.98,55.76,55.9,109600.0,37.0231,37.1026,36.9568,37.0496,109600.0
2007-07-10 14:05:00,55.9,55.97,55.82,55.92,59400.0,37.0496,37.096,36.9966,37.0629,59400.0
2007-07-10 14:10:00,55.92,55.93,55.78,55.8,65800.0,37.0629,37.0695,36.9701,36.9833,65800.0
2007-07-10 14:15:00,55.79,55.92,55.73,55.89,79400.0,36.9767,37.0629,36.937,37.043,79400.0
2007-07-10 14:20:00,55.85,55.88,55.66,55.71,56000.0,37.0165,37.0364,36.8906,36.9237,56000.0
2007-07-10 14:25:00,55.7,55.8,55.62,55.63,55800.0,36.9171,36.9833,36.864,36.8707,55800.0
2007-07-10 14:30:00,55.63,55.76,55.6,55.76,87600.0,36.8707,36.9568,36.8508,36.9568,87600.0
2007-07-10 14:35:00,55.74,55.77,55.5,55.5,108600.0,36.9436,36.9635,36.7845,36.7845,108600.0
2007-07-10 14:40:00,55.51,55.66,55.45,55.56,92200.0,36.7911,36.8906,36.7514,36.8243,92200.0
2007-07-10 14:45:00,55.57,55.72,55.55,55.61,50200.0,36.8309,36.9303,36.8177,36.8574,50200.0
2007-07-10 14:50:00,55.61,55.73,55.58,55.69,37800.0,36.8574,36.937,36.8375,36.9104,37800.0
2007-07-10 14:55:00,55.68,55.77,55.6,55.74,68400.0,36.9038,36.9635,36.8508,36.9436,68400.0
2007-07-10 15:00:00,55.73,55.8,55.7,55.73,49000.0,36.937,36.9833,36.9171,36.937,49000.0
2007-07-10 15:05:00,55.72,55.74,55.56,55.67,88800.0,36.9303,36.9436,36.8243,36.8972,88800.0
2007-07-10 15:10:00,55.65,55.69,55.52,55.59,75000.0,36.8839,36.9104,36.7978,36.8442,75000.0
2007-07-10 15:15:00,55.58,55.74,55.55,55.62,77600.0,36.8375,36.9436,36.8177,36.864,77600.0
2007-07-10 15:20:00,55.62,55.67,55.55,55.59,56000.0,36.864,36.8972,36.8177,36.8442,56000.0
2007-07-10 15:25:00,55.59,55.66,55.54,55.66,69600.0,36.8442,36.8906,36.811,36.8906,69600.0
2007-07-10 15:30:00,55.65,55.69,55.6,55.69,95800.0,36.8839,36.9104,36.8508,36.9104,95800.0
2007-07-10 15:35:00,55.68,55.84,55.66,55.79,120600.0,36.9038,37.0099,36.8906,36.9767,120600.0
2007-07-10 15:40:00,55.79,55.79,55.68,55.75,108200.0,36.9767,36.9767,36.9038,36.9502,108200.0
2007-07-10 15:45:00,55.75,55.87,55.7,55.84,186800.0,36.9502,37.0297,36.9171,37.0099,186800.0
2007-07-10 15:50:00,55.83,55.91,55.81,55.88,184400.0,37.0032,37.0563,36.99,37.0364,184400.0
2007-07-10 15:55:00,55.88,55.97,55.84,55.87,208200.0,37.0364,37.096,37.0099,37.0297,208200.0
2007-07-11 09:30:00,56.1,56.82,56.01,56.8,92800.0,37.1822,37.6594,37.1225,37.6461,92800.0
2007-07-11 09:35:00,56.81,57.06,56.7,56.76,152200.0,37.6528,37.8185,37.5799,37.6196,152200.0
2007-07-11 09:40:00,56.74,57.62,56.74,57.55,253000.0,37.6064,38.1896,37.6064,38.1432,253000.0
2007-07-11 09:45:00,57.54,57.71,57.38,57.49,230600.0,38.1366,38.2493,38.0305,38.1035,230600.0
2007-07-11 09:50:00,57.49,57.5,57.07,57.07,113800.0,38.1035,38.1101,37.8251,37.8251,113800.0
2007-07-11 09:55:00,57.09,57.13,56.88,56.99,102400.0,37.8383,37.8648,37.6992,37.7721,102400.0
2007-07-11 10:00:00,56.99,57.5,56.95,57.46,136400.0,37.7721,38.1101,37.7455,38.0836,136400.0
2007-07-11 10:05:00,57.47,57.57,57.15,57.43,84600.0,38.0902,38.1565,37.8781,38.0637,84600.0
2007-07-11 10:10:00,57.43,57.6,57.43,57.55,80400.0,38.0637,38.1764,38.0637,38.1432,80400.0
2007-07-11 10:15:00,57.55,57.88,57.55,57.73,127000.0,38.1432,38.3619,38.1432,38.2625,127000.0
2007-07-11 10:20:00,57.72,57.75,57.45,57.54,74000.0,38.2559,38.2758,38.0769,38.1366,74000.0
2007-07-11 10:25:00,57.53,57.6,57.33,57.47,62200.0,38.13,38.1764,37.9974,38.0902,62200.0
2007-07-11 10:30:00,57.47,57.52,57.18,57.25,78200.0,38.0902,38.1233,37.898,37.9444,78200.0
2007-07-11 10:35:00,57.25,57.4,57.25,57.27,47000.0,37.9444,38.0438,37.9444,37.9576,47000.0
2007-07-11 10:40:00,57.3,57.32,57.1,57.24,80600.0,37.9775,37.9908,37.845,37.9378,80600.0
2007-07-11 10:45:00,57.24,57.24,57.12,57.15,37600.0,37.9378,37.9378,37.8582,37.8781,37600.0
2007-07-11 10:50:00,57.15,57.61,57.15,57.59,94800.0,37.8781,38.183,37.8781,38.1697,94800.0
2007-07-11 10:55:00,57.6,57.69,57.46,57.6,64800.0,38.1764,38.236,38.0836,38.1764,64800.0
2007-07-11 11:00:00,57.65,57.71,57.55,57.68,61200.0,38.2095,38.2493,38.1432,38.2294,61200.0
2007-07-11 11:05:00,57.7,57.81,57.6,57.6,73400.0,38.2426,38.3155,38.1764,38.1764,73400.0
2007-07-11 11:10:00,57.6,57.7,57.6,57.65,38200.0,38.1764,38.2426,38.1764,38.2095,38200.0
2007-07-11 11:15:00,57.66,57.77,57.62,57.77,34200.0,38.2161,38.289,38.1896,38.289,34200.0
2007-07-11 11:20:00,57.77,57.81,57.67,57.77,32200.0,38.289,38.3155,38.2228,38.289,32200.0
2007-07-11 11:25:00,57.77,57.8,57.73,57.77,37000.0,38.289,38.3089,38.2625,38.289,37000.0
2007-07-11 11:30:00,57.75,57.88,57.67,57.88,39600.0,38.2758,38.3619,38.2228,38.3619,39600.0
2007-07-11 11:35:00,57.85,58.02,57.81,58.02,65000.0,38.3421,38.4547,38.3155,38.4547,65000.0
2007-07-11 11:40:00,58.02,58.13,57.98,58.05,88000.0,38.4547,38.5276,38.4282,38.4746,88000.0
2007-07-11 11:45:00,58.02,58.1,57.91,57.92,42000.0,38.4547,38.5078,38.3818,38.3884,42000.0
2007-07-11 11:50:00,57.95,57.98,57.8,57.8,47000.0,38.4083,38.4282,38.3089,38.3089,47000.0
2007-07-11 11:55:00,57.8,57.8,57.59,57.68,62800.0,38.3089,38.3089,38.1697,38.2294,62800.0
2007-07-11 12:00:00,57.68,57.82,57.67,57.68,33400.0,38.2294,38.3222,38.2228,38.2294,33400.0
2007-07-11 12:05:00,57.69,57.77,57.51,57.52,38400.0,38.236,38.289,38.1167,38.1233,38400.0
2007-07-11 12:10:00,57.52,57.6,57.41,57.41,30600.0,38.1233,38.1764,38.0504,38.0504,30600.0
2007-07-11 12:15:00,57.41,57.44,57.27,57.34,45200.0,38.0504,38.0703,37.9576,38.004,45200.0
2007-07-11 12:20:00,57.31,57.32,57.2,57.29,32800.0,37.9842,37.9908,37.9112,37.9709,32800.0
2007-07-11 12:25:00,57.31,57.43,57.31,57.38,26600.0,37.9842,38.0637,37.9842,38.0305,26600.0
2007-07-11 12:30:00,57.38,57.54,57.38,57.47,33600.0,38.0305,38.1366,38.0305,38.0902,33600.0
2007-07-11 12:35:00,57.46,57.49,57.4,57.42,21600.0,38.0836,38.1035,38.0438,38.0571,21600.0
2007-07-11 12:40:00,57.41,57.43,57.34,57.35,18800.0,38.0504,38.0637,38.004,38.0107,18800.0
2007-07-11 12:45:00,57.35,57.35,57.13,57.13,40200.0,38.0107,38.0107,37.8648,37.8648,40200.0
2007-07-11 12:50:00,57.15,57.18,57.02,57.15,61200.0,37.8781,37.898,37.7919,37.8781,61200.0
2007-07-11 12:55:00,57.14,57.22,57.1,57.2,26000.0,37.8715,37.9245,37.845,37.9112,26000.0
2007-07-11 13:00:00,57.19,57.4,57.19,57.4,27200.0,37.9046,38.0438,37.9046,38.0438,27200.0
2007-07-11 13:05:00,57.4,57.41,57.35,57.41,19800.0,38.0438,38.0504,38.0107,38.0504,19800.0
2007-07-11 13:10:00,57.39,57.49,57.33,57.43,29000.0,38.0372,38.1035,37.9974,38.0637,29000.0
2007-07-11 13:15:00,57.43,57.44,57.27,57.33,15600.0,38.0637,38.0703,37.9576,37.9974,15600.0
2007-07-11 13:20:00,57.32,57.34,57.17,57.19,19400.0,37.9908,38.004,37.8914,37.9046,19400.0
2007-07-11 13:25:00,57.17,57.2,57.09,57.18,41400.0,37.8914,37.9112,37.8383,37.898,41400.0
2007-07-11 13:30:00,57.18,57.24,57.16,57.24,25400.0,37.898,37.9378,37.8847,37.9378,25400.0
2007-07-11 13:35:00,57.23,57.27,57.17,57.22,39800.0,37.9311,37.9576,37.8914,37.9245,39800.0
2007-07-11 13:40:00,57.22,57.22,57.09,57.09,20800.0,37.9245,37.9245,37.8383,37.8383,20800.0
2007-07-11 13:45:00,57.08,57.2,57.08,57.17,28400.0,37.8317,37.9112,37.8317,37.8914,28400.0
2007-07-11 13:50:00,57.18,57.18,57.0,57.07,34000.0,37.898,37.898,37.7787,37.8251,34000.0
2007-07-11 13:55:00,57.06,57.06,56.75,56.75,72200.0,37.8185,37.8185,37.613,37.613,72200.0
2007-07-11 14:00:00,56.75,56.85,56.63,56.68,46000.0,37.613,37.6793,37.5335,37.5666,46000.0
2007-07-11 14:05:00,56.68,56.69,56.45,56.55,61800.0,37.5666,37.5732,37.4142,37.4804,61800.0
2007-07-11 14:10:00,56.52,56.91,56.52,56.9,56000.0,37.4606,37.719,37.4606,37.7124,56000.0
2007-07-11 14:15:00,56.9,56.94,56.8,56.87,43000.0,37.7124,37.7389,37.6461,37.6925,43000.0
2007-07-11 14:20:00,56.88,56.9,56.72,56.72,17600.0,37.6992,37.7124,37.5931,37.5931,17600.0
2007-07-11 14:25:00,56.74,56.78,56.65,56.75,27000.0,37.6064,37.6329,37.5467,37.613,27000.0
2007-07-11 14:30:00,56.74,56.75,56.54,56.6,59000.0,37.6064,37.613,37.4738,37.5136,59000.0
2007-07-11 14:35:00,56.57,56.68,56.57,56.64,35000.0,37.4937,37.5666,37.4937,37.5401,35000.0
2007-07-11 14:40:00,56.64,56.64,56.38,56.51,50200.0,37.5401,37.5401,37.3678,37.4539,50200.0
2007-07-11 14:45:00,56.53,56.61,56.45,56.47,30400.0,37.4672,37.5202,37.4142,37.4274,30400.0
2007-07-11 14:50:00,56.46,56.51,56.24,56.27,99000.0,37.4208,37.4539,37.275,37.2949,99000.0
2007-07-11 14:55:00,56.29,56.43,56.27,56.34,35600.0,37.3081,37.4009,37.2949,37.3413,35600.0
2007-07-11 15:00:00,56.32,56.43,56.27,56.43,56800.0,37.328,37.4009,37.2949,37.4009,56800.0
2007-07-11 15:05:00,56.43,56.62,56.41,56.57,47400.0,37.4009,37.5268,37.3876,37.4937,47400.0
2007-07-11 15:10:00,56.56,56.66,56.54,56.66,48000.0,37.4871,37.5533,37.4738,37.5533,48000.0
2007-07-11 15:15:00,56.66,56.76,56.63,56.76,60600.0,37.5533,37.6196,37.5335,37.6196,60600.0
2007-07-11 15:20:00,56.76,56.84,56.73,56.82,83200.0,37.6196,37.6726,37.5997,37.6594,83200.0
2007-07-11 15:25:00,56.82,57.05,56.82,56.99,103400.0,37.6594,37.8118,37.6594,37.7721,103400.0
2007-07-11 15:30:00,56.99,57.05,56.96,56.99,138000.0,37.7721,37.8118,37.7522,37.7721,138000.0
2007-07-11 15:35:00,56.99,57.09,56.96,57.01,72800.0,37.7721,37.8383,37.7522,37.7853,72800.0
2007-07-11 15:40:00,56.99,57.07,56.99,57.04,42200.0,37.7721,37.8251,37.7721,37.8052,42200.0
2007-07-11 15:45:00,57.04,57.12,57.03,57.12,61800.0,37.8052,37.8582,37.7986,37.8582,61800.0
2007-07-11 15:50:00,57.11,57.16,57.07,57.13,76400.0,37.8516,37.8847,37.8251,37.8648,76400.0
2007-07-11 15:55:00,57.13,57.24,57.11,57.19,108600.0,37.8648,37.9378,37.8516,37.9046,108600.0
2007-07-12 09:30:00,58.0,58.1,57.95,57.99,87000.0,38.4415,38.5078,38.4083,38.4348,87000.0
2007-07-12 09:35:00,57.98,58.02,57.65,57.82,120200.0,38.4282,38.4547,38.2095,38.3222,120200.0
2007-07-12 09:40:00,57.81,57.97,57.79,57.81,137400.0,38.3155,38.4216,38.3023,38.3155,137400.0
2007-07-12 09:45:00,57.83,57.89,57.8,57.82,69600.0,38.3288,38.3686,38.3089,38.3222,69600.0
2007-07-12 09:50:00,57.87,58.05,57.7,57.99,105000.0,38.3553,38.4746,38.2426,38.4348,105000.0
2007-07-12 09:55:00,57.99,58.1,57.83,57.92,64200.0,38.4348,38.5078,38.3288,38.3884,64200.0
2007-07-12 10:00:00,57.91,57.94,57.56,57.71,64800.0,38.3818,38.4017,38.1498,38.2493,64800.0
2007-07-12 10:05:00,57.71,57.94,57.7,57.86,51200.0,38.2493,38.4017,38.2426,38.3487,51200.0
2007-07-12 10:10:00,57.85,57.88,57.79,57.85,47000.0,38.3421,38.3619,38.3023,38.3421,47000.0
2007-07-12 10:15:00,57.84,57.85,57.71,57.71,18000.0,38.3354,38.3421,38.2493,38.2493,18000.0
2007-07-12 10:20:00,57.74,57.74,57.54,57.56,30800.0,38.2691,38.2691,38.1366,38.1498,30800.0
2007-07-12 10:25:00,57.57,57.57,57.37,57.4,70200.0,38.1565,38.1565,38.0239,38.0438,70200.0
2007-07-12 10:30:00,57.43,57.71,57.4,57.5,59200.0,38.0637,38.2493,38.0438,38.1101,59200.0
2007-07-12 10:35:00,57.52,57.58,57.42,57.57,72400.0,38.1233,38.1631,38.0571,38.1565,72400.0
2007-07-12 10:40:00,57.58,57.71,57.52,57.71,39000.0,38.1631,38.2493,38.1233,38.2493,39000.0
2007-07-12 10:45:00,57.69,57.74,57.44,57.55,82000.0,38.236,38.2691,38.0703,38.1432,82000.0
2007-07-12 10:50:00,57.55,57.62,57.51,57.54,40000.0,38.1432,38.1896,38.1167,38.1366,40000.0
2007-07-12 10:55:00,57.58,57.58,57.44,57.5,44600.0,38.1631,38.1631,38.0703,38.1101,44600.0
2007-07-12 11:00:00,57.48,57.51,57.39,57.41,55400.0,38.0968,38.1167,38.0372,38.0504,55400.0
2007-07-12 11:05:00,57.45,57.45,57.33,57.36,28800.0,38.0769,38.0769,37.9974,38.0173,28800.0
2007-07-12 11:10:00,57.35,57.43,57.33,57.38,19800.0,38.0107,38.0637,37.9974,38.0305,19800.0
2007-07-12 11:15:00,57.38,57.55,57.38,57.4,36200.0,38.0305,38.1432,38.0305,38.0438,36200.0
2007-07-12 11:20:00,57.41,57.55,57.4,57.49,44800.0,38.0504,38.1432,38.0438,38.1035,44800.0
2007-07-12 11:25:00,57.49,57.51,57.44,57.44,39800.0,38.1035,38.1167,38.0703,38.0703,39800.0
2007-07-12 11:30:00,57.48,57.49,57.18,57.45,39200.0,38.0968,38.1035,37.898,38.0769,39200.0
2007-07-12 11:35:00,57.42,57.46,57.38,57.38,29000.0,38.0571,38.0836,38.0305,38.0305,29000.0
2007-07-12 11:40:00,57.4,57.43,57.33,57.33,46200.0,38.0438,38.0637,37.9974,37.9974,46200.0
2007-07-12 11:45:00,57.32,57.38,57.26,57.34,45400.0,37.9908,38.0305,37.951,38.004,45400.0
2007-07-12 11:50:00,57.35,57.38,57.29,57.31,18400.0,38.0107,38.0305,37.9709,37.9842,18400.0
2007-07-12 11:55:00,57.31,57.31,57.24,57.29,22000.0,37.9842,37.9842,37.9378,37.9709,22000.0
2007-07-12 12:00:00,57.27,57.38,57.24,57.37,27800.0,37.9576,38.0305,37.9378,38.0239,27800.0
2007-07-12 12:05:00,57.36,57.37,57.27,57.32,23200.0,38.0173,38.0239,37.9576,37.9908,23200.0
2007-07-12 12:10:00,57.33,57.55,57.33,57.52,43400.0,37.9974,38.1432,37.9974,38.1233,43400.0
2007-07-12 12:15:00,57.53,57.53,57.46,57.47,20200.0,38.13,38.13,38.0836,38.0902,20200.0
2007-07-12 12:20:00,57.47,57.47,57.38,57.41,13400.0,38.0902,38.0902,38.0305,38.0504,13400.0
2007-07-12 12:25:00,57.38,57.38,57.34,57.36,16000.0,38.0305,38.0305,38.004,38.0173,16000.0
2007-07-12 12:30:00,57.37,57.37,57.27,57.31,19000.0,38.0239,38.0239,37.9576,37.9842,19000.0
2007-07-12 12:35:00,57.31,57.32,57.27,57.28,17000.0,37.9842,37.9908,37.9576,37.9643,17000.0
2007-07-12 12:40:00,57.27,57.29,57.2,57.27,45800.0,37.9576,37.9709,37.9112,37.9576,45800.0
2007-07-12 12:45:00,57.27,57.38,57.27,57.38,29600.0,37.9576,38.0305,37.9576,38.0305,29600.0
2007-07-12 12:50:00,57.38,57.45,57.3,57.3,30600.0,38.0305,38.0769,37.9775,37.9775,30600.0
2007-07-12 12:55:00,57.31,57.32,57.26,57.29,20000.0,37.9842,37.9908,37.951,37.9709,20000.0
2007-07-12 13:00:00,57.28,57.3,57.25,57.25,34800.0,37.9643,37.9775,37.9444,37.9444,34800.0
2007-07-12 13:05:00,57.27,57.27,57.19,57.21,51600.0,37.9576,37.9576,37.9046,37.9179,51600.0
2007-07-12 13:10:00,57.21,57.22,57.12,57.18,37200.0,37.9179,37.9245,37.8582,37.898,37200.0
2007-07-12 13:15:00,57.21,57.29,57.18,57.22,33800.0,37.9179,37.9709,37.898,37.9245,33800.0
2007-07-12 13:20:00,57.22,57.22,57.15,57.17,18800.0,37.9245,37.9245,37.8781,37.8914,18800.0
2007-07-12 13:25:00,57.15,57.21,57.14,57.2,27000.0,37.8781,37.9179,37.8715,37.9112,27000.0
2007-07-12 13:30:00,57.19,57.21,57.15,57.15,23600.0,37.9046,37.9179,37.8781,37.8781,23600.0
2007-07-12 13:35:00,57.16,57.18,57.06,57.1,59200.0,37.8847,37.898,37.8185,37.845,59200.0
2007-07-12 13:40:00,57.11,57.2,57.1,57.1,41600.0,37.8516,37.9112,37.845,37.845,41600.0
2007-07-12 13:45:00,57.12,57.15,57.1,57.14,16200.0,37.8582,37.8781,37.845,37.8715,16200.0
2007-07-12 13:50:00,57.14,57.16,57.1,57.1,23800.0,37.8715,37.8847,37.845,37.845,23800.0
2007-07-12 13:55:00,57.1,57.15,57.07,57.12,44400.0,37.845,37.8781,37.8251,37.8582,44400.0
2007-07-12 14:00:00,57.1,57.29,57.1,57.26,47800.0,37.845,37.9709,37.845,37.951,47800.0
2007-07-12 14:05:00,57.27,57.29,57.16,57.18,23000.0,37.9576,37.9709,37.8847,37.898,23000.0
2007-07-12 14:10:00,57.16,57.2,57.09,57.1,18400.0,37.8847,37.9112,37.8383,37.845,18400.0
2007-07-12 14:15:00,57.1,57.17,57.08,57.11,30800.0,37.845,37.8914,37.8317,37.8516,30800.0
2007-07-12 14:20:00,57.11,57.12,57.08,57.09,14000.0,37.8516,37.8582,37.8317,37.8383,14000.0
2007-07-12 14:25:00,57.08,57.1,57.07,57.1,25200.0,37.8317,37.845,37.8251,37.845,25200.0
2007-07-12 14:30:00,57.1,57.13,57.07,57.09,26000.0,37.845,37.8648,37.8251,37.8383,26000.0
2007-07-12 14:35:00,57.1,57.16,57.02,57.09,52000.0,37.845,37.8847,37.7919,37.8383,52000.0
2007-07-12 14:40:00,57.08,57.1,57.0,57.01,46800.0,37.8317,37.845,37.7787,37.7853,46800.0
2007-07-12 14:45:00,57.01,57.09,57.01,57.07,25000.0,37.7853,37.8383,37.7853,37.8251,25000.0
2007-07-12 14:50:00,57.08,57.11,57.06,57.09,21000.0,37.8317,37.8516,37.8185,37.8383,21000.0
2007-07-12 14:55:00,57.09,57.18,57.09,57.15,36200.0,37.8383,37.898,37.8383,37.8781,36200.0
2007-07-12 15:00:00,57.14,57.14,57.02,57.06,41400.0,37.8715,37.8715,37.7919,37.8185,41400.0
2007-07-12 15:05:00,57.05,57.13,57.03,57.12,35000.0,37.8118,37.8648,37.7986,37.8582,35000.0
2007-07-12 15:10:00,57.11,57.16,57.1,57.13,31400.0,37.8516,37.8847,37.845,37.8648,31400.0
2007-07-12 15:15:00,57.13,57.24,57.11,57.23,56800.0,37.8648,37.9378,37.8516,37.9311,56800.0
2007-07-12 15:20:00,57.23,57.35,57.22,57.34,43400.0,37.9311,38.0107,37.9245,38.004,43400.0
2007-07-12 15:25:00,57.34,57.49,57.31,57.48,55600.0,38.004,38.1035,37.9842,38.0968,55600.0
2007-07-12 15:30:00,57.49,57.5,57.38,57.41,67000.0,38.1035,38.1101,38.0305,38.0504,67000.0
2007-07-12 15:35:00,57.43,57.68,57.41,57.67,93200.0,38.0637,38.2294,38.0504,38.2228,93200.0
2007-07-12 15:40:00,57.65,57.77,57.65,57.71,63200.0,38.2095,38.289,38.2095,38.2493,63200.0
2007-07-12 15:45:00,57.71,57.76,57.63,57.75,75200.0,38.2493,38.2824,38.1962,38.2758,75200.0
2007-07-12 15:50:00,57.75,57.8,57.6,57.65,104800.0,38.2758,38.3089,38.1764,38.2095,104800.0
2007-07-12 15:55:00,57.63,57.69,57.54,57.69,124400.0,38.1962,38.236,38.1366,38.236,124400.0
2007-07-13 09:30:00,57.88,57.95,57.76,57.88,37200.0,38.3619,38.4083,38.2824,38.3619,37200.0
2007-07-13 09:35:00,57.92,58.04,57.83,58.02,100200.0,38.3884,38.468,38.3288,38.4547,100200.0
2007-07-13 09:40:00,58.04,58.04,57.95,57.99,36400.0,38.468,38.468,38.4083,38.4348,36400.0
2007-07-13 09:45:00,58.0,58.63,57.99,58.44,145200.0,38.4415,38.859,38.4348,38.7331,145200.0
2007-07-13 09:50:00,58.44,58.49,58.38,58.45,49400.0,38.7331,38.7662,38.6933,38.7397,49400.0
2007-07-13 09:55:00,58.43,58.63,58.23,58.6,90400.0,38.7265,38.859,38.5939,38.8391,90400.0
2007-07-13 10:00:00,58.63,59.01,58.6,58.88,125800.0,38.859,39.1109,38.8391,39.0247,125800.0
2007-07-13 10:05:00,58.88,58.93,58.79,58.87,134200.0,39.0247,39.0579,38.9651,39.0181,134200.0
2007-07-13 10:10:00,58.88,58.88,58.75,58.79,82000.0,39.0247,39.0247,38.9386,38.9651,82000.0
2007-07-13 10:15:00,58.82,58.98,58.75,58.81,62000.0,38.985,39.091,38.9386,38.9783,62000.0
2007-07-13 10:20:00,58.8,59.04,58.8,58.94,109800.0,38.9717,39.1308,38.9717,39.0645,109800.0
2007-07-13 10:25:00,58.97,59.38,58.96,59.38,129800.0,39.0844,39.3561,39.0777,39.3561,129800.0
2007-07-13 10:30:00,59.38,59.76,59.32,59.73,199800.0,39.3561,39.608,39.3163,39.5881,199800.0
2007-07-13 10:35:00,59.71,59.8,59.39,59.52,205600.0,39.5748,39.6345,39.3627,39.4489,205600.0
2007-07-13 10:40:00,59.54,59.54,59.45,59.52,55400.0,39.4622,39.4622,39.4025,39.4489,55400.0
2007-07-13 10:45:00,59.52,59.6,59.47,59.55,77600.0,39.4489,39.5019,39.4158,39.4688,77600.0
2007-07-13 10:50:00,59.55,59.63,59.52,59.6,50000.0,39.4688,39.5218,39.4489,39.5019,50000.0
2007-07-13 10:55:00,59.59,59.68,59.45,59.67,47400.0,39.4953,39.5549,39.4025,39.5483,47400.0
2007-07-13 11:00:00,59.64,59.68,59.54,59.6,42000.0,39.5284,39.5549,39.4622,39.5019,42000.0
2007-07-13 11:05:00,59.6,59.72,59.58,59.66,46000.0,39.5019,39.5815,39.4887,39.5417,46000.0
2007-07-13 11:10:00,59.63,59.65,59.39,59.42,44000.0,39.5218,39.5351,39.3627,39.3826,44000.0
2007-07-13 11:15:00,59.39,59.41,59.27,59.35,45200.0,39.3627,39.376,39.2832,39.3362,45200.0
2007-07-13 11:20:00,59.35,59.46,59.33,59.37,43200.0,39.3362,39.4091,39.323,39.3495,43200.0
2007-07-13 11:25:00,59.4,59.5,59.38,59.44,32000.0,39.3694,39.4356,39.3561,39.3959,32000.0
2007-07-13 11:30:00,59.43,59.45,59.41,59.42,36400.0,39.3893,39.4025,39.376,39.3826,36400.0
2007-07-13 11:35:00,59.42,59.44,59.23,59.24,62200.0,39.3826,39.3959,39.2567,39.2633,62200.0
2007-07-13 11:40:00,59.24,59.25,58.81,58.88,103600.0,39.2633,39.27,38.9783,39.0247,103600.0
2007-07-13 11:45:00,58.85,58.94,58.58,58.67,131600.0,39.0048,39.0645,38.8259,38.8855,131600.0
2007-07-13 11:50:00,58.67,58.7,58.46,58.7,94400.0,38.8855,38.9054,38.7464,38.9054,94400.0
2007-07-13 11:55:00,58.7,58.82,58.68,58.81,48000.0,38.9054,38.985,38.8922,38.9783,48000.0
2007-07-13 12:00:00,58.81,58.83,58.71,58.74,32400.0,38.9783,38.9916,38.912,38.9319,32400.0
2007-07-13 12:05:00,58.74,58.96,58.74,58.94,30200.0,38.9319,39.0777,38.9319,39.0645,30200.0
2007-07-13 12:10:00,58.94,59.1,58.86,59.1,33600.0,39.0645,39.1705,39.0115,39.1705,33600.0
2007-07-13 12:15:00,59.1,59.16,58.77,58.85,39000.0,39.1705,39.2103,38.9518,39.0048,39000.0
2007-07-13 12:20:00,58.84,58.92,58.8,58.92,35200.0,38.9982,39.0512,38.9717,39.0512,35200.0
2007-07-13 12:25:00,58.94,58.98,58.88,58.93,19600.0,39.0645,39.091,39.0247,39.0579,19600.0
2007-07-13 12:30:00,58.95,59.03,58.91,58.93,16600.0,39.0711,39.1241,39.0446,39.0579,16600.0
2007-07-13 12:35:00,58.94,59.1,58.94,59.1,45800.0,39.0645,39.1705,39.0645,39.1705,45800.0
2007-07-13 12:40:00,59.09,59.1,59.02,59.04,44400.0,39.1639,39.1705,39.1175,39.1308,44400.0
2007-07-13 12:45:00,59.04,59.04,59.02,59.03,30600.0,39.1308,39.1308,39.1175,39.1241,30600.0
2007-07-13 12:50:00,59.04,59.16,59.04,59.15,20200.0,39.1308,39.2103,39.1308,39.2037,20200.0
2007-07-13 12:55:00,59.15,59.22,59.1,59.18,28800.0,39.2037,39.2501,39.1705,39.2236,28800.0
2007-07-13 13:00:00,59.18,59.23,59.13,59.13,21600.0,39.2236,39.2567,39.1904,39.1904,21600.0
2007-07-13 13:05:00,59.13,59.14,59.08,59.11,35400.0,39.1904,39.197,39.1573,39.1772,35400.0
2007-07-13 13:10:00,59.1,59.15,59.08,59.08,14200.0,39.1705,39.2037,39.1573,39.1573,14200.0
2007-07-13 13:15:00,59.1,59.14,59.08,59.13,21200.0,39.1705,39.197,39.1573,39.1904,21200.0
2007-07-13 13:20:00,59.13,59.2,59.11,59.2,15400.0,39.1904,39.2368,39.1772,39.2368,15400.0
2007-07-13 13:25:00,59.2,59.3,59.17,59.17,61000.0,39.2368,39.3031,39.2169,39.2169,61000.0
2007-07-13 13:30:00,59.16,59.25,59.16,59.24,15400.0,39.2103,39.27,39.2103,39.2633,15400.0
2007-07-13 13:35:00,59.23,59.28,59.11,59.2,83400.0,39.2567,39.2898,39.1772,39.2368,83400.0
2007-07-13 13:40:00,59.2,59.21,59.16,59.2,11600.0,39.2368,39.2434,39.2103,39.2368,11600.0
2007-07-13 13:45:00,59.2,59.24,59.09,59.23,38200.0,39.2368,39.2633,39.1639,39.2567,38200.0
2007-07-13 13:50:00,59.25,59.33,59.25,59.3,19600.0,39.27,39.323,39.27,39.3031,19600.0
2007-07-13 13:55:00,59.29,59.43,59.23,59.43,64600.0,39.2965,39.3893,39.2567,39.3893,64600.0
2007-07-13 14:00:00,59.42,59.42,59.29,59.42,22200.0,39.3826,39.3826,39.2965,39.3826,22200.0
2007-07-13 14:05:00,59.4,59.49,59.4,59.49,17600.0,39.3694,39.429,39.3694,39.429,17600.0
2007-07-13 14:10:00,59.48,59.59,59.44,59.5,76000.0,39.4224,39.4953,39.3959,39.4356,76000.0
2007-07-13 14:15:00,59.49,59.49,59.37,59.4,41200.0,39.429,39.429,39.3495,39.3694,41200.0
2007-07-13 14:20:00,59.41,59.49,59.38,59.49,37000.0,39.376,39.429,39.3561,39.429,37000.0
2007-07-13 14:25:00,59.47,59.6,59.45,59.5,27400.0,39.4158,39.5019,39.4025,39.4356,27400.0
2007-07-13 14:30:00,59.49,59.6,59.44,59.57,26800.0,39.429,39.5019,39.3959,39.482,26800.0
2007-07-13 14:35:00,59.57,59.8,59.57,59.73,58400.0,39.482,39.6345,39.482,39.5881,58400.0
2007-07-13 14:40:00,59.74,59.97,59.73,59.93,80200.0,39.5947,39.7472,39.5881,39.7206,80200.0
2007-07-13 14:45:00,59.94,59.97,59.84,59.85,57800.0,39.7273,39.7472,39.661,39.6676,57800.0
2007-07-13 14:50:00,59.84,60.0,59.84,59.97,61000.0,39.661,39.767,39.661,39.7472,61000.0
2007-07-13 14:55:00,59.99,59.99,59.88,59.89,42200.0,39.7604,39.7604,39.6875,39.6941,42200.0
2007-07-13 15:00:00,59.89,59.9,59.65,59.69,77000.0,39.6941,39.7008,39.5351,39.5616,77000.0
2007-07-13 15:05:00,59.68,59.75,59.56,59.69,64400.0,39.5549,39.6013,39.4754,39.5616,64400.0
2007-07-13 15:10:00,59.68,59.68,59.51,59.54,44600.0,39.5549,39.5549,39.4423,39.4622,44600.0
2007-07-13 15:15:00,59.54,59.62,59.44,59.52,77400.0,39.4622,39.5152,39.3959,39.4489,77400.0
2007-07-13 15:20:00,59.53,59.55,59.42,59.54,59800.0,39.4555,39.4688,39.3826,39.4622,59800.0
2007-07-13 15:25:00,59.52,59.58,59.52,59.57,40800.0,39.4489,39.4887,39.4489,39.482,40800.0
2007-07-13 15:30:00,59.57,59.58,59.38,59.4,62600.0,39.482,39.4887,39.3561,39.3694,62600.0
2007-07-13 15:35:00,59.41,59.43,59.34,59.35,49000.0,39.376,39.3893,39.3296,39.3362,49000.0
2007-07-13 15:40:00,59.35,59.39,59.29,59.38,83000.0,39.3362,39.3627,39.2965,39.3561,83000.0
2007-07-13 15:45:00,59.37,59.38,59.27,59.3,58400.0,39.3495,39.3561,39.2832,39.3031,58400.0
2007-07-13 15:50:00,59.31,59.34,59.22,59.25,84200.0,39.3097,39.3296,39.2501,39.27,84200.0
2007-07-13 15:55:00,59.26,59.35,59.21,59.27,130400.0,39.2766,39.3362,39.2434,39.2832,130400.0
2007-07-16 09:35:00,59.5,60.25,59.5,60.16,216400.0,39.4356,39.9327,39.4356,39.8731,216400.0
2007-07-16 09:40:00,60.13,60.43,59.76,59.86,140800.0,39.8532,40.052,39.608,39.6742,140800.0
2007-07-16 09:45:00,59.83,59.85,59.38,59.68,148000.0,39.6544,39.6676,39.3561,39.5549,148000.0
2007-07-16 09:50:00,59.63,59.77,59.58,59.67,94800.0,39.5218,39.6146,39.4887,39.5483,94800.0
2007-07-16 09:55:00,59.67,59.77,59.65,59.69,44600.0,39.5483,39.6146,39.5351,39.5616,44600.0
2007-07-16 10:00:00,59.68,59.69,59.64,59.65,83800.0,39.5549,39.5616,39.5284,39.5351,83800.0
2007-07-16 10:05:00,59.63,59.67,59.36,59.61,140800.0,39.5218,39.5483,39.3429,39.5086,140800.0
2007-07-16 10:10:00,59.59,59.61,59.13,59.21,62000.0,39.4953,39.5086,39.1904,39.2434,62000.0
2007-07-16 10:15:00,59.21,59.43,59.05,59.38,53600.0,39.2434,39.3893,39.1374,39.3561,53600.0
2007-07-16 10:20:00,59.38,59.4,59.05,59.05,59800.0,39.3561,39.3694,39.1374,39.1374,59800.0
2007-07-16 10:25:00,59.05,59.15,59.02,59.03,27200.0,39.1374,39.2037,39.1175,39.1241,27200.0
2007-07-16 10:30:00,59.03,59.22,59.0,59.16,45000.0,39.1241,39.2501,39.1043,39.2103,45000.0
2007-07-16 10:35:00,59.17,59.3,59.1,59.24,57200.0,39.2169,39.3031,39.1705,39.2633,57200.0
2007-07-16 10:40:00,59.24,59.32,59.17,59.32,44000.0,39.2633,39.3163,39.2169,39.3163,44000.0
2007-07-16 10:45:00,59.32,59.32,59.17,59.17,45400.0,39.3163,39.3163,39.2169,39.2169,45400.0
2007-07-16 10:50:00,59.21,59.23,59.02,59.07,44200.0,39.2434,39.2567,39.1175,39.1507,44200.0
2007-07-16 10:55:00,59.05,59.07,58.88,58.89,69600.0,39.1374,39.1507,39.0247,39.0313,69600.0
2007-07-16 11:00:00,58.88,58.89,58.71,58.8,135200.0,39.0247,39.0313,38.912,38.9717,135200.0
2007-07-16 11:05:00,58.78,58.9,58.73,58.8,42400.0,38.9584,39.038,38.9253,38.9717,42400.0
2007-07-16 11:10:00,58.8,58.99,58.8,58.96,32000.0,38.9717,39.0976,38.9717,39.0777,32000.0
2007-07-16 11:15:00,58.96,58.96,58.74,58.88,38800.0,39.0777,39.0777,38.9319,39.0247,38800.0
2007-07-16 11:20:00,58.9,58.9,58.77,58.77,37600.0,39.038,39.038,38.9518,38.9518,37600.0
2007-07-16 11:25:00,58.79,58.79,58.73,58.77,34800.0,38.9651,38.9651,38.9253,38.9518,34800.0
2007-07-16 11:30:00,58.77,58.87,58.74,58.77,181400.0,38.9518,39.0181,38.9319,38.9518,181400.0
2007-07-16 11:35:00,58.76,58.81,58.75,58.76,59200.0,38.9452,38.9783,38.9386,38.9452,59200.0
2007-07-16 11:40:00,58.76,58.79,58.75,58.77,23400.0,38.9452,38.9651,38.9386,38.9518,23400.0
2007-07-16 11:45:00,58.76,58.83,58.74,58.75,44800.0,38.9452,38.9916,38.9319,38.9386,44800.0
2007-07-16 11:50:00,58.75,58.88,58.73,58.88,60200.0,38.9386,39.0247,38.9253,39.0247,60200.0
2007-07-16 11:55:00,58.88,59.14,58.88,58.97,108600.0,39.0247,39.197,39.0247,39.0844,108600.0
2007-07-16 12:00:00,58.98,59.24,58.96,59.24,63000.0,39.091,39.2633,39.0777,39.2633,63000.0
2007-07-16 12:05:00,59.22,59.27,59.18,59.18,33600.0,39.2501,39.2832,39.2236,39.2236,33600.0
2007-07-16 12:10:00,59.18,59.24,59.01,59.07,35600.0,39.2236,39.2633,39.1109,39.1507,35600.0
2007-07-16 12:15:00,59.08,59.08,58.92,58.99,41600.0,39.1573,39.1573,39.0512,39.0976,41600.0
2007-07-16 12:20:00,58.99,59.2,58.98,59.05,48000.0,39.0976,39.2368,39.091,39.1374,48000.0
2007-07-16 12:25:00,59.06,59.08,59.01,59.08,21000.0,39.144,39.1573,39.1109,39.1573,21000.0
2007-07-16 12:30:00,59.08,59.13,59.05,59.06,12400.0,39.1573,39.1904,39.1374,39.144,12400.0
2007-07-16 12:35:00,59.06,59.19,59.06,59.18,31600.0,39.144,39.2302,39.144,39.2236,31600.0
2007-07-16 12:40:00,59.16,59.22,59.15,59.17,20200.0,39.2103,39.2501,39.2037,39.2169,20200.0
2007-07-16 12:45:00,59.17,59.28,59.17,59.21,31600.0,39.2169,39.2898,39.2169,39.2434,31600.0
2007-07-16 12:50:00,59.21,59.26,59.17,59.2,34600.0,39.2434,39.2766,39.2169,39.2368,34600.0
2007-07-16 12:55:00,59.2,59.32,59.17,59.22,62200.0,39.2368,39.3163,39.2169,39.2501,62200.0
2007-07-16 13:00:00,59.25,59.27,59.08,59.15,35200.0,39.27,39.2832,39.1573,39.2037,35200.0
2007-07-16 13:05:00,59.16,59.18,59.0,59.03,29800.0,39.2103,39.2236,39.1043,39.1241,29800.0
2007-07-16 13:10:00,59.03,59.04,58.95,59.0,40000.0,39.1241,39.1308,39.0711,39.1043,40000.0
2007-07-16 13:15:00,58.97,59.01,58.93,58.93,47200.0,39.0844,39.1109,39.0579,39.0579,47200.0
2007-07-16 13:20:00,58.93,59.1,58.92,59.01,53600.0,39.0579,39.1705,39.0512,39.1109,53600.0
2007-07-16 13:25:00,59.04,59.07,59.01,59.02,23600.0,39.1308,39.1507,39.1109,39.1175,23600.0
2007-07-16 13:30:00,59.04,59.04,59.0,59.01,51800.0,39.1308,39.1308,39.1043,39.1109,51800.0
2007-07-16 13:35:00,59.01,59.02,58.95,58.95,36400.0,39.1109,39.1175,39.0711,39.0711,36400.0
2007-07-16 13:40:00,58.96,59.02,58.95,59.02,21000.0,39.0777,39.1175,39.0711,39.1175,21000.0
2007-07-16 13:45:00,59.02,59.03,58.85,58.87,45200.0,39.1175,39.1241,39.0048,39.0181,45200.0
2007-07-16 13:50:00,58.87,58.89,58.81,58.85,37600.0,39.0181,39.0313,38.9783,39.0048,37600.0
2007-07-16 13:55:00,58.83,58.84,58.7,58.81,58800.0,38.9916,38.9982,38.9054,38.9783,58800.0
2007-07-16 14:00:00,58.81,58.81,58.7,58.79,48200.0,38.9783,38.9783,38.9054,38.9651,48200.0
2007-07-16 14:05:00,58.77,58.9,58.76,58.76,40200.0,38.9518,39.038,38.9452,38.9452,40200.0
2007-07-16 14:10:00,58.76,58.81,58.72,58.81,33800.0,38.9452,38.9783,38.9187,38.9783,33800.0
2007-07-16 14:15:00,58.8,58.83,58.71,58.74,24200.0,38.9717,38.9916,38.912,38.9319,24200.0
2007-07-16 14:20:00,58.72,58.8,58.62,58.79,44600.0,38.9187,38.9717,38.8524,38.9651,44600.0
2007-07-16 14:25:00,58.8,58.95,58.79,58.89,35200.0,38.9717,39.0711,38.9651,39.0313,35200.0
2007-07-16 14:30:00,58.89,59.07,58.89,59.03,38200.0,39.0313,39.1507,39.0313,39.1241,38200.0
2007-07-16 14:35:00,59.01,59.02,58.96,58.97,13600.0,39.1109,39.1175,39.0777,39.0844,13600.0
2007-07-16 14:40:00,58.96,59.08,58.88,58.91,76000.0,39.0777,39.1573,39.0247,39.0446,76000.0
2007-07-16 14:45:00,58.91,58.92,58.87,58.88,18200.0,39.0446,39.0512,39.0181,39.0247,18200.0
2007-07-16 14:50:00,58.85,58.88,58.7,58.87,76200.0,39.0048,39.0247,38.9054,39.0181,76200.0
2007-07-16 14:55:00,58.87,58.9,58.78,58.87,34200.0,39.0181,39.038,38.9584,39.0181,34200.0
2007-07-16 15:00:00,58.85,58.9,58.81,58.9,36400.0,39.0048,39.038,38.9783,39.038,36400.0
2007-07-16 15:05:00,58.88,58.94,58.77,58.93,56200.0,39.0247,39.0645,38.9518,39.0579,56200.0
2007-07-16 15:10:00,58.94,58.99,58.88,58.95,62200.0,39.0645,39.0976,39.0247,39.0711,62200.0
2007-07-16 15:15:00,58.95,59.07,58.95,59.02,34600.0,39.0711,39.1507,39.0711,39.1175,34600.0
2007-07-16 15:20:00,59.02,59.07,58.97,59.05,33200.0,39.1175,39.1507,39.0844,39.1374,33200.0
2007-07-16 15:25:00,59.04,59.06,58.88,59.06,89600.0,39.1308,39.144,39.0247,39.144,89600.0
2007-07-16 15:30:00,59.06,59.06,58.96,58.99,45800.0,39.144,39.144,39.0777,39.0976,45800.0
2007-07-16 15:35:00,59.0,59.12,58.84,58.85,122400.0,39.1043,39.1838,38.9982,39.0048,122400.0
2007-07-16 15:40:00,58.85,58.9,58.78,58.82,93000.0,39.0048,39.038,38.9584,38.985,93000.0
2007-07-16 15:45:00,58.82,58.99,58.82,58.99,64600.0,38.985,39.0976,38.985,39.0976,64600.0
2007-07-16 15:50:00,59.0,59.01,58.88,59.01,116600.0,39.1043,39.1109,39.0247,39.1109,116600.0
2007-07-16 15:55:00,59.01,59.05,58.93,59.04,137600.0,39.1109,39.1374,39.0579,39.1308,137600.0
2007-07-17 09:30:00,59.83,59.83,59.83,59.83,0.0,39.6544,39.6544,39.6544,39.6544,0.0
2007-07-17 09:35:00,59.77,60.02,59.69,59.83,138400.0,39.6146,39.7803,39.5616,39.6544,138400.0
2007-07-17 09:40:00,59.87,59.87,59.02,59.4,79800.0,39.6809,39.6809,39.1175,39.3694,79800.0
2007-07-17 09:45:00,59.39,59.39,58.8,58.89,92800.0,39.3627,39.3627,38.9717,39.0313,92800.0
2007-07-17 09:50:00,58.9,59.0,58.52,58.84,149400.0,39.038,39.1043,38.7861,38.9982,149400.0
2007-07-17 09:55:00,58.85,59.02,58.63,58.89,109000.0,39.0048,39.1175,38.859,39.0313,109000.0
2007-07-17 10:00:00,58.92,58.97,58.79,58.87,70800.0,39.0512,39.0844,38.9651,39.0181,70800.0
2007-07-17 10:05:00,58.89,58.9,58.64,58.67,51400.0,39.0313,39.038,38.8657,38.8855,51400.0
2007-07-17 10:10:00,58.66,58.69,58.51,58.51,44400.0,38.8789,38.8988,38.7795,38.7795,44400.0
2007-07-17 10:15:00,58.51,58.76,58.4,58.63,107200.0,38.7795,38.9452,38.7066,38.859,107200.0
2007-07-17 10:20:00,58.63,58.8,58.56,58.59,66400.0,38.859,38.9717,38.8126,38.8325,66400.0
2007-07-17 10:25:00,58.57,58.98,58.56,58.95,83400.0,38.8193,39.091,38.8126,39.0711,83400.0
2007-07-17 10:30:00,58.93,58.93,58.77,58.81,27600.0,39.0579,39.0579,38.9518,38.9783,27600.0
2007-07-17 10:35:00,58.82,58.84,58.71,58.83,36200.0,38.985,38.9982,38.912,38.9916,36200.0
2007-07-17 10:40:00,58.83,58.87,58.57,58.7,115600.0,38.9916,39.0181,38.8193,38.9054,115600.0
2007-07-17 10:45:00,58.69,58.84,58.67,58.76,25200.0,38.8988,38.9982,38.8855,38.9452,25200.0
2007-07-17 10:50:00,58.78,58.88,58.76,58.81,74000.0,38.9584,39.0247,38.9452,38.9783,74000.0
2007-07-17 10:55:00,58.77,58.9,58.76,58.88,37600.0,38.9518,39.038,38.9452,39.0247,37600.0
2007-07-17 11:00:00,58.86,59.0,58.79,58.98,244000.0,39.0115,39.1043,38.9651,39.091,244000.0
2007-07-17 11:05:00,58.99,59.27,58.96,59.27,91200.0,39.0976,39.2832,39.0777,39.2832,91200.0
2007-07-17 11:10:00,59.25,59.41,59.24,59.3,152000.0,39.27,39.376,39.2633,39.3031,152000.0
2007-07-17 11:15:00,59.27,59.48,59.25,59.43,135200.0,39.2832,39.4224,39.27,39.3893,135200.0
2007-07-17 11:20:00,59.43,59.55,59.31,59.54,105800.0,39.3893,39.4688,39.3097,39.4622,105800.0
2007-07-17 11:25:00,59.51,59.83,59.45,59.74,107600.0,39.4423,39.6544,39.4025,39.5947,107600.0
2007-07-17 11:30:00,59.74,59.97,59.74,59.95,98400.0,39.5947,39.7472,39.5947,39.7339,98400.0
2007-07-17 11:35:00,59.92,60.04,59.85,60.04,131800.0,39.714,39.7936,39.6676,39.7936,131800.0
2007-07-17 11:40:00,60.04,60.43,60.02,60.41,224200.0,39.7936,40.052,39.7803,40.0388,224200.0
2007-07-17 11:45:00,60.4,60.41,60.07,60.1,104400.0,40.0322,40.0388,39.8134,39.8333,104400.0
2007-07-17 11:50:00,60.14,60.16,59.87,59.92,44000.0,39.8598,39.8731,39.6809,39.714,44000.0
2007-07-17 11:55:00,59.9,60.0,59.59,59.68,66600.0,39.7008,39.767,39.4953,39.5549,66600.0
2007-07-17 12:00:00,59.67,59.77,59.4,59.65,82000.0,39.5483,39.6146,39.3694,39.5351,82000.0
2007-07-17 12:05:00,59.65,59.9,59.63,59.85,34200.0,39.5351,39.7008,39.5218,39.6676,34200.0
2007-07-17 12:10:00,59.8,59.82,59.56,59.56,24400.0,39.6345,39.6477,39.4754,39.4754,24400.0
2007-07-17 12:15:00,59.54,59.62,59.45,59.53,27200.0,39.4622,39.5152,39.4025,39.4555,27200.0
2007-07-17 12:20:00,59.52,59.56,59.44,59.55,34400.0,39.4489,39.4754,39.3959,39.4688,34400.0
2007-07-17 12:25:00,59.54,59.55,59.35,59.35,65000.0,39.4622,39.4688,39.3362,39.3362,65000.0
2007-07-17 12:30:00,59.31,59.35,59.25,59.27,45200.0,39.3097,39.3362,39.27,39.2832,45200.0
2007-07-17 12:35:00,59.29,59.33,59.19,59.32,33400.0,39.2965,39.323,39.2302,39.3163,33400.0
2007-07-17 12:40:00,59.32,59.56,59.29,59.56,45800.0,39.3163,39.4754,39.2965,39.4754,45800.0
2007-07-17 12:45:00,59.55,59.66,59.47,59.47,82200.0,39.4688,39.5417,39.4158,39.4158,82200.0
2007-07-17 12:50:00,59.45,59.49,59.38,59.48,22600.0,39.4025,39.429,39.3561,39.4224,22600.0
2007-07-17 12:55:00,59.49,59.73,59.49,59.7,46600.0,39.429,39.5881,39.429,39.5682,46600.0
2007-07-17 13:00:00,59.65,59.69,59.56,59.67,24000.0,39.5351,39.5616,39.4754,39.5483,24000.0
2007-07-17 13:05:00,59.65,59.71,59.64,59.66,31400.0,39.5351,39.5748,39.5284,39.5417,31400.0
2007-07-17 13:10:00,59.67,59.72,59.58,59.6,29200.0,39.5483,39.5815,39.4887,39.5019,29200.0
2007-07-17 13:15:00,59.59,59.77,59.55,59.77,36400.0,39.4953,39.6146,39.4688,39.6146,36400.0
2007-07-17 13:20:00,59.76,59.81,59.66,59.68,39800.0,39.608,39.6411,39.5417,39.5549,39800.0
2007-07-17 13:25:00,59.68,59.8,59.63,59.8,32800.0,39.5549,39.6345,39.5218,39.6345,32800.0
2007-07-17 13:30:00,59.8,59.85,59.63,59.65,63600.0,39.6345,39.6676,39.5218,39.5351,63600.0
2007-07-17 13:35:00,59.63,59.85,59.61,59.81,40200.0,39.5218,39.6676,39.5086,39.6411,40200.0
2007-07-17 13:40:00,59.82,59.85,59.73,59.8,66200.0,39.6477,39.6676,39.5881,39.6345,66200.0
2007-07-17 13:45:00,59.81,59.92,59.78,59.85,28400.0,39.6411,39.714,39.6212,39.6676,28400.0
2007-07-17 13:50:00,59.87,59.93,59.8,59.85,45800.0,39.6809,39.7206,39.6345,39.6676,45800.0
2007-07-17 13:55:00,59.85,59.88,59.76,59.84,30800.0,39.6676,39.6875,39.608,39.661,30800.0
2007-07-17 14:00:00,59.84,59.85,59.76,59.83,20400.0,39.661,39.6676,39.608,39.6544,20400.0
2007-07-17 14:05:00,59.85,59.96,59.85,59.92,74400.0,39.6676,39.7405,39.6676,39.714,74400.0
2007-07-17 14:10:00,59.92,59.95,59.87,59.91,38800.0,39.714,39.7339,39.6809,39.7074,38800.0
2007-07-17 14:15:00,59.91,59.93,59.84,59.84,40400.0,39.7074,39.7206,39.661,39.661,40400.0
2007-07-17 14:20:00,59.84,59.88,59.75,59.86,32000.0,39.661,39.6875,39.6013,39.6742,32000.0
2007-07-17 14:25:00,59.86,59.94,59.86,59.93,34000.0,39.6742,39.7273,39.6742,39.7206,34000.0
2007-07-17 14:30:00,59.94,60.02,59.87,60.02,53600.0,39.7273,39.7803,39.6809,39.7803,53600.0
2007-07-17 14:35:00,60.02,60.05,59.95,60.05,35800.0,39.7803,39.8002,39.7339,39.8002,35800.0
2007-07-17 14:40:00,60.05,60.35,60.05,60.23,110000.0,39.8002,39.999,39.8002,39.9195,110000.0
2007-07-17 14:45:00,60.25,60.3,60.19,60.2,145000.0,39.9327,39.9659,39.893,39.8996,145000.0
2007-07-17 14:50:00,60.21,60.25,60.19,60.25,53200.0,39.9062,39.9327,39.893,39.9327,53200.0
2007-07-17 14:55:00,60.24,60.31,60.2,60.23,67400.0,39.9261,39.9725,39.8996,39.9195,67400.0
2007-07-17 15:00:00,60.24,60.26,60.15,60.2,76600.0,39.9261,39.9394,39.8665,39.8996,76600.0
2007-07-17 15:05:00,60.21,60.32,60.21,60.31,141800.0,39.9062,39.9791,39.9062,39.9725,141800.0
2007-07-17 15:10:00,60.3,60.32,60.19,60.2,66600.0,39.9659,39.9791,39.893,39.8996,66600.0
2007-07-17 15:15:00,60.21,60.24,60.13,60.16,52800.0,39.9062,39.9261,39.8532,39.8731,52800.0
2007-07-17 15:20:00,60.18,60.19,60.05,60.1,75200.0,39.8863,39.893,39.8002,39.8333,75200.0
2007-07-17 15:25:00,60.1,60.1,60.01,60.02,64200.0,39.8333,39.8333,39.7737,39.7803,64200.0
2007-07-17 15:30:00,60.04,60.06,59.94,59.95,60000.0,39.7936,39.8068,39.7273,39.7339,60000.0
2007-07-17 15:35:00,59.97,59.97,59.86,59.92,58600.0,39.7472,39.7472,39.6742,39.714,58600.0
2007-07-17 15:40:00,59.92,59.94,59.85,59.91,92600.0,39.714,39.7273,39.6676,39.7074,92600.0
2007-07-17 15:45:00,59.9,60.0,59.86,59.9,75000.0,39.7008,39.767,39.6742,39.7008,75000.0
2007-07-17 15:50:00,59.88,59.9,59.65,59.7,111000.0,39.6875,39.7008,39.5351,39.5682,111000.0
2007-07-17 15:55:00,59.69,59.78,59.58,59.6,122000.0,39.5616,39.6212,39.4887,39.5019,122000.0
2007-07-18 09:30:00,59.07,59.19,58.77,58.95,138800.0,39.1507,39.2302,38.9518,39.0711,138800.0
2007-07-18 09:35:00,58.84,59.49,58.66,59.27,170800.0,38.9982,39.429,38.8789,39.2832,170800.0
2007-07-18 09:40:00,59.26,59.49,59.02,59.19,65000.0,39.2766,39.429,39.1175,39.2302,65000.0
2007-07-18 09:45:00,59.16,59.23,59.08,59.09,54200.0,39.2103,39.2567,39.1573,39.1639,54200.0
2007-07-18 09:50:00,59.13,59.15,58.99,59.05,39400.0,39.1904,39.2037,39.0976,39.1374,39400.0
2007-07-18 09:55:00,59.05,59.06,58.84,58.86,65400.0,39.1374,39.144,38.9982,39.0115,65400.0
2007-07-18 10:00:00,58.88,59.37,58.85,59.3,122000.0,39.0247,39.3495,39.0048,39.3031,122000.0
2007-07-18 10:05:00,59.29,59.31,58.85,58.98,56200.0,39.2965,39.3097,39.0048,39.091,56200.0
2007-07-18 10:10:00,58.98,58.98,58.71,58.74,88600.0,39.091,39.091,38.912,38.9319,88600.0
2007-07-18 10:15:00,58.77,58.91,58.73,58.8,49200.0,38.9518,39.0446,38.9253,38.9717,49200.0
2007-07-18 10:20:00,58.81,59.12,58.81,59.09,35800.0,38.9783,39.1838,38.9783,39.1639,35800.0
2007-07-18 10:25:00,59.11,59.47,59.1,59.38,41000.0,39.1772,39.4158,39.1705,39.3561,41000.0
2007-07-18 10:30:00,59.42,59.54,59.25,59.49,77600.0,39.3826,39.4622,39.27,39.429,77600.0
2007-07-18 10:35:00,59.5,59.89,59.5,59.7,83200.0,39.4356,39.6941,39.4356,39.5682,83200.0
2007-07-18 10:40:00,59.7,59.79,59.55,59.68,60600.0,39.5682,39.6279,39.4688,39.5549,60600.0
2007-07-18 10:45:00,59.68,59.69,59.35,59.48,108600.0,39.5549,39.5616,39.3362,39.4224,108600.0
2007-07-18 10:50:00,59.47,59.73,59.46,59.72,92800.0,39.4158,39.5881,39.4091,39.5815,92800.0
2007-07-18 10:55:00,59.69,59.95,59.69,59.95,64400.0,39.5616,39.7339,39.5616,39.7339,64400.0
2007-07-18 11:00:00,59.95,59.98,59.83,59.94,59200.0,39.7339,39.7538,39.6544,39.7273,59200.0
2007-07-18 11:05:00,59.93,60.0,59.9,59.94,61200.0,39.7206,39.767,39.7008,39.7273,61200.0
2007-07-18 11:10:00,59.94,60.1,59.88,60.06,88800.0,39.7273,39.8333,39.6875,39.8068,88800.0
2007-07-18 11:15:00,60.05,60.05,59.84,59.93,50600.0,39.8002,39.8002,39.661,39.7206,50600.0
2007-07-18 11:20:00,59.94,59.96,59.54,59.54,58400.0,39.7273,39.7405,39.4622,39.4622,58400.0
2007-07-18 11:25:00,59.57,59.58,59.38,59.45,31400.0,39.482,39.4887,39.3561,39.4025,31400.0
2007-07-18 11:30:00,59.47,59.47,59.0,59.02,127200.0,39.4158,39.4158,39.1043,39.1175,127200.0
2007-07-18 11:35:00,59.06,59.07,58.96,58.97,68000.0,39.144,39.1507,39.0777,39.0844,68000.0
2007-07-18 11:40:00,58.99,59.09,58.96,59.09,48200.0,39.0976,39.1639,39.0777,39.1639,48200.0
2007-07-18 11:45:00,59.09,59.1,59.01,59.04,32600.0,39.1639,39.1705,39.1109,39.1308,32600.0
2007-07-18 11:50:00,59.04,59.04,58.86,58.87,50600.0,39.1308,39.1308,39.0115,39.0181,50600.0
2007-07-18 11:55:00,58.87,58.94,58.8,58.84,36000.0,39.0181,39.0645,38.9717,38.9982,36000.0
2007-07-18 12:00:00,58.84,58.85,58.75,58.75,55800.0,38.9982,39.0048,38.9386,38.9386,55800.0
2007-07-18 12:05:00,58.75,58.85,58.75,58.79,27200.0,38.9386,39.0048,38.9386,38.9651,27200.0
2007-07-18 12:10:00,58.76,58.92,58.76,58.92,39400.0,38.9452,39.0512,38.9452,39.0512,39400.0
2007-07-18 12:15:00,58.92,58.94,58.73,58.74,36600.0,39.0512,39.0645,38.9253,38.9319,36600.0
2007-07-18 12:20:00,58.75,58.85,58.5,58.53,76400.0,38.9386,39.0048,38.7729,38.7927,76400.0
2007-07-18 12:25:00,58.51,58.81,58.5,58.75,48600.0,38.7795,38.9783,38.7729,38.9386,48600.0
2007-07-18 12:30:00,58.73,58.76,58.62,58.74,30600.0,38.9253,38.9452,38.8524,38.9319,30600.0
2007-07-18 12:35:00,58.74,58.83,58.62,58.66,18400.0,38.9319,38.9916,38.8524,38.8789,18400.0
2007-07-18 12:40:00,58.66,58.8,58.63,58.74,15600.0,38.8789,38.9717,38.859,38.9319,15600.0
2007-07-18 12:45:00,58.74,58.93,58.71,58.92,28200.0,38.9319,39.0579,38.912,39.0512,28200.0
2007-07-18 12:50:00,58.93,58.94,58.76,58.79,42000.0,39.0579,39.0645,38.9452,38.9651,42000.0
2007-07-18 12:55:00,58.8,58.83,58.78,58.82,9200.0,38.9717,38.9916,38.9584,38.985,9200.0
2007-07-18 13:00:00,58.83,58.84,58.69,58.7,26000.0,38.9916,38.9982,38.8988,38.9054,26000.0
2007-07-18 13:05:00,58.7,58.7,58.6,58.6,31400.0,38.9054,38.9054,38.8391,38.8391,31400.0
2007-07-18 13:10:00,58.6,58.66,58.54,58.66,28600.0,38.8391,38.8789,38.7994,38.8789,28600.0
2007-07-18 13:15:00,58.66,58.78,58.66,58.77,14000.0,38.8789,38.9584,38.8789,38.9518,14000.0
2007-07-18 13:20:00,58.76,58.8,58.68,58.73,19400.0,38.9452,38.9717,38.8922,38.9253,19400.0
2007-07-18 13:25:00,58.75,58.83,58.75,58.78,15400.0,38.9386,38.9916,38.9386,38.9584,15400.0
2007-07-18 13:30:00,58.8,58.89,58.75,58.87,18200.0,38.9717,39.0313,38.9386,39.0181,18200.0
2007-07-18 13:35:00,58.88,59.02,58.86,58.96,36800.0,39.0247,39.1175,39.0115,39.0777,36800.0
2007-07-18 13:40:00,58.96,59.04,58.9,58.99,40200.0,39.0777,39.1308,39.038,39.0976,40200.0
2007-07-18 13:45:00,59.02,59.07,58.96,59.02,18600.0,39.1175,39.1507,39.0777,39.1175,18600.0
2007-07-18 13:50:00,59.02,59.07,58.92,58.96,33400.0,39.1175,39.1507,39.0512,39.0777,33400.0
2007-07-18 13:55:00,58.96,58.98,58.83,58.89,21600.0,39.0777,39.091,38.9916,39.0313,21600.0
2007-07-18 14:00:00,58.9,58.95,58.85,58.93,17000.0,39.038,39.0711,39.0048,39.0579,17000.0
2007-07-18 14:05:00,58.93,59.05,58.93,59.02,20600.0,39.0579,39.1374,39.0579,39.1175,20600.0
2007-07-18 14:10:00,59.05,59.1,58.98,58.99,21800.0,39.1374,39.1705,39.091,39.0976,21800.0
2007-07-18 14:15:00,58.99,58.99,58.75,58.76,36000.0,39.0976,39.0976,38.9386,38.9452,36000.0
2007-07-18 14:20:00,58.75,58.85,58.72,58.83,61400.0,38.9386,39.0048,38.9187,38.9916,61400.0
2007-07-18 14:25:00,58.83,58.83,58.71,58.79,24000.0,38.9916,38.9916,38.912,38.9651,24000.0
2007-07-18 14:30:00,58.79,58.9,58.74,58.84,71200.0,38.9651,39.038,38.9319,38.9982,71200.0
2007-07-18 14:35:00,58.85,59.02,58.85,58.91,27600.0,39.0048,39.1175,39.0048,39.0446,27600.0
2007-07-18 14:40:00,58.91,58.94,58.75,58.77,37200.0,39.0446,39.0645,38.9386,38.9518,37200.0
2007-07-18 14:45:00,58.8,58.98,58.77,58.9,38600.0,38.9717,39.091,38.9518,39.038,38600.0
2007-07-18 14:50:00,58.93,59.09,58.88,58.96,54800.0,39.0579,39.1639,39.0247,39.0777,54800.0
2007-07-18 14:55:00,58.99,59.18,58.99,59.15,27200.0,39.0976,39.2236,39.0976,39.2037,27200.0
2007-07-18 15:00:00,59.15,59.19,58.97,59.02,39400.0,39.2037,39.2302,39.0844,39.1175,39400.0
2007-07-18 15:05:00,59.02,59.29,59.02,59.21,64200.0,39.1175,39.2965,39.1175,39.2434,64200.0
2007-07-18 15:10:00,59.21,59.32,59.1,59.1,45000.0,39.2434,39.3163,39.1705,39.1705,45000.0
2007-07-18 15:15:00,59.09,59.16,59.07,59.09,28400.0,39.1639,39.2103,39.1507,39.1639,28400.0
2007-07-18 15:20:00,59.05,59.13,58.95,59.03,61000.0,39.1374,39.1904,39.0711,39.1241,61000.0
2007-07-18 15:25:00,59.04,59.17,59.0,59.01,77000.0,39.1308,39.2169,39.1043,39.1109,77000.0
2007-07-18 15:30:00,59.01,59.08,58.94,59.04,38800.0,39.1109,39.1573,39.0645,39.1308,38800.0
2007-07-18 15:35:00,59.05,59.19,59.05,59.15,73800.0,39.1374,39.2302,39.1374,39.2037,73800.0
2007-07-18 15:40:00,59.18,59.18,59.04,59.08,38400.0,39.2236,39.2236,39.1308,39.1573,38400.0
2007-07-18 15:45:00,59.11,59.27,59.08,59.25,48600.0,39.1772,39.2832,39.1573,39.27,48600.0
2007-07-18 15:50:00,59.27,59.42,59.27,59.33,61600.0,39.2832,39.3826,39.2832,39.323,61600.0
2007-07-18 15:55:00,59.33,59.36,59.2,59.26,67200.0,39.323,39.3429,39.2368,39.2766,67200.0
2007-07-19 09:30:00,59.73,59.88,59.27,59.62,52000.0,39.5881,39.6875,39.2832,39.5152,52000.0
2007-07-19 09:35:00,59.58,59.87,59.55,59.65,63800.0,39.4887,39.6809,39.4688,39.5351,63800.0
2007-07-19 09:40:00,59.55,59.67,59.55,59.58,18800.0,39.4688,39.5483,39.4688,39.4887,18800.0
2007-07-19 09:45:00,59.56,59.59,59.26,59.28,46000.0,39.4754,39.4953,39.2766,39.2898,46000.0
2007-07-19 09:50:00,59.27,59.31,59.0,59.1,57600.0,39.2832,39.3097,39.1043,39.1705,57600.0
2007-07-19 09:55:00,59.12,59.27,59.11,59.26,39200.0,39.1838,39.2832,39.1772,39.2766,39200.0
2007-07-19 10:00:00,59.24,59.24,59.0,59.01,56800.0,39.2633,39.2633,39.1043,39.1109,56800.0
2007-07-19 10:05:00,59.01,59.05,58.68,59.0,145000.0,39.1109,39.1374,38.8922,39.1043,145000.0
2007-07-19 10:10:00,58.99,59.27,58.99,59.19,92000.0,39.0976,39.2832,39.0976,39.2302,92000.0
2007-07-19 10:15:00,59.19,59.2,59.05,59.15,45600.0,39.2302,39.2368,39.1374,39.2037,45600.0
2007-07-19 10:20:00,59.14,59.19,59.01,59.19,36400.0,39.197,39.2302,39.1109,39.2302,36400.0
2007-07-19 10:25:00,59.19,59.21,59.12,59.15,18400.0,39.2302,39.2434,39.1838,39.2037,18400.0
2007-07-19 10:30:00,59.15,59.18,59.02,59.09,26000.0,39.2037,39.2236,39.1175,39.1639,26000.0
2007-07-19 10:35:00,59.09,59.09,58.89,58.95,27200.0,39.1639,39.1639,39.0313,39.0711,27200.0
2007-07-19 10:40:00,58.92,59.02,58.81,58.84,32800.0,39.0512,39.1175,38.9783,38.9982,32800.0
2007-07-19 10:45:00,58.83,58.85,58.75,58.79,35400.0,38.9916,39.0048,38.9386,38.9651,35400.0
2007-07-19 10:50:00,58.76,58.82,58.75,58.76,17400.0,38.9452,38.985,38.9386,38.9452,17400.0
2007-07-19 10:55:00,58.76,58.82,58.74,58.77,22600.0,38.9452,38.985,38.9319,38.9518,22600.0
2007-07-19 11:00:00,58.77,58.84,58.75,58.83,20000.0,38.9518,38.9982,38.9386,38.9916,20000.0
2007-07-19 11:05:00,58.83,58.9,58.79,58.85,29200.0,38.9916,39.038,38.9651,39.0048,29200.0
2007-07-19 11:10:00,58.85,58.99,58.78,58.83,32800.0,39.0048,39.0976,38.9584,38.9916,32800.0
2007-07-19 11:15:00,58.83,59.1,58.82,59.09,35800.0,38.9916,39.1705,38.985,39.1639,35800.0
2007-07-19 11:20:00,59.07,59.27,59.05,59.19,36800.0,39.1507,39.2832,39.1374,39.2302,36800.0
2007-07-19 11:25:00,59.22,59.38,59.2,59.36,37400.0,39.2501,39.3561,39.2368,39.3429,37400.0
2007-07-19 11:30:00,59.38,59.57,59.34,59.55,82600.0,39.3561,39.482,39.3296,39.4688,82600.0
2007-07-19 11:35:00,59.57,59.62,59.43,59.51,35800.0,39.482,39.5152,39.3893,39.4423,35800.0
2007-07-19 11:40:00,59.47,59.55,59.47,59.49,23800.0,39.4158,39.4688,39.4158,39.429,23800.0
2007-07-19 11:45:00,59.48,59.72,59.46,59.72,53400.0,39.4224,39.5815,39.4091,39.5815,53400.0
2007-07-19 11:50:00,59.69,59.85,59.68,59.81,47800.0,39.5616,39.6676,39.5549,39.6411,47800.0
2007-07-19 11:55:00,59.77,59.81,59.73,59.73,27600.0,39.6146,39.6411,39.5881,39.5881,27600.0
2007-07-19 12:00:00,59.74,59.83,59.65,59.79,62000.0,39.5947,39.6544,39.5351,39.6279,62000.0
2007-07-19 12:05:00,59.78,60.0,59.78,59.99,79000.0,39.6212,39.767,39.6212,39.7604,79000.0
2007-07-19 12:10:00,59.98,59.99,59.88,59.94,38000.0,39.7538,39.7604,39.6875,39.7273,38000.0
2007-07-19 12:15:00,59.93,59.99,59.91,59.95,29800.0,39.7206,39.7604,39.7074,39.7339,29800.0
2007-07-19 12:20:00,59.95,59.97,59.92,59.94,47200.0,39.7339,39.7472,39.714,39.7273,47200.0
2007-07-19 12:25:00,59.93,59.96,59.87,59.93,25800.0,39.7206,39.7405,39.6809,39.7206,25800.0
2007-07-19 12:30:00,59.93,59.98,59.91,59.96,68200.0,39.7206,39.7538,39.7074,39.7405,68200.0
2007-07-19 12:35:00,59.94,59.99,59.93,59.99,21200.0,39.7273,39.7604,39.7206,39.7604,21200.0
2007-07-19 12:40:00,59.98,60.0,59.93,59.98,42200.0,39.7538,39.767,39.7206,39.7538,42200.0
2007-07-19 12:45:00,59.97,59.99,59.96,59.99,14200.0,39.7472,39.7604,39.7405,39.7604,14200.0
2007-07-19 12:50:00,59.99,60.14,59.94,59.99,133200.0,39.7604,39.8598,39.7273,39.7604,133200.0
2007-07-19 12:55:00,59.98,59.98,59.79,59.84,26800.0,39.7538,39.7538,39.6279,39.661,26800.0
2007-07-19 13:00:00,59.84,59.9,59.6,59.71,34000.0,39.661,39.7008,39.5019,39.5748,34000.0
2007-07-19 13:05:00,59.72,59.72,59.58,59.7,14400.0,39.5815,39.5815,39.4887,39.5682,14400.0
2007-07-19 13:10:00,59.7,59.8,59.63,59.69,28800.0,39.5682,39.6345,39.5218,39.5616,28800.0
2007-07-19 13:15:00,59.7,59.71,59.65,59.66,15800.0,39.5682,39.5748,39.5351,39.5417,15800.0
2007-07-19 13:20:00,59.67,59.87,59.67,59.82,17200.0,39.5483,39.6809,39.5483,39.6477,17200.0
2007-07-19 13:25:00,59.8,59.88,59.73,59.74,18600.0,39.6345,39.6875,39.5881,39.5947,18600.0
2007-07-19 13:30:00,59.73,59.78,59.71,59.75,20200.0,39.5881,39.6212,39.5748,39.6013,20200.0
2007-07-19 13:35:00,59.76,59.85,59.75,59.84,9200.0,39.608,39.6676,39.6013,39.661,9200.0
2007-07-19 13:40:00,59.84,59.85,59.79,59.85,10400.0,39.661,39.6676,39.6279,39.6676,10400.0
2007-07-19 13:45:00,59.85,59.92,59.85,59.92,15400.0,39.6676,39.714,39.6676,39.714,15400.0
2007-07-19 13:50:00,59.91,59.92,59.8,59.83,24000.0,39.7074,39.714,39.6345,39.6544,24000.0
2007-07-19 13:55:00,59.83,59.94,59.83,59.89,15600.0,39.6544,39.7273,39.6544,39.6941,15600.0
2007-07-19 14:00:00,59.91,59.91,59.7,59.71,24400.0,39.7074,39.7074,39.5682,39.5748,24400.0
2007-07-19 14:05:00,59.7,59.82,59.65,59.72,22800.0,39.5682,39.6477,39.5351,39.5815,22800.0
2007-07-19 14:10:00,59.73,59.74,59.51,59.56,33400.0,39.5881,39.5947,39.4423,39.4754,33400.0
2007-07-19 14:15:00,59.55,59.65,59.52,59.65,25400.0,39.4688,39.5351,39.4489,39.5351,25400.0
2007-07-19 14:20:00,59.66,59.76,59.62,59.71,22200.0,39.5417,39.608,39.5152,39.5748,22200.0
2007-07-19 14:25:00,59.7,59.7,59.6,59.6,15800.0,39.5682,39.5682,39.5019,39.5019,15800.0
2007-07-19 14:30:00,59.59,59.65,59.54,59.59,22600.0,39.4953,39.5351,39.4622,39.4953,22600.0
2007-07-19 14:35:00,59.59,59.74,59.58,59.73,32600.0,39.4953,39.5947,39.4887,39.5881,32600.0
2007-07-19 14:40:00,59.72,59.87,59.68,59.83,30000.0,39.5815,39.6809,39.5549,39.6544,30000.0
2007-07-19 14:45:00,59.83,59.93,59.75,59.91,53800.0,39.6544,39.7206,39.6013,39.7074,53800.0
2007-07-19 14:50:00,59.88,59.9,59.75,59.85,43000.0,39.6875,39.7008,39.6013,39.6676,43000.0
2007-07-19 14:55:00,59.85,59.93,59.85,59.92,30400.0,39.6676,39.7206,39.6676,39.714,30400.0
2007-07-19 15:00:00,59.94,59.99,59.9,59.93,33800.0,39.7273,39.7604,39.7008,39.7206,33800.0
2007-07-19 15:05:00,59.92,60.07,59.92,60.05,40400.0,39.714,39.8134,39.714,39.8002,40400.0
2007-07-19 15:10:00,60.04,60.08,59.97,60.06,45400.0,39.7936,39.8201,39.7472,39.8068,45400.0
2007-07-19 15:15:00,60.04,60.05,59.91,59.91,41400.0,39.7936,39.8002,39.7074,39.7074,41400.0
2007-07-19 15:20:00,59.91,59.99,59.85,59.96,57600.0,39.7074,39.7604,39.6676,39.7405,57600.0
2007-07-19 15:25:00,59.95,60.02,59.9,59.97,51000.0,39.7339,39.7803,39.7008,39.7472,51000.0
2007-07-19 15:30:00,59.99,60.03,59.88,60.03,40600.0,39.7604,39.7869,39.6875,39.7869,40600.0
2007-07-19 15:35:00,60.02,60.02,59.81,59.9,51600.0,39.7803,39.7803,39.6411,39.7008,51600.0
2007-07-19 15:40:00,59.9,59.91,59.77,59.81,46200.0,39.7008,39.7074,39.6146,39.6411,46200.0
2007-07-19 15:45:00,59.81,59.81,59.65,59.71,40400.0,39.6411,39.6411,39.5351,39.5748,40400.0
2007-07-19 15:50:00,59.71,59.82,59.64,59.66,43400.0,39.5748,39.6477,39.5284,39.5417,43400.0
2007-07-19 15:55:00,59.64,59.71,59.63,59.65,59200.0,39.5284,39.5748,39.5218,39.5351,59200.0
2007-07-20 09:30:00,58.0,59.34,58.0,58.6,401400.0,38.4415,39.3296,38.4415,38.8391,401400.0
2007-07-20 09:35:00,58.54,58.87,58.5,58.64,91800.0,38.7994,39.0181,38.7729,38.8657,91800.0
2007-07-20 09:40:00,58.66,58.96,58.63,58.79,85600.0,38.8789,39.0777,38.859,38.9651,85600.0
2007-07-20 09:45:00,58.79,59.0,58.63,58.88,125400.0,38.9651,39.1043,38.859,39.0247,125400.0
2007-07-20 09:50:00,58.92,59.16,58.79,58.85,135600.0,39.0512,39.2103,38.9651,39.0048,135600.0
2007-07-20 09:55:00,58.79,58.99,58.6,58.73,128200.0,38.9651,39.0976,38.8391,38.9253,128200.0
2007-07-20 10:00:00,58.74,58.75,58.29,58.62,208800.0,38.9319,38.9386,38.6337,38.8524,208800.0
2007-07-20 10:05:00,58.59,58.77,58.51,58.64,63400.0,38.8325,38.9518,38.7795,38.8657,63400.0
2007-07-20 10:10:00,58.67,58.71,58.54,58.68,49200.0,38.8855,38.912,38.7994,38.8922,49200.0
2007-07-20 10:15:00,58.7,58.88,58.62,58.68,56000.0,38.9054,39.0247,38.8524,38.8922,56000.0
2007-07-20 10:20:00,58.7,58.77,58.54,58.57,45000.0,38.9054,38.9518,38.7994,38.8193,45000.0
2007-07-20 10:25:00,58.58,58.61,58.52,58.58,26600.0,38.8259,38.8458,38.7861,38.8259,26600.0
2007-07-20 10:30:00,58.58,58.65,58.51,58.56,53000.0,38.8259,38.8723,38.7795,38.8126,53000.0
2007-07-20 10:35:00,58.58,58.65,58.49,58.63,44600.0,38.8259,38.8723,38.7662,38.859,44600.0
2007-07-20 10:40:00,58.61,58.65,58.47,58.47,37000.0,38.8458,38.8723,38.753,38.753,37000.0
2007-07-20 10:45:00,58.49,58.6,58.38,58.54,56800.0,38.7662,38.8391,38.6933,38.7994,56800.0
2007-07-20 10:50:00,58.57,58.74,58.54,58.67,63600.0,38.8193,38.9319,38.7994,38.8855,63600.0
2007-07-20 10:55:00,58.67,58.84,58.63,58.77,28800.0,38.8855,38.9982,38.859,38.9518,28800.0
2007-07-20 11:00:00,58.8,58.87,58.6,58.77,52800.0,38.9717,39.0181,38.8391,38.9518,52800.0
2007-07-20 11:05:00,58.75,58.82,58.56,58.73,42200.0,38.9386,38.985,38.8126,38.9253,42200.0
2007-07-20 11:10:00,58.73,58.76,58.57,58.57,23800.0,38.9253,38.9452,38.8193,38.8193,23800.0
2007-07-20 11:15:00,58.6,58.6,58.5,58.5,53200.0,38.8391,38.8391,38.7729,38.7729,53200.0
2007-07-20 11:20:00,58.52,58.52,58.22,58.22,103200.0,38.7861,38.7861,38.5873,38.5873,103200.0
2007-07-20 11:25:00,58.22,58.24,58.06,58.12,87800.0,38.5873,38.6005,38.4812,38.521,87800.0
2007-07-20 11:30:00,58.09,58.12,58.01,58.06,74400.0,38.5011,38.521,38.4481,38.4812,74400.0
2007-07-20 11:35:00,58.07,58.22,57.91,57.98,145000.0,38.4879,38.5873,38.3818,38.4282,145000.0
2007-07-20 11:40:00,57.97,58.22,57.9,58.2,83400.0,38.4216,38.5873,38.3752,38.574,83400.0
2007-07-20 11:45:00,58.21,58.32,58.15,58.32,42000.0,38.5807,38.6536,38.5409,38.6536,42000.0
2007-07-20 11:50:00,58.3,58.35,58.02,58.13,84000.0,38.6403,38.6734,38.4547,38.5276,84000.0
2007-07-20 11:55:00,58.15,58.33,58.13,58.3,59400.0,38.5409,38.6602,38.5276,38.6403,59400.0
2007-07-20 12:00:00,58.32,58.33,58.04,58.13,129200.0,38.6536,38.6602,38.468,38.5276,129200.0
2007-07-20 12:05:00,58.13,58.29,58.02,58.02,90000.0,38.5276,38.6337,38.4547,38.4547,90000.0
2007-07-20 12:10:00,58.03,58.08,58.02,58.08,19000.0,38.4614,38.4945,38.4547,38.4945,19000.0
2007-07-20 12:15:00,58.09,58.13,58.02,58.02,20000.0,38.5011,38.5276,38.4547,38.4547,20000.0
2007-07-20 12:20:00,58.05,58.16,58.02,58.13,23800.0,38.4746,38.5475,38.4547,38.5276,23800.0
2007-07-20 12:25:00,58.13,58.28,58.13,58.22,40800.0,38.5276,38.6271,38.5276,38.5873,40800.0
2007-07-20 12:30:00,58.22,58.28,58.18,58.19,47400.0,38.5873,38.6271,38.5608,38.5674,47400.0
2007-07-20 12:35:00,58.19,58.19,58.02,58.02,33600.0,38.5674,38.5674,38.4547,38.4547,33600.0
2007-07-20 12:40:00,58.03,58.08,58.0,58.02,40600.0,38.4614,38.4945,38.4415,38.4547,40600.0
2007-07-20 12:45:00,58.03,58.03,57.88,57.92,95000.0,38.4614,38.4614,38.3619,38.3884,95000.0
2007-07-20 12:50:00,57.92,58.07,57.87,57.93,62000.0,38.3884,38.4879,38.3553,38.3951,62000.0
2007-07-20 12:55:00,57.96,58.0,57.63,57.66,73600.0,38.415,38.4415,38.1962,38.2161,73600.0
2007-07-20 13:00:00,57.66,57.9,57.66,57.9,46800.0,38.2161,38.3752,38.2161,38.3752,46800.0
2007-07-20 13:05:00,57.88,57.96,57.84,57.92,17000.0,38.3619,38.415,38.3354,38.3884,17000.0
2007-07-20 13:10:00,57.9,58.09,57.88,57.97,81000.0,38.3752,38.5011,38.3619,38.4216,81000.0
2007-07-20 13:15:00,57.99,58.15,57.97,58.12,33200.0,38.4348,38.5409,38.4216,38.521,33200.0
2007-07-20 13:20:00,58.15,58.19,57.86,58.19,54200.0,38.5409,38.5674,38.3487,38.5674,54200.0
2007-07-20 13:25:00,58.2,58.21,57.98,58.02,43600.0,38.574,38.5807,38.4282,38.4547,43600.0
2007-07-20 13:30:00,58.02,58.1,58.02,58.03,27000.0,38.4547,38.5078,38.4547,38.4614,27000.0
2007-07-20 13:35:00,58.02,58.25,58.02,58.25,18400.0,38.4547,38.6072,38.4547,38.6072,18400.0
2007-07-20 13:40:00,58.26,58.43,58.24,58.28,31200.0,38.6138,38.7265,38.6005,38.6271,31200.0
2007-07-20 13:45:00,58.31,58.41,58.18,58.26,46400.0,38.6469,38.7132,38.5608,38.6138,46400.0
2007-07-20 13:50:00,58.24,58.27,58.07,58.13,78200.0,38.6005,38.6204,38.4879,38.5276,78200.0
2007-07-20 13:55:00,58.16,58.16,58.05,58.05,71000.0,38.5475,38.5475,38.4746,38.4746,71000.0
2007-07-20 14:00:00,58.05,58.06,57.85,57.96,59400.0,38.4746,38.4812,38.3421,38.415,59400.0
2007-07-20 14:05:00,57.98,58.31,57.94,58.22,77600.0,38.4282,38.6469,38.4017,38.5873,77600.0
2007-07-20 14:10:00,58.23,58.28,58.12,58.19,101000.0,38.5939,38.6271,38.521,38.5674,101000.0
2007-07-20 14:15:00,58.18,58.23,58.15,58.15,29200.0,38.5608,38.5939,38.5409,38.5409,29200.0
2007-07-20 14:20:00,58.18,58.22,58.13,58.17,59400.0,38.5608,38.5873,38.5276,38.5541,59400.0
2007-07-20 14:25:00,58.17,58.18,58.12,58.15,21000.0,38.5541,38.5608,38.521,38.5409,21000.0
2007-07-20 14:30:00,58.15,58.17,58.04,58.13,19000.0,38.5409,38.5541,38.468,38.5276,19000.0
2007-07-20 14:35:00,58.14,58.18,58.1,58.1,20800.0,38.5343,38.5608,38.5078,38.5078,20800.0
2007-07-20 14:40:00,58.1,58.2,58.1,58.18,34400.0,38.5078,38.574,38.5078,38.5608,34400.0
2007-07-20 14:45:00,58.18,58.26,58.16,58.26,14200.0,38.5608,38.6138,38.5475,38.6138,14200.0
2007-07-20 14:50:00,58.27,58.3,58.2,58.24,29400.0,38.6204,38.6403,38.574,38.6005,29400.0
2007-07-20 14:55:00,58.24,58.37,58.22,58.35,47000.0,38.6005,38.6867,38.5873,38.6734,47000.0
2007-07-20 15:00:00,58.35,58.51,58.3,58.4,87400.0,38.6734,38.7795,38.6403,38.7066,87400.0
2007-07-20 15:05:00,58.35,58.38,58.13,58.18,75600.0,38.6734,38.6933,38.5276,38.5608,75600.0
2007-07-20 15:10:00,58.18,58.29,58.13,58.26,58000.0,38.5608,38.6337,38.5276,38.6138,58000.0
2007-07-20 15:15:00,58.29,58.32,58.19,58.29,39800.0,38.6337,38.6536,38.5674,38.6337,39800.0
2007-07-20 15:20:00,58.3,58.34,58.19,58.23,103600.0,38.6403,38.6668,38.5674,38.5939,103600.0
2007-07-20 15:25:00,58.23,58.27,58.16,58.23,57800.0,38.5939,38.6204,38.5475,38.5939,57800.0
2007-07-20 15:30:00,58.22,58.23,57.94,57.97,75200.0,38.5873,38.5939,38.4017,38.4216,75200.0
2007-07-20 15:35:00,57.97,58.09,57.84,57.93,74200.0,38.4216,38.5011,38.3354,38.3951,74200.0
2007-07-20 15:40:00,57.95,58.0,57.77,57.96,95400.0,38.4083,38.4415,38.289,38.415,95400.0
2007-07-20 15:45:00,57.98,57.99,57.91,57.96,48400.0,38.4282,38.4348,38.3818,38.415,48400.0
2007-07-20 15:50:00,57.96,57.98,57.81,57.88,69600.0,38.415,38.4282,38.3155,38.3619,69600.0
2007-07-20 15:55:00,57.9,57.97,57.85,57.85,97000.0,38.3752,38.4216,38.3421,38.3421,97000.0
2007-07-23 09:30:00,58.49,58.5,58.43,58.43,800.0,38.7662,38.7729,38.7265,38.7265,800.0
2007-07-23 09:35:00,58.56,59.0,58.56,58.85,175600.0,38.8126,39.1043,38.8126,39.0048,175600.0
2007-07-23 09:40:00,58.86,58.86,58.7,58.81,65800.0,39.0115,39.0115,38.9054,38.9783,65800.0
2007-07-23 09:45:00,58.79,58.82,58.23,58.23,114800.0,38.9651,38.985,38.5939,38.5939,114800.0
2007-07-23 09:50:00,58.22,58.49,58.2,58.38,94200.0,38.5873,38.7662,38.574,38.6933,94200.0
2007-07-23 09:55:00,58.4,58.41,58.13,58.16,60200.0,38.7066,38.7132,38.5276,38.5475,60200.0
2007-07-23 10:00:00,58.16,58.36,58.09,58.09,78600.0,38.5475,38.6801,38.5011,38.5011,78600.0
2007-07-23 10:05:00,58.09,58.09,57.76,57.8,89400.0,38.5011,38.5011,38.2824,38.3089,89400.0
2007-07-23 10:10:00,57.82,57.92,57.51,57.54,92400.0,38.3222,38.3884,38.1167,38.1366,92400.0
2007-07-23 10:15:00,57.52,57.76,57.51,57.65,51400.0,38.1233,38.2824,38.1167,38.2095,51400.0
2007-07-23 10:20:00,57.62,57.67,57.29,57.4,91000.0,38.1896,38.2228,37.9709,38.0438,91000.0
2007-07-23 10:25:00,57.35,57.44,57.21,57.28,58000.0,38.0107,38.0703,37.9179,37.9643,58000.0
2007-07-23 10:30:00,57.29,57.62,57.18,57.49,72000.0,37.9709,38.1896,37.898,38.1035,72000.0
2007-07-23 10:35:00,57.5,57.5,57.22,57.38,57200.0,38.1101,38.1101,37.9245,38.0305,57200.0
2007-07-23 10:40:00,57.38,57.4,57.26,57.29,38600.0,38.0305,38.0438,37.951,37.9709,38600.0
2007-07-23 10:45:00,57.29,57.32,57.05,57.11,87600.0,37.9709,37.9908,37.8118,37.8516,87600.0
2007-07-23 10:50:00,57.09,57.19,57.08,57.11,52000.0,37.8383,37.9046,37.8317,37.8516,52000.0
2007-07-23 10:55:00,57.11,57.21,57.08,57.21,87000.0,37.8516,37.9179,37.8317,37.9179,87000.0
2007-07-23 11:00:00,57.2,57.37,57.17,57.27,82400.0,37.9112,38.0239,37.8914,37.9576,82400.0
2007-07-23 11:05:00,57.26,57.3,57.08,57.1,65000.0,37.951,37.9775,37.8317,37.845,65000.0
2007-07-23 11:10:00,57.08,57.12,57.03,57.08,63200.0,37.8317,37.8582,37.7986,37.8317,63200.0
2007-07-23 11:15:00,57.09,57.13,57.08,57.13,26200.0,37.8383,37.8648,37.8317,37.8648,26200.0
2007-07-23 11:20:00,57.12,57.16,57.08,57.09,81200.0,37.8582,37.8847,37.8317,37.8383,81200.0
2007-07-23 11:25:00,57.1,57.23,57.09,57.21,67800.0,37.845,37.9311,37.8383,37.9179,67800.0
2007-07-23 11:30:00,57.2,57.24,57.04,57.23,73200.0,37.9112,37.9378,37.8052,37.9311,73200.0
2007-07-23 11:35:00,57.24,57.49,57.24,57.42,61400.0,37.9378,38.1035,37.9378,38.0571,61400.0
2007-07-23 11:40:00,57.42,57.57,57.39,57.41,62600.0,38.0571,38.1565,38.0372,38.0504,62600.0
2007-07-23 11:45:00,57.42,57.42,57.24,57.31,24000.0,38.0571,38.0571,37.9378,37.9842,24000.0
2007-07-23 11:50:00,57.31,57.45,57.29,57.4,22000.0,37.9842,38.0769,37.9709,38.0438,22000.0
2007-07-23 11:55:00,57.39,57.43,57.35,57.4,19800.0,38.0372,38.0637,38.0107,38.0438,19800.0
2007-07-23 12:00:00,57.4,57.41,57.34,57.4,15800.0,38.0438,38.0504,38.004,38.0438,15800.0
2007-07-23 12:05:00,57.42,57.53,57.35,57.49,35200.0,38.0571,38.13,38.0107,38.1035,35200.0
2007-07-23 12:10:00,57.48,57.7,57.47,57.7,35200.0,38.0968,38.2426,38.0902,38.2426,35200.0
2007-07-23 12:15:00,57.7,57.74,57.58,57.71,49600.0,38.2426,38.2691,38.1631,38.2493,49600.0
2007-07-23 12:20:00,57.72,57.72,57.57,57.63,56800.0,38.2559,38.2559,38.1565,38.1962,56800.0
2007-07-23 12:25:00,57.63,57.71,57.6,57.68,14600.0,38.1962,38.2493,38.1764,38.2294,14600.0
2007-07-23 12:30:00,57.69,57.72,57.67,57.71,24800.0,38.236,38.2559,38.2228,38.2493,24800.0
2007-07-23 12:35:00,57.72,57.9,57.69,57.9,48400.0,38.2559,38.3752,38.236,38.3752,48400.0
2007-07-23 12:40:00,57.88,57.89,57.66,57.66,74800.0,38.3619,38.3686,38.2161,38.2161,74800.0
2007-07-23 12:45:00,57.69,57.72,57.62,57.7,15400.0,38.236,38.2559,38.1896,38.2426,15400.0
2007-07-23 12:50:00,57.72,57.74,57.6,57.61,17000.0,38.2559,38.2691,38.1764,38.183,17000.0
2007-07-23 12:55:00,57.6,57.66,57.53,57.54,20200.0,38.1764,38.2161,38.13,38.1366,20200.0
2007-07-23 13:00:00,57.52,57.55,57.51,57.52,15600.0,38.1233,38.1432,38.1167,38.1233,15600.0
2007-07-23 13:05:00,57.52,57.59,57.52,57.58,33200.0,38.1233,38.1697,38.1233,38.1631,33200.0
2007-07-23 13:10:00,57.57,57.65,57.52,57.57,22400.0,38.1565,38.2095,38.1233,38.1565,22400.0
2007-07-23 13:15:00,57.58,57.62,57.53,57.6,25400.0,38.1631,38.1896,38.13,38.1764,25400.0
2007-07-23 13:20:00,57.58,57.62,57.5,57.54,36400.0,38.1631,38.1896,38.1101,38.1366,36400.0
2007-07-23 13:25:00,57.52,57.53,57.45,57.49,33600.0,38.1233,38.13,38.0769,38.1035,33600.0
2007-07-23 13:30:00,57.49,57.58,57.49,57.54,35200.0,38.1035,38.1631,38.1035,38.1366,35200.0
2007-07-23 13:35:00,57.54,57.59,57.52,57.55,17800.0,38.1366,38.1697,38.1233,38.1432,17800.0
2007-07-23 13:40:00,57.56,57.57,57.44,57.45,17000.0,38.1498,38.1565,38.0703,38.0769,17000.0
2007-07-23 13:45:00,57.45,57.48,57.35,57.35,17000.0,38.0769,38.0968,38.0107,38.0107,17000.0
2007-07-23 13:50:00,57.38,57.38,57.33,57.36,12400.0,38.0305,38.0305,37.9974,38.0173,12400.0
2007-07-23 13:55:00,57.35,57.4,57.34,57.38,19000.0,38.0107,38.0438,38.004,38.0305,19000.0
2007-07-23 14:00:00,57.38,57.38,57.24,57.33,21000.0,38.0305,38.0305,37.9378,37.9974,21000.0
2007-07-23 14:05:00,57.3,57.33,57.22,57.27,20600.0,37.9775,37.9974,37.9245,37.9576,20600.0
2007-07-23 14:10:00,57.24,57.27,57.08,57.24,59000.0,37.9378,37.9576,37.8317,37.9378,59000.0
2007-07-23 14:15:00,57.24,57.27,57.15,57.15,35600.0,37.9378,37.9576,37.8781,37.8781,35600.0
2007-07-23 14:20:00,57.19,57.19,57.09,57.14,33200.0,37.9046,37.9046,37.8383,37.8715,33200.0
2007-07-23 14:25:00,57.16,57.21,57.07,57.1,58200.0,37.8847,37.9179,37.8251,37.845,58200.0
2007-07-23 14:30:00,57.12,57.29,57.12,57.22,28400.0,37.8582,37.9709,37.8582,37.9245,28400.0
2007-07-23 14:35:00,57.19,57.41,57.19,57.34,31200.0,37.9046,38.0504,37.9046,38.004,31200.0
2007-07-23 14:40:00,57.34,57.43,57.29,57.41,23400.0,38.004,38.0637,37.9709,38.0504,23400.0
2007-07-23 14:45:00,57.43,57.59,57.42,57.55,42000.0,38.0637,38.1697,38.0571,38.1432,42000.0
2007-07-23 14:50:00,57.55,57.57,57.41,57.41,44000.0,38.1432,38.1565,38.0504,38.0504,44000.0
2007-07-23 14:55:00,57.43,57.49,57.35,57.35,19000.0,38.0637,38.1035,38.0107,38.0107,19000.0
2007-07-23 15:00:00,57.35,57.48,57.18,57.2,59000.0,38.0107,38.0968,37.898,37.9112,59000.0
2007-07-23 15:05:00,57.23,57.29,57.17,57.26,26600.0,37.9311,37.9709,37.8914,37.951,26600.0
2007-07-23 15:10:00,57.29,57.36,57.21,57.25,34600.0,37.9709,38.0173,37.9179,37.9444,34600.0
2007-07-23 15:15:00,57.26,57.32,57.2,57.25,33400.0,37.951,37.9908,37.9112,37.9444,33400.0
2007-07-23 15:20:00,57.25,57.39,57.24,57.35,30800.0,37.9444,38.0372,37.9378,38.0107,30800.0
2007-07-23 15:25:00,57.35,57.38,57.26,57.28,46600.0,38.0107,38.0305,37.951,37.9643,46600.0
2007-07-23 15:30:00,57.28,57.28,57.2,57.21,52400.0,37.9643,37.9643,37.9112,37.9179,52400.0
2007-07-23 15:35:00,57.21,57.24,57.1,57.24,58000.0,37.9179,37.9378,37.845,37.9378,58000.0
2007-07-23 15:40:00,57.24,57.35,57.22,57.27,54600.0,37.9378,38.0107,37.9245,37.9576,54600.0
2007-07-23 15:45:00,57.3,57.3,57.19,57.2,57000.0,37.9775,37.9775,37.9046,37.9112,57000.0
2007-07-23 15:50:00,57.21,57.35,57.19,57.29,73000.0,37.9179,38.0107,37.9046,37.9709,73000.0
2007-07-23 15:55:00,57.27,57.48,57.26,57.3,78400.0,37.9576,38.0968,37.951,37.9775,78400.0
2007-07-24 09:30:00,57.13,57.2,57.01,57.06,46200.0,37.8648,37.9112,37.7853,37.8185,46200.0
2007-07-24 09:35:00,57.1,57.13,56.7,56.73,82000.0,37.845,37.8648,37.5799,37.5997,82000.0
2007-07-24 09:40:00,56.76,56.88,56.43,56.54,86000.0,37.6196,37.6992,37.4009,37.4738,86000.0
2007-07-24 09:45:00,56.55,56.55,56.43,56.51,121000.0,37.4804,37.4804,37.4009,37.4539,121000.0
2007-07-24 09:50:00,56.49,56.62,56.43,56.51,58400.0,37.4407,37.5268,37.4009,37.4539,58400.0
2007-07-24 09:55:00,56.52,56.54,56.31,56.49,62200.0,37.4606,37.4738,37.3214,37.4407,62200.0
2007-07-24 10:00:00,56.5,56.6,56.45,56.52,60000.0,37.4473,37.5136,37.4142,37.4606,60000.0
2007-07-24 10:05:00,56.5,56.51,56.27,56.37,82000.0,37.4473,37.4539,37.2949,37.3611,82000.0
2007-07-24 10:10:00,56.35,56.45,56.27,56.41,51600.0,37.3479,37.4142,37.2949,37.3876,51600.0
2007-07-24 10:15:00,56.39,56.43,56.39,56.42,55600.0,37.3744,37.4009,37.3744,37.3943,55600.0
2007-07-24 10:20:00,56.42,56.43,56.32,56.32,47000.0,37.3943,37.4009,37.328,37.328,47000.0
2007-07-24 10:25:00,56.32,56.35,56.29,56.29,28800.0,37.328,37.3479,37.3081,37.3081,28800.0
2007-07-24 10:30:00,56.29,56.33,56.25,56.27,28000.0,37.3081,37.3346,37.2816,37.2949,28000.0
2007-07-24 10:35:00,56.25,56.31,56.25,56.28,59600.0,37.2816,37.3214,37.2816,37.3015,59600.0
2007-07-24 10:40:00,56.29,56.33,56.25,56.28,83600.0,37.3081,37.3346,37.2816,37.3015,83600.0
2007-07-24 10:45:00,56.27,56.3,56.25,56.27,29800.0,37.2949,37.3147,37.2816,37.2949,29800.0
2007-07-24 10:50:00,56.26,56.41,56.26,56.35,45400.0,37.2882,37.3876,37.2882,37.3479,45400.0
2007-07-24 10:55:00,56.34,56.45,56.14,56.15,65600.0,37.3413,37.4142,37.2087,37.2153,65600.0
2007-07-24 11:00:00,56.15,56.15,56.01,56.07,70200.0,37.2153,37.2153,37.1225,37.1623,70200.0
2007-07-24 11:05:00,56.08,56.38,56.08,56.18,82200.0,37.1689,37.3678,37.1689,37.2352,82200.0
2007-07-24 11:10:00,56.14,56.34,56.07,56.3,58600.0,37.2087,37.3413,37.1623,37.3147,58600.0
2007-07-24 11:15:00,56.33,56.34,56.17,56.19,60000.0,37.3346,37.3413,37.2286,37.2418,60000.0
2007-07-24 11:20:00,56.2,56.32,56.17,56.29,114000.0,37.2485,37.328,37.2286,37.3081,114000.0
2007-07-24 11:25:00,56.29,56.35,56.27,56.35,33600.0,37.3081,37.3479,37.2949,37.3479,33600.0
2007-07-24 11:30:00,56.34,56.41,56.29,56.32,81200.0,37.3413,37.3876,37.3081,37.328,81200.0
2007-07-24 11:35:00,56.32,56.58,56.3,56.31,49200.0,37.328,37.5003,37.3147,37.3214,49200.0
2007-07-24 11:40:00,56.33,56.43,56.27,56.43,28000.0,37.3346,37.4009,37.2949,37.4009,28000.0
2007-07-24 11:45:00,56.46,56.49,56.33,56.4,20600.0,37.4208,37.4407,37.3346,37.381,20600.0
2007-07-24 11:50:00,56.38,56.6,56.37,56.54,35200.0,37.3678,37.5136,37.3611,37.4738,35200.0
2007-07-24 11:55:00,56.55,56.73,56.5,56.72,26200.0,37.4804,37.5997,37.4473,37.5931,26200.0
2007-07-24 12:00:00,56.72,56.73,56.65,56.68,23200.0,37.5931,37.5997,37.5467,37.5666,23200.0
2007-07-24 12:05:00,56.68,56.75,56.64,56.67,28800.0,37.5666,37.613,37.5401,37.56,28800.0
2007-07-24 12:10:00,56.66,56.72,56.57,56.7,30400.0,37.5533,37.5931,37.4937,37.5799,30400.0
2007-07-24 12:15:00,56.7,56.81,56.69,56.81,32800.0,37.5799,37.6528,37.5732,37.6528,32800.0
2007-07-24 12:20:00,56.82,56.97,56.81,56.93,26800.0,37.6594,37.7588,37.6528,37.7323,26800.0
2007-07-24 12:25:00,56.94,57.09,56.92,56.92,28400.0,37.7389,37.8383,37.7257,37.7257,28400.0
2007-07-24 12:30:00,56.93,57.13,56.93,57.1,28800.0,37.7323,37.8648,37.7323,37.845,28800.0
2007-07-24 12:35:00,57.1,57.12,56.9,56.94,22800.0,37.845,37.8582,37.7124,37.7389,22800.0
2007-07-24 12:40:00,56.92,56.93,56.87,56.91,10200.0,37.7257,37.7323,37.6925,37.719,10200.0
2007-07-24 12:45:00,56.88,56.93,56.76,56.76,16000.0,37.6992,37.7323,37.6196,37.6196,16000.0
2007-07-24 12:50:00,56.76,56.92,56.76,56.92,13000.0,37.6196,37.7257,37.6196,37.7257,13000.0
2007-07-24 12:55:00,56.95,56.97,56.85,56.85,13000.0,37.7455,37.7588,37.6793,37.6793,13000.0
2007-07-24 13:00:00,56.85,56.99,56.85,56.86,16800.0,37.6793,37.7721,37.6793,37.6859,16800.0
2007-07-24 13:05:00,56.9,56.91,56.76,56.89,16800.0,37.7124,37.719,37.6196,37.7058,16800.0
2007-07-24 13:10:00,56.88,56.93,56.79,56.81,10200.0,37.6992,37.7323,37.6395,37.6528,10200.0
2007-07-24 13:15:00,56.77,56.88,56.71,56.77,30400.0,37.6262,37.6992,37.5865,37.6262,30400.0
2007-07-24 13:20:00,56.8,56.9,56.78,56.89,12400.0,37.6461,37.7124,37.6329,37.7058,12400.0
2007-07-24 13:25:00,56.9,56.97,56.87,56.91,13000.0,37.7124,37.7588,37.6925,37.719,13000.0
2007-07-24 13:30:00,56.91,57.0,56.77,56.93,30800.0,37.719,37.7787,37.6262,37.7323,30800.0
2007-07-24 13:35:00,56.95,56.99,56.76,56.76,24400.0,37.7455,37.7721,37.6196,37.6196,24400.0
2007-07-24 13:40:00,56.77,56.87,56.68,56.77,48800.0,37.6262,37.6925,37.5666,37.6262,48800.0
2007-07-24 13:45:00,56.77,56.8,56.65,56.79,21400.0,37.6262,37.6461,37.5467,37.6395,21400.0
2007-07-24 13:50:00,56.76,56.99,56.67,56.96,47400.0,37.6196,37.7721,37.56,37.7522,47400.0
2007-07-24 13:55:00,56.95,56.96,56.82,56.96,57200.0,37.7455,37.7522,37.6594,37.7522,57200.0
2007-07-24 14:00:00,56.93,56.93,56.66,56.68,28200.0,37.7323,37.7323,37.5533,37.5666,28200.0
2007-07-24 14:05:00,56.69,56.71,56.59,56.71,19400.0,37.5732,37.5865,37.5069,37.5865,19400.0
2007-07-24 14:10:00,56.71,56.76,56.59,56.65,28600.0,37.5865,37.6196,37.5069,37.5467,28600.0
2007-07-24 14:15:00,56.7,56.74,56.5,56.58,55400.0,37.5799,37.6064,37.4473,37.5003,55400.0
2007-07-24 14:20:00,56.6,56.75,56.55,56.67,64400.0,37.5136,37.613,37.4804,37.56,64400.0
2007-07-24 14:25:00,56.64,56.73,56.63,56.67,17400.0,37.5401,37.5997,37.5335,37.56,17400.0
2007-07-24 14:30:00,56.63,56.74,56.62,56.63,15600.0,37.5335,37.6064,37.5268,37.5335,15600.0
2007-07-24 14:35:00,56.65,56.81,56.62,56.64,42200.0,37.5467,37.6528,37.5268,37.5401,42200.0
2007-07-24 14:40:00,56.63,56.74,56.59,56.7,28800.0,37.5335,37.6064,37.5069,37.5799,28800.0
2007-07-24 14:45:00,56.67,56.75,56.6,56.73,17600.0,37.56,37.613,37.5136,37.5997,17600.0
2007-07-24 14:50:00,56.68,56.8,56.68,56.76,13600.0,37.5666,37.6461,37.5666,37.6196,13600.0
2007-07-24 14:55:00,56.77,56.77,56.64,56.64,28600.0,37.6262,37.6262,37.5401,37.5401,28600.0
2007-07-24 15:00:00,56.62,56.65,56.3,56.35,88000.0,37.5268,37.5467,37.3147,37.3479,88000.0
2007-07-24 15:05:00,56.34,56.54,56.14,56.2,65000.0,37.3413,37.4738,37.2087,37.2485,65000.0
2007-07-24 15:10:00,56.16,56.26,56.1,56.17,34600.0,37.2219,37.2882,37.1822,37.2286,34600.0
2007-07-24 15:15:00,56.19,56.2,56.02,56.06,87400.0,37.2418,37.2485,37.1292,37.1557,87400.0
2007-07-24 15:20:00,56.04,56.08,55.82,55.98,106800.0,37.1424,37.1689,36.9966,37.1026,106800.0
2007-07-24 15:25:00,55.97,55.99,55.77,55.81,57200.0,37.096,37.1093,36.9635,36.99,57200.0
2007-07-24 15:30:00,55.81,56.08,55.74,55.91,80000.0,36.99,37.1689,36.9436,37.0563,80000.0
2007-07-24 15:35:00,55.92,56.09,55.78,55.83,61600.0,37.0629,37.1756,36.9701,37.0032,61600.0
2007-07-24 15:40:00,55.85,55.86,55.55,55.6,76600.0,37.0165,37.0231,36.8177,36.8508,76600.0
2007-07-24 15:45:00,55.6,55.97,55.54,55.97,64600.0,36.8508,37.096,36.811,37.096,64600.0
2007-07-24 15:50:00,55.94,55.94,55.76,55.93,89600.0,37.0761,37.0761,36.9568,37.0695,89600.0
2007-07-24 15:55:00,55.95,56.04,55.88,55.94,70400.0,37.0828,37.1424,37.0364,37.0761,70400.0
2007-07-25 09:30:00,56.6,56.6,55.95,55.95,66000.0,37.5136,37.5136,37.0828,37.0828,66000.0
2007-07-25 09:35:00,55.95,56.03,55.5,55.53,83000.0,37.0828,37.1358,36.7845,36.8044,83000.0
2007-07-25 09:40:00,55.58,56.16,55.54,56.16,75600.0,36.8375,37.2219,36.811,37.2219,75600.0
2007-07-25 09:45:00,56.16,56.49,56.16,56.41,61600.0,37.2219,37.4407,37.2219,37.3876,61600.0
2007-07-25 09:50:00,56.39,56.52,56.33,56.48,44400.0,37.3744,37.4606,37.3346,37.434,44400.0
2007-07-25 09:55:00,56.49,56.49,55.97,55.97,86000.0,37.4407,37.4407,37.096,37.096,86000.0
2007-07-25 10:00:00,55.99,56.01,55.64,55.88,91200.0,37.1093,37.1225,36.8773,37.0364,91200.0
2007-07-25 10:05:00,55.85,55.97,55.79,55.88,40000.0,37.0165,37.096,36.9767,37.0364,40000.0
2007-07-25 10:10:00,55.88,55.9,55.68,55.68,45600.0,37.0364,37.0496,36.9038,36.9038,45600.0
2007-07-25 10:15:00,55.7,55.81,55.6,55.7,33200.0,36.9171,36.99,36.8508,36.9171,33200.0
2007-07-25 10:20:00,55.7,55.85,55.65,55.68,42000.0,36.9171,37.0165,36.8839,36.9038,42000.0
2007-07-25 10:25:00,55.69,55.69,55.5,55.5,62600.0,36.9104,36.9104,36.7845,36.7845,62600.0
2007-07-25 10:30:00,55.56,55.57,55.35,55.56,49200.0,36.8243,36.8309,36.6851,36.8243,49200.0
2007-07-25 10:35:00,55.54,55.56,55.26,55.38,43200.0,36.811,36.8243,36.6254,36.705,43200.0
2007-07-25 10:40:00,55.34,55.47,55.05,55.07,46600.0,36.6785,36.7646,36.4863,36.4995,46600.0
2007-07-25 10:45:00,55.13,55.19,54.77,54.88,84000.0,36.5393,36.579,36.3007,36.3736,84000.0
2007-07-25 10:50:00,54.88,54.92,54.51,54.6,54000.0,36.3736,36.4001,36.1284,36.188,54000.0
2007-07-25 10:55:00,54.62,54.9,54.21,54.53,145400.0,36.2013,36.3868,35.9295,36.1416,145400.0
2007-07-25 11:00:00,54.55,54.6,54.4,54.49,80400.0,36.1549,36.188,36.0554,36.1151,80400.0
2007-07-25 11:05:00,54.53,54.64,54.41,54.52,57400.0,36.1416,36.2145,36.0621,36.135,57400.0
2007-07-25 11:10:00,54.55,54.56,53.73,53.75,129800.0,36.1549,36.1615,35.6114,35.6246,129800.0
2007-07-25 11:15:00,53.73,53.9,53.5,53.88,115200.0,35.6114,35.7241,35.4589,35.7108,115200.0
2007-07-25 11:20:00,53.88,54.17,53.78,54.1,69000.0,35.7108,35.903,35.6445,35.8566,69000.0
2007-07-25 11:25:00,54.07,54.33,53.9,54.15,104400.0,35.8367,36.0091,35.7241,35.8898,104400.0
2007-07-25 11:30:00,54.18,54.69,54.16,54.56,61200.0,35.9096,36.2477,35.8964,36.1615,61200.0
2007-07-25 11:35:00,54.54,54.63,53.96,54.23,163800.0,36.1482,36.2079,35.7638,35.9428,163800.0
2007-07-25 11:40:00,54.27,54.33,54.09,54.27,46800.0,35.9693,36.0091,35.85,35.9693,46800.0
2007-07-25 11:45:00,54.22,54.31,54.08,54.12,19200.0,35.9361,35.9958,35.8434,35.8699,19200.0
2007-07-25 11:50:00,54.13,54.32,54.08,54.27,20200.0,35.8765,36.0024,35.8434,35.9693,20200.0
2007-07-25 11:55:00,54.26,54.29,54.1,54.1,30200.0,35.9627,35.9825,35.8566,35.8566,30200.0
2007-07-25 12:00:00,54.1,54.23,54.08,54.11,12600.0,35.8566,35.9428,35.8434,35.8632,12600.0
2007-07-25 12:05:00,54.1,54.16,53.95,54.02,51600.0,35.8566,35.8964,35.7572,35.8036,51600.0
2007-07-25 12:10:00,54.01,54.04,53.9,53.94,28000.0,35.797,35.8168,35.7241,35.7506,28000.0
2007-07-25 12:15:00,53.96,54.05,53.92,53.97,43800.0,35.7638,35.8235,35.7373,35.7705,43800.0
2007-07-25 12:20:00,53.99,54.04,53.94,54.03,25000.0,35.7837,35.8168,35.7506,35.8102,25000.0
2007-07-25 12:25:00,54.0,54.03,53.82,53.88,62600.0,35.7903,35.8102,35.671,35.7108,62600.0
2007-07-25 12:30:00,53.85,53.94,53.79,53.8,25600.0,35.6909,35.7506,35.6512,35.6578,25600.0
2007-07-25 12:35:00,53.82,53.83,53.7,53.77,25400.0,35.671,35.6777,35.5915,35.6379,25400.0
2007-07-25 12:40:00,53.74,53.88,53.58,53.58,62400.0,35.618,35.7108,35.512,35.512,62400.0
2007-07-25 12:45:00,53.6,54.02,53.54,53.95,141800.0,35.5252,35.8036,35.4855,35.7572,141800.0
2007-07-25 12:50:00,53.95,54.08,53.66,53.97,78800.0,35.7572,35.8434,35.565,35.7705,78800.0
2007-07-25 12:55:00,53.97,54.02,53.91,54.0,25000.0,35.7705,35.8036,35.7307,35.7903,25000.0
2007-07-25 13:00:00,53.98,54.02,53.86,53.88,23800.0,35.7771,35.8036,35.6975,35.7108,23800.0
2007-07-25 13:05:00,53.91,54.0,53.87,53.94,21400.0,35.7307,35.7903,35.7042,35.7506,21400.0
2007-07-25 13:10:00,53.98,54.05,53.91,54.02,72600.0,35.7771,35.8235,35.7307,35.8036,72600.0
2007-07-25 13:15:00,54.02,54.06,53.81,53.9,95800.0,35.8036,35.8301,35.6644,35.7241,95800.0
2007-07-25 13:20:00,53.9,53.94,53.7,53.81,32200.0,35.7241,35.7506,35.5915,35.6644,32200.0
2007-07-25 13:25:00,53.8,54.49,53.78,54.26,152400.0,35.6578,36.1151,35.6445,35.9627,152400.0
2007-07-25 13:30:00,54.19,54.24,54.0,54.18,140600.0,35.9163,35.9494,35.7903,35.9096,140600.0
2007-07-25 13:35:00,54.18,54.42,54.1,54.35,118200.0,35.9096,36.0687,35.8566,36.0223,118200.0
2007-07-25 13:40:00,54.35,54.46,54.35,54.46,95800.0,36.0223,36.0952,36.0223,36.0952,95800.0
2007-07-25 13:45:00,54.43,54.45,54.38,54.41,78200.0,36.0753,36.0886,36.0422,36.0621,78200.0
2007-07-25 13:50:00,54.4,54.42,54.18,54.23,48800.0,36.0554,36.0687,35.9096,35.9428,48800.0
2007-07-25 13:55:00,54.23,54.33,54.15,54.29,40000.0,35.9428,36.0091,35.8898,35.9825,40000.0
2007-07-25 14:00:00,54.33,54.49,54.13,54.13,62200.0,36.0091,36.1151,35.8765,35.8765,62200.0
2007-07-25 14:05:00,54.17,54.58,54.12,54.29,66000.0,35.903,36.1748,35.8699,35.9825,66000.0
2007-07-25 14:10:00,54.3,54.57,54.21,54.46,44400.0,35.9892,36.1681,35.9295,36.0952,44400.0
2007-07-25 14:15:00,54.47,54.86,54.43,54.68,36600.0,36.1018,36.3603,36.0753,36.241,36600.0
2007-07-25 14:20:00,54.69,54.81,54.44,54.54,108200.0,36.2477,36.3272,36.082,36.1482,108200.0
2007-07-25 14:25:00,54.55,54.79,54.45,54.77,52200.0,36.1549,36.3139,36.0886,36.3007,52200.0
2007-07-25 14:30:00,54.77,54.77,54.35,54.35,71800.0,36.3007,36.3007,36.0223,36.0223,71800.0
2007-07-25 14:35:00,54.35,54.38,54.16,54.22,82000.0,36.0223,36.0422,35.8964,35.9361,82000.0
2007-07-25 14:40:00,54.22,54.26,54.16,54.23,22400.0,35.9361,35.9627,35.8964,35.9428,22400.0
2007-07-25 14:45:00,54.25,54.34,54.12,54.16,51800.0,35.956,36.0157,35.8699,35.8964,51800.0
2007-07-25 14:50:00,54.15,54.3,54.01,54.3,68400.0,35.8898,35.9892,35.797,35.9892,68400.0
2007-07-25 14:55:00,54.29,54.62,54.27,54.49,41600.0,35.9825,36.2013,35.9693,36.1151,41600.0
2007-07-25 15:00:00,54.51,54.9,54.51,54.78,76400.0,36.1284,36.3868,36.1284,36.3073,76400.0
2007-07-25 15:05:00,54.81,54.96,54.77,54.96,39000.0,36.3272,36.4266,36.3007,36.4266,39000.0
2007-07-25 15:10:00,55.01,55.08,54.81,55.08,71200.0,36.4597,36.5061,36.3272,36.5061,71200.0
2007-07-25 15:15:00,55.07,55.43,55.05,55.15,73800.0,36.4995,36.7381,36.4863,36.5525,73800.0
2007-07-25 15:20:00,55.17,55.21,54.84,55.03,110400.0,36.5658,36.5923,36.3471,36.473,110400.0
2007-07-25 15:25:00,55.02,55.02,54.95,55.02,33000.0,36.4664,36.4664,36.42,36.4664,33000.0
2007-07-25 15:30:00,55.02,55.12,54.96,55.08,80200.0,36.4664,36.5327,36.4266,36.5061,80200.0
2007-07-25 15:35:00,55.08,55.23,54.95,54.99,88200.0,36.5061,36.6056,36.42,36.4465,88200.0
2007-07-25 15:40:00,54.99,55.18,54.97,55.17,77000.0,36.4465,36.5724,36.4332,36.5658,77000.0
2007-07-25 15:45:00,55.18,55.23,55.13,55.2,130000.0,36.5724,36.6056,36.5393,36.5857,130000.0
2007-07-25 15:50:00,55.2,55.29,55.15,55.23,154200.0,36.5857,36.6453,36.5525,36.6056,154200.0
2007-07-25 15:55:00,55.23,55.34,54.99,55.08,135400.0,36.6056,36.6785,36.4465,36.5061,135400.0
2007-07-26 09:30:00,58.51,59.33,57.56,58.48,551400.0,38.7795,39.323,38.1498,38.7596,551400.0
2007-07-26 09:35:00,58.42,58.75,58.2,58.7,497800.0,38.7198,38.9386,38.574,38.9054,497800.0
2007-07-26 09:40:00,58.66,59.15,58.5,58.54,367000.0,38.8789,39.2037,38.7729,38.7994,367000.0
2007-07-26 09:45:00,58.57,60.0,58.5,59.97,428200.0,38.8193,39.767,38.7729,39.7472,428200.0
2007-07-26 09:50:00,59.91,60.92,59.64,60.44,676200.0,39.7074,40.3768,39.5284,40.0587,676200.0
2007-07-26 09:55:00,60.49,60.52,58.59,59.91,347200.0,40.0918,40.1117,38.8325,39.7074,347200.0
2007-07-26 10:00:00,59.93,60.3,59.59,60.16,338200.0,39.7206,39.9659,39.4953,39.8731,338200.0
2007-07-26 10:05:00,60.16,60.75,59.77,60.72,303600.0,39.8731,40.2641,39.6146,40.2442,303600.0
2007-07-26 10:10:00,60.72,61.6,60.71,61.24,504000.0,40.2442,40.8275,40.2376,40.5889,504000.0
2007-07-26 10:15:00,61.25,61.75,60.81,60.99,304600.0,40.5955,40.9269,40.3039,40.4232,304600.0
2007-07-26 10:20:00,60.93,61.0,60.31,60.46,170000.0,40.3834,40.4298,39.9725,40.0719,170000.0
2007-07-26 10:25:00,60.42,60.68,59.35,60.42,574200.0,40.0454,40.2177,39.3362,40.0454,574200.0
2007-07-26 10:30:00,60.47,60.7,60.36,60.42,192800.0,40.0785,40.231,40.0056,40.0454,192800.0
2007-07-26 10:35:00,60.43,60.58,59.91,60.38,141200.0,40.052,40.1515,39.7074,40.0189,141200.0
2007-07-26 10:40:00,60.32,60.58,60.04,60.4,146800.0,39.9791,40.1515,39.7936,40.0322,146800.0
2007-07-26 10:45:00,60.42,60.65,60.27,60.44,211400.0,40.0454,40.1978,39.946,40.0587,211400.0
2007-07-26 10:50:00,60.44,60.48,59.76,59.82,209800.0,40.0587,40.0852,39.608,39.6477,209800.0
2007-07-26 10:55:00,59.82,60.08,59.42,59.98,221400.0,39.6477,39.8201,39.3826,39.7538,221400.0
2007-07-26 11:00:00,59.93,60.13,59.72,59.85,124800.0,39.7206,39.8532,39.5815,39.6676,124800.0
2007-07-26 11:05:00,59.9,59.94,58.94,59.1,267400.0,39.7008,39.7273,39.0645,39.1705,267400.0
2007-07-26 11:10:00,59.1,59.27,58.88,58.94,193000.0,39.1705,39.2832,39.0247,39.0645,193000.0
2007-07-26 11:15:00,58.9,58.99,58.25,58.49,220800.0,39.038,39.0976,38.6072,38.7662,220800.0
2007-07-26 11:20:00,58.48,58.66,58.34,58.51,187200.0,38.7596,38.8789,38.6668,38.7795,187200.0
2007-07-26 11:25:00,58.51,58.62,58.33,58.57,173200.0,38.7795,38.8524,38.6602,38.8193,173200.0
2007-07-26 11:30:00,58.59,58.75,58.55,58.7,145600.0,38.8325,38.9386,38.806,38.9054,145600.0
2007-07-26 11:35:00,58.68,59.24,58.58,59.21,222400.0,38.8922,39.2633,38.8259,39.2434,222400.0
2007-07-26 11:40:00,59.23,59.65,58.77,59.41,300400.0,39.2567,39.5351,38.9518,39.376,300400.0
2007-07-26 11:45:00,59.44,59.52,58.96,58.98,190600.0,39.3959,39.4489,39.0777,39.091,190600.0
2007-07-26 11:50:00,58.97,59.0,58.25,58.3,153000.0,39.0844,39.1043,38.6072,38.6403,153000.0
2007-07-26 11:55:00,58.3,58.94,58.28,58.92,150200.0,38.6403,39.0645,38.6271,39.0512,150200.0
2007-07-26 12:00:00,58.9,58.95,58.6,58.7,55200.0,39.038,39.0711,38.8391,38.9054,55200.0
2007-07-26 12:05:00,58.62,58.62,58.25,58.32,88800.0,38.8524,38.8524,38.6072,38.6536,88800.0
2007-07-26 12:10:00,58.3,58.36,57.77,57.87,153800.0,38.6403,38.6801,38.289,38.3553,153800.0
2007-07-26 12:15:00,57.87,58.2,57.83,57.99,201200.0,38.3553,38.574,38.3288,38.4348,201200.0
2007-07-26 12:20:00,57.99,58.0,57.83,57.93,133000.0,38.4348,38.4415,38.3288,38.3951,133000.0
2007-07-26 12:25:00,57.93,58.14,57.91,58.0,110800.0,38.3951,38.5343,38.3818,38.4415,110800.0
2007-07-26 12:30:00,58.0,58.09,57.83,57.87,130400.0,38.4415,38.5011,38.3288,38.3553,130400.0
2007-07-26 12:35:00,57.87,57.87,57.46,57.63,129600.0,38.3553,38.3553,38.0836,38.1962,129600.0
2007-07-26 12:40:00,57.66,57.85,57.66,57.73,136800.0,38.2161,38.3421,38.2161,38.2625,136800.0
2007-07-26 12:45:00,57.74,58.17,57.7,57.76,136400.0,38.2691,38.5541,38.2426,38.2824,136400.0
2007-07-26 12:50:00,57.74,57.79,57.45,57.6,103200.0,38.2691,38.3023,38.0769,38.1764,103200.0
2007-07-26 12:55:00,57.6,58.37,57.6,58.1,103200.0,38.1764,38.6867,38.1764,38.5078,103200.0
2007-07-26 13:00:00,58.08,58.3,57.81,57.96,58600.0,38.4945,38.6403,38.3155,38.415,58600.0
2007-07-26 13:05:00,57.94,57.98,57.5,57.53,66400.0,38.4017,38.4282,38.1101,38.13,66400.0
2007-07-26 13:10:00,57.54,57.87,57.52,57.8,68200.0,38.1366,38.3553,38.1233,38.3089,68200.0
2007-07-26 13:15:00,57.76,58.25,57.71,58.1,106400.0,38.2824,38.6072,38.2493,38.5078,106400.0
2007-07-26 13:20:00,58.1,58.27,58.07,58.24,131800.0,38.5078,38.6204,38.4879,38.6005,131800.0
2007-07-26 13:25:00,58.24,58.25,58.02,58.06,107200.0,38.6005,38.6072,38.4547,38.4812,107200.0
2007-07-26 13:30:00,58.06,58.16,57.97,58.02,76400.0,38.4812,38.5475,38.4216,38.4547,76400.0
2007-07-26 13:35:00,58.05,58.17,57.95,58.0,158600.0,38.4746,38.5541,38.4083,38.4415,158600.0
2007-07-26 13:40:00,58.0,58.3,57.97,58.25,113000.0,38.4415,38.6403,38.4216,38.6072,113000.0
2007-07-26 13:45:00,58.24,58.63,58.2,58.53,200800.0,38.6005,38.859,38.574,38.7927,200800.0
2007-07-26 13:50:00,58.53,58.57,57.98,58.05,145000.0,38.7927,38.8193,38.4282,38.4746,145000.0
2007-07-26 13:55:00,58.12,58.38,58.0,58.05,113200.0,38.521,38.6933,38.4415,38.4746,113200.0
2007-07-26 14:00:00,58.05,59.6,57.98,58.85,270200.0,38.4746,39.5019,38.4282,39.0048,270200.0
2007-07-26 14:05:00,58.91,58.91,58.16,58.2,124000.0,39.0446,39.0446,38.5475,38.574,124000.0
2007-07-26 14:10:00,58.17,58.38,58.01,58.01,62800.0,38.5541,38.6933,38.4481,38.4481,62800.0
2007-07-26 14:15:00,58.07,58.07,57.79,57.93,69800.0,38.4879,38.4879,38.3023,38.3951,69800.0
2007-07-26 14:20:00,57.93,58.0,57.5,57.52,109400.0,38.3951,38.4415,38.1101,38.1233,109400.0
2007-07-26 14:25:00,57.52,57.67,57.35,57.5,251800.0,38.1233,38.2228,38.0107,38.1101,251800.0
2007-07-26 14:30:00,57.5,57.62,57.32,57.5,163400.0,38.1101,38.1896,37.9908,38.1101,163400.0
2007-07-26 14:35:00,57.49,57.74,57.42,57.56,100200.0,38.1035,38.2691,38.0571,38.1498,100200.0
2007-07-26 14:40:00,57.52,57.59,57.24,57.43,91200.0,38.1233,38.1697,37.9378,38.0637,91200.0
2007-07-26 14:45:00,57.47,57.49,56.84,56.84,117600.0,38.0902,38.1035,37.6726,37.6726,117600.0
2007-07-26 14:50:00,56.88,56.95,56.48,56.49,246600.0,37.6992,37.7455,37.434,37.4407,246600.0
2007-07-26 14:55:00,56.49,57.11,56.35,57.11,260000.0,37.4407,37.8516,37.3479,37.8516,260000.0
2007-07-26 15:00:00,57.11,57.45,56.9,57.18,137400.0,37.8516,38.0769,37.7124,37.898,137400.0
2007-07-26 15:05:00,57.22,57.47,57.16,57.41,65800.0,37.9245,38.0902,37.8847,38.0504,65800.0
2007-07-26 15:10:00,57.44,57.52,57.24,57.37,64600.0,38.0703,38.1233,37.9378,38.0239,64600.0
2007-07-26 15:15:00,57.37,57.85,57.37,57.77,111000.0,38.0239,38.3421,38.0239,38.289,111000.0
2007-07-26 15:20:00,57.76,58.45,57.59,58.41,161600.0,38.2824,38.7397,38.1697,38.7132,161600.0
2007-07-26 15:25:00,58.41,58.42,57.59,57.98,158000.0,38.7132,38.7198,38.1697,38.4282,158000.0
2007-07-26 15:30:00,57.97,58.34,57.69,58.06,118800.0,38.4216,38.6668,38.236,38.4812,118800.0
2007-07-26 15:35:00,58.1,58.21,57.85,58.02,98200.0,38.5078,38.5807,38.3421,38.4547,98200.0
2007-07-26 15:40:00,58.06,58.06,57.67,57.88,127000.0,38.4812,38.4812,38.2228,38.3619,127000.0
2007-07-26 15:45:00,57.9,58.3,57.87,58.19,114600.0,38.3752,38.6403,38.3553,38.5674,114600.0
2007-07-26 15:50:00,58.19,58.45,57.97,58.39,216000.0,38.5674,38.7397,38.4216,38.7,216000.0
2007-07-26 15:55:00,58.42,58.43,58.07,58.26,148600.0,38.7198,38.7265,38.4879,38.6138,148600.0
2007-07-27 09:30:00,58.5,58.97,58.18,58.91,146800.0,38.7729,39.0844,38.5608,39.0446,146800.0
2007-07-27 09:35:00,58.88,59.1,58.16,58.95,185400.0,39.0247,39.1705,38.5475,39.0711,185400.0
2007-07-27 09:40:00,58.89,58.99,58.6,58.87,143800.0,39.0313,39.0976,38.8391,39.0181,143800.0
2007-07-27 09:45:00,58.9,59.6,58.3,59.28,220600.0,39.038,39.5019,38.6403,39.2898,220600.0
2007-07-27 09:50:00,59.34,59.88,59.21,59.77,190400.0,39.3296,39.6875,39.2434,39.6146,190400.0
2007-07-27 09:55:00,59.76,60.06,59.63,59.71,168800.0,39.608,39.8068,39.5218,39.5748,168800.0
2007-07-27 10:00:00,59.71,60.02,59.27,59.99,165600.0,39.5748,39.7803,39.2832,39.7604,165600.0
2007-07-27 10:05:00,60.02,60.38,59.93,60.33,224800.0,39.7803,40.0189,39.7206,39.9858,224800.0
2007-07-27 10:10:00,60.33,60.38,60.17,60.27,122200.0,39.9858,40.0189,39.8797,39.946,122200.0
2007-07-27 10:15:00,60.27,60.3,59.91,60.0,125800.0,39.946,39.9659,39.7074,39.767,125800.0
2007-07-27 10:20:00,60.01,60.06,59.66,59.79,95400.0,39.7737,39.8068,39.5417,39.6279,95400.0
2007-07-27 10:25:00,59.79,59.93,59.59,59.68,149000.0,39.6279,39.7206,39.4953,39.5549,149000.0
2007-07-27 10:30:00,59.65,59.99,59.37,59.39,108800.0,39.5351,39.7604,39.3495,39.3627,108800.0
2007-07-27 10:35:00,59.43,59.43,59.03,59.07,104600.0,39.3893,39.3893,39.1241,39.1507,104600.0
2007-07-27 10:40:00,59.08,59.4,59.05,59.22,87200.0,39.1573,39.3694,39.1374,39.2501,87200.0
2007-07-27 10:45:00,59.26,59.35,59.01,59.1,67000.0,39.2766,39.3362,39.1109,39.1705,67000.0
2007-07-27 10:50:00,59.05,59.09,58.65,58.96,133000.0,39.1374,39.1639,38.8723,39.0777,133000.0
2007-07-27 10:55:00,58.93,59.31,58.86,59.27,71200.0,39.0579,39.3097,39.0115,39.2832,71200.0
2007-07-27 11:00:00,59.35,59.44,59.03,59.26,66800.0,39.3362,39.3959,39.1241,39.2766,66800.0
2007-07-27 11:05:00,59.22,59.31,59.0,59.24,50400.0,39.2501,39.3097,39.1043,39.2633,50400.0
2007-07-27 11:10:00,59.25,59.51,59.23,59.33,57200.0,39.27,39.4423,39.2567,39.323,57200.0
2007-07-27 11:15:00,59.34,59.44,59.15,59.41,49400.0,39.3296,39.3959,39.2037,39.376,49400.0
2007-07-27 11:20:00,59.44,59.49,59.27,59.41,70200.0,39.3959,39.429,39.2832,39.376,70200.0
2007-07-27 11:25:00,59.4,59.45,59.17,59.22,62600.0,39.3694,39.4025,39.2169,39.2501,62600.0
2007-07-27 11:30:00,59.2,59.35,59.16,59.35,45000.0,39.2368,39.3362,39.2103,39.3362,45000.0
2007-07-27 11:35:00,59.3,59.3,58.66,58.77,127600.0,39.3031,39.3031,38.8789,38.9518,127600.0
2007-07-27 11:40:00,58.77,59.32,58.77,58.98,131600.0,38.9518,39.3163,38.9518,39.091,131600.0
2007-07-27 11:45:00,58.97,58.99,58.65,58.65,73800.0,39.0844,39.0976,38.8723,38.8723,73800.0
2007-07-27 11:50:00,58.6,58.67,58.1,58.13,105200.0,38.8391,38.8855,38.5078,38.5276,105200.0
2007-07-27 11:55:00,58.17,58.55,58.05,58.26,86000.0,38.5541,38.806,38.4746,38.6138,86000.0
2007-07-27 12:00:00,58.26,58.31,58.12,58.17,25200.0,38.6138,38.6469,38.521,38.5541,25200.0
2007-07-27 12:05:00,58.15,58.31,58.07,58.16,37400.0,38.5409,38.6469,38.4879,38.5475,37400.0
2007-07-27 12:10:00,58.1,58.13,58.0,58.0,75000.0,38.5078,38.5276,38.4415,38.4415,75000.0
2007-07-27 12:15:00,58.05,58.57,58.0,58.56,86800.0,38.4746,38.8193,38.4415,38.8126,86800.0
2007-07-27 12:20:00,58.52,58.81,58.31,58.35,95000.0,38.7861,38.9783,38.6469,38.6734,95000.0
2007-07-27 12:25:00,58.35,58.83,58.22,58.69,99000.0,38.6734,38.9916,38.5873,38.8988,99000.0
2007-07-27 12:30:00,58.67,58.81,58.41,58.48,116600.0,38.8855,38.9783,38.7132,38.7596,116600.0
2007-07-27 12:35:00,58.45,58.5,58.2,58.28,48800.0,38.7397,38.7729,38.574,38.6271,48800.0
2007-07-27 12:40:00,58.3,58.87,58.21,58.74,96800.0,38.6403,39.0181,38.5807,38.9319,96800.0
2007-07-27 12:45:00,58.72,58.77,58.34,58.62,37400.0,38.9187,38.9518,38.6668,38.8524,37400.0
2007-07-27 12:50:00,58.6,58.6,58.19,58.19,57800.0,38.8391,38.8391,38.5674,38.5674,57800.0
2007-07-27 12:55:00,58.17,58.44,57.79,58.21,63600.0,38.5541,38.7331,38.3023,38.5807,63600.0
2007-07-27 13:00:00,58.24,58.3,57.82,58.16,66600.0,38.6005,38.6403,38.3222,38.5475,66600.0
2007-07-27 13:05:00,58.17,58.35,58.06,58.32,89400.0,38.5541,38.6734,38.4812,38.6536,89400.0
2007-07-27 13:10:00,58.34,58.5,58.13,58.4,82200.0,38.6668,38.7729,38.5276,38.7066,82200.0
2007-07-27 13:15:00,58.42,59.1,58.38,58.92,86600.0,38.7198,39.1705,38.6933,39.0512,86600.0
2007-07-27 13:20:00,58.9,58.97,58.66,58.77,58600.0,39.038,39.0844,38.8789,38.9518,58600.0
2007-07-27 13:25:00,58.72,58.79,58.55,58.55,36600.0,38.9187,38.9651,38.806,38.806,36600.0
2007-07-27 13:30:00,58.56,58.63,58.35,58.47,40600.0,38.8126,38.859,38.6734,38.753,40600.0
2007-07-27 13:35:00,58.43,58.82,58.43,58.72,34800.0,38.7265,38.985,38.7265,38.9187,34800.0
2007-07-27 13:40:00,58.74,59.2,58.72,58.91,83000.0,38.9319,39.2368,38.9187,39.0446,83000.0
2007-07-27 13:45:00,58.96,59.42,58.92,59.29,54600.0,39.0777,39.3826,39.0512,39.2965,54600.0
2007-07-27 13:50:00,59.31,59.57,59.23,59.46,84000.0,39.3097,39.482,39.2567,39.4091,84000.0
2007-07-27 13:55:00,59.45,59.7,59.43,59.68,142800.0,39.4025,39.5682,39.3893,39.5549,142800.0
2007-07-27 14:00:00,59.63,59.69,59.39,59.52,72000.0,39.5218,39.5616,39.3627,39.4489,72000.0
2007-07-27 14:05:00,59.52,59.6,59.4,59.53,31600.0,39.4489,39.5019,39.3694,39.4555,31600.0
2007-07-27 14:10:00,59.49,59.53,59.08,59.12,61200.0,39.429,39.4555,39.1573,39.1838,61200.0
2007-07-27 14:15:00,59.21,59.53,59.18,59.53,86800.0,39.2434,39.4555,39.2236,39.4555,86800.0
2007-07-27 14:20:00,59.53,59.53,59.24,59.28,72200.0,39.4555,39.4555,39.2633,39.2898,72200.0
2007-07-27 14:25:00,59.22,59.26,58.81,58.85,47600.0,39.2501,39.2766,38.9783,39.0048,47600.0
2007-07-27 14:30:00,58.83,59.04,58.71,59.02,30600.0,38.9916,39.1308,38.912,39.1175,30600.0
2007-07-27 14:35:00,59.0,59.23,58.99,59.2,67400.0,39.1043,39.2567,39.0976,39.2368,67400.0
2007-07-27 14:40:00,59.2,59.5,59.17,59.44,41200.0,39.2368,39.4356,39.2169,39.3959,41200.0
2007-07-27 14:45:00,59.43,59.69,59.27,59.45,82800.0,39.3893,39.5616,39.2832,39.4025,82800.0
2007-07-27 14:50:00,59.42,59.69,59.34,59.6,83800.0,39.3826,39.5616,39.3296,39.5019,83800.0
2007-07-27 14:55:00,59.69,59.7,59.48,59.53,84000.0,39.5616,39.5682,39.4224,39.4555,84000.0
2007-07-27 15:00:00,59.49,59.54,59.27,59.36,80800.0,39.429,39.4622,39.2832,39.3429,80800.0
2007-07-27 15:05:00,59.39,59.43,59.25,59.3,84000.0,39.3627,39.3893,39.27,39.3031,84000.0
2007-07-27 15:10:00,59.3,59.55,59.15,59.47,83600.0,39.3031,39.4688,39.2037,39.4158,83600.0
2007-07-27 15:15:00,59.52,59.52,58.99,59.21,50400.0,39.4489,39.4489,39.0976,39.2434,50400.0
2007-07-27 15:20:00,59.16,59.19,58.96,59.06,57200.0,39.2103,39.2302,39.0777,39.144,57200.0
2007-07-27 15:25:00,59.08,59.24,59.0,59.09,52000.0,39.1573,39.2633,39.1043,39.1639,52000.0
2007-07-27 15:30:00,59.08,59.19,58.97,59.02,54000.0,39.1573,39.2302,39.0844,39.1175,54000.0
2007-07-27 15:35:00,58.99,59.02,58.75,58.79,67600.0,39.0976,39.1175,38.9386,38.9651,67600.0
2007-07-27 15:40:00,58.8,58.85,58.56,58.56,93000.0,38.9717,39.0048,38.8126,38.8126,93000.0
2007-07-27 15:45:00,58.56,58.72,58.34,58.47,78000.0,38.8126,38.9187,38.6668,38.753,78000.0
2007-07-27 15:50:00,58.45,58.57,58.3,58.38,62600.0,38.7397,38.8193,38.6403,38.6933,62600.0
2007-07-27 15:55:00,58.39,58.44,58.11,58.13,75000.0,38.7,38.7331,38.5144,38.5276,75000.0
2007-07-30 09:30:00,58.36,59.55,58.09,59.55,85400.0,38.6801,39.4688,38.5011,39.4688,85400.0
2007-07-30 09:35:00,59.5,59.66,58.55,58.56,145600.0,39.4356,39.5417,38.806,38.8126,145600.0
2007-07-30 09:40:00,58.56,58.94,58.41,58.66,143000.0,38.8126,39.0645,38.7132,38.8789,143000.0
2007-07-30 09:45:00,58.73,59.02,58.33,58.95,130400.0,38.9253,39.1175,38.6602,39.0711,130400.0
2007-07-30 09:50:00,58.98,58.98,58.38,58.4,166000.0,39.091,39.091,38.6933,38.7066,166000.0
2007-07-30 09:55:00,58.35,58.61,58.33,58.45,80400.0,38.6734,38.8458,38.6602,38.7397,80400.0
2007-07-30 10:00:00,58.45,58.71,58.37,58.42,61800.0,38.7397,38.912,38.6867,38.7198,61800.0
2007-07-30 10:05:00,58.42,58.45,58.0,58.24,85600.0,38.7198,38.7397,38.4415,38.6005,85600.0
2007-07-30 10:10:00,58.24,58.48,58.23,58.43,50800.0,38.6005,38.7596,38.5939,38.7265,50800.0
2007-07-30 10:15:00,58.43,58.66,58.35,58.37,63800.0,38.7265,38.8789,38.6734,38.6867,63800.0
2007-07-30 10:20:00,58.37,58.49,58.19,58.21,62000.0,38.6867,38.7662,38.5674,38.5807,62000.0
2007-07-30 10:25:00,58.24,58.35,58.21,58.29,53400.0,38.6005,38.6734,38.5807,38.6337,53400.0
2007-07-30 10:30:00,58.28,58.63,58.21,58.52,114200.0,38.6271,38.859,38.5807,38.7861,114200.0
2007-07-30 10:35:00,58.57,58.66,58.31,58.52,96400.0,38.8193,38.8789,38.6469,38.7861,96400.0
2007-07-30 10:40:00,58.52,58.58,58.31,58.52,58200.0,38.7861,38.8259,38.6469,38.7861,58200.0
2007-07-30 10:45:00,58.52,58.61,58.41,58.59,68600.0,38.7861,38.8458,38.7132,38.8325,68600.0
2007-07-30 10:50:00,58.56,58.59,58.35,58.35,68600.0,38.8126,38.8325,38.6734,38.6734,68600.0
2007-07-30 10:55:00,58.39,58.55,58.26,58.53,68200.0,38.7,38.806,38.6138,38.7927,68200.0
2007-07-30 11:00:00,58.55,59.02,58.55,58.83,100600.0,38.806,39.1175,38.806,38.9916,100600.0
2007-07-30 11:05:00,58.82,58.82,58.31,58.5,57400.0,38.985,38.985,38.6469,38.7729,57400.0
2007-07-30 11:10:00,58.49,58.5,58.2,58.26,19800.0,38.7662,38.7729,38.574,38.6138,19800.0
2007-07-30 11:15:00,58.25,58.38,58.24,58.35,38000.0,38.6072,38.6933,38.6005,38.6734,38000.0
2007-07-30 11:20:00,58.35,58.4,58.21,58.29,29400.0,38.6734,38.7066,38.5807,38.6337,29400.0
2007-07-30 11:25:00,58.27,58.33,58.2,58.29,46200.0,38.6204,38.6602,38.574,38.6337,46200.0
2007-07-30 11:30:00,58.28,58.28,58.01,58.09,44600.0,38.6271,38.6271,38.4481,38.5011,44600.0
2007-07-30 11:35:00,58.12,58.33,58.08,58.28,44800.0,38.521,38.6602,38.4945,38.6271,44800.0
2007-07-30 11:40:00,58.24,58.27,58.09,58.19,42200.0,38.6005,38.6204,38.5011,38.5674,42200.0
2007-07-30 11:45:00,58.19,58.6,58.17,58.54,58600.0,38.5674,38.8391,38.5541,38.7994,58600.0
2007-07-30 11:50:00,58.53,58.7,58.47,58.65,32800.0,38.7927,38.9054,38.753,38.8723,32800.0
2007-07-30 11:55:00,58.64,58.64,58.45,58.45,18800.0,38.8657,38.8657,38.7397,38.7397,18800.0
2007-07-30 12:00:00,58.49,58.49,58.36,58.38,26000.0,38.7662,38.7662,38.6801,38.6933,26000.0
2007-07-30 12:05:00,58.42,58.61,58.41,58.52,30000.0,38.7198,38.8458,38.7132,38.7861,30000.0
2007-07-30 12:10:00,58.49,58.54,58.4,58.49,26600.0,38.7662,38.7994,38.7066,38.7662,26600.0
2007-07-30 12:15:00,58.52,58.63,58.49,58.57,14600.0,38.7861,38.859,38.7662,38.8193,14600.0
2007-07-30 12:20:00,58.52,58.56,58.44,58.51,18800.0,38.7861,38.8126,38.7331,38.7795,18800.0
2007-07-30 12:25:00,58.49,58.59,58.49,58.58,18400.0,38.7662,38.8325,38.7662,38.8259,18400.0
2007-07-30 12:30:00,58.59,58.73,58.56,58.6,45600.0,38.8325,38.9253,38.8126,38.8391,45600.0
2007-07-30 12:35:00,58.59,58.9,58.59,58.88,34600.0,38.8325,39.038,38.8325,39.0247,34600.0
2007-07-30 12:40:00,58.9,59.0,58.8,58.82,37200.0,39.038,39.1043,38.9717,38.985,37200.0
2007-07-30 12:45:00,58.81,58.85,58.78,58.81,21000.0,38.9783,39.0048,38.9584,38.9783,21000.0
2007-07-30 12:50:00,58.84,59.15,58.84,59.12,58600.0,38.9982,39.2037,38.9982,39.1838,58600.0
2007-07-30 12:55:00,59.1,59.2,59.03,59.05,49400.0,39.1705,39.2368,39.1241,39.1374,49400.0
2007-07-30 13:00:00,59.06,59.18,59.02,59.13,16000.0,39.144,39.2236,39.1175,39.1904,16000.0
2007-07-30 13:05:00,59.18,59.27,59.05,59.14,70000.0,39.2236,39.2832,39.1374,39.197,70000.0
2007-07-30 13:10:00,59.13,59.13,59.0,59.0,18600.0,39.1904,39.1904,39.1043,39.1043,18600.0
2007-07-30 13:15:00,58.98,59.08,58.94,59.01,23800.0,39.091,39.1573,39.0645,39.1109,23800.0
2007-07-30 13:20:00,58.98,59.1,58.97,59.0,22600.0,39.091,39.1705,39.0844,39.1043,22600.0
2007-07-30 13:25:00,58.99,59.09,58.78,58.99,34000.0,39.0976,39.1639,38.9584,39.0976,34000.0
2007-07-30 13:30:00,58.97,58.98,58.75,58.88,40800.0,39.0844,39.091,38.9386,39.0247,40800.0
2007-07-30 13:35:00,58.87,59.04,58.86,58.96,21600.0,39.0181,39.1308,39.0115,39.0777,21600.0
2007-07-30 13:40:00,58.98,59.22,58.98,59.22,21200.0,39.091,39.2501,39.091,39.2501,21200.0
2007-07-30 13:45:00,59.22,59.35,59.2,59.35,42200.0,39.2501,39.3362,39.2368,39.3362,42200.0
2007-07-30 13:50:00,59.36,59.49,59.2,59.26,48000.0,39.3429,39.429,39.2368,39.2766,48000.0
2007-07-30 13:55:00,59.26,59.39,59.21,59.35,26800.0,39.2766,39.3627,39.2434,39.3362,26800.0
2007-07-30 14:00:00,59.35,59.48,59.24,59.48,17800.0,39.3362,39.4224,39.2633,39.4224,17800.0
2007-07-30 14:05:00,59.48,59.49,59.27,59.31,42800.0,39.4224,39.429,39.2832,39.3097,42800.0
2007-07-30 14:10:00,59.32,59.38,59.27,59.33,26600.0,39.3163,39.3561,39.2832,39.323,26600.0
2007-07-30 14:15:00,59.35,59.44,59.34,59.44,44800.0,39.3362,39.3959,39.3296,39.3959,44800.0
2007-07-30 14:20:00,59.44,59.75,59.41,59.72,94400.0,39.3959,39.6013,39.376,39.5815,94400.0
2007-07-30 14:25:00,59.72,59.77,59.44,59.52,95400.0,39.5815,39.6146,39.3959,39.4489,95400.0
2007-07-30 14:30:00,59.51,59.53,59.3,59.42,51200.0,39.4423,39.4555,39.3031,39.3826,51200.0
2007-07-30 14:35:00,59.42,59.57,59.42,59.54,20000.0,39.3826,39.482,39.3826,39.4622,20000.0
2007-07-30 14:40:00,59.55,59.87,59.55,59.76,71000.0,39.4688,39.6809,39.4688,39.608,71000.0
2007-07-30 14:45:00,59.75,59.75,59.57,59.6,25400.0,39.6013,39.6013,39.482,39.5019,25400.0
2007-07-30 14:50:00,59.6,59.71,59.57,59.65,32200.0,39.5019,39.5748,39.482,39.5351,32200.0
2007-07-30 14:55:00,59.71,59.78,59.56,59.64,44000.0,39.5748,39.6212,39.4754,39.5284,44000.0
2007-07-30 15:00:00,59.6,59.77,59.42,59.77,53200.0,39.5019,39.6146,39.3826,39.6146,53200.0
2007-07-30 15:05:00,59.77,59.89,59.7,59.81,52800.0,39.6146,39.6941,39.5682,39.6411,52800.0
2007-07-30 15:10:00,59.81,59.9,59.72,59.82,29400.0,39.6411,39.7008,39.5815,39.6477,29400.0
2007-07-30 15:15:00,59.85,59.89,59.73,59.74,51800.0,39.6676,39.6941,39.5881,39.5947,51800.0
2007-07-30 15:20:00,59.74,59.97,59.74,59.97,32600.0,39.5947,39.7472,39.5947,39.7472,32600.0
2007-07-30 15:25:00,59.98,59.99,59.91,59.93,53000.0,39.7538,39.7604,39.7074,39.7206,53000.0
2007-07-30 15:30:00,59.93,60.12,59.93,60.02,125200.0,39.7206,39.8466,39.7206,39.7803,125200.0
2007-07-30 15:35:00,60.01,60.07,59.99,60.02,44800.0,39.7737,39.8134,39.7604,39.7803,44800.0
2007-07-30 15:40:00,60.01,60.04,59.88,59.94,61600.0,39.7737,39.7936,39.6875,39.7273,61600.0
2007-07-30 15:45:00,59.92,59.92,59.75,59.78,39600.0,39.714,39.714,39.6013,39.6212,39600.0
2007-07-30 15:50:00,59.76,59.8,59.63,59.74,85400.0,39.608,39.6345,39.5218,39.5947,85400.0
2007-07-30 15:55:00,59.76,59.77,59.68,59.69,48200.0,39.608,39.6146,39.5549,39.5616,48200.0
2007-07-31 09:30:00,60.55,60.75,60.5,60.67,87800.0,40.1316,40.2641,40.0984,40.2111,87800.0
2007-07-31 09:35:00,60.73,60.75,60.35,60.45,74600.0,40.2509,40.2641,39.999,40.0653,74600.0
2007-07-31 09:40:00,60.49,60.73,60.45,60.65,54400.0,40.0918,40.2509,40.0653,40.1978,54400.0
2007-07-31 09:45:00,60.6,61.16,60.48,60.95,173800.0,40.1647,40.5359,40.0852,40.3967,173800.0
2007-07-31 09:50:00,60.93,61.06,60.57,60.98,148400.0,40.3834,40.4696,40.1448,40.4166,148400.0
2007-07-31 09:55:00,60.98,61.03,60.21,60.47,94200.0,40.4166,40.4497,39.9062,40.0785,94200.0
2007-07-31 10:00:00,60.49,61.07,60.49,60.9,107000.0,40.0918,40.4762,40.0918,40.3635,107000.0
2007-07-31 10:05:00,60.91,60.91,60.73,60.88,72600.0,40.3702,40.3702,40.2509,40.3503,72600.0
2007-07-31 10:10:00,60.85,61.31,60.84,61.11,88400.0,40.3304,40.6353,40.3238,40.5027,88400.0
2007-07-31 10:15:00,61.12,61.13,60.85,60.98,129400.0,40.5094,40.516,40.3304,40.4166,129400.0
2007-07-31 10:20:00,60.98,61.13,60.76,60.82,76600.0,40.4166,40.516,40.2708,40.3105,76600.0
2007-07-31 10:25:00,60.78,60.86,60.4,60.43,74200.0,40.284,40.337,40.0322,40.052,74200.0
2007-07-31 10:30:00,60.42,60.52,60.38,60.4,42000.0,40.0454,40.1117,40.0189,40.0322,42000.0
2007-07-31 10:35:00,60.42,60.56,60.42,60.45,71200.0,40.0454,40.1382,40.0454,40.0653,71200.0
2007-07-31 10:40:00,60.45,60.56,60.45,60.5,60600.0,40.0653,40.1382,40.0653,40.0984,60600.0
2007-07-31 10:45:00,60.52,60.53,60.2,60.27,74800.0,40.1117,40.1183,39.8996,39.946,74800.0
2007-07-31 10:50:00,60.27,60.33,60.1,60.2,52800.0,39.946,39.9858,39.8333,39.8996,52800.0
2007-07-31 10:55:00,60.16,60.44,60.16,60.41,61000.0,39.8731,40.0587,39.8731,40.0388,61000.0
2007-07-31 11:00:00,60.41,60.73,60.34,60.67,84200.0,40.0388,40.2509,39.9924,40.2111,84200.0
2007-07-31 11:05:00,60.62,60.67,60.54,60.54,59200.0,40.178,40.2111,40.1249,40.1249,59200.0
2007-07-31 11:10:00,60.53,60.66,60.5,60.5,29800.0,40.1183,40.2045,40.0984,40.0984,29800.0
2007-07-31 11:15:00,60.54,60.6,60.52,60.56,17600.0,40.1249,40.1647,40.1117,40.1382,17600.0
2007-07-31 11:20:00,60.56,60.56,60.33,60.38,28800.0,40.1382,40.1382,39.9858,40.0189,28800.0
2007-07-31 11:25:00,60.38,60.73,60.34,60.73,32800.0,40.0189,40.2509,39.9924,40.2509,32800.0
2007-07-31 11:30:00,60.71,60.92,60.68,60.85,56000.0,40.2376,40.3768,40.2177,40.3304,56000.0
2007-07-31 11:35:00,60.85,60.9,60.77,60.79,58600.0,40.3304,40.3635,40.2774,40.2906,58600.0
2007-07-31 11:40:00,60.79,60.96,60.77,60.96,52400.0,40.2906,40.4033,40.2774,40.4033,52400.0
2007-07-31 11:45:00,60.94,61.11,60.92,61.04,85600.0,40.3901,40.5027,40.3768,40.4563,85600.0
2007-07-31 11:50:00,61.0,61.06,60.98,61.02,47200.0,40.4298,40.4696,40.4166,40.4431,47200.0
2007-07-31 11:55:00,61.03,61.08,60.9,60.92,58000.0,40.4497,40.4828,40.3635,40.3768,58000.0
2007-07-31 12:00:00,60.94,61.12,60.89,61.0,35600.0,40.3901,40.5094,40.3569,40.4298,35600.0
2007-07-31 12:05:00,60.97,61.05,60.87,61.05,37400.0,40.4099,40.463,40.3437,40.463,37400.0
2007-07-31 12:10:00,61.01,61.03,60.88,60.89,45000.0,40.4365,40.4497,40.3503,40.3569,45000.0
2007-07-31 12:15:00,60.89,60.94,60.86,60.9,13400.0,40.3569,40.3901,40.337,40.3635,13400.0
2007-07-31 12:20:00,60.92,60.99,60.89,60.95,21800.0,40.3768,40.4232,40.3569,40.3967,21800.0
2007-07-31 12:25:00,60.95,60.99,60.81,60.85,22800.0,40.3967,40.4232,40.3039,40.3304,22800.0
2007-07-31 12:30:00,60.85,60.89,60.7,60.7,49200.0,40.3304,40.3569,40.231,40.231,49200.0
2007-07-31 12:35:00,60.73,60.73,60.62,60.7,37800.0,40.2509,40.2509,40.178,40.231,37800.0
2007-07-31 12:40:00,60.71,60.84,60.67,60.73,37200.0,40.2376,40.3238,40.2111,40.2509,37200.0
2007-07-31 12:45:00,60.74,60.93,60.73,60.93,30000.0,40.2575,40.3834,40.2509,40.3834,30000.0
2007-07-31 12:50:00,60.87,60.99,60.8,60.82,31800.0,40.3437,40.4232,40.2973,40.3105,31800.0
2007-07-31 12:55:00,60.81,60.88,60.79,60.87,20600.0,40.3039,40.3503,40.2906,40.3437,20600.0
2007-07-31 13:00:00,60.9,60.93,60.74,60.85,31200.0,40.3635,40.3834,40.2575,40.3304,31200.0
2007-07-31 13:05:00,60.85,60.87,60.65,60.81,28600.0,40.3304,40.3437,40.1978,40.3039,28600.0
2007-07-31 13:10:00,60.83,60.94,60.81,60.81,36800.0,40.3172,40.3901,40.3039,40.3039,36800.0
2007-07-31 13:15:00,60.81,60.81,60.62,60.72,18600.0,40.3039,40.3039,40.178,40.2442,18600.0
2007-07-31 13:20:00,60.7,60.72,60.55,60.55,30000.0,40.231,40.2442,40.1316,40.1316,30000.0
2007-07-31 13:25:00,60.55,60.61,60.49,60.49,20600.0,40.1316,40.1713,40.0918,40.0918,20600.0
2007-07-31 13:30:00,60.49,60.77,60.49,60.74,60600.0,40.0918,40.2774,40.0918,40.2575,60600.0
2007-07-31 13:35:00,60.72,61.02,60.69,60.98,65600.0,40.2442,40.4431,40.2244,40.4166,65600.0
2007-07-31 13:40:00,61.0,61.02,60.89,60.93,72600.0,40.4298,40.4431,40.3569,40.3834,72600.0
2007-07-31 13:45:00,60.93,61.04,60.92,60.94,77000.0,40.3834,40.4563,40.3768,40.3901,77000.0
2007-07-31 13:50:00,60.93,60.93,60.58,60.6,46200.0,40.3834,40.3834,40.1515,40.1647,46200.0
2007-07-31 13:55:00,60.61,60.66,60.42,60.51,92200.0,40.1713,40.2045,40.0454,40.1051,92200.0
2007-07-31 14:00:00,60.52,60.64,60.52,60.63,34000.0,40.1117,40.1912,40.1117,40.1846,34000.0
2007-07-31 14:05:00,60.65,60.65,60.44,60.44,23000.0,40.1978,40.1978,40.0587,40.0587,23000.0
2007-07-31 14:10:00,60.44,60.54,60.38,60.48,26400.0,40.0587,40.1249,40.0189,40.0852,26400.0
2007-07-31 14:15:00,60.49,60.68,60.49,60.64,49200.0,40.0918,40.2177,40.0918,40.1912,49200.0
2007-07-31 14:20:00,60.63,60.67,60.51,60.59,21200.0,40.1846,40.2111,40.1051,40.1581,21200.0
2007-07-31 14:25:00,60.58,60.75,60.54,60.6,88200.0,40.1515,40.2641,40.1249,40.1647,88200.0
2007-07-31 14:30:00,60.58,60.66,60.45,60.48,86400.0,40.1515,40.2045,40.0653,40.0852,86400.0
2007-07-31 14:35:00,60.45,60.51,60.35,60.5,184200.0,40.0653,40.1051,39.999,40.0984,184200.0
2007-07-31 14:40:00,60.48,60.6,60.45,60.5,73000.0,40.0852,40.1647,40.0653,40.0984,73000.0
2007-07-31 14:45:00,60.49,60.81,60.43,60.69,171000.0,40.0918,40.3039,40.052,40.2244,171000.0
2007-07-31 14:50:00,60.7,60.7,60.4,60.55,106800.0,40.231,40.231,40.0322,40.1316,106800.0
2007-07-31 14:55:00,60.52,60.54,60.41,60.45,116000.0,40.1117,40.1249,40.0388,40.0653,116000.0
2007-07-31 15:00:00,60.45,60.62,60.43,60.52,94200.0,40.0653,40.178,40.052,40.1117,94200.0
2007-07-31 15:05:00,60.52,60.64,60.5,60.58,74800.0,40.1117,40.1912,40.0984,40.1515,74800.0
2007-07-31 15:10:00,60.6,60.6,60.49,60.5,51200.0,40.1647,40.1647,40.0918,40.0984,51200.0
2007-07-31 15:15:00,60.5,60.61,60.47,60.6,71800.0,40.0984,40.1713,40.0785,40.1647,71800.0
2007-07-31 15:20:00,60.57,60.7,60.49,60.57,82000.0,40.1448,40.231,40.0918,40.1448,82000.0
2007-07-31 15:25:00,60.56,60.62,60.45,60.45,67000.0,40.1382,40.178,40.0653,40.0653,67000.0
2007-07-31 15:30:00,60.45,60.55,60.34,60.41,101800.0,40.0653,40.1316,39.9924,40.0388,101800.0
2007-07-31 15:35:00,60.4,60.47,60.1,60.1,199400.0,40.0322,40.0785,39.8333,39.8333,199400.0
2007-07-31 15:40:00,60.1,60.1,59.78,59.81,136800.0,39.8333,39.8333,39.6212,39.6411,136800.0
2007-07-31 15:45:00,59.84,59.88,59.66,59.8,68600.0,39.661,39.6875,39.5417,39.6345,68600.0
2007-07-31 15:50:00,59.84,59.84,59.55,59.62,188200.0,39.661,39.661,39.4688,39.5152,188200.0
2007-07-31 15:55:00,59.62,59.63,59.38,59.38,162000.0,39.5152,39.5218,39.3561,39.3561,162000.0
2007-08-01 09:30:00,58.96,59.49,58.92,59.34,71200.0,39.0777,39.429,39.0512,39.3296,71200.0
2007-08-01 09:35:00,59.4,59.99,59.07,59.6,104800.0,39.3694,39.7604,39.1507,39.5019,104800.0
2007-08-01 09:40:00,59.6,59.64,59.13,59.13,108000.0,39.5019,39.5284,39.1904,39.1904,108000.0
2007-08-01 09:45:00,59.13,59.3,58.59,58.81,85200.0,39.1904,39.3031,38.8325,38.9783,85200.0
2007-08-01 09:50:00,58.81,59.26,58.51,59.2,102400.0,38.9783,39.2766,38.7795,39.2368,102400.0
2007-08-01 09:55:00,59.24,59.24,58.76,58.9,73600.0,39.2633,39.2633,38.9452,39.038,73600.0
2007-08-01 10:00:00,58.85,59.32,58.75,58.88,91400.0,39.0048,39.3163,38.9386,39.0247,91400.0
2007-08-01 10:05:00,58.88,59.27,58.58,58.94,58600.0,39.0247,39.2832,38.8259,39.0645,58600.0
2007-08-01 10:10:00,58.97,59.24,58.88,59.24,44000.0,39.0844,39.2633,39.0247,39.2633,44000.0
2007-08-01 10:15:00,59.23,59.37,59.13,59.37,78000.0,39.2567,39.3495,39.1904,39.3495,78000.0
2007-08-01 10:20:00,59.31,59.47,59.3,59.38,42400.0,39.3097,39.4158,39.3031,39.3561,42400.0
2007-08-01 10:25:00,59.38,59.48,59.29,59.31,75200.0,39.3561,39.4224,39.2965,39.3097,75200.0
2007-08-01 10:30:00,59.32,59.41,59.15,59.2,55000.0,39.3163,39.376,39.2037,39.2368,55000.0
2007-08-01 10:35:00,59.2,59.3,59.05,59.15,77000.0,39.2368,39.3031,39.1374,39.2037,77000.0
2007-08-01 10:40:00,59.13,59.4,59.08,59.27,69000.0,39.1904,39.3694,39.1573,39.2832,69000.0
2007-08-01 10:45:00,59.27,59.27,59.06,59.16,63200.0,39.2832,39.2832,39.144,39.2103,63200.0
2007-08-01 10:50:00,59.16,59.37,59.1,59.15,51400.0,39.2103,39.3495,39.1705,39.2037,51400.0
2007-08-01 10:55:00,59.15,59.24,59.02,59.05,56400.0,39.2037,39.2633,39.1175,39.1374,56400.0
2007-08-01 11:00:00,59.03,59.05,58.84,58.88,73000.0,39.1241,39.1374,38.9982,39.0247,73000.0
2007-08-01 11:05:00,58.88,59.14,58.85,58.98,61800.0,39.0247,39.197,39.0048,39.091,61800.0
2007-08-01 11:10:00,59.01,59.27,58.95,59.02,72600.0,39.1109,39.2832,39.0711,39.1175,72600.0
2007-08-01 11:15:00,58.99,59.24,58.87,59.14,46800.0,39.0976,39.2633,39.0181,39.197,46800.0
2007-08-01 11:20:00,59.14,59.14,58.83,58.93,36600.0,39.197,39.197,38.9916,39.0579,36600.0
2007-08-01 11:25:00,58.89,59.02,58.81,58.92,42600.0,39.0313,39.1175,38.9783,39.0512,42600.0
2007-08-01 11:30:00,58.92,59.1,58.81,59.07,43600.0,39.0512,39.1705,38.9783,39.1507,43600.0
2007-08-01 11:35:00,59.07,59.27,59.04,59.24,51400.0,39.1507,39.2832,39.1308,39.2633,51400.0
2007-08-01 11:40:00,59.2,59.49,59.16,59.47,66200.0,39.2368,39.429,39.2103,39.4158,66200.0
2007-08-01 11:45:00,59.47,59.47,59.23,59.23,47400.0,39.4158,39.4158,39.2567,39.2567,47400.0
2007-08-01 11:50:00,59.23,59.33,59.18,59.22,38000.0,39.2567,39.323,39.2236,39.2501,38000.0
2007-08-01 11:55:00,59.23,59.73,59.22,59.67,53400.0,39.2567,39.5881,39.2501,39.5483,53400.0
2007-08-01 12:00:00,59.67,59.7,59.23,59.25,86400.0,39.5483,39.5682,39.2567,39.27,86400.0
2007-08-01 12:05:00,59.25,59.43,59.07,59.42,59200.0,39.27,39.3893,39.1507,39.3826,59200.0
2007-08-01 12:10:00,59.39,59.66,59.38,59.65,60600.0,39.3627,39.5417,39.3561,39.5351,60600.0
2007-08-01 12:15:00,59.6,59.91,59.6,59.77,53800.0,39.5019,39.7074,39.5019,39.6146,53800.0
2007-08-01 12:20:00,59.79,59.82,59.56,59.62,38000.0,39.6279,39.6477,39.4754,39.5152,38000.0
2007-08-01 12:25:00,59.57,59.92,59.53,59.92,51800.0,39.482,39.714,39.4555,39.714,51800.0
2007-08-01 12:30:00,59.9,60.08,59.89,60.0,67000.0,39.7008,39.8201,39.6941,39.767,67000.0
2007-08-01 12:35:00,60.0,60.16,60.0,60.02,35400.0,39.767,39.8731,39.767,39.7803,35400.0
2007-08-01 12:40:00,60.02,60.02,59.88,59.95,30600.0,39.7803,39.7803,39.6875,39.7339,30600.0
2007-08-01 12:45:00,59.95,60.04,59.92,59.93,19200.0,39.7339,39.7936,39.714,39.7206,19200.0
2007-08-01 12:50:00,59.93,59.97,59.51,59.57,46000.0,39.7206,39.7472,39.4423,39.482,46000.0
2007-08-01 12:55:00,59.57,59.79,59.57,59.77,15200.0,39.482,39.6279,39.482,39.6146,15200.0
2007-08-01 13:00:00,59.74,59.74,59.46,59.51,35600.0,39.5947,39.5947,39.4091,39.4423,35600.0
2007-08-01 13:05:00,59.49,59.56,59.32,59.51,43200.0,39.429,39.4754,39.3163,39.4423,43200.0
2007-08-01 13:10:00,59.47,59.52,59.38,59.38,26600.0,39.4158,39.4489,39.3561,39.3561,26600.0
2007-08-01 13:15:00,59.38,59.41,59.24,59.31,46200.0,39.3561,39.376,39.2633,39.3097,46200.0
2007-08-01 13:20:00,59.31,59.36,59.02,59.1,79200.0,39.3097,39.3429,39.1175,39.1705,79200.0
2007-08-01 13:25:00,59.1,59.4,59.08,59.19,77400.0,39.1705,39.3694,39.1573,39.2302,77400.0
2007-08-01 13:30:00,59.22,59.58,59.22,59.44,66200.0,39.2501,39.4887,39.2501,39.3959,66200.0
2007-08-01 13:35:00,59.44,59.51,59.24,59.34,29200.0,39.3959,39.4423,39.2633,39.3296,29200.0
2007-08-01 13:40:00,59.34,59.5,59.27,59.27,71200.0,39.3296,39.4356,39.2832,39.2832,71200.0
2007-08-01 13:45:00,59.24,59.26,59.04,59.13,33400.0,39.2633,39.2766,39.1308,39.1904,33400.0
2007-08-01 13:50:00,59.15,59.28,59.1,59.21,42600.0,39.2037,39.2898,39.1705,39.2434,42600.0
2007-08-01 13:55:00,59.24,59.24,58.93,58.99,60000.0,39.2633,39.2633,39.0579,39.0976,60000.0
2007-08-01 14:00:00,58.98,59.05,58.88,59.0,47600.0,39.091,39.1374,39.0247,39.1043,47600.0
2007-08-01 14:05:00,59.0,59.05,58.83,58.95,47800.0,39.1043,39.1374,38.9916,39.0711,47800.0
2007-08-01 14:10:00,58.91,59.0,58.79,58.83,33000.0,39.0446,39.1043,38.9651,38.9916,33000.0
2007-08-01 14:15:00,58.82,58.85,58.66,58.76,49400.0,38.985,39.0048,38.8789,38.9452,49400.0
2007-08-01 14:20:00,58.71,58.81,58.66,58.66,46400.0,38.912,38.9783,38.8789,38.8789,46400.0
2007-08-01 14:25:00,58.69,58.74,58.38,58.43,128800.0,38.8988,38.9319,38.6933,38.7265,128800.0
2007-08-01 14:30:00,58.43,58.59,58.41,58.54,84200.0,38.7265,38.8325,38.7132,38.7994,84200.0
2007-08-01 14:35:00,58.58,58.58,58.41,58.5,111200.0,38.8259,38.8259,38.7132,38.7729,111200.0
2007-08-01 14:40:00,58.49,58.56,58.33,58.34,105400.0,38.7662,38.8126,38.6602,38.6668,105400.0
2007-08-01 14:45:00,58.38,58.5,58.31,58.43,86200.0,38.6933,38.7729,38.6469,38.7265,86200.0
2007-08-01 14:50:00,58.42,58.55,58.38,58.46,51000.0,38.7198,38.806,38.6933,38.7464,51000.0
2007-08-01 14:55:00,58.44,58.51,58.31,58.49,65400.0,38.7331,38.7795,38.6469,38.7662,65400.0
2007-08-01 15:00:00,58.48,58.86,58.43,58.48,132800.0,38.7596,39.0115,38.7265,38.7596,132800.0
2007-08-01 15:05:00,58.54,58.6,58.44,58.46,74000.0,38.7994,38.8391,38.7331,38.7464,74000.0
2007-08-01 15:10:00,58.49,58.85,58.38,58.7,101800.0,38.7662,39.0048,38.6933,38.9054,101800.0
2007-08-01 15:15:00,58.7,59.02,58.56,58.83,88600.0,38.9054,39.1175,38.8126,38.9916,88600.0
2007-08-01 15:20:00,58.77,58.83,58.57,58.57,57400.0,38.9518,38.9916,38.8193,38.8193,57400.0
2007-08-01 15:25:00,58.58,59.06,58.54,58.9,75600.0,38.8259,39.144,38.7994,39.038,75600.0
2007-08-01 15:30:00,58.86,59.09,58.71,58.9,106000.0,39.0115,39.1639,38.912,39.038,106000.0
2007-08-01 15:35:00,58.88,59.28,58.79,59.28,113400.0,39.0247,39.2898,38.9651,39.2898,113400.0
2007-08-01 15:40:00,59.26,59.7,59.19,59.65,164800.0,39.2766,39.5682,39.2302,39.5351,164800.0
2007-08-01 15:45:00,59.63,59.68,59.46,59.57,89800.0,39.5218,39.5549,39.4091,39.482,89800.0
2007-08-01 15:50:00,59.57,59.99,59.54,59.95,72600.0,39.482,39.7604,39.4622,39.7339,72600.0
2007-08-01 15:55:00,59.9,60.25,59.88,60.13,156200.0,39.7008,39.9327,39.6875,39.8532,156200.0
2007-08-02 09:30:00,60.72,60.72,59.94,59.94,400.0,40.2442,40.2442,39.7273,39.7273,400.0
2007-08-02 09:35:00,59.71,60.4,59.68,60.2,164000.0,39.5748,40.0322,39.5549,39.8996,164000.0
2007-08-02 09:40:00,60.19,60.9,60.1,60.68,143000.0,39.893,40.3635,39.8333,40.2177,143000.0
2007-08-02 09:45:00,60.63,60.83,60.59,60.83,59800.0,40.1846,40.3172,40.1581,40.3172,59800.0
2007-08-02 09:50:00,60.83,61.35,60.74,61.03,112600.0,40.3172,40.6618,40.2575,40.4497,112600.0
2007-08-02 09:55:00,61.06,62.05,60.92,62.04,174800.0,40.4696,41.1257,40.3768,41.1191,174800.0
2007-08-02 10:00:00,62.04,62.05,61.35,61.5,197200.0,41.1191,41.1257,40.6618,40.7612,197200.0
2007-08-02 10:05:00,61.47,61.5,61.2,61.31,96800.0,40.7413,40.7612,40.5624,40.6353,96800.0
2007-08-02 10:10:00,61.3,61.38,61.18,61.32,64200.0,40.6287,40.6817,40.5491,40.6419,64200.0
2007-08-02 10:15:00,61.37,61.61,61.04,61.07,92000.0,40.6751,40.8341,40.4563,40.4762,92000.0
2007-08-02 10:20:00,61.05,61.24,60.95,61.19,75400.0,40.463,40.5889,40.3967,40.5558,75400.0
2007-08-02 10:25:00,61.16,61.39,61.04,61.13,54400.0,40.5359,40.6883,40.4563,40.516,54400.0
2007-08-02 10:30:00,61.13,61.24,61.06,61.15,78200.0,40.516,40.5889,40.4696,40.5292,78200.0
2007-08-02 10:35:00,61.15,61.23,61.12,61.12,23800.0,40.5292,40.5823,40.5094,40.5094,23800.0
2007-08-02 10:40:00,61.12,61.29,61.04,61.29,76000.0,40.5094,40.622,40.4563,40.622,76000.0
2007-08-02 10:45:00,61.29,61.39,61.26,61.35,34600.0,40.622,40.6883,40.6021,40.6618,34600.0
2007-08-02 10:50:00,61.35,61.54,61.34,61.54,49400.0,40.6618,40.7877,40.6552,40.7877,49400.0
2007-08-02 10:55:00,61.51,61.78,61.49,61.59,69800.0,40.7678,40.9468,40.7546,40.8209,69800.0
2007-08-02 11:00:00,61.58,61.79,61.5,61.75,99600.0,40.8142,40.9534,40.7612,40.9269,99600.0
2007-08-02 11:05:00,61.74,61.95,61.7,61.79,135200.0,40.9203,41.0595,40.8938,40.9534,135200.0
2007-08-02 11:10:00,61.76,61.8,61.66,61.73,163800.0,40.9335,40.9601,40.8673,40.9137,163800.0
2007-08-02 11:15:00,61.72,61.77,61.66,61.72,76000.0,40.907,40.9402,40.8673,40.907,76000.0
2007-08-02 11:20:00,61.7,61.77,61.6,61.65,103600.0,40.8938,40.9402,40.8275,40.8606,103600.0
2007-08-02 11:25:00,61.66,61.9,61.65,61.88,188000.0,40.8673,41.0263,40.8606,41.0131,188000.0
2007-08-02 11:30:00,61.88,61.96,61.81,61.88,90600.0,41.0131,41.0661,40.9667,41.0131,90600.0
2007-08-02 11:35:00,61.88,61.97,61.86,61.9,46400.0,41.0131,41.0727,40.9998,41.0263,46400.0
2007-08-02 11:40:00,61.93,62.1,61.85,62.1,43800.0,41.0462,41.1589,40.9932,41.1589,43800.0
2007-08-02 11:45:00,62.09,62.13,62.0,62.0,62400.0,41.1523,41.1788,41.0926,41.0926,62400.0
2007-08-02 11:50:00,62.0,62.02,61.88,61.88,56200.0,41.0926,41.1059,41.0131,41.0131,56200.0
2007-08-02 11:55:00,61.89,61.96,61.76,61.83,82800.0,41.0197,41.0661,40.9335,40.9799,82800.0
2007-08-02 12:00:00,61.81,61.87,61.56,61.6,60400.0,40.9667,41.0064,40.801,40.8275,60400.0
2007-08-02 12:05:00,61.63,61.63,61.5,61.57,51200.0,40.8474,40.8474,40.7612,40.8076,51200.0
2007-08-02 12:10:00,61.57,61.59,61.51,61.51,43600.0,40.8076,40.8209,40.7678,40.7678,43600.0
2007-08-02 12:15:00,61.51,61.51,61.15,61.18,124600.0,40.7678,40.7678,40.5292,40.5491,124600.0
2007-08-02 12:20:00,61.16,61.24,61.11,61.24,35400.0,40.5359,40.5889,40.5027,40.5889,35400.0
2007-08-02 12:25:00,61.24,61.44,61.17,61.27,45400.0,40.5889,40.7214,40.5425,40.6088,45400.0
2007-08-02 12:30:00,61.27,61.55,61.22,61.52,117200.0,40.6088,40.7944,40.5756,40.7745,117200.0
2007-08-02 12:35:00,61.49,61.57,61.42,61.54,36400.0,40.7546,40.8076,40.7082,40.7877,36400.0
2007-08-02 12:40:00,61.56,61.57,61.54,61.54,23400.0,40.801,40.8076,40.7877,40.7877,23400.0
2007-08-02 12:45:00,61.53,61.55,61.41,61.49,29600.0,40.7811,40.7944,40.7016,40.7546,29600.0
2007-08-02 12:50:00,61.51,61.54,61.4,61.54,27200.0,40.7678,40.7877,40.6949,40.7877,27200.0
2007-08-02 12:55:00,61.56,61.81,61.54,61.69,68800.0,40.801,40.9667,40.7877,40.8871,68800.0
2007-08-02 13:00:00,61.69,61.77,61.56,61.57,39000.0,40.8871,40.9402,40.801,40.8076,39000.0
2007-08-02 13:05:00,61.57,61.58,61.25,61.37,63600.0,40.8076,40.8142,40.5955,40.6751,63600.0
2007-08-02 13:10:00,61.38,61.59,61.31,61.55,33800.0,40.6817,40.8209,40.6353,40.7944,33800.0
2007-08-02 13:15:00,61.55,61.63,61.4,61.62,41400.0,40.7944,40.8474,40.6949,40.8407,41400.0
2007-08-02 13:20:00,61.62,61.62,61.44,61.52,32600.0,40.8407,40.8407,40.7214,40.7745,32600.0
2007-08-02 13:25:00,61.51,61.63,61.46,61.57,39600.0,40.7678,40.8474,40.7347,40.8076,39600.0
2007-08-02 13:30:00,61.59,61.79,61.55,61.73,44800.0,40.8209,40.9534,40.7944,40.9137,44800.0
2007-08-02 13:35:00,61.72,61.85,61.68,61.82,41400.0,40.907,40.9932,40.8805,40.9733,41400.0
2007-08-02 13:40:00,61.81,62.05,61.81,62.02,30800.0,40.9667,41.1257,40.9667,41.1059,30800.0
2007-08-02 13:45:00,62.01,62.24,61.85,61.85,95400.0,41.0992,41.2517,40.9932,40.9932,95400.0
2007-08-02 13:50:00,61.82,61.85,61.45,61.59,126800.0,40.9733,40.9932,40.7281,40.8209,126800.0
2007-08-02 13:55:00,61.58,61.69,61.5,61.58,34400.0,40.8142,40.8871,40.7612,40.8142,34400.0
2007-08-02 14:00:00,61.63,61.82,61.6,61.79,33800.0,40.8474,40.9733,40.8275,40.9534,33800.0
2007-08-02 14:05:00,61.79,61.91,61.69,61.87,34000.0,40.9534,41.033,40.8871,41.0064,34000.0
2007-08-02 14:10:00,61.88,61.88,61.75,61.83,45000.0,41.0131,41.0131,40.9269,40.9799,45000.0
2007-08-02 14:15:00,61.91,61.91,61.72,61.81,32000.0,41.033,41.033,40.907,40.9667,32000.0
2007-08-02 14:20:00,61.75,61.98,61.75,61.96,30200.0,40.9269,41.0794,40.9269,41.0661,30200.0
2007-08-02 14:25:00,61.96,61.97,61.7,61.78,48400.0,41.0661,41.0727,40.8938,40.9468,48400.0
2007-08-02 14:30:00,61.78,61.97,61.75,61.83,47000.0,40.9468,41.0727,40.9269,40.9799,47000.0
2007-08-02 14:35:00,61.83,61.85,61.68,61.7,46400.0,40.9799,40.9932,40.8805,40.8938,46400.0
2007-08-02 14:40:00,61.67,61.83,61.63,61.73,65400.0,40.8739,40.9799,40.8474,40.9137,65400.0
2007-08-02 14:45:00,61.74,61.84,61.63,61.79,32800.0,40.9203,40.9866,40.8474,40.9534,32800.0
2007-08-02 14:50:00,61.83,61.88,61.8,61.81,25000.0,40.9799,41.0131,40.9601,40.9667,25000.0
2007-08-02 14:55:00,61.79,61.81,61.7,61.75,37000.0,40.9534,40.9667,40.8938,40.9269,37000.0
2007-08-02 15:00:00,61.75,61.81,61.54,61.77,60600.0,40.9269,40.9667,40.7877,40.9402,60600.0
2007-08-02 15:05:00,61.77,61.88,61.69,61.88,38200.0,40.9402,41.0131,40.8871,41.0131,38200.0
2007-08-02 15:10:00,61.88,61.91,61.74,61.81,38200.0,41.0131,41.033,40.9203,40.9667,38200.0
2007-08-02 15:15:00,61.81,61.97,61.81,61.94,55000.0,40.9667,41.0727,40.9667,41.0528,55000.0
2007-08-02 15:20:00,61.94,62.26,61.9,62.21,142400.0,41.0528,41.2649,41.0263,41.2318,142400.0
2007-08-02 15:25:00,62.21,62.45,62.06,62.41,81200.0,41.2318,41.3909,41.1324,41.3643,81200.0
2007-08-02 15:30:00,62.42,62.61,62.32,62.38,97600.0,41.371,41.4969,41.3047,41.3445,97600.0
2007-08-02 15:35:00,62.38,62.38,62.22,62.35,117400.0,41.3445,41.3445,41.2384,41.3246,117400.0
2007-08-02 15:40:00,62.35,62.35,62.2,62.29,109200.0,41.3246,41.3246,41.2252,41.2848,109200.0
2007-08-02 15:45:00,62.31,62.48,62.26,62.48,77000.0,41.2981,41.4107,41.2649,41.4107,77000.0
2007-08-02 15:50:00,62.48,62.5,62.33,62.41,121000.0,41.4107,41.424,41.3113,41.3643,121000.0
2007-08-02 15:55:00,62.42,62.56,62.39,62.51,114600.0,41.371,41.4638,41.3511,41.4306,114600.0
2007-08-03 09:30:00,61.88,62.99,61.88,62.89,2000.0,41.0131,41.7488,41.0131,41.6825,2000.0
2007-08-03 09:35:00,62.29,62.71,62.08,62.58,100600.0,41.2848,41.5632,41.1456,41.477,100600.0
2007-08-03 09:40:00,62.57,62.57,61.6,62.35,69200.0,41.4704,41.4704,40.8275,41.3246,69200.0
2007-08-03 09:45:00,62.37,62.51,61.67,61.7,34600.0,41.3378,41.4306,40.8739,40.8938,34600.0
2007-08-03 09:50:00,61.71,61.81,61.63,61.65,67200.0,40.9004,40.9667,40.8474,40.8606,67200.0
2007-08-03 09:55:00,61.66,61.72,61.52,61.68,55600.0,40.8673,40.907,40.7745,40.8805,55600.0
2007-08-03 10:00:00,61.71,61.73,61.5,61.51,72200.0,40.9004,40.9137,40.7612,40.7678,72200.0
2007-08-03 10:05:00,61.47,61.63,61.38,61.49,102600.0,40.7413,40.8474,40.6817,40.7546,102600.0
2007-08-03 10:10:00,61.46,61.52,61.2,61.31,71600.0,40.7347,40.7745,40.5624,40.6353,71600.0
2007-08-03 10:15:00,61.28,61.46,61.24,61.39,45400.0,40.6154,40.7347,40.5889,40.6883,45400.0
2007-08-03 10:20:00,61.4,61.46,61.24,61.44,41800.0,40.6949,40.7347,40.5889,40.7214,41800.0
2007-08-03 10:25:00,61.44,61.5,61.33,61.41,59600.0,40.7214,40.7612,40.6485,40.7016,59600.0
2007-08-03 10:30:00,61.41,61.69,61.41,61.69,71600.0,40.7016,40.8871,40.7016,40.8871,71600.0
2007-08-03 10:35:00,61.65,61.9,61.59,61.74,54600.0,40.8606,41.0263,40.8209,40.9203,54600.0
2007-08-03 10:40:00,61.74,61.88,61.47,61.62,53800.0,40.9203,41.0131,40.7413,40.8407,53800.0
2007-08-03 10:45:00,61.62,61.65,61.4,61.55,37400.0,40.8407,40.8606,40.6949,40.7944,37400.0
2007-08-03 10:50:00,61.54,61.74,61.53,61.68,31800.0,40.7877,40.9203,40.7811,40.8805,31800.0
2007-08-03 10:55:00,61.68,61.93,61.66,61.74,51200.0,40.8805,41.0462,40.8673,40.9203,51200.0
2007-08-03 11:00:00,61.74,61.81,61.59,61.72,58400.0,40.9203,40.9667,40.8209,40.907,58400.0
2007-08-03 11:05:00,61.72,61.81,61.52,61.52,35200.0,40.907,40.9667,40.7745,40.7745,35200.0
2007-08-03 11:10:00,61.53,61.81,61.5,61.62,39400.0,40.7811,40.9667,40.7612,40.8407,39400.0
2007-08-03 11:15:00,61.59,61.77,61.52,61.59,39400.0,40.8209,40.9402,40.7745,40.8209,39400.0
2007-08-03 11:20:00,61.63,61.66,61.52,61.59,39000.0,40.8474,40.8673,40.7745,40.8209,39000.0
2007-08-03 11:25:00,61.59,61.68,61.45,61.55,61200.0,40.8209,40.8805,40.7281,40.7944,61200.0
2007-08-03 11:30:00,61.55,61.55,61.39,61.49,58800.0,40.7944,40.7944,40.6883,40.7546,58800.0
2007-08-03 11:35:00,61.46,61.54,61.37,61.54,28600.0,40.7347,40.7877,40.6751,40.7877,28600.0
2007-08-03 11:40:00,61.55,61.58,61.41,61.43,35400.0,40.7944,40.8142,40.7016,40.7148,35400.0
2007-08-03 11:45:00,61.43,61.68,61.43,61.54,53200.0,40.7148,40.8805,40.7148,40.7877,53200.0
2007-08-03 11:50:00,61.58,61.58,61.46,61.52,46600.0,40.8142,40.8142,40.7347,40.7745,46600.0
2007-08-03 11:55:00,61.53,61.64,61.46,61.49,79400.0,40.7811,40.854,40.7347,40.7546,79400.0
2007-08-03 12:00:00,61.49,61.6,61.42,61.54,55000.0,40.7546,40.8275,40.7082,40.7877,55000.0
2007-08-03 12:05:00,61.53,61.58,61.33,61.42,48800.0,40.7811,40.8142,40.6485,40.7082,48800.0
2007-08-03 12:10:00,61.44,61.54,61.32,61.35,44400.0,40.7214,40.7877,40.6419,40.6618,44400.0
2007-08-03 12:15:00,61.37,61.53,61.37,61.42,36000.0,40.6751,40.7811,40.6751,40.7082,36000.0
2007-08-03 12:20:00,61.45,61.48,61.42,61.44,26600.0,40.7281,40.748,40.7082,40.7214,26600.0
2007-08-03 12:25:00,61.44,61.44,61.32,61.36,20800.0,40.7214,40.7214,40.6419,40.6684,20800.0
2007-08-03 12:30:00,61.36,61.45,61.33,61.43,31400.0,40.6684,40.7281,40.6485,40.7148,31400.0
2007-08-03 12:35:00,61.44,61.54,61.39,61.54,28200.0,40.7214,40.7877,40.6883,40.7877,28200.0
2007-08-03 12:40:00,61.52,61.58,61.44,61.49,25800.0,40.7745,40.8142,40.7214,40.7546,25800.0
2007-08-03 12:45:00,61.47,61.51,61.39,61.45,41200.0,40.7413,40.7678,40.6883,40.7281,41200.0
2007-08-03 12:50:00,61.43,61.43,61.29,61.34,31000.0,40.7148,40.7148,40.622,40.6552,31000.0
2007-08-03 12:55:00,61.33,61.38,61.17,61.35,64400.0,40.6485,40.6817,40.5425,40.6618,64400.0
2007-08-03 13:00:00,61.34,61.37,61.25,61.3,23400.0,40.6552,40.6751,40.5955,40.6287,23400.0
2007-08-03 13:05:00,61.29,61.29,61.13,61.22,38000.0,40.622,40.622,40.516,40.5756,38000.0
2007-08-03 13:10:00,61.24,61.38,61.21,61.27,24600.0,40.5889,40.6817,40.569,40.6088,24600.0
2007-08-03 13:15:00,61.27,61.34,61.2,61.25,34000.0,40.6088,40.6552,40.5624,40.5955,34000.0
2007-08-03 13:20:00,61.27,61.33,61.2,61.3,55200.0,40.6088,40.6485,40.5624,40.6287,55200.0
2007-08-03 13:25:00,61.3,61.37,61.29,61.32,26400.0,40.6287,40.6751,40.622,40.6419,26400.0
2007-08-03 13:30:00,61.33,61.35,61.26,61.29,26600.0,40.6485,40.6618,40.6021,40.622,26600.0
2007-08-03 13:35:00,61.3,61.32,61.21,61.28,36200.0,40.6287,40.6419,40.569,40.6154,36200.0
2007-08-03 13:40:00,61.29,61.37,61.23,61.34,24000.0,40.622,40.6751,40.5823,40.6552,24000.0
2007-08-03 13:45:00,61.34,61.35,61.31,61.35,16400.0,40.6552,40.6618,40.6353,40.6618,16400.0
2007-08-03 13:50:00,61.37,61.47,61.37,61.4,19800.0,40.6751,40.7413,40.6751,40.6949,19800.0
2007-08-03 13:55:00,61.4,61.47,61.35,61.35,56200.0,40.6949,40.7413,40.6618,40.6618,56200.0
2007-08-03 14:00:00,61.36,61.54,61.35,61.5,37000.0,40.6684,40.7877,40.6618,40.7612,37000.0
2007-08-03 14:05:00,61.47,61.51,61.45,61.47,35600.0,40.7413,40.7678,40.7281,40.7413,35600.0
2007-08-03 14:10:00,61.51,61.51,61.34,61.4,39800.0,40.7678,40.7678,40.6552,40.6949,39800.0
2007-08-03 14:15:00,61.38,61.41,61.26,61.32,49400.0,40.6817,40.7016,40.6021,40.6419,49400.0
2007-08-03 14:20:00,61.31,61.31,61.06,61.06,57400.0,40.6353,40.6353,40.4696,40.4696,57400.0
2007-08-03 14:25:00,61.05,61.08,60.83,60.83,68800.0,40.463,40.4828,40.3172,40.3172,68800.0
2007-08-03 14:30:00,60.82,61.05,60.82,60.9,62000.0,40.3105,40.463,40.3105,40.3635,62000.0
2007-08-03 14:35:00,60.93,61.13,60.92,60.96,59400.0,40.3834,40.516,40.3768,40.4033,59400.0
2007-08-03 14:40:00,60.95,61.08,60.93,60.94,48800.0,40.3967,40.4828,40.3834,40.3901,48800.0
2007-08-03 14:45:00,60.98,61.13,60.93,60.95,74400.0,40.4166,40.516,40.3834,40.3967,74400.0
2007-08-03 14:50:00,60.97,61.05,60.78,60.78,94200.0,40.4099,40.463,40.284,40.284,94200.0
2007-08-03 14:55:00,60.8,61.02,60.68,60.86,56200.0,40.2973,40.4431,40.2177,40.337,56200.0
2007-08-03 15:00:00,60.85,60.95,60.52,60.73,93600.0,40.3304,40.3967,40.1117,40.2509,93600.0
2007-08-03 15:05:00,60.73,60.9,60.6,60.68,120400.0,40.2509,40.3635,40.1647,40.2177,120400.0
2007-08-03 15:10:00,60.67,60.87,60.67,60.7,61200.0,40.2111,40.3437,40.2111,40.231,61200.0
2007-08-03 15:15:00,60.72,60.74,60.55,60.68,64000.0,40.2442,40.2575,40.1316,40.2177,64000.0
2007-08-03 15:20:00,60.68,60.85,60.43,60.45,135600.0,40.2177,40.3304,40.052,40.0653,135600.0
2007-08-03 15:25:00,60.45,60.55,60.15,60.15,151800.0,40.0653,40.1316,39.8665,39.8665,151800.0
2007-08-03 15:30:00,60.15,60.47,60.01,60.33,124000.0,39.8665,40.0785,39.7737,39.9858,124000.0
2007-08-03 15:35:00,60.35,60.37,60.2,60.2,89800.0,39.999,40.0123,39.8996,39.8996,89800.0
2007-08-03 15:40:00,60.23,60.5,60.15,60.44,116000.0,39.9195,40.0984,39.8665,40.0587,116000.0
2007-08-03 15:45:00,60.44,60.48,60.05,60.09,102600.0,40.0587,40.0852,39.8002,39.8267,102600.0
2007-08-03 15:50:00,60.1,60.21,60.0,60.04,96000.0,39.8333,39.9062,39.767,39.7936,96000.0
2007-08-03 15:55:00,60.04,60.2,59.99,59.99,137800.0,39.7936,39.8996,39.7604,39.7604,137800.0
2007-08-06 09:30:00,59.98,60.5,59.93,60.24,96600.0,39.7538,40.0984,39.7206,39.9261,96600.0
2007-08-06 09:35:00,60.24,60.33,59.6,59.86,102400.0,39.9261,39.9858,39.5019,39.6742,102400.0
2007-08-06 09:40:00,59.91,60.02,59.69,59.74,107200.0,39.7074,39.7803,39.5616,39.5947,107200.0
2007-08-06 09:45:00,59.73,59.77,59.32,59.35,95200.0,39.5881,39.6146,39.3163,39.3362,95200.0
2007-08-06 09:50:00,59.31,59.6,59.08,59.6,90000.0,39.3097,39.5019,39.1573,39.5019,90000.0
2007-08-06 09:55:00,59.63,60.39,59.45,60.39,75600.0,39.5218,40.0255,39.4025,40.0255,75600.0
2007-08-06 10:00:00,60.45,60.6,60.04,60.1,77200.0,40.0653,40.1647,39.7936,39.8333,77200.0
2007-08-06 10:05:00,60.15,60.53,60.11,60.41,109400.0,39.8665,40.1183,39.8399,40.0388,109400.0
2007-08-06 10:10:00,60.44,60.44,59.72,59.76,104400.0,40.0587,40.0587,39.5815,39.608,104400.0
2007-08-06 10:15:00,59.81,60.41,59.76,60.35,82200.0,39.6411,40.0388,39.608,39.999,82200.0
2007-08-06 10:20:00,60.35,60.48,60.3,60.35,56600.0,39.999,40.0852,39.9659,39.999,56600.0
2007-08-06 10:25:00,60.39,60.43,60.16,60.16,75600.0,40.0255,40.052,39.8731,39.8731,75600.0
2007-08-06 10:30:00,60.16,60.19,60.0,60.01,67800.0,39.8731,39.893,39.767,39.7737,67800.0
2007-08-06 10:35:00,60.0,60.37,59.99,60.29,51600.0,39.767,40.0123,39.7604,39.9592,51600.0
2007-08-06 10:40:00,60.27,60.3,60.15,60.17,45200.0,39.946,39.9659,39.8665,39.8797,45200.0
2007-08-06 10:45:00,60.16,60.24,60.1,60.2,56000.0,39.8731,39.9261,39.8333,39.8996,56000.0
2007-08-06 10:50:00,60.23,60.27,60.05,60.11,50400.0,39.9195,39.946,39.8002,39.8399,50400.0
2007-08-06 10:55:00,60.1,60.25,60.01,60.2,45600.0,39.8333,39.9327,39.7737,39.8996,45600.0
2007-08-06 11:00:00,60.22,60.38,60.07,60.07,84400.0,39.9129,40.0189,39.8134,39.8134,84400.0
2007-08-06 11:05:00,60.08,60.22,60.06,60.06,59000.0,39.8201,39.9129,39.8068,39.8068,59000.0
2007-08-06 11:10:00,60.05,60.11,59.9,60.0,82400.0,39.8002,39.8399,39.7008,39.767,82400.0
2007-08-06 11:15:00,60.0,60.3,59.97,60.24,35800.0,39.767,39.9659,39.7472,39.9261,35800.0
2007-08-06 11:20:00,60.26,60.51,60.18,60.4,68200.0,39.9394,40.1051,39.8863,40.0322,68200.0
2007-08-06 11:25:00,60.42,60.7,60.4,60.69,51600.0,40.0454,40.231,40.0322,40.2244,51600.0
2007-08-06 11:30:00,60.63,60.69,60.55,60.59,73600.0,40.1846,40.2244,40.1316,40.1581,73600.0
2007-08-06 11:35:00,60.57,60.74,60.55,60.68,62200.0,40.1448,40.2575,40.1316,40.2177,62200.0
2007-08-06 11:40:00,60.68,60.88,60.63,60.82,39800.0,40.2177,40.3503,40.1846,40.3105,39800.0
2007-08-06 11:45:00,60.87,61.26,60.84,61.04,87600.0,40.3437,40.6021,40.3238,40.4563,87600.0
2007-08-06 11:50:00,61.04,61.22,61.02,61.05,37800.0,40.4563,40.5756,40.4431,40.463,37800.0
2007-08-06 11:55:00,61.06,61.13,61.0,61.0,66000.0,40.4696,40.516,40.4298,40.4298,66000.0
2007-08-06 12:00:00,60.96,61.04,60.77,60.79,50000.0,40.4033,40.4563,40.2774,40.2906,50000.0
2007-08-06 12:05:00,60.77,60.84,60.73,60.8,32400.0,40.2774,40.3238,40.2509,40.2973,32400.0
2007-08-06 12:10:00,60.79,61.1,60.78,60.8,61800.0,40.2906,40.4961,40.284,40.2973,61800.0
2007-08-06 12:15:00,60.77,60.82,60.6,60.6,30200.0,40.2774,40.3105,40.1647,40.1647,30200.0
2007-08-06 12:20:00,60.59,60.7,60.59,60.66,19600.0,40.1581,40.231,40.1581,40.2045,19600.0
2007-08-06 12:25:00,60.63,60.88,60.63,60.82,19200.0,40.1846,40.3503,40.1846,40.3105,19200.0
2007-08-06 12:30:00,60.83,61.01,60.83,61.01,24600.0,40.3172,40.4365,40.3172,40.4365,24600.0
2007-08-06 12:35:00,61.01,61.27,60.84,61.23,75400.0,40.4365,40.6088,40.3238,40.5823,75400.0
2007-08-06 12:40:00,61.22,61.24,61.06,61.08,35200.0,40.5756,40.5889,40.4696,40.4828,35200.0
2007-08-06 12:45:00,61.03,61.24,60.99,61.19,26200.0,40.4497,40.5889,40.4232,40.5558,26200.0
2007-08-06 12:50:00,61.17,61.45,61.15,61.45,62200.0,40.5425,40.7281,40.5292,40.7281,62200.0
2007-08-06 12:55:00,61.45,61.47,61.3,61.32,36800.0,40.7281,40.7413,40.6287,40.6419,36800.0
2007-08-06 13:00:00,61.31,61.42,61.29,61.38,20400.0,40.6353,40.7082,40.622,40.6817,20400.0
2007-08-06 13:05:00,61.38,61.39,61.11,61.11,54800.0,40.6817,40.6883,40.5027,40.5027,54800.0
2007-08-06 13:10:00,61.12,61.13,60.96,61.08,39000.0,40.5094,40.516,40.4033,40.4828,39000.0
2007-08-06 13:15:00,61.09,61.37,60.98,61.32,42800.0,40.4895,40.6751,40.4166,40.6419,42800.0
2007-08-06 13:20:00,61.32,61.32,61.13,61.24,9400.0,40.6419,40.6419,40.516,40.5889,9400.0
2007-08-06 13:25:00,61.25,61.27,61.13,61.15,21800.0,40.5955,40.6088,40.516,40.5292,21800.0
2007-08-06 13:30:00,61.13,61.18,61.06,61.17,24200.0,40.516,40.5491,40.4696,40.5425,24200.0
2007-08-06 13:35:00,61.17,61.31,61.12,61.31,31800.0,40.5425,40.6353,40.5094,40.6353,31800.0
2007-08-06 13:40:00,61.29,61.41,61.27,61.35,31600.0,40.622,40.7016,40.6088,40.6618,31600.0
2007-08-06 13:45:00,61.35,61.38,61.26,61.3,38600.0,40.6618,40.6817,40.6021,40.6287,38600.0
2007-08-06 13:50:00,61.29,61.61,61.25,61.52,89000.0,40.622,40.8341,40.5955,40.7745,89000.0
2007-08-06 13:55:00,61.52,61.6,61.45,61.56,63200.0,40.7745,40.8275,40.7281,40.801,63200.0
2007-08-06 14:00:00,61.53,61.63,61.47,61.52,37800.0,40.7811,40.8474,40.7413,40.7745,37800.0
2007-08-06 14:05:00,61.52,61.91,61.48,61.8,68800.0,40.7745,41.033,40.748,40.9601,68800.0
2007-08-06 14:10:00,61.77,61.88,61.66,61.81,38600.0,40.9402,41.0131,40.8673,40.9667,38600.0
2007-08-06 14:15:00,61.82,61.87,61.73,61.85,59400.0,40.9733,41.0064,40.9137,40.9932,59400.0
2007-08-06 14:20:00,61.86,61.89,61.7,61.77,40400.0,40.9998,41.0197,40.8938,40.9402,40400.0
2007-08-06 14:25:00,61.77,61.79,61.6,61.71,69400.0,40.9402,40.9534,40.8275,40.9004,69400.0
2007-08-06 14:30:00,61.72,61.99,61.67,61.92,61200.0,40.907,41.086,40.8739,41.0396,61200.0
2007-08-06 14:35:00,61.87,62.39,61.87,62.38,112400.0,41.0064,41.3511,41.0064,41.3445,112400.0
2007-08-06 14:40:00,62.4,62.52,62.3,62.33,80000.0,41.3577,41.4373,41.2914,41.3113,80000.0
2007-08-06 14:45:00,62.31,62.38,62.25,62.28,39400.0,41.2981,41.3445,41.2583,41.2782,39400.0
2007-08-06 14:50:00,62.29,62.41,62.27,62.31,53400.0,41.2848,41.3643,41.2716,41.2981,53400.0
2007-08-06 14:55:00,62.31,62.31,62.04,62.23,55200.0,41.2981,41.2981,41.1191,41.245,55200.0
2007-08-06 15:00:00,62.17,62.38,62.12,62.12,55200.0,41.2053,41.3445,41.1721,41.1721,55200.0
2007-08-06 15:05:00,62.1,62.44,62.07,62.44,78400.0,41.1589,41.3842,41.139,41.3842,78400.0
2007-08-06 15:10:00,62.41,62.47,62.27,62.42,48400.0,41.3643,41.4041,41.2716,41.371,48400.0
2007-08-06 15:15:00,62.43,62.47,62.35,62.38,36000.0,41.3776,41.4041,41.3246,41.3445,36000.0
2007-08-06 15:20:00,62.37,62.4,62.19,62.34,60400.0,41.3378,41.3577,41.2185,41.318,60400.0
2007-08-06 15:25:00,62.33,62.52,62.27,62.51,129400.0,41.3113,41.4373,41.2716,41.4306,129400.0
2007-08-06 15:30:00,62.52,62.54,62.17,62.19,92200.0,41.4373,41.4505,41.2053,41.2185,92200.0
2007-08-06 15:35:00,62.17,62.37,62.07,62.34,94400.0,41.2053,41.3378,41.139,41.318,94400.0
2007-08-06 15:40:00,62.38,62.53,62.22,62.52,98600.0,41.3445,41.4439,41.2384,41.4373,98600.0
2007-08-06 15:45:00,62.52,62.87,62.4,62.41,114800.0,41.4373,41.6692,41.3577,41.3643,114800.0
2007-08-06 15:50:00,62.46,62.77,62.44,62.63,120200.0,41.3975,41.603,41.3842,41.5102,120200.0
2007-08-06 15:55:00,62.62,62.72,62.33,62.43,208600.0,41.5035,41.5698,41.3113,41.3776,208600.0
2007-08-07 09:30:00,62.04,62.04,61.5,61.72,61800.0,41.1191,41.1191,40.7612,40.907,61800.0
2007-08-07 09:35:00,61.73,61.87,61.63,61.79,38400.0,40.9137,41.0064,40.8474,40.9534,38400.0
2007-08-07 09:40:00,61.79,61.98,61.74,61.96,88600.0,40.9534,41.0794,40.9203,41.0661,88600.0
2007-08-07 09:45:00,61.96,62.0,61.62,61.87,96800.0,41.0661,41.0926,40.8407,41.0064,96800.0
2007-08-07 09:50:00,61.91,62.16,61.79,62.07,62400.0,41.033,41.1987,40.9534,41.139,62400.0
2007-08-07 09:55:00,62.12,62.47,62.08,62.24,82400.0,41.1721,41.4041,41.1456,41.2517,82400.0
2007-08-07 10:00:00,62.21,62.58,62.17,62.41,62800.0,41.2318,41.477,41.2053,41.3643,62800.0
2007-08-07 10:05:00,62.43,62.51,62.31,62.44,29000.0,41.3776,41.4306,41.2981,41.3842,29000.0
2007-08-07 10:10:00,62.44,62.45,62.19,62.22,27800.0,41.3842,41.3909,41.2185,41.2384,27800.0
2007-08-07 10:15:00,62.23,62.32,62.06,62.15,41800.0,41.245,41.3047,41.1324,41.192,41800.0
2007-08-07 10:20:00,62.12,62.14,61.98,62.04,17000.0,41.1721,41.1854,41.0794,41.1191,17000.0
2007-08-07 10:25:00,62.02,62.1,61.87,61.99,67200.0,41.1059,41.1589,41.0064,41.086,67200.0
2007-08-07 10:30:00,61.99,62.06,61.92,62.02,37200.0,41.086,41.1324,41.0396,41.1059,37200.0
2007-08-07 10:35:00,62.04,62.07,61.9,61.9,40400.0,41.1191,41.139,41.0263,41.0263,40400.0
2007-08-07 10:40:00,61.9,62.05,61.78,61.95,31200.0,41.0263,41.1257,40.9468,41.0595,31200.0
2007-08-07 10:45:00,61.95,62.12,61.92,62.07,30800.0,41.0595,41.1721,41.0396,41.139,30800.0
2007-08-07 10:50:00,62.07,62.16,62.06,62.09,9400.0,41.139,41.1987,41.1324,41.1523,9400.0
2007-08-07 10:55:00,62.08,62.09,62.0,62.03,12800.0,41.1456,41.1523,41.0926,41.1125,12800.0
2007-08-07 11:00:00,62.0,62.21,62.0,62.2,21200.0,41.0926,41.2318,41.0926,41.2252,21200.0
2007-08-07 11:05:00,62.41,62.41,62.08,62.16,28400.0,41.3643,41.3643,41.1456,41.1987,28400.0
2007-08-07 11:10:00,62.13,62.17,61.97,62.0,55800.0,41.1788,41.2053,41.0727,41.0926,55800.0
2007-08-07 11:15:00,61.96,62.05,61.96,62.01,71600.0,41.0661,41.1257,41.0661,41.0992,71600.0
2007-08-07 11:20:00,61.99,62.02,61.97,62.01,92400.0,41.086,41.1059,41.0727,41.0992,92400.0
2007-08-07 11:25:00,62.01,62.01,61.77,61.82,48800.0,41.0992,41.0992,40.9402,40.9733,48800.0
2007-08-07 11:30:00,61.83,61.94,61.83,61.88,31000.0,40.9799,41.0528,40.9799,41.0131,31000.0
2007-08-07 11:35:00,61.87,61.88,61.74,61.83,36000.0,41.0064,41.0131,40.9203,40.9799,36000.0
2007-08-07 11:40:00,61.83,61.93,61.83,61.93,42400.0,40.9799,41.0462,40.9799,41.0462,42400.0
2007-08-07 11:45:00,61.9,62.05,61.85,62.01,146800.0,41.0263,41.1257,40.9932,41.0992,146800.0
2007-08-07 11:50:00,62.01,62.02,61.98,62.02,31400.0,41.0992,41.1059,41.0794,41.1059,31400.0
2007-08-07 11:55:00,62.01,62.02,61.92,61.96,65200.0,41.0992,41.1059,41.0396,41.0661,65200.0
2007-08-07 12:00:00,61.96,62.12,61.96,62.11,34800.0,41.0661,41.1721,41.0661,41.1655,34800.0
2007-08-07 12:05:00,62.08,62.35,62.07,62.22,48800.0,41.1456,41.3246,41.139,41.2384,48800.0
2007-08-07 12:10:00,62.22,62.27,61.96,61.99,37600.0,41.2384,41.2716,41.0661,41.086,37600.0
2007-08-07 12:15:00,62.02,62.1,61.88,62.06,48200.0,41.1059,41.1589,41.0131,41.1324,48200.0
2007-08-07 12:20:00,62.02,62.15,61.95,62.15,23000.0,41.1059,41.192,41.0595,41.192,23000.0
2007-08-07 12:25:00,62.13,62.15,61.88,62.06,23600.0,41.1788,41.192,41.0131,41.1324,23600.0
2007-08-07 12:30:00,62.09,62.23,62.07,62.1,25200.0,41.1523,41.245,41.139,41.1589,25200.0
2007-08-07 12:35:00,62.1,62.26,62.02,62.05,30400.0,41.1589,41.2649,41.1059,41.1257,30400.0
2007-08-07 12:40:00,62.06,62.17,62.01,62.01,15400.0,41.1324,41.2053,41.0992,41.0992,15400.0
2007-08-07 12:45:00,62.01,62.1,61.95,62.0,53800.0,41.0992,41.1589,41.0595,41.0926,53800.0
2007-08-07 12:50:00,62.0,62.02,61.85,61.95,107400.0,41.0926,41.1059,40.9932,41.0595,107400.0
2007-08-07 12:55:00,61.94,62.02,61.88,61.97,77600.0,41.0528,41.1059,41.0131,41.0727,77600.0
2007-08-07 13:00:00,61.93,61.96,61.84,61.87,33600.0,41.0462,41.0661,40.9866,41.0064,33600.0
2007-08-07 13:05:00,61.87,61.91,61.58,61.83,87000.0,41.0064,41.033,40.8142,40.9799,87000.0
2007-08-07 13:10:00,61.86,62.02,61.82,61.84,25000.0,40.9998,41.1059,40.9733,40.9866,25000.0
2007-08-07 13:15:00,61.87,61.95,61.85,61.88,73600.0,41.0064,41.0595,40.9932,41.0131,73600.0
2007-08-07 13:20:00,61.89,62.05,61.87,61.97,12800.0,41.0197,41.1257,41.0064,41.0727,12800.0
2007-08-07 13:25:00,62.01,62.09,61.87,62.09,28200.0,41.0992,41.1523,41.0064,41.1523,28200.0
2007-08-07 13:30:00,62.07,62.1,61.9,61.92,26000.0,41.139,41.1589,41.0263,41.0396,26000.0
2007-08-07 13:35:00,61.97,62.07,61.95,61.95,21200.0,41.0727,41.139,41.0595,41.0595,21200.0
2007-08-07 13:40:00,61.95,62.15,61.95,62.01,22600.0,41.0595,41.192,41.0595,41.0992,22600.0
2007-08-07 13:45:00,62.01,62.22,62.01,62.2,24000.0,41.0992,41.2384,41.0992,41.2252,24000.0
2007-08-07 13:50:00,62.2,62.29,62.18,62.24,37200.0,41.2252,41.2848,41.2119,41.2517,37200.0
2007-08-07 13:55:00,62.27,62.3,62.15,62.19,17200.0,41.2716,41.2914,41.192,41.2185,17200.0
2007-08-07 14:00:00,62.19,62.22,62.12,62.13,21200.0,41.2185,41.2384,41.1721,41.1788,21200.0
2007-08-07 14:05:00,62.1,62.25,62.08,62.21,40800.0,41.1589,41.2583,41.1456,41.2318,40800.0
2007-08-07 14:10:00,62.21,62.22,61.69,61.81,33600.0,41.2318,41.2384,40.8871,40.9667,33600.0
2007-08-07 14:15:00,61.79,61.96,61.4,61.56,169600.0,40.9534,41.0661,40.6949,40.801,169600.0
2007-08-07 14:20:00,61.54,61.99,61.53,61.88,173600.0,40.7877,41.086,40.7811,41.0131,173600.0
2007-08-07 14:25:00,61.88,62.14,61.49,61.5,115000.0,41.0131,41.1854,40.7546,40.7612,115000.0
2007-08-07 14:30:00,61.5,61.74,61.42,61.51,171200.0,40.7612,40.9203,40.7082,40.7678,171200.0
2007-08-07 14:35:00,61.52,61.86,61.44,61.76,113600.0,40.7745,40.9998,40.7214,40.9335,113600.0
2007-08-07 14:40:00,61.72,62.05,61.61,61.8,80400.0,40.907,41.1257,40.8341,40.9601,80400.0
2007-08-07 14:45:00,61.82,62.1,61.62,62.05,61200.0,40.9733,41.1589,40.8407,41.1257,61200.0
2007-08-07 14:50:00,62.02,62.14,61.88,61.88,54800.0,41.1059,41.1854,41.0131,41.0131,54800.0
2007-08-07 14:55:00,61.92,62.67,61.92,62.66,118000.0,41.0396,41.5367,41.0396,41.53,118000.0
2007-08-07 15:00:00,62.65,62.89,62.57,62.77,108400.0,41.5234,41.6825,41.4704,41.603,108400.0
2007-08-07 15:05:00,62.75,62.95,62.6,62.66,129600.0,41.5897,41.7223,41.4903,41.53,129600.0
2007-08-07 15:10:00,62.65,62.7,62.43,62.51,83200.0,41.5234,41.5566,41.3776,41.4306,83200.0
2007-08-07 15:15:00,62.51,62.79,62.33,62.49,86200.0,41.4306,41.6162,41.3113,41.4174,86200.0
2007-08-07 15:20:00,62.46,62.6,62.27,62.53,74000.0,41.3975,41.4903,41.2716,41.4439,74000.0
2007-08-07 15:25:00,62.45,62.75,62.43,62.65,68800.0,41.3909,41.5897,41.3776,41.5234,68800.0
2007-08-07 15:30:00,62.63,62.9,62.62,62.86,77200.0,41.5102,41.6891,41.5035,41.6626,77200.0
2007-08-07 15:35:00,62.85,62.99,62.83,62.88,76000.0,41.656,41.7488,41.6427,41.6759,76000.0
2007-08-07 15:40:00,62.86,62.86,62.62,62.69,59600.0,41.6626,41.6626,41.5035,41.5499,59600.0
2007-08-07 15:45:00,62.67,62.72,62.25,62.3,61000.0,41.5367,41.5698,41.2583,41.2914,61000.0
2007-08-07 15:50:00,62.3,62.46,62.12,62.12,79200.0,41.2914,41.3975,41.1721,41.1721,79200.0
2007-08-07 15:55:00,62.16,62.38,62.1,62.34,70600.0,41.1987,41.3445,41.1589,41.318,70600.0
2007-08-08 09:35:00,62.69,62.95,62.4,62.82,108000.0,41.5499,41.7223,41.3577,41.6361,108000.0
2007-08-08 09:40:00,62.82,63.0,62.38,62.43,106000.0,41.6361,41.7554,41.3445,41.3776,106000.0
2007-08-08 09:45:00,62.43,62.56,61.8,62.27,141600.0,41.3776,41.4638,40.9601,41.2716,141600.0
2007-08-08 09:50:00,62.32,62.5,62.01,62.36,60800.0,41.3047,41.424,41.0992,41.3312,60800.0
2007-08-08 09:55:00,62.35,62.49,62.03,62.08,34800.0,41.3246,41.4174,41.1125,41.1456,34800.0
2007-08-08 10:00:00,62.1,62.43,62.02,62.34,66200.0,41.1589,41.3776,41.1059,41.318,66200.0
2007-08-08 10:05:00,62.35,62.64,62.35,62.38,50600.0,41.3246,41.5168,41.3246,41.3445,50600.0
2007-08-08 10:10:00,62.38,62.41,61.95,62.02,86200.0,41.3445,41.3643,41.0595,41.1059,86200.0
2007-08-08 10:15:00,62.02,62.16,61.95,61.98,81600.0,41.1059,41.1987,41.0595,41.0794,81600.0
2007-08-08 10:20:00,61.95,62.13,61.82,62.09,52800.0,41.0595,41.1788,40.9733,41.1523,52800.0
2007-08-08 10:25:00,62.07,62.07,62.01,62.04,22800.0,41.139,41.139,41.0992,41.1191,22800.0
2007-08-08 10:30:00,62.04,62.13,62.02,62.07,37600.0,41.1191,41.1788,41.1059,41.139,37600.0
2007-08-08 10:35:00,62.07,62.43,62.01,62.2,86200.0,41.139,41.3776,41.0992,41.2252,86200.0
2007-08-08 10:40:00,62.2,62.2,62.01,62.13,36400.0,41.2252,41.2252,41.0992,41.1788,36400.0
2007-08-08 10:45:00,62.13,62.14,62.0,62.02,58600.0,41.1788,41.1854,41.0926,41.1059,58600.0
2007-08-08 10:50:00,62.02,62.08,61.97,62.02,19400.0,41.1059,41.1456,41.0727,41.1059,19400.0
2007-08-08 10:55:00,62.02,62.09,61.87,62.07,56000.0,41.1059,41.1523,41.0064,41.139,56000.0
2007-08-08 11:00:00,62.07,62.14,61.75,61.81,68400.0,41.139,41.1854,40.9269,40.9667,68400.0
2007-08-08 11:05:00,61.8,61.86,61.58,61.68,33800.0,40.9601,40.9998,40.8142,40.8805,33800.0
2007-08-08 11:10:00,61.7,61.77,61.62,61.7,29200.0,40.8938,40.9402,40.8407,40.8938,29200.0
2007-08-08 11:15:00,61.74,61.79,61.66,61.68,27400.0,40.9203,40.9534,40.8673,40.8805,27400.0
2007-08-08 11:20:00,61.69,61.71,61.51,61.63,38400.0,40.8871,40.9004,40.7678,40.8474,38400.0
2007-08-08 11:25:00,61.6,61.7,61.54,61.55,22800.0,40.8275,40.8938,40.7877,40.7944,22800.0
2007-08-08 11:30:00,61.53,61.69,61.49,61.68,38000.0,40.7811,40.8871,40.7546,40.8805,38000.0
2007-08-08 11:35:00,61.68,61.74,61.57,61.71,64600.0,40.8805,40.9203,40.8076,40.9004,64600.0
2007-08-08 11:40:00,61.71,61.75,61.63,61.66,21200.0,40.9004,40.9269,40.8474,40.8673,21200.0
2007-08-08 11:45:00,61.63,61.63,61.5,61.5,20200.0,40.8474,40.8474,40.7612,40.7612,20200.0
2007-08-08 11:50:00,61.51,61.61,61.5,61.51,20800.0,40.7678,40.8341,40.7612,40.7678,20800.0
2007-08-08 11:55:00,61.51,61.6,61.46,61.58,46000.0,40.7678,40.8275,40.7347,40.8142,46000.0
2007-08-08 12:00:00,61.53,61.57,61.45,61.5,67600.0,40.7811,40.8076,40.7281,40.7612,67600.0
2007-08-08 12:05:00,61.5,61.57,61.49,61.53,26600.0,40.7612,40.8076,40.7546,40.7811,26600.0
2007-08-08 12:10:00,61.51,61.53,61.36,61.47,48400.0,40.7678,40.7811,40.6684,40.7413,48400.0
2007-08-08 12:15:00,61.48,61.48,61.27,61.33,55400.0,40.748,40.748,40.6088,40.6485,55400.0
2007-08-08 12:20:00,61.33,61.45,61.29,61.34,35600.0,40.6485,40.7281,40.622,40.6552,35600.0
2007-08-08 12:25:00,61.31,61.35,61.25,61.29,27200.0,40.6353,40.6618,40.5955,40.622,27200.0
2007-08-08 12:30:00,61.29,61.4,61.29,61.38,24600.0,40.622,40.6949,40.622,40.6817,24600.0
2007-08-08 12:35:00,61.38,61.49,61.33,61.49,42200.0,40.6817,40.7546,40.6485,40.7546,42200.0
2007-08-08 12:40:00,61.47,61.49,61.34,61.35,29600.0,40.7413,40.7546,40.6552,40.6618,29600.0
2007-08-08 12:45:00,61.35,61.51,61.35,61.49,39000.0,40.6618,40.7678,40.6618,40.7546,39000.0
2007-08-08 12:50:00,61.49,61.5,61.37,61.37,44400.0,40.7546,40.7612,40.6751,40.6751,44400.0
2007-08-08 12:55:00,61.35,61.49,61.27,61.27,42400.0,40.6618,40.7546,40.6088,40.6088,42400.0
2007-08-08 13:00:00,61.29,61.34,61.25,61.3,19000.0,40.622,40.6552,40.5955,40.6287,19000.0
2007-08-08 13:05:00,61.3,61.35,61.26,61.29,20600.0,40.6287,40.6618,40.6021,40.622,20600.0
2007-08-08 13:10:00,61.31,61.5,61.27,61.41,40800.0,40.6353,40.7612,40.6088,40.7016,40800.0
2007-08-08 13:15:00,61.43,61.6,61.41,61.55,27200.0,40.7148,40.8275,40.7016,40.7944,27200.0
2007-08-08 13:20:00,61.55,61.55,61.38,61.45,20400.0,40.7944,40.7944,40.6817,40.7281,20400.0
2007-08-08 13:25:00,61.41,61.45,61.15,61.18,82200.0,40.7016,40.7281,40.5292,40.5491,82200.0
2007-08-08 13:30:00,61.16,61.44,61.16,61.29,64200.0,40.5359,40.7214,40.5359,40.622,64200.0
2007-08-08 13:35:00,61.25,61.45,61.22,61.26,82000.0,40.5955,40.7281,40.5756,40.6021,82000.0
2007-08-08 13:40:00,61.24,61.26,61.13,61.16,30000.0,40.5889,40.6021,40.516,40.5359,30000.0
2007-08-08 13:45:00,61.17,61.17,60.94,60.95,55000.0,40.5425,40.5425,40.3901,40.3967,55000.0
2007-08-08 13:50:00,60.95,61.02,60.77,60.84,89400.0,40.3967,40.4431,40.2774,40.3238,89400.0
2007-08-08 13:55:00,60.83,60.85,60.74,60.8,49000.0,40.3172,40.3304,40.2575,40.2973,49000.0
2007-08-08 14:00:00,60.78,60.81,60.58,60.65,56000.0,40.284,40.3039,40.1515,40.1978,56000.0
2007-08-08 14:05:00,60.67,60.67,60.58,60.61,41000.0,40.2111,40.2111,40.1515,40.1713,41000.0
2007-08-08 14:10:00,60.61,60.91,60.54,60.77,100600.0,40.1713,40.3702,40.1249,40.2774,100600.0
2007-08-08 14:15:00,60.74,60.79,60.55,60.76,53600.0,40.2575,40.2906,40.1316,40.2708,53600.0
2007-08-08 14:20:00,60.76,60.8,60.68,60.74,27200.0,40.2708,40.2973,40.2177,40.2575,27200.0
2007-08-08 14:25:00,60.74,60.88,60.73,60.85,49400.0,40.2575,40.3503,40.2509,40.3304,49400.0
2007-08-08 14:30:00,60.85,60.88,60.56,60.56,60400.0,40.3304,40.3503,40.1382,40.1382,60400.0
2007-08-08 14:35:00,60.55,60.68,60.52,60.6,74000.0,40.1316,40.2177,40.1117,40.1647,74000.0
2007-08-08 14:40:00,60.6,60.72,60.54,60.69,67000.0,40.1647,40.2442,40.1249,40.2244,67000.0
2007-08-08 14:45:00,60.69,60.74,60.58,60.59,64000.0,40.2244,40.2575,40.1515,40.1581,64000.0
2007-08-08 14:50:00,60.59,60.65,60.53,60.64,72400.0,40.1581,40.1978,40.1183,40.1912,72400.0
2007-08-08 14:55:00,60.63,60.65,60.41,60.52,135400.0,40.1846,40.1978,40.0388,40.1117,135400.0
2007-08-08 15:00:00,60.51,60.65,60.25,60.29,99200.0,40.1051,40.1978,39.9327,39.9592,99200.0
2007-08-08 15:05:00,60.34,60.5,60.18,60.29,160400.0,39.9924,40.0984,39.8863,39.9592,160400.0
2007-08-08 15:10:00,60.26,60.34,59.99,59.99,103000.0,39.9394,39.9924,39.7604,39.7604,103000.0
2007-08-08 15:15:00,59.98,60.15,59.9,60.06,131000.0,39.7538,39.8665,39.7008,39.8068,131000.0
2007-08-08 15:20:00,60.07,60.17,59.93,59.97,168000.0,39.8134,39.8797,39.7206,39.7472,168000.0
2007-08-08 15:25:00,59.98,60.05,59.35,59.49,214600.0,39.7538,39.8002,39.3362,39.429,214600.0
2007-08-08 15:30:00,59.46,59.49,59.25,59.29,186200.0,39.4091,39.429,39.27,39.2965,186200.0
2007-08-08 15:35:00,59.3,59.38,59.04,59.26,190200.0,39.3031,39.3561,39.1308,39.2766,190200.0
2007-08-08 15:40:00,59.26,59.27,58.55,58.55,204400.0,39.2766,39.2832,38.806,38.806,204400.0
2007-08-08 15:45:00,58.58,58.75,58.26,58.61,294000.0,38.8259,38.9386,38.6138,38.8458,294000.0
2007-08-08 15:50:00,58.56,59.03,58.27,58.87,341600.0,38.8126,39.1241,38.6204,39.0181,341600.0
2007-08-08 15:55:00,58.87,60.24,58.82,60.24,274200.0,39.0181,39.9261,38.985,39.9261,274200.0
2007-08-09 09:30:00,59.19,59.2,58.0,58.28,151000.0,39.2302,39.2368,38.4415,38.6271,151000.0
2007-08-09 09:35:00,58.26,58.42,57.91,58.17,153600.0,38.6138,38.7198,38.3818,38.5541,153600.0
2007-08-09 09:40:00,58.21,58.62,57.54,57.55,182200.0,38.5807,38.8524,38.1366,38.1432,182200.0
2007-08-09 09:45:00,57.55,58.47,57.5,58.24,107600.0,38.1432,38.753,38.1101,38.6005,107600.0
2007-08-09 09:50:00,58.2,58.26,57.79,57.8,84400.0,38.574,38.6138,38.3023,38.3089,84400.0
2007-08-09 09:55:00,57.8,57.88,57.61,57.74,60400.0,38.3089,38.3619,38.183,38.2691,60400.0
2007-08-09 10:00:00,57.74,57.84,57.6,57.6,56400.0,38.2691,38.3354,38.1764,38.1764,56400.0
2007-08-09 10:05:00,57.6,57.7,57.5,57.6,125800.0,38.1764,38.2426,38.1101,38.1764,125800.0
2007-08-09 10:10:00,57.64,58.09,57.52,57.62,58200.0,38.2029,38.5011,38.1233,38.1896,58200.0
2007-08-09 10:15:00,57.6,57.85,57.58,57.83,52800.0,38.1764,38.3421,38.1631,38.3288,52800.0
2007-08-09 10:20:00,57.81,58.07,57.8,57.95,86200.0,38.3155,38.4879,38.3089,38.4083,86200.0
2007-08-09 10:25:00,58.0,58.03,57.73,57.79,77600.0,38.4415,38.4614,38.2625,38.3023,77600.0
2007-08-09 10:30:00,57.84,58.25,57.6,58.05,103400.0,38.3354,38.6072,38.1764,38.4746,103400.0
2007-08-09 10:35:00,58.12,58.12,57.76,57.84,119800.0,38.521,38.521,38.2824,38.3354,119800.0
2007-08-09 10:40:00,57.84,57.9,57.63,57.7,64800.0,38.3354,38.3752,38.1962,38.2426,64800.0
2007-08-09 10:45:00,57.67,57.74,57.5,57.57,113600.0,38.2228,38.2691,38.1101,38.1565,113600.0
2007-08-09 10:50:00,57.57,57.98,57.51,57.79,112200.0,38.1565,38.4282,38.1167,38.3023,112200.0
2007-08-09 10:55:00,57.79,57.81,57.5,57.51,60600.0,38.3023,38.3155,38.1101,38.1167,60600.0
2007-08-09 11:00:00,57.52,57.74,57.23,57.71,122000.0,38.1233,38.2691,37.9311,38.2493,122000.0
2007-08-09 11:05:00,57.65,58.27,57.62,58.16,143800.0,38.2095,38.6204,38.1896,38.5475,143800.0
2007-08-09 11:10:00,58.19,58.58,58.0,58.5,76200.0,38.5674,38.8259,38.4415,38.7729,76200.0
2007-08-09 11:15:00,58.43,58.47,58.23,58.28,55200.0,38.7265,38.753,38.5939,38.6271,55200.0
2007-08-09 11:20:00,58.31,58.35,58.05,58.06,50200.0,38.6469,38.6734,38.4746,38.4812,50200.0
2007-08-09 11:25:00,58.07,58.13,57.75,57.78,41000.0,38.4879,38.5276,38.2758,38.2957,41000.0
2007-08-09 11:30:00,57.78,58.01,57.77,57.82,48800.0,38.2957,38.4481,38.289,38.3222,48800.0
2007-08-09 11:35:00,57.82,57.82,57.53,57.53,53600.0,38.3222,38.3222,38.13,38.13,53600.0
2007-08-09 11:40:00,57.53,57.57,57.37,57.41,40000.0,38.13,38.1565,38.0239,38.0504,40000.0
2007-08-09 11:45:00,57.38,57.41,57.27,57.37,53000.0,38.0305,38.0504,37.9576,38.0239,53000.0
2007-08-09 11:50:00,57.33,57.37,57.12,57.15,50800.0,37.9974,38.0239,37.8582,37.8781,50800.0
2007-08-09 11:55:00,57.15,57.21,57.03,57.21,59200.0,37.8781,37.9179,37.7986,37.9179,59200.0
2007-08-09 12:00:00,57.19,57.21,57.0,57.02,86800.0,37.9046,37.9179,37.7787,37.7919,86800.0
2007-08-09 12:05:00,57.04,57.22,56.45,56.46,177800.0,37.8052,37.9245,37.4142,37.4208,177800.0
2007-08-09 12:10:00,56.51,56.57,56.02,56.09,129400.0,37.4539,37.4937,37.1292,37.1756,129400.0
2007-08-09 12:15:00,56.09,56.43,56.02,56.1,60600.0,37.1756,37.4009,37.1292,37.1822,60600.0
2007-08-09 12:20:00,56.13,56.2,56.01,56.07,59200.0,37.2021,37.2485,37.1225,37.1623,59200.0
2007-08-09 12:25:00,56.04,56.28,56.01,56.28,57600.0,37.1424,37.3015,37.1225,37.3015,57600.0
2007-08-09 12:30:00,56.27,56.27,56.15,56.16,69200.0,37.2949,37.2949,37.2153,37.2219,69200.0
2007-08-09 12:35:00,56.15,56.16,55.9,55.9,115000.0,37.2153,37.2219,37.0496,37.0496,115000.0
2007-08-09 12:40:00,55.95,55.97,55.65,55.81,104600.0,37.0828,37.096,36.8839,36.99,104600.0
2007-08-09 12:45:00,55.76,56.04,55.74,55.88,78600.0,36.9568,37.1424,36.9436,37.0364,78600.0
2007-08-09 12:50:00,55.88,55.99,55.73,55.73,70200.0,37.0364,37.1093,36.937,36.937,70200.0
2007-08-09 12:55:00,55.73,55.8,55.5,55.52,103000.0,36.937,36.9833,36.7845,36.7978,103000.0
2007-08-09 13:00:00,55.5,55.63,55.13,55.13,84200.0,36.7845,36.8707,36.5393,36.5393,84200.0
2007-08-09 13:05:00,55.16,55.37,55.05,55.29,57200.0,36.5592,36.6983,36.4863,36.6453,57200.0
2007-08-09 13:10:00,55.3,55.35,55.09,55.11,113800.0,36.652,36.6851,36.5128,36.526,113800.0
2007-08-09 13:15:00,55.1,55.31,55.03,55.09,67400.0,36.5194,36.6586,36.473,36.5128,67400.0
2007-08-09 13:20:00,55.07,55.26,54.97,55.22,145200.0,36.4995,36.6254,36.4332,36.5989,145200.0
2007-08-09 13:25:00,55.24,55.78,55.15,55.74,99800.0,36.6122,36.9701,36.5525,36.9436,99800.0
2007-08-09 13:30:00,55.77,56.25,55.7,56.2,132400.0,36.9635,37.2816,36.9171,37.2485,132400.0
2007-08-09 13:35:00,56.2,56.76,56.17,56.63,96600.0,37.2485,37.6196,37.2286,37.5335,96600.0
2007-08-09 13:40:00,56.65,57.27,56.46,57.22,132600.0,37.5467,37.9576,37.4208,37.9245,132600.0
2007-08-09 13:45:00,57.23,57.75,57.23,57.72,197600.0,37.9311,38.2758,37.9311,38.2559,197600.0
2007-08-09 13:50:00,57.72,58.0,57.43,57.99,138600.0,38.2559,38.4415,38.0637,38.4348,138600.0
2007-08-09 13:55:00,57.98,57.99,57.68,57.68,86800.0,38.4282,38.4348,38.2294,38.2294,86800.0
2007-08-09 14:00:00,57.74,57.74,57.32,57.33,117800.0,38.2691,38.2691,37.9908,37.9974,117800.0
2007-08-09 14:05:00,57.32,57.72,57.27,57.38,89400.0,37.9908,38.2559,37.9576,38.0305,89400.0
2007-08-09 14:10:00,57.4,57.49,57.23,57.31,101800.0,38.0438,38.1035,37.9311,37.9842,101800.0
2007-08-09 14:15:00,57.31,57.31,56.53,56.74,179000.0,37.9842,37.9842,37.4672,37.6064,179000.0
2007-08-09 14:20:00,56.73,56.76,56.29,56.43,157800.0,37.5997,37.6196,37.3081,37.4009,157800.0
2007-08-09 14:25:00,56.38,56.45,55.91,55.99,173800.0,37.3678,37.4142,37.0563,37.1093,173800.0
2007-08-09 14:30:00,55.99,56.08,55.4,55.45,193600.0,37.1093,37.1689,36.7182,36.7514,193600.0
2007-08-09 14:35:00,55.43,56.24,55.26,55.9,161000.0,36.7381,37.275,36.6254,37.0496,161000.0
2007-08-09 14:40:00,55.87,55.9,55.58,55.66,79400.0,37.0297,37.0496,36.8375,36.8906,79400.0
2007-08-09 14:45:00,55.67,55.72,55.31,55.48,101800.0,36.8972,36.9303,36.6586,36.7713,101800.0
2007-08-09 14:50:00,55.48,55.54,55.28,55.28,58000.0,36.7713,36.811,36.6387,36.6387,58000.0
2007-08-09 14:55:00,55.26,55.27,55.0,55.02,113200.0,36.6254,36.6321,36.4531,36.4664,113200.0
2007-08-09 15:00:00,55.02,55.19,54.97,55.08,158400.0,36.4664,36.579,36.4332,36.5061,158400.0
2007-08-09 15:05:00,55.08,55.21,54.8,55.21,127200.0,36.5061,36.5923,36.3206,36.5923,127200.0
2007-08-09 15:10:00,55.24,55.54,55.08,55.53,96200.0,36.6122,36.811,36.5061,36.8044,96200.0
2007-08-09 15:15:00,55.52,55.68,55.27,55.3,111000.0,36.7978,36.9038,36.6321,36.652,111000.0
2007-08-09 15:20:00,55.27,55.41,55.13,55.26,145200.0,36.6321,36.7249,36.5393,36.6254,145200.0
2007-08-09 15:25:00,55.29,55.37,55.2,55.3,100600.0,36.6453,36.6983,36.5857,36.652,100600.0
2007-08-09 15:30:00,55.32,55.41,55.2,55.23,88400.0,36.6652,36.7249,36.5857,36.6056,88400.0
2007-08-09 15:35:00,55.24,55.24,54.9,54.99,195600.0,36.6122,36.6122,36.3868,36.4465,195600.0
2007-08-09 15:40:00,54.94,55.14,54.89,54.91,158000.0,36.4134,36.5459,36.3802,36.3935,158000.0
2007-08-09 15:45:00,54.91,54.92,54.52,54.67,265000.0,36.3935,36.4001,36.135,36.2344,265000.0
2007-08-09 15:50:00,54.67,54.79,54.45,54.45,254800.0,36.2344,36.3139,36.0886,36.0886,254800.0
2007-08-09 15:55:00,54.46,54.72,54.41,54.41,269400.0,36.0952,36.2675,36.0621,36.0621,269400.0
2007-08-10 09:30:00,53.4,53.99,53.01,53.51,8400.0,35.3927,35.7837,35.1342,35.4656,8400.0
2007-08-10 09:35:00,53.58,53.74,51.25,52.29,555600.0,35.512,35.618,33.9677,34.657,555600.0
2007-08-10 09:40:00,52.16,52.96,52.0,52.45,299200.0,34.5708,35.101,34.4648,34.763,299200.0
2007-08-10 09:45:00,52.48,52.75,52.42,52.65,147200.0,34.7829,34.9619,34.7431,34.8956,147200.0
2007-08-10 09:50:00,52.69,53.1,52.5,52.98,154200.0,34.9221,35.1938,34.7962,35.1143,154200.0
2007-08-10 09:55:00,53.06,53.48,52.96,53.33,157200.0,35.1673,35.4457,35.101,35.3463,157200.0
2007-08-10 10:00:00,53.29,54.29,52.5,54.29,185200.0,35.3198,35.9825,34.7962,35.9825,185200.0
2007-08-10 10:05:00,54.29,54.35,53.7,54.3,283000.0,35.9825,36.0223,35.5915,35.9892,283000.0
2007-08-10 10:10:00,54.31,55.3,54.3,55.15,283000.0,35.9958,36.652,35.9892,36.5525,283000.0
2007-08-10 10:15:00,55.15,55.29,54.77,54.98,196000.0,36.5525,36.6453,36.3007,36.4399,196000.0
2007-08-10 10:20:00,55.02,55.08,54.38,54.5,162600.0,36.4664,36.5061,36.0422,36.1217,162600.0
2007-08-10 10:25:00,54.53,54.77,54.18,54.43,146800.0,36.1416,36.3007,35.9096,36.0753,146800.0
2007-08-10 10:30:00,54.38,55.05,54.32,54.74,207000.0,36.0422,36.4863,36.0024,36.2808,207000.0
2007-08-10 10:35:00,54.73,54.8,53.77,54.12,145800.0,36.2742,36.3206,35.6379,35.8699,145800.0
2007-08-10 10:40:00,54.23,54.5,53.98,54.46,85800.0,35.9428,36.1217,35.7771,36.0952,85800.0
2007-08-10 10:45:00,54.45,54.63,54.3,54.51,91600.0,36.0886,36.2079,35.9892,36.1284,91600.0
2007-08-10 10:50:00,54.52,55.01,54.25,54.82,80600.0,36.135,36.4597,35.956,36.3338,80600.0
2007-08-10 10:55:00,54.82,54.93,54.53,54.53,67400.0,36.3338,36.4067,36.1416,36.1416,67400.0
2007-08-10 11:00:00,54.53,55.08,54.46,54.99,110800.0,36.1416,36.5061,36.0952,36.4465,110800.0
2007-08-10 11:05:00,54.99,55.67,54.98,55.63,142800.0,36.4465,36.8972,36.4399,36.8707,142800.0
2007-08-10 11:10:00,55.61,56.25,55.43,56.08,195800.0,36.8574,37.2816,36.7381,37.1689,195800.0
2007-08-10 11:15:00,56.08,56.63,56.02,56.12,145000.0,37.1689,37.5335,37.1292,37.1954,145000.0
2007-08-10 11:20:00,56.12,56.23,56.0,56.08,117200.0,37.1954,37.2683,37.1159,37.1689,117200.0
2007-08-10 11:25:00,56.09,56.09,55.21,55.54,207000.0,37.1756,37.1756,36.5923,36.811,207000.0
2007-08-10 11:30:00,55.5,55.81,55.41,55.79,49800.0,36.7845,36.99,36.7249,36.9767,49800.0
2007-08-10 11:35:00,55.78,55.93,55.5,55.5,63200.0,36.9701,37.0695,36.7845,36.7845,63200.0
2007-08-10 11:40:00,55.52,55.77,55.5,55.59,19600.0,36.7978,36.9635,36.7845,36.8442,19600.0
2007-08-10 11:45:00,55.56,55.57,54.9,55.49,80800.0,36.8243,36.8309,36.3868,36.7779,80800.0
2007-08-10 11:50:00,55.55,55.65,55.42,55.55,43000.0,36.8177,36.8839,36.7315,36.8177,43000.0
2007-08-10 11:55:00,55.55,55.89,55.55,55.8,65200.0,36.8177,37.043,36.8177,36.9833,65200.0
2007-08-10 12:00:00,55.75,56.0,55.7,56.0,117200.0,36.9502,37.1159,36.9171,37.1159,117200.0
2007-08-10 12:05:00,55.99,56.45,55.98,56.21,101000.0,37.1093,37.4142,37.1026,37.2551,101000.0
2007-08-10 12:10:00,56.2,56.23,55.97,55.97,69800.0,37.2485,37.2683,37.096,37.096,69800.0
2007-08-10 12:15:00,55.97,56.4,55.95,56.24,86400.0,37.096,37.381,37.0828,37.275,86400.0
2007-08-10 12:20:00,56.3,56.48,56.19,56.48,79400.0,37.3147,37.434,37.2418,37.434,79400.0
2007-08-10 12:25:00,56.5,56.5,56.22,56.31,60600.0,37.4473,37.4473,37.2617,37.3214,60600.0
2007-08-10 12:30:00,56.29,56.6,56.29,56.51,87000.0,37.3081,37.5136,37.3081,37.4539,87000.0
2007-08-10 12:35:00,56.5,56.6,56.38,56.52,71200.0,37.4473,37.5136,37.3678,37.4606,71200.0
2007-08-10 12:40:00,56.49,56.6,56.35,56.41,51600.0,37.4407,37.5136,37.3479,37.3876,51600.0
2007-08-10 12:45:00,56.41,56.47,56.13,56.37,43200.0,37.3876,37.4274,37.2021,37.3611,43200.0
2007-08-10 12:50:00,56.37,56.46,56.13,56.19,49400.0,37.3611,37.4208,37.2021,37.2418,49400.0
2007-08-10 12:55:00,56.13,56.24,55.69,55.69,66600.0,37.2021,37.275,36.9104,36.9104,66600.0
2007-08-10 13:00:00,55.68,55.71,55.19,55.31,126000.0,36.9038,36.9237,36.579,36.6586,126000.0
2007-08-10 13:05:00,55.35,55.42,55.26,55.29,76400.0,36.6851,36.7315,36.6254,36.6453,76400.0
2007-08-10 13:10:00,55.36,55.36,55.1,55.16,45200.0,36.6917,36.6917,36.5194,36.5592,45200.0
2007-08-10 13:15:00,55.15,55.42,55.02,55.38,67400.0,36.5525,36.7315,36.4664,36.705,67400.0
2007-08-10 13:20:00,55.38,55.77,55.32,55.73,58000.0,36.705,36.9635,36.6652,36.937,58000.0
2007-08-10 13:25:00,55.7,55.76,55.47,55.54,43400.0,36.9171,36.9568,36.7646,36.811,43400.0
2007-08-10 13:30:00,55.55,55.59,55.36,55.37,44000.0,36.8177,36.8442,36.6917,36.6983,44000.0
2007-08-10 13:35:00,55.39,55.65,55.37,55.59,41600.0,36.7116,36.8839,36.6983,36.8442,41600.0
2007-08-10 13:40:00,55.6,55.65,55.52,55.58,24000.0,36.8508,36.8839,36.7978,36.8375,24000.0
2007-08-10 13:45:00,55.57,55.58,55.0,55.05,44600.0,36.8309,36.8375,36.4531,36.4863,44600.0
2007-08-10 13:50:00,55.05,55.34,54.92,55.14,85000.0,36.4863,36.6785,36.4001,36.5459,85000.0
2007-08-10 13:55:00,55.16,55.6,55.14,55.6,76200.0,36.5592,36.8508,36.5459,36.8508,76200.0
2007-08-10 14:00:00,55.59,55.92,55.52,55.77,86800.0,36.8442,37.0629,36.7978,36.9635,86800.0
2007-08-10 14:05:00,55.77,56.04,55.74,56.01,63600.0,36.9635,37.1424,36.9436,37.1225,63600.0
2007-08-10 14:10:00,56.0,56.02,55.77,55.99,58800.0,37.1159,37.1292,36.9635,37.1093,58800.0
2007-08-10 14:15:00,56.0,56.1,55.54,55.56,90800.0,37.1159,37.1822,36.811,36.8243,90800.0
2007-08-10 14:20:00,55.55,55.76,55.52,55.58,73400.0,36.8177,36.9568,36.7978,36.8375,73400.0
2007-08-10 14:25:00,55.6,55.75,55.49,55.49,58600.0,36.8508,36.9502,36.7779,36.7779,58600.0
2007-08-10 14:30:00,55.5,55.63,55.38,55.49,55400.0,36.7845,36.8707,36.705,36.7779,55400.0
2007-08-10 14:35:00,55.49,55.52,55.32,55.41,76400.0,36.7779,36.7978,36.6652,36.7249,76400.0
2007-08-10 14:40:00,55.42,55.68,55.26,55.65,42200.0,36.7315,36.9038,36.6254,36.8839,42200.0
2007-08-10 14:45:00,55.66,55.96,55.65,55.88,36000.0,36.8906,37.0894,36.8839,37.0364,36000.0
2007-08-10 14:50:00,55.88,55.96,55.51,55.65,71000.0,37.0364,37.0894,36.7911,36.8839,71000.0
2007-08-10 14:55:00,55.54,55.92,55.54,55.8,45200.0,36.811,37.0629,36.811,36.9833,45200.0
2007-08-10 15:00:00,55.8,55.95,55.77,55.94,50400.0,36.9833,37.0828,36.9635,37.0761,50400.0
2007-08-10 15:05:00,55.93,56.23,55.88,56.18,70000.0,37.0695,37.2683,37.0364,37.2352,70000.0
2007-08-10 15:10:00,56.19,56.47,56.1,56.44,70000.0,37.2418,37.4274,37.1822,37.4075,70000.0
2007-08-10 15:15:00,56.47,56.78,56.41,56.56,134000.0,37.4274,37.6329,37.3876,37.4871,134000.0
2007-08-10 15:20:00,56.54,56.85,56.44,56.71,103000.0,37.4738,37.6793,37.4075,37.5865,103000.0
2007-08-10 15:25:00,56.74,57.54,56.74,57.31,148400.0,37.6064,38.1366,37.6064,37.9842,148400.0
2007-08-10 15:30:00,57.29,57.53,57.29,57.4,135200.0,37.9709,38.13,37.9709,38.0438,135200.0
2007-08-10 15:35:00,57.36,57.63,57.27,57.63,146600.0,38.0173,38.1962,37.9576,38.1962,146600.0
2007-08-10 15:40:00,57.63,57.97,57.63,57.79,217400.0,38.1962,38.4216,38.1962,38.3023,217400.0
2007-08-10 15:45:00,57.79,58.07,57.75,57.99,212200.0,38.3023,38.4879,38.2758,38.4348,212200.0
2007-08-10 15:50:00,57.99,58.36,57.74,58.24,184400.0,38.4348,38.6801,38.2691,38.6005,184400.0
2007-08-10 15:55:00,58.26,58.36,57.14,57.26,292200.0,38.6138,38.6801,37.8715,37.951,292200.0
2007-08-13 09:30:00,58.8,58.8,58.8,58.8,0.0,38.9717,38.9717,38.9717,38.9717,0.0
2007-08-13 09:35:00,58.52,60.0,57.66,58.56,8600.0,38.7861,39.767,38.2161,38.8126,8600.0
2007-08-13 09:40:00,58.75,60.49,58.75,59.89,629000.0,38.9386,40.0918,38.9386,39.6941,629000.0
2007-08-13 09:45:00,59.88,60.15,59.79,59.97,231200.0,39.6875,39.8665,39.6279,39.7472,231200.0
2007-08-13 09:50:00,59.94,60.0,59.25,59.75,240400.0,39.7273,39.767,39.27,39.6013,240400.0
2007-08-13 09:55:00,59.81,59.81,59.26,59.43,178400.0,39.6411,39.6411,39.2766,39.3893,178400.0
2007-08-13 10:00:00,59.47,59.58,58.71,59.04,185800.0,39.4158,39.4887,38.912,39.1308,185800.0
2007-08-13 10:05:00,59.04,59.2,58.9,59.05,75400.0,39.1308,39.2368,39.038,39.1374,75400.0
2007-08-13 10:10:00,59.07,59.09,58.86,58.97,66000.0,39.1507,39.1639,39.0115,39.0844,66000.0
2007-08-13 10:15:00,58.98,59.39,58.98,59.05,68000.0,39.091,39.3627,39.091,39.1374,68000.0
2007-08-13 10:20:00,59.06,59.94,58.94,59.48,128600.0,39.144,39.7273,39.0645,39.4224,128600.0
2007-08-13 10:25:00,59.49,59.88,59.29,59.45,85800.0,39.429,39.6875,39.2965,39.4025,85800.0
2007-08-13 10:30:00,59.47,59.67,59.2,59.43,49800.0,39.4158,39.5483,39.2368,39.3893,49800.0
2007-08-13 10:35:00,59.43,59.43,59.04,59.04,60400.0,39.3893,39.3893,39.1308,39.1308,60400.0
2007-08-13 10:40:00,59.09,59.1,59.0,59.08,45400.0,39.1639,39.1705,39.1043,39.1573,45400.0
2007-08-13 10:45:00,59.18,59.44,59.16,59.27,48800.0,39.2236,39.3959,39.2103,39.2832,48800.0
2007-08-13 10:50:00,59.27,59.32,59.06,59.22,61400.0,39.2832,39.3163,39.144,39.2501,61400.0
2007-08-13 10:55:00,59.21,59.29,59.1,59.29,78200.0,39.2434,39.2965,39.1705,39.2965,78200.0
2007-08-13 11:00:00,59.27,59.3,59.13,59.27,99800.0,39.2832,39.3031,39.1904,39.2832,99800.0
2007-08-13 11:05:00,59.26,59.33,59.14,59.29,113000.0,39.2766,39.323,39.197,39.2965,113000.0
2007-08-13 11:10:00,59.3,59.68,59.17,59.68,102800.0,39.3031,39.5549,39.2169,39.5549,102800.0
2007-08-13 11:15:00,59.6,59.81,59.35,59.63,96400.0,39.5019,39.6411,39.3362,39.5218,96400.0
2007-08-13 11:20:00,59.63,59.97,59.51,59.92,52800.0,39.5218,39.7472,39.4423,39.714,52800.0
2007-08-13 11:25:00,59.88,60.0,59.85,59.99,55400.0,39.6875,39.767,39.6676,39.7604,55400.0
2007-08-13 11:30:00,59.97,60.21,59.86,59.9,110200.0,39.7472,39.9062,39.6742,39.7008,110200.0
2007-08-13 11:35:00,59.9,60.04,59.85,59.99,67000.0,39.7008,39.7936,39.6676,39.7604,67000.0
2007-08-13 11:40:00,59.99,60.05,59.77,60.05,75400.0,39.7604,39.8002,39.6146,39.8002,75400.0
2007-08-13 11:45:00,60.02,60.07,59.85,60.0,73000.0,39.7803,39.8134,39.6676,39.767,73000.0
2007-08-13 11:50:00,60.0,60.04,59.84,59.94,37200.0,39.767,39.7936,39.661,39.7273,37200.0
2007-08-13 11:55:00,59.93,60.04,59.91,60.02,44200.0,39.7206,39.7936,39.7074,39.7803,44200.0
2007-08-13 12:00:00,60.02,60.04,59.84,59.88,55800.0,39.7803,39.7936,39.661,39.6875,55800.0
2007-08-13 12:05:00,59.88,59.99,59.69,59.8,67000.0,39.6875,39.7604,39.5616,39.6345,67000.0
2007-08-13 12:10:00,59.8,60.0,59.8,59.96,63600.0,39.6345,39.767,39.6345,39.7405,63600.0
2007-08-13 12:15:00,59.96,59.99,59.81,59.84,33000.0,39.7405,39.7604,39.6411,39.661,33000.0
2007-08-13 12:20:00,59.83,59.84,59.53,59.58,45800.0,39.6544,39.661,39.4555,39.4887,45800.0
2007-08-13 12:25:00,59.58,59.76,59.32,59.33,51000.0,39.4887,39.608,39.3163,39.323,51000.0
2007-08-13 12:30:00,59.33,59.51,59.3,59.48,74400.0,39.323,39.4423,39.3031,39.4224,74400.0
2007-08-13 12:35:00,59.47,59.58,59.42,59.58,37000.0,39.4158,39.4887,39.3826,39.4887,37000.0
2007-08-13 12:40:00,59.55,59.65,59.54,59.56,31800.0,39.4688,39.5351,39.4622,39.4754,31800.0
2007-08-13 12:45:00,59.56,59.56,59.38,59.43,42800.0,39.4754,39.4754,39.3561,39.3893,42800.0
2007-08-13 12:50:00,59.4,59.56,59.35,59.43,49200.0,39.3694,39.4754,39.3362,39.3893,49200.0
2007-08-13 12:55:00,59.43,59.63,59.3,59.5,53800.0,39.3893,39.5218,39.3031,39.4356,53800.0
2007-08-13 13:00:00,59.5,59.6,59.47,59.54,55800.0,39.4356,39.5019,39.4158,39.4622,55800.0
2007-08-13 13:05:00,59.52,59.56,59.36,59.46,32800.0,39.4489,39.4754,39.3429,39.4091,32800.0
2007-08-13 13:10:00,59.46,59.59,59.33,59.37,44600.0,39.4091,39.4953,39.323,39.3495,44600.0
2007-08-13 13:15:00,59.38,59.38,59.19,59.21,102400.0,39.3561,39.3561,39.2302,39.2434,102400.0
2007-08-13 13:20:00,59.19,59.38,59.19,59.34,49800.0,39.2302,39.3561,39.2302,39.3296,49800.0
2007-08-13 13:25:00,59.33,59.52,59.31,59.45,50800.0,39.323,39.4489,39.3097,39.4025,50800.0
2007-08-13 13:30:00,59.46,60.0,59.46,59.79,67200.0,39.4091,39.767,39.4091,39.6279,67200.0
2007-08-13 13:35:00,59.83,59.99,59.74,59.89,48800.0,39.6544,39.7604,39.5947,39.6941,48800.0
2007-08-13 13:40:00,59.89,59.89,59.7,59.75,35600.0,39.6941,39.6941,39.5682,39.6013,35600.0
2007-08-13 13:45:00,59.75,59.88,59.71,59.71,22800.0,39.6013,39.6875,39.5748,39.5748,22800.0
2007-08-13 13:50:00,59.74,59.87,59.69,59.78,33200.0,39.5947,39.6809,39.5616,39.6212,33200.0
2007-08-13 13:55:00,59.77,60.0,59.77,59.99,49400.0,39.6146,39.767,39.6146,39.7604,49400.0
2007-08-13 14:00:00,59.99,59.99,59.88,59.92,35200.0,39.7604,39.7604,39.6875,39.714,35200.0
2007-08-13 14:05:00,59.88,59.99,59.8,59.88,41600.0,39.6875,39.7604,39.6345,39.6875,41600.0
2007-08-13 14:10:00,59.87,59.91,59.77,59.81,15200.0,39.6809,39.7074,39.6146,39.6411,15200.0
2007-08-13 14:15:00,59.77,59.85,59.7,59.85,20600.0,39.6146,39.6676,39.5682,39.6676,20600.0
2007-08-13 14:20:00,59.84,59.99,59.82,59.95,50200.0,39.661,39.7604,39.6477,39.7339,50200.0
2007-08-13 14:25:00,59.97,59.98,59.79,59.9,32800.0,39.7472,39.7538,39.6279,39.7008,32800.0
2007-08-13 14:30:00,59.9,59.97,59.86,59.87,25400.0,39.7008,39.7472,39.6742,39.6809,25400.0
2007-08-13 14:35:00,59.87,59.9,59.74,59.85,24200.0,39.6809,39.7008,39.5947,39.6676,24200.0
2007-08-13 14:40:00,59.87,59.88,59.66,59.79,35600.0,39.6809,39.6875,39.5417,39.6279,35600.0
2007-08-13 14:45:00,59.78,59.81,59.71,59.74,24200.0,39.6212,39.6411,39.5748,39.5947,24200.0
2007-08-13 14:50:00,59.77,59.85,59.69,59.69,47800.0,39.6146,39.6676,39.5616,39.5616,47800.0
2007-08-13 14:55:00,59.74,59.82,59.7,59.7,37000.0,39.5947,39.6477,39.5682,39.5682,37000.0
2007-08-13 15:00:00,59.73,59.82,59.63,59.72,61600.0,39.5881,39.6477,39.5218,39.5815,61600.0
2007-08-13 15:05:00,59.73,59.81,59.71,59.78,31800.0,39.5881,39.6411,39.5748,39.6212,31800.0
2007-08-13 15:10:00,59.77,59.82,59.62,59.63,41200.0,39.6146,39.6477,39.5152,39.5218,41200.0
2007-08-13 15:15:00,59.62,59.62,59.44,59.6,49200.0,39.5152,39.5152,39.3959,39.5019,49200.0
2007-08-13 15:20:00,59.57,59.66,59.44,59.5,69200.0,39.482,39.5417,39.3959,39.4356,69200.0
2007-08-13 15:25:00,59.47,59.83,59.44,59.83,89200.0,39.4158,39.6544,39.3959,39.6544,89200.0
2007-08-13 15:30:00,59.84,59.99,59.79,59.92,67600.0,39.661,39.7604,39.6279,39.714,67600.0
2007-08-13 15:35:00,59.92,59.98,59.79,59.85,81000.0,39.714,39.7538,39.6279,39.6676,81000.0
2007-08-13 15:40:00,59.85,59.94,59.69,59.79,73800.0,39.6676,39.7273,39.5616,39.6279,73800.0
2007-08-13 15:45:00,59.79,59.8,59.59,59.68,102800.0,39.6279,39.6345,39.4953,39.5549,102800.0
2007-08-13 15:50:00,59.69,59.95,59.6,59.84,121000.0,39.5616,39.7339,39.5019,39.661,121000.0
2007-08-13 15:55:00,59.83,59.84,59.41,59.6,151600.0,39.6544,39.661,39.376,39.5019,151600.0
2007-08-14 09:30:00,59.83,60.06,59.5,59.52,63400.0,39.6544,39.8068,39.4356,39.4489,63400.0
2007-08-14 09:35:00,59.56,59.61,59.02,59.25,102800.0,39.4754,39.5086,39.1175,39.27,102800.0
2007-08-14 09:40:00,59.25,59.49,58.86,59.02,84400.0,39.27,39.429,39.0115,39.1175,84400.0
2007-08-14 09:45:00,58.96,59.02,58.29,58.52,89800.0,39.0777,39.1175,38.6337,38.7861,89800.0
2007-08-14 09:50:00,58.55,58.78,58.52,58.65,76800.0,38.806,38.9584,38.7861,38.8723,76800.0
2007-08-14 09:55:00,58.57,58.65,58.48,58.6,48400.0,38.8193,38.8723,38.7596,38.8391,48400.0
2007-08-14 10:00:00,58.6,58.83,58.27,58.34,56200.0,38.8391,38.9916,38.6204,38.6668,56200.0
2007-08-14 10:05:00,58.32,58.33,57.93,57.93,97800.0,38.6536,38.6602,38.3951,38.3951,97800.0
2007-08-14 10:10:00,57.94,58.63,57.93,58.35,155200.0,38.4017,38.859,38.3951,38.6734,155200.0
2007-08-14 10:15:00,58.41,58.54,57.77,57.77,88800.0,38.7132,38.7994,38.289,38.289,88800.0
2007-08-14 10:20:00,57.75,57.97,57.63,57.94,119400.0,38.2758,38.4216,38.1962,38.4017,119400.0
2007-08-14 10:25:00,57.94,57.94,57.6,57.68,76800.0,38.4017,38.4017,38.1764,38.2294,76800.0
2007-08-14 10:30:00,57.68,57.88,57.56,57.73,72400.0,38.2294,38.3619,38.1498,38.2625,72400.0
2007-08-14 10:35:00,57.74,57.74,57.5,57.52,48800.0,38.2691,38.2691,38.1101,38.1233,48800.0
2007-08-14 10:40:00,57.52,57.54,57.06,57.22,128200.0,38.1233,38.1366,37.8185,37.9245,128200.0
2007-08-14 10:45:00,57.12,57.31,57.01,57.12,85600.0,37.8582,37.9842,37.7853,37.8582,85600.0
2007-08-14 10:50:00,57.12,57.24,56.63,56.68,160400.0,37.8582,37.9378,37.5335,37.5666,160400.0
2007-08-14 10:55:00,56.68,56.8,56.41,56.7,239200.0,37.5666,37.6461,37.3876,37.5799,239200.0
2007-08-14 11:00:00,56.74,56.78,56.38,56.45,88200.0,37.6064,37.6329,37.3678,37.4142,88200.0
2007-08-14 11:05:00,56.44,56.63,56.28,56.63,91800.0,37.4075,37.5335,37.3015,37.5335,91800.0
2007-08-14 11:10:00,56.63,56.67,56.41,56.45,77200.0,37.5335,37.56,37.3876,37.4142,77200.0
2007-08-14 11:15:00,56.44,57.08,56.44,57.02,65400.0,37.4075,37.8317,37.4075,37.7919,65400.0
2007-08-14 11:20:00,56.98,57.11,56.86,56.94,52000.0,37.7654,37.8516,37.6859,37.7389,52000.0
2007-08-14 11:25:00,56.95,56.99,56.58,56.67,103000.0,37.7455,37.7721,37.5003,37.56,103000.0
2007-08-14 11:30:00,56.69,56.94,56.69,56.87,83600.0,37.5732,37.7389,37.5732,37.6925,83600.0
2007-08-14 11:35:00,56.94,57.21,56.93,56.98,68000.0,37.7389,37.9179,37.7323,37.7654,68000.0
2007-08-14 11:40:00,56.95,57.1,56.89,56.96,58600.0,37.7455,37.845,37.7058,37.7522,58600.0
2007-08-14 11:45:00,57.02,57.34,56.93,57.33,85200.0,37.7919,38.004,37.7323,37.9974,85200.0
2007-08-14 11:50:00,57.32,57.54,57.32,57.51,91800.0,37.9908,38.1366,37.9908,38.1167,91800.0
2007-08-14 11:55:00,57.5,57.99,57.42,57.92,150800.0,38.1101,38.4348,38.0571,38.3884,150800.0
2007-08-14 12:00:00,57.87,57.99,57.63,57.66,57400.0,38.3553,38.4348,38.1962,38.2161,57400.0
2007-08-14 12:05:00,57.66,57.81,57.48,57.59,66800.0,38.2161,38.3155,38.0968,38.1697,66800.0
2007-08-14 12:10:00,57.6,57.72,57.52,57.63,92200.0,38.1764,38.2559,38.1233,38.1962,92200.0
2007-08-14 12:15:00,57.6,57.76,57.55,57.58,55200.0,38.1764,38.2824,38.1432,38.1631,55200.0
2007-08-14 12:20:00,57.56,57.61,57.41,57.45,43400.0,38.1498,38.183,38.0504,38.0769,43400.0
2007-08-14 12:25:00,57.44,57.56,57.09,57.27,53800.0,38.0703,38.1498,37.8383,37.9576,53800.0
2007-08-14 12:30:00,57.27,57.43,57.19,57.21,32800.0,37.9576,38.0637,37.9046,37.9179,32800.0
2007-08-14 12:35:00,57.22,57.52,57.18,57.44,32400.0,37.9245,38.1233,37.898,38.0703,32400.0
2007-08-14 12:40:00,57.41,57.41,57.03,57.19,27200.0,38.0504,38.0504,37.7986,37.9046,27200.0
2007-08-14 12:45:00,57.17,57.47,57.15,57.35,32800.0,37.8914,38.0902,37.8781,38.0107,32800.0
2007-08-14 12:50:00,57.37,57.37,57.09,57.23,26000.0,38.0239,38.0239,37.8383,37.9311,26000.0
2007-08-14 12:55:00,57.23,57.35,57.15,57.3,30400.0,37.9311,38.0107,37.8781,37.9775,30400.0
2007-08-14 13:00:00,57.29,57.29,57.07,57.22,25800.0,37.9709,37.9709,37.8251,37.9245,25800.0
2007-08-14 13:05:00,57.24,57.43,57.24,57.34,28800.0,37.9378,38.0637,37.9378,38.004,28800.0
2007-08-14 13:10:00,57.32,57.35,57.01,57.07,40400.0,37.9908,38.0107,37.7853,37.8251,40400.0
2007-08-14 13:15:00,57.07,57.07,56.82,56.86,54000.0,37.8251,37.8251,37.6594,37.6859,54000.0
2007-08-14 13:20:00,56.9,57.02,56.64,56.8,38600.0,37.7124,37.7919,37.5401,37.6461,38600.0
2007-08-14 13:25:00,56.79,56.93,56.7,56.73,27000.0,37.6395,37.7323,37.5799,37.5997,27000.0
2007-08-14 13:30:00,56.71,56.88,56.67,56.71,36800.0,37.5865,37.6992,37.56,37.5865,36800.0
2007-08-14 13:35:00,56.66,56.82,56.63,56.74,59800.0,37.5533,37.6594,37.5335,37.6064,59800.0
2007-08-14 13:40:00,56.74,56.76,56.67,56.69,24800.0,37.6064,37.6196,37.56,37.5732,24800.0
2007-08-14 13:45:00,56.68,56.78,56.5,56.51,59600.0,37.5666,37.6329,37.4473,37.4539,59600.0
2007-08-14 13:50:00,56.58,56.77,56.51,56.58,38800.0,37.5003,37.6262,37.4539,37.5003,38800.0
2007-08-14 13:55:00,56.58,56.64,56.48,56.59,51600.0,37.5003,37.5401,37.434,37.5069,51600.0
2007-08-14 14:00:00,56.59,56.62,56.26,56.26,75000.0,37.5069,37.5268,37.2882,37.2882,75000.0
2007-08-14 14:05:00,56.26,56.46,56.19,56.26,61000.0,37.2882,37.4208,37.2418,37.2882,61000.0
2007-08-14 14:10:00,56.24,56.4,56.19,56.27,38200.0,37.275,37.381,37.2418,37.2949,38200.0
2007-08-14 14:15:00,56.24,56.51,56.11,56.41,41600.0,37.275,37.4539,37.1888,37.3876,41600.0
2007-08-14 14:20:00,56.42,56.62,56.38,56.4,47600.0,37.3943,37.5268,37.3678,37.381,47600.0
2007-08-14 14:25:00,56.37,56.4,56.07,56.13,78600.0,37.3611,37.381,37.1623,37.2021,78600.0
2007-08-14 14:30:00,56.15,56.16,55.83,56.0,122400.0,37.2153,37.2219,37.0032,37.1159,122400.0
2007-08-14 14:35:00,55.98,56.48,55.98,56.29,74200.0,37.1026,37.434,37.1026,37.3081,74200.0
2007-08-14 14:40:00,56.32,56.38,56.18,56.18,28400.0,37.328,37.3678,37.2352,37.2352,28400.0
2007-08-14 14:45:00,56.2,56.2,55.98,56.08,39200.0,37.2485,37.2485,37.1026,37.1689,39200.0
2007-08-14 14:50:00,56.1,56.12,55.9,56.03,49000.0,37.1822,37.1954,37.0496,37.1358,49000.0
2007-08-14 14:55:00,56.05,56.24,55.97,56.15,23200.0,37.149,37.275,37.096,37.2153,23200.0
2007-08-14 15:00:00,56.19,56.6,56.18,56.52,58000.0,37.2418,37.5136,37.2352,37.4606,58000.0
2007-08-14 15:05:00,56.54,57.5,56.26,56.38,57000.0,37.4738,38.1101,37.2882,37.3678,57000.0
2007-08-14 15:10:00,56.38,56.51,56.29,56.44,38000.0,37.3678,37.4539,37.3081,37.4075,38000.0
2007-08-14 15:15:00,56.39,56.72,56.39,56.57,39000.0,37.3744,37.5931,37.3744,37.4937,39000.0
2007-08-14 15:20:00,56.57,56.94,56.52,56.68,57800.0,37.4937,37.7389,37.4606,37.5666,57800.0
2007-08-14 15:25:00,56.68,56.99,56.62,56.8,65400.0,37.5666,37.7721,37.5268,37.6461,65400.0
2007-08-14 15:30:00,56.74,56.78,56.52,56.52,42600.0,37.6064,37.6329,37.4606,37.4606,42600.0
2007-08-14 15:35:00,56.53,56.53,56.27,56.4,77400.0,37.4672,37.4672,37.2949,37.381,77400.0
2007-08-14 15:40:00,56.37,56.59,56.27,56.4,96000.0,37.3611,37.5069,37.2949,37.381,96000.0
2007-08-14 15:45:00,56.41,56.46,56.29,56.3,58600.0,37.3876,37.4208,37.3081,37.3147,58600.0
2007-08-14 15:50:00,56.3,56.3,55.93,56.03,137200.0,37.3147,37.3147,37.0695,37.1358,137200.0
2007-08-14 15:55:00,56.05,56.23,56.01,56.23,86200.0,37.149,37.2683,37.1225,37.2683,86200.0
2007-08-15 09:30:00,55.59,55.85,55.35,55.63,171800.0,36.9294,37.1021,36.77,36.956,171800.0
2007-08-15 09:35:00,55.6,55.91,55.25,55.34,89600.0,36.9361,37.142,36.7036,36.7633,89600.0
2007-08-15 09:40:00,55.38,55.55,55.21,55.3,49200.0,36.7899,36.9028,36.677,36.7368,49200.0
2007-08-15 09:45:00,55.3,56.33,55.27,56.33,115200.0,36.7368,37.421,36.7168,37.421,115200.0
2007-08-15 09:50:00,56.33,57.31,55.4,57.31,190000.0,37.421,38.072,36.8032,38.072,190000.0
2007-08-15 09:55:00,57.27,57.64,56.15,56.15,192000.0,38.0455,38.2913,37.3014,37.3014,192000.0
2007-08-15 10:00:00,56.17,56.56,56.05,56.16,87000.0,37.3147,37.5738,37.235,37.3081,87000.0
2007-08-15 10:05:00,56.09,56.69,55.97,56.54,63000.0,37.2616,37.6602,37.1819,37.5605,63000.0
2007-08-15 10:10:00,56.53,56.64,56.11,56.39,32200.0,37.5539,37.627,37.2749,37.4609,32200.0
2007-08-15 10:15:00,56.39,56.73,56.39,56.63,62000.0,37.4609,37.6867,37.4609,37.6203,62000.0
2007-08-15 10:20:00,56.63,56.97,56.6,56.74,41800.0,37.6203,37.8462,37.6004,37.6934,41800.0
2007-08-15 10:25:00,56.75,57.21,56.68,57.08,49600.0,37.7,38.0056,37.6535,37.9193,49600.0
2007-08-15 10:30:00,57.15,57.24,56.76,56.85,37400.0,37.9658,38.0255,37.7067,37.7665,37400.0
2007-08-15 10:35:00,56.79,56.79,56.25,56.26,36200.0,37.7266,37.7266,37.3679,37.3745,36200.0
2007-08-15 10:40:00,56.32,56.35,55.94,56.31,40800.0,37.4144,37.4343,37.1619,37.4077,40800.0
2007-08-15 10:45:00,56.29,56.42,56.14,56.39,41800.0,37.3944,37.4808,37.2948,37.4609,41800.0
2007-08-15 10:50:00,56.33,56.35,56.0,56.13,17000.0,37.421,37.4343,37.2018,37.2881,17000.0
2007-08-15 10:55:00,56.09,56.09,55.88,55.92,23800.0,37.2616,37.2616,37.1221,37.1486,23800.0
2007-08-15 11:00:00,55.95,56.49,55.95,56.26,31800.0,37.1686,37.5273,37.1686,37.3745,31800.0
2007-08-15 11:05:00,56.29,56.29,55.93,56.12,14600.0,37.3944,37.3944,37.1553,37.2815,14600.0
2007-08-15 11:10:00,56.01,56.13,55.97,56.13,13000.0,37.2084,37.2881,37.1819,37.2881,13000.0
2007-08-15 11:15:00,56.05,56.05,55.87,55.88,13200.0,37.235,37.235,37.1154,37.1221,13200.0
2007-08-15 11:20:00,55.93,55.99,55.85,55.93,16000.0,37.1553,37.1951,37.1021,37.1553,16000.0
2007-08-15 11:25:00,55.95,56.21,55.88,56.09,21400.0,37.1686,37.3413,37.1221,37.2616,21400.0
2007-08-15 11:30:00,56.06,56.09,55.69,55.73,27400.0,37.2416,37.2616,36.9958,37.0224,27400.0
2007-08-15 11:35:00,55.79,55.79,55.5,55.52,29600.0,37.0623,37.0623,36.8696,36.8829,29600.0
2007-08-15 11:40:00,55.52,55.67,55.51,55.62,18000.0,36.8829,36.9826,36.8763,36.9493,18000.0
2007-08-15 11:45:00,55.62,55.66,55.5,55.53,25000.0,36.9493,36.9759,36.8696,36.8896,25000.0
2007-08-15 11:50:00,55.53,55.59,55.36,55.37,73000.0,36.8896,36.9294,36.7766,36.7833,73000.0
2007-08-15 11:55:00,55.37,55.41,55.02,55.11,51600.0,36.7833,36.8098,36.5508,36.6105,51600.0
2007-08-15 12:00:00,55.12,55.28,55.12,55.18,18000.0,36.6172,36.7235,36.6172,36.657,18000.0
2007-08-15 12:05:00,55.16,55.32,55.13,55.25,19600.0,36.6438,36.7501,36.6238,36.7036,19600.0
2007-08-15 12:10:00,55.31,55.35,55.28,55.34,17400.0,36.7434,36.77,36.7235,36.7633,17400.0
2007-08-15 12:15:00,55.34,55.51,55.33,55.42,16400.0,36.7633,36.8763,36.7567,36.8165,16400.0
2007-08-15 12:20:00,55.42,55.42,55.23,55.25,24400.0,36.8165,36.8165,36.6903,36.7036,24400.0
2007-08-15 12:25:00,55.25,55.25,55.12,55.13,20000.0,36.7036,36.7036,36.6172,36.6238,20000.0
2007-08-15 12:30:00,55.13,55.17,55.08,55.14,23000.0,36.6238,36.6504,36.5906,36.6305,23000.0
2007-08-15 12:35:00,55.13,55.13,55.05,55.13,25200.0,36.6238,36.6238,36.5707,36.6238,25200.0
2007-08-15 12:40:00,55.15,55.24,55.07,55.19,19600.0,36.6371,36.6969,36.584,36.6637,19600.0
2007-08-15 12:45:00,55.18,55.43,55.18,55.35,20200.0,36.657,36.8231,36.657,36.77,20200.0
2007-08-15 12:50:00,55.38,55.44,55.27,55.31,24000.0,36.7899,36.8298,36.7168,36.7434,24000.0
2007-08-15 12:55:00,55.32,55.32,55.1,55.1,21200.0,36.7501,36.7501,36.6039,36.6039,21200.0
2007-08-15 13:00:00,55.13,55.13,54.85,54.94,127600.0,36.6238,36.6238,36.4378,36.4976,127600.0
2007-08-15 13:05:00,54.87,54.97,54.85,54.89,28200.0,36.4511,36.5175,36.4378,36.4644,28200.0
2007-08-15 13:10:00,54.89,54.97,54.88,54.92,9000.0,36.4644,36.5175,36.4578,36.4843,9000.0
2007-08-15 13:15:00,54.91,55.0,54.88,54.98,11600.0,36.4777,36.5375,36.4578,36.5242,11600.0
2007-08-15 13:20:00,54.97,55.15,54.97,55.12,29800.0,36.5175,36.6371,36.5175,36.6172,29800.0
2007-08-15 13:25:00,55.14,55.16,54.95,54.97,30000.0,36.6305,36.6438,36.5043,36.5175,30000.0
2007-08-15 13:30:00,54.98,55.38,54.98,55.38,22400.0,36.5242,36.7899,36.5242,36.7899,22400.0
2007-08-15 13:35:00,55.33,55.65,55.3,55.65,36000.0,36.7567,36.9693,36.7368,36.9693,36000.0
2007-08-15 13:40:00,55.63,55.77,55.49,55.77,35200.0,36.956,37.049,36.863,37.049,35200.0
2007-08-15 13:45:00,55.75,55.79,55.35,55.35,42400.0,37.0357,37.0623,36.77,36.77,42400.0
2007-08-15 13:50:00,55.34,55.36,54.99,55.31,55400.0,36.7633,36.7766,36.5308,36.7434,55400.0
2007-08-15 13:55:00,55.31,55.32,54.95,55.03,37600.0,36.7434,36.7501,36.5043,36.5574,37600.0
2007-08-15 14:00:00,54.96,55.18,54.96,55.18,24800.0,36.5109,36.657,36.5109,36.657,24800.0
2007-08-15 14:05:00,55.15,55.15,55.04,55.12,16000.0,36.6371,36.6371,36.564,36.6172,16000.0
2007-08-15 14:10:00,55.12,55.12,55.04,55.05,31400.0,36.6172,36.6172,36.564,36.5707,31400.0
2007-08-15 14:15:00,55.03,55.16,54.95,55.15,39000.0,36.5574,36.6438,36.5043,36.6371,39000.0
2007-08-15 14:20:00,55.16,55.16,54.93,54.98,18200.0,36.6438,36.6438,36.491,36.5242,18200.0
2007-08-15 14:25:00,55.0,55.03,54.79,54.8,33600.0,36.5375,36.5574,36.398,36.4046,33600.0
2007-08-15 14:30:00,54.8,54.92,54.77,54.8,34800.0,36.4046,36.4843,36.3847,36.4046,34800.0
2007-08-15 14:35:00,54.77,54.79,54.52,54.61,47400.0,36.3847,36.398,36.2186,36.2784,47400.0
2007-08-15 14:40:00,54.67,54.8,54.6,54.62,17200.0,36.3182,36.4046,36.2717,36.285,17200.0
2007-08-15 14:45:00,54.63,54.81,54.31,54.33,71600.0,36.2917,36.4113,36.0791,36.0924,71600.0
2007-08-15 14:50:00,54.33,54.63,54.33,54.46,60000.0,36.0924,36.2917,36.0924,36.1787,60000.0
2007-08-15 14:55:00,54.47,54.48,54.38,54.46,25200.0,36.1854,36.192,36.1256,36.1787,25200.0
2007-08-15 15:00:00,54.47,54.52,54.36,54.4,47600.0,36.1854,36.2186,36.1123,36.1389,47600.0
2007-08-15 15:05:00,54.4,54.45,54.26,54.27,43600.0,36.1389,36.1721,36.0459,36.0525,43600.0
2007-08-15 15:10:00,54.26,54.29,54.02,54.02,71000.0,36.0459,36.0658,35.8864,35.8864,71000.0
2007-08-15 15:15:00,54.02,54.27,54.0,54.27,59000.0,35.8864,36.0525,35.8732,36.0525,59000.0
2007-08-15 15:20:00,54.24,54.31,54.13,54.19,31400.0,36.0326,36.0791,35.9595,35.9994,31400.0
2007-08-15 15:25:00,54.21,54.22,54.0,54.0,40600.0,36.0127,36.0193,35.8732,35.8732,40600.0
2007-08-15 15:30:00,54.03,54.19,53.86,53.92,53000.0,35.8931,35.9994,35.7801,35.82,53000.0
2007-08-15 15:35:00,53.94,54.0,53.58,53.6,80200.0,35.8333,35.8732,35.5941,35.6074,80200.0
2007-08-15 15:40:00,53.61,54.06,53.6,53.95,91800.0,35.6141,35.913,35.6074,35.8399,91800.0
2007-08-15 15:45:00,53.95,54.14,53.85,53.92,56400.0,35.8399,35.9662,35.7735,35.82,56400.0
2007-08-15 15:50:00,53.9,54.07,53.83,53.95,84600.0,35.8067,35.9197,35.7602,35.8399,84600.0
2007-08-15 15:55:00,53.95,54.09,53.88,53.97,103600.0,35.8399,35.9329,35.7934,35.8532,103600.0
2007-08-16 09:30:00,53.0,53.01,52.0,52.41,22800.0,35.2088,35.2155,34.5445,34.8169,22800.0
2007-08-16 09:35:00,53.7,53.7,51.66,52.73,19800.0,35.6739,35.6739,34.3186,35.0295,19800.0
2007-08-16 09:40:00,53.09,53.9,53.08,53.86,214000.0,35.2686,35.8067,35.262,35.7801,214000.0
2007-08-16 09:45:00,53.86,53.9,53.51,53.74,83600.0,35.7801,35.8067,35.5476,35.7004,83600.0
2007-08-16 09:50:00,53.71,53.75,53.52,53.65,65400.0,35.6805,35.7071,35.5543,35.6406,65400.0
2007-08-16 09:55:00,53.63,53.77,53.52,53.52,61000.0,35.6274,35.7204,35.5543,35.5543,61000.0
2007-08-16 10:00:00,53.52,53.57,52.74,52.81,167200.0,35.5543,35.5875,35.0361,35.0826,167200.0
2007-08-16 10:05:00,52.8,52.95,52.7,52.7,124400.0,35.076,35.1756,35.0095,35.0095,124400.0
2007-08-16 10:10:00,52.74,52.74,52.14,52.14,140000.0,35.0361,35.0361,34.6375,34.6375,140000.0
2007-08-16 10:15:00,52.14,52.17,52.0,52.06,74600.0,34.6375,34.6575,34.5445,34.5844,74600.0
2007-08-16 10:20:00,52.07,52.09,51.0,51.21,278000.0,34.591,34.6043,33.8802,34.0197,278000.0
2007-08-16 10:25:00,51.23,51.33,50.15,50.64,272400.0,34.033,34.0994,33.3155,33.641,272400.0
2007-08-16 10:30:00,50.59,50.7,49.88,50.43,237600.0,33.6078,33.6809,33.1362,33.5015,237600.0
2007-08-16 10:35:00,50.38,51.04,50.35,51.04,177400.0,33.4683,33.9068,33.4484,33.9068,177400.0
2007-08-16 10:40:00,51.04,51.6,50.97,51.52,136200.0,33.9068,34.2788,33.8603,34.2256,136200.0
2007-08-16 10:45:00,51.48,51.81,51.27,51.49,153800.0,34.1991,34.4183,34.0596,34.2057,153800.0
2007-08-16 10:50:00,51.49,51.75,51.47,51.56,146600.0,34.2057,34.3784,34.1924,34.2522,146600.0
2007-08-16 10:55:00,51.56,51.66,51.36,51.56,87400.0,34.2522,34.3186,34.1194,34.2522,87400.0
2007-08-16 11:00:00,51.53,51.91,51.14,51.85,101600.0,34.2323,34.4847,33.9732,34.4449,101600.0
2007-08-16 11:05:00,51.85,52.15,51.35,51.46,88000.0,34.4449,34.6442,34.1127,34.1858,88000.0
2007-08-16 11:10:00,51.51,51.81,51.34,51.45,118400.0,34.219,34.4183,34.1061,34.1791,118400.0
2007-08-16 11:15:00,51.52,51.52,51.09,51.09,93800.0,34.2256,34.2256,33.94,33.94,93800.0
2007-08-16 11:20:00,51.01,51.1,50.58,50.7,73800.0,33.8868,33.9466,33.6012,33.6809,73800.0
2007-08-16 11:25:00,50.65,50.97,50.6,50.84,37200.0,33.6477,33.8603,33.6145,33.7739,37200.0
2007-08-16 11:30:00,50.85,51.1,50.38,50.42,52600.0,33.7806,33.9466,33.4683,33.4949,52600.0
2007-08-16 11:35:00,50.4,50.45,50.21,50.4,99200.0,33.4816,33.5148,33.3554,33.4816,99200.0
2007-08-16 11:40:00,50.37,51.13,50.37,51.07,87200.0,33.4617,33.9666,33.4617,33.9267,87200.0
2007-08-16 11:45:00,51.07,51.07,50.75,50.78,41400.0,33.9267,33.9267,33.7141,33.7341,41400.0
2007-08-16 11:50:00,50.76,50.78,50.43,50.74,44000.0,33.7208,33.7341,33.5015,33.7075,44000.0
2007-08-16 11:55:00,50.74,50.99,50.6,50.66,30800.0,33.7075,33.8736,33.6145,33.6543,30800.0
2007-08-16 12:00:00,50.67,51.02,50.4,50.77,125800.0,33.661,33.8935,33.4816,33.7274,125800.0
2007-08-16 12:05:00,50.74,50.8,50.09,50.2,56000.0,33.7075,33.7473,33.2757,33.3487,56000.0
2007-08-16 12:10:00,50.21,50.32,49.87,49.89,104600.0,33.3554,33.4285,33.1295,33.1428,104600.0
2007-08-16 12:15:00,49.92,50.42,49.73,50.09,109600.0,33.1627,33.4949,33.0365,33.2757,109600.0
2007-08-16 12:20:00,50.14,50.26,50.05,50.05,63000.0,33.3089,33.3886,33.2491,33.2491,63000.0
2007-08-16 12:25:00,50.08,50.15,49.98,50.05,36200.0,33.269,33.3155,33.2026,33.2491,36200.0
2007-08-16 12:30:00,50.05,50.13,49.83,50.08,107200.0,33.2491,33.3022,33.1029,33.269,107200.0
2007-08-16 12:35:00,50.08,50.08,49.5,49.5,118000.0,33.269,33.269,32.8837,32.8837,118000.0
2007-08-16 12:40:00,49.5,50.2,49.01,49.1,157600.0,32.8837,33.3487,32.5582,32.618,157600.0
2007-08-16 12:45:00,49.14,49.35,48.63,49.16,217800.0,32.6446,32.7841,32.3058,32.6579,217800.0
2007-08-16 12:50:00,49.11,49.25,49.0,49.08,92400.0,32.6246,32.7176,32.5516,32.6047,92400.0
2007-08-16 12:55:00,49.08,49.13,48.38,48.49,140400.0,32.6047,32.6379,32.1397,32.2128,140400.0
2007-08-16 13:00:00,48.55,48.61,48.0,48.45,126600.0,32.2526,32.2925,31.8872,32.1862,126600.0
2007-08-16 13:05:00,48.47,49.25,48.47,49.01,131600.0,32.1995,32.7176,32.1995,32.5582,131600.0
2007-08-16 13:10:00,48.98,49.63,48.98,49.62,108800.0,32.5383,32.9701,32.5383,32.9634,108800.0
2007-08-16 13:15:00,49.64,50.1,49.42,50.09,148200.0,32.9767,33.2823,32.8306,33.2757,148200.0
2007-08-16 13:20:00,50.09,50.58,49.88,49.99,160600.0,33.2757,33.6012,33.1362,33.2092,160600.0
2007-08-16 13:25:00,50.04,50.22,49.88,50.07,43800.0,33.2425,33.362,33.1362,33.2624,43800.0
2007-08-16 13:30:00,50.07,50.25,49.97,50.01,72800.0,33.2624,33.382,33.196,33.2225,72800.0
2007-08-16 13:35:00,50.09,50.5,50.01,50.33,90000.0,33.2757,33.548,33.2225,33.4351,90000.0
2007-08-16 13:40:00,50.33,50.49,50.06,50.06,68200.0,33.4351,33.5414,33.2557,33.2557,68200.0
2007-08-16 13:45:00,50.06,50.14,49.83,49.93,77000.0,33.2557,33.3089,33.1029,33.1694,77000.0
2007-08-16 13:50:00,49.9,50.87,49.85,50.65,118600.0,33.1495,33.7938,33.1162,33.6477,118600.0
2007-08-16 13:55:00,50.66,50.82,50.51,50.69,80200.0,33.6543,33.7606,33.5547,33.6743,80200.0
2007-08-16 14:00:00,50.68,51.52,50.61,51.49,98600.0,33.6676,34.2256,33.6211,34.2057,98600.0
2007-08-16 14:05:00,51.53,51.67,51.35,51.62,159400.0,34.2323,34.3253,34.1127,34.2921,159400.0
2007-08-16 14:10:00,51.59,52.25,51.57,52.22,221200.0,34.2721,34.7106,34.2589,34.6907,221200.0
2007-08-16 14:15:00,52.22,53.0,52.01,52.07,220800.0,34.6907,35.2088,34.5512,34.591,220800.0
2007-08-16 14:20:00,52.01,52.26,51.24,51.51,114200.0,34.5512,34.7172,34.0396,34.219,114200.0
2007-08-16 14:25:00,51.46,51.88,51.38,51.55,78600.0,34.1858,34.4648,34.1326,34.2456,78600.0
2007-08-16 14:30:00,51.47,51.48,49.92,50.45,199200.0,34.1924,34.1991,33.1627,33.5148,199200.0
2007-08-16 14:35:00,50.45,50.77,50.23,50.57,81200.0,33.5148,33.7274,33.3687,33.5945,81200.0
2007-08-16 14:40:00,50.51,50.88,50.51,50.81,71800.0,33.5547,33.8005,33.5547,33.754,71800.0
2007-08-16 14:45:00,50.75,51.49,50.7,51.12,101000.0,33.7141,34.2057,33.6809,33.9599,101000.0
2007-08-16 14:50:00,51.08,51.24,50.87,51.01,103400.0,33.9333,34.0396,33.7938,33.8868,103400.0
2007-08-16 14:55:00,51.04,51.23,50.92,51.11,62800.0,33.9068,34.033,33.8271,33.9533,62800.0
2007-08-16 15:00:00,51.11,51.24,50.41,50.55,140000.0,33.9533,34.0396,33.4883,33.5813,140000.0
2007-08-16 15:05:00,50.62,50.67,50.32,50.33,94400.0,33.6278,33.661,33.4285,33.4351,94400.0
2007-08-16 15:10:00,50.33,50.69,50.24,50.62,82200.0,33.4351,33.6743,33.3753,33.6278,82200.0
2007-08-16 15:15:00,50.62,51.0,50.5,50.66,75400.0,33.6278,33.8802,33.548,33.6543,75400.0
2007-08-16 15:20:00,50.68,51.08,50.68,50.9,73600.0,33.6676,33.9333,33.6676,33.8138,73600.0
2007-08-16 15:25:00,50.88,51.24,50.82,51.02,82600.0,33.8005,34.0396,33.7606,33.8935,82600.0
2007-08-16 15:30:00,51.03,51.22,50.99,51.1,95000.0,33.9001,34.0264,33.8736,33.9466,95000.0
2007-08-16 15:35:00,51.1,51.62,51.1,51.39,144800.0,33.9466,34.2921,33.9466,34.1393,144800.0
2007-08-16 15:40:00,51.38,51.54,51.1,51.36,156800.0,34.1326,34.2389,33.9466,34.1194,156800.0
2007-08-16 15:45:00,51.34,51.63,51.32,51.58,165800.0,34.1061,34.2987,34.0928,34.2655,165800.0
2007-08-16 15:50:00,51.54,52.62,51.44,52.48,205600.0,34.2389,34.9564,34.1725,34.8634,205600.0
2007-08-16 15:55:00,52.48,52.72,52.07,52.51,242600.0,34.8634,35.0228,34.591,34.8833,242600.0
2007-08-17 09:30:00,54.84,55.0,54.5,54.85,349600.0,36.4312,36.5375,36.2053,36.4378,349600.0
2007-08-17 09:35:00,54.84,55.27,54.56,55.18,178200.0,36.4312,36.7168,36.2452,36.657,178200.0
2007-08-17 09:40:00,55.22,56.0,55.2,55.91,229800.0,36.6836,37.2018,36.6703,37.142,229800.0
2007-08-17 09:45:00,55.88,56.74,55.74,56.49,390600.0,37.1221,37.6934,37.0291,37.5273,390600.0
2007-08-17 09:50:00,56.49,57.38,56.27,56.74,459800.0,37.5273,38.1185,37.3812,37.6934,459800.0
2007-08-17 09:55:00,56.7,56.77,55.5,55.74,288200.0,37.6668,37.7133,36.8696,37.0291,288200.0
2007-08-17 10:00:00,55.69,56.0,55.25,55.83,169600.0,36.9958,37.2018,36.7036,37.0889,169600.0
2007-08-17 10:05:00,55.84,56.6,55.66,55.85,137800.0,37.0955,37.6004,36.9759,37.1021,137800.0
2007-08-17 10:10:00,55.92,56.0,55.54,55.68,60800.0,37.1486,37.2018,36.8962,36.9892,60800.0
2007-08-17 10:15:00,55.68,55.84,54.99,55.21,112200.0,36.9892,37.0955,36.5308,36.677,112200.0
2007-08-17 10:20:00,55.23,55.52,55.05,55.06,92000.0,36.6903,36.8829,36.5707,36.5773,92000.0
2007-08-17 10:25:00,55.06,55.2,54.56,54.74,188800.0,36.5773,36.6703,36.2452,36.3647,188800.0
2007-08-17 10:30:00,54.76,55.05,54.51,54.81,97200.0,36.378,36.5707,36.212,36.4113,97200.0
2007-08-17 10:35:00,54.79,55.12,54.68,54.84,105400.0,36.398,36.6172,36.3249,36.4312,105400.0
2007-08-17 10:40:00,54.85,54.85,54.38,54.64,113200.0,36.4378,36.4378,36.1256,36.2983,113200.0
2007-08-17 10:45:00,54.65,54.97,53.91,53.91,103200.0,36.305,36.5175,35.8134,35.8134,103200.0
2007-08-17 10:50:00,53.82,54.44,53.63,53.77,118200.0,35.7536,36.1655,35.6274,35.7204,118200.0
2007-08-17 10:55:00,53.75,54.47,53.65,54.33,71200.0,35.7071,36.1854,35.6406,36.0924,71200.0
2007-08-17 11:00:00,54.3,54.84,54.17,54.65,135800.0,36.0724,36.4312,35.9861,36.305,135800.0
2007-08-17 11:05:00,54.63,54.69,53.76,53.83,143400.0,36.2917,36.3315,35.7137,35.7602,143400.0
2007-08-17 11:10:00,53.8,54.1,53.63,53.92,62600.0,35.7403,35.9396,35.6274,35.82,62600.0
2007-08-17 11:15:00,53.88,54.07,53.65,53.71,48200.0,35.7934,35.9197,35.6406,35.6805,48200.0
2007-08-17 11:20:00,53.63,53.88,53.63,53.79,33000.0,35.6274,35.7934,35.6274,35.7336,33000.0
2007-08-17 11:25:00,53.82,53.82,53.68,53.77,48600.0,35.7536,35.7536,35.6606,35.7204,48600.0
2007-08-17 11:30:00,53.77,53.81,53.63,53.72,44000.0,35.7204,35.7469,35.6274,35.6871,44000.0
2007-08-17 11:35:00,53.76,53.99,53.68,53.77,148800.0,35.7137,35.8665,35.6606,35.7204,148800.0
2007-08-17 11:40:00,53.77,53.85,53.63,53.69,76600.0,35.7204,35.7735,35.6274,35.6672,76600.0
2007-08-17 11:45:00,53.71,53.83,53.36,53.63,168000.0,35.6805,35.7602,35.448,35.6274,168000.0
2007-08-17 11:50:00,53.63,53.77,53.6,53.63,69600.0,35.6274,35.7204,35.6074,35.6274,69600.0
2007-08-17 11:55:00,53.63,53.73,53.47,53.66,76600.0,35.6274,35.6938,35.5211,35.6473,76600.0
2007-08-17 12:00:00,53.65,53.73,53.43,53.59,96800.0,35.6406,35.6938,35.4945,35.6008,96800.0
2007-08-17 12:05:00,53.6,53.95,53.53,53.74,62200.0,35.6074,35.8399,35.5609,35.7004,62200.0
2007-08-17 12:10:00,53.74,53.94,53.65,53.94,33200.0,35.7004,35.8333,35.6406,35.8333,33200.0
2007-08-17 12:15:00,53.88,53.89,53.73,53.73,29000.0,35.7934,35.8001,35.6938,35.6938,29000.0
2007-08-17 12:20:00,53.79,53.88,53.74,53.83,26000.0,35.7336,35.7934,35.7004,35.7602,26000.0
2007-08-17 12:25:00,53.83,53.83,53.51,53.79,39600.0,35.7602,35.7602,35.5476,35.7336,39600.0
2007-08-17 12:30:00,53.81,53.91,53.74,53.86,44800.0,35.7469,35.8134,35.7004,35.7801,44800.0
2007-08-17 12:35:00,53.86,53.99,53.66,53.67,62400.0,35.7801,35.8665,35.6473,35.6539,62400.0
2007-08-17 12:40:00,53.66,53.77,53.52,53.59,36600.0,35.6473,35.7204,35.5543,35.6008,36600.0
2007-08-17 12:45:00,53.55,53.84,53.55,53.67,44200.0,35.5742,35.7669,35.5742,35.6539,44200.0
2007-08-17 12:50:00,53.65,53.69,53.43,53.43,105600.0,35.6406,35.6672,35.4945,35.4945,105600.0
2007-08-17 12:55:00,53.45,53.45,53.06,53.16,48600.0,35.5078,35.5078,35.2487,35.3151,48600.0
2007-08-17 13:00:00,53.23,53.38,53.18,53.29,30600.0,35.3616,35.4613,35.3284,35.4015,30600.0
2007-08-17 13:05:00,53.27,53.49,53.27,53.42,51400.0,35.3882,35.5344,35.3882,35.4878,51400.0
2007-08-17 13:10:00,53.38,53.5,53.25,53.37,43000.0,35.4613,35.541,35.3749,35.4546,43000.0
2007-08-17 13:15:00,53.44,53.62,53.35,53.46,55800.0,35.5011,35.6207,35.4413,35.5144,55800.0
2007-08-17 13:20:00,53.45,53.57,53.26,53.32,55000.0,35.5078,35.5875,35.3816,35.4214,55000.0
2007-08-17 13:25:00,53.31,53.58,53.26,53.41,38200.0,35.4148,35.5941,35.3816,35.4812,38200.0
2007-08-17 13:30:00,53.4,53.68,53.27,53.63,41200.0,35.4746,35.6606,35.3882,35.6274,41200.0
2007-08-17 13:35:00,53.66,53.8,53.54,53.7,68200.0,35.6473,35.7403,35.5676,35.6739,68200.0
2007-08-17 13:40:00,53.71,53.73,53.37,53.57,36000.0,35.6805,35.6938,35.4546,35.5875,36000.0
2007-08-17 13:45:00,53.52,53.58,53.25,53.34,58600.0,35.5543,35.5941,35.3749,35.4347,58600.0
2007-08-17 13:50:00,53.34,53.57,53.26,53.33,26600.0,35.4347,35.5875,35.3816,35.4281,26600.0
2007-08-17 13:55:00,53.25,53.32,53.1,53.26,27800.0,35.3749,35.4214,35.2753,35.3816,27800.0
2007-08-17 14:00:00,53.29,53.29,53.0,53.11,45400.0,35.4015,35.4015,35.2088,35.2819,45400.0
2007-08-17 14:05:00,53.15,53.2,53.06,53.13,21800.0,35.3085,35.3417,35.2487,35.2952,21800.0
2007-08-17 14:10:00,53.07,53.3,53.04,53.2,30200.0,35.2553,35.4081,35.2354,35.3417,30200.0
2007-08-17 14:15:00,53.16,53.16,52.88,52.93,74600.0,35.3151,35.3151,35.1291,35.1623,74600.0
2007-08-17 14:20:00,52.97,53.1,52.83,53.0,49600.0,35.1889,35.2753,35.0959,35.2088,49600.0
2007-08-17 14:25:00,53.05,53.05,52.85,52.9,36000.0,35.2421,35.2421,35.1092,35.1424,36000.0
2007-08-17 14:30:00,52.9,52.92,52.53,52.77,82600.0,35.1424,35.1557,34.8966,35.056,82600.0
2007-08-17 14:35:00,52.77,52.85,52.52,52.52,51400.0,35.056,35.1092,34.89,34.89,51400.0
2007-08-17 14:40:00,52.57,52.6,52.42,52.54,165400.0,34.9232,34.9431,34.8235,34.9032,165400.0
2007-08-17 14:45:00,52.59,52.62,52.47,52.52,72400.0,34.9365,34.9564,34.8567,34.89,72400.0
2007-08-17 14:50:00,52.55,52.65,52.49,52.6,63800.0,34.9099,34.9763,34.87,34.9431,63800.0
2007-08-17 14:55:00,52.62,52.8,52.62,52.74,53800.0,34.9564,35.076,34.9564,35.0361,53800.0
2007-08-17 15:00:00,52.72,52.97,52.58,52.97,54800.0,35.0228,35.1889,34.9298,35.1889,54800.0
2007-08-17 15:05:00,52.95,53.43,52.83,53.26,93600.0,35.1756,35.4945,35.0959,35.3816,93600.0
2007-08-17 15:10:00,53.26,53.35,53.13,53.35,77200.0,35.3816,35.4413,35.2952,35.4413,77200.0
2007-08-17 15:15:00,53.35,53.68,53.34,53.68,84400.0,35.4413,35.6606,35.4347,35.6606,84400.0
2007-08-17 15:20:00,53.67,53.73,53.27,53.51,70400.0,35.6539,35.6938,35.3882,35.5476,70400.0
2007-08-17 15:25:00,53.5,53.53,52.93,53.02,76400.0,35.541,35.5609,35.1623,35.2221,76400.0
2007-08-17 15:30:00,53.02,53.49,53.02,53.21,82600.0,35.2221,35.5344,35.2221,35.3483,82600.0
2007-08-17 15:35:00,53.23,53.3,53.01,53.09,130000.0,35.3616,35.4081,35.2155,35.2686,130000.0
2007-08-17 15:40:00,53.08,53.13,52.77,52.89,208000.0,35.262,35.2952,35.056,35.1358,208000.0
2007-08-17 15:45:00,52.89,52.91,52.5,52.53,146800.0,35.1358,35.149,34.8767,34.8966,146800.0
2007-08-17 15:50:00,52.53,52.77,52.5,52.66,176200.0,34.8966,35.056,34.8767,34.983,176200.0
2007-08-17 15:55:00,52.7,52.99,52.7,52.87,168600.0,35.0095,35.2022,35.0095,35.1225,168600.0
2007-08-20 09:30:00,53.42,54.35,53.42,54.16,66000.0,35.4878,36.1057,35.4878,35.9794,66000.0
2007-08-20 09:35:00,54.25,54.32,53.18,53.33,143800.0,36.0392,36.0857,35.3284,35.4281,143800.0
2007-08-20 09:40:00,53.33,53.38,53.15,53.18,68600.0,35.4281,35.4613,35.3085,35.3284,68600.0
2007-08-20 09:45:00,53.15,53.31,52.82,53.12,96200.0,35.3085,35.4148,35.0893,35.2886,96200.0
2007-08-20 09:50:00,53.1,53.43,53.1,53.2,41000.0,35.2753,35.4945,35.2753,35.3417,41000.0
2007-08-20 09:55:00,53.24,53.32,53.07,53.2,34600.0,35.3683,35.4214,35.2553,35.3417,34600.0
2007-08-20 10:00:00,53.2,53.5,52.83,53.13,67000.0,35.3417,35.541,35.0959,35.2952,67000.0
2007-08-20 10:05:00,53.2,53.71,53.19,53.65,27000.0,35.3417,35.6805,35.3351,35.6406,27000.0
2007-08-20 10:10:00,53.63,53.96,53.63,53.8,46800.0,35.6274,35.8466,35.6274,35.7403,46800.0
2007-08-20 10:15:00,53.79,53.85,53.67,53.84,29000.0,35.7336,35.7735,35.6539,35.7669,29000.0
2007-08-20 10:20:00,53.82,53.85,53.75,53.82,24600.0,35.7536,35.7735,35.7071,35.7536,24600.0
2007-08-20 10:25:00,53.85,53.85,53.62,53.63,36200.0,35.7735,35.7735,35.6207,35.6274,36200.0
2007-08-20 10:30:00,53.63,53.63,53.41,53.55,25800.0,35.6274,35.6274,35.4812,35.5742,25800.0
2007-08-20 10:35:00,53.49,53.69,53.49,53.58,15200.0,35.5344,35.6672,35.5344,35.5941,15200.0
2007-08-20 10:40:00,53.63,53.87,53.6,53.66,34200.0,35.6274,35.7868,35.6074,35.6473,34200.0
2007-08-20 10:45:00,53.71,53.94,53.58,53.58,28000.0,35.6805,35.8333,35.5941,35.5941,28000.0
2007-08-20 10:50:00,53.67,53.79,53.52,53.6,29400.0,35.6539,35.7336,35.5543,35.6074,29400.0
2007-08-20 10:55:00,53.62,53.72,53.32,53.49,28200.0,35.6207,35.6871,35.4214,35.5344,28200.0
2007-08-20 11:00:00,53.47,53.49,53.05,53.1,46400.0,35.5211,35.5344,35.2421,35.2753,46400.0
2007-08-20 11:05:00,53.1,53.32,53.1,53.2,16400.0,35.2753,35.4214,35.2753,35.3417,16400.0
2007-08-20 11:10:00,53.18,53.35,53.18,53.29,14000.0,35.3284,35.4413,35.3284,35.4015,14000.0
2007-08-20 11:15:00,53.3,53.36,53.18,53.18,21800.0,35.4081,35.448,35.3284,35.3284,21800.0
2007-08-20 11:20:00,53.15,53.34,53.07,53.1,34400.0,35.3085,35.4347,35.2553,35.2753,34400.0
2007-08-20 11:25:00,53.12,53.17,52.91,53.1,42200.0,35.2886,35.3218,35.149,35.2753,42200.0
2007-08-20 11:30:00,53.1,53.3,53.08,53.3,16200.0,35.2753,35.4081,35.262,35.4081,16200.0
2007-08-20 11:35:00,53.3,53.34,53.24,53.26,17600.0,35.4081,35.4347,35.3683,35.3816,17600.0
2007-08-20 11:40:00,53.29,53.4,53.27,53.39,19000.0,35.4015,35.4746,35.3882,35.4679,19000.0
2007-08-20 11:45:00,53.38,53.38,53.15,53.31,25400.0,35.4613,35.4613,35.3085,35.4148,25400.0
2007-08-20 11:50:00,53.3,53.3,52.98,53.04,34400.0,35.4081,35.4081,35.1955,35.2354,34400.0
2007-08-20 11:55:00,53.01,53.08,52.58,52.58,61000.0,35.2155,35.262,34.9298,34.9298,61000.0
2007-08-20 12:00:00,52.65,52.75,52.59,52.68,21000.0,34.9763,35.0428,34.9365,34.9963,21000.0
2007-08-20 12:05:00,52.68,52.83,52.67,52.77,23000.0,34.9963,35.0959,34.9896,35.056,23000.0
2007-08-20 12:10:00,52.76,52.81,52.5,52.51,47000.0,35.0494,35.0826,34.8767,34.8833,47000.0
2007-08-20 12:15:00,52.51,52.95,52.5,52.95,44800.0,34.8833,35.1756,34.8767,35.1756,44800.0
2007-08-20 12:20:00,52.88,52.94,52.83,52.85,23400.0,35.1291,35.169,35.0959,35.1092,23400.0
2007-08-20 12:25:00,52.82,52.88,52.74,52.74,30400.0,35.0893,35.1291,35.0361,35.0361,30400.0
2007-08-20 12:30:00,52.75,52.82,52.74,52.82,18200.0,35.0428,35.0893,35.0361,35.0893,18200.0
2007-08-20 12:35:00,52.85,52.85,52.7,52.7,30600.0,35.1092,35.1092,35.0095,35.0095,30600.0
2007-08-20 12:40:00,52.7,52.72,52.56,52.59,15800.0,35.0095,35.0228,34.9165,34.9365,15800.0
2007-08-20 12:45:00,52.6,52.77,52.56,52.56,27800.0,34.9431,35.056,34.9165,34.9165,27800.0
2007-08-20 12:50:00,52.56,52.59,52.5,52.55,48000.0,34.9165,34.9365,34.8767,34.9099,48000.0
2007-08-20 12:55:00,52.52,52.52,52.29,52.35,37200.0,34.89,34.89,34.7372,34.777,37200.0
2007-08-20 13:00:00,52.35,52.53,52.35,52.47,55800.0,34.777,34.8966,34.777,34.8567,55800.0
2007-08-20 13:05:00,52.47,52.53,52.36,52.47,36800.0,34.8567,34.8966,34.7837,34.8567,36800.0
2007-08-20 13:10:00,52.52,52.6,52.43,52.57,29600.0,34.89,34.9431,34.8302,34.9232,29600.0
2007-08-20 13:15:00,52.55,52.64,52.48,52.53,33800.0,34.9099,34.9697,34.8634,34.8966,33800.0
2007-08-20 13:20:00,52.51,52.56,52.35,52.55,25200.0,34.8833,34.9165,34.777,34.9099,25200.0
2007-08-20 13:25:00,52.56,52.68,52.53,52.57,12400.0,34.9165,34.9963,34.8966,34.9232,12400.0
2007-08-20 13:30:00,52.58,52.62,52.53,52.57,8400.0,34.9298,34.9564,34.8966,34.9232,8400.0
2007-08-20 13:35:00,52.57,52.74,52.56,52.74,6400.0,34.9232,35.0361,34.9165,35.0361,6400.0
2007-08-20 13:40:00,52.75,52.86,52.72,52.8,28400.0,35.0428,35.1158,35.0228,35.076,28400.0
2007-08-20 13:45:00,52.8,52.95,52.77,52.95,25000.0,35.076,35.1756,35.056,35.1756,25000.0
2007-08-20 13:50:00,52.9,52.94,52.83,52.83,19000.0,35.1424,35.169,35.0959,35.0959,19000.0
2007-08-20 13:55:00,52.85,52.85,52.55,52.55,25600.0,35.1092,35.1092,34.9099,34.9099,25600.0
2007-08-20 14:00:00,52.56,52.71,52.52,52.69,88600.0,34.9165,35.0162,34.89,35.0029,88600.0
2007-08-20 14:05:00,52.66,52.72,52.63,52.63,14600.0,34.983,35.0228,34.963,34.963,14600.0
2007-08-20 14:10:00,52.63,52.87,52.6,52.7,34400.0,34.963,35.1225,34.9431,35.0095,34400.0
2007-08-20 14:15:00,52.66,52.8,52.66,52.79,20200.0,34.983,35.076,34.983,35.0693,20200.0
2007-08-20 14:20:00,52.76,53.1,52.75,52.91,39000.0,35.0494,35.2753,35.0428,35.149,39000.0
2007-08-20 14:25:00,52.91,52.94,52.84,52.94,17200.0,35.149,35.169,35.1025,35.169,17200.0
2007-08-20 14:30:00,52.97,53.43,52.97,53.35,40200.0,35.1889,35.4945,35.1889,35.4413,40200.0
2007-08-20 14:35:00,53.36,53.62,53.27,53.56,58200.0,35.448,35.6207,35.3882,35.5809,58200.0
2007-08-20 14:40:00,53.57,53.58,53.28,53.38,47800.0,35.5875,35.5941,35.3948,35.4613,47800.0
2007-08-20 14:45:00,53.4,53.59,53.38,53.48,54600.0,35.4746,35.6008,35.4613,35.5277,54600.0
2007-08-20 14:50:00,53.48,53.54,53.38,53.52,29400.0,35.5277,35.5676,35.4613,35.5543,29400.0
2007-08-20 14:55:00,53.49,53.84,53.49,53.84,78800.0,35.5344,35.7669,35.5344,35.7669,78800.0
2007-08-20 15:00:00,53.81,54.02,53.81,53.99,93200.0,35.7469,35.8864,35.7469,35.8665,93200.0
2007-08-20 15:05:00,53.98,54.0,53.8,53.94,57000.0,35.8599,35.8732,35.7403,35.8333,57000.0
2007-08-20 15:10:00,53.99,54.22,53.89,54.14,66800.0,35.8665,36.0193,35.8001,35.9662,66800.0
2007-08-20 15:15:00,54.15,54.38,54.09,54.13,127200.0,35.9728,36.1256,35.9329,35.9595,127200.0
2007-08-20 15:20:00,54.12,54.49,54.07,54.35,62200.0,35.9529,36.1987,35.9197,36.1057,62200.0
2007-08-20 15:25:00,54.34,54.44,54.13,54.16,50800.0,36.099,36.1655,35.9595,35.9794,50800.0
2007-08-20 15:30:00,54.13,54.19,53.86,53.95,50800.0,35.9595,35.9994,35.7801,35.8399,50800.0
2007-08-20 15:35:00,53.91,53.94,53.67,53.8,35800.0,35.8134,35.8333,35.6539,35.7403,35800.0
2007-08-20 15:40:00,53.8,53.99,53.74,53.97,41200.0,35.7403,35.8665,35.7004,35.8532,41200.0
2007-08-20 15:45:00,53.94,53.99,53.81,53.92,40400.0,35.8333,35.8665,35.7469,35.82,40400.0
2007-08-20 15:50:00,53.86,54.01,53.77,53.91,76600.0,35.7801,35.8798,35.7204,35.8134,76600.0
2007-08-20 15:55:00,53.91,53.91,53.66,53.74,74600.0,35.8134,35.8134,35.6473,35.7004,74600.0
2007-08-21 09:30:00,53.57,53.75,53.25,53.63,50600.0,35.5875,35.7071,35.3749,35.6274,50600.0
2007-08-21 09:35:00,53.62,53.77,53.36,53.77,45200.0,35.6207,35.7204,35.448,35.7204,45200.0
2007-08-21 09:40:00,53.84,54.44,53.79,54.27,63600.0,35.7669,36.1655,35.7336,36.0525,63600.0
2007-08-21 09:45:00,54.23,54.29,53.63,53.68,50800.0,36.0259,36.0658,35.6274,35.6606,50800.0
2007-08-21 09:50:00,53.69,54.62,53.69,54.58,86400.0,35.6672,36.285,35.6672,36.2585,86400.0
2007-08-21 09:55:00,54.58,54.75,54.38,54.44,71200.0,36.2585,36.3714,36.1256,36.1655,71200.0
2007-08-21 10:00:00,54.4,54.49,54.27,54.47,44800.0,36.1389,36.1987,36.0525,36.1854,44800.0
2007-08-21 10:05:00,54.47,54.63,54.45,54.58,74600.0,36.1854,36.2917,36.1721,36.2585,74600.0
2007-08-21 10:10:00,54.55,54.57,54.19,54.32,80600.0,36.2385,36.2518,35.9994,36.0857,80600.0
2007-08-21 10:15:00,54.31,54.35,53.97,54.04,66800.0,36.0791,36.1057,35.8532,35.8997,66800.0
2007-08-21 10:20:00,54.01,54.01,53.58,53.64,60800.0,35.8798,35.8798,35.5941,35.634,60800.0
2007-08-21 10:25:00,53.65,54.22,53.65,54.18,88600.0,35.6406,36.0193,35.6406,35.9927,88600.0
2007-08-21 10:30:00,54.2,54.4,54.04,54.12,58000.0,36.006,36.1389,35.8997,35.9529,58000.0
2007-08-21 10:35:00,54.15,54.15,53.93,54.12,25800.0,35.9728,35.9728,35.8267,35.9529,25800.0
2007-08-21 10:40:00,54.13,54.38,54.05,54.34,46000.0,35.9595,36.1256,35.9064,36.099,46000.0
2007-08-21 10:45:00,54.38,54.4,54.13,54.22,24000.0,36.1256,36.1389,35.9595,36.0193,24000.0
2007-08-21 10:50:00,54.26,54.32,54.14,54.29,19600.0,36.0459,36.0857,35.9662,36.0658,19600.0
2007-08-21 10:55:00,54.3,54.4,54.29,54.36,20000.0,36.0724,36.1389,36.0658,36.1123,20000.0
2007-08-21 11:00:00,54.38,54.79,54.35,54.52,70200.0,36.1256,36.398,36.1057,36.2186,70200.0
2007-08-21 11:05:00,54.5,54.52,54.27,54.29,35600.0,36.2053,36.2186,36.0525,36.0658,35600.0
2007-08-21 11:10:00,54.29,54.63,54.29,54.42,43000.0,36.0658,36.2917,36.0658,36.1522,43000.0
2007-08-21 11:15:00,54.41,54.75,54.35,54.75,32000.0,36.1455,36.3714,36.1057,36.3714,32000.0
2007-08-21 11:20:00,54.77,54.93,54.76,54.83,79600.0,36.3847,36.491,36.378,36.4245,79600.0
2007-08-21 11:25:00,54.87,55.16,54.77,55.1,133000.0,36.4511,36.6438,36.3847,36.6039,133000.0
2007-08-21 11:30:00,55.1,55.5,55.1,55.47,134600.0,36.6039,36.8696,36.6039,36.8497,134600.0
2007-08-21 11:35:00,55.48,55.48,54.8,54.97,98400.0,36.8563,36.8563,36.4046,36.5175,98400.0
2007-08-21 11:40:00,54.97,55.34,54.93,55.34,37600.0,36.5175,36.7633,36.491,36.7633,37600.0
2007-08-21 11:45:00,55.35,55.5,55.29,55.38,80200.0,36.77,36.8696,36.7301,36.7899,80200.0
2007-08-21 11:50:00,55.43,55.43,55.09,55.18,42800.0,36.8231,36.8231,36.5973,36.657,42800.0
2007-08-21 11:55:00,55.19,55.29,55.11,55.29,20000.0,36.6637,36.7301,36.6105,36.7301,20000.0
2007-08-21 12:00:00,55.29,55.36,55.2,55.36,17800.0,36.7301,36.7766,36.6703,36.7766,17800.0
2007-08-21 12:05:00,55.36,55.75,55.35,55.65,62800.0,36.7766,37.0357,36.77,36.9693,62800.0
2007-08-21 12:10:00,55.58,55.93,55.57,55.84,65400.0,36.9228,37.1553,36.9161,37.0955,65400.0
2007-08-21 12:15:00,55.85,56.0,55.75,55.95,64400.0,37.1021,37.2018,37.0357,37.1686,64400.0
2007-08-21 12:20:00,55.98,56.45,55.94,56.15,166400.0,37.1885,37.5007,37.1619,37.3014,166400.0
2007-08-21 12:25:00,56.18,56.31,56.05,56.05,45200.0,37.3214,37.4077,37.235,37.235,45200.0
2007-08-21 12:30:00,56.07,56.07,55.35,55.48,134000.0,37.2483,37.2483,36.77,36.8563,134000.0
2007-08-21 12:35:00,55.51,55.6,55.17,55.25,62200.0,36.8763,36.9361,36.6504,36.7036,62200.0
2007-08-21 12:40:00,55.25,55.46,55.17,55.35,38600.0,36.7036,36.8431,36.6504,36.77,38600.0
2007-08-21 12:45:00,55.32,55.38,55.07,55.17,37600.0,36.7501,36.7899,36.584,36.6504,37600.0
2007-08-21 12:50:00,55.14,55.35,55.06,55.17,56000.0,36.6305,36.77,36.5773,36.6504,56000.0
2007-08-21 12:55:00,55.22,55.79,55.22,55.75,51000.0,36.6836,37.0623,36.6836,37.0357,51000.0
2007-08-21 13:00:00,55.77,55.77,55.55,55.68,56200.0,37.049,37.049,36.9028,36.9892,56200.0
2007-08-21 13:05:00,55.62,55.66,55.46,55.55,25000.0,36.9493,36.9759,36.8431,36.9028,25000.0
2007-08-21 13:10:00,55.54,55.54,55.33,55.38,20600.0,36.8962,36.8962,36.7567,36.7899,20600.0
2007-08-21 13:15:00,55.41,55.76,55.41,55.71,43000.0,36.8098,37.0424,36.8098,37.0091,43000.0
2007-08-21 13:20:00,55.66,55.9,55.6,55.68,27600.0,36.9759,37.1354,36.9361,36.9892,27600.0
2007-08-21 13:25:00,55.67,55.77,55.59,55.71,31800.0,36.9826,37.049,36.9294,37.0091,31800.0
2007-08-21 13:30:00,55.7,55.73,55.64,55.68,7000.0,37.0025,37.0224,36.9626,36.9892,7000.0
2007-08-21 13:35:00,55.69,55.88,55.67,55.74,27800.0,36.9958,37.1221,36.9826,37.0291,27800.0
2007-08-21 13:40:00,55.79,55.85,55.71,55.71,32400.0,37.0623,37.1021,37.0091,37.0091,32400.0
2007-08-21 13:45:00,55.74,55.87,55.7,55.77,24600.0,37.0291,37.1154,37.0025,37.049,24600.0
2007-08-21 13:50:00,55.81,55.81,55.6,55.62,19000.0,37.0756,37.0756,36.9361,36.9493,19000.0
2007-08-21 13:55:00,55.62,55.62,55.51,55.59,19000.0,36.9493,36.9493,36.8763,36.9294,19000.0
2007-08-21 14:00:00,55.59,55.81,55.56,55.79,39000.0,36.9294,37.0756,36.9095,37.0623,39000.0
2007-08-21 14:05:00,55.79,55.81,55.7,55.79,19600.0,37.0623,37.0756,37.0025,37.0623,19600.0
2007-08-21 14:10:00,55.79,55.81,55.77,55.8,29400.0,37.0623,37.0756,37.049,37.0689,29400.0
2007-08-21 14:15:00,55.8,55.81,55.59,55.61,44400.0,37.0689,37.0756,36.9294,36.9427,44400.0
2007-08-21 14:20:00,55.58,55.69,55.54,55.66,32000.0,36.9228,36.9958,36.8962,36.9759,32000.0
2007-08-21 14:25:00,55.69,55.8,55.66,55.7,28600.0,36.9958,37.0689,36.9759,37.0025,28600.0
2007-08-21 14:30:00,55.7,55.74,55.44,55.49,47200.0,37.0025,37.0291,36.8298,36.863,47200.0
2007-08-21 14:35:00,55.49,55.6,55.38,55.41,33800.0,36.863,36.9361,36.7899,36.8098,33800.0
2007-08-21 14:40:00,55.41,55.54,55.31,55.43,40600.0,36.8098,36.8962,36.7434,36.8231,40600.0
2007-08-21 14:45:00,55.44,55.5,55.32,55.49,44000.0,36.8298,36.8696,36.7501,36.863,44000.0
2007-08-21 14:50:00,55.46,55.46,55.34,55.42,49400.0,36.8431,36.8431,36.7633,36.8165,49400.0
2007-08-21 14:55:00,55.42,55.43,55.3,55.41,34000.0,36.8165,36.8231,36.7368,36.8098,34000.0
2007-08-21 15:00:00,55.41,55.58,55.35,55.47,63000.0,36.8098,36.9228,36.77,36.8497,63000.0
2007-08-21 15:05:00,55.47,55.52,55.33,55.33,47000.0,36.8497,36.8829,36.7567,36.7567,47000.0
2007-08-21 15:10:00,55.33,55.43,55.28,55.38,32200.0,36.7567,36.8231,36.7235,36.7899,32200.0
2007-08-21 15:15:00,55.37,55.4,55.25,55.33,60800.0,36.7833,36.8032,36.7036,36.7567,60800.0
2007-08-21 15:20:00,55.35,55.4,55.31,55.4,51400.0,36.77,36.8032,36.7434,36.8032,51400.0
2007-08-21 15:25:00,55.4,55.5,55.33,55.44,50600.0,36.8032,36.8696,36.7567,36.8298,50600.0
2007-08-21 15:30:00,55.42,56.02,55.4,55.97,97400.0,36.8165,37.2151,36.8032,37.1819,97400.0
2007-08-21 15:35:00,55.99,55.99,55.61,55.67,64800.0,37.1951,37.1951,36.9427,36.9826,64800.0
2007-08-21 15:40:00,55.67,55.79,55.58,55.75,50800.0,36.9826,37.0623,36.9228,37.0357,50800.0
2007-08-21 15:45:00,55.74,55.75,55.6,55.66,42200.0,37.0291,37.0357,36.9361,36.9759,42200.0
2007-08-21 15:50:00,55.67,55.67,55.38,55.45,62400.0,36.9826,36.9826,36.7899,36.8364,62400.0
2007-08-21 15:55:00,55.46,55.55,55.33,55.46,92800.0,36.8431,36.9028,36.7567,36.8431,92800.0
2007-08-22 09:30:00,56.13,56.13,56.0,56.0,1000.0,37.2881,37.2881,37.2018,37.2018,1000.0
2007-08-22 09:35:00,56.44,56.68,56.44,56.66,151400.0,37.4941,37.6535,37.4941,37.6402,151400.0
2007-08-22 09:40:00,56.65,57.0,56.28,56.9,137000.0,37.6336,37.8661,37.3878,37.7997,137000.0
2007-08-22 09:45:00,56.9,56.99,56.84,56.93,61800.0,37.7997,37.8595,37.7598,37.8196,61800.0
2007-08-22 09:50:00,56.93,56.95,56.72,56.82,41000.0,37.8196,37.8329,37.6801,37.7465,41000.0
2007-08-22 09:55:00,56.82,57.27,56.75,57.09,107200.0,37.7465,38.0455,37.7,37.9259,107200.0
2007-08-22 10:00:00,57.09,57.43,57.08,57.42,108800.0,37.9259,38.1518,37.9193,38.1451,108800.0
2007-08-22 10:05:00,57.4,57.59,57.25,57.34,131000.0,38.1318,38.2581,38.0322,38.092,131000.0
2007-08-22 10:10:00,57.35,57.41,57.29,57.35,30200.0,38.0986,38.1385,38.0588,38.0986,30200.0
2007-08-22 10:15:00,57.31,57.34,57.05,57.05,52000.0,38.072,38.092,37.8993,37.8993,52000.0
2007-08-22 10:20:00,57.07,57.09,56.84,56.93,39000.0,37.9126,37.9259,37.7598,37.8196,39000.0
2007-08-22 10:25:00,56.98,57.31,56.93,57.3,42400.0,37.8528,38.072,37.8196,38.0654,42400.0
2007-08-22 10:30:00,57.27,57.27,57.12,57.21,22600.0,38.0455,38.0455,37.9458,38.0056,22600.0
2007-08-22 10:35:00,57.2,57.25,57.17,57.24,21400.0,37.999,38.0322,37.979,38.0255,21400.0
2007-08-22 10:40:00,57.25,57.25,57.15,57.15,16000.0,38.0322,38.0322,37.9658,37.9658,16000.0
2007-08-22 10:45:00,57.15,57.77,57.15,57.56,79800.0,37.9658,38.3776,37.9658,38.2381,79800.0
2007-08-22 10:50:00,57.55,57.7,57.5,57.68,29600.0,38.2315,38.3311,38.1983,38.3178,29600.0
2007-08-22 10:55:00,57.65,57.67,57.19,57.26,81400.0,38.2979,38.3112,37.9923,38.0388,81400.0
2007-08-22 11:00:00,57.26,57.39,57.16,57.17,61400.0,38.0388,38.1252,37.9724,37.979,61400.0
2007-08-22 11:05:00,57.17,57.45,57.13,57.38,67800.0,37.979,38.165,37.9525,38.1185,67800.0
2007-08-22 11:10:00,57.4,57.45,57.29,57.4,85000.0,38.1318,38.165,38.0588,38.1318,85000.0
2007-08-22 11:15:00,57.4,57.46,57.27,57.4,36400.0,38.1318,38.1717,38.0455,38.1318,36400.0
2007-08-22 11:20:00,57.43,57.48,57.35,57.45,18000.0,38.1518,38.185,38.0986,38.165,18000.0
2007-08-22 11:25:00,57.41,57.43,57.37,57.38,11200.0,38.1385,38.1518,38.1119,38.1185,11200.0
2007-08-22 11:30:00,57.37,57.49,57.33,57.48,21800.0,38.1119,38.1916,38.0853,38.185,21800.0
2007-08-22 11:35:00,57.49,57.58,57.47,57.57,25200.0,38.1916,38.2514,38.1783,38.2448,25200.0
2007-08-22 11:40:00,57.53,57.55,57.49,57.55,12200.0,38.2182,38.2315,38.1916,38.2315,12200.0
2007-08-22 11:45:00,57.52,57.54,57.49,57.49,9200.0,38.2116,38.2248,38.1916,38.1916,9200.0
2007-08-22 11:50:00,57.51,57.54,57.47,57.51,30200.0,38.2049,38.2248,38.1783,38.2049,30200.0
2007-08-22 11:55:00,57.5,57.54,57.49,57.52,11000.0,38.1983,38.2248,38.1916,38.2116,11000.0
2007-08-22 12:00:00,57.52,57.52,57.43,57.5,35000.0,38.2116,38.2116,38.1518,38.1983,35000.0
2007-08-22 12:05:00,57.5,57.63,57.46,57.63,30200.0,38.1983,38.2846,38.1717,38.2846,30200.0
2007-08-22 12:10:00,57.6,57.64,57.56,57.6,16600.0,38.2647,38.2913,38.2381,38.2647,16600.0
2007-08-22 12:15:00,57.62,57.72,57.55,57.58,12400.0,38.278,38.3444,38.2315,38.2514,12400.0
2007-08-22 12:20:00,57.57,57.66,57.5,57.52,17600.0,38.2448,38.3046,38.1983,38.2116,17600.0
2007-08-22 12:25:00,57.55,57.56,57.41,57.48,27600.0,38.2315,38.2381,38.1385,38.185,27600.0
2007-08-22 12:30:00,57.47,57.5,57.37,57.45,65200.0,38.1783,38.1983,38.1119,38.165,65200.0
2007-08-22 12:35:00,57.42,57.55,57.33,57.55,60600.0,38.1451,38.2315,38.0853,38.2315,60600.0
2007-08-22 12:40:00,57.53,57.56,57.44,57.56,31600.0,38.2182,38.2381,38.1584,38.2381,31600.0
2007-08-22 12:45:00,57.54,57.66,57.46,57.48,28800.0,38.2248,38.3046,38.1717,38.185,28800.0
2007-08-22 12:50:00,57.47,57.58,57.47,57.57,15200.0,38.1783,38.2514,38.1783,38.2448,15200.0
2007-08-22 12:55:00,57.55,57.58,57.51,57.51,9000.0,38.2315,38.2514,38.2049,38.2049,9000.0
2007-08-22 13:00:00,57.52,57.59,57.46,57.53,26400.0,38.2116,38.2581,38.1717,38.2182,26400.0
2007-08-22 13:05:00,57.51,57.53,57.4,57.49,46800.0,38.2049,38.2182,38.1318,38.1916,46800.0
2007-08-22 13:10:00,57.49,57.57,57.45,57.5,14000.0,38.1916,38.2448,38.165,38.1983,14000.0
2007-08-22 13:15:00,57.5,57.52,57.35,57.39,28600.0,38.1983,38.2116,38.0986,38.1252,28600.0
2007-08-22 13:20:00,57.42,57.55,57.39,57.48,20200.0,38.1451,38.2315,38.1252,38.185,20200.0
2007-08-22 13:25:00,57.49,57.55,57.47,57.48,15200.0,38.1916,38.2315,38.1783,38.185,15200.0
2007-08-22 13:30:00,57.48,57.53,57.4,57.41,30200.0,38.185,38.2182,38.1318,38.1385,30200.0
2007-08-22 13:35:00,57.45,57.55,57.44,57.51,9600.0,38.165,38.2315,38.1584,38.2049,9600.0
2007-08-22 13:40:00,57.51,57.65,57.51,57.62,21000.0,38.2049,38.2979,38.2049,38.278,21000.0
2007-08-22 13:45:00,57.6,57.6,57.49,57.49,12200.0,38.2647,38.2647,38.1916,38.1916,12200.0
2007-08-22 13:50:00,57.55,57.55,57.5,57.52,10000.0,38.2315,38.2315,38.1983,38.2116,10000.0
2007-08-22 13:55:00,57.52,57.74,57.49,57.71,32800.0,38.2116,38.3577,38.1916,38.3378,32800.0
2007-08-22 14:00:00,57.69,57.69,57.56,57.62,20600.0,38.3245,38.3245,38.2381,38.278,20600.0
2007-08-22 14:05:00,57.57,57.64,57.51,57.64,34000.0,38.2448,38.2913,38.2049,38.2913,34000.0
2007-08-22 14:10:00,57.61,57.68,57.59,57.61,12600.0,38.2713,38.3178,38.2581,38.2713,12600.0
2007-08-22 14:15:00,57.62,57.67,57.52,57.67,33000.0,38.278,38.3112,38.2116,38.3112,33000.0
2007-08-22 14:20:00,57.69,57.72,57.62,57.62,15600.0,38.3245,38.3444,38.278,38.278,15600.0
2007-08-22 14:25:00,57.63,57.67,57.54,57.59,16800.0,38.2846,38.3112,38.2248,38.2581,16800.0
2007-08-22 14:30:00,57.59,57.68,57.56,57.62,27000.0,38.2581,38.3178,38.2381,38.278,27000.0
2007-08-22 14:35:00,57.6,57.69,57.53,57.56,42000.0,38.2647,38.3245,38.2182,38.2381,42000.0
2007-08-22 14:40:00,57.57,57.63,57.52,57.55,21200.0,38.2448,38.2846,38.2116,38.2315,21200.0
2007-08-22 14:45:00,57.58,57.58,57.37,57.53,30600.0,38.2514,38.2514,38.1119,38.2182,30600.0
2007-08-22 14:50:00,57.52,57.62,57.49,57.53,24600.0,38.2116,38.278,38.1916,38.2182,24600.0
2007-08-22 14:55:00,57.53,57.56,57.48,57.52,25400.0,38.2182,38.2381,38.185,38.2116,25400.0
2007-08-22 15:00:00,57.52,57.55,57.39,57.53,40600.0,38.2116,38.2315,38.1252,38.2182,40600.0
2007-08-22 15:05:00,57.53,57.53,57.44,57.52,21200.0,38.2182,38.2182,38.1584,38.2116,21200.0
2007-08-22 15:10:00,57.52,57.57,57.47,57.48,26400.0,38.2116,38.2448,38.1783,38.185,26400.0
2007-08-22 15:15:00,57.47,57.63,57.46,57.58,44000.0,38.1783,38.2846,38.1717,38.2514,44000.0
2007-08-22 15:20:00,57.6,57.68,57.51,57.58,36000.0,38.2647,38.3178,38.2049,38.2514,36000.0
2007-08-22 15:25:00,57.55,57.63,57.55,57.63,18200.0,38.2315,38.2846,38.2315,38.2846,18200.0
2007-08-22 15:30:00,57.65,57.8,57.63,57.77,71000.0,38.2979,38.3976,38.2846,38.3776,71000.0
2007-08-22 15:35:00,57.78,57.95,57.77,57.91,60600.0,38.3843,38.4972,38.3776,38.4706,60600.0
2007-08-22 15:40:00,57.92,58.0,57.92,57.99,77800.0,38.4773,38.5304,38.4773,38.5238,77800.0
2007-08-22 15:45:00,57.99,58.17,57.93,58.11,99200.0,38.5238,38.6434,38.4839,38.6035,99200.0
2007-08-22 15:50:00,58.11,58.13,57.8,57.8,75000.0,38.6035,38.6168,38.3976,38.3976,75000.0
2007-08-22 15:55:00,57.79,57.85,57.67,57.84,66400.0,38.3909,38.4308,38.3112,38.4241,66400.0
2007-08-23 09:30:00,58.3,58.4,58.08,58.17,62200.0,38.7297,38.7962,38.5836,38.6434,62200.0
2007-08-23 09:35:00,58.06,58.06,57.58,57.62,69800.0,38.5703,38.5703,38.2514,38.278,69800.0
2007-08-23 09:40:00,57.69,57.74,56.88,56.99,130200.0,38.3245,38.3577,37.7864,37.8595,130200.0
2007-08-23 09:45:00,56.88,57.32,56.72,57.09,56600.0,37.7864,38.0787,37.6801,37.9259,56600.0
2007-08-23 09:50:00,57.09,57.25,56.77,56.85,74000.0,37.9259,38.0322,37.7133,37.7665,74000.0
2007-08-23 09:55:00,56.87,56.93,56.63,56.86,58000.0,37.7797,37.8196,37.6203,37.7731,58000.0
2007-08-23 10:00:00,56.81,56.89,56.42,56.51,71200.0,37.7399,37.793,37.4808,37.5406,71200.0
2007-08-23 10:05:00,56.57,56.75,56.52,56.57,55400.0,37.5804,37.7,37.5472,37.5804,55400.0
2007-08-23 10:10:00,56.55,56.84,56.52,56.69,144200.0,37.5672,37.7598,37.5472,37.6602,144200.0
2007-08-23 10:15:00,56.69,56.72,56.51,56.57,46600.0,37.6602,37.6801,37.5406,37.5804,46600.0
2007-08-23 10:20:00,56.58,56.88,56.51,56.8,50200.0,37.5871,37.7864,37.5406,37.7332,50200.0
2007-08-23 10:25:00,56.83,56.87,56.68,56.72,81400.0,37.7532,37.7797,37.6535,37.6801,81400.0
2007-08-23 10:30:00,56.72,56.79,56.12,56.57,141800.0,37.6801,37.7266,37.2815,37.5804,141800.0
2007-08-23 10:35:00,56.56,56.96,56.52,56.94,55200.0,37.5738,37.8395,37.5472,37.8262,55200.0
2007-08-23 10:40:00,56.96,57.11,56.75,56.94,71200.0,37.8395,37.9392,37.7,37.8262,71200.0
2007-08-23 10:45:00,56.98,56.99,56.8,56.89,22600.0,37.8528,37.8595,37.7332,37.793,22600.0
2007-08-23 10:50:00,56.85,56.97,56.85,56.94,26200.0,37.7665,37.8462,37.7665,37.8262,26200.0
2007-08-23 10:55:00,56.87,56.93,56.76,56.87,24600.0,37.7797,37.8196,37.7067,37.7797,24600.0
2007-08-23 11:00:00,56.89,56.91,56.63,56.63,37800.0,37.793,37.8063,37.6203,37.6203,37800.0
2007-08-23 11:05:00,56.63,56.64,56.51,56.55,28400.0,37.6203,37.627,37.5406,37.5672,28400.0
2007-08-23 11:10:00,56.6,56.6,56.5,56.54,25600.0,37.6004,37.6004,37.5339,37.5605,25600.0
2007-08-23 11:15:00,56.51,56.58,56.51,56.58,14400.0,37.5406,37.5871,37.5406,37.5871,14400.0
2007-08-23 11:20:00,56.57,56.64,56.52,56.59,22400.0,37.5804,37.627,37.5472,37.5937,22400.0
2007-08-23 11:25:00,56.62,56.65,56.43,56.55,32200.0,37.6137,37.6336,37.4874,37.5672,32200.0
2007-08-23 11:30:00,56.55,56.55,56.42,56.47,37200.0,37.5672,37.5672,37.4808,37.514,37200.0
2007-08-23 11:35:00,56.46,56.6,56.44,56.56,20800.0,37.5074,37.6004,37.4941,37.5738,20800.0
2007-08-23 11:40:00,56.55,56.55,56.48,56.49,10000.0,37.5672,37.5672,37.5207,37.5273,10000.0
2007-08-23 11:45:00,56.49,56.51,56.44,56.5,35200.0,37.5273,37.5406,37.4941,37.5339,35200.0
2007-08-23 11:50:00,56.46,56.73,56.38,56.66,47600.0,37.5074,37.6867,37.4542,37.6402,47600.0
2007-08-23 11:55:00,56.68,56.71,56.45,56.5,22800.0,37.6535,37.6735,37.5007,37.5339,22800.0
2007-08-23 12:00:00,56.51,56.71,56.47,56.71,26400.0,37.5406,37.6735,37.514,37.6735,26400.0
2007-08-23 12:05:00,56.62,56.66,56.45,56.45,18000.0,37.6137,37.6402,37.5007,37.5007,18000.0
2007-08-23 12:10:00,56.43,56.52,56.27,56.34,19000.0,37.4874,37.5472,37.3812,37.4277,19000.0
2007-08-23 12:15:00,56.29,56.48,56.29,56.48,25000.0,37.3944,37.5207,37.3944,37.5207,25000.0
2007-08-23 12:20:00,56.41,56.59,56.41,56.56,31800.0,37.4742,37.5937,37.4742,37.5738,31800.0
2007-08-23 12:25:00,56.58,56.58,56.52,56.53,11200.0,37.5871,37.5871,37.5472,37.5539,11200.0
2007-08-23 12:30:00,56.52,56.54,56.35,56.49,24400.0,37.5472,37.5605,37.4343,37.5273,24400.0
2007-08-23 12:35:00,56.48,56.59,56.45,56.52,11800.0,37.5207,37.5937,37.5007,37.5472,11800.0
2007-08-23 12:40:00,56.57,56.64,56.48,56.48,13600.0,37.5804,37.627,37.5207,37.5207,13600.0
2007-08-23 12:45:00,56.51,56.55,56.46,56.48,15200.0,37.5406,37.5672,37.5074,37.5207,15200.0
2007-08-23 12:50:00,56.55,56.55,56.18,56.3,29200.0,37.5672,37.5672,37.3214,37.4011,29200.0
2007-08-23 12:55:00,56.25,56.26,56.13,56.18,20400.0,37.3679,37.3745,37.2881,37.3214,20400.0
2007-08-23 13:00:00,56.17,56.24,56.13,56.17,23800.0,37.3147,37.3612,37.2881,37.3147,23800.0
2007-08-23 13:05:00,56.16,56.29,56.15,56.15,17200.0,37.3081,37.3944,37.3014,37.3014,17200.0
2007-08-23 13:10:00,56.17,56.46,56.16,56.34,29200.0,37.3147,37.5074,37.3081,37.4277,29200.0
2007-08-23 13:15:00,56.31,56.34,56.17,56.19,15600.0,37.4077,37.4277,37.3147,37.328,15600.0
2007-08-23 13:20:00,56.18,56.18,56.13,56.13,17600.0,37.3214,37.3214,37.2881,37.2881,17600.0
2007-08-23 13:25:00,56.14,56.19,56.13,56.19,9800.0,37.2948,37.328,37.2881,37.328,9800.0
2007-08-23 13:30:00,56.2,56.27,56.13,56.16,20800.0,37.3347,37.3812,37.2881,37.3081,20800.0
2007-08-23 13:35:00,56.18,56.4,56.18,56.38,30200.0,37.3214,37.4675,37.3214,37.4542,30200.0
2007-08-23 13:40:00,56.4,56.65,56.35,56.64,21400.0,37.4675,37.6336,37.4343,37.627,21400.0
2007-08-23 13:45:00,56.68,56.7,56.52,56.52,20200.0,37.6535,37.6668,37.5472,37.5472,20200.0
2007-08-23 13:50:00,56.52,56.63,56.5,56.61,13400.0,37.5472,37.6203,37.5339,37.607,13400.0
2007-08-23 13:55:00,56.6,56.73,56.58,56.73,16600.0,37.6004,37.6867,37.5871,37.6867,16600.0
2007-08-23 14:00:00,56.72,56.88,56.7,56.79,31200.0,37.6801,37.7864,37.6668,37.7266,31200.0
2007-08-23 14:05:00,56.77,56.94,56.67,56.93,29800.0,37.7133,37.8262,37.6469,37.8196,29800.0
2007-08-23 14:10:00,56.96,56.98,56.87,56.87,19200.0,37.8395,37.8528,37.7797,37.7797,19200.0
2007-08-23 14:15:00,56.93,56.93,56.84,56.86,12200.0,37.8196,37.8196,37.7598,37.7731,12200.0
2007-08-23 14:20:00,56.86,56.87,56.56,56.56,33000.0,37.7731,37.7797,37.5738,37.5738,33000.0
2007-08-23 14:25:00,56.6,56.67,56.56,56.63,15400.0,37.6004,37.6469,37.5738,37.6203,15400.0
2007-08-23 14:30:00,56.61,56.64,56.54,56.61,16800.0,37.607,37.627,37.5605,37.607,16800.0
2007-08-23 14:35:00,56.61,56.7,56.51,56.52,35800.0,37.607,37.6668,37.5406,37.5472,35800.0
2007-08-23 14:40:00,56.53,56.53,56.28,56.37,45200.0,37.5539,37.5539,37.3878,37.4476,45200.0
2007-08-23 14:45:00,56.39,56.39,56.23,56.32,29400.0,37.4609,37.4609,37.3546,37.4144,29400.0
2007-08-23 14:50:00,56.32,56.44,56.32,56.44,15200.0,37.4144,37.4941,37.4144,37.4941,15200.0
2007-08-23 14:55:00,56.42,56.42,56.28,56.33,26200.0,37.4808,37.4808,37.3878,37.421,26200.0
2007-08-23 15:00:00,56.4,56.45,56.33,56.36,19600.0,37.4675,37.5007,37.421,37.4409,19600.0
2007-08-23 15:05:00,56.35,56.37,56.13,56.24,35800.0,37.4343,37.4476,37.2881,37.3612,35800.0
2007-08-23 15:10:00,56.24,56.3,56.18,56.27,20600.0,37.3612,37.4011,37.3214,37.3812,20600.0
2007-08-23 15:15:00,56.25,56.5,56.16,56.45,57200.0,37.3679,37.5339,37.3081,37.5007,57200.0
2007-08-23 15:20:00,56.45,56.66,56.45,56.59,34400.0,37.5007,37.6402,37.5007,37.5937,34400.0
2007-08-23 15:25:00,56.56,56.59,56.38,56.43,31600.0,37.5738,37.5937,37.4542,37.4874,31600.0
2007-08-23 15:30:00,56.4,56.52,56.29,56.32,24600.0,37.4675,37.5472,37.3944,37.4144,24600.0
2007-08-23 15:35:00,56.32,56.33,56.18,56.23,45400.0,37.4144,37.421,37.3214,37.3546,45400.0
2007-08-23 15:40:00,56.23,56.34,56.19,56.21,37800.0,37.3546,37.4277,37.328,37.3413,37800.0
2007-08-23 15:45:00,56.21,56.33,56.2,56.2,68000.0,37.3413,37.421,37.3347,37.3347,68000.0
2007-08-23 15:50:00,56.2,56.29,56.09,56.13,70000.0,37.3347,37.3944,37.2616,37.2881,70000.0
2007-08-23 15:55:00,56.13,56.38,56.12,56.38,61400.0,37.2881,37.4542,37.2815,37.4542,61400.0
2007-08-24 09:30:00,56.74,56.74,56.09,56.09,22800.0,37.6934,37.6934,37.2616,37.2616,22800.0
2007-08-24 09:35:00,56.09,56.57,56.01,56.37,32800.0,37.2616,37.5804,37.2084,37.4476,32800.0
2007-08-24 09:40:00,56.33,56.49,56.29,56.42,27000.0,37.421,37.5273,37.3944,37.4808,27000.0
2007-08-24 09:45:00,56.44,57.25,56.43,57.2,62200.0,37.4941,38.0322,37.4874,37.999,62200.0
2007-08-24 09:50:00,57.2,57.47,57.14,57.29,77000.0,37.999,38.1783,37.9591,38.0588,77000.0
2007-08-24 09:55:00,57.28,57.37,57.13,57.15,24600.0,38.0521,38.1119,37.9525,37.9658,24600.0
2007-08-24 10:00:00,57.15,57.75,57.15,57.48,68600.0,37.9658,38.3643,37.9658,38.185,68600.0
2007-08-24 10:05:00,57.52,57.52,57.23,57.23,32200.0,38.2116,38.2116,38.0189,38.0189,32200.0
2007-08-24 10:10:00,57.3,57.3,57.05,57.06,23000.0,38.0654,38.0654,37.8993,37.906,23000.0
2007-08-24 10:15:00,57.12,57.25,57.06,57.17,9600.0,37.9458,38.0322,37.906,37.979,9600.0
2007-08-24 10:20:00,57.13,57.13,56.95,57.11,28800.0,37.9525,37.9525,37.8329,37.9392,28800.0
2007-08-24 10:25:00,57.15,57.32,57.15,57.18,39000.0,37.9658,38.0787,37.9658,37.9857,39000.0
2007-08-24 10:30:00,57.27,57.34,57.19,57.25,18400.0,38.0455,38.092,37.9923,38.0322,18400.0
2007-08-24 10:35:00,57.23,57.28,57.13,57.13,25400.0,38.0189,38.0521,37.9525,37.9525,25400.0
2007-08-24 10:40:00,57.13,57.2,57.13,57.17,18400.0,37.9525,37.999,37.9525,37.979,18400.0
2007-08-24 10:45:00,57.2,57.2,56.98,57.09,34400.0,37.999,37.999,37.8528,37.9259,34400.0
2007-08-24 10:50:00,57.09,57.25,57.09,57.24,21200.0,37.9259,38.0322,37.9259,38.0255,21200.0
2007-08-24 10:55:00,57.21,57.4,57.2,57.34,42200.0,38.0056,38.1318,37.999,38.092,42200.0
2007-08-24 11:00:00,57.36,57.58,57.35,57.47,73400.0,38.1053,38.2514,38.0986,38.1783,73400.0
2007-08-24 11:05:00,57.5,57.58,57.49,57.55,13600.0,38.1983,38.2514,38.1916,38.2315,13600.0
2007-08-24 11:10:00,57.54,57.57,57.51,57.55,21200.0,38.2248,38.2448,38.2049,38.2315,21200.0
2007-08-24 11:15:00,57.53,57.6,57.53,57.57,8400.0,38.2182,38.2647,38.2182,38.2448,8400.0
2007-08-24 11:20:00,57.6,57.7,57.57,57.63,17600.0,38.2647,38.3311,38.2448,38.2846,17600.0
2007-08-24 11:25:00,57.64,57.74,57.62,57.63,18000.0,38.2913,38.3577,38.278,38.2846,18000.0
2007-08-24 11:30:00,57.65,57.7,57.54,57.54,16400.0,38.2979,38.3311,38.2248,38.2248,16400.0
2007-08-24 11:35:00,57.58,57.6,57.54,57.59,4800.0,38.2514,38.2647,38.2248,38.2581,4800.0
2007-08-24 11:40:00,57.62,57.64,57.47,57.47,17200.0,38.278,38.2913,38.1783,38.1783,17200.0
2007-08-24 11:45:00,57.49,57.51,57.4,57.49,15000.0,38.1916,38.2049,38.1318,38.1916,15000.0
2007-08-24 11:50:00,57.49,57.65,57.49,57.65,14800.0,38.1916,38.2979,38.1916,38.2979,14800.0
2007-08-24 11:55:00,57.6,57.69,57.6,57.64,8200.0,38.2647,38.3245,38.2647,38.2913,8200.0
2007-08-24 12:00:00,57.66,57.66,57.56,57.56,10200.0,38.3046,38.3046,38.2381,38.2381,10200.0
2007-08-24 12:05:00,57.55,57.6,57.52,57.57,8000.0,38.2315,38.2647,38.2116,38.2448,8000.0
2007-08-24 12:10:00,57.6,57.7,57.59,57.7,9400.0,38.2647,38.3311,38.2581,38.3311,9400.0
2007-08-24 12:15:00,57.7,57.75,57.67,57.75,19000.0,38.3311,38.3643,38.3112,38.3643,19000.0
2007-08-24 12:20:00,57.74,58.0,57.74,57.87,50400.0,38.3577,38.5304,38.3577,38.4441,50400.0
2007-08-24 12:25:00,57.88,57.92,57.68,57.73,16400.0,38.4507,38.4773,38.3178,38.3511,16400.0
2007-08-24 12:30:00,57.69,57.75,57.69,57.71,11200.0,38.3245,38.3643,38.3245,38.3378,11200.0
2007-08-24 12:35:00,57.74,57.77,57.7,57.77,7400.0,38.3577,38.3776,38.3311,38.3776,7400.0
2007-08-24 12:40:00,57.82,57.92,57.79,57.9,20600.0,38.4108,38.4773,38.3909,38.464,20600.0
2007-08-24 12:45:00,57.9,57.98,57.9,57.95,17400.0,38.464,38.5171,38.464,38.4972,17400.0
2007-08-24 12:50:00,57.96,57.98,57.92,57.95,12400.0,38.5039,38.5171,38.4773,38.4972,12400.0
2007-08-24 12:55:00,57.93,57.97,57.73,57.73,30400.0,38.4839,38.5105,38.3511,38.3511,30400.0
2007-08-24 13:00:00,57.74,57.77,57.73,57.74,8400.0,38.3577,38.3776,38.3511,38.3577,8400.0
2007-08-24 13:05:00,57.74,57.77,57.69,57.77,6800.0,38.3577,38.3776,38.3245,38.3776,6800.0
2007-08-24 13:10:00,57.77,58.0,57.77,58.0,18000.0,38.3776,38.5304,38.3776,38.5304,18000.0
2007-08-24 13:15:00,58.0,58.23,57.98,58.13,43400.0,38.5304,38.6832,38.5171,38.6168,43400.0
2007-08-24 13:20:00,58.1,58.1,58.02,58.07,16200.0,38.5969,38.5969,38.5437,38.5769,16200.0
2007-08-24 13:25:00,58.09,58.15,58.0,58.15,11800.0,38.5902,38.6301,38.5304,38.6301,11800.0
2007-08-24 13:30:00,58.12,58.2,58.05,58.05,17800.0,38.6101,38.6633,38.5636,38.5636,17800.0
2007-08-24 13:35:00,58.01,58.1,58.01,58.1,10400.0,38.5371,38.5969,38.5371,38.5969,10400.0
2007-08-24 13:40:00,58.08,58.24,58.08,58.16,14800.0,38.5836,38.6899,38.5836,38.6367,14800.0
2007-08-24 13:45:00,58.18,58.25,58.15,58.15,27600.0,38.65,38.6965,38.6301,38.6301,27600.0
2007-08-24 13:50:00,58.15,58.16,58.08,58.09,17400.0,38.6301,38.6367,38.5836,38.5902,17400.0
2007-08-24 13:55:00,58.13,58.21,58.13,58.15,16200.0,38.6168,38.6699,38.6168,38.6301,16200.0
2007-08-24 14:00:00,58.16,58.23,58.11,58.18,15800.0,38.6367,38.6832,38.6035,38.65,15800.0
2007-08-24 14:05:00,58.19,58.35,58.18,58.3,21000.0,38.6566,38.7629,38.65,38.7297,21000.0
2007-08-24 14:10:00,58.29,58.36,58.23,58.32,16800.0,38.7231,38.7696,38.6832,38.743,16800.0
2007-08-24 14:15:00,58.32,58.43,58.29,58.33,32400.0,38.743,38.8161,38.7231,38.7496,32400.0
2007-08-24 14:20:00,58.32,58.35,58.27,58.29,21000.0,38.743,38.7629,38.7098,38.7231,21000.0
2007-08-24 14:25:00,58.29,58.3,58.19,58.19,15800.0,38.7231,38.7297,38.6566,38.6566,15800.0
2007-08-24 14:30:00,58.2,58.22,58.14,58.22,9600.0,38.6633,38.6766,38.6234,38.6766,9600.0
2007-08-24 14:35:00,58.17,58.2,58.15,58.17,3800.0,38.6434,38.6633,38.6301,38.6434,3800.0
2007-08-24 14:40:00,58.15,58.27,58.15,58.23,13200.0,38.6301,38.7098,38.6301,38.6832,13200.0
2007-08-24 14:45:00,58.24,58.34,58.24,58.34,7000.0,38.6899,38.7563,38.6899,38.7563,7000.0
2007-08-24 14:50:00,58.35,58.42,58.32,58.39,18800.0,38.7629,38.8094,38.743,38.7895,18800.0
2007-08-24 14:55:00,58.43,58.45,58.37,58.45,11000.0,38.8161,38.8294,38.7762,38.8294,11000.0
2007-08-24 15:00:00,58.45,58.48,58.34,58.36,25200.0,38.8294,38.8493,38.7563,38.7696,25200.0
2007-08-24 15:05:00,58.34,58.36,58.16,58.17,13400.0,38.7563,38.7696,38.6367,38.6434,13400.0
2007-08-24 15:10:00,58.21,58.21,58.13,58.13,12800.0,38.6699,38.6699,38.6168,38.6168,12800.0
2007-08-24 15:15:00,58.16,58.21,58.16,58.21,12600.0,38.6367,38.6699,38.6367,38.6699,12600.0
2007-08-24 15:20:00,58.18,58.19,58.06,58.1,27200.0,38.65,38.6566,38.5703,38.5969,27200.0
2007-08-24 15:25:00,58.08,58.25,58.08,58.24,18800.0,38.5836,38.6965,38.5836,38.6899,18800.0
2007-08-24 15:30:00,58.25,58.4,58.24,58.35,12200.0,38.6965,38.7962,38.6899,38.7629,12200.0
2007-08-24 15:35:00,58.34,58.38,58.27,58.37,16600.0,38.7563,38.7829,38.7098,38.7762,16600.0
2007-08-24 15:40:00,58.37,58.41,58.33,58.33,34200.0,38.7762,38.8028,38.7496,38.7496,34200.0
2007-08-24 15:45:00,58.35,58.36,58.16,58.26,39800.0,38.7629,38.7696,38.6367,38.7031,39800.0
2007-08-24 15:50:00,58.26,58.39,58.24,58.32,39600.0,38.7031,38.7895,38.6899,38.743,39600.0
2007-08-24 15:55:00,58.31,58.33,58.24,58.26,52000.0,38.7364,38.7496,38.6899,38.7031,52000.0
2007-08-27 09:30:00,58.13,58.2,57.91,58.2,69800.0,38.6168,38.6633,38.4706,38.6633,69800.0
2007-08-27 09:35:00,58.18,58.62,58.18,58.47,66000.0,38.65,38.9423,38.65,38.8427,66000.0
2007-08-27 09:40:00,58.48,58.53,58.33,58.42,29200.0,38.8493,38.8825,38.7496,38.8094,29200.0
2007-08-27 09:45:00,58.42,58.79,58.41,58.71,37600.0,38.8094,39.0552,38.8028,39.0021,37600.0
2007-08-27 09:50:00,58.7,58.88,58.57,58.83,32000.0,38.9954,39.115,38.9091,39.0818,32000.0
2007-08-27 09:55:00,58.83,58.9,58.82,58.84,27000.0,39.0818,39.1283,39.0752,39.0885,27000.0
2007-08-27 10:00:00,58.87,59.0,58.66,58.99,66800.0,39.1084,39.1947,38.9689,39.1881,66800.0
2007-08-27 10:05:00,58.96,59.0,58.65,58.65,47800.0,39.1682,39.1947,38.9622,38.9622,47800.0
2007-08-27 10:10:00,58.66,58.66,58.41,58.41,23400.0,38.9689,38.9689,38.8028,38.8028,23400.0
2007-08-27 10:15:00,58.76,58.76,58.41,58.51,30800.0,39.0353,39.0353,38.8028,38.8692,30800.0
2007-08-27 10:20:00,58.5,58.5,58.21,58.27,29400.0,38.8626,38.8626,38.6699,38.7098,29400.0
2007-08-27 10:25:00,58.27,58.29,58.09,58.27,26200.0,38.7098,38.7231,38.5902,38.7098,26200.0
2007-08-27 10:30:00,58.27,58.27,58.04,58.17,27600.0,38.7098,38.7098,38.557,38.6434,27600.0
2007-08-27 10:35:00,58.17,58.17,58.02,58.05,19400.0,38.6434,38.6434,38.5437,38.5636,19400.0
2007-08-27 10:40:00,58.09,58.16,58.02,58.12,32400.0,38.5902,38.6367,38.5437,38.6101,32400.0
2007-08-27 10:45:00,58.12,58.15,58.06,58.15,11400.0,38.6101,38.6301,38.5703,38.6301,11400.0
2007-08-27 10:50:00,58.16,58.35,58.13,58.15,28000.0,38.6367,38.7629,38.6168,38.6301,28000.0
2007-08-27 10:55:00,58.15,58.41,58.14,58.31,72600.0,38.6301,38.8028,38.6234,38.7364,72600.0
2007-08-27 11:00:00,58.32,58.33,58.18,58.18,22400.0,38.743,38.7496,38.65,38.65,22400.0
2007-08-27 11:05:00,58.18,58.18,58.0,58.01,15000.0,38.65,38.65,38.5304,38.5371,15000.0
2007-08-27 11:10:00,58.01,58.01,57.86,57.9,26600.0,38.5371,38.5371,38.4374,38.464,26600.0
2007-08-27 11:15:00,57.92,57.93,57.88,57.88,9000.0,38.4773,38.4839,38.4507,38.4507,9000.0
2007-08-27 11:20:00,57.88,57.88,57.62,57.62,33600.0,38.4507,38.4507,38.278,38.278,33600.0
2007-08-27 11:25:00,57.62,57.72,57.52,57.72,31200.0,38.278,38.3444,38.2116,38.3444,31200.0
2007-08-27 11:30:00,57.71,57.71,57.58,57.64,19200.0,38.3378,38.3378,38.2514,38.2913,19200.0
2007-08-27 11:35:00,57.7,57.79,57.67,57.76,11000.0,38.3311,38.3909,38.3112,38.371,11000.0
2007-08-27 11:40:00,57.74,57.77,57.69,57.72,17600.0,38.3577,38.3776,38.3245,38.3444,17600.0
2007-08-27 11:45:00,57.77,57.88,57.72,57.87,15000.0,38.3776,38.4507,38.3444,38.4441,15000.0
2007-08-27 11:50:00,57.85,57.9,57.85,57.87,8200.0,38.4308,38.464,38.4308,38.4441,8200.0
2007-08-27 11:55:00,57.87,57.87,57.78,57.84,10800.0,38.4441,38.4441,38.3843,38.4241,10800.0
2007-08-27 12:00:00,57.81,57.84,57.74,57.74,6800.0,38.4042,38.4241,38.3577,38.3577,6800.0
2007-08-27 12:05:00,57.75,57.75,57.56,57.59,22600.0,38.3643,38.3643,38.2381,38.2581,22600.0
2007-08-27 12:10:00,57.57,57.57,57.49,57.53,28200.0,38.2448,38.2448,38.1916,38.2182,28200.0
2007-08-27 12:15:00,57.53,57.67,57.53,57.62,7800.0,38.2182,38.3112,38.2182,38.278,7800.0
2007-08-27 12:20:00,57.67,57.7,57.63,57.7,7400.0,38.3112,38.3311,38.2846,38.3311,7400.0
2007-08-27 12:25:00,57.67,57.72,57.66,57.66,5000.0,38.3112,38.3444,38.3046,38.3046,5000.0
2007-08-27 12:30:00,57.66,57.68,57.63,57.64,4200.0,38.3046,38.3178,38.2846,38.2913,4200.0
2007-08-27 12:35:00,57.66,57.88,57.66,57.84,22400.0,38.3046,38.4507,38.3046,38.4241,22400.0
2007-08-27 12:40:00,57.88,57.98,57.79,57.94,20600.0,38.4507,38.5171,38.3909,38.4906,20600.0
2007-08-27 12:45:00,57.99,58.02,57.98,57.98,8000.0,38.5238,38.5437,38.5171,38.5171,8000.0
2007-08-27 12:50:00,57.98,57.98,57.81,57.83,17200.0,38.5171,38.5171,38.4042,38.4175,17200.0
2007-08-27 12:55:00,57.8,57.81,57.79,57.81,6800.0,38.3976,38.4042,38.3909,38.4042,6800.0
2007-08-27 13:00:00,57.83,57.98,57.83,57.93,6800.0,38.4175,38.5171,38.4175,38.4839,6800.0
2007-08-27 13:05:00,57.95,58.15,57.95,58.12,15800.0,38.4972,38.6301,38.4972,38.6101,15800.0
2007-08-27 13:10:00,58.12,58.12,58.02,58.02,9800.0,38.6101,38.6101,38.5437,38.5437,9800.0
2007-08-27 13:15:00,58.03,58.06,58.02,58.04,8200.0,38.5504,38.5703,38.5437,38.557,8200.0
2007-08-27 13:20:00,58.01,58.02,57.9,57.9,11600.0,38.5371,38.5437,38.464,38.464,11600.0
2007-08-27 13:25:00,57.9,58.0,57.9,58.0,9200.0,38.464,38.5304,38.464,38.5304,9200.0
2007-08-27 13:30:00,58.0,58.09,58.0,58.09,18200.0,38.5304,38.5902,38.5304,38.5902,18200.0
2007-08-27 13:35:00,58.07,58.1,57.9,57.9,11600.0,38.5769,38.5969,38.464,38.464,11600.0
2007-08-27 13:40:00,57.9,57.9,57.83,57.83,8400.0,38.464,38.464,38.4175,38.4175,8400.0
2007-08-27 13:45:00,57.83,57.88,57.81,57.85,2800.0,38.4175,38.4507,38.4042,38.4308,2800.0
2007-08-27 13:50:00,57.85,57.88,57.64,57.65,23000.0,38.4308,38.4507,38.2913,38.2979,23000.0
2007-08-27 13:55:00,57.68,57.7,57.59,57.65,15400.0,38.3178,38.3311,38.2581,38.2979,15400.0
2007-08-27 14:00:00,57.65,57.89,57.65,57.88,26200.0,38.2979,38.4573,38.2979,38.4507,26200.0
2007-08-27 14:05:00,57.89,57.91,57.82,57.82,14400.0,38.4573,38.4706,38.4108,38.4108,14400.0
2007-08-27 14:10:00,57.82,57.97,57.77,57.93,8600.0,38.4108,38.5105,38.3776,38.4839,8600.0
2007-08-27 14:15:00,57.93,58.0,57.87,57.99,15800.0,38.4839,38.5304,38.4441,38.5238,15800.0
2007-08-27 14:20:00,57.99,58.12,57.97,58.07,18600.0,38.5238,38.6101,38.5105,38.5769,18600.0
2007-08-27 14:25:00,58.06,58.11,58.06,58.11,11600.0,38.5703,38.6035,38.5703,38.6035,11600.0
2007-08-27 14:30:00,58.13,58.35,58.13,58.3,29800.0,38.6168,38.7629,38.6168,38.7297,29800.0
2007-08-27 14:35:00,58.33,58.35,58.24,58.24,31800.0,38.7496,38.7629,38.6899,38.6899,31800.0
2007-08-27 14:40:00,58.27,58.27,58.22,58.24,19800.0,38.7098,38.7098,38.6766,38.6899,19800.0
2007-08-27 14:45:00,58.24,58.3,58.03,58.03,25600.0,38.6899,38.7297,38.5504,38.5504,25600.0
2007-08-27 14:50:00,58.04,58.07,58.0,58.01,6600.0,38.557,38.5769,38.5304,38.5371,6600.0
2007-08-27 14:55:00,58.0,58.03,57.88,57.97,12000.0,38.5304,38.5504,38.4507,38.5105,12000.0
2007-08-27 15:00:00,58.0,58.02,57.81,57.98,33000.0,38.5304,38.5437,38.4042,38.5171,33000.0
2007-08-27 15:05:00,57.97,57.98,57.8,57.83,16200.0,38.5105,38.5171,38.3976,38.4175,16200.0
2007-08-27 15:10:00,57.83,57.9,57.78,57.85,18200.0,38.4175,38.464,38.3843,38.4308,18200.0
2007-08-27 15:15:00,57.84,57.85,57.67,57.85,35000.0,38.4241,38.4308,38.3112,38.4308,35000.0
2007-08-27 15:20:00,57.82,57.87,57.73,57.73,25600.0,38.4108,38.4441,38.3511,38.3511,25600.0
2007-08-27 15:25:00,57.73,57.83,57.73,57.8,10600.0,38.3511,38.4175,38.3511,38.3976,10600.0
2007-08-27 15:30:00,57.8,57.99,57.78,57.88,10600.0,38.3976,38.5238,38.3843,38.4507,10600.0
2007-08-27 15:35:00,57.88,57.88,57.66,57.71,17200.0,38.4507,38.4507,38.3046,38.3378,17200.0
2007-08-27 15:40:00,57.74,57.76,57.71,57.73,16200.0,38.3577,38.371,38.3378,38.3511,16200.0
2007-08-27 15:45:00,57.74,57.84,57.72,57.74,49000.0,38.3577,38.4241,38.3444,38.3577,49000.0
2007-08-27 15:50:00,57.74,57.75,57.51,57.54,30800.0,38.3577,38.3643,38.2049,38.2248,30800.0
2007-08-27 15:55:00,57.55,57.6,57.38,57.48,58800.0,38.2315,38.2647,38.1185,38.185,58800.0
2007-08-28 09:30:00,57.75,57.76,56.66,57.73,2400.0,38.3643,38.371,37.6402,38.3511,2400.0
2007-08-28 09:35:00,57.2,57.2,56.85,56.96,56000.0,37.999,37.999,37.7665,37.8395,56000.0
2007-08-28 09:40:00,56.99,56.99,56.25,56.37,69400.0,37.8595,37.8595,37.3679,37.4476,69400.0
2007-08-28 09:45:00,56.38,56.77,56.13,56.66,71600.0,37.4542,37.7133,37.2881,37.6402,71600.0
2007-08-28 09:50:00,56.65,56.65,56.4,56.57,31800.0,37.6336,37.6336,37.4675,37.5804,31800.0
2007-08-28 09:55:00,56.54,56.73,56.52,56.55,23200.0,37.5605,37.6867,37.5472,37.5672,23200.0
2007-08-28 10:00:00,56.55,56.75,56.33,56.38,46400.0,37.5672,37.7,37.421,37.4542,46400.0
2007-08-28 10:05:00,56.35,56.51,55.89,55.93,81400.0,37.4343,37.5406,37.1287,37.1553,81400.0
2007-08-28 10:10:00,55.88,56.1,55.85,55.95,70800.0,37.1221,37.2682,37.1021,37.1686,70800.0
2007-08-28 10:15:00,55.96,55.98,55.63,55.8,62200.0,37.1752,37.1885,36.956,37.0689,62200.0
2007-08-28 10:20:00,55.82,56.09,55.82,55.93,66200.0,37.0822,37.2616,37.0822,37.1553,66200.0
2007-08-28 10:25:00,55.91,56.09,55.88,56.04,49000.0,37.142,37.2616,37.1221,37.2284,49000.0
2007-08-28 10:30:00,56.04,56.22,55.95,56.2,41800.0,37.2284,37.3479,37.1686,37.3347,41800.0
2007-08-28 10:35:00,56.17,56.41,56.13,56.26,43000.0,37.3147,37.4742,37.2881,37.3745,43000.0
2007-08-28 10:40:00,56.27,56.4,56.2,56.27,37000.0,37.3812,37.4675,37.3347,37.3812,37000.0
2007-08-28 10:45:00,56.27,56.32,56.1,56.22,41400.0,37.3812,37.4144,37.2682,37.3479,41400.0
2007-08-28 10:50:00,56.21,56.21,56.04,56.04,18400.0,37.3413,37.3413,37.2284,37.2284,18400.0
2007-08-28 10:55:00,56.07,56.25,56.05,56.19,16000.0,37.2483,37.3679,37.235,37.328,16000.0
2007-08-28 11:00:00,56.17,56.17,56.13,56.16,9800.0,37.3147,37.3147,37.2881,37.3081,9800.0
2007-08-28 11:05:00,56.17,56.25,56.13,56.13,19400.0,37.3147,37.3679,37.2881,37.2881,19400.0
2007-08-28 11:10:00,56.1,56.13,55.99,56.0,24000.0,37.2682,37.2881,37.1951,37.2018,24000.0
2007-08-28 11:15:00,56.02,56.15,55.94,56.15,33000.0,37.2151,37.3014,37.1619,37.3014,33000.0
2007-08-28 11:20:00,56.13,56.13,55.84,55.88,13400.0,37.2881,37.2881,37.0955,37.1221,13400.0
2007-08-28 11:25:00,55.84,55.99,55.84,55.97,20400.0,37.0955,37.1951,37.0955,37.1819,20400.0
2007-08-28 11:30:00,55.97,56.07,55.8,55.85,35000.0,37.1819,37.2483,37.0689,37.1021,35000.0
2007-08-28 11:35:00,55.83,55.83,55.71,55.71,16200.0,37.0889,37.0889,37.0091,37.0091,16200.0
2007-08-28 11:40:00,55.71,55.75,55.65,55.67,24400.0,37.0091,37.0357,36.9693,36.9826,24400.0
2007-08-28 11:45:00,55.65,55.75,55.57,55.73,24200.0,36.9693,37.0357,36.9161,37.0224,24200.0
2007-08-28 11:50:00,55.72,55.73,55.6,55.65,21800.0,37.0158,37.0224,36.9361,36.9693,21800.0
2007-08-28 11:55:00,55.65,55.86,55.6,55.7,30200.0,36.9693,37.1088,36.9361,37.0025,30200.0
2007-08-28 12:00:00,55.72,55.75,55.66,55.66,15600.0,37.0158,37.0357,36.9759,36.9759,15600.0
2007-08-28 12:05:00,55.7,55.74,55.67,55.67,12200.0,37.0025,37.0291,36.9826,36.9826,12200.0
2007-08-28 12:10:00,55.66,55.7,55.54,55.58,29000.0,36.9759,37.0025,36.8962,36.9228,29000.0
2007-08-28 12:15:00,55.58,55.59,55.52,55.55,31800.0,36.9228,36.9294,36.8829,36.9028,31800.0
2007-08-28 12:20:00,55.56,55.58,55.54,55.56,13000.0,36.9095,36.9228,36.8962,36.9095,13000.0
2007-08-28 12:25:00,55.56,55.58,55.55,55.58,5000.0,36.9095,36.9228,36.9028,36.9228,5000.0
2007-08-28 12:30:00,55.6,55.68,55.6,55.68,11800.0,36.9361,36.9892,36.9361,36.9892,11800.0
2007-08-28 12:35:00,55.7,55.73,55.6,55.68,27000.0,37.0025,37.0224,36.9361,36.9892,27000.0
2007-08-28 12:40:00,55.69,55.74,55.65,55.71,14800.0,36.9958,37.0291,36.9693,37.0091,14800.0
2007-08-28 12:45:00,55.71,55.84,55.68,55.68,13200.0,37.0091,37.0955,36.9892,36.9892,13200.0
2007-08-28 12:50:00,55.68,55.73,55.65,55.73,9800.0,36.9892,37.0224,36.9693,37.0224,9800.0
2007-08-28 12:55:00,55.7,55.73,55.6,55.6,12400.0,37.0025,37.0224,36.9361,36.9361,12400.0
2007-08-28 13:00:00,55.63,55.63,55.57,55.57,12400.0,36.956,36.956,36.9161,36.9161,12400.0
2007-08-28 13:05:00,55.58,55.59,55.51,55.51,15400.0,36.9228,36.9294,36.8763,36.8763,15400.0
2007-08-28 13:10:00,55.52,55.63,55.52,55.62,14400.0,36.8829,36.956,36.8829,36.9493,14400.0
2007-08-28 13:15:00,55.63,55.74,55.54,55.68,25600.0,36.956,37.0291,36.8962,36.9892,25600.0
2007-08-28 13:20:00,55.67,55.67,55.56,55.58,9800.0,36.9826,36.9826,36.9095,36.9228,9800.0
2007-08-28 13:25:00,55.6,55.7,55.6,55.65,13800.0,36.9361,37.0025,36.9361,36.9693,13800.0
2007-08-28 13:30:00,55.65,55.75,55.65,55.7,15000.0,36.9693,37.0357,36.9693,37.0025,15000.0
2007-08-28 13:35:00,55.69,55.85,55.68,55.81,31200.0,36.9958,37.1021,36.9892,37.0756,31200.0
2007-08-28 13:40:00,55.81,55.93,55.79,55.85,45400.0,37.0756,37.1553,37.0623,37.1021,45400.0
2007-08-28 13:45:00,55.85,56.05,55.85,56.01,31800.0,37.1021,37.235,37.1021,37.2084,31800.0
2007-08-28 13:50:00,56.04,56.07,55.99,56.05,17400.0,37.2284,37.2483,37.1951,37.235,17400.0
2007-08-28 13:55:00,56.02,56.1,56.02,56.06,15800.0,37.2151,37.2682,37.2151,37.2416,15800.0
2007-08-28 14:00:00,56.1,56.19,55.91,55.92,32800.0,37.2682,37.328,37.142,37.1486,32800.0
2007-08-28 14:05:00,55.9,56.0,55.79,55.82,47800.0,37.1354,37.2018,37.0623,37.0822,47800.0
2007-08-28 14:10:00,55.87,55.92,55.66,55.66,17200.0,37.1154,37.1486,36.9759,36.9759,17200.0
2007-08-28 14:15:00,55.68,55.83,55.66,55.76,22800.0,36.9892,37.0889,36.9759,37.0424,22800.0
2007-08-28 14:20:00,55.74,55.91,55.64,55.83,17600.0,37.0291,37.142,36.9626,37.0889,17600.0
2007-08-28 14:25:00,55.83,55.89,55.8,55.8,14400.0,37.0889,37.1287,37.0689,37.0689,14400.0
2007-08-28 14:30:00,55.82,55.91,55.7,55.75,18200.0,37.0822,37.142,37.0025,37.0357,18200.0
2007-08-28 14:35:00,55.8,55.82,55.66,55.67,65200.0,37.0689,37.0822,36.9759,36.9826,65200.0
2007-08-28 14:40:00,55.65,55.7,55.57,55.59,23600.0,36.9693,37.0025,36.9161,36.9294,23600.0
2007-08-28 14:45:00,55.58,55.63,55.52,55.52,30600.0,36.9228,36.956,36.8829,36.8829,30600.0
2007-08-28 14:50:00,55.55,55.7,55.53,55.63,48000.0,36.9028,37.0025,36.8896,36.956,48000.0
2007-08-28 14:55:00,55.63,55.65,55.5,55.58,70000.0,36.956,36.9693,36.8696,36.9228,70000.0
2007-08-28 15:00:00,55.58,55.58,55.41,55.46,65000.0,36.9228,36.9228,36.8098,36.8431,65000.0
2007-08-28 15:05:00,55.46,55.47,55.26,55.29,66800.0,36.8431,36.8497,36.7102,36.7301,66800.0
2007-08-28 15:10:00,55.29,55.4,55.27,55.33,27400.0,36.7301,36.8032,36.7168,36.7567,27400.0
2007-08-28 15:15:00,55.31,55.42,55.31,55.35,28000.0,36.7434,36.8165,36.7434,36.77,28000.0
2007-08-28 15:20:00,55.37,55.37,55.13,55.15,40000.0,36.7833,36.7833,36.6238,36.6371,40000.0
2007-08-28 15:25:00,55.17,55.21,55.05,55.09,64000.0,36.6504,36.677,36.5707,36.5973,64000.0
2007-08-28 15:30:00,55.09,55.14,55.01,55.04,48000.0,36.5973,36.6305,36.5441,36.564,48000.0
2007-08-28 15:35:00,55.03,55.1,55.0,55.04,37200.0,36.5574,36.6039,36.5375,36.564,37200.0
2007-08-28 15:40:00,55.03,55.04,54.87,54.89,119800.0,36.5574,36.564,36.4511,36.4644,119800.0
2007-08-28 15:45:00,54.9,54.98,54.72,54.8,72400.0,36.471,36.5242,36.3515,36.4046,72400.0
2007-08-28 15:50:00,54.76,54.91,54.71,54.76,61200.0,36.378,36.4777,36.3448,36.378,61200.0
2007-08-28 15:55:00,54.76,54.94,54.59,54.67,140800.0,36.378,36.4976,36.2651,36.3182,140800.0
2007-08-29 09:30:00,55.13,55.27,55.02,55.09,105800.0,36.6238,36.7168,36.5508,36.5973,105800.0
2007-08-29 09:35:00,55.08,55.13,54.84,55.0,67800.0,36.5906,36.6238,36.4312,36.5375,67800.0
2007-08-29 09:40:00,55.0,55.13,54.88,54.99,67200.0,36.5375,36.6238,36.4578,36.5308,67200.0
2007-08-29 09:45:00,54.99,54.99,54.79,54.83,33600.0,36.5308,36.5308,36.398,36.4245,33600.0
2007-08-29 09:50:00,54.87,55.0,54.84,54.88,38400.0,36.4511,36.5375,36.4312,36.4578,38400.0
2007-08-29 09:55:00,54.89,54.91,54.75,54.77,26600.0,36.4644,36.4777,36.3714,36.3847,26600.0
2007-08-29 10:00:00,54.76,54.81,54.35,54.4,88400.0,36.378,36.4113,36.1057,36.1389,88400.0
2007-08-29 10:05:00,54.4,54.46,54.19,54.22,54800.0,36.1389,36.1787,35.9994,36.0193,54800.0
2007-08-29 10:10:00,54.23,54.41,54.04,54.16,65600.0,36.0259,36.1455,35.8997,35.9794,65600.0
2007-08-29 10:15:00,54.18,54.38,54.16,54.26,31200.0,35.9927,36.1256,35.9794,36.0459,31200.0
2007-08-29 10:20:00,54.26,54.87,54.24,54.8,63800.0,36.0459,36.4511,36.0326,36.4046,63800.0
2007-08-29 10:25:00,54.77,54.77,54.57,54.68,42200.0,36.3847,36.3847,36.2518,36.3249,42200.0
2007-08-29 10:30:00,54.7,54.79,54.63,54.69,33600.0,36.3382,36.398,36.2917,36.3315,33600.0
2007-08-29 10:35:00,54.68,54.93,54.68,54.92,28200.0,36.3249,36.491,36.3249,36.4843,28200.0
2007-08-29 10:40:00,54.92,55.05,54.91,55.02,45600.0,36.4843,36.5707,36.4777,36.5508,45600.0
2007-08-29 10:45:00,55.02,55.18,55.02,55.12,52200.0,36.5508,36.657,36.5508,36.6172,52200.0
2007-08-29 10:50:00,55.12,55.57,55.07,55.44,80000.0,36.6172,36.9161,36.584,36.8298,80000.0
2007-08-29 10:55:00,55.44,55.9,55.42,55.83,93800.0,36.8298,37.1354,36.8165,37.0889,93800.0
2007-08-29 11:00:00,55.85,55.85,55.62,55.7,81600.0,37.1021,37.1021,36.9493,37.0025,81600.0
2007-08-29 11:05:00,55.69,55.72,55.63,55.69,36600.0,36.9958,37.0158,36.956,36.9958,36600.0
2007-08-29 11:10:00,55.69,55.71,55.63,55.65,25800.0,36.9958,37.0091,36.956,36.9693,25800.0
2007-08-29 11:15:00,55.65,55.69,55.42,55.47,43400.0,36.9693,36.9958,36.8165,36.8497,43400.0
2007-08-29 11:20:00,55.47,55.47,55.3,55.38,34800.0,36.8497,36.8497,36.7368,36.7899,34800.0
2007-08-29 11:25:00,55.36,55.36,55.14,55.15,59000.0,36.7766,36.7766,36.6305,36.6371,59000.0
2007-08-29 11:30:00,55.15,55.27,55.15,55.27,24200.0,36.6371,36.7168,36.6371,36.7168,24200.0
2007-08-29 11:35:00,55.29,55.7,55.29,55.65,31600.0,36.7301,37.0025,36.7301,36.9693,31600.0
2007-08-29 11:40:00,55.65,55.74,55.65,55.7,27400.0,36.9693,37.0291,36.9693,37.0025,27400.0
2007-08-29 11:45:00,55.73,55.83,55.6,55.65,55200.0,37.0224,37.0889,36.9361,36.9693,55200.0
2007-08-29 11:50:00,55.65,55.65,55.59,55.63,10800.0,36.9693,36.9693,36.9294,36.956,10800.0
2007-08-29 11:55:00,55.64,55.7,55.59,55.59,22200.0,36.9626,37.0025,36.9294,36.9294,22200.0
2007-08-29 12:00:00,55.62,55.62,55.53,55.53,14800.0,36.9493,36.9493,36.8896,36.8896,14800.0
2007-08-29 12:05:00,55.54,55.6,55.53,55.57,28000.0,36.8962,36.9361,36.8896,36.9161,28000.0
2007-08-29 12:10:00,55.58,55.68,55.57,55.62,16800.0,36.9228,36.9892,36.9161,36.9493,16800.0
2007-08-29 12:15:00,55.63,55.63,55.4,55.45,28400.0,36.956,36.956,36.8032,36.8364,28400.0
2007-08-29 12:20:00,55.45,55.48,55.4,55.43,12200.0,36.8364,36.8563,36.8032,36.8231,12200.0
2007-08-29 12:25:00,55.45,55.46,55.27,55.31,11800.0,36.8364,36.8431,36.7168,36.7434,11800.0
2007-08-29 12:30:00,55.32,55.38,55.2,55.24,31400.0,36.7501,36.7899,36.6703,36.6969,31400.0
2007-08-29 12:35:00,55.21,55.4,55.08,55.08,30000.0,36.677,36.8032,36.5906,36.5906,30000.0
2007-08-29 12:40:00,55.12,55.42,55.11,55.42,12800.0,36.6172,36.8165,36.6105,36.8165,12800.0
2007-08-29 12:45:00,55.45,55.45,55.18,55.23,13800.0,36.8364,36.8364,36.657,36.6903,13800.0
2007-08-29 12:50:00,55.24,55.26,55.07,55.07,16800.0,36.6969,36.7102,36.584,36.584,16800.0
2007-08-29 12:55:00,55.1,55.12,54.91,54.99,41600.0,36.6039,36.6172,36.4777,36.5308,41600.0
2007-08-29 13:00:00,55.01,55.04,55.0,55.01,18800.0,36.5441,36.564,36.5375,36.5441,18800.0
2007-08-29 13:05:00,55.02,55.1,54.99,55.02,23000.0,36.5508,36.6039,36.5308,36.5508,23000.0
2007-08-29 13:10:00,55.01,55.01,54.92,54.93,16600.0,36.5441,36.5441,36.4843,36.491,16600.0
2007-08-29 13:15:00,54.92,55.05,54.91,54.94,21800.0,36.4843,36.5707,36.4777,36.4976,21800.0
2007-08-29 13:20:00,54.93,54.95,54.77,54.77,32200.0,36.491,36.5043,36.3847,36.3847,32200.0
2007-08-29 13:25:00,54.77,54.85,54.77,54.84,21600.0,36.3847,36.4378,36.3847,36.4312,21600.0
2007-08-29 13:30:00,54.84,54.98,54.8,54.93,13400.0,36.4312,36.5242,36.4046,36.491,13400.0
2007-08-29 13:35:00,54.97,55.05,54.94,55.03,17800.0,36.5175,36.5707,36.4976,36.5574,17800.0
2007-08-29 13:40:00,55.02,55.13,55.02,55.09,21600.0,36.5508,36.6238,36.5508,36.5973,21600.0
2007-08-29 13:45:00,55.08,55.09,54.95,54.99,24000.0,36.5906,36.5973,36.5043,36.5308,24000.0
2007-08-29 13:50:00,54.98,55.04,54.97,55.03,13000.0,36.5242,36.564,36.5175,36.5574,13000.0
2007-08-29 13:55:00,55.05,55.31,55.03,55.24,30800.0,36.5707,36.7434,36.5574,36.6969,30800.0
2007-08-29 14:00:00,55.24,55.5,55.24,55.47,34000.0,36.6969,36.8696,36.6969,36.8497,34000.0
2007-08-29 14:05:00,55.45,55.62,55.4,55.54,25400.0,36.8364,36.9493,36.8032,36.8962,25400.0
2007-08-29 14:10:00,55.56,55.56,55.44,55.47,43800.0,36.9095,36.9095,36.8298,36.8497,43800.0
2007-08-29 14:15:00,55.47,55.5,55.23,55.25,36000.0,36.8497,36.8696,36.6903,36.7036,36000.0
2007-08-29 14:20:00,55.25,55.37,55.25,55.35,13600.0,36.7036,36.7833,36.7036,36.77,13600.0
2007-08-29 14:25:00,55.37,55.37,55.29,55.32,9800.0,36.7833,36.7833,36.7301,36.7501,9800.0
2007-08-29 14:30:00,55.31,55.54,55.31,55.5,54400.0,36.7434,36.8962,36.7434,36.8696,54400.0
2007-08-29 14:35:00,55.5,55.58,55.49,55.56,54800.0,36.8696,36.9228,36.863,36.9095,54800.0
2007-08-29 14:40:00,55.52,55.58,55.38,55.44,36400.0,36.8829,36.9228,36.7899,36.8298,36400.0
2007-08-29 14:45:00,55.42,55.46,55.38,55.4,26400.0,36.8165,36.8431,36.7899,36.8032,26400.0
2007-08-29 14:50:00,55.39,55.4,55.17,55.21,54800.0,36.7966,36.8032,36.6504,36.677,54800.0
2007-08-29 14:55:00,55.22,55.32,55.2,55.29,22000.0,36.6836,36.7501,36.6703,36.7301,22000.0
2007-08-29 15:00:00,55.29,55.35,55.19,55.33,43400.0,36.7301,36.77,36.6637,36.7567,43400.0
2007-08-29 15:05:00,55.33,55.55,55.29,55.55,45000.0,36.7567,36.9028,36.7301,36.9028,45000.0
2007-08-29 15:10:00,55.54,55.7,55.52,55.69,38400.0,36.8962,37.0025,36.8829,36.9958,38400.0
2007-08-29 15:15:00,55.67,55.67,55.49,55.52,29400.0,36.9826,36.9826,36.863,36.8829,29400.0
2007-08-29 15:20:00,55.52,55.53,55.41,55.51,37600.0,36.8829,36.8896,36.8098,36.8763,37600.0
2007-08-29 15:25:00,55.5,55.51,55.38,55.46,34000.0,36.8696,36.8763,36.7899,36.8431,34000.0
2007-08-29 15:30:00,55.48,55.65,55.46,55.63,39200.0,36.8563,36.9693,36.8431,36.956,39200.0
2007-08-29 15:35:00,55.65,55.66,55.52,55.58,70400.0,36.9693,36.9759,36.8829,36.9228,70400.0
2007-08-29 15:40:00,55.57,55.61,55.43,55.48,79000.0,36.9161,36.9427,36.8231,36.8563,79000.0
2007-08-29 15:45:00,55.48,55.64,55.44,55.6,48800.0,36.8563,36.9626,36.8298,36.9361,48800.0
2007-08-29 15:50:00,55.6,55.77,55.52,55.75,53400.0,36.9361,37.049,36.8829,37.0357,53400.0
2007-08-29 15:55:00,55.75,55.83,55.69,55.8,68600.0,37.0357,37.0889,36.9958,37.0689,68600.0
2007-08-30 09:30:00,54.97,55.29,54.81,54.98,73800.0,36.5175,36.7301,36.4113,36.5242,73800.0
2007-08-30 09:35:00,54.96,55.62,54.94,55.58,43400.0,36.5109,36.9493,36.4976,36.9228,43400.0
2007-08-30 09:40:00,55.52,55.6,55.24,55.49,40400.0,36.8829,36.9361,36.6969,36.863,40400.0
2007-08-30 09:45:00,55.48,55.77,55.44,55.6,33800.0,36.8563,37.049,36.8298,36.9361,33800.0
2007-08-30 09:50:00,55.6,55.92,55.55,55.71,41600.0,36.9361,37.1486,36.9028,37.0091,41600.0
2007-08-30 09:55:00,55.71,55.89,55.52,55.57,34000.0,37.0091,37.1287,36.8829,36.9161,34000.0
2007-08-30 10:00:00,55.52,55.77,55.52,55.66,19800.0,36.8829,37.049,36.8829,36.9759,19800.0
2007-08-30 10:05:00,55.67,56.1,55.61,56.04,28000.0,36.9826,37.2682,36.9427,37.2284,28000.0
2007-08-30 10:10:00,56.04,56.04,55.69,55.71,26600.0,37.2284,37.2284,36.9958,37.0091,26600.0
2007-08-30 10:15:00,55.71,55.78,55.7,55.78,13000.0,37.0091,37.0556,37.0025,37.0556,13000.0
2007-08-30 10:20:00,55.8,55.99,55.63,55.72,35400.0,37.0689,37.1951,36.956,37.0158,35400.0
2007-08-30 10:25:00,55.68,55.95,55.68,55.81,31800.0,36.9892,37.1686,36.9892,37.0756,31800.0
2007-08-30 10:30:00,55.81,55.91,55.76,55.77,26000.0,37.0756,37.142,37.0424,37.049,26000.0
2007-08-30 10:35:00,55.75,55.83,55.62,55.68,18000.0,37.0357,37.0889,36.9493,36.9892,18000.0
2007-08-30 10:40:00,55.65,55.67,55.55,55.65,16400.0,36.9693,36.9826,36.9028,36.9693,16400.0
2007-08-30 10:45:00,55.68,55.73,55.5,55.68,14600.0,36.9892,37.0224,36.8696,36.9892,14600.0
2007-08-30 10:50:00,55.72,55.8,55.67,55.77,14000.0,37.0158,37.0689,36.9826,37.049,14000.0
2007-08-30 10:55:00,55.77,55.77,55.6,55.65,17600.0,37.049,37.049,36.9361,36.9693,17600.0
2007-08-30 11:00:00,55.65,55.9,55.63,55.85,21000.0,36.9693,37.1354,36.956,37.1021,21000.0
2007-08-30 11:05:00,55.85,55.85,55.79,55.81,20200.0,37.1021,37.1021,37.0623,37.0756,20200.0
2007-08-30 11:10:00,55.79,56.25,55.79,56.18,43200.0,37.0623,37.3679,37.0623,37.3214,43200.0
2007-08-30 11:15:00,56.2,56.25,56.11,56.24,27800.0,37.3347,37.3679,37.2749,37.3612,27800.0
2007-08-30 11:20:00,56.25,56.5,56.25,56.26,28800.0,37.3679,37.5339,37.3679,37.3745,28800.0
2007-08-30 11:25:00,56.22,56.23,56.07,56.17,16400.0,37.3479,37.3546,37.2483,37.3147,16400.0
2007-08-30 11:30:00,56.13,56.13,56.0,56.03,13200.0,37.2881,37.2881,37.2018,37.2217,13200.0
2007-08-30 11:35:00,56.05,56.23,56.05,56.23,8000.0,37.235,37.3546,37.235,37.3546,8000.0
2007-08-30 11:40:00,56.19,56.22,56.1,56.2,11000.0,37.328,37.3479,37.2682,37.3347,11000.0
2007-08-30 11:45:00,56.2,56.22,56.1,56.16,17200.0,37.3347,37.3479,37.2682,37.3081,17200.0
2007-08-30 11:50:00,56.15,56.15,55.93,55.95,19200.0,37.3014,37.3014,37.1553,37.1686,19200.0
2007-08-30 11:55:00,56.0,56.02,55.95,56.02,9000.0,37.2018,37.2151,37.1686,37.2151,9000.0
2007-08-30 12:00:00,56.0,56.0,55.65,55.65,36800.0,37.2018,37.2018,36.9693,36.9693,36800.0
2007-08-30 12:05:00,55.65,55.65,55.51,55.57,27000.0,36.9693,36.9693,36.8763,36.9161,27000.0
2007-08-30 12:10:00,55.59,55.7,55.57,55.68,4800.0,36.9294,37.0025,36.9161,36.9892,4800.0
2007-08-30 12:15:00,55.68,55.75,55.47,55.47,24000.0,36.9892,37.0357,36.8497,36.8497,24000.0
2007-08-30 12:20:00,55.5,55.69,55.31,55.65,29400.0,36.8696,36.9958,36.7434,36.9693,29400.0
2007-08-30 12:25:00,55.62,55.77,55.55,55.77,12000.0,36.9493,37.049,36.9028,37.049,12000.0
2007-08-30 12:30:00,55.73,55.99,55.64,55.98,29400.0,37.0224,37.1951,36.9626,37.1885,29400.0
2007-08-30 12:35:00,55.99,56.12,55.92,56.08,24800.0,37.1951,37.2815,37.1486,37.2549,24800.0
2007-08-30 12:40:00,56.08,56.08,55.9,56.01,15800.0,37.2549,37.2549,37.1354,37.2084,15800.0
2007-08-30 12:45:00,56.02,56.02,55.85,55.93,9600.0,37.2151,37.2151,37.1021,37.1553,9600.0
2007-08-30 12:50:00,55.9,55.93,55.85,55.93,5200.0,37.1354,37.1553,37.1021,37.1553,5200.0
2007-08-30 12:55:00,55.91,56.2,55.91,56.15,27400.0,37.142,37.3347,37.142,37.3014,27400.0
2007-08-30 13:00:00,56.13,56.22,56.13,56.21,17600.0,37.2881,37.3479,37.2881,37.3413,17600.0
2007-08-30 13:05:00,56.2,56.28,56.2,56.21,16200.0,37.3347,37.3878,37.3347,37.3413,16200.0
2007-08-30 13:10:00,56.21,56.24,56.15,56.16,14000.0,37.3413,37.3612,37.3014,37.3081,14000.0
2007-08-30 13:15:00,56.18,56.18,56.03,56.12,17000.0,37.3214,37.3214,37.2217,37.2815,17000.0
2007-08-30 13:20:00,56.12,56.12,55.99,56.03,6600.0,37.2815,37.2815,37.1951,37.2217,6600.0
2007-08-30 13:25:00,56.0,56.0,55.8,55.83,9000.0,37.2018,37.2018,37.0689,37.0889,9000.0
2007-08-30 13:30:00,55.82,55.82,55.68,55.71,11000.0,37.0822,37.0822,36.9892,37.0091,11000.0
2007-08-30 13:35:00,55.69,55.85,55.69,55.85,8200.0,36.9958,37.1021,36.9958,37.1021,8200.0
2007-08-30 13:40:00,55.88,55.88,55.66,55.85,11600.0,37.1221,37.1221,36.9759,37.1021,11600.0
2007-08-30 13:45:00,55.82,55.85,55.65,55.66,12200.0,37.0822,37.1021,36.9693,36.9759,12200.0
2007-08-30 13:50:00,55.63,55.8,55.58,55.75,21800.0,36.956,37.0689,36.9228,37.0357,21800.0
2007-08-30 13:55:00,55.76,56.0,55.72,55.98,12600.0,37.0424,37.2018,37.0158,37.1885,12600.0
2007-08-30 14:00:00,56.03,56.1,56.01,56.05,21400.0,37.2217,37.2682,37.2084,37.235,21400.0
2007-08-30 14:05:00,56.02,56.02,55.86,55.88,12000.0,37.2151,37.2151,37.1088,37.1221,12000.0
2007-08-30 14:10:00,55.88,55.98,55.8,55.91,9600.0,37.1221,37.1885,37.0689,37.142,9600.0
2007-08-30 14:15:00,55.87,55.95,55.75,55.75,7800.0,37.1154,37.1686,37.0357,37.0357,7800.0
2007-08-30 14:20:00,55.74,55.8,55.7,55.77,7000.0,37.0291,37.0689,37.0025,37.049,7000.0
2007-08-30 14:25:00,55.76,55.8,55.68,55.68,18800.0,37.0424,37.0689,36.9892,36.9892,18800.0
2007-08-30 14:30:00,55.67,55.69,55.51,55.52,29000.0,36.9826,36.9958,36.8763,36.8829,29000.0
2007-08-30 14:35:00,55.52,55.68,55.51,55.55,24600.0,36.8829,36.9892,36.8763,36.9028,24600.0
2007-08-30 14:40:00,55.57,55.65,55.51,55.56,20600.0,36.9161,36.9693,36.8763,36.9095,20600.0
2007-08-30 14:45:00,55.55,55.65,55.44,55.52,43200.0,36.9028,36.9693,36.8298,36.8829,43200.0
2007-08-30 14:50:00,55.52,55.64,55.44,55.64,38600.0,36.8829,36.9626,36.8298,36.9626,38600.0
2007-08-30 14:55:00,55.6,55.73,55.57,55.69,28400.0,36.9361,37.0224,36.9161,36.9958,28400.0
2007-08-30 15:00:00,55.69,55.93,55.67,55.93,28800.0,36.9958,37.1553,36.9826,37.1553,28800.0
2007-08-30 15:05:00,55.91,56.04,55.81,56.04,23400.0,37.142,37.2284,37.0756,37.2284,23400.0
2007-08-30 15:10:00,56.01,56.19,55.97,56.03,33200.0,37.2084,37.328,37.1819,37.2217,33200.0
2007-08-30 15:15:00,56.04,56.35,56.04,56.27,40800.0,37.2284,37.4343,37.2284,37.3812,40800.0
2007-08-30 15:20:00,56.3,56.44,56.18,56.38,34200.0,37.4011,37.4941,37.3214,37.4542,34200.0
2007-08-30 15:25:00,56.39,56.41,56.08,56.26,37200.0,37.4609,37.4742,37.2549,37.3745,37200.0
2007-08-30 15:30:00,56.23,56.33,56.15,56.2,25400.0,37.3546,37.421,37.3014,37.3347,25400.0
2007-08-30 15:35:00,56.23,56.23,55.91,55.91,39400.0,37.3546,37.3546,37.142,37.142,39400.0
2007-08-30 15:40:00,55.93,56.04,55.79,55.88,24400.0,37.1553,37.2284,37.0623,37.1221,24400.0
2007-08-30 15:45:00,55.85,55.98,55.77,55.9,22800.0,37.1021,37.1885,37.049,37.1354,22800.0
2007-08-30 15:50:00,55.82,55.94,55.76,55.81,23000.0,37.0822,37.1619,37.0424,37.0756,23000.0
2007-08-30 15:55:00,55.83,55.9,55.76,55.82,78200.0,37.0889,37.1354,37.0424,37.0822,78200.0
2007-08-31 09:30:00,56.52,57.52,56.52,57.0,252600.0,37.5472,38.2116,37.5472,37.8661,252600.0
2007-08-31 09:35:00,56.98,57.31,56.92,57.14,117800.0,37.8528,38.072,37.813,37.9591,117800.0
2007-08-31 09:40:00,57.08,57.45,57.07,57.41,79800.0,37.9193,38.165,37.9126,38.1385,79800.0
2007-08-31 09:45:00,57.41,57.45,57.14,57.32,58400.0,38.1385,38.165,37.9591,38.0787,58400.0
2007-08-31 09:50:00,57.3,57.5,57.3,57.39,52800.0,38.0654,38.1983,38.0654,38.1252,52800.0
2007-08-31 09:55:00,57.38,57.63,57.33,57.58,88000.0,38.1185,38.2846,38.0853,38.2514,88000.0
2007-08-31 10:00:00,57.58,57.74,57.27,57.41,92400.0,38.2514,38.3577,38.0455,38.1385,92400.0
2007-08-31 10:05:00,57.45,57.6,57.21,57.31,66400.0,38.165,38.2647,38.0056,38.072,66400.0
2007-08-31 10:10:00,57.34,57.43,57.05,57.35,57000.0,38.092,38.1518,37.8993,38.0986,57000.0
2007-08-31 10:15:00,57.35,57.47,57.2,57.46,38200.0,38.0986,38.1783,37.999,38.1717,38200.0
2007-08-31 10:20:00,57.47,57.96,57.47,57.95,66800.0,38.1783,38.5039,38.1783,38.4972,66800.0
2007-08-31 10:25:00,57.94,58.18,57.82,58.09,90400.0,38.4906,38.65,38.4108,38.5902,90400.0
2007-08-31 10:30:00,58.06,58.23,57.88,58.19,82000.0,38.5703,38.6832,38.4507,38.6566,82000.0
2007-08-31 10:35:00,58.15,58.4,58.04,58.06,124400.0,38.6301,38.7962,38.557,38.5703,124400.0
2007-08-31 10:40:00,58.05,58.15,58.0,58.1,48200.0,38.5636,38.6301,38.5304,38.5969,48200.0
2007-08-31 10:45:00,58.06,58.37,58.05,58.27,141800.0,38.5703,38.7762,38.5636,38.7098,141800.0
2007-08-31 10:50:00,58.27,58.32,58.03,58.24,43200.0,38.7098,38.743,38.5504,38.6899,43200.0
2007-08-31 10:55:00,58.24,58.43,58.17,58.27,56200.0,38.6899,38.8161,38.6434,38.7098,56200.0
2007-08-31 11:00:00,58.32,58.41,58.27,58.32,31000.0,38.743,38.8028,38.7098,38.743,31000.0
2007-08-31 11:05:00,58.35,58.42,58.08,58.22,58400.0,38.7629,38.8094,38.5836,38.6766,58400.0
2007-08-31 11:10:00,58.18,58.4,58.13,58.37,44200.0,38.65,38.7962,38.6168,38.7762,44200.0
2007-08-31 11:15:00,58.37,58.45,58.17,58.34,35000.0,38.7762,38.8294,38.6434,38.7563,35000.0
2007-08-31 11:20:00,58.43,58.43,58.18,58.18,42400.0,38.8161,38.8161,38.65,38.65,42400.0
2007-08-31 11:25:00,58.18,58.32,58.13,58.2,28800.0,38.65,38.743,38.6168,38.6633,28800.0
2007-08-31 11:30:00,58.2,58.3,58.2,58.27,29600.0,38.6633,38.7297,38.6633,38.7098,29600.0
2007-08-31 11:35:00,58.27,58.3,58.02,58.24,43400.0,38.7098,38.7297,38.5437,38.6899,43400.0
2007-08-31 11:40:00,58.26,58.37,58.19,58.24,25000.0,38.7031,38.7762,38.6566,38.6899,25000.0
2007-08-31 11:45:00,58.25,58.4,58.23,58.4,26200.0,38.6965,38.7962,38.6832,38.7962,26200.0
2007-08-31 11:50:00,58.4,58.71,58.39,58.55,83200.0,38.7962,39.0021,38.7895,38.8958,83200.0
2007-08-31 11:55:00,58.55,58.73,58.52,58.68,22600.0,38.8958,39.0154,38.8759,38.9822,22600.0
2007-08-31 12:00:00,58.68,59.0,58.63,58.86,44200.0,38.9822,39.1947,38.9489,39.1017,44200.0
2007-08-31 12:05:00,58.8,58.93,58.74,58.77,31400.0,39.0619,39.1482,39.022,39.0419,31400.0
2007-08-31 12:10:00,58.8,58.9,58.77,58.85,16400.0,39.0619,39.1283,39.0419,39.0951,16400.0
2007-08-31 12:15:00,58.85,59.5,58.81,59.31,187800.0,39.0951,39.5269,39.0685,39.4007,187800.0
2007-08-31 12:20:00,59.33,59.33,59.13,59.24,36000.0,39.414,39.414,39.2811,39.3542,36000.0
2007-08-31 12:25:00,59.21,59.38,59.16,59.19,16600.0,39.3342,39.4472,39.301,39.321,16600.0
2007-08-31 12:30:00,59.21,59.49,59.2,59.4,39600.0,39.3342,39.5203,39.3276,39.4605,39600.0
2007-08-31 12:35:00,59.38,59.41,59.32,59.39,31200.0,39.4472,39.4671,39.4073,39.4538,31200.0
2007-08-31 12:40:00,59.39,59.4,59.27,59.35,35800.0,39.4538,39.4605,39.3741,39.4273,35800.0
2007-08-31 12:45:00,59.38,59.42,59.32,59.38,35400.0,39.4472,39.4738,39.4073,39.4472,35400.0
2007-08-31 12:50:00,59.4,59.41,59.27,59.3,76400.0,39.4605,39.4671,39.3741,39.394,76400.0
2007-08-31 12:55:00,59.32,59.4,59.25,59.27,39600.0,39.4073,39.4605,39.3608,39.3741,39600.0
2007-08-31 13:00:00,59.26,59.35,59.08,59.24,51400.0,39.3675,39.4273,39.2479,39.3542,51400.0
2007-08-31 13:05:00,59.25,59.33,59.17,59.27,27800.0,39.3608,39.414,39.3077,39.3741,27800.0
2007-08-31 13:10:00,59.27,59.37,59.24,59.31,39400.0,39.3741,39.4405,39.3542,39.4007,39400.0
2007-08-31 13:15:00,59.33,59.34,59.21,59.23,29800.0,39.414,39.4206,39.3342,39.3475,29800.0
2007-08-31 13:20:00,59.22,59.27,59.22,59.26,24000.0,39.3409,39.3741,39.3409,39.3675,24000.0
2007-08-31 13:25:00,59.25,59.34,59.24,59.27,21200.0,39.3608,39.4206,39.3542,39.3741,21200.0
2007-08-31 13:30:00,59.27,59.29,59.15,59.22,34200.0,39.3741,39.3874,39.2944,39.3409,34200.0
2007-08-31 13:35:00,59.22,59.29,59.17,59.26,28600.0,39.3409,39.3874,39.3077,39.3675,28600.0
2007-08-31 13:40:00,59.27,59.33,59.26,59.26,36000.0,39.3741,39.414,39.3675,39.3675,36000.0
2007-08-31 13:45:00,59.26,59.35,59.21,59.27,37600.0,39.3675,39.4273,39.3342,39.3741,37600.0
2007-08-31 13:50:00,59.24,59.28,59.23,59.28,28000.0,39.3542,39.3808,39.3475,39.3808,28000.0
2007-08-31 13:55:00,59.28,59.28,59.23,59.24,35800.0,39.3808,39.3808,39.3475,39.3542,35800.0
2007-08-31 14:00:00,59.24,59.31,59.24,59.28,43200.0,39.3542,39.4007,39.3542,39.3808,43200.0
2007-08-31 14:05:00,59.28,59.37,59.26,59.37,30400.0,39.3808,39.4405,39.3675,39.4405,30400.0
2007-08-31 14:10:00,59.37,59.6,59.34,59.52,117800.0,39.4405,39.5933,39.4206,39.5402,117800.0
2007-08-31 14:15:00,59.52,59.7,59.44,59.44,39400.0,39.5402,39.6598,39.487,39.487,39400.0
2007-08-31 14:20:00,59.44,59.51,59.26,59.46,65000.0,39.487,39.5335,39.3675,39.5003,65000.0
2007-08-31 14:25:00,59.51,59.62,59.38,59.38,60200.0,39.5335,39.6066,39.4472,39.4472,60200.0
2007-08-31 14:30:00,59.38,59.46,59.34,59.46,41600.0,39.4472,39.5003,39.4206,39.5003,41600.0
2007-08-31 14:35:00,59.46,59.49,59.36,59.49,35400.0,39.5003,39.5203,39.4339,39.5203,35400.0
2007-08-31 14:40:00,59.49,59.59,59.45,59.55,26000.0,39.5203,39.5867,39.4937,39.5601,26000.0
2007-08-31 14:45:00,59.53,59.59,59.46,59.48,20400.0,39.5468,39.5867,39.5003,39.5136,20400.0
2007-08-31 14:50:00,59.45,59.5,59.41,59.5,7600.0,39.4937,39.5269,39.4671,39.5269,7600.0
2007-08-31 14:55:00,59.47,59.47,59.37,59.37,26400.0,39.507,39.507,39.4405,39.4405,26400.0
2007-08-31 15:00:00,59.37,59.46,59.33,59.46,52800.0,39.4405,39.5003,39.414,39.5003,52800.0
2007-08-31 15:05:00,59.46,59.56,59.46,59.52,26800.0,39.5003,39.5668,39.5003,39.5402,26800.0
2007-08-31 15:10:00,59.52,59.64,59.45,59.6,66400.0,39.5402,39.6199,39.4937,39.5933,66400.0
2007-08-31 15:15:00,59.6,59.72,59.6,59.65,37000.0,39.5933,39.6731,39.5933,39.6265,37000.0
2007-08-31 15:20:00,59.63,59.74,59.63,59.71,41600.0,39.6133,39.6863,39.6133,39.6664,41600.0
2007-08-31 15:25:00,59.7,59.92,59.7,59.8,70600.0,39.6598,39.8059,39.6598,39.7262,70600.0
2007-08-31 15:30:00,59.8,59.94,59.77,59.83,57800.0,39.7262,39.8192,39.7063,39.7461,57800.0
2007-08-31 15:35:00,59.83,59.88,59.72,59.74,69600.0,39.7461,39.7793,39.6731,39.6863,69600.0
2007-08-31 15:40:00,59.72,59.81,59.6,59.7,76400.0,39.6731,39.7328,39.5933,39.6598,76400.0
2007-08-31 15:45:00,59.69,59.69,59.4,59.4,87000.0,39.6531,39.6531,39.4605,39.4605,87000.0
2007-08-31 15:50:00,59.4,59.46,59.28,59.41,92000.0,39.4605,39.5003,39.3808,39.4671,92000.0
2007-08-31 15:55:00,59.38,59.43,59.07,59.1,147600.0,39.4472,39.4804,39.2412,39.2612,147600.0
2007-09-04 09:30:00,59.35,59.35,58.52,58.63,39200.0,39.4273,39.4273,38.8759,38.9489,39200.0
2007-09-04 09:35:00,58.55,58.77,58.49,58.58,50400.0,38.8958,39.0419,38.8559,38.9157,50400.0
2007-09-04 09:40:00,58.58,59.0,58.3,58.91,66200.0,38.9157,39.1947,38.7297,39.135,66200.0
2007-09-04 09:45:00,58.92,59.04,58.79,58.79,54400.0,39.1416,39.2213,39.0552,39.0552,54400.0
2007-09-04 09:50:00,58.83,58.83,58.55,58.55,32000.0,39.0818,39.0818,38.8958,38.8958,32000.0
2007-09-04 09:55:00,58.56,58.68,58.38,58.57,50400.0,38.9024,38.9822,38.7829,38.9091,50400.0
2007-09-04 10:00:00,58.62,58.92,58.46,58.55,65000.0,38.9423,39.1416,38.836,38.8958,65000.0
2007-09-04 10:05:00,58.58,58.6,58.38,58.49,63400.0,38.9157,38.929,38.7829,38.8559,63400.0
2007-09-04 10:10:00,58.45,58.57,58.4,58.57,32400.0,38.8294,38.9091,38.7962,38.9091,32400.0
2007-09-04 10:15:00,58.57,58.57,58.45,58.54,44200.0,38.9091,38.9091,38.8294,38.8892,44200.0
2007-09-04 10:20:00,58.52,58.52,58.32,58.4,60600.0,38.8759,38.8759,38.743,38.7962,60600.0
2007-09-04 10:25:00,58.41,58.45,58.13,58.17,60400.0,38.8028,38.8294,38.6168,38.6434,60400.0
2007-09-04 10:30:00,58.2,58.37,58.16,58.35,48200.0,38.6633,38.7762,38.6367,38.7629,48200.0
2007-09-04 10:35:00,58.36,58.59,58.33,58.57,53000.0,38.7696,38.9224,38.7496,38.9091,53000.0
2007-09-04 10:40:00,58.57,58.57,58.32,58.38,18400.0,38.9091,38.9091,38.743,38.7829,18400.0
2007-09-04 10:45:00,58.42,58.51,58.41,58.45,12800.0,38.8094,38.8692,38.8028,38.8294,12800.0
2007-09-04 10:50:00,58.45,58.63,58.43,58.63,34400.0,38.8294,38.9489,38.8161,38.9489,34400.0
2007-09-04 10:55:00,58.6,58.7,58.6,58.69,19800.0,38.929,38.9954,38.929,38.9888,19800.0
2007-09-04 11:00:00,58.69,58.7,58.6,58.69,22600.0,38.9888,38.9954,38.929,38.9888,22600.0
2007-09-04 11:05:00,58.69,58.88,58.68,58.84,35200.0,38.9888,39.115,38.9822,39.0885,35200.0
2007-09-04 11:10:00,58.85,59.35,58.75,59.35,127200.0,39.0951,39.4273,39.0287,39.4273,127200.0
2007-09-04 11:15:00,59.35,59.49,59.26,59.27,49200.0,39.4273,39.5203,39.3675,39.3741,49200.0
2007-09-04 11:20:00,59.27,59.6,59.27,59.49,46600.0,39.3741,39.5933,39.3741,39.5203,46600.0
2007-09-04 11:25:00,59.49,59.6,59.45,59.51,40400.0,39.5203,39.5933,39.4937,39.5335,40400.0
2007-09-04 11:30:00,59.52,59.71,59.52,59.62,49600.0,39.5402,39.6664,39.5402,39.6066,49600.0
2007-09-04 11:35:00,59.63,59.71,59.63,59.67,22000.0,39.6133,39.6664,39.6133,39.6398,22000.0
2007-09-04 11:40:00,59.7,59.88,59.66,59.88,133800.0,39.6598,39.7793,39.6332,39.7793,133800.0
2007-09-04 11:45:00,59.88,60.12,59.84,60.05,122800.0,39.7793,39.9388,39.7528,39.8923,122800.0
2007-09-04 11:50:00,60.06,60.07,60.0,60.02,35400.0,39.8989,39.9056,39.8591,39.8723,35400.0
2007-09-04 11:55:00,60.04,60.06,59.91,59.97,61800.0,39.8856,39.8989,39.7993,39.8391,61800.0
2007-09-04 12:00:00,59.96,60.48,59.96,60.3,181000.0,39.8325,40.1779,39.8325,40.0584,181000.0
2007-09-04 12:05:00,60.29,60.3,60.19,60.24,18000.0,40.0517,40.0584,39.9853,40.0185,18000.0
2007-09-04 12:10:00,60.24,60.41,60.21,60.29,49800.0,40.0185,40.1314,39.9986,40.0517,49800.0
2007-09-04 12:15:00,60.29,60.4,60.26,60.27,37000.0,40.0517,40.1248,40.0318,40.0384,37000.0
2007-09-04 12:20:00,60.31,60.31,60.19,60.2,30000.0,40.065,40.065,39.9853,39.9919,30000.0
2007-09-04 12:25:00,60.19,60.21,60.1,60.14,35800.0,39.9853,39.9986,39.9255,39.9521,35800.0
2007-09-04 12:30:00,60.17,60.27,60.1,60.1,19200.0,39.972,40.0384,39.9255,39.9255,19200.0
2007-09-04 12:35:00,60.13,60.18,60.1,60.1,24600.0,39.9454,39.9786,39.9255,39.9255,24600.0
2007-09-04 12:40:00,60.11,60.13,60.1,60.1,13800.0,39.9321,39.9454,39.9255,39.9255,13800.0
2007-09-04 12:45:00,60.12,60.17,60.1,60.1,21200.0,39.9388,39.972,39.9255,39.9255,21200.0
2007-09-04 12:50:00,60.12,60.12,59.91,59.91,35000.0,39.9388,39.9388,39.7993,39.7993,35000.0
2007-09-04 12:55:00,59.93,59.93,59.7,59.72,42600.0,39.8126,39.8126,39.6598,39.6731,42600.0
2007-09-04 13:00:00,59.72,59.97,59.71,59.87,64000.0,39.6731,39.8391,39.6664,39.7727,64000.0
2007-09-04 13:05:00,59.91,59.91,59.81,59.83,17000.0,39.7993,39.7993,39.7328,39.7461,17000.0
2007-09-04 13:10:00,59.83,60.13,59.79,60.06,119200.0,39.7461,39.9454,39.7196,39.8989,119200.0
2007-09-04 13:15:00,60.09,60.24,60.05,60.2,45800.0,39.9188,40.0185,39.8923,39.9919,45800.0
2007-09-04 13:20:00,60.22,60.38,60.2,60.33,28200.0,40.0052,40.1115,39.9919,40.0783,28200.0
2007-09-04 13:25:00,60.33,60.33,60.23,60.29,30800.0,40.0783,40.0783,40.0119,40.0517,30800.0
2007-09-04 13:30:00,60.3,60.35,60.3,60.33,22600.0,40.0584,40.0916,40.0584,40.0783,22600.0
2007-09-04 13:35:00,60.33,60.47,60.3,60.44,118400.0,40.0783,40.1713,40.0584,40.1514,118400.0
2007-09-04 13:40:00,60.46,60.48,60.42,60.45,26000.0,40.1646,40.1779,40.1381,40.158,26000.0
2007-09-04 13:45:00,60.45,60.83,60.42,60.67,105600.0,40.158,40.4104,40.1381,40.3042,105600.0
2007-09-04 13:50:00,60.67,60.77,60.56,60.62,41800.0,40.3042,40.3706,40.2311,40.2709,41800.0
2007-09-04 13:55:00,60.66,60.73,60.62,60.71,20600.0,40.2975,40.344,40.2709,40.3307,20600.0
2007-09-04 14:00:00,60.71,60.83,60.61,60.63,120600.0,40.3307,40.4104,40.2643,40.2776,120600.0
2007-09-04 14:05:00,60.67,60.82,60.6,60.75,23400.0,40.3042,40.4038,40.2576,40.3573,23400.0
2007-09-04 14:10:00,60.79,60.99,60.79,60.95,52400.0,40.3839,40.5167,40.3839,40.4902,52400.0
2007-09-04 14:15:00,60.95,60.98,60.93,60.98,29800.0,40.4902,40.5101,40.4769,40.5101,29800.0
2007-09-04 14:20:00,60.98,61.05,60.93,61.0,63800.0,40.5101,40.5566,40.4769,40.5234,63800.0
2007-09-04 14:25:00,61.01,61.11,60.86,61.02,48200.0,40.53,40.5965,40.4304,40.5367,48200.0
2007-09-04 14:30:00,60.99,61.02,60.94,60.94,32200.0,40.5167,40.5367,40.4835,40.4835,32200.0
2007-09-04 14:35:00,60.96,60.96,60.8,60.85,29200.0,40.4968,40.4968,40.3905,40.4237,29200.0
2007-09-04 14:40:00,60.85,60.85,60.71,60.8,56600.0,40.4237,40.4237,40.3307,40.3905,56600.0
2007-09-04 14:45:00,60.8,60.8,60.69,60.7,30800.0,40.3905,40.3905,40.3174,40.3241,30800.0
2007-09-04 14:50:00,60.7,60.8,60.65,60.74,28000.0,40.3241,40.3905,40.2909,40.3507,28000.0
2007-09-04 14:55:00,60.74,60.8,60.72,60.79,38400.0,40.3507,40.3905,40.3374,40.3839,38400.0
2007-09-04 15:00:00,60.79,60.88,60.77,60.83,40800.0,40.3839,40.4437,40.3706,40.4104,40800.0
2007-09-04 15:05:00,60.84,60.92,60.8,60.88,59200.0,40.4171,40.4702,40.3905,40.4437,59200.0
2007-09-04 15:10:00,60.89,61.1,60.87,61.05,60000.0,40.4503,40.5898,40.437,40.5566,60000.0
2007-09-04 15:15:00,61.05,61.09,60.97,61.06,52200.0,40.5566,40.5832,40.5034,40.5632,52200.0
2007-09-04 15:20:00,61.06,61.19,61.02,61.19,125600.0,40.5632,40.6496,40.5367,40.6496,125600.0
2007-09-04 15:25:00,61.19,61.32,61.17,61.31,48800.0,40.6496,40.736,40.6363,40.7293,48800.0
2007-09-04 15:30:00,61.31,61.31,61.15,61.19,77000.0,40.7293,40.7293,40.623,40.6496,77000.0
2007-09-04 15:35:00,61.22,61.26,60.94,61.07,132600.0,40.6695,40.6961,40.4835,40.5699,132600.0
2007-09-04 15:40:00,61.05,61.1,60.81,60.94,64200.0,40.5566,40.5898,40.3972,40.4835,64200.0
2007-09-04 15:45:00,60.92,60.94,60.8,60.81,65400.0,40.4702,40.4835,40.3905,40.3972,65400.0
2007-09-04 15:50:00,60.8,60.82,60.62,60.66,61400.0,40.3905,40.4038,40.2709,40.2975,61400.0
2007-09-04 15:55:00,60.65,60.74,60.55,60.68,70200.0,40.2909,40.3507,40.2244,40.3108,70200.0
2007-09-05 09:30:00,59.74,60.2,59.45,59.87,46800.0,39.6863,39.9919,39.4937,39.7727,46800.0
2007-09-05 09:35:00,59.88,60.0,59.59,59.72,85600.0,39.7793,39.8591,39.5867,39.6731,85600.0
2007-09-05 09:40:00,59.72,59.76,59.24,59.59,70800.0,39.6731,39.6996,39.3542,39.5867,70800.0
2007-09-05 09:45:00,59.56,60.15,59.56,60.06,93000.0,39.5668,39.9587,39.5668,39.8989,93000.0
2007-09-05 09:50:00,60.09,60.09,59.51,59.8,55200.0,39.9188,39.9188,39.5335,39.7262,55200.0
2007-09-05 09:55:00,59.82,59.82,59.27,59.49,71600.0,39.7395,39.7395,39.3741,39.5203,71600.0
2007-09-05 10:00:00,59.42,59.42,59.06,59.37,63800.0,39.4738,39.4738,39.2346,39.4405,63800.0
2007-09-05 10:05:00,59.31,59.37,59.21,59.23,40400.0,39.4007,39.4405,39.3342,39.3475,40400.0
2007-09-05 10:10:00,59.23,59.3,59.13,59.18,27800.0,39.3475,39.394,39.2811,39.3143,27800.0
2007-09-05 10:15:00,59.17,59.2,58.86,58.92,52200.0,39.3077,39.3276,39.1017,39.1416,52200.0
2007-09-05 10:20:00,58.91,58.97,58.72,58.79,92400.0,39.135,39.1748,39.0087,39.0552,92400.0
2007-09-05 10:25:00,58.81,58.95,58.71,58.74,64400.0,39.0685,39.1615,39.0021,39.022,64400.0
2007-09-05 10:30:00,58.74,58.77,58.54,58.63,58200.0,39.022,39.0419,38.8892,38.9489,58200.0
2007-09-05 10:35:00,58.6,58.85,58.6,58.75,64800.0,38.929,39.0951,38.929,39.0287,64800.0
2007-09-05 10:40:00,58.71,58.75,58.66,58.74,47000.0,39.0021,39.0287,38.9689,39.022,47000.0
2007-09-05 10:45:00,58.72,58.99,58.72,58.86,71400.0,39.0087,39.1881,39.0087,39.1017,71400.0
2007-09-05 10:50:00,58.83,58.95,58.83,58.85,45200.0,39.0818,39.1615,39.0818,39.0951,45200.0
2007-09-05 10:55:00,58.85,58.94,58.83,58.89,17200.0,39.0951,39.1549,39.0818,39.1217,17200.0
2007-09-05 11:00:00,58.84,58.86,58.54,58.6,57400.0,39.0885,39.1017,38.8892,38.929,57400.0
2007-09-05 11:05:00,58.62,58.72,58.59,58.62,25200.0,38.9423,39.0087,38.9224,38.9423,25200.0
2007-09-05 11:10:00,58.58,58.74,58.54,58.7,19000.0,38.9157,39.022,38.8892,38.9954,19000.0
2007-09-05 11:15:00,58.74,58.78,58.63,58.78,35000.0,39.022,39.0486,38.9489,39.0486,35000.0
2007-09-05 11:20:00,58.78,58.79,58.64,58.65,29200.0,39.0486,39.0552,38.9556,38.9622,29200.0
2007-09-05 11:25:00,58.65,58.72,58.6,58.68,16400.0,38.9622,39.0087,38.929,38.9822,16400.0
2007-09-05 11:30:00,58.64,58.68,58.57,58.62,21400.0,38.9556,38.9822,38.9091,38.9423,21400.0
2007-09-05 11:35:00,58.62,58.67,58.51,58.59,35400.0,38.9423,38.9755,38.8692,38.9224,35400.0
2007-09-05 11:40:00,58.58,58.62,58.55,58.6,23800.0,38.9157,38.9423,38.8958,38.929,23800.0
2007-09-05 11:45:00,58.58,58.59,58.55,58.59,6000.0,38.9157,38.9224,38.8958,38.9224,6000.0
2007-09-05 11:50:00,58.57,58.6,58.5,58.53,48200.0,38.9091,38.929,38.8626,38.8825,48200.0
2007-09-05 11:55:00,58.5,58.75,58.5,58.75,33000.0,38.8626,39.0287,38.8626,39.0287,33000.0
2007-09-05 12:00:00,58.77,58.85,58.69,58.76,25400.0,39.0419,39.0951,38.9888,39.0353,25400.0
2007-09-05 12:05:00,58.73,58.74,58.6,58.63,31200.0,39.0154,39.022,38.929,38.9489,31200.0
2007-09-05 12:10:00,58.66,58.75,58.66,58.74,15800.0,38.9689,39.0287,38.9689,39.022,15800.0
2007-09-05 12:15:00,58.75,58.76,58.6,58.6,28800.0,39.0287,39.0353,38.929,38.929,28800.0
2007-09-05 12:20:00,58.56,58.65,58.56,58.65,12600.0,38.9024,38.9622,38.9024,38.9622,12600.0
2007-09-05 12:25:00,58.62,58.7,58.62,58.69,53600.0,38.9423,38.9954,38.9423,38.9888,53600.0
2007-09-05 12:30:00,58.68,58.69,58.6,58.63,19200.0,38.9822,38.9888,38.929,38.9489,19200.0
2007-09-05 12:35:00,58.63,58.67,58.62,58.65,12800.0,38.9489,38.9755,38.9423,38.9622,12800.0
2007-09-05 12:40:00,58.65,58.7,58.6,58.63,15000.0,38.9622,38.9954,38.929,38.9489,15000.0
2007-09-05 12:45:00,58.6,58.65,58.56,58.63,16600.0,38.929,38.9622,38.9024,38.9489,16600.0
2007-09-05 12:50:00,58.63,58.67,58.58,58.62,8400.0,38.9489,38.9755,38.9157,38.9423,8400.0
2007-09-05 12:55:00,58.63,58.65,58.6,58.65,8000.0,38.9489,38.9622,38.929,38.9622,8000.0
2007-09-05 13:00:00,58.65,58.76,58.64,58.68,35800.0,38.9622,39.0353,38.9556,38.9822,35800.0
2007-09-05 13:05:00,58.69,58.74,58.67,58.7,11000.0,38.9888,39.022,38.9755,38.9954,11000.0
2007-09-05 13:10:00,58.7,58.83,58.7,58.73,36200.0,38.9954,39.0818,38.9954,39.0154,36200.0
2007-09-05 13:15:00,58.74,58.94,58.7,58.88,30000.0,39.022,39.1549,38.9954,39.115,30000.0
2007-09-05 13:20:00,58.87,58.87,58.68,58.7,19200.0,39.1084,39.1084,38.9822,38.9954,19200.0
2007-09-05 13:25:00,58.69,58.71,58.67,58.67,12800.0,38.9888,39.0021,38.9755,38.9755,12800.0
2007-09-05 13:30:00,58.66,58.67,58.53,58.63,24200.0,38.9689,38.9755,38.8825,38.9489,24200.0
2007-09-05 13:35:00,58.6,58.68,58.52,58.66,16600.0,38.929,38.9822,38.8759,38.9689,16600.0
2007-09-05 13:40:00,58.65,58.76,58.65,58.66,11000.0,38.9622,39.0353,38.9622,38.9689,11000.0
2007-09-05 13:45:00,58.68,58.78,58.63,58.78,9000.0,38.9822,39.0486,38.9489,39.0486,9000.0
2007-09-05 13:50:00,58.79,58.8,58.74,58.76,8800.0,39.0552,39.0619,39.022,39.0353,8800.0
2007-09-05 13:55:00,58.75,58.79,58.72,58.74,9200.0,39.0287,39.0552,39.0087,39.022,9200.0
2007-09-05 14:00:00,58.78,58.92,58.58,58.6,28400.0,39.0486,39.1416,38.9157,38.929,28400.0
2007-09-05 14:05:00,58.59,58.7,58.57,58.66,23800.0,38.9224,38.9954,38.9091,38.9689,23800.0
2007-09-05 14:10:00,58.69,58.69,58.55,58.63,21600.0,38.9888,38.9888,38.8958,38.9489,21600.0
2007-09-05 14:15:00,58.63,58.7,58.63,58.67,21800.0,38.9489,38.9954,38.9489,38.9755,21800.0
2007-09-05 14:20:00,58.62,58.65,58.51,58.51,22600.0,38.9423,38.9622,38.8692,38.8692,22600.0
2007-09-05 14:25:00,58.56,58.56,58.45,58.48,39000.0,38.9024,38.9024,38.8294,38.8493,39000.0
2007-09-05 14:30:00,58.52,58.65,58.49,58.57,59000.0,38.8759,38.9622,38.8559,38.9091,59000.0
2007-09-05 14:35:00,58.57,58.65,58.56,58.65,15600.0,38.9091,38.9622,38.9024,38.9622,15600.0
2007-09-05 14:40:00,58.65,58.65,58.45,58.54,22200.0,38.9622,38.9622,38.8294,38.8892,22200.0
2007-09-05 14:45:00,58.54,58.54,58.31,58.44,44000.0,38.8892,38.8892,38.7364,38.8227,44000.0
2007-09-05 14:50:00,58.41,58.58,58.35,58.58,22000.0,38.8028,38.9157,38.7629,38.9157,22000.0
2007-09-05 14:55:00,58.57,58.74,58.54,58.65,36000.0,38.9091,39.022,38.8892,38.9622,36000.0
2007-09-05 15:00:00,58.65,58.73,58.6,58.66,20200.0,38.9622,39.0154,38.929,38.9689,20200.0
2007-09-05 15:05:00,58.68,58.82,58.6,58.74,37800.0,38.9822,39.0752,38.929,39.022,37800.0
2007-09-05 15:10:00,58.79,58.81,58.63,58.71,35600.0,39.0552,39.0685,38.9489,39.0021,35600.0
2007-09-05 15:15:00,58.72,58.82,58.65,58.77,25400.0,39.0087,39.0752,38.9622,39.0419,25400.0
2007-09-05 15:20:00,58.77,58.83,58.69,58.81,47600.0,39.0419,39.0818,38.9888,39.0685,47600.0
2007-09-05 15:25:00,58.77,58.85,58.7,58.84,37800.0,39.0419,39.0951,38.9954,39.0885,37800.0
2007-09-05 15:30:00,58.84,58.95,58.75,58.81,50000.0,39.0885,39.1615,39.0287,39.0685,50000.0
2007-09-05 15:35:00,58.81,58.85,58.62,58.76,51000.0,39.0685,39.0951,38.9423,39.0353,51000.0
2007-09-05 15:40:00,58.76,59.09,58.76,59.07,70400.0,39.0353,39.2545,39.0353,39.2412,70400.0
2007-09-05 15:45:00,59.1,59.27,59.08,59.24,59600.0,39.2612,39.3741,39.2479,39.3542,59600.0
2007-09-05 15:50:00,59.24,59.32,59.08,59.24,53600.0,39.3542,39.4073,39.2479,39.3542,53600.0
2007-09-05 15:55:00,59.24,59.26,59.01,59.02,53200.0,39.3542,39.3675,39.2014,39.208,53200.0
2007-09-06 09:30:00,58.97,59.44,58.66,59.44,72800.0,39.1748,39.487,38.9689,39.487,72800.0
2007-09-06 09:35:00,59.41,59.43,58.73,58.83,37200.0,39.4671,39.4804,39.0154,39.0818,37200.0
2007-09-06 09:40:00,58.76,58.8,58.35,58.53,54400.0,39.0353,39.0619,38.7629,38.8825,54400.0
2007-09-06 09:45:00,58.53,58.58,58.4,58.48,60200.0,38.8825,38.9157,38.7962,38.8493,60200.0
2007-09-06 09:50:00,58.46,58.55,58.31,58.34,47600.0,38.836,38.8958,38.7364,38.7563,47600.0
2007-09-06 09:55:00,58.34,58.64,58.34,58.5,42600.0,38.7563,38.9556,38.7563,38.8626,42600.0
2007-09-06 10:00:00,58.5,58.69,58.5,58.51,43000.0,38.8626,38.9888,38.8626,38.8692,43000.0
2007-09-06 10:05:00,58.55,58.58,58.49,58.55,26200.0,38.8958,38.9157,38.8559,38.8958,26200.0
2007-09-06 10:10:00,58.53,58.84,58.53,58.75,25200.0,38.8825,39.0885,38.8825,39.0287,25200.0
2007-09-06 10:15:00,58.77,58.77,58.5,58.51,31600.0,39.0419,39.0419,38.8626,38.8692,31600.0
2007-09-06 10:20:00,58.51,58.56,58.36,58.49,39000.0,38.8692,38.9024,38.7696,38.8559,39000.0
2007-09-06 10:25:00,58.54,58.63,58.49,58.58,14200.0,38.8892,38.9489,38.8559,38.9157,14200.0
2007-09-06 10:30:00,58.6,58.68,58.4,58.59,27200.0,38.929,38.9822,38.7962,38.9224,27200.0
2007-09-06 10:35:00,58.54,58.71,58.49,58.69,12000.0,38.8892,39.0021,38.8559,38.9888,12000.0
2007-09-06 10:40:00,58.73,58.96,58.59,58.6,39400.0,39.0154,39.1682,38.9224,38.929,39400.0
2007-09-06 10:45:00,58.57,58.75,58.51,58.74,25000.0,38.9091,39.0287,38.8692,39.022,25000.0
2007-09-06 10:50:00,58.67,58.85,58.67,58.79,21400.0,38.9755,39.0951,38.9755,39.0552,21400.0
2007-09-06 10:55:00,58.77,59.02,58.77,58.84,28200.0,39.0419,39.208,39.0419,39.0885,28200.0
2007-09-06 11:00:00,58.79,58.8,58.69,58.7,7800.0,39.0552,39.0619,38.9888,38.9954,7800.0
2007-09-06 11:05:00,58.68,58.7,58.52,58.58,14800.0,38.9822,38.9954,38.8759,38.9157,14800.0
2007-09-06 11:10:00,58.56,58.68,58.52,58.66,13200.0,38.9024,38.9822,38.8759,38.9689,13200.0
2007-09-06 11:15:00,58.65,58.81,58.65,58.81,6400.0,38.9622,39.0685,38.9622,39.0685,6400.0
2007-09-06 11:20:00,58.81,59.15,58.79,59.04,30200.0,39.0685,39.2944,39.0552,39.2213,30200.0
2007-09-06 11:25:00,59.08,59.1,59.02,59.02,8200.0,39.2479,39.2612,39.208,39.208,8200.0
2007-09-06 11:30:00,59.05,59.14,59.02,59.08,32600.0,39.228,39.2877,39.208,39.2479,32600.0
2007-09-06 11:35:00,59.08,59.1,58.95,59.02,17200.0,39.2479,39.2612,39.1615,39.208,17200.0
2007-09-06 11:40:00,58.99,59.03,58.87,58.93,26400.0,39.1881,39.2147,39.1084,39.1482,26400.0
2007-09-06 11:45:00,58.9,59.07,58.88,59.02,26600.0,39.1283,39.2412,39.115,39.208,26600.0
2007-09-06 11:50:00,58.98,59.08,58.98,58.99,18000.0,39.1815,39.2479,39.1815,39.1881,18000.0
2007-09-06 11:55:00,58.99,59.03,58.98,58.98,22000.0,39.1881,39.2147,39.1815,39.1815,22000.0
2007-09-06 12:00:00,58.95,59.02,58.95,58.98,16400.0,39.1615,39.208,39.1615,39.1815,16400.0
2007-09-06 12:05:00,58.96,59.03,58.95,58.99,17400.0,39.1682,39.2147,39.1615,39.1881,17400.0
2007-09-06 12:10:00,58.99,59.31,58.99,59.31,88800.0,39.1881,39.4007,39.1881,39.4007,88800.0
2007-09-06 12:15:00,59.31,59.49,59.28,59.43,51200.0,39.4007,39.5203,39.3808,39.4804,51200.0
2007-09-06 12:20:00,59.41,59.48,59.35,59.4,22400.0,39.4671,39.5136,39.4273,39.4605,22400.0
2007-09-06 12:25:00,59.38,59.4,59.32,59.37,16600.0,39.4472,39.4605,39.4073,39.4405,16600.0
2007-09-06 12:30:00,59.38,59.38,59.21,59.27,18200.0,39.4472,39.4472,39.3342,39.3741,18200.0
2007-09-06 12:35:00,59.27,59.43,59.27,59.4,13600.0,39.3741,39.4804,39.3741,39.4605,13600.0
2007-09-06 12:40:00,59.43,59.44,59.25,59.29,11000.0,39.4804,39.487,39.3608,39.3874,11000.0
2007-09-06 12:45:00,59.24,59.29,58.95,59.15,34000.0,39.3542,39.3874,39.1615,39.2944,34000.0
2007-09-06 12:50:00,59.15,59.28,59.06,59.22,69400.0,39.2944,39.3808,39.2346,39.3409,69400.0
2007-09-06 12:55:00,59.22,59.25,59.09,59.22,23600.0,39.3409,39.3608,39.2545,39.3409,23600.0
2007-09-06 13:00:00,59.19,59.25,59.18,59.19,26800.0,39.321,39.3608,39.3143,39.321,26800.0
2007-09-06 13:05:00,59.23,59.23,58.88,58.88,22800.0,39.3475,39.3475,39.115,39.115,22800.0
2007-09-06 13:10:00,58.87,58.9,58.6,58.63,31800.0,39.1084,39.1283,38.929,38.9489,31800.0
2007-09-06 13:15:00,58.64,59.02,58.63,59.02,28200.0,38.9556,39.208,38.9489,39.208,28200.0
2007-09-06 13:20:00,58.99,59.36,58.99,59.29,53400.0,39.1881,39.4339,39.1881,39.3874,53400.0
2007-09-06 13:25:00,59.27,59.27,59.03,59.13,10400.0,39.3741,39.3741,39.2147,39.2811,10400.0
2007-09-06 13:30:00,59.13,59.15,59.03,59.13,10000.0,39.2811,39.2944,39.2147,39.2811,10000.0
2007-09-06 13:35:00,59.13,59.31,59.13,59.16,24400.0,39.2811,39.4007,39.2811,39.301,24400.0
2007-09-06 13:40:00,59.19,59.27,59.16,59.25,16400.0,39.321,39.3741,39.301,39.3608,16400.0
2007-09-06 13:45:00,59.25,59.43,59.25,59.35,24600.0,39.3608,39.4804,39.3608,39.4273,24600.0
2007-09-06 13:50:00,59.35,59.38,59.31,59.38,9400.0,39.4273,39.4472,39.4007,39.4472,9400.0
2007-09-06 13:55:00,59.35,59.4,59.33,59.4,17200.0,39.4273,39.4605,39.414,39.4605,17200.0
2007-09-06 14:00:00,59.4,59.41,59.22,59.29,14200.0,39.4605,39.4671,39.3409,39.3874,14200.0
2007-09-06 14:05:00,59.28,59.4,59.24,59.4,8200.0,39.3808,39.4605,39.3542,39.4605,8200.0
2007-09-06 14:10:00,59.35,59.49,59.35,59.42,24000.0,39.4273,39.5203,39.4273,39.4738,24000.0
2007-09-06 14:15:00,59.44,59.49,59.42,59.44,13000.0,39.487,39.5203,39.4738,39.487,13000.0
2007-09-06 14:20:00,59.44,59.44,59.35,59.35,13600.0,39.487,39.487,39.4273,39.4273,13600.0
2007-09-06 14:25:00,59.35,59.38,59.24,59.24,17800.0,39.4273,39.4472,39.3542,39.3542,17800.0
2007-09-06 14:30:00,59.2,59.32,59.14,59.32,24400.0,39.3276,39.4073,39.2877,39.4073,24400.0
2007-09-06 14:35:00,59.3,59.34,59.24,59.3,20400.0,39.394,39.4206,39.3542,39.394,20400.0
2007-09-06 14:40:00,59.27,59.35,59.22,59.32,28400.0,39.3741,39.4273,39.3409,39.4073,28400.0
2007-09-06 14:45:00,59.3,59.4,59.3,59.34,28800.0,39.394,39.4605,39.394,39.4206,28800.0
2007-09-06 14:50:00,59.34,59.38,59.27,59.38,29600.0,39.4206,39.4472,39.3741,39.4472,29600.0
2007-09-06 14:55:00,59.38,59.48,59.36,59.45,33200.0,39.4472,39.5136,39.4339,39.4937,33200.0
2007-09-06 15:00:00,59.47,59.57,59.42,59.48,46400.0,39.507,39.5734,39.4738,39.5136,46400.0
2007-09-06 15:05:00,59.48,59.6,59.32,59.32,49200.0,39.5136,39.5933,39.4073,39.4073,49200.0
2007-09-06 15:10:00,59.32,59.32,59.18,59.24,65000.0,39.4073,39.4073,39.3143,39.3542,65000.0
2007-09-06 15:15:00,59.23,59.27,59.17,59.25,33400.0,39.3475,39.3741,39.3077,39.3608,33400.0
2007-09-06 15:20:00,59.23,59.24,59.13,59.19,30200.0,39.3475,39.3542,39.2811,39.321,30200.0
2007-09-06 15:25:00,59.19,59.2,59.04,59.08,25800.0,39.321,39.3276,39.2213,39.2479,25800.0
2007-09-06 15:30:00,59.08,59.25,59.08,59.15,36600.0,39.2479,39.3608,39.2479,39.2944,36600.0
2007-09-06 15:35:00,59.15,59.21,59.13,59.14,22000.0,39.2944,39.3342,39.2811,39.2877,22000.0
2007-09-06 15:40:00,59.14,59.25,59.02,59.25,44600.0,39.2877,39.3608,39.208,39.3608,44600.0
2007-09-06 15:45:00,59.27,59.31,59.15,59.2,37200.0,39.3741,39.4007,39.2944,39.3276,37200.0
2007-09-06 15:50:00,59.2,59.4,59.16,59.33,47600.0,39.3276,39.4605,39.301,39.414,47600.0
2007-09-06 15:55:00,59.37,59.37,59.16,59.24,29200.0,39.4405,39.4405,39.301,39.3542,29200.0
2007-09-07 09:30:00,57.74,58.22,57.31,57.76,173800.0,38.3577,38.6766,38.072,38.371,173800.0
2007-09-07 09:35:00,57.83,57.96,57.18,57.35,65800.0,38.4175,38.5039,37.9857,38.0986,65800.0
2007-09-07 09:40:00,57.38,57.55,57.27,57.51,60000.0,38.1185,38.2315,38.0455,38.2049,60000.0
2007-09-07 09:45:00,57.51,57.6,57.26,57.46,55600.0,38.2049,38.2647,38.0388,38.1717,55600.0
2007-09-07 09:50:00,57.42,57.84,57.41,57.71,44800.0,38.1451,38.4241,38.1385,38.3378,44800.0
2007-09-07 09:55:00,57.72,58.1,57.63,57.69,42800.0,38.3444,38.5969,38.2846,38.3245,42800.0
2007-09-07 10:00:00,57.69,57.93,57.59,57.72,33600.0,38.3245,38.4839,38.2581,38.3444,33600.0
2007-09-07 10:05:00,57.72,57.91,57.72,57.76,22200.0,38.3444,38.4706,38.3444,38.371,22200.0
2007-09-07 10:10:00,57.84,57.87,57.58,57.63,29000.0,38.4241,38.4441,38.2514,38.2846,29000.0
2007-09-07 10:15:00,57.63,57.63,57.33,57.5,55200.0,38.2846,38.2846,38.0853,38.1983,55200.0
2007-09-07 10:20:00,57.51,57.59,57.48,57.52,18000.0,38.2049,38.2581,38.185,38.2116,18000.0
2007-09-07 10:25:00,57.57,57.58,57.38,57.43,14200.0,38.2448,38.2514,38.1185,38.1518,14200.0
2007-09-07 10:30:00,57.43,57.43,56.89,56.99,100800.0,38.1518,38.1518,37.793,37.8595,100800.0
2007-09-07 10:35:00,56.92,57.17,56.91,57.0,54400.0,37.813,37.979,37.8063,37.8661,54400.0
2007-09-07 10:40:00,57.0,57.27,56.98,57.26,38800.0,37.8661,38.0455,37.8528,38.0388,38800.0
2007-09-07 10:45:00,57.33,57.33,57.0,57.02,23400.0,38.0853,38.0853,37.8661,37.8794,23400.0
2007-09-07 10:50:00,57.02,57.16,57.0,57.1,33600.0,37.8794,37.9724,37.8661,37.9325,33600.0
2007-09-07 10:55:00,57.09,57.17,57.02,57.05,16600.0,37.9259,37.979,37.8794,37.8993,16600.0
2007-09-07 11:00:00,57.08,57.27,57.08,57.24,10000.0,37.9193,38.0455,37.9193,38.0255,10000.0
2007-09-07 11:05:00,57.21,57.26,57.15,57.21,15600.0,38.0056,38.0388,37.9658,38.0056,15600.0
2007-09-07 11:10:00,57.18,57.18,56.8,56.83,41000.0,37.9857,37.9857,37.7332,37.7532,41000.0
2007-09-07 11:15:00,56.87,56.97,56.8,56.83,18800.0,37.7797,37.8462,37.7332,37.7532,18800.0
2007-09-07 11:20:00,56.86,56.94,56.77,56.83,39200.0,37.7731,37.8262,37.7133,37.7532,39200.0
2007-09-07 11:25:00,56.88,57.04,56.83,57.04,34200.0,37.7864,37.8927,37.7532,37.8927,34200.0
2007-09-07 11:30:00,57.04,57.32,56.97,57.32,15600.0,37.8927,38.0787,37.8462,38.0787,15600.0
2007-09-07 11:35:00,57.35,57.41,57.33,57.37,22200.0,38.0986,38.1385,38.0853,38.1119,22200.0
2007-09-07 11:40:00,57.4,57.52,57.38,57.48,32800.0,38.1318,38.2116,38.1185,38.185,32800.0
2007-09-07 11:45:00,57.54,57.74,57.49,57.7,28200.0,38.2248,38.3577,38.1916,38.3311,28200.0
2007-09-07 11:50:00,57.71,57.83,57.58,57.58,12200.0,38.3378,38.4175,38.2514,38.2514,12200.0
2007-09-07 11:55:00,57.58,57.85,57.58,57.79,18200.0,38.2514,38.4308,38.2514,38.3909,18200.0
2007-09-07 12:00:00,57.76,57.79,57.66,57.66,8400.0,38.371,38.3909,38.3046,38.3046,8400.0
2007-09-07 12:05:00,57.68,57.74,57.59,57.71,17800.0,38.3178,38.3577,38.2581,38.3378,17800.0
2007-09-07 12:10:00,57.71,57.72,57.6,57.67,12200.0,38.3378,38.3444,38.2647,38.3112,12200.0
2007-09-07 12:15:00,57.63,57.69,57.6,57.6,16200.0,38.2846,38.3245,38.2647,38.2647,16200.0
2007-09-07 12:20:00,57.61,57.81,57.6,57.78,19200.0,38.2713,38.4042,38.2647,38.3843,19200.0
2007-09-07 12:25:00,57.81,57.93,57.81,57.9,22600.0,38.4042,38.4839,38.4042,38.464,22600.0
2007-09-07 12:30:00,57.9,58.02,57.84,58.02,20800.0,38.464,38.5437,38.4241,38.5437,20800.0
2007-09-07 12:35:00,58.02,58.11,57.85,57.87,33200.0,38.5437,38.6035,38.4308,38.4441,33200.0
2007-09-07 12:40:00,57.87,57.94,57.7,57.77,23200.0,38.4441,38.4906,38.3311,38.3776,23200.0
2007-09-07 12:45:00,57.73,57.77,57.55,57.58,8800.0,38.3511,38.3776,38.2315,38.2514,8800.0
2007-09-07 12:50:00,57.58,57.64,57.56,57.59,7000.0,38.2514,38.2913,38.2381,38.2581,7000.0
2007-09-07 12:55:00,57.58,57.68,57.52,57.6,21800.0,38.2514,38.3178,38.2116,38.2647,21800.0
2007-09-07 13:00:00,57.62,57.76,57.59,57.63,8600.0,38.278,38.371,38.2581,38.2846,8600.0
2007-09-07 13:05:00,57.63,57.85,57.58,57.85,23400.0,38.2846,38.4308,38.2514,38.4308,23400.0
2007-09-07 13:10:00,57.85,57.93,57.73,57.79,11800.0,38.4308,38.4839,38.3511,38.3909,11800.0
2007-09-07 13:15:00,57.78,57.78,57.68,57.69,9200.0,38.3843,38.3843,38.3178,38.3245,9200.0
2007-09-07 13:20:00,57.74,57.74,57.6,57.63,7600.0,38.3577,38.3577,38.2647,38.2846,7600.0
2007-09-07 13:25:00,57.63,57.77,57.62,57.75,13800.0,38.2846,38.3776,38.278,38.3643,13800.0
2007-09-07 13:30:00,57.73,57.94,57.73,57.93,10200.0,38.3511,38.4906,38.3511,38.4839,10200.0
2007-09-07 13:35:00,57.89,57.91,57.58,57.58,17000.0,38.4573,38.4706,38.2514,38.2514,17000.0
2007-09-07 13:40:00,57.62,57.69,57.45,57.47,20200.0,38.278,38.3245,38.165,38.1783,20200.0
2007-09-07 13:45:00,57.48,57.57,57.4,57.57,14400.0,38.185,38.2448,38.1318,38.2448,14400.0
2007-09-07 13:50:00,57.57,57.6,57.53,57.59,7200.0,38.2448,38.2647,38.2182,38.2581,7200.0
2007-09-07 13:55:00,57.55,57.6,57.49,57.52,13800.0,38.2315,38.2647,38.1916,38.2116,13800.0
2007-09-07 14:00:00,57.52,57.55,57.45,57.55,25600.0,38.2116,38.2315,38.165,38.2315,25600.0
2007-09-07 14:05:00,57.57,57.68,57.57,57.66,13200.0,38.2448,38.3178,38.2448,38.3046,13200.0
2007-09-07 14:10:00,57.65,57.76,57.5,57.76,20400.0,38.2979,38.371,38.1983,38.371,20400.0
2007-09-07 14:15:00,57.74,57.74,57.6,57.69,15400.0,38.3577,38.3577,38.2647,38.3245,15400.0
2007-09-07 14:20:00,57.67,57.68,57.57,57.63,7800.0,38.3112,38.3178,38.2448,38.2846,7800.0
2007-09-07 14:25:00,57.63,57.63,57.5,57.56,9400.0,38.2846,38.2846,38.1983,38.2381,9400.0
2007-09-07 14:30:00,57.58,57.58,57.48,57.52,18000.0,38.2514,38.2514,38.185,38.2116,18000.0
2007-09-07 14:35:00,57.53,57.57,57.5,57.57,7000.0,38.2182,38.2448,38.1983,38.2448,7000.0
2007-09-07 14:40:00,57.58,57.58,57.51,57.55,10800.0,38.2514,38.2514,38.2049,38.2315,10800.0
2007-09-07 14:45:00,57.57,57.57,57.45,57.49,18600.0,38.2448,38.2448,38.165,38.1916,18600.0
2007-09-07 14:50:00,57.46,57.46,57.35,57.35,11000.0,38.1717,38.1717,38.0986,38.0986,11000.0
2007-09-07 14:55:00,57.35,57.41,57.1,57.13,39200.0,38.0986,38.1385,37.9325,37.9525,39200.0
2007-09-07 15:00:00,57.2,57.43,57.14,57.36,26000.0,37.999,38.1518,37.9591,38.1053,26000.0
2007-09-07 15:05:00,57.38,57.44,57.26,57.27,15400.0,38.1185,38.1584,38.0388,38.0455,15400.0
2007-09-07 15:10:00,57.27,57.42,57.25,57.38,18000.0,38.0455,38.1451,38.0322,38.1185,18000.0
2007-09-07 15:15:00,57.37,57.62,57.35,57.59,48000.0,38.1119,38.278,38.0986,38.2581,48000.0
2007-09-07 15:20:00,57.59,57.59,57.02,57.27,30800.0,38.2581,38.2581,37.8794,38.0455,30800.0
2007-09-07 15:25:00,57.25,57.38,57.11,57.21,36400.0,38.0322,38.1185,37.9392,38.0056,36400.0
2007-09-07 15:30:00,57.15,57.28,57.0,57.0,61000.0,37.9658,38.0521,37.8661,37.8661,61000.0
2007-09-07 15:35:00,57.0,57.05,56.95,57.01,85000.0,37.8661,37.8993,37.8329,37.8727,85000.0
2007-09-07 15:40:00,56.98,57.13,56.88,57.05,41400.0,37.8528,37.9525,37.7864,37.8993,41400.0
2007-09-07 15:45:00,57.05,57.19,56.99,57.11,53400.0,37.8993,37.9923,37.8595,37.9392,53400.0
2007-09-07 15:50:00,57.11,57.23,57.04,57.18,42800.0,37.9392,38.0189,37.8927,37.9857,42800.0
2007-09-07 15:55:00,57.17,57.26,57.17,57.21,69800.0,37.979,38.0388,37.979,38.0056,69800.0
2007-09-10 09:30:00,57.47,57.47,57.27,57.27,600.0,38.1783,38.1783,38.0455,38.0455,600.0
2007-09-10 09:35:00,57.18,58.71,57.18,57.75,149000.0,37.9857,39.0021,37.9857,38.3643,149000.0
2007-09-10 09:40:00,57.79,57.96,57.65,57.85,36600.0,38.3909,38.5039,38.2979,38.4308,36600.0
2007-09-10 09:45:00,57.97,58.12,57.88,58.07,28200.0,38.5105,38.6101,38.4507,38.5769,28200.0
2007-09-10 09:50:00,58.06,58.06,57.62,57.67,62000.0,38.5703,38.5703,38.278,38.3112,62000.0
2007-09-10 09:55:00,57.67,57.69,57.56,57.69,59800.0,38.3112,38.3245,38.2381,38.3245,59800.0
2007-09-10 10:00:00,57.68,57.72,57.42,57.5,33000.0,38.3178,38.3444,38.1451,38.1983,33000.0
2007-09-10 10:05:00,57.45,57.58,57.43,57.45,39800.0,38.165,38.2514,38.1518,38.165,39800.0
2007-09-10 10:10:00,57.44,57.47,57.25,57.29,36200.0,38.1584,38.1783,38.0322,38.0588,36200.0
2007-09-10 10:15:00,57.26,57.47,57.18,57.42,43800.0,38.0388,38.1783,37.9857,38.1451,43800.0
2007-09-10 10:20:00,57.4,57.47,57.22,57.3,18600.0,38.1318,38.1783,38.0123,38.0654,18600.0
2007-09-10 10:25:00,57.24,57.3,56.95,56.98,55200.0,38.0255,38.0654,37.8329,37.8528,55200.0
2007-09-10 10:30:00,56.98,56.99,56.67,56.79,52400.0,37.8528,37.8595,37.6469,37.7266,52400.0
2007-09-10 10:35:00,56.79,56.79,56.5,56.51,88800.0,37.7266,37.7266,37.5339,37.5406,88800.0
2007-09-10 10:40:00,56.52,56.52,55.93,56.18,184200.0,37.5472,37.5472,37.1553,37.3214,184200.0
2007-09-10 10:45:00,56.22,56.46,56.1,56.46,98800.0,37.3479,37.5074,37.2682,37.5074,98800.0
2007-09-10 10:50:00,56.47,56.7,56.31,56.31,32200.0,37.514,37.6668,37.4077,37.4077,32200.0
2007-09-10 10:55:00,56.31,56.52,56.25,56.52,31600.0,37.4077,37.5472,37.3679,37.5472,31600.0
2007-09-10 11:00:00,56.49,56.49,56.14,56.15,21400.0,37.5273,37.5273,37.2948,37.3014,21400.0
2007-09-10 11:05:00,56.18,56.31,56.1,56.18,52200.0,37.3214,37.4077,37.2682,37.3214,52200.0
2007-09-10 11:10:00,56.16,56.18,55.69,55.72,79000.0,37.3081,37.3214,36.9958,37.0158,79000.0
2007-09-10 11:15:00,55.72,55.91,55.63,55.81,56200.0,37.0158,37.142,36.956,37.0756,56200.0
2007-09-10 11:20:00,55.81,55.92,55.73,55.88,17600.0,37.0756,37.1486,37.0224,37.1221,17600.0
2007-09-10 11:25:00,55.91,55.97,55.6,55.61,54800.0,37.142,37.1819,36.9361,36.9427,54800.0
2007-09-10 11:30:00,55.63,55.63,55.45,55.46,87600.0,36.956,36.956,36.8364,36.8431,87600.0
2007-09-10 11:35:00,55.44,55.44,55.02,55.26,110800.0,36.8298,36.8298,36.5508,36.7102,110800.0
2007-09-10 11:40:00,55.3,55.54,55.26,55.52,86600.0,36.7368,36.8962,36.7102,36.8829,86600.0
2007-09-10 11:45:00,55.53,55.6,55.42,55.5,41400.0,36.8896,36.9361,36.8165,36.8696,41400.0
2007-09-10 11:50:00,55.51,55.79,55.49,55.68,48000.0,36.8763,37.0623,36.863,36.9892,48000.0
2007-09-10 11:55:00,55.69,55.7,55.55,55.69,19200.0,36.9958,37.0025,36.9028,36.9958,19200.0
2007-09-10 12:00:00,55.69,55.81,55.69,55.76,15800.0,36.9958,37.0756,36.9958,37.0424,15800.0
2007-09-10 12:05:00,55.71,55.8,55.67,55.79,18600.0,37.0091,37.0689,36.9826,37.0623,18600.0
2007-09-10 12:10:00,55.75,55.79,55.63,55.68,14000.0,37.0357,37.0623,36.956,36.9892,14000.0
2007-09-10 12:15:00,55.68,55.76,55.63,55.63,63400.0,36.9892,37.0424,36.956,36.956,63400.0
2007-09-10 12:20:00,55.63,55.97,55.6,55.93,87400.0,36.956,37.1819,36.9361,37.1553,87400.0
2007-09-10 12:25:00,55.92,55.98,55.9,55.93,17000.0,37.1486,37.1885,37.1354,37.1553,17000.0
2007-09-10 12:30:00,55.94,55.98,55.69,55.78,36200.0,37.1619,37.1885,36.9958,37.0556,36200.0
2007-09-10 12:35:00,55.78,55.84,55.73,55.79,52600.0,37.0556,37.0955,37.0224,37.0623,52600.0
2007-09-10 12:40:00,55.8,55.84,55.76,55.79,25600.0,37.0689,37.0955,37.0424,37.0623,25600.0
2007-09-10 12:45:00,55.77,55.88,55.75,55.87,39800.0,37.049,37.1221,37.0357,37.1154,39800.0
2007-09-10 12:50:00,55.88,55.88,55.85,55.87,7400.0,37.1221,37.1221,37.1021,37.1154,7400.0
2007-09-10 12:55:00,55.91,56.02,55.91,56.01,10200.0,37.142,37.2151,37.142,37.2084,10200.0
2007-09-10 13:00:00,56.02,56.09,55.98,55.98,19000.0,37.2151,37.2616,37.1885,37.1885,19000.0
2007-09-10 13:05:00,55.98,56.1,55.97,56.08,10600.0,37.1885,37.2682,37.1819,37.2549,10600.0
2007-09-10 13:10:00,56.08,56.1,56.02,56.05,11400.0,37.2549,37.2682,37.2151,37.235,11400.0
2007-09-10 13:15:00,56.09,56.44,56.09,56.42,65400.0,37.2616,37.4941,37.2616,37.4808,65400.0
2007-09-10 13:20:00,56.44,56.49,56.35,56.4,22200.0,37.4941,37.5273,37.4343,37.4675,22200.0
2007-09-10 13:25:00,56.38,56.57,56.23,56.52,42000.0,37.4542,37.5804,37.3546,37.5472,42000.0
2007-09-10 13:30:00,56.49,56.63,56.41,56.61,41400.0,37.5273,37.6203,37.4742,37.607,41400.0
2007-09-10 13:35:00,56.63,56.65,56.45,56.45,25000.0,37.6203,37.6336,37.5007,37.5007,25000.0
2007-09-10 13:40:00,56.45,56.56,56.42,56.49,27400.0,37.5007,37.5738,37.4808,37.5273,27400.0
2007-09-10 13:45:00,56.57,56.57,56.33,56.44,40400.0,37.5804,37.5804,37.421,37.4941,40400.0
2007-09-10 13:50:00,56.45,56.52,56.4,56.51,68000.0,37.5007,37.5472,37.4675,37.5406,68000.0
2007-09-10 13:55:00,56.49,56.52,56.46,56.52,13200.0,37.5273,37.5472,37.5074,37.5472,13200.0
2007-09-10 14:00:00,56.48,56.48,56.34,56.34,23000.0,37.5207,37.5207,37.4277,37.4277,23000.0
2007-09-10 14:05:00,56.34,56.37,56.17,56.27,37800.0,37.4277,37.4476,37.3147,37.3812,37800.0
2007-09-10 14:10:00,56.3,56.46,56.29,56.46,7600.0,37.4011,37.5074,37.3944,37.5074,7600.0
2007-09-10 14:15:00,56.47,56.5,56.41,56.45,22000.0,37.514,37.5339,37.4742,37.5007,22000.0
2007-09-10 14:20:00,56.45,56.62,56.45,56.62,16200.0,37.5007,37.6137,37.5007,37.6137,16200.0
2007-09-10 14:25:00,56.6,56.91,56.57,56.88,24200.0,37.6004,37.8063,37.5804,37.7864,24200.0
2007-09-10 14:30:00,56.87,57.08,56.81,57.02,43200.0,37.7797,37.9193,37.7399,37.8794,43200.0
2007-09-10 14:35:00,57.01,57.01,56.74,56.88,49800.0,37.8727,37.8727,37.6934,37.7864,49800.0
2007-09-10 14:40:00,56.87,56.87,56.62,56.66,15600.0,37.7797,37.7797,37.6137,37.6402,15600.0
2007-09-10 14:45:00,56.66,56.81,56.6,56.62,25200.0,37.6402,37.7399,37.6004,37.6137,25200.0
2007-09-10 14:50:00,56.62,56.63,56.42,56.43,18000.0,37.6137,37.6203,37.4808,37.4874,18000.0
2007-09-10 14:55:00,56.43,56.63,56.43,56.63,15400.0,37.4874,37.6203,37.4874,37.6203,15400.0
2007-09-10 15:00:00,56.58,56.62,56.47,56.52,19800.0,37.5871,37.6137,37.514,37.5472,19800.0
2007-09-10 15:05:00,56.48,57.06,56.48,57.06,28800.0,37.5207,37.906,37.5207,37.906,28800.0
2007-09-10 15:10:00,57.06,57.09,56.84,56.84,23600.0,37.906,37.9259,37.7598,37.7598,23600.0
2007-09-10 15:15:00,56.83,57.01,56.83,56.96,16600.0,37.7532,37.8727,37.7532,37.8395,16600.0
2007-09-10 15:20:00,56.95,57.23,56.95,57.13,31400.0,37.8329,38.0189,37.8329,37.9525,31400.0
2007-09-10 15:25:00,57.1,57.14,56.92,57.01,26000.0,37.9325,37.9591,37.813,37.8727,26000.0
2007-09-10 15:30:00,56.98,57.13,56.91,57.1,36800.0,37.8528,37.9525,37.8063,37.9325,36800.0
2007-09-10 15:35:00,57.12,57.16,57.04,57.08,33600.0,37.9458,37.9724,37.8927,37.9193,33600.0
2007-09-10 15:40:00,57.05,57.06,56.96,56.96,35000.0,37.8993,37.906,37.8395,37.8395,35000.0
2007-09-10 15:45:00,56.96,56.99,56.8,56.84,67000.0,37.8395,37.8595,37.7332,37.7598,67000.0
2007-09-10 15:50:00,56.84,56.85,56.56,56.56,49200.0,37.7598,37.7665,37.5738,37.5738,49200.0
2007-09-10 15:55:00,56.55,56.59,56.28,56.52,127200.0,37.5672,37.5937,37.3878,37.5472,127200.0
2007-09-11 09:30:00,57.05,57.42,56.97,57.33,80200.0,37.8993,38.1451,37.8462,38.0853,80200.0
2007-09-11 09:35:00,57.32,57.36,57.15,57.17,52000.0,38.0787,38.1053,37.9658,37.979,52000.0
2007-09-11 09:40:00,57.16,57.62,57.13,57.51,30800.0,37.9724,38.278,37.9525,38.2049,30800.0
2007-09-11 09:45:00,57.56,57.73,57.42,57.46,40400.0,38.2381,38.3511,38.1451,38.1717,40400.0
2007-09-11 09:50:00,57.43,57.48,57.15,57.15,36200.0,38.1518,38.185,37.9658,37.9658,36200.0
2007-09-11 09:55:00,57.15,57.16,56.81,56.96,26600.0,37.9658,37.9724,37.7399,37.8395,26600.0
2007-09-11 10:00:00,56.93,57.24,56.85,57.21,49400.0,37.8196,38.0255,37.7665,38.0056,49400.0
2007-09-11 10:05:00,57.23,57.29,57.05,57.23,35200.0,38.0189,38.0588,37.8993,38.0189,35200.0
2007-09-11 10:10:00,57.17,57.21,57.07,57.07,9600.0,37.979,38.0056,37.9126,37.9126,9600.0
2007-09-11 10:15:00,57.06,57.21,57.04,57.2,16800.0,37.906,38.0056,37.8927,37.999,16800.0
2007-09-11 10:20:00,57.23,57.98,57.23,57.76,248800.0,38.0189,38.5171,38.0189,38.371,248800.0
2007-09-11 10:25:00,57.8,58.45,57.8,58.3,184400.0,38.3976,38.8294,38.3976,38.7297,184400.0
2007-09-11 10:30:00,58.25,58.3,57.91,58.0,45400.0,38.6965,38.7297,38.4706,38.5304,45400.0
2007-09-11 10:35:00,57.93,58.55,57.93,58.47,98600.0,38.4839,38.8958,38.4839,38.8427,98600.0
2007-09-11 10:40:00,58.48,58.55,58.33,58.52,62400.0,38.8493,38.8958,38.7496,38.8759,62400.0
2007-09-11 10:45:00,58.52,58.58,57.92,58.09,77000.0,38.8759,38.9157,38.4773,38.5902,77000.0
2007-09-11 10:50:00,58.1,58.24,57.96,57.96,48200.0,38.5969,38.6899,38.5039,38.5039,48200.0
2007-09-11 10:55:00,58.01,58.01,57.75,57.82,29600.0,38.5371,38.5371,38.3643,38.4108,29600.0
2007-09-11 11:00:00,57.82,57.94,57.76,57.79,36000.0,38.4108,38.4906,38.371,38.3909,36000.0
2007-09-11 11:05:00,57.83,57.83,57.55,57.62,29000.0,38.4175,38.4175,38.2315,38.278,29000.0
2007-09-11 11:10:00,57.63,57.66,57.49,57.62,26800.0,38.2846,38.3046,38.1916,38.278,26800.0
2007-09-11 11:15:00,57.65,57.69,57.55,57.55,15800.0,38.2979,38.3245,38.2315,38.2315,15800.0
2007-09-11 11:20:00,57.59,57.7,57.59,57.65,20000.0,38.2581,38.3311,38.2581,38.2979,20000.0
2007-09-11 11:25:00,57.65,57.65,57.42,57.56,15800.0,38.2979,38.2979,38.1451,38.2381,15800.0
2007-09-11 11:30:00,57.6,57.74,57.51,57.68,29000.0,38.2647,38.3577,38.2049,38.3178,29000.0
2007-09-11 11:35:00,57.72,57.72,57.48,57.57,8600.0,38.3444,38.3444,38.185,38.2448,8600.0
2007-09-11 11:40:00,57.58,57.6,57.54,57.58,6000.0,38.2514,38.2647,38.2248,38.2514,6000.0
2007-09-11 11:45:00,57.55,57.58,57.36,57.49,25600.0,38.2315,38.2514,38.1053,38.1916,25600.0
2007-09-11 11:50:00,57.49,57.61,57.48,57.57,14400.0,38.1916,38.2713,38.185,38.2448,14400.0
2007-09-11 11:55:00,57.55,57.55,57.35,57.35,15200.0,38.2315,38.2315,38.0986,38.0986,15200.0
2007-09-11 12:00:00,57.35,57.35,57.21,57.21,17600.0,38.0986,38.0986,38.0056,38.0056,17600.0
2007-09-11 12:05:00,57.22,57.23,57.14,57.21,29200.0,38.0123,38.0189,37.9591,38.0056,29200.0
2007-09-11 12:10:00,57.23,57.23,57.1,57.1,15800.0,38.0189,38.0189,37.9325,37.9325,15800.0
2007-09-11 12:15:00,57.16,57.3,57.1,57.27,11000.0,37.9724,38.0654,37.9325,38.0455,11000.0
2007-09-11 12:20:00,57.28,57.44,57.28,57.36,12000.0,38.0521,38.1584,38.0521,38.1053,12000.0
2007-09-11 12:25:00,57.37,57.44,57.37,57.44,8000.0,38.1119,38.1584,38.1119,38.1584,8000.0
2007-09-11 12:30:00,57.4,57.41,57.33,57.38,7200.0,38.1318,38.1385,38.0853,38.1185,7200.0
2007-09-11 12:35:00,57.37,57.59,57.37,57.55,8400.0,38.1119,38.2581,38.1119,38.2315,8400.0
2007-09-11 12:40:00,57.55,57.7,57.55,57.62,16600.0,38.2315,38.3311,38.2315,38.278,16600.0
2007-09-11 12:45:00,57.61,57.67,57.59,57.62,77600.0,38.2713,38.3112,38.2581,38.278,77600.0
2007-09-11 12:50:00,57.6,57.61,57.45,57.52,15000.0,38.2647,38.2713,38.165,38.2116,15000.0
2007-09-11 12:55:00,57.51,57.76,57.45,57.66,92400.0,38.2049,38.371,38.165,38.3046,92400.0
2007-09-11 13:00:00,57.71,57.9,57.69,57.9,33000.0,38.3378,38.464,38.3245,38.464,33000.0
2007-09-11 13:05:00,57.85,57.92,57.77,57.83,15600.0,38.4308,38.4773,38.3776,38.4175,15600.0
2007-09-11 13:10:00,57.82,57.82,57.7,57.7,7800.0,38.4108,38.4108,38.3311,38.3311,7800.0
2007-09-11 13:15:00,57.68,57.68,57.6,57.61,14200.0,38.3178,38.3178,38.2647,38.2713,14200.0
2007-09-11 13:20:00,57.61,57.72,57.57,57.59,12600.0,38.2713,38.3444,38.2448,38.2581,12600.0
2007-09-11 13:25:00,57.56,57.7,57.49,57.7,26400.0,38.2381,38.3311,38.1916,38.3311,26400.0
2007-09-11 13:30:00,57.67,57.95,57.67,57.85,38800.0,38.3112,38.4972,38.3112,38.4308,38800.0
2007-09-11 13:35:00,57.84,57.84,57.66,57.66,14000.0,38.4241,38.4241,38.3046,38.3046,14000.0
2007-09-11 13:40:00,57.66,57.79,57.54,57.68,60200.0,38.3046,38.3909,38.2248,38.3178,60200.0
2007-09-11 13:45:00,57.72,57.77,57.66,57.66,16000.0,38.3444,38.3776,38.3046,38.3046,16000.0
2007-09-11 13:50:00,57.67,57.68,57.63,57.63,12400.0,38.3112,38.3178,38.2846,38.2846,12400.0
2007-09-11 13:55:00,57.63,57.73,57.57,57.68,40000.0,38.2846,38.3511,38.2448,38.3178,40000.0
2007-09-11 14:00:00,57.67,58.0,57.67,58.0,18800.0,38.3112,38.5304,38.3112,38.5304,18800.0
2007-09-11 14:05:00,57.99,57.99,57.8,57.93,35200.0,38.5238,38.5238,38.3976,38.4839,35200.0
2007-09-11 14:10:00,57.93,57.99,57.87,57.93,12200.0,38.4839,38.5238,38.4441,38.4839,12200.0
2007-09-11 14:15:00,57.88,58.17,57.88,58.17,23200.0,38.4507,38.6434,38.4507,38.6434,23200.0
2007-09-11 14:20:00,58.13,58.24,58.08,58.24,47400.0,38.6168,38.6899,38.5836,38.6899,47400.0
2007-09-11 14:25:00,58.23,58.38,58.2,58.37,80800.0,38.6832,38.7829,38.6633,38.7762,80800.0
2007-09-11 14:30:00,58.38,58.45,58.31,58.35,79400.0,38.7829,38.8294,38.7364,38.7629,79400.0
2007-09-11 14:35:00,58.35,58.46,58.35,58.43,47200.0,38.7629,38.836,38.7629,38.8161,47200.0
2007-09-11 14:40:00,58.44,58.5,58.4,58.5,36800.0,38.8227,38.8626,38.7962,38.8626,36800.0
2007-09-11 14:45:00,58.5,58.5,58.35,58.38,38200.0,38.8626,38.8626,38.7629,38.7829,38200.0
2007-09-11 14:50:00,58.4,58.6,58.35,58.57,61600.0,38.7962,38.929,38.7629,38.9091,61600.0
2007-09-11 14:55:00,58.58,58.58,58.49,58.51,72200.0,38.9157,38.9157,38.8559,38.8692,72200.0
2007-09-11 15:00:00,58.5,58.52,58.41,58.45,53000.0,38.8626,38.8759,38.8028,38.8294,53000.0
2007-09-11 15:05:00,58.46,58.55,58.45,58.55,62400.0,38.836,38.8958,38.8294,38.8958,62400.0
2007-09-11 15:10:00,58.55,58.57,58.52,58.56,44600.0,38.8958,38.9091,38.8759,38.9024,44600.0
2007-09-11 15:15:00,58.55,58.74,58.53,58.73,50400.0,38.8958,39.022,38.8825,39.0154,50400.0
2007-09-11 15:20:00,58.73,58.86,58.7,58.74,57600.0,39.0154,39.1017,38.9954,39.022,57600.0
2007-09-11 15:25:00,58.73,58.81,58.68,58.75,50600.0,39.0154,39.0685,38.9822,39.0287,50600.0
2007-09-11 15:30:00,58.73,58.83,58.71,58.77,38000.0,39.0154,39.0818,39.0021,39.0419,38000.0
2007-09-11 15:35:00,58.77,58.77,58.43,58.47,83800.0,39.0419,39.0419,38.8161,38.8427,83800.0
2007-09-11 15:40:00,58.47,58.5,58.29,58.29,113400.0,38.8427,38.8626,38.7231,38.7231,113400.0
2007-09-11 15:45:00,58.29,58.31,58.16,58.23,66600.0,38.7231,38.7364,38.6367,38.6832,66600.0
2007-09-11 15:50:00,58.23,58.41,58.23,58.39,80600.0,38.6832,38.8028,38.6832,38.7895,80600.0
2007-09-11 15:55:00,58.38,58.63,58.37,58.54,43400.0,38.7829,38.9489,38.7762,38.8892,43400.0
2007-09-12 09:30:00,58.49,58.5,58.24,58.24,70000.0,38.8559,38.8626,38.6899,38.6899,70000.0
2007-09-12 09:35:00,58.2,58.2,57.71,58.09,66200.0,38.6633,38.6633,38.3378,38.5902,66200.0
2007-09-12 09:40:00,58.09,58.2,58.04,58.15,46400.0,38.5902,38.6633,38.557,38.6301,46400.0
2007-09-12 09:45:00,58.16,58.35,57.94,58.35,167200.0,38.6367,38.7629,38.4906,38.7629,167200.0
2007-09-12 09:50:00,58.36,58.58,58.35,58.47,99600.0,38.7696,38.9157,38.7629,38.8427,99600.0
2007-09-12 09:55:00,58.46,58.47,58.3,58.32,45000.0,38.836,38.8427,38.7297,38.743,45000.0
2007-09-12 10:00:00,58.32,58.32,57.95,58.06,101400.0,38.743,38.743,38.4972,38.5703,101400.0
2007-09-12 10:05:00,58.05,58.05,57.87,58.02,57200.0,38.5636,38.5636,38.4441,38.5437,57200.0
2007-09-12 10:10:00,58.0,58.18,57.79,57.84,71400.0,38.5304,38.65,38.3909,38.4241,71400.0
2007-09-12 10:15:00,57.85,57.85,57.61,57.61,72000.0,38.4308,38.4308,38.2713,38.2713,72000.0
2007-09-12 10:20:00,57.63,57.71,57.54,57.63,47000.0,38.2846,38.3378,38.2248,38.2846,47000.0
2007-09-12 10:25:00,57.62,58.13,57.58,57.77,52600.0,38.278,38.6168,38.2514,38.3776,52600.0
2007-09-12 10:30:00,57.72,57.78,57.57,57.6,53600.0,38.3444,38.3843,38.2448,38.2647,53600.0
2007-09-12 10:35:00,57.61,57.64,57.5,57.52,46400.0,38.2713,38.2913,38.1983,38.2116,46400.0
2007-09-12 10:40:00,57.51,57.69,57.5,57.55,70000.0,38.2049,38.3245,38.1983,38.2315,70000.0
2007-09-12 10:45:00,57.55,57.68,57.5,57.52,33000.0,38.2315,38.3178,38.1983,38.2116,33000.0
2007-09-12 10:50:00,57.52,57.52,57.38,57.4,40800.0,38.2116,38.2116,38.1185,38.1318,40800.0
2007-09-12 10:55:00,57.38,57.4,57.25,57.32,28400.0,38.1185,38.1318,38.0322,38.0787,28400.0
2007-09-12 11:00:00,57.32,57.64,57.26,57.63,38400.0,38.0787,38.2913,38.0388,38.2846,38400.0
2007-09-12 11:05:00,57.64,57.75,57.46,57.48,42600.0,38.2913,38.3643,38.1717,38.185,42600.0
2007-09-12 11:10:00,57.48,57.79,57.48,57.7,30400.0,38.185,38.3909,38.185,38.3311,30400.0
2007-09-12 11:15:00,57.7,57.94,57.68,57.85,38200.0,38.3311,38.4906,38.3178,38.4308,38200.0
2007-09-12 11:20:00,57.85,58.08,57.85,58.01,35000.0,38.4308,38.5836,38.4308,38.5371,35000.0
2007-09-12 11:25:00,58.02,58.05,57.88,57.92,21600.0,38.5437,38.5636,38.4507,38.4773,21600.0
2007-09-12 11:30:00,57.9,57.97,57.88,57.88,23000.0,38.464,38.5105,38.4507,38.4507,23000.0
2007-09-12 11:35:00,57.9,57.94,57.8,57.85,18000.0,38.464,38.4906,38.3976,38.4308,18000.0
2007-09-12 11:40:00,57.85,57.85,57.75,57.82,22600.0,38.4308,38.4308,38.3643,38.4108,22600.0
2007-09-12 11:45:00,57.82,57.82,57.5,57.5,19800.0,38.4108,38.4108,38.1983,38.1983,19800.0
2007-09-12 11:50:00,57.5,57.65,57.5,57.63,19600.0,38.1983,38.2979,38.1983,38.2846,19600.0
2007-09-12 11:55:00,57.66,57.66,57.43,57.46,17000.0,38.3046,38.3046,38.1518,38.1717,17000.0
2007-09-12 12:00:00,57.44,57.49,57.43,57.47,22800.0,38.1584,38.1916,38.1518,38.1783,22800.0
2007-09-12 12:05:00,57.47,57.56,57.44,57.44,86800.0,38.1783,38.2381,38.1584,38.1584,86800.0
2007-09-12 12:10:00,57.46,57.69,57.45,57.65,32200.0,38.1717,38.3245,38.165,38.2979,32200.0
2007-09-12 12:15:00,57.63,57.82,57.6,57.6,19200.0,38.2846,38.4108,38.2647,38.2647,19200.0
2007-09-12 12:20:00,57.54,57.54,57.23,57.33,42200.0,38.2248,38.2248,38.0189,38.0853,42200.0
2007-09-12 12:25:00,57.33,57.33,57.25,57.26,12600.0,38.0853,38.0853,38.0322,38.0388,12600.0
2007-09-12 12:30:00,57.27,57.35,57.17,57.33,29200.0,38.0455,38.0986,37.979,38.0853,29200.0
2007-09-12 12:35:00,57.29,57.49,57.29,57.46,15200.0,38.0588,38.1916,38.0588,38.1717,15200.0
2007-09-12 12:40:00,57.46,57.62,57.38,57.62,33600.0,38.1717,38.278,38.1185,38.278,33600.0
2007-09-12 12:45:00,57.62,57.77,57.54,57.74,16400.0,38.278,38.3776,38.2248,38.3577,16400.0
2007-09-12 12:50:00,57.74,57.75,57.56,57.58,19000.0,38.3577,38.3643,38.2381,38.2514,19000.0
2007-09-12 12:55:00,57.56,57.61,57.56,57.59,5800.0,38.2381,38.2713,38.2381,38.2581,5800.0
2007-09-12 13:00:00,57.59,57.71,57.57,57.62,39800.0,38.2581,38.3378,38.2448,38.278,39800.0
2007-09-12 13:05:00,57.62,57.62,57.43,57.45,33000.0,38.278,38.278,38.1518,38.165,33000.0
2007-09-12 13:10:00,57.42,57.54,57.41,57.51,25200.0,38.1451,38.2248,38.1385,38.2049,25200.0
2007-09-12 13:15:00,57.55,57.65,57.55,57.58,11200.0,38.2315,38.2979,38.2315,38.2514,11200.0
2007-09-12 13:20:00,57.55,57.6,57.55,57.56,4200.0,38.2315,38.2647,38.2315,38.2381,4200.0
2007-09-12 13:25:00,57.56,57.56,57.46,57.49,10600.0,38.2381,38.2381,38.1717,38.1916,10600.0
2007-09-12 13:30:00,57.46,57.5,57.44,57.45,11200.0,38.1717,38.1983,38.1584,38.165,11200.0
2007-09-12 13:35:00,57.47,57.7,57.45,57.7,32000.0,38.1783,38.3311,38.165,38.3311,32000.0
2007-09-12 13:40:00,57.68,57.88,57.65,57.88,22400.0,38.3178,38.4507,38.2979,38.4507,22400.0
2007-09-12 13:45:00,57.85,57.99,57.85,57.95,23000.0,38.4308,38.5238,38.4308,38.4972,23000.0
2007-09-12 13:50:00,57.95,58.06,57.95,58.01,21400.0,38.4972,38.5703,38.4972,38.5371,21400.0
2007-09-12 13:55:00,57.97,58.02,57.95,57.96,12000.0,38.5105,38.5437,38.4972,38.5039,12000.0
2007-09-12 14:00:00,57.97,58.17,57.96,58.13,28400.0,38.5105,38.6434,38.5039,38.6168,28400.0
2007-09-12 14:05:00,58.13,58.25,58.09,58.25,32200.0,38.6168,38.6965,38.5902,38.6965,32200.0
2007-09-12 14:10:00,58.27,58.45,58.21,58.34,46000.0,38.7098,38.8294,38.6699,38.7563,46000.0
2007-09-12 14:15:00,58.34,58.43,58.29,58.32,37800.0,38.7563,38.8161,38.7231,38.743,37800.0
2007-09-12 14:20:00,58.31,58.32,58.25,58.26,7200.0,38.7364,38.743,38.6965,38.7031,7200.0
2007-09-12 14:25:00,58.26,58.31,58.16,58.16,23600.0,38.7031,38.7364,38.6367,38.6367,23600.0
2007-09-12 14:30:00,58.17,58.21,58.15,58.16,15400.0,38.6434,38.6699,38.6301,38.6367,15400.0
2007-09-12 14:35:00,58.18,58.19,58.01,58.01,35200.0,38.65,38.6566,38.5371,38.5371,35200.0
2007-09-12 14:40:00,58.03,58.2,58.03,58.12,31000.0,38.5504,38.6633,38.5504,38.6101,31000.0
2007-09-12 14:45:00,58.15,58.29,58.1,58.28,23600.0,38.6301,38.7231,38.5969,38.7164,23600.0
2007-09-12 14:50:00,58.29,58.31,58.2,58.24,16200.0,38.7231,38.7364,38.6633,38.6899,16200.0
2007-09-12 14:55:00,58.24,58.33,58.22,58.33,11200.0,38.6899,38.7496,38.6766,38.7496,11200.0
2007-09-12 15:00:00,58.35,58.35,58.19,58.19,22600.0,38.7629,38.7629,38.6566,38.6566,22600.0
2007-09-12 15:05:00,58.2,58.24,58.02,58.06,25600.0,38.6633,38.6899,38.5437,38.5703,25600.0
2007-09-12 15:10:00,58.04,58.17,57.97,57.98,22600.0,38.557,38.6434,38.5105,38.5171,22600.0
2007-09-12 15:15:00,57.96,58.02,57.91,58.02,18200.0,38.5039,38.5437,38.4706,38.5437,18200.0
2007-09-12 15:20:00,58.01,58.09,57.94,57.98,44800.0,38.5371,38.5902,38.4906,38.5171,44800.0
2007-09-12 15:25:00,57.99,58.01,57.8,57.81,25400.0,38.5238,38.5371,38.3976,38.4042,25400.0
2007-09-12 15:30:00,57.8,57.91,57.73,57.87,31800.0,38.3976,38.4706,38.3511,38.4441,31800.0
2007-09-12 15:35:00,57.88,57.9,57.77,57.87,16200.0,38.4507,38.464,38.3776,38.4441,16200.0
2007-09-12 15:40:00,57.88,58.06,57.88,58.01,42200.0,38.4507,38.5703,38.4507,38.5371,42200.0
2007-09-12 15:45:00,58.0,58.17,58.0,58.08,51000.0,38.5304,38.6434,38.5304,38.5836,51000.0
2007-09-12 15:50:00,58.09,58.16,57.77,57.79,101000.0,38.5902,38.6367,38.3776,38.3909,101000.0
2007-09-12 15:55:00,57.79,57.86,57.71,57.8,102200.0,38.3909,38.4374,38.3378,38.3976,102200.0
2007-09-13 09:30:00,58.35,58.35,58.35,58.35,400.0,38.7629,38.7629,38.7629,38.7629,400.0
2007-09-13 09:35:00,58.15,58.48,57.79,58.35,126200.0,38.6301,38.8493,38.3909,38.7629,126200.0
2007-09-13 09:40:00,58.35,59.5,58.35,59.09,159600.0,38.7629,39.5269,38.7629,39.2545,159600.0
2007-09-13 09:45:00,59.1,59.1,58.13,58.2,122000.0,39.2612,39.2612,38.6168,38.6633,122000.0
2007-09-13 09:50:00,58.27,58.83,58.27,58.63,65800.0,38.7098,39.0818,38.7098,38.9489,65800.0
2007-09-13 09:55:00,58.63,58.89,58.63,58.77,17800.0,38.9489,39.1217,38.9489,39.0419,17800.0
2007-09-13 10:00:00,58.79,58.8,58.6,58.63,44200.0,39.0552,39.0619,38.929,38.9489,44200.0
2007-09-13 10:05:00,58.63,58.71,58.46,58.6,70800.0,38.9489,39.0021,38.836,38.929,70800.0
2007-09-13 10:10:00,58.61,58.83,58.6,58.83,27400.0,38.9357,39.0818,38.929,39.0818,27400.0
2007-09-13 10:15:00,58.78,59.09,58.77,59.09,45800.0,39.0486,39.2545,39.0419,39.2545,45800.0
2007-09-13 10:20:00,59.02,59.13,59.0,59.09,25400.0,39.208,39.2811,39.1947,39.2545,25400.0
2007-09-13 10:25:00,59.09,59.12,58.83,58.83,23200.0,39.2545,39.2745,39.0818,39.0818,23200.0
2007-09-13 10:30:00,58.82,59.08,58.81,59.08,41200.0,39.0752,39.2479,39.0685,39.2479,41200.0
2007-09-13 10:35:00,59.08,59.16,58.97,59.06,30400.0,39.2479,39.301,39.1748,39.2346,30400.0
2007-09-13 10:40:00,59.05,59.08,58.99,59.04,22400.0,39.228,39.2479,39.1881,39.2213,22400.0
2007-09-13 10:45:00,59.05,59.28,59.04,59.1,60600.0,39.228,39.3808,39.2213,39.2612,60600.0
2007-09-13 10:50:00,59.12,59.34,59.12,59.33,35000.0,39.2745,39.4206,39.2745,39.414,35000.0
2007-09-13 10:55:00,59.34,59.34,59.22,59.27,30800.0,39.4206,39.4206,39.3409,39.3741,30800.0
2007-09-13 11:00:00,59.28,59.38,59.21,59.23,26800.0,39.3808,39.4472,39.3342,39.3475,26800.0
2007-09-13 11:05:00,59.23,59.4,59.12,59.39,37800.0,39.3475,39.4605,39.2745,39.4538,37800.0
2007-09-13 11:10:00,59.38,59.49,59.37,59.49,41200.0,39.4472,39.5203,39.4405,39.5203,41200.0
2007-09-13 11:15:00,59.49,59.5,59.38,59.4,31400.0,39.5203,39.5269,39.4472,39.4605,31400.0
2007-09-13 11:20:00,59.4,59.49,59.38,59.4,24800.0,39.4605,39.5203,39.4472,39.4605,24800.0
2007-09-13 11:25:00,59.42,59.43,59.3,59.41,26000.0,39.4738,39.4804,39.394,39.4671,26000.0
2007-09-13 11:30:00,59.38,59.44,59.34,59.35,19800.0,39.4472,39.487,39.4206,39.4273,19800.0
2007-09-13 11:35:00,59.36,59.41,59.15,59.17,36400.0,39.4339,39.4671,39.2944,39.3077,36400.0
2007-09-13 11:40:00,59.13,59.2,59.09,59.2,22200.0,39.2811,39.3276,39.2545,39.3276,22200.0
2007-09-13 11:45:00,59.21,59.38,59.2,59.22,22600.0,39.3342,39.4472,39.3276,39.3409,22600.0
2007-09-13 11:50:00,59.23,59.42,59.22,59.38,20400.0,39.3475,39.4738,39.3409,39.4472,20400.0
2007-09-13 11:55:00,59.42,59.5,59.38,59.49,37800.0,39.4738,39.5269,39.4472,39.5203,37800.0
2007-09-13 12:00:00,59.49,59.49,59.36,59.38,16200.0,39.5203,39.5203,39.4339,39.4472,16200.0
2007-09-13 12:05:00,59.38,59.45,59.38,59.43,24200.0,39.4472,39.4937,39.4472,39.4804,24200.0
2007-09-13 12:10:00,59.4,59.47,59.37,59.45,32600.0,39.4605,39.507,39.4405,39.4937,32600.0
2007-09-13 12:15:00,59.45,59.49,59.4,59.47,12400.0,39.4937,39.5203,39.4605,39.507,12400.0
2007-09-13 12:20:00,59.47,59.49,59.4,59.45,30600.0,39.507,39.5203,39.4605,39.4937,30600.0
2007-09-13 12:25:00,59.46,59.47,59.35,59.4,34000.0,39.5003,39.507,39.4273,39.4605,34000.0
2007-09-13 12:30:00,59.4,59.42,59.23,59.27,40000.0,39.4605,39.4738,39.3475,39.3741,40000.0
2007-09-13 12:35:00,59.29,59.4,59.22,59.25,52800.0,39.3874,39.4605,39.3409,39.3608,52800.0
2007-09-13 12:40:00,59.25,59.28,59.15,59.23,36000.0,39.3608,39.3808,39.2944,39.3475,36000.0
2007-09-13 12:45:00,59.22,59.22,59.12,59.13,7200.0,39.3409,39.3409,39.2745,39.2811,7200.0
2007-09-13 12:50:00,59.13,59.18,59.12,59.16,13600.0,39.2811,39.3143,39.2745,39.301,13600.0
2007-09-13 12:55:00,59.16,59.24,59.15,59.21,12600.0,39.301,39.3542,39.2944,39.3342,12600.0
2007-09-13 13:00:00,59.22,59.34,59.22,59.34,19800.0,39.3409,39.4206,39.3409,39.4206,19800.0
2007-09-13 13:05:00,59.34,59.45,59.34,59.4,59000.0,39.4206,39.4937,39.4206,39.4605,59000.0
2007-09-13 13:10:00,59.38,59.44,59.38,59.39,19200.0,39.4472,39.487,39.4472,39.4538,19200.0
2007-09-13 13:15:00,59.38,59.5,59.38,59.44,47200.0,39.4472,39.5269,39.4472,39.487,47200.0
2007-09-13 13:20:00,59.44,59.59,59.44,59.59,51200.0,39.487,39.5867,39.487,39.5867,51200.0
2007-09-13 13:25:00,59.59,59.69,59.59,59.67,28400.0,39.5867,39.6531,39.5867,39.6398,28400.0
2007-09-13 13:30:00,59.67,59.68,59.63,59.68,21200.0,39.6398,39.6465,39.6133,39.6465,21200.0
2007-09-13 13:35:00,59.68,59.87,59.66,59.81,44600.0,39.6465,39.7727,39.6332,39.7328,44600.0
2007-09-13 13:40:00,59.8,59.83,59.74,59.8,18400.0,39.7262,39.7461,39.6863,39.7262,18400.0
2007-09-13 13:45:00,59.8,59.9,59.79,59.85,33200.0,39.7262,39.7926,39.7196,39.7594,33200.0
2007-09-13 13:50:00,59.85,59.85,59.79,59.8,11600.0,39.7594,39.7594,39.7196,39.7262,11600.0
2007-09-13 13:55:00,59.78,59.8,59.56,59.57,25400.0,39.7129,39.7262,39.5668,39.5734,25400.0
2007-09-13 14:00:00,59.6,59.72,59.6,59.71,18400.0,39.5933,39.6731,39.5933,39.6664,18400.0
2007-09-13 14:05:00,59.71,59.76,59.58,59.7,26800.0,39.6664,39.6996,39.58,39.6598,26800.0
2007-09-13 14:10:00,59.74,59.83,59.7,59.77,27400.0,39.6863,39.7461,39.6598,39.7063,27400.0
2007-09-13 14:15:00,59.76,59.78,59.68,59.7,33200.0,39.6996,39.7129,39.6465,39.6598,33200.0
2007-09-13 14:20:00,59.7,59.82,59.7,59.75,51800.0,39.6598,39.7395,39.6598,39.693,51800.0
2007-09-13 14:25:00,59.75,59.76,59.56,59.62,30000.0,39.693,39.6996,39.5668,39.6066,30000.0
2007-09-13 14:30:00,59.61,59.73,59.58,59.71,19200.0,39.6,39.6797,39.58,39.6664,19200.0
2007-09-13 14:35:00,59.71,59.75,59.68,59.73,26600.0,39.6664,39.693,39.6465,39.6797,26600.0
2007-09-13 14:40:00,59.74,59.82,59.69,59.82,15800.0,39.6863,39.7395,39.6531,39.7395,15800.0
2007-09-13 14:45:00,59.83,59.83,59.73,59.74,21000.0,39.7461,39.7461,39.6797,39.6863,21000.0
2007-09-13 14:50:00,59.73,59.83,59.73,59.81,23000.0,39.6797,39.7461,39.6797,39.7328,23000.0
2007-09-13 14:55:00,59.82,59.83,59.65,59.81,24800.0,39.7395,39.7461,39.6265,39.7328,24800.0
2007-09-13 15:00:00,59.82,59.98,59.81,59.84,41800.0,39.7395,39.8458,39.7328,39.7528,41800.0
2007-09-13 15:05:00,59.83,59.97,59.75,59.81,39600.0,39.7461,39.8391,39.693,39.7328,39600.0
2007-09-13 15:10:00,59.84,59.96,59.76,59.79,27000.0,39.7528,39.8325,39.6996,39.7196,27000.0
2007-09-13 15:15:00,59.82,59.9,59.73,59.77,37000.0,39.7395,39.7926,39.6797,39.7063,37000.0
2007-09-13 15:20:00,59.76,59.95,59.72,59.85,46600.0,39.6996,39.8258,39.6731,39.7594,46600.0
2007-09-13 15:25:00,59.84,59.92,59.79,59.91,40200.0,39.7528,39.8059,39.7196,39.7993,40200.0
2007-09-13 15:30:00,59.93,59.95,59.73,59.87,35400.0,39.8126,39.8258,39.6797,39.7727,35400.0
2007-09-13 15:35:00,59.88,59.97,59.83,59.96,94600.0,39.7793,39.8391,39.7461,39.8325,94600.0
2007-09-13 15:40:00,59.95,59.98,59.89,59.97,68600.0,39.8258,39.8458,39.786,39.8391,68600.0
2007-09-13 15:45:00,59.97,59.97,59.64,59.74,80200.0,39.8391,39.8391,39.6199,39.6863,80200.0
2007-09-13 15:50:00,59.75,59.9,59.75,59.88,49400.0,39.693,39.7926,39.693,39.7793,49400.0
2007-09-13 15:55:00,59.86,59.95,59.81,59.85,106800.0,39.7661,39.8258,39.7328,39.7594,106800.0
2007-09-14 09:30:00,59.18,59.2,58.94,59.17,34200.0,39.3143,39.3276,39.1549,39.3077,34200.0
2007-09-14 09:35:00,59.19,59.5,59.09,59.48,62800.0,39.321,39.5269,39.2545,39.5136,62800.0
2007-09-14 09:40:00,59.47,59.49,59.34,59.49,47800.0,39.507,39.5203,39.4206,39.5203,47800.0
2007-09-14 09:45:00,59.49,59.75,59.45,59.57,54400.0,39.5203,39.693,39.4937,39.5734,54400.0
2007-09-14 09:50:00,59.61,59.84,59.58,59.82,24600.0,39.6,39.7528,39.58,39.7395,24600.0
2007-09-14 09:55:00,59.77,59.79,59.63,59.71,14200.0,39.7063,39.7196,39.6133,39.6664,14200.0
2007-09-14 10:00:00,59.72,59.88,59.66,59.88,12600.0,39.6731,39.7793,39.6332,39.7793,12600.0
2007-09-14 10:05:00,59.88,60.15,59.81,59.98,89000.0,39.7793,39.9587,39.7328,39.8458,89000.0
2007-09-14 10:10:00,59.98,60.06,59.88,60.06,22200.0,39.8458,39.8989,39.7793,39.8989,22200.0
2007-09-14 10:15:00,59.99,60.08,59.99,60.02,20400.0,39.8524,39.9122,39.8524,39.8723,20400.0
2007-09-14 10:20:00,60.02,60.08,59.85,59.85,20600.0,39.8723,39.9122,39.7594,39.7594,20600.0
2007-09-14 10:25:00,59.85,59.9,59.65,59.7,32000.0,39.7594,39.7926,39.6265,39.6598,32000.0
2007-09-14 10:30:00,59.7,59.92,59.7,59.9,37200.0,39.6598,39.8059,39.6598,39.7926,37200.0
2007-09-14 10:35:00,59.92,60.0,59.91,59.96,21800.0,39.8059,39.8591,39.7993,39.8325,21800.0
2007-09-14 10:40:00,59.98,59.98,59.88,59.92,14600.0,39.8458,39.8458,39.7793,39.8059,14600.0
2007-09-14 10:45:00,59.88,59.97,59.88,59.92,11000.0,39.7793,39.8391,39.7793,39.8059,11000.0
2007-09-14 10:50:00,59.9,59.9,59.63,59.63,23200.0,39.7926,39.7926,39.6133,39.6133,23200.0
2007-09-14 10:55:00,59.63,59.64,59.5,59.52,23000.0,39.6133,39.6199,39.5269,39.5402,23000.0
2007-09-14 11:00:00,59.47,59.66,59.43,59.58,21200.0,39.507,39.6332,39.4804,39.58,21200.0
2007-09-14 11:05:00,59.59,59.63,59.4,59.4,10000.0,39.5867,39.6133,39.4605,39.4605,10000.0
2007-09-14 11:10:00,59.42,59.47,59.32,59.47,23800.0,39.4738,39.507,39.4073,39.507,23800.0
2007-09-14 11:15:00,59.49,59.62,59.49,59.62,11600.0,39.5203,39.6066,39.5203,39.6066,11600.0
2007-09-14 11:20:00,59.58,59.69,59.35,59.38,20600.0,39.58,39.6531,39.4273,39.4472,20600.0
2007-09-14 11:25:00,59.38,59.51,59.21,59.51,31200.0,39.4472,39.5335,39.3342,39.5335,31200.0
2007-09-14 11:30:00,59.51,59.59,59.49,59.59,12800.0,39.5335,39.5867,39.5203,39.5867,12800.0
2007-09-14 11:35:00,59.58,59.67,59.58,59.66,22000.0,39.58,39.6398,39.58,39.6332,22000.0
2007-09-14 11:40:00,59.66,59.94,59.6,59.88,18600.0,39.6332,39.8192,39.5933,39.7793,18600.0
2007-09-14 11:45:00,59.88,59.94,59.85,59.91,14600.0,39.7793,39.8192,39.7594,39.7993,14600.0
2007-09-14 11:50:00,59.91,60.0,59.91,60.0,9200.0,39.7993,39.8591,39.7993,39.8591,9200.0
2007-09-14 11:55:00,60.0,60.0,59.9,59.95,37800.0,39.8591,39.8591,39.7926,39.8258,37800.0
2007-09-14 12:00:00,59.88,60.0,59.87,59.97,28800.0,39.7793,39.8591,39.7727,39.8391,28800.0
2007-09-14 12:05:00,59.95,59.95,59.76,59.76,10800.0,39.8258,39.8258,39.6996,39.6996,10800.0
2007-09-14 12:10:00,59.78,59.81,59.6,59.64,13800.0,39.7129,39.7328,39.5933,39.6199,13800.0
2007-09-14 12:15:00,59.59,59.62,59.49,59.51,20400.0,39.5867,39.6066,39.5203,39.5335,20400.0
2007-09-14 12:20:00,59.54,59.62,59.54,59.59,8200.0,39.5535,39.6066,39.5535,39.5867,8200.0
2007-09-14 12:25:00,59.59,59.59,59.52,59.58,3800.0,39.5867,39.5867,39.5402,39.58,3800.0
2007-09-14 12:30:00,59.58,59.65,59.54,59.58,9000.0,39.58,39.6265,39.5535,39.58,9000.0
2007-09-14 12:35:00,59.58,59.58,59.52,59.57,5400.0,39.58,39.58,39.5402,39.5734,5400.0
2007-09-14 12:40:00,59.59,59.68,59.57,59.66,8000.0,39.5867,39.6465,39.5734,39.6332,8000.0
2007-09-14 12:45:00,59.65,59.65,59.49,59.52,9000.0,39.6265,39.6265,39.5203,39.5402,9000.0
2007-09-14 12:50:00,59.52,59.6,59.49,59.6,7000.0,39.5402,39.5933,39.5203,39.5933,7000.0
2007-09-14 12:55:00,59.66,59.7,59.55,59.58,11000.0,39.6332,39.6598,39.5601,39.58,11000.0
2007-09-14 13:00:00,59.6,59.68,59.58,59.61,11000.0,39.5933,39.6465,39.58,39.6,11000.0
2007-09-14 13:05:00,59.59,59.67,59.53,59.58,13400.0,39.5867,39.6398,39.5468,39.58,13400.0
2007-09-14 13:10:00,59.61,59.8,59.55,59.76,18000.0,39.6,39.7262,39.5601,39.6996,18000.0
2007-09-14 13:15:00,59.76,59.81,59.54,59.59,33000.0,39.6996,39.7328,39.5535,39.5867,33000.0
2007-09-14 13:20:00,59.59,59.72,59.59,59.72,9600.0,39.5867,39.6731,39.5867,39.6731,9600.0
2007-09-14 13:25:00,59.72,59.83,59.71,59.83,9800.0,39.6731,39.7461,39.6664,39.7461,9800.0
2007-09-14 13:30:00,59.81,59.86,59.71,59.71,16200.0,39.7328,39.7661,39.6664,39.6664,16200.0
2007-09-14 13:35:00,59.72,59.72,59.55,59.59,12200.0,39.6731,39.6731,39.5601,39.5867,12200.0
2007-09-14 13:40:00,59.59,59.62,59.56,59.62,6600.0,39.5867,39.6066,39.5668,39.6066,6600.0
2007-09-14 13:45:00,59.59,59.67,59.59,59.63,7200.0,39.5867,39.6398,39.5867,39.6133,7200.0
2007-09-14 13:50:00,59.67,59.84,59.67,59.71,16600.0,39.6398,39.7528,39.6398,39.6664,16600.0
2007-09-14 13:55:00,59.73,59.77,59.69,59.77,7400.0,39.6797,39.7063,39.6531,39.7063,7400.0
2007-09-14 14:00:00,59.77,59.8,59.68,59.74,9600.0,39.7063,39.7262,39.6465,39.6863,9600.0
2007-09-14 14:05:00,59.77,59.77,59.54,59.63,11200.0,39.7063,39.7063,39.5535,39.6133,11200.0
2007-09-14 14:10:00,59.65,59.69,59.62,59.69,3600.0,39.6265,39.6531,39.6066,39.6531,3600.0
2007-09-14 14:15:00,59.69,59.73,59.59,59.73,11400.0,39.6531,39.6797,39.5867,39.6797,11400.0
2007-09-14 14:20:00,59.72,59.76,59.65,59.76,7600.0,39.6731,39.6996,39.6265,39.6996,7600.0
2007-09-14 14:25:00,59.76,59.85,59.71,59.85,12800.0,39.6996,39.7594,39.6664,39.7594,12800.0
2007-09-14 14:30:00,59.82,59.88,59.82,59.88,5000.0,39.7395,39.7793,39.7395,39.7793,5000.0
2007-09-14 14:35:00,59.85,59.89,59.81,59.85,8600.0,39.7594,39.786,39.7328,39.7594,8600.0
2007-09-14 14:40:00,59.87,59.9,59.72,59.77,9400.0,39.7727,39.7926,39.6731,39.7063,9400.0
2007-09-14 14:45:00,59.78,59.82,59.78,59.8,6400.0,39.7129,39.7395,39.7129,39.7262,6400.0
2007-09-14 14:50:00,59.8,59.81,59.72,59.75,11000.0,39.7262,39.7328,39.6731,39.693,11000.0
2007-09-14 14:55:00,59.75,59.85,59.71,59.83,32400.0,39.693,39.7594,39.6664,39.7461,32400.0
2007-09-14 15:00:00,59.82,59.94,59.82,59.94,12200.0,39.7395,39.8192,39.7395,39.8192,12200.0
2007-09-14 15:05:00,59.94,59.94,59.85,59.91,18600.0,39.8192,39.8192,39.7594,39.7993,18600.0
2007-09-14 15:10:00,59.9,59.9,59.74,59.83,49000.0,39.7926,39.7926,39.6863,39.7461,49000.0
2007-09-14 15:15:00,59.78,59.91,59.78,59.85,24800.0,39.7129,39.7993,39.7129,39.7594,24800.0
2007-09-14 15:20:00,59.85,59.95,59.84,59.93,7200.0,39.7594,39.8258,39.7528,39.8126,7200.0
2007-09-14 15:25:00,59.93,59.94,59.85,59.85,13200.0,39.8126,39.8192,39.7594,39.7594,13200.0
2007-09-14 15:30:00,59.85,59.91,59.83,59.9,19600.0,39.7594,39.7993,39.7461,39.7926,19600.0
2007-09-14 15:35:00,59.88,59.96,59.8,59.88,41000.0,39.7793,39.8325,39.7262,39.7793,41000.0
2007-09-14 15:40:00,59.87,59.95,59.87,59.88,15400.0,39.7727,39.8258,39.7727,39.7793,15400.0
2007-09-14 15:45:00,59.88,59.99,59.88,59.96,49200.0,39.7793,39.8524,39.7793,39.8325,49200.0
2007-09-14 15:50:00,59.99,59.99,59.9,59.93,21600.0,39.8524,39.8524,39.7926,39.8126,21600.0
2007-09-14 15:55:00,59.94,59.97,59.82,59.85,39000.0,39.8192,39.8391,39.7395,39.7594,39000.0
2007-09-17 09:30:00,59.99,60.06,59.61,59.95,60600.0,39.8524,39.8989,39.6,39.8258,60600.0
2007-09-17 09:35:00,59.96,60.13,59.89,60.13,44000.0,39.8325,39.9454,39.786,39.9454,44000.0
2007-09-17 09:40:00,60.11,60.22,59.66,59.74,53400.0,39.9321,40.0052,39.6332,39.6863,53400.0
2007-09-17 09:45:00,59.73,59.73,59.62,59.65,15800.0,39.6797,39.6797,39.6066,39.6265,15800.0
2007-09-17 09:50:00,59.65,59.69,59.5,59.58,33800.0,39.6265,39.6531,39.5269,39.58,33800.0
2007-09-17 09:55:00,59.64,59.7,59.59,59.66,9600.0,39.6199,39.6598,39.5867,39.6332,9600.0
2007-09-17 10:00:00,59.69,59.83,59.66,59.68,13200.0,39.6531,39.7461,39.6332,39.6465,13200.0
2007-09-17 10:05:00,59.73,59.84,59.68,59.77,52600.0,39.6797,39.7528,39.6465,39.7063,52600.0
2007-09-17 10:10:00,59.75,59.82,59.71,59.76,19000.0,39.693,39.7395,39.6664,39.6996,19000.0
2007-09-17 10:15:00,59.77,59.87,59.77,59.84,16200.0,39.7063,39.7727,39.7063,39.7528,16200.0
2007-09-17 10:20:00,59.82,59.88,59.8,59.85,34200.0,39.7395,39.7793,39.7262,39.7594,34200.0
2007-09-17 10:25:00,59.85,59.87,59.74,59.85,15200.0,39.7594,39.7727,39.6863,39.7594,15200.0
2007-09-17 10:30:00,59.82,59.87,59.56,59.56,13600.0,39.7395,39.7727,39.5668,39.5668,13600.0
2007-09-17 10:35:00,59.56,59.73,59.52,59.7,20400.0,39.5668,39.6797,39.5402,39.6598,20400.0
2007-09-17 10:40:00,59.7,59.85,59.68,59.81,5800.0,39.6598,39.7594,39.6465,39.7328,5800.0
2007-09-17 10:45:00,59.84,59.85,59.77,59.8,5800.0,39.7528,39.7594,39.7063,39.7262,5800.0
2007-09-17 10:50:00,59.79,59.81,59.7,59.81,17600.0,39.7196,39.7328,39.6598,39.7328,17600.0
2007-09-17 10:55:00,59.81,59.9,59.79,59.9,7200.0,39.7328,39.7926,39.7196,39.7926,7200.0
2007-09-17 11:00:00,59.85,59.92,59.85,59.9,9000.0,39.7594,39.8059,39.7594,39.7926,9000.0
2007-09-17 11:05:00,59.86,59.9,59.84,59.88,12200.0,39.7661,39.7926,39.7528,39.7793,12200.0
2007-09-17 11:10:00,59.85,59.88,59.81,59.83,11600.0,39.7594,39.7793,39.7328,39.7461,11600.0
2007-09-17 11:15:00,59.82,59.83,59.73,59.77,18600.0,39.7395,39.7461,39.6797,39.7063,18600.0
2007-09-17 11:20:00,59.8,59.81,59.71,59.79,13600.0,39.7262,39.7328,39.6664,39.7196,13600.0
2007-09-17 11:25:00,59.8,59.82,59.73,59.78,14600.0,39.7262,39.7395,39.6797,39.7129,14600.0
2007-09-17 11:30:00,59.8,59.81,59.68,59.8,33400.0,39.7262,39.7328,39.6465,39.7262,33400.0
2007-09-17 11:35:00,59.78,59.88,59.77,59.83,20400.0,39.7129,39.7793,39.7063,39.7461,20400.0
2007-09-17 11:40:00,59.81,59.89,59.77,59.86,16600.0,39.7328,39.786,39.7063,39.7661,16600.0
2007-09-17 11:45:00,59.86,59.89,59.83,59.83,9000.0,39.7661,39.786,39.7461,39.7461,9000.0
2007-09-17 11:50:00,59.83,59.84,59.77,59.84,13800.0,39.7461,39.7528,39.7063,39.7528,13800.0
2007-09-17 11:55:00,59.84,59.87,59.77,59.87,11600.0,39.7528,39.7727,39.7063,39.7727,11600.0
2007-09-17 12:00:00,59.89,59.9,59.79,59.83,51800.0,39.786,39.7926,39.7196,39.7461,51800.0
2007-09-17 12:05:00,59.85,59.9,59.74,59.9,20800.0,39.7594,39.7926,39.6863,39.7926,20800.0
2007-09-17 12:10:00,59.9,59.9,59.85,59.86,4400.0,39.7926,39.7926,39.7594,39.7661,4400.0
2007-09-17 12:15:00,59.87,59.9,59.86,59.88,8200.0,39.7727,39.7926,39.7661,39.7793,8200.0
2007-09-17 12:20:00,59.88,59.89,59.84,59.85,5800.0,39.7793,39.786,39.7528,39.7594,5800.0
2007-09-17 12:25:00,59.85,59.9,59.85,59.9,5400.0,39.7594,39.7926,39.7594,39.7926,5400.0
2007-09-17 12:30:00,59.89,60.15,59.89,60.09,63200.0,39.786,39.9587,39.786,39.9188,63200.0
2007-09-17 12:35:00,60.08,60.35,60.08,60.27,48400.0,39.9122,40.0916,39.9122,40.0384,48400.0
2007-09-17 12:40:00,60.24,60.24,60.2,60.2,5400.0,40.0185,40.0185,39.9919,39.9919,5400.0
2007-09-17 12:45:00,60.2,60.29,60.13,60.25,23800.0,39.9919,40.0517,39.9454,40.0251,23800.0
2007-09-17 12:50:00,60.25,60.35,60.15,60.29,36600.0,40.0251,40.0916,39.9587,40.0517,36600.0
2007-09-17 12:55:00,60.27,60.45,60.27,60.44,21000.0,40.0384,40.158,40.0384,40.1514,21000.0
2007-09-17 13:00:00,60.44,60.49,60.27,60.4,38000.0,40.1514,40.1846,40.0384,40.1248,38000.0
2007-09-17 13:05:00,60.38,60.4,60.27,60.38,21400.0,40.1115,40.1248,40.0384,40.1115,21400.0
2007-09-17 13:10:00,60.35,60.4,60.35,60.4,15800.0,40.0916,40.1248,40.0916,40.1248,15800.0
2007-09-17 13:15:00,60.4,60.5,60.4,60.45,36000.0,40.1248,40.1912,40.1248,40.158,36000.0
2007-09-17 13:20:00,60.42,60.47,60.39,60.44,17600.0,40.1381,40.1713,40.1181,40.1514,17600.0
2007-09-17 13:25:00,60.45,60.49,60.42,60.49,33000.0,40.158,40.1846,40.1381,40.1846,33000.0
2007-09-17 13:30:00,60.47,60.49,60.42,60.48,47400.0,40.1713,40.1846,40.1381,40.1779,47400.0
2007-09-17 13:35:00,60.47,60.49,60.44,60.45,23000.0,40.1713,40.1846,40.1514,40.158,23000.0
2007-09-17 13:40:00,60.45,60.49,60.44,60.47,15000.0,40.158,40.1846,40.1514,40.1713,15000.0
2007-09-17 13:45:00,60.47,60.7,60.47,60.67,48400.0,40.1713,40.3241,40.1713,40.3042,48400.0
2007-09-17 13:50:00,60.68,60.7,60.53,60.53,27200.0,40.3108,40.3241,40.2111,40.2111,27200.0
2007-09-17 13:55:00,60.53,60.55,60.3,60.4,51400.0,40.2111,40.2244,40.0584,40.1248,51400.0
2007-09-17 14:00:00,60.39,60.64,60.39,60.57,21000.0,40.1181,40.2842,40.1181,40.2377,21000.0
2007-09-17 14:05:00,60.62,60.62,60.47,60.47,13000.0,40.2709,40.2709,40.1713,40.1713,13000.0
2007-09-17 14:10:00,60.47,60.59,60.46,60.52,15000.0,40.1713,40.251,40.1646,40.2045,15000.0
2007-09-17 14:15:00,60.52,60.58,60.39,60.57,23200.0,40.2045,40.2444,40.1181,40.2377,23200.0
2007-09-17 14:20:00,60.54,60.66,60.4,60.56,34200.0,40.2178,40.2975,40.1248,40.2311,34200.0
2007-09-17 14:25:00,60.52,60.81,60.52,60.79,67800.0,40.2045,40.3972,40.2045,40.3839,67800.0
2007-09-17 14:30:00,60.81,61.0,60.81,60.93,46400.0,40.3972,40.5234,40.3972,40.4769,46400.0
2007-09-17 14:35:00,60.94,61.02,60.92,60.99,69400.0,40.4835,40.5367,40.4702,40.5167,69400.0
2007-09-17 14:40:00,60.98,60.99,60.87,60.94,23400.0,40.5101,40.5167,40.437,40.4835,23400.0
2007-09-17 14:45:00,60.95,60.96,60.85,60.85,12400.0,40.4902,40.4968,40.4237,40.4237,12400.0
2007-09-17 14:50:00,60.85,60.86,60.82,60.85,13800.0,40.4237,40.4304,40.4038,40.4237,13800.0
2007-09-17 14:55:00,60.84,60.87,60.8,60.83,23600.0,40.4171,40.437,40.3905,40.4104,23600.0
2007-09-17 15:00:00,60.81,60.86,60.7,60.86,37000.0,40.3972,40.4304,40.3241,40.4304,37000.0
2007-09-17 15:05:00,60.88,60.92,60.78,60.8,21800.0,40.4437,40.4702,40.3772,40.3905,21800.0
2007-09-17 15:10:00,60.82,60.95,60.82,60.94,33200.0,40.4038,40.4902,40.4038,40.4835,33200.0
2007-09-17 15:15:00,60.95,60.98,60.87,60.94,41800.0,40.4902,40.5101,40.437,40.4835,41800.0
2007-09-17 15:20:00,60.95,61.01,60.85,60.95,29000.0,40.4902,40.53,40.4237,40.4902,29000.0
2007-09-17 15:25:00,60.95,60.99,60.68,60.73,44200.0,40.4902,40.5167,40.3108,40.344,44200.0
2007-09-17 15:30:00,60.71,60.85,60.67,60.85,41600.0,40.3307,40.4237,40.3042,40.4237,41600.0
2007-09-17 15:35:00,60.82,60.83,60.72,60.74,26600.0,40.4038,40.4104,40.3374,40.3507,26600.0
2007-09-17 15:40:00,60.72,60.76,60.67,60.76,56600.0,40.3374,40.3639,40.3042,40.3639,56600.0
2007-09-17 15:45:00,60.75,60.8,60.74,60.78,42000.0,40.3573,40.3905,40.3507,40.3772,42000.0
2007-09-17 15:50:00,60.77,60.85,60.76,60.83,75800.0,40.3706,40.4237,40.3639,40.4104,75800.0
2007-09-17 15:55:00,60.83,60.85,60.77,60.82,85800.0,40.4104,40.4237,40.3706,40.4038,85800.0
2007-09-18 09:30:00,61.13,61.43,60.65,61.27,215200.0,40.6097,40.809,40.2909,40.7027,215200.0
2007-09-18 09:35:00,61.27,61.38,61.01,61.25,169000.0,40.7027,40.7758,40.53,40.6895,169000.0
2007-09-18 09:40:00,61.25,61.69,61.25,61.63,233000.0,40.6895,40.9818,40.6895,40.9419,233000.0
2007-09-18 09:45:00,61.67,62.38,61.63,62.15,326600.0,40.9685,41.4401,40.9419,41.2873,326600.0
2007-09-18 09:50:00,62.18,62.38,61.98,62.27,165800.0,41.3073,41.4401,41.1744,41.3671,165800.0
2007-09-18 09:55:00,62.27,62.7,62.27,62.65,212000.0,41.3671,41.6527,41.3671,41.6195,212000.0
2007-09-18 10:00:00,62.65,62.92,62.51,62.84,180400.0,41.6195,41.7989,41.5265,41.7457,180400.0
2007-09-18 10:05:00,62.83,62.95,62.68,62.95,95600.0,41.7391,41.8188,41.6394,41.8188,95600.0
2007-09-18 10:10:00,62.95,63.17,62.7,62.85,218600.0,41.8188,41.9649,41.6527,41.7524,218600.0
2007-09-18 10:15:00,62.84,62.98,62.63,62.71,90400.0,41.7457,41.8387,41.6062,41.6594,90400.0
2007-09-18 10:20:00,62.75,62.86,62.56,62.82,83800.0,41.6859,41.759,41.5597,41.7324,83800.0
2007-09-18 10:25:00,62.84,63.0,62.73,62.97,76000.0,41.7457,41.852,41.6726,41.8321,76000.0
2007-09-18 10:30:00,62.97,63.0,62.7,62.73,67200.0,41.8321,41.852,41.6527,41.6726,67200.0
2007-09-18 10:35:00,62.7,62.76,62.51,62.6,68800.0,41.6527,41.6926,41.5265,41.5863,68800.0
2007-09-18 10:40:00,62.65,62.93,62.6,62.84,42800.0,41.6195,41.8055,41.5863,41.7457,42800.0
2007-09-18 10:45:00,62.84,62.9,62.8,62.83,20600.0,41.7457,41.7856,41.7191,41.7391,20600.0
2007-09-18 10:50:00,62.83,62.9,62.8,62.87,21600.0,41.7391,41.7856,41.7191,41.7657,21600.0
2007-09-18 10:55:00,62.87,63.44,62.87,63.36,103600.0,41.7657,42.1443,41.7657,42.0912,103600.0
2007-09-18 11:00:00,63.3,63.31,63.11,63.17,58200.0,42.0513,42.058,41.9251,41.9649,58200.0
2007-09-18 11:05:00,63.16,63.24,63.06,63.07,60800.0,41.9583,42.0114,41.8919,41.8985,60800.0
2007-09-18 11:10:00,63.1,63.12,62.87,62.94,38000.0,41.9184,41.9317,41.7657,41.8122,38000.0
2007-09-18 11:15:00,62.94,62.96,62.87,62.87,34800.0,41.8122,41.8254,41.7657,41.7657,34800.0
2007-09-18 11:20:00,62.89,62.9,62.78,62.85,27000.0,41.7789,41.7856,41.7059,41.7524,27000.0
2007-09-18 11:25:00,62.82,63.0,62.82,62.96,41200.0,41.7324,41.852,41.7324,41.8254,41200.0
2007-09-18 11:30:00,62.92,63.03,62.91,62.98,55000.0,41.7989,41.8719,41.7922,41.8387,55000.0
2007-09-18 11:35:00,62.97,62.98,62.82,62.88,35600.0,41.8321,41.8387,41.7324,41.7723,35600.0
2007-09-18 11:40:00,62.88,62.93,62.86,62.88,15400.0,41.7723,41.8055,41.759,41.7723,15400.0
2007-09-18 11:45:00,62.88,63.04,62.85,62.92,38400.0,41.7723,41.8786,41.7524,41.7989,38400.0
2007-09-18 11:50:00,62.91,63.2,62.85,63.15,54400.0,41.7922,41.9849,41.7524,41.9517,54400.0
2007-09-18 11:55:00,63.15,63.19,63.12,63.16,15600.0,41.9517,41.9782,41.9317,41.9583,15600.0
2007-09-18 12:00:00,63.16,63.17,63.1,63.1,10600.0,41.9583,41.9649,41.9184,41.9184,10600.0
2007-09-18 12:05:00,63.13,63.13,62.93,62.98,22600.0,41.9384,41.9384,41.8055,41.8387,22600.0
2007-09-18 12:10:00,62.99,63.01,62.97,62.97,18400.0,41.8454,41.8587,41.8321,41.8321,18400.0
2007-09-18 12:15:00,62.97,63.04,62.92,62.99,30400.0,41.8321,41.8786,41.7989,41.8454,30400.0
2007-09-18 12:20:00,62.97,63.02,62.92,62.94,20200.0,41.8321,41.8653,41.7989,41.8122,20200.0
2007-09-18 12:25:00,62.95,63.06,62.72,62.72,34000.0,41.8188,41.8919,41.666,41.666,34000.0
2007-09-18 12:30:00,62.66,62.91,62.66,62.88,27200.0,41.6261,41.7922,41.6261,41.7723,27200.0
2007-09-18 12:35:00,62.88,62.95,62.84,62.95,17800.0,41.7723,41.8188,41.7457,41.8188,17800.0
2007-09-18 12:40:00,62.95,62.98,62.83,62.83,8000.0,41.8188,41.8387,41.7391,41.7391,8000.0
2007-09-18 12:45:00,62.82,62.82,62.71,62.71,10200.0,41.7324,41.7324,41.6594,41.6594,10200.0
2007-09-18 12:50:00,62.73,62.77,62.71,62.71,11000.0,41.6726,41.6992,41.6594,41.6594,11000.0
2007-09-18 12:55:00,62.7,62.88,62.65,62.8,46800.0,41.6527,41.7723,41.6195,41.7191,46800.0
2007-09-18 13:00:00,62.82,62.83,62.74,62.75,16800.0,41.7324,41.7391,41.6793,41.6859,16800.0
2007-09-18 13:05:00,62.75,62.82,62.71,62.77,35400.0,41.6859,41.7324,41.6594,41.6992,35400.0
2007-09-18 13:10:00,62.76,62.87,62.66,62.82,25600.0,41.6926,41.7657,41.6261,41.7324,25600.0
2007-09-18 13:15:00,62.83,62.91,62.81,62.88,47600.0,41.7391,41.7922,41.7258,41.7723,47600.0
2007-09-18 13:20:00,62.87,62.92,62.85,62.88,74000.0,41.7657,41.7989,41.7524,41.7723,74000.0
2007-09-18 13:25:00,62.89,62.99,62.76,62.88,30200.0,41.7789,41.8454,41.6926,41.7723,30200.0
2007-09-18 13:30:00,62.87,62.91,62.85,62.9,12400.0,41.7657,41.7922,41.7524,41.7856,12400.0
2007-09-18 13:35:00,62.9,63.08,62.9,63.08,29400.0,41.7856,41.9052,41.7856,41.9052,29400.0
2007-09-18 13:40:00,63.06,63.28,63.06,63.06,51800.0,41.8919,42.038,41.8919,41.8919,51800.0
2007-09-18 13:45:00,63.06,63.18,63.02,63.02,16400.0,41.8919,41.9716,41.8653,41.8653,16400.0
2007-09-18 13:50:00,63.0,63.3,63.0,63.12,25200.0,41.852,42.0513,41.852,41.9317,25200.0
2007-09-18 13:55:00,63.17,63.18,63.05,63.05,10000.0,41.9649,41.9716,41.8852,41.8852,10000.0
2007-09-18 14:00:00,63.05,63.06,62.99,62.99,15400.0,41.8852,41.8919,41.8454,41.8454,15400.0
2007-09-18 14:05:00,62.98,62.98,62.8,62.82,11000.0,41.8387,41.8387,41.7191,41.7324,11000.0
2007-09-18 14:10:00,62.82,62.87,62.6,62.7,18400.0,41.7324,41.7657,41.5863,41.6527,18400.0
2007-09-18 14:15:00,62.7,64.36,62.69,63.99,176200.0,41.6527,42.7555,41.6461,42.5097,176200.0
2007-09-18 14:20:00,63.99,64.35,63.31,63.76,182600.0,42.5097,42.7488,42.058,42.3569,182600.0
2007-09-18 14:25:00,64.12,64.31,63.71,64.13,212400.0,42.596,42.7223,42.3237,42.6027,212400.0
2007-09-18 14:30:00,64.07,64.61,64.01,64.58,90800.0,42.5628,42.9216,42.523,42.9016,90800.0
2007-09-18 14:35:00,64.6,64.98,64.6,64.74,117800.0,42.9149,43.1674,42.9149,43.0079,117800.0
2007-09-18 14:40:00,64.75,65.08,64.71,65.08,139000.0,43.0146,43.2338,42.988,43.2338,139000.0
2007-09-18 14:45:00,65.08,65.48,64.99,65.21,85400.0,43.2338,43.4995,43.174,43.3202,85400.0
2007-09-18 14:50:00,65.2,65.5,65.01,65.15,98600.0,43.3135,43.5128,43.1873,43.2803,98600.0
2007-09-18 14:55:00,65.23,65.4,65.05,65.29,68000.0,43.3334,43.4464,43.2139,43.3733,68000.0
2007-09-18 15:00:00,65.36,65.39,65.0,65.03,80800.0,43.4198,43.4397,43.1806,43.2006,80800.0
2007-09-18 15:05:00,65.03,65.66,65.01,65.63,121200.0,43.2006,43.6191,43.1873,43.5992,121200.0
2007-09-18 15:10:00,65.62,66.14,65.56,66.07,142200.0,43.5925,43.938,43.5527,43.8915,142200.0
2007-09-18 15:15:00,66.1,66.11,65.7,65.87,87800.0,43.9114,43.918,43.6457,43.7586,87800.0
2007-09-18 15:20:00,65.89,66.26,65.89,66.24,60800.0,43.7719,44.0177,43.7719,44.0044,60800.0
2007-09-18 15:25:00,66.2,66.63,66.16,66.48,129600.0,43.9778,44.2635,43.9513,44.1638,129600.0
2007-09-18 15:30:00,66.46,66.56,66.34,66.49,119800.0,44.1506,44.217,44.0708,44.1705,119800.0
2007-09-18 15:35:00,66.49,66.58,66.29,66.39,107000.0,44.1705,44.2303,44.0376,44.104,107000.0
2007-09-18 15:40:00,66.38,66.5,66.19,66.25,118000.0,44.0974,44.1771,43.9712,44.011,118000.0
2007-09-18 15:45:00,66.28,66.6,66.23,66.58,137600.0,44.031,44.2436,43.9978,44.2303,137600.0
2007-09-18 15:50:00,66.6,67.13,66.58,67.02,278200.0,44.2436,44.5956,44.2303,44.5226,278200.0
2007-09-18 15:55:00,67.02,67.25,66.94,67.2,284600.0,44.5226,44.6754,44.4694,44.6421,284600.0
2007-09-19 09:30:00,68.5,70.13,68.25,68.97,409200.0,45.5058,46.5886,45.3397,45.818,409200.0
2007-09-19 09:35:00,68.88,69.0,68.05,68.83,186000.0,45.7582,45.8379,45.2068,45.725,186000.0
2007-09-19 09:40:00,68.72,69.4,68.72,68.97,154400.0,45.6519,46.1036,45.6519,45.818,154400.0
2007-09-19 09:45:00,68.88,69.48,68.88,69.46,97000.0,45.7582,46.1568,45.7582,46.1435,97000.0
2007-09-19 09:50:00,69.41,69.8,69.25,69.64,99400.0,46.1103,46.3694,46.004,46.2631,99400.0
2007-09-19 09:55:00,69.67,69.79,69.38,69.63,93000.0,46.283,46.3627,46.0904,46.2564,93000.0
2007-09-19 10:00:00,69.65,69.65,69.26,69.32,88600.0,46.2697,46.2697,46.0106,46.0505,88600.0
2007-09-19 10:05:00,69.3,69.33,69.16,69.23,80800.0,46.0372,46.0571,45.9442,45.9907,80800.0
2007-09-19 10:10:00,69.22,69.48,69.16,69.29,119800.0,45.9841,46.1568,45.9442,46.0306,119800.0
2007-09-19 10:15:00,69.28,69.36,69.18,69.22,60600.0,46.0239,46.0771,45.9575,45.9841,60600.0
2007-09-19 10:20:00,69.17,69.23,68.6,68.64,169000.0,45.9509,45.9907,45.5722,45.5988,169000.0
2007-09-19 10:25:00,68.68,68.83,68.67,68.71,69800.0,45.6253,45.725,45.6187,45.6453,69800.0
2007-09-19 10:30:00,68.72,68.75,68.17,68.34,116800.0,45.6519,45.6718,45.2865,45.3995,116800.0
2007-09-19 10:35:00,68.34,68.34,67.77,68.05,149600.0,45.3995,45.3995,45.0208,45.2068,149600.0
2007-09-19 10:40:00,68.12,68.47,67.92,68.35,75000.0,45.2533,45.4858,45.1205,45.4061,75000.0
2007-09-19 10:45:00,68.42,68.42,68.23,68.23,48400.0,45.4526,45.4526,45.3264,45.3264,48400.0
2007-09-19 10:50:00,68.29,68.37,68.11,68.35,68600.0,45.3663,45.4194,45.2467,45.4061,68600.0
2007-09-19 10:55:00,68.38,68.49,68.25,68.31,45800.0,45.426,45.4991,45.3397,45.3795,45800.0
2007-09-19 11:00:00,68.31,68.51,68.31,68.47,54800.0,45.3795,45.5124,45.3795,45.4858,54800.0
2007-09-19 11:05:00,68.48,68.6,68.45,68.47,47200.0,45.4925,45.5722,45.4725,45.4858,47200.0
2007-09-19 11:10:00,68.52,68.52,68.38,68.38,28600.0,45.519,45.519,45.426,45.426,28600.0
2007-09-19 11:15:00,68.42,68.51,68.38,68.48,44800.0,45.4526,45.5124,45.426,45.4925,44800.0
2007-09-19 11:20:00,68.46,68.49,68.4,68.45,35200.0,45.4792,45.4991,45.4393,45.4725,35200.0
2007-09-19 11:25:00,68.45,68.5,68.4,68.41,69600.0,45.4725,45.5058,45.4393,45.446,69600.0
2007-09-19 11:30:00,68.42,68.48,68.36,68.39,55600.0,45.4526,45.4925,45.4128,45.4327,55600.0
2007-09-19 11:35:00,68.36,68.38,68.1,68.14,64200.0,45.4128,45.426,45.24,45.2666,64200.0
2007-09-19 11:40:00,68.14,68.23,68.1,68.17,38200.0,45.2666,45.3264,45.24,45.2865,38200.0
2007-09-19 11:45:00,68.17,68.17,67.89,67.89,47400.0,45.2865,45.2865,45.1005,45.1005,47400.0
2007-09-19 11:50:00,67.92,68.02,67.83,67.89,59400.0,45.1205,45.1869,45.0607,45.1005,59400.0
2007-09-19 11:55:00,67.88,67.91,67.69,67.8,56400.0,45.0939,45.1138,44.9677,45.0407,56400.0
2007-09-19 12:00:00,67.8,67.8,67.7,67.72,41000.0,45.0407,45.0407,44.9743,44.9876,41000.0
2007-09-19 12:05:00,67.72,67.96,67.72,67.88,47000.0,44.9876,45.147,44.9876,45.0939,47000.0
2007-09-19 12:10:00,67.88,67.89,67.77,67.78,39800.0,45.0939,45.1005,45.0208,45.0275,39800.0
2007-09-19 12:15:00,67.77,67.9,67.76,67.76,47000.0,45.0208,45.1072,45.0142,45.0142,47000.0
2007-09-19 12:20:00,67.79,67.8,67.56,67.7,47800.0,45.0341,45.0407,44.8813,44.9743,47800.0
2007-09-19 12:25:00,67.68,67.75,67.58,67.61,40400.0,44.961,45.0075,44.8946,44.9145,40400.0
2007-09-19 12:30:00,67.58,67.61,67.16,67.22,72400.0,44.8946,44.9145,44.6156,44.6554,72400.0
2007-09-19 12:35:00,67.27,67.28,66.94,67.02,80000.0,44.6886,44.6953,44.4694,44.5226,80000.0
2007-09-19 12:40:00,67.0,67.0,66.87,66.94,38600.0,44.5093,44.5093,44.4229,44.4694,38600.0
2007-09-19 12:45:00,66.95,66.95,66.69,66.81,64400.0,44.4761,44.4761,44.3033,44.3831,64400.0
2007-09-19 12:50:00,66.82,66.94,66.64,66.7,53800.0,44.3897,44.4694,44.2701,44.31,53800.0
2007-09-19 12:55:00,66.75,66.89,66.7,66.76,52000.0,44.3432,44.4362,44.31,44.3498,52000.0
2007-09-19 13:00:00,66.77,66.78,66.26,66.26,74800.0,44.3565,44.3631,44.0177,44.0177,74800.0
2007-09-19 13:05:00,66.29,66.31,65.71,66.01,95200.0,44.0376,44.0509,43.6523,43.8516,95200.0
2007-09-19 13:10:00,66.06,66.31,66.02,66.13,67600.0,43.8848,44.0509,43.8583,43.9313,67600.0
2007-09-19 13:15:00,66.13,66.13,65.93,66.03,48600.0,43.9313,43.9313,43.7985,43.8649,48600.0
2007-09-19 13:20:00,66.03,66.03,65.72,65.75,27800.0,43.8649,43.8649,43.659,43.6789,27800.0
2007-09-19 13:25:00,65.7,65.93,65.64,65.91,45200.0,43.6457,43.7985,43.6058,43.7852,45200.0
2007-09-19 13:30:00,65.92,65.92,65.51,65.62,44200.0,43.7918,43.7918,43.5194,43.5925,44200.0
2007-09-19 13:35:00,65.64,65.94,65.64,65.92,44600.0,43.6058,43.8051,43.6058,43.7918,44600.0
2007-09-19 13:40:00,65.91,66.32,65.86,66.26,83800.0,43.7852,44.0575,43.752,44.0177,83800.0
2007-09-19 13:45:00,66.33,66.69,66.27,66.63,114800.0,44.0642,44.3033,44.0243,44.2635,114800.0
2007-09-19 13:50:00,66.63,66.86,66.39,66.71,80800.0,44.2635,44.4163,44.104,44.3166,80800.0
2007-09-19 13:55:00,66.65,66.72,66.3,66.47,43200.0,44.2768,44.3233,44.0443,44.1572,43200.0
2007-09-19 14:00:00,66.45,66.6,66.3,66.33,31800.0,44.1439,44.2436,44.0443,44.0642,31800.0
2007-09-19 14:05:00,66.33,66.4,66.08,66.09,26600.0,44.0642,44.1107,43.8981,43.9048,26600.0
2007-09-19 14:10:00,66.11,66.14,65.54,65.59,66600.0,43.918,43.938,43.5394,43.5726,66600.0
2007-09-19 14:15:00,65.58,65.61,65.28,65.5,107000.0,43.566,43.5859,43.3667,43.5128,107000.0
2007-09-19 14:20:00,65.56,65.65,65.51,65.6,52000.0,43.5527,43.6125,43.5194,43.5792,52000.0
2007-09-19 14:25:00,65.64,65.77,65.55,65.61,93200.0,43.6058,43.6922,43.546,43.5859,93200.0
2007-09-19 14:30:00,65.62,65.7,65.44,65.61,60000.0,43.5925,43.6457,43.4729,43.5859,60000.0
2007-09-19 14:35:00,65.58,65.59,65.27,65.29,52000.0,43.566,43.5726,43.36,43.3733,52000.0
2007-09-19 14:40:00,65.26,65.44,65.15,65.38,87800.0,43.3534,43.4729,43.2803,43.4331,87800.0
2007-09-19 14:45:00,65.36,65.55,65.33,65.48,42000.0,43.4198,43.546,43.3999,43.4995,42000.0
2007-09-19 14:50:00,65.48,65.82,65.48,65.72,64200.0,43.4995,43.7254,43.4995,43.659,64200.0
2007-09-19 14:55:00,65.72,65.95,65.7,65.7,50800.0,43.659,43.8117,43.6457,43.6457,50800.0
2007-09-19 15:00:00,65.71,65.78,65.6,65.77,69800.0,43.6523,43.6988,43.5792,43.6922,69800.0
2007-09-19 15:05:00,65.76,65.94,65.61,65.81,59800.0,43.6855,43.8051,43.5859,43.7187,59800.0
2007-09-19 15:10:00,65.79,65.86,65.54,65.8,74800.0,43.7055,43.752,43.5394,43.7121,74800.0
2007-09-19 15:15:00,65.81,65.89,65.71,65.76,48800.0,43.7187,43.7719,43.6523,43.6855,48800.0
2007-09-19 15:20:00,65.76,65.82,65.6,65.63,49200.0,43.6855,43.7254,43.5792,43.5992,49200.0
2007-09-19 15:25:00,65.64,65.66,65.48,65.6,76000.0,43.6058,43.6191,43.4995,43.5792,76000.0
2007-09-19 15:30:00,65.6,65.79,65.54,65.79,51400.0,43.5792,43.7055,43.5394,43.7055,51400.0
2007-09-19 15:35:00,65.78,65.91,65.67,65.86,71800.0,43.6988,43.7852,43.6257,43.752,71800.0
2007-09-19 15:40:00,65.86,66.23,65.76,65.97,180000.0,43.752,43.9978,43.6855,43.825,180000.0
2007-09-19 15:45:00,65.97,66.03,65.77,65.81,66400.0,43.825,43.8649,43.6922,43.7187,66400.0
2007-09-19 15:50:00,65.81,65.84,65.65,65.8,66400.0,43.7187,43.7387,43.6125,43.7121,66400.0
2007-09-19 15:55:00,65.85,65.91,65.75,65.87,106400.0,43.7453,43.7852,43.6789,43.7586,106400.0
2007-09-20 09:30:00,65.46,65.82,64.67,65.27,134000.0,43.4862,43.7254,42.9614,43.36,134000.0
2007-09-20 09:35:00,65.28,65.58,64.82,65.23,79600.0,43.3667,43.566,43.0611,43.3334,79600.0
2007-09-20 09:40:00,65.23,65.65,65.14,65.65,54600.0,43.3334,43.6125,43.2737,43.6125,54600.0
2007-09-20 09:45:00,65.64,65.64,65.44,65.58,47800.0,43.6058,43.6058,43.4729,43.566,47800.0
2007-09-20 09:50:00,65.58,65.96,65.57,65.96,52600.0,43.566,43.8184,43.5593,43.8184,52600.0
2007-09-20 09:55:00,65.96,66.16,65.64,66.08,43200.0,43.8184,43.9513,43.6058,43.8981,43200.0
2007-09-20 10:00:00,66.08,66.16,65.86,66.0,24800.0,43.8981,43.9513,43.752,43.845,24800.0
2007-09-20 10:05:00,66.0,66.86,65.98,66.69,83600.0,43.845,44.4163,43.8317,44.3033,83600.0
2007-09-20 10:10:00,66.74,66.86,66.67,66.8,49400.0,44.3366,44.4163,44.2901,44.3764,49400.0
2007-09-20 10:15:00,66.79,66.79,66.44,66.44,52400.0,44.3698,44.3698,44.1373,44.1373,52400.0
2007-09-20 10:20:00,66.4,66.63,66.4,66.6,29800.0,44.1107,44.2635,44.1107,44.2436,29800.0
2007-09-20 10:25:00,66.6,66.63,66.51,66.59,21000.0,44.2436,44.2635,44.1838,44.2369,21000.0
2007-09-20 10:30:00,66.56,66.56,66.16,66.24,44400.0,44.217,44.217,43.9513,44.0044,44400.0
2007-09-20 10:35:00,66.24,66.39,66.24,66.35,69800.0,44.0044,44.104,44.0044,44.0775,69800.0
2007-09-20 10:40:00,66.33,66.63,66.33,66.61,41000.0,44.0642,44.2635,44.0642,44.2502,41000.0
2007-09-20 10:45:00,66.61,66.61,66.44,66.58,37400.0,44.2502,44.2502,44.1373,44.2303,37400.0
2007-09-20 10:50:00,66.55,66.7,66.44,66.44,25000.0,44.2103,44.31,44.1373,44.1373,25000.0
2007-09-20 10:55:00,66.42,66.42,66.28,66.35,24800.0,44.124,44.124,44.031,44.0775,24800.0
2007-09-20 11:00:00,66.33,66.42,66.26,66.42,13200.0,44.0642,44.124,44.0177,44.124,13200.0
2007-09-20 11:05:00,66.42,66.92,66.42,66.77,40200.0,44.124,44.4561,44.124,44.3565,40200.0
2007-09-20 11:10:00,66.78,66.78,66.21,66.22,47400.0,44.3631,44.3631,43.9845,43.9911,47400.0
2007-09-20 11:15:00,66.24,66.26,65.89,65.89,36200.0,44.0044,44.0177,43.7719,43.7719,36200.0
2007-09-20 11:20:00,65.86,65.96,65.81,65.86,28200.0,43.752,43.8184,43.7187,43.752,28200.0
2007-09-20 11:25:00,65.83,66.02,65.61,65.74,64800.0,43.732,43.8583,43.5859,43.6722,64800.0
2007-09-20 11:30:00,65.73,65.83,65.5,65.5,26800.0,43.6656,43.732,43.5128,43.5128,26800.0
2007-09-20 11:35:00,65.46,65.72,65.42,65.66,28200.0,43.4862,43.659,43.4597,43.6191,28200.0
2007-09-20 11:40:00,65.71,65.85,65.69,65.85,22800.0,43.6523,43.7453,43.639,43.7453,22800.0
2007-09-20 11:45:00,65.83,65.83,65.73,65.76,12000.0,43.732,43.732,43.6656,43.6855,12000.0
2007-09-20 11:50:00,65.73,65.94,65.73,65.85,19600.0,43.6656,43.8051,43.6656,43.7453,19600.0
2007-09-20 11:55:00,65.85,65.95,65.84,65.91,13000.0,43.7453,43.8117,43.7387,43.7852,13000.0
2007-09-20 12:00:00,65.95,66.2,65.95,66.14,46000.0,43.8117,43.9778,43.8117,43.938,46000.0
2007-09-20 12:05:00,66.13,66.18,66.05,66.17,33400.0,43.9313,43.9645,43.8782,43.9579,33400.0
2007-09-20 12:10:00,66.15,66.17,66.09,66.12,6000.0,43.9446,43.9579,43.9048,43.9247,6000.0
2007-09-20 12:15:00,66.11,66.14,65.95,66.02,17600.0,43.918,43.938,43.8117,43.8583,17600.0
2007-09-20 12:20:00,65.97,66.13,65.96,66.04,12400.0,43.825,43.9313,43.8184,43.8715,12400.0
2007-09-20 12:25:00,66.08,66.16,65.83,65.83,20000.0,43.8981,43.9513,43.732,43.732,20000.0
2007-09-20 12:30:00,65.8,65.8,65.45,65.46,45600.0,43.7121,43.7121,43.4796,43.4862,45600.0
2007-09-20 12:35:00,65.46,65.48,65.38,65.46,20600.0,43.4862,43.4995,43.4331,43.4862,20600.0
2007-09-20 12:40:00,65.49,65.6,65.47,65.55,19600.0,43.5062,43.5792,43.4929,43.546,19600.0
2007-09-20 12:45:00,65.52,65.6,65.49,65.6,11200.0,43.5261,43.5792,43.5062,43.5792,11200.0
2007-09-20 12:50:00,65.57,65.61,65.55,65.57,10200.0,43.5593,43.5859,43.546,43.5593,10200.0
2007-09-20 12:55:00,65.57,65.61,65.55,65.57,9000.0,43.5593,43.5859,43.546,43.5593,9000.0
2007-09-20 13:00:00,65.54,65.54,65.42,65.53,11200.0,43.5394,43.5394,43.4597,43.5327,11200.0
2007-09-20 13:05:00,65.55,65.57,65.46,65.46,14800.0,43.546,43.5593,43.4862,43.4862,14800.0
2007-09-20 13:10:00,65.47,65.56,65.44,65.51,11200.0,43.4929,43.5527,43.4729,43.5194,11200.0
2007-09-20 13:15:00,65.56,65.56,65.36,65.36,23200.0,43.5527,43.5527,43.4198,43.4198,23200.0
2007-09-20 13:20:00,65.36,65.39,65.19,65.22,32800.0,43.4198,43.4397,43.3069,43.3268,32800.0
2007-09-20 13:25:00,65.2,65.22,65.05,65.21,34200.0,43.3135,43.3268,43.2139,43.3202,34200.0
2007-09-20 13:30:00,65.21,65.3,65.1,65.21,44800.0,43.3202,43.3799,43.2471,43.3202,44800.0
2007-09-20 13:35:00,65.25,65.25,65.1,65.24,21800.0,43.3467,43.3467,43.2471,43.3401,21800.0
2007-09-20 13:40:00,65.25,65.35,65.25,65.33,15600.0,43.3467,43.4132,43.3467,43.3999,15600.0
2007-09-20 13:45:00,65.33,65.47,65.33,65.39,25800.0,43.3999,43.4929,43.3999,43.4397,25800.0
2007-09-20 13:50:00,65.39,65.39,65.28,65.33,15600.0,43.4397,43.4397,43.3667,43.3999,15600.0
2007-09-20 13:55:00,65.33,65.36,65.3,65.36,16400.0,43.3999,43.4198,43.3799,43.4198,16400.0
2007-09-20 14:00:00,65.34,65.4,65.33,65.39,12800.0,43.4065,43.4464,43.3999,43.4397,12800.0
2007-09-20 14:05:00,65.39,65.41,65.36,65.39,15600.0,43.4397,43.453,43.4198,43.4397,15600.0
2007-09-20 14:10:00,65.39,65.42,65.39,65.39,12400.0,43.4397,43.4597,43.4397,43.4397,12400.0
2007-09-20 14:15:00,65.39,65.42,65.38,65.39,6800.0,43.4397,43.4597,43.4331,43.4397,6800.0
2007-09-20 14:20:00,65.39,65.43,65.17,65.23,23400.0,43.4397,43.4663,43.2936,43.3334,23400.0
2007-09-20 14:25:00,65.19,65.2,65.05,65.14,32800.0,43.3069,43.3135,43.2139,43.2737,32800.0
2007-09-20 14:30:00,65.11,65.12,65.01,65.01,21600.0,43.2537,43.2604,43.1873,43.1873,21600.0
2007-09-20 14:35:00,65.02,65.08,64.87,65.08,50200.0,43.1939,43.2338,43.0943,43.2338,50200.0
2007-09-20 14:40:00,65.08,65.09,65.02,65.03,28200.0,43.2338,43.2404,43.1939,43.2006,28200.0
2007-09-20 14:45:00,65.02,65.02,64.8,64.82,50600.0,43.1939,43.1939,43.0478,43.0611,50600.0
2007-09-20 14:50:00,64.82,64.91,64.81,64.89,30400.0,43.0611,43.1209,43.0544,43.1076,30400.0
2007-09-20 14:55:00,64.89,64.89,64.8,64.8,22200.0,43.1076,43.1076,43.0478,43.0478,22200.0
2007-09-20 15:00:00,64.81,64.82,64.61,64.67,48400.0,43.0544,43.0611,42.9216,42.9614,48400.0
2007-09-20 15:05:00,64.67,64.75,64.67,64.74,23600.0,42.9614,43.0146,42.9614,43.0079,23600.0
2007-09-20 15:10:00,64.73,65.03,64.73,64.97,31000.0,43.0013,43.2006,43.0013,43.1607,31000.0
2007-09-20 15:15:00,64.99,65.02,64.86,64.97,25800.0,43.174,43.1939,43.0876,43.1607,25800.0
2007-09-20 15:20:00,64.98,65.01,64.8,64.85,19800.0,43.1674,43.1873,43.0478,43.081,19800.0
2007-09-20 15:25:00,64.86,64.92,64.84,64.86,13200.0,43.0876,43.1275,43.0744,43.0876,13200.0
2007-09-20 15:30:00,64.89,64.92,64.8,64.91,26000.0,43.1076,43.1275,43.0478,43.1209,26000.0
2007-09-20 15:35:00,64.93,65.02,64.81,65.0,44400.0,43.1341,43.1939,43.0544,43.1806,44400.0
2007-09-20 15:40:00,65.0,65.15,64.92,65.03,58600.0,43.1806,43.2803,43.1275,43.2006,58600.0
2007-09-20 15:45:00,65.06,65.12,65.01,65.1,27400.0,43.2205,43.2604,43.1873,43.2471,27400.0
2007-09-20 15:50:00,65.1,65.31,65.1,65.29,53400.0,43.2471,43.3866,43.2471,43.3733,53400.0
2007-09-20 15:55:00,65.29,65.29,65.09,65.11,60000.0,43.3733,43.3733,43.2404,43.2537,60000.0
2007-09-21 09:30:00,65.51,65.92,65.48,65.48,420600.0,43.5194,43.7918,43.4995,43.4995,420600.0
2007-09-21 09:35:00,65.47,65.7,65.44,65.66,131000.0,43.4929,43.6457,43.4729,43.6191,131000.0
2007-09-21 09:40:00,65.64,65.7,65.49,65.64,50600.0,43.6058,43.6457,43.5062,43.6058,50600.0
2007-09-21 09:45:00,65.65,65.67,65.42,65.49,41800.0,43.6125,43.6257,43.4597,43.5062,41800.0
2007-09-21 09:50:00,65.46,65.56,65.42,65.53,26000.0,43.4862,43.5527,43.4597,43.5327,26000.0
2007-09-21 09:55:00,65.52,65.55,65.21,65.23,45200.0,43.5261,43.546,43.3202,43.3334,45200.0
2007-09-21 10:00:00,65.25,65.53,65.21,65.53,39200.0,43.3467,43.5327,43.3202,43.5327,39200.0
2007-09-21 10:05:00,65.54,65.65,65.41,65.41,31800.0,43.5394,43.6125,43.453,43.453,31800.0
2007-09-21 10:10:00,65.39,65.47,65.32,65.35,14200.0,43.4397,43.4929,43.3932,43.4132,14200.0
2007-09-21 10:15:00,65.37,65.39,65.2,65.21,29000.0,43.4264,43.4397,43.3135,43.3202,29000.0
2007-09-21 10:20:00,65.23,65.37,65.17,65.37,19600.0,43.3334,43.4264,43.2936,43.4264,19600.0
2007-09-21 10:25:00,65.33,65.33,65.17,65.17,20800.0,43.3999,43.3999,43.2936,43.2936,20800.0
2007-09-21 10:30:00,65.17,65.23,65.05,65.17,38000.0,43.2936,43.3334,43.2139,43.2936,38000.0
2007-09-21 10:35:00,65.21,65.29,65.13,65.25,14200.0,43.3202,43.3733,43.267,43.3467,14200.0
2007-09-21 10:40:00,65.25,65.3,65.22,65.25,13800.0,43.3467,43.3799,43.3268,43.3467,13800.0
2007-09-21 10:45:00,65.23,65.3,65.13,65.27,23400.0,43.3334,43.3799,43.267,43.36,23400.0
2007-09-21 10:50:00,65.29,65.54,65.2,65.5,52400.0,43.3733,43.5394,43.3135,43.5128,52400.0
2007-09-21 10:55:00,65.5,65.76,65.46,65.68,48200.0,43.5128,43.6855,43.4862,43.6324,48200.0
2007-09-21 11:00:00,65.68,65.74,65.63,65.66,20000.0,43.6324,43.6722,43.5992,43.6191,20000.0
2007-09-21 11:05:00,65.66,65.75,65.66,65.74,23800.0,43.6191,43.6789,43.6191,43.6722,23800.0
2007-09-21 11:10:00,65.74,65.74,65.64,65.66,15800.0,43.6722,43.6722,43.6058,43.6191,15800.0
2007-09-21 11:15:00,65.68,65.89,65.64,65.86,47000.0,43.6324,43.7719,43.6058,43.752,47000.0
2007-09-21 11:20:00,65.87,65.88,65.75,65.82,54800.0,43.7586,43.7652,43.6789,43.7254,54800.0
2007-09-21 11:25:00,65.75,65.9,65.72,65.89,28000.0,43.6789,43.7785,43.659,43.7719,28000.0
2007-09-21 11:30:00,65.89,65.9,65.85,65.88,10200.0,43.7719,43.7785,43.7453,43.7652,10200.0
2007-09-21 11:35:00,65.88,65.89,65.84,65.89,17600.0,43.7652,43.7719,43.7387,43.7719,17600.0
2007-09-21 11:40:00,65.85,66.0,65.85,66.0,57400.0,43.7453,43.845,43.7453,43.845,57400.0
2007-09-21 11:45:00,66.0,66.07,65.87,65.89,36800.0,43.845,43.8915,43.7586,43.7719,36800.0
2007-09-21 11:50:00,65.89,65.95,65.86,65.87,16600.0,43.7719,43.8117,43.752,43.7586,16600.0
2007-09-21 11:55:00,65.85,65.95,65.85,65.86,15800.0,43.7453,43.8117,43.7453,43.752,15800.0
2007-09-21 12:00:00,65.85,65.86,65.45,65.5,39200.0,43.7453,43.752,43.4796,43.5128,39200.0
2007-09-21 12:05:00,65.49,65.57,65.49,65.55,23800.0,43.5062,43.5593,43.5062,43.546,23800.0
2007-09-21 12:10:00,65.53,65.64,65.53,65.63,14600.0,43.5327,43.6058,43.5327,43.5992,14600.0
2007-09-21 12:15:00,65.63,65.64,65.58,65.61,7400.0,43.5992,43.6058,43.566,43.5859,7400.0
2007-09-21 12:20:00,65.59,65.82,65.58,65.79,16400.0,43.5726,43.7254,43.566,43.7055,16400.0
2007-09-21 12:25:00,65.8,65.8,65.7,65.77,16800.0,43.7121,43.7121,43.6457,43.6922,16800.0
2007-09-21 12:30:00,65.77,65.89,65.77,65.86,16000.0,43.6922,43.7719,43.6922,43.752,16000.0
2007-09-21 12:35:00,65.88,65.95,65.88,65.92,18000.0,43.7652,43.8117,43.7652,43.7918,18000.0
2007-09-21 12:40:00,65.91,65.94,65.89,65.94,18400.0,43.7852,43.8051,43.7719,43.8051,18400.0
2007-09-21 12:45:00,65.94,65.94,65.9,65.91,17400.0,43.8051,43.8051,43.7785,43.7852,17400.0
2007-09-21 12:50:00,65.91,65.91,65.78,65.78,18600.0,43.7852,43.7852,43.6988,43.6988,18600.0
2007-09-21 12:55:00,65.78,65.81,65.74,65.74,22200.0,43.6988,43.7187,43.6722,43.6722,22200.0
2007-09-21 13:00:00,65.74,65.81,65.73,65.76,9000.0,43.6722,43.7187,43.6656,43.6855,9000.0
2007-09-21 13:05:00,65.8,65.85,65.77,65.83,9000.0,43.7121,43.7453,43.6922,43.732,9000.0
2007-09-21 13:10:00,65.81,65.83,65.8,65.83,18200.0,43.7187,43.732,43.7121,43.732,18200.0
2007-09-21 13:15:00,65.83,65.85,65.79,65.8,11200.0,43.732,43.7453,43.7055,43.7121,11200.0
2007-09-21 13:20:00,65.8,65.8,65.75,65.78,6000.0,43.7121,43.7121,43.6789,43.6988,6000.0
2007-09-21 13:25:00,65.78,65.78,65.75,65.78,6600.0,43.6988,43.6988,43.6789,43.6988,6600.0
2007-09-21 13:30:00,65.78,65.78,65.76,65.77,10000.0,43.6988,43.6988,43.6855,43.6922,10000.0
2007-09-21 13:35:00,65.77,65.79,65.76,65.77,10000.0,43.6922,43.7055,43.6855,43.6922,10000.0
2007-09-21 13:40:00,65.78,65.8,65.73,65.8,13000.0,43.6988,43.7121,43.6656,43.7121,13000.0
2007-09-21 13:45:00,65.76,65.79,65.75,65.76,10200.0,43.6855,43.7055,43.6789,43.6855,10200.0
2007-09-21 13:50:00,65.76,65.8,65.73,65.77,18200.0,43.6855,43.7121,43.6656,43.6922,18200.0
2007-09-21 13:55:00,65.78,65.78,65.08,65.69,14400.0,43.6988,43.6988,43.2338,43.639,14400.0
2007-09-21 14:00:00,65.66,65.67,65.58,65.63,11600.0,43.6191,43.6257,43.566,43.5992,11600.0
2007-09-21 14:05:00,65.64,65.64,65.56,65.58,13000.0,43.6058,43.6058,43.5527,43.566,13000.0
2007-09-21 14:10:00,65.56,65.58,65.5,65.53,20600.0,43.5527,43.566,43.5128,43.5327,20600.0
2007-09-21 14:15:00,65.53,65.55,65.4,65.41,27800.0,43.5327,43.546,43.4464,43.453,27800.0
2007-09-21 14:20:00,65.41,65.41,65.35,65.39,20400.0,43.453,43.453,43.4132,43.4397,20400.0
2007-09-21 14:25:00,65.39,65.5,65.38,65.47,15000.0,43.4397,43.5128,43.4331,43.4929,15000.0
2007-09-21 14:30:00,65.48,65.54,65.39,65.43,22600.0,43.4995,43.5394,43.4397,43.4663,22600.0
2007-09-21 14:35:00,65.44,65.44,65.35,65.38,22000.0,43.4729,43.4729,43.4132,43.4331,22000.0
2007-09-21 14:40:00,65.38,65.38,65.2,65.29,44800.0,43.4331,43.4331,43.3135,43.3733,44800.0
2007-09-21 14:45:00,65.29,65.45,65.27,65.31,61200.0,43.3733,43.4796,43.36,43.3866,61200.0
2007-09-21 14:50:00,65.31,65.36,65.19,65.32,34600.0,43.3866,43.4198,43.3069,43.3932,34600.0
2007-09-21 14:55:00,65.33,65.33,65.19,65.22,16000.0,43.3999,43.3999,43.3069,43.3268,16000.0
2007-09-21 15:00:00,65.22,65.32,65.17,65.25,32400.0,43.3268,43.3932,43.2936,43.3467,32400.0
2007-09-21 15:05:00,65.25,65.28,65.2,65.25,23400.0,43.3467,43.3667,43.3135,43.3467,23400.0
2007-09-21 15:10:00,65.26,65.52,65.25,65.52,25400.0,43.3534,43.5261,43.3467,43.5261,25400.0
2007-09-21 15:15:00,65.51,65.55,65.43,65.5,27600.0,43.5194,43.546,43.4663,43.5128,27600.0
2007-09-21 15:20:00,65.5,65.56,65.48,65.56,13200.0,43.5128,43.5527,43.4995,43.5527,13200.0
2007-09-21 15:25:00,65.56,65.57,65.46,65.54,23000.0,43.5527,43.5593,43.4862,43.5394,23000.0
2007-09-21 15:30:00,65.54,65.54,65.46,65.48,15000.0,43.5394,43.5394,43.4862,43.4995,15000.0
2007-09-21 15:35:00,65.46,65.5,65.42,65.49,20400.0,43.4862,43.5128,43.4597,43.5062,20400.0
2007-09-21 15:40:00,65.49,65.7,65.49,65.69,64600.0,43.5062,43.6457,43.5062,43.639,64600.0
2007-09-21 15:45:00,65.68,65.81,65.68,65.8,84800.0,43.6324,43.7187,43.6324,43.7121,84800.0
2007-09-21 15:50:00,65.8,65.93,65.75,65.88,71200.0,43.7121,43.7985,43.6789,43.7652,71200.0
2007-09-21 15:55:00,65.87,65.92,65.77,65.82,91000.0,43.7586,43.7918,43.6922,43.7254,91000.0
2007-09-24 09:30:00,65.55,66.6,65.53,66.16,138400.0,43.546,44.2436,43.5327,43.9513,138400.0
2007-09-24 09:35:00,66.16,66.16,65.81,65.81,40800.0,43.9513,43.9513,43.7187,43.7187,40800.0
2007-09-24 09:40:00,65.89,66.04,65.8,65.8,39200.0,43.7719,43.8715,43.7121,43.7121,39200.0
2007-09-24 09:45:00,65.79,65.81,65.13,65.19,91000.0,43.7055,43.7187,43.267,43.3069,91000.0
2007-09-24 09:50:00,65.2,65.24,65.15,65.16,52600.0,43.3135,43.3401,43.2803,43.2869,52600.0
2007-09-24 09:55:00,65.16,65.34,64.83,64.95,76000.0,43.2869,43.4065,43.0677,43.1474,76000.0
2007-09-24 10:00:00,64.95,65.07,64.89,64.99,43000.0,43.1474,43.2271,43.1076,43.174,43000.0
2007-09-24 10:05:00,65.0,65.14,64.98,65.14,31600.0,43.1806,43.2737,43.1674,43.2737,31600.0
2007-09-24 10:10:00,65.19,65.34,65.17,65.33,18200.0,43.3069,43.4065,43.2936,43.3999,18200.0
2007-09-24 10:15:00,65.31,65.38,65.23,65.24,18600.0,43.3866,43.4331,43.3334,43.3401,18600.0
2007-09-24 10:20:00,65.25,65.46,65.25,65.41,29000.0,43.3467,43.4862,43.3467,43.453,29000.0
2007-09-24 10:25:00,65.45,65.58,65.42,65.55,21600.0,43.4796,43.566,43.4597,43.546,21600.0
2007-09-24 10:30:00,65.58,65.66,65.17,65.53,72800.0,43.566,43.6191,43.2936,43.5327,72800.0
2007-09-24 10:35:00,65.51,65.54,65.42,65.5,29600.0,43.5194,43.5394,43.4597,43.5128,29600.0
2007-09-24 10:40:00,65.5,65.52,65.39,65.44,16600.0,43.5128,43.5261,43.4397,43.4729,16600.0
2007-09-24 10:45:00,65.44,65.46,65.26,65.26,8800.0,43.4729,43.4862,43.3534,43.3534,8800.0
2007-09-24 10:50:00,65.25,65.28,65.08,65.12,38200.0,43.3467,43.3667,43.2338,43.2604,38200.0
2007-09-24 10:55:00,65.15,65.15,65.08,65.14,13200.0,43.2803,43.2803,43.2338,43.2737,13200.0
2007-09-24 11:00:00,65.14,65.33,65.06,65.32,44000.0,43.2737,43.3999,43.2205,43.3932,44000.0
2007-09-24 11:05:00,65.31,65.33,65.19,65.2,6400.0,43.3866,43.3999,43.3069,43.3135,6400.0
2007-09-24 11:10:00,65.2,65.21,65.07,65.11,23200.0,43.3135,43.3202,43.2271,43.2537,23200.0
2007-09-24 11:15:00,65.14,65.14,65.01,65.02,15400.0,43.2737,43.2737,43.1873,43.1939,15400.0
2007-09-24 11:20:00,65.01,65.16,65.0,65.1,29600.0,43.1873,43.2869,43.1806,43.2471,29600.0
2007-09-24 11:25:00,65.1,65.11,65.04,65.1,9800.0,43.2471,43.2537,43.2072,43.2471,9800.0
2007-09-24 11:30:00,65.1,65.14,65.07,65.14,11400.0,43.2471,43.2737,43.2271,43.2737,11400.0
2007-09-24 11:35:00,65.11,65.14,65.09,65.1,10800.0,43.2537,43.2737,43.2404,43.2471,10800.0
2007-09-24 11:40:00,65.1,65.11,65.03,65.11,27000.0,43.2471,43.2537,43.2006,43.2537,27000.0
2007-09-24 11:45:00,65.11,65.13,65.08,65.13,17600.0,43.2537,43.267,43.2338,43.267,17600.0
2007-09-24 11:50:00,65.13,65.23,65.12,65.12,22800.0,43.267,43.3334,43.2604,43.2604,22800.0
2007-09-24 11:55:00,65.13,65.14,65.09,65.09,11000.0,43.267,43.2737,43.2404,43.2404,11000.0
2007-09-24 12:00:00,65.11,65.15,65.09,65.09,24200.0,43.2537,43.2803,43.2404,43.2404,24200.0
2007-09-24 12:05:00,65.11,65.18,65.08,65.17,19600.0,43.2537,43.3002,43.2338,43.2936,19600.0
2007-09-24 12:10:00,65.17,65.24,65.17,65.24,11800.0,43.2936,43.3401,43.2936,43.3401,11800.0
2007-09-24 12:15:00,65.24,65.28,65.2,65.23,15200.0,43.3401,43.3667,43.3135,43.3334,15200.0
2007-09-24 12:20:00,65.23,65.27,65.18,65.27,17000.0,43.3334,43.36,43.3002,43.36,17000.0
2007-09-24 12:25:00,65.27,65.37,65.26,65.37,17400.0,43.36,43.4264,43.3534,43.4264,17400.0
2007-09-24 12:30:00,65.36,65.39,65.23,65.24,18200.0,43.4198,43.4397,43.3334,43.3401,18200.0
2007-09-24 12:35:00,65.25,65.35,65.22,65.31,11800.0,43.3467,43.4132,43.3268,43.3866,11800.0
2007-09-24 12:40:00,65.3,65.3,65.22,65.22,3000.0,43.3799,43.3799,43.3268,43.3268,3000.0
2007-09-24 12:45:00,65.22,65.26,65.21,65.25,7800.0,43.3268,43.3534,43.3202,43.3467,7800.0
2007-09-24 12:50:00,65.21,65.24,65.11,65.12,18800.0,43.3202,43.3401,43.2537,43.2604,18800.0
2007-09-24 12:55:00,65.11,65.11,65.02,65.04,16800.0,43.2537,43.2537,43.1939,43.2072,16800.0
2007-09-24 13:00:00,65.05,65.05,65.01,65.01,5600.0,43.2139,43.2139,43.1873,43.1873,5600.0
2007-09-24 13:05:00,65.01,65.04,64.86,64.86,27000.0,43.1873,43.2072,43.0876,43.0876,27000.0
2007-09-24 13:10:00,64.86,64.88,64.7,64.7,55400.0,43.0876,43.1009,42.9814,42.9814,55400.0
2007-09-24 13:15:00,64.72,64.72,64.51,64.64,33800.0,42.9946,42.9946,42.8551,42.9415,33800.0
2007-09-24 13:20:00,64.63,64.63,64.33,64.39,47800.0,42.9348,42.9348,42.7356,42.7754,47800.0
2007-09-24 13:25:00,64.37,64.53,64.36,64.5,32600.0,42.7621,42.8684,42.7555,42.8485,32600.0
2007-09-24 13:30:00,64.51,64.54,64.39,64.42,61800.0,42.8551,42.8751,42.7754,42.7953,61800.0
2007-09-24 13:35:00,64.41,64.58,64.41,64.55,36200.0,42.7887,42.9016,42.7887,42.8817,36200.0
2007-09-24 13:40:00,64.55,64.76,64.51,64.72,38200.0,42.8817,43.0212,42.8551,42.9946,38200.0
2007-09-24 13:45:00,64.7,64.7,64.46,64.51,29800.0,42.9814,42.9814,42.8219,42.8551,29800.0
2007-09-24 13:50:00,64.51,64.52,64.46,64.52,13400.0,42.8551,42.8618,42.8219,42.8618,13400.0
2007-09-24 13:55:00,64.51,64.63,64.5,64.61,40400.0,42.8551,42.9348,42.8485,42.9216,40400.0
2007-09-24 14:00:00,64.61,64.66,64.49,64.49,18600.0,42.9216,42.9548,42.8418,42.8418,18600.0
2007-09-24 14:05:00,64.46,64.55,64.4,64.54,31000.0,42.8219,42.8817,42.7821,42.8751,31000.0
2007-09-24 14:10:00,64.51,64.51,64.4,64.41,33000.0,42.8551,42.8551,42.7821,42.7887,33000.0
2007-09-24 14:15:00,64.41,64.48,64.4,64.45,19600.0,42.7887,42.8352,42.7821,42.8153,19600.0
2007-09-24 14:20:00,64.45,64.45,64.35,64.37,39800.0,42.8153,42.8153,42.7488,42.7621,39800.0
2007-09-24 14:25:00,64.38,64.47,64.28,64.47,32000.0,42.7688,42.8286,42.7023,42.8286,32000.0
2007-09-24 14:30:00,64.45,64.45,64.3,64.36,30200.0,42.8153,42.8153,42.7156,42.7555,30200.0
2007-09-24 14:35:00,64.35,64.43,64.33,64.43,27800.0,42.7488,42.802,42.7356,42.802,27800.0
2007-09-24 14:40:00,64.41,64.43,64.38,64.39,12400.0,42.7887,42.802,42.7688,42.7754,12400.0
2007-09-24 14:45:00,64.4,64.45,64.36,64.4,45800.0,42.7821,42.8153,42.7555,42.7821,45800.0
2007-09-24 14:50:00,64.4,64.41,64.34,64.36,43800.0,42.7821,42.7887,42.7422,42.7555,43800.0
2007-09-24 14:55:00,64.36,64.37,64.17,64.22,53200.0,42.7555,42.7621,42.6293,42.6625,53200.0
2007-09-24 15:00:00,64.17,64.2,63.85,63.93,115800.0,42.6293,42.6492,42.4167,42.4698,115800.0
2007-09-24 15:05:00,63.93,64.27,63.93,64.14,66600.0,42.4698,42.6957,42.4698,42.6093,66600.0
2007-09-24 15:10:00,64.14,64.14,63.85,63.85,44400.0,42.6093,42.6093,42.4167,42.4167,44400.0
2007-09-24 15:15:00,63.83,64.03,63.75,63.98,44600.0,42.4034,42.5363,42.3503,42.503,44600.0
2007-09-24 15:20:00,63.98,64.08,63.97,64.03,44200.0,42.503,42.5695,42.4964,42.5363,44200.0
2007-09-24 15:25:00,64.01,64.05,63.91,64.0,46200.0,42.523,42.5495,42.4565,42.5163,46200.0
2007-09-24 15:30:00,64.04,64.19,63.98,64.02,86400.0,42.5429,42.6425,42.503,42.5296,86400.0
2007-09-24 15:35:00,64.05,64.13,63.99,64.02,55400.0,42.5495,42.6027,42.5097,42.5296,55400.0
2007-09-24 15:40:00,64.02,64.22,63.99,64.22,65400.0,42.5296,42.6625,42.5097,42.6625,65400.0
2007-09-24 15:45:00,64.2,64.35,64.2,64.27,53800.0,42.6492,42.7488,42.6492,42.6957,53800.0
2007-09-24 15:50:00,64.28,64.56,64.25,64.42,119800.0,42.7023,42.8883,42.6824,42.7953,119800.0
2007-09-24 15:55:00,64.44,64.44,64.18,64.31,133800.0,42.8086,42.8086,42.6359,42.7223,133800.0
2007-09-25 09:30:00,63.51,63.97,63.5,63.69,83600.0,42.1908,42.4964,42.1842,42.3104,83600.0
2007-09-25 09:35:00,63.6,63.67,63.2,63.46,85400.0,42.2506,42.2971,41.9849,42.1576,85400.0
2007-09-25 09:40:00,63.48,63.63,63.41,63.48,52800.0,42.1709,42.2705,42.1244,42.1709,52800.0
2007-09-25 09:45:00,63.49,64.08,63.48,63.94,98000.0,42.1775,42.5695,42.1709,42.4765,98000.0
2007-09-25 09:50:00,63.92,64.22,63.77,64.07,51000.0,42.4632,42.6625,42.3635,42.5628,51000.0
2007-09-25 09:55:00,64.03,64.15,63.9,63.9,45800.0,42.5363,42.616,42.4499,42.4499,45800.0
2007-09-25 10:00:00,63.94,63.94,63.33,63.72,76400.0,42.4765,42.4765,42.0712,42.3303,76400.0
2007-09-25 10:05:00,63.71,64.36,63.71,64.23,47800.0,42.3237,42.7555,42.3237,42.6691,47800.0
2007-09-25 10:10:00,64.24,64.44,64.04,64.31,47600.0,42.6758,42.8086,42.5429,42.7223,47600.0
2007-09-25 10:15:00,64.27,64.45,64.23,64.32,29200.0,42.6957,42.8153,42.6691,42.7289,29200.0
2007-09-25 10:20:00,64.32,64.38,64.14,64.17,26400.0,42.7289,42.7688,42.6093,42.6293,26400.0
2007-09-25 10:25:00,64.19,64.23,64.13,64.2,20600.0,42.6425,42.6691,42.6027,42.6492,20600.0
2007-09-25 10:30:00,64.21,64.26,64.16,64.25,16200.0,42.6558,42.6891,42.6226,42.6824,16200.0
2007-09-25 10:35:00,64.25,64.45,64.22,64.45,44200.0,42.6824,42.8153,42.6625,42.8153,44200.0
2007-09-25 10:40:00,64.45,64.81,64.42,64.61,55400.0,42.8153,43.0544,42.7953,42.9216,55400.0
2007-09-25 10:45:00,64.65,64.83,64.64,64.8,32800.0,42.9481,43.0677,42.9415,43.0478,32800.0
2007-09-25 10:50:00,64.77,64.79,64.61,64.66,36000.0,43.0279,43.0411,42.9216,42.9548,36000.0
2007-09-25 10:55:00,64.67,64.92,64.67,64.85,18200.0,42.9614,43.1275,42.9614,43.081,18200.0
2007-09-25 11:00:00,64.84,65.22,64.84,65.07,56000.0,43.0744,43.3268,43.0744,43.2271,56000.0
2007-09-25 11:05:00,65.07,65.37,65.05,65.3,113000.0,43.2271,43.4264,43.2139,43.3799,113000.0
2007-09-25 11:10:00,65.3,65.61,65.22,65.55,51200.0,43.3799,43.5859,43.3268,43.546,51200.0
2007-09-25 11:15:00,65.54,65.58,65.32,65.35,44200.0,43.5394,43.566,43.3932,43.4132,44200.0
2007-09-25 11:20:00,65.38,65.38,65.11,65.14,36400.0,43.4331,43.4331,43.2537,43.2737,36400.0
2007-09-25 11:25:00,65.11,65.2,65.11,65.2,12400.0,43.2537,43.3135,43.2537,43.3135,12400.0
2007-09-25 11:30:00,65.19,65.3,65.17,65.28,24400.0,43.3069,43.3799,43.2936,43.3667,24400.0
2007-09-25 11:35:00,65.29,65.39,65.19,65.21,34600.0,43.3733,43.4397,43.3069,43.3202,34600.0
2007-09-25 11:40:00,65.23,65.25,64.88,64.92,28600.0,43.3334,43.3467,43.1009,43.1275,28600.0
2007-09-25 11:45:00,64.92,65.05,64.9,64.99,17000.0,43.1275,43.2139,43.1142,43.174,17000.0
2007-09-25 11:50:00,64.99,65.07,64.92,64.96,23600.0,43.174,43.2271,43.1275,43.1541,23600.0
2007-09-25 11:55:00,64.96,65.28,64.86,65.27,36200.0,43.1541,43.3667,43.0876,43.36,36200.0
2007-09-25 12:00:00,65.24,65.24,65.12,65.16,14000.0,43.3401,43.3401,43.2604,43.2869,14000.0
2007-09-25 12:05:00,65.16,65.46,65.16,65.36,19200.0,43.2869,43.4862,43.2869,43.4198,19200.0
2007-09-25 12:10:00,65.38,65.39,65.21,65.28,22400.0,43.4331,43.4397,43.3202,43.3667,22400.0
2007-09-25 12:15:00,65.28,65.35,65.19,65.21,22800.0,43.3667,43.4132,43.3069,43.3202,22800.0
2007-09-25 12:20:00,65.18,65.22,65.05,65.19,21000.0,43.3002,43.3268,43.2139,43.3069,21000.0
2007-09-25 12:25:00,65.19,65.48,65.19,65.43,21400.0,43.3069,43.4995,43.3069,43.4663,21400.0
2007-09-25 12:30:00,65.43,65.54,65.43,65.45,25000.0,43.4663,43.5394,43.4663,43.4796,25000.0
2007-09-25 12:35:00,65.42,65.5,65.33,65.33,14000.0,43.4597,43.5128,43.3999,43.3999,14000.0
2007-09-25 12:40:00,65.33,65.58,65.33,65.54,29200.0,43.3999,43.566,43.3999,43.5394,29200.0
2007-09-25 12:45:00,65.56,65.85,65.55,65.78,37800.0,43.5527,43.7453,43.546,43.6988,37800.0
2007-09-25 12:50:00,65.78,65.86,65.75,65.86,50200.0,43.6988,43.752,43.6789,43.752,50200.0
2007-09-25 12:55:00,65.86,66.04,65.78,65.94,55200.0,43.752,43.8715,43.6988,43.8051,55200.0
2007-09-25 13:00:00,65.93,66.33,65.89,66.24,80600.0,43.7985,44.0642,43.7719,44.0044,80600.0
2007-09-25 13:05:00,66.24,66.49,66.2,66.48,47000.0,44.0044,44.1705,43.9778,44.1638,47000.0
2007-09-25 13:10:00,66.47,66.5,66.35,66.45,49000.0,44.1572,44.1771,44.0775,44.1439,49000.0
2007-09-25 13:15:00,66.43,66.74,66.32,66.73,79200.0,44.1306,44.3366,44.0575,44.3299,79200.0
2007-09-25 13:20:00,66.69,66.92,66.65,66.9,93400.0,44.3033,44.4561,44.2768,44.4429,93400.0
2007-09-25 13:25:00,66.88,67.19,66.81,66.91,67600.0,44.4296,44.6355,44.3831,44.4495,67600.0
2007-09-25 13:30:00,66.96,67.12,66.92,66.97,47600.0,44.4827,44.589,44.4561,44.4894,47600.0
2007-09-25 13:35:00,66.92,66.98,66.78,66.78,46000.0,44.4561,44.496,44.3631,44.3631,46000.0
2007-09-25 13:40:00,66.73,66.79,66.46,66.46,62200.0,44.3299,44.3698,44.1506,44.1506,62200.0
2007-09-25 13:45:00,66.51,66.77,66.48,66.7,46800.0,44.1838,44.3565,44.1638,44.31,46800.0
2007-09-25 13:50:00,66.7,66.71,66.57,66.61,22400.0,44.31,44.3166,44.2236,44.2502,22400.0
2007-09-25 13:55:00,66.63,67.0,66.61,66.92,51600.0,44.2635,44.5093,44.2502,44.4561,51600.0
2007-09-25 14:00:00,66.91,66.96,66.73,66.79,44200.0,44.4495,44.4827,44.3299,44.3698,44200.0
2007-09-25 14:05:00,66.9,67.02,66.76,66.88,55200.0,44.4429,44.5226,44.3498,44.4296,55200.0
2007-09-25 14:10:00,66.92,67.16,66.89,67.11,53600.0,44.4561,44.6156,44.4362,44.5824,53600.0
2007-09-25 14:15:00,67.15,67.15,67.0,67.06,38800.0,44.6089,44.6089,44.5093,44.5491,38800.0
2007-09-25 14:20:00,67.06,67.08,66.91,66.97,46800.0,44.5491,44.5624,44.4495,44.4894,46800.0
2007-09-25 14:25:00,66.99,67.25,66.92,67.19,58000.0,44.5026,44.6754,44.4561,44.6355,58000.0
2007-09-25 14:30:00,67.17,67.25,66.88,67.06,84000.0,44.6222,44.6754,44.4296,44.5491,84000.0
2007-09-25 14:35:00,67.04,67.06,66.95,67.02,26000.0,44.5359,44.5491,44.4761,44.5226,26000.0
2007-09-25 14:40:00,67.02,67.11,66.93,67.11,16000.0,44.5226,44.5824,44.4628,44.5824,16000.0
2007-09-25 14:45:00,67.07,67.2,67.04,67.11,27600.0,44.5558,44.6421,44.5359,44.5824,27600.0
2007-09-25 14:50:00,67.1,67.17,67.06,67.07,20600.0,44.5757,44.6222,44.5491,44.5558,20600.0
2007-09-25 14:55:00,67.08,67.14,66.98,67.12,35600.0,44.5624,44.6023,44.496,44.589,35600.0
2007-09-25 15:00:00,67.13,67.38,67.13,67.33,60000.0,44.5956,44.7617,44.5956,44.7285,60000.0
2007-09-25 15:05:00,67.3,67.35,67.07,67.07,33000.0,44.7086,44.7418,44.5558,44.5558,33000.0
2007-09-25 15:10:00,67.08,67.13,66.97,67.0,36800.0,44.5624,44.5956,44.4894,44.5093,36800.0
2007-09-25 15:15:00,67.03,67.1,67.0,67.1,42000.0,44.5292,44.5757,44.5093,44.5757,42000.0
2007-09-25 15:20:00,67.1,67.1,67.01,67.01,37800.0,44.5757,44.5757,44.5159,44.5159,37800.0
2007-09-25 15:25:00,67.0,67.04,66.93,66.97,39000.0,44.5093,44.5359,44.4628,44.4894,39000.0
2007-09-25 15:30:00,66.97,66.97,66.81,66.85,46400.0,44.4894,44.4894,44.3831,44.4096,46400.0
2007-09-25 15:35:00,66.83,66.89,66.75,66.8,45800.0,44.3963,44.4362,44.3432,44.3764,45800.0
2007-09-25 15:40:00,66.8,66.86,66.69,66.72,62400.0,44.3764,44.4163,44.3033,44.3233,62400.0
2007-09-25 15:45:00,66.73,66.76,66.72,66.73,45000.0,44.3299,44.3498,44.3233,44.3299,45000.0
2007-09-25 15:50:00,66.75,66.93,66.73,66.93,87600.0,44.3432,44.4628,44.3299,44.4628,87600.0
2007-09-25 15:55:00,66.94,67.08,66.91,66.97,81600.0,44.4694,44.5624,44.4495,44.4894,81600.0
2007-09-26 09:30:00,66.97,66.97,66.8,66.8,600.0,44.4894,44.4894,44.3764,44.3764,600.0
2007-09-26 09:35:00,66.9,67.32,66.6,67.1,132400.0,44.4429,44.7219,44.2436,44.5757,132400.0
2007-09-26 09:40:00,67.11,67.53,66.96,67.51,104200.0,44.5824,44.8614,44.4827,44.8481,104200.0
2007-09-26 09:45:00,67.47,67.47,66.92,67.03,34200.0,44.8215,44.8215,44.4561,44.5292,34200.0
2007-09-26 09:50:00,66.92,66.92,66.02,66.06,101000.0,44.4561,44.4561,43.8583,43.8848,101000.0
2007-09-26 09:55:00,66.06,66.29,66.05,66.18,61200.0,43.8848,44.0376,43.8782,43.9645,61200.0
2007-09-26 10:00:00,66.17,66.36,66.03,66.13,56400.0,43.9579,44.0841,43.8649,43.9313,56400.0
2007-09-26 10:05:00,66.12,66.16,65.63,65.76,57000.0,43.9247,43.9513,43.5992,43.6855,57000.0
2007-09-26 10:10:00,65.76,65.89,65.64,65.65,35600.0,43.6855,43.7719,43.6058,43.6125,35600.0
2007-09-26 10:15:00,65.64,65.66,65.42,65.64,58200.0,43.6058,43.6191,43.4597,43.6058,58200.0
2007-09-26 10:20:00,65.63,65.8,65.59,65.78,21000.0,43.5992,43.7121,43.5726,43.6988,21000.0
2007-09-26 10:25:00,65.77,65.77,65.57,65.64,21600.0,43.6922,43.6922,43.5593,43.6058,21600.0
2007-09-26 10:30:00,65.64,65.64,65.5,65.51,33600.0,43.6058,43.6058,43.5128,43.5194,33600.0
2007-09-26 10:35:00,65.5,65.54,65.25,65.3,36800.0,43.5128,43.5394,43.3467,43.3799,36800.0
2007-09-26 10:40:00,65.3,65.44,65.11,65.44,33400.0,43.3799,43.4729,43.2537,43.4729,33400.0
2007-09-26 10:45:00,65.42,65.68,65.36,65.53,50000.0,43.4597,43.6324,43.4198,43.5327,50000.0
2007-09-26 10:50:00,65.53,65.72,65.51,65.65,27600.0,43.5327,43.659,43.5194,43.6125,27600.0
2007-09-26 10:55:00,65.67,65.75,65.61,65.69,33000.0,43.6257,43.6789,43.5859,43.639,33000.0
2007-09-26 11:00:00,65.7,65.96,65.67,65.96,26200.0,43.6457,43.8184,43.6257,43.8184,26200.0
2007-09-26 11:05:00,65.94,66.44,65.93,66.14,75600.0,43.8051,44.1373,43.7985,43.938,75600.0
2007-09-26 11:10:00,66.18,66.22,66.09,66.22,21800.0,43.9645,43.9911,43.9048,43.9911,21800.0
2007-09-26 11:15:00,66.22,66.31,66.11,66.11,38600.0,43.9911,44.0509,43.918,43.918,38600.0
2007-09-26 11:20:00,66.11,66.14,65.97,66.0,33400.0,43.918,43.938,43.825,43.845,33400.0
2007-09-26 11:25:00,65.98,66.1,65.86,66.1,31000.0,43.8317,43.9114,43.752,43.9114,31000.0
2007-09-26 11:30:00,66.07,66.08,65.96,66.05,17000.0,43.8915,43.8981,43.8184,43.8782,17000.0
2007-09-26 11:35:00,66.03,66.11,65.98,65.99,16600.0,43.8649,43.918,43.8317,43.8383,16600.0
2007-09-26 11:40:00,65.98,66.04,65.91,65.91,29400.0,43.8317,43.8715,43.7852,43.7852,29400.0
2007-09-26 11:45:00,65.92,66.01,65.74,65.83,43000.0,43.7918,43.8516,43.6722,43.732,43000.0
2007-09-26 11:50:00,65.85,65.85,65.55,65.56,39200.0,43.7453,43.7453,43.546,43.5527,39200.0
2007-09-26 11:55:00,65.56,65.6,65.34,65.37,60800.0,43.5527,43.5792,43.4065,43.4264,60800.0
2007-09-26 12:00:00,65.38,65.5,65.36,65.4,30800.0,43.4331,43.5128,43.4198,43.4464,30800.0
2007-09-26 12:05:00,65.43,65.5,65.36,65.48,53400.0,43.4663,43.5128,43.4198,43.4995,53400.0
2007-09-26 12:10:00,65.46,65.61,65.46,65.59,26400.0,43.4862,43.5859,43.4862,43.5726,26400.0
2007-09-26 12:15:00,65.6,65.65,65.5,65.51,25600.0,43.5792,43.6125,43.5128,43.5194,25600.0
2007-09-26 12:20:00,65.52,65.52,65.46,65.5,19200.0,43.5261,43.5261,43.4862,43.5128,19200.0
2007-09-26 12:25:00,65.5,65.5,65.36,65.36,29800.0,43.5128,43.5128,43.4198,43.4198,29800.0
2007-09-26 12:30:00,65.36,65.36,64.89,65.0,99600.0,43.4198,43.4198,43.1076,43.1806,99600.0
2007-09-26 12:35:00,65.01,65.2,65.0,65.19,27400.0,43.1873,43.3135,43.1806,43.3069,27400.0
2007-09-26 12:40:00,65.19,65.24,65.0,65.0,33600.0,43.3069,43.3401,43.1806,43.1806,33600.0
2007-09-26 12:45:00,65.0,65.15,64.95,65.11,36200.0,43.1806,43.2803,43.1474,43.2537,36200.0
2007-09-26 12:50:00,65.11,65.25,65.01,65.11,57200.0,43.2537,43.3467,43.1873,43.2537,57200.0
2007-09-26 12:55:00,65.13,65.21,65.11,65.14,21200.0,43.267,43.3202,43.2537,43.2737,21200.0
2007-09-26 13:00:00,65.14,65.25,65.14,65.25,13200.0,43.2737,43.3467,43.2737,43.3467,13200.0
2007-09-26 13:05:00,65.23,65.42,65.23,65.38,33200.0,43.3334,43.4597,43.3334,43.4331,33200.0
2007-09-26 13:10:00,65.39,65.42,65.31,65.34,16200.0,43.4397,43.4597,43.3866,43.4065,16200.0
2007-09-26 13:15:00,65.32,65.33,65.08,65.17,24200.0,43.3932,43.3999,43.2338,43.2936,24200.0
2007-09-26 13:20:00,65.17,65.19,65.03,65.06,29400.0,43.2936,43.3069,43.2006,43.2205,29400.0
2007-09-26 13:25:00,65.06,65.22,65.05,65.22,37400.0,43.2205,43.3268,43.2139,43.3268,37400.0
2007-09-26 13:30:00,65.23,65.29,64.92,65.04,39400.0,43.3334,43.3733,43.1275,43.2072,39400.0
2007-09-26 13:35:00,65.04,65.07,64.85,65.0,39800.0,43.2072,43.2271,43.081,43.1806,39800.0
2007-09-26 13:40:00,64.97,64.97,64.61,64.67,62400.0,43.1607,43.1607,42.9216,42.9614,62400.0
2007-09-26 13:45:00,64.61,64.65,64.51,64.6,44000.0,42.9216,42.9481,42.8551,42.9149,44000.0
2007-09-26 13:50:00,64.61,64.73,64.55,64.67,51000.0,42.9216,43.0013,42.8817,42.9614,51000.0
2007-09-26 13:55:00,64.61,64.69,64.56,64.61,42400.0,42.9216,42.9747,42.8883,42.9216,42400.0
2007-09-26 14:00:00,64.61,64.75,64.58,64.6,30800.0,42.9216,43.0146,42.9016,42.9149,30800.0
2007-09-26 14:05:00,64.65,64.78,64.61,64.73,33200.0,42.9481,43.0345,42.9216,43.0013,33200.0
2007-09-26 14:10:00,64.7,64.73,64.57,64.63,33200.0,42.9814,43.0013,42.895,42.9348,33200.0
2007-09-26 14:15:00,64.63,65.08,64.63,65.08,67000.0,42.9348,43.2338,42.9348,43.2338,67000.0
2007-09-26 14:20:00,65.03,65.31,65.03,65.25,69000.0,43.2006,43.3866,43.2006,43.3467,69000.0
2007-09-26 14:25:00,65.25,65.28,65.2,65.25,52200.0,43.3467,43.3667,43.3135,43.3467,52200.0
2007-09-26 14:30:00,65.23,65.44,65.23,65.35,45400.0,43.3334,43.4729,43.3334,43.4132,45400.0
2007-09-26 14:35:00,65.36,65.5,65.36,65.46,26400.0,43.4198,43.5128,43.4198,43.4862,26400.0
2007-09-26 14:40:00,65.46,65.48,65.3,65.36,34000.0,43.4862,43.4995,43.3799,43.4198,34000.0
2007-09-26 14:45:00,65.38,65.38,65.3,65.36,17800.0,43.4331,43.4331,43.3799,43.4198,17800.0
2007-09-26 14:50:00,65.37,65.61,65.36,65.39,58400.0,43.4264,43.5859,43.4198,43.4397,58400.0
2007-09-26 14:55:00,65.39,65.52,65.36,65.36,26800.0,43.4397,43.5261,43.4198,43.4198,26800.0
2007-09-26 15:00:00,65.36,65.45,65.34,65.41,22400.0,43.4198,43.4796,43.4065,43.453,22400.0
2007-09-26 15:05:00,65.41,65.71,65.32,65.66,44600.0,43.453,43.6523,43.3932,43.6191,44600.0
2007-09-26 15:10:00,65.69,65.83,65.66,65.82,62400.0,43.639,43.732,43.6191,43.7254,62400.0
2007-09-26 15:15:00,65.84,65.89,65.7,65.75,73800.0,43.7387,43.7719,43.6457,43.6789,73800.0
2007-09-26 15:20:00,65.78,65.86,65.74,65.78,45600.0,43.6988,43.752,43.6722,43.6988,45600.0
2007-09-26 15:25:00,65.78,66.08,65.77,66.08,35600.0,43.6988,43.8981,43.6922,43.8981,35600.0
2007-09-26 15:30:00,66.07,66.14,65.84,65.93,55000.0,43.8915,43.938,43.7387,43.7985,55000.0
2007-09-26 15:35:00,65.92,65.99,65.86,65.97,51000.0,43.7918,43.8383,43.752,43.825,51000.0
2007-09-26 15:40:00,65.92,66.02,65.69,65.69,49000.0,43.7918,43.8583,43.639,43.639,49000.0
2007-09-26 15:45:00,65.68,65.69,65.61,65.67,34400.0,43.6324,43.639,43.5859,43.6257,34400.0
2007-09-26 15:50:00,65.68,65.79,65.61,65.63,36600.0,43.6324,43.7055,43.5859,43.5992,36600.0
2007-09-26 15:55:00,65.61,65.67,65.53,65.64,53600.0,43.5859,43.6257,43.5327,43.6058,53600.0
2007-09-27 09:30:00,65.63,66.32,65.63,66.32,24000.0,43.5992,44.0575,43.5992,44.0575,24000.0
2007-09-27 09:35:00,66.35,66.4,65.8,66.11,37000.0,44.0775,44.1107,43.7121,43.918,37000.0
2007-09-27 09:40:00,66.09,66.09,65.8,65.88,23800.0,43.9048,43.9048,43.7121,43.7652,23800.0
2007-09-27 09:45:00,65.89,66.05,65.65,65.95,23600.0,43.7719,43.8782,43.6125,43.8117,23600.0
2007-09-27 09:50:00,65.97,66.1,65.82,66.1,30800.0,43.825,43.9114,43.7254,43.9114,30800.0
2007-09-27 09:55:00,66.01,66.29,66.01,66.19,47000.0,43.8516,44.0376,43.8516,43.9712,47000.0
2007-09-27 10:00:00,66.23,66.61,66.01,66.32,76200.0,43.9978,44.2502,43.8516,44.0575,76200.0
2007-09-27 10:05:00,66.32,66.32,65.6,65.75,51400.0,44.0575,44.0575,43.5792,43.6789,51400.0
2007-09-27 10:10:00,65.74,65.78,65.67,65.67,15200.0,43.6722,43.6988,43.6257,43.6257,15200.0
2007-09-27 10:15:00,65.67,65.82,65.67,65.76,13000.0,43.6257,43.7254,43.6257,43.6855,13000.0
2007-09-27 10:20:00,65.78,66.02,65.78,66.02,20000.0,43.6988,43.8583,43.6988,43.8583,20000.0
2007-09-27 10:25:00,66.02,66.38,66.01,66.31,36200.0,43.8583,44.0974,43.8516,44.0509,36200.0
2007-09-27 10:30:00,66.35,66.41,66.29,66.35,10600.0,44.0775,44.1173,44.0376,44.0775,10600.0
2007-09-27 10:35:00,66.36,66.55,66.36,66.5,27800.0,44.0841,44.2103,44.0841,44.1771,27800.0
2007-09-27 10:40:00,66.5,66.74,66.5,66.67,28000.0,44.1771,44.3366,44.1771,44.2901,28000.0
2007-09-27 10:45:00,66.65,66.82,66.39,66.5,35200.0,44.2768,44.3897,44.104,44.1771,35200.0
2007-09-27 10:50:00,66.49,66.83,66.42,66.78,29600.0,44.1705,44.3963,44.124,44.3631,29600.0
2007-09-27 10:55:00,66.78,67.11,66.76,67.04,55200.0,44.3631,44.5824,44.3498,44.5359,55200.0
2007-09-27 11:00:00,67.08,67.25,66.81,66.81,31200.0,44.5624,44.6754,44.3831,44.3831,31200.0
2007-09-27 11:05:00,66.81,66.97,66.7,66.97,27200.0,44.3831,44.4894,44.31,44.4894,27200.0
2007-09-27 11:10:00,66.94,67.05,66.94,66.99,16800.0,44.4694,44.5425,44.4694,44.5026,16800.0
2007-09-27 11:15:00,66.99,67.09,66.86,66.86,15200.0,44.5026,44.5691,44.4163,44.4163,15200.0
2007-09-27 11:20:00,66.83,66.9,66.66,66.75,22600.0,44.3963,44.4429,44.2834,44.3432,22600.0
2007-09-27 11:25:00,66.73,66.78,66.58,66.75,26400.0,44.3299,44.3631,44.2303,44.3432,26400.0
2007-09-27 11:30:00,66.75,66.88,66.73,66.83,18000.0,44.3432,44.4296,44.3299,44.3963,18000.0
2007-09-27 11:35:00,66.83,66.96,66.83,66.96,15600.0,44.3963,44.4827,44.3963,44.4827,15600.0
2007-09-27 11:40:00,66.97,67.06,66.87,66.87,19000.0,44.4894,44.5491,44.4229,44.4229,19000.0
2007-09-27 11:45:00,66.91,66.95,66.86,66.88,8200.0,44.4495,44.4761,44.4163,44.4296,8200.0
2007-09-27 11:50:00,66.86,67.0,66.75,66.86,14400.0,44.4163,44.5093,44.3432,44.4163,14400.0
2007-09-27 11:55:00,66.82,66.86,66.64,66.79,10200.0,44.3897,44.4163,44.2701,44.3698,10200.0
2007-09-27 12:00:00,66.82,67.11,66.78,67.05,18400.0,44.3897,44.5824,44.3631,44.5425,18400.0
2007-09-27 12:05:00,67.05,67.05,66.83,66.88,16600.0,44.5425,44.5425,44.3963,44.4296,16600.0
2007-09-27 12:10:00,66.9,67.01,66.87,66.96,6400.0,44.4429,44.5159,44.4229,44.4827,6400.0
2007-09-27 12:15:00,66.97,67.02,66.94,67.0,4200.0,44.4894,44.5226,44.4694,44.5093,4200.0
2007-09-27 12:20:00,67.01,67.07,66.98,67.01,11400.0,44.5159,44.5558,44.496,44.5159,11400.0
2007-09-27 12:25:00,67.05,67.05,66.96,67.01,10000.0,44.5425,44.5425,44.4827,44.5159,10000.0
2007-09-27 12:30:00,67.01,67.08,66.87,66.87,15600.0,44.5159,44.5624,44.4229,44.4229,15600.0
2007-09-27 12:35:00,66.87,66.96,66.83,66.94,11800.0,44.4229,44.4827,44.3963,44.4694,11800.0
2007-09-27 12:40:00,66.9,66.9,66.81,66.86,11200.0,44.4429,44.4429,44.3831,44.4163,11200.0
2007-09-27 12:45:00,66.85,66.88,66.8,66.81,7200.0,44.4096,44.4296,44.3764,44.3831,7200.0
2007-09-27 12:50:00,66.8,66.83,66.7,66.7,23800.0,44.3764,44.3963,44.31,44.31,23800.0
2007-09-27 12:55:00,66.7,66.73,66.65,66.71,11400.0,44.31,44.3299,44.2768,44.3166,11400.0
2007-09-27 13:00:00,66.7,66.76,66.58,66.71,33600.0,44.31,44.3498,44.2303,44.3166,33600.0
2007-09-27 13:05:00,66.69,66.7,66.36,66.48,52000.0,44.3033,44.31,44.0841,44.1638,52000.0
2007-09-27 13:10:00,66.46,66.48,66.21,66.21,64400.0,44.1506,44.1638,43.9845,43.9845,64400.0
2007-09-27 13:15:00,66.23,66.23,65.55,65.6,136400.0,43.9978,43.9978,43.546,43.5792,136400.0
2007-09-27 13:20:00,65.6,65.6,65.1,65.16,162200.0,43.5792,43.5792,43.2471,43.2869,162200.0
2007-09-27 13:25:00,65.11,65.51,65.01,65.43,87200.0,43.2537,43.5194,43.1873,43.4663,87200.0
2007-09-27 13:30:00,65.4,65.47,65.26,65.46,29200.0,43.4464,43.4929,43.3534,43.4862,29200.0
2007-09-27 13:35:00,65.44,65.44,65.26,65.27,32800.0,43.4729,43.4729,43.3534,43.36,32800.0
2007-09-27 13:40:00,65.32,65.6,65.32,65.58,39400.0,43.3932,43.5792,43.3932,43.566,39400.0
2007-09-27 13:45:00,65.6,65.64,65.42,65.44,45200.0,43.5792,43.6058,43.4597,43.4729,45200.0
2007-09-27 13:50:00,65.48,65.48,65.35,65.45,33400.0,43.4995,43.4995,43.4132,43.4796,33400.0
2007-09-27 13:55:00,65.46,65.52,65.29,65.29,33200.0,43.4862,43.5261,43.3733,43.3733,33200.0
2007-09-27 14:00:00,65.26,65.46,65.25,65.41,25000.0,43.3534,43.4862,43.3467,43.453,25000.0
2007-09-27 14:05:00,65.41,65.52,65.41,65.42,38600.0,43.453,43.5261,43.453,43.4597,38600.0
2007-09-27 14:10:00,65.42,65.47,65.33,65.38,47800.0,43.4597,43.4929,43.3999,43.4331,47800.0
2007-09-27 14:15:00,65.35,65.48,65.35,65.38,21000.0,43.4132,43.4995,43.4132,43.4331,21000.0
2007-09-27 14:20:00,65.37,66.75,65.36,65.39,28400.0,43.4264,44.3432,43.4198,43.4397,28400.0
2007-09-27 14:25:00,65.4,65.47,65.38,65.38,51400.0,43.4464,43.4929,43.4331,43.4331,51400.0
2007-09-27 14:30:00,65.41,65.41,65.28,65.36,19000.0,43.453,43.453,43.3667,43.4198,19000.0
2007-09-27 14:35:00,65.32,65.35,65.2,65.26,17200.0,43.3932,43.4132,43.3135,43.3534,17200.0
2007-09-27 14:40:00,65.26,65.33,65.2,65.3,42800.0,43.3534,43.3999,43.3135,43.3799,42800.0
2007-09-27 14:45:00,65.29,65.39,65.29,65.36,40600.0,43.3733,43.4397,43.3733,43.4198,40600.0
2007-09-27 14:50:00,65.36,65.47,65.33,65.33,23800.0,43.4198,43.4929,43.3999,43.3999,23800.0
2007-09-27 14:55:00,65.4,65.41,65.35,65.39,28000.0,43.4464,43.453,43.4132,43.4397,28000.0
2007-09-27 15:00:00,65.42,65.42,65.36,65.4,29400.0,43.4597,43.4597,43.4198,43.4464,29400.0
2007-09-27 15:05:00,65.36,65.4,65.33,65.33,43600.0,43.4198,43.4464,43.3999,43.3999,43600.0
2007-09-27 15:10:00,65.3,65.39,65.22,65.35,42200.0,43.3799,43.4397,43.3268,43.4132,42200.0
2007-09-27 15:15:00,65.35,65.38,65.31,65.35,27200.0,43.4132,43.4331,43.3866,43.4132,27200.0
2007-09-27 15:20:00,65.35,65.44,65.32,65.44,26400.0,43.4132,43.4729,43.3932,43.4729,26400.0
2007-09-27 15:25:00,65.42,65.44,65.32,65.41,41600.0,43.4597,43.4729,43.3932,43.453,41600.0
2007-09-27 15:30:00,65.42,65.48,65.33,65.48,40400.0,43.4597,43.4995,43.3999,43.4995,40400.0
2007-09-27 15:35:00,65.47,65.52,65.46,65.5,27200.0,43.4929,43.5261,43.4862,43.5128,27200.0
2007-09-27 15:40:00,65.5,65.52,65.47,65.5,42600.0,43.5128,43.5261,43.4929,43.5128,42600.0
2007-09-27 15:45:00,65.52,65.54,65.42,65.51,62400.0,43.5261,43.5394,43.4597,43.5194,62400.0
2007-09-27 15:50:00,65.49,65.51,65.36,65.38,35000.0,43.5062,43.5194,43.4198,43.4331,35000.0
2007-09-27 15:55:00,65.38,65.43,65.34,65.36,80000.0,43.4331,43.4663,43.4065,43.4198,80000.0
2007-09-28 09:30:00,65.06,65.13,65.02,65.06,49200.0,43.2205,43.267,43.1939,43.2205,49200.0
2007-09-28 09:35:00,65.08,65.13,64.7,64.74,73000.0,43.2338,43.267,42.9814,43.0079,73000.0
2007-09-28 09:40:00,64.73,64.92,64.72,64.92,59600.0,43.0013,43.1275,42.9946,43.1275,59600.0
2007-09-28 09:45:00,64.92,65.03,64.86,64.94,68400.0,43.1275,43.2006,43.0876,43.1408,68400.0
2007-09-28 09:50:00,64.92,64.98,64.78,64.95,53800.0,43.1275,43.1674,43.0345,43.1474,53800.0
2007-09-28 09:55:00,64.95,64.98,64.7,64.71,40000.0,43.1474,43.1674,42.9814,42.988,40000.0
2007-09-28 10:00:00,64.73,64.95,64.71,64.89,81000.0,43.0013,43.1474,42.988,43.1076,81000.0
2007-09-28 10:05:00,64.89,64.97,64.8,64.9,97400.0,43.1076,43.1607,43.0478,43.1142,97400.0
2007-09-28 10:10:00,64.9,64.96,64.83,64.88,31600.0,43.1142,43.1541,43.0677,43.1009,31600.0
2007-09-28 10:15:00,64.89,64.89,64.68,64.8,39200.0,43.1076,43.1076,42.9681,43.0478,39200.0
2007-09-28 10:20:00,64.8,64.85,64.75,64.76,15400.0,43.0478,43.081,43.0146,43.0212,15400.0
2007-09-28 10:25:00,64.73,64.77,64.07,64.07,67000.0,43.0013,43.0279,42.5628,42.5628,67000.0
2007-09-28 10:30:00,64.07,64.12,63.8,63.9,105400.0,42.5628,42.596,42.3835,42.4499,105400.0
2007-09-28 10:35:00,63.94,64.38,63.94,64.25,69000.0,42.4765,42.7688,42.4765,42.6824,69000.0
2007-09-28 10:40:00,64.25,64.25,64.08,64.11,36000.0,42.6824,42.6824,42.5695,42.5894,36000.0
2007-09-28 10:45:00,64.15,64.15,63.95,64.11,28800.0,42.616,42.616,42.4831,42.5894,28800.0
2007-09-28 10:50:00,64.1,64.16,64.08,64.16,26400.0,42.5828,42.6226,42.5695,42.6226,26400.0
2007-09-28 10:55:00,64.21,64.3,64.14,64.23,26200.0,42.6558,42.7156,42.6093,42.6691,26200.0
2007-09-28 11:00:00,64.22,64.27,64.2,64.2,36400.0,42.6625,42.6957,42.6492,42.6492,36400.0
2007-09-28 11:05:00,64.23,64.33,64.13,64.19,30200.0,42.6691,42.7356,42.6027,42.6425,30200.0
2007-09-28 11:10:00,64.14,64.23,64.11,64.14,28000.0,42.6093,42.6691,42.5894,42.6093,28000.0
2007-09-28 11:15:00,64.16,64.16,64.0,64.08,29000.0,42.6226,42.6226,42.5163,42.5695,29000.0
2007-09-28 11:20:00,64.08,64.27,64.05,64.14,89400.0,42.5695,42.6957,42.5495,42.6093,89400.0
2007-09-28 11:25:00,64.14,64.26,63.9,64.09,51200.0,42.6093,42.6891,42.4499,42.5761,51200.0
2007-09-28 11:30:00,64.08,64.22,63.91,63.99,63000.0,42.5695,42.6625,42.4565,42.5097,63000.0
2007-09-28 11:35:00,63.98,64.14,63.92,63.96,31400.0,42.503,42.6093,42.4632,42.4898,31400.0
2007-09-28 11:40:00,63.96,64.13,63.92,64.13,24800.0,42.4898,42.6027,42.4632,42.6027,24800.0
2007-09-28 11:45:00,64.07,64.28,64.07,64.16,37200.0,42.5628,42.7023,42.5628,42.6226,37200.0
2007-09-28 11:50:00,64.21,64.33,64.15,64.28,47600.0,42.6558,42.7356,42.616,42.7023,47600.0
2007-09-28 11:55:00,64.29,64.49,64.29,64.44,33400.0,42.709,42.8418,42.709,42.8086,33400.0
2007-09-28 12:00:00,64.47,64.75,64.45,64.7,41600.0,42.8286,43.0146,42.8153,42.9814,41600.0
2007-09-28 12:05:00,64.73,64.73,64.5,64.58,53200.0,43.0013,43.0013,42.8485,42.9016,53200.0
2007-09-28 12:10:00,64.58,64.64,64.48,64.55,33000.0,42.9016,42.9415,42.8352,42.8817,33000.0
2007-09-28 12:15:00,64.55,64.63,64.4,64.42,31200.0,42.8817,42.9348,42.7821,42.7953,31200.0
2007-09-28 12:20:00,64.46,64.51,64.23,64.46,30800.0,42.8219,42.8551,42.6691,42.8219,30800.0
2007-09-28 12:25:00,64.46,64.55,64.33,64.4,21800.0,42.8219,42.8817,42.7356,42.7821,21800.0
2007-09-28 12:30:00,64.36,64.58,64.36,64.43,23200.0,42.7555,42.9016,42.7555,42.802,23200.0
2007-09-28 12:35:00,64.44,64.55,64.39,64.51,12200.0,42.8086,42.8817,42.7754,42.8551,12200.0
2007-09-28 12:40:00,64.51,64.51,64.38,64.38,25400.0,42.8551,42.8551,42.7688,42.7688,25400.0
2007-09-28 12:45:00,64.37,64.38,64.22,64.27,14600.0,42.7621,42.7688,42.6625,42.6957,14600.0
2007-09-28 12:50:00,64.27,64.46,64.27,64.42,13000.0,42.6957,42.8219,42.6957,42.7953,13000.0
2007-09-28 12:55:00,64.43,64.48,64.37,64.4,41000.0,42.802,42.8352,42.7621,42.7821,41000.0
2007-09-28 13:00:00,64.39,64.46,64.39,64.46,21600.0,42.7754,42.8219,42.7754,42.8219,21600.0
2007-09-28 13:05:00,64.46,64.48,64.29,64.35,30400.0,42.8219,42.8352,42.709,42.7488,30400.0
2007-09-28 13:10:00,64.37,64.38,64.11,64.2,35800.0,42.7621,42.7688,42.5894,42.6492,35800.0
2007-09-28 13:15:00,64.2,64.5,64.2,64.4,75800.0,42.6492,42.8485,42.6492,42.7821,75800.0
2007-09-28 13:20:00,64.36,64.63,64.36,64.61,70200.0,42.7555,42.9348,42.7555,42.9216,70200.0
2007-09-28 13:25:00,64.61,64.72,64.57,64.6,32800.0,42.9216,42.9946,42.895,42.9149,32800.0
2007-09-28 13:30:00,64.58,64.68,64.58,64.62,20400.0,42.9016,42.9681,42.9016,42.9282,20400.0
2007-09-28 13:35:00,64.62,64.75,64.61,64.67,25600.0,42.9282,43.0146,42.9216,42.9614,25600.0
2007-09-28 13:40:00,64.67,64.67,64.46,64.54,28600.0,42.9614,42.9614,42.8219,42.8751,28600.0
2007-09-28 13:45:00,64.54,64.58,64.36,64.41,20000.0,42.8751,42.9016,42.7555,42.7887,20000.0
2007-09-28 13:50:00,64.36,64.52,64.33,64.45,15000.0,42.7555,42.8618,42.7356,42.8153,15000.0
2007-09-28 13:55:00,64.44,64.52,64.42,64.45,9000.0,42.8086,42.8618,42.7953,42.8153,9000.0
2007-09-28 14:00:00,64.47,64.55,64.44,64.45,23600.0,42.8286,42.8817,42.8086,42.8153,23600.0
2007-09-28 14:05:00,64.44,64.45,64.4,64.42,8400.0,42.8086,42.8153,42.7821,42.7953,8400.0
2007-09-28 14:10:00,64.43,64.43,64.25,64.32,17000.0,42.802,42.802,42.6824,42.7289,17000.0
2007-09-28 14:15:00,64.31,64.35,64.15,64.15,18000.0,42.7223,42.7488,42.616,42.616,18000.0
2007-09-28 14:20:00,64.15,64.31,64.14,64.24,11000.0,42.616,42.7223,42.6093,42.6758,11000.0
2007-09-28 14:25:00,64.21,64.23,64.06,64.06,18200.0,42.6558,42.6691,42.5562,42.5562,18200.0
2007-09-28 14:30:00,64.08,64.09,63.91,64.03,25400.0,42.5695,42.5761,42.4565,42.5363,25400.0
2007-09-28 14:35:00,64.03,64.14,64.01,64.04,18600.0,42.5363,42.6093,42.523,42.5429,18600.0
2007-09-28 14:40:00,64.04,64.19,64.01,64.19,22400.0,42.5429,42.6425,42.523,42.6425,22400.0
2007-09-28 14:45:00,64.16,64.18,64.01,64.01,17200.0,42.6226,42.6359,42.523,42.523,17200.0
2007-09-28 14:50:00,64.01,64.07,63.95,63.95,19600.0,42.523,42.5628,42.4831,42.4831,19600.0
2007-09-28 14:55:00,63.95,63.99,63.9,63.97,27200.0,42.4831,42.5097,42.4499,42.4964,27200.0
2007-09-28 15:00:00,63.97,64.0,63.89,63.9,50000.0,42.4964,42.5163,42.4433,42.4499,50000.0
2007-09-28 15:05:00,63.89,64.0,63.88,63.94,52200.0,42.4433,42.5163,42.4366,42.4765,52200.0
2007-09-28 15:10:00,63.95,63.99,63.7,63.77,54400.0,42.4831,42.5097,42.317,42.3635,54400.0
2007-09-28 15:15:00,63.75,63.95,63.74,63.88,32400.0,42.3503,42.4831,42.3436,42.4366,32400.0
2007-09-28 15:20:00,63.88,63.99,63.82,63.99,45000.0,42.4366,42.5097,42.3968,42.5097,45000.0
2007-09-28 15:25:00,63.99,63.99,63.9,63.95,18200.0,42.5097,42.5097,42.4499,42.4831,18200.0
2007-09-28 15:30:00,63.92,64.0,63.87,63.93,44000.0,42.4632,42.5163,42.43,42.4698,44000.0
2007-09-28 15:35:00,63.93,63.93,63.81,63.91,56600.0,42.4698,42.4698,42.3901,42.4565,56600.0
2007-09-28 15:40:00,63.88,64.0,63.81,63.88,43400.0,42.4366,42.5163,42.3901,42.4366,43400.0
2007-09-28 15:45:00,63.94,64.07,63.82,63.88,42600.0,42.4765,42.5628,42.3968,42.4366,42600.0
2007-09-28 15:50:00,63.87,64.0,63.84,63.88,56400.0,42.43,42.5163,42.41,42.4366,56400.0
2007-09-28 15:55:00,63.87,63.9,63.84,63.84,79400.0,42.43,42.4499,42.41,42.41,79400.0
2007-10-01 09:30:00,63.99,64.1,63.81,63.83,110200.0,42.5097,42.5828,42.3901,42.4034,110200.0
2007-10-01 09:35:00,63.85,63.98,63.76,63.88,101800.0,42.4167,42.503,42.3569,42.4366,101800.0
2007-10-01 09:40:00,63.89,63.96,63.75,63.88,81400.0,42.4433,42.4898,42.3503,42.4366,81400.0
2007-10-01 09:45:00,63.88,64.65,63.83,64.58,121200.0,42.4366,42.9481,42.4034,42.9016,121200.0
2007-10-01 09:50:00,64.58,64.68,64.37,64.52,77800.0,42.9016,42.9681,42.7621,42.8618,77800.0
2007-10-01 09:55:00,64.52,64.65,64.33,64.65,50200.0,42.8618,42.9481,42.7356,42.9481,50200.0
2007-10-01 10:00:00,64.61,65.71,64.61,64.86,150400.0,42.9216,43.6523,42.9216,43.0876,150400.0
2007-10-01 10:05:00,64.85,65.23,64.85,65.14,27400.0,43.081,43.3334,43.081,43.2737,27400.0
2007-10-01 10:10:00,65.17,65.2,65.02,65.02,34000.0,43.2936,43.3135,43.1939,43.1939,34000.0
2007-10-01 10:15:00,65.01,65.01,64.71,64.72,60800.0,43.1873,43.1873,42.988,42.9946,60800.0
2007-10-01 10:20:00,64.78,65.0,64.74,64.89,26200.0,43.0345,43.1806,43.0079,43.1076,26200.0
2007-10-01 10:25:00,64.89,64.96,64.75,64.75,21400.0,43.1076,43.1541,43.0146,43.0146,21400.0
2007-10-01 10:30:00,64.82,64.85,64.67,64.85,32600.0,43.0611,43.081,42.9614,43.081,32600.0
2007-10-01 10:35:00,64.83,65.0,64.79,65.0,24600.0,43.0677,43.1806,43.0411,43.1806,24600.0
2007-10-01 10:40:00,64.96,64.98,64.61,64.61,22400.0,43.1541,43.1674,42.9216,42.9216,22400.0
2007-10-01 10:45:00,64.66,64.72,64.6,64.6,15200.0,42.9548,42.9946,42.9149,42.9149,15200.0
2007-10-01 10:50:00,64.64,64.64,64.33,64.35,38000.0,42.9415,42.9415,42.7356,42.7488,38000.0
2007-10-01 10:55:00,64.38,64.41,64.2,64.39,44000.0,42.7688,42.7887,42.6492,42.7754,44000.0
2007-10-01 11:00:00,64.38,64.42,64.25,64.33,23800.0,42.7688,42.7953,42.6824,42.7356,23800.0
2007-10-01 11:05:00,64.32,64.62,64.3,64.62,25200.0,42.7289,42.9282,42.7156,42.9282,25200.0
2007-10-01 11:10:00,64.6,64.66,64.54,64.56,11400.0,42.9149,42.9548,42.8751,42.8883,11400.0
2007-10-01 11:15:00,64.56,64.56,64.39,64.44,13400.0,42.8883,42.8883,42.7754,42.8086,13400.0
2007-10-01 11:20:00,64.41,64.41,64.32,64.33,13800.0,42.7887,42.7887,42.7289,42.7356,13800.0
2007-10-01 11:25:00,64.33,64.36,64.3,64.33,23000.0,42.7356,42.7555,42.7156,42.7356,23000.0
2007-10-01 11:30:00,64.33,64.49,64.32,64.39,23800.0,42.7356,42.8418,42.7289,42.7754,23800.0
2007-10-01 11:35:00,64.41,64.47,64.33,64.35,13400.0,42.7887,42.8286,42.7356,42.7488,13400.0
2007-10-01 11:40:00,64.33,64.39,64.2,64.2,35400.0,42.7356,42.7754,42.6492,42.6492,35400.0
2007-10-01 11:45:00,64.24,64.29,64.18,64.23,33000.0,42.6758,42.709,42.6359,42.6691,33000.0
2007-10-01 11:50:00,64.25,64.28,64.22,64.22,26600.0,42.6824,42.7023,42.6625,42.6625,26600.0
2007-10-01 11:55:00,64.25,64.25,64.22,64.24,16400.0,42.6824,42.6824,42.6625,42.6758,16400.0
2007-10-01 12:00:00,64.24,64.3,64.22,64.24,28600.0,42.6758,42.7156,42.6625,42.6758,28600.0
2007-10-01 12:05:00,64.23,64.27,64.16,64.23,38600.0,42.6691,42.6957,42.6226,42.6691,38600.0
2007-10-01 12:10:00,64.23,64.38,64.22,64.26,48400.0,42.6691,42.7688,42.6625,42.6891,48400.0
2007-10-01 12:15:00,64.26,64.4,64.26,64.35,19200.0,42.6891,42.7821,42.6891,42.7488,19200.0
2007-10-01 12:20:00,64.37,64.81,64.37,64.81,114000.0,42.7621,43.0544,42.7621,43.0544,114000.0
2007-10-01 12:25:00,64.82,64.92,64.79,64.85,43200.0,43.0611,43.1275,43.0411,43.081,43200.0
2007-10-01 12:30:00,64.86,65.0,64.82,65.0,46000.0,43.0876,43.1806,43.0611,43.1806,46000.0
2007-10-01 12:35:00,64.99,65.2,64.99,65.02,46400.0,43.174,43.3135,43.174,43.1939,46400.0
2007-10-01 12:40:00,65.02,65.13,64.84,65.13,85600.0,43.1939,43.267,43.0744,43.267,85600.0
2007-10-01 12:45:00,65.15,65.16,65.03,65.08,13200.0,43.2803,43.2869,43.2006,43.2338,13200.0
2007-10-01 12:50:00,65.08,65.15,65.06,65.13,9600.0,43.2338,43.2803,43.2205,43.267,9600.0
2007-10-01 12:55:00,65.14,65.17,65.06,65.17,19600.0,43.2737,43.2936,43.2205,43.2936,19600.0
2007-10-01 13:00:00,65.17,65.55,65.17,65.51,78200.0,43.2936,43.546,43.2936,43.5194,78200.0
2007-10-01 13:05:00,65.51,65.65,65.5,65.53,29000.0,43.5194,43.6125,43.5128,43.5327,29000.0
2007-10-01 13:10:00,65.51,65.6,65.45,65.5,80600.0,43.5194,43.5792,43.4796,43.5128,80600.0
2007-10-01 13:15:00,65.5,65.5,65.25,65.33,36200.0,43.5128,43.5128,43.3467,43.3999,36200.0
2007-10-01 13:20:00,65.28,65.36,65.21,65.26,16600.0,43.3667,43.4198,43.3202,43.3534,16600.0
2007-10-01 13:25:00,65.25,65.48,65.25,65.41,32800.0,43.3467,43.4995,43.3467,43.453,32800.0
2007-10-01 13:30:00,65.4,65.57,65.4,65.51,35400.0,43.4464,43.5593,43.4464,43.5194,35400.0
2007-10-01 13:35:00,65.5,65.7,65.49,65.7,46800.0,43.5128,43.6457,43.5062,43.6457,46800.0
2007-10-01 13:40:00,65.71,65.97,65.71,65.93,35800.0,43.6523,43.825,43.6523,43.7985,35800.0
2007-10-01 13:45:00,65.91,65.91,65.78,65.83,17400.0,43.7852,43.7852,43.6988,43.732,17400.0
2007-10-01 13:50:00,65.83,65.83,65.78,65.8,13800.0,43.732,43.732,43.6988,43.7121,13800.0
2007-10-01 13:55:00,65.8,65.81,65.66,65.78,33000.0,43.7121,43.7187,43.6191,43.6988,33000.0
2007-10-01 14:00:00,65.79,65.91,65.79,65.86,22800.0,43.7055,43.7852,43.7055,43.752,22800.0
2007-10-01 14:05:00,65.86,65.95,65.86,65.94,21800.0,43.752,43.8117,43.752,43.8051,21800.0
2007-10-01 14:10:00,65.95,65.95,65.85,65.88,15000.0,43.8117,43.8117,43.7453,43.7652,15000.0
2007-10-01 14:15:00,65.86,65.94,65.85,65.87,17600.0,43.752,43.8051,43.7453,43.7586,17600.0
2007-10-01 14:20:00,65.86,65.86,65.8,65.81,18800.0,43.752,43.752,43.7121,43.7187,18800.0
2007-10-01 14:25:00,65.81,65.86,65.63,65.66,39000.0,43.7187,43.752,43.5992,43.6191,39000.0
2007-10-01 14:30:00,65.66,65.73,65.58,65.63,23000.0,43.6191,43.6656,43.566,43.5992,23000.0
2007-10-01 14:35:00,65.66,65.73,65.64,65.71,14200.0,43.6191,43.6656,43.6058,43.6523,14200.0
2007-10-01 14:40:00,65.73,65.86,65.73,65.84,24000.0,43.6656,43.752,43.6656,43.7387,24000.0
2007-10-01 14:45:00,65.81,65.95,65.75,65.95,25600.0,43.7187,43.8117,43.6789,43.8117,25600.0
2007-10-01 14:50:00,65.95,66.0,65.95,65.98,22600.0,43.8117,43.845,43.8117,43.8317,22600.0
2007-10-01 14:55:00,65.98,65.98,65.9,65.9,18000.0,43.8317,43.8317,43.7785,43.7785,18000.0
2007-10-01 15:00:00,65.91,65.94,65.85,65.89,34000.0,43.7852,43.8051,43.7453,43.7719,34000.0
2007-10-01 15:05:00,65.9,65.98,65.78,65.98,50200.0,43.7785,43.8317,43.6988,43.8317,50200.0
2007-10-01 15:10:00,65.98,66.05,65.96,65.96,32800.0,43.8317,43.8782,43.8184,43.8184,32800.0
2007-10-01 15:15:00,65.99,66.0,65.88,65.92,25400.0,43.8383,43.845,43.7652,43.7918,25400.0
2007-10-01 15:20:00,65.97,66.17,65.97,66.16,68200.0,43.825,43.9579,43.825,43.9513,68200.0
2007-10-01 15:25:00,66.17,66.24,66.15,66.19,57000.0,43.9579,44.0044,43.9446,43.9712,57000.0
2007-10-01 15:30:00,66.17,66.27,66.08,66.27,106600.0,43.9579,44.0243,43.8981,44.0243,106600.0
2007-10-01 15:35:00,66.27,66.5,66.12,66.37,126200.0,44.0243,44.1771,43.9247,44.0908,126200.0
2007-10-01 15:40:00,66.36,66.38,66.12,66.19,43400.0,44.0841,44.0974,43.9247,43.9712,43400.0
2007-10-01 15:45:00,66.17,66.35,66.14,66.2,61000.0,43.9579,44.0775,43.938,43.9778,61000.0
2007-10-01 15:50:00,66.2,66.33,66.2,66.33,37800.0,43.9778,44.0642,43.9778,44.0642,37800.0
2007-10-01 15:55:00,66.33,66.4,66.26,66.37,80600.0,44.0642,44.1107,44.0177,44.0908,80600.0
2007-10-02 09:30:00,66.48,66.48,65.85,66.1,57400.0,44.1638,44.1638,43.7453,43.9114,57400.0
2007-10-02 09:35:00,66.19,66.66,66.09,66.38,54800.0,43.9712,44.2834,43.9048,44.0974,54800.0
2007-10-02 09:40:00,66.35,66.37,66.05,66.14,38200.0,44.0775,44.0908,43.8782,43.938,38200.0
2007-10-02 09:45:00,66.08,66.2,65.92,66.0,30200.0,43.8981,43.9778,43.7918,43.845,30200.0
2007-10-02 09:50:00,66.0,66.25,65.97,66.19,52400.0,43.845,44.011,43.825,43.9712,52400.0
2007-10-02 09:55:00,66.22,66.24,66.11,66.16,22800.0,43.9911,44.0044,43.918,43.9513,22800.0
2007-10-02 10:00:00,66.14,66.14,65.49,65.58,75600.0,43.938,43.938,43.5062,43.566,75600.0
2007-10-02 10:05:00,65.58,66.03,65.53,66.02,40600.0,43.566,43.8649,43.5327,43.8583,40600.0
2007-10-02 10:10:00,66.03,66.42,66.01,66.29,42000.0,43.8649,44.124,43.8516,44.0376,42000.0
2007-10-02 10:15:00,66.3,66.35,66.02,66.15,64400.0,44.0443,44.0775,43.8583,43.9446,64400.0
2007-10-02 10:20:00,66.17,66.24,65.92,65.99,40400.0,43.9579,44.0044,43.7918,43.8383,40400.0
2007-10-02 10:25:00,65.99,66.23,65.92,66.07,33400.0,43.8383,43.9978,43.7918,43.8915,33400.0
2007-10-02 10:30:00,66.03,66.07,65.67,65.85,42000.0,43.8649,43.8915,43.6257,43.7453,42000.0
2007-10-02 10:35:00,65.83,65.88,65.61,65.65,48400.0,43.732,43.7652,43.5859,43.6125,48400.0
2007-10-02 10:40:00,65.65,65.67,65.43,65.46,43000.0,43.6125,43.6257,43.4663,43.4862,43000.0
2007-10-02 10:45:00,65.46,65.51,65.27,65.36,42000.0,43.4862,43.5194,43.36,43.4198,42000.0
2007-10-02 10:50:00,65.36,65.47,65.35,65.41,45800.0,43.4198,43.4929,43.4132,43.453,45800.0
2007-10-02 10:55:00,65.42,65.64,65.42,65.56,20400.0,43.4597,43.6058,43.4597,43.5527,20400.0
2007-10-02 11:00:00,65.54,65.54,65.2,65.47,37800.0,43.5394,43.5394,43.3135,43.4929,37800.0
2007-10-02 11:05:00,65.48,65.52,65.22,65.35,32200.0,43.4995,43.5261,43.3268,43.4132,32200.0
2007-10-02 11:10:00,65.32,65.35,65.23,65.26,33000.0,43.3932,43.4132,43.3334,43.3534,33000.0
2007-10-02 11:15:00,65.27,65.33,65.16,65.3,27600.0,43.36,43.3999,43.2869,43.3799,27600.0
2007-10-02 11:20:00,65.34,65.54,65.31,65.5,22800.0,43.4065,43.5394,43.3866,43.5128,22800.0
2007-10-02 11:25:00,65.49,65.52,65.29,65.5,35600.0,43.5062,43.5261,43.3733,43.5128,35600.0
2007-10-02 11:30:00,65.5,65.7,65.4,65.68,56600.0,43.5128,43.6457,43.4464,43.6324,56600.0
2007-10-02 11:35:00,65.72,65.76,65.57,65.58,29000.0,43.659,43.6855,43.5593,43.566,29000.0
2007-10-02 11:40:00,65.57,65.8,65.57,65.74,17800.0,43.5593,43.7121,43.5593,43.6722,17800.0
2007-10-02 11:45:00,65.78,65.8,65.72,65.77,23200.0,43.6988,43.7121,43.659,43.6922,23200.0
2007-10-02 11:50:00,65.81,65.81,65.57,65.59,26400.0,43.7187,43.7187,43.5593,43.5726,26400.0
2007-10-02 11:55:00,65.61,65.79,65.58,65.74,8200.0,43.5859,43.7055,43.566,43.6722,8200.0
2007-10-02 12:00:00,65.74,65.77,65.59,65.72,24600.0,43.6722,43.6922,43.5726,43.659,24600.0
2007-10-02 12:05:00,65.73,65.86,65.7,65.86,41800.0,43.6656,43.752,43.6457,43.752,41800.0
2007-10-02 12:10:00,65.85,66.04,65.8,65.9,44000.0,43.7453,43.8715,43.7121,43.7785,44000.0
2007-10-02 12:15:00,65.91,66.24,65.91,66.17,40600.0,43.7852,44.0044,43.7852,43.9579,40600.0
2007-10-02 12:20:00,66.17,66.25,66.13,66.25,36600.0,43.9579,44.011,43.9313,44.011,36600.0
2007-10-02 12:25:00,66.22,66.33,66.2,66.2,130000.0,43.9911,44.0642,43.9778,43.9778,130000.0
2007-10-02 12:30:00,66.21,66.27,65.98,66.0,46200.0,43.9845,44.0243,43.8317,43.845,46200.0
2007-10-02 12:35:00,65.99,66.1,65.96,66.07,27000.0,43.8383,43.9114,43.8184,43.8915,27000.0
2007-10-02 12:40:00,66.04,66.13,65.95,65.98,20800.0,43.8715,43.9313,43.8117,43.8317,20800.0
2007-10-02 12:45:00,65.95,66.11,65.95,66.04,20800.0,43.8117,43.918,43.8117,43.8715,20800.0
2007-10-02 12:50:00,66.04,66.21,66.0,66.02,39600.0,43.8715,43.9845,43.845,43.8583,39600.0
2007-10-02 12:55:00,66.06,66.25,66.02,66.16,24800.0,43.8848,44.011,43.8583,43.9513,24800.0
2007-10-02 13:00:00,66.19,66.27,66.14,66.27,18600.0,43.9712,44.0243,43.938,44.0243,18600.0
2007-10-02 13:05:00,66.25,66.33,66.2,66.32,28200.0,44.011,44.0642,43.9778,44.0575,28200.0
2007-10-02 13:10:00,66.31,66.69,66.31,66.69,66000.0,44.0509,44.3033,44.0509,44.3033,66000.0
2007-10-02 13:15:00,66.7,66.7,66.62,66.66,31200.0,44.31,44.31,44.2568,44.2834,31200.0
2007-10-02 13:20:00,66.67,66.79,66.66,66.71,72600.0,44.2901,44.3698,44.2834,44.3166,72600.0
2007-10-02 13:25:00,66.71,66.75,66.66,66.73,37200.0,44.3166,44.3432,44.2834,44.3299,37200.0
2007-10-02 13:30:00,66.72,66.91,66.72,66.81,31400.0,44.3233,44.4495,44.3233,44.3831,31400.0
2007-10-02 13:35:00,66.81,66.82,66.72,66.76,37800.0,44.3831,44.3897,44.3233,44.3498,37800.0
2007-10-02 13:40:00,66.76,66.99,66.75,66.91,35600.0,44.3498,44.5026,44.3432,44.4495,35600.0
2007-10-02 13:45:00,66.89,67.04,66.88,67.04,56800.0,44.4362,44.5359,44.4296,44.5359,56800.0
2007-10-02 13:50:00,67.0,67.48,67.0,67.47,135400.0,44.5093,44.8282,44.5093,44.8215,135400.0
2007-10-02 13:55:00,67.47,68.13,67.47,67.95,234000.0,44.8215,45.26,44.8215,45.1404,234000.0
2007-10-02 14:00:00,67.94,67.95,67.49,67.82,321200.0,45.1337,45.1404,44.8348,45.054,321200.0
2007-10-02 14:05:00,67.83,67.92,67.27,67.42,84200.0,45.0607,45.1205,44.6886,44.7883,84200.0
2007-10-02 14:10:00,67.39,67.59,67.39,67.59,25000.0,44.7684,44.9012,44.7684,44.9012,25000.0
2007-10-02 14:15:00,67.56,67.56,67.29,67.41,47000.0,44.8813,44.8813,44.7019,44.7817,47000.0
2007-10-02 14:20:00,67.41,67.55,67.34,67.52,36400.0,44.7817,44.8747,44.7352,44.8547,36400.0
2007-10-02 14:25:00,67.53,67.76,67.48,67.51,36400.0,44.8614,45.0142,44.8282,44.8481,36400.0
2007-10-02 14:30:00,67.51,67.77,67.49,67.55,42600.0,44.8481,45.0208,44.8348,44.8747,42600.0
2007-10-02 14:35:00,67.58,67.77,67.55,67.75,57200.0,44.8946,45.0208,44.8747,45.0075,57200.0
2007-10-02 14:40:00,67.74,67.89,67.5,67.65,80200.0,45.0009,45.1005,44.8414,44.9411,80200.0
2007-10-02 14:45:00,67.6,67.82,67.6,67.77,30000.0,44.9079,45.054,44.9079,45.0208,30000.0
2007-10-02 14:50:00,67.72,67.74,67.54,67.55,27400.0,44.9876,45.0009,44.868,44.8747,27400.0
2007-10-02 14:55:00,67.52,67.55,67.38,67.5,27800.0,44.8547,44.8747,44.7617,44.8414,27800.0
2007-10-02 15:00:00,67.49,67.64,67.43,67.61,146200.0,44.8348,44.9344,44.7949,44.9145,146200.0
2007-10-02 15:05:00,67.61,67.7,67.55,67.62,32800.0,44.9145,44.9743,44.8747,44.9212,32800.0
2007-10-02 15:10:00,67.58,67.61,67.41,67.51,37600.0,44.8946,44.9145,44.7817,44.8481,37600.0
2007-10-02 15:15:00,67.49,67.57,67.39,67.42,30200.0,44.8348,44.8879,44.7684,44.7883,30200.0
2007-10-02 15:20:00,67.42,67.44,67.25,67.27,53800.0,44.7883,44.8016,44.6754,44.6886,53800.0
2007-10-02 15:25:00,67.27,67.45,67.27,67.45,53000.0,44.6886,44.8082,44.6886,44.8082,53000.0
2007-10-02 15:30:00,67.45,67.46,67.31,67.33,43800.0,44.8082,44.8149,44.7152,44.7285,43800.0
2007-10-02 15:35:00,67.32,67.47,67.31,67.38,58000.0,44.7219,44.8215,44.7152,44.7617,58000.0
2007-10-02 15:40:00,67.38,67.42,67.34,67.35,46400.0,44.7617,44.7883,44.7352,44.7418,46400.0
2007-10-02 15:45:00,67.35,67.54,67.33,67.5,51200.0,44.7418,44.868,44.7285,44.8414,51200.0
2007-10-02 15:50:00,67.48,67.5,67.39,67.4,47600.0,44.8282,44.8414,44.7684,44.775,47600.0
2007-10-02 15:55:00,67.42,67.48,67.39,67.39,60400.0,44.7883,44.8282,44.7684,44.7684,60400.0
2007-10-03 09:30:00,67.29,67.5,67.29,67.46,21600.0,44.7019,44.8414,44.7019,44.8149,21600.0
2007-10-03 09:35:00,67.46,67.8,67.17,67.22,97400.0,44.8149,45.0407,44.6222,44.6554,97400.0
2007-10-03 09:40:00,67.16,67.39,66.64,66.74,98600.0,44.6156,44.7684,44.2701,44.3366,98600.0
2007-10-03 09:45:00,66.77,66.88,66.67,66.81,66800.0,44.3565,44.4296,44.2901,44.3831,66800.0
2007-10-03 09:50:00,66.8,66.82,66.68,66.77,27400.0,44.3764,44.3897,44.2967,44.3565,27400.0
2007-10-03 09:55:00,66.77,66.85,66.03,66.09,93200.0,44.3565,44.4096,43.8649,43.9048,93200.0
2007-10-03 10:00:00,66.09,66.39,65.81,66.27,68800.0,43.9048,44.104,43.7187,44.0243,68800.0
2007-10-03 10:05:00,66.29,66.5,66.16,66.5,23400.0,44.0376,44.1771,43.9513,44.1771,23400.0
2007-10-03 10:10:00,66.5,66.6,66.3,66.42,20200.0,44.1771,44.2436,44.0443,44.124,20200.0
2007-10-03 10:15:00,66.5,66.52,66.26,66.26,28800.0,44.1771,44.1904,44.0177,44.0177,28800.0
2007-10-03 10:20:00,66.26,66.79,66.21,66.45,44400.0,44.0177,44.3698,43.9845,44.1439,44400.0
2007-10-03 10:25:00,66.39,66.56,66.33,66.53,14400.0,44.104,44.217,44.0642,44.1971,14400.0
2007-10-03 10:30:00,66.56,66.96,66.54,66.88,35200.0,44.217,44.4827,44.2037,44.4296,35200.0
2007-10-03 10:35:00,66.96,67.0,66.61,66.68,38600.0,44.4827,44.5093,44.2502,44.2967,38600.0
2007-10-03 10:40:00,66.63,66.66,66.5,66.59,24800.0,44.2635,44.2834,44.1771,44.2369,24800.0
2007-10-03 10:45:00,66.64,66.95,66.57,66.95,38400.0,44.2701,44.4761,44.2236,44.4761,38400.0
2007-10-03 10:50:00,66.95,67.38,66.95,67.35,39000.0,44.4761,44.7617,44.4761,44.7418,39000.0
2007-10-03 10:55:00,67.36,68.13,67.2,68.13,148200.0,44.7484,45.26,44.6421,45.26,148200.0
2007-10-03 11:00:00,68.1,68.13,67.69,67.72,95800.0,45.24,45.26,44.9677,44.9876,95800.0
2007-10-03 11:05:00,67.69,67.75,67.47,67.59,83400.0,44.9677,45.0075,44.8215,44.9012,83400.0
2007-10-03 11:10:00,67.64,67.86,67.61,67.7,32600.0,44.9344,45.0806,44.9145,44.9743,32600.0
2007-10-03 11:15:00,67.67,67.81,67.64,67.7,49000.0,44.9544,45.0474,44.9344,44.9743,49000.0
2007-10-03 11:20:00,67.7,67.78,67.55,67.58,37200.0,44.9743,45.0275,44.8747,44.8946,37200.0
2007-10-03 11:25:00,67.58,67.59,67.2,67.31,56400.0,44.8946,44.9012,44.6421,44.7152,56400.0
2007-10-03 11:30:00,67.3,67.3,66.89,66.95,65400.0,44.7086,44.7086,44.4362,44.4761,65400.0
2007-10-03 11:35:00,66.96,66.96,66.49,66.6,134400.0,44.4827,44.4827,44.1705,44.2436,134400.0
2007-10-03 11:40:00,66.61,66.66,66.57,66.65,54200.0,44.2502,44.2834,44.2236,44.2768,54200.0
2007-10-03 11:45:00,66.65,66.94,66.58,66.92,57000.0,44.2768,44.4694,44.2303,44.4561,57000.0
2007-10-03 11:50:00,66.96,67.0,66.83,66.85,41000.0,44.4827,44.5093,44.3963,44.4096,41000.0
2007-10-03 11:55:00,66.85,67.29,66.83,67.16,50800.0,44.4096,44.7019,44.3963,44.6156,50800.0
2007-10-03 12:00:00,67.12,67.33,67.09,67.27,42000.0,44.589,44.7285,44.5691,44.6886,42000.0
2007-10-03 12:05:00,67.27,67.28,66.76,66.9,34200.0,44.6886,44.6953,44.3498,44.4429,34200.0
2007-10-03 12:10:00,66.92,67.17,66.92,67.07,14800.0,44.4561,44.6222,44.4561,44.5558,14800.0
2007-10-03 12:15:00,67.07,67.27,67.02,67.26,21600.0,44.5558,44.6886,44.5226,44.682,21600.0
2007-10-03 12:20:00,67.25,67.25,66.96,67.02,17000.0,44.6754,44.6754,44.4827,44.5226,17000.0
2007-10-03 12:25:00,66.99,66.99,66.81,66.85,10000.0,44.5026,44.5026,44.3831,44.4096,10000.0
2007-10-03 12:30:00,66.85,66.86,66.54,66.57,26800.0,44.4096,44.4163,44.2037,44.2236,26800.0
2007-10-03 12:35:00,66.57,66.61,66.54,66.54,11800.0,44.2236,44.2502,44.2037,44.2037,11800.0
2007-10-03 12:40:00,66.55,66.6,66.54,66.6,12400.0,44.2103,44.2436,44.2037,44.2436,12400.0
2007-10-03 12:45:00,66.6,66.6,66.36,66.42,23200.0,44.2436,44.2436,44.0841,44.124,23200.0
2007-10-03 12:50:00,66.42,66.5,66.31,66.35,21800.0,44.124,44.1771,44.0509,44.0775,21800.0
2007-10-03 12:55:00,66.31,66.38,66.27,66.38,14800.0,44.0509,44.0974,44.0243,44.0974,14800.0
2007-10-03 13:00:00,66.42,66.53,66.42,66.49,9400.0,44.124,44.1971,44.124,44.1705,9400.0
2007-10-03 13:05:00,66.49,66.53,66.26,66.27,33400.0,44.1705,44.1971,44.0177,44.0243,33400.0
2007-10-03 13:10:00,66.27,66.31,66.02,66.06,57400.0,44.0243,44.0509,43.8583,43.8848,57400.0
2007-10-03 13:15:00,66.04,66.16,66.03,66.11,51200.0,43.8715,43.9513,43.8649,43.918,51200.0
2007-10-03 13:20:00,66.14,66.33,66.11,66.27,27600.0,43.938,44.0642,43.918,44.0243,27600.0
2007-10-03 13:25:00,66.3,66.42,66.3,66.33,15200.0,44.0443,44.124,44.0443,44.0642,15200.0
2007-10-03 13:30:00,66.33,66.34,66.26,66.32,12800.0,44.0642,44.0708,44.0177,44.0575,12800.0
2007-10-03 13:35:00,66.27,66.27,66.07,66.22,17600.0,44.0243,44.0243,43.8915,43.9911,17600.0
2007-10-03 13:40:00,66.19,66.28,66.14,66.22,41800.0,43.9712,44.031,43.938,43.9911,41800.0
2007-10-03 13:45:00,66.2,66.23,66.16,66.17,22000.0,43.9778,43.9978,43.9513,43.9579,22000.0
2007-10-03 13:50:00,66.21,66.36,66.14,66.15,37000.0,43.9845,44.0841,43.938,43.9446,37000.0
2007-10-03 13:55:00,66.22,66.34,66.13,66.3,19200.0,43.9911,44.0708,43.9313,44.0443,19200.0
2007-10-03 14:00:00,66.33,66.36,66.13,66.2,25000.0,44.0642,44.0841,43.9313,43.9778,25000.0
2007-10-03 14:05:00,66.2,66.24,66.04,66.09,27200.0,43.9778,44.0044,43.8715,43.9048,27200.0
2007-10-03 14:10:00,66.05,66.24,66.02,66.17,60600.0,43.8782,44.0044,43.8583,43.9579,60600.0
2007-10-03 14:15:00,66.17,66.21,66.11,66.11,40800.0,43.9579,43.9845,43.918,43.918,40800.0
2007-10-03 14:20:00,66.12,66.29,66.08,66.29,28800.0,43.9247,44.0376,43.8981,44.0376,28800.0
2007-10-03 14:25:00,66.29,66.39,66.22,66.32,29000.0,44.0376,44.104,43.9911,44.0575,29000.0
2007-10-03 14:30:00,66.33,66.33,66.25,66.26,22800.0,44.0642,44.0642,44.011,44.0177,22800.0
2007-10-03 14:35:00,66.23,66.33,66.13,66.29,27800.0,43.9978,44.0642,43.9313,44.0376,27800.0
2007-10-03 14:40:00,66.3,66.32,66.28,66.3,4600.0,44.0443,44.0575,44.031,44.0443,4600.0
2007-10-03 14:45:00,66.29,66.33,66.14,66.24,26800.0,44.0376,44.0642,43.938,44.0044,26800.0
2007-10-03 14:50:00,66.24,66.39,66.23,66.38,48200.0,44.0044,44.104,43.9978,44.0974,48200.0
2007-10-03 14:55:00,66.38,66.54,66.35,66.53,39200.0,44.0974,44.2037,44.0775,44.1971,39200.0
2007-10-03 15:00:00,66.53,66.53,66.38,66.38,28000.0,44.1971,44.1971,44.0974,44.0974,28000.0
2007-10-03 15:05:00,66.42,66.73,66.42,66.57,44600.0,44.124,44.3299,44.124,44.2236,44600.0
2007-10-03 15:10:00,66.58,66.73,66.57,66.73,46000.0,44.2303,44.3299,44.2236,44.3299,46000.0
2007-10-03 15:15:00,66.72,66.8,66.58,66.72,33200.0,44.3233,44.3764,44.2303,44.3233,33200.0
2007-10-03 15:20:00,66.72,66.72,66.63,66.66,30400.0,44.3233,44.3233,44.2635,44.2834,30400.0
2007-10-03 15:25:00,66.65,66.68,66.48,66.48,42600.0,44.2768,44.2967,44.1638,44.1638,42600.0
2007-10-03 15:30:00,66.5,66.61,66.39,66.58,38800.0,44.1771,44.2502,44.104,44.2303,38800.0
2007-10-03 15:35:00,66.56,66.71,66.54,66.6,47200.0,44.217,44.3166,44.2037,44.2436,47200.0
2007-10-03 15:40:00,66.61,66.66,66.57,66.61,45800.0,44.2502,44.2834,44.2236,44.2502,45800.0
2007-10-03 15:45:00,66.63,66.68,66.46,66.64,129800.0,44.2635,44.2967,44.1506,44.2701,129800.0
2007-10-03 15:50:00,66.64,66.69,66.6,66.61,70600.0,44.2701,44.3033,44.2436,44.2502,70600.0
2007-10-03 15:55:00,66.61,66.63,66.49,66.55,127400.0,44.2502,44.2635,44.1705,44.2103,127400.0
2007-10-04 09:30:00,66.62,66.92,66.24,66.55,53000.0,44.2568,44.4561,44.0044,44.2103,53000.0
2007-10-04 09:35:00,66.55,66.58,66.26,66.48,23000.0,44.2103,44.2303,44.0177,44.1638,23000.0
2007-10-04 09:40:00,66.46,66.58,66.36,66.39,34600.0,44.1506,44.2303,44.0841,44.104,34600.0
2007-10-04 09:45:00,66.39,66.72,66.39,66.52,74200.0,44.104,44.3233,44.104,44.1904,74200.0
2007-10-04 09:50:00,66.52,67.11,66.47,67.02,167000.0,44.1904,44.5824,44.1572,44.5226,167000.0
2007-10-04 09:55:00,67.02,67.44,66.86,67.18,182600.0,44.5226,44.8016,44.4163,44.6289,182600.0
2007-10-04 10:00:00,67.2,67.39,66.54,66.97,109000.0,44.6421,44.7684,44.2037,44.4894,109000.0
2007-10-04 10:05:00,66.99,67.35,66.99,67.27,116000.0,44.5026,44.7418,44.5026,44.6886,116000.0
2007-10-04 10:10:00,67.25,67.67,67.23,67.65,109800.0,44.6754,44.9544,44.6621,44.9411,109800.0
2007-10-04 10:15:00,67.64,68.37,67.55,68.05,239400.0,44.9344,45.4194,44.8747,45.2068,239400.0
2007-10-04 10:20:00,68.0,68.25,67.89,68.08,225400.0,45.1736,45.3397,45.1005,45.2267,225400.0
2007-10-04 10:25:00,68.0,68.08,67.29,67.6,117600.0,45.1736,45.2267,44.7019,44.9079,117600.0
2007-10-04 10:30:00,67.58,67.79,67.48,67.53,41200.0,44.8946,45.0341,44.8282,44.8614,41200.0
2007-10-04 10:35:00,67.45,67.72,67.39,67.5,30600.0,44.8082,44.9876,44.7684,44.8414,30600.0
2007-10-04 10:40:00,67.49,67.7,67.35,67.5,39400.0,44.8348,44.9743,44.7418,44.8414,39400.0
2007-10-04 10:45:00,67.48,67.84,67.41,67.61,25600.0,44.8282,45.0673,44.7817,44.9145,25600.0
2007-10-04 10:50:00,67.62,68.03,67.59,68.0,46400.0,44.9212,45.1935,44.9012,45.1736,46400.0
2007-10-04 10:55:00,67.94,67.94,67.52,67.61,34600.0,45.1337,45.1337,44.8547,44.9145,34600.0
2007-10-04 11:00:00,67.54,67.75,67.51,67.63,10000.0,44.868,45.0075,44.8481,44.9278,10000.0
2007-10-04 11:05:00,67.63,67.83,67.61,67.8,14000.0,44.9278,45.0607,44.9145,45.0407,14000.0
2007-10-04 11:10:00,67.76,67.76,67.42,67.48,28400.0,45.0142,45.0142,44.7883,44.8282,28400.0
2007-10-04 11:15:00,67.42,67.55,67.42,67.5,16000.0,44.7883,44.8747,44.7883,44.8414,16000.0
2007-10-04 11:20:00,67.5,67.5,67.39,67.45,16200.0,44.8414,44.8414,44.7684,44.8082,16200.0
2007-10-04 11:25:00,67.42,67.5,67.39,67.47,24000.0,44.7883,44.8414,44.7684,44.8215,24000.0
2007-10-04 11:30:00,67.47,67.6,67.47,67.47,11000.0,44.8215,44.9079,44.8215,44.8215,11000.0
2007-10-04 11:35:00,67.5,67.57,67.4,67.55,43600.0,44.8414,44.8879,44.775,44.8747,43600.0
2007-10-04 11:40:00,67.55,67.55,67.39,67.45,22600.0,44.8747,44.8747,44.7684,44.8082,22600.0
2007-10-04 11:45:00,67.46,67.52,67.4,67.5,61600.0,44.8149,44.8547,44.775,44.8414,61600.0
2007-10-04 11:50:00,67.52,67.52,67.24,67.25,58000.0,44.8547,44.8547,44.6687,44.6754,58000.0
2007-10-04 11:55:00,67.28,67.45,67.25,67.41,12400.0,44.6953,44.8082,44.6754,44.7817,12400.0
2007-10-04 12:00:00,67.42,67.8,67.39,67.48,32000.0,44.7883,45.0407,44.7684,44.8282,32000.0
2007-10-04 12:05:00,67.41,67.56,67.36,67.56,14800.0,44.7817,44.8813,44.7484,44.8813,14800.0
2007-10-04 12:10:00,67.54,67.6,67.54,67.59,14400.0,44.868,44.9079,44.868,44.9012,14400.0
2007-10-04 12:15:00,67.59,67.9,67.59,67.89,53600.0,44.9012,45.1072,44.9012,45.1005,53600.0
2007-10-04 12:20:00,67.89,68.21,67.89,68.19,96800.0,45.1005,45.3131,45.1005,45.2998,96800.0
2007-10-04 12:25:00,68.19,68.25,68.09,68.22,61800.0,45.2998,45.3397,45.2334,45.3198,61800.0
2007-10-04 12:30:00,68.22,68.36,68.2,68.33,45400.0,45.3198,45.4128,45.3065,45.3928,45400.0
2007-10-04 12:35:00,68.33,68.75,68.33,68.64,69800.0,45.3928,45.6718,45.3928,45.5988,69800.0
2007-10-04 12:40:00,68.64,68.69,68.51,68.57,38800.0,45.5988,45.632,45.5124,45.5523,38800.0
2007-10-04 12:45:00,68.56,68.64,68.45,68.63,37600.0,45.5456,45.5988,45.4725,45.5921,37600.0
2007-10-04 12:50:00,68.63,68.85,68.61,68.83,57000.0,45.5921,45.7383,45.5788,45.725,57000.0
2007-10-04 12:55:00,68.83,68.85,68.51,68.6,46800.0,45.725,45.7383,45.5124,45.5722,46800.0
2007-10-04 13:00:00,68.57,68.63,68.54,68.57,10400.0,45.5523,45.5921,45.5323,45.5523,10400.0
2007-10-04 13:05:00,68.58,68.6,68.27,68.27,39400.0,45.5589,45.5722,45.353,45.353,39400.0
2007-10-04 13:10:00,68.27,68.69,68.25,68.43,73000.0,45.353,45.632,45.3397,45.4593,73000.0
2007-10-04 13:15:00,68.54,68.64,68.3,68.51,44400.0,45.5323,45.5988,45.3729,45.5124,44400.0
2007-10-04 13:20:00,68.48,68.54,68.19,68.36,41000.0,45.4925,45.5323,45.2998,45.4128,41000.0
2007-10-04 13:25:00,68.38,68.4,67.96,68.02,35200.0,45.426,45.4393,45.147,45.1869,35200.0
2007-10-04 13:30:00,68.03,68.2,68.03,68.03,18000.0,45.1935,45.3065,45.1935,45.1935,18000.0
2007-10-04 13:35:00,68.06,68.2,67.96,68.14,36400.0,45.2135,45.3065,45.147,45.2666,36400.0
2007-10-04 13:40:00,68.18,68.18,67.89,68.01,27800.0,45.2932,45.2932,45.1005,45.1802,27800.0
2007-10-04 13:45:00,68.01,68.03,67.95,67.96,24800.0,45.1802,45.1935,45.1404,45.147,24800.0
2007-10-04 13:50:00,67.95,68.02,67.95,67.95,6400.0,45.1404,45.1869,45.1404,45.1404,6400.0
2007-10-04 13:55:00,67.95,68.0,67.92,67.94,12000.0,45.1404,45.1736,45.1205,45.1337,12000.0
2007-10-04 14:00:00,67.95,68.17,67.95,68.08,16400.0,45.1404,45.2865,45.1404,45.2267,16400.0
2007-10-04 14:05:00,68.06,68.06,67.92,67.92,21400.0,45.2135,45.2135,45.1205,45.1205,21400.0
2007-10-04 14:10:00,67.93,67.94,67.8,67.91,34600.0,45.1271,45.1337,45.0407,45.1138,34600.0
2007-10-04 14:15:00,67.92,67.93,67.82,67.89,26000.0,45.1205,45.1271,45.054,45.1005,26000.0
2007-10-04 14:20:00,67.89,67.9,67.82,67.86,15400.0,45.1005,45.1072,45.054,45.0806,15400.0
2007-10-04 14:25:00,67.82,68.0,67.82,67.98,14400.0,45.054,45.1736,45.054,45.1603,14400.0
2007-10-04 14:30:00,68.01,68.1,67.98,68.03,25400.0,45.1802,45.24,45.1603,45.1935,25400.0
2007-10-04 14:35:00,68.0,68.03,68.0,68.03,4400.0,45.1736,45.1935,45.1736,45.1935,4400.0
2007-10-04 14:40:00,68.01,68.03,67.95,68.0,15000.0,45.1802,45.1935,45.1404,45.1736,15000.0
2007-10-04 14:45:00,68.0,68.45,68.0,68.27,36200.0,45.1736,45.4725,45.1736,45.353,36200.0
2007-10-04 14:50:00,68.25,68.3,68.16,68.19,7600.0,45.3397,45.3729,45.2799,45.2998,7600.0
2007-10-04 14:55:00,68.2,68.24,68.16,68.16,8800.0,45.3065,45.333,45.2799,45.2799,8800.0
2007-10-04 15:00:00,68.17,68.17,68.05,68.06,12000.0,45.2865,45.2865,45.2068,45.2135,12000.0
2007-10-04 15:05:00,68.06,68.1,68.0,68.02,32800.0,45.2135,45.24,45.1736,45.1869,32800.0
2007-10-04 15:10:00,68.0,68.0,67.91,67.94,34600.0,45.1736,45.1736,45.1138,45.1337,34600.0
2007-10-04 15:15:00,67.97,67.97,67.9,67.94,11800.0,45.1537,45.1537,45.1072,45.1337,11800.0
2007-10-04 15:20:00,67.94,67.94,67.79,67.83,28000.0,45.1337,45.1337,45.0341,45.0607,28000.0
2007-10-04 15:25:00,67.85,68.01,67.8,67.86,24000.0,45.074,45.1802,45.0407,45.0806,24000.0
2007-10-04 15:30:00,67.9,68.45,67.9,68.27,73400.0,45.1072,45.4725,45.1072,45.353,73400.0
2007-10-04 15:35:00,68.27,68.36,68.14,68.33,26000.0,45.353,45.4128,45.2666,45.3928,26000.0
2007-10-04 15:40:00,68.33,68.33,68.11,68.16,31200.0,45.3928,45.3928,45.2467,45.2799,31200.0
2007-10-04 15:45:00,68.17,68.24,68.08,68.16,44200.0,45.2865,45.333,45.2267,45.2799,44200.0
2007-10-04 15:50:00,68.2,68.38,68.16,68.23,38400.0,45.3065,45.426,45.2799,45.3264,38400.0
2007-10-04 15:55:00,68.23,68.32,68.18,68.29,94200.0,45.3264,45.3862,45.2932,45.3663,94200.0
2007-10-05 09:30:00,69.3,69.3,69.3,69.3,0.0,46.0372,46.0372,46.0372,46.0372,0.0
2007-10-05 09:35:00,69.38,69.4,68.61,68.75,161400.0,46.0904,46.1036,45.5788,45.6718,161400.0
2007-10-05 09:40:00,68.75,69.07,68.66,68.81,95800.0,45.6718,45.8844,45.612,45.7117,95800.0
2007-10-05 09:45:00,68.82,69.4,68.75,69.4,96200.0,45.7183,46.1036,45.6718,46.1036,96200.0
2007-10-05 09:50:00,69.38,69.4,68.8,68.84,81800.0,46.0904,46.1036,45.7051,45.7316,81800.0
2007-10-05 09:55:00,68.83,68.88,68.54,68.67,56800.0,45.725,45.7582,45.5323,45.6187,56800.0
2007-10-05 10:00:00,68.67,68.91,68.63,68.9,31000.0,45.6187,45.7781,45.5921,45.7715,31000.0
2007-10-05 10:05:00,68.91,68.96,68.78,68.92,79800.0,45.7781,45.8113,45.6918,45.7848,79800.0
2007-10-05 10:10:00,68.92,68.97,68.81,68.95,29800.0,45.7848,45.818,45.7117,45.8047,29800.0
2007-10-05 10:15:00,68.94,68.97,68.81,68.86,22600.0,45.7981,45.818,45.7117,45.7449,22600.0
2007-10-05 10:20:00,68.81,68.9,68.81,68.87,21000.0,45.7117,45.7715,45.7117,45.7516,21000.0
2007-10-05 10:25:00,68.88,68.9,68.61,68.63,31800.0,45.7582,45.7715,45.5788,45.5921,31800.0
2007-10-05 10:30:00,68.61,68.66,68.38,68.47,97800.0,45.5788,45.612,45.426,45.4858,97800.0
2007-10-05 10:35:00,68.47,68.64,68.46,68.61,15800.0,45.4858,45.5988,45.4792,45.5788,15800.0
2007-10-05 10:40:00,68.63,68.64,68.47,68.52,21400.0,45.5921,45.5988,45.4858,45.519,21400.0
2007-10-05 10:45:00,68.53,69.01,68.51,68.95,30600.0,45.5257,45.8446,45.5124,45.8047,30600.0
2007-10-05 10:50:00,68.95,69.03,68.89,68.99,21600.0,45.8047,45.8578,45.7648,45.8313,21600.0
2007-10-05 10:55:00,69.02,69.11,68.88,69.0,23600.0,45.8512,45.911,45.7582,45.8379,23600.0
2007-10-05 11:00:00,69.07,69.36,69.05,69.18,49200.0,45.8844,46.0771,45.8711,45.9575,49200.0
2007-10-05 11:05:00,69.13,69.24,69.1,69.11,25600.0,45.9243,45.9974,45.9043,45.911,25600.0
2007-10-05 11:10:00,69.1,69.14,68.96,68.98,38400.0,45.9043,45.9309,45.8113,45.8246,38400.0
2007-10-05 11:15:00,68.94,69.23,68.94,69.23,28400.0,45.7981,45.9907,45.7981,45.9907,28400.0
2007-10-05 11:20:00,69.23,69.61,69.23,69.53,92400.0,45.9907,46.2432,45.9907,46.19,92400.0
2007-10-05 11:25:00,69.55,69.8,69.5,69.5,60200.0,46.2033,46.3694,46.1701,46.1701,60200.0
2007-10-05 11:30:00,69.54,69.86,69.5,69.85,57400.0,46.1966,46.4092,46.1701,46.4026,57400.0
2007-10-05 11:35:00,69.8,69.94,69.73,69.73,39200.0,46.3694,46.4624,46.3229,46.3229,39200.0
2007-10-05 11:40:00,69.74,69.75,69.51,69.55,35800.0,46.3295,46.3362,46.1767,46.2033,35800.0
2007-10-05 11:45:00,69.53,69.64,69.52,69.58,20800.0,46.19,46.2631,46.1834,46.2232,20800.0
2007-10-05 11:50:00,69.57,69.77,69.56,69.77,26400.0,46.2166,46.3494,46.2099,46.3494,26400.0
2007-10-05 11:55:00,69.77,69.83,69.64,69.83,18200.0,46.3494,46.3893,46.2631,46.3893,18200.0
2007-10-05 12:00:00,69.84,69.85,69.69,69.7,25600.0,46.3959,46.4026,46.2963,46.3029,25600.0
2007-10-05 12:05:00,69.7,69.7,69.58,69.67,20600.0,46.3029,46.3029,46.2232,46.283,20600.0
2007-10-05 12:10:00,69.67,69.92,69.65,69.92,45800.0,46.283,46.4491,46.2697,46.4491,45800.0
2007-10-05 12:15:00,69.92,69.98,69.9,69.91,31400.0,46.4491,46.4889,46.4358,46.4424,31400.0
2007-10-05 12:20:00,69.91,69.92,69.82,69.84,36600.0,46.4424,46.4491,46.3827,46.3959,36600.0
2007-10-05 12:25:00,69.84,69.89,69.83,69.87,25200.0,46.3959,46.4292,46.3893,46.4159,25200.0
2007-10-05 12:30:00,69.86,69.96,69.8,69.96,34400.0,46.4092,46.4757,46.3694,46.4757,34400.0
2007-10-05 12:35:00,69.91,69.92,69.83,69.85,28000.0,46.4424,46.4491,46.3893,46.4026,28000.0
2007-10-05 12:40:00,69.85,69.92,69.82,69.92,30200.0,46.4026,46.4491,46.3827,46.4491,30200.0
2007-10-05 12:45:00,69.89,69.92,69.85,69.88,18000.0,46.4292,46.4491,46.4026,46.4225,18000.0
2007-10-05 12:50:00,69.87,69.89,69.85,69.88,5600.0,46.4159,46.4292,46.4026,46.4225,5600.0
2007-10-05 12:55:00,69.86,69.92,69.86,69.89,22600.0,46.4092,46.4491,46.4092,46.4292,22600.0
2007-10-05 13:00:00,69.91,69.92,69.83,69.89,29000.0,46.4424,46.4491,46.3893,46.4292,29000.0
2007-10-05 13:05:00,69.91,69.91,69.82,69.82,14400.0,46.4424,46.4424,46.3827,46.3827,14400.0
2007-10-05 13:10:00,69.83,69.83,69.66,69.79,37000.0,46.3893,46.3893,46.2764,46.3627,37000.0
2007-10-05 13:15:00,69.76,69.79,69.72,69.73,17400.0,46.3428,46.3627,46.3162,46.3229,17400.0
2007-10-05 13:20:00,69.73,69.75,69.6,69.64,16400.0,46.3229,46.3362,46.2365,46.2631,16400.0
2007-10-05 13:25:00,69.6,69.75,69.54,69.75,34000.0,46.2365,46.3362,46.1966,46.3362,34000.0
2007-10-05 13:30:00,69.72,69.91,69.67,69.86,23600.0,46.3162,46.4424,46.283,46.4092,23600.0
2007-10-05 13:35:00,69.86,69.92,69.83,69.89,36800.0,46.4092,46.4491,46.3893,46.4292,36800.0
2007-10-05 13:40:00,69.93,69.98,69.9,69.92,37400.0,46.4557,46.4889,46.4358,46.4491,37400.0
2007-10-05 13:45:00,69.92,70.13,69.92,69.99,64000.0,46.4491,46.5886,46.4491,46.4956,64000.0
2007-10-05 13:50:00,69.97,70.17,69.96,70.15,55400.0,46.4823,46.6152,46.4757,46.6019,55400.0
2007-10-05 13:55:00,70.16,70.19,70.07,70.08,33400.0,46.6085,46.6285,46.5487,46.5554,33400.0
2007-10-05 14:00:00,70.08,70.13,69.98,70.04,39000.0,46.5554,46.5886,46.4889,46.5288,39000.0
2007-10-05 14:05:00,70.01,70.02,69.92,69.95,16400.0,46.5089,46.5155,46.4491,46.469,16400.0
2007-10-05 14:10:00,69.95,70.08,69.95,70.01,22800.0,46.469,46.5554,46.469,46.5089,22800.0
2007-10-05 14:15:00,70.04,70.13,70.0,70.13,16400.0,46.5288,46.5886,46.5022,46.5886,16400.0
2007-10-05 14:20:00,70.12,70.29,70.08,70.18,38800.0,46.582,46.6949,46.5554,46.6218,38800.0
2007-10-05 14:25:00,70.17,70.17,70.04,70.08,19000.0,46.6152,46.6152,46.5288,46.5554,19000.0
2007-10-05 14:30:00,70.06,70.16,69.98,70.07,26400.0,46.5421,46.6085,46.4889,46.5487,26400.0
2007-10-05 14:35:00,70.07,70.17,70.04,70.17,16800.0,46.5487,46.6152,46.5288,46.6152,16800.0
2007-10-05 14:40:00,70.17,70.2,70.14,70.14,21400.0,46.6152,46.6351,46.5952,46.5952,21400.0
2007-10-05 14:45:00,70.14,70.14,69.96,70.03,27400.0,46.5952,46.5952,46.4757,46.5222,27400.0
2007-10-05 14:50:00,70.04,70.07,69.95,69.95,22000.0,46.5288,46.5487,46.469,46.469,22000.0
2007-10-05 14:55:00,69.97,70.08,69.97,70.05,23600.0,46.4823,46.5554,46.4823,46.5355,23600.0
2007-10-05 15:00:00,70.07,70.14,69.96,69.96,42200.0,46.5487,46.5952,46.4757,46.4757,42200.0
2007-10-05 15:05:00,69.95,70.04,69.89,70.0,51600.0,46.469,46.5288,46.4292,46.5022,51600.0
2007-10-05 15:10:00,70.0,70.0,69.76,69.76,34600.0,46.5022,46.5022,46.3428,46.3428,34600.0
2007-10-05 15:15:00,69.78,69.78,69.65,69.72,37200.0,46.3561,46.3561,46.2697,46.3162,37200.0
2007-10-05 15:20:00,69.74,69.78,69.7,69.72,23600.0,46.3295,46.3561,46.3029,46.3162,23600.0
2007-10-05 15:25:00,69.73,69.77,69.69,69.69,22600.0,46.3229,46.3494,46.2963,46.2963,22600.0
2007-10-05 15:30:00,69.66,69.69,69.52,69.58,56200.0,46.2764,46.2963,46.1834,46.2232,56200.0
2007-10-05 15:35:00,69.58,69.67,69.58,69.64,42000.0,46.2232,46.283,46.2232,46.2631,42000.0
2007-10-05 15:40:00,69.63,69.67,69.33,69.45,81600.0,46.2564,46.283,46.0571,46.1369,81600.0
2007-10-05 15:45:00,69.45,69.51,69.36,69.44,44400.0,46.1369,46.1767,46.0771,46.1302,44400.0
2007-10-05 15:50:00,69.45,69.5,69.37,69.39,31400.0,46.1369,46.1701,46.0837,46.097,31400.0
2007-10-05 15:55:00,69.39,69.39,69.17,69.24,81800.0,46.097,46.097,45.9509,45.9974,81800.0
2007-10-08 09:30:00,68.64,69.2,68.64,69.01,63800.0,45.5988,45.9708,45.5988,45.8446,63800.0
2007-10-08 09:35:00,69.01,69.3,68.89,69.26,67400.0,45.8446,46.0372,45.7648,46.0106,67400.0
2007-10-08 09:40:00,69.25,69.31,69.15,69.23,48800.0,46.004,46.0439,45.9376,45.9907,48800.0
2007-10-08 09:45:00,69.23,69.29,69.1,69.13,37200.0,45.9907,46.0306,45.9043,45.9243,37200.0
2007-10-08 09:50:00,69.14,69.2,68.83,68.83,55200.0,45.9309,45.9708,45.725,45.725,55200.0
2007-10-08 09:55:00,68.86,69.22,68.86,69.19,29600.0,45.7449,45.9841,45.7449,45.9641,29600.0
2007-10-08 10:00:00,69.2,69.25,69.0,69.06,49600.0,45.9708,46.004,45.8379,45.8778,49600.0
2007-10-08 10:05:00,69.05,69.41,69.05,69.25,47400.0,45.8711,46.1103,45.8711,46.004,47400.0
2007-10-08 10:10:00,69.25,69.25,68.81,68.83,30800.0,46.004,46.004,45.7117,45.725,30800.0
2007-10-08 10:15:00,68.83,68.91,68.78,68.82,26200.0,45.725,45.7781,45.6918,45.7183,26200.0
2007-10-08 10:20:00,68.82,68.82,68.59,68.61,37800.0,45.7183,45.7183,45.5655,45.5788,37800.0
2007-10-08 10:25:00,68.6,68.64,68.54,68.64,24400.0,45.5722,45.5988,45.5323,45.5988,24400.0
2007-10-08 10:30:00,68.64,68.75,68.63,68.75,16000.0,45.5988,45.6718,45.5921,45.6718,16000.0
2007-10-08 10:35:00,68.75,68.82,68.73,68.77,21400.0,45.6718,45.7183,45.6586,45.6851,21400.0
2007-10-08 10:40:00,68.74,68.82,68.73,68.76,13200.0,45.6652,45.7183,45.6586,45.6785,13200.0
2007-10-08 10:45:00,68.79,68.85,68.77,68.84,12200.0,45.6984,45.7383,45.6851,45.7316,12200.0
2007-10-08 10:50:00,68.84,68.89,68.81,68.83,21800.0,45.7316,45.7648,45.7117,45.725,21800.0
2007-10-08 10:55:00,68.77,68.83,68.57,68.64,32200.0,45.6851,45.725,45.5523,45.5988,32200.0
2007-10-08 11:00:00,68.63,68.63,68.1,68.11,50600.0,45.5921,45.5921,45.24,45.2467,50600.0
2007-10-08 11:05:00,68.14,68.19,68.06,68.1,31400.0,45.2666,45.2998,45.2135,45.24,31400.0
2007-10-08 11:10:00,68.07,68.24,68.07,68.21,25400.0,45.2201,45.333,45.2201,45.3131,25400.0
2007-10-08 11:15:00,68.21,68.21,67.84,67.85,57400.0,45.3131,45.3131,45.0673,45.074,57400.0
2007-10-08 11:20:00,67.86,67.99,67.74,67.89,54000.0,45.0806,45.167,45.0009,45.1005,54000.0
2007-10-08 11:25:00,67.91,67.94,67.58,67.66,48200.0,45.1138,45.1337,44.8946,44.9477,48200.0
2007-10-08 11:30:00,67.67,67.72,67.52,67.53,41200.0,44.9544,44.9876,44.8547,44.8614,41200.0
2007-10-08 11:35:00,67.53,67.63,67.07,67.15,93800.0,44.8614,44.9278,44.5558,44.6089,93800.0
2007-10-08 11:40:00,67.1,67.42,67.1,67.41,43200.0,44.5757,44.7883,44.5757,44.7817,43200.0
2007-10-08 11:45:00,67.4,67.54,67.38,67.52,36800.0,44.775,44.868,44.7617,44.8547,36800.0
2007-10-08 11:50:00,67.51,67.57,67.4,67.5,52200.0,44.8481,44.8879,44.775,44.8414,52200.0
2007-10-08 11:55:00,67.5,67.8,67.48,67.66,26400.0,44.8414,45.0407,44.8282,44.9477,26400.0
2007-10-08 12:00:00,67.66,67.75,67.54,67.6,15400.0,44.9477,45.0075,44.868,44.9079,15400.0
2007-10-08 12:05:00,67.6,67.71,67.6,67.7,10400.0,44.9079,44.9809,44.9079,44.9743,10400.0
2007-10-08 12:10:00,67.66,67.86,67.66,67.81,32000.0,44.9477,45.0806,44.9477,45.0474,32000.0
2007-10-08 12:15:00,67.81,67.88,67.77,67.88,16000.0,45.0474,45.0939,45.0208,45.0939,16000.0
2007-10-08 12:20:00,67.88,67.89,67.58,67.58,27800.0,45.0939,45.1005,44.8946,44.8946,27800.0
2007-10-08 12:25:00,67.58,67.74,67.58,67.74,29600.0,44.8946,45.0009,44.8946,45.0009,29600.0
2007-10-08 12:30:00,67.76,67.85,67.75,67.79,6800.0,45.0142,45.074,45.0075,45.0341,6800.0
2007-10-08 12:35:00,67.78,67.81,67.7,67.74,10400.0,45.0275,45.0474,44.9743,45.0009,10400.0
2007-10-08 12:40:00,67.7,67.78,67.67,67.78,7200.0,44.9743,45.0275,44.9544,45.0275,7200.0
2007-10-08 12:45:00,67.78,67.78,67.64,67.64,3600.0,45.0275,45.0275,44.9344,44.9344,3600.0
2007-10-08 12:50:00,67.65,67.74,67.65,67.73,12600.0,44.9411,45.0009,44.9411,44.9942,12600.0
2007-10-08 12:55:00,67.72,67.74,67.71,67.71,5600.0,44.9876,45.0009,44.9809,44.9809,5600.0
2007-10-08 13:00:00,67.71,67.73,67.66,67.66,5000.0,44.9809,44.9942,44.9477,44.9477,5000.0
2007-10-08 13:05:00,67.67,67.67,67.61,67.64,13800.0,44.9544,44.9544,44.9145,44.9344,13800.0
2007-10-08 13:10:00,67.63,67.67,67.63,67.67,6600.0,44.9278,44.9544,44.9278,44.9544,6600.0
2007-10-08 13:15:00,67.67,67.73,67.67,67.73,7600.0,44.9544,44.9942,44.9544,44.9942,7600.0
2007-10-08 13:20:00,67.7,67.73,67.67,67.71,13000.0,44.9743,44.9942,44.9544,44.9809,13000.0
2007-10-08 13:25:00,67.71,67.75,67.68,67.75,7400.0,44.9809,45.0075,44.961,45.0075,7400.0
2007-10-08 13:30:00,67.78,67.89,67.76,67.89,10200.0,45.0275,45.1005,45.0142,45.1005,10200.0
2007-10-08 13:35:00,67.87,67.94,67.86,67.91,13200.0,45.0872,45.1337,45.0806,45.1138,13200.0
2007-10-08 13:40:00,67.89,67.91,67.75,67.75,10000.0,45.1005,45.1138,45.0075,45.0075,10000.0
2007-10-08 13:45:00,67.77,67.81,67.7,67.75,12200.0,45.0208,45.0474,44.9743,45.0075,12200.0
2007-10-08 13:50:00,67.78,67.81,67.53,67.53,25000.0,45.0275,45.0474,44.8614,44.8614,25000.0
2007-10-08 13:55:00,67.54,67.82,67.54,67.82,13000.0,44.868,45.054,44.868,45.054,13000.0
2007-10-08 14:00:00,67.83,67.83,67.63,67.66,20800.0,45.0607,45.0607,44.9278,44.9477,20800.0
2007-10-08 14:05:00,67.66,67.66,67.54,67.64,15400.0,44.9477,44.9477,44.868,44.9344,15400.0
2007-10-08 14:10:00,67.61,67.62,67.39,67.41,28200.0,44.9145,44.9212,44.7684,44.7817,28200.0
2007-10-08 14:15:00,67.43,67.66,67.39,67.64,17600.0,44.7949,44.9477,44.7684,44.9344,17600.0
2007-10-08 14:20:00,67.64,67.72,67.59,67.64,9600.0,44.9344,44.9876,44.9012,44.9344,9600.0
2007-10-08 14:25:00,67.64,67.64,67.44,67.54,18200.0,44.9344,44.9344,44.8016,44.868,18200.0
2007-10-08 14:30:00,67.57,67.67,67.54,67.67,11200.0,44.8879,44.9544,44.868,44.9544,11200.0
2007-10-08 14:35:00,67.67,67.74,67.54,67.54,12000.0,44.9544,45.0009,44.868,44.868,12000.0
2007-10-08 14:40:00,67.56,67.67,67.56,67.6,42800.0,44.8813,44.9544,44.8813,44.9079,42800.0
2007-10-08 14:45:00,67.61,67.81,67.61,67.81,20800.0,44.9145,45.0474,44.9145,45.0474,20800.0
2007-10-08 14:50:00,67.77,67.82,67.62,67.62,21800.0,45.0208,45.054,44.9212,44.9212,21800.0
2007-10-08 14:55:00,67.66,67.72,67.55,67.59,33800.0,44.9477,44.9876,44.8747,44.9012,33800.0
2007-10-08 15:00:00,67.59,67.67,67.5,67.66,75400.0,44.9012,44.9544,44.8414,44.9477,75400.0
2007-10-08 15:05:00,67.66,67.66,67.63,67.66,14400.0,44.9477,44.9477,44.9278,44.9477,14400.0
2007-10-08 15:10:00,67.65,67.83,67.64,67.83,77000.0,44.9411,45.0607,44.9344,45.0607,77000.0
2007-10-08 15:15:00,67.83,67.97,67.82,67.96,21200.0,45.0607,45.1537,45.054,45.147,21200.0
2007-10-08 15:20:00,67.96,68.04,67.94,68.0,27400.0,45.147,45.2002,45.1337,45.1736,27400.0
2007-10-08 15:25:00,68.0,68.06,67.99,68.04,28000.0,45.1736,45.2135,45.167,45.2002,28000.0
2007-10-08 15:30:00,68.03,68.07,67.98,68.07,46200.0,45.1935,45.2201,45.1603,45.2201,46200.0
2007-10-08 15:35:00,68.04,68.07,68.0,68.06,24800.0,45.2002,45.2201,45.1736,45.2135,24800.0
2007-10-08 15:40:00,68.06,68.17,68.06,68.17,38200.0,45.2135,45.2865,45.2135,45.2865,38200.0
2007-10-08 15:45:00,68.17,68.33,68.17,68.3,58800.0,45.2865,45.3928,45.2865,45.3729,58800.0
2007-10-08 15:50:00,68.3,68.31,68.24,68.3,43800.0,45.3729,45.3795,45.333,45.3729,43800.0
2007-10-08 15:55:00,68.3,68.39,68.28,68.35,102200.0,45.3729,45.4327,45.3596,45.4061,102200.0
2007-10-09 09:30:00,68.74,68.74,68.49,68.49,57400.0,45.6652,45.6652,45.4991,45.4991,57400.0
2007-10-09 09:35:00,68.48,68.5,68.18,68.38,34400.0,45.4925,45.5058,45.2932,45.426,34400.0
2007-10-09 09:40:00,68.42,68.74,68.42,68.66,51800.0,45.4526,45.6652,45.4526,45.612,51800.0
2007-10-09 09:45:00,68.65,68.67,68.52,68.52,59400.0,45.6054,45.6187,45.519,45.519,59400.0
2007-10-09 09:50:00,68.52,68.61,68.25,68.31,55400.0,45.519,45.5788,45.3397,45.3795,55400.0
2007-10-09 09:55:00,68.22,68.56,68.16,68.21,29000.0,45.3198,45.5456,45.2799,45.3131,29000.0
2007-10-09 10:00:00,68.21,68.35,68.19,68.28,37000.0,45.3131,45.4061,45.2998,45.3596,37000.0
2007-10-09 10:05:00,68.28,68.33,67.86,68.01,32000.0,45.3596,45.3928,45.0806,45.1802,32000.0
2007-10-09 10:10:00,67.97,68.01,67.84,67.95,15600.0,45.1537,45.1802,45.0673,45.1404,15600.0
2007-10-09 10:15:00,67.98,68.12,67.73,67.73,36600.0,45.1603,45.2533,44.9942,44.9942,36600.0
2007-10-09 10:20:00,67.68,67.81,67.63,67.81,18600.0,44.961,45.0474,44.9278,45.0474,18600.0
2007-10-09 10:25:00,67.79,67.98,67.68,67.7,28800.0,45.0341,45.1603,44.961,44.9743,28800.0
2007-10-09 10:30:00,67.66,67.76,67.58,67.76,28000.0,44.9477,45.0142,44.8946,45.0142,28000.0
2007-10-09 10:35:00,67.7,67.78,67.6,67.71,20400.0,44.9743,45.0275,44.9079,44.9809,20400.0
2007-10-09 10:40:00,67.67,67.79,67.65,67.72,17400.0,44.9544,45.0341,44.9411,44.9876,17400.0
2007-10-09 10:45:00,67.74,67.95,67.73,67.86,16200.0,45.0009,45.1404,44.9942,45.0806,16200.0
2007-10-09 10:50:00,67.83,68.06,67.83,67.91,33000.0,45.0607,45.2135,45.0607,45.1138,33000.0
2007-10-09 10:55:00,67.87,68.02,67.74,67.97,17000.0,45.0872,45.1869,45.0009,45.1537,17000.0
2007-10-09 11:00:00,68.01,68.3,67.99,68.25,37400.0,45.1802,45.3729,45.167,45.3397,37400.0
2007-10-09 11:05:00,68.27,68.33,68.18,68.23,44400.0,45.353,45.3928,45.2932,45.3264,44400.0
2007-10-09 11:10:00,68.24,68.27,68.11,68.11,12400.0,45.333,45.353,45.2467,45.2467,12400.0
2007-10-09 11:15:00,68.13,68.21,68.11,68.15,15800.0,45.26,45.3131,45.2467,45.2732,15800.0
2007-10-09 11:20:00,68.14,68.26,68.14,68.24,17400.0,45.2666,45.3463,45.2666,45.333,17400.0
2007-10-09 11:25:00,68.21,68.45,68.21,68.45,16600.0,45.3131,45.4725,45.3131,45.4725,16600.0
2007-10-09 11:30:00,68.41,68.48,68.28,68.45,16600.0,45.446,45.4925,45.3596,45.4725,16600.0
2007-10-09 11:35:00,68.46,68.63,68.35,68.52,39400.0,45.4792,45.5921,45.4061,45.519,39400.0
2007-10-09 11:40:00,68.51,68.63,68.31,68.57,33000.0,45.5124,45.5921,45.3795,45.5523,33000.0
2007-10-09 11:45:00,68.6,68.6,68.49,68.51,15600.0,45.5722,45.5722,45.4991,45.5124,15600.0
2007-10-09 11:50:00,68.5,68.52,68.33,68.41,15800.0,45.5058,45.519,45.3928,45.446,15800.0
2007-10-09 11:55:00,68.49,68.5,68.39,68.5,14400.0,45.4991,45.5058,45.4327,45.5058,14400.0
2007-10-09 12:00:00,68.52,68.61,68.5,68.56,20800.0,45.519,45.5788,45.5058,45.5456,20800.0
2007-10-09 12:05:00,68.55,68.62,68.53,68.59,15000.0,45.539,45.5855,45.5257,45.5655,15000.0
2007-10-09 12:10:00,68.58,68.89,68.52,68.86,33600.0,45.5589,45.7648,45.519,45.7449,33600.0
2007-10-09 12:15:00,68.86,68.92,68.78,68.85,29000.0,45.7449,45.7848,45.6918,45.7383,29000.0
2007-10-09 12:20:00,68.89,69.0,68.85,68.93,23800.0,45.7648,45.8379,45.7383,45.7914,23800.0
2007-10-09 12:25:00,69.0,69.2,69.0,69.03,34200.0,45.8379,45.9708,45.8379,45.8578,34200.0
2007-10-09 12:30:00,68.98,69.24,68.96,69.13,36400.0,45.8246,45.9974,45.8113,45.9243,36400.0
2007-10-09 12:35:00,69.17,69.19,69.08,69.14,15200.0,45.9509,45.9641,45.8911,45.9309,15200.0
2007-10-09 12:40:00,69.15,69.15,68.97,68.98,19000.0,45.9376,45.9376,45.818,45.8246,19000.0
2007-10-09 12:45:00,68.98,69.16,68.98,69.11,13200.0,45.8246,45.9442,45.8246,45.911,13200.0
2007-10-09 12:50:00,69.14,69.15,68.98,69.06,11400.0,45.9309,45.9376,45.8246,45.8778,11400.0
2007-10-09 12:55:00,69.04,69.1,69.03,69.07,3800.0,45.8645,45.9043,45.8578,45.8844,3800.0
2007-10-09 13:00:00,69.11,69.21,69.02,69.07,31800.0,45.911,45.9774,45.8512,45.8844,31800.0
2007-10-09 13:05:00,69.1,69.25,68.97,69.13,184400.0,45.9043,46.004,45.818,45.9243,184400.0
2007-10-09 13:10:00,69.14,69.15,69.06,69.13,24200.0,45.9309,45.9376,45.8778,45.9243,24200.0
2007-10-09 13:15:00,69.12,69.13,69.05,69.12,13400.0,45.9176,45.9243,45.8711,45.9176,13400.0
2007-10-09 13:20:00,69.14,69.14,68.93,68.96,31400.0,45.9309,45.9309,45.7914,45.8113,31400.0
2007-10-09 13:25:00,69.02,69.02,68.88,68.92,37800.0,45.8512,45.8512,45.7582,45.7848,37800.0
2007-10-09 13:30:00,68.92,68.95,68.86,68.95,32400.0,45.7848,45.8047,45.7449,45.8047,32400.0
2007-10-09 13:35:00,68.94,69.04,68.94,68.95,16600.0,45.7981,45.8645,45.7981,45.8047,16600.0
2007-10-09 13:40:00,68.98,69.01,68.78,68.8,35200.0,45.8246,45.8446,45.6918,45.7051,35200.0
2007-10-09 13:45:00,68.8,69.08,68.74,69.0,29000.0,45.7051,45.8911,45.6652,45.8379,29000.0
2007-10-09 13:50:00,68.98,69.17,68.92,69.16,22200.0,45.8246,45.9509,45.7848,45.9442,22200.0
2007-10-09 13:55:00,69.16,69.16,69.02,69.06,12200.0,45.9442,45.9442,45.8512,45.8778,12200.0
2007-10-09 14:00:00,69.08,69.42,68.9,69.32,52800.0,45.8911,46.1169,45.7715,46.0505,52800.0
2007-10-09 14:05:00,69.38,69.49,69.14,69.14,32400.0,46.0904,46.1634,45.9309,45.9309,32400.0
2007-10-09 14:10:00,69.21,69.25,69.08,69.24,10000.0,45.9774,46.004,45.8911,45.9974,10000.0
2007-10-09 14:15:00,69.2,69.21,69.03,69.12,18400.0,45.9708,45.9774,45.8578,45.9176,18400.0
2007-10-09 14:20:00,69.12,69.17,69.07,69.11,16000.0,45.9176,45.9509,45.8844,45.911,16000.0
2007-10-09 14:25:00,69.13,69.48,69.13,69.42,26200.0,45.9243,46.1568,45.9243,46.1169,26200.0
2007-10-09 14:30:00,69.48,69.74,69.47,69.74,50200.0,46.1568,46.3295,46.1501,46.3295,50200.0
2007-10-09 14:35:00,69.73,69.92,69.71,69.82,44600.0,46.3229,46.4491,46.3096,46.3827,44600.0
2007-10-09 14:40:00,69.82,69.84,69.64,69.74,20000.0,46.3827,46.3959,46.2631,46.3295,20000.0
2007-10-09 14:45:00,69.77,69.98,69.67,69.9,17200.0,46.3494,46.4889,46.283,46.4358,17200.0
2007-10-09 14:50:00,69.9,70.13,69.86,70.04,58200.0,46.4358,46.5886,46.4092,46.5288,58200.0
2007-10-09 14:55:00,70.04,70.06,69.96,70.05,24800.0,46.5288,46.5421,46.4757,46.5355,24800.0
2007-10-09 15:00:00,70.05,70.07,69.9,69.98,40400.0,46.5355,46.5487,46.4358,46.4889,40400.0
2007-10-09 15:05:00,69.96,70.04,69.89,70.03,23400.0,46.4757,46.5288,46.4292,46.5222,23400.0
2007-10-09 15:10:00,70.04,70.23,70.04,70.18,24800.0,46.5288,46.655,46.5288,46.6218,24800.0
2007-10-09 15:15:00,70.2,70.41,70.19,70.25,44400.0,46.6351,46.7746,46.6285,46.6683,44400.0
2007-10-09 15:20:00,70.22,70.25,69.99,70.04,48000.0,46.6484,46.6683,46.4956,46.5288,48000.0
2007-10-09 15:25:00,70.04,70.04,69.83,69.98,42000.0,46.5288,46.5288,46.3893,46.4889,42000.0
2007-10-09 15:30:00,69.98,70.09,69.93,70.05,58400.0,46.4889,46.562,46.4557,46.5355,58400.0
2007-10-09 15:35:00,70.06,70.06,69.94,69.94,36600.0,46.5421,46.5421,46.4624,46.4624,36600.0
2007-10-09 15:40:00,69.94,70.08,69.88,69.92,81600.0,46.4624,46.5554,46.4225,46.4491,81600.0
2007-10-09 15:45:00,69.91,69.97,69.83,69.94,38200.0,46.4424,46.4823,46.3893,46.4624,38200.0
2007-10-09 15:50:00,69.95,70.13,69.95,70.1,62000.0,46.469,46.5886,46.469,46.5687,62000.0
2007-10-09 15:55:00,70.12,70.12,69.79,69.81,117400.0,46.582,46.582,46.3627,46.376,117400.0
2007-10-10 09:30:00,70.0,70.0,70.0,70.0,0.0,46.5022,46.5022,46.5022,46.5022,0.0
2007-10-10 09:35:00,69.95,70.08,69.77,70.04,39800.0,46.469,46.5554,46.3494,46.5288,39800.0
2007-10-10 09:40:00,69.99,70.1,69.76,69.92,36800.0,46.4956,46.5687,46.3428,46.4491,36800.0
2007-10-10 09:45:00,69.92,69.98,69.7,69.7,49800.0,46.4491,46.4889,46.3029,46.3029,49800.0
2007-10-10 09:50:00,69.76,69.76,69.5,69.56,34800.0,46.3428,46.3428,46.1701,46.2099,34800.0
2007-10-10 09:55:00,69.61,69.73,69.53,69.63,20400.0,46.2432,46.3229,46.19,46.2564,20400.0
2007-10-10 10:00:00,69.64,69.86,69.54,69.8,54800.0,46.2631,46.4092,46.1966,46.3694,54800.0
2007-10-10 10:05:00,69.78,69.83,69.57,69.62,51400.0,46.3561,46.3893,46.2166,46.2498,51400.0
2007-10-10 10:10:00,69.61,69.64,69.27,69.47,113800.0,46.2432,46.2631,46.0173,46.1501,113800.0
2007-10-10 10:15:00,69.42,69.5,69.31,69.45,40600.0,46.1169,46.1701,46.0439,46.1369,40600.0
2007-10-10 10:20:00,69.45,69.45,69.27,69.32,25400.0,46.1369,46.1369,46.0173,46.0505,25400.0
2007-10-10 10:25:00,69.29,69.38,69.16,69.23,33400.0,46.0306,46.0904,45.9442,45.9907,33400.0
2007-10-10 10:30:00,69.22,69.53,69.17,69.47,41600.0,45.9841,46.19,45.9509,46.1501,41600.0
2007-10-10 10:35:00,69.46,69.5,69.24,69.26,22200.0,46.1435,46.1701,45.9974,46.0106,22200.0
2007-10-10 10:40:00,69.24,69.45,69.21,69.29,25000.0,45.9974,46.1369,45.9774,46.0306,25000.0
2007-10-10 10:45:00,69.29,69.47,69.28,69.44,22400.0,46.0306,46.1501,46.0239,46.1302,22400.0
2007-10-10 10:50:00,69.44,69.48,69.42,69.45,9400.0,46.1302,46.1568,46.1169,46.1369,9400.0
2007-10-10 10:55:00,69.44,69.67,69.42,69.59,36600.0,46.1302,46.283,46.1169,46.2299,36600.0
2007-10-10 11:00:00,69.61,69.67,69.57,69.67,15800.0,46.2432,46.283,46.2166,46.283,15800.0
2007-10-10 11:05:00,69.66,69.81,69.6,69.77,24400.0,46.2764,46.376,46.2365,46.3494,24400.0
2007-10-10 11:10:00,69.81,69.83,69.66,69.75,14000.0,46.376,46.3893,46.2764,46.3362,14000.0
2007-10-10 11:15:00,69.67,69.7,69.55,69.59,8800.0,46.283,46.3029,46.2033,46.2299,8800.0
2007-10-10 11:20:00,69.64,69.8,69.58,69.78,14000.0,46.2631,46.3694,46.2232,46.3561,14000.0
2007-10-10 11:25:00,69.72,69.83,69.62,69.62,17600.0,46.3162,46.3893,46.2498,46.2498,17600.0
2007-10-10 11:30:00,69.62,69.67,69.61,69.67,9000.0,46.2498,46.283,46.2432,46.283,9000.0
2007-10-10 11:35:00,69.7,69.89,69.7,69.83,14600.0,46.3029,46.4292,46.3029,46.3893,14600.0
2007-10-10 11:40:00,69.85,69.89,69.75,69.75,10400.0,46.4026,46.4292,46.3362,46.3362,10400.0
2007-10-10 11:45:00,69.75,69.78,69.68,69.7,11400.0,46.3362,46.3561,46.2897,46.3029,11400.0
2007-10-10 11:50:00,69.69,69.7,69.38,69.53,45800.0,46.2963,46.3029,46.0904,46.19,45800.0
2007-10-10 11:55:00,69.54,69.67,69.49,69.64,76600.0,46.1966,46.283,46.1634,46.2631,76600.0
2007-10-10 12:00:00,69.67,69.86,69.67,69.8,26800.0,46.283,46.4092,46.283,46.3694,26800.0
2007-10-10 12:05:00,69.83,69.85,69.7,69.76,24000.0,46.3893,46.4026,46.3029,46.3428,24000.0
2007-10-10 12:10:00,69.75,69.76,69.69,69.72,7200.0,46.3362,46.3428,46.2963,46.3162,7200.0
2007-10-10 12:15:00,69.71,69.71,69.41,69.44,33400.0,46.3096,46.3096,46.1103,46.1302,33400.0
2007-10-10 12:20:00,69.46,69.48,69.29,69.29,59000.0,46.1435,46.1568,46.0306,46.0306,59000.0
2007-10-10 12:25:00,69.31,69.47,69.29,69.4,24400.0,46.0439,46.1501,46.0306,46.1036,24400.0
2007-10-10 12:30:00,69.41,69.71,69.34,69.6,41600.0,46.1103,46.3096,46.0638,46.2365,41600.0
2007-10-10 12:35:00,69.61,69.75,69.61,69.71,10600.0,46.2432,46.3362,46.2432,46.3096,10600.0
2007-10-10 12:40:00,69.66,69.71,69.53,69.67,27200.0,46.2764,46.3096,46.19,46.283,27200.0
2007-10-10 12:45:00,69.68,69.73,69.5,69.52,19200.0,46.2897,46.3229,46.1701,46.1834,19200.0
2007-10-10 12:50:00,69.5,69.67,69.41,69.63,19800.0,46.1701,46.283,46.1103,46.2564,19800.0
2007-10-10 12:55:00,69.66,69.66,69.54,69.6,13000.0,46.2764,46.2764,46.1966,46.2365,13000.0
2007-10-10 13:00:00,69.58,69.63,69.31,69.33,21400.0,46.2232,46.2564,46.0439,46.0571,21400.0
2007-10-10 13:05:00,69.33,69.37,69.27,69.28,53000.0,46.0571,46.0837,46.0173,46.0239,53000.0
2007-10-10 13:10:00,69.28,69.31,69.15,69.23,54200.0,46.0239,46.0439,45.9376,45.9907,54200.0
2007-10-10 13:15:00,69.22,69.25,69.0,69.02,36000.0,45.9841,46.004,45.8379,45.8512,36000.0
2007-10-10 13:20:00,69.05,69.13,68.96,68.99,38400.0,45.8711,45.9243,45.8113,45.8313,38400.0
2007-10-10 13:25:00,69.0,69.12,68.96,69.0,41600.0,45.8379,45.9176,45.8113,45.8379,41600.0
2007-10-10 13:30:00,69.0,69.13,68.97,69.03,64800.0,45.8379,45.9243,45.818,45.8578,64800.0
2007-10-10 13:35:00,69.0,69.09,68.99,69.03,19200.0,45.8379,45.8977,45.8313,45.8578,19200.0
2007-10-10 13:40:00,69.03,69.08,68.9,68.99,32400.0,45.8578,45.8911,45.7715,45.8313,32400.0
2007-10-10 13:45:00,69.01,69.13,69.0,69.1,23600.0,45.8446,45.9243,45.8379,45.9043,23600.0
2007-10-10 13:50:00,69.11,69.23,69.1,69.17,35600.0,45.911,45.9907,45.9043,45.9509,35600.0
2007-10-10 13:55:00,69.17,69.29,69.17,69.28,30400.0,45.9509,46.0306,45.9509,46.0239,30400.0
2007-10-10 14:00:00,69.26,69.33,69.24,69.3,22000.0,46.0106,46.0571,45.9974,46.0372,22000.0
2007-10-10 14:05:00,69.33,69.36,69.19,69.28,19000.0,46.0571,46.0771,45.9641,46.0239,19000.0
2007-10-10 14:10:00,69.24,69.47,69.24,69.38,23400.0,45.9974,46.1501,45.9974,46.0904,23400.0
2007-10-10 14:15:00,69.39,69.45,69.38,69.43,13000.0,46.097,46.1369,46.0904,46.1236,13000.0
2007-10-10 14:20:00,69.43,69.47,69.42,69.44,12200.0,46.1236,46.1501,46.1169,46.1302,12200.0
2007-10-10 14:25:00,69.44,69.48,69.38,69.48,13800.0,46.1302,46.1568,46.0904,46.1568,13800.0
2007-10-10 14:30:00,69.48,69.5,69.35,69.39,22800.0,46.1568,46.1701,46.0704,46.097,22800.0
2007-10-10 14:35:00,69.39,69.41,69.3,69.33,13200.0,46.097,46.1103,46.0372,46.0571,13200.0
2007-10-10 14:40:00,69.3,69.7,69.3,69.63,41800.0,46.0372,46.3029,46.0372,46.2564,41800.0
2007-10-10 14:45:00,69.63,69.7,69.63,69.66,10600.0,46.2564,46.3029,46.2564,46.2764,10600.0
2007-10-10 14:50:00,69.67,69.67,69.45,69.49,15600.0,46.283,46.283,46.1369,46.1634,15600.0
2007-10-10 14:55:00,69.45,69.6,69.45,69.54,15000.0,46.1369,46.2365,46.1369,46.1966,15000.0
2007-10-10 15:00:00,69.56,69.78,69.54,69.72,22600.0,46.2099,46.3561,46.1966,46.3162,22600.0
2007-10-10 15:05:00,69.73,69.93,69.73,69.79,45200.0,46.3229,46.4557,46.3229,46.3627,45200.0
2007-10-10 15:10:00,69.8,69.92,69.77,69.8,47200.0,46.3694,46.4491,46.3494,46.3694,47200.0
2007-10-10 15:15:00,69.8,70.0,69.8,69.97,39600.0,46.3694,46.5022,46.3694,46.4823,39600.0
2007-10-10 15:20:00,69.97,70.07,69.86,69.92,60000.0,46.4823,46.5487,46.4092,46.4491,60000.0
2007-10-10 15:25:00,69.89,69.89,69.69,69.71,27200.0,46.4292,46.4292,46.2963,46.3096,27200.0
2007-10-10 15:30:00,69.71,69.73,69.64,69.7,27200.0,46.3096,46.3229,46.2631,46.3029,27200.0
2007-10-10 15:35:00,69.67,69.72,69.56,69.56,40800.0,46.283,46.3162,46.2099,46.2099,40800.0
2007-10-10 15:40:00,69.61,69.63,69.53,69.6,27800.0,46.2432,46.2564,46.19,46.2365,27800.0
2007-10-10 15:45:00,69.58,69.64,69.51,69.6,35800.0,46.2232,46.2631,46.1767,46.2365,35800.0
2007-10-10 15:50:00,69.63,69.63,69.49,69.49,28800.0,46.2564,46.2564,46.1634,46.1634,28800.0
2007-10-10 15:55:00,69.48,69.52,69.31,69.49,79000.0,46.1568,46.1834,46.0439,46.1634,79000.0
2007-10-11 09:30:00,70.0,71.0,69.91,70.93,73000.0,46.5022,47.1666,46.4424,47.1201,73000.0
2007-10-11 09:35:00,70.97,71.03,70.37,70.47,89400.0,47.1466,47.1865,46.748,46.8145,89400.0
2007-10-11 09:40:00,70.47,70.81,70.41,70.59,63400.0,46.8145,47.0403,46.7746,46.8942,63400.0
2007-10-11 09:45:00,70.67,70.67,70.29,70.48,38600.0,46.9473,46.9473,46.6949,46.8211,38600.0
2007-10-11 09:50:00,70.45,70.5,70.27,70.27,36600.0,46.8012,46.8344,46.6816,46.6816,36600.0
2007-10-11 09:55:00,70.31,70.42,70.05,70.42,60200.0,46.7082,46.7812,46.5355,46.7812,60200.0
2007-10-11 10:00:00,70.49,70.6,70.42,70.55,58200.0,46.8278,46.9008,46.7812,46.8676,58200.0
2007-10-11 10:05:00,70.53,70.85,70.45,70.83,46400.0,46.8543,47.0669,46.8012,47.0536,46400.0
2007-10-11 10:10:00,70.79,70.8,70.63,70.67,34400.0,47.027,47.0337,46.9208,46.9473,34400.0
2007-10-11 10:15:00,70.7,70.99,70.7,70.92,38600.0,46.9673,47.1599,46.9673,47.1134,38600.0
2007-10-11 10:20:00,70.85,70.94,70.63,70.85,26200.0,47.0669,47.1267,46.9208,47.0669,26200.0
2007-10-11 10:25:00,70.85,71.5,70.85,71.24,119800.0,47.0669,47.4987,47.0669,47.326,119800.0
2007-10-11 10:30:00,71.24,71.49,71.22,71.24,36600.0,47.326,47.4921,47.3127,47.326,36600.0
2007-10-11 10:35:00,71.24,71.24,70.85,71.13,54800.0,47.326,47.326,47.0669,47.2529,54800.0
2007-10-11 10:40:00,71.04,71.11,70.88,70.98,54800.0,47.1931,47.2396,47.0868,47.1533,54800.0
2007-10-11 10:45:00,70.98,71.2,70.97,71.16,32000.0,47.1533,47.2994,47.1466,47.2728,32000.0
2007-10-11 10:50:00,71.17,71.29,71.14,71.15,27200.0,47.2795,47.3592,47.2596,47.2662,27200.0
2007-10-11 10:55:00,71.15,71.27,71.14,71.24,15000.0,47.2662,47.3459,47.2596,47.326,15000.0
2007-10-11 11:00:00,71.26,71.73,71.26,71.47,85200.0,47.3393,47.6515,47.3393,47.4788,85200.0
2007-10-11 11:05:00,71.42,71.47,71.36,71.36,17600.0,47.4456,47.4788,47.4057,47.4057,17600.0
2007-10-11 11:10:00,71.35,71.45,71.34,71.41,26000.0,47.3991,47.4655,47.3924,47.4389,26000.0
2007-10-11 11:15:00,71.38,71.45,71.34,71.39,19600.0,47.419,47.4655,47.3924,47.4256,19600.0
2007-10-11 11:20:00,71.4,71.62,71.39,71.56,47800.0,47.4323,47.5784,47.4256,47.5386,47800.0
2007-10-11 11:25:00,71.56,71.68,71.46,71.64,22200.0,47.5386,47.6183,47.4721,47.5917,22200.0
2007-10-11 11:30:00,71.64,71.67,71.5,71.52,16400.0,47.5917,47.6116,47.4987,47.512,16400.0
2007-10-11 11:35:00,71.49,71.58,71.46,71.53,23600.0,47.4921,47.5519,47.4721,47.5186,23600.0
2007-10-11 11:40:00,71.51,71.66,71.34,71.48,38600.0,47.5054,47.605,47.3924,47.4854,38600.0
2007-10-11 11:45:00,71.42,71.61,71.25,71.25,30600.0,47.4456,47.5718,47.3326,47.3326,30600.0
2007-10-11 11:50:00,71.24,71.29,71.14,71.21,43000.0,47.326,47.3592,47.2596,47.3061,43000.0
2007-10-11 11:55:00,71.13,71.28,71.13,71.26,13400.0,47.2529,47.3526,47.2529,47.3393,13400.0
2007-10-11 12:00:00,71.24,71.46,71.24,71.29,17600.0,47.326,47.4721,47.326,47.3592,17600.0
2007-10-11 12:05:00,71.26,71.35,71.26,71.28,10600.0,47.3393,47.3991,47.3393,47.3526,10600.0
2007-10-11 12:10:00,71.26,71.26,71.08,71.19,30600.0,47.3393,47.3393,47.2197,47.2928,30600.0
2007-10-11 12:15:00,71.19,71.29,71.14,71.22,10400.0,47.2928,47.3592,47.2596,47.3127,10400.0
2007-10-11 12:20:00,71.26,71.44,71.26,71.4,18200.0,47.3393,47.4589,47.3393,47.4323,18200.0
2007-10-11 12:25:00,71.4,71.44,71.21,71.37,34200.0,47.4323,47.4589,47.3061,47.4124,34200.0
2007-10-11 12:30:00,71.41,71.63,71.31,71.63,47000.0,47.4389,47.5851,47.3725,47.5851,47000.0
2007-10-11 12:35:00,71.67,71.67,71.41,71.52,37600.0,47.6116,47.6116,47.4389,47.512,37600.0
2007-10-11 12:40:00,71.51,71.55,71.46,71.53,7000.0,47.5054,47.5319,47.4721,47.5186,7000.0
2007-10-11 12:45:00,71.53,71.53,71.37,71.45,14400.0,47.5186,47.5186,47.4124,47.4655,14400.0
2007-10-11 12:50:00,71.46,71.46,71.36,71.36,18200.0,47.4721,47.4721,47.4057,47.4057,18200.0
2007-10-11 12:55:00,71.35,71.61,71.35,71.38,44600.0,47.3991,47.5718,47.3991,47.419,44600.0
2007-10-11 13:00:00,71.38,71.43,71.29,71.43,12800.0,47.419,47.4522,47.3592,47.4522,12800.0
2007-10-11 13:05:00,71.39,71.49,71.35,71.47,17400.0,47.4256,47.4921,47.3991,47.4788,17400.0
2007-10-11 13:10:00,71.46,71.5,71.45,71.48,102400.0,47.4721,47.4987,47.4655,47.4854,102400.0
2007-10-11 13:15:00,71.49,71.49,71.33,71.4,20000.0,47.4921,47.4921,47.3858,47.4323,20000.0
2007-10-11 13:20:00,71.42,71.45,71.34,71.39,15000.0,47.4456,47.4655,47.3924,47.4256,15000.0
2007-10-11 13:25:00,71.33,71.38,70.99,71.22,54800.0,47.3858,47.419,47.1599,47.3127,54800.0
2007-10-11 13:30:00,71.17,71.22,71.11,71.11,7000.0,47.2795,47.3127,47.2396,47.2396,7000.0
2007-10-11 13:35:00,71.1,71.16,71.08,71.09,9000.0,47.233,47.2728,47.2197,47.2263,9000.0
2007-10-11 13:40:00,71.12,71.19,71.08,71.14,9200.0,47.2463,47.2928,47.2197,47.2596,9200.0
2007-10-11 13:45:00,71.14,71.26,71.14,71.24,6400.0,47.2596,47.3393,47.2596,47.326,6400.0
2007-10-11 13:50:00,71.24,71.27,70.95,70.98,27000.0,47.326,47.3459,47.1333,47.1533,27000.0
2007-10-11 13:55:00,70.94,70.99,70.63,70.63,52600.0,47.1267,47.1599,46.9208,46.9208,52600.0
2007-10-11 14:00:00,70.7,70.73,70.32,70.51,58800.0,46.9673,46.9872,46.7148,46.841,58800.0
2007-10-11 14:05:00,70.47,70.58,70.39,70.55,67600.0,46.8145,46.8875,46.7613,46.8676,67600.0
2007-10-11 14:10:00,70.5,70.56,70.33,70.39,54600.0,46.8344,46.8743,46.7215,46.7613,54600.0
2007-10-11 14:15:00,70.39,70.55,69.41,69.41,136600.0,46.7613,46.8676,46.1103,46.1103,136600.0
2007-10-11 14:20:00,69.42,69.99,68.99,69.92,97200.0,46.1169,46.4956,45.8313,46.4491,97200.0
2007-10-11 14:25:00,69.92,69.92,69.07,69.07,97800.0,46.4491,46.4491,45.8844,45.8844,97800.0
2007-10-11 14:30:00,69.05,69.83,68.61,69.55,124000.0,45.8711,46.3893,45.5788,46.2033,124000.0
2007-10-11 14:35:00,69.7,69.96,69.24,69.42,70400.0,46.3029,46.4757,45.9974,46.1169,70400.0
2007-10-11 14:40:00,69.49,69.85,69.49,69.66,43400.0,46.1634,46.4026,46.1634,46.2764,43400.0
2007-10-11 14:45:00,69.71,70.02,69.59,69.94,55800.0,46.3096,46.5155,46.2299,46.4624,55800.0
2007-10-11 14:50:00,69.9,69.9,69.33,69.75,38200.0,46.4358,46.4358,46.0571,46.3362,38200.0
2007-10-11 14:55:00,69.75,69.76,69.38,69.55,22000.0,46.3362,46.3428,46.0904,46.2033,22000.0
2007-10-11 15:00:00,69.57,69.68,69.21,69.48,76000.0,46.2166,46.2897,45.9774,46.1568,76000.0
2007-10-11 15:05:00,69.35,69.51,68.8,68.88,122400.0,46.0704,46.1767,45.7051,45.7582,122400.0
2007-10-11 15:10:00,68.87,69.03,67.92,68.19,98200.0,45.7516,45.8578,45.1205,45.2998,98200.0
2007-10-11 15:15:00,68.17,68.64,68.07,68.2,80200.0,45.2865,45.5988,45.2201,45.3065,80200.0
2007-10-11 15:20:00,68.2,68.38,67.63,67.68,85400.0,45.3065,45.426,44.9278,44.961,85400.0
2007-10-11 15:25:00,67.68,67.91,67.5,67.51,133000.0,44.961,45.1138,44.8414,44.8481,133000.0
2007-10-11 15:30:00,67.53,68.45,67.35,68.39,84800.0,44.8614,45.4725,44.7418,45.4327,84800.0
2007-10-11 15:35:00,68.4,68.68,68.32,68.38,94400.0,45.4393,45.6253,45.3862,45.426,94400.0
2007-10-11 15:40:00,68.35,68.44,67.95,68.1,134200.0,45.4061,45.4659,45.1404,45.24,134200.0
2007-10-11 15:45:00,68.08,68.33,68.06,68.14,42200.0,45.2267,45.3928,45.2135,45.2666,42200.0
2007-10-11 15:50:00,68.11,68.33,68.05,68.33,50400.0,45.2467,45.3928,45.2068,45.3928,50400.0
2007-10-11 15:55:00,68.35,68.46,68.31,68.38,59600.0,45.4061,45.4792,45.3795,45.426,59600.0
2007-10-12 09:30:00,68.5,69.53,68.5,69.19,27000.0,45.5058,46.19,45.5058,45.9641,27000.0
2007-10-12 09:35:00,69.13,69.14,68.61,68.88,62600.0,45.9243,45.9309,45.5788,45.7582,62600.0
2007-10-12 09:40:00,68.88,69.43,68.88,69.19,35200.0,45.7582,46.1236,45.7582,45.9641,35200.0
2007-10-12 09:45:00,69.21,69.25,68.83,68.88,39000.0,45.9774,46.004,45.725,45.7582,39000.0
2007-10-12 09:50:00,68.88,69.1,68.83,69.03,13800.0,45.7582,45.9043,45.725,45.8578,13800.0
2007-10-12 09:55:00,69.02,69.02,68.83,68.96,11600.0,45.8512,45.8512,45.725,45.8113,11600.0
2007-10-12 10:00:00,68.88,69.13,68.72,69.03,57000.0,45.7582,45.9243,45.6519,45.8578,57000.0
2007-10-12 10:05:00,69.12,69.24,69.0,69.19,29000.0,45.9176,45.9974,45.8379,45.9641,29000.0
2007-10-12 10:10:00,69.16,69.41,69.15,69.25,35200.0,45.9442,46.1103,45.9376,46.004,35200.0
2007-10-12 10:15:00,69.22,69.47,69.14,69.46,26200.0,45.9841,46.1501,45.9309,46.1435,26200.0
2007-10-12 10:20:00,69.38,69.47,69.3,69.31,8800.0,46.0904,46.1501,46.0372,46.0439,8800.0
2007-10-12 10:25:00,69.3,69.5,69.28,69.35,22400.0,46.0372,46.1701,46.0239,46.0704,22400.0
2007-10-12 10:30:00,69.4,69.49,69.32,69.4,25400.0,46.1036,46.1634,46.0505,46.1036,25400.0
2007-10-12 10:35:00,69.38,69.5,69.35,69.5,23600.0,46.0904,46.1701,46.0704,46.1701,23600.0
2007-10-12 10:40:00,69.47,69.64,69.41,69.42,39600.0,46.1501,46.2631,46.1103,46.1169,39600.0
2007-10-12 10:45:00,69.42,69.56,69.32,69.4,33400.0,46.1169,46.2099,46.0505,46.1036,33400.0
2007-10-12 10:50:00,69.39,69.54,69.36,69.37,19600.0,46.097,46.1966,46.0771,46.0837,19600.0
2007-10-12 10:55:00,69.37,69.37,69.14,69.33,22000.0,46.0837,46.0837,45.9309,46.0571,22000.0
2007-10-12 11:00:00,69.41,69.49,69.25,69.42,24400.0,46.1103,46.1634,46.004,46.1169,24400.0
2007-10-12 11:05:00,69.4,69.59,69.4,69.59,8800.0,46.1036,46.2299,46.1036,46.2299,8800.0
2007-10-12 11:10:00,69.62,69.88,69.52,69.67,56200.0,46.2498,46.4225,46.1834,46.283,56200.0
2007-10-12 11:15:00,69.66,69.82,69.64,69.66,39400.0,46.2764,46.3827,46.2631,46.2764,39400.0
2007-10-12 11:20:00,69.69,69.78,69.58,69.63,11400.0,46.2963,46.3561,46.2232,46.2564,11400.0
2007-10-12 11:25:00,69.63,69.69,69.58,69.69,14400.0,46.2564,46.2963,46.2232,46.2963,14400.0
2007-10-12 11:30:00,69.7,69.71,69.63,69.64,11600.0,46.3029,46.3096,46.2564,46.2631,11600.0
2007-10-12 11:35:00,69.63,69.63,69.42,69.44,15600.0,46.2564,46.2564,46.1169,46.1302,15600.0
2007-10-12 11:40:00,69.44,69.96,69.27,69.29,61400.0,46.1302,46.4757,46.0173,46.0306,61400.0
2007-10-12 11:45:00,69.31,69.44,69.18,69.33,22400.0,46.0439,46.1302,45.9575,46.0571,22400.0
2007-10-12 11:50:00,69.34,69.42,69.18,69.25,25200.0,46.0638,46.1169,45.9575,46.004,25200.0
2007-10-12 11:55:00,69.21,69.27,69.02,69.1,12000.0,45.9774,46.0173,45.8512,45.9043,12000.0
2007-10-12 12:00:00,69.11,69.41,69.06,69.15,39600.0,45.911,46.1103,45.8778,45.9376,39600.0
2007-10-12 12:05:00,69.24,69.26,69.17,69.2,4600.0,45.9974,46.0106,45.9509,45.9708,4600.0
2007-10-12 12:10:00,69.18,69.18,69.1,69.12,7600.0,45.9575,45.9575,45.9043,45.9176,7600.0
2007-10-12 12:15:00,69.11,69.13,69.03,69.06,13200.0,45.911,45.9243,45.8578,45.8778,13200.0
2007-10-12 12:20:00,69.08,69.43,69.08,69.33,13400.0,45.8911,46.1236,45.8911,46.0571,13400.0
2007-10-12 12:25:00,69.33,69.37,69.32,69.33,3400.0,46.0571,46.0837,46.0505,46.0571,3400.0
2007-10-12 12:30:00,69.33,69.33,69.06,69.2,10400.0,46.0571,46.0571,45.8778,45.9708,10400.0
2007-10-12 12:35:00,69.16,69.22,69.15,69.17,1400.0,45.9442,45.9841,45.9376,45.9509,1400.0
2007-10-12 12:40:00,69.17,69.37,69.16,69.32,9800.0,45.9509,46.0837,45.9442,46.0505,9800.0
2007-10-12 12:45:00,69.32,69.33,69.27,69.33,5400.0,46.0505,46.0571,46.0173,46.0571,5400.0
2007-10-12 12:50:00,69.38,69.44,69.28,69.44,10400.0,46.0904,46.1302,46.0239,46.1302,10400.0
2007-10-12 12:55:00,69.38,69.42,69.21,69.31,14600.0,46.0904,46.1169,45.9774,46.0439,14600.0
2007-10-12 13:00:00,69.32,69.33,69.17,69.18,13600.0,46.0505,46.0571,45.9509,45.9575,13600.0
2007-10-12 13:05:00,69.2,69.2,69.03,69.08,14800.0,45.9708,45.9708,45.8578,45.8911,14800.0
2007-10-12 13:10:00,69.07,69.07,68.85,68.89,36400.0,45.8844,45.8844,45.7383,45.7648,36400.0
2007-10-12 13:15:00,68.88,68.89,68.77,68.82,80600.0,45.7582,45.7648,45.6851,45.7183,80600.0
2007-10-12 13:20:00,68.82,68.84,68.76,68.76,16400.0,45.7183,45.7316,45.6785,45.6785,16400.0
2007-10-12 13:25:00,68.77,68.89,68.7,68.85,17800.0,45.6851,45.7648,45.6386,45.7383,17800.0
2007-10-12 13:30:00,68.85,68.9,68.85,68.87,7200.0,45.7383,45.7715,45.7383,45.7516,7200.0
2007-10-12 13:35:00,68.86,69.14,68.85,69.14,14800.0,45.7449,45.9309,45.7383,45.9309,14800.0
2007-10-12 13:40:00,69.1,69.25,69.1,69.25,9000.0,45.9043,46.004,45.9043,46.004,9000.0
2007-10-12 13:45:00,69.25,69.25,69.2,69.21,8200.0,46.004,46.004,45.9708,45.9774,8200.0
2007-10-12 13:50:00,69.18,69.18,69.01,69.06,11200.0,45.9575,45.9575,45.8446,45.8778,11200.0
2007-10-12 13:55:00,69.03,69.07,68.86,68.98,17000.0,45.8578,45.8844,45.7449,45.8246,17000.0
2007-10-12 14:00:00,68.98,69.32,68.98,69.32,39200.0,45.8246,46.0505,45.8246,46.0505,39200.0
2007-10-12 14:05:00,69.32,69.41,69.18,69.22,14000.0,46.0505,46.1103,45.9575,45.9841,14000.0
2007-10-12 14:10:00,69.23,69.39,69.2,69.34,14800.0,45.9907,46.097,45.9708,46.0638,14800.0
2007-10-12 14:15:00,69.34,69.51,69.32,69.49,33400.0,46.0638,46.1767,46.0505,46.1634,33400.0
2007-10-12 14:20:00,69.5,69.51,69.28,69.44,14000.0,46.1701,46.1767,46.0239,46.1302,14000.0
2007-10-12 14:25:00,69.42,69.53,69.41,69.5,8200.0,46.1169,46.19,46.1103,46.1701,8200.0
2007-10-12 14:30:00,69.5,69.53,69.44,69.52,9000.0,46.1701,46.19,46.1302,46.1834,9000.0
2007-10-12 14:35:00,69.49,69.66,69.48,69.62,21600.0,46.1634,46.2764,46.1568,46.2498,21600.0
2007-10-12 14:40:00,69.56,69.56,69.49,69.51,9400.0,46.2099,46.2099,46.1634,46.1767,9400.0
2007-10-12 14:45:00,69.51,69.6,69.49,69.56,10600.0,46.1767,46.2365,46.1634,46.2099,10600.0
2007-10-12 14:50:00,69.55,69.66,69.55,69.6,12800.0,46.2033,46.2764,46.2033,46.2365,12800.0
2007-10-12 14:55:00,69.63,69.63,69.41,69.5,21000.0,46.2564,46.2564,46.1103,46.1701,21000.0
2007-10-12 15:00:00,69.47,69.49,69.27,69.28,23800.0,46.1501,46.1634,46.0173,46.0239,23800.0
2007-10-12 15:05:00,69.28,69.57,69.24,69.55,39600.0,46.0239,46.2166,45.9974,46.2033,39600.0
2007-10-12 15:10:00,69.54,69.58,69.46,69.48,14600.0,46.1966,46.2232,46.1435,46.1568,14600.0
2007-10-12 15:15:00,69.5,69.53,69.4,69.45,19400.0,46.1701,46.19,46.1036,46.1369,19400.0
2007-10-12 15:20:00,69.46,69.85,69.39,69.67,51000.0,46.1435,46.4026,46.097,46.283,51000.0
2007-10-12 15:25:00,69.7,69.73,69.51,69.64,37000.0,46.3029,46.3229,46.1767,46.2631,37000.0
2007-10-12 15:30:00,69.64,69.71,69.61,69.67,23400.0,46.2631,46.3096,46.2432,46.283,23400.0
2007-10-12 15:35:00,69.67,69.96,69.67,69.95,50400.0,46.283,46.4757,46.283,46.469,50400.0
2007-10-12 15:40:00,69.91,69.99,69.71,69.72,34400.0,46.4424,46.4956,46.3096,46.3162,34400.0
2007-10-12 15:45:00,69.73,69.77,69.58,69.58,27600.0,46.3229,46.3494,46.2232,46.2232,27600.0
2007-10-12 15:50:00,69.54,69.89,69.54,69.87,25000.0,46.1966,46.4292,46.1966,46.4159,25000.0
2007-10-12 15:55:00,69.88,69.99,69.8,69.86,69000.0,46.4225,46.4956,46.3694,46.4092,69000.0
2007-10-15 09:30:00,69.85,70.35,69.61,70.22,95800.0,46.4026,46.7347,46.2432,46.6484,95800.0
2007-10-15 09:35:00,70.23,70.41,69.99,70.21,94200.0,46.655,46.7746,46.4956,46.6417,94200.0
2007-10-15 09:40:00,70.24,70.33,70.05,70.19,68600.0,46.6617,46.7215,46.5355,46.6285,68600.0
2007-10-15 09:45:00,70.2,70.2,69.85,70.08,102600.0,46.6351,46.6351,46.4026,46.5554,102600.0
2007-10-15 09:50:00,70.08,70.08,69.78,69.92,75600.0,46.5554,46.5554,46.3561,46.4491,75600.0
2007-10-15 09:55:00,70.02,70.08,69.78,69.97,23000.0,46.5155,46.5554,46.3561,46.4823,23000.0
2007-10-15 10:00:00,69.94,70.08,69.77,70.0,49600.0,46.4624,46.5554,46.3494,46.5022,49600.0
2007-10-15 10:05:00,70.0,70.03,69.82,70.01,34600.0,46.5022,46.5222,46.3827,46.5089,34600.0
2007-10-15 10:10:00,70.0,70.05,69.9,70.0,23600.0,46.5022,46.5355,46.4358,46.5022,23600.0
2007-10-15 10:15:00,70.0,70.05,69.99,70.0,38400.0,46.5022,46.5355,46.4956,46.5022,38400.0
2007-10-15 10:20:00,70.03,70.14,69.83,69.85,50400.0,46.5222,46.5952,46.3893,46.4026,50400.0
2007-10-15 10:25:00,69.83,69.87,69.51,69.53,59400.0,46.3893,46.4159,46.1767,46.19,59400.0
2007-10-15 10:30:00,69.55,69.75,69.53,69.7,47000.0,46.2033,46.3362,46.19,46.3029,47000.0
2007-10-15 10:35:00,69.69,69.71,69.33,69.45,45200.0,46.2963,46.3096,46.0571,46.1369,45200.0
2007-10-15 10:40:00,69.5,69.58,69.45,69.45,31000.0,46.1701,46.2232,46.1369,46.1369,31000.0
2007-10-15 10:45:00,69.45,69.67,69.45,69.59,13400.0,46.1369,46.283,46.1369,46.2299,13400.0
2007-10-15 10:50:00,69.6,69.65,69.53,69.56,15200.0,46.2365,46.2697,46.19,46.2099,15200.0
2007-10-15 10:55:00,69.53,69.56,69.21,69.29,24400.0,46.19,46.2099,45.9774,46.0306,24400.0
2007-10-15 11:00:00,69.24,69.27,68.97,69.08,31600.0,45.9974,46.0173,45.818,45.8911,31600.0
2007-10-15 11:05:00,69.1,69.23,68.99,69.17,28400.0,45.9043,45.9907,45.8313,45.9509,28400.0
2007-10-15 11:10:00,69.21,69.42,69.11,69.42,30600.0,45.9774,46.1169,45.911,46.1169,30600.0
2007-10-15 11:15:00,69.48,69.48,69.11,69.15,26200.0,46.1568,46.1568,45.911,45.9376,26200.0
2007-10-15 11:20:00,69.11,69.11,68.63,68.89,27200.0,45.911,45.911,45.5921,45.7648,27200.0
2007-10-15 11:25:00,68.87,69.24,68.83,69.17,25400.0,45.7516,45.9974,45.725,45.9509,25400.0
2007-10-15 11:30:00,69.19,69.32,69.03,69.17,16200.0,45.9641,46.0505,45.8578,45.9509,16200.0
2007-10-15 11:35:00,69.17,69.42,69.16,69.42,25000.0,45.9509,46.1169,45.9442,46.1169,25000.0
2007-10-15 11:40:00,69.4,69.41,69.25,69.25,12800.0,46.1036,46.1103,46.004,46.004,12800.0
2007-10-15 11:45:00,69.25,69.3,69.03,69.04,32800.0,46.004,46.0372,45.8578,45.8645,32800.0
2007-10-15 11:50:00,69.06,69.29,69.0,69.25,20600.0,45.8778,46.0306,45.8379,46.004,20600.0
2007-10-15 11:55:00,69.31,69.33,69.26,69.31,18400.0,46.0439,46.0571,46.0106,46.0439,18400.0
2007-10-15 12:00:00,69.33,69.33,69.19,69.28,11600.0,46.0571,46.0571,45.9641,46.0239,11600.0
2007-10-15 12:05:00,69.21,69.25,69.16,69.21,12800.0,45.9774,46.004,45.9442,45.9774,12800.0
2007-10-15 12:10:00,69.25,69.49,69.25,69.49,14000.0,46.004,46.1634,46.004,46.1634,14000.0
2007-10-15 12:15:00,69.49,69.5,69.41,69.44,12600.0,46.1634,46.1701,46.1103,46.1302,12600.0
2007-10-15 12:20:00,69.47,69.49,69.35,69.36,8800.0,46.1501,46.1634,46.0704,46.0771,8800.0
2007-10-15 12:25:00,69.36,69.53,69.36,69.53,20400.0,46.0771,46.19,46.0771,46.19,20400.0
2007-10-15 12:30:00,69.53,69.6,69.48,69.57,14200.0,46.19,46.2365,46.1568,46.2166,14200.0
2007-10-15 12:35:00,69.57,69.7,69.57,69.68,16800.0,46.2166,46.3029,46.2166,46.2897,16800.0
2007-10-15 12:40:00,69.67,69.7,69.46,69.51,17600.0,46.283,46.3029,46.1435,46.1767,17600.0
2007-10-15 12:45:00,69.5,69.56,69.42,69.48,17600.0,46.1701,46.2099,46.1169,46.1568,17600.0
2007-10-15 12:50:00,69.48,69.56,69.48,69.53,13000.0,46.1568,46.2099,46.1568,46.19,13000.0
2007-10-15 12:55:00,69.56,69.71,69.51,69.71,25400.0,46.2099,46.3096,46.1767,46.3096,25400.0
2007-10-15 13:00:00,69.77,69.78,69.44,69.44,21800.0,46.3494,46.3561,46.1302,46.1302,21800.0
2007-10-15 13:05:00,69.44,69.48,69.41,69.42,16200.0,46.1302,46.1568,46.1103,46.1169,16200.0
2007-10-15 13:10:00,69.42,69.58,69.42,69.47,33800.0,46.1169,46.2232,46.1169,46.1501,33800.0
2007-10-15 13:15:00,69.45,69.89,69.45,69.87,27800.0,46.1369,46.4292,46.1369,46.4159,27800.0
2007-10-15 13:20:00,69.87,69.96,69.76,69.76,24000.0,46.4159,46.4757,46.3428,46.3428,24000.0
2007-10-15 13:25:00,69.76,69.87,69.73,69.87,13400.0,46.3428,46.4159,46.3229,46.4159,13400.0
2007-10-15 13:30:00,69.86,69.89,69.84,69.86,13400.0,46.4092,46.4292,46.3959,46.4092,13400.0
2007-10-15 13:35:00,69.86,70.0,69.77,69.96,21400.0,46.4092,46.5022,46.3494,46.4757,21400.0
2007-10-15 13:40:00,69.96,70.08,69.92,70.01,19200.0,46.4757,46.5554,46.4491,46.5089,19200.0
2007-10-15 13:45:00,70.01,70.01,69.65,69.65,19600.0,46.5089,46.5089,46.2697,46.2697,19600.0
2007-10-15 13:50:00,69.65,69.86,69.64,69.78,20200.0,46.2697,46.4092,46.2631,46.3561,20200.0
2007-10-15 13:55:00,69.77,69.96,69.75,69.86,34600.0,46.3494,46.4757,46.3362,46.4092,34600.0
2007-10-15 14:00:00,69.86,69.88,69.71,69.72,21000.0,46.4092,46.4225,46.3096,46.3162,21000.0
2007-10-15 14:05:00,69.73,69.74,69.42,69.42,40800.0,46.3229,46.3295,46.1169,46.1169,40800.0
2007-10-15 14:10:00,69.46,69.67,69.36,69.59,15800.0,46.1435,46.283,46.0771,46.2299,15800.0
2007-10-15 14:15:00,69.6,69.86,69.6,69.78,19600.0,46.2365,46.4092,46.2365,46.3561,19600.0
2007-10-15 14:20:00,69.76,69.77,69.64,69.64,15800.0,46.3428,46.3494,46.2631,46.2631,15800.0
2007-10-15 14:25:00,69.61,69.82,69.59,69.81,14600.0,46.2432,46.3827,46.2299,46.376,14600.0
2007-10-15 14:30:00,69.81,69.88,69.71,69.71,17400.0,46.376,46.4225,46.3096,46.3096,17400.0
2007-10-15 14:35:00,69.7,69.82,69.65,69.8,13600.0,46.3029,46.3827,46.2697,46.3694,13600.0
2007-10-15 14:40:00,69.81,69.88,69.8,69.86,14600.0,46.376,46.4225,46.3694,46.4092,14600.0
2007-10-15 14:45:00,69.86,69.96,69.86,69.91,14000.0,46.4092,46.4757,46.4092,46.4424,14000.0
2007-10-15 14:50:00,69.9,69.95,69.78,69.8,12400.0,46.4358,46.469,46.3561,46.3694,12400.0
2007-10-15 14:55:00,69.78,69.78,69.64,69.73,18400.0,46.3561,46.3561,46.2631,46.3229,18400.0
2007-10-15 15:00:00,69.73,70.15,69.72,70.05,37800.0,46.3229,46.6019,46.3162,46.5355,37800.0
2007-10-15 15:05:00,70.05,70.16,70.05,70.06,17800.0,46.5355,46.6085,46.5355,46.5421,17800.0
2007-10-15 15:10:00,70.06,70.1,69.82,69.82,20800.0,46.5421,46.5687,46.3827,46.3827,20800.0
2007-10-15 15:15:00,69.81,69.88,69.67,69.88,27400.0,46.376,46.4225,46.283,46.4225,27400.0
2007-10-15 15:20:00,69.87,70.0,69.67,69.7,37200.0,46.4159,46.5022,46.283,46.3029,37200.0
2007-10-15 15:25:00,69.74,69.78,69.53,69.75,29400.0,46.3295,46.3561,46.19,46.3362,29400.0
2007-10-15 15:30:00,69.81,69.82,69.7,69.72,38200.0,46.376,46.3827,46.3029,46.3162,38200.0
2007-10-15 15:35:00,69.72,69.91,69.66,69.83,30000.0,46.3162,46.4424,46.2764,46.3893,30000.0
2007-10-15 15:40:00,69.8,70.11,69.7,70.11,38800.0,46.3694,46.5753,46.3029,46.5753,38800.0
2007-10-15 15:45:00,70.11,70.35,70.11,70.25,49000.0,46.5753,46.7347,46.5753,46.6683,49000.0
2007-10-15 15:50:00,70.24,70.27,70.13,70.21,42400.0,46.6617,46.6816,46.5886,46.6417,42400.0
2007-10-15 15:55:00,70.22,70.27,70.08,70.08,102000.0,46.6484,46.6816,46.5554,46.5554,102000.0
2007-10-16 09:30:00,69.83,70.13,69.67,70.13,37000.0,46.3893,46.5886,46.283,46.5886,37000.0
2007-10-16 09:35:00,70.05,70.08,68.51,68.75,125000.0,46.5355,46.5554,45.5124,45.6718,125000.0
2007-10-16 09:40:00,68.79,69.05,68.67,68.83,65000.0,45.6984,45.8711,45.6187,45.725,65000.0
2007-10-16 09:45:00,68.79,68.83,68.0,68.21,105400.0,45.6984,45.725,45.1736,45.3131,105400.0
2007-10-16 09:50:00,68.23,68.6,68.08,68.21,56000.0,45.3264,45.5722,45.2267,45.3131,56000.0
2007-10-16 09:55:00,68.21,68.94,68.21,68.74,63800.0,45.3131,45.7981,45.3131,45.6652,63800.0
2007-10-16 10:00:00,68.71,68.71,68.31,68.58,18800.0,45.6453,45.6453,45.3795,45.5589,18800.0
2007-10-16 10:05:00,68.57,68.89,68.54,68.73,29800.0,45.5523,45.7648,45.5323,45.6586,29800.0
2007-10-16 10:10:00,68.73,68.73,68.28,68.34,37000.0,45.6586,45.6586,45.3596,45.3995,37000.0
2007-10-16 10:15:00,68.35,68.76,68.27,68.58,45800.0,45.4061,45.6785,45.353,45.5589,45800.0
2007-10-16 10:20:00,68.64,68.69,68.54,68.6,8000.0,45.5988,45.632,45.5323,45.5722,8000.0
2007-10-16 10:25:00,68.54,68.57,68.25,68.51,93000.0,45.5323,45.5523,45.3397,45.5124,93000.0
2007-10-16 10:30:00,68.51,68.54,68.27,68.39,36400.0,45.5124,45.5323,45.353,45.4327,36400.0
2007-10-16 10:35:00,68.39,68.53,67.86,68.1,94400.0,45.4327,45.5257,45.0806,45.24,94400.0
2007-10-16 10:40:00,68.07,68.23,68.03,68.13,21000.0,45.2201,45.3264,45.1935,45.26,21000.0
2007-10-16 10:45:00,68.13,68.26,68.12,68.26,14800.0,45.26,45.3463,45.2533,45.3463,14800.0
2007-10-16 10:50:00,68.22,68.28,67.9,68.0,57400.0,45.3198,45.3596,45.1072,45.1736,57400.0
2007-10-16 10:55:00,68.0,68.26,67.96,68.25,40200.0,45.1736,45.3463,45.147,45.3397,40200.0
2007-10-16 11:00:00,68.23,68.39,68.21,68.39,16200.0,45.3264,45.4327,45.3131,45.4327,16200.0
2007-10-16 11:05:00,68.34,68.38,68.29,68.34,10800.0,45.3995,45.426,45.3663,45.3995,10800.0
2007-10-16 11:10:00,68.35,68.35,68.27,68.32,6400.0,45.4061,45.4061,45.353,45.3862,6400.0
2007-10-16 11:15:00,68.3,68.32,68.2,68.23,25000.0,45.3729,45.3862,45.3065,45.3264,25000.0
2007-10-16 11:20:00,68.2,68.39,68.13,68.33,25000.0,45.3065,45.4327,45.26,45.3928,25000.0
2007-10-16 11:25:00,68.36,68.45,68.25,68.45,76400.0,45.4128,45.4725,45.3397,45.4725,76400.0
2007-10-16 11:30:00,68.45,68.61,68.45,68.6,14000.0,45.4725,45.5788,45.4725,45.5722,14000.0
2007-10-16 11:35:00,68.58,68.71,68.51,68.66,14400.0,45.5589,45.6453,45.5124,45.612,14400.0
2007-10-16 11:40:00,68.68,68.86,68.57,68.86,21000.0,45.6253,45.7449,45.5523,45.7449,21000.0
2007-10-16 11:45:00,68.86,68.86,68.5,68.5,31400.0,45.7449,45.7449,45.5058,45.5058,31400.0
2007-10-16 11:50:00,68.5,68.54,68.42,68.49,17600.0,45.5058,45.5323,45.4526,45.4991,17600.0
2007-10-16 11:55:00,68.48,68.55,68.45,68.5,18000.0,45.4925,45.539,45.4725,45.5058,18000.0
2007-10-16 12:00:00,68.45,68.46,68.4,68.46,4600.0,45.4725,45.4792,45.4393,45.4792,4600.0
2007-10-16 12:05:00,68.45,68.55,68.42,68.45,12400.0,45.4725,45.539,45.4526,45.4725,12400.0
2007-10-16 12:10:00,68.49,68.51,68.3,68.37,31400.0,45.4991,45.5124,45.3729,45.4194,31400.0
2007-10-16 12:15:00,68.35,68.46,68.33,68.46,24400.0,45.4061,45.4792,45.3928,45.4792,24400.0
2007-10-16 12:20:00,68.41,68.45,68.31,68.44,13200.0,45.446,45.4725,45.3795,45.4659,13200.0
2007-10-16 12:25:00,68.43,68.52,68.38,68.5,15400.0,45.4593,45.519,45.426,45.5058,15400.0
2007-10-16 12:30:00,68.53,68.55,68.35,68.44,26200.0,45.5257,45.539,45.4061,45.4659,26200.0
2007-10-16 12:35:00,68.44,68.44,68.35,68.39,13200.0,45.4659,45.4659,45.4061,45.4327,13200.0
2007-10-16 12:40:00,68.39,68.55,68.37,68.49,17000.0,45.4327,45.539,45.4194,45.4991,17000.0
2007-10-16 12:45:00,68.54,68.62,68.53,68.62,14600.0,45.5323,45.5855,45.5257,45.5855,14600.0
2007-10-16 12:50:00,68.63,68.76,68.63,68.69,19200.0,45.5921,45.6785,45.5921,45.632,19200.0
2007-10-16 12:55:00,68.69,68.73,68.69,68.69,5800.0,45.632,45.6586,45.632,45.632,5800.0
2007-10-16 13:00:00,68.69,68.69,68.44,68.49,17200.0,45.632,45.632,45.4659,45.4991,17200.0
2007-10-16 13:05:00,68.45,68.46,68.3,68.33,8400.0,45.4725,45.4792,45.3729,45.3928,8400.0
2007-10-16 13:10:00,68.29,68.32,68.04,68.18,29200.0,45.3663,45.3862,45.2002,45.2932,29200.0
2007-10-16 13:15:00,68.16,68.31,68.16,68.31,10000.0,45.2799,45.3795,45.2799,45.3795,10000.0
2007-10-16 13:20:00,68.3,68.46,68.28,68.39,28000.0,45.3729,45.4792,45.3596,45.4327,28000.0
2007-10-16 13:25:00,68.42,68.51,68.35,68.35,12600.0,45.4526,45.5124,45.4061,45.4061,12600.0
2007-10-16 13:30:00,68.33,68.46,68.11,68.44,32200.0,45.3928,45.4792,45.2467,45.4659,32200.0
2007-10-16 13:35:00,68.45,68.54,68.3,68.43,23000.0,45.4725,45.5323,45.3729,45.4593,23000.0
2007-10-16 13:40:00,68.44,68.6,68.29,68.58,20600.0,45.4659,45.5722,45.3663,45.5589,20600.0
2007-10-16 13:45:00,68.61,68.61,68.34,68.39,22600.0,45.5788,45.5788,45.3995,45.4327,22600.0
2007-10-16 13:50:00,68.48,68.48,68.35,68.43,12800.0,45.4925,45.4925,45.4061,45.4593,12800.0
2007-10-16 13:55:00,68.42,68.71,68.41,68.67,30800.0,45.4526,45.6453,45.446,45.6187,30800.0
2007-10-16 14:00:00,68.71,68.74,68.5,68.73,22600.0,45.6453,45.6652,45.5058,45.6586,22600.0
2007-10-16 14:05:00,68.74,68.8,68.71,68.72,24600.0,45.6652,45.7051,45.6453,45.6519,24600.0
2007-10-16 14:10:00,68.71,68.94,68.6,68.89,34800.0,45.6453,45.7981,45.5722,45.7648,34800.0
2007-10-16 14:15:00,68.88,68.95,68.7,68.7,23600.0,45.7582,45.8047,45.6386,45.6386,23600.0
2007-10-16 14:20:00,68.7,68.72,68.54,68.61,19600.0,45.6386,45.6519,45.5323,45.5788,19600.0
2007-10-16 14:25:00,68.6,68.83,68.6,68.61,12400.0,45.5722,45.725,45.5722,45.5788,12400.0
2007-10-16 14:30:00,68.56,68.61,68.47,68.48,17000.0,45.5456,45.5788,45.4858,45.4925,17000.0
2007-10-16 14:35:00,68.48,68.55,68.25,68.33,33400.0,45.4925,45.539,45.3397,45.3928,33400.0
2007-10-16 14:40:00,68.33,68.35,68.23,68.28,24400.0,45.3928,45.4061,45.3264,45.3596,24400.0
2007-10-16 14:45:00,68.29,68.33,68.18,68.2,43200.0,45.3663,45.3928,45.2932,45.3065,43200.0
2007-10-16 14:50:00,68.19,68.26,68.03,68.11,22400.0,45.2998,45.3463,45.1935,45.2467,22400.0
2007-10-16 14:55:00,68.1,68.16,68.03,68.08,27400.0,45.24,45.2799,45.1935,45.2267,27400.0
2007-10-16 15:00:00,68.08,68.3,68.06,68.26,33000.0,45.2267,45.3729,45.2135,45.3463,33000.0
2007-10-16 15:05:00,68.25,68.25,68.03,68.07,34400.0,45.3397,45.3397,45.1935,45.2201,34400.0
2007-10-16 15:10:00,68.06,68.24,68.03,68.24,34200.0,45.2135,45.333,45.1935,45.333,34200.0
2007-10-16 15:15:00,68.26,68.29,68.05,68.22,25600.0,45.3463,45.3663,45.2068,45.3198,25600.0
2007-10-16 15:20:00,68.23,68.36,68.13,68.36,25600.0,45.3264,45.4128,45.26,45.4128,25600.0
2007-10-16 15:25:00,68.38,68.42,68.21,68.26,16400.0,45.426,45.4526,45.3131,45.3463,16400.0
2007-10-16 15:30:00,68.26,68.38,68.17,68.3,33800.0,45.3463,45.426,45.2865,45.3729,33800.0
2007-10-16 15:35:00,68.3,68.64,68.24,68.51,37600.0,45.3729,45.5988,45.333,45.5124,37600.0
2007-10-16 15:40:00,68.48,68.53,68.36,68.44,16200.0,45.4925,45.5257,45.4128,45.4659,16200.0
2007-10-16 15:45:00,68.51,68.53,68.33,68.35,20600.0,45.5124,45.5257,45.3928,45.4061,20600.0
2007-10-16 15:50:00,68.33,68.47,68.31,68.39,23600.0,45.3928,45.4858,45.3795,45.4327,23600.0
2007-10-16 15:55:00,68.37,68.4,68.3,68.31,35400.0,45.4194,45.4393,45.3729,45.3795,35400.0
2007-10-17 09:30:00,69.39,69.39,69.39,69.39,0.0,46.097,46.097,46.097,46.097,0.0
2007-10-17 09:35:00,69.03,69.75,68.85,69.57,82600.0,45.8578,46.3362,45.7383,46.2166,82600.0
2007-10-17 09:40:00,69.54,69.56,68.61,68.74,33600.0,46.1966,46.2099,45.5788,45.6652,33600.0
2007-10-17 09:45:00,68.72,68.92,68.68,68.78,41600.0,45.6519,45.7848,45.6253,45.6918,41600.0
2007-10-17 09:50:00,68.78,68.86,68.63,68.64,46000.0,45.6918,45.7449,45.5921,45.5988,46000.0
2007-10-17 09:55:00,68.7,68.97,68.58,68.96,27800.0,45.6386,45.818,45.5589,45.8113,27800.0
2007-10-17 10:00:00,68.96,69.1,68.81,69.1,17800.0,45.8113,45.9043,45.7117,45.9043,17800.0
2007-10-17 10:05:00,69.11,69.3,69.04,69.26,18200.0,45.911,46.0372,45.8645,46.0106,18200.0
2007-10-17 10:10:00,69.29,69.29,69.03,69.1,17800.0,46.0306,46.0306,45.8578,45.9043,17800.0
2007-10-17 10:15:00,69.11,69.11,68.93,69.04,16000.0,45.911,45.911,45.7914,45.8645,16000.0
2007-10-17 10:20:00,69.03,69.25,68.97,69.04,18600.0,45.8578,46.004,45.818,45.8645,18600.0
2007-10-17 10:25:00,69.03,69.24,69.0,69.24,12600.0,45.8578,45.9974,45.8379,45.9974,12600.0
2007-10-17 10:30:00,69.23,69.36,69.05,69.11,26000.0,45.9907,46.0771,45.8711,45.911,26000.0
2007-10-17 10:35:00,69.1,69.1,68.91,68.93,22400.0,45.9043,45.9043,45.7781,45.7914,22400.0
2007-10-17 10:40:00,68.93,69.1,68.9,69.02,21600.0,45.7914,45.9043,45.7715,45.8512,21600.0
2007-10-17 10:45:00,69.01,69.2,68.98,69.05,16000.0,45.8446,45.9708,45.8246,45.8711,16000.0
2007-10-17 10:50:00,69.11,69.17,69.03,69.1,10200.0,45.911,45.9509,45.8578,45.9043,10200.0
2007-10-17 10:55:00,69.1,69.14,69.02,69.11,11000.0,45.9043,45.9309,45.8512,45.911,11000.0
2007-10-17 11:00:00,69.06,69.25,69.0,69.2,15400.0,45.8778,46.004,45.8379,45.9708,15400.0
2007-10-17 11:05:00,69.27,69.3,68.96,69.08,19200.0,46.0173,46.0372,45.8113,45.8911,19200.0
2007-10-17 11:10:00,69.07,69.16,69.0,69.11,9800.0,45.8844,45.9442,45.8379,45.911,9800.0
2007-10-17 11:15:00,69.15,69.16,69.08,69.11,9600.0,45.9376,45.9442,45.8911,45.911,9600.0
2007-10-17 11:20:00,69.14,69.41,69.03,69.33,15600.0,45.9309,46.1103,45.8578,46.0571,15600.0
2007-10-17 11:25:00,69.39,69.53,69.25,69.39,24200.0,46.097,46.19,46.004,46.097,24200.0
2007-10-17 11:30:00,69.42,69.51,69.21,69.38,16200.0,46.1169,46.1767,45.9774,46.0904,16200.0
2007-10-17 11:35:00,69.36,69.51,69.31,69.51,14000.0,46.0771,46.1767,46.0439,46.1767,14000.0
2007-10-17 11:40:00,69.51,69.75,69.51,69.66,26200.0,46.1767,46.3362,46.1767,46.2764,26200.0
2007-10-17 11:45:00,69.67,69.71,69.58,69.67,18600.0,46.283,46.3096,46.2232,46.283,18600.0
2007-10-17 11:50:00,69.69,69.83,69.65,69.83,47200.0,46.2963,46.3893,46.2697,46.3893,47200.0
2007-10-17 11:55:00,69.83,69.85,69.68,69.7,19400.0,46.3893,46.4026,46.2897,46.3029,19400.0
2007-10-17 12:00:00,69.7,69.86,69.67,69.86,16200.0,46.3029,46.4092,46.283,46.4092,16200.0
2007-10-17 12:05:00,69.88,69.98,69.87,69.95,26800.0,46.4225,46.4889,46.4159,46.469,26800.0
2007-10-17 12:10:00,69.92,69.94,69.67,69.67,30800.0,46.4491,46.4624,46.283,46.283,30800.0
2007-10-17 12:15:00,69.7,69.74,69.65,69.71,10600.0,46.3029,46.3295,46.2697,46.3096,10600.0
2007-10-17 12:20:00,69.72,69.78,69.61,69.61,10600.0,46.3162,46.3561,46.2432,46.2432,10600.0
2007-10-17 12:25:00,69.64,69.64,69.45,69.49,38800.0,46.2631,46.2631,46.1369,46.1634,38800.0
2007-10-17 12:30:00,69.53,69.56,69.17,69.25,24600.0,46.19,46.2099,45.9509,46.004,24600.0
2007-10-17 12:35:00,69.25,69.33,69.17,69.17,43800.0,46.004,46.0571,45.9509,45.9509,43800.0
2007-10-17 12:40:00,69.23,69.36,69.21,69.27,21800.0,45.9907,46.0771,45.9774,46.0173,21800.0
2007-10-17 12:45:00,69.26,69.42,69.14,69.31,37800.0,46.0106,46.1169,45.9309,46.0439,37800.0
2007-10-17 12:50:00,69.31,69.51,69.08,69.11,60600.0,46.0439,46.1767,45.8911,45.911,60600.0
2007-10-17 12:55:00,69.07,69.19,69.05,69.06,45600.0,45.8844,45.9641,45.8711,45.8778,45600.0
2007-10-17 13:00:00,69.05,69.21,68.86,69.13,49600.0,45.8711,45.9774,45.7449,45.9243,49600.0
2007-10-17 13:05:00,69.13,69.17,68.75,68.75,43000.0,45.9243,45.9509,45.6718,45.6718,43000.0
2007-10-17 13:10:00,68.76,69.03,68.68,68.98,30400.0,45.6785,45.8578,45.6253,45.8246,30400.0
2007-10-17 13:15:00,69.0,69.09,68.86,68.99,23400.0,45.8379,45.8977,45.7449,45.8313,23400.0
2007-10-17 13:20:00,68.98,68.98,68.75,68.8,18600.0,45.8246,45.8246,45.6718,45.7051,18600.0
2007-10-17 13:25:00,68.83,68.9,68.74,68.79,13600.0,45.725,45.7715,45.6652,45.6984,13600.0
2007-10-17 13:30:00,68.78,69.06,68.78,68.97,15600.0,45.6918,45.8778,45.6918,45.818,15600.0
2007-10-17 13:35:00,68.94,69.17,68.86,68.94,21600.0,45.7981,45.9509,45.7449,45.7981,21600.0
2007-10-17 13:40:00,68.96,68.97,68.77,68.8,16800.0,45.8113,45.818,45.6851,45.7051,16800.0
2007-10-17 13:45:00,68.84,68.95,68.64,68.64,27000.0,45.7316,45.8047,45.5988,45.5988,27000.0
2007-10-17 13:50:00,68.58,68.66,68.16,68.26,58400.0,45.5589,45.612,45.2799,45.3463,58400.0
2007-10-17 13:55:00,68.26,68.52,68.26,68.47,41000.0,45.3463,45.519,45.3463,45.4858,41000.0
2007-10-17 14:00:00,68.42,68.53,68.19,68.47,32400.0,45.4526,45.5257,45.2998,45.4858,32400.0
2007-10-17 14:05:00,68.42,68.67,68.36,68.65,12000.0,45.4526,45.6187,45.4128,45.6054,12000.0
2007-10-17 14:10:00,68.67,68.7,68.25,68.36,22000.0,45.6187,45.6386,45.3397,45.4128,22000.0
2007-10-17 14:15:00,68.25,68.35,68.14,68.25,21800.0,45.3397,45.4061,45.2666,45.3397,21800.0
2007-10-17 14:20:00,68.31,68.34,68.16,68.22,31600.0,45.3795,45.3995,45.2799,45.3198,31600.0
2007-10-17 14:25:00,68.22,68.26,68.06,68.23,26200.0,45.3198,45.3463,45.2135,45.3264,26200.0
2007-10-17 14:30:00,68.28,68.32,68.01,68.13,22200.0,45.3596,45.3862,45.1802,45.26,22200.0
2007-10-17 14:35:00,68.08,68.42,68.03,68.42,25600.0,45.2267,45.4526,45.1935,45.4526,25600.0
2007-10-17 14:40:00,68.44,68.89,68.38,68.86,33600.0,45.4659,45.7648,45.426,45.7449,33600.0
2007-10-17 14:45:00,68.87,68.89,68.63,68.64,18400.0,45.7516,45.7648,45.5921,45.5988,18400.0
2007-10-17 14:50:00,68.67,68.8,68.44,68.48,22800.0,45.6187,45.7051,45.4659,45.4925,22800.0
2007-10-17 14:55:00,68.48,68.7,68.46,68.68,27200.0,45.4925,45.6386,45.4792,45.6253,27200.0
2007-10-17 15:00:00,68.73,68.96,68.54,68.68,69400.0,45.6586,45.8113,45.5323,45.6253,69400.0
2007-10-17 15:05:00,68.72,68.88,68.5,68.81,28400.0,45.6519,45.7582,45.5058,45.7117,28400.0
2007-10-17 15:10:00,68.82,68.88,68.6,68.6,24000.0,45.7183,45.7582,45.5722,45.5722,24000.0
2007-10-17 15:15:00,68.64,68.98,68.63,68.86,30600.0,45.5988,45.8246,45.5921,45.7449,30600.0
2007-10-17 15:20:00,68.82,68.96,68.64,68.71,35600.0,45.7183,45.8113,45.5988,45.6453,35600.0
2007-10-17 15:25:00,68.69,68.8,68.53,68.64,35400.0,45.632,45.7051,45.5257,45.5988,35400.0
2007-10-17 15:30:00,68.69,68.94,68.53,68.64,43200.0,45.632,45.7981,45.5257,45.5988,43200.0
2007-10-17 15:35:00,68.63,68.83,68.41,68.44,29400.0,45.5921,45.725,45.446,45.4659,29400.0
2007-10-17 15:40:00,68.48,68.81,68.48,68.75,39000.0,45.4925,45.7117,45.4925,45.6718,39000.0
2007-10-17 15:45:00,68.75,68.86,68.6,68.7,32000.0,45.6718,45.7449,45.5722,45.6386,32000.0
2007-10-17 15:50:00,68.7,68.82,68.64,68.82,17800.0,45.6386,45.7183,45.5988,45.7183,17800.0
2007-10-17 15:55:00,68.83,68.96,68.76,68.92,50800.0,45.725,45.8113,45.6785,45.7848,50800.0
2007-10-18 09:30:00,68.78,68.78,68.5,68.62,21400.0,45.6918,45.6918,45.5058,45.5855,21400.0
2007-10-18 09:35:00,68.5,68.83,68.5,68.69,22600.0,45.5058,45.725,45.5058,45.632,22600.0
2007-10-18 09:40:00,68.69,68.87,68.69,68.87,34000.0,45.632,45.7516,45.632,45.7516,34000.0
2007-10-18 09:45:00,68.87,69.52,68.87,69.19,44200.0,45.7516,46.1834,45.7516,45.9641,44200.0
2007-10-18 09:50:00,69.03,69.17,68.56,68.64,29200.0,45.8578,45.9509,45.5456,45.5988,29200.0
2007-10-18 09:55:00,68.64,68.78,68.42,68.58,35600.0,45.5988,45.6918,45.4526,45.5589,35600.0
2007-10-18 10:00:00,68.57,68.57,67.96,68.06,44800.0,45.5523,45.5523,45.147,45.2135,44800.0
2007-10-18 10:05:00,68.0,68.23,67.97,68.22,38800.0,45.1736,45.3264,45.1537,45.3198,38800.0
2007-10-18 10:10:00,68.16,68.29,68.16,68.21,35400.0,45.2799,45.3663,45.2799,45.3131,35400.0
2007-10-18 10:15:00,68.19,68.36,68.08,68.32,31200.0,45.2998,45.4128,45.2267,45.3862,31200.0
2007-10-18 10:20:00,68.26,68.33,68.1,68.2,17400.0,45.3463,45.3928,45.24,45.3065,17400.0
2007-10-18 10:25:00,68.14,68.41,68.08,68.41,20800.0,45.2666,45.446,45.2267,45.446,20800.0
2007-10-18 10:30:00,68.41,68.41,68.33,68.41,25000.0,45.446,45.446,45.3928,45.446,25000.0
2007-10-18 10:35:00,68.42,68.74,68.42,68.72,34200.0,45.4526,45.6652,45.4526,45.6519,34200.0
2007-10-18 10:40:00,68.74,68.74,68.35,68.38,21400.0,45.6652,45.6652,45.4061,45.426,21400.0
2007-10-18 10:45:00,68.41,68.56,68.39,68.49,7400.0,45.446,45.5456,45.4327,45.4991,7400.0
2007-10-18 10:50:00,68.5,68.55,68.48,68.55,5000.0,45.5058,45.539,45.4925,45.539,5000.0
2007-10-18 10:55:00,68.58,68.64,68.55,68.64,5400.0,45.5589,45.5988,45.539,45.5988,5400.0
2007-10-18 11:00:00,68.64,68.75,68.6,68.68,5400.0,45.5988,45.6718,45.5722,45.6253,5400.0
2007-10-18 11:05:00,68.68,68.79,68.63,68.71,6200.0,45.6253,45.6984,45.5921,45.6453,6200.0
2007-10-18 11:10:00,68.71,68.74,68.41,68.55,20800.0,45.6453,45.6652,45.446,45.539,20800.0
2007-10-18 11:15:00,68.58,68.82,68.58,68.73,12600.0,45.5589,45.7183,45.5589,45.6586,12600.0
2007-10-18 11:20:00,68.76,68.8,68.59,68.76,7000.0,45.6785,45.7051,45.5655,45.6785,7000.0
2007-10-18 11:25:00,68.73,68.98,68.7,68.92,14600.0,45.6586,45.8246,45.6386,45.7848,14600.0
2007-10-18 11:30:00,68.96,69.14,68.96,69.08,9000.0,45.8113,45.9309,45.8113,45.8911,9000.0
2007-10-18 11:35:00,69.08,69.2,69.0,69.18,24800.0,45.8911,45.9708,45.8379,45.9575,24800.0
2007-10-18 11:40:00,69.17,69.33,68.95,68.98,25000.0,45.9509,46.0571,45.8047,45.8246,25000.0
2007-10-18 11:45:00,68.96,69.05,68.92,69.01,5200.0,45.8113,45.8711,45.7848,45.8446,5200.0
2007-10-18 11:50:00,69.04,69.14,69.0,69.0,7600.0,45.8645,45.9309,45.8379,45.8379,7600.0
2007-10-18 11:55:00,69.0,69.14,68.98,69.14,3000.0,45.8379,45.9309,45.8246,45.9309,3000.0
2007-10-18 12:00:00,69.12,69.16,68.92,69.07,8200.0,45.9176,45.9442,45.7848,45.8844,8200.0
2007-10-18 12:05:00,69.05,69.05,68.83,68.86,8200.0,45.8711,45.8711,45.725,45.7449,8200.0
2007-10-18 12:10:00,68.89,69.25,68.89,69.15,21400.0,45.7648,46.004,45.7648,45.9376,21400.0
2007-10-18 12:15:00,69.17,69.24,69.14,69.2,7400.0,45.9509,45.9974,45.9309,45.9708,7400.0
2007-10-18 12:20:00,69.19,69.39,69.19,69.28,13600.0,45.9641,46.097,45.9641,46.0239,13600.0
2007-10-18 12:25:00,69.22,69.25,69.15,69.17,6200.0,45.9841,46.004,45.9376,45.9509,6200.0
2007-10-18 12:30:00,69.16,69.19,69.07,69.08,7600.0,45.9442,45.9641,45.8844,45.8911,7600.0
2007-10-18 12:35:00,69.06,69.1,68.99,69.0,9400.0,45.8778,45.9043,45.8313,45.8379,9400.0
2007-10-18 12:40:00,69.01,69.11,68.93,68.95,15800.0,45.8446,45.911,45.7914,45.8047,15800.0
2007-10-18 12:45:00,68.98,69.11,68.98,69.05,18400.0,45.8246,45.911,45.8246,45.8711,18400.0
2007-10-18 12:50:00,69.06,69.19,69.03,69.08,26800.0,45.8778,45.9641,45.8578,45.8911,26800.0
2007-10-18 12:55:00,69.07,69.11,69.05,69.11,10600.0,45.8844,45.911,45.8711,45.911,10600.0
2007-10-18 13:00:00,69.14,69.16,69.05,69.05,11000.0,45.9309,45.9442,45.8711,45.8711,11000.0
2007-10-18 13:05:00,69.03,69.15,69.03,69.15,6000.0,45.8578,45.9376,45.8578,45.9376,6000.0
2007-10-18 13:10:00,69.17,69.21,69.07,69.18,7200.0,45.9509,45.9774,45.8844,45.9575,7200.0
2007-10-18 13:15:00,69.19,69.4,69.19,69.4,21800.0,45.9641,46.1036,45.9641,46.1036,21800.0
2007-10-18 13:20:00,69.39,69.42,69.36,69.36,7600.0,46.097,46.1169,46.0771,46.0771,7600.0
2007-10-18 13:25:00,69.38,69.4,69.36,69.39,8000.0,46.0904,46.1036,46.0771,46.097,8000.0
2007-10-18 13:30:00,69.39,69.69,69.39,69.65,44400.0,46.097,46.2963,46.097,46.2697,44400.0
2007-10-18 13:35:00,69.59,69.62,69.26,69.37,27600.0,46.2299,46.2498,46.0106,46.0837,27600.0
2007-10-18 13:40:00,69.41,69.5,69.32,69.4,9800.0,46.1103,46.1701,46.0505,46.1036,9800.0
2007-10-18 13:45:00,69.33,69.38,69.25,69.33,7000.0,46.0571,46.0904,46.004,46.0571,7000.0
2007-10-18 13:50:00,69.35,69.54,69.35,69.51,11800.0,46.0704,46.1966,46.0704,46.1767,11800.0
2007-10-18 13:55:00,69.48,69.58,69.46,69.57,8200.0,46.1568,46.2232,46.1435,46.2166,8200.0
2007-10-18 14:00:00,69.54,69.66,69.42,69.66,15600.0,46.1966,46.2764,46.1169,46.2764,15600.0
2007-10-18 14:05:00,69.63,69.64,69.41,69.44,7400.0,46.2564,46.2631,46.1103,46.1302,7400.0
2007-10-18 14:10:00,69.41,69.53,69.36,69.45,5000.0,46.1103,46.19,46.0771,46.1369,5000.0
2007-10-18 14:15:00,69.46,69.48,69.22,69.26,11000.0,46.1435,46.1568,45.9841,46.0106,11000.0
2007-10-18 14:20:00,69.26,69.36,69.25,69.32,6000.0,46.0106,46.0771,46.004,46.0505,6000.0
2007-10-18 14:25:00,69.35,69.35,69.25,69.29,5600.0,46.0704,46.0704,46.004,46.0306,5600.0
2007-10-18 14:30:00,69.26,69.31,69.01,69.04,59800.0,46.0106,46.0439,45.8446,45.8645,59800.0
2007-10-18 14:35:00,69.04,69.14,68.99,69.06,39400.0,45.8645,45.9309,45.8313,45.8778,39400.0
2007-10-18 14:40:00,69.05,69.21,69.05,69.12,30800.0,45.8711,45.9774,45.8711,45.9176,30800.0
2007-10-18 14:45:00,69.11,69.11,68.86,68.91,34800.0,45.911,45.911,45.7449,45.7781,34800.0
2007-10-18 14:50:00,68.85,69.03,68.83,68.9,26000.0,45.7383,45.8578,45.725,45.7715,26000.0
2007-10-18 14:55:00,68.92,69.1,68.85,69.01,39400.0,45.7848,45.9043,45.7383,45.8446,39400.0
2007-10-18 15:00:00,69.01,69.44,69.01,69.38,28000.0,45.8446,46.1302,45.8446,46.0904,28000.0
2007-10-18 15:05:00,69.38,69.44,68.97,68.97,35400.0,46.0904,46.1302,45.818,45.818,35400.0
2007-10-18 15:10:00,69.04,69.15,69.02,69.13,26400.0,45.8645,45.9376,45.8512,45.9243,26400.0
2007-10-18 15:15:00,69.13,69.13,68.86,69.05,31200.0,45.9243,45.9243,45.7449,45.8711,31200.0
2007-10-18 15:20:00,69.07,69.07,68.8,68.83,22200.0,45.8844,45.8844,45.7051,45.725,22200.0
2007-10-18 15:25:00,68.82,68.98,68.73,68.98,50000.0,45.7183,45.8246,45.6586,45.8246,50000.0
2007-10-18 15:30:00,68.98,69.04,68.92,69.04,30800.0,45.8246,45.8645,45.7848,45.8645,30800.0
2007-10-18 15:35:00,69.02,69.08,68.98,69.04,30400.0,45.8512,45.8911,45.8246,45.8645,30400.0
2007-10-18 15:40:00,69.04,69.06,68.61,68.61,55200.0,45.8645,45.8778,45.5788,45.5788,55200.0
2007-10-18 15:45:00,68.61,68.92,68.61,68.88,71800.0,45.5788,45.7848,45.5788,45.7582,71800.0
2007-10-18 15:50:00,68.84,69.1,68.83,69.01,50000.0,45.7316,45.9043,45.725,45.8446,50000.0
2007-10-18 15:55:00,69.0,69.0,68.88,69.0,56800.0,45.8379,45.8379,45.7582,45.8379,56800.0
2007-10-19 09:30:00,68.37,68.37,68.01,68.02,600.0,45.4194,45.4194,45.1802,45.1869,600.0
2007-10-19 09:35:00,68.03,68.28,68.03,68.23,154800.0,45.1935,45.3596,45.1935,45.3264,154800.0
2007-10-19 09:40:00,68.19,68.19,67.75,68.03,82800.0,45.2998,45.2998,45.0075,45.1935,82800.0
2007-10-19 09:45:00,68.04,68.3,67.95,67.97,110800.0,45.2002,45.3729,45.1404,45.1537,110800.0
2007-10-19 09:50:00,67.97,68.21,67.96,68.13,36400.0,45.1537,45.3131,45.147,45.26,36400.0
2007-10-19 09:55:00,68.15,68.25,68.02,68.19,20000.0,45.2732,45.3397,45.1869,45.2998,20000.0
2007-10-19 10:00:00,68.18,68.25,68.0,68.0,217000.0,45.2932,45.3397,45.1736,45.1736,217000.0
2007-10-19 10:05:00,68.0,68.03,67.63,67.67,45000.0,45.1736,45.1935,44.9278,44.9544,45000.0
2007-10-19 10:10:00,67.75,67.75,67.58,67.69,24400.0,45.0075,45.0075,44.8946,44.9677,24400.0
2007-10-19 10:15:00,67.69,67.75,67.68,67.7,29200.0,44.9677,45.0075,44.961,44.9743,29200.0
2007-10-19 10:20:00,67.7,67.75,67.55,67.64,23800.0,44.9743,45.0075,44.8747,44.9344,23800.0
2007-10-19 10:25:00,67.65,67.81,67.39,67.44,56400.0,44.9411,45.0474,44.7684,44.8016,56400.0
2007-10-19 10:30:00,67.48,67.49,66.68,66.69,76200.0,44.8282,44.8348,44.2967,44.3033,76200.0
2007-10-19 10:35:00,66.7,66.86,65.69,66.26,229200.0,44.31,44.4163,43.639,44.0177,229200.0
2007-10-19 10:40:00,66.27,66.36,65.7,65.92,98800.0,44.0243,44.0841,43.6457,43.7918,98800.0
2007-10-19 10:45:00,65.99,66.38,65.92,66.36,31600.0,43.8383,44.0974,43.7918,44.0841,31600.0
2007-10-19 10:50:00,66.36,66.54,66.25,66.4,64400.0,44.0841,44.2037,44.011,44.1107,64400.0
2007-10-19 10:55:00,66.42,66.45,66.0,66.01,64200.0,44.124,44.1439,43.845,43.8516,64200.0
2007-10-19 11:00:00,66.08,66.5,66.07,66.5,73400.0,43.8981,44.1771,43.8915,44.1771,73400.0
2007-10-19 11:05:00,66.49,66.52,66.23,66.3,21000.0,44.1705,44.1904,43.9978,44.0443,21000.0
2007-10-19 11:10:00,66.27,66.4,66.02,66.07,31600.0,44.0243,44.1107,43.8583,43.8915,31600.0
2007-10-19 11:15:00,66.07,66.26,66.07,66.17,10400.0,43.8915,44.0177,43.8915,43.9579,10400.0
2007-10-19 11:20:00,66.14,66.23,66.02,66.08,17200.0,43.938,43.9978,43.8583,43.8981,17200.0
2007-10-19 11:25:00,66.03,66.36,65.95,66.35,40600.0,43.8649,44.0841,43.8117,44.0775,40600.0
2007-10-19 11:30:00,66.32,66.33,66.02,66.11,29200.0,44.0575,44.0642,43.8583,43.918,29200.0
2007-10-19 11:35:00,66.06,66.45,66.06,66.14,43400.0,43.8848,44.1439,43.8848,43.938,43400.0
2007-10-19 11:40:00,66.14,66.22,65.96,66.17,52200.0,43.938,43.9911,43.8184,43.9579,52200.0
2007-10-19 11:45:00,66.17,66.46,66.14,66.45,53800.0,43.9579,44.1506,43.938,44.1439,53800.0
2007-10-19 11:50:00,66.41,66.55,66.41,66.51,40200.0,44.1173,44.2103,44.1173,44.1838,40200.0
2007-10-19 11:55:00,66.52,66.6,66.37,66.54,38800.0,44.1904,44.2436,44.0908,44.2037,38800.0
2007-10-19 12:00:00,66.48,66.54,66.39,66.39,30400.0,44.1638,44.2037,44.104,44.104,30400.0
2007-10-19 12:05:00,66.39,66.7,66.39,66.68,23200.0,44.104,44.31,44.104,44.2967,23200.0
2007-10-19 12:10:00,66.66,66.72,66.62,66.69,10400.0,44.2834,44.3233,44.2568,44.3033,10400.0
2007-10-19 12:15:00,66.7,66.79,66.66,66.7,19400.0,44.31,44.3698,44.2834,44.31,19400.0
2007-10-19 12:20:00,66.68,66.68,66.47,66.54,24800.0,44.2967,44.2967,44.1572,44.2037,24800.0
2007-10-19 12:25:00,66.54,66.66,66.5,66.5,18400.0,44.2037,44.2834,44.1771,44.1771,18400.0
2007-10-19 12:30:00,66.54,66.56,66.45,66.51,15200.0,44.2037,44.217,44.1439,44.1838,15200.0
2007-10-19 12:35:00,66.48,66.54,66.47,66.52,21000.0,44.1638,44.2037,44.1572,44.1904,21000.0
2007-10-19 12:40:00,66.54,66.64,66.42,66.44,41000.0,44.2037,44.2701,44.124,44.1373,41000.0
2007-10-19 12:45:00,66.44,66.61,66.33,66.38,26800.0,44.1373,44.2502,44.0642,44.0974,26800.0
2007-10-19 12:50:00,66.44,66.44,66.19,66.24,48800.0,44.1373,44.1373,43.9712,44.0044,48800.0
2007-10-19 12:55:00,66.2,66.2,66.04,66.11,23600.0,43.9778,43.9778,43.8715,43.918,23600.0
2007-10-19 13:00:00,66.08,66.11,65.96,65.99,61600.0,43.8981,43.918,43.8184,43.8383,61600.0
2007-10-19 13:05:00,65.99,66.08,65.91,65.96,33000.0,43.8383,43.8981,43.7852,43.8184,33000.0
2007-10-19 13:10:00,65.94,66.08,65.94,66.04,24000.0,43.8051,43.8981,43.8051,43.8715,24000.0
2007-10-19 13:15:00,66.05,66.09,66.0,66.04,28400.0,43.8782,43.9048,43.845,43.8715,28400.0
2007-10-19 13:20:00,66.04,66.14,65.81,65.82,47800.0,43.8715,43.938,43.7187,43.7254,47800.0
2007-10-19 13:25:00,65.87,65.95,65.79,65.85,31800.0,43.7586,43.8117,43.7055,43.7453,31800.0
2007-10-19 13:30:00,65.86,65.96,65.85,65.87,27000.0,43.752,43.8184,43.7453,43.7586,27000.0
2007-10-19 13:35:00,65.85,66.03,65.8,65.8,44200.0,43.7453,43.8649,43.7121,43.7121,44200.0
2007-10-19 13:40:00,65.8,66.05,65.78,66.02,26400.0,43.7121,43.8782,43.6988,43.8583,26400.0
2007-10-19 13:45:00,66.03,66.33,66.01,66.17,53400.0,43.8649,44.0642,43.8516,43.9579,53400.0
2007-10-19 13:50:00,66.18,66.3,66.1,66.3,41800.0,43.9645,44.0443,43.9114,44.0443,41800.0
2007-10-19 13:55:00,66.24,66.34,66.01,66.01,51800.0,44.0044,44.0708,43.8516,43.8516,51800.0
2007-10-19 14:00:00,66.08,66.28,66.01,66.07,27400.0,43.8981,44.031,43.8516,43.8915,27400.0
2007-10-19 14:05:00,66.09,66.26,66.02,66.19,28200.0,43.9048,44.0177,43.8583,43.9712,28200.0
2007-10-19 14:10:00,66.18,66.36,65.86,65.93,36600.0,43.9645,44.0841,43.752,43.7985,36600.0
2007-10-19 14:15:00,65.98,66.01,65.76,66.0,20000.0,43.8317,43.8516,43.6855,43.845,20000.0
2007-10-19 14:20:00,65.95,66.01,65.75,65.92,36000.0,43.8117,43.8516,43.6789,43.7918,36000.0
2007-10-19 14:25:00,65.92,66.08,65.85,65.98,35400.0,43.7918,43.8981,43.7453,43.8317,35400.0
2007-10-19 14:30:00,65.97,66.07,65.91,66.0,21000.0,43.825,43.8915,43.7852,43.845,21000.0
2007-10-19 14:35:00,66.0,66.01,65.77,65.92,33200.0,43.845,43.8516,43.6922,43.7918,33200.0
2007-10-19 14:40:00,65.92,66.06,65.75,65.86,36400.0,43.7918,43.8848,43.6789,43.752,36400.0
2007-10-19 14:45:00,65.86,65.92,65.75,65.89,27000.0,43.752,43.7918,43.6789,43.7719,27000.0
2007-10-19 14:50:00,65.88,65.89,65.51,65.6,43400.0,43.7652,43.7719,43.5194,43.5792,43400.0
2007-10-19 14:55:00,65.6,65.82,65.5,65.61,56000.0,43.5792,43.7254,43.5128,43.5859,56000.0
2007-10-19 15:00:00,65.61,65.8,65.57,65.69,48200.0,43.5859,43.7121,43.5593,43.639,48200.0
2007-10-19 15:05:00,65.65,65.83,65.62,65.69,40400.0,43.6125,43.732,43.5925,43.639,40400.0
2007-10-19 15:10:00,65.69,65.78,65.56,65.59,44200.0,43.639,43.6988,43.5527,43.5726,44200.0
2007-10-19 15:15:00,65.6,65.8,65.56,65.62,50800.0,43.5792,43.7121,43.5527,43.5925,50800.0
2007-10-19 15:20:00,65.61,65.71,65.43,65.59,80200.0,43.5859,43.6523,43.4663,43.5726,80200.0
2007-10-19 15:25:00,65.59,65.8,65.45,65.45,78600.0,43.5726,43.7121,43.4796,43.4796,78600.0
2007-10-19 15:30:00,65.42,65.56,65.27,65.41,65200.0,43.4597,43.5527,43.36,43.453,65200.0
2007-10-19 15:35:00,65.39,65.66,65.25,65.56,83800.0,43.4397,43.6191,43.3467,43.5527,83800.0
2007-10-19 15:40:00,65.58,65.6,65.3,65.37,86000.0,43.566,43.5792,43.3799,43.4264,86000.0
2007-10-19 15:45:00,65.36,65.36,65.0,65.06,98600.0,43.4198,43.4198,43.1806,43.2205,98600.0
2007-10-19 15:50:00,65.06,65.2,65.0,65.12,127400.0,43.2205,43.3135,43.1806,43.2604,127400.0
2007-10-19 15:55:00,65.17,65.25,65.1,65.13,134200.0,43.2936,43.3467,43.2471,43.267,134200.0
2007-10-22 09:30:00,63.71,64.51,63.61,64.51,1600.0,42.3237,42.8551,42.2572,42.8551,1600.0
2007-10-22 09:35:00,65.25,65.25,63.73,64.65,252000.0,43.3467,43.3467,42.337,42.9481,252000.0
2007-10-22 09:40:00,64.73,65.0,64.4,65.0,87200.0,43.0013,43.1806,42.7821,43.1806,87200.0
2007-10-22 09:45:00,64.97,65.28,64.65,65.27,90000.0,43.1607,43.3667,42.9481,43.36,90000.0
2007-10-22 09:50:00,65.27,65.85,65.27,65.83,88200.0,43.36,43.7453,43.36,43.732,88200.0
2007-10-22 09:55:00,65.83,65.86,65.56,65.64,46200.0,43.732,43.752,43.5527,43.6058,46200.0
2007-10-22 10:00:00,65.61,65.67,65.32,65.47,42600.0,43.5859,43.6257,43.3932,43.4929,42600.0
2007-10-22 10:05:00,65.47,65.73,65.43,65.67,49000.0,43.4929,43.6656,43.4663,43.6257,49000.0
2007-10-22 10:10:00,65.71,66.05,65.64,65.97,59200.0,43.6523,43.8782,43.6058,43.825,59200.0
2007-10-22 10:15:00,66.03,66.2,65.96,66.06,42200.0,43.8649,43.9778,43.8184,43.8848,42200.0
2007-10-22 10:20:00,66.08,66.14,65.97,65.98,46800.0,43.8981,43.938,43.825,43.8317,46800.0
2007-10-22 10:25:00,66.0,66.05,65.9,65.92,47400.0,43.845,43.8782,43.7785,43.7918,47400.0
2007-10-22 10:30:00,65.92,66.1,65.9,65.92,46400.0,43.7918,43.9114,43.7785,43.7918,46400.0
2007-10-22 10:35:00,65.9,65.98,65.78,65.78,20200.0,43.7785,43.8317,43.6988,43.6988,20200.0
2007-10-22 10:40:00,65.77,65.89,65.7,65.82,22000.0,43.6922,43.7719,43.6457,43.7254,22000.0
2007-10-22 10:45:00,65.78,65.81,65.42,65.42,20600.0,43.6988,43.7187,43.4597,43.4597,20600.0
2007-10-22 10:50:00,65.39,65.39,64.66,64.77,45200.0,43.4397,43.4397,42.9548,43.0279,45200.0
2007-10-22 10:55:00,64.76,65.02,64.56,64.89,59600.0,43.0212,43.1939,42.8883,43.1076,59600.0
2007-10-22 11:00:00,64.84,65.2,64.77,64.95,43600.0,43.0744,43.3135,43.0279,43.1474,43600.0
2007-10-22 11:05:00,64.95,65.01,64.78,64.94,28400.0,43.1474,43.1873,43.0345,43.1408,28400.0
2007-10-22 11:10:00,64.92,65.2,64.91,65.07,18600.0,43.1275,43.3135,43.1209,43.2271,18600.0
2007-10-22 11:15:00,65.08,65.09,64.89,64.92,15800.0,43.2338,43.2404,43.1076,43.1275,15800.0
2007-10-22 11:20:00,64.94,65.33,64.94,65.26,19000.0,43.1408,43.3999,43.1408,43.3534,19000.0
2007-10-22 11:25:00,65.31,65.58,65.31,65.55,27400.0,43.3866,43.566,43.3866,43.546,27400.0
2007-10-22 11:30:00,65.56,65.79,65.56,65.72,31600.0,43.5527,43.7055,43.5527,43.659,31600.0
2007-10-22 11:35:00,65.77,65.77,65.38,65.59,42600.0,43.6922,43.6922,43.4331,43.5726,42600.0
2007-10-22 11:40:00,65.57,65.68,65.53,65.63,14800.0,43.5593,43.6324,43.5327,43.5992,14800.0
2007-10-22 11:45:00,65.61,65.86,65.55,65.86,19600.0,43.5859,43.752,43.546,43.752,19600.0
2007-10-22 11:50:00,65.79,65.87,65.73,65.87,13400.0,43.7055,43.7586,43.6656,43.7586,13400.0
2007-10-22 11:55:00,65.86,66.04,65.86,65.97,32000.0,43.752,43.8715,43.752,43.825,32000.0
2007-10-22 12:00:00,66.0,66.08,65.81,65.84,26600.0,43.845,43.8981,43.7187,43.7387,26600.0
2007-10-22 12:05:00,65.8,65.81,65.75,65.77,4800.0,43.7121,43.7187,43.6789,43.6922,4800.0
2007-10-22 12:10:00,65.78,65.85,65.66,65.85,23000.0,43.6988,43.7453,43.6191,43.7453,23000.0
2007-10-22 12:15:00,65.84,65.98,65.8,65.89,20000.0,43.7387,43.8317,43.7121,43.7719,20000.0
2007-10-22 12:20:00,65.91,65.99,65.78,65.95,34400.0,43.7852,43.8383,43.6988,43.8117,34400.0
2007-10-22 12:25:00,65.94,66.24,65.89,66.24,62600.0,43.8051,44.0044,43.7719,44.0044,62600.0
2007-10-22 12:30:00,66.22,66.43,66.22,66.4,60600.0,43.9911,44.1306,43.9911,44.1107,60600.0
2007-10-22 12:35:00,66.42,66.42,66.21,66.22,56800.0,44.124,44.124,43.9845,43.9911,56800.0
2007-10-22 12:40:00,66.22,66.29,66.17,66.29,19800.0,43.9911,44.0376,43.9579,44.0376,19800.0
2007-10-22 12:45:00,66.35,66.42,66.27,66.42,20200.0,44.0775,44.124,44.0243,44.124,20200.0
2007-10-22 12:50:00,66.45,66.58,66.41,66.51,51200.0,44.1439,44.2303,44.1173,44.1838,51200.0
2007-10-22 12:55:00,66.51,66.77,66.5,66.66,54800.0,44.1838,44.3565,44.1771,44.2834,54800.0
2007-10-22 13:00:00,66.63,66.77,66.57,66.72,32200.0,44.2635,44.3565,44.2236,44.3233,32200.0
2007-10-22 13:05:00,66.73,66.79,66.53,66.56,26000.0,44.3299,44.3698,44.1971,44.217,26000.0
2007-10-22 13:10:00,66.62,66.92,66.58,66.89,40400.0,44.2568,44.4561,44.2303,44.4362,40400.0
2007-10-22 13:15:00,66.86,66.97,66.82,66.97,27200.0,44.4163,44.4894,44.3897,44.4894,27200.0
2007-10-22 13:20:00,66.96,67.07,66.91,66.91,22600.0,44.4827,44.5558,44.4495,44.4495,22600.0
2007-10-22 13:25:00,66.95,67.49,66.95,67.3,52200.0,44.4761,44.8348,44.4761,44.7086,52200.0
2007-10-22 13:30:00,67.3,67.42,65.0,67.36,45600.0,44.7086,44.7883,43.1806,44.7484,45600.0
2007-10-22 13:35:00,67.36,67.38,66.89,67.11,61600.0,44.7484,44.7617,44.4362,44.5824,61600.0
2007-10-22 13:40:00,67.11,67.36,67.03,67.14,77000.0,44.5824,44.7484,44.5292,44.6023,77000.0
2007-10-22 13:45:00,67.13,67.24,66.98,67.0,28200.0,44.5956,44.6687,44.496,44.5093,28200.0
2007-10-22 13:50:00,67.0,67.06,66.69,66.71,38800.0,44.5093,44.5491,44.3033,44.3166,38800.0
2007-10-22 13:55:00,66.75,66.82,66.68,66.75,35600.0,44.3432,44.3897,44.2967,44.3432,35600.0
2007-10-22 14:00:00,66.74,67.06,66.72,67.06,40800.0,44.3366,44.5491,44.3233,44.5491,40800.0
2007-10-22 14:05:00,67.02,67.16,67.0,67.05,33800.0,44.5226,44.6156,44.5093,44.5425,33800.0
2007-10-22 14:10:00,67.08,67.14,67.0,67.0,17200.0,44.5624,44.6023,44.5093,44.5093,17200.0
2007-10-22 14:15:00,67.04,67.11,66.97,67.11,30000.0,44.5359,44.5824,44.4894,44.5824,30000.0
2007-10-22 14:20:00,67.11,67.11,66.98,67.04,28400.0,44.5824,44.5824,44.496,44.5359,28400.0
2007-10-22 14:25:00,67.05,67.18,66.92,66.92,50000.0,44.5425,44.6289,44.4561,44.4561,50000.0
2007-10-22 14:30:00,66.92,67.01,66.89,67.01,27600.0,44.4561,44.5159,44.4362,44.5159,27600.0
2007-10-22 14:35:00,67.0,67.0,66.76,66.79,37000.0,44.5093,44.5093,44.3498,44.3698,37000.0
2007-10-22 14:40:00,66.8,66.96,66.8,66.92,9400.0,44.3764,44.4827,44.3764,44.4561,9400.0
2007-10-22 14:45:00,66.94,67.19,66.88,67.05,37000.0,44.4694,44.6355,44.4296,44.5425,37000.0
2007-10-22 14:50:00,67.05,67.05,66.82,66.92,20200.0,44.5425,44.5425,44.3897,44.4561,20200.0
2007-10-22 14:55:00,66.92,66.95,66.72,66.82,17000.0,44.4561,44.4761,44.3233,44.3897,17000.0
2007-10-22 15:00:00,66.78,66.97,66.57,66.64,26600.0,44.3631,44.4894,44.2236,44.2701,26600.0
2007-10-22 15:05:00,66.64,66.81,66.53,66.78,35000.0,44.2701,44.3831,44.1971,44.3631,35000.0
2007-10-22 15:10:00,66.78,66.8,66.61,66.75,56200.0,44.3631,44.3764,44.2502,44.3432,56200.0
2007-10-22 15:15:00,66.72,66.79,66.53,66.56,28600.0,44.3233,44.3698,44.1971,44.217,28600.0
2007-10-22 15:20:00,66.57,66.63,66.44,66.44,27400.0,44.2236,44.2635,44.1373,44.1373,27400.0
2007-10-22 15:25:00,66.5,66.69,66.35,66.57,33600.0,44.1771,44.3033,44.0775,44.2236,33600.0
2007-10-22 15:30:00,66.55,66.77,66.4,66.76,59600.0,44.2103,44.3565,44.1107,44.3498,59600.0
2007-10-22 15:35:00,66.77,66.78,66.51,66.58,26600.0,44.3565,44.3631,44.1838,44.2303,26600.0
2007-10-22 15:40:00,66.6,66.79,66.58,66.77,38400.0,44.2436,44.3698,44.2303,44.3565,38400.0
2007-10-22 15:45:00,66.75,66.78,66.67,66.74,34600.0,44.3432,44.3631,44.2901,44.3366,34600.0
2007-10-22 15:50:00,66.75,66.96,66.72,66.77,72400.0,44.3432,44.4827,44.3233,44.3565,72400.0
2007-10-22 15:55:00,66.77,66.92,66.77,66.92,45800.0,44.3565,44.4561,44.3565,44.4561,45800.0
2007-10-23 09:30:00,66.86,66.86,66.84,66.84,1400.0,44.4163,44.4163,44.403,44.403,1400.0
2007-10-23 09:35:00,67.67,67.67,67.15,67.53,65600.0,44.9544,44.9544,44.6089,44.8614,65600.0
2007-10-23 09:40:00,67.59,67.63,67.4,67.42,20400.0,44.9012,44.9278,44.775,44.7883,20400.0
2007-10-23 09:45:00,67.42,67.5,67.11,67.5,71600.0,44.7883,44.8414,44.5824,44.8414,71600.0
2007-10-23 09:50:00,67.5,67.56,67.31,67.5,69000.0,44.8414,44.8813,44.7152,44.8414,69000.0
2007-10-23 09:55:00,67.52,67.58,67.38,67.46,36800.0,44.8547,44.8946,44.7617,44.8149,36800.0
2007-10-23 10:00:00,67.42,67.6,67.39,67.46,34400.0,44.7883,44.9079,44.7684,44.8149,34400.0
2007-10-23 10:05:00,67.46,67.59,67.38,67.51,37000.0,44.8149,44.9012,44.7617,44.8481,37000.0
2007-10-23 10:10:00,67.54,67.58,67.45,67.47,18800.0,44.868,44.8946,44.8082,44.8215,18800.0
2007-10-23 10:15:00,67.46,67.49,67.14,67.18,29600.0,44.8149,44.8348,44.6023,44.6289,29600.0
2007-10-23 10:20:00,67.22,67.22,67.02,67.09,19600.0,44.6554,44.6554,44.5226,44.5691,19600.0
2007-10-23 10:25:00,67.11,67.48,67.01,67.41,26600.0,44.5824,44.8282,44.5159,44.7817,26600.0
2007-10-23 10:30:00,67.41,67.63,67.41,67.59,32600.0,44.7817,44.9278,44.7817,44.9012,32600.0
2007-10-23 10:35:00,67.58,67.61,67.26,67.26,54600.0,44.8946,44.9145,44.682,44.682,54600.0
2007-10-23 10:40:00,67.3,67.38,67.17,67.17,11600.0,44.7086,44.7617,44.6222,44.6222,11600.0
2007-10-23 10:45:00,67.16,67.3,67.02,67.23,17600.0,44.6156,44.7086,44.5226,44.6621,17600.0
2007-10-23 10:50:00,67.23,67.25,67.08,67.14,9000.0,44.6621,44.6754,44.5624,44.6023,9000.0
2007-10-23 10:55:00,67.13,67.13,67.0,67.06,17200.0,44.5956,44.5956,44.5093,44.5491,17200.0
2007-10-23 11:00:00,67.04,67.05,66.88,66.97,19600.0,44.5359,44.5425,44.4296,44.4894,19600.0
2007-10-23 11:05:00,67.01,67.01,66.75,66.78,14200.0,44.5159,44.5159,44.3432,44.3631,14200.0
2007-10-23 11:10:00,66.84,66.84,66.16,66.24,41800.0,44.403,44.403,43.9513,44.0044,41800.0
2007-10-23 11:15:00,66.17,66.64,66.17,66.55,26600.0,43.9579,44.2701,43.9579,44.2103,26600.0
2007-10-23 11:20:00,66.64,66.64,66.25,66.42,17800.0,44.2701,44.2701,44.011,44.124,17800.0
2007-10-23 11:25:00,66.37,66.41,66.26,66.32,17600.0,44.0908,44.1173,44.0177,44.0575,17600.0
2007-10-23 11:30:00,66.31,66.49,66.31,66.39,18200.0,44.0509,44.1705,44.0509,44.104,18200.0
2007-10-23 11:35:00,66.36,66.52,66.33,66.49,14000.0,44.0841,44.1904,44.0642,44.1705,14000.0
2007-10-23 11:40:00,66.46,66.5,66.41,66.46,10200.0,44.1506,44.1771,44.1173,44.1506,10200.0
2007-10-23 11:45:00,66.55,66.75,66.55,66.75,13600.0,44.2103,44.3432,44.2103,44.3432,13600.0
2007-10-23 11:50:00,66.71,66.79,66.63,66.74,8800.0,44.3166,44.3698,44.2635,44.3366,8800.0
2007-10-23 11:55:00,66.72,66.78,66.51,66.56,11600.0,44.3233,44.3631,44.1838,44.217,11600.0
2007-10-23 12:00:00,66.55,66.83,66.55,66.78,10800.0,44.2103,44.3963,44.2103,44.3631,10800.0
2007-10-23 12:05:00,66.78,66.78,66.67,66.67,9600.0,44.3631,44.3631,44.2901,44.2901,9600.0
2007-10-23 12:10:00,66.66,66.74,66.66,66.7,3000.0,44.2834,44.3366,44.2834,44.31,3000.0
2007-10-23 12:15:00,66.73,66.78,66.61,66.71,8200.0,44.3299,44.3631,44.2502,44.3166,8200.0
2007-10-23 12:20:00,66.71,66.91,66.71,66.83,12400.0,44.3166,44.4495,44.3166,44.3963,12400.0
2007-10-23 12:25:00,66.85,66.97,66.85,66.89,4400.0,44.4096,44.4894,44.4096,44.4362,4400.0
2007-10-23 12:30:00,66.96,67.04,66.91,67.01,8600.0,44.4827,44.5359,44.4495,44.5159,8600.0
2007-10-23 12:35:00,67.05,67.17,67.03,67.14,8800.0,44.5425,44.6222,44.5292,44.6023,8800.0
2007-10-23 12:40:00,67.15,67.24,67.13,67.23,17600.0,44.6089,44.6687,44.5956,44.6621,17600.0
2007-10-23 12:45:00,67.19,67.25,67.19,67.19,10000.0,44.6355,44.6754,44.6355,44.6355,10000.0
2007-10-23 12:50:00,67.21,67.25,67.19,67.22,9200.0,44.6488,44.6754,44.6355,44.6554,9200.0
2007-10-23 12:55:00,67.25,67.25,67.04,67.13,24200.0,44.6754,44.6754,44.5359,44.5956,24200.0
2007-10-23 13:00:00,67.13,67.18,67.04,67.18,25600.0,44.5956,44.6289,44.5359,44.6289,25600.0
2007-10-23 13:05:00,67.21,67.25,67.18,67.22,19000.0,44.6488,44.6754,44.6289,44.6554,19000.0
2007-10-23 13:10:00,67.25,67.3,67.24,67.27,8800.0,44.6754,44.7086,44.6687,44.6886,8800.0
2007-10-23 13:15:00,67.3,67.3,67.22,67.22,27400.0,44.7086,44.7086,44.6554,44.6554,27400.0
2007-10-23 13:20:00,67.22,67.22,67.08,67.11,21200.0,44.6554,44.6554,44.5624,44.5824,21200.0
2007-10-23 13:25:00,67.08,67.08,66.82,66.82,24800.0,44.5624,44.5624,44.3897,44.3897,24800.0
2007-10-23 13:30:00,66.82,67.01,66.74,67.01,11800.0,44.3897,44.5159,44.3366,44.5159,11800.0
2007-10-23 13:35:00,67.04,67.16,67.03,67.08,10800.0,44.5359,44.6156,44.5292,44.5624,10800.0
2007-10-23 13:40:00,67.1,67.11,66.95,67.0,13200.0,44.5757,44.5824,44.4761,44.5093,13200.0
2007-10-23 13:45:00,67.1,67.14,66.9,66.95,15000.0,44.5757,44.6023,44.4429,44.4761,15000.0
2007-10-23 13:50:00,66.96,67.17,66.95,67.03,15000.0,44.4827,44.6222,44.4761,44.5292,15000.0
2007-10-23 13:55:00,67.03,67.16,67.03,67.16,8400.0,44.5292,44.6156,44.5292,44.6156,8400.0
2007-10-23 14:00:00,67.16,67.25,67.16,67.21,16200.0,44.6156,44.6754,44.6156,44.6488,16200.0
2007-10-23 14:05:00,67.24,67.25,67.08,67.19,30400.0,44.6687,44.6754,44.5624,44.6355,30400.0
2007-10-23 14:10:00,67.19,67.25,67.18,67.19,13000.0,44.6355,44.6754,44.6289,44.6355,13000.0
2007-10-23 14:15:00,67.18,67.25,67.16,67.24,21800.0,44.6289,44.6754,44.6156,44.6687,21800.0
2007-10-23 14:20:00,67.24,67.4,67.23,67.36,25200.0,44.6687,44.775,44.6621,44.7484,25200.0
2007-10-23 14:25:00,67.36,67.4,67.25,67.25,22800.0,44.7484,44.775,44.6754,44.6754,22800.0
2007-10-23 14:30:00,67.25,67.39,67.17,67.2,27200.0,44.6754,44.7684,44.6222,44.6421,27200.0
2007-10-23 14:35:00,67.19,67.23,67.08,67.14,17000.0,44.6355,44.6621,44.5624,44.6023,17000.0
2007-10-23 14:40:00,67.14,67.38,67.07,67.3,20600.0,44.6023,44.7617,44.5558,44.7086,20600.0
2007-10-23 14:45:00,67.3,67.3,67.03,67.09,24200.0,44.7086,44.7086,44.5292,44.5691,24200.0
2007-10-23 14:50:00,67.15,67.23,67.12,67.13,10800.0,44.6089,44.6621,44.589,44.5956,10800.0
2007-10-23 14:55:00,67.16,67.32,67.1,67.14,16000.0,44.6156,44.7219,44.5757,44.6023,16000.0
2007-10-23 15:00:00,67.13,67.36,67.06,67.36,23200.0,44.5956,44.7484,44.5491,44.7484,23200.0
2007-10-23 15:05:00,67.32,67.37,67.0,67.17,28400.0,44.7219,44.7551,44.5093,44.6222,28400.0
2007-10-23 15:10:00,67.16,67.25,67.03,67.08,21400.0,44.6156,44.6754,44.5292,44.5624,21400.0
2007-10-23 15:15:00,67.11,67.23,67.11,67.11,25600.0,44.5824,44.6621,44.5824,44.5824,25600.0
2007-10-23 15:20:00,67.11,67.27,67.11,67.26,21400.0,44.5824,44.6886,44.5824,44.682,21400.0
2007-10-23 15:25:00,67.26,67.35,67.21,67.3,20400.0,44.682,44.7418,44.6488,44.7086,20400.0
2007-10-23 15:30:00,67.29,67.45,67.21,67.31,84400.0,44.7019,44.8082,44.6488,44.7152,84400.0
2007-10-23 15:35:00,67.31,67.43,67.31,67.43,33600.0,44.7152,44.7949,44.7152,44.7949,33600.0
2007-10-23 15:40:00,67.42,67.5,67.41,67.5,33400.0,44.7883,44.8414,44.7817,44.8414,33400.0
2007-10-23 15:45:00,67.5,67.5,67.19,67.24,66800.0,44.8414,44.8414,44.6355,44.6687,66800.0
2007-10-23 15:50:00,67.24,67.42,67.21,67.42,63600.0,44.6687,44.7883,44.6488,44.7883,63600.0
2007-10-23 15:55:00,67.4,67.46,67.35,67.45,47800.0,44.775,44.8149,44.7418,44.8082,47800.0
2007-10-24 09:30:00,67.66,67.95,65.51,67.89,6200.0,44.9477,45.1404,43.5194,45.1005,6200.0
2007-10-24 09:35:00,67.84,67.84,66.58,67.0,79800.0,45.0673,45.0673,44.2303,44.5093,79800.0
2007-10-24 09:40:00,66.86,67.46,66.86,67.14,32600.0,44.4163,44.8149,44.4163,44.6023,32600.0
2007-10-24 09:45:00,67.18,67.63,67.05,67.15,59600.0,44.6289,44.9278,44.5425,44.6089,59600.0
2007-10-24 09:50:00,67.15,67.54,67.05,67.25,73800.0,44.6089,44.868,44.5425,44.6754,73800.0
2007-10-24 09:55:00,67.25,67.32,67.09,67.19,53400.0,44.6754,44.7219,44.5691,44.6355,53400.0
2007-10-24 10:00:00,67.14,67.17,66.56,66.69,79400.0,44.6023,44.6222,44.217,44.3033,79400.0
2007-10-24 10:05:00,66.68,66.81,66.56,66.61,37000.0,44.2967,44.3831,44.217,44.2502,37000.0
2007-10-24 10:10:00,66.63,66.63,66.28,66.38,40400.0,44.2635,44.2635,44.031,44.0974,40400.0
2007-10-24 10:15:00,66.38,66.42,66.17,66.23,30000.0,44.0974,44.124,43.9579,43.9978,30000.0
2007-10-24 10:20:00,66.26,66.52,66.26,66.44,41600.0,44.0177,44.1904,44.0177,44.1373,41600.0
2007-10-24 10:25:00,66.42,66.58,66.17,66.57,15800.0,44.124,44.2303,43.9579,44.2236,15800.0
2007-10-24 10:30:00,66.58,66.86,66.42,66.75,31400.0,44.2303,44.4163,44.124,44.3432,31400.0
2007-10-24 10:35:00,66.8,67.05,66.73,66.88,71600.0,44.3764,44.5425,44.3299,44.4296,71600.0
2007-10-24 10:40:00,66.89,66.9,66.73,66.85,86800.0,44.4362,44.4429,44.3299,44.4096,86800.0
2007-10-24 10:45:00,66.86,67.1,66.8,66.92,62600.0,44.4163,44.5757,44.3764,44.4561,62600.0
2007-10-24 10:50:00,66.88,67.0,66.73,66.75,59000.0,44.4296,44.5093,44.3299,44.3432,59000.0
2007-10-24 10:55:00,66.75,66.95,66.75,66.94,29400.0,44.3432,44.4761,44.3432,44.4694,29400.0
2007-10-24 11:00:00,66.9,67.09,66.89,66.89,32200.0,44.4429,44.5691,44.4362,44.4362,32200.0
2007-10-24 11:05:00,66.94,66.94,66.5,66.51,45200.0,44.4694,44.4694,44.1771,44.1838,45200.0
2007-10-24 11:10:00,66.51,66.6,66.5,66.57,30200.0,44.1838,44.2436,44.1771,44.2236,30200.0
2007-10-24 11:15:00,66.52,66.56,65.92,65.92,32200.0,44.1904,44.217,43.7918,43.7918,32200.0
2007-10-24 11:20:00,65.92,66.11,65.77,66.04,32000.0,43.7918,43.918,43.6922,43.8715,32000.0
2007-10-24 11:25:00,66.07,66.49,66.05,66.45,17800.0,43.8915,44.1705,43.8782,44.1439,17800.0
2007-10-24 11:30:00,66.46,66.55,66.33,66.41,18600.0,44.1506,44.2103,44.0642,44.1173,18600.0
2007-10-24 11:35:00,66.41,66.6,66.41,66.56,13800.0,44.1173,44.2436,44.1173,44.217,13800.0
2007-10-24 11:40:00,66.6,66.7,66.58,66.7,7000.0,44.2436,44.31,44.2303,44.31,7000.0
2007-10-24 11:45:00,66.7,66.7,66.61,66.61,7600.0,44.31,44.31,44.2502,44.2502,7600.0
2007-10-24 11:50:00,66.61,66.76,66.51,66.52,10400.0,44.2502,44.3498,44.1838,44.1904,10400.0
2007-10-24 11:55:00,66.52,66.56,66.26,66.26,24000.0,44.1904,44.217,44.0177,44.0177,24000.0
2007-10-24 12:00:00,66.25,66.32,66.11,66.29,15800.0,44.011,44.0575,43.918,44.0376,15800.0
2007-10-24 12:05:00,66.35,66.74,66.35,66.74,8200.0,44.0775,44.3366,44.0775,44.3366,8200.0
2007-10-24 12:10:00,66.72,66.82,66.67,66.8,18800.0,44.3233,44.3897,44.2901,44.3764,18800.0
2007-10-24 12:15:00,66.82,66.92,66.56,66.64,13600.0,44.3897,44.4561,44.217,44.2701,13600.0
2007-10-24 12:20:00,66.6,66.64,66.51,66.51,9200.0,44.2436,44.2701,44.1838,44.1838,9200.0
2007-10-24 12:25:00,66.58,66.9,66.55,66.77,19400.0,44.2303,44.4429,44.2103,44.3565,19400.0
2007-10-24 12:30:00,66.77,67.05,66.72,66.85,30400.0,44.3565,44.5425,44.3233,44.4096,30400.0
2007-10-24 12:35:00,66.85,66.95,66.73,66.89,16800.0,44.4096,44.4761,44.3299,44.4362,16800.0
2007-10-24 12:40:00,66.91,67.0,66.85,66.91,8200.0,44.4495,44.5093,44.4096,44.4495,8200.0
2007-10-24 12:45:00,66.93,66.93,66.8,66.83,14200.0,44.4628,44.4628,44.3764,44.3963,14200.0
2007-10-24 12:50:00,66.82,66.82,66.6,66.74,17600.0,44.3897,44.3897,44.2436,44.3366,17600.0
2007-10-24 12:55:00,66.71,66.86,66.59,66.83,19400.0,44.3166,44.4163,44.2369,44.3963,19400.0
2007-10-24 13:00:00,66.83,66.92,66.65,66.67,11000.0,44.3963,44.4561,44.2768,44.2901,11000.0
2007-10-24 13:05:00,66.69,66.93,66.66,66.83,12200.0,44.3033,44.4628,44.2834,44.3963,12200.0
2007-10-24 13:10:00,66.92,66.94,66.79,66.86,12200.0,44.4561,44.4694,44.3698,44.4163,12200.0
2007-10-24 13:15:00,66.86,66.88,66.7,66.73,35800.0,44.4163,44.4296,44.31,44.3299,35800.0
2007-10-24 13:20:00,66.73,66.73,66.5,66.51,30600.0,44.3299,44.3299,44.1771,44.1838,30600.0
2007-10-24 13:25:00,66.58,66.7,66.53,66.64,15600.0,44.2303,44.31,44.1971,44.2701,15600.0
2007-10-24 13:30:00,66.62,66.89,66.62,66.88,19600.0,44.2568,44.4362,44.2568,44.4296,19600.0
2007-10-24 13:35:00,66.88,66.9,66.54,66.54,13000.0,44.4296,44.4429,44.2037,44.2037,13000.0
2007-10-24 13:40:00,66.52,66.61,66.29,66.32,14800.0,44.1904,44.2502,44.0376,44.0575,14800.0
2007-10-24 13:45:00,66.29,66.64,66.26,66.6,16800.0,44.0376,44.2701,44.0177,44.2436,16800.0
2007-10-24 13:50:00,66.64,66.67,66.56,66.57,15000.0,44.2701,44.2901,44.217,44.2236,15000.0
2007-10-24 13:55:00,66.57,66.58,66.29,66.51,33400.0,44.2236,44.2303,44.0376,44.1838,33400.0
2007-10-24 14:00:00,66.51,66.61,66.33,66.36,21600.0,44.1838,44.2502,44.0642,44.0841,21600.0
2007-10-24 14:05:00,66.41,66.52,66.37,66.44,13200.0,44.1173,44.1904,44.0908,44.1373,13200.0
2007-10-24 14:10:00,66.41,66.52,66.28,66.28,17400.0,44.1173,44.1904,44.031,44.031,17400.0
2007-10-24 14:15:00,66.29,66.39,66.17,66.24,25000.0,44.0376,44.104,43.9579,44.0044,25000.0
2007-10-24 14:20:00,66.27,66.38,66.07,66.38,76800.0,44.0243,44.0974,43.8915,44.0974,76800.0
2007-10-24 14:25:00,66.37,66.49,66.0,66.27,75600.0,44.0908,44.1705,43.845,44.0243,75600.0
2007-10-24 14:30:00,66.17,66.51,66.03,66.36,137200.0,43.9579,44.1838,43.8649,44.0841,137200.0
2007-10-24 14:35:00,66.33,66.39,66.16,66.31,70000.0,44.0642,44.104,43.9513,44.0509,70000.0
2007-10-24 14:40:00,66.25,66.36,66.13,66.13,34800.0,44.011,44.0841,43.9313,43.9313,34800.0
2007-10-24 14:45:00,66.14,66.26,65.94,65.96,98000.0,43.938,44.0177,43.8051,43.8184,98000.0
2007-10-24 14:50:00,65.94,66.1,65.85,65.98,80000.0,43.8051,43.9114,43.7453,43.8317,80000.0
2007-10-24 14:55:00,65.99,66.21,65.89,66.1,87000.0,43.8383,43.9845,43.7719,43.9114,87000.0
2007-10-24 15:00:00,66.1,66.57,66.02,66.5,118400.0,43.9114,44.2236,43.8583,44.1771,118400.0
2007-10-24 15:05:00,66.5,66.65,66.41,66.65,56600.0,44.1771,44.2768,44.1173,44.2768,56600.0
2007-10-24 15:10:00,66.65,66.91,66.44,66.61,152000.0,44.2768,44.4495,44.1373,44.2502,152000.0
2007-10-24 15:15:00,66.61,66.76,66.37,66.44,42400.0,44.2502,44.3498,44.0908,44.1373,42400.0
2007-10-24 15:20:00,66.47,66.66,66.26,66.41,55600.0,44.1572,44.2834,44.0177,44.1173,55600.0
2007-10-24 15:25:00,66.39,66.84,66.32,66.54,70000.0,44.104,44.403,44.0575,44.2037,70000.0
2007-10-24 15:30:00,66.55,66.8,66.42,66.6,49200.0,44.2103,44.3764,44.124,44.2436,49200.0
2007-10-24 15:35:00,66.59,66.8,66.39,66.53,52000.0,44.2369,44.3764,44.104,44.1971,52000.0
2007-10-24 15:40:00,66.51,66.64,66.42,66.5,70800.0,44.1838,44.2701,44.124,44.1771,70800.0
2007-10-24 15:45:00,66.5,66.73,66.36,66.64,50200.0,44.1771,44.3299,44.0841,44.2701,50200.0
2007-10-24 15:50:00,66.63,66.73,66.49,66.63,79200.0,44.2635,44.3299,44.1705,44.2635,79200.0
2007-10-24 15:55:00,66.63,66.75,66.51,66.61,297200.0,44.2635,44.3432,44.1838,44.2502,297200.0
2007-10-25 09:30:00,61.71,61.71,59.4,60.72,746800.0,40.995,40.995,39.4605,40.3374,746800.0
2007-10-25 09:35:00,60.72,61.16,60.26,60.56,683600.0,40.3374,40.6297,40.0318,40.2311,683600.0
2007-10-25 09:40:00,60.74,60.8,60.13,60.37,353600.0,40.3507,40.3905,39.9454,40.1049,353600.0
2007-10-25 09:45:00,60.35,60.37,58.91,59.04,429200.0,40.0916,40.1049,39.135,39.2213,429200.0
2007-10-25 09:50:00,59.01,59.59,58.49,58.73,479600.0,39.2014,39.5867,38.8559,39.0154,479600.0
2007-10-25 09:55:00,58.74,58.76,56.58,57.37,649800.0,39.022,39.0353,37.5871,38.1119,649800.0
2007-10-25 10:00:00,57.37,57.83,57.14,57.67,214800.0,38.1119,38.4175,37.9591,38.3112,214800.0
2007-10-25 10:05:00,57.7,57.87,57.26,57.44,387000.0,38.3311,38.4441,38.0388,38.1584,387000.0
2007-10-25 10:10:00,57.44,58.44,57.38,57.75,421600.0,38.1584,38.8227,38.1185,38.3643,421600.0
2007-10-25 10:15:00,57.75,58.2,57.31,57.7,251200.0,38.3643,38.6633,38.072,38.3311,251200.0
2007-10-25 10:20:00,57.7,58.15,57.7,57.91,139600.0,38.3311,38.6301,38.3311,38.4706,139600.0
2007-10-25 10:25:00,57.93,58.38,57.63,57.88,459800.0,38.4839,38.7829,38.2846,38.4507,459800.0
2007-10-25 10:30:00,57.87,57.88,57.26,57.74,245800.0,38.4441,38.4507,38.0388,38.3577,245800.0
2007-10-25 10:35:00,57.74,57.88,57.71,57.88,121400.0,38.3577,38.4507,38.3378,38.4507,121400.0
2007-10-25 10:40:00,57.88,57.9,57.25,57.26,196000.0,38.4507,38.464,38.0322,38.0388,196000.0
2007-10-25 10:45:00,57.26,57.38,55.5,55.97,552200.0,38.0388,38.1185,36.8696,37.1819,552200.0
2007-10-25 10:50:00,55.98,57.22,55.98,56.76,446000.0,37.1885,38.0123,37.1885,37.7067,446000.0
2007-10-25 10:55:00,56.75,57.2,56.51,57.14,295400.0,37.7,37.999,37.5406,37.9591,295400.0
2007-10-25 11:00:00,57.14,57.22,55.91,56.06,260600.0,37.9591,38.0123,37.142,37.2416,260600.0
2007-10-25 11:05:00,56.07,56.18,55.43,55.5,249200.0,37.2483,37.3214,36.8231,36.8696,249200.0
2007-10-25 11:10:00,55.6,56.39,54.98,55.15,618000.0,36.9361,37.4609,36.5242,36.6371,618000.0
2007-10-25 11:15:00,54.98,55.15,54.5,54.77,301200.0,36.5242,36.6371,36.2053,36.3847,301200.0
2007-10-25 11:20:00,54.77,55.64,54.66,55.55,330000.0,36.3847,36.9626,36.3116,36.9028,330000.0
2007-10-25 11:25:00,55.55,56.16,55.5,56.1,468800.0,36.9028,37.3081,36.8696,37.2682,468800.0
2007-10-25 11:30:00,56.02,56.63,55.75,56.56,591400.0,37.2151,37.6203,37.0357,37.5738,591400.0
2007-10-25 11:35:00,56.56,57.27,56.56,56.91,490800.0,37.5738,38.0455,37.5738,37.8063,490800.0
2007-10-25 11:40:00,56.84,56.99,56.6,56.62,206000.0,37.7598,37.8595,37.6004,37.6137,206000.0
2007-10-25 11:45:00,56.68,56.81,56.57,56.8,121400.0,37.6535,37.7399,37.5804,37.7332,121400.0
2007-10-25 11:50:00,56.83,57.0,56.68,56.86,216400.0,37.7532,37.8661,37.6535,37.7731,216400.0
2007-10-25 11:55:00,56.86,56.94,56.3,56.8,129600.0,37.7731,37.8262,37.4011,37.7332,129600.0
2007-10-25 12:00:00,56.78,57.44,56.77,57.05,288800.0,37.72,38.1584,37.7133,37.8993,288800.0
2007-10-25 12:05:00,57.04,57.04,56.57,56.71,37000.0,37.8927,37.8927,37.5804,37.6735,37000.0
2007-10-25 12:10:00,56.72,56.75,56.25,56.51,110600.0,37.6801,37.7,37.3679,37.5406,110600.0
2007-10-25 12:15:00,56.52,56.72,55.91,55.94,132800.0,37.5472,37.6801,37.142,37.1619,132800.0
2007-10-25 12:20:00,55.98,57.0,55.88,56.95,115600.0,37.1885,37.8661,37.1221,37.8329,115600.0
2007-10-25 12:25:00,56.89,56.89,56.6,56.75,56800.0,37.793,37.793,37.6004,37.7,56800.0
2007-10-25 12:30:00,56.73,56.73,55.96,55.96,61000.0,37.6867,37.6867,37.1752,37.1752,61000.0
2007-10-25 12:35:00,55.96,56.05,55.23,55.53,159600.0,37.1752,37.235,36.6903,36.8896,159600.0
2007-10-25 12:40:00,55.49,55.52,55.4,55.49,61800.0,36.863,36.8829,36.8032,36.863,61800.0
2007-10-25 12:45:00,55.49,55.49,55.21,55.26,59800.0,36.863,36.863,36.677,36.7102,59800.0
2007-10-25 12:50:00,55.22,55.33,55.08,55.16,96400.0,36.6836,36.7567,36.5906,36.6438,96400.0
2007-10-25 12:55:00,55.15,55.33,55.06,55.33,64200.0,36.6371,36.7567,36.5773,36.7567,64200.0
2007-10-25 13:00:00,55.32,55.35,55.13,55.13,62200.0,36.7501,36.77,36.6238,36.6238,62200.0
2007-10-25 13:05:00,55.13,55.3,55.01,55.13,93400.0,36.6238,36.7368,36.5441,36.6238,93400.0
2007-10-25 13:10:00,55.08,55.16,55.06,55.12,33800.0,36.5906,36.6438,36.5773,36.6172,33800.0
2007-10-25 13:15:00,55.06,55.3,55.02,55.18,91400.0,36.5773,36.7368,36.5508,36.657,91400.0
2007-10-25 13:20:00,55.18,55.38,54.99,55.12,117000.0,36.657,36.7899,36.5308,36.6172,117000.0
2007-10-25 13:25:00,55.1,55.1,54.56,54.58,205000.0,36.6039,36.6039,36.2452,36.2585,205000.0
2007-10-25 13:30:00,54.75,55.07,54.62,54.8,124200.0,36.3714,36.584,36.285,36.4046,124200.0
2007-10-25 13:35:00,54.74,55.15,54.74,54.92,100800.0,36.3647,36.6371,36.3647,36.4843,100800.0
2007-10-25 13:40:00,54.92,55.5,54.76,55.29,84200.0,36.4843,36.8696,36.378,36.7301,84200.0
2007-10-25 13:45:00,55.28,55.31,54.8,55.06,208600.0,36.7235,36.7434,36.4046,36.5773,208600.0
2007-10-25 13:50:00,55.21,55.32,54.62,54.76,166400.0,36.677,36.7501,36.285,36.378,166400.0
2007-10-25 13:55:00,54.76,54.96,54.25,54.27,187600.0,36.378,36.5109,36.0392,36.0525,187600.0
2007-10-25 14:00:00,54.27,54.67,53.94,54.11,332800.0,36.0525,36.3182,35.8333,35.9462,332800.0
2007-10-25 14:05:00,53.99,54.0,52.96,53.39,332400.0,35.8665,35.8732,35.1823,35.4679,332400.0
2007-10-25 14:10:00,53.39,54.08,53.12,53.97,243400.0,35.4679,35.9263,35.2886,35.8532,243400.0
2007-10-25 14:15:00,53.98,54.17,53.76,54.13,136200.0,35.8599,35.9861,35.7137,35.9595,136200.0
2007-10-25 14:20:00,54.12,54.13,53.65,53.96,224400.0,35.9529,35.9595,35.6406,35.8466,224400.0
2007-10-25 14:25:00,53.98,54.13,53.58,53.71,186400.0,35.8599,35.9595,35.5941,35.6805,186400.0
2007-10-25 14:30:00,53.7,53.89,53.28,53.63,162400.0,35.6739,35.8001,35.3948,35.6274,162400.0
2007-10-25 14:35:00,53.7,53.75,53.08,53.4,204000.0,35.6739,35.7071,35.262,35.4746,204000.0
2007-10-25 14:40:00,53.41,53.62,53.08,53.17,275000.0,35.4812,35.6207,35.262,35.3218,275000.0
2007-10-25 14:45:00,53.14,53.68,52.8,53.07,316000.0,35.3018,35.6606,35.076,35.2553,316000.0
2007-10-25 14:50:00,53.05,53.5,52.87,53.48,126400.0,35.2421,35.541,35.1225,35.5277,126400.0
2007-10-25 14:55:00,53.46,54.47,53.31,54.15,269400.0,35.5144,36.1854,35.4148,35.9728,269400.0
2007-10-25 15:00:00,54.15,54.83,54.0,54.66,439800.0,35.9728,36.4245,35.8732,36.3116,439800.0
2007-10-25 15:05:00,54.68,55.33,54.4,55.21,828600.0,36.3249,36.7567,36.1389,36.677,828600.0
2007-10-25 15:10:00,55.21,56.2,55.13,55.82,519200.0,36.677,37.3347,36.6238,37.0822,519200.0
2007-10-25 15:15:00,55.76,55.95,55.15,55.85,202800.0,37.0424,37.1686,36.6371,37.1021,202800.0
2007-10-25 15:20:00,55.91,56.05,55.54,55.88,244000.0,37.142,37.235,36.8962,37.1221,244000.0
2007-10-25 15:25:00,55.89,56.25,55.87,56.17,171800.0,37.1287,37.3679,37.1154,37.3147,171800.0
2007-10-25 15:30:00,56.24,56.63,55.57,55.6,454400.0,37.3612,37.6203,36.9161,36.9361,454400.0
2007-10-25 15:35:00,55.6,56.02,55.57,55.87,208000.0,36.9361,37.2151,36.9161,37.1154,208000.0
2007-10-25 15:40:00,55.87,56.0,55.55,55.95,274400.0,37.1154,37.2018,36.9028,37.1686,274400.0
2007-10-25 15:45:00,55.94,55.96,55.52,55.7,218200.0,37.1619,37.1752,36.8829,37.0025,218200.0
2007-10-25 15:50:00,55.68,55.75,55.58,55.69,215800.0,36.9892,37.0357,36.9228,36.9958,215800.0
2007-10-25 15:55:00,55.72,55.78,55.55,55.63,273600.0,37.0158,37.0556,36.9028,36.956,273600.0
2007-10-26 09:30:00,57.52,57.82,57.44,57.75,18400.0,38.2116,38.4108,38.1584,38.3643,18400.0
2007-10-26 09:35:00,57.8,58.28,57.8,57.91,443200.0,38.3976,38.7164,38.3976,38.4706,443200.0
2007-10-26 09:40:00,57.91,58.2,57.37,57.37,347400.0,38.4706,38.6633,38.1119,38.1119,347400.0
2007-10-26 09:45:00,57.37,58.0,56.77,56.77,257400.0,38.1119,38.5304,37.7133,37.7133,257400.0
2007-10-26 09:50:00,56.91,57.67,56.88,57.48,225000.0,37.8063,38.3112,37.7864,38.185,225000.0
2007-10-26 09:55:00,57.39,57.6,57.35,57.5,199600.0,38.1252,38.2647,38.0986,38.1983,199600.0
2007-10-26 10:00:00,57.5,57.55,56.88,56.99,278800.0,38.1983,38.2315,37.7864,37.8595,278800.0
2007-10-26 10:05:00,56.99,57.3,56.98,57.2,113400.0,37.8595,38.0654,37.8528,37.999,113400.0
2007-10-26 10:10:00,57.2,57.67,57.17,57.54,293800.0,37.999,38.3112,37.979,38.2248,293800.0
2007-10-26 10:15:00,57.52,57.63,57.48,57.52,119200.0,38.2116,38.2846,38.185,38.2116,119200.0
2007-10-26 10:20:00,57.55,57.75,57.4,57.69,143400.0,38.2315,38.3643,38.1318,38.3245,143400.0
2007-10-26 10:25:00,57.71,58.0,57.63,57.8,183200.0,38.3378,38.5304,38.2846,38.3976,183200.0
2007-10-26 10:30:00,57.81,57.81,57.52,57.52,100600.0,38.4042,38.4042,38.2116,38.2116,100600.0
2007-10-26 10:35:00,57.59,57.83,57.55,57.58,48600.0,38.2581,38.4175,38.2315,38.2514,48600.0
2007-10-26 10:40:00,57.56,57.66,57.27,57.48,102600.0,38.2381,38.3046,38.0455,38.185,102600.0
2007-10-26 10:45:00,57.45,57.56,57.42,57.49,69000.0,38.165,38.2381,38.1451,38.1916,69000.0
2007-10-26 10:50:00,57.5,57.5,57.39,57.47,77800.0,38.1983,38.1983,38.1252,38.1783,77800.0
2007-10-26 10:55:00,57.46,57.62,57.46,57.55,61200.0,38.1717,38.278,38.1717,38.2315,61200.0
2007-10-26 11:00:00,57.57,57.58,57.15,57.49,139400.0,38.2448,38.2514,37.9658,38.1916,139400.0
2007-10-26 11:05:00,57.49,57.49,57.35,57.43,49800.0,38.1916,38.1916,38.0986,38.1518,49800.0
2007-10-26 11:10:00,57.42,57.47,56.91,56.91,101000.0,38.1451,38.1783,37.8063,37.8063,101000.0
2007-10-26 11:15:00,56.93,57.1,56.67,56.93,234400.0,37.8196,37.9325,37.6469,37.8196,234400.0
2007-10-26 11:20:00,56.94,57.13,56.76,57.1,87000.0,37.8262,37.9525,37.7067,37.9325,87000.0
2007-10-26 11:25:00,57.12,57.12,56.87,56.94,78400.0,37.9458,37.9458,37.7797,37.8262,78400.0
2007-10-26 11:30:00,56.95,57.08,56.95,57.0,119600.0,37.8329,37.9193,37.8329,37.8661,119600.0
2007-10-26 11:35:00,56.99,57.05,56.9,57.05,102400.0,37.8595,37.8993,37.7997,37.8993,102400.0
2007-10-26 11:40:00,57.05,57.3,57.02,57.24,150000.0,37.8993,38.0654,37.8794,38.0255,150000.0
2007-10-26 11:45:00,57.24,57.32,57.1,57.18,85000.0,38.0255,38.0787,37.9325,37.9857,85000.0
2007-10-26 11:50:00,57.19,57.6,57.19,57.5,134000.0,37.9923,38.2647,37.9923,38.1983,134000.0
2007-10-26 11:55:00,57.5,57.55,57.27,57.42,74800.0,38.1983,38.2315,38.0455,38.1451,74800.0
2007-10-26 12:00:00,57.42,57.59,57.27,57.29,83800.0,38.1451,38.2581,38.0455,38.0588,83800.0
2007-10-26 12:05:00,57.27,57.33,57.1,57.33,127000.0,38.0455,38.0853,37.9325,38.0853,127000.0
2007-10-26 12:10:00,57.29,57.41,57.26,57.3,44200.0,38.0588,38.1385,38.0388,38.0654,44200.0
2007-10-26 12:15:00,57.29,57.44,57.09,57.1,58400.0,38.0588,38.1584,37.9259,37.9325,58400.0
2007-10-26 12:20:00,57.1,57.46,57.05,57.43,145200.0,37.9325,38.1717,37.8993,38.1518,145200.0
2007-10-26 12:25:00,57.43,57.47,57.34,57.43,78400.0,38.1518,38.1783,38.092,38.1518,78400.0
2007-10-26 12:30:00,57.44,57.55,57.42,57.47,61600.0,38.1584,38.2315,38.1451,38.1783,61600.0
2007-10-26 12:35:00,57.48,57.52,57.42,57.52,54200.0,38.185,38.2116,38.1451,38.2116,54200.0
2007-10-26 12:40:00,57.52,57.61,57.46,57.53,61800.0,38.2116,38.2713,38.1717,38.2182,61800.0
2007-10-26 12:45:00,57.52,57.75,57.47,57.54,115200.0,38.2116,38.3643,38.1783,38.2248,115200.0
2007-10-26 12:50:00,57.51,57.77,57.48,57.63,66000.0,38.2049,38.3776,38.185,38.2846,66000.0
2007-10-26 12:55:00,57.63,57.65,57.45,57.51,49600.0,38.2846,38.2979,38.165,38.2049,49600.0
2007-10-26 13:00:00,57.49,57.58,57.25,57.51,116800.0,38.1916,38.2514,38.0322,38.2049,116800.0
2007-10-26 13:05:00,57.55,57.6,57.4,57.4,80800.0,38.2315,38.2647,38.1318,38.1318,80800.0
2007-10-26 13:10:00,57.4,57.58,57.33,57.58,44400.0,38.1318,38.2514,38.0853,38.2514,44400.0
2007-10-26 13:15:00,57.57,57.88,57.57,57.88,84400.0,38.2448,38.4507,38.2448,38.4507,84400.0
2007-10-26 13:20:00,57.83,57.99,57.77,57.9,54800.0,38.4175,38.5238,38.3776,38.464,54800.0
2007-10-26 13:25:00,57.9,57.92,57.65,57.75,67000.0,38.464,38.4773,38.2979,38.3643,67000.0
2007-10-26 13:30:00,57.74,57.8,57.62,57.65,66800.0,38.3577,38.3976,38.278,38.2979,66800.0
2007-10-26 13:35:00,57.65,57.65,57.34,57.52,66000.0,38.2979,38.2979,38.092,38.2116,66000.0
2007-10-26 13:40:00,57.52,57.65,57.49,57.63,26000.0,38.2116,38.2979,38.1916,38.2846,26000.0
2007-10-26 13:45:00,57.62,57.7,57.51,57.67,30400.0,38.278,38.3311,38.2049,38.3112,30400.0
2007-10-26 13:50:00,57.67,57.68,57.46,57.52,133000.0,38.3112,38.3178,38.1717,38.2116,133000.0
2007-10-26 13:55:00,57.52,57.77,57.51,57.65,79800.0,38.2116,38.3776,38.2049,38.2979,79800.0
2007-10-26 14:00:00,57.66,57.67,57.54,57.64,49600.0,38.3046,38.3112,38.2248,38.2913,49600.0
2007-10-26 14:05:00,57.64,57.98,57.64,57.73,73000.0,38.2913,38.5171,38.2913,38.3511,73000.0
2007-10-26 14:10:00,57.75,57.87,57.66,57.73,128000.0,38.3643,38.4441,38.3046,38.3511,128000.0
2007-10-26 14:15:00,57.72,57.83,57.63,57.76,187000.0,38.3444,38.4175,38.2846,38.371,187000.0
2007-10-26 14:20:00,57.75,57.93,57.63,57.7,151200.0,38.3643,38.4839,38.2846,38.3311,151200.0
2007-10-26 14:25:00,57.74,57.79,57.68,57.74,101000.0,38.3577,38.3909,38.3178,38.3577,101000.0
2007-10-26 14:30:00,57.76,57.98,57.71,57.75,113000.0,38.371,38.5171,38.3378,38.3643,113000.0
2007-10-26 14:35:00,57.74,58.0,57.74,57.98,86200.0,38.3577,38.5304,38.3577,38.5171,86200.0
2007-10-26 14:40:00,57.97,58.11,57.97,58.06,82800.0,38.5105,38.6035,38.5105,38.5703,82800.0
2007-10-26 14:45:00,58.02,58.18,57.97,58.08,140200.0,38.5437,38.65,38.5105,38.5836,140200.0
2007-10-26 14:50:00,58.07,58.26,58.05,58.26,59600.0,38.5769,38.7031,38.5636,38.7031,59600.0
2007-10-26 14:55:00,58.27,58.43,58.22,58.24,113800.0,38.7098,38.8161,38.6766,38.6899,113800.0
2007-10-26 15:00:00,58.24,58.31,58.15,58.19,72600.0,38.6899,38.7364,38.6301,38.6566,72600.0
2007-10-26 15:05:00,58.19,58.38,58.16,58.37,130800.0,38.6566,38.7829,38.6367,38.7762,130800.0
2007-10-26 15:10:00,58.37,58.5,58.37,58.48,136600.0,38.7762,38.8626,38.7762,38.8493,136600.0
2007-10-26 15:15:00,58.48,58.52,58.35,58.45,129200.0,38.8493,38.8759,38.7629,38.8294,129200.0
2007-10-26 15:20:00,58.45,58.55,58.42,58.5,138400.0,38.8294,38.8958,38.8094,38.8626,138400.0
2007-10-26 15:25:00,58.48,58.7,58.45,58.68,73200.0,38.8493,38.9954,38.8294,38.9822,73200.0
2007-10-26 15:30:00,58.72,58.89,58.58,58.75,126200.0,39.0087,39.1217,38.9157,39.0287,126200.0
2007-10-26 15:35:00,58.76,59.37,58.76,59.0,146800.0,39.0353,39.4405,39.0353,39.1947,146800.0
2007-10-26 15:40:00,59.02,59.23,58.92,59.02,139600.0,39.208,39.3475,39.1416,39.208,139600.0
2007-10-26 15:45:00,59.02,59.16,58.84,59.06,344600.0,39.208,39.301,39.0885,39.2346,344600.0
2007-10-26 15:50:00,59.1,59.1,58.68,58.77,731400.0,39.2612,39.2612,38.9822,39.0419,731400.0
2007-10-26 15:55:00,58.73,58.83,58.46,58.58,176200.0,39.0154,39.0818,38.836,38.9157,176200.0
2007-10-29 09:30:00,58.79,59.24,58.76,59.03,1400.0,39.0552,39.3542,39.0353,39.2147,1400.0
2007-10-29 09:35:00,59.03,59.22,58.88,59.01,298600.0,39.2147,39.3409,39.115,39.2014,298600.0
2007-10-29 09:40:00,59.0,59.41,58.99,59.17,209800.0,39.1947,39.4671,39.1881,39.3077,209800.0
2007-10-29 09:45:00,59.18,59.27,59.05,59.07,83400.0,39.3143,39.3741,39.228,39.2412,83400.0
2007-10-29 09:50:00,59.07,59.09,58.68,58.82,261400.0,39.2412,39.2545,38.9822,39.0752,261400.0
2007-10-29 09:55:00,58.83,59.39,58.79,58.88,169800.0,39.0818,39.4538,39.0552,39.115,169800.0
2007-10-29 10:00:00,58.85,58.88,58.63,58.7,219400.0,39.0951,39.115,38.9489,38.9954,219400.0
2007-10-29 10:05:00,58.7,59.13,58.66,59.0,342200.0,38.9954,39.2811,38.9689,39.1947,342200.0
2007-10-29 10:10:00,59.0,59.38,59.0,59.33,54600.0,39.1947,39.4472,39.1947,39.414,54600.0
2007-10-29 10:15:00,59.35,59.35,58.99,59.08,81000.0,39.4273,39.4273,39.1881,39.2479,81000.0
2007-10-29 10:20:00,59.05,59.1,59.05,59.1,61800.0,39.228,39.2612,39.228,39.2612,61800.0
2007-10-29 10:25:00,59.06,59.19,59.05,59.13,72800.0,39.2346,39.321,39.228,39.2811,72800.0
2007-10-29 10:30:00,59.17,59.17,58.95,59.01,57400.0,39.3077,39.3077,39.1615,39.2014,57400.0
2007-10-29 10:35:00,58.95,59.01,58.71,58.76,105000.0,39.1615,39.2014,39.0021,39.0353,105000.0
2007-10-29 10:40:00,58.76,58.87,58.72,58.85,32400.0,39.0353,39.1084,39.0087,39.0951,32400.0
2007-10-29 10:45:00,58.84,58.92,58.7,58.85,57400.0,39.0885,39.1416,38.9954,39.0951,57400.0
2007-10-29 10:50:00,58.83,58.86,58.6,58.62,37200.0,39.0818,39.1017,38.929,38.9423,37200.0
2007-10-29 10:55:00,58.65,59.01,58.65,58.98,38800.0,38.9622,39.2014,38.9622,39.1815,38800.0
2007-10-29 11:00:00,59.01,59.1,58.93,59.08,25200.0,39.2014,39.2612,39.1482,39.2479,25200.0
2007-10-29 11:05:00,59.08,59.13,58.99,59.12,40600.0,39.2479,39.2811,39.1881,39.2745,40600.0
2007-10-29 11:10:00,59.14,59.19,59.04,59.13,30000.0,39.2877,39.321,39.2213,39.2811,30000.0
2007-10-29 11:15:00,59.13,59.16,59.02,59.02,46000.0,39.2811,39.301,39.208,39.208,46000.0
2007-10-29 11:20:00,59.08,59.17,59.04,59.17,32000.0,39.2479,39.3077,39.2213,39.3077,32000.0
2007-10-29 11:25:00,59.17,59.17,59.01,59.15,35400.0,39.3077,39.3077,39.2014,39.2944,35400.0
2007-10-29 11:30:00,59.15,59.23,59.13,59.15,38400.0,39.2944,39.3475,39.2811,39.2944,38400.0
2007-10-29 11:35:00,59.16,59.23,59.1,59.1,30800.0,39.301,39.3475,39.2612,39.2612,30800.0
2007-10-29 11:40:00,59.13,59.22,59.0,59.12,30200.0,39.2811,39.3409,39.1947,39.2745,30200.0
2007-10-29 11:45:00,59.13,59.2,59.08,59.08,16800.0,39.2811,39.3276,39.2479,39.2479,16800.0
2007-10-29 11:50:00,59.1,59.13,58.99,58.99,21600.0,39.2612,39.2811,39.1881,39.1881,21600.0
2007-10-29 11:55:00,58.99,59.03,58.92,59.0,33600.0,39.1881,39.2147,39.1416,39.1947,33600.0
2007-10-29 12:00:00,59.02,59.1,58.98,58.99,24200.0,39.208,39.2612,39.1815,39.1881,24200.0
2007-10-29 12:05:00,58.98,59.06,58.95,59.05,61000.0,39.1815,39.2346,39.1615,39.228,61000.0
2007-10-29 12:10:00,59.05,59.05,58.98,59.0,18400.0,39.228,39.228,39.1815,39.1947,18400.0
2007-10-29 12:15:00,59.0,59.08,58.99,59.0,33600.0,39.1947,39.2479,39.1881,39.1947,33600.0
2007-10-29 12:20:00,59.02,59.04,58.98,58.99,25000.0,39.208,39.2213,39.1815,39.1881,25000.0
2007-10-29 12:25:00,58.99,59.03,58.95,59.0,29600.0,39.1881,39.2147,39.1615,39.1947,29600.0
2007-10-29 12:30:00,59.01,59.04,58.98,58.99,17000.0,39.2014,39.2213,39.1815,39.1881,17000.0
2007-10-29 12:35:00,59.02,59.02,58.88,58.93,36400.0,39.208,39.208,39.115,39.1482,36400.0
2007-10-29 12:40:00,58.9,58.97,58.84,58.96,79200.0,39.1283,39.1748,39.0885,39.1682,79200.0
2007-10-29 12:45:00,58.98,59.02,58.98,59.0,28800.0,39.1815,39.208,39.1815,39.1947,28800.0
2007-10-29 12:50:00,59.0,59.08,58.97,58.97,39200.0,39.1947,39.2479,39.1748,39.1748,39200.0
2007-10-29 12:55:00,58.98,59.02,58.98,59.0,35200.0,39.1815,39.208,39.1815,39.1947,35200.0
2007-10-29 13:00:00,58.99,59.02,58.99,59.0,50600.0,39.1881,39.208,39.1881,39.1947,50600.0
2007-10-29 13:05:00,59.0,59.05,59.0,59.02,28400.0,39.1947,39.228,39.1947,39.208,28400.0
2007-10-29 13:10:00,59.01,59.21,59.01,59.2,40000.0,39.2014,39.3342,39.2014,39.3276,40000.0
2007-10-29 13:15:00,59.2,59.22,59.03,59.06,18200.0,39.3276,39.3409,39.2147,39.2346,18200.0
2007-10-29 13:20:00,59.06,59.24,59.06,59.22,26000.0,39.2346,39.3542,39.2346,39.3409,26000.0
2007-10-29 13:25:00,59.24,59.38,59.21,59.37,59400.0,39.3542,39.4472,39.3342,39.4405,59400.0
2007-10-29 13:30:00,59.37,59.5,59.37,59.49,69400.0,39.4405,39.5269,39.4405,39.5203,69400.0
2007-10-29 13:35:00,59.49,59.61,59.49,59.56,47800.0,39.5203,39.6,39.5203,39.5668,47800.0
2007-10-29 13:40:00,59.55,59.63,59.52,59.57,32600.0,39.5601,39.6133,39.5402,39.5734,32600.0
2007-10-29 13:45:00,59.57,59.72,59.54,59.55,45000.0,39.5734,39.6731,39.5535,39.5601,45000.0
2007-10-29 13:50:00,59.59,59.65,59.33,59.35,102600.0,39.5867,39.6265,39.414,39.4273,102600.0
2007-10-29 13:55:00,59.37,59.41,59.2,59.35,55600.0,39.4405,39.4671,39.3276,39.4273,55600.0
2007-10-29 14:00:00,59.34,59.46,59.29,59.32,94600.0,39.4206,39.5003,39.3874,39.4073,94600.0
2007-10-29 14:05:00,59.33,59.48,59.3,59.33,47400.0,39.414,39.5136,39.394,39.414,47400.0
2007-10-29 14:10:00,59.33,59.38,59.18,59.37,48000.0,39.414,39.4472,39.3143,39.4405,48000.0
2007-10-29 14:15:00,59.38,59.41,59.3,59.3,146600.0,39.4472,39.4671,39.394,39.394,146600.0
2007-10-29 14:20:00,59.29,59.39,59.25,59.37,94600.0,39.3874,39.4538,39.3608,39.4405,94600.0
2007-10-29 14:25:00,59.38,59.48,59.3,59.31,47400.0,39.4472,39.5136,39.394,39.4007,47400.0
2007-10-29 14:30:00,59.31,59.55,59.18,59.19,49400.0,39.4007,39.5601,39.3143,39.321,49400.0
2007-10-29 14:35:00,59.2,59.21,59.01,59.18,72600.0,39.3276,39.3342,39.2014,39.3143,72600.0
2007-10-29 14:40:00,59.2,59.27,59.16,59.25,90000.0,39.3276,39.3741,39.301,39.3608,90000.0
2007-10-29 14:45:00,59.24,59.3,59.23,59.27,34200.0,39.3542,39.394,39.3475,39.3741,34200.0
2007-10-29 14:50:00,59.27,59.29,59.19,59.2,36000.0,39.3741,39.3874,39.321,39.3276,36000.0
2007-10-29 14:55:00,59.18,59.42,59.18,59.29,30400.0,39.3143,39.4738,39.3143,39.3874,30400.0
2007-10-29 15:00:00,59.27,59.41,59.26,59.27,32200.0,39.3741,39.4671,39.3675,39.3741,32200.0
2007-10-29 15:05:00,59.27,59.38,59.27,59.37,27400.0,39.3741,39.4472,39.3741,39.4405,27400.0
2007-10-29 15:10:00,59.37,59.44,59.29,59.34,36400.0,39.4405,39.487,39.3874,39.4206,36400.0
2007-10-29 15:15:00,59.34,59.48,59.33,59.48,49800.0,39.4206,39.5136,39.414,39.5136,49800.0
2007-10-29 15:20:00,59.49,59.49,59.43,59.46,24200.0,39.5203,39.5203,39.4804,39.5003,24200.0
2007-10-29 15:25:00,59.46,59.64,59.46,59.63,45000.0,39.5003,39.6199,39.5003,39.6133,45000.0
2007-10-29 15:30:00,59.63,59.65,59.56,59.65,45200.0,39.6133,39.6265,39.5668,39.6265,45200.0
2007-10-29 15:35:00,59.67,59.71,59.54,59.67,74000.0,39.6398,39.6664,39.5535,39.6398,74000.0
2007-10-29 15:40:00,59.65,59.69,59.6,59.62,66000.0,39.6265,39.6531,39.5933,39.6066,66000.0
2007-10-29 15:45:00,59.62,59.69,59.6,59.65,50200.0,39.6066,39.6531,39.5933,39.6265,50200.0
2007-10-29 15:50:00,59.66,59.71,59.6,59.69,61000.0,39.6332,39.6664,39.5933,39.6531,61000.0
2007-10-29 15:55:00,59.69,59.72,59.57,59.58,81400.0,39.6531,39.6731,39.5734,39.58,81400.0
2007-10-30 09:30:00,59.45,59.99,59.26,59.26,82000.0,39.4937,39.8524,39.3675,39.3675,82000.0
2007-10-30 09:35:00,59.26,59.57,59.0,59.0,61600.0,39.3675,39.5734,39.1947,39.1947,61600.0
2007-10-30 09:40:00,59.08,59.63,59.08,59.38,51800.0,39.2479,39.6133,39.2479,39.4472,51800.0
2007-10-30 09:45:00,59.38,59.42,59.04,59.3,72200.0,39.4472,39.4738,39.2213,39.394,72200.0
2007-10-30 09:50:00,59.3,59.34,59.17,59.21,75800.0,39.394,39.4206,39.3077,39.3342,75800.0
2007-10-30 09:55:00,59.21,59.38,59.17,59.35,96400.0,39.3342,39.4472,39.3077,39.4273,96400.0
2007-10-30 10:00:00,59.37,59.37,59.16,59.3,109000.0,39.4405,39.4405,39.301,39.394,109000.0
2007-10-30 10:05:00,59.23,59.31,59.04,59.05,55600.0,39.3475,39.4007,39.2213,39.228,55600.0
2007-10-30 10:10:00,59.06,59.38,58.94,59.3,65800.0,39.2346,39.4472,39.1549,39.394,65800.0
2007-10-30 10:15:00,59.3,59.65,59.21,59.54,103000.0,39.394,39.6265,39.3342,39.5535,103000.0
2007-10-30 10:20:00,59.52,59.55,59.26,59.33,54400.0,39.5402,39.5601,39.3675,39.414,54400.0
2007-10-30 10:25:00,59.33,59.35,59.27,59.28,22400.0,39.414,39.4273,39.3741,39.3808,22400.0
2007-10-30 10:30:00,59.28,59.5,59.27,59.35,31400.0,39.3808,39.5269,39.3741,39.4273,31400.0
2007-10-30 10:35:00,59.38,59.45,59.35,59.35,14000.0,39.4472,39.4937,39.4273,39.4273,14000.0
2007-10-30 10:40:00,59.37,59.5,59.3,59.48,34000.0,39.4405,39.5269,39.394,39.5136,34000.0
2007-10-30 10:45:00,59.46,59.49,59.37,59.37,43400.0,39.5003,39.5203,39.4405,39.4405,43400.0
2007-10-30 10:50:00,59.38,59.4,59.35,59.35,29800.0,39.4472,39.4605,39.4273,39.4273,29800.0
2007-10-30 10:55:00,59.35,59.43,59.35,59.38,37600.0,39.4273,39.4804,39.4273,39.4472,37600.0
2007-10-30 11:00:00,59.37,59.4,59.26,59.31,27600.0,39.4405,39.4605,39.3675,39.4007,27600.0
2007-10-30 11:05:00,59.27,59.34,59.27,59.34,23200.0,39.3741,39.4206,39.3741,39.4206,23200.0
2007-10-30 11:10:00,59.34,59.42,59.29,59.33,78200.0,39.4206,39.4738,39.3874,39.414,78200.0
2007-10-30 11:15:00,59.33,59.36,59.32,59.33,25600.0,39.414,39.4339,39.4073,39.414,25600.0
2007-10-30 11:20:00,59.34,59.42,59.3,59.42,28200.0,39.4206,39.4738,39.394,39.4738,28200.0
2007-10-30 11:25:00,59.39,59.46,59.31,59.33,44800.0,39.4538,39.5003,39.4007,39.414,44800.0
2007-10-30 11:30:00,59.33,59.4,59.26,59.37,27400.0,39.414,39.4605,39.3675,39.4405,27400.0
2007-10-30 11:35:00,59.4,59.4,59.34,59.36,447600.0,39.4605,39.4605,39.4206,39.4339,447600.0
2007-10-30 11:40:00,59.37,59.44,59.35,59.4,25400.0,39.4405,39.487,39.4273,39.4605,25400.0
2007-10-30 11:45:00,59.4,59.44,59.38,59.38,42200.0,39.4605,39.487,39.4472,39.4472,42200.0
2007-10-30 11:50:00,59.4,59.41,59.31,59.38,28000.0,39.4605,39.4671,39.4007,39.4472,28000.0
2007-10-30 11:55:00,59.38,59.63,59.37,59.59,38800.0,39.4472,39.6133,39.4405,39.5867,38800.0
2007-10-30 12:00:00,59.59,59.59,59.49,59.56,16800.0,39.5867,39.5867,39.5203,39.5668,16800.0
2007-10-30 12:05:00,59.51,59.67,59.51,59.63,25800.0,39.5335,39.6398,39.5335,39.6133,25800.0
2007-10-30 12:10:00,59.62,59.62,59.48,59.58,189200.0,39.6066,39.6066,39.5136,39.58,189200.0
2007-10-30 12:15:00,59.62,59.62,59.45,59.46,7200.0,39.6066,39.6066,39.4937,39.5003,7200.0
2007-10-30 12:20:00,59.47,59.5,59.41,59.46,35000.0,39.507,39.5269,39.4671,39.5003,35000.0
2007-10-30 12:25:00,59.48,59.5,59.41,59.43,17600.0,39.5136,39.5269,39.4671,39.4804,17600.0
2007-10-30 12:30:00,59.44,59.56,59.39,59.56,19400.0,39.487,39.5668,39.4538,39.5668,19400.0
2007-10-30 12:35:00,59.55,59.55,59.44,59.5,23600.0,39.5601,39.5601,39.487,39.5269,23600.0
2007-10-30 12:40:00,59.52,59.52,59.46,59.49,7800.0,39.5402,39.5402,39.5003,39.5203,7800.0
2007-10-30 12:45:00,59.46,59.56,59.46,59.53,11400.0,39.5003,39.5668,39.5003,39.5468,11400.0
2007-10-30 12:50:00,59.53,59.56,59.51,59.56,8200.0,39.5468,39.5668,39.5335,39.5668,8200.0
2007-10-30 12:55:00,59.54,59.55,59.5,59.52,5400.0,39.5535,39.5601,39.5269,39.5402,5400.0
2007-10-30 13:00:00,59.52,59.54,59.5,59.5,9400.0,39.5402,39.5535,39.5269,39.5269,9400.0
2007-10-30 13:05:00,59.49,59.53,59.48,59.53,11000.0,39.5203,39.5468,39.5136,39.5468,11000.0
2007-10-30 13:10:00,59.51,59.55,59.47,59.52,27200.0,39.5335,39.5601,39.507,39.5402,27200.0
2007-10-30 13:15:00,59.52,59.59,59.48,59.48,25400.0,39.5402,39.5867,39.5136,39.5136,25400.0
2007-10-30 13:20:00,59.47,59.55,59.47,59.54,11600.0,39.507,39.5601,39.507,39.5535,11600.0
2007-10-30 13:25:00,59.54,59.57,59.47,59.52,33600.0,39.5535,39.5734,39.507,39.5402,33600.0
2007-10-30 13:30:00,59.48,59.54,59.48,59.54,8600.0,39.5136,39.5535,39.5136,39.5535,8600.0
2007-10-30 13:35:00,59.54,59.67,59.52,59.67,22600.0,39.5535,39.6398,39.5402,39.6398,22600.0
2007-10-30 13:40:00,59.67,59.71,59.6,59.66,14000.0,39.6398,39.6664,39.5933,39.6332,14000.0
2007-10-30 13:45:00,59.67,59.75,59.66,59.69,10600.0,39.6398,39.693,39.6332,39.6531,10600.0
2007-10-30 13:50:00,59.69,59.72,59.68,59.72,4000.0,39.6531,39.6731,39.6465,39.6731,4000.0
2007-10-30 13:55:00,59.73,59.77,59.58,59.58,32800.0,39.6797,39.7063,39.58,39.58,32800.0
2007-10-30 14:00:00,59.58,59.74,59.56,59.68,24800.0,39.58,39.6863,39.5668,39.6465,24800.0
2007-10-30 14:05:00,59.67,59.68,59.63,59.67,16400.0,39.6398,39.6465,39.6133,39.6398,16400.0
2007-10-30 14:10:00,59.65,59.71,59.63,59.71,15200.0,39.6265,39.6664,39.6133,39.6664,15200.0
2007-10-30 14:15:00,59.71,59.75,59.66,59.68,14400.0,39.6664,39.693,39.6332,39.6465,14400.0
2007-10-30 14:20:00,59.69,59.69,59.55,59.59,14200.0,39.6531,39.6531,39.5601,39.5867,14200.0
2007-10-30 14:25:00,59.57,59.64,59.51,59.63,16600.0,39.5734,39.6199,39.5335,39.6133,16600.0
2007-10-30 14:30:00,59.64,59.65,59.59,59.63,19800.0,39.6199,39.6265,39.5867,39.6133,19800.0
2007-10-30 14:35:00,59.62,59.75,59.6,59.74,13000.0,39.6066,39.693,39.5933,39.6863,13000.0
2007-10-30 14:40:00,59.72,59.75,59.7,59.7,14800.0,39.6731,39.693,39.6598,39.6598,14800.0
2007-10-30 14:45:00,59.71,59.75,59.67,59.68,25200.0,39.6664,39.693,39.6398,39.6465,25200.0
2007-10-30 14:50:00,59.68,59.7,59.54,59.54,18400.0,39.6465,39.6598,39.5535,39.5535,18400.0
2007-10-30 14:55:00,59.54,59.54,59.49,59.5,72600.0,39.5535,39.5535,39.5203,39.5269,72600.0
2007-10-30 15:00:00,59.49,59.54,59.48,59.5,32600.0,39.5203,39.5535,39.5136,39.5269,32600.0
2007-10-30 15:05:00,59.5,59.52,59.48,59.49,39000.0,39.5269,39.5402,39.5136,39.5203,39000.0
2007-10-30 15:10:00,59.49,59.52,59.49,59.51,31200.0,39.5203,39.5402,39.5203,39.5335,31200.0
2007-10-30 15:15:00,59.51,59.52,59.39,59.49,77000.0,39.5335,39.5402,39.4538,39.5203,77000.0
2007-10-30 15:20:00,59.5,59.5,59.41,59.47,40000.0,39.5269,39.5269,39.4671,39.507,40000.0
2007-10-30 15:25:00,59.47,59.63,59.46,59.48,40000.0,39.507,39.6133,39.5003,39.5136,40000.0
2007-10-30 15:30:00,59.49,59.51,59.47,59.48,21200.0,39.5203,39.5335,39.507,39.5136,21200.0
2007-10-30 15:35:00,59.49,59.49,59.45,59.47,48800.0,39.5203,39.5203,39.4937,39.507,48800.0
2007-10-30 15:40:00,59.48,59.49,59.45,59.46,76600.0,39.5136,39.5203,39.4937,39.5003,76600.0
2007-10-30 15:45:00,59.47,59.49,59.42,59.48,85800.0,39.507,39.5203,39.4738,39.5136,85800.0
2007-10-30 15:50:00,59.46,59.5,59.37,59.37,94400.0,39.5003,39.5269,39.4405,39.4405,94400.0
2007-10-30 15:55:00,59.37,59.42,59.3,59.37,141400.0,39.4405,39.4738,39.394,39.4405,141400.0
2007-10-31 09:30:00,59.74,59.85,59.5,59.65,27000.0,39.6863,39.7594,39.5269,39.6265,27000.0
2007-10-31 09:35:00,59.65,59.98,59.62,59.85,20600.0,39.6265,39.8458,39.6066,39.7594,20600.0
2007-10-31 09:40:00,59.85,59.88,59.44,59.46,44800.0,39.7594,39.7793,39.487,39.5003,44800.0
2007-10-31 09:45:00,59.46,59.74,59.46,59.63,90000.0,39.5003,39.6863,39.5003,39.6133,90000.0
2007-10-31 09:50:00,59.67,59.74,59.54,59.6,48400.0,39.6398,39.6863,39.5535,39.5933,48400.0
2007-10-31 09:55:00,59.62,59.68,59.57,59.67,22200.0,39.6066,39.6465,39.5734,39.6398,22200.0
2007-10-31 10:00:00,59.67,59.67,59.6,59.67,9200.0,39.6398,39.6398,39.5933,39.6398,9200.0
2007-10-31 10:05:00,59.67,59.82,59.58,59.81,20200.0,39.6398,39.7395,39.58,39.7328,20200.0
2007-10-31 10:10:00,59.82,59.85,59.74,59.81,11000.0,39.7395,39.7594,39.6863,39.7328,11000.0
2007-10-31 10:15:00,59.8,59.87,59.73,59.83,15000.0,39.7262,39.7727,39.6797,39.7461,15000.0
2007-10-31 10:20:00,59.85,59.92,59.81,59.9,15800.0,39.7594,39.8059,39.7328,39.7926,15800.0
2007-10-31 10:25:00,59.9,60.13,59.88,60.05,27800.0,39.7926,39.9454,39.7793,39.8923,27800.0
2007-10-31 10:30:00,60.05,60.16,60.01,60.08,16200.0,39.8923,39.9653,39.8657,39.9122,16200.0
2007-10-31 10:35:00,60.02,60.23,59.99,60.22,27000.0,39.8723,40.0119,39.8524,40.0052,27000.0
2007-10-31 10:40:00,60.21,60.34,60.1,60.27,18000.0,39.9986,40.0849,39.9255,40.0384,18000.0
2007-10-31 10:45:00,60.3,60.3,60.13,60.17,22200.0,40.0584,40.0584,39.9454,39.972,22200.0
2007-10-31 10:50:00,60.16,60.21,60.13,60.21,14000.0,39.9653,39.9986,39.9454,39.9986,14000.0
2007-10-31 10:55:00,60.26,60.33,60.18,60.23,9800.0,40.0318,40.0783,39.9786,40.0119,9800.0
2007-10-31 11:00:00,60.19,60.21,60.19,60.2,11600.0,39.9853,39.9986,39.9853,39.9919,11600.0
2007-10-31 11:05:00,60.21,60.22,60.13,60.13,17600.0,39.9986,40.0052,39.9454,39.9454,17600.0
2007-10-31 11:10:00,60.12,60.13,60.0,60.0,15600.0,39.9388,39.9454,39.8591,39.8591,15600.0
2007-10-31 11:15:00,59.99,59.99,59.87,59.88,14800.0,39.8524,39.8524,39.7727,39.7793,14800.0
2007-10-31 11:20:00,59.88,59.97,59.88,59.97,8000.0,39.7793,39.8391,39.7793,39.8391,8000.0
2007-10-31 11:25:00,59.96,60.05,59.91,59.91,20600.0,39.8325,39.8923,39.7993,39.7993,20600.0
2007-10-31 11:30:00,59.91,59.96,59.8,59.9,25000.0,39.7993,39.8325,39.7262,39.7926,25000.0
2007-10-31 11:35:00,59.9,59.91,59.69,59.73,17200.0,39.7926,39.7993,39.6531,39.6797,17200.0
2007-10-31 11:40:00,59.69,59.92,59.69,59.91,10200.0,39.6531,39.8059,39.6531,39.7993,10200.0
2007-10-31 11:45:00,59.89,59.92,59.82,59.89,18400.0,39.786,39.8059,39.7395,39.786,18400.0
2007-10-31 11:50:00,59.87,60.0,59.84,59.96,27600.0,39.7727,39.8591,39.7528,39.8325,27600.0
2007-10-31 11:55:00,59.97,60.05,59.96,59.97,20600.0,39.8391,39.8923,39.8325,39.8391,20600.0
2007-10-31 12:00:00,59.97,60.02,59.94,59.98,16600.0,39.8391,39.8723,39.8192,39.8458,16600.0
2007-10-31 12:05:00,59.97,60.02,59.96,59.96,13200.0,39.8391,39.8723,39.8325,39.8325,13200.0
2007-10-31 12:10:00,59.97,60.01,59.96,59.99,6400.0,39.8391,39.8657,39.8325,39.8524,6400.0
2007-10-31 12:15:00,59.99,59.99,59.94,59.97,4800.0,39.8524,39.8524,39.8192,39.8391,4800.0
2007-10-31 12:20:00,59.96,60.02,59.94,60.02,8600.0,39.8325,39.8723,39.8192,39.8723,8600.0
2007-10-31 12:25:00,59.98,60.0,59.94,59.99,8800.0,39.8458,39.8591,39.8192,39.8524,8800.0
2007-10-31 12:30:00,59.99,60.0,59.95,59.96,10000.0,39.8524,39.8591,39.8258,39.8325,10000.0
2007-10-31 12:35:00,59.97,60.0,59.97,59.97,13000.0,39.8391,39.8591,39.8391,39.8391,13000.0
2007-10-31 12:40:00,59.99,59.99,59.95,59.99,6600.0,39.8524,39.8524,39.8258,39.8524,6600.0
2007-10-31 12:45:00,59.99,60.0,59.97,59.99,4800.0,39.8524,39.8591,39.8391,39.8524,4800.0
2007-10-31 12:50:00,60.0,60.0,59.89,59.95,13800.0,39.8591,39.8591,39.786,39.8258,13800.0
2007-10-31 12:55:00,59.95,60.0,59.92,60.0,13600.0,39.8258,39.8591,39.8059,39.8591,13600.0
2007-10-31 13:00:00,59.98,59.99,59.89,59.94,4600.0,39.8458,39.8524,39.786,39.8192,4600.0
2007-10-31 13:05:00,59.94,59.94,59.84,59.85,8600.0,39.8192,39.8192,39.7528,39.7594,8600.0
2007-10-31 13:10:00,59.83,59.87,59.83,59.84,6200.0,39.7461,39.7727,39.7461,39.7528,6200.0
2007-10-31 13:15:00,59.85,59.85,59.75,59.77,11400.0,39.7594,39.7594,39.693,39.7063,11400.0
2007-10-31 13:20:00,59.8,59.95,59.77,59.88,22200.0,39.7262,39.8258,39.7063,39.7793,22200.0
2007-10-31 13:25:00,59.88,59.91,59.83,59.91,8600.0,39.7793,39.7993,39.7461,39.7993,8600.0
2007-10-31 13:30:00,59.92,59.95,59.91,59.95,7800.0,39.8059,39.8258,39.7993,39.8258,7800.0
2007-10-31 13:35:00,59.93,59.96,59.92,59.96,7400.0,39.8126,39.8325,39.8059,39.8325,7400.0
2007-10-31 13:40:00,59.97,60.0,59.87,59.87,15800.0,39.8391,39.8591,39.7727,39.7727,15800.0
2007-10-31 13:45:00,59.87,59.87,59.82,59.86,12000.0,39.7727,39.7727,39.7395,39.7661,12000.0
2007-10-31 13:50:00,59.85,59.85,59.72,59.74,37400.0,39.7594,39.7594,39.6731,39.6863,37400.0
2007-10-31 13:55:00,59.73,59.89,59.73,59.88,14200.0,39.6797,39.786,39.6797,39.7793,14200.0
2007-10-31 14:00:00,59.9,59.93,59.83,59.84,12600.0,39.7926,39.8126,39.7461,39.7528,12600.0
2007-10-31 14:05:00,59.84,59.85,59.73,59.85,22000.0,39.7528,39.7594,39.6797,39.7594,22000.0
2007-10-31 14:10:00,59.84,59.85,59.65,59.77,33400.0,39.7528,39.7594,39.6265,39.7063,33400.0
2007-10-31 14:15:00,59.81,60.06,59.5,59.87,83800.0,39.7328,39.8989,39.5269,39.7727,83800.0
2007-10-31 14:20:00,59.64,59.94,59.52,59.54,55800.0,39.6199,39.8192,39.5402,39.5535,55800.0
2007-10-31 14:25:00,59.57,59.8,59.5,59.65,63400.0,39.5734,39.7262,39.5269,39.6265,63400.0
2007-10-31 14:30:00,59.65,59.88,59.64,59.82,29000.0,39.6265,39.7793,39.6199,39.7395,29000.0
2007-10-31 14:35:00,59.81,59.81,59.6,59.6,38600.0,39.7328,39.7328,39.5933,39.5933,38600.0
2007-10-31 14:40:00,59.66,59.95,59.65,59.93,40400.0,39.6332,39.8258,39.6265,39.8126,40400.0
2007-10-31 14:45:00,59.93,60.25,59.87,60.06,105600.0,39.8126,40.0251,39.7727,39.8989,105600.0
2007-10-31 14:50:00,60.06,60.27,60.05,60.27,87600.0,39.8989,40.0384,39.8923,40.0384,87600.0
2007-10-31 14:55:00,60.27,60.5,60.19,60.24,93800.0,40.0384,40.1912,39.9853,40.0185,93800.0
2007-10-31 15:00:00,60.27,60.27,59.86,59.99,63800.0,40.0384,40.0384,39.7661,39.8524,63800.0
2007-10-31 15:05:00,59.98,60.1,59.82,59.97,71000.0,39.8458,39.9255,39.7395,39.8391,71000.0
2007-10-31 15:10:00,59.93,60.15,59.73,59.8,49800.0,39.8126,39.9587,39.6797,39.7262,49800.0
2007-10-31 15:15:00,59.75,59.9,59.73,59.88,55800.0,39.693,39.7926,39.6797,39.7793,55800.0
2007-10-31 15:20:00,59.87,59.93,59.66,59.8,69200.0,39.7727,39.8126,39.6332,39.7262,69200.0
2007-10-31 15:25:00,59.82,60.0,59.71,59.92,52000.0,39.7395,39.8591,39.6664,39.8059,52000.0
2007-10-31 15:30:00,59.91,60.05,59.74,60.05,43000.0,39.7993,39.8923,39.6863,39.8923,43000.0
2007-10-31 15:35:00,60.05,60.05,59.77,59.8,33200.0,39.8923,39.8923,39.7063,39.7262,33200.0
2007-10-31 15:40:00,59.8,59.98,59.79,59.94,36000.0,39.7262,39.8458,39.7196,39.8192,36000.0
2007-10-31 15:45:00,59.97,60.0,59.7,59.7,79800.0,39.8391,39.8591,39.6598,39.6598,79800.0
2007-10-31 15:50:00,59.76,59.88,59.73,59.86,97200.0,39.6996,39.7793,39.6797,39.7661,97200.0
2007-10-31 15:55:00,59.86,59.86,59.7,59.81,147800.0,39.7661,39.7661,39.6598,39.7328,147800.0
2007-11-01 09:30:00,59.57,59.62,59.14,59.62,1000.0,39.5734,39.6066,39.2877,39.6066,1000.0
2007-11-01 09:35:00,59.43,59.49,59.25,59.43,205800.0,39.4804,39.5203,39.3608,39.4804,205800.0
2007-11-01 09:40:00,59.45,59.48,59.43,59.46,88000.0,39.4937,39.5136,39.4804,39.5003,88000.0
2007-11-01 09:45:00,59.48,59.83,59.43,59.8,148200.0,39.5136,39.7461,39.4804,39.7262,148200.0
2007-11-01 09:50:00,59.8,60.25,59.68,60.16,69600.0,39.7262,40.0251,39.6465,39.9653,69600.0
2007-11-01 09:55:00,60.22,60.5,59.85,60.07,67400.0,40.0052,40.1912,39.7594,39.9056,67400.0
2007-11-01 10:00:00,60.08,60.17,59.84,59.95,59600.0,39.9122,39.972,39.7528,39.8258,59600.0
2007-11-01 10:05:00,59.95,60.01,59.77,59.88,46800.0,39.8258,39.8657,39.7063,39.7793,46800.0
2007-11-01 10:10:00,59.98,60.19,59.89,60.13,54600.0,39.8458,39.9853,39.786,39.9454,54600.0
2007-11-01 10:15:00,60.13,60.24,59.92,59.99,57800.0,39.9454,40.0185,39.8059,39.8524,57800.0
2007-11-01 10:20:00,60.02,60.33,59.99,60.3,47400.0,39.8723,40.0783,39.8524,40.0584,47400.0
2007-11-01 10:25:00,60.31,60.42,60.18,60.21,63600.0,40.065,40.1381,39.9786,39.9986,63600.0
2007-11-01 10:30:00,60.21,60.35,60.13,60.26,40600.0,39.9986,40.0916,39.9454,40.0318,40600.0
2007-11-01 10:35:00,60.25,60.72,60.24,60.72,77400.0,40.0251,40.3374,40.0185,40.3374,77400.0
2007-11-01 10:40:00,60.72,61.0,60.63,60.94,50800.0,40.3374,40.5234,40.2776,40.4835,50800.0
2007-11-01 10:45:00,60.94,61.22,60.91,60.91,84200.0,40.4835,40.6695,40.4636,40.4636,84200.0
2007-11-01 10:50:00,60.95,61.06,60.89,60.96,75800.0,40.4902,40.5632,40.4503,40.4968,75800.0
2007-11-01 10:55:00,60.94,61.34,60.94,61.26,90800.0,40.4835,40.7492,40.4835,40.6961,90800.0
2007-11-01 11:00:00,61.26,61.27,61.1,61.12,88000.0,40.6961,40.7027,40.5898,40.6031,88000.0
2007-11-01 11:05:00,61.18,61.26,61.06,61.09,76400.0,40.643,40.6961,40.5632,40.5832,76400.0
2007-11-01 11:10:00,61.1,61.26,61.07,61.22,86000.0,40.5898,40.6961,40.5699,40.6695,86000.0
2007-11-01 11:15:00,61.22,61.29,61.08,61.23,121200.0,40.6695,40.716,40.5765,40.6762,121200.0
2007-11-01 11:20:00,61.24,61.35,61.06,61.24,84200.0,40.6828,40.7559,40.5632,40.6828,84200.0
2007-11-01 11:25:00,61.26,61.48,61.22,61.43,46000.0,40.6961,40.8422,40.6695,40.809,46000.0
2007-11-01 11:30:00,61.46,61.53,61.33,61.37,81400.0,40.829,40.8755,40.7426,40.7692,81400.0
2007-11-01 11:35:00,61.36,61.44,61.05,61.19,87200.0,40.7625,40.8157,40.5566,40.6496,87200.0
2007-11-01 11:40:00,61.18,61.4,61.06,61.38,41800.0,40.643,40.7891,40.5632,40.7758,41800.0
2007-11-01 11:45:00,61.38,61.38,61.15,61.26,34000.0,40.7758,40.7758,40.623,40.6961,34000.0
2007-11-01 11:50:00,61.26,61.32,61.13,61.15,30800.0,40.6961,40.736,40.6097,40.623,30800.0
2007-11-01 11:55:00,61.15,61.4,61.01,61.4,48400.0,40.623,40.7891,40.53,40.7891,48400.0
2007-11-01 12:00:00,61.4,61.4,61.22,61.29,16000.0,40.7891,40.7891,40.6695,40.716,16000.0
2007-11-01 12:05:00,61.28,61.63,61.27,61.52,26800.0,40.7094,40.9419,40.7027,40.8688,26800.0
2007-11-01 12:10:00,61.52,61.55,61.48,61.49,10400.0,40.8688,40.8888,40.8422,40.8489,10400.0
2007-11-01 12:15:00,61.51,61.69,61.41,61.69,25600.0,40.8622,40.9818,40.7957,40.9818,25600.0
2007-11-01 12:20:00,61.63,61.67,61.53,61.57,13800.0,40.9419,40.9685,40.8755,40.902,13800.0
2007-11-01 12:25:00,61.53,61.55,61.21,61.23,21400.0,40.8755,40.8888,40.6629,40.6762,21400.0
2007-11-01 12:30:00,61.22,61.22,61.1,61.1,7600.0,40.6695,40.6695,40.5898,40.5898,7600.0
2007-11-01 12:35:00,61.09,61.25,61.05,61.17,21800.0,40.5832,40.6895,40.5566,40.6363,21800.0
2007-11-01 12:40:00,61.15,61.33,61.06,61.12,27800.0,40.623,40.7426,40.5632,40.6031,27800.0
2007-11-01 12:45:00,61.09,61.28,61.0,61.21,38000.0,40.5832,40.7094,40.5234,40.6629,38000.0
2007-11-01 12:50:00,61.2,61.28,61.13,61.23,13200.0,40.6562,40.7094,40.6097,40.6762,13200.0
2007-11-01 12:55:00,61.19,61.33,61.13,61.2,45000.0,40.6496,40.7426,40.6097,40.6562,45000.0
2007-11-01 13:00:00,61.2,61.33,61.13,61.15,20000.0,40.6562,40.7426,40.6097,40.623,20000.0
2007-11-01 13:05:00,61.14,61.29,61.06,61.28,15600.0,40.6164,40.716,40.5632,40.7094,15600.0
2007-11-01 13:10:00,61.27,61.36,61.13,61.3,39200.0,40.7027,40.7625,40.6097,40.7227,39200.0
2007-11-01 13:15:00,61.3,61.4,61.24,61.29,9600.0,40.7227,40.7891,40.6828,40.716,9600.0
2007-11-01 13:20:00,61.26,61.35,61.16,61.16,13400.0,40.6961,40.7559,40.6297,40.6297,13400.0
2007-11-01 13:25:00,61.16,61.18,61.04,61.13,14200.0,40.6297,40.643,40.5499,40.6097,14200.0
2007-11-01 13:30:00,61.12,61.19,61.0,61.04,30400.0,40.6031,40.6496,40.5234,40.5499,30400.0
2007-11-01 13:35:00,61.02,61.26,61.0,61.2,32000.0,40.5367,40.6961,40.5234,40.6562,32000.0
2007-11-01 13:40:00,61.23,61.24,61.04,61.1,38600.0,40.6762,40.6828,40.5499,40.5898,38600.0
2007-11-01 13:45:00,61.07,61.24,61.07,61.21,34400.0,40.5699,40.6828,40.5699,40.6629,34400.0
2007-11-01 13:50:00,61.21,61.22,61.0,61.17,58400.0,40.6629,40.6695,40.5234,40.6363,58400.0
2007-11-01 13:55:00,61.2,61.2,61.05,61.16,48200.0,40.6562,40.6562,40.5566,40.6297,48200.0
2007-11-01 14:00:00,61.13,61.27,61.1,61.14,26000.0,40.6097,40.7027,40.5898,40.6164,26000.0
2007-11-01 14:05:00,61.14,61.31,61.1,61.21,25400.0,40.6164,40.7293,40.5898,40.6629,25400.0
2007-11-01 14:10:00,61.25,61.26,61.12,61.2,23600.0,40.6895,40.6961,40.6031,40.6562,23600.0
2007-11-01 14:15:00,61.2,61.33,61.13,61.32,36400.0,40.6562,40.7426,40.6097,40.736,36400.0
2007-11-01 14:20:00,61.32,61.32,61.13,61.21,18200.0,40.736,40.736,40.6097,40.6629,18200.0
2007-11-01 14:25:00,61.16,61.25,61.1,61.1,24800.0,40.6297,40.6895,40.5898,40.5898,24800.0
2007-11-01 14:30:00,61.15,61.32,61.15,61.29,23400.0,40.623,40.736,40.623,40.716,23400.0
2007-11-01 14:35:00,61.3,61.47,61.2,61.25,45800.0,40.7227,40.8356,40.6562,40.6895,45800.0
2007-11-01 14:40:00,61.25,61.46,61.21,61.24,18800.0,40.6895,40.829,40.6629,40.6828,18800.0
2007-11-01 14:45:00,61.28,61.45,61.27,61.41,19600.0,40.7094,40.8223,40.7027,40.7957,19600.0
2007-11-01 14:50:00,61.42,61.45,61.31,61.37,18800.0,40.8024,40.8223,40.7293,40.7692,18800.0
2007-11-01 14:55:00,61.38,61.41,61.29,61.29,21800.0,40.7758,40.7957,40.716,40.716,21800.0
2007-11-01 15:00:00,61.27,61.4,61.24,61.32,25400.0,40.7027,40.7891,40.6828,40.736,25400.0
2007-11-01 15:05:00,61.33,61.54,61.3,61.54,37200.0,40.7426,40.8821,40.7227,40.8821,37200.0
2007-11-01 15:10:00,61.54,61.6,61.39,61.44,51200.0,40.8821,40.922,40.7825,40.8157,51200.0
2007-11-01 15:15:00,61.43,61.55,61.27,61.39,60800.0,40.809,40.8888,40.7027,40.7825,60800.0
2007-11-01 15:20:00,61.4,61.4,60.95,61.02,83600.0,40.7891,40.7891,40.4902,40.5367,83600.0
2007-11-01 15:25:00,61.0,61.27,60.84,61.08,114800.0,40.5234,40.7027,40.4171,40.5765,114800.0
2007-11-01 15:30:00,61.08,61.18,60.99,61.1,163200.0,40.5765,40.643,40.5167,40.5898,163200.0
2007-11-01 15:35:00,61.12,61.3,61.0,61.04,102400.0,40.6031,40.7227,40.5234,40.5499,102400.0
2007-11-01 15:40:00,61.04,61.24,60.9,60.93,78600.0,40.5499,40.6828,40.4569,40.4769,78600.0
2007-11-01 15:45:00,60.93,61.16,60.83,61.14,110400.0,40.4769,40.6297,40.4104,40.6164,110400.0
2007-11-01 15:50:00,61.16,61.32,60.86,60.88,156000.0,40.6297,40.736,40.4304,40.4437,156000.0
2007-11-01 15:55:00,60.87,61.06,60.72,60.73,187600.0,40.437,40.5632,40.3374,40.344,187600.0
2007-11-02 09:30:00,60.93,61.19,60.19,60.19,1000.0,40.4769,40.6496,39.9853,39.9853,1000.0
2007-11-02 09:35:00,60.19,61.18,59.59,61.12,70200.0,39.9853,40.643,39.5867,40.6031,70200.0
2007-11-02 09:40:00,61.07,61.34,61.02,61.15,53800.0,40.5699,40.7492,40.5367,40.623,53800.0
2007-11-02 09:45:00,61.12,61.13,60.65,60.72,130200.0,40.6031,40.6097,40.2909,40.3374,130200.0
2007-11-02 09:50:00,60.74,60.82,60.52,60.57,161400.0,40.3507,40.4038,40.2045,40.2377,161400.0
2007-11-02 09:55:00,60.57,61.04,60.54,60.81,75800.0,40.2377,40.5499,40.2178,40.3972,75800.0
2007-11-02 10:00:00,60.81,60.9,60.71,60.81,89000.0,40.3972,40.4569,40.3307,40.3972,89000.0
2007-11-02 10:05:00,60.81,60.81,60.66,60.74,144800.0,40.3972,40.3972,40.2975,40.3507,144800.0
2007-11-02 10:10:00,60.75,60.76,60.39,60.43,63800.0,40.3573,40.3639,40.1181,40.1447,63800.0
2007-11-02 10:15:00,60.41,60.5,60.1,60.27,58800.0,40.1314,40.1912,39.9255,40.0384,58800.0
2007-11-02 10:20:00,60.27,60.55,60.1,60.41,70400.0,40.0384,40.2244,39.9255,40.1314,70400.0
2007-11-02 10:25:00,60.44,60.62,60.2,60.51,53400.0,40.1514,40.2709,39.9919,40.1979,53400.0
2007-11-02 10:30:00,60.5,60.77,60.5,60.65,76600.0,40.1912,40.3706,40.1912,40.2909,76600.0
2007-11-02 10:35:00,60.65,60.84,60.5,60.63,105400.0,40.2909,40.4171,40.1912,40.2776,105400.0
2007-11-02 10:40:00,60.63,60.85,60.31,60.4,79400.0,40.2776,40.4237,40.065,40.1248,79400.0
2007-11-02 10:45:00,60.39,60.58,60.22,60.22,76200.0,40.1181,40.2444,40.0052,40.0052,76200.0
2007-11-02 10:50:00,60.21,60.62,60.18,60.51,127600.0,39.9986,40.2709,39.9786,40.1979,127600.0
2007-11-02 10:55:00,60.54,60.58,60.42,60.51,41400.0,40.2178,40.2444,40.1381,40.1979,41400.0
2007-11-02 11:00:00,60.53,60.62,60.4,60.51,74800.0,40.2111,40.2709,40.1248,40.1979,74800.0
2007-11-02 11:05:00,60.55,60.55,60.42,60.5,66800.0,40.2244,40.2244,40.1381,40.1912,66800.0
2007-11-02 11:10:00,60.53,60.54,60.4,60.52,33200.0,40.2111,40.2178,40.1248,40.2045,33200.0
2007-11-02 11:15:00,60.51,60.55,60.39,60.52,57800.0,40.1979,40.2244,40.1181,40.2045,57800.0
2007-11-02 11:20:00,60.5,60.5,60.27,60.35,49600.0,40.1912,40.1912,40.0384,40.0916,49600.0
2007-11-02 11:25:00,60.34,60.37,60.07,60.2,44400.0,40.0849,40.1049,39.9056,39.9919,44400.0
2007-11-02 11:30:00,60.19,60.24,60.15,60.21,31200.0,39.9853,40.0185,39.9587,39.9986,31200.0
2007-11-02 11:35:00,60.19,60.3,60.06,60.26,48800.0,39.9853,40.0584,39.8989,40.0318,48800.0
2007-11-02 11:40:00,60.23,60.34,60.06,60.34,51400.0,40.0119,40.0849,39.8989,40.0849,51400.0
2007-11-02 11:45:00,60.34,60.54,60.27,60.45,33200.0,40.0849,40.2178,40.0384,40.158,33200.0
2007-11-02 11:50:00,60.46,60.69,60.34,60.53,33400.0,40.1646,40.3174,40.0849,40.2111,33400.0
2007-11-02 11:55:00,60.54,60.54,60.32,60.4,39400.0,40.2178,40.2178,40.0716,40.1248,39400.0
2007-11-02 12:00:00,60.38,60.49,60.21,60.29,36200.0,40.1115,40.1846,39.9986,40.0517,36200.0
2007-11-02 12:05:00,60.25,60.3,60.16,60.2,39200.0,40.0251,40.0584,39.9653,39.9919,39200.0
2007-11-02 12:10:00,60.23,60.48,60.23,60.34,49400.0,40.0119,40.1779,40.0119,40.0849,49400.0
2007-11-02 12:15:00,60.33,60.66,60.31,60.66,31200.0,40.0783,40.2975,40.065,40.2975,31200.0
2007-11-02 12:20:00,60.69,60.77,60.58,60.72,16000.0,40.3174,40.3706,40.2444,40.3374,16000.0
2007-11-02 12:25:00,60.72,60.72,60.43,60.52,19200.0,40.3374,40.3374,40.1447,40.2045,19200.0
2007-11-02 12:30:00,60.52,60.68,60.26,60.3,27800.0,40.2045,40.3108,40.0318,40.0584,27800.0
2007-11-02 12:35:00,60.3,60.54,60.21,60.48,33400.0,40.0584,40.2178,39.9986,40.1779,33400.0
2007-11-02 12:40:00,60.51,60.76,60.36,60.62,48800.0,40.1979,40.3639,40.0982,40.2709,48800.0
2007-11-02 12:45:00,60.69,60.74,60.46,60.48,26000.0,40.3174,40.3507,40.1646,40.1779,26000.0
2007-11-02 12:50:00,60.47,60.64,60.38,60.46,40600.0,40.1713,40.2842,40.1115,40.1646,40600.0
2007-11-02 12:55:00,60.46,60.74,60.45,60.73,22600.0,40.1646,40.3507,40.158,40.344,22600.0
2007-11-02 13:00:00,60.68,60.92,60.62,60.87,105400.0,40.3108,40.4702,40.2709,40.437,105400.0
2007-11-02 13:05:00,60.84,60.88,60.79,60.8,22000.0,40.4171,40.4437,40.3839,40.3905,22000.0
2007-11-02 13:10:00,60.8,60.85,60.6,60.65,27800.0,40.3905,40.4237,40.2576,40.2909,27800.0
2007-11-02 13:15:00,60.62,60.77,60.59,60.77,20200.0,40.2709,40.3706,40.251,40.3706,20200.0
2007-11-02 13:20:00,60.75,60.81,60.57,60.58,41600.0,40.3573,40.3972,40.2377,40.2444,41600.0
2007-11-02 13:25:00,60.56,60.62,60.42,60.5,38600.0,40.2311,40.2709,40.1381,40.1912,38600.0
2007-11-02 13:30:00,60.5,60.6,60.33,60.55,44000.0,40.1912,40.2576,40.0783,40.2244,44000.0
2007-11-02 13:35:00,60.55,60.62,60.45,60.62,28800.0,40.2244,40.2709,40.158,40.2709,28800.0
2007-11-02 13:40:00,60.6,60.62,60.45,60.49,36200.0,40.2576,40.2709,40.158,40.1846,36200.0
2007-11-02 13:45:00,60.46,60.55,60.34,60.47,38400.0,40.1646,40.2244,40.0849,40.1713,38400.0
2007-11-02 13:50:00,60.47,60.48,60.15,60.2,54400.0,40.1713,40.1779,39.9587,39.9919,54400.0
2007-11-02 13:55:00,60.17,60.45,60.1,60.38,58800.0,39.972,40.158,39.9255,40.1115,58800.0
2007-11-02 14:00:00,60.39,60.45,60.21,60.39,57600.0,40.1181,40.158,39.9986,40.1181,57600.0
2007-11-02 14:05:00,60.43,60.54,60.29,60.54,37000.0,40.1447,40.2178,40.0517,40.2178,37000.0
2007-11-02 14:10:00,60.52,60.55,60.5,60.51,16600.0,40.2045,40.2244,40.1912,40.1979,16600.0
2007-11-02 14:15:00,60.51,60.55,60.43,60.52,98800.0,40.1979,40.2244,40.1447,40.2045,98800.0
2007-11-02 14:20:00,60.55,60.67,60.42,60.49,34000.0,40.2244,40.3042,40.1381,40.1846,34000.0
2007-11-02 14:25:00,60.51,60.7,60.48,60.56,24400.0,40.1979,40.3241,40.1779,40.2311,24400.0
2007-11-02 14:30:00,60.6,60.63,60.48,60.5,19800.0,40.2576,40.2776,40.1779,40.1912,19800.0
2007-11-02 14:35:00,60.51,60.52,60.35,60.46,49800.0,40.1979,40.2045,40.0916,40.1646,49800.0
2007-11-02 14:40:00,60.44,60.52,60.38,60.49,83200.0,40.1514,40.2045,40.1115,40.1846,83200.0
2007-11-02 14:45:00,60.49,60.57,60.41,60.51,51400.0,40.1846,40.2377,40.1314,40.1979,51400.0
2007-11-02 14:50:00,60.5,60.57,60.35,60.47,44400.0,40.1912,40.2377,40.0916,40.1713,44400.0
2007-11-02 14:55:00,60.48,60.55,60.35,60.55,34800.0,40.1779,40.2244,40.0916,40.2244,34800.0
2007-11-02 15:00:00,60.51,60.55,60.44,60.44,34800.0,40.1979,40.2244,40.1514,40.1514,34800.0
2007-11-02 15:05:00,60.45,60.57,60.44,60.49,36000.0,40.158,40.2377,40.1514,40.1846,36000.0
2007-11-02 15:10:00,60.44,60.56,60.38,60.52,53800.0,40.1514,40.2311,40.1115,40.2045,53800.0
2007-11-02 15:15:00,60.52,60.7,60.42,60.68,35200.0,40.2045,40.3241,40.1381,40.3108,35200.0
2007-11-02 15:20:00,60.64,60.65,60.5,60.54,25800.0,40.2842,40.2909,40.1912,40.2178,25800.0
2007-11-02 15:25:00,60.54,60.55,60.33,60.33,40200.0,40.2178,40.2244,40.0783,40.0783,40200.0
2007-11-02 15:30:00,60.33,60.38,60.11,60.13,74200.0,40.0783,40.1115,39.9321,39.9454,74200.0
2007-11-02 15:35:00,60.1,60.46,60.1,60.35,61600.0,39.9255,40.1646,39.9255,40.0916,61600.0
2007-11-02 15:40:00,60.35,60.87,60.29,60.81,63600.0,40.0916,40.437,40.0517,40.3972,63600.0
2007-11-02 15:45:00,60.8,60.8,60.54,60.7,40600.0,40.3905,40.3905,40.2178,40.3241,40600.0
2007-11-02 15:50:00,60.7,60.83,60.65,60.81,41800.0,40.3241,40.4104,40.2909,40.3972,41800.0
2007-11-02 15:55:00,60.82,60.86,60.6,60.77,58400.0,40.4038,40.4304,40.2576,40.3706,58400.0
2007-11-05 09:30:00,59.63,60.17,59.63,60.09,83000.0,39.6133,39.972,39.6133,39.9188,83000.0
2007-11-05 09:35:00,60.05,60.55,60.04,60.46,42400.0,39.8923,40.2244,39.8856,40.1646,42400.0
2007-11-05 09:40:00,60.46,60.6,60.39,60.48,51200.0,40.1646,40.2576,40.1181,40.1779,51200.0
2007-11-05 09:45:00,60.47,60.55,60.32,60.55,57200.0,40.1713,40.2244,40.0716,40.2244,57200.0
2007-11-05 09:50:00,60.55,60.6,60.4,60.52,51400.0,40.2244,40.2576,40.1248,40.2045,51400.0
2007-11-05 09:55:00,60.52,60.8,60.49,60.67,47600.0,40.2045,40.3905,40.1846,40.3042,47600.0
2007-11-05 10:00:00,60.67,60.77,60.6,60.6,65600.0,40.3042,40.3706,40.2576,40.2576,65600.0
2007-11-05 10:05:00,60.6,60.6,60.51,60.59,40000.0,40.2576,40.2576,40.1979,40.251,40000.0
2007-11-05 10:10:00,60.6,60.82,60.6,60.74,34200.0,40.2576,40.4038,40.2576,40.3507,34200.0
2007-11-05 10:15:00,60.74,60.79,60.56,60.6,56200.0,40.3507,40.3839,40.2311,40.2576,56200.0
2007-11-05 10:20:00,60.59,60.63,60.53,60.58,26800.0,40.251,40.2776,40.2111,40.2444,26800.0
2007-11-05 10:25:00,60.53,60.69,60.5,60.56,31400.0,40.2111,40.3174,40.1912,40.2311,31400.0
2007-11-05 10:30:00,60.51,60.77,60.51,60.69,17800.0,40.1979,40.3706,40.1979,40.3174,17800.0
2007-11-05 10:35:00,60.69,60.94,60.68,60.81,44800.0,40.3174,40.4835,40.3108,40.3972,44800.0
2007-11-05 10:40:00,60.82,61.35,60.81,61.33,95000.0,40.4038,40.7559,40.3972,40.7426,95000.0
2007-11-05 10:45:00,61.33,61.42,61.3,61.34,57000.0,40.7426,40.8024,40.7227,40.7492,57000.0
2007-11-05 10:50:00,61.34,61.34,61.17,61.21,45400.0,40.7492,40.7492,40.6363,40.6629,45400.0
2007-11-05 10:55:00,61.23,61.35,61.17,61.2,22000.0,40.6762,40.7559,40.6363,40.6562,22000.0
2007-11-05 11:00:00,61.2,61.31,61.16,61.18,41800.0,40.6562,40.7293,40.6297,40.643,41800.0
2007-11-05 11:05:00,61.16,61.59,61.09,61.51,60200.0,40.6297,40.9153,40.5832,40.8622,60200.0
2007-11-05 11:10:00,61.53,61.56,61.26,61.36,21000.0,40.8755,40.8954,40.6961,40.7625,21000.0
2007-11-05 11:15:00,61.33,61.33,61.11,61.17,18400.0,40.7426,40.7426,40.5965,40.6363,18400.0
2007-11-05 11:20:00,61.15,61.27,61.13,61.17,20800.0,40.623,40.7027,40.6097,40.6363,20800.0
2007-11-05 11:25:00,61.16,61.2,60.99,61.04,19400.0,40.6297,40.6562,40.5167,40.5499,19400.0
2007-11-05 11:30:00,61.03,61.15,61.0,61.15,17600.0,40.5433,40.623,40.5234,40.623,17600.0
2007-11-05 11:35:00,61.13,61.13,60.87,60.93,25400.0,40.6097,40.6097,40.437,40.4769,25400.0
2007-11-05 11:40:00,60.93,61.16,60.93,61.16,17800.0,40.4769,40.6297,40.4769,40.6297,17800.0
2007-11-05 11:45:00,61.16,61.41,61.12,61.31,13200.0,40.6297,40.7957,40.6031,40.7293,13200.0
2007-11-05 11:50:00,61.31,61.33,61.24,61.31,14000.0,40.7293,40.7426,40.6828,40.7293,14000.0
2007-11-05 11:55:00,61.33,61.35,61.17,61.22,12600.0,40.7426,40.7559,40.6363,40.6695,12600.0
2007-11-05 12:00:00,61.2,61.24,61.01,61.08,16600.0,40.6562,40.6828,40.53,40.5765,16600.0
2007-11-05 12:05:00,61.01,61.02,60.9,60.99,25400.0,40.53,40.5367,40.4569,40.5167,25400.0
2007-11-05 12:10:00,60.97,60.97,60.88,60.95,24800.0,40.5034,40.5034,40.4437,40.4902,24800.0
2007-11-05 12:15:00,60.93,61.06,60.91,61.06,17600.0,40.4769,40.5632,40.4636,40.5632,17600.0
2007-11-05 12:20:00,61.02,61.05,60.85,60.85,14400.0,40.5367,40.5566,40.4237,40.4237,14400.0
2007-11-05 12:25:00,60.85,60.88,60.83,60.88,33200.0,40.4237,40.4437,40.4104,40.4437,33200.0
2007-11-05 12:30:00,60.86,61.09,60.82,61.09,40600.0,40.4304,40.5832,40.4038,40.5832,40600.0
2007-11-05 12:35:00,61.1,61.34,61.08,61.32,20200.0,40.5898,40.7492,40.5765,40.736,20200.0
2007-11-05 12:40:00,61.33,61.35,61.22,61.26,16800.0,40.7426,40.7559,40.6695,40.6961,16800.0
2007-11-05 12:45:00,61.27,61.3,61.24,61.3,7800.0,40.7027,40.7227,40.6828,40.7227,7800.0
2007-11-05 12:50:00,61.28,61.28,61.09,61.18,25400.0,40.7094,40.7094,40.5832,40.643,25400.0
2007-11-05 12:55:00,61.15,61.15,61.01,61.01,16600.0,40.623,40.623,40.53,40.53,16600.0
2007-11-05 13:00:00,61.0,61.04,60.61,60.67,109600.0,40.5234,40.5499,40.2643,40.3042,109600.0
2007-11-05 13:05:00,60.67,60.81,60.61,60.79,40400.0,40.3042,40.3972,40.2643,40.3839,40400.0
2007-11-05 13:10:00,60.76,60.85,60.76,60.83,14200.0,40.3639,40.4237,40.3639,40.4104,14200.0
2007-11-05 13:15:00,60.83,60.9,60.58,60.67,35200.0,40.4104,40.4569,40.2444,40.3042,35200.0
2007-11-05 13:20:00,60.66,60.75,60.52,60.7,32000.0,40.2975,40.3573,40.2045,40.3241,32000.0
2007-11-05 13:25:00,60.69,60.73,60.65,60.68,41000.0,40.3174,40.344,40.2909,40.3108,41000.0
2007-11-05 13:30:00,60.67,60.73,60.59,60.64,23000.0,40.3042,40.344,40.251,40.2842,23000.0
2007-11-05 13:35:00,60.63,60.72,60.59,60.72,28400.0,40.2776,40.3374,40.251,40.3374,28400.0
2007-11-05 13:40:00,60.68,60.77,60.58,60.76,22800.0,40.3108,40.3706,40.2444,40.3639,22800.0
2007-11-05 13:45:00,60.72,60.75,60.65,60.65,35600.0,40.3374,40.3573,40.2909,40.2909,35600.0
2007-11-05 13:50:00,60.68,60.74,60.51,60.55,50000.0,40.3108,40.3507,40.1979,40.2244,50000.0
2007-11-05 13:55:00,60.52,60.53,60.3,60.34,55800.0,40.2045,40.2111,40.0584,40.0849,55800.0
2007-11-05 14:00:00,60.37,60.45,60.17,60.39,75600.0,40.1049,40.158,39.972,40.1181,75600.0
2007-11-05 14:05:00,60.38,60.52,60.34,60.49,36400.0,40.1115,40.2045,40.0849,40.1846,36400.0
2007-11-05 14:10:00,60.49,60.6,60.43,60.55,22800.0,40.1846,40.2576,40.1447,40.2244,22800.0
2007-11-05 14:15:00,60.55,60.71,60.51,60.62,58000.0,40.2244,40.3307,40.1979,40.2709,58000.0
2007-11-05 14:20:00,60.61,60.67,60.53,60.6,46000.0,40.2643,40.3042,40.2111,40.2576,46000.0
2007-11-05 14:25:00,60.63,60.82,60.57,60.72,65000.0,40.2776,40.4038,40.2377,40.3374,65000.0
2007-11-05 14:30:00,60.75,60.77,60.53,60.6,94000.0,40.3573,40.3706,40.2111,40.2576,94000.0
2007-11-05 14:35:00,60.63,60.79,60.55,60.67,78800.0,40.2776,40.3839,40.2244,40.3042,78800.0
2007-11-05 14:40:00,60.67,60.87,60.52,60.87,56400.0,40.3042,40.437,40.2045,40.437,56400.0
2007-11-05 14:45:00,60.82,61.11,60.81,60.92,56600.0,40.4038,40.5965,40.3972,40.4702,56600.0
2007-11-05 14:50:00,60.92,60.99,60.8,60.88,56800.0,40.4702,40.5167,40.3905,40.4437,56800.0
2007-11-05 14:55:00,60.91,60.95,60.7,60.7,33800.0,40.4636,40.4902,40.3241,40.3241,33800.0
2007-11-05 15:00:00,60.72,60.91,60.72,60.76,25800.0,40.3374,40.4636,40.3374,40.3639,25800.0
2007-11-05 15:05:00,60.76,61.25,60.74,61.13,35200.0,40.3639,40.6895,40.3507,40.6097,35200.0
2007-11-05 15:10:00,61.13,61.25,61.06,61.1,38200.0,40.6097,40.6895,40.5632,40.5898,38200.0
2007-11-05 15:15:00,61.05,61.23,61.05,61.18,25600.0,40.5566,40.6762,40.5566,40.643,25600.0
2007-11-05 15:20:00,61.2,61.6,61.2,61.5,50400.0,40.6562,40.922,40.6562,40.8555,50400.0
2007-11-05 15:25:00,61.49,61.63,61.31,61.43,41600.0,40.8489,40.9419,40.7293,40.809,41600.0
2007-11-05 15:30:00,61.45,61.49,61.23,61.44,46400.0,40.8223,40.8489,40.6762,40.8157,46400.0
2007-11-05 15:35:00,61.46,61.58,61.4,61.47,38800.0,40.829,40.9087,40.7891,40.8356,38800.0
2007-11-05 15:40:00,61.47,61.52,61.04,61.08,51800.0,40.8356,40.8688,40.5499,40.5765,51800.0
2007-11-05 15:45:00,61.08,61.2,61.0,61.09,54000.0,40.5765,40.6562,40.5234,40.5832,54000.0
2007-11-05 15:50:00,61.13,61.13,61.0,61.1,48600.0,40.6097,40.6097,40.5234,40.5898,48600.0
2007-11-05 15:55:00,61.08,61.11,60.99,61.0,87200.0,40.5765,40.5965,40.5167,40.5234,87200.0
2007-11-06 09:30:00,61.05,62.32,61.05,62.32,2800.0,40.5566,41.4003,40.5566,41.4003,2800.0
2007-11-06 09:35:00,62.32,62.51,61.49,62.21,61800.0,41.4003,41.5265,40.8489,41.3272,61800.0
2007-11-06 09:40:00,62.19,62.32,62.0,62.19,60600.0,41.3139,41.4003,41.1877,41.3139,60600.0
2007-11-06 09:45:00,62.14,62.29,62.05,62.27,26600.0,41.2807,41.3803,41.2209,41.3671,26600.0
2007-11-06 09:50:00,62.29,62.38,62.26,62.26,20600.0,41.3803,41.4401,41.3604,41.3604,20600.0
2007-11-06 09:55:00,62.27,62.69,62.27,62.68,41600.0,41.3671,41.6461,41.3671,41.6394,41600.0
2007-11-06 10:00:00,62.68,62.8,62.44,62.7,47400.0,41.6394,41.7191,41.48,41.6527,47400.0
2007-11-06 10:05:00,62.7,62.72,62.56,62.61,19400.0,41.6527,41.666,41.5597,41.5929,19400.0
2007-11-06 10:10:00,62.61,62.73,62.58,62.6,49600.0,41.5929,41.6726,41.573,41.5863,49600.0
2007-11-06 10:15:00,62.6,62.73,62.45,62.6,108200.0,41.5863,41.6726,41.4866,41.5863,108200.0
2007-11-06 10:20:00,62.6,62.68,62.34,62.48,96400.0,41.5863,41.6394,41.4136,41.5066,96400.0
2007-11-06 10:25:00,62.45,62.57,62.39,62.53,22000.0,41.4866,41.5664,41.4468,41.5398,22000.0
2007-11-06 10:30:00,62.51,62.56,62.13,62.21,57400.0,41.5265,41.5597,41.2741,41.3272,57400.0
2007-11-06 10:35:00,62.21,62.31,61.94,62.08,43600.0,41.3272,41.3936,41.1478,41.2408,43600.0
2007-11-06 10:40:00,62.1,62.22,61.94,62.2,35000.0,41.2541,41.3338,41.1478,41.3206,35000.0
2007-11-06 10:45:00,62.2,62.25,61.94,61.96,62400.0,41.3206,41.3538,41.1478,41.1611,62400.0
2007-11-06 10:50:00,61.96,62.12,61.8,62.12,55400.0,41.1611,41.2674,41.0548,41.2674,55400.0
2007-11-06 10:55:00,62.08,62.22,62.02,62.22,29800.0,41.2408,41.3338,41.201,41.3338,29800.0
2007-11-06 11:00:00,62.24,62.27,62.06,62.12,14200.0,41.3471,41.3671,41.2276,41.2674,14200.0
2007-11-06 11:05:00,62.12,62.36,62.01,62.36,23800.0,41.2674,41.4268,41.1943,41.4268,23800.0
2007-11-06 11:10:00,62.35,62.38,61.99,62.04,96400.0,41.4202,41.4401,41.1811,41.2143,96400.0
2007-11-06 11:15:00,62.04,62.04,61.71,62.0,105000.0,41.2143,41.2143,40.995,41.1877,105000.0
2007-11-06 11:20:00,62.0,62.02,61.92,61.93,14800.0,41.1877,41.201,41.1345,41.1412,14800.0
2007-11-06 11:25:00,61.95,62.02,61.93,61.99,19400.0,41.1545,41.201,41.1412,41.1811,19400.0
2007-11-06 11:30:00,62.02,62.02,61.88,61.96,21400.0,41.201,41.201,41.108,41.1611,21400.0
2007-11-06 11:35:00,61.95,62.09,61.94,62.09,18200.0,41.1545,41.2475,41.1478,41.2475,18200.0
2007-11-06 11:40:00,62.05,62.19,62.05,62.17,17600.0,41.2209,41.3139,41.2209,41.3006,17600.0
2007-11-06 11:45:00,62.17,62.29,62.13,62.23,13600.0,41.3006,41.3803,41.2741,41.3405,13600.0
2007-11-06 11:50:00,62.23,62.36,62.17,62.26,46200.0,41.3405,41.4268,41.3006,41.3604,46200.0
2007-11-06 11:55:00,62.26,62.33,62.08,62.11,24800.0,41.3604,41.4069,41.2408,41.2608,24800.0
2007-11-06 12:00:00,62.07,62.1,62.01,62.06,9800.0,41.2342,41.2541,41.1943,41.2276,9800.0
2007-11-06 12:05:00,62.08,62.15,62.08,62.15,51800.0,41.2408,41.2873,41.2408,41.2873,51800.0
2007-11-06 12:10:00,62.15,62.42,62.13,62.42,26400.0,41.2873,41.4667,41.2741,41.4667,26400.0
2007-11-06 12:15:00,62.42,62.5,62.38,62.43,19200.0,41.4667,41.5199,41.4401,41.4734,19200.0
2007-11-06 12:20:00,62.44,62.48,62.37,62.45,13600.0,41.48,41.5066,41.4335,41.4866,13600.0
2007-11-06 12:25:00,62.45,62.49,62.31,62.37,13400.0,41.4866,41.5132,41.3936,41.4335,13400.0
2007-11-06 12:30:00,62.38,62.42,62.31,62.32,6600.0,41.4401,41.4667,41.3936,41.4003,6600.0
2007-11-06 12:35:00,62.31,62.37,62.31,62.37,5400.0,41.3936,41.4335,41.3936,41.4335,5400.0
2007-11-06 12:40:00,62.35,62.4,62.31,62.4,5600.0,41.4202,41.4534,41.3936,41.4534,5600.0
2007-11-06 12:45:00,62.39,62.48,62.29,62.3,19200.0,41.4468,41.5066,41.3803,41.387,19200.0
2007-11-06 12:50:00,62.32,62.46,62.31,62.44,6000.0,41.4003,41.4933,41.3936,41.48,6000.0
2007-11-06 12:55:00,62.47,62.56,62.42,62.49,25600.0,41.4999,41.5597,41.4667,41.5132,25600.0
2007-11-06 13:00:00,62.49,62.53,62.44,62.46,11200.0,41.5132,41.5398,41.48,41.4933,11200.0
2007-11-06 13:05:00,62.45,62.56,62.45,62.48,14400.0,41.4866,41.5597,41.4866,41.5066,14400.0
2007-11-06 13:10:00,62.49,62.55,62.47,62.55,26200.0,41.5132,41.5531,41.4999,41.5531,26200.0
2007-11-06 13:15:00,62.53,62.54,62.43,62.45,10000.0,41.5398,41.5464,41.4734,41.4866,10000.0
2007-11-06 13:20:00,62.44,62.44,62.35,62.4,16600.0,41.48,41.48,41.4202,41.4534,16600.0
2007-11-06 13:25:00,62.42,62.49,62.41,62.48,13400.0,41.4667,41.5132,41.4601,41.5066,13400.0
2007-11-06 13:30:00,62.45,62.54,62.45,62.54,4600.0,41.4866,41.5464,41.4866,41.5464,4600.0
2007-11-06 13:35:00,62.52,62.63,62.52,62.6,24600.0,41.5331,41.6062,41.5331,41.5863,24600.0
2007-11-06 13:40:00,62.6,62.66,62.49,62.6,61200.0,41.5863,41.6261,41.5132,41.5863,61200.0
2007-11-06 13:45:00,62.63,62.73,62.58,62.73,17200.0,41.6062,41.6726,41.573,41.6726,17200.0
2007-11-06 13:50:00,62.7,62.76,62.68,62.74,13400.0,41.6527,41.6926,41.6394,41.6793,13400.0
2007-11-06 13:55:00,62.71,62.72,62.63,62.69,18800.0,41.6594,41.666,41.6062,41.6461,18800.0
2007-11-06 14:00:00,62.69,62.74,62.68,62.71,12800.0,41.6461,41.6793,41.6394,41.6594,12800.0
2007-11-06 14:05:00,62.75,62.83,62.7,62.81,23000.0,41.6859,41.7391,41.6527,41.7258,23000.0
2007-11-06 14:10:00,62.83,62.99,62.8,62.99,32200.0,41.7391,41.8454,41.7191,41.8454,32200.0
2007-11-06 14:15:00,62.96,62.98,62.88,62.98,28000.0,41.8254,41.8387,41.7723,41.8387,28000.0
2007-11-06 14:20:00,62.95,62.96,62.77,62.96,29800.0,41.8188,41.8254,41.6992,41.8254,29800.0
2007-11-06 14:25:00,62.93,62.96,62.88,62.92,18000.0,41.8055,41.8254,41.7723,41.7989,18000.0
2007-11-06 14:30:00,62.9,62.98,62.79,62.98,11000.0,41.7856,41.8387,41.7125,41.8387,11000.0
2007-11-06 14:35:00,62.99,63.05,62.87,62.94,22400.0,41.8454,41.8852,41.7657,41.8122,22400.0
2007-11-06 14:40:00,62.99,63.05,62.95,63.02,9200.0,41.8454,41.8852,41.8188,41.8653,9200.0
2007-11-06 14:45:00,63.02,63.02,62.91,63.02,22600.0,41.8653,41.8653,41.7922,41.8653,22600.0
2007-11-06 14:50:00,63.0,63.04,62.96,62.99,18800.0,41.852,41.8786,41.8254,41.8454,18800.0
2007-11-06 14:55:00,63.01,63.1,62.99,63.08,12400.0,41.8587,41.9184,41.8454,41.9052,12400.0
2007-11-06 15:00:00,63.1,63.13,63.03,63.11,20600.0,41.9184,41.9384,41.8719,41.9251,20600.0
2007-11-06 15:05:00,63.11,63.11,62.84,62.85,39400.0,41.9251,41.9251,41.7457,41.7524,39400.0
2007-11-06 15:10:00,62.87,62.95,62.79,62.92,31600.0,41.7657,41.8188,41.7125,41.7989,31600.0
2007-11-06 15:15:00,62.92,63.19,62.9,63.18,24800.0,41.7989,41.9782,41.7856,41.9716,24800.0
2007-11-06 15:20:00,63.2,63.3,63.17,63.25,37000.0,41.9849,42.0513,41.9649,42.0181,37000.0
2007-11-06 15:25:00,63.26,63.41,63.25,63.39,22800.0,42.0247,42.1244,42.0181,42.1111,22800.0
2007-11-06 15:30:00,63.41,63.47,63.34,63.43,55400.0,42.1244,42.1642,42.0779,42.1377,55400.0
2007-11-06 15:35:00,63.42,63.51,63.41,63.48,63400.0,42.131,42.1908,42.1244,42.1709,63400.0
2007-11-06 15:40:00,63.49,63.85,63.48,63.81,91800.0,42.1775,42.4167,42.1709,42.3901,91800.0
2007-11-06 15:45:00,63.81,63.88,63.75,63.87,71200.0,42.3901,42.4366,42.3503,42.43,71200.0
2007-11-06 15:50:00,63.87,63.99,63.75,63.95,203600.0,42.43,42.5097,42.3503,42.4831,203600.0
2007-11-06 15:55:00,63.95,63.95,63.85,63.95,150600.0,42.4831,42.4831,42.4167,42.4831,150600.0
2007-11-07 09:30:00,62.5,63.46,62.5,63.45,84400.0,41.5199,42.1576,41.5199,42.151,84400.0
2007-11-07 09:35:00,63.45,63.72,63.27,63.59,55400.0,42.151,42.3303,42.0314,42.244,55400.0
2007-11-07 09:40:00,63.55,63.6,63.37,63.58,60000.0,42.2174,42.2506,42.0978,42.2373,60000.0
2007-11-07 09:45:00,63.5,63.57,63.38,63.49,26600.0,42.1842,42.2307,42.1045,42.1775,26600.0
2007-11-07 09:50:00,63.5,63.6,63.45,63.45,39400.0,42.1842,42.2506,42.151,42.151,39400.0
2007-11-07 09:55:00,63.49,63.73,63.47,63.62,19800.0,42.1775,42.337,42.1642,42.2639,19800.0
2007-11-07 10:00:00,63.6,63.7,63.51,63.61,31400.0,42.2506,42.317,42.1908,42.2572,31400.0
2007-11-07 10:05:00,63.6,63.7,63.51,63.51,36000.0,42.2506,42.317,42.1908,42.1908,36000.0
2007-11-07 10:10:00,63.5,63.56,63.4,63.48,23800.0,42.1842,42.224,42.1177,42.1709,23800.0
2007-11-07 10:15:00,63.49,63.62,63.48,63.57,22000.0,42.1775,42.2639,42.1709,42.2307,22000.0
2007-11-07 10:20:00,63.57,63.74,63.57,63.73,33600.0,42.2307,42.3436,42.2307,42.337,33600.0
2007-11-07 10:25:00,63.73,63.87,63.72,63.8,38800.0,42.337,42.43,42.3303,42.3835,38800.0
2007-11-07 10:30:00,63.82,63.92,63.68,63.68,40400.0,42.3968,42.4632,42.3037,42.3037,40400.0
2007-11-07 10:35:00,63.67,63.77,63.58,63.74,56400.0,42.2971,42.3635,42.2373,42.3436,56400.0
2007-11-07 10:40:00,63.7,64.22,63.67,64.1,57400.0,42.317,42.6625,42.2971,42.5828,57400.0
2007-11-07 10:45:00,64.09,64.2,63.79,63.79,83000.0,42.5761,42.6492,42.3768,42.3768,83000.0
2007-11-07 10:50:00,63.84,63.88,63.68,63.72,52200.0,42.41,42.4366,42.3037,42.3303,52200.0
2007-11-07 10:55:00,63.73,63.77,63.57,63.57,40800.0,42.337,42.3635,42.2307,42.2307,40800.0
2007-11-07 11:00:00,63.58,63.61,62.99,63.08,71200.0,42.2373,42.2572,41.8454,41.9052,71200.0
2007-11-07 11:05:00,63.08,63.17,62.94,63.13,55600.0,41.9052,41.9649,41.8122,41.9384,55600.0
2007-11-07 11:10:00,63.1,63.32,63.1,63.23,79800.0,41.9184,42.0646,41.9184,42.0048,79800.0
2007-11-07 11:15:00,63.23,63.48,63.19,63.4,32600.0,42.0048,42.1709,41.9782,42.1177,32600.0
2007-11-07 11:20:00,63.42,63.42,63.01,63.04,40200.0,42.131,42.131,41.8587,41.8786,40200.0
2007-11-07 11:25:00,63.03,63.27,62.99,63.24,25400.0,41.8719,42.0314,41.8454,42.0114,25400.0
2007-11-07 11:30:00,63.18,63.25,63.08,63.24,19000.0,41.9716,42.0181,41.9052,42.0114,19000.0
2007-11-07 11:35:00,63.23,63.23,63.08,63.21,22400.0,42.0048,42.0048,41.9052,41.9915,22400.0
2007-11-07 11:40:00,63.17,63.34,63.15,63.27,19000.0,41.9649,42.0779,41.9517,42.0314,19000.0
2007-11-07 11:45:00,63.34,63.38,63.26,63.29,22000.0,42.0779,42.1045,42.0247,42.0447,22000.0
2007-11-07 11:50:00,63.24,63.34,63.19,63.24,29200.0,42.0114,42.0779,41.9782,42.0114,29200.0
2007-11-07 11:55:00,63.29,63.72,63.19,63.69,35600.0,42.0447,42.3303,41.9782,42.3104,35600.0
2007-11-07 12:00:00,63.74,63.74,63.33,63.48,23600.0,42.3436,42.3436,42.0712,42.1709,23600.0
2007-11-07 12:05:00,63.42,63.48,63.19,63.19,26000.0,42.131,42.1709,41.9782,41.9782,26000.0
2007-11-07 12:10:00,63.16,63.2,62.95,63.03,49000.0,41.9583,41.9849,41.8188,41.8719,49000.0
2007-11-07 12:15:00,63.02,63.09,62.79,62.89,51400.0,41.8653,41.9118,41.7125,41.7789,51400.0
2007-11-07 12:20:00,62.87,63.04,62.85,63.0,44000.0,41.7657,41.8786,41.7524,41.852,44000.0
2007-11-07 12:25:00,62.99,62.99,62.85,62.85,42200.0,41.8454,41.8454,41.7524,41.7524,42200.0
2007-11-07 12:30:00,62.82,62.85,62.75,62.77,24400.0,41.7324,41.7524,41.6859,41.6992,24400.0
2007-11-07 12:35:00,62.79,62.85,62.66,62.66,31600.0,41.7125,41.7524,41.6261,41.6261,31600.0
2007-11-07 12:40:00,62.69,62.85,62.66,62.72,18400.0,41.6461,41.7524,41.6261,41.666,18400.0
2007-11-07 12:45:00,62.7,62.7,62.49,62.56,41000.0,41.6527,41.6527,41.5132,41.5597,41000.0
2007-11-07 12:50:00,62.57,62.9,62.56,62.88,49600.0,41.5664,41.7856,41.5597,41.7723,49600.0
2007-11-07 12:55:00,62.88,62.9,62.69,62.72,16600.0,41.7723,41.7856,41.6461,41.666,16600.0
2007-11-07 13:00:00,62.71,62.88,62.57,62.88,32600.0,41.6594,41.7723,41.5664,41.7723,32600.0
2007-11-07 13:05:00,62.9,62.98,62.63,62.95,42400.0,41.7856,41.8387,41.6062,41.8188,42400.0
2007-11-07 13:10:00,62.95,63.03,62.74,62.88,36800.0,41.8188,41.8719,41.6793,41.7723,36800.0
2007-11-07 13:15:00,62.91,62.98,62.47,62.57,70800.0,41.7922,41.8387,41.4999,41.5664,70800.0
2007-11-07 13:20:00,62.48,62.83,62.48,62.51,42000.0,41.5066,41.7391,41.5066,41.5265,42000.0
2007-11-07 13:25:00,62.57,62.83,62.55,62.77,37000.0,41.5664,41.7391,41.5531,41.6992,37000.0
2007-11-07 13:30:00,62.73,62.95,62.73,62.95,21400.0,41.6726,41.8188,41.6726,41.8188,21400.0
2007-11-07 13:35:00,62.94,63.02,62.94,62.97,18000.0,41.8122,41.8653,41.8122,41.8321,18000.0
2007-11-07 13:40:00,62.98,63.07,62.88,62.97,44600.0,41.8387,41.8985,41.7723,41.8321,44600.0
2007-11-07 13:45:00,62.95,62.99,62.87,62.93,24600.0,41.8188,41.8454,41.7657,41.8055,24600.0
2007-11-07 13:50:00,62.96,63.01,62.89,62.96,27400.0,41.8254,41.8587,41.7789,41.8254,27400.0
2007-11-07 13:55:00,62.94,62.99,62.83,62.84,18800.0,41.8122,41.8454,41.7391,41.7457,18800.0
2007-11-07 14:00:00,62.79,62.79,62.49,62.51,30800.0,41.7125,41.7125,41.5132,41.5265,30800.0
2007-11-07 14:05:00,62.51,62.66,62.47,62.66,39200.0,41.5265,41.6261,41.4999,41.6261,39200.0
2007-11-07 14:10:00,62.65,62.84,62.55,62.84,28000.0,41.6195,41.7457,41.5531,41.7457,28000.0
2007-11-07 14:15:00,62.9,63.3,62.79,63.15,42800.0,41.7856,42.0513,41.7125,41.9517,42800.0
2007-11-07 14:20:00,63.1,63.13,63.06,63.11,16600.0,41.9184,41.9384,41.8919,41.9251,16600.0
2007-11-07 14:25:00,63.1,63.35,63.08,63.2,20400.0,41.9184,42.0845,41.9052,41.9849,20400.0
2007-11-07 14:30:00,63.2,63.45,63.18,63.43,20000.0,41.9849,42.151,41.9716,42.1377,20000.0
2007-11-07 14:35:00,63.41,63.44,63.21,63.31,21400.0,42.1244,42.1443,41.9915,42.058,21400.0
2007-11-07 14:40:00,63.31,63.55,63.31,63.49,22000.0,42.058,42.2174,42.058,42.1775,22000.0
2007-11-07 14:45:00,63.48,63.5,63.24,63.24,21000.0,42.1709,42.1842,42.0114,42.0114,21000.0
2007-11-07 14:50:00,63.3,63.31,63.07,63.1,22200.0,42.0513,42.058,41.8985,41.9184,22200.0
2007-11-07 14:55:00,63.08,63.18,62.96,63.17,44200.0,41.9052,41.9716,41.8254,41.9649,44200.0
2007-11-07 15:00:00,63.14,63.23,62.95,63.09,36000.0,41.945,42.0048,41.8188,41.9118,36000.0
2007-11-07 15:05:00,63.1,63.29,63.05,63.22,32200.0,41.9184,42.0447,41.8852,41.9982,32200.0
2007-11-07 15:10:00,63.24,63.29,63.15,63.2,18800.0,42.0114,42.0447,41.9517,41.9849,18800.0
2007-11-07 15:15:00,63.19,63.24,63.02,63.1,33200.0,41.9782,42.0114,41.8653,41.9184,33200.0
2007-11-07 15:20:00,63.06,63.22,63.06,63.13,22400.0,41.8919,41.9982,41.8919,41.9384,22400.0
2007-11-07 15:25:00,63.13,63.23,62.96,63.07,80800.0,41.9384,42.0048,41.8254,41.8985,80800.0
2007-11-07 15:30:00,63.09,63.22,62.91,62.98,48400.0,41.9118,41.9982,41.7922,41.8387,48400.0
2007-11-07 15:35:00,62.92,62.98,62.68,62.68,48200.0,41.7989,41.8387,41.6394,41.6394,48200.0
2007-11-07 15:40:00,62.69,63.02,62.69,62.85,76200.0,41.6461,41.8653,41.6461,41.7524,76200.0
2007-11-07 15:45:00,62.85,62.94,62.65,62.66,79400.0,41.7524,41.8122,41.6195,41.6261,79400.0
2007-11-07 15:50:00,62.63,62.69,62.34,62.37,85000.0,41.6062,41.6461,41.4136,41.4335,85000.0
2007-11-07 15:55:00,62.35,62.66,62.17,62.63,165400.0,41.4202,41.6261,41.3006,41.6062,165400.0
2007-11-08 09:30:00,62.15,62.84,62.15,62.82,29200.0,41.2873,41.7457,41.2873,41.7324,29200.0
2007-11-08 09:35:00,62.84,63.48,62.69,62.69,35400.0,41.7457,42.1709,41.6461,41.6461,35400.0
2007-11-08 09:40:00,62.69,62.87,62.43,62.43,19600.0,41.6461,41.7657,41.4734,41.4734,19600.0
2007-11-08 09:45:00,62.47,62.67,62.12,62.35,111400.0,41.4999,41.6328,41.2674,41.4202,111400.0
2007-11-08 09:50:00,62.42,62.77,62.0,62.63,82000.0,41.4667,41.6992,41.1877,41.6062,82000.0
2007-11-08 09:55:00,62.66,62.82,62.47,62.55,42800.0,41.6261,41.7324,41.4999,41.5531,42800.0
2007-11-08 10:00:00,62.55,62.66,62.42,62.52,39200.0,41.5531,41.6261,41.4667,41.5331,39200.0
2007-11-08 10:05:00,62.51,62.78,62.48,62.76,20800.0,41.5265,41.7059,41.5066,41.6926,20800.0
2007-11-08 10:10:00,62.76,62.77,62.43,62.63,24400.0,41.6926,41.6992,41.4734,41.6062,24400.0
2007-11-08 10:15:00,62.57,63.15,62.57,63.12,24000.0,41.5664,41.9517,41.5664,41.9317,24000.0
2007-11-08 10:20:00,63.12,63.51,63.1,63.24,18000.0,41.9317,42.1908,41.9184,42.0114,18000.0
2007-11-08 10:25:00,63.18,63.44,63.17,63.44,17000.0,41.9716,42.1443,41.9649,42.1443,17000.0
2007-11-08 10:30:00,63.39,63.43,63.13,63.15,26600.0,42.1111,42.1377,41.9384,41.9517,26600.0
2007-11-08 10:35:00,63.13,63.18,62.9,62.93,22600.0,41.9384,41.9716,41.7856,41.8055,22600.0
2007-11-08 10:40:00,62.9,63.14,62.9,63.13,13600.0,41.7856,41.945,41.7856,41.9384,13600.0
2007-11-08 10:45:00,63.1,63.1,62.88,63.01,22200.0,41.9184,41.9184,41.7723,41.8587,22200.0
2007-11-08 10:50:00,62.98,63.24,62.95,63.24,23600.0,41.8387,42.0114,41.8188,42.0114,23600.0
2007-11-08 10:55:00,63.18,63.3,62.97,63.08,36800.0,41.9716,42.0513,41.8321,41.9052,36800.0
2007-11-08 11:00:00,63.13,63.23,62.99,63.13,24400.0,41.9384,42.0048,41.8454,41.9384,24400.0
2007-11-08 11:05:00,63.16,63.18,63.07,63.08,8000.0,41.9583,41.9716,41.8985,41.9052,8000.0
2007-11-08 11:10:00,63.16,63.33,63.16,63.26,15200.0,41.9583,42.0712,41.9583,42.0247,15200.0
2007-11-08 11:15:00,63.22,63.24,63.1,63.1,10200.0,41.9982,42.0114,41.9184,41.9184,10200.0
2007-11-08 11:20:00,63.09,63.1,62.96,63.08,31600.0,41.9118,41.9184,41.8254,41.9052,31600.0
2007-11-08 11:25:00,63.08,63.08,62.96,62.98,21600.0,41.9052,41.9052,41.8254,41.8387,21600.0
2007-11-08 11:30:00,62.99,63.13,62.88,62.97,25000.0,41.8454,41.9384,41.7723,41.8321,25000.0
2007-11-08 11:35:00,62.95,63.07,62.89,63.07,42200.0,41.8188,41.8985,41.7789,41.8985,42200.0
2007-11-08 11:40:00,63.05,63.12,62.94,63.08,21800.0,41.8852,41.9317,41.8122,41.9052,21800.0
2007-11-08 11:45:00,63.05,63.1,62.93,62.98,24000.0,41.8852,41.9184,41.8055,41.8387,24000.0
2007-11-08 11:50:00,62.98,63.08,62.88,63.0,30000.0,41.8387,41.9052,41.7723,41.852,30000.0
2007-11-08 11:55:00,63.01,63.02,62.93,62.97,17800.0,41.8587,41.8653,41.8055,41.8321,17800.0
2007-11-08 12:00:00,62.98,63.13,62.98,63.03,25000.0,41.8387,41.9384,41.8387,41.8719,25000.0
2007-11-08 12:05:00,63.02,63.09,62.87,63.01,23200.0,41.8653,41.9118,41.7657,41.8587,23200.0
2007-11-08 12:10:00,63.05,63.09,62.94,63.0,21400.0,41.8852,41.9118,41.8122,41.852,21400.0
2007-11-08 12:15:00,63.01,63.06,62.92,62.96,33000.0,41.8587,41.8919,41.7989,41.8254,33000.0
2007-11-08 12:20:00,62.99,63.03,62.9,62.99,41000.0,41.8454,41.8719,41.7856,41.8454,41000.0
2007-11-08 12:25:00,62.99,63.08,62.94,62.97,28200.0,41.8454,41.9052,41.8122,41.8321,28200.0
2007-11-08 12:30:00,63.03,63.08,62.93,63.02,24200.0,41.8719,41.9052,41.8055,41.8653,24200.0
2007-11-08 12:35:00,63.0,63.07,62.7,62.96,34600.0,41.852,41.8985,41.6527,41.8254,34600.0
2007-11-08 12:40:00,62.98,62.99,62.55,62.72,37600.0,41.8387,41.8454,41.5531,41.666,37600.0
2007-11-08 12:45:00,62.73,62.82,62.5,62.55,23800.0,41.6726,41.7324,41.5199,41.5531,23800.0
2007-11-08 12:50:00,62.5,62.64,62.36,62.55,51200.0,41.5199,41.6129,41.4268,41.5531,51200.0
2007-11-08 12:55:00,62.55,62.62,62.4,62.49,19400.0,41.5531,41.5996,41.4534,41.5132,19400.0
2007-11-08 13:00:00,62.49,62.49,62.21,62.33,41200.0,41.5132,41.5132,41.3272,41.4069,41200.0
2007-11-08 13:05:00,62.27,62.32,61.5,61.66,64600.0,41.3671,41.4003,40.8555,40.9618,64600.0
2007-11-08 13:10:00,61.64,61.77,61.44,61.44,26200.0,40.9485,41.0349,40.8157,40.8157,26200.0
2007-11-08 13:15:00,61.46,62.01,61.35,61.85,35200.0,40.829,41.1943,40.7559,41.088,35200.0
2007-11-08 13:20:00,61.84,62.03,61.79,61.88,39000.0,41.0814,41.2076,41.0482,41.108,39000.0
2007-11-08 13:25:00,61.88,62.02,61.81,61.89,66200.0,41.108,41.201,41.0615,41.1146,66200.0
2007-11-08 13:30:00,61.9,62.05,61.87,61.91,78000.0,41.1213,41.2209,41.1013,41.1279,78000.0
2007-11-08 13:35:00,61.95,61.95,61.7,61.85,39600.0,41.1545,41.1545,40.9884,41.088,39600.0
2007-11-08 13:40:00,61.95,62.03,61.67,61.95,38400.0,41.1545,41.2076,40.9685,41.1545,38400.0
2007-11-08 13:45:00,61.95,62.01,61.85,61.85,31800.0,41.1545,41.1943,41.088,41.088,31800.0
2007-11-08 13:50:00,61.9,62.01,61.9,61.97,32400.0,41.1213,41.1943,41.1213,41.1678,32400.0
2007-11-08 13:55:00,61.98,62.08,61.88,62.05,44800.0,41.1744,41.2408,41.108,41.2209,44800.0
2007-11-08 14:00:00,62.05,62.1,61.86,61.96,58000.0,41.2209,41.2541,41.0947,41.1611,58000.0
2007-11-08 14:05:00,61.92,61.99,61.8,61.8,23600.0,41.1345,41.1811,41.0548,41.0548,23600.0
2007-11-08 14:10:00,61.83,61.96,61.8,61.8,42600.0,41.0748,41.1611,41.0548,41.0548,42600.0
2007-11-08 14:15:00,61.85,61.96,61.74,61.96,16800.0,41.088,41.1611,41.015,41.1611,16800.0
2007-11-08 14:20:00,61.91,61.96,61.75,61.95,19400.0,41.1279,41.1611,41.0216,41.1545,19400.0
2007-11-08 14:25:00,61.95,62.08,61.84,61.94,36800.0,41.1545,41.2408,41.0814,41.1478,36800.0
2007-11-08 14:30:00,61.94,62.15,61.87,61.99,41600.0,41.1478,41.2873,41.1013,41.1811,41600.0
2007-11-08 14:35:00,62.0,62.02,61.65,61.72,34400.0,41.1877,41.201,40.9552,41.0017,34400.0
2007-11-08 14:40:00,61.65,61.89,61.65,61.85,25800.0,40.9552,41.1146,40.9552,41.088,25800.0
2007-11-08 14:45:00,61.85,62.04,61.77,62.04,37400.0,41.088,41.2143,41.0349,41.2143,37400.0
2007-11-08 14:50:00,62.04,62.07,61.87,61.95,58200.0,41.2143,41.2342,41.1013,41.1545,58200.0
2007-11-08 14:55:00,61.94,62.11,61.92,62.1,55800.0,41.1478,41.2608,41.1345,41.2541,55800.0
2007-11-08 15:00:00,62.1,62.12,61.98,62.1,76000.0,41.2541,41.2674,41.1744,41.2541,76000.0
2007-11-08 15:05:00,62.12,62.31,61.97,62.2,58200.0,41.2674,41.3936,41.1678,41.3206,58200.0
2007-11-08 15:10:00,62.19,62.19,61.96,61.96,29400.0,41.3139,41.3139,41.1611,41.1611,29400.0
2007-11-08 15:15:00,62.0,62.11,61.96,62.07,34400.0,41.1877,41.2608,41.1611,41.2342,34400.0
2007-11-08 15:20:00,62.07,62.46,62.04,62.42,116600.0,41.2342,41.4933,41.2143,41.4667,116600.0
2007-11-08 15:25:00,62.38,62.65,62.37,62.65,77800.0,41.4401,41.6195,41.4335,41.6195,77800.0
2007-11-08 15:30:00,62.63,62.66,62.38,62.49,71000.0,41.6062,41.6261,41.4401,41.5132,71000.0
2007-11-08 15:35:00,62.49,62.55,62.38,62.53,95400.0,41.5132,41.5531,41.4401,41.5398,95400.0
2007-11-08 15:40:00,62.53,63.0,62.52,62.92,71000.0,41.5398,41.852,41.5331,41.7989,71000.0
2007-11-08 15:45:00,62.9,62.96,62.66,62.66,48200.0,41.7856,41.8254,41.6261,41.6261,48200.0
2007-11-08 15:50:00,62.65,62.85,62.54,62.63,102600.0,41.6195,41.7524,41.5464,41.6062,102600.0
2007-11-08 15:55:00,62.68,62.68,62.35,62.35,112200.0,41.6394,41.6394,41.4202,41.4202,112200.0
2007-11-09 09:30:00,58.85,61.04,58.85,61.03,30400.0,39.0951,40.5499,39.0951,40.5433,30400.0
2007-11-09 09:35:00,60.65,61.35,59.95,60.42,174400.0,40.2909,40.7559,39.8258,40.1381,174400.0
2007-11-09 09:40:00,60.45,60.66,59.81,60.66,140200.0,40.158,40.2975,39.7328,40.2975,140200.0
2007-11-09 09:45:00,60.66,60.85,60.44,60.83,97200.0,40.2975,40.4237,40.1514,40.4104,97200.0
2007-11-09 09:50:00,60.81,61.09,60.68,60.85,60000.0,40.3972,40.5832,40.3108,40.4237,60000.0
2007-11-09 09:55:00,60.88,61.36,60.8,61.15,34600.0,40.4437,40.7625,40.3905,40.623,34600.0
2007-11-09 10:00:00,61.11,61.5,61.0,61.33,44800.0,40.5965,40.8555,40.5234,40.7426,44800.0
2007-11-09 10:05:00,61.35,61.48,61.33,61.37,52800.0,40.7559,40.8422,40.7426,40.7692,52800.0
2007-11-09 10:10:00,61.37,61.45,61.33,61.37,49400.0,40.7692,40.8223,40.7426,40.7692,49400.0
2007-11-09 10:15:00,61.37,61.46,61.29,61.46,35800.0,40.7692,40.829,40.716,40.829,35800.0
2007-11-09 10:20:00,61.47,61.51,61.31,61.38,42000.0,40.8356,40.8622,40.7293,40.7758,42000.0
2007-11-09 10:25:00,61.39,61.41,61.2,61.29,34400.0,40.7825,40.7957,40.6562,40.716,34400.0
2007-11-09 10:30:00,61.25,61.27,60.94,60.94,22600.0,40.6895,40.7027,40.4835,40.4835,22600.0
2007-11-09 10:35:00,60.94,61.02,60.82,61.02,31200.0,40.4835,40.5367,40.4038,40.5367,31200.0
2007-11-09 10:40:00,60.99,61.02,60.79,60.83,46200.0,40.5167,40.5367,40.3839,40.4104,46200.0
2007-11-09 10:45:00,60.81,60.83,60.63,60.8,74800.0,40.3972,40.4104,40.2776,40.3905,74800.0
2007-11-09 10:50:00,60.8,60.87,60.73,60.8,31400.0,40.3905,40.437,40.344,40.3905,31400.0
2007-11-09 10:55:00,60.83,60.96,60.79,60.96,52600.0,40.4104,40.4968,40.3839,40.4968,52600.0
2007-11-09 11:00:00,60.96,61.05,60.73,60.87,36800.0,40.4968,40.5566,40.344,40.437,36800.0
2007-11-09 11:05:00,60.87,60.88,60.73,60.73,32000.0,40.437,40.4437,40.344,40.344,32000.0
2007-11-09 11:10:00,60.75,60.76,60.29,60.42,93400.0,40.3573,40.3639,40.0517,40.1381,93400.0
2007-11-09 11:15:00,60.48,60.5,60.38,60.44,40800.0,40.1779,40.1912,40.1115,40.1514,40800.0
2007-11-09 11:20:00,60.44,60.73,60.42,60.64,40000.0,40.1514,40.344,40.1381,40.2842,40000.0
2007-11-09 11:25:00,60.65,60.71,60.41,60.41,40200.0,40.2909,40.3307,40.1314,40.1314,40200.0
2007-11-09 11:30:00,60.45,60.51,60.25,60.25,47000.0,40.158,40.1979,40.0251,40.0251,47000.0
2007-11-09 11:35:00,60.21,60.24,60.07,60.18,33400.0,39.9986,40.0185,39.9056,39.9786,33400.0
2007-11-09 11:40:00,60.19,60.41,60.19,60.31,34600.0,39.9853,40.1314,39.9853,40.065,34600.0
2007-11-09 11:45:00,60.31,60.6,60.3,60.44,46600.0,40.065,40.2576,40.0584,40.1514,46600.0
2007-11-09 11:50:00,60.41,60.6,60.41,60.6,46800.0,40.1314,40.2576,40.1314,40.2576,46800.0
2007-11-09 11:55:00,60.6,60.82,60.59,60.72,28400.0,40.2576,40.4038,40.251,40.3374,28400.0
2007-11-09 12:00:00,60.72,60.74,60.44,60.52,38800.0,40.3374,40.3507,40.1514,40.2045,38800.0
2007-11-09 12:05:00,60.52,60.55,60.44,60.53,33000.0,40.2045,40.2244,40.1514,40.2111,33000.0
2007-11-09 12:10:00,60.54,60.69,60.5,60.68,23000.0,40.2178,40.3174,40.1912,40.3108,23000.0
2007-11-09 12:15:00,60.66,60.74,60.57,60.74,25000.0,40.2975,40.3507,40.2377,40.3507,25000.0
2007-11-09 12:20:00,60.81,60.85,60.76,60.82,25600.0,40.3972,40.4237,40.3639,40.4038,25600.0
2007-11-09 12:25:00,60.81,61.0,60.79,61.0,26600.0,40.3972,40.5234,40.3839,40.5234,26600.0
2007-11-09 12:30:00,60.96,61.0,60.93,60.98,26800.0,40.4968,40.5234,40.4769,40.5101,26800.0
2007-11-09 12:35:00,60.98,61.12,60.95,60.99,52000.0,40.5101,40.6031,40.4902,40.5167,52000.0
2007-11-09 12:40:00,60.98,61.0,60.87,60.92,18800.0,40.5101,40.5234,40.437,40.4702,18800.0
2007-11-09 12:45:00,60.92,61.04,60.88,60.97,29000.0,40.4702,40.5499,40.4437,40.5034,29000.0
2007-11-09 12:50:00,60.93,60.97,60.75,60.83,18600.0,40.4769,40.5034,40.3573,40.4104,18600.0
2007-11-09 12:55:00,60.85,60.95,60.83,60.95,15000.0,40.4237,40.4902,40.4104,40.4902,15000.0
2007-11-09 13:00:00,60.95,60.95,60.84,60.88,32200.0,40.4902,40.4902,40.4171,40.4437,32200.0
2007-11-09 13:05:00,60.9,60.94,60.73,60.75,40800.0,40.4569,40.4835,40.344,40.3573,40800.0
2007-11-09 13:10:00,60.75,60.88,60.71,60.85,19200.0,40.3573,40.4437,40.3307,40.4237,19200.0
2007-11-09 13:15:00,60.86,61.12,60.86,61.05,44800.0,40.4304,40.6031,40.4304,40.5566,44800.0
2007-11-09 13:20:00,61.08,61.2,60.97,61.13,22000.0,40.5765,40.6562,40.5034,40.6097,22000.0
2007-11-09 13:25:00,61.1,61.13,60.96,61.08,13800.0,40.5898,40.6097,40.4968,40.5765,13800.0
2007-11-09 13:30:00,61.09,61.09,60.9,60.99,31000.0,40.5832,40.5832,40.4569,40.5167,31000.0
2007-11-09 13:35:00,61.02,61.06,60.96,61.05,14400.0,40.5367,40.5632,40.4968,40.5566,14400.0
2007-11-09 13:40:00,61.02,61.08,60.93,60.97,21600.0,40.5367,40.5765,40.4769,40.5034,21600.0
2007-11-09 13:45:00,60.97,61.19,60.96,61.12,16200.0,40.5034,40.6496,40.4968,40.6031,16200.0
2007-11-09 13:50:00,61.1,61.11,61.0,61.01,12200.0,40.5898,40.5965,40.5234,40.53,12200.0
2007-11-09 13:55:00,61.0,61.03,60.95,60.95,27600.0,40.5234,40.5433,40.4902,40.4902,27600.0
2007-11-09 14:00:00,60.96,61.14,60.89,61.14,32800.0,40.4968,40.6164,40.4503,40.6164,32800.0
2007-11-09 14:05:00,61.14,61.26,61.12,61.18,27800.0,40.6164,40.6961,40.6031,40.643,27800.0
2007-11-09 14:10:00,61.16,61.2,61.08,61.13,30800.0,40.6297,40.6562,40.5765,40.6097,30800.0
2007-11-09 14:15:00,61.13,61.15,61.05,61.12,33400.0,40.6097,40.623,40.5566,40.6031,33400.0
2007-11-09 14:20:00,61.1,61.19,60.96,61.12,78000.0,40.5898,40.6496,40.4968,40.6031,78000.0
2007-11-09 14:25:00,61.16,61.24,61.1,61.15,29800.0,40.6297,40.6828,40.5898,40.623,29800.0
2007-11-09 14:30:00,61.1,61.14,60.97,61.01,29400.0,40.5898,40.6164,40.5034,40.53,29400.0
2007-11-09 14:35:00,61.02,61.09,60.94,61.02,28400.0,40.5367,40.5832,40.4835,40.5367,28400.0
2007-11-09 14:40:00,61.02,61.35,61.01,61.17,27400.0,40.5367,40.7559,40.53,40.6363,27400.0
2007-11-09 14:45:00,61.21,61.22,61.06,61.13,31200.0,40.6629,40.6695,40.5632,40.6097,31200.0
2007-11-09 14:50:00,61.13,61.33,61.08,61.24,37600.0,40.6097,40.7426,40.5765,40.6828,37600.0
2007-11-09 14:55:00,61.25,61.29,61.1,61.13,30000.0,40.6895,40.716,40.5898,40.6097,30000.0
2007-11-09 15:00:00,61.13,61.26,61.06,61.1,35200.0,40.6097,40.6961,40.5632,40.5898,35200.0
2007-11-09 15:05:00,61.12,61.24,61.07,61.23,42600.0,40.6031,40.6828,40.5699,40.6762,42600.0
2007-11-09 15:10:00,61.22,61.34,61.2,61.29,36600.0,40.6695,40.7492,40.6562,40.716,36600.0
2007-11-09 15:15:00,61.31,61.35,61.09,61.26,58400.0,40.7293,40.7559,40.5832,40.6961,58400.0
2007-11-09 15:20:00,61.27,61.43,61.19,61.38,36000.0,40.7027,40.809,40.6496,40.7758,36000.0
2007-11-09 15:25:00,61.4,61.4,61.17,61.34,34400.0,40.7891,40.7891,40.6363,40.7492,34400.0
2007-11-09 15:30:00,61.34,61.36,61.11,61.12,54000.0,40.7492,40.7625,40.5965,40.6031,54000.0
2007-11-09 15:35:00,61.12,61.16,61.06,61.13,64200.0,40.6031,40.6297,40.5632,40.6097,64200.0
2007-11-09 15:40:00,61.13,61.13,60.75,60.81,63200.0,40.6097,40.6097,40.3573,40.3972,63200.0
2007-11-09 15:45:00,60.8,60.85,60.37,60.38,81600.0,40.3905,40.4237,40.1049,40.1115,81600.0
2007-11-09 15:50:00,60.38,60.51,60.34,60.46,172400.0,40.1115,40.1979,40.0849,40.1646,172400.0
2007-11-09 15:55:00,60.44,60.58,60.32,60.37,130400.0,40.1514,40.2444,40.0716,40.1049,130400.0
2007-11-12 09:30:00,60.0,60.71,60.0,60.61,1600.0,39.8591,40.3307,39.8591,40.2643,1600.0
2007-11-12 09:35:00,60.33,61.41,60.32,60.81,6400.0,40.0783,40.7957,40.0716,40.3972,6400.0
2007-11-12 09:40:00,60.92,62.23,60.41,60.56,96800.0,40.4702,41.3405,40.1314,40.2311,96800.0
2007-11-12 09:45:00,60.52,60.64,60.34,60.48,67600.0,40.2045,40.2842,40.0849,40.1779,67600.0
2007-11-12 09:50:00,60.44,60.54,60.42,60.53,44600.0,40.1514,40.2178,40.1381,40.2111,44600.0
2007-11-12 09:55:00,60.54,60.6,60.38,60.55,33200.0,40.2178,40.2576,40.1115,40.2244,33200.0
2007-11-12 10:00:00,60.55,60.56,60.33,60.38,34600.0,40.2244,40.2311,40.0783,40.1115,34600.0
2007-11-12 10:05:00,60.38,60.49,60.21,60.37,26200.0,40.1115,40.1846,39.9986,40.1049,26200.0
2007-11-12 10:10:00,60.36,60.36,60.03,60.07,42000.0,40.0982,40.0982,39.879,39.9056,42000.0
2007-11-12 10:15:00,60.02,60.23,59.85,60.19,40200.0,39.8723,40.0119,39.7594,39.9853,40200.0
2007-11-12 10:20:00,60.2,60.2,59.92,60.07,32600.0,39.9919,39.9919,39.8059,39.9056,32600.0
2007-11-12 10:25:00,60.07,60.12,59.77,59.96,39600.0,39.9056,39.9388,39.7063,39.8325,39600.0
2007-11-12 10:30:00,59.91,60.1,59.8,59.95,43800.0,39.7993,39.9255,39.7262,39.8258,43800.0
2007-11-12 10:35:00,59.9,60.05,59.79,60.05,22200.0,39.7926,39.8923,39.7196,39.8923,22200.0
2007-11-12 10:40:00,60.1,60.39,60.02,60.32,52800.0,39.9255,40.1181,39.8723,40.0716,52800.0
2007-11-12 10:45:00,60.35,60.46,60.2,60.23,44200.0,40.0916,40.1646,39.9919,40.0119,44200.0
2007-11-12 10:50:00,60.23,60.35,60.2,60.2,20200.0,40.0119,40.0916,39.9919,39.9919,20200.0
2007-11-12 10:55:00,60.2,60.27,59.93,60.02,31200.0,39.9919,40.0384,39.8126,39.8723,31200.0
2007-11-12 11:00:00,59.99,60.05,59.79,59.99,36800.0,39.8524,39.8923,39.7196,39.8524,36800.0
2007-11-12 11:05:00,60.03,60.16,59.9,60.09,16400.0,39.879,39.9653,39.7926,39.9188,16400.0
2007-11-12 11:10:00,60.06,60.26,60.06,60.24,9800.0,39.8989,40.0318,39.8989,40.0185,9800.0
2007-11-12 11:15:00,60.24,60.24,60.02,60.02,14600.0,40.0185,40.0185,39.8723,39.8723,14600.0
2007-11-12 11:20:00,60.02,60.07,59.86,59.86,17400.0,39.8723,39.9056,39.7661,39.7661,17400.0
2007-11-12 11:25:00,59.88,60.09,59.88,60.05,27600.0,39.7793,39.9188,39.7793,39.8923,27600.0
2007-11-12 11:30:00,60.06,60.1,59.91,59.97,12200.0,39.8989,39.9255,39.7993,39.8391,12200.0
2007-11-12 11:35:00,60.02,60.02,59.7,59.7,23800.0,39.8723,39.8723,39.6598,39.6598,23800.0
2007-11-12 11:40:00,59.73,59.75,59.5,59.52,31800.0,39.6797,39.693,39.5269,39.5402,31800.0
2007-11-12 11:45:00,59.51,59.66,59.44,59.51,22400.0,39.5335,39.6332,39.487,39.5335,22400.0
2007-11-12 11:50:00,59.46,59.52,59.31,59.31,13600.0,39.5003,39.5402,39.4007,39.4007,13600.0
2007-11-12 11:55:00,59.31,59.41,59.25,59.37,14000.0,39.4007,39.4671,39.3608,39.4405,14000.0
2007-11-12 12:00:00,59.35,59.5,59.34,59.49,21200.0,39.4273,39.5269,39.4206,39.5203,21200.0
2007-11-12 12:05:00,59.49,59.5,59.38,59.4,18400.0,39.5203,39.5269,39.4472,39.4605,18400.0
2007-11-12 12:10:00,59.44,59.53,59.39,59.52,8200.0,39.487,39.5468,39.4538,39.5402,8200.0
2007-11-12 12:15:00,59.52,59.63,59.5,59.6,9800.0,39.5402,39.6133,39.5269,39.5933,9800.0
2007-11-12 12:20:00,59.63,59.88,59.58,59.67,40800.0,39.6133,39.7793,39.58,39.6398,40800.0
2007-11-12 12:25:00,59.67,59.7,59.38,59.46,34000.0,39.6398,39.6598,39.4472,39.5003,34000.0
2007-11-12 12:30:00,59.45,59.63,59.35,59.35,46800.0,39.4937,39.6133,39.4273,39.4273,46800.0
2007-11-12 12:35:00,59.38,59.4,59.25,59.27,36600.0,39.4472,39.4605,39.3608,39.3741,36600.0
2007-11-12 12:40:00,59.29,59.34,59.24,59.24,21000.0,39.3874,39.4206,39.3542,39.3542,21000.0
2007-11-12 12:45:00,59.26,59.33,59.2,59.26,24600.0,39.3675,39.414,39.3276,39.3675,24600.0
2007-11-12 12:50:00,59.27,59.27,58.98,59.02,51000.0,39.3741,39.3741,39.1815,39.208,51000.0
2007-11-12 12:55:00,59.04,59.05,58.85,58.86,34000.0,39.2213,39.228,39.0951,39.1017,34000.0
2007-11-12 13:00:00,58.9,58.91,58.76,58.77,39000.0,39.1283,39.135,39.0353,39.0419,39000.0
2007-11-12 13:05:00,58.77,58.82,58.59,58.62,34800.0,39.0419,39.0752,38.9224,38.9423,34800.0
2007-11-12 13:10:00,58.61,58.72,58.53,58.72,46800.0,38.9357,39.0087,38.8825,39.0087,46800.0
2007-11-12 13:15:00,58.72,58.72,58.65,58.7,30200.0,39.0087,39.0087,38.9622,38.9954,30200.0
2007-11-12 13:20:00,58.71,58.84,58.7,58.84,21000.0,39.0021,39.0885,38.9954,39.0885,21000.0
2007-11-12 13:25:00,58.83,58.9,58.67,58.69,32800.0,39.0818,39.1283,38.9755,38.9888,32800.0
2007-11-12 13:30:00,58.74,58.74,58.56,58.59,40000.0,39.022,39.022,38.9024,38.9224,40000.0
2007-11-12 13:35:00,58.59,58.59,58.23,58.23,55800.0,38.9224,38.9224,38.6832,38.6832,55800.0
2007-11-12 13:40:00,58.19,58.2,57.9,58.0,81400.0,38.6566,38.6633,38.464,38.5304,81400.0
2007-11-12 13:45:00,58.0,58.04,57.85,58.01,43200.0,38.5304,38.557,38.4308,38.5371,43200.0
2007-11-12 13:50:00,57.99,58.01,57.63,57.65,67600.0,38.5238,38.5371,38.2846,38.2979,67600.0
2007-11-12 13:55:00,57.65,57.81,57.65,57.67,63800.0,38.2979,38.4042,38.2979,38.3112,63800.0
2007-11-12 14:00:00,57.69,57.76,57.43,57.71,91600.0,38.3245,38.371,38.1518,38.3378,91600.0
2007-11-12 14:05:00,57.72,57.82,57.62,57.67,72200.0,38.3444,38.4108,38.278,38.3112,72200.0
2007-11-12 14:10:00,57.66,57.82,57.63,57.66,55400.0,38.3046,38.4108,38.2846,38.3046,55400.0
2007-11-12 14:15:00,57.6,57.69,57.45,57.47,106400.0,38.2647,38.3245,38.165,38.1783,106400.0
2007-11-12 14:20:00,57.47,57.72,57.45,57.63,96200.0,38.1783,38.3444,38.165,38.2846,96200.0
2007-11-12 14:25:00,57.63,57.68,57.38,57.64,100000.0,38.2846,38.3178,38.1185,38.2913,100000.0
2007-11-12 14:30:00,57.65,57.89,57.62,57.89,110200.0,38.2979,38.4573,38.278,38.4573,110200.0
2007-11-12 14:35:00,57.86,58.0,57.77,57.98,100200.0,38.4374,38.5304,38.3776,38.5171,100200.0
2007-11-12 14:40:00,57.98,58.19,57.95,58.13,71200.0,38.5171,38.6566,38.4972,38.6168,71200.0
2007-11-12 14:45:00,58.13,58.16,58.01,58.01,65200.0,38.6168,38.6367,38.5371,38.5371,65200.0
2007-11-12 14:50:00,58.06,58.06,57.84,57.86,67800.0,38.5703,38.5703,38.4241,38.4374,67800.0
2007-11-12 14:55:00,57.89,57.89,57.64,57.67,59600.0,38.4573,38.4573,38.2913,38.3112,59600.0
2007-11-12 15:00:00,57.66,57.74,57.47,57.56,125200.0,38.3046,38.3577,38.1783,38.2381,125200.0
2007-11-12 15:05:00,57.55,57.6,57.35,57.55,88800.0,38.2315,38.2647,38.0986,38.2315,88800.0
2007-11-12 15:10:00,57.56,57.66,57.45,57.54,54000.0,38.2381,38.3046,38.165,38.2248,54000.0
2007-11-12 15:15:00,57.51,57.53,57.38,57.38,80600.0,38.2049,38.2182,38.1185,38.1185,80600.0
2007-11-12 15:20:00,57.43,57.49,57.13,57.3,67400.0,38.1518,38.1916,37.9525,38.0654,67400.0
2007-11-12 15:25:00,57.31,57.35,57.01,57.01,74800.0,38.072,38.0986,37.8727,37.8727,74800.0
2007-11-12 15:30:00,57.04,57.24,57.02,57.23,102800.0,37.8927,38.0255,37.8794,38.0189,102800.0
2007-11-12 15:35:00,57.22,57.37,57.12,57.37,109400.0,38.0123,38.1119,37.9458,38.1119,109400.0
2007-11-12 15:40:00,57.37,57.49,57.19,57.24,104400.0,38.1119,38.1916,37.9923,38.0255,104400.0
2007-11-12 15:45:00,57.25,57.25,56.66,56.76,129000.0,38.0322,38.0322,37.6402,37.7067,129000.0
2007-11-12 15:50:00,56.78,56.86,56.43,56.76,225400.0,37.72,37.7731,37.4874,37.7067,225400.0
2007-11-12 15:55:00,56.77,56.94,56.77,56.83,141000.0,37.7133,37.8262,37.7133,37.7532,141000.0
2007-11-13 09:30:00,57.78,58.73,57.17,58.61,189600.0,38.3843,39.0154,37.979,38.9357,189600.0
2007-11-13 09:35:00,58.58,58.74,58.05,58.38,99000.0,38.9157,39.022,38.5636,38.7829,99000.0
2007-11-13 09:40:00,58.39,58.67,58.25,58.58,41800.0,38.7895,38.9755,38.6965,38.9157,41800.0
2007-11-13 09:45:00,58.74,58.86,58.59,58.81,68000.0,39.022,39.1017,38.9224,39.0685,68000.0
2007-11-13 09:50:00,58.77,58.85,58.42,58.61,90600.0,39.0419,39.0951,38.8094,38.9357,90600.0
2007-11-13 09:55:00,58.61,58.61,58.31,58.38,71600.0,38.9357,38.9357,38.7364,38.7829,71600.0
2007-11-13 10:00:00,58.42,58.45,58.15,58.38,48200.0,38.8094,38.8294,38.6301,38.7829,48200.0
2007-11-13 10:05:00,58.42,58.55,58.31,58.47,78400.0,38.8094,38.8958,38.7364,38.8427,78400.0
2007-11-13 10:10:00,58.5,58.6,58.47,58.54,60200.0,38.8626,38.929,38.8427,38.8892,60200.0
2007-11-13 10:15:00,58.54,58.71,58.5,58.71,26800.0,38.8892,39.0021,38.8626,39.0021,26800.0
2007-11-13 10:20:00,58.71,59.21,58.7,59.12,59200.0,39.0021,39.3342,38.9954,39.2745,59200.0
2007-11-13 10:25:00,59.13,59.15,58.9,59.03,57600.0,39.2811,39.2944,39.1283,39.2147,57600.0
2007-11-13 10:30:00,59.05,59.06,58.69,58.69,19600.0,39.228,39.2346,38.9888,38.9888,19600.0
2007-11-13 10:35:00,58.65,58.68,58.47,58.65,50200.0,38.9622,38.9822,38.8427,38.9622,50200.0
2007-11-13 10:40:00,58.63,58.74,58.55,58.64,30000.0,38.9489,39.022,38.8958,38.9556,30000.0
2007-11-13 10:45:00,58.65,58.8,58.6,58.6,45000.0,38.9622,39.0619,38.929,38.929,45000.0
2007-11-13 10:50:00,58.6,58.6,58.48,58.51,31800.0,38.929,38.929,38.8493,38.8692,31800.0
2007-11-13 10:55:00,58.56,58.56,58.31,58.31,25200.0,38.9024,38.9024,38.7364,38.7364,25200.0
2007-11-13 11:00:00,58.39,58.52,58.39,58.49,32000.0,38.7895,38.8759,38.7895,38.8559,32000.0
2007-11-13 11:05:00,58.5,58.5,58.35,58.45,15800.0,38.8626,38.8626,38.7629,38.8294,15800.0
2007-11-13 11:10:00,58.4,58.44,58.3,58.3,14600.0,38.7962,38.8227,38.7297,38.7297,14600.0
2007-11-13 11:15:00,58.35,58.5,58.26,58.5,18800.0,38.7629,38.8626,38.7031,38.8626,18800.0
2007-11-13 11:20:00,58.45,58.56,58.41,58.5,36400.0,38.8294,38.9024,38.8028,38.8626,36400.0
2007-11-13 11:25:00,58.52,58.59,58.5,58.59,33600.0,38.8759,38.9224,38.8626,38.9224,33600.0
2007-11-13 11:30:00,58.62,58.62,58.43,58.51,16600.0,38.9423,38.9423,38.8161,38.8692,16600.0
2007-11-13 11:35:00,58.51,58.55,58.45,58.52,22600.0,38.8692,38.8958,38.8294,38.8759,22600.0
2007-11-13 11:40:00,58.52,58.55,58.49,58.55,15000.0,38.8759,38.8958,38.8559,38.8958,15000.0
2007-11-13 11:45:00,58.6,58.63,58.37,58.42,16000.0,38.929,38.9489,38.7762,38.8094,16000.0
2007-11-13 11:50:00,58.45,58.49,58.41,58.43,7400.0,38.8294,38.8559,38.8028,38.8161,7400.0
2007-11-13 11:55:00,58.41,58.43,58.2,58.24,50400.0,38.8028,38.8161,38.6633,38.6899,50400.0
2007-11-13 12:00:00,58.23,58.27,58.17,58.23,38600.0,38.6832,38.7098,38.6434,38.6832,38600.0
2007-11-13 12:05:00,58.22,58.25,57.88,57.88,48600.0,38.6766,38.6965,38.4507,38.4507,48600.0
2007-11-13 12:10:00,57.88,58.15,57.85,57.89,52000.0,38.4507,38.6301,38.4308,38.4573,52000.0
2007-11-13 12:15:00,57.91,58.04,57.88,58.04,12000.0,38.4706,38.557,38.4507,38.557,12000.0
2007-11-13 12:20:00,58.01,58.07,57.95,58.06,24200.0,38.5371,38.5769,38.4972,38.5703,24200.0
2007-11-13 12:25:00,58.07,58.18,57.92,58.01,23800.0,38.5769,38.65,38.4773,38.5371,23800.0
2007-11-13 12:30:00,58.03,58.2,58.0,58.15,25800.0,38.5504,38.6633,38.5304,38.6301,25800.0
2007-11-13 12:35:00,58.11,58.21,58.0,58.04,20600.0,38.6035,38.6699,38.5304,38.557,20600.0
2007-11-13 12:40:00,58.08,58.1,57.98,58.04,32200.0,38.5836,38.5969,38.5171,38.557,32200.0
2007-11-13 12:45:00,58.08,58.1,57.91,57.93,11200.0,38.5836,38.5969,38.4706,38.4839,11200.0
2007-11-13 12:50:00,57.94,58.0,57.83,58.0,26200.0,38.4906,38.5304,38.4175,38.5304,26200.0
2007-11-13 12:55:00,57.95,58.0,57.9,57.9,15800.0,38.4972,38.5304,38.464,38.464,15800.0
2007-11-13 13:00:00,57.94,58.03,57.94,58.01,12000.0,38.4906,38.5504,38.4906,38.5371,12000.0
2007-11-13 13:05:00,58.0,58.01,57.89,57.95,19400.0,38.5304,38.5371,38.4573,38.4972,19400.0
2007-11-13 13:10:00,57.95,58.02,57.95,58.02,11200.0,38.4972,38.5437,38.4972,38.5437,11200.0
2007-11-13 13:15:00,58.02,58.1,58.0,58.06,44000.0,38.5437,38.5969,38.5304,38.5703,44000.0
2007-11-13 13:20:00,58.07,58.31,58.04,58.31,23600.0,38.5769,38.7364,38.557,38.7364,23600.0
2007-11-13 13:25:00,58.31,58.47,58.31,58.4,63800.0,38.7364,38.8427,38.7364,38.7962,63800.0
2007-11-13 13:30:00,58.37,58.49,58.33,58.49,52000.0,38.7762,38.8559,38.7496,38.8559,52000.0
2007-11-13 13:35:00,58.49,58.7,58.44,58.58,54800.0,38.8559,38.9954,38.8227,38.9157,54800.0
2007-11-13 13:40:00,58.6,58.71,58.53,58.68,42400.0,38.929,39.0021,38.8825,38.9822,42400.0
2007-11-13 13:45:00,58.7,58.72,58.58,58.6,17800.0,38.9954,39.0087,38.9157,38.929,17800.0
2007-11-13 13:50:00,58.57,58.84,58.57,58.83,36600.0,38.9091,39.0885,38.9091,39.0818,36600.0
2007-11-13 13:55:00,58.72,58.98,58.72,58.75,54600.0,39.0087,39.1815,39.0087,39.0287,54600.0
2007-11-13 14:00:00,58.8,58.83,58.75,58.83,7400.0,39.0619,39.0818,39.0287,39.0818,7400.0
2007-11-13 14:05:00,58.83,58.88,58.74,58.74,25800.0,39.0818,39.115,39.022,39.022,25800.0
2007-11-13 14:10:00,58.78,58.97,58.74,58.88,17000.0,39.0486,39.1748,39.022,39.115,17000.0
2007-11-13 14:15:00,58.85,59.09,58.85,58.85,39200.0,39.0951,39.2545,39.0951,39.0951,39200.0
2007-11-13 14:20:00,58.85,58.96,58.54,58.74,56800.0,39.0951,39.1682,38.8892,39.022,56800.0
2007-11-13 14:25:00,58.75,58.87,58.73,58.81,12000.0,39.0287,39.1084,39.0154,39.0685,12000.0
2007-11-13 14:30:00,58.84,58.85,58.79,58.85,13200.0,39.0885,39.0951,39.0552,39.0951,13200.0
2007-11-13 14:35:00,58.85,58.9,58.82,58.84,24800.0,39.0951,39.1283,39.0752,39.0885,24800.0
2007-11-13 14:40:00,58.84,58.91,58.77,58.85,23400.0,39.0885,39.135,39.0419,39.0951,23400.0
2007-11-13 14:45:00,58.82,58.95,58.79,58.88,19000.0,39.0752,39.1615,39.0552,39.115,19000.0
2007-11-13 14:50:00,58.88,58.97,58.88,58.94,30600.0,39.115,39.1748,39.115,39.1549,30600.0
2007-11-13 14:55:00,58.96,58.97,58.85,58.87,36400.0,39.1682,39.1748,39.0951,39.1084,36400.0
2007-11-13 15:00:00,58.88,59.08,58.88,59.08,75200.0,39.115,39.2479,39.115,39.2479,75200.0
2007-11-13 15:05:00,59.07,59.12,58.94,58.98,46000.0,39.2412,39.2745,39.1549,39.1815,46000.0
2007-11-13 15:10:00,58.98,59.25,58.98,59.12,99800.0,39.1815,39.3608,39.1815,39.2745,99800.0
2007-11-13 15:15:00,59.12,59.16,59.06,59.09,35600.0,39.2745,39.301,39.2346,39.2545,35600.0
2007-11-13 15:20:00,59.09,59.17,59.07,59.13,35200.0,39.2545,39.3077,39.2412,39.2811,35200.0
2007-11-13 15:25:00,59.13,59.23,59.12,59.17,38000.0,39.2811,39.3475,39.2745,39.3077,38000.0
2007-11-13 15:30:00,59.2,59.41,59.18,59.4,53600.0,39.3276,39.4671,39.3143,39.4605,53600.0
2007-11-13 15:35:00,59.38,59.5,59.36,59.5,55400.0,39.4472,39.5269,39.4339,39.5269,55400.0
2007-11-13 15:40:00,59.5,59.66,59.46,59.62,68800.0,39.5269,39.6332,39.5003,39.6066,68800.0
2007-11-13 15:45:00,59.62,59.63,59.28,59.3,103000.0,39.6066,39.6133,39.3808,39.394,103000.0
2007-11-13 15:50:00,59.3,59.45,59.16,59.44,107200.0,39.394,39.4937,39.301,39.487,107200.0
2007-11-13 15:55:00,59.42,59.45,59.19,59.23,111000.0,39.4738,39.4937,39.321,39.3475,111000.0
2007-11-14 09:30:00,59.98,60.35,59.75,60.35,55800.0,39.9291,40.1754,39.776,40.1754,55800.0
2007-11-14 09:35:00,60.36,60.67,60.2,60.67,47000.0,40.182,40.3884,40.0755,40.3884,47000.0
2007-11-14 09:40:00,60.63,60.66,60.44,60.44,85200.0,40.3618,40.3818,40.2353,40.2353,85200.0
2007-11-14 09:45:00,60.45,60.49,60.22,60.24,57800.0,40.242,40.2686,40.0888,40.1022,57800.0
2007-11-14 09:50:00,60.24,60.29,60.02,60.1,47000.0,40.1022,40.1354,39.9557,40.009,47000.0
2007-11-14 09:55:00,60.07,60.24,59.82,60.16,41200.0,39.989,40.1022,39.8226,40.0489,41200.0
2007-11-14 10:00:00,60.13,60.34,60.13,60.13,39400.0,40.0289,40.1687,40.0289,40.0289,39400.0
2007-11-14 10:05:00,60.13,60.19,60.04,60.1,45400.0,40.0289,40.0689,39.969,40.009,45400.0
2007-11-14 10:10:00,60.12,60.41,60.09,60.41,78000.0,40.0223,40.2153,40.0023,40.2153,78000.0
2007-11-14 10:15:00,60.4,60.49,60.38,60.48,46200.0,40.2087,40.2686,40.1954,40.2619,46200.0
2007-11-14 10:20:00,60.48,60.63,60.48,60.58,57200.0,40.2619,40.3618,40.2619,40.3285,57200.0
2007-11-14 10:25:00,60.54,60.58,60.38,60.41,21600.0,40.3019,40.3285,40.1954,40.2153,21600.0
2007-11-14 10:30:00,60.36,60.37,60.12,60.3,36200.0,40.182,40.1887,40.0223,40.1421,36200.0
2007-11-14 10:35:00,60.27,60.29,60.08,60.21,80000.0,40.1221,40.1354,39.9956,40.0822,80000.0
2007-11-14 10:40:00,60.2,60.21,60.15,60.19,80400.0,40.0755,40.0822,40.0422,40.0689,80400.0
2007-11-14 10:45:00,60.19,60.31,60.19,60.28,26600.0,40.0689,40.1488,40.0689,40.1288,26600.0
2007-11-14 10:50:00,60.29,60.3,60.2,60.2,34400.0,40.1354,40.1421,40.0755,40.0755,34400.0
2007-11-14 10:55:00,60.23,60.27,60.12,60.21,31800.0,40.0955,40.1221,40.0223,40.0822,31800.0
2007-11-14 11:00:00,60.19,60.25,60.12,60.23,25200.0,40.0689,40.1088,40.0223,40.0955,25200.0
2007-11-14 11:05:00,60.21,60.24,60.18,60.18,35400.0,40.0822,40.1022,40.0622,40.0622,35400.0
2007-11-14 11:10:00,60.18,60.19,60.01,60.04,47600.0,40.0622,40.0689,39.949,39.969,47600.0
2007-11-14 11:15:00,60.04,60.23,60.04,60.23,37600.0,39.969,40.0955,39.969,40.0955,37600.0
2007-11-14 11:20:00,60.23,60.27,60.21,60.26,19400.0,40.0955,40.1221,40.0822,40.1155,19400.0
2007-11-14 11:25:00,60.24,60.26,60.19,60.23,30000.0,40.1022,40.1155,40.0689,40.0955,30000.0
2007-11-14 11:30:00,60.24,60.27,60.17,60.24,68600.0,40.1022,40.1221,40.0556,40.1022,68600.0
2007-11-14 11:35:00,60.24,60.25,60.1,60.18,36400.0,40.1022,40.1088,40.009,40.0622,36400.0
2007-11-14 11:40:00,60.18,60.26,60.07,60.24,28200.0,40.0622,40.1155,39.989,40.1022,28200.0
2007-11-14 11:45:00,60.25,60.31,60.18,60.29,39000.0,40.1088,40.1488,40.0622,40.1354,39000.0
2007-11-14 11:50:00,60.28,60.33,60.28,60.32,41000.0,40.1288,40.1621,40.1288,40.1554,41000.0
2007-11-14 11:55:00,60.31,60.33,60.24,60.32,24800.0,40.1488,40.1621,40.1022,40.1554,24800.0
2007-11-14 12:00:00,60.28,60.28,60.19,60.21,13400.0,40.1288,40.1288,40.0689,40.0822,13400.0
2007-11-14 12:05:00,60.21,60.29,60.2,60.27,36000.0,40.0822,40.1354,40.0755,40.1221,36000.0
2007-11-14 12:10:00,60.29,60.34,60.26,60.3,35000.0,40.1354,40.1687,40.1155,40.1421,35000.0
2007-11-14 12:15:00,60.3,60.31,60.18,60.2,34800.0,40.1421,40.1488,40.0622,40.0755,34800.0
2007-11-14 12:20:00,60.2,60.35,60.2,60.34,24000.0,40.0755,40.1754,40.0755,40.1687,24000.0
2007-11-14 12:25:00,60.34,60.35,60.22,60.25,34000.0,40.1687,40.1754,40.0888,40.1088,34000.0
2007-11-14 12:30:00,60.29,60.29,60.18,60.21,9000.0,40.1354,40.1354,40.0622,40.0822,9000.0
2007-11-14 12:35:00,60.22,60.34,60.2,60.34,26200.0,40.0888,40.1687,40.0755,40.1687,26200.0
2007-11-14 12:40:00,60.3,60.33,60.22,60.27,19800.0,40.1421,40.1621,40.0888,40.1221,19800.0
2007-11-14 12:45:00,60.28,60.28,60.22,60.28,25400.0,40.1288,40.1288,40.0888,40.1288,25400.0
2007-11-14 12:50:00,60.25,60.27,60.22,60.26,23000.0,40.1088,40.1221,40.0888,40.1155,23000.0
2007-11-14 12:55:00,60.25,60.34,60.25,60.29,19000.0,40.1088,40.1687,40.1088,40.1354,19000.0
2007-11-14 13:00:00,60.3,60.32,60.21,60.23,19000.0,40.1421,40.1554,40.0822,40.0955,19000.0
2007-11-14 13:05:00,60.24,60.31,60.24,60.25,68600.0,40.1022,40.1488,40.1022,40.1088,68600.0
2007-11-14 13:10:00,60.25,60.32,60.24,60.31,27400.0,40.1088,40.1554,40.1022,40.1488,27400.0
2007-11-14 13:15:00,60.3,60.31,60.25,60.27,9600.0,40.1421,40.1488,40.1088,40.1221,9600.0
2007-11-14 13:20:00,60.27,60.33,60.25,60.33,21600.0,40.1221,40.1621,40.1088,40.1621,21600.0
2007-11-14 13:25:00,60.33,60.34,60.22,60.26,26800.0,40.1621,40.1687,40.0888,40.1155,26800.0
2007-11-14 13:30:00,60.24,60.34,60.22,60.31,10800.0,40.1022,40.1687,40.0888,40.1488,10800.0
2007-11-14 13:35:00,60.32,60.33,60.22,60.24,17400.0,40.1554,40.1621,40.0888,40.1022,17400.0
2007-11-14 13:40:00,60.24,60.28,60.22,60.28,8200.0,40.1022,40.1288,40.0888,40.1288,8200.0
2007-11-14 13:45:00,60.27,60.28,60.21,60.27,15400.0,40.1221,40.1288,40.0822,40.1221,15400.0
2007-11-14 13:50:00,60.29,60.32,60.25,60.29,17600.0,40.1354,40.1554,40.1088,40.1354,17600.0
2007-11-14 13:55:00,60.3,60.32,60.13,60.13,28000.0,40.1421,40.1554,40.0289,40.0289,28000.0
2007-11-14 14:00:00,60.16,60.2,60.04,60.13,41800.0,40.0489,40.0755,39.969,40.0289,41800.0
2007-11-14 14:05:00,60.13,60.26,60.13,60.24,11600.0,40.0289,40.1155,40.0289,40.1022,11600.0
2007-11-14 14:10:00,60.24,60.37,60.14,60.3,45000.0,40.1022,40.1887,40.0356,40.1421,45000.0
2007-11-14 14:15:00,60.32,60.37,60.25,60.28,20800.0,40.1554,40.1887,40.1088,40.1288,20800.0
2007-11-14 14:20:00,60.29,60.37,60.23,60.29,15800.0,40.1354,40.1887,40.0955,40.1354,15800.0
2007-11-14 14:25:00,60.24,60.35,60.24,60.29,11800.0,40.1022,40.1754,40.1022,40.1354,11800.0
2007-11-14 14:30:00,60.29,60.29,60.24,60.27,8000.0,40.1354,40.1354,40.1022,40.1221,8000.0
2007-11-14 14:35:00,60.28,60.32,60.23,60.3,14600.0,40.1288,40.1554,40.0955,40.1421,14600.0
2007-11-14 14:40:00,60.3,60.3,60.21,60.21,14200.0,40.1421,40.1421,40.0822,40.0822,14200.0
2007-11-14 14:45:00,60.24,60.27,60.16,60.21,27400.0,40.1022,40.1221,40.0489,40.0822,27400.0
2007-11-14 14:50:00,60.24,60.3,60.21,60.3,43200.0,40.1022,40.1421,40.0822,40.1421,43200.0
2007-11-14 14:55:00,60.3,60.3,60.2,60.22,24200.0,40.1421,40.1421,40.0755,40.0888,24200.0
2007-11-14 15:00:00,60.22,60.3,60.13,60.26,48000.0,40.0888,40.1421,40.0289,40.1155,48000.0
2007-11-14 15:05:00,60.27,60.38,60.23,60.27,47800.0,40.1221,40.1954,40.0955,40.1221,47800.0
2007-11-14 15:10:00,60.27,60.3,60.2,60.26,40200.0,40.1221,40.1421,40.0755,40.1155,40200.0
2007-11-14 15:15:00,60.27,60.31,60.23,60.23,27400.0,40.1221,40.1488,40.0955,40.0955,27400.0
2007-11-14 15:20:00,60.23,60.34,60.2,60.3,48000.0,40.0955,40.1687,40.0755,40.1421,48000.0
2007-11-14 15:25:00,60.31,60.32,60.13,60.24,31000.0,40.1488,40.1554,40.0289,40.1022,31000.0
2007-11-14 15:30:00,60.21,60.29,60.13,60.17,72600.0,40.0822,40.1354,40.0289,40.0556,72600.0
2007-11-14 15:35:00,60.18,60.18,59.92,59.95,106400.0,40.0622,40.0622,39.8891,39.9091,106400.0
2007-11-14 15:40:00,59.99,60.09,59.91,59.98,126400.0,39.9357,40.0023,39.8825,39.9291,126400.0
2007-11-14 15:45:00,60.0,60.1,59.93,59.97,100800.0,39.9424,40.009,39.8958,39.9224,100800.0
2007-11-14 15:50:00,59.95,60.05,59.66,59.93,124400.0,39.9091,39.9757,39.7161,39.8958,124400.0
2007-11-14 15:55:00,59.93,60.0,59.64,59.97,132200.0,39.8958,39.9424,39.7027,39.9224,132200.0
2007-11-15 09:30:00,59.44,59.55,58.61,58.65,79000.0,39.5696,39.6428,39.0171,39.0437,79000.0
2007-11-15 09:35:00,58.68,59.23,58.5,58.6,50400.0,39.0637,39.4298,38.9438,39.0104,50400.0
2007-11-15 09:40:00,58.6,59.09,58.59,58.81,57000.0,39.0104,39.3366,39.0037,39.1502,57000.0
2007-11-15 09:45:00,58.81,58.97,58.7,58.73,26400.0,39.1502,39.2567,39.077,39.0969,26400.0
2007-11-15 09:50:00,58.81,59.1,58.72,59.0,21200.0,39.1502,39.3433,39.0903,39.2767,21200.0
2007-11-15 09:55:00,58.93,59.05,58.79,58.95,18600.0,39.2301,39.31,39.1369,39.2434,18600.0
2007-11-15 10:00:00,58.93,58.95,58.69,58.9,16200.0,39.2301,39.2434,39.0703,39.2101,16200.0
2007-11-15 10:05:00,58.88,59.16,58.76,59.04,29000.0,39.1968,39.3832,39.1169,39.3033,29000.0
2007-11-15 10:10:00,59.07,59.2,59.05,59.13,22600.0,39.3233,39.4098,39.31,39.3632,22600.0
2007-11-15 10:15:00,59.13,59.24,59.08,59.09,32600.0,39.3632,39.4365,39.3299,39.3366,32600.0
2007-11-15 10:20:00,59.09,59.2,58.99,59.04,23800.0,39.3366,39.4098,39.27,39.3033,23800.0
2007-11-15 10:25:00,59.04,59.15,59.02,59.05,19400.0,39.3033,39.3765,39.29,39.31,19400.0
2007-11-15 10:30:00,59.02,59.06,58.77,58.93,31600.0,39.29,39.3166,39.1236,39.2301,31600.0
2007-11-15 10:35:00,58.95,59.3,58.95,59.24,34000.0,39.2434,39.4764,39.2434,39.4365,34000.0
2007-11-15 10:40:00,59.2,59.24,58.99,59.02,19800.0,39.4098,39.4365,39.27,39.29,19800.0
2007-11-15 10:45:00,58.99,59.02,58.73,58.81,25600.0,39.27,39.29,39.0969,39.1502,25600.0
2007-11-15 10:50:00,58.79,58.88,58.69,58.73,17200.0,39.1369,39.1968,39.0703,39.0969,17200.0
2007-11-15 10:55:00,58.71,58.79,58.51,58.79,32200.0,39.0836,39.1369,38.9505,39.1369,32200.0
2007-11-15 11:00:00,58.79,58.8,58.66,58.66,33200.0,39.1369,39.1435,39.0503,39.0503,33200.0
2007-11-15 11:05:00,58.68,58.71,58.67,58.7,7400.0,39.0637,39.0836,39.057,39.077,7400.0
2007-11-15 11:10:00,58.7,58.71,58.5,58.63,37800.0,39.077,39.0836,38.9438,39.0304,37800.0
2007-11-15 11:15:00,58.68,58.69,58.49,58.54,41400.0,39.0637,39.0703,38.9372,38.9705,41400.0
2007-11-15 11:20:00,58.53,58.57,58.47,58.57,27600.0,38.9638,38.9904,38.9239,38.9904,27600.0
2007-11-15 11:25:00,58.54,58.54,58.21,58.35,27400.0,38.9705,38.9705,38.7508,38.844,27400.0
2007-11-15 11:30:00,58.38,58.38,58.2,58.23,25400.0,38.8639,38.8639,38.7441,38.7641,25400.0
2007-11-15 11:35:00,58.23,58.35,58.21,58.27,12400.0,38.7641,38.844,38.7508,38.7907,12400.0
2007-11-15 11:40:00,58.24,58.27,58.2,58.24,37000.0,38.7707,38.7907,38.7441,38.7707,37000.0
2007-11-15 11:45:00,58.24,58.38,58.24,58.26,19000.0,38.7707,38.8639,38.7707,38.7841,19000.0
2007-11-15 11:50:00,58.27,58.57,58.06,58.21,55600.0,38.7907,38.9904,38.6509,38.7508,55600.0
2007-11-15 11:55:00,58.16,58.56,58.16,58.4,37200.0,38.7175,38.9838,38.7175,38.8773,37200.0
2007-11-15 12:00:00,58.42,58.6,58.4,58.53,22600.0,38.8906,39.0104,38.8773,38.9638,22600.0
2007-11-15 12:05:00,58.52,58.52,58.35,58.43,25000.0,38.9571,38.9571,38.844,38.8972,25000.0
2007-11-15 12:10:00,58.47,58.47,58.35,58.35,17000.0,38.9239,38.9239,38.844,38.844,17000.0
2007-11-15 12:15:00,58.33,58.4,58.1,58.11,23600.0,38.8307,38.8773,38.6775,38.6842,23600.0
2007-11-15 12:20:00,58.1,58.19,58.0,58.06,27400.0,38.6775,38.7375,38.611,38.6509,27400.0
2007-11-15 12:25:00,58.05,58.1,57.88,57.88,22400.0,38.6443,38.6775,38.5311,38.5311,22400.0
2007-11-15 12:30:00,57.88,57.94,57.7,57.85,54000.0,38.5311,38.571,38.4113,38.5111,54000.0
2007-11-15 12:35:00,57.85,57.85,57.77,57.78,19800.0,38.5111,38.5111,38.4579,38.4645,19800.0
2007-11-15 12:40:00,57.77,57.83,57.56,57.68,34400.0,38.4579,38.4978,38.3181,38.398,34400.0
2007-11-15 12:45:00,57.68,57.89,57.58,57.83,37600.0,38.398,38.5377,38.3314,38.4978,37600.0
2007-11-15 12:50:00,57.85,58.05,57.75,57.8,70800.0,38.5111,38.6443,38.4446,38.4778,70800.0
2007-11-15 12:55:00,57.79,57.87,57.44,57.48,68400.0,38.4712,38.5244,38.2382,38.2648,68400.0
2007-11-15 13:00:00,57.46,57.59,57.46,57.56,24400.0,38.2515,38.338,38.2515,38.3181,24400.0
2007-11-15 13:05:00,57.59,57.74,57.35,57.56,48000.0,38.338,38.4379,38.1783,38.3181,48000.0
2007-11-15 13:10:00,57.58,57.69,57.52,57.64,30400.0,38.3314,38.4046,38.2914,38.3713,30400.0
2007-11-15 13:15:00,57.63,57.63,57.3,57.31,33000.0,38.3647,38.3647,38.145,38.1516,33000.0
2007-11-15 13:20:00,57.31,57.32,57.17,57.29,40800.0,38.1516,38.1583,38.0584,38.1383,40800.0
2007-11-15 13:25:00,57.28,57.5,57.26,57.44,33600.0,38.1317,38.2781,38.1184,38.2382,33600.0
2007-11-15 13:30:00,57.42,57.59,57.31,57.59,36600.0,38.2249,38.338,38.1516,38.338,36600.0
2007-11-15 13:35:00,57.59,57.59,57.46,57.52,98800.0,38.338,38.338,38.2515,38.2914,98800.0
2007-11-15 13:40:00,57.49,57.65,57.48,57.65,41600.0,38.2715,38.378,38.2648,38.378,41600.0
2007-11-15 13:45:00,57.65,57.67,57.5,57.52,25200.0,38.378,38.3913,38.2781,38.2914,25200.0
2007-11-15 13:50:00,57.51,57.56,57.43,57.53,28800.0,38.2848,38.3181,38.2315,38.2981,28800.0
2007-11-15 13:55:00,57.53,57.55,57.46,57.49,26000.0,38.2981,38.3114,38.2515,38.2715,26000.0
2007-11-15 14:00:00,57.49,57.5,57.33,57.37,29200.0,38.2715,38.2781,38.165,38.1916,29200.0
2007-11-15 14:05:00,57.37,57.55,57.33,57.51,34400.0,38.1916,38.3114,38.165,38.2848,34400.0
2007-11-15 14:10:00,57.52,57.58,57.15,57.21,42000.0,38.2914,38.3314,38.0451,38.0851,42000.0
2007-11-15 14:15:00,57.24,57.33,57.21,57.26,36800.0,38.105,38.165,38.0851,38.1184,36800.0
2007-11-15 14:20:00,57.26,57.52,57.24,57.35,33400.0,38.1184,38.2914,38.105,38.1783,33400.0
2007-11-15 14:25:00,57.35,57.4,57.31,57.35,31400.0,38.1783,38.2116,38.1516,38.1783,31400.0
2007-11-15 14:30:00,57.38,57.5,57.34,57.41,25400.0,38.1982,38.2781,38.1716,38.2182,25400.0
2007-11-15 14:35:00,57.38,57.41,57.3,57.32,76800.0,38.1982,38.2182,38.145,38.1583,76800.0
2007-11-15 14:40:00,57.33,57.34,56.86,56.96,82000.0,38.165,38.1716,37.8521,37.9186,82000.0
2007-11-15 14:45:00,56.96,57.09,56.94,56.97,43800.0,37.9186,38.0052,37.9053,37.9253,43800.0
2007-11-15 14:50:00,56.97,56.99,56.85,56.89,52400.0,37.9253,37.9386,37.8454,37.872,52400.0
2007-11-15 14:55:00,56.89,56.97,56.67,56.67,44000.0,37.872,37.9253,37.7256,37.7256,44000.0
2007-11-15 15:00:00,56.69,56.76,56.54,56.58,138400.0,37.7389,37.7855,37.639,37.6657,138400.0
2007-11-15 15:05:00,56.59,56.63,56.38,56.41,145800.0,37.6723,37.699,37.5325,37.5525,145800.0
2007-11-15 15:10:00,56.41,56.57,56.34,56.39,76400.0,37.5525,37.659,37.5059,37.5392,76400.0
2007-11-15 15:15:00,56.41,56.5,56.22,56.34,97600.0,37.5525,37.6124,37.426,37.5059,97600.0
2007-11-15 15:20:00,56.33,56.44,56.25,56.38,170400.0,37.4992,37.5725,37.446,37.5325,170400.0
2007-11-15 15:25:00,56.38,56.55,56.34,56.49,134200.0,37.5325,37.6457,37.5059,37.6058,134200.0
2007-11-15 15:30:00,56.51,56.51,56.13,56.21,171400.0,37.6191,37.6191,37.3661,37.4194,171400.0
2007-11-15 15:35:00,56.21,56.45,56.15,56.2,126000.0,37.4194,37.5791,37.3794,37.4127,126000.0
2007-11-15 15:40:00,56.2,56.41,56.15,56.4,124600.0,37.4127,37.5525,37.3794,37.5458,124600.0
2007-11-15 15:45:00,56.42,56.65,56.26,56.46,257000.0,37.5592,37.7123,37.4526,37.5858,257000.0
2007-11-15 15:50:00,56.48,56.49,56.17,56.22,250600.0,37.5991,37.6058,37.3927,37.426,250600.0
2007-11-15 15:55:00,56.22,56.49,56.19,56.35,344800.0,37.426,37.6058,37.406,37.5126,344800.0
2007-11-16 09:30:00,55.52,56.76,55.52,56.65,185000.0,36.96,37.7855,36.96,37.7123,185000.0
2007-11-16 09:35:00,56.57,56.62,56.13,56.13,231000.0,37.659,37.6923,37.3661,37.3661,231000.0
2007-11-16 09:40:00,56.13,56.56,56.11,56.17,70600.0,37.3661,37.6524,37.3528,37.3927,70600.0
2007-11-16 09:45:00,56.16,56.17,56.01,56.13,74800.0,37.3861,37.3927,37.2862,37.3661,74800.0
2007-11-16 09:50:00,56.09,56.13,55.9,55.9,97000.0,37.3395,37.3661,37.213,37.213,97000.0
2007-11-16 09:55:00,55.89,56.07,55.54,55.6,70200.0,37.2063,37.3262,36.9733,37.0133,70200.0
2007-11-16 10:00:00,55.6,55.7,55.3,55.32,78000.0,37.0133,37.0799,36.8136,36.8269,78000.0
2007-11-16 10:05:00,55.32,55.47,55.12,55.27,75000.0,36.8269,36.9267,36.6937,36.7936,75000.0
2007-11-16 10:10:00,55.32,55.35,54.88,54.92,88000.0,36.8269,36.8469,36.534,36.5606,88000.0
2007-11-16 10:15:00,54.89,55.2,54.6,55.05,79600.0,36.5406,36.747,36.3476,36.6471,79600.0
2007-11-16 10:20:00,55.03,55.18,54.9,54.93,52800.0,36.6338,36.7337,36.5473,36.5673,52800.0
2007-11-16 10:25:00,54.93,54.97,54.74,54.8,50800.0,36.5673,36.5939,36.4408,36.4807,50800.0
2007-11-16 10:30:00,54.79,55.0,54.79,54.96,27400.0,36.4741,36.6139,36.4741,36.5872,27400.0
2007-11-16 10:35:00,54.98,55.0,54.74,54.8,30800.0,36.6005,36.6139,36.4408,36.4807,30800.0
2007-11-16 10:40:00,54.83,55.09,54.83,55.05,49400.0,36.5007,36.6738,36.5007,36.6471,49400.0
2007-11-16 10:45:00,55.05,55.06,54.82,54.99,54200.0,36.6471,36.6538,36.494,36.6072,54200.0
2007-11-16 10:50:00,55.01,55.06,54.91,54.92,41400.0,36.6205,36.6538,36.5539,36.5606,41400.0
2007-11-16 10:55:00,54.93,54.95,54.84,54.92,63000.0,36.5673,36.5806,36.5073,36.5606,63000.0
2007-11-16 11:00:00,54.9,55.05,54.88,55.02,88000.0,36.5473,36.6471,36.534,36.6272,88000.0
2007-11-16 11:05:00,55.06,55.08,54.99,55.02,50200.0,36.6538,36.6671,36.6072,36.6272,50200.0
2007-11-16 11:10:00,55.02,55.12,54.99,55.12,56200.0,36.6272,36.6937,36.6072,36.6937,56200.0
2007-11-16 11:15:00,55.13,55.18,55.06,55.1,42600.0,36.7004,36.7337,36.6538,36.6804,42600.0
2007-11-16 11:20:00,55.1,55.46,55.09,55.37,83600.0,36.6804,36.9201,36.6738,36.8602,83600.0
2007-11-16 11:25:00,55.35,55.39,55.07,55.21,81200.0,36.8469,36.8735,36.6605,36.7537,81200.0
2007-11-16 11:30:00,55.2,55.3,55.19,55.28,42200.0,36.747,36.8136,36.7403,36.8003,42200.0
2007-11-16 11:35:00,55.29,55.39,55.24,55.29,39800.0,36.8069,36.8735,36.7736,36.8069,39800.0
2007-11-16 11:40:00,55.33,55.45,55.2,55.2,39200.0,36.8335,36.9134,36.747,36.747,39200.0
2007-11-16 11:45:00,55.21,55.39,55.06,55.37,67600.0,36.7537,36.8735,36.6538,36.8602,67600.0
2007-11-16 11:50:00,55.4,55.45,55.24,55.38,55600.0,36.8801,36.9134,36.7736,36.8668,55600.0
2007-11-16 11:55:00,55.34,55.46,55.05,55.15,81800.0,36.8402,36.9201,36.6471,36.7137,81800.0
2007-11-16 12:00:00,55.18,55.46,55.18,55.45,31800.0,36.7337,36.9201,36.7337,36.9134,31800.0
2007-11-16 12:05:00,55.43,55.5,55.3,55.5,76000.0,36.9001,36.9467,36.8136,36.9467,76000.0
2007-11-16 12:10:00,55.5,55.7,55.5,55.66,40800.0,36.9467,37.0799,36.9467,37.0532,40800.0
2007-11-16 12:15:00,55.65,55.87,55.65,55.87,36600.0,37.0466,37.193,37.0466,37.193,36600.0
2007-11-16 12:20:00,55.84,55.99,55.83,55.96,30200.0,37.1731,37.2729,37.1664,37.2529,30200.0
2007-11-16 12:25:00,55.93,56.08,55.85,55.85,29000.0,37.233,37.3328,37.1797,37.1797,29000.0
2007-11-16 12:30:00,55.88,55.91,55.6,55.88,39600.0,37.1997,37.2197,37.0133,37.1997,39600.0
2007-11-16 12:35:00,55.91,56.07,55.91,55.99,21400.0,37.2197,37.3262,37.2197,37.2729,21400.0
2007-11-16 12:40:00,55.99,56.03,55.93,55.96,33000.0,37.2729,37.2995,37.233,37.2529,33000.0
2007-11-16 12:45:00,55.96,55.99,55.88,55.98,20800.0,37.2529,37.2729,37.1997,37.2663,20800.0
2007-11-16 12:50:00,55.98,56.12,55.98,56.1,18400.0,37.2663,37.3594,37.2663,37.3461,18400.0
2007-11-16 12:55:00,56.06,56.07,55.96,56.06,30200.0,37.3195,37.3262,37.2529,37.3195,30200.0
2007-11-16 13:00:00,56.06,56.13,56.03,56.11,25600.0,37.3195,37.3661,37.2995,37.3528,25600.0
2007-11-16 13:05:00,56.11,56.29,56.11,56.27,19600.0,37.3528,37.4726,37.3528,37.4593,19600.0
2007-11-16 13:10:00,56.23,56.23,56.0,56.0,14600.0,37.4327,37.4327,37.2796,37.2796,14600.0
2007-11-16 13:15:00,56.02,56.17,55.94,56.13,26400.0,37.2929,37.3927,37.2396,37.3661,26400.0
2007-11-16 13:20:00,56.13,56.19,56.1,56.13,18000.0,37.3661,37.406,37.3461,37.3661,18000.0
2007-11-16 13:25:00,56.11,56.13,55.9,55.98,26200.0,37.3528,37.3661,37.213,37.2663,26200.0
2007-11-16 13:30:00,55.95,56.18,55.93,56.08,12600.0,37.2463,37.3994,37.233,37.3328,12600.0
2007-11-16 13:35:00,56.1,56.2,56.07,56.18,16000.0,37.3461,37.4127,37.3262,37.3994,16000.0
2007-11-16 13:40:00,56.17,56.43,56.17,56.36,24800.0,37.3927,37.5658,37.3927,37.5192,24800.0
2007-11-16 13:45:00,56.41,56.48,56.34,56.35,27800.0,37.5525,37.5991,37.5059,37.5126,27800.0
2007-11-16 13:50:00,56.34,56.42,56.19,56.19,32800.0,37.5059,37.5592,37.406,37.406,32800.0
2007-11-16 13:55:00,56.2,56.21,56.05,56.2,32000.0,37.4127,37.4194,37.3128,37.4127,32000.0
2007-11-16 14:00:00,56.2,56.23,56.03,56.07,32200.0,37.4127,37.4327,37.2995,37.3262,32200.0
2007-11-16 14:05:00,56.09,56.1,55.9,56.0,36600.0,37.3395,37.3461,37.213,37.2796,36600.0
2007-11-16 14:10:00,55.98,56.06,55.81,55.81,32800.0,37.2663,37.3195,37.1531,37.1531,32800.0
2007-11-16 14:15:00,55.83,55.85,55.69,55.72,52600.0,37.1664,37.1797,37.0732,37.0932,52600.0
2007-11-16 14:20:00,55.71,55.84,55.69,55.77,34000.0,37.0865,37.1731,37.0732,37.1265,34000.0
2007-11-16 14:25:00,55.79,56.04,55.74,55.95,31600.0,37.1398,37.3062,37.1065,37.2463,31600.0
2007-11-16 14:30:00,55.91,55.97,55.81,55.81,55000.0,37.2197,37.2596,37.1531,37.1531,55000.0
2007-11-16 14:35:00,55.81,55.82,55.53,55.68,49800.0,37.1531,37.1597,36.9667,37.0665,49800.0
2007-11-16 14:40:00,55.69,55.8,55.6,55.72,31200.0,37.0732,37.1464,37.0133,37.0932,31200.0
2007-11-16 14:45:00,55.72,55.74,55.59,55.72,17600.0,37.0932,37.1065,37.0066,37.0932,17600.0
2007-11-16 14:50:00,55.7,55.77,55.65,55.76,21200.0,37.0799,37.1265,37.0466,37.1198,21200.0
2007-11-16 14:55:00,55.77,56.02,55.76,55.98,43600.0,37.1265,37.2929,37.1198,37.2663,43600.0
2007-11-16 15:00:00,55.98,56.23,55.92,55.99,100600.0,37.2663,37.4327,37.2263,37.2729,100600.0
2007-11-16 15:05:00,56.02,56.21,55.95,56.1,51600.0,37.2929,37.4194,37.2463,37.3461,51600.0
2007-11-16 15:10:00,56.08,56.31,56.06,56.17,33800.0,37.3328,37.4859,37.3195,37.3927,33800.0
2007-11-16 15:15:00,56.19,56.25,56.02,56.12,20000.0,37.406,37.446,37.2929,37.3594,20000.0
2007-11-16 15:20:00,56.12,56.17,56.0,56.12,25000.0,37.3594,37.3927,37.2796,37.3594,25000.0
2007-11-16 15:25:00,56.06,56.12,56.02,56.02,21200.0,37.3195,37.3594,37.2929,37.2929,21200.0
2007-11-16 15:30:00,56.02,56.07,55.77,55.8,45400.0,37.2929,37.3262,37.1265,37.1464,45400.0
2007-11-16 15:35:00,55.81,55.92,55.76,55.77,51600.0,37.1531,37.2263,37.1198,37.1265,51600.0
2007-11-16 15:40:00,55.8,56.09,55.8,55.99,63800.0,37.1464,37.3395,37.1464,37.2729,63800.0
2007-11-16 15:45:00,55.98,56.12,55.9,56.02,77000.0,37.2663,37.3594,37.213,37.2929,77000.0
2007-11-16 15:50:00,56.0,56.23,55.96,56.14,85600.0,37.2796,37.4327,37.2529,37.3728,85600.0
2007-11-16 15:55:00,56.13,56.31,56.07,56.24,103600.0,37.3661,37.4859,37.3262,37.4393,103600.0
2007-11-19 09:30:00,55.85,56.5,55.21,55.21,2000.0,37.1797,37.6124,36.7537,36.7537,2000.0
2007-11-19 09:35:00,55.3,55.46,54.77,54.82,94800.0,36.8136,36.9201,36.4607,36.494,94800.0
2007-11-19 09:40:00,54.83,55.04,54.75,54.95,93800.0,36.5007,36.6405,36.4474,36.5806,93800.0
2007-11-19 09:45:00,54.89,55.21,54.85,54.95,134400.0,36.5406,36.7537,36.514,36.5806,134400.0
2007-11-19 09:50:00,54.95,55.08,54.93,55.01,50400.0,36.5806,36.6671,36.5673,36.6205,50400.0
2007-11-19 09:55:00,55.0,55.0,54.65,54.74,65600.0,36.6139,36.6139,36.3809,36.4408,65600.0
2007-11-19 10:00:00,54.74,54.88,54.63,54.76,39800.0,36.4408,36.534,36.3675,36.4541,39800.0
2007-11-19 10:05:00,54.86,54.88,54.43,54.45,66200.0,36.5207,36.534,36.2344,36.2477,66200.0
2007-11-19 10:10:00,54.45,54.47,53.97,54.02,104200.0,36.2477,36.261,35.9282,35.9615,104200.0
2007-11-19 10:15:00,54.02,54.06,53.86,53.96,55200.0,35.9615,35.9881,35.855,35.9215,55200.0
2007-11-19 10:20:00,53.98,54.06,53.83,53.93,58200.0,35.9348,35.9881,35.835,35.9016,58200.0
2007-11-19 10:25:00,53.92,54.05,53.8,53.8,50800.0,35.8949,35.9814,35.815,35.815,50800.0
2007-11-19 10:30:00,53.8,53.81,53.31,53.31,90600.0,35.815,35.8217,35.4888,35.4888,90600.0
2007-11-19 10:35:00,53.34,53.35,53.01,53.09,88200.0,35.5088,35.5154,35.2891,35.3424,88200.0
2007-11-19 10:40:00,53.08,53.14,52.77,53.1,118600.0,35.3357,35.3756,35.1293,35.349,118600.0
2007-11-19 10:45:00,53.07,53.5,53.07,53.38,50000.0,35.329,35.6153,35.329,35.5354,50000.0
2007-11-19 10:50:00,53.36,53.5,53.24,53.3,32400.0,35.5221,35.6153,35.4422,35.4822,32400.0
2007-11-19 10:55:00,53.27,53.34,52.85,52.99,64200.0,35.4622,35.5088,35.1826,35.2758,64200.0
2007-11-19 11:00:00,53.0,53.04,52.9,52.97,61400.0,35.2824,35.3091,35.2159,35.2625,61400.0
2007-11-19 11:05:00,52.96,53.0,52.63,52.67,103600.0,35.2558,35.2824,35.0361,35.0628,103600.0
2007-11-19 11:10:00,52.66,52.7,51.84,52.35,180800.0,35.0561,35.0827,34.5102,34.8497,180800.0
2007-11-19 11:15:00,52.43,52.94,52.43,52.94,47400.0,34.903,35.2425,34.903,35.2425,47400.0
2007-11-19 11:20:00,52.85,52.99,52.3,52.35,87400.0,35.1826,35.2758,34.8165,34.8497,87400.0
2007-11-19 11:25:00,52.35,52.41,51.98,52.13,93400.0,34.8497,34.8897,34.6034,34.7033,93400.0
2007-11-19 11:30:00,52.15,52.66,52.01,52.33,66800.0,34.7166,35.0561,34.6234,34.8364,66800.0
2007-11-19 11:35:00,52.44,52.51,52.25,52.48,42000.0,34.9096,34.9562,34.7832,34.9363,42000.0
2007-11-19 11:40:00,52.5,52.63,52.37,52.62,101400.0,34.9496,35.0361,34.863,35.0295,101400.0
2007-11-19 11:45:00,52.61,52.95,52.58,52.8,43400.0,35.0228,35.2492,35.0028,35.1493,43400.0
2007-11-19 11:50:00,52.8,53.05,52.8,52.97,142000.0,35.1493,35.3157,35.1493,35.2625,142000.0
2007-11-19 11:55:00,52.97,53.06,52.81,53.02,72200.0,35.2625,35.3224,35.156,35.2958,72200.0
2007-11-19 12:00:00,53.02,53.08,52.96,53.01,88600.0,35.2958,35.3357,35.2558,35.2891,88600.0
2007-11-19 12:05:00,53.01,53.37,53.01,53.27,36000.0,35.2891,35.5288,35.2891,35.4622,36000.0
2007-11-19 12:10:00,53.31,53.49,53.24,53.24,41200.0,35.4888,35.6086,35.4422,35.4422,41200.0
2007-11-19 12:15:00,53.24,53.45,53.24,53.38,29200.0,35.4422,35.582,35.4422,35.5354,29200.0
2007-11-19 12:20:00,53.42,53.49,53.36,53.49,29000.0,35.562,35.6086,35.5221,35.6086,29000.0
2007-11-19 12:25:00,53.49,53.56,53.47,53.54,38600.0,35.6086,35.6552,35.5953,35.6419,38600.0
2007-11-19 12:30:00,53.54,53.54,53.23,53.38,48600.0,35.6419,35.6419,35.4356,35.5354,48600.0
2007-11-19 12:35:00,53.42,53.49,53.37,53.46,22800.0,35.562,35.6086,35.5288,35.5887,22800.0
2007-11-19 12:40:00,53.47,53.49,53.45,53.45,17600.0,35.5953,35.6086,35.582,35.582,17600.0
2007-11-19 12:45:00,53.45,53.45,53.3,53.38,14800.0,35.582,35.582,35.4822,35.5354,14800.0
2007-11-19 12:50:00,53.38,53.38,53.24,53.24,27200.0,35.5354,35.5354,35.4422,35.4422,27200.0
2007-11-19 12:55:00,53.3,53.34,53.21,53.29,21400.0,35.4822,35.5088,35.4222,35.4755,21400.0
2007-11-19 13:00:00,53.32,53.44,53.24,53.24,17000.0,35.4955,35.5754,35.4422,35.4422,17000.0
2007-11-19 13:05:00,53.19,53.27,53.19,53.23,13200.0,35.4089,35.4622,35.4089,35.4356,13200.0
2007-11-19 13:10:00,53.25,53.25,53.06,53.08,21200.0,35.4489,35.4489,35.3224,35.3357,21200.0
2007-11-19 13:15:00,53.08,53.19,53.08,53.1,26000.0,35.3357,35.4089,35.3357,35.349,26000.0
2007-11-19 13:20:00,53.12,53.13,52.99,53.13,107000.0,35.3623,35.369,35.2758,35.369,107000.0
2007-11-19 13:25:00,53.11,53.29,53.02,53.29,56200.0,35.3557,35.4755,35.2958,35.4755,56200.0
2007-11-19 13:30:00,53.24,53.29,53.01,53.08,49000.0,35.4422,35.4755,35.2891,35.3357,49000.0
2007-11-19 13:35:00,53.06,53.06,52.91,53.0,71000.0,35.3224,35.3224,35.2225,35.2824,71000.0
2007-11-19 13:40:00,52.99,53.0,52.81,52.83,94600.0,35.2758,35.2824,35.156,35.1693,94600.0
2007-11-19 13:45:00,52.85,52.96,52.75,52.83,44800.0,35.1826,35.2558,35.116,35.1693,44800.0
2007-11-19 13:50:00,52.77,52.94,52.77,52.88,26000.0,35.1293,35.2425,35.1293,35.2026,26000.0
2007-11-19 13:55:00,52.9,52.99,52.85,52.94,56400.0,35.2159,35.2758,35.1826,35.2425,56400.0
2007-11-19 14:00:00,52.91,53.12,52.88,53.02,41800.0,35.2225,35.3623,35.2026,35.2958,41800.0
2007-11-19 14:05:00,53.02,53.1,52.84,53.09,60400.0,35.2958,35.349,35.1759,35.3424,60400.0
2007-11-19 14:10:00,53.1,53.51,53.08,53.19,61200.0,35.349,35.622,35.3357,35.4089,61200.0
2007-11-19 14:15:00,53.21,53.24,53.02,53.19,39600.0,35.4222,35.4422,35.2958,35.4089,39600.0
2007-11-19 14:20:00,53.2,53.37,53.11,53.27,39800.0,35.4156,35.5288,35.3557,35.4622,39800.0
2007-11-19 14:25:00,53.23,53.36,53.12,53.24,33800.0,35.4356,35.5221,35.3623,35.4422,33800.0
2007-11-19 14:30:00,53.26,53.38,53.05,53.12,34400.0,35.4555,35.5354,35.3157,35.3623,34400.0
2007-11-19 14:35:00,53.12,53.43,53.12,53.38,31000.0,35.3623,35.5687,35.3623,35.5354,31000.0
2007-11-19 14:40:00,53.37,53.59,53.34,53.41,61800.0,35.5288,35.6752,35.5088,35.5554,61800.0
2007-11-19 14:45:00,53.41,53.45,53.3,53.43,30800.0,35.5554,35.582,35.4822,35.5687,30800.0
2007-11-19 14:50:00,53.43,53.47,53.25,53.25,28800.0,35.5687,35.5953,35.4489,35.4489,28800.0
2007-11-19 14:55:00,53.28,53.45,53.25,53.29,22800.0,35.4688,35.582,35.4489,35.4755,22800.0
2007-11-19 15:00:00,53.3,53.36,53.05,53.15,82200.0,35.4822,35.5221,35.3157,35.3823,82200.0
2007-11-19 15:05:00,53.15,53.32,53.14,53.18,34400.0,35.3823,35.4955,35.3756,35.4023,34400.0
2007-11-19 15:10:00,53.17,53.26,53.02,53.18,62800.0,35.3956,35.4555,35.2958,35.4023,62800.0
2007-11-19 15:15:00,53.18,53.34,53.11,53.15,54800.0,35.4023,35.5088,35.3557,35.3823,54800.0
2007-11-19 15:20:00,53.13,53.46,53.0,53.38,86200.0,35.369,35.5887,35.2824,35.5354,86200.0
2007-11-19 15:25:00,53.37,53.5,53.29,53.35,68200.0,35.5288,35.6153,35.4755,35.5154,68200.0
2007-11-19 15:30:00,53.34,53.42,53.07,53.13,79000.0,35.5088,35.562,35.329,35.369,79000.0
2007-11-19 15:35:00,53.09,53.16,53.0,53.02,61600.0,35.3424,35.389,35.2824,35.2958,61600.0
2007-11-19 15:40:00,53.04,53.04,52.76,52.98,95600.0,35.3091,35.3091,35.1227,35.2691,95600.0
2007-11-19 15:45:00,52.98,53.08,52.86,52.95,70800.0,35.2691,35.3357,35.1892,35.2492,70800.0
2007-11-19 15:50:00,52.94,53.05,52.88,52.98,79200.0,35.2425,35.3157,35.2026,35.2691,79200.0
2007-11-19 15:55:00,52.96,53.09,52.92,52.98,73400.0,35.2558,35.3424,35.2292,35.2691,73400.0
2007-11-20 09:30:00,53.09,53.8,53.02,53.47,99200.0,35.3424,35.815,35.2958,35.5953,99200.0
2007-11-20 09:35:00,53.39,53.72,53.05,53.5,101400.0,35.5421,35.7618,35.3157,35.6153,101400.0
2007-11-20 09:40:00,53.6,53.74,53.38,53.59,57000.0,35.6819,35.7751,35.5354,35.6752,57000.0
2007-11-20 09:45:00,53.6,53.92,53.54,53.92,66600.0,35.6819,35.8949,35.6419,35.8949,66600.0
2007-11-20 09:50:00,53.95,54.67,53.95,54.58,81200.0,35.9149,36.3942,35.9149,36.3343,81200.0
2007-11-20 09:55:00,54.58,54.81,54.42,54.5,67800.0,36.3343,36.4874,36.2277,36.281,67800.0
2007-11-20 10:00:00,54.49,54.59,54.49,54.51,58800.0,36.2743,36.3409,36.2743,36.2877,58800.0
2007-11-20 10:05:00,54.51,54.76,54.4,54.76,39800.0,36.2877,36.4541,36.2144,36.4541,39800.0
2007-11-20 10:10:00,54.76,54.86,54.36,54.41,66000.0,36.4541,36.5207,36.1878,36.2211,66000.0
2007-11-20 10:15:00,54.41,54.66,54.15,54.59,94800.0,36.2211,36.3875,36.048,36.3409,94800.0
2007-11-20 10:20:00,54.6,54.95,54.6,54.69,54200.0,36.3476,36.5806,36.3476,36.4075,54200.0
2007-11-20 10:25:00,54.63,54.71,54.55,54.67,43600.0,36.3675,36.4208,36.3143,36.3942,43600.0
2007-11-20 10:30:00,54.63,54.9,54.52,54.88,31600.0,36.3675,36.5473,36.2943,36.534,31600.0
2007-11-20 10:35:00,54.89,54.95,54.76,54.84,44600.0,36.5406,36.5806,36.4541,36.5073,44600.0
2007-11-20 10:40:00,54.84,55.12,54.83,55.05,42800.0,36.5073,36.6937,36.5007,36.6471,42800.0
2007-11-20 10:45:00,55.09,55.37,55.08,55.29,34400.0,36.6738,36.8602,36.6671,36.8069,34400.0
2007-11-20 10:50:00,55.31,55.4,55.13,55.19,43200.0,36.8202,36.8801,36.7004,36.7403,43200.0
2007-11-20 10:55:00,55.17,55.17,54.85,54.96,33000.0,36.727,36.727,36.514,36.5872,33000.0
2007-11-20 11:00:00,54.96,55.1,54.88,55.09,26600.0,36.5872,36.6804,36.534,36.6738,26600.0
2007-11-20 11:05:00,55.09,55.1,54.78,54.99,34800.0,36.6738,36.6804,36.4674,36.6072,34800.0
2007-11-20 11:10:00,55.05,55.13,54.83,54.91,35800.0,36.6471,36.7004,36.5007,36.5539,35800.0
2007-11-20 11:15:00,54.91,55.07,54.74,55.04,22000.0,36.5539,36.6605,36.4408,36.6405,22000.0
2007-11-20 11:20:00,55.05,55.12,54.77,54.78,22800.0,36.6471,36.6937,36.4607,36.4674,22800.0
2007-11-20 11:25:00,54.8,54.97,54.8,54.96,13600.0,36.4807,36.5939,36.4807,36.5872,13600.0
2007-11-20 11:30:00,54.98,54.98,54.81,54.81,21000.0,36.6005,36.6005,36.4874,36.4874,21000.0
2007-11-20 11:35:00,54.81,54.94,54.69,54.71,18600.0,36.4874,36.5739,36.4075,36.4208,18600.0
2007-11-20 11:40:00,54.73,54.84,54.69,54.69,17200.0,36.4341,36.5073,36.4075,36.4075,17200.0
2007-11-20 11:45:00,54.66,54.76,54.63,54.65,26400.0,36.3875,36.4541,36.3675,36.3809,26400.0
2007-11-20 11:50:00,54.67,54.93,54.65,54.77,31200.0,36.3942,36.5673,36.3809,36.4607,31200.0
2007-11-20 11:55:00,54.77,54.78,54.6,54.64,16000.0,36.4607,36.4674,36.3476,36.3742,16000.0
2007-11-20 12:00:00,54.63,54.7,54.55,54.55,18800.0,36.3675,36.4141,36.3143,36.3143,18800.0
2007-11-20 12:05:00,54.48,54.49,54.41,54.44,56000.0,36.2677,36.2743,36.2211,36.2411,56000.0
2007-11-20 12:10:00,54.44,54.44,54.13,54.2,81400.0,36.2411,36.2411,36.0347,36.0813,81400.0
2007-11-20 12:15:00,54.2,54.41,54.18,54.41,11600.0,36.0813,36.2211,36.068,36.2211,11600.0
2007-11-20 12:20:00,54.4,54.58,54.38,54.56,10400.0,36.2144,36.3343,36.2011,36.3209,10400.0
2007-11-20 12:25:00,54.54,54.54,54.41,54.41,14800.0,36.3076,36.3076,36.2211,36.2211,14800.0
2007-11-20 12:30:00,54.38,54.41,53.88,53.9,44600.0,36.2011,36.2211,35.8683,35.8816,44600.0
2007-11-20 12:35:00,53.88,53.98,53.88,53.93,35000.0,35.8683,35.9348,35.8683,35.9016,35000.0
2007-11-20 12:40:00,53.93,53.94,53.84,53.88,26200.0,35.9016,35.9082,35.8416,35.8683,26200.0
2007-11-20 12:45:00,53.85,53.92,53.79,53.89,12200.0,35.8483,35.8949,35.8084,35.8749,12200.0
2007-11-20 12:50:00,53.9,54.17,53.9,54.07,28000.0,35.8816,36.0613,35.8816,35.9948,28000.0
2007-11-20 12:55:00,54.08,54.08,53.84,53.96,16600.0,36.0014,36.0014,35.8416,35.9215,16600.0
2007-11-20 13:00:00,53.93,53.95,53.41,53.44,46800.0,35.9016,35.9149,35.5554,35.5754,46800.0
2007-11-20 13:05:00,53.46,53.5,53.09,53.3,87200.0,35.5887,35.6153,35.3424,35.4822,87200.0
2007-11-20 13:10:00,53.26,53.26,52.77,52.87,61800.0,35.4555,35.4555,35.1293,35.1959,61800.0
2007-11-20 13:15:00,52.87,53.1,52.87,53.1,29800.0,35.1959,35.349,35.1959,35.349,29800.0
2007-11-20 13:20:00,53.08,53.38,53.08,53.38,23000.0,35.3357,35.5354,35.3357,35.5354,23000.0
2007-11-20 13:25:00,53.37,53.37,52.7,52.7,70800.0,35.5288,35.5288,35.0827,35.0827,70800.0
2007-11-20 13:30:00,52.79,52.97,52.7,52.72,84000.0,35.1426,35.2625,35.0827,35.096,84000.0
2007-11-20 13:35:00,52.74,53.1,52.7,52.99,78400.0,35.1094,35.349,35.0827,35.2758,78400.0
2007-11-20 13:40:00,52.99,53.38,52.99,53.38,53000.0,35.2758,35.5354,35.2758,35.5354,53000.0
2007-11-20 13:45:00,53.35,53.47,53.32,53.47,30000.0,35.5154,35.5953,35.4955,35.5953,30000.0
2007-11-20 13:50:00,53.47,53.65,53.47,53.63,17200.0,35.5953,35.7152,35.5953,35.7018,17200.0
2007-11-20 13:55:00,53.59,53.72,53.56,53.56,19800.0,35.6752,35.7618,35.6552,35.6552,19800.0
2007-11-20 14:00:00,53.51,54.0,53.43,53.93,42000.0,35.622,35.9482,35.5687,35.9016,42000.0
2007-11-20 14:05:00,53.93,53.95,53.23,53.34,79800.0,35.9016,35.9149,35.4356,35.5088,79800.0
2007-11-20 14:10:00,53.4,53.47,53.13,53.21,37400.0,35.5487,35.5953,35.369,35.4222,37400.0
2007-11-20 14:15:00,53.24,53.77,53.21,53.68,39400.0,35.4422,35.795,35.4222,35.7351,39400.0
2007-11-20 14:20:00,53.65,53.73,53.29,53.34,28000.0,35.7152,35.7684,35.4755,35.5088,28000.0
2007-11-20 14:25:00,53.33,53.34,52.88,52.93,42000.0,35.5021,35.5088,35.2026,35.2358,42000.0
2007-11-20 14:30:00,52.98,53.21,52.89,53.19,47000.0,35.2691,35.4222,35.2092,35.4089,47000.0
2007-11-20 14:35:00,53.1,53.48,53.1,53.43,25600.0,35.349,35.602,35.349,35.5687,25600.0
2007-11-20 14:40:00,53.43,53.46,53.35,53.46,19800.0,35.5687,35.5887,35.5154,35.5887,19800.0
2007-11-20 14:45:00,53.49,53.68,53.43,53.64,23200.0,35.6086,35.7351,35.5687,35.7085,23200.0
2007-11-20 14:50:00,53.64,53.7,53.56,53.66,29200.0,35.7085,35.7484,35.6552,35.7218,29200.0
2007-11-20 14:55:00,53.63,53.63,53.4,53.49,19400.0,35.7018,35.7018,35.5487,35.6086,19400.0
2007-11-20 15:00:00,53.49,53.52,53.25,53.45,37000.0,35.6086,35.6286,35.4489,35.582,37000.0
2007-11-20 15:05:00,53.46,53.49,53.13,53.3,33000.0,35.5887,35.6086,35.369,35.4822,33000.0
2007-11-20 15:10:00,53.3,53.49,53.13,53.4,23200.0,35.4822,35.6086,35.369,35.5487,23200.0
2007-11-20 15:15:00,53.4,53.4,53.2,53.24,26000.0,35.5487,35.5487,35.4156,35.4422,26000.0
2007-11-20 15:20:00,53.25,53.3,53.1,53.21,40000.0,35.4489,35.4822,35.349,35.4222,40000.0
2007-11-20 15:25:00,53.22,53.8,53.22,53.74,45600.0,35.4289,35.815,35.4289,35.7751,45600.0
2007-11-20 15:30:00,53.74,54.28,53.73,54.21,59600.0,35.7751,36.1345,35.7684,36.0879,59600.0
2007-11-20 15:35:00,54.16,54.34,54.04,54.07,53800.0,36.0547,36.1745,35.9748,35.9948,53800.0
2007-11-20 15:40:00,54.09,54.56,54.07,54.3,83200.0,36.0081,36.3209,35.9948,36.1479,83200.0
2007-11-20 15:45:00,54.27,54.43,54.15,54.24,79800.0,36.1279,36.2344,36.048,36.1079,79800.0
2007-11-20 15:50:00,54.27,54.33,54.09,54.09,80400.0,36.1279,36.1678,36.0081,36.0081,80400.0
2007-11-20 15:55:00,54.11,54.22,54.01,54.15,74200.0,36.0214,36.0946,35.9548,36.048,74200.0
2007-11-21 09:30:00,53.0,53.0,52.41,52.44,2200.0,35.2824,35.2824,34.8897,34.9096,2200.0
2007-11-21 09:35:00,52.43,53.37,52.43,53.06,56800.0,34.903,35.5288,34.903,35.3224,56800.0
2007-11-21 09:40:00,53.09,53.24,52.88,53.24,11800.0,35.3424,35.4422,35.2026,35.4422,11800.0
2007-11-21 09:45:00,53.27,53.5,53.27,53.39,25400.0,35.4622,35.6153,35.4622,35.5421,25400.0
2007-11-21 09:50:00,53.35,53.5,53.31,53.5,24400.0,35.5154,35.6153,35.4888,35.6153,24400.0
2007-11-21 09:55:00,53.49,53.98,53.43,53.72,47400.0,35.6086,35.9348,35.5687,35.7618,47400.0
2007-11-21 10:00:00,53.75,53.84,53.47,53.47,16400.0,35.7817,35.8416,35.5953,35.5953,16400.0
2007-11-21 10:05:00,53.53,53.66,53.4,53.63,16800.0,35.6353,35.7218,35.5487,35.7018,16800.0
2007-11-21 10:10:00,53.65,54.04,53.56,54.04,22000.0,35.7152,35.9748,35.6552,35.9748,22000.0
2007-11-21 10:15:00,54.07,54.37,53.98,54.19,52400.0,35.9948,36.1945,35.9348,36.0746,52400.0
2007-11-21 10:20:00,54.24,54.24,53.77,53.77,19200.0,36.1079,36.1079,35.795,35.795,19200.0
2007-11-21 10:25:00,53.72,53.72,53.29,53.47,29800.0,35.7618,35.7618,35.4755,35.5953,29800.0
2007-11-21 10:30:00,53.47,53.52,53.27,53.27,14400.0,35.5953,35.6286,35.4622,35.4622,14400.0
2007-11-21 10:35:00,53.32,53.52,53.3,53.41,13600.0,35.4955,35.6286,35.4822,35.5554,13600.0
2007-11-21 10:40:00,53.47,53.56,53.31,53.5,15800.0,35.5953,35.6552,35.4888,35.6153,15800.0
2007-11-21 10:45:00,53.52,53.65,53.38,53.61,17200.0,35.6286,35.7152,35.5354,35.6885,17200.0
2007-11-21 10:50:00,53.64,53.67,53.35,53.35,15600.0,35.7085,35.7285,35.5154,35.5154,15600.0
2007-11-21 10:55:00,53.44,53.44,53.15,53.23,15200.0,35.5754,35.5754,35.3823,35.4356,15200.0
2007-11-21 11:00:00,53.2,53.2,52.99,52.99,29400.0,35.4156,35.4156,35.2758,35.2758,29400.0
2007-11-21 11:05:00,53.04,53.13,52.94,53.08,29600.0,35.3091,35.369,35.2425,35.3357,29600.0
2007-11-21 11:10:00,53.13,53.55,53.1,53.51,31600.0,35.369,35.6486,35.349,35.622,31600.0
2007-11-21 11:15:00,53.5,53.55,53.42,53.49,21400.0,35.6153,35.6486,35.562,35.6086,21400.0
2007-11-21 11:20:00,53.43,53.48,53.38,53.48,7200.0,35.5687,35.602,35.5354,35.602,7200.0
2007-11-21 11:25:00,53.43,53.71,53.43,53.71,8600.0,35.5687,35.7551,35.5687,35.7551,8600.0
2007-11-21 11:30:00,53.71,53.77,53.45,53.47,16000.0,35.7551,35.795,35.582,35.5953,16000.0
2007-11-21 11:35:00,53.48,53.63,53.48,53.63,12600.0,35.602,35.7018,35.602,35.7018,12600.0
2007-11-21 11:40:00,53.63,53.75,53.6,53.62,16200.0,35.7018,35.7817,35.6819,35.6952,16200.0
2007-11-21 11:45:00,53.66,53.66,53.55,53.57,10200.0,35.7218,35.7218,35.6486,35.6619,10200.0
2007-11-21 11:50:00,53.59,53.74,53.59,53.73,14200.0,35.6752,35.7751,35.6752,35.7684,14200.0
2007-11-21 11:55:00,53.74,53.74,53.54,53.7,15000.0,35.7751,35.7751,35.6419,35.7484,15000.0
2007-11-21 12:00:00,53.71,53.96,53.68,53.94,15600.0,35.7551,35.9215,35.7351,35.9082,15600.0
2007-11-21 12:05:00,53.94,53.97,53.61,53.61,11400.0,35.9082,35.9282,35.6885,35.6885,11400.0
2007-11-21 12:10:00,53.68,53.73,53.6,53.71,16600.0,35.7351,35.7684,35.6819,35.7551,16600.0
2007-11-21 12:15:00,53.71,53.72,53.65,53.65,16200.0,35.7551,35.7618,35.7152,35.7152,16200.0
2007-11-21 12:20:00,53.64,53.64,53.51,53.58,13400.0,35.7085,35.7085,35.622,35.6686,13400.0
2007-11-21 12:25:00,53.54,53.57,53.49,53.5,16600.0,35.6419,35.6619,35.6086,35.6153,16600.0
2007-11-21 12:30:00,53.52,53.62,53.45,53.58,11400.0,35.6286,35.6952,35.582,35.6686,11400.0
2007-11-21 12:35:00,53.58,53.84,53.56,53.82,29000.0,35.6686,35.8416,35.6552,35.8283,29000.0
2007-11-21 12:40:00,53.87,53.91,53.76,53.84,25000.0,35.8616,35.8882,35.7884,35.8416,25000.0
2007-11-21 12:45:00,53.87,53.92,53.81,53.88,21400.0,35.8616,35.8949,35.8217,35.8683,21400.0
2007-11-21 12:50:00,53.9,53.9,53.73,53.77,17600.0,35.8816,35.8816,35.7684,35.795,17600.0
2007-11-21 12:55:00,53.77,54.07,53.73,54.06,29000.0,35.795,35.9948,35.7684,35.9881,29000.0
2007-11-21 13:00:00,54.06,54.36,53.95,54.13,60600.0,35.9881,36.1878,35.9149,36.0347,60600.0
2007-11-21 13:05:00,54.12,54.21,54.07,54.13,26400.0,36.028,36.0879,35.9948,36.0347,26400.0
2007-11-21 13:10:00,54.14,54.18,53.9,53.96,27600.0,36.0414,36.068,35.8816,35.9215,27600.0
2007-11-21 13:15:00,53.96,53.98,53.85,53.92,22400.0,35.9215,35.9348,35.8483,35.8949,22400.0
2007-11-21 13:20:00,53.93,53.98,53.87,53.89,21800.0,35.9016,35.9348,35.8616,35.8749,21800.0
2007-11-21 13:25:00,53.88,53.88,53.7,53.8,24400.0,35.8683,35.8683,35.7484,35.815,24400.0
2007-11-21 13:30:00,53.82,53.88,53.8,53.85,14800.0,35.8283,35.8683,35.815,35.8483,14800.0
2007-11-21 13:35:00,53.83,53.9,53.74,53.76,20800.0,35.835,35.8816,35.7751,35.7884,20800.0
2007-11-21 13:40:00,53.74,53.74,53.58,53.69,20200.0,35.7751,35.7751,35.6686,35.7418,20200.0
2007-11-21 13:45:00,53.71,53.72,53.58,53.65,26600.0,35.7551,35.7618,35.6686,35.7152,26600.0
2007-11-21 13:50:00,53.66,53.66,53.5,53.5,16400.0,35.7218,35.7218,35.6153,35.6153,16400.0
2007-11-21 13:55:00,53.56,53.67,53.5,53.58,24400.0,35.6552,35.7285,35.6153,35.6686,24400.0
2007-11-21 14:00:00,53.59,53.67,53.52,53.6,48800.0,35.6752,35.7285,35.6286,35.6819,48800.0
2007-11-21 14:05:00,53.58,53.65,53.51,53.65,31200.0,35.6686,35.7152,35.622,35.7152,31200.0
2007-11-21 14:10:00,53.63,53.76,53.6,53.71,17800.0,35.7018,35.7884,35.6819,35.7551,17800.0
2007-11-21 14:15:00,53.74,53.74,53.69,53.71,5400.0,35.7751,35.7751,35.7418,35.7551,5400.0
2007-11-21 14:20:00,53.71,53.78,53.66,53.66,10000.0,35.7551,35.8017,35.7218,35.7218,10000.0
2007-11-21 14:25:00,53.65,53.83,53.62,53.82,19600.0,35.7152,35.835,35.6952,35.8283,19600.0
2007-11-21 14:30:00,53.82,53.99,53.77,53.99,29400.0,35.8283,35.9415,35.795,35.9415,29400.0
2007-11-21 14:35:00,53.95,53.96,53.84,53.85,20200.0,35.9149,35.9215,35.8416,35.8483,20200.0
2007-11-21 14:40:00,53.84,53.84,53.75,53.8,16400.0,35.8416,35.8416,35.7817,35.815,16400.0
2007-11-21 14:45:00,53.79,53.91,53.77,53.87,13800.0,35.8084,35.8882,35.795,35.8616,13800.0
2007-11-21 14:50:00,53.87,54.13,53.84,54.02,23800.0,35.8616,36.0347,35.8416,35.9615,23800.0
2007-11-21 14:55:00,53.99,54.07,53.88,54.03,22800.0,35.9415,35.9948,35.8683,35.9681,22800.0
2007-11-21 15:00:00,54.07,54.23,54.06,54.08,31200.0,35.9948,36.1013,35.9881,36.0014,31200.0
2007-11-21 15:05:00,54.08,54.2,53.7,54.0,149200.0,36.0014,36.0813,35.7484,35.9482,149200.0
2007-11-21 15:10:00,53.97,54.04,53.65,53.78,40400.0,35.9282,35.9748,35.7152,35.8017,40400.0
2007-11-21 15:15:00,53.77,53.85,53.62,53.63,39000.0,35.795,35.8483,35.6952,35.7018,39000.0
2007-11-21 15:20:00,53.65,53.85,53.6,53.84,38200.0,35.7152,35.8483,35.6819,35.8416,38200.0
2007-11-21 15:25:00,53.86,53.86,53.66,53.67,43800.0,35.855,35.855,35.7218,35.7285,43800.0
2007-11-21 15:30:00,53.71,53.98,53.59,53.88,83200.0,35.7551,35.9348,35.6752,35.8683,83200.0
2007-11-21 15:35:00,53.88,53.91,53.62,53.83,51800.0,35.8683,35.8882,35.6952,35.835,51800.0
2007-11-21 15:40:00,53.84,53.84,53.58,53.66,41600.0,35.8416,35.8416,35.6686,35.7218,41600.0
2007-11-21 15:45:00,53.68,53.85,53.64,53.84,38000.0,35.7351,35.8483,35.7085,35.8416,38000.0
2007-11-21 15:50:00,53.85,53.85,53.66,53.69,63000.0,35.8483,35.8483,35.7218,35.7418,63000.0
2007-11-21 15:55:00,53.68,53.73,53.45,53.68,147800.0,35.7351,35.7684,35.582,35.7351,147800.0
2007-11-23 09:30:00,54.48,54.48,52.5,53.85,68000.0,36.2677,36.2677,34.9496,35.8483,68000.0
2007-11-23 09:35:00,53.8,53.91,53.63,53.67,59200.0,35.815,35.8882,35.7018,35.7285,59200.0
2007-11-23 09:40:00,53.73,53.83,53.21,53.23,31400.0,35.7684,35.835,35.4222,35.4356,31400.0
2007-11-23 09:45:00,53.27,53.35,53.2,53.32,15000.0,35.4622,35.5154,35.4156,35.4955,15000.0
2007-11-23 09:50:00,53.32,53.32,52.8,52.82,42200.0,35.4955,35.4955,35.1493,35.1626,42200.0
2007-11-23 09:55:00,52.83,53.05,52.67,52.94,29000.0,35.1693,35.3157,35.0628,35.2425,29000.0
2007-11-23 10:00:00,53.0,53.02,52.76,53.0,18000.0,35.2824,35.2958,35.1227,35.2824,18000.0
2007-11-23 10:05:00,52.99,53.21,52.95,53.2,10600.0,35.2758,35.4222,35.2492,35.4156,10600.0
2007-11-23 10:10:00,53.22,53.45,53.22,53.4,14600.0,35.4289,35.582,35.4289,35.5487,14600.0
2007-11-23 10:15:00,53.41,53.65,53.41,53.58,21000.0,35.5554,35.7152,35.5554,35.6686,21000.0
2007-11-23 10:20:00,53.6,53.6,53.45,53.55,11400.0,35.6819,35.6819,35.582,35.6486,11400.0
2007-11-23 10:25:00,53.55,53.66,53.49,53.6,12600.0,35.6486,35.7218,35.6086,35.6819,12600.0
2007-11-23 10:30:00,53.6,53.6,53.5,53.57,10600.0,35.6819,35.6819,35.6153,35.6619,10600.0
2007-11-23 10:35:00,53.58,53.69,53.27,53.35,108600.0,35.6686,35.7418,35.4622,35.5154,108600.0
2007-11-23 10:40:00,53.35,53.41,53.27,53.27,8600.0,35.5154,35.5554,35.4622,35.4622,8600.0
2007-11-23 10:45:00,53.27,53.32,53.2,53.32,12600.0,35.4622,35.4955,35.4156,35.4955,12600.0
2007-11-23 10:50:00,53.34,53.35,53.23,53.27,13000.0,35.5088,35.5154,35.4356,35.4622,13000.0
2007-11-23 10:55:00,53.25,53.45,53.25,53.37,29000.0,35.4489,35.582,35.4489,35.5288,29000.0
2007-11-23 11:00:00,53.35,53.45,53.34,53.34,32600.0,35.5154,35.582,35.5088,35.5088,32600.0
2007-11-23 11:05:00,53.34,53.39,53.26,53.27,17400.0,35.5088,35.5421,35.4555,35.4622,17400.0
2007-11-23 11:10:00,53.3,53.34,53.3,53.31,10400.0,35.4822,35.5088,35.4822,35.4888,10400.0
2007-11-23 11:15:00,53.31,53.35,53.14,53.17,23800.0,35.4888,35.5154,35.3756,35.3956,23800.0
2007-11-23 11:20:00,53.21,53.29,53.13,53.28,40800.0,35.4222,35.4755,35.369,35.4688,40800.0
2007-11-23 11:25:00,53.26,53.37,53.24,53.32,25400.0,35.4555,35.5288,35.4422,35.4955,25400.0
2007-11-23 11:30:00,53.33,53.43,53.3,53.37,19200.0,35.5021,35.5687,35.4822,35.5288,19200.0
2007-11-23 11:35:00,53.36,53.38,53.35,53.38,19400.0,35.5221,35.5354,35.5154,35.5354,19400.0
2007-11-23 11:40:00,53.38,53.47,53.37,53.43,22800.0,35.5354,35.5953,35.5288,35.5687,22800.0
2007-11-23 11:45:00,53.43,53.43,53.24,53.33,22400.0,35.5687,35.5687,35.4422,35.5021,22400.0
2007-11-23 11:50:00,53.33,53.35,53.26,53.32,42400.0,35.5021,35.5154,35.4555,35.4955,42400.0
2007-11-23 11:55:00,53.35,53.37,53.2,53.2,28000.0,35.5154,35.5288,35.4156,35.4156,28000.0
2007-11-23 12:00:00,53.21,53.29,53.21,53.23,11000.0,35.4222,35.4755,35.4222,35.4356,11000.0
2007-11-23 12:05:00,53.24,53.42,53.24,53.3,33600.0,35.4422,35.562,35.4422,35.4822,33600.0
2007-11-23 12:10:00,53.36,53.39,53.3,53.39,16200.0,35.5221,35.5421,35.4822,35.5421,16200.0
2007-11-23 12:15:00,53.37,53.49,53.35,53.46,15600.0,35.5288,35.6086,35.5154,35.5887,15600.0
2007-11-23 12:20:00,53.48,53.54,53.47,53.51,11200.0,35.602,35.6419,35.5953,35.622,11200.0
2007-11-23 12:25:00,53.51,53.54,53.46,53.54,19400.0,35.622,35.6419,35.5887,35.6419,19400.0
2007-11-23 12:30:00,53.54,53.54,53.35,53.38,31400.0,35.6419,35.6419,35.5154,35.5354,31400.0
2007-11-23 12:35:00,53.4,53.41,53.18,53.18,24600.0,35.5487,35.5554,35.4023,35.4023,24600.0
2007-11-23 12:40:00,53.2,53.44,53.13,53.23,58600.0,35.4156,35.5754,35.369,35.4356,58600.0
2007-11-23 12:45:00,53.24,53.3,53.02,53.04,46400.0,35.4422,35.4822,35.2958,35.3091,46400.0
2007-11-23 12:50:00,53.08,53.08,52.94,53.03,40400.0,35.3357,35.3357,35.2425,35.3024,40400.0
2007-11-23 12:55:00,53.04,53.09,52.78,53.02,66400.0,35.3091,35.3424,35.136,35.2958,66400.0
2007-11-26 09:30:00,53.16,53.54,53.16,53.54,1400.0,35.389,35.6419,35.389,35.6419,1400.0
2007-11-26 09:35:00,53.45,54.12,53.4,54.08,78400.0,35.582,36.028,35.5487,36.0014,78400.0
2007-11-26 09:40:00,54.08,54.44,54.08,54.32,83200.0,36.0014,36.2411,36.0014,36.1612,83200.0
2007-11-26 09:45:00,54.29,54.42,54.23,54.4,40000.0,36.1412,36.2277,36.1013,36.2144,40000.0
2007-11-26 09:50:00,54.44,54.6,53.4,54.1,32400.0,36.2411,36.3476,35.5487,36.0147,32400.0
2007-11-26 09:55:00,54.17,54.55,54.17,54.46,29200.0,36.0613,36.3143,36.0613,36.2544,29200.0
2007-11-26 10:00:00,54.45,54.57,54.35,54.56,34400.0,36.2477,36.3276,36.1811,36.3209,34400.0
2007-11-26 10:05:00,54.56,54.59,54.48,54.59,16000.0,36.3209,36.3409,36.2677,36.3409,16000.0
2007-11-26 10:10:00,54.52,54.73,54.52,54.71,33400.0,36.2943,36.4341,36.2943,36.4208,33400.0
2007-11-26 10:15:00,54.72,54.82,54.72,54.75,31000.0,36.4275,36.494,36.4275,36.4474,31000.0
2007-11-26 10:20:00,54.8,54.8,54.51,54.53,35200.0,36.4807,36.4807,36.2877,36.301,35200.0
2007-11-26 10:25:00,54.52,54.54,54.39,54.45,13400.0,36.2943,36.3076,36.2078,36.2477,13400.0
2007-11-26 10:30:00,54.49,54.59,54.46,54.54,14400.0,36.2743,36.3409,36.2544,36.3076,14400.0
2007-11-26 10:35:00,54.55,54.63,54.53,54.63,36200.0,36.3143,36.3675,36.301,36.3675,36200.0
2007-11-26 10:40:00,54.61,54.63,54.38,54.38,30200.0,36.3542,36.3675,36.2011,36.2011,30200.0
2007-11-26 10:45:00,54.38,54.55,54.38,54.48,14800.0,36.2011,36.3143,36.2011,36.2677,14800.0
2007-11-26 10:50:00,54.48,54.49,54.32,54.37,23800.0,36.2677,36.2743,36.1612,36.1945,23800.0
2007-11-26 10:55:00,54.32,54.4,54.25,54.3,20000.0,36.1612,36.2144,36.1146,36.1479,20000.0
2007-11-26 11:00:00,54.27,54.72,54.27,54.72,14800.0,36.1279,36.4275,36.1279,36.4275,14800.0
2007-11-26 11:05:00,54.73,54.8,54.7,54.71,26000.0,36.4341,36.4807,36.4141,36.4208,26000.0
2007-11-26 11:10:00,54.69,54.7,54.34,54.34,13400.0,36.4075,36.4141,36.1745,36.1745,13400.0
2007-11-26 11:15:00,54.38,54.41,54.27,54.29,12600.0,36.2011,36.2211,36.1279,36.1412,12600.0
2007-11-26 11:20:00,54.28,54.33,54.21,54.27,9800.0,36.1345,36.1678,36.0879,36.1279,9800.0
2007-11-26 11:25:00,54.23,54.41,54.23,54.34,13600.0,36.1013,36.2211,36.1013,36.1745,13600.0
2007-11-26 11:30:00,54.34,54.46,54.32,54.46,26400.0,36.1745,36.2544,36.1612,36.2544,26400.0
2007-11-26 11:35:00,54.43,54.63,54.43,54.63,23200.0,36.2344,36.3675,36.2344,36.3675,23200.0
2007-11-26 11:40:00,54.63,54.68,54.55,54.66,23200.0,36.3675,36.4008,36.3143,36.3875,23200.0
2007-11-26 11:45:00,54.63,54.76,54.63,54.7,26000.0,36.3675,36.4541,36.3675,36.4141,26000.0
2007-11-26 11:50:00,54.7,54.77,54.7,54.73,15400.0,36.4141,36.4607,36.4141,36.4341,15400.0
2007-11-26 11:55:00,54.73,54.74,54.27,54.37,79400.0,36.4341,36.4408,36.1279,36.1945,79400.0
2007-11-26 12:00:00,54.39,54.62,54.35,54.53,24000.0,36.2078,36.3609,36.1811,36.301,24000.0
2007-11-26 12:05:00,54.6,54.6,54.47,54.58,19400.0,36.3476,36.3476,36.261,36.3343,19400.0
2007-11-26 12:10:00,54.58,54.58,54.38,54.38,21400.0,36.3343,36.3343,36.2011,36.2011,21400.0
2007-11-26 12:15:00,54.41,54.67,54.41,54.6,20000.0,36.2211,36.3942,36.2211,36.3476,20000.0
2007-11-26 12:20:00,54.6,54.63,54.24,54.5,50600.0,36.3476,36.3675,36.1079,36.281,50600.0
2007-11-26 12:25:00,54.51,54.75,54.51,54.75,10600.0,36.2877,36.4474,36.2877,36.4474,10600.0
2007-11-26 12:30:00,54.76,54.9,54.75,54.87,13200.0,36.4541,36.5473,36.4474,36.5273,13200.0
2007-11-26 12:35:00,54.87,54.93,54.81,54.81,12200.0,36.5273,36.5673,36.4874,36.4874,12200.0
2007-11-26 12:40:00,54.83,54.85,54.54,54.84,58200.0,36.5007,36.514,36.3076,36.5073,58200.0
2007-11-26 12:45:00,54.83,54.88,54.72,54.87,9000.0,36.5007,36.534,36.4275,36.5273,9000.0
2007-11-26 12:50:00,54.88,54.88,54.82,54.87,6600.0,36.534,36.534,36.494,36.5273,6600.0
2007-11-26 12:55:00,54.87,55.08,54.87,55.07,17000.0,36.5273,36.6671,36.5273,36.6605,17000.0
2007-11-26 13:00:00,55.06,55.1,54.97,55.01,20400.0,36.6538,36.6804,36.5939,36.6205,20400.0
2007-11-26 13:05:00,54.99,55.08,54.97,54.97,17200.0,36.6072,36.6671,36.5939,36.5939,17200.0
2007-11-26 13:10:00,54.97,54.99,54.8,54.85,24400.0,36.5939,36.6072,36.4807,36.514,24400.0
2007-11-26 13:15:00,54.83,54.88,54.66,54.7,15600.0,36.5007,36.534,36.3875,36.4141,15600.0
2007-11-26 13:20:00,54.71,54.71,54.55,54.62,14600.0,36.4208,36.4208,36.3143,36.3609,14600.0
2007-11-26 13:25:00,54.6,54.62,54.51,54.52,15600.0,36.3476,36.3609,36.2877,36.2943,15600.0
2007-11-26 13:30:00,54.55,54.63,54.53,54.63,18000.0,36.3143,36.3675,36.301,36.3675,18000.0
2007-11-26 13:35:00,54.63,54.74,54.6,54.74,32000.0,36.3675,36.4408,36.3476,36.4408,32000.0
2007-11-26 13:40:00,54.75,54.76,54.65,54.7,25200.0,36.4474,36.4541,36.3809,36.4141,25200.0
2007-11-26 13:45:00,54.64,54.67,54.48,54.54,41800.0,36.3742,36.3942,36.2677,36.3076,41800.0
2007-11-26 13:50:00,54.55,54.56,54.38,54.44,21600.0,36.3143,36.3209,36.2011,36.2411,21600.0
2007-11-26 13:55:00,54.44,54.51,54.4,54.49,11200.0,36.2411,36.2877,36.2144,36.2743,11200.0
2007-11-26 14:00:00,54.49,54.55,54.48,54.51,11000.0,36.2743,36.3143,36.2677,36.2877,11000.0
2007-11-26 14:05:00,54.53,54.53,54.33,54.47,16400.0,36.301,36.301,36.1678,36.261,16400.0
2007-11-26 14:10:00,54.49,54.51,54.34,54.43,15000.0,36.2743,36.2877,36.1745,36.2344,15000.0
2007-11-26 14:15:00,54.44,54.46,54.32,54.38,21400.0,36.2411,36.2544,36.1612,36.2011,21400.0
2007-11-26 14:20:00,54.42,54.47,54.34,54.4,16200.0,36.2277,36.261,36.1745,36.2144,16200.0
2007-11-26 14:25:00,54.38,54.48,54.38,54.44,25200.0,36.2011,36.2677,36.2011,36.2411,25200.0
2007-11-26 14:30:00,54.45,54.54,54.32,54.43,23800.0,36.2477,36.3076,36.1612,36.2344,23800.0
2007-11-26 14:35:00,54.43,54.45,54.19,54.22,19600.0,36.2344,36.2477,36.0746,36.0946,19600.0
2007-11-26 14:40:00,54.21,54.29,53.98,53.98,23000.0,36.0879,36.1412,35.9348,35.9348,23000.0
2007-11-26 14:45:00,53.97,54.09,53.96,53.99,14600.0,35.9282,36.0081,35.9215,35.9415,14600.0
2007-11-26 14:50:00,54.01,54.21,54.01,54.09,22800.0,35.9548,36.0879,35.9548,36.0081,22800.0
2007-11-26 14:55:00,54.07,54.13,53.85,53.88,48800.0,35.9948,36.0347,35.8483,35.8683,48800.0
2007-11-26 15:00:00,53.87,53.88,53.63,53.63,56000.0,35.8616,35.8683,35.7018,35.7018,56000.0
2007-11-26 15:05:00,53.63,53.65,53.47,53.5,31800.0,35.7018,35.7152,35.5953,35.6153,31800.0
2007-11-26 15:10:00,53.49,53.5,53.35,53.5,43200.0,35.6086,35.6153,35.5154,35.6153,43200.0
2007-11-26 15:15:00,53.49,53.5,53.27,53.27,43600.0,35.6086,35.6153,35.4622,35.4622,43600.0
2007-11-26 15:20:00,53.26,53.27,53.05,53.2,40200.0,35.4555,35.4622,35.3157,35.4156,40200.0
2007-11-26 15:25:00,53.22,53.33,53.16,53.31,43800.0,35.4289,35.5021,35.389,35.4888,43800.0
2007-11-26 15:30:00,53.31,53.5,53.31,53.5,31000.0,35.4888,35.6153,35.4888,35.6153,31000.0
2007-11-26 15:35:00,53.5,53.5,53.29,53.35,45800.0,35.6153,35.6153,35.4755,35.5154,45800.0
2007-11-26 15:40:00,53.35,53.47,53.24,53.47,39200.0,35.5154,35.5953,35.4422,35.5953,39200.0
2007-11-26 15:45:00,53.45,53.48,53.3,53.32,50600.0,35.582,35.602,35.4822,35.4955,50600.0
2007-11-26 15:50:00,53.33,53.33,52.84,52.88,74600.0,35.5021,35.5021,35.1759,35.2026,74600.0
2007-11-26 15:55:00,52.9,52.98,52.69,52.7,70400.0,35.2159,35.2691,35.0761,35.0827,70400.0
2007-11-27 09:30:00,52.96,53.43,52.96,53.41,31000.0,35.2558,35.5687,35.2558,35.5554,31000.0
2007-11-27 09:35:00,53.38,53.8,53.38,53.78,34600.0,35.5354,35.815,35.5354,35.8017,34600.0
2007-11-27 09:40:00,53.8,54.04,53.76,53.77,52200.0,35.815,35.9748,35.7884,35.795,52200.0
2007-11-27 09:45:00,53.77,54.3,53.65,54.22,62200.0,35.795,36.1479,35.7152,36.0946,62200.0
2007-11-27 09:50:00,54.24,54.5,54.15,54.18,41400.0,36.1079,36.281,36.048,36.068,41400.0
2007-11-27 09:55:00,54.15,54.17,54.02,54.05,28800.0,36.048,36.0613,35.9615,35.9814,28800.0
2007-11-27 10:00:00,54.05,54.07,53.9,53.92,25400.0,35.9814,35.9948,35.8816,35.8949,25400.0
2007-11-27 10:05:00,53.92,53.94,53.58,53.58,23600.0,35.8949,35.9082,35.6686,35.6686,23600.0
2007-11-27 10:10:00,53.58,53.62,53.2,53.2,28400.0,35.6686,35.6952,35.4156,35.4156,28400.0
2007-11-27 10:15:00,53.27,53.48,53.17,53.31,38800.0,35.4622,35.602,35.3956,35.4888,38800.0
2007-11-27 10:20:00,53.34,53.6,53.28,53.6,23400.0,35.5088,35.6819,35.4688,35.6819,23400.0
2007-11-27 10:25:00,53.56,53.58,53.3,53.41,58600.0,35.6552,35.6686,35.4822,35.5554,58600.0
2007-11-27 10:30:00,53.48,53.85,53.48,53.76,27400.0,35.602,35.8483,35.602,35.7884,27400.0
2007-11-27 10:35:00,53.79,53.84,53.68,53.77,13800.0,35.8084,35.8416,35.7351,35.795,13800.0
2007-11-27 10:40:00,53.77,53.77,53.56,53.59,13400.0,35.795,35.795,35.6552,35.6752,13400.0
2007-11-27 10:45:00,53.69,53.85,53.68,53.82,19400.0,35.7418,35.8483,35.7351,35.8283,19400.0
2007-11-27 10:50:00,53.8,53.95,53.8,53.89,14400.0,35.815,35.9149,35.815,35.8749,14400.0
2007-11-27 10:55:00,53.94,54.05,53.88,54.04,16200.0,35.9082,35.9814,35.8683,35.9748,16200.0
2007-11-27 11:00:00,54.02,54.8,54.02,54.51,151200.0,35.9615,36.4807,35.9615,36.2877,151200.0
2007-11-27 11:05:00,54.53,54.53,54.13,54.13,25400.0,36.301,36.301,36.0347,36.0347,25400.0
2007-11-27 11:10:00,54.13,54.13,53.97,54.02,26200.0,36.0347,36.0347,35.9282,35.9615,26200.0
2007-11-27 11:15:00,53.99,54.15,53.99,54.15,18800.0,35.9415,36.048,35.9415,36.048,18800.0
2007-11-27 11:20:00,54.16,54.29,54.1,54.23,12400.0,36.0547,36.1412,36.0147,36.1013,12400.0
2007-11-27 11:25:00,54.28,54.38,54.25,54.31,10600.0,36.1345,36.2011,36.1146,36.1545,10600.0
2007-11-27 11:30:00,54.35,54.59,54.32,54.52,23000.0,36.1811,36.3409,36.1612,36.2943,23000.0
2007-11-27 11:35:00,54.47,54.66,54.38,54.58,22200.0,36.261,36.3875,36.2011,36.3343,22200.0
2007-11-27 11:40:00,54.56,54.63,54.47,54.55,14600.0,36.3209,36.3675,36.261,36.3143,14600.0
2007-11-27 11:45:00,54.54,54.57,54.47,54.52,13600.0,36.3076,36.3276,36.261,36.2943,13600.0
2007-11-27 11:50:00,54.5,54.52,54.48,54.5,11800.0,36.281,36.2943,36.2677,36.281,11800.0
2007-11-27 11:55:00,54.5,54.61,54.47,54.5,19000.0,36.281,36.3542,36.261,36.281,19000.0
2007-11-27 12:00:00,54.46,54.52,54.39,54.48,21200.0,36.2544,36.2943,36.2078,36.2677,21200.0
2007-11-27 12:05:00,54.46,54.63,54.4,54.63,22800.0,36.2544,36.3675,36.2144,36.3675,22800.0
2007-11-27 12:10:00,54.62,54.63,54.38,54.44,19200.0,36.3609,36.3675,36.2011,36.2411,19200.0
2007-11-27 12:15:00,54.41,54.66,54.4,54.56,34600.0,36.2211,36.3875,36.2144,36.3209,34600.0
2007-11-27 12:20:00,54.52,54.75,54.42,54.74,34400.0,36.2943,36.4474,36.2277,36.4408,34400.0
2007-11-27 12:25:00,54.73,54.73,54.58,54.68,15400.0,36.4341,36.4341,36.3343,36.4008,15400.0
2007-11-27 12:30:00,54.68,54.85,54.68,54.82,31200.0,36.4008,36.514,36.4008,36.494,31200.0
2007-11-27 12:35:00,54.84,54.99,54.8,54.96,22200.0,36.5073,36.6072,36.4807,36.5872,22200.0
2007-11-27 12:40:00,54.96,55.08,54.88,54.93,19400.0,36.5872,36.6671,36.534,36.5673,19400.0
2007-11-27 12:45:00,54.92,55.1,54.92,55.02,19600.0,36.5606,36.6804,36.5606,36.6272,19600.0
2007-11-27 12:50:00,55.02,55.03,54.91,55.03,54200.0,36.6272,36.6338,36.5539,36.6338,54200.0
2007-11-27 12:55:00,54.98,55.01,54.82,54.85,22000.0,36.6005,36.6205,36.494,36.514,22000.0
2007-11-27 13:00:00,54.83,54.87,54.74,54.75,9600.0,36.5007,36.5273,36.4408,36.4474,9600.0
2007-11-27 13:05:00,54.76,54.77,54.69,54.74,18000.0,36.4541,36.4607,36.4075,36.4408,18000.0
2007-11-27 13:10:00,54.76,54.9,54.74,54.79,18400.0,36.4541,36.5473,36.4408,36.4741,18400.0
2007-11-27 13:15:00,54.81,54.81,54.67,54.7,13600.0,36.4874,36.4874,36.3942,36.4141,13600.0
2007-11-27 13:20:00,54.72,54.97,54.7,54.92,12000.0,36.4275,36.5939,36.4141,36.5606,12000.0
2007-11-27 13:25:00,54.94,54.97,54.84,54.87,15000.0,36.5739,36.5939,36.5073,36.5273,15000.0
2007-11-27 13:30:00,54.88,54.9,54.7,54.87,12400.0,36.534,36.5473,36.4141,36.5273,12400.0
2007-11-27 13:35:00,54.83,54.84,54.73,54.8,12200.0,36.5007,36.5073,36.4341,36.4807,12200.0
2007-11-27 13:40:00,54.76,54.76,54.59,54.59,11000.0,36.4541,36.4541,36.3409,36.3409,11000.0
2007-11-27 13:45:00,54.6,54.6,54.49,54.56,13800.0,36.3476,36.3476,36.2743,36.3209,13800.0
2007-11-27 13:50:00,54.56,54.58,54.2,54.2,19200.0,36.3209,36.3343,36.0813,36.0813,19200.0
2007-11-27 13:55:00,54.2,54.26,54.19,54.23,12200.0,36.0813,36.1212,36.0746,36.1013,12200.0
2007-11-27 14:00:00,54.27,54.27,53.98,54.04,18800.0,36.1279,36.1279,35.9348,35.9748,18800.0
2007-11-27 14:05:00,54.02,54.1,53.83,53.9,24400.0,35.9615,36.0147,35.835,35.8816,24400.0
2007-11-27 14:10:00,53.9,53.95,53.74,53.94,47200.0,35.8816,35.9149,35.7751,35.9082,47200.0
2007-11-27 14:15:00,53.95,54.16,53.94,54.16,38800.0,35.9149,36.0547,35.9082,36.0547,38800.0
2007-11-27 14:20:00,54.16,54.16,53.98,53.98,8000.0,36.0547,36.0547,35.9348,35.9348,8000.0
2007-11-27 14:25:00,53.93,54.05,53.77,53.91,14000.0,35.9016,35.9814,35.795,35.8882,14000.0
2007-11-27 14:30:00,53.91,53.94,53.8,53.88,15200.0,35.8882,35.9082,35.815,35.8683,15200.0
2007-11-27 14:35:00,53.88,53.91,53.47,53.63,42200.0,35.8683,35.8882,35.5953,35.7018,42200.0
2007-11-27 14:40:00,53.66,53.7,53.46,53.5,21800.0,35.7218,35.7484,35.5887,35.6153,21800.0
2007-11-27 14:45:00,53.51,53.65,53.5,53.58,24200.0,35.622,35.7152,35.6153,35.6686,24200.0
2007-11-27 14:50:00,53.53,53.62,53.44,53.51,22200.0,35.6353,35.6952,35.5754,35.622,22200.0
2007-11-27 14:55:00,53.52,53.67,53.51,53.62,21600.0,35.6286,35.7285,35.622,35.6952,21600.0
2007-11-27 15:00:00,53.63,53.79,53.5,53.51,31200.0,35.7018,35.8084,35.6153,35.622,31200.0
2007-11-27 15:05:00,53.5,53.69,53.46,53.55,30000.0,35.6153,35.7418,35.5887,35.6486,30000.0
2007-11-27 15:10:00,53.57,53.87,53.57,53.73,59800.0,35.6619,35.8616,35.6619,35.7684,59800.0
2007-11-27 15:15:00,53.7,53.74,53.53,53.66,23200.0,35.7484,35.7751,35.6353,35.7218,23200.0
2007-11-27 15:20:00,53.6,53.8,53.6,53.7,20200.0,35.6819,35.815,35.6819,35.7484,20200.0
2007-11-27 15:25:00,53.7,53.7,53.43,53.62,34600.0,35.7484,35.7484,35.5687,35.6952,34600.0
2007-11-27 15:30:00,53.58,54.02,53.52,54.0,57600.0,35.6686,35.9615,35.6286,35.9482,57600.0
2007-11-27 15:35:00,54.02,54.18,53.97,54.12,44200.0,35.9615,36.068,35.9282,36.028,44200.0
2007-11-27 15:40:00,54.12,54.26,53.96,54.1,41200.0,36.028,36.1212,35.9215,36.0147,41200.0
2007-11-27 15:45:00,54.1,54.17,53.97,54.15,47400.0,36.0147,36.0613,35.9282,36.048,47400.0
2007-11-27 15:50:00,54.16,54.36,54.05,54.36,48600.0,36.0547,36.1878,35.9814,36.1878,48600.0
2007-11-27 15:55:00,54.36,54.43,54.31,54.39,44600.0,36.1878,36.2344,36.1545,36.2078,44600.0
2007-11-28 09:30:00,55.0,55.2,55.0,55.05,37800.0,36.6139,36.747,36.6139,36.6471,37800.0
2007-11-28 09:35:00,55.06,55.74,55.06,55.63,85400.0,36.6538,37.1065,36.6538,37.0333,85400.0
2007-11-28 09:40:00,55.6,55.74,55.54,55.7,32800.0,37.0133,37.1065,36.9733,37.0799,32800.0
2007-11-28 09:45:00,55.71,56.3,55.69,56.23,74000.0,37.0865,37.4793,37.0732,37.4327,74000.0
2007-11-28 09:50:00,56.21,56.24,56.06,56.07,47400.0,37.4194,37.4393,37.3195,37.3262,47400.0
2007-11-28 09:55:00,56.04,56.11,55.85,55.87,24400.0,37.3062,37.3528,37.1797,37.193,24400.0
2007-11-28 10:00:00,55.87,56.01,55.76,55.99,52800.0,37.193,37.2862,37.1198,37.2729,52800.0
2007-11-28 10:05:00,55.98,56.02,55.85,55.85,16200.0,37.2663,37.2929,37.1797,37.1797,16200.0
2007-11-28 10:10:00,55.81,55.9,55.74,55.79,11800.0,37.1531,37.213,37.1065,37.1398,11800.0
2007-11-28 10:15:00,55.79,55.85,55.75,55.81,23000.0,37.1398,37.1797,37.1131,37.1531,23000.0
2007-11-28 10:20:00,55.79,56.0,55.78,55.9,37000.0,37.1398,37.2796,37.1331,37.213,37000.0
2007-11-28 10:25:00,55.93,55.97,55.9,55.94,21000.0,37.233,37.2596,37.213,37.2396,21000.0
2007-11-28 10:30:00,55.96,56.0,55.85,55.89,37200.0,37.2529,37.2796,37.1797,37.2063,37200.0
2007-11-28 10:35:00,55.88,56.1,55.88,56.07,32400.0,37.1997,37.3461,37.1997,37.3262,32400.0
2007-11-28 10:40:00,56.08,56.58,56.08,56.45,52000.0,37.3328,37.6657,37.3328,37.5791,52000.0
2007-11-28 10:45:00,56.45,56.48,56.02,56.06,56400.0,37.5791,37.5991,37.2929,37.3195,56400.0
2007-11-28 10:50:00,56.12,56.25,56.12,56.2,43800.0,37.3594,37.446,37.3594,37.4127,43800.0
2007-11-28 10:55:00,56.2,56.5,56.2,56.28,60600.0,37.4127,37.6124,37.4127,37.466,60600.0
2007-11-28 11:00:00,56.38,56.49,56.34,56.44,40400.0,37.5325,37.6058,37.5059,37.5725,40400.0
2007-11-28 11:05:00,56.41,56.44,56.3,56.35,18400.0,37.5525,37.5725,37.4793,37.5126,18400.0
2007-11-28 11:10:00,56.35,56.38,56.3,56.35,15400.0,37.5126,37.5325,37.4793,37.5126,15400.0
2007-11-28 11:15:00,56.35,56.59,56.35,56.52,24400.0,37.5126,37.6723,37.5126,37.6257,24400.0
2007-11-28 11:20:00,56.53,56.54,56.44,56.51,22800.0,37.6324,37.639,37.5725,37.6191,22800.0
2007-11-28 11:25:00,56.54,56.99,56.54,56.91,60800.0,37.639,37.9386,37.639,37.8854,60800.0
2007-11-28 11:30:00,56.93,56.95,56.87,56.91,27600.0,37.8987,37.912,37.8587,37.8854,27600.0
2007-11-28 11:35:00,56.91,57.17,56.91,57.05,34400.0,37.8854,38.0584,37.8854,37.9786,34400.0
2007-11-28 11:40:00,57.07,57.25,57.05,57.06,37400.0,37.9919,38.1117,37.9786,37.9852,37400.0
2007-11-28 11:45:00,57.09,57.17,56.91,56.91,48000.0,38.0052,38.0584,37.8854,37.8854,48000.0
2007-11-28 11:50:00,56.93,57.12,56.92,57.12,39200.0,37.8987,38.0252,37.892,38.0252,39200.0
2007-11-28 11:55:00,57.12,57.3,57.1,57.24,48200.0,38.0252,38.145,38.0118,38.105,48200.0
2007-11-28 12:00:00,57.24,57.54,57.24,57.5,73600.0,38.105,38.3048,38.105,38.2781,73600.0
2007-11-28 12:05:00,57.47,57.51,57.29,57.47,49200.0,38.2582,38.2848,38.1383,38.2582,49200.0
2007-11-28 12:10:00,57.49,57.49,57.24,57.28,24000.0,38.2715,38.2715,38.105,38.1317,24000.0
2007-11-28 12:15:00,57.3,57.39,57.29,57.35,18000.0,38.145,38.2049,38.1383,38.1783,18000.0
2007-11-28 12:20:00,57.35,57.48,57.35,57.47,15400.0,38.1783,38.2648,38.1783,38.2582,15400.0
2007-11-28 12:25:00,57.43,57.49,57.38,57.45,12400.0,38.2315,38.2715,38.1982,38.2448,12400.0
2007-11-28 12:30:00,57.45,57.49,57.41,57.41,15800.0,38.2448,38.2715,38.2182,38.2182,15800.0
2007-11-28 12:35:00,57.4,57.49,57.37,57.38,21800.0,38.2116,38.2715,38.1916,38.1982,21800.0
2007-11-28 12:40:00,57.38,57.4,57.27,57.34,19200.0,38.1982,38.2116,38.125,38.1716,19200.0
2007-11-28 12:45:00,57.35,57.4,57.34,57.38,11200.0,38.1783,38.2116,38.1716,38.1982,11200.0
2007-11-28 12:50:00,57.38,57.4,57.26,57.26,16000.0,38.1982,38.2116,38.1184,38.1184,16000.0
2007-11-28 12:55:00,57.31,57.35,57.25,57.32,11600.0,38.1516,38.1783,38.1117,38.1583,11600.0
2007-11-28 13:00:00,57.33,57.35,57.25,57.25,10800.0,38.165,38.1783,38.1117,38.1117,10800.0
2007-11-28 13:05:00,57.25,57.33,57.16,57.32,15600.0,38.1117,38.165,38.0518,38.1583,15600.0
2007-11-28 13:10:00,57.31,57.37,57.27,57.34,15800.0,38.1516,38.1916,38.125,38.1716,15800.0
2007-11-28 13:15:00,57.37,57.49,57.35,57.49,12400.0,38.1916,38.2715,38.1783,38.2715,12400.0
2007-11-28 13:20:00,57.48,57.5,57.42,57.46,37600.0,38.2648,38.2781,38.2249,38.2515,37600.0
2007-11-28 13:25:00,57.48,57.49,57.35,57.48,18200.0,38.2648,38.2715,38.1783,38.2648,18200.0
2007-11-28 13:30:00,57.48,57.49,57.41,57.47,13200.0,38.2648,38.2715,38.2182,38.2582,13200.0
2007-11-28 13:35:00,57.48,57.5,57.37,57.42,32400.0,38.2648,38.2781,38.1916,38.2249,32400.0
2007-11-28 13:40:00,57.45,57.49,57.27,57.3,41800.0,38.2448,38.2715,38.125,38.145,41800.0
2007-11-28 13:45:00,57.29,57.42,57.24,57.37,22600.0,38.1383,38.2249,38.105,38.1916,22600.0
2007-11-28 13:50:00,57.38,57.5,57.34,57.47,22600.0,38.1982,38.2781,38.1716,38.2582,22600.0
2007-11-28 13:55:00,57.46,57.52,57.38,57.38,45800.0,38.2515,38.2914,38.1982,38.1982,45800.0
2007-11-28 14:00:00,57.38,57.49,57.29,57.43,34800.0,38.1982,38.2715,38.1383,38.2315,34800.0
2007-11-28 14:05:00,57.43,57.5,57.27,57.5,35800.0,38.2315,38.2781,38.125,38.2781,35800.0
2007-11-28 14:10:00,57.45,57.5,57.38,57.46,24200.0,38.2448,38.2781,38.1982,38.2515,24200.0
2007-11-28 14:15:00,57.45,57.5,57.35,57.38,13800.0,38.2448,38.2781,38.1783,38.1982,13800.0
2007-11-28 14:20:00,57.38,57.41,57.33,57.38,14000.0,38.1982,38.2182,38.165,38.1982,14000.0
2007-11-28 14:25:00,57.38,57.38,57.27,57.31,23600.0,38.1982,38.1982,38.125,38.1516,23600.0
2007-11-28 14:30:00,57.33,57.39,57.25,57.31,27200.0,38.165,38.2049,38.1117,38.1516,27200.0
2007-11-28 14:35:00,57.32,57.43,57.27,57.3,37000.0,38.1583,38.2315,38.125,38.145,37000.0
2007-11-28 14:40:00,57.3,57.3,57.03,57.09,28000.0,38.145,38.145,37.9652,38.0052,28000.0
2007-11-28 14:45:00,57.04,57.12,56.96,57.02,26000.0,37.9719,38.0252,37.9186,37.9586,26000.0
2007-11-28 14:50:00,57.04,57.09,56.99,57.0,24400.0,37.9719,38.0052,37.9386,37.9453,24400.0
2007-11-28 14:55:00,56.99,57.13,56.99,57.11,20400.0,37.9386,38.0318,37.9386,38.0185,20400.0
2007-11-28 15:00:00,57.11,57.2,56.94,57.1,36800.0,38.0185,38.0784,37.9053,38.0118,36800.0
2007-11-28 15:05:00,57.1,57.32,57.09,57.3,34600.0,38.0118,38.1583,38.0052,38.145,34600.0
2007-11-28 15:10:00,57.31,57.49,57.3,57.33,90000.0,38.1516,38.2715,38.145,38.165,90000.0
2007-11-28 15:15:00,57.35,57.42,57.28,57.33,26800.0,38.1783,38.2249,38.1317,38.165,26800.0
2007-11-28 15:20:00,57.34,57.38,57.27,57.35,24600.0,38.1716,38.1982,38.125,38.1783,24600.0
2007-11-28 15:25:00,57.35,57.47,57.33,57.4,20600.0,38.1783,38.2582,38.165,38.2116,20600.0
2007-11-28 15:30:00,57.4,57.4,57.04,57.13,65000.0,38.2116,38.2116,37.9719,38.0318,65000.0
2007-11-28 15:35:00,57.13,57.17,57.04,57.1,100000.0,38.0318,38.0584,37.9719,38.0118,100000.0
2007-11-28 15:40:00,57.11,57.17,56.81,56.88,93400.0,38.0185,38.0584,37.8188,37.8654,93400.0
2007-11-28 15:45:00,56.81,56.9,56.63,56.63,61800.0,37.8188,37.8787,37.699,37.699,61800.0
2007-11-28 15:50:00,56.63,57.05,56.63,57.0,83200.0,37.699,37.9786,37.699,37.9453,83200.0
2007-11-28 15:55:00,57.0,57.11,56.9,57.11,125200.0,37.9453,38.0185,37.8787,38.0185,125200.0
2007-11-29 09:30:00,57.09,57.18,56.76,56.99,51400.0,38.0052,38.0651,37.7855,37.9386,51400.0
2007-11-29 09:35:00,56.99,57.12,56.88,57.02,29000.0,37.9386,38.0252,37.8654,37.9586,29000.0
2007-11-29 09:40:00,57.05,57.3,56.91,57.06,58400.0,37.9786,38.145,37.8854,37.9852,58400.0
2007-11-29 09:45:00,57.06,57.09,56.63,56.76,44200.0,37.9852,38.0052,37.699,37.7855,44200.0
2007-11-29 09:50:00,56.78,57.06,56.75,57.06,30400.0,37.7988,37.9852,37.7788,37.9852,30400.0
2007-11-29 09:55:00,57.07,57.13,56.88,57.07,23200.0,37.9919,38.0318,37.8654,37.9919,23200.0
2007-11-29 10:00:00,57.06,57.24,56.88,56.88,53600.0,37.9852,38.105,37.8654,37.8654,53600.0
2007-11-29 10:05:00,56.87,56.91,56.76,56.83,16000.0,37.8587,37.8854,37.7855,37.8321,16000.0
2007-11-29 10:10:00,56.83,56.95,56.76,56.92,16800.0,37.8321,37.912,37.7855,37.892,16800.0
2007-11-29 10:15:00,56.93,57.27,56.91,57.27,52000.0,37.8987,38.125,37.8854,38.125,52000.0
2007-11-29 10:20:00,57.3,57.41,57.12,57.39,29600.0,38.145,38.2182,38.0252,38.2049,29600.0
2007-11-29 10:25:00,57.36,57.51,57.13,57.22,35200.0,38.1849,38.2848,38.0318,38.0917,35200.0
2007-11-29 10:30:00,57.22,57.42,57.09,57.12,54200.0,38.0917,38.2249,38.0052,38.0252,54200.0
2007-11-29 10:35:00,57.07,57.17,57.0,57.1,26400.0,37.9919,38.0584,37.9453,38.0118,26400.0
2007-11-29 10:40:00,57.1,57.15,57.06,57.15,27200.0,38.0118,38.0451,37.9852,38.0451,27200.0
2007-11-29 10:45:00,57.16,57.21,57.09,57.16,20400.0,38.0518,38.0851,38.0052,38.0518,20400.0
2007-11-29 10:50:00,57.16,57.3,57.12,57.27,12600.0,38.0518,38.145,38.0252,38.125,12600.0
2007-11-29 10:55:00,57.28,57.63,57.28,57.59,30800.0,38.1317,38.3647,38.1317,38.338,30800.0
2007-11-29 11:00:00,57.55,57.75,57.49,57.74,28000.0,38.3114,38.4446,38.2715,38.4379,28000.0
2007-11-29 11:05:00,57.73,57.99,57.73,57.83,34200.0,38.4312,38.6043,38.4312,38.4978,34200.0
2007-11-29 11:10:00,57.85,58.1,57.85,58.1,32600.0,38.5111,38.6775,38.5111,38.6775,32600.0
2007-11-29 11:15:00,58.12,58.33,58.08,58.28,29600.0,38.6909,38.8307,38.6642,38.7974,29600.0
2007-11-29 11:20:00,58.25,58.34,58.1,58.13,37400.0,38.7774,38.8373,38.6775,38.6975,37400.0
2007-11-29 11:25:00,58.16,58.29,58.11,58.29,34400.0,38.7175,38.804,38.6842,38.804,34400.0
2007-11-29 11:30:00,58.29,58.5,58.27,58.49,36600.0,38.804,38.9438,38.7907,38.9372,36600.0
2007-11-29 11:35:00,58.5,58.62,58.44,58.5,27800.0,38.9438,39.0237,38.9039,38.9438,27800.0
2007-11-29 11:40:00,58.49,58.57,58.31,58.52,25000.0,38.9372,38.9904,38.8173,38.9571,25000.0
2007-11-29 11:45:00,58.52,58.74,58.52,58.74,23600.0,38.9571,39.1036,38.9571,39.1036,23600.0
2007-11-29 11:50:00,58.71,58.72,58.44,58.44,20200.0,39.0836,39.0903,38.9039,38.9039,20200.0
2007-11-29 11:55:00,58.44,58.59,58.44,58.55,19400.0,38.9039,39.0037,38.9039,38.9771,19400.0
2007-11-29 12:00:00,58.55,58.62,58.45,58.47,19200.0,38.9771,39.0237,38.9105,38.9239,19200.0
2007-11-29 12:05:00,58.51,58.7,58.5,58.64,20200.0,38.9505,39.077,38.9438,39.037,20200.0
2007-11-29 12:10:00,58.63,58.64,58.37,58.42,13200.0,39.0304,39.037,38.8573,38.8906,13200.0
2007-11-29 12:15:00,58.41,58.46,58.38,58.38,23000.0,38.8839,38.9172,38.8639,38.8639,23000.0
2007-11-29 12:20:00,58.38,58.43,58.34,58.41,12400.0,38.8639,38.8972,38.8373,38.8839,12400.0
2007-11-29 12:25:00,58.4,58.4,58.24,58.38,6800.0,38.8773,38.8773,38.7707,38.8639,6800.0
2007-11-29 12:30:00,58.38,58.42,58.33,58.33,8000.0,38.8639,38.8906,38.8307,38.8307,8000.0
2007-11-29 12:35:00,58.33,58.41,58.33,58.34,10000.0,38.8307,38.8839,38.8307,38.8373,10000.0
2007-11-29 12:40:00,58.34,58.35,58.3,58.32,13200.0,38.8373,38.844,38.8107,38.824,13200.0
2007-11-29 12:45:00,58.28,58.3,58.01,58.01,14400.0,38.7974,38.8107,38.6176,38.6176,14400.0
2007-11-29 12:50:00,58.06,58.13,57.92,58.12,20800.0,38.6509,38.6975,38.5577,38.6909,20800.0
2007-11-29 12:55:00,58.16,58.17,57.99,57.99,12600.0,38.7175,38.7241,38.6043,38.6043,12600.0
2007-11-29 13:00:00,58.01,58.18,57.97,57.97,22600.0,38.6176,38.7308,38.591,38.591,22600.0
2007-11-29 13:05:00,57.93,58.08,57.89,58.07,18600.0,38.5644,38.6642,38.5377,38.6576,18600.0
2007-11-29 13:10:00,58.02,58.07,57.89,58.02,19200.0,38.6243,38.6576,38.5377,38.6243,19200.0
2007-11-29 13:15:00,58.07,58.07,57.78,57.78,13000.0,38.6576,38.6576,38.4645,38.4645,13000.0
2007-11-29 13:20:00,57.8,57.82,57.62,57.82,13000.0,38.4778,38.4912,38.358,38.4912,13000.0
2007-11-29 13:25:00,57.81,57.82,57.7,57.73,7000.0,38.4845,38.4912,38.4113,38.4312,7000.0
2007-11-29 13:30:00,57.74,57.97,57.66,57.68,22000.0,38.4379,38.591,38.3846,38.398,22000.0
2007-11-29 13:35:00,57.65,57.89,57.63,57.74,15600.0,38.378,38.5377,38.3647,38.4379,15600.0
2007-11-29 13:40:00,57.74,57.74,57.46,57.46,25400.0,38.4379,38.4379,38.2515,38.2515,25400.0
2007-11-29 13:45:00,57.48,57.81,57.47,57.74,21200.0,38.2648,38.4845,38.2582,38.4379,21200.0
2007-11-29 13:50:00,57.76,58.1,57.76,58.02,22200.0,38.4512,38.6775,38.4512,38.6243,22200.0
2007-11-29 13:55:00,58.02,58.08,57.98,58.01,11200.0,38.6243,38.6642,38.5977,38.6176,11200.0
2007-11-29 14:00:00,58.01,58.01,57.68,57.87,25200.0,38.6176,38.6176,38.398,38.5244,25200.0
2007-11-29 14:05:00,57.87,57.99,57.85,57.98,17000.0,38.5244,38.6043,38.5111,38.5977,17000.0
2007-11-29 14:10:00,57.98,58.12,57.92,58.09,14800.0,38.5977,38.6909,38.5577,38.6709,14800.0
2007-11-29 14:15:00,58.1,58.15,58.0,58.05,18000.0,38.6775,38.7108,38.611,38.6443,18000.0
2007-11-29 14:20:00,58.05,58.05,57.88,57.99,13400.0,38.6443,38.6443,38.5311,38.6043,13400.0
2007-11-29 14:25:00,57.99,58.13,57.97,58.05,9000.0,38.6043,38.6975,38.591,38.6443,9000.0
2007-11-29 14:30:00,58.08,58.08,57.78,57.78,21600.0,38.6642,38.6642,38.4645,38.4645,21600.0
2007-11-29 14:35:00,57.85,57.99,57.84,57.88,10200.0,38.5111,38.6043,38.5045,38.5311,10200.0
2007-11-29 14:40:00,57.95,58.13,57.95,58.13,11000.0,38.5777,38.6975,38.5777,38.6975,11000.0
2007-11-29 14:45:00,58.13,58.19,58.09,58.09,15000.0,38.6975,38.7375,38.6709,38.6709,15000.0
2007-11-29 14:50:00,58.11,58.21,58.02,58.05,14000.0,38.6842,38.7508,38.6243,38.6443,14000.0
2007-11-29 14:55:00,58.04,58.19,58.04,58.17,12600.0,38.6376,38.7375,38.6376,38.7241,12600.0
2007-11-29 15:00:00,58.12,58.3,58.12,58.24,28200.0,38.6909,38.8107,38.6909,38.7707,28200.0
2007-11-29 15:05:00,58.21,58.38,58.17,58.32,22600.0,38.7508,38.8639,38.7241,38.824,22600.0
2007-11-29 15:10:00,58.28,58.32,57.9,57.9,25600.0,38.7974,38.824,38.5444,38.5444,25600.0
2007-11-29 15:15:00,57.88,58.2,57.86,58.07,34000.0,38.5311,38.7441,38.5178,38.6576,34000.0
2007-11-29 15:20:00,58.1,58.2,57.93,58.1,24800.0,38.6775,38.7441,38.5644,38.6775,24800.0
2007-11-29 15:25:00,58.1,58.27,58.07,58.26,24200.0,38.6775,38.7907,38.6576,38.7841,24200.0
2007-11-29 15:30:00,58.3,58.3,57.83,58.02,34000.0,38.8107,38.8107,38.4978,38.6243,34000.0
2007-11-29 15:35:00,57.96,58.16,57.96,58.01,28200.0,38.5843,38.7175,38.5843,38.6176,28200.0
2007-11-29 15:40:00,57.98,58.13,57.74,58.13,25800.0,38.5977,38.6975,38.4379,38.6975,25800.0
2007-11-29 15:45:00,58.08,58.13,57.88,57.91,32000.0,38.6642,38.6975,38.5311,38.5511,32000.0
2007-11-29 15:50:00,57.88,58.01,57.74,57.92,30800.0,38.5311,38.6176,38.4379,38.5577,30800.0
2007-11-29 15:55:00,57.92,57.98,57.71,57.87,119400.0,38.5577,38.5977,38.4179,38.5244,119400.0
2007-11-30 09:30:00,59.5,60.1,59.1,59.25,125400.0,39.6095,40.009,39.3433,39.4431,125400.0
2007-11-30 09:35:00,59.2,59.24,58.49,58.66,59400.0,39.4098,39.4365,38.9372,39.0503,59400.0
2007-11-30 09:40:00,58.58,58.85,58.5,58.81,45800.0,38.9971,39.1768,38.9438,39.1502,45800.0
2007-11-30 09:45:00,58.81,58.85,58.6,58.66,36400.0,39.1502,39.1768,39.0104,39.0503,36400.0
2007-11-30 09:50:00,58.6,58.63,58.35,58.41,24600.0,39.0104,39.0304,38.844,38.8839,24600.0
2007-11-30 09:55:00,58.45,58.51,58.38,58.51,28800.0,38.9105,38.9505,38.8639,38.9505,28800.0
2007-11-30 10:00:00,58.48,58.85,58.24,58.65,40000.0,38.9305,39.1768,38.7707,39.0437,40000.0
2007-11-30 10:05:00,58.65,58.74,58.57,58.72,33600.0,39.0437,39.1036,38.9904,39.0903,33600.0
2007-11-30 10:10:00,58.74,58.75,58.49,58.51,36600.0,39.1036,39.1103,38.9372,38.9505,36600.0
2007-11-30 10:15:00,58.52,58.6,58.44,58.53,46600.0,38.9571,39.0104,38.9039,38.9638,46600.0
2007-11-30 10:20:00,58.54,58.84,58.45,58.76,50600.0,38.9705,39.1702,38.9105,39.1169,50600.0
2007-11-30 10:25:00,58.84,58.84,58.7,58.73,34200.0,39.1702,39.1702,39.077,39.0969,34200.0
2007-11-30 10:30:00,58.73,58.93,58.73,58.79,41000.0,39.0969,39.2301,39.0969,39.1369,41000.0
2007-11-30 10:35:00,58.8,58.82,58.67,58.73,25000.0,39.1435,39.1569,39.057,39.0969,25000.0
2007-11-30 10:40:00,58.73,58.74,58.27,58.68,84400.0,39.0969,39.1036,38.7907,39.0637,84400.0
2007-11-30 10:45:00,58.69,58.69,58.38,58.38,12400.0,39.0703,39.0703,38.8639,38.8639,12400.0
2007-11-30 10:50:00,58.43,58.58,58.38,58.58,18000.0,38.8972,38.9971,38.8639,38.9971,18000.0
2007-11-30 10:55:00,58.59,58.7,58.55,58.67,20200.0,39.0037,39.077,38.9771,39.057,20200.0
2007-11-30 11:00:00,58.66,58.68,58.47,58.51,33800.0,39.0503,39.0637,38.9239,38.9505,33800.0
2007-11-30 11:05:00,58.45,58.52,58.43,58.48,16600.0,38.9105,38.9571,38.8972,38.9305,16600.0
2007-11-30 11:10:00,58.45,58.6,58.45,58.47,25800.0,38.9105,39.0104,38.9105,38.9239,25800.0
2007-11-30 11:15:00,58.47,58.48,58.26,58.26,25600.0,38.9239,38.9305,38.7841,38.7841,25600.0
2007-11-30 11:20:00,58.26,58.26,58.02,58.09,33000.0,38.7841,38.7841,38.6243,38.6709,33000.0
2007-11-30 11:25:00,58.06,58.13,58.04,58.1,27600.0,38.6509,38.6975,38.6376,38.6775,27600.0
2007-11-30 11:30:00,58.1,58.18,57.88,58.14,37000.0,38.6775,38.7308,38.5311,38.7042,37000.0
2007-11-30 11:35:00,58.11,58.15,58.0,58.06,41000.0,38.6842,38.7108,38.611,38.6509,41000.0
2007-11-30 11:40:00,58.02,58.11,57.99,57.99,17000.0,38.6243,38.6842,38.6043,38.6043,17000.0
2007-11-30 11:45:00,58.02,58.05,57.98,58.03,25800.0,38.6243,38.6443,38.5977,38.6309,25800.0
2007-11-30 11:50:00,58.01,58.02,57.92,57.92,24800.0,38.6176,38.6243,38.5577,38.5577,24800.0
2007-11-30 11:55:00,57.92,58.2,57.92,58.17,22800.0,38.5577,38.7441,38.5577,38.7241,22800.0
2007-11-30 12:00:00,58.17,58.24,58.1,58.11,15000.0,38.7241,38.7707,38.6775,38.6842,15000.0
2007-11-30 12:05:00,58.12,58.12,57.96,57.96,21600.0,38.6909,38.6909,38.5843,38.5843,21600.0
2007-11-30 12:10:00,57.99,58.02,57.92,57.92,13600.0,38.6043,38.6243,38.5577,38.5577,13600.0
2007-11-30 12:15:00,57.92,57.92,57.82,57.86,22600.0,38.5577,38.5577,38.4912,38.5178,22600.0
2007-11-30 12:20:00,57.86,57.86,57.79,57.8,20800.0,38.5178,38.5178,38.4712,38.4778,20800.0
2007-11-30 12:25:00,57.76,57.88,57.76,57.88,23800.0,38.4512,38.5311,38.4512,38.5311,23800.0
2007-11-30 12:30:00,57.85,57.92,57.77,57.89,17600.0,38.5111,38.5577,38.4579,38.5377,17600.0
2007-11-30 12:35:00,57.87,57.89,57.83,57.88,12400.0,38.5244,38.5377,38.4978,38.5311,12400.0
2007-11-30 12:40:00,57.88,58.01,57.88,57.98,20800.0,38.5311,38.6176,38.5311,38.5977,20800.0
2007-11-30 12:45:00,57.97,58.06,57.93,58.04,30000.0,38.591,38.6509,38.5644,38.6376,30000.0
2007-11-30 12:50:00,58.04,58.04,58.0,58.0,4200.0,38.6376,38.6376,38.611,38.611,4200.0
2007-11-30 12:55:00,58.01,58.15,57.97,58.05,61000.0,38.6176,38.7108,38.591,38.6443,61000.0
2007-11-30 13:00:00,58.05,58.07,57.9,57.99,45800.0,38.6443,38.6576,38.5444,38.6043,45800.0
2007-11-30 13:05:00,58.03,58.24,57.92,58.2,129400.0,38.6309,38.7707,38.5577,38.7441,129400.0
2007-11-30 13:10:00,58.18,58.21,58.04,58.08,14200.0,38.7308,38.7508,38.6376,38.6642,14200.0
2007-11-30 13:15:00,58.09,58.16,58.03,58.12,11400.0,38.6709,38.7175,38.6309,38.6909,11400.0
2007-11-30 13:20:00,58.08,58.2,58.08,58.2,7400.0,38.6642,38.7441,38.6642,38.7441,7400.0
2007-11-30 13:25:00,58.2,58.6,58.13,58.55,145000.0,38.7441,39.0104,38.6975,38.9771,145000.0
2007-11-30 13:30:00,58.5,58.53,58.47,58.5,7200.0,38.9438,38.9638,38.9239,38.9438,7200.0
2007-11-30 13:35:00,58.49,58.68,58.49,58.49,13200.0,38.9372,39.0637,38.9372,38.9372,13200.0
2007-11-30 13:40:00,58.52,58.65,58.45,58.58,130400.0,38.9571,39.0437,38.9105,38.9971,130400.0
2007-11-30 13:45:00,58.6,58.65,58.47,58.62,73000.0,39.0104,39.0437,38.9239,39.0237,73000.0
2007-11-30 13:50:00,58.54,58.62,58.43,58.5,45600.0,38.9705,39.0237,38.8972,38.9438,45600.0
2007-11-30 13:55:00,58.5,58.56,58.46,58.48,11200.0,38.9438,38.9838,38.9172,38.9305,11200.0
2007-11-30 14:00:00,58.49,58.55,58.41,58.43,22400.0,38.9372,38.9771,38.8839,38.8972,22400.0
2007-11-30 14:05:00,58.43,58.57,58.43,58.49,60000.0,38.8972,38.9904,38.8972,38.9372,60000.0
2007-11-30 14:10:00,58.48,58.55,58.42,58.45,19200.0,38.9305,38.9771,38.8906,38.9105,19200.0
2007-11-30 14:15:00,58.46,58.62,58.45,58.62,10200.0,38.9172,39.0237,38.9105,39.0237,10200.0
2007-11-30 14:20:00,58.6,58.65,58.46,58.49,14000.0,39.0104,39.0437,38.9172,38.9372,14000.0
2007-11-30 14:25:00,58.49,58.55,58.43,58.49,20200.0,38.9372,38.9771,38.8972,38.9372,20200.0
2007-11-30 14:30:00,58.49,58.56,58.45,58.54,22600.0,38.9372,38.9838,38.9105,38.9705,22600.0
2007-11-30 14:35:00,58.55,58.59,58.51,58.59,12000.0,38.9771,39.0037,38.9505,39.0037,12000.0
2007-11-30 14:40:00,58.54,58.56,58.46,58.52,29600.0,38.9705,38.9838,38.9172,38.9571,29600.0
2007-11-30 14:45:00,58.52,58.57,58.49,58.49,62400.0,38.9571,38.9904,38.9372,38.9372,62400.0
2007-11-30 14:50:00,58.49,58.59,58.43,58.51,52400.0,38.9372,39.0037,38.8972,38.9505,52400.0
2007-11-30 14:55:00,58.46,58.6,58.45,58.57,30800.0,38.9172,39.0104,38.9105,38.9904,30800.0
2007-11-30 15:00:00,58.54,58.54,58.41,58.45,41600.0,38.9705,38.9705,38.8839,38.9105,41600.0
2007-11-30 15:05:00,58.43,58.48,58.27,58.38,69600.0,38.8972,38.9305,38.7907,38.8639,69600.0
2007-11-30 15:10:00,58.38,58.48,58.27,58.46,49000.0,38.8639,38.9305,38.7907,38.9172,49000.0
2007-11-30 15:15:00,58.48,58.52,58.38,58.49,58400.0,38.9305,38.9571,38.8639,38.9372,58400.0
2007-11-30 15:20:00,58.5,58.55,58.38,58.5,96200.0,38.9438,38.9771,38.8639,38.9438,96200.0
2007-11-30 15:25:00,58.51,58.56,58.37,58.38,60000.0,38.9505,38.9838,38.8573,38.8639,60000.0
2007-11-30 15:30:00,58.38,58.53,58.3,58.34,62800.0,38.8639,38.9638,38.8107,38.8373,62800.0
2007-11-30 15:35:00,58.35,58.45,58.23,58.23,80800.0,38.844,38.9105,38.7641,38.7641,80800.0
2007-11-30 15:40:00,58.23,58.47,58.23,58.39,28200.0,38.7641,38.9239,38.7641,38.8706,28200.0
2007-11-30 15:45:00,58.36,58.37,58.17,58.25,40000.0,38.8506,38.8573,38.7241,38.7774,40000.0
2007-11-30 15:50:00,58.27,58.3,58.08,58.21,44600.0,38.7907,38.8107,38.6642,38.7508,44600.0
2007-11-30 15:55:00,58.22,58.42,58.13,58.42,82800.0,38.7574,38.8906,38.6975,38.8906,82800.0
2007-12-03 09:30:00,58.0,58.46,58.0,58.35,3600.0,38.611,38.9172,38.611,38.844,3600.0
2007-12-03 09:35:00,58.35,58.45,57.88,58.27,49000.0,38.844,38.9105,38.5311,38.7907,49000.0
2007-12-03 09:40:00,58.2,58.55,58.2,58.35,38400.0,38.7441,38.9771,38.7441,38.844,38400.0
2007-12-03 09:45:00,58.35,58.55,58.19,58.35,21000.0,38.844,38.9771,38.7375,38.844,21000.0
2007-12-03 09:50:00,58.35,58.64,58.35,58.59,11600.0,38.844,39.037,38.844,39.0037,11600.0
2007-12-03 09:55:00,58.6,58.67,58.45,58.5,28600.0,39.0104,39.057,38.9105,38.9438,28600.0
2007-12-03 10:00:00,58.44,58.76,58.42,58.43,60800.0,38.9039,39.1169,38.8906,38.8972,60800.0
2007-12-03 10:05:00,58.43,58.61,58.35,58.52,32000.0,38.8972,39.0171,38.844,38.9571,32000.0
2007-12-03 10:10:00,58.54,58.6,58.39,58.52,53600.0,38.9705,39.0104,38.8706,38.9571,53600.0
2007-12-03 10:15:00,58.51,58.8,58.51,58.74,43400.0,38.9505,39.1435,38.9505,39.1036,43400.0
2007-12-03 10:20:00,58.72,58.9,58.65,58.81,33800.0,39.0903,39.2101,39.0437,39.1502,33800.0
2007-12-03 10:25:00,58.85,58.85,58.56,58.56,27400.0,39.1768,39.1768,38.9838,38.9838,27400.0
2007-12-03 10:30:00,58.54,58.69,58.51,58.69,23000.0,38.9705,39.0703,38.9505,39.0703,23000.0
2007-12-03 10:35:00,58.71,58.78,58.64,58.64,22800.0,39.0836,39.1302,39.037,39.037,22800.0
2007-12-03 10:40:00,58.67,58.77,58.59,58.77,32800.0,39.057,39.1236,39.0037,39.1236,32800.0
2007-12-03 10:45:00,58.74,59.0,58.74,58.81,32000.0,39.1036,39.2767,39.1036,39.1502,32000.0
2007-12-03 10:50:00,58.81,58.88,58.74,58.81,16000.0,39.1502,39.1968,39.1036,39.1502,16000.0
2007-12-03 10:55:00,58.83,59.01,58.83,58.93,19400.0,39.1635,39.2833,39.1635,39.2301,19400.0
2007-12-03 11:00:00,58.93,59.16,58.92,59.02,34200.0,39.2301,39.3832,39.2234,39.29,34200.0
2007-12-03 11:05:00,59.02,59.26,59.02,59.26,45800.0,39.29,39.4498,39.29,39.4498,45800.0
2007-12-03 11:10:00,59.26,59.26,58.98,58.99,21000.0,39.4498,39.4498,39.2634,39.27,21000.0
2007-12-03 11:15:00,58.99,58.99,58.79,58.91,15200.0,39.27,39.27,39.1369,39.2168,15200.0
2007-12-03 11:20:00,58.89,59.25,58.89,59.25,19800.0,39.2035,39.4431,39.2035,39.4431,19800.0
2007-12-03 11:25:00,59.24,59.25,59.12,59.18,19000.0,39.4365,39.4431,39.3566,39.3965,19000.0
2007-12-03 11:30:00,59.18,59.22,59.12,59.13,14400.0,39.3965,39.4231,39.3566,39.3632,14400.0
2007-12-03 11:35:00,59.16,59.23,59.13,59.22,13600.0,39.3832,39.4298,39.3632,39.4231,13600.0
2007-12-03 11:40:00,59.22,59.25,59.18,59.22,15000.0,39.4231,39.4431,39.3965,39.4231,15000.0
2007-12-03 11:45:00,59.24,59.45,59.24,59.43,32200.0,39.4365,39.5763,39.4365,39.5629,32200.0
2007-12-03 11:50:00,59.43,59.5,59.37,59.42,30400.0,39.5629,39.6095,39.523,39.5563,30400.0
2007-12-03 11:55:00,59.42,59.45,59.35,59.44,17200.0,39.5563,39.5763,39.5097,39.5696,17200.0
2007-12-03 12:00:00,59.43,59.43,59.29,59.29,19200.0,39.5629,39.5629,39.4697,39.4697,19200.0
2007-12-03 12:05:00,59.31,59.47,59.3,59.47,15000.0,39.4831,39.5896,39.4764,39.5896,15000.0
2007-12-03 12:10:00,59.45,59.47,59.42,59.45,24400.0,39.5763,39.5896,39.5563,39.5763,24400.0
2007-12-03 12:15:00,59.44,59.54,59.4,59.53,19400.0,39.5696,39.6362,39.543,39.6295,19400.0
2007-12-03 12:20:00,59.54,59.6,59.52,59.6,12400.0,39.6362,39.6761,39.6229,39.6761,12400.0
2007-12-03 12:25:00,59.59,59.74,59.58,59.73,25200.0,39.6695,39.7693,39.6628,39.7626,25200.0
2007-12-03 12:30:00,59.73,59.85,59.73,59.83,24600.0,39.7626,39.8425,39.7626,39.8292,24600.0
2007-12-03 12:35:00,59.83,59.94,59.73,59.73,36800.0,39.8292,39.9024,39.7626,39.7626,36800.0
2007-12-03 12:40:00,59.73,59.85,59.65,59.73,39600.0,39.7626,39.8425,39.7094,39.7626,39600.0
2007-12-03 12:45:00,59.69,59.71,59.67,59.7,11200.0,39.736,39.7493,39.7227,39.7427,11200.0
2007-12-03 12:50:00,59.7,59.88,59.68,59.72,24000.0,39.7427,39.8625,39.7294,39.756,24000.0
2007-12-03 12:55:00,59.75,59.75,59.61,59.68,21200.0,39.776,39.776,39.6828,39.7294,21200.0
2007-12-03 13:00:00,59.66,59.66,59.48,59.5,18600.0,39.7161,39.7161,39.5962,39.6095,18600.0
2007-12-03 13:05:00,59.5,59.5,59.2,59.33,18800.0,39.6095,39.6095,39.4098,39.4964,18800.0
2007-12-03 13:10:00,59.33,59.36,59.29,59.29,11800.0,39.4964,39.5163,39.4697,39.4697,11800.0
2007-12-03 13:15:00,59.29,59.39,59.25,59.39,10000.0,39.4697,39.5363,39.4431,39.5363,10000.0
2007-12-03 13:20:00,59.4,59.4,59.25,59.25,14000.0,39.543,39.543,39.4431,39.4431,14000.0
2007-12-03 13:25:00,59.29,59.37,59.28,59.37,11200.0,39.4697,39.523,39.4631,39.523,11200.0
2007-12-03 13:30:00,59.34,59.56,59.33,59.49,47600.0,39.503,39.6495,39.4964,39.6029,47600.0
2007-12-03 13:35:00,59.53,59.62,59.48,59.62,11000.0,39.6295,39.6894,39.5962,39.6894,11000.0
2007-12-03 13:40:00,59.62,59.66,59.54,59.54,19600.0,39.6894,39.7161,39.6362,39.6362,19600.0
2007-12-03 13:45:00,59.61,59.63,59.54,59.56,21200.0,39.6828,39.6961,39.6362,39.6495,21200.0
2007-12-03 13:50:00,59.54,59.63,59.35,59.55,183200.0,39.6362,39.6961,39.5097,39.6428,183200.0
2007-12-03 13:55:00,59.59,59.88,59.59,59.74,37600.0,39.6695,39.8625,39.6695,39.7693,37600.0
2007-12-03 14:00:00,59.74,59.8,59.74,59.79,18400.0,39.7693,39.8092,39.7693,39.8026,18400.0
2007-12-03 14:05:00,59.78,59.85,59.71,59.71,21000.0,39.7959,39.8425,39.7493,39.7493,21000.0
2007-12-03 14:10:00,59.72,59.79,59.68,59.73,23000.0,39.756,39.8026,39.7294,39.7626,23000.0
2007-12-03 14:15:00,59.73,59.9,59.73,59.8,22400.0,39.7626,39.8758,39.7626,39.8092,22400.0
2007-12-03 14:20:00,59.82,59.85,59.71,59.8,26400.0,39.8226,39.8425,39.7493,39.8092,26400.0
2007-12-03 14:25:00,59.8,59.81,59.7,59.7,20000.0,39.8092,39.8159,39.7427,39.7427,20000.0
2007-12-03 14:30:00,59.7,59.7,59.31,59.31,50600.0,39.7427,39.7427,39.4831,39.4831,50600.0
2007-12-03 14:35:00,59.37,59.37,59.24,59.25,42600.0,39.523,39.523,39.4365,39.4431,42600.0
2007-12-03 14:40:00,59.26,59.38,59.24,59.34,28600.0,39.4498,39.5297,39.4365,39.503,28600.0
2007-12-03 14:45:00,59.36,59.43,59.25,59.33,35400.0,39.5163,39.5629,39.4431,39.4964,35400.0
2007-12-03 14:50:00,59.33,59.43,59.33,59.34,43400.0,39.4964,39.5629,39.4964,39.503,43400.0
2007-12-03 14:55:00,59.34,59.43,59.22,59.27,42800.0,39.503,39.5629,39.4231,39.4564,42800.0
2007-12-03 15:00:00,59.24,59.27,59.21,59.24,29400.0,39.4365,39.4564,39.4165,39.4365,29400.0
2007-12-03 15:05:00,59.24,59.27,59.03,59.08,44000.0,39.4365,39.4564,39.2967,39.3299,44000.0
2007-12-03 15:10:00,59.07,59.26,59.03,59.25,24600.0,39.3233,39.4498,39.2967,39.4431,24600.0
2007-12-03 15:15:00,59.22,59.22,59.08,59.19,25000.0,39.4231,39.4231,39.3299,39.4032,25000.0
2007-12-03 15:20:00,59.21,59.31,59.08,59.24,134600.0,39.4165,39.4831,39.3299,39.4365,134600.0
2007-12-03 15:25:00,59.25,59.33,59.19,59.24,47400.0,39.4431,39.4964,39.4032,39.4365,47400.0
2007-12-03 15:30:00,59.27,59.3,59.16,59.19,49200.0,39.4564,39.4764,39.3832,39.4032,49200.0
2007-12-03 15:35:00,59.21,59.35,59.21,59.29,34400.0,39.4165,39.5097,39.4165,39.4697,34400.0
2007-12-03 15:40:00,59.24,59.38,59.23,59.34,41000.0,39.4365,39.5297,39.4298,39.503,41000.0
2007-12-03 15:45:00,59.34,59.34,59.0,59.0,60000.0,39.503,39.503,39.2767,39.2767,60000.0
2007-12-03 15:50:00,59.05,59.07,58.87,58.91,53600.0,39.31,39.3233,39.1901,39.2168,53600.0
2007-12-03 15:55:00,58.92,59.03,58.87,58.9,68600.0,39.2234,39.2967,39.1901,39.2101,68600.0
2007-12-04 09:30:00,58.65,58.65,57.91,58.27,40200.0,39.0437,39.0437,38.5511,38.7907,40200.0
2007-12-04 09:35:00,58.19,58.63,58.05,58.63,22400.0,38.7375,39.0304,38.6443,39.0304,22400.0
2007-12-04 09:40:00,58.63,58.63,58.32,58.32,6200.0,39.0304,39.0304,38.824,38.824,6200.0
2007-12-04 09:45:00,58.27,58.47,58.1,58.24,15800.0,38.7907,38.9239,38.6775,38.7707,15800.0
2007-12-04 09:50:00,58.26,58.41,58.03,58.1,20200.0,38.7841,38.8839,38.6309,38.6775,20200.0
2007-12-04 09:55:00,58.09,58.63,58.06,58.61,16000.0,38.6709,39.0304,38.6509,39.0171,16000.0
2007-12-04 10:00:00,58.6,58.67,58.49,58.55,9600.0,39.0104,39.057,38.9372,38.9771,9600.0
2007-12-04 10:05:00,58.59,58.63,58.25,58.25,14200.0,39.0037,39.0304,38.7774,38.7774,14200.0
2007-12-04 10:10:00,58.28,58.63,58.26,58.59,8000.0,38.7974,39.0304,38.7841,39.0037,8000.0
2007-12-04 10:15:00,58.59,58.63,58.29,58.3,9200.0,39.0037,39.0304,38.804,38.8107,9200.0
2007-12-04 10:20:00,58.34,58.58,58.23,58.54,28600.0,38.8373,38.9971,38.7641,38.9705,28600.0
2007-12-04 10:25:00,58.49,58.63,58.46,58.58,6200.0,38.9372,39.0304,38.9172,38.9971,6200.0
2007-12-04 10:30:00,58.58,58.65,58.51,58.6,18200.0,38.9971,39.0437,38.9505,39.0104,18200.0
2007-12-04 10:35:00,58.6,58.7,58.51,58.7,34000.0,39.0104,39.077,38.9505,39.077,34000.0
2007-12-04 10:40:00,58.7,59.55,58.7,59.45,86800.0,39.077,39.6428,39.077,39.5763,86800.0
2007-12-04 10:45:00,59.46,60.07,59.45,59.85,163600.0,39.5829,39.989,39.5763,39.8425,163600.0
2007-12-04 10:50:00,59.85,60.23,59.76,59.76,135200.0,39.8425,40.0955,39.7826,39.7826,135200.0
2007-12-04 10:55:00,59.85,59.99,59.6,59.68,40200.0,39.8425,39.9357,39.6761,39.7294,40200.0
2007-12-04 11:00:00,59.71,59.79,59.55,59.57,30200.0,39.7493,39.8026,39.6428,39.6561,30200.0
2007-12-04 11:05:00,59.66,59.66,59.3,59.44,38000.0,39.7161,39.7161,39.4764,39.5696,38000.0
2007-12-04 11:10:00,59.49,59.67,59.42,59.66,15400.0,39.6029,39.7227,39.5563,39.7161,15400.0
2007-12-04 11:15:00,59.6,59.65,59.38,59.39,15400.0,39.6761,39.7094,39.5297,39.5363,15400.0
2007-12-04 11:20:00,59.37,59.6,59.37,59.6,18000.0,39.523,39.6761,39.523,39.6761,18000.0
2007-12-04 11:25:00,59.58,59.65,59.46,59.51,16400.0,39.6628,39.7094,39.5829,39.6162,16400.0
2007-12-04 11:30:00,59.5,59.52,59.18,59.23,18800.0,39.6095,39.6229,39.3965,39.4298,18800.0
2007-12-04 11:35:00,59.27,59.27,58.71,58.79,43200.0,39.4564,39.4564,39.0836,39.1369,43200.0
2007-12-04 11:40:00,58.77,58.96,58.75,58.81,34000.0,39.1236,39.2501,39.1103,39.1502,34000.0
2007-12-04 11:45:00,58.83,58.91,58.83,58.86,11400.0,39.1635,39.2168,39.1635,39.1835,11400.0
2007-12-04 11:50:00,58.83,59.27,58.82,59.27,35000.0,39.1635,39.4564,39.1569,39.4564,35000.0
2007-12-04 11:55:00,59.25,59.29,58.85,58.93,21600.0,39.4431,39.4697,39.1768,39.2301,21600.0
2007-12-04 12:00:00,58.95,58.96,58.72,58.87,31800.0,39.2434,39.2501,39.0903,39.1901,31800.0
2007-12-04 12:05:00,58.9,58.99,58.85,58.95,18200.0,39.2101,39.27,39.1768,39.2434,18200.0
2007-12-04 12:10:00,58.99,59.12,58.97,58.97,10200.0,39.27,39.3566,39.2567,39.2567,10200.0
2007-12-04 12:15:00,58.97,59.13,58.97,59.06,11400.0,39.2567,39.3632,39.2567,39.3166,11400.0
2007-12-04 12:20:00,59.05,59.25,59.05,59.21,21000.0,39.31,39.4431,39.31,39.4165,21000.0
2007-12-04 12:25:00,59.18,59.26,59.13,59.24,15400.0,39.3965,39.4498,39.3632,39.4365,15400.0
2007-12-04 12:30:00,59.22,59.23,59.15,59.17,12800.0,39.4231,39.4298,39.3765,39.3899,12800.0
2007-12-04 12:35:00,59.18,59.18,58.85,58.88,15400.0,39.3965,39.3965,39.1768,39.1968,15400.0
2007-12-04 12:40:00,58.87,58.94,58.8,58.85,13600.0,39.1901,39.2367,39.1435,39.1768,13600.0
2007-12-04 12:45:00,58.85,59.2,58.85,59.17,14000.0,39.1768,39.4098,39.1768,39.3899,14000.0
2007-12-04 12:50:00,59.17,59.36,59.09,59.09,39200.0,39.3899,39.5163,39.3366,39.3366,39200.0
2007-12-04 12:55:00,59.1,59.13,58.99,59.02,13000.0,39.3433,39.3632,39.27,39.29,13000.0
2007-12-04 13:00:00,58.95,59.31,58.95,59.3,16800.0,39.2434,39.4831,39.2434,39.4764,16800.0
2007-12-04 13:05:00,59.26,59.55,59.26,59.49,28400.0,39.4498,39.6428,39.4498,39.6029,28400.0
2007-12-04 13:10:00,59.47,59.52,59.41,59.47,18200.0,39.5896,39.6229,39.5496,39.5896,18200.0
2007-12-04 13:15:00,59.42,59.42,59.26,59.26,10600.0,39.5563,39.5563,39.4498,39.4498,10600.0
2007-12-04 13:20:00,59.27,59.27,59.02,59.04,20400.0,39.4564,39.4564,39.29,39.3033,20400.0
2007-12-04 13:25:00,59.04,59.14,58.95,58.97,23600.0,39.3033,39.3699,39.2434,39.2567,23600.0
2007-12-04 13:30:00,58.99,59.19,58.98,59.13,11800.0,39.27,39.4032,39.2634,39.3632,11800.0
2007-12-04 13:35:00,59.13,59.13,59.0,59.06,8800.0,39.3632,39.3632,39.2767,39.3166,8800.0
2007-12-04 13:40:00,59.08,59.18,59.08,59.18,11800.0,39.3299,39.3965,39.3299,39.3965,11800.0
2007-12-04 13:45:00,59.16,59.37,59.16,59.29,18600.0,39.3832,39.523,39.3832,39.4697,18600.0
2007-12-04 13:50:00,59.26,59.31,59.21,59.3,20800.0,39.4498,39.4831,39.4165,39.4764,20800.0
2007-12-04 13:55:00,59.3,59.32,59.24,59.3,12400.0,39.4764,39.4897,39.4365,39.4764,12400.0
2007-12-04 14:00:00,59.29,59.3,58.95,59.01,17400.0,39.4697,39.4764,39.2434,39.2833,17400.0
2007-12-04 14:05:00,59.01,59.07,58.91,58.97,19800.0,39.2833,39.3233,39.2168,39.2567,19800.0
2007-12-04 14:10:00,58.95,58.96,58.82,58.94,9600.0,39.2434,39.2501,39.1569,39.2367,9600.0
2007-12-04 14:15:00,58.96,59.2,58.94,59.06,21800.0,39.2501,39.4098,39.2367,39.3166,21800.0
2007-12-04 14:20:00,59.13,59.17,58.85,58.88,33400.0,39.3632,39.3899,39.1768,39.1968,33400.0
2007-12-04 14:25:00,58.86,59.01,58.85,58.98,16000.0,39.1835,39.2833,39.1768,39.2634,16000.0
2007-12-04 14:30:00,58.96,59.0,58.93,58.95,26400.0,39.2501,39.2767,39.2301,39.2434,26400.0
2007-12-04 14:35:00,58.93,59.01,58.93,58.96,14400.0,39.2301,39.2833,39.2301,39.2501,14400.0
2007-12-04 14:40:00,58.95,59.0,58.86,58.93,20400.0,39.2434,39.2767,39.1835,39.2301,20400.0
2007-12-04 14:45:00,58.93,59.0,58.91,58.91,12400.0,39.2301,39.2767,39.2168,39.2168,12400.0
2007-12-04 14:50:00,58.91,59.0,58.88,59.0,18600.0,39.2168,39.2767,39.1968,39.2767,18600.0
2007-12-04 14:55:00,59.0,59.02,58.88,58.96,40600.0,39.2767,39.29,39.1968,39.2501,40600.0
2007-12-04 15:00:00,58.96,59.02,58.95,58.99,30600.0,39.2501,39.29,39.2434,39.27,30600.0
2007-12-04 15:05:00,58.99,59.0,58.91,59.0,34000.0,39.27,39.2767,39.2168,39.2767,34000.0
2007-12-04 15:10:00,58.97,59.04,58.88,58.98,41600.0,39.2567,39.3033,39.1968,39.2634,41600.0
2007-12-04 15:15:00,58.99,59.02,58.9,59.0,28400.0,39.27,39.29,39.2101,39.2767,28400.0
2007-12-04 15:20:00,59.0,59.13,58.88,59.1,40800.0,39.2767,39.3632,39.1968,39.3433,40800.0
2007-12-04 15:25:00,59.07,59.13,58.85,58.9,50000.0,39.3233,39.3632,39.1768,39.2101,50000.0
2007-12-04 15:30:00,58.89,58.93,58.76,58.87,43400.0,39.2035,39.2301,39.1169,39.1901,43400.0
2007-12-04 15:35:00,58.88,59.07,58.85,58.94,39400.0,39.1968,39.3233,39.1768,39.2367,39400.0
2007-12-04 15:40:00,58.88,59.04,58.84,58.99,53000.0,39.1968,39.3033,39.1702,39.27,53000.0
2007-12-04 15:45:00,58.99,59.04,58.88,59.01,47000.0,39.27,39.3033,39.1968,39.2833,47000.0
2007-12-04 15:50:00,59.02,59.02,58.88,58.91,67400.0,39.29,39.29,39.1968,39.2168,67400.0
2007-12-04 15:55:00,58.92,58.94,58.74,58.75,67600.0,39.2234,39.2367,39.1036,39.1103,67600.0
2007-12-05 09:30:00,59.26,60.2,59.26,60.0,2400.0,39.4498,40.0755,39.4498,39.9424,2400.0
2007-12-05 09:35:00,59.93,60.36,59.42,60.09,147200.0,39.8958,40.182,39.5563,40.0023,147200.0
2007-12-05 09:40:00,60.11,60.6,60.02,60.54,76200.0,40.0156,40.3418,39.9557,40.3019,76200.0
2007-12-05 09:45:00,60.54,60.55,60.29,60.31,51200.0,40.3019,40.3085,40.1354,40.1488,51200.0
2007-12-05 09:50:00,60.36,60.41,60.19,60.4,39400.0,40.182,40.2153,40.0689,40.2087,39400.0
2007-12-05 09:55:00,60.35,60.6,60.22,60.47,56600.0,40.1754,40.3418,40.0888,40.2553,56600.0
2007-12-05 10:00:00,60.43,60.58,60.38,60.55,47800.0,40.2286,40.3285,40.1954,40.3085,47800.0
2007-12-05 10:05:00,60.58,60.63,60.14,60.29,40200.0,40.3285,40.3618,40.0356,40.1354,40200.0
2007-12-05 10:10:00,60.32,60.37,60.17,60.36,20200.0,40.1554,40.1887,40.0556,40.182,20200.0
2007-12-05 10:15:00,60.35,60.47,60.16,60.4,45600.0,40.1754,40.2553,40.0489,40.2087,45600.0
2007-12-05 10:20:00,60.41,60.49,60.41,60.45,20800.0,40.2153,40.2686,40.2153,40.242,20800.0
2007-12-05 10:25:00,60.49,60.52,60.29,60.42,29200.0,40.2686,40.2886,40.1354,40.222,29200.0
2007-12-05 10:30:00,60.4,60.54,60.29,60.49,51600.0,40.2087,40.3019,40.1354,40.2686,51600.0
2007-12-05 10:35:00,60.54,60.64,60.49,60.5,48600.0,40.3019,40.3684,40.2686,40.2752,48600.0
2007-12-05 10:40:00,60.47,60.76,60.47,60.74,47800.0,40.2553,40.4483,40.2553,40.435,47800.0
2007-12-05 10:45:00,60.71,60.93,60.71,60.83,33000.0,40.415,40.5615,40.415,40.4949,33000.0
2007-12-05 10:50:00,60.84,60.84,60.71,60.71,15800.0,40.5016,40.5016,40.415,40.415,15800.0
2007-12-05 10:55:00,60.75,60.75,60.63,60.74,20400.0,40.4417,40.4417,40.3618,40.435,20400.0
2007-12-05 11:00:00,60.74,60.82,60.69,60.73,40600.0,40.435,40.4883,40.4017,40.4284,40600.0
2007-12-05 11:05:00,60.73,60.88,60.73,60.85,16400.0,40.4284,40.5282,40.4284,40.5082,16400.0
2007-12-05 11:10:00,60.85,60.95,60.85,60.9,19000.0,40.5082,40.5748,40.5082,40.5415,19000.0
2007-12-05 11:15:00,60.9,60.93,60.81,60.93,35200.0,40.5415,40.5615,40.4816,40.5615,35200.0
2007-12-05 11:20:00,60.95,60.99,60.9,60.91,18400.0,40.5748,40.6014,40.5415,40.5482,18400.0
2007-12-05 11:25:00,60.88,60.97,60.83,60.95,23400.0,40.5282,40.5881,40.4949,40.5748,23400.0
2007-12-05 11:30:00,61.0,61.04,60.85,60.88,40800.0,40.6081,40.6347,40.5082,40.5282,40800.0
2007-12-05 11:35:00,60.88,60.97,60.87,60.94,28000.0,40.5282,40.5881,40.5216,40.5682,28000.0
2007-12-05 11:40:00,60.94,60.97,60.84,60.94,44000.0,40.5682,40.5881,40.5016,40.5682,44000.0
2007-12-05 11:45:00,60.96,60.96,60.88,60.91,17600.0,40.5815,40.5815,40.5282,40.5482,17600.0
2007-12-05 11:50:00,60.93,60.95,60.88,60.88,5000.0,40.5615,40.5748,40.5282,40.5282,5000.0
2007-12-05 11:55:00,60.88,60.98,60.88,60.97,11400.0,40.5282,40.5948,40.5282,40.5881,11400.0
2007-12-05 12:00:00,60.99,61.0,60.92,60.95,42000.0,40.6014,40.6081,40.5548,40.5748,42000.0
2007-12-05 12:05:00,60.92,60.95,60.85,60.85,9200.0,40.5548,40.5748,40.5082,40.5082,9200.0
2007-12-05 12:10:00,60.86,60.88,60.77,60.78,21200.0,40.5149,40.5282,40.455,40.4616,21200.0
2007-12-05 12:15:00,60.78,60.82,60.69,60.79,24000.0,40.4616,40.4883,40.4017,40.4683,24000.0
2007-12-05 12:20:00,60.79,60.85,60.77,60.83,10400.0,40.4683,40.5082,40.455,40.4949,10400.0
2007-12-05 12:25:00,60.82,60.85,60.77,60.79,13800.0,40.4883,40.5082,40.455,40.4683,13800.0
2007-12-05 12:30:00,60.79,60.95,60.77,60.95,23800.0,40.4683,40.5748,40.455,40.5748,23800.0
2007-12-05 12:35:00,60.95,61.0,60.94,60.99,22000.0,40.5748,40.6081,40.5682,40.6014,22000.0
2007-12-05 12:40:00,60.99,60.99,60.97,60.99,15800.0,40.6014,40.6014,40.5881,40.6014,15800.0
2007-12-05 12:45:00,60.98,60.99,60.95,60.99,18000.0,40.5948,40.6014,40.5748,40.6014,18000.0
2007-12-05 12:50:00,60.98,61.02,60.91,60.95,69600.0,40.5948,40.6214,40.5482,40.5748,69600.0
2007-12-05 12:55:00,60.93,61.16,60.76,61.08,54800.0,40.5615,40.7146,40.4483,40.6614,54800.0
2007-12-05 13:00:00,61.09,61.2,61.0,61.1,41200.0,40.668,40.7412,40.6081,40.6747,41200.0
2007-12-05 13:05:00,61.1,61.22,61.0,61.06,32400.0,40.6747,40.7546,40.6081,40.648,32400.0
2007-12-05 13:10:00,61.06,61.12,60.97,61.06,45400.0,40.648,40.688,40.5881,40.648,45400.0
2007-12-05 13:15:00,61.08,61.08,60.83,60.83,34200.0,40.6614,40.6614,40.4949,40.4949,34200.0
2007-12-05 13:20:00,60.83,61.06,60.8,60.98,26200.0,40.4949,40.648,40.475,40.5948,26200.0
2007-12-05 13:25:00,60.98,61.09,60.92,60.92,47200.0,40.5948,40.668,40.5548,40.5548,47200.0
2007-12-05 13:30:00,60.92,61.06,60.85,61.05,22800.0,40.5548,40.648,40.5082,40.6414,22800.0
2007-12-05 13:35:00,61.04,61.23,61.01,61.01,25000.0,40.6347,40.7612,40.6148,40.6148,25000.0
2007-12-05 13:40:00,61.01,61.08,60.94,60.94,46800.0,40.6148,40.6614,40.5682,40.5682,46800.0
2007-12-05 13:45:00,60.93,60.95,60.8,60.88,24600.0,40.5615,40.5748,40.475,40.5282,24600.0
2007-12-05 13:50:00,60.9,61.1,60.85,61.1,20800.0,40.5415,40.6747,40.5082,40.6747,20800.0
2007-12-05 13:55:00,61.1,61.16,61.02,61.03,16200.0,40.6747,40.7146,40.6214,40.6281,16200.0
2007-12-05 14:00:00,60.98,61.07,60.98,61.07,18400.0,40.5948,40.6547,40.5948,40.6547,18400.0
2007-12-05 14:05:00,61.08,61.18,61.02,61.13,27800.0,40.6614,40.7279,40.6214,40.6946,27800.0
2007-12-05 14:10:00,61.19,61.19,61.09,61.1,28600.0,40.7346,40.7346,40.668,40.6747,28600.0
2007-12-05 14:15:00,61.06,61.12,61.0,61.07,19600.0,40.648,40.688,40.6081,40.6547,19600.0
2007-12-05 14:20:00,61.07,61.07,60.63,60.68,48200.0,40.6547,40.6547,40.3618,40.3951,48200.0
2007-12-05 14:25:00,60.67,60.85,60.63,60.73,37200.0,40.3884,40.5082,40.3618,40.4284,37200.0
2007-12-05 14:30:00,60.76,60.81,60.57,60.81,50000.0,40.4483,40.4816,40.3218,40.4816,50000.0
2007-12-05 14:35:00,60.81,60.81,60.58,60.74,45600.0,40.4816,40.4816,40.3285,40.435,45600.0
2007-12-05 14:40:00,60.76,60.91,60.62,60.63,29800.0,40.4483,40.5482,40.3551,40.3618,29800.0
2007-12-05 14:45:00,60.63,60.71,60.47,60.57,34200.0,40.3618,40.415,40.2553,40.3218,34200.0
2007-12-05 14:50:00,60.57,60.57,60.24,60.3,32600.0,40.3218,40.3218,40.1022,40.1421,32600.0
2007-12-05 14:55:00,60.3,60.55,60.3,60.47,23400.0,40.1421,40.3085,40.1421,40.2553,23400.0
2007-12-05 15:00:00,60.44,60.6,60.41,60.54,29600.0,40.2353,40.3418,40.2153,40.3019,29600.0
2007-12-05 15:05:00,60.54,60.67,60.51,60.6,26600.0,40.3019,40.3884,40.2819,40.3418,26600.0
2007-12-05 15:10:00,60.63,60.79,60.63,60.69,34200.0,40.3618,40.4683,40.3618,40.4017,34200.0
2007-12-05 15:15:00,60.69,60.89,60.6,60.88,48200.0,40.4017,40.5349,40.3418,40.5282,48200.0
2007-12-05 15:20:00,60.88,61.0,60.82,60.9,37400.0,40.5282,40.6081,40.4883,40.5415,37400.0
2007-12-05 15:25:00,60.88,61.05,60.85,60.89,34400.0,40.5282,40.6414,40.5082,40.5349,34400.0
2007-12-05 15:30:00,60.9,60.91,60.76,60.83,53800.0,40.5415,40.5482,40.4483,40.4949,53800.0
2007-12-05 15:35:00,60.83,60.88,60.75,60.82,51800.0,40.4949,40.5282,40.4417,40.4883,51800.0
2007-12-05 15:40:00,60.82,60.93,60.73,60.78,56000.0,40.4883,40.5615,40.4284,40.4616,56000.0
2007-12-05 15:45:00,60.78,60.83,60.72,60.78,48400.0,40.4616,40.4949,40.4217,40.4616,48400.0
2007-12-05 15:50:00,60.77,60.96,60.74,60.91,62400.0,40.455,40.5815,40.435,40.5482,62400.0
2007-12-05 15:55:00,60.88,60.98,60.87,60.96,67600.0,40.5282,40.5948,40.5216,40.5815,67600.0
2007-12-06 09:30:00,61.4,61.49,60.52,60.57,34200.0,40.8744,40.9343,40.2886,40.3218,34200.0
2007-12-06 09:35:00,60.59,61.02,60.44,60.85,47200.0,40.3352,40.6214,40.2353,40.5082,47200.0
2007-12-06 09:40:00,60.85,61.2,60.78,61.12,51400.0,40.5082,40.7412,40.4616,40.688,51400.0
2007-12-06 09:45:00,61.13,61.41,61.08,61.35,65600.0,40.6946,40.881,40.6614,40.8411,65600.0
2007-12-06 09:50:00,61.27,61.32,60.94,60.94,28600.0,40.7878,40.8211,40.5682,40.5682,28600.0
2007-12-06 09:55:00,61.0,61.49,60.99,61.49,56800.0,40.6081,40.9343,40.6014,40.9343,56800.0
2007-12-06 10:00:00,61.48,61.95,61.45,61.76,88800.0,40.9276,41.2405,40.9077,41.114,88800.0
2007-12-06 10:05:00,61.77,61.91,61.54,61.79,47000.0,41.1207,41.2139,40.9676,41.134,47000.0
2007-12-06 10:10:00,61.77,61.97,61.74,61.8,46000.0,41.1207,41.2538,41.1007,41.1407,46000.0
2007-12-06 10:15:00,61.76,61.94,61.71,61.85,41000.0,41.114,41.2339,41.0807,41.1739,41000.0
2007-12-06 10:20:00,61.85,61.98,61.73,61.75,28000.0,41.1739,41.2605,41.0941,41.1074,28000.0
2007-12-06 10:25:00,61.75,61.99,61.62,61.92,44400.0,41.1074,41.2671,41.0208,41.2205,44400.0
2007-12-06 10:30:00,61.87,61.96,61.83,61.96,34600.0,41.1873,41.2472,41.1606,41.2472,34600.0
2007-12-06 10:35:00,61.97,61.97,61.64,61.82,45400.0,41.2538,41.2538,41.0341,41.154,45400.0
2007-12-06 10:40:00,61.82,61.85,61.47,61.65,39800.0,41.154,41.1739,40.921,41.0408,39800.0
2007-12-06 10:45:00,61.65,61.8,61.58,61.6,29200.0,41.0408,41.1407,40.9942,41.0075,29200.0
2007-12-06 10:50:00,61.58,61.75,61.57,61.75,44400.0,40.9942,41.1074,40.9875,41.1074,44400.0
2007-12-06 10:55:00,61.72,61.79,61.69,61.72,30400.0,41.0874,41.134,41.0674,41.0874,30400.0
2007-12-06 11:00:00,61.72,61.74,61.35,61.35,21200.0,41.0874,41.1007,40.8411,40.8411,21200.0
2007-12-06 11:05:00,61.38,61.48,61.27,61.42,39600.0,40.8611,40.9276,40.7878,40.8877,39600.0
2007-12-06 11:10:00,61.42,61.6,61.35,61.57,42600.0,40.8877,41.0075,40.8411,40.9875,42600.0
2007-12-06 11:15:00,61.52,61.74,61.49,61.65,44400.0,40.9543,41.1007,40.9343,41.0408,44400.0
2007-12-06 11:20:00,61.65,61.8,61.61,61.8,18200.0,41.0408,41.1407,41.0142,41.1407,18200.0
2007-12-06 11:25:00,61.77,61.83,61.73,61.74,19600.0,41.1207,41.1606,41.0941,41.1007,19600.0
2007-12-06 11:30:00,61.73,61.77,61.58,61.74,32000.0,41.0941,41.1207,40.9942,41.1007,32000.0
2007-12-06 11:35:00,61.77,61.82,61.73,61.74,18200.0,41.1207,41.154,41.0941,41.1007,18200.0
2007-12-06 11:40:00,61.76,62.31,61.73,62.22,62200.0,41.114,41.4802,41.0941,41.4203,62200.0
2007-12-06 11:45:00,62.21,62.27,62.08,62.1,23200.0,41.4136,41.4535,41.3271,41.3404,23200.0
2007-12-06 11:50:00,62.09,62.11,61.98,62.0,19600.0,41.3337,41.347,41.2605,41.2738,19600.0
2007-12-06 11:55:00,62.0,62.06,61.87,61.87,55400.0,41.2738,41.3137,41.1873,41.1873,55400.0
2007-12-06 12:00:00,61.85,62.02,61.85,61.95,39200.0,41.1739,41.2871,41.1739,41.2405,39200.0
2007-12-06 12:05:00,61.96,62.5,61.95,62.22,123400.0,41.2472,41.6067,41.2405,41.4203,123400.0
2007-12-06 12:10:00,62.19,62.27,61.93,62.24,41800.0,41.4003,41.4535,41.2272,41.4336,41800.0
2007-12-06 12:15:00,62.24,62.38,62.2,62.23,24600.0,41.4336,41.5268,41.4069,41.4269,24600.0
2007-12-06 12:20:00,62.23,62.31,62.19,62.22,26000.0,41.4269,41.4802,41.4003,41.4203,26000.0
2007-12-06 12:25:00,62.21,62.4,62.12,62.38,32200.0,41.4136,41.5401,41.3537,41.5268,32200.0
2007-12-06 12:30:00,62.42,62.49,62.38,62.45,26200.0,41.5534,41.6,41.5268,41.5734,26200.0
2007-12-06 12:35:00,62.47,62.55,62.42,62.5,26600.0,41.5867,41.6399,41.5534,41.6067,26600.0
2007-12-06 12:40:00,62.5,62.53,62.35,62.51,30800.0,41.6067,41.6266,41.5068,41.6133,30800.0
2007-12-06 12:45:00,62.52,62.55,62.48,62.49,25400.0,41.62,41.6399,41.5933,41.6,25400.0
2007-12-06 12:50:00,62.52,62.52,62.46,62.5,23800.0,41.62,41.62,41.58,41.6067,23800.0
2007-12-06 12:55:00,62.51,62.57,62.4,62.4,36800.0,41.6133,41.6533,41.5401,41.5401,36800.0
2007-12-06 13:00:00,62.38,62.7,62.38,62.6,47600.0,41.5268,41.7398,41.5268,41.6732,47600.0
2007-12-06 13:05:00,62.6,62.7,62.56,62.64,31600.0,41.6732,41.7398,41.6466,41.6999,31600.0
2007-12-06 13:10:00,62.64,62.71,62.59,62.66,21600.0,41.6999,41.7465,41.6666,41.7132,21600.0
2007-12-06 13:15:00,62.66,62.8,62.65,62.77,32800.0,41.7132,41.8064,41.7065,41.7864,32800.0
2007-12-06 13:20:00,62.76,62.77,62.67,62.76,21000.0,41.7797,41.7864,41.7198,41.7797,21000.0
2007-12-06 13:25:00,62.74,62.74,62.59,62.68,18200.0,41.7664,41.7664,41.6666,41.7265,18200.0
2007-12-06 13:30:00,62.68,62.74,62.46,62.51,57600.0,41.7265,41.7664,41.58,41.6133,57600.0
2007-12-06 13:35:00,62.56,62.69,62.55,62.63,17400.0,41.6466,41.7331,41.6399,41.6932,17400.0
2007-12-06 13:40:00,62.61,62.72,62.6,62.69,21600.0,41.6799,41.7531,41.6732,41.7331,21600.0
2007-12-06 13:45:00,62.7,62.7,62.57,62.68,18800.0,41.7398,41.7398,41.6533,41.7265,18800.0
2007-12-06 13:50:00,62.66,62.66,62.51,62.59,21400.0,41.7132,41.7132,41.6133,41.6666,21400.0
2007-12-06 13:55:00,62.59,62.6,62.49,62.52,74400.0,41.6666,41.6732,41.6,41.62,74400.0
2007-12-06 14:00:00,62.52,62.55,62.48,62.52,26200.0,41.62,41.6399,41.5933,41.62,26200.0
2007-12-06 14:05:00,62.5,62.56,62.42,62.54,33600.0,41.6067,41.6466,41.5534,41.6333,33600.0
2007-12-06 14:10:00,62.52,62.55,62.33,62.34,24400.0,41.62,41.6399,41.4935,41.5001,24400.0
2007-12-06 14:15:00,62.34,62.51,62.34,62.49,22800.0,41.5001,41.6133,41.5001,41.6,22800.0
2007-12-06 14:20:00,62.52,62.7,62.52,62.67,45200.0,41.62,41.7398,41.62,41.7198,45200.0
2007-12-06 14:25:00,62.67,62.7,62.6,62.69,17600.0,41.7198,41.7398,41.6732,41.7331,17600.0
2007-12-06 14:30:00,62.66,62.75,62.66,62.72,27000.0,41.7132,41.7731,41.7132,41.7531,27000.0
2007-12-06 14:35:00,62.72,62.85,62.67,62.77,31000.0,41.7531,41.8397,41.7198,41.7864,31000.0
2007-12-06 14:40:00,62.76,62.91,62.76,62.85,18600.0,41.7797,41.8796,41.7797,41.8397,18600.0
2007-12-06 14:45:00,62.85,62.94,62.76,62.76,18000.0,41.8397,41.8996,41.7797,41.7797,18000.0
2007-12-06 14:50:00,62.79,62.92,62.75,62.75,32600.0,41.7997,41.8863,41.7731,41.7731,32600.0
2007-12-06 14:55:00,62.76,62.98,62.76,62.85,26800.0,41.7797,41.9262,41.7797,41.8397,26800.0
2007-12-06 15:00:00,62.86,63.41,62.86,63.4,90800.0,41.8463,42.2124,41.8463,42.2058,90800.0
2007-12-06 15:05:00,63.4,63.46,63.15,63.22,69800.0,42.2058,42.2457,42.0394,42.086,69800.0
2007-12-06 15:10:00,63.22,63.31,63.13,63.15,45000.0,42.086,42.1459,42.0261,42.0394,45000.0
2007-12-06 15:15:00,63.15,63.44,63.15,63.37,53400.0,42.0394,42.2324,42.0394,42.1858,53400.0
2007-12-06 15:20:00,63.38,63.6,63.29,63.38,62600.0,42.1925,42.3389,42.1326,42.1925,62600.0
2007-12-06 15:25:00,63.36,63.6,63.34,63.6,46000.0,42.1792,42.3389,42.1659,42.3389,46000.0
2007-12-06 15:30:00,63.58,63.69,63.43,63.69,76200.0,42.3256,42.3988,42.2258,42.3988,76200.0
2007-12-06 15:35:00,63.68,63.95,63.64,63.82,119600.0,42.3922,42.5719,42.3656,42.4854,119600.0
2007-12-06 15:40:00,63.83,63.99,63.79,63.83,63600.0,42.492,42.5986,42.4654,42.492,63600.0
2007-12-06 15:45:00,63.85,63.95,61.87,63.58,92000.0,42.5054,42.5719,41.1873,42.3256,92000.0
2007-12-06 15:50:00,63.59,63.63,63.4,63.46,114600.0,42.3323,42.3589,42.2058,42.2457,114600.0
2007-12-06 15:55:00,63.45,63.68,63.43,63.68,117000.0,42.2391,42.3922,42.2258,42.3922,117000.0
2007-12-07 09:30:00,63.93,63.93,63.32,63.42,57000.0,42.5586,42.5586,42.1525,42.2191,57000.0
2007-12-07 09:35:00,63.45,63.63,63.07,63.18,32200.0,42.2391,42.3589,41.9861,42.0593,32200.0
2007-12-07 09:40:00,63.13,63.2,63.0,63.15,59600.0,42.0261,42.0727,41.9395,42.0394,59600.0
2007-12-07 09:45:00,63.15,63.57,63.14,63.31,29400.0,42.0394,42.319,42.0327,42.1459,29400.0
2007-12-07 09:50:00,63.15,63.21,62.79,62.98,45200.0,42.0394,42.0793,41.7997,41.9262,45200.0
2007-12-07 09:55:00,63.04,63.06,62.51,62.56,48800.0,41.9661,41.9795,41.6133,41.6466,48800.0
2007-12-07 10:00:00,62.56,62.73,62.38,62.73,59000.0,41.6466,41.7598,41.5268,41.7598,59000.0
2007-12-07 10:05:00,62.71,62.71,62.48,62.48,50800.0,41.7465,41.7465,41.5933,41.5933,50800.0
2007-12-07 10:10:00,62.5,62.74,62.43,62.74,45400.0,41.6067,41.7664,41.5601,41.7664,45400.0
2007-12-07 10:15:00,62.72,62.89,62.72,62.77,33600.0,41.7531,41.8663,41.7531,41.7864,33600.0
2007-12-07 10:20:00,62.77,62.77,62.55,62.68,19400.0,41.7864,41.7864,41.6399,41.7265,19400.0
2007-12-07 10:25:00,62.65,62.94,62.65,62.93,29600.0,41.7065,41.8996,41.7065,41.8929,29600.0
2007-12-07 10:30:00,62.93,62.96,62.82,62.87,32600.0,41.8929,41.9129,41.8197,41.853,32600.0
2007-12-07 10:35:00,62.88,62.89,62.83,62.85,15600.0,41.8596,41.8663,41.8263,41.8397,15600.0
2007-12-07 10:40:00,62.88,62.95,62.78,62.78,10800.0,41.8596,41.9062,41.7931,41.7931,10800.0
2007-12-07 10:45:00,62.82,62.87,62.77,62.83,28200.0,41.8197,41.853,41.7864,41.8263,28200.0
2007-12-07 10:50:00,62.84,62.84,62.77,62.8,10000.0,41.833,41.833,41.7864,41.8064,10000.0
2007-12-07 10:55:00,62.8,62.87,62.77,62.82,17800.0,41.8064,41.853,41.7864,41.8197,17800.0
2007-12-07 11:00:00,62.83,62.84,62.63,62.63,16800.0,41.8263,41.833,41.6932,41.6932,16800.0
2007-12-07 11:05:00,62.67,62.92,62.63,62.85,28400.0,41.7198,41.8863,41.6932,41.8397,28400.0
2007-12-07 11:10:00,62.81,62.9,62.69,62.88,38000.0,41.813,41.8729,41.7331,41.8596,38000.0
2007-12-07 11:15:00,62.9,63.17,62.89,63.0,35000.0,41.8729,42.0527,41.8663,41.9395,35000.0
2007-12-07 11:20:00,62.98,63.04,62.94,63.02,10200.0,41.9262,41.9661,41.8996,41.9528,10200.0
2007-12-07 11:25:00,63.02,63.07,62.99,62.99,5200.0,41.9528,41.9861,41.9329,41.9329,5200.0
2007-12-07 11:30:00,62.99,63.02,62.96,63.02,12200.0,41.9329,41.9528,41.9129,41.9528,12200.0
2007-12-07 11:35:00,63.0,63.2,62.98,63.19,55400.0,41.9395,42.0727,41.9262,42.066,55400.0
2007-12-07 11:40:00,63.16,63.25,63.05,63.2,62800.0,42.046,42.1059,41.9728,42.0727,62800.0
2007-12-07 11:45:00,63.18,63.27,63.16,63.22,16000.0,42.0593,42.1193,42.046,42.086,16000.0
2007-12-07 11:50:00,63.22,63.22,63.08,63.1,8200.0,42.086,42.086,41.9928,42.0061,8200.0
2007-12-07 11:55:00,63.1,63.15,63.09,63.1,22400.0,42.0061,42.0394,41.9994,42.0061,22400.0
2007-12-07 12:00:00,63.1,63.1,62.97,62.99,12600.0,42.0061,42.0061,41.9195,41.9329,12600.0
2007-12-07 12:05:00,62.99,63.02,62.93,63.0,19000.0,41.9329,41.9528,41.8929,41.9395,19000.0
2007-12-07 12:10:00,63.0,63.09,62.97,63.09,15400.0,41.9395,41.9994,41.9195,41.9994,15400.0
2007-12-07 12:15:00,63.09,63.12,62.96,63.0,15600.0,41.9994,42.0194,41.9129,41.9395,15600.0
2007-12-07 12:20:00,63.0,63.1,62.99,63.1,27400.0,41.9395,42.0061,41.9329,42.0061,27400.0
2007-12-07 12:25:00,63.14,63.14,62.99,62.99,23000.0,42.0327,42.0327,41.9329,41.9329,23000.0
2007-12-07 12:30:00,63.03,63.05,62.98,62.99,19000.0,41.9595,41.9728,41.9262,41.9329,19000.0
2007-12-07 12:35:00,62.99,63.02,62.97,62.99,23000.0,41.9329,41.9528,41.9195,41.9329,23000.0
2007-12-07 12:40:00,63.01,63.05,62.93,63.0,25600.0,41.9462,41.9728,41.8929,41.9395,25600.0
2007-12-07 12:45:00,63.0,63.03,62.97,62.98,11600.0,41.9395,41.9595,41.9195,41.9262,11600.0
2007-12-07 12:50:00,62.95,63.02,62.95,63.01,42000.0,41.9062,41.9528,41.9062,41.9462,42000.0
2007-12-07 12:55:00,63.01,63.02,62.87,62.99,36000.0,41.9462,41.9528,41.853,41.9329,36000.0
2007-12-07 13:00:00,63.0,63.02,62.95,62.98,13800.0,41.9395,41.9528,41.9062,41.9262,13800.0
2007-12-07 13:05:00,63.01,63.02,62.96,62.96,16400.0,41.9462,41.9528,41.9129,41.9129,16400.0
2007-12-07 13:10:00,62.96,63.04,62.92,63.0,63600.0,41.9129,41.9661,41.8863,41.9395,63600.0
2007-12-07 13:15:00,63.0,63.02,62.94,63.02,19200.0,41.9395,41.9528,41.8996,41.9528,19200.0
2007-12-07 13:20:00,63.04,63.04,62.85,62.98,27400.0,41.9661,41.9661,41.8397,41.9262,27400.0
2007-12-07 13:25:00,62.96,63.07,62.93,63.02,58000.0,41.9129,41.9861,41.8929,41.9528,58000.0
2007-12-07 13:30:00,63.02,63.19,63.01,63.06,21200.0,41.9528,42.066,41.9462,41.9795,21200.0
2007-12-07 13:35:00,63.05,63.06,62.98,63.04,12600.0,41.9728,41.9795,41.9262,41.9661,12600.0
2007-12-07 13:40:00,63.04,63.04,62.93,62.99,29000.0,41.9661,41.9661,41.8929,41.9329,29000.0
2007-12-07 13:45:00,63.03,63.07,62.99,63.02,20600.0,41.9595,41.9861,41.9329,41.9528,20600.0
2007-12-07 13:50:00,63.0,63.0,62.93,62.95,12600.0,41.9395,41.9395,41.8929,41.9062,12600.0
2007-12-07 13:55:00,62.98,62.98,62.91,62.96,6600.0,41.9262,41.9262,41.8796,41.9129,6600.0
2007-12-07 14:00:00,62.97,62.99,62.94,62.96,14200.0,41.9195,41.9329,41.8996,41.9129,14200.0
2007-12-07 14:05:00,62.98,62.99,62.85,62.99,17200.0,41.9262,41.9329,41.8397,41.9329,17200.0
2007-12-07 14:10:00,62.99,63.02,62.81,62.9,21400.0,41.9329,41.9528,41.813,41.8729,21400.0
2007-12-07 14:15:00,62.95,63.01,62.83,62.92,10600.0,41.9062,41.9462,41.8263,41.8863,10600.0
2007-12-07 14:20:00,62.94,62.94,62.8,62.92,14200.0,41.8996,41.8996,41.8064,41.8863,14200.0
2007-12-07 14:25:00,62.91,62.91,62.79,62.81,11600.0,41.8796,41.8796,41.7997,41.813,11600.0
2007-12-07 14:30:00,62.8,62.88,62.76,62.78,30600.0,41.8064,41.8596,41.7797,41.7931,30600.0
2007-12-07 14:35:00,62.78,62.87,62.78,62.8,30600.0,41.7931,41.853,41.7931,41.8064,30600.0
2007-12-07 14:40:00,62.8,62.87,62.67,62.85,21200.0,41.8064,41.853,41.7198,41.8397,21200.0
2007-12-07 14:45:00,62.85,62.85,62.68,62.73,19800.0,41.8397,41.8397,41.7265,41.7598,19800.0
2007-12-07 14:50:00,62.73,62.77,62.67,62.68,18800.0,41.7598,41.7864,41.7198,41.7265,18800.0
2007-12-07 14:55:00,62.7,62.72,62.63,62.63,20800.0,41.7398,41.7531,41.6932,41.6932,20800.0
2007-12-07 15:00:00,62.65,62.67,62.55,62.62,31600.0,41.7065,41.7198,41.6399,41.6865,31600.0
2007-12-07 15:05:00,62.61,62.77,62.57,62.6,50400.0,41.6799,41.7864,41.6533,41.6732,50400.0
2007-12-07 15:10:00,62.59,62.71,62.46,62.47,63600.0,41.6666,41.7465,41.58,41.5867,63600.0
2007-12-07 15:15:00,62.47,62.54,62.4,62.44,58600.0,41.5867,41.6333,41.5401,41.5667,58600.0
2007-12-07 15:20:00,62.44,62.6,62.32,62.55,38800.0,41.5667,41.6732,41.4868,41.6399,38800.0
2007-12-07 15:25:00,62.57,62.57,62.34,62.45,27200.0,41.6533,41.6533,41.5001,41.5734,27200.0
2007-12-07 15:30:00,62.43,62.46,62.26,62.38,35800.0,41.5601,41.58,41.4469,41.5268,35800.0
2007-12-07 15:35:00,62.38,62.42,62.26,62.35,55400.0,41.5268,41.5534,41.4469,41.5068,55400.0
2007-12-07 15:40:00,62.38,62.42,62.27,62.35,58400.0,41.5268,41.5534,41.4535,41.5068,58400.0
2007-12-07 15:45:00,62.35,62.51,62.35,62.42,36800.0,41.5068,41.6133,41.5068,41.5534,36800.0
2007-12-07 15:50:00,62.42,62.57,62.26,62.52,52400.0,41.5534,41.6533,41.4469,41.62,52400.0
2007-12-07 15:55:00,62.52,62.57,62.35,62.38,58000.0,41.62,41.6533,41.5068,41.5268,58000.0
2007-12-10 09:30:00,61.88,62.98,61.88,62.88,61400.0,41.1939,41.9262,41.1939,41.8596,61400.0
2007-12-10 09:35:00,62.87,62.94,62.84,62.88,40000.0,41.853,41.8996,41.833,41.8596,40000.0
2007-12-10 09:40:00,62.87,62.91,62.77,62.85,37200.0,41.853,41.8796,41.7864,41.8397,37200.0
2007-12-10 09:45:00,62.89,62.9,62.6,62.71,36600.0,41.8663,41.8729,41.6732,41.7465,36600.0
2007-12-10 09:50:00,62.72,62.77,62.44,62.46,26000.0,41.7531,41.7864,41.5667,41.58,26000.0
2007-12-10 09:55:00,62.49,62.57,62.35,62.35,42400.0,41.6,41.6533,41.5068,41.5068,42400.0
2007-12-10 10:00:00,62.35,62.69,62.34,62.61,46600.0,41.5068,41.7331,41.5001,41.6799,46600.0
2007-12-10 10:05:00,62.61,62.74,62.59,62.73,22400.0,41.6799,41.7664,41.6666,41.7598,22400.0
2007-12-10 10:10:00,62.72,62.76,62.63,62.76,25200.0,41.7531,41.7797,41.6932,41.7797,25200.0
2007-12-10 10:15:00,62.8,63.09,62.8,63.01,34800.0,41.8064,41.9994,41.8064,41.9462,34800.0
2007-12-10 10:20:00,63.01,63.21,63.0,63.13,36200.0,41.9462,42.0793,41.9395,42.0261,36200.0
2007-12-10 10:25:00,63.16,63.16,62.94,62.94,30800.0,42.046,42.046,41.8996,41.8996,30800.0
2007-12-10 10:30:00,62.95,62.99,62.87,62.95,33200.0,41.9062,41.9329,41.853,41.9062,33200.0
2007-12-10 10:35:00,62.92,62.92,62.65,62.84,44400.0,41.8863,41.8863,41.7065,41.833,44400.0
2007-12-10 10:40:00,62.92,62.95,62.88,62.88,34200.0,41.8863,41.9062,41.8596,41.8596,34200.0
2007-12-10 10:45:00,62.86,62.97,62.5,62.5,44800.0,41.8463,41.9195,41.6067,41.6067,44800.0
2007-12-10 10:50:00,62.52,62.55,62.37,62.5,38600.0,41.62,41.6399,41.5201,41.6067,38600.0
2007-12-10 10:55:00,62.5,62.5,62.43,62.48,16000.0,41.6067,41.6067,41.5601,41.5933,16000.0
2007-12-10 11:00:00,62.5,62.5,62.38,62.49,19800.0,41.6067,41.6067,41.5268,41.6,19800.0
2007-12-10 11:05:00,62.49,62.52,62.35,62.4,30400.0,41.6,41.62,41.5068,41.5401,30400.0
2007-12-10 11:10:00,62.4,62.49,62.25,62.35,40000.0,41.5401,41.6,41.4402,41.5068,40000.0
2007-12-10 11:15:00,62.42,62.42,62.3,62.33,27000.0,41.5534,41.5534,41.4735,41.4935,27000.0
2007-12-10 11:20:00,62.34,62.38,62.16,62.16,71200.0,41.5001,41.5268,41.3803,41.3803,71200.0
2007-12-10 11:25:00,62.16,62.2,61.95,61.95,66600.0,41.3803,41.4069,41.2405,41.2405,66600.0
2007-12-10 11:30:00,61.96,62.42,61.85,62.35,164800.0,41.2472,41.5534,41.1739,41.5068,164800.0
2007-12-10 11:35:00,62.37,62.75,62.37,62.68,70200.0,41.5201,41.7731,41.5201,41.7265,70200.0
2007-12-10 11:40:00,62.67,62.72,62.41,62.46,44200.0,41.7198,41.7531,41.5467,41.58,44200.0
2007-12-10 11:45:00,62.6,62.65,62.33,62.33,120000.0,41.6732,41.7065,41.4935,41.4935,120000.0
2007-12-10 11:50:00,62.31,62.55,62.22,62.54,69800.0,41.4802,41.6399,41.4203,41.6333,69800.0
2007-12-10 11:55:00,62.53,62.65,62.51,62.62,19400.0,41.6266,41.7065,41.6133,41.6865,19400.0
2007-12-10 12:00:00,62.59,62.68,62.56,62.63,34400.0,41.6666,41.7265,41.6466,41.6932,34400.0
2007-12-10 12:05:00,62.63,62.72,62.6,62.7,21800.0,41.6932,41.7531,41.6732,41.7398,21800.0
2007-12-10 12:10:00,62.72,62.76,62.52,62.63,87200.0,41.7531,41.7797,41.62,41.6932,87200.0
2007-12-10 12:15:00,62.66,62.69,62.61,62.63,16200.0,41.7132,41.7331,41.6799,41.6932,16200.0
2007-12-10 12:20:00,62.62,62.63,62.54,62.61,25800.0,41.6865,41.6932,41.6333,41.6799,25800.0
2007-12-10 12:25:00,62.6,62.73,62.55,62.55,29400.0,41.6732,41.7598,41.6399,41.6399,29400.0
2007-12-10 12:30:00,62.54,62.58,62.41,62.57,18000.0,41.6333,41.6599,41.5467,41.6533,18000.0
2007-12-10 12:35:00,62.57,62.63,62.45,62.45,19000.0,41.6533,41.6932,41.5734,41.5734,19000.0
2007-12-10 12:40:00,62.47,62.63,62.46,62.6,15600.0,41.5867,41.6932,41.58,41.6732,15600.0
2007-12-10 12:45:00,62.6,62.6,62.37,62.46,14400.0,41.6732,41.6732,41.5201,41.58,14400.0
2007-12-10 12:50:00,62.46,62.51,62.32,62.45,16800.0,41.58,41.6133,41.4868,41.5734,16800.0
2007-12-10 12:55:00,62.45,62.46,62.08,62.21,25800.0,41.5734,41.58,41.3271,41.4136,25800.0
2007-12-10 13:00:00,62.21,62.33,62.21,62.31,20200.0,41.4136,41.4935,41.4136,41.4802,20200.0
2007-12-10 13:05:00,62.31,62.32,62.17,62.32,22400.0,41.4802,41.4868,41.387,41.4868,22400.0
2007-12-10 13:10:00,62.32,62.34,62.19,62.26,23800.0,41.4868,41.5001,41.4003,41.4469,23800.0
2007-12-10 13:15:00,62.25,62.33,62.18,62.29,24600.0,41.4402,41.4935,41.3936,41.4669,24600.0
2007-12-10 13:20:00,62.3,62.38,62.24,62.24,23000.0,41.4735,41.5268,41.4336,41.4336,23000.0
2007-12-10 13:25:00,62.24,62.24,62.01,62.04,40800.0,41.4336,41.4336,41.2805,41.3004,40800.0
2007-12-10 13:30:00,62.04,62.27,62.02,62.13,53400.0,41.3004,41.4535,41.2871,41.3603,53400.0
2007-12-10 13:35:00,62.13,62.38,62.11,62.28,44400.0,41.3603,41.5268,41.347,41.4602,44400.0
2007-12-10 13:40:00,62.29,62.41,62.25,62.31,31600.0,41.4669,41.5467,41.4402,41.4802,31600.0
2007-12-10 13:45:00,62.31,62.32,62.1,62.14,45000.0,41.4802,41.4868,41.3404,41.367,45000.0
2007-12-10 13:50:00,62.13,62.27,62.1,62.1,43600.0,41.3603,41.4535,41.3404,41.3404,43600.0
2007-12-10 13:55:00,62.1,62.17,61.92,61.98,39600.0,41.3404,41.387,41.2205,41.2605,39600.0
2007-12-10 14:00:00,61.97,62.04,61.77,62.0,65600.0,41.2538,41.3004,41.1207,41.2738,65600.0
2007-12-10 14:05:00,61.96,62.02,61.77,61.79,26000.0,41.2472,41.2871,41.1207,41.134,26000.0
2007-12-10 14:10:00,61.84,61.84,61.54,61.7,75600.0,41.1673,41.1673,40.9676,41.0741,75600.0
2007-12-10 14:15:00,61.7,61.8,61.59,61.67,28400.0,41.0741,41.1407,41.0009,41.0541,28400.0
2007-12-10 14:20:00,61.66,61.81,61.6,61.77,38000.0,41.0475,41.1473,41.0075,41.1207,38000.0
2007-12-10 14:25:00,61.77,61.83,61.58,61.81,31800.0,41.1207,41.1606,40.9942,41.1473,31800.0
2007-12-10 14:30:00,61.8,61.85,61.62,61.81,36800.0,41.1407,41.1739,41.0208,41.1473,36800.0
2007-12-10 14:35:00,61.82,61.85,61.52,61.6,44800.0,41.154,41.1739,40.9543,41.0075,44800.0
2007-12-10 14:40:00,61.6,61.83,61.58,61.75,57400.0,41.0075,41.1606,40.9942,41.1074,57400.0
2007-12-10 14:45:00,61.75,61.96,61.73,61.85,48600.0,41.1074,41.2472,41.0941,41.1739,48600.0
2007-12-10 14:50:00,61.85,61.97,61.7,61.77,44600.0,41.1739,41.2538,41.0741,41.1207,44600.0
2007-12-10 14:55:00,61.74,61.74,61.4,61.69,57800.0,41.1007,41.1007,40.8744,41.0674,57800.0
2007-12-10 15:00:00,61.68,61.84,61.66,61.84,40800.0,41.0608,41.1673,41.0475,41.1673,40800.0
2007-12-10 15:05:00,61.83,61.92,61.74,61.8,49800.0,41.1606,41.2205,41.1007,41.1407,49800.0
2007-12-10 15:10:00,61.8,61.92,61.77,61.78,62000.0,41.1407,41.2205,41.1207,41.1273,62000.0
2007-12-10 15:15:00,61.77,61.95,61.77,61.8,67600.0,41.1207,41.2405,41.1207,41.1407,67600.0
2007-12-10 15:20:00,61.78,61.95,61.77,61.83,82600.0,41.1273,41.2405,41.1207,41.1606,82600.0
2007-12-10 15:25:00,61.82,61.94,61.63,61.63,61600.0,41.154,41.2339,41.0275,41.0275,61600.0
2007-12-10 15:30:00,61.62,61.72,61.57,61.64,53200.0,41.0208,41.0874,40.9875,41.0341,53200.0
2007-12-10 15:35:00,61.65,61.75,61.62,61.74,55000.0,41.0408,41.1074,41.0208,41.1007,55000.0
2007-12-10 15:40:00,61.72,61.83,61.62,61.81,54600.0,41.0874,41.1606,41.0208,41.1473,54600.0
2007-12-10 15:45:00,61.81,61.81,61.68,61.77,49000.0,41.1473,41.1473,41.0608,41.1207,49000.0
2007-12-10 15:50:00,61.77,61.96,61.68,61.92,65800.0,41.1207,41.2472,41.0608,41.2205,65800.0
2007-12-10 15:55:00,61.93,61.98,61.84,61.87,69000.0,41.2272,41.2605,41.1673,41.1873,69000.0
2007-12-11 09:30:00,62.09,62.97,62.09,62.67,51000.0,41.3337,41.9195,41.3337,41.7198,51000.0
2007-12-11 09:35:00,62.65,62.98,62.63,62.92,55200.0,41.7065,41.9262,41.6932,41.8863,55200.0
2007-12-11 09:40:00,62.92,63.07,62.73,63.01,45200.0,41.8863,41.9861,41.7598,41.9462,45200.0
2007-12-11 09:45:00,63.01,63.13,63.01,63.13,41600.0,41.9462,42.0261,41.9462,42.0261,41600.0
2007-12-11 09:50:00,63.13,63.47,63.01,63.38,80000.0,42.0261,42.2524,41.9462,42.1925,80000.0
2007-12-11 09:55:00,63.36,63.52,63.16,63.17,56200.0,42.1792,42.2857,42.046,42.0527,56200.0
2007-12-11 10:00:00,63.23,63.34,62.84,62.9,44000.0,42.0926,42.1659,41.833,41.8729,44000.0
2007-12-11 10:05:00,62.9,63.0,62.7,62.94,38400.0,41.8729,41.9395,41.7398,41.8996,38400.0
2007-12-11 10:10:00,62.94,62.97,62.71,62.78,26000.0,41.8996,41.9195,41.7465,41.7931,26000.0
2007-12-11 10:15:00,62.77,62.83,62.7,62.71,29000.0,41.7864,41.8263,41.7398,41.7465,29000.0
2007-12-11 10:20:00,62.72,62.73,62.55,62.59,29800.0,41.7531,41.7598,41.6399,41.6666,29800.0
2007-12-11 10:25:00,62.59,62.67,62.54,62.57,25600.0,41.6666,41.7198,41.6333,41.6533,25600.0
2007-12-11 10:30:00,62.57,62.57,62.38,62.52,29000.0,41.6533,41.6533,41.5268,41.62,29000.0
2007-12-11 10:35:00,62.52,62.63,62.52,62.63,24200.0,41.62,41.6932,41.62,41.6932,24200.0
2007-12-11 10:40:00,62.62,62.62,62.52,62.52,18800.0,41.6865,41.6865,41.62,41.62,18800.0
2007-12-11 10:45:00,62.55,62.63,62.52,62.52,18400.0,41.6399,41.6932,41.62,41.62,18400.0
2007-12-11 10:50:00,62.55,62.55,62.38,62.47,15200.0,41.6399,41.6399,41.5268,41.5867,15200.0
2007-12-11 10:55:00,62.48,62.49,62.4,62.47,13400.0,41.5933,41.6,41.5401,41.5867,13400.0
2007-12-11 11:00:00,62.45,62.45,62.15,62.3,28400.0,41.5734,41.5734,41.3737,41.4735,28400.0
2007-12-11 11:05:00,62.3,62.3,62.08,62.1,28800.0,41.4735,41.4735,41.3271,41.3404,28800.0
2007-12-11 11:10:00,62.1,62.13,61.93,61.96,39800.0,41.3404,41.3603,41.2272,41.2472,39800.0
2007-12-11 11:15:00,61.98,62.17,61.98,62.17,18000.0,41.2605,41.387,41.2605,41.387,18000.0
2007-12-11 11:20:00,62.16,62.22,62.13,62.2,16800.0,41.3803,41.4203,41.3603,41.4069,16800.0
2007-12-11 11:25:00,62.19,62.23,62.16,62.19,10000.0,41.4003,41.4269,41.3803,41.4003,10000.0
2007-12-11 11:30:00,62.17,62.29,62.17,62.29,17000.0,41.387,41.4669,41.387,41.4669,17000.0
2007-12-11 11:35:00,62.26,62.33,62.26,62.32,20600.0,41.4469,41.4935,41.4469,41.4868,20600.0
2007-12-11 11:40:00,62.28,62.34,62.13,62.13,15000.0,41.4602,41.5001,41.3603,41.3603,15000.0
2007-12-11 11:45:00,62.12,62.13,61.99,62.05,21200.0,41.3537,41.3603,41.2671,41.3071,21200.0
2007-12-11 11:50:00,62.05,62.05,61.93,62.01,26200.0,41.3071,41.3071,41.2272,41.2805,26200.0
2007-12-11 11:55:00,61.93,61.98,61.85,61.85,24400.0,41.2272,41.2605,41.1739,41.1739,24400.0
2007-12-11 12:00:00,61.84,61.87,61.69,61.78,52000.0,41.1673,41.1873,41.0674,41.1273,52000.0
2007-12-11 12:05:00,61.74,61.97,61.69,61.95,32000.0,41.1007,41.2538,41.0674,41.2405,32000.0
2007-12-11 12:10:00,61.96,61.97,61.87,61.94,21800.0,41.2472,41.2538,41.1873,41.2339,21800.0
2007-12-11 12:15:00,61.93,61.99,61.92,61.99,13800.0,41.2272,41.2671,41.2205,41.2671,13800.0
2007-12-11 12:20:00,61.99,62.0,61.94,61.96,17200.0,41.2671,41.2738,41.2339,41.2472,17200.0
2007-12-11 12:25:00,61.93,61.96,61.92,61.94,14600.0,41.2272,41.2472,41.2205,41.2339,14600.0
2007-12-11 12:30:00,61.94,62.0,61.92,61.99,23000.0,41.2339,41.2738,41.2205,41.2671,23000.0
2007-12-11 12:35:00,61.99,62.01,61.82,61.82,37200.0,41.2671,41.2805,41.154,41.154,37200.0
2007-12-11 12:40:00,61.82,61.87,61.76,61.85,22200.0,41.154,41.1873,41.114,41.1739,22200.0
2007-12-11 12:45:00,61.85,61.92,61.84,61.88,18600.0,41.1739,41.2205,41.1673,41.1939,18600.0
2007-12-11 12:50:00,61.88,61.96,61.87,61.95,11400.0,41.1939,41.2472,41.1873,41.2405,11400.0
2007-12-11 12:55:00,61.95,61.95,61.82,61.88,15600.0,41.2405,41.2405,41.154,41.1939,15600.0
2007-12-11 13:00:00,61.92,61.93,61.88,61.91,24600.0,41.2205,41.2272,41.1939,41.2139,24600.0
2007-12-11 13:05:00,61.91,61.93,61.84,61.84,24800.0,41.2139,41.2272,41.1673,41.1673,24800.0
2007-12-11 13:10:00,61.87,61.87,61.81,61.85,14600.0,41.1873,41.1873,41.1473,41.1739,14600.0
2007-12-11 13:15:00,61.86,61.86,61.77,61.8,22800.0,41.1806,41.1806,41.1207,41.1407,22800.0
2007-12-11 13:20:00,61.8,61.8,61.73,61.77,28000.0,41.1407,41.1407,41.0941,41.1207,28000.0
2007-12-11 13:25:00,61.77,61.83,61.77,61.83,38200.0,41.1207,41.1606,41.1207,41.1606,38200.0
2007-12-11 13:30:00,61.83,61.98,61.77,61.98,32600.0,41.1606,41.2605,41.1207,41.2605,32600.0
2007-12-11 13:35:00,61.98,62.18,61.98,62.13,16600.0,41.2605,41.3936,41.2605,41.3603,16600.0
2007-12-11 13:40:00,62.13,62.17,62.07,62.13,30200.0,41.3603,41.387,41.3204,41.3603,30200.0
2007-12-11 13:45:00,62.13,62.26,62.13,62.24,22200.0,41.3603,41.4469,41.3603,41.4336,22200.0
2007-12-11 13:50:00,62.25,62.43,62.24,62.26,45400.0,41.4402,41.5601,41.4336,41.4469,45400.0
2007-12-11 13:55:00,62.26,62.5,62.26,62.47,21400.0,41.4469,41.6067,41.4469,41.5867,21400.0
2007-12-11 14:00:00,62.49,62.66,62.46,62.6,34000.0,41.6,41.7132,41.58,41.6732,34000.0
2007-12-11 14:05:00,62.59,62.63,62.51,62.59,26800.0,41.6666,41.6932,41.6133,41.6666,26800.0
2007-12-11 14:10:00,62.59,62.74,62.52,62.52,24800.0,41.6666,41.7664,41.62,41.62,24800.0
2007-12-11 14:15:00,62.52,62.52,61.67,61.74,52800.0,41.62,41.62,41.0541,41.1007,52800.0
2007-12-11 14:20:00,61.74,61.74,61.08,61.32,51800.0,41.1007,41.1007,40.6614,40.8211,51800.0
2007-12-11 14:25:00,61.32,61.32,60.85,61.01,78000.0,40.8211,40.8211,40.5082,40.6148,78000.0
2007-12-11 14:30:00,61.0,61.05,60.63,60.7,71200.0,40.6081,40.6414,40.3618,40.4084,71200.0
2007-12-11 14:35:00,60.74,60.84,60.42,60.51,72400.0,40.435,40.5016,40.222,40.2819,72400.0
2007-12-11 14:40:00,60.49,60.54,60.3,60.35,119800.0,40.2686,40.3019,40.1421,40.1754,119800.0
2007-12-11 14:45:00,60.33,60.35,60.08,60.13,77800.0,40.1621,40.1754,39.9956,40.0289,77800.0
2007-12-11 14:50:00,60.18,60.18,59.9,60.02,100600.0,40.0622,40.0622,39.8758,39.9557,100600.0
2007-12-11 14:55:00,60.02,60.05,59.57,59.68,134000.0,39.9557,39.9757,39.6561,39.7294,134000.0
2007-12-11 15:00:00,59.74,59.83,59.42,59.53,111200.0,39.7693,39.8292,39.5563,39.6295,111200.0
2007-12-11 15:05:00,59.52,59.64,59.43,59.52,80200.0,39.6229,39.7027,39.5629,39.6229,80200.0
2007-12-11 15:10:00,59.52,59.63,59.19,59.2,59200.0,39.6229,39.6961,39.4032,39.4098,59200.0
2007-12-11 15:15:00,59.21,59.23,58.92,58.93,117800.0,39.4165,39.4298,39.2234,39.2301,117800.0
2007-12-11 15:20:00,58.98,59.02,58.89,58.98,99800.0,39.2634,39.29,39.2035,39.2634,99800.0
2007-12-11 15:25:00,58.99,59.31,58.92,59.11,88200.0,39.27,39.4831,39.2234,39.3499,88200.0
2007-12-11 15:30:00,59.16,59.38,59.05,59.32,144600.0,39.3832,39.5297,39.31,39.4897,144600.0
2007-12-11 15:35:00,59.32,59.54,59.18,59.23,134600.0,39.4897,39.6362,39.3965,39.4298,134600.0
2007-12-11 15:40:00,59.28,59.53,59.18,59.18,119400.0,39.4631,39.6295,39.3965,39.3965,119400.0
2007-12-11 15:45:00,59.18,59.2,58.84,58.85,159000.0,39.3965,39.4098,39.1702,39.1768,159000.0
2007-12-11 15:50:00,58.93,59.09,58.79,59.05,94400.0,39.2301,39.3366,39.1369,39.31,94400.0
2007-12-11 15:55:00,59.02,59.24,58.96,59.04,94800.0,39.29,39.4365,39.2501,39.3033,94800.0
2007-12-12 09:30:00,61.63,61.63,61.5,61.58,16800.0,41.0275,41.0275,40.941,40.9942,16800.0
2007-12-12 09:35:00,61.58,62.73,61.58,62.68,236600.0,40.9942,41.7598,40.9942,41.7265,236600.0
2007-12-12 09:40:00,62.72,63.45,62.61,63.2,298600.0,41.7531,42.2391,41.6799,42.0727,298600.0
2007-12-12 09:45:00,63.17,63.2,62.37,62.5,175600.0,42.0527,42.0727,41.5201,41.6067,175600.0
2007-12-12 09:50:00,62.41,62.66,62.31,62.59,120800.0,41.5467,41.7132,41.4802,41.6666,120800.0
2007-12-12 09:55:00,62.65,62.73,62.41,62.67,66000.0,41.7065,41.7598,41.5467,41.7198,66000.0
2007-12-12 10:00:00,62.73,62.73,62.5,62.65,67800.0,41.7598,41.7598,41.6067,41.7065,67800.0
2007-12-12 10:05:00,62.65,62.69,62.37,62.42,125200.0,41.7065,41.7331,41.5201,41.5534,125200.0
2007-12-12 10:10:00,62.46,62.65,62.27,62.65,112400.0,41.58,41.7065,41.4535,41.7065,112400.0
2007-12-12 10:15:00,62.65,62.99,62.63,62.91,91400.0,41.7065,41.9329,41.6932,41.8796,91400.0
2007-12-12 10:20:00,62.9,62.92,62.75,62.91,36600.0,41.8729,41.8863,41.7731,41.8796,36600.0
2007-12-12 10:25:00,62.89,63.09,62.89,63.07,35000.0,41.8663,41.9994,41.8663,41.9861,35000.0
2007-12-12 10:30:00,63.06,63.15,62.94,63.13,53200.0,41.9795,42.0394,41.8996,42.0261,53200.0
2007-12-12 10:35:00,63.15,63.21,62.88,62.88,46400.0,42.0394,42.0793,41.8596,41.8596,46400.0
2007-12-12 10:40:00,62.92,63.25,62.84,63.25,55000.0,41.8863,42.1059,41.833,42.1059,55000.0
2007-12-12 10:45:00,63.23,63.3,62.68,62.71,70200.0,42.0926,42.1392,41.7265,41.7465,70200.0
2007-12-12 10:50:00,62.71,62.84,62.63,62.83,48800.0,41.7465,41.833,41.6932,41.8263,48800.0
2007-12-12 10:55:00,62.85,62.9,62.8,62.84,36000.0,41.8397,41.8729,41.8064,41.833,36000.0
2007-12-12 11:00:00,62.83,62.88,62.75,62.88,53400.0,41.8263,41.8596,41.7731,41.8596,53400.0
2007-12-12 11:05:00,62.85,63.24,62.85,63.18,68600.0,41.8397,42.0993,41.8397,42.0593,68600.0
2007-12-12 11:10:00,63.2,63.55,63.05,63.25,67200.0,42.0727,42.3056,41.9728,42.1059,67200.0
2007-12-12 11:15:00,63.25,63.26,62.99,63.17,29200.0,42.1059,42.1126,41.9329,42.0527,29200.0
2007-12-12 11:20:00,63.12,63.17,62.96,62.99,43800.0,42.0194,42.0527,41.9129,41.9329,43800.0
2007-12-12 11:25:00,62.99,63.03,62.8,62.98,45600.0,41.9329,41.9595,41.8064,41.9262,45600.0
2007-12-12 11:30:00,62.98,63.16,62.95,63.09,26000.0,41.9262,42.046,41.9062,41.9994,26000.0
2007-12-12 11:35:00,63.09,63.48,63.09,63.41,34400.0,41.9994,42.259,41.9994,42.2124,34400.0
2007-12-12 11:40:00,63.44,63.48,63.32,63.35,24200.0,42.2324,42.259,42.1525,42.1725,24200.0
2007-12-12 11:45:00,63.35,63.72,63.32,63.56,63400.0,42.1725,42.4188,42.1525,42.3123,63400.0
2007-12-12 11:50:00,63.62,63.63,63.33,63.38,46000.0,42.3522,42.3589,42.1592,42.1925,46000.0
2007-12-12 11:55:00,63.38,63.66,63.26,63.55,60400.0,42.1925,42.3789,42.1126,42.3056,60400.0
2007-12-12 12:00:00,63.55,63.74,63.54,63.57,39200.0,42.3056,42.4321,42.299,42.319,39200.0
2007-12-12 12:05:00,63.57,63.6,63.33,63.45,46800.0,42.319,42.3389,42.1592,42.2391,46800.0
2007-12-12 12:10:00,63.42,63.63,63.35,63.6,25400.0,42.2191,42.3589,42.1725,42.3389,25400.0
2007-12-12 12:15:00,63.62,63.63,63.54,63.6,17200.0,42.3522,42.3589,42.299,42.3389,17200.0
2007-12-12 12:20:00,63.62,63.63,63.56,63.6,22600.0,42.3522,42.3589,42.3123,42.3389,22600.0
2007-12-12 12:25:00,63.59,63.8,63.59,63.76,56800.0,42.3323,42.4721,42.3323,42.4454,56800.0
2007-12-12 12:30:00,63.78,63.78,63.49,63.5,66000.0,42.4588,42.4588,42.2657,42.2724,66000.0
2007-12-12 12:35:00,63.5,63.52,63.07,63.21,68400.0,42.2724,42.2857,41.9861,42.0793,68400.0
2007-12-12 12:40:00,63.2,63.26,63.06,63.12,55600.0,42.0727,42.1126,41.9795,42.0194,55600.0
2007-12-12 12:45:00,63.12,63.27,62.95,62.98,46000.0,42.0194,42.1193,41.9062,41.9262,46000.0
2007-12-12 12:50:00,63.05,63.05,62.76,62.76,42800.0,41.9728,41.9728,41.7797,41.7797,42800.0
2007-12-12 12:55:00,62.8,62.99,62.66,62.95,51000.0,41.8064,41.9329,41.7132,41.9062,51000.0
2007-12-12 13:00:00,62.9,62.97,62.52,62.63,20400.0,41.8729,41.9195,41.62,41.6932,20400.0
2007-12-12 13:05:00,62.66,62.7,62.6,62.67,18000.0,41.7132,41.7398,41.6732,41.7198,18000.0
2007-12-12 13:10:00,62.65,63.16,62.65,63.0,50600.0,41.7065,42.046,41.7065,41.9395,50600.0
2007-12-12 13:15:00,63.0,63.02,62.85,63.02,20000.0,41.9395,41.9528,41.8397,41.9528,20000.0
2007-12-12 13:20:00,63.01,63.16,62.88,62.92,23800.0,41.9462,42.046,41.8596,41.8863,23800.0
2007-12-12 13:25:00,62.95,63.02,62.67,62.7,24600.0,41.9062,41.9528,41.7198,41.7398,24600.0
2007-12-12 13:30:00,62.73,62.99,62.72,62.89,26800.0,41.7598,41.9329,41.7531,41.8663,26800.0
2007-12-12 13:35:00,62.9,63.32,62.9,63.23,29000.0,41.8729,42.1525,41.8729,42.0926,29000.0
2007-12-12 13:40:00,63.25,63.33,62.99,63.02,28800.0,42.1059,42.1592,41.9329,41.9528,28800.0
2007-12-12 13:45:00,63.02,63.16,62.97,63.06,32400.0,41.9528,42.046,41.9195,41.9795,32400.0
2007-12-12 13:50:00,63.01,63.2,63.01,63.19,23600.0,41.9462,42.0727,41.9462,42.066,23600.0
2007-12-12 13:55:00,63.18,63.45,63.13,63.42,33800.0,42.0593,42.2391,42.0261,42.2191,33800.0
2007-12-12 14:00:00,63.43,63.43,63.17,63.35,25400.0,42.2258,42.2258,42.0527,42.1725,25400.0
2007-12-12 14:05:00,63.39,63.52,63.38,63.4,37000.0,42.1991,42.2857,42.1925,42.2058,37000.0
2007-12-12 14:10:00,63.4,63.46,63.38,63.45,24000.0,42.2058,42.2457,42.1925,42.2391,24000.0
2007-12-12 14:15:00,63.45,63.63,63.36,63.58,31600.0,42.2391,42.3589,42.1792,42.3256,31600.0
2007-12-12 14:20:00,63.57,63.57,63.24,63.4,47600.0,42.319,42.319,42.0993,42.2058,47600.0
2007-12-12 14:25:00,63.38,63.43,63.04,63.17,41600.0,42.1925,42.2258,41.9661,42.0527,41600.0
2007-12-12 14:30:00,63.16,63.18,62.98,63.18,62400.0,42.046,42.0593,41.9262,42.0593,62400.0
2007-12-12 14:35:00,63.2,63.23,62.84,62.99,44600.0,42.0727,42.0926,41.833,41.9329,44600.0
2007-12-12 14:40:00,63.04,63.04,62.85,62.91,40200.0,41.9661,41.9661,41.8397,41.8796,40200.0
2007-12-12 14:45:00,62.91,62.91,62.7,62.76,39800.0,41.8796,41.8796,41.7398,41.7797,39800.0
2007-12-12 14:50:00,62.74,62.83,62.69,62.69,30200.0,41.7664,41.8263,41.7331,41.7331,30200.0
2007-12-12 14:55:00,62.72,62.89,62.6,62.6,35200.0,41.7531,41.8663,41.6732,41.6732,35200.0
2007-12-12 15:00:00,62.61,62.63,61.98,62.09,83600.0,41.6799,41.6932,41.2605,41.3337,83600.0
2007-12-12 15:05:00,62.13,62.35,62.07,62.34,39400.0,41.3603,41.5068,41.3204,41.5001,39400.0
2007-12-12 15:10:00,62.34,62.34,61.79,61.81,86600.0,41.5001,41.5001,41.134,41.1473,86600.0
2007-12-12 15:15:00,61.83,61.94,61.52,61.82,117800.0,41.1606,41.2339,40.9543,41.154,117800.0
2007-12-12 15:20:00,61.8,62.13,61.71,61.95,67600.0,41.1407,41.3603,41.0807,41.2405,67600.0
2007-12-12 15:25:00,61.94,62.45,61.94,62.27,57000.0,41.2339,41.5734,41.2339,41.4535,57000.0
2007-12-12 15:30:00,62.27,62.34,62.04,62.19,54400.0,41.4535,41.5001,41.3004,41.4003,54400.0
2007-12-12 15:35:00,62.18,62.26,61.93,62.08,43600.0,41.3936,41.4469,41.2272,41.3271,43600.0
2007-12-12 15:40:00,62.04,62.3,62.04,62.15,76800.0,41.3004,41.4735,41.3004,41.3737,76800.0
2007-12-12 15:45:00,62.15,62.5,62.04,62.49,81800.0,41.3737,41.6067,41.3004,41.6,81800.0
2007-12-12 15:50:00,62.49,62.58,62.31,62.55,85800.0,41.6,41.6599,41.4802,41.6399,85800.0
2007-12-12 15:55:00,62.51,62.57,62.33,62.41,86000.0,41.6133,41.6533,41.4935,41.5467,86000.0
2007-12-13 09:30:00,62.5,62.74,61.95,62.73,65200.0,41.6067,41.7664,41.2405,41.7598,65200.0
2007-12-13 09:35:00,62.71,62.71,61.87,62.23,58800.0,41.7465,41.7465,41.1873,41.4269,58800.0
2007-12-13 09:40:00,62.35,62.35,61.91,62.06,30600.0,41.5068,41.5068,41.2139,41.3137,30600.0
2007-12-13 09:45:00,62.06,62.12,61.55,61.58,39200.0,41.3137,41.3537,40.9742,40.9942,39200.0
2007-12-13 09:50:00,61.56,61.7,61.52,61.59,54600.0,40.9809,41.0741,40.9543,41.0009,54600.0
2007-12-13 09:55:00,61.59,61.7,61.5,61.65,19600.0,41.0009,41.0741,40.941,41.0408,19600.0
2007-12-13 10:00:00,61.66,61.69,61.25,61.37,46400.0,41.0475,41.0674,40.7745,40.8544,46400.0
2007-12-13 10:05:00,61.37,61.69,61.36,61.59,43200.0,40.8544,41.0674,40.8478,41.0009,43200.0
2007-12-13 10:10:00,61.59,61.73,61.51,61.56,45600.0,41.0009,41.0941,40.9476,40.9809,45600.0
2007-12-13 10:15:00,61.51,61.57,61.39,61.52,27400.0,40.9476,40.9875,40.8677,40.9543,27400.0
2007-12-13 10:20:00,61.55,61.75,61.54,61.66,42600.0,40.9742,41.1074,40.9676,41.0475,42600.0
2007-12-13 10:25:00,61.63,61.72,61.52,61.59,20200.0,41.0275,41.0874,40.9543,41.0009,20200.0
2007-12-13 10:30:00,61.59,61.66,61.5,61.52,11200.0,41.0009,41.0475,40.941,40.9543,11200.0
2007-12-13 10:35:00,61.52,61.54,61.44,61.51,21800.0,40.9543,40.9676,40.901,40.9476,21800.0
2007-12-13 10:40:00,61.52,61.54,61.4,61.43,20400.0,40.9543,40.9676,40.8744,40.8944,20400.0
2007-12-13 10:45:00,61.43,61.43,61.26,61.4,19800.0,40.8944,40.8944,40.7812,40.8744,19800.0
2007-12-13 10:50:00,61.4,61.4,61.13,61.13,22600.0,40.8744,40.8744,40.6946,40.6946,22600.0
2007-12-13 10:55:00,61.18,61.19,60.87,61.02,26000.0,40.7279,40.7346,40.5216,40.6214,26000.0
2007-12-13 11:00:00,61.0,61.05,60.88,61.02,31600.0,40.6081,40.6414,40.5282,40.6214,31600.0
2007-12-13 11:05:00,60.99,61.14,60.75,61.13,35000.0,40.6014,40.7013,40.4417,40.6946,35000.0
2007-12-13 11:10:00,61.13,61.2,60.97,61.03,20000.0,40.6946,40.7412,40.5881,40.6281,20000.0
2007-12-13 11:15:00,60.99,61.0,60.9,60.9,13800.0,40.6014,40.6081,40.5415,40.5415,13800.0
2007-12-13 11:20:00,60.89,60.9,60.75,60.79,21000.0,40.5349,40.5415,40.4417,40.4683,21000.0
2007-12-13 11:25:00,60.73,60.79,60.61,60.72,39000.0,40.4284,40.4683,40.3485,40.4217,39000.0
2007-12-13 11:30:00,60.71,60.73,60.55,60.6,28200.0,40.415,40.4284,40.3085,40.3418,28200.0
2007-12-13 11:35:00,60.63,60.71,60.51,60.6,27600.0,40.3618,40.415,40.2819,40.3418,27600.0
2007-12-13 11:40:00,60.62,60.75,60.62,60.68,29200.0,40.3551,40.4417,40.3551,40.3951,29200.0
2007-12-13 11:45:00,60.7,60.73,60.65,60.71,13800.0,40.4084,40.4284,40.3751,40.415,13800.0
2007-12-13 11:50:00,60.69,60.77,60.63,60.73,12800.0,40.4017,40.455,40.3618,40.4284,12800.0
2007-12-13 11:55:00,60.72,60.83,60.66,60.7,12800.0,40.4217,40.4949,40.3818,40.4084,12800.0
2007-12-13 12:00:00,60.69,60.77,60.58,60.67,17000.0,40.4017,40.455,40.3285,40.3884,17000.0
2007-12-13 12:05:00,60.71,60.93,60.69,60.91,8800.0,40.415,40.5615,40.4017,40.5482,8800.0
2007-12-13 12:10:00,60.96,61.02,60.92,61.01,13200.0,40.5815,40.6214,40.5548,40.6148,13200.0
2007-12-13 12:15:00,61.05,61.15,61.05,61.12,15200.0,40.6414,40.708,40.6414,40.688,15200.0
2007-12-13 12:20:00,61.15,61.21,61.01,61.02,15400.0,40.708,40.7479,40.6148,40.6214,15400.0
2007-12-13 12:25:00,61.07,61.19,61.02,61.16,7600.0,40.6547,40.7346,40.6214,40.7146,7600.0
2007-12-13 12:30:00,61.13,61.13,61.05,61.13,11000.0,40.6946,40.6946,40.6414,40.6946,11000.0
2007-12-13 12:35:00,61.1,61.17,61.1,61.16,11600.0,40.6747,40.7213,40.6747,40.7146,11600.0
2007-12-13 12:40:00,61.11,61.15,60.93,60.99,16200.0,40.6813,40.708,40.5615,40.6014,16200.0
2007-12-13 12:45:00,60.98,61.12,60.98,61.04,12800.0,40.5948,40.688,40.5948,40.6347,12800.0
2007-12-13 12:50:00,61.05,61.08,61.0,61.05,11800.0,40.6414,40.6614,40.6081,40.6414,11800.0
2007-12-13 12:55:00,61.02,61.07,60.8,60.83,11400.0,40.6214,40.6547,40.475,40.4949,11400.0
2007-12-13 13:00:00,60.84,60.99,60.82,60.99,9600.0,40.5016,40.6014,40.4883,40.6014,9600.0
2007-12-13 13:05:00,60.96,61.09,60.96,61.08,20600.0,40.5815,40.668,40.5815,40.6614,20600.0
2007-12-13 13:10:00,61.07,61.09,60.95,60.96,19400.0,40.6547,40.668,40.5748,40.5815,19400.0
2007-12-13 13:15:00,60.96,61.14,60.84,61.0,37600.0,40.5815,40.7013,40.5016,40.6081,37600.0
2007-12-13 13:20:00,60.96,61.05,60.95,61.0,14600.0,40.5815,40.6414,40.5748,40.6081,14600.0
2007-12-13 13:25:00,61.04,61.09,61.01,61.09,16000.0,40.6347,40.668,40.6148,40.668,16000.0
2007-12-13 13:30:00,61.1,61.1,60.89,60.96,15000.0,40.6747,40.6747,40.5349,40.5815,15000.0
2007-12-13 13:35:00,60.96,61.02,60.82,60.82,9400.0,40.5815,40.6214,40.4883,40.4883,9400.0
2007-12-13 13:40:00,60.88,60.88,60.79,60.87,21600.0,40.5282,40.5282,40.4683,40.5216,21600.0
2007-12-13 13:45:00,60.87,60.87,60.78,60.78,14800.0,40.5216,40.5216,40.4616,40.4616,14800.0
2007-12-13 13:50:00,60.82,60.99,60.81,60.99,13600.0,40.4883,40.6014,40.4816,40.6014,13600.0
2007-12-13 13:55:00,60.99,61.05,60.88,60.88,12200.0,40.6014,40.6414,40.5282,40.5282,12200.0
2007-12-13 14:00:00,60.88,61.12,60.81,61.11,33400.0,40.5282,40.688,40.4816,40.6813,33400.0
2007-12-13 14:05:00,61.13,61.27,61.02,61.02,28200.0,40.6946,40.7878,40.6214,40.6214,28200.0
2007-12-13 14:10:00,61.07,61.2,61.05,61.2,22800.0,40.6547,40.7412,40.6414,40.7412,22800.0
2007-12-13 14:15:00,61.23,61.56,61.22,61.56,18200.0,40.7612,40.9809,40.7546,40.9809,18200.0
2007-12-13 14:20:00,61.52,61.56,61.47,61.55,51400.0,40.9543,40.9809,40.921,40.9742,51400.0
2007-12-13 14:25:00,61.52,61.56,61.43,61.49,24200.0,40.9543,40.9809,40.8944,40.9343,24200.0
2007-12-13 14:30:00,61.48,61.52,61.44,61.46,21800.0,40.9276,40.9543,40.901,40.9143,21800.0
2007-12-13 14:35:00,61.46,61.52,61.4,61.5,16200.0,40.9143,40.9543,40.8744,40.941,16200.0
2007-12-13 14:40:00,61.51,61.52,61.45,61.45,23000.0,40.9476,40.9543,40.9077,40.9077,23000.0
2007-12-13 14:45:00,61.46,61.55,61.36,61.52,18400.0,40.9143,40.9742,40.8478,40.9543,18400.0
2007-12-13 14:50:00,61.52,61.66,61.52,61.62,29200.0,40.9543,41.0475,40.9543,41.0208,29200.0
2007-12-13 14:55:00,61.64,61.67,61.52,61.55,24000.0,41.0341,41.0541,40.9543,40.9742,24000.0
2007-12-13 15:00:00,61.52,61.74,61.49,61.71,21600.0,40.9543,41.1007,40.9343,41.0807,21600.0
2007-12-13 15:05:00,61.74,61.83,61.58,61.58,27400.0,41.1007,41.1606,40.9942,40.9942,27400.0
2007-12-13 15:10:00,61.6,61.63,61.52,61.54,27400.0,41.0075,41.0275,40.9543,40.9676,27400.0
2007-12-13 15:15:00,61.49,61.65,61.41,61.63,23000.0,40.9343,41.0408,40.881,41.0275,23000.0
2007-12-13 15:20:00,61.65,61.75,61.59,61.65,36200.0,41.0408,41.1074,41.0009,41.0408,36200.0
2007-12-13 15:25:00,61.65,61.96,61.62,61.88,47600.0,41.0408,41.2472,41.0208,41.1939,47600.0
2007-12-13 15:30:00,61.92,62.0,61.83,61.98,60600.0,41.2205,41.2738,41.1606,41.2605,60600.0
2007-12-13 15:35:00,62.02,62.02,61.78,61.85,45800.0,41.2871,41.2871,41.1273,41.1739,45800.0
2007-12-13 15:40:00,61.85,62.09,61.83,62.08,62400.0,41.1739,41.3337,41.1606,41.3271,62400.0
2007-12-13 15:45:00,62.09,62.18,61.95,62.0,47000.0,41.3337,41.3936,41.2405,41.2738,47000.0
2007-12-13 15:50:00,61.99,62.04,61.8,61.99,56200.0,41.2671,41.3004,41.1407,41.2671,56200.0
2007-12-13 15:55:00,61.98,62.2,61.96,62.16,76200.0,41.2605,41.4069,41.2472,41.3803,76200.0
2007-12-14 09:30:00,62.23,62.23,61.47,61.63,62200.0,41.4269,41.4269,40.921,41.0275,62200.0
2007-12-14 09:35:00,61.67,63.3,61.57,62.3,232400.0,41.0541,42.1392,40.9875,41.4735,232400.0
2007-12-14 09:40:00,62.15,62.48,62.11,62.43,99000.0,41.3737,41.5933,41.347,41.5601,99000.0
2007-12-14 09:45:00,62.42,62.68,62.4,62.63,52400.0,41.5534,41.7265,41.5401,41.6932,52400.0
2007-12-14 09:50:00,62.63,62.98,62.63,62.88,67000.0,41.6932,41.9262,41.6932,41.8596,67000.0
2007-12-14 09:55:00,62.88,62.95,62.75,62.83,47200.0,41.8596,41.9062,41.7731,41.8263,47200.0
2007-12-14 10:00:00,62.83,62.86,62.63,62.84,40600.0,41.8263,41.8463,41.6932,41.833,40600.0
2007-12-14 10:05:00,62.83,63.52,62.82,63.46,127800.0,41.8263,42.2857,41.8197,42.2457,127800.0
2007-12-14 10:10:00,63.46,63.46,63.05,63.06,35000.0,42.2457,42.2457,41.9728,41.9795,35000.0
2007-12-14 10:15:00,63.05,63.13,63.0,63.08,65600.0,41.9728,42.0261,41.9395,41.9928,65600.0
2007-12-14 10:20:00,63.11,63.17,62.99,62.99,51200.0,42.0127,42.0527,41.9329,41.9329,51200.0
2007-12-14 10:25:00,62.98,62.98,62.81,62.93,14600.0,41.9262,41.9262,41.813,41.8929,14600.0
2007-12-14 10:30:00,62.93,62.97,62.82,62.85,36600.0,41.8929,41.9195,41.8197,41.8397,36600.0
2007-12-14 10:35:00,62.9,62.9,62.6,62.78,25400.0,41.8729,41.8729,41.6732,41.7931,25400.0
2007-12-14 10:40:00,62.75,62.83,62.71,62.78,27000.0,41.7731,41.8263,41.7465,41.7931,27000.0
2007-12-14 10:45:00,62.8,62.91,62.7,62.87,38800.0,41.8064,41.8796,41.7398,41.853,38800.0
2007-12-14 10:50:00,62.88,62.96,62.84,62.91,34200.0,41.8596,41.9129,41.833,41.8796,34200.0
2007-12-14 10:55:00,62.91,62.95,62.81,62.91,23000.0,41.8796,41.9062,41.813,41.8796,23000.0
2007-12-14 11:00:00,62.93,63.02,62.77,62.81,46200.0,41.8929,41.9528,41.7864,41.813,46200.0
2007-12-14 11:05:00,62.85,62.88,62.74,62.77,16200.0,41.8397,41.8596,41.7664,41.7864,16200.0
2007-12-14 11:10:00,62.74,62.74,62.52,62.57,21600.0,41.7664,41.7664,41.62,41.6533,21600.0
2007-12-14 11:15:00,62.57,62.68,62.53,62.67,12800.0,41.6533,41.7265,41.6266,41.7198,12800.0
2007-12-14 11:20:00,62.65,62.71,62.6,62.71,9200.0,41.7065,41.7465,41.6732,41.7465,9200.0
2007-12-14 11:25:00,62.7,62.82,62.7,62.71,13800.0,41.7398,41.8197,41.7398,41.7465,13800.0
2007-12-14 11:30:00,62.77,62.77,62.63,62.7,12600.0,41.7864,41.7864,41.6932,41.7398,12600.0
2007-12-14 11:35:00,62.73,62.73,62.63,62.63,8600.0,41.7598,41.7598,41.6932,41.6932,8600.0
2007-12-14 11:40:00,62.65,62.69,62.53,62.58,12000.0,41.7065,41.7331,41.6266,41.6599,12000.0
2007-12-14 11:45:00,62.6,62.6,62.47,62.5,38200.0,41.6732,41.6732,41.5867,41.6067,38200.0
2007-12-14 11:50:00,62.49,62.55,62.46,62.55,15000.0,41.6,41.6399,41.58,41.6399,15000.0
2007-12-14 11:55:00,62.54,62.54,62.48,62.5,10400.0,41.6333,41.6333,41.5933,41.6067,10400.0
2007-12-14 12:00:00,62.49,62.53,62.45,62.52,16400.0,41.6,41.6266,41.5734,41.62,16400.0
2007-12-14 12:05:00,62.49,62.52,62.46,62.49,10600.0,41.6,41.62,41.58,41.6,10600.0
2007-12-14 12:10:00,62.49,62.54,62.48,62.52,11800.0,41.6,41.6333,41.5933,41.62,11800.0
2007-12-14 12:15:00,62.51,62.52,62.49,62.49,9200.0,41.6133,41.62,41.6,41.6,9200.0
2007-12-14 12:20:00,62.51,62.55,62.48,62.5,14400.0,41.6133,41.6399,41.5933,41.6067,14400.0
2007-12-14 12:25:00,62.49,62.51,62.38,62.4,13800.0,41.6,41.6133,41.5268,41.5401,13800.0
2007-12-14 12:30:00,62.38,62.44,62.38,62.44,6600.0,41.5268,41.5667,41.5268,41.5667,6600.0
2007-12-14 12:35:00,62.38,62.41,62.35,62.36,20200.0,41.5268,41.5467,41.5068,41.5135,20200.0
2007-12-14 12:40:00,62.37,62.38,62.34,62.37,11600.0,41.5201,41.5268,41.5001,41.5201,11600.0
2007-12-14 12:45:00,62.38,62.47,62.38,62.42,7800.0,41.5268,41.5867,41.5268,41.5534,7800.0
2007-12-14 12:50:00,62.46,62.48,62.4,62.44,14200.0,41.58,41.5933,41.5401,41.5667,14200.0
2007-12-14 12:55:00,62.44,62.47,62.38,62.41,11800.0,41.5667,41.5867,41.5268,41.5467,11800.0
2007-12-14 13:00:00,62.45,62.45,62.38,62.39,4200.0,41.5734,41.5734,41.5268,41.5334,4200.0
2007-12-14 13:05:00,62.42,62.43,62.38,62.43,6600.0,41.5534,41.5601,41.5268,41.5601,6600.0
2007-12-14 13:10:00,62.42,62.44,62.39,62.43,10600.0,41.5534,41.5667,41.5334,41.5601,10600.0
2007-12-14 13:15:00,62.43,62.46,62.31,62.35,10000.0,41.5601,41.58,41.4802,41.5068,10000.0
2007-12-14 13:20:00,62.35,62.35,62.31,62.33,3200.0,41.5068,41.5068,41.4802,41.4935,3200.0
2007-12-14 13:25:00,62.36,62.42,62.32,62.33,25600.0,41.5135,41.5534,41.4868,41.4935,25600.0
2007-12-14 13:30:00,62.33,62.35,62.24,62.28,15200.0,41.4935,41.5068,41.4336,41.4602,15200.0
2007-12-14 13:35:00,62.29,62.35,62.24,62.28,26000.0,41.4669,41.5068,41.4336,41.4602,26000.0
2007-12-14 13:40:00,62.29,62.29,62.13,62.18,16000.0,41.4669,41.4669,41.3603,41.3936,16000.0
2007-12-14 13:45:00,62.21,62.21,62.07,62.12,25000.0,41.4136,41.4136,41.3204,41.3537,25000.0
2007-12-14 13:50:00,62.16,62.19,61.95,62.06,34200.0,41.3803,41.4003,41.2405,41.3137,34200.0
2007-12-14 13:55:00,62.06,62.09,62.03,62.04,14600.0,41.3137,41.3337,41.2938,41.3004,14600.0
2007-12-14 14:00:00,62.04,62.08,61.82,61.85,22400.0,41.3004,41.3271,41.154,41.1739,22400.0
2007-12-14 14:05:00,61.85,61.85,61.74,61.77,29400.0,41.1739,41.1739,41.1007,41.1207,29400.0
2007-12-14 14:10:00,61.78,61.93,61.77,61.86,32600.0,41.1273,41.2272,41.1207,41.1806,32600.0
2007-12-14 14:15:00,61.85,61.86,61.74,61.75,13800.0,41.1739,41.1806,41.1007,41.1074,13800.0
2007-12-14 14:20:00,61.75,61.79,61.7,61.7,16000.0,41.1074,41.134,41.0741,41.0741,16000.0
2007-12-14 14:25:00,61.71,61.78,61.68,61.74,17000.0,41.0807,41.1273,41.0608,41.1007,17000.0
2007-12-14 14:30:00,61.71,61.73,61.63,61.68,13600.0,41.0807,41.0941,41.0275,41.0608,13600.0
2007-12-14 14:35:00,61.68,61.81,61.65,61.79,14800.0,41.0608,41.1473,41.0408,41.134,14800.0
2007-12-14 14:40:00,61.77,61.81,61.66,61.72,22200.0,41.1207,41.1473,41.0475,41.0874,22200.0
2007-12-14 14:45:00,61.74,61.8,61.64,61.66,11400.0,41.1007,41.1407,41.0341,41.0475,11400.0
2007-12-14 14:50:00,61.66,61.66,61.52,61.54,33800.0,41.0475,41.0475,40.9543,40.9676,33800.0
2007-12-14 14:55:00,61.54,61.58,61.31,61.31,67000.0,40.9676,40.9942,40.8145,40.8145,67000.0
2007-12-14 15:00:00,61.3,61.34,61.06,61.1,61200.0,40.8078,40.8344,40.648,40.6747,61200.0
2007-12-14 15:05:00,61.12,61.24,61.09,61.21,37000.0,40.688,40.7679,40.668,40.7479,37000.0
2007-12-14 15:10:00,61.21,61.29,61.16,61.29,22000.0,40.7479,40.8012,40.7146,40.8012,22000.0
2007-12-14 15:15:00,61.27,61.29,60.96,61.07,39000.0,40.7878,40.8012,40.5815,40.6547,39000.0
2007-12-14 15:20:00,61.04,61.3,60.99,61.26,28600.0,40.6347,40.8078,40.6014,40.7812,28600.0
2007-12-14 15:25:00,61.24,61.26,61.13,61.26,22400.0,40.7679,40.7812,40.6946,40.7812,22400.0
2007-12-14 15:30:00,61.26,61.47,61.16,61.35,49200.0,40.7812,40.921,40.7146,40.8411,49200.0
2007-12-14 15:35:00,61.38,61.52,61.3,61.38,41000.0,40.8611,40.9543,40.8078,40.8611,41000.0
2007-12-14 15:40:00,61.37,61.37,61.11,61.17,56800.0,40.8544,40.8544,40.6813,40.7213,56800.0
2007-12-14 15:45:00,61.26,61.46,61.2,61.31,36000.0,40.7812,40.9143,40.7412,40.8145,36000.0
2007-12-14 15:50:00,61.34,61.47,61.18,61.27,55200.0,40.8344,40.921,40.7279,40.7878,55200.0
2007-12-14 15:55:00,61.29,61.38,60.93,60.97,180000.0,40.8012,40.8611,40.5615,40.5881,180000.0
2007-12-17 09:30:00,60.82,60.88,60.44,60.46,59600.0,40.4883,40.5282,40.2353,40.2486,59600.0
2007-12-17 09:35:00,60.47,60.49,60.25,60.38,52400.0,40.2553,40.2686,40.1088,40.1954,52400.0
2007-12-17 09:40:00,60.38,60.49,60.33,60.44,53000.0,40.1954,40.2686,40.1621,40.2353,53000.0
2007-12-17 09:45:00,60.44,60.44,60.25,60.43,37000.0,40.2353,40.2353,40.1088,40.2286,37000.0
2007-12-17 09:50:00,60.44,60.44,59.73,59.73,53800.0,40.2353,40.2353,39.7626,39.7626,53800.0
2007-12-17 09:55:00,59.74,59.88,59.51,59.51,55400.0,39.7693,39.8625,39.6162,39.6162,55400.0
2007-12-17 10:00:00,59.52,59.79,59.52,59.74,41800.0,39.6229,39.8026,39.6229,39.7693,41800.0
2007-12-17 10:05:00,59.77,59.79,59.44,59.49,41000.0,39.7893,39.8026,39.5696,39.6029,41000.0
2007-12-17 10:10:00,59.47,59.75,59.3,59.74,50400.0,39.5896,39.776,39.4764,39.7693,50400.0
2007-12-17 10:15:00,59.72,59.99,59.69,59.79,24400.0,39.756,39.9357,39.736,39.8026,24400.0
2007-12-17 10:20:00,59.73,59.9,59.72,59.72,29800.0,39.7626,39.8758,39.756,39.756,29800.0
2007-12-17 10:25:00,59.68,59.68,59.43,59.47,28600.0,39.7294,39.7294,39.5629,39.5896,28600.0
2007-12-17 10:30:00,59.47,59.51,59.43,59.47,28400.0,39.5896,39.6162,39.5629,39.5896,28400.0
2007-12-17 10:35:00,59.48,59.65,59.43,59.43,35000.0,39.5962,39.7094,39.5629,39.5629,35000.0
2007-12-17 10:40:00,59.43,59.53,59.43,59.44,17400.0,39.5629,39.6295,39.5629,39.5696,17400.0
2007-12-17 10:45:00,59.44,59.56,59.36,59.36,22600.0,39.5696,39.6495,39.5163,39.5163,22600.0
2007-12-17 10:50:00,59.37,59.38,59.03,59.14,35800.0,39.523,39.5297,39.2967,39.3699,35800.0
2007-12-17 10:55:00,59.17,59.19,59.06,59.14,17600.0,39.3899,39.4032,39.3166,39.3699,17600.0
2007-12-17 11:00:00,59.1,59.24,59.04,59.12,38400.0,39.3433,39.4365,39.3033,39.3566,38400.0
2007-12-17 11:05:00,59.08,59.16,59.04,59.04,19800.0,39.3299,39.3832,39.3033,39.3033,19800.0
2007-12-17 11:10:00,59.02,59.1,59.0,59.05,47600.0,39.29,39.3433,39.2767,39.31,47600.0
2007-12-17 11:15:00,59.05,59.12,59.01,59.07,30000.0,39.31,39.3566,39.2833,39.3233,30000.0
2007-12-17 11:20:00,59.05,59.12,59.0,59.12,23000.0,39.31,39.3566,39.2767,39.3566,23000.0
2007-12-17 11:25:00,59.1,59.13,59.02,59.05,27600.0,39.3433,39.3632,39.29,39.31,27600.0
2007-12-17 11:30:00,59.02,59.13,58.93,58.93,86000.0,39.29,39.3632,39.2301,39.2301,86000.0
2007-12-17 11:35:00,58.93,58.97,58.8,58.89,48600.0,39.2301,39.2567,39.1435,39.2035,48600.0
2007-12-17 11:40:00,58.88,58.9,58.65,58.65,30200.0,39.1968,39.2101,39.0437,39.0437,30200.0
2007-12-17 11:45:00,58.63,58.8,58.52,58.57,32400.0,39.0304,39.1435,38.9571,38.9904,32400.0
2007-12-17 11:50:00,58.56,58.72,58.56,58.68,35800.0,38.9838,39.0903,38.9838,39.0637,35800.0
2007-12-17 11:55:00,58.72,58.85,58.7,58.74,30200.0,39.0903,39.1768,39.077,39.1036,30200.0
2007-12-17 12:00:00,58.75,58.76,58.6,58.67,21600.0,39.1103,39.1169,39.0104,39.057,21600.0
2007-12-17 12:05:00,58.68,58.82,58.68,58.82,12600.0,39.0637,39.1569,39.0637,39.1569,12600.0
2007-12-17 12:10:00,58.82,58.82,58.71,58.72,13200.0,39.1569,39.1569,39.0836,39.0903,13200.0
2007-12-17 12:15:00,58.72,58.72,58.51,58.52,21400.0,39.0903,39.0903,38.9505,38.9571,21400.0
2007-12-17 12:20:00,58.54,58.67,58.54,58.67,38600.0,38.9705,39.057,38.9705,39.057,38600.0
2007-12-17 12:25:00,58.68,58.84,58.68,58.81,7600.0,39.0637,39.1702,39.0637,39.1502,7600.0
2007-12-17 12:30:00,58.82,59.0,58.81,58.94,24000.0,39.1569,39.2767,39.1502,39.2367,24000.0
2007-12-17 12:35:00,58.94,58.94,58.77,58.87,12400.0,39.2367,39.2367,39.1236,39.1901,12400.0
2007-12-17 12:40:00,58.87,58.94,58.85,58.88,19800.0,39.1901,39.2367,39.1768,39.1968,19800.0
2007-12-17 12:45:00,58.88,58.91,58.84,58.85,16200.0,39.1968,39.2168,39.1702,39.1768,16200.0
2007-12-17 12:50:00,58.91,58.99,58.91,58.99,11600.0,39.2168,39.27,39.2168,39.27,11600.0
2007-12-17 12:55:00,58.99,59.0,58.93,58.93,32000.0,39.27,39.2767,39.2301,39.2301,32000.0
2007-12-17 13:00:00,58.93,58.96,58.88,58.96,15800.0,39.2301,39.2501,39.1968,39.2501,15800.0
2007-12-17 13:05:00,58.93,58.98,58.81,58.93,47000.0,39.2301,39.2634,39.1502,39.2301,47000.0
2007-12-17 13:10:00,58.91,58.92,58.76,58.79,28600.0,39.2168,39.2234,39.1169,39.1369,28600.0
2007-12-17 13:15:00,58.79,58.79,58.34,58.37,43200.0,39.1369,39.1369,38.8373,38.8573,43200.0
2007-12-17 13:20:00,58.38,58.51,58.36,58.42,23600.0,38.8639,38.9505,38.8506,38.8906,23600.0
2007-12-17 13:25:00,58.42,58.49,58.42,58.49,14000.0,38.8906,38.9372,38.8906,38.9372,14000.0
2007-12-17 13:30:00,58.49,58.54,58.46,58.51,14800.0,38.9372,38.9705,38.9172,38.9505,14800.0
2007-12-17 13:35:00,58.52,58.6,58.45,58.45,13000.0,38.9571,39.0104,38.9105,38.9105,13000.0
2007-12-17 13:40:00,58.42,58.5,58.41,58.42,18800.0,38.8906,38.9438,38.8839,38.8906,18800.0
2007-12-17 13:45:00,58.42,58.51,58.29,58.37,21600.0,38.8906,38.9505,38.804,38.8573,21600.0
2007-12-17 13:50:00,58.37,58.39,58.3,58.3,24400.0,38.8573,38.8706,38.8107,38.8107,24400.0
2007-12-17 13:55:00,58.32,58.47,58.2,58.2,29600.0,38.824,38.9239,38.7441,38.7441,29600.0
2007-12-17 14:00:00,58.19,58.37,58.13,58.35,28000.0,38.7375,38.8573,38.6975,38.844,28000.0
2007-12-17 14:05:00,58.35,58.36,58.23,58.3,29600.0,38.844,38.8506,38.7641,38.8107,29600.0
2007-12-17 14:10:00,58.29,58.46,58.24,58.24,30000.0,38.804,38.9172,38.7707,38.7707,30000.0
2007-12-17 14:15:00,58.24,58.28,58.04,58.04,40600.0,38.7707,38.7974,38.6376,38.6376,40600.0
2007-12-17 14:20:00,58.05,58.18,58.05,58.08,49400.0,38.6443,38.7308,38.6443,38.6642,49400.0
2007-12-17 14:25:00,58.1,58.18,58.1,58.15,55200.0,38.6775,38.7308,38.6775,38.7108,55200.0
2007-12-17 14:30:00,58.15,58.32,58.1,58.13,44200.0,38.7108,38.824,38.6775,38.6975,44200.0
2007-12-17 14:35:00,58.13,58.26,58.08,58.26,18800.0,38.6975,38.7841,38.6642,38.7841,18800.0
2007-12-17 14:40:00,58.25,58.3,58.05,58.07,41400.0,38.7774,38.8107,38.6443,38.6576,41400.0
2007-12-17 14:45:00,58.08,58.24,58.03,58.05,29200.0,38.6642,38.7707,38.6309,38.6443,29200.0
2007-12-17 14:50:00,58.02,58.05,57.91,57.92,35400.0,38.6243,38.6443,38.5511,38.5577,35400.0
2007-12-17 14:55:00,57.91,57.99,57.83,57.92,29000.0,38.5511,38.6043,38.4978,38.5577,29000.0
2007-12-17 15:00:00,57.93,57.99,57.68,57.72,41800.0,38.5644,38.6043,38.398,38.4246,41800.0
2007-12-17 15:05:00,57.71,57.76,57.51,57.56,75400.0,38.4179,38.4512,38.2848,38.3181,75400.0
2007-12-17 15:10:00,57.53,57.59,57.34,57.59,107600.0,38.2981,38.338,38.1716,38.338,107600.0
2007-12-17 15:15:00,57.59,57.75,57.58,57.75,57400.0,38.338,38.4446,38.3314,38.4446,57400.0
2007-12-17 15:20:00,57.75,57.83,57.63,57.82,54000.0,38.4446,38.4978,38.3647,38.4912,54000.0
2007-12-17 15:25:00,57.88,58.07,57.83,57.9,99200.0,38.5311,38.6576,38.4978,38.5444,99200.0
2007-12-17 15:30:00,57.9,58.1,57.9,57.98,83800.0,38.5444,38.6775,38.5444,38.5977,83800.0
2007-12-17 15:35:00,57.98,58.2,57.98,58.2,92600.0,38.5977,38.7441,38.5977,38.7441,92600.0
2007-12-17 15:40:00,58.21,58.45,58.09,58.09,84400.0,38.7508,38.9105,38.6709,38.6709,84400.0
2007-12-17 15:45:00,58.09,58.13,57.79,57.85,116000.0,38.6709,38.6975,38.4712,38.5111,116000.0
2007-12-17 15:50:00,57.85,57.99,57.78,57.92,65800.0,38.5111,38.6043,38.4645,38.5577,65800.0
2007-12-17 15:55:00,57.91,58.01,57.91,57.99,86600.0,38.5511,38.6176,38.5511,38.6043,86600.0
2007-12-18 09:30:00,58.57,59.1,58.57,58.96,30400.0,38.9904,39.3433,38.9904,39.2501,30400.0
2007-12-18 09:35:00,58.96,59.1,58.87,58.93,26000.0,39.2501,39.3433,39.1901,39.2301,26000.0
2007-12-18 09:40:00,58.95,59.05,58.75,58.75,42000.0,39.2434,39.31,39.1103,39.1103,42000.0
2007-12-18 09:45:00,58.78,58.95,58.66,58.95,30200.0,39.1302,39.2434,39.0503,39.2434,30200.0
2007-12-18 09:50:00,58.91,58.95,58.71,58.77,47400.0,39.2168,39.2434,39.0836,39.1236,47400.0
2007-12-18 09:55:00,58.77,58.77,58.38,58.5,54200.0,39.1236,39.1236,38.8639,38.9438,54200.0
2007-12-18 10:00:00,58.49,58.55,58.37,58.51,25600.0,38.9372,38.9771,38.8573,38.9505,25600.0
2007-12-18 10:05:00,58.49,58.49,58.17,58.2,22800.0,38.9372,38.9372,38.7241,38.7441,22800.0
2007-12-18 10:10:00,58.21,58.27,58.14,58.17,29800.0,38.7508,38.7907,38.7042,38.7241,29800.0
2007-12-18 10:15:00,58.15,58.16,58.04,58.07,18000.0,38.7108,38.7175,38.6376,38.6576,18000.0
2007-12-18 10:20:00,58.1,58.1,57.83,57.95,29200.0,38.6775,38.6775,38.4978,38.5777,29200.0
2007-12-18 10:25:00,57.93,58.03,57.92,58.03,18000.0,38.5644,38.6309,38.5577,38.6309,18000.0
2007-12-18 10:30:00,57.99,58.03,57.89,57.94,16600.0,38.6043,38.6309,38.5377,38.571,16600.0
2007-12-18 10:35:00,57.87,57.87,57.61,57.67,23600.0,38.5244,38.5244,38.3514,38.3913,23600.0
2007-12-18 10:40:00,57.67,57.74,57.6,57.67,18200.0,38.3913,38.4379,38.3447,38.3913,18200.0
2007-12-18 10:45:00,57.67,57.7,57.56,57.65,14200.0,38.3913,38.4113,38.3181,38.378,14200.0
2007-12-18 10:50:00,57.67,57.74,57.63,57.68,17800.0,38.3913,38.4379,38.3647,38.398,17800.0
2007-12-18 10:55:00,57.68,57.8,57.68,57.76,13400.0,38.398,38.4778,38.398,38.4512,13400.0
2007-12-18 11:00:00,57.74,57.75,57.59,57.63,41600.0,38.4379,38.4446,38.338,38.3647,41600.0
2007-12-18 11:05:00,57.65,57.75,57.63,57.66,26800.0,38.378,38.4446,38.3647,38.3846,26800.0
2007-12-18 11:10:00,57.67,57.69,57.55,57.63,13600.0,38.3913,38.4046,38.3114,38.3647,13600.0
2007-12-18 11:15:00,57.59,57.62,57.5,57.55,39000.0,38.338,38.358,38.2781,38.3114,39000.0
2007-12-18 11:20:00,57.54,57.58,57.38,57.41,23400.0,38.3048,38.3314,38.1982,38.2182,23400.0
2007-12-18 11:25:00,57.4,57.48,57.4,57.43,19800.0,38.2116,38.2648,38.2116,38.2315,19800.0
2007-12-18 11:30:00,57.38,57.38,57.26,57.34,17800.0,38.1982,38.1982,38.1184,38.1716,17800.0
2007-12-18 11:35:00,57.32,57.36,57.26,57.3,17200.0,38.1583,38.1849,38.1184,38.145,17200.0
2007-12-18 11:40:00,57.29,57.47,57.29,57.46,18600.0,38.1383,38.2582,38.1383,38.2515,18600.0
2007-12-18 11:45:00,57.46,57.46,57.27,57.33,17800.0,38.2515,38.2515,38.125,38.165,17800.0
2007-12-18 11:50:00,57.3,57.3,57.12,57.12,53600.0,38.145,38.145,38.0252,38.0252,53600.0
2007-12-18 11:55:00,57.15,57.17,56.94,57.08,34000.0,38.0451,38.0584,37.9053,37.9985,34000.0
2007-12-18 12:00:00,57.05,57.05,56.82,57.05,22200.0,37.9786,37.9786,37.8254,37.9786,22200.0
2007-12-18 12:05:00,57.05,57.16,56.99,57.16,16200.0,37.9786,38.0518,37.9386,38.0518,16200.0
2007-12-18 12:10:00,57.18,57.18,56.94,56.94,18400.0,38.0651,38.0651,37.9053,37.9053,18400.0
2007-12-18 12:15:00,56.91,57.13,56.83,57.06,20800.0,37.8854,38.0318,37.8321,37.9852,20800.0
2007-12-18 12:20:00,57.07,57.3,57.01,57.3,10600.0,37.9919,38.145,37.9519,38.145,10600.0
2007-12-18 12:25:00,57.3,57.33,57.25,57.3,12600.0,38.145,38.165,38.1117,38.145,12600.0
2007-12-18 12:30:00,57.25,57.3,57.1,57.1,15200.0,38.1117,38.145,38.0118,38.0118,15200.0
2007-12-18 12:35:00,57.1,57.1,57.05,57.05,10800.0,38.0118,38.0118,37.9786,37.9786,10800.0
2007-12-18 12:40:00,57.05,57.23,57.05,57.22,22800.0,37.9786,38.0984,37.9786,38.0917,22800.0
2007-12-18 12:45:00,57.23,57.3,57.22,57.26,25600.0,38.0984,38.145,38.0917,38.1184,25600.0
2007-12-18 12:50:00,57.26,57.27,57.1,57.1,11800.0,38.1184,38.125,38.0118,38.0118,11800.0
2007-12-18 12:55:00,57.1,57.12,57.05,57.07,9200.0,38.0118,38.0252,37.9786,37.9919,9200.0
2007-12-18 13:00:00,57.02,57.07,56.95,56.99,8800.0,37.9586,37.9919,37.912,37.9386,8800.0
2007-12-18 13:05:00,56.96,57.06,56.96,57.04,10600.0,37.9186,37.9852,37.9186,37.9719,10600.0
2007-12-18 13:10:00,57.03,57.09,57.03,57.04,13800.0,37.9652,38.0052,37.9652,37.9719,13800.0
2007-12-18 13:15:00,57.04,57.12,56.99,57.12,20600.0,37.9719,38.0252,37.9386,38.0252,20600.0
2007-12-18 13:20:00,57.12,57.27,57.12,57.24,37000.0,38.0252,38.125,38.0252,38.105,37000.0
2007-12-18 13:25:00,57.25,57.58,57.24,57.58,22400.0,38.1117,38.3314,38.105,38.3314,22400.0
2007-12-18 13:30:00,57.57,57.83,57.52,57.77,24400.0,38.3247,38.4978,38.2914,38.4579,24400.0
2007-12-18 13:35:00,57.77,57.82,57.0,57.77,35000.0,38.4579,38.4912,37.9453,38.4579,35000.0
2007-12-18 13:40:00,57.75,57.75,57.55,57.74,46800.0,38.4446,38.4446,38.3114,38.4379,46800.0
2007-12-18 13:45:00,57.74,57.86,57.72,57.86,16400.0,38.4379,38.5178,38.4246,38.5178,16400.0
2007-12-18 13:50:00,57.84,57.85,57.76,57.77,22000.0,38.5045,38.5111,38.4512,38.4579,22000.0
2007-12-18 13:55:00,57.79,57.81,57.63,57.63,16800.0,38.4712,38.4845,38.3647,38.3647,16800.0
2007-12-18 14:00:00,57.63,57.75,57.56,57.73,20400.0,38.3647,38.4446,38.3181,38.4312,20400.0
2007-12-18 14:05:00,57.7,57.83,57.55,57.81,22400.0,38.4113,38.4978,38.3114,38.4845,22400.0
2007-12-18 14:10:00,57.8,57.92,57.78,57.9,17400.0,38.4778,38.5577,38.4645,38.5444,17400.0
2007-12-18 14:15:00,57.91,57.98,57.83,57.95,32200.0,38.5511,38.5977,38.4978,38.5777,32200.0
2007-12-18 14:20:00,57.92,58.04,57.88,57.99,19600.0,38.5577,38.6376,38.5311,38.6043,19600.0
2007-12-18 14:25:00,58.02,58.06,57.97,58.02,28000.0,38.6243,38.6509,38.591,38.6243,28000.0
2007-12-18 14:30:00,58.05,58.42,58.05,58.36,41200.0,38.6443,38.8906,38.6443,38.8506,41200.0
2007-12-18 14:35:00,58.33,58.44,58.2,58.21,15400.0,38.8307,38.9039,38.7441,38.7508,15400.0
2007-12-18 14:40:00,58.21,58.21,57.95,58.07,17800.0,38.7508,38.7508,38.5777,38.6576,17800.0
2007-12-18 14:45:00,58.0,58.03,57.83,57.88,18000.0,38.611,38.6309,38.4978,38.5311,18000.0
2007-12-18 14:50:00,57.88,58.05,57.88,57.92,14400.0,38.5311,38.6443,38.5311,38.5577,14400.0
2007-12-18 14:55:00,57.91,57.99,57.9,57.9,17600.0,38.5511,38.6043,38.5444,38.5444,17600.0
2007-12-18 15:00:00,57.95,58.17,57.9,58.05,26800.0,38.5777,38.7241,38.5444,38.6443,26800.0
2007-12-18 15:05:00,58.06,58.15,57.95,57.95,25400.0,38.6509,38.7108,38.5777,38.5777,25400.0
2007-12-18 15:10:00,57.95,58.04,57.79,57.9,42400.0,38.5777,38.6376,38.4712,38.5444,42400.0
2007-12-18 15:15:00,57.92,58.15,57.89,58.13,37200.0,38.5577,38.7108,38.5377,38.6975,37200.0
2007-12-18 15:20:00,58.08,58.08,57.88,57.92,40400.0,38.6642,38.6642,38.5311,38.5577,40400.0
2007-12-18 15:25:00,57.89,58.01,57.88,57.95,32200.0,38.5377,38.6176,38.5311,38.5777,32200.0
2007-12-18 15:30:00,57.97,58.1,57.93,57.93,43400.0,38.591,38.6775,38.5644,38.5644,43400.0
2007-12-18 15:35:00,57.97,58.29,57.96,58.21,48200.0,38.591,38.804,38.5843,38.7508,48200.0
2007-12-18 15:40:00,58.24,58.33,58.18,58.29,53200.0,38.7707,38.8307,38.7308,38.804,53200.0
2007-12-18 15:45:00,58.32,58.35,58.12,58.12,47200.0,38.824,38.844,38.6909,38.6909,47200.0
2007-12-18 15:50:00,58.12,58.13,57.96,58.1,48200.0,38.6909,38.6975,38.5843,38.6775,48200.0
2007-12-18 15:55:00,58.1,58.18,58.02,58.11,62800.0,38.6775,38.7308,38.6243,38.6842,62800.0
2007-12-19 09:30:00,58.34,58.9,58.17,58.35,72400.0,38.8373,39.2101,38.7241,38.844,72400.0
2007-12-19 09:35:00,58.35,58.48,58.25,58.35,24800.0,38.844,38.9305,38.7774,38.844,24800.0
2007-12-19 09:40:00,58.42,58.48,58.25,58.47,45600.0,38.8906,38.9305,38.7774,38.9239,45600.0
2007-12-19 09:45:00,58.45,58.69,58.44,58.65,34600.0,38.9105,39.0703,38.9039,39.0437,34600.0
2007-12-19 09:50:00,58.63,58.99,58.6,58.82,150400.0,39.0304,39.27,39.0104,39.1569,150400.0
2007-12-19 09:55:00,58.8,58.95,58.45,58.85,49000.0,39.1435,39.2434,38.9105,39.1768,49000.0
2007-12-19 10:00:00,58.82,58.84,58.71,58.73,17000.0,39.1569,39.1702,39.0836,39.0969,17000.0
2007-12-19 10:05:00,58.77,58.82,58.57,58.57,100600.0,39.1236,39.1569,38.9904,38.9904,100600.0
2007-12-19 10:10:00,58.53,58.54,58.07,58.24,45400.0,38.9638,38.9705,38.6576,38.7707,45400.0
2007-12-19 10:15:00,58.25,58.25,58.02,58.14,52800.0,38.7774,38.7774,38.6243,38.7042,52800.0
2007-12-19 10:20:00,58.17,58.35,58.11,58.3,16000.0,38.7241,38.844,38.6842,38.8107,16000.0
2007-12-19 10:25:00,58.37,58.43,58.22,58.42,36800.0,38.8573,38.8972,38.7574,38.8906,36800.0
2007-12-19 10:30:00,58.47,58.5,58.43,58.49,31200.0,38.9239,38.9438,38.8972,38.9372,31200.0
2007-12-19 10:35:00,58.5,58.57,58.47,58.48,21000.0,38.9438,38.9904,38.9239,38.9305,21000.0
2007-12-19 10:40:00,58.46,58.57,58.45,58.57,34600.0,38.9172,38.9904,38.9105,38.9904,34600.0
2007-12-19 10:45:00,58.6,58.85,58.53,58.76,32400.0,39.0104,39.1768,38.9638,39.1169,32400.0
2007-12-19 10:50:00,58.76,58.8,58.74,58.79,18800.0,39.1169,39.1435,39.1036,39.1369,18800.0
2007-12-19 10:55:00,58.79,58.8,58.57,58.64,34600.0,39.1369,39.1435,38.9904,39.037,34600.0
2007-12-19 11:00:00,58.63,58.67,58.57,58.61,19800.0,39.0304,39.057,38.9904,39.0171,19800.0
2007-12-19 11:05:00,58.6,58.76,58.58,58.74,29000.0,39.0104,39.1169,38.9971,39.1036,29000.0
2007-12-19 11:10:00,58.72,58.74,58.42,58.42,31400.0,39.0903,39.1036,38.8906,38.8906,31400.0
2007-12-19 11:15:00,58.51,58.51,58.29,58.36,33400.0,38.9505,38.9505,38.804,38.8506,33400.0
2007-12-19 11:20:00,58.35,58.4,58.15,58.3,16800.0,38.844,38.8773,38.7108,38.8107,16800.0
2007-12-19 11:25:00,58.31,58.42,58.14,58.24,76800.0,38.8173,38.8906,38.7042,38.7707,76800.0
2007-12-19 11:30:00,58.12,58.24,58.02,58.23,28600.0,38.6909,38.7707,38.6243,38.7641,28600.0
2007-12-19 11:35:00,58.23,58.37,57.96,58.29,58400.0,38.7641,38.8573,38.5843,38.804,58400.0
2007-12-19 11:40:00,58.29,58.3,58.14,58.17,26200.0,38.804,38.8107,38.7042,38.7241,26200.0
2007-12-19 11:45:00,58.16,58.17,58.09,58.14,28000.0,38.7175,38.7241,38.6709,38.7042,28000.0
2007-12-19 11:50:00,58.14,58.14,57.85,57.93,23800.0,38.7042,38.7042,38.5111,38.5644,23800.0
2007-12-19 11:55:00,57.9,57.9,57.57,57.81,26400.0,38.5444,38.5444,38.3247,38.4845,26400.0
2007-12-19 12:00:00,57.77,57.96,57.71,57.96,102200.0,38.4579,38.5843,38.4179,38.5843,102200.0
2007-12-19 12:05:00,57.98,57.98,57.69,57.78,40800.0,38.5977,38.5977,38.4046,38.4645,40800.0
2007-12-19 12:10:00,57.78,57.8,57.76,57.8,25800.0,38.4645,38.4778,38.4512,38.4778,25800.0
2007-12-19 12:15:00,57.78,57.79,57.59,57.65,27400.0,38.4645,38.4712,38.338,38.378,27400.0
2007-12-19 12:20:00,57.65,57.77,57.52,57.76,80600.0,38.378,38.4579,38.2914,38.4512,80600.0
2007-12-19 12:25:00,57.74,57.79,57.52,57.54,33200.0,38.4379,38.4712,38.2914,38.3048,33200.0
2007-12-19 12:30:00,57.55,57.59,57.33,57.36,39200.0,38.3114,38.338,38.165,38.1849,39200.0
2007-12-19 12:35:00,57.38,57.38,57.18,57.35,31000.0,38.1982,38.1982,38.0651,38.1783,31000.0
2007-12-19 12:40:00,57.35,57.38,57.23,57.23,28600.0,38.1783,38.1982,38.0984,38.0984,28600.0
2007-12-19 12:45:00,57.26,57.52,57.26,57.3,115000.0,38.1184,38.2914,38.1184,38.145,115000.0
2007-12-19 12:50:00,57.3,57.31,57.08,57.25,25000.0,38.145,38.1516,37.9985,38.1117,25000.0
2007-12-19 12:55:00,57.23,57.24,57.18,57.22,17200.0,38.0984,38.105,38.0651,38.0917,17200.0
2007-12-19 13:00:00,57.19,57.23,57.03,57.1,37600.0,38.0718,38.0984,37.9652,38.0118,37600.0
2007-12-19 13:05:00,57.11,57.31,57.11,57.31,58400.0,38.0185,38.1516,38.0185,38.1516,58400.0
2007-12-19 13:10:00,57.31,57.31,57.19,57.27,20000.0,38.1516,38.1516,38.0718,38.125,20000.0
2007-12-19 13:15:00,57.24,57.26,57.2,57.21,6000.0,38.105,38.1184,38.0784,38.0851,6000.0
2007-12-19 13:20:00,57.21,57.21,56.96,57.02,22200.0,38.0851,38.0851,37.9186,37.9586,22200.0
2007-12-19 13:25:00,56.98,57.04,56.79,56.87,16200.0,37.932,37.9719,37.8055,37.8587,16200.0
2007-12-19 13:30:00,56.86,57.06,56.85,56.99,23600.0,37.8521,37.9852,37.8454,37.9386,23600.0
2007-12-19 13:35:00,56.99,57.24,56.98,57.15,22000.0,37.9386,38.105,37.932,38.0451,22000.0
2007-12-19 13:40:00,57.17,57.17,56.96,56.99,22000.0,38.0584,38.0584,37.9186,37.9386,22000.0
2007-12-19 13:45:00,56.97,56.97,56.85,56.93,16200.0,37.9253,37.9253,37.8454,37.8987,16200.0
2007-12-19 13:50:00,56.97,57.02,56.93,57.01,14200.0,37.9253,37.9586,37.8987,37.9519,14200.0
2007-12-19 13:55:00,57.0,57.03,56.79,56.97,26400.0,37.9453,37.9652,37.8055,37.9253,26400.0
2007-12-19 14:00:00,56.94,57.09,56.93,56.99,38400.0,37.9053,38.0052,37.8987,37.9386,38400.0
2007-12-19 14:05:00,57.02,57.33,56.98,57.24,41600.0,37.9586,38.165,37.932,38.105,41600.0
2007-12-19 14:10:00,57.26,57.37,57.04,57.21,75000.0,38.1184,38.1916,37.9719,38.0851,75000.0
2007-12-19 14:15:00,57.24,57.35,56.95,56.96,106800.0,38.105,38.1783,37.912,37.9186,106800.0
2007-12-19 14:20:00,57.05,57.27,57.0,57.12,39600.0,37.9786,38.125,37.9453,38.0252,39600.0
2007-12-19 14:25:00,57.13,57.26,57.0,57.06,40600.0,38.0318,38.1184,37.9453,37.9852,40600.0
2007-12-19 14:30:00,57.06,57.16,57.02,57.02,39600.0,37.9852,38.0518,37.9586,37.9586,39600.0
2007-12-19 14:35:00,57.08,57.23,57.04,57.13,89600.0,37.9985,38.0984,37.9719,38.0318,89600.0
2007-12-19 14:40:00,57.2,57.2,57.03,57.06,45400.0,38.0784,38.0784,37.9652,37.9852,45400.0
2007-12-19 14:45:00,57.09,57.25,57.02,57.25,46800.0,38.0052,38.1117,37.9586,38.1117,46800.0
2007-12-19 14:50:00,57.24,57.37,57.15,57.15,106600.0,38.105,38.1916,38.0451,38.0451,106600.0
2007-12-19 14:55:00,57.15,57.28,57.15,57.2,34000.0,38.0451,38.1317,38.0451,38.0784,34000.0
2007-12-19 15:00:00,57.17,57.37,57.17,57.26,33000.0,38.0584,38.1916,38.0584,38.1184,33000.0
2007-12-19 15:05:00,57.24,57.3,57.12,57.13,42000.0,38.105,38.145,38.0252,38.0318,42000.0
2007-12-19 15:10:00,57.13,57.2,57.07,57.2,53400.0,38.0318,38.0784,37.9919,38.0784,53400.0
2007-12-19 15:15:00,57.18,57.27,57.16,57.25,92800.0,38.0651,38.125,38.0518,38.1117,92800.0
2007-12-19 15:20:00,57.26,57.29,56.92,57.06,51400.0,38.1184,38.1383,37.892,37.9852,51400.0
2007-12-19 15:25:00,57.06,57.19,57.01,57.03,35200.0,37.9852,38.0718,37.9519,37.9652,35200.0
2007-12-19 15:30:00,57.04,57.13,57.04,57.11,53600.0,37.9719,38.0318,37.9719,38.0185,53600.0
2007-12-19 15:35:00,57.1,57.19,57.02,57.1,68800.0,38.0118,38.0718,37.9586,38.0118,68800.0
2007-12-19 15:40:00,57.1,57.15,56.86,56.91,147800.0,38.0118,38.0451,37.8521,37.8854,147800.0
2007-12-19 15:45:00,56.91,57.02,56.87,56.88,63400.0,37.8854,37.9586,37.8587,37.8654,63400.0
2007-12-19 15:50:00,56.92,57.0,56.84,56.84,74600.0,37.892,37.9453,37.8388,37.8388,74600.0
2007-12-19 15:55:00,56.84,56.91,56.77,56.87,193800.0,37.8388,37.8854,37.7922,37.8587,193800.0
2007-12-20 09:30:00,58.24,58.75,57.78,58.47,157400.0,38.7707,39.1103,38.4645,38.9239,157400.0
2007-12-20 09:35:00,58.38,59.15,58.31,59.06,115400.0,38.8639,39.3765,38.8173,39.3166,115400.0
2007-12-20 09:40:00,59.07,59.76,59.04,59.61,167000.0,39.3233,39.7826,39.3033,39.6828,167000.0
2007-12-20 09:45:00,59.58,59.63,59.26,59.58,89200.0,39.6628,39.6961,39.4498,39.6628,89200.0
2007-12-20 09:50:00,59.49,59.91,59.46,59.85,164200.0,39.6029,39.8825,39.5829,39.8425,164200.0
2007-12-20 09:55:00,59.83,60.0,59.33,59.75,229400.0,39.8292,39.9424,39.4964,39.776,229400.0
2007-12-20 10:00:00,59.65,59.79,59.26,59.57,76800.0,39.7094,39.8026,39.4498,39.6561,76800.0
2007-12-20 10:05:00,59.59,59.63,59.45,59.6,55800.0,39.6695,39.6961,39.5763,39.6761,55800.0
2007-12-20 10:10:00,59.6,59.6,59.26,59.33,72000.0,39.6761,39.6761,39.4498,39.4964,72000.0
2007-12-20 10:15:00,59.33,59.35,59.15,59.19,102200.0,39.4964,39.5097,39.3765,39.4032,102200.0
2007-12-20 10:20:00,59.18,59.24,59.04,59.04,69200.0,39.3965,39.4365,39.3033,39.3033,69200.0
2007-12-20 10:25:00,59.07,59.12,59.02,59.02,24400.0,39.3233,39.3566,39.29,39.29,24400.0
2007-12-20 10:30:00,59.07,59.07,58.88,58.99,145000.0,39.3233,39.3233,39.1968,39.27,145000.0
2007-12-20 10:35:00,58.99,59.05,58.94,58.94,72400.0,39.27,39.31,39.2367,39.2367,72400.0
2007-12-20 10:40:00,58.93,59.34,58.88,59.27,218200.0,39.2301,39.503,39.1968,39.4564,218200.0
2007-12-20 10:45:00,59.31,59.58,59.25,59.43,62800.0,39.4831,39.6628,39.4431,39.5629,62800.0
2007-12-20 10:50:00,59.45,59.45,59.06,59.17,54600.0,39.5763,39.5763,39.3166,39.3899,54600.0
2007-12-20 10:55:00,59.16,59.29,59.06,59.28,63000.0,39.3832,39.4697,39.3166,39.4631,63000.0
2007-12-20 11:00:00,59.27,59.27,59.02,59.23,124400.0,39.4564,39.4564,39.29,39.4298,124400.0
2007-12-20 11:05:00,59.22,59.37,58.99,59.06,107000.0,39.4231,39.523,39.27,39.3166,107000.0
2007-12-20 11:10:00,59.09,59.24,59.04,59.22,111400.0,39.3366,39.4365,39.3033,39.4231,111400.0
2007-12-20 11:15:00,59.24,59.43,59.22,59.38,29400.0,39.4365,39.5629,39.4231,39.5297,29400.0
2007-12-20 11:20:00,59.38,59.38,58.95,59.17,64400.0,39.5297,39.5297,39.2434,39.3899,64400.0
2007-12-20 11:25:00,59.21,59.27,59.15,59.17,52600.0,39.4165,39.4564,39.3765,39.3899,52600.0
2007-12-20 11:30:00,59.16,59.33,59.05,59.09,100200.0,39.3832,39.4964,39.31,39.3366,100200.0
2007-12-20 11:35:00,59.15,59.28,59.09,59.2,26200.0,39.3765,39.4631,39.3366,39.4098,26200.0
2007-12-20 11:40:00,59.2,59.24,59.07,59.2,25000.0,39.4098,39.4365,39.3233,39.4098,25000.0
2007-12-20 11:45:00,59.2,59.3,59.16,59.2,35400.0,39.4098,39.4764,39.3832,39.4098,35400.0
2007-12-20 11:50:00,59.14,59.24,59.13,59.23,16400.0,39.3699,39.4365,39.3632,39.4298,16400.0
2007-12-20 11:55:00,59.2,59.23,59.19,59.21,17800.0,39.4098,39.4298,39.4032,39.4165,17800.0
2007-12-20 12:00:00,59.2,59.22,58.96,59.1,46800.0,39.4098,39.4231,39.2501,39.3433,46800.0
2007-12-20 12:05:00,59.06,59.18,59.06,59.15,78800.0,39.3166,39.3965,39.3166,39.3765,78800.0
2007-12-20 12:10:00,59.17,59.47,59.17,59.31,32800.0,39.3899,39.5896,39.3899,39.4831,32800.0
2007-12-20 12:15:00,59.29,59.29,59.12,59.17,29000.0,39.4697,39.4697,39.3566,39.3899,29000.0
2007-12-20 12:20:00,59.15,59.3,59.02,59.2,40400.0,39.3765,39.4764,39.29,39.4098,40400.0
2007-12-20 12:25:00,59.18,59.31,59.12,59.13,42200.0,39.3965,39.4831,39.3566,39.3632,42200.0
2007-12-20 12:30:00,59.17,59.29,59.06,59.24,25000.0,39.3899,39.4697,39.3166,39.4365,25000.0
2007-12-20 12:35:00,59.21,59.25,59.1,59.15,39200.0,39.4165,39.4431,39.3433,39.3765,39200.0
2007-12-20 12:40:00,59.13,59.13,59.01,59.02,14400.0,39.3632,39.3632,39.2833,39.29,14400.0
2007-12-20 12:45:00,59.01,59.1,58.95,59.06,17200.0,39.2833,39.3433,39.2434,39.3166,17200.0
2007-12-20 12:50:00,59.06,59.15,58.95,58.95,116000.0,39.3166,39.3765,39.2434,39.2434,116000.0
2007-12-20 12:55:00,58.97,58.99,58.9,58.94,13600.0,39.2567,39.27,39.2101,39.2367,13600.0
2007-12-20 13:00:00,58.95,59.12,58.95,59.06,31800.0,39.2434,39.3566,39.2434,39.3166,31800.0
2007-12-20 13:05:00,59.02,59.12,58.99,58.99,19200.0,39.29,39.3566,39.27,39.27,19200.0
2007-12-20 13:10:00,59.01,59.25,58.92,59.24,92600.0,39.2833,39.4431,39.2234,39.4365,92600.0
2007-12-20 13:15:00,59.18,59.21,59.0,59.09,18600.0,39.3965,39.4165,39.2767,39.3366,18600.0
2007-12-20 13:20:00,59.09,59.22,59.07,59.07,55800.0,39.3366,39.4231,39.3233,39.3233,55800.0
2007-12-20 13:25:00,59.09,59.13,59.09,59.1,9400.0,39.3366,39.3632,39.3366,39.3433,9400.0
2007-12-20 13:30:00,59.09,59.16,59.03,59.09,41400.0,39.3366,39.3832,39.2967,39.3366,41400.0
2007-12-20 13:35:00,59.1,59.16,59.09,59.14,19600.0,39.3433,39.3832,39.3366,39.3699,19600.0
2007-12-20 13:40:00,59.13,59.15,59.04,59.1,25000.0,39.3632,39.3765,39.3033,39.3433,25000.0
2007-12-20 13:45:00,59.12,59.14,59.09,59.12,13800.0,39.3566,39.3699,39.3366,39.3566,13800.0
2007-12-20 13:50:00,59.1,59.55,59.1,59.5,207000.0,39.3433,39.6428,39.3433,39.6095,207000.0
2007-12-20 13:55:00,59.55,59.56,59.31,59.38,62400.0,39.6428,39.6495,39.4831,39.5297,62400.0
2007-12-20 14:00:00,59.43,59.6,59.35,59.6,120400.0,39.5629,39.6761,39.5097,39.6761,120400.0
2007-12-20 14:05:00,59.6,59.7,59.55,59.68,20200.0,39.6761,39.7427,39.6428,39.7294,20200.0
2007-12-20 14:10:00,59.65,59.83,59.6,59.6,39000.0,39.7094,39.8292,39.6761,39.6761,39000.0
2007-12-20 14:15:00,59.52,59.88,59.52,59.85,30200.0,39.6229,39.8625,39.6229,39.8425,30200.0
2007-12-20 14:20:00,59.82,60.16,59.82,60.1,53800.0,39.8226,40.0489,39.8226,40.009,53800.0
2007-12-20 14:25:00,60.1,60.45,60.07,60.27,155800.0,40.009,40.242,39.989,40.1221,155800.0
2007-12-20 14:30:00,60.27,60.56,60.15,60.56,38200.0,40.1221,40.3152,40.0422,40.3152,38200.0
2007-12-20 14:35:00,60.56,60.84,60.56,60.81,61200.0,40.3152,40.5016,40.3152,40.4816,61200.0
2007-12-20 14:40:00,60.8,60.82,60.41,60.44,61400.0,40.475,40.4883,40.2153,40.2353,61400.0
2007-12-20 14:45:00,60.37,60.39,60.13,60.21,39600.0,40.1887,40.202,40.0289,40.0822,39600.0
2007-12-20 14:50:00,60.22,60.33,60.21,60.23,27000.0,40.0888,40.1621,40.0822,40.0955,27000.0
2007-12-20 14:55:00,60.24,60.25,60.13,60.19,21000.0,40.1022,40.1088,40.0289,40.0689,21000.0
2007-12-20 15:00:00,60.21,60.21,59.9,59.9,39600.0,40.0822,40.0822,39.8758,39.8758,39600.0
2007-12-20 15:05:00,59.92,59.92,59.66,59.73,57000.0,39.8891,39.8891,39.7161,39.7626,57000.0
2007-12-20 15:10:00,59.72,59.85,59.62,59.83,106400.0,39.756,39.8425,39.6894,39.8292,106400.0
2007-12-20 15:15:00,59.8,59.88,59.68,59.73,52400.0,39.8092,39.8625,39.7294,39.7626,52400.0
2007-12-20 15:20:00,59.73,59.76,59.54,59.72,58600.0,39.7626,39.7826,39.6362,39.756,58600.0
2007-12-20 15:25:00,59.71,59.71,59.56,59.62,36000.0,39.7493,39.7493,39.6495,39.6894,36000.0
2007-12-20 15:30:00,59.6,59.69,59.48,59.56,67200.0,39.6761,39.736,39.5962,39.6495,67200.0
2007-12-20 15:35:00,59.57,59.77,59.56,59.76,101200.0,39.6561,39.7893,39.6495,39.7826,101200.0
2007-12-20 15:40:00,59.76,59.76,59.4,59.55,105600.0,39.7826,39.7826,39.543,39.6428,105600.0
2007-12-20 15:45:00,59.56,59.62,59.35,59.58,71200.0,39.6495,39.6894,39.5097,39.6628,71200.0
2007-12-20 15:50:00,59.59,59.96,59.59,59.76,69400.0,39.6695,39.9158,39.6695,39.7826,69400.0
2007-12-20 15:55:00,59.76,59.76,59.52,59.65,180000.0,39.7826,39.7826,39.6229,39.7094,180000.0
2007-12-21 09:30:00,60.72,60.72,60.03,60.17,419400.0,40.4217,40.4217,39.9624,40.0556,419400.0
2007-12-21 09:35:00,60.16,60.46,60.12,60.43,79600.0,40.0489,40.2486,40.0223,40.2286,79600.0
2007-12-21 09:40:00,60.4,61.48,60.4,61.32,67200.0,40.2087,40.9276,40.2087,40.8211,67200.0
2007-12-21 09:45:00,61.34,61.74,61.31,61.54,77000.0,40.8344,41.1007,40.8145,40.9676,77000.0
2007-12-21 09:50:00,61.5,62.01,61.5,61.75,76600.0,40.941,41.2805,40.941,41.1074,76600.0
2007-12-21 09:55:00,61.75,61.9,61.65,61.75,47000.0,41.1074,41.2072,41.0408,41.1074,47000.0
2007-12-21 10:00:00,61.77,61.83,61.76,61.83,92000.0,41.1207,41.1606,41.114,41.1606,92000.0
2007-12-21 10:05:00,61.83,61.83,61.62,61.77,60600.0,41.1606,41.1606,41.0208,41.1207,60600.0
2007-12-21 10:10:00,61.77,61.99,61.6,61.95,65400.0,41.1207,41.2671,41.0075,41.2405,65400.0
2007-12-21 10:15:00,61.96,62.1,61.96,62.05,54800.0,41.2472,41.3404,41.2472,41.3071,54800.0
2007-12-21 10:20:00,62.04,62.16,62.02,62.12,47200.0,41.3004,41.3803,41.2871,41.3537,47200.0
2007-12-21 10:25:00,62.13,62.17,62.05,62.09,34400.0,41.3603,41.387,41.3071,41.3337,34400.0
2007-12-21 10:30:00,62.07,62.3,62.07,62.24,53600.0,41.3204,41.4735,41.3204,41.4336,53600.0
2007-12-21 10:35:00,62.24,62.31,62.22,62.29,43800.0,41.4336,41.4802,41.4203,41.4669,43800.0
2007-12-21 10:40:00,62.27,62.3,62.01,62.01,34000.0,41.4535,41.4735,41.2805,41.2805,34000.0
2007-12-21 10:45:00,62.04,62.04,61.67,61.67,49400.0,41.3004,41.3004,41.0541,41.0541,49400.0
2007-12-21 10:50:00,61.7,61.71,61.5,61.51,29000.0,41.0741,41.0807,40.941,40.9476,29000.0
2007-12-21 10:55:00,61.55,61.72,61.55,61.69,30200.0,40.9742,41.0874,40.9742,41.0674,30200.0
2007-12-21 11:00:00,61.66,61.93,61.66,61.71,26200.0,41.0475,41.2272,41.0475,41.0807,26200.0
2007-12-21 11:05:00,61.76,61.93,61.72,61.92,19400.0,41.114,41.2272,41.0874,41.2205,19400.0
2007-12-21 11:10:00,61.92,62.01,61.92,61.96,22200.0,41.2205,41.2805,41.2205,41.2472,22200.0
2007-12-21 11:15:00,61.97,61.99,61.94,61.97,10800.0,41.2538,41.2671,41.2339,41.2538,10800.0
2007-12-21 11:20:00,61.98,62.0,61.86,61.87,13000.0,41.2605,41.2738,41.1806,41.1873,13000.0
2007-12-21 11:25:00,61.89,62.09,61.84,62.07,17600.0,41.2006,41.3337,41.1673,41.3204,17600.0
2007-12-21 11:30:00,62.1,62.13,61.96,62.05,15400.0,41.3404,41.3603,41.2472,41.3071,15400.0
2007-12-21 11:35:00,62.13,62.13,62.03,62.04,11400.0,41.3603,41.3603,41.2938,41.3004,11400.0
2007-12-21 11:40:00,62.07,62.08,62.0,62.0,9200.0,41.3204,41.3271,41.2738,41.2738,9200.0
2007-12-21 11:45:00,62.01,62.05,61.96,61.99,16000.0,41.2805,41.3071,41.2472,41.2671,16000.0
2007-12-21 11:50:00,62.0,62.08,61.98,62.08,17200.0,41.2738,41.3271,41.2605,41.3271,17200.0
2007-12-21 11:55:00,62.12,62.3,62.12,62.24,21000.0,41.3537,41.4735,41.3537,41.4336,21000.0
2007-12-21 12:00:00,62.29,62.35,61.9,61.91,37200.0,41.4669,41.5068,41.2072,41.2139,37200.0
2007-12-21 12:05:00,61.9,61.91,61.81,61.86,32000.0,41.2072,41.2139,41.1473,41.1806,32000.0
2007-12-21 12:10:00,61.83,61.87,61.63,61.71,40200.0,41.1606,41.1873,41.0275,41.0807,40200.0
2007-12-21 12:15:00,61.73,61.82,61.63,61.66,35200.0,41.0941,41.154,41.0275,41.0475,35200.0
2007-12-21 12:20:00,61.7,61.88,61.7,61.85,10200.0,41.0741,41.1939,41.0741,41.1739,10200.0
2007-12-21 12:25:00,61.88,61.96,61.85,61.96,9200.0,41.1939,41.2472,41.1739,41.2472,9200.0
2007-12-21 12:30:00,61.91,61.97,61.9,61.92,4400.0,41.2139,41.2538,41.2072,41.2205,4400.0
2007-12-21 12:35:00,61.92,61.97,61.66,61.76,13400.0,41.2205,41.2538,41.0475,41.114,13400.0
2007-12-21 12:40:00,61.76,61.87,61.74,61.82,18000.0,41.114,41.1873,41.1007,41.154,18000.0
2007-12-21 12:45:00,61.81,61.82,61.74,61.77,13400.0,41.1473,41.154,41.1007,41.1207,13400.0
2007-12-21 12:50:00,61.72,61.76,61.63,61.67,12000.0,41.0874,41.114,41.0275,41.0541,12000.0
2007-12-21 12:55:00,61.66,61.72,61.66,61.66,10600.0,41.0475,41.0874,41.0475,41.0475,10600.0
2007-12-21 13:00:00,61.67,61.71,61.66,61.69,9200.0,41.0541,41.0807,41.0475,41.0674,9200.0
2007-12-21 13:05:00,61.68,61.71,61.63,61.68,16600.0,41.0608,41.0807,41.0275,41.0608,16600.0
2007-12-21 13:10:00,61.66,61.71,61.59,61.65,22000.0,41.0475,41.0807,41.0009,41.0408,22000.0
2007-12-21 13:15:00,61.66,61.71,61.65,61.65,6200.0,41.0475,41.0807,41.0408,41.0408,6200.0
2007-12-21 13:20:00,61.68,61.7,61.65,61.7,5200.0,41.0608,41.0741,41.0408,41.0741,5200.0
2007-12-21 13:25:00,61.71,61.78,61.66,61.66,11000.0,41.0807,41.1273,41.0475,41.0475,11000.0
2007-12-21 13:30:00,61.69,61.7,61.59,61.62,10800.0,41.0674,41.0741,41.0009,41.0208,10800.0
2007-12-21 13:35:00,61.62,61.71,61.62,61.71,11000.0,41.0208,41.0807,41.0208,41.0807,11000.0
2007-12-21 13:40:00,61.73,61.77,61.64,61.64,5600.0,41.0941,41.1207,41.0341,41.0341,5600.0
2007-12-21 13:45:00,61.63,61.66,61.6,61.65,9400.0,41.0275,41.0475,41.0075,41.0408,9400.0
2007-12-21 13:50:00,61.63,61.7,61.6,61.67,5800.0,41.0275,41.0741,41.0075,41.0541,5800.0
2007-12-21 13:55:00,61.68,61.8,61.68,61.8,8800.0,41.0608,41.1407,41.0608,41.1407,8800.0
2007-12-21 14:00:00,61.77,61.8,61.73,61.77,9400.0,41.1207,41.1407,41.0941,41.1207,9400.0
2007-12-21 14:05:00,61.8,61.83,61.77,61.81,9600.0,41.1407,41.1606,41.1207,41.1473,9600.0
2007-12-21 14:10:00,61.78,61.85,61.74,61.81,15600.0,41.1273,41.1739,41.1007,41.1473,15600.0
2007-12-21 14:15:00,61.83,61.94,61.74,61.94,17600.0,41.1606,41.2339,41.1007,41.2339,17600.0
2007-12-21 14:20:00,61.96,62.18,61.94,62.13,55000.0,41.2472,41.3936,41.2339,41.3603,55000.0
2007-12-21 14:25:00,62.13,62.14,62.02,62.05,22000.0,41.3603,41.367,41.2871,41.3071,22000.0
2007-12-21 14:30:00,62.05,62.08,62.02,62.06,20000.0,41.3071,41.3271,41.2871,41.3137,20000.0
2007-12-21 14:35:00,62.06,62.17,62.06,62.17,13200.0,41.3137,41.387,41.3137,41.387,13200.0
2007-12-21 14:40:00,62.16,62.22,62.12,62.17,10200.0,41.3803,41.4203,41.3537,41.387,10200.0
2007-12-21 14:45:00,62.2,62.21,62.14,62.17,20800.0,41.4069,41.4136,41.367,41.387,20800.0
2007-12-21 14:50:00,62.18,62.21,62.1,62.13,15200.0,41.3936,41.4136,41.3404,41.3603,15200.0
2007-12-21 14:55:00,62.13,62.13,62.07,62.13,17600.0,41.3603,41.3603,41.3204,41.3603,17600.0
2007-12-21 15:00:00,62.1,62.13,61.97,61.97,30600.0,41.3404,41.3603,41.2538,41.2538,30600.0
2007-12-21 15:05:00,61.99,62.01,61.87,61.88,30800.0,41.2671,41.2805,41.1873,41.1939,30800.0
2007-12-21 15:10:00,61.87,61.94,61.84,61.85,22800.0,41.1873,41.2339,41.1673,41.1739,22800.0
2007-12-21 15:15:00,61.85,61.88,61.81,61.88,25000.0,41.1739,41.1939,41.1473,41.1939,25000.0
2007-12-21 15:20:00,61.88,62.0,61.85,61.95,24600.0,41.1939,41.2738,41.1739,41.2405,24600.0
2007-12-21 15:25:00,61.95,61.98,61.85,61.87,30600.0,41.2405,41.2605,41.1739,41.1873,30600.0
2007-12-21 15:30:00,61.9,61.99,61.85,61.89,37000.0,41.2072,41.2671,41.1739,41.2006,37000.0
2007-12-21 15:35:00,61.85,61.91,61.69,61.74,41400.0,41.1739,41.2139,41.0674,41.1007,41400.0
2007-12-21 15:40:00,61.74,61.81,61.69,61.8,53600.0,41.1007,41.1473,41.0674,41.1407,53600.0
2007-12-21 15:45:00,61.8,61.8,61.59,61.62,54400.0,41.1407,41.1407,41.0009,41.0208,54400.0
2007-12-21 15:50:00,61.62,61.75,61.62,61.75,75400.0,41.0208,41.1074,41.0208,41.1074,75400.0
2007-12-21 15:55:00,61.75,61.95,61.73,61.95,98400.0,41.1074,41.2405,41.0941,41.2405,98400.0
2007-12-24 09:30:00,62.62,62.62,61.54,61.94,44800.0,41.6865,41.6865,40.9676,41.2339,44800.0
2007-12-24 09:35:00,62.06,62.43,62.06,62.43,8000.0,41.3137,41.5601,41.3137,41.5601,8000.0
2007-12-24 09:40:00,62.38,62.94,62.38,62.65,44000.0,41.5268,41.8996,41.5268,41.7065,44000.0
2007-12-24 09:45:00,62.55,62.65,62.42,62.42,18000.0,41.6399,41.7065,41.5534,41.5534,18000.0
2007-12-24 09:50:00,62.4,62.41,62.02,62.04,24000.0,41.5401,41.5467,41.2871,41.3004,24000.0
2007-12-24 09:55:00,62.02,62.21,62.02,62.15,5400.0,41.2871,41.4136,41.2871,41.3737,5400.0
2007-12-24 10:00:00,62.19,62.48,62.19,62.48,4800.0,41.4003,41.5933,41.4003,41.5933,4800.0
2007-12-24 10:05:00,62.39,62.49,62.39,62.49,16400.0,41.5334,41.6,41.5334,41.6,16400.0
2007-12-24 10:10:00,62.45,62.5,62.37,62.38,2600.0,41.5734,41.6067,41.5201,41.5268,2600.0
2007-12-24 10:15:00,62.37,62.43,62.32,62.39,9000.0,41.5201,41.5601,41.4868,41.5334,9000.0
2007-12-24 10:20:00,62.38,62.6,62.38,62.6,12400.0,41.5268,41.6732,41.5268,41.6732,12400.0
2007-12-24 10:25:00,62.51,62.65,62.51,62.57,7000.0,41.6133,41.7065,41.6133,41.6533,7000.0
2007-12-24 10:30:00,62.62,62.62,62.49,62.49,8600.0,41.6865,41.6865,41.6,41.6,8600.0
2007-12-24 10:35:00,62.59,62.62,62.5,62.59,10000.0,41.6666,41.6865,41.6067,41.6666,10000.0
2007-12-24 10:40:00,62.6,62.63,62.55,62.6,8400.0,41.6732,41.6932,41.6399,41.6732,8400.0
2007-12-24 10:45:00,62.61,62.63,62.55,62.62,7400.0,41.6799,41.6932,41.6399,41.6865,7400.0
2007-12-24 10:50:00,62.63,62.74,62.63,62.74,11200.0,41.6932,41.7664,41.6932,41.7664,11200.0
2007-12-24 10:55:00,62.74,62.75,62.66,62.7,7200.0,41.7664,41.7731,41.7132,41.7398,7200.0
2007-12-24 11:00:00,62.71,62.72,62.61,62.68,15000.0,41.7465,41.7531,41.6799,41.7265,15000.0
2007-12-24 11:05:00,62.62,62.75,62.62,62.69,11600.0,41.6865,41.7731,41.6865,41.7331,11600.0
2007-12-24 11:10:00,62.73,62.77,62.68,62.72,11400.0,41.7598,41.7864,41.7265,41.7531,11400.0
2007-12-24 11:15:00,62.7,62.75,62.7,62.75,11600.0,41.7398,41.7731,41.7398,41.7731,11600.0
2007-12-24 11:20:00,62.75,62.87,62.73,62.83,13800.0,41.7731,41.853,41.7598,41.8263,13800.0
2007-12-24 11:25:00,62.83,62.95,62.83,62.92,14800.0,41.8263,41.9062,41.8263,41.8863,14800.0
2007-12-24 11:30:00,62.9,63.0,62.88,62.96,44600.0,41.8729,41.9395,41.8596,41.9129,44600.0
2007-12-24 11:35:00,62.93,63.0,62.93,62.99,23000.0,41.8929,41.9395,41.8929,41.9329,23000.0
2007-12-24 11:40:00,63.0,63.12,62.97,63.1,20000.0,41.9395,42.0194,41.9195,42.0061,20000.0
2007-12-24 11:45:00,63.1,63.11,63.03,63.04,11400.0,42.0061,42.0127,41.9595,41.9661,11400.0
2007-12-24 11:50:00,63.04,63.05,63.02,63.04,10600.0,41.9661,41.9728,41.9528,41.9661,10600.0
2007-12-24 11:55:00,63.05,63.05,62.99,63.02,16400.0,41.9728,41.9728,41.9329,41.9528,16400.0
2007-12-24 12:00:00,63.0,63.07,63.0,63.01,10000.0,41.9395,41.9861,41.9395,41.9462,10000.0
2007-12-24 12:05:00,63.02,63.04,62.97,63.01,18800.0,41.9528,41.9661,41.9195,41.9462,18800.0
2007-12-24 12:10:00,63.01,63.08,63.0,63.05,14000.0,41.9462,41.9928,41.9395,41.9728,14000.0
2007-12-24 12:15:00,63.03,63.13,63.02,63.05,8600.0,41.9595,42.0261,41.9528,41.9728,8600.0
2007-12-24 12:20:00,63.05,63.08,63.0,63.02,14000.0,41.9728,41.9928,41.9395,41.9528,14000.0
2007-12-24 12:25:00,63.04,63.04,62.9,62.93,8400.0,41.9661,41.9661,41.8729,41.8929,8400.0
2007-12-24 12:30:00,62.93,62.96,62.9,62.95,9400.0,41.8929,41.9129,41.8729,41.9062,9400.0
2007-12-24 12:35:00,62.94,63.04,62.9,63.02,10600.0,41.8996,41.9661,41.8729,41.9528,10600.0
2007-12-24 12:40:00,63.02,63.02,62.95,62.98,23600.0,41.9528,41.9528,41.9062,41.9262,23600.0
2007-12-24 12:45:00,63.03,63.2,63.02,63.2,13600.0,41.9595,42.0727,41.9528,42.0727,13600.0
2007-12-24 12:50:00,63.19,63.42,63.19,63.2,27400.0,42.066,42.2191,42.066,42.0727,27400.0
2007-12-24 12:55:00,63.15,63.29,63.01,63.2,41600.0,42.0394,42.1326,41.9462,42.0727,41600.0
2007-12-24 13:00:00,63.15,63.27,63.15,63.27,16200.0,42.0394,42.1193,42.0394,42.1193,16200.0
2007-12-24 13:05:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:10:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:15:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:20:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:25:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:30:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:35:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:40:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:45:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:50:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:55:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:00:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:05:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:10:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:15:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:20:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:25:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:30:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:35:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:40:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:45:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:50:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:55:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:00:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:05:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:10:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:15:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:20:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:25:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:30:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:35:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:40:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:45:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:50:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:55:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-26 09:30:00,63.35,63.35,62.51,62.79,20000.0,42.1725,42.1725,41.6133,41.7997,20000.0
2007-12-26 09:35:00,62.83,63.09,62.75,62.97,31800.0,41.8263,41.9994,41.7731,41.9195,31800.0
2007-12-26 09:40:00,63.07,63.26,63.06,63.16,29400.0,41.9861,42.1126,41.9795,42.046,29400.0
2007-12-26 09:45:00,63.24,63.41,63.19,63.34,19600.0,42.0993,42.2124,42.066,42.1659,19600.0
2007-12-26 09:50:00,63.35,63.48,63.27,63.37,14400.0,42.1725,42.259,42.1193,42.1858,14400.0
2007-12-26 09:55:00,63.37,63.38,62.98,63.02,24200.0,42.1858,42.1925,41.9262,41.9528,24200.0
2007-12-26 10:00:00,63.0,63.1,62.99,63.05,30200.0,41.9395,42.0061,41.9329,41.9728,30200.0
2007-12-26 10:05:00,63.06,63.2,62.99,63.2,21400.0,41.9795,42.0727,41.9329,42.0727,21400.0
2007-12-26 10:10:00,63.21,63.45,63.21,63.33,20800.0,42.0793,42.2391,42.0793,42.1592,20800.0
2007-12-26 10:15:00,63.42,63.5,63.27,63.33,20800.0,42.2191,42.2724,42.1193,42.1592,20800.0
2007-12-26 10:20:00,63.3,63.7,63.3,63.59,16400.0,42.1392,42.4055,42.1392,42.3323,16400.0
2007-12-26 10:25:00,63.68,63.7,63.57,63.59,18000.0,42.3922,42.4055,42.319,42.3323,18000.0
2007-12-26 10:30:00,63.6,63.6,63.46,63.46,18200.0,42.3389,42.3389,42.2457,42.2457,18200.0
2007-12-26 10:35:00,63.47,63.6,63.43,63.49,23000.0,42.2524,42.3389,42.2258,42.2657,23000.0
2007-12-26 10:40:00,63.49,63.5,63.43,63.48,13800.0,42.2657,42.2724,42.2258,42.259,13800.0
2007-12-26 10:45:00,63.48,63.5,63.46,63.5,17400.0,42.259,42.2724,42.2457,42.2724,17400.0
2007-12-26 10:50:00,63.5,63.63,63.48,63.53,55800.0,42.2724,42.3589,42.259,42.2923,55800.0
2007-12-26 10:55:00,63.52,63.55,63.52,63.53,7800.0,42.2857,42.3056,42.2857,42.2923,7800.0
2007-12-26 11:00:00,63.5,63.6,63.5,63.59,26800.0,42.2724,42.3389,42.2724,42.3323,26800.0
2007-12-26 11:05:00,63.59,63.83,63.59,63.7,29800.0,42.3323,42.492,42.3323,42.4055,29800.0
2007-12-26 11:10:00,63.75,63.76,63.67,63.7,10400.0,42.4388,42.4454,42.3855,42.4055,10400.0
2007-12-26 11:15:00,63.67,63.67,63.47,63.56,24400.0,42.3855,42.3855,42.2524,42.3123,24400.0
2007-12-26 11:20:00,63.54,63.62,63.54,63.62,16000.0,42.299,42.3522,42.299,42.3522,16000.0
2007-12-26 11:25:00,63.63,63.7,63.6,63.63,5800.0,42.3589,42.4055,42.3389,42.3589,5800.0
2007-12-26 11:30:00,63.61,63.71,63.6,63.71,12000.0,42.3456,42.4122,42.3389,42.4122,12000.0
2007-12-26 11:35:00,63.69,63.71,63.62,63.62,21000.0,42.3988,42.4122,42.3522,42.3522,21000.0
2007-12-26 11:40:00,63.62,63.63,63.6,63.62,13400.0,42.3522,42.3589,42.3389,42.3522,13400.0
2007-12-26 11:45:00,63.63,63.63,63.6,63.6,6200.0,42.3589,42.3589,42.3389,42.3389,6200.0
2007-12-26 11:50:00,63.61,63.67,63.61,63.67,27000.0,42.3456,42.3855,42.3456,42.3855,27000.0
2007-12-26 11:55:00,63.67,63.71,63.67,63.71,6000.0,42.3855,42.4122,42.3855,42.4122,6000.0
2007-12-26 12:00:00,63.71,63.93,63.67,63.74,20800.0,42.4122,42.5586,42.3855,42.4321,20800.0
2007-12-26 12:05:00,63.74,63.78,63.72,63.78,17000.0,42.4321,42.4588,42.4188,42.4588,17000.0
2007-12-26 12:10:00,63.8,63.8,63.71,63.77,29800.0,42.4721,42.4721,42.4122,42.4521,29800.0
2007-12-26 12:15:00,63.76,63.78,63.74,63.77,13600.0,42.4454,42.4588,42.4321,42.4521,13600.0
2007-12-26 12:20:00,63.77,63.87,63.75,63.87,25800.0,42.4521,42.5187,42.4388,42.5187,25800.0
2007-12-26 12:25:00,63.87,63.99,63.85,63.95,11200.0,42.5187,42.5986,42.5054,42.5719,11200.0
2007-12-26 12:30:00,63.95,64.17,63.95,64.08,28600.0,42.5719,42.7184,42.5719,42.6585,28600.0
2007-12-26 12:35:00,64.08,64.17,64.07,64.16,11000.0,42.6585,42.7184,42.6518,42.7117,11000.0
2007-12-26 12:40:00,64.16,64.3,64.11,64.3,14600.0,42.7117,42.8049,42.6784,42.8049,14600.0
2007-12-26 12:45:00,64.41,64.45,64.33,64.39,18200.0,42.8782,42.9048,42.8249,42.8648,18200.0
2007-12-26 12:50:00,64.41,64.41,64.3,64.33,24800.0,42.8782,42.8782,42.8049,42.8249,24800.0
2007-12-26 12:55:00,64.3,64.38,64.3,64.33,13600.0,42.8049,42.8582,42.8049,42.8249,13600.0
2007-12-26 13:00:00,64.3,64.3,64.2,64.2,18600.0,42.8049,42.8049,42.7384,42.7384,18600.0
2007-12-26 13:05:00,64.23,64.31,64.11,64.25,19600.0,42.7583,42.8116,42.6784,42.7716,19600.0
2007-12-26 13:10:00,64.23,64.3,64.21,64.25,11200.0,42.7583,42.8049,42.745,42.7716,11200.0
2007-12-26 13:15:00,64.27,64.3,64.25,64.28,25400.0,42.785,42.8049,42.7716,42.7916,25400.0
2007-12-26 13:20:00,64.3,64.37,64.27,64.36,13800.0,42.8049,42.8515,42.785,42.8449,13800.0
2007-12-26 13:25:00,64.33,64.38,64.28,64.3,22200.0,42.8249,42.8582,42.7916,42.8049,22200.0
2007-12-26 13:30:00,64.3,64.35,64.3,64.32,13800.0,42.8049,42.8382,42.8049,42.8182,13800.0
2007-12-26 13:35:00,64.32,64.38,64.3,64.36,8800.0,42.8182,42.8582,42.8049,42.8449,8800.0
2007-12-26 13:40:00,64.35,64.57,64.3,64.39,85000.0,42.8382,42.9847,42.8049,42.8648,85000.0
2007-12-26 13:45:00,64.35,64.42,64.28,64.41,15600.0,42.8382,42.8848,42.7916,42.8782,15600.0
2007-12-26 13:50:00,64.41,64.41,64.36,64.41,17400.0,42.8782,42.8782,42.8449,42.8782,17400.0
2007-12-26 13:55:00,64.41,64.41,64.32,64.38,12800.0,42.8782,42.8782,42.8182,42.8582,12800.0
2007-12-26 14:00:00,64.38,64.38,64.27,64.32,23200.0,42.8582,42.8582,42.785,42.8182,23200.0
2007-12-26 14:05:00,64.25,64.33,64.25,64.33,24800.0,42.7716,42.8249,42.7716,42.8249,24800.0
2007-12-26 14:10:00,64.35,64.38,64.28,64.28,17200.0,42.8382,42.8582,42.7916,42.7916,17200.0
2007-12-26 14:15:00,64.28,64.38,64.25,64.38,12800.0,42.7916,42.8582,42.7716,42.8582,12800.0
2007-12-26 14:20:00,64.34,64.4,64.34,64.39,11000.0,42.8316,42.8715,42.8316,42.8648,11000.0
2007-12-26 14:25:00,64.39,64.45,64.37,64.45,17200.0,42.8648,42.9048,42.8515,42.9048,17200.0
2007-12-26 14:30:00,64.45,64.67,64.42,64.58,36200.0,42.9048,43.0512,42.8848,42.9913,36200.0
2007-12-26 14:35:00,64.58,64.63,64.49,64.54,13000.0,42.9913,43.0246,42.9314,42.9647,13000.0
2007-12-26 14:40:00,64.54,64.66,64.45,64.61,24200.0,42.9647,43.0446,42.9048,43.0113,24200.0
2007-12-26 14:45:00,64.6,64.61,64.45,64.52,18400.0,43.0046,43.0113,42.9048,42.9514,18400.0
2007-12-26 14:50:00,64.52,64.61,64.52,64.54,16800.0,42.9514,43.0113,42.9514,42.9647,16800.0
2007-12-26 14:55:00,64.55,64.71,64.52,64.71,30400.0,42.9714,43.0779,42.9514,43.0779,30400.0
2007-12-26 15:00:00,64.71,64.73,64.64,64.69,19000.0,43.0779,43.0912,43.0313,43.0646,19000.0
2007-12-26 15:05:00,64.69,64.72,64.65,64.66,29200.0,43.0646,43.0845,43.0379,43.0446,29200.0
2007-12-26 15:10:00,64.67,64.79,64.66,64.79,28800.0,43.0512,43.1311,43.0446,43.1311,28800.0
2007-12-26 15:15:00,64.79,64.92,64.79,64.88,35400.0,43.1311,43.2177,43.1311,43.191,35400.0
2007-12-26 15:20:00,64.91,64.92,64.85,64.89,18400.0,43.211,43.2177,43.1711,43.1977,18400.0
2007-12-26 15:25:00,64.9,64.95,64.81,64.9,33800.0,43.2044,43.2376,43.1444,43.2044,33800.0
2007-12-26 15:30:00,64.9,64.91,64.75,64.83,40200.0,43.2044,43.211,43.1045,43.1578,40200.0
2007-12-26 15:35:00,64.85,64.86,64.62,64.69,39200.0,43.1711,43.1777,43.018,43.0646,39200.0
2007-12-26 15:40:00,64.69,64.76,64.63,64.69,56600.0,43.0646,43.1112,43.0246,43.0646,56600.0
2007-12-26 15:45:00,64.68,64.72,64.53,64.67,50800.0,43.0579,43.0845,42.958,43.0512,50800.0
2007-12-26 15:50:00,64.67,64.74,64.54,64.58,50000.0,43.0512,43.0978,42.9647,42.9913,50000.0
2007-12-26 15:55:00,64.58,64.77,64.58,64.77,74600.0,42.9913,43.1178,42.9913,43.1178,74600.0
2007-12-27 09:30:00,64.66,64.95,64.33,64.86,42600.0,43.0446,43.2376,42.8249,43.1777,42600.0
2007-12-27 09:35:00,64.86,64.94,64.81,64.83,46800.0,43.1777,43.231,43.1444,43.1578,46800.0
2007-12-27 09:40:00,64.83,64.87,64.44,64.6,32600.0,43.1578,43.1844,42.8981,43.0046,32600.0
2007-12-27 09:45:00,64.6,64.72,64.4,64.45,45800.0,43.0046,43.0845,42.8715,42.9048,45800.0
2007-12-27 09:50:00,64.46,64.58,64.44,64.49,13400.0,42.9114,42.9913,42.8981,42.9314,13400.0
2007-12-27 09:55:00,64.47,64.47,64.26,64.27,21600.0,42.9181,42.9181,42.7783,42.785,21600.0
2007-12-27 10:00:00,64.26,64.5,64.26,64.39,25800.0,42.7783,42.9381,42.7783,42.8648,25800.0
2007-12-27 10:05:00,64.4,64.5,64.39,64.47,21000.0,42.8715,42.9381,42.8648,42.9181,21000.0
2007-12-27 10:10:00,64.43,64.46,64.36,64.36,7600.0,42.8915,42.9114,42.8449,42.8449,7600.0
2007-12-27 10:15:00,64.36,64.48,64.36,64.38,23000.0,42.8449,42.9248,42.8449,42.8582,23000.0
2007-12-27 10:20:00,64.38,64.5,64.38,64.5,15600.0,42.8582,42.9381,42.8582,42.9381,15600.0
2007-12-27 10:25:00,64.45,64.56,64.45,64.46,24200.0,42.9048,42.978,42.9048,42.9114,24200.0
2007-12-27 10:30:00,64.47,64.5,64.38,64.38,35200.0,42.9181,42.9381,42.8582,42.8582,35200.0
2007-12-27 10:35:00,64.38,64.5,64.34,64.34,44800.0,42.8582,42.9381,42.8316,42.8316,44800.0
2007-12-27 10:40:00,64.34,64.45,64.31,64.36,40800.0,42.8316,42.9048,42.8116,42.8449,40800.0
2007-12-27 10:45:00,64.39,64.42,64.25,64.26,29000.0,42.8648,42.8848,42.7716,42.7783,29000.0
2007-12-27 10:50:00,64.26,64.46,64.19,64.36,17000.0,42.7783,42.9114,42.7317,42.8449,17000.0
2007-12-27 10:55:00,64.36,64.39,63.85,63.87,34800.0,42.8449,42.8648,42.5054,42.5187,34800.0
2007-12-27 11:00:00,63.91,64.02,63.91,64.0,23800.0,42.5453,42.6185,42.5453,42.6052,23800.0
2007-12-27 11:05:00,64.0,64.03,63.9,63.93,26200.0,42.6052,42.6252,42.5386,42.5586,26200.0
2007-12-27 11:10:00,63.93,64.05,63.91,64.01,34800.0,42.5586,42.6385,42.5453,42.6119,34800.0
2007-12-27 11:15:00,64.02,64.04,63.95,63.97,16200.0,42.6185,42.6318,42.5719,42.5852,16200.0
2007-12-27 11:20:00,63.97,64.03,63.97,64.0,10800.0,42.5852,42.6252,42.5852,42.6052,10800.0
2007-12-27 11:25:00,64.0,64.05,63.99,64.0,14400.0,42.6052,42.6385,42.5986,42.6052,14400.0
2007-12-27 11:30:00,64.01,64.02,64.0,64.01,8400.0,42.6119,42.6185,42.6052,42.6119,8400.0
2007-12-27 11:35:00,64.0,64.03,63.97,63.99,14400.0,42.6052,42.6252,42.5852,42.5986,14400.0
2007-12-27 11:40:00,63.99,64.02,63.94,64.0,12600.0,42.5986,42.6185,42.5653,42.6052,12600.0
2007-12-27 11:45:00,64.02,64.1,64.0,64.0,18800.0,42.6185,42.6718,42.6052,42.6052,18800.0
2007-12-27 11:50:00,64.04,64.04,64.0,64.04,5800.0,42.6318,42.6318,42.6052,42.6318,5800.0
2007-12-27 11:55:00,64.02,64.08,64.02,64.08,7000.0,42.6185,42.6585,42.6185,42.6585,7000.0
2007-12-27 12:00:00,64.05,64.08,63.94,64.0,13600.0,42.6385,42.6585,42.5653,42.6052,13600.0
2007-12-27 12:05:00,63.99,64.03,63.9,63.99,16200.0,42.5986,42.6252,42.5386,42.5986,16200.0
2007-12-27 12:10:00,64.02,64.05,63.93,63.93,15600.0,42.6185,42.6385,42.5586,42.5586,15600.0
2007-12-27 12:15:00,63.96,64.03,63.94,64.0,12600.0,42.5786,42.6252,42.5653,42.6052,12600.0
2007-12-27 12:20:00,64.02,64.18,64.02,64.15,12400.0,42.6185,42.725,42.6185,42.7051,12400.0
2007-12-27 12:25:00,64.1,64.1,63.99,63.99,16400.0,42.6718,42.6718,42.5986,42.5986,16400.0
2007-12-27 12:30:00,64.0,64.12,63.94,64.09,9800.0,42.6052,42.6851,42.5653,42.6651,9800.0
2007-12-27 12:35:00,64.09,64.18,64.0,64.0,30400.0,42.6651,42.725,42.6052,42.6052,30400.0
2007-12-27 12:40:00,64.0,64.07,63.98,64.05,12800.0,42.6052,42.6518,42.5919,42.6385,12800.0
2007-12-27 12:45:00,64.03,64.08,64.0,64.06,7800.0,42.6252,42.6585,42.6052,42.6452,7800.0
2007-12-27 12:50:00,64.05,64.14,64.04,64.09,7400.0,42.6385,42.6984,42.6318,42.6651,7400.0
2007-12-27 12:55:00,64.1,64.12,64.02,64.02,7800.0,42.6718,42.6851,42.6185,42.6185,7800.0
2007-12-27 13:00:00,64.02,64.08,63.98,63.99,21200.0,42.6185,42.6585,42.5919,42.5986,21200.0
2007-12-27 13:05:00,63.99,64.05,63.9,64.03,20200.0,42.5986,42.6385,42.5386,42.6252,20200.0
2007-12-27 13:10:00,64.04,64.06,64.03,64.03,3000.0,42.6318,42.6452,42.6252,42.6252,3000.0
2007-12-27 13:15:00,64.02,64.04,63.95,64.0,11200.0,42.6185,42.6318,42.5719,42.6052,11200.0
2007-12-27 13:20:00,63.99,64.08,63.98,64.08,7000.0,42.5986,42.6585,42.5919,42.6585,7000.0
2007-12-27 13:25:00,64.11,64.38,64.11,64.35,20600.0,42.6784,42.8582,42.6784,42.8382,20600.0
2007-12-27 13:30:00,64.36,64.36,64.23,64.25,7800.0,42.8449,42.8449,42.7583,42.7716,7800.0
2007-12-27 13:35:00,64.22,64.25,64.2,64.25,4800.0,42.7517,42.7716,42.7384,42.7716,4800.0
2007-12-27 13:40:00,64.27,64.27,64.19,64.26,7400.0,42.785,42.785,42.7317,42.7783,7400.0
2007-12-27 13:45:00,64.25,64.38,64.25,64.36,8200.0,42.7716,42.8582,42.7716,42.8449,8200.0
2007-12-27 13:50:00,64.38,64.45,64.38,64.44,9400.0,42.8582,42.9048,42.8582,42.8981,9400.0
2007-12-27 13:55:00,64.43,64.46,64.42,64.43,6600.0,42.8915,42.9114,42.8848,42.8915,6600.0
2007-12-27 14:00:00,64.41,64.45,64.35,64.41,9000.0,42.8782,42.9048,42.8382,42.8782,9000.0
2007-12-27 14:05:00,64.42,64.44,64.38,64.41,21800.0,42.8848,42.8981,42.8582,42.8782,21800.0
2007-12-27 14:10:00,64.42,64.44,64.27,64.3,13400.0,42.8848,42.8981,42.785,42.8049,13400.0
2007-12-27 14:15:00,64.3,64.36,64.28,64.35,19200.0,42.8049,42.8449,42.7916,42.8382,19200.0
2007-12-27 14:20:00,64.35,64.36,64.31,64.33,5800.0,42.8382,42.8449,42.8116,42.8249,5800.0
2007-12-27 14:25:00,64.35,64.36,64.27,64.32,8400.0,42.8382,42.8449,42.785,42.8182,8400.0
2007-12-27 14:30:00,64.3,64.32,64.27,64.27,7200.0,42.8049,42.8182,42.785,42.785,7200.0
2007-12-27 14:35:00,64.26,64.26,64.08,64.08,10000.0,42.7783,42.7783,42.6585,42.6585,10000.0
2007-12-27 14:40:00,64.08,64.08,64.0,64.03,21800.0,42.6585,42.6585,42.6052,42.6252,21800.0
2007-12-27 14:45:00,64.02,64.08,63.98,64.08,19200.0,42.6185,42.6585,42.5919,42.6585,19200.0
2007-12-27 14:50:00,64.07,64.14,64.01,64.01,9200.0,42.6518,42.6984,42.6119,42.6119,9200.0
2007-12-27 14:55:00,64.02,64.06,64.0,64.03,14200.0,42.6185,42.6452,42.6052,42.6252,14200.0
2007-12-27 15:00:00,64.05,64.18,64.04,64.13,18200.0,42.6385,42.725,42.6318,42.6918,18200.0
2007-12-27 15:05:00,64.12,64.22,64.12,64.22,8800.0,42.6851,42.7517,42.6851,42.7517,8800.0
2007-12-27 15:10:00,64.19,64.28,64.19,64.24,10000.0,42.7317,42.7916,42.7317,42.765,10000.0
2007-12-27 15:15:00,64.26,64.35,64.23,64.23,10800.0,42.7783,42.8382,42.7583,42.7583,10800.0
2007-12-27 15:20:00,64.24,64.28,64.19,64.23,14400.0,42.765,42.7916,42.7317,42.7583,14400.0
2007-12-27 15:25:00,64.23,64.28,64.2,64.23,14000.0,42.7583,42.7916,42.7384,42.7583,14000.0
2007-12-27 15:30:00,64.24,64.24,64.04,64.04,23400.0,42.765,42.765,42.6318,42.6318,23400.0
2007-12-27 15:35:00,64.04,64.17,64.04,64.08,19800.0,42.6318,42.7184,42.6318,42.6585,19800.0
2007-12-27 15:40:00,64.08,64.11,63.99,64.03,27200.0,42.6585,42.6784,42.5986,42.6252,27200.0
2007-12-27 15:45:00,64.04,64.11,64.02,64.1,75400.0,42.6318,42.6784,42.6185,42.6718,75400.0
2007-12-27 15:50:00,64.1,64.17,64.03,64.14,90000.0,42.6718,42.7184,42.6252,42.6984,90000.0
2007-12-27 15:55:00,64.14,64.16,63.93,63.99,75400.0,42.6984,42.7117,42.5586,42.5986,75400.0
2007-12-28 09:30:00,64.84,64.84,64.2,64.27,29800.0,43.1644,43.1644,42.7384,42.785,29800.0
2007-12-28 09:35:00,64.25,64.35,64.15,64.3,8200.0,42.7716,42.8382,42.7051,42.8049,8200.0
2007-12-28 09:40:00,64.36,64.44,64.32,64.44,13200.0,42.8449,42.8981,42.8182,42.8981,13200.0
2007-12-28 09:45:00,64.45,64.63,64.43,64.47,12800.0,42.9048,43.0246,42.8915,42.9181,12800.0
2007-12-28 09:50:00,64.47,64.64,64.47,64.62,6000.0,42.9181,43.0313,42.9181,43.018,6000.0
2007-12-28 09:55:00,64.61,64.72,64.56,64.71,21800.0,43.0113,43.0845,42.978,43.0779,21800.0
2007-12-28 10:00:00,64.71,64.71,64.3,64.3,21200.0,43.0779,43.0779,42.8049,42.8049,21200.0
2007-12-28 10:05:00,64.26,64.47,64.14,64.47,26600.0,42.7783,42.9181,42.6984,42.9181,26600.0
2007-12-28 10:10:00,64.45,64.69,64.36,64.66,21600.0,42.9048,43.0646,42.8449,43.0446,21600.0
2007-12-28 10:15:00,64.67,64.67,64.35,64.42,10200.0,43.0512,43.0512,42.8382,42.8848,10200.0
2007-12-28 10:20:00,64.46,64.69,64.42,64.69,14200.0,42.9114,43.0646,42.8848,43.0646,14200.0
2007-12-28 10:25:00,64.69,64.69,64.69,64.69,200.0,43.0646,43.0646,43.0646,43.0646,200.0
2007-12-28 10:30:00,64.7,64.8,64.58,64.77,20200.0,43.0712,43.1378,42.9913,43.1178,20200.0
2007-12-28 10:35:00,64.77,64.77,64.77,64.77,0.0,43.1178,43.1178,43.1178,43.1178,0.0
2007-12-28 10:40:00,64.77,64.77,64.77,64.77,0.0,43.1178,43.1178,43.1178,43.1178,0.0
2007-12-28 10:45:00,64.77,64.77,64.77,64.77,0.0,43.1178,43.1178,43.1178,43.1178,0.0
2007-12-28 10:50:00,64.77,64.77,64.77,64.77,0.0,43.1178,43.1178,43.1178,43.1178,0.0
2007-12-28 10:55:00,64.54,64.65,64.54,64.65,5800.0,42.9647,43.0379,42.9647,43.0379,5800.0
2007-12-28 11:00:00,64.59,64.67,64.55,64.55,10200.0,42.998,43.0512,42.9714,42.9714,10200.0
2007-12-28 11:05:00,64.54,64.7,64.45,64.68,12400.0,42.9647,43.0712,42.9048,43.0579,12400.0
2007-12-28 11:10:00,64.67,64.88,64.63,64.8,13000.0,43.0512,43.191,43.0246,43.1378,13000.0
2007-12-28 11:15:00,64.79,64.88,64.73,64.82,9600.0,43.1311,43.191,43.0912,43.1511,9600.0
2007-12-28 11:20:00,64.83,64.83,64.53,64.57,35000.0,43.1578,43.1578,42.958,42.9847,35000.0
2007-12-28 11:25:00,64.56,64.57,64.47,64.47,8400.0,42.978,42.9847,42.9181,42.9181,8400.0
2007-12-28 11:30:00,64.48,64.5,64.35,64.35,8800.0,42.9248,42.9381,42.8382,42.8382,8800.0
2007-12-28 11:35:00,64.34,64.51,64.34,64.48,16800.0,42.8316,42.9447,42.8316,42.9248,16800.0
2007-12-28 11:40:00,64.47,64.49,64.32,64.33,11200.0,42.9181,42.9314,42.8182,42.8249,11200.0
2007-12-28 11:45:00,64.41,64.46,64.37,64.44,4000.0,42.8782,42.9114,42.8515,42.8981,4000.0
2007-12-28 11:50:00,64.42,64.48,64.41,64.48,12000.0,42.8848,42.9248,42.8782,42.9248,12000.0
2007-12-28 11:55:00,64.45,64.6,64.45,64.55,14000.0,42.9048,43.0046,42.9048,42.9714,14000.0
2007-12-28 12:00:00,64.52,64.59,64.5,64.56,19600.0,42.9514,42.998,42.9381,42.978,19600.0
2007-12-28 12:05:00,64.55,64.56,64.45,64.45,13200.0,42.9714,42.978,42.9048,42.9048,13200.0
2007-12-28 12:10:00,64.47,64.54,64.26,64.29,14000.0,42.9181,42.9647,42.7783,42.7983,14000.0
2007-12-28 12:15:00,64.32,64.39,64.28,64.34,11400.0,42.8182,42.8648,42.7916,42.8316,11400.0
2007-12-28 12:20:00,64.34,64.35,64.32,64.33,3400.0,42.8316,42.8382,42.8182,42.8249,3400.0
2007-12-28 12:25:00,64.33,64.33,64.14,64.14,9400.0,42.8249,42.8249,42.6984,42.6984,9400.0
2007-12-28 12:30:00,64.11,64.14,63.96,63.98,8400.0,42.6784,42.6984,42.5786,42.5919,8400.0
2007-12-28 12:35:00,63.98,64.07,63.93,64.0,16200.0,42.5919,42.6518,42.5586,42.6052,16200.0
2007-12-28 12:40:00,64.06,64.23,64.03,64.14,17000.0,42.6452,42.7583,42.6252,42.6984,17000.0
2007-12-28 12:45:00,64.15,64.15,64.05,64.06,9200.0,42.7051,42.7051,42.6385,42.6452,9200.0
2007-12-28 12:50:00,64.05,64.09,64.03,64.07,4200.0,42.6385,42.6651,42.6252,42.6518,4200.0
2007-12-28 12:55:00,64.1,64.14,64.08,64.08,5200.0,42.6718,42.6984,42.6585,42.6585,5200.0
2007-12-28 13:00:00,64.04,64.07,63.99,64.07,5000.0,42.6318,42.6518,42.5986,42.6518,5000.0
2007-12-28 13:05:00,64.11,64.34,64.11,64.3,6000.0,42.6784,42.8316,42.6784,42.8049,6000.0
2007-12-28 13:10:00,64.3,64.33,64.3,64.3,3600.0,42.8049,42.8249,42.8049,42.8049,3600.0
2007-12-28 13:15:00,64.3,64.3,64.16,64.21,11400.0,42.8049,42.8049,42.7117,42.745,11400.0
2007-12-28 13:20:00,64.2,64.25,64.19,64.24,4000.0,42.7384,42.7716,42.7317,42.765,4000.0
2007-12-28 13:25:00,64.21,64.24,64.2,64.22,9800.0,42.745,42.765,42.7384,42.7517,9800.0
2007-12-28 13:30:00,64.22,64.3,64.22,64.26,6200.0,42.7517,42.8049,42.7517,42.7783,6200.0
2007-12-28 13:35:00,64.27,64.27,64.18,64.19,14200.0,42.785,42.785,42.725,42.7317,14200.0
2007-12-28 13:40:00,64.19,64.41,64.19,64.39,10600.0,42.7317,42.8782,42.7317,42.8648,10600.0
2007-12-28 13:45:00,64.41,64.51,64.41,64.5,7200.0,42.8782,42.9447,42.8782,42.9381,7200.0
2007-12-28 13:50:00,64.5,64.5,64.39,64.39,6400.0,42.9381,42.9381,42.8648,42.8648,6400.0
2007-12-28 13:55:00,64.36,64.53,64.31,64.51,9200.0,42.8449,42.958,42.8116,42.9447,9200.0
2007-12-28 14:00:00,64.51,64.6,64.47,64.52,11800.0,42.9447,43.0046,42.9181,42.9514,11800.0
2007-12-28 14:05:00,64.5,64.51,64.46,64.47,7600.0,42.9381,42.9447,42.9114,42.9181,7600.0
2007-12-28 14:10:00,64.5,64.58,64.31,64.31,14000.0,42.9381,42.9913,42.8116,42.8116,14000.0
2007-12-28 14:15:00,64.3,64.44,64.25,64.41,14000.0,42.8049,42.8981,42.7716,42.8782,14000.0
2007-12-28 14:20:00,64.43,64.48,64.36,64.44,6600.0,42.8915,42.9248,42.8449,42.8981,6600.0
2007-12-28 14:25:00,64.47,64.49,64.36,64.36,7600.0,42.9181,42.9314,42.8449,42.8449,7600.0
2007-12-28 14:30:00,64.37,64.49,64.36,64.45,8600.0,42.8515,42.9314,42.8449,42.9048,8600.0
2007-12-28 14:35:00,64.49,64.59,64.46,64.59,6400.0,42.9314,42.998,42.9114,42.998,6400.0
2007-12-28 14:40:00,64.58,64.59,64.52,64.55,10800.0,42.9913,42.998,42.9514,42.9714,10800.0
2007-12-28 14:45:00,64.5,64.52,64.45,64.45,7800.0,42.9381,42.9514,42.9048,42.9048,7800.0
2007-12-28 14:50:00,64.45,64.45,64.36,64.43,18400.0,42.9048,42.9048,42.8449,42.8915,18400.0
2007-12-28 14:55:00,64.42,64.47,64.39,64.46,6800.0,42.8848,42.9181,42.8648,42.9114,6800.0
2007-12-28 15:00:00,64.43,64.44,64.29,64.31,20400.0,42.8915,42.8981,42.7983,42.8116,20400.0
2007-12-28 15:05:00,64.32,64.49,64.25,64.49,20600.0,42.8182,42.9314,42.7716,42.9314,20600.0
2007-12-28 15:10:00,64.48,64.51,64.41,64.45,11200.0,42.9248,42.9447,42.8782,42.9048,11200.0
2007-12-28 15:15:00,64.44,64.59,64.42,64.43,19400.0,42.8981,42.998,42.8848,42.8915,19400.0
2007-12-28 15:20:00,64.46,64.46,64.22,64.44,26200.0,42.9114,42.9114,42.7517,42.8981,26200.0
2007-12-28 15:25:00,64.46,64.48,64.3,64.33,14600.0,42.9114,42.9248,42.8049,42.8249,14600.0
2007-12-28 15:30:00,64.28,64.49,64.28,64.38,20600.0,42.7916,42.9314,42.7916,42.8582,20600.0
2007-12-28 15:35:00,64.36,64.39,64.25,64.36,22600.0,42.8449,42.8648,42.7716,42.8449,22600.0
2007-12-28 15:40:00,64.36,64.47,64.36,64.41,19600.0,42.8449,42.9181,42.8449,42.8782,19600.0
2007-12-28 15:45:00,64.36,64.49,64.3,64.44,18200.0,42.8449,42.9314,42.8049,42.8981,18200.0
2007-12-28 15:50:00,64.39,64.49,64.38,64.39,27800.0,42.8648,42.9314,42.8582,42.8648,27800.0
2007-12-28 15:55:00,64.39,64.41,64.31,64.33,45400.0,42.8648,42.8782,42.8116,42.8249,45400.0
2007-12-31 09:30:00,64.06,64.4,63.88,64.4,27000.0,42.6452,42.8715,42.5253,42.8715,27000.0
2007-12-31 09:35:00,64.41,64.76,64.21,64.71,19400.0,42.8782,43.1112,42.745,43.0779,19400.0
2007-12-31 09:40:00,64.72,64.97,64.72,64.83,15800.0,43.0845,43.251,43.0845,43.1578,15800.0
2007-12-31 09:45:00,64.89,65.0,64.82,64.95,18200.0,43.1977,43.2709,43.1511,43.2376,18200.0
2007-12-31 09:50:00,64.96,65.47,64.96,65.38,55600.0,43.2443,43.5838,43.2443,43.5239,55600.0
2007-12-31 09:55:00,65.38,65.84,65.22,65.31,41000.0,43.5239,43.8301,43.4174,43.4773,41000.0
2007-12-31 10:00:00,65.28,65.56,65.28,65.53,22800.0,43.4573,43.6437,43.4573,43.6237,22800.0
2007-12-31 10:05:00,65.53,65.54,65.33,65.39,20400.0,43.6237,43.6304,43.4906,43.5305,20400.0
2007-12-31 10:10:00,65.36,65.56,65.27,65.35,63000.0,43.5106,43.6437,43.4507,43.5039,63000.0
2007-12-31 10:15:00,65.33,65.5,65.3,65.33,17400.0,43.4906,43.6038,43.4706,43.4906,17400.0
2007-12-31 10:20:00,65.33,65.4,65.32,65.36,13000.0,43.4906,43.5372,43.4839,43.5106,13000.0
2007-12-31 10:25:00,65.32,65.39,65.14,65.18,22600.0,43.4839,43.5305,43.3641,43.3908,22600.0
2007-12-31 10:30:00,65.18,65.25,64.94,65.03,44000.0,43.3908,43.4373,43.231,43.2909,44000.0
2007-12-31 10:35:00,64.99,65.13,64.81,65.13,44000.0,43.2643,43.3575,43.1444,43.3575,44000.0
2007-12-31 10:40:00,65.04,65.07,64.7,64.75,6200.0,43.2976,43.3175,43.0712,43.1045,6200.0
2007-12-31 10:45:00,64.75,64.75,64.65,64.65,11400.0,43.1045,43.1045,43.0379,43.0379,11400.0
2007-12-31 10:50:00,64.65,64.76,64.65,64.72,11400.0,43.0379,43.1112,43.0379,43.0845,11400.0
2007-12-31 10:55:00,64.72,64.74,64.65,64.67,10200.0,43.0845,43.0978,43.0379,43.0512,10200.0
2007-12-31 11:00:00,64.71,64.75,64.67,64.67,5000.0,43.0779,43.1045,43.0512,43.0512,5000.0
2007-12-31 11:05:00,64.67,64.82,64.67,64.68,23600.0,43.0512,43.1511,43.0512,43.0579,23600.0
2007-12-31 11:10:00,64.68,64.82,64.68,64.75,15600.0,43.0579,43.1511,43.0579,43.1045,15600.0
2007-12-31 11:15:00,64.77,64.8,64.5,64.75,24000.0,43.1178,43.1378,42.9381,43.1045,24000.0
2007-12-31 11:20:00,64.74,64.75,64.57,64.59,14800.0,43.0978,43.1045,42.9847,42.998,14800.0
2007-12-31 11:25:00,64.6,64.75,64.56,64.56,18800.0,43.0046,43.1045,42.978,42.978,18800.0
2007-12-31 11:30:00,64.52,64.6,64.52,64.55,22600.0,42.9514,43.0046,42.9514,42.9714,22600.0
2007-12-31 11:35:00,64.55,64.66,64.55,64.63,10800.0,42.9714,43.0446,42.9714,43.0246,10800.0
2007-12-31 11:40:00,64.63,64.75,64.58,64.75,11400.0,43.0246,43.1045,42.9913,43.1045,11400.0
2007-12-31 11:45:00,64.76,64.78,64.74,64.74,1800.0,43.1112,43.1245,43.0978,43.0978,1800.0
2007-12-31 11:50:00,64.75,64.76,64.59,64.59,23800.0,43.1045,43.1112,42.998,42.998,23800.0
2007-12-31 11:55:00,64.61,64.61,64.42,64.51,9000.0,43.0113,43.0113,42.8848,42.9447,9000.0
2007-12-31 12:00:00,64.51,64.6,64.49,64.49,14800.0,42.9447,43.0046,42.9314,42.9314,14800.0
2007-12-31 12:05:00,64.49,64.61,64.42,64.58,20600.0,42.9314,43.0113,42.8848,42.9913,20600.0
2007-12-31 12:10:00,64.55,64.58,64.54,64.54,2800.0,42.9714,42.9913,42.9647,42.9647,2800.0
2007-12-31 12:15:00,64.54,64.58,64.5,64.51,9400.0,42.9647,42.9913,42.9381,42.9447,9400.0
2007-12-31 12:20:00,64.5,64.58,64.5,64.51,13400.0,42.9381,42.9913,42.9381,42.9447,13400.0
2007-12-31 12:25:00,64.52,64.53,64.48,64.5,24400.0,42.9514,42.958,42.9248,42.9381,24400.0
2007-12-31 12:30:00,64.48,64.51,64.48,64.48,18800.0,42.9248,42.9447,42.9248,42.9248,18800.0
2007-12-31 12:35:00,64.49,64.5,64.37,64.39,11000.0,42.9314,42.9381,42.8515,42.8648,11000.0
2007-12-31 12:40:00,64.39,64.5,64.36,64.5,6800.0,42.8648,42.9381,42.8449,42.9381,6800.0
2007-12-31 12:45:00,64.5,64.5,64.4,64.47,15800.0,42.9381,42.9381,42.8715,42.9181,15800.0
2007-12-31 12:50:00,64.47,64.49,64.42,64.46,7000.0,42.9181,42.9314,42.8848,42.9114,7000.0
2007-12-31 12:55:00,64.46,64.57,64.41,64.52,19200.0,42.9114,42.9847,42.8782,42.9514,19200.0
2007-12-31 13:00:00,64.48,64.5,64.45,64.47,5200.0,42.9248,42.9381,42.9048,42.9181,5200.0
2007-12-31 13:05:00,64.47,64.51,64.46,64.48,12600.0,42.9181,42.9447,42.9114,42.9248,12600.0
2007-12-31 13:10:00,64.47,64.58,64.47,64.57,10200.0,42.9181,42.9913,42.9181,42.9847,10200.0
2007-12-31 13:15:00,64.53,64.67,64.51,64.64,15600.0,42.958,43.0512,42.9447,43.0313,15600.0
2007-12-31 13:20:00,64.6,64.61,64.57,64.6,5400.0,43.0046,43.0113,42.9847,43.0046,5400.0
2007-12-31 13:25:00,64.6,64.6,64.36,64.36,13400.0,43.0046,43.0046,42.8449,42.8449,13400.0
2007-12-31 13:30:00,64.36,64.38,64.08,64.1,25000.0,42.8449,42.8582,42.6585,42.6718,25000.0
2007-12-31 13:35:00,64.14,64.2,64.03,64.2,15000.0,42.6984,42.7384,42.6252,42.7384,15000.0
2007-12-31 13:40:00,64.2,64.2,64.05,64.14,11000.0,42.7384,42.7384,42.6385,42.6984,11000.0
2007-12-31 13:45:00,64.11,64.16,64.09,64.12,11600.0,42.6784,42.7117,42.6651,42.6851,11600.0
2007-12-31 13:50:00,64.07,64.13,64.05,64.07,12000.0,42.6518,42.6918,42.6385,42.6518,12000.0
2007-12-31 13:55:00,64.07,64.09,63.97,64.0,13800.0,42.6518,42.6651,42.5852,42.6052,13800.0
2007-12-31 14:00:00,64.0,64.18,63.94,64.18,22800.0,42.6052,42.725,42.5653,42.725,22800.0
2007-12-31 14:05:00,64.19,64.19,64.0,64.0,13800.0,42.7317,42.7317,42.6052,42.6052,13800.0
2007-12-31 14:10:00,64.04,64.14,64.02,64.08,15400.0,42.6318,42.6984,42.6185,42.6585,15400.0
2007-12-31 14:15:00,64.05,64.14,64.05,64.14,13400.0,42.6385,42.6984,42.6385,42.6984,13400.0
2007-12-31 14:20:00,64.16,64.17,64.05,64.14,19200.0,42.7117,42.7184,42.6385,42.6984,19200.0
2007-12-31 14:25:00,64.11,64.13,63.99,64.0,13200.0,42.6784,42.6918,42.5986,42.6052,13200.0
2007-12-31 14:30:00,63.95,64.04,63.92,63.96,10800.0,42.5719,42.6318,42.552,42.5786,10800.0
2007-12-31 14:35:00,63.98,63.98,63.93,63.96,10800.0,42.5919,42.5919,42.5586,42.5786,10800.0
2007-12-31 14:40:00,64.0,64.05,63.92,64.02,20600.0,42.6052,42.6385,42.552,42.6185,20600.0
2007-12-31 14:45:00,64.02,64.33,64.0,64.3,22000.0,42.6185,42.8249,42.6052,42.8049,22000.0
2007-12-31 14:50:00,64.32,64.37,64.19,64.25,12000.0,42.8182,42.8515,42.7317,42.7716,12000.0
2007-12-31 14:55:00,64.24,64.29,64.17,64.22,8000.0,42.765,42.7983,42.7184,42.7517,8000.0
2007-12-31 15:00:00,64.22,64.3,64.22,64.29,14800.0,42.7517,42.8049,42.7517,42.7983,14800.0
2007-12-31 15:05:00,64.29,64.35,64.09,64.15,37800.0,42.7983,42.8382,42.6651,42.7051,37800.0
2007-12-31 15:10:00,64.14,64.36,64.14,64.19,19800.0,42.6984,42.8449,42.6984,42.7317,19800.0
2007-12-31 15:15:00,64.21,64.42,64.21,64.38,13400.0,42.745,42.8848,42.745,42.8582,13400.0
2007-12-31 15:20:00,64.36,64.47,64.31,64.44,14000.0,42.8449,42.9181,42.8116,42.8981,14000.0
2007-12-31 15:25:00,64.42,64.5,64.26,64.26,17600.0,42.8848,42.9381,42.7783,42.7783,17600.0
2007-12-31 15:30:00,64.27,64.27,64.05,64.1,18600.0,42.785,42.785,42.6385,42.6718,18600.0
2007-12-31 15:35:00,64.08,64.19,64.05,64.13,41200.0,42.6585,42.7317,42.6385,42.6918,41200.0
2007-12-31 15:40:00,64.15,64.28,64.13,64.21,18000.0,42.7051,42.7916,42.6918,42.745,18000.0
2007-12-31 15:45:00,64.2,64.23,63.91,64.13,40800.0,42.7384,42.7583,42.5453,42.6918,40800.0
2007-12-31 15:50:00,64.11,64.11,63.8,63.83,36400.0,42.6784,42.6784,42.4721,42.492,36400.0
2007-12-31 15:55:00,63.82,63.83,63.67,63.71,102800.0,42.4854,42.492,42.3855,42.4122,102800.0
2008-01-02 09:30:00,63.69,64.17,63.69,64.08,34000.0,42.3988,42.7184,42.3988,42.6585,34000.0
2008-01-02 09:35:00,64.09,64.09,63.55,63.84,46400.0,42.6651,42.6651,42.3056,42.4987,46400.0
2008-01-02 09:40:00,63.84,63.94,63.67,63.93,42000.0,42.4987,42.5653,42.3855,42.5586,42000.0
2008-01-02 09:45:00,63.92,63.92,63.59,63.79,37800.0,42.552,42.552,42.3323,42.4654,37800.0
2008-01-02 09:50:00,63.71,63.82,63.71,63.82,50800.0,42.4122,42.4854,42.4122,42.4854,50800.0
2008-01-02 09:55:00,63.81,63.92,63.8,63.92,31600.0,42.4787,42.552,42.4721,42.552,31600.0
2008-01-02 10:00:00,63.9,63.9,63.35,63.35,149600.0,42.5386,42.5386,42.1725,42.1725,149600.0
2008-01-02 10:05:00,63.34,63.49,63.0,63.42,49000.0,42.1659,42.2657,41.9395,42.2191,49000.0
2008-01-02 10:10:00,63.42,63.43,63.16,63.16,10200.0,42.2191,42.2258,42.046,42.046,10200.0
2008-01-02 10:15:00,63.13,63.13,62.85,62.9,20400.0,42.0261,42.0261,41.8397,41.8729,20400.0
2008-01-02 10:20:00,62.89,63.08,62.87,62.91,17400.0,41.8663,41.9928,41.853,41.8796,17400.0
2008-01-02 10:25:00,62.88,62.92,62.77,62.91,8400.0,41.8596,41.8863,41.7864,41.8796,8400.0
2008-01-02 10:30:00,62.93,63.1,62.9,63.1,7200.0,41.8929,42.0061,41.8729,42.0061,7200.0
2008-01-02 10:35:00,63.08,63.13,63.03,63.09,11200.0,41.9928,42.0261,41.9595,41.9994,11200.0
2008-01-02 10:40:00,63.04,63.12,63.02,63.03,13600.0,41.9661,42.0194,41.9528,41.9595,13600.0
2008-01-02 10:45:00,63.02,63.08,62.87,62.87,17600.0,41.9528,41.9928,41.853,41.853,17600.0
2008-01-02 10:50:00,62.81,62.88,62.72,62.72,14400.0,41.813,41.8596,41.7531,41.7531,14400.0
2008-01-02 10:55:00,62.77,62.79,62.41,62.41,46000.0,41.7864,41.7997,41.5467,41.5467,46000.0
2008-01-02 11:00:00,62.41,62.65,62.41,62.47,66000.0,41.5467,41.7065,41.5467,41.5867,66000.0
2008-01-02 11:05:00,62.47,62.6,62.44,62.52,17000.0,41.5867,41.6732,41.5667,41.62,17000.0
2008-01-02 11:10:00,62.52,62.54,61.85,62.08,65200.0,41.62,41.6333,41.1739,41.3271,65200.0
2008-01-02 11:15:00,62.07,62.1,61.99,62.07,17400.0,41.3204,41.3404,41.2671,41.3204,17400.0
2008-01-02 11:20:00,62.06,62.06,61.74,61.76,28400.0,41.3137,41.3137,41.1007,41.114,28400.0
2008-01-02 11:25:00,61.78,62.04,61.76,62.04,22800.0,41.1273,41.3004,41.114,41.3004,22800.0
2008-01-02 11:30:00,62.05,62.16,61.95,62.01,19600.0,41.3071,41.3803,41.2405,41.2805,19600.0
2008-01-02 11:35:00,61.96,61.96,61.44,61.5,91600.0,41.2472,41.2472,40.901,40.941,91600.0
2008-01-02 11:40:00,61.5,61.6,61.42,61.55,46800.0,40.941,41.0075,40.8877,40.9742,46800.0
2008-01-02 11:45:00,61.52,61.62,61.46,61.54,41800.0,40.9543,41.0208,40.9143,40.9676,41800.0
2008-01-02 11:50:00,61.55,61.74,61.55,61.72,14800.0,40.9742,41.1007,40.9742,41.0874,14800.0
2008-01-02 11:55:00,61.74,61.85,61.74,61.81,11200.0,41.1007,41.1739,41.1007,41.1473,11200.0
2008-01-02 12:00:00,61.84,61.85,61.54,61.56,25000.0,41.1673,41.1739,40.9676,40.9809,25000.0
2008-01-02 12:05:00,61.52,61.65,61.43,61.48,15600.0,40.9543,41.0408,40.8944,40.9276,15600.0
2008-01-02 12:10:00,61.49,61.61,61.43,61.61,16200.0,40.9343,41.0142,40.8944,41.0142,16200.0
2008-01-02 12:15:00,61.62,61.71,61.38,61.71,26400.0,41.0208,41.0807,40.8611,41.0807,26400.0
2008-01-02 12:20:00,61.71,61.99,61.71,61.79,73000.0,41.0807,41.2671,41.0807,41.134,73000.0
2008-01-02 12:25:00,61.8,61.83,61.59,61.59,13000.0,41.1407,41.1606,41.0009,41.0009,13000.0
2008-01-02 12:30:00,61.6,61.66,61.5,61.5,15200.0,41.0075,41.0475,40.941,40.941,15200.0
2008-01-02 12:35:00,61.54,61.63,61.52,61.63,11800.0,40.9676,41.0275,40.9543,41.0275,11800.0
2008-01-02 12:40:00,61.63,61.93,61.63,61.89,17200.0,41.0275,41.2272,41.0275,41.2006,17200.0
2008-01-02 12:45:00,61.89,61.89,61.66,61.78,12200.0,41.2006,41.2006,41.0475,41.1273,12200.0
2008-01-02 12:50:00,61.76,61.76,61.57,61.64,10400.0,41.114,41.114,40.9875,41.0341,10400.0
2008-01-02 12:55:00,61.64,61.87,61.62,61.85,20400.0,41.0341,41.1873,41.0208,41.1739,20400.0
2008-01-02 13:00:00,61.79,61.94,61.79,61.85,10400.0,41.134,41.2339,41.134,41.1739,10400.0
2008-01-02 13:05:00,61.77,61.91,61.7,61.74,45000.0,41.1207,41.2139,41.0741,41.1007,45000.0
2008-01-02 13:10:00,61.7,61.7,61.54,61.57,15600.0,41.0741,41.0741,40.9676,40.9875,15600.0
2008-01-02 13:15:00,61.56,61.73,61.54,61.68,28400.0,40.9809,41.0941,40.9676,41.0608,28400.0
2008-01-02 13:20:00,61.72,61.72,61.63,61.66,11200.0,41.0874,41.0874,41.0275,41.0475,11200.0
2008-01-02 13:25:00,61.66,61.68,61.52,61.6,20800.0,41.0475,41.0608,40.9543,41.0075,20800.0
2008-01-02 13:30:00,61.58,61.6,61.54,61.55,9400.0,40.9942,41.0075,40.9676,40.9742,9400.0
2008-01-02 13:35:00,61.56,61.6,61.54,61.54,19200.0,40.9809,41.0075,40.9676,40.9676,19200.0
2008-01-02 13:40:00,61.56,61.65,61.56,61.64,16200.0,40.9809,41.0408,40.9809,41.0341,16200.0
2008-01-02 13:45:00,61.63,61.74,61.62,61.74,58200.0,41.0275,41.1007,41.0208,41.1007,58200.0
2008-01-02 13:50:00,61.74,61.75,61.6,61.7,43800.0,41.1007,41.1074,41.0075,41.0741,43800.0
2008-01-02 13:55:00,61.69,61.71,61.62,61.66,40000.0,41.0674,41.0807,41.0208,41.0475,40000.0
2008-01-02 14:00:00,61.67,61.84,61.62,61.72,73600.0,41.0541,41.1673,41.0208,41.0874,73600.0
2008-01-02 14:05:00,61.73,62.1,61.69,62.1,61800.0,41.0941,41.3404,41.0674,41.3404,61800.0
2008-01-02 14:10:00,62.05,62.13,61.99,62.08,36200.0,41.3071,41.3603,41.2671,41.3271,36200.0
2008-01-02 14:15:00,62.07,62.09,61.95,61.95,49400.0,41.3204,41.3337,41.2405,41.2405,49400.0
2008-01-02 14:20:00,61.99,62.02,61.87,61.95,40000.0,41.2671,41.2871,41.1873,41.2405,40000.0
2008-01-02 14:25:00,61.94,61.95,61.78,61.82,19200.0,41.2339,41.2405,41.1273,41.154,19200.0
2008-01-02 14:30:00,61.82,61.84,61.65,61.68,34400.0,41.154,41.1673,41.0408,41.0608,34400.0
2008-01-02 14:35:00,61.7,61.7,61.4,61.51,40800.0,41.0741,41.0741,40.8744,40.9476,40800.0
2008-01-02 14:40:00,61.51,61.58,61.43,61.49,8800.0,40.9476,40.9942,40.8944,40.9343,8800.0
2008-01-02 14:45:00,61.52,61.6,61.46,61.6,30800.0,40.9543,41.0075,40.9143,41.0075,30800.0
2008-01-02 14:50:00,61.56,61.6,61.45,61.5,22600.0,40.9809,41.0075,40.9077,40.941,22600.0
2008-01-02 14:55:00,61.48,61.54,61.28,61.35,47200.0,40.9276,40.9676,40.7945,40.8411,47200.0
2008-01-02 15:00:00,61.35,61.39,61.08,61.15,43800.0,40.8411,40.8677,40.6614,40.708,43800.0
2008-01-02 15:05:00,61.1,61.13,60.88,60.98,53400.0,40.6747,40.6946,40.5282,40.5948,53400.0
2008-01-02 15:10:00,61.0,61.07,60.87,60.94,55400.0,40.6081,40.6547,40.5216,40.5682,55400.0
2008-01-02 15:15:00,60.99,61.1,60.9,60.95,42000.0,40.6014,40.6747,40.5415,40.5748,42000.0
2008-01-02 15:20:00,60.99,61.18,60.9,61.17,45600.0,40.6014,40.7279,40.5415,40.7213,45600.0
2008-01-02 15:25:00,61.2,61.48,61.15,61.34,44600.0,40.7412,40.9276,40.708,40.8344,44600.0
2008-01-02 15:30:00,61.34,61.56,61.33,61.56,25800.0,40.8344,40.9809,40.8278,40.9809,25800.0
2008-01-02 15:35:00,61.55,61.75,61.55,61.73,36000.0,40.9742,41.1074,40.9742,41.0941,36000.0
2008-01-02 15:40:00,61.74,61.99,61.69,61.84,51600.0,41.1007,41.2671,41.0674,41.1673,51600.0
2008-01-02 15:45:00,61.84,62.02,61.84,61.92,62800.0,41.1673,41.2871,41.1673,41.2205,62800.0
2008-01-02 15:50:00,61.92,62.02,61.88,61.99,59800.0,41.2205,41.2871,41.1939,41.2671,59800.0
2008-01-02 15:55:00,61.98,61.98,61.75,61.87,77400.0,41.2605,41.2605,41.1074,41.1873,77400.0
2008-01-03 09:30:00,62.22,62.52,62.08,62.4,30900.0,41.4203,41.62,41.3271,41.5401,30900.0
2008-01-03 09:35:00,62.4,62.89,62.4,62.72,35100.0,41.5401,41.8663,41.5401,41.7531,35100.0
2008-01-03 09:40:00,62.7,62.74,62.42,62.42,27000.0,41.7398,41.7664,41.5534,41.5534,27000.0
2008-01-03 09:45:00,62.43,62.79,62.27,62.27,26300.0,41.5601,41.7997,41.4535,41.4535,26300.0
2008-01-03 09:50:00,62.27,62.6,62.24,62.25,31400.0,41.4535,41.6732,41.4336,41.4402,31400.0
2008-01-03 09:55:00,62.22,62.63,62.22,62.58,41600.0,41.4203,41.6932,41.4203,41.6599,41600.0
2008-01-03 10:00:00,62.62,62.82,62.62,62.75,20700.0,41.6865,41.8197,41.6865,41.7731,20700.0
2008-01-03 10:05:00,62.75,63.22,62.64,63.2,25100.0,41.7731,42.086,41.6999,42.0727,25100.0
2008-01-03 10:10:00,63.19,63.21,62.58,62.58,22600.0,42.066,42.0793,41.6599,41.6599,22600.0
2008-01-03 10:15:00,62.62,62.82,62.57,62.73,31300.0,41.6865,41.8197,41.6533,41.7598,31300.0
2008-01-03 10:20:00,62.72,63.11,62.64,62.96,41200.0,41.7531,42.0127,41.6999,41.9129,41200.0
2008-01-03 10:25:00,62.93,63.09,62.67,62.71,29300.0,41.8929,41.9994,41.7198,41.7465,29300.0
2008-01-03 10:30:00,62.74,62.99,62.7,62.99,22200.0,41.7664,41.9329,41.7398,41.9329,22200.0
2008-01-03 10:35:00,62.98,62.99,62.63,62.84,30300.0,41.9262,41.9329,41.6932,41.833,30300.0
2008-01-03 10:40:00,62.88,63.25,62.88,63.15,51700.0,41.8596,42.1059,41.8596,42.0394,51700.0
2008-01-03 10:45:00,63.19,63.19,62.82,62.82,19300.0,42.066,42.066,41.8197,41.8197,19300.0
2008-01-03 10:50:00,62.84,63.04,62.82,62.97,14100.0,41.833,41.9661,41.8197,41.9195,14100.0
2008-01-03 10:55:00,62.97,62.97,62.88,62.92,14000.0,41.9195,41.9195,41.8596,41.8863,14000.0
2008-01-03 11:00:00,62.91,63.13,62.88,63.1,17500.0,41.8796,42.0261,41.8596,42.0061,17500.0
2008-01-03 11:05:00,63.11,63.33,62.98,63.33,18300.0,42.0127,42.1592,41.9262,42.1592,18300.0
2008-01-03 11:10:00,63.28,63.53,63.28,63.45,38400.0,42.1259,42.2923,42.1259,42.2391,38400.0
2008-01-03 11:15:00,63.45,63.5,63.21,63.27,25800.0,42.2391,42.2724,42.0793,42.1193,25800.0
2008-01-03 11:20:00,63.29,63.32,62.96,63.01,19100.0,42.1326,42.1525,41.9129,41.9462,19100.0
2008-01-03 11:25:00,63.02,63.13,62.99,63.04,20400.0,41.9528,42.0261,41.9329,41.9661,20400.0
2008-01-03 11:30:00,63.08,63.08,62.9,62.93,12400.0,41.9928,41.9928,41.8729,41.8929,12400.0
2008-01-03 11:35:00,62.93,62.96,62.83,62.96,15000.0,41.8929,41.9129,41.8263,41.9129,15000.0
2008-01-03 11:40:00,62.94,63.24,62.91,63.11,12000.0,41.8996,42.0993,41.8796,42.0127,12000.0
2008-01-03 11:45:00,63.16,63.34,63.09,63.33,13700.0,42.046,42.1659,41.9994,42.1592,13700.0
2008-01-03 11:50:00,63.29,63.44,63.27,63.44,11200.0,42.1326,42.2324,42.1193,42.2324,11200.0
2008-01-03 11:55:00,63.41,63.59,63.39,63.53,14700.0,42.2124,42.3323,42.1991,42.2923,14700.0
2008-01-03 12:00:00,63.53,63.76,63.44,63.7,27400.0,42.2923,42.4454,42.2324,42.4055,27400.0
2008-01-03 12:05:00,63.71,63.88,63.66,63.79,18200.0,42.4122,42.5253,42.3789,42.4654,18200.0
2008-01-03 12:10:00,63.78,63.85,63.53,63.6,30400.0,42.4588,42.5054,42.2923,42.3389,30400.0
2008-01-03 12:15:00,63.62,63.72,63.58,63.63,8200.0,42.3522,42.4188,42.3256,42.3589,8200.0
2008-01-03 12:20:00,63.65,64.02,63.62,64.0,22800.0,42.3722,42.6185,42.3522,42.6052,22800.0
2008-01-03 12:25:00,64.01,64.06,63.94,64.03,17200.0,42.6119,42.6452,42.5653,42.6252,17200.0
2008-01-03 12:30:00,63.98,64.04,63.88,63.88,17800.0,42.5919,42.6318,42.5253,42.5253,17800.0
2008-01-03 12:35:00,63.88,63.93,63.6,63.6,10900.0,42.5253,42.5586,42.3389,42.3389,10900.0
2008-01-03 12:40:00,63.6,63.68,63.38,63.44,11500.0,42.3389,42.3922,42.1925,42.2324,11500.0
2008-01-03 12:45:00,63.39,63.66,63.39,63.6,15800.0,42.1991,42.3789,42.1991,42.3389,15800.0
2008-01-03 12:50:00,63.65,63.73,63.55,63.73,12600.0,42.3722,42.4255,42.3056,42.4255,12600.0
2008-01-03 12:55:00,63.74,63.93,63.71,63.85,16000.0,42.4321,42.5586,42.4122,42.5054,16000.0
2008-01-03 13:00:00,63.85,63.94,63.78,63.85,18600.0,42.5054,42.5653,42.4588,42.5054,18600.0
2008-01-03 13:05:00,63.82,63.86,63.79,63.85,16600.0,42.4854,42.512,42.4654,42.5054,16600.0
2008-01-03 13:10:00,63.83,63.85,63.74,63.76,10100.0,42.492,42.5054,42.4321,42.4454,10100.0
2008-01-03 13:15:00,63.76,63.78,63.53,63.55,9600.0,42.4454,42.4588,42.2923,42.3056,9600.0
2008-01-03 13:20:00,63.54,63.6,63.53,63.58,8900.0,42.299,42.3389,42.2923,42.3256,8900.0
2008-01-03 13:25:00,63.57,63.78,63.54,63.77,19400.0,42.319,42.4588,42.299,42.4521,19400.0
2008-01-03 13:30:00,63.74,63.91,63.74,63.76,12900.0,42.4321,42.5453,42.4321,42.4454,12900.0
2008-01-03 13:35:00,63.76,63.79,63.68,63.68,4300.0,42.4454,42.4654,42.3922,42.3922,4300.0
2008-01-03 13:40:00,63.71,63.73,63.6,63.61,10800.0,42.4122,42.4255,42.3389,42.3456,10800.0
2008-01-03 13:45:00,63.66,63.68,63.5,63.55,10200.0,42.3789,42.3922,42.2724,42.3056,10200.0
2008-01-03 13:50:00,63.57,63.7,63.53,63.67,11700.0,42.319,42.4055,42.2923,42.3855,11700.0
2008-01-03 13:55:00,63.63,63.69,63.51,63.55,14700.0,42.3589,42.3988,42.279,42.3056,14700.0
2008-01-03 14:00:00,63.53,63.55,63.41,63.47,18500.0,42.2923,42.3056,42.2124,42.2524,18500.0
2008-01-03 14:05:00,63.46,63.49,63.39,63.41,23100.0,42.2457,42.2657,42.1991,42.2124,23100.0
2008-01-03 14:10:00,63.41,63.54,63.28,63.52,17600.0,42.2124,42.299,42.1259,42.2857,17600.0
2008-01-03 14:15:00,63.52,63.55,63.46,63.49,9300.0,42.2857,42.3056,42.2457,42.2657,9300.0
2008-01-03 14:20:00,63.49,63.55,63.4,63.4,17600.0,42.2657,42.3056,42.2058,42.2058,17600.0
2008-01-03 14:25:00,63.43,63.47,63.4,63.46,11400.0,42.2258,42.2524,42.2058,42.2457,11400.0
2008-01-03 14:30:00,63.46,63.49,63.4,63.45,17800.0,42.2457,42.2657,42.2058,42.2391,17800.0
2008-01-03 14:35:00,63.43,63.5,63.38,63.46,17100.0,42.2258,42.2724,42.1925,42.2457,17100.0
2008-01-03 14:40:00,63.47,63.51,63.33,63.33,21600.0,42.2524,42.279,42.1592,42.1592,21600.0
2008-01-03 14:45:00,63.33,63.44,63.31,63.31,48600.0,42.1592,42.2324,42.1459,42.1459,48600.0
2008-01-03 14:50:00,63.32,63.33,63.16,63.21,10900.0,42.1525,42.1592,42.046,42.0793,10900.0
2008-01-03 14:55:00,63.24,63.35,63.21,63.35,16000.0,42.0993,42.1725,42.0793,42.1725,16000.0
2008-01-03 15:00:00,63.35,63.43,63.28,63.3,17300.0,42.1725,42.2258,42.1259,42.1392,17300.0
2008-01-03 15:05:00,63.3,63.34,63.28,63.33,12900.0,42.1392,42.1659,42.1259,42.1592,12900.0
2008-01-03 15:10:00,63.32,63.33,63.05,63.13,17800.0,42.1525,42.1592,41.9728,42.0261,17800.0
2008-01-03 15:15:00,63.12,63.13,62.88,62.93,16700.0,42.0194,42.0261,41.8596,41.8929,16700.0
2008-01-03 15:20:00,62.91,62.91,62.73,62.77,19300.0,41.8796,41.8796,41.7598,41.7864,19300.0
2008-01-03 15:25:00,62.77,62.78,62.42,62.51,33800.0,41.7864,41.7931,41.5534,41.6133,33800.0
2008-01-03 15:30:00,62.54,62.62,62.36,62.47,34200.0,41.6333,41.6865,41.5135,41.5867,34200.0
2008-01-03 15:35:00,62.5,62.65,62.45,62.56,18800.0,41.6067,41.7065,41.5734,41.6466,18800.0
2008-01-03 15:40:00,62.58,62.72,62.58,62.68,17400.0,41.6599,41.7531,41.6599,41.7265,17400.0
2008-01-03 15:45:00,62.67,62.79,62.59,62.69,37900.0,41.7198,41.7997,41.6666,41.7331,37900.0
2008-01-03 15:50:00,62.69,62.69,62.56,62.62,32600.0,41.7331,41.7331,41.6466,41.6865,32600.0
2008-01-03 15:55:00,62.6,62.74,62.59,62.74,38200.0,41.6732,41.7664,41.6666,41.7664,38200.0
2008-01-04 09:30:00,62.46,62.81,61.67,61.84,78800.0,41.58,41.813,41.0541,41.1673,78800.0
2008-01-04 09:35:00,61.84,61.84,60.46,60.61,62500.0,41.1673,41.1673,40.2486,40.3485,62500.0
2008-01-04 09:40:00,60.66,61.65,60.64,61.5,38400.0,40.3818,41.0408,40.3684,40.941,38400.0
2008-01-04 09:45:00,61.48,61.65,61.29,61.56,24100.0,40.9276,41.0408,40.8012,40.9809,24100.0
2008-01-04 09:50:00,61.46,61.8,61.45,61.57,62500.0,40.9143,41.1407,40.9077,40.9875,62500.0
2008-01-04 09:55:00,61.51,61.53,61.25,61.41,15100.0,40.9476,40.9609,40.7745,40.881,15100.0
2008-01-04 10:00:00,61.42,61.72,61.0,61.12,30200.0,40.8877,41.0874,40.6081,40.688,30200.0
2008-01-04 10:05:00,61.07,61.1,60.88,61.0,37700.0,40.6547,40.6747,40.5282,40.6081,37700.0
2008-01-04 10:10:00,60.99,61.0,60.82,60.82,126700.0,40.6014,40.6081,40.4883,40.4883,126700.0
2008-01-04 10:15:00,60.82,60.86,60.6,60.6,29900.0,40.4883,40.5149,40.3418,40.3418,29900.0
2008-01-04 10:20:00,60.6,60.6,60.38,60.51,46500.0,40.3418,40.3418,40.1954,40.2819,46500.0
2008-01-04 10:25:00,60.52,60.52,60.26,60.36,47800.0,40.2886,40.2886,40.1155,40.182,47800.0
2008-01-04 10:30:00,60.36,60.47,60.31,60.45,32100.0,40.182,40.2553,40.1488,40.242,32100.0
2008-01-04 10:35:00,60.44,60.48,60.32,60.32,25400.0,40.2353,40.2619,40.1554,40.1554,25400.0
2008-01-04 10:40:00,60.32,60.38,60.3,60.34,28100.0,40.1554,40.1954,40.1421,40.1687,28100.0
2008-01-04 10:45:00,60.34,60.43,60.25,60.29,33800.0,40.1687,40.2286,40.1088,40.1354,33800.0
2008-01-04 10:50:00,60.29,60.3,60.0,60.01,37300.0,40.1354,40.1421,39.9424,39.949,37300.0
2008-01-04 10:55:00,60.06,60.08,59.98,59.99,41300.0,39.9823,39.9956,39.9291,39.9357,41300.0
2008-01-04 11:00:00,59.99,60.3,59.99,60.12,29500.0,39.9357,40.1421,39.9357,40.0223,29500.0
2008-01-04 11:05:00,60.12,60.16,60.0,60.14,14200.0,40.0223,40.0489,39.9424,40.0356,14200.0
2008-01-04 11:10:00,60.1,60.25,60.04,60.23,18600.0,40.009,40.1088,39.969,40.0955,18600.0
2008-01-04 11:15:00,60.25,60.28,60.11,60.18,14500.0,40.1088,40.1288,40.0156,40.0622,14500.0
2008-01-04 11:20:00,60.23,60.29,60.17,60.25,15300.0,40.0955,40.1354,40.0556,40.1088,15300.0
2008-01-04 11:25:00,60.26,60.3,60.22,60.27,37000.0,40.1155,40.1421,40.0888,40.1221,37000.0
2008-01-04 11:30:00,60.3,60.3,60.2,60.28,24100.0,40.1421,40.1421,40.0755,40.1288,24100.0
2008-01-04 11:35:00,60.3,60.31,60.17,60.19,20900.0,40.1421,40.1488,40.0556,40.0689,20900.0
2008-01-04 11:40:00,60.19,60.24,60.15,60.22,15500.0,40.0689,40.1022,40.0422,40.0888,15500.0
2008-01-04 11:45:00,60.21,60.3,60.15,60.18,16600.0,40.0822,40.1421,40.0422,40.0622,16600.0
2008-01-04 11:50:00,60.19,60.24,60.1,60.2,19600.0,40.0689,40.1022,40.009,40.0755,19600.0
2008-01-04 11:55:00,60.18,60.2,60.05,60.09,18600.0,40.0622,40.0755,39.9757,40.0023,18600.0
2008-01-04 12:00:00,60.07,60.18,60.04,60.17,26000.0,39.989,40.0622,39.969,40.0556,26000.0
2008-01-04 12:05:00,60.16,60.31,60.16,60.31,24800.0,40.0489,40.1488,40.0489,40.1488,24800.0
2008-01-04 12:10:00,60.31,60.79,60.27,60.75,50800.0,40.1488,40.4683,40.1221,40.4417,50800.0
2008-01-04 12:15:00,60.75,60.76,60.63,60.67,13900.0,40.4417,40.4483,40.3618,40.3884,13900.0
2008-01-04 12:20:00,60.68,60.76,60.54,60.59,13000.0,40.3951,40.4483,40.3019,40.3352,13000.0
2008-01-04 12:25:00,60.57,60.68,60.56,60.68,17300.0,40.3218,40.3951,40.3152,40.3951,17300.0
2008-01-04 12:30:00,60.69,60.85,60.51,60.53,16100.0,40.4017,40.5082,40.2819,40.2952,16100.0
2008-01-04 12:35:00,60.52,60.56,60.42,60.45,16800.0,40.2886,40.3152,40.222,40.242,16800.0
2008-01-04 12:40:00,60.45,60.53,60.3,60.53,14400.0,40.242,40.2952,40.1421,40.2952,14400.0
2008-01-04 12:45:00,60.52,60.53,60.43,60.47,14700.0,40.2886,40.2952,40.2286,40.2553,14700.0
2008-01-04 12:50:00,60.48,60.49,60.24,60.33,85500.0,40.2619,40.2686,40.1022,40.1621,85500.0
2008-01-04 12:55:00,60.28,60.37,60.28,60.35,11800.0,40.1288,40.1887,40.1288,40.1754,11800.0
2008-01-04 13:00:00,60.36,60.41,60.32,60.38,7800.0,40.182,40.2153,40.1554,40.1954,7800.0
2008-01-04 13:05:00,60.4,60.41,60.29,60.29,14800.0,40.2087,40.2153,40.1354,40.1354,14800.0
2008-01-04 13:10:00,60.3,60.31,60.23,60.27,20100.0,40.1421,40.1488,40.0955,40.1221,20100.0
2008-01-04 13:15:00,60.27,60.29,60.2,60.2,12900.0,40.1221,40.1354,40.0755,40.0755,12900.0
2008-01-04 13:20:00,60.21,60.26,60.06,60.1,16000.0,40.0822,40.1155,39.9823,40.009,16000.0
2008-01-04 13:25:00,60.09,60.21,60.05,60.12,8000.0,40.0023,40.0822,39.9757,40.0223,8000.0
2008-01-04 13:30:00,60.1,60.14,60.0,60.03,25500.0,40.009,40.0356,39.9424,39.9624,25500.0
2008-01-04 13:35:00,60.01,60.05,59.85,59.9,20000.0,39.949,39.9757,39.8425,39.8758,20000.0
2008-01-04 13:40:00,59.9,60.03,59.88,59.96,23700.0,39.8758,39.9624,39.8625,39.9158,23700.0
2008-01-04 13:45:00,59.96,60.0,59.9,59.96,6400.0,39.9158,39.9424,39.8758,39.9158,6400.0
2008-01-04 13:50:00,60.01,60.15,59.96,60.0,38400.0,39.949,40.0422,39.9158,39.9424,38400.0
2008-01-04 13:55:00,60.0,60.03,59.89,60.0,18700.0,39.9424,39.9624,39.8692,39.9424,18700.0
2008-01-04 14:00:00,59.97,60.0,59.88,59.91,24100.0,39.9224,39.9424,39.8625,39.8825,24100.0
2008-01-04 14:05:00,59.9,60.0,59.88,59.91,26200.0,39.8758,39.9424,39.8625,39.8825,26200.0
2008-01-04 14:10:00,59.9,60.01,59.88,59.99,29200.0,39.8758,39.949,39.8625,39.9357,29200.0
2008-01-04 14:15:00,59.99,60.04,59.9,60.01,30400.0,39.9357,39.969,39.8758,39.949,30400.0
2008-01-04 14:20:00,60.0,60.01,59.75,59.76,23200.0,39.9424,39.949,39.776,39.7826,23200.0
2008-01-04 14:25:00,59.75,59.75,59.6,59.61,17900.0,39.776,39.776,39.6761,39.6828,17900.0
2008-01-04 14:30:00,59.61,59.67,59.37,59.42,29400.0,39.6828,39.7227,39.523,39.5563,29400.0
2008-01-04 14:35:00,59.45,59.55,59.18,59.2,27600.0,39.5763,39.6428,39.3965,39.4098,27600.0
2008-01-04 14:40:00,59.2,59.35,59.15,59.25,24000.0,39.4098,39.5097,39.3765,39.4431,24000.0
2008-01-04 14:45:00,59.28,59.58,59.24,59.46,15600.0,39.4631,39.6628,39.4365,39.5829,15600.0
2008-01-04 14:50:00,59.5,59.57,59.31,59.31,19700.0,39.6095,39.6561,39.4831,39.4831,19700.0
2008-01-04 14:55:00,59.37,59.71,59.31,59.54,27400.0,39.523,39.7493,39.4831,39.6362,27400.0
2008-01-04 15:00:00,59.54,59.64,59.46,59.55,35700.0,39.6362,39.7027,39.5829,39.6428,35700.0
2008-01-04 15:05:00,59.58,59.6,59.33,59.43,63500.0,39.6628,39.6761,39.4964,39.5629,63500.0
2008-01-04 15:10:00,59.41,59.45,59.22,59.22,31400.0,39.5496,39.5763,39.4231,39.4231,31400.0
2008-01-04 15:15:00,59.22,59.42,59.15,59.34,35000.0,39.4231,39.5563,39.3765,39.503,35000.0
2008-01-04 15:20:00,59.34,59.38,59.04,59.12,63600.0,39.503,39.5297,39.3033,39.3566,63600.0
2008-01-04 15:25:00,59.12,59.47,59.04,59.41,36200.0,39.3566,39.5896,39.3033,39.5496,36200.0
2008-01-04 15:30:00,59.41,59.56,59.35,59.36,51400.0,39.5496,39.6495,39.5097,39.5163,51400.0
2008-01-04 15:35:00,59.35,59.49,59.28,59.43,44800.0,39.5097,39.6029,39.4631,39.5629,44800.0
2008-01-04 15:40:00,59.43,59.46,59.29,59.41,45500.0,39.5629,39.5829,39.4697,39.5496,45500.0
2008-01-04 15:45:00,59.38,59.38,59.05,59.05,49400.0,39.5297,39.5297,39.31,39.31,49400.0
2008-01-04 15:50:00,59.06,59.21,58.98,59.09,51700.0,39.3166,39.4165,39.2634,39.3366,51700.0
2008-01-04 15:55:00,59.09,59.18,59.08,59.11,46400.0,39.3366,39.3965,39.3299,39.3499,46400.0
2008-01-07 09:30:00,59.65,59.65,58.76,59.17,59800.0,39.7094,39.7094,39.1169,39.3899,59800.0
2008-01-07 09:35:00,59.1,59.1,58.76,58.95,32200.0,39.3433,39.3433,39.1169,39.2434,32200.0
2008-01-07 09:40:00,58.93,59.14,58.9,59.07,26400.0,39.2301,39.3699,39.2101,39.3233,26400.0
2008-01-07 09:45:00,59.12,59.62,59.11,59.23,49500.0,39.3566,39.6894,39.3499,39.4298,49500.0
2008-01-07 09:50:00,59.23,59.5,59.04,59.09,31500.0,39.4298,39.6095,39.3033,39.3366,31500.0
2008-01-07 09:55:00,59.1,59.5,59.03,59.28,25100.0,39.3433,39.6095,39.2967,39.4631,25100.0
2008-01-07 10:00:00,59.27,59.38,59.06,59.16,28700.0,39.4564,39.5297,39.3166,39.3832,28700.0
2008-01-07 10:05:00,59.15,59.19,58.89,58.89,22100.0,39.3765,39.4032,39.2035,39.2035,22100.0
2008-01-07 10:10:00,58.83,58.88,58.5,58.51,49100.0,39.1635,39.1968,38.9438,38.9505,49100.0
2008-01-07 10:15:00,58.51,58.54,58.0,58.05,46800.0,38.9505,38.9705,38.611,38.6443,46800.0
2008-01-07 10:20:00,58.0,58.1,57.66,57.66,36000.0,38.611,38.6775,38.3846,38.3846,36000.0
2008-01-07 10:25:00,57.67,57.79,57.24,57.24,61100.0,38.3913,38.4712,38.105,38.105,61100.0
2008-01-07 10:30:00,57.31,57.35,57.15,57.16,30700.0,38.1516,38.1783,38.0451,38.0518,30700.0
2008-01-07 10:35:00,57.16,57.19,57.01,57.13,43100.0,38.0518,38.0718,37.9519,38.0318,43100.0
2008-01-07 10:40:00,57.1,57.11,56.81,57.1,72100.0,38.0118,38.0185,37.8188,38.0118,72100.0
2008-01-07 10:45:00,57.1,57.17,56.91,57.17,41700.0,38.0118,38.0584,37.8854,38.0584,41700.0
2008-01-07 10:50:00,57.17,57.22,57.08,57.14,52300.0,38.0584,38.0917,37.9985,38.0385,52300.0
2008-01-07 10:55:00,57.14,57.14,56.9,57.02,36900.0,38.0385,38.0385,37.8787,37.9586,36900.0
2008-01-07 11:00:00,57.05,57.1,56.98,57.07,20200.0,37.9786,38.0118,37.932,37.9919,20200.0
2008-01-07 11:05:00,57.1,57.18,56.96,57.17,32000.0,38.0118,38.0651,37.9186,38.0584,32000.0
2008-01-07 11:10:00,57.17,57.26,57.03,57.11,15600.0,38.0584,38.1184,37.9652,38.0185,15600.0
2008-01-07 11:15:00,57.11,57.22,57.06,57.12,40500.0,38.0185,38.0917,37.9852,38.0252,40500.0
2008-01-07 11:20:00,57.12,57.15,57.05,57.14,23500.0,38.0252,38.0451,37.9786,38.0385,23500.0
2008-01-07 11:25:00,57.14,57.36,57.14,57.29,33900.0,38.0385,38.1849,38.0385,38.1383,33900.0
2008-01-07 11:30:00,57.29,57.53,57.11,57.52,47600.0,38.1383,38.2981,38.0185,38.2914,47600.0
2008-01-07 11:35:00,57.54,57.74,57.4,57.74,45400.0,38.3048,38.4379,38.2116,38.4379,45400.0
2008-01-07 11:40:00,57.74,57.96,57.49,57.96,45200.0,38.4379,38.5843,38.2715,38.5843,45200.0
2008-01-07 11:45:00,57.93,58.1,57.73,57.81,18800.0,38.5644,38.6775,38.4312,38.4845,18800.0
2008-01-07 11:50:00,57.85,58.04,57.83,57.98,22700.0,38.5111,38.6376,38.4978,38.5977,22700.0
2008-01-07 11:55:00,57.98,58.1,57.91,58.01,22300.0,38.5977,38.6775,38.5511,38.6176,22300.0
2008-01-07 12:00:00,57.99,58.22,57.88,58.0,54400.0,38.6043,38.7574,38.5311,38.611,54400.0
2008-01-07 12:05:00,58.05,58.13,57.99,58.03,15900.0,38.6443,38.6975,38.6043,38.6309,15900.0
2008-01-07 12:10:00,58.01,58.16,58.01,58.09,27000.0,38.6176,38.7175,38.6176,38.6709,27000.0
2008-01-07 12:15:00,58.09,58.2,57.99,58.16,31200.0,38.6709,38.7441,38.6043,38.7175,31200.0
2008-01-07 12:20:00,58.16,58.37,58.1,58.26,14600.0,38.7175,38.8573,38.6775,38.7841,14600.0
2008-01-07 12:25:00,58.27,58.6,58.27,58.53,28700.0,38.7907,39.0104,38.7907,38.9638,28700.0
2008-01-07 12:30:00,58.52,58.67,58.51,58.65,22400.0,38.9571,39.057,38.9505,39.0437,22400.0
2008-01-07 12:35:00,58.66,58.72,58.45,58.67,21700.0,39.0503,39.0903,38.9105,39.057,21700.0
2008-01-07 12:40:00,58.68,58.84,58.59,58.67,26300.0,39.0637,39.1702,39.0037,39.057,26300.0
2008-01-07 12:45:00,58.67,58.73,58.58,58.73,21400.0,39.057,39.0969,38.9971,39.0969,21400.0
2008-01-07 12:50:00,58.73,59.21,58.73,59.19,39700.0,39.0969,39.4165,39.0969,39.4032,39700.0
2008-01-07 12:55:00,59.2,59.2,58.93,58.93,29900.0,39.4098,39.4098,39.2301,39.2301,29900.0
2008-01-07 13:00:00,58.93,58.97,58.69,58.69,18600.0,39.2301,39.2567,39.0703,39.0703,18600.0
2008-01-07 13:05:00,58.67,58.76,58.57,58.67,14600.0,39.057,39.1169,38.9904,39.057,14600.0
2008-01-07 13:10:00,58.68,58.68,58.34,58.35,22300.0,39.0637,39.0637,38.8373,38.844,22300.0
2008-01-07 13:15:00,58.39,58.6,58.36,58.6,19800.0,38.8706,39.0104,38.8506,39.0104,19800.0
2008-01-07 13:20:00,58.62,58.62,58.52,58.54,15600.0,39.0237,39.0237,38.9571,38.9705,15600.0
2008-01-07 13:25:00,58.56,58.56,58.37,58.48,8900.0,38.9838,38.9838,38.8573,38.9305,8900.0
2008-01-07 13:30:00,58.44,58.57,58.36,58.52,8200.0,38.9039,38.9904,38.8506,38.9571,8200.0
2008-01-07 13:35:00,58.54,58.59,58.47,58.59,13500.0,38.9705,39.0037,38.9239,39.0037,13500.0
2008-01-07 13:40:00,58.57,58.62,58.45,58.5,31200.0,38.9904,39.0237,38.9105,38.9438,31200.0
2008-01-07 13:45:00,58.5,58.58,58.36,58.54,66400.0,38.9438,38.9971,38.8506,38.9705,66400.0
2008-01-07 13:50:00,58.54,58.62,58.26,58.31,85100.0,38.9705,39.0237,38.7841,38.8173,85100.0
2008-01-07 13:55:00,58.35,58.66,58.35,58.58,30600.0,38.844,39.0503,38.844,38.9971,30600.0
2008-01-07 14:00:00,58.58,58.67,58.16,58.18,36300.0,38.9971,39.057,38.7175,38.7308,36300.0
2008-01-07 14:05:00,58.14,58.24,58.03,58.1,25700.0,38.7042,38.7707,38.6309,38.6775,25700.0
2008-01-07 14:10:00,58.07,58.11,57.86,57.87,22800.0,38.6576,38.6842,38.5178,38.5244,22800.0
2008-01-07 14:15:00,57.88,57.99,57.83,57.86,18400.0,38.5311,38.6043,38.4978,38.5178,18400.0
2008-01-07 14:20:00,57.86,57.88,57.72,57.8,23400.0,38.5178,38.5311,38.4246,38.4778,23400.0
2008-01-07 14:25:00,57.8,57.8,57.49,57.67,28800.0,38.4778,38.4778,38.2715,38.3913,28800.0
2008-01-07 14:30:00,57.68,57.97,57.67,57.97,14300.0,38.398,38.591,38.3913,38.591,14300.0
2008-01-07 14:35:00,57.94,57.96,57.73,57.91,14300.0,38.571,38.5843,38.4312,38.5511,14300.0
2008-01-07 14:40:00,57.9,58.08,57.85,57.87,24200.0,38.5444,38.6642,38.5111,38.5244,24200.0
2008-01-07 14:45:00,57.9,57.9,57.66,57.69,20300.0,38.5444,38.5444,38.3846,38.4046,20300.0
2008-01-07 14:50:00,57.69,57.77,57.3,57.3,33100.0,38.4046,38.4579,38.145,38.145,33100.0
2008-01-07 14:55:00,57.3,57.58,57.24,57.57,19900.0,38.145,38.3314,38.105,38.3247,19900.0
2008-01-07 15:00:00,57.58,57.7,57.48,57.6,30600.0,38.3314,38.4113,38.2648,38.3447,30600.0
2008-01-07 15:05:00,57.6,57.7,57.41,57.42,28600.0,38.3447,38.4113,38.2182,38.2249,28600.0
2008-01-07 15:10:00,57.44,58.04,57.12,57.16,136300.0,38.2382,38.6376,38.0252,38.0518,136300.0
2008-01-07 15:15:00,57.21,57.24,56.96,57.11,47200.0,38.0851,38.105,37.9186,38.0185,47200.0
2008-01-07 15:20:00,57.15,57.3,57.14,57.2,25300.0,38.0451,38.145,38.0385,38.0784,25300.0
2008-01-07 15:25:00,57.23,57.35,57.23,57.31,23300.0,38.0984,38.1783,38.0984,38.1516,23300.0
2008-01-07 15:30:00,57.3,57.37,57.21,57.25,30200.0,38.145,38.1916,38.0851,38.1117,30200.0
2008-01-07 15:35:00,57.27,57.31,56.93,56.93,49300.0,38.125,38.1516,37.8987,37.8987,49300.0
2008-01-07 15:40:00,56.94,57.14,56.87,57.03,47700.0,37.9053,38.0385,37.8587,37.9652,47700.0
2008-01-07 15:45:00,57.01,57.53,56.93,57.44,55700.0,37.9519,38.2981,37.8987,38.2382,55700.0
2008-01-07 15:50:00,57.47,57.73,57.37,57.64,75100.0,38.2582,38.4312,38.1916,38.3713,75100.0
2008-01-07 15:55:00,57.61,57.66,57.38,57.4,80300.0,38.3514,38.3846,38.1982,38.2116,80300.0
2008-01-08 09:30:00,58.44,58.44,57.86,58.33,77800.0,38.9039,38.9039,38.5178,38.8307,77800.0
2008-01-08 09:35:00,58.34,58.5,58.33,58.43,30100.0,38.8373,38.9438,38.8307,38.8972,30100.0
2008-01-08 09:40:00,58.42,58.5,58.36,58.38,36500.0,38.8906,38.9438,38.8506,38.8639,36500.0
2008-01-08 09:45:00,58.38,58.42,58.07,58.25,51400.0,38.8639,38.8906,38.6576,38.7774,51400.0
2008-01-08 09:50:00,58.27,58.36,58.25,58.3,38200.0,38.7907,38.8506,38.7774,38.8107,38200.0
2008-01-08 09:55:00,58.3,58.35,58.22,58.3,39700.0,38.8107,38.844,38.7574,38.8107,39700.0
2008-01-08 10:00:00,58.28,58.34,58.23,58.32,63900.0,38.7974,38.8373,38.7641,38.824,63900.0
2008-01-08 10:05:00,58.32,58.5,58.3,58.48,68900.0,38.824,38.9438,38.8107,38.9305,68900.0
2008-01-08 10:10:00,58.47,58.5,58.41,58.5,65100.0,38.9239,38.9438,38.8839,38.9438,65100.0
2008-01-08 10:15:00,58.5,58.5,58.31,58.31,48100.0,38.9438,38.9438,38.8173,38.8173,48100.0
2008-01-08 10:20:00,58.32,58.5,58.31,58.49,23000.0,38.824,38.9438,38.8173,38.9372,23000.0
2008-01-08 10:25:00,58.49,58.5,58.04,58.04,43400.0,38.9372,38.9438,38.6376,38.6376,43400.0
2008-01-08 10:30:00,58.04,58.11,57.86,58.01,17600.0,38.6376,38.6842,38.5178,38.6176,17600.0
2008-01-08 10:35:00,58.0,58.15,57.96,58.13,26400.0,38.611,38.7108,38.5843,38.6975,26400.0
2008-01-08 10:40:00,58.12,58.15,58.03,58.08,27600.0,38.6909,38.7108,38.6309,38.6642,27600.0
2008-01-08 10:45:00,58.1,58.12,57.95,57.99,12600.0,38.6775,38.6909,38.5777,38.6043,12600.0
2008-01-08 10:50:00,57.98,58.0,57.81,57.83,23800.0,38.5977,38.611,38.4845,38.4978,23800.0
2008-01-08 10:55:00,57.83,57.84,57.67,57.7,13500.0,38.4978,38.5045,38.3913,38.4113,13500.0
2008-01-08 11:00:00,57.7,57.8,57.44,57.48,29200.0,38.4113,38.4778,38.2382,38.2648,29200.0
2008-01-08 11:05:00,57.47,57.52,57.44,57.48,11300.0,38.2582,38.2914,38.2382,38.2648,11300.0
2008-01-08 11:10:00,57.48,57.51,57.06,57.12,21500.0,38.2648,38.2848,37.9852,38.0252,21500.0
2008-01-08 11:15:00,57.09,57.09,56.31,56.32,115200.0,38.0052,38.0052,37.4859,37.4926,115200.0
2008-01-08 11:20:00,56.4,56.48,56.0,56.4,107200.0,37.5458,37.5991,37.2796,37.5458,107200.0
2008-01-08 11:25:00,56.44,56.62,56.26,56.27,43400.0,37.5725,37.6923,37.4526,37.4593,43400.0
2008-01-08 11:30:00,56.29,56.34,56.16,56.28,53000.0,37.4726,37.5059,37.3861,37.466,53000.0
2008-01-08 11:35:00,56.3,56.38,56.1,56.31,45100.0,37.4793,37.5325,37.3461,37.4859,45100.0
2008-01-08 11:40:00,56.33,56.35,55.96,56.0,35100.0,37.4992,37.5126,37.2529,37.2796,35100.0
2008-01-08 11:45:00,55.95,55.99,55.7,55.77,44400.0,37.2463,37.2729,37.0799,37.1265,44400.0
2008-01-08 11:50:00,55.8,55.8,55.56,55.75,46200.0,37.1464,37.1464,36.9867,37.1131,46200.0
2008-01-08 11:55:00,55.75,55.85,55.43,55.44,72200.0,37.1131,37.1797,36.9001,36.9068,72200.0
2008-01-08 12:00:00,55.43,55.47,55.23,55.31,90600.0,36.9001,36.9267,36.767,36.8202,90600.0
2008-01-08 12:05:00,55.32,55.5,55.14,55.49,62000.0,36.8269,36.9467,36.7071,36.9401,62000.0
2008-01-08 12:10:00,55.5,55.5,55.15,55.24,80400.0,36.9467,36.9467,36.7137,36.7736,80400.0
2008-01-08 12:15:00,55.23,55.27,55.07,55.1,59000.0,36.767,36.7936,36.6605,36.6804,59000.0
2008-01-08 12:20:00,55.11,55.2,55.11,55.2,32400.0,36.6871,36.747,36.6871,36.747,32400.0
2008-01-08 12:25:00,55.2,55.2,55.15,55.18,58100.0,36.747,36.747,36.7137,36.7337,58100.0
2008-01-08 12:30:00,55.18,55.2,55.05,55.12,142100.0,36.7337,36.747,36.6471,36.6937,142100.0
2008-01-08 12:35:00,55.13,55.16,54.85,55.15,71700.0,36.7004,36.7204,36.514,36.7137,71700.0
2008-01-08 12:40:00,55.15,55.21,55.04,55.09,80600.0,36.7137,36.7537,36.6405,36.6738,80600.0
2008-01-08 12:45:00,55.09,55.25,55.04,55.21,70100.0,36.6738,36.7803,36.6405,36.7537,70100.0
2008-01-08 12:50:00,55.21,55.25,55.05,55.1,28900.0,36.7537,36.7803,36.6471,36.6804,28900.0
2008-01-08 12:55:00,55.09,55.15,55.04,55.15,35000.0,36.6738,36.7137,36.6405,36.7137,35000.0
2008-01-08 13:00:00,55.14,55.2,55.03,55.16,32200.0,36.7071,36.747,36.6338,36.7204,32200.0
2008-01-08 13:05:00,55.16,55.5,55.1,55.36,85200.0,36.7204,36.9467,36.6804,36.8535,85200.0
2008-01-08 13:10:00,55.35,55.48,55.14,55.34,75600.0,36.8469,36.9334,36.7071,36.8402,75600.0
2008-01-08 13:15:00,55.33,55.43,55.26,55.39,40100.0,36.8335,36.9001,36.7869,36.8735,40100.0
2008-01-08 13:20:00,55.42,55.42,55.22,55.25,74000.0,36.8935,36.8935,36.7603,36.7803,74000.0
2008-01-08 13:25:00,55.21,55.33,55.21,55.32,16300.0,36.7537,36.8335,36.7537,36.8269,16300.0
2008-01-08 13:30:00,55.32,55.4,55.29,55.37,36300.0,36.8269,36.8801,36.8069,36.8602,36300.0
2008-01-08 13:35:00,55.36,55.46,55.35,55.45,27100.0,36.8535,36.9201,36.8469,36.9134,27100.0
2008-01-08 13:40:00,55.43,55.5,55.24,55.38,28700.0,36.9001,36.9467,36.7736,36.8668,28700.0
2008-01-08 13:45:00,55.38,55.46,55.35,55.43,42500.0,36.8668,36.9201,36.8469,36.9001,42500.0
2008-01-08 13:50:00,55.43,55.53,55.36,55.36,27200.0,36.9001,36.9667,36.8535,36.8535,27200.0
2008-01-08 13:55:00,55.36,55.41,55.22,55.31,32200.0,36.8535,36.8868,36.7603,36.8202,32200.0
2008-01-08 14:00:00,55.31,55.41,55.29,55.35,65300.0,36.8202,36.8868,36.8069,36.8469,65300.0
2008-01-08 14:05:00,55.35,55.69,55.34,55.69,106000.0,36.8469,37.0732,36.8402,37.0732,106000.0
2008-01-08 14:10:00,55.7,55.76,55.46,55.59,140900.0,37.0799,37.1198,36.9201,37.0066,140900.0
2008-01-08 14:15:00,55.59,55.68,55.4,55.65,19300.0,37.0066,37.0665,36.8801,37.0466,19300.0
2008-01-08 14:20:00,55.69,55.85,55.68,55.81,29600.0,37.0732,37.1797,37.0665,37.1531,29600.0
2008-01-08 14:25:00,55.85,56.04,55.84,56.01,69300.0,37.1797,37.3062,37.1731,37.2862,69300.0
2008-01-08 14:30:00,56.01,56.08,55.96,56.01,47200.0,37.2862,37.3328,37.2529,37.2862,47200.0
2008-01-08 14:35:00,56.03,56.17,56.01,56.16,59000.0,37.2995,37.3927,37.2862,37.3861,59000.0
2008-01-08 14:40:00,56.16,56.17,55.79,55.84,114700.0,37.3861,37.3927,37.1398,37.1731,114700.0
2008-01-08 14:45:00,55.84,55.87,55.47,55.6,44700.0,37.1731,37.193,36.9267,37.0133,44700.0
2008-01-08 14:50:00,55.66,55.76,55.58,55.7,36900.0,37.0532,37.1198,37.0,37.0799,36900.0
2008-01-08 14:55:00,55.66,55.71,55.38,55.44,28600.0,37.0532,37.0865,36.8668,36.9068,28600.0
2008-01-08 15:00:00,55.44,55.46,55.09,55.23,54700.0,36.9068,36.9201,36.6738,36.767,54700.0
2008-01-08 15:05:00,55.2,55.46,55.03,55.03,63900.0,36.747,36.9201,36.6338,36.6338,63900.0
2008-01-08 15:10:00,55.07,55.13,54.87,55.13,61900.0,36.6605,36.7004,36.5273,36.7004,61900.0
2008-01-08 15:15:00,55.13,55.13,54.9,54.94,24700.0,36.7004,36.7004,36.5473,36.5739,24700.0
2008-01-08 15:20:00,54.92,54.95,54.66,54.66,59700.0,36.5606,36.5806,36.3875,36.3875,59700.0
2008-01-08 15:25:00,54.7,54.96,54.67,54.96,64100.0,36.4141,36.5872,36.3942,36.5872,64100.0
2008-01-08 15:30:00,54.96,55.29,54.87,55.27,65100.0,36.5872,36.8069,36.5273,36.7936,65100.0
2008-01-08 15:35:00,55.25,55.29,55.01,55.09,53200.0,36.7803,36.8069,36.6205,36.6738,53200.0
2008-01-08 15:40:00,55.08,55.14,54.84,54.92,45700.0,36.6671,36.7071,36.5073,36.5606,45700.0
2008-01-08 15:45:00,54.92,54.93,54.7,54.75,68700.0,36.5606,36.5673,36.4141,36.4474,68700.0
2008-01-08 15:50:00,54.74,54.74,54.44,54.47,50800.0,36.4408,36.4408,36.2411,36.261,50800.0
2008-01-08 15:55:00,54.47,54.6,54.29,54.38,86300.0,36.261,36.3476,36.1412,36.2011,86300.0
2008-01-09 09:30:00,54.34,54.34,52.2,52.24,123100.0,36.1745,36.1745,34.7499,34.7765,123100.0
2008-01-09 09:35:00,52.21,52.71,51.79,52.53,127500.0,34.7565,35.0894,34.4769,34.9696,127500.0
2008-01-09 09:40:00,52.53,52.6,51.59,52.15,144500.0,34.9696,35.0162,34.3438,34.7166,144500.0
2008-01-09 09:45:00,52.16,52.3,51.84,52.17,116900.0,34.7233,34.8165,34.5102,34.7299,116900.0
2008-01-09 09:50:00,52.16,52.2,51.57,51.64,108800.0,34.7233,34.7499,34.3305,34.3771,108800.0
2008-01-09 09:55:00,51.61,51.61,50.8,50.92,173700.0,34.3571,34.3571,33.8179,33.8978,173700.0
2008-01-09 10:00:00,50.92,51.63,50.92,51.2,125100.0,33.8978,34.3704,33.8978,34.0842,125100.0
2008-01-09 10:05:00,51.2,51.2,50.87,51.17,67100.0,34.0842,34.0842,33.8645,34.0642,67100.0
2008-01-09 10:10:00,51.15,51.21,50.39,50.76,141900.0,34.0509,34.0908,33.545,33.7913,141900.0
2008-01-09 10:15:00,50.77,51.3,50.58,51.3,128700.0,33.7979,34.1507,33.6714,34.1507,128700.0
2008-01-09 10:20:00,51.29,51.4,50.82,51.3,327500.0,34.1441,34.2173,33.8312,34.1507,327500.0
2008-01-09 10:25:00,51.32,51.39,51.04,51.3,83600.0,34.1641,34.2107,33.9777,34.1507,83600.0
2008-01-09 10:30:00,51.3,51.78,51.15,51.36,141600.0,34.1507,34.4703,34.0509,34.1907,141600.0
2008-01-09 10:35:00,51.37,51.61,51.13,51.51,159400.0,34.1973,34.3571,34.0376,34.2905,159400.0
2008-01-09 10:40:00,51.51,52.06,51.45,52.04,285800.0,34.2905,34.6567,34.2506,34.6434,285800.0
2008-01-09 10:45:00,52.05,52.41,51.84,51.96,162400.0,34.65,34.8897,34.5102,34.5901,162400.0
2008-01-09 10:50:00,51.97,52.3,51.68,52.22,62000.0,34.5968,34.8165,34.4037,34.7632,62000.0
2008-01-09 10:55:00,52.25,52.3,51.77,51.81,72500.0,34.7832,34.8165,34.4636,34.4903,72500.0
2008-01-09 11:00:00,51.82,51.9,51.69,51.85,110000.0,34.4969,34.5502,34.4104,34.5169,110000.0
2008-01-09 11:05:00,51.86,51.89,51.77,51.8,50200.0,34.5235,34.5435,34.4636,34.4836,50200.0
2008-01-09 11:10:00,51.83,51.92,51.62,51.92,23100.0,34.5036,34.5635,34.3638,34.5635,23100.0
2008-01-09 11:15:00,51.88,51.9,51.64,51.86,49300.0,34.5369,34.5502,34.3771,34.5235,49300.0
2008-01-09 11:20:00,51.83,51.94,51.74,51.93,27100.0,34.5036,34.5768,34.4437,34.5701,27100.0
2008-01-09 11:25:00,51.94,51.95,51.84,51.85,41600.0,34.5768,34.5835,34.5102,34.5169,41600.0
2008-01-09 11:30:00,51.85,51.86,51.6,51.67,88200.0,34.5169,34.5235,34.3505,34.3971,88200.0
2008-01-09 11:35:00,51.72,51.8,51.65,51.72,28700.0,34.4303,34.4836,34.3837,34.4303,28700.0
2008-01-09 11:40:00,51.72,51.75,51.6,51.64,53100.0,34.4303,34.4503,34.3505,34.3771,53100.0
2008-01-09 11:45:00,51.65,51.72,51.43,51.51,107500.0,34.3837,34.4303,34.2373,34.2905,107500.0
2008-01-09 11:50:00,51.52,51.61,51.44,51.57,39100.0,34.2972,34.3571,34.2439,34.3305,39100.0
2008-01-09 11:55:00,51.53,51.56,51.36,51.48,28700.0,34.3039,34.3238,34.1907,34.2706,28700.0
2008-01-09 12:00:00,51.48,51.5,51.27,51.5,49500.0,34.2706,34.2839,34.1308,34.2839,49500.0
2008-01-09 12:05:00,51.49,51.6,51.47,51.5,21100.0,34.2772,34.3505,34.2639,34.2839,21100.0
2008-01-09 12:10:00,51.49,51.56,51.46,51.5,54700.0,34.2772,34.3238,34.2573,34.2839,54700.0
2008-01-09 12:15:00,51.49,51.57,51.37,51.5,34300.0,34.2772,34.3305,34.1973,34.2839,34300.0
2008-01-09 12:20:00,51.45,51.5,51.43,51.49,23300.0,34.2506,34.2839,34.2373,34.2772,23300.0
2008-01-09 12:25:00,51.49,51.6,51.46,51.6,30100.0,34.2772,34.3505,34.2573,34.3505,30100.0
2008-01-09 12:30:00,51.57,51.6,51.37,51.45,37000.0,34.3305,34.3505,34.1973,34.2506,37000.0
2008-01-09 12:35:00,51.5,51.5,51.25,51.39,27800.0,34.2839,34.2839,34.1175,34.2107,27800.0
2008-01-09 12:40:00,51.38,51.4,51.28,51.31,20800.0,34.204,34.2173,34.1374,34.1574,20800.0
2008-01-09 12:45:00,51.28,51.38,51.28,51.34,24300.0,34.1374,34.204,34.1374,34.1774,24300.0
2008-01-09 12:50:00,51.32,51.42,51.32,51.4,33900.0,34.1641,34.2306,34.1641,34.2173,33900.0
2008-01-09 12:55:00,51.41,51.41,51.14,51.34,41700.0,34.224,34.224,34.0442,34.1774,41700.0
2008-01-09 13:00:00,51.35,51.37,51.25,51.37,14300.0,34.184,34.1973,34.1175,34.1973,14300.0
2008-01-09 13:05:00,51.37,51.4,51.21,51.23,25700.0,34.1973,34.2173,34.0908,34.1041,25700.0
2008-01-09 13:10:00,51.21,51.3,51.11,51.11,13000.0,34.0908,34.1507,34.0243,34.0243,13000.0
2008-01-09 13:15:00,51.15,51.2,50.99,50.99,30900.0,34.0509,34.0842,33.9444,33.9444,30900.0
2008-01-09 13:20:00,50.99,51.13,50.88,50.9,33900.0,33.9444,34.0376,33.8711,33.8845,33900.0
2008-01-09 13:25:00,50.9,50.94,50.79,50.87,39100.0,33.8845,33.9111,33.8112,33.8645,39100.0
2008-01-09 13:30:00,50.85,51.04,50.55,50.62,51300.0,33.8512,33.9777,33.6515,33.6981,51300.0
2008-01-09 13:35:00,50.62,50.81,50.61,50.8,15000.0,33.6981,33.8245,33.6914,33.8179,15000.0
2008-01-09 13:40:00,50.8,50.82,50.53,50.63,23000.0,33.8179,33.8312,33.6381,33.7047,23000.0
2008-01-09 13:45:00,50.65,50.65,50.42,50.53,35600.0,33.718,33.718,33.5649,33.6381,35600.0
2008-01-09 13:50:00,50.55,50.55,50.3,50.4,38900.0,33.6515,33.6515,33.485,33.5516,38900.0
2008-01-09 13:55:00,50.36,50.49,50.36,50.44,53400.0,33.525,33.6115,33.525,33.5782,53400.0
2008-01-09 14:00:00,50.43,50.55,50.3,50.35,30800.0,33.5716,33.6515,33.485,33.5183,30800.0
2008-01-09 14:05:00,50.35,50.35,50.12,50.12,45000.0,33.5183,33.5183,33.3652,33.3652,45000.0
2008-01-09 14:10:00,50.12,50.4,50.06,50.06,38600.0,33.3652,33.5516,33.3253,33.3253,38600.0
2008-01-09 14:15:00,50.09,50.19,49.91,50.19,55900.0,33.3452,33.4118,33.2254,33.4118,55900.0
2008-01-09 14:20:00,50.23,50.3,49.95,50.04,84000.0,33.4384,33.485,33.252,33.312,84000.0
2008-01-09 14:25:00,50.07,50.12,49.94,50.09,33400.0,33.3319,33.3652,33.2454,33.3452,33400.0
2008-01-09 14:30:00,50.09,50.2,49.87,50.17,158400.0,33.3452,33.4185,33.1988,33.3985,158400.0
2008-01-09 14:35:00,50.17,50.25,50.0,50.08,84200.0,33.3985,33.4518,33.2853,33.3386,84200.0
2008-01-09 14:40:00,50.05,50.25,50.0,50.07,97300.0,33.3186,33.4518,33.2853,33.3319,97300.0
2008-01-09 14:45:00,50.07,50.47,49.95,50.35,96500.0,33.3319,33.5982,33.252,33.5183,96500.0
2008-01-09 14:50:00,50.34,50.78,50.24,50.44,161600.0,33.5117,33.8046,33.4451,33.5782,161600.0
2008-01-09 14:55:00,50.47,50.9,50.29,50.63,178200.0,33.5982,33.8845,33.4784,33.7047,178200.0
2008-01-09 15:00:00,50.63,51.08,50.52,51.0,175100.0,33.7047,34.0043,33.6315,33.951,175100.0
2008-01-09 15:05:00,51.0,51.63,51.0,51.59,174600.0,33.951,34.3704,33.951,34.3438,174600.0
2008-01-09 15:10:00,51.54,51.7,51.11,51.2,107200.0,34.3105,34.417,34.0243,34.0842,107200.0
2008-01-09 15:15:00,51.2,51.76,51.07,51.75,114300.0,34.0842,34.457,33.9976,34.4503,114300.0
2008-01-09 15:20:00,51.76,52.02,51.48,51.79,236600.0,34.457,34.6301,34.2706,34.4769,236600.0
2008-01-09 15:25:00,51.81,51.83,51.5,51.6,90800.0,34.4903,34.5036,34.2839,34.3505,90800.0
2008-01-09 15:30:00,51.6,51.61,51.46,51.54,120400.0,34.3505,34.3571,34.2573,34.3105,120400.0
2008-01-09 15:35:00,51.54,51.65,51.35,51.54,128900.0,34.3105,34.3837,34.184,34.3105,128900.0
2008-01-09 15:40:00,51.54,51.84,51.28,51.64,122800.0,34.3105,34.5102,34.1374,34.3771,122800.0
2008-01-09 15:45:00,51.62,51.76,51.52,51.63,105400.0,34.3638,34.457,34.2972,34.3704,105400.0
2008-01-09 15:50:00,51.6,51.9,51.6,51.83,95100.0,34.3505,34.5502,34.3505,34.5036,95100.0
2008-01-09 15:55:00,51.87,51.97,51.74,51.85,204200.0,34.5302,34.5968,34.4437,34.5169,204200.0
2008-01-10 09:30:00,51.5,51.73,51.07,51.33,86200.0,34.2839,34.437,33.9976,34.1707,86200.0
2008-01-10 09:35:00,51.3,51.35,50.77,50.78,63600.0,34.1507,34.184,33.7979,33.8046,63600.0
2008-01-10 09:40:00,50.75,50.82,50.06,50.13,99000.0,33.7846,33.8312,33.3253,33.3719,99000.0
2008-01-10 09:45:00,50.07,50.47,50.01,50.3,74700.0,33.3319,33.5982,33.292,33.485,74700.0
2008-01-10 09:50:00,50.3,50.37,50.18,50.33,102800.0,33.485,33.5316,33.4052,33.505,102800.0
2008-01-10 09:55:00,50.29,50.4,50.16,50.23,63300.0,33.4784,33.5516,33.3918,33.4384,63300.0
2008-01-10 10:00:00,50.23,50.44,50.16,50.39,70200.0,33.4384,33.5782,33.3918,33.545,70200.0
2008-01-10 10:05:00,50.37,50.5,50.23,50.35,130600.0,33.5316,33.6182,33.4384,33.5183,130600.0
2008-01-10 10:10:00,50.39,50.6,50.14,50.21,72600.0,33.545,33.6847,33.3785,33.4251,72600.0
2008-01-10 10:15:00,50.25,50.32,50.06,50.11,76400.0,33.4518,33.4984,33.3253,33.3586,76400.0
2008-01-10 10:20:00,50.14,50.15,49.74,49.98,110600.0,33.3785,33.3852,33.1122,33.272,110600.0
2008-01-10 10:25:00,49.96,50.07,49.57,49.89,86900.0,33.2587,33.3319,32.9991,33.2121,86900.0
2008-01-10 10:30:00,49.9,50.0,49.85,50.0,213600.0,33.2188,33.2853,33.1855,33.2853,213600.0
2008-01-10 10:35:00,49.98,50.16,49.77,50.03,114500.0,33.272,33.3918,33.1322,33.3053,114500.0
2008-01-10 10:40:00,50.05,50.1,49.92,50.1,38500.0,33.3186,33.3519,33.2321,33.3519,38500.0
2008-01-10 10:45:00,50.08,50.09,49.83,49.84,25200.0,33.3386,33.3452,33.1722,33.1788,25200.0
2008-01-10 10:50:00,49.84,49.86,49.51,49.62,57200.0,33.1788,33.1921,32.9591,33.0324,57200.0
2008-01-10 10:55:00,49.62,49.76,49.57,49.7,83200.0,33.0324,33.1256,32.9991,33.0856,83200.0
2008-01-10 11:00:00,49.69,49.69,49.18,49.27,76800.0,33.079,33.079,32.7394,32.7994,76800.0
2008-01-10 11:05:00,49.28,49.45,49.23,49.45,46600.0,32.806,32.9192,32.7727,32.9192,46600.0
2008-01-10 11:10:00,49.46,49.77,49.46,49.72,38200.0,32.9258,33.1322,32.9258,33.0989,38200.0
2008-01-10 11:15:00,49.71,49.8,49.55,49.6,35500.0,33.0923,33.1522,32.9858,33.019,35500.0
2008-01-10 11:20:00,49.56,49.86,49.56,49.86,39100.0,32.9924,33.1921,32.9924,33.1921,39100.0
2008-01-10 11:25:00,49.86,50.15,49.83,50.12,80400.0,33.1921,33.3852,33.1722,33.3652,80400.0
2008-01-10 11:30:00,50.12,50.28,50.1,50.15,69100.0,33.3652,33.4717,33.3519,33.3852,69100.0
2008-01-10 11:35:00,50.16,50.23,50.05,50.19,24900.0,33.3918,33.4384,33.3186,33.4118,24900.0
2008-01-10 11:40:00,50.17,50.34,50.05,50.25,78400.0,33.3985,33.5117,33.3186,33.4518,78400.0
2008-01-10 11:45:00,50.28,50.43,50.17,50.34,42300.0,33.4717,33.5716,33.3985,33.5117,42300.0
2008-01-10 11:50:00,50.39,50.58,50.34,50.5,61900.0,33.545,33.6714,33.5117,33.6182,61900.0
2008-01-10 11:55:00,50.48,50.53,50.39,50.47,30200.0,33.6049,33.6381,33.545,33.5982,30200.0
2008-01-10 12:00:00,50.45,50.58,50.44,50.55,45700.0,33.5849,33.6714,33.5782,33.6515,45700.0
2008-01-10 12:05:00,50.55,50.62,50.5,50.56,46100.0,33.6515,33.6981,33.6182,33.6581,46100.0
2008-01-10 12:10:00,50.57,50.63,50.34,50.62,32800.0,33.6648,33.7047,33.5117,33.6981,32800.0
2008-01-10 12:15:00,50.62,51.12,50.6,51.02,123400.0,33.6981,34.0309,33.6847,33.9643,123400.0
2008-01-10 12:20:00,51.04,51.71,50.97,51.58,137000.0,33.9777,34.4237,33.9311,34.3371,137000.0
2008-01-10 12:25:00,51.58,51.61,51.13,51.22,77800.0,34.3371,34.3571,34.0376,34.0975,77800.0
2008-01-10 12:30:00,51.19,51.64,51.1,51.1,81000.0,34.0775,34.3771,34.0176,34.0176,81000.0
2008-01-10 12:35:00,51.11,51.3,50.85,50.87,59200.0,34.0243,34.1507,33.8512,33.8645,59200.0
2008-01-10 12:40:00,50.91,50.91,50.49,50.75,76100.0,33.8911,33.8911,33.6115,33.7846,76100.0
2008-01-10 12:45:00,50.73,51.04,50.66,50.92,99600.0,33.7713,33.9777,33.7247,33.8978,99600.0
2008-01-10 12:50:00,50.95,51.1,50.77,51.1,32800.0,33.9177,34.0176,33.7979,34.0176,32800.0
2008-01-10 12:55:00,51.1,51.43,51.07,51.4,45400.0,34.0176,34.2373,33.9976,34.2173,45400.0
2008-01-10 13:00:00,51.4,51.5,51.27,51.27,75900.0,34.2173,34.2839,34.1308,34.1308,75900.0
2008-01-10 13:05:00,51.28,51.47,51.21,51.4,36200.0,34.1374,34.2639,34.0908,34.2173,36200.0
2008-01-10 13:10:00,51.43,51.48,51.24,51.38,50800.0,34.2373,34.2706,34.1108,34.204,50800.0
2008-01-10 13:15:00,51.4,51.48,51.21,51.37,47600.0,34.2173,34.2706,34.0908,34.1973,47600.0
2008-01-10 13:20:00,51.42,51.67,51.42,51.54,62600.0,34.2306,34.3971,34.2306,34.3105,62600.0
2008-01-10 13:25:00,51.52,51.87,51.43,51.69,36300.0,34.2972,34.5302,34.2373,34.4104,36300.0
2008-01-10 13:30:00,51.7,51.77,51.35,51.44,79000.0,34.417,34.4636,34.184,34.2439,79000.0
2008-01-10 13:35:00,51.45,51.46,51.0,51.35,51000.0,34.2506,34.2573,33.951,34.184,51000.0
2008-01-10 13:40:00,51.37,51.44,51.23,51.32,40900.0,34.1973,34.2439,34.1041,34.1641,40900.0
2008-01-10 13:45:00,51.28,51.32,51.01,51.04,42000.0,34.1374,34.1641,33.9577,33.9777,42000.0
2008-01-10 13:50:00,51.08,51.15,50.72,50.91,45300.0,34.0043,34.0509,33.7646,33.8911,45300.0
2008-01-10 13:55:00,50.9,51.34,50.72,51.3,34800.0,33.8845,34.1774,33.7646,34.1507,34800.0
2008-01-10 14:00:00,51.3,51.31,50.96,50.97,27600.0,34.1507,34.1574,33.9244,33.9311,27600.0
2008-01-10 14:05:00,50.99,51.1,50.66,51.01,32000.0,33.9444,34.0176,33.7247,33.9577,32000.0
2008-01-10 14:10:00,51.05,51.19,51.01,51.08,15100.0,33.9843,34.0775,33.9577,34.0043,15100.0
2008-01-10 14:15:00,51.06,51.59,50.91,51.59,55300.0,33.991,34.3438,33.8911,34.3438,55300.0
2008-01-10 14:20:00,51.56,51.77,51.4,51.68,49800.0,34.3238,34.4636,34.2173,34.4037,49800.0
2008-01-10 14:25:00,51.71,51.76,51.42,51.68,56600.0,34.4237,34.457,34.2306,34.4037,56600.0
2008-01-10 14:30:00,51.63,52.04,51.6,51.87,65600.0,34.3704,34.6434,34.3505,34.5302,65600.0
2008-01-10 14:35:00,51.88,52.35,51.86,52.26,47700.0,34.5369,34.8497,34.5235,34.7898,47700.0
2008-01-10 14:40:00,52.29,52.5,52.17,52.47,49100.0,34.8098,34.9496,34.7299,34.9296,49100.0
2008-01-10 14:45:00,52.47,52.72,52.46,52.54,44900.0,34.9296,35.096,34.923,34.9762,44900.0
2008-01-10 14:50:00,52.55,52.61,52.42,52.49,29500.0,34.9829,35.0228,34.8963,34.9429,29500.0
2008-01-10 14:55:00,52.49,52.55,52.46,52.49,28100.0,34.9429,34.9829,34.923,34.9429,28100.0
2008-01-10 15:00:00,52.47,52.51,52.41,52.49,33100.0,34.9296,34.9562,34.8897,34.9429,33100.0
2008-01-10 15:05:00,52.49,53.2,52.48,53.05,62600.0,34.9429,35.4156,34.9363,35.3157,62600.0
2008-01-10 15:10:00,53.05,53.49,53.05,53.32,104600.0,35.3157,35.6086,35.3157,35.4955,104600.0
2008-01-10 15:15:00,53.34,53.46,53.23,53.25,159800.0,35.5088,35.5887,35.4356,35.4489,159800.0
2008-01-10 15:20:00,53.25,53.36,53.04,53.23,59500.0,35.4489,35.5221,35.3091,35.4356,59500.0
2008-01-10 15:25:00,53.23,53.53,53.21,53.47,63700.0,35.4356,35.6353,35.4222,35.5953,63700.0
2008-01-10 15:30:00,53.46,53.61,53.19,53.34,125800.0,35.5887,35.6885,35.4089,35.5088,125800.0
2008-01-10 15:35:00,53.28,53.34,53.21,53.27,71000.0,35.4688,35.5088,35.4222,35.4622,71000.0
2008-01-10 15:40:00,53.26,53.39,53.14,53.16,80700.0,35.4555,35.5421,35.3756,35.389,80700.0
2008-01-10 15:45:00,53.16,53.2,52.98,53.0,77800.0,35.389,35.4156,35.2691,35.2824,77800.0
2008-01-10 15:50:00,53.0,53.02,52.77,52.89,181100.0,35.2824,35.2958,35.1293,35.2092,181100.0
2008-01-10 15:55:00,52.87,52.87,52.19,52.59,251800.0,35.1959,35.1959,34.7432,35.0095,251800.0
2008-01-11 09:30:00,51.31,51.5,50.47,51.05,82600.0,34.1574,34.2839,33.5982,33.9843,82600.0
2008-01-11 09:35:00,51.07,51.2,50.54,50.82,74300.0,33.9976,34.0842,33.6448,33.8312,74300.0
2008-01-11 09:40:00,50.81,51.17,50.79,51.13,77000.0,33.8245,34.0642,33.8112,34.0376,77000.0
2008-01-11 09:45:00,51.13,51.17,50.9,51.0,60500.0,34.0376,34.0642,33.8845,33.951,60500.0
2008-01-11 09:50:00,51.0,51.09,50.75,50.91,46000.0,33.951,34.0109,33.7846,33.8911,46000.0
2008-01-11 09:55:00,50.91,50.91,50.53,50.56,47100.0,33.8911,33.8911,33.6381,33.6581,47100.0
2008-01-11 10:00:00,50.53,50.53,50.09,50.3,45900.0,33.6381,33.6381,33.3452,33.485,45900.0
2008-01-11 10:05:00,50.3,50.43,50.09,50.2,29300.0,33.485,33.5716,33.3452,33.4185,29300.0
2008-01-11 10:10:00,50.19,50.58,50.13,50.32,90800.0,33.4118,33.6714,33.3719,33.4984,90800.0
2008-01-11 10:15:00,50.34,50.38,50.11,50.12,17400.0,33.5117,33.5383,33.3586,33.3652,17400.0
2008-01-11 10:20:00,50.11,50.24,50.09,50.12,34600.0,33.3586,33.4451,33.3452,33.3652,34600.0
2008-01-11 10:25:00,50.12,50.16,49.82,49.89,134100.0,33.3652,33.3918,33.1655,33.2121,134100.0
2008-01-11 10:30:00,49.92,49.94,49.64,49.88,61600.0,33.2321,33.2454,33.0457,33.2054,61600.0
2008-01-11 10:35:00,49.89,49.92,49.73,49.92,27600.0,33.2121,33.2321,33.1056,33.2321,27600.0
2008-01-11 10:40:00,49.92,50.05,49.8,49.91,90000.0,33.2321,33.3186,33.1522,33.2254,90000.0
2008-01-11 10:45:00,49.94,50.43,49.9,50.43,50100.0,33.2454,33.5716,33.2188,33.5716,50100.0
2008-01-11 10:50:00,50.43,50.69,50.37,50.54,33700.0,33.5716,33.7447,33.5316,33.6448,33700.0
2008-01-11 10:55:00,50.55,50.63,50.25,50.3,42600.0,33.6515,33.7047,33.4518,33.485,42600.0
2008-01-11 11:00:00,50.3,50.33,50.2,50.25,25800.0,33.485,33.505,33.4185,33.4518,25800.0
2008-01-11 11:05:00,50.26,50.27,50.0,50.14,31300.0,33.4584,33.4651,33.2853,33.3785,31300.0
2008-01-11 11:10:00,50.15,50.25,50.1,50.25,27200.0,33.3852,33.4518,33.3519,33.4518,27200.0
2008-01-11 11:15:00,50.24,50.27,50.09,50.09,27100.0,33.4451,33.4651,33.3452,33.3452,27100.0
2008-01-11 11:20:00,50.1,50.1,49.85,49.86,20000.0,33.3519,33.3519,33.1855,33.1921,20000.0
2008-01-11 11:25:00,49.86,50.18,49.85,50.16,30000.0,33.1921,33.4052,33.1855,33.3918,30000.0
2008-01-11 11:30:00,50.14,50.54,50.12,50.31,39800.0,33.3785,33.6448,33.3652,33.4917,39800.0
2008-01-11 11:35:00,50.34,50.42,50.24,50.29,35600.0,33.5117,33.5649,33.4451,33.4784,35600.0
2008-01-11 11:40:00,50.3,50.35,50.03,50.2,22400.0,33.485,33.5183,33.3053,33.4185,22400.0
2008-01-11 11:45:00,50.2,50.21,50.07,50.17,14500.0,33.4185,33.4251,33.3319,33.3985,14500.0
2008-01-11 11:50:00,50.19,50.27,50.11,50.26,17200.0,33.4118,33.4651,33.3586,33.4584,17200.0
2008-01-11 11:55:00,50.28,50.29,50.05,50.18,17700.0,33.4717,33.4784,33.3186,33.4052,17700.0
2008-01-11 12:00:00,50.17,50.18,49.99,50.16,18800.0,33.3985,33.4052,33.2787,33.3918,18800.0
2008-01-11 12:05:00,50.15,50.36,50.15,50.29,30100.0,33.3852,33.525,33.3852,33.4784,30100.0
2008-01-11 12:10:00,50.29,50.31,50.22,50.25,16700.0,33.4784,33.4917,33.4318,33.4518,16700.0
2008-01-11 12:15:00,50.23,50.31,49.94,49.99,31400.0,33.4384,33.4917,33.2454,33.2787,31400.0
2008-01-11 12:20:00,49.98,50.01,49.95,49.95,18900.0,33.272,33.292,33.252,33.252,18900.0
2008-01-11 12:25:00,49.98,50.16,49.96,50.15,14400.0,33.272,33.3918,33.2587,33.3852,14400.0
2008-01-11 12:30:00,50.15,50.16,50.01,50.03,15000.0,33.3852,33.3918,33.292,33.3053,15000.0
2008-01-11 12:35:00,50.04,50.13,50.01,50.13,11200.0,33.312,33.3719,33.292,33.3719,11200.0
2008-01-11 12:40:00,50.14,50.18,50.12,50.18,11300.0,33.3785,33.4052,33.3652,33.4052,11300.0
2008-01-11 12:45:00,50.17,50.51,50.1,50.24,63300.0,33.3985,33.6248,33.3519,33.4451,63300.0
2008-01-11 12:50:00,50.27,50.36,50.15,50.22,11300.0,33.4651,33.525,33.3852,33.4318,11300.0
2008-01-11 12:55:00,50.21,50.47,50.18,50.44,19500.0,33.4251,33.5982,33.4052,33.5782,19500.0
2008-01-11 13:00:00,50.46,50.46,50.12,50.16,14600.0,33.5916,33.5916,33.3652,33.3918,14600.0
2008-01-11 13:05:00,50.19,50.22,50.01,50.12,21400.0,33.4118,33.4318,33.292,33.3652,21400.0
2008-01-11 13:10:00,50.08,50.08,49.95,49.97,14700.0,33.3386,33.3386,33.252,33.2654,14700.0
2008-01-11 13:15:00,49.99,50.0,49.55,49.65,36200.0,33.2787,33.2853,32.9858,33.0523,36200.0
2008-01-11 13:20:00,49.66,49.81,49.57,49.74,14300.0,33.059,33.1588,32.9991,33.1122,14300.0
2008-01-11 13:25:00,49.74,49.82,49.61,49.8,23100.0,33.1122,33.1655,33.0257,33.1522,23100.0
2008-01-11 13:30:00,49.82,49.85,49.67,49.69,23400.0,33.1655,33.1855,33.0656,33.079,23400.0
2008-01-11 13:35:00,49.7,49.77,49.56,49.57,20200.0,33.0856,33.1322,32.9924,32.9991,20200.0
2008-01-11 13:40:00,49.64,50.02,49.57,49.62,165100.0,33.0457,33.2986,32.9991,33.0324,165100.0
2008-01-11 13:45:00,49.6,49.62,49.29,49.33,20300.0,33.019,33.0324,32.8127,32.8393,20300.0
2008-01-11 13:50:00,49.33,49.78,49.33,49.76,17400.0,32.8393,33.1389,32.8393,33.1256,17400.0
2008-01-11 13:55:00,49.76,49.92,49.65,49.65,15100.0,33.1256,33.2321,33.0523,33.0523,15100.0
2008-01-11 14:00:00,49.61,49.72,49.6,49.67,17400.0,33.0257,33.0989,33.019,33.0656,17400.0
2008-01-11 14:05:00,49.67,49.87,49.62,49.84,17500.0,33.0656,33.1988,33.0324,33.1788,17500.0
2008-01-11 14:10:00,49.88,49.88,49.61,49.66,16300.0,33.2054,33.2054,33.0257,33.059,16300.0
2008-01-11 14:15:00,49.69,49.99,49.65,49.94,21100.0,33.079,33.2787,33.0523,33.2454,21100.0
2008-01-11 14:20:00,49.9,49.9,49.71,49.82,15300.0,33.2188,33.2188,33.0923,33.1655,15300.0
2008-01-11 14:25:00,49.82,49.97,49.81,49.97,17000.0,33.1655,33.2654,33.1588,33.2654,17000.0
2008-01-11 14:30:00,49.94,49.96,49.83,49.91,23000.0,33.2454,33.2587,33.1722,33.2254,23000.0
2008-01-11 14:35:00,49.94,50.01,49.9,50.0,18900.0,33.2454,33.292,33.2188,33.2853,18900.0
2008-01-11 14:40:00,49.99,50.0,49.72,49.86,29200.0,33.2787,33.2853,33.0989,33.1921,29200.0
2008-01-11 14:45:00,49.85,49.9,49.67,49.67,15300.0,33.1855,33.2188,33.0656,33.0656,15300.0
2008-01-11 14:50:00,49.66,49.76,49.62,49.69,27200.0,33.059,33.1256,33.0324,33.079,27200.0
2008-01-11 14:55:00,49.69,49.81,49.57,49.8,31100.0,33.079,33.1588,32.9991,33.1522,31100.0
2008-01-11 15:00:00,49.78,49.79,49.56,49.56,20500.0,33.1389,33.1455,32.9924,32.9924,20500.0
2008-01-11 15:05:00,49.59,49.74,49.56,49.59,41200.0,33.0124,33.1122,32.9924,33.0124,41200.0
2008-01-11 15:10:00,49.59,49.59,49.42,49.53,24100.0,33.0124,33.0124,32.8992,32.9724,24100.0
2008-01-11 15:15:00,49.5,49.58,49.46,49.48,23000.0,32.9525,33.0057,32.9258,32.9392,23000.0
2008-01-11 15:20:00,49.46,49.53,49.3,49.47,37600.0,32.9258,32.9724,32.8193,32.9325,37600.0
2008-01-11 15:25:00,49.48,49.84,49.46,49.75,36800.0,32.9392,33.1788,32.9258,33.1189,36800.0
2008-01-11 15:30:00,49.77,49.77,49.56,49.6,68800.0,33.1322,33.1322,32.9924,33.019,68800.0
2008-01-11 15:35:00,49.6,49.73,49.56,49.69,36100.0,33.019,33.1056,32.9924,33.079,36100.0
2008-01-11 15:40:00,49.69,49.7,49.59,49.64,45700.0,33.079,33.0856,33.0124,33.0457,45700.0
2008-01-11 15:45:00,49.65,49.76,49.61,49.74,38900.0,33.0523,33.1256,33.0257,33.1122,38900.0
2008-01-11 15:50:00,49.74,49.89,49.69,49.69,43900.0,33.1122,33.2121,33.079,33.079,43900.0
2008-01-11 15:55:00,49.74,49.74,49.56,49.65,80200.0,33.1122,33.1122,32.9924,33.0523,80200.0
2008-01-14 09:30:00,50.16,50.75,50.16,50.48,53600.0,33.3918,33.7846,33.3918,33.6049,53600.0
2008-01-14 09:35:00,50.48,50.51,50.37,50.44,31500.0,33.6049,33.6248,33.5316,33.5782,31500.0
2008-01-14 09:40:00,50.43,50.94,50.33,50.88,18400.0,33.5716,33.9111,33.505,33.8711,18400.0
2008-01-14 09:45:00,50.89,51.25,50.86,51.24,44600.0,33.8778,34.1175,33.8578,34.1108,44600.0
2008-01-14 09:50:00,51.24,51.52,51.19,51.38,56300.0,34.1108,34.2972,34.0775,34.204,56300.0
2008-01-14 09:55:00,51.38,51.59,51.13,51.43,43800.0,34.204,34.3438,34.0376,34.2373,43800.0
2008-01-14 10:00:00,51.53,51.55,51.01,51.44,22900.0,34.3039,34.3172,33.9577,34.2439,22900.0
2008-01-14 10:05:00,51.41,51.44,51.2,51.43,26200.0,34.224,34.2439,34.0842,34.2373,26200.0
2008-01-14 10:10:00,51.42,51.45,51.02,51.26,34800.0,34.2306,34.2506,33.9643,34.1241,34800.0
2008-01-14 10:15:00,51.23,51.29,51.01,51.03,30100.0,34.1041,34.1441,33.9577,33.971,30100.0
2008-01-14 10:20:00,51.06,51.1,51.0,51.05,19200.0,33.991,34.0176,33.951,33.9843,19200.0
2008-01-14 10:25:00,51.05,51.05,50.86,50.89,15500.0,33.9843,33.9843,33.8578,33.8778,15500.0
2008-01-14 10:30:00,50.94,51.09,50.92,50.99,30600.0,33.9111,34.0109,33.8978,33.9444,30600.0
2008-01-14 10:35:00,50.99,51.02,50.9,50.98,13300.0,33.9444,33.9643,33.8845,33.9377,13300.0
2008-01-14 10:40:00,50.97,51.05,50.87,50.87,14400.0,33.9311,33.9843,33.8645,33.8645,14400.0
2008-01-14 10:45:00,50.89,51.01,50.6,50.87,41700.0,33.8778,33.9577,33.6847,33.8645,41700.0
2008-01-14 10:50:00,50.87,51.09,50.86,51.07,47300.0,33.8645,34.0109,33.8578,33.9976,47300.0
2008-01-14 10:55:00,51.06,51.1,51.02,51.09,40500.0,33.991,34.0176,33.9643,34.0109,40500.0
2008-01-14 11:00:00,51.09,51.35,51.07,51.3,31500.0,34.0109,34.184,33.9976,34.1507,31500.0
2008-01-14 11:05:00,51.32,51.33,51.18,51.19,16600.0,34.1641,34.1707,34.0709,34.0775,16600.0
2008-01-14 11:10:00,51.2,51.27,51.2,51.25,29500.0,34.0842,34.1308,34.0842,34.1175,29500.0
2008-01-14 11:15:00,51.25,51.33,51.23,51.23,21200.0,34.1175,34.1707,34.1041,34.1041,21200.0
2008-01-14 11:20:00,51.25,51.35,51.2,51.21,31100.0,34.1175,34.184,34.0842,34.0908,31100.0
2008-01-14 11:25:00,51.23,51.4,51.15,51.15,30700.0,34.1041,34.2173,34.0509,34.0509,30700.0
2008-01-14 11:30:00,51.13,51.25,51.11,51.12,17800.0,34.0376,34.1175,34.0243,34.0309,17800.0
2008-01-14 11:35:00,51.12,51.25,51.07,51.21,9800.0,34.0309,34.1175,33.9976,34.0908,9800.0
2008-01-14 11:40:00,51.21,51.29,51.15,51.24,11800.0,34.0908,34.1441,34.0509,34.1108,11800.0
2008-01-14 11:45:00,51.22,51.24,51.18,51.2,6600.0,34.0975,34.1108,34.0709,34.0842,6600.0
2008-01-14 11:50:00,51.2,51.3,51.17,51.25,21300.0,34.0842,34.1507,34.0642,34.1175,21300.0
2008-01-14 11:55:00,51.24,51.27,51.22,51.23,11600.0,34.1108,34.1308,34.0975,34.1041,11600.0
2008-01-14 12:00:00,51.24,51.25,51.11,51.11,24600.0,34.1108,34.1175,34.0243,34.0243,24600.0
2008-01-14 12:05:00,51.12,51.23,50.94,51.11,48000.0,34.0309,34.1041,33.9111,34.0243,48000.0
2008-01-14 12:10:00,51.09,51.1,50.96,51.06,32300.0,34.0109,34.0176,33.9244,33.991,32300.0
2008-01-14 12:15:00,51.04,51.2,50.98,51.09,17000.0,33.9777,34.0842,33.9377,34.0109,17000.0
2008-01-14 12:20:00,51.11,51.12,50.85,50.92,32700.0,34.0243,34.0309,33.8512,33.8978,32700.0
2008-01-14 12:25:00,50.96,51.07,50.95,51.04,124300.0,33.9244,33.9976,33.9177,33.9777,124300.0
2008-01-14 12:30:00,51.04,51.12,51.03,51.03,27900.0,33.9777,34.0309,33.971,33.971,27900.0
2008-01-14 12:35:00,51.03,51.04,50.97,51.03,23500.0,33.971,33.9777,33.9311,33.971,23500.0
2008-01-14 12:40:00,51.02,51.06,50.97,50.98,10500.0,33.9643,33.991,33.9311,33.9377,10500.0
2008-01-14 12:45:00,50.98,51.09,50.98,51.08,12000.0,33.9377,34.0109,33.9377,34.0043,12000.0
2008-01-14 12:50:00,51.08,51.25,51.04,51.25,16800.0,34.0043,34.1175,33.9777,34.1175,16800.0
2008-01-14 12:55:00,51.25,51.41,51.23,51.25,80100.0,34.1175,34.224,34.1041,34.1175,80100.0
2008-01-14 13:00:00,51.26,51.4,51.25,51.38,20800.0,34.1241,34.2173,34.1175,34.204,20800.0
2008-01-14 13:05:00,51.38,51.4,51.35,51.4,21300.0,34.204,34.2173,34.184,34.2173,21300.0
2008-01-14 13:10:00,51.4,51.41,51.28,51.33,16900.0,34.2173,34.224,34.1374,34.1707,16900.0
2008-01-14 13:15:00,51.33,51.39,51.24,51.35,8300.0,34.1707,34.2107,34.1108,34.184,8300.0
2008-01-14 13:20:00,51.34,51.42,51.3,51.36,89700.0,34.1774,34.2306,34.1507,34.1907,89700.0
2008-01-14 13:25:00,51.37,51.44,51.05,51.05,17600.0,34.1973,34.2439,33.9843,33.9843,17600.0
2008-01-14 13:30:00,51.06,51.34,51.05,51.3,10400.0,33.991,34.1774,33.9843,34.1507,10400.0
2008-01-14 13:35:00,51.3,51.45,51.29,51.4,10100.0,34.1507,34.2506,34.1441,34.2173,10100.0
2008-01-14 13:40:00,51.4,51.47,51.3,51.43,20200.0,34.2173,34.2639,34.1507,34.2373,20200.0
2008-01-14 13:45:00,51.4,51.49,51.31,51.35,15400.0,34.2173,34.2772,34.1574,34.184,15400.0
2008-01-14 13:50:00,51.35,51.45,51.33,51.38,8600.0,34.184,34.2506,34.1707,34.204,8600.0
2008-01-14 13:55:00,51.39,51.49,51.37,51.43,9400.0,34.2107,34.2772,34.1973,34.2373,9400.0
2008-01-14 14:00:00,51.44,51.49,51.32,51.44,14400.0,34.2439,34.2772,34.1641,34.2439,14400.0
2008-01-14 14:05:00,51.43,51.44,51.32,51.34,12500.0,34.2373,34.2439,34.1641,34.1774,12500.0
2008-01-14 14:10:00,51.35,51.36,51.29,51.29,15500.0,34.184,34.1907,34.1441,34.1441,15500.0
2008-01-14 14:15:00,51.28,51.3,51.18,51.21,7100.0,34.1374,34.1507,34.0709,34.0908,7100.0
2008-01-14 14:20:00,51.2,51.27,51.18,51.27,10600.0,34.0842,34.1308,34.0709,34.1308,10600.0
2008-01-14 14:25:00,51.28,51.37,51.26,51.36,13200.0,34.1374,34.1973,34.1241,34.1907,13200.0
2008-01-14 14:30:00,51.36,51.45,51.27,51.3,34200.0,34.1907,34.2506,34.1308,34.1507,34200.0
2008-01-14 14:35:00,51.3,51.49,51.29,51.39,61500.0,34.1507,34.2772,34.1441,34.2107,61500.0
2008-01-14 14:40:00,51.37,51.45,51.3,51.39,16900.0,34.1973,34.2506,34.1507,34.2107,16900.0
2008-01-14 14:45:00,51.4,51.42,51.33,51.36,18600.0,34.2173,34.2306,34.1707,34.1907,18600.0
2008-01-14 14:50:00,51.38,51.43,51.3,51.32,20300.0,34.204,34.2373,34.1507,34.1641,20300.0
2008-01-14 14:55:00,51.35,51.44,51.32,51.44,17800.0,34.184,34.2439,34.1641,34.2439,17800.0
2008-01-14 15:00:00,51.44,51.53,51.4,51.53,34500.0,34.2439,34.3039,34.2173,34.3039,34500.0
2008-01-14 15:05:00,51.53,51.75,51.44,51.75,39700.0,34.3039,34.4503,34.2439,34.4503,39700.0
2008-01-14 15:10:00,51.72,51.81,51.63,51.65,44900.0,34.4303,34.4903,34.3704,34.3837,44900.0
2008-01-14 15:15:00,51.64,51.66,51.53,51.53,27300.0,34.3771,34.3904,34.3039,34.3039,27300.0
2008-01-14 15:20:00,51.53,51.54,51.37,51.38,30700.0,34.3039,34.3105,34.1973,34.204,30700.0
2008-01-14 15:25:00,51.37,51.55,51.37,51.51,24600.0,34.1973,34.3172,34.1973,34.2905,24600.0
2008-01-14 15:30:00,51.51,51.62,51.42,51.59,44800.0,34.2905,34.3638,34.2306,34.3438,44800.0
2008-01-14 15:35:00,51.6,51.71,51.51,51.67,38900.0,34.3505,34.4237,34.2905,34.3971,38900.0
2008-01-14 15:40:00,51.66,51.94,51.59,51.85,52600.0,34.3904,34.5768,34.3438,34.5169,52600.0
2008-01-14 15:45:00,51.83,52.0,51.83,51.85,64400.0,34.5036,34.6167,34.5036,34.5169,64400.0
2008-01-14 15:50:00,51.86,51.98,51.84,51.85,47000.0,34.5235,34.6034,34.5102,34.5169,47000.0
2008-01-14 15:55:00,51.85,51.85,51.68,51.75,58200.0,34.5169,34.5169,34.4037,34.4503,58200.0
2008-01-15 09:30:00,51.17,51.17,50.31,50.65,40200.0,34.0642,34.0642,33.4917,33.718,40200.0
2008-01-15 09:35:00,50.71,51.0,50.68,50.81,32300.0,33.758,33.951,33.738,33.8245,32300.0
2008-01-15 09:40:00,50.84,50.85,50.51,50.6,23800.0,33.8445,33.8512,33.6248,33.6847,23800.0
2008-01-15 09:45:00,50.58,50.64,50.13,50.22,47200.0,33.6714,33.7114,33.3719,33.4318,47200.0
2008-01-15 09:50:00,50.15,50.21,50.05,50.1,34400.0,33.3852,33.4251,33.3186,33.3519,34400.0
2008-01-15 09:55:00,50.1,50.11,49.87,49.97,43000.0,33.3519,33.3586,33.1988,33.2654,43000.0
2008-01-15 10:00:00,49.91,50.11,49.8,49.89,32000.0,33.2254,33.3586,33.1522,33.2121,32000.0
2008-01-15 10:05:00,49.9,49.96,49.3,49.33,39700.0,33.2188,33.2587,32.8193,32.8393,39700.0
2008-01-15 10:10:00,49.33,49.5,49.12,49.25,55300.0,32.8393,32.9525,32.6995,32.786,55300.0
2008-01-15 10:15:00,49.22,49.31,49.1,49.12,43900.0,32.7661,32.826,32.6862,32.6995,43900.0
2008-01-15 10:20:00,49.14,49.22,49.0,49.1,35100.0,32.7128,32.7661,32.6196,32.6862,35100.0
2008-01-15 10:25:00,49.09,49.17,49.0,49.1,38100.0,32.6795,32.7328,32.6196,32.6862,38100.0
2008-01-15 10:30:00,49.09,49.49,49.06,49.36,29100.0,32.6795,32.9458,32.6596,32.8593,29100.0
2008-01-15 10:35:00,49.41,49.64,49.34,49.34,39700.0,32.8926,33.0457,32.846,32.846,39700.0
2008-01-15 10:40:00,49.34,49.35,49.04,49.12,28400.0,32.846,32.8526,32.6462,32.6995,28400.0
2008-01-15 10:45:00,49.11,49.24,49.1,49.23,17500.0,32.6928,32.7794,32.6862,32.7727,17500.0
2008-01-15 10:50:00,49.23,49.37,49.12,49.33,40600.0,32.7727,32.8659,32.6995,32.8393,40600.0
2008-01-15 10:55:00,49.28,49.44,49.26,49.33,16800.0,32.806,32.9125,32.7927,32.8393,16800.0
2008-01-15 11:00:00,49.35,49.45,49.32,49.4,23500.0,32.8526,32.9192,32.8326,32.8859,23500.0
2008-01-15 11:05:00,49.4,49.74,49.38,49.68,44000.0,32.8859,33.1122,32.8726,33.0723,44000.0
2008-01-15 11:10:00,49.65,49.93,49.62,49.76,36000.0,33.0523,33.2387,33.0324,33.1256,36000.0
2008-01-15 11:15:00,49.76,49.82,49.03,49.03,31700.0,33.1256,33.1655,32.6396,32.6396,31700.0
2008-01-15 11:20:00,49.03,49.33,49.02,49.24,28700.0,32.6396,32.8393,32.6329,32.7794,28700.0
2008-01-15 11:25:00,49.25,49.32,49.2,49.32,18000.0,32.786,32.8326,32.7528,32.8326,18000.0
2008-01-15 11:30:00,49.3,49.4,49.1,49.25,12800.0,32.8193,32.8859,32.6862,32.786,12800.0
2008-01-15 11:35:00,49.27,49.33,49.13,49.15,11000.0,32.7994,32.8393,32.7062,32.7195,11000.0
2008-01-15 11:40:00,49.16,49.22,49.1,49.22,16700.0,32.7261,32.7661,32.6862,32.7661,16700.0
2008-01-15 11:45:00,49.22,49.46,49.18,49.37,20400.0,32.7661,32.9258,32.7394,32.8659,20400.0
2008-01-15 11:50:00,49.37,49.47,49.14,49.47,29800.0,32.8659,32.9325,32.7128,32.9325,29800.0
2008-01-15 11:55:00,49.49,49.55,49.41,49.55,24400.0,32.9458,32.9858,32.8926,32.9858,24400.0
2008-01-15 12:00:00,49.55,49.71,49.52,49.71,53600.0,32.9858,33.0923,32.9658,33.0923,53600.0
2008-01-15 12:05:00,49.71,49.85,49.69,49.76,31700.0,33.0923,33.1855,33.079,33.1256,31700.0
2008-01-15 12:10:00,49.74,49.82,49.67,49.78,13300.0,33.1122,33.1655,33.0656,33.1389,13300.0
2008-01-15 12:15:00,49.81,49.93,49.71,49.73,17000.0,33.1588,33.2387,33.0923,33.1056,17000.0
2008-01-15 12:20:00,49.73,49.84,49.65,49.8,16300.0,33.1056,33.1788,33.0523,33.1522,16300.0
2008-01-15 12:25:00,49.79,49.83,49.49,49.8,29500.0,33.1455,33.1722,32.9458,33.1522,29500.0
2008-01-15 12:30:00,49.81,49.82,49.6,49.63,11000.0,33.1588,33.1655,33.019,33.039,11000.0
2008-01-15 12:35:00,49.67,49.69,49.48,49.49,9200.0,33.0656,33.079,32.9392,32.9458,9200.0
2008-01-15 12:40:00,49.45,49.53,49.36,49.36,9800.0,32.9192,32.9724,32.8593,32.8593,9800.0
2008-01-15 12:45:00,49.39,49.63,49.39,49.61,12800.0,32.8792,33.039,32.8792,33.0257,12800.0
2008-01-15 12:50:00,49.61,49.66,49.54,49.56,22500.0,33.0257,33.059,32.9791,32.9924,22500.0
2008-01-15 12:55:00,49.54,49.56,49.32,49.56,15500.0,32.9791,32.9924,32.8326,32.9924,15500.0
2008-01-15 13:00:00,49.54,49.58,49.41,49.53,26600.0,32.9791,33.0057,32.8926,32.9724,26600.0
2008-01-15 13:05:00,49.52,49.8,49.52,49.74,33900.0,32.9658,33.1522,32.9658,33.1122,33900.0
2008-01-15 13:10:00,49.75,49.89,49.7,49.83,21000.0,33.1189,33.2121,33.0856,33.1722,21000.0
2008-01-15 13:15:00,49.82,49.83,49.72,49.73,20600.0,33.1655,33.1722,33.0989,33.1056,20600.0
2008-01-15 13:20:00,49.72,49.73,49.5,49.64,59000.0,33.0989,33.1056,32.9525,33.0457,59000.0
2008-01-15 13:25:00,49.65,49.65,49.03,49.03,76400.0,33.0523,33.0523,32.6396,32.6396,76400.0
2008-01-15 13:30:00,49.03,49.1,48.93,48.98,87200.0,32.6396,32.6862,32.573,32.6063,87200.0
2008-01-15 13:35:00,49.0,49.07,48.95,49.0,35200.0,32.6196,32.6662,32.5863,32.6196,35200.0
2008-01-15 13:40:00,48.98,49.0,48.76,48.89,43500.0,32.6063,32.6196,32.4598,32.5464,43500.0
2008-01-15 13:45:00,48.84,49.15,48.83,48.97,42900.0,32.5131,32.7195,32.5064,32.5996,42900.0
2008-01-15 13:50:00,48.99,49.08,48.9,49.07,30600.0,32.613,32.6729,32.553,32.6662,30600.0
2008-01-15 13:55:00,49.06,49.13,48.89,49.02,27300.0,32.6596,32.7062,32.5464,32.6329,27300.0
2008-01-15 14:00:00,48.96,48.97,48.86,48.86,16200.0,32.593,32.5996,32.5264,32.5264,16200.0
2008-01-15 14:05:00,48.88,48.99,48.82,48.89,26700.0,32.5397,32.613,32.4998,32.5464,26700.0
2008-01-15 14:10:00,48.87,49.15,48.86,49.09,27900.0,32.5331,32.7195,32.5264,32.6795,27900.0
2008-01-15 14:15:00,49.08,49.16,48.9,49.0,27900.0,32.6729,32.7261,32.553,32.6196,27900.0
2008-01-15 14:20:00,49.03,49.03,48.78,48.81,52800.0,32.6396,32.6396,32.4732,32.4931,52800.0
2008-01-15 14:25:00,48.81,48.81,48.66,48.72,40700.0,32.4931,32.4931,32.3933,32.4332,40700.0
2008-01-15 14:30:00,48.71,48.74,48.65,48.69,41800.0,32.4266,32.4465,32.3866,32.4132,41800.0
2008-01-15 14:35:00,48.68,48.68,48.5,48.52,63300.0,32.4066,32.4066,32.2868,32.3001,63300.0
2008-01-15 14:40:00,48.53,48.68,48.4,48.48,51200.0,32.3067,32.4066,32.2202,32.2735,51200.0
2008-01-15 14:45:00,48.47,48.47,48.2,48.26,63100.0,32.2668,32.2668,32.0871,32.127,63100.0
2008-01-15 14:50:00,48.27,48.29,48.12,48.24,38900.0,32.1337,32.147,32.0338,32.1137,38900.0
2008-01-15 14:55:00,48.24,48.25,48.05,48.1,54400.0,32.1137,32.1203,31.9872,32.0205,54400.0
2008-01-15 15:00:00,48.06,48.13,48.02,48.11,32600.0,31.9939,32.0405,31.9672,32.0271,32600.0
2008-01-15 15:05:00,48.11,48.12,47.85,47.95,72500.0,32.0271,32.0338,31.8541,31.9206,72500.0
2008-01-15 15:10:00,47.93,47.95,47.71,47.76,74900.0,31.9073,31.9206,31.7609,31.7941,74900.0
2008-01-15 15:15:00,47.75,47.82,47.61,47.69,58800.0,31.7875,31.8341,31.6943,31.7475,58800.0
2008-01-15 15:20:00,47.67,47.94,47.65,47.76,50800.0,31.7342,31.914,31.7209,31.7941,50800.0
2008-01-15 15:25:00,47.76,48.19,47.76,48.16,62700.0,31.7941,32.0804,31.7941,32.0604,62700.0
2008-01-15 15:30:00,48.19,48.3,48.1,48.3,72700.0,32.0804,32.1536,32.0205,32.1536,72700.0
2008-01-15 15:35:00,48.28,48.35,48.22,48.23,86200.0,32.1403,32.1869,32.1004,32.107,86200.0
2008-01-15 15:40:00,48.23,48.29,48.16,48.26,59000.0,32.107,32.147,32.0604,32.127,59000.0
2008-01-15 15:45:00,48.26,48.26,48.11,48.15,53900.0,32.127,32.127,32.0271,32.0538,53900.0
2008-01-15 15:50:00,48.15,48.18,48.02,48.07,98700.0,32.0538,32.0737,31.9672,32.0005,98700.0
2008-01-15 15:55:00,48.04,48.1,47.81,47.84,117500.0,31.9805,32.0205,31.8274,31.8474,117500.0
2008-01-16 09:30:00,46.38,47.0,45.75,46.96,150900.0,30.8755,31.2882,30.4561,31.2616,150900.0
2008-01-16 09:35:00,46.91,47.46,46.67,47.08,62600.0,31.2283,31.5944,31.0685,31.3415,62600.0
2008-01-16 09:40:00,47.08,47.78,47.07,47.59,61000.0,31.3415,31.8075,31.3348,31.681,61000.0
2008-01-16 09:45:00,47.59,47.8,47.49,47.78,42400.0,31.681,31.8208,31.6144,31.8075,42400.0
2008-01-16 09:50:00,47.79,48.08,47.41,47.79,63400.0,31.8141,32.0072,31.5611,31.8141,63400.0
2008-01-16 09:55:00,47.79,47.8,46.9,46.92,37400.0,31.8141,31.8208,31.2216,31.2349,37400.0
2008-01-16 10:00:00,46.91,46.93,46.53,46.53,42700.0,31.2283,31.2416,30.9753,30.9753,42700.0
2008-01-16 10:05:00,46.59,47.05,46.5,46.62,34900.0,31.0153,31.3215,30.9554,31.0352,34900.0
2008-01-16 10:10:00,46.67,46.68,46.09,46.26,58400.0,31.0685,31.0752,30.6824,30.7956,58400.0
2008-01-16 10:15:00,46.23,46.25,46.02,46.13,32700.0,30.7756,30.7889,30.6358,30.709,32700.0
2008-01-16 10:20:00,46.06,46.5,46.04,46.31,41600.0,30.6624,30.9554,30.6491,30.8289,41600.0
2008-01-16 10:25:00,46.29,46.4,46.14,46.29,30000.0,30.8156,30.8888,30.7157,30.8156,30000.0
2008-01-16 10:30:00,46.27,46.59,46.26,46.59,49500.0,30.8022,31.0153,30.7956,31.0153,49500.0
2008-01-16 10:35:00,46.58,46.59,46.0,46.01,41300.0,31.0086,31.0153,30.6225,30.6292,41300.0
2008-01-16 10:40:00,46.01,46.12,45.91,46.05,63900.0,30.6292,30.7024,30.5626,30.6558,63900.0
2008-01-16 10:45:00,46.02,46.08,45.71,45.73,58000.0,30.6358,30.6758,30.4294,30.4428,58000.0
2008-01-16 10:50:00,45.74,45.75,45.27,45.33,150800.0,30.4494,30.4561,30.1365,30.1765,150800.0
2008-01-16 10:55:00,45.33,45.33,44.85,45.16,95600.0,30.1765,30.1765,29.8569,30.0633,95600.0
2008-01-16 11:00:00,45.15,45.28,45.08,45.1,32000.0,30.0566,30.1432,30.01,30.0234,32000.0
2008-01-16 11:05:00,45.1,45.4,45.1,45.28,69900.0,30.0234,30.2231,30.0234,30.1432,69900.0
2008-01-16 11:10:00,45.33,45.43,45.18,45.3,40100.0,30.1765,30.243,30.0766,30.1565,40100.0
2008-01-16 11:15:00,45.33,45.5,45.28,45.49,34400.0,30.1765,30.2896,30.1432,30.283,34400.0
2008-01-16 11:20:00,45.56,45.8,45.53,45.72,39900.0,30.3296,30.4894,30.3096,30.4361,39900.0
2008-01-16 11:25:00,45.72,45.75,45.58,45.69,53300.0,30.4361,30.4561,30.3429,30.4161,53300.0
2008-01-16 11:30:00,45.7,45.73,45.61,45.7,31400.0,30.4228,30.4428,30.3629,30.4228,31400.0
2008-01-16 11:35:00,45.69,45.69,45.25,45.28,49400.0,30.4161,30.4161,30.1232,30.1432,49400.0
2008-01-16 11:40:00,45.29,45.29,45.11,45.24,31200.0,30.1498,30.1498,30.03,30.1166,31200.0
2008-01-16 11:45:00,45.25,45.28,45.06,45.24,39900.0,30.1232,30.1432,29.9967,30.1166,39900.0
2008-01-16 11:50:00,45.28,45.92,45.26,45.9,95000.0,30.1432,30.5692,30.1299,30.5559,95000.0
2008-01-16 11:55:00,45.9,45.96,45.6,45.69,42000.0,30.5559,30.5959,30.3562,30.4161,42000.0
2008-01-16 12:00:00,45.73,46.09,45.69,46.06,45400.0,30.4428,30.6824,30.4161,30.6624,45400.0
2008-01-16 12:05:00,46.02,46.34,46.01,46.28,65200.0,30.6358,30.8488,30.6292,30.8089,65200.0
2008-01-16 12:10:00,46.28,46.42,46.17,46.42,57600.0,30.8089,30.9021,30.7357,30.9021,57600.0
2008-01-16 12:15:00,46.42,46.49,46.31,46.45,45900.0,30.9021,30.9487,30.8289,30.9221,45900.0
2008-01-16 12:20:00,46.45,46.46,46.34,46.36,41900.0,30.9221,30.9287,30.8488,30.8622,41900.0
2008-01-16 12:25:00,46.36,46.36,46.27,46.34,31700.0,30.8622,30.8622,30.8022,30.8488,31700.0
2008-01-16 12:30:00,46.33,46.75,46.33,46.75,39600.0,30.8422,31.1218,30.8422,31.1218,39600.0
2008-01-16 12:35:00,46.7,46.76,46.65,46.74,28200.0,31.0885,31.1284,31.0552,31.1151,28200.0
2008-01-16 12:40:00,46.74,46.74,46.6,46.7,47300.0,31.1151,31.1151,31.0219,31.0885,47300.0
2008-01-16 12:45:00,46.7,46.8,46.55,46.57,25300.0,31.0885,31.1551,30.9886,31.002,25300.0
2008-01-16 12:50:00,46.56,46.67,46.41,46.41,25300.0,30.9953,31.0685,30.8954,30.8954,25300.0
2008-01-16 12:55:00,46.4,46.55,46.35,46.55,29300.0,30.8888,30.9886,30.8555,30.9886,29300.0
2008-01-16 13:00:00,46.57,46.68,46.57,46.64,23300.0,31.002,31.0752,31.002,31.0486,23300.0
2008-01-16 13:05:00,46.63,46.63,46.36,46.36,23200.0,31.0419,31.0419,30.8622,30.8622,23200.0
2008-01-16 13:10:00,46.37,46.43,46.35,46.37,19400.0,30.8688,30.9088,30.8555,30.8688,19400.0
2008-01-16 13:15:00,46.37,46.37,46.05,46.08,21700.0,30.8688,30.8688,30.6558,30.6758,21700.0
2008-01-16 13:20:00,46.07,46.27,46.03,46.17,20500.0,30.6691,30.8022,30.6425,30.7357,20500.0
2008-01-16 13:25:00,46.2,46.2,46.0,46.0,11600.0,30.7556,30.7556,30.6225,30.6225,11600.0
2008-01-16 13:30:00,46.0,46.06,45.92,46.05,17100.0,30.6225,30.6624,30.5692,30.6558,17100.0
2008-01-16 13:35:00,46.06,46.29,45.98,46.13,32100.0,30.6624,30.8156,30.6092,30.709,32100.0
2008-01-16 13:40:00,46.13,46.18,46.06,46.16,15500.0,30.709,30.7423,30.6624,30.729,15500.0
2008-01-16 13:45:00,46.1,46.14,45.91,45.95,25000.0,30.6891,30.7157,30.5626,30.5892,25000.0
2008-01-16 13:50:00,45.94,46.02,45.91,46.0,26000.0,30.5826,30.6358,30.5626,30.6225,26000.0
2008-01-16 13:55:00,46.01,46.07,45.92,46.07,28000.0,30.6292,30.6691,30.5692,30.6691,28000.0
2008-01-16 14:00:00,46.14,46.26,45.96,46.25,35100.0,30.7157,30.7956,30.5959,30.7889,35100.0
2008-01-16 14:05:00,46.24,46.47,46.17,46.47,36300.0,30.7823,30.9354,30.7357,30.9354,36300.0
2008-01-16 14:10:00,46.49,46.56,46.3,46.33,29200.0,30.9487,30.9953,30.8222,30.8422,29200.0
2008-01-16 14:15:00,46.33,46.58,46.33,46.47,35800.0,30.8422,31.0086,30.8422,30.9354,35800.0
2008-01-16 14:20:00,46.47,46.58,46.39,46.5,38600.0,30.9354,31.0086,30.8821,30.9554,38600.0
2008-01-16 14:25:00,46.49,46.78,46.39,46.72,36200.0,30.9487,31.1418,30.8821,31.1018,36200.0
2008-01-16 14:30:00,46.77,47.09,46.77,46.97,75400.0,31.1351,31.3481,31.1351,31.2682,75400.0
2008-01-16 14:35:00,46.99,47.33,46.99,47.3,119900.0,31.2815,31.5079,31.2815,31.4879,119900.0
2008-01-16 14:40:00,47.3,47.5,47.29,47.45,46900.0,31.4879,31.6211,31.4813,31.5878,46900.0
2008-01-16 14:45:00,47.45,47.56,47.4,47.41,80600.0,31.5878,31.661,31.5545,31.5611,80600.0
2008-01-16 14:50:00,47.42,47.42,47.22,47.39,34400.0,31.5678,31.5678,31.4347,31.5478,34400.0
2008-01-16 14:55:00,47.35,47.35,46.95,47.01,54800.0,31.5212,31.5212,31.2549,31.2949,54800.0
2008-01-16 15:00:00,47.04,47.11,46.95,47.01,40100.0,31.3148,31.3614,31.2549,31.2949,40100.0
2008-01-16 15:05:00,46.99,47.21,46.99,47.2,30200.0,31.2815,31.428,31.2815,31.4213,30200.0
2008-01-16 15:10:00,47.21,47.27,47.14,47.25,54400.0,31.428,31.4679,31.3814,31.4546,54400.0
2008-01-16 15:15:00,47.26,47.49,47.24,47.35,55300.0,31.4613,31.6144,31.448,31.5212,55300.0
2008-01-16 15:20:00,47.34,47.36,46.94,46.96,47700.0,31.5145,31.5279,31.2483,31.2616,47700.0
2008-01-16 15:25:00,46.99,47.06,46.92,46.98,51900.0,31.2815,31.3281,31.2349,31.2749,51900.0
2008-01-16 15:30:00,47.01,47.09,46.96,46.98,76000.0,31.2949,31.3481,31.2616,31.2749,76000.0
2008-01-16 15:35:00,46.99,47.05,46.57,46.61,48200.0,31.2815,31.3215,31.002,31.0286,48200.0
2008-01-16 15:40:00,46.61,46.61,46.24,46.24,91600.0,31.0286,31.0286,30.7823,30.7823,91600.0
2008-01-16 15:45:00,46.23,46.4,46.15,46.18,65600.0,30.7756,30.8888,30.7224,30.7423,65600.0
2008-01-16 15:50:00,46.18,46.28,46.13,46.14,74000.0,30.7423,30.8089,30.709,30.7157,74000.0
2008-01-16 15:55:00,46.14,46.18,45.93,45.99,119600.0,30.7157,30.7423,30.5759,30.6158,119600.0
2008-01-17 09:30:00,46.11,46.99,46.11,46.95,32800.0,30.6957,31.2815,30.6957,31.2549,32800.0
2008-01-17 09:35:00,46.95,47.55,46.82,46.85,90700.0,31.2549,31.6543,31.1684,31.1883,90700.0
2008-01-17 09:40:00,46.86,47.49,46.79,47.16,56000.0,31.195,31.6144,31.1484,31.3947,56000.0
2008-01-17 09:45:00,47.14,47.54,47.07,47.42,37400.0,31.3814,31.6477,31.3348,31.5678,37400.0
2008-01-17 09:50:00,47.45,47.62,47.08,47.44,59700.0,31.5878,31.7009,31.3415,31.5811,59700.0
2008-01-17 09:55:00,47.46,47.75,47.37,47.73,35600.0,31.5944,31.7875,31.5345,31.7742,35600.0
2008-01-17 10:00:00,47.73,47.74,46.94,46.96,68100.0,31.7742,31.7808,31.2483,31.2616,68100.0
2008-01-17 10:05:00,46.98,47.1,46.68,46.82,58400.0,31.2749,31.3548,31.0752,31.1684,58400.0
2008-01-17 10:10:00,46.82,46.84,46.64,46.73,48000.0,31.1684,31.1817,31.0486,31.1085,48000.0
2008-01-17 10:15:00,46.71,46.71,46.01,46.01,48300.0,31.0952,31.0952,30.6292,30.6292,48300.0
2008-01-17 10:20:00,46.01,46.39,45.74,46.24,68300.0,30.6292,30.8821,30.4494,30.7823,68300.0
2008-01-17 10:25:00,46.24,46.26,45.89,46.03,46900.0,30.7823,30.7956,30.5493,30.6425,46900.0
2008-01-17 10:30:00,46.02,46.02,45.31,45.31,79000.0,30.6358,30.6358,30.1632,30.1632,79000.0
2008-01-17 10:35:00,45.31,45.58,45.25,45.42,46600.0,30.1632,30.3429,30.1232,30.2364,46600.0
2008-01-17 10:40:00,45.42,45.61,45.26,45.56,62100.0,30.2364,30.3629,30.1299,30.3296,62100.0
2008-01-17 10:45:00,45.54,45.92,45.54,45.9,25800.0,30.3163,30.5692,30.3163,30.5559,25800.0
2008-01-17 10:50:00,45.88,45.88,45.57,45.7,36300.0,30.5426,30.5426,30.3362,30.4228,36300.0
2008-01-17 10:55:00,45.69,46.04,45.62,45.75,43000.0,30.4161,30.6491,30.3695,30.4561,43000.0
2008-01-17 11:00:00,45.73,45.96,45.67,45.83,22800.0,30.4428,30.5959,30.4028,30.5093,22800.0
2008-01-17 11:05:00,45.84,45.89,45.59,45.83,22400.0,30.516,30.5493,30.3496,30.5093,22400.0
2008-01-17 11:10:00,45.8,46.0,45.8,46.0,18400.0,30.4894,30.6225,30.4894,30.6225,18400.0
2008-01-17 11:15:00,45.98,45.98,45.76,45.82,30200.0,30.6092,30.6092,30.4627,30.5027,30200.0
2008-01-17 11:20:00,45.79,45.79,45.49,45.53,20500.0,30.4827,30.4827,30.283,30.3096,20500.0
2008-01-17 11:25:00,45.54,45.67,45.46,45.61,29700.0,30.3163,30.4028,30.263,30.3629,29700.0
2008-01-17 11:30:00,45.61,45.74,45.46,45.5,24800.0,30.3629,30.4494,30.263,30.2896,24800.0
2008-01-17 11:35:00,45.48,45.57,45.25,45.25,35400.0,30.2763,30.3362,30.1232,30.1232,35400.0
2008-01-17 11:40:00,45.25,45.25,45.0,45.0,32400.0,30.1232,30.1232,29.9568,29.9568,32400.0
2008-01-17 11:45:00,45.01,45.03,44.79,45.0,46200.0,29.9634,29.9768,29.817,29.9568,46200.0
2008-01-17 11:50:00,45.0,45.13,44.77,44.77,39100.0,29.9568,30.0433,29.8037,29.8037,39100.0
2008-01-17 11:55:00,44.8,44.81,44.5,44.58,55300.0,29.8237,29.8303,29.6239,29.6772,55300.0
2008-01-17 12:00:00,44.62,44.76,44.46,44.48,26100.0,29.7038,29.797,29.5973,29.6106,26100.0
2008-01-17 12:05:00,44.46,44.46,44.23,44.28,37400.0,29.5973,29.5973,29.4442,29.4775,37400.0
2008-01-17 12:10:00,44.25,44.27,43.76,44.0,93800.0,29.4575,29.4708,29.1313,29.2911,93800.0
2008-01-17 12:15:00,43.97,44.25,43.97,44.25,38300.0,29.2711,29.4575,29.2711,29.4575,38300.0
2008-01-17 12:20:00,44.26,44.44,44.07,44.22,47800.0,29.4642,29.584,29.3377,29.4375,47800.0
2008-01-17 12:25:00,44.17,44.5,44.17,44.5,20500.0,29.4043,29.6239,29.4043,29.6239,20500.0
2008-01-17 12:30:00,44.5,44.62,44.39,44.43,45100.0,29.6239,29.7038,29.5507,29.5773,45100.0
2008-01-17 12:35:00,44.41,44.55,44.26,44.28,41200.0,29.564,29.6572,29.4642,29.4775,41200.0
2008-01-17 12:40:00,44.25,44.43,44.15,44.15,51900.0,29.4575,29.5773,29.3909,29.3909,51900.0
2008-01-17 12:45:00,44.16,44.4,44.13,44.38,67700.0,29.3976,29.5574,29.3776,29.5441,67700.0
2008-01-17 12:50:00,44.38,44.5,44.13,44.13,46700.0,29.5441,29.6239,29.3776,29.3776,46700.0
2008-01-17 12:55:00,44.14,44.22,43.97,44.0,58000.0,29.3843,29.4375,29.2711,29.2911,58000.0
2008-01-17 13:00:00,44.0,44.0,43.78,43.86,50200.0,29.2911,29.2911,29.1446,29.1979,50200.0
2008-01-17 13:05:00,43.85,44.13,43.85,44.11,33900.0,29.1912,29.3776,29.1912,29.3643,33900.0
2008-01-17 13:10:00,44.18,44.4,44.04,44.33,29100.0,29.4109,29.5574,29.3177,29.5108,29100.0
2008-01-17 13:15:00,44.37,44.53,44.24,44.3,36800.0,29.5374,29.6439,29.4509,29.4908,36800.0
2008-01-17 13:20:00,44.27,44.3,44.2,44.21,28600.0,29.4708,29.4908,29.4242,29.4309,28600.0
2008-01-17 13:25:00,44.24,44.35,44.21,44.23,27100.0,29.4509,29.5241,29.4309,29.4442,27100.0
2008-01-17 13:30:00,44.24,44.4,44.24,44.4,15000.0,29.4509,29.5574,29.4509,29.5574,15000.0
2008-01-17 13:35:00,44.36,44.6,44.36,44.51,25300.0,29.5307,29.6905,29.5307,29.6306,25300.0
2008-01-17 13:40:00,44.54,44.8,44.51,44.63,37700.0,29.6506,29.8237,29.6306,29.7105,37700.0
2008-01-17 13:45:00,44.63,44.73,44.32,44.43,20300.0,29.7105,29.7771,29.5041,29.5773,20300.0
2008-01-17 13:50:00,44.39,44.47,44.24,44.39,32900.0,29.5507,29.604,29.4509,29.5507,32900.0
2008-01-17 13:55:00,44.38,44.5,44.24,44.42,19500.0,29.5441,29.6239,29.4509,29.5707,19500.0
2008-01-17 14:00:00,44.43,44.5,44.22,44.23,28500.0,29.5773,29.6239,29.4375,29.4442,28500.0
2008-01-17 14:05:00,44.23,44.45,44.23,44.25,25200.0,29.4442,29.5907,29.4442,29.4575,25200.0
2008-01-17 14:10:00,44.2,44.28,44.03,44.03,30400.0,29.4242,29.4775,29.3111,29.3111,30400.0
2008-01-17 14:15:00,44.01,44.02,43.82,43.96,28700.0,29.2977,29.3044,29.1713,29.2645,28700.0
2008-01-17 14:20:00,43.97,44.0,43.91,43.96,33900.0,29.2711,29.2911,29.2312,29.2645,33900.0
2008-01-17 14:25:00,43.95,44.08,43.75,43.79,48000.0,29.2578,29.3443,29.1247,29.1513,48000.0
2008-01-17 14:30:00,43.75,43.85,43.65,43.7,39600.0,29.1247,29.1912,29.0581,29.0914,39600.0
2008-01-17 14:35:00,43.67,43.7,43.39,43.41,65100.0,29.0714,29.0914,28.885,28.8983,65100.0
2008-01-17 14:40:00,43.45,43.5,42.95,43.01,144600.0,28.9249,28.9582,28.5921,28.632,144600.0
2008-01-17 14:45:00,43.01,43.61,42.97,43.61,108300.0,28.632,29.0315,28.6054,29.0315,108300.0
2008-01-17 14:50:00,43.61,43.91,43.57,43.85,74100.0,29.0315,29.2312,29.0048,29.1912,74100.0
2008-01-17 14:55:00,43.89,44.0,43.66,43.66,36800.0,29.2179,29.2911,29.0647,29.0647,36800.0
2008-01-17 15:00:00,43.62,43.87,43.62,43.8,44800.0,29.0381,29.2045,29.0381,29.1579,44800.0
2008-01-17 15:05:00,43.84,44.1,43.8,44.02,67600.0,29.1846,29.3577,29.1579,29.3044,67600.0
2008-01-17 15:10:00,44.01,44.1,43.87,44.0,80100.0,29.2977,29.3577,29.2045,29.2911,80100.0
2008-01-17 15:15:00,44.0,44.0,43.76,43.8,50700.0,29.2911,29.2911,29.1313,29.1579,50700.0
2008-01-17 15:20:00,43.8,43.87,43.53,43.74,84000.0,29.1579,29.2045,28.9782,29.118,84000.0
2008-01-17 15:25:00,43.73,43.74,43.39,43.39,71200.0,29.1113,29.118,28.885,28.885,71200.0
2008-01-17 15:30:00,43.38,43.39,43.11,43.3,93000.0,28.8783,28.885,28.6986,28.8251,93000.0
2008-01-17 15:35:00,43.27,43.54,43.22,43.4,86200.0,28.8051,28.9849,28.7718,28.8917,86200.0
2008-01-17 15:40:00,43.4,43.46,43.14,43.17,76500.0,28.8917,28.9316,28.7186,28.7385,76500.0
2008-01-17 15:45:00,43.17,43.2,42.88,43.2,92800.0,28.7385,28.7585,28.5455,28.7585,92800.0
2008-01-17 15:50:00,43.18,43.3,43.15,43.24,102700.0,28.7452,28.8251,28.7252,28.7851,102700.0
2008-01-17 15:55:00,43.27,43.29,43.02,43.17,169400.0,28.8051,28.8184,28.6387,28.7385,169400.0
2008-01-18 09:30:00,43.44,44.37,43.41,44.15,207000.0,28.9183,29.5374,28.8983,29.3909,207000.0
2008-01-18 09:35:00,44.15,44.8,44.07,44.5,49100.0,29.3909,29.8237,29.3377,29.6239,49100.0
2008-01-18 09:40:00,44.43,44.66,44.22,44.28,49800.0,29.5773,29.7305,29.4375,29.4775,49800.0
2008-01-18 09:45:00,44.28,44.28,43.74,44.03,71100.0,29.4775,29.4775,29.118,29.3111,71100.0
2008-01-18 09:50:00,44.02,44.04,43.71,43.83,41200.0,29.3044,29.3177,29.098,29.1779,41200.0
2008-01-18 09:55:00,43.85,44.07,43.78,43.98,68400.0,29.1912,29.3377,29.1446,29.2778,68400.0
2008-01-18 10:00:00,44.07,44.29,43.61,43.94,53000.0,29.3377,29.4841,29.0315,29.2511,53000.0
2008-01-18 10:05:00,43.96,44.17,43.93,44.09,56100.0,29.2645,29.4043,29.2445,29.351,56100.0
2008-01-18 10:10:00,44.09,44.58,44.05,44.58,120800.0,29.351,29.6772,29.3244,29.6772,120800.0
2008-01-18 10:15:00,44.62,44.64,44.1,44.17,44200.0,29.7038,29.7171,29.3577,29.4043,44200.0
2008-01-18 10:20:00,44.15,44.59,44.12,44.58,36700.0,29.3909,29.6839,29.371,29.6772,36700.0
2008-01-18 10:25:00,44.53,44.67,44.41,44.67,35100.0,29.6439,29.7371,29.564,29.7371,35100.0
2008-01-18 10:30:00,44.72,44.74,44.22,44.28,44800.0,29.7704,29.7837,29.4375,29.4775,44800.0
2008-01-18 10:35:00,44.27,44.45,44.16,44.3,36900.0,29.4708,29.5907,29.3976,29.4908,36900.0
2008-01-18 10:40:00,44.28,44.29,44.0,44.02,45100.0,29.4775,29.4841,29.2911,29.3044,45100.0
2008-01-18 10:45:00,44.02,44.22,43.85,43.9,85400.0,29.3044,29.4375,29.1912,29.2245,85400.0
2008-01-18 10:50:00,43.9,44.21,43.7,43.75,57500.0,29.2245,29.4309,29.0914,29.1247,57500.0
2008-01-18 10:55:00,43.75,43.96,43.58,43.93,46300.0,29.1247,29.2645,29.0115,29.2445,46300.0
2008-01-18 11:00:00,43.91,43.96,43.73,43.91,36500.0,29.2312,29.2645,29.1113,29.2312,36500.0
2008-01-18 11:05:00,43.9,43.9,43.25,43.3,51700.0,29.2245,29.2245,28.7918,28.8251,51700.0
2008-01-18 11:10:00,43.28,43.3,42.97,42.99,113200.0,28.8118,28.8251,28.6054,28.6187,113200.0
2008-01-18 11:15:00,42.99,42.99,42.18,42.61,119800.0,28.6187,28.6187,28.0795,28.3658,119800.0
2008-01-18 11:20:00,42.61,42.75,42.27,42.52,60600.0,28.3658,28.459,28.1394,28.3058,60600.0
2008-01-18 11:25:00,42.54,42.78,42.51,42.78,35900.0,28.3192,28.4789,28.2992,28.4789,35900.0
2008-01-18 11:30:00,42.78,42.96,42.63,42.69,34500.0,28.4789,28.5988,28.3791,28.419,34500.0
2008-01-18 11:35:00,42.69,42.8,42.36,42.41,64400.0,28.419,28.4922,28.1993,28.2326,64400.0
2008-01-18 11:40:00,42.38,42.39,41.88,41.99,77800.0,28.2126,28.2193,27.8798,27.953,77800.0
2008-01-18 11:45:00,41.99,42.02,41.52,41.67,55500.0,27.953,27.973,27.6401,27.74,55500.0
2008-01-18 11:50:00,41.64,41.77,41.61,41.73,80200.0,27.72,27.8066,27.7,27.7799,80200.0
2008-01-18 11:55:00,41.72,41.72,41.02,41.41,94100.0,27.7733,27.7733,27.3073,27.5669,94100.0
2008-01-18 12:00:00,41.46,41.97,41.43,41.96,59500.0,27.6002,27.9397,27.5802,27.933,59500.0
2008-01-18 12:05:00,41.97,42.07,41.86,42.07,50300.0,27.9397,28.0063,27.8665,28.0063,50300.0
2008-01-18 12:10:00,42.08,42.25,42.01,42.01,44200.0,28.0129,28.1261,27.9663,27.9663,44200.0
2008-01-18 12:15:00,42.0,42.09,41.77,41.8,62400.0,27.9597,28.0196,27.8066,27.8265,62400.0
2008-01-18 12:20:00,41.82,42.05,41.78,41.99,42900.0,27.8398,27.993,27.8132,27.953,42900.0
2008-01-18 12:25:00,42.01,42.32,41.92,42.15,69400.0,27.9663,28.1727,27.9064,28.0595,69400.0
2008-01-18 12:30:00,42.15,42.4,42.08,42.17,115900.0,28.0595,28.226,28.0129,28.0728,115900.0
2008-01-18 12:35:00,42.16,42.48,42.12,42.48,65300.0,28.0662,28.2792,28.0396,28.2792,65300.0
2008-01-18 12:40:00,42.51,42.6,42.27,42.32,38500.0,28.2992,28.3591,28.1394,28.1727,38500.0
2008-01-18 12:45:00,42.35,42.56,42.31,42.55,31100.0,28.1927,28.3325,28.166,28.3258,31100.0
2008-01-18 12:50:00,42.59,42.66,42.25,42.25,33300.0,28.3524,28.399,28.1261,28.1261,33300.0
2008-01-18 12:55:00,42.25,42.45,42.1,42.34,61200.0,28.1261,28.2592,28.0262,28.186,61200.0
2008-01-18 13:00:00,42.3,42.71,42.26,42.7,26500.0,28.1594,28.4323,28.1328,28.4257,26500.0
2008-01-18 13:05:00,42.7,42.85,42.65,42.75,35900.0,28.4257,28.5255,28.3924,28.459,35900.0
2008-01-18 13:10:00,42.76,42.8,42.57,42.57,34800.0,28.4656,28.4922,28.3391,28.3391,34800.0
2008-01-18 13:15:00,42.57,42.57,42.2,42.24,43600.0,28.3391,28.3391,28.0928,28.1194,43600.0
2008-01-18 13:20:00,42.2,42.38,42.12,42.38,27500.0,28.0928,28.2126,28.0396,28.2126,27500.0
2008-01-18 13:25:00,42.39,42.46,42.36,42.43,20400.0,28.2193,28.2659,28.1993,28.2459,20400.0
2008-01-18 13:30:00,42.44,42.7,42.41,42.47,32300.0,28.2526,28.4257,28.2326,28.2726,32300.0
2008-01-18 13:35:00,42.5,42.58,42.1,42.14,38500.0,28.2925,28.3458,28.0262,28.0529,38500.0
2008-01-18 13:40:00,42.09,42.4,42.01,42.39,24500.0,28.0196,28.226,27.9663,28.2193,24500.0
2008-01-18 13:45:00,42.4,42.93,42.35,42.86,51400.0,28.226,28.5788,28.1927,28.5322,51400.0
2008-01-18 13:50:00,42.85,42.89,42.43,42.51,41200.0,28.5255,28.5522,28.2459,28.2992,41200.0
2008-01-18 13:55:00,42.51,42.81,42.49,42.79,28700.0,28.2992,28.4989,28.2859,28.4856,28700.0
2008-01-18 14:00:00,42.75,42.93,42.73,42.8,62300.0,28.459,28.5788,28.4456,28.4922,62300.0
2008-01-18 14:05:00,42.84,42.84,42.6,42.73,58900.0,28.5189,28.5189,28.3591,28.4456,58900.0
2008-01-18 14:10:00,42.75,42.89,42.75,42.82,43500.0,28.459,28.5522,28.459,28.5056,43500.0
2008-01-18 14:15:00,42.84,42.94,42.76,42.85,52700.0,28.5189,28.5854,28.4656,28.5255,52700.0
2008-01-18 14:20:00,42.86,42.86,42.69,42.73,39100.0,28.5322,28.5322,28.419,28.4456,39100.0
2008-01-18 14:25:00,42.7,42.73,42.51,42.57,54200.0,28.4257,28.4456,28.2992,28.3391,54200.0
2008-01-18 14:30:00,42.55,42.71,42.39,42.52,61000.0,28.3258,28.4323,28.2193,28.3058,61000.0
2008-01-18 14:35:00,42.52,42.83,42.52,42.69,41300.0,28.3058,28.5122,28.3058,28.419,41300.0
2008-01-18 14:40:00,42.7,42.7,42.37,42.41,32700.0,28.4257,28.4257,28.206,28.2326,32700.0
2008-01-18 14:45:00,42.4,42.52,42.29,42.31,32500.0,28.226,28.3058,28.1527,28.166,32500.0
2008-01-18 14:50:00,42.3,42.47,42.23,42.28,32300.0,28.1594,28.2726,28.1128,28.1461,32300.0
2008-01-18 14:55:00,42.25,42.65,42.25,42.65,35800.0,28.1261,28.3924,28.1261,28.3924,35800.0
2008-01-18 15:00:00,42.65,42.66,42.38,42.63,32800.0,28.3924,28.399,28.2126,28.3791,32800.0
2008-01-18 15:05:00,42.61,42.93,42.55,42.89,51400.0,28.3658,28.5788,28.3258,28.5522,51400.0
2008-01-18 15:10:00,42.9,43.13,42.84,42.97,81400.0,28.5588,28.7119,28.5189,28.6054,81400.0
2008-01-18 15:15:00,42.96,43.18,42.89,43.0,50800.0,28.5988,28.7452,28.5522,28.6254,50800.0
2008-01-18 15:20:00,42.99,43.06,42.75,42.88,33800.0,28.6187,28.6653,28.459,28.5455,33800.0
2008-01-18 15:25:00,42.84,42.94,42.83,42.84,35800.0,28.5189,28.5854,28.5122,28.5189,35800.0
2008-01-18 15:30:00,42.88,43.0,42.82,42.94,34700.0,28.5455,28.6254,28.5056,28.5854,34700.0
2008-01-18 15:35:00,42.95,42.99,42.85,42.91,35700.0,28.5921,28.6187,28.5255,28.5655,35700.0
2008-01-18 15:40:00,42.95,43.05,42.84,43.03,69800.0,28.5921,28.6587,28.5189,28.6454,69800.0
2008-01-18 15:45:00,43.03,43.17,42.9,43.14,85500.0,28.6454,28.7385,28.5588,28.7186,85500.0
2008-01-18 15:50:00,43.16,43.2,42.94,42.94,76400.0,28.7319,28.7585,28.5854,28.5854,76400.0
2008-01-18 15:55:00,42.94,42.99,42.9,42.92,69100.0,28.5854,28.6187,28.5588,28.5721,69100.0
2008-01-22 09:30:00,39.19,39.67,38.31,39.65,68400.0,26.089,26.4086,25.5032,26.3953,68400.0
2008-01-22 09:35:00,39.65,39.88,38.11,38.99,122200.0,26.3953,26.5484,25.3701,25.9559,122200.0
2008-01-22 09:40:00,38.99,39.75,38.99,39.75,53200.0,25.9559,26.4618,25.9559,26.4618,53200.0
2008-01-22 09:45:00,39.76,40.61,39.7,40.49,75500.0,26.4685,27.0343,26.4285,26.9545,75500.0
2008-01-22 09:50:00,40.51,41.58,40.35,41.5,103600.0,26.9678,27.6801,26.8613,27.6268,103600.0
2008-01-22 09:55:00,41.5,41.52,40.68,41.26,83900.0,27.6268,27.6401,27.0809,27.4671,83900.0
2008-01-22 10:00:00,41.27,41.41,40.74,41.0,46900.0,27.4737,27.5669,27.1209,27.294,46900.0
2008-01-22 10:05:00,41.06,41.49,41.06,41.3,40700.0,27.3339,27.6202,27.3339,27.4937,40700.0
2008-01-22 10:10:00,41.32,41.38,41.04,41.13,64300.0,27.507,27.5469,27.3206,27.3805,64300.0
2008-01-22 10:15:00,41.18,41.7,41.02,41.59,45100.0,27.4138,27.76,27.3073,27.6867,45100.0
2008-01-22 10:20:00,41.57,42.28,41.47,42.27,74000.0,27.6734,28.1461,27.6068,28.1394,74000.0
2008-01-22 10:25:00,42.27,42.63,42.13,42.58,85000.0,28.1394,28.3791,28.0462,28.3458,85000.0
2008-01-22 10:30:00,42.63,42.64,41.83,41.83,71600.0,28.3791,28.3857,27.8465,27.8465,71600.0
2008-01-22 10:35:00,41.85,42.34,41.85,42.1,40300.0,27.8598,28.186,27.8598,28.0262,40300.0
2008-01-22 10:40:00,42.15,42.59,42.04,42.46,61600.0,28.0595,28.3524,27.9863,28.2659,61600.0
2008-01-22 10:45:00,42.39,42.45,41.98,41.99,50900.0,28.2193,28.2592,27.9464,27.953,50900.0
2008-01-22 10:50:00,41.92,42.08,41.88,41.94,36600.0,27.9064,28.0129,27.8798,27.9197,36600.0
2008-01-22 10:55:00,41.97,42.45,41.91,42.2,32600.0,27.9397,28.2592,27.8998,28.0928,32600.0
2008-01-22 11:00:00,42.17,42.27,42.08,42.1,31000.0,28.0728,28.1394,28.0129,28.0262,31000.0
2008-01-22 11:05:00,42.12,42.8,42.1,42.8,36000.0,28.0396,28.4922,28.0262,28.4922,36000.0
2008-01-22 11:10:00,42.86,43.23,42.8,43.19,80400.0,28.5322,28.7785,28.4922,28.7519,80400.0
2008-01-22 11:15:00,43.22,43.22,42.41,42.51,49600.0,28.7718,28.7718,28.2326,28.2992,49600.0
2008-01-22 11:20:00,42.53,42.68,42.3,42.39,26000.0,28.3125,28.4124,28.1594,28.2193,26000.0
2008-01-22 11:25:00,42.36,42.47,42.05,42.05,29800.0,28.1993,28.2726,27.993,27.993,29800.0
2008-01-22 11:30:00,42.09,42.09,41.7,41.72,29100.0,28.0196,28.0196,27.76,27.7733,29100.0
2008-01-22 11:35:00,41.68,42.0,41.54,41.75,70200.0,27.7466,27.9597,27.6534,27.7932,70200.0
2008-01-22 11:40:00,41.7,42.01,41.7,42.01,26700.0,27.76,27.9663,27.76,27.9663,26700.0
2008-01-22 11:45:00,41.92,42.27,41.84,42.06,30500.0,27.9064,28.1394,27.8532,27.9996,30500.0
2008-01-22 11:50:00,42.07,42.37,42.07,42.18,28800.0,28.0063,28.206,28.0063,28.0795,28800.0
2008-01-22 11:55:00,42.15,42.23,41.76,41.97,27400.0,28.0595,28.1128,27.7999,27.9397,27400.0
2008-01-22 12:00:00,41.96,42.12,41.68,41.76,53900.0,27.933,28.0396,27.7466,27.7999,53900.0
2008-01-22 12:05:00,41.71,42.23,41.7,42.02,36100.0,27.7666,28.1128,27.76,27.973,36100.0
2008-01-22 12:10:00,41.97,42.38,41.96,42.19,18900.0,27.9397,28.2126,27.933,28.0862,18900.0
2008-01-22 12:15:00,42.17,42.25,42.02,42.03,18100.0,28.0728,28.1261,27.973,27.9796,18100.0
2008-01-22 12:20:00,41.98,42.11,41.84,42.03,14300.0,27.9464,28.0329,27.8532,27.9796,14300.0
2008-01-22 12:25:00,42.08,42.36,42.07,42.17,17300.0,28.0129,28.1993,28.0063,28.0728,17300.0
2008-01-22 12:30:00,42.15,42.18,42.03,42.06,10400.0,28.0595,28.0795,27.9796,27.9996,10400.0
2008-01-22 12:35:00,42.08,42.33,42.05,42.23,7500.0,28.0129,28.1794,27.993,28.1128,7500.0
2008-01-22 12:40:00,42.24,42.5,41.9,42.47,40100.0,28.1194,28.2925,27.8931,28.2726,40100.0
2008-01-22 12:45:00,42.47,42.58,42.3,42.31,20600.0,28.2726,28.3458,28.1594,28.166,20600.0
2008-01-22 12:50:00,42.32,42.48,42.28,42.46,19100.0,28.1727,28.2792,28.1461,28.2659,19100.0
2008-01-22 12:55:00,42.39,42.9,42.39,42.84,28200.0,28.2193,28.5588,28.2193,28.5189,28200.0
2008-01-22 13:00:00,42.85,43.03,42.84,42.97,16600.0,28.5255,28.6454,28.5189,28.6054,16600.0
2008-01-22 13:05:00,43.02,43.04,42.76,42.83,23900.0,28.6387,28.652,28.4656,28.5122,23900.0
2008-01-22 13:10:00,42.87,42.99,42.78,42.78,21300.0,28.5388,28.6187,28.4789,28.4789,21300.0
2008-01-22 13:15:00,42.76,42.8,42.63,42.74,13600.0,28.4656,28.4922,28.3791,28.4523,13600.0
2008-01-22 13:20:00,42.73,42.85,42.73,42.75,20400.0,28.4456,28.5255,28.4456,28.459,20400.0
2008-01-22 13:25:00,42.8,42.85,42.34,42.63,21700.0,28.4922,28.5255,28.186,28.3791,21700.0
2008-01-22 13:30:00,42.62,42.76,42.54,42.56,20900.0,28.3724,28.4656,28.3192,28.3325,20900.0
2008-01-22 13:35:00,42.54,42.73,42.54,42.64,15700.0,28.3192,28.4456,28.3192,28.3857,15700.0
2008-01-22 13:40:00,42.68,42.92,42.56,42.62,19400.0,28.4124,28.5721,28.3325,28.3724,19400.0
2008-01-22 13:45:00,42.66,42.69,42.45,42.57,22400.0,28.399,28.419,28.2592,28.3391,22400.0
2008-01-22 13:50:00,42.6,42.71,42.52,42.58,20100.0,28.3591,28.4323,28.3058,28.3458,20100.0
2008-01-22 13:55:00,42.54,42.57,42.3,42.42,24400.0,28.3192,28.3391,28.1594,28.2393,24400.0
2008-01-22 14:00:00,42.45,42.45,42.2,42.29,15300.0,28.2592,28.2592,28.0928,28.1527,15300.0
2008-01-22 14:05:00,42.23,42.24,41.96,42.04,38300.0,28.1128,28.1194,27.933,27.9863,38300.0
2008-01-22 14:10:00,42.02,42.24,42.02,42.18,25600.0,27.973,28.1194,27.973,28.0795,25600.0
2008-01-22 14:15:00,42.19,42.49,42.19,42.48,20900.0,28.0862,28.2859,28.0862,28.2792,20900.0
2008-01-22 14:20:00,42.45,42.6,42.4,42.59,39500.0,28.2592,28.3591,28.226,28.3524,39500.0
2008-01-22 14:25:00,42.59,42.76,42.42,42.49,27600.0,28.3524,28.4656,28.2393,28.2859,27600.0
2008-01-22 14:30:00,42.46,42.48,42.07,42.09,21700.0,28.2659,28.2792,28.0063,28.0196,21700.0
2008-01-22 14:35:00,42.13,42.29,42.11,42.17,33200.0,28.0462,28.1527,28.0329,28.0728,33200.0
2008-01-22 14:40:00,42.16,42.41,42.05,42.4,44500.0,28.0662,28.2326,27.993,28.226,44500.0
2008-01-22 14:45:00,42.37,42.55,42.26,42.47,29700.0,28.206,28.3258,28.1328,28.2726,29700.0
2008-01-22 14:50:00,42.47,42.53,42.28,42.42,25600.0,28.2726,28.3125,28.1461,28.2393,25600.0
2008-01-22 14:55:00,42.37,42.52,42.24,42.34,25600.0,28.206,28.3058,28.1194,28.186,25600.0
2008-01-22 15:00:00,42.31,42.55,42.21,42.5,26900.0,28.166,28.3258,28.0995,28.2925,26900.0
2008-01-22 15:05:00,42.49,42.76,42.43,42.7,38000.0,28.2859,28.4656,28.2459,28.4257,38000.0
2008-01-22 15:10:00,42.7,42.71,42.44,42.5,27500.0,28.4257,28.4323,28.2526,28.2925,27500.0
2008-01-22 15:15:00,42.51,42.7,42.47,42.58,27800.0,28.2992,28.4257,28.2726,28.3458,27800.0
2008-01-22 15:20:00,42.56,42.74,42.55,42.68,24700.0,28.3325,28.4523,28.3258,28.4124,24700.0
2008-01-22 15:25:00,42.71,42.75,42.57,42.72,20400.0,28.4323,28.459,28.3391,28.439,20400.0
2008-01-22 15:30:00,42.72,43.0,42.72,42.89,44100.0,28.439,28.6254,28.439,28.5522,44100.0
2008-01-22 15:35:00,42.9,43.28,42.88,43.19,105300.0,28.5588,28.8118,28.5455,28.7519,105300.0
2008-01-22 15:40:00,43.18,43.26,42.94,42.99,53700.0,28.7452,28.7985,28.5854,28.6187,53700.0
2008-01-22 15:45:00,42.98,43.16,42.82,42.87,51700.0,28.6121,28.7319,28.5056,28.5388,51700.0
2008-01-22 15:50:00,42.97,42.98,42.51,42.63,51400.0,28.6054,28.6121,28.2992,28.3791,51400.0
2008-01-22 15:55:00,42.64,42.97,42.6,42.7,53700.0,28.3857,28.6054,28.3591,28.4257,53700.0
2008-01-23 09:30:00,41.29,41.5,40.12,40.95,65300.0,27.487,27.6268,26.7081,27.2607,65300.0
2008-01-23 09:35:00,40.95,41.34,40.86,40.94,91900.0,27.2607,27.5203,27.2008,27.254,91900.0
2008-01-23 09:40:00,40.93,41.09,40.58,41.0,83500.0,27.2474,27.3539,27.0144,27.294,83500.0
2008-01-23 09:45:00,41.0,41.0,40.78,40.84,53100.0,27.294,27.294,27.1475,27.1875,53100.0
2008-01-23 09:50:00,40.89,40.95,40.51,40.88,90100.0,27.2207,27.2607,26.9678,27.2141,90100.0
2008-01-23 09:55:00,40.88,41.5,40.79,41.14,80500.0,27.2141,27.6268,27.1542,27.3872,80500.0
2008-01-23 10:00:00,41.19,41.74,41.07,41.2,71600.0,27.4205,27.7866,27.3406,27.4271,71600.0
2008-01-23 10:05:00,41.17,41.63,41.16,41.16,60900.0,27.4071,27.7134,27.4005,27.4005,60900.0
2008-01-23 10:10:00,41.23,41.58,41.19,41.43,83900.0,27.4471,27.6801,27.4205,27.5802,83900.0
2008-01-23 10:15:00,41.43,42.2,41.37,42.16,77000.0,27.5802,28.0928,27.5403,28.0662,77000.0
2008-01-23 10:20:00,42.16,42.36,41.45,41.45,67700.0,28.0662,28.1993,27.5935,27.5935,67700.0
2008-01-23 10:25:00,41.48,41.56,41.31,41.4,79000.0,27.6135,27.6668,27.5003,27.5602,79000.0
2008-01-23 10:30:00,41.41,41.6,41.4,41.46,89800.0,27.5669,27.6934,27.5602,27.6002,89800.0
2008-01-23 10:35:00,41.45,41.46,41.09,41.45,43600.0,27.5935,27.6002,27.3539,27.5935,43600.0
2008-01-23 10:40:00,41.43,41.53,41.13,41.39,66000.0,27.5802,27.6468,27.3805,27.5536,66000.0
2008-01-23 10:45:00,41.39,41.74,41.39,41.65,62100.0,27.5536,27.7866,27.5536,27.7267,62100.0
2008-01-23 10:50:00,41.65,41.65,41.2,41.21,48800.0,27.7267,27.7267,27.4271,27.4338,48800.0
2008-01-23 10:55:00,41.2,41.66,41.2,41.58,44100.0,27.4271,27.7333,27.4271,27.6801,44100.0
2008-01-23 11:00:00,41.56,41.69,41.2,41.35,49400.0,27.6668,27.7533,27.4271,27.527,49400.0
2008-01-23 11:05:00,41.39,41.47,41.08,41.12,42500.0,27.5536,27.6068,27.3472,27.3739,42500.0
2008-01-23 11:10:00,41.15,41.21,41.04,41.13,40700.0,27.3938,27.4338,27.3206,27.3805,40700.0
2008-01-23 11:15:00,41.1,41.49,41.1,41.34,43300.0,27.3605,27.6202,27.3605,27.5203,43300.0
2008-01-23 11:20:00,41.35,41.49,41.22,41.44,57900.0,27.527,27.6202,27.4404,27.5869,57900.0
2008-01-23 11:25:00,41.45,41.57,41.29,41.5,123800.0,27.5935,27.6734,27.487,27.6268,123800.0
2008-01-23 11:30:00,41.52,41.52,41.05,41.27,106800.0,27.6401,27.6401,27.3273,27.4737,106800.0
2008-01-23 11:35:00,41.24,41.27,40.77,40.9,83400.0,27.4537,27.4737,27.1409,27.2274,83400.0
2008-01-23 11:40:00,40.86,40.94,40.85,40.86,44000.0,27.2008,27.254,27.1941,27.2008,44000.0
2008-01-23 11:45:00,40.85,40.86,40.55,40.6,125700.0,27.1941,27.2008,26.9944,27.0277,125700.0
2008-01-23 11:50:00,40.6,40.68,40.39,40.63,67600.0,27.0277,27.0809,26.8879,27.0477,67600.0
2008-01-23 11:55:00,40.63,40.7,40.01,40.3,79900.0,27.0477,27.0943,26.6349,26.828,79900.0
2008-01-23 12:00:00,40.31,40.63,40.28,40.34,51400.0,26.8346,27.0477,26.8147,26.8546,51400.0
2008-01-23 12:05:00,40.39,40.53,40.38,40.41,31200.0,26.8879,26.9811,26.8812,26.9012,31200.0
2008-01-23 12:10:00,40.4,40.54,40.33,40.38,62200.0,26.8945,26.9877,26.8479,26.8812,62200.0
2008-01-23 12:15:00,40.4,40.64,40.34,40.39,53100.0,26.8945,27.0543,26.8546,26.8879,53100.0
2008-01-23 12:20:00,40.37,40.58,40.32,40.4,56600.0,26.8746,27.0144,26.8413,26.8945,56600.0
2008-01-23 12:25:00,40.41,40.52,40.39,40.52,51500.0,26.9012,26.9744,26.8879,26.9744,51500.0
2008-01-23 12:30:00,40.52,40.53,40.32,40.33,52600.0,26.9744,26.9811,26.8413,26.8479,52600.0
2008-01-23 12:35:00,40.34,40.4,40.18,40.25,52700.0,26.8546,26.8945,26.7481,26.7947,52700.0
2008-01-23 12:40:00,40.25,40.42,40.22,40.25,48600.0,26.7947,26.9079,26.7747,26.7947,48600.0
2008-01-23 12:45:00,40.25,40.29,39.97,40.1,77600.0,26.7947,26.8213,26.6083,26.6948,77600.0
2008-01-23 12:50:00,40.11,40.45,40.11,40.45,91800.0,26.7015,26.9278,26.7015,26.9278,91800.0
2008-01-23 12:55:00,40.45,40.52,40.37,40.38,36900.0,26.9278,26.9744,26.8746,26.8812,36900.0
2008-01-23 13:00:00,40.39,40.72,40.37,40.46,68400.0,26.8879,27.1076,26.8746,26.9345,68400.0
2008-01-23 13:05:00,40.43,40.61,40.39,40.54,33000.0,26.9145,27.0343,26.8879,26.9877,33000.0
2008-01-23 13:10:00,40.52,40.64,40.38,40.64,31700.0,26.9744,27.0543,26.8812,27.0543,31700.0
2008-01-23 13:15:00,40.63,40.94,40.59,40.81,67300.0,27.0477,27.254,27.021,27.1675,67300.0
2008-01-23 13:20:00,40.79,41.25,40.78,41.25,59100.0,27.1542,27.4604,27.1475,27.4604,59100.0
2008-01-23 13:25:00,41.25,41.27,40.89,40.9,43100.0,27.4604,27.4737,27.2207,27.2274,43100.0
2008-01-23 13:30:00,40.9,41.23,40.73,41.13,47600.0,27.2274,27.4471,27.1142,27.3805,47600.0
2008-01-23 13:35:00,41.13,41.41,41.06,41.25,33500.0,27.3805,27.5669,27.3339,27.4604,33500.0
2008-01-23 13:40:00,41.25,41.43,41.14,41.26,22200.0,27.4604,27.5802,27.3872,27.4671,22200.0
2008-01-23 13:45:00,41.3,41.74,41.28,41.68,45500.0,27.4937,27.7866,27.4804,27.7466,45500.0
2008-01-23 13:50:00,41.65,41.86,41.52,41.53,45300.0,27.7267,27.8665,27.6401,27.6468,45300.0
2008-01-23 13:55:00,41.58,41.9,41.56,41.9,40300.0,27.6801,27.8931,27.6668,27.8931,40300.0
2008-01-23 14:00:00,41.85,41.88,41.65,41.68,44400.0,27.8598,27.8798,27.7267,27.7466,44400.0
2008-01-23 14:05:00,41.69,42.13,41.66,42.1,52400.0,27.7533,28.0462,27.7333,28.0262,52400.0
2008-01-23 14:10:00,42.1,42.33,42.01,42.27,43500.0,28.0262,28.1794,27.9663,28.1394,43500.0
2008-01-23 14:15:00,42.28,42.28,41.84,41.92,55600.0,28.1461,28.1461,27.8532,27.9064,55600.0
2008-01-23 14:20:00,41.93,42.36,41.91,42.27,55700.0,27.9131,28.1993,27.8998,28.1394,55700.0
2008-01-23 14:25:00,42.29,42.86,42.29,42.81,91700.0,28.1527,28.5322,28.1527,28.4989,91700.0
2008-01-23 14:30:00,42.81,42.99,42.59,42.67,106100.0,28.4989,28.6187,28.3524,28.4057,106100.0
2008-01-23 14:35:00,42.67,42.7,42.38,42.69,60100.0,28.4057,28.4257,28.2126,28.419,60100.0
2008-01-23 14:40:00,42.69,42.76,42.24,42.26,55400.0,28.419,28.4656,28.1194,28.1328,55400.0
2008-01-23 14:45:00,42.28,42.39,41.99,42.2,63500.0,28.1461,28.2193,27.953,28.0928,63500.0
2008-01-23 14:50:00,42.21,42.35,41.89,41.91,58200.0,28.0995,28.1927,27.8864,27.8998,58200.0
2008-01-23 14:55:00,41.94,42.42,41.9,42.36,47500.0,27.9197,28.2393,27.8931,28.1993,47500.0
2008-01-23 15:00:00,42.36,42.93,42.33,42.84,61600.0,28.1993,28.5788,28.1794,28.5189,61600.0
2008-01-23 15:05:00,42.83,43.28,42.77,43.27,82200.0,28.5122,28.8118,28.4723,28.8051,82200.0
2008-01-23 15:10:00,43.28,43.79,43.11,43.75,136900.0,28.8118,29.1513,28.6986,29.1247,136900.0
2008-01-23 15:15:00,43.77,44.0,43.64,43.79,98200.0,29.138,29.2911,29.0514,29.1513,98200.0
2008-01-23 15:20:00,43.77,44.3,43.66,44.29,60500.0,29.138,29.4908,29.0647,29.4841,60500.0
2008-01-23 15:25:00,44.28,44.6,44.23,44.51,98900.0,29.4775,29.6905,29.4442,29.6306,98900.0
2008-01-23 15:30:00,44.54,45.06,44.54,45.06,113200.0,29.6506,29.9967,29.6506,29.9967,113200.0
2008-01-23 15:35:00,45.07,45.47,44.95,45.34,151400.0,30.0034,30.2697,29.9235,30.1831,151400.0
2008-01-23 15:40:00,45.35,45.48,45.08,45.41,119800.0,30.1898,30.2763,30.01,30.2297,119800.0
2008-01-23 15:45:00,45.41,45.65,45.09,45.4,121200.0,30.2297,30.3895,30.0167,30.2231,121200.0
2008-01-23 15:50:00,45.51,45.62,45.24,45.37,133800.0,30.2963,30.3695,30.1166,30.2031,133800.0
2008-01-23 15:55:00,45.62,45.69,45.19,45.33,161100.0,30.3695,30.4161,30.0833,30.1765,161100.0
2008-01-24 09:30:00,45.58,46.0,45.58,45.7,89900.0,30.3429,30.6225,30.3429,30.4228,89900.0
2008-01-24 09:35:00,45.7,45.94,45.59,45.8,55600.0,30.4228,30.5826,30.3496,30.4894,55600.0
2008-01-24 09:40:00,45.8,46.8,45.77,46.75,57300.0,30.4894,31.1551,30.4694,31.1218,57300.0
2008-01-24 09:45:00,46.75,46.84,46.14,46.68,80700.0,31.1218,31.1817,30.7157,31.0752,80700.0
2008-01-24 09:50:00,46.68,47.07,46.63,46.99,51600.0,31.0752,31.3348,31.0419,31.2815,51600.0
2008-01-24 09:55:00,47.0,47.0,46.13,46.22,58100.0,31.2882,31.2882,30.709,30.769,58100.0
2008-01-24 10:00:00,46.2,47.02,46.2,46.9,62600.0,30.7556,31.3015,30.7556,31.2216,62600.0
2008-01-24 10:05:00,46.91,47.01,46.72,46.96,43200.0,31.2283,31.2949,31.1018,31.2616,43200.0
2008-01-24 10:10:00,46.92,46.93,46.29,46.33,37300.0,31.2349,31.2416,30.8156,30.8422,37300.0
2008-01-24 10:15:00,46.33,46.35,46.19,46.2,35500.0,30.8422,30.8555,30.749,30.7556,35500.0
2008-01-24 10:20:00,46.21,46.27,45.97,46.16,36000.0,30.7623,30.8022,30.6025,30.729,36000.0
2008-01-24 10:25:00,46.16,46.59,46.1,46.59,41000.0,30.729,31.0153,30.6891,31.0153,41000.0
2008-01-24 10:30:00,46.59,46.87,46.3,46.87,76900.0,31.0153,31.2017,30.8222,31.2017,76900.0
2008-01-24 10:35:00,46.91,47.05,46.5,46.93,88100.0,31.2283,31.3215,30.9554,31.2416,88100.0
2008-01-24 10:40:00,46.93,46.93,46.46,46.49,37100.0,31.2416,31.2416,30.9287,30.9487,37100.0
2008-01-24 10:45:00,46.46,46.71,46.14,46.64,47900.0,30.9287,31.0952,30.7157,31.0486,47900.0
2008-01-24 10:50:00,46.64,46.67,46.06,46.33,33700.0,31.0486,31.0685,30.6624,30.8422,33700.0
2008-01-24 10:55:00,46.34,46.57,46.13,46.29,27700.0,30.8488,31.002,30.709,30.8156,27700.0
2008-01-24 11:00:00,46.15,46.2,45.73,45.84,26100.0,30.7224,30.7556,30.4428,30.516,26100.0
2008-01-24 11:05:00,45.84,46.26,45.81,46.05,29700.0,30.516,30.7956,30.496,30.6558,29700.0
2008-01-24 11:10:00,46.04,46.78,46.04,46.5,36000.0,30.6491,31.1418,30.6491,30.9554,36000.0
2008-01-24 11:15:00,46.5,46.5,46.18,46.32,32900.0,30.9554,30.9554,30.7423,30.8355,32900.0
2008-01-24 11:20:00,46.31,46.75,46.28,46.54,27300.0,30.8289,31.1218,30.8089,30.982,27300.0
2008-01-24 11:25:00,46.53,46.96,46.53,46.96,29700.0,30.9753,31.2616,30.9753,31.2616,29700.0
2008-01-24 11:30:00,46.96,46.96,46.52,46.91,29500.0,31.2616,31.2616,30.9687,31.2283,29500.0
2008-01-24 11:35:00,46.85,46.85,46.34,46.38,25600.0,31.1883,31.1883,30.8488,30.8755,25600.0
2008-01-24 11:40:00,46.34,46.6,46.3,46.5,19100.0,30.8488,31.0219,30.8222,30.9554,19100.0
2008-01-24 11:45:00,46.5,46.8,46.43,46.6,25800.0,30.9554,31.1551,30.9088,31.0219,25800.0
2008-01-24 11:50:00,46.6,46.71,46.35,46.35,22600.0,31.0219,31.0952,30.8555,30.8555,22600.0
2008-01-24 11:55:00,46.34,46.39,46.18,46.18,29300.0,30.8488,30.8821,30.7423,30.7423,29300.0
2008-01-24 12:00:00,46.19,46.37,46.16,46.3,26900.0,30.749,30.8688,30.729,30.8222,26900.0
2008-01-24 12:05:00,46.28,46.43,46.11,46.19,34800.0,30.8089,30.9088,30.6957,30.749,34800.0
2008-01-24 12:10:00,46.17,46.26,46.07,46.08,14700.0,30.7357,30.7956,30.6691,30.6758,14700.0
2008-01-24 12:15:00,46.08,46.1,45.89,46.04,46700.0,30.6758,30.6891,30.5493,30.6491,46700.0
2008-01-24 12:20:00,46.03,46.04,45.84,45.86,24100.0,30.6425,30.6491,30.516,30.5293,24100.0
2008-01-24 12:25:00,45.83,45.85,45.69,45.75,18100.0,30.5093,30.5226,30.4161,30.4561,18100.0
2008-01-24 12:30:00,45.74,45.86,45.74,45.8,13700.0,30.4494,30.5293,30.4494,30.4894,13700.0
2008-01-24 12:35:00,45.78,45.8,45.44,45.44,19500.0,30.476,30.4894,30.2497,30.2497,19500.0
2008-01-24 12:40:00,45.43,45.6,45.4,45.41,20100.0,30.243,30.3562,30.2231,30.2297,20100.0
2008-01-24 12:45:00,45.4,45.58,45.4,45.49,19700.0,30.2231,30.3429,30.2231,30.283,19700.0
2008-01-24 12:50:00,45.48,45.69,45.46,45.5,29100.0,30.2763,30.4161,30.263,30.2896,29100.0
2008-01-24 12:55:00,45.52,45.79,45.5,45.79,15500.0,30.303,30.4827,30.2896,30.4827,15500.0
2008-01-24 13:00:00,45.79,45.84,45.55,45.57,15700.0,30.4827,30.516,30.3229,30.3362,15700.0
2008-01-24 13:05:00,45.57,45.59,45.23,45.25,14200.0,30.3362,30.3496,30.1099,30.1232,14200.0
2008-01-24 13:10:00,45.25,45.86,45.18,45.82,27800.0,30.1232,30.5293,30.0766,30.5027,27800.0
2008-01-24 13:15:00,45.83,45.83,45.62,45.65,19700.0,30.5093,30.5093,30.3695,30.3895,19700.0
2008-01-24 13:20:00,45.63,45.74,45.52,45.64,9600.0,30.3762,30.4494,30.303,30.3828,9600.0
2008-01-24 13:25:00,45.62,45.66,45.43,45.44,10300.0,30.3695,30.3962,30.243,30.2497,10300.0
2008-01-24 13:30:00,45.44,45.52,45.34,45.44,9300.0,30.2497,30.303,30.1831,30.2497,9300.0
2008-01-24 13:35:00,45.47,45.61,45.47,45.56,10400.0,30.2697,30.3629,30.2697,30.3296,10400.0
2008-01-24 13:40:00,45.57,45.98,45.57,45.85,9600.0,30.3362,30.6092,30.3362,30.5226,9600.0
2008-01-24 13:45:00,45.9,45.92,45.73,45.75,14100.0,30.5559,30.5692,30.4428,30.4561,14100.0
2008-01-24 13:50:00,45.76,46.13,45.76,46.11,12500.0,30.4627,30.709,30.4627,30.6957,12500.0
2008-01-24 13:55:00,46.14,46.15,45.9,46.02,19400.0,30.7157,30.7224,30.5559,30.6358,19400.0
2008-01-24 14:00:00,46.0,46.01,45.79,45.86,18900.0,30.6225,30.6292,30.4827,30.5293,18900.0
2008-01-24 14:05:00,45.88,46.26,45.82,46.18,31200.0,30.5426,30.7956,30.5027,30.7423,31200.0
2008-01-24 14:10:00,46.2,46.32,46.0,46.1,22400.0,30.7556,30.8355,30.6225,30.6891,22400.0
2008-01-24 14:15:00,46.07,46.33,46.07,46.21,23400.0,30.6691,30.8422,30.6691,30.7623,23400.0
2008-01-24 14:20:00,46.2,46.52,46.17,46.51,32300.0,30.7556,30.9687,30.7357,30.962,32300.0
2008-01-24 14:25:00,46.51,46.63,46.47,46.52,30200.0,30.962,31.0419,30.9354,30.9687,30200.0
2008-01-24 14:30:00,46.5,46.56,46.37,46.42,14300.0,30.9554,30.9953,30.8688,30.9021,14300.0
2008-01-24 14:35:00,46.42,46.63,46.36,46.63,13100.0,30.9021,31.0419,30.8622,31.0419,13100.0
2008-01-24 14:40:00,46.67,46.68,46.46,46.54,22300.0,31.0685,31.0752,30.9287,30.982,22300.0
2008-01-24 14:45:00,46.5,46.6,46.38,46.38,41700.0,30.9554,31.0219,30.8755,30.8755,41700.0
2008-01-24 14:50:00,46.38,46.45,46.1,46.1,15400.0,30.8755,30.9221,30.6891,30.6891,15400.0
2008-01-24 14:55:00,46.09,46.13,45.74,45.97,38000.0,30.6824,30.709,30.4494,30.6025,38000.0
2008-01-24 15:00:00,45.97,46.19,45.91,46.13,28400.0,30.6025,30.749,30.5626,30.709,28400.0
2008-01-24 15:05:00,46.16,46.18,45.97,46.1,31100.0,30.729,30.7423,30.6025,30.6891,31100.0
2008-01-24 15:10:00,46.1,46.22,45.92,46.12,34100.0,30.6891,30.769,30.5692,30.7024,34100.0
2008-01-24 15:15:00,46.14,46.16,45.84,46.04,45100.0,30.7157,30.729,30.516,30.6491,45100.0
2008-01-24 15:20:00,46.01,46.38,46.01,46.28,48000.0,30.6292,30.8755,30.6292,30.8089,48000.0
2008-01-24 15:25:00,46.28,46.41,46.25,46.4,41600.0,30.8089,30.8954,30.7889,30.8888,41600.0
2008-01-24 15:30:00,46.41,46.55,46.28,46.35,115600.0,30.8954,30.9886,30.8089,30.8555,115600.0
2008-01-24 15:35:00,46.36,46.39,46.16,46.19,125000.0,30.8622,30.8821,30.729,30.749,125000.0
2008-01-24 15:40:00,46.19,46.6,46.18,46.45,84800.0,30.749,31.0219,30.7423,30.9221,84800.0
2008-01-24 15:45:00,46.46,46.54,46.36,46.41,82200.0,30.9287,30.982,30.8622,30.8954,82200.0
2008-01-24 15:50:00,46.4,46.46,46.24,46.35,78000.0,30.8888,30.9287,30.7823,30.8555,78000.0
2008-01-24 15:55:00,46.33,46.43,46.2,46.25,129300.0,30.8422,30.9088,30.7556,30.7889,129300.0
2008-01-25 09:30:00,46.86,48.66,46.86,48.52,96600.0,31.195,32.3933,31.195,32.3001,96600.0
2008-01-25 09:35:00,48.45,49.3,48.45,49.25,173200.0,32.2535,32.8193,32.2535,32.786,173200.0
2008-01-25 09:40:00,49.27,50.09,49.25,49.83,145900.0,32.7994,33.3452,32.786,33.1722,145900.0
2008-01-25 09:45:00,49.83,49.83,49.54,49.78,72400.0,33.1722,33.1722,32.9791,33.1389,72400.0
2008-01-25 09:50:00,49.77,50.51,49.69,50.42,106500.0,33.1322,33.6248,33.079,33.5649,106500.0
2008-01-25 09:55:00,50.44,50.48,50.24,50.42,59500.0,33.5782,33.6049,33.4451,33.5649,59500.0
2008-01-25 10:00:00,50.47,51.0,50.47,50.77,127300.0,33.5982,33.951,33.5982,33.7979,127300.0
2008-01-25 10:05:00,50.79,50.8,50.36,50.54,92000.0,33.8112,33.8179,33.525,33.6448,92000.0
2008-01-25 10:10:00,50.55,50.58,50.29,50.48,51700.0,33.6515,33.6714,33.4784,33.6049,51700.0
2008-01-25 10:15:00,50.48,50.95,50.41,50.8,64700.0,33.6049,33.9177,33.5583,33.8179,64700.0
2008-01-25 10:20:00,50.8,50.95,50.42,50.59,44400.0,33.8179,33.9177,33.5649,33.6781,44400.0
2008-01-25 10:25:00,50.52,50.68,50.27,50.3,76700.0,33.6315,33.738,33.4651,33.485,76700.0
2008-01-25 10:30:00,50.3,50.48,49.76,49.8,80300.0,33.485,33.6049,33.1256,33.1522,80300.0
2008-01-25 10:35:00,49.8,50.14,49.66,49.87,56800.0,33.1522,33.3785,33.059,33.1988,56800.0
2008-01-25 10:40:00,49.88,49.98,49.6,49.7,59700.0,33.2054,33.272,33.019,33.0856,59700.0
2008-01-25 10:45:00,49.7,49.81,49.62,49.79,59800.0,33.0856,33.1588,33.0324,33.1455,59800.0
2008-01-25 10:50:00,49.74,49.8,49.45,49.67,73200.0,33.1122,33.1522,32.9192,33.0656,73200.0
2008-01-25 10:55:00,49.67,49.67,49.26,49.39,71300.0,33.0656,33.0656,32.7927,32.8792,71300.0
2008-01-25 11:00:00,49.4,49.48,49.0,49.02,45200.0,32.8859,32.9392,32.6196,32.6329,45200.0
2008-01-25 11:05:00,49.02,49.43,48.99,49.37,48900.0,32.6329,32.9059,32.613,32.8659,48900.0
2008-01-25 11:10:00,49.37,49.61,49.2,49.5,27700.0,32.8659,33.0257,32.7528,32.9525,27700.0
2008-01-25 11:15:00,49.51,49.72,49.47,49.65,41900.0,32.9591,33.0989,32.9325,33.0523,41900.0
2008-01-25 11:20:00,49.66,49.68,49.37,49.45,34100.0,33.059,33.0723,32.8659,32.9192,34100.0
2008-01-25 11:25:00,49.47,49.49,49.05,49.22,19700.0,32.9325,32.9458,32.6529,32.7661,19700.0
2008-01-25 11:30:00,49.2,49.62,49.17,49.52,25200.0,32.7528,33.0324,32.7328,32.9658,25200.0
2008-01-25 11:35:00,49.52,49.83,49.51,49.7,45500.0,32.9658,33.1722,32.9591,33.0856,45500.0
2008-01-25 11:40:00,49.7,49.8,49.5,49.51,29100.0,33.0856,33.1522,32.9525,32.9591,29100.0
2008-01-25 11:45:00,49.55,49.75,49.5,49.54,22000.0,32.9858,33.1189,32.9525,32.9791,22000.0
2008-01-25 11:50:00,49.53,49.7,49.43,49.54,26000.0,32.9724,33.0856,32.9059,32.9791,26000.0
2008-01-25 11:55:00,49.57,49.66,49.49,49.66,18100.0,32.9991,33.059,32.9458,33.059,18100.0
2008-01-25 12:00:00,49.7,49.95,49.6,49.77,28900.0,33.0856,33.252,33.019,33.1322,28900.0
2008-01-25 12:05:00,49.8,49.88,49.68,49.68,23700.0,33.1522,33.2054,33.0723,33.0723,23700.0
2008-01-25 12:10:00,49.68,49.69,49.54,49.54,33900.0,33.0723,33.079,32.9791,32.9791,33900.0
2008-01-25 12:15:00,49.54,49.57,49.29,49.4,26000.0,32.9791,32.9991,32.8127,32.8859,26000.0
2008-01-25 12:20:00,49.38,49.38,49.13,49.14,51900.0,32.8726,32.8726,32.7062,32.7128,51900.0
2008-01-25 12:25:00,49.15,49.2,49.06,49.14,43300.0,32.7195,32.7528,32.6596,32.7128,43300.0
2008-01-25 12:30:00,49.15,49.19,48.97,48.98,53900.0,32.7195,32.7461,32.5996,32.6063,53900.0
2008-01-25 12:35:00,48.98,49.06,48.91,48.92,57100.0,32.6063,32.6596,32.5597,32.5664,57100.0
2008-01-25 12:40:00,48.92,49.14,48.9,49.03,51800.0,32.5664,32.7128,32.553,32.6396,51800.0
2008-01-25 12:45:00,49.02,49.03,48.74,48.77,30300.0,32.6329,32.6396,32.4465,32.4665,30300.0
2008-01-25 12:50:00,48.76,48.85,48.63,48.79,77800.0,32.4598,32.5198,32.3733,32.4798,77800.0
2008-01-25 12:55:00,48.79,48.84,48.63,48.7,64800.0,32.4798,32.5131,32.3733,32.4199,64800.0
2008-01-25 13:00:00,48.69,48.78,48.39,48.46,35600.0,32.4132,32.4732,32.2135,32.2601,35600.0
2008-01-25 13:05:00,48.46,48.6,48.46,48.56,28600.0,32.2601,32.3533,32.2601,32.3267,28600.0
2008-01-25 13:10:00,48.56,48.88,48.52,48.81,27800.0,32.3267,32.5397,32.3001,32.4931,27800.0
2008-01-25 13:15:00,48.83,48.83,48.62,48.76,28300.0,32.5064,32.5064,32.3667,32.4598,28300.0
2008-01-25 13:20:00,48.76,48.84,48.37,48.38,43100.0,32.4598,32.5131,32.2002,32.2069,43100.0
2008-01-25 13:25:00,48.39,48.63,48.17,48.42,61400.0,32.2135,32.3733,32.0671,32.2335,61400.0
2008-01-25 13:30:00,48.42,48.53,48.0,48.44,80700.0,32.2335,32.3067,31.9539,32.2468,80700.0
2008-01-25 13:35:00,48.36,48.46,47.98,48.22,49400.0,32.1936,32.2601,31.9406,32.1004,49400.0
2008-01-25 13:40:00,48.19,48.36,48.0,48.15,18100.0,32.0804,32.1936,31.9539,32.0538,18100.0
2008-01-25 13:45:00,48.15,48.17,47.81,47.85,32600.0,32.0538,32.0671,31.8274,31.8541,32600.0
2008-01-25 13:50:00,47.85,47.93,47.53,47.85,49800.0,31.8541,31.9073,31.641,31.8541,49800.0
2008-01-25 13:55:00,47.85,48.44,47.85,48.31,68300.0,31.8541,32.2468,31.8541,32.1603,68300.0
2008-01-25 14:00:00,48.31,48.43,48.15,48.29,50000.0,32.1603,32.2402,32.0538,32.147,50000.0
2008-01-25 14:05:00,48.28,48.31,48.04,48.2,42900.0,32.1403,32.1603,31.9805,32.0871,42900.0
2008-01-25 14:10:00,48.21,48.64,48.21,48.49,46500.0,32.0937,32.38,32.0937,32.2801,46500.0
2008-01-25 14:15:00,48.51,48.66,48.23,48.31,55100.0,32.2934,32.3933,32.107,32.1603,55100.0
2008-01-25 14:20:00,48.34,48.69,48.18,48.5,74300.0,32.1803,32.4132,32.0737,32.2868,74300.0
2008-01-25 14:25:00,48.47,48.84,48.42,48.54,56600.0,32.2668,32.5131,32.2335,32.3134,56600.0
2008-01-25 14:30:00,48.53,48.73,48.53,48.56,38000.0,32.3067,32.4399,32.3067,32.3267,38000.0
2008-01-25 14:35:00,48.58,48.81,48.53,48.58,89300.0,32.34,32.4931,32.3067,32.34,89300.0
2008-01-25 14:40:00,48.56,48.68,48.31,48.53,28400.0,32.3267,32.4066,32.1603,32.3067,28400.0
2008-01-25 14:45:00,48.54,48.58,48.21,48.37,45900.0,32.3134,32.34,32.0937,32.2002,45900.0
2008-01-25 14:50:00,48.4,48.53,48.36,48.38,32500.0,32.2202,32.3067,32.1936,32.2069,32500.0
2008-01-25 14:55:00,48.37,48.68,48.35,48.54,29200.0,32.2002,32.4066,32.1869,32.3134,29200.0
2008-01-25 15:00:00,48.55,48.9,48.54,48.9,44200.0,32.3201,32.553,32.3134,32.553,44200.0
2008-01-25 15:05:00,48.89,48.89,48.61,48.77,52100.0,32.5464,32.5464,32.36,32.4665,52100.0
2008-01-25 15:10:00,48.8,49.06,48.59,49.04,60700.0,32.4865,32.6596,32.3467,32.6462,60700.0
2008-01-25 15:15:00,49.04,49.35,49.02,49.22,78400.0,32.6462,32.8526,32.6329,32.7661,78400.0
2008-01-25 15:20:00,49.2,49.53,49.19,49.25,87800.0,32.7528,32.9724,32.7461,32.786,87800.0
2008-01-25 15:25:00,49.24,49.36,49.1,49.17,70900.0,32.7794,32.8593,32.6862,32.7328,70900.0
2008-01-25 15:30:00,49.16,49.21,48.96,49.21,65900.0,32.7261,32.7594,32.593,32.7594,65900.0
2008-01-25 15:35:00,49.18,49.4,49.07,49.13,63800.0,32.7394,32.8859,32.6662,32.7062,63800.0
2008-01-25 15:40:00,49.14,49.32,49.06,49.21,50800.0,32.7128,32.8326,32.6596,32.7594,50800.0
2008-01-25 15:45:00,49.2,49.21,48.9,48.97,75800.0,32.7528,32.7594,32.553,32.5996,75800.0
2008-01-25 15:50:00,48.96,48.98,48.77,48.95,111000.0,32.593,32.6063,32.4665,32.5863,111000.0
2008-01-25 15:55:00,48.96,49.1,48.88,49.04,123700.0,32.593,32.6862,32.5397,32.6462,123700.0
2008-01-28 09:30:00,49.97,49.97,49.2,49.4,84300.0,33.2654,33.2654,32.7528,32.8859,84300.0
2008-01-28 09:35:00,49.4,49.52,48.9,48.91,31600.0,32.8859,32.9658,32.553,32.5597,31600.0
2008-01-28 09:40:00,48.9,49.34,48.53,49.34,35200.0,32.553,32.846,32.3067,32.846,35200.0
2008-01-28 09:45:00,49.43,49.77,49.33,49.64,33100.0,32.9059,33.1322,32.8393,33.0457,33100.0
2008-01-28 09:50:00,49.59,49.88,49.55,49.68,36600.0,33.0124,33.2054,32.9858,33.0723,36600.0
2008-01-28 09:55:00,49.68,49.68,49.12,49.31,29000.0,33.0723,33.0723,32.6995,32.826,29000.0
2008-01-28 10:00:00,49.3,49.3,48.61,48.78,47400.0,32.8193,32.8193,32.36,32.4732,47400.0
2008-01-28 10:05:00,48.78,48.82,48.49,48.54,67000.0,32.4732,32.4998,32.2801,32.3134,67000.0
2008-01-28 10:10:00,48.54,48.96,48.53,48.84,51900.0,32.3134,32.593,32.3067,32.5131,51900.0
2008-01-28 10:15:00,48.83,48.86,48.69,48.78,41000.0,32.5064,32.5264,32.4132,32.4732,41000.0
2008-01-28 10:20:00,48.78,49.47,48.78,49.07,41000.0,32.4732,32.9325,32.4732,32.6662,41000.0
2008-01-28 10:25:00,49.08,49.55,48.87,49.46,37700.0,32.6729,32.9858,32.5331,32.9258,37700.0
2008-01-28 10:30:00,49.45,49.49,49.18,49.44,38500.0,32.9192,32.9458,32.7394,32.9125,38500.0
2008-01-28 10:35:00,49.46,49.55,48.97,49.12,49900.0,32.9258,32.9858,32.5996,32.6995,49900.0
2008-01-28 10:40:00,49.12,49.4,49.06,49.16,27100.0,32.6995,32.8859,32.6596,32.7261,27100.0
2008-01-28 10:45:00,49.13,49.44,49.1,49.38,33600.0,32.7062,32.9125,32.6862,32.8726,33600.0
2008-01-28 10:50:00,49.38,49.39,49.26,49.27,32300.0,32.8726,32.8792,32.7927,32.7994,32300.0
2008-01-28 10:55:00,49.25,49.56,49.25,49.36,32000.0,32.786,32.9924,32.786,32.8593,32000.0
2008-01-28 11:00:00,49.38,49.58,49.33,49.57,28600.0,32.8726,33.0057,32.8393,32.9991,28600.0
2008-01-28 11:05:00,49.55,49.65,49.49,49.52,30100.0,32.9858,33.0523,32.9458,32.9658,30100.0
2008-01-28 11:10:00,49.51,49.61,49.5,49.58,20000.0,32.9591,33.0257,32.9525,33.0057,20000.0
2008-01-28 11:15:00,49.58,49.63,49.41,49.44,28100.0,33.0057,33.039,32.8926,32.9125,28100.0
2008-01-28 11:20:00,49.45,49.69,49.39,49.66,28000.0,32.9192,33.079,32.8792,33.059,28000.0
2008-01-28 11:25:00,49.67,50.0,49.66,49.91,49700.0,33.0656,33.2853,33.059,33.2254,49700.0
2008-01-28 11:30:00,49.92,50.15,49.88,50.05,121300.0,33.2321,33.3852,33.2054,33.3186,121300.0
2008-01-28 11:35:00,50.09,50.36,50.04,50.3,58400.0,33.3452,33.525,33.312,33.485,58400.0
2008-01-28 11:40:00,50.3,50.44,50.12,50.25,59200.0,33.485,33.5782,33.3652,33.4518,59200.0
2008-01-28 11:45:00,50.23,50.32,50.18,50.18,30900.0,33.4384,33.4984,33.4052,33.4052,30900.0
2008-01-28 11:50:00,50.18,50.24,50.01,50.1,20300.0,33.4052,33.4451,33.292,33.3519,20300.0
2008-01-28 11:55:00,50.12,50.24,50.07,50.1,17500.0,33.3652,33.4451,33.3319,33.3519,17500.0
2008-01-28 12:00:00,50.15,50.43,50.15,50.3,43500.0,33.3852,33.5716,33.3852,33.485,43500.0
2008-01-28 12:05:00,50.3,50.32,49.97,50.14,37200.0,33.485,33.4984,33.2654,33.3785,37200.0
2008-01-28 12:10:00,50.16,50.23,49.98,49.99,24600.0,33.3918,33.4384,33.272,33.2787,24600.0
2008-01-28 12:15:00,49.98,50.11,49.92,50.0,30700.0,33.272,33.3586,33.2321,33.2853,30700.0
2008-01-28 12:20:00,50.03,50.2,49.91,50.2,23900.0,33.3053,33.4185,33.2254,33.4185,23900.0
2008-01-28 12:25:00,50.21,50.21,50.09,50.12,24500.0,33.4251,33.4251,33.3452,33.3652,24500.0
2008-01-28 12:30:00,50.14,50.14,49.99,50.0,14200.0,33.3785,33.3785,33.2787,33.2853,14200.0
2008-01-28 12:35:00,49.98,50.02,49.85,49.97,40700.0,33.272,33.2986,33.1855,33.2654,40700.0
2008-01-28 12:40:00,49.99,50.2,49.95,50.18,20800.0,33.2787,33.4185,33.252,33.4052,20800.0
2008-01-28 12:45:00,50.21,50.33,50.09,50.27,22300.0,33.4251,33.505,33.3452,33.4651,22300.0
2008-01-28 12:50:00,50.26,50.26,49.99,50.07,11100.0,33.4584,33.4584,33.2787,33.3319,11100.0
2008-01-28 12:55:00,50.05,50.1,50.0,50.07,16700.0,33.3186,33.3519,33.2853,33.3319,16700.0
2008-01-28 13:00:00,50.07,50.32,50.03,50.32,12200.0,33.3319,33.4984,33.3053,33.4984,12200.0
2008-01-28 13:05:00,50.32,50.37,50.2,50.23,21300.0,33.4984,33.5316,33.4185,33.4384,21300.0
2008-01-28 13:10:00,50.23,50.31,50.11,50.13,17000.0,33.4384,33.4917,33.3586,33.3719,17000.0
2008-01-28 13:15:00,50.13,50.29,50.13,50.2,20600.0,33.3719,33.4784,33.3719,33.4185,20600.0
2008-01-28 13:20:00,50.2,50.36,50.17,50.24,26100.0,33.4185,33.525,33.3985,33.4451,26100.0
2008-01-28 13:25:00,50.24,50.24,50.12,50.12,9300.0,33.4451,33.4451,33.3652,33.3652,9300.0
2008-01-28 13:30:00,50.13,50.31,50.12,50.13,18200.0,33.3719,33.4917,33.3652,33.3719,18200.0
2008-01-28 13:35:00,50.13,50.17,50.07,50.11,15700.0,33.3719,33.3985,33.3319,33.3586,15700.0
2008-01-28 13:40:00,50.12,50.12,50.01,50.03,8300.0,33.3652,33.3652,33.292,33.3053,8300.0
2008-01-28 13:45:00,50.03,50.06,49.93,49.97,18400.0,33.3053,33.3253,33.2387,33.2654,18400.0
2008-01-28 13:50:00,49.97,50.19,49.95,50.16,30000.0,33.2654,33.4118,33.252,33.3918,30000.0
2008-01-28 13:55:00,50.19,50.2,50.05,50.05,15200.0,33.4118,33.4185,33.3186,33.3186,15200.0
2008-01-28 14:00:00,50.05,50.2,50.05,50.17,18400.0,33.3186,33.4185,33.3186,33.3985,18400.0
2008-01-28 14:05:00,50.19,50.33,50.14,50.33,17500.0,33.4118,33.505,33.3785,33.505,17500.0
2008-01-28 14:10:00,50.34,50.41,50.24,50.31,13300.0,33.5117,33.5583,33.4451,33.4917,13300.0
2008-01-28 14:15:00,50.28,50.31,50.19,50.24,29500.0,33.4717,33.4917,33.4118,33.4451,29500.0
2008-01-28 14:20:00,50.28,50.4,50.26,50.28,118800.0,33.4717,33.5516,33.4584,33.4717,118800.0
2008-01-28 14:25:00,50.31,50.38,50.2,50.24,54800.0,33.4917,33.5383,33.4185,33.4451,54800.0
2008-01-28 14:30:00,50.21,50.44,50.2,50.44,15900.0,33.4251,33.5782,33.4185,33.5782,15900.0
2008-01-28 14:35:00,50.44,50.5,50.37,50.46,21700.0,33.5782,33.6182,33.5316,33.5916,21700.0
2008-01-28 14:40:00,50.47,50.48,50.38,50.42,16600.0,33.5982,33.6049,33.5383,33.5649,16600.0
2008-01-28 14:45:00,50.43,50.48,50.27,50.27,13700.0,33.5716,33.6049,33.4651,33.4651,13700.0
2008-01-28 14:50:00,50.27,50.27,50.07,50.22,23800.0,33.4651,33.4651,33.3319,33.4318,23800.0
2008-01-28 14:55:00,50.19,50.28,50.08,50.13,24800.0,33.4118,33.4717,33.3386,33.3719,24800.0
2008-01-28 15:00:00,50.15,50.31,50.1,50.31,21900.0,33.3852,33.4917,33.3519,33.4917,21900.0
2008-01-28 15:05:00,50.32,50.38,50.14,50.29,27400.0,33.4984,33.5383,33.3785,33.4784,27400.0
2008-01-28 15:10:00,50.31,50.31,50.0,50.01,29100.0,33.4917,33.4917,33.2853,33.292,29100.0
2008-01-28 15:15:00,49.99,50.22,49.85,49.87,33800.0,33.2787,33.4318,33.1855,33.1988,33800.0
2008-01-28 15:20:00,49.91,50.13,49.88,50.07,47800.0,33.2254,33.3719,33.2054,33.3319,47800.0
2008-01-28 15:25:00,50.06,50.21,49.99,50.18,29800.0,33.3253,33.4251,33.2787,33.4052,29800.0
2008-01-28 15:30:00,50.18,50.35,50.11,50.18,38700.0,33.4052,33.5183,33.3586,33.4052,38700.0
2008-01-28 15:35:00,50.18,50.49,50.02,50.46,38300.0,33.4052,33.6115,33.2986,33.5916,38300.0
2008-01-28 15:40:00,50.43,50.66,50.17,50.65,68700.0,33.5716,33.7247,33.3985,33.718,68700.0
2008-01-28 15:45:00,50.66,50.66,50.36,50.58,55500.0,33.7247,33.7247,33.525,33.6714,55500.0
2008-01-28 15:50:00,50.59,50.67,50.29,50.45,62900.0,33.6781,33.7313,33.4784,33.5849,62900.0
2008-01-28 15:55:00,50.47,50.62,50.47,50.58,44900.0,33.5982,33.6981,33.5982,33.6714,44900.0
2008-01-29 09:30:00,50.93,50.93,49.84,49.96,124500.0,33.9044,33.9044,33.1788,33.2587,124500.0
2008-01-29 09:35:00,49.91,50.49,49.65,49.96,81600.0,33.2254,33.6115,33.0523,33.2587,81600.0
2008-01-29 09:40:00,49.98,50.06,49.67,49.89,43400.0,33.272,33.3253,33.0656,33.2121,43400.0
2008-01-29 09:45:00,49.87,49.95,49.65,49.77,50700.0,33.1988,33.252,33.0523,33.1322,50700.0
2008-01-29 09:50:00,49.8,49.9,49.68,49.86,105900.0,33.1522,33.2188,33.0723,33.1921,105900.0
2008-01-29 09:55:00,49.85,49.9,49.75,49.81,53600.0,33.1855,33.2188,33.1189,33.1588,53600.0
2008-01-29 10:00:00,49.81,49.9,49.55,49.62,105100.0,33.1588,33.2188,32.9858,33.0324,105100.0
2008-01-29 10:05:00,49.64,50.14,49.63,49.85,95800.0,33.0457,33.3785,33.039,33.1855,95800.0
2008-01-29 10:10:00,49.82,49.9,49.67,49.67,46500.0,33.1655,33.2188,33.0656,33.0656,46500.0
2008-01-29 10:15:00,49.67,49.69,49.09,49.09,69100.0,33.0656,33.079,32.6795,32.6795,69100.0
2008-01-29 10:20:00,49.1,49.45,49.07,49.42,67600.0,32.6862,32.9192,32.6662,32.8992,67600.0
2008-01-29 10:25:00,49.41,49.5,49.36,49.48,74800.0,32.8926,32.9525,32.8593,32.9392,74800.0
2008-01-29 10:30:00,49.48,49.54,49.3,49.33,37000.0,32.9392,32.9791,32.8193,32.8393,37000.0
2008-01-29 10:35:00,49.35,49.37,49.17,49.21,45900.0,32.8526,32.8659,32.7328,32.7594,45900.0
2008-01-29 10:40:00,49.22,49.3,49.04,49.04,52700.0,32.7661,32.8193,32.6462,32.6462,52700.0
2008-01-29 10:45:00,49.06,49.27,48.82,49.27,78200.0,32.6596,32.7994,32.4998,32.7994,78200.0
2008-01-29 10:50:00,49.27,49.3,48.96,48.97,47100.0,32.7994,32.8193,32.593,32.5996,47100.0
2008-01-29 10:55:00,48.97,48.97,48.74,48.84,55300.0,32.5996,32.5996,32.4465,32.5131,55300.0
2008-01-29 11:00:00,48.84,49.02,48.82,48.96,41300.0,32.5131,32.6329,32.4998,32.593,41300.0
2008-01-29 11:05:00,48.97,49.01,48.8,48.81,63700.0,32.5996,32.6263,32.4865,32.4931,63700.0
2008-01-29 11:10:00,48.81,48.88,48.64,48.71,87900.0,32.4931,32.5397,32.38,32.4266,87900.0
2008-01-29 11:15:00,48.71,48.97,48.71,48.97,39000.0,32.4266,32.5996,32.4266,32.5996,39000.0
2008-01-29 11:20:00,48.97,49.2,48.86,48.91,55900.0,32.5996,32.7528,32.5264,32.5597,55900.0
2008-01-29 11:25:00,48.9,49.0,48.8,48.8,14900.0,32.553,32.6196,32.4865,32.4865,14900.0
2008-01-29 11:30:00,48.85,49.0,48.75,48.87,24700.0,32.5198,32.6196,32.4532,32.5331,24700.0
2008-01-29 11:35:00,48.89,48.94,48.82,48.9,19700.0,32.5464,32.5797,32.4998,32.553,19700.0
2008-01-29 11:40:00,48.91,48.92,48.83,48.88,14900.0,32.5597,32.5664,32.5064,32.5397,14900.0
2008-01-29 11:45:00,48.9,48.92,48.77,48.8,24500.0,32.553,32.5664,32.4665,32.4865,24500.0
2008-01-29 11:50:00,48.8,48.88,48.75,48.82,27900.0,32.4865,32.5397,32.4532,32.4998,27900.0
2008-01-29 11:55:00,48.81,48.81,48.38,48.46,74100.0,32.4931,32.4931,32.2069,32.2601,74100.0
2008-01-29 12:00:00,48.48,48.5,48.34,48.34,34300.0,32.2735,32.2868,32.1803,32.1803,34300.0
2008-01-29 12:05:00,48.35,48.41,48.03,48.07,194000.0,32.1869,32.2269,31.9739,32.0005,194000.0
2008-01-29 12:10:00,48.16,48.16,47.79,47.91,105500.0,32.0604,32.0604,31.8141,31.894,105500.0
2008-01-29 12:15:00,47.94,48.03,47.9,47.9,34700.0,31.914,31.9739,31.8873,31.8873,34700.0
2008-01-29 12:20:00,47.9,48.2,47.9,48.19,58300.0,31.8873,32.0871,31.8873,32.0804,58300.0
2008-01-29 12:25:00,48.19,48.24,47.9,48.04,36800.0,32.0804,32.1137,31.8873,31.9805,36800.0
2008-01-29 12:30:00,48.01,48.13,48.01,48.05,45300.0,31.9606,32.0405,31.9606,31.9872,45300.0
2008-01-29 12:35:00,48.05,48.07,47.88,47.94,46700.0,31.9872,32.0005,31.874,31.914,46700.0
2008-01-29 12:40:00,47.93,48.03,47.92,48.0,26500.0,31.9073,31.9739,31.9007,31.9539,26500.0
2008-01-29 12:45:00,48.0,48.02,47.82,47.99,44600.0,31.9539,31.9672,31.8341,31.9473,44600.0
2008-01-29 12:50:00,48.0,48.02,47.85,47.92,21400.0,31.9539,31.9672,31.8541,31.9007,21400.0
2008-01-29 12:55:00,47.9,47.93,47.85,47.88,18300.0,31.8873,31.9073,31.8541,31.874,18300.0
2008-01-29 13:00:00,47.91,48.0,47.87,47.98,35800.0,31.894,31.9539,31.8674,31.9406,35800.0
2008-01-29 13:05:00,47.99,48.05,47.93,48.0,31800.0,31.9473,31.9872,31.9073,31.9539,31800.0
2008-01-29 13:10:00,48.02,48.07,47.94,47.94,28700.0,31.9672,32.0005,31.914,31.914,28700.0
2008-01-29 13:15:00,47.97,48.03,47.95,47.97,17300.0,31.9339,31.9739,31.9206,31.9339,17300.0
2008-01-29 13:20:00,47.97,48.03,47.94,47.99,36000.0,31.9339,31.9739,31.914,31.9473,36000.0
2008-01-29 13:25:00,48.01,48.11,47.96,48.08,36200.0,31.9606,32.0271,31.9273,32.0072,36200.0
2008-01-29 13:30:00,48.12,48.15,48.03,48.08,18200.0,32.0338,32.0538,31.9739,32.0072,18200.0
2008-01-29 13:35:00,48.13,48.2,48.1,48.18,17500.0,32.0405,32.0871,32.0205,32.0737,17500.0
2008-01-29 13:40:00,48.18,48.32,48.18,48.29,29900.0,32.0737,32.1669,32.0737,32.147,29900.0
2008-01-29 13:45:00,48.28,48.35,48.2,48.24,53600.0,32.1403,32.1869,32.0871,32.1137,53600.0
2008-01-29 13:50:00,48.23,48.27,48.0,48.02,41400.0,32.107,32.1337,31.9539,31.9672,41400.0
2008-01-29 13:55:00,48.03,48.09,48.0,48.01,22900.0,31.9739,32.0138,31.9539,31.9606,22900.0
2008-01-29 14:00:00,48.01,48.07,48.0,48.02,31100.0,31.9606,32.0005,31.9539,31.9672,31100.0
2008-01-29 14:05:00,48.03,48.05,48.0,48.0,28900.0,31.9739,31.9872,31.9539,31.9539,28900.0
2008-01-29 14:10:00,48.0,48.13,47.89,47.94,27100.0,31.9539,32.0405,31.8807,31.914,27100.0
2008-01-29 14:15:00,47.93,48.15,47.93,48.04,19200.0,31.9073,32.0538,31.9073,31.9805,19200.0
2008-01-29 14:20:00,48.05,48.32,48.04,48.29,19800.0,31.9872,32.1669,31.9805,32.147,19800.0
2008-01-29 14:25:00,48.31,48.41,48.28,48.35,25700.0,32.1603,32.2269,32.1403,32.1869,25700.0
2008-01-29 14:30:00,48.32,48.39,48.28,48.3,27600.0,32.1669,32.2135,32.1403,32.1536,27600.0
2008-01-29 14:35:00,48.3,48.32,48.13,48.22,38400.0,32.1536,32.1669,32.0405,32.1004,38400.0
2008-01-29 14:40:00,48.23,48.29,48.13,48.15,26900.0,32.107,32.147,32.0405,32.0538,26900.0
2008-01-29 14:45:00,48.19,48.22,48.08,48.08,26800.0,32.0804,32.1004,32.0072,32.0072,26800.0
2008-01-29 14:50:00,48.1,48.22,48.08,48.15,32900.0,32.0205,32.1004,32.0072,32.0538,32900.0
2008-01-29 14:55:00,48.18,48.38,48.06,48.17,56300.0,32.0737,32.2069,31.9939,32.0671,56300.0
2008-01-29 15:00:00,48.18,48.3,48.12,48.28,37200.0,32.0737,32.1536,32.0338,32.1403,37200.0
2008-01-29 15:05:00,48.29,48.43,48.25,48.43,48700.0,32.147,32.2402,32.1203,32.2402,48700.0
2008-01-29 15:10:00,48.45,48.48,48.26,48.28,61600.0,32.2535,32.2735,32.127,32.1403,61600.0
2008-01-29 15:15:00,48.28,48.31,48.15,48.18,45200.0,32.1403,32.1603,32.0538,32.0737,45200.0
2008-01-29 15:20:00,48.2,48.62,48.18,48.59,60700.0,32.0871,32.3667,32.0737,32.3467,60700.0
2008-01-29 15:25:00,48.59,48.71,48.44,48.48,78700.0,32.3467,32.4266,32.2468,32.2735,78700.0
2008-01-29 15:30:00,48.51,48.53,48.2,48.2,69600.0,32.2934,32.3067,32.0871,32.0871,69600.0
2008-01-29 15:35:00,48.2,48.36,48.2,48.32,78500.0,32.0871,32.1936,32.0871,32.1669,78500.0
2008-01-29 15:40:00,48.33,48.35,48.06,48.11,92600.0,32.1736,32.1869,31.9939,32.0271,92600.0
2008-01-29 15:45:00,48.1,48.16,47.99,48.05,109000.0,32.0205,32.0604,31.9473,31.9872,109000.0
2008-01-29 15:50:00,48.04,48.32,48.03,48.25,89800.0,31.9805,32.1669,31.9739,32.1203,89800.0
2008-01-29 15:55:00,48.23,48.56,48.19,48.23,85700.0,32.107,32.3267,32.0804,32.107,85700.0
2008-01-30 09:30:00,48.2,48.96,48.05,48.93,39100.0,32.0871,32.593,31.9872,32.573,39100.0
2008-01-30 09:35:00,48.82,48.89,48.39,48.45,35400.0,32.4998,32.5464,32.2135,32.2535,35400.0
2008-01-30 09:40:00,48.44,48.53,48.21,48.51,32100.0,32.2468,32.3067,32.0937,32.2934,32100.0
2008-01-30 09:45:00,48.51,48.52,48.06,48.11,31200.0,32.2934,32.3001,31.9939,32.0271,31200.0
2008-01-30 09:50:00,48.15,48.19,48.05,48.17,16200.0,32.0538,32.0804,31.9872,32.0671,16200.0
2008-01-30 09:55:00,48.19,48.25,48.1,48.2,14300.0,32.0804,32.1203,32.0205,32.0871,14300.0
2008-01-30 10:00:00,48.2,48.3,48.1,48.13,17800.0,32.0871,32.1536,32.0205,32.0405,17800.0
2008-01-30 10:05:00,48.12,48.32,48.0,48.29,27600.0,32.0338,32.1669,31.9539,32.147,27600.0
2008-01-30 10:10:00,48.26,48.48,48.21,48.26,21500.0,32.127,32.2735,32.0937,32.127,21500.0
2008-01-30 10:15:00,48.32,48.6,48.31,48.6,38000.0,32.1669,32.3533,32.1603,32.3533,38000.0
2008-01-30 10:20:00,48.55,48.55,48.41,48.49,17200.0,32.3201,32.3201,32.2269,32.2801,17200.0
2008-01-30 10:25:00,48.45,48.46,48.2,48.23,33700.0,32.2535,32.2601,32.0871,32.107,33700.0
2008-01-30 10:30:00,48.21,48.34,48.19,48.3,10600.0,32.0937,32.1803,32.0804,32.1536,10600.0
2008-01-30 10:35:00,48.32,48.33,48.27,48.3,10200.0,32.1669,32.1736,32.1337,32.1536,10200.0
2008-01-30 10:40:00,48.3,48.34,48.17,48.17,19400.0,32.1536,32.1803,32.0671,32.0671,19400.0
2008-01-30 10:45:00,48.15,48.2,48.05,48.05,15700.0,32.0538,32.0871,31.9872,31.9872,15700.0
2008-01-30 10:50:00,48.05,48.15,48.01,48.07,19600.0,31.9872,32.0538,31.9606,32.0005,19600.0
2008-01-30 10:55:00,48.09,48.15,48.05,48.1,11800.0,32.0138,32.0538,31.9872,32.0205,11800.0
2008-01-30 11:00:00,48.09,48.11,47.88,47.88,23800.0,32.0138,32.0271,31.874,31.874,23800.0
2008-01-30 11:05:00,47.88,47.88,47.8,47.8,19000.0,31.874,31.874,31.8208,31.8208,19000.0
2008-01-30 11:10:00,47.8,47.87,47.78,47.87,19800.0,31.8208,31.8674,31.8075,31.8674,19800.0
2008-01-30 11:15:00,47.84,47.85,47.8,47.8,10500.0,31.8474,31.8541,31.8208,31.8208,10500.0
2008-01-30 11:20:00,47.82,47.82,47.51,47.64,21900.0,31.8341,31.8341,31.6277,31.7143,21900.0
2008-01-30 11:25:00,47.61,47.61,47.5,47.57,16300.0,31.6943,31.6943,31.6211,31.6677,16300.0
2008-01-30 11:30:00,47.54,47.72,47.53,47.69,24200.0,31.6477,31.7675,31.641,31.7475,24200.0
2008-01-30 11:35:00,47.73,47.76,47.61,47.63,18400.0,31.7742,31.7941,31.6943,31.7076,18400.0
2008-01-30 11:40:00,47.6,47.8,47.6,47.79,34100.0,31.6876,31.8208,31.6876,31.8141,34100.0
2008-01-30 11:45:00,47.8,47.95,47.75,47.9,41400.0,31.8208,31.9206,31.7875,31.8873,41400.0
2008-01-30 11:50:00,47.9,47.92,47.6,47.62,25300.0,31.8873,31.9007,31.6876,31.7009,25300.0
2008-01-30 11:55:00,47.6,47.79,47.5,47.57,35300.0,31.6876,31.8141,31.6211,31.6677,35300.0
2008-01-30 12:00:00,47.56,47.78,47.55,47.72,20800.0,31.661,31.8075,31.6543,31.7675,20800.0
2008-01-30 12:05:00,47.68,47.76,47.56,47.65,28700.0,31.7409,31.7941,31.661,31.7209,28700.0
2008-01-30 12:10:00,47.66,47.75,47.6,47.69,18600.0,31.7276,31.7875,31.6876,31.7475,18600.0
2008-01-30 12:15:00,47.72,47.73,47.48,47.53,25800.0,31.7675,31.7742,31.6077,31.641,25800.0
2008-01-30 12:20:00,47.53,47.59,47.42,47.58,19900.0,31.641,31.681,31.5678,31.6743,19900.0
2008-01-30 12:25:00,47.57,47.65,47.35,47.45,39500.0,31.6677,31.7209,31.5212,31.5878,39500.0
2008-01-30 12:30:00,47.45,47.55,47.36,47.51,32600.0,31.5878,31.6543,31.5279,31.6277,32600.0
2008-01-30 12:35:00,47.51,47.52,47.36,47.4,24400.0,31.6277,31.6344,31.5279,31.5545,24400.0
2008-01-30 12:40:00,47.4,47.4,47.3,47.35,21500.0,31.5545,31.5545,31.4879,31.5212,21500.0
2008-01-30 12:45:00,47.33,47.42,47.33,47.36,17500.0,31.5079,31.5678,31.5079,31.5279,17500.0
2008-01-30 12:50:00,47.36,47.38,47.32,47.33,12500.0,31.5279,31.5412,31.5012,31.5079,12500.0
2008-01-30 12:55:00,47.34,47.37,47.25,47.26,22200.0,31.5145,31.5345,31.4546,31.4613,22200.0
2008-01-30 13:00:00,47.26,47.3,47.21,47.29,23500.0,31.4613,31.4879,31.428,31.4813,23500.0
2008-01-30 13:05:00,47.26,47.38,47.2,47.38,21200.0,31.4613,31.5412,31.4213,31.5412,21200.0
2008-01-30 13:10:00,47.37,47.46,47.32,47.41,18100.0,31.5345,31.5944,31.5012,31.5611,18100.0
2008-01-30 13:15:00,47.41,47.44,47.36,47.44,11600.0,31.5611,31.5811,31.5279,31.5811,11600.0
2008-01-30 13:20:00,47.42,47.43,47.24,47.24,11800.0,31.5678,31.5745,31.448,31.448,11800.0
2008-01-30 13:25:00,47.23,47.45,47.23,47.41,29600.0,31.4413,31.5878,31.4413,31.5611,29600.0
2008-01-30 13:30:00,47.42,47.55,47.39,47.4,26200.0,31.5678,31.6543,31.5478,31.5545,26200.0
2008-01-30 13:35:00,47.4,47.41,47.32,47.34,14900.0,31.5545,31.5611,31.5012,31.5145,14900.0
2008-01-30 13:40:00,47.34,47.45,47.23,47.26,21800.0,31.5145,31.5878,31.4413,31.4613,21800.0
2008-01-30 13:45:00,47.26,47.46,47.18,47.33,22700.0,31.4613,31.5944,31.408,31.5079,22700.0
2008-01-30 13:50:00,47.31,47.37,47.25,47.34,16100.0,31.4946,31.5345,31.4546,31.5145,16100.0
2008-01-30 13:55:00,47.37,47.39,47.28,47.34,16200.0,31.5345,31.5478,31.4746,31.5145,16200.0
2008-01-30 14:00:00,47.33,47.41,47.29,47.4,13600.0,31.5079,31.5611,31.4813,31.5545,13600.0
2008-01-30 14:05:00,47.4,47.4,47.25,47.38,33900.0,31.5545,31.5545,31.4546,31.5412,33900.0
2008-01-30 14:10:00,47.34,47.7,47.34,47.65,34600.0,31.5145,31.7542,31.5145,31.7209,34600.0
2008-01-30 14:15:00,47.77,48.48,47.74,48.07,117100.0,31.8008,32.2735,31.7808,32.0005,117100.0
2008-01-30 14:20:00,48.11,48.57,47.73,48.51,54800.0,32.0271,32.3334,31.7742,32.2934,54800.0
2008-01-30 14:25:00,48.54,49.06,47.91,48.59,107200.0,32.3134,32.6596,31.894,32.3467,107200.0
2008-01-30 14:30:00,48.59,49.0,48.14,48.17,75400.0,32.3467,32.6196,32.0471,32.0671,75400.0
2008-01-30 14:35:00,48.15,48.38,47.92,48.31,42100.0,32.0538,32.2069,31.9007,32.1603,42100.0
2008-01-30 14:40:00,48.33,48.89,48.33,48.89,62800.0,32.1736,32.5464,32.1736,32.5464,62800.0
2008-01-30 14:45:00,48.82,49.04,48.65,49.0,82900.0,32.4998,32.6462,32.3866,32.6196,82900.0
2008-01-30 14:50:00,49.03,49.59,48.95,49.56,81600.0,32.6396,33.0124,32.5863,32.9924,81600.0
2008-01-30 14:55:00,49.57,50.0,49.56,49.94,48000.0,32.9991,33.2853,32.9924,33.2454,48000.0
2008-01-30 15:00:00,49.91,50.1,49.88,49.99,44600.0,33.2254,33.3519,33.2054,33.2787,44600.0
2008-01-30 15:05:00,49.96,50.68,49.96,50.19,104000.0,33.2587,33.738,33.2587,33.4118,104000.0
2008-01-30 15:10:00,50.17,50.29,49.95,49.95,104700.0,33.3985,33.4784,33.252,33.252,104700.0
2008-01-30 15:15:00,49.95,49.99,49.64,49.64,45300.0,33.252,33.2787,33.0457,33.0457,45300.0
2008-01-30 15:20:00,49.68,49.94,49.62,49.66,41200.0,33.0723,33.2454,33.0324,33.059,41200.0
2008-01-30 15:25:00,49.66,49.83,49.55,49.79,49100.0,33.059,33.1722,32.9858,33.1455,49100.0
2008-01-30 15:30:00,49.75,49.95,49.5,49.5,50800.0,33.1189,33.252,32.9525,32.9525,50800.0
2008-01-30 15:35:00,49.46,49.54,48.82,48.82,90000.0,32.9258,32.9791,32.4998,32.4998,90000.0
2008-01-30 15:40:00,48.82,49.03,48.66,48.66,113600.0,32.4998,32.6396,32.3933,32.3933,113600.0
2008-01-30 15:45:00,48.63,48.66,48.39,48.61,106800.0,32.3733,32.3933,32.2135,32.36,106800.0
2008-01-30 15:50:00,48.61,48.82,48.46,48.48,150800.0,32.36,32.4998,32.2601,32.2735,150800.0
2008-01-30 15:55:00,48.45,48.69,48.04,48.5,168300.0,32.2535,32.4132,31.9805,32.2868,168300.0
2008-01-31 09:30:00,47.89,47.89,46.32,46.57,84600.0,31.8807,31.8807,30.8355,31.002,84600.0
2008-01-31 09:35:00,46.53,47.26,46.51,47.25,49600.0,30.9753,31.4613,30.962,31.4546,49600.0
2008-01-31 09:40:00,47.25,47.34,46.84,46.97,34200.0,31.4546,31.5145,31.1817,31.2682,34200.0
2008-01-31 09:45:00,46.98,47.23,46.83,46.95,42200.0,31.2749,31.4413,31.175,31.2549,42200.0
2008-01-31 09:50:00,46.96,47.92,46.81,47.85,52600.0,31.2616,31.9007,31.1617,31.8541,52600.0
2008-01-31 09:55:00,47.85,48.37,47.61,48.24,40900.0,31.8541,32.2002,31.6943,32.1137,40900.0
2008-01-31 10:00:00,48.23,48.25,47.61,47.98,28700.0,32.107,32.1203,31.6943,31.9406,28700.0
2008-01-31 10:05:00,47.97,48.26,47.87,48.2,28900.0,31.9339,32.127,31.8674,32.0871,28900.0
2008-01-31 10:10:00,48.19,48.36,47.95,48.21,32500.0,32.0804,32.1936,31.9206,32.0937,32500.0
2008-01-31 10:15:00,48.21,48.28,47.81,47.89,38300.0,32.0937,32.1403,31.8274,31.8807,38300.0
2008-01-31 10:20:00,47.89,47.95,47.57,47.74,48500.0,31.8807,31.9206,31.6677,31.7808,48500.0
2008-01-31 10:25:00,47.75,48.3,47.75,48.3,32100.0,31.7875,32.1536,31.7875,32.1536,32100.0
2008-01-31 10:30:00,48.28,48.46,48.09,48.28,55700.0,32.1403,32.2601,32.0138,32.1403,55700.0
2008-01-31 10:35:00,48.28,48.3,47.85,48.03,40900.0,32.1403,32.1536,31.8541,31.9739,40900.0
2008-01-31 10:40:00,48.02,48.05,47.76,47.91,47600.0,31.9672,31.9872,31.7941,31.894,47600.0
2008-01-31 10:45:00,47.89,47.97,47.65,47.7,76900.0,31.8807,31.9339,31.7209,31.7542,76900.0
2008-01-31 10:50:00,47.69,47.8,47.56,47.71,79600.0,31.7475,31.8208,31.661,31.7609,79600.0
2008-01-31 10:55:00,47.72,48.05,47.56,47.99,72000.0,31.7675,31.9872,31.661,31.9473,72000.0
2008-01-31 11:00:00,47.99,48.2,47.75,47.83,42500.0,31.9473,32.0871,31.7875,31.8407,42500.0
2008-01-31 11:05:00,47.83,47.96,47.67,47.72,27400.0,31.8407,31.9273,31.7342,31.7675,27400.0
2008-01-31 11:10:00,47.72,47.8,47.42,47.8,24900.0,31.7675,31.8208,31.5678,31.8208,24900.0
2008-01-31 11:15:00,47.84,48.03,47.73,47.85,25800.0,31.8474,31.9739,31.7742,31.8541,25800.0
2008-01-31 11:20:00,47.85,48.03,47.83,47.97,40300.0,31.8541,31.9739,31.8407,31.9339,40300.0
2008-01-31 11:25:00,48.0,48.09,47.92,47.96,57200.0,31.9539,32.0138,31.9007,31.9273,57200.0
2008-01-31 11:30:00,47.97,48.17,47.85,47.94,35300.0,31.9339,32.0671,31.8541,31.914,35300.0
2008-01-31 11:35:00,47.94,48.06,47.85,47.86,24700.0,31.914,31.9939,31.8541,31.8607,24700.0
2008-01-31 11:40:00,47.86,48.48,47.85,48.46,54900.0,31.8607,32.2735,31.8541,32.2601,54900.0
2008-01-31 11:45:00,48.46,48.84,48.43,48.55,70500.0,32.2601,32.5131,32.2402,32.3201,70500.0
2008-01-31 11:50:00,48.51,48.88,48.34,48.84,107000.0,32.2934,32.5397,32.1803,32.5131,107000.0
2008-01-31 11:55:00,48.83,48.88,48.51,48.55,63100.0,32.5064,32.5397,32.2934,32.3201,63100.0
2008-01-31 12:00:00,48.51,48.83,48.5,48.67,68000.0,32.2934,32.5064,32.2868,32.3999,68000.0
2008-01-31 12:05:00,48.67,48.69,48.4,48.64,50400.0,32.3999,32.4132,32.2202,32.38,50400.0
2008-01-31 12:10:00,48.64,48.7,48.4,48.41,40400.0,32.38,32.4199,32.2202,32.2269,40400.0
2008-01-31 12:15:00,48.44,48.44,48.27,48.37,37100.0,32.2468,32.2468,32.1337,32.2002,37100.0
2008-01-31 12:20:00,48.38,48.38,48.16,48.21,34800.0,32.2069,32.2069,32.0604,32.0937,34800.0
2008-01-31 12:25:00,48.23,48.39,47.98,48.33,32900.0,32.107,32.2135,31.9406,32.1736,32900.0
2008-01-31 12:30:00,48.35,48.38,48.03,48.05,34400.0,32.1869,32.2069,31.9739,31.9872,34400.0
2008-01-31 12:35:00,48.07,48.27,47.98,48.2,25600.0,32.0005,32.1337,31.9406,32.0871,25600.0
2008-01-31 12:40:00,48.16,48.2,47.88,48.16,26200.0,32.0604,32.0871,31.874,32.0604,26200.0
2008-01-31 12:45:00,48.11,48.24,48.03,48.08,21300.0,32.0271,32.1137,31.9739,32.0072,21300.0
2008-01-31 12:50:00,48.08,48.12,47.83,47.85,29000.0,32.0072,32.0338,31.8407,31.8541,29000.0
2008-01-31 12:55:00,47.85,48.08,47.82,48.07,28100.0,31.8541,32.0072,31.8341,32.0005,28100.0
2008-01-31 13:00:00,48.04,48.07,47.85,48.0,30100.0,31.9805,32.0005,31.8541,31.9539,30100.0
2008-01-31 13:05:00,47.99,48.09,47.69,47.76,27100.0,31.9473,32.0138,31.7475,31.7941,27100.0
2008-01-31 13:10:00,47.72,48.05,47.69,47.78,25800.0,31.7675,31.9872,31.7475,31.8075,25800.0
2008-01-31 13:15:00,47.82,47.84,47.69,47.69,20500.0,31.8341,31.8474,31.7475,31.7475,20500.0
2008-01-31 13:20:00,47.72,47.82,47.6,47.76,33300.0,31.7675,31.8341,31.6876,31.7941,33300.0
2008-01-31 13:25:00,47.76,47.95,47.67,47.89,21100.0,31.7941,31.9206,31.7342,31.8807,21100.0
2008-01-31 13:30:00,47.84,48.08,47.83,48.02,22100.0,31.8474,32.0072,31.8407,31.9672,22100.0
2008-01-31 13:35:00,48.05,48.22,47.97,48.18,28800.0,31.9872,32.1004,31.9339,32.0737,28800.0
2008-01-31 13:40:00,48.21,48.3,48.07,48.23,35800.0,32.0937,32.1536,32.0005,32.107,35800.0
2008-01-31 13:45:00,48.26,48.46,48.16,48.44,43900.0,32.127,32.2601,32.0604,32.2468,43900.0
2008-01-31 13:50:00,48.46,48.46,48.16,48.18,43300.0,32.2601,32.2601,32.0604,32.0737,43300.0
2008-01-31 13:55:00,48.18,48.29,48.01,48.09,38500.0,32.0737,32.147,31.9606,32.0138,38500.0
2008-01-31 14:00:00,48.08,48.3,48.06,48.17,40100.0,32.0072,32.1536,31.9939,32.0671,40100.0
2008-01-31 14:05:00,48.14,48.29,48.01,48.19,25900.0,32.0471,32.147,31.9606,32.0804,25900.0
2008-01-31 14:10:00,48.25,48.41,48.14,48.2,52600.0,32.1203,32.2269,32.0471,32.0871,52600.0
2008-01-31 14:15:00,48.26,48.55,48.2,48.55,51900.0,32.127,32.3201,32.0871,32.3201,51900.0
2008-01-31 14:20:00,48.53,48.75,48.44,48.69,64400.0,32.3067,32.4532,32.2468,32.4132,64400.0
2008-01-31 14:25:00,48.68,48.99,48.64,48.81,57700.0,32.4066,32.613,32.38,32.4931,57700.0
2008-01-31 14:30:00,48.82,48.93,48.65,48.93,47900.0,32.4998,32.573,32.3866,32.573,47900.0
2008-01-31 14:35:00,48.93,49.1,48.85,49.01,166600.0,32.573,32.6862,32.5198,32.6263,166600.0
2008-01-31 14:40:00,48.99,49.1,48.91,49.0,56600.0,32.613,32.6862,32.5597,32.6196,56600.0
2008-01-31 14:45:00,49.0,49.45,48.99,49.45,117900.0,32.6196,32.9192,32.613,32.9192,117900.0
2008-01-31 14:50:00,49.48,49.5,49.2,49.23,75000.0,32.9392,32.9525,32.7528,32.7727,75000.0
2008-01-31 14:55:00,49.22,49.32,48.96,49.04,83200.0,32.7661,32.8326,32.593,32.6462,83200.0
2008-01-31 15:00:00,49.05,49.05,48.7,48.7,71000.0,32.6529,32.6529,32.4199,32.4199,71000.0
2008-01-31 15:05:00,48.71,49.13,48.67,48.9,61800.0,32.4266,32.7062,32.3999,32.553,61800.0
2008-01-31 15:10:00,48.89,49.09,48.78,49.02,67100.0,32.5464,32.6795,32.4732,32.6329,67100.0
2008-01-31 15:15:00,49.02,49.05,48.75,48.83,55500.0,32.6329,32.6529,32.4532,32.5064,55500.0
2008-01-31 15:20:00,48.84,49.04,48.82,48.94,69200.0,32.5131,32.6462,32.4998,32.5797,69200.0
2008-01-31 15:25:00,48.92,49.0,48.68,48.98,72100.0,32.5664,32.6196,32.4066,32.6063,72100.0
2008-01-31 15:30:00,48.98,49.13,48.74,48.9,98100.0,32.6063,32.7062,32.4465,32.553,98100.0
2008-01-31 15:35:00,48.95,49.14,48.81,49.07,68800.0,32.5863,32.7128,32.4931,32.6662,68800.0
2008-01-31 15:40:00,49.08,49.18,48.94,49.09,119500.0,32.6729,32.7394,32.5797,32.6795,119500.0
2008-01-31 15:45:00,49.08,49.15,48.94,48.99,123600.0,32.6729,32.7195,32.5797,32.613,123600.0
2008-01-31 15:50:00,48.99,49.04,48.0,48.24,173300.0,32.613,32.6462,31.9539,32.1137,173300.0
2008-01-31 15:55:00,48.24,49.2,47.89,48.44,240600.0,32.1137,32.7528,31.8807,32.2468,240600.0
2008-02-01 09:30:00,46.0,46.64,45.03,46.44,271100.0,30.6225,31.0486,29.9768,30.9154,271100.0
2008-02-01 09:35:00,46.44,47.87,46.3,47.86,392200.0,30.9154,31.8674,30.8222,31.8607,392200.0
2008-02-01 09:40:00,47.75,47.85,46.95,47.26,163800.0,31.7875,31.8541,31.2549,31.4613,163800.0
2008-02-01 09:45:00,47.26,47.59,45.95,47.45,161400.0,31.4613,31.681,30.5892,31.5878,161400.0
2008-02-01 09:50:00,47.45,47.55,47.25,47.4,181800.0,31.5878,31.6543,31.4546,31.5545,181800.0
2008-02-01 09:55:00,47.4,48.74,47.4,48.7,189600.0,31.5545,32.4465,31.5545,32.4199,189600.0
2008-02-01 10:00:00,48.74,49.0,48.07,48.4,113300.0,32.4465,32.6196,32.0005,32.2202,113300.0
2008-02-01 10:05:00,48.4,49.48,48.3,49.28,127800.0,32.2202,32.9392,32.1536,32.806,127800.0
2008-02-01 10:10:00,49.27,49.42,48.91,49.0,67800.0,32.7994,32.8992,32.5597,32.6196,67800.0
2008-02-01 10:15:00,49.01,49.07,48.5,48.5,56100.0,32.6263,32.6662,32.2868,32.2868,56100.0
2008-02-01 10:20:00,48.5,48.72,47.61,47.7,73000.0,32.2868,32.4332,31.6943,31.7542,73000.0
2008-02-01 10:25:00,47.65,48.26,47.36,47.7,67000.0,31.7209,32.127,31.5279,31.7542,67000.0
2008-02-01 10:30:00,47.73,48.19,47.38,47.64,80600.0,31.7742,32.0804,31.5412,31.7143,80600.0
2008-02-01 10:35:00,47.62,47.62,46.84,47.11,182300.0,31.7009,31.7009,31.1817,31.3614,182300.0
2008-02-01 10:40:00,47.12,47.23,46.8,46.97,90600.0,31.3681,31.4413,31.1551,31.2682,90600.0
2008-02-01 10:45:00,46.99,46.99,46.39,46.4,103200.0,31.2815,31.2815,30.8821,30.8888,103200.0
2008-02-01 10:50:00,46.41,46.59,46.25,46.26,144100.0,30.8954,31.0153,30.7889,30.7956,144100.0
2008-02-01 10:55:00,46.25,46.43,45.86,46.01,258100.0,30.7889,30.9088,30.5293,30.6292,258100.0
2008-02-01 11:00:00,46.01,46.25,45.86,45.86,161500.0,30.6292,30.7889,30.5293,30.5293,161500.0
2008-02-01 11:05:00,45.87,45.99,45.35,45.41,175900.0,30.536,30.6158,30.1898,30.2297,175900.0
2008-02-01 11:10:00,45.38,45.59,45.26,45.37,277300.0,30.2098,30.3496,30.1299,30.2031,277300.0
2008-02-01 11:15:00,45.37,46.19,45.36,46.07,82500.0,30.2031,30.749,30.1964,30.6691,82500.0
2008-02-01 11:20:00,46.06,46.53,46.05,46.49,56500.0,30.6624,30.9753,30.6558,30.9487,56500.0
2008-02-01 11:25:00,46.47,46.77,46.13,46.54,83900.0,30.9354,31.1351,30.709,30.982,83900.0
2008-02-01 11:30:00,46.54,46.65,46.0,46.35,173000.0,30.982,31.0552,30.6225,30.8555,173000.0
2008-02-01 11:35:00,46.35,46.36,46.08,46.11,97100.0,30.8555,30.8622,30.6758,30.6957,97100.0
2008-02-01 11:40:00,46.11,46.12,45.72,45.75,93100.0,30.6957,30.7024,30.4361,30.4561,93100.0
2008-02-01 11:45:00,45.73,45.83,45.7,45.77,56100.0,30.4428,30.5093,30.4228,30.4694,56100.0
2008-02-01 11:50:00,45.78,45.94,45.74,45.92,61800.0,30.476,30.5826,30.4494,30.5692,61800.0
2008-02-01 11:55:00,45.92,46.25,45.9,46.25,72000.0,30.5692,30.7889,30.5559,30.7889,72000.0
2008-02-01 12:00:00,46.26,46.44,46.25,46.42,138500.0,30.7956,30.9154,30.7889,30.9021,138500.0
2008-02-01 12:05:00,46.41,46.49,46.34,46.35,46300.0,30.8954,30.9487,30.8488,30.8555,46300.0
2008-02-01 12:10:00,46.35,46.46,46.35,46.39,53900.0,30.8555,30.9287,30.8555,30.8821,53900.0
2008-02-01 12:15:00,46.39,46.48,46.24,46.27,54400.0,30.8821,30.942,30.7823,30.8022,54400.0
2008-02-01 12:20:00,46.29,46.35,46.24,46.34,51900.0,30.8156,30.8555,30.7823,30.8488,51900.0
2008-02-01 12:25:00,46.34,46.43,46.33,46.34,52300.0,30.8488,30.9088,30.8422,30.8488,52300.0
2008-02-01 12:30:00,46.35,46.38,46.2,46.33,55400.0,30.8555,30.8755,30.7556,30.8422,55400.0
2008-02-01 12:35:00,46.33,46.35,46.1,46.19,71800.0,30.8422,30.8555,30.6891,30.749,71800.0
2008-02-01 12:40:00,46.19,46.29,46.16,46.26,48900.0,30.749,30.8156,30.729,30.7956,48900.0
2008-02-01 12:45:00,46.25,46.25,46.0,46.03,85000.0,30.7889,30.7889,30.6225,30.6425,85000.0
2008-02-01 12:50:00,46.05,46.16,46.04,46.1,41000.0,30.6558,30.729,30.6491,30.6891,41000.0
2008-02-01 12:55:00,46.09,46.22,46.08,46.22,31400.0,30.6824,30.769,30.6758,30.769,31400.0
2008-02-01 13:00:00,46.22,46.39,46.18,46.3,40700.0,30.769,30.8821,30.7423,30.8222,40700.0
2008-02-01 13:05:00,46.31,46.52,46.24,46.52,77300.0,30.8289,30.9687,30.7823,30.9687,77300.0
2008-02-01 13:10:00,46.51,46.58,46.41,46.45,43900.0,30.962,31.0086,30.8954,30.9221,43900.0
2008-02-01 13:15:00,46.45,46.48,46.35,46.41,80800.0,30.9221,30.942,30.8555,30.8954,80800.0
2008-02-01 13:20:00,46.42,46.53,46.42,46.5,66800.0,30.9021,30.9753,30.9021,30.9554,66800.0
2008-02-01 13:25:00,46.5,46.55,46.45,46.55,44300.0,30.9554,30.9886,30.9221,30.9886,44300.0
2008-02-01 13:30:00,46.55,46.56,46.47,46.53,40400.0,30.9886,30.9953,30.9354,30.9753,40400.0
2008-02-01 13:35:00,46.53,46.59,46.42,46.54,53900.0,30.9753,31.0153,30.9021,30.982,53900.0
2008-02-01 13:40:00,46.58,46.67,46.53,46.64,31200.0,31.0086,31.0685,30.9753,31.0486,31200.0
2008-02-01 13:45:00,46.63,46.76,46.59,46.74,36300.0,31.0419,31.1284,31.0153,31.1151,36300.0
2008-02-01 13:50:00,46.72,46.77,46.64,46.7,45100.0,31.1018,31.1351,31.0486,31.0885,45100.0
2008-02-01 13:55:00,46.7,46.75,46.58,46.62,41400.0,31.0885,31.1218,31.0086,31.0352,41400.0
2008-02-01 14:00:00,46.61,46.65,46.57,46.61,34400.0,31.0286,31.0552,31.002,31.0286,34400.0
2008-02-01 14:05:00,46.6,46.73,46.59,46.68,49900.0,31.0219,31.1085,31.0153,31.0752,49900.0
2008-02-01 14:10:00,46.7,46.89,46.68,46.89,47300.0,31.0885,31.215,31.0752,31.215,47300.0
2008-02-01 14:15:00,46.87,46.95,46.8,46.89,61600.0,31.2017,31.2549,31.1551,31.215,61600.0
2008-02-01 14:20:00,46.9,47.0,46.8,46.96,52400.0,31.2216,31.2882,31.1551,31.2616,52400.0
2008-02-01 14:25:00,46.97,47.0,46.88,46.9,43700.0,31.2682,31.2882,31.2083,31.2216,43700.0
2008-02-01 14:30:00,46.9,47.0,46.9,46.99,51300.0,31.2216,31.2882,31.2216,31.2815,51300.0
2008-02-01 14:35:00,47.0,47.13,46.93,47.1,93000.0,31.2882,31.3747,31.2416,31.3548,93000.0
2008-02-01 14:40:00,47.1,47.12,46.92,46.99,74400.0,31.3548,31.3681,31.2349,31.2815,74400.0
2008-02-01 14:45:00,46.99,47.0,46.91,46.98,38500.0,31.2815,31.2882,31.2283,31.2749,38500.0
2008-02-01 14:50:00,46.98,47.33,46.94,47.11,51500.0,31.2749,31.5079,31.2483,31.3614,51500.0
2008-02-01 14:55:00,47.11,47.32,47.11,47.25,25400.0,31.3614,31.5012,31.3614,31.4546,25400.0
2008-02-01 15:00:00,47.25,47.34,47.19,47.24,40000.0,31.4546,31.5145,31.4147,31.448,40000.0
2008-02-01 15:05:00,47.24,47.42,47.24,47.33,48000.0,31.448,31.5678,31.448,31.5079,48000.0
2008-02-01 15:10:00,47.34,47.49,47.29,47.3,44600.0,31.5145,31.6144,31.4813,31.4879,44600.0
2008-02-01 15:15:00,47.3,47.3,46.95,47.22,75200.0,31.4879,31.4879,31.2549,31.4347,75200.0
2008-02-01 15:20:00,47.22,47.29,47.0,47.0,69300.0,31.4347,31.4813,31.2882,31.2882,69300.0
2008-02-01 15:25:00,47.02,47.48,46.82,47.17,129500.0,31.3015,31.6077,31.1684,31.4014,129500.0
2008-02-01 15:30:00,47.2,47.31,47.15,47.17,77300.0,31.4213,31.4946,31.3881,31.4014,77300.0
2008-02-01 15:35:00,47.17,47.24,47.02,47.09,48600.0,31.4014,31.448,31.3015,31.3481,48600.0
2008-02-01 15:40:00,47.08,47.25,46.97,47.21,83600.0,31.3415,31.4546,31.2682,31.428,83600.0
2008-02-01 15:45:00,47.19,47.28,46.92,46.98,105700.0,31.4147,31.4746,31.2349,31.2749,105700.0
2008-02-01 15:50:00,46.98,47.19,46.96,47.04,139600.0,31.2749,31.4147,31.2616,31.3148,139600.0
2008-02-01 15:55:00,47.04,47.09,46.96,47.02,95800.0,31.3148,31.3481,31.2616,31.3015,95800.0
2008-02-04 09:30:00,47.0,47.49,47.0,47.34,68500.0,31.2882,31.6144,31.2882,31.5145,68500.0
2008-02-04 09:35:00,47.41,48.0,47.34,47.43,77200.0,31.5611,31.9539,31.5145,31.5745,77200.0
2008-02-04 09:40:00,47.4,47.75,47.25,47.48,62700.0,31.5545,31.7875,31.4546,31.6077,62700.0
2008-02-04 09:45:00,47.49,48.04,47.33,47.35,47400.0,31.6144,31.9805,31.5079,31.5212,47400.0
2008-02-04 09:50:00,47.38,47.39,47.0,47.04,60300.0,31.5412,31.5478,31.2882,31.3148,60300.0
2008-02-04 09:55:00,47.06,47.22,47.0,47.05,68500.0,31.3281,31.4347,31.2882,31.3215,68500.0
2008-02-04 10:00:00,47.04,47.15,46.73,46.89,95700.0,31.3148,31.3881,31.1085,31.215,95700.0
2008-02-04 10:05:00,46.88,46.89,46.75,46.75,64600.0,31.2083,31.215,31.1218,31.1218,64600.0
2008-02-04 10:10:00,46.75,46.97,46.71,46.9,67900.0,31.1218,31.2682,31.0952,31.2216,67900.0
2008-02-04 10:15:00,46.88,47.47,46.88,47.39,59300.0,31.2083,31.6011,31.2083,31.5478,59300.0
2008-02-04 10:20:00,47.39,47.47,47.32,47.36,28400.0,31.5478,31.6011,31.5012,31.5279,28400.0
2008-02-04 10:25:00,47.36,47.71,47.34,47.64,72400.0,31.5279,31.7609,31.5145,31.7143,72400.0
2008-02-04 10:30:00,47.65,47.65,47.34,47.35,56800.0,31.7209,31.7209,31.5145,31.5212,56800.0
2008-02-04 10:35:00,47.36,47.59,47.32,47.32,44100.0,31.5279,31.681,31.5012,31.5012,44100.0
2008-02-04 10:40:00,47.32,47.55,47.3,47.47,21200.0,31.5012,31.6543,31.4879,31.6011,21200.0
2008-02-04 10:45:00,47.47,47.65,47.41,47.59,30700.0,31.6011,31.7209,31.5611,31.681,30700.0
2008-02-04 10:50:00,47.58,47.7,47.52,47.69,23300.0,31.6743,31.7542,31.6344,31.7475,23300.0
2008-02-04 10:55:00,47.66,47.81,47.65,47.75,36800.0,31.7276,31.8274,31.7209,31.7875,36800.0
2008-02-04 11:00:00,47.75,47.84,47.71,47.74,32600.0,31.7875,31.8474,31.7609,31.7808,32600.0
2008-02-04 11:05:00,47.75,47.93,47.67,47.82,44600.0,31.7875,31.9073,31.7342,31.8341,44600.0
2008-02-04 11:10:00,47.85,48.11,47.8,48.05,30100.0,31.8541,32.0271,31.8208,31.9872,30100.0
2008-02-04 11:15:00,48.04,48.3,48.04,48.28,52300.0,31.9805,32.1536,31.9805,32.1403,52300.0
2008-02-04 11:20:00,48.29,48.46,48.25,48.37,38400.0,32.147,32.2601,32.1203,32.2002,38400.0
2008-02-04 11:25:00,48.38,48.71,48.37,48.65,62200.0,32.2069,32.4266,32.2002,32.3866,62200.0
2008-02-04 11:30:00,48.61,48.99,48.53,48.95,85700.0,32.36,32.613,32.3067,32.5863,85700.0
2008-02-04 11:35:00,48.93,48.93,48.64,48.86,47900.0,32.573,32.573,32.38,32.5264,47900.0
2008-02-04 11:40:00,48.85,49.2,48.79,49.14,59000.0,32.5198,32.7528,32.4798,32.7128,59000.0
2008-02-04 11:45:00,49.17,49.43,49.17,49.4,64200.0,32.7328,32.9059,32.7328,32.8859,64200.0
2008-02-04 11:50:00,49.39,49.7,49.25,49.4,71800.0,32.8792,33.0856,32.786,32.8859,71800.0
2008-02-04 11:55:00,49.43,49.62,49.25,49.38,41900.0,32.9059,33.0324,32.786,32.8726,41900.0
2008-02-04 12:00:00,49.37,49.61,49.35,49.38,50600.0,32.8659,33.0257,32.8526,32.8726,50600.0
2008-02-04 12:05:00,49.37,49.4,48.9,48.9,83000.0,32.8659,32.8859,32.553,32.553,83000.0
2008-02-04 12:10:00,48.94,49.24,48.79,49.07,58200.0,32.5797,32.7794,32.4798,32.6662,58200.0
2008-02-04 12:15:00,49.04,49.39,49.01,49.31,28700.0,32.6462,32.8792,32.6263,32.826,28700.0
2008-02-04 12:20:00,49.36,49.42,49.26,49.26,35100.0,32.8593,32.8992,32.7927,32.7927,35100.0
2008-02-04 12:25:00,49.27,49.38,49.27,49.35,32200.0,32.7994,32.8726,32.7994,32.8526,32200.0
2008-02-04 12:30:00,49.36,49.56,49.32,49.5,40300.0,32.8593,32.9924,32.8326,32.9525,40300.0
2008-02-04 12:35:00,49.5,49.5,49.33,49.37,31100.0,32.9525,32.9525,32.8393,32.8659,31100.0
2008-02-04 12:40:00,49.4,49.54,49.34,49.54,47200.0,32.8859,32.9791,32.846,32.9791,47200.0
2008-02-04 12:45:00,49.55,49.88,49.53,49.8,49800.0,32.9858,33.2054,32.9724,33.1522,49800.0
2008-02-04 12:50:00,49.82,49.82,49.45,49.72,35700.0,33.1655,33.1655,32.9192,33.0989,35700.0
2008-02-04 12:55:00,49.72,49.88,49.68,49.8,37200.0,33.0989,33.2054,33.0723,33.1522,37200.0
2008-02-04 13:00:00,49.78,49.8,49.68,49.7,31800.0,33.1389,33.1522,33.0723,33.0856,31800.0
2008-02-04 13:05:00,49.69,49.73,49.4,49.63,37600.0,33.079,33.1056,32.8859,33.039,37600.0
2008-02-04 13:10:00,49.62,49.78,49.6,49.66,36000.0,33.0324,33.1389,33.019,33.059,36000.0
2008-02-04 13:15:00,49.7,49.97,49.68,49.94,36900.0,33.0856,33.2654,33.0723,33.2454,36900.0
2008-02-04 13:20:00,49.93,49.93,49.68,49.72,34300.0,33.2387,33.2387,33.0723,33.0989,34300.0
2008-02-04 13:25:00,49.67,49.73,49.6,49.69,37800.0,33.0656,33.1056,33.019,33.079,37800.0
2008-02-04 13:30:00,49.69,49.85,49.66,49.71,29500.0,33.079,33.1855,33.059,33.0923,29500.0
2008-02-04 13:35:00,49.67,49.87,49.65,49.76,33500.0,33.0656,33.1988,33.0523,33.1256,33500.0
2008-02-04 13:40:00,49.74,49.98,49.74,49.95,35400.0,33.1122,33.272,33.1122,33.252,35400.0
2008-02-04 13:45:00,49.96,50.41,49.93,49.97,83600.0,33.2587,33.5583,33.2387,33.2654,83600.0
2008-02-04 13:50:00,49.93,49.97,49.71,49.81,29600.0,33.2387,33.2654,33.0923,33.1588,29600.0
2008-02-04 13:55:00,49.81,49.97,49.8,49.94,29300.0,33.1588,33.2654,33.1522,33.2454,29300.0
2008-02-04 14:00:00,49.92,49.94,49.73,49.84,32600.0,33.2321,33.2454,33.1056,33.1788,32600.0
2008-02-04 14:05:00,49.89,49.9,49.62,49.64,31100.0,33.2121,33.2188,33.0324,33.0457,31100.0
2008-02-04 14:10:00,49.6,49.74,49.56,49.68,28800.0,33.019,33.1122,32.9924,33.0723,28800.0
2008-02-04 14:15:00,49.64,49.85,49.63,49.73,37800.0,33.0457,33.1855,33.039,33.1056,37800.0
2008-02-04 14:20:00,49.74,49.93,49.67,49.89,31600.0,33.1122,33.2387,33.0656,33.2121,31600.0
2008-02-04 14:25:00,49.91,49.93,49.79,49.85,34600.0,33.2254,33.2387,33.1455,33.1855,34600.0
2008-02-04 14:30:00,49.84,49.84,49.64,49.72,49200.0,33.1788,33.1788,33.0457,33.0989,49200.0
2008-02-04 14:35:00,49.72,49.78,49.65,49.66,44800.0,33.0989,33.1389,33.0523,33.059,44800.0
2008-02-04 14:40:00,49.66,49.78,49.65,49.77,31700.0,33.059,33.1389,33.0523,33.1322,31700.0
2008-02-04 14:45:00,49.77,49.87,49.71,49.84,34800.0,33.1322,33.1988,33.0923,33.1788,34800.0
2008-02-04 14:50:00,49.84,49.89,49.82,49.87,51300.0,33.1788,33.2121,33.1655,33.1988,51300.0
2008-02-04 14:55:00,49.88,49.89,49.67,49.87,49500.0,33.2054,33.2121,33.0656,33.1988,49500.0
2008-02-04 15:00:00,49.86,49.95,49.82,49.94,74300.0,33.1921,33.252,33.1655,33.2454,74300.0
2008-02-04 15:05:00,49.93,50.0,49.85,49.98,71800.0,33.2387,33.2853,33.1855,33.272,71800.0
2008-02-04 15:10:00,49.98,50.0,49.89,49.99,74200.0,33.272,33.2853,33.2121,33.2787,74200.0
2008-02-04 15:15:00,49.99,50.12,49.95,50.05,65900.0,33.2787,33.3652,33.252,33.3186,65900.0
2008-02-04 15:20:00,50.07,50.11,49.98,50.07,105200.0,33.3319,33.3586,33.272,33.3319,105200.0
2008-02-04 15:25:00,50.07,50.22,50.01,50.21,79800.0,33.3319,33.4318,33.292,33.4251,79800.0
2008-02-04 15:30:00,50.21,50.24,50.09,50.15,121900.0,33.4251,33.4451,33.3452,33.3852,121900.0
2008-02-04 15:35:00,50.14,50.14,49.99,50.03,73000.0,33.3785,33.3785,33.2787,33.3053,73000.0
2008-02-04 15:40:00,50.04,50.14,49.99,50.0,118700.0,33.312,33.3785,33.2787,33.2853,118700.0
2008-02-04 15:45:00,50.0,50.1,50.0,50.06,79200.0,33.2853,33.3519,33.2853,33.3253,79200.0
2008-02-04 15:50:00,50.05,50.1,49.99,50.0,129700.0,33.3186,33.3519,33.2787,33.2853,129700.0
2008-02-04 15:55:00,50.0,50.06,49.96,50.03,155300.0,33.2853,33.3253,33.2587,33.3053,155300.0
2008-02-05 09:30:00,49.19,49.43,48.56,49.04,66800.0,32.7461,32.9059,32.3267,32.6462,66800.0
2008-02-05 09:35:00,49.04,49.24,48.82,48.82,64400.0,32.6462,32.7794,32.4998,32.4998,64400.0
2008-02-05 09:40:00,48.85,49.29,48.68,49.13,126100.0,32.5198,32.8127,32.4066,32.7062,126100.0
2008-02-05 09:45:00,49.13,49.17,48.95,49.12,46400.0,32.7062,32.7328,32.5863,32.6995,46400.0
2008-02-05 09:50:00,49.11,49.51,48.96,49.44,56400.0,32.6928,32.9591,32.593,32.9125,56400.0
2008-02-05 09:55:00,49.41,49.48,49.18,49.34,66500.0,32.8926,32.9392,32.7394,32.846,66500.0
2008-02-05 10:00:00,49.32,49.43,49.17,49.29,83900.0,32.8326,32.9059,32.7328,32.8127,83900.0
2008-02-05 10:05:00,49.26,49.6,49.23,49.59,74400.0,32.7927,33.019,32.7727,33.0124,74400.0
2008-02-05 10:10:00,49.58,49.66,49.37,49.43,58400.0,33.0057,33.059,32.8659,32.9059,58400.0
2008-02-05 10:15:00,49.43,49.53,49.22,49.34,83300.0,32.9059,32.9724,32.7661,32.846,83300.0
2008-02-05 10:20:00,49.33,49.42,48.94,49.03,94000.0,32.8393,32.8992,32.5797,32.6396,94000.0
2008-02-05 10:25:00,49.02,49.43,48.99,49.32,46400.0,32.6329,32.9059,32.613,32.8326,46400.0
2008-02-05 10:30:00,49.34,49.56,49.07,49.15,72200.0,32.846,32.9924,32.6662,32.7195,72200.0
2008-02-05 10:35:00,49.17,49.39,49.15,49.38,63500.0,32.7328,32.8792,32.7195,32.8726,63500.0
2008-02-05 10:40:00,49.39,49.54,49.35,49.35,48000.0,32.8792,32.9791,32.8526,32.8526,48000.0
2008-02-05 10:45:00,49.34,49.54,49.28,49.28,53600.0,32.846,32.9791,32.806,32.806,53600.0
2008-02-05 10:50:00,49.3,49.36,49.2,49.26,55800.0,32.8193,32.8593,32.7528,32.7927,55800.0
2008-02-05 10:55:00,49.28,49.52,49.21,49.34,53200.0,32.806,32.9658,32.7594,32.846,53200.0
2008-02-05 11:00:00,49.36,49.43,49.25,49.3,59600.0,32.8593,32.9059,32.786,32.8193,59600.0
2008-02-05 11:05:00,49.27,49.35,49.16,49.17,91800.0,32.7994,32.8526,32.7261,32.7328,91800.0
2008-02-05 11:10:00,49.19,49.38,49.15,49.31,35600.0,32.7461,32.8726,32.7195,32.826,35600.0
2008-02-05 11:15:00,49.3,49.36,49.25,49.3,37200.0,32.8193,32.8593,32.786,32.8193,37200.0
2008-02-05 11:20:00,49.3,49.45,49.27,49.42,24900.0,32.8193,32.9192,32.7994,32.8992,24900.0
2008-02-05 11:25:00,49.42,49.55,49.32,49.39,33500.0,32.8992,32.9858,32.8326,32.8792,33500.0
2008-02-05 11:30:00,49.39,49.53,49.28,49.48,62500.0,32.8792,32.9724,32.806,32.9392,62500.0
2008-02-05 11:35:00,49.49,49.61,49.31,49.34,38200.0,32.9458,33.0257,32.826,32.846,38200.0
2008-02-05 11:40:00,49.32,49.34,49.25,49.3,41400.0,32.8326,32.846,32.786,32.8193,41400.0
2008-02-05 11:45:00,49.29,49.47,49.26,49.34,25400.0,32.8127,32.9325,32.7927,32.846,25400.0
2008-02-05 11:50:00,49.35,49.38,49.16,49.22,55300.0,32.8526,32.8726,32.7261,32.7661,55300.0
2008-02-05 11:55:00,49.23,49.4,49.21,49.21,28200.0,32.7727,32.8859,32.7594,32.7594,28200.0
2008-02-05 12:00:00,49.22,49.27,49.14,49.27,34400.0,32.7661,32.7994,32.7128,32.7994,34400.0
2008-02-05 12:05:00,49.27,49.35,49.18,49.18,30000.0,32.7994,32.8526,32.7394,32.7394,30000.0
2008-02-05 12:10:00,49.21,49.39,49.18,49.31,45300.0,32.7594,32.8792,32.7394,32.826,45300.0
2008-02-05 12:15:00,49.28,49.33,49.25,49.31,19600.0,32.806,32.8393,32.786,32.826,19600.0
2008-02-05 12:20:00,49.3,49.31,49.1,49.1,29400.0,32.8193,32.826,32.6862,32.6862,29400.0
2008-02-05 12:25:00,49.1,49.15,48.98,48.99,46400.0,32.6862,32.7195,32.6063,32.613,46400.0
2008-02-05 12:30:00,49.01,49.13,48.9,49.01,52500.0,32.6263,32.7062,32.553,32.6263,52500.0
2008-02-05 12:35:00,49.01,49.08,48.75,48.87,34000.0,32.6263,32.6729,32.4532,32.5331,34000.0
2008-02-05 12:40:00,48.87,48.94,48.84,48.92,29600.0,32.5331,32.5797,32.5131,32.5664,29600.0
2008-02-05 12:45:00,48.88,49.07,48.78,48.99,24800.0,32.5397,32.6662,32.4732,32.613,24800.0
2008-02-05 12:50:00,48.97,49.02,48.78,48.81,30700.0,32.5996,32.6329,32.4732,32.4931,30700.0
2008-02-05 12:55:00,48.77,48.82,48.74,48.75,47400.0,32.4665,32.4998,32.4465,32.4532,47400.0
2008-02-05 13:00:00,48.76,48.92,48.75,48.85,39900.0,32.4598,32.5664,32.4532,32.5198,39900.0
2008-02-05 13:05:00,48.85,48.86,48.7,48.76,52300.0,32.5198,32.5264,32.4199,32.4598,52300.0
2008-02-05 13:10:00,48.75,48.77,48.44,48.6,46100.0,32.4532,32.4665,32.2468,32.3533,46100.0
2008-02-05 13:15:00,48.6,48.61,48.43,48.44,58100.0,32.3533,32.36,32.2402,32.2468,58100.0
2008-02-05 13:20:00,48.46,48.59,48.4,48.45,47200.0,32.2601,32.3467,32.2202,32.2535,47200.0
2008-02-05 13:25:00,48.44,48.49,48.39,48.41,15600.0,32.2468,32.2801,32.2135,32.2269,15600.0
2008-02-05 13:30:00,48.41,48.44,48.25,48.31,36300.0,32.2269,32.2468,32.1203,32.1603,36300.0
2008-02-05 13:35:00,48.31,48.4,48.25,48.31,45600.0,32.1603,32.2202,32.1203,32.1603,45600.0
2008-02-05 13:40:00,48.3,48.44,48.27,48.37,35200.0,32.1536,32.2468,32.1337,32.2002,35200.0
2008-02-05 13:45:00,48.4,48.44,48.19,48.23,36700.0,32.2202,32.2468,32.0804,32.107,36700.0
2008-02-05 13:50:00,48.27,48.35,48.15,48.24,40300.0,32.1337,32.1869,32.0538,32.1137,40300.0
2008-02-05 13:55:00,48.23,48.41,48.15,48.33,34000.0,32.107,32.2269,32.0538,32.1736,34000.0
2008-02-05 14:00:00,48.35,48.35,48.06,48.14,34300.0,32.1869,32.1869,31.9939,32.0471,34300.0
2008-02-05 14:05:00,48.17,48.38,48.07,48.3,34600.0,32.0671,32.2069,32.0005,32.1536,34600.0
2008-02-05 14:10:00,48.31,48.39,48.29,48.31,21100.0,32.1603,32.2135,32.147,32.1603,21100.0
2008-02-05 14:15:00,48.31,48.35,48.14,48.34,26700.0,32.1603,32.1869,32.0471,32.1803,26700.0
2008-02-05 14:20:00,48.35,48.49,48.34,48.48,38500.0,32.1869,32.2801,32.1803,32.2735,38500.0
2008-02-05 14:25:00,48.46,48.58,48.44,48.47,38300.0,32.2601,32.34,32.2468,32.2668,38300.0
2008-02-05 14:30:00,48.46,48.67,48.44,48.5,48500.0,32.2601,32.3999,32.2468,32.2868,48500.0
2008-02-05 14:35:00,48.52,48.76,48.5,48.74,62600.0,32.3001,32.4598,32.2868,32.4465,62600.0
2008-02-05 14:40:00,48.73,48.79,48.65,48.69,44300.0,32.4399,32.4798,32.3866,32.4132,44300.0
2008-02-05 14:45:00,48.7,48.7,48.5,48.6,38200.0,32.4199,32.4199,32.2868,32.3533,38200.0
2008-02-05 14:50:00,48.57,48.6,48.46,48.52,50200.0,32.3334,32.3533,32.2601,32.3001,50200.0
2008-02-05 14:55:00,48.5,48.64,48.28,48.3,32500.0,32.2868,32.38,32.1403,32.1536,32500.0
2008-02-05 15:00:00,48.28,48.3,48.11,48.2,185600.0,32.1403,32.1536,32.0271,32.0871,185600.0
2008-02-05 15:05:00,48.19,48.23,48.03,48.03,58300.0,32.0804,32.107,31.9739,31.9739,58300.0
2008-02-05 15:10:00,48.02,48.06,47.85,48.06,56300.0,31.9672,31.9939,31.8541,31.9939,56300.0
2008-02-05 15:15:00,48.05,48.16,48.01,48.15,47300.0,31.9872,32.0604,31.9606,32.0538,47300.0
2008-02-05 15:20:00,48.15,48.24,48.04,48.04,64000.0,32.0538,32.1137,31.9805,31.9805,64000.0
2008-02-05 15:25:00,48.04,48.09,47.93,48.01,73200.0,31.9805,32.0138,31.9073,31.9606,73200.0
2008-02-05 15:30:00,48.0,48.13,47.95,48.06,59100.0,31.9539,32.0405,31.9206,31.9939,59100.0
2008-02-05 15:35:00,48.05,48.2,48.05,48.08,65500.0,31.9872,32.0871,31.9872,32.0072,65500.0
2008-02-05 15:40:00,48.1,48.1,47.74,47.86,65200.0,32.0205,32.0205,31.7808,31.8607,65200.0
2008-02-05 15:45:00,47.84,47.97,47.79,47.82,64600.0,31.8474,31.9339,31.8141,31.8341,64600.0
2008-02-05 15:50:00,47.8,47.96,47.66,47.7,61100.0,31.8208,31.9273,31.7276,31.7542,61100.0
2008-02-05 15:55:00,47.7,47.81,47.66,47.69,82900.0,31.7542,31.8274,31.7276,31.7475,82900.0
2008-02-06 09:30:00,47.85,48.21,47.77,47.82,36500.0,31.8541,32.0937,31.8008,31.8341,36500.0
2008-02-06 09:35:00,47.82,47.82,47.69,47.71,43700.0,31.8341,31.8341,31.7475,31.7609,43700.0
2008-02-06 09:40:00,47.7,47.75,47.44,47.47,65500.0,31.7542,31.7875,31.5811,31.6011,65500.0
2008-02-06 09:45:00,47.51,47.9,47.43,47.8,67100.0,31.6277,31.8873,31.5745,31.8208,67100.0
2008-02-06 09:50:00,47.78,47.88,47.52,47.63,54400.0,31.8075,31.874,31.6344,31.7076,54400.0
2008-02-06 09:55:00,47.64,48.17,47.41,48.1,42800.0,31.7143,32.0671,31.5611,32.0205,42800.0
2008-02-06 10:00:00,48.13,48.83,48.12,48.83,73800.0,32.0405,32.5064,32.0338,32.5064,73800.0
2008-02-06 10:05:00,48.86,48.86,48.5,48.57,57400.0,32.5264,32.5264,32.2868,32.3334,57400.0
2008-02-06 10:10:00,48.58,48.72,48.34,48.56,36500.0,32.34,32.4332,32.1803,32.3267,36500.0
2008-02-06 10:15:00,48.52,48.9,48.52,48.76,181300.0,32.3001,32.553,32.3001,32.4598,181300.0
2008-02-06 10:20:00,48.76,48.81,48.45,48.55,37600.0,32.4598,32.4931,32.2535,32.3201,37600.0
2008-02-06 10:25:00,48.53,48.53,47.96,48.2,59700.0,32.3067,32.3067,31.9273,32.0871,59700.0
2008-02-06 10:30:00,48.21,48.24,47.93,48.02,42000.0,32.0937,32.1137,31.9073,31.9672,42000.0
2008-02-06 10:35:00,48.02,48.2,47.94,48.15,37300.0,31.9672,32.0871,31.914,32.0538,37300.0
2008-02-06 10:40:00,48.14,48.22,48.1,48.2,44600.0,32.0471,32.1004,32.0205,32.0871,44600.0
2008-02-06 10:45:00,48.18,48.32,48.16,48.3,35000.0,32.0737,32.1669,32.0604,32.1536,35000.0
2008-02-06 10:50:00,48.32,48.32,48.14,48.19,24900.0,32.1669,32.1669,32.0471,32.0804,24900.0
2008-02-06 10:55:00,48.14,48.3,48.02,48.12,23200.0,32.0471,32.1536,31.9672,32.0338,23200.0
2008-02-06 11:00:00,48.16,48.29,48.04,48.23,32800.0,32.0604,32.147,31.9805,32.107,32800.0
2008-02-06 11:05:00,48.24,48.31,48.13,48.22,32400.0,32.1137,32.1603,32.0405,32.1004,32400.0
2008-02-06 11:10:00,48.2,48.29,48.11,48.25,35500.0,32.0871,32.147,32.0271,32.1203,35500.0
2008-02-06 11:15:00,48.25,48.47,48.25,48.4,67100.0,32.1203,32.2668,32.1203,32.2202,67100.0
2008-02-06 11:20:00,48.4,48.76,48.38,48.76,67500.0,32.2202,32.4598,32.2069,32.4598,67500.0
2008-02-06 11:25:00,48.74,49.06,48.74,48.98,30200.0,32.4465,32.6596,32.4465,32.6063,30200.0
2008-02-06 11:30:00,48.97,49.32,48.95,49.2,76000.0,32.5996,32.8326,32.5863,32.7528,76000.0
2008-02-06 11:35:00,49.2,49.25,48.91,48.96,43900.0,32.7528,32.786,32.5597,32.593,43900.0
2008-02-06 11:40:00,48.97,49.06,48.8,49.05,39500.0,32.5996,32.6596,32.4865,32.6529,39500.0
2008-02-06 11:45:00,49.03,49.07,48.95,48.99,24100.0,32.6396,32.6662,32.5863,32.613,24100.0
2008-02-06 11:50:00,49.05,49.08,48.9,49.03,20400.0,32.6529,32.6729,32.553,32.6396,20400.0
2008-02-06 11:55:00,49.0,49.04,48.9,48.95,17000.0,32.6196,32.6462,32.553,32.5863,17000.0
2008-02-06 12:00:00,48.93,48.97,48.87,48.88,13100.0,32.573,32.5996,32.5331,32.5397,13100.0
2008-02-06 12:05:00,48.88,48.99,48.88,48.92,13400.0,32.5397,32.613,32.5397,32.5664,13400.0
2008-02-06 12:10:00,48.87,48.87,48.67,48.67,13400.0,32.5331,32.5331,32.3999,32.3999,13400.0
2008-02-06 12:15:00,48.67,48.72,48.56,48.57,33200.0,32.3999,32.4332,32.3267,32.3334,33200.0
2008-02-06 12:20:00,48.57,48.6,48.54,48.56,22100.0,32.3334,32.3533,32.3134,32.3267,22100.0
2008-02-06 12:25:00,48.56,48.56,48.38,48.5,18600.0,32.3267,32.3267,32.2069,32.2868,18600.0
2008-02-06 12:30:00,48.48,48.54,48.43,48.48,24100.0,32.2735,32.3134,32.2402,32.2735,24100.0
2008-02-06 12:35:00,48.49,48.5,48.45,48.49,14200.0,32.2801,32.2868,32.2535,32.2801,14200.0
2008-02-06 12:40:00,48.5,48.5,48.37,48.44,13000.0,32.2868,32.2868,32.2002,32.2468,13000.0
2008-02-06 12:45:00,48.44,48.44,48.23,48.28,22700.0,32.2468,32.2468,32.107,32.1403,22700.0
2008-02-06 12:50:00,48.25,48.3,48.14,48.3,13000.0,32.1203,32.1536,32.0471,32.1536,13000.0
2008-02-06 12:55:00,48.3,48.32,48.12,48.25,38800.0,32.1536,32.1669,32.0338,32.1203,38800.0
2008-02-06 13:00:00,48.25,48.36,48.12,48.36,11700.0,32.1203,32.1936,32.0338,32.1936,11700.0
2008-02-06 13:05:00,48.36,48.37,48.21,48.33,10800.0,32.1936,32.2002,32.0937,32.1736,10800.0
2008-02-06 13:10:00,48.35,48.35,48.2,48.33,15100.0,32.1869,32.1869,32.0871,32.1736,15100.0
2008-02-06 13:15:00,48.3,48.4,48.16,48.23,21800.0,32.1536,32.2202,32.0604,32.107,21800.0
2008-02-06 13:20:00,48.18,48.27,48.15,48.17,25200.0,32.0737,32.1337,32.0538,32.0671,25200.0
2008-02-06 13:25:00,48.17,48.22,48.08,48.19,19800.0,32.0671,32.1004,32.0072,32.0804,19800.0
2008-02-06 13:30:00,48.16,48.17,47.97,47.97,16200.0,32.0604,32.0671,31.9339,31.9339,16200.0
2008-02-06 13:35:00,47.98,48.09,47.95,48.01,15300.0,31.9406,32.0138,31.9206,31.9606,15300.0
2008-02-06 13:40:00,47.97,48.07,47.9,47.99,19600.0,31.9339,32.0005,31.8873,31.9473,19600.0
2008-02-06 13:45:00,47.99,48.1,47.89,48.08,24700.0,31.9473,32.0205,31.8807,32.0072,24700.0
2008-02-06 13:50:00,48.08,48.11,47.76,47.76,21300.0,32.0072,32.0271,31.7941,31.7941,21300.0
2008-02-06 13:55:00,47.81,47.81,47.5,47.51,28600.0,31.8274,31.8274,31.6211,31.6277,28600.0
2008-02-06 14:00:00,47.51,47.74,47.5,47.73,41000.0,31.6277,31.7808,31.6211,31.7742,41000.0
2008-02-06 14:05:00,47.75,47.81,47.63,47.64,22000.0,31.7875,31.8274,31.7076,31.7143,22000.0
2008-02-06 14:10:00,47.66,47.74,47.47,47.51,26400.0,31.7276,31.7808,31.6011,31.6277,26400.0
2008-02-06 14:15:00,47.51,47.69,47.51,47.58,17500.0,31.6277,31.7475,31.6277,31.6743,17500.0
2008-02-06 14:20:00,47.6,47.63,47.42,47.49,24100.0,31.6876,31.7076,31.5678,31.6144,24100.0
2008-02-06 14:25:00,47.5,47.69,47.48,47.69,19600.0,31.6211,31.7475,31.6077,31.7475,19600.0
2008-02-06 14:30:00,47.67,47.68,47.33,47.34,34600.0,31.7342,31.7409,31.5079,31.5145,34600.0
2008-02-06 14:35:00,47.33,47.62,47.31,47.59,37000.0,31.5079,31.7009,31.4946,31.681,37000.0
2008-02-06 14:40:00,47.58,47.6,47.42,47.45,19400.0,31.6743,31.6876,31.5678,31.5878,19400.0
2008-02-06 14:45:00,47.45,47.52,47.4,47.52,21100.0,31.5878,31.6344,31.5545,31.6344,21100.0
2008-02-06 14:50:00,47.53,47.53,47.21,47.38,28100.0,31.641,31.641,31.428,31.5412,28100.0
2008-02-06 14:55:00,47.4,47.61,47.3,47.49,21200.0,31.5545,31.6943,31.4879,31.6144,21200.0
2008-02-06 15:00:00,47.49,47.62,47.44,47.46,42700.0,31.6144,31.7009,31.5811,31.5944,42700.0
2008-02-06 15:05:00,47.47,47.57,47.45,47.57,21200.0,31.6011,31.6677,31.5878,31.6677,21200.0
2008-02-06 15:10:00,47.59,47.64,47.33,47.34,45000.0,31.681,31.7143,31.5079,31.5145,45000.0
2008-02-06 15:15:00,47.34,47.36,47.08,47.26,43400.0,31.5145,31.5279,31.3415,31.4613,43400.0
2008-02-06 15:20:00,47.22,47.34,47.0,47.34,32600.0,31.4347,31.5145,31.2882,31.5145,32600.0
2008-02-06 15:25:00,47.36,47.5,47.35,47.39,24000.0,31.5279,31.6211,31.5212,31.5478,24000.0
2008-02-06 15:30:00,47.41,47.42,47.14,47.15,31500.0,31.5611,31.5678,31.3814,31.3881,31500.0
2008-02-06 15:35:00,47.11,47.21,47.09,47.15,52400.0,31.3614,31.428,31.3481,31.3881,52400.0
2008-02-06 15:40:00,47.17,47.23,46.99,47.14,32900.0,31.4014,31.4413,31.2815,31.3814,32900.0
2008-02-06 15:45:00,47.14,47.23,47.0,47.13,55600.0,31.3814,31.4413,31.2882,31.3747,55600.0
2008-02-06 15:50:00,47.13,47.13,46.85,46.88,61700.0,31.3747,31.3747,31.1883,31.2083,61700.0
2008-02-06 15:55:00,46.88,47.15,46.86,47.12,110500.0,31.2083,31.3881,31.195,31.3681,110500.0
2008-02-07 09:30:00,46.85,46.98,46.58,46.89,45300.0,31.1883,31.2749,31.0086,31.215,45300.0
2008-02-07 09:35:00,46.9,47.24,46.9,47.01,25600.0,31.2216,31.448,31.2216,31.2949,25600.0
2008-02-07 09:40:00,46.99,47.0,46.69,46.86,49500.0,31.2815,31.2882,31.0818,31.195,49500.0
2008-02-07 09:45:00,46.84,46.84,46.45,46.5,57400.0,31.1817,31.1817,30.9221,30.9554,57400.0
2008-02-07 09:50:00,46.51,46.55,46.44,46.49,62500.0,30.962,30.9886,30.9154,30.9487,62500.0
2008-02-07 09:55:00,46.49,46.59,46.4,46.51,66900.0,30.9487,31.0153,30.8888,30.962,66900.0
2008-02-07 10:00:00,46.5,46.73,46.45,46.72,111600.0,30.9554,31.1085,30.9221,31.1018,111600.0
2008-02-07 10:05:00,46.7,47.17,46.69,46.98,69800.0,31.0885,31.4014,31.0818,31.2749,69800.0
2008-02-07 10:10:00,47.0,47.03,46.82,46.92,67700.0,31.2882,31.3082,31.1684,31.2349,67700.0
2008-02-07 10:15:00,46.9,47.35,46.88,47.18,32000.0,31.2216,31.5212,31.2083,31.408,32000.0
2008-02-07 10:20:00,47.2,47.34,47.14,47.2,15200.0,31.4213,31.5145,31.3814,31.4213,15200.0
2008-02-07 10:25:00,47.17,47.25,47.04,47.06,21800.0,31.4014,31.4546,31.3148,31.3281,21800.0
2008-02-07 10:30:00,47.02,47.37,46.98,47.32,40400.0,31.3015,31.5345,31.2749,31.5012,40400.0
2008-02-07 10:35:00,47.32,47.48,46.96,46.96,70800.0,31.5012,31.6077,31.2616,31.2616,70800.0
2008-02-07 10:40:00,46.96,47.01,46.87,46.95,55500.0,31.2616,31.2949,31.2017,31.2549,55500.0
2008-02-07 10:45:00,46.96,46.96,46.83,46.88,42700.0,31.2616,31.2616,31.175,31.2083,42700.0
2008-02-07 10:50:00,46.88,47.26,46.85,47.22,46800.0,31.2083,31.4613,31.1883,31.4347,46800.0
2008-02-07 10:55:00,47.26,47.31,47.18,47.23,13500.0,31.4613,31.4946,31.408,31.4413,13500.0
2008-02-07 11:00:00,47.24,47.3,47.1,47.14,15400.0,31.448,31.4879,31.3548,31.3814,15400.0
2008-02-07 11:05:00,47.14,47.21,46.95,46.97,25300.0,31.3814,31.428,31.2549,31.2682,25300.0
2008-02-07 11:10:00,46.95,47.03,46.93,46.99,32300.0,31.2549,31.3082,31.2416,31.2815,32300.0
2008-02-07 11:15:00,46.99,47.02,46.71,46.73,45800.0,31.2815,31.3015,31.0952,31.1085,45800.0
2008-02-07 11:20:00,46.76,46.88,46.72,46.86,29100.0,31.1284,31.2083,31.1018,31.195,29100.0
2008-02-07 11:25:00,46.86,46.92,46.8,46.9,22600.0,31.195,31.2349,31.1551,31.2216,22600.0
2008-02-07 11:30:00,46.91,47.01,46.91,47.0,21700.0,31.2283,31.2949,31.2283,31.2882,21700.0
2008-02-07 11:35:00,47.01,47.01,46.85,46.91,31500.0,31.2949,31.2949,31.1883,31.2283,31500.0
2008-02-07 11:40:00,46.91,47.02,46.9,46.96,20900.0,31.2283,31.3015,31.2216,31.2616,20900.0
2008-02-07 11:45:00,46.99,47.03,46.94,47.0,15300.0,31.2815,31.3082,31.2483,31.2882,15300.0
2008-02-07 11:50:00,47.0,47.07,46.98,47.07,18900.0,31.2882,31.3348,31.2749,31.3348,18900.0
2008-02-07 11:55:00,47.06,47.29,47.03,47.2,14800.0,31.3281,31.4813,31.3082,31.4213,14800.0
2008-02-07 12:00:00,47.2,47.26,47.03,47.03,15400.0,31.4213,31.4613,31.3082,31.3082,15400.0
2008-02-07 12:05:00,47.02,47.02,46.95,47.02,15900.0,31.3015,31.3015,31.2549,31.3015,15900.0
2008-02-07 12:10:00,47.02,47.07,46.97,47.03,12800.0,31.3015,31.3348,31.2682,31.3082,12800.0
2008-02-07 12:15:00,47.04,47.29,47.03,47.29,13300.0,31.3148,31.4813,31.3082,31.4813,13300.0
2008-02-07 12:20:00,47.29,47.32,47.23,47.26,9200.0,31.4813,31.5012,31.4413,31.4613,9200.0
2008-02-07 12:25:00,47.27,47.35,47.24,47.31,7200.0,31.4679,31.5212,31.448,31.4946,7200.0
2008-02-07 12:30:00,47.34,47.61,47.34,47.6,8600.0,31.5145,31.6943,31.5145,31.6876,8600.0
2008-02-07 12:35:00,47.6,47.63,47.52,47.52,14400.0,31.6876,31.7076,31.6344,31.6344,14400.0
2008-02-07 12:40:00,47.54,47.65,47.49,47.58,5900.0,31.6477,31.7209,31.6144,31.6743,5900.0
2008-02-07 12:45:00,47.61,47.64,47.52,47.64,6400.0,31.6943,31.7143,31.6344,31.7143,6400.0
2008-02-07 12:50:00,47.64,47.83,47.61,47.83,15100.0,31.7143,31.8407,31.6943,31.8407,15100.0
2008-02-07 12:55:00,47.79,48.0,47.76,47.9,25000.0,31.8141,31.9539,31.7941,31.8873,25000.0
2008-02-07 13:00:00,47.9,47.9,47.55,47.59,21100.0,31.8873,31.8873,31.6543,31.681,21100.0
2008-02-07 13:05:00,47.56,47.57,47.38,47.49,11400.0,31.661,31.6677,31.5412,31.6144,11400.0
2008-02-07 13:10:00,47.47,47.52,47.34,47.45,18300.0,31.6011,31.6344,31.5145,31.5878,18300.0
2008-02-07 13:15:00,47.45,47.49,47.4,47.49,16300.0,31.5878,31.6144,31.5545,31.6144,16300.0
2008-02-07 13:20:00,47.49,47.69,47.49,47.61,27200.0,31.6144,31.7475,31.6144,31.6943,27200.0
2008-02-07 13:25:00,47.63,47.87,47.62,47.72,17200.0,31.7076,31.8674,31.7009,31.7675,17200.0
2008-02-07 13:30:00,47.76,47.95,47.69,47.82,20100.0,31.7941,31.9206,31.7475,31.8341,20100.0
2008-02-07 13:35:00,47.82,47.83,47.72,47.83,11200.0,31.8341,31.8407,31.7675,31.8407,11200.0
2008-02-07 13:40:00,47.83,48.17,47.83,48.14,20600.0,31.8407,32.0671,31.8407,32.0471,20600.0
2008-02-07 13:45:00,48.13,48.32,48.1,48.27,30200.0,32.0405,32.1669,32.0205,32.1337,30200.0
2008-02-07 13:50:00,48.27,48.33,48.15,48.25,21900.0,32.1337,32.1736,32.0538,32.1203,21900.0
2008-02-07 13:55:00,48.25,48.55,48.22,48.49,34000.0,32.1203,32.3201,32.1004,32.2801,34000.0
2008-02-07 14:00:00,48.47,48.62,48.43,48.47,25500.0,32.2668,32.3667,32.2402,32.2668,25500.0
2008-02-07 14:05:00,48.47,48.69,48.46,48.56,33200.0,32.2668,32.4132,32.2601,32.3267,33200.0
2008-02-07 14:10:00,48.53,48.58,48.31,48.31,28700.0,32.3067,32.34,32.1603,32.1603,28700.0
2008-02-07 14:15:00,48.3,48.31,48.14,48.23,30000.0,32.1536,32.1603,32.0471,32.107,30000.0
2008-02-07 14:20:00,48.26,48.45,48.13,48.45,43600.0,32.127,32.2535,32.0405,32.2535,43600.0
2008-02-07 14:25:00,48.45,48.59,48.29,48.51,35600.0,32.2535,32.3467,32.147,32.2934,35600.0
2008-02-07 14:30:00,48.47,48.47,47.84,47.84,52700.0,32.2668,32.2668,31.8474,31.8474,52700.0
2008-02-07 14:35:00,47.83,48.05,47.78,47.9,44600.0,31.8407,31.9872,31.8075,31.8873,44600.0
2008-02-07 14:40:00,47.88,48.01,47.74,47.95,30100.0,31.874,31.9606,31.7808,31.9206,30100.0
2008-02-07 14:45:00,47.9,48.14,47.8,48.1,32600.0,31.8873,32.0471,31.8208,32.0205,32600.0
2008-02-07 14:50:00,48.1,48.16,47.96,48.16,25800.0,32.0205,32.0604,31.9273,32.0604,25800.0
2008-02-07 14:55:00,48.15,48.41,48.03,48.03,31300.0,32.0538,32.2269,31.9739,31.9739,31300.0
2008-02-07 15:00:00,48.03,48.1,47.74,47.93,55500.0,31.9739,32.0205,31.7808,31.9073,55500.0
2008-02-07 15:05:00,47.92,47.92,47.69,47.77,74900.0,31.9007,31.9007,31.7475,31.8008,74900.0
2008-02-07 15:10:00,47.77,47.84,47.64,47.8,82200.0,31.8008,31.8474,31.7143,31.8208,82200.0
2008-02-07 15:15:00,47.84,48.03,47.81,47.98,34500.0,31.8474,31.9739,31.8274,31.9406,34500.0
2008-02-07 15:20:00,47.98,48.16,47.93,47.94,30600.0,31.9406,32.0604,31.9073,31.914,30600.0
2008-02-07 15:25:00,47.94,48.39,47.9,48.15,44200.0,31.914,32.2135,31.8873,32.0538,44200.0
2008-02-07 15:30:00,48.14,48.48,48.14,48.48,53700.0,32.0471,32.2735,32.0471,32.2735,53700.0
2008-02-07 15:35:00,48.48,48.52,48.08,48.16,51300.0,32.2735,32.3001,32.0072,32.0604,51300.0
2008-02-07 15:40:00,48.11,48.25,47.88,47.92,39400.0,32.0271,32.1203,31.874,31.9007,39400.0
2008-02-07 15:45:00,47.87,47.99,47.79,47.96,46500.0,31.8674,31.9473,31.8141,31.9273,46500.0
2008-02-07 15:50:00,47.96,48.17,47.93,48.05,50100.0,31.9273,32.0671,31.9073,31.9872,50100.0
2008-02-07 15:55:00,48.09,48.26,48.07,48.2,37500.0,32.0138,32.127,32.0005,32.0871,37500.0
2008-02-08 09:30:00,47.98,48.9,47.75,48.38,55400.0,31.9406,32.553,31.7875,32.2069,55400.0
2008-02-08 09:35:00,48.5,48.72,48.32,48.42,35100.0,32.2868,32.4332,32.1669,32.2335,35100.0
2008-02-08 09:40:00,48.41,48.41,47.79,48.2,32500.0,32.2269,32.2269,31.8141,32.0871,32500.0
2008-02-08 09:45:00,48.21,48.92,48.14,48.78,78900.0,32.0937,32.5664,32.0471,32.4732,78900.0
2008-02-08 09:50:00,48.8,48.95,48.7,48.71,44600.0,32.4865,32.5863,32.4199,32.4266,44600.0
2008-02-08 09:55:00,48.71,49.06,48.65,49.06,34400.0,32.4266,32.6596,32.3866,32.6596,34400.0
2008-02-08 10:00:00,49.06,49.18,48.8,49.15,31800.0,32.6596,32.7394,32.4865,32.7195,31800.0
2008-02-08 10:05:00,49.19,49.21,48.78,48.78,32400.0,32.7461,32.7594,32.4732,32.4732,32400.0
2008-02-08 10:10:00,48.8,49.0,48.67,48.87,36800.0,32.4865,32.6196,32.3999,32.5331,36800.0
2008-02-08 10:15:00,48.9,48.97,48.65,48.91,47600.0,32.553,32.5996,32.3866,32.5597,47600.0
2008-02-08 10:20:00,48.91,49.03,48.71,49.01,65800.0,32.5597,32.6396,32.4266,32.6263,65800.0
2008-02-08 10:25:00,49.02,49.02,48.7,48.93,34900.0,32.6329,32.6329,32.4199,32.573,34900.0
2008-02-08 10:30:00,48.89,48.89,48.57,48.57,18100.0,32.5464,32.5464,32.3334,32.3334,18100.0
2008-02-08 10:35:00,48.57,48.71,48.51,48.6,35600.0,32.3334,32.4266,32.2934,32.3533,35600.0
2008-02-08 10:40:00,48.58,48.77,48.58,48.76,23400.0,32.34,32.4665,32.34,32.4598,23400.0
2008-02-08 10:45:00,48.77,48.9,48.76,48.78,24300.0,32.4665,32.553,32.4598,32.4732,24300.0
2008-02-08 10:50:00,48.78,48.8,48.6,48.72,22800.0,32.4732,32.4865,32.3533,32.4332,22800.0
2008-02-08 10:55:00,48.72,48.8,48.58,48.68,25100.0,32.4332,32.4865,32.34,32.4066,25100.0
2008-02-08 11:00:00,48.68,48.76,48.52,48.52,12400.0,32.4066,32.4598,32.3001,32.3001,12400.0
2008-02-08 11:05:00,48.51,48.99,48.5,48.9,27200.0,32.2934,32.613,32.2868,32.553,27200.0
2008-02-08 11:10:00,48.9,49.27,48.9,49.18,61900.0,32.553,32.7994,32.553,32.7394,61900.0
2008-02-08 11:15:00,49.17,49.25,49.07,49.2,43200.0,32.7328,32.786,32.6662,32.7528,43200.0
2008-02-08 11:20:00,49.2,49.24,49.07,49.17,47500.0,32.7528,32.7794,32.6662,32.7328,47500.0
2008-02-08 11:25:00,49.17,49.22,49.08,49.11,27300.0,32.7328,32.7661,32.6729,32.6928,27300.0
2008-02-08 11:30:00,49.12,49.23,49.1,49.21,32600.0,32.6995,32.7727,32.6862,32.7594,32600.0
2008-02-08 11:35:00,49.21,49.36,49.16,49.32,44200.0,32.7594,32.8593,32.7261,32.8326,44200.0
2008-02-08 11:40:00,49.29,49.47,49.17,49.25,39700.0,32.8127,32.9325,32.7328,32.786,39700.0
2008-02-08 11:45:00,49.19,49.45,48.99,49.38,60800.0,32.7461,32.9192,32.613,32.8726,60800.0
2008-02-08 11:50:00,49.38,49.57,49.14,49.5,72600.0,32.8726,32.9991,32.7128,32.9525,72600.0
2008-02-08 11:55:00,49.5,49.5,49.04,49.43,58200.0,32.9525,32.9525,32.6462,32.9059,58200.0
2008-02-08 12:00:00,49.43,49.43,49.17,49.29,55300.0,32.9059,32.9059,32.7328,32.8127,55300.0
2008-02-08 12:05:00,49.29,49.56,49.26,49.26,35900.0,32.8127,32.9924,32.7927,32.7927,35900.0
2008-02-08 12:10:00,49.25,49.32,49.17,49.22,29900.0,32.786,32.8326,32.7328,32.7661,29900.0
2008-02-08 12:15:00,49.23,49.28,48.96,49.07,33400.0,32.7727,32.806,32.593,32.6662,33400.0
2008-02-08 12:20:00,49.04,49.26,48.95,49.11,54800.0,32.6462,32.7927,32.5863,32.6928,54800.0
2008-02-08 12:25:00,49.1,49.49,49.1,49.44,38700.0,32.6862,32.9458,32.6862,32.9125,38700.0
2008-02-08 12:30:00,49.43,49.45,49.15,49.15,34000.0,32.9059,32.9192,32.7195,32.7195,34000.0
2008-02-08 12:35:00,49.14,49.3,49.04,49.25,32600.0,32.7128,32.8193,32.6462,32.786,32600.0
2008-02-08 12:40:00,49.24,49.32,49.04,49.28,21500.0,32.7794,32.8326,32.6462,32.806,21500.0
2008-02-08 12:45:00,49.28,49.28,48.93,49.01,40800.0,32.806,32.806,32.573,32.6263,40800.0
2008-02-08 12:50:00,49.01,49.27,49.0,49.21,51200.0,32.6263,32.7994,32.6196,32.7594,51200.0
2008-02-08 12:55:00,49.2,49.45,49.2,49.45,23800.0,32.7528,32.9192,32.7528,32.9192,23800.0
2008-02-08 13:00:00,49.42,49.42,49.16,49.24,27900.0,32.8992,32.8992,32.7261,32.7794,27900.0
2008-02-08 13:05:00,49.21,49.31,49.06,49.26,25400.0,32.7594,32.826,32.6596,32.7927,25400.0
2008-02-08 13:10:00,49.26,49.29,49.01,49.12,49200.0,32.7927,32.8127,32.6263,32.6995,49200.0
2008-02-08 13:15:00,49.14,49.27,49.07,49.22,55200.0,32.7128,32.7994,32.6662,32.7661,55200.0
2008-02-08 13:20:00,49.24,49.39,49.12,49.26,46500.0,32.7794,32.8792,32.6995,32.7927,46500.0
2008-02-08 13:25:00,49.25,49.35,49.18,49.33,45100.0,32.786,32.8526,32.7394,32.8393,45100.0
2008-02-08 13:30:00,49.31,49.32,49.04,49.18,41000.0,32.826,32.8326,32.6462,32.7394,41000.0
2008-02-08 13:35:00,49.2,49.24,48.93,48.99,51700.0,32.7528,32.7794,32.573,32.613,51700.0
2008-02-08 13:40:00,49.05,49.14,48.81,49.13,32600.0,32.6529,32.7128,32.4931,32.7062,32600.0
2008-02-08 13:45:00,49.14,49.27,48.95,49.2,32900.0,32.7128,32.7994,32.5863,32.7528,32900.0
2008-02-08 13:50:00,49.21,49.35,49.11,49.13,33400.0,32.7594,32.8526,32.6928,32.7062,33400.0
2008-02-08 13:55:00,49.13,49.15,49.0,49.12,38500.0,32.7062,32.7195,32.6196,32.6995,38500.0
2008-02-08 14:00:00,49.13,49.13,48.98,49.05,43000.0,32.7062,32.7062,32.6063,32.6529,43000.0
2008-02-08 14:05:00,49.03,49.09,48.94,48.94,42600.0,32.6396,32.6795,32.5797,32.5797,42600.0
2008-02-08 14:10:00,48.95,49.05,48.88,48.94,37900.0,32.5863,32.6529,32.5397,32.5797,37900.0
2008-02-08 14:15:00,48.95,49.28,48.9,49.23,74900.0,32.5863,32.806,32.553,32.7727,74900.0
2008-02-08 14:20:00,49.25,49.35,49.08,49.08,44100.0,32.786,32.8526,32.6729,32.6729,44100.0
2008-02-08 14:25:00,49.09,49.26,49.05,49.05,40500.0,32.6795,32.7927,32.6529,32.6529,40500.0
2008-02-08 14:30:00,49.01,49.13,48.95,48.96,30400.0,32.6263,32.7062,32.5863,32.593,30400.0
2008-02-08 14:35:00,48.99,49.18,48.96,49.15,42400.0,32.613,32.7394,32.593,32.7195,42400.0
2008-02-08 14:40:00,49.14,49.21,48.98,49.16,21200.0,32.7128,32.7594,32.6063,32.7261,21200.0
2008-02-08 14:45:00,49.15,49.15,48.93,48.93,38200.0,32.7195,32.7195,32.573,32.573,38200.0
2008-02-08 14:50:00,48.91,49.06,48.89,48.97,44800.0,32.5597,32.6596,32.5464,32.5996,44800.0
2008-02-08 14:55:00,48.98,49.09,48.88,48.91,47800.0,32.6063,32.6795,32.5397,32.5597,47800.0
2008-02-08 15:00:00,48.9,49.08,48.9,48.98,58800.0,32.553,32.6729,32.553,32.6063,58800.0
2008-02-08 15:05:00,48.97,49.06,48.85,48.95,39900.0,32.5996,32.6596,32.5198,32.5863,39900.0
2008-02-08 15:10:00,48.94,49.02,48.87,48.95,49700.0,32.5797,32.6329,32.5331,32.5863,49700.0
2008-02-08 15:15:00,48.95,49.21,48.93,49.07,44600.0,32.5863,32.7594,32.573,32.6662,44600.0
2008-02-08 15:20:00,49.06,49.06,48.82,48.98,36600.0,32.6596,32.6596,32.4998,32.6063,36600.0
2008-02-08 15:25:00,48.98,49.16,48.89,49.05,74900.0,32.6063,32.7261,32.5464,32.6529,74900.0
2008-02-08 15:30:00,49.1,49.29,48.9,49.15,72100.0,32.6862,32.8127,32.553,32.7195,72100.0
2008-02-08 15:35:00,49.16,49.26,48.97,49.08,49700.0,32.7261,32.7927,32.5996,32.6729,49700.0
2008-02-08 15:40:00,49.08,49.43,49.0,49.39,69400.0,32.6729,32.9059,32.6196,32.8792,69400.0
2008-02-08 15:45:00,49.4,49.66,49.37,49.48,78600.0,32.8859,33.059,32.8659,32.9392,78600.0
2008-02-08 15:50:00,49.48,49.49,49.06,49.21,67700.0,32.9392,32.9458,32.6596,32.7594,67700.0
2008-02-08 15:55:00,49.18,49.24,49.02,49.16,99000.0,32.7394,32.7794,32.6329,32.7261,99000.0
2008-02-11 09:30:00,49.92,49.92,49.39,49.75,29400.0,33.2321,33.2321,32.8792,33.1189,29400.0
2008-02-11 09:35:00,49.75,49.87,49.46,49.49,41700.0,33.1189,33.1988,32.9258,32.9458,41700.0
2008-02-11 09:40:00,49.48,49.57,49.3,49.32,32400.0,32.9392,32.9991,32.8193,32.8326,32400.0
2008-02-11 09:45:00,49.33,49.75,49.26,49.54,54400.0,32.8393,33.1189,32.7927,32.9791,54400.0
2008-02-11 09:50:00,49.54,49.8,49.45,49.66,50900.0,32.9791,33.1522,32.9192,33.059,50900.0
2008-02-11 09:55:00,49.7,49.82,49.35,49.72,42700.0,33.0856,33.1655,32.8526,33.0989,42700.0
2008-02-11 10:00:00,49.69,49.86,49.56,49.75,30800.0,33.079,33.1921,32.9924,33.1189,30800.0
2008-02-11 10:05:00,49.76,49.78,49.3,49.5,22600.0,33.1256,33.1389,32.8193,32.9525,22600.0
2008-02-11 10:10:00,49.48,49.48,49.13,49.18,51700.0,32.9392,32.9392,32.7062,32.7394,51700.0
2008-02-11 10:15:00,49.19,49.25,49.07,49.13,53300.0,32.7461,32.786,32.6662,32.7062,53300.0
2008-02-11 10:20:00,49.1,49.41,48.98,49.31,57800.0,32.6862,32.8926,32.6063,32.826,57800.0
2008-02-11 10:25:00,49.33,49.34,49.21,49.25,47100.0,32.8393,32.846,32.7594,32.786,47100.0
2008-02-11 10:30:00,49.27,49.28,49.07,49.23,56600.0,32.7994,32.806,32.6662,32.7727,56600.0
2008-02-11 10:35:00,49.23,49.27,49.03,49.13,24700.0,32.7727,32.7994,32.6396,32.7062,24700.0
2008-02-11 10:40:00,49.13,49.2,49.01,49.09,17000.0,32.7062,32.7528,32.6263,32.6795,17000.0
2008-02-11 10:45:00,49.05,49.22,49.01,49.02,20800.0,32.6529,32.7661,32.6263,32.6329,20800.0
2008-02-11 10:50:00,49.01,49.14,48.93,49.12,51100.0,32.6263,32.7128,32.573,32.6995,51100.0
2008-02-11 10:55:00,49.13,49.31,49.02,49.25,33700.0,32.7062,32.826,32.6329,32.786,33700.0
2008-02-11 11:00:00,49.25,49.29,49.11,49.29,30400.0,32.786,32.8127,32.6928,32.8127,30400.0
2008-02-11 11:05:00,49.25,49.59,49.25,49.58,29700.0,32.786,33.0124,32.786,33.0057,29700.0
2008-02-11 11:10:00,49.57,49.63,49.42,49.46,29300.0,32.9991,33.039,32.8992,32.9258,29300.0
2008-02-11 11:15:00,49.45,49.6,49.45,49.58,15900.0,32.9192,33.019,32.9192,33.0057,15900.0
2008-02-11 11:20:00,49.6,49.72,49.54,49.67,15800.0,33.019,33.0989,32.9791,33.0656,15800.0
2008-02-11 11:25:00,49.7,49.7,49.35,49.35,20700.0,33.0856,33.0856,32.8526,32.8526,20700.0
2008-02-11 11:30:00,49.35,49.35,49.22,49.27,15500.0,32.8526,32.8526,32.7661,32.7994,15500.0
2008-02-11 11:35:00,49.27,49.39,49.2,49.35,24700.0,32.7994,32.8792,32.7528,32.8526,24700.0
2008-02-11 11:40:00,49.37,49.47,49.32,49.45,22300.0,32.8659,32.9325,32.8326,32.9192,22300.0
2008-02-11 11:45:00,49.46,49.48,49.29,49.38,27500.0,32.9258,32.9392,32.8127,32.8726,27500.0
2008-02-11 11:50:00,49.38,49.58,49.33,49.5,23400.0,32.8726,33.0057,32.8393,32.9525,23400.0
2008-02-11 11:55:00,49.45,49.55,49.42,49.44,25600.0,32.9192,32.9858,32.8992,32.9125,25600.0
2008-02-11 12:00:00,49.44,49.8,49.25,49.61,63500.0,32.9125,33.1522,32.786,33.0257,63500.0
2008-02-11 12:05:00,49.61,49.82,49.61,49.82,34500.0,33.0257,33.1655,33.0257,33.1655,34500.0
2008-02-11 12:10:00,49.82,49.82,49.58,49.81,33700.0,33.1655,33.1655,33.0057,33.1588,33700.0
2008-02-11 12:15:00,49.81,49.88,49.38,49.66,44300.0,33.1588,33.2054,32.8726,33.059,44300.0
2008-02-11 12:20:00,49.71,49.8,49.7,49.75,20300.0,33.0923,33.1522,33.0856,33.1189,20300.0
2008-02-11 12:25:00,49.69,49.96,49.68,49.85,31500.0,33.079,33.2587,33.0723,33.1855,31500.0
2008-02-11 12:30:00,49.85,50.0,49.79,49.89,21800.0,33.1855,33.2853,33.1455,33.2121,21800.0
2008-02-11 12:35:00,49.85,49.99,49.84,49.96,14100.0,33.1855,33.2787,33.1788,33.2587,14100.0
2008-02-11 12:40:00,49.97,50.09,49.92,50.09,29100.0,33.2654,33.3452,33.2321,33.3452,29100.0
2008-02-11 12:45:00,50.09,50.16,49.91,50.1,28400.0,33.3452,33.3918,33.2254,33.3519,28400.0
2008-02-11 12:50:00,50.1,50.28,49.98,50.27,22900.0,33.3519,33.4717,33.272,33.4651,22900.0
2008-02-11 12:55:00,50.24,50.24,50.04,50.15,20000.0,33.4451,33.4451,33.312,33.3852,20000.0
2008-02-11 13:00:00,50.19,50.36,50.19,50.36,22200.0,33.4118,33.525,33.4118,33.525,22200.0
2008-02-11 13:05:00,50.35,50.42,50.08,50.23,37400.0,33.5183,33.5649,33.3386,33.4384,37400.0
2008-02-11 13:10:00,50.23,50.42,50.22,50.32,18900.0,33.4384,33.5649,33.4318,33.4984,18900.0
2008-02-11 13:15:00,50.32,50.32,50.16,50.21,32000.0,33.4984,33.4984,33.3918,33.4251,32000.0
2008-02-11 13:20:00,50.21,50.36,50.18,50.34,14000.0,33.4251,33.525,33.4052,33.5117,14000.0
2008-02-11 13:25:00,50.34,50.59,50.32,50.59,22000.0,33.5117,33.6781,33.4984,33.6781,22000.0
2008-02-11 13:30:00,50.57,50.69,50.39,50.58,31500.0,33.6648,33.7447,33.545,33.6714,31500.0
2008-02-11 13:35:00,50.56,50.6,50.45,50.6,14400.0,33.6581,33.6847,33.5849,33.6847,14400.0
2008-02-11 13:40:00,50.62,50.69,50.49,50.5,19000.0,33.6981,33.7447,33.6115,33.6182,19000.0
2008-02-11 13:45:00,50.49,50.62,50.45,50.59,29900.0,33.6115,33.6981,33.5849,33.6781,29900.0
2008-02-11 13:50:00,50.65,50.79,50.63,50.79,21200.0,33.718,33.8112,33.7047,33.8112,21200.0
2008-02-11 13:55:00,50.77,50.79,50.63,50.72,32000.0,33.7979,33.8112,33.7047,33.7646,32000.0
2008-02-11 14:00:00,50.7,50.83,50.61,50.76,26800.0,33.7513,33.8379,33.6914,33.7913,26800.0
2008-02-11 14:05:00,50.73,50.83,50.7,50.8,19100.0,33.7713,33.8379,33.7513,33.8179,19100.0
2008-02-11 14:10:00,50.83,50.92,50.72,50.88,33400.0,33.8379,33.8978,33.7646,33.8711,33400.0
2008-02-11 14:15:00,50.89,50.89,50.55,50.68,40400.0,33.8778,33.8778,33.6515,33.738,40400.0
2008-02-11 14:20:00,50.68,50.76,50.56,50.72,24600.0,33.738,33.7913,33.6581,33.7646,24600.0
2008-02-11 14:25:00,50.74,50.75,50.56,50.59,21000.0,33.7779,33.7846,33.6581,33.6781,21000.0
2008-02-11 14:30:00,50.6,50.63,50.33,50.35,34900.0,33.6847,33.7047,33.505,33.5183,34900.0
2008-02-11 14:35:00,50.35,50.41,50.32,50.35,45300.0,33.5183,33.5583,33.4984,33.5183,45300.0
2008-02-11 14:40:00,50.31,50.51,50.25,50.51,29400.0,33.4917,33.6248,33.4518,33.6248,29400.0
2008-02-11 14:45:00,50.51,50.68,50.44,50.67,34300.0,33.6248,33.738,33.5782,33.7313,34300.0
2008-02-11 14:50:00,50.68,50.78,50.52,50.64,28300.0,33.738,33.8046,33.6315,33.7114,28300.0
2008-02-11 14:55:00,50.68,50.68,50.47,50.48,32100.0,33.738,33.738,33.5982,33.6049,32100.0
2008-02-11 15:00:00,50.5,50.6,50.27,50.6,41300.0,33.6182,33.6847,33.4651,33.6847,41300.0
2008-02-11 15:05:00,50.57,50.74,50.44,50.74,46900.0,33.6648,33.7779,33.5782,33.7779,46900.0
2008-02-11 15:10:00,50.73,50.86,50.65,50.81,50000.0,33.7713,33.8578,33.718,33.8245,50000.0
2008-02-11 15:15:00,50.83,50.83,50.67,50.76,22700.0,33.8379,33.8379,33.7313,33.7913,22700.0
2008-02-11 15:20:00,50.76,51.0,50.73,50.97,55000.0,33.7913,33.951,33.7713,33.9311,55000.0
2008-02-11 15:25:00,50.96,51.07,50.88,50.92,79600.0,33.9244,33.9976,33.8711,33.8978,79600.0
2008-02-11 15:30:00,50.92,51.0,50.76,50.86,76100.0,33.8978,33.951,33.7913,33.8578,76100.0
2008-02-11 15:35:00,50.85,50.9,50.65,50.8,69500.0,33.8512,33.8845,33.718,33.8179,69500.0
2008-02-11 15:40:00,50.82,50.82,50.61,50.64,46300.0,33.8312,33.8312,33.6914,33.7114,46300.0
2008-02-11 15:45:00,50.65,50.95,50.61,50.92,62600.0,33.718,33.9177,33.6914,33.8978,62600.0
2008-02-11 15:50:00,50.89,51.01,50.82,50.9,62500.0,33.8778,33.9577,33.8312,33.8845,62500.0
2008-02-11 15:55:00,50.89,51.13,50.89,50.97,107100.0,33.8778,34.0376,33.8778,33.9311,107100.0
2008-02-12 09:30:00,51.49,52.15,51.49,51.94,55500.0,34.2772,34.7166,34.2772,34.5768,55500.0
2008-02-12 09:35:00,51.93,51.94,51.55,51.6,68200.0,34.5701,34.5768,34.3172,34.3505,68200.0
2008-02-12 09:40:00,51.6,51.79,51.53,51.71,98700.0,34.3505,34.4769,34.3039,34.4237,98700.0
2008-02-12 09:45:00,51.71,52.0,51.67,51.94,81500.0,34.4237,34.6167,34.3971,34.5768,81500.0
2008-02-12 09:50:00,51.96,51.99,51.64,51.66,34000.0,34.5901,34.6101,34.3771,34.3904,34000.0
2008-02-12 09:55:00,51.7,51.81,51.5,51.57,144500.0,34.417,34.4903,34.2839,34.3305,144500.0
2008-02-12 10:00:00,51.57,51.7,51.47,51.55,63600.0,34.3305,34.417,34.2639,34.3172,63600.0
2008-02-12 10:05:00,51.59,51.8,51.58,51.8,48600.0,34.3438,34.4836,34.3371,34.4836,48600.0
2008-02-12 10:10:00,51.8,52.18,51.73,52.13,58100.0,34.4836,34.7366,34.437,34.7033,58100.0
2008-02-12 10:15:00,52.14,52.41,52.01,52.02,53800.0,34.7099,34.8897,34.6234,34.6301,53800.0
2008-02-12 10:20:00,52.04,52.23,51.82,52.0,52800.0,34.6434,34.7699,34.4969,34.6167,52800.0
2008-02-12 10:25:00,51.96,52.04,51.92,51.95,24200.0,34.5901,34.6434,34.5635,34.5835,24200.0
2008-02-12 10:30:00,51.95,52.31,51.94,52.26,25400.0,34.5835,34.8231,34.5768,34.7898,25400.0
2008-02-12 10:35:00,52.22,52.26,51.93,51.98,19700.0,34.7632,34.7898,34.5701,34.6034,19700.0
2008-02-12 10:40:00,52.01,52.04,51.91,52.04,25100.0,34.6234,34.6434,34.5568,34.6434,25100.0
2008-02-12 10:45:00,52.05,52.3,52.04,52.25,18600.0,34.65,34.8165,34.6434,34.7832,18600.0
2008-02-12 10:50:00,52.23,52.25,51.92,52.18,34700.0,34.7699,34.7832,34.5635,34.7366,34700.0
2008-02-12 10:55:00,52.2,52.39,52.18,52.3,18200.0,34.7499,34.8764,34.7366,34.8165,18200.0
2008-02-12 11:00:00,52.32,52.36,52.08,52.16,20000.0,34.8298,34.8564,34.67,34.7233,20000.0
2008-02-12 11:05:00,52.13,52.25,52.1,52.25,11700.0,34.7033,34.7832,34.6833,34.7832,11700.0
2008-02-12 11:10:00,52.3,52.41,52.25,52.38,34400.0,34.8165,34.8897,34.7832,34.8697,34400.0
2008-02-12 11:15:00,52.38,52.43,52.23,52.25,19900.0,34.8697,34.903,34.7699,34.7832,19900.0
2008-02-12 11:20:00,52.23,52.29,52.15,52.15,17500.0,34.7699,34.8098,34.7166,34.7166,17500.0
2008-02-12 11:25:00,52.14,52.14,52.0,52.08,28000.0,34.7099,34.7099,34.6167,34.67,28000.0
2008-02-12 11:30:00,52.1,52.25,52.05,52.22,22000.0,34.6833,34.7832,34.65,34.7632,22000.0
2008-02-12 11:35:00,52.19,52.34,52.14,52.28,32700.0,34.7432,34.8431,34.7099,34.8031,32700.0
2008-02-12 11:40:00,52.28,52.3,52.0,52.02,16600.0,34.8031,34.8165,34.6167,34.6301,16600.0
2008-02-12 11:45:00,52.01,52.22,51.89,51.92,25900.0,34.6234,34.7632,34.5435,34.5635,25900.0
2008-02-12 11:50:00,51.96,51.97,51.77,51.8,16800.0,34.5901,34.5968,34.4636,34.4836,16800.0
2008-02-12 11:55:00,51.76,51.85,51.64,51.82,33800.0,34.457,34.5169,34.3771,34.4969,33800.0
2008-02-12 12:00:00,51.81,51.85,51.78,51.78,9300.0,34.4903,34.5169,34.4703,34.4703,9300.0
2008-02-12 12:05:00,51.8,51.83,51.65,51.69,33200.0,34.4836,34.5036,34.3837,34.4104,33200.0
2008-02-12 12:10:00,51.71,51.86,51.63,51.82,37400.0,34.4237,34.5235,34.3704,34.4969,37400.0
2008-02-12 12:15:00,51.82,51.88,51.69,51.86,20700.0,34.4969,34.5369,34.4104,34.5235,20700.0
2008-02-12 12:20:00,51.87,51.87,51.66,51.7,21900.0,34.5302,34.5302,34.3904,34.417,21900.0
2008-02-12 12:25:00,51.7,51.75,51.5,51.63,38500.0,34.417,34.4503,34.2839,34.3704,38500.0
2008-02-12 12:30:00,51.62,51.64,51.5,51.59,48500.0,34.3638,34.3771,34.2839,34.3438,48500.0
2008-02-12 12:35:00,51.59,51.61,51.36,51.46,39700.0,34.3438,34.3571,34.1907,34.2573,39700.0
2008-02-12 12:40:00,51.44,51.47,51.18,51.18,45000.0,34.2439,34.2639,34.0709,34.0709,45000.0
2008-02-12 12:45:00,51.13,51.16,51.0,51.01,71000.0,34.0376,34.0575,33.951,33.9577,71000.0
2008-02-12 12:50:00,51.04,51.15,51.01,51.09,25200.0,33.9777,34.0509,33.9577,34.0109,25200.0
2008-02-12 12:55:00,51.1,51.33,51.05,51.29,27700.0,34.0176,34.1707,33.9843,34.1441,27700.0
2008-02-12 13:00:00,51.31,51.4,51.21,51.32,50300.0,34.1574,34.2173,34.0908,34.1641,50300.0
2008-02-12 13:05:00,51.28,51.31,51.19,51.2,50500.0,34.1374,34.1574,34.0775,34.0842,50500.0
2008-02-12 13:10:00,51.19,51.26,51.13,51.22,31800.0,34.0775,34.1241,34.0376,34.0975,31800.0
2008-02-12 13:15:00,51.23,51.5,51.17,51.44,37400.0,34.1041,34.2839,34.0642,34.2439,37400.0
2008-02-12 13:20:00,51.43,51.53,51.43,51.52,18900.0,34.2373,34.3039,34.2373,34.2972,18900.0
2008-02-12 13:25:00,51.52,51.68,51.48,51.65,32600.0,34.2972,34.4037,34.2706,34.3837,32600.0
2008-02-12 13:30:00,51.68,51.75,51.64,51.7,24600.0,34.4037,34.4503,34.3771,34.417,24600.0
2008-02-12 13:35:00,51.7,51.7,51.51,51.52,43400.0,34.417,34.417,34.2905,34.2972,43400.0
2008-02-12 13:40:00,51.52,51.54,51.43,51.47,31300.0,34.2972,34.3105,34.2373,34.2639,31300.0
2008-02-12 13:45:00,51.46,51.57,51.38,51.54,62600.0,34.2573,34.3305,34.204,34.3105,62600.0
2008-02-12 13:50:00,51.53,51.62,51.31,51.53,32800.0,34.3039,34.3638,34.1574,34.3039,32800.0
2008-02-12 13:55:00,51.59,51.59,51.44,51.46,45500.0,34.3438,34.3438,34.2439,34.2573,45500.0
2008-02-12 14:00:00,51.51,51.51,51.19,51.21,42700.0,34.2905,34.2905,34.0775,34.0908,42700.0
2008-02-12 14:05:00,51.21,51.31,51.17,51.22,77000.0,34.0908,34.1574,34.0642,34.0975,77000.0
2008-02-12 14:10:00,51.25,51.44,51.24,51.4,39900.0,34.1175,34.2439,34.1108,34.2173,39900.0
2008-02-12 14:15:00,51.38,51.38,50.97,51.0,27600.0,34.204,34.204,33.9311,33.951,27600.0
2008-02-12 14:20:00,51.0,51.1,50.86,51.09,38600.0,33.951,34.0176,33.8578,34.0109,38600.0
2008-02-12 14:25:00,51.05,51.09,50.92,51.03,21700.0,33.9843,34.0109,33.8978,33.971,21700.0
2008-02-12 14:30:00,51.02,51.02,50.74,50.85,32800.0,33.9643,33.9643,33.7779,33.8512,32800.0
2008-02-12 14:35:00,50.86,50.86,50.67,50.73,28700.0,33.8578,33.8578,33.7313,33.7713,28700.0
2008-02-12 14:40:00,50.76,50.82,50.61,50.67,29700.0,33.7913,33.8312,33.6914,33.7313,29700.0
2008-02-12 14:45:00,50.67,50.89,50.61,50.89,66400.0,33.7313,33.8778,33.6914,33.8778,66400.0
2008-02-12 14:50:00,50.9,50.97,50.7,50.95,28400.0,33.8845,33.9311,33.7513,33.9177,28400.0
2008-02-12 14:55:00,50.95,50.98,50.66,50.79,43900.0,33.9177,33.9377,33.7247,33.8112,43900.0
2008-02-12 15:00:00,50.78,50.83,50.49,50.5,46600.0,33.8046,33.8379,33.6115,33.6182,46600.0
2008-02-12 15:05:00,50.52,50.56,50.33,50.55,39200.0,33.6315,33.6581,33.505,33.6515,39200.0
2008-02-12 15:10:00,50.56,50.62,50.47,50.51,47000.0,33.6581,33.6981,33.5982,33.6248,47000.0
2008-02-12 15:15:00,50.51,50.62,50.42,50.54,39500.0,33.6248,33.6981,33.5649,33.6448,39500.0
2008-02-12 15:20:00,50.49,50.51,50.03,50.06,58300.0,33.6115,33.6248,33.3053,33.3253,58300.0
2008-02-12 15:25:00,50.04,50.15,49.86,50.13,57900.0,33.312,33.3852,33.1921,33.3719,57900.0
2008-02-12 15:30:00,50.15,50.19,49.91,49.95,58800.0,33.3852,33.4118,33.2254,33.252,58800.0
2008-02-12 15:35:00,49.96,49.98,49.73,49.73,58300.0,33.2587,33.272,33.1056,33.1056,58300.0
2008-02-12 15:40:00,49.77,50.05,49.74,49.9,97400.0,33.1322,33.3186,33.1122,33.2188,97400.0
2008-02-12 15:45:00,49.92,50.11,49.85,50.04,58700.0,33.2321,33.3586,33.1855,33.312,58700.0
2008-02-12 15:50:00,50.01,50.16,49.95,50.0,73200.0,33.292,33.3918,33.252,33.2853,73200.0
2008-02-12 15:55:00,50.03,50.25,49.85,50.24,141900.0,33.3053,33.4518,33.1855,33.4451,141900.0
2008-02-13 09:30:00,50.61,51.39,50.61,51.28,60600.0,33.6914,34.2107,33.6914,34.1374,60600.0
2008-02-13 09:35:00,51.28,51.39,51.07,51.07,34100.0,34.1374,34.2107,33.9976,33.9976,34100.0
2008-02-13 09:40:00,51.11,51.28,50.88,51.01,17200.0,34.0243,34.1374,33.8711,33.9577,17200.0
2008-02-13 09:45:00,51.02,51.22,50.8,50.97,31700.0,33.9643,34.0975,33.8179,33.9311,31700.0
2008-02-13 09:50:00,50.93,51.09,50.83,51.02,38000.0,33.9044,34.0109,33.8379,33.9643,38000.0
2008-02-13 09:55:00,51.06,51.07,50.81,50.97,20800.0,33.991,33.9976,33.8245,33.9311,20800.0
2008-02-13 10:00:00,50.96,51.14,50.78,50.84,18100.0,33.9244,34.0442,33.8046,33.8445,18100.0
2008-02-13 10:05:00,50.83,51.24,50.81,51.24,14800.0,33.8379,34.1108,33.8245,34.1108,14800.0
2008-02-13 10:10:00,51.2,51.55,51.1,51.53,36500.0,34.0842,34.3172,34.0176,34.3039,36500.0
2008-02-13 10:15:00,51.54,51.56,51.32,51.45,29400.0,34.3105,34.3238,34.1641,34.2506,29400.0
2008-02-13 10:20:00,51.44,51.64,51.4,51.46,32200.0,34.2439,34.3771,34.2173,34.2573,32200.0
2008-02-13 10:25:00,51.43,51.49,51.38,51.39,32800.0,34.2373,34.2772,34.204,34.2107,32800.0
2008-02-13 10:30:00,51.41,51.5,51.23,51.33,28500.0,34.224,34.2839,34.1041,34.1707,28500.0
2008-02-13 10:35:00,51.28,51.58,51.13,51.35,53900.0,34.1374,34.3371,34.0376,34.184,53900.0
2008-02-13 10:40:00,51.35,51.38,51.18,51.3,24700.0,34.184,34.204,34.0709,34.1507,24700.0
2008-02-13 10:45:00,51.29,51.44,51.27,51.38,27900.0,34.1441,34.2439,34.1308,34.204,27900.0
2008-02-13 10:50:00,51.41,51.87,51.37,51.7,43100.0,34.224,34.5302,34.1973,34.417,43100.0
2008-02-13 10:55:00,51.68,51.85,51.68,51.75,14100.0,34.4037,34.5169,34.4037,34.4503,14100.0
2008-02-13 11:00:00,51.74,51.97,51.72,51.74,18300.0,34.4437,34.5968,34.4303,34.4437,18300.0
2008-02-13 11:05:00,51.78,51.83,51.64,51.83,14600.0,34.4703,34.5036,34.3771,34.5036,14600.0
2008-02-13 11:10:00,51.83,51.94,51.79,51.8,19300.0,34.5036,34.5768,34.4769,34.4836,19300.0
2008-02-13 11:15:00,51.82,52.01,51.72,51.72,23400.0,34.4969,34.6234,34.4303,34.4303,23400.0
2008-02-13 11:20:00,51.7,51.9,51.7,51.84,18100.0,34.417,34.5502,34.417,34.5102,18100.0
2008-02-13 11:25:00,51.82,52.03,51.81,51.98,24900.0,34.4969,34.6367,34.4903,34.6034,24900.0
2008-02-13 11:30:00,51.98,52.03,51.87,51.99,20100.0,34.6034,34.6367,34.5302,34.6101,20100.0
2008-02-13 11:35:00,51.96,51.96,51.82,51.88,10900.0,34.5901,34.5901,34.4969,34.5369,10900.0
2008-02-13 11:40:00,51.92,52.2,51.88,52.0,24700.0,34.5635,34.7499,34.5369,34.6167,24700.0
2008-02-13 11:45:00,52.0,52.04,51.85,51.97,14500.0,34.6167,34.6434,34.5169,34.5968,14500.0
2008-02-13 11:50:00,51.94,51.94,51.8,51.88,12200.0,34.5768,34.5768,34.4836,34.5369,12200.0
2008-02-13 11:55:00,51.85,52.17,51.85,52.03,21000.0,34.5169,34.7299,34.5169,34.6367,21000.0
2008-02-13 12:00:00,51.97,52.13,51.97,52.11,22000.0,34.5968,34.7033,34.5968,34.69,22000.0
2008-02-13 12:05:00,52.14,52.2,52.02,52.15,18500.0,34.7099,34.7499,34.6301,34.7166,18500.0
2008-02-13 12:10:00,52.18,52.41,52.15,52.32,45400.0,34.7366,34.8897,34.7166,34.8298,45400.0
2008-02-13 12:15:00,52.32,52.33,52.14,52.15,24200.0,34.8298,34.8364,34.7099,34.7166,24200.0
2008-02-13 12:20:00,52.16,52.18,51.96,52.07,14200.0,34.7233,34.7366,34.5901,34.6633,14200.0
2008-02-13 12:25:00,52.08,52.08,51.99,52.04,4700.0,34.67,34.67,34.6101,34.6434,4700.0
2008-02-13 12:30:00,52.0,52.29,51.96,52.29,42800.0,34.6167,34.8098,34.5901,34.8098,42800.0
2008-02-13 12:35:00,52.32,52.37,52.21,52.26,24200.0,34.8298,34.863,34.7565,34.7898,24200.0
2008-02-13 12:40:00,52.22,52.26,52.15,52.21,9500.0,34.7632,34.7898,34.7166,34.7565,9500.0
2008-02-13 12:45:00,52.19,52.2,52.1,52.12,16100.0,34.7432,34.7499,34.6833,34.6966,16100.0
2008-02-13 12:50:00,52.15,52.39,52.03,52.31,16500.0,34.7166,34.8764,34.6367,34.8231,16500.0
2008-02-13 12:55:00,52.3,52.46,52.28,52.44,22600.0,34.8165,34.923,34.8031,34.9096,22600.0
2008-02-13 13:00:00,52.44,52.45,52.2,52.44,43600.0,34.9096,34.9163,34.7499,34.9096,43600.0
2008-02-13 13:05:00,52.43,52.49,52.32,52.47,21300.0,34.903,34.9429,34.8298,34.9296,21300.0
2008-02-13 13:10:00,52.49,52.5,52.37,52.43,42600.0,34.9429,34.9496,34.863,34.903,42600.0
2008-02-13 13:15:00,52.45,52.68,52.44,52.6,27200.0,34.9163,35.0694,34.9096,35.0162,27200.0
2008-02-13 13:20:00,52.58,52.82,52.54,52.59,33100.0,35.0028,35.1626,34.9762,35.0095,33100.0
2008-02-13 13:25:00,52.59,52.64,52.48,52.58,15500.0,35.0095,35.0428,34.9363,35.0028,15500.0
2008-02-13 13:30:00,52.55,52.65,52.36,52.41,22800.0,34.9829,35.0494,34.8564,34.8897,22800.0
2008-02-13 13:35:00,52.44,52.65,52.44,52.54,15900.0,34.9096,35.0494,34.9096,34.9762,15900.0
2008-02-13 13:40:00,52.56,52.6,52.44,52.53,11100.0,34.9895,35.0162,34.9096,34.9696,11100.0
2008-02-13 13:45:00,52.53,52.65,52.49,52.61,13800.0,34.9696,35.0494,34.9429,35.0228,13800.0
2008-02-13 13:50:00,52.61,52.9,52.51,52.51,26300.0,35.0228,35.2159,34.9562,34.9562,26300.0
2008-02-13 13:55:00,52.51,52.55,52.44,52.5,11400.0,34.9562,34.9829,34.9096,34.9496,11400.0
2008-02-13 14:00:00,52.51,52.52,52.34,52.34,12500.0,34.9562,34.9629,34.8431,34.8431,12500.0
2008-02-13 14:05:00,52.4,52.44,52.25,52.31,13300.0,34.883,34.9096,34.7832,34.8231,13300.0
2008-02-13 14:10:00,52.32,52.4,52.2,52.21,26000.0,34.8298,34.883,34.7499,34.7565,26000.0
2008-02-13 14:15:00,52.19,52.36,52.19,52.35,15800.0,34.7432,34.8564,34.7432,34.8497,15800.0
2008-02-13 14:20:00,52.33,52.37,52.19,52.3,17300.0,34.8364,34.863,34.7432,34.8165,17300.0
2008-02-13 14:25:00,52.3,52.32,52.04,52.11,21100.0,34.8165,34.8298,34.6434,34.69,21100.0
2008-02-13 14:30:00,52.11,52.24,52.01,52.22,20800.0,34.69,34.7765,34.6234,34.7632,20800.0
2008-02-13 14:35:00,52.22,52.39,52.2,52.3,19500.0,34.7632,34.8764,34.7499,34.8165,19500.0
2008-02-13 14:40:00,52.32,52.38,52.19,52.27,18600.0,34.8298,34.8697,34.7432,34.7965,18600.0
2008-02-13 14:45:00,52.28,52.32,52.12,52.16,23400.0,34.8031,34.8298,34.6966,34.7233,23400.0
2008-02-13 14:50:00,52.17,52.27,52.1,52.14,30500.0,34.7299,34.7965,34.6833,34.7099,30500.0
2008-02-13 14:55:00,52.13,52.39,52.1,52.31,25000.0,34.7033,34.8764,34.6833,34.8231,25000.0
2008-02-13 15:00:00,52.35,52.41,52.24,52.26,38700.0,34.8497,34.8897,34.7765,34.7898,38700.0
2008-02-13 15:05:00,52.26,52.4,52.24,52.3,22800.0,34.7898,34.883,34.7765,34.8165,22800.0
2008-02-13 15:10:00,52.3,52.31,52.14,52.19,37100.0,34.8165,34.8231,34.7099,34.7432,37100.0
2008-02-13 15:15:00,52.22,52.31,52.16,52.23,18100.0,34.7632,34.8231,34.7233,34.7699,18100.0
2008-02-13 15:20:00,52.24,52.36,52.22,52.33,31500.0,34.7765,34.8564,34.7632,34.8364,31500.0
2008-02-13 15:25:00,52.31,52.37,52.26,52.31,53100.0,34.8231,34.863,34.7898,34.8231,53100.0
2008-02-13 15:30:00,52.31,52.42,52.22,52.35,60000.0,34.8231,34.8963,34.7632,34.8497,60000.0
2008-02-13 15:35:00,52.35,52.44,52.33,52.41,73900.0,34.8497,34.9096,34.8364,34.8897,73900.0
2008-02-13 15:40:00,52.41,52.44,52.31,52.35,66100.0,34.8897,34.9096,34.8231,34.8497,66100.0
2008-02-13 15:45:00,52.36,52.42,52.27,52.28,77700.0,34.8564,34.8963,34.7965,34.8031,77700.0
2008-02-13 15:50:00,52.27,52.43,52.24,52.35,101600.0,34.7965,34.903,34.7765,34.8497,101600.0
2008-02-13 15:55:00,52.37,52.45,52.25,52.27,127700.0,34.863,34.9163,34.7832,34.7965,127700.0
2008-02-14 09:30:00,52.51,52.58,51.3,51.42,133900.0,34.9562,35.0028,34.1507,34.2306,133900.0
2008-02-14 09:35:00,51.42,51.71,51.33,51.67,80200.0,34.2306,34.4237,34.1707,34.3971,80200.0
2008-02-14 09:40:00,51.7,52.02,51.36,51.36,62400.0,34.417,34.6301,34.1907,34.1907,62400.0
2008-02-14 09:45:00,51.37,51.66,51.33,51.53,41700.0,34.1973,34.3904,34.1707,34.3039,41700.0
2008-02-14 09:50:00,51.54,51.99,51.47,51.93,26100.0,34.3105,34.6101,34.2639,34.5701,26100.0
2008-02-14 09:55:00,51.94,52.08,51.66,51.69,29000.0,34.5768,34.67,34.3904,34.4104,29000.0
2008-02-14 10:00:00,51.76,52.0,51.45,51.98,34400.0,34.457,34.6167,34.2506,34.6034,34400.0
2008-02-14 10:05:00,51.98,52.24,51.9,52.15,55600.0,34.6034,34.7765,34.5502,34.7166,55600.0
2008-02-14 10:10:00,52.15,52.15,51.89,51.97,22500.0,34.7166,34.7166,34.5435,34.5968,22500.0
2008-02-14 10:15:00,51.99,52.12,51.92,52.1,20200.0,34.6101,34.6966,34.5635,34.6833,20200.0
2008-02-14 10:20:00,52.05,52.2,52.05,52.11,19500.0,34.65,34.7499,34.65,34.69,19500.0
2008-02-14 10:25:00,52.11,52.11,51.81,51.91,55400.0,34.69,34.69,34.4903,34.5568,55400.0
2008-02-14 10:30:00,51.93,52.12,51.9,52.05,25400.0,34.5701,34.6966,34.5502,34.65,25400.0
2008-02-14 10:35:00,52.05,52.07,51.9,51.99,25200.0,34.65,34.6633,34.5502,34.6101,25200.0
2008-02-14 10:40:00,51.95,52.09,51.89,52.0,37300.0,34.5835,34.6767,34.5435,34.6167,37300.0
2008-02-14 10:45:00,52.0,52.09,51.97,52.04,22200.0,34.6167,34.6767,34.5968,34.6434,22200.0
2008-02-14 10:50:00,52.04,52.1,51.89,51.93,17800.0,34.6434,34.6833,34.5435,34.5701,17800.0
2008-02-14 10:55:00,51.96,52.08,51.93,51.97,17900.0,34.5901,34.67,34.5701,34.5968,17900.0
2008-02-14 11:00:00,51.99,51.99,51.82,51.97,17700.0,34.6101,34.6101,34.4969,34.5968,17700.0
2008-02-14 11:05:00,51.97,51.97,51.77,51.85,16300.0,34.5968,34.5968,34.4636,34.5169,16300.0
2008-02-14 11:10:00,51.82,51.82,51.55,51.58,19800.0,34.4969,34.4969,34.3172,34.3371,19800.0
2008-02-14 11:15:00,51.57,51.58,51.32,51.56,37000.0,34.3305,34.3371,34.1641,34.3238,37000.0
2008-02-14 11:20:00,51.56,51.6,51.51,51.58,15100.0,34.3238,34.3505,34.2905,34.3371,15100.0
2008-02-14 11:25:00,51.55,51.77,51.55,51.73,12800.0,34.3172,34.4636,34.3172,34.437,12800.0
2008-02-14 11:30:00,51.75,51.79,51.71,51.77,13100.0,34.4503,34.4769,34.4237,34.4636,13100.0
2008-02-14 11:35:00,51.8,51.86,51.73,51.74,10500.0,34.4836,34.5235,34.437,34.4437,10500.0
2008-02-14 11:40:00,51.74,51.74,51.5,51.5,20500.0,34.4437,34.4437,34.2839,34.2839,20500.0
2008-02-14 11:45:00,51.5,51.56,51.45,51.55,18300.0,34.2839,34.3238,34.2506,34.3172,18300.0
2008-02-14 11:50:00,51.55,51.61,51.46,51.51,13400.0,34.3172,34.3571,34.2573,34.2905,13400.0
2008-02-14 11:55:00,51.54,51.55,51.41,51.47,6600.0,34.3105,34.3172,34.224,34.2639,6600.0
2008-02-14 12:00:00,51.49,51.51,51.33,51.33,26500.0,34.2772,34.2905,34.1707,34.1707,26500.0
2008-02-14 12:05:00,51.34,51.52,51.32,51.52,15600.0,34.1774,34.2972,34.1641,34.2972,15600.0
2008-02-14 12:10:00,51.5,51.61,51.45,51.61,19800.0,34.2839,34.3571,34.2506,34.3571,19800.0
2008-02-14 12:15:00,51.63,51.66,51.53,51.64,13300.0,34.3704,34.3904,34.3039,34.3771,13300.0
2008-02-14 12:20:00,51.64,51.64,51.5,51.57,9500.0,34.3771,34.3771,34.2839,34.3305,9500.0
2008-02-14 12:25:00,51.58,51.77,51.56,51.73,6800.0,34.3371,34.4636,34.3238,34.437,6800.0
2008-02-14 12:30:00,51.72,51.74,51.66,51.73,15300.0,34.4303,34.4437,34.3904,34.437,15300.0
2008-02-14 12:35:00,51.74,51.76,51.57,51.59,32100.0,34.4437,34.457,34.3305,34.3438,32100.0
2008-02-14 12:40:00,51.6,51.6,51.53,51.58,13700.0,34.3505,34.3505,34.3039,34.3371,13700.0
2008-02-14 12:45:00,51.6,51.71,51.58,51.68,28600.0,34.3505,34.4237,34.3371,34.4037,28600.0
2008-02-14 12:50:00,51.66,51.79,51.64,51.74,15600.0,34.3904,34.4769,34.3771,34.4437,15600.0
2008-02-14 12:55:00,51.74,51.75,51.53,51.6,33000.0,34.4437,34.4503,34.3039,34.3505,33000.0
2008-02-14 13:00:00,51.6,51.67,51.52,51.63,30600.0,34.3505,34.3971,34.2972,34.3704,30600.0
2008-02-14 13:05:00,51.62,51.64,51.5,51.51,30600.0,34.3638,34.3771,34.2839,34.2905,30600.0
2008-02-14 13:10:00,51.5,51.64,51.5,51.57,36800.0,34.2839,34.3771,34.2839,34.3305,36800.0
2008-02-14 13:15:00,51.53,51.61,51.49,51.57,21600.0,34.3039,34.3571,34.2772,34.3305,21600.0
2008-02-14 13:20:00,51.6,51.6,51.49,51.49,91900.0,34.3505,34.3505,34.2772,34.2772,91900.0
2008-02-14 13:25:00,51.49,51.61,51.49,51.59,106300.0,34.2772,34.3571,34.2772,34.3438,106300.0
2008-02-14 13:30:00,51.62,51.8,51.59,51.64,56500.0,34.3638,34.4836,34.3438,34.3771,56500.0
2008-02-14 13:35:00,51.66,51.7,51.5,51.55,29000.0,34.3904,34.417,34.2839,34.3172,29000.0
2008-02-14 13:40:00,51.51,51.51,51.32,51.33,23400.0,34.2905,34.2905,34.1641,34.1707,23400.0
2008-02-14 13:45:00,51.32,51.45,51.23,51.41,32000.0,34.1641,34.2506,34.1041,34.224,32000.0
2008-02-14 13:50:00,51.41,51.42,51.35,51.37,26800.0,34.224,34.2306,34.184,34.1973,26800.0
2008-02-14 13:55:00,51.36,51.63,51.36,51.55,32800.0,34.1907,34.3704,34.1907,34.3172,32800.0
2008-02-14 14:00:00,51.55,51.61,51.46,51.46,21000.0,34.3172,34.3571,34.2573,34.2573,21000.0
2008-02-14 14:05:00,51.45,51.54,51.41,51.51,24100.0,34.2506,34.3105,34.224,34.2905,24100.0
2008-02-14 14:10:00,51.52,51.6,51.45,51.5,28900.0,34.2972,34.3505,34.2506,34.2839,28900.0
2008-02-14 14:15:00,51.49,51.63,51.37,51.55,34600.0,34.2772,34.3704,34.1973,34.3172,34600.0
2008-02-14 14:20:00,51.55,51.56,51.43,51.47,28100.0,34.3172,34.3238,34.2373,34.2639,28100.0
2008-02-14 14:25:00,51.46,51.51,51.4,51.5,33300.0,34.2573,34.2905,34.2173,34.2839,33300.0
2008-02-14 14:30:00,51.48,51.51,51.41,51.51,29600.0,34.2706,34.2905,34.224,34.2905,29600.0
2008-02-14 14:35:00,51.51,51.56,51.41,51.47,55400.0,34.2905,34.3238,34.224,34.2639,55400.0
2008-02-14 14:40:00,51.44,51.54,51.34,51.46,46400.0,34.2439,34.3105,34.1774,34.2573,46400.0
2008-02-14 14:45:00,51.46,51.46,51.25,51.42,59500.0,34.2573,34.2573,34.1175,34.2306,59500.0
2008-02-14 14:50:00,51.42,51.5,51.23,51.28,53600.0,34.2306,34.2839,34.1041,34.1374,53600.0
2008-02-14 14:55:00,51.28,51.38,51.24,51.35,27500.0,34.1374,34.204,34.1108,34.184,27500.0
2008-02-14 15:00:00,51.38,51.49,51.35,51.39,101600.0,34.204,34.2772,34.184,34.2107,101600.0
2008-02-14 15:05:00,51.39,51.52,51.29,51.5,69500.0,34.2107,34.2972,34.1441,34.2839,69500.0
2008-02-14 15:10:00,51.5,51.7,51.46,51.69,47900.0,34.2839,34.417,34.2573,34.4104,47900.0
2008-02-14 15:15:00,51.68,51.72,51.56,51.72,55800.0,34.4037,34.4303,34.3238,34.4303,55800.0
2008-02-14 15:20:00,51.72,51.72,51.42,51.42,56500.0,34.4303,34.4303,34.2306,34.2306,56500.0
2008-02-14 15:25:00,51.43,51.63,51.35,51.63,40200.0,34.2373,34.3704,34.184,34.3704,40200.0
2008-02-14 15:30:00,51.61,51.63,51.39,51.47,53500.0,34.3571,34.3704,34.2107,34.2639,53500.0
2008-02-14 15:35:00,51.47,51.51,51.29,51.49,52400.0,34.2639,34.2905,34.1441,34.2772,52400.0
2008-02-14 15:40:00,51.48,51.53,51.26,51.46,57600.0,34.2706,34.3039,34.1241,34.2573,57600.0
2008-02-14 15:45:00,51.46,51.5,51.27,51.5,45500.0,34.2573,34.2839,34.1308,34.2839,45500.0
2008-02-14 15:50:00,51.5,51.52,51.3,51.44,71000.0,34.2839,34.2972,34.1507,34.2439,71000.0
2008-02-14 15:55:00,51.43,51.53,51.28,51.3,148300.0,34.2373,34.3039,34.1374,34.1507,148300.0
2008-02-15 09:30:00,51.56,51.56,50.44,50.86,155500.0,34.3238,34.3238,33.5782,33.8578,155500.0
2008-02-15 09:35:00,50.84,50.96,50.4,50.66,41300.0,33.8445,33.9244,33.5516,33.7247,41300.0
2008-02-15 09:40:00,50.67,50.89,50.52,50.78,42000.0,33.7313,33.8778,33.6315,33.8046,42000.0
2008-02-15 09:45:00,50.71,50.83,50.61,50.7,35000.0,33.758,33.8379,33.6914,33.7513,35000.0
2008-02-15 09:50:00,50.71,50.87,50.4,50.41,72800.0,33.758,33.8645,33.5516,33.5583,72800.0
2008-02-15 09:55:00,50.4,50.54,49.6,50.35,137000.0,33.5516,33.6448,33.019,33.5183,137000.0
2008-02-15 10:00:00,50.31,50.45,50.15,50.36,35400.0,33.4917,33.5849,33.3852,33.525,35400.0
2008-02-15 10:05:00,50.36,50.38,50.11,50.34,48200.0,33.525,33.5383,33.3586,33.5117,48200.0
2008-02-15 10:10:00,50.33,50.8,50.28,50.8,52800.0,33.505,33.8179,33.4717,33.8179,52800.0
2008-02-15 10:15:00,50.76,50.87,50.64,50.73,72700.0,33.7913,33.8645,33.7114,33.7713,72700.0
2008-02-15 10:20:00,50.69,50.74,50.48,50.67,42600.0,33.7447,33.7779,33.6049,33.7313,42600.0
2008-02-15 10:25:00,50.66,50.91,50.42,50.77,83500.0,33.7247,33.8911,33.5649,33.7979,83500.0
2008-02-15 10:30:00,50.75,50.97,50.7,50.81,26000.0,33.7846,33.9311,33.7513,33.8245,26000.0
2008-02-15 10:35:00,50.82,50.91,50.65,50.68,35400.0,33.8312,33.8911,33.718,33.738,35400.0
2008-02-15 10:40:00,50.73,50.74,50.42,50.42,34600.0,33.7713,33.7779,33.5649,33.5649,34600.0
2008-02-15 10:45:00,50.41,50.59,50.35,50.5,23200.0,33.5583,33.6781,33.5183,33.6182,23200.0
2008-02-15 10:50:00,50.56,50.59,50.33,50.33,27400.0,33.6581,33.6781,33.505,33.505,27400.0
2008-02-15 10:55:00,50.32,50.44,50.09,50.25,31000.0,33.4984,33.5782,33.3452,33.4518,31000.0
2008-02-15 11:00:00,50.24,50.32,50.13,50.26,26300.0,33.4451,33.4984,33.3719,33.4584,26300.0
2008-02-15 11:05:00,50.19,50.28,50.14,50.23,23200.0,33.4118,33.4717,33.3785,33.4384,23200.0
2008-02-15 11:10:00,50.21,50.4,50.2,50.32,23800.0,33.4251,33.5516,33.4185,33.4984,23800.0
2008-02-15 11:15:00,50.32,50.36,50.07,50.09,17700.0,33.4984,33.525,33.3319,33.3452,17700.0
2008-02-15 11:20:00,50.07,50.11,50.03,50.03,22300.0,33.3319,33.3586,33.3053,33.3053,22300.0
2008-02-15 11:25:00,50.02,50.3,50.0,50.29,26000.0,33.2986,33.485,33.2853,33.4784,26000.0
2008-02-15 11:30:00,50.25,50.32,50.1,50.1,22700.0,33.4518,33.4984,33.3519,33.3519,22700.0
2008-02-15 11:35:00,50.1,50.14,49.94,49.94,21900.0,33.3519,33.3785,33.2454,33.2454,21900.0
2008-02-15 11:40:00,50.0,50.09,49.94,50.0,66400.0,33.2853,33.3452,33.2454,33.2853,66400.0
2008-02-15 11:45:00,49.98,49.99,49.84,49.9,18400.0,33.272,33.2787,33.1788,33.2188,18400.0
2008-02-15 11:50:00,49.89,49.93,49.82,49.9,18600.0,33.2121,33.2387,33.1655,33.2188,18600.0
2008-02-15 11:55:00,49.91,50.06,49.88,50.06,12600.0,33.2254,33.3253,33.2054,33.3253,12600.0
2008-02-15 12:00:00,50.06,50.39,50.06,50.33,27500.0,33.3253,33.545,33.3253,33.505,27500.0
2008-02-15 12:05:00,50.33,50.39,50.22,50.35,12500.0,33.505,33.545,33.4318,33.5183,12500.0
2008-02-15 12:10:00,50.35,50.63,50.35,50.56,34000.0,33.5183,33.7047,33.5183,33.6581,34000.0
2008-02-15 12:15:00,50.59,50.83,50.56,50.79,40400.0,33.6781,33.8379,33.6581,33.8112,40400.0
2008-02-15 12:20:00,50.79,50.85,50.33,50.33,41900.0,33.8112,33.8512,33.505,33.505,41900.0
2008-02-15 12:25:00,50.33,50.42,50.26,50.39,15700.0,33.505,33.5649,33.4584,33.545,15700.0
2008-02-15 12:30:00,50.4,50.44,50.31,50.42,31200.0,33.5516,33.5782,33.4917,33.5649,31200.0
2008-02-15 12:35:00,50.4,50.49,50.35,50.39,15900.0,33.5516,33.6115,33.5183,33.545,15900.0
2008-02-15 12:40:00,50.39,50.48,50.29,50.32,15000.0,33.545,33.6049,33.4784,33.4984,15000.0
2008-02-15 12:45:00,50.3,50.41,50.23,50.41,20800.0,33.485,33.5583,33.4384,33.5583,20800.0
2008-02-15 12:50:00,50.42,50.51,50.38,50.48,11600.0,33.5649,33.6248,33.5383,33.6049,11600.0
2008-02-15 12:55:00,50.48,50.49,50.37,50.46,11300.0,33.6049,33.6115,33.5316,33.5916,11300.0
2008-02-15 13:00:00,50.47,50.49,50.37,50.4,12900.0,33.5982,33.6115,33.5316,33.5516,12900.0
2008-02-15 13:05:00,50.38,50.45,50.35,50.35,11100.0,33.5383,33.5849,33.5183,33.5183,11100.0
2008-02-15 13:10:00,50.37,50.57,50.36,50.53,27800.0,33.5316,33.6648,33.525,33.6381,27800.0
2008-02-15 13:15:00,50.5,50.57,50.5,50.54,10000.0,33.6182,33.6648,33.6182,33.6448,10000.0
2008-02-15 13:20:00,50.53,50.54,50.34,50.41,28600.0,33.6381,33.6448,33.5117,33.5583,28600.0
2008-02-15 13:25:00,50.42,50.49,50.3,50.3,7900.0,33.5649,33.6115,33.485,33.485,7900.0
2008-02-15 13:30:00,50.31,50.46,50.31,50.34,13800.0,33.4917,33.5916,33.4917,33.5117,13800.0
2008-02-15 13:35:00,50.3,50.44,50.29,50.37,12300.0,33.485,33.5782,33.4784,33.5316,12300.0
2008-02-15 13:40:00,50.37,50.57,50.37,50.57,14300.0,33.5316,33.6648,33.5316,33.6648,14300.0
2008-02-15 13:45:00,50.54,50.55,50.45,50.49,8600.0,33.6448,33.6515,33.5849,33.6115,8600.0
2008-02-15 13:50:00,50.49,50.61,50.49,50.55,109000.0,33.6115,33.6914,33.6115,33.6515,109000.0
2008-02-15 13:55:00,50.57,50.7,50.55,50.68,9200.0,33.6648,33.7513,33.6515,33.738,9200.0
2008-02-15 14:00:00,50.69,50.78,50.63,50.71,21500.0,33.7447,33.8046,33.7047,33.758,21500.0
2008-02-15 14:05:00,50.72,50.78,50.63,50.75,22500.0,33.7646,33.8046,33.7047,33.7846,22500.0
2008-02-15 14:10:00,50.74,50.75,50.53,50.55,27300.0,33.7779,33.7846,33.6381,33.6515,27300.0
2008-02-15 14:15:00,50.54,50.58,50.36,50.42,41000.0,33.6448,33.6714,33.525,33.5649,41000.0
2008-02-15 14:20:00,50.41,50.44,50.34,50.34,13900.0,33.5583,33.5782,33.5117,33.5117,13900.0
2008-02-15 14:25:00,50.34,50.58,50.34,50.53,16900.0,33.5117,33.6714,33.5117,33.6381,16900.0
2008-02-15 14:30:00,50.53,50.7,50.53,50.65,19000.0,33.6381,33.7513,33.6381,33.718,19000.0
2008-02-15 14:35:00,50.66,50.66,50.54,50.59,24000.0,33.7247,33.7247,33.6448,33.6781,24000.0
2008-02-15 14:40:00,50.59,50.65,50.54,50.63,18600.0,33.6781,33.718,33.6448,33.7047,18600.0
2008-02-15 14:45:00,50.63,50.67,50.45,50.54,20800.0,33.7047,33.7313,33.5849,33.6448,20800.0
2008-02-15 14:50:00,50.53,50.67,50.46,50.63,19400.0,33.6381,33.7313,33.5916,33.7047,19400.0
2008-02-15 14:55:00,50.61,50.66,50.59,50.6,14900.0,33.6914,33.7247,33.6781,33.6847,14900.0
2008-02-15 15:00:00,50.6,50.77,50.58,50.74,33200.0,33.6847,33.7979,33.6714,33.7779,33200.0
2008-02-15 15:05:00,50.75,50.96,50.69,50.94,44900.0,33.7846,33.9244,33.7447,33.9111,44900.0
2008-02-15 15:10:00,50.9,51.03,50.89,51.01,22600.0,33.8845,33.971,33.8778,33.9577,22600.0
2008-02-15 15:15:00,51.02,51.07,50.98,50.99,21700.0,33.9643,33.9976,33.9377,33.9444,21700.0
2008-02-15 15:20:00,51.0,51.1,50.97,51.04,30500.0,33.951,34.0176,33.9311,33.9777,30500.0
2008-02-15 15:25:00,51.04,51.06,50.96,50.98,14100.0,33.9777,33.991,33.9244,33.9377,14100.0
2008-02-15 15:30:00,50.96,51.08,50.94,51.01,31300.0,33.9244,34.0043,33.9111,33.9577,31300.0
2008-02-15 15:35:00,51.01,51.19,50.99,51.18,48800.0,33.9577,34.0775,33.9444,34.0709,48800.0
2008-02-15 15:40:00,51.16,51.33,51.05,51.13,62500.0,34.0575,34.1707,33.9843,34.0376,62500.0
2008-02-15 15:45:00,51.12,51.41,51.1,51.35,66900.0,34.0309,34.224,34.0176,34.184,66900.0
2008-02-15 15:50:00,51.31,51.41,51.17,51.22,66500.0,34.1574,34.224,34.0642,34.0975,66500.0
2008-02-15 15:55:00,51.22,51.24,51.06,51.18,70600.0,34.0975,34.1108,33.991,34.0709,70600.0
2008-02-19 09:30:00,51.87,52.33,51.73,52.17,43000.0,34.5302,34.8364,34.437,34.7299,43000.0
2008-02-19 09:35:00,52.2,52.43,51.83,52.38,24500.0,34.7499,34.903,34.5036,34.8697,24500.0
2008-02-19 09:40:00,52.39,52.45,52.06,52.37,18500.0,34.8764,34.9163,34.6567,34.863,18500.0
2008-02-19 09:45:00,52.39,52.7,52.39,52.65,44500.0,34.8764,35.0827,34.8764,35.0494,44500.0
2008-02-19 09:50:00,52.64,52.65,52.49,52.56,38200.0,35.0428,35.0494,34.9429,34.9895,38200.0
2008-02-19 09:55:00,52.55,52.74,52.45,52.58,40700.0,34.9829,35.1094,34.9163,35.0028,40700.0
2008-02-19 10:00:00,52.56,52.98,52.53,52.84,60800.0,34.9895,35.2691,34.9696,35.1759,60800.0
2008-02-19 10:05:00,52.84,52.94,52.77,52.94,40500.0,35.1759,35.2425,35.1293,35.2425,40500.0
2008-02-19 10:10:00,52.98,53.0,52.83,52.87,21200.0,35.2691,35.2824,35.1693,35.1959,21200.0
2008-02-19 10:15:00,52.86,52.9,52.66,52.81,30000.0,35.1892,35.2159,35.0561,35.156,30000.0
2008-02-19 10:20:00,52.83,52.83,52.52,52.61,19700.0,35.1693,35.1693,34.9629,35.0228,19700.0
2008-02-19 10:25:00,52.6,52.74,52.47,52.63,29300.0,35.0162,35.1094,34.9296,35.0361,29300.0
2008-02-19 10:30:00,52.63,52.66,52.35,52.41,32100.0,35.0361,35.0561,34.8497,34.8897,32100.0
2008-02-19 10:35:00,52.4,52.43,52.32,52.43,27100.0,34.883,34.903,34.8298,34.903,27100.0
2008-02-19 10:40:00,52.41,52.49,52.31,52.46,123300.0,34.8897,34.9429,34.8231,34.923,123300.0
2008-02-19 10:45:00,52.47,52.48,52.28,52.34,74300.0,34.9296,34.9363,34.8031,34.8431,74300.0
2008-02-19 10:50:00,52.39,52.42,52.34,52.36,11800.0,34.8764,34.8963,34.8431,34.8564,11800.0
2008-02-19 10:55:00,52.36,52.41,52.29,52.31,22500.0,34.8564,34.8897,34.8098,34.8231,22500.0
2008-02-19 11:00:00,52.31,52.38,52.07,52.14,32100.0,34.8231,34.8697,34.6633,34.7099,32100.0
2008-02-19 11:05:00,52.11,52.21,52.11,52.12,25000.0,34.69,34.7565,34.69,34.6966,25000.0
2008-02-19 11:10:00,52.11,52.11,51.94,52.04,31600.0,34.69,34.69,34.5768,34.6434,31600.0
2008-02-19 11:15:00,52.05,52.1,51.93,52.08,26800.0,34.65,34.6833,34.5701,34.67,26800.0
2008-02-19 11:20:00,52.08,52.24,52.0,52.24,14300.0,34.67,34.7765,34.6167,34.7765,14300.0
2008-02-19 11:25:00,52.24,52.31,52.16,52.16,6200.0,34.7765,34.8231,34.7233,34.7233,6200.0
2008-02-19 11:30:00,52.21,52.25,52.14,52.14,14500.0,34.7565,34.7832,34.7099,34.7099,14500.0
2008-02-19 11:35:00,52.14,52.54,52.12,52.43,22200.0,34.7099,34.9762,34.6966,34.903,22200.0
2008-02-19 11:40:00,52.44,52.44,52.31,52.31,1600.0,34.9096,34.9096,34.8231,34.8231,1600.0
2008-02-19 11:45:00,52.41,52.47,52.36,52.4,7100.0,34.8897,34.9296,34.8564,34.883,7100.0
2008-02-19 11:50:00,52.39,52.51,52.3,52.47,7500.0,34.8764,34.9562,34.8165,34.9296,7500.0
2008-02-19 11:55:00,52.51,52.73,52.46,52.67,19400.0,34.9562,35.1027,34.923,35.0628,19400.0
2008-02-19 12:00:00,52.66,52.75,52.56,52.59,16300.0,35.0561,35.116,34.9895,35.0095,16300.0
2008-02-19 12:05:00,52.59,52.68,52.49,52.65,10300.0,35.0095,35.0694,34.9429,35.0494,10300.0
2008-02-19 12:10:00,52.63,52.72,52.63,52.7,4800.0,35.0361,35.096,35.0361,35.0827,4800.0
2008-02-19 12:15:00,52.71,52.75,52.57,52.62,20700.0,35.0894,35.116,34.9962,35.0295,20700.0
2008-02-19 12:20:00,52.66,52.89,52.66,52.81,12700.0,35.0561,35.2092,35.0561,35.156,12700.0
2008-02-19 12:25:00,52.77,52.85,52.76,52.8,5500.0,35.1293,35.1826,35.1227,35.1493,5500.0
2008-02-19 12:30:00,52.78,52.78,52.62,52.63,7900.0,35.136,35.136,35.0295,35.0361,7900.0
2008-02-19 12:35:00,52.63,52.63,52.52,52.55,8900.0,35.0361,35.0361,34.9629,34.9829,8900.0
2008-02-19 12:40:00,52.54,52.6,52.52,52.52,6200.0,34.9762,35.0162,34.9629,34.9629,6200.0
2008-02-19 12:45:00,52.52,52.65,52.49,52.6,10900.0,34.9629,35.0494,34.9429,35.0162,10900.0
2008-02-19 12:50:00,52.6,52.62,52.55,52.62,9800.0,35.0162,35.0295,34.9829,35.0295,9800.0
2008-02-19 12:55:00,52.63,52.71,52.48,52.62,15700.0,35.0361,35.0894,34.9363,35.0295,15700.0
2008-02-19 13:00:00,52.64,52.86,52.64,52.68,16300.0,35.0428,35.1892,35.0428,35.0694,16300.0
2008-02-19 13:05:00,52.67,52.9,52.66,52.84,9300.0,35.0628,35.2159,35.0561,35.1759,9300.0
2008-02-19 13:10:00,52.84,53.0,52.84,52.86,25500.0,35.1759,35.2824,35.1759,35.1892,25500.0
2008-02-19 13:15:00,52.88,53.13,52.84,52.96,38600.0,35.2026,35.369,35.1759,35.2558,38600.0
2008-02-19 13:20:00,52.98,53.06,52.85,53.01,15300.0,35.2691,35.3224,35.1826,35.2891,15300.0
2008-02-19 13:25:00,53.06,53.13,53.01,53.02,11000.0,35.3224,35.369,35.2891,35.2958,11000.0
2008-02-19 13:30:00,53.02,53.08,52.98,53.06,8800.0,35.2958,35.3357,35.2691,35.3224,8800.0
2008-02-19 13:35:00,53.04,53.07,52.97,53.01,8400.0,35.3091,35.329,35.2625,35.2891,8400.0
2008-02-19 13:40:00,53.04,53.07,52.87,52.88,10300.0,35.3091,35.329,35.1959,35.2026,10300.0
2008-02-19 13:45:00,52.92,52.94,52.85,52.85,6000.0,35.2292,35.2425,35.1826,35.1826,6000.0
2008-02-19 13:50:00,52.86,52.9,52.84,52.86,9900.0,35.1892,35.2159,35.1759,35.1892,9900.0
2008-02-19 13:55:00,52.88,52.91,52.81,52.85,12600.0,35.2026,35.2225,35.156,35.1826,12600.0
2008-02-19 14:00:00,52.84,52.98,52.83,52.88,19700.0,35.1759,35.2691,35.1693,35.2026,19700.0
2008-02-19 14:05:00,52.89,52.99,52.79,52.89,25300.0,35.2092,35.2758,35.1426,35.2092,25300.0
2008-02-19 14:10:00,52.91,53.01,52.86,52.9,19500.0,35.2225,35.2891,35.1892,35.2159,19500.0
2008-02-19 14:15:00,52.87,53.02,52.83,53.0,20300.0,35.1959,35.2958,35.1693,35.2824,20300.0
2008-02-19 14:20:00,52.99,53.1,52.96,53.07,19900.0,35.2758,35.349,35.2558,35.329,19900.0
2008-02-19 14:25:00,53.08,53.09,52.86,52.9,20800.0,35.3357,35.3424,35.1892,35.2159,20800.0
2008-02-19 14:30:00,52.87,52.89,52.78,52.78,15600.0,35.1959,35.2092,35.136,35.136,15600.0
2008-02-19 14:35:00,52.75,52.79,52.52,52.66,30600.0,35.116,35.1426,34.9629,35.0561,30600.0
2008-02-19 14:40:00,52.67,52.73,52.55,52.6,16900.0,35.0628,35.1027,34.9829,35.0162,16900.0
2008-02-19 14:45:00,52.63,52.65,52.28,52.38,25200.0,35.0361,35.0494,34.8031,34.8697,25200.0
2008-02-19 14:50:00,52.4,52.42,52.29,52.31,39100.0,34.883,34.8963,34.8098,34.8231,39100.0
2008-02-19 14:55:00,52.31,52.47,52.28,52.28,17000.0,34.8231,34.9296,34.8031,34.8031,17000.0
2008-02-19 15:00:00,52.23,52.26,51.9,51.96,65200.0,34.7699,34.7898,34.5502,34.5901,65200.0
2008-02-19 15:05:00,51.94,52.17,51.92,51.99,42200.0,34.5768,34.7299,34.5635,34.6101,42200.0
2008-02-19 15:10:00,52.0,52.25,51.98,52.2,21500.0,34.6167,34.7832,34.6034,34.7499,21500.0
2008-02-19 15:15:00,52.19,52.21,52.08,52.21,15100.0,34.7432,34.7565,34.67,34.7565,15100.0
2008-02-19 15:20:00,52.21,52.3,52.07,52.15,26100.0,34.7565,34.8165,34.6633,34.7166,26100.0
2008-02-19 15:25:00,52.17,52.21,52.0,52.0,30200.0,34.7299,34.7565,34.6167,34.6167,30200.0
2008-02-19 15:30:00,52.0,52.12,51.95,52.12,33300.0,34.6167,34.6966,34.5835,34.6966,33300.0
2008-02-19 15:35:00,52.12,52.35,52.12,52.32,31100.0,34.6966,34.8497,34.6966,34.8298,31100.0
2008-02-19 15:40:00,52.35,52.54,52.3,52.49,36300.0,34.8497,34.9762,34.8165,34.9429,36300.0
2008-02-19 15:45:00,52.5,52.5,52.25,52.26,26000.0,34.9496,34.9496,34.7832,34.7898,26000.0
2008-02-19 15:50:00,52.25,52.38,52.12,52.38,49600.0,34.7832,34.8697,34.6966,34.8697,49600.0
2008-02-19 15:55:00,52.34,52.4,52.18,52.26,51600.0,34.8431,34.883,34.7366,34.7898,51600.0
2008-02-20 09:30:00,51.35,51.54,51.06,51.2,29800.0,34.265,34.3918,34.0715,34.1649,29800.0
2008-02-20 09:35:00,51.25,51.32,50.91,51.12,23700.0,34.1983,34.245,33.9714,34.1115,23700.0
2008-02-20 09:40:00,51.14,51.43,51.1,51.34,12000.0,34.1249,34.3184,34.0982,34.2583,12000.0
2008-02-20 09:45:00,51.4,51.42,51.15,51.38,21400.0,34.2984,34.3117,34.1315,34.285,21400.0
2008-02-20 09:50:00,51.36,51.77,51.36,51.73,16400.0,34.2717,34.5453,34.2717,34.5186,16400.0
2008-02-20 09:55:00,51.72,51.76,51.42,51.46,26600.0,34.5119,34.5386,34.3117,34.3384,26600.0
2008-02-20 10:00:00,51.46,51.66,51.37,51.66,23300.0,34.3384,34.4719,34.2783,34.4719,23300.0
2008-02-20 10:05:00,51.61,51.75,51.44,51.54,28300.0,34.4385,34.5319,34.3251,34.3918,28300.0
2008-02-20 10:10:00,51.58,51.58,51.38,51.5,32900.0,34.4185,34.4185,34.285,34.3651,32900.0
2008-02-20 10:15:00,51.5,51.72,51.43,51.72,10000.0,34.3651,34.5119,34.3184,34.5119,10000.0
2008-02-20 10:20:00,51.67,51.83,51.57,51.81,9800.0,34.4785,34.5853,34.4118,34.572,9800.0
2008-02-20 10:25:00,51.81,51.88,51.38,51.6,21600.0,34.572,34.6187,34.285,34.4318,21600.0
2008-02-20 10:30:00,51.63,51.7,51.52,51.54,5700.0,34.4518,34.4986,34.3784,34.3918,5700.0
2008-02-20 10:35:00,51.54,51.74,51.38,51.74,13000.0,34.3918,34.5252,34.285,34.5252,13000.0
2008-02-20 10:40:00,51.69,51.7,51.41,51.52,12800.0,34.4919,34.4986,34.305,34.3784,12800.0
2008-02-20 10:45:00,51.5,51.67,51.39,51.4,12800.0,34.3651,34.4785,34.2917,34.2984,12800.0
2008-02-20 10:50:00,51.39,51.56,51.39,51.43,8500.0,34.2917,34.4051,34.2917,34.3184,8500.0
2008-02-20 10:55:00,51.43,51.61,51.42,51.45,9500.0,34.3184,34.4385,34.3117,34.3317,9500.0
2008-02-20 11:00:00,51.45,51.6,51.42,51.45,9200.0,34.3317,34.4318,34.3117,34.3317,9200.0
2008-02-20 11:05:00,51.47,51.5,51.31,51.31,10300.0,34.3451,34.3651,34.2383,34.2383,10300.0
2008-02-20 11:10:00,51.31,51.47,51.31,51.47,12500.0,34.2383,34.3451,34.2383,34.3451,12500.0
2008-02-20 11:15:00,51.47,51.61,51.47,51.55,6400.0,34.3451,34.4385,34.3451,34.3985,6400.0
2008-02-20 11:20:00,51.57,51.63,51.46,51.53,8700.0,34.4118,34.4518,34.3384,34.3851,8700.0
2008-02-20 11:25:00,51.56,51.61,51.52,51.59,4100.0,34.4051,34.4385,34.3784,34.4252,4100.0
2008-02-20 11:30:00,51.55,51.62,51.45,51.5,10900.0,34.3985,34.4452,34.3317,34.3651,10900.0
2008-02-20 11:35:00,51.52,51.63,51.47,51.62,6200.0,34.3784,34.4518,34.3451,34.4452,6200.0
2008-02-20 11:40:00,51.59,51.65,51.45,51.45,5700.0,34.4252,34.4652,34.3317,34.3317,5700.0
2008-02-20 11:45:00,51.47,51.63,51.47,51.61,5900.0,34.3451,34.4518,34.3451,34.4385,5900.0
2008-02-20 11:50:00,51.6,51.7,51.6,51.7,6100.0,34.4318,34.4986,34.4318,34.4986,6100.0
2008-02-20 11:55:00,51.67,51.74,51.61,51.61,8500.0,34.4785,34.5252,34.4385,34.4385,8500.0
2008-02-20 12:00:00,51.61,52.04,51.58,52.03,21100.0,34.4385,34.7254,34.4185,34.7188,21100.0
2008-02-20 12:05:00,52.04,52.15,51.84,52.05,14400.0,34.7254,34.7988,34.592,34.7321,14400.0
2008-02-20 12:10:00,52.03,52.24,51.87,52.22,15000.0,34.7188,34.8589,34.612,34.8455,15000.0
2008-02-20 12:15:00,52.26,52.29,51.96,51.97,27800.0,34.8722,34.8922,34.672,34.6787,27800.0
2008-02-20 12:20:00,51.98,52.29,51.96,52.2,35400.0,34.6854,34.8922,34.672,34.8322,35400.0
2008-02-20 12:25:00,52.18,52.24,51.97,52.01,19300.0,34.8188,34.8589,34.6787,34.7054,19300.0
2008-02-20 12:30:00,52.01,52.28,52.01,52.21,23800.0,34.7054,34.8856,34.7054,34.8389,23800.0
2008-02-20 12:35:00,52.17,52.28,52.15,52.19,23200.0,34.8122,34.8856,34.7988,34.8255,23200.0
2008-02-20 12:40:00,52.16,52.23,52.11,52.17,10700.0,34.8055,34.8522,34.7721,34.8122,10700.0
2008-02-20 12:45:00,52.16,52.26,52.15,52.18,8200.0,34.8055,34.8722,34.7988,34.8188,8200.0
2008-02-20 12:50:00,52.17,52.41,52.14,52.33,20400.0,34.8122,34.9723,34.7922,34.9189,20400.0
2008-02-20 12:55:00,52.33,52.34,52.22,52.26,13600.0,34.9189,34.9256,34.8455,34.8722,13600.0
2008-02-20 13:00:00,52.26,52.48,52.26,52.48,32600.0,34.8722,35.019,34.8722,35.019,32600.0
2008-02-20 13:05:00,52.47,52.65,52.33,52.33,36500.0,35.0124,35.1325,34.9189,34.9189,36500.0
2008-02-20 13:10:00,52.34,52.59,52.34,52.43,21300.0,34.9256,35.0924,34.9256,34.9857,21300.0
2008-02-20 13:15:00,52.41,52.49,52.36,52.41,19400.0,34.9723,35.0257,34.939,34.9723,19400.0
2008-02-20 13:20:00,52.37,52.41,52.14,52.17,15400.0,34.9456,34.9723,34.7922,34.8122,15400.0
2008-02-20 13:25:00,52.16,52.2,52.11,52.19,5400.0,34.8055,34.8322,34.7721,34.8255,5400.0
2008-02-20 13:30:00,52.19,52.23,52.05,52.16,23000.0,34.8255,34.8522,34.7321,34.8055,23000.0
2008-02-20 13:35:00,52.18,52.28,52.16,52.22,7600.0,34.8188,34.8856,34.8055,34.8455,7600.0
2008-02-20 13:40:00,52.26,52.4,52.22,52.37,12600.0,34.8722,34.9657,34.8455,34.9456,12600.0
2008-02-20 13:45:00,52.36,52.41,52.31,52.34,8700.0,34.939,34.9723,34.9056,34.9256,8700.0
2008-02-20 13:50:00,52.32,52.49,52.3,52.49,10500.0,34.9123,35.0257,34.8989,35.0257,10500.0
2008-02-20 13:55:00,52.49,52.53,52.24,52.24,19800.0,35.0257,35.0524,34.8589,34.8589,19800.0
2008-02-20 14:00:00,52.27,52.66,52.1,52.2,44300.0,34.8789,35.1391,34.7655,34.8322,44300.0
2008-02-20 14:05:00,52.26,52.52,52.25,52.37,21300.0,34.8722,35.0457,34.8656,34.9456,21300.0
2008-02-20 14:10:00,52.38,52.44,52.19,52.26,18300.0,34.9523,34.9923,34.8255,34.8722,18300.0
2008-02-20 14:15:00,52.29,52.35,52.04,52.12,20000.0,34.8922,34.9323,34.7254,34.7788,20000.0
2008-02-20 14:20:00,52.09,52.22,51.92,52.19,19500.0,34.7588,34.8455,34.6454,34.8255,19500.0
2008-02-20 14:25:00,52.2,52.35,52.19,52.3,10800.0,34.8322,34.9323,34.8255,34.8989,10800.0
2008-02-20 14:30:00,52.29,52.43,52.23,52.35,12800.0,34.8922,34.9857,34.8522,34.9323,12800.0
2008-02-20 14:35:00,52.3,52.39,52.24,52.37,6100.0,34.8989,34.959,34.8589,34.9456,6100.0
2008-02-20 14:40:00,52.37,52.41,52.34,52.37,13900.0,34.9456,34.9723,34.9256,34.9456,13900.0
2008-02-20 14:45:00,52.35,52.8,52.35,52.8,34800.0,34.9323,35.2326,34.9323,35.2326,34800.0
2008-02-20 14:50:00,52.81,53.02,52.76,52.95,16800.0,35.2392,35.3794,35.2059,35.3327,16800.0
2008-02-20 14:55:00,52.94,53.11,52.93,52.95,35000.0,35.326,35.4394,35.3193,35.3327,35000.0
2008-02-20 15:00:00,52.97,52.97,52.79,52.89,10400.0,35.346,35.346,35.2259,35.2926,10400.0
2008-02-20 15:05:00,52.9,53.02,52.82,52.88,14100.0,35.2993,35.3794,35.2459,35.2859,14100.0
2008-02-20 15:10:00,52.83,53.03,52.69,52.69,16600.0,35.2526,35.386,35.1592,35.1592,16600.0
2008-02-20 15:15:00,52.69,52.81,52.61,52.62,18200.0,35.1592,35.2392,35.1058,35.1125,18200.0
2008-02-20 15:20:00,52.6,52.77,52.51,52.56,12300.0,35.0991,35.2125,35.0391,35.0724,12300.0
2008-02-20 15:25:00,52.55,52.65,52.5,52.54,9300.0,35.0657,35.1325,35.0324,35.0591,9300.0
2008-02-20 15:30:00,52.48,52.56,52.41,52.46,24400.0,35.019,35.0724,34.9723,35.0057,24400.0
2008-02-20 15:35:00,52.49,52.54,52.4,52.5,30100.0,35.0257,35.0591,34.9657,35.0324,30100.0
2008-02-20 15:40:00,52.5,52.77,52.5,52.65,26300.0,35.0324,35.2125,35.0324,35.1325,26300.0
2008-02-20 15:45:00,52.65,52.68,52.4,52.66,20700.0,35.1325,35.1525,34.9657,35.1391,20700.0
2008-02-20 15:50:00,52.65,52.85,52.65,52.7,32000.0,35.1325,35.2659,35.1325,35.1658,32000.0
2008-02-20 15:55:00,52.69,52.78,52.62,52.78,51800.0,35.1592,35.2192,35.1125,35.2192,51800.0
2008-02-21 09:30:00,53.23,53.44,53.15,53.3,31200.0,35.5195,35.6596,35.4661,35.5662,31200.0
2008-02-21 09:35:00,53.3,53.53,53.3,53.51,34300.0,35.5662,35.7197,35.5662,35.7063,34300.0
2008-02-21 09:40:00,53.51,54.05,53.51,53.92,35800.0,35.7063,36.0667,35.7063,35.9799,35800.0
2008-02-21 09:45:00,53.87,54.25,53.87,54.17,35300.0,35.9466,36.2001,35.9466,36.1467,35300.0
2008-02-21 09:50:00,54.17,54.85,54.17,54.85,78100.0,36.1467,36.6005,36.1467,36.6005,78100.0
2008-02-21 09:55:00,54.85,54.9,54.66,54.71,37000.0,36.6005,36.6339,36.4737,36.5071,37000.0
2008-02-21 10:00:00,54.71,54.9,54.26,54.34,83800.0,36.5071,36.6339,36.2068,36.2602,83800.0
2008-02-21 10:05:00,54.3,54.45,54.17,54.41,60800.0,36.2335,36.3336,36.1467,36.3069,60800.0
2008-02-21 10:10:00,54.44,54.62,54.33,54.4,36700.0,36.3269,36.447,36.2535,36.3002,36700.0
2008-02-21 10:15:00,54.43,54.79,54.41,54.73,24400.0,36.3202,36.5605,36.3069,36.5204,24400.0
2008-02-21 10:20:00,54.7,54.72,54.5,54.51,35600.0,36.5004,36.5137,36.3669,36.3736,35600.0
2008-02-21 10:25:00,54.49,54.6,54.4,54.49,55200.0,36.3603,36.4337,36.3002,36.3603,55200.0
2008-02-21 10:30:00,54.5,54.5,54.07,54.1,52200.0,36.3669,36.3669,36.08,36.1,52200.0
2008-02-21 10:35:00,54.16,54.34,54.1,54.1,19200.0,36.1401,36.2602,36.1,36.1,19200.0
2008-02-21 10:40:00,54.1,54.1,53.75,53.77,24200.0,36.1,36.1,35.8665,35.8798,24200.0
2008-02-21 10:45:00,53.75,54.06,53.65,54.06,50900.0,35.8665,36.0733,35.7998,36.0733,50900.0
2008-02-21 10:50:00,54.03,54.09,53.93,53.97,51700.0,36.0533,36.0934,35.9866,36.0133,51700.0
2008-02-21 10:55:00,53.95,53.95,53.4,53.43,51700.0,35.9999,35.9999,35.6329,35.653,51700.0
2008-02-21 11:00:00,53.39,53.63,53.37,53.41,23900.0,35.6263,35.7864,35.6129,35.6396,23900.0
2008-02-21 11:05:00,53.44,53.65,53.31,53.64,16300.0,35.6596,35.7998,35.5729,35.7931,16300.0
2008-02-21 11:10:00,53.65,53.79,53.44,53.5,14000.0,35.7998,35.8932,35.6596,35.6997,14000.0
2008-02-21 11:15:00,53.51,53.72,53.5,53.64,8200.0,35.7063,35.8465,35.6997,35.7931,8200.0
2008-02-21 11:20:00,53.64,53.64,53.33,53.49,26700.0,35.7931,35.7931,35.5862,35.693,26700.0
2008-02-21 11:25:00,53.48,53.59,53.41,53.49,21800.0,35.6863,35.7597,35.6396,35.693,21800.0
2008-02-21 11:30:00,53.49,53.59,53.44,53.44,23500.0,35.693,35.7597,35.6596,35.6596,23500.0
2008-02-21 11:35:00,53.45,53.67,53.4,53.61,10700.0,35.6663,35.8131,35.6329,35.7731,10700.0
2008-02-21 11:40:00,53.59,53.64,53.42,53.51,8100.0,35.7597,35.7931,35.6463,35.7063,8100.0
2008-02-21 11:45:00,53.5,53.81,53.48,53.81,14000.0,35.6997,35.9065,35.6863,35.9065,14000.0
2008-02-21 11:50:00,53.74,53.82,53.58,53.58,9400.0,35.8598,35.9132,35.753,35.753,9400.0
2008-02-21 11:55:00,53.6,53.76,53.6,53.71,8900.0,35.7664,35.8732,35.7664,35.8398,8900.0
2008-02-21 12:00:00,53.7,53.7,53.49,53.57,12800.0,35.8331,35.8331,35.693,35.7464,12800.0
2008-02-21 12:05:00,53.56,53.59,53.25,53.3,13500.0,35.7397,35.7597,35.5328,35.5662,13500.0
2008-02-21 12:10:00,53.34,53.34,53.14,53.26,22300.0,35.5929,35.5929,35.4594,35.5395,22300.0
2008-02-21 12:15:00,53.21,53.24,53.04,53.22,20300.0,35.5062,35.5262,35.3927,35.5128,20300.0
2008-02-21 12:20:00,53.2,53.2,53.04,53.15,8300.0,35.4995,35.4995,35.3927,35.4661,8300.0
2008-02-21 12:25:00,53.2,53.31,53.02,53.02,21700.0,35.4995,35.5729,35.3794,35.3794,21700.0
2008-02-21 12:30:00,53.01,53.02,52.91,52.99,14100.0,35.3727,35.3794,35.306,35.3593,14100.0
2008-02-21 12:35:00,53.04,53.13,53.01,53.01,5900.0,35.3927,35.4528,35.3727,35.3727,5900.0
2008-02-21 12:40:00,53.01,53.16,53.01,53.12,10500.0,35.3727,35.4728,35.3727,35.4461,10500.0
2008-02-21 12:45:00,53.13,53.13,52.96,52.96,10600.0,35.4528,35.4528,35.3393,35.3393,10600.0
2008-02-21 12:50:00,52.95,53.07,52.75,52.82,34200.0,35.3327,35.4127,35.1992,35.2459,34200.0
2008-02-21 12:55:00,52.87,52.95,52.72,52.8,17500.0,35.2793,35.3327,35.1792,35.2326,17500.0
2008-02-21 13:00:00,52.83,52.93,52.75,52.83,18900.0,35.2526,35.3193,35.1992,35.2526,18900.0
2008-02-21 13:05:00,52.82,52.82,52.6,52.68,50000.0,35.2459,35.2459,35.0991,35.1525,50000.0
2008-02-21 13:10:00,52.69,52.71,52.23,52.24,75700.0,35.1592,35.1725,34.8522,34.8589,75700.0
2008-02-21 13:15:00,52.26,52.46,52.23,52.36,33100.0,34.8722,35.0057,34.8522,34.939,33100.0
2008-02-21 13:20:00,52.33,52.46,52.3,52.32,27800.0,34.9189,35.0057,34.8989,34.9123,27800.0
2008-02-21 13:25:00,52.33,52.41,52.28,52.41,16100.0,34.9189,34.9723,34.8856,34.9723,16100.0
2008-02-21 13:30:00,52.41,52.43,52.17,52.29,23600.0,34.9723,34.9857,34.8122,34.8922,23600.0
2008-02-21 13:35:00,52.27,52.33,52.1,52.22,18400.0,34.8789,34.9189,34.7655,34.8455,18400.0
2008-02-21 13:40:00,52.21,52.24,52.11,52.15,9500.0,34.8389,34.8589,34.7721,34.7988,9500.0
2008-02-21 13:45:00,52.14,52.23,52.04,52.04,16600.0,34.7922,34.8522,34.7254,34.7254,16600.0
2008-02-21 13:50:00,52.05,52.13,52.0,52.08,16700.0,34.7321,34.7855,34.6987,34.7521,16700.0
2008-02-21 13:55:00,52.07,52.26,52.06,52.22,12500.0,34.7454,34.8722,34.7388,34.8455,12500.0
2008-02-21 14:00:00,52.2,52.32,52.2,52.28,9700.0,34.8322,34.9123,34.8322,34.8856,9700.0
2008-02-21 14:05:00,52.28,52.42,52.27,52.31,13200.0,34.8856,34.979,34.8789,34.9056,13200.0
2008-02-21 14:10:00,52.31,52.43,52.3,52.4,17600.0,34.9056,34.9857,34.8989,34.9657,17600.0
2008-02-21 14:15:00,52.4,52.42,52.3,52.35,19400.0,34.9657,34.979,34.8989,34.9323,19400.0
2008-02-21 14:20:00,52.35,52.51,52.32,52.42,12500.0,34.9323,35.0391,34.9123,34.979,12500.0
2008-02-21 14:25:00,52.44,52.59,52.37,52.44,9600.0,34.9923,35.0924,34.9456,34.9923,9600.0
2008-02-21 14:30:00,52.44,52.53,52.23,52.4,19400.0,34.9923,35.0524,34.8522,34.9657,19400.0
2008-02-21 14:35:00,52.39,52.51,52.34,52.36,14600.0,34.959,35.0391,34.9256,34.939,14600.0
2008-02-21 14:40:00,52.39,52.41,52.17,52.18,17300.0,34.959,34.9723,34.8122,34.8188,17300.0
2008-02-21 14:45:00,52.16,52.2,52.02,52.07,23700.0,34.8055,34.8322,34.7121,34.7454,23700.0
2008-02-21 14:50:00,52.09,52.27,52.04,52.17,23700.0,34.7588,34.8789,34.7254,34.8122,23700.0
2008-02-21 14:55:00,52.17,52.22,52.02,52.12,20800.0,34.8122,34.8455,34.7121,34.7788,20800.0
2008-02-21 15:00:00,52.11,52.15,51.9,51.9,38300.0,34.7721,34.7988,34.632,34.632,38300.0
2008-02-21 15:05:00,51.91,51.91,51.67,51.85,38400.0,34.6387,34.6387,34.4785,34.5986,38400.0
2008-02-21 15:10:00,51.84,51.97,51.75,51.86,27900.0,34.592,34.6787,34.5319,34.6053,27900.0
2008-02-21 15:15:00,51.89,51.89,51.75,51.81,28200.0,34.6253,34.6253,34.5319,34.572,28200.0
2008-02-21 15:20:00,51.82,51.98,51.64,51.95,30000.0,34.5786,34.6854,34.4585,34.6654,30000.0
2008-02-21 15:25:00,51.95,51.96,51.72,51.8,26000.0,34.6654,34.672,34.5119,34.5653,26000.0
2008-02-21 15:30:00,51.77,51.99,51.77,51.86,36600.0,34.5453,34.6921,34.5453,34.6053,36600.0
2008-02-21 15:35:00,51.86,51.98,51.67,51.71,50700.0,34.6053,34.6854,34.4785,34.5052,50700.0
2008-02-21 15:40:00,51.72,51.78,51.59,51.71,53100.0,34.5119,34.5519,34.4252,34.5052,53100.0
2008-02-21 15:45:00,51.72,51.8,51.58,51.8,40100.0,34.5119,34.5653,34.4185,34.5653,40100.0
2008-02-21 15:50:00,51.78,51.8,51.65,51.73,67100.0,34.5519,34.5653,34.4652,34.5186,67100.0
2008-02-21 15:55:00,51.73,51.97,51.73,51.97,102700.0,34.5186,34.6787,34.5186,34.6787,102700.0
2008-02-22 09:30:00,52.29,52.57,52.0,52.43,64500.0,34.8922,35.0791,34.6987,34.9857,64500.0
2008-02-22 09:35:00,52.44,52.73,52.32,52.45,44100.0,34.9923,35.1859,34.9123,34.999,44100.0
2008-02-22 09:40:00,52.49,52.54,52.35,52.4,26500.0,35.0257,35.0591,34.9323,34.9657,26500.0
2008-02-22 09:45:00,52.37,52.45,52.21,52.4,40900.0,34.9456,34.999,34.8389,34.9657,40900.0
2008-02-22 09:50:00,52.4,52.43,52.1,52.16,27300.0,34.9657,34.9857,34.7655,34.8055,27300.0
2008-02-22 09:55:00,52.16,52.25,52.13,52.22,46200.0,34.8055,34.8656,34.7855,34.8455,46200.0
2008-02-22 10:00:00,52.22,52.26,51.78,51.99,44400.0,34.8455,34.8722,34.5519,34.6921,44400.0
2008-02-22 10:05:00,51.99,52.03,51.79,51.89,44400.0,34.6921,34.7188,34.5586,34.6253,44400.0
2008-02-22 10:10:00,51.88,51.93,51.71,51.8,29700.0,34.6187,34.652,34.5052,34.5653,29700.0
2008-02-22 10:15:00,51.78,51.83,51.64,51.83,50900.0,34.5519,34.5853,34.4585,34.5853,50900.0
2008-02-22 10:20:00,51.8,51.81,51.55,51.7,33900.0,34.5653,34.572,34.3985,34.4986,33900.0
2008-02-22 10:25:00,51.74,52.0,51.58,51.79,49100.0,34.5252,34.6987,34.4185,34.5586,49100.0
2008-02-22 10:30:00,51.8,51.81,51.33,51.38,37000.0,34.5653,34.572,34.2517,34.285,37000.0
2008-02-22 10:35:00,51.38,51.67,51.32,51.53,32900.0,34.285,34.4785,34.245,34.3851,32900.0
2008-02-22 10:40:00,51.53,51.66,51.37,51.46,61500.0,34.3851,34.4719,34.2783,34.3384,61500.0
2008-02-22 10:45:00,51.45,51.72,51.37,51.64,50100.0,34.3317,34.5119,34.2783,34.4585,50100.0
2008-02-22 10:50:00,51.64,51.94,51.59,51.73,34800.0,34.4585,34.6587,34.4252,34.5186,34800.0
2008-02-22 10:55:00,51.74,51.86,51.61,51.61,16100.0,34.5252,34.6053,34.4385,34.4385,16100.0
2008-02-22 11:00:00,51.58,51.73,51.57,51.64,18200.0,34.4185,34.5186,34.4118,34.4585,18200.0
2008-02-22 11:05:00,51.61,51.61,51.42,51.52,18400.0,34.4385,34.4385,34.3117,34.3784,18400.0
2008-02-22 11:10:00,51.49,51.68,51.43,51.66,16000.0,34.3584,34.4852,34.3184,34.4719,16000.0
2008-02-22 11:15:00,51.68,51.93,51.68,51.81,23200.0,34.4852,34.652,34.4852,34.572,23200.0
2008-02-22 11:20:00,51.84,51.93,51.76,51.9,20900.0,34.592,34.652,34.5386,34.632,20900.0
2008-02-22 11:25:00,51.93,51.96,51.79,51.87,17700.0,34.652,34.672,34.5586,34.612,17700.0
2008-02-22 11:30:00,51.86,52.05,51.81,52.01,18400.0,34.6053,34.7321,34.572,34.7054,18400.0
2008-02-22 11:35:00,52.0,52.0,51.89,51.96,27600.0,34.6987,34.6987,34.6253,34.672,27600.0
2008-02-22 11:40:00,51.94,51.94,51.46,51.5,25700.0,34.6587,34.6587,34.3384,34.3651,25700.0
2008-02-22 11:45:00,51.47,51.61,51.28,51.43,26200.0,34.3451,34.4385,34.2183,34.3184,26200.0
2008-02-22 11:50:00,51.45,51.51,51.41,51.51,28500.0,34.3317,34.3718,34.305,34.3718,28500.0
2008-02-22 11:55:00,51.51,51.54,51.41,51.5,20300.0,34.3718,34.3918,34.305,34.3651,20300.0
2008-02-22 12:00:00,51.52,51.67,51.5,51.65,30200.0,34.3784,34.4785,34.3651,34.4652,30200.0
2008-02-22 12:05:00,51.68,51.68,51.45,51.51,14300.0,34.4852,34.4852,34.3317,34.3718,14300.0
2008-02-22 12:10:00,51.53,51.58,51.3,51.38,42600.0,34.3851,34.4185,34.2316,34.285,42600.0
2008-02-22 12:15:00,51.42,51.6,51.38,51.54,27200.0,34.3117,34.4318,34.285,34.3918,27200.0
2008-02-22 12:20:00,51.5,51.61,51.5,51.52,19700.0,34.3651,34.4385,34.3651,34.3784,19700.0
2008-02-22 12:25:00,51.49,51.65,51.44,51.56,32400.0,34.3584,34.4652,34.3251,34.4051,32400.0
2008-02-22 12:30:00,51.57,51.59,51.32,51.39,26100.0,34.4118,34.4252,34.245,34.2917,26100.0
2008-02-22 12:35:00,51.41,51.51,51.37,51.46,18900.0,34.305,34.3718,34.2783,34.3384,18900.0
2008-02-22 12:40:00,51.46,51.61,51.46,51.59,44200.0,34.3384,34.4385,34.3384,34.4252,44200.0
2008-02-22 12:45:00,51.58,51.78,51.41,51.68,46200.0,34.4185,34.5519,34.305,34.4852,46200.0
2008-02-22 12:50:00,51.66,51.79,51.49,51.79,42500.0,34.4719,34.5586,34.3584,34.5586,42500.0
2008-02-22 12:55:00,51.8,51.91,51.7,51.72,17900.0,34.5653,34.6387,34.4986,34.5119,17900.0
2008-02-22 13:00:00,51.69,51.7,51.55,51.58,4900.0,34.4919,34.4986,34.3985,34.4185,4900.0
2008-02-22 13:05:00,51.6,51.82,51.58,51.81,20200.0,34.4318,34.5786,34.4185,34.572,20200.0
2008-02-22 13:10:00,51.77,51.86,51.75,51.85,7800.0,34.5453,34.6053,34.5319,34.5986,7800.0
2008-02-22 13:15:00,51.86,52.03,51.85,52.01,15500.0,34.6053,34.7188,34.5986,34.7054,15500.0
2008-02-22 13:20:00,52.0,52.05,51.98,52.0,11600.0,34.6987,34.7321,34.6854,34.6987,11600.0
2008-02-22 13:25:00,52.06,52.12,51.81,51.81,13100.0,34.7388,34.7788,34.572,34.572,13100.0
2008-02-22 13:30:00,51.76,51.82,51.61,51.7,10100.0,34.5386,34.5786,34.4385,34.4986,10100.0
2008-02-22 13:35:00,51.7,51.86,51.7,51.74,7800.0,34.4986,34.6053,34.4986,34.5252,7800.0
2008-02-22 13:40:00,51.79,51.82,51.66,51.72,7800.0,34.5586,34.5786,34.4719,34.5119,7800.0
2008-02-22 13:45:00,51.76,51.92,51.72,51.92,8300.0,34.5386,34.6454,34.5119,34.6454,8300.0
2008-02-22 13:50:00,51.9,51.93,51.81,51.87,11900.0,34.632,34.652,34.572,34.612,11900.0
2008-02-22 13:55:00,51.92,52.01,51.73,51.73,15100.0,34.6454,34.7054,34.5186,34.5186,15100.0
2008-02-22 14:00:00,51.71,51.83,51.57,51.68,13900.0,34.5052,34.5853,34.4118,34.4852,13900.0
2008-02-22 14:05:00,51.67,51.73,51.56,51.61,11300.0,34.4785,34.5186,34.4051,34.4385,11300.0
2008-02-22 14:10:00,51.6,51.66,51.45,51.63,7800.0,34.4318,34.4719,34.3317,34.4518,7800.0
2008-02-22 14:15:00,51.58,51.75,51.55,51.75,6800.0,34.4185,34.5319,34.3985,34.5319,6800.0
2008-02-22 14:20:00,51.75,51.76,51.67,51.72,10400.0,34.5319,34.5386,34.4785,34.5119,10400.0
2008-02-22 14:25:00,51.72,51.78,51.68,51.75,9200.0,34.5119,34.5519,34.4852,34.5319,9200.0
2008-02-22 14:30:00,51.71,51.73,51.59,51.69,11500.0,34.5052,34.5186,34.4252,34.4919,11500.0
2008-02-22 14:35:00,51.71,51.88,51.67,51.77,18200.0,34.5052,34.6187,34.4785,34.5453,18200.0
2008-02-22 14:40:00,51.73,52.0,51.72,51.9,13800.0,34.5186,34.6987,34.5119,34.632,13800.0
2008-02-22 14:45:00,51.93,51.96,51.88,51.96,9100.0,34.652,34.672,34.6187,34.672,9100.0
2008-02-22 14:50:00,51.96,52.0,51.92,51.95,8700.0,34.672,34.6987,34.6454,34.6654,8700.0
2008-02-22 14:55:00,51.93,52.14,51.93,52.01,14900.0,34.652,34.7922,34.652,34.7054,14900.0
2008-02-22 15:00:00,52.03,52.17,51.96,52.03,18100.0,34.7188,34.8122,34.672,34.7188,18100.0
2008-02-22 15:05:00,52.04,52.1,51.98,52.02,12300.0,34.7254,34.7655,34.6854,34.7121,12300.0
2008-02-22 15:10:00,52.02,52.02,51.71,51.79,16100.0,34.7121,34.7121,34.5052,34.5586,16100.0
2008-02-22 15:15:00,51.8,51.81,51.57,51.67,29100.0,34.5653,34.572,34.4118,34.4785,29100.0
2008-02-22 15:20:00,51.73,51.82,51.62,51.82,21600.0,34.5186,34.5786,34.4452,34.5786,21600.0
2008-02-22 15:25:00,51.81,52.19,51.8,52.15,30500.0,34.572,34.8255,34.5653,34.7988,30500.0
2008-02-22 15:30:00,52.18,52.56,52.05,52.56,38600.0,34.8188,35.0724,34.7321,35.0724,38600.0
2008-02-22 15:35:00,52.59,52.93,52.49,52.93,75600.0,35.0924,35.3193,35.0257,35.3193,75600.0
2008-02-22 15:40:00,52.9,53.02,52.74,52.88,82900.0,35.2993,35.3794,35.1925,35.2859,82900.0
2008-02-22 15:45:00,52.84,53.07,52.74,53.06,39400.0,35.2593,35.4127,35.1925,35.4061,39400.0
2008-02-22 15:50:00,53.11,53.32,52.84,53.25,66300.0,35.4394,35.5796,35.2593,35.5328,66300.0
2008-02-22 15:55:00,53.24,53.58,53.16,53.58,94600.0,35.5262,35.753,35.4728,35.753,94600.0
2008-02-25 09:30:00,53.84,53.87,53.01,53.65,44100.0,35.9265,35.9466,35.3727,35.7998,44100.0
2008-02-25 09:35:00,53.74,53.81,52.8,53.17,37400.0,35.8598,35.9065,35.2326,35.4795,37400.0
2008-02-25 09:40:00,53.11,53.11,52.4,52.42,35400.0,35.4394,35.4394,34.9657,34.979,35400.0
2008-02-25 09:45:00,52.53,53.5,52.53,52.65,42600.0,35.0524,35.6997,35.0524,35.1325,42600.0
2008-02-25 09:50:00,52.6,52.61,52.16,52.31,31900.0,35.0991,35.1058,34.8055,34.9056,31900.0
2008-02-25 09:55:00,52.23,52.28,52.01,52.01,39500.0,34.8522,34.8856,34.7054,34.7054,39500.0
2008-02-25 10:00:00,52.09,52.39,52.0,52.11,67300.0,34.7588,34.959,34.6987,34.7721,67300.0
2008-02-25 10:05:00,52.1,52.73,52.0,52.66,48100.0,34.7655,35.1859,34.6987,35.1391,48100.0
2008-02-25 10:10:00,52.7,53.07,52.52,52.68,42300.0,35.1658,35.4127,35.0457,35.1525,42300.0
2008-02-25 10:15:00,52.65,52.89,52.5,52.71,42000.0,35.1325,35.2926,35.0324,35.1725,42000.0
2008-02-25 10:20:00,52.74,52.84,52.43,52.71,36900.0,35.1925,35.2593,34.9857,35.1725,36900.0
2008-02-25 10:25:00,52.72,53.01,52.67,53.01,38100.0,35.1792,35.3727,35.1458,35.3727,38100.0
2008-02-25 10:30:00,53.04,53.04,52.75,52.76,42200.0,35.3927,35.3927,35.1992,35.2059,42200.0
2008-02-25 10:35:00,52.77,52.87,52.62,52.86,39800.0,35.2125,35.2793,35.1125,35.2726,39800.0
2008-02-25 10:40:00,52.86,52.95,52.75,52.89,38900.0,35.2726,35.3327,35.1992,35.2926,38900.0
2008-02-25 10:45:00,52.88,52.98,52.74,52.88,49700.0,35.2859,35.3527,35.1925,35.2859,49700.0
2008-02-25 10:50:00,52.88,52.93,52.53,52.53,37700.0,35.2859,35.3193,35.0524,35.0524,37700.0
2008-02-25 10:55:00,52.54,52.91,52.5,52.75,36900.0,35.0591,35.306,35.0324,35.1992,36900.0
2008-02-25 11:00:00,52.73,52.73,52.46,52.55,24900.0,35.1859,35.1859,35.0057,35.0657,24900.0
2008-02-25 11:05:00,52.55,52.75,52.5,52.51,34100.0,35.0657,35.1992,35.0324,35.0391,34100.0
2008-02-25 11:10:00,52.51,52.67,52.41,52.58,23600.0,35.0391,35.1458,34.9723,35.0858,23600.0
2008-02-25 11:15:00,52.56,52.58,52.24,52.31,22800.0,35.0724,35.0858,34.8589,34.9056,22800.0
2008-02-25 11:20:00,52.32,52.46,52.23,52.37,19200.0,34.9123,35.0057,34.8522,34.9456,19200.0
2008-02-25 11:25:00,52.37,52.53,52.35,52.35,28200.0,34.9456,35.0524,34.9323,34.9323,28200.0
2008-02-25 11:30:00,52.38,52.46,52.2,52.32,21300.0,34.9523,35.0057,34.8322,34.9123,21300.0
2008-02-25 11:35:00,52.34,52.46,52.2,52.38,25000.0,34.9256,35.0057,34.8322,34.9523,25000.0
2008-02-25 11:40:00,52.39,52.45,52.33,52.42,18900.0,34.959,34.999,34.9189,34.979,18900.0
2008-02-25 11:45:00,52.47,52.52,52.33,52.33,21600.0,35.0124,35.0457,34.9189,34.9189,21600.0
2008-02-25 11:50:00,52.27,52.37,52.12,52.12,18300.0,34.8789,34.9456,34.7788,34.7788,18300.0
2008-02-25 11:55:00,52.13,52.18,52.0,52.04,25400.0,34.7855,34.8188,34.6987,34.7254,25400.0
2008-02-25 12:00:00,52.03,52.15,51.93,52.04,25700.0,34.7188,34.7988,34.652,34.7254,25700.0
2008-02-25 12:05:00,52.07,52.31,52.03,52.18,16900.0,34.7454,34.9056,34.7188,34.8188,16900.0
2008-02-25 12:10:00,52.18,52.35,52.15,52.17,19900.0,34.8188,34.9323,34.7988,34.8122,19900.0
2008-02-25 12:15:00,52.19,52.19,51.98,52.14,28200.0,34.8255,34.8255,34.6854,34.7922,28200.0
2008-02-25 12:20:00,52.09,52.11,51.98,52.03,15300.0,34.7588,34.7721,34.6854,34.7188,15300.0
2008-02-25 12:25:00,52.06,52.09,51.93,52.06,16300.0,34.7388,34.7588,34.652,34.7388,16300.0
2008-02-25 12:30:00,52.09,52.19,52.01,52.13,16000.0,34.7588,34.8255,34.7054,34.7855,16000.0
2008-02-25 12:35:00,52.13,52.28,52.12,52.21,20400.0,34.7855,34.8856,34.7788,34.8389,20400.0
2008-02-25 12:40:00,52.17,52.32,52.13,52.32,10500.0,34.8122,34.9123,34.7855,34.9123,10500.0
2008-02-25 12:45:00,52.28,52.36,52.2,52.26,17600.0,34.8856,34.939,34.8322,34.8722,17600.0
2008-02-25 12:50:00,52.25,52.39,52.22,52.25,22600.0,34.8656,34.959,34.8455,34.8656,22600.0
2008-02-25 12:55:00,52.26,52.32,52.21,52.27,11300.0,34.8722,34.9123,34.8389,34.8789,11300.0
2008-02-25 13:00:00,52.29,52.29,52.16,52.24,23400.0,34.8922,34.8922,34.8055,34.8589,23400.0
2008-02-25 13:05:00,52.25,52.53,52.25,52.45,41600.0,34.8656,35.0524,34.8656,34.999,41600.0
2008-02-25 13:10:00,52.41,52.5,52.21,52.31,24500.0,34.9723,35.0324,34.8389,34.9056,24500.0
2008-02-25 13:15:00,52.34,52.48,52.21,52.22,23600.0,34.9256,35.019,34.8389,34.8455,23600.0
2008-02-25 13:20:00,52.25,52.42,52.2,52.3,30900.0,34.8656,34.979,34.8322,34.8989,30900.0
2008-02-25 13:25:00,52.27,52.27,52.07,52.18,30500.0,34.8789,34.8789,34.7454,34.8188,30500.0
2008-02-25 13:30:00,52.18,52.23,52.0,52.0,24600.0,34.8188,34.8522,34.6987,34.6987,24600.0
2008-02-25 13:35:00,52.0,52.14,51.91,52.04,24900.0,34.6987,34.7922,34.6387,34.7254,24900.0
2008-02-25 13:40:00,52.04,52.13,51.92,52.13,15000.0,34.7254,34.7855,34.6454,34.7855,15000.0
2008-02-25 13:45:00,52.13,52.18,52.03,52.15,24200.0,34.7855,34.8188,34.7188,34.7988,24200.0
2008-02-25 13:50:00,52.13,52.28,52.08,52.19,28500.0,34.7855,34.8856,34.7521,34.8255,28500.0
2008-02-25 13:55:00,52.18,52.26,52.08,52.23,13600.0,34.8188,34.8722,34.7521,34.8522,13600.0
2008-02-25 14:00:00,52.19,52.21,51.97,52.09,19700.0,34.8255,34.8389,34.6787,34.7588,19700.0
2008-02-25 14:05:00,52.13,52.16,51.95,52.02,19900.0,34.7855,34.8055,34.6654,34.7121,19900.0
2008-02-25 14:10:00,52.07,52.25,52.04,52.24,16500.0,34.7454,34.8656,34.7254,34.8589,16500.0
2008-02-25 14:15:00,52.25,52.26,52.13,52.19,19600.0,34.8656,34.8722,34.7855,34.8255,19600.0
2008-02-25 14:20:00,52.19,52.28,52.1,52.17,17000.0,34.8255,34.8856,34.7655,34.8122,17000.0
2008-02-25 14:25:00,52.17,53.0,52.14,52.8,45700.0,34.8122,35.366,34.7922,35.2326,45700.0
2008-02-25 14:30:00,52.83,53.02,52.57,52.75,41100.0,35.2526,35.3794,35.0791,35.1992,41100.0
2008-02-25 14:35:00,52.76,52.76,52.45,52.6,28600.0,35.2059,35.2059,34.999,35.0991,28600.0
2008-02-25 14:40:00,52.6,52.72,52.34,52.39,24500.0,35.0991,35.1792,34.9256,34.959,24500.0
2008-02-25 14:45:00,52.32,52.53,52.29,52.43,20400.0,34.9123,35.0524,34.8922,34.9857,20400.0
2008-02-25 14:50:00,52.48,52.65,52.27,52.41,25400.0,35.019,35.1325,34.8789,34.9723,25400.0
2008-02-25 14:55:00,52.48,52.6,52.19,52.38,19800.0,35.019,35.0991,34.8255,34.9523,19800.0
2008-02-25 15:00:00,52.42,52.66,52.36,52.38,22200.0,34.979,35.1391,34.939,34.9523,22200.0
2008-02-25 15:05:00,52.38,52.59,52.37,52.51,30900.0,34.9523,35.0924,34.9456,35.0391,30900.0
2008-02-25 15:10:00,52.5,52.66,52.33,52.52,39100.0,35.0324,35.1391,34.9189,35.0457,39100.0
2008-02-25 15:15:00,52.54,52.87,52.52,52.68,41600.0,35.0591,35.2793,35.0457,35.1525,41600.0
2008-02-25 15:20:00,52.67,52.9,52.56,52.69,38700.0,35.1458,35.2993,35.0724,35.1592,38700.0
2008-02-25 15:25:00,52.71,53.05,52.71,53.05,42800.0,35.1725,35.3994,35.1725,35.3994,42800.0
2008-02-25 15:30:00,53.04,53.07,52.87,52.99,47900.0,35.3927,35.4127,35.2793,35.3593,47900.0
2008-02-25 15:35:00,53.01,53.4,52.96,53.23,59000.0,35.3727,35.6329,35.3393,35.5195,59000.0
2008-02-25 15:40:00,53.29,53.32,53.07,53.13,77900.0,35.5595,35.5796,35.4127,35.4528,77900.0
2008-02-25 15:45:00,53.14,53.21,52.92,53.03,61400.0,35.4594,35.5062,35.3126,35.386,61400.0
2008-02-25 15:50:00,53.03,53.16,52.91,53.16,50000.0,35.386,35.4728,35.306,35.4728,50000.0
2008-02-25 15:55:00,53.16,53.4,53.02,53.16,79200.0,35.4728,35.6329,35.3794,35.4728,79200.0
2008-02-26 09:30:00,52.96,52.99,52.6,52.82,27100.0,35.3393,35.3593,35.0991,35.2459,27100.0
2008-02-26 09:35:00,52.8,52.96,52.79,52.84,12000.0,35.2326,35.3393,35.2259,35.2593,12000.0
2008-02-26 09:40:00,52.84,52.92,52.83,52.84,13200.0,35.2593,35.3126,35.2526,35.2593,13200.0
2008-02-26 09:45:00,52.84,52.93,52.78,52.81,14400.0,35.2593,35.3193,35.2192,35.2392,14400.0
2008-02-26 09:50:00,52.82,52.86,52.58,52.74,19900.0,35.2459,35.2726,35.0858,35.1925,19900.0
2008-02-26 09:55:00,52.77,52.81,52.65,52.68,12400.0,35.2125,35.2392,35.1325,35.1525,12400.0
2008-02-26 10:00:00,52.68,52.72,52.46,52.59,30200.0,35.1525,35.1792,35.0057,35.0924,30200.0
2008-02-26 10:05:00,52.59,52.77,52.54,52.71,24400.0,35.0924,35.2125,35.0591,35.1725,24400.0
2008-02-26 10:10:00,52.72,52.77,52.52,52.6,25300.0,35.1792,35.2125,35.0457,35.0991,25300.0
2008-02-26 10:15:00,52.6,52.63,52.3,52.3,15900.0,35.0991,35.1191,34.8989,34.8989,15900.0
2008-02-26 10:20:00,52.32,52.32,52.11,52.16,20600.0,34.9123,34.9123,34.7721,34.8055,20600.0
2008-02-26 10:25:00,52.14,52.19,51.92,51.97,43400.0,34.7922,34.8255,34.6454,34.6787,43400.0
2008-02-26 10:30:00,51.94,52.14,51.91,52.06,29600.0,34.6587,34.7922,34.6387,34.7388,29600.0
2008-02-26 10:35:00,52.06,52.06,51.77,51.77,35400.0,34.7388,34.7388,34.5453,34.5453,35400.0
2008-02-26 10:40:00,51.76,51.77,51.59,51.75,31100.0,34.5386,34.5453,34.4252,34.5319,31100.0
2008-02-26 10:45:00,51.75,52.02,51.73,52.02,20100.0,34.5319,34.7121,34.5186,34.7121,20100.0
2008-02-26 10:50:00,52.04,52.34,52.0,52.32,34200.0,34.7254,34.9256,34.6987,34.9123,34200.0
2008-02-26 10:55:00,52.31,52.37,51.96,51.99,26100.0,34.9056,34.9456,34.672,34.6921,26100.0
2008-02-26 11:00:00,51.99,52.16,51.93,52.12,20900.0,34.6921,34.8055,34.652,34.7788,20900.0
2008-02-26 11:05:00,52.15,52.39,52.12,52.36,29000.0,34.7988,34.959,34.7788,34.939,29000.0
2008-02-26 11:10:00,52.35,52.35,52.2,52.27,33900.0,34.9323,34.9323,34.8322,34.8789,33900.0
2008-02-26 11:15:00,52.29,52.4,52.22,52.24,22300.0,34.8922,34.9657,34.8455,34.8589,22300.0
2008-02-26 11:20:00,52.29,52.46,52.26,52.45,21500.0,34.8922,35.0057,34.8722,34.999,21500.0
2008-02-26 11:25:00,52.47,52.5,52.41,52.45,22200.0,35.0124,35.0324,34.9723,34.999,22200.0
2008-02-26 11:30:00,52.45,52.5,52.4,52.5,19800.0,34.999,35.0324,34.9657,35.0324,19800.0
2008-02-26 11:35:00,52.48,52.5,52.41,52.46,34100.0,35.019,35.0324,34.9723,35.0057,34100.0
2008-02-26 11:40:00,52.48,52.5,52.37,52.45,27300.0,35.019,35.0324,34.9456,34.999,27300.0
2008-02-26 11:45:00,52.43,52.71,52.37,52.71,39600.0,34.9857,35.1725,34.9456,35.1725,39600.0
2008-02-26 11:50:00,52.68,52.76,52.64,52.67,35400.0,35.1525,35.2059,35.1258,35.1458,35400.0
2008-02-26 11:55:00,52.67,52.68,52.57,52.64,30300.0,35.1458,35.1525,35.0791,35.1258,30300.0
2008-02-26 12:00:00,52.65,52.68,52.58,52.64,37000.0,35.1325,35.1525,35.0858,35.1258,37000.0
2008-02-26 12:05:00,52.65,52.83,52.64,52.83,27800.0,35.1325,35.2526,35.1258,35.2526,27800.0
2008-02-26 12:10:00,52.85,52.88,52.72,52.72,32100.0,35.2659,35.2859,35.1792,35.1792,32100.0
2008-02-26 12:15:00,52.73,53.04,52.71,52.92,57700.0,35.1859,35.3927,35.1725,35.3126,57700.0
2008-02-26 12:20:00,52.95,53.24,52.89,53.06,44500.0,35.3327,35.5262,35.2926,35.4061,44500.0
2008-02-26 12:25:00,53.0,53.02,52.81,52.89,30000.0,35.366,35.3794,35.2392,35.2926,30000.0
2008-02-26 12:30:00,52.89,52.92,52.67,52.69,29000.0,35.2926,35.3126,35.1458,35.1592,29000.0
2008-02-26 12:35:00,52.71,52.73,52.59,52.73,26500.0,35.1725,35.1859,35.0924,35.1859,26500.0
2008-02-26 12:40:00,52.73,52.76,52.47,52.68,22600.0,35.1859,35.2059,35.0124,35.1525,22600.0
2008-02-26 12:45:00,52.64,52.64,52.45,52.59,16800.0,35.1258,35.1258,34.999,35.0924,16800.0
2008-02-26 12:50:00,52.62,52.7,52.56,52.67,38500.0,35.1125,35.1658,35.0724,35.1458,38500.0
2008-02-26 12:55:00,52.69,52.8,52.6,52.78,29400.0,35.1592,35.2326,35.0991,35.2192,29400.0
2008-02-26 13:00:00,52.78,52.96,52.75,52.75,45800.0,35.2192,35.3393,35.1992,35.1992,45800.0
2008-02-26 13:05:00,52.75,52.78,52.72,52.77,20700.0,35.1992,35.2192,35.1792,35.2125,20700.0
2008-02-26 13:10:00,52.8,52.87,52.74,52.75,10900.0,35.2326,35.2793,35.1925,35.1992,10900.0
2008-02-26 13:15:00,52.74,53.17,52.74,53.02,33200.0,35.1925,35.4795,35.1925,35.3794,33200.0
2008-02-26 13:20:00,53.04,53.13,52.83,52.89,107600.0,35.3927,35.4528,35.2526,35.2926,107600.0
2008-02-26 13:25:00,52.9,53.09,52.88,53.05,29800.0,35.2993,35.4261,35.2859,35.3994,29800.0
2008-02-26 13:30:00,53.05,53.21,52.94,53.05,48400.0,35.3994,35.5062,35.326,35.3994,48400.0
2008-02-26 13:35:00,53.05,53.16,52.9,53.01,33500.0,35.3994,35.4728,35.2993,35.3727,33500.0
2008-02-26 13:40:00,53.02,53.1,52.98,53.06,24200.0,35.3794,35.4327,35.3527,35.4061,24200.0
2008-02-26 13:45:00,53.05,53.09,53.04,53.04,25000.0,35.3994,35.4261,35.3927,35.3927,25000.0
2008-02-26 13:50:00,53.05,53.17,53.05,53.17,15500.0,35.3994,35.4795,35.3994,35.4795,15500.0
2008-02-26 13:55:00,53.14,53.17,53.0,53.02,16700.0,35.4594,35.4795,35.366,35.3794,16700.0
2008-02-26 14:00:00,53.02,53.13,52.99,52.99,32900.0,35.3794,35.4528,35.3593,35.3593,32900.0
2008-02-26 14:05:00,52.98,52.98,52.83,52.94,14100.0,35.3527,35.3527,35.2526,35.326,14100.0
2008-02-26 14:10:00,52.94,53.13,52.94,53.1,26500.0,35.326,35.4528,35.326,35.4327,26500.0
2008-02-26 14:15:00,53.1,53.22,53.09,53.17,12700.0,35.4327,35.5128,35.4261,35.4795,12700.0
2008-02-26 14:20:00,53.18,53.24,53.15,53.22,17700.0,35.4861,35.5262,35.4661,35.5128,17700.0
2008-02-26 14:25:00,53.17,53.25,53.17,53.22,15400.0,35.4795,35.5328,35.4795,35.5128,15400.0
2008-02-26 14:30:00,53.24,53.39,53.24,53.38,23900.0,35.5262,35.6263,35.5262,35.6196,23900.0
2008-02-26 14:35:00,53.35,53.5,53.34,53.48,26900.0,35.5996,35.6997,35.5929,35.6863,26900.0
2008-02-26 14:40:00,53.44,53.51,53.29,53.33,29300.0,35.6596,35.7063,35.5595,35.5862,29300.0
2008-02-26 14:45:00,53.33,53.5,53.33,53.5,27100.0,35.5862,35.6997,35.5862,35.6997,27100.0
2008-02-26 14:50:00,53.54,53.72,53.46,53.63,36800.0,35.7264,35.8465,35.673,35.7864,36800.0
2008-02-26 14:55:00,53.63,53.72,53.59,53.67,29400.0,35.7864,35.8465,35.7597,35.8131,29400.0
2008-02-26 15:00:00,53.65,53.67,53.45,53.54,54500.0,35.7998,35.8131,35.6663,35.7264,54500.0
2008-02-26 15:05:00,53.54,53.59,53.4,53.55,53900.0,35.7264,35.7597,35.6329,35.733,53900.0
2008-02-26 15:10:00,53.53,53.57,53.26,53.36,50200.0,35.7197,35.7464,35.5395,35.6062,50200.0
2008-02-26 15:15:00,53.36,53.45,53.16,53.26,43100.0,35.6062,35.6663,35.4728,35.5395,43100.0
2008-02-26 15:20:00,53.23,53.23,53.03,53.05,27000.0,35.5195,35.5195,35.386,35.3994,27000.0
2008-02-26 15:25:00,53.04,53.4,52.96,53.4,43700.0,35.3927,35.6329,35.3393,35.6329,43700.0
2008-02-26 15:30:00,53.4,53.45,53.23,53.26,54800.0,35.6329,35.6663,35.5195,35.5395,54800.0
2008-02-26 15:35:00,53.21,53.45,53.21,53.28,63700.0,35.5062,35.6663,35.5062,35.5529,63700.0
2008-02-26 15:40:00,53.31,53.31,53.15,53.22,41300.0,35.5729,35.5729,35.4661,35.5128,41300.0
2008-02-26 15:45:00,53.2,53.27,53.06,53.23,38100.0,35.4995,35.5462,35.4061,35.5195,38100.0
2008-02-26 15:50:00,53.27,53.37,53.21,53.36,41400.0,35.5462,35.6129,35.5062,35.6062,41400.0
2008-02-26 15:55:00,53.37,53.44,53.35,53.4,42600.0,35.6129,35.6596,35.5996,35.6329,42600.0
2008-02-27 09:30:00,52.41,53.11,52.41,52.86,41000.0,34.9723,35.4394,34.9723,35.2726,41000.0
2008-02-27 09:35:00,52.73,52.86,52.7,52.78,11600.0,35.1859,35.2726,35.1658,35.2192,11600.0
2008-02-27 09:40:00,52.76,52.92,52.75,52.85,17600.0,35.2059,35.3126,35.1992,35.2659,17600.0
2008-02-27 09:45:00,52.88,52.94,52.62,52.67,12400.0,35.2859,35.326,35.1125,35.1458,12400.0
2008-02-27 09:50:00,52.72,52.76,52.62,52.65,21800.0,35.1792,35.2059,35.1125,35.1325,21800.0
2008-02-27 09:55:00,52.65,52.85,52.63,52.8,16700.0,35.1325,35.2659,35.1191,35.2326,16700.0
2008-02-27 10:00:00,52.78,53.0,52.63,52.99,17300.0,35.2192,35.366,35.1191,35.3593,17300.0
2008-02-27 10:05:00,53.01,53.14,52.9,53.05,24600.0,35.3727,35.4594,35.2993,35.3994,24600.0
2008-02-27 10:10:00,53.03,53.35,53.03,53.27,27800.0,35.386,35.5996,35.386,35.5462,27800.0
2008-02-27 10:15:00,53.28,53.69,53.22,53.51,28700.0,35.5529,35.8264,35.5128,35.7063,28700.0
2008-02-27 10:20:00,53.53,53.54,53.13,53.15,26100.0,35.7197,35.7264,35.4528,35.4661,26100.0
2008-02-27 10:25:00,53.14,53.23,52.96,52.97,15700.0,35.4594,35.5195,35.3393,35.346,15700.0
2008-02-27 10:30:00,52.94,53.18,52.87,53.15,20500.0,35.326,35.4861,35.2793,35.4661,20500.0
2008-02-27 10:35:00,53.17,53.33,53.16,53.28,13800.0,35.4795,35.5862,35.4728,35.5529,13800.0
2008-02-27 10:40:00,53.32,53.54,53.3,53.47,20500.0,35.5796,35.7264,35.5662,35.6796,20500.0
2008-02-27 10:45:00,53.47,53.92,53.46,53.74,20000.0,35.6796,35.9799,35.673,35.8598,20000.0
2008-02-27 10:50:00,53.7,53.79,53.6,53.61,12500.0,35.8331,35.8932,35.7664,35.7731,12500.0
2008-02-27 10:55:00,53.61,53.73,53.4,53.51,24700.0,35.7731,35.8531,35.6329,35.7063,24700.0
2008-02-27 11:00:00,53.5,53.64,53.45,53.56,11200.0,35.6997,35.7931,35.6663,35.7397,11200.0
2008-02-27 11:05:00,53.55,53.59,53.39,53.41,28100.0,35.733,35.7597,35.6263,35.6396,28100.0
2008-02-27 11:10:00,53.39,53.48,53.35,53.43,17300.0,35.6263,35.6863,35.5996,35.653,17300.0
2008-02-27 11:15:00,53.39,53.52,53.33,53.52,28300.0,35.6263,35.713,35.5862,35.713,28300.0
2008-02-27 11:20:00,53.48,53.49,53.43,53.45,14700.0,35.6863,35.693,35.653,35.6663,14700.0
2008-02-27 11:25:00,53.44,53.45,53.26,53.26,13500.0,35.6596,35.6663,35.5395,35.5395,13500.0
2008-02-27 11:30:00,53.3,53.32,53.14,53.15,11600.0,35.5662,35.5796,35.4594,35.4661,11600.0
2008-02-27 11:35:00,53.15,53.22,53.11,53.14,20500.0,35.4661,35.5128,35.4394,35.4594,20500.0
2008-02-27 11:40:00,53.1,53.17,53.05,53.07,13200.0,35.4327,35.4795,35.3994,35.4127,13200.0
2008-02-27 11:45:00,53.09,53.12,53.03,53.07,15900.0,35.4261,35.4461,35.386,35.4127,15900.0
2008-02-27 11:50:00,53.06,53.3,53.06,53.29,15800.0,35.4061,35.5662,35.4061,35.5595,15800.0
2008-02-27 11:55:00,53.22,53.28,53.18,53.21,18500.0,35.5128,35.5529,35.4861,35.5062,18500.0
2008-02-27 12:00:00,53.25,53.31,53.1,53.3,12900.0,35.5328,35.5729,35.4327,35.5662,12900.0
2008-02-27 12:05:00,53.31,53.31,53.22,53.22,3100.0,35.5729,35.5729,35.5128,35.5128,3100.0
2008-02-27 12:10:00,53.26,53.35,53.26,53.27,6400.0,35.5395,35.5996,35.5395,35.5462,6400.0
2008-02-27 12:15:00,53.25,53.25,53.09,53.19,7900.0,35.5328,35.5328,35.4261,35.4928,7900.0
2008-02-27 12:20:00,53.18,53.18,53.06,53.11,6800.0,35.4861,35.4861,35.4061,35.4394,6800.0
2008-02-27 12:25:00,53.1,53.22,53.1,53.14,12000.0,35.4327,35.5128,35.4327,35.4594,12000.0
2008-02-27 12:30:00,53.14,53.2,53.09,53.15,9200.0,35.4594,35.4995,35.4261,35.4661,9200.0
2008-02-27 12:35:00,53.16,53.28,53.16,53.25,6700.0,35.4728,35.5529,35.4728,35.5328,6700.0
2008-02-27 12:40:00,53.28,53.28,53.17,53.27,9600.0,35.5529,35.5529,35.4795,35.5462,9600.0
2008-02-27 12:45:00,53.28,53.31,53.2,53.27,8800.0,35.5529,35.5729,35.4995,35.5462,8800.0
2008-02-27 12:50:00,53.27,53.4,53.21,53.4,9100.0,35.5462,35.6329,35.5062,35.6329,9100.0
2008-02-27 12:55:00,53.37,53.39,53.13,53.18,9900.0,35.6129,35.6263,35.4528,35.4861,9900.0
2008-02-27 13:00:00,53.16,53.21,53.07,53.08,11700.0,35.4728,35.5062,35.4127,35.4194,11700.0
2008-02-27 13:05:00,53.1,53.14,53.03,53.14,14600.0,35.4327,35.4594,35.386,35.4594,14600.0
2008-02-27 13:10:00,53.15,53.16,53.06,53.12,13700.0,35.4661,35.4728,35.4061,35.4461,13700.0
2008-02-27 13:15:00,53.17,53.17,53.0,53.0,14700.0,35.4795,35.4795,35.366,35.366,14700.0
2008-02-27 13:20:00,53.03,53.06,53.0,53.03,15500.0,35.386,35.4061,35.366,35.386,15500.0
2008-02-27 13:25:00,53.03,53.11,53.0,53.09,7100.0,35.386,35.4394,35.366,35.4261,7100.0
2008-02-27 13:30:00,53.13,53.13,53.0,53.0,7300.0,35.4528,35.4528,35.366,35.366,7300.0
2008-02-27 13:35:00,53.02,53.04,52.78,52.8,18100.0,35.3794,35.3927,35.2192,35.2326,18100.0
2008-02-27 13:40:00,52.8,52.85,52.77,52.83,19800.0,35.2326,35.2659,35.2125,35.2526,19800.0
2008-02-27 13:45:00,52.83,52.83,52.71,52.83,12900.0,35.2526,35.2526,35.1725,35.2526,12900.0
2008-02-27 13:50:00,52.8,52.91,52.77,52.91,16500.0,35.2326,35.306,35.2125,35.306,16500.0
2008-02-27 13:55:00,52.9,52.99,52.8,52.84,28300.0,35.2993,35.3593,35.2326,35.2593,28300.0
2008-02-27 14:00:00,52.83,52.91,52.58,52.64,33100.0,35.2526,35.306,35.0858,35.1258,33100.0
2008-02-27 14:05:00,52.66,52.8,52.54,52.63,57200.0,35.1391,35.2326,35.0591,35.1191,57200.0
2008-02-27 14:10:00,52.64,52.64,52.43,52.44,24600.0,35.1258,35.1258,34.9857,34.9923,24600.0
2008-02-27 14:15:00,52.49,52.57,52.4,52.56,28300.0,35.0257,35.0791,34.9657,35.0724,28300.0
2008-02-27 14:20:00,52.55,52.55,52.13,52.19,43600.0,35.0657,35.0657,34.7855,34.8255,43600.0
2008-02-27 14:25:00,52.14,52.35,52.06,52.15,25700.0,34.7922,34.9323,34.7388,34.7988,25700.0
2008-02-27 14:30:00,52.16,52.34,52.13,52.33,17200.0,34.8055,34.9256,34.7855,34.9189,17200.0
2008-02-27 14:35:00,52.33,52.35,52.14,52.17,21500.0,34.9189,34.9323,34.7922,34.8122,21500.0
2008-02-27 14:40:00,52.17,52.45,52.17,52.32,21500.0,34.8122,34.999,34.8122,34.9123,21500.0
2008-02-27 14:45:00,52.35,52.61,52.32,52.56,18500.0,34.9323,35.1058,34.9123,35.0724,18500.0
2008-02-27 14:50:00,52.6,52.65,52.45,52.57,33900.0,35.0991,35.1325,34.999,35.0791,33900.0
2008-02-27 14:55:00,52.58,52.74,52.49,52.71,22700.0,35.0858,35.1925,35.0257,35.1725,22700.0
2008-02-27 15:00:00,52.73,52.9,52.72,52.78,34700.0,35.1859,35.2993,35.1792,35.2192,34700.0
2008-02-27 15:05:00,52.79,52.83,52.59,52.63,22600.0,35.2259,35.2526,35.0924,35.1191,22600.0
2008-02-27 15:10:00,52.66,52.75,52.61,52.72,17900.0,35.1391,35.1992,35.1058,35.1792,17900.0
2008-02-27 15:15:00,52.68,52.97,52.67,52.97,18900.0,35.1525,35.346,35.1458,35.346,18900.0
2008-02-27 15:20:00,52.96,53.03,52.89,52.9,33100.0,35.3393,35.386,35.2926,35.2993,33100.0
2008-02-27 15:25:00,52.89,53.09,52.85,53.05,19000.0,35.2926,35.4261,35.2659,35.3994,19000.0
2008-02-27 15:30:00,53.06,53.11,52.93,52.95,24200.0,35.4061,35.4394,35.3193,35.3327,24200.0
2008-02-27 15:35:00,52.96,53.07,52.93,52.99,19300.0,35.3393,35.4127,35.3193,35.3593,19300.0
2008-02-27 15:40:00,53.0,53.01,52.84,52.99,34600.0,35.366,35.3727,35.2593,35.3593,34600.0
2008-02-27 15:45:00,52.98,52.98,52.81,52.97,32200.0,35.3527,35.3527,35.2392,35.346,32200.0
2008-02-27 15:50:00,52.97,52.99,52.77,52.81,26500.0,35.346,35.3593,35.2125,35.2392,26500.0
2008-02-27 15:55:00,52.83,53.0,52.78,52.9,55800.0,35.2526,35.366,35.2192,35.2993,55800.0
2008-02-28 09:30:00,52.62,52.62,52.15,52.23,19300.0,35.1125,35.1125,34.7988,34.8522,19300.0
2008-02-28 09:35:00,52.23,52.36,52.02,52.24,39800.0,34.8522,34.939,34.7121,34.8589,39800.0
2008-02-28 09:40:00,52.25,52.4,52.06,52.15,44400.0,34.8656,34.9657,34.7388,34.7988,44400.0
2008-02-28 09:45:00,52.16,52.3,52.08,52.21,40200.0,34.8055,34.8989,34.7521,34.8389,40200.0
2008-02-28 09:50:00,52.23,52.41,52.11,52.39,19500.0,34.8522,34.9723,34.7721,34.959,19500.0
2008-02-28 09:55:00,52.34,52.69,52.16,52.66,29400.0,34.9256,35.1592,34.8055,35.1391,29400.0
2008-02-28 10:00:00,52.71,52.73,52.36,52.36,25500.0,35.1725,35.1859,34.939,34.939,25500.0
2008-02-28 10:05:00,52.42,52.43,52.08,52.14,36200.0,34.979,34.9857,34.7521,34.7922,36200.0
2008-02-28 10:10:00,52.14,52.39,52.07,52.18,27600.0,34.7922,34.959,34.7454,34.8188,27600.0
2008-02-28 10:15:00,52.16,52.32,52.1,52.21,21400.0,34.8055,34.9123,34.7655,34.8389,21400.0
2008-02-28 10:20:00,52.21,52.29,52.09,52.2,29200.0,34.8389,34.8922,34.7588,34.8322,29200.0
2008-02-28 10:25:00,52.21,52.23,52.11,52.19,18000.0,34.8389,34.8522,34.7721,34.8255,18000.0
2008-02-28 10:30:00,52.19,52.22,52.07,52.14,14800.0,34.8255,34.8455,34.7454,34.7922,14800.0
2008-02-28 10:35:00,52.15,52.31,52.1,52.3,33500.0,34.7988,34.9056,34.7655,34.8989,33500.0
2008-02-28 10:40:00,52.31,52.38,52.19,52.23,11600.0,34.9056,34.9523,34.8255,34.8522,11600.0
2008-02-28 10:45:00,52.2,52.28,52.05,52.26,40600.0,34.8322,34.8856,34.7321,34.8722,40600.0
2008-02-28 10:50:00,52.23,52.47,52.22,52.31,22400.0,34.8522,35.0124,34.8455,34.9056,22400.0
2008-02-28 10:55:00,52.28,52.42,52.23,52.26,14100.0,34.8856,34.979,34.8522,34.8722,14100.0
2008-02-28 11:00:00,52.17,52.2,51.75,51.78,37600.0,34.8122,34.8322,34.5319,34.5519,37600.0
2008-02-28 11:05:00,51.8,51.91,51.55,51.82,33700.0,34.5653,34.6387,34.3985,34.5786,33700.0
2008-02-28 11:10:00,51.81,51.91,51.69,51.77,14600.0,34.572,34.6387,34.4919,34.5453,14600.0
2008-02-28 11:15:00,51.74,51.88,51.69,51.88,12800.0,34.5252,34.6187,34.4919,34.6187,12800.0
2008-02-28 11:20:00,51.84,51.84,51.68,51.68,7300.0,34.592,34.592,34.4852,34.4852,7300.0
2008-02-28 11:25:00,51.68,51.8,51.6,51.72,20100.0,34.4852,34.5653,34.4318,34.5119,20100.0
2008-02-28 11:30:00,51.71,51.76,51.58,51.68,20900.0,34.5052,34.5386,34.4185,34.4852,20900.0
2008-02-28 11:35:00,51.68,51.82,51.61,51.77,21300.0,34.4852,34.5786,34.4385,34.5453,21300.0
2008-02-28 11:40:00,51.79,51.79,51.55,51.73,20200.0,34.5586,34.5586,34.3985,34.5186,20200.0
2008-02-28 11:45:00,51.71,51.73,51.52,51.53,18400.0,34.5052,34.5186,34.3784,34.3851,18400.0
2008-02-28 11:50:00,51.58,51.76,51.57,51.76,14500.0,34.4185,34.5386,34.4118,34.5386,14500.0
2008-02-28 11:55:00,51.76,51.88,51.68,51.86,14700.0,34.5386,34.6187,34.4852,34.6053,14700.0
2008-02-28 12:00:00,51.82,51.87,51.78,51.86,7600.0,34.5786,34.612,34.5519,34.6053,7600.0
2008-02-28 12:05:00,51.82,51.86,51.7,51.76,9400.0,34.5786,34.6053,34.4986,34.5386,9400.0
2008-02-28 12:10:00,51.7,51.82,51.67,51.79,15000.0,34.4986,34.5786,34.4785,34.5586,15000.0
2008-02-28 12:15:00,51.78,51.92,51.72,51.91,15300.0,34.5519,34.6454,34.5119,34.6387,15300.0
2008-02-28 12:20:00,51.9,52.05,51.9,51.98,32300.0,34.632,34.7321,34.632,34.6854,32300.0
2008-02-28 12:25:00,52.01,52.1,51.97,52.03,12600.0,34.7054,34.7655,34.6787,34.7188,12600.0
2008-02-28 12:30:00,52.03,52.13,51.98,52.04,19600.0,34.7188,34.7855,34.6854,34.7254,19600.0
2008-02-28 12:35:00,52.0,52.06,51.87,51.94,11900.0,34.6987,34.7388,34.612,34.6587,11900.0
2008-02-28 12:40:00,51.92,51.97,51.83,51.88,9000.0,34.6454,34.6787,34.5853,34.6187,9000.0
2008-02-28 12:45:00,51.88,52.08,51.88,51.97,9100.0,34.6187,34.7521,34.6187,34.6787,9100.0
2008-02-28 12:50:00,51.97,52.01,51.74,51.81,29000.0,34.6787,34.7054,34.5252,34.572,29000.0
2008-02-28 12:55:00,51.85,51.9,51.8,51.81,8400.0,34.5986,34.632,34.5653,34.572,8400.0
2008-02-28 13:00:00,51.8,51.84,51.66,51.77,18200.0,34.5653,34.592,34.4719,34.5453,18200.0
2008-02-28 13:05:00,51.77,51.92,51.75,51.88,32100.0,34.5453,34.6454,34.5319,34.6187,32100.0
2008-02-28 13:10:00,51.88,51.91,51.79,51.79,35300.0,34.6187,34.6387,34.5586,34.5586,35300.0
2008-02-28 13:15:00,51.82,51.86,51.69,51.71,24800.0,34.5786,34.6053,34.4919,34.5052,24800.0
2008-02-28 13:20:00,51.71,51.75,51.64,51.7,17300.0,34.5052,34.5319,34.4585,34.4986,17300.0
2008-02-28 13:25:00,51.72,51.75,51.58,51.61,28100.0,34.5119,34.5319,34.4185,34.4385,28100.0
2008-02-28 13:30:00,51.62,51.64,51.57,51.62,13100.0,34.4452,34.4585,34.4118,34.4452,13100.0
2008-02-28 13:35:00,51.61,51.7,51.55,51.58,42000.0,34.4385,34.4986,34.3985,34.4185,42000.0
2008-02-28 13:40:00,51.54,51.6,51.5,51.59,28300.0,34.3918,34.4318,34.3651,34.4252,28300.0
2008-02-28 13:45:00,51.6,51.66,51.54,51.66,29000.0,34.4318,34.4719,34.3918,34.4719,29000.0
2008-02-28 13:50:00,51.63,51.66,51.55,51.65,16400.0,34.4518,34.4719,34.3985,34.4652,16400.0
2008-02-28 13:55:00,51.62,51.74,51.53,51.72,10600.0,34.4452,34.5252,34.3851,34.5119,10600.0
2008-02-28 14:00:00,51.7,51.77,51.55,51.77,19200.0,34.4986,34.5453,34.3985,34.5453,19200.0
2008-02-28 14:05:00,51.77,51.86,51.71,51.75,12200.0,34.5453,34.6053,34.5052,34.5319,12200.0
2008-02-28 14:10:00,51.77,51.77,51.63,51.75,20000.0,34.5453,34.5453,34.4518,34.5319,20000.0
2008-02-28 14:15:00,51.76,51.87,51.72,51.85,25800.0,34.5386,34.612,34.5119,34.5986,25800.0
2008-02-28 14:20:00,51.88,52.23,51.85,52.15,35300.0,34.6187,34.8522,34.5986,34.7988,35300.0
2008-02-28 14:25:00,52.14,52.21,52.09,52.12,16400.0,34.7922,34.8389,34.7588,34.7788,16400.0
2008-02-28 14:30:00,52.1,52.2,52.1,52.1,13500.0,34.7655,34.8322,34.7655,34.7655,13500.0
2008-02-28 14:35:00,52.1,52.19,52.06,52.12,14500.0,34.7655,34.8255,34.7388,34.7788,14500.0
2008-02-28 14:40:00,52.11,52.28,52.09,52.26,17700.0,34.7721,34.8856,34.7588,34.8722,17700.0
2008-02-28 14:45:00,52.25,52.46,52.19,52.4,34500.0,34.8656,35.0057,34.8255,34.9657,34500.0
2008-02-28 14:50:00,52.41,52.59,52.38,52.56,47100.0,34.9723,35.0924,34.9523,35.0724,47100.0
2008-02-28 14:55:00,52.55,52.73,52.54,52.73,48600.0,35.0657,35.1859,35.0591,35.1859,48600.0
2008-02-28 15:00:00,52.74,52.8,52.5,52.55,87600.0,35.1925,35.2326,35.0324,35.0657,87600.0
2008-02-28 15:05:00,52.54,52.6,52.46,52.53,42200.0,35.0591,35.0991,35.0057,35.0524,42200.0
2008-02-28 15:10:00,52.53,52.74,52.52,52.69,40700.0,35.0524,35.1925,35.0457,35.1592,40700.0
2008-02-28 15:15:00,52.68,52.74,52.54,52.62,38600.0,35.1525,35.1925,35.0591,35.1125,38600.0
2008-02-28 15:20:00,52.62,52.7,52.49,52.61,40000.0,35.1125,35.1658,35.0257,35.1058,40000.0
2008-02-28 15:25:00,52.61,52.66,52.43,52.5,57700.0,35.1058,35.1391,34.9857,35.0324,57700.0
2008-02-28 15:30:00,52.53,52.57,52.47,52.57,50900.0,35.0524,35.0791,35.0124,35.0791,50900.0
2008-02-28 15:35:00,52.57,52.75,52.53,52.75,45700.0,35.0791,35.1992,35.0524,35.1992,45700.0
2008-02-28 15:40:00,52.75,52.85,52.7,52.71,83100.0,35.1992,35.2659,35.1658,35.1725,83100.0
2008-02-28 15:45:00,52.7,52.8,52.7,52.74,76800.0,35.1658,35.2326,35.1658,35.1925,76800.0
2008-02-28 15:50:00,52.74,52.77,52.7,52.74,90100.0,35.1925,35.2125,35.1658,35.1925,90100.0
2008-02-28 15:55:00,52.73,52.8,52.64,52.76,112300.0,35.1859,35.2326,35.1258,35.2059,112300.0
2008-02-29 09:30:00,52.12,52.12,51.5,51.75,23400.0,34.7788,34.7788,34.3651,34.5319,23400.0
2008-02-29 09:35:00,51.65,51.71,51.34,51.45,22800.0,34.4652,34.5052,34.2583,34.3317,22800.0
2008-02-29 09:40:00,51.43,51.48,51.11,51.24,32800.0,34.3184,34.3518,34.1049,34.1916,32800.0
2008-02-29 09:45:00,51.23,51.73,51.13,51.64,47800.0,34.1849,34.5186,34.1182,34.4585,47800.0
2008-02-29 09:50:00,51.64,51.65,51.48,51.6,33100.0,34.4585,34.4652,34.3518,34.4318,33100.0
2008-02-29 09:55:00,51.61,52.08,51.61,52.04,45000.0,34.4385,34.7521,34.4385,34.7254,45000.0
2008-02-29 10:00:00,52.04,52.05,51.78,51.92,30400.0,34.7254,34.7321,34.5519,34.6454,30400.0
2008-02-29 10:05:00,51.93,51.97,51.75,51.79,34800.0,34.652,34.6787,34.5319,34.5586,34800.0
2008-02-29 10:10:00,51.77,51.77,51.6,51.69,32500.0,34.5453,34.5453,34.4318,34.4919,32500.0
2008-02-29 10:15:00,51.68,51.71,51.55,51.55,20500.0,34.4852,34.5052,34.3985,34.3985,20500.0
2008-02-29 10:20:00,51.55,51.61,51.5,51.52,49500.0,34.3985,34.4385,34.3651,34.3784,49500.0
2008-02-29 10:25:00,51.52,51.56,51.12,51.4,53800.0,34.3784,34.4051,34.1115,34.2984,53800.0
2008-02-29 10:30:00,51.4,51.44,51.2,51.35,68900.0,34.2984,34.3251,34.1649,34.265,68900.0
2008-02-29 10:35:00,51.32,51.32,51.08,51.08,35100.0,34.245,34.245,34.0848,34.0848,35100.0
2008-02-29 10:40:00,51.06,51.19,51.0,51.16,34400.0,34.0715,34.1582,34.0315,34.1382,34400.0
2008-02-29 10:45:00,51.19,51.22,51.02,51.03,20000.0,34.1582,34.1783,34.0448,34.0515,20000.0
2008-02-29 10:50:00,51.04,51.12,50.9,51.08,39200.0,34.0581,34.1115,33.9647,34.0848,39200.0
2008-02-29 10:55:00,51.07,51.09,50.92,51.01,15300.0,34.0782,34.0915,33.9781,34.0381,15300.0
2008-02-29 11:00:00,51.01,51.02,50.69,50.82,46800.0,34.0381,34.0448,33.8246,33.9113,46800.0
2008-02-29 11:05:00,50.79,50.95,50.72,50.95,39800.0,33.8913,33.9981,33.8446,33.9981,39800.0
2008-02-29 11:10:00,50.96,51.1,50.87,51.02,37600.0,34.0048,34.0982,33.9447,34.0448,37600.0
2008-02-29 11:15:00,51.02,51.1,50.97,51.08,17400.0,34.0448,34.0982,34.0114,34.0848,17400.0
2008-02-29 11:20:00,51.07,51.15,51.03,51.08,27800.0,34.0782,34.1315,34.0515,34.0848,27800.0
2008-02-29 11:25:00,51.08,51.14,51.02,51.06,11600.0,34.0848,34.1249,34.0448,34.0715,11600.0
2008-02-29 11:30:00,51.06,51.14,50.98,51.11,25800.0,34.0715,34.1249,34.0181,34.1049,25800.0
2008-02-29 11:35:00,51.1,51.12,51.0,51.0,14400.0,34.0982,34.1115,34.0315,34.0315,14400.0
2008-02-29 11:40:00,51.03,51.03,50.9,51.02,16200.0,34.0515,34.0515,33.9647,34.0448,16200.0
2008-02-29 11:45:00,51.0,51.01,50.87,50.91,13500.0,34.0315,34.0381,33.9447,33.9714,13500.0
2008-02-29 11:50:00,50.88,50.92,50.69,50.73,27700.0,33.9514,33.9781,33.8246,33.8513,27700.0
2008-02-29 11:55:00,50.77,50.83,50.65,50.82,18300.0,33.878,33.918,33.7979,33.9113,18300.0
2008-02-29 12:00:00,50.83,50.89,50.73,50.77,19500.0,33.918,33.9581,33.8513,33.878,19500.0
2008-02-29 12:05:00,50.74,50.8,50.72,50.79,15700.0,33.858,33.898,33.8446,33.8913,15700.0
2008-02-29 12:10:00,50.79,50.79,50.71,50.75,10500.0,33.8913,33.8913,33.8379,33.8646,10500.0
2008-02-29 12:15:00,50.77,50.77,50.66,50.74,12800.0,33.878,33.878,33.8046,33.858,12800.0
2008-02-29 12:20:00,50.73,50.74,50.68,50.73,5100.0,33.8513,33.858,33.8179,33.8513,5100.0
2008-02-29 12:25:00,50.73,50.93,50.67,50.85,27300.0,33.8513,33.9847,33.8113,33.9314,27300.0
2008-02-29 12:30:00,50.84,50.91,50.53,50.71,54800.0,33.9247,33.9714,33.7178,33.8379,54800.0
2008-02-29 12:35:00,50.71,50.87,50.71,50.85,18900.0,33.8379,33.9447,33.8379,33.9314,18900.0
2008-02-29 12:40:00,50.86,50.93,50.76,50.8,46800.0,33.938,33.9847,33.8713,33.898,46800.0
2008-02-29 12:45:00,50.8,50.92,50.77,50.92,16400.0,33.898,33.9781,33.878,33.9781,16400.0
2008-02-29 12:50:00,50.91,50.97,50.87,50.89,13500.0,33.9714,34.0114,33.9447,33.9581,13500.0
2008-02-29 12:55:00,50.93,51.12,50.89,51.08,14200.0,33.9847,34.1115,33.9581,34.0848,14200.0
2008-02-29 13:00:00,51.12,51.15,50.95,51.15,12700.0,34.1115,34.1315,33.9981,34.1315,12700.0
2008-02-29 13:05:00,51.12,51.14,50.95,51.12,18500.0,34.1115,34.1249,33.9981,34.1115,18500.0
2008-02-29 13:10:00,51.11,51.13,50.99,51.1,15900.0,34.1049,34.1182,34.0248,34.0982,15900.0
2008-02-29 13:15:00,51.1,51.12,50.95,51.04,13800.0,34.0982,34.1115,33.9981,34.0581,13800.0
2008-02-29 13:20:00,51.05,51.15,51.01,51.1,14800.0,34.0648,34.1315,34.0381,34.0982,14800.0
2008-02-29 13:25:00,51.11,51.16,51.06,51.16,8900.0,34.1049,34.1382,34.0715,34.1382,8900.0
2008-02-29 13:30:00,51.15,51.16,50.97,51.1,42700.0,34.1315,34.1382,34.0114,34.0982,42700.0
2008-02-29 13:35:00,51.1,51.1,50.83,50.9,44900.0,34.0982,34.0982,33.918,33.9647,44900.0
2008-02-29 13:40:00,50.93,51.03,50.91,51.02,13800.0,33.9847,34.0515,33.9714,34.0448,13800.0
2008-02-29 13:45:00,51.03,51.07,50.87,50.98,36500.0,34.0515,34.0782,33.9447,34.0181,36500.0
2008-02-29 13:50:00,50.99,51.01,50.87,50.9,32600.0,34.0248,34.0381,33.9447,33.9647,32600.0
2008-02-29 13:55:00,50.93,50.98,50.86,50.94,28900.0,33.9847,34.0181,33.938,33.9914,28900.0
2008-02-29 14:00:00,50.91,50.91,50.74,50.75,35400.0,33.9714,33.9714,33.858,33.8646,35400.0
2008-02-29 14:05:00,50.77,50.9,50.75,50.8,44600.0,33.878,33.9647,33.8646,33.898,44600.0
2008-02-29 14:10:00,50.81,50.84,50.71,50.76,25600.0,33.9047,33.9247,33.8379,33.8713,25600.0
2008-02-29 14:15:00,50.79,50.82,50.64,50.66,32100.0,33.8913,33.9113,33.7912,33.8046,32100.0
2008-02-29 14:20:00,50.64,50.78,50.61,50.75,48400.0,33.7912,33.8847,33.7712,33.8646,48400.0
2008-02-29 14:25:00,50.73,50.9,50.71,50.83,24600.0,33.8513,33.9647,33.8379,33.918,24600.0
2008-02-29 14:30:00,50.83,50.84,50.56,50.57,17800.0,33.918,33.9247,33.7378,33.7445,17800.0
2008-02-29 14:35:00,50.57,50.6,50.5,50.52,19600.0,33.7445,33.7645,33.6978,33.7112,19600.0
2008-02-29 14:40:00,50.51,50.68,50.51,50.67,21200.0,33.7045,33.8179,33.7045,33.8113,21200.0
2008-02-29 14:45:00,50.65,50.67,50.52,50.55,16400.0,33.7979,33.8113,33.7112,33.7312,16400.0
2008-02-29 14:50:00,50.55,50.68,50.55,50.68,12800.0,33.7312,33.8179,33.7312,33.8179,12800.0
2008-02-29 14:55:00,50.67,50.67,50.59,50.59,19800.0,33.8113,33.8113,33.7579,33.7579,19800.0
2008-02-29 15:00:00,50.59,50.6,50.43,50.45,22700.0,33.7579,33.7645,33.6511,33.6644,22700.0
2008-02-29 15:05:00,50.45,50.61,50.41,50.6,42300.0,33.6644,33.7712,33.6378,33.7645,42300.0
2008-02-29 15:10:00,50.6,50.73,50.49,50.69,70100.0,33.7645,33.8513,33.6911,33.8246,70100.0
2008-02-29 15:15:00,50.69,50.83,50.66,50.69,39200.0,33.8246,33.918,33.8046,33.8246,39200.0
2008-02-29 15:20:00,50.69,50.84,50.67,50.83,27700.0,33.8246,33.9247,33.8113,33.918,27700.0
2008-02-29 15:25:00,50.82,50.84,50.79,50.83,25800.0,33.9113,33.9247,33.8913,33.918,25800.0
2008-02-29 15:30:00,50.83,50.84,50.57,50.57,29100.0,33.918,33.9247,33.7445,33.7445,29100.0
2008-02-29 15:35:00,50.58,50.59,50.38,50.39,31000.0,33.7512,33.7579,33.6177,33.6244,31000.0
2008-02-29 15:40:00,50.37,50.45,50.24,50.32,41900.0,33.6111,33.6644,33.5243,33.5777,41900.0
2008-02-29 15:45:00,50.29,50.31,50.11,50.15,41200.0,33.5577,33.571,33.4376,33.4643,41200.0
2008-02-29 15:50:00,50.15,50.22,50.06,50.21,51000.0,33.4643,33.511,33.4042,33.5043,51000.0
2008-02-29 15:55:00,50.22,50.49,50.22,50.35,85500.0,33.511,33.6911,33.511,33.5977,85500.0
2008-03-03 09:30:00,50.22,50.93,50.22,50.44,29800.0,33.511,33.9847,33.511,33.6578,29800.0
2008-03-03 09:35:00,50.5,50.67,50.31,50.41,18900.0,33.6978,33.8113,33.571,33.6378,18900.0
2008-03-03 09:40:00,50.42,50.48,50.19,50.19,11700.0,33.6444,33.6845,33.491,33.491,11700.0
2008-03-03 09:45:00,50.19,50.3,50.06,50.18,22200.0,33.491,33.5644,33.4042,33.4843,22200.0
2008-03-03 09:50:00,50.16,50.34,50.1,50.33,12600.0,33.4709,33.591,33.4309,33.5844,12600.0
2008-03-03 09:55:00,50.29,50.29,50.0,50.08,23200.0,33.5577,33.5577,33.3642,33.4176,23200.0
2008-03-03 10:00:00,50.08,50.77,50.05,50.57,23600.0,33.4176,33.878,33.3975,33.7445,23600.0
2008-03-03 10:05:00,50.59,50.85,50.49,50.81,36600.0,33.7579,33.9314,33.6911,33.9047,36600.0
2008-03-03 10:10:00,50.82,50.92,50.74,50.92,10000.0,33.9113,33.9781,33.858,33.9781,10000.0
2008-03-03 10:15:00,50.93,51.15,50.82,51.15,28500.0,33.9847,34.1315,33.9113,34.1315,28500.0
2008-03-03 10:20:00,51.15,51.18,51.02,51.07,16500.0,34.1315,34.1516,34.0448,34.0782,16500.0
2008-03-03 10:25:00,51.08,51.37,51.05,51.26,17900.0,34.0848,34.2783,34.0648,34.2049,17900.0
2008-03-03 10:30:00,51.25,51.25,51.04,51.05,18800.0,34.1983,34.1983,34.0581,34.0648,18800.0
2008-03-03 10:35:00,51.06,51.14,50.98,51.12,14900.0,34.0715,34.1249,34.0181,34.1115,14900.0
2008-03-03 10:40:00,51.12,51.27,51.02,51.12,14000.0,34.1115,34.2116,34.0448,34.1115,14000.0
2008-03-03 10:45:00,51.14,51.15,50.89,51.02,11500.0,34.1249,34.1315,33.9581,34.0448,11500.0
2008-03-03 10:50:00,51.0,51.16,50.98,51.08,18300.0,34.0315,34.1382,34.0181,34.0848,18300.0
2008-03-03 10:55:00,51.09,51.17,50.9,51.08,13700.0,34.0915,34.1449,33.9647,34.0848,13700.0
2008-03-03 11:00:00,51.05,51.05,50.86,50.9,8700.0,34.0648,34.0648,33.938,33.9647,8700.0
2008-03-03 11:05:00,50.92,51.07,50.92,51.01,8500.0,33.9781,34.0782,33.9781,34.0381,8500.0
2008-03-03 11:10:00,50.99,51.03,50.83,50.95,13300.0,34.0248,34.0515,33.918,33.9981,13300.0
2008-03-03 11:15:00,50.97,51.08,50.94,50.98,6300.0,34.0114,34.0848,33.9914,34.0181,6300.0
2008-03-03 11:20:00,50.94,51.07,50.93,51.07,13600.0,33.9914,34.0782,33.9847,34.0782,13600.0
2008-03-03 11:25:00,51.07,51.22,51.07,51.18,12400.0,34.0782,34.1783,34.0782,34.1516,12400.0
2008-03-03 11:30:00,51.21,51.39,51.21,51.38,12900.0,34.1716,34.2917,34.1716,34.285,12900.0
2008-03-03 11:35:00,51.37,51.37,51.24,51.24,6500.0,34.2783,34.2783,34.1916,34.1916,6500.0
2008-03-03 11:40:00,51.24,51.28,51.21,51.23,6300.0,34.1916,34.2183,34.1716,34.1849,6300.0
2008-03-03 11:45:00,51.21,51.3,51.2,51.27,7600.0,34.1716,34.2316,34.1649,34.2116,7600.0
2008-03-03 11:50:00,51.3,51.48,51.25,51.47,20200.0,34.2316,34.3518,34.1983,34.3451,20200.0
2008-03-03 11:55:00,51.46,51.58,51.43,51.49,15200.0,34.3384,34.4185,34.3184,34.3584,15200.0
2008-03-03 12:00:00,51.5,51.56,51.31,51.34,10000.0,34.3651,34.4051,34.2383,34.2583,10000.0
2008-03-03 12:05:00,51.34,51.36,51.27,51.34,4900.0,34.2583,34.2717,34.2116,34.2583,4900.0
2008-03-03 12:10:00,51.32,51.32,51.22,51.24,7500.0,34.245,34.245,34.1783,34.1916,7500.0
2008-03-03 12:15:00,51.24,51.29,51.16,51.29,9900.0,34.1916,34.225,34.1382,34.225,9900.0
2008-03-03 12:20:00,51.29,51.45,51.24,51.45,10500.0,34.225,34.3317,34.1916,34.3317,10500.0
2008-03-03 12:25:00,51.5,51.5,51.39,51.43,13900.0,34.3651,34.3651,34.2917,34.3184,13900.0
2008-03-03 12:30:00,51.42,51.56,51.41,51.5,9400.0,34.3117,34.4051,34.305,34.3651,9400.0
2008-03-03 12:35:00,51.48,51.51,51.3,51.32,17600.0,34.3518,34.3718,34.2316,34.245,17600.0
2008-03-03 12:40:00,51.32,51.33,51.1,51.16,30800.0,34.245,34.2517,34.0982,34.1382,30800.0
2008-03-03 12:45:00,51.17,51.18,51.01,51.05,19600.0,34.1449,34.1516,34.0381,34.0648,19600.0
2008-03-03 12:50:00,51.05,51.13,51.02,51.04,22000.0,34.0648,34.1182,34.0448,34.0581,22000.0
2008-03-03 12:55:00,51.04,51.05,50.87,50.91,34400.0,34.0581,34.0648,33.9447,33.9714,34400.0
2008-03-03 13:00:00,50.91,51.11,50.9,51.11,26800.0,33.9714,34.1049,33.9647,34.1049,26800.0
2008-03-03 13:05:00,51.1,51.15,50.98,51.06,8100.0,34.0982,34.1315,34.0181,34.0715,8100.0
2008-03-03 13:10:00,51.02,51.11,50.96,51.08,9300.0,34.0448,34.1049,34.0048,34.0848,9300.0
2008-03-03 13:15:00,51.05,51.07,50.91,50.95,12800.0,34.0648,34.0782,33.9714,33.9981,12800.0
2008-03-03 13:20:00,50.94,50.99,50.9,50.96,12100.0,33.9914,34.0248,33.9647,34.0048,12100.0
2008-03-03 13:25:00,50.94,51.07,50.93,51.03,7100.0,33.9914,34.0782,33.9847,34.0515,7100.0
2008-03-03 13:30:00,51.08,51.08,50.96,50.96,9700.0,34.0848,34.0848,34.0048,34.0048,9700.0
2008-03-03 13:35:00,50.95,51.1,50.95,51.1,23000.0,33.9981,34.0982,33.9981,34.0982,23000.0
2008-03-03 13:40:00,51.12,51.18,50.94,51.06,16600.0,34.1115,34.1516,33.9914,34.0715,16600.0
2008-03-03 13:45:00,51.02,51.2,51.02,51.17,21100.0,34.0448,34.1649,34.0448,34.1449,21100.0
2008-03-03 13:50:00,51.14,51.2,51.04,51.04,9400.0,34.1249,34.1649,34.0581,34.0581,9400.0
2008-03-03 13:55:00,51.05,51.12,50.95,50.97,11900.0,34.0648,34.1115,33.9981,34.0114,11900.0
2008-03-03 14:00:00,50.97,50.98,50.82,50.89,15700.0,34.0114,34.0181,33.9113,33.9581,15700.0
2008-03-03 14:05:00,50.89,50.96,50.82,50.96,14700.0,33.9581,34.0048,33.9113,34.0048,14700.0
2008-03-03 14:10:00,50.96,51.14,50.9,51.09,11900.0,34.0048,34.1249,33.9647,34.0915,11900.0
2008-03-03 14:15:00,51.09,51.09,50.63,50.68,35000.0,34.0915,34.0915,33.7846,33.8179,35000.0
2008-03-03 14:20:00,50.69,50.8,50.62,50.69,68200.0,33.8246,33.898,33.7779,33.8246,68200.0
2008-03-03 14:25:00,50.68,50.83,50.59,50.69,31200.0,33.8179,33.918,33.7579,33.8246,31200.0
2008-03-03 14:30:00,50.69,50.76,50.69,50.7,20100.0,33.8246,33.8713,33.8246,33.8313,20100.0
2008-03-03 14:35:00,50.69,50.74,50.43,50.44,40400.0,33.8246,33.858,33.6511,33.6578,40400.0
2008-03-03 14:40:00,50.42,50.61,50.35,50.42,69000.0,33.6444,33.7712,33.5977,33.6444,69000.0
2008-03-03 14:45:00,50.43,50.56,50.29,50.35,34700.0,33.6511,33.7378,33.5577,33.5977,34700.0
2008-03-03 14:50:00,50.36,50.57,50.3,50.38,19400.0,33.6044,33.7445,33.5644,33.6177,19400.0
2008-03-03 14:55:00,50.41,50.44,50.24,50.36,23400.0,33.6378,33.6578,33.5243,33.6044,23400.0
2008-03-03 15:00:00,50.4,50.52,50.39,50.45,20000.0,33.6311,33.7112,33.6244,33.6644,20000.0
2008-03-03 15:05:00,50.45,50.52,50.33,50.43,21300.0,33.6644,33.7112,33.5844,33.6511,21300.0
2008-03-03 15:10:00,50.45,50.55,50.38,50.48,15800.0,33.6644,33.7312,33.6177,33.6845,15800.0
2008-03-03 15:15:00,50.47,50.7,50.43,50.65,27200.0,33.6778,33.8313,33.6511,33.7979,27200.0
2008-03-03 15:20:00,50.68,50.81,50.64,50.69,22800.0,33.8179,33.9047,33.7912,33.8246,22800.0
2008-03-03 15:25:00,50.69,50.7,50.54,50.61,36100.0,33.8246,33.8313,33.7245,33.7712,36100.0
2008-03-03 15:30:00,50.64,50.81,50.55,50.72,32300.0,33.7912,33.9047,33.7312,33.8446,32300.0
2008-03-03 15:35:00,50.75,50.94,50.7,50.81,47400.0,33.8646,33.9914,33.8313,33.9047,47400.0
2008-03-03 15:40:00,50.8,50.91,50.63,50.82,138300.0,33.898,33.9714,33.7846,33.9113,138300.0
2008-03-03 15:45:00,50.82,50.94,50.71,50.89,43600.0,33.9113,33.9914,33.8379,33.9581,43600.0
2008-03-03 15:50:00,50.86,50.91,50.59,50.66,196100.0,33.938,33.9714,33.7579,33.8046,196100.0
2008-03-03 15:55:00,50.66,51.0,50.66,51.0,108900.0,33.8046,34.0315,33.8046,34.0315,108900.0
2008-03-04 09:30:00,50.5,50.5,49.76,49.91,41900.0,33.6978,33.6978,33.204,33.3041,41900.0
2008-03-04 09:35:00,49.94,50.2,49.57,49.84,26600.0,33.3241,33.4976,33.0772,33.2574,26600.0
2008-03-04 09:40:00,49.82,50.14,49.65,49.69,17300.0,33.2441,33.4576,33.1306,33.1573,17300.0
2008-03-04 09:45:00,49.66,49.9,49.61,49.68,21900.0,33.1373,33.2974,33.1039,33.1506,21900.0
2008-03-04 09:50:00,49.68,50.07,49.63,49.87,20300.0,33.1506,33.4109,33.1173,33.2774,20300.0
2008-03-04 09:55:00,49.9,50.0,49.7,49.77,13000.0,33.2974,33.3642,33.164,33.2107,13000.0
2008-03-04 10:00:00,49.77,50.02,49.7,49.83,26100.0,33.2107,33.3775,33.164,33.2507,26100.0
2008-03-04 10:05:00,49.82,49.99,49.6,49.79,26900.0,33.2441,33.3575,33.0973,33.224,26900.0
2008-03-04 10:10:00,49.78,49.97,49.6,49.63,36900.0,33.2174,33.3442,33.0973,33.1173,36900.0
2008-03-04 10:15:00,49.67,49.72,49.5,49.59,27100.0,33.144,33.1773,33.0305,33.0906,27100.0
2008-03-04 10:20:00,49.65,49.83,49.58,49.69,25400.0,33.1306,33.2507,33.0839,33.1573,25400.0
2008-03-04 10:25:00,49.75,49.75,49.37,49.41,40800.0,33.1973,33.1973,32.9438,32.9705,40800.0
2008-03-04 10:30:00,49.39,49.52,49.23,49.51,39400.0,32.9571,33.0439,32.8504,33.0372,39400.0
2008-03-04 10:35:00,49.51,49.55,49.22,49.34,32500.0,33.0372,33.0639,32.8437,32.9238,32500.0
2008-03-04 10:40:00,49.34,49.35,49.1,49.14,27600.0,32.9238,32.9304,32.7636,32.7903,27600.0
2008-03-04 10:45:00,49.12,49.25,49.08,49.1,36600.0,32.777,32.8637,32.7503,32.7636,36600.0
2008-03-04 10:50:00,49.1,49.38,49.1,49.23,24400.0,32.7636,32.9505,32.7636,32.8504,24400.0
2008-03-04 10:55:00,49.32,49.38,49.1,49.11,30700.0,32.9104,32.9505,32.7636,32.7703,30700.0
2008-03-04 11:00:00,49.11,49.16,48.97,49.02,27900.0,32.7703,32.8037,32.6769,32.7102,27900.0
2008-03-04 11:05:00,49.02,49.05,48.76,48.86,28200.0,32.7102,32.7303,32.5367,32.6035,28200.0
2008-03-04 11:10:00,48.81,48.92,48.7,48.85,22800.0,32.5701,32.6435,32.4967,32.5968,22800.0
2008-03-04 11:15:00,48.85,48.98,48.73,48.95,20800.0,32.5968,32.6835,32.5167,32.6635,20800.0
2008-03-04 11:20:00,48.95,49.0,48.75,48.76,14700.0,32.6635,32.6969,32.5301,32.5367,14700.0
2008-03-04 11:25:00,48.76,48.84,48.58,48.83,18800.0,32.5367,32.5901,32.4166,32.5834,18800.0
2008-03-04 11:30:00,48.82,48.89,48.71,48.75,12800.0,32.5768,32.6235,32.5034,32.5301,12800.0
2008-03-04 11:35:00,48.74,49.05,48.74,48.92,18700.0,32.5234,32.7303,32.5234,32.6435,18700.0
2008-03-04 11:40:00,48.91,48.97,48.6,48.67,17700.0,32.6368,32.6769,32.43,32.4767,17700.0
2008-03-04 11:45:00,48.68,48.81,48.63,48.77,14300.0,32.4834,32.5701,32.45,32.5434,14300.0
2008-03-04 11:50:00,48.78,48.87,48.73,48.83,8900.0,32.5501,32.6101,32.5167,32.5834,8900.0
2008-03-04 11:55:00,48.81,48.81,48.56,48.65,18800.0,32.5701,32.5701,32.4033,32.4633,18800.0
2008-03-04 12:00:00,48.64,48.79,48.58,48.74,20200.0,32.4567,32.5568,32.4166,32.5234,20200.0
2008-03-04 12:05:00,48.75,48.83,48.64,48.68,18800.0,32.5301,32.5834,32.4567,32.4834,18800.0
2008-03-04 12:10:00,48.7,48.87,48.64,48.77,18000.0,32.4967,32.6101,32.4567,32.5434,18000.0
2008-03-04 12:15:00,48.74,48.8,48.66,48.8,20300.0,32.5234,32.5634,32.47,32.5634,20300.0
2008-03-04 12:20:00,48.76,48.93,48.73,48.93,18600.0,32.5367,32.6502,32.5167,32.6502,18600.0
2008-03-04 12:25:00,48.91,49.04,48.83,48.97,22100.0,32.6368,32.7236,32.5834,32.6769,22100.0
2008-03-04 12:30:00,49.0,49.18,48.97,49.16,24200.0,32.6969,32.817,32.6769,32.8037,24200.0
2008-03-04 12:35:00,49.15,49.21,49.05,49.2,21000.0,32.797,32.837,32.7303,32.8303,21000.0
2008-03-04 12:40:00,49.2,49.29,49.17,49.19,20600.0,32.8303,32.8904,32.8103,32.8237,20600.0
2008-03-04 12:45:00,49.2,49.26,49.11,49.11,11600.0,32.8303,32.8704,32.7703,32.7703,11600.0
2008-03-04 12:50:00,49.14,49.17,49.03,49.04,40900.0,32.7903,32.8103,32.7169,32.7236,40900.0
2008-03-04 12:55:00,49.07,49.15,48.83,48.95,22000.0,32.7436,32.797,32.5834,32.6635,22000.0
2008-03-04 13:00:00,48.96,49.01,48.82,48.82,20600.0,32.6702,32.7036,32.5768,32.5768,20600.0
2008-03-04 13:05:00,48.84,48.88,48.75,48.8,11300.0,32.5901,32.6168,32.5301,32.5634,11300.0
2008-03-04 13:10:00,48.76,49.03,48.76,49.02,18400.0,32.5367,32.7169,32.5367,32.7102,18400.0
2008-03-04 13:15:00,49.02,49.15,48.96,48.97,26600.0,32.7102,32.797,32.6702,32.6769,26600.0
2008-03-04 13:20:00,48.96,49.02,48.85,48.87,16700.0,32.6702,32.7102,32.5968,32.6101,16700.0
2008-03-04 13:25:00,48.89,49.19,48.83,49.17,26600.0,32.6235,32.8237,32.5834,32.8103,26600.0
2008-03-04 13:30:00,49.2,49.21,48.88,48.9,26200.0,32.8303,32.837,32.6168,32.6302,26200.0
2008-03-04 13:35:00,48.88,48.88,48.57,48.7,127900.0,32.6168,32.6168,32.41,32.4967,127900.0
2008-03-04 13:40:00,48.7,48.93,48.7,48.93,24600.0,32.4967,32.6502,32.4967,32.6502,24600.0
2008-03-04 13:45:00,48.89,48.99,48.77,48.8,31900.0,32.6235,32.6902,32.5434,32.5634,31900.0
2008-03-04 13:50:00,48.81,48.9,48.74,48.8,53900.0,32.5701,32.6302,32.5234,32.5634,53900.0
2008-03-04 13:55:00,48.78,48.8,48.54,48.64,20600.0,32.5501,32.5634,32.3899,32.4567,20600.0
2008-03-04 14:00:00,48.66,48.7,48.5,48.5,52400.0,32.47,32.4967,32.3632,32.3632,52400.0
2008-03-04 14:05:00,48.51,48.58,48.4,48.45,47200.0,32.3699,32.4166,32.2965,32.3299,47200.0
2008-03-04 14:10:00,48.44,48.57,48.38,48.46,55300.0,32.3232,32.41,32.2832,32.3366,55300.0
2008-03-04 14:15:00,48.51,48.53,48.33,48.53,36300.0,32.3699,32.3833,32.2498,32.3833,36300.0
2008-03-04 14:20:00,48.51,48.61,48.41,48.49,62700.0,32.3699,32.4366,32.3032,32.3566,62700.0
2008-03-04 14:25:00,48.5,48.58,48.32,48.32,59400.0,32.3632,32.4166,32.2431,32.2431,59400.0
2008-03-04 14:30:00,48.32,48.38,48.17,48.3,66500.0,32.2431,32.2832,32.143,32.2298,66500.0
2008-03-04 14:35:00,48.28,48.31,48.09,48.1,51300.0,32.2164,32.2365,32.0897,32.0963,51300.0
2008-03-04 14:40:00,48.12,48.53,48.12,48.45,67600.0,32.1097,32.3833,32.1097,32.3299,67600.0
2008-03-04 14:45:00,48.44,48.6,48.32,48.45,74500.0,32.3232,32.43,32.2431,32.3299,74500.0
2008-03-04 14:50:00,48.45,48.5,48.26,48.33,65200.0,32.3299,32.3632,32.2031,32.2498,65200.0
2008-03-04 14:55:00,48.32,48.38,48.11,48.32,42400.0,32.2431,32.2832,32.103,32.2431,42400.0
2008-03-04 15:00:00,48.31,48.74,48.14,48.67,92300.0,32.2365,32.5234,32.123,32.4767,92300.0
2008-03-04 15:05:00,48.65,48.99,48.63,48.77,108600.0,32.4633,32.6902,32.45,32.5434,108600.0
2008-03-04 15:10:00,48.77,48.78,48.56,48.63,54500.0,32.5434,32.5501,32.4033,32.45,54500.0
2008-03-04 15:15:00,48.63,48.82,48.55,48.71,110500.0,32.45,32.5768,32.3966,32.5034,110500.0
2008-03-04 15:20:00,48.71,48.78,48.62,48.73,56800.0,32.5034,32.5501,32.4433,32.5167,56800.0
2008-03-04 15:25:00,48.72,48.75,48.37,48.41,90400.0,32.51,32.5301,32.2765,32.3032,90400.0
2008-03-04 15:30:00,48.42,48.6,48.3,48.58,89600.0,32.3099,32.43,32.2298,32.4166,89600.0
2008-03-04 15:35:00,48.6,48.77,48.59,48.7,90200.0,32.43,32.5434,32.4233,32.4967,90200.0
2008-03-04 15:40:00,48.68,48.93,48.66,48.78,106700.0,32.4834,32.6502,32.47,32.5501,106700.0
2008-03-04 15:45:00,48.79,48.91,48.61,48.72,103500.0,32.5568,32.6368,32.4366,32.51,103500.0
2008-03-04 15:50:00,48.68,48.87,48.55,48.6,165100.0,32.4834,32.6101,32.3966,32.43,165100.0
2008-03-04 15:55:00,48.63,48.93,48.6,48.83,127100.0,32.45,32.6502,32.43,32.5834,127100.0
2008-03-05 09:30:00,48.4,48.91,48.4,48.88,28000.0,32.2965,32.6368,32.2965,32.6168,28000.0
2008-03-05 09:35:00,48.89,49.49,48.88,49.42,50200.0,32.6235,33.0239,32.6168,32.9771,50200.0
2008-03-05 09:40:00,49.44,49.68,49.2,49.62,86800.0,32.9905,33.1506,32.8303,33.1106,86800.0
2008-03-05 09:45:00,49.62,49.99,49.57,49.91,179700.0,33.1106,33.3575,33.0772,33.3041,179700.0
2008-03-05 09:50:00,49.9,49.94,49.73,49.73,27600.0,33.2974,33.3241,33.184,33.184,27600.0
2008-03-05 09:55:00,49.73,49.85,49.6,49.83,16700.0,33.184,33.2641,33.0973,33.2507,16700.0
2008-03-05 10:00:00,49.8,50.28,49.8,50.12,42400.0,33.2307,33.551,33.2307,33.4442,42400.0
2008-03-05 10:05:00,50.09,50.09,49.69,49.87,39600.0,33.4242,33.4242,33.1573,33.2774,39600.0
2008-03-05 10:10:00,49.91,50.06,49.86,50.03,41700.0,33.3041,33.4042,33.2708,33.3842,41700.0
2008-03-05 10:15:00,50.03,50.14,49.92,50.08,36500.0,33.3842,33.4576,33.3108,33.4176,36500.0
2008-03-05 10:20:00,50.08,50.1,49.89,49.9,12000.0,33.4176,33.4309,33.2908,33.2974,12000.0
2008-03-05 10:25:00,49.91,49.91,49.77,49.79,16200.0,33.3041,33.3041,33.2107,33.224,16200.0
2008-03-05 10:30:00,49.78,49.86,49.64,49.64,38300.0,33.2174,33.2708,33.1239,33.1239,38300.0
2008-03-05 10:35:00,49.66,49.74,49.62,49.63,31200.0,33.1373,33.1907,33.1106,33.1173,31200.0
2008-03-05 10:40:00,49.64,49.82,49.63,49.69,23100.0,33.1239,33.2441,33.1173,33.1573,23100.0
2008-03-05 10:45:00,49.68,49.85,49.66,49.78,18800.0,33.1506,33.2641,33.1373,33.2174,18800.0
2008-03-05 10:50:00,49.79,49.97,49.79,49.97,35500.0,33.224,33.3442,33.224,33.3442,35500.0
2008-03-05 10:55:00,49.96,49.98,49.62,49.66,21800.0,33.3375,33.3508,33.1106,33.1373,21800.0
2008-03-05 11:00:00,49.68,49.83,49.65,49.83,11600.0,33.1506,33.2507,33.1306,33.2507,11600.0
2008-03-05 11:05:00,49.85,49.87,49.73,49.8,15600.0,33.2641,33.2774,33.184,33.2307,15600.0
2008-03-05 11:10:00,49.84,49.94,49.83,49.89,8300.0,33.2574,33.3241,33.2507,33.2908,8300.0
2008-03-05 11:15:00,49.9,50.0,49.89,49.95,16400.0,33.2974,33.3642,33.2908,33.3308,16400.0
2008-03-05 11:20:00,49.96,50.0,49.85,49.89,13800.0,33.3375,33.3642,33.2641,33.2908,13800.0
2008-03-05 11:25:00,49.9,50.0,49.9,49.98,19900.0,33.2974,33.3642,33.2974,33.3508,19900.0
2008-03-05 11:30:00,49.97,50.06,49.92,49.97,17000.0,33.3442,33.4042,33.3108,33.3442,17000.0
2008-03-05 11:35:00,49.99,50.04,49.96,50.04,7000.0,33.3575,33.3909,33.3375,33.3909,7000.0
2008-03-05 11:40:00,50.05,50.15,49.97,49.99,11700.0,33.3975,33.4643,33.3442,33.3575,11700.0
2008-03-05 11:45:00,50.01,50.1,49.81,49.82,11300.0,33.3708,33.4309,33.2374,33.2441,11300.0
2008-03-05 11:50:00,49.86,50.01,49.84,49.92,18900.0,33.2708,33.3708,33.2574,33.3108,18900.0
2008-03-05 11:55:00,49.92,50.01,49.9,49.91,5800.0,33.3108,33.3708,33.2974,33.3041,5800.0
2008-03-05 12:00:00,49.91,50.32,49.91,50.06,39800.0,33.3041,33.5777,33.3041,33.4042,39800.0
2008-03-05 12:05:00,50.05,50.1,49.69,49.78,34200.0,33.3975,33.4309,33.1573,33.2174,34200.0
2008-03-05 12:10:00,49.81,49.87,49.68,49.76,21300.0,33.2374,33.2774,33.1506,33.204,21300.0
2008-03-05 12:15:00,49.75,49.76,49.61,49.73,16400.0,33.1973,33.204,33.1039,33.184,16400.0
2008-03-05 12:20:00,49.74,49.8,49.69,49.8,18700.0,33.1907,33.2307,33.1573,33.2307,18700.0
2008-03-05 12:25:00,49.8,49.83,49.49,49.57,17000.0,33.2307,33.2507,33.0239,33.0772,17000.0
2008-03-05 12:30:00,49.57,49.65,49.47,49.64,10600.0,33.0772,33.1306,33.0105,33.1239,10600.0
2008-03-05 12:35:00,49.64,49.64,49.33,49.5,15200.0,33.1239,33.1239,32.9171,33.0305,15200.0
2008-03-05 12:40:00,49.55,49.57,49.39,49.45,22600.0,33.0639,33.0772,32.9571,32.9972,22600.0
2008-03-05 12:45:00,49.52,49.56,49.4,49.47,16500.0,33.0439,33.0706,32.9638,33.0105,16500.0
2008-03-05 12:50:00,49.46,49.55,49.37,49.55,16600.0,33.0038,33.0639,32.9438,33.0639,16600.0
2008-03-05 12:55:00,49.53,49.54,49.31,49.47,24300.0,33.0505,33.0572,32.9037,33.0105,24300.0
2008-03-05 13:00:00,49.43,49.6,49.41,49.48,14200.0,32.9838,33.0973,32.9705,33.0172,14200.0
2008-03-05 13:05:00,49.51,49.67,49.51,49.67,19300.0,33.0372,33.144,33.0372,33.144,19300.0
2008-03-05 13:10:00,49.66,49.76,49.58,49.58,36800.0,33.1373,33.204,33.0839,33.0839,36800.0
2008-03-05 13:15:00,49.59,49.66,49.22,49.25,31700.0,33.0906,33.1373,32.8437,32.8637,31700.0
2008-03-05 13:20:00,49.22,49.25,48.95,49.03,28500.0,32.8437,32.8637,32.6635,32.7169,28500.0
2008-03-05 13:25:00,49.07,49.23,49.04,49.09,10800.0,32.7436,32.8504,32.7236,32.7569,10800.0
2008-03-05 13:30:00,49.04,49.1,49.0,49.03,16900.0,32.7236,32.7636,32.6969,32.7169,16900.0
2008-03-05 13:35:00,48.99,49.69,48.58,48.76,43300.0,32.6902,33.1573,32.4166,32.5367,43300.0
2008-03-05 13:40:00,48.77,48.97,48.73,48.97,21300.0,32.5434,32.6769,32.5167,32.6769,21300.0
2008-03-05 13:45:00,48.95,49.11,48.9,48.99,56900.0,32.6635,32.7703,32.6302,32.6902,56900.0
2008-03-05 13:50:00,48.99,48.99,48.85,48.85,19000.0,32.6902,32.6902,32.5968,32.5968,19000.0
2008-03-05 13:55:00,48.86,49.08,48.81,48.91,25500.0,32.6035,32.7503,32.5701,32.6368,25500.0
2008-03-05 14:00:00,48.9,49.04,48.76,48.94,29900.0,32.6302,32.7236,32.5367,32.6569,29900.0
2008-03-05 14:05:00,48.94,49.03,48.84,48.99,26000.0,32.6569,32.7169,32.5901,32.6902,26000.0
2008-03-05 14:10:00,49.01,49.11,48.93,49.1,17300.0,32.7036,32.7703,32.6502,32.7636,17300.0
2008-03-05 14:15:00,49.14,49.21,49.04,49.06,18000.0,32.7903,32.837,32.7236,32.7369,18000.0
2008-03-05 14:20:00,49.04,49.08,48.91,48.99,30100.0,32.7236,32.7503,32.6368,32.6902,30100.0
2008-03-05 14:25:00,49.01,49.16,48.96,49.1,25000.0,32.7036,32.8037,32.6702,32.7636,25000.0
2008-03-05 14:30:00,49.11,49.11,48.89,48.91,26100.0,32.7703,32.7703,32.6235,32.6368,26100.0
2008-03-05 14:35:00,48.92,49.01,48.88,48.92,48000.0,32.6435,32.7036,32.6168,32.6435,48000.0
2008-03-05 14:40:00,48.95,49.06,48.94,49.06,21000.0,32.6635,32.7369,32.6569,32.7369,21000.0
2008-03-05 14:45:00,49.06,49.25,49.01,49.22,36900.0,32.7369,32.8637,32.7036,32.8437,36900.0
2008-03-05 14:50:00,49.21,49.36,49.16,49.2,35100.0,32.837,32.9371,32.8037,32.8303,35100.0
2008-03-05 14:55:00,49.21,49.28,49.02,49.08,29100.0,32.837,32.8837,32.7102,32.7503,29100.0
2008-03-05 15:00:00,49.13,49.13,48.99,49.1,36500.0,32.7836,32.7836,32.6902,32.7636,36500.0
2008-03-05 15:05:00,49.1,49.13,48.93,48.97,63100.0,32.7636,32.7836,32.6502,32.6769,63100.0
2008-03-05 15:10:00,48.97,49.09,48.96,49.0,39000.0,32.6769,32.7569,32.6702,32.6969,39000.0
2008-03-05 15:15:00,48.99,48.99,48.7,48.84,54200.0,32.6902,32.6902,32.4967,32.5901,54200.0
2008-03-05 15:20:00,48.83,48.99,48.75,48.97,42400.0,32.5834,32.6902,32.5301,32.6769,42400.0
2008-03-05 15:25:00,48.97,49.1,48.79,49.03,35700.0,32.6769,32.7636,32.5568,32.7169,35700.0
2008-03-05 15:30:00,49.02,49.29,48.97,49.27,36900.0,32.7102,32.8904,32.6769,32.8771,36900.0
2008-03-05 15:35:00,49.27,49.27,49.1,49.15,30200.0,32.8771,32.8771,32.7636,32.797,30200.0
2008-03-05 15:40:00,49.13,49.35,49.13,49.22,70000.0,32.7836,32.9304,32.7836,32.8437,70000.0
2008-03-05 15:45:00,49.2,49.35,49.17,49.28,51800.0,32.8303,32.9304,32.8103,32.8837,51800.0
2008-03-05 15:50:00,49.28,49.45,49.22,49.43,74100.0,32.8837,32.9972,32.8437,32.9838,74100.0
2008-03-05 15:55:00,49.43,49.63,49.38,49.53,76100.0,32.9838,33.1173,32.9505,33.0505,76100.0
2008-03-06 09:30:00,49.42,49.62,48.92,48.99,18700.0,32.9771,33.1106,32.6435,32.6902,18700.0
2008-03-06 09:35:00,48.98,48.99,48.8,48.85,20700.0,32.6835,32.6902,32.5634,32.5968,20700.0
2008-03-06 09:40:00,48.84,49.21,48.82,49.21,24500.0,32.5901,32.837,32.5768,32.837,24500.0
2008-03-06 09:45:00,49.18,49.36,49.18,49.19,17200.0,32.817,32.9371,32.817,32.8237,17200.0
2008-03-06 09:50:00,49.25,49.27,48.96,49.11,21200.0,32.8637,32.8771,32.6702,32.7703,21200.0
2008-03-06 09:55:00,49.09,49.09,48.64,48.77,27900.0,32.7569,32.7569,32.4567,32.5434,27900.0
2008-03-06 10:00:00,48.72,48.77,48.36,48.44,35100.0,32.51,32.5434,32.2698,32.3232,35100.0
2008-03-06 10:05:00,48.46,48.62,48.46,48.6,19500.0,32.3366,32.4433,32.3366,32.43,19500.0
2008-03-06 10:10:00,48.61,48.77,48.57,48.75,19400.0,32.4366,32.5434,32.41,32.5301,19400.0
2008-03-06 10:15:00,48.73,48.77,48.66,48.67,14700.0,32.5167,32.5434,32.47,32.4767,14700.0
2008-03-06 10:20:00,48.67,48.98,48.67,48.93,14200.0,32.4767,32.6835,32.4767,32.6502,14200.0
2008-03-06 10:25:00,48.94,48.96,48.81,48.81,14700.0,32.6569,32.6702,32.5701,32.5701,14700.0
2008-03-06 10:30:00,48.81,49.01,48.81,48.94,20000.0,32.5701,32.7036,32.5701,32.6569,20000.0
2008-03-06 10:35:00,48.96,48.99,48.75,48.8,18100.0,32.6702,32.6902,32.5301,32.5634,18100.0
2008-03-06 10:40:00,48.83,48.83,48.65,48.75,28000.0,32.5834,32.5834,32.4633,32.5301,28000.0
2008-03-06 10:45:00,48.77,49.01,48.77,48.94,25900.0,32.5434,32.7036,32.5434,32.6569,25900.0
2008-03-06 10:50:00,49.0,49.12,48.89,48.94,13900.0,32.6969,32.777,32.6235,32.6569,13900.0
2008-03-06 10:55:00,48.89,49.07,48.89,49.0,10200.0,32.6235,32.7436,32.6235,32.6969,10200.0
2008-03-06 11:00:00,48.97,49.04,48.68,48.73,9300.0,32.6769,32.7236,32.4834,32.5167,9300.0
2008-03-06 11:05:00,48.68,48.78,48.65,48.75,15300.0,32.4834,32.5501,32.4633,32.5301,15300.0
2008-03-06 11:10:00,48.75,48.84,48.69,48.71,15200.0,32.5301,32.5901,32.49,32.5034,15200.0
2008-03-06 11:15:00,48.71,48.87,48.71,48.77,15100.0,32.5034,32.6101,32.5034,32.5434,15100.0
2008-03-06 11:20:00,48.78,48.98,48.78,48.9,18000.0,32.5501,32.6835,32.5501,32.6302,18000.0
2008-03-06 11:25:00,48.93,49.05,48.87,48.87,14400.0,32.6502,32.7303,32.6101,32.6101,14400.0
2008-03-06 11:30:00,48.86,49.01,48.86,48.94,7000.0,32.6035,32.7036,32.6035,32.6569,7000.0
2008-03-06 11:35:00,48.92,49.08,48.82,49.08,13500.0,32.6435,32.7503,32.5768,32.7503,13500.0
2008-03-06 11:40:00,49.07,49.11,48.92,49.0,14600.0,32.7436,32.7703,32.6435,32.6969,14600.0
2008-03-06 11:45:00,49.01,49.01,48.81,48.86,3800.0,32.7036,32.7036,32.5701,32.6035,3800.0
2008-03-06 11:50:00,48.86,48.86,48.73,48.78,14500.0,32.6035,32.6035,32.5167,32.5501,14500.0
2008-03-06 11:55:00,48.79,48.92,48.74,48.87,13700.0,32.5568,32.6435,32.5234,32.6101,13700.0
2008-03-06 12:00:00,48.87,48.87,48.69,48.73,15300.0,32.6101,32.6101,32.49,32.5167,15300.0
2008-03-06 12:05:00,48.74,48.84,48.7,48.76,18200.0,32.5234,32.5901,32.4967,32.5367,18200.0
2008-03-06 12:10:00,48.74,48.75,48.58,48.64,17400.0,32.5234,32.5301,32.4166,32.4567,17400.0
2008-03-06 12:15:00,48.62,48.63,48.51,48.59,8800.0,32.4433,32.45,32.3699,32.4233,8800.0
2008-03-06 12:20:00,48.58,48.7,48.54,48.7,5200.0,32.4166,32.4967,32.3899,32.4967,5200.0
2008-03-06 12:25:00,48.69,48.84,48.69,48.8,13900.0,32.49,32.5901,32.49,32.5634,13900.0
2008-03-06 12:30:00,48.81,48.85,48.74,48.75,5000.0,32.5701,32.5968,32.5234,32.5301,5000.0
2008-03-06 12:35:00,48.76,48.89,48.75,48.84,6100.0,32.5367,32.6235,32.5301,32.5901,6100.0
2008-03-06 12:40:00,48.83,49.17,48.8,49.1,34200.0,32.5834,32.8103,32.5634,32.7636,34200.0
2008-03-06 12:45:00,49.09,49.12,48.98,48.98,4000.0,32.7569,32.777,32.6835,32.6835,4000.0
2008-03-06 12:50:00,48.99,49.06,48.96,48.96,16300.0,32.6902,32.7369,32.6702,32.6702,16300.0
2008-03-06 12:55:00,48.93,48.93,48.77,48.77,14700.0,32.6502,32.6502,32.5434,32.5434,14700.0
2008-03-06 13:00:00,48.77,49.02,48.77,48.79,26100.0,32.5434,32.7102,32.5434,32.5568,26100.0
2008-03-06 13:05:00,48.78,49.06,48.76,48.92,19000.0,32.5501,32.7369,32.5367,32.6435,19000.0
2008-03-06 13:10:00,48.89,48.91,48.73,48.82,11800.0,32.6235,32.6368,32.5167,32.5768,11800.0
2008-03-06 13:15:00,48.84,48.93,48.8,48.83,11800.0,32.5901,32.6502,32.5634,32.5834,11800.0
2008-03-06 13:20:00,48.8,48.83,48.69,48.71,11500.0,32.5634,32.5834,32.49,32.5034,11500.0
2008-03-06 13:25:00,48.69,48.72,48.64,48.66,9200.0,32.49,32.51,32.4567,32.47,9200.0
2008-03-06 13:30:00,48.66,48.66,48.54,48.56,16900.0,32.47,32.47,32.3899,32.4033,16900.0
2008-03-06 13:35:00,48.52,48.7,48.5,48.7,15800.0,32.3766,32.4967,32.3632,32.4967,15800.0
2008-03-06 13:40:00,48.71,48.76,48.61,48.7,18900.0,32.5034,32.5367,32.4366,32.4967,18900.0
2008-03-06 13:45:00,48.7,48.91,48.63,48.91,14600.0,32.4967,32.6368,32.45,32.6368,14600.0
2008-03-06 13:50:00,48.91,49.05,48.87,48.94,23100.0,32.6368,32.7303,32.6101,32.6569,23100.0
2008-03-06 13:55:00,48.94,48.94,48.78,48.8,10900.0,32.6569,32.6569,32.5501,32.5634,10900.0
2008-03-06 14:00:00,48.82,48.96,48.78,48.88,13400.0,32.5768,32.6702,32.5501,32.6168,13400.0
2008-03-06 14:05:00,48.9,49.01,48.86,48.9,14000.0,32.6302,32.7036,32.6035,32.6302,14000.0
2008-03-06 14:10:00,48.87,48.93,48.79,48.79,15300.0,32.6101,32.6502,32.5568,32.5568,15300.0
2008-03-06 14:15:00,48.78,49.01,48.74,48.92,22200.0,32.5501,32.7036,32.5234,32.6435,22200.0
2008-03-06 14:20:00,48.92,48.92,48.74,48.74,8900.0,32.6435,32.6435,32.5234,32.5234,8900.0
2008-03-06 14:25:00,48.75,48.78,48.6,48.65,12800.0,32.5301,32.5501,32.43,32.4633,12800.0
2008-03-06 14:30:00,48.69,48.71,48.62,48.67,9200.0,32.49,32.5034,32.4433,32.4767,9200.0
2008-03-06 14:35:00,48.69,48.79,48.67,48.73,12100.0,32.49,32.5568,32.4767,32.5167,12100.0
2008-03-06 14:40:00,48.73,48.79,48.64,48.77,11200.0,32.5167,32.5568,32.4567,32.5434,11200.0
2008-03-06 14:45:00,48.77,48.92,48.72,48.78,20000.0,32.5434,32.6435,32.51,32.5501,20000.0
2008-03-06 14:50:00,48.8,48.87,48.71,48.75,18200.0,32.5634,32.6101,32.5034,32.5301,18200.0
2008-03-06 14:55:00,48.75,48.82,48.69,48.78,13100.0,32.5301,32.5768,32.49,32.5501,13100.0
2008-03-06 15:00:00,48.76,48.77,48.53,48.55,20100.0,32.5367,32.5434,32.3833,32.3966,20100.0
2008-03-06 15:05:00,48.52,48.63,48.41,48.44,20000.0,32.3766,32.45,32.3032,32.3232,20000.0
2008-03-06 15:10:00,48.39,48.48,48.38,48.4,18200.0,32.2898,32.3499,32.2832,32.2965,18200.0
2008-03-06 15:15:00,48.44,48.8,48.44,48.8,31300.0,32.3232,32.5634,32.3232,32.5634,31300.0
2008-03-06 15:20:00,48.78,48.88,48.64,48.64,29300.0,32.5501,32.6168,32.4567,32.4567,29300.0
2008-03-06 15:25:00,48.65,48.87,48.65,48.81,28600.0,32.4633,32.6101,32.4633,32.5701,28600.0
2008-03-06 15:30:00,48.81,48.83,48.48,48.51,29000.0,32.5701,32.5834,32.3499,32.3699,29000.0
2008-03-06 15:35:00,48.54,48.56,48.38,48.4,26100.0,32.3899,32.4033,32.2832,32.2965,26100.0
2008-03-06 15:40:00,48.43,48.55,48.33,48.53,43900.0,32.3165,32.3966,32.2498,32.3833,43900.0
2008-03-06 15:45:00,48.53,48.55,48.36,48.43,31300.0,32.3833,32.3966,32.2698,32.3165,31300.0
2008-03-06 15:50:00,48.43,48.44,48.14,48.32,52000.0,32.3165,32.3232,32.123,32.2431,52000.0
2008-03-06 15:55:00,48.33,48.33,48.21,48.23,66200.0,32.2498,32.2498,32.1697,32.1831,66200.0
2008-03-07 09:30:00,47.92,47.92,47.5,47.54,45200.0,31.9762,31.9762,31.696,31.7227,45200.0
2008-03-07 09:35:00,47.54,47.59,47.36,47.59,15400.0,31.7227,31.756,31.6025,31.756,15400.0
2008-03-07 09:40:00,47.56,47.73,47.44,47.56,20900.0,31.736,31.8494,31.6559,31.736,20900.0
2008-03-07 09:45:00,47.57,47.7,47.37,47.7,41100.0,31.7427,31.8294,31.6092,31.8294,41100.0
2008-03-07 09:50:00,47.65,47.83,47.21,47.34,78100.0,31.7961,31.9162,31.5024,31.5892,78100.0
2008-03-07 09:55:00,47.38,47.51,47.23,47.36,72100.0,31.6159,31.7026,31.5158,31.6025,72100.0
2008-03-07 10:00:00,47.35,47.66,47.24,47.54,32100.0,31.5959,31.8027,31.5225,31.7227,32100.0
2008-03-07 10:05:00,47.53,47.63,47.5,47.52,26800.0,31.716,31.7827,31.696,31.7093,26800.0
2008-03-07 10:10:00,47.54,47.54,47.29,47.47,32000.0,31.7227,31.7227,31.5558,31.6759,32000.0
2008-03-07 10:15:00,47.47,47.64,47.42,47.48,21100.0,31.6759,31.7894,31.6426,31.6826,21100.0
2008-03-07 10:20:00,47.48,47.73,47.31,47.31,44800.0,31.6826,31.8494,31.5692,31.5692,44800.0
2008-03-07 10:25:00,47.32,47.43,47.11,47.21,33800.0,31.5759,31.6493,31.4357,31.5024,33800.0
2008-03-07 10:30:00,47.19,47.49,47.09,47.4,39200.0,31.4891,31.6893,31.4224,31.6292,39200.0
2008-03-07 10:35:00,47.39,47.56,47.19,47.46,29700.0,31.6226,31.736,31.4891,31.6693,29700.0
2008-03-07 10:40:00,47.5,47.74,47.45,47.6,37100.0,31.696,31.8561,31.6626,31.7627,37100.0
2008-03-07 10:45:00,47.63,47.63,47.37,47.4,35900.0,31.7827,31.7827,31.6092,31.6292,35900.0
2008-03-07 10:50:00,47.4,47.46,47.16,47.18,16500.0,31.6292,31.6693,31.4691,31.4824,16500.0
2008-03-07 10:55:00,47.18,47.2,46.94,46.98,47700.0,31.4824,31.4958,31.3223,31.349,47700.0
2008-03-07 11:00:00,46.99,47.08,46.93,47.03,39500.0,31.3556,31.4157,31.3156,31.3823,39500.0
2008-03-07 11:05:00,47.03,47.07,46.87,46.91,57800.0,31.3823,31.409,31.2756,31.3023,57800.0
2008-03-07 11:10:00,46.9,47.1,46.88,47.02,69800.0,31.2956,31.429,31.2822,31.3757,69800.0
2008-03-07 11:15:00,47.03,47.21,47.0,47.09,49200.0,31.3823,31.5024,31.3623,31.4224,49200.0
2008-03-07 11:20:00,47.1,47.17,46.99,47.09,31800.0,31.429,31.4758,31.3556,31.4224,31800.0
2008-03-07 11:25:00,47.09,47.15,46.94,46.97,104900.0,31.4224,31.4624,31.3223,31.3423,104900.0
2008-03-07 11:30:00,46.97,47.13,46.95,46.95,36800.0,31.3423,31.4491,31.329,31.329,36800.0
2008-03-07 11:35:00,46.95,47.03,46.94,46.95,22300.0,31.329,31.3823,31.3223,31.329,22300.0
2008-03-07 11:40:00,46.98,47.01,46.64,46.64,56200.0,31.349,31.369,31.1221,31.1221,56200.0
2008-03-07 11:45:00,46.63,46.66,46.48,46.53,56900.0,31.1154,31.1354,31.0153,31.0487,56900.0
2008-03-07 11:50:00,46.52,46.52,46.33,46.34,77600.0,31.042,31.042,30.9152,30.9219,77600.0
2008-03-07 11:55:00,46.34,46.43,46.25,46.29,89900.0,30.9219,30.982,30.8619,30.8885,89900.0
2008-03-07 12:00:00,46.28,46.31,46.2,46.25,106300.0,30.8819,30.9019,30.8285,30.8619,106300.0
2008-03-07 12:05:00,46.25,46.27,46.1,46.15,77300.0,30.8619,30.8752,30.7618,30.7951,77300.0
2008-03-07 12:10:00,46.15,46.22,46.03,46.06,79800.0,30.7951,30.8418,30.7151,30.7351,79800.0
2008-03-07 12:15:00,46.06,46.1,45.96,46.09,50800.0,30.7351,30.7618,30.6683,30.7551,50800.0
2008-03-07 12:20:00,46.07,46.17,46.04,46.16,58800.0,30.7417,30.8085,30.7217,30.8018,58800.0
2008-03-07 12:25:00,46.17,46.29,46.14,46.25,90600.0,30.8085,30.8885,30.7885,30.8619,90600.0
2008-03-07 12:30:00,46.26,46.33,46.25,46.25,73700.0,30.8685,30.9152,30.8619,30.8619,73700.0
2008-03-07 12:35:00,46.25,46.31,46.14,46.17,78000.0,30.8619,30.9019,30.7885,30.8085,78000.0
2008-03-07 12:40:00,46.17,46.32,46.17,46.29,55700.0,30.8085,30.9086,30.8085,30.8885,55700.0
2008-03-07 12:45:00,46.29,46.38,46.25,46.38,25900.0,30.8885,30.9486,30.8619,30.9486,25900.0
2008-03-07 12:50:00,46.39,46.44,46.34,46.42,44700.0,30.9553,30.9886,30.9219,30.9753,44700.0
2008-03-07 12:55:00,46.4,46.47,46.38,46.47,28200.0,30.962,31.0087,30.9486,31.0087,28200.0
2008-03-07 13:00:00,46.47,46.5,46.43,46.46,42400.0,31.0087,31.0287,30.982,31.002,42400.0
2008-03-07 13:05:00,46.46,46.49,46.44,46.47,18100.0,31.002,31.022,30.9886,31.0087,18100.0
2008-03-07 13:10:00,46.48,46.48,46.35,46.38,31300.0,31.0153,31.0153,30.9286,30.9486,31300.0
2008-03-07 13:15:00,46.38,46.38,46.24,46.25,41600.0,30.9486,30.9486,30.8552,30.8619,41600.0
2008-03-07 13:20:00,46.25,46.27,46.2,46.2,27200.0,30.8619,30.8752,30.8285,30.8285,27200.0
2008-03-07 13:25:00,46.21,46.26,46.18,46.22,25600.0,30.8352,30.8685,30.8151,30.8418,25600.0
2008-03-07 13:30:00,46.22,46.23,46.03,46.03,25700.0,30.8418,30.8485,30.7151,30.7151,25700.0
2008-03-07 13:35:00,46.03,46.06,45.97,46.04,36300.0,30.7151,30.7351,30.675,30.7217,36300.0
2008-03-07 13:40:00,46.02,46.04,45.88,45.89,30000.0,30.7084,30.7217,30.615,30.6216,30000.0
2008-03-07 13:45:00,45.9,46.01,45.85,45.93,44100.0,30.6283,30.7017,30.5949,30.6483,44100.0
2008-03-07 13:50:00,45.94,46.01,45.83,45.88,53500.0,30.655,30.7017,30.5816,30.615,53500.0
2008-03-07 13:55:00,45.89,46.0,45.88,46.0,55000.0,30.6216,30.695,30.615,30.695,55000.0
2008-03-07 14:00:00,46.0,46.04,45.93,45.95,99900.0,30.695,30.7217,30.6483,30.6617,99900.0
2008-03-07 14:05:00,45.95,46.01,45.86,46.0,64100.0,30.6617,30.7017,30.6016,30.695,64100.0
2008-03-07 14:10:00,46.01,46.03,45.91,45.92,61400.0,30.7017,30.7151,30.635,30.6417,61400.0
2008-03-07 14:15:00,45.92,45.96,45.82,45.84,51900.0,30.6417,30.6683,30.5749,30.5883,51900.0
2008-03-07 14:20:00,45.83,45.83,45.64,45.68,72400.0,30.5816,30.5816,30.4548,30.4815,72400.0
2008-03-07 14:25:00,45.68,45.71,45.59,45.65,76700.0,30.4815,30.5015,30.4215,30.4615,76700.0
2008-03-07 14:30:00,45.66,45.72,45.61,45.65,70300.0,30.4682,30.5082,30.4348,30.4615,70300.0
2008-03-07 14:35:00,45.64,45.64,45.48,45.49,34900.0,30.4548,30.4548,30.348,30.3547,34900.0
2008-03-07 14:40:00,45.49,45.59,45.49,45.56,38900.0,30.3547,30.4215,30.3547,30.4014,38900.0
2008-03-07 14:45:00,45.56,45.62,45.52,45.6,52400.0,30.4014,30.4415,30.3747,30.4281,52400.0
2008-03-07 14:50:00,45.6,45.63,45.54,45.58,27600.0,30.4281,30.4481,30.3881,30.4148,27600.0
2008-03-07 14:55:00,45.58,45.87,45.53,45.85,55100.0,30.4148,30.6083,30.3814,30.5949,55100.0
2008-03-07 15:00:00,45.84,46.2,45.84,46.03,167000.0,30.5883,30.8285,30.5883,30.7151,167000.0
2008-03-07 15:05:00,46.05,46.16,45.92,46.15,87900.0,30.7284,30.8018,30.6417,30.7951,87900.0
2008-03-07 15:10:00,46.12,46.27,46.04,46.17,71300.0,30.7751,30.8752,30.7217,30.8085,71300.0
2008-03-07 15:15:00,46.16,46.5,46.09,46.47,118400.0,30.8018,31.0287,30.7551,31.0087,118400.0
2008-03-07 15:20:00,46.47,46.62,46.36,46.54,134000.0,31.0087,31.1088,30.9353,31.0554,134000.0
2008-03-07 15:25:00,46.52,46.56,46.2,46.24,108100.0,31.042,31.0687,30.8285,30.8552,108100.0
2008-03-07 15:30:00,46.25,46.28,46.09,46.09,80500.0,30.8619,30.8819,30.7551,30.7551,80500.0
2008-03-07 15:35:00,46.09,46.45,46.03,46.28,75600.0,30.7551,30.9953,30.7151,30.8819,75600.0
2008-03-07 15:40:00,46.27,46.39,46.16,46.2,110100.0,30.8752,30.9553,30.8018,30.8285,110100.0
2008-03-07 15:45:00,46.21,46.44,46.16,46.34,153400.0,30.8352,30.9886,30.8018,30.9219,153400.0
2008-03-07 15:50:00,46.36,46.36,46.02,46.25,112200.0,30.9353,30.9353,30.7084,30.8619,112200.0
2008-03-07 15:55:00,46.25,46.34,46.11,46.14,97100.0,30.8619,30.9219,30.7684,30.7885,97100.0
2008-03-10 09:30:00,45.51,46.17,45.51,46.01,59800.0,30.3681,30.8085,30.3681,30.7017,59800.0
2008-03-10 09:35:00,46.01,46.1,45.89,45.95,45900.0,30.7017,30.7618,30.6216,30.6617,45900.0
2008-03-10 09:40:00,45.94,45.99,45.77,45.92,47400.0,30.655,30.6884,30.5416,30.6417,47400.0
2008-03-10 09:45:00,45.92,46.09,45.89,46.09,52300.0,30.6417,30.7551,30.6216,30.7551,52300.0
2008-03-10 09:50:00,46.09,46.19,46.0,46.17,58300.0,30.7551,30.8218,30.695,30.8085,58300.0
2008-03-10 09:55:00,46.17,46.28,46.13,46.25,49900.0,30.8085,30.8819,30.7818,30.8619,49900.0
2008-03-10 10:00:00,46.25,46.53,46.24,46.51,106300.0,30.8619,31.0487,30.8552,31.0354,106300.0
2008-03-10 10:05:00,46.5,46.71,46.49,46.65,110700.0,31.0287,31.1688,31.022,31.1288,110700.0
2008-03-10 10:10:00,46.65,46.81,46.64,46.8,88900.0,31.1288,31.2355,31.1221,31.2289,88900.0
2008-03-10 10:15:00,46.79,46.92,46.67,46.67,67000.0,31.2222,31.3089,31.1421,31.1421,67000.0
2008-03-10 10:20:00,46.67,46.67,46.4,46.4,70700.0,31.1421,31.1421,30.962,30.962,70700.0
2008-03-10 10:25:00,46.4,46.55,46.38,46.55,55300.0,30.962,31.062,30.9486,31.062,55300.0
2008-03-10 10:30:00,46.56,46.81,46.55,46.76,46800.0,31.0687,31.2355,31.062,31.2022,46800.0
2008-03-10 10:35:00,46.78,47.02,46.78,46.95,72300.0,31.2155,31.3757,31.2155,31.329,72300.0
2008-03-10 10:40:00,46.97,46.98,46.85,46.92,34000.0,31.3423,31.349,31.2622,31.3089,34000.0
2008-03-10 10:45:00,46.92,47.19,46.86,47.07,51300.0,31.3089,31.4891,31.2689,31.409,51300.0
2008-03-10 10:50:00,47.09,47.21,47.01,47.17,50700.0,31.4224,31.5024,31.369,31.4758,50700.0
2008-03-10 10:55:00,47.17,47.25,46.98,47.03,24300.0,31.4758,31.5291,31.349,31.3823,24300.0
2008-03-10 11:00:00,47.0,47.22,46.98,47.14,23800.0,31.3623,31.5091,31.349,31.4557,23800.0
2008-03-10 11:05:00,47.16,47.22,46.95,47.01,26900.0,31.4691,31.5091,31.329,31.369,26900.0
2008-03-10 11:10:00,46.98,46.99,46.79,46.86,51900.0,31.349,31.3556,31.2222,31.2689,51900.0
2008-03-10 11:15:00,46.84,46.92,46.81,46.88,32000.0,31.2556,31.3089,31.2355,31.2822,32000.0
2008-03-10 11:20:00,46.87,46.88,46.72,46.73,42400.0,31.2756,31.2822,31.1755,31.1822,42400.0
2008-03-10 11:25:00,46.71,46.78,46.64,46.72,43000.0,31.1688,31.2155,31.1221,31.1755,43000.0
2008-03-10 11:30:00,46.72,46.75,46.55,46.59,58000.0,31.1755,31.1955,31.062,31.0887,58000.0
2008-03-10 11:35:00,46.58,46.63,46.55,46.55,16500.0,31.0821,31.1154,31.062,31.062,16500.0
2008-03-10 11:40:00,46.55,46.61,46.5,46.53,19400.0,31.062,31.1021,31.0287,31.0487,19400.0
2008-03-10 11:45:00,46.52,46.55,46.31,46.55,53100.0,31.042,31.062,30.9019,31.062,53100.0
2008-03-10 11:50:00,46.52,46.64,46.47,46.5,27700.0,31.042,31.1221,31.0087,31.0287,27700.0
2008-03-10 11:55:00,46.5,46.57,46.49,46.53,13900.0,31.0287,31.0754,31.022,31.0487,13900.0
2008-03-10 12:00:00,46.55,46.59,46.33,46.33,28600.0,31.062,31.0887,30.9152,30.9152,28600.0
2008-03-10 12:05:00,46.32,46.42,46.18,46.42,47100.0,30.9086,30.9753,30.8151,30.9753,47100.0
2008-03-10 12:10:00,46.4,46.49,46.34,46.41,37300.0,30.962,31.022,30.9219,30.9686,37300.0
2008-03-10 12:15:00,46.41,46.48,46.28,46.43,31000.0,30.9686,31.0153,30.8819,30.982,31000.0
2008-03-10 12:20:00,46.42,46.59,46.4,46.55,41300.0,30.9753,31.0887,30.962,31.062,41300.0
2008-03-10 12:25:00,46.57,46.57,46.4,46.47,30600.0,31.0754,31.0754,30.962,31.0087,30600.0
2008-03-10 12:30:00,46.46,46.59,46.41,46.56,33400.0,31.002,31.0887,30.9686,31.0687,33400.0
2008-03-10 12:35:00,46.58,46.69,46.56,46.67,36700.0,31.0821,31.1555,31.0687,31.1421,36700.0
2008-03-10 12:40:00,46.64,46.66,46.52,46.52,31500.0,31.1221,31.1354,31.042,31.042,31500.0
2008-03-10 12:45:00,46.52,46.55,46.47,46.47,20800.0,31.042,31.062,31.0087,31.0087,20800.0
2008-03-10 12:50:00,46.46,46.64,46.44,46.64,46100.0,31.002,31.1221,30.9886,31.1221,46100.0
2008-03-10 12:55:00,46.63,46.75,46.56,46.63,51800.0,31.1154,31.1955,31.0687,31.1154,51800.0
2008-03-10 13:00:00,46.65,46.71,46.63,46.65,18300.0,31.1288,31.1688,31.1154,31.1288,18300.0
2008-03-10 13:05:00,46.65,46.65,46.56,46.58,19000.0,31.1288,31.1288,31.0687,31.0821,19000.0
2008-03-10 13:10:00,46.58,46.63,46.56,46.6,20200.0,31.0821,31.1154,31.0687,31.0954,20200.0
2008-03-10 13:15:00,46.6,46.67,46.43,46.46,26900.0,31.0954,31.1421,30.982,31.002,26900.0
2008-03-10 13:20:00,46.45,46.45,46.32,46.32,25000.0,30.9953,30.9953,30.9086,30.9086,25000.0
2008-03-10 13:25:00,46.34,46.36,46.22,46.25,22700.0,30.9219,30.9353,30.8418,30.8619,22700.0
2008-03-10 13:30:00,46.25,46.4,46.23,46.33,31100.0,30.8619,30.962,30.8485,30.9152,31100.0
2008-03-10 13:35:00,46.31,46.36,46.25,46.25,20200.0,30.9019,30.9353,30.8619,30.8619,20200.0
2008-03-10 13:40:00,46.25,46.33,46.25,46.31,18900.0,30.8619,30.9152,30.8619,30.9019,18900.0
2008-03-10 13:45:00,46.31,46.31,46.23,46.27,21800.0,30.9019,30.9019,30.8485,30.8752,21800.0
2008-03-10 13:50:00,46.27,46.34,46.23,46.24,23100.0,30.8752,30.9219,30.8485,30.8552,23100.0
2008-03-10 13:55:00,46.25,46.31,46.17,46.25,55200.0,30.8619,30.9019,30.8085,30.8619,55200.0
2008-03-10 14:00:00,46.25,46.34,46.1,46.17,49400.0,30.8619,30.9219,30.7618,30.8085,49400.0
2008-03-10 14:05:00,46.17,46.18,46.0,46.02,42300.0,30.8085,30.8151,30.695,30.7084,42300.0
2008-03-10 14:10:00,46.0,46.1,45.97,45.97,35800.0,30.695,30.7618,30.675,30.675,35800.0
2008-03-10 14:15:00,45.99,46.05,45.91,45.92,29800.0,30.6884,30.7284,30.635,30.6417,29800.0
2008-03-10 14:20:00,45.94,45.95,45.69,45.7,113900.0,30.655,30.6617,30.4882,30.4949,113900.0
2008-03-10 14:25:00,45.69,45.78,45.6,45.75,55100.0,30.4882,30.5482,30.4281,30.5282,55100.0
2008-03-10 14:30:00,45.73,45.81,45.65,45.77,45700.0,30.5149,30.5683,30.4615,30.5416,45700.0
2008-03-10 14:35:00,45.79,45.91,45.73,45.88,52600.0,30.5549,30.635,30.5149,30.615,52600.0
2008-03-10 14:40:00,45.91,45.92,45.82,45.83,24300.0,30.635,30.6417,30.5749,30.5816,24300.0
2008-03-10 14:45:00,45.82,45.91,45.8,45.87,34100.0,30.5749,30.635,30.5616,30.6083,34100.0
2008-03-10 14:50:00,45.87,45.91,45.83,45.83,19100.0,30.6083,30.635,30.5816,30.5816,19100.0
2008-03-10 14:55:00,45.84,45.88,45.65,45.65,54800.0,30.5883,30.615,30.4615,30.4615,54800.0
2008-03-10 15:00:00,45.66,45.74,45.6,45.7,38200.0,30.4682,30.5215,30.4281,30.4949,38200.0
2008-03-10 15:05:00,45.71,45.76,45.63,45.71,43800.0,30.5015,30.5349,30.4481,30.5015,43800.0
2008-03-10 15:10:00,45.72,45.79,45.62,45.74,38200.0,30.5082,30.5549,30.4415,30.5215,38200.0
2008-03-10 15:15:00,45.72,45.8,45.68,45.76,31700.0,30.5082,30.5616,30.4815,30.5349,31700.0
2008-03-10 15:20:00,45.76,45.87,45.69,45.8,70400.0,30.5349,30.6083,30.4882,30.5616,70400.0
2008-03-10 15:25:00,45.79,45.89,45.69,45.88,55600.0,30.5549,30.6216,30.4882,30.615,55600.0
2008-03-10 15:30:00,45.87,45.97,45.65,45.93,77100.0,30.6083,30.675,30.4615,30.6483,77100.0
2008-03-10 15:35:00,45.93,45.99,45.81,45.83,47200.0,30.6483,30.6884,30.5683,30.5816,47200.0
2008-03-10 15:40:00,45.83,45.84,45.72,45.82,67200.0,30.5816,30.5883,30.5082,30.5749,67200.0
2008-03-10 15:45:00,45.81,45.88,45.78,45.84,61800.0,30.5683,30.615,30.5482,30.5883,61800.0
2008-03-10 15:50:00,45.82,45.83,45.69,45.7,39100.0,30.5749,30.5816,30.4882,30.4949,39100.0
2008-03-10 15:55:00,45.72,45.88,45.72,45.88,72700.0,30.5082,30.615,30.5082,30.615,72700.0
2008-03-11 09:30:00,47.15,47.5,46.84,46.84,54100.0,31.4624,31.696,31.2556,31.2556,54100.0
2008-03-11 09:35:00,46.92,47.25,46.89,47.18,49900.0,31.3089,31.5291,31.2889,31.4824,49900.0
2008-03-11 09:40:00,47.22,47.26,47.16,47.17,40700.0,31.5091,31.5358,31.4691,31.4758,40700.0
2008-03-11 09:45:00,47.17,47.42,47.13,47.42,41400.0,31.4758,31.6426,31.4491,31.6426,41400.0
2008-03-11 09:50:00,47.41,47.55,47.15,47.2,30000.0,31.6359,31.7293,31.4624,31.4958,30000.0
2008-03-11 09:55:00,47.24,47.39,47.22,47.31,19600.0,31.5225,31.6226,31.5091,31.5692,19600.0
2008-03-11 10:00:00,47.26,47.47,47.22,47.4,16800.0,31.5358,31.6759,31.5091,31.6292,16800.0
2008-03-11 10:05:00,47.37,47.6,47.37,47.53,31100.0,31.6092,31.7627,31.6092,31.716,31100.0
2008-03-11 10:10:00,47.54,47.7,47.52,47.63,22200.0,31.7227,31.8294,31.7093,31.7827,22200.0
2008-03-11 10:15:00,47.61,47.7,47.58,47.65,22900.0,31.7694,31.8294,31.7493,31.7961,22900.0
2008-03-11 10:20:00,47.62,47.9,47.61,47.83,38800.0,31.776,31.9629,31.7694,31.9162,38800.0
2008-03-11 10:25:00,47.82,48.13,47.82,48.07,60900.0,31.9095,32.1164,31.9095,32.0763,60900.0
2008-03-11 10:30:00,48.07,48.09,47.98,48.0,25800.0,32.0763,32.0897,32.0163,32.0296,25800.0
2008-03-11 10:35:00,48.0,48.07,47.96,47.99,26600.0,32.0296,32.0763,32.0029,32.0229,26600.0
2008-03-11 10:40:00,48.0,48.23,47.87,47.87,81900.0,32.0296,32.1831,31.9429,31.9429,81900.0
2008-03-11 10:45:00,47.85,47.85,47.63,47.68,24900.0,31.9295,31.9295,31.7827,31.8161,24900.0
2008-03-11 10:50:00,47.66,47.76,47.58,47.67,19900.0,31.8027,31.8695,31.7493,31.8094,19900.0
2008-03-11 10:55:00,47.67,47.75,47.67,47.75,19900.0,31.8094,31.8628,31.8094,31.8628,19900.0
2008-03-11 11:00:00,47.75,47.81,47.7,47.8,16200.0,31.8628,31.9028,31.8294,31.8961,16200.0
2008-03-11 11:05:00,47.79,47.82,47.54,47.59,21900.0,31.8895,31.9095,31.7227,31.756,21900.0
2008-03-11 11:10:00,47.6,47.65,47.48,47.48,25200.0,31.7627,31.7961,31.6826,31.6826,25200.0
2008-03-11 11:15:00,47.48,47.5,47.38,47.47,22500.0,31.6826,31.696,31.6159,31.6759,22500.0
2008-03-11 11:20:00,47.47,47.61,47.39,47.6,28100.0,31.6759,31.7694,31.6226,31.7627,28100.0
2008-03-11 11:25:00,47.61,47.82,47.6,47.74,27200.0,31.7694,31.9095,31.7627,31.8561,27200.0
2008-03-11 11:30:00,47.77,47.89,47.74,47.77,25800.0,31.8761,31.9562,31.8561,31.8761,25800.0
2008-03-11 11:35:00,47.77,47.77,47.61,47.66,23800.0,31.8761,31.8761,31.7694,31.8027,23800.0
2008-03-11 11:40:00,47.67,47.77,47.5,47.55,25600.0,31.8094,31.8761,31.696,31.7293,25600.0
2008-03-11 11:45:00,47.55,47.55,47.26,47.34,36600.0,31.7293,31.7293,31.5358,31.5892,36600.0
2008-03-11 11:50:00,47.34,47.38,47.2,47.29,31000.0,31.5892,31.6159,31.4958,31.5558,31000.0
2008-03-11 11:55:00,47.31,47.37,47.01,47.12,31900.0,31.5692,31.6092,31.369,31.4424,31900.0
2008-03-11 12:00:00,47.14,47.23,47.11,47.23,57000.0,31.4557,31.5158,31.4357,31.5158,57000.0
2008-03-11 12:05:00,47.23,47.56,47.23,47.46,37400.0,31.5158,31.736,31.5158,31.6693,37400.0
2008-03-11 12:10:00,47.48,47.65,47.44,47.61,24000.0,31.6826,31.7961,31.6559,31.7694,24000.0
2008-03-11 12:15:00,47.62,47.65,47.48,47.49,21200.0,31.776,31.7961,31.6826,31.6893,21200.0
2008-03-11 12:20:00,47.51,47.64,47.5,47.54,21100.0,31.7026,31.7894,31.696,31.7227,21100.0
2008-03-11 12:25:00,47.54,47.57,47.4,47.47,22200.0,31.7227,31.7427,31.6292,31.6759,22200.0
2008-03-11 12:30:00,47.48,47.54,47.36,47.48,19500.0,31.6826,31.7227,31.6025,31.6826,19500.0
2008-03-11 12:35:00,47.45,47.48,47.35,47.42,21900.0,31.6626,31.6826,31.5959,31.6426,21900.0
2008-03-11 12:40:00,47.42,47.54,47.34,47.48,23300.0,31.6426,31.7227,31.5892,31.6826,23300.0
2008-03-11 12:45:00,47.47,47.48,47.34,47.41,15800.0,31.6759,31.6826,31.5892,31.6359,15800.0
2008-03-11 12:50:00,47.4,47.42,47.32,47.38,19900.0,31.6292,31.6426,31.5759,31.6159,19900.0
2008-03-11 12:55:00,47.37,47.73,47.37,47.57,35400.0,31.6092,31.8494,31.6092,31.7427,35400.0
2008-03-11 13:00:00,47.59,47.65,47.49,47.6,17500.0,31.756,31.7961,31.6893,31.7627,17500.0
2008-03-11 13:05:00,47.62,47.62,47.4,47.4,22300.0,31.776,31.776,31.6292,31.6292,22300.0
2008-03-11 13:10:00,47.44,47.8,47.4,47.68,37500.0,31.6559,31.8961,31.6292,31.8161,37500.0
2008-03-11 13:15:00,47.67,47.9,47.67,47.85,34700.0,31.8094,31.9629,31.8094,31.9295,34700.0
2008-03-11 13:20:00,47.86,48.05,47.82,48.05,64200.0,31.9362,32.063,31.9095,32.063,64200.0
2008-03-11 13:25:00,48.03,48.22,48.03,48.22,56600.0,32.0496,32.1764,32.0496,32.1764,56600.0
2008-03-11 13:30:00,48.24,48.35,48.15,48.31,48400.0,32.1898,32.2632,32.1297,32.2365,48400.0
2008-03-11 13:35:00,48.34,48.4,48.03,48.03,41900.0,32.2565,32.2965,32.0496,32.0496,41900.0
2008-03-11 13:40:00,48.04,48.08,47.88,48.07,27000.0,32.0563,32.083,31.9495,32.0763,27000.0
2008-03-11 13:45:00,48.06,48.09,47.86,47.89,26800.0,32.0696,32.0897,31.9362,31.9562,26800.0
2008-03-11 13:50:00,47.89,48.03,47.81,47.98,20800.0,31.9562,32.0496,31.9028,32.0163,20800.0
2008-03-11 13:55:00,48.0,48.32,48.0,48.2,24100.0,32.0296,32.2431,32.0296,32.1631,24100.0
2008-03-11 14:00:00,48.25,48.35,48.17,48.33,20500.0,32.1964,32.2632,32.143,32.2498,20500.0
2008-03-11 14:05:00,48.35,48.39,48.19,48.27,26900.0,32.2632,32.2898,32.1564,32.2098,26900.0
2008-03-11 14:10:00,48.27,48.36,48.22,48.24,25700.0,32.2098,32.2698,32.1764,32.1898,25700.0
2008-03-11 14:15:00,48.26,48.41,48.18,48.36,25200.0,32.2031,32.3032,32.1497,32.2698,25200.0
2008-03-11 14:20:00,48.36,48.37,48.16,48.23,27400.0,32.2698,32.2765,32.1364,32.1831,27400.0
2008-03-11 14:25:00,48.22,48.27,48.15,48.26,23900.0,32.1764,32.2098,32.1297,32.2031,23900.0
2008-03-11 14:30:00,48.25,48.28,48.16,48.25,19400.0,32.1964,32.2164,32.1364,32.1964,19400.0
2008-03-11 14:35:00,48.26,48.4,48.23,48.4,26000.0,32.2031,32.2965,32.1831,32.2965,26000.0
2008-03-11 14:40:00,48.4,48.46,48.35,48.44,30800.0,32.2965,32.3366,32.2632,32.3232,30800.0
2008-03-11 14:45:00,48.44,48.65,48.44,48.65,31800.0,32.3232,32.4633,32.3232,32.4633,31800.0
2008-03-11 14:50:00,48.66,48.81,48.59,48.81,29700.0,32.47,32.5701,32.4233,32.5701,29700.0
2008-03-11 14:55:00,48.83,48.92,48.72,48.76,82800.0,32.5834,32.6435,32.51,32.5367,82800.0
2008-03-11 15:00:00,48.74,48.85,48.67,48.68,51300.0,32.5234,32.5968,32.4767,32.4834,51300.0
2008-03-11 15:05:00,48.72,48.91,48.71,48.89,51200.0,32.51,32.6368,32.5034,32.6235,51200.0
2008-03-11 15:10:00,48.9,49.03,48.88,49.0,44500.0,32.6302,32.7169,32.6168,32.6969,44500.0
2008-03-11 15:15:00,49.01,49.24,48.96,48.96,80100.0,32.7036,32.857,32.6702,32.6702,80100.0
2008-03-11 15:20:00,48.98,49.19,48.98,49.14,56400.0,32.6835,32.8237,32.6835,32.7903,56400.0
2008-03-11 15:25:00,49.14,49.16,48.98,49.16,63500.0,32.7903,32.8037,32.6835,32.8037,63500.0
2008-03-11 15:30:00,49.16,49.17,48.88,49.01,43800.0,32.8037,32.8103,32.6168,32.7036,43800.0
2008-03-11 15:35:00,49.04,49.18,48.97,49.11,55600.0,32.7236,32.817,32.6769,32.7703,55600.0
2008-03-11 15:40:00,49.13,49.15,48.96,49.01,56600.0,32.7836,32.797,32.6702,32.7036,56600.0
2008-03-11 15:45:00,49.01,49.24,49.01,49.24,40700.0,32.7036,32.857,32.7036,32.857,40700.0
2008-03-11 15:50:00,49.24,49.45,49.24,49.35,49600.0,32.857,32.9972,32.857,32.9304,49600.0
2008-03-11 15:55:00,49.37,49.53,49.37,49.51,62800.0,32.9438,33.0505,32.9438,33.0372,62800.0
2008-03-12 09:30:00,49.73,50.28,49.53,50.24,64600.0,33.184,33.551,33.0505,33.5243,64600.0
2008-03-12 09:35:00,50.24,50.69,50.19,50.59,40100.0,33.5243,33.8246,33.491,33.7579,40100.0
2008-03-12 09:40:00,50.59,50.62,50.16,50.16,60800.0,33.7579,33.7779,33.4709,33.4709,60800.0
2008-03-12 09:45:00,50.1,50.14,49.95,49.97,52300.0,33.4309,33.4576,33.3308,33.3442,52300.0
2008-03-12 09:50:00,49.95,49.97,49.48,49.55,24800.0,33.3308,33.3442,33.0172,33.0639,24800.0
2008-03-12 09:55:00,49.55,49.68,49.42,49.68,87000.0,33.0639,33.1506,32.9771,33.1506,87000.0
2008-03-12 10:00:00,49.68,49.74,49.57,49.62,45300.0,33.1506,33.1907,33.0772,33.1106,45300.0
2008-03-12 10:05:00,49.6,49.72,49.54,49.67,19300.0,33.0973,33.1773,33.0572,33.144,19300.0
2008-03-12 10:10:00,49.67,49.74,49.57,49.66,28500.0,33.144,33.1907,33.0772,33.1373,28500.0
2008-03-12 10:15:00,49.65,49.65,49.23,49.29,40200.0,33.1306,33.1306,32.8504,32.8904,40200.0
2008-03-12 10:20:00,49.3,49.51,49.3,49.4,35000.0,32.8971,33.0372,32.8971,32.9638,35000.0
2008-03-12 10:25:00,49.4,49.55,49.38,49.42,16500.0,32.9638,33.0639,32.9505,32.9771,16500.0
2008-03-12 10:30:00,49.38,49.48,49.31,49.39,24200.0,32.9505,33.0172,32.9037,32.9571,24200.0
2008-03-12 10:35:00,49.4,49.49,49.33,49.46,17200.0,32.9638,33.0239,32.9171,33.0038,17200.0
2008-03-12 10:40:00,49.46,49.5,49.42,49.42,17600.0,33.0038,33.0305,32.9771,32.9771,17600.0
2008-03-12 10:45:00,49.45,49.64,49.42,49.6,22900.0,32.9972,33.1239,32.9771,33.0973,22900.0
2008-03-12 10:50:00,49.6,49.76,49.58,49.62,36400.0,33.0973,33.204,33.0839,33.1106,36400.0
2008-03-12 10:55:00,49.62,49.83,49.61,49.81,19900.0,33.1106,33.2507,33.1039,33.2374,19900.0
2008-03-12 11:00:00,49.81,49.97,49.8,49.83,21400.0,33.2374,33.3442,33.2307,33.2507,21400.0
2008-03-12 11:05:00,49.83,50.03,49.8,49.96,37300.0,33.2507,33.3842,33.2307,33.3375,37300.0
2008-03-12 11:10:00,49.97,50.09,49.94,50.02,38700.0,33.3442,33.4242,33.3241,33.3775,38700.0
2008-03-12 11:15:00,50.02,50.28,50.02,50.22,34500.0,33.3775,33.551,33.3775,33.511,34500.0
2008-03-12 11:20:00,50.21,50.32,50.2,50.27,31500.0,33.5043,33.5777,33.4976,33.5443,31500.0
2008-03-12 11:25:00,50.29,50.41,50.26,50.34,27400.0,33.5577,33.6378,33.5377,33.591,27400.0
2008-03-12 11:30:00,50.35,50.55,50.35,50.55,59900.0,33.5977,33.7312,33.5977,33.7312,59900.0
2008-03-12 11:35:00,50.52,50.73,50.48,50.59,38300.0,33.7112,33.8513,33.6845,33.7579,38300.0
2008-03-12 11:40:00,50.59,50.65,50.56,50.6,33400.0,33.7579,33.7979,33.7378,33.7645,33400.0
2008-03-12 11:45:00,50.58,50.59,50.49,50.57,31300.0,33.7512,33.7579,33.6911,33.7445,31300.0
2008-03-12 11:50:00,50.57,50.57,50.43,50.47,24500.0,33.7445,33.7445,33.6511,33.6778,24500.0
2008-03-12 11:55:00,50.5,50.56,50.4,50.46,25900.0,33.6978,33.7378,33.6311,33.6711,25900.0
2008-03-12 12:00:00,50.46,50.48,50.31,50.45,25200.0,33.6711,33.6845,33.571,33.6644,25200.0
2008-03-12 12:05:00,50.46,50.5,50.31,50.48,17600.0,33.6711,33.6978,33.571,33.6845,17600.0
2008-03-12 12:10:00,50.48,50.67,50.48,50.62,19800.0,33.6845,33.8113,33.6845,33.7779,19800.0
2008-03-12 12:15:00,50.58,50.58,50.42,50.45,20100.0,33.7512,33.7512,33.6444,33.6644,20100.0
2008-03-12 12:20:00,50.44,50.54,50.4,50.4,46800.0,33.6578,33.7245,33.6311,33.6311,46800.0
2008-03-12 12:25:00,50.4,50.58,50.4,50.48,53100.0,33.6311,33.7512,33.6311,33.6845,53100.0
2008-03-12 12:30:00,50.5,50.57,50.36,50.53,26500.0,33.6978,33.7445,33.6044,33.7178,26500.0
2008-03-12 12:35:00,50.53,50.69,50.5,50.61,19500.0,33.7178,33.8246,33.6978,33.7712,19500.0
2008-03-12 12:40:00,50.61,50.76,50.6,50.61,23300.0,33.7712,33.8713,33.7645,33.7712,23300.0
2008-03-12 12:45:00,50.61,50.68,50.43,50.43,29700.0,33.7712,33.8179,33.6511,33.6511,29700.0
2008-03-12 12:50:00,50.43,50.55,50.33,50.54,17500.0,33.6511,33.7312,33.5844,33.7245,17500.0
2008-03-12 12:55:00,50.55,50.68,50.53,50.67,22200.0,33.7312,33.8179,33.7178,33.8113,22200.0
2008-03-12 13:00:00,50.68,50.8,50.68,50.76,25000.0,33.8179,33.898,33.8179,33.8713,25000.0
2008-03-12 13:05:00,50.78,50.92,50.69,50.92,35700.0,33.8847,33.9781,33.8246,33.9781,35700.0
2008-03-12 13:10:00,50.92,50.93,50.79,50.87,36900.0,33.9781,33.9847,33.8913,33.9447,36900.0
2008-03-12 13:15:00,50.88,50.95,50.78,50.95,33100.0,33.9514,33.9981,33.8847,33.9981,33100.0
2008-03-12 13:20:00,50.94,51.16,50.9,51.11,61400.0,33.9914,34.1382,33.9647,34.1049,61400.0
2008-03-12 13:25:00,51.11,51.42,51.11,51.27,86700.0,34.1049,34.3117,34.1049,34.2116,86700.0
2008-03-12 13:30:00,51.27,51.27,51.01,51.1,33000.0,34.2116,34.2116,34.0381,34.0982,33000.0
2008-03-12 13:35:00,51.11,51.16,50.97,51.03,24800.0,34.1049,34.1382,34.0114,34.0515,24800.0
2008-03-12 13:40:00,51.02,51.06,50.67,50.67,27600.0,34.0448,34.0715,33.8113,33.8113,27600.0
2008-03-12 13:45:00,50.7,50.78,50.62,50.76,28500.0,33.8313,33.8847,33.7779,33.8713,28500.0
2008-03-12 13:50:00,50.76,50.94,50.76,50.9,25600.0,33.8713,33.9914,33.8713,33.9647,25600.0
2008-03-12 13:55:00,50.85,50.87,50.78,50.85,13700.0,33.9314,33.9447,33.8847,33.9314,13700.0
2008-03-12 14:00:00,50.83,51.04,50.78,50.95,40900.0,33.918,34.0581,33.8847,33.9981,40900.0
2008-03-12 14:05:00,50.96,50.96,50.72,50.92,49600.0,34.0048,34.0048,33.8446,33.9781,49600.0
2008-03-12 14:10:00,50.92,50.92,50.71,50.72,21900.0,33.9781,33.9781,33.8379,33.8446,21900.0
2008-03-12 14:15:00,50.72,50.89,50.72,50.85,19700.0,33.8446,33.9581,33.8446,33.9314,19700.0
2008-03-12 14:20:00,50.86,50.86,50.72,50.72,17500.0,33.938,33.938,33.8446,33.8446,17500.0
2008-03-12 14:25:00,50.7,50.82,50.62,50.81,25600.0,33.8313,33.9113,33.7779,33.9047,25600.0
2008-03-12 14:30:00,50.81,51.07,50.72,51.03,52700.0,33.9047,34.0782,33.8446,34.0515,52700.0
2008-03-12 14:35:00,51.03,51.06,50.96,51.04,29500.0,34.0515,34.0715,34.0048,34.0581,29500.0
2008-03-12 14:40:00,51.03,51.17,50.99,51.07,30700.0,34.0515,34.1449,34.0248,34.0782,30700.0
2008-03-12 14:45:00,51.06,51.17,50.99,51.1,30300.0,34.0715,34.1449,34.0248,34.0982,30300.0
2008-03-12 14:50:00,51.1,51.13,51.0,51.01,21800.0,34.0982,34.1182,34.0315,34.0381,21800.0
2008-03-12 14:55:00,51.01,51.06,50.91,51.05,35000.0,34.0381,34.0715,33.9714,34.0648,35000.0
2008-03-12 15:00:00,51.0,51.02,50.85,50.93,40000.0,34.0315,34.0448,33.9314,33.9847,40000.0
2008-03-12 15:05:00,50.93,51.01,50.81,50.94,23800.0,33.9847,34.0381,33.9047,33.9914,23800.0
2008-03-12 15:10:00,50.89,50.89,50.65,50.78,32600.0,33.9581,33.9581,33.7979,33.8847,32600.0
2008-03-12 15:15:00,50.8,50.85,50.71,50.79,42500.0,33.898,33.9314,33.8379,33.8913,42500.0
2008-03-12 15:20:00,50.8,50.91,50.71,50.77,64800.0,33.898,33.9714,33.8379,33.878,64800.0
2008-03-12 15:25:00,50.78,50.99,50.74,50.74,64900.0,33.8847,34.0248,33.858,33.858,64900.0
2008-03-12 15:30:00,50.74,50.85,50.7,50.72,69800.0,33.858,33.9314,33.8313,33.8446,69800.0
2008-03-12 15:35:00,50.7,50.76,50.57,50.69,105100.0,33.8313,33.8713,33.7445,33.8246,105100.0
2008-03-12 15:40:00,50.7,50.83,50.69,50.77,86400.0,33.8313,33.918,33.8246,33.878,86400.0
2008-03-12 15:45:00,50.76,50.78,50.61,50.76,97900.0,33.8713,33.8847,33.7712,33.8713,97900.0
2008-03-12 15:50:00,50.77,50.82,50.64,50.68,97600.0,33.878,33.9113,33.7912,33.8179,97600.0
2008-03-12 15:55:00,50.68,50.73,50.52,50.56,66500.0,33.8179,33.8513,33.7112,33.7378,66500.0
2008-03-13 09:30:00,49.41,49.5,48.46,48.66,44800.0,32.9705,33.0305,32.3366,32.47,44800.0
2008-03-13 09:35:00,48.69,48.7,48.24,48.69,41200.0,32.49,32.4967,32.1898,32.49,41200.0
2008-03-13 09:40:00,48.63,48.82,48.4,48.52,44700.0,32.45,32.5768,32.2965,32.3766,44700.0
2008-03-13 09:45:00,48.53,48.53,48.27,48.4,25700.0,32.3833,32.3833,32.2098,32.2965,25700.0
2008-03-13 09:50:00,48.4,48.81,48.4,48.8,43600.0,32.2965,32.5701,32.2965,32.5634,43600.0
2008-03-13 09:55:00,48.77,48.82,48.63,48.76,34300.0,32.5434,32.5768,32.45,32.5367,34300.0
2008-03-13 10:00:00,48.75,48.88,48.65,48.84,30200.0,32.5301,32.6168,32.4633,32.5901,30200.0
2008-03-13 10:05:00,48.84,49.0,48.79,48.94,48600.0,32.5901,32.6969,32.5568,32.6569,48600.0
2008-03-13 10:10:00,48.95,49.4,48.94,49.36,51300.0,32.6635,32.9638,32.6569,32.9371,51300.0
2008-03-13 10:15:00,49.36,49.38,49.19,49.23,66900.0,32.9371,32.9505,32.8237,32.8504,66900.0
2008-03-13 10:20:00,49.2,49.28,49.0,49.05,51400.0,32.8303,32.8837,32.6969,32.7303,51400.0
2008-03-13 10:25:00,49.05,49.07,48.75,48.9,20400.0,32.7303,32.7436,32.5301,32.6302,20400.0
2008-03-13 10:30:00,48.84,48.93,48.65,48.8,43600.0,32.5901,32.6502,32.4633,32.5634,43600.0
2008-03-13 10:35:00,48.8,48.84,48.6,48.7,38900.0,32.5634,32.5901,32.43,32.4967,38900.0
2008-03-13 10:40:00,48.72,48.72,48.51,48.66,33400.0,32.51,32.51,32.3699,32.47,33400.0
2008-03-13 10:45:00,48.65,48.91,48.61,48.72,32800.0,32.4633,32.6368,32.4366,32.51,32800.0
2008-03-13 10:50:00,48.68,48.72,48.49,48.62,29400.0,32.4834,32.51,32.3566,32.4433,29400.0
2008-03-13 10:55:00,48.62,48.98,48.61,48.92,30200.0,32.4433,32.6835,32.4366,32.6435,30200.0
2008-03-13 11:00:00,48.95,49.03,48.83,49.0,58000.0,32.6635,32.7169,32.5834,32.6969,58000.0
2008-03-13 11:05:00,49.0,49.53,49.0,49.32,58000.0,32.6969,33.0505,32.6969,32.9104,58000.0
2008-03-13 11:10:00,49.31,49.97,49.31,49.8,72400.0,32.9037,33.3442,32.9037,33.2307,72400.0
2008-03-13 11:15:00,49.8,49.8,49.49,49.53,30100.0,33.2307,33.2307,33.0239,33.0505,30100.0
2008-03-13 11:20:00,49.48,50.23,49.46,50.23,32600.0,33.0172,33.5176,33.0038,33.5176,32600.0
2008-03-13 11:25:00,50.2,50.32,50.02,50.15,43200.0,33.4976,33.5777,33.3775,33.4643,43200.0
2008-03-13 11:30:00,50.12,50.2,49.91,50.05,31200.0,33.4442,33.4976,33.3041,33.3975,31200.0
2008-03-13 11:35:00,50.01,50.56,50.0,50.5,27400.0,33.3708,33.7378,33.3642,33.6978,27400.0
2008-03-13 11:40:00,50.5,50.63,50.31,50.45,22600.0,33.6978,33.7846,33.571,33.6644,22600.0
2008-03-13 11:45:00,50.43,50.6,50.24,50.49,31800.0,33.6511,33.7645,33.5243,33.6911,31800.0
2008-03-13 11:50:00,50.51,51.03,50.36,50.97,38200.0,33.7045,34.0515,33.6044,34.0114,38200.0
2008-03-13 11:55:00,50.96,51.0,50.78,50.89,22200.0,34.0048,34.0315,33.8847,33.9581,22200.0
2008-03-13 12:00:00,50.93,51.35,50.92,51.14,37400.0,33.9847,34.265,33.9781,34.1249,37400.0
2008-03-13 12:05:00,51.16,51.16,50.88,50.88,18600.0,34.1382,34.1382,33.9514,33.9514,18600.0
2008-03-13 12:10:00,50.9,51.06,50.87,50.88,24000.0,33.9647,34.0715,33.9447,33.9514,24000.0
2008-03-13 12:15:00,50.91,51.12,50.88,50.97,25200.0,33.9714,34.1115,33.9514,34.0114,25200.0
2008-03-13 12:20:00,50.95,50.97,50.65,50.66,24200.0,33.9981,34.0114,33.7979,33.8046,24200.0
2008-03-13 12:25:00,50.66,50.8,50.66,50.79,21900.0,33.8046,33.898,33.8046,33.8913,21900.0
2008-03-13 12:30:00,50.8,50.88,50.66,50.75,12800.0,33.898,33.9514,33.8046,33.8646,12800.0
2008-03-13 12:35:00,50.76,50.8,50.61,50.7,19500.0,33.8713,33.898,33.7712,33.8313,19500.0
2008-03-13 12:40:00,50.69,50.7,50.32,50.32,30000.0,33.8246,33.8313,33.5777,33.5777,30000.0
2008-03-13 12:45:00,50.33,50.37,50.16,50.26,22700.0,33.5844,33.6111,33.4709,33.5377,22700.0
2008-03-13 12:50:00,50.25,50.33,50.22,50.33,14200.0,33.531,33.5844,33.511,33.5844,14200.0
2008-03-13 12:55:00,50.36,50.4,50.28,50.31,11100.0,33.6044,33.6311,33.551,33.571,11100.0
2008-03-13 13:00:00,50.31,50.36,50.2,50.23,19500.0,33.571,33.6044,33.4976,33.5176,19500.0
2008-03-13 13:05:00,50.23,50.68,50.22,50.59,18300.0,33.5176,33.8179,33.511,33.7579,18300.0
2008-03-13 13:10:00,50.61,50.74,50.51,50.51,13100.0,33.7712,33.858,33.7045,33.7045,13100.0
2008-03-13 13:15:00,50.52,50.61,50.5,50.58,12800.0,33.7112,33.7712,33.6978,33.7512,12800.0
2008-03-13 13:20:00,50.6,50.7,50.53,50.67,25500.0,33.7645,33.8313,33.7178,33.8113,25500.0
2008-03-13 13:25:00,50.65,51.25,50.65,51.18,18500.0,33.7979,34.1983,33.7979,34.1516,18500.0
2008-03-13 13:30:00,51.19,51.21,51.03,51.07,11300.0,34.1582,34.1716,34.0515,34.0782,11300.0
2008-03-13 13:35:00,51.12,51.35,51.12,51.23,17900.0,34.1115,34.265,34.1115,34.1849,17900.0
2008-03-13 13:40:00,51.15,51.2,51.0,51.04,19300.0,34.1315,34.1649,34.0315,34.0581,19300.0
2008-03-13 13:45:00,50.99,51.03,50.78,50.78,13500.0,34.0248,34.0515,33.8847,33.8847,13500.0
2008-03-13 13:50:00,50.79,51.02,50.76,51.01,12000.0,33.8913,34.0448,33.8713,34.0381,12000.0
2008-03-13 13:55:00,51.01,51.31,51.01,51.09,13300.0,34.0381,34.2383,34.0381,34.0915,13300.0
2008-03-13 14:00:00,51.08,51.19,51.0,51.09,16000.0,34.0848,34.1582,34.0315,34.0915,16000.0
2008-03-13 14:05:00,51.09,51.29,51.09,51.22,26700.0,34.0915,34.225,34.0915,34.1783,26700.0
2008-03-13 14:10:00,51.22,51.22,51.0,51.11,40700.0,34.1783,34.1783,34.0315,34.1049,40700.0
2008-03-13 14:15:00,51.12,51.27,50.91,50.97,23700.0,34.1115,34.2116,33.9714,34.0114,23700.0
2008-03-13 14:20:00,50.98,51.3,50.96,51.12,25500.0,34.0181,34.2316,34.0048,34.1115,25500.0
2008-03-13 14:25:00,51.12,51.15,51.06,51.1,43800.0,34.1115,34.1315,34.0715,34.0982,43800.0
2008-03-13 14:30:00,51.09,51.09,50.81,50.87,25900.0,34.0915,34.0915,33.9047,33.9447,25900.0
2008-03-13 14:35:00,50.87,51.03,50.8,50.93,32500.0,33.9447,34.0515,33.898,33.9847,32500.0
2008-03-13 14:40:00,50.96,50.96,50.79,50.85,11800.0,34.0048,34.0048,33.8913,33.9314,11800.0
2008-03-13 14:45:00,50.86,50.94,50.79,50.9,17700.0,33.938,33.9914,33.8913,33.9647,17700.0
2008-03-13 14:50:00,50.87,51.01,50.82,50.9,16400.0,33.9447,34.0381,33.9113,33.9647,16400.0
2008-03-13 14:55:00,50.91,51.1,50.88,51.09,13600.0,33.9714,34.0982,33.9514,34.0915,13600.0
2008-03-13 15:00:00,51.1,51.18,50.87,51.0,57600.0,34.0982,34.1516,33.9447,34.0315,57600.0
2008-03-13 15:05:00,50.99,51.13,50.93,51.09,19300.0,34.0248,34.1182,33.9847,34.0915,19300.0
2008-03-13 15:10:00,51.07,51.12,50.96,51.11,11100.0,34.0782,34.1115,34.0048,34.1049,11100.0
2008-03-13 15:15:00,51.09,51.12,50.94,50.99,21000.0,34.0915,34.1115,33.9914,34.0248,21000.0
2008-03-13 15:20:00,51.02,51.15,50.85,51.12,29000.0,34.0448,34.1315,33.9314,34.1115,29000.0
2008-03-13 15:25:00,51.12,51.23,51.03,51.06,45300.0,34.1115,34.1849,34.0515,34.0715,45300.0
2008-03-13 15:30:00,51.09,51.18,50.97,51.01,22300.0,34.0915,34.1516,34.0114,34.0381,22300.0
2008-03-13 15:35:00,51.01,51.21,51.01,51.17,38800.0,34.0381,34.1716,34.0381,34.1449,38800.0
2008-03-13 15:40:00,51.16,51.25,51.0,51.13,39000.0,34.1382,34.1983,34.0315,34.1182,39000.0
2008-03-13 15:45:00,51.16,51.18,50.89,51.01,40500.0,34.1382,34.1516,33.9581,34.0381,40500.0
2008-03-13 15:50:00,51.03,51.08,50.92,51.07,30600.0,34.0515,34.0848,33.9781,34.0782,30600.0
2008-03-13 15:55:00,51.05,51.13,51.0,51.04,44700.0,34.0648,34.1182,34.0315,34.0581,44700.0
2008-03-14 09:30:00,51.53,51.53,51.1,51.28,45400.0,34.3851,34.3851,34.0982,34.2183,45400.0
2008-03-14 09:35:00,51.25,51.5,51.18,51.31,19800.0,34.1983,34.3651,34.1516,34.2383,19800.0
2008-03-14 09:40:00,51.31,51.59,51.16,51.34,37700.0,34.2383,34.4252,34.1382,34.2583,37700.0
2008-03-14 09:45:00,51.24,51.27,50.34,50.45,36000.0,34.1916,34.2116,33.591,33.6644,36000.0
2008-03-14 09:50:00,50.42,50.57,49.94,50.05,17200.0,33.6444,33.7445,33.3241,33.3975,17200.0
2008-03-14 09:55:00,50.11,50.4,49.33,49.33,22300.0,33.4376,33.6311,32.9171,32.9171,22300.0
2008-03-14 10:00:00,49.37,49.81,48.84,49.81,49200.0,32.9438,33.2374,32.5901,33.2374,49200.0
2008-03-14 10:05:00,49.98,50.44,49.53,50.28,56600.0,33.3508,33.6578,33.0505,33.551,56600.0
2008-03-14 10:10:00,50.21,50.25,49.71,50.05,31600.0,33.5043,33.531,33.1707,33.3975,31600.0
2008-03-14 10:15:00,50.09,50.47,49.76,49.83,41500.0,33.4242,33.6778,33.204,33.2507,41500.0
2008-03-14 10:20:00,49.86,50.07,49.42,49.94,51100.0,33.2708,33.4109,32.9771,33.3241,51100.0
2008-03-14 10:25:00,50.0,50.01,49.43,49.93,25100.0,33.3642,33.3708,32.9838,33.3175,25100.0
2008-03-14 10:30:00,49.92,50.05,49.6,49.67,35500.0,33.3108,33.3975,33.0973,33.144,35500.0
2008-03-14 10:35:00,49.73,49.81,49.36,49.36,16700.0,33.184,33.2374,32.9371,32.9371,16700.0
2008-03-14 10:40:00,49.34,49.61,48.96,49.46,32100.0,32.9238,33.1039,32.6702,33.0038,32100.0
2008-03-14 10:45:00,49.49,49.76,49.3,49.63,15500.0,33.0239,33.204,32.8971,33.1173,15500.0
2008-03-14 10:50:00,49.59,49.83,49.41,49.68,17700.0,33.0906,33.2507,32.9705,33.1506,17700.0
2008-03-14 10:55:00,49.72,49.98,49.55,49.66,16300.0,33.1773,33.3508,33.0639,33.1373,16300.0
2008-03-14 11:00:00,49.67,49.79,49.59,49.75,21600.0,33.144,33.224,33.0906,33.1973,21600.0
2008-03-14 11:05:00,49.78,50.0,49.73,49.95,15400.0,33.2174,33.3642,33.184,33.3308,15400.0
2008-03-14 11:10:00,49.92,49.92,49.69,49.7,12600.0,33.3108,33.3108,33.1573,33.164,12600.0
2008-03-14 11:15:00,49.67,49.68,49.35,49.5,21700.0,33.144,33.1506,32.9304,33.0305,21700.0
2008-03-14 11:20:00,49.51,49.58,49.33,49.33,13700.0,33.0372,33.0839,32.9171,32.9171,13700.0
2008-03-14 11:25:00,49.32,49.32,49.13,49.25,11700.0,32.9104,32.9104,32.7836,32.8637,11700.0
2008-03-14 11:30:00,49.26,49.45,49.2,49.33,13800.0,32.8704,32.9972,32.8303,32.9171,13800.0
2008-03-14 11:35:00,49.35,49.47,49.35,49.4,10800.0,32.9304,33.0105,32.9304,32.9638,10800.0
2008-03-14 11:40:00,49.43,49.5,49.19,49.38,16900.0,32.9838,33.0305,32.8237,32.9505,16900.0
2008-03-14 11:45:00,49.39,49.81,49.35,49.71,35400.0,32.9571,33.2374,32.9304,33.1707,35400.0
2008-03-14 11:50:00,49.7,49.72,49.3,49.32,16900.0,33.164,33.1773,32.8971,32.9104,16900.0
2008-03-14 11:55:00,49.35,49.42,49.19,49.34,12300.0,32.9304,32.9771,32.8237,32.9238,12300.0
2008-03-14 12:00:00,49.38,49.5,49.29,49.42,8500.0,32.9505,33.0305,32.8904,32.9771,8500.0
2008-03-14 12:05:00,49.36,49.55,49.36,49.5,13400.0,32.9371,33.0639,32.9371,33.0305,13400.0
2008-03-14 12:10:00,49.5,49.58,49.37,49.58,24800.0,33.0305,33.0839,32.9438,33.0839,24800.0
2008-03-14 12:15:00,49.55,49.6,49.41,49.55,14400.0,33.0639,33.0973,32.9705,33.0639,14400.0
2008-03-14 12:20:00,49.54,49.55,49.32,49.45,26000.0,33.0572,33.0639,32.9104,32.9972,26000.0
2008-03-14 12:25:00,49.46,49.59,49.34,49.38,15700.0,33.0038,33.0906,32.9238,32.9505,15700.0
2008-03-14 12:30:00,49.38,49.5,49.3,49.34,16700.0,32.9505,33.0305,32.8971,32.9238,16700.0
2008-03-14 12:35:00,49.36,49.39,49.21,49.26,12000.0,32.9371,32.9571,32.837,32.8704,12000.0
2008-03-14 12:40:00,49.22,49.33,48.89,48.95,38400.0,32.8437,32.9171,32.6235,32.6635,38400.0
2008-03-14 12:45:00,48.95,49.25,48.9,49.25,21300.0,32.6635,32.8637,32.6302,32.8637,21300.0
2008-03-14 12:50:00,49.27,49.52,49.06,49.26,43800.0,32.8771,33.0439,32.7369,32.8704,43800.0
2008-03-14 12:55:00,49.25,49.35,49.03,49.23,11700.0,32.8637,32.9304,32.7169,32.8504,11700.0
2008-03-14 13:00:00,49.19,49.24,48.9,48.93,35300.0,32.8237,32.857,32.6302,32.6502,35300.0
2008-03-14 13:05:00,48.92,48.98,48.82,48.82,42300.0,32.6435,32.6835,32.5768,32.5768,42300.0
2008-03-14 13:10:00,48.81,48.91,48.8,48.83,15600.0,32.5701,32.6368,32.5634,32.5834,15600.0
2008-03-14 13:15:00,48.83,48.97,48.8,48.9,12900.0,32.5834,32.6769,32.5634,32.6302,12900.0
2008-03-14 13:20:00,48.89,48.95,48.73,48.77,16000.0,32.6235,32.6635,32.5167,32.5434,16000.0
2008-03-14 13:25:00,48.75,48.82,48.66,48.72,23400.0,32.5301,32.5768,32.47,32.51,23400.0
2008-03-14 13:30:00,48.72,48.78,48.56,48.56,28000.0,32.51,32.5501,32.4033,32.4033,28000.0
2008-03-14 13:35:00,48.57,48.84,48.53,48.8,28800.0,32.41,32.5901,32.3833,32.5634,28800.0
2008-03-14 13:40:00,48.76,48.76,48.6,48.66,12500.0,32.5367,32.5367,32.43,32.47,12500.0
2008-03-14 13:45:00,48.65,48.99,48.65,48.96,23700.0,32.4633,32.6902,32.4633,32.6702,23700.0
2008-03-14 13:50:00,48.96,49.0,48.69,48.69,35300.0,32.6702,32.6969,32.49,32.49,35300.0
2008-03-14 13:55:00,48.69,48.83,48.47,48.49,27800.0,32.49,32.5834,32.3432,32.3566,27800.0
2008-03-14 14:00:00,48.49,48.69,48.45,48.64,22400.0,32.3566,32.49,32.3299,32.4567,22400.0
2008-03-14 14:05:00,48.65,48.79,48.53,48.61,12000.0,32.4633,32.5568,32.3833,32.4366,12000.0
2008-03-14 14:10:00,48.6,48.71,48.42,48.42,27400.0,32.43,32.5034,32.3099,32.3099,27400.0
2008-03-14 14:15:00,48.42,48.56,48.34,48.41,33100.0,32.3099,32.4033,32.2565,32.3032,33100.0
2008-03-14 14:20:00,48.43,48.43,48.23,48.3,18300.0,32.3165,32.3165,32.1831,32.2298,18300.0
2008-03-14 14:25:00,48.32,48.32,47.99,48.04,20500.0,32.2431,32.2431,32.0229,32.0563,20500.0
2008-03-14 14:30:00,48.08,48.17,47.92,48.16,27600.0,32.083,32.143,31.9762,32.1364,27600.0
2008-03-14 14:35:00,48.14,48.16,47.92,47.95,30700.0,32.123,32.1364,31.9762,31.9962,30700.0
2008-03-14 14:40:00,47.97,48.57,47.95,48.27,95900.0,32.0096,32.41,31.9962,32.2098,95900.0
2008-03-14 14:45:00,48.3,48.36,47.94,48.04,58600.0,32.2298,32.2698,31.9896,32.0563,58600.0
2008-03-14 14:50:00,48.07,48.27,47.96,48.19,45000.0,32.0763,32.2098,32.0029,32.1564,45000.0
2008-03-14 14:55:00,48.22,48.67,48.15,48.57,59800.0,32.1764,32.4767,32.1297,32.41,59800.0
2008-03-14 15:00:00,48.58,48.77,48.52,48.62,64300.0,32.4166,32.5434,32.3766,32.4433,64300.0
2008-03-14 15:05:00,48.62,48.7,48.41,48.67,37300.0,32.4433,32.4967,32.3032,32.4767,37300.0
2008-03-14 15:10:00,48.68,49.05,48.48,48.93,80200.0,32.4834,32.7303,32.3499,32.6502,80200.0
2008-03-14 15:15:00,48.93,49.35,48.92,49.27,98000.0,32.6502,32.9304,32.6435,32.8771,98000.0
2008-03-14 15:20:00,49.28,49.61,49.25,49.53,78300.0,32.8837,33.1039,32.8637,33.0505,78300.0
2008-03-14 15:25:00,49.56,49.92,49.56,49.63,81600.0,33.0706,33.3108,33.0706,33.1173,81600.0
2008-03-14 15:30:00,49.63,49.7,49.17,49.35,53400.0,33.1173,33.164,32.8103,32.9304,53400.0
2008-03-14 15:35:00,49.35,49.55,49.21,49.29,51800.0,32.9304,33.0639,32.837,32.8904,51800.0
2008-03-14 15:40:00,49.27,49.4,49.06,49.06,39100.0,32.8771,32.9638,32.7369,32.7369,39100.0
2008-03-14 15:45:00,49.08,49.19,48.83,49.13,53600.0,32.7503,32.8237,32.5834,32.7836,53600.0
2008-03-14 15:50:00,49.13,49.28,48.88,49.25,51200.0,32.7836,32.8837,32.6168,32.8637,51200.0
2008-03-14 15:55:00,49.28,49.55,49.24,49.55,155600.0,32.8837,33.0639,32.857,33.0639,155600.0
2008-03-17 09:30:00,48.06,48.72,47.75,47.96,48400.0,32.0696,32.51,31.8628,32.0029,48400.0
2008-03-17 09:35:00,48.02,48.22,47.89,47.94,21500.0,32.0429,32.1764,31.9562,31.9896,21500.0
2008-03-17 09:40:00,47.99,48.03,47.8,47.8,19800.0,32.0229,32.0496,31.8961,31.8961,19800.0
2008-03-17 09:45:00,47.76,47.87,47.51,47.74,25600.0,31.8695,31.9429,31.7026,31.8561,25600.0
2008-03-17 09:50:00,47.77,48.25,47.77,48.0,29200.0,31.8761,32.1964,31.8761,32.0296,29200.0
2008-03-17 09:55:00,47.99,48.0,47.41,47.5,33000.0,32.0229,32.0296,31.6359,31.696,33000.0
2008-03-17 10:00:00,47.5,47.8,47.47,47.78,38500.0,31.696,31.8961,31.6759,31.8828,38500.0
2008-03-17 10:05:00,47.79,48.14,47.7,48.09,41700.0,31.8895,32.123,31.8294,32.0897,41700.0
2008-03-17 10:10:00,48.14,48.29,48.06,48.29,28400.0,32.123,32.2231,32.0696,32.2231,28400.0
2008-03-17 10:15:00,48.3,48.36,48.2,48.31,32700.0,32.2298,32.2698,32.1631,32.2365,32700.0
2008-03-17 10:20:00,48.3,48.59,48.27,48.56,31700.0,32.2298,32.4233,32.2098,32.4033,31700.0
2008-03-17 10:25:00,48.56,48.84,48.45,48.58,36600.0,32.4033,32.5901,32.3299,32.4166,36600.0
2008-03-17 10:30:00,48.63,48.8,48.18,48.23,15600.0,32.45,32.5634,32.1497,32.1831,15600.0
2008-03-17 10:35:00,48.24,48.44,48.24,48.41,10500.0,32.1898,32.3232,32.1898,32.3032,10500.0
2008-03-17 10:40:00,48.39,48.82,48.39,48.66,14900.0,32.2898,32.5768,32.2898,32.47,14900.0
2008-03-17 10:45:00,48.66,48.94,48.55,48.72,22000.0,32.47,32.6569,32.3966,32.51,22000.0
2008-03-17 10:50:00,48.69,48.94,48.63,48.81,23600.0,32.49,32.6569,32.45,32.5701,23600.0
2008-03-17 10:55:00,48.75,48.86,48.26,48.29,18400.0,32.5301,32.6035,32.2031,32.2231,18400.0
2008-03-17 11:00:00,48.29,48.45,48.25,48.26,20600.0,32.2231,32.3299,32.1964,32.2031,20600.0
2008-03-17 11:05:00,48.28,48.64,48.21,48.61,21500.0,32.2164,32.4567,32.1697,32.4366,21500.0
2008-03-17 11:10:00,48.59,48.59,48.22,48.22,14900.0,32.4233,32.4233,32.1764,32.1764,14900.0
2008-03-17 11:15:00,48.19,48.19,47.84,47.97,38100.0,32.1564,32.1564,31.9228,32.0096,38100.0
2008-03-17 11:20:00,47.97,48.03,47.76,47.76,17400.0,32.0096,32.0496,31.8695,31.8695,17400.0
2008-03-17 11:25:00,47.77,47.79,47.41,47.44,36900.0,31.8761,31.8895,31.6359,31.6559,36900.0
2008-03-17 11:30:00,47.47,47.48,47.25,47.39,48900.0,31.6759,31.6826,31.5291,31.6226,48900.0
2008-03-17 11:35:00,47.42,47.66,47.31,47.53,22900.0,31.6426,31.8027,31.5692,31.716,22900.0
2008-03-17 11:40:00,47.53,47.68,47.49,47.64,16600.0,31.716,31.8161,31.6893,31.7894,16600.0
2008-03-17 11:45:00,47.64,47.78,47.54,47.6,18100.0,31.7894,31.8828,31.7227,31.7627,18100.0
2008-03-17 11:50:00,47.55,47.6,47.44,47.53,7500.0,31.7293,31.7627,31.6559,31.716,7500.0
2008-03-17 11:55:00,47.49,47.49,47.14,47.14,15400.0,31.6893,31.6893,31.4557,31.4557,15400.0
2008-03-17 12:00:00,47.13,47.15,46.98,47.1,30500.0,31.4491,31.4624,31.349,31.429,30500.0
2008-03-17 12:05:00,47.1,47.17,47.0,47.02,20700.0,31.429,31.4758,31.3623,31.3757,20700.0
2008-03-17 12:10:00,46.99,47.02,46.93,47.02,43000.0,31.3556,31.3757,31.3156,31.3757,43000.0
2008-03-17 12:15:00,47.02,47.04,46.9,46.91,36500.0,31.3757,31.389,31.2956,31.3023,36500.0
2008-03-17 12:20:00,46.94,46.94,46.72,46.72,59500.0,31.3223,31.3223,31.1755,31.1755,59500.0
2008-03-17 12:25:00,46.72,46.73,46.59,46.61,22600.0,31.1755,31.1822,31.0887,31.1021,22600.0
2008-03-17 12:30:00,46.62,46.64,46.54,46.56,34100.0,31.1088,31.1221,31.0554,31.0687,34100.0
2008-03-17 12:35:00,46.55,46.73,46.53,46.71,40200.0,31.062,31.1822,31.0487,31.1688,40200.0
2008-03-17 12:40:00,46.72,46.88,46.72,46.82,61900.0,31.1755,31.2822,31.1755,31.2422,61900.0
2008-03-17 12:45:00,46.82,46.93,46.77,46.82,27900.0,31.2422,31.3156,31.2088,31.2422,27900.0
2008-03-17 12:50:00,46.83,46.95,46.83,46.95,20400.0,31.2489,31.329,31.2489,31.329,20400.0
2008-03-17 12:55:00,46.91,47.14,46.91,47.05,28200.0,31.3023,31.4557,31.3023,31.3957,28200.0
2008-03-17 13:00:00,47.08,47.13,47.0,47.02,32000.0,31.4157,31.4491,31.3623,31.3757,32000.0
2008-03-17 13:05:00,47.0,47.0,46.82,46.85,30300.0,31.3623,31.3623,31.2422,31.2622,30300.0
2008-03-17 13:10:00,46.83,46.87,46.74,46.84,36900.0,31.2489,31.2756,31.1888,31.2556,36900.0
2008-03-17 13:15:00,46.84,46.89,46.7,46.88,44600.0,31.2556,31.2889,31.1621,31.2822,44600.0
2008-03-17 13:20:00,46.87,46.87,46.62,46.75,63700.0,31.2756,31.2756,31.1088,31.1955,63700.0
2008-03-17 13:25:00,46.76,46.86,46.66,46.79,32900.0,31.2022,31.2689,31.1354,31.2222,32900.0
2008-03-17 13:30:00,46.79,46.84,46.69,46.79,23100.0,31.2222,31.2556,31.1555,31.2222,23100.0
2008-03-17 13:35:00,46.78,46.79,46.61,46.63,40400.0,31.2155,31.2222,31.1021,31.1154,40400.0
2008-03-17 13:40:00,46.62,46.75,46.56,46.75,32000.0,31.1088,31.1955,31.0687,31.1955,32000.0
2008-03-17 13:45:00,46.76,46.95,46.75,46.79,57900.0,31.2022,31.329,31.1955,31.2222,57900.0
2008-03-17 13:50:00,46.79,46.96,46.64,46.9,69700.0,31.2222,31.3356,31.1221,31.2956,69700.0
2008-03-17 13:55:00,46.9,47.05,46.78,47.03,65000.0,31.2956,31.3957,31.2155,31.3823,65000.0
2008-03-17 14:00:00,47.02,47.47,46.94,47.43,28100.0,31.3757,31.6759,31.3223,31.6493,28100.0
2008-03-17 14:05:00,47.43,47.57,47.31,47.49,32500.0,31.6493,31.7427,31.5692,31.6893,32500.0
2008-03-17 14:10:00,47.47,47.52,47.38,47.38,56400.0,31.6759,31.7093,31.6159,31.6159,56400.0
2008-03-17 14:15:00,47.38,47.43,47.19,47.22,52200.0,31.6159,31.6493,31.4891,31.5091,52200.0
2008-03-17 14:20:00,47.23,47.43,47.19,47.21,30200.0,31.5158,31.6493,31.4891,31.5024,30200.0
2008-03-17 14:25:00,47.21,47.32,47.11,47.22,19400.0,31.5024,31.5759,31.4357,31.5091,19400.0
2008-03-17 14:30:00,47.25,47.37,47.1,47.23,17000.0,31.5291,31.6092,31.429,31.5158,17000.0
2008-03-17 14:35:00,47.21,47.52,47.19,47.43,21200.0,31.5024,31.7093,31.4891,31.6493,21200.0
2008-03-17 14:40:00,47.46,47.76,47.45,47.6,29000.0,31.6693,31.8695,31.6626,31.7627,29000.0
2008-03-17 14:45:00,47.62,47.76,47.32,47.38,18800.0,31.776,31.8695,31.5759,31.6159,18800.0
2008-03-17 14:50:00,47.4,47.72,47.36,47.42,49800.0,31.6292,31.8428,31.6025,31.6426,49800.0
2008-03-17 14:55:00,47.42,47.9,47.42,47.73,23700.0,31.6426,31.9629,31.6426,31.8494,23700.0
2008-03-17 15:00:00,47.7,47.94,47.58,47.84,21200.0,31.8294,31.9896,31.7493,31.9228,21200.0
2008-03-17 15:05:00,47.89,48.15,47.86,48.02,37700.0,31.9562,32.1297,31.9362,32.0429,37700.0
2008-03-17 15:10:00,48.0,48.03,47.79,48.0,39600.0,32.0296,32.0496,31.8895,32.0296,39600.0
2008-03-17 15:15:00,48.01,48.09,47.85,48.0,52600.0,32.0363,32.0897,31.9295,32.0296,52600.0
2008-03-17 15:20:00,47.99,48.44,47.96,48.28,38200.0,32.0229,32.3232,32.0029,32.2164,38200.0
2008-03-17 15:25:00,48.27,48.54,48.21,48.21,87900.0,32.2098,32.3899,32.1697,32.1697,87900.0
2008-03-17 15:30:00,48.21,48.68,48.19,48.68,34500.0,32.1697,32.4834,32.1564,32.4834,34500.0
2008-03-17 15:35:00,48.69,48.72,48.43,48.59,71200.0,32.49,32.51,32.3165,32.4233,71200.0
2008-03-17 15:40:00,48.58,48.96,48.58,48.85,82100.0,32.4166,32.6702,32.4166,32.5968,82100.0
2008-03-17 15:45:00,48.87,49.04,48.6,48.84,141000.0,32.6101,32.7236,32.43,32.5901,141000.0
2008-03-17 15:50:00,48.79,48.89,48.69,48.75,70800.0,32.5568,32.6235,32.49,32.5301,70800.0
2008-03-17 15:55:00,48.73,48.76,48.14,48.17,63100.0,32.5167,32.5367,32.123,32.143,63100.0
2008-03-18 09:30:00,48.98,49.94,48.98,49.64,36000.0,32.6835,33.3241,32.6835,33.1239,36000.0
2008-03-18 09:35:00,49.45,49.74,49.22,49.23,15000.0,32.9972,33.1907,32.8437,32.8504,15000.0
2008-03-18 09:40:00,49.22,49.31,49.0,49.28,21200.0,32.8437,32.9037,32.6969,32.8837,21200.0
2008-03-18 09:45:00,49.28,49.5,49.27,49.5,57500.0,32.8837,33.0305,32.8771,33.0305,57500.0
2008-03-18 09:50:00,49.51,49.6,49.41,49.47,18400.0,33.0372,33.0973,32.9705,33.0105,18400.0
2008-03-18 09:55:00,49.47,49.7,49.45,49.66,27900.0,33.0105,33.164,32.9972,33.1373,27900.0
2008-03-18 10:00:00,49.67,50.01,49.67,49.95,51200.0,33.144,33.3708,33.144,33.3308,51200.0
2008-03-18 10:05:00,49.89,49.96,49.74,49.75,22200.0,33.2908,33.3375,33.1907,33.1973,22200.0
2008-03-18 10:10:00,49.7,49.74,49.57,49.61,21200.0,33.164,33.1907,33.0772,33.1039,21200.0
2008-03-18 10:15:00,49.65,49.65,49.32,49.42,25700.0,33.1306,33.1306,32.9104,32.9771,25700.0
2008-03-18 10:20:00,49.39,49.67,49.39,49.5,26900.0,32.9571,33.144,32.9571,33.0305,26900.0
2008-03-18 10:25:00,49.5,49.64,49.48,49.54,12600.0,33.0305,33.1239,33.0172,33.0572,12600.0
2008-03-18 10:30:00,49.53,49.54,49.3,49.36,29900.0,33.0505,33.0572,32.8971,32.9371,29900.0
2008-03-18 10:35:00,49.37,49.45,49.33,49.39,37700.0,32.9438,32.9972,32.9171,32.9571,37700.0
2008-03-18 10:40:00,49.4,49.54,49.39,49.48,20200.0,32.9638,33.0572,32.9571,33.0172,20200.0
2008-03-18 10:45:00,49.48,49.49,49.2,49.31,25300.0,33.0172,33.0239,32.8303,32.9037,25300.0
2008-03-18 10:50:00,49.34,49.62,49.28,49.58,23600.0,32.9238,33.1106,32.8837,33.0839,23600.0
2008-03-18 10:55:00,49.58,49.59,49.38,49.38,26900.0,33.0839,33.0906,32.9505,32.9505,26900.0
2008-03-18 11:00:00,49.37,49.68,49.37,49.55,13000.0,32.9438,33.1506,32.9438,33.0639,13000.0
2008-03-18 11:05:00,49.6,49.85,49.6,49.68,52100.0,33.0973,33.2641,33.0973,33.1506,52100.0
2008-03-18 11:10:00,49.68,49.7,49.6,49.63,9100.0,33.1506,33.164,33.0973,33.1173,9100.0
2008-03-18 11:15:00,49.67,49.67,49.57,49.6,22900.0,33.144,33.144,33.0772,33.0973,22900.0
2008-03-18 11:20:00,49.6,49.61,49.5,49.6,18200.0,33.0973,33.1039,33.0305,33.0973,18200.0
2008-03-18 11:25:00,49.6,49.66,49.51,49.51,29900.0,33.0973,33.1373,33.0372,33.0372,29900.0
2008-03-18 11:30:00,49.51,49.55,49.49,49.5,23800.0,33.0372,33.0639,33.0239,33.0305,23800.0
2008-03-18 11:35:00,49.5,49.66,49.44,49.64,38300.0,33.0305,33.1373,32.9905,33.1239,38300.0
2008-03-18 11:40:00,49.66,49.67,49.55,49.55,16400.0,33.1373,33.144,33.0639,33.0639,16400.0
2008-03-18 11:45:00,49.55,49.56,49.37,49.37,16300.0,33.0639,33.0706,32.9438,32.9438,16300.0
2008-03-18 11:50:00,49.38,49.51,49.35,49.4,23500.0,32.9505,33.0372,32.9304,32.9638,23500.0
2008-03-18 11:55:00,49.39,49.43,49.33,49.39,19300.0,32.9571,32.9838,32.9171,32.9571,19300.0
2008-03-18 12:00:00,49.42,49.44,49.25,49.31,18700.0,32.9771,32.9905,32.8637,32.9037,18700.0
2008-03-18 12:05:00,49.32,49.44,49.27,49.28,26500.0,32.9104,32.9905,32.8771,32.8837,26500.0
2008-03-18 12:10:00,49.25,49.42,49.25,49.27,22700.0,32.8637,32.9771,32.8637,32.8771,22700.0
2008-03-18 12:15:00,49.25,49.43,49.25,49.36,21500.0,32.8637,32.9838,32.8637,32.9371,21500.0
2008-03-18 12:20:00,49.35,49.45,49.29,49.29,15600.0,32.9304,32.9972,32.8904,32.8904,15600.0
2008-03-18 12:25:00,49.3,49.47,49.25,49.42,18700.0,32.8971,33.0105,32.8637,32.9771,18700.0
2008-03-18 12:30:00,49.44,49.51,49.4,49.43,15400.0,32.9905,33.0372,32.9638,32.9838,15400.0
2008-03-18 12:35:00,49.45,49.6,49.37,49.6,15500.0,32.9972,33.0973,32.9438,33.0973,15500.0
2008-03-18 12:40:00,49.57,49.57,49.5,49.51,9000.0,33.0772,33.0772,33.0305,33.0372,9000.0
2008-03-18 12:45:00,49.52,49.55,49.47,49.47,22000.0,33.0439,33.0639,33.0105,33.0105,22000.0
2008-03-18 12:50:00,49.47,49.64,49.47,49.58,12300.0,33.0105,33.1239,33.0105,33.0839,12300.0
2008-03-18 12:55:00,49.61,49.64,49.5,49.54,8300.0,33.1039,33.1239,33.0305,33.0572,8300.0
2008-03-18 13:00:00,49.52,49.68,49.5,49.57,8300.0,33.0439,33.1506,33.0305,33.0772,8300.0
2008-03-18 13:05:00,49.63,49.63,49.54,49.56,5400.0,33.1173,33.1173,33.0572,33.0706,5400.0
2008-03-18 13:10:00,49.55,49.67,49.5,49.5,8800.0,33.0639,33.144,33.0305,33.0305,8800.0
2008-03-18 13:15:00,49.5,49.72,49.5,49.71,11100.0,33.0305,33.1773,33.0305,33.1707,11100.0
2008-03-18 13:20:00,49.72,49.81,49.7,49.75,11800.0,33.1773,33.2374,33.164,33.1973,11800.0
2008-03-18 13:25:00,49.77,49.77,49.68,49.74,10500.0,33.2107,33.2107,33.1506,33.1907,10500.0
2008-03-18 13:30:00,49.76,49.8,49.64,49.76,12500.0,33.204,33.2307,33.1239,33.204,12500.0
2008-03-18 13:35:00,49.77,49.87,49.74,49.87,15200.0,33.2107,33.2774,33.1907,33.2774,15200.0
2008-03-18 13:40:00,49.87,49.97,49.83,49.89,21500.0,33.2774,33.3442,33.2507,33.2908,21500.0
2008-03-18 13:45:00,49.9,50.04,49.83,49.93,32200.0,33.2974,33.3909,33.2507,33.3175,32200.0
2008-03-18 13:50:00,49.92,50.11,49.92,50.05,8700.0,33.3108,33.4376,33.3108,33.3975,8700.0
2008-03-18 13:55:00,50.04,50.07,49.96,49.97,8200.0,33.3909,33.4109,33.3375,33.3442,8200.0
2008-03-18 14:00:00,49.97,50.01,49.85,49.85,9700.0,33.3442,33.3708,33.2641,33.2641,9700.0
2008-03-18 14:05:00,49.88,49.92,49.72,49.84,22000.0,33.2841,33.3108,33.1773,33.2574,22000.0
2008-03-18 14:10:00,49.85,50.12,49.41,49.41,25400.0,33.2641,33.4442,32.9705,32.9705,25400.0
2008-03-18 14:15:00,49.35,50.09,49.13,50.09,37900.0,32.9304,33.4242,32.7836,33.4242,37900.0
2008-03-18 14:20:00,50.08,50.1,49.54,49.8,28300.0,33.4176,33.4309,33.0572,33.2307,28300.0
2008-03-18 14:25:00,49.85,49.85,49.14,49.3,34800.0,33.2641,33.2641,32.7903,32.8971,34800.0
2008-03-18 14:30:00,49.32,49.36,48.76,49.04,27400.0,32.9104,32.9371,32.5367,32.7236,27400.0
2008-03-18 14:35:00,49.04,49.23,48.85,49.18,36100.0,32.7236,32.8504,32.5968,32.817,36100.0
2008-03-18 14:40:00,49.14,49.49,49.12,49.3,75400.0,32.7903,33.0239,32.777,32.8971,75400.0
2008-03-18 14:45:00,49.3,49.65,49.27,49.61,49400.0,32.8971,33.1306,32.8771,33.1039,49400.0
2008-03-18 14:50:00,49.65,50.09,49.55,50.02,39600.0,33.1306,33.4242,33.0639,33.3775,39600.0
2008-03-18 14:55:00,50.02,50.46,49.91,50.31,56700.0,33.3775,33.6711,33.3041,33.571,56700.0
2008-03-18 15:00:00,50.28,50.49,50.02,50.47,51800.0,33.551,33.6911,33.3775,33.6778,51800.0
2008-03-18 15:05:00,50.47,50.47,50.23,50.38,42000.0,33.6778,33.6778,33.5176,33.6177,42000.0
2008-03-18 15:10:00,50.38,50.41,50.17,50.22,33800.0,33.6177,33.6378,33.4776,33.511,33800.0
2008-03-18 15:15:00,50.2,50.36,50.09,50.28,50900.0,33.4976,33.6044,33.4242,33.551,50900.0
2008-03-18 15:20:00,50.32,50.65,50.32,50.59,34800.0,33.5777,33.7979,33.5777,33.7579,34800.0
2008-03-18 15:25:00,50.6,50.62,50.33,50.37,38600.0,33.7645,33.7779,33.5844,33.6111,38600.0
2008-03-18 15:30:00,50.37,50.74,50.34,50.63,77200.0,33.6111,33.858,33.591,33.7846,77200.0
2008-03-18 15:35:00,50.62,50.91,50.57,50.85,57400.0,33.7779,33.9714,33.7445,33.9314,57400.0
2008-03-18 15:40:00,50.82,51.11,50.79,50.9,72600.0,33.9113,34.1049,33.8913,33.9647,72600.0
2008-03-18 15:45:00,50.94,51.03,50.63,50.64,56200.0,33.9914,34.0515,33.7846,33.7912,56200.0
2008-03-18 15:50:00,50.64,51.09,50.63,51.06,93700.0,33.7912,34.0915,33.7846,34.0715,93700.0
2008-03-18 15:55:00,51.07,51.36,51.03,51.29,149500.0,34.0782,34.2717,34.0515,34.225,149500.0
2008-03-19 09:30:00,51.06,52.41,51.06,51.76,53700.0,34.0715,34.9723,34.0715,34.5386,53700.0
2008-03-19 09:35:00,51.75,51.94,51.35,51.64,39300.0,34.5319,34.6587,34.265,34.4585,39300.0
2008-03-19 09:40:00,51.61,51.98,51.57,51.9,21900.0,34.4385,34.6854,34.4118,34.632,21900.0
2008-03-19 09:45:00,51.9,52.02,51.88,51.88,40600.0,34.632,34.7121,34.6187,34.6187,40600.0
2008-03-19 09:50:00,51.88,52.05,51.85,51.9,36000.0,34.6187,34.7321,34.5986,34.632,36000.0
2008-03-19 09:55:00,51.9,52.06,51.65,51.69,77300.0,34.632,34.7388,34.4652,34.4919,77300.0
2008-03-19 10:00:00,51.69,51.86,51.55,51.64,41700.0,34.4919,34.6053,34.3985,34.4585,41700.0
2008-03-19 10:05:00,51.68,51.68,51.44,51.53,36300.0,34.4852,34.4852,34.3251,34.3851,36300.0
2008-03-19 10:10:00,51.53,51.54,51.13,51.29,45500.0,34.3851,34.3918,34.1182,34.225,45500.0
2008-03-19 10:15:00,51.29,51.32,51.09,51.19,47100.0,34.225,34.245,34.0915,34.1582,47100.0
2008-03-19 10:20:00,51.17,51.17,50.91,50.94,36900.0,34.1449,34.1449,33.9714,33.9914,36900.0
2008-03-19 10:25:00,50.9,50.91,50.49,50.59,41100.0,33.9647,33.9714,33.6911,33.7579,41100.0
2008-03-19 10:30:00,50.58,50.6,50.34,50.53,58800.0,33.7512,33.7645,33.591,33.7178,58800.0
2008-03-19 10:35:00,50.54,50.68,50.45,50.68,37700.0,33.7245,33.8179,33.6644,33.8179,37700.0
2008-03-19 10:40:00,50.69,50.72,50.53,50.66,28000.0,33.8246,33.8446,33.7178,33.8046,28000.0
2008-03-19 10:45:00,50.66,50.98,50.66,50.98,25900.0,33.8046,34.0181,33.8046,34.0181,25900.0
2008-03-19 10:50:00,50.99,51.15,50.96,50.97,28000.0,34.0248,34.1315,34.0048,34.0114,28000.0
2008-03-19 10:55:00,50.94,50.98,50.83,50.93,23300.0,33.9914,34.0181,33.918,33.9847,23300.0
2008-03-19 11:00:00,50.94,51.05,50.87,51.0,26500.0,33.9914,34.0648,33.9447,34.0315,26500.0
2008-03-19 11:05:00,51.01,51.17,50.99,51.17,22000.0,34.0381,34.1449,34.0248,34.1449,22000.0
2008-03-19 11:10:00,51.18,51.45,51.12,51.34,31600.0,34.1516,34.3317,34.1115,34.2583,31600.0
2008-03-19 11:15:00,51.3,51.38,51.27,51.3,11800.0,34.2316,34.285,34.2116,34.2316,11800.0
2008-03-19 11:20:00,51.26,51.28,51.2,51.24,17800.0,34.2049,34.2183,34.1649,34.1916,17800.0
2008-03-19 11:25:00,51.23,51.43,51.2,51.33,19300.0,34.1849,34.3184,34.1649,34.2517,19300.0
2008-03-19 11:30:00,51.32,51.53,51.3,51.53,40600.0,34.245,34.3851,34.2316,34.3851,40600.0
2008-03-19 11:35:00,51.51,51.74,51.49,51.65,35800.0,34.3718,34.5252,34.3584,34.4652,35800.0
2008-03-19 11:40:00,51.64,51.65,51.49,51.49,15700.0,34.4585,34.4652,34.3584,34.3584,15700.0
2008-03-19 11:45:00,51.49,51.51,51.3,51.3,12900.0,34.3584,34.3718,34.2316,34.2316,12900.0
2008-03-19 11:50:00,51.3,51.37,51.26,51.34,15400.0,34.2316,34.2783,34.2049,34.2583,15400.0
2008-03-19 11:55:00,51.36,51.4,51.11,51.11,18100.0,34.2717,34.2984,34.1049,34.1049,18100.0
2008-03-19 12:00:00,51.16,51.21,50.96,50.96,8000.0,34.1382,34.1716,34.0048,34.0048,8000.0
2008-03-19 12:05:00,51.0,51.0,50.91,50.93,6400.0,34.0315,34.0315,33.9714,33.9847,6400.0
2008-03-19 12:10:00,50.96,51.09,50.92,50.92,13100.0,34.0048,34.0915,33.9781,33.9781,13100.0
2008-03-19 12:15:00,50.91,50.91,50.77,50.87,14600.0,33.9714,33.9714,33.878,33.9447,14600.0
2008-03-19 12:20:00,50.87,50.97,50.67,50.69,18900.0,33.9447,34.0114,33.8113,33.8246,18900.0
2008-03-19 12:25:00,50.68,50.77,50.65,50.69,21300.0,33.8179,33.878,33.7979,33.8246,21300.0
2008-03-19 12:30:00,50.67,50.72,50.63,50.66,11700.0,33.8113,33.8446,33.7846,33.8046,11700.0
2008-03-19 12:35:00,50.65,50.82,50.56,50.58,18400.0,33.7979,33.9113,33.7378,33.7512,18400.0
2008-03-19 12:40:00,50.57,50.58,50.39,50.41,12400.0,33.7445,33.7512,33.6244,33.6378,12400.0
2008-03-19 12:45:00,50.41,50.56,50.38,50.49,14000.0,33.6378,33.7378,33.6177,33.6911,14000.0
2008-03-19 12:50:00,50.52,50.66,50.47,50.66,17500.0,33.7112,33.8046,33.6778,33.8046,17500.0
2008-03-19 12:55:00,50.66,50.66,50.5,50.51,8500.0,33.8046,33.8046,33.6978,33.7045,8500.0
2008-03-19 13:00:00,50.52,50.57,50.41,50.46,7200.0,33.7112,33.7445,33.6378,33.6711,7200.0
2008-03-19 13:05:00,50.49,50.75,50.46,50.69,8600.0,33.6911,33.8646,33.6711,33.8246,8600.0
2008-03-19 13:10:00,50.65,50.67,50.5,50.53,9600.0,33.7979,33.8113,33.6978,33.7178,9600.0
2008-03-19 13:15:00,50.52,50.54,50.39,50.52,14600.0,33.7112,33.7245,33.6244,33.7112,14600.0
2008-03-19 13:20:00,50.52,50.64,50.41,50.42,18300.0,33.7112,33.7912,33.6378,33.6444,18300.0
2008-03-19 13:25:00,50.45,50.46,50.16,50.31,19500.0,33.6644,33.6711,33.4709,33.571,19500.0
2008-03-19 13:30:00,50.28,50.28,50.05,50.05,9900.0,33.551,33.551,33.3975,33.3975,9900.0
2008-03-19 13:35:00,50.09,50.18,50.0,50.11,14200.0,33.4242,33.4843,33.3642,33.4376,14200.0
2008-03-19 13:40:00,50.12,50.18,50.03,50.09,29600.0,33.4442,33.4843,33.3842,33.4242,29600.0
2008-03-19 13:45:00,50.04,50.13,50.01,50.03,12900.0,33.3909,33.4509,33.3708,33.3842,12900.0
2008-03-19 13:50:00,50.04,50.04,49.59,49.82,27100.0,33.3909,33.3909,33.0906,33.2441,27100.0
2008-03-19 13:55:00,49.83,49.94,49.76,49.83,24700.0,33.2507,33.3241,33.204,33.2507,24700.0
2008-03-19 14:00:00,49.86,50.05,49.6,49.63,27400.0,33.2708,33.3975,33.0973,33.1173,27400.0
2008-03-19 14:05:00,49.6,49.72,49.58,49.66,14000.0,33.0973,33.1773,33.0839,33.1373,14000.0
2008-03-19 14:10:00,49.66,49.87,49.59,49.78,20000.0,33.1373,33.2774,33.0906,33.2174,20000.0
2008-03-19 14:15:00,49.71,49.9,49.59,49.82,22400.0,33.1707,33.2974,33.0906,33.2441,22400.0
2008-03-19 14:20:00,49.84,50.1,49.8,50.03,19700.0,33.2574,33.4309,33.2307,33.3842,19700.0
2008-03-19 14:25:00,50.06,50.07,49.91,49.91,20600.0,33.4042,33.4109,33.3041,33.3041,20600.0
2008-03-19 14:30:00,49.89,49.91,49.71,49.75,28600.0,33.2908,33.3041,33.1707,33.1973,28600.0
2008-03-19 14:35:00,49.74,49.87,49.58,49.63,31500.0,33.1907,33.2774,33.0839,33.1173,31500.0
2008-03-19 14:40:00,49.64,49.88,49.6,49.84,33100.0,33.1239,33.2841,33.0973,33.2574,33100.0
2008-03-19 14:45:00,49.84,50.05,49.75,49.75,32700.0,33.2574,33.3975,33.1973,33.1973,32700.0
2008-03-19 14:50:00,49.77,49.87,49.69,49.86,44000.0,33.2107,33.2774,33.1573,33.2708,44000.0
2008-03-19 14:55:00,49.91,50.08,49.82,50.07,25500.0,33.3041,33.4176,33.2441,33.4109,25500.0
2008-03-19 15:00:00,50.08,50.08,49.83,50.03,32300.0,33.4176,33.4176,33.2507,33.3842,32300.0
2008-03-19 15:05:00,49.98,50.24,49.98,50.12,23900.0,33.3508,33.5243,33.3508,33.4442,23900.0
2008-03-19 15:10:00,50.15,50.23,49.92,49.96,19800.0,33.4643,33.5176,33.3108,33.3375,19800.0
2008-03-19 15:15:00,49.95,49.99,49.76,49.86,36700.0,33.3308,33.3575,33.204,33.2708,36700.0
2008-03-19 15:20:00,49.88,49.95,49.58,49.6,43200.0,33.2841,33.3308,33.0839,33.0973,43200.0
2008-03-19 15:25:00,49.56,49.7,49.5,49.58,47400.0,33.0706,33.164,33.0305,33.0839,47400.0
2008-03-19 15:30:00,49.58,49.91,49.58,49.6,62000.0,33.0839,33.3041,33.0839,33.0973,62000.0
2008-03-19 15:35:00,49.59,49.65,49.26,49.26,40300.0,33.0906,33.1306,32.8704,32.8704,40300.0
2008-03-19 15:40:00,49.23,49.56,49.22,49.47,44900.0,32.8504,33.0706,32.8437,33.0105,44900.0
2008-03-19 15:45:00,49.47,49.64,49.41,49.5,32500.0,33.0105,33.1239,32.9705,33.0305,32500.0
2008-03-19 15:50:00,49.52,49.52,49.26,49.36,68100.0,33.0439,33.0439,32.8704,32.9371,68100.0
2008-03-19 15:55:00,49.32,49.53,49.26,49.27,63500.0,32.9104,33.0505,32.8704,32.8771,63500.0
2008-03-20 09:30:00,49.26,49.46,48.63,48.74,300500.0,32.8704,33.0038,32.45,32.5234,300500.0
2008-03-20 09:35:00,48.7,48.75,48.22,48.22,38000.0,32.4967,32.5301,32.1764,32.1764,38000.0
2008-03-20 09:40:00,48.2,48.2,47.41,47.43,60700.0,32.1631,32.1631,31.6359,31.6493,60700.0
2008-03-20 09:45:00,47.44,47.92,47.43,47.75,34300.0,31.6559,31.9762,31.6493,31.8628,34300.0
2008-03-20 09:50:00,47.76,47.8,47.46,47.78,29700.0,31.8695,31.8961,31.6693,31.8828,29700.0
2008-03-20 09:55:00,47.81,47.84,47.74,47.84,33900.0,31.9028,31.9228,31.8561,31.9228,33900.0
2008-03-20 10:00:00,47.82,48.33,47.7,48.33,47300.0,31.9095,32.2498,31.8294,32.2498,47300.0
2008-03-20 10:05:00,48.35,48.38,47.99,48.03,84200.0,32.2632,32.2832,32.0229,32.0496,84200.0
2008-03-20 10:10:00,48.03,48.08,47.85,47.98,60100.0,32.0496,32.083,31.9295,32.0163,60100.0
2008-03-20 10:15:00,48.01,48.32,48.01,48.09,24100.0,32.0363,32.2431,32.0363,32.0897,24100.0
2008-03-20 10:20:00,48.1,48.55,48.09,48.41,29500.0,32.0963,32.3966,32.0897,32.3032,29500.0
2008-03-20 10:25:00,48.41,48.42,48.32,48.36,21900.0,32.3032,32.3099,32.2431,32.2698,21900.0
2008-03-20 10:30:00,48.32,48.48,48.07,48.45,24900.0,32.2431,32.3499,32.0763,32.3299,24900.0
2008-03-20 10:35:00,48.47,48.48,48.34,48.43,33000.0,32.3432,32.3499,32.2565,32.3165,33000.0
2008-03-20 10:40:00,48.42,48.47,48.26,48.45,10900.0,32.3099,32.3432,32.2031,32.3299,10900.0
2008-03-20 10:45:00,48.49,48.62,48.47,48.58,18700.0,32.3566,32.4433,32.3432,32.4166,18700.0
2008-03-20 10:50:00,48.62,48.79,48.57,48.76,24400.0,32.4433,32.5568,32.41,32.5367,24400.0
2008-03-20 10:55:00,48.81,48.94,48.75,48.85,23200.0,32.5701,32.6569,32.5301,32.5968,23200.0
2008-03-20 11:00:00,48.85,48.85,48.48,48.51,21100.0,32.5968,32.5968,32.3499,32.3699,21100.0
2008-03-20 11:05:00,48.47,48.68,48.37,48.68,20800.0,32.3432,32.4834,32.2765,32.4834,20800.0
2008-03-20 11:10:00,48.69,48.69,48.39,48.49,22300.0,32.49,32.49,32.2898,32.3566,22300.0
2008-03-20 11:15:00,48.5,48.73,48.5,48.62,23900.0,32.3632,32.5167,32.3632,32.4433,23900.0
2008-03-20 11:20:00,48.62,48.82,48.55,48.82,18800.0,32.4433,32.5768,32.3966,32.5768,18800.0
2008-03-20 11:25:00,48.8,48.84,48.7,48.8,9600.0,32.5634,32.5901,32.4967,32.5634,9600.0
2008-03-20 11:30:00,48.81,48.85,48.74,48.74,14600.0,32.5701,32.5968,32.5234,32.5234,14600.0
2008-03-20 11:35:00,48.75,48.79,48.55,48.55,16000.0,32.5301,32.5568,32.3966,32.3966,16000.0
2008-03-20 11:40:00,48.55,48.55,48.41,48.46,19500.0,32.3966,32.3966,32.3032,32.3366,19500.0
2008-03-20 11:45:00,48.48,48.48,48.1,48.15,18100.0,32.3499,32.3499,32.0963,32.1297,18100.0
2008-03-20 11:50:00,48.15,48.22,48.02,48.21,16700.0,32.1297,32.1764,32.0429,32.1697,16700.0
2008-03-20 11:55:00,48.17,48.29,48.15,48.28,20600.0,32.143,32.2231,32.1297,32.2164,20600.0
2008-03-20 12:00:00,48.29,48.46,48.28,48.3,19500.0,32.2231,32.3366,32.2164,32.2298,19500.0
2008-03-20 12:05:00,48.3,48.5,48.2,48.25,22300.0,32.2298,32.3632,32.1631,32.1964,22300.0
2008-03-20 12:10:00,48.23,48.33,48.17,48.28,14800.0,32.1831,32.2498,32.143,32.2164,14800.0
2008-03-20 12:15:00,48.28,48.46,48.28,48.3,15000.0,32.2164,32.3366,32.2164,32.2298,15000.0
2008-03-20 12:20:00,48.3,48.33,48.23,48.3,15100.0,32.2298,32.2498,32.1831,32.2298,15100.0
2008-03-20 12:25:00,48.3,48.33,48.3,48.3,16100.0,32.2298,32.2498,32.2298,32.2298,16100.0
2008-03-20 12:30:00,48.31,48.35,48.16,48.25,15100.0,32.2365,32.2632,32.1364,32.1964,15100.0
2008-03-20 12:35:00,48.22,48.24,48.03,48.11,10400.0,32.1764,32.1898,32.0496,32.103,10400.0
2008-03-20 12:40:00,48.13,48.33,48.11,48.14,10900.0,32.1164,32.2498,32.103,32.123,10900.0
2008-03-20 12:45:00,48.16,48.26,48.14,48.25,10600.0,32.1364,32.2031,32.123,32.1964,10600.0
2008-03-20 12:50:00,48.29,48.3,48.19,48.24,7800.0,32.2231,32.2298,32.1564,32.1898,7800.0
2008-03-20 12:55:00,48.23,48.26,48.12,48.12,6200.0,32.1831,32.2031,32.1097,32.1097,6200.0
2008-03-20 13:00:00,48.17,48.28,48.11,48.24,9700.0,32.143,32.2164,32.103,32.1898,9700.0
2008-03-20 13:05:00,48.21,48.28,48.17,48.26,12800.0,32.1697,32.2164,32.143,32.2031,12800.0
2008-03-20 13:10:00,48.24,48.25,48.13,48.17,9800.0,32.1898,32.1964,32.1164,32.143,9800.0
2008-03-20 13:15:00,48.18,48.3,48.13,48.25,16400.0,32.1497,32.2298,32.1164,32.1964,16400.0
2008-03-20 13:20:00,48.27,48.35,48.21,48.28,20300.0,32.2098,32.2632,32.1697,32.2164,20300.0
2008-03-20 13:25:00,48.29,48.4,48.29,48.35,15000.0,32.2231,32.2965,32.2231,32.2632,15000.0
2008-03-20 13:30:00,48.34,48.5,48.28,48.5,30400.0,32.2565,32.3632,32.2164,32.3632,30400.0
2008-03-20 13:35:00,48.5,48.76,48.48,48.62,40400.0,32.3632,32.5367,32.3499,32.4433,40400.0
2008-03-20 13:40:00,48.62,48.84,48.62,48.81,70500.0,32.4433,32.5901,32.4433,32.5701,70500.0
2008-03-20 13:45:00,48.8,49.0,48.79,48.99,39500.0,32.5634,32.6969,32.5568,32.6902,39500.0
2008-03-20 13:50:00,48.98,49.04,48.9,49.01,33700.0,32.6835,32.7236,32.6302,32.7036,33700.0
2008-03-20 13:55:00,49.02,49.07,48.91,48.99,14600.0,32.7102,32.7436,32.6368,32.6902,14600.0
2008-03-20 14:00:00,48.97,49.17,48.94,49.08,21400.0,32.6769,32.8103,32.6569,32.7503,21400.0
2008-03-20 14:05:00,49.09,49.19,49.03,49.04,34600.0,32.7569,32.8237,32.7169,32.7236,34600.0
2008-03-20 14:10:00,49.05,49.13,48.99,49.06,24900.0,32.7303,32.7836,32.6902,32.7369,24900.0
2008-03-20 14:15:00,49.05,49.19,48.94,48.99,33100.0,32.7303,32.8237,32.6569,32.6902,33100.0
2008-03-20 14:20:00,48.95,49.01,48.88,48.88,28600.0,32.6635,32.7036,32.6168,32.6168,28600.0
2008-03-20 14:25:00,48.89,48.94,48.84,48.91,48300.0,32.6235,32.6569,32.5901,32.6368,48300.0
2008-03-20 14:30:00,48.91,49.12,48.9,49.12,30900.0,32.6368,32.777,32.6302,32.777,30900.0
2008-03-20 14:35:00,49.12,49.29,49.12,49.24,40700.0,32.777,32.8904,32.777,32.857,40700.0
2008-03-20 14:40:00,49.25,49.26,49.06,49.08,25100.0,32.8637,32.8704,32.7369,32.7503,25100.0
2008-03-20 14:45:00,49.07,49.12,49.03,49.11,15000.0,32.7436,32.777,32.7169,32.7703,15000.0
2008-03-20 14:50:00,49.1,49.19,48.97,49.18,26000.0,32.7636,32.8237,32.6769,32.817,26000.0
2008-03-20 14:55:00,49.17,49.18,48.93,49.05,91100.0,32.8103,32.817,32.6502,32.7303,91100.0
2008-03-20 15:00:00,49.05,49.19,49.02,49.13,44000.0,32.7303,32.8237,32.7102,32.7836,44000.0
2008-03-20 15:05:00,49.13,49.14,49.0,49.1,36400.0,32.7836,32.7903,32.6969,32.7636,36400.0
2008-03-20 15:10:00,49.08,49.14,48.99,49.1,20900.0,32.7503,32.7903,32.6902,32.7636,20900.0
2008-03-20 15:15:00,49.12,49.17,49.01,49.14,13300.0,32.777,32.8103,32.7036,32.7903,13300.0
2008-03-20 15:20:00,49.15,49.33,49.11,49.23,22400.0,32.797,32.9171,32.7703,32.8504,22400.0
2008-03-20 15:25:00,49.2,49.23,48.94,48.99,15400.0,32.8303,32.8504,32.6569,32.6902,15400.0
2008-03-20 15:30:00,49.01,49.2,48.96,48.98,37400.0,32.7036,32.8303,32.6702,32.6835,37400.0
2008-03-20 15:35:00,48.97,48.99,48.81,48.82,33200.0,32.6769,32.6902,32.5701,32.5768,33200.0
2008-03-20 15:40:00,48.87,49.03,48.81,48.84,64700.0,32.6101,32.7169,32.5701,32.5901,64700.0
2008-03-20 15:45:00,48.81,48.9,48.74,48.89,82700.0,32.5701,32.6302,32.5234,32.6235,82700.0
2008-03-20 15:50:00,48.86,49.17,48.83,49.06,64100.0,32.6035,32.8103,32.5834,32.7369,64100.0
2008-03-20 15:55:00,49.06,49.21,48.98,49.13,50200.0,32.7369,32.837,32.6835,32.7836,50200.0
2008-03-24 09:30:00,49.37,49.72,49.28,49.41,14500.0,32.9438,33.1773,32.8837,32.9705,14500.0
2008-03-24 09:35:00,49.44,49.67,49.42,49.65,25100.0,32.9905,33.144,32.9771,33.1306,25100.0
2008-03-24 09:40:00,49.65,49.94,49.65,49.71,22500.0,33.1306,33.3241,33.1306,33.1707,22500.0
2008-03-24 09:45:00,49.72,49.73,49.28,49.48,33500.0,33.1773,33.184,32.8837,33.0172,33500.0
2008-03-24 09:50:00,49.44,49.52,49.34,49.38,33500.0,32.9905,33.0439,32.9238,32.9505,33500.0
2008-03-24 09:55:00,49.35,49.47,49.32,49.47,28600.0,32.9304,33.0105,32.9104,33.0105,28600.0
2008-03-24 10:00:00,49.47,49.65,49.44,49.44,42600.0,33.0105,33.1306,32.9905,32.9905,42600.0
2008-03-24 10:05:00,49.45,49.77,49.35,49.65,40000.0,32.9972,33.2107,32.9304,33.1306,40000.0
2008-03-24 10:10:00,49.67,50.15,49.64,50.09,31500.0,33.144,33.4643,33.1239,33.4242,31500.0
2008-03-24 10:15:00,50.08,50.1,49.87,49.95,35400.0,33.4176,33.4309,33.2774,33.3308,35400.0
2008-03-24 10:20:00,49.98,50.22,49.85,50.13,51200.0,33.3508,33.511,33.2641,33.4509,51200.0
2008-03-24 10:25:00,50.12,50.17,50.09,50.17,12100.0,33.4442,33.4776,33.4242,33.4776,12100.0
2008-03-24 10:30:00,50.14,50.28,50.08,50.13,26600.0,33.4576,33.551,33.4176,33.4509,26600.0
2008-03-24 10:35:00,50.12,50.36,50.11,50.29,18600.0,33.4442,33.6044,33.4376,33.5577,18600.0
2008-03-24 10:40:00,50.27,50.6,50.16,50.58,19300.0,33.5443,33.7645,33.4709,33.7512,19300.0
2008-03-24 10:45:00,50.58,50.68,50.53,50.64,20900.0,33.7512,33.8179,33.7178,33.7912,20900.0
2008-03-24 10:50:00,50.64,50.65,50.21,50.26,23600.0,33.7912,33.7979,33.5043,33.5377,23600.0
2008-03-24 10:55:00,50.21,50.31,50.19,50.24,9600.0,33.5043,33.571,33.491,33.5243,9600.0
2008-03-24 11:00:00,50.2,50.33,50.19,50.32,28100.0,33.4976,33.5844,33.491,33.5777,28100.0
2008-03-24 11:05:00,50.29,50.31,49.96,50.15,37800.0,33.5577,33.571,33.3375,33.4643,37800.0
2008-03-24 11:10:00,50.17,50.3,50.16,50.27,14700.0,33.4776,33.5644,33.4709,33.5443,14700.0
2008-03-24 11:15:00,50.26,50.46,50.26,50.42,26800.0,33.5377,33.6711,33.5377,33.6444,26800.0
2008-03-24 11:20:00,50.42,50.62,50.4,50.59,11000.0,33.6444,33.7779,33.6311,33.7579,11000.0
2008-03-24 11:25:00,50.58,50.8,50.54,50.79,29800.0,33.7512,33.898,33.7245,33.8913,29800.0
2008-03-24 11:30:00,50.76,50.87,50.61,50.72,30000.0,33.8713,33.9447,33.7712,33.8446,30000.0
2008-03-24 11:35:00,50.71,50.8,50.65,50.8,22700.0,33.8379,33.898,33.7979,33.898,22700.0
2008-03-24 11:40:00,50.81,51.0,50.8,50.96,17200.0,33.9047,34.0315,33.898,34.0048,17200.0
2008-03-24 11:45:00,50.98,50.98,50.76,50.79,14600.0,34.0181,34.0181,33.8713,33.8913,14600.0
2008-03-24 11:50:00,50.81,50.81,50.75,50.76,6600.0,33.9047,33.9047,33.8646,33.8713,6600.0
2008-03-24 11:55:00,50.79,50.83,50.76,50.83,8300.0,33.8913,33.918,33.8713,33.918,8300.0
2008-03-24 12:00:00,50.8,50.93,50.76,50.88,9900.0,33.898,33.9847,33.8713,33.9514,9900.0
2008-03-24 12:05:00,50.87,50.94,50.84,50.92,9000.0,33.9447,33.9914,33.9247,33.9781,9000.0
2008-03-24 12:10:00,50.92,50.95,50.89,50.92,5500.0,33.9781,33.9981,33.9581,33.9781,5500.0
2008-03-24 12:15:00,50.91,51.05,50.91,51.05,25300.0,33.9714,34.0648,33.9714,34.0648,25300.0
2008-03-24 12:20:00,51.04,51.1,50.93,51.0,18700.0,34.0581,34.0982,33.9847,34.0315,18700.0
2008-03-24 12:25:00,50.98,51.06,50.98,51.06,8800.0,34.0181,34.0715,34.0181,34.0715,8800.0
2008-03-24 12:30:00,51.06,51.25,51.05,51.16,17400.0,34.0715,34.1983,34.0648,34.1382,17400.0
2008-03-24 12:35:00,51.16,51.29,51.12,51.29,9600.0,34.1382,34.225,34.1115,34.225,9600.0
2008-03-24 12:40:00,51.27,51.3,51.25,51.3,5200.0,34.2116,34.2316,34.1983,34.2316,5200.0
2008-03-24 12:45:00,51.31,51.37,51.27,51.27,6700.0,34.2383,34.2783,34.2116,34.2116,6700.0
2008-03-24 12:50:00,51.3,51.49,51.3,51.4,11300.0,34.2316,34.3584,34.2316,34.2984,11300.0
2008-03-24 12:55:00,51.4,51.44,51.28,51.3,14200.0,34.2984,34.3251,34.2183,34.2316,14200.0
2008-03-24 13:00:00,51.28,51.3,51.18,51.27,16200.0,34.2183,34.2316,34.1516,34.2116,16200.0
2008-03-24 13:05:00,51.26,51.35,51.26,51.31,4100.0,34.2049,34.265,34.2049,34.2383,4100.0
2008-03-24 13:10:00,51.32,51.32,51.22,51.27,15800.0,34.245,34.245,34.1783,34.2116,15800.0
2008-03-24 13:15:00,51.26,51.3,51.26,51.3,8200.0,34.2049,34.2316,34.2049,34.2316,8200.0
2008-03-24 13:20:00,51.31,51.41,51.31,51.36,15800.0,34.2383,34.305,34.2383,34.2717,15800.0
2008-03-24 13:25:00,51.36,51.36,51.32,51.32,4000.0,34.2717,34.2717,34.245,34.245,4000.0
2008-03-24 13:30:00,51.33,51.38,51.25,51.25,10500.0,34.2517,34.285,34.1983,34.1983,10500.0
2008-03-24 13:35:00,51.25,51.27,51.17,51.24,10600.0,34.1983,34.2116,34.1449,34.1916,10600.0
2008-03-24 13:40:00,51.25,51.26,51.15,51.15,12200.0,34.1983,34.2049,34.1315,34.1315,12200.0
2008-03-24 13:45:00,51.16,51.3,51.15,51.3,5600.0,34.1382,34.2316,34.1315,34.2316,5600.0
2008-03-24 13:50:00,51.3,51.32,51.28,51.3,3300.0,34.2316,34.245,34.2183,34.2316,3300.0
2008-03-24 13:55:00,51.28,51.33,51.2,51.31,7900.0,34.2183,34.2517,34.1649,34.2383,7900.0
2008-03-24 14:00:00,51.31,51.31,51.05,51.05,20500.0,34.2383,34.2383,34.0648,34.0648,20500.0
2008-03-24 14:05:00,51.05,51.08,51.01,51.02,5900.0,34.0648,34.0848,34.0381,34.0448,5900.0
2008-03-24 14:10:00,51.05,51.05,51.0,51.03,10000.0,34.0648,34.0648,34.0315,34.0515,10000.0
2008-03-24 14:15:00,51.03,51.17,51.0,51.17,14900.0,34.0515,34.1449,34.0315,34.1449,14900.0
2008-03-24 14:20:00,51.18,51.24,51.17,51.24,9900.0,34.1516,34.1916,34.1449,34.1916,9900.0
2008-03-24 14:25:00,51.24,51.33,51.21,51.33,6900.0,34.1916,34.2517,34.1716,34.2517,6900.0
2008-03-24 14:30:00,51.35,51.37,51.29,51.31,21400.0,34.265,34.2783,34.225,34.2383,21400.0
2008-03-24 14:35:00,51.31,51.41,51.27,51.37,21500.0,34.2383,34.305,34.2116,34.2783,21500.0
2008-03-24 14:40:00,51.34,51.5,51.32,51.43,33900.0,34.2583,34.3651,34.245,34.3184,33900.0
2008-03-24 14:45:00,51.45,51.45,51.22,51.22,18000.0,34.3317,34.3317,34.1783,34.1783,18000.0
2008-03-24 14:50:00,51.22,51.25,51.15,51.21,17300.0,34.1783,34.1983,34.1315,34.1716,17300.0
2008-03-24 14:55:00,51.19,51.21,51.0,51.05,38800.0,34.1582,34.1716,34.0315,34.0648,38800.0
2008-03-24 15:00:00,51.03,51.17,51.0,51.15,24200.0,34.0515,34.1449,34.0315,34.1315,24200.0
2008-03-24 15:05:00,51.15,51.21,51.0,51.1,28000.0,34.1315,34.1716,34.0315,34.0982,28000.0
2008-03-24 15:10:00,51.11,51.29,51.11,51.24,17100.0,34.1049,34.225,34.1049,34.1916,17100.0
2008-03-24 15:15:00,51.27,51.32,51.15,51.19,18800.0,34.2116,34.245,34.1315,34.1582,18800.0
2008-03-24 15:20:00,51.2,51.26,51.09,51.19,21500.0,34.1649,34.2049,34.0915,34.1582,21500.0
2008-03-24 15:25:00,51.16,51.24,51.0,51.0,21300.0,34.1382,34.1916,34.0315,34.0315,21300.0
2008-03-24 15:30:00,51.0,51.15,50.96,51.1,36000.0,34.0315,34.1315,34.0048,34.0982,36000.0
2008-03-24 15:35:00,51.1,51.14,50.99,51.1,21500.0,34.0982,34.1249,34.0248,34.0982,21500.0
2008-03-24 15:40:00,51.14,51.18,51.06,51.09,25000.0,34.1249,34.1516,34.0715,34.0915,25000.0
2008-03-24 15:45:00,51.1,51.13,51.0,51.0,51300.0,34.0982,34.1182,34.0315,34.0315,51300.0
2008-03-24 15:50:00,51.03,51.17,50.98,51.08,58600.0,34.0515,34.1449,34.0181,34.0848,58600.0
2008-03-24 15:55:00,51.06,51.13,51.0,51.04,38200.0,34.0715,34.1182,34.0315,34.0581,38200.0
2008-03-25 09:30:00,51.01,51.49,51.01,51.25,15900.0,34.0381,34.3584,34.0381,34.1983,15900.0
2008-03-25 09:35:00,51.31,51.5,50.99,51.5,53100.0,34.2383,34.3651,34.0248,34.3651,53100.0
2008-03-25 09:40:00,51.49,52.0,51.49,51.84,18800.0,34.3584,34.6987,34.3584,34.592,18800.0
2008-03-25 09:45:00,51.84,51.84,51.32,51.44,38500.0,34.592,34.592,34.245,34.3251,38500.0
2008-03-25 09:50:00,51.45,51.48,50.98,51.07,42800.0,34.3317,34.3518,34.0181,34.0782,42800.0
2008-03-25 09:55:00,51.07,51.11,50.43,50.56,39200.0,34.0782,34.1049,33.6511,33.7378,39200.0
2008-03-25 10:00:00,50.56,50.6,49.9,50.33,57000.0,33.7378,33.7645,33.2974,33.5844,57000.0
2008-03-25 10:05:00,50.34,50.73,50.34,50.66,29300.0,33.591,33.8513,33.591,33.8046,29300.0
2008-03-25 10:10:00,50.72,50.84,50.56,50.64,33600.0,33.8446,33.9247,33.7378,33.7912,33600.0
2008-03-25 10:15:00,50.64,50.86,50.47,50.63,48000.0,33.7912,33.938,33.6778,33.7846,48000.0
2008-03-25 10:20:00,50.63,50.99,50.63,50.89,24800.0,33.7846,34.0248,33.7846,33.9581,24800.0
2008-03-25 10:25:00,50.91,51.05,50.8,50.88,22100.0,33.9714,34.0648,33.898,33.9514,22100.0
2008-03-25 10:30:00,50.89,51.02,50.62,50.63,24200.0,33.9581,34.0448,33.7779,33.7846,24200.0
2008-03-25 10:35:00,50.62,50.71,50.54,50.66,17800.0,33.7779,33.8379,33.7245,33.8046,17800.0
2008-03-25 10:40:00,50.71,50.98,50.68,50.96,24100.0,33.8379,34.0181,33.8179,34.0048,24100.0
2008-03-25 10:45:00,50.98,51.29,50.98,51.16,35200.0,34.0181,34.225,34.0181,34.1382,35200.0
2008-03-25 10:50:00,51.15,51.15,50.9,51.06,20900.0,34.1315,34.1315,33.9647,34.0715,20900.0
2008-03-25 10:55:00,51.05,51.15,50.93,51.02,16400.0,34.0648,34.1315,33.9847,34.0448,16400.0
2008-03-25 11:00:00,50.98,51.23,50.98,51.23,9900.0,34.0181,34.1849,34.0181,34.1849,9900.0
2008-03-25 11:05:00,51.23,51.27,51.17,51.22,18000.0,34.1849,34.2116,34.1449,34.1783,18000.0
2008-03-25 11:10:00,51.18,51.26,51.13,51.26,6200.0,34.1516,34.2049,34.1182,34.2049,6200.0
2008-03-25 11:15:00,51.24,51.48,51.24,51.32,16200.0,34.1916,34.3518,34.1916,34.245,16200.0
2008-03-25 11:20:00,51.29,51.5,51.29,51.5,10000.0,34.225,34.3651,34.225,34.3651,10000.0
2008-03-25 11:25:00,51.45,51.54,51.43,51.48,9300.0,34.3317,34.3918,34.3184,34.3518,9300.0
2008-03-25 11:30:00,51.48,51.57,51.45,51.53,7300.0,34.3518,34.4118,34.3317,34.3851,7300.0
2008-03-25 11:35:00,51.53,51.76,51.51,51.64,14100.0,34.3851,34.5386,34.3718,34.4585,14100.0
2008-03-25 11:40:00,51.65,51.7,51.59,51.7,17400.0,34.4652,34.4986,34.4252,34.4986,17400.0
2008-03-25 11:45:00,51.69,51.7,51.34,51.34,10200.0,34.4919,34.4986,34.2583,34.2583,10200.0
2008-03-25 11:50:00,51.29,51.4,51.24,51.31,19600.0,34.225,34.2984,34.1916,34.2383,19600.0
2008-03-25 11:55:00,51.33,51.33,51.18,51.24,8200.0,34.2517,34.2517,34.1516,34.1916,8200.0
2008-03-25 12:00:00,51.25,51.66,51.18,51.34,17700.0,34.1983,34.4719,34.1516,34.2583,17700.0
2008-03-25 12:05:00,51.37,51.41,51.26,51.31,7000.0,34.2783,34.305,34.2049,34.2383,7000.0
2008-03-25 12:10:00,51.38,51.46,51.35,51.43,5800.0,34.285,34.3384,34.265,34.3184,5800.0
2008-03-25 12:15:00,51.41,51.57,51.34,51.53,17500.0,34.305,34.4118,34.2583,34.3851,17500.0
2008-03-25 12:20:00,51.53,51.59,51.47,51.53,5700.0,34.3851,34.4252,34.3451,34.3851,5700.0
2008-03-25 12:25:00,51.51,51.61,51.49,51.6,7900.0,34.3718,34.4385,34.3584,34.4318,7900.0
2008-03-25 12:30:00,51.55,51.58,51.41,51.42,6600.0,34.3985,34.4185,34.305,34.3117,6600.0
2008-03-25 12:35:00,51.42,51.44,51.27,51.29,9800.0,34.3117,34.3251,34.2116,34.225,9800.0
2008-03-25 12:40:00,51.3,51.33,51.24,51.24,14300.0,34.2316,34.2517,34.1916,34.1916,14300.0
2008-03-25 12:45:00,51.23,51.3,51.21,51.27,22300.0,34.1849,34.2316,34.1716,34.2116,22300.0
2008-03-25 12:50:00,51.26,51.41,51.26,51.36,7800.0,34.2049,34.305,34.2049,34.2717,7800.0
2008-03-25 12:55:00,51.32,51.33,51.18,51.24,6800.0,34.245,34.2517,34.1516,34.1916,6800.0
2008-03-25 13:00:00,51.19,51.34,51.17,51.21,5700.0,34.1582,34.2583,34.1449,34.1716,5700.0
2008-03-25 13:05:00,51.21,51.23,51.11,51.18,5400.0,34.1716,34.1849,34.1049,34.1516,5400.0
2008-03-25 13:10:00,51.14,51.45,51.11,51.42,31500.0,34.1249,34.3317,34.1049,34.3117,31500.0
2008-03-25 13:15:00,51.42,51.45,51.21,51.3,15800.0,34.3117,34.3317,34.1716,34.2316,15800.0
2008-03-25 13:20:00,51.28,51.38,51.17,51.31,8000.0,34.2183,34.285,34.1449,34.2383,8000.0
2008-03-25 13:25:00,51.32,51.37,51.32,51.32,4300.0,34.245,34.2783,34.245,34.245,4300.0
2008-03-25 13:30:00,51.33,51.5,51.33,51.43,18400.0,34.2517,34.3651,34.2517,34.3184,18400.0
2008-03-25 13:35:00,51.44,51.56,51.43,51.49,13000.0,34.3251,34.4051,34.3184,34.3584,13000.0
2008-03-25 13:40:00,51.48,51.62,51.45,51.62,6200.0,34.3518,34.4452,34.3317,34.4452,6200.0
2008-03-25 13:45:00,51.64,51.82,51.58,51.8,15500.0,34.4585,34.5786,34.4185,34.5653,15500.0
2008-03-25 13:50:00,51.81,51.84,51.67,51.72,10800.0,34.572,34.592,34.4785,34.5119,10800.0
2008-03-25 13:55:00,51.72,51.91,51.72,51.89,11900.0,34.5119,34.6387,34.5119,34.6253,11900.0
2008-03-25 14:00:00,51.88,51.93,51.74,51.82,35800.0,34.6187,34.652,34.5252,34.5786,35800.0
2008-03-25 14:05:00,51.89,51.92,51.83,51.86,10900.0,34.6253,34.6454,34.5853,34.6053,10900.0
2008-03-25 14:10:00,51.89,52.0,51.86,51.94,21400.0,34.6253,34.6987,34.6053,34.6587,21400.0
2008-03-25 14:15:00,51.94,52.0,51.9,51.94,12200.0,34.6587,34.6987,34.632,34.6587,12200.0
2008-03-25 14:20:00,51.92,52.0,51.89,51.95,11300.0,34.6454,34.6987,34.6253,34.6654,11300.0
2008-03-25 14:25:00,51.92,51.97,51.84,51.94,7400.0,34.6454,34.6787,34.592,34.6587,7400.0
2008-03-25 14:30:00,51.97,51.97,51.78,51.86,18100.0,34.6787,34.6787,34.5519,34.6053,18100.0
2008-03-25 14:35:00,51.88,51.97,51.84,51.94,8200.0,34.6187,34.6787,34.592,34.6587,8200.0
2008-03-25 14:40:00,51.94,52.0,51.81,51.95,13600.0,34.6587,34.6987,34.572,34.6654,13600.0
2008-03-25 14:45:00,52.0,52.03,51.81,51.97,35000.0,34.6987,34.7188,34.572,34.6787,35000.0
2008-03-25 14:50:00,51.96,52.21,51.96,52.21,38900.0,34.672,34.8389,34.672,34.8389,38900.0
2008-03-25 14:55:00,52.21,52.29,52.18,52.29,22600.0,34.8389,34.8922,34.8188,34.8922,22600.0
2008-03-25 15:00:00,52.26,52.29,52.16,52.29,17000.0,34.8722,34.8922,34.8055,34.8922,17000.0
2008-03-25 15:05:00,52.27,52.32,52.12,52.13,23500.0,34.8789,34.9123,34.7788,34.7855,23500.0
2008-03-25 15:10:00,52.14,52.23,52.01,52.18,31200.0,34.7922,34.8522,34.7054,34.8188,31200.0
2008-03-25 15:15:00,52.18,52.25,52.09,52.15,17800.0,34.8188,34.8656,34.7588,34.7988,17800.0
2008-03-25 15:20:00,52.16,52.39,52.14,52.32,25300.0,34.8055,34.959,34.7922,34.9123,25300.0
2008-03-25 15:25:00,52.29,52.35,52.19,52.19,16500.0,34.8922,34.9323,34.8255,34.8255,16500.0
2008-03-25 15:30:00,52.21,52.35,52.1,52.12,26200.0,34.8389,34.9323,34.7655,34.7788,26200.0
2008-03-25 15:35:00,52.13,52.15,52.0,52.12,28800.0,34.7855,34.7988,34.6987,34.7788,28800.0
2008-03-25 15:40:00,52.13,52.18,51.97,52.0,23800.0,34.7855,34.8188,34.6787,34.6987,23800.0
2008-03-25 15:45:00,52.0,52.07,51.92,52.0,26100.0,34.6987,34.7454,34.6454,34.6987,26100.0
2008-03-25 15:50:00,52.0,52.1,51.93,52.04,43500.0,34.6987,34.7655,34.652,34.7254,43500.0
2008-03-25 15:55:00,52.03,52.07,51.96,52.03,45300.0,34.7188,34.7454,34.672,34.7188,45300.0
2008-03-26 09:30:00,51.86,51.9,50.22,51.29,2400.0,34.6053,34.632,33.511,34.225,2400.0
2008-03-26 09:35:00,51.29,51.53,50.58,50.88,115900.0,34.225,34.3851,33.7512,33.9514,115900.0
2008-03-26 09:40:00,50.84,51.09,50.64,50.77,27500.0,33.9247,34.0915,33.7912,33.878,27500.0
2008-03-26 09:45:00,50.77,50.81,50.44,50.48,32700.0,33.878,33.9047,33.6578,33.6845,32700.0
2008-03-26 09:50:00,50.45,50.59,50.45,50.5,19300.0,33.6644,33.7579,33.6644,33.6978,19300.0
2008-03-26 09:55:00,50.5,50.67,50.47,50.6,21000.0,33.6978,33.8113,33.6778,33.7645,21000.0
2008-03-26 10:00:00,50.65,50.74,50.5,50.62,26500.0,33.7979,33.858,33.6978,33.7779,26500.0
2008-03-26 10:05:00,50.6,50.88,50.5,50.88,25100.0,33.7645,33.9514,33.6978,33.9514,25100.0
2008-03-26 10:10:00,50.86,50.92,50.63,50.81,32800.0,33.938,33.9781,33.7846,33.9047,32800.0
2008-03-26 10:15:00,50.84,50.95,50.82,50.87,34200.0,33.9247,33.9981,33.9113,33.9447,34200.0
2008-03-26 10:20:00,50.84,51.0,50.84,50.96,13200.0,33.9247,34.0315,33.9247,34.0048,13200.0
2008-03-26 10:25:00,50.98,51.0,50.51,50.59,31700.0,34.0181,34.0315,33.7045,33.7579,31700.0
2008-03-26 10:30:00,50.58,50.58,50.11,50.17,46600.0,33.7512,33.7512,33.4376,33.4776,46600.0
2008-03-26 10:35:00,50.15,50.16,49.98,49.99,42100.0,33.4643,33.4709,33.3508,33.3575,42100.0
2008-03-26 10:40:00,50.03,50.15,49.9,49.9,37700.0,33.3842,33.4643,33.2974,33.2974,37700.0
2008-03-26 10:45:00,49.89,50.02,49.75,49.77,34200.0,33.2908,33.3775,33.1973,33.2107,34200.0
2008-03-26 10:50:00,49.77,49.82,49.67,49.69,29700.0,33.2107,33.2441,33.144,33.1573,29700.0
2008-03-26 10:55:00,49.7,49.9,49.53,49.9,45500.0,33.164,33.2974,33.0505,33.2974,45500.0
2008-03-26 11:00:00,49.9,50.0,49.85,49.95,32500.0,33.2974,33.3642,33.2641,33.3308,32500.0
2008-03-26 11:05:00,49.96,50.14,49.96,50.05,26500.0,33.3375,33.4576,33.3375,33.3975,26500.0
2008-03-26 11:10:00,50.07,50.13,50.0,50.12,20400.0,33.4109,33.4509,33.3642,33.4442,20400.0
2008-03-26 11:15:00,50.12,50.23,50.11,50.23,29600.0,33.4442,33.5176,33.4376,33.5176,29600.0
2008-03-26 11:20:00,50.19,50.19,50.09,50.16,21500.0,33.491,33.491,33.4242,33.4709,21500.0
2008-03-26 11:25:00,50.16,50.3,50.14,50.29,27500.0,33.4709,33.5644,33.4576,33.5577,27500.0
2008-03-26 11:30:00,50.28,50.37,50.27,50.37,11300.0,33.551,33.6111,33.5443,33.6111,11300.0
2008-03-26 11:35:00,50.35,50.4,50.31,50.36,16200.0,33.5977,33.6311,33.571,33.6044,16200.0
2008-03-26 11:40:00,50.36,50.45,50.24,50.34,14400.0,33.6044,33.6644,33.5243,33.591,14400.0
2008-03-26 11:45:00,50.36,50.53,50.33,50.52,13700.0,33.6044,33.7178,33.5844,33.7112,13700.0
2008-03-26 11:50:00,50.5,50.63,50.44,50.53,12300.0,33.6978,33.7846,33.6578,33.7178,12300.0
2008-03-26 11:55:00,50.53,50.64,50.49,50.49,9600.0,33.7178,33.7912,33.6911,33.6911,9600.0
2008-03-26 12:00:00,50.49,50.55,50.49,50.54,4600.0,33.6911,33.7312,33.6911,33.7245,4600.0
2008-03-26 12:05:00,50.54,50.61,50.52,50.61,13300.0,33.7245,33.7712,33.7112,33.7712,13300.0
2008-03-26 12:10:00,50.59,50.61,50.48,50.48,8600.0,33.7579,33.7712,33.6845,33.6845,8600.0
2008-03-26 12:15:00,50.5,50.55,50.4,50.45,14900.0,33.6978,33.7312,33.6311,33.6644,14900.0
2008-03-26 12:20:00,50.45,50.5,50.45,50.47,16200.0,33.6644,33.6978,33.6644,33.6778,16200.0
2008-03-26 12:25:00,50.47,50.6,50.47,50.5,14300.0,33.6778,33.7645,33.6778,33.6978,14300.0
2008-03-26 12:30:00,50.5,50.56,50.42,50.42,4800.0,33.6978,33.7378,33.6444,33.6444,4800.0
2008-03-26 12:35:00,50.42,50.52,50.32,50.33,17300.0,33.6444,33.7112,33.5777,33.5844,17300.0
2008-03-26 12:40:00,50.35,50.39,50.19,50.27,22800.0,33.5977,33.6244,33.491,33.5443,22800.0
2008-03-26 12:45:00,50.28,50.34,50.23,50.27,13500.0,33.551,33.591,33.5176,33.5443,13500.0
2008-03-26 12:50:00,50.26,50.26,50.0,50.15,45000.0,33.5377,33.5377,33.3642,33.4643,45000.0
2008-03-26 12:55:00,50.12,50.24,50.1,50.11,9000.0,33.4442,33.5243,33.4309,33.4376,9000.0
2008-03-26 13:00:00,50.15,50.25,50.11,50.19,4400.0,33.4643,33.531,33.4376,33.491,4400.0
2008-03-26 13:05:00,50.24,50.28,50.11,50.13,9000.0,33.5243,33.551,33.4376,33.4509,9000.0
2008-03-26 13:10:00,50.13,50.21,50.03,50.04,15600.0,33.4509,33.5043,33.3842,33.3909,15600.0
2008-03-26 13:15:00,50.06,50.08,49.99,50.05,35400.0,33.4042,33.4176,33.3575,33.3975,35400.0
2008-03-26 13:20:00,50.05,50.11,49.96,49.96,17500.0,33.3975,33.4376,33.3375,33.3375,17500.0
2008-03-26 13:25:00,49.97,50.04,49.96,50.01,8700.0,33.3442,33.3909,33.3375,33.3708,8700.0
2008-03-26 13:30:00,50.03,50.04,49.91,49.95,18600.0,33.3842,33.3909,33.3041,33.3308,18600.0
2008-03-26 13:35:00,49.91,50.03,49.88,49.88,14500.0,33.3041,33.3842,33.2841,33.2841,14500.0
2008-03-26 13:40:00,49.89,50.02,49.89,49.99,82500.0,33.2908,33.3775,33.2908,33.3575,82500.0
2008-03-26 13:45:00,49.99,50.05,49.93,50.0,19500.0,33.3575,33.3975,33.3175,33.3642,19500.0
2008-03-26 13:50:00,50.02,50.03,49.97,49.97,10200.0,33.3775,33.3842,33.3442,33.3442,10200.0
2008-03-26 13:55:00,50.01,50.02,49.98,50.0,4100.0,33.3708,33.3775,33.3508,33.3642,4100.0
2008-03-26 14:00:00,49.99,50.04,49.91,50.01,22000.0,33.3575,33.3909,33.3041,33.3708,22000.0
2008-03-26 14:05:00,49.99,50.05,49.91,49.97,26200.0,33.3575,33.3975,33.3041,33.3442,26200.0
2008-03-26 14:10:00,49.95,50.09,49.94,50.07,15800.0,33.3308,33.4242,33.3241,33.4109,15800.0
2008-03-26 14:15:00,50.09,50.2,50.03,50.16,27500.0,33.4242,33.4976,33.3842,33.4709,27500.0
2008-03-26 14:20:00,50.16,50.2,50.04,50.17,26500.0,33.4709,33.4976,33.3909,33.4776,26500.0
2008-03-26 14:25:00,50.16,50.22,50.08,50.17,30100.0,33.4709,33.511,33.4176,33.4776,30100.0
2008-03-26 14:30:00,50.15,50.23,50.09,50.16,25600.0,33.4643,33.5176,33.4242,33.4709,25600.0
2008-03-26 14:35:00,50.15,50.21,50.09,50.09,35700.0,33.4643,33.5043,33.4242,33.4242,35700.0
2008-03-26 14:40:00,50.09,50.1,50.01,50.06,24300.0,33.4242,33.4309,33.3708,33.4042,24300.0
2008-03-26 14:45:00,50.06,50.23,50.06,50.18,31100.0,33.4042,33.5176,33.4042,33.4843,31100.0
2008-03-26 14:50:00,50.19,50.36,50.16,50.26,16800.0,33.491,33.6044,33.4709,33.5377,16800.0
2008-03-26 14:55:00,50.28,50.5,50.21,50.49,40800.0,33.551,33.6978,33.5043,33.6911,40800.0
2008-03-26 15:00:00,50.51,50.53,50.3,50.31,52900.0,33.7045,33.7178,33.5644,33.571,52900.0
2008-03-26 15:05:00,50.34,50.4,50.27,50.37,25400.0,33.591,33.6311,33.5443,33.6111,25400.0
2008-03-26 15:10:00,50.39,50.4,50.24,50.27,22600.0,33.6244,33.6311,33.5243,33.5443,22600.0
2008-03-26 15:15:00,50.29,50.35,50.17,50.27,19700.0,33.5577,33.5977,33.4776,33.5443,19700.0
2008-03-26 15:20:00,50.28,50.3,50.18,50.26,23900.0,33.551,33.5644,33.4843,33.5377,23900.0
2008-03-26 15:25:00,50.27,50.3,50.1,50.15,59400.0,33.5443,33.5644,33.4309,33.4643,59400.0
2008-03-26 15:30:00,50.14,50.2,49.96,50.07,67400.0,33.4576,33.4976,33.3375,33.4109,67400.0
2008-03-26 15:35:00,50.07,50.12,49.95,49.95,52500.0,33.4109,33.4442,33.3308,33.3308,52500.0
2008-03-26 15:40:00,49.95,50.09,49.92,50.02,52300.0,33.3308,33.4242,33.3108,33.3775,52300.0
2008-03-26 15:45:00,50.05,50.16,49.99,50.15,37600.0,33.3975,33.4709,33.3575,33.4643,37600.0
2008-03-26 15:50:00,50.14,50.16,49.95,50.08,74200.0,33.4576,33.4709,33.3308,33.4176,74200.0
2008-03-26 15:55:00,50.06,50.25,50.04,50.09,69800.0,33.4042,33.531,33.3909,33.4242,69800.0
2008-03-27 09:30:00,50.25,50.25,49.51,49.56,35000.0,33.531,33.531,33.0372,33.0706,35000.0
2008-03-27 09:35:00,49.5,49.5,49.05,49.1,38700.0,33.0305,33.0305,32.7303,32.7636,38700.0
2008-03-27 09:40:00,49.14,49.22,48.89,48.89,83700.0,32.7903,32.8437,32.6235,32.6235,83700.0
2008-03-27 09:45:00,48.93,49.08,48.85,49.03,31100.0,32.6502,32.7503,32.5968,32.7169,31100.0
2008-03-27 09:50:00,49.03,49.06,48.7,48.77,34400.0,32.7169,32.7369,32.4967,32.5434,34400.0
2008-03-27 09:55:00,48.78,49.02,48.75,48.98,16900.0,32.5501,32.7102,32.5301,32.6835,16900.0
2008-03-27 10:00:00,49.0,49.03,48.89,48.95,18300.0,32.6969,32.7169,32.6235,32.6635,18300.0
2008-03-27 10:05:00,48.94,48.99,48.67,48.67,19400.0,32.6569,32.6902,32.4767,32.4767,19400.0
2008-03-27 10:10:00,48.67,48.76,48.55,48.74,22400.0,32.4767,32.5367,32.3966,32.5234,22400.0
2008-03-27 10:15:00,48.74,48.98,48.73,48.77,40000.0,32.5234,32.6835,32.5167,32.5434,40000.0
2008-03-27 10:20:00,48.77,48.77,48.6,48.67,34400.0,32.5434,32.5434,32.43,32.4767,34400.0
2008-03-27 10:25:00,48.67,48.81,48.6,48.68,48400.0,32.4767,32.5701,32.43,32.4834,48400.0
2008-03-27 10:30:00,48.7,48.75,48.48,48.57,57300.0,32.4967,32.5301,32.3499,32.41,57300.0
2008-03-27 10:35:00,48.58,48.82,48.57,48.8,15300.0,32.4166,32.5768,32.41,32.5634,15300.0
2008-03-27 10:40:00,48.81,48.86,48.72,48.81,31000.0,32.5701,32.6035,32.51,32.5701,31000.0
2008-03-27 10:45:00,48.77,48.85,48.59,48.6,16800.0,32.5434,32.5968,32.4233,32.43,16800.0
2008-03-27 10:50:00,48.56,48.7,48.45,48.69,65100.0,32.4033,32.4967,32.3299,32.49,65100.0
2008-03-27 10:55:00,48.69,48.76,48.65,48.65,17800.0,32.49,32.5367,32.4633,32.4633,17800.0
2008-03-27 11:00:00,48.68,48.87,48.65,48.87,12900.0,32.4834,32.6101,32.4633,32.6101,12900.0
2008-03-27 11:05:00,48.87,48.88,48.66,48.75,10600.0,32.6101,32.6168,32.47,32.5301,10600.0
2008-03-27 11:10:00,48.72,48.81,48.55,48.55,14500.0,32.51,32.5701,32.3966,32.3966,14500.0
2008-03-27 11:15:00,48.57,48.94,48.57,48.91,15500.0,32.41,32.6569,32.41,32.6368,15500.0
2008-03-27 11:20:00,48.9,49.0,48.78,48.78,20300.0,32.6302,32.6969,32.5501,32.5501,20300.0
2008-03-27 11:25:00,48.79,48.87,48.75,48.79,7600.0,32.5568,32.6101,32.5301,32.5568,7600.0
2008-03-27 11:30:00,48.8,48.88,48.68,48.88,10400.0,32.5634,32.6168,32.4834,32.6168,10400.0
2008-03-27 11:35:00,48.82,49.07,48.82,49.03,21900.0,32.5768,32.7436,32.5768,32.7169,21900.0
2008-03-27 11:40:00,49.03,49.2,49.01,49.2,23600.0,32.7169,32.8303,32.7036,32.8303,23600.0
2008-03-27 11:45:00,49.2,49.2,48.99,49.02,43600.0,32.8303,32.8303,32.6902,32.7102,43600.0
2008-03-27 11:50:00,49.03,49.03,48.89,48.9,16000.0,32.7169,32.7169,32.6235,32.6302,16000.0
2008-03-27 11:55:00,48.89,48.9,48.75,48.78,14900.0,32.6235,32.6302,32.5301,32.5501,14900.0
2008-03-27 12:00:00,48.76,48.8,48.63,48.69,23600.0,32.5367,32.5634,32.45,32.49,23600.0
2008-03-27 12:05:00,48.69,48.76,48.6,48.66,11300.0,32.49,32.5367,32.43,32.47,11300.0
2008-03-27 12:10:00,48.68,48.9,48.67,48.9,21000.0,32.4834,32.6302,32.4767,32.6302,21000.0
2008-03-27 12:15:00,48.9,48.95,48.76,48.84,29600.0,32.6302,32.6635,32.5367,32.5901,29600.0
2008-03-27 12:20:00,48.84,49.04,48.84,48.97,28600.0,32.5901,32.7236,32.5901,32.6769,28600.0
2008-03-27 12:25:00,48.96,48.97,48.75,48.87,48600.0,32.6702,32.6769,32.5301,32.6101,48600.0
2008-03-27 12:30:00,48.88,49.28,48.87,49.14,33600.0,32.6168,32.8837,32.6101,32.7903,33600.0
2008-03-27 12:35:00,49.15,49.26,49.15,49.2,13700.0,32.797,32.8704,32.797,32.8303,13700.0
2008-03-27 12:40:00,49.22,49.34,49.17,49.27,21800.0,32.8437,32.9238,32.8103,32.8771,21800.0
2008-03-27 12:45:00,49.28,49.34,49.23,49.24,11900.0,32.8837,32.9238,32.8504,32.857,11900.0
2008-03-27 12:50:00,49.23,49.25,49.17,49.21,18700.0,32.8504,32.8637,32.8103,32.837,18700.0
2008-03-27 12:55:00,49.23,49.23,49.09,49.09,16200.0,32.8504,32.8504,32.7569,32.7569,16200.0
2008-03-27 13:00:00,49.1,49.11,48.99,49.0,22500.0,32.7636,32.7703,32.6902,32.6969,22500.0
2008-03-27 13:05:00,49.01,49.09,49.0,49.0,12200.0,32.7036,32.7569,32.6969,32.6969,12200.0
2008-03-27 13:10:00,49.01,49.09,49.0,49.01,15700.0,32.7036,32.7569,32.6969,32.7036,15700.0
2008-03-27 13:15:00,49.03,49.14,49.03,49.07,19600.0,32.7169,32.7903,32.7169,32.7436,19600.0
2008-03-27 13:20:00,49.05,49.05,48.9,48.97,18300.0,32.7303,32.7303,32.6302,32.6769,18300.0
2008-03-27 13:25:00,48.99,48.99,48.9,48.9,19400.0,32.6902,32.6902,32.6302,32.6302,19400.0
2008-03-27 13:30:00,48.91,48.95,48.59,48.63,21200.0,32.6368,32.6635,32.4233,32.45,21200.0
2008-03-27 13:35:00,48.63,48.65,48.49,48.57,19900.0,32.45,32.4633,32.3566,32.41,19900.0
2008-03-27 13:40:00,48.56,48.56,48.29,48.51,40800.0,32.4033,32.4033,32.2231,32.3699,40800.0
2008-03-27 13:45:00,48.52,48.64,48.43,48.5,23400.0,32.3766,32.4567,32.3165,32.3632,23400.0
2008-03-27 13:50:00,48.46,48.55,48.32,48.46,25500.0,32.3366,32.3966,32.2431,32.3366,25500.0
2008-03-27 13:55:00,48.46,48.49,48.31,48.36,28300.0,32.3366,32.3566,32.2365,32.2698,28300.0
2008-03-27 14:00:00,48.39,48.44,48.22,48.27,34500.0,32.2898,32.3232,32.1764,32.2098,34500.0
2008-03-27 14:05:00,48.25,48.48,48.22,48.48,22700.0,32.1964,32.3499,32.1764,32.3499,22700.0
2008-03-27 14:10:00,48.46,48.52,48.35,48.39,18600.0,32.3366,32.3766,32.2632,32.2898,18600.0
2008-03-27 14:15:00,48.37,48.49,48.21,48.25,53800.0,32.2765,32.3566,32.1697,32.1964,53800.0
2008-03-27 14:20:00,48.23,48.31,48.14,48.29,24500.0,32.1831,32.2365,32.123,32.2231,24500.0
2008-03-27 14:25:00,48.31,48.32,48.15,48.15,17300.0,32.2365,32.2431,32.1297,32.1297,17300.0
2008-03-27 14:30:00,48.17,48.32,48.16,48.25,19600.0,32.143,32.2431,32.1364,32.1964,19600.0
2008-03-27 14:35:00,48.26,48.54,48.23,48.45,46900.0,32.2031,32.3899,32.1831,32.3299,46900.0
2008-03-27 14:40:00,48.43,48.64,48.38,48.45,39700.0,32.3165,32.4567,32.2832,32.3299,39700.0
2008-03-27 14:45:00,48.44,48.64,48.43,48.58,25300.0,32.3232,32.4567,32.3165,32.4166,25300.0
2008-03-27 14:50:00,48.58,48.67,48.41,48.41,29900.0,32.4166,32.4767,32.3032,32.3032,29900.0
2008-03-27 14:55:00,48.45,48.49,48.34,48.36,18000.0,32.3299,32.3566,32.2565,32.2698,18000.0
2008-03-27 15:00:00,48.36,48.53,48.3,48.48,17000.0,32.2698,32.3833,32.2298,32.3499,17000.0
2008-03-27 15:05:00,48.5,48.58,48.39,48.53,49400.0,32.3632,32.4166,32.2898,32.3833,49400.0
2008-03-27 15:10:00,48.52,48.6,48.35,48.54,40500.0,32.3766,32.43,32.2632,32.3899,40500.0
2008-03-27 15:15:00,48.54,48.54,48.25,48.33,21100.0,32.3899,32.3899,32.1964,32.2498,21100.0
2008-03-27 15:20:00,48.33,48.33,48.1,48.16,34600.0,32.2498,32.2498,32.0963,32.1364,34600.0
2008-03-27 15:25:00,48.14,48.32,48.11,48.23,31100.0,32.123,32.2431,32.103,32.1831,31100.0
2008-03-27 15:30:00,48.23,48.36,48.13,48.15,34600.0,32.1831,32.2698,32.1164,32.1297,34600.0
2008-03-27 15:35:00,48.14,48.21,47.7,47.7,62100.0,32.123,32.1697,31.8294,31.8294,62100.0
2008-03-27 15:40:00,47.73,48.0,47.73,47.88,50200.0,31.8494,32.0296,31.8494,31.9495,50200.0
2008-03-27 15:45:00,47.87,47.91,47.73,47.85,86600.0,31.9429,31.9695,31.8494,31.9295,86600.0
2008-03-27 15:50:00,47.86,47.9,47.65,47.67,107800.0,31.9362,31.9629,31.7961,31.8094,107800.0
2008-03-27 15:55:00,47.67,48.1,47.65,47.87,190100.0,31.8094,32.0963,31.7961,31.9429,190100.0
2008-03-28 09:30:00,48.2,48.5,48.05,48.43,34500.0,32.1631,32.3632,32.063,32.3165,34500.0
2008-03-28 09:35:00,48.39,48.5,48.3,48.4,79500.0,32.2898,32.3632,32.2298,32.2965,79500.0
2008-03-28 09:40:00,48.4,48.4,47.9,47.91,23800.0,32.2965,32.2965,31.9629,31.9695,23800.0
2008-03-28 09:45:00,47.9,47.97,47.76,47.81,26800.0,31.9629,32.0096,31.8695,31.9028,26800.0
2008-03-28 09:50:00,47.78,48.01,47.77,47.85,28400.0,31.8828,32.0363,31.8761,31.9295,28400.0
2008-03-28 09:55:00,47.83,48.09,47.8,47.88,33200.0,31.9162,32.0897,31.8961,31.9495,33200.0
2008-03-28 10:00:00,47.89,48.1,47.84,48.0,23600.0,31.9562,32.0963,31.9228,32.0296,23600.0
2008-03-28 10:05:00,48.04,48.21,47.94,48.1,37800.0,32.0563,32.1697,31.9896,32.0963,37800.0
2008-03-28 10:10:00,48.1,48.15,47.93,48.02,38600.0,32.0963,32.1297,31.9829,32.0429,38600.0
2008-03-28 10:15:00,48.01,48.1,47.95,48.04,18500.0,32.0363,32.0963,31.9962,32.0563,18500.0
2008-03-28 10:20:00,48.03,48.08,47.9,47.97,27200.0,32.0496,32.083,31.9629,32.0096,27200.0
2008-03-28 10:25:00,47.98,48.15,47.87,48.1,37000.0,32.0163,32.1297,31.9429,32.0963,37000.0
2008-03-28 10:30:00,48.1,48.37,48.06,48.26,30700.0,32.0963,32.2765,32.0696,32.2031,30700.0
2008-03-28 10:35:00,48.3,48.32,48.05,48.09,14600.0,32.2298,32.2431,32.063,32.0897,14600.0
2008-03-28 10:40:00,48.08,48.19,48.0,48.12,17200.0,32.083,32.1564,32.0296,32.1097,17200.0
2008-03-28 10:45:00,48.14,48.32,48.03,48.26,23700.0,32.123,32.2431,32.0496,32.2031,23700.0
2008-03-28 10:50:00,48.26,48.36,48.16,48.19,22800.0,32.2031,32.2698,32.1364,32.1564,22800.0
2008-03-28 10:55:00,48.22,48.29,48.1,48.25,12400.0,32.1764,32.2231,32.0963,32.1964,12400.0
2008-03-28 11:00:00,48.22,48.36,48.15,48.24,11400.0,32.1764,32.2698,32.1297,32.1898,11400.0
2008-03-28 11:05:00,48.25,48.3,48.17,48.18,12800.0,32.1964,32.2298,32.143,32.1497,12800.0
2008-03-28 11:10:00,48.16,48.27,48.08,48.22,6900.0,32.1364,32.2098,32.083,32.1764,6900.0
2008-03-28 11:15:00,48.25,48.4,48.25,48.33,46300.0,32.1964,32.2965,32.1964,32.2498,46300.0
2008-03-28 11:20:00,48.32,48.59,48.3,48.54,16300.0,32.2431,32.4233,32.2298,32.3899,16300.0
2008-03-28 11:25:00,48.57,48.6,48.48,48.49,5700.0,32.41,32.43,32.3499,32.3566,5700.0
2008-03-28 11:30:00,48.49,48.72,48.49,48.72,9600.0,32.3566,32.51,32.3566,32.51,9600.0
2008-03-28 11:35:00,48.72,48.87,48.71,48.73,13400.0,32.51,32.6101,32.5034,32.5167,13400.0
2008-03-28 11:40:00,48.73,48.73,48.65,48.68,16000.0,32.5167,32.5167,32.4633,32.4834,16000.0
2008-03-28 11:45:00,48.69,48.85,48.66,48.74,23300.0,32.49,32.5968,32.47,32.5234,23300.0
2008-03-28 11:50:00,48.72,48.91,48.71,48.91,16600.0,32.51,32.6368,32.5034,32.6368,16600.0
2008-03-28 11:55:00,48.91,49.0,48.81,48.83,21700.0,32.6368,32.6969,32.5701,32.5834,21700.0
2008-03-28 12:00:00,48.81,48.83,48.69,48.8,40300.0,32.5701,32.5834,32.49,32.5634,40300.0
2008-03-28 12:05:00,48.8,48.9,48.65,48.7,70500.0,32.5634,32.6302,32.4633,32.4967,70500.0
2008-03-28 12:10:00,48.7,48.94,48.68,48.91,34300.0,32.4967,32.6569,32.4834,32.6368,34300.0
2008-03-28 12:15:00,48.93,48.93,48.72,48.76,17300.0,32.6502,32.6502,32.51,32.5367,17300.0
2008-03-28 12:20:00,48.78,48.83,48.74,48.8,8900.0,32.5501,32.5834,32.5234,32.5634,8900.0
2008-03-28 12:25:00,48.81,48.86,48.74,48.85,25700.0,32.5701,32.6035,32.5234,32.5968,25700.0
2008-03-28 12:30:00,48.85,48.9,48.78,48.84,16900.0,32.5968,32.6302,32.5501,32.5901,16900.0
2008-03-28 12:35:00,48.85,48.85,48.73,48.76,6800.0,32.5968,32.5968,32.5167,32.5367,6800.0
2008-03-28 12:40:00,48.76,48.83,48.64,48.65,31900.0,32.5367,32.5834,32.4567,32.4633,31900.0
2008-03-28 12:45:00,48.67,48.67,48.48,48.54,15500.0,32.4767,32.4767,32.3499,32.3899,15500.0
2008-03-28 12:50:00,48.56,48.66,48.54,48.61,16600.0,32.4033,32.47,32.3899,32.4366,16600.0
2008-03-28 12:55:00,48.61,48.61,48.45,48.49,18000.0,32.4366,32.4366,32.3299,32.3566,18000.0
2008-03-28 13:00:00,48.49,48.5,48.42,48.48,22300.0,32.3566,32.3632,32.3099,32.3499,22300.0
2008-03-28 13:05:00,48.48,48.53,48.4,48.43,16500.0,32.3499,32.3833,32.2965,32.3165,16500.0
2008-03-28 13:10:00,48.43,48.43,48.31,48.37,20600.0,32.3165,32.3165,32.2365,32.2765,20600.0
2008-03-28 13:15:00,48.36,48.45,48.32,48.45,13400.0,32.2698,32.3299,32.2431,32.3299,13400.0
2008-03-28 13:20:00,48.47,48.49,48.37,48.46,7400.0,32.3432,32.3566,32.2765,32.3366,7400.0
2008-03-28 13:25:00,48.45,48.48,48.36,48.48,18300.0,32.3299,32.3499,32.2698,32.3499,18300.0
2008-03-28 13:30:00,48.45,48.48,48.29,48.29,19400.0,32.3299,32.3499,32.2231,32.2231,19400.0
2008-03-28 13:35:00,48.29,48.3,48.19,48.3,18100.0,32.2231,32.2298,32.1564,32.2298,18100.0
2008-03-28 13:40:00,48.31,48.32,48.14,48.15,16400.0,32.2365,32.2431,32.123,32.1297,16400.0
2008-03-28 13:45:00,48.13,48.27,48.12,48.19,16000.0,32.1164,32.2098,32.1097,32.1564,16000.0
2008-03-28 13:50:00,48.18,48.2,47.97,48.07,19200.0,32.1497,32.1631,32.0096,32.0763,19200.0
2008-03-28 13:55:00,48.07,48.14,48.06,48.1,16300.0,32.0763,32.123,32.0696,32.0963,16300.0
2008-03-28 14:00:00,48.09,48.22,48.05,48.22,39100.0,32.0897,32.1764,32.063,32.1764,39100.0
2008-03-28 14:05:00,48.22,48.22,47.96,47.98,32200.0,32.1764,32.1764,32.0029,32.0163,32200.0
2008-03-28 14:10:00,47.97,48.0,47.89,47.98,27500.0,32.0096,32.0296,31.9562,32.0163,27500.0
2008-03-28 14:15:00,47.98,48.08,47.9,48.04,11900.0,32.0163,32.083,31.9629,32.0563,11900.0
2008-03-28 14:20:00,48.06,48.19,47.96,48.14,26100.0,32.0696,32.1564,32.0029,32.123,26100.0
2008-03-28 14:25:00,48.11,48.14,47.97,48.01,25600.0,32.103,32.123,32.0096,32.0363,25600.0
2008-03-28 14:30:00,48.03,48.16,48.01,48.04,25200.0,32.0496,32.1364,32.0363,32.0563,25200.0
2008-03-28 14:35:00,48.03,48.08,47.8,47.83,27800.0,32.0496,32.083,31.8961,31.9162,27800.0
2008-03-28 14:40:00,47.83,47.88,47.8,47.82,16300.0,31.9162,31.9495,31.8961,31.9095,16300.0
2008-03-28 14:45:00,47.82,47.93,47.79,47.9,18200.0,31.9095,31.9829,31.8895,31.9629,18200.0
2008-03-28 14:50:00,47.89,47.91,47.72,47.72,27300.0,31.9562,31.9695,31.8428,31.8428,27300.0
2008-03-28 14:55:00,47.76,47.84,47.66,47.84,33100.0,31.8695,31.9228,31.8027,31.9228,33100.0
2008-03-28 15:00:00,47.83,47.84,47.73,47.76,41900.0,31.9162,31.9228,31.8494,31.8695,41900.0
2008-03-28 15:05:00,47.75,47.79,47.63,47.66,39800.0,31.8628,31.8895,31.7827,31.8027,39800.0
2008-03-28 15:10:00,47.64,47.69,47.54,47.55,39700.0,31.7894,31.8227,31.7227,31.7293,39700.0
2008-03-28 15:15:00,47.53,47.54,47.28,47.39,34900.0,31.716,31.7227,31.5492,31.6226,34900.0
2008-03-28 15:20:00,47.39,47.5,47.35,47.42,28600.0,31.6226,31.696,31.5959,31.6426,28600.0
2008-03-28 15:25:00,47.42,47.57,47.36,47.48,22700.0,31.6426,31.7427,31.6025,31.6826,22700.0
2008-03-28 15:30:00,47.48,47.51,47.41,47.51,33800.0,31.6826,31.7026,31.6359,31.7026,33800.0
2008-03-28 15:35:00,47.51,47.57,47.45,47.45,30700.0,31.7026,31.7427,31.6626,31.6626,30700.0
2008-03-28 15:40:00,47.47,47.52,47.35,47.43,38100.0,31.6759,31.7093,31.5959,31.6493,38100.0
2008-03-28 15:45:00,47.41,47.48,47.3,47.47,47900.0,31.6359,31.6826,31.5625,31.6759,47900.0
2008-03-28 15:50:00,47.47,47.59,47.39,47.53,44800.0,31.6759,31.756,31.6226,31.716,44800.0
2008-03-28 15:55:00,47.53,47.54,47.4,47.46,49300.0,31.716,31.7227,31.6292,31.6693,49300.0
2008-03-31 08:05:00,47.18,47.18,47.18,47.18,300.0,31.4824,31.4824,31.4824,31.4824,300.0
2008-03-31 08:10:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:15:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:20:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:25:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:30:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:35:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:40:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:45:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:50:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:55:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:00:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:05:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:10:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:15:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:20:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:25:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:30:00,47.25,47.32,47.0,47.19,62100.0,31.5291,31.5759,31.3623,31.4891,62100.0
2008-03-31 09:35:00,47.26,47.26,47.0,47.05,21700.0,31.5358,31.5358,31.3623,31.3957,21700.0
2008-03-31 09:40:00,47.06,47.29,47.05,47.22,39900.0,31.4024,31.5558,31.3957,31.5091,39900.0
2008-03-31 09:45:00,47.22,47.25,47.08,47.24,31800.0,31.5091,31.5291,31.4157,31.5225,31800.0
2008-03-31 09:50:00,47.24,47.35,47.15,47.23,28700.0,31.5225,31.5959,31.4624,31.5158,28700.0
2008-03-31 09:55:00,47.21,47.26,47.04,47.06,34800.0,31.5024,31.5358,31.389,31.4024,34800.0
2008-03-31 10:00:00,47.05,47.07,46.95,46.95,52700.0,31.3957,31.409,31.329,31.329,52700.0
2008-03-31 10:05:00,46.99,47.0,46.68,46.73,84300.0,31.3556,31.3623,31.1488,31.1822,84300.0
2008-03-31 10:10:00,46.74,46.78,46.61,46.61,42700.0,31.1888,31.2155,31.1021,31.1021,42700.0
2008-03-31 10:15:00,46.61,46.66,46.52,46.62,84400.0,31.1021,31.1354,31.042,31.1088,84400.0
2008-03-31 10:20:00,46.62,46.68,46.55,46.56,43700.0,31.1088,31.1488,31.062,31.0687,43700.0
2008-03-31 10:25:00,46.59,46.59,46.51,46.54,33700.0,31.0887,31.0887,31.0354,31.0554,33700.0
2008-03-31 10:30:00,46.53,46.61,46.47,46.56,26600.0,31.0487,31.1021,31.0087,31.0687,26600.0
2008-03-31 10:35:00,46.57,46.66,46.53,46.66,28100.0,31.0754,31.1354,31.0487,31.1354,28100.0
2008-03-31 10:40:00,46.64,46.7,46.54,46.55,72400.0,31.1221,31.1621,31.0554,31.062,72400.0
2008-03-31 10:45:00,46.56,46.56,46.27,46.27,69000.0,31.0687,31.0687,30.8752,30.8752,69000.0
2008-03-31 10:50:00,46.27,46.3,46.1,46.12,71400.0,30.8752,30.8952,30.7618,30.7751,71400.0
2008-03-31 10:55:00,46.13,46.27,46.12,46.27,38300.0,30.7818,30.8752,30.7751,30.8752,38300.0
2008-03-31 11:00:00,46.27,46.29,46.18,46.28,38600.0,30.8752,30.8885,30.8151,30.8819,38600.0
2008-03-31 11:05:00,46.29,46.34,46.25,46.32,33200.0,30.8885,30.9219,30.8619,30.9086,33200.0
2008-03-31 11:10:00,46.31,46.5,46.25,46.49,50200.0,30.9019,31.0287,30.8619,31.022,50200.0
2008-03-31 11:15:00,46.5,46.64,46.49,46.61,38800.0,31.0287,31.1221,31.022,31.1021,38800.0
2008-03-31 11:20:00,46.62,46.74,46.59,46.66,40700.0,31.1088,31.1888,31.0887,31.1354,40700.0
2008-03-31 11:25:00,46.64,46.76,46.62,46.73,42900.0,31.1221,31.2022,31.1088,31.1822,42900.0
2008-03-31 11:30:00,46.73,46.77,46.65,46.68,36800.0,31.1822,31.2088,31.1288,31.1488,36800.0
2008-03-31 11:35:00,46.68,46.72,46.64,46.66,38500.0,31.1488,31.1755,31.1221,31.1354,38500.0
2008-03-31 11:40:00,46.66,46.76,46.65,46.76,25000.0,31.1354,31.2022,31.1288,31.2022,25000.0
2008-03-31 11:45:00,46.75,46.92,46.75,46.91,29300.0,31.1955,31.3089,31.1955,31.3023,29300.0
2008-03-31 11:50:00,46.9,46.99,46.88,46.96,31100.0,31.2956,31.3556,31.2822,31.3356,31100.0
2008-03-31 11:55:00,46.96,47.06,46.94,46.97,58900.0,31.3356,31.4024,31.3223,31.3423,58900.0
2008-03-31 12:00:00,46.99,47.01,46.76,46.79,57000.0,31.3556,31.369,31.2022,31.2222,57000.0
2008-03-31 12:05:00,46.78,46.84,46.78,46.84,16500.0,31.2155,31.2556,31.2155,31.2556,16500.0
2008-03-31 12:10:00,46.84,46.84,46.73,46.76,17100.0,31.2556,31.2556,31.1822,31.2022,17100.0
2008-03-31 12:15:00,46.75,46.75,46.68,46.72,18900.0,31.1955,31.1955,31.1488,31.1755,18900.0
2008-03-31 12:20:00,46.72,46.74,46.68,46.73,14700.0,31.1755,31.1888,31.1488,31.1822,14700.0
2008-03-31 12:25:00,46.72,46.73,46.69,46.7,9700.0,31.1755,31.1822,31.1555,31.1621,9700.0
2008-03-31 12:30:00,46.7,46.74,46.69,46.74,12200.0,31.1621,31.1888,31.1555,31.1888,12200.0
2008-03-31 12:35:00,46.74,46.76,46.68,46.7,18600.0,31.1888,31.2022,31.1488,31.1621,18600.0
2008-03-31 12:40:00,46.7,46.73,46.65,46.66,13700.0,31.1621,31.1822,31.1288,31.1354,13700.0
2008-03-31 12:45:00,46.67,46.67,46.56,46.66,25300.0,31.1421,31.1421,31.0687,31.1354,25300.0
2008-03-31 12:50:00,46.66,46.68,46.63,46.65,17400.0,31.1354,31.1488,31.1154,31.1288,17400.0
2008-03-31 12:55:00,46.68,46.79,46.68,46.79,20200.0,31.1488,31.2222,31.1488,31.2222,20200.0
2008-03-31 13:00:00,46.79,46.86,46.77,46.85,36900.0,31.2222,31.2689,31.2088,31.2622,36900.0
2008-03-31 13:05:00,46.85,46.88,46.79,46.87,29600.0,31.2622,31.2822,31.2222,31.2756,29600.0
2008-03-31 13:10:00,46.87,46.91,46.84,46.85,13900.0,31.2756,31.3023,31.2556,31.2622,13900.0
2008-03-31 13:15:00,46.86,46.9,46.85,46.86,13600.0,31.2689,31.2956,31.2622,31.2689,13600.0
2008-03-31 13:20:00,46.88,47.0,46.87,47.0,18500.0,31.2822,31.3623,31.2756,31.3623,18500.0
2008-03-31 13:25:00,47.01,47.08,46.95,47.07,18400.0,31.369,31.4157,31.329,31.409,18400.0
2008-03-31 13:30:00,47.06,47.2,47.05,47.08,18800.0,31.4024,31.4958,31.3957,31.4157,18800.0
2008-03-31 13:35:00,47.08,47.1,47.01,47.08,26300.0,31.4157,31.429,31.369,31.4157,26300.0
2008-03-31 13:40:00,47.09,47.1,46.99,47.04,27900.0,31.4224,31.429,31.3556,31.389,27900.0
2008-03-31 13:45:00,47.03,47.07,46.99,47.01,25100.0,31.3823,31.409,31.3556,31.369,25100.0
2008-03-31 13:50:00,47.01,47.03,46.98,46.99,26800.0,31.369,31.3823,31.349,31.3556,26800.0
2008-03-31 13:55:00,47.0,47.02,46.9,46.9,13000.0,31.3623,31.3757,31.2956,31.2956,13000.0
2008-03-31 14:00:00,46.91,46.94,46.82,46.85,23500.0,31.3023,31.3223,31.2422,31.2622,23500.0
2008-03-31 14:05:00,46.85,46.88,46.8,46.84,34600.0,31.2622,31.2822,31.2289,31.2556,34600.0
2008-03-31 14:10:00,46.84,46.85,46.79,46.83,23000.0,31.2556,31.2622,31.2222,31.2489,23000.0
2008-03-31 14:15:00,46.82,46.85,46.76,46.81,21200.0,31.2422,31.2622,31.2022,31.2355,21200.0
2008-03-31 14:20:00,46.81,46.87,46.75,46.85,37300.0,31.2355,31.2756,31.1955,31.2622,37300.0
2008-03-31 14:25:00,46.83,46.93,46.82,46.84,39500.0,31.2489,31.3156,31.2422,31.2556,39500.0
2008-03-31 14:30:00,46.87,46.91,46.78,46.79,63200.0,31.2756,31.3023,31.2155,31.2222,63200.0
2008-03-31 14:35:00,46.82,46.84,46.76,46.77,54800.0,31.2422,31.2556,31.2022,31.2088,54800.0
2008-03-31 14:40:00,46.76,46.77,46.65,46.68,36300.0,31.2022,31.2088,31.1288,31.1488,36300.0
2008-03-31 14:45:00,46.68,46.75,46.67,46.75,16000.0,31.1488,31.1955,31.1421,31.1955,16000.0
2008-03-31 14:50:00,46.75,46.75,46.55,46.6,40600.0,31.1955,31.1955,31.062,31.0954,40600.0
2008-03-31 14:55:00,46.59,46.64,46.57,46.64,12200.0,31.0887,31.1221,31.0754,31.1221,12200.0
2008-03-31 15:00:00,46.62,46.67,46.58,46.59,23900.0,31.1088,31.1421,31.0821,31.0887,23900.0
2008-03-31 15:05:00,46.59,46.64,46.54,46.64,30800.0,31.0887,31.1221,31.0554,31.1221,30800.0
2008-03-31 15:10:00,46.64,46.77,46.58,46.76,25700.0,31.1221,31.2088,31.0821,31.2022,25700.0
2008-03-31 15:15:00,46.75,46.82,46.75,46.78,60800.0,31.1955,31.2422,31.1955,31.2155,60800.0
2008-03-31 15:20:00,46.78,46.89,46.78,46.85,47200.0,31.2155,31.2889,31.2155,31.2622,47200.0
2008-03-31 15:25:00,46.85,46.88,46.76,46.76,47000.0,31.2622,31.2822,31.2022,31.2022,47000.0
2008-03-31 15:30:00,46.78,46.8,46.72,46.77,59300.0,31.2155,31.2289,31.1755,31.2088,59300.0
2008-03-31 15:35:00,46.76,46.82,46.76,46.8,50400.0,31.2022,31.2422,31.2022,31.2289,50400.0
2008-03-31 15:40:00,46.8,47.02,46.8,46.91,105100.0,31.2289,31.3757,31.2289,31.3023,105100.0
2008-03-31 15:45:00,46.91,46.94,46.82,46.84,102700.0,31.3023,31.3223,31.2422,31.2556,102700.0
2008-03-31 15:50:00,46.85,46.9,46.78,46.89,82400.0,31.2622,31.2956,31.2155,31.2889,82400.0
2008-03-31 15:55:00,46.88,46.88,46.76,46.81,81400.0,31.2822,31.2822,31.2022,31.2355,81400.0
2008-04-01 08:40:00,46.82,46.82,46.82,46.82,51200.0,31.2422,31.2422,31.2422,31.2422,51200.0
2008-04-01 08:45:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 08:50:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 08:55:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:00:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:05:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:10:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:15:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:20:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:25:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:30:00,47.36,47.6,47.36,47.4,51400.0,31.6025,31.7627,31.6025,31.6292,51400.0
2008-04-01 09:35:00,47.39,47.42,47.25,47.27,17500.0,31.6226,31.6426,31.5291,31.5425,17500.0
2008-04-01 09:40:00,47.32,47.4,47.05,47.06,31600.0,31.5759,31.6292,31.3957,31.4024,31600.0
2008-04-01 09:45:00,47.05,47.19,47.05,47.19,11800.0,31.3957,31.4891,31.3957,31.4891,11800.0
2008-04-01 09:50:00,47.2,47.52,47.2,47.41,16700.0,31.4958,31.7093,31.4958,31.6359,16700.0
2008-04-01 09:55:00,47.4,47.57,47.3,47.31,16500.0,31.6292,31.7427,31.5625,31.5692,16500.0
2008-04-01 10:00:00,47.37,47.9,47.37,47.87,63200.0,31.6092,31.9629,31.6092,31.9429,63200.0
2008-04-01 10:05:00,47.89,47.9,47.65,47.83,30000.0,31.9562,31.9629,31.7961,31.9162,30000.0
2008-04-01 10:10:00,47.82,47.91,47.61,47.62,27800.0,31.9095,31.9695,31.7694,31.776,27800.0
2008-04-01 10:15:00,47.62,47.88,47.62,47.82,30600.0,31.776,31.9495,31.776,31.9095,30600.0
2008-04-01 10:20:00,47.81,47.98,47.74,47.9,55100.0,31.9028,32.0163,31.8561,31.9629,55100.0
2008-04-01 10:25:00,47.88,48.17,47.85,48.16,38300.0,31.9495,32.143,31.9295,32.1364,38300.0
2008-04-01 10:30:00,48.16,48.33,48.15,48.15,38000.0,32.1364,32.2498,32.1297,32.1297,38000.0
2008-04-01 10:35:00,48.14,48.26,47.89,48.03,30600.0,32.123,32.2031,31.9562,32.0496,30600.0
2008-04-01 10:40:00,48.03,48.26,48.01,48.18,15700.0,32.0496,32.2031,32.0363,32.1497,15700.0
2008-04-01 10:45:00,48.13,48.35,47.95,48.24,33900.0,32.1164,32.2632,31.9962,32.1898,33900.0
2008-04-01 10:50:00,48.32,48.5,48.29,48.47,24300.0,32.2431,32.3632,32.2231,32.3432,24300.0
2008-04-01 10:55:00,48.42,48.5,48.36,48.44,18200.0,32.3099,32.3632,32.2698,32.3232,18200.0
2008-04-01 11:00:00,48.43,48.49,48.21,48.27,28900.0,32.3165,32.3566,32.1697,32.2098,28900.0
2008-04-01 11:05:00,48.27,48.35,48.11,48.31,17900.0,32.2098,32.2632,32.103,32.2365,17900.0
2008-04-01 11:10:00,48.29,48.4,48.28,48.4,16600.0,32.2231,32.2965,32.2164,32.2965,16600.0
2008-04-01 11:15:00,48.4,48.42,48.26,48.42,24000.0,32.2965,32.3099,32.2031,32.3099,24000.0
2008-04-01 11:20:00,48.43,48.52,48.38,48.52,19700.0,32.3165,32.3766,32.2832,32.3766,19700.0
2008-04-01 11:25:00,48.54,48.58,48.38,48.38,21200.0,32.3899,32.4166,32.2832,32.2832,21200.0
2008-04-01 11:30:00,48.38,48.39,48.27,48.39,92200.0,32.2832,32.2898,32.2098,32.2898,92200.0
2008-04-01 11:35:00,48.39,48.51,48.23,48.28,30400.0,32.2898,32.3699,32.1831,32.2164,30400.0
2008-04-01 11:40:00,48.26,48.26,48.1,48.1,18900.0,32.2031,32.2031,32.0963,32.0963,18900.0
2008-04-01 11:45:00,48.12,48.13,47.95,48.09,25400.0,32.1097,32.1164,31.9962,32.0897,25400.0
2008-04-01 11:50:00,48.11,48.27,48.11,48.27,11700.0,32.103,32.2098,32.103,32.2098,11700.0
2008-04-01 11:55:00,48.24,48.42,48.21,48.38,21400.0,32.1898,32.3099,32.1697,32.2832,21400.0
2008-04-01 12:00:00,48.4,48.43,48.3,48.32,17300.0,32.2965,32.3165,32.2298,32.2431,17300.0
2008-04-01 12:05:00,48.34,48.56,48.28,48.49,24700.0,32.2565,32.4033,32.2164,32.3566,24700.0
2008-04-01 12:10:00,48.52,48.55,48.41,48.45,7900.0,32.3766,32.3966,32.3032,32.3299,7900.0
2008-04-01 12:15:00,48.45,48.73,48.45,48.59,21100.0,32.3299,32.5167,32.3299,32.4233,21100.0
2008-04-01 12:20:00,48.59,48.82,48.59,48.79,22400.0,32.4233,32.5768,32.4233,32.5568,22400.0
2008-04-01 12:25:00,48.82,48.84,48.7,48.8,18800.0,32.5768,32.5901,32.4967,32.5634,18800.0
2008-04-01 12:30:00,48.82,48.84,48.66,48.68,34400.0,32.5768,32.5901,32.47,32.4834,34400.0
2008-04-01 12:35:00,48.66,48.83,48.66,48.78,20700.0,32.47,32.5834,32.47,32.5501,20700.0
2008-04-01 12:40:00,48.76,48.9,48.75,48.75,26000.0,32.5367,32.6302,32.5301,32.5301,26000.0
2008-04-01 12:45:00,48.8,48.84,48.73,48.75,18400.0,32.5634,32.5901,32.5167,32.5301,18400.0
2008-04-01 12:50:00,48.76,48.82,48.71,48.79,37400.0,32.5367,32.5768,32.5034,32.5568,37400.0
2008-04-01 12:55:00,48.79,48.82,48.73,48.78,22300.0,32.5568,32.5768,32.5167,32.5501,22300.0
2008-04-01 13:00:00,48.79,48.92,48.75,48.8,25000.0,32.5568,32.6435,32.5301,32.5634,25000.0
2008-04-01 13:05:00,48.8,48.9,48.77,48.77,26400.0,32.5634,32.6302,32.5434,32.5434,26400.0
2008-04-01 13:10:00,48.8,48.86,48.75,48.78,26300.0,32.5634,32.6035,32.5301,32.5501,26300.0
2008-04-01 13:15:00,48.79,48.88,48.74,48.85,35300.0,32.5568,32.6168,32.5234,32.5968,35300.0
2008-04-01 13:20:00,48.85,48.9,48.81,48.9,8600.0,32.5968,32.6302,32.5701,32.6302,8600.0
2008-04-01 13:25:00,48.89,48.99,48.79,48.83,27300.0,32.6235,32.6902,32.5568,32.5834,27300.0
2008-04-01 13:30:00,48.83,48.9,48.8,48.89,13300.0,32.5834,32.6302,32.5634,32.6235,13300.0
2008-04-01 13:35:00,48.89,48.99,48.84,48.97,12800.0,32.6235,32.6902,32.5901,32.6769,12800.0
2008-04-01 13:40:00,48.93,48.95,48.79,48.81,8800.0,32.6502,32.6635,32.5568,32.5701,8800.0
2008-04-01 13:45:00,48.79,48.85,48.78,48.83,10400.0,32.5568,32.5968,32.5501,32.5834,10400.0
2008-04-01 13:50:00,48.83,48.89,48.76,48.78,8500.0,32.5834,32.6235,32.5367,32.5501,8500.0
2008-04-01 13:55:00,48.78,48.81,48.65,48.8,23800.0,32.5501,32.5701,32.4633,32.5634,23800.0
2008-04-01 14:00:00,48.78,48.79,48.63,48.65,35900.0,32.5501,32.5568,32.45,32.4633,35900.0
2008-04-01 14:05:00,48.64,48.71,48.55,48.67,42500.0,32.4567,32.5034,32.3966,32.4767,42500.0
2008-04-01 14:10:00,48.68,48.73,48.59,48.68,36000.0,32.4834,32.5167,32.4233,32.4834,36000.0
2008-04-01 14:15:00,48.65,48.69,48.57,48.59,15100.0,32.4633,32.49,32.41,32.4233,15100.0
2008-04-01 14:20:00,48.57,48.75,48.57,48.75,41300.0,32.41,32.5301,32.41,32.5301,41300.0
2008-04-01 14:25:00,48.75,48.77,48.57,48.58,26500.0,32.5301,32.5434,32.41,32.4166,26500.0
2008-04-01 14:30:00,48.59,48.78,48.57,48.75,18900.0,32.4233,32.5501,32.41,32.5301,18900.0
2008-04-01 14:35:00,48.74,48.9,48.67,48.83,28500.0,32.5234,32.6302,32.4767,32.5834,28500.0
2008-04-01 14:40:00,48.83,48.92,48.77,48.87,14800.0,32.5834,32.6435,32.5434,32.6101,14800.0
2008-04-01 14:45:00,48.85,48.96,48.75,48.94,47900.0,32.5968,32.6702,32.5301,32.6569,47900.0
2008-04-01 14:50:00,48.96,49.21,48.95,49.18,24000.0,32.6702,32.837,32.6635,32.817,24000.0
2008-04-01 14:55:00,49.17,49.2,48.89,49.02,38100.0,32.8103,32.8303,32.6235,32.7102,38100.0
2008-04-01 15:00:00,49.02,49.17,49.0,49.12,32300.0,32.7102,32.8103,32.6969,32.777,32300.0
2008-04-01 15:05:00,49.13,49.25,49.1,49.2,25400.0,32.7836,32.8637,32.7636,32.8303,25400.0
2008-04-01 15:10:00,49.19,49.28,49.07,49.07,20200.0,32.8237,32.8837,32.7436,32.7436,20200.0
2008-04-01 15:15:00,49.07,49.22,49.06,49.1,31700.0,32.7436,32.8437,32.7369,32.7636,31700.0
2008-04-01 15:20:00,49.08,49.35,49.05,49.26,57200.0,32.7503,32.9304,32.7303,32.8704,57200.0
2008-04-01 15:25:00,49.27,49.4,49.24,49.39,48900.0,32.8771,32.9638,32.857,32.9571,48900.0
2008-04-01 15:30:00,49.39,49.41,49.17,49.17,58400.0,32.9571,32.9705,32.8103,32.8103,58400.0
2008-04-01 15:35:00,49.17,49.28,49.08,49.23,58100.0,32.8103,32.8837,32.7503,32.8504,58100.0
2008-04-01 15:40:00,49.21,49.35,49.2,49.3,28300.0,32.837,32.9304,32.8303,32.8971,28300.0
2008-04-01 15:45:00,49.26,49.3,49.07,49.11,53300.0,32.8704,32.8971,32.7436,32.7703,53300.0
2008-04-01 15:50:00,49.11,49.33,49.11,49.15,63600.0,32.7703,32.9171,32.7703,32.797,63600.0
2008-04-01 15:55:00,49.14,49.41,49.14,49.41,79200.0,32.7903,32.9705,32.7903,32.9705,79200.0
2008-04-02 09:30:00,49.4,49.41,49.06,49.37,23800.0,32.9638,32.9705,32.7369,32.9438,23800.0
2008-04-02 09:35:00,49.24,49.41,49.16,49.16,14900.0,32.857,32.9705,32.8037,32.8037,14900.0
2008-04-02 09:40:00,49.25,49.5,49.13,49.46,47100.0,32.8637,33.0305,32.7836,33.0038,47100.0
2008-04-02 09:45:00,49.49,49.74,49.31,49.51,38700.0,33.0239,33.1907,32.9037,33.0372,38700.0
2008-04-02 09:50:00,49.5,49.52,49.28,49.45,18300.0,33.0305,33.0439,32.8837,32.9972,18300.0
2008-04-02 09:55:00,49.48,49.8,49.39,49.77,42200.0,33.0172,33.2307,32.9571,33.2107,42200.0
2008-04-02 10:00:00,49.74,49.79,49.48,49.62,50900.0,33.1907,33.224,33.0172,33.1106,50900.0
2008-04-02 10:05:00,49.61,49.97,49.59,49.93,50500.0,33.1039,33.3442,33.0906,33.3175,50500.0
2008-04-02 10:10:00,49.93,49.97,49.85,49.89,26000.0,33.3175,33.3442,33.2641,33.2908,26000.0
2008-04-02 10:15:00,49.9,49.95,49.79,49.81,34200.0,33.2974,33.3308,33.224,33.2374,34200.0
2008-04-02 10:20:00,49.82,50.05,49.82,50.02,51700.0,33.2441,33.3975,33.2441,33.3775,51700.0
2008-04-02 10:25:00,50.03,50.08,49.97,50.04,38500.0,33.3842,33.4176,33.3442,33.3909,38500.0
2008-04-02 10:30:00,50.04,50.19,49.98,50.13,43400.0,33.3909,33.491,33.3508,33.4509,43400.0
2008-04-02 10:35:00,50.15,50.56,50.15,50.53,63800.0,33.4643,33.7378,33.4643,33.7178,63800.0
2008-04-02 10:40:00,50.55,50.81,50.53,50.56,73700.0,33.7312,33.9047,33.7178,33.7378,73700.0
2008-04-02 10:45:00,50.57,50.66,50.52,50.6,61700.0,33.7445,33.8046,33.7112,33.7645,61700.0
2008-04-02 10:50:00,50.6,50.8,50.5,50.55,78500.0,33.7645,33.898,33.6978,33.7312,78500.0
2008-04-02 10:55:00,50.55,50.89,50.55,50.89,61900.0,33.7312,33.9581,33.7312,33.9581,61900.0
2008-04-02 11:00:00,50.88,50.93,50.83,50.92,32900.0,33.9514,33.9847,33.918,33.9781,32900.0
2008-04-02 11:05:00,50.92,50.92,50.75,50.86,40400.0,33.9781,33.9781,33.8646,33.938,40400.0
2008-04-02 11:10:00,50.84,50.99,50.84,50.95,36700.0,33.9247,34.0248,33.9247,33.9981,36700.0
2008-04-02 11:15:00,50.94,50.99,50.83,50.84,29300.0,33.9914,34.0248,33.918,33.9247,29300.0
2008-04-02 11:20:00,50.82,50.85,50.59,50.65,24500.0,33.9113,33.9314,33.7579,33.7979,24500.0
2008-04-02 11:25:00,50.66,50.67,50.49,50.65,27900.0,33.8046,33.8113,33.6911,33.7979,27900.0
2008-04-02 11:30:00,50.66,50.79,50.66,50.76,21500.0,33.8046,33.8913,33.8046,33.8713,21500.0
2008-04-02 11:35:00,50.74,50.92,50.74,50.86,30300.0,33.858,33.9781,33.858,33.938,30300.0
2008-04-02 11:40:00,50.84,51.0,50.82,50.99,20200.0,33.9247,34.0315,33.9113,34.0248,20200.0
2008-04-02 11:45:00,50.97,51.06,50.97,51.05,30200.0,34.0114,34.0715,34.0114,34.0648,30200.0
2008-04-02 11:50:00,51.03,51.21,50.99,51.11,28600.0,34.0515,34.1716,34.0248,34.1049,28600.0
2008-04-02 11:55:00,51.09,51.17,51.03,51.15,16900.0,34.0915,34.1449,34.0515,34.1315,16900.0
2008-04-02 12:00:00,51.14,51.25,51.14,51.22,23900.0,34.1249,34.1983,34.1249,34.1783,23900.0
2008-04-02 12:05:00,51.22,51.25,51.16,51.2,18000.0,34.1783,34.1983,34.1382,34.1649,18000.0
2008-04-02 12:10:00,51.17,51.17,51.08,51.12,19700.0,34.1449,34.1449,34.0848,34.1115,19700.0
2008-04-02 12:15:00,51.13,51.14,51.04,51.08,19300.0,34.1182,34.1249,34.0581,34.0848,19300.0
2008-04-02 12:20:00,51.07,51.07,50.89,51.02,19900.0,34.0782,34.0782,33.9581,34.0448,19900.0
2008-04-02 12:25:00,51.03,51.03,50.82,50.9,17400.0,34.0515,34.0515,33.9113,33.9647,17400.0
2008-04-02 12:30:00,50.87,50.92,50.81,50.9,16400.0,33.9447,33.9781,33.9047,33.9647,16400.0
2008-04-02 12:35:00,50.91,50.91,50.75,50.81,22400.0,33.9714,33.9714,33.8646,33.9047,22400.0
2008-04-02 12:40:00,50.8,50.87,50.76,50.77,11900.0,33.898,33.9447,33.8713,33.878,11900.0
2008-04-02 12:45:00,50.76,50.84,50.6,50.6,18000.0,33.8713,33.9247,33.7645,33.7645,18000.0
2008-04-02 12:50:00,50.6,50.6,50.45,50.56,26700.0,33.7645,33.7645,33.6644,33.7378,26700.0
2008-04-02 12:55:00,50.58,50.76,50.54,50.74,15800.0,33.7512,33.8713,33.7245,33.858,15800.0
2008-04-02 13:00:00,50.73,50.78,50.7,50.7,17100.0,33.8513,33.8847,33.8313,33.8313,17100.0
2008-04-02 13:05:00,50.7,50.71,50.57,50.58,21000.0,33.8313,33.8379,33.7445,33.7512,21000.0
2008-04-02 13:10:00,50.58,50.58,50.47,50.48,19400.0,33.7512,33.7512,33.6778,33.6845,19400.0
2008-04-02 13:15:00,50.48,50.48,50.35,50.45,21800.0,33.6845,33.6845,33.5977,33.6644,21800.0
2008-04-02 13:20:00,50.41,50.53,50.39,50.52,9900.0,33.6378,33.7178,33.6244,33.7112,9900.0
2008-04-02 13:25:00,50.49,50.58,50.48,50.48,7300.0,33.6911,33.7512,33.6845,33.6845,7300.0
2008-04-02 13:30:00,50.48,50.5,50.35,50.36,8000.0,33.6845,33.6978,33.5977,33.6044,8000.0
2008-04-02 13:35:00,50.38,50.52,50.29,50.52,9900.0,33.6177,33.7112,33.5577,33.7112,9900.0
2008-04-02 13:40:00,50.53,50.72,50.52,50.7,14200.0,33.7178,33.8446,33.7112,33.8313,14200.0
2008-04-02 13:45:00,50.68,50.71,50.61,50.68,12000.0,33.8179,33.8379,33.7712,33.8179,12000.0
2008-04-02 13:50:00,50.66,50.73,50.63,50.72,13200.0,33.8046,33.8513,33.7846,33.8446,13200.0
2008-04-02 13:55:00,50.7,50.71,50.59,50.61,10400.0,33.8313,33.8379,33.7579,33.7712,10400.0
2008-04-02 14:00:00,50.61,50.67,50.57,50.62,15500.0,33.7712,33.8113,33.7445,33.7779,15500.0
2008-04-02 14:05:00,50.6,50.73,50.6,50.71,13800.0,33.7645,33.8513,33.7645,33.8379,13800.0
2008-04-02 14:10:00,50.74,50.79,50.64,50.64,17000.0,33.858,33.8913,33.7912,33.7912,17000.0
2008-04-02 14:15:00,50.64,50.69,50.57,50.65,20000.0,33.7912,33.8246,33.7445,33.7979,20000.0
2008-04-02 14:20:00,50.64,50.64,50.49,50.58,24900.0,33.7912,33.7912,33.6911,33.7512,24900.0
2008-04-02 14:25:00,50.56,50.58,50.49,50.56,22000.0,33.7378,33.7512,33.6911,33.7378,22000.0
2008-04-02 14:30:00,50.56,50.59,50.42,50.44,31300.0,33.7378,33.7579,33.6444,33.6578,31300.0
2008-04-02 14:35:00,50.42,50.5,50.33,50.42,39000.0,33.6444,33.6978,33.5844,33.6444,39000.0
2008-04-02 14:40:00,50.42,50.45,50.28,50.31,20300.0,33.6444,33.6644,33.551,33.571,20300.0
2008-04-02 14:45:00,50.28,50.28,50.04,50.06,28000.0,33.551,33.551,33.3909,33.4042,28000.0
2008-04-02 14:50:00,50.07,50.14,50.0,50.1,36600.0,33.4109,33.4576,33.3642,33.4309,36600.0
2008-04-02 14:55:00,50.08,50.23,50.07,50.14,16300.0,33.4176,33.5176,33.4109,33.4576,16300.0
2008-04-02 15:00:00,50.19,50.19,49.98,50.02,45100.0,33.491,33.491,33.3508,33.3775,45100.0
2008-04-02 15:05:00,50.02,50.12,50.0,50.1,30100.0,33.3775,33.4442,33.3642,33.4309,30100.0
2008-04-02 15:10:00,50.13,50.21,50.06,50.11,19400.0,33.4509,33.5043,33.4042,33.4376,19400.0
2008-04-02 15:15:00,50.1,50.37,50.05,50.33,52100.0,33.4309,33.6111,33.3975,33.5844,52100.0
2008-04-02 15:20:00,50.31,50.31,50.1,50.16,16300.0,33.571,33.571,33.4309,33.4709,16300.0
2008-04-02 15:25:00,50.11,50.31,50.1,50.31,16300.0,33.4376,33.571,33.4309,33.571,16300.0
2008-04-02 15:30:00,50.32,50.38,50.16,50.38,53400.0,33.5777,33.6177,33.4709,33.6177,53400.0
2008-04-02 15:35:00,50.38,50.43,50.28,50.33,43500.0,33.6177,33.6511,33.551,33.5844,43500.0
2008-04-02 15:40:00,50.32,50.48,50.31,50.45,32000.0,33.5777,33.6845,33.571,33.6644,32000.0
2008-04-02 15:45:00,50.46,50.49,50.36,50.43,40700.0,33.6711,33.6911,33.6044,33.6511,40700.0
2008-04-02 15:50:00,50.43,50.47,50.3,50.37,55400.0,33.6511,33.6778,33.5644,33.6111,55400.0
2008-04-02 15:55:00,50.39,50.49,50.31,50.47,69700.0,33.6244,33.6911,33.571,33.6778,69700.0
2008-04-03 09:30:00,49.98,50.27,49.9,50.02,18400.0,33.3508,33.5443,33.2974,33.3775,18400.0
2008-04-03 09:35:00,50.11,50.11,49.78,49.82,11600.0,33.4376,33.4376,33.2174,33.2441,11600.0
2008-04-03 09:40:00,49.84,49.92,49.57,49.57,23500.0,33.2574,33.3108,33.0772,33.0772,23500.0
2008-04-03 09:45:00,49.58,49.88,49.35,49.88,48000.0,33.0839,33.2841,32.9304,33.2841,48000.0
2008-04-03 09:50:00,49.85,50.04,49.69,50.0,65400.0,33.2641,33.3909,33.1573,33.3642,65400.0
2008-04-03 09:55:00,50.0,50.29,50.0,50.29,47400.0,33.3642,33.5577,33.3642,33.5577,47400.0
2008-04-03 10:00:00,50.26,50.37,50.06,50.06,62600.0,33.5377,33.6111,33.4042,33.4042,62600.0
2008-04-03 10:05:00,50.08,50.38,50.07,50.29,93600.0,33.4176,33.6177,33.4109,33.5577,93600.0
2008-04-03 10:10:00,50.29,50.31,50.07,50.13,14600.0,33.5577,33.571,33.4109,33.4509,14600.0
2008-04-03 10:15:00,50.11,50.11,50.0,50.03,20900.0,33.4376,33.4376,33.3642,33.3842,20900.0
2008-04-03 10:20:00,50.02,50.1,49.83,49.83,24200.0,33.3775,33.4309,33.2507,33.2507,24200.0
2008-04-03 10:25:00,49.83,50.0,49.81,49.95,13400.0,33.2507,33.3642,33.2374,33.3308,13400.0
2008-04-03 10:30:00,49.96,50.02,49.88,50.02,12300.0,33.3375,33.3775,33.2841,33.3775,12300.0
2008-04-03 10:35:00,50.0,50.05,49.85,49.93,9100.0,33.3642,33.3975,33.2641,33.3175,9100.0
2008-04-03 10:40:00,49.92,49.96,49.79,49.79,6300.0,33.3108,33.3375,33.224,33.224,6300.0
2008-04-03 10:45:00,49.85,49.85,49.71,49.77,9000.0,33.2641,33.2641,33.1707,33.2107,9000.0
2008-04-03 10:50:00,49.76,49.8,49.65,49.73,42100.0,33.204,33.2307,33.1306,33.184,42100.0
2008-04-03 10:55:00,49.74,49.8,49.69,49.8,8400.0,33.1907,33.2307,33.1573,33.2307,8400.0
2008-04-03 11:00:00,49.78,49.85,49.77,49.77,17500.0,33.2174,33.2641,33.2107,33.2107,17500.0
2008-04-03 11:05:00,49.79,49.85,49.75,49.8,14600.0,33.224,33.2641,33.1973,33.2307,14600.0
2008-04-03 11:10:00,49.8,49.85,49.67,49.75,15400.0,33.2307,33.2641,33.144,33.1973,15400.0
2008-04-03 11:15:00,49.81,49.81,49.71,49.71,14100.0,33.2374,33.2374,33.1707,33.1707,14100.0
2008-04-03 11:20:00,49.71,49.75,49.57,49.63,26800.0,33.1707,33.1973,33.0772,33.1173,26800.0
2008-04-03 11:25:00,49.63,49.63,49.54,49.58,19000.0,33.1173,33.1173,33.0572,33.0839,19000.0
2008-04-03 11:30:00,49.58,49.68,49.57,49.6,24100.0,33.0839,33.1506,33.0772,33.0973,24100.0
2008-04-03 11:35:00,49.63,49.67,49.52,49.63,29400.0,33.1173,33.144,33.0439,33.1173,29400.0
2008-04-03 11:40:00,49.63,49.64,49.54,49.59,63500.0,33.1173,33.1239,33.0572,33.0906,63500.0
2008-04-03 11:45:00,49.59,49.75,49.59,49.65,14200.0,33.0906,33.1973,33.0906,33.1306,14200.0
2008-04-03 11:50:00,49.63,49.75,49.63,49.74,20600.0,33.1173,33.1973,33.1173,33.1907,20600.0
2008-04-03 11:55:00,49.74,49.93,49.74,49.79,14300.0,33.1907,33.3175,33.1907,33.224,14300.0
2008-04-03 12:00:00,49.78,49.92,49.76,49.92,5700.0,33.2174,33.3108,33.204,33.3108,5700.0
2008-04-03 12:05:00,49.93,49.98,49.88,49.96,6700.0,33.3175,33.3508,33.2841,33.3375,6700.0
2008-04-03 12:10:00,49.94,49.96,49.74,49.74,15600.0,33.3241,33.3375,33.1907,33.1907,15600.0
2008-04-03 12:15:00,49.73,49.82,49.68,49.81,5600.0,33.184,33.2441,33.1506,33.2374,5600.0
2008-04-03 12:20:00,49.85,49.85,49.68,49.69,8000.0,33.2641,33.2641,33.1506,33.1573,8000.0
2008-04-03 12:25:00,49.66,49.71,49.66,49.71,3000.0,33.1373,33.1707,33.1373,33.1707,3000.0
2008-04-03 12:30:00,49.7,49.82,49.7,49.81,11000.0,33.164,33.2441,33.164,33.2374,11000.0
2008-04-03 12:35:00,49.83,49.98,49.8,49.98,8200.0,33.2507,33.3508,33.2307,33.3508,8200.0
2008-04-03 12:40:00,49.98,50.07,49.88,49.98,34500.0,33.3508,33.4109,33.2841,33.3508,34500.0
2008-04-03 12:45:00,50.0,50.05,49.88,50.05,15000.0,33.3642,33.3975,33.2841,33.3975,15000.0
2008-04-03 12:50:00,50.06,50.07,49.89,49.97,15100.0,33.4042,33.4109,33.2908,33.3442,15100.0
2008-04-03 12:55:00,49.97,49.99,49.87,49.95,21200.0,33.3442,33.3575,33.2774,33.3308,21200.0
2008-04-03 13:00:00,49.96,50.0,49.92,49.98,3600.0,33.3375,33.3642,33.3108,33.3508,3600.0
2008-04-03 13:05:00,49.98,50.09,49.98,50.03,11200.0,33.3508,33.4242,33.3508,33.3842,11200.0
2008-04-03 13:10:00,50.04,50.29,50.04,50.27,19700.0,33.3909,33.5577,33.3909,33.5443,19700.0
2008-04-03 13:15:00,50.26,50.5,50.25,50.46,41900.0,33.5377,33.6978,33.531,33.6711,41900.0
2008-04-03 13:20:00,50.45,50.56,50.42,50.53,21100.0,33.6644,33.7378,33.6444,33.7178,21100.0
2008-04-03 13:25:00,50.54,50.7,50.52,50.7,32300.0,33.7245,33.8313,33.7112,33.8313,32300.0
2008-04-03 13:30:00,50.7,50.71,50.5,50.58,22700.0,33.8313,33.8379,33.6978,33.7512,22700.0
2008-04-03 13:35:00,50.58,50.61,50.53,50.53,16700.0,33.7512,33.7712,33.7178,33.7178,16700.0
2008-04-03 13:40:00,50.52,50.59,50.5,50.53,16000.0,33.7112,33.7579,33.6978,33.7178,16000.0
2008-04-03 13:45:00,50.55,50.76,50.55,50.73,20600.0,33.7312,33.8713,33.7312,33.8513,20600.0
2008-04-03 13:50:00,50.74,50.82,50.68,50.8,17500.0,33.858,33.9113,33.8179,33.898,17500.0
2008-04-03 13:55:00,50.82,50.87,50.78,50.78,20000.0,33.9113,33.9447,33.8847,33.8847,20000.0
2008-04-03 14:00:00,50.78,50.85,50.74,50.8,40500.0,33.8847,33.9314,33.858,33.898,40500.0
2008-04-03 14:05:00,50.83,50.83,50.61,50.65,16900.0,33.918,33.918,33.7712,33.7979,16900.0
2008-04-03 14:10:00,50.68,50.72,50.62,50.65,35200.0,33.8179,33.8446,33.7779,33.7979,35200.0
2008-04-03 14:15:00,50.65,50.66,50.5,50.5,10300.0,33.7979,33.8046,33.6978,33.6978,10300.0
2008-04-03 14:20:00,50.46,50.5,50.45,50.46,7400.0,33.6711,33.6978,33.6644,33.6711,7400.0
2008-04-03 14:25:00,50.46,50.54,50.44,50.46,14100.0,33.6711,33.7245,33.6578,33.6711,14100.0
2008-04-03 14:30:00,50.46,50.62,50.46,50.52,19300.0,33.6711,33.7779,33.6711,33.7112,19300.0
2008-04-03 14:35:00,50.53,50.54,50.35,50.39,9900.0,33.7178,33.7245,33.5977,33.6244,9900.0
2008-04-03 14:40:00,50.37,50.5,50.37,50.47,19600.0,33.6111,33.6978,33.6111,33.6778,19600.0
2008-04-03 14:45:00,50.49,50.6,50.43,50.45,12700.0,33.6911,33.7645,33.6511,33.6644,12700.0
2008-04-03 14:50:00,50.49,50.56,50.45,50.48,9300.0,33.6911,33.7378,33.6644,33.6845,9300.0
2008-04-03 14:55:00,50.47,50.65,50.47,50.63,18300.0,33.6778,33.7979,33.6778,33.7846,18300.0
2008-04-03 15:00:00,50.63,50.65,50.48,50.49,18900.0,33.7846,33.7979,33.6845,33.6911,18900.0
2008-04-03 15:05:00,50.5,50.53,50.44,50.47,10100.0,33.6978,33.7178,33.6578,33.6778,10100.0
2008-04-03 15:10:00,50.49,50.53,50.42,50.49,13900.0,33.6911,33.7178,33.6444,33.6911,13900.0
2008-04-03 15:15:00,50.48,50.48,50.3,50.31,17800.0,33.6845,33.6845,33.5644,33.571,17800.0
2008-04-03 15:20:00,50.31,50.36,50.23,50.32,11600.0,33.571,33.6044,33.5176,33.5777,11600.0
2008-04-03 15:25:00,50.29,50.42,50.25,50.33,11100.0,33.5577,33.6444,33.531,33.5844,11100.0
2008-04-03 15:30:00,50.34,50.34,50.24,50.25,19100.0,33.591,33.591,33.5243,33.531,19100.0
2008-04-03 15:35:00,50.24,50.38,50.24,50.32,16200.0,33.5243,33.6177,33.5243,33.5777,16200.0
2008-04-03 15:40:00,50.31,50.43,50.21,50.25,22300.0,33.571,33.6511,33.5043,33.531,22300.0
2008-04-03 15:45:00,50.24,50.28,50.14,50.17,26100.0,33.5243,33.551,33.4576,33.4776,26100.0
2008-04-03 15:50:00,50.18,50.35,50.11,50.35,34400.0,33.4843,33.5977,33.4376,33.5977,34400.0
2008-04-03 15:55:00,50.35,50.42,50.34,50.41,31500.0,33.5977,33.6444,33.591,33.6378,31500.0
2008-04-04 09:30:00,50.34,50.64,50.34,50.64,23800.0,33.591,33.7912,33.591,33.7912,23800.0
2008-04-04 09:35:00,50.64,51.27,50.64,51.13,35400.0,33.7912,34.2116,33.7912,34.1182,35400.0
2008-04-04 09:40:00,51.13,51.3,50.99,51.11,35300.0,34.1182,34.2316,34.0248,34.1049,35300.0
2008-04-04 09:45:00,51.11,51.25,51.08,51.25,27600.0,34.1049,34.1983,34.0848,34.1983,27600.0
2008-04-04 09:50:00,51.19,51.33,50.98,51.11,33600.0,34.1582,34.2517,34.0181,34.1049,33600.0
2008-04-04 09:55:00,51.13,51.5,51.12,51.44,26100.0,34.1182,34.3651,34.1115,34.3251,26100.0
2008-04-04 10:00:00,51.45,51.77,51.41,51.74,123500.0,34.3317,34.5453,34.305,34.5252,123500.0
2008-04-04 10:05:00,51.74,51.78,51.59,51.59,61000.0,34.5252,34.5519,34.4252,34.4252,61000.0
2008-04-04 10:10:00,51.57,51.64,51.32,51.33,28800.0,34.4118,34.4585,34.245,34.2517,28800.0
2008-04-04 10:15:00,51.34,51.34,51.04,51.04,28400.0,34.2583,34.2583,34.0581,34.0581,28400.0
2008-04-04 10:20:00,51.05,51.16,51.02,51.09,30000.0,34.0648,34.1382,34.0448,34.0915,30000.0
2008-04-04 10:25:00,51.09,51.13,51.02,51.08,21500.0,34.0915,34.1182,34.0448,34.0848,21500.0
2008-04-04 10:30:00,51.07,51.1,51.0,51.06,34200.0,34.0782,34.0982,34.0315,34.0715,34200.0
2008-04-04 10:35:00,51.05,51.34,51.02,51.24,83300.0,34.0648,34.2583,34.0448,34.1916,83300.0
2008-04-04 10:40:00,51.23,51.35,51.22,51.34,28100.0,34.1849,34.265,34.1783,34.2583,28100.0
2008-04-04 10:45:00,51.34,51.43,51.28,51.4,20700.0,34.2583,34.3184,34.2183,34.2984,20700.0
2008-04-04 10:50:00,51.42,51.42,51.29,51.41,26100.0,34.3117,34.3117,34.225,34.305,26100.0
2008-04-04 10:55:00,51.41,51.47,51.32,51.32,52900.0,34.305,34.3451,34.245,34.245,52900.0
2008-04-04 11:00:00,51.31,51.35,51.25,51.33,49700.0,34.2383,34.265,34.1983,34.2517,49700.0
2008-04-04 11:05:00,51.35,51.39,51.29,51.39,47700.0,34.265,34.2917,34.225,34.2917,47700.0
2008-04-04 11:10:00,51.37,51.39,51.23,51.3,35300.0,34.2783,34.2917,34.1849,34.2316,35300.0
2008-04-04 11:15:00,51.3,51.31,51.19,51.19,23000.0,34.2316,34.2383,34.1582,34.1582,23000.0
2008-04-04 11:20:00,51.2,51.21,51.08,51.12,43000.0,34.1649,34.1716,34.0848,34.1115,43000.0
2008-04-04 11:25:00,51.11,51.23,51.11,51.22,42800.0,34.1049,34.1849,34.1049,34.1783,42800.0
2008-04-04 11:30:00,51.2,51.42,51.18,51.37,51600.0,34.1649,34.3117,34.1516,34.2783,51600.0
2008-04-04 11:35:00,51.37,51.62,51.35,51.62,51000.0,34.2783,34.4452,34.265,34.4452,51000.0
2008-04-04 11:40:00,51.62,51.78,51.6,51.77,48100.0,34.4452,34.5519,34.4318,34.5453,48100.0
2008-04-04 11:45:00,51.76,51.82,51.66,51.76,24600.0,34.5386,34.5786,34.4719,34.5386,24600.0
2008-04-04 11:50:00,51.74,51.79,51.7,51.74,18300.0,34.5252,34.5586,34.4986,34.5252,18300.0
2008-04-04 11:55:00,51.74,51.82,51.7,51.8,18500.0,34.5252,34.5786,34.4986,34.5653,18500.0
2008-04-04 12:00:00,51.8,51.94,51.79,51.87,35400.0,34.5653,34.6587,34.5586,34.612,35400.0
2008-04-04 12:05:00,51.91,51.95,51.85,51.93,37700.0,34.6387,34.6654,34.5986,34.652,37700.0
2008-04-04 12:10:00,51.9,52.12,51.87,52.07,87300.0,34.632,34.7788,34.612,34.7454,87300.0
2008-04-04 12:15:00,52.1,52.13,52.05,52.13,94800.0,34.7655,34.7855,34.7321,34.7855,94800.0
2008-04-04 12:20:00,52.14,52.18,51.21,52.08,35500.0,34.7922,34.8188,34.1716,34.7521,35500.0
2008-04-04 12:25:00,52.09,52.15,52.08,52.15,21900.0,34.7588,34.7988,34.7521,34.7988,21900.0
2008-04-04 12:30:00,52.14,52.14,51.97,51.97,10200.0,34.7922,34.7922,34.6787,34.6787,10200.0
2008-04-04 12:35:00,51.99,52.01,51.93,51.96,27100.0,34.6921,34.7054,34.652,34.672,27100.0
2008-04-04 12:40:00,51.94,51.97,51.8,51.88,35500.0,34.6587,34.6787,34.5653,34.6187,35500.0
2008-04-04 12:45:00,51.9,51.91,51.84,51.84,15700.0,34.632,34.6387,34.592,34.592,15700.0
2008-04-04 12:50:00,51.83,52.0,51.83,52.0,41500.0,34.5853,34.6987,34.5853,34.6987,41500.0
2008-04-04 12:55:00,52.0,52.1,51.97,52.01,30900.0,34.6987,34.7655,34.6787,34.7054,30900.0
2008-04-04 13:00:00,52.04,52.1,52.0,52.09,20000.0,34.7254,34.7655,34.6987,34.7588,20000.0
2008-04-04 13:05:00,52.1,52.1,52.03,52.05,16400.0,34.7655,34.7655,34.7188,34.7321,16400.0
2008-04-04 13:10:00,52.05,52.07,52.01,52.07,15200.0,34.7321,34.7454,34.7054,34.7454,15200.0
2008-04-04 13:15:00,52.07,52.14,52.03,52.13,33900.0,34.7454,34.7922,34.7188,34.7855,33900.0
2008-04-04 13:20:00,52.14,52.16,52.08,52.14,34100.0,34.7922,34.8055,34.7521,34.7922,34100.0
2008-04-04 13:25:00,52.15,52.25,52.15,52.25,60200.0,34.7988,34.8656,34.7988,34.8656,60200.0
2008-04-04 13:30:00,52.27,52.32,52.23,52.24,17400.0,34.8789,34.9123,34.8522,34.8589,17400.0
2008-04-04 13:35:00,52.24,52.27,52.22,52.27,28800.0,34.8589,34.8789,34.8455,34.8789,28800.0
2008-04-04 13:40:00,52.25,52.27,52.18,52.2,11000.0,34.8656,34.8789,34.8188,34.8322,11000.0
2008-04-04 13:45:00,52.2,52.2,52.12,52.15,28100.0,34.8322,34.8322,34.7788,34.7988,28100.0
2008-04-04 13:50:00,52.13,52.13,52.0,52.02,13100.0,34.7855,34.7855,34.6987,34.7121,13100.0
2008-04-04 13:55:00,52.04,52.04,51.89,51.93,14600.0,34.7254,34.7254,34.6253,34.652,14600.0
2008-04-04 14:00:00,51.94,51.94,51.9,51.92,28200.0,34.6587,34.6587,34.632,34.6454,28200.0
2008-04-04 14:05:00,51.91,51.91,51.71,51.73,18100.0,34.6387,34.6387,34.5052,34.5186,18100.0
2008-04-04 14:10:00,51.74,51.77,51.67,51.75,33500.0,34.5252,34.5453,34.4785,34.5319,33500.0
2008-04-04 14:15:00,51.77,51.78,51.68,51.69,21400.0,34.5453,34.5519,34.4852,34.4919,21400.0
2008-04-04 14:20:00,51.69,51.7,51.62,51.64,32800.0,34.4919,34.4986,34.4452,34.4585,32800.0
2008-04-04 14:25:00,51.64,51.65,51.48,51.53,50400.0,34.4585,34.4652,34.3518,34.3851,50400.0
2008-04-04 14:30:00,51.52,51.63,51.48,51.58,32000.0,34.3784,34.4518,34.3518,34.4185,32000.0
2008-04-04 14:35:00,51.6,51.78,51.53,51.73,31900.0,34.4318,34.5519,34.3851,34.5186,31900.0
2008-04-04 14:40:00,51.71,51.74,51.67,51.71,30400.0,34.5052,34.5252,34.4785,34.5052,30400.0
2008-04-04 14:45:00,51.7,51.8,51.66,51.8,32400.0,34.4986,34.5653,34.4719,34.5653,32400.0
2008-04-04 14:50:00,51.82,51.95,51.82,51.85,15500.0,34.5786,34.6654,34.5786,34.5986,15500.0
2008-04-04 14:55:00,51.86,51.98,51.85,51.87,14100.0,34.6053,34.6854,34.5986,34.612,14100.0
2008-04-04 15:00:00,51.87,51.98,51.68,51.71,21200.0,34.612,34.6854,34.4852,34.5052,21200.0
2008-04-04 15:05:00,51.7,51.8,51.67,51.74,15100.0,34.4986,34.5653,34.4785,34.5252,15100.0
2008-04-04 15:10:00,51.74,51.75,51.51,51.55,18700.0,34.5252,34.5319,34.3718,34.3985,18700.0
2008-04-04 15:15:00,51.55,51.58,51.52,51.56,14600.0,34.3985,34.4185,34.3784,34.4051,14600.0
2008-04-04 15:20:00,51.56,51.62,51.43,51.45,13700.0,34.4051,34.4452,34.3184,34.3317,13700.0
2008-04-04 15:25:00,51.43,51.43,51.29,51.37,12600.0,34.3184,34.3184,34.225,34.2783,12600.0
2008-04-04 15:30:00,51.36,51.53,51.36,51.53,19700.0,34.2717,34.3851,34.2717,34.3851,19700.0
2008-04-04 15:35:00,51.53,51.63,51.41,51.45,33400.0,34.3851,34.4518,34.305,34.3317,33400.0
2008-04-04 15:40:00,51.43,51.46,51.36,51.42,26700.0,34.3184,34.3384,34.2717,34.3117,26700.0
2008-04-04 15:45:00,51.42,51.43,51.31,51.35,31600.0,34.3117,34.3184,34.2383,34.265,31600.0
2008-04-04 15:50:00,51.34,51.64,51.33,51.63,44700.0,34.2583,34.4585,34.2517,34.4518,44700.0
2008-04-04 15:55:00,51.64,51.83,51.58,51.79,93100.0,34.4585,34.5853,34.4185,34.5586,93100.0
2008-04-07 09:30:00,52.16,52.8,52.08,52.35,64200.0,34.8055,35.2326,34.7521,34.9323,64200.0
2008-04-07 09:35:00,52.4,52.76,52.36,52.68,21700.0,34.9657,35.2059,34.939,35.1525,21700.0
2008-04-07 09:40:00,52.68,52.73,52.41,52.41,19100.0,35.1525,35.1859,34.9723,34.9723,19100.0
2008-04-07 09:45:00,52.4,52.48,52.26,52.32,27500.0,34.9657,35.019,34.8722,34.9123,27500.0
2008-04-07 09:50:00,52.33,52.39,52.21,52.28,8900.0,34.9189,34.959,34.8389,34.8856,8900.0
2008-04-07 09:55:00,52.22,52.38,52.18,52.35,27100.0,34.8455,34.9523,34.8188,34.9323,27100.0
2008-04-07 10:00:00,52.34,52.34,52.21,52.3,15000.0,34.9256,34.9256,34.8389,34.8989,15000.0
2008-04-07 10:05:00,52.31,52.34,52.22,52.26,18300.0,34.9056,34.9256,34.8455,34.8722,18300.0
2008-04-07 10:10:00,52.22,52.31,52.18,52.18,23600.0,34.8455,34.9056,34.8188,34.8188,23600.0
2008-04-07 10:15:00,52.18,52.25,52.15,52.25,12000.0,34.8188,34.8656,34.7988,34.8656,12000.0
2008-04-07 10:20:00,52.23,52.27,52.18,52.18,14800.0,34.8522,34.8789,34.8188,34.8188,14800.0
2008-04-07 10:25:00,52.17,52.17,51.91,51.92,18900.0,34.8122,34.8122,34.6387,34.6454,18900.0
2008-04-07 10:30:00,51.95,52.02,51.88,52.01,18000.0,34.6654,34.7121,34.6187,34.7054,18000.0
2008-04-07 10:35:00,52.03,52.11,51.98,51.98,9800.0,34.7188,34.7721,34.6854,34.6854,9800.0
2008-04-07 10:40:00,52.0,52.03,51.93,51.96,6000.0,34.6987,34.7188,34.652,34.672,6000.0
2008-04-07 10:45:00,51.93,52.03,51.9,51.99,10700.0,34.652,34.7188,34.632,34.6921,10700.0
2008-04-07 10:50:00,51.94,52.04,51.94,52.04,9400.0,34.6587,34.7254,34.6587,34.7254,9400.0
2008-04-07 10:55:00,52.04,52.21,52.01,52.18,4300.0,34.7254,34.8389,34.7054,34.8188,4300.0
2008-04-07 11:00:00,52.19,52.27,52.08,52.1,5000.0,34.8255,34.8789,34.7521,34.7655,5000.0
2008-04-07 11:05:00,52.12,52.12,51.99,52.0,8400.0,34.7788,34.7788,34.6921,34.6987,8400.0
2008-04-07 11:10:00,51.99,52.07,51.98,51.99,5100.0,34.6921,34.7454,34.6854,34.6921,5100.0
2008-04-07 11:15:00,51.98,52.04,51.89,52.04,9100.0,34.6854,34.7254,34.6253,34.7254,9100.0
2008-04-07 11:20:00,52.06,52.18,52.06,52.17,13000.0,34.7388,34.8188,34.7388,34.8122,13000.0
2008-04-07 11:25:00,52.18,52.24,52.08,52.09,7800.0,34.8188,34.8589,34.7521,34.7588,7800.0
2008-04-07 11:30:00,52.09,52.21,52.03,52.07,7300.0,34.7588,34.8389,34.7188,34.7454,7300.0
2008-04-07 11:35:00,52.12,52.12,52.03,52.06,7900.0,34.7788,34.7788,34.7188,34.7388,7900.0
2008-04-07 11:40:00,52.06,52.19,52.03,52.15,9500.0,34.7388,34.8255,34.7188,34.7988,9500.0
2008-04-07 11:45:00,52.15,52.2,52.13,52.13,11700.0,34.7988,34.8322,34.7855,34.7855,11700.0
2008-04-07 11:50:00,52.1,52.1,51.99,52.0,3400.0,34.7655,34.7655,34.6921,34.6987,3400.0
2008-04-07 11:55:00,52.0,52.03,51.94,51.98,11800.0,34.6987,34.7188,34.6587,34.6854,11800.0
2008-04-07 12:00:00,51.96,52.13,51.96,52.07,52900.0,34.672,34.7855,34.672,34.7454,52900.0
2008-04-07 12:05:00,52.06,52.07,51.98,52.05,14400.0,34.7388,34.7454,34.6854,34.7321,14400.0
2008-04-07 12:10:00,51.99,52.13,51.99,52.13,2800.0,34.6921,34.7855,34.6921,34.7855,2800.0
2008-04-07 12:15:00,52.14,52.2,52.04,52.07,5700.0,34.7922,34.8322,34.7254,34.7454,5700.0
2008-04-07 12:20:00,52.07,52.12,52.03,52.07,8700.0,34.7454,34.7788,34.7188,34.7454,8700.0
2008-04-07 12:25:00,52.08,52.19,52.08,52.12,24000.0,34.7521,34.8255,34.7521,34.7788,24000.0
2008-04-07 12:30:00,52.12,52.13,52.03,52.03,5700.0,34.7788,34.7855,34.7188,34.7188,5700.0
2008-04-07 12:35:00,52.04,52.15,52.04,52.11,14100.0,34.7254,34.7988,34.7254,34.7721,14100.0
2008-04-07 12:40:00,52.1,52.34,52.1,52.25,11200.0,34.7655,34.9256,34.7655,34.8656,11200.0
2008-04-07 12:45:00,52.27,52.36,52.24,52.35,15400.0,34.8789,34.939,34.8589,34.9323,15400.0
2008-04-07 12:50:00,52.32,52.4,52.32,52.4,11000.0,34.9123,34.9657,34.9123,34.9657,11000.0
2008-04-07 12:55:00,52.4,52.41,52.34,52.37,4600.0,34.9657,34.9723,34.9256,34.9456,4600.0
2008-04-07 13:00:00,52.37,52.42,52.3,52.3,11600.0,34.9456,34.979,34.8989,34.8989,11600.0
2008-04-07 13:05:00,52.3,52.33,52.26,52.3,6000.0,34.8989,34.9189,34.8722,34.8989,6000.0
2008-04-07 13:10:00,52.27,52.32,52.15,52.17,8400.0,34.8789,34.9123,34.7988,34.8122,8400.0
2008-04-07 13:15:00,52.15,52.18,52.06,52.08,6600.0,34.7988,34.8188,34.7388,34.7521,6600.0
2008-04-07 13:20:00,52.07,52.08,52.01,52.06,7100.0,34.7454,34.7521,34.7054,34.7388,7100.0
2008-04-07 13:25:00,52.07,52.11,52.05,52.08,5000.0,34.7454,34.7721,34.7321,34.7521,5000.0
2008-04-07 13:30:00,52.1,52.17,52.1,52.17,9300.0,34.7655,34.8122,34.7655,34.8122,9300.0
2008-04-07 13:35:00,52.14,52.26,52.12,52.15,7400.0,34.7922,34.8722,34.7788,34.7988,7400.0
2008-04-07 13:40:00,52.13,52.13,52.0,52.0,9400.0,34.7855,34.7855,34.6987,34.6987,9400.0
2008-04-07 13:45:00,52.02,52.04,51.96,51.96,11600.0,34.7121,34.7254,34.672,34.672,11600.0
2008-04-07 13:50:00,51.96,51.97,51.8,51.83,29700.0,34.672,34.6787,34.5653,34.5853,29700.0
2008-04-07 13:55:00,51.8,51.95,51.8,51.95,6100.0,34.5653,34.6654,34.5653,34.6654,6100.0
2008-04-07 14:00:00,51.94,51.98,51.82,51.82,16200.0,34.6587,34.6854,34.5786,34.5786,16200.0
2008-04-07 14:05:00,51.82,51.84,51.77,51.8,9700.0,34.5786,34.592,34.5453,34.5653,9700.0
2008-04-07 14:10:00,51.81,51.81,51.71,51.76,12100.0,34.572,34.572,34.5052,34.5386,12100.0
2008-04-07 14:15:00,51.76,51.79,51.68,51.69,9000.0,34.5386,34.5586,34.4852,34.4919,9000.0
2008-04-07 14:20:00,51.69,51.73,51.52,51.52,39300.0,34.4919,34.5186,34.3784,34.3784,39300.0
2008-04-07 14:25:00,51.52,51.54,51.45,51.48,15900.0,34.3784,34.3918,34.3317,34.3518,15900.0
2008-04-07 14:30:00,51.47,51.51,51.23,51.28,16400.0,34.3451,34.3718,34.1849,34.2183,16400.0
2008-04-07 14:35:00,51.28,51.35,51.14,51.33,28600.0,34.2183,34.265,34.1249,34.2517,28600.0
2008-04-07 14:40:00,51.34,51.34,51.18,51.2,13200.0,34.2583,34.2583,34.1516,34.1649,13200.0
2008-04-07 14:45:00,51.18,51.23,51.12,51.19,13700.0,34.1516,34.1849,34.1115,34.1582,13700.0
2008-04-07 14:50:00,51.2,51.33,51.16,51.23,17500.0,34.1649,34.2517,34.1382,34.1849,17500.0
2008-04-07 14:55:00,51.22,51.26,51.13,51.13,8200.0,34.1783,34.2049,34.1182,34.1182,8200.0
2008-04-07 15:00:00,51.11,51.11,51.01,51.07,23100.0,34.1049,34.1049,34.0381,34.0782,23100.0
2008-04-07 15:05:00,51.07,51.12,50.93,50.97,13800.0,34.0782,34.1115,33.9847,34.0114,13800.0
2008-04-07 15:10:00,50.94,51.09,50.9,51.08,11400.0,33.9914,34.0915,33.9647,34.0848,11400.0
2008-04-07 15:15:00,51.09,51.19,51.03,51.19,10300.0,34.0915,34.1582,34.0515,34.1582,10300.0
2008-04-07 15:20:00,51.2,51.39,51.16,51.33,23500.0,34.1649,34.2917,34.1382,34.2517,23500.0
2008-04-07 15:25:00,51.33,51.41,51.31,51.37,10000.0,34.2517,34.305,34.2383,34.2783,10000.0
2008-04-07 15:30:00,51.39,51.44,51.25,51.32,78500.0,34.2917,34.3251,34.1983,34.245,78500.0
2008-04-07 15:35:00,51.32,51.47,51.29,51.44,31400.0,34.245,34.3451,34.225,34.3251,31400.0
2008-04-07 15:40:00,51.43,51.53,51.27,51.35,26400.0,34.3184,34.3851,34.2116,34.265,26400.0
2008-04-07 15:45:00,51.33,51.47,51.33,51.36,17900.0,34.2517,34.3451,34.2517,34.2717,17900.0
2008-04-07 15:50:00,51.36,51.46,51.27,51.32,21400.0,34.2717,34.3384,34.2116,34.245,21400.0
2008-04-07 15:55:00,51.33,51.5,51.33,51.4,38300.0,34.2517,34.3651,34.2517,34.2984,38300.0
2008-04-08 09:30:00,51.19,51.19,50.38,50.79,23700.0,34.1582,34.1582,33.6177,33.8913,23700.0
2008-04-08 09:35:00,50.89,51.14,50.81,50.81,16400.0,33.9581,34.1249,33.9047,33.9047,16400.0
2008-04-08 09:40:00,50.78,51.02,50.73,50.97,13900.0,33.8847,34.0448,33.8513,34.0114,13900.0
2008-04-08 09:45:00,51.02,51.02,50.7,50.71,14600.0,34.0448,34.0448,33.8313,33.8379,14600.0
2008-04-08 09:50:00,50.72,51.07,50.72,51.07,11500.0,33.8446,34.0782,33.8446,34.0782,11500.0
2008-04-08 09:55:00,51.06,51.14,50.86,50.92,18700.0,34.0715,34.1249,33.938,33.9781,18700.0
2008-04-08 10:00:00,50.9,50.93,50.57,50.6,27400.0,33.9647,33.9847,33.7445,33.7645,27400.0
2008-04-08 10:05:00,50.6,50.71,50.49,50.71,15400.0,33.7645,33.8379,33.6911,33.8379,15400.0
2008-04-08 10:10:00,50.67,50.95,50.67,50.77,14400.0,33.8113,33.9981,33.8113,33.878,14400.0
2008-04-08 10:15:00,50.76,50.82,50.63,50.79,17700.0,33.8713,33.9113,33.7846,33.8913,17700.0
2008-04-08 10:20:00,50.81,50.91,50.77,50.85,19200.0,33.9047,33.9714,33.878,33.9314,19200.0
2008-04-08 10:25:00,50.83,50.84,50.74,50.8,10400.0,33.918,33.9247,33.858,33.898,10400.0
2008-04-08 10:30:00,50.8,50.85,50.68,50.85,11700.0,33.898,33.9314,33.8179,33.9314,11700.0
2008-04-08 10:35:00,50.85,50.99,50.81,50.9,16300.0,33.9314,34.0248,33.9047,33.9647,16300.0
2008-04-08 10:40:00,50.94,51.03,50.93,51.01,8600.0,33.9914,34.0515,33.9847,34.0381,8600.0
2008-04-08 10:45:00,51.02,51.13,51.0,51.12,22600.0,34.0448,34.1182,34.0315,34.1115,22600.0
2008-04-08 10:50:00,51.13,51.28,51.08,51.23,45100.0,34.1182,34.2183,34.0848,34.1849,45100.0
2008-04-08 10:55:00,51.23,51.4,51.2,51.36,27300.0,34.1849,34.2984,34.1649,34.2717,27300.0
2008-04-08 11:00:00,51.36,51.39,51.21,51.24,19300.0,34.2717,34.2917,34.1716,34.1916,19300.0
2008-04-08 11:05:00,51.24,51.24,51.06,51.08,19700.0,34.1916,34.1916,34.0715,34.0848,19700.0
2008-04-08 11:10:00,51.09,51.16,51.01,51.01,14700.0,34.0915,34.1382,34.0381,34.0381,14700.0
2008-04-08 11:15:00,51.01,51.01,50.99,51.01,11700.0,34.0381,34.0381,34.0248,34.0381,11700.0
2008-04-08 11:20:00,51.01,51.12,50.98,51.12,12900.0,34.0381,34.1115,34.0181,34.1115,12900.0
2008-04-08 11:25:00,51.12,51.22,51.08,51.21,10500.0,34.1115,34.1783,34.0848,34.1716,10500.0
2008-04-08 11:30:00,51.21,51.46,51.21,51.45,22500.0,34.1716,34.3384,34.1716,34.3317,22500.0
2008-04-08 11:35:00,51.48,51.51,51.28,51.28,12500.0,34.3518,34.3718,34.2183,34.2183,12500.0
2008-04-08 11:40:00,51.29,51.29,51.17,51.22,9700.0,34.225,34.225,34.1449,34.1783,9700.0
2008-04-08 11:45:00,51.22,51.22,51.16,51.16,8500.0,34.1783,34.1783,34.1382,34.1382,8500.0
2008-04-08 11:50:00,51.18,51.19,51.1,51.1,9000.0,34.1516,34.1582,34.0982,34.0982,9000.0
2008-04-08 11:55:00,51.11,51.17,51.1,51.15,10500.0,34.1049,34.1449,34.0982,34.1315,10500.0
2008-04-08 12:00:00,51.16,51.19,51.1,51.17,28600.0,34.1382,34.1582,34.0982,34.1449,28600.0
2008-04-08 12:05:00,51.17,51.19,51.15,51.18,20200.0,34.1449,34.1582,34.1315,34.1516,20200.0
2008-04-08 12:10:00,51.17,51.24,51.13,51.24,28100.0,34.1449,34.1916,34.1182,34.1916,28100.0
2008-04-08 12:15:00,51.2,51.21,51.1,51.18,17500.0,34.1649,34.1716,34.0982,34.1516,17500.0
2008-04-08 12:20:00,51.15,51.18,51.1,51.17,9300.0,34.1315,34.1516,34.0982,34.1449,9300.0
2008-04-08 12:25:00,51.17,51.18,50.99,50.99,9400.0,34.1449,34.1516,34.0248,34.0248,9400.0
2008-04-08 12:30:00,50.98,51.09,50.98,51.04,9100.0,34.0181,34.0915,34.0181,34.0581,9100.0
2008-04-08 12:35:00,51.05,51.06,50.98,50.99,4200.0,34.0648,34.0715,34.0181,34.0248,4200.0
2008-04-08 12:40:00,50.99,51.09,50.99,51.02,11500.0,34.0248,34.0915,34.0248,34.0448,11500.0
2008-04-08 12:45:00,51.03,51.13,51.01,51.13,9000.0,34.0515,34.1182,34.0381,34.1182,9000.0
2008-04-08 12:50:00,51.14,51.14,51.04,51.12,7500.0,34.1249,34.1249,34.0581,34.1115,7500.0
2008-04-08 12:55:00,51.12,51.12,51.08,51.08,7400.0,34.1115,34.1115,34.0848,34.0848,7400.0
2008-04-08 13:00:00,51.08,51.14,51.03,51.04,23600.0,34.0848,34.1249,34.0515,34.0581,23600.0
2008-04-08 13:05:00,51.04,51.17,51.03,51.16,22100.0,34.0581,34.1449,34.0515,34.1382,22100.0
2008-04-08 13:10:00,51.16,51.2,51.15,51.18,6200.0,34.1382,34.1649,34.1315,34.1516,6200.0
2008-04-08 13:15:00,51.19,51.21,51.16,51.16,6300.0,34.1582,34.1716,34.1382,34.1382,6300.0
2008-04-08 13:20:00,51.15,51.24,51.15,51.2,9000.0,34.1315,34.1916,34.1315,34.1649,9000.0
2008-04-08 13:25:00,51.22,51.22,51.04,51.05,8800.0,34.1783,34.1783,34.0581,34.0648,8800.0
2008-04-08 13:30:00,51.04,51.05,50.98,50.99,9100.0,34.0581,34.0648,34.0181,34.0248,9100.0
2008-04-08 13:35:00,50.99,51.08,50.98,51.04,6900.0,34.0248,34.0848,34.0181,34.0581,6900.0
2008-04-08 13:40:00,51.04,51.11,50.97,50.97,6000.0,34.0581,34.1049,34.0114,34.0114,6000.0
2008-04-08 13:45:00,50.99,51.12,50.97,51.08,8600.0,34.0248,34.1115,34.0114,34.0848,8600.0
2008-04-08 13:50:00,51.09,51.16,51.07,51.15,9000.0,34.0915,34.1382,34.0782,34.1315,9000.0
2008-04-08 13:55:00,51.15,51.15,51.06,51.06,6300.0,34.1315,34.1315,34.0715,34.0715,6300.0
2008-04-08 14:00:00,51.06,51.1,50.96,51.07,15800.0,34.0715,34.0982,34.0048,34.0782,15800.0
2008-04-08 14:05:00,51.05,51.12,51.0,51.03,23200.0,34.0648,34.1115,34.0315,34.0515,23200.0
2008-04-08 14:10:00,51.03,51.07,50.97,50.97,9400.0,34.0515,34.0782,34.0114,34.0114,9400.0
2008-04-08 14:15:00,51.0,51.0,50.89,50.9,10700.0,34.0315,34.0315,33.9581,33.9647,10700.0
2008-04-08 14:20:00,50.89,50.92,50.81,50.9,17900.0,33.9581,33.9781,33.9047,33.9647,17900.0
2008-04-08 14:25:00,50.87,51.07,50.85,51.06,10100.0,33.9447,34.0782,33.9314,34.0715,10100.0
2008-04-08 14:30:00,51.06,51.09,50.98,50.98,9700.0,34.0715,34.0915,34.0181,34.0181,9700.0
2008-04-08 14:35:00,50.98,51.09,50.93,51.03,10300.0,34.0181,34.0915,33.9847,34.0515,10300.0
2008-04-08 14:40:00,51.05,51.07,50.92,50.92,12200.0,34.0648,34.0782,33.9781,33.9781,12200.0
2008-04-08 14:45:00,50.92,51.04,50.9,51.02,11600.0,33.9781,34.0581,33.9647,34.0448,11600.0
2008-04-08 14:50:00,51.03,51.27,51.03,51.17,10200.0,34.0515,34.2116,34.0515,34.1449,10200.0
2008-04-08 14:55:00,51.19,51.19,51.09,51.14,19900.0,34.1582,34.1582,34.0915,34.1249,19900.0
2008-04-08 15:00:00,51.13,51.13,50.97,50.97,13100.0,34.1182,34.1182,34.0114,34.0114,13100.0
2008-04-08 15:05:00,51.0,51.01,50.93,50.99,12000.0,34.0315,34.0381,33.9847,34.0248,12000.0
2008-04-08 15:10:00,50.98,51.04,50.91,50.94,21700.0,34.0181,34.0581,33.9714,33.9914,21700.0
2008-04-08 15:15:00,50.96,51.01,50.94,50.96,23300.0,34.0048,34.0381,33.9914,34.0048,23300.0
2008-04-08 15:20:00,50.96,51.01,50.87,50.9,9900.0,34.0048,34.0381,33.9447,33.9647,9900.0
2008-04-08 15:25:00,50.89,51.01,50.88,50.99,17900.0,33.9581,34.0381,33.9514,34.0248,17900.0
2008-04-08 15:30:00,50.99,51.22,50.99,51.19,30700.0,34.0248,34.1783,34.0248,34.1582,30700.0
2008-04-08 15:35:00,51.17,51.26,51.14,51.15,27200.0,34.1449,34.2049,34.1249,34.1315,27200.0
2008-04-08 15:40:00,51.15,51.24,51.14,51.16,22200.0,34.1315,34.1916,34.1249,34.1382,22200.0
2008-04-08 15:45:00,51.18,51.21,51.07,51.12,19000.0,34.1516,34.1716,34.0782,34.1115,19000.0
2008-04-08 15:50:00,51.14,51.24,51.1,51.24,22700.0,34.1249,34.1916,34.0982,34.1916,22700.0
2008-04-08 15:55:00,51.25,51.25,51.11,51.16,45800.0,34.1983,34.1983,34.1049,34.1382,45800.0
2008-04-09 09:30:00,51.38,51.55,51.38,51.45,7600.0,34.285,34.3985,34.285,34.3317,7600.0
2008-04-09 09:35:00,51.43,51.61,51.34,51.48,9200.0,34.3184,34.4385,34.2583,34.3518,9200.0
2008-04-09 09:40:00,51.51,51.53,50.98,51.04,25000.0,34.3718,34.3851,34.0181,34.0581,25000.0
2008-04-09 09:45:00,51.05,51.21,51.05,51.09,15600.0,34.0648,34.1716,34.0648,34.0915,15600.0
2008-04-09 09:50:00,51.05,51.13,50.83,50.84,17900.0,34.0648,34.1182,33.918,33.9247,17900.0
2008-04-09 09:55:00,50.82,50.85,50.75,50.84,9300.0,33.9113,33.9314,33.8646,33.9247,9300.0
2008-04-09 10:00:00,50.9,50.99,50.68,50.72,21500.0,33.9647,34.0248,33.8179,33.8446,21500.0
2008-04-09 10:05:00,50.77,50.83,50.63,50.73,10400.0,33.878,33.918,33.7846,33.8513,10400.0
2008-04-09 10:10:00,50.76,50.78,50.71,50.72,7100.0,33.8713,33.8847,33.8379,33.8446,7100.0
2008-04-09 10:15:00,50.72,50.76,50.62,50.74,17300.0,33.8446,33.8713,33.7779,33.858,17300.0
2008-04-09 10:20:00,50.76,50.78,50.67,50.71,5800.0,33.8713,33.8847,33.8113,33.8379,5800.0
2008-04-09 10:25:00,50.73,50.74,50.56,50.66,9600.0,33.8513,33.858,33.7378,33.8046,9600.0
2008-04-09 10:30:00,50.63,50.73,50.55,50.73,11300.0,33.7846,33.8513,33.7312,33.8513,11300.0
2008-04-09 10:35:00,50.73,50.75,50.56,50.59,18100.0,33.8513,33.8646,33.7378,33.7579,18100.0
2008-04-09 10:40:00,50.6,50.67,50.5,50.67,6900.0,33.7645,33.8113,33.6978,33.8113,6900.0
2008-04-09 10:45:00,50.68,50.8,50.63,50.8,7600.0,33.8179,33.898,33.7846,33.898,7600.0
2008-04-09 10:50:00,50.82,50.82,50.56,50.64,10700.0,33.9113,33.9113,33.7378,33.7912,10700.0
2008-04-09 10:55:00,50.64,50.67,50.59,50.61,9800.0,33.7912,33.8113,33.7579,33.7712,9800.0
2008-04-09 11:00:00,50.62,50.71,50.58,50.62,6600.0,33.7779,33.8379,33.7512,33.7779,6600.0
2008-04-09 11:05:00,50.63,50.64,50.41,50.48,17500.0,33.7846,33.7912,33.6378,33.6845,17500.0
2008-04-09 11:10:00,50.5,50.53,50.42,50.45,9500.0,33.6978,33.7178,33.6444,33.6644,9500.0
2008-04-09 11:15:00,50.46,50.53,50.17,50.25,26400.0,33.6711,33.7178,33.4776,33.531,26400.0
2008-04-09 11:20:00,50.25,50.33,50.09,50.09,13100.0,33.531,33.5844,33.4242,33.4242,13100.0
2008-04-09 11:25:00,50.1,50.13,50.01,50.07,12800.0,33.4309,33.4509,33.3708,33.4109,12800.0
2008-04-09 11:30:00,50.09,50.11,49.89,49.95,30600.0,33.4242,33.4376,33.2908,33.3308,30600.0
2008-04-09 11:35:00,49.95,49.96,49.62,49.63,17600.0,33.3308,33.3375,33.1106,33.1173,17600.0
2008-04-09 11:40:00,49.67,49.69,49.56,49.66,28800.0,33.144,33.1573,33.0706,33.1373,28800.0
2008-04-09 11:45:00,49.66,49.75,49.66,49.68,7900.0,33.1373,33.1973,33.1373,33.1506,7900.0
2008-04-09 11:50:00,49.68,49.68,49.45,49.49,31400.0,33.1506,33.1506,32.9972,33.0239,31400.0
2008-04-09 11:55:00,49.47,49.58,49.46,49.57,11500.0,33.0105,33.0839,33.0038,33.0772,11500.0
2008-04-09 12:00:00,49.57,49.61,49.47,49.55,32200.0,33.0772,33.1039,33.0105,33.0639,32200.0
2008-04-09 12:05:00,49.59,49.6,49.51,49.56,16800.0,33.0906,33.0973,33.0372,33.0706,16800.0
2008-04-09 12:10:00,49.59,49.65,49.5,49.55,20100.0,33.0906,33.1306,33.0305,33.0639,20100.0
2008-04-09 12:15:00,49.52,49.57,49.44,49.45,19600.0,33.0439,33.0772,32.9905,32.9972,19600.0
2008-04-09 12:20:00,49.48,49.52,49.31,49.46,28800.0,33.0172,33.0439,32.9037,33.0038,28800.0
2008-04-09 12:25:00,49.49,49.57,49.45,49.49,15300.0,33.0239,33.0772,32.9972,33.0239,15300.0
2008-04-09 12:30:00,49.49,49.54,49.42,49.48,15600.0,33.0239,33.0572,32.9771,33.0172,15600.0
2008-04-09 12:35:00,49.5,49.53,49.43,49.51,17200.0,33.0305,33.0505,32.9838,33.0372,17200.0
2008-04-09 12:40:00,49.51,49.53,49.44,49.44,13100.0,33.0372,33.0505,32.9905,32.9905,13100.0
2008-04-09 12:45:00,49.45,49.45,49.36,49.37,14300.0,32.9972,32.9972,32.9371,32.9438,14300.0
2008-04-09 12:50:00,49.39,49.48,49.38,49.48,22400.0,32.9571,33.0172,32.9505,33.0172,22400.0
2008-04-09 12:55:00,49.47,49.62,49.45,49.5,48200.0,33.0105,33.1106,32.9972,33.0305,48200.0
2008-04-09 13:00:00,49.51,49.57,49.46,49.49,12900.0,33.0372,33.0772,33.0038,33.0239,12900.0
2008-04-09 13:05:00,49.47,49.63,49.35,49.58,34000.0,33.0105,33.1173,32.9304,33.0839,34000.0
2008-04-09 13:10:00,49.58,49.61,49.5,49.55,21800.0,33.0839,33.1039,33.0305,33.0639,21800.0
2008-04-09 13:15:00,49.52,49.56,49.5,49.52,11100.0,33.0439,33.0706,33.0305,33.0439,11100.0
2008-04-09 13:20:00,49.52,49.54,49.46,49.46,9400.0,33.0439,33.0572,33.0038,33.0038,9400.0
2008-04-09 13:25:00,49.47,49.51,49.42,49.46,19900.0,33.0105,33.0372,32.9771,33.0038,19900.0
2008-04-09 13:30:00,49.44,49.49,49.41,49.44,20400.0,32.9905,33.0239,32.9705,32.9905,20400.0
2008-04-09 13:35:00,49.44,49.53,49.38,49.53,22600.0,32.9905,33.0505,32.9505,33.0505,22600.0
2008-04-09 13:40:00,49.53,49.53,49.44,49.44,22700.0,33.0505,33.0505,32.9905,32.9905,22700.0
2008-04-09 13:45:00,49.47,49.47,49.35,49.41,22000.0,33.0105,33.0105,32.9304,32.9705,22000.0
2008-04-09 13:50:00,49.41,49.41,49.33,49.38,17400.0,32.9705,32.9705,32.9171,32.9505,17400.0
2008-04-09 13:55:00,49.38,49.47,49.38,49.44,14500.0,32.9505,33.0105,32.9505,32.9905,14500.0
2008-04-09 14:00:00,49.45,49.59,49.45,49.57,24400.0,32.9972,33.0906,32.9972,33.0772,24400.0
2008-04-09 14:05:00,49.56,49.59,49.46,49.46,19900.0,33.0706,33.0906,33.0038,33.0038,19900.0
2008-04-09 14:10:00,49.46,49.47,49.18,49.2,57900.0,33.0038,33.0105,32.817,32.8303,57900.0
2008-04-09 14:15:00,49.21,49.25,49.03,49.14,40100.0,32.837,32.8637,32.7169,32.7903,40100.0
2008-04-09 14:20:00,49.14,49.16,49.09,49.12,36700.0,32.7903,32.8037,32.7569,32.777,36700.0
2008-04-09 14:25:00,49.12,49.24,49.09,49.22,40600.0,32.777,32.857,32.7569,32.8437,40600.0
2008-04-09 14:30:00,49.2,49.21,49.13,49.13,43900.0,32.8303,32.837,32.7836,32.7836,43900.0
2008-04-09 14:35:00,49.13,49.29,49.07,49.22,50300.0,32.7836,32.8904,32.7436,32.8437,50300.0
2008-04-09 14:40:00,49.22,49.27,49.13,49.15,24400.0,32.8437,32.8771,32.7836,32.797,24400.0
2008-04-09 14:45:00,49.15,49.24,49.14,49.16,24100.0,32.797,32.857,32.7903,32.8037,24100.0
2008-04-09 14:50:00,49.14,49.18,49.03,49.04,34400.0,32.7903,32.817,32.7169,32.7236,34400.0
2008-04-09 14:55:00,49.03,49.08,49.0,49.01,12300.0,32.7169,32.7503,32.6969,32.7036,12300.0
2008-04-09 15:00:00,49.01,49.23,49.01,49.15,33900.0,32.7036,32.8504,32.7036,32.797,33900.0
2008-04-09 15:05:00,49.15,49.23,49.12,49.2,28400.0,32.797,32.8504,32.777,32.8303,28400.0
2008-04-09 15:10:00,49.2,49.23,49.1,49.21,37200.0,32.8303,32.8504,32.7636,32.837,37200.0
2008-04-09 15:15:00,49.21,49.37,49.15,49.37,58300.0,32.837,32.9438,32.797,32.9438,58300.0
2008-04-09 15:20:00,49.36,49.4,49.21,49.26,30900.0,32.9371,32.9638,32.837,32.8704,30900.0
2008-04-09 15:25:00,49.24,49.32,49.21,49.24,19300.0,32.857,32.9104,32.837,32.857,19300.0
2008-04-09 15:30:00,49.22,49.46,49.21,49.41,44100.0,32.8437,33.0038,32.837,32.9705,44100.0
2008-04-09 15:35:00,49.4,49.6,49.4,49.56,74200.0,32.9638,33.0973,32.9638,33.0706,74200.0
2008-04-09 15:40:00,49.56,49.62,49.51,49.61,30100.0,33.0706,33.1106,33.0372,33.1039,30100.0
2008-04-09 15:45:00,49.59,49.62,49.45,49.49,30300.0,33.0906,33.1106,32.9972,33.0239,30300.0
2008-04-09 15:50:00,49.47,49.51,49.43,49.43,36600.0,33.0105,33.0372,32.9838,32.9838,36600.0
2008-04-09 15:55:00,49.45,49.53,49.36,49.5,34200.0,32.9972,33.0505,32.9371,33.0305,34200.0
2008-04-10 09:30:00,49.37,49.74,49.06,49.58,27300.0,32.9438,33.1907,32.7369,33.0839,27300.0
2008-04-10 09:35:00,49.59,49.75,49.51,49.73,25700.0,33.0906,33.1973,33.0372,33.184,25700.0
2008-04-10 09:40:00,49.73,49.73,49.39,49.5,45800.0,33.184,33.184,32.9571,33.0305,45800.0
2008-04-10 09:45:00,49.5,49.53,49.31,49.4,26400.0,33.0305,33.0505,32.9037,32.9638,26400.0
2008-04-10 09:50:00,49.4,49.59,49.38,49.44,23800.0,32.9638,33.0906,32.9505,32.9905,23800.0
2008-04-10 09:55:00,49.4,49.4,49.0,49.05,18400.0,32.9638,32.9638,32.6969,32.7303,18400.0
2008-04-10 10:00:00,49.02,49.19,48.91,49.19,17600.0,32.7102,32.8237,32.6368,32.8237,17600.0
2008-04-10 10:05:00,49.17,49.36,49.17,49.25,21900.0,32.8103,32.9371,32.8103,32.8637,21900.0
2008-04-10 10:10:00,49.21,49.42,49.21,49.35,17000.0,32.837,32.9771,32.837,32.9304,17000.0
2008-04-10 10:15:00,49.34,49.34,49.16,49.32,10800.0,32.9238,32.9238,32.8037,32.9104,10800.0
2008-04-10 10:20:00,49.32,49.62,49.31,49.59,17800.0,32.9104,33.1106,32.9037,33.0906,17800.0
2008-04-10 10:25:00,49.62,49.66,49.53,49.64,12800.0,33.1106,33.1373,33.0505,33.1239,12800.0
2008-04-10 10:30:00,49.68,49.68,49.4,49.42,12000.0,33.1506,33.1506,32.9638,32.9771,12000.0
2008-04-10 10:35:00,49.43,49.61,49.43,49.57,17200.0,32.9838,33.1039,32.9838,33.0772,17200.0
2008-04-10 10:40:00,49.57,49.83,49.57,49.8,26000.0,33.0772,33.2507,33.0772,33.2307,26000.0
2008-04-10 10:45:00,49.78,50.1,49.77,50.08,38800.0,33.2174,33.4309,33.2107,33.4176,38800.0
2008-04-10 10:50:00,50.04,50.12,49.97,50.0,23500.0,33.3909,33.4442,33.3442,33.3642,23500.0
2008-04-10 10:55:00,50.0,50.37,49.97,50.3,27400.0,33.3642,33.6111,33.3442,33.5644,27400.0
2008-04-10 11:00:00,50.32,50.32,50.23,50.27,15600.0,33.5777,33.5777,33.5176,33.5443,15600.0
2008-04-10 11:05:00,50.24,50.26,50.1,50.24,13600.0,33.5243,33.5377,33.4309,33.5243,13600.0
2008-04-10 11:10:00,50.25,50.37,50.25,50.31,14800.0,33.531,33.6111,33.531,33.571,14800.0
2008-04-10 11:15:00,50.33,50.34,50.24,50.29,9000.0,33.5844,33.591,33.5243,33.5577,9000.0
2008-04-10 11:20:00,50.29,50.39,50.29,50.36,17900.0,33.5577,33.6244,33.5577,33.6044,17900.0
2008-04-10 11:25:00,50.36,50.39,50.16,50.16,13200.0,33.6044,33.6244,33.4709,33.4709,13200.0
2008-04-10 11:30:00,50.18,50.32,50.15,50.32,11500.0,33.4843,33.5777,33.4643,33.5777,11500.0
2008-04-10 11:35:00,50.32,50.44,50.18,50.18,18400.0,33.5777,33.6578,33.4843,33.4843,18400.0
2008-04-10 11:40:00,50.19,50.33,50.18,50.33,13600.0,33.491,33.5844,33.4843,33.5844,13600.0
2008-04-10 11:45:00,50.28,50.33,50.27,50.28,4400.0,33.551,33.5844,33.5443,33.551,4400.0
2008-04-10 11:50:00,50.27,50.34,50.26,50.31,6000.0,33.5443,33.591,33.5377,33.571,6000.0
2008-04-10 11:55:00,50.3,50.37,50.3,50.36,4700.0,33.5644,33.6111,33.5644,33.6044,4700.0
2008-04-10 12:00:00,50.35,50.36,50.21,50.23,11700.0,33.5977,33.6044,33.5043,33.5176,11700.0
2008-04-10 12:05:00,50.25,50.28,50.14,50.17,13900.0,33.531,33.551,33.4576,33.4776,13900.0
2008-04-10 12:10:00,50.15,50.2,50.14,50.2,3700.0,33.4643,33.4976,33.4576,33.4976,3700.0
2008-04-10 12:15:00,50.17,50.18,50.09,50.12,9000.0,33.4776,33.4843,33.4242,33.4442,9000.0
2008-04-10 12:20:00,50.15,50.24,50.12,50.18,10100.0,33.4643,33.5243,33.4442,33.4843,10100.0
2008-04-10 12:25:00,50.18,50.23,50.14,50.18,6900.0,33.4843,33.5176,33.4576,33.4843,6900.0
2008-04-10 12:30:00,50.2,50.3,50.18,50.28,8600.0,33.4976,33.5644,33.4843,33.551,8600.0
2008-04-10 12:35:00,50.28,50.37,50.23,50.31,8800.0,33.551,33.6111,33.5176,33.571,8800.0
2008-04-10 12:40:00,50.39,50.46,50.33,50.42,6100.0,33.6244,33.6711,33.5844,33.6444,6100.0
2008-04-10 12:45:00,50.4,50.4,50.26,50.32,21400.0,33.6311,33.6311,33.5377,33.5777,21400.0
2008-04-10 12:50:00,50.32,50.33,50.17,50.25,7300.0,33.5777,33.5844,33.4776,33.531,7300.0
2008-04-10 12:55:00,50.17,50.22,50.11,50.14,8400.0,33.4776,33.511,33.4376,33.4576,8400.0
2008-04-10 13:00:00,50.13,50.25,50.13,50.15,9500.0,33.4509,33.531,33.4509,33.4643,9500.0
2008-04-10 13:05:00,50.17,50.32,50.16,50.29,8800.0,33.4776,33.5777,33.4709,33.5577,8800.0
2008-04-10 13:10:00,50.31,50.38,50.25,50.27,15300.0,33.571,33.6177,33.531,33.5443,15300.0
2008-04-10 13:15:00,50.27,50.35,50.24,50.25,5400.0,33.5443,33.5977,33.5243,33.531,5400.0
2008-04-10 13:20:00,50.24,50.33,50.24,50.29,8000.0,33.5243,33.5844,33.5243,33.5577,8000.0
2008-04-10 13:25:00,50.29,50.36,50.25,50.29,7500.0,33.5577,33.6044,33.531,33.5577,7500.0
2008-04-10 13:30:00,50.3,50.52,50.3,50.49,13200.0,33.5644,33.7112,33.5644,33.6911,13200.0
2008-04-10 13:35:00,50.51,50.65,50.49,50.63,12800.0,33.7045,33.7979,33.6911,33.7846,12800.0
2008-04-10 13:40:00,50.64,50.68,50.51,50.52,11000.0,33.7912,33.8179,33.7045,33.7112,11000.0
2008-04-10 13:45:00,50.55,50.71,50.55,50.71,10700.0,33.7312,33.8379,33.7312,33.8379,10700.0
2008-04-10 13:50:00,50.72,50.72,50.55,50.56,16100.0,33.8446,33.8446,33.7312,33.7378,16100.0
2008-04-10 13:55:00,50.57,50.69,50.54,50.55,25200.0,33.7445,33.8246,33.7245,33.7312,25200.0
2008-04-10 14:00:00,50.55,50.66,50.55,50.58,21800.0,33.7312,33.8046,33.7312,33.7512,21800.0
2008-04-10 14:05:00,50.58,50.6,50.5,50.57,20800.0,33.7512,33.7645,33.6978,33.7445,20800.0
2008-04-10 14:10:00,50.59,50.62,50.58,50.6,19500.0,33.7579,33.7779,33.7512,33.7645,19500.0
2008-04-10 14:15:00,50.6,50.64,50.58,50.6,44200.0,33.7645,33.7912,33.7512,33.7645,44200.0
2008-04-10 14:20:00,50.61,50.61,50.59,50.61,22200.0,33.7712,33.7712,33.7579,33.7712,22200.0
2008-04-10 14:25:00,50.59,50.63,50.5,50.59,49900.0,33.7579,33.7846,33.6978,33.7579,49900.0
2008-04-10 14:30:00,50.58,50.71,50.5,50.69,43700.0,33.7512,33.8379,33.6978,33.8246,43700.0
2008-04-10 14:35:00,50.67,50.68,50.6,50.63,12700.0,33.8113,33.8179,33.7645,33.7846,12700.0
2008-04-10 14:40:00,50.62,50.65,50.6,50.63,12600.0,33.7779,33.7979,33.7645,33.7846,12600.0
2008-04-10 14:45:00,50.61,50.67,50.6,50.65,10800.0,33.7712,33.8113,33.7645,33.7979,10800.0
2008-04-10 14:50:00,50.64,50.75,50.62,50.71,13700.0,33.7912,33.8646,33.7779,33.8379,13700.0
2008-04-10 14:55:00,50.71,50.81,50.7,50.75,17400.0,33.8379,33.9047,33.8313,33.8646,17400.0
2008-04-10 15:00:00,50.78,50.81,50.74,50.78,19800.0,33.8847,33.9047,33.858,33.8847,19800.0
2008-04-10 15:05:00,50.79,50.84,50.72,50.73,50500.0,33.8913,33.9247,33.8446,33.8513,50500.0
2008-04-10 15:10:00,50.73,50.74,50.54,50.54,30300.0,33.8513,33.858,33.7245,33.7245,30300.0
2008-04-10 15:15:00,50.53,50.63,50.53,50.6,16800.0,33.7178,33.7846,33.7178,33.7645,16800.0
2008-04-10 15:20:00,50.59,50.63,50.5,50.6,16700.0,33.7579,33.7846,33.6978,33.7645,16700.0
2008-04-10 15:25:00,50.6,50.66,50.56,50.61,9900.0,33.7645,33.8046,33.7378,33.7712,9900.0
2008-04-10 15:30:00,50.6,50.61,50.25,50.28,25200.0,33.7645,33.7712,33.531,33.551,25200.0
2008-04-10 15:35:00,50.29,50.31,50.21,50.3,41600.0,33.5577,33.571,33.5043,33.5644,41600.0
2008-04-10 15:40:00,50.3,50.36,50.24,50.27,29500.0,33.5644,33.6044,33.5243,33.5443,29500.0
2008-04-10 15:45:00,50.26,50.31,50.24,50.27,18000.0,33.5377,33.571,33.5243,33.5443,18000.0
2008-04-10 15:50:00,50.28,50.44,50.27,50.44,47600.0,33.551,33.6578,33.5443,33.6578,47600.0
2008-04-10 15:55:00,50.42,50.65,50.42,50.5,55500.0,33.6444,33.7979,33.6444,33.6978,55500.0
2008-04-11 09:30:00,50.0,50.0,49.38,49.44,22600.0,33.3642,33.3642,32.9505,32.9905,22600.0
2008-04-11 09:35:00,49.44,49.6,49.34,49.4,27900.0,32.9905,33.0973,32.9238,32.9638,27900.0
2008-04-11 09:40:00,49.4,49.44,49.23,49.34,24900.0,32.9638,32.9905,32.8504,32.9238,24900.0
2008-04-11 09:45:00,49.35,49.36,49.21,49.23,41800.0,32.9304,32.9371,32.837,32.8504,41800.0
2008-04-11 09:50:00,49.24,49.31,49.21,49.3,53000.0,32.857,32.9037,32.837,32.8971,53000.0
2008-04-11 09:55:00,49.29,49.31,49.11,49.13,77600.0,32.8904,32.9037,32.7703,32.7836,77600.0
2008-04-11 10:00:00,49.14,49.37,49.05,49.28,25500.0,32.7903,32.9438,32.7303,32.8837,25500.0
2008-04-11 10:05:00,49.3,49.32,49.0,49.13,34900.0,32.8971,32.9104,32.6969,32.7836,34900.0
2008-04-11 10:10:00,49.14,49.14,49.0,49.06,25100.0,32.7903,32.7903,32.6969,32.7369,25100.0
2008-04-11 10:15:00,49.05,49.23,49.01,49.22,14800.0,32.7303,32.8504,32.7036,32.8437,14800.0
2008-04-11 10:20:00,49.22,49.22,49.04,49.04,14900.0,32.8437,32.8437,32.7236,32.7236,14900.0
2008-04-11 10:25:00,49.04,49.07,48.88,48.88,40900.0,32.7236,32.7436,32.6168,32.6168,40900.0
2008-04-11 10:30:00,48.88,49.02,48.82,48.98,24900.0,32.6168,32.7102,32.5768,32.6835,24900.0
2008-04-11 10:35:00,49.02,49.2,48.98,49.18,14200.0,32.7102,32.8303,32.6835,32.817,14200.0
2008-04-11 10:40:00,49.18,49.28,49.09,49.26,12200.0,32.817,32.8837,32.7569,32.8704,12200.0
2008-04-11 10:45:00,49.26,49.37,49.19,49.37,13000.0,32.8704,32.9438,32.8237,32.9438,13000.0
2008-04-11 10:50:00,49.36,49.43,49.28,49.39,22800.0,32.9371,32.9838,32.8837,32.9571,22800.0
2008-04-11 10:55:00,49.39,49.39,49.21,49.22,18400.0,32.9571,32.9571,32.837,32.8437,18400.0
2008-04-11 11:00:00,49.24,49.26,49.15,49.19,15000.0,32.857,32.8704,32.797,32.8237,15000.0
2008-04-11 11:05:00,49.16,49.34,49.16,49.33,21200.0,32.8037,32.9238,32.8037,32.9171,21200.0
2008-04-11 11:10:00,49.3,49.42,49.3,49.36,21000.0,32.8971,32.9771,32.8971,32.9371,21000.0
2008-04-11 11:15:00,49.38,49.4,49.2,49.26,25500.0,32.9505,32.9638,32.8303,32.8704,25500.0
2008-04-11 11:20:00,49.26,49.26,49.1,49.12,21100.0,32.8704,32.8704,32.7636,32.777,21100.0
2008-04-11 11:25:00,49.12,49.15,49.09,49.1,9400.0,32.777,32.797,32.7569,32.7636,9400.0
2008-04-11 11:30:00,49.1,49.1,48.97,49.06,17300.0,32.7636,32.7636,32.6769,32.7369,17300.0
2008-04-11 11:35:00,49.07,49.12,49.06,49.09,18600.0,32.7436,32.777,32.7369,32.7569,18600.0
2008-04-11 11:40:00,49.09,49.22,49.09,49.15,20800.0,32.7569,32.8437,32.7569,32.797,20800.0
2008-04-11 11:45:00,49.1,49.14,48.98,49.03,118100.0,32.7636,32.7903,32.6835,32.7169,118100.0
2008-04-11 11:50:00,49.03,49.06,48.91,48.98,22300.0,32.7169,32.7369,32.6368,32.6835,22300.0
2008-04-11 11:55:00,49.0,49.09,48.97,49.04,9700.0,32.6969,32.7569,32.6769,32.7236,9700.0
2008-04-11 12:00:00,49.08,49.1,48.96,49.06,16500.0,32.7503,32.7636,32.6702,32.7369,16500.0
2008-04-11 12:05:00,49.06,49.06,48.95,48.96,15000.0,32.7369,32.7369,32.6635,32.6702,15000.0
2008-04-11 12:10:00,48.96,49.05,48.94,49.03,12700.0,32.6702,32.7303,32.6569,32.7169,12700.0
2008-04-11 12:15:00,49.02,49.08,48.96,49.05,19900.0,32.7102,32.7503,32.6702,32.7303,19900.0
2008-04-11 12:20:00,49.03,49.04,48.79,48.8,13400.0,32.7169,32.7236,32.5568,32.5634,13400.0
2008-04-11 12:25:00,48.78,48.82,48.67,48.68,14700.0,32.5501,32.5768,32.4767,32.4834,14700.0
2008-04-11 12:30:00,48.67,48.74,48.59,48.7,19700.0,32.4767,32.5234,32.4233,32.4967,19700.0
2008-04-11 12:35:00,48.69,48.77,48.67,48.75,4400.0,32.49,32.5434,32.4767,32.5301,4400.0
2008-04-11 12:40:00,48.75,48.78,48.63,48.65,10900.0,32.5301,32.5501,32.45,32.4633,10900.0
2008-04-11 12:45:00,48.65,48.7,48.64,48.69,9000.0,32.4633,32.4967,32.4567,32.49,9000.0
2008-04-11 12:50:00,48.7,48.78,48.7,48.78,8700.0,32.4967,32.5501,32.4967,32.5501,8700.0
2008-04-11 12:55:00,48.8,48.81,48.74,48.76,13100.0,32.5634,32.5701,32.5234,32.5367,13100.0
2008-04-11 13:00:00,48.73,48.77,48.68,48.72,16200.0,32.5167,32.5434,32.4834,32.51,16200.0
2008-04-11 13:05:00,48.72,48.79,48.7,48.79,30700.0,32.51,32.5568,32.4967,32.5568,30700.0
2008-04-11 13:10:00,48.78,48.93,48.74,48.93,43400.0,32.5501,32.6502,32.5234,32.6502,43400.0
2008-04-11 13:15:00,48.93,48.96,48.8,48.84,49800.0,32.6502,32.6702,32.5634,32.5901,49800.0
2008-04-11 13:20:00,48.84,48.88,48.78,48.87,14700.0,32.5901,32.6168,32.5501,32.6101,14700.0
2008-04-11 13:25:00,48.88,48.9,48.73,48.74,8400.0,32.6168,32.6302,32.5167,32.5234,8400.0
2008-04-11 13:30:00,48.73,48.73,48.66,48.67,11200.0,32.5167,32.5167,32.47,32.4767,11200.0
2008-04-11 13:35:00,48.67,48.7,48.53,48.6,9500.0,32.4767,32.4967,32.3833,32.43,9500.0
2008-04-11 13:40:00,48.61,48.69,48.6,48.62,8700.0,32.4366,32.49,32.43,32.4433,8700.0
2008-04-11 13:45:00,48.61,48.64,48.56,48.58,10100.0,32.4366,32.4567,32.4033,32.4166,10100.0
2008-04-11 13:50:00,48.61,48.61,48.5,48.54,24800.0,32.4366,32.4366,32.3632,32.3899,24800.0
2008-04-11 13:55:00,48.53,48.54,48.5,48.5,28700.0,32.3833,32.3899,32.3632,32.3632,28700.0
2008-04-11 14:00:00,48.5,48.58,48.5,48.57,32600.0,32.3632,32.4166,32.3632,32.41,32600.0
2008-04-11 14:05:00,48.57,48.67,48.55,48.65,14200.0,32.41,32.4767,32.3966,32.4633,14200.0
2008-04-11 14:10:00,48.64,48.67,48.44,48.44,19700.0,32.4567,32.4767,32.3232,32.3232,19700.0
2008-04-11 14:15:00,48.43,48.5,48.36,48.5,33900.0,32.3165,32.3632,32.2698,32.3632,33900.0
2008-04-11 14:20:00,48.49,48.53,48.4,48.4,46300.0,32.3566,32.3833,32.2965,32.2965,46300.0
2008-04-11 14:25:00,48.4,48.44,48.32,48.37,37700.0,32.2965,32.3232,32.2431,32.2765,37700.0
2008-04-11 14:30:00,48.38,48.41,48.3,48.3,21900.0,32.2832,32.3032,32.2298,32.2298,21900.0
2008-04-11 14:35:00,48.3,48.37,48.19,48.2,17200.0,32.2298,32.2765,32.1564,32.1631,17200.0
2008-04-11 14:40:00,48.2,48.24,48.02,48.03,47600.0,32.1631,32.1898,32.0429,32.0496,47600.0
2008-04-11 14:45:00,48.03,48.19,48.03,48.06,25400.0,32.0496,32.1564,32.0496,32.0696,25400.0
2008-04-11 14:50:00,48.08,48.29,48.08,48.29,33900.0,32.083,32.2231,32.083,32.2231,33900.0
2008-04-11 14:55:00,48.29,48.32,48.04,48.08,34000.0,32.2231,32.2431,32.0563,32.083,34000.0
2008-04-11 15:00:00,48.07,48.12,47.95,48.1,79100.0,32.0763,32.1097,31.9962,32.0963,79100.0
2008-04-11 15:05:00,48.11,48.24,48.03,48.14,44000.0,32.103,32.1898,32.0496,32.123,44000.0
2008-04-11 15:10:00,48.15,48.2,48.03,48.08,54300.0,32.1297,32.1631,32.0496,32.083,54300.0
2008-04-11 15:15:00,48.07,48.18,48.03,48.09,32200.0,32.0763,32.1497,32.0496,32.0897,32200.0
2008-04-11 15:20:00,48.09,48.09,47.9,48.01,41900.0,32.0897,32.0897,31.9629,32.0363,41900.0
2008-04-11 15:25:00,48.01,48.13,48.01,48.05,47100.0,32.0363,32.1164,32.0363,32.063,47100.0
2008-04-11 15:30:00,48.05,48.09,47.95,48.02,69500.0,32.063,32.0897,31.9962,32.0429,69500.0
2008-04-11 15:35:00,48.02,48.02,47.87,47.95,61900.0,32.0429,32.0429,31.9429,31.9962,61900.0
2008-04-11 15:40:00,47.95,48.03,47.94,48.0,50700.0,31.9962,32.0496,31.9896,32.0296,50700.0
2008-04-11 15:45:00,48.0,48.1,47.99,48.08,41200.0,32.0296,32.0963,32.0229,32.083,41200.0
2008-04-11 15:50:00,48.09,48.19,47.96,48.16,71700.0,32.0897,32.1564,32.0029,32.1364,71700.0
2008-04-11 15:55:00,48.19,48.27,48.12,48.2,76100.0,32.1564,32.2098,32.1097,32.1631,76100.0
2008-04-14 09:30:00,48.51,48.55,48.02,48.06,27100.0,32.3699,32.3966,32.0429,32.0696,27100.0
2008-04-14 09:35:00,48.06,48.27,47.89,47.96,22200.0,32.0696,32.2098,31.9562,32.0029,22200.0
2008-04-14 09:40:00,47.98,48.0,47.75,47.83,24300.0,32.0163,32.0296,31.8628,31.9162,24300.0
2008-04-14 09:45:00,47.81,47.88,47.62,47.88,21400.0,31.9028,31.9495,31.776,31.9495,21400.0
2008-04-14 09:50:00,47.87,48.08,47.7,48.0,24600.0,31.9429,32.083,31.8294,32.0296,24600.0
2008-04-14 09:55:00,48.03,48.03,47.8,47.94,21100.0,32.0496,32.0496,31.8961,31.9896,21100.0
2008-04-14 10:00:00,48.02,48.21,47.91,48.21,20500.0,32.0429,32.1697,31.9695,32.1697,20500.0
2008-04-14 10:05:00,48.15,48.15,47.55,47.6,68400.0,32.1297,32.1297,31.7293,31.7627,68400.0
2008-04-14 10:10:00,47.59,47.64,47.5,47.51,38700.0,31.756,31.7894,31.696,31.7026,38700.0
2008-04-14 10:15:00,47.51,47.52,47.35,47.39,75200.0,31.7026,31.7093,31.5959,31.6226,75200.0
2008-04-14 10:20:00,47.43,47.47,47.19,47.25,67100.0,31.6493,31.6759,31.4891,31.5291,67100.0
2008-04-14 10:25:00,47.25,47.43,47.23,47.37,34700.0,31.5291,31.6493,31.5158,31.6092,34700.0
2008-04-14 10:30:00,47.4,47.41,47.24,47.27,69600.0,31.6292,31.6359,31.5225,31.5425,69600.0
2008-04-14 10:35:00,47.3,47.31,47.16,47.25,58900.0,31.5625,31.5692,31.4691,31.5291,58900.0
2008-04-14 10:40:00,47.26,47.33,47.19,47.23,45400.0,31.5358,31.5825,31.4891,31.5158,45400.0
2008-04-14 10:45:00,47.23,47.4,47.19,47.28,35900.0,31.5158,31.6292,31.4891,31.5492,35900.0
2008-04-14 10:50:00,47.29,47.29,47.09,47.09,43700.0,31.5558,31.5558,31.4224,31.4224,43700.0
2008-04-14 10:55:00,47.11,47.32,47.1,47.26,26900.0,31.4357,31.5759,31.429,31.5358,26900.0
2008-04-14 11:00:00,47.27,47.53,47.27,47.4,71900.0,31.5425,31.716,31.5425,31.6292,71900.0
2008-04-14 11:05:00,47.4,47.4,47.19,47.21,30100.0,31.6292,31.6292,31.4891,31.5024,30100.0
2008-04-14 11:10:00,47.2,47.42,47.13,47.37,153600.0,31.4958,31.6426,31.4491,31.6092,153600.0
2008-04-14 11:15:00,47.37,47.37,47.17,47.2,40200.0,31.6092,31.6092,31.4758,31.4958,40200.0
2008-04-14 11:20:00,47.2,47.21,47.13,47.2,24500.0,31.4958,31.5024,31.4491,31.4958,24500.0
2008-04-14 11:25:00,47.2,47.21,47.16,47.18,55900.0,31.4958,31.5024,31.4691,31.4824,55900.0
2008-04-14 11:30:00,47.21,47.31,47.19,47.3,29600.0,31.5024,31.5692,31.4891,31.5625,29600.0
2008-04-14 11:35:00,47.29,47.31,47.26,47.27,32300.0,31.5558,31.5692,31.5358,31.5425,32300.0
2008-04-14 11:40:00,47.27,47.34,47.26,47.31,17700.0,31.5425,31.5892,31.5358,31.5692,17700.0
2008-04-14 11:45:00,47.32,47.47,47.3,47.47,32900.0,31.5759,31.6759,31.5625,31.6759,32900.0
2008-04-14 11:50:00,47.46,47.61,47.44,47.59,35300.0,31.6693,31.7694,31.6559,31.756,35300.0
2008-04-14 11:55:00,47.6,47.79,47.58,47.73,33700.0,31.7627,31.8895,31.7493,31.8494,33700.0
2008-04-14 12:00:00,47.75,47.84,47.72,47.84,40100.0,31.8628,31.9228,31.8428,31.9228,40100.0
2008-04-14 12:05:00,47.83,47.86,47.62,47.62,44600.0,31.9162,31.9362,31.776,31.776,44600.0
2008-04-14 12:10:00,47.63,47.66,47.58,47.66,8900.0,31.7827,31.8027,31.7493,31.8027,8900.0
2008-04-14 12:15:00,47.64,47.64,47.56,47.59,4300.0,31.7894,31.7894,31.736,31.756,4300.0
2008-04-14 12:20:00,47.6,47.74,47.58,47.74,12100.0,31.7627,31.8561,31.7493,31.8561,12100.0
2008-04-14 12:25:00,47.76,47.97,47.74,47.95,13700.0,31.8695,32.0096,31.8561,31.9962,13700.0
2008-04-14 12:30:00,47.95,48.02,47.93,48.02,10500.0,31.9962,32.0429,31.9829,32.0429,10500.0
2008-04-14 12:35:00,48.03,48.04,47.92,47.92,9400.0,32.0496,32.0563,31.9762,31.9762,9400.0
2008-04-14 12:40:00,47.93,47.97,47.91,47.97,5700.0,31.9829,32.0096,31.9695,32.0096,5700.0
2008-04-14 12:45:00,48.0,48.09,47.93,47.93,11500.0,32.0296,32.0897,31.9829,31.9829,11500.0
2008-04-14 12:50:00,47.96,47.99,47.93,47.96,14000.0,32.0029,32.0229,31.9829,32.0029,14000.0
2008-04-14 12:55:00,47.95,47.96,47.85,47.87,16400.0,31.9962,32.0029,31.9295,31.9429,16400.0
2008-04-14 13:00:00,47.88,47.9,47.84,47.86,11000.0,31.9495,31.9629,31.9228,31.9362,11000.0
2008-04-14 13:05:00,47.85,47.9,47.82,47.83,16200.0,31.9295,31.9629,31.9095,31.9162,16200.0
2008-04-14 13:10:00,47.85,47.96,47.85,47.92,7600.0,31.9295,32.0029,31.9295,31.9762,7600.0
2008-04-14 13:15:00,47.92,47.92,47.79,47.79,10800.0,31.9762,31.9762,31.8895,31.8895,10800.0
2008-04-14 13:20:00,47.8,47.94,47.74,47.94,10400.0,31.8961,31.9896,31.8561,31.9896,10400.0
2008-04-14 13:25:00,47.94,47.95,47.83,47.94,8600.0,31.9896,31.9962,31.9162,31.9896,8600.0
2008-04-14 13:30:00,47.94,47.95,47.83,47.89,11200.0,31.9896,31.9962,31.9162,31.9562,11200.0
2008-04-14 13:35:00,47.86,47.93,47.79,47.86,11400.0,31.9362,31.9829,31.8895,31.9362,11400.0
2008-04-14 13:40:00,47.86,47.91,47.78,47.87,14000.0,31.9362,31.9695,31.8828,31.9429,14000.0
2008-04-14 13:45:00,47.87,47.87,47.71,47.76,7900.0,31.9429,31.9429,31.8361,31.8695,7900.0
2008-04-14 13:50:00,47.75,47.78,47.65,47.69,10600.0,31.8628,31.8828,31.7961,31.8227,10600.0
2008-04-14 13:55:00,47.71,47.79,47.67,47.79,4400.0,31.8361,31.8895,31.8094,31.8895,4400.0
2008-04-14 14:00:00,47.77,47.81,47.75,47.78,6200.0,31.8761,31.9028,31.8628,31.8828,6200.0
2008-04-14 14:05:00,47.77,47.8,47.67,47.71,19400.0,31.8761,31.8961,31.8094,31.8361,19400.0
2008-04-14 14:10:00,47.71,47.79,47.68,47.68,15300.0,31.8361,31.8895,31.8161,31.8161,15300.0
2008-04-14 14:15:00,47.69,47.79,47.67,47.7,13600.0,31.8227,31.8895,31.8094,31.8294,13600.0
2008-04-14 14:20:00,47.68,47.8,47.68,47.8,9600.0,31.8161,31.8961,31.8161,31.8961,9600.0
2008-04-14 14:25:00,47.8,47.8,47.7,47.71,7800.0,31.8961,31.8961,31.8294,31.8361,7800.0
2008-04-14 14:30:00,47.73,47.81,47.71,47.8,7000.0,31.8494,31.9028,31.8361,31.8961,7000.0
2008-04-14 14:35:00,47.79,47.84,47.78,47.8,12700.0,31.8895,31.9228,31.8828,31.8961,12700.0
2008-04-14 14:40:00,47.83,47.84,47.78,47.81,7100.0,31.9162,31.9228,31.8828,31.9028,7100.0
2008-04-14 14:45:00,47.82,47.84,47.7,47.7,7200.0,31.9095,31.9228,31.8294,31.8294,7200.0
2008-04-14 14:50:00,47.69,47.7,47.57,47.57,19100.0,31.8227,31.8294,31.7427,31.7427,19100.0
2008-04-14 14:55:00,47.57,47.58,47.51,47.55,16400.0,31.7427,31.7493,31.7026,31.7293,16400.0
2008-04-14 15:00:00,47.57,47.62,47.56,47.62,15700.0,31.7427,31.776,31.736,31.776,15700.0
2008-04-14 15:05:00,47.61,47.61,47.48,47.51,16600.0,31.7694,31.7694,31.6826,31.7026,16600.0
2008-04-14 15:10:00,47.53,47.54,47.49,47.51,12100.0,31.716,31.7227,31.6893,31.7026,12100.0
2008-04-14 15:15:00,47.51,47.57,47.5,47.56,10600.0,31.7026,31.7427,31.696,31.736,10600.0
2008-04-14 15:20:00,47.57,47.64,47.53,47.59,18600.0,31.7427,31.7894,31.716,31.756,18600.0
2008-04-14 15:25:00,47.59,47.63,47.36,47.36,36800.0,31.756,31.7827,31.6025,31.6025,36800.0
2008-04-14 15:30:00,47.35,47.44,47.31,47.39,23800.0,31.5959,31.6559,31.5692,31.6226,23800.0
2008-04-14 15:35:00,47.39,47.39,47.29,47.32,32400.0,31.6226,31.6226,31.5558,31.5759,32400.0
2008-04-14 15:40:00,47.33,47.42,47.29,47.4,41200.0,31.5825,31.6426,31.5558,31.6292,41200.0
2008-04-14 15:45:00,47.4,47.54,47.4,47.46,34100.0,31.6292,31.7227,31.6292,31.6693,34100.0
2008-04-14 15:50:00,47.48,47.49,47.38,47.41,48200.0,31.6826,31.6893,31.6159,31.6359,48200.0
2008-04-14 15:55:00,47.4,47.54,47.39,47.39,45800.0,31.6292,31.7227,31.6226,31.6226,45800.0
2008-04-15 09:30:00,47.68,47.86,47.52,47.53,37900.0,31.8161,31.9362,31.7093,31.716,37900.0
2008-04-15 09:35:00,47.51,47.55,47.14,47.3,38300.0,31.7026,31.7293,31.4557,31.5625,38300.0
2008-04-15 09:40:00,47.32,47.5,47.23,47.47,32300.0,31.5759,31.696,31.5158,31.6759,32300.0
2008-04-15 09:45:00,47.43,47.47,47.37,47.46,22400.0,31.6493,31.6759,31.6092,31.6693,22400.0
2008-04-15 09:50:00,47.44,47.46,47.25,47.26,25700.0,31.6559,31.6693,31.5291,31.5358,25700.0
2008-04-15 09:55:00,47.24,47.34,47.15,47.15,18000.0,31.5225,31.5892,31.4624,31.4624,18000.0
2008-04-15 10:00:00,47.14,47.26,47.1,47.17,22200.0,31.4557,31.5358,31.429,31.4758,22200.0
2008-04-15 10:05:00,47.2,47.2,46.83,46.84,57700.0,31.4958,31.4958,31.2489,31.2556,57700.0
2008-04-15 10:10:00,46.85,46.94,46.82,46.88,38400.0,31.2622,31.3223,31.2422,31.2822,38400.0
2008-04-15 10:15:00,46.89,46.94,46.84,46.9,35400.0,31.2889,31.3223,31.2556,31.2956,35400.0
2008-04-15 10:20:00,46.89,47.0,46.86,46.99,102600.0,31.2889,31.3623,31.2689,31.3556,102600.0
2008-04-15 10:25:00,46.99,47.04,46.96,46.99,30600.0,31.3556,31.389,31.3356,31.3556,30600.0
2008-04-15 10:30:00,46.99,47.14,46.97,47.09,26300.0,31.3556,31.4557,31.3423,31.4224,26300.0
2008-04-15 10:35:00,47.09,47.41,47.01,47.33,55000.0,31.4224,31.6359,31.369,31.5825,55000.0
2008-04-15 10:40:00,47.31,47.51,47.26,47.33,98500.0,31.5692,31.7026,31.5358,31.5825,98500.0
2008-04-15 10:45:00,47.32,47.32,47.08,47.24,67900.0,31.5759,31.5759,31.4157,31.5225,67900.0
2008-04-15 10:50:00,47.27,47.49,47.12,47.13,42500.0,31.5425,31.6893,31.4424,31.4491,42500.0
2008-04-15 10:55:00,47.15,47.27,47.1,47.27,18800.0,31.4624,31.5425,31.429,31.5425,18800.0
2008-04-15 11:00:00,47.23,47.32,47.19,47.3,23100.0,31.5158,31.5759,31.4891,31.5625,23100.0
2008-04-15 11:05:00,47.28,47.29,46.9,47.01,37200.0,31.5492,31.5558,31.2956,31.369,37200.0
2008-04-15 11:10:00,47.01,47.05,46.78,46.79,42300.0,31.369,31.3957,31.2155,31.2222,42300.0
2008-04-15 11:15:00,46.79,46.85,46.77,46.78,30900.0,31.2222,31.2622,31.2088,31.2155,30900.0
2008-04-15 11:20:00,46.77,46.78,46.65,46.76,43600.0,31.2088,31.2155,31.1288,31.2022,43600.0
2008-04-15 11:25:00,46.77,46.77,46.69,46.72,28000.0,31.2088,31.2088,31.1555,31.1755,28000.0
2008-04-15 11:30:00,46.72,46.79,46.72,46.75,22700.0,31.1755,31.2222,31.1755,31.1955,22700.0
2008-04-15 11:35:00,46.75,46.76,46.67,46.74,38800.0,31.1955,31.2022,31.1421,31.1888,38800.0
2008-04-15 11:40:00,46.74,46.91,46.74,46.91,37600.0,31.1888,31.3023,31.1888,31.3023,37600.0
2008-04-15 11:45:00,46.89,47.06,46.89,47.06,44600.0,31.2889,31.4024,31.2889,31.4024,44600.0
2008-04-15 11:50:00,47.06,47.09,46.97,47.0,22300.0,31.4024,31.4224,31.3423,31.3623,22300.0
2008-04-15 11:55:00,46.99,47.02,46.95,47.02,19900.0,31.3556,31.3757,31.329,31.3757,19900.0
2008-04-15 12:00:00,47.02,47.17,46.99,47.14,21000.0,31.3757,31.4758,31.3556,31.4557,21000.0
2008-04-15 12:05:00,47.14,47.25,47.14,47.24,29600.0,31.4557,31.5291,31.4557,31.5225,29600.0
2008-04-15 12:10:00,47.24,47.34,47.2,47.21,22000.0,31.5225,31.5892,31.4958,31.5024,22000.0
2008-04-15 12:15:00,47.19,47.27,47.17,47.2,20300.0,31.4891,31.5425,31.4758,31.4958,20300.0
2008-04-15 12:20:00,47.2,47.22,47.13,47.14,15500.0,31.4958,31.5091,31.4491,31.4557,15500.0
2008-04-15 12:25:00,47.14,47.19,47.1,47.18,16600.0,31.4557,31.4891,31.429,31.4824,16600.0
2008-04-15 12:30:00,47.18,47.26,47.14,47.17,14600.0,31.4824,31.5358,31.4557,31.4758,14600.0
2008-04-15 12:35:00,47.14,47.21,47.12,47.21,14200.0,31.4557,31.5024,31.4424,31.5024,14200.0
2008-04-15 12:40:00,47.2,47.27,47.12,47.18,26100.0,31.4958,31.5425,31.4424,31.4824,26100.0
2008-04-15 12:45:00,47.22,47.23,47.16,47.16,13300.0,31.5091,31.5158,31.4691,31.4691,13300.0
2008-04-15 12:50:00,47.19,47.31,47.18,47.23,23200.0,31.4891,31.5692,31.4824,31.5158,23200.0
2008-04-15 12:55:00,47.28,47.44,47.22,47.22,21400.0,31.5492,31.6559,31.5091,31.5091,21400.0
2008-04-15 13:00:00,47.22,47.3,47.2,47.26,16300.0,31.5091,31.5625,31.4958,31.5358,16300.0
2008-04-15 13:05:00,47.27,47.31,47.21,47.22,10600.0,31.5425,31.5692,31.5024,31.5091,10600.0
2008-04-15 13:10:00,47.19,47.31,47.14,47.31,14100.0,31.4891,31.5692,31.4557,31.5692,14100.0
2008-04-15 13:15:00,47.33,47.33,47.21,47.21,21800.0,31.5825,31.5825,31.5024,31.5024,21800.0
2008-04-15 13:20:00,47.24,47.38,47.23,47.3,14300.0,31.5225,31.6159,31.5158,31.5625,14300.0
2008-04-15 13:25:00,47.26,47.35,47.17,47.19,25400.0,31.5358,31.5959,31.4758,31.4891,25400.0
2008-04-15 13:30:00,47.18,47.22,47.11,47.15,19800.0,31.4824,31.5091,31.4357,31.4624,19800.0
2008-04-15 13:35:00,47.13,47.15,46.93,46.95,30300.0,31.4491,31.4624,31.3156,31.329,30300.0
2008-04-15 13:40:00,46.94,47.05,46.94,47.05,25100.0,31.3223,31.3957,31.3223,31.3957,25100.0
2008-04-15 13:45:00,47.05,47.13,47.0,47.1,60700.0,31.3957,31.4491,31.3623,31.429,60700.0
2008-04-15 13:50:00,47.09,47.35,47.0,47.3,85400.0,31.4224,31.5959,31.3623,31.5625,85400.0
2008-04-15 13:55:00,47.33,47.34,47.18,47.23,56900.0,31.5825,31.5892,31.4824,31.5158,56900.0
2008-04-15 14:00:00,47.22,47.25,47.08,47.09,13600.0,31.5091,31.5291,31.4157,31.4224,13600.0
2008-04-15 14:05:00,47.1,47.21,47.07,47.1,21400.0,31.429,31.5024,31.409,31.429,21400.0
2008-04-15 14:10:00,47.13,47.14,47.07,47.13,20300.0,31.4491,31.4557,31.409,31.4491,20300.0
2008-04-15 14:15:00,47.13,47.13,46.96,46.96,39500.0,31.4491,31.4491,31.3356,31.3356,39500.0
2008-04-15 14:20:00,46.96,47.06,46.96,47.02,21400.0,31.3356,31.4024,31.3356,31.3757,21400.0
2008-04-15 14:25:00,47.03,47.16,47.02,47.04,24400.0,31.3823,31.4691,31.3757,31.389,24400.0
2008-04-15 14:30:00,47.08,47.28,47.08,47.11,24500.0,31.4157,31.5492,31.4157,31.4357,24500.0
2008-04-15 14:35:00,47.11,47.22,47.11,47.13,21100.0,31.4357,31.5091,31.4357,31.4491,21100.0
2008-04-15 14:40:00,47.14,47.18,47.11,47.14,15600.0,31.4557,31.4824,31.4357,31.4557,15600.0
2008-04-15 14:45:00,47.17,47.2,47.09,47.09,17900.0,31.4758,31.4958,31.4224,31.4224,17900.0
2008-04-15 14:50:00,47.09,47.12,47.01,47.03,22600.0,31.4224,31.4424,31.369,31.3823,22600.0
2008-04-15 14:55:00,47.04,47.13,47.04,47.13,29500.0,31.389,31.4491,31.389,31.4491,29500.0
2008-04-15 15:00:00,47.13,47.17,47.06,47.16,26600.0,31.4491,31.4758,31.4024,31.4691,26600.0
2008-04-15 15:05:00,47.16,47.16,47.06,47.08,26100.0,31.4691,31.4691,31.4024,31.4157,26100.0
2008-04-15 15:10:00,47.07,47.28,47.06,47.14,25200.0,31.409,31.5492,31.4024,31.4557,25200.0
2008-04-15 15:15:00,47.16,47.31,47.16,47.29,41300.0,31.4691,31.5692,31.4691,31.5558,41300.0
2008-04-15 15:20:00,47.28,47.3,47.11,47.23,66400.0,31.5492,31.5625,31.4357,31.5158,66400.0
2008-04-15 15:25:00,47.23,47.4,47.13,47.32,56700.0,31.5158,31.6292,31.4491,31.5759,56700.0
2008-04-15 15:30:00,47.33,47.46,47.33,47.44,49200.0,31.5825,31.6693,31.5825,31.6559,49200.0
2008-04-15 15:35:00,47.44,47.49,47.41,47.45,71900.0,31.6559,31.6893,31.6359,31.6626,71900.0
2008-04-15 15:40:00,47.44,47.56,47.43,47.56,93100.0,31.6559,31.736,31.6493,31.736,93100.0
2008-04-15 15:45:00,47.57,47.59,47.45,47.45,59400.0,31.7427,31.756,31.6626,31.6626,59400.0
2008-04-15 15:50:00,47.45,47.59,47.44,47.58,79200.0,31.6626,31.756,31.6559,31.7493,79200.0
2008-04-15 15:55:00,47.59,47.66,47.48,47.59,89000.0,31.756,31.8027,31.6826,31.756,89000.0
2008-04-16 09:30:00,47.92,48.36,47.92,48.33,33600.0,31.9762,32.2698,31.9762,32.2498,33600.0
2008-04-16 09:35:00,48.32,48.4,48.21,48.27,41600.0,32.2431,32.2965,32.1697,32.2098,41600.0
2008-04-16 09:40:00,48.3,48.31,48.27,48.31,45300.0,32.2298,32.2365,32.2098,32.2365,45300.0
2008-04-16 09:45:00,48.33,48.83,48.33,48.81,39600.0,32.2498,32.5834,32.2498,32.5701,39600.0
2008-04-16 09:50:00,48.78,48.81,48.45,48.54,91700.0,32.5501,32.5701,32.3299,32.3899,91700.0
2008-04-16 09:55:00,48.56,48.63,48.35,48.38,57100.0,32.4033,32.45,32.2632,32.2832,57100.0
2008-04-16 10:00:00,48.38,48.8,48.38,48.79,26400.0,32.2832,32.5634,32.2832,32.5568,26400.0
2008-04-16 10:05:00,48.79,48.88,48.55,48.72,45500.0,32.5568,32.6168,32.3966,32.51,45500.0
2008-04-16 10:10:00,48.75,48.89,48.64,48.68,25300.0,32.5301,32.6235,32.4567,32.4834,25300.0
2008-04-16 10:15:00,48.65,48.75,48.61,48.61,27800.0,32.4633,32.5301,32.4366,32.4366,27800.0
2008-04-16 10:20:00,48.62,48.77,48.52,48.77,54800.0,32.4433,32.5434,32.3766,32.5434,54800.0
2008-04-16 10:25:00,48.82,48.85,48.56,48.6,65200.0,32.5768,32.5968,32.4033,32.43,65200.0
2008-04-16 10:30:00,48.6,48.84,48.6,48.74,51800.0,32.43,32.5901,32.43,32.5234,51800.0
2008-04-16 10:35:00,48.75,48.9,48.67,48.82,97000.0,32.5301,32.6302,32.4767,32.5768,97000.0
2008-04-16 10:40:00,48.8,49.0,48.79,48.89,65100.0,32.5634,32.6969,32.5568,32.6235,65100.0
2008-04-16 10:45:00,48.89,49.14,48.8,49.12,32400.0,32.6235,32.7903,32.5634,32.777,32400.0
2008-04-16 10:50:00,49.12,49.34,49.12,49.34,44200.0,32.777,32.9238,32.777,32.9238,44200.0
2008-04-16 10:55:00,49.34,49.67,49.34,49.67,72600.0,32.9238,33.144,32.9238,33.144,72600.0
2008-04-16 11:00:00,49.63,49.69,49.54,49.69,34300.0,33.1173,33.1573,33.0572,33.1573,34300.0
2008-04-16 11:05:00,49.7,49.8,49.61,49.65,73900.0,33.164,33.2307,33.1039,33.1306,73900.0
2008-04-16 11:10:00,49.63,49.65,49.57,49.59,78300.0,33.1173,33.1306,33.0772,33.0906,78300.0
2008-04-16 11:15:00,49.59,49.6,49.34,49.52,81200.0,33.0906,33.0973,32.9238,33.0439,81200.0
2008-04-16 11:20:00,49.52,49.54,49.47,49.5,46600.0,33.0439,33.0572,33.0105,33.0305,46600.0
2008-04-16 11:25:00,49.5,49.55,49.47,49.53,22600.0,33.0305,33.0639,33.0105,33.0505,22600.0
2008-04-16 11:30:00,49.53,49.58,49.51,49.54,34200.0,33.0505,33.0839,33.0372,33.0572,34200.0
2008-04-16 11:35:00,49.53,49.73,49.53,49.53,31100.0,33.0505,33.184,33.0505,33.0505,31100.0
2008-04-16 11:40:00,49.54,49.59,49.52,49.56,33900.0,33.0572,33.0906,33.0439,33.0706,33900.0
2008-04-16 11:45:00,49.54,49.58,49.5,49.5,14700.0,33.0572,33.0839,33.0305,33.0305,14700.0
2008-04-16 11:50:00,49.5,49.55,49.46,49.47,19800.0,33.0305,33.0639,33.0038,33.0105,19800.0
2008-04-16 11:55:00,49.47,49.5,49.43,49.5,10200.0,33.0105,33.0305,32.9838,33.0305,10200.0
2008-04-16 12:00:00,49.5,49.52,49.47,49.52,12800.0,33.0305,33.0439,33.0105,33.0439,12800.0
2008-04-16 12:05:00,49.52,49.55,49.48,49.49,17300.0,33.0439,33.0639,33.0172,33.0239,17300.0
2008-04-16 12:10:00,49.5,49.52,49.48,49.5,23700.0,33.0305,33.0439,33.0172,33.0305,23700.0
2008-04-16 12:15:00,49.5,49.52,49.48,49.5,28800.0,33.0305,33.0439,33.0172,33.0305,28800.0
2008-04-16 12:20:00,49.5,49.61,49.47,49.6,50400.0,33.0305,33.1039,33.0105,33.0973,50400.0
2008-04-16 12:25:00,49.6,49.7,49.58,49.67,57700.0,33.0973,33.164,33.0839,33.144,57700.0
2008-04-16 12:30:00,49.68,49.76,49.67,49.68,50100.0,33.1506,33.204,33.144,33.1506,50100.0
2008-04-16 12:35:00,49.67,49.87,49.67,49.8,35600.0,33.144,33.2774,33.144,33.2307,35600.0
2008-04-16 12:40:00,49.8,49.94,49.78,49.9,46200.0,33.2307,33.3241,33.2174,33.2974,46200.0
2008-04-16 12:45:00,49.89,49.94,49.78,49.78,33700.0,33.2908,33.3241,33.2174,33.2174,33700.0
2008-04-16 12:50:00,49.8,49.85,49.69,49.69,65700.0,33.2307,33.2641,33.1573,33.1573,65700.0
2008-04-16 12:55:00,49.7,49.77,49.63,49.67,26500.0,33.164,33.2107,33.1173,33.144,26500.0
2008-04-16 13:00:00,49.7,49.74,49.5,49.53,43300.0,33.164,33.1907,33.0305,33.0505,43300.0
2008-04-16 13:05:00,49.55,49.55,49.45,49.49,27400.0,33.0639,33.0639,32.9972,33.0239,27400.0
2008-04-16 13:10:00,49.5,49.6,49.46,49.56,26200.0,33.0305,33.0973,33.0038,33.0706,26200.0
2008-04-16 13:15:00,49.61,49.62,49.52,49.56,10400.0,33.1039,33.1106,33.0439,33.0706,10400.0
2008-04-16 13:20:00,49.56,49.67,49.55,49.64,10000.0,33.0706,33.144,33.0639,33.1239,10000.0
2008-04-16 13:25:00,49.63,49.71,49.62,49.69,8400.0,33.1173,33.1707,33.1106,33.1573,8400.0
2008-04-16 13:30:00,49.69,49.71,49.61,49.62,12800.0,33.1573,33.1707,33.1039,33.1106,12800.0
2008-04-16 13:35:00,49.61,49.65,49.53,49.64,14800.0,33.1039,33.1306,33.0505,33.1239,14800.0
2008-04-16 13:40:00,49.63,49.66,49.55,49.66,12500.0,33.1173,33.1373,33.0639,33.1373,12500.0
2008-04-16 13:45:00,49.64,49.68,49.61,49.66,9500.0,33.1239,33.1506,33.1039,33.1373,9500.0
2008-04-16 13:50:00,49.67,49.71,49.58,49.61,22300.0,33.144,33.1707,33.0839,33.1039,22300.0
2008-04-16 13:55:00,49.6,49.62,49.47,49.47,73200.0,33.0973,33.1106,33.0105,33.0105,73200.0
2008-04-16 14:00:00,49.48,49.57,49.35,49.5,76800.0,33.0172,33.0772,32.9304,33.0305,76800.0
2008-04-16 14:05:00,49.51,49.58,49.48,49.56,26400.0,33.0372,33.0839,33.0172,33.0706,26400.0
2008-04-16 14:10:00,49.57,49.66,49.48,49.5,31800.0,33.0772,33.1373,33.0172,33.0305,31800.0
2008-04-16 14:15:00,49.46,49.59,49.45,49.52,29100.0,33.0038,33.0906,32.9972,33.0439,29100.0
2008-04-16 14:20:00,49.51,49.55,49.45,49.55,24500.0,33.0372,33.0639,32.9972,33.0639,24500.0
2008-04-16 14:25:00,49.56,49.72,49.54,49.65,12400.0,33.0706,33.1773,33.0572,33.1306,12400.0
2008-04-16 14:30:00,49.64,49.8,49.64,49.7,23500.0,33.1239,33.2307,33.1239,33.164,23500.0
2008-04-16 14:35:00,49.69,49.74,49.64,49.68,14500.0,33.1573,33.1907,33.1239,33.1506,14500.0
2008-04-16 14:40:00,49.68,49.74,49.68,49.69,8900.0,33.1506,33.1907,33.1506,33.1573,8900.0
2008-04-16 14:45:00,49.72,49.75,49.66,49.69,11100.0,33.1773,33.1973,33.1373,33.1573,11100.0
2008-04-16 14:50:00,49.68,49.84,49.66,49.81,30700.0,33.1506,33.2574,33.1373,33.2374,30700.0
2008-04-16 14:55:00,49.84,49.92,49.81,49.82,12200.0,33.2574,33.3108,33.2374,33.2441,12200.0
2008-04-16 15:00:00,49.8,49.83,49.73,49.79,23400.0,33.2307,33.2507,33.184,33.224,23400.0
2008-04-16 15:05:00,49.79,49.9,49.77,49.9,16700.0,33.224,33.2974,33.2107,33.2974,16700.0
2008-04-16 15:10:00,49.89,49.98,49.73,49.78,67400.0,33.2908,33.3508,33.184,33.2174,67400.0
2008-04-16 15:15:00,49.78,49.8,49.69,49.69,68900.0,33.2174,33.2307,33.1573,33.1573,68900.0
2008-04-16 15:20:00,49.7,49.74,49.59,49.65,36600.0,33.164,33.1907,33.0906,33.1306,36600.0
2008-04-16 15:25:00,49.65,49.73,49.61,49.73,15000.0,33.1306,33.184,33.1039,33.184,15000.0
2008-04-16 15:30:00,49.73,49.73,49.53,49.56,38100.0,33.184,33.184,33.0505,33.0706,38100.0
2008-04-16 15:35:00,49.55,49.56,49.5,49.5,57100.0,33.0639,33.0706,33.0305,33.0305,57100.0
2008-04-16 15:40:00,49.5,49.56,49.45,49.51,85800.0,33.0305,33.0706,32.9972,33.0372,85800.0
2008-04-16 15:45:00,49.52,49.59,49.39,49.41,85300.0,33.0439,33.0906,32.9571,32.9705,85300.0
2008-04-16 15:50:00,49.41,49.55,49.33,49.34,129800.0,32.9705,33.0639,32.9171,32.9238,129800.0
2008-04-16 15:55:00,49.34,49.48,49.23,49.32,256400.0,32.9238,33.0172,32.8504,32.9104,256400.0
2008-04-17 09:30:00,48.97,49.12,48.69,48.81,34000.0,32.6769,32.777,32.49,32.5701,34000.0
2008-04-17 09:35:00,48.81,48.85,48.55,48.61,22200.0,32.5701,32.5968,32.3966,32.4366,22200.0
2008-04-17 09:40:00,48.58,49.29,48.58,49.21,20800.0,32.4166,32.8904,32.4166,32.837,20800.0
2008-04-17 09:45:00,49.2,49.5,49.14,49.38,32100.0,32.8303,33.0305,32.7903,32.9505,32100.0
2008-04-17 09:50:00,49.38,49.38,49.23,49.35,24900.0,32.9505,32.9505,32.8504,32.9304,24900.0
2008-04-17 09:55:00,49.3,49.58,49.29,49.57,26100.0,32.8971,33.0839,32.8904,33.0772,26100.0
2008-04-17 10:00:00,49.53,49.54,48.82,48.88,48000.0,33.0505,33.0572,32.5768,32.6168,48000.0
2008-04-17 10:05:00,48.89,49.05,48.78,49.03,35900.0,32.6235,32.7303,32.5501,32.7169,35900.0
2008-04-17 10:10:00,49.04,49.29,49.03,49.13,45500.0,32.7236,32.8904,32.7169,32.7836,45500.0
2008-04-17 10:15:00,49.14,49.42,49.05,49.42,32900.0,32.7903,32.9771,32.7303,32.9771,32900.0
2008-04-17 10:20:00,49.41,49.57,49.41,49.51,16700.0,32.9705,33.0772,32.9705,33.0372,16700.0
2008-04-17 10:25:00,49.51,49.75,49.49,49.69,18700.0,33.0372,33.1973,33.0239,33.1573,18700.0
2008-04-17 10:30:00,49.68,49.84,49.67,49.84,37100.0,33.1506,33.2574,33.144,33.2574,37100.0
2008-04-17 10:35:00,49.84,50.0,49.83,49.98,31600.0,33.2574,33.3642,33.2507,33.3508,31600.0
2008-04-17 10:40:00,50.01,50.13,49.88,49.88,25600.0,33.3708,33.4509,33.2841,33.2841,25600.0
2008-04-17 10:45:00,49.85,50.01,49.84,49.92,15500.0,33.2641,33.3708,33.2574,33.3108,15500.0
2008-04-17 10:50:00,49.93,50.03,49.64,49.64,14400.0,33.3175,33.3842,33.1239,33.1239,14400.0
2008-04-17 10:55:00,49.65,49.69,49.51,49.52,23900.0,33.1306,33.1573,33.0372,33.0439,23900.0
2008-04-17 11:00:00,49.52,49.55,49.41,49.5,18100.0,33.0439,33.0639,32.9705,33.0305,18100.0
2008-04-17 11:05:00,49.48,49.48,49.34,49.34,15400.0,33.0172,33.0172,32.9238,32.9238,15400.0
2008-04-17 11:10:00,49.34,49.4,49.31,49.36,9300.0,32.9238,32.9638,32.9037,32.9371,9300.0
2008-04-17 11:15:00,49.39,49.6,49.38,49.59,8400.0,32.9571,33.0973,32.9505,33.0906,8400.0
2008-04-17 11:20:00,49.59,49.59,49.42,49.49,8900.0,33.0906,33.0906,32.9771,33.0239,8900.0
2008-04-17 11:25:00,49.45,49.45,49.19,49.22,18000.0,32.9972,32.9972,32.8237,32.8437,18000.0
2008-04-17 11:30:00,49.22,49.31,49.18,49.25,12500.0,32.8437,32.9037,32.817,32.8637,12500.0
2008-04-17 11:35:00,49.23,49.28,49.21,49.21,8100.0,32.8504,32.8837,32.837,32.837,8100.0
2008-04-17 11:40:00,49.19,49.19,48.9,49.01,22600.0,32.8237,32.8237,32.6302,32.7036,22600.0
2008-04-17 11:45:00,49.0,49.06,48.94,48.97,9600.0,32.6969,32.7369,32.6569,32.6769,9600.0
2008-04-17 11:50:00,48.97,49.02,48.94,48.97,6600.0,32.6769,32.7102,32.6569,32.6769,6600.0
2008-04-17 11:55:00,48.97,48.97,48.81,48.91,10200.0,32.6769,32.6769,32.5701,32.6368,10200.0
2008-04-17 12:00:00,48.92,49.15,48.92,49.15,35500.0,32.6435,32.797,32.6435,32.797,35500.0
2008-04-17 12:05:00,49.18,49.29,49.16,49.21,10600.0,32.817,32.8904,32.8037,32.837,10600.0
2008-04-17 12:10:00,49.2,49.24,49.1,49.21,35000.0,32.8303,32.857,32.7636,32.837,35000.0
2008-04-17 12:15:00,49.21,49.31,49.18,49.23,10400.0,32.837,32.9037,32.817,32.8504,10400.0
2008-04-17 12:20:00,49.23,49.24,49.19,49.2,13900.0,32.8504,32.857,32.8237,32.8303,13900.0
2008-04-17 12:25:00,49.19,49.24,49.18,49.2,8300.0,32.8237,32.857,32.817,32.8303,8300.0
2008-04-17 12:30:00,49.19,49.25,49.18,49.19,12700.0,32.8237,32.8637,32.817,32.8237,12700.0
2008-04-17 12:35:00,49.18,49.25,49.16,49.24,11700.0,32.817,32.8637,32.8037,32.857,11700.0
2008-04-17 12:40:00,49.23,49.32,49.18,49.22,9700.0,32.8504,32.9104,32.817,32.8437,9700.0
2008-04-17 12:45:00,49.2,49.25,49.15,49.15,8600.0,32.8303,32.8637,32.797,32.797,8600.0
2008-04-17 12:50:00,49.17,49.23,49.13,49.16,5900.0,32.8103,32.8504,32.7836,32.8037,5900.0
2008-04-17 12:55:00,49.17,49.19,49.07,49.09,15500.0,32.8103,32.8237,32.7436,32.7569,15500.0
2008-04-17 13:00:00,49.1,49.12,49.03,49.06,9700.0,32.7636,32.777,32.7169,32.7369,9700.0
2008-04-17 13:05:00,49.06,49.09,49.03,49.05,14500.0,32.7369,32.7569,32.7169,32.7303,14500.0
2008-04-17 13:10:00,49.05,49.09,49.02,49.02,10300.0,32.7303,32.7569,32.7102,32.7102,10300.0
2008-04-17 13:15:00,49.04,49.05,49.0,49.0,6400.0,32.7236,32.7303,32.6969,32.6969,6400.0
2008-04-17 13:20:00,49.01,49.06,48.99,49.0,8700.0,32.7036,32.7369,32.6902,32.6969,8700.0
2008-04-17 13:25:00,49.0,49.15,49.0,49.15,9300.0,32.6969,32.797,32.6969,32.797,9300.0
2008-04-17 13:30:00,49.15,49.15,48.98,49.06,13000.0,32.797,32.797,32.6835,32.7369,13000.0
2008-04-17 13:35:00,49.06,49.07,49.0,49.0,14800.0,32.7369,32.7436,32.6969,32.6969,14800.0
2008-04-17 13:40:00,49.05,49.06,48.9,48.97,20800.0,32.7303,32.7369,32.6302,32.6769,20800.0
2008-04-17 13:45:00,48.96,48.98,48.85,48.89,9800.0,32.6702,32.6835,32.5968,32.6235,9800.0
2008-04-17 13:50:00,48.9,49.02,48.84,48.87,13100.0,32.6302,32.7102,32.5901,32.6101,13100.0
2008-04-17 13:55:00,48.87,48.9,48.76,48.76,12300.0,32.6101,32.6302,32.5367,32.5367,12300.0
2008-04-17 14:00:00,48.77,48.8,48.7,48.76,24600.0,32.5434,32.5634,32.4967,32.5367,24600.0
2008-04-17 14:05:00,48.75,48.83,48.73,48.74,12400.0,32.5301,32.5834,32.5167,32.5234,12400.0
2008-04-17 14:10:00,48.74,48.74,48.63,48.7,21500.0,32.5234,32.5234,32.45,32.4967,21500.0
2008-04-17 14:15:00,48.7,48.78,48.67,48.78,28500.0,32.4967,32.5501,32.4767,32.5501,28500.0
2008-04-17 14:20:00,48.79,48.89,48.73,48.89,17700.0,32.5568,32.6235,32.5167,32.6235,17700.0
2008-04-17 14:25:00,48.9,48.95,48.84,48.91,12700.0,32.6302,32.6635,32.5901,32.6368,12700.0
2008-04-17 14:30:00,48.92,49.07,48.92,49.04,30900.0,32.6435,32.7436,32.6435,32.7236,30900.0
2008-04-17 14:35:00,49.02,49.3,48.98,49.27,42700.0,32.7102,32.8971,32.6835,32.8771,42700.0
2008-04-17 14:40:00,49.29,49.35,49.21,49.3,22500.0,32.8904,32.9304,32.837,32.8971,22500.0
2008-04-17 14:45:00,49.28,49.39,49.28,49.3,35600.0,32.8837,32.9571,32.8837,32.8971,35600.0
2008-04-17 14:50:00,49.27,49.27,49.12,49.18,19700.0,32.8771,32.8771,32.777,32.817,19700.0
2008-04-17 14:55:00,49.18,49.19,49.05,49.12,14500.0,32.817,32.8237,32.7303,32.777,14500.0
2008-04-17 15:00:00,49.13,49.31,49.07,49.25,36800.0,32.7836,32.9037,32.7436,32.8637,36800.0
2008-04-17 15:05:00,49.26,49.45,49.23,49.34,38900.0,32.8704,32.9972,32.8504,32.9238,38900.0
2008-04-17 15:10:00,49.31,49.39,49.27,49.38,18400.0,32.9037,32.9571,32.8771,32.9505,18400.0
2008-04-17 15:15:00,49.37,49.52,49.37,49.43,24600.0,32.9438,33.0439,32.9438,32.9838,24600.0
2008-04-17 15:20:00,49.41,49.5,49.34,49.34,13700.0,32.9705,33.0305,32.9238,32.9238,13700.0
2008-04-17 15:25:00,49.32,49.42,49.25,49.28,9400.0,32.9104,32.9771,32.8637,32.8837,9400.0
2008-04-17 15:30:00,49.33,49.6,49.28,49.6,40100.0,32.9171,33.0973,32.8837,33.0973,40100.0
2008-04-17 15:35:00,49.61,49.65,49.45,49.56,12100.0,33.1039,33.1306,32.9972,33.0706,12100.0
2008-04-17 15:40:00,49.56,49.57,49.41,49.56,28400.0,33.0706,33.0772,32.9705,33.0706,28400.0
2008-04-17 15:45:00,49.57,49.68,49.53,49.57,31000.0,33.0772,33.1506,33.0505,33.0772,31000.0
2008-04-17 15:50:00,49.58,49.68,49.47,49.47,28400.0,33.0839,33.1506,33.0105,33.0105,28400.0
2008-04-17 15:55:00,49.48,49.51,49.34,49.4,55600.0,33.0172,33.0372,32.9238,32.9638,55600.0
2008-04-18 09:30:00,50.98,52.45,50.98,52.19,346800.0,34.0181,34.999,34.0181,34.8255,346800.0
2008-04-18 09:35:00,52.26,53.25,52.2,53.09,327900.0,34.8722,35.5328,34.8322,35.4261,327900.0
2008-04-18 09:40:00,53.09,53.27,52.91,52.98,161800.0,35.4261,35.5462,35.306,35.3527,161800.0
2008-04-18 09:45:00,53.0,53.25,52.97,53.06,122800.0,35.366,35.5328,35.346,35.4061,122800.0
2008-04-18 09:50:00,53.14,53.83,53.0,53.73,126000.0,35.4594,35.9199,35.366,35.8531,126000.0
2008-04-18 09:55:00,53.67,53.95,53.61,53.75,116200.0,35.8131,35.9999,35.7731,35.8665,116200.0
2008-04-18 10:00:00,53.74,53.92,53.43,53.69,340400.0,35.8598,35.9799,35.653,35.8264,340400.0
2008-04-18 10:05:00,53.64,53.7,53.23,53.23,95600.0,35.7931,35.8331,35.5195,35.5195,95600.0
2008-04-18 10:10:00,53.2,53.27,52.99,53.02,166800.0,35.4995,35.5462,35.3593,35.3794,166800.0
2008-04-18 10:15:00,53.01,53.16,52.92,53.07,91200.0,35.3727,35.4728,35.3126,35.4127,91200.0
2008-04-18 10:20:00,53.06,53.43,53.05,53.41,53900.0,35.4061,35.653,35.3994,35.6396,53900.0
2008-04-18 10:25:00,53.41,53.46,53.21,53.34,43600.0,35.6396,35.673,35.5062,35.5929,43600.0
2008-04-18 10:30:00,53.33,53.49,53.24,53.46,91800.0,35.5862,35.693,35.5262,35.673,91800.0
2008-04-18 10:35:00,53.45,53.77,53.4,53.73,62700.0,35.6663,35.8798,35.6329,35.8531,62700.0
2008-04-18 10:40:00,53.74,54.11,53.6,54.11,103200.0,35.8598,36.1067,35.7664,36.1067,103200.0
2008-04-18 10:45:00,54.1,54.31,53.92,54.24,134900.0,36.1,36.2402,35.9799,36.1935,134900.0
2008-04-18 10:50:00,54.23,54.28,54.02,54.13,103300.0,36.1868,36.2201,36.0466,36.1201,103300.0
2008-04-18 10:55:00,54.13,54.26,54.08,54.24,48500.0,36.1201,36.2068,36.0867,36.1935,48500.0
2008-04-18 11:00:00,54.24,54.32,54.16,54.31,56000.0,36.1935,36.2468,36.1401,36.2402,56000.0
2008-04-18 11:05:00,54.3,54.46,53.98,54.01,124800.0,36.2335,36.3403,36.02,36.04,124800.0
2008-04-18 11:10:00,53.99,54.12,53.91,54.0,50500.0,36.0266,36.1134,35.9732,36.0333,50500.0
2008-04-18 11:15:00,54.0,54.03,53.8,53.91,45100.0,36.0333,36.0533,35.8998,35.9732,45100.0
2008-04-18 11:20:00,53.89,53.96,53.81,53.86,50500.0,35.9599,36.0066,35.9065,35.9399,50500.0
2008-04-18 11:25:00,53.85,54.21,53.83,54.17,53100.0,35.9332,36.1734,35.9199,36.1467,53100.0
2008-04-18 11:30:00,54.19,54.4,54.07,54.08,104800.0,36.1601,36.3002,36.08,36.0867,104800.0
2008-04-18 11:35:00,54.07,54.08,53.98,53.98,19800.0,36.08,36.0867,36.02,36.02,19800.0
2008-04-18 11:40:00,54.0,54.24,53.89,54.24,26000.0,36.0333,36.1935,35.9599,36.1935,26000.0
2008-04-18 11:45:00,54.24,54.39,54.12,54.33,61000.0,36.1935,36.2935,36.1134,36.2535,61000.0
2008-04-18 11:50:00,54.33,54.75,54.31,54.64,63600.0,36.2535,36.5338,36.2402,36.4604,63600.0
2008-04-18 11:55:00,54.62,54.78,54.5,54.54,36000.0,36.447,36.5538,36.3669,36.3936,36000.0
2008-04-18 12:00:00,54.53,54.6,54.48,54.5,26400.0,36.387,36.4337,36.3536,36.3669,26400.0
2008-04-18 12:05:00,54.5,54.56,54.43,54.48,41600.0,36.3669,36.407,36.3202,36.3536,41600.0
2008-04-18 12:10:00,54.48,54.56,54.44,54.5,22500.0,36.3536,36.407,36.3269,36.3669,22500.0
2008-04-18 12:15:00,54.47,54.66,54.47,54.5,49600.0,36.3469,36.4737,36.3469,36.3669,49600.0
2008-04-18 12:20:00,54.51,54.67,54.46,54.65,45100.0,36.3736,36.4804,36.3403,36.467,45100.0
2008-04-18 12:25:00,54.63,54.66,54.46,54.52,36300.0,36.4537,36.4737,36.3403,36.3803,36300.0
2008-04-18 12:30:00,54.52,54.68,54.46,54.6,114900.0,36.3803,36.4871,36.3403,36.4337,114900.0
2008-04-18 12:35:00,54.57,54.71,54.45,54.51,54400.0,36.4137,36.5071,36.3336,36.3736,54400.0
2008-04-18 12:40:00,54.5,54.6,54.42,54.55,32800.0,36.3669,36.4337,36.3136,36.4003,32800.0
2008-04-18 12:45:00,54.51,54.61,54.48,54.5,48200.0,36.3736,36.4403,36.3536,36.3669,48200.0
2008-04-18 12:50:00,54.5,54.64,54.48,54.6,44300.0,36.3669,36.4604,36.3536,36.4337,44300.0
2008-04-18 12:55:00,54.6,54.65,54.45,54.55,50600.0,36.4337,36.467,36.3336,36.4003,50600.0
2008-04-18 13:00:00,54.56,54.88,54.47,54.8,58500.0,36.407,36.6205,36.3469,36.5671,58500.0
2008-04-18 13:05:00,54.81,55.05,54.81,55.05,41900.0,36.5738,36.734,36.5738,36.734,41900.0
2008-04-18 13:10:00,55.03,55.3,54.99,55.22,61800.0,36.7206,36.9008,36.6939,36.8474,61800.0
2008-04-18 13:15:00,55.21,55.35,55.06,55.17,51500.0,36.8407,36.9341,36.7406,36.814,51500.0
2008-04-18 13:20:00,55.16,55.31,55.16,55.3,28600.0,36.8074,36.9074,36.8074,36.9008,28600.0
2008-04-18 13:25:00,55.29,55.7,55.28,55.66,68400.0,36.8941,37.1677,36.8874,37.141,68400.0
2008-04-18 13:30:00,55.65,55.97,55.63,55.92,86600.0,37.1343,37.3479,37.121,37.3145,86600.0
2008-04-18 13:35:00,55.92,56.07,55.8,55.81,129900.0,37.3145,37.4146,37.2344,37.2411,129900.0
2008-04-18 13:40:00,55.8,55.94,55.79,55.93,60100.0,37.2344,37.3278,37.2277,37.3212,60100.0
2008-04-18 13:45:00,55.92,55.93,55.73,55.8,61700.0,37.3145,37.3212,37.1877,37.2344,61700.0
2008-04-18 13:50:00,55.81,56.16,55.8,56.01,84900.0,37.2411,37.4746,37.2344,37.3745,84900.0
2008-04-18 13:55:00,56.01,56.05,55.64,55.66,66600.0,37.3745,37.4012,37.1276,37.141,66600.0
2008-04-18 14:00:00,55.68,55.82,55.57,55.67,37700.0,37.1543,37.2478,37.0809,37.1477,37700.0
2008-04-18 14:05:00,55.68,55.73,55.21,55.27,64900.0,37.1543,37.1877,36.8407,36.8808,64900.0
2008-04-18 14:10:00,55.27,55.3,55.07,55.16,115300.0,36.8808,36.9008,36.7473,36.8074,115300.0
2008-04-18 14:15:00,55.16,55.22,55.0,55.09,54400.0,36.8074,36.8474,36.7006,36.7606,54400.0
2008-04-18 14:20:00,55.08,55.16,54.99,55.08,46100.0,36.754,36.8074,36.6939,36.754,46100.0
2008-04-18 14:25:00,55.13,55.13,54.8,54.87,72300.0,36.7873,36.7873,36.5671,36.6138,72300.0
2008-04-18 14:30:00,54.87,55.24,54.87,55.1,69900.0,36.6138,36.8607,36.6138,36.7673,69900.0
2008-04-18 14:35:00,55.1,55.26,55.03,55.1,57500.0,36.7673,36.8741,36.7206,36.7673,57500.0
2008-04-18 14:40:00,55.1,55.1,54.91,54.97,53700.0,36.7673,36.7673,36.6405,36.6806,53700.0
2008-04-18 14:45:00,54.96,55.01,54.75,54.89,60200.0,36.6739,36.7073,36.5338,36.6272,60200.0
2008-04-18 14:50:00,54.89,54.95,54.84,54.88,19600.0,36.6272,36.6672,36.5938,36.6205,19600.0
2008-04-18 14:55:00,54.87,54.87,54.66,54.67,55600.0,36.6138,36.6138,36.4737,36.4804,55600.0
2008-04-18 15:00:00,54.67,54.7,54.55,54.58,53400.0,36.4804,36.5004,36.4003,36.4203,53400.0
2008-04-18 15:05:00,54.58,54.7,54.58,54.66,59800.0,36.4203,36.5004,36.4203,36.4737,59800.0
2008-04-18 15:10:00,54.67,54.88,54.66,54.81,60600.0,36.4804,36.6205,36.4737,36.5738,60600.0
2008-04-18 15:15:00,54.81,54.94,54.72,54.81,52300.0,36.5738,36.6606,36.5137,36.5738,52300.0
2008-04-18 15:20:00,54.8,54.8,54.65,54.67,59900.0,36.5671,36.5671,36.467,36.4804,59900.0
2008-04-18 15:25:00,54.66,54.77,54.56,54.67,68600.0,36.4737,36.5471,36.407,36.4804,68600.0
2008-04-18 15:30:00,54.63,55.0,54.63,54.98,83200.0,36.4537,36.7006,36.4537,36.6872,83200.0
2008-04-18 15:35:00,54.96,55.25,54.96,55.23,186400.0,36.6739,36.8674,36.6739,36.8541,186400.0
2008-04-18 15:40:00,55.22,55.26,55.05,55.1,86000.0,36.8474,36.8741,36.734,36.7673,86000.0
2008-04-18 15:45:00,55.08,55.29,55.07,55.22,99500.0,36.754,36.8941,36.7473,36.8474,99500.0
2008-04-18 15:50:00,55.22,55.49,55.21,55.48,116100.0,36.8474,37.0276,36.8407,37.0209,116100.0
2008-04-18 15:55:00,55.47,55.49,55.16,55.25,170200.0,37.0142,37.0276,36.8074,36.8674,170200.0
2008-04-21 09:30:00,55.04,55.1,54.38,54.66,185300.0,36.7273,36.7673,36.2869,36.4737,185300.0
2008-04-21 09:35:00,54.64,54.67,54.26,54.37,45800.0,36.4604,36.4804,36.2068,36.2802,45800.0
2008-04-21 09:40:00,54.4,54.46,54.29,54.43,28800.0,36.3002,36.3403,36.2268,36.3202,28800.0
2008-04-21 09:45:00,54.41,55.09,54.41,54.92,86200.0,36.3069,36.7606,36.3069,36.6472,86200.0
2008-04-21 09:50:00,54.91,55.14,54.89,54.99,57900.0,36.6405,36.794,36.6272,36.6939,57900.0
2008-04-21 09:55:00,55.02,55.05,54.85,54.92,39000.0,36.7139,36.734,36.6005,36.6472,39000.0
2008-04-21 10:00:00,54.88,54.9,54.54,54.63,56200.0,36.6205,36.6339,36.3936,36.4537,56200.0
2008-04-21 10:05:00,54.62,54.63,54.07,54.12,126800.0,36.447,36.4537,36.08,36.1134,126800.0
2008-04-21 10:10:00,54.12,54.27,54.0,54.05,107300.0,36.1134,36.2135,36.0333,36.0667,107300.0
2008-04-21 10:15:00,54.06,54.13,53.86,54.13,118000.0,36.0733,36.1201,35.9399,36.1201,118000.0
2008-04-21 10:20:00,54.16,54.24,53.95,54.01,52300.0,36.1401,36.1935,35.9999,36.04,52300.0
2008-04-21 10:25:00,53.99,54.01,53.63,53.83,59800.0,36.0266,36.04,35.7864,35.9199,59800.0
2008-04-21 10:30:00,53.82,53.97,53.71,53.91,26600.0,35.9132,36.0133,35.8398,35.9732,26600.0
2008-04-21 10:35:00,53.91,54.02,53.87,53.98,37400.0,35.9732,36.0466,35.9466,36.02,37400.0
2008-04-21 10:40:00,53.96,54.04,53.74,54.04,63100.0,36.0066,36.06,35.8598,36.06,63100.0
2008-04-21 10:45:00,54.02,54.06,53.98,54.03,38500.0,36.0466,36.0733,36.02,36.0533,38500.0
2008-04-21 10:50:00,54.03,54.21,53.96,53.99,51500.0,36.0533,36.1734,36.0066,36.0266,51500.0
2008-04-21 10:55:00,53.97,53.99,53.76,53.83,32800.0,36.0133,36.0266,35.8732,35.9199,32800.0
2008-04-21 11:00:00,53.86,54.06,53.79,53.95,32700.0,35.9399,36.0733,35.8932,35.9999,32700.0
2008-04-21 11:05:00,53.93,54.07,53.83,53.86,39000.0,35.9866,36.08,35.9199,35.9399,39000.0
2008-04-21 11:10:00,53.87,54.02,53.79,53.95,26300.0,35.9466,36.0466,35.8932,35.9999,26300.0
2008-04-21 11:15:00,53.96,54.0,53.82,53.97,29300.0,36.0066,36.0333,35.9132,36.0133,29300.0
2008-04-21 11:20:00,53.98,54.04,53.92,54.01,29400.0,36.02,36.06,35.9799,36.04,29400.0
2008-04-21 11:25:00,53.99,54.02,53.92,53.94,19600.0,36.0266,36.0466,35.9799,35.9933,19600.0
2008-04-21 11:30:00,53.92,54.23,53.9,54.23,29200.0,35.9799,36.1868,35.9666,36.1868,29200.0
2008-04-21 11:35:00,54.21,54.41,54.15,54.38,59700.0,36.1734,36.3069,36.1334,36.2869,59700.0
2008-04-21 11:40:00,54.35,54.46,54.28,54.45,36300.0,36.2669,36.3403,36.2201,36.3336,36300.0
2008-04-21 11:45:00,54.46,54.64,54.28,54.48,60300.0,36.3403,36.4604,36.2201,36.3536,60300.0
2008-04-21 11:50:00,54.48,54.56,54.4,54.55,32600.0,36.3536,36.407,36.3002,36.4003,32600.0
2008-04-21 11:55:00,54.53,54.6,54.45,54.49,15900.0,36.387,36.4337,36.3336,36.3603,15900.0
2008-04-21 12:00:00,54.53,54.62,54.46,54.48,19300.0,36.387,36.447,36.3403,36.3536,19300.0
2008-04-21 12:05:00,54.5,54.69,54.48,54.65,17700.0,36.3669,36.4937,36.3536,36.467,17700.0
2008-04-21 12:10:00,54.65,54.65,54.4,54.42,25700.0,36.467,36.467,36.3002,36.3136,25700.0
2008-04-21 12:15:00,54.4,54.48,54.36,54.38,13100.0,36.3002,36.3536,36.2735,36.2869,13100.0
2008-04-21 12:20:00,54.38,54.42,54.27,54.33,12500.0,36.2869,36.3136,36.2135,36.2535,12500.0
2008-04-21 12:25:00,54.38,54.41,54.23,54.41,22000.0,36.2869,36.3069,36.1868,36.3069,22000.0
2008-04-21 12:30:00,54.41,54.42,54.34,54.35,10200.0,36.3069,36.3136,36.2602,36.2669,10200.0
2008-04-21 12:35:00,54.35,54.41,54.22,54.41,17700.0,36.2669,36.3069,36.1801,36.3069,17700.0
2008-04-21 12:40:00,54.39,54.57,54.37,54.5,22300.0,36.2935,36.4137,36.2802,36.3669,22300.0
2008-04-21 12:45:00,54.49,54.52,54.36,54.4,23400.0,36.3603,36.3803,36.2735,36.3002,23400.0
2008-04-21 12:50:00,54.37,54.57,54.36,54.56,17400.0,36.2802,36.4137,36.2735,36.407,17400.0
2008-04-21 12:55:00,54.54,54.58,54.41,54.45,19700.0,36.3936,36.4203,36.3069,36.3336,19700.0
2008-04-21 13:00:00,54.44,54.65,54.44,54.65,22100.0,36.3269,36.467,36.3269,36.467,22100.0
2008-04-21 13:05:00,54.61,54.67,54.55,54.58,15900.0,36.4403,36.4804,36.4003,36.4203,15900.0
2008-04-21 13:10:00,54.57,54.6,54.48,54.52,20500.0,36.4137,36.4337,36.3536,36.3803,20500.0
2008-04-21 13:15:00,54.5,54.63,54.45,54.63,24600.0,36.3669,36.4537,36.3336,36.4537,24600.0
2008-04-21 13:20:00,54.64,54.64,54.48,54.5,25200.0,36.4604,36.4604,36.3536,36.3669,25200.0
2008-04-21 13:25:00,54.49,54.53,54.42,54.44,27700.0,36.3603,36.387,36.3136,36.3269,27700.0
2008-04-21 13:30:00,54.46,54.49,54.3,54.34,32300.0,36.3403,36.3603,36.2335,36.2602,32300.0
2008-04-21 13:35:00,54.32,54.51,54.31,54.41,28000.0,36.2468,36.3736,36.2402,36.3069,28000.0
2008-04-21 13:40:00,54.39,54.45,54.16,54.2,22400.0,36.2935,36.3336,36.1401,36.1668,22400.0
2008-04-21 13:45:00,54.17,54.22,54.07,54.1,24900.0,36.1467,36.1801,36.08,36.1,24900.0
2008-04-21 13:50:00,54.1,54.15,54.05,54.14,16200.0,36.1,36.1334,36.0667,36.1267,16200.0
2008-04-21 13:55:00,54.15,54.18,54.11,54.12,22100.0,36.1334,36.1534,36.1067,36.1134,22100.0
2008-04-21 14:00:00,54.12,54.76,54.07,54.45,200200.0,36.1134,36.5404,36.08,36.3336,200200.0
2008-04-21 14:05:00,54.41,54.42,54.22,54.22,17000.0,36.3069,36.3136,36.1801,36.1801,17000.0
2008-04-21 14:10:00,54.25,54.3,54.2,54.26,15300.0,36.2001,36.2335,36.1668,36.2068,15300.0
2008-04-21 14:15:00,54.27,54.3,54.2,54.3,14500.0,36.2135,36.2335,36.1668,36.2335,14500.0
2008-04-21 14:20:00,54.29,54.29,54.09,54.22,25600.0,36.2268,36.2268,36.0934,36.1801,25600.0
2008-04-21 14:25:00,54.22,54.3,54.18,54.24,28800.0,36.1801,36.2335,36.1534,36.1935,28800.0
2008-04-21 14:30:00,54.2,54.32,54.18,54.25,90100.0,36.1668,36.2468,36.1534,36.2001,90100.0
2008-04-21 14:35:00,54.25,54.42,54.2,54.3,64900.0,36.2001,36.3136,36.1668,36.2335,64900.0
2008-04-21 14:40:00,54.3,54.35,54.17,54.26,48000.0,36.2335,36.2669,36.1467,36.2068,48000.0
2008-04-21 14:45:00,54.28,54.6,54.28,54.33,43400.0,36.2201,36.4337,36.2201,36.2535,43400.0
2008-04-21 14:50:00,54.32,54.44,54.17,54.4,46000.0,36.2468,36.3269,36.1467,36.3002,46000.0
2008-04-21 14:55:00,54.38,54.44,54.2,54.23,44600.0,36.2869,36.3269,36.1668,36.1868,44600.0
2008-04-21 15:00:00,54.24,54.63,54.23,54.62,41200.0,36.1935,36.4537,36.1868,36.447,41200.0
2008-04-21 15:05:00,54.6,54.62,54.25,54.47,82000.0,36.4337,36.447,36.2001,36.3469,82000.0
2008-04-21 15:10:00,54.5,54.59,54.36,54.59,92700.0,36.3669,36.427,36.2735,36.427,92700.0
2008-04-21 15:15:00,54.62,54.78,54.45,54.48,73500.0,36.447,36.5538,36.3336,36.3536,73500.0
2008-04-21 15:20:00,54.51,54.53,54.33,54.47,69500.0,36.3736,36.387,36.2535,36.3469,69500.0
2008-04-21 15:25:00,54.48,54.6,54.31,54.45,72900.0,36.3536,36.4337,36.2402,36.3336,72900.0
2008-04-21 15:30:00,54.45,54.72,54.31,54.69,61900.0,36.3336,36.5137,36.2402,36.4937,61900.0
2008-04-21 15:35:00,54.71,54.74,54.45,54.64,84500.0,36.5071,36.5271,36.3336,36.4604,84500.0
2008-04-21 15:40:00,54.65,54.78,54.51,54.75,67800.0,36.467,36.5538,36.3736,36.5338,67800.0
2008-04-21 15:45:00,54.75,54.76,54.45,54.59,80000.0,36.5338,36.5404,36.3336,36.427,80000.0
2008-04-21 15:50:00,54.58,54.6,54.29,54.48,130200.0,36.4203,36.4337,36.2268,36.3536,130200.0
2008-04-21 15:55:00,54.47,54.57,54.35,54.38,112000.0,36.3469,36.4137,36.2669,36.2869,112000.0
2008-04-22 09:30:00,54.06,54.2,53.44,53.8,30400.0,36.0733,36.1668,35.6596,35.8998,30400.0
2008-04-22 09:35:00,53.88,54.22,53.79,54.2,34900.0,35.9532,36.1801,35.8932,36.1668,34900.0
2008-04-22 09:40:00,54.14,54.19,53.9,54.0,53800.0,36.1267,36.1601,35.9666,36.0333,53800.0
2008-04-22 09:45:00,53.98,54.01,53.85,53.91,57100.0,36.02,36.04,35.9332,35.9732,57100.0
2008-04-22 09:50:00,53.91,53.93,53.34,53.5,65400.0,35.9732,35.9866,35.5929,35.6997,65400.0
2008-04-22 09:55:00,53.5,53.76,53.48,53.73,27900.0,35.6997,35.8732,35.6863,35.8531,27900.0
2008-04-22 10:00:00,53.78,54.04,53.78,53.89,38100.0,35.8865,36.06,35.8865,35.9599,38100.0
2008-04-22 10:05:00,53.89,53.97,53.71,53.78,18300.0,35.9599,36.0133,35.8398,35.8865,18300.0
2008-04-22 10:10:00,53.78,54.08,53.64,54.06,23300.0,35.8865,36.0867,35.7931,36.0733,23300.0
2008-04-22 10:15:00,54.01,54.09,53.85,54.05,52300.0,36.04,36.0934,35.9332,36.0667,52300.0
2008-04-22 10:20:00,54.04,54.14,53.96,54.09,15500.0,36.06,36.1267,36.0066,36.0934,15500.0
2008-04-22 10:25:00,54.13,54.13,53.9,53.9,22700.0,36.1201,36.1201,35.9666,35.9666,22700.0
2008-04-22 10:30:00,53.92,54.03,53.9,53.99,13000.0,35.9799,36.0533,35.9666,36.0266,13000.0
2008-04-22 10:35:00,53.97,54.19,53.96,54.15,19900.0,36.0133,36.1601,36.0066,36.1334,19900.0
2008-04-22 10:40:00,54.15,54.51,54.11,54.47,28200.0,36.1334,36.3736,36.1067,36.3469,28200.0
2008-04-22 10:45:00,54.48,54.51,54.34,54.43,31000.0,36.3536,36.3736,36.2602,36.3202,31000.0
2008-04-22 10:50:00,54.38,54.49,54.3,54.3,27700.0,36.2869,36.3603,36.2335,36.2335,27700.0
2008-04-22 10:55:00,54.3,54.44,54.27,54.43,160500.0,36.2335,36.3269,36.2135,36.3202,160500.0
2008-04-22 11:00:00,54.41,54.5,54.34,54.44,19900.0,36.3069,36.3669,36.2602,36.3269,19900.0
2008-04-22 11:05:00,54.41,54.48,54.35,54.46,16800.0,36.3069,36.3536,36.2669,36.3403,16800.0
2008-04-22 11:10:00,54.4,54.7,54.38,54.7,34800.0,36.3002,36.5004,36.2869,36.5004,34800.0
2008-04-22 11:15:00,54.69,54.8,54.59,54.68,19900.0,36.4937,36.5671,36.427,36.4871,19900.0
2008-04-22 11:20:00,54.64,54.75,54.55,54.6,8800.0,36.4604,36.5338,36.4003,36.4337,8800.0
2008-04-22 11:25:00,54.58,54.73,54.58,54.69,8200.0,36.4203,36.5204,36.4203,36.4937,8200.0
2008-04-22 11:30:00,54.66,54.66,54.4,54.43,37400.0,36.4737,36.4737,36.3002,36.3202,37400.0
2008-04-22 11:35:00,54.44,54.67,54.4,54.67,18400.0,36.3269,36.4804,36.3002,36.4804,18400.0
2008-04-22 11:40:00,54.66,54.67,54.55,54.6,14200.0,36.4737,36.4804,36.4003,36.4337,14200.0
2008-04-22 11:45:00,54.62,54.71,54.38,54.4,22200.0,36.447,36.5071,36.2869,36.3002,22200.0
2008-04-22 11:50:00,54.42,54.46,54.16,54.16,35400.0,36.3136,36.3403,36.1401,36.1401,35400.0
2008-04-22 11:55:00,54.16,54.24,54.07,54.17,47300.0,36.1401,36.1935,36.08,36.1467,47300.0
2008-04-22 12:00:00,54.16,54.23,54.0,54.0,13100.0,36.1401,36.1868,36.0333,36.0333,13100.0
2008-04-22 12:05:00,54.0,54.03,53.95,54.0,20700.0,36.0333,36.0533,35.9999,36.0333,20700.0
2008-04-22 12:10:00,54.03,54.08,54.0,54.08,16800.0,36.0533,36.0867,36.0333,36.0867,16800.0
2008-04-22 12:15:00,54.09,54.13,54.03,54.05,11200.0,36.0934,36.1201,36.0533,36.0667,11200.0
2008-04-22 12:20:00,54.02,54.09,53.98,54.08,25300.0,36.0466,36.0934,36.02,36.0867,25300.0
2008-04-22 12:25:00,54.08,54.08,53.85,53.85,20200.0,36.0867,36.0867,35.9332,35.9332,20200.0
2008-04-22 12:30:00,53.85,53.89,53.75,53.76,23700.0,35.9332,35.9599,35.8665,35.8732,23700.0
2008-04-22 12:35:00,53.75,53.89,53.74,53.87,37700.0,35.8665,35.9599,35.8598,35.9466,37700.0
2008-04-22 12:40:00,53.87,53.87,53.6,53.6,14400.0,35.9466,35.9466,35.7664,35.7664,14400.0
2008-04-22 12:45:00,53.6,53.6,53.46,53.49,31400.0,35.7664,35.7664,35.673,35.693,31400.0
2008-04-22 12:50:00,53.51,53.82,53.49,53.81,75000.0,35.7063,35.9132,35.693,35.9065,75000.0
2008-04-22 12:55:00,53.8,53.85,53.62,53.75,28000.0,35.8998,35.9332,35.7797,35.8665,28000.0
2008-04-22 13:00:00,53.75,53.8,53.65,53.78,12800.0,35.8665,35.8998,35.7998,35.8865,12800.0
2008-04-22 13:05:00,53.77,53.8,53.74,53.76,10700.0,35.8798,35.8998,35.8598,35.8732,10700.0
2008-04-22 13:10:00,53.77,54.05,53.75,54.05,28600.0,35.8798,36.0667,35.8665,36.0667,28600.0
2008-04-22 13:15:00,53.97,54.02,53.85,53.87,15700.0,36.0133,36.0466,35.9332,35.9466,15700.0
2008-04-22 13:20:00,53.86,53.99,53.85,53.99,46600.0,35.9399,36.0266,35.9332,36.0266,46600.0
2008-04-22 13:25:00,53.97,54.08,53.96,54.04,68700.0,36.0133,36.0867,36.0066,36.06,68700.0
2008-04-22 13:30:00,54.04,54.1,53.85,53.85,23400.0,36.06,36.1,35.9332,35.9332,23400.0
2008-04-22 13:35:00,53.85,53.94,53.85,53.91,7100.0,35.9332,35.9933,35.9332,35.9732,7100.0
2008-04-22 13:40:00,53.89,54.03,53.79,54.0,14000.0,35.9599,36.0533,35.8932,36.0333,14000.0
2008-04-22 13:45:00,54.0,54.01,53.95,53.95,14600.0,36.0333,36.04,35.9999,35.9999,14600.0
2008-04-22 13:50:00,53.95,54.07,53.88,54.0,87800.0,35.9999,36.08,35.9532,36.0333,87800.0
2008-04-22 13:55:00,53.99,53.99,53.84,53.84,39000.0,36.0266,36.0266,35.9265,35.9265,39000.0
2008-04-22 14:00:00,53.82,53.88,53.67,53.69,18400.0,35.9132,35.9532,35.8131,35.8264,18400.0
2008-04-22 14:05:00,53.69,53.93,53.66,53.72,36900.0,35.8264,35.9866,35.8064,35.8465,36900.0
2008-04-22 14:10:00,53.69,53.81,53.57,53.59,33200.0,35.8264,35.9065,35.7464,35.7597,33200.0
2008-04-22 14:15:00,53.65,53.75,53.49,53.57,27400.0,35.7998,35.8665,35.693,35.7464,27400.0
2008-04-22 14:20:00,53.59,53.76,53.46,53.73,12600.0,35.7597,35.8732,35.673,35.8531,12600.0
2008-04-22 14:25:00,53.75,53.81,53.62,53.72,73400.0,35.8665,35.9065,35.7797,35.8465,73400.0
2008-04-22 14:30:00,53.69,53.92,53.59,53.77,42800.0,35.8264,35.9799,35.7597,35.8798,42800.0
2008-04-22 14:35:00,53.81,54.08,53.8,53.94,105900.0,35.9065,36.0867,35.8998,35.9933,105900.0
2008-04-22 14:40:00,53.97,53.98,53.77,53.87,19800.0,36.0133,36.02,35.8798,35.9466,19800.0
2008-04-22 14:45:00,53.82,53.88,53.76,53.83,25300.0,35.9132,35.9532,35.8732,35.9199,25300.0
2008-04-22 14:50:00,53.82,53.91,53.76,53.78,43400.0,35.9132,35.9732,35.8732,35.8865,43400.0
2008-04-22 14:55:00,53.78,53.91,53.64,53.84,38700.0,35.8865,35.9732,35.7931,35.9265,38700.0
2008-04-22 15:00:00,53.83,53.89,53.69,53.89,33600.0,35.9199,35.9599,35.8264,35.9599,33600.0
2008-04-22 15:05:00,53.88,54.09,53.88,53.99,37100.0,35.9532,36.0934,35.9532,36.0266,37100.0
2008-04-22 15:10:00,53.99,54.11,53.92,54.0,55800.0,36.0266,36.1067,35.9799,36.0333,55800.0
2008-04-22 15:15:00,54.02,54.1,53.97,54.06,43100.0,36.0466,36.1,36.0133,36.0733,43100.0
2008-04-22 15:20:00,54.07,54.18,53.86,53.95,47300.0,36.08,36.1534,35.9399,35.9999,47300.0
2008-04-22 15:25:00,53.92,54.07,53.82,54.01,67800.0,35.9799,36.08,35.9132,36.04,67800.0
2008-04-22 15:30:00,53.98,54.04,53.86,53.9,58700.0,36.02,36.06,35.9399,35.9666,58700.0
2008-04-22 15:35:00,53.89,54.03,53.85,53.95,46200.0,35.9599,36.0533,35.9332,35.9999,46200.0
2008-04-22 15:40:00,53.93,54.02,53.9,54.02,40200.0,35.9866,36.0466,35.9666,36.0466,40200.0
2008-04-22 15:45:00,54.01,54.12,53.94,54.02,100400.0,36.04,36.1134,35.9933,36.0466,100400.0
2008-04-22 15:50:00,54.02,54.04,53.96,53.98,77100.0,36.0466,36.06,36.0066,36.02,77100.0
2008-04-22 15:55:00,53.96,54.06,53.95,54.0,58900.0,36.0066,36.0733,35.9999,36.0333,58900.0
2008-04-23 09:30:00,54.1,54.38,54.0,54.28,41600.0,36.1,36.2869,36.0333,36.2201,41600.0
2008-04-23 09:35:00,54.23,54.36,54.09,54.28,10300.0,36.1868,36.2735,36.0934,36.2201,10300.0
2008-04-23 09:40:00,54.26,54.26,53.98,54.12,29800.0,36.2068,36.2068,36.02,36.1134,29800.0
2008-04-23 09:45:00,54.14,54.14,53.95,54.05,17200.0,36.1267,36.1267,35.9999,36.0667,17200.0
2008-04-23 09:50:00,53.96,53.96,53.8,53.89,15600.0,36.0066,36.0066,35.8998,35.9599,15600.0
2008-04-23 09:55:00,53.92,53.92,53.74,53.84,21900.0,35.9799,35.9799,35.8598,35.9265,21900.0
2008-04-23 10:00:00,53.82,53.88,53.68,53.68,11900.0,35.9132,35.9532,35.8198,35.8198,11900.0
2008-04-23 10:05:00,53.67,53.73,53.53,53.73,16000.0,35.8131,35.8531,35.7197,35.8531,16000.0
2008-04-23 10:10:00,53.73,53.78,53.6,53.78,23900.0,35.8531,35.8865,35.7664,35.8865,23900.0
2008-04-23 10:15:00,53.79,54.0,53.74,53.96,11500.0,35.8932,36.0333,35.8598,36.0066,11500.0
2008-04-23 10:20:00,54.03,54.17,54.03,54.1,10000.0,36.0533,36.1467,36.0533,36.1,10000.0
2008-04-23 10:25:00,54.13,54.26,54.11,54.23,38200.0,36.1201,36.2068,36.1067,36.1868,38200.0
2008-04-23 10:30:00,54.2,54.31,54.17,54.22,16800.0,36.1668,36.2402,36.1467,36.1801,16800.0
2008-04-23 10:35:00,54.2,54.61,54.19,54.59,29700.0,36.1668,36.4403,36.1601,36.427,29700.0
2008-04-23 10:40:00,54.55,54.7,54.49,54.49,18200.0,36.4003,36.5004,36.3603,36.3603,18200.0
2008-04-23 10:45:00,54.46,54.65,54.44,54.59,15900.0,36.3403,36.467,36.3269,36.427,15900.0
2008-04-23 10:50:00,54.65,54.9,54.58,54.89,33400.0,36.467,36.6339,36.4203,36.6272,33400.0
2008-04-23 10:55:00,54.91,55.09,54.58,54.61,38200.0,36.6405,36.7606,36.4203,36.4403,38200.0
2008-04-23 11:00:00,54.57,54.58,54.43,54.49,41500.0,36.4137,36.4203,36.3202,36.3603,41500.0
2008-04-23 11:05:00,54.51,54.53,54.29,54.46,45000.0,36.3736,36.387,36.2268,36.3403,45000.0
2008-04-23 11:10:00,54.46,54.51,54.3,54.33,40200.0,36.3403,36.3736,36.2335,36.2535,40200.0
2008-04-23 11:15:00,54.31,54.45,54.11,54.25,36900.0,36.2402,36.3336,36.1067,36.2001,36900.0
2008-04-23 11:20:00,54.25,54.47,54.22,54.46,17800.0,36.2001,36.3469,36.1801,36.3403,17800.0
2008-04-23 11:25:00,54.44,54.44,54.23,54.4,11700.0,36.3269,36.3269,36.1868,36.3002,11700.0
2008-04-23 11:30:00,54.4,54.47,54.31,54.32,10400.0,36.3002,36.3469,36.2402,36.2468,10400.0
2008-04-23 11:35:00,54.36,54.36,54.29,54.3,11100.0,36.2735,36.2735,36.2268,36.2335,11100.0
2008-04-23 11:40:00,54.33,54.5,54.31,54.5,8300.0,36.2535,36.3669,36.2402,36.3669,8300.0
2008-04-23 11:45:00,54.48,54.52,54.42,54.48,39100.0,36.3536,36.3803,36.3136,36.3536,39100.0
2008-04-23 11:50:00,54.48,54.56,54.45,54.53,52900.0,36.3536,36.407,36.3336,36.387,52900.0
2008-04-23 11:55:00,54.51,54.54,54.39,54.4,79200.0,36.3736,36.3936,36.2935,36.3002,79200.0
2008-04-23 12:00:00,54.4,54.6,54.39,54.6,18900.0,36.3002,36.4337,36.2935,36.4337,18900.0
2008-04-23 12:05:00,54.54,54.64,54.48,54.64,22300.0,36.3936,36.4604,36.3536,36.4604,22300.0
2008-04-23 12:10:00,54.64,54.72,54.54,54.6,21800.0,36.4604,36.5137,36.3936,36.4337,21800.0
2008-04-23 12:15:00,54.54,54.54,54.47,54.5,50600.0,36.3936,36.3936,36.3469,36.3669,50600.0
2008-04-23 12:20:00,54.5,54.57,54.37,54.42,34800.0,36.3669,36.4137,36.2802,36.3136,34800.0
2008-04-23 12:25:00,54.4,54.53,54.37,54.49,20500.0,36.3002,36.387,36.2802,36.3603,20500.0
2008-04-23 12:30:00,54.5,54.54,54.28,54.28,32300.0,36.3669,36.3936,36.2201,36.2201,32300.0
2008-04-23 12:35:00,54.29,54.39,54.05,54.28,22900.0,36.2268,36.2935,36.0667,36.2201,22900.0
2008-04-23 12:40:00,54.31,54.43,54.27,54.37,17700.0,36.2402,36.3202,36.2135,36.2802,17700.0
2008-04-23 12:45:00,54.36,54.43,54.31,54.39,10700.0,36.2735,36.3202,36.2402,36.2935,10700.0
2008-04-23 12:50:00,54.39,54.53,54.36,54.49,12100.0,36.2935,36.387,36.2735,36.3603,12100.0
2008-04-23 12:55:00,54.49,54.5,54.45,54.48,5000.0,36.3603,36.3669,36.3336,36.3536,5000.0
2008-04-23 13:00:00,54.46,54.51,54.34,54.45,15400.0,36.3403,36.3736,36.2602,36.3336,15400.0
2008-04-23 13:05:00,54.41,54.48,54.32,54.4,12100.0,36.3069,36.3536,36.2468,36.3002,12100.0
2008-04-23 13:10:00,54.37,54.46,54.34,54.43,15100.0,36.2802,36.3403,36.2602,36.3202,15100.0
2008-04-23 13:15:00,54.42,54.44,54.27,54.31,12200.0,36.3136,36.3269,36.2135,36.2402,12200.0
2008-04-23 13:20:00,54.33,54.4,54.29,54.36,22800.0,36.2535,36.3002,36.2268,36.2735,22800.0
2008-04-23 13:25:00,54.37,54.41,54.3,54.34,16100.0,36.2802,36.3069,36.2335,36.2602,16100.0
2008-04-23 13:30:00,54.34,54.37,54.29,54.37,15400.0,36.2602,36.2802,36.2268,36.2802,15400.0
2008-04-23 13:35:00,54.38,54.38,54.25,54.26,17500.0,36.2869,36.2869,36.2001,36.2068,17500.0
2008-04-23 13:40:00,54.27,54.31,54.14,54.14,6400.0,36.2135,36.2402,36.1267,36.1267,6400.0
2008-04-23 13:45:00,54.18,54.38,54.14,54.37,17700.0,36.1534,36.2869,36.1267,36.2802,17700.0
2008-04-23 13:50:00,54.37,54.4,54.26,54.37,52000.0,36.2802,36.3002,36.2068,36.2802,52000.0
2008-04-23 13:55:00,54.38,54.4,54.33,54.34,46400.0,36.2869,36.3002,36.2535,36.2602,46400.0
2008-04-23 14:00:00,54.33,54.35,54.19,54.29,17000.0,36.2535,36.2669,36.1601,36.2268,17000.0
2008-04-23 14:05:00,54.26,54.34,54.26,54.33,8700.0,36.2068,36.2602,36.2068,36.2535,8700.0
2008-04-23 14:10:00,54.33,54.4,54.32,54.32,26900.0,36.2535,36.3002,36.2468,36.2468,26900.0
2008-04-23 14:15:00,54.36,54.4,54.33,54.35,14100.0,36.2735,36.3002,36.2535,36.2669,14100.0
2008-04-23 14:20:00,54.37,54.41,54.25,54.3,22400.0,36.2802,36.3069,36.2001,36.2335,22400.0
2008-04-23 14:25:00,54.28,54.37,54.25,54.25,16300.0,36.2201,36.2802,36.2001,36.2001,16300.0
2008-04-23 14:30:00,54.24,54.48,54.24,54.37,34900.0,36.1935,36.3536,36.1935,36.2802,34900.0
2008-04-23 14:35:00,54.38,54.42,54.15,54.15,27100.0,36.2869,36.3136,36.1334,36.1334,27100.0
2008-04-23 14:40:00,54.18,54.32,54.16,54.29,21800.0,36.1534,36.2468,36.1401,36.2268,21800.0
2008-04-23 14:45:00,54.27,54.3,54.18,54.23,21100.0,36.2135,36.2335,36.1534,36.1868,21100.0
2008-04-23 14:50:00,54.25,54.39,54.24,54.38,19000.0,36.2001,36.2935,36.1935,36.2869,19000.0
2008-04-23 14:55:00,54.36,54.37,54.27,54.33,20600.0,36.2735,36.2802,36.2135,36.2535,20600.0
2008-04-23 15:00:00,54.33,54.52,54.32,54.43,22000.0,36.2535,36.3803,36.2468,36.3202,22000.0
2008-04-23 15:05:00,54.41,54.52,54.35,54.43,15800.0,36.3069,36.3803,36.2669,36.3202,15800.0
2008-04-23 15:10:00,54.44,54.52,54.34,54.36,32700.0,36.3269,36.3803,36.2602,36.2735,32700.0
2008-04-23 15:15:00,54.36,54.38,54.34,54.37,22400.0,36.2735,36.2869,36.2602,36.2802,22400.0
2008-04-23 15:20:00,54.37,54.38,54.32,54.37,25900.0,36.2802,36.2869,36.2468,36.2802,25900.0
2008-04-23 15:25:00,54.37,54.46,54.16,54.23,142100.0,36.2802,36.3403,36.1401,36.1868,142100.0
2008-04-23 15:30:00,54.23,54.36,54.18,54.34,23500.0,36.1868,36.2735,36.1534,36.2602,23500.0
2008-04-23 15:35:00,54.33,54.37,54.19,54.37,29500.0,36.2535,36.2802,36.1601,36.2802,29500.0
2008-04-23 15:40:00,54.37,54.41,54.23,54.29,28600.0,36.2802,36.3069,36.1868,36.2268,28600.0
2008-04-23 15:45:00,54.3,54.38,54.19,54.31,53700.0,36.2335,36.2869,36.1601,36.2402,53700.0
2008-04-23 15:50:00,54.31,54.39,54.29,54.36,41200.0,36.2402,36.2935,36.2268,36.2735,41200.0
2008-04-23 15:55:00,54.37,54.45,54.34,54.36,84500.0,36.2802,36.3336,36.2602,36.2735,84500.0
2008-04-24 09:30:00,54.35,54.98,54.35,54.51,12300.0,36.2669,36.6872,36.2669,36.3736,12300.0
2008-04-24 09:35:00,54.46,54.52,54.2,54.2,10600.0,36.3403,36.3803,36.1668,36.1668,10600.0
2008-04-24 09:40:00,54.18,54.19,53.87,54.01,39200.0,36.1534,36.1601,35.9466,36.04,39200.0
2008-04-24 09:45:00,54.02,54.07,53.85,53.85,15200.0,36.0466,36.08,35.9332,35.9332,15200.0
2008-04-24 09:50:00,53.83,54.18,53.8,54.17,19200.0,35.9199,36.1534,35.8998,36.1467,19200.0
2008-04-24 09:55:00,54.1,54.3,54.08,54.3,11900.0,36.1,36.2335,36.0867,36.2335,11900.0
2008-04-24 10:00:00,54.22,54.22,53.75,53.78,23800.0,36.1801,36.1801,35.8665,35.8865,23800.0
2008-04-24 10:05:00,53.75,53.75,53.46,53.46,46500.0,35.8665,35.8665,35.673,35.673,46500.0
2008-04-24 10:10:00,53.4,53.53,53.32,53.53,29800.0,35.6329,35.7197,35.5796,35.7197,29800.0
2008-04-24 10:15:00,53.52,53.68,53.4,53.67,21000.0,35.713,35.8198,35.6329,35.8131,21000.0
2008-04-24 10:20:00,53.63,53.7,53.33,53.48,23400.0,35.7864,35.8331,35.5862,35.6863,23400.0
2008-04-24 10:25:00,53.48,53.48,53.15,53.39,18100.0,35.6863,35.6863,35.4661,35.6263,18100.0
2008-04-24 10:30:00,53.39,53.54,53.26,53.49,34700.0,35.6263,35.7264,35.5395,35.693,34700.0
2008-04-24 10:35:00,53.45,53.66,53.43,53.47,25800.0,35.6663,35.8064,35.653,35.6796,25800.0
2008-04-24 10:40:00,53.47,53.67,53.44,53.59,23000.0,35.6796,35.8131,35.6596,35.7597,23000.0
2008-04-24 10:45:00,53.58,53.63,53.45,53.51,23800.0,35.753,35.7864,35.6663,35.7063,23800.0
2008-04-24 10:50:00,53.48,53.61,53.45,53.53,20600.0,35.6863,35.7731,35.6663,35.7197,20600.0
2008-04-24 10:55:00,53.53,53.69,53.51,53.68,20100.0,35.7197,35.8264,35.7063,35.8198,20100.0
2008-04-24 11:00:00,53.71,53.73,53.63,53.69,10800.0,35.8398,35.8531,35.7864,35.8264,10800.0
2008-04-24 11:05:00,53.64,53.83,53.64,53.76,13000.0,35.7931,35.9199,35.7931,35.8732,13000.0
2008-04-24 11:10:00,53.79,53.85,53.75,53.85,9600.0,35.8932,35.9332,35.8665,35.9332,9600.0
2008-04-24 11:15:00,53.82,54.07,53.81,54.07,21800.0,35.9132,36.08,35.9065,36.08,21800.0
2008-04-24 11:20:00,54.07,54.07,53.92,54.05,16200.0,36.08,36.08,35.9799,36.0667,16200.0
2008-04-24 11:25:00,54.04,54.15,54.04,54.13,3200.0,36.06,36.1334,36.06,36.1201,3200.0
2008-04-24 11:30:00,54.15,54.47,54.15,54.43,20700.0,36.1334,36.3469,36.1334,36.3202,20700.0
2008-04-24 11:35:00,54.47,54.63,54.44,54.45,32400.0,36.3469,36.4537,36.3269,36.3336,32400.0
2008-04-24 11:40:00,54.45,54.51,54.44,54.48,15500.0,36.3336,36.3736,36.3269,36.3536,15500.0
2008-04-24 11:45:00,54.51,54.53,54.39,54.5,42400.0,36.3736,36.387,36.2935,36.3669,42400.0
2008-04-24 11:50:00,54.52,54.77,54.45,54.45,25900.0,36.3803,36.5471,36.3336,36.3336,25900.0
2008-04-24 11:55:00,54.45,54.46,54.34,54.36,7000.0,36.3336,36.3403,36.2602,36.2735,7000.0
2008-04-24 12:00:00,54.37,54.61,54.35,54.57,36000.0,36.2802,36.4403,36.2669,36.4137,36000.0
2008-04-24 12:05:00,54.57,54.63,54.51,54.63,22800.0,36.4137,36.4537,36.3736,36.4537,22800.0
2008-04-24 12:10:00,54.6,54.63,54.55,54.6,14000.0,36.4337,36.4537,36.4003,36.4337,14000.0
2008-04-24 12:15:00,54.6,54.65,54.52,54.58,12900.0,36.4337,36.467,36.3803,36.4203,12900.0
2008-04-24 12:20:00,54.55,54.59,54.51,54.54,11400.0,36.4003,36.427,36.3736,36.3936,11400.0
2008-04-24 12:25:00,54.53,54.7,54.5,54.57,15900.0,36.387,36.5004,36.3669,36.4137,15900.0
2008-04-24 12:30:00,54.55,54.57,54.39,54.53,27500.0,36.4003,36.4137,36.2935,36.387,27500.0
2008-04-24 12:35:00,54.54,54.7,54.53,54.7,28900.0,36.3936,36.5004,36.387,36.5004,28900.0
2008-04-24 12:40:00,54.7,55.15,54.7,54.81,46100.0,36.5004,36.8007,36.5004,36.5738,46100.0
2008-04-24 12:45:00,54.81,54.98,54.78,54.93,22100.0,36.5738,36.6872,36.5538,36.6539,22100.0
2008-04-24 12:50:00,54.9,54.93,54.74,54.77,18300.0,36.6339,36.6539,36.5271,36.5471,18300.0
2008-04-24 12:55:00,54.77,54.97,54.76,54.92,9200.0,36.5471,36.6806,36.5404,36.6472,9200.0
2008-04-24 13:00:00,54.92,54.97,54.86,54.86,10700.0,36.6472,36.6806,36.6072,36.6072,10700.0
2008-04-24 13:05:00,54.89,55.02,54.85,54.9,16700.0,36.6272,36.7139,36.6005,36.6339,16700.0
2008-04-24 13:10:00,54.91,55.03,54.89,54.9,9700.0,36.6405,36.7206,36.6272,36.6339,9700.0
2008-04-24 13:15:00,54.89,54.91,54.7,54.79,13000.0,36.6272,36.6405,36.5004,36.5605,13000.0
2008-04-24 13:20:00,54.79,54.86,54.67,54.79,18900.0,36.5605,36.6072,36.4804,36.5605,18900.0
2008-04-24 13:25:00,54.76,54.88,54.76,54.78,9900.0,36.5404,36.6205,36.5404,36.5538,9900.0
2008-04-24 13:30:00,54.78,54.9,54.76,54.82,14500.0,36.5538,36.6339,36.5404,36.5805,14500.0
2008-04-24 13:35:00,54.78,54.78,54.55,54.55,23600.0,36.5538,36.5538,36.4003,36.4003,23600.0
2008-04-24 13:40:00,54.55,54.7,54.55,54.55,13900.0,36.4003,36.5004,36.4003,36.4003,13900.0
2008-04-24 13:45:00,54.55,54.63,54.54,54.63,8400.0,36.4003,36.4537,36.3936,36.4537,8400.0
2008-04-24 13:50:00,54.63,54.63,54.51,54.58,13200.0,36.4537,36.4537,36.3736,36.4203,13200.0
2008-04-24 13:55:00,54.57,54.8,54.57,54.7,10100.0,36.4137,36.5671,36.4137,36.5004,10100.0
2008-04-24 14:00:00,54.7,54.7,54.57,54.61,19600.0,36.5004,36.5004,36.4137,36.4403,19600.0
2008-04-24 14:05:00,54.6,54.81,54.58,54.74,52800.0,36.4337,36.5738,36.4203,36.5271,52800.0
2008-04-24 14:10:00,54.74,54.77,54.59,54.65,36700.0,36.5271,36.5471,36.427,36.467,36700.0
2008-04-24 14:15:00,54.67,55.0,54.67,54.89,26100.0,36.4804,36.7006,36.4804,36.6272,26100.0
2008-04-24 14:20:00,54.88,54.99,54.82,54.96,34900.0,36.6205,36.6939,36.5805,36.6739,34900.0
2008-04-24 14:25:00,54.96,54.96,54.74,54.93,10500.0,36.6739,36.6739,36.5271,36.6539,10500.0
2008-04-24 14:30:00,54.92,54.92,54.75,54.88,16300.0,36.6472,36.6472,36.5338,36.6205,16300.0
2008-04-24 14:35:00,54.9,54.97,54.71,54.88,21600.0,36.6339,36.6806,36.5071,36.6205,21600.0
2008-04-24 14:40:00,54.9,54.99,54.8,54.94,23800.0,36.6339,36.6939,36.5671,36.6606,23800.0
2008-04-24 14:45:00,54.95,55.12,54.87,54.87,28700.0,36.6672,36.7807,36.6138,36.6138,28700.0
2008-04-24 14:50:00,54.91,54.94,54.81,54.89,24500.0,36.6405,36.6606,36.5738,36.6272,24500.0
2008-04-24 14:55:00,54.89,55.02,54.8,54.91,27200.0,36.6272,36.7139,36.5671,36.6405,27200.0
2008-04-24 15:00:00,54.89,54.91,54.73,54.87,58000.0,36.6272,36.6405,36.5204,36.6138,58000.0
2008-04-24 15:05:00,54.87,54.92,54.8,54.87,39800.0,36.6138,36.6472,36.5671,36.6138,39800.0
2008-04-24 15:10:00,54.9,54.92,54.74,54.79,31300.0,36.6339,36.6472,36.5271,36.5605,31300.0
2008-04-24 15:15:00,54.78,54.78,54.58,54.71,25800.0,36.5538,36.5538,36.4203,36.5071,25800.0
2008-04-24 15:20:00,54.71,54.78,54.5,54.54,23300.0,36.5071,36.5538,36.3669,36.3936,23300.0
2008-04-24 15:25:00,54.57,54.66,54.56,54.63,34000.0,36.4137,36.4737,36.407,36.4537,34000.0
2008-04-24 15:30:00,54.64,54.65,54.46,54.62,25000.0,36.4604,36.467,36.3403,36.447,25000.0
2008-04-24 15:35:00,54.64,54.66,54.48,54.62,29200.0,36.4604,36.4737,36.3536,36.447,29200.0
2008-04-24 15:40:00,54.61,54.66,54.34,54.43,57400.0,36.4403,36.4737,36.2602,36.3202,57400.0
2008-04-24 15:45:00,54.39,54.6,54.31,54.5,40600.0,36.2935,36.4337,36.2402,36.3669,40600.0
2008-04-24 15:50:00,54.48,54.65,54.45,54.6,30900.0,36.3536,36.467,36.3336,36.4337,30900.0
2008-04-24 15:55:00,54.62,54.62,54.46,54.46,34200.0,36.447,36.447,36.3403,36.3403,34200.0
2008-04-25 09:30:00,54.84,55.44,54.84,55.06,36200.0,36.5938,36.9942,36.5938,36.7406,36200.0
2008-04-25 09:35:00,55.09,55.53,55.0,55.32,23400.0,36.7606,37.0542,36.7006,36.9141,23400.0
2008-04-25 09:40:00,55.35,55.75,55.25,55.37,26400.0,36.9341,37.2011,36.8674,36.9475,26400.0
2008-04-25 09:45:00,55.39,55.44,55.0,55.08,36300.0,36.9608,36.9942,36.7006,36.754,36300.0
2008-04-25 09:50:00,55.07,55.07,54.95,54.96,28000.0,36.7473,36.7473,36.6672,36.6739,28000.0
2008-04-25 09:55:00,54.95,55.06,54.81,54.81,27700.0,36.6672,36.7406,36.5738,36.5738,27700.0
2008-04-25 10:00:00,54.82,54.83,54.55,54.58,17500.0,36.5805,36.5871,36.4003,36.4203,17500.0
2008-04-25 10:05:00,54.59,54.67,54.54,54.65,13800.0,36.427,36.4804,36.3936,36.467,13800.0
2008-04-25 10:10:00,54.73,54.94,54.71,54.9,20700.0,36.5204,36.6606,36.5071,36.6339,20700.0
2008-04-25 10:15:00,54.92,55.16,54.88,55.11,16800.0,36.6472,36.8074,36.6205,36.774,16800.0
2008-04-25 10:20:00,55.13,55.17,55.0,55.07,16800.0,36.7873,36.814,36.7006,36.7473,16800.0
2008-04-25 10:25:00,55.07,55.07,54.99,55.02,9300.0,36.7473,36.7473,36.6939,36.7139,9300.0
2008-04-25 10:30:00,55.02,55.1,54.98,55.07,23600.0,36.7139,36.7673,36.6872,36.7473,23600.0
2008-04-25 10:35:00,55.07,55.09,54.98,55.02,48900.0,36.7473,36.7606,36.6872,36.7139,48900.0
2008-04-25 10:40:00,54.98,55.1,54.95,55.07,11700.0,36.6872,36.7673,36.6672,36.7473,11700.0
2008-04-25 10:45:00,55.07,55.07,54.87,54.9,20500.0,36.7473,36.7473,36.6138,36.6339,20500.0
2008-04-25 10:50:00,54.89,54.9,54.73,54.86,28200.0,36.6272,36.6339,36.5204,36.6072,28200.0
2008-04-25 10:55:00,54.85,54.88,54.75,54.81,18500.0,36.6005,36.6205,36.5338,36.5738,18500.0
2008-04-25 11:00:00,54.81,54.99,54.73,54.87,33000.0,36.5738,36.6939,36.5204,36.6138,33000.0
2008-04-25 11:05:00,54.8,54.93,54.68,54.9,30300.0,36.5671,36.6539,36.4871,36.6339,30300.0
2008-04-25 11:10:00,54.91,55.0,54.55,54.68,51000.0,36.6405,36.7006,36.4003,36.4871,51000.0
2008-04-25 11:15:00,54.66,54.79,54.54,54.79,23300.0,36.4737,36.5605,36.3936,36.5605,23300.0
2008-04-25 11:20:00,54.75,54.81,54.56,54.79,98100.0,36.5338,36.5738,36.407,36.5605,98100.0
2008-04-25 11:25:00,54.79,54.97,54.72,54.85,96600.0,36.5605,36.6806,36.5137,36.6005,96600.0
2008-04-25 11:30:00,54.82,54.88,54.75,54.78,9100.0,36.5805,36.6205,36.5338,36.5538,9100.0
2008-04-25 11:35:00,54.73,54.93,54.64,54.88,9300.0,36.5204,36.6539,36.4604,36.6205,9300.0
2008-04-25 11:40:00,54.89,54.93,54.84,54.89,10300.0,36.6272,36.6539,36.5938,36.6272,10300.0
2008-04-25 11:45:00,54.86,54.96,54.78,54.96,8900.0,36.6072,36.6739,36.5538,36.6739,8900.0
2008-04-25 11:50:00,54.96,55.0,54.76,54.88,15100.0,36.6739,36.7006,36.5404,36.6205,15100.0
2008-04-25 11:55:00,54.85,55.01,54.76,55.0,15900.0,36.6005,36.7073,36.5404,36.7006,15900.0
2008-04-25 12:00:00,54.95,54.97,54.73,54.86,10000.0,36.6672,36.6806,36.5204,36.6072,10000.0
2008-04-25 12:05:00,54.88,55.11,54.87,55.04,12100.0,36.6205,36.774,36.6138,36.7273,12100.0
2008-04-25 12:10:00,55.04,55.07,54.95,55.0,12500.0,36.7273,36.7473,36.6672,36.7006,12500.0
2008-04-25 12:15:00,54.97,55.01,54.86,54.93,11100.0,36.6806,36.7073,36.6072,36.6539,11100.0
2008-04-25 12:20:00,54.92,54.96,54.85,54.93,5500.0,36.6472,36.6739,36.6005,36.6539,5500.0
2008-04-25 12:25:00,54.88,54.97,54.88,54.97,4500.0,36.6205,36.6806,36.6205,36.6806,4500.0
2008-04-25 12:30:00,54.95,55.02,54.8,54.84,12400.0,36.6672,36.7139,36.5671,36.5938,12400.0
2008-04-25 12:35:00,54.86,54.99,54.82,54.98,8100.0,36.6072,36.6939,36.5805,36.6872,8100.0
2008-04-25 12:40:00,54.95,55.04,54.95,54.98,8800.0,36.6672,36.7273,36.6672,36.6872,8800.0
2008-04-25 12:45:00,54.96,55.04,54.92,54.92,17400.0,36.6739,36.7273,36.6472,36.6472,17400.0
2008-04-25 12:50:00,54.89,54.99,54.87,54.99,9600.0,36.6272,36.6939,36.6138,36.6939,9600.0
2008-04-25 12:55:00,54.96,54.97,54.86,54.9,8400.0,36.6739,36.6806,36.6072,36.6339,8400.0
2008-04-25 13:00:00,54.88,55.0,54.88,54.96,7600.0,36.6205,36.7006,36.6205,36.6739,7600.0
2008-04-25 13:05:00,54.95,55.0,54.87,54.95,12400.0,36.6672,36.7006,36.6138,36.6672,12400.0
2008-04-25 13:10:00,54.94,55.02,54.83,54.83,10300.0,36.6606,36.7139,36.5871,36.5871,10300.0
2008-04-25 13:15:00,54.8,54.94,54.75,54.81,14500.0,36.5671,36.6606,36.5338,36.5738,14500.0
2008-04-25 13:20:00,54.8,54.9,54.78,54.9,11200.0,36.5671,36.6339,36.5538,36.6339,11200.0
2008-04-25 13:25:00,54.9,54.96,54.82,54.91,16400.0,36.6339,36.6739,36.5805,36.6405,16400.0
2008-04-25 13:30:00,54.9,55.02,54.8,55.0,32700.0,36.6339,36.7139,36.5671,36.7006,32700.0
2008-04-25 13:35:00,55.0,55.1,54.91,55.1,16400.0,36.7006,36.7673,36.6405,36.7673,16400.0
2008-04-25 13:40:00,55.07,55.19,55.01,55.19,15300.0,36.7473,36.8274,36.7073,36.8274,15300.0
2008-04-25 13:45:00,55.2,55.31,55.16,55.22,39700.0,36.834,36.9074,36.8074,36.8474,39700.0
2008-04-25 13:50:00,55.2,55.35,55.16,55.21,43600.0,36.834,36.9341,36.8074,36.8407,43600.0
2008-04-25 13:55:00,55.22,55.53,55.22,55.51,25100.0,36.8474,37.0542,36.8474,37.0409,25100.0
2008-04-25 14:00:00,55.49,55.65,55.41,55.59,63100.0,37.0276,37.1343,36.9742,37.0943,63100.0
2008-04-25 14:05:00,55.61,55.69,55.48,55.54,30300.0,37.1076,37.161,37.0209,37.0609,30300.0
2008-04-25 14:10:00,55.5,55.61,55.41,55.58,18400.0,37.0342,37.1076,36.9742,37.0876,18400.0
2008-04-25 14:15:00,55.57,55.68,55.5,55.65,34100.0,37.0809,37.1543,37.0342,37.1343,34100.0
2008-04-25 14:20:00,55.64,55.85,55.57,55.7,53900.0,37.1276,37.2678,37.0809,37.1677,53900.0
2008-04-25 14:25:00,55.7,55.74,55.58,55.61,30800.0,37.1677,37.1944,37.0876,37.1076,30800.0
2008-04-25 14:30:00,55.62,55.7,55.44,55.51,88200.0,37.1143,37.1677,36.9942,37.0409,88200.0
2008-04-25 14:35:00,55.51,55.6,55.46,55.53,37300.0,37.0409,37.101,37.0075,37.0542,37300.0
2008-04-25 14:40:00,55.55,55.59,55.46,55.49,30900.0,37.0676,37.0943,37.0075,37.0276,30900.0
2008-04-25 14:45:00,55.51,55.59,55.43,55.56,39500.0,37.0409,37.0943,36.9875,37.0743,39500.0
2008-04-25 14:50:00,55.56,55.76,55.56,55.7,28500.0,37.0743,37.2077,37.0743,37.1677,28500.0
2008-04-25 14:55:00,55.71,55.97,55.71,55.91,37000.0,37.1744,37.3479,37.1744,37.3078,37000.0
2008-04-25 15:00:00,55.91,56.0,55.88,55.95,85100.0,37.3078,37.3679,37.2878,37.3345,85100.0
2008-04-25 15:05:00,55.98,56.0,55.84,55.99,68700.0,37.3545,37.3679,37.2611,37.3612,68700.0
2008-04-25 15:10:00,56.0,56.16,55.96,56.08,31100.0,37.3679,37.4746,37.3412,37.4213,31100.0
2008-04-25 15:15:00,56.08,56.11,56.0,56.04,67900.0,37.4213,37.4413,37.3679,37.3946,67900.0
2008-04-25 15:20:00,56.04,56.2,56.03,56.07,63000.0,37.3946,37.5013,37.3879,37.4146,63000.0
2008-04-25 15:25:00,56.07,56.29,56.07,56.23,58000.0,37.4146,37.5614,37.4146,37.5213,58000.0
2008-04-25 15:30:00,56.23,56.24,56.07,56.09,74100.0,37.5213,37.528,37.4146,37.4279,74100.0
2008-04-25 15:35:00,56.09,56.13,55.8,55.87,70800.0,37.4279,37.4546,37.2344,37.2811,70800.0
2008-04-25 15:40:00,55.86,55.99,55.72,55.99,51800.0,37.2745,37.3612,37.181,37.3612,51800.0
2008-04-25 15:45:00,55.98,56.0,55.85,55.92,43600.0,37.3545,37.3679,37.2678,37.3145,43600.0
2008-04-25 15:50:00,55.92,56.07,55.84,55.9,78100.0,37.3145,37.4146,37.2611,37.3011,78100.0
2008-04-25 15:55:00,55.93,55.96,55.85,55.96,83100.0,37.3212,37.3412,37.2678,37.3412,83100.0
2008-04-28 09:30:00,58.78,59.22,57.5,59.06,257200.0,39.2229,39.5165,38.3688,39.4098,257200.0
2008-04-28 09:35:00,59.06,59.11,58.5,58.56,228900.0,39.4098,39.4431,39.0361,39.0761,228900.0
2008-04-28 09:40:00,58.57,58.69,58.21,58.36,133800.0,39.0828,39.1629,38.8426,38.9427,133800.0
2008-04-28 09:45:00,58.35,58.4,57.91,57.97,114800.0,38.936,38.9694,38.6424,38.6824,114800.0
2008-04-28 09:50:00,58.02,58.07,57.84,57.92,81500.0,38.7158,38.7491,38.5957,38.6491,81500.0
2008-04-28 09:55:00,57.95,58.28,57.92,58.15,124100.0,38.6691,38.8893,38.6491,38.8025,124100.0
2008-04-28 10:00:00,58.15,58.15,57.9,58.0,43600.0,38.8025,38.8025,38.6357,38.7024,43600.0
2008-04-28 10:05:00,57.97,58.05,57.85,57.94,38900.0,38.6824,38.7358,38.6023,38.6624,38900.0
2008-04-28 10:10:00,57.97,58.15,57.94,58.13,46300.0,38.6824,38.8025,38.6624,38.7892,46300.0
2008-04-28 10:15:00,58.16,58.19,57.76,57.78,43600.0,38.8092,38.8292,38.5423,38.5556,43600.0
2008-04-28 10:20:00,57.78,57.82,57.73,57.77,49100.0,38.5556,38.5823,38.5223,38.549,49100.0
2008-04-28 10:25:00,57.78,57.82,57.71,57.81,72100.0,38.5556,38.5823,38.5089,38.5757,72100.0
2008-04-28 10:30:00,57.81,58.17,57.78,58.12,64900.0,38.5757,38.8159,38.5556,38.7825,64900.0
2008-04-28 10:35:00,58.11,58.13,57.97,58.0,64600.0,38.7758,38.7892,38.6824,38.7024,64600.0
2008-04-28 10:40:00,58.0,58.04,57.93,57.99,49200.0,38.7024,38.7291,38.6557,38.6958,49200.0
2008-04-28 10:45:00,58.03,58.03,57.88,57.9,32700.0,38.7225,38.7225,38.6224,38.6357,32700.0
2008-04-28 10:50:00,57.91,57.91,57.78,57.79,39600.0,38.6424,38.6424,38.5556,38.5623,39600.0
2008-04-28 10:55:00,57.79,57.89,57.76,57.89,52900.0,38.5623,38.629,38.5423,38.629,52900.0
2008-04-28 11:00:00,57.89,58.43,57.89,58.4,41200.0,38.629,38.9894,38.629,38.9694,41200.0
2008-04-28 11:05:00,58.39,58.75,58.22,58.3,61700.0,38.9627,39.2029,38.8492,38.9026,61700.0
2008-04-28 11:10:00,58.3,58.41,58.24,58.31,32100.0,38.9026,38.976,38.8626,38.9093,32100.0
2008-04-28 11:15:00,58.26,58.31,58.05,58.23,32900.0,38.8759,38.9093,38.7358,38.8559,32900.0
2008-04-28 11:20:00,58.23,58.33,58.15,58.25,52600.0,38.8559,38.9226,38.8025,38.8693,52600.0
2008-04-28 11:25:00,58.25,58.5,58.25,58.49,27900.0,38.8693,39.0361,38.8693,39.0294,27900.0
2008-04-28 11:30:00,58.49,58.79,58.46,58.73,39500.0,39.0294,39.2296,39.0094,39.1896,39500.0
2008-04-28 11:35:00,58.72,59.08,58.55,58.97,52700.0,39.1829,39.4231,39.0694,39.3497,52700.0
2008-04-28 11:40:00,59.06,59.34,59.0,59.29,61500.0,39.4098,39.5966,39.3697,39.5632,61500.0
2008-04-28 11:45:00,59.33,59.46,59.28,59.39,46300.0,39.5899,39.6767,39.5566,39.63,46300.0
2008-04-28 11:50:00,59.39,59.41,59.13,59.13,27800.0,39.63,39.6433,39.4565,39.4565,27800.0
2008-04-28 11:55:00,59.13,59.31,59.11,59.17,21700.0,39.4565,39.5766,39.4431,39.4832,21700.0
2008-04-28 12:00:00,59.17,59.18,58.75,58.78,47700.0,39.4832,39.4898,39.2029,39.2229,47700.0
2008-04-28 12:05:00,58.81,58.89,58.72,58.82,30000.0,39.2429,39.2963,39.1829,39.2496,30000.0
2008-04-28 12:10:00,58.83,58.99,58.83,58.86,34200.0,39.2563,39.363,39.2563,39.2763,34200.0
2008-04-28 12:15:00,58.86,58.93,58.8,58.85,31100.0,39.2763,39.323,39.2363,39.2696,31100.0
2008-04-28 12:20:00,58.87,58.9,58.72,58.78,22800.0,39.283,39.303,39.1829,39.2229,22800.0
2008-04-28 12:25:00,58.78,59.06,58.71,59.04,50600.0,39.2229,39.4098,39.1762,39.3964,50600.0
2008-04-28 12:30:00,59.05,59.07,58.85,58.98,32900.0,39.4031,39.4164,39.2696,39.3564,32900.0
2008-04-28 12:35:00,58.96,59.06,58.82,58.96,44200.0,39.343,39.4098,39.2496,39.343,44200.0
2008-04-28 12:40:00,58.96,59.02,58.85,58.94,26700.0,39.343,39.3831,39.2696,39.3297,26700.0
2008-04-28 12:45:00,58.94,59.02,58.86,58.91,33400.0,39.3297,39.3831,39.2763,39.3097,33400.0
2008-04-28 12:50:00,58.92,59.06,58.9,58.96,56800.0,39.3163,39.4098,39.303,39.343,56800.0
2008-04-28 12:55:00,58.93,58.98,58.72,58.72,20600.0,39.323,39.3564,39.1829,39.1829,20600.0
2008-04-28 13:00:00,58.72,58.73,58.56,58.67,28300.0,39.1829,39.1896,39.0761,39.1495,28300.0
2008-04-28 13:05:00,58.67,58.8,58.64,58.79,22000.0,39.1495,39.2363,39.1295,39.2296,22000.0
2008-04-28 13:10:00,58.79,58.95,58.76,58.8,13800.0,39.2296,39.3364,39.2096,39.2363,13800.0
2008-04-28 13:15:00,58.79,58.79,58.52,58.52,18000.0,39.2296,39.2296,39.0494,39.0494,18000.0
2008-04-28 13:20:00,58.52,58.55,58.45,58.48,29900.0,39.0494,39.0694,39.0027,39.0227,29900.0
2008-04-28 13:25:00,58.49,58.51,58.4,58.47,23400.0,39.0294,39.0428,38.9694,39.0161,23400.0
2008-04-28 13:30:00,58.48,58.63,58.48,58.55,24200.0,39.0227,39.1228,39.0227,39.0694,24200.0
2008-04-28 13:35:00,58.55,58.55,58.46,58.46,15000.0,39.0694,39.0694,39.0094,39.0094,15000.0
2008-04-28 13:40:00,58.47,58.51,58.33,58.44,25500.0,39.0161,39.0428,38.9226,38.996,25500.0
2008-04-28 13:45:00,58.47,58.48,58.3,58.36,30300.0,39.0161,39.0227,38.9026,38.9427,30300.0
2008-04-28 13:50:00,58.35,58.51,58.34,58.43,23400.0,38.936,39.0428,38.9293,38.9894,23400.0
2008-04-28 13:55:00,58.42,58.47,58.31,58.39,18200.0,38.9827,39.0161,38.9093,38.9627,18200.0
2008-04-28 14:00:00,58.36,58.51,58.34,58.49,20400.0,38.9427,39.0428,38.9293,39.0294,20400.0
2008-04-28 14:05:00,58.46,58.52,58.44,58.5,13100.0,39.0094,39.0494,38.996,39.0361,13100.0
2008-04-28 14:10:00,58.5,58.55,58.42,58.44,59000.0,39.0361,39.0694,38.9827,38.996,59000.0
2008-04-28 14:15:00,58.45,58.54,58.35,58.36,44200.0,39.0027,39.0628,38.936,38.9427,44200.0
2008-04-28 14:20:00,58.36,58.43,58.3,58.38,82300.0,38.9427,38.9894,38.9026,38.956,82300.0
2008-04-28 14:25:00,58.37,58.38,58.25,58.3,28200.0,38.9493,38.956,38.8693,38.9026,28200.0
2008-04-28 14:30:00,58.27,58.51,58.27,58.49,28100.0,38.8826,39.0428,38.8826,39.0294,28100.0
2008-04-28 14:35:00,58.5,58.53,58.45,58.51,21800.0,39.0361,39.0561,39.0027,39.0428,21800.0
2008-04-28 14:40:00,58.51,58.66,58.51,58.62,22400.0,39.0428,39.1428,39.0428,39.1162,22400.0
2008-04-28 14:45:00,58.64,58.64,58.37,58.39,24200.0,39.1295,39.1295,38.9493,38.9627,24200.0
2008-04-28 14:50:00,58.37,58.46,58.35,58.46,16000.0,38.9493,39.0094,38.936,39.0094,16000.0
2008-04-28 14:55:00,58.45,58.51,58.35,58.44,22300.0,39.0027,39.0428,38.936,38.996,22300.0
2008-04-28 15:00:00,58.43,58.53,58.37,58.53,51100.0,38.9894,39.0561,38.9493,39.0561,51100.0
2008-04-28 15:05:00,58.53,58.64,58.41,58.46,38900.0,39.0561,39.1295,38.976,39.0094,38900.0
2008-04-28 15:10:00,58.43,58.46,58.38,58.44,40900.0,38.9894,39.0094,38.956,38.996,40900.0
2008-04-28 15:15:00,58.44,58.49,58.33,58.45,56100.0,38.996,39.0294,38.9226,39.0027,56100.0
2008-04-28 15:20:00,58.44,58.55,58.44,58.52,43900.0,38.996,39.0694,38.996,39.0494,43900.0
2008-04-28 15:25:00,58.52,58.56,58.47,58.49,54700.0,39.0494,39.0761,39.0161,39.0294,54700.0
2008-04-28 15:30:00,58.47,58.52,58.25,58.27,56800.0,39.0161,39.0494,38.8693,38.8826,56800.0
2008-04-28 15:35:00,58.26,58.39,58.25,58.29,45600.0,38.8759,38.9627,38.8693,38.896,45600.0
2008-04-28 15:40:00,58.29,58.4,58.25,58.31,58700.0,38.896,38.9694,38.8693,38.9093,58700.0
2008-04-28 15:45:00,58.31,58.33,58.08,58.1,104100.0,38.9093,38.9226,38.7558,38.7692,104100.0
2008-04-28 15:50:00,58.12,58.14,58.0,58.09,76800.0,38.7825,38.7959,38.7024,38.7625,76800.0
2008-04-28 15:55:00,58.08,58.13,58.0,58.13,92700.0,38.7558,38.7892,38.7024,38.7892,92700.0
2008-04-29 09:30:00,58.41,58.67,58.05,58.06,70700.0,38.976,39.1495,38.7358,38.7425,70700.0
2008-04-29 09:35:00,58.1,58.41,58.02,58.2,31100.0,38.7692,38.976,38.7158,38.8359,31100.0
2008-04-29 09:40:00,58.23,58.5,58.17,58.33,26700.0,38.8559,39.0361,38.8159,38.9226,26700.0
2008-04-29 09:45:00,58.33,58.71,58.3,58.45,60900.0,38.9226,39.1762,38.9026,39.0027,60900.0
2008-04-29 09:50:00,58.41,58.53,58.13,58.15,42900.0,38.976,39.0561,38.7892,38.8025,42900.0
2008-04-29 09:55:00,58.12,58.12,57.85,57.91,49300.0,38.7825,38.7825,38.6023,38.6424,49300.0
2008-04-29 10:00:00,57.93,58.17,57.8,58.01,61000.0,38.6557,38.8159,38.569,38.7091,61000.0
2008-04-29 10:05:00,58.0,58.24,57.97,58.15,29300.0,38.7024,38.8626,38.6824,38.8025,29300.0
2008-04-29 10:10:00,58.15,58.15,57.78,57.91,27500.0,38.8025,38.8025,38.5556,38.6424,27500.0
2008-04-29 10:15:00,57.91,57.92,57.7,57.79,61600.0,38.6424,38.6491,38.5023,38.5623,61600.0
2008-04-29 10:20:00,57.8,57.82,57.57,57.7,48600.0,38.569,38.5823,38.4155,38.5023,48600.0
2008-04-29 10:25:00,57.7,57.76,57.5,57.56,56300.0,38.5023,38.5423,38.3688,38.4088,56300.0
2008-04-29 10:30:00,57.53,57.58,57.25,57.39,77600.0,38.3888,38.4222,38.202,38.2954,77600.0
2008-04-29 10:35:00,57.35,57.39,57.25,57.32,15200.0,38.2687,38.2954,38.202,38.2487,15200.0
2008-04-29 10:40:00,57.34,57.55,57.3,57.49,16300.0,38.262,38.4022,38.2353,38.3621,16300.0
2008-04-29 10:45:00,57.47,57.65,57.31,57.37,38700.0,38.3488,38.4689,38.242,38.282,38700.0
2008-04-29 10:50:00,57.36,57.42,57.26,57.28,19600.0,38.2754,38.3154,38.2086,38.222,19600.0
2008-04-29 10:55:00,57.31,57.55,57.3,57.47,22500.0,38.242,38.4022,38.2353,38.3488,22500.0
2008-04-29 11:00:00,57.46,57.46,57.27,57.3,33700.0,38.3421,38.3421,38.2153,38.2353,33700.0
2008-04-29 11:05:00,57.3,57.36,57.19,57.36,15600.0,38.2353,38.2754,38.1619,38.2754,15600.0
2008-04-29 11:10:00,57.36,57.61,57.33,57.61,19700.0,38.2754,38.4422,38.2554,38.4422,19700.0
2008-04-29 11:15:00,57.62,57.66,57.54,57.62,15200.0,38.4489,38.4756,38.3955,38.4489,15200.0
2008-04-29 11:20:00,57.63,57.77,57.61,57.7,29400.0,38.4555,38.549,38.4422,38.5023,29400.0
2008-04-29 11:25:00,57.72,57.81,57.7,57.81,14900.0,38.5156,38.5757,38.5023,38.5757,14900.0
2008-04-29 11:30:00,57.75,57.78,57.69,57.75,32000.0,38.5356,38.5556,38.4956,38.5356,32000.0
2008-04-29 11:35:00,57.75,57.78,57.66,57.78,49000.0,38.5356,38.5556,38.4756,38.5556,49000.0
2008-04-29 11:40:00,57.76,57.78,57.7,57.7,22600.0,38.5423,38.5556,38.5023,38.5023,22600.0
2008-04-29 11:45:00,57.74,57.77,57.65,57.73,19300.0,38.5289,38.549,38.4689,38.5223,19300.0
2008-04-29 11:50:00,57.72,57.8,57.67,57.68,21000.0,38.5156,38.569,38.4822,38.4889,21000.0
2008-04-29 11:55:00,57.66,57.71,57.65,57.69,17500.0,38.4756,38.5089,38.4689,38.4956,17500.0
2008-04-29 12:00:00,57.7,57.72,57.62,57.65,19800.0,38.5023,38.5156,38.4489,38.4689,19800.0
2008-04-29 12:05:00,57.64,57.71,57.6,57.64,19300.0,38.4622,38.5089,38.4355,38.4622,19300.0
2008-04-29 12:10:00,57.6,57.6,57.47,57.55,25700.0,38.4355,38.4355,38.3488,38.4022,25700.0
2008-04-29 12:15:00,57.54,57.55,57.42,57.44,27100.0,38.3955,38.4022,38.3154,38.3288,27100.0
2008-04-29 12:20:00,57.46,57.51,57.37,57.39,20100.0,38.3421,38.3755,38.282,38.2954,20100.0
2008-04-29 12:25:00,57.41,57.66,57.39,57.62,28400.0,38.3087,38.4756,38.2954,38.4489,28400.0
2008-04-29 12:30:00,57.58,57.9,57.58,57.9,44400.0,38.4222,38.6357,38.4222,38.6357,44400.0
2008-04-29 12:35:00,57.88,58.08,57.79,58.08,58500.0,38.6224,38.7558,38.5623,38.7558,58500.0
2008-04-29 12:40:00,58.08,58.12,57.92,58.07,44400.0,38.7558,38.7825,38.6491,38.7491,44400.0
2008-04-29 12:45:00,58.06,58.1,57.82,57.93,34800.0,38.7425,38.7692,38.5823,38.6557,34800.0
2008-04-29 12:50:00,57.91,58.08,57.86,57.97,59500.0,38.6424,38.7558,38.609,38.6824,59500.0
2008-04-29 12:55:00,57.98,58.08,57.93,57.98,29300.0,38.6891,38.7558,38.6557,38.6891,29300.0
2008-04-29 13:00:00,57.99,58.09,57.96,58.07,26900.0,38.6958,38.7625,38.6757,38.7491,26900.0
2008-04-29 13:05:00,58.08,58.23,58.03,58.2,50000.0,38.7558,38.8559,38.7225,38.8359,50000.0
2008-04-29 13:10:00,58.18,58.33,57.96,58.03,39800.0,38.8225,38.9226,38.6757,38.7225,39800.0
2008-04-29 13:15:00,58.02,58.13,58.02,58.11,14400.0,38.7158,38.7892,38.7158,38.7758,14400.0
2008-04-29 13:20:00,58.1,58.13,58.0,58.01,19800.0,38.7692,38.7892,38.7024,38.7091,19800.0
2008-04-29 13:25:00,58.02,58.08,57.99,58.01,18400.0,38.7158,38.7558,38.6958,38.7091,18400.0
2008-04-29 13:30:00,58.01,58.08,57.98,58.04,27600.0,38.7091,38.7558,38.6891,38.7291,27600.0
2008-04-29 13:35:00,58.03,58.12,57.99,58.12,30900.0,38.7225,38.7825,38.6958,38.7825,30900.0
2008-04-29 13:40:00,58.12,58.15,58.04,58.07,46300.0,38.7825,38.8025,38.7291,38.7491,46300.0
2008-04-29 13:45:00,58.08,58.12,57.98,58.01,22400.0,38.7558,38.7825,38.6891,38.7091,22400.0
2008-04-29 13:50:00,58.0,58.06,57.95,57.98,14200.0,38.7024,38.7425,38.6691,38.6891,14200.0
2008-04-29 13:55:00,57.98,58.04,57.95,58.0,20600.0,38.6891,38.7291,38.6691,38.7024,20600.0
2008-04-29 14:00:00,57.97,58.01,57.85,57.89,23000.0,38.6824,38.7091,38.6023,38.629,23000.0
2008-04-29 14:05:00,57.86,57.89,57.64,57.73,37500.0,38.609,38.629,38.4622,38.5223,37500.0
2008-04-29 14:10:00,57.73,57.92,57.69,57.91,29500.0,38.5223,38.6491,38.4956,38.6424,29500.0
2008-04-29 14:15:00,57.91,57.99,57.74,57.86,36600.0,38.6424,38.6958,38.5289,38.609,36600.0
2008-04-29 14:20:00,57.88,58.04,57.86,57.94,30600.0,38.6224,38.7291,38.609,38.6624,30600.0
2008-04-29 14:25:00,57.93,57.94,57.81,57.81,14100.0,38.6557,38.6624,38.5757,38.5757,14100.0
2008-04-29 14:30:00,57.83,57.86,57.64,57.64,32600.0,38.589,38.609,38.4622,38.4622,32600.0
2008-04-29 14:35:00,57.64,57.84,57.55,57.82,41400.0,38.4622,38.5957,38.4022,38.5823,41400.0
2008-04-29 14:40:00,57.84,58.14,57.8,58.14,32500.0,38.5957,38.7959,38.569,38.7959,32500.0
2008-04-29 14:45:00,58.12,58.33,58.11,58.22,46300.0,38.7825,38.9226,38.7758,38.8492,46300.0
2008-04-29 14:50:00,58.21,58.23,58.07,58.15,35300.0,38.8426,38.8559,38.7491,38.8025,35300.0
2008-04-29 14:55:00,58.17,58.19,57.96,58.03,29100.0,38.8159,38.8292,38.6757,38.7225,29100.0
2008-04-29 15:00:00,58.01,58.14,57.95,58.02,37100.0,38.7091,38.7959,38.6691,38.7158,37100.0
2008-04-29 15:05:00,58.03,58.15,58.0,58.06,44100.0,38.7225,38.8025,38.7024,38.7425,44100.0
2008-04-29 15:10:00,58.06,58.19,58.01,58.11,43400.0,38.7425,38.8292,38.7091,38.7758,43400.0
2008-04-29 15:15:00,58.11,58.33,57.75,58.3,79200.0,38.7758,38.9226,38.5356,38.9026,79200.0
2008-04-29 15:20:00,58.32,58.32,58.13,58.19,43300.0,38.916,38.916,38.7892,38.8292,43300.0
2008-04-29 15:25:00,58.17,58.17,57.92,57.92,57300.0,38.8159,38.8159,38.6491,38.6491,57300.0
2008-04-29 15:30:00,57.92,58.05,57.77,58.05,47100.0,38.6491,38.7358,38.549,38.7358,47100.0
2008-04-29 15:35:00,58.02,58.15,57.97,58.04,49300.0,38.7158,38.8025,38.6824,38.7291,49300.0
2008-04-29 15:40:00,58.04,58.04,57.61,57.7,72100.0,38.7291,38.7291,38.4422,38.5023,72100.0
2008-04-29 15:45:00,57.7,57.95,57.57,57.91,86000.0,38.5023,38.6691,38.4155,38.6424,86000.0
2008-04-29 15:50:00,57.92,57.93,57.5,57.53,112300.0,38.6491,38.6557,38.3688,38.3888,112300.0
2008-04-29 15:55:00,57.55,57.64,57.47,57.59,160400.0,38.4022,38.4622,38.3488,38.4289,160400.0
2008-04-30 09:30:00,59.05,59.9,58.48,59.68,236200.0,39.4031,39.9703,39.0227,39.8235,236200.0
2008-04-30 09:35:00,59.68,60.27,59.48,60.06,171200.0,39.8235,40.2172,39.69,40.077,171200.0
2008-04-30 09:40:00,60.07,61.23,60.04,61.15,201800.0,40.0837,40.8578,40.0637,40.8044,201800.0
2008-04-30 09:45:00,61.2,61.3,60.7,60.74,119200.0,40.8377,40.9045,40.5041,40.5308,119200.0
2008-04-30 09:50:00,60.74,61.0,60.55,60.59,120400.0,40.5308,40.7043,40.404,40.4307,120400.0
2008-04-30 09:55:00,60.59,61.26,60.45,60.87,139100.0,40.4307,40.8778,40.3373,40.6175,139100.0
2008-04-30 10:00:00,60.87,61.13,60.8,60.93,110200.0,40.6175,40.791,40.5708,40.6576,110200.0
2008-04-30 10:05:00,60.95,61.88,60.65,61.81,146300.0,40.6709,41.2915,40.4707,41.2448,146300.0
2008-04-30 10:10:00,61.83,62.62,61.65,62.36,191300.0,41.2581,41.7853,41.138,41.6118,191300.0
2008-04-30 10:15:00,62.37,62.99,62.15,62.92,184300.0,41.6185,42.0322,41.4717,41.9855,184300.0
2008-04-30 10:20:00,62.92,63.44,62.62,62.69,255100.0,41.9855,42.3325,41.7853,41.832,255100.0
2008-04-30 10:25:00,62.71,62.98,62.51,62.88,193500.0,41.8453,42.0255,41.7119,41.9588,193500.0
2008-04-30 10:30:00,62.85,63.13,62.76,62.98,121900.0,41.9388,42.1256,41.8787,42.0255,121900.0
2008-04-30 10:35:00,62.98,63.3,62.89,63.05,116000.0,42.0255,42.239,41.9655,42.0722,116000.0
2008-04-30 10:40:00,63.07,63.08,62.75,62.89,227200.0,42.0856,42.0922,41.872,41.9655,227200.0
2008-04-30 10:45:00,62.88,62.94,62.76,62.81,186200.0,41.9588,41.9988,41.8787,41.9121,186200.0
2008-04-30 10:50:00,62.83,63.0,62.74,63.0,224300.0,41.9254,42.0389,41.8654,42.0389,224300.0
2008-04-30 10:55:00,62.97,63.26,62.85,63.17,161900.0,42.0188,42.2123,41.9388,42.1523,161900.0
2008-04-30 11:00:00,63.18,64.17,63.16,63.87,225500.0,42.159,42.8196,42.1456,42.6194,225500.0
2008-04-30 11:05:00,63.83,64.14,63.41,63.77,110300.0,42.5927,42.7996,42.3124,42.5527,110300.0
2008-04-30 11:10:00,63.78,63.81,62.82,62.82,177200.0,42.5593,42.5794,41.9187,41.9187,177200.0
2008-04-30 11:15:00,62.9,63.46,62.8,63.43,159000.0,41.9721,42.3458,41.9054,42.3258,159000.0
2008-04-30 11:20:00,63.43,63.44,62.87,63.09,198100.0,42.3258,42.3325,41.9521,42.0989,198100.0
2008-04-30 11:25:00,63.08,63.2,63.05,63.1,62300.0,42.0922,42.1723,42.0722,42.1056,62300.0
2008-04-30 11:30:00,63.13,63.13,62.93,62.94,69200.0,42.1256,42.1256,41.9921,41.9988,69200.0
2008-04-30 11:35:00,62.94,62.95,62.53,62.59,75900.0,41.9988,42.0055,41.7252,41.7653,75900.0
2008-04-30 11:40:00,62.6,62.74,62.33,62.33,168600.0,41.7719,41.8654,41.5918,41.5918,168600.0
2008-04-30 11:45:00,62.33,62.58,62.2,62.57,120000.0,41.5918,41.7586,41.505,41.7519,120000.0
2008-04-30 11:50:00,62.58,63.0,62.58,62.9,61400.0,41.7586,42.0389,41.7586,41.9721,61400.0
2008-04-30 11:55:00,62.92,63.0,62.84,63.0,81300.0,41.9855,42.0389,41.9321,42.0389,81300.0
2008-04-30 12:00:00,63.0,63.03,62.83,62.99,67900.0,42.0389,42.0589,41.9254,42.0322,67900.0
2008-04-30 12:05:00,62.99,63.0,62.75,62.85,114900.0,42.0322,42.0389,41.872,41.9388,114900.0
2008-04-30 12:10:00,62.86,63.0,62.65,62.95,63000.0,41.9454,42.0389,41.8053,42.0055,63000.0
2008-04-30 12:15:00,62.92,62.95,62.74,62.75,43100.0,41.9855,42.0055,41.8654,41.872,43100.0
2008-04-30 12:20:00,62.76,62.8,62.71,62.77,36100.0,41.8787,41.9054,41.8453,41.8854,36100.0
2008-04-30 12:25:00,62.77,62.9,62.73,62.74,24600.0,41.8854,41.9721,41.8587,41.8654,24600.0
2008-04-30 12:30:00,62.75,62.92,62.73,62.92,37100.0,41.872,41.9855,41.8587,41.9855,37100.0
2008-04-30 12:35:00,62.93,62.97,62.67,62.68,44600.0,41.9921,42.0188,41.8187,41.8253,44600.0
2008-04-30 12:40:00,62.73,62.9,62.61,62.82,50700.0,41.8587,41.9721,41.7786,41.9187,50700.0
2008-04-30 12:45:00,62.83,62.85,62.54,62.55,30900.0,41.9254,41.9388,41.7319,41.7386,30900.0
2008-04-30 12:50:00,62.55,62.62,62.45,62.57,84400.0,41.7386,41.7853,41.6718,41.7519,84400.0
2008-04-30 12:55:00,62.56,62.58,62.32,62.46,54500.0,41.7453,41.7586,41.5851,41.6785,54500.0
2008-04-30 13:00:00,62.46,63.0,62.31,62.85,124200.0,41.6785,42.0389,41.5784,41.9388,124200.0
2008-04-30 13:05:00,62.86,62.86,62.64,62.71,33600.0,41.9454,41.9454,41.7986,41.8453,33600.0
2008-04-30 13:10:00,62.7,62.79,62.56,62.61,17200.0,41.8387,41.8987,41.7453,41.7786,17200.0
2008-04-30 13:15:00,62.62,62.88,62.58,62.84,25100.0,41.7853,41.9588,41.7586,41.9321,25100.0
2008-04-30 13:20:00,62.84,62.99,62.82,62.85,25300.0,41.9321,42.0322,41.9187,41.9388,25300.0
2008-04-30 13:25:00,62.85,62.96,62.7,62.7,31100.0,41.9388,42.0122,41.8387,41.8387,31100.0
2008-04-30 13:30:00,62.71,62.8,62.68,62.76,41700.0,41.8453,41.9054,41.8253,41.8787,41700.0
2008-04-30 13:35:00,62.76,62.8,62.71,62.79,35100.0,41.8787,41.9054,41.8453,41.8987,35100.0
2008-04-30 13:40:00,62.8,62.94,62.73,62.8,28900.0,41.9054,41.9988,41.8587,41.9054,28900.0
2008-04-30 13:45:00,62.8,62.8,62.45,62.47,131400.0,41.9054,41.9054,41.6718,41.6852,131400.0
2008-04-30 13:50:00,62.48,62.61,62.34,62.58,70400.0,41.6919,41.7786,41.5984,41.7586,70400.0
2008-04-30 13:55:00,62.58,62.68,62.45,62.5,40400.0,41.7586,41.8253,41.6718,41.7052,40400.0
2008-04-30 14:00:00,62.49,62.79,62.48,62.66,36200.0,41.6985,41.8987,41.6919,41.812,36200.0
2008-04-30 14:05:00,62.72,62.93,62.66,62.8,49800.0,41.852,41.9921,41.812,41.9054,49800.0
2008-04-30 14:10:00,62.76,62.93,62.5,62.65,80700.0,41.8787,41.9921,41.7052,41.8053,80700.0
2008-04-30 14:15:00,62.66,63.0,62.28,62.94,156400.0,41.812,42.0389,41.5584,41.9988,156400.0
2008-04-30 14:20:00,62.95,63.0,62.23,62.45,142300.0,42.0055,42.0389,41.525,41.6718,142300.0
2008-04-30 14:25:00,62.44,62.92,62.25,62.74,100200.0,41.6652,41.9855,41.5384,41.8654,100200.0
2008-04-30 14:30:00,62.74,62.94,62.5,62.7,86300.0,41.8654,41.9988,41.7052,41.8387,86300.0
2008-04-30 14:35:00,62.73,62.84,62.43,62.79,46500.0,41.8587,41.9321,41.6585,41.8987,46500.0
2008-04-30 14:40:00,62.81,62.95,62.62,62.88,94800.0,41.9121,42.0055,41.7853,41.9588,94800.0
2008-04-30 14:45:00,62.89,63.0,62.81,62.91,116900.0,41.9655,42.0389,41.9121,41.9788,116900.0
2008-04-30 14:50:00,62.9,63.2,62.77,62.8,137500.0,41.9721,42.1723,41.8854,41.9054,137500.0
2008-04-30 14:55:00,62.8,62.97,62.75,62.79,132300.0,41.9054,42.0188,41.872,41.8987,132300.0
2008-04-30 15:00:00,62.76,62.92,62.51,62.51,140600.0,41.8787,41.9855,41.7119,41.7119,140600.0
2008-04-30 15:05:00,62.54,62.67,62.4,62.63,169100.0,41.7319,41.8187,41.6385,41.792,169100.0
2008-04-30 15:10:00,62.65,62.71,62.21,62.24,184500.0,41.8053,41.8453,41.5117,41.5317,184500.0
2008-04-30 15:15:00,62.24,62.71,62.14,62.66,88400.0,41.5317,41.8453,41.465,41.812,88400.0
2008-04-30 15:20:00,62.66,62.78,62.54,62.75,89800.0,41.812,41.8921,41.7319,41.872,89800.0
2008-04-30 15:25:00,62.74,62.86,62.61,62.62,114200.0,41.8654,41.9454,41.7786,41.7853,114200.0
2008-04-30 15:30:00,62.62,62.77,62.43,62.76,73700.0,41.7853,41.8854,41.6585,41.8787,73700.0
2008-04-30 15:35:00,62.77,62.89,62.71,62.77,143200.0,41.8854,41.9655,41.8453,41.8854,143200.0
2008-04-30 15:40:00,62.77,62.98,62.43,62.9,94000.0,41.8854,42.0255,41.6585,41.9721,94000.0
2008-04-30 15:45:00,62.9,63.14,62.89,62.96,115100.0,41.9721,42.1323,41.9655,42.0122,115100.0
2008-04-30 15:50:00,62.95,63.0,62.85,62.92,140100.0,42.0055,42.0389,41.9388,41.9855,140100.0
2008-04-30 15:55:00,62.92,62.98,62.56,62.67,180800.0,41.9855,42.0255,41.7453,41.8187,180800.0
2008-05-01 09:30:00,62.65,62.66,62.16,62.44,46100.0,41.8053,41.812,41.4783,41.6652,46100.0
2008-05-01 09:35:00,62.38,62.63,62.3,62.31,50100.0,41.6251,41.792,41.5718,41.5784,50100.0
2008-05-01 09:40:00,62.31,62.46,61.74,62.45,86200.0,41.5784,41.6785,41.1981,41.6718,86200.0
2008-05-01 09:45:00,62.45,62.97,62.38,62.78,127900.0,41.6718,42.0188,41.6251,41.8921,127900.0
2008-05-01 09:50:00,62.72,62.81,62.62,62.66,114600.0,41.852,41.9121,41.7853,41.812,114600.0
2008-05-01 09:55:00,62.65,62.76,62.6,62.71,97300.0,41.8053,41.8787,41.7719,41.8453,97300.0
2008-05-01 10:00:00,62.73,62.76,62.42,62.55,67500.0,41.8587,41.8787,41.6518,41.7386,67500.0
2008-05-01 10:05:00,62.64,62.86,62.38,62.86,55700.0,41.7986,41.9454,41.6251,41.9454,55700.0
2008-05-01 10:10:00,62.84,63.4,62.66,62.79,86200.0,41.9321,42.3058,41.812,41.8987,86200.0
2008-05-01 10:15:00,62.75,62.9,62.75,62.8,44300.0,41.872,41.9721,41.872,41.9054,44300.0
2008-05-01 10:20:00,62.77,62.82,62.75,62.75,45100.0,41.8854,41.9187,41.872,41.872,45100.0
2008-05-01 10:25:00,62.78,62.95,62.71,62.86,57100.0,41.8921,42.0055,41.8453,41.9454,57100.0
2008-05-01 10:30:00,62.85,63.04,62.83,62.86,51500.0,41.9388,42.0655,41.9254,41.9454,51500.0
2008-05-01 10:35:00,62.88,62.99,62.81,62.9,52900.0,41.9588,42.0322,41.9121,41.9721,52900.0
2008-05-01 10:40:00,62.91,62.98,62.9,62.96,45900.0,41.9788,42.0255,41.9721,42.0122,45900.0
2008-05-01 10:45:00,62.96,63.28,62.88,62.9,108900.0,42.0122,42.2257,41.9588,41.9721,108900.0
2008-05-01 10:50:00,62.92,63.0,62.83,62.98,54000.0,41.9855,42.0389,41.9254,42.0255,54000.0
2008-05-01 10:55:00,62.98,63.14,62.88,63.0,141000.0,42.0255,42.1323,41.9588,42.0389,141000.0
2008-05-01 11:00:00,62.91,63.3,62.8,63.23,95200.0,41.9788,42.239,41.9054,42.1923,95200.0
2008-05-01 11:05:00,63.19,63.28,63.05,63.07,20400.0,42.1656,42.2257,42.0722,42.0856,20400.0
2008-05-01 11:10:00,63.05,63.14,63.05,63.06,38300.0,42.0722,42.1323,42.0722,42.0789,38300.0
2008-05-01 11:15:00,63.06,63.11,62.99,63.0,46000.0,42.0789,42.1123,42.0322,42.0389,46000.0
2008-05-01 11:20:00,63.0,63.13,62.98,63.03,42300.0,42.0389,42.1256,42.0255,42.0589,42300.0
2008-05-01 11:25:00,63.0,63.22,63.0,63.09,35400.0,42.0389,42.1857,42.0389,42.0989,35400.0
2008-05-01 11:30:00,63.1,63.18,63.0,63.03,130700.0,42.1056,42.159,42.0389,42.0589,130700.0
2008-05-01 11:35:00,63.03,63.15,63.0,63.07,47600.0,42.0589,42.1389,42.0389,42.0856,47600.0
2008-05-01 11:40:00,63.08,63.19,63.02,63.16,39000.0,42.0922,42.1656,42.0522,42.1456,39000.0
2008-05-01 11:45:00,63.17,63.17,63.07,63.07,22400.0,42.1523,42.1523,42.0856,42.0856,22400.0
2008-05-01 11:50:00,63.07,63.25,63.07,63.13,40300.0,42.0856,42.2057,42.0856,42.1256,40300.0
2008-05-01 11:55:00,63.14,63.2,63.08,63.1,25500.0,42.1323,42.1723,42.0922,42.1056,25500.0
2008-05-01 12:00:00,63.09,63.21,63.09,63.19,29700.0,42.0989,42.179,42.0989,42.1656,29700.0
2008-05-01 12:05:00,63.19,63.45,63.14,63.3,75900.0,42.1656,42.3391,42.1323,42.239,75900.0
2008-05-01 12:10:00,63.31,63.5,63.25,63.35,87300.0,42.2457,42.3725,42.2057,42.2724,87300.0
2008-05-01 12:15:00,63.36,63.66,63.36,63.54,62600.0,42.2791,42.4793,42.2791,42.3992,62600.0
2008-05-01 12:20:00,63.53,63.93,63.52,63.92,93400.0,42.3925,42.6594,42.3858,42.6528,93400.0
2008-05-01 12:25:00,63.9,63.93,63.73,63.82,21900.0,42.6394,42.6594,42.526,42.586,21900.0
2008-05-01 12:30:00,63.86,63.87,63.69,63.72,40500.0,42.6127,42.6194,42.4993,42.5193,40500.0
2008-05-01 12:35:00,63.75,64.0,63.71,63.94,44300.0,42.5393,42.7061,42.5126,42.6661,44300.0
2008-05-01 12:40:00,63.99,64.23,63.98,64.15,28500.0,42.6995,42.8596,42.6928,42.8062,28500.0
2008-05-01 12:45:00,64.19,64.32,64.14,64.26,31100.0,42.8329,42.9197,42.7996,42.8796,31100.0
2008-05-01 12:50:00,64.26,64.41,64.26,64.31,33000.0,42.8796,42.9797,42.8796,42.913,33000.0
2008-05-01 12:55:00,64.32,64.9,64.32,64.88,88000.0,42.9197,43.3067,42.9197,43.2933,88000.0
2008-05-01 13:00:00,64.85,65.0,64.65,64.67,111600.0,43.2733,43.3734,43.1399,43.1532,111600.0
2008-05-01 13:05:00,64.69,64.9,64.66,64.87,104100.0,43.1666,43.3067,43.1465,43.2867,104100.0
2008-05-01 13:10:00,64.88,64.88,64.52,64.62,37800.0,43.2933,43.2933,43.0531,43.1199,37800.0
2008-05-01 13:15:00,64.58,64.73,64.56,64.64,44800.0,43.0932,43.1933,43.0798,43.1332,44800.0
2008-05-01 13:20:00,64.66,64.8,64.45,64.5,55400.0,43.1465,43.24,43.0064,43.0398,55400.0
2008-05-01 13:25:00,64.49,64.96,64.47,64.95,78500.0,43.0331,43.3467,43.0198,43.3401,78500.0
2008-05-01 13:30:00,64.95,65.24,64.91,65.17,72700.0,43.3401,43.5336,43.3134,43.4869,72700.0
2008-05-01 13:35:00,65.17,65.2,65.08,65.11,18300.0,43.4869,43.5069,43.4268,43.4468,18300.0
2008-05-01 13:40:00,65.07,65.09,64.82,64.88,51500.0,43.4201,43.4335,43.2533,43.2933,51500.0
2008-05-01 13:45:00,64.88,64.9,64.71,64.71,22700.0,43.2933,43.3067,43.1799,43.1799,22700.0
2008-05-01 13:50:00,64.74,64.75,64.57,64.58,42800.0,43.1999,43.2066,43.0865,43.0932,42800.0
2008-05-01 13:55:00,64.57,64.73,64.56,64.61,56000.0,43.0865,43.1933,43.0798,43.1132,56000.0
2008-05-01 14:00:00,64.6,64.6,64.28,64.37,54600.0,43.1065,43.1065,42.893,42.953,54600.0
2008-05-01 14:05:00,64.38,64.65,64.32,64.57,38600.0,42.9597,43.1399,42.9197,43.0865,38600.0
2008-05-01 14:10:00,64.57,64.58,64.52,64.58,29200.0,43.0865,43.0932,43.0531,43.0932,29200.0
2008-05-01 14:15:00,64.57,64.87,64.55,64.78,40400.0,43.0865,43.2867,43.0731,43.2266,40400.0
2008-05-01 14:20:00,64.8,65.1,64.73,65.07,50800.0,43.24,43.4402,43.1933,43.4201,50800.0
2008-05-01 14:25:00,65.09,65.1,64.92,64.97,45500.0,43.4335,43.4402,43.32,43.3534,45500.0
2008-05-01 14:30:00,64.98,64.99,64.84,64.93,45100.0,43.3601,43.3667,43.2667,43.3267,45100.0
2008-05-01 14:35:00,64.95,65.0,64.93,64.95,45200.0,43.3401,43.3734,43.3267,43.3401,45200.0
2008-05-01 14:40:00,64.95,65.08,64.92,65.05,80700.0,43.3401,43.4268,43.32,43.4068,80700.0
2008-05-01 14:45:00,65.07,65.18,64.98,65.17,42800.0,43.4201,43.4935,43.3601,43.4869,42800.0
2008-05-01 14:50:00,65.18,65.39,65.18,65.23,50800.0,43.4935,43.6337,43.4935,43.5269,50800.0
2008-05-01 14:55:00,65.25,65.25,64.97,65.09,35300.0,43.5402,43.5402,43.3534,43.4335,35300.0
2008-05-01 15:00:00,65.08,65.29,65.06,65.27,29900.0,43.4268,43.5669,43.4135,43.5536,29900.0
2008-05-01 15:05:00,65.27,65.49,65.25,65.44,66200.0,43.5536,43.7004,43.5402,43.667,66200.0
2008-05-01 15:10:00,65.44,65.46,65.3,65.42,47300.0,43.667,43.6804,43.5736,43.6537,47300.0
2008-05-01 15:15:00,65.44,65.64,65.37,65.64,84200.0,43.667,43.8005,43.6203,43.8005,84200.0
2008-05-01 15:20:00,65.63,65.99,65.63,65.87,129200.0,43.7938,44.034,43.7938,43.954,129200.0
2008-05-01 15:25:00,65.87,65.97,65.68,65.92,100600.0,43.954,44.0207,43.8272,43.9873,100600.0
2008-05-01 15:30:00,65.92,66.0,65.63,65.71,110000.0,43.9873,44.0407,43.7938,43.8472,110000.0
2008-05-01 15:35:00,65.71,65.74,65.54,65.6,71300.0,43.8472,43.8672,43.7338,43.7738,71300.0
2008-05-01 15:40:00,65.6,65.71,65.56,65.7,110400.0,43.7738,43.8472,43.7471,43.8405,110400.0
2008-05-01 15:45:00,65.64,65.71,65.58,65.67,110800.0,43.8005,43.8472,43.7604,43.8205,110800.0
2008-05-01 15:50:00,65.67,65.84,65.62,65.82,128200.0,43.8205,43.9339,43.7871,43.9206,128200.0
2008-05-01 15:55:00,65.84,65.86,65.69,65.75,85500.0,43.9339,43.9473,43.8338,43.8739,85500.0
2008-05-02 09:30:00,66.5,66.5,65.82,66.17,83000.0,44.3743,44.3743,43.9206,44.1541,83000.0
2008-05-02 09:35:00,66.2,66.47,65.98,66.08,77000.0,44.1742,44.3543,44.0274,44.0941,77000.0
2008-05-02 09:40:00,66.02,66.14,65.5,66.0,133300.0,44.0541,44.1341,43.7071,44.0407,133300.0
2008-05-02 09:45:00,65.95,66.06,65.92,66.0,75100.0,44.0073,44.0807,43.9873,44.0407,75100.0
2008-05-02 09:50:00,66.0,66.18,65.95,65.95,167200.0,44.0407,44.1608,44.0073,44.0073,167200.0
2008-05-02 09:55:00,65.97,66.2,65.97,66.19,150500.0,44.0207,44.1742,44.0207,44.1675,150500.0
2008-05-02 10:00:00,66.16,66.44,66.14,66.44,55500.0,44.1475,44.3343,44.1341,44.3343,55500.0
2008-05-02 10:05:00,66.42,66.51,66.14,66.25,63100.0,44.321,44.381,44.1341,44.2075,63100.0
2008-05-02 10:10:00,66.21,66.42,66.1,66.15,41200.0,44.1808,44.321,44.1074,44.1408,41200.0
2008-05-02 10:15:00,66.16,66.46,66.15,66.38,45000.0,44.1475,44.3477,44.1408,44.2943,45000.0
2008-05-02 10:20:00,66.38,66.5,66.27,66.29,39900.0,44.2943,44.3743,44.2209,44.2342,39900.0
2008-05-02 10:25:00,66.3,66.3,66.12,66.19,59800.0,44.2409,44.2409,44.1208,44.1675,59800.0
2008-05-02 10:30:00,66.15,66.27,66.11,66.17,144300.0,44.1408,44.2209,44.1141,44.1541,144300.0
2008-05-02 10:35:00,66.14,66.28,66.1,66.15,107700.0,44.1341,44.2275,44.1074,44.1408,107700.0
2008-05-02 10:40:00,66.15,66.25,66.06,66.16,112100.0,44.1408,44.2075,44.0807,44.1475,112100.0
2008-05-02 10:45:00,66.14,66.28,66.02,66.25,57100.0,44.1341,44.2275,44.0541,44.2075,57100.0
2008-05-02 10:50:00,66.25,66.35,65.87,66.26,266100.0,44.2075,44.2743,43.954,44.2142,266100.0
2008-05-02 10:55:00,66.29,66.29,65.9,66.13,36100.0,44.2342,44.2342,43.974,44.1275,36100.0
2008-05-02 11:00:00,66.11,66.46,66.05,66.46,46800.0,44.1141,44.3477,44.0741,44.3477,46800.0
2008-05-02 11:05:00,66.44,66.8,66.3,66.34,59800.0,44.3343,44.5745,44.2409,44.2676,59800.0
2008-05-02 11:10:00,66.34,66.36,66.13,66.36,29100.0,44.2676,44.2809,44.1275,44.2809,29100.0
2008-05-02 11:15:00,66.41,66.53,66.25,66.36,32200.0,44.3143,44.3944,44.2075,44.2809,32200.0
2008-05-02 11:20:00,66.37,66.41,66.17,66.25,59600.0,44.2876,44.3143,44.1541,44.2075,59600.0
2008-05-02 11:25:00,66.24,66.36,66.22,66.28,24200.0,44.2009,44.2809,44.1875,44.2275,24200.0
2008-05-02 11:30:00,66.29,66.72,66.29,66.48,42700.0,44.2342,44.5211,44.2342,44.361,42700.0
2008-05-02 11:35:00,66.42,66.42,66.25,66.28,23000.0,44.321,44.321,44.2075,44.2275,23000.0
2008-05-02 11:40:00,66.3,66.65,66.28,66.44,25700.0,44.2409,44.4744,44.2275,44.3343,25700.0
2008-05-02 11:45:00,66.4,66.5,66.36,66.46,16600.0,44.3076,44.3743,44.2809,44.3477,16600.0
2008-05-02 11:50:00,66.47,66.68,66.46,66.6,30100.0,44.3543,44.4945,44.3477,44.4411,30100.0
2008-05-02 11:55:00,66.61,66.61,66.32,66.39,36500.0,44.4477,44.4477,44.2542,44.3009,36500.0
2008-05-02 12:00:00,66.38,66.41,66.29,66.32,30700.0,44.2943,44.3143,44.2342,44.2542,30700.0
2008-05-02 12:05:00,66.3,66.41,66.26,66.36,84500.0,44.2409,44.3143,44.2142,44.2809,84500.0
2008-05-02 12:10:00,66.37,66.6,66.35,66.54,25300.0,44.2876,44.4411,44.2743,44.401,25300.0
2008-05-02 12:15:00,66.54,66.66,66.36,66.39,21400.0,44.401,44.4811,44.2809,44.3009,21400.0
2008-05-02 12:20:00,66.39,66.39,66.3,66.31,18400.0,44.3009,44.3009,44.2409,44.2476,18400.0
2008-05-02 12:25:00,66.3,66.37,66.29,66.33,15800.0,44.2409,44.2876,44.2342,44.2609,15800.0
2008-05-02 12:30:00,66.34,66.44,66.24,66.36,26400.0,44.2676,44.3343,44.2009,44.2809,26400.0
2008-05-02 12:35:00,66.37,66.43,66.18,66.2,39500.0,44.2876,44.3276,44.1608,44.1742,39500.0
2008-05-02 12:40:00,66.19,66.26,66.14,66.15,24100.0,44.1675,44.2142,44.1341,44.1408,24100.0
2008-05-02 12:45:00,66.15,66.18,65.9,65.96,21200.0,44.1408,44.1608,43.974,44.014,21200.0
2008-05-02 12:50:00,65.96,66.2,65.92,66.18,16900.0,44.014,44.1742,43.9873,44.1608,16900.0
2008-05-02 12:55:00,66.19,66.41,66.13,66.25,28200.0,44.1675,44.3143,44.1275,44.2075,28200.0
2008-05-02 13:00:00,66.27,66.29,66.03,66.04,100600.0,44.2209,44.2342,44.0607,44.0674,100600.0
2008-05-02 13:05:00,66.03,66.19,65.87,66.19,73900.0,44.0607,44.1675,43.954,44.1675,73900.0
2008-05-02 13:10:00,66.19,66.19,65.99,66.03,17700.0,44.1675,44.1675,44.034,44.0607,17700.0
2008-05-02 13:15:00,66.02,66.07,65.93,65.93,57300.0,44.0541,44.0874,43.994,43.994,57300.0
2008-05-02 13:20:00,65.95,66.01,65.92,66.0,41600.0,44.0073,44.0474,43.9873,44.0407,41600.0
2008-05-02 13:25:00,66.0,66.01,65.96,66.0,60300.0,44.0407,44.0474,44.014,44.0407,60300.0
2008-05-02 13:30:00,66.0,66.02,65.96,65.97,91600.0,44.0407,44.0541,44.014,44.0207,91600.0
2008-05-02 13:35:00,65.96,65.96,65.85,65.9,29900.0,44.014,44.014,43.9406,43.974,29900.0
2008-05-02 13:40:00,65.9,65.93,65.85,65.9,83000.0,43.974,43.994,43.9406,43.974,83000.0
2008-05-02 13:45:00,65.9,66.28,65.85,66.13,31000.0,43.974,44.2275,43.9406,44.1275,31000.0
2008-05-02 13:50:00,66.15,66.41,65.96,66.33,30800.0,44.1408,44.3143,44.014,44.2609,30800.0
2008-05-02 13:55:00,66.38,66.46,66.1,66.15,11700.0,44.2943,44.3477,44.1074,44.1408,11700.0
2008-05-02 14:00:00,66.11,66.28,66.06,66.24,12800.0,44.1141,44.2275,44.0807,44.2009,12800.0
2008-05-02 14:05:00,66.25,66.28,65.98,66.03,33300.0,44.2075,44.2275,44.0274,44.0607,33300.0
2008-05-02 14:10:00,66.0,66.31,66.0,66.27,37700.0,44.0407,44.2476,44.0407,44.2209,37700.0
2008-05-02 14:15:00,66.3,66.35,66.15,66.18,41800.0,44.2409,44.2743,44.1408,44.1608,41800.0
2008-05-02 14:20:00,66.18,66.22,66.08,66.16,22100.0,44.1608,44.1875,44.0941,44.1475,22100.0
2008-05-02 14:25:00,66.14,66.2,66.12,66.2,19400.0,44.1341,44.1742,44.1208,44.1742,19400.0
2008-05-02 14:30:00,66.17,66.41,66.17,66.36,33700.0,44.1541,44.3143,44.1541,44.2809,33700.0
2008-05-02 14:35:00,66.36,66.66,66.34,66.66,43800.0,44.2809,44.4811,44.2676,44.4811,43800.0
2008-05-02 14:40:00,66.62,66.62,66.35,66.44,26000.0,44.4544,44.4544,44.2743,44.3343,26000.0
2008-05-02 14:45:00,66.44,66.66,66.38,66.61,18400.0,44.3343,44.4811,44.2943,44.4477,18400.0
2008-05-02 14:50:00,66.63,66.68,66.62,66.68,15600.0,44.4611,44.4945,44.4544,44.4945,15600.0
2008-05-02 14:55:00,66.68,66.68,66.46,66.48,21000.0,44.4945,44.4945,44.3477,44.361,21000.0
2008-05-02 15:00:00,66.45,66.55,66.45,66.53,30100.0,44.341,44.4077,44.341,44.3944,30100.0
2008-05-02 15:05:00,66.51,66.68,66.47,66.68,35500.0,44.381,44.4945,44.3543,44.4945,35500.0
2008-05-02 15:10:00,66.69,66.79,66.67,66.76,41700.0,44.5011,44.5679,44.4878,44.5478,41700.0
2008-05-02 15:15:00,66.74,66.85,66.73,66.8,36300.0,44.5345,44.6079,44.5278,44.5745,36300.0
2008-05-02 15:20:00,66.82,66.91,66.76,66.79,40300.0,44.5879,44.6479,44.5478,44.5679,40300.0
2008-05-02 15:25:00,66.79,66.95,66.74,66.9,48500.0,44.5679,44.6746,44.5345,44.6413,48500.0
2008-05-02 15:30:00,66.9,66.96,66.84,66.95,60300.0,44.6413,44.6813,44.6012,44.6746,60300.0
2008-05-02 15:35:00,66.95,67.09,66.94,67.09,62000.0,44.6746,44.768,44.668,44.768,62000.0
2008-05-02 15:40:00,67.08,67.08,66.86,66.92,69600.0,44.7614,44.7614,44.6146,44.6546,69600.0
2008-05-02 15:45:00,66.91,67.0,66.83,66.88,95900.0,44.6479,44.708,44.5946,44.6279,95900.0
2008-05-02 15:50:00,66.88,67.0,66.84,66.94,112500.0,44.6279,44.708,44.6012,44.668,112500.0
2008-05-02 15:55:00,66.93,67.26,66.92,67.21,150000.0,44.6613,44.8815,44.6546,44.8481,150000.0
2008-05-05 09:30:00,66.26,66.5,66.04,66.24,205100.0,44.2142,44.3743,44.0674,44.2009,205100.0
2008-05-05 09:35:00,66.24,66.75,66.15,66.52,57200.0,44.2009,44.5412,44.1408,44.3877,57200.0
2008-05-05 09:40:00,66.48,66.62,66.35,66.55,37100.0,44.361,44.4544,44.2743,44.4077,37100.0
2008-05-05 09:45:00,66.59,66.72,66.4,66.49,32400.0,44.4344,44.5211,44.3076,44.3677,32400.0
2008-05-05 09:50:00,66.47,66.77,66.41,66.66,85500.0,44.3543,44.5545,44.3143,44.4811,85500.0
2008-05-05 09:55:00,66.66,66.75,66.25,66.54,67900.0,44.4811,44.5412,44.2075,44.401,67900.0
2008-05-05 10:00:00,66.6,66.83,66.59,66.73,44000.0,44.4411,44.5946,44.4344,44.5278,44000.0
2008-05-05 10:05:00,66.76,67.13,66.67,67.12,77100.0,44.5478,44.7947,44.4878,44.7881,77100.0
2008-05-05 10:10:00,67.13,67.19,66.79,66.95,58100.0,44.7947,44.8348,44.5679,44.6746,58100.0
2008-05-05 10:15:00,66.98,67.13,66.8,66.99,93200.0,44.6946,44.7947,44.5745,44.7013,93200.0
2008-05-05 10:20:00,66.99,67.03,66.83,66.83,20400.0,44.7013,44.728,44.5946,44.5946,20400.0
2008-05-05 10:25:00,66.83,66.98,66.8,66.86,35500.0,44.5946,44.6946,44.5745,44.6146,35500.0
2008-05-05 10:30:00,66.86,67.09,66.81,67.07,39400.0,44.6146,44.768,44.5812,44.7547,39400.0
2008-05-05 10:35:00,67.05,67.24,66.95,67.12,45700.0,44.7414,44.8681,44.6746,44.7881,45700.0
2008-05-05 10:40:00,67.11,67.18,67.0,67.17,42200.0,44.7814,44.8281,44.708,44.8214,42200.0
2008-05-05 10:45:00,67.14,67.5,67.05,67.33,57600.0,44.8014,45.0416,44.7414,44.9282,57600.0
2008-05-05 10:50:00,67.38,67.44,67.17,67.27,37100.0,44.9616,45.0016,44.8214,44.8882,37100.0
2008-05-05 10:55:00,67.27,67.45,67.27,67.33,56700.0,44.8882,45.0083,44.8882,44.9282,56700.0
2008-05-05 11:00:00,67.31,67.35,66.75,66.88,77800.0,44.9148,44.9415,44.5412,44.6279,77800.0
2008-05-05 11:05:00,66.86,67.25,66.74,67.06,53900.0,44.6146,44.8748,44.5345,44.748,53900.0
2008-05-05 11:10:00,67.06,67.11,66.83,66.98,48400.0,44.748,44.7814,44.5946,44.6946,48400.0
2008-05-05 11:15:00,66.98,67.04,66.87,66.99,35200.0,44.6946,44.7347,44.6212,44.7013,35200.0
2008-05-05 11:20:00,66.97,67.01,66.9,66.9,35600.0,44.688,44.7147,44.6413,44.6413,35600.0
2008-05-05 11:25:00,66.92,67.0,66.8,66.82,41800.0,44.6546,44.708,44.5745,44.5879,41800.0
2008-05-05 11:30:00,66.82,67.06,66.73,66.98,56300.0,44.5879,44.748,44.5278,44.6946,56300.0
2008-05-05 11:35:00,66.96,67.05,66.93,66.96,30800.0,44.6813,44.7414,44.6613,44.6813,30800.0
2008-05-05 11:40:00,66.95,66.96,66.86,66.94,17200.0,44.6746,44.6813,44.6146,44.668,17200.0
2008-05-05 11:45:00,66.95,66.98,66.77,66.78,25500.0,44.6746,44.6946,44.5545,44.5612,25500.0
2008-05-05 11:50:00,66.75,66.85,66.66,66.83,28400.0,44.5412,44.6079,44.4811,44.5946,28400.0
2008-05-05 11:55:00,66.81,66.97,66.72,66.91,31100.0,44.5812,44.688,44.5211,44.6479,31100.0
2008-05-05 12:00:00,66.9,66.96,66.81,66.82,31000.0,44.6413,44.6813,44.5812,44.5879,31000.0
2008-05-05 12:05:00,66.81,66.87,66.73,66.83,21500.0,44.5812,44.6212,44.5278,44.5946,21500.0
2008-05-05 12:10:00,66.86,67.0,66.85,66.87,24300.0,44.6146,44.708,44.6079,44.6212,24300.0
2008-05-05 12:15:00,66.86,66.89,66.68,66.74,34800.0,44.6146,44.6346,44.4945,44.5345,34800.0
2008-05-05 12:20:00,66.74,66.85,66.6,66.84,29300.0,44.5345,44.6079,44.4411,44.6012,29300.0
2008-05-05 12:25:00,66.84,66.89,66.71,66.71,29300.0,44.6012,44.6346,44.5145,44.5145,29300.0
2008-05-05 12:30:00,66.71,67.04,66.71,67.0,84000.0,44.5145,44.7347,44.5145,44.708,84000.0
2008-05-05 12:35:00,66.99,67.03,66.91,67.0,50500.0,44.7013,44.728,44.6479,44.708,50500.0
2008-05-05 12:40:00,67.02,67.28,67.01,67.15,40100.0,44.7213,44.8948,44.7147,44.8081,40100.0
2008-05-05 12:45:00,67.16,67.25,66.99,67.04,68900.0,44.8148,44.8748,44.7013,44.7347,68900.0
2008-05-05 12:50:00,67.04,67.06,66.93,66.99,21800.0,44.7347,44.748,44.6613,44.7013,21800.0
2008-05-05 12:55:00,66.99,67.1,66.98,67.08,10800.0,44.7013,44.7747,44.6946,44.7614,10800.0
2008-05-05 13:00:00,67.09,67.1,67.04,67.09,11700.0,44.768,44.7747,44.7347,44.768,11700.0
2008-05-05 13:05:00,67.05,67.24,67.05,67.14,23900.0,44.7414,44.8681,44.7414,44.8014,23900.0
2008-05-05 13:10:00,67.14,67.24,67.14,67.24,27600.0,44.8014,44.8681,44.8014,44.8681,27600.0
2008-05-05 13:15:00,67.24,67.36,67.14,67.22,41900.0,44.8681,44.9482,44.8014,44.8548,41900.0
2008-05-05 13:20:00,67.22,67.28,67.12,67.16,32900.0,44.8548,44.8948,44.7881,44.8148,32900.0
2008-05-05 13:25:00,67.13,67.15,67.06,67.09,25500.0,44.7947,44.8081,44.748,44.768,25500.0
2008-05-05 13:30:00,67.07,67.2,67.07,67.13,23800.0,44.7547,44.8414,44.7547,44.7947,23800.0
2008-05-05 13:35:00,67.14,67.5,67.14,67.45,42100.0,44.8014,45.0416,44.8014,45.0083,42100.0
2008-05-05 13:40:00,67.45,67.52,67.39,67.41,35900.0,45.0083,45.055,44.9682,44.9816,35900.0
2008-05-05 13:45:00,67.4,67.45,67.28,67.29,39800.0,44.9749,45.0083,44.8948,44.9015,39800.0
2008-05-05 13:50:00,67.33,67.38,67.18,67.25,32900.0,44.9282,44.9616,44.8281,44.8748,32900.0
2008-05-05 13:55:00,67.25,67.37,67.05,67.37,27200.0,44.8748,44.9549,44.7414,44.9549,27200.0
2008-05-05 14:00:00,67.36,67.44,67.23,67.35,49900.0,44.9482,45.0016,44.8615,44.9415,49900.0
2008-05-05 14:05:00,67.35,67.62,67.33,67.39,53900.0,44.9415,45.1217,44.9282,44.9682,53900.0
2008-05-05 14:10:00,67.39,67.4,67.16,67.29,84300.0,44.9682,44.9749,44.8148,44.9015,84300.0
2008-05-05 14:15:00,67.23,67.36,67.19,67.22,26200.0,44.8615,44.9482,44.8348,44.8548,26200.0
2008-05-05 14:20:00,67.24,67.37,67.23,67.35,25100.0,44.8681,44.9549,44.8615,44.9415,25100.0
2008-05-05 14:25:00,67.34,67.54,67.29,67.54,44900.0,44.9349,45.0683,44.9015,45.0683,44900.0
2008-05-05 14:30:00,67.51,67.59,67.44,67.44,40400.0,45.0483,45.1017,45.0016,45.0016,40400.0
2008-05-05 14:35:00,67.44,67.53,67.43,67.5,32800.0,45.0016,45.0616,44.9949,45.0416,32800.0
2008-05-05 14:40:00,67.48,67.59,67.47,67.47,19300.0,45.0283,45.1017,45.0216,45.0216,19300.0
2008-05-05 14:45:00,67.49,67.58,67.47,67.51,40100.0,45.035,45.095,45.0216,45.0483,40100.0
2008-05-05 14:50:00,67.52,67.68,67.48,67.49,71800.0,45.055,45.1617,45.0283,45.035,71800.0
2008-05-05 14:55:00,67.48,67.6,67.4,67.52,30000.0,45.0283,45.1084,44.9749,45.055,30000.0
2008-05-05 15:00:00,67.52,67.69,67.52,67.63,50600.0,45.055,45.1684,45.055,45.1284,50600.0
2008-05-05 15:05:00,67.66,67.7,67.63,67.7,33700.0,45.1484,45.1751,45.1284,45.1751,33700.0
2008-05-05 15:10:00,67.69,67.77,67.6,67.69,35400.0,45.1684,45.2218,45.1084,45.1684,35400.0
2008-05-05 15:15:00,67.7,67.74,67.55,67.56,22800.0,45.1751,45.2018,45.075,45.0817,22800.0
2008-05-05 15:20:00,67.55,67.78,67.55,67.78,27500.0,45.075,45.2285,45.075,45.2285,27500.0
2008-05-05 15:25:00,67.79,67.79,67.62,67.68,40600.0,45.2351,45.2351,45.1217,45.1617,40600.0
2008-05-05 15:30:00,67.66,67.82,67.64,67.75,69600.0,45.1484,45.2552,45.135,45.2085,69600.0
2008-05-05 15:35:00,67.75,67.85,67.73,67.8,41900.0,45.2085,45.2752,45.1951,45.2418,41900.0
2008-05-05 15:40:00,67.8,67.9,67.75,67.83,43600.0,45.2418,45.3085,45.2085,45.2618,43600.0
2008-05-05 15:45:00,67.82,67.95,67.81,67.93,71500.0,45.2552,45.3419,45.2485,45.3286,71500.0
2008-05-05 15:50:00,67.93,67.96,67.88,67.91,78900.0,45.3286,45.3486,45.2952,45.3152,78900.0
2008-05-05 15:55:00,67.92,67.94,67.74,67.85,83300.0,45.3219,45.3352,45.2018,45.2752,83300.0
2008-05-06 09:30:00,67.82,68.0,67.41,67.7,66000.0,45.2552,45.3753,44.9816,45.1751,66000.0
2008-05-06 09:35:00,67.7,67.82,67.6,67.7,23600.0,45.1751,45.2552,45.1084,45.1751,23600.0
2008-05-06 09:40:00,67.7,68.0,67.63,67.76,60100.0,45.1751,45.3753,45.1284,45.2151,60100.0
2008-05-06 09:45:00,67.76,67.81,67.23,67.29,97200.0,45.2151,45.2485,44.8615,44.9015,97200.0
2008-05-06 09:50:00,67.27,67.69,67.18,67.6,50300.0,44.8882,45.1684,44.8281,45.1084,50300.0
2008-05-06 09:55:00,67.64,68.0,67.56,67.93,175000.0,45.135,45.3753,45.0817,45.3286,175000.0
2008-05-06 10:00:00,67.92,67.93,67.62,67.86,45500.0,45.3219,45.3286,45.1217,45.2819,45500.0
2008-05-06 10:05:00,67.88,68.15,67.65,67.81,74100.0,45.2952,45.4754,45.1417,45.2485,74100.0
2008-05-06 10:10:00,67.78,67.91,67.65,67.74,62900.0,45.2285,45.3152,45.1417,45.2018,62900.0
2008-05-06 10:15:00,67.73,67.98,67.73,67.88,32600.0,45.1951,45.3619,45.1951,45.2952,32600.0
2008-05-06 10:20:00,67.89,68.0,67.83,67.99,56800.0,45.3019,45.3753,45.2618,45.3686,56800.0
2008-05-06 10:25:00,67.99,68.0,67.9,68.0,49200.0,45.3686,45.3753,45.3085,45.3753,49200.0
2008-05-06 10:30:00,68.0,68.31,67.93,67.93,66500.0,45.3753,45.5821,45.3286,45.3286,66500.0
2008-05-06 10:35:00,67.91,68.02,67.7,67.9,78100.0,45.3152,45.3886,45.1751,45.3085,78100.0
2008-05-06 10:40:00,67.9,68.04,67.84,68.03,40500.0,45.3085,45.402,45.2685,45.3953,40500.0
2008-05-06 10:45:00,68.01,68.34,67.99,68.06,62300.0,45.3819,45.6021,45.3686,45.4153,62300.0
2008-05-06 10:50:00,68.11,68.5,68.1,68.31,62300.0,45.4487,45.7089,45.442,45.5821,62300.0
2008-05-06 10:55:00,68.32,68.46,68.01,68.01,43500.0,45.5888,45.6822,45.3819,45.3819,43500.0
2008-05-06 11:00:00,68.06,68.12,67.83,67.88,42400.0,45.4153,45.4553,45.2618,45.2952,42400.0
2008-05-06 11:05:00,67.86,68.0,67.85,67.93,55800.0,45.2819,45.3753,45.2752,45.3286,55800.0
2008-05-06 11:10:00,67.91,68.14,67.9,67.94,43700.0,45.3152,45.4687,45.3085,45.3352,43700.0
2008-05-06 11:15:00,67.94,68.07,67.87,67.93,54600.0,45.3352,45.422,45.2885,45.3286,54600.0
2008-05-06 11:20:00,67.92,68.13,67.89,68.02,31300.0,45.3219,45.462,45.3019,45.3886,31300.0
2008-05-06 11:25:00,68.06,68.16,67.97,68.14,20800.0,45.4153,45.482,45.3553,45.4687,20800.0
2008-05-06 11:30:00,68.13,68.22,67.99,68.0,53600.0,45.462,45.5221,45.3686,45.3753,53600.0
2008-05-06 11:35:00,68.04,68.15,67.99,68.1,22900.0,45.402,45.4754,45.3686,45.442,22900.0
2008-05-06 11:40:00,68.08,68.15,67.98,68.12,60500.0,45.4287,45.4754,45.3619,45.4553,60500.0
2008-05-06 11:45:00,68.11,68.15,67.96,67.98,65400.0,45.4487,45.4754,45.3486,45.3619,65400.0
2008-05-06 11:50:00,67.98,68.03,67.95,67.99,56200.0,45.3619,45.3953,45.3419,45.3686,56200.0
2008-05-06 11:55:00,67.98,68.3,67.95,68.29,48800.0,45.3619,45.5755,45.3419,45.5688,48800.0
2008-05-06 12:00:00,68.27,68.44,68.21,68.21,36400.0,45.5554,45.6689,45.5154,45.5154,36400.0
2008-05-06 12:05:00,68.21,68.3,68.06,68.15,45600.0,45.5154,45.5755,45.4153,45.4754,45600.0
2008-05-06 12:10:00,68.19,68.3,68.11,68.16,25300.0,45.5021,45.5755,45.4487,45.482,25300.0
2008-05-06 12:15:00,68.21,68.25,68.08,68.18,36000.0,45.5154,45.5421,45.4287,45.4954,36000.0
2008-05-06 12:20:00,68.18,68.31,68.1,68.3,52600.0,45.4954,45.5821,45.442,45.5755,52600.0
2008-05-06 12:25:00,68.3,68.4,68.26,68.35,47100.0,45.5755,45.6422,45.5488,45.6088,47100.0
2008-05-06 12:30:00,68.35,68.71,68.35,68.56,58700.0,45.6088,45.849,45.6088,45.749,58700.0
2008-05-06 12:35:00,68.57,68.67,68.43,68.43,29200.0,45.7556,45.8224,45.6622,45.6622,29200.0
2008-05-06 12:40:00,68.43,68.5,68.39,68.5,11000.0,45.6622,45.7089,45.6355,45.7089,11000.0
2008-05-06 12:45:00,68.47,68.49,68.1,68.24,45000.0,45.6889,45.7022,45.442,45.5354,45000.0
2008-05-06 12:50:00,68.25,68.6,68.25,68.5,63100.0,45.5421,45.7756,45.5421,45.7089,63100.0
2008-05-06 12:55:00,68.47,68.5,68.33,68.4,29500.0,45.6889,45.7089,45.5955,45.6422,29500.0
2008-05-06 13:00:00,68.41,68.59,68.39,68.46,38200.0,45.6489,45.769,45.6355,45.6822,38200.0
2008-05-06 13:05:00,68.5,68.64,68.47,68.63,81600.0,45.7089,45.8023,45.6889,45.7957,81600.0
2008-05-06 13:10:00,68.63,68.7,68.54,68.57,32000.0,45.7957,45.8424,45.7356,45.7556,32000.0
2008-05-06 13:15:00,68.56,68.67,68.54,68.64,11100.0,45.749,45.8224,45.7356,45.8023,11100.0
2008-05-06 13:20:00,68.64,68.75,68.63,68.7,29900.0,45.8023,45.8757,45.7957,45.8424,29900.0
2008-05-06 13:25:00,68.69,68.82,68.67,68.72,24300.0,45.8357,45.9224,45.8224,45.8557,24300.0
2008-05-06 13:30:00,68.72,68.77,68.67,68.72,25100.0,45.8557,45.8891,45.8224,45.8557,25100.0
2008-05-06 13:35:00,68.72,68.84,68.71,68.84,21800.0,45.8557,45.9358,45.849,45.9358,21800.0
2008-05-06 13:40:00,68.84,69.0,68.75,69.0,43900.0,45.9358,46.0426,45.8757,46.0426,43900.0
2008-05-06 13:45:00,69.0,69.0,68.77,68.83,51700.0,46.0426,46.0426,45.8891,45.9291,51700.0
2008-05-06 13:50:00,68.81,69.0,68.81,69.0,36300.0,45.9158,46.0426,45.9158,46.0426,36300.0
2008-05-06 13:55:00,68.99,69.11,68.95,69.0,60600.0,46.0359,46.116,46.0092,46.0426,60600.0
2008-05-06 14:00:00,69.01,69.12,68.71,68.74,82500.0,46.0492,46.1226,45.849,45.8691,82500.0
2008-05-06 14:05:00,68.74,68.87,68.66,68.72,43100.0,45.8691,45.9558,45.8157,45.8557,43100.0
2008-05-06 14:10:00,68.74,69.08,68.7,69.08,71200.0,45.8691,46.0959,45.8424,46.0959,71200.0
2008-05-06 14:15:00,69.08,69.09,68.9,69.01,60600.0,46.0959,46.1026,45.9758,46.0492,60600.0
2008-05-06 14:20:00,69.0,69.34,68.8,69.27,98400.0,46.0426,46.2694,45.9091,46.2227,98400.0
2008-05-06 14:25:00,69.26,69.41,69.12,69.28,47400.0,46.216,46.3161,46.1226,46.2294,47400.0
2008-05-06 14:30:00,69.28,69.48,69.26,69.45,42500.0,46.2294,46.3629,46.216,46.3428,42500.0
2008-05-06 14:35:00,69.42,69.5,69.26,69.29,44200.0,46.3228,46.3762,46.216,46.2361,44200.0
2008-05-06 14:40:00,69.3,69.49,69.24,69.48,44900.0,46.2427,46.3695,46.2027,46.3629,44900.0
2008-05-06 14:45:00,69.48,69.59,69.47,69.57,60000.0,46.3629,46.4363,46.3562,46.4229,60000.0
2008-05-06 14:50:00,69.56,69.75,69.49,69.73,65700.0,46.4162,46.543,46.3695,46.5297,65700.0
2008-05-06 14:55:00,69.72,69.88,69.65,69.88,42000.0,46.523,46.6298,46.4763,46.6298,42000.0
2008-05-06 15:00:00,69.89,69.97,69.82,69.96,80500.0,46.6364,46.6898,46.5897,46.6831,80500.0
2008-05-06 15:05:00,69.97,70.2,69.95,70.17,143200.0,46.6898,46.8433,46.6765,46.8233,143200.0
2008-05-06 15:10:00,70.17,70.3,70.12,70.16,99400.0,46.8233,46.91,46.7899,46.8166,99400.0
2008-05-06 15:15:00,70.16,70.18,70.05,70.07,70200.0,46.8166,46.8299,46.7432,46.7565,70200.0
2008-05-06 15:20:00,70.07,70.11,69.9,69.9,75300.0,46.7565,46.7832,46.6431,46.6431,75300.0
2008-05-06 15:25:00,69.88,69.96,69.79,69.89,80700.0,46.6298,46.6831,46.5697,46.6364,80700.0
2008-05-06 15:30:00,69.88,69.93,69.76,69.85,104300.0,46.6298,46.6631,46.5497,46.6097,104300.0
2008-05-06 15:35:00,69.85,69.95,69.73,69.77,122600.0,46.6097,46.6765,46.5297,46.5564,122600.0
2008-05-06 15:40:00,69.77,69.77,69.65,69.74,202900.0,46.5564,46.5564,46.4763,46.5363,202900.0
2008-05-06 15:45:00,69.75,69.88,69.47,69.47,162800.0,46.543,46.6298,46.3562,46.3562,162800.0
2008-05-06 15:50:00,69.48,69.57,69.33,69.46,197000.0,46.3629,46.4229,46.2628,46.3495,197000.0
2008-05-06 15:55:00,69.46,69.89,69.4,69.46,194400.0,46.3495,46.6364,46.3095,46.3495,194400.0
2008-05-07 09:30:00,69.73,70.5,68.63,70.07,107800.0,46.5297,47.0435,45.7957,46.7565,107800.0
2008-05-07 09:35:00,70.02,70.12,69.47,69.83,49600.0,46.7232,46.7899,46.3562,46.5964,49600.0
2008-05-07 09:40:00,69.89,69.91,69.6,69.82,63500.0,46.6364,46.6498,46.4429,46.5897,63500.0
2008-05-07 09:45:00,69.84,69.84,69.47,69.62,119600.0,46.6031,46.6031,46.3562,46.4563,119600.0
2008-05-07 09:50:00,69.64,69.71,69.19,69.56,130600.0,46.4696,46.5163,46.1693,46.4162,130600.0
2008-05-07 09:55:00,69.56,69.62,69.14,69.29,86000.0,46.4162,46.4563,46.136,46.2361,86000.0
2008-05-07 10:00:00,69.28,69.68,69.2,69.4,110600.0,46.2294,46.4963,46.176,46.3095,110600.0
2008-05-07 10:05:00,69.29,69.6,69.16,69.5,75700.0,46.2361,46.4429,46.1493,46.3762,75700.0
2008-05-07 10:10:00,69.44,69.65,69.43,69.5,26500.0,46.3362,46.4763,46.3295,46.3762,26500.0
2008-05-07 10:15:00,69.47,69.62,69.44,69.58,49800.0,46.3562,46.4563,46.3362,46.4296,49800.0
2008-05-07 10:20:00,69.6,69.76,69.45,69.7,106500.0,46.4429,46.5497,46.3428,46.5097,106500.0
2008-05-07 10:25:00,69.66,69.71,69.62,69.64,61600.0,46.483,46.5163,46.4563,46.4696,61600.0
2008-05-07 10:30:00,69.64,69.78,69.55,69.55,38200.0,46.4696,46.563,46.4096,46.4096,38200.0
2008-05-07 10:35:00,69.6,69.69,69.5,69.62,87300.0,46.4429,46.503,46.3762,46.4563,87300.0
2008-05-07 10:40:00,69.62,69.71,69.61,69.63,27500.0,46.4563,46.5163,46.4496,46.4629,27500.0
2008-05-07 10:45:00,69.63,69.64,69.45,69.47,91600.0,46.4629,46.4696,46.3428,46.3562,91600.0
2008-05-07 10:50:00,69.49,69.55,69.33,69.38,43400.0,46.3695,46.4096,46.2628,46.2961,43400.0
2008-05-07 10:55:00,69.4,69.42,69.24,69.31,51300.0,46.3095,46.3228,46.2027,46.2494,51300.0
2008-05-07 11:00:00,69.31,69.38,69.24,69.28,79300.0,46.2494,46.2961,46.2027,46.2294,79300.0
2008-05-07 11:05:00,69.27,69.3,68.86,69.02,94900.0,46.2227,46.2427,45.9491,46.0559,94900.0
2008-05-07 11:10:00,69.06,69.25,68.9,68.9,101200.0,46.0826,46.2094,45.9758,45.9758,101200.0
2008-05-07 11:15:00,68.94,69.38,68.93,69.38,48200.0,46.0025,46.2961,45.9958,46.2961,48200.0
2008-05-07 11:20:00,69.36,69.46,69.25,69.31,77200.0,46.2828,46.3495,46.2094,46.2494,77200.0
2008-05-07 11:25:00,69.33,69.4,69.28,69.38,27900.0,46.2628,46.3095,46.2294,46.2961,27900.0
2008-05-07 11:30:00,69.39,69.4,68.91,68.92,27900.0,46.3028,46.3095,45.9825,45.9892,27900.0
2008-05-07 11:35:00,68.93,69.1,68.75,68.83,38400.0,45.9958,46.1093,45.8757,45.9291,38400.0
2008-05-07 11:40:00,68.91,69.28,68.91,69.23,20700.0,45.9825,46.2294,45.9825,46.196,20700.0
2008-05-07 11:45:00,69.21,69.21,68.93,69.02,79000.0,46.1827,46.1827,45.9958,46.0559,79000.0
2008-05-07 11:50:00,68.96,69.03,68.82,68.87,25200.0,46.0159,46.0626,45.9224,45.9558,25200.0
2008-05-07 11:55:00,68.86,69.02,68.85,68.98,10000.0,45.9491,46.0559,45.9425,46.0292,10000.0
2008-05-07 12:00:00,68.96,69.05,68.93,69.04,18900.0,46.0159,46.0759,45.9958,46.0692,18900.0
2008-05-07 12:05:00,69.04,69.1,69.0,69.1,31500.0,46.0692,46.1093,46.0426,46.1093,31500.0
2008-05-07 12:10:00,69.09,69.25,69.05,69.25,44400.0,46.1026,46.2094,46.0759,46.2094,44400.0
2008-05-07 12:15:00,69.25,69.31,69.19,69.21,22000.0,46.2094,46.2494,46.1693,46.1827,22000.0
2008-05-07 12:20:00,69.21,69.23,69.0,69.04,31400.0,46.1827,46.196,46.0426,46.0692,31400.0
2008-05-07 12:25:00,69.0,69.14,68.98,69.08,23700.0,46.0426,46.136,46.0292,46.0959,23700.0
2008-05-07 12:30:00,69.08,69.14,69.0,69.03,27700.0,46.0959,46.136,46.0426,46.0626,27700.0
2008-05-07 12:35:00,69.03,69.08,69.0,69.02,16900.0,46.0626,46.0959,46.0426,46.0559,16900.0
2008-05-07 12:40:00,69.02,69.04,68.75,68.75,87700.0,46.0559,46.0692,45.8757,45.8757,87700.0
2008-05-07 12:45:00,68.76,68.77,68.71,68.76,30200.0,45.8824,45.8891,45.849,45.8824,30200.0
2008-05-07 12:50:00,68.75,68.9,68.73,68.83,31300.0,45.8757,45.9758,45.8624,45.9291,31300.0
2008-05-07 12:55:00,68.83,68.92,68.82,68.88,34000.0,45.9291,45.9892,45.9224,45.9625,34000.0
2008-05-07 13:00:00,68.87,68.93,68.75,68.77,48800.0,45.9558,45.9958,45.8757,45.8891,48800.0
2008-05-07 13:05:00,68.75,68.79,68.69,68.75,42900.0,45.8757,45.9024,45.8357,45.8757,42900.0
2008-05-07 13:10:00,68.73,68.79,68.27,68.34,81900.0,45.8624,45.9024,45.5554,45.6021,81900.0
2008-05-07 13:15:00,68.33,68.63,68.32,68.61,39500.0,45.5955,45.7957,45.5888,45.7823,39500.0
2008-05-07 13:20:00,68.61,68.65,68.57,68.63,11900.0,45.7823,45.809,45.7556,45.7957,11900.0
2008-05-07 13:25:00,68.63,68.65,68.63,68.63,24000.0,45.7957,45.809,45.7957,45.7957,24000.0
2008-05-07 13:30:00,68.63,68.78,68.63,68.73,17100.0,45.7957,45.8958,45.7957,45.8624,17100.0
2008-05-07 13:35:00,68.74,68.77,68.65,68.68,14200.0,45.8691,45.8891,45.809,45.829,14200.0
2008-05-07 13:40:00,68.69,68.74,68.63,68.63,16400.0,45.8357,45.8691,45.7957,45.7957,16400.0
2008-05-07 13:45:00,68.63,68.72,68.62,68.72,20400.0,45.7957,45.8557,45.789,45.8557,20400.0
2008-05-07 13:50:00,68.69,68.75,68.6,68.63,33000.0,45.8357,45.8757,45.7756,45.7957,33000.0
2008-05-07 13:55:00,68.62,68.78,68.61,68.78,25300.0,45.789,45.8958,45.7823,45.8958,25300.0
2008-05-07 14:00:00,68.78,68.8,68.6,68.65,47200.0,45.8958,45.9091,45.7756,45.809,47200.0
2008-05-07 14:05:00,68.65,68.65,68.56,68.59,26600.0,45.809,45.809,45.749,45.769,26600.0
2008-05-07 14:10:00,68.59,68.65,68.54,68.56,41300.0,45.769,45.809,45.7356,45.749,41300.0
2008-05-07 14:15:00,68.55,68.66,68.54,68.55,35400.0,45.7423,45.8157,45.7356,45.7423,35400.0
2008-05-07 14:20:00,68.56,68.69,68.54,68.62,55200.0,45.749,45.8357,45.7356,45.789,55200.0
2008-05-07 14:25:00,68.6,68.64,68.52,68.53,130100.0,45.7756,45.8023,45.7223,45.7289,130100.0
2008-05-07 14:30:00,68.55,68.56,68.3,68.3,107900.0,45.7423,45.749,45.5755,45.5755,107900.0
2008-05-07 14:35:00,68.29,68.33,67.97,68.22,61500.0,45.5688,45.5955,45.3553,45.5221,61500.0
2008-05-07 14:40:00,68.22,68.26,68.08,68.09,31600.0,45.5221,45.5488,45.4287,45.4353,31600.0
2008-05-07 14:45:00,68.09,68.1,67.91,68.05,40600.0,45.4353,45.442,45.3152,45.4086,40600.0
2008-05-07 14:50:00,68.05,68.18,67.99,68.12,25000.0,45.4086,45.4954,45.3686,45.4553,25000.0
2008-05-07 14:55:00,68.08,68.3,68.0,68.11,25500.0,45.4287,45.5755,45.3753,45.4487,25500.0
2008-05-07 15:00:00,68.1,68.3,68.07,68.25,63100.0,45.442,45.5755,45.422,45.5421,63100.0
2008-05-07 15:05:00,68.24,68.26,68.01,68.06,51400.0,45.5354,45.5488,45.3819,45.4153,51400.0
2008-05-07 15:10:00,68.07,68.23,67.81,68.21,122400.0,45.422,45.5287,45.2485,45.5154,122400.0
2008-05-07 15:15:00,68.24,68.3,68.09,68.15,44100.0,45.5354,45.5755,45.4353,45.4754,44100.0
2008-05-07 15:20:00,68.15,68.3,67.89,67.92,52800.0,45.4754,45.5755,45.3019,45.3219,52800.0
2008-05-07 15:25:00,67.91,68.12,67.82,68.1,69800.0,45.3152,45.4553,45.2552,45.442,69800.0
2008-05-07 15:30:00,68.1,68.14,67.84,68.01,54900.0,45.442,45.4687,45.2685,45.3819,54900.0
2008-05-07 15:35:00,68.01,68.13,67.86,67.99,51700.0,45.3819,45.462,45.2819,45.3686,51700.0
2008-05-07 15:40:00,68.04,68.25,67.93,68.24,63900.0,45.402,45.5421,45.3286,45.5354,63900.0
2008-05-07 15:45:00,68.25,68.44,68.03,68.07,81400.0,45.5421,45.6689,45.3953,45.422,81400.0
2008-05-07 15:50:00,68.05,68.07,67.62,67.72,112400.0,45.4086,45.422,45.1217,45.1884,112400.0
2008-05-07 15:55:00,67.76,68.0,67.7,67.93,120400.0,45.2151,45.3753,45.1751,45.3286,120400.0
2008-05-08 09:30:00,68.18,68.18,67.56,67.7,36500.0,45.4954,45.4954,45.0817,45.1751,36500.0
2008-05-08 09:35:00,67.68,68.25,67.63,68.22,15800.0,45.1617,45.5421,45.1284,45.5221,15800.0
2008-05-08 09:40:00,68.17,68.5,68.12,68.5,37100.0,45.4887,45.7089,45.4553,45.7089,37100.0
2008-05-08 09:45:00,68.48,68.64,68.46,68.63,36300.0,45.6956,45.8023,45.6822,45.7957,36300.0
2008-05-08 09:50:00,68.71,68.85,68.5,68.85,27100.0,45.849,45.9425,45.7089,45.9425,27100.0
2008-05-08 09:55:00,68.81,68.88,68.73,68.84,20900.0,45.9158,45.9625,45.8624,45.9358,20900.0
2008-05-08 10:00:00,68.81,68.86,68.38,68.42,31500.0,45.9158,45.9491,45.6288,45.6555,31500.0
2008-05-08 10:05:00,68.38,68.78,68.27,68.69,42100.0,45.6288,45.8958,45.5554,45.8357,42100.0
2008-05-08 10:10:00,68.68,68.73,68.37,68.55,18200.0,45.829,45.8624,45.6222,45.7423,18200.0
2008-05-08 10:15:00,68.62,68.62,68.37,68.48,25000.0,45.789,45.789,45.6222,45.6956,25000.0
2008-05-08 10:20:00,68.49,68.63,68.33,68.5,75800.0,45.7022,45.7957,45.5955,45.7089,75800.0
2008-05-08 10:25:00,68.52,68.66,68.43,68.66,29900.0,45.7223,45.8157,45.6622,45.8157,29900.0
2008-05-08 10:30:00,68.66,68.83,68.64,68.69,41500.0,45.8157,45.9291,45.8023,45.8357,41500.0
2008-05-08 10:35:00,68.67,68.68,68.43,68.57,23200.0,45.8224,45.829,45.6622,45.7556,23200.0
2008-05-08 10:40:00,68.51,68.54,68.23,68.34,26300.0,45.7156,45.7356,45.5287,45.6021,26300.0
2008-05-08 10:45:00,68.33,68.45,68.24,68.34,23900.0,45.5955,45.6755,45.5354,45.6021,23900.0
2008-05-08 10:50:00,68.36,68.39,68.04,68.07,25000.0,45.6155,45.6355,45.402,45.422,25000.0
2008-05-08 10:55:00,68.07,68.28,68.07,68.09,41200.0,45.422,45.5621,45.422,45.4353,41200.0
2008-05-08 11:00:00,68.11,68.21,68.07,68.14,25900.0,45.4487,45.5154,45.422,45.4687,25900.0
2008-05-08 11:05:00,68.16,68.33,68.05,68.24,53900.0,45.482,45.5955,45.4086,45.5354,53900.0
2008-05-08 11:10:00,68.23,68.39,68.15,68.34,26400.0,45.5287,45.6355,45.4754,45.6021,26400.0
2008-05-08 11:15:00,68.39,68.45,68.19,68.2,15800.0,45.6355,45.6755,45.5021,45.5087,15800.0
2008-05-08 11:20:00,68.2,68.5,68.2,68.38,23400.0,45.5087,45.7089,45.5087,45.6288,23400.0
2008-05-08 11:25:00,68.38,68.42,68.27,68.31,7800.0,45.6288,45.6555,45.5554,45.5821,7800.0
2008-05-08 11:30:00,68.33,68.34,68.13,68.23,18700.0,45.5955,45.6021,45.462,45.5287,18700.0
2008-05-08 11:35:00,68.23,68.27,68.02,68.02,21300.0,45.5287,45.5554,45.3886,45.3886,21300.0
2008-05-08 11:40:00,68.02,68.03,67.82,67.88,30200.0,45.3886,45.3953,45.2552,45.2952,30200.0
2008-05-08 11:45:00,67.91,68.02,67.85,67.93,15800.0,45.3152,45.3886,45.2752,45.3286,15800.0
2008-05-08 11:50:00,67.98,67.98,67.8,67.83,21900.0,45.3619,45.3619,45.2418,45.2618,21900.0
2008-05-08 11:55:00,67.84,67.89,67.81,67.83,27500.0,45.2685,45.3019,45.2485,45.2618,27500.0
2008-05-08 12:00:00,67.85,67.93,67.75,67.84,24800.0,45.2752,45.3286,45.2085,45.2685,24800.0
2008-05-08 12:05:00,67.84,67.87,67.65,67.68,31300.0,45.2685,45.2885,45.1417,45.1617,31300.0
2008-05-08 12:10:00,67.68,68.01,67.6,67.74,55600.0,45.1617,45.3819,45.1084,45.2018,55600.0
2008-05-08 12:15:00,67.71,67.75,67.54,67.56,27700.0,45.1818,45.2085,45.0683,45.0817,27700.0
2008-05-08 12:20:00,67.54,67.6,67.45,67.52,21500.0,45.0683,45.1084,45.0083,45.055,21500.0
2008-05-08 12:25:00,67.53,67.58,67.33,67.48,35300.0,45.0616,45.095,44.9282,45.0283,35300.0
2008-05-08 12:30:00,67.45,67.55,67.41,67.51,16000.0,45.0083,45.075,44.9816,45.0483,16000.0
2008-05-08 12:35:00,67.51,67.56,67.41,67.45,23000.0,45.0483,45.0817,44.9816,45.0083,23000.0
2008-05-08 12:40:00,67.45,67.55,67.42,67.51,16000.0,45.0083,45.075,44.9882,45.0483,16000.0
2008-05-08 12:45:00,67.52,67.56,67.38,67.55,14100.0,45.055,45.0817,44.9616,45.075,14100.0
2008-05-08 12:50:00,67.54,67.72,67.52,67.72,45800.0,45.0683,45.1884,45.055,45.1884,45800.0
2008-05-08 12:55:00,67.73,67.82,67.62,67.67,18000.0,45.1951,45.2552,45.1217,45.1551,18000.0
2008-05-08 13:00:00,67.68,67.81,67.65,67.66,53100.0,45.1617,45.2485,45.1417,45.1484,53100.0
2008-05-08 13:05:00,67.66,67.81,67.63,67.72,29200.0,45.1484,45.2485,45.1284,45.1884,29200.0
2008-05-08 13:10:00,67.68,67.78,67.56,67.58,11300.0,45.1617,45.2285,45.0817,45.095,11300.0
2008-05-08 13:15:00,67.57,67.69,67.53,67.58,13500.0,45.0883,45.1684,45.0616,45.095,13500.0
2008-05-08 13:20:00,67.58,67.94,67.35,67.75,86700.0,45.095,45.3352,44.9415,45.2085,86700.0
2008-05-08 13:25:00,67.75,68.04,67.75,67.93,123200.0,45.2085,45.402,45.2085,45.3286,123200.0
2008-05-08 13:30:00,67.92,68.04,67.86,68.0,33300.0,45.3219,45.402,45.2819,45.3753,33300.0
2008-05-08 13:35:00,67.98,68.05,67.82,67.87,26500.0,45.3619,45.4086,45.2552,45.2885,26500.0
2008-05-08 13:40:00,67.86,68.03,67.85,68.03,20300.0,45.2819,45.3953,45.2752,45.3953,20300.0
2008-05-08 13:45:00,68.04,68.12,67.95,68.07,36900.0,45.402,45.4553,45.3419,45.422,36900.0
2008-05-08 13:50:00,68.09,68.4,68.05,68.36,48600.0,45.4353,45.6422,45.4086,45.6155,48600.0
2008-05-08 13:55:00,68.37,68.42,68.27,68.36,17500.0,45.6222,45.6555,45.5554,45.6155,17500.0
2008-05-08 14:00:00,68.33,68.4,68.18,68.18,24300.0,45.5955,45.6422,45.4954,45.4954,24300.0
2008-05-08 14:05:00,68.18,68.25,68.06,68.14,29600.0,45.4954,45.5421,45.4153,45.4687,29600.0
2008-05-08 14:10:00,68.12,68.2,68.04,68.04,22100.0,45.4553,45.5087,45.402,45.402,22100.0
2008-05-08 14:15:00,68.03,68.12,67.93,67.98,33400.0,45.3953,45.4553,45.3286,45.3619,33400.0
2008-05-08 14:20:00,67.98,68.11,67.94,68.08,30900.0,45.3619,45.4487,45.3352,45.4287,30900.0
2008-05-08 14:25:00,68.06,68.13,67.96,67.99,22700.0,45.4153,45.462,45.3486,45.3686,22700.0
2008-05-08 14:30:00,67.99,68.09,67.89,68.01,32500.0,45.3686,45.4353,45.3019,45.3819,32500.0
2008-05-08 14:35:00,68.03,68.14,67.91,68.02,91500.0,45.3953,45.4687,45.3152,45.3886,91500.0
2008-05-08 14:40:00,68.01,68.09,67.87,67.89,47700.0,45.3819,45.4353,45.2885,45.3019,47700.0
2008-05-08 14:45:00,67.91,68.02,67.9,67.97,19800.0,45.3152,45.3886,45.3085,45.3553,19800.0
2008-05-08 14:50:00,67.99,68.08,67.9,68.06,23200.0,45.3686,45.4287,45.3085,45.4153,23200.0
2008-05-08 14:55:00,68.07,68.1,67.85,67.93,32300.0,45.422,45.442,45.2752,45.3286,32300.0
2008-05-08 15:00:00,67.9,68.1,67.9,68.0,41400.0,45.3085,45.442,45.3085,45.3753,41400.0
2008-05-08 15:05:00,68.0,68.09,67.96,68.08,19800.0,45.3753,45.4353,45.3486,45.4287,19800.0
2008-05-08 15:10:00,68.09,68.16,67.94,67.96,34300.0,45.4353,45.482,45.3352,45.3486,34300.0
2008-05-08 15:15:00,67.97,68.07,67.86,68.0,32700.0,45.3553,45.422,45.2819,45.3753,32700.0
2008-05-08 15:20:00,68.0,68.1,67.91,68.08,27000.0,45.3753,45.442,45.3152,45.4287,27000.0
2008-05-08 15:25:00,68.05,68.17,68.0,68.13,26600.0,45.4086,45.4887,45.3753,45.462,26600.0
2008-05-08 15:30:00,68.15,68.21,68.06,68.06,34800.0,45.4754,45.5154,45.4153,45.4153,34800.0
2008-05-08 15:35:00,68.09,68.19,68.03,68.16,75500.0,45.4353,45.5021,45.3953,45.482,75500.0
2008-05-08 15:40:00,68.13,68.18,67.95,68.0,50100.0,45.462,45.4954,45.3419,45.3753,50100.0
2008-05-08 15:45:00,68.0,68.13,67.97,68.11,80500.0,45.3753,45.462,45.3553,45.4487,80500.0
2008-05-08 15:50:00,68.11,68.25,68.11,68.2,72600.0,45.4487,45.5421,45.4487,45.5087,72600.0
2008-05-08 15:55:00,68.2,68.28,68.14,68.14,66900.0,45.5087,45.5621,45.4687,45.4687,66900.0
2008-05-09 09:30:00,67.26,67.52,66.52,66.73,73800.0,44.8815,45.055,44.3877,44.5278,73800.0
2008-05-09 09:35:00,66.64,67.12,66.61,67.06,30100.0,44.4678,44.7881,44.4477,44.748,30100.0
2008-05-09 09:40:00,67.06,67.13,66.97,67.12,45900.0,44.748,44.7947,44.688,44.7881,45900.0
2008-05-09 09:45:00,67.1,67.2,67.08,67.08,44900.0,44.7747,44.8414,44.7614,44.7614,44900.0
2008-05-09 09:50:00,67.17,67.2,66.9,66.99,53100.0,44.8214,44.8414,44.6413,44.7013,53100.0
2008-05-09 09:55:00,67.0,67.2,66.98,67.04,26000.0,44.708,44.8414,44.6946,44.7347,26000.0
2008-05-09 10:00:00,67.02,67.13,66.95,67.07,33700.0,44.7213,44.7947,44.6746,44.7547,33700.0
2008-05-09 10:05:00,67.04,67.09,66.95,67.06,26400.0,44.7347,44.768,44.6746,44.748,26400.0
2008-05-09 10:10:00,67.06,67.09,66.95,66.97,34200.0,44.748,44.768,44.6746,44.688,34200.0
2008-05-09 10:15:00,66.98,67.0,66.85,66.88,42800.0,44.6946,44.708,44.6079,44.6279,42800.0
2008-05-09 10:20:00,66.9,66.95,66.79,66.95,39300.0,44.6413,44.6746,44.5679,44.6746,39300.0
2008-05-09 10:25:00,66.95,66.97,66.89,66.9,41400.0,44.6746,44.688,44.6346,44.6413,41400.0
2008-05-09 10:30:00,66.89,66.94,66.63,66.78,90700.0,44.6346,44.668,44.4611,44.5612,90700.0
2008-05-09 10:35:00,66.81,66.82,66.44,66.5,62800.0,44.5812,44.5879,44.3343,44.3743,62800.0
2008-05-09 10:40:00,66.51,66.77,66.41,66.73,59500.0,44.381,44.5545,44.3143,44.5278,59500.0
2008-05-09 10:45:00,66.73,66.78,66.61,66.65,52000.0,44.5278,44.5612,44.4477,44.4744,52000.0
2008-05-09 10:50:00,66.65,66.74,66.55,66.71,41500.0,44.4744,44.5345,44.4077,44.5145,41500.0
2008-05-09 10:55:00,66.73,66.76,66.68,66.71,22200.0,44.5278,44.5478,44.4945,44.5145,22200.0
2008-05-09 11:00:00,66.71,66.73,66.59,66.59,23800.0,44.5145,44.5278,44.4344,44.4344,23800.0
2008-05-09 11:05:00,66.6,66.66,66.57,66.64,24000.0,44.4411,44.4811,44.4211,44.4678,24000.0
2008-05-09 11:10:00,66.62,66.95,66.62,66.87,35800.0,44.4544,44.6746,44.4544,44.6212,35800.0
2008-05-09 11:15:00,66.88,67.04,66.88,66.94,63500.0,44.6279,44.7347,44.6279,44.668,63500.0
2008-05-09 11:20:00,66.93,66.96,66.86,66.94,69900.0,44.6613,44.6813,44.6146,44.668,69900.0
2008-05-09 11:25:00,66.94,67.0,66.93,67.0,105700.0,44.668,44.708,44.6613,44.708,105700.0
2008-05-09 11:30:00,67.0,67.0,66.98,66.99,105700.0,44.708,44.708,44.6946,44.7013,105700.0
2008-05-09 11:35:00,67.0,67.0,66.97,66.97,86300.0,44.708,44.708,44.688,44.688,86300.0
2008-05-09 11:40:00,66.98,67.01,66.98,67.0,139600.0,44.6946,44.7147,44.6946,44.708,139600.0
2008-05-09 11:45:00,67.0,67.0,66.82,66.9,62200.0,44.708,44.708,44.5879,44.6413,62200.0
2008-05-09 11:50:00,66.9,66.9,66.7,66.74,26600.0,44.6413,44.6413,44.5078,44.5345,26600.0
2008-05-09 11:55:00,66.76,66.99,66.76,66.82,47500.0,44.5478,44.7013,44.5478,44.5879,47500.0
2008-05-09 12:00:00,66.82,66.85,66.75,66.75,29900.0,44.5879,44.6079,44.5412,44.5412,29900.0
2008-05-09 12:05:00,66.75,66.75,66.66,66.66,19200.0,44.5412,44.5412,44.4811,44.4811,19200.0
2008-05-09 12:10:00,66.65,66.68,66.59,66.61,32800.0,44.4744,44.4945,44.4344,44.4477,32800.0
2008-05-09 12:15:00,66.61,66.62,66.54,66.58,29200.0,44.4477,44.4544,44.401,44.4277,29200.0
2008-05-09 12:20:00,66.59,66.69,66.57,66.66,16200.0,44.4344,44.5011,44.4211,44.4811,16200.0
2008-05-09 12:25:00,66.66,66.85,66.66,66.85,13100.0,44.4811,44.6079,44.4811,44.6079,13100.0
2008-05-09 12:30:00,66.87,66.9,66.74,66.74,40200.0,44.6212,44.6413,44.5345,44.5345,40200.0
2008-05-09 12:35:00,66.74,66.83,66.67,66.79,27300.0,44.5345,44.5946,44.4878,44.5679,27300.0
2008-05-09 12:40:00,66.8,66.82,66.62,66.62,21700.0,44.5745,44.5879,44.4544,44.4544,21700.0
2008-05-09 12:45:00,66.62,66.67,66.62,66.66,25000.0,44.4544,44.4878,44.4544,44.4811,25000.0
2008-05-09 12:50:00,66.66,66.68,66.56,66.63,41000.0,44.4811,44.4945,44.4144,44.4611,41000.0
2008-05-09 12:55:00,66.63,66.67,66.61,66.65,27000.0,44.4611,44.4878,44.4477,44.4744,27000.0
2008-05-09 13:00:00,66.64,66.65,66.46,66.65,35200.0,44.4678,44.4744,44.3477,44.4744,35200.0
2008-05-09 13:05:00,66.65,66.69,66.41,66.41,41500.0,44.4744,44.5011,44.3143,44.3143,41500.0
2008-05-09 13:10:00,66.41,66.47,66.25,66.42,67500.0,44.3143,44.3543,44.2075,44.321,67500.0
2008-05-09 13:15:00,66.44,66.46,66.27,66.46,28800.0,44.3343,44.3477,44.2209,44.3477,28800.0
2008-05-09 13:20:00,66.46,66.66,66.41,66.65,33900.0,44.3477,44.4811,44.3143,44.4744,33900.0
2008-05-09 13:25:00,66.62,66.67,66.55,66.58,25900.0,44.4544,44.4878,44.4077,44.4277,25900.0
2008-05-09 13:30:00,66.58,66.62,66.55,66.58,20500.0,44.4277,44.4544,44.4077,44.4277,20500.0
2008-05-09 13:35:00,66.6,66.68,66.55,66.67,15000.0,44.4411,44.4945,44.4077,44.4878,15000.0
2008-05-09 13:40:00,66.65,66.69,66.59,66.6,28100.0,44.4744,44.5011,44.4344,44.4411,28100.0
2008-05-09 13:45:00,66.62,66.9,66.62,66.89,30000.0,44.4544,44.6413,44.4544,44.6346,30000.0
2008-05-09 13:50:00,66.88,66.9,66.83,66.89,15500.0,44.6279,44.6413,44.5946,44.6346,15500.0
2008-05-09 13:55:00,66.86,67.0,66.86,66.93,23200.0,44.6146,44.708,44.6146,44.6613,23200.0
2008-05-09 14:00:00,66.96,67.0,66.92,66.99,31200.0,44.6813,44.708,44.6546,44.7013,31200.0
2008-05-09 14:05:00,67.0,67.02,66.94,66.98,48400.0,44.708,44.7213,44.668,44.6946,48400.0
2008-05-09 14:10:00,66.99,67.0,66.84,66.92,50300.0,44.7013,44.708,44.6012,44.6546,50300.0
2008-05-09 14:15:00,66.91,67.0,66.85,66.86,36300.0,44.6479,44.708,44.6079,44.6146,36300.0
2008-05-09 14:20:00,66.84,66.9,66.79,66.86,22400.0,44.6012,44.6413,44.5679,44.6146,22400.0
2008-05-09 14:25:00,66.85,66.99,66.85,66.92,29300.0,44.6079,44.7013,44.6079,44.6546,29300.0
2008-05-09 14:30:00,66.92,66.97,66.82,66.9,44100.0,44.6546,44.688,44.5879,44.6413,44100.0
2008-05-09 14:35:00,66.89,66.98,66.88,66.96,37100.0,44.6346,44.6946,44.6279,44.6813,37100.0
2008-05-09 14:40:00,66.96,67.0,66.92,66.92,45700.0,44.6813,44.708,44.6546,44.6546,45700.0
2008-05-09 14:45:00,66.9,67.0,66.89,66.94,36000.0,44.6413,44.708,44.6346,44.668,36000.0
2008-05-09 14:50:00,66.94,67.0,66.92,66.99,34500.0,44.668,44.708,44.6546,44.7013,34500.0
2008-05-09 14:55:00,66.98,67.05,66.96,67.05,83500.0,44.6946,44.7414,44.6813,44.7414,83500.0
2008-05-09 15:00:00,67.05,67.1,67.03,67.05,48000.0,44.7414,44.7747,44.728,44.7414,48000.0
2008-05-09 15:05:00,67.03,67.1,67.03,67.07,41800.0,44.728,44.7747,44.728,44.7547,41800.0
2008-05-09 15:10:00,67.06,67.06,66.88,66.95,35300.0,44.748,44.748,44.6279,44.6746,35300.0
2008-05-09 15:15:00,66.95,66.96,66.85,66.94,39000.0,44.6746,44.6813,44.6079,44.668,39000.0
2008-05-09 15:20:00,66.95,66.98,66.81,66.9,46300.0,44.6746,44.6946,44.5812,44.6413,46300.0
2008-05-09 15:25:00,66.89,67.08,66.87,67.06,63800.0,44.6346,44.7614,44.6212,44.748,63800.0
2008-05-09 15:30:00,67.06,67.1,67.03,67.1,82700.0,44.748,44.7747,44.728,44.7747,82700.0
2008-05-09 15:35:00,67.09,67.1,67.03,67.1,64700.0,44.768,44.7747,44.728,44.7747,64700.0
2008-05-09 15:40:00,67.1,67.19,67.03,67.08,82800.0,44.7747,44.8348,44.728,44.7614,82800.0
2008-05-09 15:45:00,67.08,67.08,66.83,66.91,65400.0,44.7614,44.7614,44.5946,44.6479,65400.0
2008-05-09 15:50:00,66.91,66.95,66.81,66.9,83400.0,44.6479,44.6746,44.5812,44.6413,83400.0
2008-05-09 15:55:00,66.9,66.95,66.82,66.88,77700.0,44.6413,44.6746,44.5879,44.6279,77700.0
2008-05-12 09:30:00,67.03,67.47,66.91,66.92,32800.0,44.728,45.0216,44.6479,44.6546,32800.0
2008-05-12 09:35:00,67.0,67.24,66.84,67.01,15400.0,44.708,44.8681,44.6012,44.7147,15400.0
2008-05-12 09:40:00,67.02,67.09,66.87,67.01,29400.0,44.7213,44.768,44.6212,44.7147,29400.0
2008-05-12 09:45:00,67.01,67.03,66.88,67.01,26200.0,44.7147,44.728,44.6279,44.7147,26200.0
2008-05-12 09:50:00,67.01,67.04,66.8,66.84,16600.0,44.7147,44.7347,44.5745,44.6012,16600.0
2008-05-12 09:55:00,66.84,66.85,66.38,66.68,27500.0,44.6012,44.6079,44.2943,44.4945,27500.0
2008-05-12 10:00:00,66.68,66.72,66.22,66.4,113400.0,44.4945,44.5211,44.1875,44.3076,113400.0
2008-05-12 10:05:00,66.43,66.6,66.26,66.58,21100.0,44.3276,44.4411,44.2142,44.4277,21100.0
2008-05-12 10:10:00,66.58,66.73,66.39,66.39,15600.0,44.4277,44.5278,44.3009,44.3009,15600.0
2008-05-12 10:15:00,66.39,66.6,66.28,66.58,25400.0,44.3009,44.4411,44.2275,44.4277,25400.0
2008-05-12 10:20:00,66.61,66.74,66.56,66.7,23000.0,44.4477,44.5345,44.4144,44.5078,23000.0
2008-05-12 10:25:00,66.71,66.74,66.61,66.62,33600.0,44.5145,44.5345,44.4477,44.4544,33600.0
2008-05-12 10:30:00,66.62,66.7,66.56,66.67,31900.0,44.4544,44.5078,44.4144,44.4878,31900.0
2008-05-12 10:35:00,66.68,66.78,66.47,66.65,55500.0,44.4945,44.5612,44.3543,44.4744,55500.0
2008-05-12 10:40:00,66.67,66.94,66.57,66.78,60300.0,44.4878,44.668,44.4211,44.5612,60300.0
2008-05-12 10:45:00,66.79,66.98,66.71,66.71,88900.0,44.5679,44.6946,44.5145,44.5145,88900.0
2008-05-12 10:50:00,66.74,66.91,66.57,66.82,53300.0,44.5345,44.6479,44.4211,44.5879,53300.0
2008-05-12 10:55:00,66.8,66.9,66.62,66.81,30500.0,44.5745,44.6413,44.4544,44.5812,30500.0
2008-05-12 11:00:00,66.8,66.84,66.5,66.67,47400.0,44.5745,44.6012,44.3743,44.4878,47400.0
2008-05-12 11:05:00,66.67,66.75,66.59,66.6,45200.0,44.4878,44.5412,44.4344,44.4411,45200.0
2008-05-12 11:10:00,66.6,66.81,66.54,66.58,35900.0,44.4411,44.5812,44.401,44.4277,35900.0
2008-05-12 11:15:00,66.57,66.67,66.54,66.61,24700.0,44.4211,44.4878,44.401,44.4477,24700.0
2008-05-12 11:20:00,66.61,66.85,66.59,66.84,49400.0,44.4477,44.6079,44.4344,44.6012,49400.0
2008-05-12 11:25:00,66.86,66.9,66.72,66.9,40200.0,44.6146,44.6413,44.5211,44.6413,40200.0
2008-05-12 11:30:00,66.88,66.9,66.7,66.87,45800.0,44.6279,44.6413,44.5078,44.6212,45800.0
2008-05-12 11:35:00,66.86,67.01,66.85,67.0,52400.0,44.6146,44.7147,44.6079,44.708,52400.0
2008-05-12 11:40:00,67.0,67.38,67.0,67.3,47500.0,44.708,44.9616,44.708,44.9082,47500.0
2008-05-12 11:45:00,67.29,67.37,67.16,67.19,40600.0,44.9015,44.9549,44.8148,44.8348,40600.0
2008-05-12 11:50:00,67.19,67.23,66.93,67.09,102000.0,44.8348,44.8615,44.6613,44.768,102000.0
2008-05-12 11:55:00,67.11,67.12,67.02,67.05,14800.0,44.7814,44.7881,44.7213,44.7414,14800.0
2008-05-12 12:00:00,67.08,67.1,66.83,66.98,70200.0,44.7614,44.7747,44.5946,44.6946,70200.0
2008-05-12 12:05:00,67.03,67.06,66.9,66.93,25700.0,44.728,44.748,44.6413,44.6613,25700.0
2008-05-12 12:10:00,66.91,67.0,66.75,66.98,30400.0,44.6479,44.708,44.5412,44.6946,30400.0
2008-05-12 12:15:00,66.99,67.0,66.95,66.98,27800.0,44.7013,44.708,44.6746,44.6946,27800.0
2008-05-12 12:20:00,66.98,67.07,66.96,67.03,33300.0,44.6946,44.7547,44.6813,44.728,33300.0
2008-05-12 12:25:00,67.05,67.05,66.97,67.02,27800.0,44.7414,44.7414,44.688,44.7213,27800.0
2008-05-12 12:30:00,67.01,67.08,66.99,67.07,29400.0,44.7147,44.7614,44.7013,44.7547,29400.0
2008-05-12 12:35:00,67.07,67.31,67.05,67.23,64100.0,44.7547,44.9148,44.7414,44.8615,64100.0
2008-05-12 12:40:00,67.24,67.33,67.23,67.3,38700.0,44.8681,44.9282,44.8615,44.9082,38700.0
2008-05-12 12:45:00,67.29,67.66,67.25,67.63,56900.0,44.9015,45.1484,44.8748,45.1284,56900.0
2008-05-12 12:50:00,67.63,67.68,67.6,67.67,58500.0,45.1284,45.1617,45.1084,45.1551,58500.0
2008-05-12 12:55:00,67.68,67.76,67.49,67.53,28600.0,45.1617,45.2151,45.035,45.0616,28600.0
2008-05-12 13:00:00,67.54,67.57,67.33,67.42,21600.0,45.0683,45.0883,44.9282,44.9882,21600.0
2008-05-12 13:05:00,67.41,67.42,67.21,67.34,28400.0,44.9816,44.9882,44.8481,44.9349,28400.0
2008-05-12 13:10:00,67.34,67.42,67.22,67.25,26700.0,44.9349,44.9882,44.8548,44.8748,26700.0
2008-05-12 13:15:00,67.25,67.44,67.23,67.39,20700.0,44.8748,45.0016,44.8615,44.9682,20700.0
2008-05-12 13:20:00,67.41,67.53,67.35,67.51,15400.0,44.9816,45.0616,44.9415,45.0483,15400.0
2008-05-12 13:25:00,67.52,67.53,67.13,67.17,36200.0,45.055,45.0616,44.7947,44.8214,36200.0
2008-05-12 13:30:00,67.17,67.19,67.1,67.14,28600.0,44.8214,44.8348,44.7747,44.8014,28600.0
2008-05-12 13:35:00,67.13,67.14,67.0,67.14,33000.0,44.7947,44.8014,44.708,44.8014,33000.0
2008-05-12 13:40:00,67.16,67.22,67.08,67.2,18600.0,44.8148,44.8548,44.7614,44.8414,18600.0
2008-05-12 13:45:00,67.23,67.32,67.23,67.3,6700.0,44.8615,44.9215,44.8615,44.9082,6700.0
2008-05-12 13:50:00,67.3,67.3,67.05,67.22,25500.0,44.9082,44.9082,44.7414,44.8548,25500.0
2008-05-12 13:55:00,67.2,67.27,67.1,67.26,19400.0,44.8414,44.8882,44.7747,44.8815,19400.0
2008-05-12 14:00:00,67.26,67.33,67.14,67.29,122000.0,44.8815,44.9282,44.8014,44.9015,122000.0
2008-05-12 14:05:00,67.29,67.3,67.14,67.2,41800.0,44.9015,44.9082,44.8014,44.8414,41800.0
2008-05-12 14:10:00,67.21,67.23,67.0,67.01,52600.0,44.8481,44.8615,44.708,44.7147,52600.0
2008-05-12 14:15:00,67.02,67.29,66.95,67.19,33300.0,44.7213,44.9015,44.6746,44.8348,33300.0
2008-05-12 14:20:00,67.21,67.28,67.16,67.2,35700.0,44.8481,44.8948,44.8148,44.8414,35700.0
2008-05-12 14:25:00,67.2,67.33,67.15,67.3,50500.0,44.8414,44.9282,44.8081,44.9082,50500.0
2008-05-12 14:30:00,67.31,67.64,67.31,67.55,36600.0,44.9148,45.135,44.9148,45.075,36600.0
2008-05-12 14:35:00,67.55,67.73,67.54,67.73,29200.0,45.075,45.1951,45.0683,45.1951,29200.0
2008-05-12 14:40:00,67.73,67.84,67.54,67.69,62700.0,45.1951,45.2685,45.0683,45.1684,62700.0
2008-05-12 14:45:00,67.67,67.8,67.63,67.73,54900.0,45.1551,45.2418,45.1284,45.1951,54900.0
2008-05-12 14:50:00,67.73,67.9,67.69,67.9,46100.0,45.1951,45.3085,45.1684,45.3085,46100.0
2008-05-12 14:55:00,67.9,67.95,67.76,67.83,49400.0,45.3085,45.3419,45.2151,45.2618,49400.0
2008-05-12 15:00:00,67.8,67.91,67.64,67.9,30000.0,45.2418,45.3152,45.135,45.3085,30000.0
2008-05-12 15:05:00,67.9,67.95,67.71,67.85,71800.0,45.3085,45.3419,45.1818,45.2752,71800.0
2008-05-12 15:10:00,67.86,67.95,67.84,67.89,78100.0,45.2819,45.3419,45.2685,45.3019,78100.0
2008-05-12 15:15:00,67.9,68.0,67.84,68.0,55600.0,45.3085,45.3753,45.2685,45.3753,55600.0
2008-05-12 15:20:00,67.96,68.26,67.93,68.19,104000.0,45.3486,45.5488,45.3286,45.5021,104000.0
2008-05-12 15:25:00,68.19,68.24,67.96,68.0,92300.0,45.5021,45.5354,45.3486,45.3753,92300.0
2008-05-12 15:30:00,68.0,68.01,67.77,67.99,58600.0,45.3753,45.3819,45.2218,45.3686,58600.0
2008-05-12 15:35:00,68.0,68.09,67.77,67.91,70100.0,45.3753,45.4353,45.2218,45.3152,70100.0
2008-05-12 15:40:00,67.92,67.92,67.78,67.84,31500.0,45.3219,45.3219,45.2285,45.2685,31500.0
2008-05-12 15:45:00,67.83,67.93,67.73,67.85,58700.0,45.2618,45.3286,45.1951,45.2752,58700.0
2008-05-12 15:50:00,67.85,67.99,67.82,67.92,57500.0,45.2752,45.3686,45.2552,45.3219,57500.0
2008-05-12 15:55:00,67.91,68.0,67.87,67.9,61300.0,45.3152,45.3753,45.2885,45.3085,61300.0
2008-05-13 09:30:00,67.98,68.53,67.73,67.99,64200.0,45.3619,45.7289,45.1951,45.3686,64200.0
2008-05-13 09:35:00,68.13,68.44,67.71,68.38,25200.0,45.462,45.6689,45.1818,45.6288,25200.0
2008-05-13 09:40:00,68.37,68.55,68.23,68.52,29200.0,45.6222,45.7423,45.5287,45.7223,29200.0
2008-05-13 09:45:00,68.52,68.52,68.19,68.24,22300.0,45.7223,45.7223,45.5021,45.5354,22300.0
2008-05-13 09:50:00,68.3,68.44,68.11,68.2,36700.0,45.5755,45.6689,45.4487,45.5087,36700.0
2008-05-13 09:55:00,68.2,68.3,68.02,68.02,19500.0,45.5087,45.5755,45.3886,45.3886,19500.0
2008-05-13 10:00:00,68.01,68.34,67.64,68.19,61300.0,45.3819,45.6021,45.135,45.5021,61300.0
2008-05-13 10:05:00,68.19,68.24,67.98,68.02,18100.0,45.5021,45.5354,45.3619,45.3886,18100.0
2008-05-13 10:10:00,68.03,68.25,67.96,68.05,27400.0,45.3953,45.5421,45.3486,45.4086,27400.0
2008-05-13 10:15:00,68.07,68.49,68.07,68.48,30300.0,45.422,45.7022,45.422,45.6956,30300.0
2008-05-13 10:20:00,68.44,68.79,68.41,68.65,26000.0,45.6689,45.9024,45.6489,45.809,26000.0
2008-05-13 10:25:00,68.65,69.0,68.65,69.0,52500.0,45.809,46.0426,45.809,46.0426,52500.0
2008-05-13 10:30:00,69.0,69.21,68.99,69.0,27200.0,46.0426,46.1827,46.0359,46.0426,27200.0
2008-05-13 10:35:00,69.01,69.1,68.85,68.99,60100.0,46.0492,46.1093,45.9425,46.0359,60100.0
2008-05-13 10:40:00,69.02,69.05,68.75,68.75,33400.0,46.0559,46.0759,45.8757,45.8757,33400.0
2008-05-13 10:45:00,68.75,68.81,68.58,68.64,50000.0,45.8757,45.9158,45.7623,45.8023,50000.0
2008-05-13 10:50:00,68.64,68.86,68.6,68.67,47000.0,45.8023,45.9491,45.7756,45.8224,47000.0
2008-05-13 10:55:00,68.66,69.01,68.66,68.94,46500.0,45.8157,46.0492,45.8157,46.0025,46500.0
2008-05-13 11:00:00,68.93,69.0,68.78,68.86,36600.0,45.9958,46.0426,45.8958,45.9491,36600.0
2008-05-13 11:05:00,68.86,69.03,68.77,68.9,61400.0,45.9491,46.0626,45.8891,45.9758,61400.0
2008-05-13 11:10:00,68.91,68.95,68.74,68.74,33200.0,45.9825,46.0092,45.8691,45.8691,33200.0
2008-05-13 11:15:00,68.77,68.88,68.68,68.79,18700.0,45.8891,45.9625,45.829,45.9024,18700.0
2008-05-13 11:20:00,68.75,68.75,68.59,68.65,17400.0,45.8757,45.8757,45.769,45.809,17400.0
2008-05-13 11:25:00,68.65,68.79,68.64,68.68,11900.0,45.809,45.9024,45.8023,45.829,11900.0
2008-05-13 11:30:00,68.74,68.75,68.5,68.68,28100.0,45.8691,45.8757,45.7089,45.829,28100.0
2008-05-13 11:35:00,68.67,68.73,68.51,68.57,30500.0,45.8224,45.8624,45.7156,45.7556,30500.0
2008-05-13 11:40:00,68.54,68.7,68.47,68.7,17200.0,45.7356,45.8424,45.6889,45.8424,17200.0
2008-05-13 11:45:00,68.68,68.72,68.52,68.54,17200.0,45.829,45.8557,45.7223,45.7356,17200.0
2008-05-13 11:50:00,68.58,68.68,68.56,68.66,19300.0,45.7623,45.829,45.749,45.8157,19300.0
2008-05-13 11:55:00,68.64,68.85,68.64,68.85,15700.0,45.8023,45.9425,45.8023,45.9425,15700.0
2008-05-13 12:00:00,68.85,68.85,68.65,68.76,15200.0,45.9425,45.9425,45.809,45.8824,15200.0
2008-05-13 12:05:00,68.77,68.88,68.65,68.82,24300.0,45.8891,45.9625,45.809,45.9224,24300.0
2008-05-13 12:10:00,68.86,68.97,68.81,68.93,26000.0,45.9491,46.0225,45.9158,45.9958,26000.0
2008-05-13 12:15:00,68.91,69.0,68.91,69.0,20700.0,45.9825,46.0426,45.9825,46.0426,20700.0
2008-05-13 12:20:00,69.0,69.05,68.85,68.95,33800.0,46.0426,46.0759,45.9425,46.0092,33800.0
2008-05-13 12:25:00,68.95,69.05,68.89,68.91,41200.0,46.0092,46.0759,45.9692,45.9825,41200.0
2008-05-13 12:30:00,68.9,69.05,68.89,68.95,58200.0,45.9758,46.0759,45.9692,46.0092,58200.0
2008-05-13 12:35:00,68.95,69.05,68.93,69.05,37400.0,46.0092,46.0759,45.9958,46.0759,37400.0
2008-05-13 12:40:00,69.05,69.14,68.88,68.91,107500.0,46.0759,46.136,45.9625,45.9825,107500.0
2008-05-13 12:45:00,68.93,69.35,68.91,69.28,55000.0,45.9958,46.2761,45.9825,46.2294,55000.0
2008-05-13 12:50:00,69.3,69.42,69.22,69.38,44300.0,46.2427,46.3228,46.1894,46.2961,44300.0
2008-05-13 12:55:00,69.37,69.49,69.29,69.47,36900.0,46.2895,46.3695,46.2361,46.3562,36900.0
2008-05-13 13:00:00,69.48,69.5,69.36,69.37,36900.0,46.3629,46.3762,46.2828,46.2895,36900.0
2008-05-13 13:05:00,69.36,69.45,69.3,69.45,58700.0,46.2828,46.3428,46.2427,46.3428,58700.0
2008-05-13 13:10:00,69.42,69.45,69.31,69.4,43800.0,46.3228,46.3428,46.2494,46.3095,43800.0
2008-05-13 13:15:00,69.38,69.67,69.3,69.66,69500.0,46.2961,46.4896,46.2427,46.483,69500.0
2008-05-13 13:20:00,69.63,69.97,69.63,69.78,61400.0,46.4629,46.6898,46.4629,46.563,61400.0
2008-05-13 13:25:00,69.77,69.83,69.65,69.83,38800.0,46.5564,46.5964,46.4763,46.5964,38800.0
2008-05-13 13:30:00,69.85,69.96,69.83,69.96,27800.0,46.6097,46.6831,46.5964,46.6831,27800.0
2008-05-13 13:35:00,69.93,69.97,69.85,69.93,27200.0,46.6631,46.6898,46.6097,46.6631,27200.0
2008-05-13 13:40:00,69.93,69.93,69.73,69.9,21100.0,46.6631,46.6631,46.5297,46.6431,21100.0
2008-05-13 13:45:00,69.91,69.97,69.88,69.93,17400.0,46.6498,46.6898,46.6298,46.6631,17400.0
2008-05-13 13:50:00,69.92,70.2,69.92,70.07,40400.0,46.6565,46.8433,46.6565,46.7565,40400.0
2008-05-13 13:55:00,70.04,70.33,70.03,70.27,69300.0,46.7365,46.93,46.7299,46.89,69300.0
2008-05-13 14:00:00,70.27,70.3,70.05,70.29,43600.0,46.89,46.91,46.7432,46.9034,43600.0
2008-05-13 14:05:00,70.26,70.28,70.18,70.19,27900.0,46.8833,46.8967,46.8299,46.8366,27900.0
2008-05-13 14:10:00,70.19,70.22,70.07,70.21,57800.0,46.8366,46.8566,46.7565,46.85,57800.0
2008-05-13 14:15:00,70.2,70.29,70.1,70.28,43200.0,46.8433,46.9034,46.7766,46.8967,43200.0
2008-05-13 14:20:00,70.27,70.5,70.27,70.45,54100.0,46.89,47.0435,46.89,47.0101,54100.0
2008-05-13 14:25:00,70.44,70.77,70.43,70.71,70300.0,47.0034,47.2236,46.9968,47.1836,70300.0
2008-05-13 14:30:00,70.7,70.93,70.65,70.86,61600.0,47.1769,47.3304,47.1436,47.2837,61600.0
2008-05-13 14:35:00,70.89,71.0,70.8,70.8,67100.0,47.3037,47.3771,47.2437,47.2437,67100.0
2008-05-13 14:40:00,70.81,70.81,70.67,70.69,54400.0,47.2503,47.2503,47.1569,47.1703,54400.0
2008-05-13 14:45:00,70.69,70.75,70.64,70.71,54700.0,47.1703,47.2103,47.1369,47.1836,54700.0
2008-05-13 14:50:00,70.71,70.8,70.68,70.68,68600.0,47.1836,47.2437,47.1636,47.1636,68600.0
2008-05-13 14:55:00,70.67,70.76,70.62,70.64,61400.0,47.1569,47.217,47.1236,47.1369,61400.0
2008-05-13 15:00:00,70.63,70.97,70.55,70.95,66000.0,47.1302,47.3571,47.0768,47.3438,66000.0
2008-05-13 15:05:00,70.95,70.99,70.86,70.99,52100.0,47.3438,47.3704,47.2837,47.3704,52100.0
2008-05-13 15:10:00,70.99,71.0,70.91,70.99,97200.0,47.3704,47.3771,47.3171,47.3704,97200.0
2008-05-13 15:15:00,70.99,71.0,70.85,70.95,57400.0,47.3704,47.3771,47.277,47.3438,57400.0
2008-05-13 15:20:00,70.94,71.12,70.92,70.99,109300.0,47.3371,47.4572,47.3237,47.3704,109300.0
2008-05-13 15:25:00,71.0,71.1,70.89,70.98,96600.0,47.3771,47.4439,47.3037,47.3638,96600.0
2008-05-13 15:30:00,70.98,71.02,70.81,70.81,89500.0,47.3638,47.3905,47.2503,47.2503,89500.0
2008-05-13 15:35:00,70.81,70.81,70.6,70.73,73100.0,47.2503,47.2503,47.1102,47.197,73100.0
2008-05-13 15:40:00,70.73,70.87,70.7,70.77,80200.0,47.197,47.2904,47.1769,47.2236,80200.0
2008-05-13 15:45:00,70.77,70.82,70.64,70.68,105900.0,47.2236,47.257,47.1369,47.1636,105900.0
2008-05-13 15:50:00,70.68,70.71,70.63,70.7,98300.0,47.1636,47.1836,47.1302,47.1769,98300.0
2008-05-13 15:55:00,70.69,70.8,70.67,70.68,123100.0,47.1703,47.2437,47.1569,47.1636,123100.0
2008-05-14 09:30:00,70.69,71.82,69.88,71.79,125400.0,47.1703,47.9243,46.6298,47.9043,125400.0
2008-05-14 09:35:00,71.81,72.37,70.89,72.26,63200.0,47.9176,48.2913,47.3037,48.2179,63200.0
2008-05-14 09:40:00,72.26,72.5,72.21,72.42,68700.0,48.2179,48.378,48.1845,48.3247,68700.0
2008-05-14 09:45:00,72.48,73.0,72.48,72.66,62600.0,48.3647,48.7117,48.3647,48.4848,62600.0
2008-05-14 09:50:00,72.63,72.81,72.53,72.65,90000.0,48.4648,48.5849,48.3981,48.4781,90000.0
2008-05-14 09:55:00,72.65,72.66,72.16,72.19,111700.0,48.4781,48.4848,48.1512,48.1712,111700.0
2008-05-14 10:00:00,72.18,72.3,72.02,72.18,142000.0,48.1645,48.2446,48.0578,48.1645,142000.0
2008-05-14 10:05:00,72.19,72.45,72.02,72.44,95000.0,48.1712,48.3447,48.0578,48.338,95000.0
2008-05-14 10:10:00,72.4,72.8,72.38,72.63,65000.0,48.3113,48.5782,48.298,48.4648,65000.0
2008-05-14 10:15:00,72.62,73.37,72.61,73.3,129100.0,48.4581,48.9586,48.4514,48.9119,129100.0
2008-05-14 10:20:00,73.28,73.41,72.98,73.03,91600.0,48.8985,48.9853,48.6983,48.7317,91600.0
2008-05-14 10:25:00,73.04,73.15,72.99,73.05,60200.0,48.7384,48.8118,48.705,48.7451,60200.0
2008-05-14 10:30:00,73.01,73.1,72.96,73.03,49300.0,48.7184,48.7784,48.685,48.7317,49300.0
2008-05-14 10:35:00,73.01,73.06,72.91,73.01,60700.0,48.7184,48.7517,48.6516,48.7184,60700.0
2008-05-14 10:40:00,73.01,73.09,72.8,72.81,47300.0,48.7184,48.7717,48.5782,48.5849,47300.0
2008-05-14 10:45:00,72.81,73.1,72.81,73.07,35500.0,48.5849,48.7784,48.5849,48.7584,35500.0
2008-05-14 10:50:00,73.05,73.1,72.94,73.02,36500.0,48.7451,48.7784,48.6717,48.725,36500.0
2008-05-14 10:55:00,73.01,73.1,72.95,73.06,63400.0,48.7184,48.7784,48.6783,48.7517,63400.0
2008-05-14 11:00:00,73.1,73.1,72.85,72.85,59100.0,48.7784,48.7784,48.6116,48.6116,59100.0
2008-05-14 11:05:00,72.85,72.88,72.6,72.71,38600.0,48.6116,48.6316,48.4448,48.5182,38600.0
2008-05-14 11:10:00,72.71,72.96,72.6,72.85,58800.0,48.5182,48.685,48.4448,48.6116,58800.0
2008-05-14 11:15:00,72.8,72.92,72.71,72.77,25400.0,48.5782,48.6583,48.5182,48.5582,25400.0
2008-05-14 11:20:00,72.75,72.83,72.5,72.52,76500.0,48.5449,48.5983,48.378,48.3914,76500.0
2008-05-14 11:25:00,72.52,72.6,72.42,72.45,69200.0,48.3914,48.4448,48.3247,48.3447,69200.0
2008-05-14 11:30:00,72.45,72.5,72.43,72.47,41500.0,48.3447,48.378,48.3313,48.358,41500.0
2008-05-14 11:35:00,72.48,72.55,72.44,72.48,44700.0,48.3647,48.4114,48.338,48.3647,44700.0
2008-05-14 11:40:00,72.48,72.59,72.47,72.54,47200.0,48.3647,48.4381,48.358,48.4047,47200.0
2008-05-14 11:45:00,72.55,72.6,72.54,72.55,25200.0,48.4114,48.4448,48.4047,48.4114,25200.0
2008-05-14 11:50:00,72.55,72.56,72.45,72.52,53000.0,48.4114,48.4181,48.3447,48.3914,53000.0
2008-05-14 11:55:00,72.5,72.53,72.46,72.52,31100.0,48.378,48.3981,48.3514,48.3914,31100.0
2008-05-14 12:00:00,72.52,72.55,72.48,72.55,37200.0,48.3914,48.4114,48.3647,48.4114,37200.0
2008-05-14 12:05:00,72.55,72.55,72.48,72.53,35000.0,48.4114,48.4114,48.3647,48.3981,35000.0
2008-05-14 12:10:00,72.54,72.59,70.7,72.55,57900.0,48.4047,48.4381,47.1769,48.4114,57900.0
2008-05-14 12:15:00,72.55,72.72,72.53,72.7,16600.0,48.4114,48.5248,48.3981,48.5115,16600.0
2008-05-14 12:20:00,72.68,72.68,72.6,72.65,18500.0,48.4982,48.4982,48.4448,48.4781,18500.0
2008-05-14 12:25:00,72.65,72.7,72.55,72.7,39100.0,48.4781,48.5115,48.4114,48.5115,39100.0
2008-05-14 12:30:00,72.68,72.7,72.66,72.7,30700.0,48.4982,48.5115,48.4848,48.5115,30700.0
2008-05-14 12:35:00,72.69,72.73,72.65,72.73,31500.0,48.5048,48.5315,48.4781,48.5315,31500.0
2008-05-14 12:40:00,72.73,72.75,72.62,72.65,31800.0,48.5315,48.5449,48.4581,48.4781,31800.0
2008-05-14 12:45:00,72.65,72.65,72.56,72.6,30000.0,48.4781,48.4781,48.4181,48.4448,30000.0
2008-05-14 12:50:00,72.6,72.65,72.58,72.6,38400.0,48.4448,48.4781,48.4314,48.4448,38400.0
2008-05-14 12:55:00,72.61,72.65,72.58,72.64,15800.0,48.4514,48.4781,48.4314,48.4715,15800.0
2008-05-14 13:00:00,72.63,72.65,72.51,72.53,27800.0,48.4648,48.4781,48.3847,48.3981,27800.0
2008-05-14 13:05:00,72.53,72.61,72.48,72.58,36800.0,48.3981,48.4514,48.3647,48.4314,36800.0
2008-05-14 13:10:00,72.59,72.63,72.57,72.63,20300.0,48.4381,48.4648,48.4248,48.4648,20300.0
2008-05-14 13:15:00,72.63,72.65,72.6,72.63,49400.0,48.4648,48.4781,48.4448,48.4648,49400.0
2008-05-14 13:20:00,72.64,72.64,72.53,72.54,19700.0,48.4715,48.4715,48.3981,48.4047,19700.0
2008-05-14 13:25:00,72.53,72.56,72.45,72.53,43400.0,48.3981,48.4181,48.3447,48.3981,43400.0
2008-05-14 13:30:00,72.51,72.52,72.45,72.51,38600.0,48.3847,48.3914,48.3447,48.3847,38600.0
2008-05-14 13:35:00,72.51,72.53,72.49,72.52,52300.0,48.3847,48.3981,48.3714,48.3914,52300.0
2008-05-14 13:40:00,72.5,72.52,72.47,72.49,23200.0,48.378,48.3914,48.358,48.3714,23200.0
2008-05-14 13:45:00,72.5,72.53,72.46,72.52,32900.0,48.378,48.3981,48.3514,48.3914,32900.0
2008-05-14 13:50:00,72.51,72.66,72.51,72.65,16600.0,48.3847,48.4848,48.3847,48.4781,16600.0
2008-05-14 13:55:00,72.64,72.66,72.62,72.65,14400.0,48.4715,48.4848,48.4581,48.4781,14400.0
2008-05-14 14:00:00,72.64,72.65,72.54,72.59,17500.0,48.4715,48.4781,48.4047,48.4381,17500.0
2008-05-14 14:05:00,72.59,72.6,72.53,72.55,17700.0,48.4381,48.4448,48.3981,48.4114,17700.0
2008-05-14 14:10:00,72.54,72.56,72.51,72.56,23400.0,48.4047,48.4181,48.3847,48.4181,23400.0
2008-05-14 14:15:00,72.56,72.63,72.55,72.6,34600.0,48.4181,48.4648,48.4114,48.4448,34600.0
2008-05-14 14:20:00,72.6,72.65,72.6,72.6,15700.0,48.4448,48.4781,48.4448,48.4448,15700.0
2008-05-14 14:25:00,72.6,72.66,72.6,72.64,21600.0,48.4448,48.4848,48.4448,48.4715,21600.0
2008-05-14 14:30:00,72.65,72.71,72.64,72.64,24300.0,48.4781,48.5182,48.4715,48.4715,24300.0
2008-05-14 14:35:00,72.64,72.65,72.52,72.55,20800.0,48.4715,48.4781,48.3914,48.4114,20800.0
2008-05-14 14:40:00,72.56,72.62,72.53,72.62,17300.0,48.4181,48.4581,48.3981,48.4581,17300.0
2008-05-14 14:45:00,72.63,72.74,72.62,72.72,26600.0,48.4648,48.5382,48.4581,48.5248,26600.0
2008-05-14 14:50:00,72.72,72.73,72.48,72.54,28900.0,48.5248,48.5315,48.3647,48.4047,28900.0
2008-05-14 14:55:00,72.54,72.54,72.5,72.52,20100.0,48.4047,48.4047,48.378,48.3914,20100.0
2008-05-14 15:00:00,72.53,72.56,72.45,72.45,62700.0,48.3981,48.4181,48.3447,48.3447,62700.0
2008-05-14 15:05:00,72.46,72.5,72.3,72.32,44300.0,48.3514,48.378,48.2446,48.2579,44300.0
2008-05-14 15:10:00,72.33,72.39,72.31,72.35,38700.0,48.2646,48.3046,48.2513,48.278,38700.0
2008-05-14 15:15:00,72.34,72.49,72.33,72.47,46400.0,48.2713,48.3714,48.2646,48.358,46400.0
2008-05-14 15:20:00,72.46,72.53,72.32,72.46,100200.0,48.3514,48.3981,48.2579,48.3514,100200.0
2008-05-14 15:25:00,72.45,72.56,72.4,72.52,83200.0,48.3447,48.4181,48.3113,48.3914,83200.0
2008-05-14 15:30:00,72.53,72.54,72.39,72.42,71200.0,48.3981,48.4047,48.3046,48.3247,71200.0
2008-05-14 15:35:00,72.42,72.46,72.25,72.26,100700.0,48.3247,48.3514,48.2112,48.2179,100700.0
2008-05-14 15:40:00,72.26,72.27,72.01,72.03,61500.0,48.2179,48.2246,48.0511,48.0644,61500.0
2008-05-14 15:45:00,72.03,72.09,71.95,72.08,54400.0,48.0644,48.1045,48.011,48.0978,54400.0
2008-05-14 15:50:00,72.08,72.14,71.96,72.01,63900.0,48.0978,48.1378,48.0177,48.0511,63900.0
2008-05-14 15:55:00,72.01,72.19,71.96,72.07,60200.0,48.0511,48.1712,48.0177,48.0911,60200.0
2008-05-15 09:30:00,72.01,72.01,70.31,70.9,93800.0,48.0511,48.0511,46.9167,47.3104,93800.0
2008-05-15 09:35:00,70.96,71.7,70.95,71.32,37000.0,47.3504,47.8442,47.3438,47.5907,37000.0
2008-05-15 09:40:00,71.29,71.35,70.86,71.06,49800.0,47.5706,47.6107,47.2837,47.4172,49800.0
2008-05-15 09:45:00,71.05,71.08,70.85,71.0,36000.0,47.4105,47.4305,47.277,47.3771,36000.0
2008-05-15 09:50:00,71.02,71.2,70.93,71.19,48600.0,47.3905,47.5106,47.3304,47.5039,48600.0
2008-05-15 09:55:00,71.2,71.26,71.0,71.15,38900.0,47.5106,47.5506,47.3771,47.4772,38900.0
2008-05-15 10:00:00,71.2,71.43,71.13,71.3,34400.0,47.5106,47.6641,47.4639,47.5773,34400.0
2008-05-15 10:05:00,71.28,71.39,71.03,71.1,42000.0,47.564,47.6374,47.3971,47.4439,42000.0
2008-05-15 10:10:00,71.1,71.12,71.02,71.03,35600.0,47.4439,47.4572,47.3905,47.3971,35600.0
2008-05-15 10:15:00,71.06,71.13,71.03,71.09,46100.0,47.4172,47.4639,47.3971,47.4372,46100.0
2008-05-15 10:20:00,71.1,71.2,71.09,71.18,64700.0,47.4439,47.5106,47.4372,47.4972,64700.0
2008-05-15 10:25:00,71.2,71.62,71.15,71.61,53000.0,47.5106,47.7908,47.4772,47.7842,53000.0
2008-05-15 10:30:00,71.62,72.03,71.52,71.66,52900.0,47.7908,48.0644,47.7241,47.8175,52900.0
2008-05-15 10:35:00,71.66,71.71,71.39,71.49,50500.0,47.8175,47.8509,47.6374,47.7041,50500.0
2008-05-15 10:40:00,71.52,71.74,71.51,71.68,15500.0,47.7241,47.8709,47.7174,47.8309,15500.0
2008-05-15 10:45:00,71.7,72.1,71.68,72.01,30600.0,47.8442,48.1111,47.8309,48.0511,30600.0
2008-05-15 10:50:00,72.01,72.12,71.82,72.0,34200.0,48.0511,48.1245,47.9243,48.0444,34200.0
2008-05-15 10:55:00,72.0,72.1,72.0,72.02,28600.0,48.0444,48.1111,48.0444,48.0578,28600.0
2008-05-15 11:00:00,72.03,72.07,71.96,72.01,20200.0,48.0644,48.0911,48.0177,48.0511,20200.0
2008-05-15 11:05:00,72.01,72.14,72.01,72.01,17500.0,48.0511,48.1378,48.0511,48.0511,17500.0
2008-05-15 11:10:00,72.01,72.02,71.86,71.97,25600.0,48.0511,48.0578,47.951,48.0244,25600.0
2008-05-15 11:15:00,71.98,72.05,71.84,71.9,19700.0,48.0311,48.0778,47.9376,47.9777,19700.0
2008-05-15 11:20:00,71.89,72.02,71.86,71.94,21700.0,47.971,48.0578,47.951,48.0044,21700.0
2008-05-15 11:25:00,71.95,71.96,71.82,71.82,5300.0,48.011,48.0177,47.9243,47.9243,5300.0
2008-05-15 11:30:00,71.83,71.97,71.82,71.9,13500.0,47.931,48.0244,47.9243,47.9777,13500.0
2008-05-15 11:35:00,71.96,72.08,71.88,72.04,10500.0,48.0177,48.0978,47.9643,48.0711,10500.0
2008-05-15 11:40:00,72.04,72.06,71.79,71.85,11700.0,48.0711,48.0844,47.9043,47.9443,11700.0
2008-05-15 11:45:00,71.85,72.03,71.85,71.99,13500.0,47.9443,48.0644,47.9443,48.0377,13500.0
2008-05-15 11:50:00,72.02,72.1,72.0,72.06,19600.0,48.0578,48.1111,48.0444,48.0844,19600.0
2008-05-15 11:55:00,72.06,72.09,72.05,72.09,6600.0,48.0844,48.1045,48.0778,48.1045,6600.0
2008-05-15 12:00:00,72.1,72.29,72.08,72.16,20900.0,48.1111,48.2379,48.0978,48.1512,20900.0
2008-05-15 12:05:00,72.17,72.25,72.1,72.1,16500.0,48.1578,48.2112,48.1111,48.1111,16500.0
2008-05-15 12:10:00,72.1,72.19,72.06,72.13,6400.0,48.1111,48.1712,48.0844,48.1312,6400.0
2008-05-15 12:15:00,72.13,72.13,71.96,72.02,23300.0,48.1312,48.1312,48.0177,48.0578,23300.0
2008-05-15 12:20:00,72.0,72.23,72.0,72.22,8800.0,48.0444,48.1979,48.0444,48.1912,8800.0
2008-05-15 12:25:00,72.22,72.29,72.19,72.27,17200.0,48.1912,48.2379,48.1712,48.2246,17200.0
2008-05-15 12:30:00,72.25,72.33,72.11,72.11,19500.0,48.2112,48.2646,48.1178,48.1178,19500.0
2008-05-15 12:35:00,72.1,72.2,71.97,72.17,12500.0,48.1111,48.1779,48.0244,48.1578,12500.0
2008-05-15 12:40:00,72.19,72.29,72.02,72.03,15300.0,48.1712,48.2379,48.0578,48.0644,15300.0
2008-05-15 12:45:00,72.05,72.1,72.01,72.01,19900.0,48.0778,48.1111,48.0511,48.0511,19900.0
2008-05-15 12:50:00,72.01,72.02,71.96,72.0,16100.0,48.0511,48.0578,48.0177,48.0444,16100.0
2008-05-15 12:55:00,71.99,72.02,71.89,71.95,9400.0,48.0377,48.0578,47.971,48.011,9400.0
2008-05-15 13:00:00,71.95,72.05,71.88,72.02,21100.0,48.011,48.0778,47.9643,48.0578,21100.0
2008-05-15 13:05:00,72.01,72.05,71.87,71.89,18000.0,48.0511,48.0778,47.9577,47.971,18000.0
2008-05-15 13:10:00,71.87,71.95,71.65,71.87,25900.0,47.9577,48.011,47.8109,47.9577,25900.0
2008-05-15 13:15:00,71.87,71.97,71.82,71.97,13600.0,47.9577,48.0244,47.9243,48.0244,13600.0
2008-05-15 13:20:00,71.95,72.02,71.93,72.02,14500.0,48.011,48.0578,47.9977,48.0578,14500.0
2008-05-15 13:25:00,71.98,72.15,71.95,72.03,24500.0,48.0311,48.1445,48.011,48.0644,24500.0
2008-05-15 13:30:00,72.03,72.32,72.03,72.3,12500.0,48.0644,48.2579,48.0644,48.2446,12500.0
2008-05-15 13:35:00,72.3,72.34,72.26,72.28,32800.0,48.2446,48.2713,48.2179,48.2312,32800.0
2008-05-15 13:40:00,72.27,72.34,72.2,72.34,28000.0,48.2246,48.2713,48.1779,48.2713,28000.0
2008-05-15 13:45:00,72.32,72.47,72.24,72.44,19700.0,48.2579,48.358,48.2046,48.338,19700.0
2008-05-15 13:50:00,72.42,72.43,72.34,72.34,15500.0,48.3247,48.3313,48.2713,48.2713,15500.0
2008-05-15 13:55:00,72.35,72.42,72.28,72.28,12400.0,48.278,48.3247,48.2312,48.2312,12400.0
2008-05-15 14:00:00,72.31,72.41,72.28,72.4,11200.0,48.2513,48.318,48.2312,48.3113,11200.0
2008-05-15 14:05:00,72.4,72.69,72.4,72.68,45500.0,48.3113,48.5048,48.3113,48.4982,45500.0
2008-05-15 14:10:00,72.68,72.8,72.64,72.7,24300.0,48.4982,48.5782,48.4715,48.5115,24300.0
2008-05-15 14:15:00,72.7,72.8,72.58,72.68,21200.0,48.5115,48.5782,48.4314,48.4982,21200.0
2008-05-15 14:20:00,72.68,72.88,72.66,72.8,34500.0,48.4982,48.6316,48.4848,48.5782,34500.0
2008-05-15 14:25:00,72.81,72.81,72.55,72.56,21600.0,48.5849,48.5849,48.4114,48.4181,21600.0
2008-05-15 14:30:00,72.56,72.64,72.48,72.62,14600.0,48.4181,48.4715,48.3647,48.4581,14600.0
2008-05-15 14:35:00,72.63,72.75,72.6,72.75,25600.0,48.4648,48.5449,48.4448,48.5449,25600.0
2008-05-15 14:40:00,72.71,72.77,72.7,72.75,21000.0,48.5182,48.5582,48.5115,48.5449,21000.0
2008-05-15 14:45:00,72.74,72.84,72.72,72.75,18700.0,48.5382,48.6049,48.5248,48.5449,18700.0
2008-05-15 14:50:00,72.78,72.98,72.78,72.94,29000.0,48.5649,48.6983,48.5649,48.6717,29000.0
2008-05-15 14:55:00,72.93,72.99,72.89,72.93,22500.0,48.665,48.705,48.6383,48.665,22500.0
2008-05-15 15:00:00,72.92,72.93,72.86,72.91,20100.0,48.6583,48.665,48.6183,48.6516,20100.0
2008-05-15 15:05:00,72.88,73.06,72.88,73.05,39600.0,48.6316,48.7517,48.6316,48.7451,39600.0
2008-05-15 15:10:00,73.05,73.06,72.93,72.93,24900.0,48.7451,48.7517,48.665,48.665,24900.0
2008-05-15 15:15:00,72.91,73.08,72.9,73.02,26200.0,48.6516,48.7651,48.645,48.725,26200.0
2008-05-15 15:20:00,73.02,73.05,72.93,73.01,31200.0,48.725,48.7451,48.665,48.7184,31200.0
2008-05-15 15:25:00,73.01,73.12,73.0,73.07,23000.0,48.7184,48.7918,48.7117,48.7584,23000.0
2008-05-15 15:30:00,73.09,73.11,73.0,73.07,35900.0,48.7717,48.7851,48.7117,48.7584,35900.0
2008-05-15 15:35:00,73.06,73.2,73.03,73.07,30900.0,48.7517,48.8451,48.7317,48.7584,30900.0
2008-05-15 15:40:00,73.07,73.33,73.07,73.23,35300.0,48.7584,48.9319,48.7584,48.8652,35300.0
2008-05-15 15:45:00,73.24,73.48,73.24,73.37,41400.0,48.8718,49.032,48.8718,48.9586,41400.0
2008-05-15 15:50:00,73.37,73.44,73.15,73.2,51200.0,48.9586,49.0053,48.8118,48.8451,51200.0
2008-05-15 15:55:00,73.19,73.39,73.14,73.38,86200.0,48.8385,48.9719,48.8051,48.9653,86200.0
2008-05-16 09:30:00,73.54,73.98,72.58,73.0,197700.0,49.072,49.3656,48.4314,48.7117,197700.0
2008-05-16 09:35:00,72.98,73.05,72.69,72.91,47100.0,48.6983,48.7451,48.5048,48.6516,47100.0
2008-05-16 09:40:00,72.87,72.98,72.85,72.91,82400.0,48.6249,48.6983,48.6116,48.6516,82400.0
2008-05-16 09:45:00,72.9,72.98,72.72,72.94,24100.0,48.645,48.6983,48.5248,48.6717,24100.0
2008-05-16 09:50:00,72.94,72.99,72.87,72.9,18000.0,48.6717,48.705,48.6249,48.645,18000.0
2008-05-16 09:55:00,72.9,73.0,72.76,72.83,23200.0,48.645,48.7117,48.5515,48.5983,23200.0
2008-05-16 10:00:00,72.8,72.84,72.59,72.62,31600.0,48.5782,48.6049,48.4381,48.4581,31600.0
2008-05-16 10:05:00,72.62,72.64,72.28,72.38,46300.0,48.4581,48.4715,48.2312,48.298,46300.0
2008-05-16 10:10:00,72.35,72.37,72.28,72.36,53000.0,48.278,48.2913,48.2312,48.2846,53000.0
2008-05-16 10:15:00,72.33,72.59,72.3,72.58,21300.0,48.2646,48.4381,48.2446,48.4314,21300.0
2008-05-16 10:20:00,72.59,72.63,72.26,72.29,29700.0,48.4381,48.4648,48.2179,48.2379,29700.0
2008-05-16 10:25:00,72.34,72.47,72.16,72.26,41700.0,48.2713,48.358,48.1512,48.2179,41700.0
2008-05-16 10:30:00,72.25,72.45,72.21,72.32,25100.0,48.2112,48.3447,48.1845,48.2579,25100.0
2008-05-16 10:35:00,72.34,72.35,72.2,72.29,21100.0,48.2713,48.278,48.1779,48.2379,21100.0
2008-05-16 10:40:00,72.27,72.32,72.17,72.27,21500.0,48.2246,48.2579,48.1578,48.2246,21500.0
2008-05-16 10:45:00,72.26,72.31,72.16,72.2,20900.0,48.2179,48.2513,48.1512,48.1779,20900.0
2008-05-16 10:50:00,72.18,72.22,71.92,71.95,26300.0,48.1645,48.1912,47.991,48.011,26300.0
2008-05-16 10:55:00,71.98,72.02,71.83,71.92,30500.0,48.0311,48.0578,47.931,47.991,30500.0
2008-05-16 11:00:00,71.88,71.92,71.69,71.75,30500.0,47.9643,47.991,47.8375,47.8776,30500.0
2008-05-16 11:05:00,71.76,71.83,71.62,71.77,37000.0,47.8843,47.931,47.7908,47.8909,37000.0
2008-05-16 11:10:00,71.8,71.83,71.55,71.66,28400.0,47.9109,47.931,47.7441,47.8175,28400.0
2008-05-16 11:15:00,71.66,71.73,71.55,71.63,26800.0,47.8175,47.8642,47.7441,47.7975,26800.0
2008-05-16 11:20:00,71.63,71.72,71.43,71.46,25600.0,47.7975,47.8576,47.6641,47.6841,25600.0
2008-05-16 11:25:00,71.44,71.53,71.43,71.48,37200.0,47.6707,47.7308,47.6641,47.6974,37200.0
2008-05-16 11:30:00,71.51,71.51,71.42,71.49,45500.0,47.7174,47.7174,47.6574,47.7041,45500.0
2008-05-16 11:35:00,71.5,71.88,71.48,71.83,47700.0,47.7108,47.9643,47.6974,47.931,47700.0
2008-05-16 11:40:00,71.83,71.87,71.81,71.85,19800.0,47.931,47.9577,47.9176,47.9443,19800.0
2008-05-16 11:45:00,71.85,72.04,71.84,72.02,30200.0,47.9443,48.0711,47.9376,48.0578,30200.0
2008-05-16 11:50:00,72.06,72.11,71.98,72.06,23000.0,48.0844,48.1178,48.0311,48.0844,23000.0
2008-05-16 11:55:00,72.09,72.17,71.98,72.0,15200.0,48.1045,48.1578,48.0311,48.0444,15200.0
2008-05-16 12:00:00,72.0,72.04,71.98,71.98,17100.0,48.0444,48.0711,48.0311,48.0311,17100.0
2008-05-16 12:05:00,71.99,71.99,71.89,71.92,15900.0,48.0377,48.0377,47.971,47.991,15900.0
2008-05-16 12:10:00,71.95,72.03,71.92,71.98,12300.0,48.011,48.0644,47.991,48.0311,12300.0
2008-05-16 12:15:00,71.96,72.08,71.91,72.06,24100.0,48.0177,48.0978,47.9844,48.0844,24100.0
2008-05-16 12:20:00,72.08,72.08,71.94,71.99,23100.0,48.0978,48.0978,48.0044,48.0377,23100.0
2008-05-16 12:25:00,71.97,72.11,71.9,72.05,32700.0,48.0244,48.1178,47.9777,48.0778,32700.0
2008-05-16 12:30:00,72.06,72.13,71.92,72.01,15700.0,48.0844,48.1312,47.991,48.0511,15700.0
2008-05-16 12:35:00,72.01,72.07,71.94,71.94,12900.0,48.0511,48.0911,48.0044,48.0044,12900.0
2008-05-16 12:40:00,71.96,72.03,71.92,72.01,17900.0,48.0177,48.0644,47.991,48.0511,17900.0
2008-05-16 12:45:00,72.01,72.04,71.92,72.0,21700.0,48.0511,48.0711,47.991,48.0444,21700.0
2008-05-16 12:50:00,72.0,72.08,71.97,72.03,39000.0,48.0444,48.0978,48.0244,48.0644,39000.0
2008-05-16 12:55:00,72.01,72.11,71.98,72.1,22200.0,48.0511,48.1178,48.0311,48.1111,22200.0
2008-05-16 13:00:00,72.11,72.19,72.06,72.17,26400.0,48.1178,48.1712,48.0844,48.1578,26400.0
2008-05-16 13:05:00,72.18,72.26,72.12,72.24,38100.0,48.1645,48.2179,48.1245,48.2046,38100.0
2008-05-16 13:10:00,72.21,72.28,72.15,72.18,15300.0,48.1845,48.2312,48.1445,48.1645,15300.0
2008-05-16 13:15:00,72.17,72.17,72.08,72.1,14800.0,48.1578,48.1578,48.0978,48.1111,14800.0
2008-05-16 13:20:00,72.09,72.17,72.07,72.13,20000.0,48.1045,48.1578,48.0911,48.1312,20000.0
2008-05-16 13:25:00,72.14,72.18,71.98,72.02,28700.0,48.1378,48.1645,48.0311,48.0578,28700.0
2008-05-16 13:30:00,72.02,72.02,71.89,71.99,35600.0,48.0578,48.0578,47.971,48.0377,35600.0
2008-05-16 13:35:00,72.0,72.02,71.81,71.89,49200.0,48.0444,48.0578,47.9176,47.971,49200.0
2008-05-16 13:40:00,71.87,71.94,71.7,71.72,69400.0,47.9577,48.0044,47.8442,47.8576,69400.0
2008-05-16 13:45:00,71.72,71.99,71.72,71.99,21100.0,47.8576,48.0377,47.8576,48.0377,21100.0
2008-05-16 13:50:00,71.97,72.0,71.95,71.98,48000.0,48.0244,48.0444,48.011,48.0311,48000.0
2008-05-16 13:55:00,71.99,72.1,71.86,71.94,50000.0,48.0377,48.1111,47.951,48.0044,50000.0
2008-05-16 14:00:00,71.9,71.95,71.74,71.87,18300.0,47.9777,48.011,47.8709,47.9577,18300.0
2008-05-16 14:05:00,71.92,72.0,71.84,71.99,22900.0,47.991,48.0444,47.9376,48.0377,22900.0
2008-05-16 14:10:00,71.99,72.03,71.91,71.98,43300.0,48.0377,48.0644,47.9844,48.0311,43300.0
2008-05-16 14:15:00,71.97,72.02,71.92,71.99,26100.0,48.0244,48.0578,47.991,48.0377,26100.0
2008-05-16 14:20:00,71.99,72.02,71.93,71.96,54500.0,48.0377,48.0578,47.9977,48.0177,54500.0
2008-05-16 14:25:00,71.95,72.04,71.9,71.99,40000.0,48.011,48.0711,47.9777,48.0377,40000.0
2008-05-16 14:30:00,72.01,72.03,71.97,71.97,51800.0,48.0511,48.0644,48.0244,48.0244,51800.0
2008-05-16 14:35:00,71.99,72.04,71.97,72.02,46500.0,48.0377,48.0711,48.0244,48.0578,46500.0
2008-05-16 14:40:00,72.02,72.03,71.97,72.01,35900.0,48.0578,48.0644,48.0244,48.0511,35900.0
2008-05-16 14:45:00,72.0,72.23,72.0,72.17,42500.0,48.0444,48.1979,48.0444,48.1578,42500.0
2008-05-16 14:50:00,72.18,72.32,72.16,72.31,27000.0,48.1645,48.2579,48.1512,48.2513,27000.0
2008-05-16 14:55:00,72.31,72.65,72.31,72.56,49700.0,48.2513,48.4781,48.2513,48.4181,49700.0
2008-05-16 15:00:00,72.53,72.63,72.53,72.61,55900.0,48.3981,48.4648,48.3981,48.4514,55900.0
2008-05-16 15:05:00,72.62,72.88,72.62,72.88,42200.0,48.4581,48.6316,48.4581,48.6316,42200.0
2008-05-16 15:10:00,72.88,72.99,72.86,72.96,82700.0,48.6316,48.705,48.6183,48.685,82700.0
2008-05-16 15:15:00,72.96,73.2,72.96,73.18,65300.0,48.685,48.8451,48.685,48.8318,65300.0
2008-05-16 15:20:00,73.19,73.43,73.18,73.31,69900.0,48.8385,48.9986,48.8318,48.9185,69900.0
2008-05-16 15:25:00,73.3,73.32,72.99,73.0,55100.0,48.9119,48.9252,48.705,48.7117,55100.0
2008-05-16 15:30:00,72.99,73.1,72.9,73.09,58600.0,48.705,48.7784,48.645,48.7717,58600.0
2008-05-16 15:35:00,73.1,73.31,73.1,73.3,53000.0,48.7784,48.9185,48.7784,48.9119,53000.0
2008-05-16 15:40:00,73.3,73.35,73.29,73.31,55100.0,48.9119,48.9452,48.9052,48.9185,55100.0
2008-05-16 15:45:00,73.31,73.4,73.29,73.39,71000.0,48.9185,48.9786,48.9052,48.9719,71000.0
2008-05-16 15:50:00,73.39,73.4,73.26,73.31,90200.0,48.9719,48.9786,48.8852,48.9185,90200.0
2008-05-16 15:55:00,73.33,73.35,73.06,73.18,123200.0,48.9319,48.9452,48.7517,48.8318,123200.0
2008-05-19 09:30:00,73.53,73.53,72.69,72.83,41500.0,49.0653,49.0653,48.5048,48.5983,41500.0
2008-05-19 09:35:00,72.83,72.91,72.0,72.06,40500.0,48.5983,48.6516,48.0444,48.0844,40500.0
2008-05-19 09:40:00,72.07,72.17,71.82,72.02,48700.0,48.0911,48.1578,47.9243,48.0578,48700.0
2008-05-19 09:45:00,72.03,72.31,71.98,72.3,45700.0,48.0644,48.2513,48.0311,48.2446,45700.0
2008-05-19 09:50:00,72.3,72.42,71.84,71.88,59200.0,48.2446,48.3247,47.9376,47.9643,59200.0
2008-05-19 09:55:00,71.9,71.92,71.48,71.48,59300.0,47.9777,47.991,47.6974,47.6974,59300.0
2008-05-19 10:00:00,71.51,71.75,71.33,71.75,67000.0,47.7174,47.8776,47.5973,47.8776,67000.0
2008-05-19 10:05:00,71.74,72.1,71.71,72.05,45700.0,47.8709,48.1111,47.8509,48.0778,45700.0
2008-05-19 10:10:00,72.07,72.16,71.8,71.82,39000.0,48.0911,48.1512,47.9109,47.9243,39000.0
2008-05-19 10:15:00,71.87,71.9,71.8,71.86,17700.0,47.9577,47.9777,47.9109,47.951,17700.0
2008-05-19 10:20:00,71.88,71.94,71.8,71.88,52400.0,47.9643,48.0044,47.9109,47.9643,52400.0
2008-05-19 10:25:00,71.89,71.97,71.83,71.92,35100.0,47.971,48.0244,47.931,47.991,35100.0
2008-05-19 10:30:00,71.93,72.11,71.9,72.1,37000.0,47.9977,48.1178,47.9777,48.1111,37000.0
2008-05-19 10:35:00,72.11,72.15,72.04,72.09,41700.0,48.1178,48.1445,48.0711,48.1045,41700.0
2008-05-19 10:40:00,72.11,72.11,72.05,72.08,19300.0,48.1178,48.1178,48.0778,48.0978,19300.0
2008-05-19 10:45:00,72.07,72.12,71.66,71.82,52700.0,48.0911,48.1245,47.8175,47.9243,52700.0
2008-05-19 10:50:00,71.83,71.85,71.7,71.84,33000.0,47.931,47.9443,47.8442,47.9376,33000.0
2008-05-19 10:55:00,71.81,71.86,71.69,71.76,37300.0,47.9176,47.951,47.8375,47.8843,37300.0
2008-05-19 11:00:00,71.78,71.93,71.69,71.92,27300.0,47.8976,47.9977,47.8375,47.991,27300.0
2008-05-19 11:05:00,71.93,72.1,71.89,72.0,34900.0,47.9977,48.1111,47.971,48.0444,34900.0
2008-05-19 11:10:00,72.01,72.1,71.95,72.0,38500.0,48.0511,48.1111,48.011,48.0444,38500.0
2008-05-19 11:15:00,72.0,72.11,71.98,72.05,33700.0,48.0444,48.1178,48.0311,48.0778,33700.0
2008-05-19 11:20:00,72.07,72.1,71.94,71.97,46800.0,48.0911,48.1111,48.0044,48.0244,46800.0
2008-05-19 11:25:00,72.03,72.15,71.96,72.07,49000.0,48.0644,48.1445,48.0177,48.0911,49000.0
2008-05-19 11:30:00,72.1,72.16,72.04,72.09,17400.0,48.1111,48.1512,48.0711,48.1045,17400.0
2008-05-19 11:35:00,72.11,72.4,72.08,72.38,33300.0,48.1178,48.3113,48.0978,48.298,33300.0
2008-05-19 11:40:00,72.39,72.5,72.33,72.48,48400.0,48.3046,48.378,48.2646,48.3647,48400.0
2008-05-19 11:45:00,72.47,72.52,72.41,72.49,26600.0,48.358,48.3914,48.318,48.3714,26600.0
2008-05-19 11:50:00,72.49,72.54,72.45,72.54,26900.0,48.3714,48.4047,48.3447,48.4047,26900.0
2008-05-19 11:55:00,72.53,72.55,72.42,72.43,21300.0,48.3981,48.4114,48.3247,48.3313,21300.0
2008-05-19 12:00:00,72.44,72.53,72.4,72.49,13100.0,48.338,48.3981,48.3113,48.3714,13100.0
2008-05-19 12:05:00,72.49,72.8,72.48,72.8,31300.0,48.3714,48.5782,48.3647,48.5782,31300.0
2008-05-19 12:10:00,72.82,73.04,72.8,72.96,27800.0,48.5916,48.7384,48.5782,48.685,27800.0
2008-05-19 12:15:00,72.96,73.06,72.92,72.97,37000.0,48.685,48.7517,48.6583,48.6917,37000.0
2008-05-19 12:20:00,72.96,73.06,72.93,72.93,16800.0,48.685,48.7517,48.665,48.665,16800.0
2008-05-19 12:25:00,72.93,73.0,72.81,72.88,17200.0,48.665,48.7117,48.5849,48.6316,17200.0
2008-05-19 12:30:00,72.89,73.01,72.87,72.89,14900.0,48.6383,48.7184,48.6249,48.6383,14900.0
2008-05-19 12:35:00,72.87,72.99,72.8,72.87,9900.0,48.6249,48.705,48.5782,48.6249,9900.0
2008-05-19 12:40:00,72.87,72.87,72.69,72.72,15600.0,48.6249,48.6249,48.5048,48.5248,15600.0
2008-05-19 12:45:00,72.75,72.84,72.72,72.81,10400.0,48.5449,48.6049,48.5248,48.5849,10400.0
2008-05-19 12:50:00,72.81,72.87,72.63,72.7,23500.0,48.5849,48.6249,48.4648,48.5115,23500.0
2008-05-19 12:55:00,72.69,72.75,72.68,72.74,4700.0,48.5048,48.5449,48.4982,48.5382,4700.0
2008-05-19 13:00:00,72.74,72.83,72.72,72.83,11400.0,48.5382,48.5983,48.5248,48.5983,11400.0
2008-05-19 13:05:00,72.81,72.87,72.69,72.7,22200.0,48.5849,48.6249,48.5048,48.5115,22200.0
2008-05-19 13:10:00,72.71,72.71,72.5,72.64,27300.0,48.5182,48.5182,48.378,48.4715,27300.0
2008-05-19 13:15:00,72.63,72.66,72.54,72.56,15600.0,48.4648,48.4848,48.4047,48.4181,15600.0
2008-05-19 13:20:00,72.57,72.58,72.44,72.5,24400.0,48.4248,48.4314,48.338,48.378,24400.0
2008-05-19 13:25:00,72.51,72.64,72.46,72.54,30000.0,48.3847,48.4715,48.3514,48.4047,30000.0
2008-05-19 13:30:00,72.54,72.55,72.47,72.52,15000.0,48.4047,48.4114,48.358,48.3914,15000.0
2008-05-19 13:35:00,72.52,72.53,72.41,72.52,12400.0,48.3914,48.3981,48.318,48.3914,12400.0
2008-05-19 13:40:00,72.52,72.6,72.3,72.3,18900.0,48.3914,48.4448,48.2446,48.2446,18900.0
2008-05-19 13:45:00,72.3,72.42,72.25,72.42,12700.0,48.2446,48.3247,48.2112,48.3247,12700.0
2008-05-19 13:50:00,72.44,72.45,72.33,72.38,7100.0,48.338,48.3447,48.2646,48.298,7100.0
2008-05-19 13:55:00,72.38,72.42,72.12,72.12,17600.0,48.298,48.3247,48.1245,48.1245,17600.0
2008-05-19 14:00:00,72.12,72.13,71.84,71.91,28500.0,48.1245,48.1312,47.9376,47.9844,28500.0
2008-05-19 14:05:00,71.89,71.89,71.74,71.75,40300.0,47.971,47.971,47.8709,47.8776,40300.0
2008-05-19 14:10:00,71.76,71.78,71.6,71.65,38100.0,47.8843,47.8976,47.7775,47.8109,38100.0
2008-05-19 14:15:00,71.63,71.63,71.26,71.44,54900.0,47.7975,47.7975,47.5506,47.6707,54900.0
2008-05-19 14:20:00,71.43,71.45,71.25,71.34,59900.0,47.6641,47.6774,47.5439,47.604,59900.0
2008-05-19 14:25:00,71.36,71.37,71.07,71.08,43100.0,47.6173,47.624,47.4238,47.4305,43100.0
2008-05-19 14:30:00,71.09,71.4,71.08,71.25,47300.0,47.4372,47.644,47.4305,47.5439,47300.0
2008-05-19 14:35:00,71.29,71.45,71.2,71.28,35500.0,47.5706,47.6774,47.5106,47.564,35500.0
2008-05-19 14:40:00,71.31,71.37,71.23,71.32,24000.0,47.584,47.624,47.5306,47.5907,24000.0
2008-05-19 14:45:00,71.32,71.37,71.08,71.12,44000.0,47.5907,47.624,47.4305,47.4572,44000.0
2008-05-19 14:50:00,71.12,71.39,71.09,71.39,37000.0,47.4572,47.6374,47.4372,47.6374,37000.0
2008-05-19 14:55:00,71.39,71.54,71.27,71.27,112700.0,47.6374,47.7375,47.5573,47.5573,112700.0
2008-05-19 15:00:00,71.3,71.4,71.15,71.32,49400.0,47.5773,47.644,47.4772,47.5907,49400.0
2008-05-19 15:05:00,71.31,71.37,71.22,71.35,44800.0,47.584,47.624,47.5239,47.6107,44800.0
2008-05-19 15:10:00,71.36,71.4,71.22,71.28,72400.0,47.6173,47.644,47.5239,47.564,72400.0
2008-05-19 15:15:00,71.29,71.32,71.03,71.16,63500.0,47.5706,47.5907,47.3971,47.4839,63500.0
2008-05-19 15:20:00,71.16,71.29,71.08,71.2,72600.0,47.4839,47.5706,47.4305,47.5106,72600.0
2008-05-19 15:25:00,71.2,71.25,71.02,71.09,97400.0,47.5106,47.5439,47.3905,47.4372,97400.0
2008-05-19 15:30:00,71.11,71.12,70.81,70.91,110200.0,47.4505,47.4572,47.2503,47.3171,110200.0
2008-05-19 15:35:00,70.91,70.91,70.54,70.54,118700.0,47.3171,47.3171,47.0702,47.0702,118700.0
2008-05-19 15:40:00,70.56,70.77,70.45,70.76,134100.0,47.0835,47.2236,47.0101,47.217,134100.0
2008-05-19 15:45:00,70.77,70.84,70.63,70.84,85900.0,47.2236,47.2704,47.1302,47.2704,85900.0
2008-05-19 15:50:00,70.84,70.84,70.67,70.76,119300.0,47.2704,47.2704,47.1569,47.217,119300.0
2008-05-19 15:55:00,70.75,70.77,70.6,70.64,135800.0,47.2103,47.2236,47.1102,47.1369,135800.0
2008-05-20 09:30:00,70.69,70.85,70.04,70.06,64600.0,47.1703,47.277,46.7365,46.7499,64600.0
2008-05-20 09:35:00,70.16,70.35,69.25,70.34,55300.0,46.8166,46.9434,46.2094,46.9367,55300.0
2008-05-20 09:40:00,70.3,70.44,69.55,69.92,51700.0,46.91,47.0034,46.4096,46.6565,51700.0
2008-05-20 09:45:00,69.89,70.67,69.88,70.51,51900.0,46.6364,47.1569,46.6298,47.0502,51900.0
2008-05-20 09:50:00,70.51,70.55,70.15,70.34,61200.0,47.0502,47.0768,46.8099,46.9367,61200.0
2008-05-20 09:55:00,70.31,70.66,70.23,70.28,39000.0,46.9167,47.1502,46.8633,46.8967,39000.0
2008-05-20 10:00:00,70.28,70.35,69.89,70.0,61100.0,46.8967,46.9434,46.6364,46.7098,61100.0
2008-05-20 10:05:00,70.0,70.18,69.77,70.05,208500.0,46.7098,46.8299,46.5564,46.7432,208500.0
2008-05-20 10:10:00,70.06,70.11,69.89,70.01,31600.0,46.7499,46.7832,46.6364,46.7165,31600.0
2008-05-20 10:15:00,70.02,70.3,69.94,70.01,115800.0,46.7232,46.91,46.6698,46.7165,115800.0
2008-05-20 10:20:00,70.01,70.16,69.96,70.06,41400.0,46.7165,46.8166,46.6831,46.7499,41400.0
2008-05-20 10:25:00,70.06,70.27,70.01,70.27,36100.0,46.7499,46.89,46.7165,46.89,36100.0
2008-05-20 10:30:00,70.23,70.41,70.18,70.33,62400.0,46.8633,46.9834,46.8299,46.93,62400.0
2008-05-20 10:35:00,70.3,70.57,70.23,70.37,23900.0,46.91,47.0902,46.8633,46.9567,23900.0
2008-05-20 10:40:00,70.42,70.59,70.38,70.44,36500.0,46.9901,47.1035,46.9634,47.0034,36500.0
2008-05-20 10:45:00,70.42,70.6,70.33,70.54,27900.0,46.9901,47.1102,46.93,47.0702,27900.0
2008-05-20 10:50:00,70.54,70.65,70.37,70.65,60100.0,47.0702,47.1436,46.9567,47.1436,60100.0
2008-05-20 10:55:00,70.62,70.76,70.5,70.6,24100.0,47.1236,47.217,47.0435,47.1102,24100.0
2008-05-20 11:00:00,70.7,70.75,70.32,70.42,26400.0,47.1769,47.2103,46.9234,46.9901,26400.0
2008-05-20 11:05:00,70.41,70.54,70.27,70.42,26000.0,46.9834,47.0702,46.89,46.9901,26000.0
2008-05-20 11:10:00,70.44,70.59,70.42,70.58,30900.0,47.0034,47.1035,46.9901,47.0969,30900.0
2008-05-20 11:15:00,70.59,70.61,70.48,70.55,35500.0,47.1035,47.1169,47.0301,47.0768,35500.0
2008-05-20 11:20:00,70.53,70.58,70.29,70.52,63600.0,47.0635,47.0969,46.9034,47.0568,63600.0
2008-05-20 11:25:00,70.48,70.54,70.33,70.4,43600.0,47.0301,47.0702,46.93,46.9768,43600.0
2008-05-20 11:30:00,70.37,70.47,70.18,70.42,28300.0,46.9567,47.0235,46.8299,46.9901,28300.0
2008-05-20 11:35:00,70.39,70.54,70.36,70.42,21300.0,46.9701,47.0702,46.9501,46.9901,21300.0
2008-05-20 11:40:00,70.42,70.42,70.28,70.28,12600.0,46.9901,46.9901,46.8967,46.8967,12600.0
2008-05-20 11:45:00,70.31,70.55,70.29,70.43,11000.0,46.9167,47.0768,46.9034,46.9968,11000.0
2008-05-20 11:50:00,70.48,70.71,70.46,70.54,42300.0,47.0301,47.1836,47.0168,47.0702,42300.0
2008-05-20 11:55:00,70.53,70.56,70.36,70.56,34400.0,47.0635,47.0835,46.9501,47.0835,34400.0
2008-05-20 12:00:00,70.58,70.72,70.53,70.7,18600.0,47.0969,47.1903,47.0635,47.1769,18600.0
2008-05-20 12:05:00,70.69,70.74,70.52,70.62,42600.0,47.1703,47.2036,47.0568,47.1236,42600.0
2008-05-20 12:10:00,70.6,70.67,70.54,70.67,58400.0,47.1102,47.1569,47.0702,47.1569,58400.0
2008-05-20 12:15:00,70.66,70.67,70.57,70.58,38800.0,47.1502,47.1569,47.0902,47.0969,38800.0
2008-05-20 12:20:00,70.59,70.6,70.38,70.57,42100.0,47.1035,47.1102,46.9634,47.0902,42100.0
2008-05-20 12:25:00,70.58,70.59,70.4,70.49,61300.0,47.0969,47.1035,46.9768,47.0368,61300.0
2008-05-20 12:30:00,70.48,70.54,70.4,70.46,20300.0,47.0301,47.0702,46.9768,47.0168,20300.0
2008-05-20 12:35:00,70.47,70.56,70.4,70.45,35600.0,47.0235,47.0835,46.9768,47.0101,35600.0
2008-05-20 12:40:00,70.42,70.42,70.28,70.28,17700.0,46.9901,46.9901,46.8967,46.8967,17700.0
2008-05-20 12:45:00,70.33,70.4,70.29,70.33,18500.0,46.93,46.9768,46.9034,46.93,18500.0
2008-05-20 12:50:00,70.35,70.36,70.07,70.09,23900.0,46.9434,46.9501,46.7565,46.7699,23900.0
2008-05-20 12:55:00,70.1,70.14,70.01,70.05,30900.0,46.7766,46.8033,46.7165,46.7432,30900.0
2008-05-20 13:00:00,70.05,70.06,69.92,69.94,66900.0,46.7432,46.7499,46.6565,46.6698,66900.0
2008-05-20 13:05:00,69.93,70.0,69.82,69.88,89700.0,46.6631,46.7098,46.5897,46.6298,89700.0
2008-05-20 13:10:00,69.88,70.08,69.88,70.0,65300.0,46.6298,46.7632,46.6298,46.7098,65300.0
2008-05-20 13:15:00,69.99,70.2,69.98,70.13,39700.0,46.7032,46.8433,46.6965,46.7966,39700.0
2008-05-20 13:20:00,70.17,70.18,69.94,70.05,18600.0,46.8233,46.8299,46.6698,46.7432,18600.0
2008-05-20 13:25:00,70.06,70.14,70.05,70.08,12100.0,46.7499,46.8033,46.7432,46.7632,12100.0
2008-05-20 13:30:00,70.07,70.13,69.89,69.9,31300.0,46.7565,46.7966,46.6364,46.6431,31300.0
2008-05-20 13:35:00,69.9,69.92,69.78,69.86,24400.0,46.6431,46.6565,46.563,46.6164,24400.0
2008-05-20 13:40:00,69.86,69.86,69.66,69.76,43100.0,46.6164,46.6164,46.483,46.5497,43100.0
2008-05-20 13:45:00,69.76,69.92,69.73,69.91,18800.0,46.5497,46.6565,46.5297,46.6498,18800.0
2008-05-20 13:50:00,69.94,70.01,69.85,69.9,17500.0,46.6698,46.7165,46.6097,46.6431,17500.0
2008-05-20 13:55:00,69.9,69.9,69.69,69.75,41000.0,46.6431,46.6431,46.503,46.543,41000.0
2008-05-20 14:00:00,69.74,69.83,69.64,69.73,36100.0,46.5363,46.5964,46.4696,46.5297,36100.0
2008-05-20 14:05:00,69.72,69.82,69.67,69.78,40900.0,46.523,46.5897,46.4896,46.563,40900.0
2008-05-20 14:10:00,69.73,69.9,69.73,69.8,20300.0,46.5297,46.6431,46.5297,46.5764,20300.0
2008-05-20 14:15:00,69.82,69.88,69.62,69.62,39800.0,46.5897,46.6298,46.4563,46.4563,39800.0
2008-05-20 14:20:00,69.59,69.82,69.58,69.75,23200.0,46.4363,46.5897,46.4296,46.543,23200.0
2008-05-20 14:25:00,69.77,69.77,69.65,69.7,45100.0,46.5564,46.5564,46.4763,46.5097,45100.0
2008-05-20 14:30:00,69.69,69.76,69.66,69.71,61800.0,46.503,46.5497,46.483,46.5163,61800.0
2008-05-20 14:35:00,69.7,69.93,69.69,69.87,64100.0,46.5097,46.6631,46.503,46.6231,64100.0
2008-05-20 14:40:00,69.86,69.94,69.83,69.9,37000.0,46.6164,46.6698,46.5964,46.6431,37000.0
2008-05-20 14:45:00,69.91,69.99,69.81,69.82,42300.0,46.6498,46.7032,46.5831,46.5897,42300.0
2008-05-20 14:50:00,69.82,69.96,69.8,69.93,38300.0,46.5897,46.6831,46.5764,46.6631,38300.0
2008-05-20 14:55:00,69.92,70.0,69.77,69.78,33000.0,46.6565,46.7098,46.5564,46.563,33000.0
2008-05-20 15:00:00,69.81,70.08,69.74,70.02,44300.0,46.5831,46.7632,46.5363,46.7232,44300.0
2008-05-20 15:05:00,70.02,70.15,69.91,69.93,49200.0,46.7232,46.8099,46.6498,46.6631,49200.0
2008-05-20 15:10:00,69.93,70.07,69.92,69.99,64200.0,46.6631,46.7565,46.6565,46.7032,64200.0
2008-05-20 15:15:00,69.98,70.04,69.94,70.01,66800.0,46.6965,46.7365,46.6698,46.7165,66800.0
2008-05-20 15:20:00,70.02,70.05,69.92,69.95,123400.0,46.7232,46.7432,46.6565,46.6765,123400.0
2008-05-20 15:25:00,69.94,70.07,69.9,70.01,48400.0,46.6698,46.7565,46.6431,46.7165,48400.0
2008-05-20 15:30:00,70.02,70.02,69.8,69.81,65900.0,46.7232,46.7232,46.5764,46.5831,65900.0
2008-05-20 15:35:00,69.81,69.88,69.75,69.76,94700.0,46.5831,46.6298,46.543,46.5497,94700.0
2008-05-20 15:40:00,69.77,69.82,69.66,69.75,154000.0,46.5564,46.5897,46.483,46.543,154000.0
2008-05-20 15:45:00,69.75,69.87,69.7,69.77,109400.0,46.543,46.6231,46.5097,46.5564,109400.0
2008-05-20 15:50:00,69.78,69.99,69.78,69.85,107800.0,46.563,46.7032,46.563,46.6097,107800.0
2008-05-20 15:55:00,69.84,69.87,69.75,69.87,101900.0,46.6031,46.6231,46.543,46.6231,101900.0
2008-05-21 09:30:00,70.2,70.26,69.96,70.16,39300.0,46.9278,46.9679,46.7674,46.9011,39300.0
2008-05-21 09:35:00,70.27,70.27,69.9,69.97,54200.0,46.9746,46.9746,46.7273,46.7741,54200.0
2008-05-21 09:40:00,69.97,70.19,69.96,70.13,48700.0,46.7741,46.9211,46.7674,46.881,48700.0
2008-05-21 09:45:00,70.14,70.56,70.14,70.47,32700.0,46.8877,47.1685,46.8877,47.1083,32700.0
2008-05-21 09:50:00,70.47,70.75,70.44,70.67,36100.0,47.1083,47.2955,47.0883,47.242,36100.0
2008-05-21 09:55:00,70.73,70.73,70.35,70.5,23700.0,47.2821,47.2821,47.0281,47.1284,23700.0
2008-05-21 10:00:00,70.53,71.07,70.49,71.07,42500.0,47.1484,47.5094,47.1217,47.5094,42500.0
2008-05-21 10:05:00,71.06,71.27,71.0,71.19,90500.0,47.5027,47.6431,47.4626,47.5896,90500.0
2008-05-21 10:10:00,71.17,71.21,70.98,71.1,89600.0,47.5762,47.603,47.4492,47.5295,89600.0
2008-05-21 10:15:00,71.12,71.13,70.96,71.0,88200.0,47.5428,47.5495,47.4359,47.4626,88200.0
2008-05-21 10:20:00,71.0,71.24,70.7,70.8,67900.0,47.4626,47.623,47.2621,47.3289,67900.0
2008-05-21 10:25:00,70.83,70.93,70.54,70.63,54400.0,47.349,47.4158,47.1551,47.2153,54400.0
2008-05-21 10:30:00,70.7,70.7,70.44,70.53,35800.0,47.2621,47.2621,47.0883,47.1484,35800.0
2008-05-21 10:35:00,70.53,70.85,70.45,70.67,40000.0,47.1484,47.3623,47.0949,47.242,40000.0
2008-05-21 10:40:00,70.68,70.89,70.63,70.69,26000.0,47.2487,47.3891,47.2153,47.2554,26000.0
2008-05-21 10:45:00,70.68,70.73,70.21,70.29,17200.0,47.2487,47.2821,46.9345,46.988,17200.0
2008-05-21 10:50:00,70.29,70.3,69.97,70.1,28100.0,46.988,46.9947,46.7741,46.861,28100.0
2008-05-21 10:55:00,70.12,70.18,70.07,70.11,19100.0,46.8743,46.9144,46.8409,46.8676,19100.0
2008-05-21 11:00:00,70.13,70.2,70.07,70.16,32700.0,46.881,46.9278,46.8409,46.9011,32700.0
2008-05-21 11:05:00,70.12,70.36,70.04,70.18,41200.0,46.8743,47.0348,46.8209,46.9144,41200.0
2008-05-21 11:10:00,70.18,70.39,70.12,70.35,21300.0,46.9144,47.0548,46.8743,47.0281,21300.0
2008-05-21 11:15:00,70.35,70.45,70.29,70.4,25200.0,47.0281,47.0949,46.988,47.0615,25200.0
2008-05-21 11:20:00,70.4,70.54,70.39,70.54,23200.0,47.0615,47.1551,47.0548,47.1551,23200.0
2008-05-21 11:25:00,70.55,70.81,70.55,70.76,29200.0,47.1618,47.3356,47.1618,47.3022,29200.0
2008-05-21 11:30:00,70.73,70.82,70.69,70.82,20900.0,47.2821,47.3423,47.2554,47.3423,20900.0
2008-05-21 11:35:00,70.82,70.93,70.81,70.88,27400.0,47.3423,47.4158,47.3356,47.3824,27400.0
2008-05-21 11:40:00,70.87,70.99,70.84,70.98,40300.0,47.3757,47.4559,47.3556,47.4492,40300.0
2008-05-21 11:45:00,70.97,71.17,70.92,71.02,38300.0,47.4425,47.5762,47.4091,47.476,38300.0
2008-05-21 11:50:00,71.0,71.09,70.94,71.07,18300.0,47.4626,47.5228,47.4225,47.5094,18300.0
2008-05-21 11:55:00,71.08,71.14,71.0,71.13,19200.0,47.5161,47.5562,47.4626,47.5495,19200.0
2008-05-21 12:00:00,71.12,71.36,71.11,71.36,15300.0,47.5428,47.7033,47.5361,47.7033,15300.0
2008-05-21 12:05:00,71.37,71.48,71.31,71.48,31700.0,47.7099,47.7835,47.6698,47.7835,31700.0
2008-05-21 12:10:00,71.46,71.53,71.32,71.37,25800.0,47.7701,47.8169,47.6765,47.7099,25800.0
2008-05-21 12:15:00,71.36,71.43,71.26,71.37,45900.0,47.7033,47.7501,47.6364,47.7099,45900.0
2008-05-21 12:20:00,71.33,71.71,71.32,71.64,38800.0,47.6832,47.9372,47.6765,47.8904,38800.0
2008-05-21 12:25:00,71.62,71.91,71.53,71.79,31000.0,47.8771,48.0709,47.8169,47.9907,31000.0
2008-05-21 12:30:00,71.79,71.94,71.73,71.83,22600.0,47.9907,48.091,47.9506,48.0174,22600.0
2008-05-21 12:35:00,71.86,71.91,71.66,71.75,20100.0,48.0375,48.0709,47.9038,47.964,20100.0
2008-05-21 12:40:00,71.75,72.0,71.75,71.92,21700.0,47.964,48.1311,47.964,48.0776,21700.0
2008-05-21 12:45:00,71.98,72.0,71.89,71.94,25300.0,48.1177,48.1311,48.0576,48.091,25300.0
2008-05-21 12:50:00,71.94,71.97,71.82,71.87,22000.0,48.091,48.111,48.0108,48.0442,22000.0
2008-05-21 12:55:00,71.89,72.0,71.87,71.96,17300.0,48.0576,48.1311,48.0442,48.1044,17300.0
2008-05-21 13:00:00,71.95,71.98,71.77,71.81,19400.0,48.0977,48.1177,47.9773,48.0041,19400.0
2008-05-21 13:05:00,71.81,71.89,71.61,71.79,38600.0,48.0041,48.0576,47.8704,47.9907,38600.0
2008-05-21 13:10:00,71.79,72.0,71.73,71.76,18900.0,47.9907,48.1311,47.9506,47.9707,18900.0
2008-05-21 13:15:00,71.71,71.74,71.66,71.67,11500.0,47.9372,47.9573,47.9038,47.9105,11500.0
2008-05-21 13:20:00,71.66,71.68,71.54,71.61,18900.0,47.9038,47.9172,47.8236,47.8704,18900.0
2008-05-21 13:25:00,71.58,71.58,71.44,71.45,18100.0,47.8503,47.8503,47.7567,47.7634,18100.0
2008-05-21 13:30:00,71.43,71.78,71.42,71.66,111900.0,47.7501,47.984,47.7434,47.9038,111900.0
2008-05-21 13:35:00,71.65,71.75,71.52,71.56,30500.0,47.8971,47.964,47.8102,47.837,30500.0
2008-05-21 13:40:00,71.56,71.79,71.56,71.66,21000.0,47.837,47.9907,47.837,47.9038,21000.0
2008-05-21 13:45:00,71.64,71.88,71.63,71.74,23500.0,47.8904,48.0509,47.8838,47.9573,23500.0
2008-05-21 13:50:00,71.72,71.76,71.41,71.41,22200.0,47.9439,47.9707,47.7367,47.7367,22200.0
2008-05-21 13:55:00,71.45,71.46,71.21,71.21,24500.0,47.7634,47.7701,47.603,47.603,24500.0
2008-05-21 14:00:00,71.23,71.34,70.69,70.75,70900.0,47.6164,47.6899,47.2554,47.2955,70900.0
2008-05-21 14:05:00,70.75,70.83,70.25,70.32,107500.0,47.2955,47.349,46.9612,47.008,107500.0
2008-05-21 14:10:00,70.35,70.38,70.1,70.22,73200.0,47.0281,47.0481,46.861,46.9412,73200.0
2008-05-21 14:15:00,70.21,70.26,69.95,69.97,56500.0,46.9345,46.9679,46.7607,46.7741,56500.0
2008-05-21 14:20:00,69.98,70.09,69.7,69.7,67600.0,46.7807,46.8543,46.5936,46.5936,67600.0
2008-05-21 14:25:00,69.69,69.98,69.53,69.93,52200.0,46.5869,46.7807,46.4799,46.7473,52200.0
2008-05-21 14:30:00,69.9,69.98,69.57,69.64,28800.0,46.7273,46.7807,46.5067,46.5535,28800.0
2008-05-21 14:35:00,69.66,69.79,69.5,69.65,53700.0,46.5668,46.6537,46.4599,46.5601,53700.0
2008-05-21 14:40:00,69.66,69.94,69.62,69.86,67000.0,46.5668,46.754,46.5401,46.7005,67000.0
2008-05-21 14:45:00,69.86,69.97,69.33,69.41,47200.0,46.7005,46.7741,46.3462,46.3997,47200.0
2008-05-21 14:50:00,69.37,69.55,69.27,69.44,49200.0,46.373,46.4933,46.3061,46.4198,49200.0
2008-05-21 14:55:00,69.45,69.65,69.31,69.56,63000.0,46.4264,46.5601,46.3329,46.5,63000.0
2008-05-21 15:00:00,69.56,69.64,69.49,69.49,64900.0,46.5,46.5535,46.4532,46.4532,64900.0
2008-05-21 15:05:00,69.5,69.57,69.21,69.31,65500.0,46.4599,46.5067,46.266,46.3329,65500.0
2008-05-21 15:10:00,69.29,69.48,69.22,69.45,46100.0,46.3195,46.4465,46.2727,46.4264,46100.0
2008-05-21 15:15:00,69.45,69.9,69.45,69.55,53300.0,46.4264,46.7273,46.4264,46.4933,53300.0
2008-05-21 15:20:00,69.55,69.64,69.47,69.5,30700.0,46.4933,46.5535,46.4398,46.4599,30700.0
2008-05-21 15:25:00,69.48,69.66,69.42,69.45,36000.0,46.4465,46.5668,46.4064,46.4264,36000.0
2008-05-21 15:30:00,69.47,69.64,69.41,69.64,50200.0,46.4398,46.5535,46.3997,46.5535,50200.0
2008-05-21 15:35:00,69.69,69.83,69.53,69.58,44300.0,46.5869,46.6805,46.4799,46.5134,44300.0
2008-05-21 15:40:00,69.56,69.62,69.2,69.34,67200.0,46.5,46.5401,46.2593,46.3529,67200.0
2008-05-21 15:45:00,69.34,69.83,69.32,69.56,98200.0,46.3529,46.6805,46.3395,46.5,98200.0
2008-05-21 15:50:00,69.56,69.66,69.1,69.12,74400.0,46.5,46.5668,46.1925,46.2058,74400.0
2008-05-21 15:55:00,69.13,69.46,69.03,69.39,107300.0,46.2125,46.4331,46.1457,46.3863,107300.0
2008-05-22 09:30:00,68.61,68.68,67.5,68.19,65300.0,45.8649,45.9117,45.1229,45.5842,65300.0
2008-05-22 09:35:00,68.52,68.97,68.15,68.5,30100.0,45.8048,46.1056,45.5574,45.7914,30100.0
2008-05-22 09:40:00,68.5,68.88,68.4,68.41,24100.0,45.7914,46.0454,45.7245,45.7312,24100.0
2008-05-22 09:45:00,68.38,69.0,68.29,68.31,26300.0,45.7112,46.1256,45.651,45.6644,26300.0
2008-05-22 09:50:00,68.34,68.42,68.29,68.42,43400.0,45.6844,45.7379,45.651,45.7379,43400.0
2008-05-22 09:55:00,68.39,68.8,68.32,68.75,37000.0,45.7179,45.9919,45.6711,45.9585,37000.0
2008-05-22 10:00:00,68.73,68.95,68.63,68.94,36400.0,45.9451,46.0922,45.8783,46.0855,36400.0
2008-05-22 10:05:00,68.94,69.0,68.7,68.72,26600.0,46.0855,46.1256,45.9251,45.9385,26600.0
2008-05-22 10:10:00,68.76,69.23,68.76,69.16,20400.0,45.9652,46.2794,45.9652,46.2326,20400.0
2008-05-22 10:15:00,69.19,69.41,69.19,69.27,31500.0,46.2526,46.3997,46.2526,46.3061,31500.0
2008-05-22 10:20:00,69.25,69.61,69.25,69.45,27200.0,46.2928,46.5334,46.2928,46.4264,27200.0
2008-05-22 10:25:00,69.45,69.64,69.35,69.64,16800.0,46.4264,46.5535,46.3596,46.5535,16800.0
2008-05-22 10:30:00,69.63,70.14,69.61,70.0,47200.0,46.5468,46.8877,46.5334,46.7941,47200.0
2008-05-22 10:35:00,70.03,70.26,69.92,69.96,39800.0,46.8142,46.9679,46.7406,46.7674,39800.0
2008-05-22 10:40:00,69.97,70.11,69.72,69.85,27700.0,46.7741,46.8676,46.6069,46.6938,27700.0
2008-05-22 10:45:00,69.96,70.1,69.77,69.9,22500.0,46.7674,46.861,46.6404,46.7273,22500.0
2008-05-22 10:50:00,69.85,70.0,69.84,69.94,29700.0,46.6938,46.7941,46.6872,46.754,29700.0
2008-05-22 10:55:00,69.99,70.09,69.93,70.0,26400.0,46.7874,46.8543,46.7473,46.7941,26400.0
2008-05-22 11:00:00,70.02,70.11,69.93,69.95,21100.0,46.8075,46.8676,46.7473,46.7607,21100.0
2008-05-22 11:05:00,69.98,70.1,69.94,69.95,17600.0,46.7807,46.861,46.754,46.7607,17600.0
2008-05-22 11:10:00,69.97,70.07,69.93,69.93,15200.0,46.7741,46.8409,46.7473,46.7473,15200.0
2008-05-22 11:15:00,69.94,70.08,69.87,69.91,40100.0,46.754,46.8476,46.7072,46.734,40100.0
2008-05-22 11:20:00,69.93,70.15,69.88,69.96,53200.0,46.7473,46.8944,46.7139,46.7674,53200.0
2008-05-22 11:25:00,69.96,69.99,69.77,69.8,11000.0,46.7674,46.7874,46.6404,46.6604,11000.0
2008-05-22 11:30:00,69.85,69.98,69.75,69.75,10200.0,46.6938,46.7807,46.627,46.627,10200.0
2008-05-22 11:35:00,69.72,69.85,69.66,69.78,11900.0,46.6069,46.6938,46.5668,46.647,11900.0
2008-05-22 11:40:00,69.78,69.82,69.52,69.53,10900.0,46.647,46.6738,46.4732,46.4799,10900.0
2008-05-22 11:45:00,69.54,69.68,69.46,69.47,23100.0,46.4866,46.5802,46.4331,46.4398,23100.0
2008-05-22 11:50:00,69.46,69.61,69.41,69.41,28900.0,46.4331,46.5334,46.3997,46.3997,28900.0
2008-05-22 11:55:00,69.45,69.57,69.3,69.46,16800.0,46.4264,46.5067,46.3262,46.4331,16800.0
2008-05-22 12:00:00,69.42,69.46,69.34,69.41,7200.0,46.4064,46.4331,46.3529,46.3997,7200.0
2008-05-22 12:05:00,69.42,69.42,68.94,69.0,16200.0,46.4064,46.4064,46.0855,46.1256,16200.0
2008-05-22 12:10:00,69.05,69.25,68.97,69.13,11300.0,46.1591,46.2928,46.1056,46.2125,11300.0
2008-05-22 12:15:00,69.19,69.53,69.17,69.33,20500.0,46.2526,46.4799,46.2393,46.3462,20500.0
2008-05-22 12:20:00,69.3,69.46,69.28,69.33,6500.0,46.3262,46.4331,46.3128,46.3462,6500.0
2008-05-22 12:25:00,69.27,69.31,69.08,69.15,6800.0,46.3061,46.3329,46.1791,46.2259,6800.0
2008-05-22 12:30:00,69.12,69.15,69.06,69.08,24100.0,46.2058,46.2259,46.1657,46.1791,24100.0
2008-05-22 12:35:00,69.08,69.17,69.0,69.17,12300.0,46.1791,46.2393,46.1256,46.2393,12300.0
2008-05-22 12:40:00,69.16,69.28,69.14,69.22,13700.0,46.2326,46.3128,46.2192,46.2727,13700.0
2008-05-22 12:45:00,69.24,69.46,69.24,69.36,8800.0,46.2861,46.4331,46.2861,46.3663,8800.0
2008-05-22 12:50:00,69.36,69.47,69.3,69.32,6000.0,46.3663,46.4398,46.3262,46.3395,6000.0
2008-05-22 12:55:00,69.32,69.38,69.25,69.36,5900.0,46.3395,46.3797,46.2928,46.3663,5900.0
2008-05-22 13:00:00,69.34,69.54,69.29,69.52,17600.0,46.3529,46.4866,46.3195,46.4732,17600.0
2008-05-22 13:05:00,69.56,69.67,69.51,69.52,16300.0,46.5,46.5735,46.4666,46.4732,16300.0
2008-05-22 13:10:00,69.5,69.57,69.31,69.39,16400.0,46.4599,46.5067,46.3329,46.3863,16400.0
2008-05-22 13:15:00,69.35,69.43,69.3,69.36,10700.0,46.3596,46.4131,46.3262,46.3663,10700.0
2008-05-22 13:20:00,69.36,69.4,69.25,69.28,8700.0,46.3663,46.393,46.2928,46.3128,8700.0
2008-05-22 13:25:00,69.28,69.56,69.26,69.5,17300.0,46.3128,46.5,46.2994,46.4599,17300.0
2008-05-22 13:30:00,69.5,69.5,69.32,69.33,15700.0,46.4599,46.4599,46.3395,46.3462,15700.0
2008-05-22 13:35:00,69.32,69.61,69.3,69.46,24300.0,46.3395,46.5334,46.3262,46.4331,24300.0
2008-05-22 13:40:00,69.47,69.5,69.32,69.5,15300.0,46.4398,46.4599,46.3395,46.4599,15300.0
2008-05-22 13:45:00,69.52,69.72,69.39,69.72,17600.0,46.4732,46.6069,46.3863,46.6069,17600.0
2008-05-22 13:50:00,69.72,69.75,69.5,69.54,29900.0,46.6069,46.627,46.4599,46.4866,29900.0
2008-05-22 13:55:00,69.57,69.66,69.35,69.37,13900.0,46.5067,46.5668,46.3596,46.373,13900.0
2008-05-22 14:00:00,69.39,69.6,69.38,69.59,20000.0,46.3863,46.5267,46.3797,46.52,20000.0
2008-05-22 14:05:00,69.6,69.74,69.39,69.48,27500.0,46.5267,46.6203,46.3863,46.4465,27500.0
2008-05-22 14:10:00,69.5,69.54,69.16,69.25,42200.0,46.4599,46.4866,46.2326,46.2928,42200.0
2008-05-22 14:15:00,69.24,69.29,68.97,69.11,34500.0,46.2861,46.3195,46.1056,46.1992,34500.0
2008-05-22 14:20:00,69.14,69.14,68.85,69.0,17900.0,46.2192,46.2192,46.0254,46.1256,17900.0
2008-05-22 14:25:00,69.0,69.02,68.82,68.89,15000.0,46.1256,46.139,46.0053,46.0521,15000.0
2008-05-22 14:30:00,68.87,69.1,68.8,69.06,19900.0,46.0387,46.1925,45.9919,46.1657,19900.0
2008-05-22 14:35:00,69.06,69.19,69.06,69.08,11700.0,46.1657,46.2526,46.1657,46.1791,11700.0
2008-05-22 14:40:00,69.1,69.19,69.04,69.15,6100.0,46.1925,46.2526,46.1524,46.2259,6100.0
2008-05-22 14:45:00,69.1,69.24,69.02,69.02,18500.0,46.1925,46.2861,46.139,46.139,18500.0
2008-05-22 14:50:00,69.05,69.35,69.04,69.35,19000.0,46.1591,46.3596,46.1524,46.3596,19000.0
2008-05-22 14:55:00,69.32,69.33,69.07,69.2,15600.0,46.3395,46.3462,46.1724,46.2593,15600.0
2008-05-22 15:00:00,69.25,69.32,69.18,69.26,25000.0,46.2928,46.3395,46.246,46.2994,25000.0
2008-05-22 15:05:00,69.3,69.38,69.2,69.27,17400.0,46.3262,46.3797,46.2593,46.3061,17400.0
2008-05-22 15:10:00,69.28,69.33,69.15,69.32,21300.0,46.3128,46.3462,46.2259,46.3395,21300.0
2008-05-22 15:15:00,69.3,69.37,69.29,69.3,26400.0,46.3262,46.373,46.3195,46.3262,26400.0
2008-05-22 15:20:00,69.32,69.38,69.28,69.29,44300.0,46.3395,46.3797,46.3128,46.3195,44300.0
2008-05-22 15:25:00,69.3,69.46,69.27,69.27,70700.0,46.3262,46.4331,46.3061,46.3061,70700.0
2008-05-22 15:30:00,69.29,69.37,69.1,69.18,64000.0,46.3195,46.373,46.1925,46.246,64000.0
2008-05-22 15:35:00,69.18,69.26,69.01,69.26,35600.0,46.246,46.2994,46.1323,46.2994,35600.0
2008-05-22 15:40:00,69.27,69.35,69.07,69.14,35500.0,46.3061,46.3596,46.1724,46.2192,35500.0
2008-05-22 15:45:00,69.12,69.3,69.07,69.25,22400.0,46.2058,46.3262,46.1724,46.2928,22400.0
2008-05-22 15:50:00,69.25,69.32,69.18,69.28,36300.0,46.2928,46.3395,46.246,46.3128,36300.0
2008-05-22 15:55:00,69.27,69.4,69.23,69.25,36100.0,46.3061,46.393,46.2794,46.2928,36100.0
2008-05-23 09:30:00,69.01,69.34,68.24,68.33,52100.0,46.1323,46.3529,45.6176,45.6777,52100.0
2008-05-23 09:35:00,68.31,68.5,68.0,68.26,34700.0,45.6644,45.7914,45.4571,45.6309,34700.0
2008-05-23 09:40:00,68.26,68.6,68.25,68.4,24100.0,45.6309,45.8582,45.6243,45.7245,24100.0
2008-05-23 09:45:00,68.39,68.53,68.21,68.24,21900.0,45.7179,45.8114,45.5975,45.6176,21900.0
2008-05-23 09:50:00,68.23,68.45,68.19,68.32,31300.0,45.6109,45.758,45.5842,45.6711,31300.0
2008-05-23 09:55:00,68.32,68.32,67.59,67.63,34500.0,45.6711,45.6711,45.1831,45.2098,34500.0
2008-05-23 10:00:00,67.66,67.66,67.44,67.59,41100.0,45.2299,45.2299,45.0828,45.1831,41100.0
2008-05-23 10:05:00,67.61,67.85,67.55,67.62,35900.0,45.1964,45.3569,45.1563,45.2031,35900.0
2008-05-23 10:10:00,67.6,67.76,67.55,67.64,24300.0,45.1897,45.2967,45.1563,45.2165,24300.0
2008-05-23 10:15:00,67.64,67.72,67.47,67.49,49700.0,45.2165,45.27,45.1028,45.1162,49700.0
2008-05-23 10:20:00,67.48,67.56,67.3,67.46,39300.0,45.1095,45.163,44.9892,45.0962,39300.0
2008-05-23 10:25:00,67.46,67.49,67.32,67.4,24800.0,45.0962,45.1162,45.0026,45.056,24800.0
2008-05-23 10:30:00,67.34,67.34,67.0,67.0,31600.0,45.0159,45.0159,44.7887,44.7887,31600.0
2008-05-23 10:35:00,67.02,67.04,66.57,66.74,105100.0,44.802,44.8154,44.5012,44.6148,105100.0
2008-05-23 10:40:00,66.7,66.88,66.67,66.8,42900.0,44.5881,44.7084,44.5681,44.655,42900.0
2008-05-23 10:45:00,66.75,66.86,66.71,66.85,17600.0,44.6215,44.6951,44.5948,44.6884,17600.0
2008-05-23 10:50:00,66.86,66.92,66.77,66.87,26100.0,44.6951,44.7352,44.6349,44.7018,26100.0
2008-05-23 10:55:00,66.88,66.98,66.85,66.98,29900.0,44.7084,44.7753,44.6884,44.7753,29900.0
2008-05-23 11:00:00,66.97,66.99,66.83,66.86,26000.0,44.7686,44.782,44.675,44.6951,26000.0
2008-05-23 11:05:00,66.84,66.97,66.78,66.89,25400.0,44.6817,44.7686,44.6416,44.7151,25400.0
2008-05-23 11:10:00,66.89,66.91,66.53,66.62,27200.0,44.7151,44.7285,44.4745,44.5346,27200.0
2008-05-23 11:15:00,66.62,66.65,66.54,66.64,15700.0,44.5346,44.5547,44.4811,44.548,15700.0
2008-05-23 11:20:00,66.67,66.67,66.51,66.55,27200.0,44.5681,44.5681,44.4611,44.4878,27200.0
2008-05-23 11:25:00,66.58,66.6,66.5,66.55,25200.0,44.5079,44.5213,44.4544,44.4878,25200.0
2008-05-23 11:30:00,66.58,66.58,66.37,66.46,71000.0,44.5079,44.5079,44.3675,44.4277,71000.0
2008-05-23 11:35:00,66.46,66.77,66.46,66.73,29600.0,44.4277,44.6349,44.4277,44.6082,29600.0
2008-05-23 11:40:00,66.75,67.1,66.73,67.01,32200.0,44.6215,44.8555,44.6082,44.7953,32200.0
2008-05-23 11:45:00,67.01,67.03,66.85,66.99,38300.0,44.7953,44.8087,44.6884,44.782,38300.0
2008-05-23 11:50:00,67.02,67.09,66.99,67.04,24200.0,44.802,44.8488,44.782,44.8154,24200.0
2008-05-23 11:55:00,67.05,67.1,66.96,67.1,34600.0,44.8221,44.8555,44.7619,44.8555,34600.0
2008-05-23 12:00:00,67.09,67.32,67.04,67.29,23000.0,44.8488,45.0026,44.8154,44.9825,23000.0
2008-05-23 12:05:00,67.32,67.44,67.24,67.34,28500.0,45.0026,45.0828,44.9491,45.0159,28500.0
2008-05-23 12:10:00,67.34,67.51,67.34,67.42,35100.0,45.0159,45.1296,45.0159,45.0694,35100.0
2008-05-23 12:15:00,67.41,67.43,67.24,67.26,33800.0,45.0627,45.0761,44.9491,44.9625,33800.0
2008-05-23 12:20:00,67.28,67.39,67.11,67.26,32200.0,44.9758,45.0494,44.8622,44.9625,32200.0
2008-05-23 12:25:00,67.26,67.31,67.07,67.23,22400.0,44.9625,44.9959,44.8354,44.9424,22400.0
2008-05-23 12:30:00,67.23,67.25,67.0,67.01,24900.0,44.9424,44.9558,44.7887,44.7953,24900.0
2008-05-23 12:35:00,67.02,67.08,66.99,67.0,25100.0,44.802,44.8421,44.782,44.7887,25100.0
2008-05-23 12:40:00,67.0,67.08,66.98,67.0,23700.0,44.7887,44.8421,44.7753,44.7887,23700.0
2008-05-23 12:45:00,67.01,67.06,66.86,66.89,36100.0,44.7953,44.8288,44.6951,44.7151,36100.0
2008-05-23 12:50:00,66.9,67.05,66.89,66.94,40800.0,44.7218,44.8221,44.7151,44.7485,40800.0
2008-05-23 12:55:00,66.95,67.05,66.79,66.88,34900.0,44.7552,44.8221,44.6483,44.7084,34900.0
2008-05-23 13:00:00,66.86,66.92,66.79,66.83,23000.0,44.6951,44.7352,44.6483,44.675,23000.0
2008-05-23 13:05:00,66.83,67.01,66.81,66.94,24000.0,44.675,44.7953,44.6616,44.7485,24000.0
2008-05-23 13:10:00,66.94,66.97,66.8,66.9,14300.0,44.7485,44.7686,44.655,44.7218,14300.0
2008-05-23 13:15:00,66.9,67.1,66.9,67.09,9700.0,44.7218,44.8555,44.7218,44.8488,9700.0
2008-05-23 13:20:00,67.08,67.21,67.08,67.21,28200.0,44.8421,44.929,44.8421,44.929,28200.0
2008-05-23 13:25:00,67.21,67.26,67.11,67.16,13300.0,44.929,44.9625,44.8622,44.8956,13300.0
2008-05-23 13:30:00,67.19,67.55,67.18,67.54,27900.0,44.9157,45.1563,44.909,45.1496,27900.0
2008-05-23 13:35:00,67.5,67.52,67.3,67.38,9400.0,45.1229,45.1363,44.9892,45.0427,9400.0
2008-05-23 13:40:00,67.42,67.49,67.35,67.47,7100.0,45.0694,45.1162,45.0226,45.1028,7100.0
2008-05-23 13:45:00,67.47,67.57,67.46,67.56,9500.0,45.1028,45.1697,45.0962,45.163,9500.0
2008-05-23 13:50:00,67.55,67.56,67.3,67.31,20700.0,45.1563,45.163,44.9892,44.9959,20700.0
2008-05-23 13:55:00,67.31,67.33,67.19,67.23,10500.0,44.9959,45.0093,44.9157,44.9424,10500.0
2008-05-23 14:00:00,67.22,67.41,67.12,67.33,15500.0,44.9357,45.0627,44.8689,45.0093,15500.0
2008-05-23 14:05:00,67.35,67.47,67.31,67.37,14100.0,45.0226,45.1028,44.9959,45.036,14100.0
2008-05-23 14:10:00,67.36,67.37,67.23,67.3,12900.0,45.0293,45.036,44.9424,44.9892,12900.0
2008-05-23 14:15:00,67.31,67.55,67.2,67.52,24800.0,44.9959,45.1563,44.9224,45.1363,24800.0
2008-05-23 14:20:00,67.51,67.56,67.43,67.5,7300.0,45.1296,45.163,45.0761,45.1229,7300.0
2008-05-23 14:25:00,67.5,67.6,67.37,67.6,11000.0,45.1229,45.1897,45.036,45.1897,11000.0
2008-05-23 14:30:00,67.6,67.68,67.52,67.64,24000.0,45.1897,45.2432,45.1363,45.2165,24000.0
2008-05-23 14:35:00,67.64,67.65,67.47,67.6,16700.0,45.2165,45.2232,45.1028,45.1897,16700.0
2008-05-23 14:40:00,67.56,67.65,67.51,67.57,15800.0,45.163,45.2232,45.1296,45.1697,15800.0
2008-05-23 14:45:00,67.57,67.66,67.47,67.61,69600.0,45.1697,45.2299,45.1028,45.1964,69600.0
2008-05-23 14:50:00,67.61,67.81,67.6,67.77,28100.0,45.1964,45.3301,45.1897,45.3034,28100.0
2008-05-23 14:55:00,67.74,67.83,67.64,67.64,20600.0,45.2833,45.3435,45.2165,45.2165,20600.0
2008-05-23 15:00:00,67.63,67.74,67.6,67.71,16100.0,45.2098,45.2833,45.1897,45.2633,16100.0
2008-05-23 15:05:00,67.71,67.79,67.67,67.79,12500.0,45.2633,45.3168,45.2365,45.3168,12500.0
2008-05-23 15:10:00,67.76,67.91,67.56,67.59,19800.0,45.2967,45.397,45.163,45.1831,19800.0
2008-05-23 15:15:00,67.58,67.65,67.48,67.57,19900.0,45.1764,45.2232,45.1095,45.1697,19900.0
2008-05-23 15:20:00,67.55,67.64,67.49,67.57,23300.0,45.1563,45.2165,45.1162,45.1697,23300.0
2008-05-23 15:25:00,67.56,67.74,67.52,67.67,22100.0,45.163,45.2833,45.1363,45.2365,22100.0
2008-05-23 15:30:00,67.67,67.98,67.67,67.95,44700.0,45.2365,45.4438,45.2365,45.4237,44700.0
2008-05-23 15:35:00,67.95,68.05,67.81,67.84,33000.0,45.4237,45.4906,45.3301,45.3502,33000.0
2008-05-23 15:40:00,67.84,67.99,67.79,67.98,39900.0,45.3502,45.4505,45.3168,45.4438,39900.0
2008-05-23 15:45:00,68.0,68.07,67.74,67.8,59500.0,45.4571,45.5039,45.2833,45.3234,59500.0
2008-05-23 15:50:00,67.8,67.88,67.76,67.82,41100.0,45.3234,45.3769,45.2967,45.3368,41100.0
2008-05-23 15:55:00,67.87,67.9,67.68,67.77,65400.0,45.3702,45.3903,45.2432,45.3034,65400.0
2008-05-27 09:30:00,67.76,67.77,67.0,67.0,43700.0,45.2967,45.3034,44.7887,44.7887,43700.0
2008-05-27 09:35:00,67.02,67.02,66.68,66.69,33200.0,44.802,44.802,44.5747,44.5814,33200.0
2008-05-27 09:40:00,66.69,67.08,66.69,66.96,39200.0,44.5814,44.8421,44.5814,44.7619,39200.0
2008-05-27 09:45:00,67.01,67.16,66.68,66.71,131500.0,44.7953,44.8956,44.5747,44.5948,131500.0
2008-05-27 09:50:00,66.72,66.77,66.5,66.5,52200.0,44.6015,44.6349,44.4544,44.4544,52200.0
2008-05-27 09:55:00,66.53,66.53,65.98,66.06,51700.0,44.4745,44.4745,44.1068,44.1603,51700.0
2008-05-27 10:00:00,66.05,66.7,66.01,66.6,57700.0,44.1536,44.5881,44.1269,44.5213,57700.0
2008-05-27 10:05:00,66.59,66.85,66.53,66.65,96000.0,44.5146,44.6884,44.4745,44.5547,96000.0
2008-05-27 10:10:00,66.66,66.98,66.6,66.84,39700.0,44.5614,44.7753,44.5213,44.6817,39700.0
2008-05-27 10:15:00,66.87,66.95,66.46,66.47,30200.0,44.7018,44.7552,44.4277,44.4344,30200.0
2008-05-27 10:20:00,66.49,66.74,66.45,66.63,29700.0,44.4477,44.6148,44.421,44.5413,29700.0
2008-05-27 10:25:00,66.61,66.77,66.56,66.67,24400.0,44.5279,44.6349,44.4945,44.5681,24400.0
2008-05-27 10:30:00,66.68,66.7,66.48,66.52,24000.0,44.5747,44.5881,44.441,44.4678,24000.0
2008-05-27 10:35:00,66.54,66.59,66.37,66.46,18500.0,44.4811,44.5146,44.3675,44.4277,18500.0
2008-05-27 10:40:00,66.45,66.6,66.44,66.6,15500.0,44.421,44.5213,44.4143,44.5213,15500.0
2008-05-27 10:45:00,66.61,66.83,66.61,66.73,32000.0,44.5279,44.675,44.5279,44.6082,32000.0
2008-05-27 10:50:00,66.74,66.82,66.55,66.79,22300.0,44.6148,44.6683,44.4878,44.6483,22300.0
2008-05-27 10:55:00,66.77,66.96,66.76,66.84,27300.0,44.6349,44.7619,44.6282,44.6817,27300.0
2008-05-27 11:00:00,66.8,67.0,66.8,66.87,24900.0,44.655,44.7887,44.655,44.7018,24900.0
2008-05-27 11:05:00,66.87,66.92,66.44,66.45,22800.0,44.7018,44.7352,44.4143,44.421,22800.0
2008-05-27 11:10:00,66.44,66.51,66.4,66.47,17800.0,44.4143,44.4611,44.3876,44.4344,17800.0
2008-05-27 11:15:00,66.47,66.55,66.43,66.49,17500.0,44.4344,44.4878,44.4076,44.4477,17500.0
2008-05-27 11:20:00,66.49,66.54,66.3,66.35,28700.0,44.4477,44.4811,44.3207,44.3541,28700.0
2008-05-27 11:25:00,66.31,66.46,66.31,66.35,15000.0,44.3274,44.4277,44.3274,44.3541,15000.0
2008-05-27 11:30:00,66.37,66.43,66.18,66.18,11700.0,44.3675,44.4076,44.2405,44.2405,11700.0
2008-05-27 11:35:00,66.18,66.25,66.12,66.22,10900.0,44.2405,44.2873,44.2004,44.2672,10900.0
2008-05-27 11:40:00,66.23,66.42,66.23,66.36,12500.0,44.2739,44.4009,44.2739,44.3608,12500.0
2008-05-27 11:45:00,66.38,66.46,66.35,66.43,9500.0,44.3742,44.4277,44.3541,44.4076,9500.0
2008-05-27 11:50:00,66.43,66.48,66.31,66.31,10300.0,44.4076,44.441,44.3274,44.3274,10300.0
2008-05-27 11:55:00,66.34,66.37,66.15,66.22,17100.0,44.3475,44.3675,44.2204,44.2672,17100.0
2008-05-27 12:00:00,66.19,66.21,66.0,66.03,20100.0,44.2472,44.2605,44.1202,44.1402,20100.0
2008-05-27 12:05:00,66.04,66.33,66.0,66.33,18900.0,44.1469,44.3408,44.1202,44.3408,18900.0
2008-05-27 12:10:00,66.33,66.51,66.33,66.51,12100.0,44.3408,44.4611,44.3408,44.4611,12100.0
2008-05-27 12:15:00,66.49,66.63,66.45,66.59,14100.0,44.4477,44.5413,44.421,44.5146,14100.0
2008-05-27 12:20:00,66.59,66.68,66.59,66.65,12700.0,44.5146,44.5747,44.5146,44.5547,12700.0
2008-05-27 12:25:00,66.65,66.69,66.55,66.65,15300.0,44.5547,44.5814,44.4878,44.5547,15300.0
2008-05-27 12:30:00,66.66,66.66,66.45,66.51,20300.0,44.5614,44.5614,44.421,44.4611,20300.0
2008-05-27 12:35:00,66.51,66.66,66.51,66.61,11900.0,44.4611,44.5614,44.4611,44.5279,11900.0
2008-05-27 12:40:00,66.61,66.68,66.54,66.54,12800.0,44.5279,44.5747,44.4811,44.4811,12800.0
2008-05-27 12:45:00,66.54,66.58,66.45,66.5,18200.0,44.4811,44.5079,44.421,44.4544,18200.0
2008-05-27 12:50:00,66.5,66.54,66.43,66.49,11300.0,44.4544,44.4811,44.4076,44.4477,11300.0
2008-05-27 12:55:00,66.45,66.62,66.45,66.58,15900.0,44.421,44.5346,44.421,44.5079,15900.0
2008-05-27 13:00:00,66.58,66.59,66.43,66.51,13200.0,44.5079,44.5146,44.4076,44.4611,13200.0
2008-05-27 13:05:00,66.48,66.49,66.38,66.49,17400.0,44.441,44.4477,44.3742,44.4477,17400.0
2008-05-27 13:10:00,66.48,66.49,66.31,66.4,16700.0,44.441,44.4477,44.3274,44.3876,16700.0
2008-05-27 13:15:00,66.37,66.57,66.36,66.56,11500.0,44.3675,44.5012,44.3608,44.4945,11500.0
2008-05-27 13:20:00,66.57,66.7,66.54,66.54,25900.0,44.5012,44.5881,44.4811,44.4811,25900.0
2008-05-27 13:25:00,66.54,66.64,66.5,66.57,15100.0,44.4811,44.548,44.4544,44.5012,15100.0
2008-05-27 13:30:00,66.57,66.57,66.43,66.49,11300.0,44.5012,44.5012,44.4076,44.4477,11300.0
2008-05-27 13:35:00,66.49,66.52,66.44,66.48,27100.0,44.4477,44.4678,44.4143,44.441,27100.0
2008-05-27 13:40:00,66.5,66.55,66.44,66.5,40400.0,44.4544,44.4878,44.4143,44.4544,40400.0
2008-05-27 13:45:00,66.51,66.52,66.44,66.44,28400.0,44.4611,44.4678,44.4143,44.4143,28400.0
2008-05-27 13:50:00,66.43,66.57,66.4,66.57,88900.0,44.4076,44.5012,44.3876,44.5012,88900.0
2008-05-27 13:55:00,66.59,66.71,66.59,66.64,41500.0,44.5146,44.5948,44.5146,44.548,41500.0
2008-05-27 14:00:00,66.65,66.67,66.54,66.6,45300.0,44.5547,44.5681,44.4811,44.5213,45300.0
2008-05-27 14:05:00,66.6,66.67,66.54,66.59,25400.0,44.5213,44.5681,44.4811,44.5146,25400.0
2008-05-27 14:10:00,66.6,66.79,66.58,66.74,25900.0,44.5213,44.6483,44.5079,44.6148,25900.0
2008-05-27 14:15:00,66.77,67.0,66.77,66.98,30100.0,44.6349,44.7887,44.6349,44.7753,30100.0
2008-05-27 14:20:00,66.96,67.12,66.95,67.1,29800.0,44.7619,44.8689,44.7552,44.8555,29800.0
2008-05-27 14:25:00,67.1,67.2,66.91,66.94,27500.0,44.8555,44.9224,44.7285,44.7485,27500.0
2008-05-27 14:30:00,66.95,67.05,66.92,67.02,22300.0,44.7552,44.8221,44.7352,44.802,22300.0
2008-05-27 14:35:00,67.03,67.36,67.02,67.35,42400.0,44.8087,45.0293,44.802,45.0226,42400.0
2008-05-27 14:40:00,67.36,67.48,67.34,67.46,30100.0,45.0293,45.1095,45.0159,45.0962,30100.0
2008-05-27 14:45:00,67.44,67.47,67.36,67.45,20600.0,45.0828,45.1028,45.0293,45.0895,20600.0
2008-05-27 14:50:00,67.49,67.61,67.4,67.4,21800.0,45.1162,45.1964,45.056,45.056,21800.0
2008-05-27 14:55:00,67.4,67.5,67.32,67.39,24900.0,45.056,45.1229,45.0026,45.0494,24900.0
2008-05-27 15:00:00,67.4,67.4,67.21,67.3,25800.0,45.056,45.056,44.929,44.9892,25800.0
2008-05-27 15:05:00,67.28,67.51,67.27,67.43,28300.0,44.9758,45.1296,44.9691,45.0761,28300.0
2008-05-27 15:10:00,67.45,67.56,67.33,67.41,19800.0,45.0895,45.163,45.0093,45.0627,19800.0
2008-05-27 15:15:00,67.4,67.45,67.32,67.38,18200.0,45.056,45.0895,45.0026,45.0427,18200.0
2008-05-27 15:20:00,67.39,67.59,67.34,67.56,25100.0,45.0494,45.1831,45.0159,45.163,25100.0
2008-05-27 15:25:00,67.55,67.63,67.46,67.55,21400.0,45.1563,45.2098,45.0962,45.1563,21400.0
2008-05-27 15:30:00,67.55,67.62,67.47,67.61,31900.0,45.1563,45.2031,45.1028,45.1964,31900.0
2008-05-27 15:35:00,67.62,67.71,67.58,67.62,35900.0,45.2031,45.2633,45.1764,45.2031,35900.0
2008-05-27 15:40:00,67.63,67.7,67.55,67.66,38000.0,45.2098,45.2566,45.1563,45.2299,38000.0
2008-05-27 15:45:00,67.63,67.66,67.49,67.54,42500.0,45.2098,45.2299,45.1162,45.1496,42500.0
2008-05-27 15:50:00,67.56,67.67,67.52,67.67,46200.0,45.163,45.2365,45.1363,45.2365,46200.0
2008-05-27 15:55:00,67.69,67.73,67.57,67.57,52700.0,45.2499,45.2766,45.1697,45.1697,52700.0
2008-05-28 09:30:00,68.07,68.7,68.01,68.7,23700.0,45.5039,45.9251,45.4638,45.9251,23700.0
2008-05-28 09:35:00,68.7,68.9,68.56,68.82,14500.0,45.9251,46.0588,45.8315,46.0053,14500.0
2008-05-28 09:40:00,68.82,68.9,68.31,68.48,16500.0,46.0053,46.0588,45.6644,45.778,16500.0
2008-05-28 09:45:00,68.41,68.7,68.31,68.36,21800.0,45.7312,45.9251,45.6644,45.6978,21800.0
2008-05-28 09:50:00,68.27,68.61,68.25,68.56,12600.0,45.6376,45.8649,45.6243,45.8315,12600.0
2008-05-28 09:55:00,68.56,68.72,68.45,68.45,20300.0,45.8315,45.9385,45.758,45.758,20300.0
2008-05-28 10:00:00,68.45,68.72,68.37,68.57,20900.0,45.758,45.9385,45.7045,45.8382,20900.0
2008-05-28 10:05:00,68.56,68.84,68.44,68.44,20100.0,45.8315,46.0187,45.7513,45.7513,20100.0
2008-05-28 10:10:00,68.39,68.45,68.13,68.32,18700.0,45.7179,45.758,45.544,45.6711,18700.0
2008-05-28 10:15:00,68.28,68.29,68.01,68.22,15800.0,45.6443,45.651,45.4638,45.6042,15800.0
2008-05-28 10:20:00,68.17,68.23,68.05,68.14,13800.0,45.5708,45.6109,45.4906,45.5507,13800.0
2008-05-28 10:25:00,68.13,68.17,68.05,68.05,7300.0,45.544,45.5708,45.4906,45.4906,7300.0
2008-05-28 10:30:00,68.05,68.11,68.0,68.04,9500.0,45.4906,45.5307,45.4571,45.4839,9500.0
2008-05-28 10:35:00,68.08,68.1,67.93,68.1,15900.0,45.5106,45.524,45.4103,45.524,15900.0
2008-05-28 10:40:00,68.07,68.38,68.07,68.35,7600.0,45.5039,45.7112,45.5039,45.6911,7600.0
2008-05-28 10:45:00,68.38,68.39,68.23,68.23,9600.0,45.7112,45.7179,45.6109,45.6109,9600.0
2008-05-28 10:50:00,68.25,68.45,68.23,68.43,14400.0,45.6243,45.758,45.6109,45.7446,14400.0
2008-05-28 10:55:00,68.39,68.99,68.39,68.89,46300.0,45.7179,46.1189,45.7179,46.0521,46300.0
2008-05-28 11:00:00,68.88,69.27,68.88,69.2,52600.0,46.0454,46.3061,46.0454,46.2593,52600.0
2008-05-28 11:05:00,69.14,69.5,69.09,69.43,40400.0,46.2192,46.4599,46.1858,46.4131,40400.0
2008-05-28 11:10:00,69.42,69.46,69.12,69.12,34400.0,46.4064,46.4331,46.2058,46.2058,34400.0
2008-05-28 11:15:00,69.12,69.14,68.94,68.98,22400.0,46.2058,46.2192,46.0855,46.1123,22400.0
2008-05-28 11:20:00,68.94,69.06,68.83,68.95,19200.0,46.0855,46.1657,46.012,46.0922,19200.0
2008-05-28 11:25:00,68.95,69.17,68.93,69.0,32900.0,46.0922,46.2393,46.0788,46.1256,32900.0
2008-05-28 11:30:00,69.0,69.06,68.82,69.05,20000.0,46.1256,46.1657,46.0053,46.1591,20000.0
2008-05-28 11:35:00,69.03,69.24,68.89,69.05,29100.0,46.1457,46.2861,46.0521,46.1591,29100.0
2008-05-28 11:40:00,69.05,69.21,69.05,69.17,13200.0,46.1591,46.266,46.1591,46.2393,13200.0
2008-05-28 11:45:00,69.17,69.24,69.09,69.14,26600.0,46.2393,46.2861,46.1858,46.2192,26600.0
2008-05-28 11:50:00,69.15,69.29,69.13,69.19,43400.0,46.2259,46.3195,46.2125,46.2526,43400.0
2008-05-28 11:55:00,69.21,69.33,69.17,69.28,24400.0,46.266,46.3462,46.2393,46.3128,24400.0
2008-05-28 12:00:00,69.29,69.55,69.19,69.5,44900.0,46.3195,46.4933,46.2526,46.4599,44900.0
2008-05-28 12:05:00,69.5,69.66,69.14,69.25,22300.0,46.4599,46.5668,46.2192,46.2928,22300.0
2008-05-28 12:10:00,69.25,69.29,69.05,69.29,23600.0,46.2928,46.3195,46.1591,46.3195,23600.0
2008-05-28 12:15:00,69.29,69.76,69.28,69.72,19400.0,46.3195,46.6337,46.3128,46.6069,19400.0
2008-05-28 12:20:00,69.72,69.86,69.67,69.67,59000.0,46.6069,46.7005,46.5735,46.5735,59000.0
2008-05-28 12:25:00,69.67,69.79,69.48,69.53,22500.0,46.5735,46.6537,46.4465,46.4799,22500.0
2008-05-28 12:30:00,69.48,69.69,69.48,69.69,12100.0,46.4465,46.5869,46.4465,46.5869,12100.0
2008-05-28 12:35:00,69.72,69.72,69.52,69.61,11400.0,46.6069,46.6069,46.4732,46.5334,11400.0
2008-05-28 12:40:00,69.6,69.85,69.52,69.75,22600.0,46.5267,46.6938,46.4732,46.627,22600.0
2008-05-28 12:45:00,69.77,69.94,69.75,69.89,32600.0,46.6404,46.754,46.627,46.7206,32600.0
2008-05-28 12:50:00,69.89,69.96,69.84,69.9,17500.0,46.7206,46.7674,46.6872,46.7273,17500.0
2008-05-28 12:55:00,69.95,70.25,69.92,70.1,24000.0,46.7607,46.9612,46.7406,46.861,24000.0
2008-05-28 13:00:00,70.14,70.14,69.9,69.97,17800.0,46.8877,46.8877,46.7273,46.7741,17800.0
2008-05-28 13:05:00,69.98,70.2,69.98,70.16,16300.0,46.7807,46.9278,46.7807,46.9011,16300.0
2008-05-28 13:10:00,70.15,70.42,70.08,70.19,32900.0,46.8944,47.0749,46.8476,46.9211,32900.0
2008-05-28 13:15:00,70.22,70.3,70.16,70.24,25700.0,46.9412,46.9947,46.9011,46.9546,25700.0
2008-05-28 13:20:00,70.27,70.27,70.02,70.04,15100.0,46.9746,46.9746,46.8075,46.8209,15100.0
2008-05-28 13:25:00,70.06,70.25,70.04,70.19,21600.0,46.8342,46.9612,46.8209,46.9211,21600.0
2008-05-28 13:30:00,70.21,70.28,70.11,70.12,22700.0,46.9345,46.9813,46.8676,46.8743,22700.0
2008-05-28 13:35:00,70.14,70.14,69.98,69.99,20800.0,46.8877,46.8877,46.7807,46.7874,20800.0
2008-05-28 13:40:00,69.99,70.02,69.74,69.78,18600.0,46.7874,46.8075,46.6203,46.647,18600.0
2008-05-28 13:45:00,69.74,69.86,69.69,69.74,17700.0,46.6203,46.7005,46.5869,46.6203,17700.0
2008-05-28 13:50:00,69.72,69.75,69.59,69.74,27700.0,46.6069,46.627,46.52,46.6203,27700.0
2008-05-28 13:55:00,69.74,69.85,69.7,69.78,30400.0,46.6203,46.6938,46.5936,46.647,30400.0
2008-05-28 14:00:00,69.79,69.87,69.7,69.74,20700.0,46.6537,46.7072,46.5936,46.6203,20700.0
2008-05-28 14:05:00,69.75,69.91,69.72,69.83,26900.0,46.627,46.734,46.6069,46.6805,26900.0
2008-05-28 14:10:00,69.83,70.09,69.82,70.03,29700.0,46.6805,46.8543,46.6738,46.8142,29700.0
2008-05-28 14:15:00,70.03,70.15,70.0,70.05,56800.0,46.8142,46.8944,46.7941,46.8275,56800.0
2008-05-28 14:20:00,70.05,70.17,69.8,69.93,40700.0,46.8275,46.9078,46.6604,46.7473,40700.0
2008-05-28 14:25:00,69.93,70.09,69.76,69.81,39000.0,46.7473,46.8543,46.6337,46.6671,39000.0
2008-05-28 14:30:00,69.82,69.91,69.75,69.78,22600.0,46.6738,46.734,46.627,46.647,22600.0
2008-05-28 14:35:00,69.84,70.22,69.81,70.18,18000.0,46.6872,46.9412,46.6671,46.9144,18000.0
2008-05-28 14:40:00,70.2,70.34,70.16,70.28,20400.0,46.9278,47.0214,46.9011,46.9813,20400.0
2008-05-28 14:45:00,70.25,70.3,70.2,70.28,18500.0,46.9612,46.9947,46.9278,46.9813,18500.0
2008-05-28 14:50:00,70.27,70.3,70.18,70.21,20800.0,46.9746,46.9947,46.9144,46.9345,20800.0
2008-05-28 14:55:00,70.21,70.31,70.15,70.19,104800.0,46.9345,47.0013,46.8944,46.9211,104800.0
2008-05-28 15:00:00,70.19,70.26,70.16,70.21,96200.0,46.9211,46.9679,46.9011,46.9345,96200.0
2008-05-28 15:05:00,70.2,70.21,70.1,70.14,77200.0,46.9278,46.9345,46.861,46.8877,77200.0
2008-05-28 15:10:00,70.16,70.3,70.04,70.27,58200.0,46.9011,46.9947,46.8209,46.9746,58200.0
2008-05-28 15:15:00,70.27,70.39,70.21,70.35,55300.0,46.9746,47.0548,46.9345,47.0281,55300.0
2008-05-28 15:20:00,70.34,70.5,70.27,70.5,75500.0,47.0214,47.1284,46.9746,47.1284,75500.0
2008-05-28 15:25:00,70.46,70.7,70.45,70.67,37800.0,47.1016,47.2621,47.0949,47.242,37800.0
2008-05-28 15:30:00,70.68,70.78,70.59,70.77,50000.0,47.2487,47.3155,47.1885,47.3089,50000.0
2008-05-28 15:35:00,70.77,70.81,70.57,70.79,69400.0,47.3089,47.3356,47.1752,47.3222,69400.0
2008-05-28 15:40:00,70.75,70.92,70.68,70.69,75500.0,47.2955,47.4091,47.2487,47.2554,75500.0
2008-05-28 15:45:00,70.68,70.99,70.59,70.91,84200.0,47.2487,47.4559,47.1885,47.4024,84200.0
2008-05-28 15:50:00,70.91,71.11,70.81,70.95,69000.0,47.4024,47.5361,47.3356,47.4292,69000.0
2008-05-28 15:55:00,70.96,71.09,70.92,71.08,66300.0,47.4359,47.5228,47.4091,47.5161,66300.0
2008-05-29 09:30:00,70.93,70.93,70.23,70.31,33900.0,47.4158,47.4158,46.9479,47.0013,33900.0
2008-05-29 09:35:00,70.31,70.65,70.04,70.19,31100.0,47.0013,47.2286,46.8209,46.9211,31100.0
2008-05-29 09:40:00,70.24,70.24,69.97,69.97,27000.0,46.9546,46.9546,46.7741,46.7741,27000.0
2008-05-29 09:45:00,69.99,70.16,69.94,70.01,31900.0,46.7874,46.9011,46.754,46.8008,31900.0
2008-05-29 09:50:00,69.97,69.98,69.61,69.67,27300.0,46.7741,46.7807,46.5334,46.5735,27300.0
2008-05-29 09:55:00,69.66,69.66,69.09,69.41,37000.0,46.5668,46.5668,46.1858,46.3997,37000.0
2008-05-29 10:00:00,69.43,69.77,69.39,69.47,22300.0,46.4131,46.6404,46.3863,46.4398,22300.0
2008-05-29 10:05:00,69.45,69.45,69.08,69.29,22100.0,46.4264,46.4264,46.1791,46.3195,22100.0
2008-05-29 10:10:00,69.26,69.27,68.91,69.0,26200.0,46.2994,46.3061,46.0655,46.1256,26200.0
2008-05-29 10:15:00,69.0,69.5,69.0,69.49,24900.0,46.1256,46.4599,46.1256,46.4532,24900.0
2008-05-29 10:20:00,69.49,69.68,69.49,69.56,23800.0,46.4532,46.5802,46.4532,46.5,23800.0
2008-05-29 10:25:00,69.55,69.85,69.55,69.66,22300.0,46.4933,46.6938,46.4933,46.5668,22300.0
2008-05-29 10:30:00,69.72,69.72,69.28,69.43,31500.0,46.6069,46.6069,46.3128,46.4131,31500.0
2008-05-29 10:35:00,69.44,69.85,69.4,69.79,16700.0,46.4198,46.6938,46.393,46.6537,16700.0
2008-05-29 10:40:00,69.79,70.08,69.77,70.08,19000.0,46.6537,46.8476,46.6404,46.8476,19000.0
2008-05-29 10:45:00,70.08,70.34,70.08,70.16,19500.0,46.8476,47.0214,46.8476,46.9011,19500.0
2008-05-29 10:50:00,70.18,70.24,70.0,70.13,21700.0,46.9144,46.9546,46.7941,46.881,21700.0
2008-05-29 10:55:00,70.15,70.45,70.13,70.24,19900.0,46.8944,47.0949,46.881,46.9546,19900.0
2008-05-29 11:00:00,70.24,70.3,70.1,70.1,21300.0,46.9546,46.9947,46.861,46.861,21300.0
2008-05-29 11:05:00,70.1,70.36,70.1,70.35,17300.0,46.861,47.0348,46.861,47.0281,17300.0
2008-05-29 11:10:00,70.34,70.41,70.22,70.34,20100.0,47.0214,47.0682,46.9412,47.0214,20100.0
2008-05-29 11:15:00,70.37,70.38,70.16,70.26,12900.0,47.0415,47.0481,46.9011,46.9679,12900.0
2008-05-29 11:20:00,70.27,70.27,70.19,70.2,6400.0,46.9746,46.9746,46.9211,46.9278,6400.0
2008-05-29 11:25:00,70.17,70.39,70.17,70.29,10500.0,46.9078,47.0548,46.9078,46.988,10500.0
2008-05-29 11:30:00,70.31,70.31,70.04,70.1,13000.0,47.0013,47.0013,46.8209,46.861,13000.0
2008-05-29 11:35:00,70.09,70.16,70.03,70.12,10300.0,46.8543,46.9011,46.8142,46.8743,10300.0
2008-05-29 11:40:00,70.1,70.11,69.95,70.06,20300.0,46.861,46.8676,46.7607,46.8342,20300.0
2008-05-29 11:45:00,70.03,70.04,69.98,69.99,21400.0,46.8142,46.8209,46.7807,46.7874,21400.0
2008-05-29 11:50:00,69.99,70.05,69.95,69.97,24600.0,46.7874,46.8275,46.7607,46.7741,24600.0
2008-05-29 11:55:00,69.94,69.97,69.82,69.82,19100.0,46.754,46.7741,46.6738,46.6738,19100.0
2008-05-29 12:00:00,69.84,69.88,69.74,69.74,25900.0,46.6872,46.7139,46.6203,46.6203,25900.0
2008-05-29 12:05:00,69.74,69.74,69.67,69.67,18000.0,46.6203,46.6203,46.5735,46.5735,18000.0
2008-05-29 12:10:00,69.67,69.82,69.67,69.8,39300.0,46.5735,46.6738,46.5735,46.6604,39300.0
2008-05-29 12:15:00,69.79,69.79,69.6,69.62,15600.0,46.6537,46.6537,46.5267,46.5401,15600.0
2008-05-29 12:20:00,69.63,69.88,69.58,69.67,39200.0,46.5468,46.7139,46.5134,46.5735,39200.0
2008-05-29 12:25:00,69.66,69.69,69.56,69.68,15700.0,46.5668,46.5869,46.5,46.5802,15700.0
2008-05-29 12:30:00,69.67,69.88,69.65,69.88,10000.0,46.5735,46.7139,46.5601,46.7139,10000.0
2008-05-29 12:35:00,69.91,70.05,69.91,69.98,24500.0,46.734,46.8275,46.734,46.7807,24500.0
2008-05-29 12:40:00,69.99,70.25,69.99,70.1,15100.0,46.7874,46.9612,46.7874,46.861,15100.0
2008-05-29 12:45:00,70.11,70.14,70.06,70.09,10700.0,46.8676,46.8877,46.8342,46.8543,10700.0
2008-05-29 12:50:00,70.11,70.15,70.04,70.09,9000.0,46.8676,46.8944,46.8209,46.8543,9000.0
2008-05-29 12:55:00,70.05,70.15,70.04,70.07,11600.0,46.8275,46.8944,46.8209,46.8409,11600.0
2008-05-29 13:00:00,70.09,70.22,70.09,70.2,10500.0,46.8543,46.9412,46.8543,46.9278,10500.0
2008-05-29 13:05:00,70.21,70.29,70.21,70.26,9600.0,46.9345,46.988,46.9345,46.9679,9600.0
2008-05-29 13:10:00,70.26,70.28,70.14,70.14,16500.0,46.9679,46.9813,46.8877,46.8877,16500.0
2008-05-29 13:15:00,70.13,70.2,70.12,70.18,15500.0,46.881,46.9278,46.8743,46.9144,15500.0
2008-05-29 13:20:00,70.19,70.19,70.08,70.09,9200.0,46.9211,46.9211,46.8476,46.8543,9200.0
2008-05-29 13:25:00,70.11,70.17,70.04,70.06,10100.0,46.8676,46.9078,46.8209,46.8342,10100.0
2008-05-29 13:30:00,70.06,70.07,70.01,70.04,16700.0,46.8342,46.8409,46.8008,46.8209,16700.0
2008-05-29 13:35:00,70.04,70.13,70.04,70.13,12000.0,46.8209,46.881,46.8209,46.881,12000.0
2008-05-29 13:40:00,70.13,70.13,70.06,70.06,11700.0,46.881,46.881,46.8342,46.8342,11700.0
2008-05-29 13:45:00,70.07,70.09,70.01,70.03,15000.0,46.8409,46.8543,46.8008,46.8142,15000.0
2008-05-29 13:50:00,70.03,70.03,69.96,69.97,16300.0,46.8142,46.8142,46.7674,46.7741,16300.0
2008-05-29 13:55:00,69.99,70.04,69.86,69.91,21000.0,46.7874,46.8209,46.7005,46.734,21000.0
2008-05-29 14:00:00,69.91,69.99,69.91,69.91,13000.0,46.734,46.7874,46.734,46.734,13000.0
2008-05-29 14:05:00,69.9,69.94,69.82,69.83,12900.0,46.7273,46.754,46.6738,46.6805,12900.0
2008-05-29 14:10:00,69.84,69.88,69.81,69.88,22800.0,46.6872,46.7139,46.6671,46.7139,22800.0
2008-05-29 14:15:00,69.91,70.05,69.91,70.05,22000.0,46.734,46.8275,46.734,46.8275,22000.0
2008-05-29 14:20:00,70.04,70.21,70.02,70.11,14500.0,46.8209,46.9345,46.8075,46.8676,14500.0
2008-05-29 14:25:00,70.1,70.16,70.0,70.06,12900.0,46.861,46.9011,46.7941,46.8342,12900.0
2008-05-29 14:30:00,70.08,70.1,69.97,70.1,15600.0,46.8476,46.861,46.7741,46.861,15600.0
2008-05-29 14:35:00,70.11,70.11,69.86,69.86,15100.0,46.8676,46.8676,46.7005,46.7005,15100.0
2008-05-29 14:40:00,69.86,69.89,69.83,69.89,10000.0,46.7005,46.7206,46.6805,46.7206,10000.0
2008-05-29 14:45:00,69.89,70.0,69.87,70.0,20900.0,46.7206,46.7941,46.7072,46.7941,20900.0
2008-05-29 14:50:00,70.0,70.32,70.0,70.26,29100.0,46.7941,47.008,46.7941,46.9679,29100.0
2008-05-29 14:55:00,70.27,70.27,69.87,69.97,22500.0,46.9746,46.9746,46.7072,46.7741,22500.0
2008-05-29 15:00:00,69.96,70.02,69.84,69.86,21400.0,46.7674,46.8075,46.6872,46.7005,21400.0
2008-05-29 15:05:00,69.89,70.0,69.87,69.94,19700.0,46.7206,46.7941,46.7072,46.754,19700.0
2008-05-29 15:10:00,69.91,70.02,69.91,69.95,9500.0,46.734,46.8075,46.734,46.7607,9500.0
2008-05-29 15:15:00,69.95,69.96,69.84,69.9,15800.0,46.7607,46.7674,46.6872,46.7273,15800.0
2008-05-29 15:20:00,69.91,70.07,69.73,69.77,30400.0,46.734,46.8409,46.6136,46.6404,30400.0
2008-05-29 15:25:00,69.77,69.8,69.56,69.66,17300.0,46.6404,46.6604,46.5,46.5668,17300.0
2008-05-29 15:30:00,69.66,69.79,69.6,69.65,16400.0,46.5668,46.6537,46.5267,46.5601,16400.0
2008-05-29 15:35:00,69.65,69.65,69.52,69.62,16700.0,46.5601,46.5601,46.4732,46.5401,16700.0
2008-05-29 15:40:00,69.61,69.61,69.46,69.61,19100.0,46.5334,46.5334,46.4331,46.5334,19100.0
2008-05-29 15:45:00,69.6,69.79,69.58,69.78,22100.0,46.5267,46.6537,46.5134,46.647,22100.0
2008-05-29 15:50:00,69.76,69.94,69.76,69.79,36300.0,46.6337,46.754,46.6337,46.6537,36300.0
2008-05-29 15:55:00,69.79,69.81,69.74,69.76,43200.0,46.6537,46.6671,46.6203,46.6337,43200.0
2008-05-30 09:30:00,69.93,70.25,69.71,69.73,31300.0,46.7473,46.9612,46.6003,46.6136,31300.0
2008-05-30 09:35:00,69.73,69.73,68.97,69.0,38800.0,46.6136,46.6136,46.1056,46.1256,38800.0
2008-05-30 09:40:00,69.0,69.28,68.99,69.05,46400.0,46.1256,46.3128,46.1189,46.1591,46400.0
2008-05-30 09:45:00,69.05,69.27,69.01,69.26,38400.0,46.1591,46.3061,46.1323,46.2994,38400.0
2008-05-30 09:50:00,69.3,69.59,69.29,69.52,24100.0,46.3262,46.52,46.3195,46.4732,24100.0
2008-05-30 09:55:00,69.54,69.57,69.24,69.33,36000.0,46.4866,46.5067,46.2861,46.3462,36000.0
2008-05-30 10:00:00,69.33,69.38,69.24,69.38,32700.0,46.3462,46.3797,46.2861,46.3797,32700.0
2008-05-30 10:05:00,69.38,69.41,69.25,69.25,27800.0,46.3797,46.3997,46.2928,46.2928,27800.0
2008-05-30 10:10:00,69.27,69.32,69.24,69.27,21200.0,46.3061,46.3395,46.2861,46.3061,21200.0
2008-05-30 10:15:00,69.29,69.3,69.04,69.05,23800.0,46.3195,46.3262,46.1524,46.1591,23800.0
2008-05-30 10:20:00,69.03,69.67,69.03,69.67,20900.0,46.1457,46.5735,46.1457,46.5735,20900.0
2008-05-30 10:25:00,69.64,69.77,69.56,69.75,21200.0,46.5535,46.6404,46.5,46.627,21200.0
2008-05-30 10:30:00,69.77,69.79,69.58,69.73,20100.0,46.6404,46.6537,46.5134,46.6136,20100.0
2008-05-30 10:35:00,69.73,69.92,69.72,69.92,11800.0,46.6136,46.7406,46.6069,46.7406,11800.0
2008-05-30 10:40:00,69.94,69.99,69.77,69.92,20200.0,46.754,46.7874,46.6404,46.7406,20200.0
2008-05-30 10:45:00,69.91,69.92,69.74,69.79,16700.0,46.734,46.7406,46.6203,46.6537,16700.0
2008-05-30 10:50:00,69.79,69.86,69.76,69.79,12700.0,46.6537,46.7005,46.6337,46.6537,12700.0
2008-05-30 10:55:00,69.8,69.86,69.75,69.83,16800.0,46.6604,46.7005,46.627,46.6805,16800.0
2008-05-30 11:00:00,69.84,70.14,69.77,70.12,19600.0,46.6872,46.8877,46.6404,46.8743,19600.0
2008-05-30 11:05:00,70.12,70.12,69.82,69.93,18400.0,46.8743,46.8743,46.6738,46.7473,18400.0
2008-05-30 11:10:00,69.93,69.93,69.61,69.7,28600.0,46.7473,46.7473,46.5334,46.5936,28600.0
2008-05-30 11:15:00,69.75,69.92,69.74,69.92,15500.0,46.627,46.7406,46.6203,46.7406,15500.0
2008-05-30 11:20:00,69.96,70.15,69.96,70.11,32600.0,46.7674,46.8944,46.7674,46.8676,32600.0
2008-05-30 11:25:00,70.13,70.15,70.0,70.04,16500.0,46.881,46.8944,46.7941,46.8209,16500.0
2008-05-30 11:30:00,70.03,70.23,70.02,70.23,16100.0,46.8142,46.9479,46.8075,46.9479,16100.0
2008-05-30 11:35:00,70.22,70.3,70.22,70.27,13700.0,46.9412,46.9947,46.9412,46.9746,13700.0
2008-05-30 11:40:00,70.27,70.37,70.23,70.3,10000.0,46.9746,47.0415,46.9479,46.9947,10000.0
2008-05-30 11:45:00,70.31,70.34,70.29,70.3,17900.0,47.0013,47.0214,46.988,46.9947,17900.0
2008-05-30 11:50:00,70.31,70.48,70.3,70.48,22400.0,47.0013,47.115,46.9947,47.115,22400.0
2008-05-30 11:55:00,70.46,70.51,70.41,70.41,13500.0,47.1016,47.135,47.0682,47.0682,13500.0
2008-05-30 12:00:00,70.44,70.53,70.3,70.48,30400.0,47.0883,47.1484,46.9947,47.115,30400.0
2008-05-30 12:05:00,70.5,70.51,70.37,70.47,6900.0,47.1284,47.135,47.0415,47.1083,6900.0
2008-05-30 12:10:00,70.47,70.52,70.44,70.46,8900.0,47.1083,47.1417,47.0883,47.1016,8900.0
2008-05-30 12:15:00,70.44,70.55,70.44,70.5,12200.0,47.0883,47.1618,47.0883,47.1284,12200.0
2008-05-30 12:20:00,70.53,70.65,70.52,70.65,16500.0,47.1484,47.2286,47.1417,47.2286,16500.0
2008-05-30 12:25:00,70.64,70.85,70.63,70.79,15800.0,47.2219,47.3623,47.2153,47.3222,15800.0
2008-05-30 12:30:00,70.81,70.98,70.79,70.92,29000.0,47.3356,47.4492,47.3222,47.4091,29000.0
2008-05-30 12:35:00,70.95,70.96,70.89,70.92,14700.0,47.4292,47.4359,47.3891,47.4091,14700.0
2008-05-30 12:40:00,70.9,70.92,70.89,70.91,15300.0,47.3958,47.4091,47.3891,47.4024,15300.0
2008-05-30 12:45:00,70.92,70.94,70.88,70.91,12400.0,47.4091,47.4225,47.3824,47.4024,12400.0
2008-05-30 12:50:00,70.91,70.97,70.89,70.9,18500.0,47.4024,47.4425,47.3891,47.3958,18500.0
2008-05-30 12:55:00,70.9,70.98,70.89,70.98,23900.0,47.3958,47.4492,47.3891,47.4492,23900.0
2008-05-30 13:00:00,70.98,71.06,70.97,71.02,36200.0,47.4492,47.5027,47.4425,47.476,36200.0
2008-05-30 13:05:00,71.02,71.1,71.02,71.09,26800.0,47.476,47.5295,47.476,47.5228,26800.0
2008-05-30 13:10:00,71.09,71.09,70.99,71.03,48500.0,47.5228,47.5228,47.4559,47.4827,48500.0
2008-05-30 13:15:00,71.03,71.06,70.88,70.89,20200.0,47.4827,47.5027,47.3824,47.3891,20200.0
2008-05-30 13:20:00,70.87,71.05,70.87,71.02,16800.0,47.3757,47.496,47.3757,47.476,16800.0
2008-05-30 13:25:00,71.03,71.06,70.91,70.91,13100.0,47.4827,47.5027,47.4024,47.4024,13100.0
2008-05-30 13:30:00,70.92,70.96,70.86,70.86,9600.0,47.4091,47.4359,47.369,47.369,9600.0
2008-05-30 13:35:00,70.84,70.85,70.73,70.75,13500.0,47.3556,47.3623,47.2821,47.2955,13500.0
2008-05-30 13:40:00,70.75,70.91,70.75,70.82,19000.0,47.2955,47.4024,47.2955,47.3423,19000.0
2008-05-30 13:45:00,70.82,70.85,70.76,70.82,9500.0,47.3423,47.3623,47.3022,47.3423,9500.0
2008-05-30 13:50:00,70.82,70.92,70.79,70.79,9200.0,47.3423,47.4091,47.3222,47.3222,9200.0
2008-05-30 13:55:00,70.79,70.83,70.79,70.8,7300.0,47.3222,47.349,47.3222,47.3289,7300.0
2008-05-30 14:00:00,70.8,70.8,70.64,70.66,9600.0,47.3289,47.3289,47.2219,47.2353,9600.0
2008-05-30 14:05:00,70.65,70.68,70.54,70.55,17100.0,47.2286,47.2487,47.1551,47.1618,17100.0
2008-05-30 14:10:00,70.55,70.66,70.51,70.65,11700.0,47.1618,47.2353,47.135,47.2286,11700.0
2008-05-30 14:15:00,70.64,70.64,70.55,70.59,15000.0,47.2219,47.2219,47.1618,47.1885,15000.0
2008-05-30 14:20:00,70.6,70.65,70.56,70.6,9200.0,47.1952,47.2286,47.1685,47.1952,9200.0
2008-05-30 14:25:00,70.6,70.61,70.53,70.6,9700.0,47.1952,47.2019,47.1484,47.1952,9700.0
2008-05-30 14:30:00,70.6,70.67,70.57,70.64,10600.0,47.1952,47.242,47.1752,47.2219,10600.0
2008-05-30 14:35:00,70.64,70.66,70.59,70.59,8700.0,47.2219,47.2353,47.1885,47.1885,8700.0
2008-05-30 14:40:00,70.59,70.66,70.59,70.65,4400.0,47.1885,47.2353,47.1885,47.2286,4400.0
2008-05-30 14:45:00,70.65,70.67,70.53,70.53,14000.0,47.2286,47.242,47.1484,47.1484,14000.0
2008-05-30 14:50:00,70.53,70.56,70.45,70.52,16300.0,47.1484,47.1685,47.0949,47.1417,16300.0
2008-05-30 14:55:00,70.5,70.65,70.48,70.59,17900.0,47.1284,47.2286,47.115,47.1885,17900.0
2008-05-30 15:00:00,70.61,70.66,70.57,70.64,14400.0,47.2019,47.2353,47.1752,47.2219,14400.0
2008-05-30 15:05:00,70.64,70.73,70.64,70.7,15400.0,47.2219,47.2821,47.2219,47.2621,15400.0
2008-05-30 15:10:00,70.68,70.68,70.58,70.59,13800.0,47.2487,47.2487,47.1818,47.1885,13800.0
2008-05-30 15:15:00,70.6,70.6,70.39,70.42,26000.0,47.1952,47.1952,47.0548,47.0749,26000.0
2008-05-30 15:20:00,70.42,70.46,70.39,70.45,16700.0,47.0749,47.1016,47.0548,47.0949,16700.0
2008-05-30 15:25:00,70.45,70.62,70.4,70.62,13800.0,47.0949,47.2086,47.0615,47.2086,13800.0
2008-05-30 15:30:00,70.61,70.7,70.49,70.49,26300.0,47.2019,47.2621,47.1217,47.1217,26300.0
2008-05-30 15:35:00,70.48,70.48,70.39,70.4,37100.0,47.115,47.115,47.0548,47.0615,37100.0
2008-05-30 15:40:00,70.4,70.43,70.38,70.4,104200.0,47.0615,47.0816,47.0481,47.0615,104200.0
2008-05-30 15:45:00,70.4,70.47,70.38,70.4,115800.0,47.0615,47.1083,47.0481,47.0615,115800.0
2008-05-30 15:50:00,70.41,70.52,70.4,70.41,57300.0,47.0682,47.1417,47.0615,47.0682,57300.0
2008-05-30 15:55:00,70.42,70.45,70.26,70.41,124200.0,47.0749,47.0949,46.9679,47.0682,124200.0
2008-06-02 09:30:00,69.73,70.69,69.73,70.11,29800.0,46.6136,47.2554,46.6136,46.8676,29800.0
2008-06-02 09:35:00,70.12,70.15,69.79,69.87,14600.0,46.8743,46.8944,46.6537,46.7072,14600.0
2008-06-02 09:40:00,69.84,70.35,69.83,70.3,13000.0,46.6872,47.0281,46.6805,46.9947,13000.0
2008-06-02 09:45:00,70.33,70.33,69.96,69.96,21500.0,47.0147,47.0147,46.7674,46.7674,21500.0
2008-06-02 09:50:00,69.99,69.99,69.51,69.54,25500.0,46.7874,46.7874,46.4666,46.4866,25500.0
2008-06-02 09:55:00,69.53,69.74,69.51,69.69,16400.0,46.4799,46.6203,46.4666,46.5869,16400.0
2008-06-02 10:00:00,69.73,69.95,69.64,69.79,30800.0,46.6136,46.7607,46.5535,46.6537,30800.0
2008-06-02 10:05:00,69.87,69.87,69.54,69.58,18100.0,46.7072,46.7072,46.4866,46.5134,18100.0
2008-06-02 10:10:00,69.58,69.58,69.14,69.2,22800.0,46.5134,46.5134,46.2192,46.2593,22800.0
2008-06-02 10:15:00,69.19,69.39,69.16,69.36,17000.0,46.2526,46.3863,46.2326,46.3663,17000.0
2008-06-02 10:20:00,69.37,69.39,69.17,69.19,20100.0,46.373,46.3863,46.2393,46.2526,20100.0
2008-06-02 10:25:00,69.19,69.27,69.17,69.27,14300.0,46.2526,46.3061,46.2393,46.3061,14300.0
2008-06-02 10:30:00,69.24,69.24,68.92,68.98,30100.0,46.2861,46.2861,46.0721,46.1123,30100.0
2008-06-02 10:35:00,68.97,69.18,68.95,69.14,11800.0,46.1056,46.246,46.0922,46.2192,11800.0
2008-06-02 10:40:00,69.17,69.46,69.17,69.4,22500.0,46.2393,46.4331,46.2393,46.393,22500.0
2008-06-02 10:45:00,69.4,69.48,69.4,69.43,8700.0,46.393,46.4465,46.393,46.4131,8700.0
2008-06-02 10:50:00,69.46,69.74,69.44,69.7,18700.0,46.4331,46.6203,46.4198,46.5936,18700.0
2008-06-02 10:55:00,69.71,69.71,69.61,69.7,21900.0,46.6003,46.6003,46.5334,46.5936,21900.0
2008-06-02 11:00:00,69.72,69.8,69.69,69.77,18300.0,46.6069,46.6604,46.5869,46.6404,18300.0
2008-06-02 11:05:00,69.77,69.98,69.76,69.96,19500.0,46.6404,46.7807,46.6337,46.7674,19500.0
2008-06-02 11:10:00,69.95,69.95,69.82,69.87,12500.0,46.7607,46.7607,46.6738,46.7072,12500.0
2008-06-02 11:15:00,69.89,70.0,69.86,69.96,15200.0,46.7206,46.7941,46.7005,46.7674,15200.0
2008-06-02 11:20:00,69.99,70.03,69.88,69.97,26400.0,46.7874,46.8142,46.7139,46.7741,26400.0
2008-06-02 11:25:00,69.97,70.1,69.97,70.03,28000.0,46.7741,46.861,46.7741,46.8142,28000.0
2008-06-02 11:30:00,70.04,70.17,69.94,70.14,26400.0,46.8209,46.9078,46.754,46.8877,26400.0
2008-06-02 11:35:00,70.15,70.25,70.12,70.25,34600.0,46.8944,46.9612,46.8743,46.9612,34600.0
2008-06-02 11:40:00,70.25,70.33,70.25,70.31,22200.0,46.9612,47.0147,46.9612,47.0013,22200.0
2008-06-02 11:45:00,70.32,70.33,70.15,70.2,23300.0,47.008,47.0147,46.8944,46.9278,23300.0
2008-06-02 11:50:00,70.2,70.46,70.17,70.46,22400.0,46.9278,47.1016,46.9078,47.1016,22400.0
2008-06-02 11:55:00,70.46,70.65,70.45,70.56,49300.0,47.1016,47.2286,47.0949,47.1685,49300.0
2008-06-02 12:00:00,70.59,70.71,70.53,70.69,31900.0,47.1885,47.2687,47.1484,47.2554,31900.0
2008-06-02 12:05:00,70.71,70.87,70.69,70.73,32300.0,47.2687,47.3757,47.2554,47.2821,32300.0
2008-06-02 12:10:00,70.69,70.7,70.55,70.6,32400.0,47.2554,47.2621,47.1618,47.1952,32400.0
2008-06-02 12:15:00,70.6,70.6,70.52,70.57,15800.0,47.1952,47.1952,47.1417,47.1752,15800.0
2008-06-02 12:20:00,70.59,70.67,70.56,70.67,11100.0,47.1885,47.242,47.1685,47.242,11100.0
2008-06-02 12:25:00,70.67,70.69,70.57,70.57,20700.0,47.242,47.2554,47.1752,47.1752,20700.0
2008-06-02 12:30:00,70.57,70.66,70.34,70.34,26500.0,47.1752,47.2353,47.0214,47.0214,26500.0
2008-06-02 12:35:00,70.35,70.36,70.0,70.16,44300.0,47.0281,47.0348,46.7941,46.9011,44300.0
2008-06-02 12:40:00,70.15,70.2,69.98,70.16,30200.0,46.8944,46.9278,46.7807,46.9011,30200.0
2008-06-02 12:45:00,70.19,70.3,70.01,70.04,28400.0,46.9211,46.9947,46.8008,46.8209,28400.0
2008-06-02 12:50:00,70.04,70.21,70.0,70.14,14300.0,46.8209,46.9345,46.7941,46.8877,14300.0
2008-06-02 12:55:00,70.14,70.24,70.12,70.12,29700.0,46.8877,46.9546,46.8743,46.8743,29700.0
2008-06-02 13:00:00,70.09,70.12,70.02,70.08,15500.0,46.8543,46.8743,46.8075,46.8476,15500.0
2008-06-02 13:05:00,70.08,70.1,70.0,70.05,23400.0,46.8476,46.861,46.7941,46.8275,23400.0
2008-06-02 13:10:00,70.06,70.09,70.01,70.09,16700.0,46.8342,46.8543,46.8008,46.8543,16700.0
2008-06-02 13:15:00,70.07,70.11,70.0,70.05,26400.0,46.8409,46.8676,46.7941,46.8275,26400.0
2008-06-02 13:20:00,70.06,70.11,69.95,70.08,20400.0,46.8342,46.8676,46.7607,46.8476,20400.0
2008-06-02 13:25:00,70.07,70.12,69.99,70.06,32500.0,46.8409,46.8743,46.7874,46.8342,32500.0
2008-06-02 13:30:00,70.03,70.03,69.9,69.93,14700.0,46.8142,46.8142,46.7273,46.7473,14700.0
2008-06-02 13:35:00,69.96,70.11,69.93,70.09,21500.0,46.7674,46.8676,46.7473,46.8543,21500.0
2008-06-02 13:40:00,70.07,70.31,70.06,70.24,36400.0,46.8409,47.0013,46.8342,46.9546,36400.0
2008-06-02 13:45:00,70.24,70.27,70.13,70.14,17600.0,46.9546,46.9746,46.881,46.8877,17600.0
2008-06-02 13:50:00,70.16,70.27,70.14,70.24,21800.0,46.9011,46.9746,46.8877,46.9546,21800.0
2008-06-02 13:55:00,70.24,70.3,70.18,70.3,12800.0,46.9546,46.9947,46.9144,46.9947,12800.0
2008-06-02 14:00:00,70.31,70.58,70.25,70.56,47800.0,47.0013,47.1818,46.9612,47.1685,47800.0
2008-06-02 14:05:00,70.56,70.76,70.56,70.73,48400.0,47.1685,47.3022,47.1685,47.2821,48400.0
2008-06-02 14:10:00,70.74,71.14,70.73,70.88,82500.0,47.2888,47.5562,47.2821,47.3824,82500.0
2008-06-02 14:15:00,70.88,70.9,70.76,70.88,25500.0,47.3824,47.3958,47.3022,47.3824,25500.0
2008-06-02 14:20:00,70.88,70.94,70.8,70.85,14700.0,47.3824,47.4225,47.3289,47.3623,14700.0
2008-06-02 14:25:00,70.85,71.0,70.81,71.0,26600.0,47.3623,47.4626,47.3356,47.4626,26600.0
2008-06-02 14:30:00,71.0,71.32,71.0,71.19,65100.0,47.4626,47.6765,47.4626,47.5896,65100.0
2008-06-02 14:35:00,71.17,71.19,70.8,70.8,23600.0,47.5762,47.5896,47.3289,47.3289,23600.0
2008-06-02 14:40:00,70.83,70.85,70.72,70.76,19300.0,47.349,47.3623,47.2754,47.3022,19300.0
2008-06-02 14:45:00,70.74,70.74,70.53,70.6,21200.0,47.2888,47.2888,47.1484,47.1952,21200.0
2008-06-02 14:50:00,70.57,70.61,70.42,70.44,30800.0,47.1752,47.2019,47.0749,47.0883,30800.0
2008-06-02 14:55:00,70.44,70.46,70.31,70.31,31100.0,47.0883,47.1016,47.0013,47.0013,31100.0
2008-06-02 15:00:00,70.32,70.4,70.27,70.28,45200.0,47.008,47.0615,46.9746,46.9813,45200.0
2008-06-02 15:05:00,70.29,70.3,70.05,70.15,24800.0,46.988,46.9947,46.8275,46.8944,24800.0
2008-06-02 15:10:00,70.17,70.33,70.13,70.14,25400.0,46.9078,47.0147,46.881,46.8877,25400.0
2008-06-02 15:15:00,70.14,70.14,70.0,70.07,28000.0,46.8877,46.8877,46.7941,46.8409,28000.0
2008-06-02 15:20:00,70.07,70.14,69.96,70.09,30800.0,46.8409,46.8877,46.7674,46.8543,30800.0
2008-06-02 15:25:00,70.09,70.55,70.09,70.47,28900.0,46.8543,47.1618,46.8543,47.1083,28900.0
2008-06-02 15:30:00,70.46,70.62,70.46,70.54,24700.0,47.1016,47.2086,47.1016,47.1551,24700.0
2008-06-02 15:35:00,70.52,70.57,70.43,70.46,25500.0,47.1417,47.1752,47.0816,47.1016,25500.0
2008-06-02 15:40:00,70.47,70.63,70.43,70.63,21900.0,47.1083,47.2153,47.0816,47.2153,21900.0
2008-06-02 15:45:00,70.63,70.88,70.63,70.79,32400.0,47.2153,47.3824,47.2153,47.3222,32400.0
2008-06-02 15:50:00,70.79,70.9,70.78,70.86,33400.0,47.3222,47.3958,47.3155,47.369,33400.0
2008-06-02 15:55:00,70.86,70.87,70.59,70.71,50900.0,47.369,47.3757,47.1885,47.2687,50900.0
2008-06-03 09:30:00,70.95,71.59,70.22,70.6,61600.0,47.4292,47.857,46.9412,47.1952,61600.0
2008-06-03 09:35:00,70.56,70.84,70.5,70.66,26900.0,47.1685,47.3556,47.1284,47.2353,26900.0
2008-06-03 09:40:00,70.62,70.72,70.06,70.19,32200.0,47.2086,47.2754,46.8342,46.9211,32200.0
2008-06-03 09:45:00,70.19,70.2,69.67,70.04,42800.0,46.9211,46.9278,46.5735,46.8209,42800.0
2008-06-03 09:50:00,69.99,70.02,69.61,69.62,19400.0,46.7874,46.8075,46.5334,46.5401,19400.0
2008-06-03 09:55:00,69.61,69.95,69.5,69.76,29600.0,46.5334,46.7607,46.4599,46.6337,29600.0
2008-06-03 10:00:00,69.79,70.37,69.79,70.37,57900.0,46.6537,47.0415,46.6537,47.0415,57900.0
2008-06-03 10:05:00,70.36,70.41,69.86,69.86,48100.0,47.0348,47.0682,46.7005,46.7005,48100.0
2008-06-03 10:10:00,69.86,69.95,69.81,69.87,47900.0,46.7005,46.7607,46.6671,46.7072,47900.0
2008-06-03 10:15:00,69.91,69.99,69.7,69.99,26600.0,46.734,46.7874,46.5936,46.7874,26600.0
2008-06-03 10:20:00,69.97,70.12,69.94,70.09,23300.0,46.7741,46.8743,46.754,46.8543,23300.0
2008-06-03 10:25:00,70.09,70.37,70.08,70.27,47600.0,46.8543,47.0415,46.8476,46.9746,47600.0
2008-06-03 10:30:00,70.26,70.46,70.24,70.4,46200.0,46.9679,47.1016,46.9546,47.0615,46200.0
2008-06-03 10:35:00,70.41,70.5,70.35,70.4,35000.0,47.0682,47.1284,47.0281,47.0615,35000.0
2008-06-03 10:40:00,70.4,70.41,70.28,70.33,58400.0,47.0615,47.0682,46.9813,47.0147,58400.0
2008-06-03 10:45:00,70.37,70.37,70.21,70.25,18600.0,47.0415,47.0415,46.9345,46.9612,18600.0
2008-06-03 10:50:00,70.26,70.43,70.26,70.39,27500.0,46.9679,47.0816,46.9679,47.0548,27500.0
2008-06-03 10:55:00,70.38,70.4,70.26,70.38,41300.0,47.0481,47.0615,46.9679,47.0481,41300.0
2008-06-03 11:00:00,70.39,70.49,70.39,70.4,24700.0,47.0548,47.1217,47.0548,47.0615,24700.0
2008-06-03 11:05:00,70.38,70.58,70.32,70.34,30600.0,47.0481,47.1818,47.008,47.0214,30600.0
2008-06-03 11:10:00,70.34,70.42,70.25,70.42,12700.0,47.0214,47.0749,46.9612,47.0749,12700.0
2008-06-03 11:15:00,70.42,70.57,70.41,70.53,11900.0,47.0749,47.1752,47.0682,47.1484,11900.0
2008-06-03 11:20:00,70.55,70.55,70.4,70.4,14600.0,47.1618,47.1618,47.0615,47.0615,14600.0
2008-06-03 11:25:00,70.44,70.49,70.34,70.49,11700.0,47.0883,47.1217,47.0214,47.1217,11700.0
2008-06-03 11:30:00,70.49,70.49,70.38,70.45,14800.0,47.1217,47.1217,47.0481,47.0949,14800.0
2008-06-03 11:35:00,70.49,70.75,70.49,70.73,16200.0,47.1217,47.2955,47.1217,47.2821,16200.0
2008-06-03 11:40:00,70.75,70.81,70.72,70.8,9700.0,47.2955,47.3356,47.2754,47.3289,9700.0
2008-06-03 11:45:00,70.81,70.86,70.79,70.82,9900.0,47.3356,47.369,47.3222,47.3423,9900.0
2008-06-03 11:50:00,70.82,71.04,70.78,71.04,25200.0,47.3423,47.4893,47.3155,47.4893,25200.0
2008-06-03 11:55:00,71.04,71.28,71.04,71.09,24100.0,47.4893,47.6498,47.4893,47.5228,24100.0
2008-06-03 12:00:00,71.1,71.11,70.86,70.86,24600.0,47.5295,47.5361,47.369,47.369,24600.0
2008-06-03 12:05:00,70.91,70.91,70.75,70.77,22200.0,47.4024,47.4024,47.2955,47.3089,22200.0
2008-06-03 12:10:00,70.78,70.78,70.71,70.75,19900.0,47.3155,47.3155,47.2687,47.2955,19900.0
2008-06-03 12:15:00,70.77,70.78,70.66,70.68,30600.0,47.3089,47.3155,47.2353,47.2487,30600.0
2008-06-03 12:20:00,70.7,70.73,70.61,70.68,15100.0,47.2621,47.2821,47.2019,47.2487,15100.0
2008-06-03 12:25:00,70.67,70.7,70.46,70.5,18200.0,47.242,47.2621,47.1016,47.1284,18200.0
2008-06-03 12:30:00,70.52,70.57,70.42,70.55,18600.0,47.1417,47.1752,47.0749,47.1618,18600.0
2008-06-03 12:35:00,70.55,70.55,70.4,70.44,9900.0,47.1618,47.1618,47.0615,47.0883,9900.0
2008-06-03 12:40:00,70.43,70.45,70.36,70.37,13800.0,47.0816,47.0949,47.0348,47.0415,13800.0
2008-06-03 12:45:00,70.38,70.46,70.33,70.41,11800.0,47.0481,47.1016,47.0147,47.0682,11800.0
2008-06-03 12:50:00,70.43,70.53,70.41,70.52,13300.0,47.0816,47.1484,47.0682,47.1417,13300.0
2008-06-03 12:55:00,70.52,70.53,70.38,70.45,21400.0,47.1417,47.1484,47.0481,47.0949,21400.0
2008-06-03 13:00:00,70.46,70.56,70.45,70.45,8800.0,47.1016,47.1685,47.0949,47.0949,8800.0
2008-06-03 13:05:00,70.47,70.54,70.41,70.45,12500.0,47.1083,47.1551,47.0682,47.0949,12500.0
2008-06-03 13:10:00,70.43,70.49,70.38,70.48,12600.0,47.0816,47.1217,47.0481,47.115,12600.0
2008-06-03 13:15:00,70.49,70.49,70.35,70.4,19700.0,47.1217,47.1217,47.0281,47.0615,19700.0
2008-06-03 13:20:00,70.39,70.4,70.3,70.31,22500.0,47.0548,47.0615,46.9947,47.0013,22500.0
2008-06-03 13:25:00,70.32,70.33,70.15,70.16,49300.0,47.008,47.0147,46.8944,46.9011,49300.0
2008-06-03 13:30:00,70.13,70.13,69.8,69.85,49800.0,46.881,46.881,46.6604,46.6938,49800.0
2008-06-03 13:35:00,69.86,70.02,69.84,69.91,45400.0,46.7005,46.8075,46.6872,46.734,45400.0
2008-06-03 13:40:00,69.85,69.93,69.71,69.89,20400.0,46.6938,46.7473,46.6003,46.7206,20400.0
2008-06-03 13:45:00,69.93,69.97,69.61,69.71,31000.0,46.7473,46.7741,46.5334,46.6003,31000.0
2008-06-03 13:50:00,69.72,69.73,69.51,69.52,30300.0,46.6069,46.6136,46.4666,46.4732,30300.0
2008-06-03 13:55:00,69.56,69.82,69.42,69.8,48500.0,46.5,46.6738,46.4064,46.6604,48500.0
2008-06-03 14:00:00,69.78,69.86,69.58,69.85,23000.0,46.647,46.7005,46.5134,46.6938,23000.0
2008-06-03 14:05:00,69.85,69.86,69.64,69.8,50800.0,46.6938,46.7005,46.5535,46.6604,50800.0
2008-06-03 14:10:00,69.8,70.02,69.73,69.84,28900.0,46.6604,46.8075,46.6136,46.6872,28900.0
2008-06-03 14:15:00,69.88,69.88,69.61,69.61,13500.0,46.7139,46.7139,46.5334,46.5334,13500.0
2008-06-03 14:20:00,69.61,69.7,69.4,69.6,32600.0,46.5334,46.5936,46.393,46.5267,32600.0
2008-06-03 14:25:00,69.62,69.7,69.55,69.69,52100.0,46.5401,46.5936,46.4933,46.5869,52100.0
2008-06-03 14:30:00,69.7,69.8,69.68,69.79,48200.0,46.5936,46.6604,46.5802,46.6537,48200.0
2008-06-03 14:35:00,69.77,69.77,69.53,69.56,39700.0,46.6404,46.6404,46.4799,46.5,39700.0
2008-06-03 14:40:00,69.54,69.89,69.51,69.87,48100.0,46.4866,46.7206,46.4666,46.7072,48100.0
2008-06-03 14:45:00,69.87,69.96,69.85,69.93,33400.0,46.7072,46.7674,46.6938,46.7473,33400.0
2008-06-03 14:50:00,69.94,70.03,69.91,69.98,33200.0,46.754,46.8142,46.734,46.7807,33200.0
2008-06-03 14:55:00,70.01,70.13,69.98,70.12,31000.0,46.8008,46.881,46.7807,46.8743,31000.0
2008-06-03 15:00:00,70.13,70.53,70.0,70.47,67400.0,46.881,47.1484,46.7941,47.1083,67400.0
2008-06-03 15:05:00,70.46,70.6,70.31,70.55,43400.0,47.1016,47.1952,47.0013,47.1618,43400.0
2008-06-03 15:10:00,70.56,70.58,70.35,70.4,44700.0,47.1685,47.1818,47.0281,47.0615,44700.0
2008-06-03 15:15:00,70.4,70.56,70.29,70.29,43900.0,47.0615,47.1685,46.988,46.988,43900.0
2008-06-03 15:20:00,70.31,70.51,70.22,70.46,44400.0,47.0013,47.135,46.9412,47.1016,44400.0
2008-06-03 15:25:00,70.5,70.59,70.34,70.59,37100.0,47.1284,47.1885,47.0214,47.1885,37100.0
2008-06-03 15:30:00,70.57,70.94,70.39,70.92,46700.0,47.1752,47.4225,47.0548,47.4091,46700.0
2008-06-03 15:35:00,70.92,70.93,70.74,70.88,67600.0,47.4091,47.4158,47.2888,47.3824,67600.0
2008-06-03 15:40:00,70.85,70.91,70.71,70.83,86100.0,47.3623,47.4024,47.2687,47.349,86100.0
2008-06-03 15:45:00,70.86,70.87,70.71,70.78,67300.0,47.369,47.3757,47.2687,47.3155,67300.0
2008-06-03 15:50:00,70.78,70.78,70.4,70.47,106500.0,47.3155,47.3155,47.0615,47.1083,106500.0
2008-06-03 15:55:00,70.48,70.67,70.46,70.48,92400.0,47.115,47.242,47.1016,47.115,92400.0
2008-06-04 09:30:00,70.23,70.46,69.62,69.62,16600.0,46.9479,47.1016,46.5401,46.5401,16600.0
2008-06-04 09:35:00,69.59,70.0,69.51,69.93,20000.0,46.52,46.7941,46.4666,46.7473,20000.0
2008-06-04 09:40:00,69.93,70.01,69.56,69.75,20800.0,46.7473,46.8008,46.5,46.627,20800.0
2008-06-04 09:45:00,69.73,69.73,69.25,69.44,19500.0,46.6136,46.6136,46.2928,46.4198,19500.0
2008-06-04 09:50:00,69.43,69.43,69.25,69.38,17100.0,46.4131,46.4131,46.2928,46.3797,17100.0
2008-06-04 09:55:00,69.38,69.47,69.26,69.41,16900.0,46.3797,46.4398,46.2994,46.3997,16900.0
2008-06-04 10:00:00,69.5,69.7,69.48,69.7,24000.0,46.4599,46.5936,46.4465,46.5936,24000.0
2008-06-04 10:05:00,69.71,69.77,69.56,69.7,18500.0,46.6003,46.6404,46.5,46.5936,18500.0
2008-06-04 10:10:00,69.66,69.89,69.62,69.84,17900.0,46.5668,46.7206,46.5401,46.6872,17900.0
2008-06-04 10:15:00,69.84,69.85,69.75,69.79,15900.0,46.6872,46.6938,46.627,46.6537,15900.0
2008-06-04 10:20:00,69.8,70.12,69.73,70.02,29200.0,46.6604,46.8743,46.6136,46.8075,29200.0
2008-06-04 10:25:00,70.04,70.23,70.04,70.19,24000.0,46.8209,46.9479,46.8209,46.9211,24000.0
2008-06-04 10:30:00,70.2,70.33,70.18,70.23,50600.0,46.9278,47.0147,46.9144,46.9479,50600.0
2008-06-04 10:35:00,70.23,70.35,70.11,70.32,20800.0,46.9479,47.0281,46.8676,47.008,20800.0
2008-06-04 10:40:00,70.28,70.5,70.27,70.49,37800.0,46.9813,47.1284,46.9746,47.1217,37800.0
2008-06-04 10:45:00,70.46,70.6,70.45,70.6,26600.0,47.1016,47.1952,47.0949,47.1952,26600.0
2008-06-04 10:50:00,70.6,70.79,70.56,70.77,43600.0,47.1952,47.3222,47.1685,47.3089,43600.0
2008-06-04 10:55:00,70.8,71.0,70.78,70.93,28100.0,47.3289,47.4626,47.3155,47.4158,28100.0
2008-06-04 11:00:00,70.9,70.97,70.9,70.9,25000.0,47.3958,47.4425,47.3958,47.3958,25000.0
2008-06-04 11:05:00,70.9,70.99,70.83,70.95,29400.0,47.3958,47.4559,47.349,47.4292,29400.0
2008-06-04 11:10:00,70.98,71.21,70.94,71.14,16200.0,47.4492,47.603,47.4225,47.5562,16200.0
2008-06-04 11:15:00,71.13,71.28,71.12,71.25,19300.0,47.5495,47.6498,47.5428,47.6297,19300.0
2008-06-04 11:20:00,71.25,71.37,71.18,71.37,19900.0,47.6297,47.7099,47.5829,47.7099,19900.0
2008-06-04 11:25:00,71.4,71.47,71.34,71.35,26700.0,47.73,47.7768,47.6899,47.6966,26700.0
2008-06-04 11:30:00,71.35,71.35,71.14,71.19,20200.0,47.6966,47.6966,47.5562,47.5896,20200.0
2008-06-04 11:35:00,71.18,71.2,71.12,71.2,11200.0,47.5829,47.5963,47.5428,47.5963,11200.0
2008-06-04 11:40:00,71.19,71.21,71.04,71.06,18600.0,47.5896,47.603,47.4893,47.5027,18600.0
2008-06-04 11:45:00,71.04,71.05,70.79,70.8,17700.0,47.4893,47.496,47.3222,47.3289,17700.0
2008-06-04 11:50:00,70.8,70.97,70.36,70.93,22700.0,47.3289,47.4425,47.0348,47.4158,22700.0
2008-06-04 11:55:00,70.93,70.99,70.87,70.97,14100.0,47.4158,47.4559,47.3757,47.4425,14100.0
2008-06-04 12:00:00,70.96,70.97,70.86,70.87,13900.0,47.4359,47.4425,47.369,47.3757,13900.0
2008-06-04 12:05:00,70.89,70.99,70.87,70.99,10900.0,47.3891,47.4559,47.3757,47.4559,10900.0
2008-06-04 12:10:00,71.0,71.15,71.0,71.13,16900.0,47.4626,47.5629,47.4626,47.5495,16900.0
2008-06-04 12:15:00,71.17,71.4,71.16,71.3,15300.0,47.5762,47.73,47.5696,47.6631,15300.0
2008-06-04 12:20:00,71.29,71.41,71.29,71.39,6700.0,47.6565,47.7367,47.6565,47.7233,6700.0
2008-06-04 12:25:00,71.38,71.45,71.24,71.28,14500.0,47.7166,47.7634,47.623,47.6498,14500.0
2008-06-04 12:30:00,71.33,71.42,71.26,71.38,7200.0,47.6832,47.7434,47.6364,47.7166,7200.0
2008-06-04 12:35:00,71.4,71.4,71.06,71.12,16100.0,47.73,47.73,47.5027,47.5428,16100.0
2008-06-04 12:40:00,71.12,71.2,70.93,70.93,14400.0,47.5428,47.5963,47.4158,47.4158,14400.0
2008-06-04 12:45:00,70.94,71.05,70.78,70.79,39700.0,47.4225,47.496,47.3155,47.3222,39700.0
2008-06-04 12:50:00,70.84,70.99,70.82,70.99,9700.0,47.3556,47.4559,47.3423,47.4559,9700.0
2008-06-04 12:55:00,70.95,70.98,70.66,70.66,17500.0,47.4292,47.4492,47.2353,47.2353,17500.0
2008-06-04 13:00:00,70.64,70.87,70.64,70.87,6400.0,47.2219,47.3757,47.2219,47.3757,6400.0
2008-06-04 13:05:00,70.84,70.84,70.59,70.65,8500.0,47.3556,47.3556,47.1885,47.2286,8500.0
2008-06-04 13:10:00,70.63,70.75,70.63,70.75,4200.0,47.2153,47.2955,47.2153,47.2955,4200.0
2008-06-04 13:15:00,70.74,70.85,70.74,70.77,2800.0,47.2888,47.3623,47.2888,47.3089,2800.0
2008-06-04 13:20:00,70.77,70.87,70.75,70.75,8500.0,47.3089,47.3757,47.2955,47.2955,8500.0
2008-06-04 13:25:00,70.74,70.95,70.72,70.94,6100.0,47.2888,47.4292,47.2754,47.4225,6100.0
2008-06-04 13:30:00,70.96,71.05,70.89,71.03,18200.0,47.4359,47.496,47.3891,47.4827,18200.0
2008-06-04 13:35:00,71.03,71.05,70.92,70.94,7500.0,47.4827,47.496,47.4091,47.4225,7500.0
2008-06-04 13:40:00,70.94,71.06,70.94,70.96,8500.0,47.4225,47.5027,47.4225,47.4359,8500.0
2008-06-04 13:45:00,70.95,71.05,70.95,71.02,7100.0,47.4292,47.496,47.4292,47.476,7100.0
2008-06-04 13:50:00,71.01,71.05,70.99,71.03,17000.0,47.4693,47.496,47.4559,47.4827,17000.0
2008-06-04 13:55:00,71.05,71.2,71.04,71.18,15600.0,47.496,47.5963,47.4893,47.5829,15600.0
2008-06-04 14:00:00,71.15,71.19,71.04,71.16,14100.0,47.5629,47.5896,47.4893,47.5696,14100.0
2008-06-04 14:05:00,71.16,71.19,70.93,70.93,13600.0,47.5696,47.5896,47.4158,47.4158,13600.0
2008-06-04 14:10:00,70.91,70.91,70.49,70.51,12400.0,47.4024,47.4024,47.1217,47.135,12400.0
2008-06-04 14:15:00,70.82,70.82,70.43,70.44,50100.0,47.3423,47.3423,47.0816,47.0883,50100.0
2008-06-04 14:20:00,70.43,70.61,70.38,70.57,16000.0,47.0816,47.2019,47.0481,47.1752,16000.0
2008-06-04 14:25:00,70.61,70.61,70.41,70.46,9800.0,47.2019,47.2019,47.0682,47.1016,9800.0
2008-06-04 14:30:00,70.46,70.59,70.32,70.59,12700.0,47.1016,47.1885,47.008,47.1885,12700.0
2008-06-04 14:35:00,70.61,70.64,70.49,70.58,24100.0,47.2019,47.2219,47.1217,47.1818,24100.0
2008-06-04 14:40:00,70.57,70.7,70.54,70.65,21500.0,47.1752,47.2621,47.1551,47.2286,21500.0
2008-06-04 14:45:00,70.6,70.6,70.13,70.17,25500.0,47.1952,47.1952,46.881,46.9078,25500.0
2008-06-04 14:50:00,70.22,70.3,69.93,69.96,33600.0,46.9412,46.9947,46.7473,46.7674,33600.0
2008-06-04 14:55:00,69.95,70.07,69.78,70.0,30700.0,46.7607,46.8409,46.647,46.7941,30700.0
2008-06-04 15:00:00,69.96,70.16,69.95,70.08,35200.0,46.7674,46.9011,46.7607,46.8476,35200.0
2008-06-04 15:05:00,70.04,70.24,69.99,70.11,19900.0,46.8209,46.9546,46.7874,46.8676,19900.0
2008-06-04 15:10:00,70.08,70.15,69.93,70.06,19700.0,46.8476,46.8944,46.7473,46.8342,19700.0
2008-06-04 15:15:00,70.05,70.37,69.99,70.29,36800.0,46.8275,47.0415,46.7874,46.988,36800.0
2008-06-04 15:20:00,70.31,70.5,70.23,70.49,20300.0,47.0013,47.1284,46.9479,47.1217,20300.0
2008-06-04 15:25:00,70.49,70.5,70.18,70.26,27000.0,47.1217,47.1284,46.9144,46.9679,27000.0
2008-06-04 15:30:00,70.21,70.34,70.12,70.29,22400.0,46.9345,47.0214,46.8743,46.988,22400.0
2008-06-04 15:35:00,70.32,70.37,70.26,70.33,17400.0,47.008,47.0415,46.9679,47.0147,17400.0
2008-06-04 15:40:00,70.32,70.37,70.19,70.24,26200.0,47.008,47.0415,46.9211,46.9546,26200.0
2008-06-04 15:45:00,70.22,70.47,70.17,70.45,36900.0,46.9412,47.1083,46.9078,47.0949,36900.0
2008-06-04 15:50:00,70.46,70.58,70.14,70.17,69000.0,47.1016,47.1818,46.8877,46.9078,69000.0
2008-06-04 15:55:00,70.17,70.25,69.72,70.18,66800.0,46.9078,46.9612,46.6069,46.9144,66800.0
2008-06-05 09:30:00,70.41,70.99,69.65,70.09,3000.0,47.0682,47.4559,46.5601,46.8543,3000.0
2008-06-05 09:35:00,70.08,70.09,69.19,69.21,62200.0,46.8476,46.8543,46.2526,46.266,62200.0
2008-06-05 09:40:00,69.2,70.05,69.2,69.81,21600.0,46.2593,46.8275,46.2593,46.6671,21600.0
2008-06-05 09:45:00,69.81,70.12,69.78,69.91,17000.0,46.6671,46.8743,46.647,46.734,17000.0
2008-06-05 09:50:00,69.91,70.03,69.55,69.56,31200.0,46.734,46.8142,46.4933,46.5,31200.0
2008-06-05 09:55:00,69.53,69.57,68.91,68.97,55000.0,46.4799,46.5067,46.0655,46.1056,55000.0
2008-06-05 10:00:00,68.97,69.05,68.73,69.03,43100.0,46.1056,46.1591,45.9451,46.1457,43100.0
2008-06-05 10:05:00,69.03,69.35,69.01,69.35,25100.0,46.1457,46.3596,46.1323,46.3596,25100.0
2008-06-05 10:10:00,69.35,69.58,69.33,69.53,24000.0,46.3596,46.5134,46.3462,46.4799,24000.0
2008-06-05 10:15:00,69.59,69.78,69.56,69.73,35700.0,46.52,46.647,46.5,46.6136,35700.0
2008-06-05 10:20:00,69.75,69.75,69.43,69.47,22600.0,46.627,46.627,46.4131,46.4398,22600.0
2008-06-05 10:25:00,69.49,69.74,69.44,69.72,14600.0,46.4532,46.6203,46.4198,46.6069,14600.0
2008-06-05 10:30:00,69.74,69.92,69.72,69.89,17800.0,46.6203,46.7406,46.6069,46.7206,17800.0
2008-06-05 10:35:00,69.87,69.95,69.84,69.92,21600.0,46.7072,46.7607,46.6872,46.7406,21600.0
2008-06-05 10:40:00,69.92,69.97,69.78,69.91,17400.0,46.7406,46.7741,46.647,46.734,17400.0
2008-06-05 10:45:00,69.9,70.12,69.9,70.06,12900.0,46.7273,46.8743,46.7273,46.8342,12900.0
2008-06-05 10:50:00,70.06,70.19,69.92,69.96,23600.0,46.8342,46.9211,46.7406,46.7674,23600.0
2008-06-05 10:55:00,69.96,70.04,69.95,70.02,11200.0,46.7674,46.8209,46.7607,46.8075,11200.0
2008-06-05 11:00:00,70.03,70.17,69.94,70.1,18000.0,46.8142,46.9078,46.754,46.861,18000.0
2008-06-05 11:05:00,70.08,70.1,69.98,70.03,12100.0,46.8476,46.861,46.7807,46.8142,12100.0
2008-06-05 11:10:00,70.04,70.07,69.99,69.99,8400.0,46.8209,46.8409,46.7874,46.7874,8400.0
2008-06-05 11:15:00,70.0,70.08,69.96,69.99,15500.0,46.7941,46.8476,46.7674,46.7874,15500.0
2008-06-05 11:20:00,69.99,70.03,69.69,69.73,20400.0,46.7874,46.8142,46.5869,46.6136,20400.0
2008-06-05 11:25:00,69.77,70.02,69.77,70.01,21500.0,46.6404,46.8075,46.6404,46.8008,21500.0
2008-06-05 11:30:00,70.0,70.03,69.84,69.9,20200.0,46.7941,46.8142,46.6872,46.7273,20200.0
2008-06-05 11:35:00,69.9,70.04,69.9,70.04,8900.0,46.7273,46.8209,46.7273,46.8209,8900.0
2008-06-05 11:40:00,70.05,70.05,69.92,69.96,11500.0,46.8275,46.8275,46.7406,46.7674,11500.0
2008-06-05 11:45:00,69.97,70.16,69.95,70.0,9200.0,46.7741,46.9011,46.7607,46.7941,9200.0
2008-06-05 11:50:00,69.98,70.1,69.94,69.95,7200.0,46.7807,46.861,46.754,46.7607,7200.0
2008-06-05 11:55:00,69.95,69.97,69.75,69.76,16800.0,46.7607,46.7741,46.627,46.6337,16800.0
2008-06-05 12:00:00,69.78,70.05,69.74,70.02,37200.0,46.647,46.8275,46.6203,46.8075,37200.0
2008-06-05 12:05:00,70.01,70.01,69.6,69.6,47000.0,46.8008,46.8008,46.5267,46.5267,47000.0
2008-06-05 12:10:00,69.62,69.73,69.5,69.5,17400.0,46.5401,46.6136,46.4599,46.4599,17400.0
2008-06-05 12:15:00,69.52,69.69,69.5,69.69,20300.0,46.4732,46.5869,46.4599,46.5869,20300.0
2008-06-05 12:20:00,69.68,70.08,69.68,70.06,12200.0,46.5802,46.8476,46.5802,46.8342,12200.0
2008-06-05 12:25:00,70.09,70.12,69.93,70.0,20800.0,46.8543,46.8743,46.7473,46.7941,20800.0
2008-06-05 12:30:00,70.0,70.09,69.97,70.0,18400.0,46.7941,46.8543,46.7741,46.7941,18400.0
2008-06-05 12:35:00,70.03,70.05,69.95,69.97,14500.0,46.8142,46.8275,46.7607,46.7741,14500.0
2008-06-05 12:40:00,69.98,70.08,69.93,69.94,22900.0,46.7807,46.8476,46.7473,46.754,22900.0
2008-06-05 12:45:00,69.94,70.02,69.93,69.97,12200.0,46.754,46.8075,46.7473,46.7741,12200.0
2008-06-05 12:50:00,69.99,70.06,69.91,70.02,19800.0,46.7874,46.8342,46.734,46.8075,19800.0
2008-06-05 12:55:00,70.0,70.09,69.96,70.0,16600.0,46.7941,46.8543,46.7674,46.7941,16600.0
2008-06-05 13:00:00,70.07,70.14,70.01,70.09,19400.0,46.8409,46.8877,46.8008,46.8543,19400.0
2008-06-05 13:05:00,70.09,70.27,70.05,70.12,24800.0,46.8543,46.9746,46.8275,46.8743,24800.0
2008-06-05 13:10:00,70.13,70.18,69.9,69.93,21100.0,46.881,46.9144,46.7273,46.7473,21100.0
2008-06-05 13:15:00,69.92,70.1,69.9,70.06,16400.0,46.7406,46.861,46.7273,46.8342,16400.0
2008-06-05 13:20:00,70.08,70.1,69.9,69.97,13400.0,46.8476,46.861,46.7273,46.7741,13400.0
2008-06-05 13:25:00,69.94,70.0,69.87,69.89,29500.0,46.754,46.7941,46.7072,46.7206,29500.0
2008-06-05 13:30:00,69.9,69.92,69.84,69.92,8000.0,46.7273,46.7406,46.6872,46.7406,8000.0
2008-06-05 13:35:00,69.93,70.08,69.92,70.06,5800.0,46.7473,46.8476,46.7406,46.8342,5800.0
2008-06-05 13:40:00,70.06,70.1,70.04,70.1,18700.0,46.8342,46.861,46.8209,46.861,18700.0
2008-06-05 13:45:00,70.1,70.1,69.99,70.03,20600.0,46.861,46.861,46.7874,46.8142,20600.0
2008-06-05 13:50:00,70.06,70.11,69.88,69.91,16600.0,46.8342,46.8676,46.7139,46.734,16600.0
2008-06-05 13:55:00,69.91,69.96,69.77,69.77,16200.0,46.734,46.7674,46.6404,46.6404,16200.0
2008-06-05 14:00:00,69.8,69.84,69.57,69.57,32400.0,46.6604,46.6872,46.5067,46.5067,32400.0
2008-06-05 14:05:00,69.59,69.69,69.55,69.62,16200.0,46.52,46.5869,46.4933,46.5401,16200.0
2008-06-05 14:10:00,69.65,69.75,69.61,69.74,23900.0,46.5601,46.627,46.5334,46.6203,23900.0
2008-06-05 14:15:00,69.7,69.9,69.7,69.88,16900.0,46.5936,46.7273,46.5936,46.7139,16900.0
2008-06-05 14:20:00,69.88,69.88,69.51,69.55,38400.0,46.7139,46.7139,46.4666,46.4933,38400.0
2008-06-05 14:25:00,69.55,69.65,69.5,69.55,27400.0,46.4933,46.5601,46.4599,46.4933,27400.0
2008-06-05 14:30:00,69.58,69.66,69.45,69.52,24000.0,46.5134,46.5668,46.4264,46.4732,24000.0
2008-06-05 14:35:00,69.52,69.73,69.51,69.67,25700.0,46.4732,46.6136,46.4666,46.5735,25700.0
2008-06-05 14:40:00,69.65,69.74,69.6,69.72,19800.0,46.5601,46.6203,46.5267,46.6069,19800.0
2008-06-05 14:45:00,69.71,69.89,69.71,69.87,14200.0,46.6003,46.7206,46.6003,46.7072,14200.0
2008-06-05 14:50:00,69.86,70.03,69.82,70.01,20700.0,46.7005,46.8142,46.6738,46.8008,20700.0
2008-06-05 14:55:00,70.03,70.15,69.93,70.08,25300.0,46.8142,46.8944,46.7473,46.8476,25300.0
2008-06-05 15:00:00,70.08,70.11,69.93,70.0,27000.0,46.8476,46.8676,46.7473,46.7941,27000.0
2008-06-05 15:05:00,70.01,70.2,69.97,70.2,33300.0,46.8008,46.9278,46.7741,46.9278,33300.0
2008-06-05 15:10:00,70.19,70.2,70.05,70.06,27900.0,46.9211,46.9278,46.8275,46.8342,27900.0
2008-06-05 15:15:00,70.06,70.08,69.95,69.96,13900.0,46.8342,46.8476,46.7607,46.7674,13900.0
2008-06-05 15:20:00,69.98,70.13,69.92,70.05,25600.0,46.7807,46.881,46.7406,46.8275,25600.0
2008-06-05 15:25:00,70.08,70.08,69.94,69.97,34900.0,46.8476,46.8476,46.754,46.7741,34900.0
2008-06-05 15:30:00,69.97,70.13,69.88,70.0,26800.0,46.7741,46.881,46.7139,46.7941,26800.0
2008-06-05 15:35:00,70.0,70.02,69.93,69.95,42200.0,46.7941,46.8075,46.7473,46.7607,42200.0
2008-06-05 15:40:00,69.95,70.02,69.86,69.92,34000.0,46.7607,46.8075,46.7005,46.7406,34000.0
2008-06-05 15:45:00,69.91,69.98,69.85,69.93,31700.0,46.734,46.7807,46.6938,46.7473,31700.0
2008-06-05 15:50:00,69.94,70.07,69.91,70.0,45400.0,46.754,46.8409,46.734,46.7941,45400.0
2008-06-05 15:55:00,70.02,70.1,69.86,69.86,80900.0,46.8075,46.861,46.7005,46.7005,80900.0
2008-06-06 09:30:00,69.41,69.51,68.93,69.39,46100.0,46.3997,46.4666,46.0788,46.3863,46100.0
2008-06-06 09:35:00,69.45,69.45,68.91,69.03,18600.0,46.4264,46.4264,46.0655,46.1457,18600.0
2008-06-06 09:40:00,69.02,69.05,68.44,68.62,42600.0,46.139,46.1591,45.7513,45.8716,42600.0
2008-06-06 09:45:00,68.69,69.31,68.62,68.95,30500.0,45.9184,46.3329,45.8716,46.0922,30500.0
2008-06-06 09:50:00,68.93,68.94,68.56,68.83,33200.0,46.0788,46.0855,45.8315,46.012,33200.0
2008-06-06 09:55:00,68.87,69.04,68.6,68.65,21900.0,46.0387,46.1524,45.8582,45.8917,21900.0
2008-06-06 10:00:00,68.65,68.66,68.22,68.22,59100.0,45.8917,45.8983,45.6042,45.6042,59100.0
2008-06-06 10:05:00,68.27,68.27,67.84,67.94,56500.0,45.6376,45.6376,45.3502,45.417,56500.0
2008-06-06 10:10:00,67.95,68.14,67.87,68.08,45400.0,45.4237,45.5507,45.3702,45.5106,45400.0
2008-06-06 10:15:00,68.07,68.65,68.02,68.65,32000.0,45.5039,45.8917,45.4705,45.8917,32000.0
2008-06-06 10:20:00,68.67,68.78,68.59,68.73,36900.0,45.905,45.9786,45.8515,45.9451,36900.0
2008-06-06 10:25:00,68.68,68.81,68.55,68.61,69900.0,45.9117,45.9986,45.8248,45.8649,69900.0
2008-06-06 10:30:00,68.68,68.93,68.62,68.9,42100.0,45.9117,46.0788,45.8716,46.0588,42100.0
2008-06-06 10:35:00,68.91,68.92,68.55,68.72,23200.0,46.0655,46.0721,45.8248,45.9385,23200.0
2008-06-06 10:40:00,68.69,68.8,68.48,68.72,51700.0,45.9184,45.9919,45.778,45.9385,51700.0
2008-06-06 10:45:00,68.71,68.84,68.56,68.84,22100.0,45.9318,46.0187,45.8315,46.0187,22100.0
2008-06-06 10:50:00,68.83,68.93,68.6,68.7,33600.0,46.012,46.0788,45.8582,45.9251,33600.0
2008-06-06 10:55:00,68.74,68.74,68.51,68.53,27100.0,45.9518,45.9518,45.7981,45.8114,27100.0
2008-06-06 11:00:00,68.53,68.55,68.4,68.43,32300.0,45.8114,45.8248,45.7245,45.7446,32300.0
2008-06-06 11:05:00,68.45,68.47,67.93,68.11,25200.0,45.758,45.7713,45.4103,45.5307,25200.0
2008-06-06 11:10:00,68.13,68.2,68.03,68.1,34500.0,45.544,45.5908,45.4772,45.524,34500.0
2008-06-06 11:15:00,68.1,68.34,68.07,68.33,36600.0,45.524,45.6844,45.5039,45.6777,36600.0
2008-06-06 11:20:00,68.35,68.44,68.23,68.24,16400.0,45.6911,45.7513,45.6109,45.6176,16400.0
2008-06-06 11:25:00,68.24,68.3,68.23,68.25,30300.0,45.6176,45.6577,45.6109,45.6243,30300.0
2008-06-06 11:30:00,68.26,68.39,68.19,68.37,33800.0,45.6309,45.7179,45.5842,45.7045,33800.0
2008-06-06 11:35:00,68.35,68.66,68.32,68.57,18100.0,45.6911,45.8983,45.6711,45.8382,18100.0
2008-06-06 11:40:00,68.55,68.65,68.46,68.58,15600.0,45.8248,45.8917,45.7646,45.8449,15600.0
2008-06-06 11:45:00,68.57,68.82,68.55,68.75,11600.0,45.8382,46.0053,45.8248,45.9585,11600.0
2008-06-06 11:50:00,68.75,68.95,68.69,68.94,21900.0,45.9585,46.0922,45.9184,46.0855,21900.0
2008-06-06 11:55:00,68.94,68.95,68.84,68.87,18100.0,46.0855,46.0922,46.0187,46.0387,18100.0
2008-06-06 12:00:00,68.86,68.92,68.8,68.85,20000.0,46.032,46.0721,45.9919,46.0254,20000.0
2008-06-06 12:05:00,68.8,68.85,68.7,68.75,28100.0,45.9919,46.0254,45.9251,45.9585,28100.0
2008-06-06 12:10:00,68.76,68.9,68.75,68.87,17300.0,45.9652,46.0588,45.9585,46.0387,17300.0
2008-06-06 12:15:00,68.87,69.0,68.8,68.84,18800.0,46.0387,46.1256,45.9919,46.0187,18800.0
2008-06-06 12:20:00,68.85,68.89,68.84,68.85,19100.0,46.0254,46.0521,46.0187,46.0254,19100.0
2008-06-06 12:25:00,68.86,68.9,68.8,68.86,27300.0,46.032,46.0588,45.9919,46.032,27300.0
2008-06-06 12:30:00,68.89,68.98,68.88,68.94,8700.0,46.0521,46.1123,46.0454,46.0855,8700.0
2008-06-06 12:35:00,68.95,69.2,68.92,69.16,20300.0,46.0922,46.2593,46.0721,46.2326,20300.0
2008-06-06 12:40:00,69.16,69.19,69.12,69.12,7200.0,46.2326,46.2526,46.2058,46.2058,7200.0
2008-06-06 12:45:00,69.12,69.21,69.09,69.19,10600.0,46.2058,46.266,46.1858,46.2526,10600.0
2008-06-06 12:50:00,69.15,69.16,68.92,68.96,15600.0,46.2259,46.2326,46.0721,46.0989,15600.0
2008-06-06 12:55:00,68.95,69.0,68.89,68.93,16500.0,46.0922,46.1256,46.0521,46.0788,16500.0
2008-06-06 13:00:00,68.92,68.96,68.77,68.82,36700.0,46.0721,46.0989,45.9719,46.0053,36700.0
2008-06-06 13:05:00,68.79,68.88,68.74,68.8,26900.0,45.9852,46.0454,45.9518,45.9919,26900.0
2008-06-06 13:10:00,68.79,68.95,68.78,68.8,27400.0,45.9852,46.0922,45.9786,45.9919,27400.0
2008-06-06 13:15:00,68.83,68.88,68.6,68.62,19500.0,46.012,46.0454,45.8582,45.8716,19500.0
2008-06-06 13:20:00,68.63,68.77,68.58,68.66,18400.0,45.8783,45.9719,45.8449,45.8983,18400.0
2008-06-06 13:25:00,68.66,68.73,68.52,68.52,11800.0,45.8983,45.9451,45.8048,45.8048,11800.0
2008-06-06 13:30:00,68.53,68.54,68.37,68.41,21700.0,45.8114,45.8181,45.7045,45.7312,21700.0
2008-06-06 13:35:00,68.41,68.46,68.23,68.29,26200.0,45.7312,45.7646,45.6109,45.651,26200.0
2008-06-06 13:40:00,68.31,68.34,68.22,68.25,68300.0,45.6644,45.6844,45.6042,45.6243,68300.0
2008-06-06 13:45:00,68.27,68.35,68.23,68.27,39500.0,45.6376,45.6911,45.6109,45.6376,39500.0
2008-06-06 13:50:00,68.27,68.29,68.0,68.13,36500.0,45.6376,45.651,45.4571,45.544,36500.0
2008-06-06 13:55:00,68.09,68.22,68.07,68.13,25500.0,45.5173,45.6042,45.5039,45.544,25500.0
2008-06-06 14:00:00,68.15,68.15,67.97,68.03,39600.0,45.5574,45.5574,45.4371,45.4772,39600.0
2008-06-06 14:05:00,68.03,68.09,67.76,67.8,34400.0,45.4772,45.5173,45.2967,45.3234,34400.0
2008-06-06 14:10:00,67.8,67.83,67.4,67.42,93700.0,45.3234,45.3435,45.056,45.0694,93700.0
2008-06-06 14:15:00,67.42,67.49,67.25,67.32,69300.0,45.0694,45.1162,44.9558,45.0026,69300.0
2008-06-06 14:20:00,67.32,67.41,67.07,67.07,79200.0,45.0026,45.0627,44.8354,44.8354,79200.0
2008-06-06 14:25:00,67.06,67.09,66.9,67.08,93900.0,44.8288,44.8488,44.7218,44.8421,93900.0
2008-06-06 14:30:00,67.03,67.43,67.0,67.36,58400.0,44.8087,45.0761,44.7887,45.0293,58400.0
2008-06-06 14:35:00,67.38,67.51,67.32,67.48,41800.0,45.0427,45.1296,45.0026,45.1095,41800.0
2008-06-06 14:40:00,67.48,67.68,67.47,67.62,28700.0,45.1095,45.2432,45.1028,45.2031,28700.0
2008-06-06 14:45:00,67.64,67.65,67.5,67.59,42300.0,45.2165,45.2232,45.1229,45.1831,42300.0
2008-06-06 14:50:00,67.6,67.65,67.52,67.57,44700.0,45.1897,45.2232,45.1363,45.1697,44700.0
2008-06-06 14:55:00,67.55,67.63,67.43,67.5,70200.0,45.1563,45.2098,45.0761,45.1229,70200.0
2008-06-06 15:00:00,67.5,67.8,67.5,67.62,33300.0,45.1229,45.3234,45.1229,45.2031,33300.0
2008-06-06 15:05:00,67.63,67.8,67.53,67.78,31600.0,45.2098,45.3234,45.143,45.3101,31600.0
2008-06-06 15:10:00,67.78,67.99,67.73,67.95,53400.0,45.3101,45.4505,45.2766,45.4237,53400.0
2008-06-06 15:15:00,67.94,67.98,67.73,67.94,72000.0,45.417,45.4438,45.2766,45.417,72000.0
2008-06-06 15:20:00,67.93,67.96,67.72,67.74,53300.0,45.4103,45.4304,45.27,45.2833,53300.0
2008-06-06 15:25:00,67.74,67.75,67.45,67.52,47200.0,45.2833,45.29,45.0895,45.1363,47200.0
2008-06-06 15:30:00,67.54,67.57,67.42,67.54,55400.0,45.1496,45.1697,45.0694,45.1496,55400.0
2008-06-06 15:35:00,67.55,67.82,67.51,67.69,78400.0,45.1563,45.3368,45.1296,45.2499,78400.0
2008-06-06 15:40:00,67.7,67.7,67.51,67.51,58700.0,45.2566,45.2566,45.1296,45.1296,58700.0
2008-06-06 15:45:00,67.53,67.55,67.26,67.3,44300.0,45.143,45.1563,44.9625,44.9892,44300.0
2008-06-06 15:50:00,67.28,67.43,67.23,67.38,70200.0,44.9758,45.0761,44.9424,45.0427,70200.0
2008-06-06 15:55:00,67.4,67.4,67.12,67.13,81900.0,45.056,45.056,44.8689,44.8756,81900.0
2008-06-09 09:30:00,67.78,68.15,66.79,66.84,160700.0,45.3101,45.5574,44.6483,44.6817,160700.0
2008-06-09 09:35:00,66.99,67.49,66.5,66.68,156700.0,44.782,45.1162,44.4544,44.5747,156700.0
2008-06-09 09:40:00,66.69,66.74,65.75,65.91,66500.0,44.5814,44.6148,43.953,44.06,66500.0
2008-06-09 09:45:00,65.91,66.16,65.74,66.16,64800.0,44.06,44.2271,43.9464,44.2271,64800.0
2008-06-09 09:50:00,66.18,66.83,66.16,66.47,78900.0,44.2405,44.675,44.2271,44.4344,78900.0
2008-06-09 09:55:00,66.5,67.07,66.49,66.95,59400.0,44.4544,44.8354,44.4477,44.7552,59400.0
2008-06-09 10:00:00,66.99,67.4,66.9,67.23,80700.0,44.782,45.056,44.7218,44.9424,80700.0
2008-06-09 10:05:00,67.3,67.31,66.8,66.83,39000.0,44.9892,44.9959,44.655,44.675,39000.0
2008-06-09 10:10:00,66.86,67.3,66.72,66.98,56900.0,44.6951,44.9892,44.6015,44.7753,56900.0
2008-06-09 10:15:00,67.03,67.13,66.95,67.01,191900.0,44.8087,44.8756,44.7552,44.7953,191900.0
2008-06-09 10:20:00,67.05,67.34,67.02,67.15,51200.0,44.8221,45.0159,44.802,44.8889,51200.0
2008-06-09 10:25:00,67.19,67.7,67.17,67.4,44900.0,44.9157,45.2566,44.9023,45.056,44900.0
2008-06-09 10:30:00,67.39,67.42,67.18,67.24,41100.0,45.0494,45.0694,44.909,44.9491,41100.0
2008-06-09 10:35:00,67.24,67.24,67.03,67.05,26700.0,44.9491,44.9491,44.8087,44.8221,26700.0
2008-06-09 10:40:00,67.06,67.08,66.83,66.92,31900.0,44.8288,44.8421,44.675,44.7352,31900.0
2008-06-09 10:45:00,66.91,67.01,66.85,67.0,38200.0,44.7285,44.7953,44.6884,44.7887,38200.0
2008-06-09 10:50:00,66.99,67.02,66.79,66.87,22400.0,44.782,44.802,44.6483,44.7018,22400.0
2008-06-09 10:55:00,66.89,66.96,66.8,66.85,11100.0,44.7151,44.7619,44.655,44.6884,11100.0
2008-06-09 11:00:00,66.86,67.25,66.85,67.05,25700.0,44.6951,44.9558,44.6884,44.8221,25700.0
2008-06-09 11:05:00,67.08,67.14,66.92,67.1,31000.0,44.8421,44.8822,44.7352,44.8555,31000.0
2008-06-09 11:10:00,67.09,67.35,67.08,67.11,23700.0,44.8488,45.0226,44.8421,44.8622,23700.0
2008-06-09 11:15:00,67.17,67.17,67.02,67.11,27400.0,44.9023,44.9023,44.802,44.8622,27400.0
2008-06-09 11:20:00,67.07,67.25,67.01,67.12,29600.0,44.8354,44.9558,44.7953,44.8689,29600.0
2008-06-09 11:25:00,67.15,67.15,66.86,67.05,35300.0,44.8889,44.8889,44.6951,44.8221,35300.0
2008-06-09 11:30:00,67.07,67.36,67.07,67.26,22600.0,44.8354,45.0293,44.8354,44.9625,22600.0
2008-06-09 11:35:00,67.27,67.33,67.13,67.2,18500.0,44.9691,45.0093,44.8756,44.9224,18500.0
2008-06-09 11:40:00,67.2,67.29,66.92,66.99,23800.0,44.9224,44.9825,44.7352,44.782,23800.0
2008-06-09 11:45:00,67.01,67.11,66.94,67.0,15400.0,44.7953,44.8622,44.7485,44.7887,15400.0
2008-06-09 11:50:00,67.02,67.04,66.87,66.89,10900.0,44.802,44.8154,44.7018,44.7151,10900.0
2008-06-09 11:55:00,66.89,67.05,66.87,67.05,10300.0,44.7151,44.8221,44.7018,44.8221,10300.0
2008-06-09 12:00:00,67.03,67.04,66.8,66.84,16500.0,44.8087,44.8154,44.655,44.6817,16500.0
2008-06-09 12:05:00,66.81,66.81,66.61,66.78,20500.0,44.6616,44.6616,44.5279,44.6416,20500.0
2008-06-09 12:10:00,66.79,66.89,66.78,66.81,10200.0,44.6483,44.7151,44.6416,44.6616,10200.0
2008-06-09 12:15:00,66.83,66.94,66.81,66.86,13500.0,44.675,44.7485,44.6616,44.6951,13500.0
2008-06-09 12:20:00,66.87,66.92,66.82,66.83,17900.0,44.7018,44.7352,44.6683,44.675,17900.0
2008-06-09 12:25:00,66.8,66.83,66.78,66.79,8900.0,44.655,44.675,44.6416,44.6483,8900.0
2008-06-09 12:30:00,66.81,66.87,66.8,66.87,8200.0,44.6616,44.7018,44.655,44.7018,8200.0
2008-06-09 12:35:00,66.84,66.86,66.62,66.7,24200.0,44.6817,44.6951,44.5346,44.5881,24200.0
2008-06-09 12:40:00,66.73,66.89,66.63,66.82,35100.0,44.6082,44.7151,44.5413,44.6683,35100.0
2008-06-09 12:45:00,66.82,66.88,66.62,66.66,16600.0,44.6683,44.7084,44.5346,44.5614,16600.0
2008-06-09 12:50:00,66.66,66.97,66.48,66.92,51900.0,44.5614,44.7686,44.441,44.7352,51900.0
2008-06-09 12:55:00,66.92,66.92,66.77,66.8,12300.0,44.7352,44.7352,44.6349,44.655,12300.0
2008-06-09 13:00:00,66.78,66.8,66.43,66.47,32700.0,44.6416,44.655,44.4076,44.4344,32700.0
2008-06-09 13:05:00,66.45,66.46,66.26,66.36,33200.0,44.421,44.4277,44.294,44.3608,33200.0
2008-06-09 13:10:00,66.35,66.36,66.18,66.19,28100.0,44.3541,44.3608,44.2405,44.2472,28100.0
2008-06-09 13:15:00,66.19,66.2,65.91,65.95,50700.0,44.2472,44.2539,44.06,44.0867,50700.0
2008-06-09 13:20:00,65.94,66.03,65.89,65.91,20700.0,44.0801,44.1402,44.0466,44.06,20700.0
2008-06-09 13:25:00,65.92,66.07,65.9,65.99,51500.0,44.0667,44.167,44.0533,44.1135,51500.0
2008-06-09 13:30:00,65.96,66.0,65.94,65.96,36900.0,44.0934,44.1202,44.0801,44.0934,36900.0
2008-06-09 13:35:00,65.96,66.0,65.86,65.94,28300.0,44.0934,44.1202,44.0266,44.0801,28300.0
2008-06-09 13:40:00,65.96,66.11,65.81,66.05,33400.0,44.0934,44.1937,43.9932,44.1536,33400.0
2008-06-09 13:45:00,66.06,66.09,65.8,65.8,33500.0,44.1603,44.1803,43.9865,43.9865,33500.0
2008-06-09 13:50:00,65.78,65.8,65.47,65.5,63100.0,43.9731,43.9865,43.7659,43.7859,63100.0
2008-06-09 13:55:00,65.5,65.69,65.45,65.47,48800.0,43.7859,43.9129,43.7525,43.7659,48800.0
2008-06-09 14:00:00,65.47,65.52,65.37,65.41,52200.0,43.7659,43.7993,43.699,43.7258,52200.0
2008-06-09 14:05:00,65.44,65.44,65.09,65.19,51800.0,43.7458,43.7458,43.5118,43.5787,51800.0
2008-06-09 14:10:00,65.18,65.19,64.92,65.01,90900.0,43.572,43.5787,43.3982,43.4584,90900.0
2008-06-09 14:15:00,65.0,65.03,64.67,64.7,86900.0,43.4517,43.4717,43.2311,43.2511,86900.0
2008-06-09 14:20:00,64.73,64.74,64.36,64.48,113700.0,43.2712,43.2779,43.0238,43.1041,113700.0
2008-06-09 14:25:00,64.5,64.81,64.45,64.77,68500.0,43.1174,43.3247,43.084,43.2979,68500.0
2008-06-09 14:30:00,64.77,65.07,64.77,64.89,71800.0,43.2979,43.4985,43.2979,43.3781,71800.0
2008-06-09 14:35:00,64.89,65.1,64.88,64.98,54300.0,43.3781,43.5185,43.3715,43.4383,54300.0
2008-06-09 14:40:00,65.0,65.08,64.77,64.78,48100.0,43.4517,43.5052,43.2979,43.3046,48100.0
2008-06-09 14:45:00,64.79,65.06,64.75,65.01,47100.0,43.3113,43.4918,43.2846,43.4584,47100.0
2008-06-09 14:50:00,65.0,65.08,64.65,64.65,39200.0,43.4517,43.5052,43.2177,43.2177,39200.0
2008-06-09 14:55:00,64.67,64.72,64.45,64.47,60700.0,43.2311,43.2645,43.084,43.0974,60700.0
2008-06-09 15:00:00,64.49,64.54,64.27,64.28,119100.0,43.1108,43.1442,42.9637,42.9704,119100.0
2008-06-09 15:05:00,64.27,64.4,64.17,64.21,78600.0,42.9637,43.0506,42.8968,42.9236,78600.0
2008-06-09 15:10:00,64.23,64.4,64.1,64.3,102100.0,42.9369,43.0506,42.85,42.9837,102100.0
2008-06-09 15:15:00,64.33,64.53,64.28,64.5,45700.0,43.0038,43.1375,42.9704,43.1174,45700.0
2008-06-09 15:20:00,64.49,64.57,64.32,64.53,71200.0,43.1108,43.1642,42.9971,43.1375,71200.0
2008-06-09 15:25:00,64.5,64.69,64.5,64.67,51700.0,43.1174,43.2444,43.1174,43.2311,51700.0
2008-06-09 15:30:00,64.69,65.04,64.69,64.97,64700.0,43.2444,43.4784,43.2444,43.4316,64700.0
2008-06-09 15:35:00,64.97,65.02,64.8,64.9,62900.0,43.4316,43.465,43.318,43.3848,62900.0
2008-06-09 15:40:00,64.91,65.43,64.87,65.42,69300.0,43.3915,43.7391,43.3648,43.7324,69300.0
2008-06-09 15:45:00,65.41,65.6,65.41,65.58,84700.0,43.7258,43.8528,43.7258,43.8394,84700.0
2008-06-09 15:50:00,65.58,65.65,65.51,65.52,92700.0,43.8394,43.8862,43.7926,43.7993,92700.0
2008-06-09 15:55:00,65.52,65.52,65.43,65.5,73700.0,43.7993,43.7993,43.7391,43.7859,73700.0
2008-06-10 09:30:00,64.99,65.47,64.74,64.75,42000.0,43.445,43.7659,43.2779,43.2846,42000.0
2008-06-10 09:35:00,64.66,65.51,64.54,65.41,28000.0,43.2244,43.7926,43.1442,43.7258,28000.0
2008-06-10 09:40:00,65.44,65.47,64.77,64.93,28200.0,43.7458,43.7659,43.2979,43.4049,28200.0
2008-06-10 09:45:00,64.94,65.1,64.79,64.96,19900.0,43.4116,43.5185,43.3113,43.4249,19900.0
2008-06-10 09:50:00,65.03,65.14,64.96,65.05,22900.0,43.4717,43.5453,43.4249,43.4851,22900.0
2008-06-10 09:55:00,65.03,65.26,64.89,65.24,20700.0,43.4717,43.6255,43.3781,43.6121,20700.0
2008-06-10 10:00:00,65.28,65.38,64.99,64.99,26700.0,43.6389,43.7057,43.445,43.445,26700.0
2008-06-10 10:05:00,65.02,65.39,64.98,65.37,20000.0,43.465,43.7124,43.4383,43.699,20000.0
2008-06-10 10:10:00,65.44,65.89,65.41,65.88,27000.0,43.7458,44.0466,43.7258,44.0399,27000.0
2008-06-10 10:15:00,65.88,65.98,65.81,65.94,32200.0,44.0399,44.1068,43.9932,44.0801,32200.0
2008-06-10 10:20:00,65.94,65.98,65.59,65.74,25600.0,44.0801,44.1068,43.8461,43.9464,25600.0
2008-06-10 10:25:00,65.72,66.0,65.72,65.94,13600.0,43.933,44.1202,43.933,44.0801,13600.0
2008-06-10 10:30:00,65.99,66.06,65.92,65.98,30900.0,44.1135,44.1603,44.0667,44.1068,30900.0
2008-06-10 10:35:00,65.99,65.99,65.62,65.78,36500.0,44.1135,44.1135,43.8661,43.9731,36500.0
2008-06-10 10:40:00,65.8,65.88,65.74,65.85,16500.0,43.9865,44.0399,43.9464,44.0199,16500.0
2008-06-10 10:45:00,65.82,66.05,65.82,66.01,14300.0,43.9998,44.1536,43.9998,44.1269,14300.0
2008-06-10 10:50:00,66.0,66.01,65.79,65.89,14700.0,44.1202,44.1269,43.9798,44.0466,14700.0
2008-06-10 10:55:00,65.84,65.99,65.61,65.92,20100.0,44.0132,44.1135,43.8595,44.0667,20100.0
2008-06-10 11:00:00,65.88,66.06,65.64,65.64,19100.0,44.0399,44.1603,43.8795,43.8795,19100.0
2008-06-10 11:05:00,65.62,65.62,65.36,65.59,21400.0,43.8661,43.8661,43.6923,43.8461,21400.0
2008-06-10 11:10:00,65.6,65.8,65.59,65.7,11100.0,43.8528,43.9865,43.8461,43.9196,11100.0
2008-06-10 11:15:00,65.71,66.06,65.71,65.92,16100.0,43.9263,44.1603,43.9263,44.0667,16100.0
2008-06-10 11:20:00,65.92,65.94,65.66,65.67,9900.0,44.0667,44.0801,43.8929,43.8996,9900.0
2008-06-10 11:25:00,65.68,65.78,65.47,65.48,17700.0,43.9063,43.9731,43.7659,43.7726,17700.0
2008-06-10 11:30:00,65.58,65.63,65.48,65.51,17800.0,43.8394,43.8728,43.7726,43.7926,17800.0
2008-06-10 11:35:00,65.54,65.61,65.37,65.45,17600.0,43.8127,43.8595,43.699,43.7525,17600.0
2008-06-10 11:40:00,65.44,65.87,65.42,65.87,15900.0,43.7458,44.0333,43.7324,44.0333,15900.0
2008-06-10 11:45:00,65.87,66.05,65.83,65.98,26700.0,44.0333,44.1536,44.0065,44.1068,26700.0
2008-06-10 11:50:00,65.98,66.05,65.57,65.59,36100.0,44.1068,44.1536,43.8327,43.8461,36100.0
2008-06-10 11:55:00,65.62,65.69,65.48,65.66,21700.0,43.8661,43.9129,43.7726,43.8929,21700.0
2008-06-10 12:00:00,65.66,65.72,65.53,65.59,17200.0,43.8929,43.933,43.806,43.8461,17200.0
2008-06-10 12:05:00,65.6,65.82,65.53,65.73,16900.0,43.8528,43.9998,43.806,43.9397,16900.0
2008-06-10 12:10:00,65.73,66.07,65.73,66.0,18000.0,43.9397,44.167,43.9397,44.1202,18000.0
2008-06-10 12:15:00,65.98,66.14,65.95,66.1,26000.0,44.1068,44.2138,44.0867,44.187,26000.0
2008-06-10 12:20:00,66.11,66.39,66.02,66.35,26500.0,44.1937,44.3809,44.1335,44.3541,26500.0
2008-06-10 12:25:00,66.31,66.35,66.15,66.2,21000.0,44.3274,44.3541,44.2204,44.2539,21000.0
2008-06-10 12:30:00,66.2,66.31,66.07,66.31,13400.0,44.2539,44.3274,44.167,44.3274,13400.0
2008-06-10 12:35:00,66.32,66.44,66.3,66.34,18600.0,44.3341,44.4143,44.3207,44.3475,18600.0
2008-06-10 12:40:00,66.34,66.38,66.2,66.23,12200.0,44.3475,44.3742,44.2539,44.2739,12200.0
2008-06-10 12:45:00,66.25,66.25,66.15,66.2,15000.0,44.2873,44.2873,44.2204,44.2539,15000.0
2008-06-10 12:50:00,66.2,66.26,66.15,66.26,14100.0,44.2539,44.294,44.2204,44.294,14100.0
2008-06-10 12:55:00,66.26,66.36,66.2,66.25,16700.0,44.294,44.3608,44.2539,44.2873,16700.0
2008-06-10 13:00:00,66.24,66.24,66.01,66.08,21200.0,44.2806,44.2806,44.1269,44.1736,21200.0
2008-06-10 13:05:00,66.07,66.25,66.06,66.24,16600.0,44.167,44.2873,44.1603,44.2806,16600.0
2008-06-10 13:10:00,66.26,66.71,66.25,66.66,41100.0,44.294,44.5948,44.2873,44.5614,41100.0
2008-06-10 13:15:00,66.67,66.69,66.53,66.54,19500.0,44.5681,44.5814,44.4745,44.4811,19500.0
2008-06-10 13:20:00,66.54,66.58,66.39,66.45,18800.0,44.4811,44.5079,44.3809,44.421,18800.0
2008-06-10 13:25:00,66.44,66.62,66.44,66.57,17200.0,44.4143,44.5346,44.4143,44.5012,17200.0
2008-06-10 13:30:00,66.56,66.57,66.23,66.25,12300.0,44.4945,44.5012,44.2739,44.2873,12300.0
2008-06-10 13:35:00,66.23,66.23,66.05,66.06,12800.0,44.2739,44.2739,44.1536,44.1603,12800.0
2008-06-10 13:40:00,66.06,66.18,66.06,66.17,20700.0,44.1603,44.2405,44.1603,44.2338,20700.0
2008-06-10 13:45:00,66.17,66.24,66.12,66.18,13500.0,44.2338,44.2806,44.2004,44.2405,13500.0
2008-06-10 13:50:00,66.2,66.35,66.15,66.23,13900.0,44.2539,44.3541,44.2204,44.2739,13900.0
2008-06-10 13:55:00,66.26,66.37,66.18,66.21,14700.0,44.294,44.3675,44.2405,44.2605,14700.0
2008-06-10 14:00:00,66.21,66.24,65.97,66.0,25800.0,44.2605,44.2806,44.1001,44.1202,25800.0
2008-06-10 14:05:00,65.97,66.01,65.76,65.8,33000.0,44.1001,44.1269,43.9597,43.9865,33000.0
2008-06-10 14:10:00,65.82,65.83,65.7,65.8,30900.0,43.9998,44.0065,43.9196,43.9865,30900.0
2008-06-10 14:15:00,65.78,65.8,65.47,65.49,29500.0,43.9731,43.9865,43.7659,43.7792,29500.0
2008-06-10 14:20:00,65.49,65.59,65.49,65.54,22700.0,43.7792,43.8461,43.7792,43.8127,22700.0
2008-06-10 14:25:00,65.56,65.65,65.5,65.57,25200.0,43.826,43.8862,43.7859,43.8327,25200.0
2008-06-10 14:30:00,65.58,65.66,65.57,65.62,21100.0,43.8394,43.8929,43.8327,43.8661,21100.0
2008-06-10 14:35:00,65.66,65.78,65.63,65.73,37100.0,43.8929,43.9731,43.8728,43.9397,37100.0
2008-06-10 14:40:00,65.73,65.74,65.53,65.53,45900.0,43.9397,43.9464,43.806,43.806,45900.0
2008-06-10 14:45:00,65.53,65.55,65.43,65.51,55300.0,43.806,43.8193,43.7391,43.7926,55300.0
2008-06-10 14:50:00,65.5,65.57,65.43,65.5,43800.0,43.7859,43.8327,43.7391,43.7859,43800.0
2008-06-10 14:55:00,65.48,65.7,65.4,65.61,62500.0,43.7726,43.9196,43.7191,43.8595,62500.0
2008-06-10 15:00:00,65.61,65.67,65.52,65.55,47100.0,43.8595,43.8996,43.7993,43.8193,47100.0
2008-06-10 15:05:00,65.54,65.59,65.43,65.55,28700.0,43.8127,43.8461,43.7391,43.8193,28700.0
2008-06-10 15:10:00,65.58,65.79,65.55,65.77,13900.0,43.8394,43.9798,43.8193,43.9664,13900.0
2008-06-10 15:15:00,65.78,65.78,65.51,65.51,25800.0,43.9731,43.9731,43.7926,43.7926,25800.0
2008-06-10 15:20:00,65.52,65.65,65.5,65.64,38700.0,43.7993,43.8862,43.7859,43.8795,38700.0
2008-06-10 15:25:00,65.65,65.65,65.5,65.51,35500.0,43.8862,43.8862,43.7859,43.7926,35500.0
2008-06-10 15:30:00,65.52,65.67,65.4,65.4,30400.0,43.7993,43.8996,43.7191,43.7191,30400.0
2008-06-10 15:35:00,65.41,65.55,65.41,65.52,46600.0,43.7258,43.8193,43.7258,43.7993,46600.0
2008-06-10 15:40:00,65.55,65.59,65.26,65.46,43800.0,43.8193,43.8461,43.6255,43.7592,43800.0
2008-06-10 15:45:00,65.5,65.69,65.5,65.57,34200.0,43.7859,43.9129,43.7859,43.8327,34200.0
2008-06-10 15:50:00,65.55,65.59,65.45,65.45,33900.0,43.8193,43.8461,43.7525,43.7525,33900.0
2008-06-10 15:55:00,65.5,65.5,65.39,65.43,37300.0,43.7859,43.7859,43.7124,43.7391,37300.0
2008-06-11 09:30:00,65.5,65.5,64.76,64.99,45100.0,43.7859,43.7859,43.2912,43.445,45100.0
2008-06-11 09:35:00,64.89,65.26,64.71,65.19,12300.0,43.3781,43.6255,43.2578,43.5787,12300.0
2008-06-11 09:40:00,65.16,65.16,64.85,64.88,20000.0,43.5586,43.5586,43.3514,43.3715,20000.0
2008-06-11 09:45:00,64.93,64.95,64.79,64.83,9300.0,43.4049,43.4183,43.3113,43.338,9300.0
2008-06-11 09:50:00,64.9,64.9,64.62,64.63,12300.0,43.3848,43.3848,43.1977,43.2043,12300.0
2008-06-11 09:55:00,64.66,64.69,64.3,64.3,23800.0,43.2244,43.2444,42.9837,42.9837,23800.0
2008-06-11 10:00:00,64.31,64.46,64.2,64.44,23600.0,42.9904,43.0907,42.9169,43.0773,23600.0
2008-06-11 10:05:00,64.44,64.49,64.05,64.06,22700.0,43.0773,43.1108,42.8166,42.8233,22700.0
2008-06-11 10:10:00,64.04,64.09,63.5,63.76,51400.0,42.8099,42.8434,42.4489,42.6228,51400.0
2008-06-11 10:15:00,63.76,63.94,63.73,63.85,42100.0,42.6228,42.7431,42.6027,42.6829,42100.0
2008-06-11 10:20:00,63.85,63.91,63.41,63.42,50900.0,42.6829,42.723,42.3888,42.3955,50900.0
2008-06-11 10:25:00,63.41,63.41,62.9,62.92,63600.0,42.3888,42.3888,42.0479,42.0612,63600.0
2008-06-11 10:30:00,62.91,63.52,62.88,63.51,38700.0,42.0545,42.4623,42.0345,42.4556,38700.0
2008-06-11 10:35:00,63.49,63.49,62.76,62.97,58300.0,42.4423,42.4423,41.9543,42.0946,58300.0
2008-06-11 10:40:00,62.95,63.0,62.8,62.8,21600.0,42.0813,42.1147,41.981,41.981,21600.0
2008-06-11 10:45:00,62.76,63.0,62.76,62.97,23800.0,41.9543,42.1147,41.9543,42.0946,23800.0
2008-06-11 10:50:00,62.99,62.99,62.88,62.97,12800.0,42.108,42.108,42.0345,42.0946,12800.0
2008-06-11 10:55:00,62.97,63.06,62.81,62.99,34600.0,42.0946,42.1548,41.9877,42.108,34600.0
2008-06-11 11:00:00,63.02,63.09,62.97,62.97,30600.0,42.1281,42.1749,42.0946,42.0946,30600.0
2008-06-11 11:05:00,62.99,63.0,62.57,62.62,51100.0,42.108,42.1147,41.8273,41.8607,51100.0
2008-06-11 11:10:00,62.69,62.95,62.66,62.91,17800.0,41.9075,42.0813,41.8874,42.0545,17800.0
2008-06-11 11:15:00,62.92,63.06,62.92,62.96,26000.0,42.0612,42.1548,42.0612,42.088,26000.0
2008-06-11 11:20:00,62.94,63.05,62.94,63.0,46600.0,42.0746,42.1481,42.0746,42.1147,46600.0
2008-06-11 11:25:00,63.01,63.05,62.94,62.97,101100.0,42.1214,42.1481,42.0746,42.0946,101100.0
2008-06-11 11:30:00,62.97,63.07,62.94,62.94,89500.0,42.0946,42.1615,42.0746,42.0746,89500.0
2008-06-11 11:35:00,62.92,63.04,62.9,62.91,15300.0,42.0612,42.1414,42.0479,42.0545,15300.0
2008-06-11 11:40:00,62.92,63.04,62.91,63.02,17500.0,42.0612,42.1414,42.0545,42.1281,17500.0
2008-06-11 11:45:00,63.01,63.01,62.85,62.94,20600.0,42.1214,42.1214,42.0144,42.0746,20600.0
2008-06-11 11:50:00,62.94,63.08,62.93,62.98,34600.0,42.0746,42.1682,42.0679,42.1013,34600.0
2008-06-11 11:55:00,62.99,63.02,62.97,62.99,38600.0,42.108,42.1281,42.0946,42.108,38600.0
2008-06-11 12:00:00,62.98,62.99,62.85,62.86,40400.0,42.1013,42.108,42.0144,42.0211,40400.0
2008-06-11 12:05:00,62.86,63.03,62.84,63.0,67100.0,42.0211,42.1348,42.0077,42.1147,67100.0
2008-06-11 12:10:00,63.01,63.1,62.98,63.08,35200.0,42.1214,42.1816,42.1013,42.1682,35200.0
2008-06-11 12:15:00,63.13,63.38,63.09,63.32,43000.0,42.2016,42.3687,42.1749,42.3286,43000.0
2008-06-11 12:20:00,63.32,63.45,63.32,63.42,28400.0,42.3286,42.4155,42.3286,42.3955,28400.0
2008-06-11 12:25:00,63.43,63.47,63.32,63.33,37200.0,42.4022,42.4289,42.3286,42.3353,37200.0
2008-06-11 12:30:00,63.32,63.41,63.31,63.4,17400.0,42.3286,42.3888,42.3219,42.3821,17400.0
2008-06-11 12:35:00,63.41,63.6,63.41,63.53,29100.0,42.3888,42.5158,42.3888,42.469,29100.0
2008-06-11 12:40:00,63.55,63.7,63.44,63.46,32000.0,42.4824,42.5826,42.4088,42.4222,32000.0
2008-06-11 12:45:00,63.46,63.63,63.43,63.6,14600.0,42.4222,42.5359,42.4022,42.5158,14600.0
2008-06-11 12:50:00,63.6,63.72,63.58,63.68,16500.0,42.5158,42.596,42.5024,42.5693,16500.0
2008-06-11 12:55:00,63.68,63.82,63.68,63.8,23100.0,42.5693,42.6629,42.5693,42.6495,23100.0
2008-06-11 13:00:00,63.81,63.93,63.79,63.89,22000.0,42.6562,42.7364,42.6428,42.7097,22000.0
2008-06-11 13:05:00,63.9,63.95,63.87,63.89,29500.0,42.7163,42.7498,42.6963,42.7097,29500.0
2008-06-11 13:10:00,63.89,63.9,63.71,63.78,18400.0,42.7097,42.7163,42.5893,42.6361,18400.0
2008-06-11 13:15:00,63.78,63.9,63.73,63.73,10800.0,42.6361,42.7163,42.6027,42.6027,10800.0
2008-06-11 13:20:00,63.77,63.81,63.64,63.79,23700.0,42.6294,42.6562,42.5425,42.6428,23700.0
2008-06-11 13:25:00,63.8,63.85,63.79,63.83,12800.0,42.6495,42.6829,42.6428,42.6695,12800.0
2008-06-11 13:30:00,63.82,63.82,63.67,63.72,20000.0,42.6629,42.6629,42.5626,42.596,20000.0
2008-06-11 13:35:00,63.73,63.84,63.67,63.71,18700.0,42.6027,42.6762,42.5626,42.5893,18700.0
2008-06-11 13:40:00,63.7,63.86,63.7,63.76,21000.0,42.5826,42.6896,42.5826,42.6228,21000.0
2008-06-11 13:45:00,63.78,63.92,63.75,63.8,22300.0,42.6361,42.7297,42.6161,42.6495,22300.0
2008-06-11 13:50:00,63.78,63.83,63.67,63.77,17100.0,42.6361,42.6695,42.5626,42.6294,17100.0
2008-06-11 13:55:00,63.77,63.85,63.59,63.84,14500.0,42.6294,42.6829,42.5091,42.6762,14500.0
2008-06-11 14:00:00,63.83,64.0,63.61,63.91,30600.0,42.6695,42.7832,42.5225,42.723,30600.0
2008-06-11 14:05:00,63.97,63.99,63.72,63.82,27900.0,42.7631,42.7765,42.596,42.6629,27900.0
2008-06-11 14:10:00,63.79,63.94,63.63,63.83,20700.0,42.6428,42.7431,42.5359,42.6695,20700.0
2008-06-11 14:15:00,63.83,63.94,63.78,63.85,14700.0,42.6695,42.7431,42.6361,42.6829,14700.0
2008-06-11 14:20:00,63.84,64.18,63.8,64.16,33300.0,42.6762,42.9035,42.6495,42.8901,33300.0
2008-06-11 14:25:00,64.16,64.29,64.02,64.1,30900.0,42.8901,42.9771,42.7966,42.85,30900.0
2008-06-11 14:30:00,64.07,64.13,63.87,63.87,16200.0,42.83,42.8701,42.6963,42.6963,16200.0
2008-06-11 14:35:00,63.86,63.86,63.65,63.7,28000.0,42.6896,42.6896,42.5492,42.5826,28000.0
2008-06-11 14:40:00,63.71,63.84,63.68,63.77,16600.0,42.5893,42.6762,42.5693,42.6294,16600.0
2008-06-11 14:45:00,63.78,63.86,63.64,63.68,19400.0,42.6361,42.6896,42.5425,42.5693,19400.0
2008-06-11 14:50:00,63.69,63.92,63.67,63.84,19900.0,42.576,42.7297,42.5626,42.6762,19900.0
2008-06-11 14:55:00,63.81,63.85,63.56,63.56,22100.0,42.6562,42.6829,42.4891,42.4891,22100.0
2008-06-11 15:00:00,63.57,63.78,63.52,63.64,15300.0,42.4957,42.6361,42.4623,42.5425,15300.0
2008-06-11 15:05:00,63.61,63.75,63.61,63.69,17400.0,42.5225,42.6161,42.5225,42.576,17400.0
2008-06-11 15:10:00,63.68,63.81,63.61,63.69,38300.0,42.5693,42.6562,42.5225,42.576,38300.0
2008-06-11 15:15:00,63.72,63.73,63.39,63.41,73800.0,42.596,42.6027,42.3754,42.3888,73800.0
2008-06-11 15:20:00,63.4,63.57,63.34,63.55,59400.0,42.3821,42.4957,42.342,42.4824,59400.0
2008-06-11 15:25:00,63.56,63.82,63.56,63.81,54400.0,42.4891,42.6629,42.4891,42.6562,54400.0
2008-06-11 15:30:00,63.83,63.88,63.42,63.47,51400.0,42.6695,42.703,42.3955,42.4289,51400.0
2008-06-11 15:35:00,63.49,63.6,63.34,63.37,47500.0,42.4423,42.5158,42.342,42.362,47500.0
2008-06-11 15:40:00,63.38,63.57,63.34,63.45,38300.0,42.3687,42.4957,42.342,42.4155,38300.0
2008-06-11 15:45:00,63.45,63.47,63.33,63.38,33500.0,42.4155,42.4289,42.3353,42.3687,33500.0
2008-06-11 15:50:00,63.34,63.5,63.23,63.32,74900.0,42.342,42.4489,42.2685,42.3286,74900.0
2008-06-11 15:55:00,63.32,63.35,63.13,63.17,48100.0,42.3286,42.3487,42.2016,42.2283,48100.0
2008-06-12 09:30:00,67.75,69.74,67.28,69.68,186300.0,45.29,46.6203,44.9758,46.5802,186300.0
2008-06-12 09:35:00,69.6,70.49,69.36,70.01,320700.0,46.5267,47.1217,46.3663,46.8008,320700.0
2008-06-12 09:40:00,70.08,71.09,70.08,70.81,405500.0,46.8476,47.5228,46.8476,47.3356,405500.0
2008-06-12 09:45:00,70.79,71.71,70.71,71.07,230200.0,47.3222,47.9372,47.2687,47.5094,230200.0
2008-06-12 09:50:00,71.07,72.89,71.01,72.41,334600.0,47.5094,48.726,47.4693,48.4052,334600.0
2008-06-12 09:55:00,72.3,72.37,71.57,71.84,267100.0,48.3316,48.3784,47.8436,48.0241,267100.0
2008-06-12 10:00:00,71.8,72.1,71.56,72.0,275300.0,47.9974,48.1979,47.837,48.1311,275300.0
2008-06-12 10:05:00,71.96,72.26,71.54,71.61,155600.0,48.1044,48.3049,47.8236,47.8704,155600.0
2008-06-12 10:10:00,71.61,72.16,71.61,72.12,127200.0,47.8704,48.238,47.8704,48.2113,127200.0
2008-06-12 10:15:00,72.1,72.53,72.07,72.34,180800.0,48.1979,48.4854,48.1779,48.3584,180800.0
2008-06-12 10:20:00,72.35,72.39,71.92,72.12,123700.0,48.3651,48.3918,48.0776,48.2113,123700.0
2008-06-12 10:25:00,72.11,72.18,71.94,72.03,97200.0,48.2046,48.2514,48.091,48.1511,97200.0
2008-06-12 10:30:00,72.05,72.2,71.94,72.01,74100.0,48.1645,48.2648,48.091,48.1378,74100.0
2008-06-12 10:35:00,72.01,72.05,71.73,71.86,112800.0,48.1378,48.1645,47.9506,48.0375,112800.0
2008-06-12 10:40:00,71.83,71.86,71.66,71.66,59600.0,48.0174,48.0375,47.9038,47.9038,59600.0
2008-06-12 10:45:00,71.65,71.73,71.56,71.7,82900.0,47.8971,47.9506,47.837,47.9305,82900.0
2008-06-12 10:50:00,71.69,71.72,71.3,71.45,102200.0,47.9239,47.9439,47.6631,47.7634,102200.0
2008-06-12 10:55:00,71.45,71.85,71.43,71.85,113200.0,47.7634,48.0308,47.7501,48.0308,113200.0
2008-06-12 11:00:00,71.81,72.02,71.69,71.75,70800.0,48.0041,48.1445,47.9239,47.964,70800.0
2008-06-12 11:05:00,71.75,71.95,71.74,71.77,49000.0,47.964,48.0977,47.9573,47.9773,49000.0
2008-06-12 11:10:00,71.77,71.77,71.46,71.66,50400.0,47.9773,47.9773,47.7701,47.9038,50400.0
2008-06-12 11:15:00,71.68,71.85,71.63,71.69,45000.0,47.9172,48.0308,47.8838,47.9239,45000.0
2008-06-12 11:20:00,71.69,71.79,71.61,71.64,59400.0,47.9239,47.9907,47.8704,47.8904,59400.0
2008-06-12 11:25:00,71.64,71.74,71.56,71.63,68100.0,47.8904,47.9573,47.837,47.8838,68100.0
2008-06-12 11:30:00,71.64,71.67,71.56,71.58,34000.0,47.8904,47.9105,47.837,47.8503,34000.0
2008-06-12 11:35:00,71.58,71.71,71.56,71.65,56400.0,47.8503,47.9372,47.837,47.8971,56400.0
2008-06-12 11:40:00,71.64,71.72,71.58,71.59,43300.0,47.8904,47.9439,47.8503,47.857,43300.0
2008-06-12 11:45:00,71.59,71.6,71.45,71.53,76300.0,47.857,47.8637,47.7634,47.8169,76300.0
2008-06-12 11:50:00,71.51,71.51,71.15,71.25,70900.0,47.8035,47.8035,47.5629,47.6297,70900.0
2008-06-12 11:55:00,71.25,71.28,71.0,71.07,130000.0,47.6297,47.6498,47.4626,47.5094,130000.0
2008-06-12 12:00:00,71.1,71.15,71.0,71.04,59700.0,47.5295,47.5629,47.4626,47.4893,59700.0
2008-06-12 12:05:00,71.04,71.21,71.02,71.13,83400.0,47.4893,47.603,47.476,47.5495,83400.0
2008-06-12 12:10:00,71.15,71.25,71.1,71.1,83000.0,47.5629,47.6297,47.5295,47.5295,83000.0
2008-06-12 12:15:00,71.09,71.09,70.81,70.82,97900.0,47.5228,47.5228,47.3356,47.3423,97900.0
2008-06-12 12:20:00,70.82,70.91,70.32,70.62,116900.0,47.3423,47.4024,47.008,47.2086,116900.0
2008-06-12 12:25:00,70.61,70.64,70.5,70.54,80100.0,47.2019,47.2219,47.1284,47.1551,80100.0
2008-06-12 12:30:00,70.55,70.76,70.54,70.62,54900.0,47.1618,47.3022,47.1551,47.2086,54900.0
2008-06-12 12:35:00,70.62,70.62,70.35,70.35,80000.0,47.2086,47.2086,47.0281,47.0281,80000.0
2008-06-12 12:40:00,70.36,70.5,70.23,70.32,62400.0,47.0348,47.1284,46.9479,47.008,62400.0
2008-06-12 12:45:00,70.33,70.33,70.1,70.23,90200.0,47.0147,47.0147,46.861,46.9479,90200.0
2008-06-12 12:50:00,70.24,70.33,70.09,70.2,35800.0,46.9546,47.0147,46.8543,46.9278,35800.0
2008-06-12 12:55:00,70.19,70.21,70.03,70.06,33000.0,46.9211,46.9345,46.8142,46.8342,33000.0
2008-06-12 13:00:00,70.06,70.24,69.84,70.2,102500.0,46.8342,46.9546,46.6872,46.9278,102500.0
2008-06-12 13:05:00,70.19,70.19,69.74,69.98,94300.0,46.9211,46.9211,46.6203,46.7807,94300.0
2008-06-12 13:10:00,69.96,70.17,69.89,69.98,56900.0,46.7674,46.9078,46.7206,46.7807,56900.0
2008-06-12 13:15:00,70.01,70.04,69.71,69.74,59900.0,46.8008,46.8209,46.6003,46.6203,59900.0
2008-06-12 13:20:00,69.75,69.86,69.54,69.58,59700.0,46.627,46.7005,46.4866,46.5134,59700.0
2008-06-12 13:25:00,69.58,69.73,69.56,69.61,40700.0,46.5134,46.6136,46.5,46.5334,40700.0
2008-06-12 13:30:00,69.61,69.76,69.45,69.53,54800.0,46.5334,46.6337,46.4264,46.4799,54800.0
2008-06-12 13:35:00,69.51,69.7,69.44,69.57,47600.0,46.4666,46.5936,46.4198,46.5067,47600.0
2008-06-12 13:40:00,69.59,69.63,69.26,69.35,61300.0,46.52,46.5468,46.2994,46.3596,61300.0
2008-06-12 13:45:00,69.36,69.79,69.2,69.48,90100.0,46.3663,46.6537,46.2593,46.4465,90100.0
2008-06-12 13:50:00,69.49,69.56,69.39,69.43,36900.0,46.4532,46.5,46.3863,46.4131,36900.0
2008-06-12 13:55:00,69.42,69.44,69.25,69.28,24600.0,46.4064,46.4198,46.2928,46.3128,24600.0
2008-06-12 14:00:00,69.25,69.33,69.1,69.3,48900.0,46.2928,46.3462,46.1925,46.3262,48900.0
2008-06-12 14:05:00,69.29,69.36,69.14,69.17,114200.0,46.3195,46.3663,46.2192,46.2393,114200.0
2008-06-12 14:10:00,69.17,69.23,69.03,69.18,99300.0,46.2393,46.2794,46.1457,46.246,99300.0
2008-06-12 14:15:00,69.18,69.41,69.14,69.3,64000.0,46.246,46.3997,46.2192,46.3262,64000.0
2008-06-12 14:20:00,69.31,69.69,69.31,69.6,43400.0,46.3329,46.5869,46.3329,46.5267,43400.0
2008-06-12 14:25:00,69.59,69.62,69.48,69.54,35000.0,46.52,46.5401,46.4465,46.4866,35000.0
2008-06-12 14:30:00,69.54,69.9,69.49,69.7,53500.0,46.4866,46.7273,46.4532,46.5936,53500.0
2008-06-12 14:35:00,69.72,69.76,69.33,69.5,57200.0,46.6069,46.6337,46.3462,46.4599,57200.0
2008-06-12 14:40:00,69.51,69.68,69.4,69.4,34000.0,46.4666,46.5802,46.393,46.393,34000.0
2008-06-12 14:45:00,69.41,69.5,69.3,69.3,38000.0,46.3997,46.4599,46.3262,46.3262,38000.0
2008-06-12 14:50:00,69.3,69.45,69.15,69.45,38500.0,46.3262,46.4264,46.2259,46.4264,38500.0
2008-06-12 14:55:00,69.46,69.69,69.36,69.65,42900.0,46.4331,46.5869,46.3663,46.5601,42900.0
2008-06-12 15:00:00,69.63,69.72,69.54,69.72,40300.0,46.5468,46.6069,46.4866,46.6069,40300.0
2008-06-12 15:05:00,69.73,69.75,69.58,69.6,66200.0,46.6136,46.627,46.5134,46.5267,66200.0
2008-06-12 15:10:00,69.6,69.7,69.45,69.53,64400.0,46.5267,46.5936,46.4264,46.4799,64400.0
2008-06-12 15:15:00,69.5,69.6,69.22,69.32,58800.0,46.4599,46.5267,46.2727,46.3395,58800.0
2008-06-12 15:20:00,69.31,69.35,69.16,69.16,64800.0,46.3329,46.3596,46.2326,46.2326,64800.0
2008-06-12 15:25:00,69.16,69.16,68.96,69.08,80200.0,46.2326,46.2326,46.0989,46.1791,80200.0
2008-06-12 15:30:00,69.09,69.14,68.97,69.02,109200.0,46.1858,46.2192,46.1056,46.139,109200.0
2008-06-12 15:35:00,69.02,69.04,68.91,68.95,115900.0,46.139,46.1524,46.0655,46.0922,115900.0
2008-06-12 15:40:00,68.94,69.33,68.89,69.33,100200.0,46.0855,46.3462,46.0521,46.3462,100200.0
2008-06-12 15:45:00,69.33,69.69,69.28,69.55,121500.0,46.3462,46.5869,46.3128,46.4933,121500.0
2008-06-12 15:50:00,69.55,69.7,69.39,69.47,114200.0,46.4933,46.5936,46.3863,46.4398,114200.0
2008-06-12 15:55:00,69.47,69.63,69.36,69.49,120400.0,46.4398,46.5468,46.3663,46.4532,120400.0
2008-06-13 09:30:00,70.26,71.85,70.26,70.71,191600.0,46.9679,48.0308,46.9679,47.2687,191600.0
2008-06-13 09:35:00,70.7,71.32,70.44,71.06,90700.0,47.2621,47.6765,47.0883,47.5027,90700.0
2008-06-13 09:40:00,71.11,71.4,70.93,71.38,58900.0,47.5361,47.73,47.4158,47.7166,58900.0
2008-06-13 09:45:00,71.38,71.5,71.13,71.5,157100.0,47.7166,47.7968,47.5495,47.7968,157100.0
2008-06-13 09:50:00,71.36,72.66,71.36,72.38,276000.0,47.7033,48.5723,47.7033,48.3851,276000.0
2008-06-13 09:55:00,72.39,72.84,72.03,72.79,162600.0,48.3918,48.6926,48.1511,48.6592,162600.0
2008-06-13 10:00:00,72.79,73.5,72.79,73.33,279800.0,48.6592,49.1338,48.6592,49.0202,279800.0
2008-06-13 10:05:00,73.28,74.23,73.28,73.68,272800.0,48.9868,49.6218,48.9868,49.2541,272800.0
2008-06-13 10:10:00,73.61,73.74,73.44,73.55,164900.0,49.2074,49.2943,49.0937,49.1672,164900.0
2008-06-13 10:15:00,73.55,73.71,73.01,73.36,147900.0,49.1672,49.2742,48.8063,49.0402,147900.0
2008-06-13 10:20:00,73.37,73.54,73.16,73.17,125800.0,49.0469,49.1606,48.9065,48.9132,125800.0
2008-06-13 10:25:00,73.17,73.18,72.76,72.83,87700.0,48.9132,48.9199,48.6391,48.6859,87700.0
2008-06-13 10:30:00,72.84,72.87,72.6,72.76,66100.0,48.6926,48.7127,48.5322,48.6391,66100.0
2008-06-13 10:35:00,72.77,72.98,72.73,72.84,76900.0,48.6458,48.7862,48.6191,48.6926,76900.0
2008-06-13 10:40:00,72.8,72.8,72.32,72.38,67100.0,48.6659,48.6659,48.345,48.3851,67100.0
2008-06-13 10:45:00,72.38,72.39,71.83,72.03,96500.0,48.3851,48.3918,48.0174,48.1511,96500.0
2008-06-13 10:50:00,72.08,72.43,72.05,72.14,43100.0,48.1846,48.4185,48.1645,48.2247,43100.0
2008-06-13 10:55:00,72.12,72.13,71.45,71.78,84400.0,48.2113,48.218,47.7634,47.984,84400.0
2008-06-13 11:00:00,71.81,72.25,71.77,71.98,39200.0,48.0041,48.2982,47.9773,48.1177,39200.0
2008-06-13 11:05:00,72.0,72.16,71.88,71.91,20700.0,48.1311,48.238,48.0509,48.0709,20700.0
2008-06-13 11:10:00,71.91,72.11,71.9,72.0,53900.0,48.0709,48.2046,48.0642,48.1311,53900.0
2008-06-13 11:15:00,72.0,72.03,71.79,72.0,154600.0,48.1311,48.1511,47.9907,48.1311,154600.0
2008-06-13 11:20:00,72.0,72.34,71.99,72.34,73700.0,48.1311,48.3584,48.1244,48.3584,73700.0
2008-06-13 11:25:00,72.35,72.38,72.15,72.15,26400.0,48.3651,48.3851,48.2314,48.2314,26400.0
2008-06-13 11:30:00,72.16,72.16,71.85,72.01,46100.0,48.238,48.238,48.0308,48.1378,46100.0
2008-06-13 11:35:00,72.05,72.05,71.67,71.9,119000.0,48.1645,48.1645,47.9105,48.0642,119000.0
2008-06-13 11:40:00,71.86,72.05,71.85,71.99,39900.0,48.0375,48.1645,48.0308,48.1244,39900.0
2008-06-13 11:45:00,72.0,72.0,71.92,71.98,24300.0,48.1311,48.1311,48.0776,48.1177,24300.0
2008-06-13 11:50:00,71.97,72.17,71.96,72.12,40800.0,48.111,48.2447,48.1044,48.2113,40800.0
2008-06-13 11:55:00,72.12,72.15,71.93,71.98,22700.0,48.2113,48.2314,48.0843,48.1177,22700.0
2008-06-13 12:00:00,71.96,72.1,71.9,71.92,30700.0,48.1044,48.1979,48.0642,48.0776,30700.0
2008-06-13 12:05:00,71.94,72.1,71.9,72.1,59500.0,48.091,48.1979,48.0642,48.1979,59500.0
2008-06-13 12:10:00,72.14,72.15,71.97,72.07,69000.0,48.2247,48.2314,48.111,48.1779,69000.0
2008-06-13 12:15:00,72.09,72.16,71.91,72.04,85700.0,48.1913,48.238,48.0709,48.1578,85700.0
2008-06-13 12:20:00,72.05,72.08,71.86,71.99,33800.0,48.1645,48.1846,48.0375,48.1244,33800.0
2008-06-13 12:25:00,71.99,72.09,71.94,71.98,84100.0,48.1244,48.1913,48.091,48.1177,84100.0
2008-06-13 12:30:00,71.99,72.08,71.96,72.08,69600.0,48.1244,48.1846,48.1044,48.1846,69600.0
2008-06-13 12:35:00,72.08,72.12,71.88,71.88,30400.0,48.1846,48.2113,48.0509,48.0509,30400.0
2008-06-13 12:40:00,71.87,71.88,71.53,71.82,26300.0,48.0442,48.0509,47.8169,48.0108,26300.0
2008-06-13 12:45:00,71.81,72.0,71.81,71.87,54000.0,48.0041,48.1311,48.0041,48.0442,54000.0
2008-06-13 12:50:00,71.85,71.88,71.7,71.88,74800.0,48.0308,48.0509,47.9305,48.0509,74800.0
2008-06-13 12:55:00,71.86,71.94,71.77,71.9,46100.0,48.0375,48.091,47.9773,48.0642,46100.0
2008-06-13 13:00:00,71.89,71.97,71.79,71.83,18800.0,48.0576,48.111,47.9907,48.0174,18800.0
2008-06-13 13:05:00,71.83,71.93,71.76,71.81,22400.0,48.0174,48.0843,47.9707,48.0041,22400.0
2008-06-13 13:10:00,71.8,72.01,71.74,71.97,17200.0,47.9974,48.1378,47.9573,48.111,17200.0
2008-06-13 13:15:00,72.01,72.07,71.89,71.93,18000.0,48.1378,48.1779,48.0576,48.0843,18000.0
2008-06-13 13:20:00,71.89,71.98,71.76,71.93,40800.0,48.0576,48.1177,47.9707,48.0843,40800.0
2008-06-13 13:25:00,71.91,71.99,71.9,71.94,41600.0,48.0709,48.1244,48.0642,48.091,41600.0
2008-06-13 13:30:00,71.93,72.07,71.93,72.05,27800.0,48.0843,48.1779,48.0843,48.1645,27800.0
2008-06-13 13:35:00,72.02,72.14,71.82,71.87,24700.0,48.1445,48.2247,48.0108,48.0442,24700.0
2008-06-13 13:40:00,71.85,71.88,71.78,71.8,17200.0,48.0308,48.0509,47.984,47.9974,17200.0
2008-06-13 13:45:00,71.81,71.85,71.67,71.76,25300.0,48.0041,48.0308,47.9105,47.9707,25300.0
2008-06-13 13:50:00,71.75,71.98,71.74,71.87,30900.0,47.964,48.1177,47.9573,48.0442,30900.0
2008-06-13 13:55:00,71.88,71.88,71.77,71.86,24700.0,48.0509,48.0509,47.9773,48.0375,24700.0
2008-06-13 14:00:00,71.86,72.0,71.81,71.95,53800.0,48.0375,48.1311,48.0041,48.0977,53800.0
2008-06-13 14:05:00,71.94,71.96,71.83,71.92,34100.0,48.091,48.1044,48.0174,48.0776,34100.0
2008-06-13 14:10:00,71.92,72.2,71.92,72.04,25900.0,48.0776,48.2648,48.0776,48.1578,25900.0
2008-06-13 14:15:00,72.02,72.2,71.99,72.08,27400.0,48.1445,48.2648,48.1244,48.1846,27400.0
2008-06-13 14:20:00,72.06,72.09,71.83,71.91,62700.0,48.1712,48.1913,48.0174,48.0709,62700.0
2008-06-13 14:25:00,71.92,72.15,71.92,72.09,84400.0,48.0776,48.2314,48.0776,48.1913,84400.0
2008-06-13 14:30:00,72.07,72.49,72.05,72.43,79000.0,48.1779,48.4586,48.1645,48.4185,79000.0
2008-06-13 14:35:00,72.43,72.43,72.21,72.23,34000.0,48.4185,48.4185,48.2715,48.2848,34000.0
2008-06-13 14:40:00,72.27,72.65,72.27,72.53,44100.0,48.3116,48.5656,48.3116,48.4854,44100.0
2008-06-13 14:45:00,72.54,72.56,72.34,72.44,25500.0,48.4921,48.5054,48.3584,48.4252,25500.0
2008-06-13 14:50:00,72.43,72.43,72.0,72.15,58300.0,48.4185,48.4185,48.1311,48.2314,58300.0
2008-06-13 14:55:00,72.14,72.28,72.11,72.28,32900.0,48.2247,48.3183,48.2046,48.3183,32900.0
2008-06-13 15:00:00,72.28,72.29,72.07,72.18,33000.0,48.3183,48.325,48.1779,48.2514,33000.0
2008-06-13 15:05:00,72.2,72.2,72.11,72.16,23000.0,48.2648,48.2648,48.2046,48.238,23000.0
2008-06-13 15:10:00,72.17,72.24,72.08,72.08,22100.0,48.2447,48.2915,48.1846,48.1846,22100.0
2008-06-13 15:15:00,72.08,72.15,72.03,72.07,34800.0,48.1846,48.2314,48.1511,48.1779,34800.0
2008-06-13 15:20:00,72.02,72.34,72.01,72.31,36600.0,48.1445,48.3584,48.1378,48.3383,36600.0
2008-06-13 15:25:00,72.31,72.36,72.04,72.1,47200.0,48.3383,48.3717,48.1578,48.1979,47200.0
2008-06-13 15:30:00,72.1,72.18,72.04,72.05,44400.0,48.1979,48.2514,48.1578,48.1645,44400.0
2008-06-13 15:35:00,72.05,72.23,71.95,72.18,88700.0,48.1645,48.2848,48.0977,48.2514,88700.0
2008-06-13 15:40:00,72.17,72.49,72.13,72.13,58300.0,48.2447,48.4586,48.218,48.218,58300.0
2008-06-13 15:45:00,72.13,72.3,72.07,72.1,104500.0,48.218,48.3316,48.1779,48.1979,104500.0
2008-06-13 15:50:00,72.09,72.18,72.01,72.08,106300.0,48.1913,48.2514,48.1378,48.1846,106300.0
2008-06-13 15:55:00,72.07,72.39,72.03,72.36,148700.0,48.1779,48.3918,48.1511,48.3717,148700.0
2008-06-16 09:30:00,72.45,73.08,72.4,73.0,79800.0,48.4319,48.8531,48.3985,48.7996,79800.0
2008-06-16 09:35:00,72.91,73.58,72.87,73.04,97700.0,48.7394,49.1873,48.7127,48.8263,97700.0
2008-06-16 09:40:00,73.0,73.05,72.8,72.8,127800.0,48.7996,48.833,48.6659,48.6659,127800.0
2008-06-16 09:45:00,72.8,73.27,72.73,73.04,97700.0,48.6659,48.9801,48.6191,48.8263,97700.0
2008-06-16 09:50:00,72.99,73.36,72.98,73.17,98700.0,48.7929,49.0402,48.7862,48.9132,98700.0
2008-06-16 09:55:00,73.17,73.53,73.08,73.46,63600.0,48.9132,49.1539,48.8531,49.1071,63600.0
2008-06-16 10:00:00,73.46,73.86,73.37,73.68,58900.0,49.1071,49.3745,49.0469,49.2541,58900.0
2008-06-16 10:05:00,73.66,74.98,73.62,74.73,149600.0,49.2408,50.1232,49.214,49.9561,149600.0
2008-06-16 10:10:00,74.72,74.9,74.41,74.75,94100.0,49.9494,50.0697,49.7421,49.9694,94100.0
2008-06-16 10:15:00,74.71,74.76,74.23,74.64,54900.0,49.9427,49.9761,49.6218,49.8959,54900.0
2008-06-16 10:20:00,74.59,74.68,74.32,74.57,110200.0,49.8625,49.9226,49.682,49.8491,110200.0
2008-06-16 10:25:00,74.61,74.79,74.54,74.67,82000.0,49.8758,49.9962,49.829,49.916,82000.0
2008-06-16 10:30:00,74.71,74.88,74.65,74.88,71100.0,49.9427,50.0563,49.9026,50.0563,71100.0
2008-06-16 10:35:00,74.85,75.09,74.68,74.74,116700.0,50.0363,50.1967,49.9226,49.9627,116700.0
2008-06-16 10:40:00,74.74,74.75,74.59,74.64,47600.0,49.9627,49.9694,49.8625,49.8959,47600.0
2008-06-16 10:45:00,74.64,74.69,74.45,74.59,54700.0,49.8959,49.9293,49.7689,49.8625,54700.0
2008-06-16 10:50:00,74.6,74.74,74.6,74.72,57500.0,49.8692,49.9627,49.8692,49.9494,57500.0
2008-06-16 10:55:00,74.73,74.75,74.61,74.68,63600.0,49.9561,49.9694,49.8758,49.9226,63600.0
2008-06-16 11:00:00,74.66,74.67,74.5,74.5,36000.0,49.9093,49.916,49.8023,49.8023,36000.0
2008-06-16 11:05:00,74.5,74.61,74.21,74.21,46400.0,49.8023,49.8758,49.6084,49.6084,46400.0
2008-06-16 11:10:00,74.24,74.92,74.24,74.8,60100.0,49.6285,50.0831,49.6285,50.0029,60100.0
2008-06-16 11:15:00,74.83,74.84,74.45,74.45,31300.0,50.0229,50.0296,49.7689,49.7689,31300.0
2008-06-16 11:20:00,74.45,74.53,74.28,74.48,26400.0,49.7689,49.8224,49.6552,49.7889,26400.0
2008-06-16 11:25:00,74.51,74.51,74.05,74.15,43300.0,49.809,49.809,49.5015,49.5683,43300.0
2008-06-16 11:30:00,74.16,74.27,74.14,74.25,25800.0,49.575,49.6486,49.5617,49.6352,25800.0
2008-06-16 11:35:00,74.25,74.67,74.25,74.65,47000.0,49.6352,49.916,49.6352,49.9026,47000.0
2008-06-16 11:40:00,74.61,74.73,74.53,74.53,32500.0,49.8758,49.9561,49.8224,49.8224,32500.0
2008-06-16 11:45:00,74.51,74.54,74.28,74.41,38300.0,49.809,49.829,49.6552,49.7421,38300.0
2008-06-16 11:50:00,74.4,74.43,74.28,74.28,11800.0,49.7355,49.7555,49.6552,49.6552,11800.0
2008-06-16 11:55:00,74.35,74.42,74.27,74.39,13800.0,49.702,49.7488,49.6486,49.7288,13800.0
2008-06-16 12:00:00,74.44,74.52,74.24,74.29,29500.0,49.7622,49.8157,49.6285,49.6619,29500.0
2008-06-16 12:05:00,74.28,74.4,74.18,74.35,14800.0,49.6552,49.7355,49.5884,49.702,14800.0
2008-06-16 12:10:00,74.35,74.38,74.31,74.36,13400.0,49.702,49.7221,49.6753,49.7087,13400.0
2008-06-16 12:15:00,74.36,74.37,74.15,74.28,20500.0,49.7087,49.7154,49.5683,49.6552,20500.0
2008-06-16 12:20:00,74.22,74.31,74.14,74.15,14400.0,49.6151,49.6753,49.5617,49.5683,14400.0
2008-06-16 12:25:00,74.16,74.16,73.75,73.87,85500.0,49.575,49.575,49.3009,49.3812,85500.0
2008-06-16 12:30:00,73.87,74.0,73.86,74.0,27700.0,49.3812,49.4681,49.3745,49.4681,27700.0
2008-06-16 12:35:00,74.0,74.01,73.79,73.8,52700.0,49.4681,49.4748,49.3277,49.3344,52700.0
2008-06-16 12:40:00,73.82,73.84,73.7,73.74,35300.0,49.3477,49.3611,49.2675,49.2943,35300.0
2008-06-16 12:45:00,73.76,74.01,73.66,74.0,23300.0,49.3076,49.4748,49.2408,49.4681,23300.0
2008-06-16 12:50:00,74.0,74.04,73.88,74.0,55200.0,49.4681,49.4948,49.3878,49.4681,55200.0
2008-06-16 12:55:00,73.98,74.01,73.84,73.94,34700.0,49.4547,49.4748,49.3611,49.428,34700.0
2008-06-16 13:00:00,73.94,74.01,73.85,74.0,15400.0,49.428,49.4748,49.3678,49.4681,15400.0
2008-06-16 13:05:00,74.03,74.03,73.69,73.69,13300.0,49.4881,49.4881,49.2608,49.2608,13300.0
2008-06-16 13:10:00,73.69,73.95,73.67,73.89,17800.0,49.2608,49.4346,49.2475,49.3945,17800.0
2008-06-16 13:15:00,73.96,74.09,73.94,74.0,14700.0,49.4413,49.5282,49.428,49.4681,14700.0
2008-06-16 13:20:00,74.01,74.03,73.9,73.9,10200.0,49.4748,49.4881,49.4012,49.4012,10200.0
2008-06-16 13:25:00,73.94,74.46,73.93,74.46,27000.0,49.428,49.7756,49.4213,49.7756,27000.0
2008-06-16 13:30:00,74.41,74.79,74.4,74.79,18800.0,49.7421,49.9962,49.7355,49.9962,18800.0
2008-06-16 13:35:00,74.76,74.82,74.48,74.58,22300.0,49.9761,50.0162,49.7889,49.8558,22300.0
2008-06-16 13:40:00,74.6,74.76,74.56,74.63,14700.0,49.8692,49.9761,49.8424,49.8892,14700.0
2008-06-16 13:45:00,74.62,74.66,74.42,74.58,15900.0,49.8825,49.9093,49.7488,49.8558,15900.0
2008-06-16 13:50:00,74.59,74.72,74.42,74.42,16300.0,49.8625,49.9494,49.7488,49.7488,16300.0
2008-06-16 13:55:00,74.42,74.54,74.35,74.53,16400.0,49.7488,49.829,49.702,49.8224,16400.0
2008-06-16 14:00:00,74.53,74.57,74.41,74.42,13900.0,49.8224,49.8491,49.7421,49.7488,13900.0
2008-06-16 14:05:00,74.42,74.48,74.21,74.26,16900.0,49.7488,49.7889,49.6084,49.6419,16900.0
2008-06-16 14:10:00,74.26,74.33,74.21,74.26,23900.0,49.6419,49.6887,49.6084,49.6419,23900.0
2008-06-16 14:15:00,74.3,74.52,74.28,74.5,31500.0,49.6686,49.8157,49.6552,49.8023,31500.0
2008-06-16 14:20:00,74.51,74.53,74.3,74.34,27300.0,49.809,49.8224,49.6686,49.6954,27300.0
2008-06-16 14:25:00,74.34,74.46,74.31,74.46,24200.0,49.6954,49.7756,49.6753,49.7756,24200.0
2008-06-16 14:30:00,74.45,74.51,74.44,74.45,15900.0,49.7689,49.809,49.7622,49.7689,15900.0
2008-06-16 14:35:00,74.45,74.49,74.45,74.47,14500.0,49.7689,49.7956,49.7689,49.7823,14500.0
2008-06-16 14:40:00,74.45,74.65,74.45,74.65,14400.0,49.7689,49.9026,49.7689,49.9026,14400.0
2008-06-16 14:45:00,74.69,74.74,74.68,74.69,21900.0,49.9293,49.9627,49.9226,49.9293,21900.0
2008-06-16 14:50:00,74.69,74.77,74.58,74.62,57600.0,49.9293,49.9828,49.8558,49.8825,57600.0
2008-06-16 14:55:00,74.64,74.64,74.46,74.46,32800.0,49.8959,49.8959,49.7756,49.7756,32800.0
2008-06-16 15:00:00,74.46,74.46,74.38,74.38,25700.0,49.7756,49.7756,49.7221,49.7221,25700.0
2008-06-16 15:05:00,74.38,74.39,74.17,74.19,43700.0,49.7221,49.7288,49.5817,49.5951,43700.0
2008-06-16 15:10:00,74.19,74.27,74.05,74.21,46600.0,49.5951,49.6486,49.5015,49.6084,46600.0
2008-06-16 15:15:00,74.21,74.37,74.12,74.13,56600.0,49.6084,49.7154,49.5483,49.555,56600.0
2008-06-16 15:20:00,74.14,74.22,74.01,74.01,66000.0,49.5617,49.6151,49.4748,49.4748,66000.0
2008-06-16 15:25:00,74.01,74.25,73.97,74.21,51900.0,49.4748,49.6352,49.448,49.6084,51900.0
2008-06-16 15:30:00,74.24,74.31,74.1,74.17,30600.0,49.6285,49.6753,49.5349,49.5817,30600.0
2008-06-16 15:35:00,74.18,74.18,73.86,73.92,26900.0,49.5884,49.5884,49.3745,49.4146,26900.0
2008-06-16 15:40:00,73.93,74.01,73.84,73.92,44600.0,49.4213,49.4748,49.3611,49.4146,44600.0
2008-06-16 15:45:00,73.91,74.1,73.91,73.96,46700.0,49.4079,49.5349,49.4079,49.4413,46700.0
2008-06-16 15:50:00,73.95,74.16,73.86,73.92,41600.0,49.4346,49.575,49.3745,49.4146,41600.0
2008-06-16 15:55:00,73.89,73.99,73.77,73.96,48500.0,49.3945,49.4614,49.3143,49.4413,48500.0
2008-06-17 09:30:00,74.76,74.76,73.94,74.37,35500.0,49.9761,49.9761,49.428,49.7154,35500.0
2008-06-17 09:35:00,74.48,74.9,74.11,74.26,31800.0,49.7889,50.0697,49.5416,49.6419,31800.0
2008-06-17 09:40:00,74.33,74.38,73.8,74.03,31600.0,49.6887,49.7221,49.3344,49.4881,31600.0
2008-06-17 09:45:00,74.01,74.05,73.64,73.68,28200.0,49.4748,49.5015,49.2274,49.2541,28200.0
2008-06-17 09:50:00,73.72,73.96,73.64,73.96,33900.0,49.2809,49.4413,49.2274,49.4413,33900.0
2008-06-17 09:55:00,73.95,74.19,73.84,73.93,27900.0,49.4346,49.5951,49.3611,49.4213,27900.0
2008-06-17 10:00:00,73.91,73.96,73.78,73.81,25800.0,49.4079,49.4413,49.321,49.3411,25800.0
2008-06-17 10:05:00,73.82,73.85,73.51,73.56,29300.0,49.3477,49.3678,49.1405,49.1739,29300.0
2008-06-17 10:10:00,73.56,73.82,73.55,73.72,37000.0,49.1739,49.3477,49.1672,49.2809,37000.0
2008-06-17 10:15:00,73.71,73.88,73.64,73.87,24500.0,49.2742,49.3878,49.2274,49.3812,24500.0
2008-06-17 10:20:00,73.84,74.0,73.51,73.69,65800.0,49.3611,49.4681,49.1405,49.2608,65800.0
2008-06-17 10:25:00,73.69,73.87,73.67,73.7,30400.0,49.2608,49.3812,49.2475,49.2675,30400.0
2008-06-17 10:30:00,73.69,73.79,73.59,73.79,34400.0,49.2608,49.3277,49.194,49.3277,34400.0
2008-06-17 10:35:00,73.77,73.92,73.74,73.9,26700.0,49.3143,49.4146,49.2943,49.4012,26700.0
2008-06-17 10:40:00,73.91,73.99,73.69,73.93,36600.0,49.4079,49.4614,49.2608,49.4213,36600.0
2008-06-17 10:45:00,73.93,73.98,73.75,73.98,25900.0,49.4213,49.4547,49.3009,49.4547,25900.0
2008-06-17 10:50:00,73.97,74.12,73.92,73.98,28300.0,49.448,49.5483,49.4146,49.4547,28300.0
2008-06-17 10:55:00,74.0,74.1,73.98,74.04,20300.0,49.4681,49.5349,49.4547,49.4948,20300.0
2008-06-17 11:00:00,74.05,74.05,73.74,73.94,26600.0,49.5015,49.5015,49.2943,49.428,26600.0
2008-06-17 11:05:00,73.95,74.1,73.78,73.78,31700.0,49.4346,49.5349,49.321,49.321,31700.0
2008-06-17 11:10:00,73.82,74.0,73.8,74.0,10700.0,49.3477,49.4681,49.3344,49.4681,10700.0
2008-06-17 11:15:00,74.0,74.07,73.55,73.55,25400.0,49.4681,49.5149,49.1672,49.1672,25400.0
2008-06-17 11:20:00,73.55,73.65,73.37,73.58,28700.0,49.1672,49.2341,49.0469,49.1873,28700.0
2008-06-17 11:25:00,73.55,73.57,73.33,73.45,14800.0,49.1672,49.1806,49.0202,49.1004,14800.0
2008-06-17 11:30:00,73.49,73.61,73.08,73.1,44300.0,49.1271,49.2074,48.8531,48.8664,44300.0
2008-06-17 11:35:00,73.13,73.33,73.08,73.21,55100.0,48.8865,49.0202,48.8531,48.94,55100.0
2008-06-17 11:40:00,73.2,73.31,72.82,72.88,56400.0,48.9333,49.0068,48.6793,48.7194,56400.0
2008-06-17 11:45:00,72.9,73.0,72.83,72.9,25100.0,48.7327,48.7996,48.6859,48.7327,25100.0
2008-06-17 11:50:00,72.9,72.96,72.62,72.74,72900.0,48.7327,48.7728,48.5456,48.6258,72900.0
2008-06-17 11:55:00,72.73,72.94,72.7,72.91,16400.0,48.6191,48.7595,48.599,48.7394,16400.0
2008-06-17 12:00:00,72.91,73.18,72.86,73.11,48100.0,48.7394,48.9199,48.706,48.8731,48100.0
2008-06-17 12:05:00,73.11,73.3,73.1,73.22,70700.0,48.8731,49.0001,48.8664,48.9466,70700.0
2008-06-17 12:10:00,73.23,73.26,73.19,73.22,19100.0,48.9533,48.9734,48.9266,48.9466,19100.0
2008-06-17 12:15:00,73.22,73.22,72.97,72.97,26100.0,48.9466,48.9466,48.7795,48.7795,26100.0
2008-06-17 12:20:00,72.98,73.14,72.89,73.13,12500.0,48.7862,48.8932,48.726,48.8865,12500.0
2008-06-17 12:25:00,73.12,73.13,72.61,72.72,31400.0,48.8798,48.8865,48.5389,48.6124,31400.0
2008-06-17 12:30:00,72.77,73.03,72.76,72.9,16800.0,48.6458,48.8196,48.6391,48.7327,16800.0
2008-06-17 12:35:00,72.92,72.95,72.58,72.79,22200.0,48.7461,48.7662,48.5188,48.6592,22200.0
2008-06-17 12:40:00,72.81,73.04,72.78,73.03,32100.0,48.6726,48.8263,48.6525,48.8196,32100.0
2008-06-17 12:45:00,73.04,73.2,73.04,73.19,30100.0,48.8263,48.9333,48.8263,48.9266,30100.0
2008-06-17 12:50:00,73.2,73.21,72.97,73.04,22700.0,48.9333,48.94,48.7795,48.8263,22700.0
2008-06-17 12:55:00,73.03,73.21,73.03,73.17,22600.0,48.8196,48.94,48.8196,48.9132,22600.0
2008-06-17 13:00:00,73.18,73.19,73.04,73.1,21400.0,48.9199,48.9266,48.8263,48.8664,21400.0
2008-06-17 13:05:00,73.11,73.14,73.01,73.08,33900.0,48.8731,48.8932,48.8063,48.8531,33900.0
2008-06-17 13:10:00,73.08,73.15,73.07,73.12,20700.0,48.8531,48.8999,48.8464,48.8798,20700.0
2008-06-17 13:15:00,73.15,73.45,73.14,73.29,31100.0,48.8999,49.1004,48.8932,48.9934,31100.0
2008-06-17 13:20:00,73.29,73.31,73.17,73.28,20000.0,48.9934,49.0068,48.9132,48.9868,20000.0
2008-06-17 13:25:00,73.29,73.51,73.29,73.51,26600.0,48.9934,49.1405,48.9934,49.1405,26600.0
2008-06-17 13:30:00,73.53,73.66,73.52,73.64,25700.0,49.1539,49.2408,49.1472,49.2274,25700.0
2008-06-17 13:35:00,73.64,73.77,73.63,73.71,27700.0,49.2274,49.3143,49.2207,49.2742,27700.0
2008-06-17 13:40:00,73.72,73.75,73.49,73.52,52000.0,49.2809,49.3009,49.1271,49.1472,52000.0
2008-06-17 13:45:00,73.54,73.74,73.52,73.72,13500.0,49.1606,49.2943,49.1472,49.2809,13500.0
2008-06-17 13:50:00,73.73,73.88,73.7,73.83,12400.0,49.2876,49.3878,49.2675,49.3544,12400.0
2008-06-17 13:55:00,73.85,73.88,73.8,73.86,16500.0,49.3678,49.3878,49.3344,49.3745,16500.0
2008-06-17 14:00:00,73.87,74.01,73.86,73.98,21100.0,49.3812,49.4748,49.3745,49.4547,21100.0
2008-06-17 14:05:00,73.98,73.98,73.74,73.76,30700.0,49.4547,49.4547,49.2943,49.3076,30700.0
2008-06-17 14:10:00,73.81,73.92,73.79,73.83,10300.0,49.3411,49.4146,49.3277,49.3544,10300.0
2008-06-17 14:15:00,73.79,74.05,73.77,73.89,20000.0,49.3277,49.5015,49.3143,49.3945,20000.0
2008-06-17 14:20:00,73.9,73.98,73.85,73.9,9600.0,49.4012,49.4547,49.3678,49.4012,9600.0
2008-06-17 14:25:00,73.91,73.91,73.61,73.61,10900.0,49.4079,49.4079,49.2074,49.2074,10900.0
2008-06-17 14:30:00,73.63,73.66,73.57,73.57,14700.0,49.2207,49.2408,49.1806,49.1806,14700.0
2008-06-17 14:35:00,73.57,73.57,73.38,73.38,21400.0,49.1806,49.1806,49.0536,49.0536,21400.0
2008-06-17 14:40:00,73.38,73.46,73.38,73.38,15300.0,49.0536,49.1071,49.0536,49.0536,15300.0
2008-06-17 14:45:00,73.38,73.43,73.29,73.35,13500.0,49.0536,49.087,48.9934,49.0335,13500.0
2008-06-17 14:50:00,73.34,73.43,73.24,73.3,30100.0,49.0269,49.087,48.96,49.0001,30100.0
2008-06-17 14:55:00,73.31,73.53,73.3,73.42,14100.0,49.0068,49.1539,49.0001,49.0803,14100.0
2008-06-17 15:00:00,73.42,73.48,73.27,73.29,20000.0,49.0803,49.1205,48.9801,48.9934,20000.0
2008-06-17 15:05:00,73.28,73.3,73.21,73.29,12600.0,48.9868,49.0001,48.94,48.9934,12600.0
2008-06-17 15:10:00,73.3,73.47,73.3,73.4,18500.0,49.0001,49.1138,49.0001,49.067,18500.0
2008-06-17 15:15:00,73.39,73.39,73.14,73.14,24800.0,49.0603,49.0603,48.8932,48.8932,24800.0
2008-06-17 15:20:00,73.12,73.18,72.95,72.98,25700.0,48.8798,48.9199,48.7662,48.7862,25700.0
2008-06-17 15:25:00,73.02,73.33,73.0,73.32,23900.0,48.8129,49.0202,48.7996,49.0135,23900.0
2008-06-17 15:30:00,73.31,73.31,73.15,73.24,23900.0,49.0068,49.0068,48.8999,48.96,23900.0
2008-06-17 15:35:00,73.25,73.27,73.02,73.07,27300.0,48.9667,48.9801,48.8129,48.8464,27300.0
2008-06-17 15:40:00,73.09,73.23,73.05,73.07,26300.0,48.8597,48.9533,48.833,48.8464,26300.0
2008-06-17 15:45:00,73.08,73.13,73.01,73.06,30100.0,48.8531,48.8865,48.8063,48.8397,30100.0
2008-06-17 15:50:00,73.05,73.08,72.95,72.99,35600.0,48.833,48.8531,48.7662,48.7929,35600.0
2008-06-17 15:55:00,72.99,73.0,72.9,72.91,41700.0,48.7929,48.7996,48.7327,48.7394,41700.0
2008-06-18 09:30:00,72.37,72.74,72.32,72.74,20900.0,48.3784,48.6258,48.345,48.6258,20900.0
2008-06-18 09:35:00,72.68,72.95,72.37,72.83,23800.0,48.5857,48.7662,48.3784,48.6859,23800.0
2008-06-18 09:40:00,72.83,72.93,72.7,72.89,11500.0,48.6859,48.7528,48.599,48.726,11500.0
2008-06-18 09:45:00,72.85,72.96,72.63,72.66,23500.0,48.6993,48.7728,48.5522,48.5723,23500.0
2008-06-18 09:50:00,72.65,72.78,72.45,72.45,15300.0,48.5656,48.6525,48.4319,48.4319,15300.0
2008-06-18 09:55:00,72.46,72.52,72.01,72.07,20100.0,48.4386,48.4787,48.1378,48.1779,20100.0
2008-06-18 10:00:00,72.07,72.07,71.87,72.02,16600.0,48.1779,48.1779,48.0442,48.1445,16600.0
2008-06-18 10:05:00,72.04,72.12,71.71,71.92,30400.0,48.1578,48.2113,47.9372,48.0776,30400.0
2008-06-18 10:10:00,71.92,72.14,71.92,72.07,10500.0,48.0776,48.2247,48.0776,48.1779,10500.0
2008-06-18 10:15:00,72.07,72.08,71.93,72.0,27500.0,48.1779,48.1846,48.0843,48.1311,27500.0
2008-06-18 10:20:00,72.0,72.01,71.71,71.71,21800.0,48.1311,48.1378,47.9372,47.9372,21800.0
2008-06-18 10:25:00,71.71,71.85,71.5,71.66,18000.0,47.9372,48.0308,47.7968,47.9038,18000.0
2008-06-18 10:30:00,71.65,71.65,71.1,71.23,30700.0,47.8971,47.8971,47.5295,47.6164,30700.0
2008-06-18 10:35:00,71.21,71.3,71.09,71.11,50500.0,47.603,47.6631,47.5228,47.5361,50500.0
2008-06-18 10:40:00,71.16,71.16,70.72,70.78,47900.0,47.5696,47.5696,47.2754,47.3155,47900.0
2008-06-18 10:45:00,70.78,70.99,70.74,70.85,98200.0,47.3155,47.4559,47.2888,47.3623,98200.0
2008-06-18 10:50:00,70.85,70.88,70.47,70.72,45600.0,47.3623,47.3824,47.1083,47.2754,45600.0
2008-06-18 10:55:00,70.71,70.86,70.68,70.86,47400.0,47.2687,47.369,47.2487,47.369,47400.0
2008-06-18 11:00:00,70.87,71.05,70.8,70.95,45200.0,47.3757,47.496,47.3289,47.4292,45200.0
2008-06-18 11:05:00,70.95,71.48,70.88,71.39,34100.0,47.4292,47.7835,47.3824,47.7233,34100.0
2008-06-18 11:10:00,71.43,71.55,71.28,71.49,86300.0,47.7501,47.8303,47.6498,47.7902,86300.0
2008-06-18 11:15:00,71.46,71.55,71.45,71.48,22700.0,47.7701,47.8303,47.7634,47.7835,22700.0
2008-06-18 11:20:00,71.49,71.55,71.46,71.55,34300.0,47.7902,47.8303,47.7701,47.8303,34300.0
2008-06-18 11:25:00,71.55,71.69,71.54,71.62,37500.0,47.8303,47.9239,47.8236,47.8771,37500.0
2008-06-18 11:30:00,71.6,71.82,71.6,71.8,20500.0,47.8637,48.0108,47.8637,47.9974,20500.0
2008-06-18 11:35:00,71.79,72.0,71.79,71.96,33100.0,47.9907,48.1311,47.9907,48.1044,33100.0
2008-06-18 11:40:00,71.95,72.06,71.94,71.99,25700.0,48.0977,48.1712,48.091,48.1244,25700.0
2008-06-18 11:45:00,71.98,71.98,71.71,71.85,46100.0,48.1177,48.1177,47.9372,48.0308,46100.0
2008-06-18 11:50:00,71.85,72.24,71.84,72.23,20200.0,48.0308,48.2915,48.0241,48.2848,20200.0
2008-06-18 11:55:00,72.23,72.34,71.98,71.99,12100.0,48.2848,48.3584,48.1177,48.1244,12100.0
2008-06-18 12:00:00,71.99,72.14,71.99,72.13,11000.0,48.1244,48.2247,48.1244,48.218,11000.0
2008-06-18 12:05:00,72.13,72.15,72.06,72.12,10000.0,48.218,48.2314,48.1712,48.2113,10000.0
2008-06-18 12:10:00,72.09,72.14,71.97,72.12,12100.0,48.1913,48.2247,48.111,48.2113,12100.0
2008-06-18 12:15:00,72.11,72.25,72.1,72.2,12400.0,48.2046,48.2982,48.1979,48.2648,12400.0
2008-06-18 12:20:00,72.19,72.29,72.19,72.29,8300.0,48.2581,48.325,48.2581,48.325,8300.0
2008-06-18 12:25:00,72.29,72.34,72.26,72.34,6200.0,48.325,48.3584,48.3049,48.3584,6200.0
2008-06-18 12:30:00,72.33,72.44,72.28,72.41,12100.0,48.3517,48.4252,48.3183,48.4052,12100.0
2008-06-18 12:35:00,72.41,72.42,72.22,72.38,98900.0,48.4052,48.4119,48.2782,48.3851,98900.0
2008-06-18 12:40:00,72.38,72.38,71.92,71.95,76600.0,48.3851,48.3851,48.0776,48.0977,76600.0
2008-06-18 12:45:00,71.92,71.95,71.76,71.89,10500.0,48.0776,48.0977,47.9707,48.0576,10500.0
2008-06-18 12:50:00,71.89,71.9,71.68,71.83,9500.0,48.0576,48.0642,47.9172,48.0174,9500.0
2008-06-18 12:55:00,71.81,71.92,71.7,71.91,9200.0,48.0041,48.0776,47.9305,48.0709,9200.0
2008-06-18 13:00:00,71.9,71.91,71.6,71.69,11300.0,48.0642,48.0709,47.8637,47.9239,11300.0
2008-06-18 13:05:00,71.69,71.8,71.46,71.46,11900.0,47.9239,47.9974,47.7701,47.7701,11900.0
2008-06-18 13:10:00,71.46,71.65,71.46,71.46,14300.0,47.7701,47.8971,47.7701,47.7701,14300.0
2008-06-18 13:15:00,71.44,71.47,71.23,71.47,10600.0,47.7567,47.7768,47.6164,47.7768,10600.0
2008-06-18 13:20:00,71.47,71.55,71.44,71.53,6600.0,47.7768,47.8303,47.7567,47.8169,6600.0
2008-06-18 13:25:00,71.53,71.54,71.31,71.38,14300.0,47.8169,47.8236,47.6698,47.7166,14300.0
2008-06-18 13:30:00,71.38,71.63,71.36,71.58,10600.0,47.7166,47.8838,47.7033,47.8503,10600.0
2008-06-18 13:35:00,71.6,71.6,71.35,71.35,11800.0,47.8637,47.8637,47.6966,47.6966,11800.0
2008-06-18 13:40:00,71.38,71.56,71.38,71.55,12800.0,47.7166,47.837,47.7166,47.8303,12800.0
2008-06-18 13:45:00,71.54,71.55,71.35,71.52,18400.0,47.8236,47.8303,47.6966,47.8102,18400.0
2008-06-18 13:50:00,71.52,71.72,71.52,71.72,16200.0,47.8102,47.9439,47.8102,47.9439,16200.0
2008-06-18 13:55:00,71.75,71.84,71.74,71.83,16200.0,47.964,48.0241,47.9573,48.0174,16200.0
2008-06-18 14:00:00,71.84,72.07,71.8,72.07,30300.0,48.0241,48.1779,47.9974,48.1779,30300.0
2008-06-18 14:05:00,72.07,72.3,72.06,72.17,32900.0,48.1779,48.3316,48.1712,48.2447,32900.0
2008-06-18 14:10:00,72.17,72.17,71.91,72.01,19600.0,48.2447,48.2447,48.0709,48.1378,19600.0
2008-06-18 14:15:00,72.01,72.18,71.85,71.97,19400.0,48.1378,48.2514,48.0308,48.111,19400.0
2008-06-18 14:20:00,71.96,71.97,71.48,71.56,15900.0,48.1044,48.111,47.7835,47.837,15900.0
2008-06-18 14:25:00,71.57,71.79,71.54,71.79,16200.0,47.8436,47.9907,47.8236,47.9907,16200.0
2008-06-18 14:30:00,71.8,71.86,71.61,71.81,23600.0,47.9974,48.0375,47.8704,48.0041,23600.0
2008-06-18 14:35:00,71.82,72.12,71.81,71.97,11600.0,48.0108,48.2113,48.0041,48.111,11600.0
2008-06-18 14:40:00,71.94,72.06,71.84,71.84,10700.0,48.091,48.1712,48.0241,48.0241,10700.0
2008-06-18 14:45:00,71.84,71.91,71.82,71.88,8400.0,48.0241,48.0709,48.0108,48.0509,8400.0
2008-06-18 14:50:00,71.87,72.15,71.84,72.11,11200.0,48.0442,48.2314,48.0241,48.2046,11200.0
2008-06-18 14:55:00,72.1,72.15,71.94,72.1,19600.0,48.1979,48.2314,48.091,48.1979,19600.0
2008-06-18 15:00:00,72.1,72.1,71.79,71.83,17100.0,48.1979,48.1979,47.9907,48.0174,17100.0
2008-06-18 15:05:00,71.84,72.11,71.73,72.11,22100.0,48.0241,48.2046,47.9506,48.2046,22100.0
2008-06-18 15:10:00,72.12,72.29,72.05,72.1,13400.0,48.2113,48.325,48.1645,48.1979,13400.0
2008-06-18 15:15:00,72.11,72.39,72.09,72.33,18400.0,48.2046,48.3918,48.1913,48.3517,18400.0
2008-06-18 15:20:00,72.38,72.4,72.26,72.28,16900.0,48.3851,48.3985,48.3049,48.3183,16900.0
2008-06-18 15:25:00,72.29,72.36,72.22,72.29,19000.0,48.325,48.3717,48.2782,48.325,19000.0
2008-06-18 15:30:00,72.28,72.28,72.02,72.02,24100.0,48.3183,48.3183,48.1445,48.1445,24100.0
2008-06-18 15:35:00,72.01,72.26,71.97,72.05,23000.0,48.1378,48.3049,48.111,48.1645,23000.0
2008-06-18 15:40:00,72.02,72.04,71.77,71.82,21800.0,48.1445,48.1578,47.9773,48.0108,21800.0
2008-06-18 15:45:00,71.84,72.04,71.79,71.9,44600.0,48.0241,48.1578,47.9907,48.0642,44600.0
2008-06-18 15:50:00,71.88,72.22,71.88,72.07,61700.0,48.0509,48.2782,48.0509,48.1779,61700.0
2008-06-18 15:55:00,72.08,72.08,71.89,71.99,69600.0,48.1846,48.1846,48.0576,48.1244,69600.0
2008-06-19 09:30:00,72.0,72.08,71.69,71.71,18900.0,48.1311,48.1846,47.9239,47.9372,18900.0
2008-06-19 09:35:00,71.64,72.36,71.6,71.9,11600.0,47.8904,48.3717,47.8637,48.0642,11600.0
2008-06-19 09:40:00,71.95,72.14,71.59,71.6,17100.0,48.0977,48.2247,47.857,47.8637,17100.0
2008-06-19 09:45:00,71.6,71.6,71.32,71.4,19000.0,47.8637,47.8637,47.6765,47.73,19000.0
2008-06-19 09:50:00,71.4,71.5,71.33,71.5,18700.0,47.73,47.7968,47.6832,47.7968,18700.0
2008-06-19 09:55:00,71.49,71.71,71.32,71.37,26600.0,47.7902,47.9372,47.6765,47.7099,26600.0
2008-06-19 10:00:00,71.41,71.46,70.91,71.12,52200.0,47.7367,47.7701,47.4024,47.5428,52200.0
2008-06-19 10:05:00,71.12,71.15,70.84,70.95,24300.0,47.5428,47.5629,47.3556,47.4292,24300.0
2008-06-19 10:10:00,70.95,70.99,70.73,70.89,23800.0,47.4292,47.4559,47.2821,47.3891,23800.0
2008-06-19 10:15:00,70.94,71.0,70.79,70.95,21200.0,47.4225,47.4626,47.3222,47.4292,21200.0
2008-06-19 10:20:00,70.98,71.39,70.9,71.38,26000.0,47.4492,47.7233,47.3958,47.7166,26000.0
2008-06-19 10:25:00,71.41,71.54,71.26,71.43,22700.0,47.7367,47.8236,47.6364,47.7501,22700.0
2008-06-19 10:30:00,71.42,71.71,71.37,71.7,31500.0,47.7434,47.9372,47.7099,47.9305,31500.0
2008-06-19 10:35:00,71.7,71.76,71.5,71.58,32800.0,47.9305,47.9707,47.7968,47.8503,32800.0
2008-06-19 10:40:00,71.53,71.83,71.52,71.71,18100.0,47.8169,48.0174,47.8102,47.9372,18100.0
2008-06-19 10:45:00,71.74,71.82,71.6,71.63,21200.0,47.9573,48.0108,47.8637,47.8838,21200.0
2008-06-19 10:50:00,71.62,71.99,71.58,71.95,26700.0,47.8771,48.1244,47.8503,48.0977,26700.0
2008-06-19 10:55:00,71.93,72.14,71.93,72.09,16000.0,48.0843,48.2247,48.0843,48.1913,16000.0
2008-06-19 11:00:00,72.11,72.17,71.97,71.98,23200.0,48.2046,48.2447,48.111,48.1177,23200.0
2008-06-19 11:05:00,71.99,72.22,71.97,72.1,41600.0,48.1244,48.2782,48.111,48.1979,41600.0
2008-06-19 11:10:00,72.1,72.16,71.79,71.87,21700.0,48.1979,48.238,47.9907,48.0442,21700.0
2008-06-19 11:15:00,71.91,71.92,71.69,71.78,15700.0,48.0709,48.0776,47.9239,47.984,15700.0
2008-06-19 11:20:00,71.77,71.8,71.38,71.49,12900.0,47.9773,47.9974,47.7166,47.7902,12900.0
2008-06-19 11:25:00,71.5,71.52,71.17,71.36,25400.0,47.7968,47.8102,47.5762,47.7033,25400.0
2008-06-19 11:30:00,71.37,71.74,71.33,71.73,16400.0,47.7099,47.9573,47.6832,47.9506,16400.0
2008-06-19 11:35:00,71.7,71.71,71.53,71.58,14400.0,47.9305,47.9372,47.8169,47.8503,14400.0
2008-06-19 11:40:00,71.52,71.55,71.44,71.55,13500.0,47.8102,47.8303,47.7567,47.8303,13500.0
2008-06-19 11:45:00,71.54,71.68,71.54,71.61,20700.0,47.8236,47.9172,47.8236,47.8704,20700.0
2008-06-19 11:50:00,71.6,71.63,71.41,71.53,12500.0,47.8637,47.8838,47.7367,47.8169,12500.0
2008-06-19 11:55:00,71.53,71.59,71.49,71.55,13200.0,47.8169,47.857,47.7902,47.8303,13200.0
2008-06-19 12:00:00,71.58,71.71,71.55,71.71,10500.0,47.8503,47.9372,47.8303,47.9372,10500.0
2008-06-19 12:05:00,71.69,71.82,71.64,71.82,9900.0,47.9239,48.0108,47.8904,48.0108,9900.0
2008-06-19 12:10:00,71.8,72.05,71.77,72.05,21700.0,47.9974,48.1645,47.9773,48.1645,21700.0
2008-06-19 12:15:00,72.06,72.22,72.03,72.09,24400.0,48.1712,48.2782,48.1511,48.1913,24400.0
2008-06-19 12:20:00,72.07,72.16,71.99,72.16,26800.0,48.1779,48.238,48.1244,48.238,26800.0
2008-06-19 12:25:00,72.14,72.17,71.87,71.92,16000.0,48.2247,48.2447,48.0442,48.0776,16000.0
2008-06-19 12:30:00,71.9,72.13,71.81,72.13,23500.0,48.0642,48.218,48.0041,48.218,23500.0
2008-06-19 12:35:00,72.14,72.18,72.08,72.1,8000.0,48.2247,48.2514,48.1846,48.1979,8000.0
2008-06-19 12:40:00,72.11,72.12,72.07,72.11,10700.0,48.2046,48.2113,48.1779,48.2046,10700.0
2008-06-19 12:45:00,72.11,72.18,72.01,72.11,19200.0,48.2046,48.2514,48.1378,48.2046,19200.0
2008-06-19 12:50:00,72.13,72.21,72.09,72.16,14700.0,48.218,48.2715,48.1913,48.238,14700.0
2008-06-19 12:55:00,72.16,72.18,71.9,71.94,39700.0,48.238,48.2514,48.0642,48.091,39700.0
2008-06-19 13:00:00,71.95,71.95,71.68,71.78,31500.0,48.0977,48.0977,47.9172,47.984,31500.0
2008-06-19 13:05:00,71.78,72.0,71.76,71.97,14400.0,47.984,48.1311,47.9707,48.111,14400.0
2008-06-19 13:10:00,72.03,72.1,71.86,71.89,16500.0,48.1511,48.1979,48.0375,48.0576,16500.0
2008-06-19 13:15:00,71.91,71.91,71.72,71.76,12900.0,48.0709,48.0709,47.9439,47.9707,12900.0
2008-06-19 13:20:00,71.76,71.8,71.62,71.72,13600.0,47.9707,47.9974,47.8771,47.9439,13600.0
2008-06-19 13:25:00,71.66,71.86,71.66,71.86,9500.0,47.9038,48.0375,47.9038,48.0375,9500.0
2008-06-19 13:30:00,71.88,71.95,71.75,71.92,10400.0,48.0509,48.0977,47.964,48.0776,10400.0
2008-06-19 13:35:00,71.91,72.01,71.77,71.78,10800.0,48.0709,48.1378,47.9773,47.984,10800.0
2008-06-19 13:40:00,71.8,71.85,71.65,71.7,9000.0,47.9974,48.0308,47.8971,47.9305,9000.0
2008-06-19 13:45:00,71.65,71.65,71.35,71.54,10400.0,47.8971,47.8971,47.6966,47.8236,10400.0
2008-06-19 13:50:00,71.52,71.52,71.32,71.5,13500.0,47.8102,47.8102,47.6765,47.7968,13500.0
2008-06-19 13:55:00,71.5,71.65,71.46,71.61,14000.0,47.7968,47.8971,47.7701,47.8704,14000.0
2008-06-19 14:00:00,71.59,71.62,71.38,71.56,18000.0,47.857,47.8771,47.7166,47.837,18000.0
2008-06-19 14:05:00,71.48,71.69,71.45,71.66,8800.0,47.7835,47.9239,47.7634,47.9038,8800.0
2008-06-19 14:10:00,71.66,71.9,71.57,71.88,8900.0,47.9038,48.0642,47.8436,48.0509,8900.0
2008-06-19 14:15:00,71.87,71.92,71.77,71.86,12400.0,48.0442,48.0776,47.9773,48.0375,12400.0
2008-06-19 14:20:00,71.84,71.92,71.74,71.9,9400.0,48.0241,48.0776,47.9573,48.0642,9400.0
2008-06-19 14:25:00,71.9,72.18,71.89,72.01,12500.0,48.0642,48.2514,48.0576,48.1378,12500.0
2008-06-19 14:30:00,72.03,72.36,72.02,72.32,13900.0,48.1511,48.3717,48.1445,48.345,13900.0
2008-06-19 14:35:00,72.3,72.47,72.22,72.47,26500.0,48.3316,48.4453,48.2782,48.4453,26500.0
2008-06-19 14:40:00,72.41,72.57,72.29,72.57,28700.0,48.4052,48.5121,48.325,48.5121,28700.0
2008-06-19 14:45:00,72.54,72.59,72.43,72.51,20400.0,48.4921,48.5255,48.4185,48.472,20400.0
2008-06-19 14:50:00,72.5,72.6,72.48,72.52,20700.0,48.4653,48.5322,48.452,48.4787,20700.0
2008-06-19 14:55:00,72.51,72.82,72.48,72.75,36500.0,48.472,48.6793,48.452,48.6325,36500.0
2008-06-19 15:00:00,72.77,72.88,72.75,72.79,31200.0,48.6458,48.7194,48.6325,48.6592,31200.0
2008-06-19 15:05:00,72.77,73.0,72.72,72.82,26700.0,48.6458,48.7996,48.6124,48.6793,26700.0
2008-06-19 15:10:00,72.83,72.83,72.68,72.82,14100.0,48.6859,48.6859,48.5857,48.6793,14100.0
2008-06-19 15:15:00,72.83,72.88,72.81,72.87,9100.0,48.6859,48.7194,48.6726,48.7127,9100.0
2008-06-19 15:20:00,72.87,72.88,72.65,72.69,10300.0,48.7127,48.7194,48.5656,48.5923,10300.0
2008-06-19 15:25:00,72.68,72.68,72.51,72.53,24400.0,48.5857,48.5857,48.472,48.4854,24400.0
2008-06-19 15:30:00,72.55,72.58,72.46,72.52,28300.0,48.4988,48.5188,48.4386,48.4787,28300.0
2008-06-19 15:35:00,72.5,72.54,72.39,72.39,32600.0,48.4653,48.4921,48.3918,48.3918,32600.0
2008-06-19 15:40:00,72.41,72.45,72.27,72.32,29200.0,48.4052,48.4319,48.3116,48.345,29200.0
2008-06-19 15:45:00,72.3,72.5,72.29,72.33,15900.0,48.3316,48.4653,48.325,48.3517,15900.0
2008-06-19 15:50:00,72.32,72.34,72.23,72.28,21300.0,48.345,48.3584,48.2848,48.3183,21300.0
2008-06-19 15:55:00,72.28,72.34,72.09,72.31,54300.0,48.3183,48.3584,48.1913,48.3383,54300.0
2008-06-20 09:30:00,72.47,72.48,71.27,71.29,210000.0,48.4453,48.452,47.6431,47.6565,210000.0
2008-06-20 09:35:00,71.27,71.35,70.58,70.68,30800.0,47.6431,47.6966,47.1818,47.2487,30800.0
2008-06-20 09:40:00,70.71,71.09,70.7,70.84,42400.0,47.2687,47.5228,47.2621,47.3556,42400.0
2008-06-20 09:45:00,70.84,71.16,70.82,71.04,33300.0,47.3556,47.5696,47.3423,47.4893,33300.0
2008-06-20 09:50:00,71.09,71.09,70.63,70.76,20900.0,47.5228,47.5228,47.2153,47.3022,20900.0
2008-06-20 09:55:00,70.75,70.76,70.47,70.59,26600.0,47.2955,47.3022,47.1083,47.1885,26600.0
2008-06-20 10:00:00,70.54,70.68,70.21,70.39,36300.0,47.1551,47.2487,46.9345,47.0548,36300.0
2008-06-20 10:05:00,70.37,70.39,70.19,70.28,37400.0,47.0415,47.0548,46.9211,46.9813,37400.0
2008-06-20 10:10:00,70.33,70.94,70.3,70.94,29500.0,47.0147,47.4225,46.9947,47.4225,29500.0
2008-06-20 10:15:00,70.94,71.38,70.84,71.34,41900.0,47.4225,47.7166,47.3556,47.6899,41900.0
2008-06-20 10:20:00,71.32,71.38,70.99,71.13,31600.0,47.6765,47.7166,47.4559,47.5495,31600.0
2008-06-20 10:25:00,71.14,71.41,71.09,71.35,23700.0,47.5562,47.7367,47.5228,47.6966,23700.0
2008-06-20 10:30:00,71.36,71.37,71.13,71.14,21200.0,47.7033,47.7099,47.5495,47.5562,21200.0
2008-06-20 10:35:00,71.13,71.13,70.77,70.78,46600.0,47.5495,47.5495,47.3089,47.3155,46600.0
2008-06-20 10:40:00,70.82,70.87,70.58,70.62,45900.0,47.3423,47.3757,47.1818,47.2086,45900.0
2008-06-20 10:45:00,70.62,70.68,70.4,70.45,28900.0,47.2086,47.2487,47.0615,47.0949,28900.0
2008-06-20 10:50:00,70.43,70.53,70.37,70.42,37300.0,47.0816,47.1484,47.0415,47.0749,37300.0
2008-06-20 10:55:00,70.4,70.52,70.38,70.43,25000.0,47.0615,47.1417,47.0481,47.0816,25000.0
2008-06-20 11:00:00,70.41,71.1,70.39,70.93,63100.0,47.0682,47.5295,47.0548,47.4158,63100.0
2008-06-20 11:05:00,70.92,71.61,70.85,71.47,70000.0,47.4091,47.8704,47.3623,47.7768,70000.0
2008-06-20 11:10:00,71.51,71.51,71.25,71.3,17500.0,47.8035,47.8035,47.6297,47.6631,17500.0
2008-06-20 11:15:00,71.3,71.62,71.3,71.57,27600.0,47.6631,47.8771,47.6631,47.8436,27600.0
2008-06-20 11:20:00,71.57,71.97,71.47,71.92,32400.0,47.8436,48.111,47.7768,48.0776,32400.0
2008-06-20 11:25:00,71.96,71.96,71.73,71.83,29600.0,48.1044,48.1044,47.9506,48.0174,29600.0
2008-06-20 11:30:00,71.79,71.86,71.62,71.67,18500.0,47.9907,48.0375,47.8771,47.9105,18500.0
2008-06-20 11:35:00,71.65,71.72,71.55,71.63,19800.0,47.8971,47.9439,47.8303,47.8838,19800.0
2008-06-20 11:40:00,71.61,71.98,71.53,71.83,16800.0,47.8704,48.1177,47.8169,48.0174,16800.0
2008-06-20 11:45:00,71.83,71.83,71.61,71.75,13500.0,48.0174,48.0174,47.8704,47.964,13500.0
2008-06-20 11:50:00,71.75,71.96,71.71,71.95,15400.0,47.964,48.1044,47.9372,48.0977,15400.0
2008-06-20 11:55:00,71.95,71.99,71.81,71.91,15300.0,48.0977,48.1244,48.0041,48.0709,15300.0
2008-06-20 12:00:00,71.97,71.97,71.79,71.79,11700.0,48.111,48.111,47.9907,47.9907,11700.0
2008-06-20 12:05:00,71.8,71.86,71.58,71.65,16800.0,47.9974,48.0375,47.8503,47.8971,16800.0
2008-06-20 12:10:00,71.63,71.68,71.5,71.51,15900.0,47.8838,47.9172,47.7968,47.8035,15900.0
2008-06-20 12:15:00,71.51,71.68,71.51,71.68,9100.0,47.8035,47.9172,47.8035,47.9172,9100.0
2008-06-20 12:20:00,71.67,71.7,71.5,71.54,19000.0,47.9105,47.9305,47.7968,47.8236,19000.0
2008-06-20 12:25:00,71.54,71.74,71.53,71.7,12000.0,47.8236,47.9573,47.8169,47.9305,12000.0
2008-06-20 12:30:00,71.72,71.75,71.66,71.74,10200.0,47.9439,47.964,47.9038,47.9573,10200.0
2008-06-20 12:35:00,71.75,71.82,71.71,71.71,16600.0,47.964,48.0108,47.9372,47.9372,16600.0
2008-06-20 12:40:00,71.74,71.76,71.67,71.73,11400.0,47.9573,47.9707,47.9105,47.9506,11400.0
2008-06-20 12:45:00,71.73,71.77,71.57,71.66,14000.0,47.9506,47.9773,47.8436,47.9038,14000.0
2008-06-20 12:50:00,71.68,71.71,71.66,71.69,7700.0,47.9172,47.9372,47.9038,47.9239,7700.0
2008-06-20 12:55:00,71.72,71.72,71.64,71.64,6900.0,47.9439,47.9439,47.8904,47.8904,6900.0
2008-06-20 13:00:00,71.65,71.65,71.5,71.54,15200.0,47.8971,47.8971,47.7968,47.8236,15200.0
2008-06-20 13:05:00,71.54,71.67,71.5,71.63,14700.0,47.8236,47.9105,47.7968,47.8838,14700.0
2008-06-20 13:10:00,71.63,71.8,71.5,71.55,14500.0,47.8838,47.9974,47.7968,47.8303,14500.0
2008-06-20 13:15:00,71.6,71.62,71.53,71.54,10800.0,47.8637,47.8771,47.8169,47.8236,10800.0
2008-06-20 13:20:00,71.56,71.59,71.43,71.57,36900.0,47.837,47.857,47.7501,47.8436,36900.0
2008-06-20 13:25:00,71.56,71.6,71.43,71.47,40600.0,47.837,47.8637,47.7501,47.7768,40600.0
2008-06-20 13:30:00,71.42,71.42,71.11,71.15,49400.0,47.7434,47.7434,47.5361,47.5629,49400.0
2008-06-20 13:35:00,71.17,71.17,71.05,71.11,45000.0,47.5762,47.5762,47.496,47.5361,45000.0
2008-06-20 13:40:00,71.15,71.17,71.11,71.14,11300.0,47.5629,47.5762,47.5361,47.5562,11300.0
2008-06-20 13:45:00,71.14,71.19,71.13,71.13,24200.0,47.5562,47.5896,47.5495,47.5495,24200.0
2008-06-20 13:50:00,71.14,71.21,71.14,71.16,36900.0,47.5562,47.603,47.5562,47.5696,36900.0
2008-06-20 13:55:00,71.16,71.3,71.16,71.19,9400.0,47.5696,47.6631,47.5696,47.5896,9400.0
2008-06-20 14:00:00,71.17,71.17,71.02,71.11,26700.0,47.5762,47.5762,47.476,47.5361,26700.0
2008-06-20 14:05:00,71.06,71.14,70.95,70.96,9000.0,47.5027,47.5562,47.4292,47.4359,9000.0
2008-06-20 14:10:00,70.99,70.99,70.74,70.76,36000.0,47.4559,47.4559,47.2888,47.3022,36000.0
2008-06-20 14:15:00,70.76,70.88,70.69,70.74,20900.0,47.3022,47.3824,47.2554,47.2888,20900.0
2008-06-20 14:20:00,70.73,70.91,70.73,70.78,27800.0,47.2821,47.4024,47.2821,47.3155,27800.0
2008-06-20 14:25:00,70.79,70.83,70.74,70.76,12500.0,47.3222,47.349,47.2888,47.3022,12500.0
2008-06-20 14:30:00,70.76,70.84,70.72,70.77,12700.0,47.3022,47.3556,47.2754,47.3089,12700.0
2008-06-20 14:35:00,70.76,70.76,70.69,70.7,11200.0,47.3022,47.3022,47.2554,47.2621,11200.0
2008-06-20 14:40:00,70.71,70.75,70.67,70.69,10600.0,47.2687,47.2955,47.242,47.2554,10600.0
2008-06-20 14:45:00,70.7,70.75,70.67,70.68,11900.0,47.2621,47.2955,47.242,47.2487,11900.0
2008-06-20 14:50:00,70.68,70.71,70.5,70.59,22100.0,47.2487,47.2687,47.1284,47.1885,22100.0
2008-06-20 14:55:00,70.61,70.68,70.41,70.41,34600.0,47.2019,47.2487,47.0682,47.0682,34600.0
2008-06-20 15:00:00,70.41,70.45,70.32,70.32,22600.0,47.0682,47.0949,47.008,47.008,22600.0
2008-06-20 15:05:00,70.32,70.36,70.17,70.17,73900.0,47.008,47.0348,46.9078,46.9078,73900.0
2008-06-20 15:10:00,70.17,71.13,70.09,70.22,56000.0,46.9078,47.5495,46.8543,46.9412,56000.0
2008-06-20 15:15:00,70.19,70.28,70.19,70.23,32800.0,46.9211,46.9813,46.9211,46.9479,32800.0
2008-06-20 15:20:00,70.21,70.42,70.19,70.42,36100.0,46.9345,47.0749,46.9211,47.0749,36100.0
2008-06-20 15:25:00,70.38,70.45,70.25,70.45,60500.0,47.0481,47.0949,46.9612,47.0949,60500.0
2008-06-20 15:30:00,70.44,70.62,70.35,70.52,88000.0,47.0883,47.2086,47.0281,47.1417,88000.0
2008-06-20 15:35:00,70.5,70.64,70.49,70.54,39400.0,47.1284,47.2219,47.1217,47.1551,39400.0
2008-06-20 15:40:00,70.56,70.78,70.44,70.54,58700.0,47.1685,47.3155,47.0883,47.1551,58700.0
2008-06-20 15:45:00,70.58,70.81,70.54,70.71,31700.0,47.1818,47.3356,47.1551,47.2687,31700.0
2008-06-20 15:50:00,70.72,71.06,70.7,71.02,48100.0,47.2754,47.5027,47.2621,47.476,48100.0
2008-06-20 15:55:00,71.02,71.05,70.65,70.72,121700.0,47.476,47.496,47.2286,47.2754,121700.0
2008-06-23 09:30:00,73.26,74.97,73.26,73.99,138100.0,48.9734,50.1165,48.9734,49.4614,138100.0
2008-06-23 09:35:00,73.9,73.98,73.3,73.42,63900.0,49.4012,49.4547,49.0001,49.0803,63900.0
2008-06-23 09:40:00,73.43,73.56,72.8,73.18,110800.0,49.087,49.1739,48.6659,48.9199,110800.0
2008-06-23 09:45:00,73.16,73.3,73.02,73.24,90100.0,48.9065,49.0001,48.8129,48.96,90100.0
2008-06-23 09:50:00,73.3,73.74,73.1,73.69,67200.0,49.0001,49.2943,48.8664,49.2608,67200.0
2008-06-23 09:55:00,73.69,73.93,73.52,73.64,122600.0,49.2608,49.4213,49.1472,49.2274,122600.0
2008-06-23 10:00:00,73.62,73.63,73.03,73.07,203300.0,49.214,49.2207,48.8196,48.8464,203300.0
2008-06-23 10:05:00,73.13,73.21,72.69,72.96,117000.0,48.8865,48.94,48.5923,48.7728,117000.0
2008-06-23 10:10:00,73.02,73.18,73.0,73.03,120900.0,48.8129,48.9199,48.7996,48.8196,120900.0
2008-06-23 10:15:00,73.03,73.06,72.75,72.87,73800.0,48.8196,48.8397,48.6325,48.7127,73800.0
2008-06-23 10:20:00,72.88,72.9,72.52,72.83,56800.0,48.7194,48.7327,48.4787,48.6859,56800.0
2008-06-23 10:25:00,72.79,73.44,72.62,73.26,55300.0,48.6592,49.0937,48.5456,48.9734,55300.0
2008-06-23 10:30:00,73.25,73.5,73.14,73.43,47800.0,48.9667,49.1338,48.8932,49.087,47800.0
2008-06-23 10:35:00,73.43,73.5,73.33,73.46,38100.0,49.087,49.1338,49.0202,49.1071,38100.0
2008-06-23 10:40:00,73.44,73.5,73.24,73.28,35600.0,49.0937,49.1338,48.96,48.9868,35600.0
2008-06-23 10:45:00,73.24,73.24,73.01,73.01,22600.0,48.96,48.96,48.8063,48.8063,22600.0
2008-06-23 10:50:00,73.06,73.06,72.73,72.84,29100.0,48.8397,48.8397,48.6191,48.6926,29100.0
2008-06-23 10:55:00,72.86,73.18,72.86,73.02,28700.0,48.706,48.9199,48.706,48.8129,28700.0
2008-06-23 11:00:00,72.94,73.02,72.78,72.8,24700.0,48.7595,48.8129,48.6525,48.6659,24700.0
2008-06-23 11:05:00,72.78,72.91,72.67,72.67,198200.0,48.6525,48.7394,48.579,48.579,198200.0
2008-06-23 11:10:00,72.67,72.67,72.35,72.59,145100.0,48.579,48.579,48.3651,48.5255,145100.0
2008-06-23 11:15:00,72.62,72.9,72.5,72.58,32300.0,48.5456,48.7327,48.4653,48.5188,32300.0
2008-06-23 11:20:00,72.57,72.82,72.56,72.62,21700.0,48.5121,48.6793,48.5054,48.5456,21700.0
2008-06-23 11:25:00,72.56,72.69,72.41,72.59,78800.0,48.5054,48.5923,48.4052,48.5255,78800.0
2008-06-23 11:30:00,72.6,72.79,72.53,72.78,48100.0,48.5322,48.6592,48.4854,48.6525,48100.0
2008-06-23 11:35:00,72.75,72.95,72.75,72.88,37800.0,48.6325,48.7662,48.6325,48.7194,37800.0
2008-06-23 11:40:00,72.85,72.85,72.76,72.76,23100.0,48.6993,48.6993,48.6391,48.6391,23100.0
2008-06-23 11:45:00,72.76,72.81,72.75,72.77,18100.0,48.6391,48.6726,48.6325,48.6458,18100.0
2008-06-23 11:50:00,72.77,73.24,72.76,73.15,22400.0,48.6458,48.96,48.6391,48.8999,22400.0
2008-06-23 11:55:00,73.15,73.33,73.08,73.26,15800.0,48.8999,49.0202,48.8531,48.9734,15800.0
2008-06-23 12:00:00,73.3,73.4,73.2,73.25,13800.0,49.0001,49.067,48.9333,48.9667,13800.0
2008-06-23 12:05:00,73.25,73.29,73.17,73.21,25500.0,48.9667,48.9934,48.9132,48.94,25500.0
2008-06-23 12:10:00,73.21,73.24,73.09,73.19,30400.0,48.94,48.96,48.8597,48.9266,30400.0
2008-06-23 12:15:00,73.16,73.22,73.03,73.06,41600.0,48.9065,48.9466,48.8196,48.8397,41600.0
2008-06-23 12:20:00,73.03,73.17,73.02,73.17,18900.0,48.8196,48.9132,48.8129,48.9132,18900.0
2008-06-23 12:25:00,73.14,73.17,73.1,73.12,21100.0,48.8932,48.9132,48.8664,48.8798,21100.0
2008-06-23 12:30:00,73.12,73.24,73.08,73.19,30800.0,48.8798,48.96,48.8531,48.9266,30800.0
2008-06-23 12:35:00,73.18,73.28,73.16,73.27,17200.0,48.9199,48.9868,48.9065,48.9801,17200.0
2008-06-23 12:40:00,73.27,73.27,73.15,73.19,39700.0,48.9801,48.9801,48.8999,48.9266,39700.0
2008-06-23 12:45:00,73.19,73.3,73.16,73.3,19300.0,48.9266,49.0001,48.9065,49.0001,19300.0
2008-06-23 12:50:00,73.31,73.5,73.31,73.43,76100.0,49.0068,49.1338,49.0068,49.087,76100.0
2008-06-23 12:55:00,73.43,73.64,73.36,73.58,44400.0,49.087,49.2274,49.0402,49.1873,44400.0
2008-06-23 13:00:00,73.58,73.66,73.5,73.61,38300.0,49.1873,49.2408,49.1338,49.2074,38300.0
2008-06-23 13:05:00,73.65,73.65,73.39,73.51,46100.0,49.2341,49.2341,49.0603,49.1405,46100.0
2008-06-23 13:10:00,73.51,73.6,73.12,73.14,29800.0,49.1405,49.2007,48.8798,48.8932,29800.0
2008-06-23 13:15:00,73.13,73.24,73.1,73.15,44900.0,48.8865,48.96,48.8664,48.8999,44900.0
2008-06-23 13:20:00,73.14,73.49,73.13,73.47,16900.0,48.8932,49.1271,48.8865,49.1138,16900.0
2008-06-23 13:25:00,73.46,73.67,73.46,73.64,25300.0,49.1071,49.2475,49.1071,49.2274,25300.0
2008-06-23 13:30:00,73.61,73.77,73.6,73.63,28300.0,49.2074,49.3143,49.2007,49.2207,28300.0
2008-06-23 13:35:00,73.63,73.65,73.57,73.57,12200.0,49.2207,49.2341,49.1806,49.1806,12200.0
2008-06-23 13:40:00,73.56,73.62,73.5,73.53,15500.0,49.1739,49.214,49.1338,49.1539,15500.0
2008-06-23 13:45:00,73.51,73.73,73.48,73.71,24800.0,49.1405,49.2876,49.1205,49.2742,24800.0
2008-06-23 13:50:00,73.68,73.78,73.57,73.63,28300.0,49.2541,49.321,49.1806,49.2207,28300.0
2008-06-23 13:55:00,73.63,73.68,73.45,73.54,73700.0,49.2207,49.2541,49.1004,49.1606,73700.0
2008-06-23 14:00:00,73.54,73.64,73.47,73.53,51900.0,49.1606,49.2274,49.1138,49.1539,51900.0
2008-06-23 14:05:00,73.56,73.59,73.41,73.47,36900.0,49.1739,49.194,49.0737,49.1138,36900.0
2008-06-23 14:10:00,73.49,73.63,73.39,73.63,28000.0,49.1271,49.2207,49.0603,49.2207,28000.0
2008-06-23 14:15:00,73.6,73.62,73.43,73.53,60100.0,49.2007,49.214,49.087,49.1539,60100.0
2008-06-23 14:20:00,73.56,73.61,73.31,73.41,27500.0,49.1739,49.2074,49.0068,49.0737,27500.0
2008-06-23 14:25:00,73.41,73.46,73.27,73.37,19600.0,49.0737,49.1071,48.9801,49.0469,19600.0
2008-06-23 14:30:00,73.33,73.41,73.31,73.4,17600.0,49.0202,49.0737,49.0068,49.067,17600.0
2008-06-23 14:35:00,73.41,73.42,73.3,73.32,12800.0,49.0737,49.0803,49.0001,49.0135,12800.0
2008-06-23 14:40:00,73.33,73.33,73.04,73.15,45900.0,49.0202,49.0202,48.8263,48.8999,45900.0
2008-06-23 14:45:00,73.16,73.19,72.89,72.97,34300.0,48.9065,48.9266,48.726,48.7795,34300.0
2008-06-23 14:50:00,72.98,73.13,72.93,73.11,25900.0,48.7862,48.8865,48.7528,48.8731,25900.0
2008-06-23 14:55:00,73.12,73.26,73.12,73.24,44200.0,48.8798,48.9734,48.8798,48.96,44200.0
2008-06-23 15:00:00,73.24,73.25,73.02,73.06,61100.0,48.96,48.9667,48.8129,48.8397,61100.0
2008-06-23 15:05:00,73.07,73.07,72.93,73.0,35300.0,48.8464,48.8464,48.7528,48.7996,35300.0
2008-06-23 15:10:00,72.99,73.14,72.95,73.14,27900.0,48.7929,48.8932,48.7662,48.8932,27900.0
2008-06-23 15:15:00,73.14,73.27,73.09,73.12,37200.0,48.8932,48.9801,48.8597,48.8798,37200.0
2008-06-23 15:20:00,73.13,73.18,73.07,73.18,18500.0,48.8865,48.9199,48.8464,48.9199,18500.0
2008-06-23 15:25:00,73.19,73.5,73.13,73.4,41600.0,48.9266,49.1338,48.8865,49.067,41600.0
2008-06-23 15:30:00,73.4,73.44,73.22,73.23,39600.0,49.067,49.0937,48.9466,48.9533,39600.0
2008-06-23 15:35:00,73.25,73.44,73.25,73.29,42500.0,48.9667,49.0937,48.9667,48.9934,42500.0
2008-06-23 15:40:00,73.3,73.44,73.2,73.24,170100.0,49.0001,49.0937,48.9333,48.96,170100.0
2008-06-23 15:45:00,73.26,73.55,73.24,73.41,108800.0,48.9734,49.1672,48.96,49.0737,108800.0
2008-06-23 15:50:00,73.4,73.56,73.35,73.55,143100.0,49.067,49.1739,49.0335,49.1672,143100.0
2008-06-23 15:55:00,73.54,73.68,73.53,73.61,125400.0,49.1606,49.2541,49.1539,49.2074,125400.0
2008-06-24 09:30:00,73.31,73.55,72.59,72.7,53000.0,49.0068,49.1672,48.5255,48.599,53000.0
2008-06-24 09:35:00,72.71,72.89,72.56,72.63,35300.0,48.6057,48.726,48.5054,48.5522,35300.0
2008-06-24 09:40:00,72.65,72.87,72.57,72.73,64400.0,48.5656,48.7127,48.5121,48.6191,64400.0
2008-06-24 09:45:00,72.72,72.75,71.8,71.87,63600.0,48.6124,48.6325,47.9974,48.0442,63600.0
2008-06-24 09:50:00,71.87,71.92,71.58,71.67,37800.0,48.0442,48.0776,47.8503,47.9105,37800.0
2008-06-24 09:55:00,71.65,71.65,71.07,71.07,47700.0,47.8971,47.8971,47.5094,47.5094,47700.0
2008-06-24 10:00:00,71.05,71.07,70.22,70.28,80200.0,47.496,47.5094,46.9412,46.9813,80200.0
2008-06-24 10:05:00,70.35,70.85,70.29,70.78,92500.0,47.0281,47.3623,46.988,47.3155,92500.0
2008-06-24 10:10:00,70.78,71.05,70.68,70.86,64800.0,47.3155,47.496,47.2487,47.369,64800.0
2008-06-24 10:15:00,70.87,70.89,70.48,70.76,105900.0,47.3757,47.3891,47.115,47.3022,105900.0
2008-06-24 10:20:00,70.76,71.04,70.6,71.04,62300.0,47.3022,47.4893,47.1952,47.4893,62300.0
2008-06-24 10:25:00,71.08,71.48,71.07,71.29,54600.0,47.5161,47.7835,47.5094,47.6565,54600.0
2008-06-24 10:30:00,71.33,71.4,71.12,71.17,44200.0,47.6832,47.73,47.5428,47.5762,44200.0
2008-06-24 10:35:00,71.19,71.22,71.06,71.15,48600.0,47.5896,47.6097,47.5027,47.5629,48600.0
2008-06-24 10:40:00,71.14,71.33,71.1,71.32,41300.0,47.5562,47.6832,47.5295,47.6765,41300.0
2008-06-24 10:45:00,71.27,71.72,71.27,71.69,53000.0,47.6431,47.9439,47.6431,47.9239,53000.0
2008-06-24 10:50:00,71.68,71.8,71.62,71.71,59800.0,47.9172,47.9974,47.8771,47.9372,59800.0
2008-06-24 10:55:00,71.7,72.08,71.64,72.01,51700.0,47.9305,48.1846,47.8904,48.1378,51700.0
2008-06-24 11:00:00,72.09,72.32,72.03,72.08,81000.0,48.1913,48.345,48.1511,48.1846,81000.0
2008-06-24 11:05:00,72.07,72.18,71.9,71.99,58800.0,48.1779,48.2514,48.0642,48.1244,58800.0
2008-06-24 11:10:00,71.95,72.01,71.86,71.97,32900.0,48.0977,48.1378,48.0375,48.111,32900.0
2008-06-24 11:15:00,71.95,72.39,71.95,72.38,40700.0,48.0977,48.3918,48.0977,48.3851,40700.0
2008-06-24 11:20:00,72.38,72.62,72.37,72.6,39300.0,48.3851,48.5456,48.3784,48.5322,39300.0
2008-06-24 11:25:00,72.62,72.66,72.24,72.33,45500.0,48.5456,48.5723,48.2915,48.3517,45500.0
2008-06-24 11:30:00,72.33,72.35,72.24,72.31,26300.0,48.3517,48.3651,48.2915,48.3383,26300.0
2008-06-24 11:35:00,72.3,72.31,72.11,72.11,31200.0,48.3316,48.3383,48.2046,48.2046,31200.0
2008-06-24 11:40:00,72.11,72.15,71.99,72.03,19500.0,48.2046,48.2314,48.1244,48.1511,19500.0
2008-06-24 11:45:00,72.03,72.3,72.0,72.25,32300.0,48.1511,48.3316,48.1311,48.2982,32300.0
2008-06-24 11:50:00,72.25,72.32,72.09,72.31,21400.0,48.2982,48.345,48.1913,48.3383,21400.0
2008-06-24 11:55:00,72.32,72.44,72.19,72.24,23300.0,48.345,48.4252,48.2581,48.2915,23300.0
2008-06-24 12:00:00,72.25,72.3,71.95,71.99,19500.0,48.2982,48.3316,48.0977,48.1244,19500.0
2008-06-24 12:05:00,72.0,72.06,71.97,72.01,14900.0,48.1311,48.1712,48.111,48.1378,14900.0
2008-06-24 12:10:00,72.02,72.16,72.02,72.09,45400.0,48.1445,48.238,48.1445,48.1913,45400.0
2008-06-24 12:15:00,72.09,72.18,71.98,72.0,18800.0,48.1913,48.2514,48.1177,48.1311,18800.0
2008-06-24 12:20:00,72.0,72.04,71.99,72.04,14100.0,48.1311,48.1578,48.1244,48.1578,14100.0
2008-06-24 12:25:00,72.04,72.3,72.02,72.3,23700.0,48.1578,48.3316,48.1445,48.3316,23700.0
2008-06-24 12:30:00,72.28,72.3,72.16,72.17,16400.0,48.3183,48.3316,48.238,48.2447,16400.0
2008-06-24 12:35:00,72.19,72.35,72.19,72.3,9200.0,48.2581,48.3651,48.2581,48.3316,9200.0
2008-06-24 12:40:00,72.29,72.35,72.17,72.18,16300.0,48.325,48.3651,48.2447,48.2514,16300.0
2008-06-24 12:45:00,72.18,72.18,72.07,72.1,18700.0,48.2514,48.2514,48.1779,48.1979,18700.0
2008-06-24 12:50:00,72.11,72.18,72.02,72.03,30200.0,48.2046,48.2514,48.1445,48.1511,30200.0
2008-06-24 12:55:00,72.0,72.07,71.98,72.01,10300.0,48.1311,48.1779,48.1177,48.1378,10300.0
2008-06-24 13:00:00,72.04,72.07,71.99,72.06,16600.0,48.1578,48.1779,48.1244,48.1712,16600.0
2008-06-24 13:05:00,72.04,72.1,71.94,71.94,19800.0,48.1578,48.1979,48.091,48.091,19800.0
2008-06-24 13:10:00,71.93,72.0,71.72,71.77,21900.0,48.0843,48.1311,47.9439,47.9773,21900.0
2008-06-24 13:15:00,71.74,71.79,71.66,71.78,11500.0,47.9573,47.9907,47.9038,47.984,11500.0
2008-06-24 13:20:00,71.75,72.0,71.73,71.98,13500.0,47.964,48.1311,47.9506,48.1177,13500.0
2008-06-24 13:25:00,71.98,72.01,71.69,71.69,36000.0,48.1177,48.1378,47.9239,47.9239,36000.0
2008-06-24 13:30:00,71.66,71.75,71.64,71.69,23500.0,47.9038,47.964,47.8904,47.9239,23500.0
2008-06-24 13:35:00,71.7,71.81,71.67,71.71,19300.0,47.9305,48.0041,47.9105,47.9372,19300.0
2008-06-24 13:40:00,71.73,71.74,71.62,71.65,15600.0,47.9506,47.9573,47.8771,47.8971,15600.0
2008-06-24 13:45:00,71.64,71.8,71.56,71.73,28200.0,47.8904,47.9974,47.837,47.9506,28200.0
2008-06-24 13:50:00,71.72,71.88,71.71,71.86,8400.0,47.9439,48.0509,47.9372,48.0375,8400.0
2008-06-24 13:55:00,71.87,71.92,71.62,71.68,23800.0,48.0442,48.0776,47.8771,47.9172,23800.0
2008-06-24 14:00:00,71.7,72.05,71.67,72.03,17200.0,47.9305,48.1645,47.9105,48.1511,17200.0
2008-06-24 14:05:00,72.01,72.03,71.89,71.93,74100.0,48.1378,48.1511,48.0576,48.0843,74100.0
2008-06-24 14:10:00,71.93,71.94,71.76,71.86,15700.0,48.0843,48.091,47.9707,48.0375,15700.0
2008-06-24 14:15:00,71.86,72.08,71.86,72.01,21900.0,48.0375,48.1846,48.0375,48.1378,21900.0
2008-06-24 14:20:00,72.01,72.04,71.96,72.03,23800.0,48.1378,48.1578,48.1044,48.1511,23800.0
2008-06-24 14:25:00,72.03,72.05,71.97,71.98,35200.0,48.1511,48.1645,48.111,48.1177,35200.0
2008-06-24 14:30:00,71.97,72.07,71.87,72.05,31000.0,48.111,48.1779,48.0442,48.1645,31000.0
2008-06-24 14:35:00,72.04,72.04,71.9,71.9,36600.0,48.1578,48.1578,48.0642,48.0642,36600.0
2008-06-24 14:40:00,71.9,71.9,71.81,71.85,17900.0,48.0642,48.0642,48.0041,48.0308,17900.0
2008-06-24 14:45:00,71.85,71.88,71.56,71.6,43900.0,48.0308,48.0509,47.837,47.8637,43900.0
2008-06-24 14:50:00,71.62,71.71,71.59,71.7,27300.0,47.8771,47.9372,47.857,47.9305,27300.0
2008-06-24 14:55:00,71.69,71.76,71.53,71.61,22600.0,47.9239,47.9707,47.8169,47.8704,22600.0
2008-06-24 15:00:00,71.57,71.72,71.57,71.58,25400.0,47.8436,47.9439,47.8436,47.8503,25400.0
2008-06-24 15:05:00,71.59,71.59,71.3,71.42,37600.0,47.857,47.857,47.6631,47.7434,37600.0
2008-06-24 15:10:00,71.42,71.42,71.14,71.18,49900.0,47.7434,47.7434,47.5562,47.5829,49900.0
2008-06-24 15:15:00,71.19,71.48,71.15,71.25,62000.0,47.5896,47.7835,47.5629,47.6297,62000.0
2008-06-24 15:20:00,71.29,71.35,71.05,71.05,30800.0,47.6565,47.6966,47.496,47.496,30800.0
2008-06-24 15:25:00,71.06,71.09,70.88,71.04,49300.0,47.5027,47.5228,47.3824,47.4893,49300.0
2008-06-24 15:30:00,71.05,71.12,71.02,71.09,33800.0,47.496,47.5428,47.476,47.5228,33800.0
2008-06-24 15:35:00,71.07,71.12,70.77,70.85,58700.0,47.5094,47.5428,47.3089,47.3623,58700.0
2008-06-24 15:40:00,70.9,71.09,70.83,71.06,39700.0,47.3958,47.5228,47.349,47.5027,39700.0
2008-06-24 15:45:00,71.06,71.17,70.96,70.98,31900.0,47.5027,47.5762,47.4359,47.4492,31900.0
2008-06-24 15:50:00,70.98,70.99,70.81,70.88,47700.0,47.4492,47.4559,47.3356,47.3824,47700.0
2008-06-24 15:55:00,70.88,70.97,70.77,70.88,55300.0,47.3824,47.4425,47.3089,47.3824,55300.0
2008-06-25 09:30:00,71.0,71.46,70.43,70.48,27800.0,47.4626,47.7701,47.0816,47.115,27800.0
2008-06-25 09:35:00,70.49,71.05,70.49,71.02,24100.0,47.1217,47.496,47.1217,47.476,24100.0
2008-06-25 09:40:00,70.91,71.22,70.91,71.14,29400.0,47.4024,47.6097,47.4024,47.5562,29400.0
2008-06-25 09:45:00,71.15,71.48,70.85,70.92,32500.0,47.5629,47.7835,47.3623,47.4091,32500.0
2008-06-25 09:50:00,70.96,71.04,70.82,70.9,20600.0,47.4359,47.4893,47.3423,47.3958,20600.0
2008-06-25 09:55:00,70.9,71.19,70.56,71.19,30800.0,47.3958,47.5896,47.1685,47.5896,30800.0
2008-06-25 10:00:00,71.18,71.38,71.0,71.36,59000.0,47.5829,47.7166,47.4626,47.7033,59000.0
2008-06-25 10:05:00,71.34,71.58,71.25,71.38,74200.0,47.6899,47.8503,47.6297,47.7166,74200.0
2008-06-25 10:10:00,71.42,71.52,71.0,71.35,53300.0,47.7434,47.8102,47.4626,47.6966,53300.0
2008-06-25 10:15:00,71.35,71.71,71.35,71.7,64500.0,47.6966,47.9372,47.6966,47.9305,64500.0
2008-06-25 10:20:00,71.71,71.85,71.64,71.69,54000.0,47.9372,48.0308,47.8904,47.9239,54000.0
2008-06-25 10:25:00,71.69,72.0,71.69,71.96,47600.0,47.9239,48.1311,47.9239,48.1044,47600.0
2008-06-25 10:30:00,71.98,72.47,71.97,72.42,62400.0,48.1177,48.4453,48.111,48.4119,62400.0
2008-06-25 10:35:00,72.42,72.56,72.39,72.5,59900.0,48.4119,48.5054,48.3918,48.4653,59900.0
2008-06-25 10:40:00,72.48,72.55,72.43,72.46,50600.0,48.452,48.4988,48.4185,48.4386,50600.0
2008-06-25 10:45:00,72.45,72.5,72.15,72.33,67300.0,48.4319,48.4653,48.2314,48.3517,67300.0
2008-06-25 10:50:00,72.33,72.41,72.23,72.37,37600.0,48.3517,48.4052,48.2848,48.3784,37600.0
2008-06-25 10:55:00,72.38,72.62,72.34,72.58,24400.0,48.3851,48.5456,48.3584,48.5188,24400.0
2008-06-25 11:00:00,72.58,72.58,72.45,72.5,26300.0,48.5188,48.5188,48.4319,48.4653,26300.0
2008-06-25 11:05:00,72.51,72.52,72.15,72.18,100400.0,48.472,48.4787,48.2314,48.2514,100400.0
2008-06-25 11:10:00,72.16,72.2,72.05,72.1,35300.0,48.238,48.2648,48.1645,48.1979,35300.0
2008-06-25 11:15:00,72.1,72.18,71.93,71.99,31600.0,48.1979,48.2514,48.0843,48.1244,31600.0
2008-06-25 11:20:00,71.99,72.12,71.91,71.91,26300.0,48.1244,48.2113,48.0709,48.0709,26300.0
2008-06-25 11:25:00,71.91,71.99,71.61,71.69,68000.0,48.0709,48.1244,47.8704,47.9239,68000.0
2008-06-25 11:30:00,71.69,71.75,71.67,71.7,23700.0,47.9239,47.964,47.9105,47.9305,23700.0
2008-06-25 11:35:00,71.69,71.71,71.38,71.38,34100.0,47.9239,47.9372,47.7166,47.7166,34100.0
2008-06-25 11:40:00,71.35,71.52,71.33,71.48,20900.0,47.6966,47.8102,47.6832,47.7835,20900.0
2008-06-25 11:45:00,71.5,71.52,71.49,71.49,18300.0,47.7968,47.8102,47.7902,47.7902,18300.0
2008-06-25 11:50:00,71.5,71.51,71.45,71.47,14000.0,47.7968,47.8035,47.7634,47.7768,14000.0
2008-06-25 11:55:00,71.47,71.68,71.45,71.62,22200.0,47.7768,47.9172,47.7634,47.8771,22200.0
2008-06-25 12:00:00,71.65,71.72,71.62,71.69,11500.0,47.8971,47.9439,47.8771,47.9239,11500.0
2008-06-25 12:05:00,71.7,71.88,71.7,71.86,14200.0,47.9305,48.0509,47.9305,48.0375,14200.0
2008-06-25 12:10:00,71.88,72.0,71.87,71.95,14100.0,48.0509,48.1311,48.0442,48.0977,14100.0
2008-06-25 12:15:00,71.96,71.98,71.95,71.97,11400.0,48.1044,48.1177,48.0977,48.111,11400.0
2008-06-25 12:20:00,71.98,72.08,71.98,72.07,9200.0,48.1177,48.1846,48.1177,48.1779,9200.0
2008-06-25 12:25:00,72.05,72.12,72.04,72.08,8900.0,48.1645,48.2113,48.1578,48.1846,8900.0
2008-06-25 12:30:00,72.09,72.11,71.79,71.82,34000.0,48.1913,48.2046,47.9907,48.0108,34000.0
2008-06-25 12:35:00,71.82,71.91,71.81,71.9,8900.0,48.0108,48.0709,48.0041,48.0642,8900.0
2008-06-25 12:40:00,71.91,72.0,71.9,71.97,12000.0,48.0709,48.1311,48.0642,48.111,12000.0
2008-06-25 12:45:00,71.98,71.99,71.86,71.87,9700.0,48.1177,48.1244,48.0375,48.0442,9700.0
2008-06-25 12:50:00,71.89,72.02,71.88,71.9,15000.0,48.0576,48.1445,48.0509,48.0642,15000.0
2008-06-25 12:55:00,71.91,71.96,71.89,71.96,9900.0,48.0709,48.1044,48.0576,48.1044,9900.0
2008-06-25 13:00:00,71.98,71.99,71.95,71.98,8500.0,48.1177,48.1244,48.0977,48.1177,8500.0
2008-06-25 13:05:00,71.98,72.08,71.97,72.04,11000.0,48.1177,48.1846,48.111,48.1578,11000.0
2008-06-25 13:10:00,72.06,72.24,72.05,72.24,19300.0,48.1712,48.2915,48.1645,48.2915,19300.0
2008-06-25 13:15:00,72.22,72.31,72.22,72.29,21900.0,48.2782,48.3383,48.2782,48.325,21900.0
2008-06-25 13:20:00,72.3,72.35,72.29,72.3,15100.0,48.3316,48.3651,48.325,48.3316,15100.0
2008-06-25 13:25:00,72.3,72.3,72.1,72.1,13300.0,48.3316,48.3316,48.1979,48.1979,13300.0
2008-06-25 13:30:00,72.11,72.15,72.1,72.13,16900.0,48.2046,48.2314,48.1979,48.218,16900.0
2008-06-25 13:35:00,72.12,72.18,72.11,72.17,6800.0,48.2113,48.2514,48.2046,48.2447,6800.0
2008-06-25 13:40:00,72.17,72.29,72.17,72.26,16600.0,48.2447,48.325,48.2447,48.3049,16600.0
2008-06-25 13:45:00,72.27,72.35,72.25,72.29,15100.0,48.3116,48.3651,48.2982,48.325,15100.0
2008-06-25 13:50:00,72.29,72.31,72.25,72.25,26900.0,48.325,48.3383,48.2982,48.2982,26900.0
2008-06-25 13:55:00,72.25,72.25,72.14,72.18,12400.0,48.2982,48.2982,48.2247,48.2514,12400.0
2008-06-25 14:00:00,72.19,72.24,72.15,72.23,11300.0,48.2581,48.2915,48.2314,48.2848,11300.0
2008-06-25 14:05:00,72.23,72.32,72.12,72.12,45000.0,48.2848,48.345,48.2113,48.2113,45000.0
2008-06-25 14:10:00,72.12,72.58,72.08,72.39,62800.0,48.2113,48.5188,48.1846,48.3918,62800.0
2008-06-25 14:15:00,72.4,72.6,72.32,72.6,34600.0,48.3985,48.5322,48.345,48.5322,34600.0
2008-06-25 14:20:00,72.58,72.73,72.32,72.45,41200.0,48.5188,48.6191,48.345,48.4319,41200.0
2008-06-25 14:25:00,72.45,72.45,72.06,72.08,28600.0,48.4319,48.4319,48.1712,48.1846,28600.0
2008-06-25 14:30:00,72.08,72.31,71.89,72.31,40000.0,48.1846,48.3383,48.0576,48.3383,40000.0
2008-06-25 14:35:00,72.32,72.7,72.32,72.54,43300.0,48.345,48.599,48.345,48.4921,43300.0
2008-06-25 14:40:00,72.53,72.65,72.41,72.57,49400.0,48.4854,48.5656,48.4052,48.5121,49400.0
2008-06-25 14:45:00,72.58,72.58,72.23,72.54,26600.0,48.5188,48.5188,48.2848,48.4921,26600.0
2008-06-25 14:50:00,72.56,72.8,72.51,72.58,41300.0,48.5054,48.6659,48.472,48.5188,41300.0
2008-06-25 14:55:00,72.61,72.72,72.41,72.7,35000.0,48.5389,48.6124,48.4052,48.599,35000.0
2008-06-25 15:00:00,72.71,73.21,72.67,73.13,56800.0,48.6057,48.94,48.579,48.8865,56800.0
2008-06-25 15:05:00,73.16,73.33,73.16,73.22,52400.0,48.9065,49.0202,48.9065,48.9466,52400.0
2008-06-25 15:10:00,73.23,73.37,72.92,72.99,90500.0,48.9533,49.0469,48.7461,48.7929,90500.0
2008-06-25 15:15:00,73.01,73.06,72.51,72.7,39700.0,48.8063,48.8397,48.472,48.599,39700.0
2008-06-25 15:20:00,72.69,72.69,72.27,72.32,39300.0,48.5923,48.5923,48.3116,48.345,39300.0
2008-06-25 15:25:00,72.33,72.56,72.31,72.56,40400.0,48.3517,48.5054,48.3383,48.5054,40400.0
2008-06-25 15:30:00,72.58,72.66,72.3,72.31,31700.0,48.5188,48.5723,48.3316,48.3383,31700.0
2008-06-25 15:35:00,72.32,72.35,72.07,72.28,50300.0,48.345,48.3651,48.1779,48.3183,50300.0
2008-06-25 15:40:00,72.28,72.36,72.18,72.28,43500.0,48.3183,48.3717,48.2514,48.3183,43500.0
2008-06-25 15:45:00,72.28,72.37,72.1,72.1,26100.0,48.3183,48.3784,48.1979,48.1979,26100.0
2008-06-25 15:50:00,72.1,72.45,72.1,72.4,33300.0,48.1979,48.4319,48.1979,48.3985,33300.0
2008-06-25 15:55:00,72.4,72.47,72.26,72.47,47400.0,48.3985,48.4453,48.3049,48.4453,47400.0
2008-06-26 09:30:00,71.89,71.89,69.36,69.4,72000.0,48.0576,48.0576,46.3663,46.393,72000.0
2008-06-26 09:35:00,69.4,69.46,68.57,68.61,111800.0,46.393,46.4331,45.8382,45.8649,111800.0
2008-06-26 09:40:00,68.61,68.65,68.25,68.47,66500.0,45.8649,45.8917,45.6243,45.7713,66500.0
2008-06-26 09:45:00,68.47,68.56,67.77,67.97,137100.0,45.7713,45.8315,45.3034,45.4371,137100.0
2008-06-26 09:50:00,67.95,67.95,66.89,67.35,149700.0,45.4237,45.4237,44.7151,45.0226,149700.0
2008-06-26 09:55:00,67.31,67.85,67.12,67.82,105700.0,44.9959,45.3569,44.8689,45.3368,105700.0
2008-06-26 10:00:00,67.81,68.39,67.81,68.22,159900.0,45.3301,45.7179,45.3301,45.6042,159900.0
2008-06-26 10:05:00,68.15,68.45,68.03,68.31,115400.0,45.5574,45.758,45.4772,45.6644,115400.0
2008-06-26 10:10:00,68.37,69.22,68.34,69.21,164500.0,45.7045,46.2727,45.6844,46.266,164500.0
2008-06-26 10:15:00,69.17,69.17,68.1,68.31,127900.0,46.2393,46.2393,45.524,45.6644,127900.0
2008-06-26 10:20:00,68.31,68.73,68.31,68.5,63600.0,45.6644,45.9451,45.6644,45.7914,63600.0
2008-06-26 10:25:00,68.53,69.34,68.51,68.88,160900.0,45.8114,46.3529,45.7981,46.0454,160900.0
2008-06-26 10:30:00,68.88,69.2,68.48,68.55,92400.0,46.0454,46.2593,45.778,45.8248,92400.0
2008-06-26 10:35:00,68.55,68.59,68.35,68.37,81000.0,45.8248,45.8515,45.6911,45.7045,81000.0
2008-06-26 10:40:00,68.37,68.39,67.82,68.17,67800.0,45.7045,45.7179,45.3368,45.5708,67800.0
2008-06-26 10:45:00,68.17,68.2,67.85,68.0,95500.0,45.5708,45.5908,45.3569,45.4571,95500.0
2008-06-26 10:50:00,68.0,68.03,67.53,67.55,119500.0,45.4571,45.4772,45.143,45.1563,119500.0
2008-06-26 10:55:00,67.53,67.53,67.23,67.25,99700.0,45.143,45.143,44.9424,44.9558,99700.0
2008-06-26 11:00:00,67.25,67.7,67.25,67.69,78300.0,44.9558,45.2566,44.9558,45.2499,78300.0
2008-06-26 11:05:00,67.71,67.98,67.58,67.74,62700.0,45.2633,45.4438,45.1764,45.2833,62700.0
2008-06-26 11:10:00,67.74,67.95,67.62,67.91,71100.0,45.2833,45.4237,45.2031,45.397,71100.0
2008-06-26 11:15:00,67.95,68.02,67.65,67.67,74900.0,45.4237,45.4705,45.2232,45.2365,74900.0
2008-06-26 11:20:00,67.66,67.71,67.31,67.34,57700.0,45.2299,45.2633,44.9959,45.0159,57700.0
2008-06-26 11:25:00,67.34,67.6,67.33,67.35,21800.0,45.0159,45.1897,45.0093,45.0226,21800.0
2008-06-26 11:30:00,67.35,67.84,67.35,67.84,34400.0,45.0226,45.3502,45.0226,45.3502,34400.0
2008-06-26 11:35:00,67.8,67.95,67.73,67.84,51200.0,45.3234,45.4237,45.2766,45.3502,51200.0
2008-06-26 11:40:00,67.83,68.15,67.81,68.12,46700.0,45.3435,45.5574,45.3301,45.5374,46700.0
2008-06-26 11:45:00,68.11,68.11,67.91,68.02,48900.0,45.5307,45.5307,45.397,45.4705,48900.0
2008-06-26 11:50:00,68.02,68.18,68.01,68.01,34500.0,45.4705,45.5775,45.4638,45.4638,34500.0
2008-06-26 11:55:00,68.01,68.04,67.85,67.94,31700.0,45.4638,45.4839,45.3569,45.417,31700.0
2008-06-26 12:00:00,67.94,67.95,67.78,67.82,68200.0,45.417,45.4237,45.3101,45.3368,68200.0
2008-06-26 12:05:00,67.82,67.83,67.56,67.63,37500.0,45.3368,45.3435,45.163,45.2098,37500.0
2008-06-26 12:10:00,67.63,67.63,67.14,67.34,50300.0,45.2098,45.2098,44.8822,45.0159,50300.0
2008-06-26 12:15:00,67.3,67.38,67.25,67.27,15700.0,44.9892,45.0427,44.9558,44.9691,15700.0
2008-06-26 12:20:00,67.26,67.63,67.19,67.63,40500.0,44.9625,45.2098,44.9157,45.2098,40500.0
2008-06-26 12:25:00,67.62,67.68,67.38,67.48,30600.0,45.2031,45.2432,45.0427,45.1095,30600.0
2008-06-26 12:30:00,67.46,67.5,67.24,67.28,23100.0,45.0962,45.1229,44.9491,44.9758,23100.0
2008-06-26 12:35:00,67.3,67.4,67.22,67.39,15300.0,44.9892,45.056,44.9357,45.0494,15300.0
2008-06-26 12:40:00,67.38,67.38,67.23,67.24,22400.0,45.0427,45.0427,44.9424,44.9491,22400.0
2008-06-26 12:45:00,67.24,67.3,67.21,67.21,20800.0,44.9491,44.9892,44.929,44.929,20800.0
2008-06-26 12:50:00,67.21,67.38,67.18,67.35,37600.0,44.929,45.0427,44.909,45.0226,37600.0
2008-06-26 12:55:00,67.38,67.69,67.36,67.67,37600.0,45.0427,45.2499,45.0293,45.2365,37600.0
2008-06-26 13:00:00,67.67,67.88,67.67,67.83,51100.0,45.2365,45.3769,45.2365,45.3435,51100.0
2008-06-26 13:05:00,67.86,67.92,67.7,67.74,27200.0,45.3636,45.4037,45.2566,45.2833,27200.0
2008-06-26 13:10:00,67.72,67.79,67.47,67.6,51200.0,45.27,45.3168,45.1028,45.1897,51200.0
2008-06-26 13:15:00,67.6,67.77,67.6,67.74,18700.0,45.1897,45.3034,45.1897,45.2833,18700.0
2008-06-26 13:20:00,67.73,67.79,67.72,67.77,15800.0,45.2766,45.3168,45.27,45.3034,15800.0
2008-06-26 13:25:00,67.77,67.77,67.62,67.71,93500.0,45.3034,45.3034,45.2031,45.2633,93500.0
2008-06-26 13:30:00,67.7,67.94,67.7,67.86,38200.0,45.2566,45.417,45.2566,45.3636,38200.0
2008-06-26 13:35:00,67.85,67.86,67.69,67.69,25200.0,45.3569,45.3636,45.2499,45.2499,25200.0
2008-06-26 13:40:00,67.71,67.73,67.68,67.71,45000.0,45.2633,45.2766,45.2432,45.2633,45000.0
2008-06-26 13:45:00,67.71,67.75,67.68,67.69,31000.0,45.2633,45.29,45.2432,45.2499,31000.0
2008-06-26 13:50:00,67.7,67.7,67.55,67.61,53400.0,45.2566,45.2566,45.1563,45.1964,53400.0
2008-06-26 13:55:00,67.61,67.64,67.32,67.41,43000.0,45.1964,45.2165,45.0026,45.0627,43000.0
2008-06-26 14:00:00,67.43,67.57,67.37,67.57,26700.0,45.0761,45.1697,45.036,45.1697,26700.0
2008-06-26 14:05:00,67.56,67.63,67.52,67.55,25100.0,45.163,45.2098,45.1363,45.1563,25100.0
2008-06-26 14:10:00,67.54,67.54,67.07,67.08,46800.0,45.1496,45.1496,44.8354,44.8421,46800.0
2008-06-26 14:15:00,67.07,67.1,66.91,66.93,59400.0,44.8354,44.8555,44.7285,44.7419,59400.0
2008-06-26 14:20:00,66.93,66.96,66.67,66.88,59100.0,44.7419,44.7619,44.5681,44.7084,59100.0
2008-06-26 14:25:00,66.9,67.02,66.57,66.65,93500.0,44.7218,44.802,44.5012,44.5547,93500.0
2008-06-26 14:30:00,66.67,66.75,66.46,66.51,62300.0,44.5681,44.6215,44.4277,44.4611,62300.0
2008-06-26 14:35:00,66.51,66.87,66.47,66.58,51500.0,44.4611,44.7018,44.4344,44.5079,51500.0
2008-06-26 14:40:00,66.53,66.76,66.5,66.62,35300.0,44.4745,44.6282,44.4544,44.5346,35300.0
2008-06-26 14:45:00,66.62,66.84,66.55,66.61,61400.0,44.5346,44.6817,44.4878,44.5279,61400.0
2008-06-26 14:50:00,66.63,66.76,66.59,66.74,49900.0,44.5413,44.6282,44.5146,44.6148,49900.0
2008-06-26 14:55:00,66.74,66.86,66.68,66.79,38600.0,44.6148,44.6951,44.5747,44.6483,38600.0
2008-06-26 15:00:00,66.79,66.98,66.77,66.95,53400.0,44.6483,44.7753,44.6349,44.7552,53400.0
2008-06-26 15:05:00,66.93,66.94,66.62,66.68,71700.0,44.7419,44.7485,44.5346,44.5747,71700.0
2008-06-26 15:10:00,66.68,66.69,66.5,66.63,63800.0,44.5747,44.5814,44.4544,44.5413,63800.0
2008-06-26 15:15:00,66.63,66.91,66.6,66.69,44900.0,44.5413,44.7285,44.5213,44.5814,44900.0
2008-06-26 15:20:00,66.62,66.93,66.51,66.91,78600.0,44.5346,44.7419,44.4611,44.7285,78600.0
2008-06-26 15:25:00,66.91,67.08,66.89,66.98,90400.0,44.7285,44.8421,44.7151,44.7753,90400.0
2008-06-26 15:30:00,66.98,67.23,66.93,67.19,121400.0,44.7753,44.9424,44.7419,44.9157,121400.0
2008-06-26 15:35:00,67.17,67.35,67.05,67.17,90400.0,44.9023,45.0226,44.8221,44.9023,90400.0
2008-06-26 15:40:00,67.16,67.16,66.77,66.9,81600.0,44.8956,44.8956,44.6349,44.7218,81600.0
2008-06-26 15:45:00,66.91,67.02,66.8,66.85,91900.0,44.7285,44.802,44.655,44.6884,91900.0
2008-06-26 15:50:00,66.83,66.87,66.64,66.69,66900.0,44.675,44.7018,44.548,44.5814,66900.0
2008-06-26 15:55:00,66.69,66.91,66.67,66.75,79200.0,44.5814,44.7285,44.5681,44.6215,79200.0
2008-06-27 09:30:00,66.44,66.44,65.02,65.31,175600.0,44.4143,44.4143,43.465,43.6589,175600.0
2008-06-27 09:35:00,65.4,65.4,64.2,64.2,85500.0,43.7191,43.7191,42.9169,42.9169,85500.0
2008-06-27 09:40:00,64.23,64.23,63.77,63.85,150000.0,42.9369,42.9369,42.6294,42.6829,150000.0
2008-06-27 09:45:00,63.79,64.36,63.78,64.24,115200.0,42.6428,43.0238,42.6361,42.9436,115200.0
2008-06-27 09:50:00,64.24,64.56,64.0,64.12,114400.0,42.9436,43.1575,42.7832,42.8634,114400.0
2008-06-27 09:55:00,64.12,64.58,63.89,64.27,139500.0,42.8634,43.1709,42.7097,42.9637,139500.0
2008-06-27 10:00:00,64.26,64.74,64.0,64.09,82800.0,42.957,43.2779,42.7832,42.8434,82800.0
2008-06-27 10:05:00,64.1,64.6,64.05,64.56,104200.0,42.85,43.1843,42.8166,43.1575,104200.0
2008-06-27 10:10:00,64.63,64.8,64.58,64.74,68100.0,43.2043,43.318,43.1709,43.2779,68100.0
2008-06-27 10:15:00,64.77,65.04,64.72,65.04,99100.0,43.2979,43.4784,43.2645,43.4784,99100.0
2008-06-27 10:20:00,65.08,65.57,64.98,65.24,97200.0,43.5052,43.8327,43.4383,43.6121,97200.0
2008-06-27 10:25:00,65.26,65.57,64.93,65.06,70200.0,43.6255,43.8327,43.4049,43.4918,70200.0
2008-06-27 10:30:00,65.06,65.67,65.05,65.4,66900.0,43.4918,43.8996,43.4851,43.7191,66900.0
2008-06-27 10:35:00,65.41,65.7,65.11,65.36,122300.0,43.7258,43.9196,43.5252,43.6923,122300.0
2008-06-27 10:40:00,65.39,65.46,64.93,65.0,71100.0,43.7124,43.7592,43.4049,43.4517,71100.0
2008-06-27 10:45:00,64.98,65.06,64.92,65.0,78200.0,43.4383,43.4918,43.3982,43.4517,78200.0
2008-06-27 10:50:00,65.0,65.02,64.96,64.99,68500.0,43.4517,43.465,43.4249,43.445,68500.0
2008-06-27 10:55:00,65.0,65.01,64.64,64.84,44600.0,43.4517,43.4584,43.211,43.3447,44600.0
2008-06-27 11:00:00,64.84,64.88,64.54,64.6,44000.0,43.3447,43.3715,43.1442,43.1843,44000.0
2008-06-27 11:05:00,64.57,64.8,64.56,64.68,31900.0,43.1642,43.318,43.1575,43.2378,31900.0
2008-06-27 11:10:00,64.69,64.69,64.57,64.59,25800.0,43.2444,43.2444,43.1642,43.1776,25800.0
2008-06-27 11:15:00,64.63,64.83,64.63,64.8,30000.0,43.2043,43.338,43.2043,43.318,30000.0
2008-06-27 11:20:00,64.82,64.85,64.52,64.67,91500.0,43.3314,43.3514,43.1308,43.2311,91500.0
2008-06-27 11:25:00,64.68,65.0,64.67,65.0,20700.0,43.2378,43.4517,43.2311,43.4517,20700.0
2008-06-27 11:30:00,64.97,65.0,64.79,65.0,38100.0,43.4316,43.4517,43.3113,43.4517,38100.0
2008-06-27 11:35:00,64.95,65.0,64.84,65.0,21800.0,43.4183,43.4517,43.3447,43.4517,21800.0
2008-06-27 11:40:00,64.98,65.0,64.94,64.95,11800.0,43.4383,43.4517,43.4116,43.4183,11800.0
2008-06-27 11:45:00,64.98,65.06,64.97,65.01,41600.0,43.4383,43.4918,43.4316,43.4584,41600.0
2008-06-27 11:50:00,65.01,65.02,64.82,65.0,33400.0,43.4584,43.465,43.3314,43.4517,33400.0
2008-06-27 11:55:00,64.99,65.01,64.93,64.94,36700.0,43.445,43.4584,43.4049,43.4116,36700.0
2008-06-27 12:00:00,64.94,64.99,64.92,64.93,24800.0,43.4116,43.445,43.3982,43.4049,24800.0
2008-06-27 12:05:00,64.94,65.01,64.94,64.99,38300.0,43.4116,43.4584,43.4116,43.445,38300.0
2008-06-27 12:10:00,64.99,65.01,64.71,64.79,35900.0,43.445,43.4584,43.2578,43.3113,35900.0
2008-06-27 12:15:00,64.79,64.86,64.68,64.78,20400.0,43.3113,43.3581,43.2378,43.3046,20400.0
2008-06-27 12:20:00,64.81,64.94,64.78,64.8,22100.0,43.3247,43.4116,43.3046,43.318,22100.0
2008-06-27 12:25:00,64.8,65.0,64.8,64.88,18800.0,43.318,43.4517,43.318,43.3715,18800.0
2008-06-27 12:30:00,64.88,65.0,64.84,64.93,29800.0,43.3715,43.4517,43.3447,43.4049,29800.0
2008-06-27 12:35:00,64.9,64.93,64.7,64.87,18700.0,43.3848,43.4049,43.2511,43.3648,18700.0
2008-06-27 12:40:00,64.87,64.96,64.72,64.75,22000.0,43.3648,43.4249,43.2645,43.2846,22000.0
2008-06-27 12:45:00,64.75,64.81,64.64,64.78,24000.0,43.2846,43.3247,43.211,43.3046,24000.0
2008-06-27 12:50:00,64.77,64.79,64.66,64.72,23200.0,43.2979,43.3113,43.2244,43.2645,23200.0
2008-06-27 12:55:00,64.72,64.82,64.66,64.71,26300.0,43.2645,43.3314,43.2244,43.2578,26300.0
2008-06-27 13:00:00,64.68,64.96,64.68,64.77,42700.0,43.2378,43.4249,43.2378,43.2979,42700.0
2008-06-27 13:05:00,64.77,64.91,64.62,64.66,23600.0,43.2979,43.3915,43.1977,43.2244,23600.0
2008-06-27 13:10:00,64.62,64.71,64.34,64.38,32500.0,43.1977,43.2578,43.0105,43.0372,32500.0
2008-06-27 13:15:00,64.39,64.61,64.37,64.39,20800.0,43.0439,43.191,43.0305,43.0439,20800.0
2008-06-27 13:20:00,64.4,64.46,64.27,64.3,21700.0,43.0506,43.0907,42.9637,42.9837,21700.0
2008-06-27 13:25:00,64.32,64.38,64.21,64.21,31900.0,42.9971,43.0372,42.9236,42.9236,31900.0
2008-06-27 13:30:00,64.24,64.36,64.21,64.34,18800.0,42.9436,43.0238,42.9236,43.0105,18800.0
2008-06-27 13:35:00,64.33,64.36,64.03,64.03,31000.0,43.0038,43.0238,42.8032,42.8032,31000.0
2008-06-27 13:40:00,64.08,64.15,64.0,64.01,30700.0,42.8367,42.8835,42.7832,42.7899,30700.0
2008-06-27 13:45:00,64.0,64.0,63.79,63.82,55100.0,42.7832,42.7832,42.6428,42.6629,55100.0
2008-06-27 13:50:00,63.83,64.02,63.8,63.88,66900.0,42.6695,42.7966,42.6495,42.703,66900.0
2008-06-27 13:55:00,63.91,64.16,63.9,64.13,18400.0,42.723,42.8901,42.7163,42.8701,18400.0
2008-06-27 14:00:00,64.1,64.32,64.1,64.26,46400.0,42.85,42.9971,42.85,42.957,46400.0
2008-06-27 14:05:00,64.26,64.31,64.13,64.26,36700.0,42.957,42.9904,42.8701,42.957,36700.0
2008-06-27 14:10:00,64.22,64.28,64.21,64.26,22200.0,42.9303,42.9704,42.9236,42.957,22200.0
2008-06-27 14:15:00,64.25,64.62,64.23,64.56,59300.0,42.9503,43.1977,42.9369,43.1575,59300.0
2008-06-27 14:20:00,64.56,64.73,64.38,64.72,51000.0,43.1575,43.2712,43.0372,43.2645,51000.0
2008-06-27 14:25:00,64.72,65.0,64.57,64.89,43800.0,43.2645,43.4517,43.1642,43.3781,43800.0
2008-06-27 14:30:00,64.91,65.13,64.88,64.95,41000.0,43.3915,43.5386,43.3715,43.4183,41000.0
2008-06-27 14:35:00,64.94,65.01,64.9,64.9,25300.0,43.4116,43.4584,43.3848,43.3848,25300.0
2008-06-27 14:40:00,64.91,64.93,64.68,64.68,28900.0,43.3915,43.4049,43.2378,43.2378,28900.0
2008-06-27 14:45:00,64.67,64.77,64.62,64.77,24400.0,43.2311,43.2979,43.1977,43.2979,24400.0
2008-06-27 14:50:00,64.79,64.86,64.77,64.81,21200.0,43.3113,43.3581,43.2979,43.3247,21200.0
2008-06-27 14:55:00,64.8,64.92,64.7,64.92,22700.0,43.318,43.3982,43.2511,43.3982,22700.0
2008-06-27 15:00:00,64.93,65.0,64.72,64.72,40300.0,43.4049,43.4517,43.2645,43.2645,40300.0
2008-06-27 15:05:00,64.74,64.88,64.66,64.86,29000.0,43.2779,43.3715,43.2244,43.3581,29000.0
2008-06-27 15:10:00,64.86,64.92,64.78,64.86,42900.0,43.3581,43.3982,43.3046,43.3581,42900.0
2008-06-27 15:15:00,64.85,64.87,64.58,64.62,55100.0,43.3514,43.3648,43.1709,43.1977,55100.0
2008-06-27 15:20:00,64.62,64.76,64.58,64.62,60200.0,43.1977,43.2912,43.1709,43.1977,60200.0
2008-06-27 15:25:00,64.6,64.64,64.4,64.47,59500.0,43.1843,43.211,43.0506,43.0974,59500.0
2008-06-27 15:30:00,64.47,64.47,64.25,64.29,53800.0,43.0974,43.0974,42.9503,42.9771,53800.0
2008-06-27 15:35:00,64.28,64.49,64.28,64.32,86300.0,42.9704,43.1108,42.9704,42.9971,86300.0
2008-06-27 15:40:00,64.32,64.56,64.32,64.43,100100.0,42.9971,43.1575,42.9971,43.0706,100100.0
2008-06-27 15:45:00,64.44,64.55,64.32,64.4,91900.0,43.0773,43.1509,42.9971,43.0506,91900.0
2008-06-27 15:50:00,64.41,64.53,64.38,64.47,102700.0,43.0573,43.1375,43.0372,43.0974,102700.0
2008-06-27 15:55:00,64.47,64.53,64.25,64.35,158700.0,43.0974,43.1375,42.9503,43.0172,158700.0
2008-06-30 09:30:00,64.32,64.4,62.96,64.35,36100.0,42.9971,43.0506,42.088,43.0172,36100.0
2008-06-30 09:35:00,64.31,64.78,64.25,64.3,49100.0,42.9904,43.3046,42.9503,42.9837,49100.0
2008-06-30 09:40:00,64.31,64.87,64.31,64.79,66600.0,42.9904,43.3648,42.9904,43.3113,66600.0
2008-06-30 09:45:00,64.78,65.11,64.61,64.65,32700.0,43.3046,43.5252,43.191,43.2177,32700.0
2008-06-30 09:50:00,64.7,64.78,64.62,64.67,33700.0,43.2511,43.3046,43.1977,43.2311,33700.0
2008-06-30 09:55:00,64.67,64.67,64.03,64.03,46700.0,43.2311,43.2311,42.8032,42.8032,46700.0
2008-06-30 10:00:00,64.08,64.24,63.71,63.75,42600.0,42.8367,42.9436,42.5893,42.6161,42600.0
2008-06-30 10:05:00,63.77,64.11,63.72,63.97,37300.0,42.6294,42.8567,42.596,42.7631,37300.0
2008-06-30 10:10:00,63.96,64.05,63.88,64.0,37100.0,42.7565,42.8166,42.703,42.7832,37100.0
2008-06-30 10:15:00,64.0,64.44,64.0,64.44,38500.0,42.7832,43.0773,42.7832,43.0773,38500.0
2008-06-30 10:20:00,64.4,64.73,64.4,64.5,35400.0,43.0506,43.2712,43.0506,43.1174,35400.0
2008-06-30 10:25:00,64.49,64.77,64.49,64.73,30700.0,43.1108,43.2979,43.1108,43.2712,30700.0
2008-06-30 10:30:00,64.72,64.97,64.72,64.78,24300.0,43.2645,43.4316,43.2645,43.3046,24300.0
2008-06-30 10:35:00,64.78,64.91,64.53,64.83,45500.0,43.3046,43.3915,43.1375,43.338,45500.0
2008-06-30 10:40:00,64.83,64.84,64.4,64.53,33200.0,43.338,43.3447,43.0506,43.1375,33200.0
2008-06-30 10:45:00,64.52,64.64,64.44,64.51,23600.0,43.1308,43.211,43.0773,43.1241,23600.0
2008-06-30 10:50:00,64.52,64.85,64.41,64.64,26300.0,43.1308,43.3514,43.0573,43.211,26300.0
2008-06-30 10:55:00,64.68,64.92,64.68,64.83,24300.0,43.2378,43.3982,43.2378,43.338,24300.0
2008-06-30 11:00:00,64.83,65.05,64.7,64.7,29200.0,43.338,43.4851,43.2511,43.2511,29200.0
2008-06-30 11:05:00,64.73,64.91,64.53,64.65,35000.0,43.2712,43.3915,43.1375,43.2177,35000.0
2008-06-30 11:10:00,64.61,64.85,64.5,64.76,29400.0,43.191,43.3514,43.1174,43.2912,29400.0
2008-06-30 11:15:00,64.75,64.93,64.54,64.63,26000.0,43.2846,43.4049,43.1442,43.2043,26000.0
2008-06-30 11:20:00,64.64,64.9,64.59,64.87,17200.0,43.211,43.3848,43.1776,43.3648,17200.0
2008-06-30 11:25:00,64.87,65.24,64.87,65.23,28500.0,43.3648,43.6121,43.3648,43.6054,28500.0
2008-06-30 11:30:00,65.23,65.33,65.07,65.1,17200.0,43.6054,43.6723,43.4985,43.5185,17200.0
2008-06-30 11:35:00,65.1,65.32,65.1,65.21,22400.0,43.5185,43.6656,43.5185,43.5921,22400.0
2008-06-30 11:40:00,65.22,65.55,65.18,65.37,37400.0,43.5987,43.8193,43.572,43.699,37400.0
2008-06-30 11:45:00,65.33,65.5,65.27,65.49,93600.0,43.6723,43.7859,43.6322,43.7792,93600.0
2008-06-30 11:50:00,65.46,65.63,65.46,65.62,56000.0,43.7592,43.8728,43.7592,43.8661,56000.0
2008-06-30 11:55:00,65.62,65.75,65.56,65.72,43100.0,43.8661,43.953,43.826,43.933,43100.0
2008-06-30 12:00:00,65.72,66.1,65.7,65.8,93200.0,43.933,44.187,43.9196,43.9865,93200.0
2008-06-30 12:05:00,65.8,66.1,65.7,65.84,66300.0,43.9865,44.187,43.9196,44.0132,66300.0
2008-06-30 12:10:00,65.82,66.0,65.74,65.95,39100.0,43.9998,44.1202,43.9464,44.0867,39100.0
2008-06-30 12:15:00,65.93,66.15,65.89,66.12,27600.0,44.0734,44.2204,44.0466,44.2004,27600.0
2008-06-30 12:20:00,66.13,66.32,65.98,66.1,43300.0,44.2071,44.3341,44.1068,44.187,43300.0
2008-06-30 12:25:00,66.1,66.15,66.02,66.11,15400.0,44.187,44.2204,44.1335,44.1937,15400.0
2008-06-30 12:30:00,66.15,66.2,66.12,66.15,14800.0,44.2204,44.2539,44.2004,44.2204,14800.0
2008-06-30 12:35:00,66.15,66.16,65.98,66.09,16900.0,44.2204,44.2271,44.1068,44.1803,16900.0
2008-06-30 12:40:00,66.11,66.19,66.01,66.06,32400.0,44.1937,44.2472,44.1269,44.1603,32400.0
2008-06-30 12:45:00,66.06,66.27,66.05,66.11,39000.0,44.1603,44.3007,44.1536,44.1937,39000.0
2008-06-30 12:50:00,66.11,66.14,65.98,66.03,11700.0,44.1937,44.2138,44.1068,44.1402,11700.0
2008-06-30 12:55:00,66.02,66.04,65.88,65.88,15200.0,44.1335,44.1469,44.0399,44.0399,15200.0
2008-06-30 13:00:00,65.93,65.94,65.87,65.89,17900.0,44.0734,44.0801,44.0333,44.0466,17900.0
2008-06-30 13:05:00,65.89,66.14,65.88,66.1,63200.0,44.0466,44.2138,44.0399,44.187,63200.0
2008-06-30 13:10:00,66.11,66.15,65.99,66.0,43800.0,44.1937,44.2204,44.1135,44.1202,43800.0
2008-06-30 13:15:00,65.97,66.19,65.97,66.17,85500.0,44.1001,44.2472,44.1001,44.2338,85500.0
2008-06-30 13:20:00,66.17,66.19,65.98,66.0,19600.0,44.2338,44.2472,44.1068,44.1202,19600.0
2008-06-30 13:25:00,66.01,66.06,65.95,66.01,15300.0,44.1269,44.1603,44.0867,44.1269,15300.0
2008-06-30 13:30:00,66.01,66.12,65.92,66.0,35800.0,44.1269,44.2004,44.0667,44.1202,35800.0
2008-06-30 13:35:00,65.96,66.12,65.94,66.03,34100.0,44.0934,44.2004,44.0801,44.1402,34100.0
2008-06-30 13:40:00,66.05,66.08,65.98,66.04,28700.0,44.1536,44.1736,44.1068,44.1469,28700.0
2008-06-30 13:45:00,66.05,66.22,65.97,65.97,35100.0,44.1536,44.2672,44.1001,44.1001,35100.0
2008-06-30 13:50:00,65.99,66.01,65.92,65.97,35900.0,44.1135,44.1269,44.0667,44.1001,35900.0
2008-06-30 13:55:00,65.97,66.07,65.95,66.07,37300.0,44.1001,44.167,44.0867,44.167,37300.0
2008-06-30 14:00:00,66.08,66.16,66.02,66.07,31500.0,44.1736,44.2271,44.1335,44.167,31500.0
2008-06-30 14:05:00,66.08,66.14,66.01,66.13,31000.0,44.1736,44.2138,44.1269,44.2071,31000.0
2008-06-30 14:10:00,66.13,66.33,66.11,66.27,32800.0,44.2071,44.3408,44.1937,44.3007,32800.0
2008-06-30 14:15:00,66.29,66.46,66.28,66.4,45600.0,44.314,44.4277,44.3073,44.3876,45600.0
2008-06-30 14:20:00,66.4,66.56,66.35,66.41,35700.0,44.3876,44.4945,44.3541,44.3942,35700.0
2008-06-30 14:25:00,66.38,66.44,66.27,66.28,30900.0,44.3742,44.4143,44.3007,44.3073,30900.0
2008-06-30 14:30:00,66.27,66.28,66.0,66.0,34900.0,44.3007,44.3073,44.1202,44.1202,34900.0
2008-06-30 14:35:00,66.0,66.09,65.93,66.03,37700.0,44.1202,44.1803,44.0734,44.1402,37700.0
2008-06-30 14:40:00,66.04,66.15,65.98,66.01,26000.0,44.1469,44.2204,44.1068,44.1269,26000.0
2008-06-30 14:45:00,66.0,66.05,65.87,66.0,26200.0,44.1202,44.1536,44.0333,44.1202,26200.0
2008-06-30 14:50:00,66.01,66.11,65.98,66.05,28100.0,44.1269,44.1937,44.1068,44.1536,28100.0
2008-06-30 14:55:00,66.02,66.03,65.93,65.93,35700.0,44.1335,44.1402,44.0734,44.0734,35700.0
2008-06-30 15:00:00,65.92,66.05,65.92,65.99,39700.0,44.0667,44.1536,44.0667,44.1135,39700.0
2008-06-30 15:05:00,66.03,66.07,65.97,65.98,30900.0,44.1402,44.167,44.1001,44.1068,30900.0
2008-06-30 15:10:00,66.0,66.1,65.99,66.04,58200.0,44.1202,44.187,44.1135,44.1469,58200.0
2008-06-30 15:15:00,66.03,66.09,66.0,66.01,39200.0,44.1402,44.1803,44.1202,44.1269,39200.0
2008-06-30 15:20:00,66.02,66.05,65.96,66.01,53300.0,44.1335,44.1536,44.0934,44.1269,53300.0
2008-06-30 15:25:00,66.01,66.01,65.83,65.87,36300.0,44.1269,44.1269,44.0065,44.0333,36300.0
2008-06-30 15:30:00,65.87,65.89,65.63,65.71,45600.0,44.0333,44.0466,43.8728,43.9263,45600.0
2008-06-30 15:35:00,65.7,65.98,65.7,65.94,40500.0,43.9196,44.1068,43.9196,44.0801,40500.0
2008-06-30 15:40:00,65.96,66.05,65.92,66.0,83800.0,44.0934,44.1536,44.0667,44.1202,83800.0
2008-06-30 15:45:00,65.97,66.0,65.63,65.66,74300.0,44.1001,44.1202,43.8728,43.8929,74300.0
2008-06-30 15:50:00,65.66,65.68,65.36,65.38,53500.0,43.8929,43.9063,43.6923,43.7057,53500.0
2008-06-30 15:55:00,65.41,65.5,65.36,65.41,61700.0,43.7258,43.7859,43.6923,43.7258,61700.0
2008-07-01 09:30:00,64.66,65.0,64.0,64.02,102100.0,43.2244,43.4517,42.7832,42.7966,102100.0
2008-07-01 09:35:00,64.0,64.03,62.8,62.93,100900.0,42.7832,42.8032,41.981,42.0679,100900.0
2008-07-01 09:40:00,62.93,63.08,62.77,62.83,77100.0,42.0679,42.1682,41.961,42.0011,77100.0
2008-07-01 09:45:00,62.9,63.03,62.84,62.93,42400.0,42.0479,42.1348,42.0077,42.0679,42400.0
2008-07-01 09:50:00,62.94,63.21,62.9,62.97,63500.0,42.0746,42.2551,42.0479,42.0946,63500.0
2008-07-01 09:55:00,62.94,63.25,62.93,63.2,39800.0,42.0746,42.2818,42.0679,42.2484,39800.0
2008-07-01 10:00:00,63.15,63.99,63.15,63.51,208000.0,42.215,42.7765,42.215,42.4556,208000.0
2008-07-01 10:05:00,63.53,63.69,63.41,63.45,89800.0,42.469,42.576,42.3888,42.4155,89800.0
2008-07-01 10:10:00,63.57,63.67,63.31,63.43,70200.0,42.4957,42.5626,42.3219,42.4022,70200.0
2008-07-01 10:15:00,63.4,63.63,63.22,63.47,73500.0,42.3821,42.5359,42.2618,42.4289,73500.0
2008-07-01 10:20:00,63.49,63.58,63.26,63.42,67000.0,42.4423,42.5024,42.2885,42.3955,67000.0
2008-07-01 10:25:00,63.44,63.5,63.21,63.29,64300.0,42.4088,42.4489,42.2551,42.3086,64300.0
2008-07-01 10:30:00,63.3,63.51,63.3,63.46,63300.0,42.3153,42.4556,42.3153,42.4222,63300.0
2008-07-01 10:35:00,63.46,63.63,63.4,63.45,76700.0,42.4222,42.5359,42.3821,42.4155,76700.0
2008-07-01 10:40:00,63.45,63.49,63.24,63.31,51500.0,42.4155,42.4423,42.2751,42.3219,51500.0
2008-07-01 10:45:00,63.27,63.58,63.17,63.52,65900.0,42.2952,42.5024,42.2283,42.4623,65900.0
2008-07-01 10:50:00,63.52,63.52,63.08,63.2,95300.0,42.4623,42.4623,42.1682,42.2484,95300.0
2008-07-01 10:55:00,63.25,63.4,63.09,63.4,45700.0,42.2818,42.3821,42.1749,42.3821,45700.0
2008-07-01 11:00:00,63.4,63.73,63.32,63.54,109800.0,42.3821,42.6027,42.3286,42.4757,109800.0
2008-07-01 11:05:00,63.54,63.86,63.51,63.7,114600.0,42.4757,42.6896,42.4556,42.5826,114600.0
2008-07-01 11:10:00,63.7,64.01,63.67,64.01,156100.0,42.5826,42.7899,42.5626,42.7899,156100.0
2008-07-01 11:15:00,64.02,64.03,63.65,63.67,49700.0,42.7966,42.8032,42.5492,42.5626,49700.0
2008-07-01 11:20:00,63.64,63.67,63.31,63.37,44000.0,42.5425,42.5626,42.3219,42.362,44000.0
2008-07-01 11:25:00,63.36,63.8,63.33,63.79,66200.0,42.3554,42.6495,42.3353,42.6428,66200.0
2008-07-01 11:30:00,63.8,64.06,63.75,63.95,59200.0,42.6495,42.8233,42.6161,42.7498,59200.0
2008-07-01 11:35:00,63.93,64.01,63.9,63.94,51300.0,42.7364,42.7899,42.7163,42.7431,51300.0
2008-07-01 11:40:00,63.96,63.96,63.75,63.79,52800.0,42.7565,42.7565,42.6161,42.6428,52800.0
2008-07-01 11:45:00,63.81,64.04,63.79,64.01,46200.0,42.6562,42.8099,42.6428,42.7899,46200.0
2008-07-01 11:50:00,64.02,64.11,63.76,63.86,32700.0,42.7966,42.8567,42.6228,42.6896,32700.0
2008-07-01 11:55:00,63.88,63.88,63.59,63.71,37400.0,42.703,42.703,42.5091,42.5893,37400.0
2008-07-01 12:00:00,63.7,63.76,63.57,63.6,37200.0,42.5826,42.6228,42.4957,42.5158,37200.0
2008-07-01 12:05:00,63.58,63.62,63.44,63.55,48800.0,42.5024,42.5292,42.4088,42.4824,48800.0
2008-07-01 12:10:00,63.56,63.59,63.45,63.53,40800.0,42.4891,42.5091,42.4155,42.469,40800.0
2008-07-01 12:15:00,63.52,63.52,63.21,63.36,42100.0,42.4623,42.4623,42.2551,42.3554,42100.0
2008-07-01 12:20:00,63.4,63.4,62.85,62.93,58200.0,42.3821,42.3821,42.0144,42.0679,58200.0
2008-07-01 12:25:00,62.93,62.95,62.42,62.56,69900.0,42.0679,42.0813,41.727,41.8206,69900.0
2008-07-01 12:30:00,62.55,62.88,62.48,62.69,41000.0,41.8139,42.0345,41.7671,41.9075,41000.0
2008-07-01 12:35:00,62.69,63.03,62.68,63.03,32600.0,41.9075,42.1348,41.9008,42.1348,32600.0
2008-07-01 12:40:00,63.02,63.06,62.64,62.73,33300.0,42.1281,42.1548,41.874,41.9342,33300.0
2008-07-01 12:45:00,62.75,62.95,62.57,62.91,34600.0,41.9476,42.0813,41.8273,42.0545,34600.0
2008-07-01 12:50:00,62.93,62.99,62.76,62.98,22100.0,42.0679,42.108,41.9543,42.1013,22100.0
2008-07-01 12:55:00,63.0,63.42,63.0,63.41,52900.0,42.1147,42.3955,42.1147,42.3888,52900.0
2008-07-01 13:00:00,63.38,63.45,63.31,63.39,54500.0,42.3687,42.4155,42.3219,42.3754,54500.0
2008-07-01 13:05:00,63.37,63.44,63.18,63.28,55900.0,42.362,42.4088,42.235,42.3019,55900.0
2008-07-01 13:10:00,63.28,63.53,63.28,63.29,84700.0,42.3019,42.469,42.3019,42.3086,84700.0
2008-07-01 13:15:00,63.3,63.48,63.28,63.38,27600.0,42.3153,42.4356,42.3019,42.3687,27600.0
2008-07-01 13:20:00,63.38,63.67,63.38,63.53,50000.0,42.3687,42.5626,42.3687,42.469,50000.0
2008-07-01 13:25:00,63.53,63.6,63.48,63.5,54200.0,42.469,42.5158,42.4356,42.4489,54200.0
2008-07-01 13:30:00,63.5,63.56,63.38,63.49,39500.0,42.4489,42.4891,42.3687,42.4423,39500.0
2008-07-01 13:35:00,63.5,63.53,63.42,63.48,57500.0,42.4489,42.469,42.3955,42.4356,57500.0
2008-07-01 13:40:00,63.49,63.55,63.41,63.47,35100.0,42.4423,42.4824,42.3888,42.4289,35100.0
2008-07-01 13:45:00,63.49,64.06,63.48,64.04,83600.0,42.4423,42.8233,42.4356,42.8099,83600.0
2008-07-01 13:50:00,64.04,64.54,64.0,64.41,90600.0,42.8099,43.1442,42.7832,43.0573,90600.0
2008-07-01 13:55:00,64.39,64.61,64.3,64.3,40700.0,43.0439,43.191,42.9837,42.9837,40700.0
2008-07-01 14:00:00,64.27,64.67,64.21,64.42,42700.0,42.9637,43.2311,42.9236,43.064,42700.0
2008-07-01 14:05:00,64.38,64.78,64.37,64.61,34500.0,43.0372,43.3046,43.0305,43.191,34500.0
2008-07-01 14:10:00,64.61,64.94,64.53,64.58,61800.0,43.191,43.4116,43.1375,43.1709,61800.0
2008-07-01 14:15:00,64.58,64.72,64.53,64.63,24900.0,43.1709,43.2645,43.1375,43.2043,24900.0
2008-07-01 14:20:00,64.63,65.03,64.62,64.96,61500.0,43.2043,43.4717,43.1977,43.4249,61500.0
2008-07-01 14:25:00,64.94,65.07,64.84,65.03,58200.0,43.4116,43.4985,43.3447,43.4717,58200.0
2008-07-01 14:30:00,65.02,65.02,64.82,64.97,62500.0,43.465,43.465,43.3314,43.4316,62500.0
2008-07-01 14:35:00,65.0,65.21,64.95,65.15,48700.0,43.4517,43.5921,43.4183,43.552,48700.0
2008-07-01 14:40:00,65.2,65.8,65.19,65.77,64100.0,43.5854,43.9865,43.5787,43.9664,64100.0
2008-07-01 14:45:00,65.77,66.12,65.77,65.92,83600.0,43.9664,44.2004,43.9664,44.0667,83600.0
2008-07-01 14:50:00,65.91,65.97,65.67,65.76,38000.0,44.06,44.1001,43.8996,43.9597,38000.0
2008-07-01 14:55:00,65.77,65.8,65.47,65.48,26900.0,43.9664,43.9865,43.7659,43.7726,26900.0
2008-07-01 15:00:00,65.45,65.51,65.33,65.41,35600.0,43.7525,43.7926,43.6723,43.7258,35600.0
2008-07-01 15:05:00,65.41,65.43,65.04,65.34,70700.0,43.7258,43.7391,43.4784,43.679,70700.0
2008-07-01 15:10:00,65.35,65.4,65.04,65.19,31800.0,43.6856,43.7191,43.4784,43.5787,31800.0
2008-07-01 15:15:00,65.2,65.33,64.85,64.87,40800.0,43.5854,43.6723,43.3514,43.3648,40800.0
2008-07-01 15:20:00,64.85,65.03,64.82,65.01,35600.0,43.3514,43.4717,43.3314,43.4584,35600.0
2008-07-01 15:25:00,65.0,65.02,64.84,64.86,38800.0,43.4517,43.465,43.3447,43.3581,38800.0
2008-07-01 15:30:00,64.82,64.96,64.72,64.85,48700.0,43.3314,43.4249,43.2645,43.3514,48700.0
2008-07-01 15:35:00,64.88,65.22,64.86,65.22,50700.0,43.3715,43.5987,43.3581,43.5987,50700.0
2008-07-01 15:40:00,65.2,65.25,65.05,65.09,61000.0,43.5854,43.6188,43.4851,43.5118,61000.0
2008-07-01 15:45:00,65.05,65.17,64.93,65.04,53100.0,43.4851,43.5653,43.4049,43.4784,53100.0
2008-07-01 15:50:00,65.04,65.14,64.99,65.08,41900.0,43.4784,43.5453,43.445,43.5052,41900.0
2008-07-01 15:55:00,65.08,65.29,64.99,65.09,63000.0,43.5052,43.6455,43.445,43.5118,63000.0
2008-07-02 09:30:00,65.38,67.08,64.99,65.95,72600.0,43.7057,44.8421,43.445,44.0867,72600.0
2008-07-02 09:35:00,65.96,66.05,65.96,66.05,40600.0,44.0934,44.1536,44.0934,44.1536,40600.0
2008-07-02 09:40:00,66.05,66.18,65.29,65.29,46300.0,44.1536,44.2405,43.6455,43.6455,46300.0
2008-07-02 09:45:00,65.27,65.4,65.1,65.35,54200.0,43.6322,43.7191,43.5185,43.6856,54200.0
2008-07-02 09:50:00,65.4,65.53,65.32,65.35,59000.0,43.7191,43.806,43.6656,43.6856,59000.0
2008-07-02 09:55:00,65.34,65.57,65.27,65.54,48600.0,43.679,43.8327,43.6322,43.8127,48600.0
2008-07-02 10:00:00,65.53,65.82,65.1,65.29,76400.0,43.806,43.9998,43.5185,43.6455,76400.0
2008-07-02 10:05:00,65.31,65.38,65.22,65.29,60700.0,43.6589,43.7057,43.5987,43.6455,60700.0
2008-07-02 10:10:00,65.3,65.34,64.74,64.74,83000.0,43.6522,43.679,43.2779,43.2779,83000.0
2008-07-02 10:15:00,64.74,64.74,64.17,64.31,72000.0,43.2779,43.2779,42.8968,42.9904,72000.0
2008-07-02 10:20:00,64.32,64.47,64.2,64.31,60800.0,42.9971,43.0974,42.9169,42.9904,60800.0
2008-07-02 10:25:00,64.34,64.36,64.1,64.19,49700.0,43.0105,43.0238,42.85,42.9102,49700.0
2008-07-02 10:30:00,64.19,64.21,63.85,63.99,59500.0,42.9102,42.9236,42.6829,42.7765,59500.0
2008-07-02 10:35:00,63.97,64.03,63.85,63.93,59700.0,42.7631,42.8032,42.6829,42.7364,59700.0
2008-07-02 10:40:00,63.92,64.01,63.85,63.88,69100.0,42.7297,42.7899,42.6829,42.703,69100.0
2008-07-02 10:45:00,63.9,64.02,63.85,63.97,80500.0,42.7163,42.7966,42.6829,42.7631,80500.0
2008-07-02 10:50:00,63.99,64.2,63.96,64.0,41400.0,42.7765,42.9169,42.7565,42.7832,41400.0
2008-07-02 10:55:00,64.0,64.07,63.93,63.94,18300.0,42.7832,42.83,42.7364,42.7431,18300.0
2008-07-02 11:00:00,63.93,63.93,63.5,63.53,46100.0,42.7364,42.7364,42.4489,42.469,46100.0
2008-07-02 11:05:00,63.51,63.55,63.28,63.5,80500.0,42.4556,42.4824,42.3019,42.4489,80500.0
2008-07-02 11:10:00,63.49,63.6,63.44,63.6,29500.0,42.4423,42.5158,42.4088,42.5158,29500.0
2008-07-02 11:15:00,63.57,63.57,63.25,63.52,67800.0,42.4957,42.4957,42.2818,42.4623,67800.0
2008-07-02 11:20:00,63.52,63.52,63.35,63.47,18100.0,42.4623,42.4623,42.3487,42.4289,18100.0
2008-07-02 11:25:00,63.47,63.5,63.26,63.27,31100.0,42.4289,42.4489,42.2885,42.2952,31100.0
2008-07-02 11:30:00,63.28,63.34,62.99,63.02,89700.0,42.3019,42.342,42.108,42.1281,89700.0
2008-07-02 11:35:00,63.04,63.07,62.73,62.76,128000.0,42.1414,42.1615,41.9342,41.9543,128000.0
2008-07-02 11:40:00,62.75,62.88,62.72,62.75,137200.0,41.9476,42.0345,41.9275,41.9476,137200.0
2008-07-02 11:45:00,62.79,62.82,62.64,62.76,48100.0,41.9743,41.9944,41.874,41.9543,48100.0
2008-07-02 11:50:00,62.76,62.9,62.72,62.72,20400.0,41.9543,42.0479,41.9275,41.9275,20400.0
2008-07-02 11:55:00,62.76,62.88,62.76,62.86,46400.0,41.9543,42.0345,41.9543,42.0211,46400.0
2008-07-02 12:00:00,62.87,63.28,62.87,63.23,34400.0,42.0278,42.3019,42.0278,42.2685,34400.0
2008-07-02 12:05:00,63.21,63.28,63.19,63.26,21600.0,42.2551,42.3019,42.2417,42.2885,21600.0
2008-07-02 12:10:00,63.26,63.44,63.25,63.44,18700.0,42.2885,42.4088,42.2818,42.4088,18700.0
2008-07-02 12:15:00,63.45,63.51,63.43,63.49,32900.0,42.4155,42.4556,42.4022,42.4423,32900.0
2008-07-02 12:20:00,63.49,63.5,63.28,63.32,18200.0,42.4423,42.4489,42.3019,42.3286,18200.0
2008-07-02 12:25:00,63.34,63.35,63.07,63.12,27000.0,42.342,42.3487,42.1615,42.1949,27000.0
2008-07-02 12:30:00,63.12,63.22,63.12,63.15,18100.0,42.1949,42.2618,42.1949,42.215,18100.0
2008-07-02 12:35:00,63.15,63.16,62.89,62.99,39500.0,42.215,42.2217,42.0412,42.108,39500.0
2008-07-02 12:40:00,63.0,63.23,62.97,63.2,20400.0,42.1147,42.2685,42.0946,42.2484,20400.0
2008-07-02 12:45:00,63.22,63.22,63.09,63.1,7400.0,42.2618,42.2618,42.1749,42.1816,7400.0
2008-07-02 12:50:00,63.13,63.41,63.1,63.38,11200.0,42.2016,42.3888,42.1816,42.3687,11200.0
2008-07-02 12:55:00,63.36,63.54,63.31,63.54,20400.0,42.3554,42.4757,42.3219,42.4757,20400.0
2008-07-02 13:00:00,63.51,63.52,63.13,63.13,30900.0,42.4556,42.4623,42.2016,42.2016,30900.0
2008-07-02 13:05:00,63.13,63.14,62.72,62.87,50300.0,42.2016,42.2083,41.9275,42.0278,50300.0
2008-07-02 13:10:00,62.89,63.24,62.89,63.19,15300.0,42.0412,42.2751,42.0412,42.2417,15300.0
2008-07-02 13:15:00,63.2,63.37,63.11,63.32,12700.0,42.2484,42.362,42.1882,42.3286,12700.0
2008-07-02 13:20:00,63.32,63.52,63.32,63.5,14900.0,42.3286,42.4623,42.3286,42.4489,14900.0
2008-07-02 13:25:00,63.52,63.6,63.41,63.53,16900.0,42.4623,42.5158,42.3888,42.469,16900.0
2008-07-02 13:30:00,63.52,63.79,63.52,63.77,52800.0,42.4623,42.6428,42.4623,42.6294,52800.0
2008-07-02 13:35:00,63.77,63.77,63.57,63.62,33500.0,42.6294,42.6294,42.4957,42.5292,33500.0
2008-07-02 13:40:00,63.63,63.78,63.62,63.78,28300.0,42.5359,42.6361,42.5292,42.6361,28300.0
2008-07-02 13:45:00,63.77,63.98,63.6,63.96,34100.0,42.6294,42.7698,42.5158,42.7565,34100.0
2008-07-02 13:50:00,63.95,64.14,63.88,64.14,49900.0,42.7498,42.8768,42.703,42.8768,49900.0
2008-07-02 13:55:00,64.14,64.27,64.08,64.13,44300.0,42.8768,42.9637,42.8367,42.8701,44300.0
2008-07-02 14:00:00,64.14,64.26,64.12,64.24,43700.0,42.8768,42.957,42.8634,42.9436,43700.0
2008-07-02 14:05:00,64.22,64.3,64.16,64.3,55400.0,42.9303,42.9837,42.8901,42.9837,55400.0
2008-07-02 14:10:00,64.28,64.36,64.2,64.2,44800.0,42.9704,43.0238,42.9169,42.9169,44800.0
2008-07-02 14:15:00,64.2,64.29,63.94,63.98,32300.0,42.9169,42.9771,42.7431,42.7698,32300.0
2008-07-02 14:20:00,63.95,63.99,63.81,63.89,47800.0,42.7498,42.7765,42.6562,42.7097,47800.0
2008-07-02 14:25:00,63.86,63.86,63.42,63.42,26100.0,42.6896,42.6896,42.3955,42.3955,26100.0
2008-07-02 14:30:00,63.42,63.7,63.38,63.63,38100.0,42.3955,42.5826,42.3687,42.5359,38100.0
2008-07-02 14:35:00,63.63,63.65,63.48,63.5,41900.0,42.5359,42.5492,42.4356,42.4489,41900.0
2008-07-02 14:40:00,63.49,63.55,63.38,63.55,47200.0,42.4423,42.4824,42.3687,42.4824,47200.0
2008-07-02 14:45:00,63.53,63.61,63.41,63.45,46400.0,42.469,42.5225,42.3888,42.4155,46400.0
2008-07-02 14:50:00,63.4,63.47,63.22,63.22,26900.0,42.3821,42.4289,42.2618,42.2618,26900.0
2008-07-02 14:55:00,63.22,63.26,63.1,63.12,54900.0,42.2618,42.2885,42.1816,42.1949,54900.0
2008-07-02 15:00:00,63.16,63.16,62.92,63.06,38200.0,42.2217,42.2217,42.0612,42.1548,38200.0
2008-07-02 15:05:00,63.02,63.02,62.56,62.57,93900.0,42.1281,42.1281,41.8206,41.8273,93900.0
2008-07-02 15:10:00,62.57,62.77,62.51,62.64,77300.0,41.8273,41.961,41.7871,41.874,77300.0
2008-07-02 15:15:00,62.67,62.83,62.53,62.53,89900.0,41.8941,42.0011,41.8005,41.8005,89900.0
2008-07-02 15:20:00,62.57,62.66,62.44,62.61,60800.0,41.8273,41.8874,41.7404,41.854,60800.0
2008-07-02 15:25:00,62.61,62.73,62.28,62.35,81700.0,41.854,41.9342,41.6334,41.6802,81700.0
2008-07-02 15:30:00,62.37,62.51,62.11,62.17,61100.0,41.6936,41.7871,41.5198,41.5599,61100.0
2008-07-02 15:35:00,62.15,62.37,61.89,62.04,121900.0,41.5465,41.6936,41.3727,41.473,121900.0
2008-07-02 15:40:00,62.04,62.1,61.82,62.0,113800.0,41.473,41.5131,41.3259,41.4462,113800.0
2008-07-02 15:45:00,61.96,62.12,61.69,61.69,90700.0,41.4195,41.5264,41.239,41.239,90700.0
2008-07-02 15:50:00,61.69,61.92,61.59,61.7,109600.0,41.239,41.3927,41.1721,41.2457,109600.0
2008-07-02 15:55:00,61.72,62.02,61.6,61.69,150900.0,41.259,41.4596,41.1788,41.239,150900.0
2008-07-03 09:10:00,61.6,61.6,58.77,58.77,1100.0,41.1788,41.1788,39.287,39.287,1100.0
2008-07-03 09:15:00,58.77,58.77,58.77,58.77,0.0,39.287,39.287,39.287,39.287,0.0
2008-07-03 09:20:00,58.77,58.77,58.77,58.77,0.0,39.287,39.287,39.287,39.287,0.0
2008-07-03 09:25:00,61.13,61.13,61.13,61.13,100.0,40.8646,40.8646,40.8646,40.8646,100.0
2008-07-03 09:30:00,61.04,61.89,61.04,61.6,76800.0,40.8045,41.3727,40.8045,41.1788,76800.0
2008-07-03 09:35:00,61.57,62.53,61.56,61.94,83400.0,41.1588,41.8005,41.1521,41.4061,83400.0
2008-07-03 09:40:00,61.91,62.55,61.83,61.85,58700.0,41.3861,41.8139,41.3326,41.3459,58700.0
2008-07-03 09:45:00,61.8,61.8,61.05,61.25,75600.0,41.3125,41.3125,40.8112,40.9449,75600.0
2008-07-03 09:50:00,61.25,61.37,61.14,61.35,48200.0,40.9449,41.0251,40.8713,41.0117,48200.0
2008-07-03 09:55:00,61.33,61.51,61.33,61.46,60600.0,40.9983,41.1187,40.9983,41.0852,60600.0
2008-07-03 10:00:00,61.44,61.62,61.18,61.42,86300.0,41.0719,41.1922,40.8981,41.0585,86300.0
2008-07-03 10:05:00,61.37,61.77,61.32,61.44,55300.0,41.0251,41.2925,40.9916,41.0719,55300.0
2008-07-03 10:10:00,61.43,61.63,61.28,61.47,108600.0,41.0652,41.1989,40.9649,41.0919,108600.0
2008-07-03 10:15:00,61.45,61.72,61.33,61.65,69900.0,41.0785,41.259,40.9983,41.2122,69900.0
2008-07-03 10:20:00,61.7,62.02,61.59,61.81,55900.0,41.2457,41.4596,41.1721,41.3192,55900.0
2008-07-03 10:25:00,61.85,62.09,61.8,62.03,60500.0,41.3459,41.5064,41.3125,41.4663,60500.0
2008-07-03 10:30:00,62.03,62.1,61.95,62.02,60300.0,41.4663,41.5131,41.4128,41.4596,60300.0
2008-07-03 10:35:00,62.01,62.32,61.87,62.3,143200.0,41.4529,41.6601,41.3593,41.6468,143200.0
2008-07-03 10:40:00,62.31,62.34,62.19,62.26,92600.0,41.6534,41.6735,41.5732,41.62,92600.0
2008-07-03 10:45:00,62.26,62.26,62.0,62.23,57500.0,41.62,41.62,41.4462,41.6,57500.0
2008-07-03 10:50:00,62.24,62.47,62.12,62.16,161900.0,41.6067,41.7604,41.5264,41.5532,161900.0
2008-07-03 10:55:00,62.17,62.19,61.82,61.82,59400.0,41.5599,41.5732,41.3259,41.3259,59400.0
2008-07-03 11:00:00,61.8,62.2,61.76,62.01,81400.0,41.3125,41.5799,41.2858,41.4529,81400.0
2008-07-03 11:05:00,62.0,62.28,61.94,62.09,65000.0,41.4462,41.6334,41.4061,41.5064,65000.0
2008-07-03 11:10:00,62.11,62.21,61.95,62.11,70700.0,41.5198,41.5866,41.4128,41.5198,70700.0
2008-07-03 11:15:00,62.14,62.15,61.89,62.0,52700.0,41.5398,41.5465,41.3727,41.4462,52700.0
2008-07-03 11:20:00,61.98,62.05,61.85,61.85,41400.0,41.4328,41.4796,41.3459,41.3459,41400.0
2008-07-03 11:25:00,61.85,62.26,61.81,62.16,54700.0,41.3459,41.62,41.3192,41.5532,54700.0
2008-07-03 11:30:00,62.19,62.28,61.84,61.92,46700.0,41.5732,41.6334,41.3393,41.3927,46700.0
2008-07-03 11:35:00,61.93,62.04,61.93,62.04,49900.0,41.3994,41.473,41.3994,41.473,49900.0
2008-07-03 11:40:00,62.01,62.06,61.91,61.94,56100.0,41.4529,41.4863,41.3861,41.4061,56100.0
2008-07-03 11:45:00,61.94,62.09,61.91,62.08,57000.0,41.4061,41.5064,41.3861,41.4997,57000.0
2008-07-03 11:50:00,62.08,62.16,61.91,61.91,28000.0,41.4997,41.5532,41.3861,41.3861,28000.0
2008-07-03 11:55:00,61.91,61.95,61.74,61.88,19000.0,41.3861,41.4128,41.2724,41.366,19000.0
2008-07-03 12:00:00,61.94,62.04,61.54,61.54,25300.0,41.4061,41.473,41.1387,41.1387,25300.0
2008-07-03 12:05:00,61.57,61.62,61.4,61.44,25600.0,41.1588,41.1922,41.0451,41.0719,25600.0
2008-07-03 12:10:00,61.41,61.45,61.33,61.35,31600.0,41.0518,41.0785,40.9983,41.0117,31600.0
2008-07-03 12:15:00,61.35,61.61,61.33,61.6,22400.0,41.0117,41.1855,40.9983,41.1788,22400.0
2008-07-03 12:20:00,61.6,61.83,61.56,61.79,33600.0,41.1788,41.3326,41.1521,41.3058,33600.0
2008-07-03 12:25:00,61.79,61.99,61.77,61.85,31200.0,41.3058,41.4395,41.2925,41.3459,31200.0
2008-07-03 12:30:00,61.86,61.89,61.51,61.53,34600.0,41.3526,41.3727,41.1187,41.132,34600.0
2008-07-03 12:35:00,61.52,61.98,61.5,61.82,37300.0,41.1253,41.4328,41.112,41.3259,37300.0
2008-07-03 12:40:00,61.82,61.85,61.5,61.67,38100.0,41.3259,41.3459,41.112,41.2256,38100.0
2008-07-03 12:45:00,61.64,61.74,61.51,61.66,37900.0,41.2056,41.2724,41.1187,41.2189,37900.0
2008-07-03 12:50:00,61.66,61.72,61.53,61.66,20800.0,41.2189,41.259,41.132,41.2189,20800.0
2008-07-03 12:55:00,61.64,61.86,61.62,61.69,41300.0,41.2056,41.3526,41.1922,41.239,41300.0
2008-07-07 09:30:00,61.75,63.54,61.51,62.92,65400.0,41.2791,42.4757,41.1187,42.0612,65400.0
2008-07-07 09:35:00,62.84,63.12,62.64,62.93,74300.0,42.0077,42.1949,41.874,42.0679,74300.0
2008-07-07 09:40:00,62.94,63.3,62.73,63.18,283100.0,42.0746,42.3153,41.9342,42.235,283100.0
2008-07-07 09:45:00,63.21,63.94,63.21,63.83,89900.0,42.2551,42.7431,42.2551,42.6695,89900.0
2008-07-07 09:50:00,63.82,64.26,63.6,64.01,66400.0,42.6629,42.957,42.5158,42.7899,66400.0
2008-07-07 09:55:00,64.02,64.09,63.86,64.05,59700.0,42.7966,42.8434,42.6896,42.8166,59700.0
2008-07-07 10:00:00,64.07,64.09,63.48,63.79,48300.0,42.83,42.8434,42.4356,42.6428,48300.0
2008-07-07 10:05:00,63.79,63.99,63.78,63.84,46200.0,42.6428,42.7765,42.6361,42.6762,46200.0
2008-07-07 10:10:00,63.84,63.93,63.24,63.28,70800.0,42.6762,42.7364,42.2751,42.3019,70800.0
2008-07-07 10:15:00,63.29,63.36,62.86,62.86,72200.0,42.3086,42.3554,42.0211,42.0211,72200.0
2008-07-07 10:20:00,62.86,63.27,62.86,63.23,125800.0,42.0211,42.2952,42.0211,42.2685,125800.0
2008-07-07 10:25:00,63.2,63.34,63.04,63.21,59200.0,42.2484,42.342,42.1414,42.2551,59200.0
2008-07-07 10:30:00,63.22,63.51,63.22,63.38,39400.0,42.2618,42.4556,42.2618,42.3687,39400.0
2008-07-07 10:35:00,63.37,63.63,63.26,63.62,43000.0,42.362,42.5359,42.2885,42.5292,43000.0
2008-07-07 10:40:00,63.63,63.99,63.63,63.92,36500.0,42.5359,42.7765,42.5359,42.7297,36500.0
2008-07-07 10:45:00,63.93,64.04,63.8,63.84,45900.0,42.7364,42.8099,42.6495,42.6762,45900.0
2008-07-07 10:50:00,63.84,64.09,63.83,63.97,30300.0,42.6762,42.8434,42.6695,42.7631,30300.0
2008-07-07 10:55:00,63.97,64.0,63.8,63.91,38800.0,42.7631,42.7832,42.6495,42.723,38800.0
2008-07-07 11:00:00,63.91,64.05,63.89,63.97,63100.0,42.723,42.8166,42.7097,42.7631,63100.0
2008-07-07 11:05:00,63.96,64.04,63.68,63.79,44100.0,42.7565,42.8099,42.5693,42.6428,44100.0
2008-07-07 11:10:00,63.79,63.97,63.75,63.96,102500.0,42.6428,42.7631,42.6161,42.7565,102500.0
2008-07-07 11:15:00,63.96,64.15,63.96,64.11,81200.0,42.7565,42.8835,42.7565,42.8567,81200.0
2008-07-07 11:20:00,64.12,64.18,63.97,63.98,67000.0,42.8634,42.9035,42.7631,42.7698,67000.0
2008-07-07 11:25:00,64.0,64.14,63.98,64.06,33300.0,42.7832,42.8768,42.7698,42.8233,33300.0
2008-07-07 11:30:00,64.04,64.11,63.74,63.83,38000.0,42.8099,42.8567,42.6094,42.6695,38000.0
2008-07-07 11:35:00,63.83,63.91,63.82,63.9,50100.0,42.6695,42.723,42.6629,42.7163,50100.0
2008-07-07 11:40:00,63.89,63.97,63.8,63.88,45700.0,42.7097,42.7631,42.6495,42.703,45700.0
2008-07-07 11:45:00,63.87,64.05,63.83,63.87,27100.0,42.6963,42.8166,42.6695,42.6963,27100.0
2008-07-07 11:50:00,63.88,64.05,63.88,64.01,53100.0,42.703,42.8166,42.703,42.7899,53100.0
2008-07-07 11:55:00,64.02,64.04,63.96,63.96,60700.0,42.7966,42.8099,42.7565,42.7565,60700.0
2008-07-07 12:00:00,63.96,63.98,63.88,63.95,40200.0,42.7565,42.7698,42.703,42.7498,40200.0
2008-07-07 12:05:00,63.95,64.07,63.95,64.04,60000.0,42.7498,42.83,42.7498,42.8099,60000.0
2008-07-07 12:10:00,64.04,64.04,63.87,63.94,23800.0,42.8099,42.8099,42.6963,42.7431,23800.0
2008-07-07 12:15:00,63.97,64.0,63.83,63.85,62800.0,42.7631,42.7832,42.6695,42.6829,62800.0
2008-07-07 12:20:00,63.86,63.89,63.57,63.75,108600.0,42.6896,42.7097,42.4957,42.6161,108600.0
2008-07-07 12:25:00,63.77,63.93,63.51,63.53,61300.0,42.6294,42.7364,42.4556,42.469,61300.0
2008-07-07 12:30:00,63.54,63.8,63.53,63.76,111800.0,42.4757,42.6495,42.469,42.6228,111800.0
2008-07-07 12:35:00,63.76,63.79,63.62,63.74,73500.0,42.6228,42.6428,42.5292,42.6094,73500.0
2008-07-07 12:40:00,63.76,63.97,63.72,63.73,53800.0,42.6228,42.7631,42.596,42.6027,53800.0
2008-07-07 12:45:00,63.74,63.81,63.5,63.51,52400.0,42.6094,42.6562,42.4489,42.4556,52400.0
2008-07-07 12:50:00,63.51,63.58,63.4,63.55,79100.0,42.4556,42.5024,42.3821,42.4824,79100.0
2008-07-07 12:55:00,63.55,63.56,62.86,62.9,59500.0,42.4824,42.4891,42.0211,42.0479,59500.0
2008-07-07 13:00:00,62.91,62.92,62.35,62.49,89600.0,42.0545,42.0612,41.6802,41.7738,89600.0
2008-07-07 13:05:00,62.51,62.77,62.26,62.69,90500.0,41.7871,41.961,41.62,41.9075,90500.0
2008-07-07 13:10:00,62.68,62.99,62.67,62.78,79700.0,41.9008,42.108,41.8941,41.9676,79700.0
2008-07-07 13:15:00,62.8,63.02,62.73,63.02,65000.0,41.981,42.1281,41.9342,42.1281,65000.0
2008-07-07 13:20:00,62.99,63.06,62.86,62.99,46300.0,42.108,42.1548,42.0211,42.108,46300.0
2008-07-07 13:25:00,63.0,63.23,62.97,63.17,40400.0,42.1147,42.2685,42.0946,42.2283,40400.0
2008-07-07 13:30:00,63.17,63.47,63.17,63.33,35800.0,42.2283,42.4289,42.2283,42.3353,35800.0
2008-07-07 13:35:00,63.33,63.36,62.9,62.9,34200.0,42.3353,42.3554,42.0479,42.0479,34200.0
2008-07-07 13:40:00,62.92,63.11,62.89,63.05,36900.0,42.0612,42.1882,42.0412,42.1481,36900.0
2008-07-07 13:45:00,63.04,63.3,63.03,63.27,33600.0,42.1414,42.3153,42.1348,42.2952,33600.0
2008-07-07 13:50:00,63.27,63.28,63.15,63.19,46000.0,42.2952,42.3019,42.215,42.2417,46000.0
2008-07-07 13:55:00,63.22,63.4,63.21,63.36,52800.0,42.2618,42.3821,42.2551,42.3554,52800.0
2008-07-07 14:00:00,63.35,63.59,63.35,63.51,61400.0,42.3487,42.5091,42.3487,42.4556,61400.0
2008-07-07 14:05:00,63.53,63.53,63.2,63.34,93600.0,42.469,42.469,42.2484,42.342,93600.0
2008-07-07 14:10:00,63.32,63.69,63.19,63.66,62300.0,42.3286,42.576,42.2417,42.5559,62300.0
2008-07-07 14:15:00,63.63,63.71,63.51,63.56,51000.0,42.5359,42.5893,42.4556,42.4891,51000.0
2008-07-07 14:20:00,63.53,63.86,63.53,63.81,48900.0,42.469,42.6896,42.469,42.6562,48900.0
2008-07-07 14:25:00,63.8,63.81,63.41,63.47,43500.0,42.6495,42.6562,42.3888,42.4289,43500.0
2008-07-07 14:30:00,63.43,63.49,63.32,63.48,33000.0,42.4022,42.4423,42.3286,42.4356,33000.0
2008-07-07 14:35:00,63.49,63.49,63.29,63.43,44800.0,42.4423,42.4423,42.3086,42.4022,44800.0
2008-07-07 14:40:00,63.42,63.47,63.08,63.08,27900.0,42.3955,42.4289,42.1682,42.1682,27900.0
2008-07-07 14:45:00,63.08,63.08,62.88,62.96,50600.0,42.1682,42.1682,42.0345,42.088,50600.0
2008-07-07 14:50:00,62.97,63.08,62.95,62.97,69200.0,42.0946,42.1682,42.0813,42.0946,69200.0
2008-07-07 14:55:00,62.97,63.11,62.94,63.09,55300.0,42.0946,42.1882,42.0746,42.1749,55300.0
2008-07-07 15:00:00,63.09,63.49,63.09,63.32,54000.0,42.1749,42.4423,42.1749,42.3286,54000.0
2008-07-07 15:05:00,63.32,63.38,63.24,63.34,62700.0,42.3286,42.3687,42.2751,42.342,62700.0
2008-07-07 15:10:00,63.33,63.48,63.24,63.39,71600.0,42.3353,42.4356,42.2751,42.3754,71600.0
2008-07-07 15:15:00,63.39,63.98,63.39,63.89,101500.0,42.3754,42.7698,42.3754,42.7097,101500.0
2008-07-07 15:20:00,63.87,63.89,63.62,63.86,60800.0,42.6963,42.7097,42.5292,42.6896,60800.0
2008-07-07 15:25:00,63.85,64.15,63.62,64.14,43700.0,42.6829,42.8835,42.5292,42.8768,43700.0
2008-07-07 15:30:00,64.18,64.41,64.13,64.4,46900.0,42.9035,43.0573,42.8701,43.0506,46900.0
2008-07-07 15:35:00,64.41,64.59,64.31,64.56,62300.0,43.0573,43.1776,42.9904,43.1575,62300.0
2008-07-07 15:40:00,64.58,64.68,64.23,64.25,59700.0,43.1709,43.2378,42.9369,42.9503,59700.0
2008-07-07 15:45:00,64.23,64.42,64.18,64.26,71300.0,42.9369,43.064,42.9035,42.957,71300.0
2008-07-07 15:50:00,64.25,64.34,64.1,64.11,100500.0,42.9503,43.0105,42.85,42.8567,100500.0
2008-07-07 15:55:00,64.11,64.19,64.04,64.04,155000.0,42.8567,42.9102,42.8099,42.8099,155000.0
2008-07-08 09:30:00,64.35,64.73,63.19,64.18,8100.0,43.0172,43.2712,42.2417,42.9035,8100.0
2008-07-08 09:35:00,64.18,65.33,63.64,64.52,233800.0,42.9035,43.6723,42.5425,43.1308,233800.0
2008-07-08 09:40:00,64.55,64.8,64.27,64.3,82800.0,43.1509,43.318,42.9637,42.9837,82800.0
2008-07-08 09:45:00,64.3,64.48,64.1,64.12,96200.0,42.9837,43.1041,42.85,42.8634,96200.0
2008-07-08 09:50:00,64.12,64.16,63.93,63.99,83400.0,42.8634,42.8901,42.7364,42.7765,83400.0
2008-07-08 09:55:00,63.96,64.0,63.53,63.86,46900.0,42.7565,42.7832,42.469,42.6896,46900.0
2008-07-08 10:00:00,63.82,63.9,63.1,63.1,237700.0,42.6629,42.7163,42.1816,42.1816,237700.0
2008-07-08 10:05:00,63.15,63.59,62.97,63.59,122600.0,42.215,42.5091,42.0946,42.5091,122600.0
2008-07-08 10:10:00,63.52,64.1,63.44,63.88,101800.0,42.4623,42.85,42.4088,42.703,101800.0
2008-07-08 10:15:00,63.85,64.03,63.65,63.65,118300.0,42.6829,42.8032,42.5492,42.5492,118300.0
2008-07-08 10:20:00,63.65,63.98,63.65,63.7,44000.0,42.5492,42.7698,42.5492,42.5826,44000.0
2008-07-08 10:25:00,63.69,63.76,63.5,63.63,46200.0,42.576,42.6228,42.4489,42.5359,46200.0
2008-07-08 10:30:00,63.66,63.76,63.44,63.6,94000.0,42.5559,42.6228,42.4088,42.5158,94000.0
2008-07-08 10:35:00,63.59,63.67,63.4,63.41,110300.0,42.5091,42.5626,42.3821,42.3888,110300.0
2008-07-08 10:40:00,63.41,63.83,63.33,63.64,82600.0,42.3888,42.6695,42.3353,42.5425,82600.0
2008-07-08 10:45:00,63.63,63.63,63.24,63.44,63500.0,42.5359,42.5359,42.2751,42.4088,63500.0
2008-07-08 10:50:00,63.44,63.44,63.24,63.27,61900.0,42.4088,42.4088,42.2751,42.2952,61900.0
2008-07-08 10:55:00,63.25,63.4,63.24,63.34,60300.0,42.2818,42.3821,42.2751,42.342,60300.0
2008-07-08 11:00:00,63.35,63.41,63.23,63.36,58400.0,42.3487,42.3888,42.2685,42.3554,58400.0
2008-07-08 11:05:00,63.38,63.5,63.21,63.5,57700.0,42.3687,42.4489,42.2551,42.4489,57700.0
2008-07-08 11:10:00,63.48,63.76,63.34,63.76,47700.0,42.4356,42.6228,42.342,42.6228,47700.0
2008-07-08 11:15:00,63.72,63.93,63.64,63.85,56500.0,42.596,42.7364,42.5425,42.6829,56500.0
2008-07-08 11:20:00,63.85,63.99,63.83,63.94,64500.0,42.6829,42.7765,42.6695,42.7431,64500.0
2008-07-08 11:25:00,63.96,64.2,63.93,64.18,79100.0,42.7565,42.9169,42.7364,42.9035,79100.0
2008-07-08 11:30:00,64.15,64.28,64.06,64.26,46400.0,42.8835,42.9704,42.8233,42.957,46400.0
2008-07-08 11:35:00,64.28,64.33,63.95,63.99,47700.0,42.9704,43.0038,42.7498,42.7765,47700.0
2008-07-08 11:40:00,63.98,63.99,63.83,63.87,17500.0,42.7698,42.7765,42.6695,42.6963,17500.0
2008-07-08 11:45:00,63.84,63.88,63.75,63.78,17500.0,42.6762,42.703,42.6161,42.6361,17500.0
2008-07-08 11:50:00,63.77,63.94,63.76,63.87,31400.0,42.6294,42.7431,42.6228,42.6963,31400.0
2008-07-08 11:55:00,63.84,63.85,63.67,63.73,56000.0,42.6762,42.6829,42.5626,42.6027,56000.0
2008-07-08 12:00:00,63.72,63.8,63.7,63.78,35600.0,42.596,42.6495,42.5826,42.6361,35600.0
2008-07-08 12:05:00,63.78,63.99,63.77,63.9,45700.0,42.6361,42.7765,42.6294,42.7163,45700.0
2008-07-08 12:10:00,63.88,63.91,63.81,63.86,43600.0,42.703,42.723,42.6562,42.6896,43600.0
2008-07-08 12:15:00,63.85,64.09,63.82,64.01,79600.0,42.6829,42.8434,42.6629,42.7899,79600.0
2008-07-08 12:20:00,64.01,64.49,63.98,64.41,67000.0,42.7899,43.1108,42.7698,43.0573,67000.0
2008-07-08 12:25:00,64.43,64.48,64.26,64.37,43300.0,43.0706,43.1041,42.957,43.0305,43300.0
2008-07-08 12:30:00,64.38,64.66,64.32,64.6,48300.0,43.0372,43.2244,42.9971,43.1843,48300.0
2008-07-08 12:35:00,64.59,64.6,64.43,64.44,34000.0,43.1776,43.1843,43.0706,43.0773,34000.0
2008-07-08 12:40:00,64.42,64.52,64.08,64.11,34200.0,43.064,43.1308,42.8367,42.8567,34200.0
2008-07-08 12:45:00,64.09,64.12,63.94,64.01,75200.0,42.8434,42.8634,42.7431,42.7899,75200.0
2008-07-08 12:50:00,64.03,64.2,64.03,64.14,40600.0,42.8032,42.9169,42.8032,42.8768,40600.0
2008-07-08 12:55:00,64.13,64.48,63.92,64.44,121200.0,42.8701,43.1041,42.7297,43.0773,121200.0
2008-07-08 13:00:00,64.44,64.54,64.32,64.37,65400.0,43.0773,43.1442,42.9971,43.0305,65400.0
2008-07-08 13:05:00,64.37,64.38,64.11,64.12,47700.0,43.0305,43.0372,42.8567,42.8634,47700.0
2008-07-08 13:10:00,64.12,64.15,63.82,63.85,53800.0,42.8634,42.8835,42.6629,42.6829,53800.0
2008-07-08 13:15:00,63.86,63.96,63.82,63.94,81100.0,42.6896,42.7565,42.6629,42.7431,81100.0
2008-07-08 13:20:00,63.94,64.05,63.9,63.92,54400.0,42.7431,42.8166,42.7163,42.7297,54400.0
2008-07-08 13:25:00,63.9,63.97,63.89,63.91,23200.0,42.7163,42.7631,42.7097,42.723,23200.0
2008-07-08 13:30:00,63.9,64.62,63.9,64.04,186500.0,42.7163,43.1977,42.7163,42.8099,186500.0
2008-07-08 13:35:00,64.09,64.09,63.76,63.78,81400.0,42.8434,42.8434,42.6228,42.6361,81400.0
2008-07-08 13:40:00,63.78,64.07,63.71,64.02,159000.0,42.6361,42.83,42.5893,42.7966,159000.0
2008-07-08 13:45:00,63.99,64.07,63.85,63.96,34600.0,42.7765,42.83,42.6829,42.7565,34600.0
2008-07-08 13:50:00,63.95,63.97,63.88,63.93,42500.0,42.7498,42.7631,42.703,42.7364,42500.0
2008-07-08 13:55:00,63.94,64.11,63.9,64.04,45100.0,42.7431,42.8567,42.7163,42.8099,45100.0
2008-07-08 14:00:00,64.07,64.39,63.99,64.37,51100.0,42.83,43.0439,42.7765,43.0305,51100.0
2008-07-08 14:05:00,64.33,64.51,64.27,64.3,42100.0,43.0038,43.1241,42.9637,42.9837,42100.0
2008-07-08 14:10:00,64.29,64.58,64.21,64.29,32000.0,42.9771,43.1709,42.9236,42.9771,32000.0
2008-07-08 14:15:00,64.28,64.39,64.15,64.32,25600.0,42.9704,43.0439,42.8835,42.9971,25600.0
2008-07-08 14:20:00,64.36,64.47,64.3,64.31,56400.0,43.0238,43.0974,42.9837,42.9904,56400.0
2008-07-08 14:25:00,64.32,64.5,64.3,64.47,27600.0,42.9971,43.1174,42.9837,43.0974,27600.0
2008-07-08 14:30:00,64.51,64.69,64.44,64.54,41700.0,43.1241,43.2444,43.0773,43.1442,41700.0
2008-07-08 14:35:00,64.47,65.0,64.45,64.74,56400.0,43.0974,43.4517,43.084,43.2779,56400.0
2008-07-08 14:40:00,64.72,65.27,64.72,65.22,56500.0,43.2645,43.6322,43.2645,43.5987,56500.0
2008-07-08 14:45:00,65.21,65.4,65.13,65.21,53100.0,43.5921,43.7191,43.5386,43.5921,53100.0
2008-07-08 14:50:00,65.21,65.22,65.02,65.11,56700.0,43.5921,43.5987,43.465,43.5252,56700.0
2008-07-08 14:55:00,65.06,65.31,65.02,65.31,52700.0,43.4918,43.6589,43.465,43.6589,52700.0
2008-07-08 15:00:00,65.31,65.54,65.26,65.43,52600.0,43.6589,43.8127,43.6255,43.7391,52600.0
2008-07-08 15:05:00,65.42,65.76,65.34,65.69,70000.0,43.7324,43.9597,43.679,43.9129,70000.0
2008-07-08 15:10:00,65.69,65.87,65.65,65.73,65100.0,43.9129,44.0333,43.8862,43.9397,65100.0
2008-07-08 15:15:00,65.73,65.81,65.63,65.74,49200.0,43.9397,43.9932,43.8728,43.9464,49200.0
2008-07-08 15:20:00,65.74,65.94,65.56,65.74,77400.0,43.9464,44.0801,43.826,43.9464,77400.0
2008-07-08 15:25:00,65.74,65.76,65.55,65.6,67300.0,43.9464,43.9597,43.8193,43.8528,67300.0
2008-07-08 15:30:00,65.59,65.6,65.43,65.43,118100.0,43.8461,43.8528,43.7391,43.7391,118100.0
2008-07-08 15:35:00,65.44,65.48,65.12,65.43,93100.0,43.7458,43.7726,43.5319,43.7391,93100.0
2008-07-08 15:40:00,65.44,65.6,65.32,65.53,74700.0,43.7458,43.8528,43.6656,43.806,74700.0
2008-07-08 15:45:00,65.53,65.68,65.51,65.56,95000.0,43.806,43.9063,43.7926,43.826,95000.0
2008-07-08 15:50:00,65.56,65.9,65.53,65.81,82900.0,43.826,44.0533,43.806,43.9932,82900.0
2008-07-08 15:55:00,65.76,65.77,65.6,65.6,74100.0,43.9597,43.9664,43.8528,43.8528,74100.0
2008-07-09 09:30:00,66.6,66.98,65.82,66.02,39900.0,44.5213,44.7753,43.9998,44.1335,39900.0
2008-07-09 09:35:00,66.05,66.07,65.53,65.83,79200.0,44.1536,44.167,43.806,44.0065,79200.0
2008-07-09 09:40:00,65.69,65.69,65.22,65.23,21100.0,43.9129,43.9129,43.5987,43.6054,21100.0
2008-07-09 09:45:00,65.19,65.69,65.02,65.55,64000.0,43.5787,43.9129,43.465,43.8193,64000.0
2008-07-09 09:50:00,65.47,65.6,65.2,65.32,38700.0,43.7659,43.8528,43.5854,43.6656,38700.0
2008-07-09 09:55:00,65.32,65.75,65.31,65.68,29800.0,43.6656,43.953,43.6589,43.9063,29800.0
2008-07-09 10:00:00,65.64,65.73,65.46,65.52,25700.0,43.8795,43.9397,43.7592,43.7993,25700.0
2008-07-09 10:05:00,65.5,65.89,65.46,65.73,37800.0,43.7859,44.0466,43.7592,43.9397,37800.0
2008-07-09 10:10:00,65.71,65.87,65.6,65.72,19400.0,43.9263,44.0333,43.8528,43.933,19400.0
2008-07-09 10:15:00,65.71,65.71,65.45,65.67,30600.0,43.9263,43.9263,43.7525,43.8996,30600.0
2008-07-09 10:20:00,65.67,65.74,65.4,65.48,50500.0,43.8996,43.9464,43.7191,43.7726,50500.0
2008-07-09 10:25:00,65.49,66.0,65.46,66.0,48800.0,43.7792,44.1202,43.7592,44.1202,48800.0
2008-07-09 10:30:00,66.0,66.06,65.85,66.03,44100.0,44.1202,44.1603,44.0199,44.1402,44100.0
2008-07-09 10:35:00,66.03,66.24,65.85,66.01,83700.0,44.1402,44.2806,44.0199,44.1269,83700.0
2008-07-09 10:40:00,66.05,66.32,65.98,66.15,66600.0,44.1536,44.3341,44.1068,44.2204,66600.0
2008-07-09 10:45:00,66.1,66.44,66.0,66.27,44300.0,44.187,44.4143,44.1202,44.3007,44300.0
2008-07-09 10:50:00,66.24,66.46,66.2,66.32,53100.0,44.2806,44.4277,44.2539,44.3341,53100.0
2008-07-09 10:55:00,66.38,66.87,66.38,66.77,41000.0,44.3742,44.7018,44.3742,44.6349,41000.0
2008-07-09 11:00:00,66.76,66.95,66.65,66.7,39700.0,44.6282,44.7552,44.5547,44.5881,39700.0
2008-07-09 11:05:00,66.69,66.71,66.45,66.45,24100.0,44.5814,44.5948,44.421,44.421,24100.0
2008-07-09 11:10:00,66.42,66.57,66.19,66.19,32300.0,44.4009,44.5012,44.2472,44.2472,32300.0
2008-07-09 11:15:00,66.22,66.58,66.17,66.58,29900.0,44.2672,44.5079,44.2338,44.5079,29900.0
2008-07-09 11:20:00,66.51,66.69,66.43,66.64,36700.0,44.4611,44.5814,44.4076,44.548,36700.0
2008-07-09 11:25:00,66.64,66.74,66.45,66.45,43900.0,44.548,44.6148,44.421,44.421,43900.0
2008-07-09 11:30:00,66.46,66.6,66.42,66.45,36600.0,44.4277,44.5213,44.4009,44.421,36600.0
2008-07-09 11:35:00,66.48,66.48,66.15,66.15,25000.0,44.441,44.441,44.2204,44.2204,25000.0
2008-07-09 11:40:00,66.15,66.25,66.05,66.19,25200.0,44.2204,44.2873,44.1536,44.2472,25200.0
2008-07-09 11:45:00,66.22,66.31,66.11,66.2,26400.0,44.2672,44.3274,44.1937,44.2539,26400.0
2008-07-09 11:50:00,66.19,66.26,66.0,66.17,54900.0,44.2472,44.294,44.1202,44.2338,54900.0
2008-07-09 11:55:00,66.17,66.22,66.0,66.11,42200.0,44.2338,44.2672,44.1202,44.1937,42200.0
2008-07-09 12:00:00,66.06,66.17,66.0,66.08,43500.0,44.1603,44.2338,44.1202,44.1736,43500.0
2008-07-09 12:05:00,66.05,66.06,65.91,66.02,33700.0,44.1536,44.1603,44.06,44.1335,33700.0
2008-07-09 12:10:00,66.04,66.06,65.94,66.05,16300.0,44.1469,44.1603,44.0801,44.1536,16300.0
2008-07-09 12:15:00,66.05,66.25,66.05,66.21,18800.0,44.1536,44.2873,44.1536,44.2605,18800.0
2008-07-09 12:20:00,66.21,66.32,66.15,66.19,23300.0,44.2605,44.3341,44.2204,44.2472,23300.0
2008-07-09 12:25:00,66.19,66.24,66.15,66.18,22000.0,44.2472,44.2806,44.2204,44.2405,22000.0
2008-07-09 12:30:00,66.18,66.26,66.16,66.19,27100.0,44.2405,44.294,44.2271,44.2472,27100.0
2008-07-09 12:35:00,66.17,66.23,66.08,66.11,41100.0,44.2338,44.2739,44.1736,44.1937,41100.0
2008-07-09 12:40:00,66.09,66.22,66.08,66.18,25800.0,44.1803,44.2672,44.1736,44.2405,25800.0
2008-07-09 12:45:00,66.19,66.19,65.82,65.89,43000.0,44.2472,44.2472,43.9998,44.0466,43000.0
2008-07-09 12:50:00,65.88,65.93,65.78,65.88,37500.0,44.0399,44.0734,43.9731,44.0399,37500.0
2008-07-09 12:55:00,65.89,66.11,65.85,66.0,31500.0,44.0466,44.1937,44.0199,44.1202,31500.0
2008-07-09 13:00:00,66.03,66.08,65.65,65.7,46900.0,44.1402,44.1736,43.8862,43.9196,46900.0
2008-07-09 13:05:00,65.7,65.8,65.58,65.69,37100.0,43.9196,43.9865,43.8394,43.9129,37100.0
2008-07-09 13:10:00,65.72,65.8,65.61,65.67,31900.0,43.933,43.9865,43.8595,43.8996,31900.0
2008-07-09 13:15:00,65.67,65.8,65.46,65.8,75400.0,43.8996,43.9865,43.7592,43.9865,75400.0
2008-07-09 13:20:00,65.82,66.07,65.79,66.01,29600.0,43.9998,44.167,43.9798,44.1269,29600.0
2008-07-09 13:25:00,66.01,66.13,65.99,66.08,28200.0,44.1269,44.2071,44.1135,44.1736,28200.0
2008-07-09 13:30:00,66.08,66.24,65.98,66.15,22700.0,44.1736,44.2806,44.1068,44.2204,22700.0
2008-07-09 13:35:00,66.16,66.33,66.1,66.11,26500.0,44.2271,44.3408,44.187,44.1937,26500.0
2008-07-09 13:40:00,66.11,66.28,66.09,66.11,33900.0,44.1937,44.3073,44.1803,44.1937,33900.0
2008-07-09 13:45:00,66.12,66.21,66.06,66.19,29600.0,44.2004,44.2605,44.1603,44.2472,29600.0
2008-07-09 13:50:00,66.21,66.21,65.95,65.99,14700.0,44.2605,44.2605,44.0867,44.1135,14700.0
2008-07-09 13:55:00,65.97,66.1,65.97,66.08,13400.0,44.1001,44.187,44.1001,44.1736,13400.0
2008-07-09 14:00:00,66.08,66.11,65.78,66.02,18300.0,44.1736,44.1937,43.9731,44.1335,18300.0
2008-07-09 14:05:00,66.03,66.36,66.02,66.25,48700.0,44.1402,44.3608,44.1335,44.2873,48700.0
2008-07-09 14:10:00,66.25,66.45,66.25,66.31,36500.0,44.2873,44.421,44.2873,44.3274,36500.0
2008-07-09 14:15:00,66.26,66.38,65.92,65.94,29100.0,44.294,44.3742,44.0667,44.0801,29100.0
2008-07-09 14:20:00,65.94,66.16,65.92,66.07,49600.0,44.0801,44.2271,44.0667,44.167,49600.0
2008-07-09 14:25:00,66.07,66.07,65.78,65.98,37400.0,44.167,44.167,43.9731,44.1068,37400.0
2008-07-09 14:30:00,65.99,66.14,65.89,65.92,20300.0,44.1135,44.2138,44.0466,44.0667,20300.0
2008-07-09 14:35:00,65.93,65.93,65.68,65.81,22400.0,44.0734,44.0734,43.9063,43.9932,22400.0
2008-07-09 14:40:00,65.81,65.92,65.69,65.87,26200.0,43.9932,44.0667,43.9129,44.0333,26200.0
2008-07-09 14:45:00,65.84,65.96,65.8,65.89,36800.0,44.0132,44.0934,43.9865,44.0466,36800.0
2008-07-09 14:50:00,65.91,65.91,65.22,65.3,42000.0,44.06,44.06,43.5987,43.6522,42000.0
2008-07-09 14:55:00,65.32,65.64,65.3,65.61,50600.0,43.6656,43.8795,43.6522,43.8595,50600.0
2008-07-09 15:00:00,65.6,65.63,65.47,65.61,90200.0,43.8528,43.8728,43.7659,43.8595,90200.0
2008-07-09 15:05:00,65.61,65.63,65.38,65.44,45500.0,43.8595,43.8728,43.7057,43.7458,45500.0
2008-07-09 15:10:00,65.44,65.63,65.4,65.54,70400.0,43.7458,43.8728,43.7191,43.8127,70400.0
2008-07-09 15:15:00,65.54,65.7,65.46,65.47,73700.0,43.8127,43.9196,43.7592,43.7659,73700.0
2008-07-09 15:20:00,65.47,65.65,65.4,65.61,66800.0,43.7659,43.8862,43.7191,43.8595,66800.0
2008-07-09 15:25:00,65.64,65.75,65.58,65.64,55200.0,43.8795,43.953,43.8394,43.8795,55200.0
2008-07-09 15:30:00,65.63,65.76,65.62,65.73,59400.0,43.8728,43.9597,43.8661,43.9397,59400.0
2008-07-09 15:35:00,65.71,65.88,65.48,65.5,73100.0,43.9263,44.0399,43.7726,43.7859,73100.0
2008-07-09 15:40:00,65.49,65.49,65.2,65.26,111400.0,43.7792,43.7792,43.5854,43.6255,111400.0
2008-07-09 15:45:00,65.26,65.41,65.17,65.3,110200.0,43.6255,43.7258,43.5653,43.6522,110200.0
2008-07-09 15:50:00,65.29,65.38,65.07,65.17,92700.0,43.6455,43.7057,43.4985,43.5653,92700.0
2008-07-09 15:55:00,65.16,65.36,65.1,65.21,89900.0,43.5586,43.6923,43.5185,43.5921,89900.0
2008-07-10 09:30:00,65.0,66.92,63.67,64.7,62300.0,43.4517,44.7352,42.5626,43.2511,62300.0
2008-07-10 09:35:00,64.68,64.7,64.31,64.36,57500.0,43.2378,43.2511,42.9904,43.0238,57500.0
2008-07-10 09:40:00,64.38,64.98,64.12,64.79,49200.0,43.0372,43.4383,42.8634,43.3113,49200.0
2008-07-10 09:45:00,64.8,64.89,64.49,64.75,33600.0,43.318,43.3781,43.1108,43.2846,33600.0
2008-07-10 09:50:00,64.72,64.73,64.11,64.51,37200.0,43.2645,43.2712,42.8567,43.1241,37200.0
2008-07-10 09:55:00,64.52,64.6,64.02,64.22,48900.0,43.1308,43.1843,42.7966,42.9303,48900.0
2008-07-10 10:00:00,64.24,64.59,64.1,64.49,57500.0,42.9436,43.1776,42.85,43.1108,57500.0
2008-07-10 10:05:00,64.51,64.6,64.25,64.43,25000.0,43.1241,43.1843,42.9503,43.0706,25000.0
2008-07-10 10:10:00,64.42,64.75,64.21,64.31,41500.0,43.064,43.2846,42.9236,42.9904,41500.0
2008-07-10 10:15:00,64.26,64.26,63.94,63.95,23700.0,42.957,42.957,42.7431,42.7498,23700.0
2008-07-10 10:20:00,63.91,64.17,63.73,63.76,43100.0,42.723,42.8968,42.6027,42.6228,43100.0
2008-07-10 10:25:00,63.78,63.9,63.5,63.76,51100.0,42.6361,42.7163,42.4489,42.6228,51100.0
2008-07-10 10:30:00,63.74,63.95,63.6,63.92,71300.0,42.6094,42.7498,42.5158,42.7297,71300.0
2008-07-10 10:35:00,63.93,64.16,63.76,64.05,62500.0,42.7364,42.8901,42.6228,42.8166,62500.0
2008-07-10 10:40:00,64.11,64.58,64.06,64.5,17100.0,42.8567,43.1709,42.8233,43.1174,17100.0
2008-07-10 10:45:00,64.56,64.78,64.38,64.42,16700.0,43.1575,43.3046,43.0372,43.064,16700.0
2008-07-10 10:50:00,64.41,64.45,64.17,64.26,36700.0,43.0573,43.084,42.8968,42.957,36700.0
2008-07-10 10:55:00,64.22,64.67,64.22,64.35,34900.0,42.9303,43.2311,42.9303,43.0172,34900.0
2008-07-10 11:00:00,64.37,64.93,64.14,64.79,38700.0,43.0305,43.4049,42.8768,43.3113,38700.0
2008-07-10 11:05:00,64.77,65.06,64.66,64.92,57800.0,43.2979,43.4918,43.2244,43.3982,57800.0
2008-07-10 11:10:00,64.89,65.12,64.75,65.0,30500.0,43.3781,43.5319,43.2846,43.4517,30500.0
2008-07-10 11:15:00,65.11,65.27,64.52,64.59,39200.0,43.5252,43.6322,43.1308,43.1776,39200.0
2008-07-10 11:20:00,64.6,64.92,64.54,64.91,17800.0,43.1843,43.3982,43.1442,43.3915,17800.0
2008-07-10 11:25:00,64.92,64.94,64.82,64.88,14700.0,43.3982,43.4116,43.3314,43.3715,14700.0
2008-07-10 11:30:00,64.91,65.43,64.86,65.09,40600.0,43.3915,43.7391,43.3581,43.5118,40600.0
2008-07-10 11:35:00,65.1,65.28,65.1,65.27,18300.0,43.5185,43.6389,43.5185,43.6322,18300.0
2008-07-10 11:40:00,65.27,65.33,65.18,65.29,26900.0,43.6322,43.6723,43.572,43.6455,26900.0
2008-07-10 11:45:00,65.3,65.31,65.08,65.17,13500.0,43.6522,43.6589,43.5052,43.5653,13500.0
2008-07-10 11:50:00,65.22,65.35,65.2,65.31,23100.0,43.5987,43.6856,43.5854,43.6589,23100.0
2008-07-10 11:55:00,65.33,65.35,65.09,65.31,44100.0,43.6723,43.6856,43.5118,43.6589,44100.0
2008-07-10 12:00:00,65.35,65.74,65.32,65.66,30600.0,43.6856,43.9464,43.6656,43.8929,30600.0
2008-07-10 12:05:00,65.62,65.76,65.53,65.55,28000.0,43.8661,43.9597,43.806,43.8193,28000.0
2008-07-10 12:10:00,65.54,65.61,65.44,65.59,22700.0,43.8127,43.8595,43.7458,43.8461,22700.0
2008-07-10 12:15:00,65.58,65.67,65.57,65.63,35900.0,43.8394,43.8996,43.8327,43.8728,35900.0
2008-07-10 12:20:00,65.62,65.71,65.45,65.57,40900.0,43.8661,43.9263,43.7525,43.8327,40900.0
2008-07-10 12:25:00,65.57,65.65,65.36,65.43,23700.0,43.8327,43.8862,43.6923,43.7391,23700.0
2008-07-10 12:30:00,65.39,65.45,65.3,65.32,12300.0,43.7124,43.7525,43.6522,43.6656,12300.0
2008-07-10 12:35:00,65.31,65.41,65.21,65.39,12300.0,43.6589,43.7258,43.5921,43.7124,12300.0
2008-07-10 12:40:00,65.35,65.57,65.29,65.37,23200.0,43.6856,43.8327,43.6455,43.699,23200.0
2008-07-10 12:45:00,65.35,65.45,65.28,65.41,11600.0,43.6856,43.7525,43.6389,43.7258,11600.0
2008-07-10 12:50:00,65.31,65.35,65.09,65.14,17500.0,43.6589,43.6856,43.5118,43.5453,17500.0
2008-07-10 12:55:00,65.2,65.3,65.0,65.3,21700.0,43.5854,43.6522,43.4517,43.6522,21700.0
2008-07-10 13:00:00,65.29,65.56,65.28,65.49,20900.0,43.6455,43.826,43.6389,43.7792,20900.0
2008-07-10 13:05:00,65.54,65.7,65.45,65.64,13600.0,43.8127,43.9196,43.7525,43.8795,13600.0
2008-07-10 13:10:00,65.65,65.81,65.58,65.76,11800.0,43.8862,43.9932,43.8394,43.9597,11800.0
2008-07-10 13:15:00,65.78,66.02,65.69,65.98,24600.0,43.9731,44.1335,43.9129,44.1068,24600.0
2008-07-10 13:20:00,65.98,66.03,65.8,65.96,14800.0,44.1068,44.1402,43.9865,44.0934,14800.0
2008-07-10 13:25:00,65.96,66.23,65.86,66.23,28800.0,44.0934,44.2739,44.0266,44.2739,28800.0
2008-07-10 13:30:00,66.26,66.68,66.24,66.6,44100.0,44.294,44.5747,44.2806,44.5213,44100.0
2008-07-10 13:35:00,66.6,66.72,66.53,66.69,51600.0,44.5213,44.6015,44.4745,44.5814,51600.0
2008-07-10 13:40:00,66.67,66.8,66.48,66.52,41100.0,44.5681,44.655,44.441,44.4678,41100.0
2008-07-10 13:45:00,66.57,66.69,66.54,66.69,29500.0,44.5012,44.5814,44.4811,44.5814,29500.0
2008-07-10 13:50:00,66.72,66.89,66.59,66.89,32300.0,44.6015,44.7151,44.5146,44.7151,32300.0
2008-07-10 13:55:00,66.89,67.08,66.76,66.81,37900.0,44.7151,44.8421,44.6282,44.6616,37900.0
2008-07-10 14:00:00,66.84,66.84,66.39,66.4,61800.0,44.6817,44.6817,44.3809,44.3876,61800.0
2008-07-10 14:05:00,66.4,66.49,66.31,66.37,42800.0,44.3876,44.4477,44.3274,44.3675,42800.0
2008-07-10 14:10:00,66.33,66.37,66.09,66.09,28300.0,44.3408,44.3675,44.1803,44.1803,28300.0
2008-07-10 14:15:00,66.1,66.17,65.97,66.03,28600.0,44.187,44.2338,44.1001,44.1402,28600.0
2008-07-10 14:20:00,66.03,66.26,66.0,66.2,33700.0,44.1402,44.294,44.1202,44.2539,33700.0
2008-07-10 14:25:00,66.19,66.2,65.5,65.76,54900.0,44.2472,44.2539,43.7859,43.9597,54900.0
2008-07-10 14:30:00,65.78,66.01,65.58,65.67,24900.0,43.9731,44.1269,43.8394,43.8996,24900.0
2008-07-10 14:35:00,65.74,65.9,65.69,65.76,21000.0,43.9464,44.0533,43.9129,43.9597,21000.0
2008-07-10 14:40:00,65.77,65.95,65.37,65.39,24800.0,43.9664,44.0867,43.699,43.7124,24800.0
2008-07-10 14:45:00,65.39,65.62,65.26,65.38,51400.0,43.7124,43.8661,43.6255,43.7057,51400.0
2008-07-10 14:50:00,65.42,65.56,65.08,65.09,54900.0,43.7324,43.826,43.5052,43.5118,54900.0
2008-07-10 14:55:00,65.09,65.4,64.94,65.2,58500.0,43.5118,43.7191,43.4116,43.5854,58500.0
2008-07-10 15:00:00,65.21,65.69,65.02,65.37,75500.0,43.5921,43.9129,43.465,43.699,75500.0
2008-07-10 15:05:00,65.36,65.81,65.3,65.79,39100.0,43.6923,43.9932,43.6522,43.9798,39100.0
2008-07-10 15:10:00,65.78,66.15,65.71,66.0,36000.0,43.9731,44.2204,43.9263,44.1202,36000.0
2008-07-10 15:15:00,66.0,66.04,65.65,65.69,33900.0,44.1202,44.1469,43.8862,43.9129,33900.0
2008-07-10 15:20:00,65.7,66.01,65.66,65.89,29000.0,43.9196,44.1269,43.8929,44.0466,29000.0
2008-07-10 15:25:00,65.94,66.03,65.83,65.99,27900.0,44.0801,44.1402,44.0065,44.1135,27900.0
2008-07-10 15:30:00,65.96,66.02,65.74,65.84,28500.0,44.0934,44.1335,43.9464,44.0132,28500.0
2008-07-10 15:35:00,65.9,66.01,65.56,65.97,57600.0,44.0533,44.1269,43.826,44.1001,57600.0
2008-07-10 15:40:00,65.91,66.23,65.85,66.12,63500.0,44.06,44.2739,44.0199,44.2004,63500.0
2008-07-10 15:45:00,66.12,66.16,65.94,66.11,62800.0,44.2004,44.2271,44.0801,44.1937,62800.0
2008-07-10 15:50:00,66.09,66.18,65.97,66.13,77700.0,44.1803,44.2405,44.1001,44.2071,77700.0
2008-07-10 15:55:00,66.14,66.26,66.01,66.1,92800.0,44.2138,44.294,44.1269,44.187,92800.0
2008-07-11 09:30:00,65.21,65.21,63.78,63.95,57600.0,43.5921,43.5921,42.6361,42.7498,57600.0
2008-07-11 09:35:00,64.06,64.21,64.06,64.1,51500.0,42.8233,42.9236,42.8233,42.85,51500.0
2008-07-11 09:40:00,64.1,64.59,64.02,64.53,50700.0,42.85,43.1776,42.7966,43.1375,50700.0
2008-07-11 09:45:00,64.5,64.72,64.49,64.58,148300.0,43.1174,43.2645,43.1108,43.1709,148300.0
2008-07-11 09:50:00,64.59,65.44,64.58,65.44,125600.0,43.1776,43.7458,43.1709,43.7458,125600.0
2008-07-11 09:55:00,65.44,65.67,65.11,65.41,75500.0,43.7458,43.8996,43.5252,43.7258,75500.0
2008-07-11 10:00:00,65.41,65.86,65.05,65.86,48300.0,43.7258,44.0266,43.4851,44.0266,48300.0
2008-07-11 10:05:00,65.86,65.93,65.65,65.8,50700.0,44.0266,44.0734,43.8862,43.9865,50700.0
2008-07-11 10:10:00,65.83,65.85,65.67,65.79,29800.0,44.0065,44.0199,43.8996,43.9798,29800.0
2008-07-11 10:15:00,65.79,65.84,65.45,65.56,43000.0,43.9798,44.0132,43.7525,43.826,43000.0
2008-07-11 10:20:00,65.56,65.57,65.23,65.35,40000.0,43.826,43.8327,43.6054,43.6856,40000.0
2008-07-11 10:25:00,65.35,65.47,64.2,64.68,101300.0,43.6856,43.7659,42.9169,43.2378,101300.0
2008-07-11 10:30:00,64.66,64.91,64.56,64.74,63100.0,43.2244,43.3915,43.1575,43.2779,63100.0
2008-07-11 10:35:00,64.76,64.87,64.65,64.73,75900.0,43.2912,43.3648,43.2177,43.2712,75900.0
2008-07-11 10:40:00,64.73,64.73,64.43,64.55,30800.0,43.2712,43.2712,43.0706,43.1509,30800.0
2008-07-11 10:45:00,64.56,64.7,64.51,64.57,21600.0,43.1575,43.2511,43.1241,43.1642,21600.0
2008-07-11 10:50:00,64.63,64.78,64.55,64.67,26800.0,43.2043,43.3046,43.1509,43.2311,26800.0
2008-07-11 10:55:00,64.69,65.07,64.61,65.03,34200.0,43.2444,43.4985,43.191,43.4717,34200.0
2008-07-11 11:00:00,65.03,65.5,64.84,64.84,36900.0,43.4717,43.7859,43.3447,43.3447,36900.0
2008-07-11 11:05:00,64.81,65.13,64.75,64.93,27700.0,43.3247,43.5386,43.2846,43.4049,27700.0
2008-07-11 11:10:00,64.91,65.28,64.89,65.07,35200.0,43.3915,43.6389,43.3781,43.4985,35200.0
2008-07-11 11:15:00,65.06,65.25,64.99,65.14,31900.0,43.4918,43.6188,43.445,43.5453,31900.0
2008-07-11 11:20:00,65.2,65.2,64.9,64.95,31300.0,43.5854,43.5854,43.3848,43.4183,31300.0
2008-07-11 11:25:00,64.94,65.08,64.92,64.98,18800.0,43.4116,43.5052,43.3982,43.4383,18800.0
2008-07-11 11:30:00,64.96,64.96,64.61,64.83,23500.0,43.4249,43.4249,43.191,43.338,23500.0
2008-07-11 11:35:00,64.82,65.31,64.75,65.28,19600.0,43.3314,43.6589,43.2846,43.6389,19600.0
2008-07-11 11:40:00,65.3,65.5,65.2,65.46,29200.0,43.6522,43.7859,43.5854,43.7592,29200.0
2008-07-11 11:45:00,65.46,65.48,65.33,65.38,18900.0,43.7592,43.7726,43.6723,43.7057,18900.0
2008-07-11 11:50:00,65.38,65.39,65.32,65.35,22700.0,43.7057,43.7124,43.6656,43.6856,22700.0
2008-07-11 11:55:00,65.33,65.48,65.32,65.45,15500.0,43.6723,43.7726,43.6656,43.7525,15500.0
2008-07-11 12:00:00,65.48,65.64,65.27,65.64,19800.0,43.7726,43.8795,43.6322,43.8795,19800.0
2008-07-11 12:05:00,65.64,65.78,65.28,65.29,17400.0,43.8795,43.9731,43.6389,43.6455,17400.0
2008-07-11 12:10:00,65.31,65.57,65.27,65.53,25900.0,43.6589,43.8327,43.6322,43.806,25900.0
2008-07-11 12:15:00,65.55,65.58,65.34,65.43,7800.0,43.8193,43.8394,43.679,43.7391,7800.0
2008-07-11 12:20:00,65.4,65.47,65.27,65.39,12600.0,43.7191,43.7659,43.6322,43.7124,12600.0
2008-07-11 12:25:00,65.37,65.54,65.31,65.51,18300.0,43.699,43.8127,43.6589,43.7926,18300.0
2008-07-11 12:30:00,65.48,65.48,64.98,65.12,17800.0,43.7726,43.7726,43.4383,43.5319,17800.0
2008-07-11 12:35:00,65.14,65.19,64.78,64.78,47900.0,43.5453,43.5787,43.3046,43.3046,47900.0
2008-07-11 12:40:00,64.8,65.03,64.74,65.02,22000.0,43.318,43.4717,43.2779,43.465,22000.0
2008-07-11 12:45:00,65.02,65.08,64.98,65.0,10200.0,43.465,43.5052,43.4383,43.4517,10200.0
2008-07-11 12:50:00,65.01,65.13,64.95,65.0,35200.0,43.4584,43.5386,43.4183,43.4517,35200.0
2008-07-11 12:55:00,65.0,65.02,64.84,64.99,39700.0,43.4517,43.465,43.3447,43.445,39700.0
2008-07-11 13:00:00,65.01,65.01,64.82,64.94,61700.0,43.4584,43.4584,43.3314,43.4116,61700.0
2008-07-11 13:05:00,64.97,65.04,64.74,64.74,22100.0,43.4316,43.4784,43.2779,43.2779,22100.0
2008-07-11 13:10:00,64.75,64.75,64.54,64.71,59300.0,43.2846,43.2846,43.1442,43.2578,59300.0
2008-07-11 13:15:00,64.68,64.94,64.58,64.88,17300.0,43.2378,43.4116,43.1709,43.3715,17300.0
2008-07-11 13:20:00,64.88,64.99,64.77,64.85,29300.0,43.3715,43.445,43.2979,43.3514,29300.0
2008-07-11 13:25:00,64.85,65.07,64.8,64.82,27100.0,43.3514,43.4985,43.318,43.3314,27100.0
2008-07-11 13:30:00,64.85,65.1,64.83,65.1,12300.0,43.3514,43.5185,43.338,43.5185,12300.0
2008-07-11 13:35:00,65.1,65.41,65.05,65.41,14800.0,43.5185,43.7258,43.4851,43.7258,14800.0
2008-07-11 13:40:00,65.41,65.74,65.25,65.28,43000.0,43.7258,43.9464,43.6188,43.6389,43000.0
2008-07-11 13:45:00,65.28,65.31,65.08,65.13,15000.0,43.6389,43.6589,43.5052,43.5386,15000.0
2008-07-11 13:50:00,65.13,65.17,64.88,64.99,25800.0,43.5386,43.5653,43.3715,43.445,25800.0
2008-07-11 13:55:00,64.97,65.44,64.94,65.19,23200.0,43.4316,43.7458,43.4116,43.5787,23200.0
2008-07-11 14:00:00,65.21,65.43,65.03,65.43,19800.0,43.5921,43.7391,43.4717,43.7391,19800.0
2008-07-11 14:05:00,65.36,65.72,65.24,65.31,22100.0,43.6923,43.933,43.6121,43.6589,22100.0
2008-07-11 14:10:00,65.32,65.62,65.11,65.62,25800.0,43.6656,43.8661,43.5252,43.8661,25800.0
2008-07-11 14:15:00,65.65,65.72,65.26,65.54,36000.0,43.8862,43.933,43.6255,43.8127,36000.0
2008-07-11 14:20:00,65.48,65.49,65.12,65.23,45600.0,43.7726,43.7792,43.5319,43.6054,45600.0
2008-07-11 14:25:00,65.28,65.49,65.25,65.4,37600.0,43.6389,43.7792,43.6188,43.7191,37600.0
2008-07-11 14:30:00,65.4,65.55,65.31,65.39,36400.0,43.7191,43.8193,43.6589,43.7124,36400.0
2008-07-11 14:35:00,65.39,65.61,65.31,65.55,24000.0,43.7124,43.8595,43.6589,43.8193,24000.0
2008-07-11 14:40:00,65.58,65.82,65.4,65.82,30500.0,43.8394,43.9998,43.7191,43.9998,30500.0
2008-07-11 14:45:00,65.82,66.66,65.72,66.66,71700.0,43.9998,44.5614,43.933,44.5614,71700.0
2008-07-11 14:50:00,66.63,66.95,66.19,66.54,68200.0,44.5413,44.7552,44.2472,44.4811,68200.0
2008-07-11 14:55:00,66.56,66.86,66.35,66.78,18200.0,44.4945,44.6951,44.3541,44.6416,18200.0
2008-07-11 15:00:00,66.87,67.95,66.6,67.88,56400.0,44.7018,45.4237,44.5213,45.3769,56400.0
2008-07-11 15:05:00,67.84,67.9,66.99,67.24,48000.0,45.3502,45.3903,44.782,44.9491,48000.0
2008-07-11 15:10:00,67.22,67.27,66.29,66.33,28700.0,44.9357,44.9691,44.314,44.3408,28700.0
2008-07-11 15:15:00,66.29,66.6,66.25,66.45,21300.0,44.314,44.5213,44.2873,44.421,21300.0
2008-07-11 15:20:00,66.35,66.63,66.13,66.34,17800.0,44.3541,44.5413,44.2071,44.3475,17800.0
2008-07-11 15:25:00,66.38,66.78,66.15,66.28,21400.0,44.3742,44.6416,44.2204,44.3073,21400.0
2008-07-11 15:30:00,66.29,66.43,65.71,65.9,26900.0,44.314,44.4076,43.9263,44.0533,26900.0
2008-07-11 15:35:00,65.89,66.15,65.88,65.96,22300.0,44.0466,44.2204,44.0399,44.0934,22300.0
2008-07-11 15:40:00,65.97,66.05,65.7,65.8,25100.0,44.1001,44.1536,43.9196,43.9865,25100.0
2008-07-11 15:45:00,65.82,66.25,65.82,66.03,31900.0,43.9998,44.2873,43.9998,44.1402,31900.0
2008-07-11 15:50:00,66.07,66.38,65.99,66.16,30700.0,44.167,44.3742,44.1135,44.2271,30700.0
2008-07-11 15:55:00,66.1,66.37,65.93,65.99,72400.0,44.187,44.3675,44.0734,44.1135,72400.0
2008-07-14 09:30:00,66.89,66.89,66.27,66.6,50400.0,44.7151,44.7151,44.3007,44.5213,50400.0
2008-07-14 09:35:00,66.59,67.31,66.56,67.28,48200.0,44.5146,44.9959,44.4945,44.9758,48200.0
2008-07-14 09:40:00,67.28,67.68,67.23,67.45,62700.0,44.9758,45.2432,44.9424,45.0895,62700.0
2008-07-14 09:45:00,67.45,67.47,66.95,67.08,76500.0,45.0895,45.1028,44.7552,44.8421,76500.0
2008-07-14 09:50:00,67.04,67.14,66.48,66.57,89000.0,44.8154,44.8822,44.441,44.5012,89000.0
2008-07-14 09:55:00,66.59,66.66,66.2,66.2,37100.0,44.5146,44.5614,44.2539,44.2539,37100.0
2008-07-14 10:00:00,66.25,66.36,65.98,66.35,49100.0,44.2873,44.3608,44.1068,44.3541,49100.0
2008-07-14 10:05:00,66.38,66.87,66.37,66.82,29400.0,44.3742,44.7018,44.3675,44.6683,29400.0
2008-07-14 10:10:00,66.77,66.79,66.56,66.7,39200.0,44.6349,44.6483,44.4945,44.5881,39200.0
2008-07-14 10:15:00,66.71,66.95,66.56,66.6,33900.0,44.5948,44.7552,44.4945,44.5213,33900.0
2008-07-14 10:20:00,66.62,66.75,66.18,66.19,28900.0,44.5346,44.6215,44.2405,44.2472,28900.0
2008-07-14 10:25:00,66.22,66.34,66.03,66.26,25700.0,44.2672,44.3475,44.1402,44.294,25700.0
2008-07-14 10:30:00,66.29,66.68,66.29,66.67,57900.0,44.314,44.5747,44.314,44.5681,57900.0
2008-07-14 10:35:00,66.66,66.9,66.47,66.78,46700.0,44.5614,44.7218,44.4344,44.6416,46700.0
2008-07-14 10:40:00,66.84,66.87,66.3,66.32,49000.0,44.6817,44.7018,44.3207,44.3341,49000.0
2008-07-14 10:45:00,66.32,66.39,66.21,66.33,44600.0,44.3341,44.3809,44.2605,44.3408,44600.0
2008-07-14 10:50:00,66.36,66.48,66.32,66.4,35900.0,44.3608,44.441,44.3341,44.3876,35900.0
2008-07-14 10:55:00,66.45,66.96,66.43,66.93,36500.0,44.421,44.7619,44.4076,44.7419,36500.0
2008-07-14 11:00:00,66.94,67.12,66.71,66.88,39600.0,44.7485,44.8689,44.5948,44.7084,39600.0
2008-07-14 11:05:00,66.82,66.9,66.68,66.82,25100.0,44.6683,44.7218,44.5747,44.6683,25100.0
2008-07-14 11:10:00,66.78,66.78,66.44,66.59,19700.0,44.6416,44.6416,44.4143,44.5146,19700.0
2008-07-14 11:15:00,66.61,66.7,66.36,66.49,64200.0,44.5279,44.5881,44.3608,44.4477,64200.0
2008-07-14 11:20:00,66.45,66.51,66.31,66.37,41500.0,44.421,44.4611,44.3274,44.3675,41500.0
2008-07-14 11:25:00,66.38,66.7,66.36,66.69,37200.0,44.3742,44.5881,44.3608,44.5814,37200.0
2008-07-14 11:30:00,66.69,66.7,66.34,66.49,61200.0,44.5814,44.5881,44.3475,44.4477,61200.0
2008-07-14 11:35:00,66.5,66.51,66.3,66.45,14800.0,44.4544,44.4611,44.3207,44.421,14800.0
2008-07-14 11:40:00,66.43,66.57,66.32,66.5,20400.0,44.4076,44.5012,44.3341,44.4544,20400.0
2008-07-14 11:45:00,66.49,66.51,66.27,66.42,19200.0,44.4477,44.4611,44.3007,44.4009,19200.0
2008-07-14 11:50:00,66.38,66.49,66.26,66.35,40400.0,44.3742,44.4477,44.294,44.3541,40400.0
2008-07-14 11:55:00,66.35,66.4,65.98,66.1,54500.0,44.3541,44.3876,44.1068,44.187,54500.0
2008-07-14 12:00:00,66.09,66.41,66.05,66.11,72700.0,44.1803,44.3942,44.1536,44.1937,72700.0
2008-07-14 12:05:00,66.06,66.21,65.95,66.07,31800.0,44.1603,44.2605,44.0867,44.167,31800.0
2008-07-14 12:10:00,66.13,66.15,65.97,66.05,20100.0,44.2071,44.2204,44.1001,44.1536,20100.0
2008-07-14 12:15:00,66.04,66.4,66.04,66.4,16200.0,44.1469,44.3876,44.1469,44.3876,16200.0
2008-07-14 12:20:00,66.4,66.5,66.27,66.27,24900.0,44.3876,44.4544,44.3007,44.3007,24900.0
2008-07-14 12:25:00,66.31,66.39,66.22,66.33,15200.0,44.3274,44.3809,44.2672,44.3408,15200.0
2008-07-14 12:30:00,66.31,66.39,66.17,66.31,19900.0,44.3274,44.3809,44.2338,44.3274,19900.0
2008-07-14 12:35:00,66.33,66.42,66.14,66.34,25500.0,44.3408,44.4009,44.2138,44.3475,25500.0
2008-07-14 12:40:00,66.32,66.39,66.23,66.32,18700.0,44.3341,44.3809,44.2739,44.3341,18700.0
2008-07-14 12:45:00,66.26,66.38,66.19,66.31,12700.0,44.294,44.3742,44.2472,44.3274,12700.0
2008-07-14 12:50:00,66.35,66.47,66.27,66.44,6900.0,44.3541,44.4344,44.3007,44.4143,6900.0
2008-07-14 12:55:00,66.47,66.5,66.25,66.27,25700.0,44.4344,44.4544,44.2873,44.3007,25700.0
2008-07-14 13:00:00,66.25,66.31,66.16,66.26,26600.0,44.2873,44.3274,44.2271,44.294,26600.0
2008-07-14 13:05:00,66.24,66.28,65.98,66.16,20900.0,44.2806,44.3073,44.1068,44.2271,20900.0
2008-07-14 13:10:00,66.17,66.4,66.06,66.4,27100.0,44.2338,44.3876,44.1603,44.3876,27100.0
2008-07-14 13:15:00,66.37,66.43,66.27,66.39,22600.0,44.3675,44.4076,44.3007,44.3809,22600.0
2008-07-14 13:20:00,66.39,66.47,66.29,66.36,17500.0,44.3809,44.4344,44.314,44.3608,17500.0
2008-07-14 13:25:00,66.36,66.36,66.18,66.34,14800.0,44.3608,44.3608,44.2405,44.3475,14800.0
2008-07-14 13:30:00,66.35,66.35,66.15,66.23,22500.0,44.3541,44.3541,44.2204,44.2739,22500.0
2008-07-14 13:35:00,66.23,66.35,66.06,66.35,23500.0,44.2739,44.3541,44.1603,44.3541,23500.0
2008-07-14 13:40:00,66.39,66.62,66.27,66.53,33800.0,44.3809,44.5346,44.3007,44.4745,33800.0
2008-07-14 13:45:00,66.49,66.68,66.43,66.62,28800.0,44.4477,44.5747,44.4076,44.5346,28800.0
2008-07-14 13:50:00,66.64,66.64,66.42,66.44,16200.0,44.548,44.548,44.4009,44.4143,16200.0
2008-07-14 13:55:00,66.45,66.61,66.35,66.56,16800.0,44.421,44.5279,44.3541,44.4945,16800.0
2008-07-14 14:00:00,66.56,66.65,66.53,66.59,37300.0,44.4945,44.5547,44.4745,44.5146,37300.0
2008-07-14 14:05:00,66.62,66.77,66.57,66.7,78400.0,44.5346,44.6349,44.5012,44.5881,78400.0
2008-07-14 14:10:00,66.67,66.84,66.61,66.61,42400.0,44.5681,44.6817,44.5279,44.5279,42400.0
2008-07-14 14:15:00,66.63,66.87,66.6,66.67,33200.0,44.5413,44.7018,44.5213,44.5681,33200.0
2008-07-14 14:20:00,66.68,66.82,66.63,66.73,21200.0,44.5747,44.6683,44.5413,44.6082,21200.0
2008-07-14 14:25:00,66.71,66.86,66.65,66.72,14300.0,44.5948,44.6951,44.5547,44.6015,14300.0
2008-07-14 14:30:00,66.78,66.86,66.74,66.83,10500.0,44.6416,44.6951,44.6148,44.675,10500.0
2008-07-14 14:35:00,66.85,66.85,66.65,66.75,16300.0,44.6884,44.6884,44.5547,44.6215,16300.0
2008-07-14 14:40:00,66.76,66.77,66.57,66.57,30500.0,44.6282,44.6349,44.5012,44.5012,30500.0
2008-07-14 14:45:00,66.59,66.59,66.4,66.48,15200.0,44.5146,44.5146,44.3876,44.441,15200.0
2008-07-14 14:50:00,66.46,66.49,66.31,66.45,20100.0,44.4277,44.4477,44.3274,44.421,20100.0
2008-07-14 14:55:00,66.43,66.58,66.42,66.47,15700.0,44.4076,44.5079,44.4009,44.4344,15700.0
2008-07-14 15:00:00,66.43,66.5,66.37,66.49,17400.0,44.4076,44.4544,44.3675,44.4477,17400.0
2008-07-14 15:05:00,66.52,66.53,66.32,66.41,31900.0,44.4678,44.4745,44.3341,44.3942,31900.0
2008-07-14 15:10:00,66.37,66.48,66.34,66.4,19500.0,44.3675,44.441,44.3475,44.3876,19500.0
2008-07-14 15:15:00,66.4,66.55,66.33,66.49,29100.0,44.3876,44.4878,44.3408,44.4477,29100.0
2008-07-14 15:20:00,66.5,66.89,66.3,66.66,46100.0,44.4544,44.7151,44.3207,44.5614,46100.0
2008-07-14 15:25:00,66.7,67.06,66.7,66.86,31500.0,44.5881,44.8288,44.5881,44.6951,31500.0
2008-07-14 15:30:00,66.87,67.39,66.83,67.3,47600.0,44.7018,45.0494,44.675,44.9892,47600.0
2008-07-14 15:35:00,67.3,67.46,67.2,67.29,27100.0,44.9892,45.0962,44.9224,44.9825,27100.0
2008-07-14 15:40:00,67.27,67.27,66.92,67.12,37500.0,44.9691,44.9691,44.7352,44.8689,37500.0
2008-07-14 15:45:00,67.12,67.33,66.99,67.33,33000.0,44.8689,45.0093,44.782,45.0093,33000.0
2008-07-14 15:50:00,67.39,67.44,67.11,67.22,85100.0,45.0494,45.0828,44.8622,44.9357,85100.0
2008-07-14 15:55:00,67.2,67.45,67.13,67.32,126200.0,44.9224,45.0895,44.8756,45.0026,126200.0
2008-07-15 09:30:00,65.66,65.7,63.26,63.75,261600.0,43.8929,43.9196,42.2885,42.6161,261600.0
2008-07-15 09:35:00,63.78,63.9,62.17,62.3,156400.0,42.6361,42.7163,41.5599,41.6468,156400.0
2008-07-15 09:40:00,62.35,63.29,62.35,63.25,167100.0,41.6802,42.3086,41.6802,42.2818,167100.0
2008-07-15 09:45:00,63.22,63.66,63.2,63.58,92200.0,42.2618,42.5559,42.2484,42.5024,92200.0
2008-07-15 09:50:00,63.59,63.59,62.51,62.6,81600.0,42.5091,42.5091,41.7871,41.8473,81600.0
2008-07-15 09:55:00,62.65,62.84,62.43,62.75,67100.0,41.8807,42.0077,41.7337,41.9476,67100.0
2008-07-15 10:00:00,62.78,62.83,62.22,62.26,120500.0,41.9676,42.0011,41.5933,41.62,120500.0
2008-07-15 10:05:00,62.25,62.29,61.64,62.1,90600.0,41.6133,41.6401,41.2056,41.5131,90600.0
2008-07-15 10:10:00,62.12,62.77,61.98,62.53,118100.0,41.5264,41.961,41.4328,41.8005,118100.0
2008-07-15 10:15:00,62.53,63.21,62.49,62.99,90500.0,41.8005,42.2551,41.7738,42.108,90500.0
2008-07-15 10:20:00,62.97,63.11,62.8,62.9,57200.0,42.0946,42.1882,41.981,42.0479,57200.0
2008-07-15 10:25:00,62.9,63.31,62.67,63.17,309100.0,42.0479,42.3219,41.8941,42.2283,309100.0
2008-07-15 10:30:00,63.15,63.15,62.47,62.65,91300.0,42.215,42.215,41.7604,41.8807,91300.0
2008-07-15 10:35:00,62.63,62.82,62.37,62.52,65600.0,41.8674,41.9944,41.6936,41.7938,65600.0
2008-07-15 10:40:00,62.53,63.06,62.53,62.94,53300.0,41.8005,42.1548,41.8005,42.0746,53300.0
2008-07-15 10:45:00,62.93,63.08,62.51,62.84,69500.0,42.0679,42.1682,41.7871,42.0077,69500.0
2008-07-15 10:50:00,62.84,62.87,62.57,62.7,76200.0,42.0077,42.0278,41.8273,41.9142,76200.0
2008-07-15 10:55:00,62.7,63.06,62.69,63.06,96200.0,41.9142,42.1548,41.9075,42.1548,96200.0
2008-07-15 11:00:00,63.05,63.66,63.03,63.54,83500.0,42.1481,42.5559,42.1348,42.4757,83500.0
2008-07-15 11:05:00,63.54,64.53,63.53,64.18,161700.0,42.4757,43.1375,42.469,42.9035,161700.0
2008-07-15 11:10:00,64.16,64.16,63.36,63.55,97500.0,42.8901,42.8901,42.3554,42.4824,97500.0
2008-07-15 11:15:00,63.54,64.13,63.22,64.13,59200.0,42.4757,42.8701,42.2618,42.8701,59200.0
2008-07-15 11:20:00,64.17,64.4,64.02,64.27,85900.0,42.8968,43.0506,42.7966,42.9637,85900.0
2008-07-15 11:25:00,64.36,64.65,63.66,63.77,46400.0,43.0238,43.2177,42.5559,42.6294,46400.0
2008-07-15 11:30:00,63.77,64.11,63.73,64.03,37700.0,42.6294,42.8567,42.6027,42.8032,37700.0
2008-07-15 11:35:00,64.03,64.23,63.88,64.01,44800.0,42.8032,42.9369,42.703,42.7899,44800.0
2008-07-15 11:40:00,64.01,64.25,63.96,64.0,33600.0,42.7899,42.9503,42.7565,42.7832,33600.0
2008-07-15 11:45:00,64.0,64.0,63.67,63.69,36200.0,42.7832,42.7832,42.5626,42.576,36200.0
2008-07-15 11:50:00,63.71,64.17,63.65,64.07,42300.0,42.5893,42.8968,42.5492,42.83,42300.0
2008-07-15 11:55:00,64.11,64.52,64.05,64.46,32200.0,42.8567,43.1308,42.8166,43.0907,32200.0
2008-07-15 12:00:00,64.46,64.79,64.27,64.75,60800.0,43.0907,43.3113,42.9637,43.2846,60800.0
2008-07-15 12:05:00,64.81,65.06,64.51,64.51,52900.0,43.3247,43.4918,43.1241,43.1241,52900.0
2008-07-15 12:10:00,64.48,64.56,64.25,64.46,30800.0,43.1041,43.1575,42.9503,43.0907,30800.0
2008-07-15 12:15:00,64.46,64.46,64.02,64.2,57000.0,43.0907,43.0907,42.7966,42.9169,57000.0
2008-07-15 12:20:00,64.2,64.32,64.08,64.14,42600.0,42.9169,42.9971,42.8367,42.8768,42600.0
2008-07-15 12:25:00,64.09,64.17,63.86,64.17,60000.0,42.8434,42.8968,42.6896,42.8968,60000.0
2008-07-15 12:30:00,64.16,64.51,64.09,64.38,43000.0,42.8901,43.1241,42.8434,43.0372,43000.0
2008-07-15 12:35:00,64.36,64.48,64.14,64.43,33300.0,43.0238,43.1041,42.8768,43.0706,33300.0
2008-07-15 12:40:00,64.43,64.67,64.42,64.49,35400.0,43.0706,43.2311,43.064,43.1108,35400.0
2008-07-15 12:45:00,64.51,64.51,64.09,64.09,27500.0,43.1241,43.1241,42.8434,42.8434,27500.0
2008-07-15 12:50:00,64.09,64.31,64.01,64.04,17300.0,42.8434,42.9904,42.7899,42.8099,17300.0
2008-07-15 12:55:00,64.04,64.57,64.03,64.57,22200.0,42.8099,43.1642,42.8032,43.1642,22200.0
2008-07-15 13:00:00,64.53,65.04,64.52,64.78,34200.0,43.1375,43.4784,43.1308,43.3046,34200.0
2008-07-15 13:05:00,64.77,64.96,64.68,64.82,31900.0,43.2979,43.4249,43.2378,43.3314,31900.0
2008-07-15 13:10:00,64.83,65.09,64.64,64.84,26600.0,43.338,43.5118,43.211,43.3447,26600.0
2008-07-15 13:15:00,64.85,64.85,64.58,64.59,18600.0,43.3514,43.3514,43.1709,43.1776,18600.0
2008-07-15 13:20:00,64.62,64.65,64.27,64.27,22300.0,43.1977,43.2177,42.9637,42.9637,22300.0
2008-07-15 13:25:00,64.28,64.35,64.06,64.33,33300.0,42.9704,43.0172,42.8233,43.0038,33300.0
2008-07-15 13:30:00,64.32,64.57,64.17,64.5,26600.0,42.9971,43.1642,42.8968,43.1174,26600.0
2008-07-15 13:35:00,64.53,64.55,64.25,64.26,22200.0,43.1375,43.1509,42.9503,42.957,22200.0
2008-07-15 13:40:00,64.25,64.51,64.25,64.36,27300.0,42.9503,43.1241,42.9503,43.0238,27300.0
2008-07-15 13:45:00,64.42,64.7,64.3,64.69,32400.0,43.064,43.2511,42.9837,43.2444,32400.0
2008-07-15 13:50:00,64.69,64.83,64.67,64.79,15800.0,43.2444,43.338,43.2311,43.3113,15800.0
2008-07-15 13:55:00,64.82,64.85,64.53,64.64,20200.0,43.3314,43.3514,43.1375,43.211,20200.0
2008-07-15 14:00:00,64.66,64.81,64.44,64.47,42200.0,43.2244,43.3247,43.0773,43.0974,42200.0
2008-07-15 14:05:00,64.46,64.53,64.12,64.18,54600.0,43.0907,43.1375,42.8634,42.9035,54600.0
2008-07-15 14:10:00,64.16,64.4,64.11,64.24,38400.0,42.8901,43.0506,42.8567,42.9436,38400.0
2008-07-15 14:15:00,64.21,64.81,64.2,64.64,33700.0,42.9236,43.3247,42.9169,43.211,33700.0
2008-07-15 14:20:00,64.62,64.62,64.22,64.39,36800.0,43.1977,43.1977,42.9303,43.0439,36800.0
2008-07-15 14:25:00,64.45,64.46,64.17,64.34,28200.0,43.084,43.0907,42.8968,43.0105,28200.0
2008-07-15 14:30:00,64.33,64.62,64.28,64.4,32900.0,43.0038,43.1977,42.9704,43.0506,32900.0
2008-07-15 14:35:00,64.42,64.56,64.32,64.37,27100.0,43.064,43.1575,42.9971,43.0305,27100.0
2008-07-15 14:40:00,64.36,64.49,64.24,64.49,25900.0,43.0238,43.1108,42.9436,43.1108,25900.0
2008-07-15 14:45:00,64.43,64.56,64.36,64.37,49800.0,43.0706,43.1575,43.0238,43.0305,49800.0
2008-07-15 14:50:00,64.39,64.47,64.19,64.41,48100.0,43.0439,43.0974,42.9102,43.0573,48100.0
2008-07-15 14:55:00,64.41,64.59,64.24,64.43,77600.0,43.0573,43.1776,42.9436,43.0706,77600.0
2008-07-15 15:00:00,64.43,64.84,64.38,64.65,50200.0,43.0706,43.3447,43.0372,43.2177,50200.0
2008-07-15 15:05:00,64.66,64.93,64.65,64.9,72700.0,43.2244,43.4049,43.2177,43.3848,72700.0
2008-07-15 15:10:00,64.89,65.05,64.81,64.92,99900.0,43.3781,43.4851,43.3247,43.3982,99900.0
2008-07-15 15:15:00,64.91,65.04,64.77,64.96,105700.0,43.3915,43.4784,43.2979,43.4249,105700.0
2008-07-15 15:20:00,64.95,65.01,64.82,64.83,73800.0,43.4183,43.4584,43.3314,43.338,73800.0
2008-07-15 15:25:00,64.82,64.83,64.4,64.41,91700.0,43.3314,43.338,43.0506,43.0573,91700.0
2008-07-15 15:30:00,64.41,64.47,64.15,64.2,104900.0,43.0573,43.0974,42.8835,42.9169,104900.0
2008-07-15 15:35:00,64.19,64.26,64.06,64.09,84000.0,42.9102,42.957,42.8233,42.8434,84000.0
2008-07-15 15:40:00,64.11,64.11,63.48,63.52,124300.0,42.8567,42.8567,42.4356,42.4623,124300.0
2008-07-15 15:45:00,63.53,63.66,63.18,63.18,161500.0,42.469,42.5559,42.235,42.235,161500.0
2008-07-15 15:50:00,63.18,63.33,62.89,62.93,177900.0,42.235,42.3353,42.0412,42.0679,177900.0
2008-07-15 15:55:00,62.94,63.39,62.94,63.37,272900.0,42.0746,42.3754,42.0746,42.362,272900.0
2008-07-16 09:30:00,63.48,64.97,62.94,64.91,117500.0,42.4356,43.4316,42.0746,43.3915,117500.0
2008-07-16 09:35:00,64.9,64.93,64.1,64.26,55500.0,43.3848,43.4049,42.85,42.957,55500.0
2008-07-16 09:40:00,64.23,64.23,63.53,63.88,61900.0,42.9369,42.9369,42.469,42.703,61900.0
2008-07-16 09:45:00,63.88,63.94,63.74,63.8,36200.0,42.703,42.7431,42.6094,42.6495,36200.0
2008-07-16 09:50:00,63.78,64.61,63.75,64.61,41200.0,42.6361,43.191,42.6161,43.191,41200.0
2008-07-16 09:55:00,64.6,65.0,64.6,64.93,35300.0,43.1843,43.4517,43.1843,43.4049,35300.0
2008-07-16 10:00:00,64.93,65.3,64.78,64.78,92000.0,43.4049,43.6522,43.3046,43.3046,92000.0
2008-07-16 10:05:00,64.73,64.79,64.17,64.31,38000.0,43.2712,43.3113,42.8968,42.9904,38000.0
2008-07-16 10:10:00,64.36,64.65,64.1,64.23,54300.0,43.0238,43.2177,42.85,42.9369,54300.0
2008-07-16 10:15:00,64.27,64.51,63.95,64.0,35800.0,42.9637,43.1241,42.7498,42.7832,35800.0
2008-07-16 10:20:00,63.96,64.36,63.92,64.36,18700.0,42.7565,43.0238,42.7297,43.0238,18700.0
2008-07-16 10:25:00,64.32,64.68,64.31,64.5,21000.0,42.9971,43.2378,42.9904,43.1174,21000.0
2008-07-16 10:30:00,64.49,64.67,64.44,64.63,24800.0,43.1108,43.2311,43.0773,43.2043,24800.0
2008-07-16 10:35:00,64.65,65.18,64.65,65.18,82200.0,43.2177,43.572,43.2177,43.572,82200.0
2008-07-16 10:40:00,65.18,65.79,65.18,65.55,54600.0,43.572,43.9798,43.572,43.8193,54600.0
2008-07-16 10:45:00,65.53,66.5,65.53,66.38,111100.0,43.806,44.4544,43.806,44.3742,111100.0
2008-07-16 10:50:00,66.44,66.93,66.32,66.45,88100.0,44.4143,44.7419,44.3341,44.421,88100.0
2008-07-16 10:55:00,66.45,67.1,66.45,67.1,73000.0,44.421,44.8555,44.421,44.8555,73000.0
2008-07-16 11:00:00,67.13,67.65,66.94,67.44,103200.0,44.8756,45.2232,44.7485,45.0828,103200.0
2008-07-16 11:05:00,67.44,67.47,66.82,66.87,50300.0,45.0828,45.1028,44.6683,44.7018,50300.0
2008-07-16 11:10:00,66.88,67.02,66.84,66.96,42500.0,44.7084,44.802,44.6817,44.7619,42500.0
2008-07-16 11:15:00,67.01,67.18,66.5,66.5,58900.0,44.7953,44.909,44.4544,44.4544,58900.0
2008-07-16 11:20:00,66.46,66.48,65.68,65.68,84600.0,44.4277,44.441,43.9063,43.9063,84600.0
2008-07-16 11:25:00,65.68,65.94,65.66,65.89,114100.0,43.9063,44.0801,43.8929,44.0466,114100.0
2008-07-16 11:30:00,65.87,66.12,65.85,66.12,64300.0,44.0333,44.2004,44.0199,44.2004,64300.0
2008-07-16 11:35:00,66.13,66.21,66.0,66.03,53400.0,44.2071,44.2605,44.1202,44.1402,53400.0
2008-07-16 11:40:00,66.04,66.06,65.54,65.54,52900.0,44.1469,44.1603,43.8127,43.8127,52900.0
2008-07-16 11:45:00,65.54,65.84,65.54,65.82,51700.0,43.8127,44.0132,43.8127,43.9998,51700.0
2008-07-16 11:50:00,65.83,66.07,65.8,65.85,28100.0,44.0065,44.167,43.9865,44.0199,28100.0
2008-07-16 11:55:00,65.85,65.94,65.73,65.78,31600.0,44.0199,44.0801,43.9397,43.9731,31600.0
2008-07-16 12:00:00,65.79,65.83,65.43,65.64,139500.0,43.9798,44.0065,43.7391,43.8795,139500.0
2008-07-16 12:05:00,65.62,65.65,65.33,65.33,125600.0,43.8661,43.8862,43.6723,43.6723,125600.0
2008-07-16 12:10:00,65.33,65.34,64.97,65.03,205900.0,43.6723,43.679,43.4316,43.4717,205900.0
2008-07-16 12:15:00,65.02,65.1,64.87,65.03,84400.0,43.465,43.5185,43.3648,43.4717,84400.0
2008-07-16 12:20:00,65.05,65.08,64.88,65.04,129800.0,43.4851,43.5052,43.3715,43.4784,129800.0
2008-07-16 12:25:00,65.02,65.48,65.02,65.36,49800.0,43.465,43.7726,43.465,43.6923,49800.0
2008-07-16 12:30:00,65.32,65.47,65.3,65.42,37100.0,43.6656,43.7659,43.6522,43.7324,37100.0
2008-07-16 12:35:00,65.4,65.45,65.25,65.36,65900.0,43.7191,43.7525,43.6188,43.6923,65900.0
2008-07-16 12:40:00,65.35,65.44,65.25,65.39,24700.0,43.6856,43.7458,43.6188,43.7124,24700.0
2008-07-16 12:45:00,65.4,65.44,65.17,65.21,43700.0,43.7191,43.7458,43.5653,43.5921,43700.0
2008-07-16 12:50:00,65.24,65.58,65.2,65.5,47700.0,43.6121,43.8394,43.5854,43.7859,47700.0
2008-07-16 12:55:00,65.48,65.48,65.31,65.36,34000.0,43.7726,43.7726,43.6589,43.6923,34000.0
2008-07-16 13:00:00,65.34,65.78,65.29,65.74,39900.0,43.679,43.9731,43.6455,43.9464,39900.0
2008-07-16 13:05:00,65.74,65.75,65.5,65.55,13500.0,43.9464,43.953,43.7859,43.8193,13500.0
2008-07-16 13:10:00,65.55,65.63,65.32,65.6,28100.0,43.8193,43.8728,43.6656,43.8528,28100.0
2008-07-16 13:15:00,65.59,65.69,65.51,65.52,31600.0,43.8461,43.9129,43.7926,43.7993,31600.0
2008-07-16 13:20:00,65.54,65.7,65.53,65.65,48000.0,43.8127,43.9196,43.806,43.8862,48000.0
2008-07-16 13:25:00,65.65,65.71,65.6,65.7,21800.0,43.8862,43.9263,43.8528,43.9196,21800.0
2008-07-16 13:30:00,65.71,65.79,65.5,65.55,30000.0,43.9263,43.9798,43.7859,43.8193,30000.0
2008-07-16 13:35:00,65.54,65.6,65.41,65.54,20300.0,43.8127,43.8528,43.7258,43.8127,20300.0
2008-07-16 13:40:00,65.59,65.77,65.55,65.75,12700.0,43.8461,43.9664,43.8193,43.953,12700.0
2008-07-16 13:45:00,65.74,65.76,65.31,65.4,28400.0,43.9464,43.9597,43.6589,43.7191,28400.0
2008-07-16 13:50:00,65.4,65.69,65.4,65.6,20000.0,43.7191,43.9129,43.7191,43.8528,20000.0
2008-07-16 13:55:00,65.57,65.68,65.36,65.51,46100.0,43.8327,43.9063,43.6923,43.7926,46100.0
2008-07-16 14:00:00,65.47,65.62,65.1,65.46,48400.0,43.7659,43.8661,43.5185,43.7592,48400.0
2008-07-16 14:05:00,65.49,65.49,65.14,65.34,33300.0,43.7792,43.7792,43.5453,43.679,33300.0
2008-07-16 14:10:00,65.36,65.38,65.2,65.29,41600.0,43.6923,43.7057,43.5854,43.6455,41600.0
2008-07-16 14:15:00,65.3,65.46,65.24,65.42,43900.0,43.6522,43.7592,43.6121,43.7324,43900.0
2008-07-16 14:20:00,65.43,65.7,65.4,65.69,28000.0,43.7391,43.9196,43.7191,43.9129,28000.0
2008-07-16 14:25:00,65.69,65.71,65.4,65.44,18300.0,43.9129,43.9263,43.7191,43.7458,18300.0
2008-07-16 14:30:00,65.42,65.45,65.02,65.03,77200.0,43.7324,43.7525,43.465,43.4717,77200.0
2008-07-16 14:35:00,65.04,65.36,64.95,65.29,61300.0,43.4784,43.6923,43.4183,43.6455,61300.0
2008-07-16 14:40:00,65.32,65.36,65.2,65.24,23100.0,43.6656,43.6923,43.5854,43.6121,23100.0
2008-07-16 14:45:00,65.22,65.32,65.08,65.27,57100.0,43.5987,43.6656,43.5052,43.6322,57100.0
2008-07-16 14:50:00,65.25,65.34,65.13,65.26,35600.0,43.6188,43.679,43.5386,43.6255,35600.0
2008-07-16 14:55:00,65.25,65.31,64.99,65.02,65900.0,43.6188,43.6589,43.445,43.465,65900.0
2008-07-16 15:00:00,65.02,65.42,64.98,65.4,44700.0,43.465,43.7324,43.4383,43.7191,44700.0
2008-07-16 15:05:00,65.42,65.42,65.22,65.3,45600.0,43.7324,43.7324,43.5987,43.6522,45600.0
2008-07-16 15:10:00,65.29,65.36,65.1,65.29,42200.0,43.6455,43.6923,43.5185,43.6455,42200.0
2008-07-16 15:15:00,65.32,65.54,65.26,65.46,32400.0,43.6656,43.8127,43.6255,43.7592,32400.0
2008-07-16 15:20:00,65.47,65.5,65.24,65.29,76300.0,43.7659,43.7859,43.6121,43.6455,76300.0
2008-07-16 15:25:00,65.29,65.36,65.15,65.15,62400.0,43.6455,43.6923,43.552,43.552,62400.0
2008-07-16 15:30:00,65.15,65.17,65.0,65.09,82700.0,43.552,43.5653,43.4517,43.5118,82700.0
2008-07-16 15:35:00,65.09,65.27,65.09,65.25,75600.0,43.5118,43.6322,43.5118,43.6188,75600.0
2008-07-16 15:40:00,65.24,65.25,64.88,64.9,79800.0,43.6121,43.6188,43.3715,43.3848,79800.0
2008-07-16 15:45:00,64.9,64.97,64.54,64.67,117300.0,43.3848,43.4316,43.1442,43.2311,117300.0
2008-07-16 15:50:00,64.68,64.97,64.67,64.79,116000.0,43.2378,43.4316,43.2311,43.3113,116000.0
2008-07-16 15:55:00,64.8,65.13,64.8,65.03,106800.0,43.318,43.5386,43.318,43.4717,106800.0
2008-07-17 09:30:00,65.9,66.85,65.42,65.66,66100.0,44.0533,44.6884,43.7324,43.8929,66100.0
2008-07-17 09:35:00,65.65,65.96,65.31,65.63,55400.0,43.8862,44.0934,43.6589,43.8728,55400.0
2008-07-17 09:40:00,65.63,66.54,65.63,66.14,67400.0,43.8728,44.4811,43.8728,44.2138,67400.0
2008-07-17 09:45:00,66.14,66.64,66.14,66.5,57300.0,44.2138,44.548,44.2138,44.4544,57300.0
2008-07-17 09:50:00,66.51,66.73,66.45,66.67,36000.0,44.4611,44.6082,44.421,44.5681,36000.0
2008-07-17 09:55:00,66.63,66.63,66.34,66.45,30900.0,44.5413,44.5413,44.3475,44.421,30900.0
2008-07-17 10:00:00,66.5,66.91,66.35,66.89,46100.0,44.4544,44.7285,44.3541,44.7151,46100.0
2008-07-17 10:05:00,66.87,66.89,66.25,66.47,50700.0,44.7018,44.7151,44.2873,44.4344,50700.0
2008-07-17 10:10:00,66.48,66.51,66.16,66.28,29700.0,44.441,44.4611,44.2271,44.3073,29700.0
2008-07-17 10:15:00,66.28,66.77,66.22,66.71,61100.0,44.3073,44.6349,44.2672,44.5948,61100.0
2008-07-17 10:20:00,66.72,66.91,66.52,66.63,35600.0,44.6015,44.7285,44.4678,44.5413,35600.0
2008-07-17 10:25:00,66.6,66.63,66.23,66.29,38600.0,44.5213,44.5413,44.2739,44.314,38600.0
2008-07-17 10:30:00,66.22,66.73,66.1,66.39,90900.0,44.2672,44.6082,44.187,44.3809,90900.0
2008-07-17 10:35:00,66.43,66.85,66.29,66.29,42300.0,44.4076,44.6884,44.314,44.314,42300.0
2008-07-17 10:40:00,66.25,66.3,66.12,66.17,18200.0,44.2873,44.3207,44.2004,44.2338,18200.0
2008-07-17 10:45:00,66.14,66.32,66.1,66.26,29000.0,44.2138,44.3341,44.187,44.294,29000.0
2008-07-17 10:50:00,66.25,66.3,65.77,65.87,28500.0,44.2873,44.3207,43.9664,44.0333,28500.0
2008-07-17 10:55:00,65.83,66.05,65.67,65.97,73200.0,44.0065,44.1536,43.8996,44.1001,73200.0
2008-07-17 11:00:00,66.01,66.02,65.57,65.7,29300.0,44.1269,44.1335,43.8327,43.9196,29300.0
2008-07-17 11:05:00,65.68,65.87,65.59,65.6,36000.0,43.9063,44.0333,43.8461,43.8528,36000.0
2008-07-17 11:10:00,65.6,66.07,65.47,66.02,36000.0,43.8528,44.167,43.7659,44.1335,36000.0
2008-07-17 11:15:00,65.98,66.06,65.97,66.05,19500.0,44.1068,44.1603,44.1001,44.1536,19500.0
2008-07-17 11:20:00,66.05,66.05,65.78,66.02,40700.0,44.1536,44.1536,43.9731,44.1335,40700.0
2008-07-17 11:25:00,65.98,66.16,65.97,66.0,21400.0,44.1068,44.2271,44.1001,44.1202,21400.0
2008-07-17 11:30:00,66.04,66.15,65.98,65.99,29500.0,44.1469,44.2204,44.1068,44.1135,29500.0
2008-07-17 11:35:00,65.98,66.21,65.95,66.04,43000.0,44.1068,44.2605,44.0867,44.1469,43000.0
2008-07-17 11:40:00,66.04,66.33,66.04,66.23,37300.0,44.1469,44.3408,44.1469,44.2739,37300.0
2008-07-17 11:45:00,66.23,66.25,66.01,66.05,30200.0,44.2739,44.2873,44.1269,44.1536,30200.0
2008-07-17 11:50:00,66.02,66.16,66.01,66.08,29300.0,44.1335,44.2271,44.1269,44.1736,29300.0
2008-07-17 11:55:00,66.08,66.13,65.95,66.1,16900.0,44.1736,44.2071,44.0867,44.187,16900.0
2008-07-17 12:00:00,66.11,66.17,66.03,66.13,21100.0,44.1937,44.2338,44.1402,44.2071,21100.0
2008-07-17 12:05:00,66.13,66.24,66.11,66.2,29800.0,44.2071,44.2806,44.1937,44.2539,29800.0
2008-07-17 12:10:00,66.19,66.29,66.18,66.25,48600.0,44.2472,44.314,44.2405,44.2873,48600.0
2008-07-17 12:15:00,66.23,66.23,66.06,66.17,26600.0,44.2739,44.2739,44.1603,44.2338,26600.0
2008-07-17 12:20:00,66.18,66.22,66.1,66.14,27800.0,44.2405,44.2672,44.187,44.2138,27800.0
2008-07-17 12:25:00,66.15,66.18,66.11,66.13,18000.0,44.2204,44.2405,44.1937,44.2071,18000.0
2008-07-17 12:30:00,66.14,66.22,66.12,66.19,15600.0,44.2138,44.2672,44.2004,44.2472,15600.0
2008-07-17 12:35:00,66.21,66.28,66.19,66.19,40600.0,44.2605,44.3073,44.2472,44.2472,40600.0
2008-07-17 12:40:00,66.19,66.27,66.16,66.21,20200.0,44.2472,44.3007,44.2271,44.2605,20200.0
2008-07-17 12:45:00,66.21,66.42,66.19,66.39,18000.0,44.2605,44.4009,44.2472,44.3809,18000.0
2008-07-17 12:50:00,66.36,66.5,66.32,66.49,23500.0,44.3608,44.4544,44.3341,44.4477,23500.0
2008-07-17 12:55:00,66.46,66.65,66.46,66.59,27500.0,44.4277,44.5547,44.4277,44.5146,27500.0
2008-07-17 13:00:00,66.59,66.62,66.46,66.46,39200.0,44.5146,44.5346,44.4277,44.4277,39200.0
2008-07-17 13:05:00,66.51,66.69,66.48,66.69,34500.0,44.4611,44.5814,44.441,44.5814,34500.0
2008-07-17 13:10:00,66.67,67.1,66.58,67.08,21200.0,44.5681,44.8555,44.5079,44.8421,21200.0
2008-07-17 13:15:00,67.07,67.32,67.03,67.3,30800.0,44.8354,45.0026,44.8087,44.9892,30800.0
2008-07-17 13:20:00,67.3,67.35,67.2,67.24,20500.0,44.9892,45.0226,44.9224,44.9491,20500.0
2008-07-17 13:25:00,67.21,67.22,66.96,67.04,14600.0,44.929,44.9357,44.7619,44.8154,14600.0
2008-07-17 13:30:00,67.01,67.2,67.01,67.16,10400.0,44.7953,44.9224,44.7953,44.8956,10400.0
2008-07-17 13:35:00,67.17,67.62,67.17,67.53,30500.0,44.9023,45.2031,44.9023,45.143,30500.0
2008-07-17 13:40:00,67.54,67.77,67.45,67.6,32500.0,45.1496,45.3034,45.0895,45.1897,32500.0
2008-07-17 13:45:00,67.57,67.67,67.52,67.63,17700.0,45.1697,45.2365,45.1363,45.2098,17700.0
2008-07-17 13:50:00,67.67,67.71,67.61,67.62,12300.0,45.2365,45.2633,45.1964,45.2031,12300.0
2008-07-17 13:55:00,67.6,67.72,67.58,67.7,12900.0,45.1897,45.27,45.1764,45.2566,12900.0
2008-07-17 14:00:00,67.69,67.77,67.62,67.76,23300.0,45.2499,45.3034,45.2031,45.2967,23300.0
2008-07-17 14:05:00,67.77,67.95,67.77,67.88,21500.0,45.3034,45.4237,45.3034,45.3769,21500.0
2008-07-17 14:10:00,67.88,68.1,67.85,67.98,34900.0,45.3769,45.524,45.3569,45.4438,34900.0
2008-07-17 14:15:00,67.97,67.97,67.61,67.69,27100.0,45.4371,45.4371,45.1964,45.2499,27100.0
2008-07-17 14:20:00,67.68,67.81,67.68,67.76,21300.0,45.2432,45.3301,45.2432,45.2967,21300.0
2008-07-17 14:25:00,67.74,68.01,67.71,67.98,18900.0,45.2833,45.4638,45.2633,45.4438,18900.0
2008-07-17 14:30:00,67.99,67.99,67.58,67.58,17100.0,45.4505,45.4505,45.1764,45.1764,17100.0
2008-07-17 14:35:00,67.58,67.6,67.38,67.4,18600.0,45.1764,45.1897,45.0427,45.056,18600.0
2008-07-17 14:40:00,67.4,67.49,67.22,67.4,28400.0,45.056,45.1162,44.9357,45.056,28400.0
2008-07-17 14:45:00,67.4,67.47,67.27,67.38,18800.0,45.056,45.1028,44.9691,45.0427,18800.0
2008-07-17 14:50:00,67.4,67.51,67.26,67.27,23000.0,45.056,45.1296,44.9625,44.9691,23000.0
2008-07-17 14:55:00,67.25,67.29,66.89,67.05,31900.0,44.9558,44.9825,44.7151,44.8221,31900.0
2008-07-17 15:00:00,67.08,67.29,67.02,67.24,42900.0,44.8421,44.9825,44.802,44.9491,42900.0
2008-07-17 15:05:00,67.25,67.31,67.09,67.09,34400.0,44.9558,44.9959,44.8488,44.8488,34400.0
2008-07-17 15:10:00,67.09,67.23,66.94,67.05,34000.0,44.8488,44.9424,44.7485,44.8221,34000.0
2008-07-17 15:15:00,67.07,67.47,67.04,67.43,22900.0,44.8354,45.1028,44.8154,45.0761,22900.0
2008-07-17 15:20:00,67.43,67.51,67.27,67.4,39000.0,45.0761,45.1296,44.9691,45.056,39000.0
2008-07-17 15:25:00,67.38,67.42,67.1,67.12,73200.0,45.0427,45.0694,44.8555,44.8689,73200.0
2008-07-17 15:30:00,67.12,67.34,67.05,67.11,35500.0,44.8689,45.0159,44.8221,44.8622,35500.0
2008-07-17 15:35:00,67.15,67.21,66.89,67.01,60000.0,44.8889,44.929,44.7151,44.7953,60000.0
2008-07-17 15:40:00,67.03,67.22,67.0,67.18,52600.0,44.8087,44.9357,44.7887,44.909,52600.0
2008-07-17 15:45:00,67.18,67.32,67.09,67.15,64500.0,44.909,45.0026,44.8488,44.8889,64500.0
2008-07-17 15:50:00,67.16,67.36,67.09,67.34,65500.0,44.8956,45.0293,44.8488,45.0159,65500.0
2008-07-17 15:55:00,67.34,67.4,67.08,67.34,77700.0,45.0159,45.056,44.8421,45.0159,77700.0
2008-07-18 09:30:00,67.25,68.47,66.25,66.26,280000.0,44.9558,45.7713,44.2873,44.294,280000.0
2008-07-18 09:35:00,66.3,66.83,66.24,66.39,30900.0,44.3207,44.675,44.2806,44.3809,30900.0
2008-07-18 09:40:00,66.35,66.39,65.46,65.85,39900.0,44.3541,44.3809,43.7592,44.0199,39900.0
2008-07-18 09:45:00,65.88,66.1,65.71,66.1,72700.0,44.0399,44.187,43.9263,44.187,72700.0
2008-07-18 09:50:00,66.08,66.19,65.78,65.78,50800.0,44.1736,44.2472,43.9731,43.9731,50800.0
2008-07-18 09:55:00,65.75,66.13,65.72,65.93,39100.0,43.953,44.2071,43.933,44.0734,39100.0
2008-07-18 10:00:00,65.86,66.07,65.66,66.06,39600.0,44.0266,44.167,43.8929,44.1603,39600.0
2008-07-18 10:05:00,66.08,66.54,66.0,66.54,35700.0,44.1736,44.4811,44.1202,44.4811,35700.0
2008-07-18 10:10:00,66.53,66.84,66.46,66.54,30000.0,44.4745,44.6817,44.4277,44.4811,30000.0
2008-07-18 10:15:00,66.5,66.5,66.0,66.07,33300.0,44.4544,44.4544,44.1202,44.167,33300.0
2008-07-18 10:20:00,66.08,66.08,65.71,65.81,28800.0,44.1736,44.1736,43.9263,43.9932,28800.0
2008-07-18 10:25:00,65.76,66.07,65.76,65.87,12300.0,43.9597,44.167,43.9597,44.0333,12300.0
2008-07-18 10:30:00,65.88,66.18,65.67,66.14,35200.0,44.0399,44.2405,43.8996,44.2138,35200.0
2008-07-18 10:35:00,66.13,66.17,65.72,65.72,30300.0,44.2071,44.2338,43.933,43.933,30300.0
2008-07-18 10:40:00,65.72,66.0,65.67,65.94,17900.0,43.933,44.1202,43.8996,44.0801,17900.0
2008-07-18 10:45:00,65.94,66.13,65.94,66.13,17100.0,44.0801,44.2071,44.0801,44.2071,17100.0
2008-07-18 10:50:00,66.17,66.25,65.96,65.98,21500.0,44.2338,44.2873,44.0934,44.1068,21500.0
2008-07-18 10:55:00,65.99,66.2,65.95,66.02,10700.0,44.1135,44.2539,44.0867,44.1335,10700.0
2008-07-18 11:00:00,66.04,66.18,66.04,66.16,6900.0,44.1469,44.2405,44.1469,44.2271,6900.0
2008-07-18 11:05:00,66.15,66.25,65.97,66.16,10500.0,44.2204,44.2873,44.1001,44.2271,10500.0
2008-07-18 11:10:00,66.22,66.36,66.17,66.3,19500.0,44.2672,44.3608,44.2338,44.3207,19500.0
2008-07-18 11:15:00,66.3,66.45,66.13,66.37,8700.0,44.3207,44.421,44.2071,44.3675,8700.0
2008-07-18 11:20:00,66.28,66.49,66.28,66.32,13700.0,44.3073,44.4477,44.3073,44.3341,13700.0
2008-07-18 11:25:00,66.32,66.34,66.19,66.29,29400.0,44.3341,44.3475,44.2472,44.314,29400.0
2008-07-18 11:30:00,66.28,66.48,66.26,66.43,42900.0,44.3073,44.441,44.294,44.4076,42900.0
2008-07-18 11:35:00,66.4,66.51,66.37,66.42,21000.0,44.3876,44.4611,44.3675,44.4009,21000.0
2008-07-18 11:40:00,66.43,66.64,66.41,66.55,34800.0,44.4076,44.548,44.3942,44.4878,34800.0
2008-07-18 11:45:00,66.55,66.68,66.51,66.56,20400.0,44.4878,44.5747,44.4611,44.4945,20400.0
2008-07-18 11:50:00,66.58,66.7,66.53,66.66,51600.0,44.5079,44.5881,44.4745,44.5614,51600.0
2008-07-18 11:55:00,66.68,66.72,66.51,66.57,14200.0,44.5747,44.6015,44.4611,44.5012,14200.0
2008-07-18 12:00:00,66.55,66.75,66.53,66.69,9600.0,44.4878,44.6215,44.4745,44.5814,9600.0
2008-07-18 12:05:00,66.71,66.73,66.5,66.52,14200.0,44.5948,44.6082,44.4544,44.4678,14200.0
2008-07-18 12:10:00,66.53,66.63,66.38,66.42,20400.0,44.4745,44.5413,44.3742,44.4009,20400.0
2008-07-18 12:15:00,66.42,66.43,66.25,66.25,7100.0,44.4009,44.4076,44.2873,44.2873,7100.0
2008-07-18 12:20:00,66.28,66.38,66.17,66.26,18800.0,44.3073,44.3742,44.2338,44.294,18800.0
2008-07-18 12:25:00,66.28,66.3,66.15,66.15,11700.0,44.3073,44.3207,44.2204,44.2204,11700.0
2008-07-18 12:30:00,66.15,66.22,66.11,66.22,20100.0,44.2204,44.2672,44.1937,44.2672,20100.0
2008-07-18 12:35:00,66.23,66.58,66.23,66.57,7700.0,44.2739,44.5079,44.2739,44.5012,7700.0
2008-07-18 12:40:00,66.56,66.56,66.31,66.49,12000.0,44.4945,44.4945,44.3274,44.4477,12000.0
2008-07-18 12:45:00,66.54,66.62,66.46,66.55,16800.0,44.4811,44.5346,44.4277,44.4878,16800.0
2008-07-18 12:50:00,66.59,66.59,66.31,66.31,9200.0,44.5146,44.5146,44.3274,44.3274,9200.0
2008-07-18 12:55:00,66.32,66.48,66.25,66.44,10600.0,44.3341,44.441,44.2873,44.4143,10600.0
2008-07-18 13:00:00,66.45,66.58,66.32,66.58,11200.0,44.421,44.5079,44.3341,44.5079,11200.0
2008-07-18 13:05:00,66.56,66.58,66.24,66.24,8300.0,44.4945,44.5079,44.2806,44.2806,8300.0
2008-07-18 13:10:00,66.26,66.34,66.09,66.28,9500.0,44.294,44.3475,44.1803,44.3073,9500.0
2008-07-18 13:15:00,66.31,66.49,66.18,66.18,12200.0,44.3274,44.4477,44.2405,44.2405,12200.0
2008-07-18 13:20:00,66.24,66.31,66.16,66.23,10200.0,44.2806,44.3274,44.2271,44.2739,10200.0
2008-07-18 13:25:00,66.22,66.26,66.08,66.22,12800.0,44.2672,44.294,44.1736,44.2672,12800.0
2008-07-18 13:30:00,66.25,66.62,66.16,66.53,15300.0,44.2873,44.5346,44.2271,44.4745,15300.0
2008-07-18 13:35:00,66.5,66.57,66.3,66.32,4200.0,44.4544,44.5012,44.3207,44.3341,4200.0
2008-07-18 13:40:00,66.32,66.49,66.27,66.27,8000.0,44.3341,44.4477,44.3007,44.3007,8000.0
2008-07-18 13:45:00,66.29,66.41,66.21,66.39,7600.0,44.314,44.3942,44.2605,44.3809,7600.0
2008-07-18 13:50:00,66.42,66.56,66.34,66.48,6600.0,44.4009,44.4945,44.3475,44.441,6600.0
2008-07-18 13:55:00,66.45,66.62,66.45,66.51,8400.0,44.421,44.5346,44.421,44.4611,8400.0
2008-07-18 14:00:00,66.52,66.6,66.42,66.56,8300.0,44.4678,44.5213,44.4009,44.4945,8300.0
2008-07-18 14:05:00,66.57,66.65,66.36,66.49,8400.0,44.5012,44.5547,44.3608,44.4477,8400.0
2008-07-18 14:10:00,66.5,66.59,66.47,66.58,6500.0,44.4544,44.5146,44.4344,44.5079,6500.0
2008-07-18 14:15:00,66.6,66.7,66.47,66.66,11000.0,44.5213,44.5881,44.4344,44.5614,11000.0
2008-07-18 14:20:00,66.65,66.68,66.45,66.51,13100.0,44.5547,44.5747,44.421,44.4611,13100.0
2008-07-18 14:25:00,66.5,66.6,66.41,66.59,10500.0,44.4544,44.5213,44.3942,44.5146,10500.0
2008-07-18 14:30:00,66.56,66.58,66.31,66.35,5200.0,44.4945,44.5079,44.3274,44.3541,5200.0
2008-07-18 14:35:00,66.41,66.48,66.37,66.37,5300.0,44.3942,44.441,44.3675,44.3675,5300.0
2008-07-18 14:40:00,66.37,66.41,66.2,66.35,9900.0,44.3675,44.3942,44.2539,44.3541,9900.0
2008-07-18 14:45:00,66.36,66.6,66.35,66.57,14900.0,44.3608,44.5213,44.3541,44.5012,14900.0
2008-07-18 14:50:00,66.54,66.56,66.24,66.33,19700.0,44.4811,44.4945,44.2806,44.3408,19700.0
2008-07-18 14:55:00,66.33,66.44,66.16,66.24,19400.0,44.3408,44.4143,44.2271,44.2806,19400.0
2008-07-18 15:00:00,66.25,66.3,66.14,66.29,39200.0,44.2873,44.3207,44.2138,44.314,39200.0
2008-07-18 15:05:00,66.26,66.38,66.15,66.26,16000.0,44.294,44.3742,44.2204,44.294,16000.0
2008-07-18 15:10:00,66.29,66.45,66.25,66.43,14000.0,44.314,44.421,44.2873,44.4076,14000.0
2008-07-18 15:15:00,66.43,66.5,66.08,66.11,16500.0,44.4076,44.4544,44.1736,44.1937,16500.0
2008-07-18 15:20:00,66.15,66.36,66.1,66.22,19400.0,44.2204,44.3608,44.187,44.2672,19400.0
2008-07-18 15:25:00,66.18,66.24,66.15,66.19,7600.0,44.2405,44.2806,44.2204,44.2472,7600.0
2008-07-18 15:30:00,66.21,66.47,66.15,66.47,13800.0,44.2605,44.4344,44.2204,44.4344,13800.0
2008-07-18 15:35:00,66.44,66.51,66.23,66.33,15000.0,44.4143,44.4611,44.2739,44.3408,15000.0
2008-07-18 15:40:00,66.32,66.37,66.13,66.14,30200.0,44.3341,44.3675,44.2071,44.2138,30200.0
2008-07-18 15:45:00,66.17,66.33,66.13,66.26,32300.0,44.2338,44.3408,44.2071,44.294,32300.0
2008-07-18 15:50:00,66.25,66.31,66.07,66.27,25300.0,44.2873,44.3274,44.167,44.3007,25300.0
2008-07-18 15:55:00,66.26,66.3,66.14,66.19,53800.0,44.294,44.3207,44.2138,44.2472,53800.0
2008-07-21 09:30:00,66.51,67.25,66.51,66.82,26300.0,44.4611,44.9558,44.4611,44.6683,26300.0
2008-07-21 09:35:00,66.85,67.78,66.75,67.67,26600.0,44.6884,45.3101,44.6215,45.2365,26600.0
2008-07-21 09:40:00,67.64,68.28,67.64,68.1,48300.0,45.2165,45.6443,45.2165,45.524,48300.0
2008-07-21 09:45:00,68.08,68.2,67.8,67.88,71000.0,45.5106,45.5908,45.3234,45.3769,71000.0
2008-07-21 09:50:00,67.82,67.98,67.71,67.92,36200.0,45.3368,45.4438,45.2633,45.4037,36200.0
2008-07-21 09:55:00,67.87,68.12,67.8,68.03,42000.0,45.3702,45.5374,45.3234,45.4772,42000.0
2008-07-21 10:00:00,68.06,68.19,67.54,67.67,37700.0,45.4973,45.5842,45.1496,45.2365,37700.0
2008-07-21 10:05:00,67.64,68.2,67.63,68.2,35100.0,45.2165,45.5908,45.2098,45.5908,35100.0
2008-07-21 10:10:00,68.19,68.61,68.14,68.36,64300.0,45.5842,45.8649,45.5507,45.6978,64300.0
2008-07-21 10:15:00,68.35,68.6,68.18,68.39,34200.0,45.6911,45.8582,45.5775,45.7179,34200.0
2008-07-21 10:20:00,68.37,68.37,67.87,67.87,23000.0,45.7045,45.7045,45.3702,45.3702,23000.0
2008-07-21 10:25:00,67.86,67.94,67.48,67.51,38200.0,45.3636,45.417,45.1095,45.1296,38200.0
2008-07-21 10:30:00,67.51,67.72,67.39,67.69,33800.0,45.1296,45.27,45.0494,45.2499,33800.0
2008-07-21 10:35:00,67.69,67.77,67.4,67.57,31000.0,45.2499,45.3034,45.056,45.1697,31000.0
2008-07-21 10:40:00,67.61,67.72,67.56,67.6,57000.0,45.1964,45.27,45.163,45.1897,57000.0
2008-07-21 10:45:00,67.64,67.77,67.5,67.71,39100.0,45.2165,45.3034,45.1229,45.2633,39100.0
2008-07-21 10:50:00,67.65,67.74,67.51,67.66,61900.0,45.2232,45.2833,45.1296,45.2299,61900.0
2008-07-21 10:55:00,67.74,67.77,67.5,67.52,52000.0,45.2833,45.3034,45.1229,45.1363,52000.0
2008-07-21 11:00:00,67.55,67.64,67.42,67.64,15700.0,45.1563,45.2165,45.0694,45.2165,15700.0
2008-07-21 11:05:00,67.65,67.89,67.63,67.82,16600.0,45.2232,45.3836,45.2098,45.3368,16600.0
2008-07-21 11:10:00,67.8,67.92,67.78,67.87,11900.0,45.3234,45.4037,45.3101,45.3702,11900.0
2008-07-21 11:15:00,67.87,68.05,67.86,68.04,32900.0,45.3702,45.4906,45.3636,45.4839,32900.0
2008-07-21 11:20:00,68.04,68.16,67.79,68.16,22400.0,45.4839,45.5641,45.3168,45.5641,22400.0
2008-07-21 11:25:00,68.19,68.21,68.01,68.05,24600.0,45.5842,45.5975,45.4638,45.4906,24600.0
2008-07-21 11:30:00,68.05,68.07,67.8,67.98,39800.0,45.4906,45.5039,45.3234,45.4438,39800.0
2008-07-21 11:35:00,67.97,68.09,67.73,67.79,31200.0,45.4371,45.5173,45.2766,45.3168,31200.0
2008-07-21 11:40:00,67.82,67.92,67.76,67.92,22300.0,45.3368,45.4037,45.2967,45.4037,22300.0
2008-07-21 11:45:00,67.88,67.93,67.63,67.85,32400.0,45.3769,45.4103,45.2098,45.3569,32400.0
2008-07-21 11:50:00,67.85,67.89,67.69,67.86,21800.0,45.3569,45.3836,45.2499,45.3636,21800.0
2008-07-21 11:55:00,67.84,68.04,67.84,67.92,24000.0,45.3502,45.4839,45.3502,45.4037,24000.0
2008-07-21 12:00:00,67.89,68.02,67.81,67.94,33200.0,45.3836,45.4705,45.3301,45.417,33200.0
2008-07-21 12:05:00,67.97,68.1,67.77,67.84,25500.0,45.4371,45.524,45.3034,45.3502,25500.0
2008-07-21 12:10:00,67.83,67.9,67.75,67.83,26400.0,45.3435,45.3903,45.29,45.3435,26400.0
2008-07-21 12:15:00,67.85,68.01,67.75,67.93,17900.0,45.3569,45.4638,45.29,45.4103,17900.0
2008-07-21 12:20:00,67.91,68.0,67.77,67.93,15900.0,45.397,45.4571,45.3034,45.4103,15900.0
2008-07-21 12:25:00,67.92,68.26,67.92,68.14,37500.0,45.4037,45.6309,45.4037,45.5507,37500.0
2008-07-21 12:30:00,68.14,68.29,68.03,68.04,37000.0,45.5507,45.651,45.4772,45.4839,37000.0
2008-07-21 12:35:00,68.04,68.28,68.04,68.2,26200.0,45.4839,45.6443,45.4839,45.5908,26200.0
2008-07-21 12:40:00,68.21,68.23,68.02,68.18,17400.0,45.5975,45.6109,45.4705,45.5775,17400.0
2008-07-21 12:45:00,68.05,68.29,68.01,68.07,19200.0,45.4906,45.651,45.4638,45.5039,19200.0
2008-07-21 12:50:00,68.06,68.06,67.87,67.87,5900.0,45.4973,45.4973,45.3702,45.3702,5900.0
2008-07-21 12:55:00,67.86,68.01,67.76,68.01,14700.0,45.3636,45.4638,45.2967,45.4638,14700.0
2008-07-21 13:00:00,67.98,68.39,67.96,68.28,26200.0,45.4438,45.7179,45.4304,45.6443,26200.0
2008-07-21 13:05:00,68.24,68.46,68.24,68.46,25900.0,45.6176,45.7646,45.6176,45.7646,25900.0
2008-07-21 13:10:00,68.43,68.5,68.18,68.36,24600.0,45.7446,45.7914,45.5775,45.6978,24600.0
2008-07-21 13:15:00,68.28,68.46,68.22,68.24,19000.0,45.6443,45.7646,45.6042,45.6176,19000.0
2008-07-21 13:20:00,68.24,68.26,68.07,68.08,11100.0,45.6176,45.6309,45.5039,45.5106,11100.0
2008-07-21 13:25:00,68.09,68.31,68.08,68.2,18700.0,45.5173,45.6644,45.5106,45.5908,18700.0
2008-07-21 13:30:00,68.21,68.34,68.19,68.26,9800.0,45.5975,45.6844,45.5842,45.6309,9800.0
2008-07-21 13:35:00,68.29,68.42,68.29,68.4,11000.0,45.651,45.7379,45.651,45.7245,11000.0
2008-07-21 13:40:00,68.42,68.5,68.31,68.49,31500.0,45.7379,45.7914,45.6644,45.7847,31500.0
2008-07-21 13:45:00,68.46,68.58,68.46,68.54,42300.0,45.7646,45.8449,45.7646,45.8181,42300.0
2008-07-21 13:50:00,68.54,68.78,68.53,68.71,48300.0,45.8181,45.9786,45.8114,45.9318,48300.0
2008-07-21 13:55:00,68.71,68.83,68.71,68.75,22100.0,45.9318,46.012,45.9318,45.9585,22100.0
2008-07-21 14:00:00,68.76,68.82,68.55,68.59,36900.0,45.9652,46.0053,45.8248,45.8515,36900.0
2008-07-21 14:05:00,68.56,68.65,68.45,68.48,42500.0,45.8315,45.8917,45.758,45.778,42500.0
2008-07-21 14:10:00,68.51,68.67,68.41,68.6,41800.0,45.7981,45.905,45.7312,45.8582,41800.0
2008-07-21 14:15:00,68.61,68.77,68.59,68.63,23900.0,45.8649,45.9719,45.8515,45.8783,23900.0
2008-07-21 14:20:00,68.63,68.72,68.57,68.62,20500.0,45.8783,45.9385,45.8382,45.8716,20500.0
2008-07-21 14:25:00,68.65,68.8,68.53,68.57,32900.0,45.8917,45.9919,45.8114,45.8382,32900.0
2008-07-21 14:30:00,68.57,68.78,68.54,68.69,23000.0,45.8382,45.9786,45.8181,45.9184,23000.0
2008-07-21 14:35:00,68.7,68.74,68.53,68.61,18600.0,45.9251,45.9518,45.8114,45.8649,18600.0
2008-07-21 14:40:00,68.61,68.65,68.48,68.65,20000.0,45.8649,45.8917,45.778,45.8917,20000.0
2008-07-21 14:45:00,68.69,68.86,68.66,68.77,22200.0,45.9184,46.032,45.8983,45.9719,22200.0
2008-07-21 14:50:00,68.75,68.81,68.7,68.71,28100.0,45.9585,45.9986,45.9251,45.9318,28100.0
2008-07-21 14:55:00,68.68,68.81,68.63,68.73,22700.0,45.9117,45.9986,45.8783,45.9451,22700.0
2008-07-21 15:00:00,68.75,68.85,68.68,68.7,26000.0,45.9585,46.0254,45.9117,45.9251,26000.0
2008-07-21 15:05:00,68.67,68.78,68.53,68.74,35800.0,45.905,45.9786,45.8114,45.9518,35800.0
2008-07-21 15:10:00,68.74,68.9,68.73,68.87,48000.0,45.9518,46.0588,45.9451,46.0387,48000.0
2008-07-21 15:15:00,68.87,69.05,68.86,68.96,58300.0,46.0387,46.1591,46.032,46.0989,58300.0
2008-07-21 15:20:00,68.96,69.18,68.95,69.16,44600.0,46.0989,46.246,46.0922,46.2326,44600.0
2008-07-21 15:25:00,69.16,69.19,68.94,69.0,82800.0,46.2326,46.2526,46.0855,46.1256,82800.0
2008-07-21 15:30:00,69.01,69.07,68.93,69.03,144100.0,46.1323,46.1724,46.0788,46.1457,144100.0
2008-07-21 15:35:00,69.03,69.14,68.95,69.09,57300.0,46.1457,46.2192,46.0922,46.1858,57300.0
2008-07-21 15:40:00,69.11,69.16,68.87,68.96,102100.0,46.1992,46.2326,46.0387,46.0989,102100.0
2008-07-21 15:45:00,68.99,69.15,68.94,69.06,52000.0,46.1189,46.2259,46.0855,46.1657,52000.0
2008-07-21 15:50:00,69.08,69.11,69.01,69.09,78100.0,46.1791,46.1992,46.1323,46.1858,78100.0
2008-07-21 15:55:00,69.11,69.44,69.04,69.4,108700.0,46.1992,46.4198,46.1524,46.393,108700.0
2008-07-22 09:30:00,68.6,70.0,68.6,69.44,87900.0,45.8582,46.7941,45.8582,46.4198,87900.0
2008-07-22 09:35:00,69.5,69.66,69.31,69.49,43600.0,46.4599,46.5668,46.3329,46.4532,43600.0
2008-07-22 09:40:00,69.42,69.52,69.13,69.42,53700.0,46.4064,46.4732,46.2125,46.4064,53700.0
2008-07-22 09:45:00,69.41,69.46,69.1,69.1,61600.0,46.3997,46.4331,46.1925,46.1925,61600.0
2008-07-22 09:50:00,69.09,69.21,68.79,69.11,82200.0,46.1858,46.266,45.9852,46.1992,82200.0
2008-07-22 09:55:00,69.24,69.37,69.12,69.21,62700.0,46.2861,46.373,46.2058,46.266,62700.0
2008-07-22 10:00:00,69.24,69.25,68.97,69.02,40500.0,46.2861,46.2928,46.1056,46.139,40500.0
2008-07-22 10:05:00,69.02,69.22,68.76,68.8,27500.0,46.139,46.2727,45.9652,45.9919,27500.0
2008-07-22 10:10:00,68.83,69.01,68.68,68.83,24800.0,46.012,46.1323,45.9117,46.012,24800.0
2008-07-22 10:15:00,68.83,69.17,68.81,69.07,28800.0,46.012,46.2393,45.9986,46.1724,28800.0
2008-07-22 10:20:00,69.07,69.08,68.8,68.95,29700.0,46.1724,46.1791,45.9919,46.0922,29700.0
2008-07-22 10:25:00,68.87,69.05,68.82,68.91,28800.0,46.0387,46.1591,46.0053,46.0655,28800.0
2008-07-22 10:30:00,68.91,68.94,68.6,68.75,42600.0,46.0655,46.0855,45.8582,45.9585,42600.0
2008-07-22 10:35:00,68.73,68.81,68.57,68.6,27400.0,45.9451,45.9986,45.8382,45.8582,27400.0
2008-07-22 10:40:00,68.61,68.98,68.6,68.9,28700.0,45.8649,46.1123,45.8582,46.0588,28700.0
2008-07-22 10:45:00,68.83,68.86,68.5,68.5,33300.0,46.012,46.032,45.7914,45.7914,33300.0
2008-07-22 10:50:00,68.49,68.52,68.33,68.41,39500.0,45.7847,45.8048,45.6777,45.7312,39500.0
2008-07-22 10:55:00,68.37,68.63,68.37,68.63,15500.0,45.7045,45.8783,45.7045,45.8783,15500.0
2008-07-22 11:00:00,68.58,69.08,68.58,69.04,31400.0,45.8449,46.1791,45.8449,46.1524,31400.0
2008-07-22 11:05:00,69.0,69.22,68.94,69.06,28200.0,46.1256,46.2727,46.0855,46.1657,28200.0
2008-07-22 11:10:00,69.0,69.29,68.97,69.23,17000.0,46.1256,46.3195,46.1056,46.2794,17000.0
2008-07-22 11:15:00,69.23,69.36,69.16,69.24,30400.0,46.2794,46.3663,46.2326,46.2861,30400.0
2008-07-22 11:20:00,69.27,69.68,69.22,69.54,26500.0,46.3061,46.5802,46.2727,46.4866,26500.0
2008-07-22 11:25:00,69.53,69.83,69.43,69.71,33600.0,46.4799,46.6805,46.4131,46.6003,33600.0
2008-07-22 11:30:00,69.7,69.77,69.4,69.53,48100.0,46.5936,46.6404,46.393,46.4799,48100.0
2008-07-22 11:35:00,69.51,69.82,69.47,69.72,35400.0,46.4666,46.6738,46.4398,46.6069,35400.0
2008-07-22 11:40:00,69.67,70.25,69.65,69.93,54000.0,46.5735,46.9612,46.5601,46.7473,54000.0
2008-07-22 11:45:00,69.91,70.06,69.91,70.04,20700.0,46.734,46.8342,46.734,46.8209,20700.0
2008-07-22 11:50:00,70.05,70.15,69.86,70.05,31400.0,46.8275,46.8944,46.7005,46.8275,31400.0
2008-07-22 11:55:00,70.06,70.24,69.95,70.22,37500.0,46.8342,46.9546,46.7607,46.9412,37500.0
2008-07-22 12:00:00,70.21,70.31,70.13,70.13,20700.0,46.9345,47.0013,46.881,46.881,20700.0
2008-07-22 12:05:00,70.13,70.46,70.07,70.31,25900.0,46.881,47.1016,46.8409,47.0013,25900.0
2008-07-22 12:10:00,70.31,70.32,70.04,70.07,21700.0,47.0013,47.008,46.8209,46.8409,21700.0
2008-07-22 12:15:00,70.07,70.09,69.95,70.01,22900.0,46.8409,46.8543,46.7607,46.8008,22900.0
2008-07-22 12:20:00,70.01,70.07,69.9,70.01,34600.0,46.8008,46.8409,46.7273,46.8008,34600.0
2008-07-22 12:25:00,70.05,70.05,69.66,69.78,44500.0,46.8275,46.8275,46.5668,46.647,44500.0
2008-07-22 12:30:00,69.77,69.85,69.62,69.75,34600.0,46.6404,46.6938,46.5401,46.627,34600.0
2008-07-22 12:35:00,69.75,69.8,69.49,69.7,33700.0,46.627,46.6604,46.4532,46.5936,33700.0
2008-07-22 12:40:00,69.68,69.72,69.54,69.57,78500.0,46.5802,46.6069,46.4866,46.5067,78500.0
2008-07-22 12:45:00,69.57,69.57,69.23,69.39,53400.0,46.5067,46.5067,46.2794,46.3863,53400.0
2008-07-22 12:50:00,69.36,69.42,69.22,69.27,46900.0,46.3663,46.4064,46.2727,46.3061,46900.0
2008-07-22 12:55:00,69.26,69.49,69.2,69.32,84300.0,46.2994,46.4532,46.2593,46.3395,84300.0
2008-07-22 13:00:00,69.34,69.48,69.02,69.04,38800.0,46.3529,46.4465,46.139,46.1524,38800.0
2008-07-22 13:05:00,69.03,69.18,68.94,68.94,38600.0,46.1457,46.246,46.0855,46.0855,38600.0
2008-07-22 13:10:00,68.97,69.1,68.73,68.97,60400.0,46.1056,46.1925,45.9451,46.1056,60400.0
2008-07-22 13:15:00,68.95,69.18,68.81,69.06,52200.0,46.0922,46.246,45.9986,46.1657,52200.0
2008-07-22 13:20:00,69.08,69.28,69.08,69.21,38400.0,46.1791,46.3128,46.1791,46.266,38400.0
2008-07-22 13:25:00,69.23,69.33,69.07,69.07,66000.0,46.2794,46.3462,46.1724,46.1724,66000.0
2008-07-22 13:30:00,69.08,69.22,68.97,69.11,55800.0,46.1791,46.2727,46.1056,46.1992,55800.0
2008-07-22 13:35:00,69.14,69.39,68.99,69.17,52700.0,46.2192,46.3863,46.1189,46.2393,52700.0
2008-07-22 13:40:00,69.17,69.32,69.1,69.18,35000.0,46.2393,46.3395,46.1925,46.246,35000.0
2008-07-22 13:45:00,69.17,69.26,69.11,69.13,28700.0,46.2393,46.2994,46.1992,46.2125,28700.0
2008-07-22 13:50:00,69.11,69.21,68.97,68.97,28800.0,46.1992,46.266,46.1056,46.1056,28800.0
2008-07-22 13:55:00,68.95,69.12,68.87,69.12,34400.0,46.0922,46.2058,46.0387,46.2058,34400.0
2008-07-22 14:00:00,69.12,69.19,68.94,69.08,42100.0,46.2058,46.2526,46.0855,46.1791,42100.0
2008-07-22 14:05:00,69.08,69.15,68.84,68.9,32100.0,46.1791,46.2259,46.0187,46.0588,32100.0
2008-07-22 14:10:00,68.87,68.87,68.3,68.63,58600.0,46.0387,46.0387,45.6577,45.8783,58600.0
2008-07-22 14:15:00,68.65,69.07,68.65,69.05,60600.0,45.8917,46.1724,45.8917,46.1591,60600.0
2008-07-22 14:20:00,69.05,69.18,68.99,69.07,66300.0,46.1591,46.246,46.1189,46.1724,66300.0
2008-07-22 14:25:00,69.08,69.15,68.93,69.07,88300.0,46.1791,46.2259,46.0788,46.1724,88300.0
2008-07-22 14:30:00,69.08,69.3,69.08,69.12,49100.0,46.1791,46.3262,46.1791,46.2058,49100.0
2008-07-22 14:35:00,69.12,69.21,68.98,69.21,59700.0,46.2058,46.266,46.1123,46.266,59700.0
2008-07-22 14:40:00,69.2,69.46,69.06,69.44,40300.0,46.2593,46.4331,46.1657,46.4198,40300.0
2008-07-22 14:45:00,69.44,69.47,69.29,69.29,38800.0,46.4198,46.4398,46.3195,46.3195,38800.0
2008-07-22 14:50:00,69.31,69.51,69.21,69.27,40600.0,46.3329,46.4666,46.266,46.3061,40600.0
2008-07-22 14:55:00,69.29,69.31,69.01,69.2,54700.0,46.3195,46.3329,46.1323,46.2593,54700.0
2008-07-22 15:00:00,69.2,69.38,69.18,69.25,29800.0,46.2593,46.3797,46.246,46.2928,29800.0
2008-07-22 15:05:00,69.25,69.36,69.05,69.07,37000.0,46.2928,46.3663,46.1591,46.1724,37000.0
2008-07-22 15:10:00,69.04,69.16,69.03,69.07,35700.0,46.1524,46.2326,46.1457,46.1724,35700.0
2008-07-22 15:15:00,69.04,69.16,69.0,69.1,33600.0,46.1524,46.2326,46.1256,46.1925,33600.0
2008-07-22 15:20:00,69.1,69.32,69.1,69.29,41100.0,46.1925,46.3395,46.1925,46.3195,41100.0
2008-07-22 15:25:00,69.28,69.38,69.21,69.38,32000.0,46.3128,46.3797,46.266,46.3797,32000.0
2008-07-22 15:30:00,69.36,69.36,69.14,69.29,27500.0,46.3663,46.3663,46.2192,46.3195,27500.0
2008-07-22 15:35:00,69.31,69.34,69.18,69.3,27700.0,46.3329,46.3529,46.246,46.3262,27700.0
2008-07-22 15:40:00,69.33,69.55,69.2,69.4,33800.0,46.3462,46.4933,46.2593,46.393,33800.0
2008-07-22 15:45:00,69.41,69.51,69.28,69.33,36400.0,46.3997,46.4666,46.3128,46.3462,36400.0
2008-07-22 15:50:00,69.33,69.86,69.33,69.81,38800.0,46.3462,46.7005,46.3462,46.6671,38800.0
2008-07-22 15:55:00,69.81,70.15,69.75,70.0,91700.0,46.6671,46.8944,46.627,46.7941,91700.0
2008-07-23 09:30:00,70.19,70.47,70.14,70.3,35100.0,46.9211,47.1083,46.8877,46.9947,35100.0
2008-07-23 09:35:00,70.28,71.68,70.27,71.52,90500.0,46.9813,47.9172,46.9746,47.8102,90500.0
2008-07-23 09:40:00,71.53,71.56,71.0,71.44,65800.0,47.8169,47.837,47.4626,47.7567,65800.0
2008-07-23 09:45:00,71.45,71.74,71.3,71.39,98500.0,47.7634,47.9573,47.6631,47.7233,98500.0
2008-07-23 09:50:00,71.41,71.51,71.02,71.08,70100.0,47.7367,47.8035,47.476,47.5161,70100.0
2008-07-23 09:55:00,71.0,71.08,70.68,70.87,66800.0,47.4626,47.5161,47.2487,47.3757,66800.0
2008-07-23 10:00:00,70.89,71.04,70.74,71.01,23700.0,47.3891,47.4893,47.2888,47.4693,23700.0
2008-07-23 10:05:00,71.01,71.29,70.94,71.26,30500.0,47.4693,47.6565,47.4225,47.6364,30500.0
2008-07-23 10:10:00,71.26,71.41,71.14,71.34,35900.0,47.6364,47.7367,47.5562,47.6899,35900.0
2008-07-23 10:15:00,71.35,71.67,71.28,71.55,40200.0,47.6966,47.9105,47.6498,47.8303,40200.0
2008-07-23 10:20:00,71.55,71.88,71.54,71.6,41200.0,47.8303,48.0509,47.8236,47.8637,41200.0
2008-07-23 10:25:00,71.58,71.85,71.55,71.82,45900.0,47.8503,48.0308,47.8303,48.0108,45900.0
2008-07-23 10:30:00,71.82,72.0,71.81,71.97,63400.0,48.0108,48.1311,48.0041,48.111,63400.0
2008-07-23 10:35:00,71.97,72.31,71.78,72.28,76300.0,48.111,48.3383,47.984,48.3183,76300.0
2008-07-23 10:40:00,72.27,72.49,72.24,72.26,42100.0,48.3116,48.4586,48.2915,48.3049,42100.0
2008-07-23 10:45:00,72.25,72.25,71.9,71.99,29700.0,48.2982,48.2982,48.0642,48.1244,29700.0
2008-07-23 10:50:00,71.99,72.33,71.97,72.03,31700.0,48.1244,48.3517,48.111,48.1511,31700.0
2008-07-23 10:55:00,72.08,72.2,71.94,71.96,29200.0,48.1846,48.2648,48.091,48.1044,29200.0
2008-07-23 11:00:00,71.9,71.94,71.61,71.65,52000.0,48.0642,48.091,47.8704,47.8971,52000.0
2008-07-23 11:05:00,71.65,71.65,71.24,71.31,55900.0,47.8971,47.8971,47.623,47.6698,55900.0
2008-07-23 11:10:00,71.31,71.47,71.16,71.37,90000.0,47.6698,47.7768,47.5696,47.7099,90000.0
2008-07-23 11:15:00,71.36,71.39,71.15,71.27,40100.0,47.7033,47.7233,47.5629,47.6431,40100.0
2008-07-23 11:20:00,71.26,71.39,71.22,71.39,47500.0,47.6364,47.7233,47.6097,47.7233,47500.0
2008-07-23 11:25:00,71.41,71.53,71.31,71.32,35600.0,47.7367,47.8169,47.6698,47.6765,35600.0
2008-07-23 11:30:00,71.35,71.37,71.13,71.14,42800.0,47.6966,47.7099,47.5495,47.5562,42800.0
2008-07-23 11:35:00,71.14,71.25,71.07,71.18,74800.0,47.5562,47.6297,47.5094,47.5829,74800.0
2008-07-23 11:40:00,71.17,71.43,71.15,71.33,46100.0,47.5762,47.7501,47.5629,47.6832,46100.0
2008-07-23 11:45:00,71.32,71.49,71.28,71.31,108400.0,47.6765,47.7902,47.6498,47.6698,108400.0
2008-07-23 11:50:00,71.3,71.44,71.29,71.33,105800.0,47.6631,47.7567,47.6565,47.6832,105800.0
2008-07-23 11:55:00,71.34,71.34,71.25,71.3,100400.0,47.6899,47.6899,47.6297,47.6631,100400.0
2008-07-23 12:00:00,71.27,71.42,71.23,71.41,35400.0,47.6431,47.7434,47.6164,47.7367,35400.0
2008-07-23 12:05:00,71.4,71.4,71.21,71.21,37100.0,47.73,47.73,47.603,47.603,37100.0
2008-07-23 12:10:00,71.2,71.33,71.16,71.19,53000.0,47.5963,47.6832,47.5696,47.5896,53000.0
2008-07-23 12:15:00,71.17,71.42,71.12,71.38,46100.0,47.5762,47.7434,47.5428,47.7166,46100.0
2008-07-23 12:20:00,71.37,71.37,71.15,71.17,139800.0,47.7099,47.7099,47.5629,47.5762,139800.0
2008-07-23 12:25:00,71.14,71.32,71.07,71.29,28400.0,47.5562,47.6765,47.5094,47.6565,28400.0
2008-07-23 12:30:00,71.32,71.32,70.76,70.87,57900.0,47.6765,47.6765,47.3022,47.3757,57900.0
2008-07-23 12:35:00,70.84,71.01,70.79,71.01,22700.0,47.3556,47.4693,47.3222,47.4693,22700.0
2008-07-23 12:40:00,70.95,70.95,70.65,70.69,44200.0,47.4292,47.4292,47.2286,47.2554,44200.0
2008-07-23 12:45:00,70.7,70.7,70.4,70.41,39600.0,47.2621,47.2621,47.0615,47.0682,39600.0
2008-07-23 12:50:00,70.44,70.53,70.4,70.51,27900.0,47.0883,47.1484,47.0615,47.135,27900.0
2008-07-23 12:55:00,70.54,70.7,70.54,70.62,26500.0,47.1551,47.2621,47.1551,47.2086,26500.0
2008-07-23 13:00:00,70.6,70.65,70.5,70.57,17600.0,47.1952,47.2286,47.1284,47.1752,17600.0
2008-07-23 13:05:00,70.57,70.61,70.4,70.4,32900.0,47.1752,47.2019,47.0615,47.0615,32900.0
2008-07-23 13:10:00,70.4,70.57,70.36,70.48,21200.0,47.0615,47.1752,47.0348,47.115,21200.0
2008-07-23 13:15:00,70.47,70.58,70.43,70.47,18700.0,47.1083,47.1818,47.0816,47.1083,18700.0
2008-07-23 13:20:00,70.46,70.58,70.4,70.51,36500.0,47.1016,47.1818,47.0615,47.135,36500.0
2008-07-23 13:25:00,70.57,70.66,70.4,70.4,14200.0,47.1752,47.2353,47.0615,47.0615,14200.0
2008-07-23 13:30:00,70.4,70.4,70.1,70.1,23500.0,47.0615,47.0615,46.861,46.861,23500.0
2008-07-23 13:35:00,70.08,70.43,70.05,70.43,19600.0,46.8476,47.0816,46.8275,47.0816,19600.0
2008-07-23 13:40:00,70.43,70.57,70.32,70.54,21500.0,47.0816,47.1752,47.008,47.1551,21500.0
2008-07-23 13:45:00,70.61,70.96,70.57,70.65,29200.0,47.2019,47.4359,47.1752,47.2286,29200.0
2008-07-23 13:50:00,70.6,70.68,70.13,70.13,39000.0,47.1952,47.2487,46.881,46.881,39000.0
2008-07-23 13:55:00,70.13,70.17,69.85,70.14,38800.0,46.881,46.9078,46.6938,46.8877,38800.0
2008-07-23 14:00:00,70.12,70.37,70.11,70.23,26200.0,46.8743,47.0415,46.8676,46.9479,26200.0
2008-07-23 14:05:00,70.23,70.41,70.11,70.15,35000.0,46.9479,47.0682,46.8676,46.8944,35000.0
2008-07-23 14:10:00,70.13,70.19,70.0,70.09,25500.0,46.881,46.9211,46.7941,46.8543,25500.0
2008-07-23 14:15:00,70.11,70.26,70.09,70.1,57600.0,46.8676,46.9679,46.8543,46.861,57600.0
2008-07-23 14:20:00,70.13,70.26,70.05,70.26,37600.0,46.881,46.9679,46.8275,46.9679,37600.0
2008-07-23 14:25:00,70.27,70.3,70.12,70.19,20900.0,46.9746,46.9947,46.8743,46.9211,20900.0
2008-07-23 14:30:00,70.18,70.27,70.1,70.21,34400.0,46.9144,46.9746,46.861,46.9345,34400.0
2008-07-23 14:35:00,70.21,70.23,69.96,70.05,34300.0,46.9345,46.9479,46.7674,46.8275,34300.0
2008-07-23 14:40:00,70.02,70.12,69.95,70.07,29500.0,46.8075,46.8743,46.7607,46.8409,29500.0
2008-07-23 14:45:00,70.08,70.15,69.93,70.0,37200.0,46.8476,46.8944,46.7473,46.7941,37200.0
2008-07-23 14:50:00,69.98,70.06,69.95,70.0,29000.0,46.7807,46.8342,46.7607,46.7941,29000.0
2008-07-23 14:55:00,70.0,70.03,69.97,70.0,44700.0,46.7941,46.8142,46.7741,46.7941,44700.0
2008-07-23 15:00:00,70.0,70.0,69.97,70.0,50900.0,46.7941,46.7941,46.7741,46.7941,50900.0
2008-07-23 15:05:00,70.0,70.01,69.85,69.86,59500.0,46.7941,46.8008,46.6938,46.7005,59500.0
2008-07-23 15:10:00,69.86,70.02,69.85,70.02,47900.0,46.7005,46.8075,46.6938,46.8075,47900.0
2008-07-23 15:15:00,70.01,70.08,69.95,70.0,59300.0,46.8008,46.8476,46.7607,46.7941,59300.0
2008-07-23 15:20:00,70.0,70.14,69.92,70.12,51000.0,46.7941,46.8877,46.7406,46.8743,51000.0
2008-07-23 15:25:00,70.1,70.17,69.75,69.91,46900.0,46.861,46.9078,46.627,46.734,46900.0
2008-07-23 15:30:00,69.94,70.06,69.86,69.97,47900.0,46.754,46.8342,46.7005,46.7741,47900.0
2008-07-23 15:35:00,69.97,70.04,69.52,69.7,34100.0,46.7741,46.8209,46.4732,46.5936,34100.0
2008-07-23 15:40:00,69.71,69.78,69.53,69.59,37500.0,46.6003,46.647,46.4799,46.52,37500.0
2008-07-23 15:45:00,69.58,69.76,69.49,69.7,42500.0,46.5134,46.6337,46.4532,46.5936,42500.0
2008-07-23 15:50:00,69.7,69.86,69.64,69.75,49600.0,46.5936,46.7005,46.5535,46.627,49600.0
2008-07-23 15:55:00,69.7,69.8,69.6,69.8,55900.0,46.5936,46.6604,46.5267,46.6604,55900.0
2008-07-24 09:30:00,69.75,69.75,68.35,68.35,43900.0,46.627,46.627,45.6911,45.6911,43900.0
2008-07-24 09:35:00,68.4,68.59,67.53,67.62,47900.0,45.7245,45.8515,45.143,45.2031,47900.0
2008-07-24 09:40:00,67.62,67.63,66.75,66.78,93100.0,45.2031,45.2098,44.6215,44.6416,93100.0
2008-07-24 09:45:00,66.78,66.81,66.3,66.31,84600.0,44.6416,44.6616,44.3207,44.3274,84600.0
2008-07-24 09:50:00,66.36,67.27,66.25,67.27,115000.0,44.3608,44.9691,44.2873,44.9691,115000.0
2008-07-24 09:55:00,67.27,67.69,67.15,67.46,98600.0,44.9691,45.2499,44.8889,45.0962,98600.0
2008-07-24 10:00:00,67.44,67.5,66.82,67.28,41700.0,45.0828,45.1229,44.6683,44.9758,41700.0
2008-07-24 10:05:00,67.25,67.38,66.87,67.03,26000.0,44.9558,45.0427,44.7018,44.8087,26000.0
2008-07-24 10:10:00,67.02,67.42,67.02,67.26,22800.0,44.802,45.0694,44.802,44.9625,22800.0
2008-07-24 10:15:00,67.31,67.62,67.26,67.61,41900.0,44.9959,45.2031,44.9625,45.1964,41900.0
2008-07-24 10:20:00,67.61,67.82,67.49,67.59,24300.0,45.1964,45.3368,45.1162,45.1831,24300.0
2008-07-24 10:25:00,67.6,67.98,67.5,67.85,30100.0,45.1897,45.4438,45.1229,45.3569,30100.0
2008-07-24 10:30:00,67.87,67.96,67.76,67.82,37100.0,45.3702,45.4304,45.2967,45.3368,37100.0
2008-07-24 10:35:00,67.82,67.94,67.76,67.76,33000.0,45.3368,45.417,45.2967,45.2967,33000.0
2008-07-24 10:40:00,67.8,67.81,67.34,67.48,29300.0,45.3234,45.3301,45.0159,45.1095,29300.0
2008-07-24 10:45:00,67.43,67.6,67.36,67.42,19700.0,45.0761,45.1897,45.0293,45.0694,19700.0
2008-07-24 10:50:00,67.37,67.6,67.11,67.11,32900.0,45.036,45.1897,44.8622,44.8622,32900.0
2008-07-24 10:55:00,67.16,67.2,67.01,67.02,25900.0,44.8956,44.9224,44.7953,44.802,25900.0
2008-07-24 11:00:00,67.02,67.05,66.6,66.62,30900.0,44.802,44.8221,44.5213,44.5346,30900.0
2008-07-24 11:05:00,66.61,66.68,65.89,65.89,39200.0,44.5279,44.5747,44.0466,44.0466,39200.0
2008-07-24 11:10:00,65.92,66.05,65.86,65.99,80300.0,44.0667,44.1536,44.0266,44.1135,80300.0
2008-07-24 11:15:00,65.97,66.11,65.95,66.09,74900.0,44.1001,44.1937,44.0867,44.1803,74900.0
2008-07-24 11:20:00,66.1,66.18,66.1,66.14,35400.0,44.187,44.2405,44.187,44.2138,35400.0
2008-07-24 11:25:00,66.15,66.2,66.03,66.16,98300.0,44.2204,44.2539,44.1402,44.2271,98300.0
2008-07-24 11:30:00,66.12,66.25,66.04,66.23,55700.0,44.2004,44.2873,44.1469,44.2739,55700.0
2008-07-24 11:35:00,66.22,66.32,66.16,66.21,64800.0,44.2672,44.3341,44.2271,44.2605,64800.0
2008-07-24 11:40:00,66.21,66.26,66.2,66.24,20100.0,44.2605,44.294,44.2539,44.2806,20100.0
2008-07-24 11:45:00,66.21,66.28,66.2,66.2,43200.0,44.2605,44.3073,44.2539,44.2539,43200.0
2008-07-24 11:50:00,66.21,66.26,66.15,66.2,18900.0,44.2605,44.294,44.2204,44.2539,18900.0
2008-07-24 11:55:00,66.21,66.3,66.11,66.18,59900.0,44.2605,44.3207,44.1937,44.2405,59900.0
2008-07-24 12:00:00,66.19,66.23,66.11,66.22,64400.0,44.2472,44.2739,44.1937,44.2672,64400.0
2008-07-24 12:05:00,66.2,66.45,66.2,66.33,30700.0,44.2539,44.421,44.2539,44.3408,30700.0
2008-07-24 12:10:00,66.31,66.31,66.07,66.1,13500.0,44.3274,44.3274,44.167,44.187,13500.0
2008-07-24 12:15:00,66.08,66.14,66.02,66.13,26500.0,44.1736,44.2138,44.1335,44.2071,26500.0
2008-07-24 12:20:00,66.12,66.18,66.09,66.09,13500.0,44.2004,44.2405,44.1803,44.1803,13500.0
2008-07-24 12:25:00,66.11,66.13,66.09,66.09,20700.0,44.1937,44.2071,44.1803,44.1803,20700.0
2008-07-24 12:30:00,66.09,66.36,66.09,66.32,18200.0,44.1803,44.3608,44.1803,44.3341,18200.0
2008-07-24 12:35:00,66.31,66.36,66.09,66.12,39500.0,44.3274,44.3608,44.1803,44.2004,39500.0
2008-07-24 12:40:00,66.15,66.2,66.09,66.2,29900.0,44.2204,44.2539,44.1803,44.2539,29900.0
2008-07-24 12:45:00,66.16,66.36,66.1,66.3,28200.0,44.2271,44.3608,44.187,44.3207,28200.0
2008-07-24 12:50:00,66.31,66.45,66.24,66.44,43700.0,44.3274,44.421,44.2806,44.4143,43700.0
2008-07-24 12:55:00,66.41,66.55,66.41,66.46,28300.0,44.3942,44.4878,44.3942,44.4277,28300.0
2008-07-24 13:00:00,66.46,66.54,66.41,66.51,55000.0,44.4277,44.4811,44.3942,44.4611,55000.0
2008-07-24 13:05:00,66.51,66.55,66.38,66.46,23200.0,44.4611,44.4878,44.3742,44.4277,23200.0
2008-07-24 13:10:00,66.43,66.6,66.43,66.5,15000.0,44.4076,44.5213,44.4076,44.4544,15000.0
2008-07-24 13:15:00,66.49,66.61,66.44,66.56,17900.0,44.4477,44.5279,44.4143,44.4945,17900.0
2008-07-24 13:20:00,66.6,66.64,66.51,66.53,51000.0,44.5213,44.548,44.4611,44.4745,51000.0
2008-07-24 13:25:00,66.54,66.58,66.3,66.48,32800.0,44.4811,44.5079,44.3207,44.441,32800.0
2008-07-24 13:30:00,66.5,66.71,66.31,66.45,23700.0,44.4544,44.5948,44.3274,44.421,23700.0
2008-07-24 13:35:00,66.48,66.49,66.19,66.31,18000.0,44.441,44.4477,44.2472,44.3274,18000.0
2008-07-24 13:40:00,66.34,66.49,66.19,66.26,23700.0,44.3475,44.4477,44.2472,44.294,23700.0
2008-07-24 13:45:00,66.24,66.48,66.21,66.36,14100.0,44.2806,44.441,44.2605,44.3608,14100.0
2008-07-24 13:50:00,66.4,66.47,66.25,66.44,28700.0,44.3876,44.4344,44.2873,44.4143,28700.0
2008-07-24 13:55:00,66.42,66.44,66.18,66.26,39900.0,44.4009,44.4143,44.2405,44.294,39900.0
2008-07-24 14:00:00,66.26,66.34,66.11,66.28,60900.0,44.294,44.3475,44.1937,44.3073,60900.0
2008-07-24 14:05:00,66.28,66.28,66.09,66.15,37800.0,44.3073,44.3073,44.1803,44.2204,37800.0
2008-07-24 14:10:00,66.16,66.29,65.9,65.96,60600.0,44.2271,44.314,44.0533,44.0934,60600.0
2008-07-24 14:15:00,65.98,66.04,65.81,66.0,37900.0,44.1068,44.1469,43.9932,44.1202,37900.0
2008-07-24 14:20:00,66.04,66.15,66.02,66.06,64700.0,44.1469,44.2204,44.1335,44.1603,64700.0
2008-07-24 14:25:00,66.07,66.14,66.0,66.02,24500.0,44.167,44.2138,44.1202,44.1335,24500.0
2008-07-24 14:30:00,66.02,66.05,65.97,66.01,46900.0,44.1335,44.1536,44.1001,44.1269,46900.0
2008-07-24 14:35:00,66.01,66.03,65.7,65.72,96500.0,44.1269,44.1402,43.9196,43.933,96500.0
2008-07-24 14:40:00,65.72,65.78,65.56,65.74,27200.0,43.933,43.9731,43.826,43.9464,27200.0
2008-07-24 14:45:00,65.71,65.83,65.71,65.81,31100.0,43.9263,44.0065,43.9263,43.9932,31100.0
2008-07-24 14:50:00,65.82,65.82,65.68,65.71,22000.0,43.9998,43.9998,43.9063,43.9263,22000.0
2008-07-24 14:55:00,65.68,65.81,65.67,65.77,23000.0,43.9063,43.9932,43.8996,43.9664,23000.0
2008-07-24 15:00:00,65.75,65.91,65.67,65.86,78700.0,43.953,44.06,43.8996,44.0266,78700.0
2008-07-24 15:05:00,65.91,65.91,65.66,65.7,37100.0,44.06,44.06,43.8929,43.9196,37100.0
2008-07-24 15:10:00,65.71,65.75,65.66,65.66,26000.0,43.9263,43.953,43.8929,43.8929,26000.0
2008-07-24 15:15:00,65.68,65.77,65.58,65.73,42700.0,43.9063,43.9664,43.8394,43.9397,42700.0
2008-07-24 15:20:00,65.64,65.7,65.45,65.5,35900.0,43.8795,43.9196,43.7525,43.7859,35900.0
2008-07-24 15:25:00,65.48,65.5,65.29,65.4,47700.0,43.7726,43.7859,43.6455,43.7191,47700.0
2008-07-24 15:30:00,65.42,65.56,65.36,65.41,57400.0,43.7324,43.826,43.6923,43.7258,57400.0
2008-07-24 15:35:00,65.4,65.42,65.17,65.33,75100.0,43.7191,43.7324,43.5653,43.6723,75100.0
2008-07-24 15:40:00,65.36,65.46,65.26,65.38,47300.0,43.6923,43.7592,43.6255,43.7057,47300.0
2008-07-24 15:45:00,65.38,65.51,65.33,65.38,57600.0,43.7057,43.7926,43.6723,43.7057,57600.0
2008-07-24 15:50:00,65.38,65.38,65.19,65.36,70100.0,43.7057,43.7057,43.5787,43.6923,70100.0
2008-07-24 15:55:00,65.36,65.46,65.34,65.39,74700.0,43.6923,43.7592,43.679,43.7124,74700.0
2008-07-25 09:30:00,66.49,66.49,65.66,66.19,39200.0,44.4477,44.4477,43.8929,44.2472,39200.0
2008-07-25 09:35:00,66.18,66.2,65.47,65.64,55600.0,44.2405,44.2539,43.7659,43.8795,55600.0
2008-07-25 09:40:00,65.66,65.67,65.35,65.4,26300.0,43.8929,43.8996,43.6856,43.7191,26300.0
2008-07-25 09:45:00,65.41,65.42,65.1,65.21,39100.0,43.7258,43.7324,43.5185,43.5921,39100.0
2008-07-25 09:50:00,65.21,65.21,65.07,65.14,39000.0,43.5921,43.5921,43.4985,43.5453,39000.0
2008-07-25 09:55:00,65.12,65.42,65.12,65.42,60800.0,43.5319,43.7324,43.5319,43.7324,60800.0
2008-07-25 10:00:00,65.42,66.03,65.42,65.75,61100.0,43.7324,44.1402,43.7324,43.953,61100.0
2008-07-25 10:05:00,65.74,65.94,65.69,65.83,35500.0,43.9464,44.0801,43.9129,44.0065,35500.0
2008-07-25 10:10:00,65.82,65.94,65.71,65.87,29600.0,43.9998,44.0801,43.9263,44.0333,29600.0
2008-07-25 10:15:00,65.91,65.91,65.1,65.29,37200.0,44.06,44.06,43.5185,43.6455,37200.0
2008-07-25 10:20:00,65.27,65.74,65.24,65.35,29500.0,43.6322,43.9464,43.6121,43.6856,29500.0
2008-07-25 10:25:00,65.39,65.41,65.01,65.01,20500.0,43.7124,43.7258,43.4584,43.4584,20500.0
2008-07-25 10:30:00,65.04,65.27,65.0,65.21,22700.0,43.4784,43.6322,43.4517,43.5921,22700.0
2008-07-25 10:35:00,65.22,65.75,65.15,65.71,53900.0,43.5987,43.953,43.552,43.9263,53900.0
2008-07-25 10:40:00,65.69,66.23,65.63,65.86,57600.0,43.9129,44.2739,43.8728,44.0266,57600.0
2008-07-25 10:45:00,65.9,66.07,65.9,65.95,29200.0,44.0533,44.167,44.0533,44.0867,29200.0
2008-07-25 10:50:00,65.94,65.99,65.74,65.77,21200.0,44.0801,44.1135,43.9464,43.9664,21200.0
2008-07-25 10:55:00,65.77,66.44,65.76,66.25,41100.0,43.9664,44.4143,43.9597,44.2873,41100.0
2008-07-25 11:00:00,66.23,66.25,66.0,66.01,20900.0,44.2739,44.2873,44.1202,44.1269,20900.0
2008-07-25 11:05:00,66.0,66.03,65.7,65.95,32600.0,44.1202,44.1402,43.9196,44.0867,32600.0
2008-07-25 11:10:00,65.95,66.03,65.8,65.99,26800.0,44.0867,44.1402,43.9865,44.1135,26800.0
2008-07-25 11:15:00,65.99,66.0,65.85,65.88,11000.0,44.1135,44.1202,44.0199,44.0399,11000.0
2008-07-25 11:20:00,65.88,65.93,65.43,65.48,21300.0,44.0399,44.0734,43.7391,43.7726,21300.0
2008-07-25 11:25:00,65.48,65.55,65.47,65.55,16200.0,43.7726,43.8193,43.7659,43.8193,16200.0
2008-07-25 11:30:00,65.56,65.8,65.54,65.68,16600.0,43.826,43.9865,43.8127,43.9063,16600.0
2008-07-25 11:35:00,65.67,65.8,65.63,65.76,9900.0,43.8996,43.9865,43.8728,43.9597,9900.0
2008-07-25 11:40:00,65.74,66.03,65.71,66.01,24200.0,43.9464,44.1402,43.9263,44.1269,24200.0
2008-07-25 11:45:00,66.0,66.14,65.92,65.96,27300.0,44.1202,44.2138,44.0667,44.0934,27300.0
2008-07-25 11:50:00,65.96,66.01,65.83,65.85,20900.0,44.0934,44.1269,44.0065,44.0199,20900.0
2008-07-25 11:55:00,65.84,66.02,65.77,65.89,19500.0,44.0132,44.1335,43.9664,44.0466,19500.0
2008-07-25 12:00:00,65.94,65.96,65.8,65.89,12200.0,44.0801,44.0934,43.9865,44.0466,12200.0
2008-07-25 12:05:00,65.92,65.94,65.81,65.87,25600.0,44.0667,44.0801,43.9932,44.0333,25600.0
2008-07-25 12:10:00,65.88,65.89,65.55,65.59,26500.0,44.0399,44.0466,43.8193,43.8461,26500.0
2008-07-25 12:15:00,65.57,65.57,65.39,65.42,15200.0,43.8327,43.8327,43.7124,43.7324,15200.0
2008-07-25 12:20:00,65.4,65.62,65.32,65.57,19000.0,43.7191,43.8661,43.6656,43.8327,19000.0
2008-07-25 12:25:00,65.58,65.87,65.57,65.74,15200.0,43.8394,44.0333,43.8327,43.9464,15200.0
2008-07-25 12:30:00,65.72,65.86,65.67,65.78,13500.0,43.933,44.0266,43.8996,43.9731,13500.0
2008-07-25 12:35:00,65.81,65.86,65.76,65.78,12400.0,43.9932,44.0266,43.9597,43.9731,12400.0
2008-07-25 12:40:00,65.78,65.95,65.75,65.94,19300.0,43.9731,44.0867,43.953,44.0801,19300.0
2008-07-25 12:45:00,65.94,66.07,65.93,66.03,22700.0,44.0801,44.167,44.0734,44.1402,22700.0
2008-07-25 12:50:00,66.02,66.18,65.99,66.0,18800.0,44.1335,44.2405,44.1135,44.1202,18800.0
2008-07-25 12:55:00,66.01,66.01,65.49,65.5,51900.0,44.1269,44.1269,43.7792,43.7859,51900.0
2008-07-25 13:00:00,65.5,65.89,65.47,65.87,39700.0,43.7859,44.0466,43.7659,44.0333,39700.0
2008-07-25 13:05:00,65.87,66.0,65.79,65.98,17800.0,44.0333,44.1202,43.9798,44.1068,17800.0
2008-07-25 13:10:00,65.99,66.2,65.7,65.78,26800.0,44.1135,44.2539,43.9196,43.9731,26800.0
2008-07-25 13:15:00,65.83,66.18,65.83,66.08,20900.0,44.0065,44.2405,44.0065,44.1736,20900.0
2008-07-25 13:20:00,66.08,66.15,65.94,65.94,22800.0,44.1736,44.2204,44.0801,44.0801,22800.0
2008-07-25 13:25:00,65.94,66.04,65.68,65.71,12100.0,44.0801,44.1469,43.9063,43.9263,12100.0
2008-07-25 13:30:00,65.67,65.81,65.65,65.7,14700.0,43.8996,43.9932,43.8862,43.9196,14700.0
2008-07-25 13:35:00,65.7,66.01,65.7,66.01,10200.0,43.9196,44.1269,43.9196,44.1269,10200.0
2008-07-25 13:40:00,66.03,66.06,65.65,65.67,16400.0,44.1402,44.1603,43.8862,43.8996,16400.0
2008-07-25 13:45:00,65.7,65.81,65.67,65.72,14300.0,43.9196,43.9932,43.8996,43.933,14300.0
2008-07-25 13:50:00,65.71,65.82,65.67,65.77,11500.0,43.9263,43.9998,43.8996,43.9664,11500.0
2008-07-25 13:55:00,65.78,65.94,65.75,65.79,16600.0,43.9731,44.0801,43.953,43.9798,16600.0
2008-07-25 14:00:00,65.83,65.99,65.7,65.91,15900.0,44.0065,44.1135,43.9196,44.06,15900.0
2008-07-25 14:05:00,65.92,66.12,65.83,66.09,19400.0,44.0667,44.2004,44.0065,44.1803,19400.0
2008-07-25 14:10:00,66.08,66.11,65.95,65.96,13000.0,44.1736,44.1937,44.0867,44.0934,13000.0
2008-07-25 14:15:00,65.96,66.3,65.96,66.2,20000.0,44.0934,44.3207,44.0934,44.2539,20000.0
2008-07-25 14:20:00,66.18,66.23,66.04,66.1,13800.0,44.2405,44.2739,44.1469,44.187,13800.0
2008-07-25 14:25:00,66.09,66.23,66.09,66.21,11700.0,44.1803,44.2739,44.1803,44.2605,11700.0
2008-07-25 14:30:00,66.2,66.22,66.11,66.17,9500.0,44.2539,44.2672,44.1937,44.2338,9500.0
2008-07-25 14:35:00,66.17,66.5,66.15,66.41,24300.0,44.2338,44.4544,44.2204,44.3942,24300.0
2008-07-25 14:40:00,66.43,66.47,66.21,66.34,17600.0,44.4076,44.4344,44.2605,44.3475,17600.0
2008-07-25 14:45:00,66.34,66.52,66.34,66.44,15000.0,44.3475,44.4678,44.3475,44.4143,15000.0
2008-07-25 14:50:00,66.39,66.56,66.19,66.52,20600.0,44.3809,44.4945,44.2472,44.4678,20600.0
2008-07-25 14:55:00,66.51,66.54,66.38,66.46,10300.0,44.4611,44.4811,44.3742,44.4277,10300.0
2008-07-25 15:00:00,66.46,66.46,66.02,66.15,24500.0,44.4277,44.4277,44.1335,44.2204,24500.0
2008-07-25 15:05:00,66.15,66.22,66.08,66.2,12600.0,44.2204,44.2672,44.1736,44.2539,12600.0
2008-07-25 15:10:00,66.18,66.24,65.88,65.92,17700.0,44.2405,44.2806,44.0399,44.0667,17700.0
2008-07-25 15:15:00,65.95,66.11,65.91,66.09,21900.0,44.0867,44.1937,44.06,44.1803,21900.0
2008-07-25 15:20:00,66.07,66.12,65.99,66.07,17800.0,44.167,44.2004,44.1135,44.167,17800.0
2008-07-25 15:25:00,66.09,66.13,65.92,65.93,19600.0,44.1803,44.2071,44.0667,44.0734,19600.0
2008-07-25 15:30:00,65.96,65.98,65.76,65.89,17100.0,44.0934,44.1068,43.9597,44.0466,17100.0
2008-07-25 15:35:00,65.89,65.95,65.8,65.84,26300.0,44.0466,44.0867,43.9865,44.0132,26300.0
2008-07-25 15:40:00,65.84,65.98,65.73,65.73,44500.0,44.0132,44.1068,43.9397,43.9397,44500.0
2008-07-25 15:45:00,65.77,66.01,65.76,65.95,31600.0,43.9664,44.1269,43.9597,44.0867,31600.0
2008-07-25 15:50:00,65.98,66.18,65.93,66.14,39500.0,44.1068,44.2405,44.0734,44.2138,39500.0
2008-07-25 15:55:00,66.14,66.19,66.01,66.04,35000.0,44.2138,44.2472,44.1269,44.1469,35000.0
2008-07-28 09:30:00,66.69,67.5,65.61,65.62,54500.0,44.5814,45.1229,43.8595,43.8661,54500.0
2008-07-28 09:35:00,65.63,66.04,65.62,65.91,61100.0,43.8728,44.1469,43.8661,44.06,61100.0
2008-07-28 09:40:00,65.95,66.03,65.25,65.25,58900.0,44.0867,44.1402,43.6188,43.6188,58900.0
2008-07-28 09:45:00,65.28,65.5,65.17,65.33,53900.0,43.6389,43.7859,43.5653,43.6723,53900.0
2008-07-28 09:50:00,65.33,65.44,65.17,65.3,94400.0,43.6723,43.7458,43.5653,43.6522,94400.0
2008-07-28 09:55:00,65.29,65.35,64.86,65.01,64700.0,43.6455,43.6856,43.3581,43.4584,64700.0
2008-07-28 10:00:00,65.01,65.2,64.92,65.2,26400.0,43.4584,43.5854,43.3982,43.5854,26400.0
2008-07-28 10:05:00,65.13,65.27,64.89,65.21,43700.0,43.5386,43.6322,43.3781,43.5921,43700.0
2008-07-28 10:10:00,65.21,65.53,65.2,65.23,43800.0,43.5921,43.806,43.5854,43.6054,43800.0
2008-07-28 10:15:00,65.24,65.41,65.12,65.29,22500.0,43.6121,43.7258,43.5319,43.6455,22500.0
2008-07-28 10:20:00,65.29,65.53,65.29,65.4,51200.0,43.6455,43.806,43.6455,43.7191,51200.0
2008-07-28 10:25:00,65.39,65.62,65.31,65.43,59400.0,43.7124,43.8661,43.6589,43.7391,59400.0
2008-07-28 10:30:00,65.48,65.66,65.34,65.34,30000.0,43.7726,43.8929,43.679,43.679,30000.0
2008-07-28 10:35:00,65.4,65.55,65.34,65.46,28000.0,43.7191,43.8193,43.679,43.7592,28000.0
2008-07-28 10:40:00,65.48,65.55,65.11,65.2,59800.0,43.7726,43.8193,43.5252,43.5854,59800.0
2008-07-28 10:45:00,65.22,65.28,65.03,65.28,22100.0,43.5987,43.6389,43.4717,43.6389,22100.0
2008-07-28 10:50:00,65.27,65.4,65.23,65.33,17200.0,43.6322,43.7191,43.6054,43.6723,17200.0
2008-07-28 10:55:00,65.32,65.32,65.14,65.22,17000.0,43.6656,43.6656,43.5453,43.5987,17000.0
2008-07-28 11:00:00,65.21,65.26,65.08,65.08,23400.0,43.5921,43.6255,43.5052,43.5052,23400.0
2008-07-28 11:05:00,65.09,65.3,65.08,65.18,32500.0,43.5118,43.6522,43.5052,43.572,32500.0
2008-07-28 11:10:00,65.17,65.21,65.16,65.18,46500.0,43.5653,43.5921,43.5586,43.572,46500.0
2008-07-28 11:15:00,65.18,65.32,65.12,65.19,30600.0,43.572,43.6656,43.5319,43.5787,30600.0
2008-07-28 11:20:00,65.19,65.2,65.0,65.03,65500.0,43.5787,43.5854,43.4517,43.4717,65500.0
2008-07-28 11:25:00,65.05,65.23,65.05,65.18,49600.0,43.4851,43.6054,43.4851,43.572,49600.0
2008-07-28 11:30:00,65.18,65.31,65.0,65.06,27200.0,43.572,43.6589,43.4517,43.4918,27200.0
2008-07-28 11:35:00,65.08,65.15,65.0,65.09,37300.0,43.5052,43.552,43.4517,43.5118,37300.0
2008-07-28 11:40:00,65.1,65.11,64.71,64.79,50900.0,43.5185,43.5252,43.2578,43.3113,50900.0
2008-07-28 11:45:00,64.82,64.95,64.64,64.67,21800.0,43.3314,43.4183,43.211,43.2311,21800.0
2008-07-28 11:50:00,64.66,64.71,64.57,64.63,55800.0,43.2244,43.2578,43.1642,43.2043,55800.0
2008-07-28 11:55:00,64.65,64.68,64.52,64.58,38800.0,43.2177,43.2378,43.1308,43.1709,38800.0
2008-07-28 12:00:00,64.55,64.74,64.55,64.63,26300.0,43.1509,43.2779,43.1509,43.2043,26300.0
2008-07-28 12:05:00,64.66,64.81,64.56,64.69,33600.0,43.2244,43.3247,43.1575,43.2444,33600.0
2008-07-28 12:10:00,64.73,64.82,64.67,64.78,14800.0,43.2712,43.3314,43.2311,43.3046,14800.0
2008-07-28 12:15:00,64.78,65.05,64.78,65.05,49300.0,43.3046,43.4851,43.3046,43.4851,49300.0
2008-07-28 12:20:00,65.03,65.26,65.03,65.16,44900.0,43.4717,43.6255,43.4717,43.5586,44900.0
2008-07-28 12:25:00,65.18,65.25,65.16,65.24,17600.0,43.572,43.6188,43.5586,43.6121,17600.0
2008-07-28 12:30:00,65.23,65.41,65.23,65.27,12900.0,43.6054,43.7258,43.6054,43.6322,12900.0
2008-07-28 12:35:00,65.27,65.35,65.13,65.33,53900.0,43.6322,43.6856,43.5386,43.6723,53900.0
2008-07-28 12:40:00,65.34,65.34,65.15,65.21,28600.0,43.679,43.679,43.552,43.5921,28600.0
2008-07-28 12:45:00,65.22,65.36,65.15,65.25,28500.0,43.5987,43.6923,43.552,43.6188,28500.0
2008-07-28 12:50:00,65.25,65.38,65.21,65.22,38500.0,43.6188,43.7057,43.5921,43.5987,38500.0
2008-07-28 12:55:00,65.27,65.32,65.0,65.1,20800.0,43.6322,43.6656,43.4517,43.5185,20800.0
2008-07-28 13:00:00,65.1,65.25,65.0,65.25,17900.0,43.5185,43.6188,43.4517,43.6188,17900.0
2008-07-28 13:05:00,65.22,65.23,65.1,65.12,21500.0,43.5987,43.6054,43.5185,43.5319,21500.0
2008-07-28 13:10:00,65.14,65.21,65.09,65.19,38900.0,43.5453,43.5921,43.5118,43.5787,38900.0
2008-07-28 13:15:00,65.21,65.23,65.15,65.17,5800.0,43.5921,43.6054,43.552,43.5653,5800.0
2008-07-28 13:20:00,65.18,65.21,65.13,65.19,9700.0,43.572,43.5921,43.5386,43.5787,9700.0
2008-07-28 13:25:00,65.18,65.29,65.09,65.25,15200.0,43.572,43.6455,43.5118,43.6188,15200.0
2008-07-28 13:30:00,65.28,65.28,64.99,65.0,48400.0,43.6389,43.6389,43.445,43.4517,48400.0
2008-07-28 13:35:00,65.0,65.0,64.69,64.94,147300.0,43.4517,43.4517,43.2444,43.4116,147300.0
2008-07-28 13:40:00,64.96,65.0,64.89,64.91,37000.0,43.4249,43.4517,43.3781,43.3915,37000.0
2008-07-28 13:45:00,64.91,64.95,64.78,64.89,12800.0,43.3915,43.4183,43.3046,43.3781,12800.0
2008-07-28 13:50:00,64.88,64.9,64.77,64.9,40000.0,43.3715,43.3848,43.2979,43.3848,40000.0
2008-07-28 13:55:00,64.91,64.98,64.7,64.73,9000.0,43.3915,43.4383,43.2511,43.2712,9000.0
2008-07-28 14:00:00,64.72,64.88,64.63,64.88,12400.0,43.2645,43.3715,43.2043,43.3715,12400.0
2008-07-28 14:05:00,64.88,64.91,64.65,64.65,12800.0,43.3715,43.3915,43.2177,43.2177,12800.0
2008-07-28 14:10:00,64.62,64.81,64.62,64.7,14300.0,43.1977,43.3247,43.1977,43.2511,14300.0
2008-07-28 14:15:00,64.67,64.73,64.55,64.64,11700.0,43.2311,43.2712,43.1509,43.211,11700.0
2008-07-28 14:20:00,64.63,64.65,64.54,64.6,14400.0,43.2043,43.2177,43.1442,43.1843,14400.0
2008-07-28 14:25:00,64.56,64.6,64.44,64.53,19300.0,43.1575,43.1843,43.0773,43.1375,19300.0
2008-07-28 14:30:00,64.53,64.71,64.46,64.52,26400.0,43.1375,43.2578,43.0907,43.1308,26400.0
2008-07-28 14:35:00,64.52,64.83,64.48,64.69,23700.0,43.1308,43.338,43.1041,43.2444,23700.0
2008-07-28 14:40:00,64.74,64.82,64.4,64.47,19300.0,43.2779,43.3314,43.0506,43.0974,19300.0
2008-07-28 14:45:00,64.46,64.48,64.08,64.4,46900.0,43.0907,43.1041,42.8367,43.0506,46900.0
2008-07-28 14:50:00,64.39,64.44,64.2,64.31,18600.0,43.0439,43.0773,42.9169,42.9904,18600.0
2008-07-28 14:55:00,64.31,64.33,64.13,64.22,24700.0,42.9904,43.0038,42.8701,42.9303,24700.0
2008-07-28 15:00:00,64.22,64.73,64.22,64.65,28600.0,42.9303,43.2712,42.9303,43.2177,28600.0
2008-07-28 15:05:00,64.64,64.74,64.32,64.47,34200.0,43.211,43.2779,42.9971,43.0974,34200.0
2008-07-28 15:10:00,64.48,64.57,64.36,64.42,25600.0,43.1041,43.1642,43.0238,43.064,25600.0
2008-07-28 15:15:00,64.45,64.48,64.25,64.43,23300.0,43.084,43.1041,42.9503,43.0706,23300.0
2008-07-28 15:20:00,64.43,64.63,64.43,64.51,15500.0,43.0706,43.2043,43.0706,43.1241,15500.0
2008-07-28 15:25:00,64.52,64.66,64.43,64.58,13900.0,43.1308,43.2244,43.0706,43.1709,13900.0
2008-07-28 15:30:00,64.6,64.82,64.58,64.76,56400.0,43.1843,43.3314,43.1709,43.2912,56400.0
2008-07-28 15:35:00,64.72,64.74,64.52,64.52,58800.0,43.2645,43.2779,43.1308,43.1308,58800.0
2008-07-28 15:40:00,64.51,64.74,64.51,64.71,32800.0,43.1241,43.2779,43.1241,43.2578,32800.0
2008-07-28 15:45:00,64.68,64.78,64.55,64.69,63500.0,43.2378,43.3046,43.1509,43.2444,63500.0
2008-07-28 15:50:00,64.67,64.86,64.54,64.7,101000.0,43.2311,43.3581,43.1442,43.2511,101000.0
2008-07-28 15:55:00,64.68,64.7,64.45,64.47,62600.0,43.2378,43.2511,43.084,43.0974,62600.0
2008-07-29 09:30:00,64.85,64.98,62.66,64.22,89900.0,43.3514,43.4383,41.8874,42.9303,89900.0
2008-07-29 09:35:00,64.22,64.27,63.71,63.9,32100.0,42.9303,42.9637,42.5893,42.7163,32100.0
2008-07-29 09:40:00,63.85,64.23,63.85,64.2,49000.0,42.6829,42.9369,42.6829,42.9169,49000.0
2008-07-29 09:45:00,64.23,64.23,63.77,64.0,68000.0,42.9369,42.9369,42.6294,42.7832,68000.0
2008-07-29 09:50:00,64.02,64.73,63.98,64.52,282700.0,42.7966,43.2712,42.7698,43.1308,282700.0
2008-07-29 09:55:00,64.52,65.1,64.49,65.1,28000.0,43.1308,43.5185,43.1108,43.5185,28000.0
2008-07-29 10:00:00,65.14,65.71,65.09,65.56,40100.0,43.5453,43.9263,43.5118,43.826,40100.0
2008-07-29 10:05:00,65.49,65.66,65.4,65.4,48700.0,43.7792,43.8929,43.7191,43.7191,48700.0
2008-07-29 10:10:00,65.4,65.74,65.3,65.72,34600.0,43.7191,43.9464,43.6522,43.933,34600.0
2008-07-29 10:15:00,65.66,65.81,65.56,65.69,31800.0,43.8929,43.9932,43.826,43.9129,31800.0
2008-07-29 10:20:00,65.69,66.08,65.6,66.03,34000.0,43.9129,44.1736,43.8528,44.1402,34000.0
2008-07-29 10:25:00,66.03,66.03,65.68,65.75,33500.0,44.1402,44.1402,43.9063,43.953,33500.0
2008-07-29 10:30:00,65.73,65.94,65.73,65.91,22500.0,43.9397,44.0801,43.9397,44.06,22500.0
2008-07-29 10:35:00,65.87,65.94,65.81,65.88,23300.0,44.0333,44.0801,43.9932,44.0399,23300.0
2008-07-29 10:40:00,65.86,65.97,65.74,65.92,37100.0,44.0266,44.1001,43.9464,44.0667,37100.0
2008-07-29 10:45:00,65.9,66.4,65.83,66.35,47000.0,44.0533,44.3876,44.0065,44.3541,47000.0
2008-07-29 10:50:00,66.34,66.34,65.95,65.99,20900.0,44.3475,44.3475,44.0867,44.1135,20900.0
2008-07-29 10:55:00,65.99,66.06,65.91,65.91,27100.0,44.1135,44.1603,44.06,44.06,27100.0
2008-07-29 11:00:00,65.94,65.96,65.55,65.56,33900.0,44.0801,44.0934,43.8193,43.826,33900.0
2008-07-29 11:05:00,65.55,65.63,65.41,65.41,78700.0,43.8193,43.8728,43.7258,43.7258,78700.0
2008-07-29 11:10:00,65.4,65.48,65.23,65.34,23800.0,43.7191,43.7726,43.6054,43.679,23800.0
2008-07-29 11:15:00,65.34,65.53,65.33,65.42,25800.0,43.679,43.806,43.6723,43.7324,25800.0
2008-07-29 11:20:00,65.42,65.47,65.28,65.29,27400.0,43.7324,43.7659,43.6389,43.6455,27400.0
2008-07-29 11:25:00,65.26,65.26,64.93,65.03,28700.0,43.6255,43.6255,43.4049,43.4717,28700.0
2008-07-29 11:30:00,65.06,65.06,64.94,64.98,33300.0,43.4918,43.4918,43.4116,43.4383,33300.0
2008-07-29 11:35:00,64.99,65.01,64.69,64.97,35900.0,43.445,43.4584,43.2444,43.4316,35900.0
2008-07-29 11:40:00,64.96,65.14,64.91,65.08,25200.0,43.4249,43.5453,43.3915,43.5052,25200.0
2008-07-29 11:45:00,65.09,65.1,64.93,65.01,31200.0,43.5118,43.5185,43.4049,43.4584,31200.0
2008-07-29 11:50:00,65.0,65.01,64.86,64.97,25400.0,43.4517,43.4584,43.3581,43.4316,25400.0
2008-07-29 11:55:00,64.94,65.04,64.87,65.0,60900.0,43.4116,43.4784,43.3648,43.4517,60900.0
2008-07-29 12:00:00,65.0,65.06,64.99,65.05,42200.0,43.4517,43.4918,43.445,43.4851,42200.0
2008-07-29 12:05:00,65.04,65.05,64.94,64.97,58900.0,43.4784,43.4851,43.4116,43.4316,58900.0
2008-07-29 12:10:00,64.95,64.95,64.72,64.8,44000.0,43.4183,43.4183,43.2645,43.318,44000.0
2008-07-29 12:15:00,64.8,64.95,64.78,64.78,61300.0,43.318,43.4183,43.3046,43.3046,61300.0
2008-07-29 12:20:00,64.77,65.03,64.73,64.94,40400.0,43.2979,43.4717,43.2712,43.4116,40400.0
2008-07-29 12:25:00,64.93,65.06,64.88,64.94,33000.0,43.4049,43.4918,43.3715,43.4116,33000.0
2008-07-29 12:30:00,64.95,65.06,64.89,64.89,33800.0,43.4183,43.4918,43.3781,43.3781,33800.0
2008-07-29 12:35:00,64.89,65.04,64.82,64.82,27500.0,43.3781,43.4784,43.3314,43.3314,27500.0
2008-07-29 12:40:00,64.83,64.95,64.82,64.88,27300.0,43.338,43.4183,43.3314,43.3715,27300.0
2008-07-29 12:45:00,64.89,65.09,64.88,65.09,12500.0,43.3781,43.5118,43.3715,43.5118,12500.0
2008-07-29 12:50:00,65.1,65.11,65.01,65.08,28000.0,43.5185,43.5252,43.4584,43.5052,28000.0
2008-07-29 12:55:00,65.1,65.19,65.08,65.14,19800.0,43.5185,43.5787,43.5052,43.5453,19800.0
2008-07-29 13:00:00,65.12,65.12,65.02,65.02,15900.0,43.5319,43.5319,43.465,43.465,15900.0
2008-07-29 13:05:00,65.01,65.02,64.93,64.97,31300.0,43.4584,43.465,43.4049,43.4316,31300.0
2008-07-29 13:10:00,64.95,65.12,64.94,65.12,16200.0,43.4183,43.5319,43.4116,43.5319,16200.0
2008-07-29 13:15:00,65.11,65.13,65.01,65.08,21900.0,43.5252,43.5386,43.4584,43.5052,21900.0
2008-07-29 13:20:00,65.08,65.22,65.05,65.22,13000.0,43.5052,43.5987,43.4851,43.5987,13000.0
2008-07-29 13:25:00,65.22,65.57,65.21,65.57,12500.0,43.5987,43.8327,43.5921,43.8327,12500.0
2008-07-29 13:30:00,65.57,65.63,65.46,65.62,24600.0,43.8327,43.8728,43.7592,43.8661,24600.0
2008-07-29 13:35:00,65.63,65.78,65.63,65.7,18500.0,43.8728,43.9731,43.8728,43.9196,18500.0
2008-07-29 13:40:00,65.7,65.73,65.68,65.72,12900.0,43.9196,43.9397,43.9063,43.933,12900.0
2008-07-29 13:45:00,65.73,65.74,65.36,65.46,36600.0,43.9397,43.9464,43.6923,43.7592,36600.0
2008-07-29 13:50:00,65.44,65.57,65.38,65.57,25300.0,43.7458,43.8327,43.7057,43.8327,25300.0
2008-07-29 13:55:00,65.57,65.69,65.55,65.69,12500.0,43.8327,43.9129,43.8193,43.9129,12500.0
2008-07-29 14:00:00,65.69,65.76,65.63,65.65,29200.0,43.9129,43.9597,43.8728,43.8862,29200.0
2008-07-29 14:05:00,65.65,65.65,65.51,65.64,49900.0,43.8862,43.8862,43.7926,43.8795,49900.0
2008-07-29 14:10:00,65.65,65.66,65.56,65.56,39300.0,43.8862,43.8929,43.826,43.826,39300.0
2008-07-29 14:15:00,65.56,65.7,65.51,65.7,36500.0,43.826,43.9196,43.7926,43.9196,36500.0
2008-07-29 14:20:00,65.69,66.02,65.69,66.02,40100.0,43.9129,44.1335,43.9129,44.1335,40100.0
2008-07-29 14:25:00,66.03,66.12,66.01,66.06,48200.0,44.1402,44.2004,44.1269,44.1603,48200.0
2008-07-29 14:30:00,66.06,66.12,65.88,65.91,82900.0,44.1603,44.2004,44.0399,44.06,82900.0
2008-07-29 14:35:00,65.87,65.89,65.53,65.57,15600.0,44.0333,44.0466,43.806,43.8327,15600.0
2008-07-29 14:40:00,65.55,65.65,65.36,65.36,25100.0,43.8193,43.8862,43.6923,43.6923,25100.0
2008-07-29 14:45:00,65.32,65.68,64.94,65.68,60000.0,43.6656,43.9063,43.4116,43.9063,60000.0
2008-07-29 14:50:00,65.69,66.0,65.64,65.97,37000.0,43.9129,44.1202,43.8795,44.1001,37000.0
2008-07-29 14:55:00,65.96,65.97,65.87,65.9,24600.0,44.0934,44.1001,44.0333,44.0533,24600.0
2008-07-29 15:00:00,65.9,65.98,65.78,65.81,30400.0,44.0533,44.1068,43.9731,43.9932,30400.0
2008-07-29 15:05:00,65.81,65.97,65.79,65.94,29600.0,43.9932,44.1001,43.9798,44.0801,29600.0
2008-07-29 15:10:00,65.93,66.0,65.86,65.99,44300.0,44.0734,44.1202,44.0266,44.1135,44300.0
2008-07-29 15:15:00,65.99,66.07,65.87,65.88,125200.0,44.1135,44.167,44.0333,44.0399,125200.0
2008-07-29 15:20:00,65.89,66.07,65.87,66.0,51400.0,44.0466,44.167,44.0333,44.1202,51400.0
2008-07-29 15:25:00,66.01,66.1,65.97,66.01,41400.0,44.1269,44.187,44.1001,44.1269,41400.0
2008-07-29 15:30:00,66.02,66.1,65.89,66.07,66200.0,44.1335,44.187,44.0466,44.167,66200.0
2008-07-29 15:35:00,66.05,66.43,66.05,66.35,51300.0,44.1536,44.4076,44.1536,44.3541,51300.0
2008-07-29 15:40:00,66.36,66.41,66.11,66.33,72500.0,44.3608,44.3942,44.1937,44.3408,72500.0
2008-07-29 15:45:00,66.31,66.34,66.13,66.13,62500.0,44.3274,44.3475,44.2071,44.2071,62500.0
2008-07-29 15:50:00,66.13,66.26,65.98,66.05,99700.0,44.2071,44.294,44.1068,44.1536,99700.0
2008-07-29 15:55:00,66.05,66.19,65.77,66.08,118900.0,44.1536,44.2472,43.9664,44.1736,118900.0
2008-07-30 09:30:00,71.77,74.68,71.63,71.85,334700.0,47.9773,49.9226,47.8838,48.0308,334700.0
2008-07-30 09:35:00,71.89,73.0,71.33,71.35,210900.0,48.0576,48.7996,47.6832,47.6966,210900.0
2008-07-30 09:40:00,71.34,72.52,71.3,72.51,150500.0,47.6899,48.4787,47.6631,48.472,150500.0
2008-07-30 09:45:00,72.51,73.5,72.47,73.48,176600.0,48.472,49.1338,48.4453,49.1205,176600.0
2008-07-30 09:50:00,73.5,75.09,73.46,74.12,342700.0,49.1338,50.1967,49.1071,49.5483,342700.0
2008-07-30 09:55:00,74.12,75.11,73.84,74.7,176600.0,49.5483,50.2101,49.3611,49.936,176600.0
2008-07-30 10:00:00,74.7,75.22,74.32,74.93,175900.0,49.936,50.2836,49.682,50.0898,175900.0
2008-07-30 10:05:00,74.93,75.98,74.77,75.32,218500.0,50.0898,50.7917,49.9828,50.3505,218500.0
2008-07-30 10:10:00,75.33,75.33,73.41,73.6,223900.0,50.3572,50.3572,49.0737,49.2007,223900.0
2008-07-30 10:15:00,73.57,74.37,73.54,74.3,167600.0,49.1806,49.7154,49.1606,49.6686,167600.0
2008-07-30 10:20:00,74.3,74.5,73.99,74.39,95200.0,49.6686,49.8023,49.4614,49.7288,95200.0
2008-07-30 10:25:00,74.41,74.43,73.51,73.56,96500.0,49.7421,49.7555,49.1405,49.1739,96500.0
2008-07-30 10:30:00,73.55,73.56,72.89,72.92,153200.0,49.1672,49.1739,48.726,48.7461,153200.0
2008-07-30 10:35:00,72.93,73.25,72.5,73.18,160500.0,48.7528,48.9667,48.4653,48.9199,160500.0
2008-07-30 10:40:00,73.19,73.5,72.87,72.87,135900.0,48.9266,49.1338,48.7127,48.7127,135900.0
2008-07-30 10:45:00,72.93,73.01,72.21,72.34,124300.0,48.7528,48.8063,48.2715,48.3584,124300.0
2008-07-30 10:50:00,72.35,72.96,72.05,72.07,312500.0,48.3651,48.7728,48.1645,48.1779,312500.0
2008-07-30 10:55:00,72.08,72.95,71.75,72.87,119900.0,48.1846,48.7662,47.964,48.7127,119900.0
2008-07-30 11:00:00,72.9,73.64,72.72,73.5,133100.0,48.7327,49.2274,48.6124,49.1338,133100.0
2008-07-30 11:05:00,73.49,73.98,73.43,73.95,83200.0,49.1271,49.4547,49.087,49.4346,83200.0
2008-07-30 11:10:00,73.98,74.3,73.89,73.9,79500.0,49.4547,49.6686,49.3945,49.4012,79500.0
2008-07-30 11:15:00,73.94,73.94,73.25,73.3,80400.0,49.428,49.428,48.9667,49.0001,80400.0
2008-07-30 11:20:00,73.33,73.67,73.33,73.59,40700.0,49.0202,49.2475,49.0202,49.194,40700.0
2008-07-30 11:25:00,73.59,74.13,73.58,74.13,53000.0,49.194,49.555,49.1873,49.555,53000.0
2008-07-30 11:30:00,74.15,74.21,73.58,73.6,30800.0,49.5683,49.6084,49.1873,49.2007,30800.0
2008-07-30 11:35:00,73.6,73.75,73.24,73.29,77700.0,49.2007,49.3009,48.96,48.9934,77700.0
2008-07-30 11:40:00,73.29,73.56,72.77,72.8,62700.0,48.9934,49.1739,48.6458,48.6659,62700.0
2008-07-30 11:45:00,72.8,73.05,72.7,72.82,37500.0,48.6659,48.833,48.599,48.6793,37500.0
2008-07-30 11:50:00,72.89,72.89,72.57,72.76,62100.0,48.726,48.726,48.5121,48.6391,62100.0
2008-07-30 11:55:00,72.76,72.81,72.4,72.45,48800.0,48.6391,48.6726,48.3985,48.4319,48800.0
2008-07-30 12:00:00,72.45,72.57,72.26,72.5,54600.0,48.4319,48.5121,48.3049,48.4653,54600.0
2008-07-30 12:05:00,72.5,72.57,72.41,72.51,110200.0,48.4653,48.5121,48.4052,48.472,110200.0
2008-07-30 12:10:00,72.53,72.78,72.5,72.78,51300.0,48.4854,48.6525,48.4653,48.6525,51300.0
2008-07-30 12:15:00,72.79,73.07,72.67,73.01,45000.0,48.6592,48.8464,48.579,48.8063,45000.0
2008-07-30 12:20:00,73.01,73.07,72.69,72.7,37400.0,48.8063,48.8464,48.5923,48.599,37400.0
2008-07-30 12:25:00,72.7,72.71,72.47,72.68,36200.0,48.599,48.6057,48.4453,48.5857,36200.0
2008-07-30 12:30:00,72.71,72.71,72.5,72.51,60900.0,48.6057,48.6057,48.4653,48.472,60900.0
2008-07-30 12:35:00,72.53,72.67,72.4,72.53,53200.0,48.4854,48.579,48.3985,48.4854,53200.0
2008-07-30 12:40:00,72.57,72.57,72.28,72.28,42400.0,48.5121,48.5121,48.3183,48.3183,42400.0
2008-07-30 12:45:00,72.3,72.34,71.23,71.25,109200.0,48.3316,48.3584,47.6164,47.6297,109200.0
2008-07-30 12:50:00,71.24,71.34,70.91,71.01,152400.0,47.623,47.6899,47.4024,47.4693,152400.0
2008-07-30 12:55:00,71.0,71.1,70.69,70.85,74300.0,47.4626,47.5295,47.2554,47.3623,74300.0
2008-07-30 13:00:00,70.84,71.04,70.71,70.8,67400.0,47.3556,47.4893,47.2687,47.3289,67400.0
2008-07-30 13:05:00,70.79,70.81,70.21,70.66,96000.0,47.3222,47.3356,46.9345,47.2353,96000.0
2008-07-30 13:10:00,70.67,70.72,70.49,70.54,91100.0,47.242,47.2754,47.1217,47.1551,91100.0
2008-07-30 13:15:00,70.53,70.62,70.38,70.46,144600.0,47.1484,47.2086,47.0481,47.1016,144600.0
2008-07-30 13:20:00,70.48,70.93,70.37,70.74,73300.0,47.115,47.4158,47.0415,47.2888,73300.0
2008-07-30 13:25:00,70.75,71.35,70.75,71.32,34400.0,47.2955,47.6966,47.2955,47.6765,34400.0
2008-07-30 13:30:00,71.33,71.36,70.82,70.91,58900.0,47.6832,47.7033,47.3423,47.4024,58900.0
2008-07-30 13:35:00,70.91,71.04,70.77,71.01,44800.0,47.4024,47.4893,47.3089,47.4693,44800.0
2008-07-30 13:40:00,70.98,71.15,70.98,70.99,34800.0,47.4492,47.5629,47.4492,47.4559,34800.0
2008-07-30 13:45:00,71.0,71.11,70.79,70.92,64600.0,47.4626,47.5361,47.3222,47.4091,64600.0
2008-07-30 13:50:00,70.91,71.02,70.7,70.75,50500.0,47.4024,47.476,47.2621,47.2955,50500.0
2008-07-30 13:55:00,70.75,71.09,70.55,71.09,55200.0,47.2955,47.5228,47.1618,47.5228,55200.0
2008-07-30 14:00:00,71.11,71.15,70.94,71.07,36000.0,47.5361,47.5629,47.4225,47.5094,36000.0
2008-07-30 14:05:00,71.13,71.35,70.87,70.92,47400.0,47.5495,47.6966,47.3757,47.4091,47400.0
2008-07-30 14:10:00,70.93,70.98,70.67,70.67,41300.0,47.4158,47.4492,47.242,47.242,41300.0
2008-07-30 14:15:00,70.68,70.8,70.41,70.45,61000.0,47.2487,47.3289,47.0682,47.0949,61000.0
2008-07-30 14:20:00,70.45,70.58,70.3,70.42,47900.0,47.0949,47.1818,46.9947,47.0749,47900.0
2008-07-30 14:25:00,70.45,70.92,70.44,70.76,98900.0,47.0949,47.4091,47.0883,47.3022,98900.0
2008-07-30 14:30:00,70.78,70.93,70.67,70.81,77700.0,47.3155,47.4158,47.242,47.3356,77700.0
2008-07-30 14:35:00,70.81,70.84,70.66,70.71,68700.0,47.3356,47.3556,47.2353,47.2687,68700.0
2008-07-30 14:40:00,70.69,70.73,70.52,70.57,51200.0,47.2554,47.2821,47.1417,47.1752,51200.0
2008-07-30 14:45:00,70.56,70.74,70.11,70.19,45800.0,47.1685,47.2888,46.8676,46.9211,45800.0
2008-07-30 14:50:00,70.18,70.37,69.97,70.2,61100.0,46.9144,47.0415,46.7741,46.9278,61100.0
2008-07-30 14:55:00,70.19,70.19,69.87,70.11,58600.0,46.9211,46.9211,46.7072,46.8676,58600.0
2008-07-30 15:00:00,70.11,70.37,70.11,70.28,70000.0,46.8676,47.0415,46.8676,46.9813,70000.0
2008-07-30 15:05:00,70.27,70.54,70.25,70.53,55400.0,46.9746,47.1551,46.9612,47.1484,55400.0
2008-07-30 15:10:00,70.52,70.79,70.37,70.68,38100.0,47.1417,47.3222,47.0415,47.2487,38100.0
2008-07-30 15:15:00,70.68,70.78,70.55,70.63,29600.0,47.2487,47.3155,47.1618,47.2153,29600.0
2008-07-30 15:20:00,70.75,71.05,70.68,70.8,60200.0,47.2955,47.496,47.2487,47.3289,60200.0
2008-07-30 15:25:00,70.8,70.9,70.6,70.89,39400.0,47.3289,47.3958,47.1952,47.3891,39400.0
2008-07-30 15:30:00,70.9,71.07,70.86,71.05,59900.0,47.3958,47.5094,47.369,47.496,59900.0
2008-07-30 15:35:00,71.03,71.34,70.87,71.11,74300.0,47.4827,47.6899,47.3757,47.5361,74300.0
2008-07-30 15:40:00,71.05,71.37,70.91,71.36,83400.0,47.496,47.7099,47.4024,47.7033,83400.0
2008-07-30 15:45:00,71.36,71.4,70.8,70.87,238900.0,47.7033,47.73,47.3289,47.3757,238900.0
2008-07-30 15:50:00,70.87,70.9,70.26,70.45,111100.0,47.3757,47.3958,46.9679,47.0949,111100.0
2008-07-30 15:55:00,70.45,70.7,70.37,70.53,91900.0,47.0949,47.2621,47.0415,47.1484,91900.0
2008-07-31 09:30:00,69.9,69.9,68.52,69.13,81400.0,46.7273,46.7273,45.8048,46.2125,81400.0
2008-07-31 09:35:00,69.13,69.24,68.74,68.79,109700.0,46.2125,46.2861,45.9518,45.9852,109700.0
2008-07-31 09:40:00,68.81,68.98,68.61,68.61,94400.0,45.9986,46.1123,45.8649,45.8649,94400.0
2008-07-31 09:45:00,68.62,68.88,68.18,68.88,125300.0,45.8716,46.0454,45.5775,46.0454,125300.0
2008-07-31 09:50:00,68.89,69.2,68.79,68.9,129700.0,46.0521,46.2593,45.9852,46.0588,129700.0
2008-07-31 09:55:00,68.9,68.9,67.81,67.83,140300.0,46.0588,46.0588,45.3301,45.3435,140300.0
2008-07-31 10:00:00,67.82,68.0,67.75,67.84,87500.0,45.3368,45.4571,45.29,45.3502,87500.0
2008-07-31 10:05:00,67.81,68.58,67.77,67.85,119400.0,45.3301,45.8449,45.3034,45.3569,119400.0
2008-07-31 10:10:00,67.88,68.59,67.83,68.57,86100.0,45.3769,45.8515,45.3435,45.8382,86100.0
2008-07-31 10:15:00,68.54,68.96,68.47,68.96,127600.0,45.8181,46.0989,45.7713,46.0989,127600.0
2008-07-31 10:20:00,68.97,69.17,68.72,68.97,69900.0,46.1056,46.2393,45.9385,46.1056,69900.0
2008-07-31 10:25:00,68.98,69.43,68.97,69.38,58500.0,46.1123,46.4131,46.1056,46.3797,58500.0
2008-07-31 10:30:00,69.39,69.5,69.23,69.3,135300.0,46.3863,46.4599,46.2794,46.3262,135300.0
2008-07-31 10:35:00,69.29,69.33,68.87,69.16,116600.0,46.3195,46.3462,46.0387,46.2326,116600.0
2008-07-31 10:40:00,69.16,69.4,68.97,69.21,93700.0,46.2326,46.393,46.1056,46.266,93700.0
2008-07-31 10:45:00,69.2,69.54,69.13,69.5,137900.0,46.2593,46.4866,46.2125,46.4599,137900.0
2008-07-31 10:50:00,69.57,69.67,69.36,69.45,65000.0,46.5067,46.5735,46.3663,46.4264,65000.0
2008-07-31 10:55:00,69.45,69.53,69.4,69.46,58400.0,46.4264,46.4799,46.393,46.4331,58400.0
2008-07-31 11:00:00,69.48,69.55,69.41,69.49,33500.0,46.4465,46.4933,46.3997,46.4532,33500.0
2008-07-31 11:05:00,69.5,69.5,69.12,69.22,54400.0,46.4599,46.4599,46.2058,46.2727,54400.0
2008-07-31 11:10:00,69.29,69.37,69.21,69.21,9700.0,46.3195,46.373,46.266,46.266,9700.0
2008-07-31 11:15:00,69.23,69.3,69.03,69.08,22500.0,46.2794,46.3262,46.1457,46.1791,22500.0
2008-07-31 11:20:00,69.05,69.21,68.72,69.2,39200.0,46.1591,46.266,45.9385,46.2593,39200.0
2008-07-31 11:25:00,69.18,69.18,68.68,68.71,42200.0,46.246,46.246,45.9117,45.9318,42200.0
2008-07-31 11:30:00,68.67,68.7,68.57,68.61,63400.0,45.905,45.9251,45.8382,45.8649,63400.0
2008-07-31 11:35:00,68.61,68.64,68.36,68.43,55000.0,45.8649,45.885,45.6978,45.7446,55000.0
2008-07-31 11:40:00,68.43,68.56,68.4,68.56,56500.0,45.7446,45.8315,45.7245,45.8315,56500.0
2008-07-31 11:45:00,68.57,68.64,68.32,68.4,48200.0,45.8382,45.885,45.6711,45.7245,48200.0
2008-07-31 11:50:00,68.41,68.55,68.28,68.51,50800.0,45.7312,45.8248,45.6443,45.7981,50800.0
2008-07-31 11:55:00,68.51,68.52,68.11,68.35,69000.0,45.7981,45.8048,45.5307,45.6911,69000.0
2008-07-31 12:00:00,68.35,68.55,68.33,68.34,53700.0,45.6911,45.8248,45.6777,45.6844,53700.0
2008-07-31 12:05:00,68.33,68.39,68.17,68.18,30100.0,45.6777,45.7179,45.5708,45.5775,30100.0
2008-07-31 12:10:00,68.2,68.2,67.65,67.74,51700.0,45.5908,45.5908,45.2232,45.2833,51700.0
2008-07-31 12:15:00,67.74,67.77,67.2,67.33,83300.0,45.2833,45.3034,44.9224,45.0093,83300.0
2008-07-31 12:20:00,67.31,67.78,67.12,67.72,53000.0,44.9959,45.3101,44.8689,45.27,53000.0
2008-07-31 12:25:00,67.72,68.24,67.72,68.13,47900.0,45.27,45.6176,45.27,45.544,47900.0
2008-07-31 12:30:00,68.15,68.16,68.01,68.14,36400.0,45.5574,45.5641,45.4638,45.5507,36400.0
2008-07-31 12:35:00,68.15,68.15,68.03,68.06,30400.0,45.5574,45.5574,45.4772,45.4973,30400.0
2008-07-31 12:40:00,68.07,68.31,67.92,68.31,47500.0,45.5039,45.6644,45.4037,45.6644,47500.0
2008-07-31 12:45:00,68.34,68.49,68.34,68.46,21100.0,45.6844,45.7847,45.6844,45.7646,21100.0
2008-07-31 12:50:00,68.47,68.72,68.44,68.7,26600.0,45.7713,45.9385,45.7513,45.9251,26600.0
2008-07-31 12:55:00,68.72,68.74,68.33,68.42,24400.0,45.9385,45.9518,45.6777,45.7379,24400.0
2008-07-31 13:00:00,68.47,68.6,68.39,68.52,43700.0,45.7713,45.8582,45.7179,45.8048,43700.0
2008-07-31 13:05:00,68.55,68.95,68.53,68.95,22700.0,45.8248,46.0922,45.8114,46.0922,22700.0
2008-07-31 13:10:00,68.96,69.22,68.86,69.18,29000.0,46.0989,46.2727,46.032,46.246,29000.0
2008-07-31 13:15:00,69.19,69.39,69.11,69.19,36000.0,46.2526,46.3863,46.1992,46.2526,36000.0
2008-07-31 13:20:00,69.15,69.37,68.96,69.07,43100.0,46.2259,46.373,46.0989,46.1724,43100.0
2008-07-31 13:25:00,69.06,69.06,68.74,68.78,19900.0,46.1657,46.1657,45.9518,45.9786,19900.0
2008-07-31 13:30:00,68.78,68.79,68.63,68.69,29600.0,45.9786,45.9852,45.8783,45.9184,29600.0
2008-07-31 13:35:00,68.68,68.69,68.29,68.34,25600.0,45.9117,45.9184,45.651,45.6844,25600.0
2008-07-31 13:40:00,68.34,68.53,68.21,68.21,40500.0,45.6844,45.8114,45.5975,45.5975,40500.0
2008-07-31 13:45:00,68.22,68.23,68.06,68.16,29900.0,45.6042,45.6109,45.4973,45.5641,29900.0
2008-07-31 13:50:00,68.15,68.18,67.87,67.93,20400.0,45.5574,45.5775,45.3702,45.4103,20400.0
2008-07-31 13:55:00,67.93,68.06,67.7,67.81,21400.0,45.4103,45.4973,45.2566,45.3301,21400.0
2008-07-31 14:00:00,67.75,68.02,67.72,67.98,35000.0,45.29,45.4705,45.27,45.4438,35000.0
2008-07-31 14:05:00,67.97,68.25,67.96,68.18,31600.0,45.4371,45.6243,45.4304,45.5775,31600.0
2008-07-31 14:10:00,68.2,68.3,68.06,68.14,28100.0,45.5908,45.6577,45.4973,45.5507,28100.0
2008-07-31 14:15:00,68.15,68.27,68.03,68.1,36200.0,45.5574,45.6376,45.4772,45.524,36200.0
2008-07-31 14:20:00,68.09,68.14,67.85,67.88,23200.0,45.5173,45.5507,45.3569,45.3769,23200.0
2008-07-31 14:25:00,67.86,67.91,67.72,67.85,24100.0,45.3636,45.397,45.27,45.3569,24100.0
2008-07-31 14:30:00,67.87,68.04,67.85,67.98,35600.0,45.3702,45.4839,45.3569,45.4438,35600.0
2008-07-31 14:35:00,68.0,68.29,67.98,68.29,33000.0,45.4571,45.651,45.4438,45.651,33000.0
2008-07-31 14:40:00,68.25,68.5,68.1,68.16,81300.0,45.6243,45.7914,45.524,45.5641,81300.0
2008-07-31 14:45:00,68.18,68.19,67.72,67.87,41700.0,45.5775,45.5842,45.27,45.3702,41700.0
2008-07-31 14:50:00,67.87,67.88,67.72,67.8,60900.0,45.3702,45.3769,45.27,45.3234,60900.0
2008-07-31 14:55:00,67.78,67.92,67.74,67.78,49600.0,45.3101,45.4037,45.2833,45.3101,49600.0
2008-07-31 15:00:00,67.83,67.91,67.76,67.89,90600.0,45.3435,45.397,45.2967,45.3836,90600.0
2008-07-31 15:05:00,67.85,67.87,67.65,67.65,28800.0,45.3569,45.3702,45.2232,45.2232,28800.0
2008-07-31 15:10:00,67.65,67.73,67.63,67.7,36500.0,45.2232,45.2766,45.2098,45.2566,36500.0
2008-07-31 15:15:00,67.69,67.7,67.29,67.29,68100.0,45.2499,45.2566,44.9825,44.9825,68100.0
2008-07-31 15:20:00,67.27,67.38,67.21,67.27,45600.0,44.9691,45.0427,44.929,44.9691,45600.0
2008-07-31 15:25:00,67.25,67.3,67.13,67.25,52300.0,44.9558,44.9892,44.8756,44.9558,52300.0
2008-07-31 15:30:00,67.25,67.26,67.02,67.19,88400.0,44.9558,44.9625,44.802,44.9157,88400.0
2008-07-31 15:35:00,67.16,67.37,67.09,67.1,81100.0,44.8956,45.036,44.8488,44.8555,81100.0
2008-07-31 15:40:00,67.06,67.32,67.0,67.03,117800.0,44.8288,45.0026,44.7887,44.8087,117800.0
2008-07-31 15:45:00,67.0,67.05,66.3,66.65,157200.0,44.7887,44.8221,44.3207,44.5547,157200.0
2008-07-31 15:50:00,66.65,66.67,66.2,66.26,101400.0,44.5547,44.5681,44.2539,44.294,101400.0
2008-07-31 15:55:00,66.25,66.41,66.06,66.35,184400.0,44.2873,44.3942,44.1603,44.3541,184400.0
2008-08-01 09:30:00,67.2,67.67,65.76,65.89,114100.0,44.9224,45.2365,43.9597,44.0466,114100.0
2008-08-01 09:35:00,65.89,66.13,65.81,66.0,63600.0,44.0466,44.2071,43.9932,44.1202,63600.0
2008-08-01 09:40:00,66.0,66.07,65.91,66.04,42900.0,44.1202,44.167,44.06,44.1469,42900.0
2008-08-01 09:45:00,66.01,66.41,65.95,66.14,74500.0,44.1269,44.3942,44.0867,44.2138,74500.0
2008-08-01 09:50:00,66.12,66.87,66.1,66.74,95300.0,44.2004,44.7018,44.187,44.6148,95300.0
2008-08-01 09:55:00,66.73,66.73,66.49,66.66,21300.0,44.6082,44.6082,44.4477,44.5614,21300.0
2008-08-01 10:00:00,66.67,67.17,66.67,67.06,59800.0,44.5681,44.9023,44.5681,44.8288,59800.0
2008-08-01 10:05:00,67.06,67.13,66.63,66.81,97100.0,44.8288,44.8756,44.5413,44.6616,97100.0
2008-08-01 10:10:00,66.82,67.28,66.81,67.14,46900.0,44.6683,44.9758,44.6616,44.8822,46900.0
2008-08-01 10:15:00,67.08,67.14,66.93,66.99,45300.0,44.8421,44.8822,44.7419,44.782,45300.0
2008-08-01 10:20:00,67.01,67.17,66.79,66.93,67700.0,44.7953,44.9023,44.6483,44.7419,67700.0
2008-08-01 10:25:00,66.91,67.35,66.9,67.22,32300.0,44.7285,45.0226,44.7218,44.9357,32300.0
2008-08-01 10:30:00,67.27,67.45,67.2,67.38,40200.0,44.9691,45.0895,44.9224,45.0427,40200.0
2008-08-01 10:35:00,67.42,67.55,67.08,67.38,40900.0,45.0694,45.1563,44.8421,45.0427,40900.0
2008-08-01 10:40:00,67.36,67.4,67.24,67.3,46400.0,45.0293,45.056,44.9491,44.9892,46400.0
2008-08-01 10:45:00,67.3,67.65,67.25,67.65,29900.0,44.9892,45.2232,44.9558,45.2232,29900.0
2008-08-01 10:50:00,67.65,67.84,67.6,67.71,25500.0,45.2232,45.3502,45.1897,45.2633,25500.0
2008-08-01 10:55:00,67.71,67.88,67.58,67.85,25200.0,45.2633,45.3769,45.1764,45.3569,25200.0
2008-08-01 11:00:00,67.82,67.93,67.8,67.86,19000.0,45.3368,45.4103,45.3234,45.3636,19000.0
2008-08-01 11:05:00,67.85,67.88,67.74,67.87,24600.0,45.3569,45.3769,45.2833,45.3702,24600.0
2008-08-01 11:10:00,67.88,67.99,67.83,67.86,25500.0,45.3769,45.4505,45.3435,45.3636,25500.0
2008-08-01 11:15:00,67.86,68.0,67.84,67.98,22200.0,45.3636,45.4571,45.3502,45.4438,22200.0
2008-08-01 11:20:00,67.98,67.98,67.52,67.57,34300.0,45.4438,45.4438,45.1363,45.1697,34300.0
2008-08-01 11:25:00,67.58,67.6,67.42,67.54,25400.0,45.1764,45.1897,45.0694,45.1496,25400.0
2008-08-01 11:30:00,67.54,67.87,67.5,67.85,42200.0,45.1496,45.3702,45.1229,45.3569,42200.0
2008-08-01 11:35:00,67.82,67.96,67.78,67.88,19400.0,45.3368,45.4304,45.3101,45.3769,19400.0
2008-08-01 11:40:00,67.88,67.88,67.61,67.64,9500.0,45.3769,45.3769,45.1964,45.2165,9500.0
2008-08-01 11:45:00,67.68,67.68,67.3,67.39,27200.0,45.2432,45.2432,44.9892,45.0494,27200.0
2008-08-01 11:50:00,67.39,67.45,67.27,67.36,23400.0,45.0494,45.0895,44.9691,45.0293,23400.0
2008-08-01 11:55:00,67.35,67.53,67.33,67.35,20200.0,45.0226,45.143,45.0093,45.0226,20200.0
2008-08-01 12:00:00,67.36,67.39,67.25,67.38,40500.0,45.0293,45.0494,44.9558,45.0427,40500.0
2008-08-01 12:05:00,67.36,67.36,67.26,67.29,27700.0,45.0293,45.0293,44.9625,44.9825,27700.0
2008-08-01 12:10:00,67.33,67.43,67.3,67.35,13200.0,45.0093,45.0761,44.9892,45.0226,13200.0
2008-08-01 12:15:00,67.36,67.38,67.2,67.2,28400.0,45.0293,45.0427,44.9224,44.9224,28400.0
2008-08-01 12:20:00,67.18,67.29,67.13,67.18,18500.0,44.909,44.9825,44.8756,44.909,18500.0
2008-08-01 12:25:00,67.19,67.22,67.05,67.16,14700.0,44.9157,44.9357,44.8221,44.8956,14700.0
2008-08-01 12:30:00,67.15,67.26,67.03,67.16,28800.0,44.8889,44.9625,44.8087,44.8956,28800.0
2008-08-01 12:35:00,67.15,67.28,67.08,67.11,12300.0,44.8889,44.9758,44.8421,44.8622,12300.0
2008-08-01 12:40:00,67.08,67.21,67.06,67.09,17500.0,44.8421,44.929,44.8288,44.8488,17500.0
2008-08-01 12:45:00,67.09,67.23,67.08,67.18,10700.0,44.8488,44.9424,44.8421,44.909,10700.0
2008-08-01 12:50:00,67.18,67.19,66.79,66.86,27900.0,44.909,44.9157,44.6483,44.6951,27900.0
2008-08-01 12:55:00,66.82,66.98,66.71,66.94,19700.0,44.6683,44.7753,44.5948,44.7485,19700.0
2008-08-01 13:00:00,66.9,67.09,66.87,67.01,11400.0,44.7218,44.8488,44.7018,44.7953,11400.0
2008-08-01 13:05:00,67.06,67.18,67.02,67.13,11800.0,44.8288,44.909,44.802,44.8756,11800.0
2008-08-01 13:10:00,67.13,67.21,67.09,67.12,12500.0,44.8756,44.929,44.8488,44.8689,12500.0
2008-08-01 13:15:00,67.15,67.34,67.11,67.29,23200.0,44.8889,45.0159,44.8622,44.9825,23200.0
2008-08-01 13:20:00,67.29,67.29,67.15,67.19,11700.0,44.9825,44.9825,44.8889,44.9157,11700.0
2008-08-01 13:25:00,67.19,67.23,67.05,67.2,45700.0,44.9157,44.9424,44.8221,44.9224,45700.0
2008-08-01 13:30:00,67.2,67.22,67.1,67.17,18100.0,44.9224,44.9357,44.8555,44.9023,18100.0
2008-08-01 13:35:00,67.2,67.21,67.1,67.2,24500.0,44.9224,44.929,44.8555,44.9224,24500.0
2008-08-01 13:40:00,67.2,67.33,67.19,67.24,13200.0,44.9224,45.0093,44.9157,44.9491,13200.0
2008-08-01 13:45:00,67.28,67.42,67.14,67.39,15100.0,44.9758,45.0694,44.8822,45.0494,15100.0
2008-08-01 13:50:00,67.38,67.76,67.38,67.76,31700.0,45.0427,45.2967,45.0427,45.2967,31700.0
2008-08-01 13:55:00,67.75,67.89,67.65,67.87,53200.0,45.29,45.3836,45.2232,45.3702,53200.0
2008-08-01 14:00:00,67.84,67.86,67.41,67.44,80100.0,45.3502,45.3636,45.0627,45.0828,80100.0
2008-08-01 14:05:00,67.44,67.6,67.32,67.47,44900.0,45.0828,45.1897,45.0026,45.1028,44900.0
2008-08-01 14:10:00,67.48,67.5,67.31,67.35,15700.0,45.1095,45.1229,44.9959,45.0226,15700.0
2008-08-01 14:15:00,67.32,67.7,67.27,67.66,29700.0,45.0026,45.2566,44.9691,45.2299,29700.0
2008-08-01 14:20:00,67.66,67.84,67.59,67.59,34900.0,45.2299,45.3502,45.1831,45.1831,34900.0
2008-08-01 14:25:00,67.64,67.86,67.61,67.84,30300.0,45.2165,45.3636,45.1964,45.3502,30300.0
2008-08-01 14:30:00,67.85,67.92,67.81,67.9,33800.0,45.3569,45.4037,45.3301,45.3903,33800.0
2008-08-01 14:35:00,67.9,67.95,67.88,67.89,51900.0,45.3903,45.4237,45.3769,45.3836,51900.0
2008-08-01 14:40:00,67.88,68.04,67.81,67.98,47200.0,45.3769,45.4839,45.3301,45.4438,47200.0
2008-08-01 14:45:00,67.98,68.09,67.88,68.09,27100.0,45.4438,45.5173,45.3769,45.5173,27100.0
2008-08-01 14:50:00,68.06,68.08,67.96,68.07,24200.0,45.4973,45.5106,45.4304,45.5039,24200.0
2008-08-01 14:55:00,68.09,68.2,68.03,68.1,29900.0,45.5173,45.5908,45.4772,45.524,29900.0
2008-08-01 15:00:00,68.11,68.31,67.87,67.94,64800.0,45.5307,45.6644,45.3702,45.417,64800.0
2008-08-01 15:05:00,67.95,67.95,67.67,67.89,35800.0,45.4237,45.4237,45.2365,45.3836,35800.0
2008-08-01 15:10:00,67.91,68.05,67.77,67.77,42800.0,45.397,45.4906,45.3034,45.3034,42800.0
2008-08-01 15:15:00,67.75,67.86,67.57,67.68,31300.0,45.29,45.3636,45.1697,45.2432,31300.0
2008-08-01 15:20:00,67.69,67.7,67.53,67.58,30400.0,45.2499,45.2566,45.143,45.1764,30400.0
2008-08-01 15:25:00,67.58,67.92,67.58,67.7,55300.0,45.1764,45.4037,45.1764,45.2566,55300.0
2008-08-01 15:30:00,67.7,67.84,67.52,67.73,44100.0,45.2566,45.3502,45.1363,45.2766,44100.0
2008-08-01 15:35:00,67.73,67.96,67.7,67.92,36200.0,45.2766,45.4304,45.2566,45.4037,36200.0
2008-08-01 15:40:00,67.93,68.05,67.88,67.9,68300.0,45.4103,45.4906,45.3769,45.3903,68300.0
2008-08-01 15:45:00,67.96,68.04,67.9,67.98,53800.0,45.4304,45.4839,45.3903,45.4438,53800.0
2008-08-01 15:50:00,67.98,67.99,67.78,67.82,85500.0,45.4438,45.4505,45.3101,45.3368,85500.0
2008-08-01 15:55:00,67.82,67.82,67.55,67.66,232900.0,45.3368,45.3368,45.1563,45.2299,232900.0
2008-08-04 09:30:00,67.14,67.33,65.81,66.05,77700.0,44.8822,45.0093,43.9932,44.1536,77700.0
2008-08-04 09:35:00,66.03,66.32,65.92,66.05,54300.0,44.1402,44.3341,44.0667,44.1536,54300.0
2008-08-04 09:40:00,65.98,66.03,65.5,65.78,59400.0,44.1068,44.1402,43.7859,43.9731,59400.0
2008-08-04 09:45:00,65.78,65.82,65.61,65.76,35700.0,43.9731,43.9998,43.8595,43.9597,35700.0
2008-08-04 09:50:00,65.75,66.35,65.75,66.32,43500.0,43.953,44.3541,43.953,44.3341,43500.0
2008-08-04 09:55:00,66.29,66.43,66.24,66.43,36000.0,44.314,44.4076,44.2806,44.4076,36000.0
2008-08-04 10:00:00,66.49,66.73,66.21,66.52,47000.0,44.4477,44.6082,44.2605,44.4678,47000.0
2008-08-04 10:05:00,66.47,66.52,66.25,66.26,32700.0,44.4344,44.4678,44.2873,44.294,32700.0
2008-08-04 10:10:00,66.26,66.27,66.0,66.01,36100.0,44.294,44.3007,44.1202,44.1269,36100.0
2008-08-04 10:15:00,66.01,66.05,65.9,65.99,39300.0,44.1269,44.1536,44.0533,44.1135,39300.0
2008-08-04 10:20:00,65.95,66.24,65.94,66.0,21400.0,44.0867,44.2806,44.0801,44.1202,21400.0
2008-08-04 10:25:00,66.0,66.01,65.71,65.71,34700.0,44.1202,44.1269,43.9263,43.9263,34700.0
2008-08-04 10:30:00,65.69,65.93,65.55,65.77,48900.0,43.9129,44.0734,43.8193,43.9664,48900.0
2008-08-04 10:35:00,65.78,65.85,65.58,65.59,27600.0,43.9731,44.0199,43.8394,43.8461,27600.0
2008-08-04 10:40:00,65.59,65.75,65.4,65.4,30500.0,43.8461,43.953,43.7191,43.7191,30500.0
2008-08-04 10:45:00,65.4,65.42,65.03,65.32,93400.0,43.7191,43.7324,43.4717,43.6656,93400.0
2008-08-04 10:50:00,65.28,65.62,65.22,65.51,43100.0,43.6389,43.8661,43.5987,43.7926,43100.0
2008-08-04 10:55:00,65.51,65.87,65.24,65.87,41900.0,43.7926,44.0333,43.6121,44.0333,41900.0
2008-08-04 11:00:00,65.81,65.95,65.64,65.89,35700.0,43.9932,44.0867,43.8795,44.0466,35700.0
2008-08-04 11:05:00,65.87,65.94,65.72,65.93,17500.0,44.0333,44.0801,43.933,44.0734,17500.0
2008-08-04 11:10:00,65.92,66.07,65.85,65.99,40100.0,44.0667,44.167,44.0199,44.1135,40100.0
2008-08-04 11:15:00,66.0,66.22,65.92,66.22,30300.0,44.1202,44.2672,44.0667,44.2672,30300.0
2008-08-04 11:20:00,66.21,66.21,65.93,66.11,32000.0,44.2605,44.2605,44.0734,44.1937,32000.0
2008-08-04 11:25:00,66.09,66.34,66.04,66.2,49800.0,44.1803,44.3475,44.1469,44.2539,49800.0
2008-08-04 11:30:00,66.19,66.83,66.02,66.78,41400.0,44.2472,44.675,44.1335,44.6416,41400.0
2008-08-04 11:35:00,66.78,66.79,66.57,66.72,50200.0,44.6416,44.6483,44.5012,44.6015,50200.0
2008-08-04 11:40:00,66.72,67.13,66.56,66.93,42800.0,44.6015,44.8756,44.4945,44.7419,42800.0
2008-08-04 11:45:00,66.84,66.93,66.65,66.65,29700.0,44.6817,44.7419,44.5547,44.5547,29700.0
2008-08-04 11:50:00,66.65,66.68,66.37,66.46,38500.0,44.5547,44.5747,44.3675,44.4277,38500.0
2008-08-04 11:55:00,66.46,66.68,66.42,66.68,33600.0,44.4277,44.5747,44.4009,44.5747,33600.0
2008-08-04 12:00:00,66.69,66.75,66.51,66.54,40800.0,44.5814,44.6215,44.4611,44.4811,40800.0
2008-08-04 12:05:00,66.5,66.58,66.46,66.55,23300.0,44.4544,44.5079,44.4277,44.4878,23300.0
2008-08-04 12:10:00,66.49,66.77,66.46,66.72,46200.0,44.4477,44.6349,44.4277,44.6015,46200.0
2008-08-04 12:15:00,66.76,66.93,66.66,66.73,21500.0,44.6282,44.7419,44.5614,44.6082,21500.0
2008-08-04 12:20:00,66.73,66.73,66.47,66.51,13800.0,44.6082,44.6082,44.4344,44.4611,13800.0
2008-08-04 12:25:00,66.54,66.76,66.45,66.62,20100.0,44.4811,44.6282,44.421,44.5346,20100.0
2008-08-04 12:30:00,66.67,66.96,66.67,66.88,29700.0,44.5681,44.7619,44.5681,44.7084,29700.0
2008-08-04 12:35:00,66.9,66.99,66.76,66.94,36600.0,44.7218,44.782,44.6282,44.7485,36600.0
2008-08-04 12:40:00,66.9,66.93,66.73,66.86,36100.0,44.7218,44.7419,44.6082,44.6951,36100.0
2008-08-04 12:45:00,66.86,66.86,66.63,66.63,16100.0,44.6951,44.6951,44.5413,44.5413,16100.0
2008-08-04 12:50:00,66.64,66.66,66.44,66.44,15800.0,44.548,44.5614,44.4143,44.4143,15800.0
2008-08-04 12:55:00,66.44,66.46,66.27,66.28,13500.0,44.4143,44.4277,44.3007,44.3073,13500.0
2008-08-04 13:00:00,66.27,66.3,66.05,66.26,14300.0,44.3007,44.3207,44.1536,44.294,14300.0
2008-08-04 13:05:00,66.28,66.28,66.11,66.14,9600.0,44.3073,44.3073,44.1937,44.2138,9600.0
2008-08-04 13:10:00,66.13,66.15,66.06,66.11,15400.0,44.2071,44.2204,44.1603,44.1937,15400.0
2008-08-04 13:15:00,66.11,66.15,66.01,66.11,16300.0,44.1937,44.2204,44.1269,44.1937,16300.0
2008-08-04 13:20:00,66.1,66.29,65.95,66.28,25700.0,44.187,44.314,44.0867,44.3073,25700.0
2008-08-04 13:25:00,66.27,66.27,66.16,66.17,14900.0,44.3007,44.3007,44.2271,44.2338,14900.0
2008-08-04 13:30:00,66.16,66.27,66.09,66.16,15800.0,44.2271,44.3007,44.1803,44.2271,15800.0
2008-08-04 13:35:00,66.12,66.17,66.03,66.16,10000.0,44.2004,44.2338,44.1402,44.2271,10000.0
2008-08-04 13:40:00,66.16,66.43,66.12,66.43,17600.0,44.2271,44.4076,44.2004,44.4076,17600.0
2008-08-04 13:45:00,66.43,66.43,66.19,66.39,18600.0,44.4076,44.4076,44.2472,44.3809,18600.0
2008-08-04 13:50:00,66.39,66.44,66.3,66.33,12500.0,44.3809,44.4143,44.3207,44.3408,12500.0
2008-08-04 13:55:00,66.31,66.51,66.28,66.49,23800.0,44.3274,44.4611,44.3073,44.4477,23800.0
2008-08-04 14:00:00,66.5,66.62,66.42,66.62,31800.0,44.4544,44.5346,44.4009,44.5346,31800.0
2008-08-04 14:05:00,66.62,66.63,66.43,66.53,22100.0,44.5346,44.5413,44.4076,44.4745,22100.0
2008-08-04 14:10:00,66.52,66.72,66.47,66.63,26400.0,44.4678,44.6015,44.4344,44.5413,26400.0
2008-08-04 14:15:00,66.63,66.76,66.58,66.7,20000.0,44.5413,44.6282,44.5079,44.5881,20000.0
2008-08-04 14:20:00,66.71,67.08,66.67,66.91,54000.0,44.5948,44.8421,44.5681,44.7285,54000.0
2008-08-04 14:25:00,66.91,66.91,66.61,66.65,13100.0,44.7285,44.7285,44.5279,44.5547,13100.0
2008-08-04 14:30:00,66.66,66.69,66.54,66.54,33400.0,44.5614,44.5814,44.4811,44.4811,33400.0
2008-08-04 14:35:00,66.56,66.62,66.5,66.58,21300.0,44.4945,44.5346,44.4544,44.5079,21300.0
2008-08-04 14:40:00,66.55,66.72,66.53,66.66,24700.0,44.4878,44.6015,44.4745,44.5614,24700.0
2008-08-04 14:45:00,66.67,66.89,66.67,66.76,20600.0,44.5681,44.7151,44.5681,44.6282,20600.0
2008-08-04 14:50:00,66.76,66.88,66.7,66.86,21900.0,44.6282,44.7084,44.5881,44.6951,21900.0
2008-08-04 14:55:00,66.86,66.92,66.79,66.92,27700.0,44.6951,44.7352,44.6483,44.7352,27700.0
2008-08-04 15:00:00,66.92,67.06,66.89,67.02,43600.0,44.7352,44.8288,44.7151,44.802,43600.0
2008-08-04 15:05:00,67.02,67.04,66.87,66.91,42000.0,44.802,44.8154,44.7018,44.7285,42000.0
2008-08-04 15:10:00,66.9,66.92,66.73,66.73,24100.0,44.7218,44.7352,44.6082,44.6082,24100.0
2008-08-04 15:15:00,66.75,66.8,66.62,66.69,30700.0,44.6215,44.655,44.5346,44.5814,30700.0
2008-08-04 15:20:00,66.69,66.69,66.25,66.35,61300.0,44.5814,44.5814,44.2873,44.3541,61300.0
2008-08-04 15:25:00,66.35,66.41,66.1,66.11,47700.0,44.3541,44.3942,44.187,44.1937,47700.0
2008-08-04 15:30:00,66.1,66.35,66.01,66.31,62900.0,44.187,44.3541,44.1269,44.3274,62900.0
2008-08-04 15:35:00,66.31,66.42,66.23,66.4,61600.0,44.3274,44.4009,44.2739,44.3876,61600.0
2008-08-04 15:40:00,66.4,66.4,66.0,66.05,45300.0,44.3876,44.3876,44.1202,44.1536,45300.0
2008-08-04 15:45:00,66.08,66.22,65.94,66.2,71900.0,44.1736,44.2672,44.0801,44.2539,71900.0
2008-08-04 15:50:00,66.21,66.21,65.9,66.06,70800.0,44.2605,44.2605,44.0533,44.1603,70800.0
2008-08-04 15:55:00,66.05,66.2,66.01,66.07,77800.0,44.1536,44.2539,44.1269,44.167,77800.0
2008-08-05 09:30:00,66.98,67.97,66.8,67.56,65700.0,44.7753,45.4371,44.655,45.163,65700.0
2008-08-05 09:35:00,67.56,67.86,67.23,67.6,43100.0,45.163,45.3636,44.9424,45.1897,43100.0
2008-08-05 09:40:00,67.57,68.36,67.56,68.12,53100.0,45.1697,45.6978,45.163,45.5374,53100.0
2008-08-05 09:45:00,68.12,68.12,66.94,67.19,48600.0,45.5374,45.5374,44.7485,44.9157,48600.0
2008-08-05 09:50:00,67.19,67.35,66.94,67.24,36400.0,44.9157,45.0226,44.7485,44.9491,36400.0
2008-08-05 09:55:00,67.24,67.73,67.16,67.72,37400.0,44.9491,45.2766,44.8956,45.27,37400.0
2008-08-05 10:00:00,67.72,68.36,67.72,68.2,36900.0,45.27,45.6978,45.27,45.5908,36900.0
2008-08-05 10:05:00,68.21,68.34,67.89,67.97,19700.0,45.5975,45.6844,45.3836,45.4371,19700.0
2008-08-05 10:10:00,67.97,68.32,67.84,68.32,29200.0,45.4371,45.6711,45.3502,45.6711,29200.0
2008-08-05 10:15:00,68.25,68.3,67.9,68.05,21400.0,45.6243,45.6577,45.3903,45.4906,21400.0
2008-08-05 10:20:00,68.05,68.05,67.69,67.73,13900.0,45.4906,45.4906,45.2499,45.2766,13900.0
2008-08-05 10:25:00,67.72,67.93,67.63,67.9,40100.0,45.27,45.4103,45.2098,45.3903,40100.0
2008-08-05 10:30:00,67.9,67.99,67.5,67.51,31900.0,45.3903,45.4505,45.1229,45.1296,31900.0
2008-08-05 10:35:00,67.51,67.59,67.34,67.58,30400.0,45.1296,45.1831,45.0159,45.1764,30400.0
2008-08-05 10:40:00,67.54,67.81,67.49,67.77,51400.0,45.1496,45.3301,45.1162,45.3034,51400.0
2008-08-05 10:45:00,67.78,67.83,67.72,67.74,23300.0,45.3101,45.3435,45.27,45.2833,23300.0
2008-08-05 10:50:00,67.72,67.8,67.48,67.52,36100.0,45.27,45.3234,45.1095,45.1363,36100.0
2008-08-05 10:55:00,67.5,67.56,67.44,67.56,10300.0,45.1229,45.163,45.0828,45.163,10300.0
2008-08-05 11:00:00,67.56,67.57,67.34,67.43,32000.0,45.163,45.1697,45.0159,45.0761,32000.0
2008-08-05 11:05:00,67.44,67.57,67.27,67.51,20900.0,45.0828,45.1697,44.9691,45.1296,20900.0
2008-08-05 11:10:00,67.42,67.44,67.32,67.41,15400.0,45.0694,45.0828,45.0026,45.0627,15400.0
2008-08-05 11:15:00,67.43,67.46,67.33,67.41,24000.0,45.0761,45.0962,45.0093,45.0627,24000.0
2008-08-05 11:20:00,67.4,67.56,67.4,67.56,15100.0,45.056,45.163,45.056,45.163,15100.0
2008-08-05 11:25:00,67.52,67.52,67.4,67.44,9400.0,45.1363,45.1363,45.056,45.0828,9400.0
2008-08-05 11:30:00,67.47,67.53,67.36,67.41,11300.0,45.1028,45.143,45.0293,45.0627,11300.0
2008-08-05 11:35:00,67.4,67.42,67.25,67.28,14200.0,45.056,45.0694,44.9558,44.9758,14200.0
2008-08-05 11:40:00,67.3,67.32,67.09,67.17,35400.0,44.9892,45.0026,44.8488,44.9023,35400.0
2008-08-05 11:45:00,67.19,67.26,67.14,67.23,30900.0,44.9157,44.9625,44.8822,44.9424,30900.0
2008-08-05 11:50:00,67.22,67.25,67.12,67.19,19000.0,44.9357,44.9558,44.8689,44.9157,19000.0
2008-08-05 11:55:00,67.18,67.19,67.09,67.15,16200.0,44.909,44.9157,44.8488,44.8889,16200.0
2008-08-05 12:00:00,67.18,67.24,67.06,67.24,142200.0,44.909,44.9491,44.8288,44.9491,142200.0
2008-08-05 12:05:00,67.24,67.31,67.13,67.13,11800.0,44.9491,44.9959,44.8756,44.8756,11800.0
2008-08-05 12:10:00,67.16,67.21,67.15,67.19,9000.0,44.8956,44.929,44.8889,44.9157,9000.0
2008-08-05 12:15:00,67.18,67.31,67.15,67.27,13200.0,44.909,44.9959,44.8889,44.9691,13200.0
2008-08-05 12:20:00,67.27,67.32,67.16,67.2,6900.0,44.9691,45.0026,44.8956,44.9224,6900.0
2008-08-05 12:25:00,67.2,67.42,67.18,67.4,10300.0,44.9224,45.0694,44.909,45.056,10300.0
2008-08-05 12:30:00,67.38,67.39,67.12,67.14,24400.0,45.0427,45.0494,44.8689,44.8822,24400.0
2008-08-05 12:35:00,67.11,67.28,67.11,67.18,7500.0,44.8622,44.9758,44.8622,44.909,7500.0
2008-08-05 12:40:00,67.18,67.3,67.06,67.11,79600.0,44.909,44.9892,44.8288,44.8622,79600.0
2008-08-05 12:45:00,67.08,67.19,67.06,67.18,17100.0,44.8421,44.9157,44.8288,44.909,17100.0
2008-08-05 12:50:00,67.2,67.28,67.12,67.12,10800.0,44.9224,44.9758,44.8689,44.8689,10800.0
2008-08-05 12:55:00,67.11,67.21,67.1,67.16,5800.0,44.8622,44.929,44.8555,44.8956,5800.0
2008-08-05 13:00:00,67.2,67.2,67.07,67.15,15300.0,44.9224,44.9224,44.8354,44.8889,15300.0
2008-08-05 13:05:00,67.13,67.15,67.05,67.07,13400.0,44.8756,44.8889,44.8221,44.8354,13400.0
2008-08-05 13:10:00,67.05,67.13,67.0,67.0,8100.0,44.8221,44.8756,44.7887,44.7887,8100.0
2008-08-05 13:15:00,66.99,67.11,66.97,67.07,15700.0,44.782,44.8622,44.7686,44.8354,15700.0
2008-08-05 13:20:00,67.07,67.09,67.05,67.09,6000.0,44.8354,44.8488,44.8221,44.8488,6000.0
2008-08-05 13:25:00,67.07,67.1,67.02,67.1,10600.0,44.8354,44.8555,44.802,44.8555,10600.0
2008-08-05 13:30:00,67.1,67.17,67.01,67.17,23200.0,44.8555,44.9023,44.7953,44.9023,23200.0
2008-08-05 13:35:00,67.17,67.23,67.03,67.23,24900.0,44.9023,44.9424,44.8087,44.9424,24900.0
2008-08-05 13:40:00,67.26,67.35,67.25,67.27,18300.0,44.9625,45.0226,44.9558,44.9691,18300.0
2008-08-05 13:45:00,67.29,67.35,67.21,67.27,9200.0,44.9825,45.0226,44.929,44.9691,9200.0
2008-08-05 13:50:00,67.27,67.3,67.11,67.12,19000.0,44.9691,44.9892,44.8622,44.8689,19000.0
2008-08-05 13:55:00,67.13,67.14,66.97,67.12,22900.0,44.8756,44.8822,44.7686,44.8689,22900.0
2008-08-05 14:00:00,67.13,67.29,67.08,67.2,34200.0,44.8756,44.9825,44.8421,44.9224,34200.0
2008-08-05 14:05:00,67.2,67.27,67.15,67.25,14200.0,44.9224,44.9691,44.8889,44.9558,14200.0
2008-08-05 14:10:00,67.26,67.62,67.09,67.18,39300.0,44.9625,45.2031,44.8488,44.909,39300.0
2008-08-05 14:15:00,67.15,67.79,67.01,67.33,46000.0,44.8889,45.3168,44.7953,45.0093,46000.0
2008-08-05 14:20:00,67.32,67.39,67.04,67.07,54300.0,45.0026,45.0494,44.8154,44.8354,54300.0
2008-08-05 14:25:00,67.11,67.4,67.08,67.35,25400.0,44.8622,45.056,44.8421,45.0226,25400.0
2008-08-05 14:30:00,67.37,67.58,67.3,67.37,18900.0,45.036,45.1764,44.9892,45.036,18900.0
2008-08-05 14:35:00,67.35,67.42,67.07,67.07,20900.0,45.0226,45.0694,44.8354,44.8354,20900.0
2008-08-05 14:40:00,67.08,67.39,67.0,67.39,28800.0,44.8421,45.0494,44.7887,45.0494,28800.0
2008-08-05 14:45:00,67.39,67.42,67.25,67.34,22800.0,45.0494,45.0694,44.9558,45.0159,22800.0
2008-08-05 14:50:00,67.34,67.43,67.27,67.35,20700.0,45.0159,45.0761,44.9691,45.0226,20700.0
2008-08-05 14:55:00,67.36,67.4,67.27,67.35,21400.0,45.0293,45.056,44.9691,45.0226,21400.0
2008-08-05 15:00:00,67.37,67.38,67.22,67.3,16600.0,45.036,45.0427,44.9357,44.9892,16600.0
2008-08-05 15:05:00,67.29,67.3,67.13,67.17,26500.0,44.9825,44.9892,44.8756,44.9023,26500.0
2008-08-05 15:10:00,67.17,67.2,67.08,67.15,36100.0,44.9023,44.9224,44.8421,44.8889,36100.0
2008-08-05 15:15:00,67.18,67.35,67.07,67.31,28000.0,44.909,45.0226,44.8354,44.9959,28000.0
2008-08-05 15:20:00,67.29,67.36,67.12,67.16,20100.0,44.9825,45.0293,44.8689,44.8956,20100.0
2008-08-05 15:25:00,67.15,67.18,67.09,67.15,13700.0,44.8889,44.909,44.8488,44.8889,13700.0
2008-08-05 15:30:00,67.15,67.28,67.1,67.24,32000.0,44.8889,44.9758,44.8555,44.9491,32000.0
2008-08-05 15:35:00,67.2,67.35,67.09,67.31,31700.0,44.9224,45.0226,44.8488,44.9959,31700.0
2008-08-05 15:40:00,67.31,67.49,67.23,67.49,35300.0,44.9959,45.1162,44.9424,45.1162,35300.0
2008-08-05 15:45:00,67.44,67.57,67.43,67.54,27400.0,45.0828,45.1697,45.0761,45.1496,27400.0
2008-08-05 15:50:00,67.55,67.69,67.53,67.67,29300.0,45.1563,45.2499,45.143,45.2365,29300.0
2008-08-05 15:55:00,67.66,67.67,67.4,67.53,64500.0,45.2299,45.2365,45.056,45.143,64500.0
2008-08-06 09:30:00,67.35,67.99,65.96,67.54,87900.0,45.0226,45.4505,44.0934,45.1496,87900.0
2008-08-06 09:35:00,67.59,67.73,67.53,67.64,28600.0,45.1831,45.2766,45.143,45.2165,28600.0
2008-08-06 09:40:00,67.56,68.29,67.56,68.14,27900.0,45.163,45.651,45.163,45.5507,27900.0
2008-08-06 09:45:00,68.17,68.35,68.05,68.32,43600.0,45.5708,45.6911,45.4906,45.6711,43600.0
2008-08-06 09:50:00,68.35,68.88,68.27,68.68,55300.0,45.6911,46.0454,45.6376,45.9117,55300.0
2008-08-06 09:55:00,68.77,69.34,68.7,69.0,86800.0,45.9719,46.3529,45.9251,46.1256,86800.0
2008-08-06 10:00:00,69.02,69.24,68.89,68.94,94500.0,46.139,46.2861,46.0521,46.0855,94500.0
2008-08-06 10:05:00,68.94,69.34,68.93,69.0,40900.0,46.0855,46.3529,46.0788,46.1256,40900.0
2008-08-06 10:10:00,69.03,69.25,68.98,69.13,47600.0,46.1457,46.2928,46.1123,46.2125,47600.0
2008-08-06 10:15:00,69.07,69.23,69.0,69.0,39900.0,46.1724,46.2794,46.1256,46.1256,39900.0
2008-08-06 10:20:00,69.0,69.14,69.0,69.12,34600.0,46.1256,46.2192,46.1256,46.2058,34600.0
2008-08-06 10:25:00,69.15,69.2,68.89,69.05,47100.0,46.2259,46.2593,46.0521,46.1591,47100.0
2008-08-06 10:30:00,69.05,69.19,68.94,69.16,57900.0,46.1591,46.2526,46.0855,46.2326,57900.0
2008-08-06 10:35:00,69.19,69.5,69.07,69.23,35700.0,46.2526,46.4599,46.1724,46.2794,35700.0
2008-08-06 10:40:00,69.23,69.24,69.01,69.13,18500.0,46.2794,46.2861,46.1323,46.2125,18500.0
2008-08-06 10:45:00,69.14,69.33,69.03,69.32,36900.0,46.2192,46.3462,46.1457,46.3395,36900.0
2008-08-06 10:50:00,69.32,69.71,69.32,69.7,33100.0,46.3395,46.6003,46.3395,46.5936,33100.0
2008-08-06 10:55:00,69.6,69.95,69.54,69.9,35000.0,46.5267,46.7607,46.4866,46.7273,35000.0
2008-08-06 11:00:00,69.9,69.9,69.48,69.5,28700.0,46.7273,46.7273,46.4465,46.4599,28700.0
2008-08-06 11:05:00,69.51,69.95,69.49,69.74,28300.0,46.4666,46.7607,46.4532,46.6203,28300.0
2008-08-06 11:10:00,69.69,69.99,69.64,69.67,41800.0,46.5869,46.7874,46.5535,46.5735,41800.0
2008-08-06 11:15:00,69.69,70.05,69.67,69.67,73400.0,46.5869,46.8275,46.5735,46.5735,73400.0
2008-08-06 11:20:00,69.67,70.07,69.61,69.67,55900.0,46.5735,46.8409,46.5334,46.5735,55900.0
2008-08-06 11:25:00,69.72,69.99,69.7,69.81,15900.0,46.6069,46.7874,46.5936,46.6671,15900.0
2008-08-06 11:30:00,69.78,69.94,69.72,69.8,17500.0,46.647,46.754,46.6069,46.6604,17500.0
2008-08-06 11:35:00,69.8,70.0,69.64,69.81,29800.0,46.6604,46.7941,46.5535,46.6671,29800.0
2008-08-06 11:40:00,69.8,69.99,69.79,69.82,29800.0,46.6604,46.7874,46.6537,46.6738,29800.0
2008-08-06 11:45:00,69.82,69.91,69.71,69.81,67300.0,46.6738,46.734,46.6003,46.6671,67300.0
2008-08-06 11:50:00,69.8,69.83,69.61,69.66,10800.0,46.6604,46.6805,46.5334,46.5668,10800.0
2008-08-06 11:55:00,69.66,69.83,69.61,69.7,10000.0,46.5668,46.6805,46.5334,46.5936,10000.0
2008-08-06 12:00:00,69.72,69.81,69.67,69.79,17000.0,46.6069,46.6671,46.5735,46.6537,17000.0
2008-08-06 12:05:00,69.79,69.82,69.6,69.68,17100.0,46.6537,46.6738,46.5267,46.5802,17100.0
2008-08-06 12:10:00,69.64,69.64,69.5,69.56,8200.0,46.5535,46.5535,46.4599,46.5,8200.0
2008-08-06 12:15:00,69.53,69.54,69.4,69.45,9500.0,46.4799,46.4866,46.393,46.4264,9500.0
2008-08-06 12:20:00,69.41,69.64,69.37,69.64,11500.0,46.3997,46.5535,46.373,46.5535,11500.0
2008-08-06 12:25:00,69.64,69.64,69.39,69.4,11900.0,46.5535,46.5535,46.3863,46.393,11900.0
2008-08-06 12:30:00,69.43,69.46,69.38,69.46,7800.0,46.4131,46.4331,46.3797,46.4331,7800.0
2008-08-06 12:35:00,69.41,69.46,69.39,69.4,4100.0,46.3997,46.4331,46.3863,46.393,4100.0
2008-08-06 12:40:00,69.4,69.54,69.4,69.5,21700.0,46.393,46.4866,46.393,46.4599,21700.0
2008-08-06 12:45:00,69.54,69.54,69.42,69.44,43600.0,46.4866,46.4866,46.4064,46.4198,43600.0
2008-08-06 12:50:00,69.43,69.52,69.39,69.46,31100.0,46.4131,46.4732,46.3863,46.4331,31100.0
2008-08-06 12:55:00,69.45,69.51,69.37,69.46,14800.0,46.4264,46.4666,46.373,46.4331,14800.0
2008-08-06 13:00:00,69.43,69.51,69.34,69.38,10800.0,46.4131,46.4666,46.3529,46.3797,10800.0
2008-08-06 13:05:00,69.41,69.55,69.41,69.53,16400.0,46.3997,46.4933,46.3997,46.4799,16400.0
2008-08-06 13:10:00,69.53,69.74,69.53,69.73,18500.0,46.4799,46.6203,46.4799,46.6136,18500.0
2008-08-06 13:15:00,69.73,69.86,69.68,69.85,10400.0,46.6136,46.7005,46.5802,46.6938,10400.0
2008-08-06 13:20:00,69.85,70.0,69.84,69.96,19000.0,46.6938,46.7941,46.6872,46.7674,19000.0
2008-08-06 13:25:00,69.95,70.07,69.93,69.99,17800.0,46.7607,46.8409,46.7473,46.7874,17800.0
2008-08-06 13:30:00,69.99,70.08,69.91,70.05,35400.0,46.7874,46.8476,46.734,46.8275,35400.0
2008-08-06 13:35:00,70.05,70.07,69.91,69.94,17700.0,46.8275,46.8409,46.734,46.754,17700.0
2008-08-06 13:40:00,69.88,70.0,69.87,69.96,16300.0,46.7139,46.7941,46.7072,46.7674,16300.0
2008-08-06 13:45:00,69.98,70.07,69.9,69.97,14500.0,46.7807,46.8409,46.7273,46.7741,14500.0
2008-08-06 13:50:00,69.97,69.97,69.76,69.82,15500.0,46.7741,46.7741,46.6337,46.6738,15500.0
2008-08-06 13:55:00,69.83,70.05,69.76,70.05,10200.0,46.6805,46.8275,46.6337,46.8275,10200.0
2008-08-06 14:00:00,70.01,70.06,69.9,69.95,13700.0,46.8008,46.8342,46.7273,46.7607,13700.0
2008-08-06 14:05:00,69.92,70.0,69.91,69.98,7100.0,46.7406,46.7941,46.734,46.7807,7100.0
2008-08-06 14:10:00,69.96,69.98,69.87,69.9,17500.0,46.7674,46.7807,46.7072,46.7273,17500.0
2008-08-06 14:15:00,69.89,70.02,69.86,69.97,29500.0,46.7206,46.8075,46.7005,46.7741,29500.0
2008-08-06 14:20:00,70.01,70.08,69.96,69.99,18900.0,46.8008,46.8476,46.7674,46.7874,18900.0
2008-08-06 14:25:00,69.98,70.02,69.89,70.02,19100.0,46.7807,46.8075,46.7206,46.8075,19100.0
2008-08-06 14:30:00,70.01,70.17,69.99,70.05,32900.0,46.8008,46.9078,46.7874,46.8275,32900.0
2008-08-06 14:35:00,70.09,70.19,70.0,70.13,17800.0,46.8543,46.9211,46.7941,46.881,17800.0
2008-08-06 14:40:00,70.12,70.25,69.97,70.02,28100.0,46.8743,46.9612,46.7741,46.8075,28100.0
2008-08-06 14:45:00,70.02,70.2,69.99,70.18,22600.0,46.8075,46.9278,46.7874,46.9144,22600.0
2008-08-06 14:50:00,70.21,70.47,70.06,70.27,44600.0,46.9345,47.1083,46.8342,46.9746,44600.0
2008-08-06 14:55:00,70.29,70.42,70.23,70.37,18700.0,46.988,47.0749,46.9479,47.0415,18700.0
2008-08-06 15:00:00,70.37,70.6,70.0,70.44,48200.0,47.0415,47.1952,46.7941,47.0883,48200.0
2008-08-06 15:05:00,70.44,70.5,70.24,70.47,90300.0,47.0883,47.1284,46.9546,47.1083,90300.0
2008-08-06 15:10:00,70.49,70.56,70.36,70.51,49600.0,47.1217,47.1685,47.0348,47.135,49600.0
2008-08-06 15:15:00,70.5,70.55,70.36,70.53,36400.0,47.1284,47.1618,47.0348,47.1484,36400.0
2008-08-06 15:20:00,70.53,70.59,70.33,70.34,27100.0,47.1484,47.1885,47.0147,47.0214,27100.0
2008-08-06 15:25:00,70.34,70.61,70.34,70.39,30600.0,47.0214,47.2019,47.0214,47.0548,30600.0
2008-08-06 15:30:00,70.38,70.41,70.32,70.37,50300.0,47.0481,47.0682,47.008,47.0415,50300.0
2008-08-06 15:35:00,70.36,70.38,70.04,70.14,46400.0,47.0348,47.0481,46.8209,46.8877,46400.0
2008-08-06 15:40:00,70.14,70.25,70.0,70.09,54300.0,46.8877,46.9612,46.7941,46.8543,54300.0
2008-08-06 15:45:00,70.09,70.39,70.09,70.37,58700.0,46.8543,47.0548,46.8543,47.0415,58700.0
2008-08-06 15:50:00,70.37,70.45,70.28,70.29,61400.0,47.0415,47.0949,46.9813,46.988,61400.0
2008-08-06 15:55:00,70.3,70.45,70.27,70.31,96700.0,46.9947,47.0949,46.9746,47.0013,96700.0
2008-08-07 09:30:00,69.41,69.41,68.56,69.33,48600.0,46.3997,46.3997,45.8315,46.3462,48600.0
2008-08-07 09:35:00,69.31,69.7,68.88,69.37,49100.0,46.3329,46.5936,46.0454,46.373,49100.0
2008-08-07 09:40:00,69.38,69.53,68.71,69.37,30300.0,46.3797,46.4799,45.9318,46.373,30300.0
2008-08-07 09:45:00,69.37,69.84,69.24,69.82,36300.0,46.373,46.6872,46.2861,46.6738,36300.0
2008-08-07 09:50:00,69.82,69.82,69.1,69.15,45400.0,46.6738,46.6738,46.1925,46.2259,45400.0
2008-08-07 09:55:00,69.19,69.25,69.06,69.25,28800.0,46.2526,46.2928,46.1657,46.2928,28800.0
2008-08-07 10:00:00,69.32,69.38,69.17,69.26,28200.0,46.3395,46.3797,46.2393,46.2994,28200.0
2008-08-07 10:05:00,69.27,69.73,69.25,69.57,37100.0,46.3061,46.6136,46.2928,46.5067,37100.0
2008-08-07 10:10:00,69.57,69.59,69.28,69.28,30700.0,46.5067,46.52,46.3128,46.3128,30700.0
2008-08-07 10:15:00,69.28,69.57,69.25,69.49,43300.0,46.3128,46.5067,46.2928,46.4532,43300.0
2008-08-07 10:20:00,69.45,69.62,69.25,69.26,30800.0,46.4264,46.5401,46.2928,46.2994,30800.0
2008-08-07 10:25:00,69.26,69.4,69.25,69.25,27300.0,46.2994,46.393,46.2928,46.2928,27300.0
2008-08-07 10:30:00,69.26,69.37,69.21,69.28,19600.0,46.2994,46.373,46.266,46.3128,19600.0
2008-08-07 10:35:00,69.3,69.48,69.22,69.48,28400.0,46.3262,46.4465,46.2727,46.4465,28400.0
2008-08-07 10:40:00,69.48,69.5,69.19,69.25,27400.0,46.4465,46.4599,46.2526,46.2928,27400.0
2008-08-07 10:45:00,69.25,69.36,69.25,69.25,18000.0,46.2928,46.3663,46.2928,46.2928,18000.0
2008-08-07 10:50:00,69.26,69.47,69.24,69.39,23400.0,46.2994,46.4398,46.2861,46.3863,23400.0
2008-08-07 10:55:00,69.42,69.49,69.32,69.49,15700.0,46.4064,46.4532,46.3395,46.4532,15700.0
2008-08-07 11:00:00,69.5,69.52,69.18,69.22,29700.0,46.4599,46.4732,46.246,46.2727,29700.0
2008-08-07 11:05:00,69.22,69.5,69.19,69.5,32600.0,46.2727,46.4599,46.2526,46.4599,32600.0
2008-08-07 11:10:00,69.5,69.81,69.47,69.5,41600.0,46.4599,46.6671,46.4398,46.4599,41600.0
2008-08-07 11:15:00,69.49,69.49,69.25,69.26,17400.0,46.4532,46.4532,46.2928,46.2994,17400.0
2008-08-07 11:20:00,69.24,69.36,69.24,69.29,23300.0,46.2861,46.3663,46.2861,46.3195,23300.0
2008-08-07 11:25:00,69.29,69.43,69.26,69.29,15900.0,46.3195,46.4131,46.2994,46.3195,15900.0
2008-08-07 11:30:00,69.28,69.3,69.23,69.28,14000.0,46.3128,46.3262,46.2794,46.3128,14000.0
2008-08-07 11:35:00,69.26,69.32,69.24,69.25,16000.0,46.2994,46.3395,46.2861,46.2928,16000.0
2008-08-07 11:40:00,69.25,69.31,69.24,69.25,13400.0,46.2928,46.3329,46.2861,46.2928,13400.0
2008-08-07 11:45:00,69.25,69.44,69.25,69.26,21300.0,46.2928,46.4198,46.2928,46.2994,21300.0
2008-08-07 11:50:00,69.25,69.32,69.21,69.25,19000.0,46.2928,46.3395,46.266,46.2928,19000.0
2008-08-07 11:55:00,69.25,69.3,69.22,69.25,48000.0,46.2928,46.3262,46.2727,46.2928,48000.0
2008-08-07 12:00:00,69.25,69.32,69.23,69.26,36600.0,46.2928,46.3395,46.2794,46.2994,36600.0
2008-08-07 12:05:00,69.26,69.29,69.23,69.26,26000.0,46.2994,46.3195,46.2794,46.2994,26000.0
2008-08-07 12:10:00,69.25,69.36,69.24,69.33,24600.0,46.2928,46.3663,46.2861,46.3462,24600.0
2008-08-07 12:15:00,69.33,69.34,69.26,69.28,18200.0,46.3462,46.3529,46.2994,46.3128,18200.0
2008-08-07 12:20:00,69.28,69.28,69.23,69.25,26200.0,46.3128,46.3128,46.2794,46.2928,26200.0
2008-08-07 12:25:00,69.25,69.29,69.25,69.28,13100.0,46.2928,46.3195,46.2928,46.3128,13100.0
2008-08-07 12:30:00,69.29,69.32,69.25,69.3,39400.0,46.3195,46.3395,46.2928,46.3262,39400.0
2008-08-07 12:35:00,69.3,69.34,69.26,69.29,37200.0,46.3262,46.3529,46.2994,46.3195,37200.0
2008-08-07 12:40:00,69.29,69.29,69.23,69.25,78500.0,46.3195,46.3195,46.2794,46.2928,78500.0
2008-08-07 12:45:00,69.25,69.43,69.23,69.4,47000.0,46.2928,46.4131,46.2794,46.393,47000.0
2008-08-07 12:50:00,69.42,69.48,69.29,69.32,15000.0,46.4064,46.4465,46.3195,46.3395,15000.0
2008-08-07 12:55:00,69.33,69.48,69.31,69.48,11300.0,46.3462,46.4465,46.3329,46.4465,11300.0
2008-08-07 13:00:00,69.47,69.48,69.28,69.28,13600.0,46.4398,46.4465,46.3128,46.3128,13600.0
2008-08-07 13:05:00,69.31,69.31,69.21,69.25,17500.0,46.3329,46.3329,46.266,46.2928,17500.0
2008-08-07 13:10:00,69.24,69.48,69.24,69.44,18700.0,46.2861,46.4465,46.2861,46.4198,18700.0
2008-08-07 13:15:00,69.45,69.47,69.25,69.27,21300.0,46.4264,46.4398,46.2928,46.3061,21300.0
2008-08-07 13:20:00,69.28,69.33,69.26,69.28,9100.0,46.3128,46.3462,46.2994,46.3128,9100.0
2008-08-07 13:25:00,69.27,69.35,69.25,69.34,31400.0,46.3061,46.3596,46.2928,46.3529,31400.0
2008-08-07 13:30:00,69.32,69.43,69.23,69.27,38200.0,46.3395,46.4131,46.2794,46.3061,38200.0
2008-08-07 13:35:00,69.28,69.31,69.01,69.1,47900.0,46.3128,46.3329,46.1323,46.1925,47900.0
2008-08-07 13:40:00,69.08,69.32,69.05,69.23,27000.0,46.1791,46.3395,46.1591,46.2794,27000.0
2008-08-07 13:45:00,69.16,69.28,69.07,69.12,20000.0,46.2326,46.3128,46.1724,46.2058,20000.0
2008-08-07 13:50:00,69.13,69.22,69.11,69.18,13800.0,46.2125,46.2727,46.1992,46.246,13800.0
2008-08-07 13:55:00,69.16,69.22,69.12,69.12,10400.0,46.2326,46.2727,46.2058,46.2058,10400.0
2008-08-07 14:00:00,69.14,69.18,69.08,69.08,13600.0,46.2192,46.246,46.1791,46.1791,13600.0
2008-08-07 14:05:00,69.08,69.27,69.06,69.18,28000.0,46.1791,46.3061,46.1657,46.246,28000.0
2008-08-07 14:10:00,69.2,69.26,69.14,69.21,19600.0,46.2593,46.2994,46.2192,46.266,19600.0
2008-08-07 14:15:00,69.21,69.23,69.04,69.07,15400.0,46.266,46.2794,46.1524,46.1724,15400.0
2008-08-07 14:20:00,69.09,69.12,69.0,69.01,17800.0,46.1858,46.2058,46.1256,46.1323,17800.0
2008-08-07 14:25:00,69.01,69.15,68.99,69.13,23400.0,46.1323,46.2259,46.1189,46.2125,23400.0
2008-08-07 14:30:00,69.15,69.27,69.1,69.26,16700.0,46.2259,46.3061,46.1925,46.2994,16700.0
2008-08-07 14:35:00,69.28,69.28,69.14,69.18,13500.0,46.3128,46.3128,46.2192,46.246,13500.0
2008-08-07 14:40:00,69.15,69.15,69.03,69.06,17600.0,46.2259,46.2259,46.1457,46.1657,17600.0
2008-08-07 14:45:00,69.07,69.21,68.87,69.14,31900.0,46.1724,46.266,46.0387,46.2192,31900.0
2008-08-07 14:50:00,69.15,69.34,69.14,69.28,18000.0,46.2259,46.3529,46.2192,46.3128,18000.0
2008-08-07 14:55:00,69.32,69.33,69.05,69.1,20700.0,46.3395,46.3462,46.1591,46.1925,20700.0
2008-08-07 15:00:00,69.11,69.27,68.88,68.95,39700.0,46.1992,46.3061,46.0454,46.0922,39700.0
2008-08-07 15:05:00,68.94,68.96,68.7,68.93,19700.0,46.0855,46.0989,45.9251,46.0788,19700.0
2008-08-07 15:10:00,68.94,68.98,68.81,68.88,21100.0,46.0855,46.1123,45.9986,46.0454,21100.0
2008-08-07 15:15:00,68.86,69.01,68.79,68.99,23600.0,46.032,46.1323,45.9852,46.1189,23600.0
2008-08-07 15:20:00,68.99,69.08,68.83,69.08,26100.0,46.1189,46.1791,46.012,46.1791,26100.0
2008-08-07 15:25:00,69.03,69.18,68.93,69.04,30300.0,46.1457,46.246,46.0788,46.1524,30300.0
2008-08-07 15:30:00,69.01,69.07,68.5,68.53,33100.0,46.1323,46.1724,45.7914,45.8114,33100.0
2008-08-07 15:35:00,68.54,68.58,68.31,68.49,38800.0,45.8181,45.8449,45.6644,45.7847,38800.0
2008-08-07 15:40:00,68.49,68.63,68.48,68.52,42200.0,45.7847,45.8783,45.778,45.8048,42200.0
2008-08-07 15:45:00,68.5,68.6,68.43,68.44,70400.0,45.7914,45.8582,45.7446,45.7513,70400.0
2008-08-07 15:50:00,68.42,68.53,68.27,68.32,67800.0,45.7379,45.8114,45.6376,45.6711,67800.0
2008-08-07 15:55:00,68.31,68.65,68.31,68.62,81600.0,45.6644,45.8917,45.6644,45.8716,81600.0
2008-08-08 09:30:00,67.86,68.47,67.45,67.6,22200.0,45.3636,45.7713,45.0895,45.1897,22200.0
2008-08-08 09:35:00,67.59,67.93,67.45,67.58,30600.0,45.1831,45.4103,45.0895,45.1764,30600.0
2008-08-08 09:40:00,67.48,67.69,66.81,66.94,43200.0,45.1095,45.2499,44.6616,44.7485,43200.0
2008-08-08 09:45:00,67.03,67.72,66.92,67.62,47900.0,44.8087,45.27,44.7352,45.2031,47900.0
2008-08-08 09:50:00,67.64,68.17,67.47,68.03,59200.0,45.2165,45.5708,45.1028,45.4772,59200.0
2008-08-08 09:55:00,68.05,68.14,67.82,68.02,28200.0,45.4906,45.5507,45.3368,45.4705,28200.0
2008-08-08 10:00:00,68.06,68.4,68.06,68.29,15400.0,45.4973,45.7245,45.4973,45.651,15400.0
2008-08-08 10:05:00,68.29,68.5,67.96,68.43,27000.0,45.651,45.7914,45.4304,45.7446,27000.0
2008-08-08 10:10:00,68.41,68.84,68.41,68.8,16400.0,45.7312,46.0187,45.7312,45.9919,16400.0
2008-08-08 10:15:00,68.82,69.07,68.81,69.03,15600.0,46.0053,46.1724,45.9986,46.1457,15600.0
2008-08-08 10:20:00,69.04,69.52,68.92,69.48,25500.0,46.1524,46.4732,46.0721,46.4465,25500.0
2008-08-08 10:25:00,69.49,69.56,69.19,69.33,20100.0,46.4532,46.5,46.2526,46.3462,20100.0
2008-08-08 10:30:00,69.32,69.43,69.32,69.38,15100.0,46.3395,46.4131,46.3395,46.3797,15100.0
2008-08-08 10:35:00,69.36,69.44,69.29,69.44,24500.0,46.3663,46.4198,46.3195,46.4198,24500.0
2008-08-08 10:40:00,69.44,69.46,69.27,69.46,11900.0,46.4198,46.4331,46.3061,46.4331,11900.0
2008-08-08 10:45:00,69.49,69.57,69.43,69.56,10400.0,46.4532,46.5067,46.4131,46.5,10400.0
2008-08-08 10:50:00,69.57,69.78,69.54,69.76,10000.0,46.5067,46.647,46.4866,46.6337,10000.0
2008-08-08 10:55:00,69.82,70.0,69.76,69.83,13300.0,46.6738,46.7941,46.6337,46.6805,13300.0
2008-08-08 11:00:00,69.85,69.94,69.8,69.81,7600.0,46.6938,46.754,46.6604,46.6671,7600.0
2008-08-08 11:05:00,69.85,69.85,69.51,69.79,32600.0,46.6938,46.6938,46.4666,46.6537,32600.0
2008-08-08 11:10:00,69.81,70.0,69.8,69.97,14300.0,46.6671,46.7941,46.6604,46.7741,14300.0
2008-08-08 11:15:00,69.94,70.0,69.85,70.0,19400.0,46.754,46.7941,46.6938,46.7941,19400.0
2008-08-08 11:20:00,69.98,70.01,69.86,69.92,14600.0,46.7807,46.8008,46.7005,46.7406,14600.0
2008-08-08 11:25:00,69.87,70.0,69.87,69.94,38500.0,46.7072,46.7941,46.7072,46.754,38500.0
2008-08-08 11:30:00,69.96,70.18,69.93,70.09,43500.0,46.7674,46.9144,46.7473,46.8543,43500.0
2008-08-08 11:35:00,70.06,70.18,70.02,70.14,18200.0,46.8342,46.9144,46.8075,46.8877,18200.0
2008-08-08 11:40:00,70.13,70.22,70.02,70.05,43100.0,46.881,46.9412,46.8075,46.8275,43100.0
2008-08-08 11:45:00,70.05,70.14,70.01,70.05,31500.0,46.8275,46.8877,46.8008,46.8275,31500.0
2008-08-08 11:50:00,70.03,70.15,69.9,70.12,16000.0,46.8142,46.8944,46.7273,46.8743,16000.0
2008-08-08 11:55:00,70.12,70.18,70.06,70.08,15500.0,46.8743,46.9144,46.8342,46.8476,15500.0
2008-08-08 12:00:00,70.08,70.18,69.99,70.12,17200.0,46.8476,46.9144,46.7874,46.8743,17200.0
2008-08-08 12:05:00,70.14,70.37,70.14,70.2,40600.0,46.8877,47.0415,46.8877,46.9278,40600.0
2008-08-08 12:10:00,70.23,70.29,70.14,70.27,26400.0,46.9479,46.988,46.8877,46.9746,26400.0
2008-08-08 12:15:00,70.27,70.58,70.23,70.49,34300.0,46.9746,47.1818,46.9479,47.1217,34300.0
2008-08-08 12:20:00,70.51,70.85,70.42,70.76,56200.0,47.135,47.3623,47.0749,47.3022,56200.0
2008-08-08 12:25:00,70.75,70.9,70.65,70.87,37700.0,47.2955,47.3958,47.2286,47.3757,37700.0
2008-08-08 12:30:00,70.87,70.98,70.63,70.72,35000.0,47.3757,47.4492,47.2153,47.2754,35000.0
2008-08-08 12:35:00,70.73,70.74,70.5,70.63,31600.0,47.2821,47.2888,47.1284,47.2153,31600.0
2008-08-08 12:40:00,70.63,70.68,70.5,70.6,23400.0,47.2153,47.2487,47.1284,47.1952,23400.0
2008-08-08 12:45:00,70.57,70.66,70.48,70.5,15800.0,47.1752,47.2353,47.115,47.1284,15800.0
2008-08-08 12:50:00,70.5,70.58,70.42,70.42,20600.0,47.1284,47.1818,47.0749,47.0749,20600.0
2008-08-08 12:55:00,70.46,70.46,70.13,70.21,27000.0,47.1016,47.1016,46.881,46.9345,27000.0
2008-08-08 13:00:00,70.2,70.21,70.0,70.01,48700.0,46.9278,46.9345,46.7941,46.8008,48700.0
2008-08-08 13:05:00,70.0,70.14,70.0,70.07,53700.0,46.7941,46.8877,46.7941,46.8409,53700.0
2008-08-08 13:10:00,70.06,70.2,69.96,70.2,19500.0,46.8342,46.9278,46.7674,46.9278,19500.0
2008-08-08 13:15:00,70.22,70.22,70.04,70.06,13400.0,46.9412,46.9412,46.8209,46.8342,13400.0
2008-08-08 13:20:00,70.06,70.12,69.96,70.07,23800.0,46.8342,46.8743,46.7674,46.8409,23800.0
2008-08-08 13:25:00,70.05,70.22,69.96,70.0,28900.0,46.8275,46.9412,46.7674,46.7941,28900.0
2008-08-08 13:30:00,70.05,70.28,69.98,70.23,28500.0,46.8275,46.9813,46.7807,46.9479,28500.0
2008-08-08 13:35:00,70.23,70.24,70.01,70.19,20200.0,46.9479,46.9546,46.8008,46.9211,20200.0
2008-08-08 13:40:00,70.19,70.52,70.18,70.51,38300.0,46.9211,47.1417,46.9144,47.135,38300.0
2008-08-08 13:45:00,70.49,70.53,70.2,70.29,33200.0,47.1217,47.1484,46.9278,46.988,33200.0
2008-08-08 13:50:00,70.29,70.29,70.01,70.04,17500.0,46.988,46.988,46.8008,46.8209,17500.0
2008-08-08 13:55:00,70.01,70.05,69.94,70.04,16800.0,46.8008,46.8275,46.754,46.8209,16800.0
2008-08-08 14:00:00,70.02,70.05,69.91,69.93,13600.0,46.8075,46.8275,46.734,46.7473,13600.0
2008-08-08 14:05:00,69.93,69.94,69.8,69.86,18500.0,46.7473,46.754,46.6604,46.7005,18500.0
2008-08-08 14:10:00,69.88,69.93,69.7,69.79,19000.0,46.7139,46.7473,46.5936,46.6537,19000.0
2008-08-08 14:15:00,69.76,70.0,69.76,69.99,9400.0,46.6337,46.7941,46.6337,46.7874,9400.0
2008-08-08 14:20:00,69.96,70.26,69.96,70.08,33300.0,46.7674,46.9679,46.7674,46.8476,33300.0
2008-08-08 14:25:00,70.09,70.13,69.94,70.05,22000.0,46.8543,46.881,46.754,46.8275,22000.0
2008-08-08 14:30:00,70.05,70.15,70.02,70.11,29000.0,46.8275,46.8944,46.8075,46.8676,29000.0
2008-08-08 14:35:00,70.11,70.16,70.08,70.09,21600.0,46.8676,46.9011,46.8476,46.8543,21600.0
2008-08-08 14:40:00,70.08,70.19,70.01,70.04,33300.0,46.8476,46.9211,46.8008,46.8209,33300.0
2008-08-08 14:45:00,70.04,70.13,69.95,69.95,34500.0,46.8209,46.881,46.7607,46.7607,34500.0
2008-08-08 14:50:00,69.96,69.99,69.86,69.92,22300.0,46.7674,46.7874,46.7005,46.7406,22300.0
2008-08-08 14:55:00,69.93,69.93,69.86,69.86,13700.0,46.7473,46.7473,46.7005,46.7005,13700.0
2008-08-08 15:00:00,69.86,70.0,69.83,69.89,28000.0,46.7005,46.7941,46.6805,46.7206,28000.0
2008-08-08 15:05:00,69.89,69.92,69.68,69.68,22000.0,46.7206,46.7406,46.5802,46.5802,22000.0
2008-08-08 15:10:00,69.66,69.7,69.39,69.39,60500.0,46.5668,46.5936,46.3863,46.3863,60500.0
2008-08-08 15:15:00,69.4,69.45,69.02,69.03,67000.0,46.393,46.4264,46.139,46.1457,67000.0
2008-08-08 15:20:00,69.03,69.15,68.99,69.04,54000.0,46.1457,46.2259,46.1189,46.1524,54000.0
2008-08-08 15:25:00,69.03,69.26,69.0,69.18,55900.0,46.1457,46.2994,46.1256,46.246,55900.0
2008-08-08 15:30:00,69.18,69.39,69.16,69.37,52900.0,46.246,46.3863,46.2326,46.373,52900.0
2008-08-08 15:35:00,69.36,69.61,69.31,69.61,53700.0,46.3663,46.5334,46.3329,46.5334,53700.0
2008-08-08 15:40:00,69.63,69.63,69.26,69.37,49500.0,46.5468,46.5468,46.2994,46.373,49500.0
2008-08-08 15:45:00,69.36,69.58,69.36,69.58,43600.0,46.3663,46.5134,46.3663,46.5134,43600.0
2008-08-08 15:50:00,69.58,69.83,69.58,69.71,83000.0,46.5134,46.6805,46.5134,46.6003,83000.0
2008-08-08 15:55:00,69.66,69.73,69.45,69.73,68300.0,46.5668,46.6136,46.4264,46.6136,68300.0
2008-08-11 09:30:00,69.77,70.21,68.45,70.07,74100.0,46.6404,46.9345,45.758,46.8409,74100.0
2008-08-11 09:35:00,70.12,70.65,70.07,70.45,34000.0,46.8743,47.2286,46.8409,47.0949,34000.0
2008-08-11 09:40:00,70.41,70.81,70.38,70.47,47300.0,47.0682,47.3356,47.0481,47.1083,47300.0
2008-08-11 09:45:00,70.48,70.64,70.43,70.57,26700.0,47.115,47.2219,47.0816,47.1752,26700.0
2008-08-11 09:50:00,70.57,71.0,70.57,70.97,33000.0,47.1752,47.4626,47.1752,47.4425,33000.0
2008-08-11 09:55:00,70.99,71.86,70.99,71.51,56200.0,47.4559,48.0375,47.4559,47.8035,56200.0
2008-08-11 10:00:00,71.52,71.61,71.18,71.22,15100.0,47.8102,47.8704,47.5829,47.6097,15100.0
2008-08-11 10:05:00,71.22,71.25,71.02,71.07,13700.0,47.6097,47.6297,47.476,47.5094,13700.0
2008-08-11 10:10:00,71.09,71.12,70.79,70.84,18000.0,47.5228,47.5428,47.3222,47.3556,18000.0
2008-08-11 10:15:00,70.84,71.07,70.65,70.99,22200.0,47.3556,47.5094,47.2286,47.4559,22200.0
2008-08-11 10:20:00,71.01,71.11,70.8,70.88,66400.0,47.4693,47.5361,47.3289,47.3824,66400.0
2008-08-11 10:25:00,70.93,70.96,70.87,70.93,11600.0,47.4158,47.4359,47.3757,47.4158,11600.0
2008-08-11 10:30:00,70.93,70.97,70.87,70.87,16900.0,47.4158,47.4425,47.3757,47.3757,16900.0
2008-08-11 10:35:00,70.89,71.13,70.83,71.11,24400.0,47.3891,47.5495,47.349,47.5361,24400.0
2008-08-11 10:40:00,71.13,71.43,71.12,71.38,31900.0,47.5495,47.7501,47.5428,47.7166,31900.0
2008-08-11 10:45:00,71.37,71.47,71.35,71.4,16600.0,47.7099,47.7768,47.6966,47.73,16600.0
2008-08-11 10:50:00,71.4,71.42,71.35,71.4,27000.0,47.73,47.7434,47.6966,47.73,27000.0
2008-08-11 10:55:00,71.4,71.51,71.38,71.48,26800.0,47.73,47.8035,47.7166,47.7835,26800.0
2008-08-11 11:00:00,71.48,71.9,71.47,71.9,22100.0,47.7835,48.0642,47.7768,48.0642,22100.0
2008-08-11 11:05:00,71.89,72.12,71.89,72.11,44400.0,48.0576,48.2113,48.0576,48.2046,44400.0
2008-08-11 11:10:00,72.14,72.25,71.92,71.95,43700.0,48.2247,48.2982,48.0776,48.0977,43700.0
2008-08-11 11:15:00,71.93,71.97,71.88,71.88,12100.0,48.0843,48.111,48.0509,48.0509,12100.0
2008-08-11 11:20:00,71.85,71.88,71.75,71.83,27600.0,48.0308,48.0509,47.964,48.0174,27600.0
2008-08-11 11:25:00,71.84,72.34,71.76,72.34,39700.0,48.0241,48.3584,47.9707,48.3584,39700.0
2008-08-11 11:30:00,72.31,72.39,72.2,72.28,20100.0,48.3383,48.3918,48.2648,48.3183,20100.0
2008-08-11 11:35:00,72.3,72.65,72.27,72.6,35200.0,48.3316,48.5656,48.3116,48.5322,35200.0
2008-08-11 11:40:00,72.58,73.38,72.55,73.38,68800.0,48.5188,49.0536,48.4988,49.0536,68800.0
2008-08-11 11:45:00,73.39,73.5,73.11,73.44,57200.0,49.0603,49.1338,48.8731,49.0937,57200.0
2008-08-11 11:50:00,73.46,73.46,73.03,73.33,27100.0,49.1071,49.1071,48.8196,49.0202,27100.0
2008-08-11 11:55:00,73.33,73.33,73.05,73.29,29100.0,49.0202,49.0202,48.833,48.9934,29100.0
2008-08-11 12:00:00,73.3,73.38,73.09,73.15,28200.0,49.0001,49.0536,48.8597,48.8999,28200.0
2008-08-11 12:05:00,73.16,73.19,73.1,73.11,39300.0,48.9065,48.9266,48.8664,48.8731,39300.0
2008-08-11 12:10:00,73.11,73.23,73.02,73.02,23900.0,48.8731,48.9533,48.8129,48.8129,23900.0
2008-08-11 12:15:00,73.04,73.39,73.04,73.37,36000.0,48.8263,49.0603,48.8263,49.0469,36000.0
2008-08-11 12:20:00,73.39,73.7,73.28,73.37,33900.0,49.0603,49.2675,48.9868,49.0469,33900.0
2008-08-11 12:25:00,73.36,73.66,73.33,73.62,30600.0,49.0402,49.2408,49.0202,49.214,30600.0
2008-08-11 12:30:00,73.63,73.63,73.53,73.56,17200.0,49.2207,49.2207,49.1539,49.1739,17200.0
2008-08-11 12:35:00,73.57,73.57,73.41,73.45,18800.0,49.1806,49.1806,49.0737,49.1004,18800.0
2008-08-11 12:40:00,73.45,73.72,73.45,73.71,40400.0,49.1004,49.2809,49.1004,49.2742,40400.0
2008-08-11 12:45:00,73.71,73.73,73.58,73.7,28300.0,49.2742,49.2876,49.1873,49.2675,28300.0
2008-08-11 12:50:00,73.73,73.87,73.61,73.82,22100.0,49.2876,49.3812,49.2074,49.3477,22100.0
2008-08-11 12:55:00,73.81,73.81,73.56,73.59,22900.0,49.3411,49.3411,49.1739,49.194,22900.0
2008-08-11 13:00:00,73.6,73.69,73.54,73.54,39900.0,49.2007,49.2608,49.1606,49.1606,39900.0
2008-08-11 13:05:00,73.57,73.57,73.33,73.49,35400.0,49.1806,49.1806,49.0202,49.1271,35400.0
2008-08-11 13:10:00,73.49,73.68,73.47,73.66,41900.0,49.1271,49.2541,49.1138,49.2408,41900.0
2008-08-11 13:15:00,73.62,73.66,73.52,73.56,13200.0,49.214,49.2408,49.1472,49.1739,13200.0
2008-08-11 13:20:00,73.52,73.67,73.51,73.65,30400.0,49.1472,49.2475,49.1405,49.2341,30400.0
2008-08-11 13:25:00,73.64,73.77,73.63,73.72,33000.0,49.2274,49.3143,49.2207,49.2809,33000.0
2008-08-11 13:30:00,73.73,73.83,73.73,73.78,32000.0,49.2876,49.3544,49.2876,49.321,32000.0
2008-08-11 13:35:00,73.79,74.0,73.79,73.91,60700.0,49.3277,49.4681,49.3277,49.4079,60700.0
2008-08-11 13:40:00,73.92,73.95,73.56,73.61,21000.0,49.4146,49.4346,49.1739,49.2074,21000.0
2008-08-11 13:45:00,73.57,73.8,73.57,73.75,20200.0,49.1806,49.3344,49.1806,49.3009,20200.0
2008-08-11 13:50:00,73.76,73.92,73.64,73.81,29400.0,49.3076,49.4146,49.2274,49.3411,29400.0
2008-08-11 13:55:00,73.77,73.78,73.54,73.56,15600.0,49.3143,49.321,49.1606,49.1739,15600.0
2008-08-11 14:00:00,73.6,73.6,73.38,73.46,19400.0,49.2007,49.2007,49.0536,49.1071,19400.0
2008-08-11 14:05:00,73.43,73.67,73.43,73.51,20300.0,49.087,49.2475,49.087,49.1405,20300.0
2008-08-11 14:10:00,73.53,73.54,73.35,73.4,14900.0,49.1539,49.1606,49.0335,49.067,14900.0
2008-08-11 14:15:00,73.4,73.44,73.16,73.37,28000.0,49.067,49.0937,48.9065,49.0469,28000.0
2008-08-11 14:20:00,73.37,73.6,73.29,73.57,35200.0,49.0469,49.2007,48.9934,49.1806,35200.0
2008-08-11 14:25:00,73.57,73.63,73.34,73.36,38300.0,49.1806,49.2207,49.0269,49.0402,38300.0
2008-08-11 14:30:00,73.39,73.79,73.38,73.63,43000.0,49.0603,49.3277,49.0536,49.2207,43000.0
2008-08-11 14:35:00,73.63,73.63,73.27,73.56,45900.0,49.2207,49.2207,48.9801,49.1739,45900.0
2008-08-11 14:40:00,73.57,73.65,73.53,73.58,26100.0,49.1806,49.2341,49.1539,49.1873,26100.0
2008-08-11 14:45:00,73.58,73.7,73.51,73.54,31500.0,49.1873,49.2675,49.1405,49.1606,31500.0
2008-08-11 14:50:00,73.52,73.58,73.25,73.39,27200.0,49.1472,49.1873,48.9667,49.0603,27200.0
2008-08-11 14:55:00,73.39,73.54,73.24,73.54,30700.0,49.0603,49.1606,48.96,49.1606,30700.0
2008-08-11 15:00:00,73.52,73.68,73.38,73.66,61700.0,49.1472,49.2541,49.0536,49.2408,61700.0
2008-08-11 15:05:00,73.65,73.76,73.58,73.62,31000.0,49.2341,49.3076,49.1873,49.214,31000.0
2008-08-11 15:10:00,73.61,73.69,73.57,73.62,36100.0,49.2074,49.2608,49.1806,49.214,36100.0
2008-08-11 15:15:00,73.62,73.65,73.43,73.45,37000.0,49.214,49.2341,49.087,49.1004,37000.0
2008-08-11 15:20:00,73.42,73.53,73.22,73.27,30300.0,49.0803,49.1539,48.9466,48.9801,30300.0
2008-08-11 15:25:00,73.27,73.44,73.21,73.28,43600.0,48.9801,49.0937,48.94,48.9868,43600.0
2008-08-11 15:30:00,73.27,73.27,72.91,73.02,54600.0,48.9801,48.9801,48.7394,48.8129,54600.0
2008-08-11 15:35:00,73.01,73.04,72.9,72.93,38600.0,48.8063,48.8263,48.7327,48.7528,38600.0
2008-08-11 15:40:00,72.9,73.2,72.88,73.11,65400.0,48.7327,48.9333,48.7194,48.8731,65400.0
2008-08-11 15:45:00,73.11,73.11,72.86,73.02,60400.0,48.8731,48.8731,48.706,48.8129,60400.0
2008-08-11 15:50:00,73.04,73.19,73.03,73.12,61900.0,48.8263,48.9266,48.8196,48.8798,61900.0
2008-08-11 15:55:00,73.09,73.29,73.02,73.29,83100.0,48.8597,48.9934,48.8129,48.9934,83100.0
2008-08-12 09:30:00,72.97,73.45,71.94,72.72,70400.0,48.7795,49.1004,48.091,48.6124,70400.0
2008-08-12 09:35:00,72.75,73.05,72.31,72.31,43300.0,48.6325,48.833,48.3383,48.3383,43300.0
2008-08-12 09:40:00,72.36,72.75,72.26,72.33,31200.0,48.3717,48.6325,48.3049,48.3517,31200.0
2008-08-12 09:45:00,72.25,72.69,72.15,72.15,30300.0,48.2982,48.5923,48.2314,48.2314,30300.0
2008-08-12 09:50:00,72.24,72.6,72.14,72.31,28500.0,48.2915,48.5322,48.2247,48.3383,28500.0
2008-08-12 09:55:00,72.34,72.58,72.04,72.25,37500.0,48.3584,48.5188,48.1578,48.2982,37500.0
2008-08-12 10:00:00,72.26,72.31,71.93,71.98,37600.0,48.3049,48.3383,48.0843,48.1177,37600.0
2008-08-12 10:05:00,72.0,72.26,71.97,72.02,19000.0,48.1311,48.3049,48.111,48.1445,19000.0
2008-08-12 10:10:00,72.05,72.42,72.0,72.03,31700.0,48.1645,48.4119,48.1311,48.1511,31700.0
2008-08-12 10:15:00,72.06,72.23,71.92,71.94,33200.0,48.1712,48.2848,48.0776,48.091,33200.0
2008-08-12 10:20:00,71.94,72.12,71.91,72.0,29600.0,48.091,48.2113,48.0709,48.1311,29600.0
2008-08-12 10:25:00,71.97,72.0,71.72,71.82,20500.0,48.111,48.1311,47.9439,48.0108,20500.0
2008-08-12 10:30:00,71.78,71.78,71.31,71.42,54300.0,47.984,47.984,47.6698,47.7434,54300.0
2008-08-12 10:35:00,71.4,71.52,71.22,71.23,40900.0,47.73,47.8102,47.6097,47.6164,40900.0
2008-08-12 10:40:00,71.22,71.53,71.16,71.53,31600.0,47.6097,47.8169,47.5696,47.8169,31600.0
2008-08-12 10:45:00,71.53,71.61,71.33,71.54,22800.0,47.8169,47.8704,47.6832,47.8236,22800.0
2008-08-12 10:50:00,71.59,71.61,71.12,71.26,22100.0,47.857,47.8704,47.5428,47.6364,22100.0
2008-08-12 10:55:00,71.3,71.36,71.12,71.26,25100.0,47.6631,47.7033,47.5428,47.6364,25100.0
2008-08-12 11:00:00,71.23,71.3,71.14,71.2,33100.0,47.6164,47.6631,47.5562,47.5963,33100.0
2008-08-12 11:05:00,71.2,71.38,71.17,71.25,31200.0,47.5963,47.7166,47.5762,47.6297,31200.0
2008-08-12 11:10:00,71.27,71.29,71.08,71.09,55400.0,47.6431,47.6565,47.5161,47.5228,55400.0
2008-08-12 11:15:00,71.15,71.31,71.06,71.26,26400.0,47.5629,47.6698,47.5027,47.6364,26400.0
2008-08-12 11:20:00,71.27,71.37,71.14,71.27,32300.0,47.6431,47.7099,47.5562,47.6431,32300.0
2008-08-12 11:25:00,71.27,71.8,71.23,71.8,37600.0,47.6431,47.9974,47.6164,47.9974,37600.0
2008-08-12 11:30:00,71.79,71.86,71.68,71.7,29300.0,47.9907,48.0375,47.9172,47.9305,29300.0
2008-08-12 11:35:00,71.72,71.77,71.55,71.55,22900.0,47.9439,47.9773,47.8303,47.8303,22900.0
2008-08-12 11:40:00,71.58,71.88,71.42,71.88,24100.0,47.8503,48.0509,47.7434,48.0509,24100.0
2008-08-12 11:45:00,71.94,72.09,71.91,72.02,18100.0,48.091,48.1913,48.0709,48.1445,18100.0
2008-08-12 11:50:00,72.03,72.18,72.01,72.11,29200.0,48.1511,48.2514,48.1378,48.2046,29200.0
2008-08-12 11:55:00,72.1,72.24,72.08,72.16,25700.0,48.1979,48.2915,48.1846,48.238,25700.0
2008-08-12 12:00:00,72.16,72.16,71.95,72.04,18000.0,48.238,48.238,48.0977,48.1578,18000.0
2008-08-12 12:05:00,72.03,72.12,71.79,71.79,37300.0,48.1511,48.2113,47.9907,47.9907,37300.0
2008-08-12 12:10:00,71.77,71.88,71.66,71.82,19700.0,47.9773,48.0509,47.9038,48.0108,19700.0
2008-08-12 12:15:00,71.8,71.97,71.65,71.72,12700.0,47.9974,48.111,47.8971,47.9439,12700.0
2008-08-12 12:20:00,71.72,71.96,71.7,71.85,16600.0,47.9439,48.1044,47.9305,48.0308,16600.0
2008-08-12 12:25:00,71.87,72.04,71.87,71.94,11200.0,48.0442,48.1578,48.0442,48.091,11200.0
2008-08-12 12:30:00,71.98,72.02,71.73,71.77,5900.0,48.1177,48.1445,47.9506,47.9773,5900.0
2008-08-12 12:35:00,71.76,71.77,71.39,71.42,15800.0,47.9707,47.9773,47.7233,47.7434,15800.0
2008-08-12 12:40:00,71.38,71.47,71.38,71.39,20600.0,47.7166,47.7768,47.7166,47.7233,20600.0
2008-08-12 12:45:00,71.38,71.42,71.31,71.33,14800.0,47.7166,47.7434,47.6698,47.6832,14800.0
2008-08-12 12:50:00,71.34,71.41,71.24,71.41,33300.0,47.6899,47.7367,47.623,47.7367,33300.0
2008-08-12 12:55:00,71.42,71.73,71.36,71.59,15700.0,47.7434,47.9506,47.7033,47.857,15700.0
2008-08-12 13:00:00,71.64,71.65,71.47,71.51,16300.0,47.8904,47.8971,47.7768,47.8035,16300.0
2008-08-12 13:05:00,71.5,71.62,71.39,71.51,16400.0,47.7968,47.8771,47.7233,47.8035,16400.0
2008-08-12 13:10:00,71.51,71.55,71.41,71.47,13200.0,47.8035,47.8303,47.7367,47.7768,13200.0
2008-08-12 13:15:00,71.49,71.5,71.28,71.31,21300.0,47.7902,47.7968,47.6498,47.6698,21300.0
2008-08-12 13:20:00,71.32,71.32,70.78,70.85,62400.0,47.6765,47.6765,47.3155,47.3623,62400.0
2008-08-12 13:25:00,70.85,70.92,70.71,70.86,44000.0,47.3623,47.4091,47.2687,47.369,44000.0
2008-08-12 13:30:00,70.91,71.0,70.8,70.95,15900.0,47.4024,47.4626,47.3289,47.4292,15900.0
2008-08-12 13:35:00,70.96,71.04,70.93,71.03,14200.0,47.4359,47.4893,47.4158,47.4827,14200.0
2008-08-12 13:40:00,71.02,71.29,71.0,71.24,15400.0,47.476,47.6565,47.4626,47.623,15400.0
2008-08-12 13:45:00,71.29,71.42,71.29,71.32,16100.0,47.6565,47.7434,47.6565,47.6765,16100.0
2008-08-12 13:50:00,71.3,71.32,71.03,71.09,26700.0,47.6631,47.6765,47.4827,47.5228,26700.0
2008-08-12 13:55:00,71.09,71.16,70.91,71.08,23200.0,47.5228,47.5696,47.4024,47.5161,23200.0
2008-08-12 14:00:00,71.09,71.17,70.93,71.0,21600.0,47.5228,47.5762,47.4158,47.4626,21600.0
2008-08-12 14:05:00,70.96,71.11,70.96,71.09,12200.0,47.4359,47.5361,47.4359,47.5228,12200.0
2008-08-12 14:10:00,71.1,71.28,71.07,71.25,15200.0,47.5295,47.6498,47.5094,47.6297,15200.0
2008-08-12 14:15:00,71.26,71.53,71.25,71.52,37400.0,47.6364,47.8169,47.6297,47.8102,37400.0
2008-08-12 14:20:00,71.51,71.51,71.21,71.48,26300.0,47.8035,47.8035,47.603,47.7835,26300.0
2008-08-12 14:25:00,71.48,71.72,71.47,71.68,18500.0,47.7835,47.9439,47.7768,47.9172,18500.0
2008-08-12 14:30:00,71.68,71.78,71.65,71.76,10200.0,47.9172,47.984,47.8971,47.9707,10200.0
2008-08-12 14:35:00,71.78,71.83,71.73,71.75,17800.0,47.984,48.0174,47.9506,47.964,17800.0
2008-08-12 14:40:00,71.78,71.78,71.61,71.61,15100.0,47.984,47.984,47.8704,47.8704,15100.0
2008-08-12 14:45:00,71.63,71.63,71.42,71.48,21900.0,47.8838,47.8838,47.7434,47.7835,21900.0
2008-08-12 14:50:00,71.49,71.65,71.49,71.64,45700.0,47.7902,47.8971,47.7902,47.8904,45700.0
2008-08-12 14:55:00,71.66,71.74,71.45,71.51,21400.0,47.9038,47.9573,47.7634,47.8035,21400.0
2008-08-12 15:00:00,71.52,71.52,71.26,71.27,31300.0,47.8102,47.8102,47.6364,47.6431,31300.0
2008-08-12 15:05:00,71.25,71.3,71.05,71.05,24700.0,47.6297,47.6631,47.496,47.496,24700.0
2008-08-12 15:10:00,71.02,71.14,70.68,70.77,44500.0,47.476,47.5562,47.2487,47.3089,44500.0
2008-08-12 15:15:00,70.76,70.77,70.51,70.57,76800.0,47.3022,47.3089,47.135,47.1752,76800.0
2008-08-12 15:20:00,70.57,70.6,70.48,70.58,39700.0,47.1752,47.1952,47.115,47.1818,39700.0
2008-08-12 15:25:00,70.56,70.72,70.54,70.61,45300.0,47.1685,47.2754,47.1551,47.2019,45300.0
2008-08-12 15:30:00,70.59,70.62,70.13,70.21,63700.0,47.1885,47.2086,46.881,46.9345,63700.0
2008-08-12 15:35:00,70.24,70.5,70.23,70.5,38400.0,46.9546,47.1284,46.9479,47.1284,38400.0
2008-08-12 15:40:00,70.49,70.7,70.45,70.51,41900.0,47.1217,47.2621,47.0949,47.135,41900.0
2008-08-12 15:45:00,70.5,70.71,70.39,70.68,58600.0,47.1284,47.2687,47.0548,47.2487,58600.0
2008-08-12 15:50:00,70.68,70.77,70.59,70.6,58500.0,47.2487,47.3089,47.1885,47.1952,58500.0
2008-08-12 15:55:00,70.6,70.78,70.37,70.57,113000.0,47.1952,47.3155,47.0415,47.1752,113000.0
2008-08-13 09:30:00,70.0,70.23,69.5,70.23,43000.0,46.7941,46.9479,46.4599,46.9479,43000.0
2008-08-13 09:35:00,70.19,70.89,70.17,70.5,39400.0,46.9211,47.3891,46.9078,47.1284,39400.0
2008-08-13 09:40:00,70.5,70.71,70.0,70.71,19000.0,47.1284,47.2687,46.7941,47.2687,19000.0
2008-08-13 09:45:00,70.68,70.68,69.93,70.03,17400.0,47.2487,47.2487,46.7473,46.8142,17400.0
2008-08-13 09:50:00,70.02,70.87,69.95,70.77,24200.0,46.8075,47.3757,46.7607,47.3089,24200.0
2008-08-13 09:55:00,70.84,70.84,70.14,70.26,10700.0,47.3556,47.3556,46.8877,46.9679,10700.0
2008-08-13 10:00:00,70.25,70.64,70.07,70.64,13800.0,46.9612,47.2219,46.8409,47.2219,13800.0
2008-08-13 10:05:00,70.63,70.65,70.2,70.53,21100.0,47.2153,47.2286,46.9278,47.1484,21100.0
2008-08-13 10:10:00,70.55,70.56,70.46,70.49,7100.0,47.1618,47.1685,47.1016,47.1217,7100.0
2008-08-13 10:15:00,70.53,70.55,70.25,70.27,20500.0,47.1484,47.1618,46.9612,46.9746,20500.0
2008-08-13 10:20:00,70.26,70.39,70.09,70.22,23400.0,46.9679,47.0548,46.8543,46.9412,23400.0
2008-08-13 10:25:00,70.25,70.26,69.83,69.94,22600.0,46.9612,46.9679,46.6805,46.754,22600.0
2008-08-13 10:30:00,69.95,69.99,69.79,69.84,25000.0,46.7607,46.7874,46.6537,46.6872,25000.0
2008-08-13 10:35:00,69.81,69.82,69.5,69.54,34800.0,46.6671,46.6738,46.4599,46.4866,34800.0
2008-08-13 10:40:00,69.55,69.62,69.37,69.37,116600.0,46.4933,46.5401,46.373,46.373,116600.0
2008-08-13 10:45:00,69.37,69.71,69.37,69.65,27600.0,46.373,46.6003,46.373,46.5601,27600.0
2008-08-13 10:50:00,69.65,69.67,69.5,69.57,23500.0,46.5601,46.5735,46.4599,46.5067,23500.0
2008-08-13 10:55:00,69.58,69.61,69.42,69.48,25200.0,46.5134,46.5334,46.4064,46.4465,25200.0
2008-08-13 11:00:00,69.48,69.55,69.37,69.4,38400.0,46.4465,46.4933,46.373,46.393,38400.0
2008-08-13 11:05:00,69.39,69.51,69.26,69.38,21800.0,46.3863,46.4666,46.2994,46.3797,21800.0
2008-08-13 11:10:00,69.38,69.38,69.19,69.22,32900.0,46.3797,46.3797,46.2526,46.2727,32900.0
2008-08-13 11:15:00,69.22,69.24,69.11,69.2,109200.0,46.2727,46.2861,46.1992,46.2593,109200.0
2008-08-13 11:20:00,69.21,69.59,69.11,69.57,32700.0,46.266,46.52,46.1992,46.5067,32700.0
2008-08-13 11:25:00,69.59,69.71,69.52,69.61,16400.0,46.52,46.6003,46.4732,46.5334,16400.0
2008-08-13 11:30:00,69.58,69.58,69.44,69.48,15600.0,46.5134,46.5134,46.4198,46.4465,15600.0
2008-08-13 11:35:00,69.48,69.52,69.39,69.48,9700.0,46.4465,46.4732,46.3863,46.4465,9700.0
2008-08-13 11:40:00,69.49,69.49,69.2,69.31,10800.0,46.4532,46.4532,46.2593,46.3329,10800.0
2008-08-13 11:45:00,69.31,69.31,69.16,69.23,11700.0,46.3329,46.3329,46.2326,46.2794,11700.0
2008-08-13 11:50:00,69.23,69.23,69.06,69.06,29700.0,46.2794,46.2794,46.1657,46.1657,29700.0
2008-08-13 11:55:00,69.06,69.39,68.85,69.36,51400.0,46.1657,46.3863,46.0254,46.3663,51400.0
2008-08-13 12:00:00,69.37,69.59,69.23,69.59,27500.0,46.373,46.52,46.2794,46.52,27500.0
2008-08-13 12:05:00,69.62,69.69,69.22,69.23,20800.0,46.5401,46.5869,46.2727,46.2794,20800.0
2008-08-13 12:10:00,69.25,69.4,69.23,69.31,12100.0,46.2928,46.393,46.2794,46.3329,12100.0
2008-08-13 12:15:00,69.34,69.38,69.29,69.35,6400.0,46.3529,46.3797,46.3195,46.3596,6400.0
2008-08-13 12:20:00,69.35,69.42,69.24,69.25,13700.0,46.3596,46.4064,46.2861,46.2928,13700.0
2008-08-13 12:25:00,69.27,69.36,69.26,69.29,8000.0,46.3061,46.3663,46.2994,46.3195,8000.0
2008-08-13 12:30:00,69.3,69.43,69.27,69.34,10800.0,46.3262,46.4131,46.3061,46.3529,10800.0
2008-08-13 12:35:00,69.33,69.34,69.2,69.28,16100.0,46.3462,46.3529,46.2593,46.3128,16100.0
2008-08-13 12:40:00,69.25,69.32,69.23,69.29,7400.0,46.2928,46.3395,46.2794,46.3195,7400.0
2008-08-13 12:45:00,69.29,69.34,69.2,69.34,12200.0,46.3195,46.3529,46.2593,46.3529,12200.0
2008-08-13 12:50:00,69.36,69.4,69.25,69.39,6700.0,46.3663,46.393,46.2928,46.3863,6700.0
2008-08-13 12:55:00,69.29,69.56,69.29,69.56,12300.0,46.3195,46.5,46.3195,46.5,12300.0
2008-08-13 13:00:00,69.54,69.6,69.43,69.59,13700.0,46.4866,46.5267,46.4131,46.52,13700.0
2008-08-13 13:05:00,69.6,69.7,69.58,69.62,12700.0,46.5267,46.5936,46.5134,46.5401,12700.0
2008-08-13 13:10:00,69.64,69.68,69.52,69.59,12900.0,46.5535,46.5802,46.4732,46.52,12900.0
2008-08-13 13:15:00,69.63,69.69,69.5,69.66,111500.0,46.5468,46.5869,46.4599,46.5668,111500.0
2008-08-13 13:20:00,69.66,69.8,69.54,69.78,14200.0,46.5668,46.6604,46.4866,46.647,14200.0
2008-08-13 13:25:00,69.79,70.25,69.79,70.11,16800.0,46.6537,46.9612,46.6537,46.8676,16800.0
2008-08-13 13:30:00,70.1,70.31,70.08,70.15,18400.0,46.861,47.0013,46.8476,46.8944,18400.0
2008-08-13 13:35:00,70.16,70.28,70.15,70.27,10400.0,46.9011,46.9813,46.8944,46.9746,10400.0
2008-08-13 13:40:00,70.25,70.54,70.25,70.5,13500.0,46.9612,47.1551,46.9612,47.1284,13500.0
2008-08-13 13:45:00,70.47,70.54,70.39,70.47,20200.0,47.1083,47.1551,47.0548,47.1083,20200.0
2008-08-13 13:50:00,70.47,70.65,70.45,70.59,17800.0,47.1083,47.2286,47.0949,47.1885,17800.0
2008-08-13 13:55:00,70.6,70.87,70.6,70.83,33700.0,47.1952,47.3757,47.1952,47.349,33700.0
2008-08-13 14:00:00,70.84,71.02,70.64,70.96,49700.0,47.3556,47.476,47.2219,47.4359,49700.0
2008-08-13 14:05:00,70.92,71.11,70.87,71.11,29100.0,47.4091,47.5361,47.3757,47.5361,29100.0
2008-08-13 14:10:00,71.11,71.19,70.86,70.94,25000.0,47.5361,47.5896,47.369,47.4225,25000.0
2008-08-13 14:15:00,70.94,71.11,70.88,71.11,31600.0,47.4225,47.5361,47.3824,47.5361,31600.0
2008-08-13 14:20:00,71.13,71.15,70.85,71.05,19000.0,47.5495,47.5629,47.3623,47.496,19000.0
2008-08-13 14:25:00,71.0,71.16,70.99,71.0,59000.0,47.4626,47.5696,47.4559,47.4626,59000.0
2008-08-13 14:30:00,70.99,71.07,70.95,71.04,28600.0,47.4559,47.5094,47.4292,47.4893,28600.0
2008-08-13 14:35:00,71.04,71.14,71.01,71.11,22700.0,47.4893,47.5562,47.4693,47.5361,22700.0
2008-08-13 14:40:00,71.12,71.26,71.05,71.21,59000.0,47.5428,47.6364,47.496,47.603,59000.0
2008-08-13 14:45:00,71.21,71.21,70.97,71.05,37200.0,47.603,47.603,47.4425,47.496,37200.0
2008-08-13 14:50:00,71.03,71.04,70.85,70.88,26600.0,47.4827,47.4893,47.3623,47.3824,26600.0
2008-08-13 14:55:00,70.88,71.3,70.81,71.23,33600.0,47.3824,47.6631,47.3356,47.6164,33600.0
2008-08-13 15:00:00,71.23,71.3,70.97,71.08,21000.0,47.6164,47.6631,47.4425,47.5161,21000.0
2008-08-13 15:05:00,71.07,71.16,71.01,71.13,16900.0,47.5094,47.5696,47.4693,47.5495,16900.0
2008-08-13 15:10:00,71.13,71.31,71.12,71.29,21300.0,47.5495,47.6698,47.5428,47.6565,21300.0
2008-08-13 15:15:00,71.29,71.53,71.05,71.26,45300.0,47.6565,47.8169,47.496,47.6364,45300.0
2008-08-13 15:20:00,71.25,71.32,71.02,71.31,36400.0,47.6297,47.6765,47.476,47.6698,36400.0
2008-08-13 15:25:00,71.31,71.5,71.17,71.45,23800.0,47.6698,47.7968,47.5762,47.7634,23800.0
2008-08-13 15:30:00,71.46,71.49,70.85,70.88,47700.0,47.7701,47.7902,47.3623,47.3824,47700.0
2008-08-13 15:35:00,70.9,70.92,70.57,70.71,53500.0,47.3958,47.4091,47.1752,47.2687,53500.0
2008-08-13 15:40:00,70.73,70.76,70.31,70.43,61500.0,47.2821,47.3022,47.0013,47.0816,61500.0
2008-08-13 15:45:00,70.41,70.6,70.33,70.43,63400.0,47.0682,47.1952,47.0147,47.0816,63400.0
2008-08-13 15:50:00,70.44,70.61,70.32,70.56,64500.0,47.0883,47.2019,47.008,47.1685,64500.0
2008-08-13 15:55:00,70.61,70.82,70.56,70.79,62200.0,47.2019,47.3423,47.1685,47.3222,62200.0
2008-08-14 09:30:00,70.47,70.47,69.5,69.53,27700.0,47.1083,47.1083,46.4599,46.4799,27700.0
2008-08-14 09:35:00,69.59,70.01,69.55,69.83,28000.0,46.52,46.8008,46.4933,46.6805,28000.0
2008-08-14 09:40:00,69.92,70.3,69.8,70.14,32100.0,46.7406,46.9947,46.6604,46.8877,32100.0
2008-08-14 09:45:00,70.13,70.13,69.74,69.74,16800.0,46.881,46.881,46.6203,46.6203,16800.0
2008-08-14 09:50:00,69.7,69.74,69.51,69.65,21500.0,46.5936,46.6203,46.4666,46.5601,21500.0
2008-08-14 09:55:00,69.65,70.04,69.56,69.89,47300.0,46.5601,46.8209,46.5,46.7206,47300.0
2008-08-14 10:00:00,69.85,69.93,69.56,69.57,24200.0,46.6938,46.7473,46.5,46.5067,24200.0
2008-08-14 10:05:00,69.58,69.61,69.31,69.46,37400.0,46.5134,46.5334,46.3329,46.4331,37400.0
2008-08-14 10:10:00,69.53,69.79,69.35,69.74,45600.0,46.4799,46.6537,46.3596,46.6203,45600.0
2008-08-14 10:15:00,69.74,70.01,69.74,69.98,18900.0,46.6203,46.8008,46.6203,46.7807,18900.0
2008-08-14 10:20:00,69.98,70.29,69.94,70.03,32900.0,46.7807,46.988,46.754,46.8142,32900.0
2008-08-14 10:25:00,69.99,70.08,69.91,69.98,28900.0,46.7874,46.8476,46.734,46.7807,28900.0
2008-08-14 10:30:00,69.99,70.25,69.91,70.25,41000.0,46.7874,46.9612,46.734,46.9612,41000.0
2008-08-14 10:35:00,70.24,70.45,70.11,70.34,58100.0,46.9546,47.0949,46.8676,47.0214,58100.0
2008-08-14 10:40:00,70.31,70.61,70.18,70.58,28000.0,47.0013,47.2019,46.9144,47.1818,28000.0
2008-08-14 10:45:00,70.63,70.76,70.48,70.54,28200.0,47.2153,47.3022,47.115,47.1551,28200.0
2008-08-14 10:50:00,70.59,70.8,70.57,70.72,21600.0,47.1885,47.3289,47.1752,47.2754,21600.0
2008-08-14 10:55:00,70.7,70.74,70.53,70.6,22700.0,47.2621,47.2888,47.1484,47.1952,22700.0
2008-08-14 11:00:00,70.59,70.66,70.46,70.62,24800.0,47.1885,47.2353,47.1016,47.2086,24800.0
2008-08-14 11:05:00,70.65,71.01,70.58,71.01,29300.0,47.2286,47.4693,47.1818,47.4693,29300.0
2008-08-14 11:10:00,71.04,71.22,71.01,71.18,31900.0,47.4893,47.6097,47.4693,47.5829,31900.0
2008-08-14 11:15:00,71.21,71.44,71.16,71.38,29700.0,47.603,47.7567,47.5696,47.7166,29700.0
2008-08-14 11:20:00,71.4,71.41,71.2,71.25,21400.0,47.73,47.7367,47.5963,47.6297,21400.0
2008-08-14 11:25:00,71.25,71.42,71.21,71.4,29700.0,47.6297,47.7434,47.603,47.73,29700.0
2008-08-14 11:30:00,71.41,71.55,71.41,71.49,34600.0,47.7367,47.8303,47.7367,47.7902,34600.0
2008-08-14 11:35:00,71.5,71.66,71.5,71.6,31300.0,47.7968,47.9038,47.7968,47.8637,31300.0
2008-08-14 11:40:00,71.6,71.61,71.46,71.52,16700.0,47.8637,47.8704,47.7701,47.8102,16700.0
2008-08-14 11:45:00,71.52,71.53,71.41,71.47,15600.0,47.8102,47.8169,47.7367,47.7768,15600.0
2008-08-14 11:50:00,71.45,71.62,71.45,71.57,16100.0,47.7634,47.8771,47.7634,47.8436,16100.0
2008-08-14 11:55:00,71.58,71.64,71.52,71.56,28100.0,47.8503,47.8904,47.8102,47.837,28100.0
2008-08-14 12:00:00,71.56,71.68,71.51,71.59,28300.0,47.837,47.9172,47.8035,47.857,28300.0
2008-08-14 12:05:00,71.57,71.76,71.33,71.35,31900.0,47.8436,47.9707,47.6832,47.6966,31900.0
2008-08-14 12:10:00,71.35,71.56,71.31,71.34,20400.0,47.6966,47.837,47.6698,47.6899,20400.0
2008-08-14 12:15:00,71.34,71.58,71.32,71.52,20300.0,47.6899,47.8503,47.6765,47.8102,20300.0
2008-08-14 12:20:00,71.54,71.54,71.29,71.32,15300.0,47.8236,47.8236,47.6565,47.6765,15300.0
2008-08-14 12:25:00,71.29,71.29,70.85,70.89,17500.0,47.6565,47.6565,47.3623,47.3891,17500.0
2008-08-14 12:30:00,70.9,71.25,70.89,71.21,14600.0,47.3958,47.6297,47.3891,47.603,14600.0
2008-08-14 12:35:00,71.23,71.31,71.17,71.19,18700.0,47.6164,47.6698,47.5762,47.5896,18700.0
2008-08-14 12:40:00,71.22,71.69,71.22,71.65,18900.0,47.6097,47.9239,47.6097,47.8971,18900.0
2008-08-14 12:45:00,71.68,71.89,71.63,71.77,19500.0,47.9172,48.0576,47.8838,47.9773,19500.0
2008-08-14 12:50:00,71.8,71.92,71.75,71.85,16500.0,47.9974,48.0776,47.964,48.0308,16500.0
2008-08-14 12:55:00,71.85,71.91,71.64,71.64,22900.0,48.0308,48.0709,47.8904,47.8904,22900.0
2008-08-14 13:00:00,71.65,71.7,71.49,71.49,11000.0,47.8971,47.9305,47.7902,47.7902,11000.0
2008-08-14 13:05:00,71.48,71.48,70.56,71.2,27800.0,47.7835,47.7835,47.1685,47.5963,27800.0
2008-08-14 13:10:00,71.15,71.26,71.03,71.07,13900.0,47.5629,47.6364,47.4827,47.5094,13900.0
2008-08-14 13:15:00,71.03,71.1,70.84,70.84,39100.0,47.4827,47.5295,47.3556,47.3556,39100.0
2008-08-14 13:20:00,70.84,71.02,70.79,70.92,30200.0,47.3556,47.476,47.3222,47.4091,30200.0
2008-08-14 13:25:00,70.92,70.92,70.69,70.78,14000.0,47.4091,47.4091,47.2554,47.3155,14000.0
2008-08-14 13:30:00,70.83,70.85,70.61,70.65,19300.0,47.349,47.3623,47.2019,47.2286,19300.0
2008-08-14 13:35:00,70.64,70.78,70.56,70.74,10300.0,47.2219,47.3155,47.1685,47.2888,10300.0
2008-08-14 13:40:00,70.74,70.79,70.64,70.79,13800.0,47.2888,47.3222,47.2219,47.3222,13800.0
2008-08-14 13:45:00,70.79,70.86,70.56,70.85,12600.0,47.3222,47.369,47.1685,47.3623,12600.0
2008-08-14 13:50:00,70.83,71.0,70.64,70.96,19100.0,47.349,47.4626,47.2219,47.4359,19100.0
2008-08-14 13:55:00,70.96,71.02,70.76,70.92,24400.0,47.4359,47.476,47.3022,47.4091,24400.0
2008-08-14 14:00:00,70.91,71.01,70.82,70.84,29500.0,47.4024,47.4693,47.3423,47.3556,29500.0
2008-08-14 14:05:00,70.91,71.03,70.75,70.99,20500.0,47.4024,47.4827,47.2955,47.4559,20500.0
2008-08-14 14:10:00,70.99,71.0,70.75,70.83,19700.0,47.4559,47.4626,47.2955,47.349,19700.0
2008-08-14 14:15:00,70.82,70.98,70.72,70.89,14100.0,47.3423,47.4492,47.2754,47.3891,14100.0
2008-08-14 14:20:00,70.85,70.92,70.71,70.83,14700.0,47.3623,47.4091,47.2687,47.349,14700.0
2008-08-14 14:25:00,70.8,71.0,70.8,70.94,12300.0,47.3289,47.4626,47.3289,47.4225,12300.0
2008-08-14 14:30:00,70.92,70.93,70.65,70.7,17800.0,47.4091,47.4158,47.2286,47.2621,17800.0
2008-08-14 14:35:00,70.71,70.84,70.71,70.82,9400.0,47.2687,47.3556,47.2687,47.3423,9400.0
2008-08-14 14:40:00,70.8,70.99,70.7,70.71,12800.0,47.3289,47.4559,47.2621,47.2687,12800.0
2008-08-14 14:45:00,70.75,70.77,70.49,70.65,15300.0,47.2955,47.3089,47.1217,47.2286,15300.0
2008-08-14 14:50:00,70.66,70.69,70.55,70.69,16100.0,47.2353,47.2554,47.1618,47.2554,16100.0
2008-08-14 14:55:00,70.69,70.75,70.64,70.72,11700.0,47.2554,47.2955,47.2219,47.2754,11700.0
2008-08-14 15:00:00,70.7,70.75,70.42,70.52,26100.0,47.2621,47.2955,47.0749,47.1417,26100.0
2008-08-14 15:05:00,70.48,70.68,70.43,70.67,13800.0,47.115,47.2487,47.0816,47.242,13800.0
2008-08-14 15:10:00,70.68,70.71,70.58,70.58,9900.0,47.2487,47.2687,47.1818,47.1818,9900.0
2008-08-14 15:15:00,70.59,70.92,70.58,70.83,24700.0,47.1885,47.4091,47.1818,47.349,24700.0
2008-08-14 15:20:00,70.83,70.95,70.75,70.77,21100.0,47.349,47.4292,47.2955,47.3089,21100.0
2008-08-14 15:25:00,70.77,70.84,70.66,70.69,12800.0,47.3089,47.3556,47.2353,47.2554,12800.0
2008-08-14 15:30:00,70.71,70.9,70.59,70.76,37500.0,47.2687,47.3958,47.1885,47.3022,37500.0
2008-08-14 15:35:00,70.8,70.92,70.74,70.84,25900.0,47.3289,47.4091,47.2888,47.3556,25900.0
2008-08-14 15:40:00,70.8,70.95,70.78,70.89,22800.0,47.3289,47.4292,47.3155,47.3891,22800.0
2008-08-14 15:45:00,70.9,71.03,70.82,70.99,18400.0,47.3958,47.4827,47.3423,47.4559,18400.0
2008-08-14 15:50:00,70.98,71.01,70.9,70.94,20600.0,47.4492,47.4693,47.3958,47.4225,20600.0
2008-08-14 15:55:00,70.94,71.04,70.81,70.98,38700.0,47.4225,47.4893,47.3356,47.4492,38700.0
2008-08-15 09:30:00,70.37,70.92,69.51,70.91,194300.0,47.0415,47.4091,46.4666,47.4024,194300.0
2008-08-15 09:35:00,70.92,70.93,70.1,70.31,21700.0,47.4091,47.4158,46.861,47.0013,21700.0
2008-08-15 09:40:00,70.26,70.98,70.26,70.94,19700.0,46.9679,47.4492,46.9679,47.4225,19700.0
2008-08-15 09:45:00,70.86,70.98,70.56,70.63,19100.0,47.369,47.4492,47.1685,47.2153,19100.0
2008-08-15 09:50:00,70.63,70.63,70.1,70.16,17300.0,47.2153,47.2153,46.861,46.9011,17300.0
2008-08-15 09:55:00,70.12,70.85,70.12,70.78,72600.0,46.8743,47.3623,46.8743,47.3155,72600.0
2008-08-15 10:00:00,70.77,70.91,70.59,70.69,35400.0,47.3089,47.4024,47.1885,47.2554,35400.0
2008-08-15 10:05:00,70.69,70.77,69.95,70.1,49300.0,47.2554,47.3089,46.7607,46.861,49300.0
2008-08-15 10:10:00,70.12,70.58,70.02,70.51,15900.0,46.8743,47.1818,46.8075,47.135,15900.0
2008-08-15 10:15:00,70.53,70.82,70.53,70.74,5400.0,47.1484,47.3423,47.1484,47.2888,5400.0
2008-08-15 10:20:00,70.8,71.11,70.7,70.84,36900.0,47.3289,47.5361,47.2621,47.3556,36900.0
2008-08-15 10:25:00,70.89,71.09,70.8,70.82,22700.0,47.3891,47.5228,47.3289,47.3423,22700.0
2008-08-15 10:30:00,70.88,71.0,70.73,70.73,21000.0,47.3824,47.4626,47.2821,47.2821,21000.0
2008-08-15 10:35:00,70.72,70.84,70.54,70.67,31900.0,47.2754,47.3556,47.1551,47.242,31900.0
2008-08-15 10:40:00,70.63,70.82,70.63,70.71,14500.0,47.2153,47.3423,47.2153,47.2687,14500.0
2008-08-15 10:45:00,70.75,70.76,70.6,70.65,8900.0,47.2955,47.3022,47.1952,47.2286,8900.0
2008-08-15 10:50:00,70.63,70.77,70.52,70.62,31100.0,47.2153,47.3089,47.1417,47.2086,31100.0
2008-08-15 10:55:00,70.59,70.69,70.46,70.61,20700.0,47.1885,47.2554,47.1016,47.2019,20700.0
2008-08-15 11:00:00,70.58,70.62,70.31,70.31,14900.0,47.1818,47.2086,47.0013,47.0013,14900.0
2008-08-15 11:05:00,70.31,70.44,70.31,70.41,12300.0,47.0013,47.0883,47.0013,47.0682,12300.0
2008-08-15 11:10:00,70.42,70.44,70.22,70.36,18200.0,47.0749,47.0883,46.9412,47.0348,18200.0
2008-08-15 11:15:00,70.4,70.76,70.38,70.59,17200.0,47.0615,47.3022,47.0481,47.1885,17200.0
2008-08-15 11:20:00,70.6,70.64,70.36,70.37,9700.0,47.1952,47.2219,47.0348,47.0415,9700.0
2008-08-15 11:25:00,70.42,70.51,70.37,70.42,10400.0,47.0749,47.135,47.0415,47.0749,10400.0
2008-08-15 11:30:00,70.4,70.52,70.4,70.5,25000.0,47.0615,47.1417,47.0615,47.1284,25000.0
2008-08-15 11:35:00,70.44,70.47,70.24,70.24,16700.0,47.0883,47.1083,46.9546,46.9546,16700.0
2008-08-15 11:40:00,70.22,70.32,70.11,70.26,17900.0,46.9412,47.008,46.8676,46.9679,17900.0
2008-08-15 11:45:00,70.23,70.25,70.07,70.15,13400.0,46.9479,46.9612,46.8409,46.8944,13400.0
2008-08-15 11:50:00,70.14,70.17,69.95,69.95,27600.0,46.8877,46.9078,46.7607,46.7607,27600.0
2008-08-15 11:55:00,69.95,70.05,69.79,70.0,20600.0,46.7607,46.8275,46.6537,46.7941,20600.0
2008-08-15 12:00:00,69.9,70.02,69.9,70.0,8500.0,46.7273,46.8075,46.7273,46.7941,8500.0
2008-08-15 12:05:00,69.99,70.04,69.86,69.86,10800.0,46.7874,46.8209,46.7005,46.7005,10800.0
2008-08-15 12:10:00,69.81,69.95,69.76,69.95,7700.0,46.6671,46.7607,46.6337,46.7607,7700.0
2008-08-15 12:15:00,70.0,70.02,69.93,69.96,9800.0,46.7941,46.8075,46.7473,46.7674,9800.0
2008-08-15 12:20:00,69.96,69.99,69.9,69.94,9800.0,46.7674,46.7874,46.7273,46.754,9800.0
2008-08-15 12:25:00,69.94,70.0,69.83,69.91,11600.0,46.754,46.7941,46.6805,46.734,11600.0
2008-08-15 12:30:00,69.89,69.99,69.87,69.88,12400.0,46.7206,46.7874,46.7072,46.7139,12400.0
2008-08-15 12:35:00,69.85,70.0,69.83,70.0,16200.0,46.6938,46.7941,46.6805,46.7941,16200.0
2008-08-15 12:40:00,70.0,70.0,69.62,69.63,34200.0,46.7941,46.7941,46.5401,46.5468,34200.0
2008-08-15 12:45:00,69.63,69.82,69.63,69.79,13300.0,46.5468,46.6738,46.5468,46.6537,13300.0
2008-08-15 12:50:00,69.79,69.8,69.69,69.74,14000.0,46.6537,46.6604,46.5869,46.6203,14000.0
2008-08-15 12:55:00,69.72,69.75,69.66,69.7,14400.0,46.6069,46.627,46.5668,46.5936,14400.0
2008-08-15 13:00:00,69.7,69.73,69.59,69.7,11800.0,46.5936,46.6136,46.52,46.5936,11800.0
2008-08-15 13:05:00,69.7,69.88,69.58,69.79,33400.0,46.5936,46.7139,46.5134,46.6537,33400.0
2008-08-15 13:10:00,69.69,69.99,69.69,69.99,19100.0,46.5869,46.7874,46.5869,46.7874,19100.0
2008-08-15 13:15:00,69.94,69.95,69.65,69.82,41000.0,46.754,46.7607,46.5601,46.6738,41000.0
2008-08-15 13:20:00,69.81,69.93,69.81,69.93,6400.0,46.6671,46.7473,46.6671,46.7473,6400.0
2008-08-15 13:25:00,69.9,69.93,69.83,69.91,17600.0,46.7273,46.7473,46.6805,46.734,17600.0
2008-08-15 13:30:00,69.91,69.91,69.78,69.82,16100.0,46.734,46.734,46.647,46.6738,16100.0
2008-08-15 13:35:00,69.81,69.88,69.8,69.85,13800.0,46.6671,46.7139,46.6604,46.6938,13800.0
2008-08-15 13:40:00,69.87,69.87,69.67,69.71,17100.0,46.7072,46.7072,46.5735,46.6003,17100.0
2008-08-15 13:45:00,69.69,69.76,69.67,69.73,16200.0,46.5869,46.6337,46.5735,46.6136,16200.0
2008-08-15 13:50:00,69.75,69.75,69.66,69.69,19100.0,46.627,46.627,46.5668,46.5869,19100.0
2008-08-15 13:55:00,69.69,69.7,69.56,69.6,7600.0,46.5869,46.5936,46.5,46.5267,7600.0
2008-08-15 14:00:00,69.63,69.67,69.62,69.62,6700.0,46.5468,46.5735,46.5401,46.5401,6700.0
2008-08-15 14:05:00,69.65,69.66,69.57,69.59,7700.0,46.5601,46.5668,46.5067,46.52,7700.0
2008-08-15 14:10:00,69.62,69.64,69.56,69.6,14200.0,46.5401,46.5535,46.5,46.5267,14200.0
2008-08-15 14:15:00,69.59,69.64,69.53,69.6,35100.0,46.52,46.5535,46.4799,46.5267,35100.0
2008-08-15 14:20:00,69.6,69.66,69.55,69.6,49300.0,46.5267,46.5668,46.4933,46.5267,49300.0
2008-08-15 14:25:00,69.6,69.71,69.54,69.61,23100.0,46.5267,46.6003,46.4866,46.5334,23100.0
2008-08-15 14:30:00,69.62,69.67,69.59,69.66,15600.0,46.5401,46.5735,46.52,46.5668,15600.0
2008-08-15 14:35:00,69.68,69.68,69.55,69.55,14500.0,46.5802,46.5802,46.4933,46.4933,14500.0
2008-08-15 14:40:00,69.6,69.72,69.56,69.7,7700.0,46.5267,46.6069,46.5,46.5936,7700.0
2008-08-15 14:45:00,69.7,69.74,69.7,69.74,4100.0,46.5936,46.6203,46.5936,46.6203,4100.0
2008-08-15 14:50:00,69.71,69.78,69.55,69.77,11300.0,46.6003,46.647,46.4933,46.6404,11300.0
2008-08-15 14:55:00,69.78,69.8,69.73,69.73,6900.0,46.647,46.6604,46.6136,46.6136,6900.0
2008-08-15 15:00:00,69.75,70.05,69.73,69.92,14600.0,46.627,46.8275,46.6136,46.7406,14600.0
2008-08-15 15:05:00,69.92,69.94,69.73,69.81,17700.0,46.7406,46.754,46.6136,46.6671,17700.0
2008-08-15 15:10:00,69.81,69.81,69.63,69.65,15200.0,46.6671,46.6671,46.5468,46.5601,15200.0
2008-08-15 15:15:00,69.65,69.71,69.62,69.65,20100.0,46.5601,46.6003,46.5401,46.5601,20100.0
2008-08-15 15:20:00,69.65,69.83,69.63,69.82,33000.0,46.5601,46.6805,46.5468,46.6738,33000.0
2008-08-15 15:25:00,69.81,69.98,69.77,69.86,31000.0,46.6671,46.7807,46.6404,46.7005,31000.0
2008-08-15 15:30:00,69.84,69.84,69.66,69.67,28700.0,46.6872,46.6872,46.5668,46.5735,28700.0
2008-08-15 15:35:00,69.68,69.88,69.68,69.83,59400.0,46.5802,46.7139,46.5802,46.6805,59400.0
2008-08-15 15:40:00,69.84,70.01,69.82,69.9,28900.0,46.6872,46.8008,46.6738,46.7273,28900.0
2008-08-15 15:45:00,69.93,69.94,69.78,69.88,44400.0,46.7473,46.754,46.647,46.7139,44400.0
2008-08-15 15:50:00,69.89,69.98,69.89,69.91,44600.0,46.7206,46.7807,46.7206,46.734,44600.0
2008-08-15 15:55:00,69.93,69.95,69.81,69.81,95600.0,46.7473,46.7607,46.6671,46.6671,95600.0
2008-08-18 09:30:00,70.0,71.0,70.0,70.81,25500.0,46.7941,47.4626,46.7941,47.3356,25500.0
2008-08-18 09:35:00,70.81,70.94,70.37,70.53,17600.0,47.3356,47.4225,47.0415,47.1484,17600.0
2008-08-18 09:40:00,70.53,70.95,70.37,70.38,30000.0,47.1484,47.4292,47.0415,47.0481,30000.0
2008-08-18 09:45:00,70.36,70.36,70.04,70.29,25300.0,47.0348,47.0348,46.8209,46.988,25300.0
2008-08-18 09:50:00,70.32,70.49,70.25,70.38,13700.0,47.008,47.1217,46.9612,47.0481,13700.0
2008-08-18 09:55:00,70.37,70.52,70.16,70.45,18800.0,47.0415,47.1417,46.9011,47.0949,18800.0
2008-08-18 10:00:00,70.44,70.5,70.16,70.37,18800.0,47.0883,47.1284,46.9011,47.0415,18800.0
2008-08-18 10:05:00,70.37,70.46,70.28,70.28,14600.0,47.0415,47.1016,46.9813,46.9813,14600.0
2008-08-18 10:10:00,70.32,70.61,70.17,70.53,20600.0,47.008,47.2019,46.9078,47.1484,20600.0
2008-08-18 10:15:00,70.56,70.57,70.39,70.48,12700.0,47.1685,47.1752,47.0548,47.115,12700.0
2008-08-18 10:20:00,70.48,70.53,70.38,70.49,12400.0,47.115,47.1484,47.0481,47.1217,12400.0
2008-08-18 10:25:00,70.49,70.8,70.49,70.64,15000.0,47.1217,47.3289,47.1217,47.2219,15000.0
2008-08-18 10:30:00,70.64,70.75,70.43,70.43,18200.0,47.2219,47.2955,47.0816,47.0816,18200.0
2008-08-18 10:35:00,70.53,70.61,70.43,70.48,10600.0,47.1484,47.2019,47.0816,47.115,10600.0
2008-08-18 10:40:00,70.49,70.51,70.25,70.37,22900.0,47.1217,47.135,46.9612,47.0415,22900.0
2008-08-18 10:45:00,70.37,70.39,70.17,70.17,11000.0,47.0415,47.0548,46.9078,46.9078,11000.0
2008-08-18 10:50:00,70.18,70.32,70.07,70.28,12000.0,46.9144,47.008,46.8409,46.9813,12000.0
2008-08-18 10:55:00,70.27,70.33,70.03,70.12,11800.0,46.9746,47.0147,46.8142,46.8743,11800.0
2008-08-18 11:00:00,70.18,70.24,70.01,70.01,13900.0,46.9144,46.9546,46.8008,46.8008,13900.0
2008-08-18 11:05:00,70.02,70.05,69.86,70.02,14100.0,46.8075,46.8275,46.7005,46.8075,14100.0
2008-08-18 11:10:00,70.05,70.15,69.93,69.98,12700.0,46.8275,46.8944,46.7473,46.7807,12700.0
2008-08-18 11:15:00,69.96,69.98,69.85,69.91,10800.0,46.7674,46.7807,46.6938,46.734,10800.0
2008-08-18 11:20:00,69.94,69.95,69.76,69.8,10100.0,46.754,46.7607,46.6337,46.6604,10100.0
2008-08-18 11:25:00,69.8,69.92,69.75,69.89,9900.0,46.6604,46.7406,46.627,46.7206,9900.0
2008-08-18 11:30:00,69.87,69.91,69.7,69.75,8400.0,46.7072,46.734,46.5936,46.627,8400.0
2008-08-18 11:35:00,69.73,69.82,69.71,69.71,8700.0,46.6136,46.6738,46.6003,46.6003,8700.0
2008-08-18 11:40:00,69.71,69.71,69.42,69.44,12700.0,46.6003,46.6003,46.4064,46.4198,12700.0
2008-08-18 11:45:00,69.44,69.49,69.4,69.46,11400.0,46.4198,46.4532,46.393,46.4331,11400.0
2008-08-18 11:50:00,69.42,69.52,69.35,69.48,14400.0,46.4064,46.4732,46.3596,46.4465,14400.0
2008-08-18 11:55:00,69.44,69.44,69.11,69.11,17000.0,46.4198,46.4198,46.1992,46.1992,17000.0
2008-08-18 12:00:00,69.11,69.16,69.0,69.08,17300.0,46.1992,46.2326,46.1256,46.1791,17300.0
2008-08-18 12:05:00,69.05,69.09,68.91,69.08,16400.0,46.1591,46.1858,46.0655,46.1791,16400.0
2008-08-18 12:10:00,69.1,69.14,69.01,69.1,14900.0,46.1925,46.2192,46.1323,46.1925,14900.0
2008-08-18 12:15:00,69.06,69.15,69.03,69.1,26900.0,46.1657,46.2259,46.1457,46.1925,26900.0
2008-08-18 12:20:00,69.1,69.2,69.07,69.14,19500.0,46.1925,46.2593,46.1724,46.2192,19500.0
2008-08-18 12:25:00,69.18,69.43,69.11,69.4,15600.0,46.246,46.4131,46.1992,46.393,15600.0
2008-08-18 12:30:00,69.42,69.48,69.34,69.47,15500.0,46.4064,46.4465,46.3529,46.4398,15500.0
2008-08-18 12:35:00,69.45,69.45,69.33,69.39,13000.0,46.4264,46.4264,46.3462,46.3863,13000.0
2008-08-18 12:40:00,69.42,69.42,69.03,69.08,30700.0,46.4064,46.4064,46.1457,46.1791,30700.0
2008-08-18 12:45:00,69.1,69.41,69.06,69.41,24600.0,46.1925,46.3997,46.1657,46.3997,24600.0
2008-08-18 12:50:00,69.39,69.39,69.16,69.16,24500.0,46.3863,46.3863,46.2326,46.2326,24500.0
2008-08-18 12:55:00,69.13,69.32,69.11,69.32,12400.0,46.2125,46.3395,46.1992,46.3395,12400.0
2008-08-18 13:00:00,69.32,69.44,69.28,69.42,13900.0,46.3395,46.4198,46.3128,46.4064,13900.0
2008-08-18 13:05:00,69.45,69.46,69.35,69.42,8700.0,46.4264,46.4331,46.3596,46.4064,8700.0
2008-08-18 13:10:00,69.41,69.42,69.18,69.28,11200.0,46.3997,46.4064,46.246,46.3128,11200.0
2008-08-18 13:15:00,69.3,69.31,69.15,69.15,8400.0,46.3262,46.3329,46.2259,46.2259,8400.0
2008-08-18 13:20:00,69.19,69.36,69.19,69.36,8600.0,46.2526,46.3663,46.2526,46.3663,8600.0
2008-08-18 13:25:00,69.36,69.37,69.26,69.26,5000.0,46.3663,46.373,46.2994,46.2994,5000.0
2008-08-18 13:30:00,69.3,69.46,69.24,69.25,8600.0,46.3262,46.4331,46.2861,46.2928,8600.0
2008-08-18 13:35:00,69.31,69.33,69.23,69.27,6700.0,46.3329,46.3462,46.2794,46.3061,6700.0
2008-08-18 13:40:00,69.27,69.3,69.19,69.21,8000.0,46.3061,46.3262,46.2526,46.266,8000.0
2008-08-18 13:45:00,69.25,69.25,68.96,69.0,15800.0,46.2928,46.2928,46.0989,46.1256,15800.0
2008-08-18 13:50:00,68.93,69.02,68.93,68.95,8300.0,46.0788,46.139,46.0788,46.0922,8300.0
2008-08-18 13:55:00,68.96,69.01,68.88,68.92,9700.0,46.0989,46.1323,46.0454,46.0721,9700.0
2008-08-18 14:00:00,68.87,68.88,68.67,68.75,14000.0,46.0387,46.0454,45.905,45.9585,14000.0
2008-08-18 14:05:00,68.74,68.74,68.51,68.57,10500.0,45.9518,45.9518,45.7981,45.8382,10500.0
2008-08-18 14:10:00,68.59,68.75,68.59,68.62,11600.0,45.8515,45.9585,45.8515,45.8716,11600.0
2008-08-18 14:15:00,68.61,68.62,68.49,68.49,14500.0,45.8649,45.8716,45.7847,45.7847,14500.0
2008-08-18 14:20:00,68.52,68.66,68.46,68.57,14200.0,45.8048,45.8983,45.7646,45.8382,14200.0
2008-08-18 14:25:00,68.56,68.72,68.53,68.59,7600.0,45.8315,45.9385,45.8114,45.8515,7600.0
2008-08-18 14:30:00,68.62,68.68,68.33,68.4,32100.0,45.8716,45.9117,45.6777,45.7245,32100.0
2008-08-18 14:35:00,68.38,68.5,68.37,68.5,10900.0,45.7112,45.7914,45.7045,45.7914,10900.0
2008-08-18 14:40:00,68.47,68.56,68.47,68.52,8300.0,45.7713,45.8315,45.7713,45.8048,8300.0
2008-08-18 14:45:00,68.53,68.71,68.52,68.71,12300.0,45.8114,45.9318,45.8048,45.9318,12300.0
2008-08-18 14:50:00,68.69,68.71,68.58,68.65,9500.0,45.9184,45.9318,45.8449,45.8917,9500.0
2008-08-18 14:55:00,68.65,68.72,68.62,68.69,12300.0,45.8917,45.9385,45.8716,45.9184,12300.0
2008-08-18 15:00:00,68.68,68.68,68.35,68.35,20700.0,45.9117,45.9117,45.6911,45.6911,20700.0
2008-08-18 15:05:00,68.35,68.47,68.3,68.46,14700.0,45.6911,45.7713,45.6577,45.7646,14700.0
2008-08-18 15:10:00,68.42,68.7,68.4,68.7,11900.0,45.7379,45.9251,45.7245,45.9251,11900.0
2008-08-18 15:15:00,68.71,68.71,68.51,68.54,18200.0,45.9318,45.9318,45.7981,45.8181,18200.0
2008-08-18 15:20:00,68.56,68.68,68.38,68.66,26000.0,45.8315,45.9117,45.7112,45.8983,26000.0
2008-08-18 15:25:00,68.66,68.75,68.58,68.64,33600.0,45.8983,45.9585,45.8449,45.885,33600.0
2008-08-18 15:30:00,68.61,68.68,68.53,68.65,29200.0,45.8649,45.9117,45.8114,45.8917,29200.0
2008-08-18 15:35:00,68.65,68.85,68.63,68.76,45600.0,45.8917,46.0254,45.8783,45.9652,45600.0
2008-08-18 15:40:00,68.76,68.77,68.37,68.44,39000.0,45.9652,45.9719,45.7045,45.7513,39000.0
2008-08-18 15:45:00,68.43,68.49,68.24,68.46,45800.0,45.7446,45.7847,45.6176,45.7646,45800.0
2008-08-18 15:50:00,68.47,68.65,68.4,68.54,48700.0,45.7713,45.8917,45.7245,45.8181,48700.0
2008-08-18 15:55:00,68.54,68.86,68.54,68.86,53100.0,45.8181,46.032,45.8181,46.032,53100.0
2008-08-19 09:30:00,68.26,68.74,68.0,68.3,36100.0,45.6309,45.9518,45.4571,45.6577,36100.0
2008-08-19 09:35:00,68.23,68.69,68.16,68.54,21500.0,45.6109,45.9184,45.5641,45.8181,21500.0
2008-08-19 09:40:00,68.5,68.5,67.64,68.04,37200.0,45.7914,45.7914,45.2165,45.4839,37200.0
2008-08-19 09:45:00,68.15,68.41,67.64,67.77,27000.0,45.5574,45.7312,45.2165,45.3034,27000.0
2008-08-19 09:50:00,67.77,67.77,67.36,67.51,32000.0,45.3034,45.3034,45.0293,45.1296,32000.0
2008-08-19 09:55:00,67.53,67.59,67.0,67.09,55600.0,45.143,45.1831,44.7887,44.8488,55600.0
2008-08-19 10:00:00,67.09,67.22,66.58,66.77,83600.0,44.8488,44.9357,44.5079,44.6349,83600.0
2008-08-19 10:05:00,66.76,66.82,66.35,66.46,64700.0,44.6282,44.6683,44.3541,44.4277,64700.0
2008-08-19 10:10:00,66.47,66.65,66.25,66.49,64200.0,44.4344,44.5547,44.2873,44.4477,64200.0
2008-08-19 10:15:00,66.49,66.72,66.41,66.57,40900.0,44.4477,44.6015,44.3942,44.5012,40900.0
2008-08-19 10:20:00,66.62,66.89,66.61,66.71,40700.0,44.5346,44.7151,44.5279,44.5948,40700.0
2008-08-19 10:25:00,66.7,66.71,66.43,66.45,28600.0,44.5881,44.5948,44.4076,44.421,28600.0
2008-08-19 10:30:00,66.45,66.58,66.41,66.44,27600.0,44.421,44.5079,44.3942,44.4143,27600.0
2008-08-19 10:35:00,66.4,66.52,66.4,66.5,50000.0,44.3876,44.4678,44.3876,44.4544,50000.0
2008-08-19 10:40:00,66.5,66.54,66.25,66.32,50000.0,44.4544,44.4811,44.2873,44.3341,50000.0
2008-08-19 10:45:00,66.33,66.46,66.28,66.36,29200.0,44.3408,44.4277,44.3073,44.3608,29200.0
2008-08-19 10:50:00,66.37,66.37,66.02,66.03,50400.0,44.3675,44.3675,44.1335,44.1402,50400.0
2008-08-19 10:55:00,66.03,66.15,65.95,66.09,48600.0,44.1402,44.2204,44.0867,44.1803,48600.0
2008-08-19 11:00:00,66.09,66.26,66.06,66.18,21000.0,44.1803,44.294,44.1603,44.2405,21000.0
2008-08-19 11:05:00,66.14,66.23,66.0,66.15,19000.0,44.2138,44.2739,44.1202,44.2204,19000.0
2008-08-19 11:10:00,66.07,66.22,66.0,66.14,28400.0,44.167,44.2672,44.1202,44.2138,28400.0
2008-08-19 11:15:00,66.13,66.18,66.03,66.07,37200.0,44.2071,44.2405,44.1402,44.167,37200.0
2008-08-19 11:20:00,66.06,66.4,66.06,66.35,23900.0,44.1603,44.3876,44.1603,44.3541,23900.0
2008-08-19 11:25:00,66.36,66.58,66.34,66.47,31700.0,44.3608,44.5079,44.3475,44.4344,31700.0
2008-08-19 11:30:00,66.46,66.63,66.4,66.57,20400.0,44.4277,44.5413,44.3876,44.5012,20400.0
2008-08-19 11:35:00,66.6,66.62,66.05,66.08,30100.0,44.5213,44.5346,44.1536,44.1736,30100.0
2008-08-19 11:40:00,66.06,66.4,66.0,66.4,61200.0,44.1603,44.3876,44.1202,44.3876,61200.0
2008-08-19 11:45:00,66.44,66.48,66.19,66.35,20000.0,44.4143,44.441,44.2472,44.3541,20000.0
2008-08-19 11:50:00,66.39,66.6,66.39,66.41,24900.0,44.3809,44.5213,44.3809,44.3942,24900.0
2008-08-19 11:55:00,66.34,66.39,66.19,66.27,11000.0,44.3475,44.3809,44.2472,44.3007,11000.0
2008-08-19 12:00:00,66.27,66.5,66.22,66.38,19600.0,44.3007,44.4544,44.2672,44.3742,19600.0
2008-08-19 12:05:00,66.34,66.47,66.34,66.45,15500.0,44.3475,44.4344,44.3475,44.421,15500.0
2008-08-19 12:10:00,66.45,66.53,66.4,66.49,14500.0,44.421,44.4745,44.3876,44.4477,14500.0
2008-08-19 12:15:00,66.46,66.65,66.43,66.65,18900.0,44.4277,44.5547,44.4076,44.5547,18900.0
2008-08-19 12:20:00,66.65,66.73,66.46,66.49,25100.0,44.5547,44.6082,44.4277,44.4477,25100.0
2008-08-19 12:25:00,66.48,66.56,66.45,66.55,23200.0,44.441,44.4945,44.421,44.4878,23200.0
2008-08-19 12:30:00,66.55,66.75,66.54,66.75,18000.0,44.4878,44.6215,44.4811,44.6215,18000.0
2008-08-19 12:35:00,66.78,66.94,66.74,66.82,43500.0,44.6416,44.7485,44.6148,44.6683,43500.0
2008-08-19 12:40:00,66.83,66.86,66.44,66.47,20200.0,44.675,44.6951,44.4143,44.4344,20200.0
2008-08-19 12:45:00,66.47,66.59,66.39,66.59,13800.0,44.4344,44.5146,44.3809,44.5146,13800.0
2008-08-19 12:50:00,66.61,66.78,66.61,66.78,11000.0,44.5279,44.6416,44.5279,44.6416,11000.0
2008-08-19 12:55:00,66.76,66.84,66.73,66.75,12200.0,44.6282,44.6817,44.6082,44.6215,12200.0
2008-08-19 13:00:00,66.75,66.83,66.75,66.78,8700.0,44.6215,44.675,44.6215,44.6416,8700.0
2008-08-19 13:05:00,66.78,66.83,66.75,66.8,9200.0,44.6416,44.675,44.6215,44.655,9200.0
2008-08-19 13:10:00,66.81,66.95,66.78,66.88,25300.0,44.6616,44.7552,44.6416,44.7084,25300.0
2008-08-19 13:15:00,66.9,66.9,66.77,66.82,7900.0,44.7218,44.7218,44.6349,44.6683,7900.0
2008-08-19 13:20:00,66.82,66.9,66.82,66.82,5500.0,44.6683,44.7218,44.6683,44.6683,5500.0
2008-08-19 13:25:00,66.81,66.89,66.77,66.77,12000.0,44.6616,44.7151,44.6349,44.6349,12000.0
2008-08-19 13:30:00,66.79,66.9,66.78,66.9,24700.0,44.6483,44.7218,44.6416,44.7218,24700.0
2008-08-19 13:35:00,66.89,66.92,66.86,66.89,6900.0,44.7151,44.7352,44.6951,44.7151,6900.0
2008-08-19 13:40:00,66.9,67.14,66.87,67.02,30400.0,44.7218,44.8822,44.7018,44.802,30400.0
2008-08-19 13:45:00,67.0,67.06,66.97,67.01,11000.0,44.7887,44.8288,44.7686,44.7953,11000.0
2008-08-19 13:50:00,67.04,67.08,66.97,67.01,7900.0,44.8154,44.8421,44.7686,44.7953,7900.0
2008-08-19 13:55:00,67.05,67.05,66.74,66.77,13100.0,44.8221,44.8221,44.6148,44.6349,13100.0
2008-08-19 14:00:00,66.73,66.98,66.73,66.86,13900.0,44.6082,44.7753,44.6082,44.6951,13900.0
2008-08-19 14:05:00,66.9,67.04,66.78,67.04,10600.0,44.7218,44.8154,44.6416,44.8154,10600.0
2008-08-19 14:10:00,66.99,67.02,66.94,66.99,9000.0,44.782,44.802,44.7485,44.782,9000.0
2008-08-19 14:15:00,66.95,67.05,66.88,66.89,7800.0,44.7552,44.8221,44.7084,44.7151,7800.0
2008-08-19 14:20:00,66.91,66.96,66.61,66.63,27900.0,44.7285,44.7619,44.5279,44.5413,27900.0
2008-08-19 14:25:00,66.61,66.69,66.61,66.69,20800.0,44.5279,44.5814,44.5279,44.5814,20800.0
2008-08-19 14:30:00,66.69,66.78,66.67,66.73,25000.0,44.5814,44.6416,44.5681,44.6082,25000.0
2008-08-19 14:35:00,66.71,66.8,66.62,66.64,25900.0,44.5948,44.655,44.5346,44.548,25900.0
2008-08-19 14:40:00,66.66,66.66,66.33,66.36,22300.0,44.5614,44.5614,44.3408,44.3608,22300.0
2008-08-19 14:45:00,66.35,66.55,66.31,66.54,20800.0,44.3541,44.4878,44.3274,44.4811,20800.0
2008-08-19 14:50:00,66.56,66.66,66.35,66.36,51000.0,44.4945,44.5614,44.3541,44.3608,51000.0
2008-08-19 14:55:00,66.4,66.54,66.3,66.53,24900.0,44.3876,44.4811,44.3207,44.4745,24900.0
2008-08-19 15:00:00,66.54,66.55,66.25,66.27,39600.0,44.4811,44.4878,44.2873,44.3007,39600.0
2008-08-19 15:05:00,66.26,66.44,66.24,66.3,30500.0,44.294,44.4143,44.2806,44.3207,30500.0
2008-08-19 15:10:00,66.3,66.46,66.27,66.41,24800.0,44.3207,44.4277,44.3007,44.3942,24800.0
2008-08-19 15:15:00,66.41,66.42,66.23,66.23,23100.0,44.3942,44.4009,44.2739,44.2739,23100.0
2008-08-19 15:20:00,66.24,66.63,66.12,66.51,32000.0,44.2806,44.5413,44.2004,44.4611,32000.0
2008-08-19 15:25:00,66.51,66.63,66.5,66.53,32100.0,44.4611,44.5413,44.4544,44.4745,32100.0
2008-08-19 15:30:00,66.53,66.54,66.17,66.25,47600.0,44.4745,44.4811,44.2338,44.2873,47600.0
2008-08-19 15:35:00,66.27,66.42,66.17,66.42,34700.0,44.3007,44.4009,44.2338,44.4009,34700.0
2008-08-19 15:40:00,66.41,66.45,66.21,66.27,49800.0,44.3942,44.421,44.2605,44.3007,49800.0
2008-08-19 15:45:00,66.27,66.48,66.26,66.41,43600.0,44.3007,44.441,44.294,44.3942,43600.0
2008-08-19 15:50:00,66.4,66.57,66.28,66.54,37600.0,44.3876,44.5012,44.3073,44.4811,37600.0
2008-08-19 15:55:00,66.55,66.67,66.45,66.61,53600.0,44.4878,44.5681,44.421,44.5279,53600.0
2008-08-20 09:30:00,66.6,66.97,66.11,66.34,61900.0,44.6367,44.8846,44.3083,44.4624,61900.0
2008-08-20 09:35:00,66.28,66.71,66.2,66.35,32800.0,44.4222,44.7104,44.3686,44.4691,32800.0
2008-08-20 09:40:00,66.34,66.42,66.0,66.0,30900.0,44.4624,44.516,44.2345,44.2345,30900.0
2008-08-20 09:45:00,66.0,66.12,65.65,65.75,29100.0,44.2345,44.315,44.0,44.067,29100.0
2008-08-20 09:50:00,65.72,65.93,65.35,65.62,44500.0,44.0469,44.1876,43.7989,43.9799,44500.0
2008-08-20 09:55:00,65.6,65.7,65.56,65.57,16600.0,43.9664,44.0335,43.9396,43.9463,16600.0
2008-08-20 10:00:00,65.58,65.58,65.27,65.45,23600.0,43.953,43.953,43.7453,43.8659,23600.0
2008-08-20 10:05:00,65.45,65.59,65.28,65.59,24000.0,43.8659,43.9597,43.752,43.9597,24000.0
2008-08-20 10:10:00,65.62,65.8,65.6,65.77,28800.0,43.9799,44.1005,43.9664,44.0804,28800.0
2008-08-20 10:15:00,65.8,66.31,65.79,66.03,47100.0,44.1005,44.4423,44.0938,44.2546,47100.0
2008-08-20 10:20:00,66.06,66.29,66.06,66.13,27700.0,44.2747,44.4289,44.2747,44.3217,27700.0
2008-08-20 10:25:00,66.12,66.2,65.99,66.01,14800.0,44.315,44.3686,44.2278,44.2412,14800.0
2008-08-20 10:30:00,66.0,66.28,66.0,66.28,15000.0,44.2345,44.4222,44.2345,44.4222,15000.0
2008-08-20 10:35:00,66.27,66.37,65.66,65.78,47400.0,44.4155,44.4825,44.0067,44.0871,47400.0
2008-08-20 10:40:00,65.76,66.22,65.67,66.16,54800.0,44.0737,44.382,44.0134,44.3418,54800.0
2008-08-20 10:45:00,66.16,66.45,66.08,66.38,107100.0,44.3418,44.5361,44.2882,44.4892,107100.0
2008-08-20 10:50:00,66.39,66.39,66.23,66.28,17300.0,44.4959,44.4959,44.3887,44.4222,17300.0
2008-08-20 10:55:00,66.3,66.5,66.21,66.35,27500.0,44.4356,44.5696,44.3753,44.4691,27500.0
2008-08-20 11:00:00,66.37,66.51,66.22,66.24,40700.0,44.4825,44.5763,44.382,44.3954,40700.0
2008-08-20 11:05:00,66.23,66.31,66.07,66.25,28400.0,44.3887,44.4423,44.2815,44.4021,28400.0
2008-08-20 11:10:00,66.25,66.7,66.25,66.48,32100.0,44.4021,44.7037,44.4021,44.5562,32100.0
2008-08-20 11:15:00,66.48,66.49,66.25,66.29,30000.0,44.5562,44.5629,44.4021,44.4289,30000.0
2008-08-20 11:20:00,66.29,66.4,66.22,66.39,53200.0,44.4289,44.5026,44.382,44.4959,53200.0
2008-08-20 11:25:00,66.39,66.39,66.2,66.26,38300.0,44.4959,44.4959,44.3686,44.4088,38300.0
2008-08-20 11:30:00,66.26,66.27,65.79,65.85,69000.0,44.4088,44.4155,44.0938,44.134,69000.0
2008-08-20 11:35:00,65.84,65.85,65.67,65.78,28500.0,44.1273,44.134,44.0134,44.0871,28500.0
2008-08-20 11:40:00,65.77,65.81,65.5,65.67,36300.0,44.0804,44.1072,43.8994,44.0134,36300.0
2008-08-20 11:45:00,65.65,65.72,65.56,65.72,17800.0,44.0,44.0469,43.9396,44.0469,17800.0
2008-08-20 11:50:00,65.71,66.0,65.7,65.91,30300.0,44.0402,44.2345,44.0335,44.1742,30300.0
2008-08-20 11:55:00,65.89,65.9,65.76,65.81,15400.0,44.1608,44.1675,44.0737,44.1072,15400.0
2008-08-20 12:00:00,65.83,66.0,65.71,65.71,14800.0,44.1206,44.2345,44.0402,44.0402,14800.0
2008-08-20 12:05:00,65.71,65.71,65.5,65.56,20700.0,44.0402,44.0402,43.8994,43.9396,20700.0
2008-08-20 12:10:00,65.57,65.62,65.46,65.52,22300.0,43.9463,43.9799,43.8726,43.9128,22300.0
2008-08-20 12:15:00,65.52,65.6,65.49,65.53,11200.0,43.9128,43.9664,43.8927,43.9195,11200.0
2008-08-20 12:20:00,65.51,65.76,65.51,65.76,8800.0,43.9061,44.0737,43.9061,44.0737,8800.0
2008-08-20 12:25:00,65.84,65.93,65.79,65.84,7100.0,44.1273,44.1876,44.0938,44.1273,7100.0
2008-08-20 12:30:00,65.87,65.99,65.86,65.88,13800.0,44.1474,44.2278,44.1407,44.1541,13800.0
2008-08-20 12:35:00,65.88,65.97,65.87,65.96,6900.0,44.1541,44.2144,44.1474,44.2077,6900.0
2008-08-20 12:40:00,65.94,65.99,65.85,65.99,17400.0,44.1943,44.2278,44.134,44.2278,17400.0
2008-08-20 12:45:00,65.98,66.04,65.93,65.93,18600.0,44.2211,44.2613,44.1876,44.1876,18600.0
2008-08-20 12:50:00,65.93,65.94,65.75,65.88,16700.0,44.1876,44.1943,44.067,44.1541,16700.0
2008-08-20 12:55:00,65.87,65.97,65.84,65.94,12800.0,44.1474,44.2144,44.1273,44.1943,12800.0
2008-08-20 13:00:00,65.91,66.27,65.91,66.21,17400.0,44.1742,44.4155,44.1742,44.3753,17400.0
2008-08-20 13:05:00,66.2,66.28,66.16,66.26,27200.0,44.3686,44.4222,44.3418,44.4088,27200.0
2008-08-20 13:10:00,66.27,66.4,66.24,66.38,11300.0,44.4155,44.5026,44.3954,44.4892,11300.0
2008-08-20 13:15:00,66.33,66.41,66.27,66.37,14100.0,44.4557,44.5093,44.4155,44.4825,14100.0
2008-08-20 13:20:00,66.4,66.49,66.32,66.39,10900.0,44.5026,44.5629,44.449,44.4959,10900.0
2008-08-20 13:25:00,66.38,66.47,66.31,66.43,13500.0,44.4892,44.5495,44.4423,44.5227,13500.0
2008-08-20 13:30:00,66.48,66.6,66.48,66.6,15300.0,44.5562,44.6367,44.5562,44.6367,15300.0
2008-08-20 13:35:00,66.61,66.71,66.5,66.64,37900.0,44.6434,44.7104,44.5696,44.6635,37900.0
2008-08-20 13:40:00,66.62,66.72,66.55,66.68,20600.0,44.6501,44.7171,44.6032,44.6903,20600.0
2008-08-20 13:45:00,66.68,66.9,66.61,66.89,28100.0,44.6903,44.8377,44.6434,44.831,28100.0
2008-08-20 13:50:00,66.89,66.98,66.68,66.77,35600.0,44.831,44.8914,44.6903,44.7506,35600.0
2008-08-20 13:55:00,66.77,66.89,66.68,66.89,8800.0,44.7506,44.831,44.6903,44.831,8800.0
2008-08-20 14:00:00,66.89,66.9,66.44,66.56,37100.0,44.831,44.8377,44.5294,44.6099,37100.0
2008-08-20 14:05:00,66.55,66.73,66.51,66.69,16100.0,44.6032,44.7238,44.5763,44.697,16100.0
2008-08-20 14:10:00,66.66,66.66,66.51,66.65,17400.0,44.6769,44.6769,44.5763,44.6702,17400.0
2008-08-20 14:15:00,66.63,66.69,66.54,66.58,20500.0,44.6568,44.697,44.5965,44.6233,20500.0
2008-08-20 14:20:00,66.58,66.58,66.35,66.51,15000.0,44.6233,44.6233,44.4691,44.5763,15000.0
2008-08-20 14:25:00,66.52,66.64,66.47,66.6,12000.0,44.583,44.6635,44.5495,44.6367,12000.0
2008-08-20 14:30:00,66.6,66.6,66.55,66.6,17700.0,44.6367,44.6367,44.6032,44.6367,17700.0
2008-08-20 14:35:00,66.61,66.73,66.61,66.65,17700.0,44.6434,44.7238,44.6434,44.6702,17700.0
2008-08-20 14:40:00,66.63,66.82,66.63,66.82,14000.0,44.6568,44.7841,44.6568,44.7841,14000.0
2008-08-20 14:45:00,66.79,66.91,66.78,66.84,31000.0,44.764,44.8444,44.7573,44.7975,31000.0
2008-08-20 14:50:00,66.87,67.2,66.84,67.15,28800.0,44.8176,45.0388,44.7975,45.0053,28800.0
2008-08-20 14:55:00,67.17,67.28,67.12,67.22,25900.0,45.0187,45.0924,44.9852,45.0522,25900.0
2008-08-20 15:00:00,67.22,67.39,67.06,67.31,76900.0,45.0522,45.1661,44.945,45.1125,76900.0
2008-08-20 15:05:00,67.31,67.34,67.24,67.25,22600.0,45.1125,45.1326,45.0656,45.0723,22600.0
2008-08-20 15:10:00,67.24,67.36,67.18,67.21,46000.0,45.0656,45.146,45.0254,45.0455,46000.0
2008-08-20 15:15:00,67.27,67.36,67.22,67.23,26200.0,45.0857,45.146,45.0522,45.0589,26200.0
2008-08-20 15:20:00,67.22,67.22,67.04,67.09,31400.0,45.0522,45.0522,44.9316,44.9651,31400.0
2008-08-20 15:25:00,67.1,67.29,67.1,67.26,25100.0,44.9718,45.0991,44.9718,45.079,25100.0
2008-08-20 15:30:00,67.26,67.26,66.93,66.94,32100.0,45.079,45.079,44.8578,44.8645,32100.0
2008-08-20 15:35:00,66.97,67.3,66.94,67.24,80800.0,44.8846,45.1058,44.8645,45.0656,80800.0
2008-08-20 15:40:00,67.25,67.6,67.24,67.56,66800.0,45.0723,45.3069,45.0656,45.2801,66800.0
2008-08-20 15:45:00,67.56,67.56,67.33,67.36,60100.0,45.2801,45.2801,45.1259,45.146,60100.0
2008-08-20 15:50:00,67.36,67.4,67.19,67.39,64700.0,45.146,45.1728,45.0321,45.1661,64700.0
2008-08-20 15:55:00,67.37,67.57,67.37,67.54,43100.0,45.1527,45.2868,45.1527,45.2667,43100.0
2008-08-21 09:30:00,66.57,66.69,64.99,66.39,25400.0,44.6166,44.697,43.5576,44.4959,25400.0
2008-08-21 09:35:00,66.52,66.52,66.1,66.18,17300.0,44.583,44.583,44.3016,44.3552,17300.0
2008-08-21 09:40:00,66.23,66.51,66.1,66.2,17800.0,44.3887,44.5763,44.3016,44.3686,17800.0
2008-08-21 09:45:00,66.24,66.24,65.85,65.99,33500.0,44.3954,44.3954,44.134,44.2278,33500.0
2008-08-21 09:50:00,65.99,66.1,65.98,66.1,10500.0,44.2278,44.3016,44.2211,44.3016,10500.0
2008-08-21 09:55:00,66.08,66.24,65.97,66.24,32000.0,44.2882,44.3954,44.2144,44.3954,32000.0
2008-08-21 10:00:00,66.24,66.25,66.1,66.12,24300.0,44.3954,44.4021,44.3016,44.315,24300.0
2008-08-21 10:05:00,66.13,66.13,65.78,65.86,14300.0,44.3217,44.3217,44.0871,44.1407,14300.0
2008-08-21 10:10:00,65.79,65.85,65.58,65.6,29400.0,44.0938,44.134,43.953,43.9664,29400.0
2008-08-21 10:15:00,65.59,65.85,65.59,65.81,14700.0,43.9597,44.134,43.9597,44.1072,14700.0
2008-08-21 10:20:00,65.84,65.93,65.7,65.73,20700.0,44.1273,44.1876,44.0335,44.0536,20700.0
2008-08-21 10:25:00,65.7,65.79,65.58,65.75,11200.0,44.0335,44.0938,43.953,44.067,11200.0
2008-08-21 10:30:00,65.74,65.76,65.21,65.27,44900.0,44.0603,44.0737,43.7051,43.7453,44900.0
2008-08-21 10:35:00,65.26,65.33,65.12,65.25,26500.0,43.7386,43.7855,43.6447,43.7319,26500.0
2008-08-21 10:40:00,65.24,65.26,65.01,65.06,19900.0,43.7252,43.7386,43.571,43.6045,19900.0
2008-08-21 10:45:00,65.06,65.09,64.92,64.93,46900.0,43.6045,43.6246,43.5107,43.5174,46900.0
2008-08-21 10:50:00,64.93,64.94,64.71,64.83,30200.0,43.5174,43.5241,43.37,43.4504,30200.0
2008-08-21 10:55:00,64.82,65.1,64.8,65.06,15400.0,43.4437,43.6313,43.4303,43.6045,15400.0
2008-08-21 11:00:00,65.1,65.2,65.04,65.14,8700.0,43.6313,43.6984,43.5911,43.6581,8700.0
2008-08-21 11:05:00,65.24,65.24,64.96,65.01,12800.0,43.7252,43.7252,43.5375,43.571,12800.0
2008-08-21 11:10:00,65.02,65.18,65.02,65.18,6000.0,43.5777,43.685,43.5777,43.685,6000.0
2008-08-21 11:15:00,65.19,65.2,65.08,65.11,10300.0,43.6917,43.6984,43.6179,43.638,10300.0
2008-08-21 11:20:00,65.11,65.3,65.09,65.3,9700.0,43.638,43.7654,43.6246,43.7654,9700.0
2008-08-21 11:25:00,65.3,65.56,65.26,65.5,44600.0,43.7654,43.9396,43.7386,43.8994,44600.0
2008-08-21 11:30:00,65.5,65.63,65.46,65.49,19700.0,43.8994,43.9866,43.8726,43.8927,19700.0
2008-08-21 11:35:00,65.49,65.62,65.45,65.58,8200.0,43.8927,43.9799,43.8659,43.953,8200.0
2008-08-21 11:40:00,65.58,65.75,65.56,65.73,7900.0,43.953,44.067,43.9396,44.0536,7900.0
2008-08-21 11:45:00,65.75,65.82,65.6,65.6,12300.0,44.067,44.1139,43.9664,43.9664,12300.0
2008-08-21 11:50:00,65.59,65.6,65.4,65.48,14700.0,43.9597,43.9664,43.8324,43.886,14700.0
2008-08-21 11:55:00,65.48,65.5,65.4,65.4,9100.0,43.886,43.8994,43.8324,43.8324,9100.0
2008-08-21 12:00:00,65.4,65.67,65.39,65.55,10300.0,43.8324,44.0134,43.8257,43.9329,10300.0
2008-08-21 12:05:00,65.55,65.6,65.36,65.4,14400.0,43.9329,43.9664,43.8056,43.8324,14400.0
2008-08-21 12:10:00,65.4,65.44,65.35,65.39,4800.0,43.8324,43.8592,43.7989,43.8257,4800.0
2008-08-21 12:15:00,65.41,65.46,65.36,65.43,6200.0,43.8391,43.8726,43.8056,43.8525,6200.0
2008-08-21 12:20:00,65.41,65.41,65.17,65.17,12500.0,43.8391,43.8391,43.6783,43.6783,12500.0
2008-08-21 12:25:00,65.18,65.19,64.91,64.94,33300.0,43.685,43.6917,43.504,43.5241,33300.0
2008-08-21 12:30:00,64.97,65.0,64.89,64.96,20000.0,43.5442,43.5643,43.4906,43.5375,20000.0
2008-08-21 12:35:00,64.99,65.04,64.95,64.99,21700.0,43.5576,43.5911,43.5308,43.5576,21700.0
2008-08-21 12:40:00,64.98,64.98,64.87,64.89,10100.0,43.5509,43.5509,43.4772,43.4906,10100.0
2008-08-21 12:45:00,64.89,64.93,64.87,64.92,8400.0,43.4906,43.5174,43.4772,43.5107,8400.0
2008-08-21 12:50:00,64.91,64.97,64.86,64.86,7300.0,43.504,43.5442,43.4705,43.4705,7300.0
2008-08-21 12:55:00,64.87,64.92,64.87,64.92,3100.0,43.4772,43.5107,43.4772,43.5107,3100.0
2008-08-21 13:00:00,64.94,65.03,64.89,65.0,8500.0,43.5241,43.5844,43.4906,43.5643,8500.0
2008-08-21 13:05:00,65.0,65.13,64.97,65.13,8500.0,43.5643,43.6514,43.5442,43.6514,8500.0
2008-08-21 13:10:00,65.13,65.21,65.07,65.21,6400.0,43.6514,43.7051,43.6112,43.7051,6400.0
2008-08-21 13:15:00,65.27,65.36,65.19,65.23,12200.0,43.7453,43.8056,43.6917,43.7185,12200.0
2008-08-21 13:20:00,65.27,65.44,65.27,65.4,13200.0,43.7453,43.8592,43.7453,43.8324,13200.0
2008-08-21 13:25:00,65.44,65.47,65.1,65.16,17400.0,43.8592,43.8793,43.6313,43.6716,17400.0
2008-08-21 13:30:00,65.13,65.26,65.13,65.26,10900.0,43.6514,43.7386,43.6514,43.7386,10900.0
2008-08-21 13:35:00,65.25,65.44,65.24,65.41,20600.0,43.7319,43.8592,43.7252,43.8391,20600.0
2008-08-21 13:40:00,65.41,65.42,65.19,65.25,9600.0,43.8391,43.8458,43.6917,43.7319,9600.0
2008-08-21 13:45:00,65.25,65.37,65.21,65.37,5000.0,43.7319,43.8123,43.7051,43.8123,5000.0
2008-08-21 13:50:00,65.3,65.47,65.18,65.33,11900.0,43.7654,43.8793,43.685,43.7855,11900.0
2008-08-21 13:55:00,65.27,65.29,65.14,65.25,16100.0,43.7453,43.7587,43.6581,43.7319,16100.0
2008-08-21 14:00:00,65.21,65.4,65.19,65.4,14300.0,43.7051,43.8324,43.6917,43.8324,14300.0
2008-08-21 14:05:00,65.35,65.47,65.32,65.34,9200.0,43.7989,43.8793,43.7788,43.7922,9200.0
2008-08-21 14:10:00,65.33,65.5,65.3,65.45,13500.0,43.7855,43.8994,43.7654,43.8659,13500.0
2008-08-21 14:15:00,65.46,65.48,65.37,65.42,9000.0,43.8726,43.886,43.8123,43.8458,9000.0
2008-08-21 14:20:00,65.4,65.4,65.21,65.25,35100.0,43.8324,43.8324,43.7051,43.7319,35100.0
2008-08-21 14:25:00,65.25,65.28,65.09,65.09,36000.0,43.7319,43.752,43.6246,43.6246,36000.0
2008-08-21 14:30:00,65.09,65.2,65.01,65.2,64200.0,43.6246,43.6984,43.571,43.6984,64200.0
2008-08-21 14:35:00,65.2,65.25,65.14,65.19,71200.0,43.6984,43.7319,43.6581,43.6917,71200.0
2008-08-21 14:40:00,65.2,65.43,65.18,65.43,36200.0,43.6984,43.8525,43.685,43.8525,36200.0
2008-08-21 14:45:00,65.44,65.5,65.38,65.46,46400.0,43.8592,43.8994,43.819,43.8726,46400.0
2008-08-21 14:50:00,65.47,65.67,65.44,65.64,26700.0,43.8793,44.0134,43.8592,43.9933,26700.0
2008-08-21 14:55:00,65.64,65.64,65.34,65.41,28700.0,43.9933,43.9933,43.7922,43.8391,28700.0
2008-08-21 15:00:00,65.45,65.54,65.39,65.54,32800.0,43.8659,43.9262,43.8257,43.9262,32800.0
2008-08-21 15:05:00,65.54,65.58,65.42,65.53,19400.0,43.9262,43.953,43.8458,43.9195,19400.0
2008-08-21 15:10:00,65.53,65.77,65.5,65.61,29200.0,43.9195,44.0804,43.8994,43.9731,29200.0
2008-08-21 15:15:00,65.57,65.66,65.51,65.56,16500.0,43.9463,44.0067,43.9061,43.9396,16500.0
2008-08-21 15:20:00,65.51,65.51,65.21,65.39,32400.0,43.9061,43.9061,43.7051,43.8257,32400.0
2008-08-21 15:25:00,65.43,65.48,65.35,65.44,12300.0,43.8525,43.886,43.7989,43.8592,12300.0
2008-08-21 15:30:00,65.44,65.45,65.38,65.45,31200.0,43.8592,43.8659,43.819,43.8659,31200.0
2008-08-21 15:35:00,65.45,65.45,65.22,65.35,26300.0,43.8659,43.8659,43.7118,43.7989,26300.0
2008-08-21 15:40:00,65.31,65.41,65.22,65.41,32800.0,43.7721,43.8391,43.7118,43.8391,32800.0
2008-08-21 15:45:00,65.37,65.42,65.23,65.42,35100.0,43.8123,43.8458,43.7185,43.8458,35100.0
2008-08-21 15:50:00,65.41,65.53,65.4,65.49,51500.0,43.8391,43.9195,43.8324,43.8927,51500.0
2008-08-21 15:55:00,65.49,66.09,65.23,65.41,71600.0,43.8927,44.2949,43.7185,43.8391,71600.0
2008-08-22 09:30:00,65.93,66.49,65.8,66.47,81200.0,44.1876,44.5629,44.1005,44.5495,81200.0
2008-08-22 09:35:00,66.49,66.7,66.01,66.35,23900.0,44.5629,44.7037,44.2412,44.4691,23900.0
2008-08-22 09:40:00,66.34,66.34,65.84,65.89,32800.0,44.4624,44.4624,44.1273,44.1608,32800.0
2008-08-22 09:45:00,65.89,66.33,65.88,66.26,24900.0,44.1608,44.4557,44.1541,44.4088,24900.0
2008-08-22 09:50:00,66.26,66.38,65.87,66.0,27700.0,44.4088,44.4892,44.1474,44.2345,27700.0
2008-08-22 09:55:00,66.07,66.36,65.98,66.26,15500.0,44.2815,44.4758,44.2211,44.4088,15500.0
2008-08-22 10:00:00,66.28,66.46,66.01,66.1,22400.0,44.4222,44.5428,44.2412,44.3016,22400.0
2008-08-22 10:05:00,66.08,66.35,66.08,66.29,13700.0,44.2882,44.4691,44.2882,44.4289,13700.0
2008-08-22 10:10:00,66.19,66.33,66.19,66.29,3600.0,44.3619,44.4557,44.3619,44.4289,3600.0
2008-08-22 10:15:00,66.29,66.5,66.28,66.47,34700.0,44.4289,44.5696,44.4222,44.5495,34700.0
2008-08-22 10:20:00,66.52,66.75,66.48,66.74,28300.0,44.583,44.7372,44.5562,44.7305,28300.0
2008-08-22 10:25:00,66.74,66.87,66.74,66.8,9200.0,44.7305,44.8176,44.7305,44.7707,9200.0
2008-08-22 10:30:00,66.78,66.85,66.64,66.67,15500.0,44.7573,44.8042,44.6635,44.6836,15500.0
2008-08-22 10:35:00,66.69,66.76,66.65,66.69,18200.0,44.697,44.7439,44.6702,44.697,18200.0
2008-08-22 10:40:00,66.69,66.74,66.67,66.67,9200.0,44.697,44.7305,44.6836,44.6836,9200.0
2008-08-22 10:45:00,66.69,66.73,66.47,66.48,21100.0,44.697,44.7238,44.5495,44.5562,21100.0
2008-08-22 10:50:00,66.48,66.52,66.27,66.29,26000.0,44.5562,44.583,44.4155,44.4289,26000.0
2008-08-22 10:55:00,66.26,66.31,66.03,66.07,37900.0,44.4088,44.4423,44.2546,44.2815,37900.0
2008-08-22 11:00:00,66.01,66.08,65.95,65.96,27000.0,44.2412,44.2882,44.201,44.2077,27000.0
2008-08-22 11:05:00,65.95,66.03,65.86,65.9,14600.0,44.201,44.2546,44.1407,44.1675,14600.0
2008-08-22 11:10:00,65.87,65.87,65.75,65.77,17000.0,44.1474,44.1474,44.067,44.0804,17000.0
2008-08-22 11:15:00,65.79,65.93,65.76,65.82,9100.0,44.0938,44.1876,44.0737,44.1139,9100.0
2008-08-22 11:20:00,65.82,65.95,65.78,65.78,6900.0,44.1139,44.201,44.0871,44.0871,6900.0
2008-08-22 11:25:00,65.8,65.82,65.61,65.64,17100.0,44.1005,44.1139,43.9731,43.9933,17100.0
2008-08-22 11:30:00,65.61,65.72,65.54,65.54,26500.0,43.9731,44.0469,43.9262,43.9262,26500.0
2008-08-22 11:35:00,65.55,65.56,65.35,65.35,30200.0,43.9329,43.9396,43.7989,43.7989,30200.0
2008-08-22 11:40:00,65.35,65.35,65.0,65.01,54100.0,43.7989,43.7989,43.5643,43.571,54100.0
2008-08-22 11:45:00,65.04,65.26,65.04,65.18,25500.0,43.5911,43.7386,43.5911,43.685,25500.0
2008-08-22 11:50:00,65.16,65.23,65.1,65.21,7300.0,43.6716,43.7185,43.6313,43.7051,7300.0
2008-08-22 11:55:00,65.21,65.38,65.11,65.37,13600.0,43.7051,43.819,43.638,43.8123,13600.0
2008-08-22 12:00:00,65.37,65.42,65.1,65.1,19300.0,43.8123,43.8458,43.6313,43.6313,19300.0
2008-08-22 12:05:00,65.1,65.15,65.02,65.15,6600.0,43.6313,43.6648,43.5777,43.6648,6600.0
2008-08-22 12:10:00,65.15,65.26,65.15,65.26,11900.0,43.6648,43.7386,43.6648,43.7386,11900.0
2008-08-22 12:15:00,65.26,65.33,65.21,65.24,10400.0,43.7386,43.7855,43.7051,43.7252,10400.0
2008-08-22 12:20:00,65.24,65.24,65.15,65.23,13900.0,43.7252,43.7252,43.6648,43.7185,13900.0
2008-08-22 12:25:00,65.22,65.36,65.22,65.28,10700.0,43.7118,43.8056,43.7118,43.752,10700.0
2008-08-22 12:30:00,65.28,65.31,65.13,65.25,14600.0,43.752,43.7721,43.6514,43.7319,14600.0
2008-08-22 12:35:00,65.23,65.26,65.17,65.17,10700.0,43.7185,43.7386,43.6783,43.6783,10700.0
2008-08-22 12:40:00,65.19,65.46,65.18,65.44,10000.0,43.6917,43.8726,43.685,43.8592,10000.0
2008-08-22 12:45:00,65.45,65.5,65.39,65.39,13400.0,43.8659,43.8994,43.8257,43.8257,13400.0
2008-08-22 12:50:00,65.4,65.64,65.4,65.61,10400.0,43.8324,43.9933,43.8324,43.9731,10400.0
2008-08-22 12:55:00,65.62,65.71,65.6,65.71,6300.0,43.9799,44.0402,43.9664,44.0402,6300.0
2008-08-22 13:00:00,65.68,65.9,65.65,65.84,18300.0,44.0201,44.1675,44.0,44.1273,18300.0
2008-08-22 13:05:00,65.85,65.89,65.76,65.87,15600.0,44.134,44.1608,44.0737,44.1474,15600.0
2008-08-22 13:10:00,65.92,66.02,65.91,65.97,17000.0,44.1809,44.2479,44.1742,44.2144,17000.0
2008-08-22 13:15:00,65.99,65.99,65.92,65.97,10500.0,44.2278,44.2278,44.1809,44.2144,10500.0
2008-08-22 13:20:00,65.97,66.0,65.94,66.0,17700.0,44.2144,44.2345,44.1943,44.2345,17700.0
2008-08-22 13:25:00,66.0,66.0,65.88,65.88,4600.0,44.2345,44.2345,44.1541,44.1541,4600.0
2008-08-22 13:30:00,65.87,65.99,65.83,65.84,18300.0,44.1474,44.2278,44.1206,44.1273,18300.0
2008-08-22 13:35:00,65.84,65.89,65.55,65.89,17700.0,44.1273,44.1608,43.9329,44.1608,17700.0
2008-08-22 13:40:00,65.82,66.0,65.8,66.0,17800.0,44.1139,44.2345,44.1005,44.2345,17800.0
2008-08-22 13:45:00,66.0,66.0,65.9,65.94,7800.0,44.2345,44.2345,44.1675,44.1943,7800.0
2008-08-22 13:50:00,65.91,66.0,65.86,65.9,15600.0,44.1742,44.2345,44.1407,44.1675,15600.0
2008-08-22 13:55:00,65.94,65.95,65.9,65.93,6600.0,44.1943,44.201,44.1675,44.1876,6600.0
2008-08-22 14:00:00,65.9,65.92,65.81,65.81,9600.0,44.1675,44.1809,44.1072,44.1072,9600.0
2008-08-22 14:05:00,65.8,65.92,65.67,65.75,14000.0,44.1005,44.1809,44.0134,44.067,14000.0
2008-08-22 14:10:00,65.72,65.77,65.71,65.74,6900.0,44.0469,44.0804,44.0402,44.0603,6900.0
2008-08-22 14:15:00,65.72,65.81,65.7,65.8,12900.0,44.0469,44.1072,44.0335,44.1005,12900.0
2008-08-22 14:20:00,65.81,66.02,65.8,66.0,8600.0,44.1072,44.2479,44.1005,44.2345,8600.0
2008-08-22 14:25:00,66.0,66.03,65.95,65.98,11500.0,44.2345,44.2546,44.201,44.2211,11500.0
2008-08-22 14:30:00,65.98,66.05,65.96,66.04,6500.0,44.2211,44.268,44.2077,44.2613,6500.0
2008-08-22 14:35:00,66.04,66.18,66.04,66.16,14400.0,44.2613,44.3552,44.2613,44.3418,14400.0
2008-08-22 14:40:00,66.17,66.22,66.1,66.11,33600.0,44.3485,44.382,44.3016,44.3083,33600.0
2008-08-22 14:45:00,66.08,66.1,65.88,65.89,8800.0,44.2882,44.3016,44.1541,44.1608,8800.0
2008-08-22 14:50:00,65.82,65.86,65.76,65.79,7200.0,44.1139,44.1407,44.0737,44.0938,7200.0
2008-08-22 14:55:00,65.79,65.9,65.76,65.83,13500.0,44.0938,44.1675,44.0737,44.1206,13500.0
2008-08-22 15:00:00,65.79,65.87,65.72,65.79,21500.0,44.0938,44.1474,44.0469,44.0938,21500.0
2008-08-22 15:05:00,65.8,65.9,65.79,65.82,31400.0,44.1005,44.1675,44.0938,44.1139,31400.0
2008-08-22 15:10:00,65.83,65.88,65.77,65.82,52200.0,44.1206,44.1541,44.0804,44.1139,52200.0
2008-08-22 15:15:00,65.82,65.94,65.79,65.89,49600.0,44.1139,44.1943,44.0938,44.1608,49600.0
2008-08-22 15:20:00,65.89,65.94,65.85,65.9,54000.0,44.1608,44.1943,44.134,44.1675,54000.0
2008-08-22 15:25:00,65.91,66.01,65.89,65.99,73200.0,44.1742,44.2412,44.1608,44.2278,73200.0
2008-08-22 15:30:00,66.01,66.23,65.99,66.13,33800.0,44.2412,44.3887,44.2278,44.3217,33800.0
2008-08-22 15:35:00,66.08,66.31,66.06,66.2,35800.0,44.2882,44.4423,44.2747,44.3686,35800.0
2008-08-22 15:40:00,66.2,66.37,66.19,66.31,66900.0,44.3686,44.4825,44.3619,44.4423,66900.0
2008-08-22 15:45:00,66.33,66.4,66.28,66.4,68200.0,44.4557,44.5026,44.4222,44.5026,68200.0
2008-08-22 15:50:00,66.37,66.44,66.3,66.42,75500.0,44.4825,44.5294,44.4356,44.516,75500.0
2008-08-22 15:55:00,66.42,66.48,66.35,66.44,83500.0,44.516,44.5562,44.4691,44.5294,83500.0
2008-08-25 09:30:00,65.77,66.8,65.77,66.75,48900.0,44.0804,44.7707,44.0804,44.7372,48900.0
2008-08-25 09:35:00,66.73,67.34,66.7,67.23,39000.0,44.7238,45.1326,44.7037,45.0589,39000.0
2008-08-25 09:40:00,67.25,67.25,66.93,66.98,25200.0,45.0723,45.0723,44.8578,44.8914,25200.0
2008-08-25 09:45:00,66.98,66.98,66.51,66.73,43500.0,44.8914,44.8914,44.5763,44.7238,43500.0
2008-08-25 09:50:00,66.74,66.87,66.55,66.66,39300.0,44.7305,44.8176,44.6032,44.6769,39300.0
2008-08-25 09:55:00,66.7,66.84,66.59,66.64,41300.0,44.7037,44.7975,44.63,44.6635,41300.0
2008-08-25 10:00:00,66.59,66.84,66.54,66.69,42600.0,44.63,44.7975,44.5965,44.697,42600.0
2008-08-25 10:05:00,66.67,66.83,66.66,66.73,23000.0,44.6836,44.7908,44.6769,44.7238,23000.0
2008-08-25 10:10:00,66.67,66.82,66.62,66.75,15900.0,44.6836,44.7841,44.6501,44.7372,15900.0
2008-08-25 10:15:00,66.7,67.16,66.69,67.05,27300.0,44.7037,45.012,44.697,44.9383,27300.0
2008-08-25 10:20:00,67.08,67.22,67.04,67.13,14400.0,44.9584,45.0522,44.9316,44.9919,14400.0
2008-08-25 10:25:00,67.13,67.31,67.09,67.26,16200.0,44.9919,45.1125,44.9651,45.079,16200.0
2008-08-25 10:30:00,67.3,67.4,67.17,67.22,13900.0,45.1058,45.1728,45.0187,45.0522,13900.0
2008-08-25 10:35:00,67.19,67.39,67.19,67.24,13900.0,45.0321,45.1661,45.0321,45.0656,13900.0
2008-08-25 10:40:00,67.27,67.38,67.14,67.2,18200.0,45.0857,45.1594,44.9986,45.0388,18200.0
2008-08-25 10:45:00,67.19,67.19,66.88,67.0,21500.0,45.0321,45.0321,44.8243,44.9048,21500.0
2008-08-25 10:50:00,67.01,67.22,66.99,67.07,73500.0,44.9115,45.0522,44.8981,44.9517,73500.0
2008-08-25 10:55:00,67.02,67.65,67.02,67.43,107400.0,44.9182,45.3404,44.9182,45.193,107400.0
2008-08-25 11:00:00,67.43,67.43,67.28,67.31,17500.0,45.193,45.193,45.0924,45.1125,17500.0
2008-08-25 11:05:00,67.31,67.33,67.17,67.19,47200.0,45.1125,45.1259,45.0187,45.0321,47200.0
2008-08-25 11:10:00,67.19,67.26,66.94,66.96,18900.0,45.0321,45.079,44.8645,44.8779,18900.0
2008-08-25 11:15:00,66.89,66.93,66.84,66.87,15900.0,44.831,44.8578,44.7975,44.8176,15900.0
2008-08-25 11:20:00,66.87,66.89,66.82,66.88,23900.0,44.8176,44.831,44.7841,44.8243,23900.0
2008-08-25 11:25:00,66.88,66.98,66.85,66.92,13300.0,44.8243,44.8914,44.8042,44.8511,13300.0
2008-08-25 11:30:00,66.92,66.92,66.84,66.86,13600.0,44.8511,44.8511,44.7975,44.8109,13600.0
2008-08-25 11:35:00,66.86,66.91,66.85,66.91,9600.0,44.8109,44.8444,44.8042,44.8444,9600.0
2008-08-25 11:40:00,66.89,66.9,66.84,66.86,12800.0,44.831,44.8377,44.7975,44.8109,12800.0
2008-08-25 11:45:00,66.86,66.89,66.82,66.89,15600.0,44.8109,44.831,44.7841,44.831,15600.0
2008-08-25 11:50:00,66.88,66.89,66.84,66.86,12300.0,44.8243,44.831,44.7975,44.8109,12300.0
2008-08-25 11:55:00,66.86,66.9,66.62,66.67,42200.0,44.8109,44.8377,44.6501,44.6836,42200.0
2008-08-25 12:00:00,66.65,66.86,66.64,66.83,46700.0,44.6702,44.8109,44.6635,44.7908,46700.0
2008-08-25 12:05:00,66.85,66.94,66.76,66.94,26000.0,44.8042,44.8645,44.7439,44.8645,26000.0
2008-08-25 12:10:00,66.92,66.94,66.83,66.9,10700.0,44.8511,44.8645,44.7908,44.8377,10700.0
2008-08-25 12:15:00,66.89,66.91,66.77,66.86,39200.0,44.831,44.8444,44.7506,44.8109,39200.0
2008-08-25 12:20:00,66.87,66.9,66.81,66.83,29600.0,44.8176,44.8377,44.7774,44.7908,29600.0
2008-08-25 12:25:00,66.83,66.85,66.74,66.79,11800.0,44.7908,44.8042,44.7305,44.764,11800.0
2008-08-25 12:30:00,66.79,66.79,66.59,66.61,13100.0,44.764,44.764,44.63,44.6434,13100.0
2008-08-25 12:35:00,66.6,66.65,66.55,66.65,16700.0,44.6367,44.6702,44.6032,44.6702,16700.0
2008-08-25 12:40:00,66.65,66.66,66.55,66.57,17200.0,44.6702,44.6769,44.6032,44.6166,17200.0
2008-08-25 12:45:00,66.55,66.55,66.25,66.25,23700.0,44.6032,44.6032,44.4021,44.4021,23700.0
2008-08-25 12:50:00,66.19,66.21,66.0,66.08,35100.0,44.3619,44.3753,44.2345,44.2882,35100.0
2008-08-25 12:55:00,66.08,66.38,66.06,66.38,30700.0,44.2882,44.4892,44.2747,44.4892,30700.0
2008-08-25 13:00:00,66.37,66.56,66.34,66.52,25300.0,44.4825,44.6099,44.4624,44.583,25300.0
2008-08-25 13:05:00,66.58,66.69,66.57,66.63,13100.0,44.6233,44.697,44.6166,44.6568,13100.0
2008-08-25 13:10:00,66.61,66.73,66.58,66.67,18300.0,44.6434,44.7238,44.6233,44.6836,18300.0
2008-08-25 13:15:00,66.67,66.75,66.4,66.46,22600.0,44.6836,44.7372,44.5026,44.5428,22600.0
2008-08-25 13:20:00,66.46,66.59,66.42,66.59,10100.0,44.5428,44.63,44.516,44.63,10100.0
2008-08-25 13:25:00,66.57,66.71,66.53,66.7,14600.0,44.6166,44.7104,44.5898,44.7037,14600.0
2008-08-25 13:30:00,66.68,66.69,66.59,66.65,4400.0,44.6903,44.697,44.63,44.6702,4400.0
2008-08-25 13:35:00,66.65,66.66,66.6,66.62,5800.0,44.6702,44.6769,44.6367,44.6501,5800.0
2008-08-25 13:40:00,66.62,66.74,66.57,66.57,25000.0,44.6501,44.7305,44.6166,44.6166,25000.0
2008-08-25 13:45:00,66.59,66.59,66.45,66.52,14400.0,44.63,44.63,44.5361,44.583,14400.0
2008-08-25 13:50:00,66.52,66.6,66.47,66.6,8600.0,44.583,44.6367,44.5495,44.6367,8600.0
2008-08-25 13:55:00,66.57,66.61,66.48,66.51,7100.0,44.6166,44.6434,44.5562,44.5763,7100.0
2008-08-25 14:00:00,66.47,66.5,66.33,66.33,11000.0,44.5495,44.5696,44.4557,44.4557,11000.0
2008-08-25 14:05:00,66.3,66.38,66.23,66.32,9100.0,44.4356,44.4892,44.3887,44.449,9100.0
2008-08-25 14:10:00,66.32,66.36,66.21,66.21,7000.0,44.449,44.4758,44.3753,44.3753,7000.0
2008-08-25 14:15:00,66.21,66.3,66.19,66.27,12400.0,44.3753,44.4356,44.3619,44.4155,12400.0
2008-08-25 14:20:00,66.26,66.26,66.13,66.13,13700.0,44.4088,44.4088,44.3217,44.3217,13700.0
2008-08-25 14:25:00,66.14,66.2,66.13,66.18,11300.0,44.3284,44.3686,44.3217,44.3552,11300.0
2008-08-25 14:30:00,66.19,66.21,66.13,66.14,12900.0,44.3619,44.3753,44.3217,44.3284,12900.0
2008-08-25 14:35:00,66.15,66.26,66.08,66.11,24900.0,44.3351,44.4088,44.2882,44.3083,24900.0
2008-08-25 14:40:00,66.11,66.23,66.1,66.19,10700.0,44.3083,44.3887,44.3016,44.3619,10700.0
2008-08-25 14:45:00,66.2,66.23,66.12,66.12,15400.0,44.3686,44.3887,44.315,44.315,15400.0
2008-08-25 14:50:00,66.12,66.13,66.08,66.13,5300.0,44.315,44.3217,44.2882,44.3217,5300.0
2008-08-25 14:55:00,66.13,66.13,65.87,65.92,19000.0,44.3217,44.3217,44.1474,44.1809,19000.0
2008-08-25 15:00:00,65.93,66.01,65.89,65.98,15100.0,44.1876,44.2412,44.1608,44.2211,15100.0
2008-08-25 15:05:00,65.98,66.0,65.82,65.98,12400.0,44.2211,44.2345,44.1139,44.2211,12400.0
2008-08-25 15:10:00,66.0,66.08,65.96,66.06,14000.0,44.2345,44.2882,44.2077,44.2747,14000.0
2008-08-25 15:15:00,66.06,66.23,66.06,66.17,19200.0,44.2747,44.3887,44.2747,44.3485,19200.0
2008-08-25 15:20:00,66.16,66.18,66.05,66.17,14300.0,44.3418,44.3552,44.268,44.3485,14300.0
2008-08-25 15:25:00,66.16,66.18,66.05,66.16,20500.0,44.3418,44.3552,44.268,44.3418,20500.0
2008-08-25 15:30:00,66.14,66.16,66.02,66.09,20100.0,44.3284,44.3418,44.2479,44.2949,20100.0
2008-08-25 15:35:00,66.1,66.12,65.87,65.99,30400.0,44.3016,44.315,44.1474,44.2278,30400.0
2008-08-25 15:40:00,65.95,65.99,65.81,65.87,30600.0,44.201,44.2278,44.1072,44.1474,30600.0
2008-08-25 15:45:00,65.88,66.05,65.84,65.95,35600.0,44.1541,44.268,44.1273,44.201,35600.0
2008-08-25 15:50:00,65.95,66.05,65.91,66.03,25200.0,44.201,44.268,44.1742,44.2546,25200.0
2008-08-25 15:55:00,66.04,66.06,65.9,66.06,63500.0,44.2613,44.2747,44.1675,44.2747,63500.0
2008-08-26 09:30:00,66.02,66.55,65.0,65.0,65600.0,44.2479,44.6032,43.5643,43.5643,65600.0
2008-08-26 09:35:00,65.0,65.48,65.0,65.0,23000.0,43.5643,43.886,43.5643,43.5643,23000.0
2008-08-26 09:40:00,64.92,65.17,64.53,65.01,111400.0,43.5107,43.6783,43.2493,43.571,111400.0
2008-08-26 09:45:00,65.01,65.16,64.77,65.11,44400.0,43.571,43.6716,43.4102,43.638,44400.0
2008-08-26 09:50:00,65.12,65.14,65.01,65.06,10500.0,43.6447,43.6581,43.571,43.6045,10500.0
2008-08-26 09:55:00,65.03,65.03,64.7,64.75,21100.0,43.5844,43.5844,43.3632,43.3968,21100.0
2008-08-26 10:00:00,64.78,64.92,64.68,64.74,36600.0,43.4169,43.5107,43.3498,43.3901,36600.0
2008-08-26 10:05:00,64.76,64.9,64.65,64.7,20700.0,43.4035,43.4973,43.3297,43.3632,20700.0
2008-08-26 10:10:00,64.69,64.85,64.69,64.7,15600.0,43.3565,43.4638,43.3565,43.3632,15600.0
2008-08-26 10:15:00,64.7,64.83,64.66,64.68,15100.0,43.3632,43.4504,43.3364,43.3498,15100.0
2008-08-26 10:20:00,64.68,65.0,64.66,64.97,12600.0,43.3498,43.5643,43.3364,43.5442,12600.0
2008-08-26 10:25:00,64.94,64.99,64.71,64.75,20600.0,43.5241,43.5576,43.37,43.3968,20600.0
2008-08-26 10:30:00,64.78,65.05,64.78,65.05,12500.0,43.4169,43.5978,43.4169,43.5978,12500.0
2008-08-26 10:35:00,65.05,65.05,64.88,64.91,19700.0,43.5978,43.5978,43.4839,43.504,19700.0
2008-08-26 10:40:00,64.94,64.95,64.88,64.94,7800.0,43.5241,43.5308,43.4839,43.5241,7800.0
2008-08-26 10:45:00,64.94,64.98,64.88,64.93,13200.0,43.5241,43.5509,43.4839,43.5174,13200.0
2008-08-26 10:50:00,64.93,64.96,64.88,64.88,11700.0,43.5174,43.5375,43.4839,43.4839,11700.0
2008-08-26 10:55:00,64.88,64.93,64.83,64.89,16100.0,43.4839,43.5174,43.4504,43.4906,16100.0
2008-08-26 11:00:00,64.89,64.93,64.81,64.89,14200.0,43.4906,43.5174,43.437,43.4906,14200.0
2008-08-26 11:05:00,64.9,64.91,64.76,64.89,15900.0,43.4973,43.504,43.4035,43.4906,15900.0
2008-08-26 11:10:00,64.89,64.89,64.81,64.89,11000.0,43.4906,43.4906,43.437,43.4906,11000.0
2008-08-26 11:15:00,64.89,65.1,64.89,64.98,19600.0,43.4906,43.6313,43.4906,43.5509,19600.0
2008-08-26 11:20:00,65.0,65.08,64.86,64.86,8200.0,43.5643,43.6179,43.4705,43.4705,8200.0
2008-08-26 11:25:00,64.9,65.09,64.85,65.09,6800.0,43.4973,43.6246,43.4638,43.6246,6800.0
2008-08-26 11:30:00,65.09,65.09,64.79,64.81,8400.0,43.6246,43.6246,43.4236,43.437,8400.0
2008-08-26 11:35:00,64.8,64.85,64.62,64.69,14700.0,43.4303,43.4638,43.3096,43.3565,14700.0
2008-08-26 11:40:00,64.72,64.81,64.72,64.78,8700.0,43.3767,43.437,43.3767,43.4169,8700.0
2008-08-26 11:45:00,64.75,64.83,64.73,64.77,6500.0,43.3968,43.4504,43.3834,43.4102,6500.0
2008-08-26 11:50:00,64.78,64.95,64.75,64.93,9700.0,43.4169,43.5308,43.3968,43.5174,9700.0
2008-08-26 11:55:00,64.94,64.98,64.86,64.96,4700.0,43.5241,43.5509,43.4705,43.5375,4700.0
2008-08-26 12:00:00,64.95,64.95,64.85,64.86,11600.0,43.5308,43.5308,43.4638,43.4705,11600.0
2008-08-26 12:05:00,64.85,64.88,64.79,64.79,5200.0,43.4638,43.4839,43.4236,43.4236,5200.0
2008-08-26 12:10:00,64.82,64.82,64.75,64.79,5800.0,43.4437,43.4437,43.3968,43.4236,5800.0
2008-08-26 12:15:00,64.79,64.79,64.67,64.67,15200.0,43.4236,43.4236,43.3431,43.3431,15200.0
2008-08-26 12:20:00,64.67,64.87,64.65,64.82,8000.0,43.3431,43.4772,43.3297,43.4437,8000.0
2008-08-26 12:25:00,64.83,64.84,64.5,64.66,16900.0,43.4504,43.4571,43.2292,43.3364,16900.0
2008-08-26 12:30:00,64.65,64.74,64.59,64.59,9300.0,43.3297,43.3901,43.2895,43.2895,9300.0
2008-08-26 12:35:00,64.59,64.68,64.59,64.61,7300.0,43.2895,43.3498,43.2895,43.3029,7300.0
2008-08-26 12:40:00,64.64,64.68,64.57,64.67,10300.0,43.323,43.3498,43.2761,43.3431,10300.0
2008-08-26 12:45:00,64.65,64.75,64.65,64.68,6100.0,43.3297,43.3968,43.3297,43.3498,6100.0
2008-08-26 12:50:00,64.66,64.66,64.5,64.62,19000.0,43.3364,43.3364,43.2292,43.3096,19000.0
2008-08-26 12:55:00,64.6,64.6,64.5,64.58,10500.0,43.2962,43.2962,43.2292,43.2828,10500.0
2008-08-26 13:00:00,64.58,64.58,64.38,64.43,27500.0,43.2828,43.2828,43.1488,43.1823,27500.0
2008-08-26 13:05:00,64.45,64.48,64.38,64.44,14300.0,43.1957,43.2158,43.1488,43.189,14300.0
2008-08-26 13:10:00,64.44,64.49,64.4,64.45,20600.0,43.189,43.2225,43.1622,43.1957,20600.0
2008-08-26 13:15:00,64.44,64.45,64.3,64.33,15900.0,43.189,43.1957,43.0952,43.1153,15900.0
2008-08-26 13:20:00,64.32,64.4,64.27,64.28,21600.0,43.1086,43.1622,43.0751,43.0818,21600.0
2008-08-26 13:25:00,64.28,64.31,64.15,64.18,25500.0,43.0818,43.1019,42.9946,43.0147,25500.0
2008-08-26 13:30:00,64.18,64.18,63.88,63.88,61900.0,43.0147,43.0147,42.8137,42.8137,61900.0
2008-08-26 13:35:00,63.9,64.02,63.87,63.91,42300.0,42.8271,42.9075,42.807,42.8338,42300.0
2008-08-26 13:40:00,63.9,63.94,63.82,63.84,14500.0,42.8271,42.8539,42.7735,42.7869,14500.0
2008-08-26 13:45:00,63.85,63.85,63.6,63.71,28200.0,42.7936,42.7936,42.626,42.6997,28200.0
2008-08-26 13:50:00,63.71,63.84,63.67,63.7,40100.0,42.6997,42.7869,42.6729,42.693,40100.0
2008-08-26 13:55:00,63.69,63.88,63.68,63.86,27700.0,42.6863,42.8137,42.6796,42.8003,27700.0
2008-08-26 14:00:00,63.86,63.86,63.55,63.59,39000.0,42.8003,42.8003,42.5925,42.6193,39000.0
2008-08-26 14:05:00,63.58,63.85,63.5,63.82,27700.0,42.6126,42.7936,42.559,42.7735,27700.0
2008-08-26 14:10:00,63.81,63.83,63.56,63.56,43200.0,42.7668,42.7802,42.5992,42.5992,43200.0
2008-08-26 14:15:00,63.59,63.7,63.5,63.59,27400.0,42.6193,42.693,42.559,42.6193,27400.0
2008-08-26 14:20:00,63.61,63.65,63.52,63.6,17800.0,42.6327,42.6595,42.5724,42.626,17800.0
2008-08-26 14:25:00,63.59,63.63,63.44,63.62,17000.0,42.6193,42.6461,42.5188,42.6394,17000.0
2008-08-26 14:30:00,63.62,63.73,63.55,63.66,16800.0,42.6394,42.7131,42.5925,42.6662,16800.0
2008-08-26 14:35:00,63.64,63.81,63.64,63.75,20600.0,42.6528,42.7668,42.6528,42.7265,20600.0
2008-08-26 14:40:00,63.74,63.76,63.63,63.65,13400.0,42.7198,42.7332,42.6461,42.6595,13400.0
2008-08-26 14:45:00,63.65,63.8,63.62,63.71,25200.0,42.6595,42.7601,42.6394,42.6997,25200.0
2008-08-26 14:50:00,63.71,63.82,63.63,63.74,14400.0,42.6997,42.7735,42.6461,42.7198,14400.0
2008-08-26 14:55:00,63.77,63.77,63.58,63.67,19200.0,42.7399,42.7399,42.6126,42.6729,19200.0
2008-08-26 15:00:00,63.67,63.84,63.66,63.84,26100.0,42.6729,42.7869,42.6662,42.7869,26100.0
2008-08-26 15:05:00,63.83,63.93,63.69,63.73,28400.0,42.7802,42.8472,42.6863,42.7131,28400.0
2008-08-26 15:10:00,63.79,63.98,63.74,63.92,20600.0,42.7533,42.8807,42.7198,42.8405,20600.0
2008-08-26 15:15:00,63.93,64.0,63.9,63.94,22900.0,42.8472,42.8941,42.8271,42.8539,22900.0
2008-08-26 15:20:00,63.93,63.98,63.9,63.93,15300.0,42.8472,42.8807,42.8271,42.8472,15300.0
2008-08-26 15:25:00,63.93,63.99,63.86,63.95,36300.0,42.8472,42.8874,42.8003,42.8606,36300.0
2008-08-26 15:30:00,63.98,64.04,63.78,63.98,49400.0,42.8807,42.9209,42.7466,42.8807,49400.0
2008-08-26 15:35:00,63.99,64.27,63.99,64.27,32500.0,42.8874,43.0751,42.8874,43.0751,32500.0
2008-08-26 15:40:00,64.27,64.41,64.19,64.33,65300.0,43.0751,43.1689,43.0214,43.1153,65300.0
2008-08-26 15:45:00,64.33,64.49,64.31,64.48,43000.0,43.1153,43.2225,43.1019,43.2158,43000.0
2008-08-26 15:50:00,64.48,64.62,64.41,64.55,48900.0,43.2158,43.3096,43.1689,43.2627,48900.0
2008-08-26 15:55:00,64.55,64.65,64.51,64.56,108300.0,43.2627,43.3297,43.2359,43.2694,108300.0
2008-08-27 09:30:00,64.8,64.8,64.0,64.12,38700.0,43.4303,43.4303,42.8941,42.9745,38700.0
2008-08-27 09:35:00,64.11,64.47,64.11,64.36,61100.0,42.9678,43.2091,42.9678,43.1354,61100.0
2008-08-27 09:40:00,64.37,64.46,63.85,63.98,46500.0,43.1421,43.2024,42.7936,42.8807,46500.0
2008-08-27 09:45:00,63.98,64.1,63.93,63.95,44700.0,42.8807,42.9611,42.8472,42.8606,44700.0
2008-08-27 09:50:00,63.97,64.14,63.89,64.11,62600.0,42.874,42.9879,42.8204,42.9678,62600.0
2008-08-27 09:55:00,64.09,64.29,64.07,64.28,30200.0,42.9544,43.0885,42.941,43.0818,30200.0
2008-08-27 10:00:00,64.29,64.39,64.17,64.22,33400.0,43.0885,43.1555,43.008,43.0415,33400.0
2008-08-27 10:05:00,64.22,64.22,64.0,64.13,36500.0,43.0415,43.0415,42.8941,42.9812,36500.0
2008-08-27 10:10:00,64.09,64.09,63.74,63.74,40700.0,42.9544,42.9544,42.7198,42.7198,40700.0
2008-08-27 10:15:00,63.77,63.78,63.51,63.54,62100.0,42.7399,42.7466,42.5657,42.5858,62100.0
2008-08-27 10:20:00,63.59,63.87,63.59,63.82,36000.0,42.6193,42.807,42.6193,42.7735,36000.0
2008-08-27 10:25:00,63.83,63.85,63.67,63.73,29300.0,42.7802,42.7936,42.6729,42.7131,29300.0
2008-08-27 10:30:00,63.73,64.18,63.68,64.16,31000.0,42.7131,43.0147,42.6796,43.0013,31000.0
2008-08-27 10:35:00,64.16,64.27,63.99,64.15,59000.0,43.0013,43.0751,42.8874,42.9946,59000.0
2008-08-27 10:40:00,64.15,64.2,64.06,64.08,23800.0,42.9946,43.0281,42.9343,42.9477,23800.0
2008-08-27 10:45:00,64.08,64.16,63.82,63.84,36000.0,42.9477,43.0013,42.7735,42.7869,36000.0
2008-08-27 10:50:00,63.84,63.88,63.65,63.7,28700.0,42.7869,42.8137,42.6595,42.693,28700.0
2008-08-27 10:55:00,63.69,63.88,63.62,63.88,34100.0,42.6863,42.8137,42.6394,42.8137,34100.0
2008-08-27 11:00:00,63.88,63.92,63.8,63.85,18200.0,42.8137,42.8405,42.7601,42.7936,18200.0
2008-08-27 11:05:00,63.86,64.01,63.85,63.96,16700.0,42.8003,42.9008,42.7936,42.8673,16700.0
2008-08-27 11:10:00,63.97,64.25,63.96,64.17,30800.0,42.874,43.0616,42.8673,43.008,30800.0
2008-08-27 11:15:00,64.16,64.4,64.03,64.38,38400.0,43.0013,43.1622,42.9142,43.1488,38400.0
2008-08-27 11:20:00,64.4,64.64,64.38,64.58,21700.0,43.1622,43.323,43.1488,43.2828,21700.0
2008-08-27 11:25:00,64.58,64.58,64.47,64.5,21600.0,43.2828,43.2828,43.2091,43.2292,21600.0
2008-08-27 11:30:00,64.48,64.48,64.05,64.08,60100.0,43.2158,43.2158,42.9276,42.9477,60100.0
2008-08-27 11:35:00,64.11,64.2,63.93,63.98,14900.0,42.9678,43.0281,42.8472,42.8807,14900.0
2008-08-27 11:40:00,63.94,63.96,63.77,63.8,27000.0,42.8539,42.8673,42.7399,42.7601,27000.0
2008-08-27 11:45:00,63.78,63.8,63.71,63.75,27000.0,42.7466,42.7601,42.6997,42.7265,27000.0
2008-08-27 11:50:00,63.76,63.79,63.44,63.47,35800.0,42.7332,42.7533,42.5188,42.5389,35800.0
2008-08-27 11:55:00,63.45,63.85,63.32,63.49,38300.0,42.5255,42.7936,42.4383,42.5523,38300.0
2008-08-27 12:00:00,63.5,63.72,63.49,63.71,15600.0,42.559,42.7064,42.5523,42.6997,15600.0
2008-08-27 12:05:00,63.73,63.97,63.68,63.91,22600.0,42.7131,42.874,42.6796,42.8338,22600.0
2008-08-27 12:10:00,63.92,64.04,63.77,63.89,15300.0,42.8405,42.9209,42.7399,42.8204,15300.0
2008-08-27 12:15:00,63.88,64.0,63.81,63.89,30000.0,42.8137,42.8941,42.7668,42.8204,30000.0
2008-08-27 12:20:00,63.9,64.14,63.85,64.11,24600.0,42.8271,42.9879,42.7936,42.9678,24600.0
2008-08-27 12:25:00,64.11,64.16,64.1,64.11,29700.0,42.9678,43.0013,42.9611,42.9678,29700.0
2008-08-27 12:30:00,64.14,64.22,64.1,64.13,13500.0,42.9879,43.0415,42.9611,42.9812,13500.0
2008-08-27 12:35:00,64.13,64.18,64.11,64.17,9800.0,42.9812,43.0147,42.9678,43.008,9800.0
2008-08-27 12:40:00,64.15,64.3,64.15,64.25,23200.0,42.9946,43.0952,42.9946,43.0616,23200.0
2008-08-27 12:45:00,64.25,64.4,64.25,64.27,29900.0,43.0616,43.1622,43.0616,43.0751,29900.0
2008-08-27 12:50:00,64.29,64.36,64.25,64.29,17600.0,43.0885,43.1354,43.0616,43.0885,17600.0
2008-08-27 12:55:00,64.32,64.42,64.29,64.35,18900.0,43.1086,43.1756,43.0885,43.1287,18900.0
2008-08-27 13:00:00,64.36,64.37,64.19,64.19,12600.0,43.1354,43.1421,43.0214,43.0214,12600.0
2008-08-27 13:05:00,64.19,64.3,64.19,64.29,12900.0,43.0214,43.0952,43.0214,43.0885,12900.0
2008-08-27 13:10:00,64.3,64.34,64.27,64.31,13100.0,43.0952,43.122,43.0751,43.1019,13100.0
2008-08-27 13:15:00,64.31,64.41,64.3,64.37,10000.0,43.1019,43.1689,43.0952,43.1421,10000.0
2008-08-27 13:20:00,64.36,64.4,64.29,64.3,16700.0,43.1354,43.1622,43.0885,43.0952,16700.0
2008-08-27 13:25:00,64.33,64.5,64.33,64.47,10800.0,43.1153,43.2292,43.1153,43.2091,10800.0
2008-08-27 13:30:00,64.47,64.54,64.45,64.51,12000.0,43.2091,43.256,43.1957,43.2359,12000.0
2008-08-27 13:35:00,64.5,64.65,64.5,64.64,18400.0,43.2292,43.3297,43.2292,43.323,18400.0
2008-08-27 13:40:00,64.63,64.7,64.62,64.66,23600.0,43.3163,43.3632,43.3096,43.3364,23600.0
2008-08-27 13:45:00,64.68,64.77,64.66,64.73,15000.0,43.3498,43.4102,43.3364,43.3834,15000.0
2008-08-27 13:50:00,64.71,64.71,64.54,64.62,22300.0,43.37,43.37,43.256,43.3096,22300.0
2008-08-27 13:55:00,64.63,64.76,64.58,64.58,24000.0,43.3163,43.4035,43.2828,43.2828,24000.0
2008-08-27 14:00:00,64.59,64.63,64.43,64.57,24100.0,43.2895,43.3163,43.1823,43.2761,24100.0
2008-08-27 14:05:00,64.57,64.68,64.56,64.65,16000.0,43.2761,43.3498,43.2694,43.3297,16000.0
2008-08-27 14:10:00,64.64,64.66,64.52,64.56,13700.0,43.323,43.3364,43.2426,43.2694,13700.0
2008-08-27 14:15:00,64.54,64.64,64.54,64.63,13400.0,43.256,43.323,43.256,43.3163,13400.0
2008-08-27 14:20:00,64.62,64.74,64.62,64.74,11000.0,43.3096,43.3901,43.3096,43.3901,11000.0
2008-08-27 14:25:00,64.72,64.75,64.63,64.71,13000.0,43.3767,43.3968,43.3163,43.37,13000.0
2008-08-27 14:30:00,64.72,64.8,64.71,64.8,14300.0,43.3767,43.4303,43.37,43.4303,14300.0
2008-08-27 14:35:00,64.8,64.96,64.78,64.91,21700.0,43.4303,43.5375,43.4169,43.504,21700.0
2008-08-27 14:40:00,64.95,65.12,64.92,65.08,17000.0,43.5308,43.6447,43.5107,43.6179,17000.0
2008-08-27 14:45:00,65.09,65.1,64.95,64.99,12500.0,43.6246,43.6313,43.5308,43.5576,12500.0
2008-08-27 14:50:00,64.97,65.02,64.87,64.91,12800.0,43.5442,43.5777,43.4772,43.504,12800.0
2008-08-27 14:55:00,64.89,64.92,64.87,64.9,16500.0,43.4906,43.5107,43.4772,43.4973,16500.0
2008-08-27 15:00:00,64.9,64.94,64.86,64.91,22400.0,43.4973,43.5241,43.4705,43.504,22400.0
2008-08-27 15:05:00,64.91,65.14,64.91,65.11,22100.0,43.504,43.6581,43.504,43.638,22100.0
2008-08-27 15:10:00,65.08,65.1,64.99,65.0,19400.0,43.6179,43.6313,43.5576,43.5643,19400.0
2008-08-27 15:15:00,65.02,65.02,64.81,64.83,45300.0,43.5777,43.5777,43.437,43.4504,45300.0
2008-08-27 15:20:00,64.84,64.91,64.78,64.91,35500.0,43.4571,43.504,43.4169,43.504,35500.0
2008-08-27 15:25:00,64.92,64.94,64.76,64.79,20300.0,43.5107,43.5241,43.4035,43.4236,20300.0
2008-08-27 15:30:00,64.82,64.85,64.56,64.62,38400.0,43.4437,43.4638,43.2694,43.3096,38400.0
2008-08-27 15:35:00,64.63,64.63,64.45,64.54,27300.0,43.3163,43.3163,43.1957,43.256,27300.0
2008-08-27 15:40:00,64.55,64.58,64.4,64.54,27100.0,43.2627,43.2828,43.1622,43.256,27100.0
2008-08-27 15:45:00,64.54,64.55,64.29,64.36,37000.0,43.256,43.2627,43.0885,43.1354,37000.0
2008-08-27 15:50:00,64.37,64.45,64.31,64.42,41800.0,43.1421,43.1957,43.1019,43.1756,41800.0
2008-08-27 15:55:00,64.41,64.67,64.41,64.66,60100.0,43.1689,43.3431,43.1689,43.3364,60100.0
2008-08-28 09:30:00,65.01,65.78,65.01,65.72,30800.0,43.571,44.0871,43.571,44.0469,30800.0
2008-08-28 09:35:00,65.75,66.45,65.72,66.28,69500.0,44.067,44.5361,44.0469,44.4222,69500.0
2008-08-28 09:40:00,66.29,66.45,66.07,66.23,46600.0,44.4289,44.5361,44.2815,44.3887,46600.0
2008-08-28 09:45:00,66.23,66.45,66.15,66.38,27400.0,44.3887,44.5361,44.3351,44.4892,27400.0
2008-08-28 09:50:00,66.37,66.45,66.18,66.45,27300.0,44.4825,44.5361,44.3552,44.5361,27300.0
2008-08-28 09:55:00,66.44,66.65,66.35,66.44,48000.0,44.5294,44.6702,44.4691,44.5294,48000.0
2008-08-28 10:00:00,66.45,66.58,66.32,66.35,20700.0,44.5361,44.6233,44.449,44.4691,20700.0
2008-08-28 10:05:00,66.36,66.42,66.25,66.42,20700.0,44.4758,44.516,44.4021,44.516,20700.0
2008-08-28 10:10:00,66.44,66.75,66.41,66.75,16100.0,44.5294,44.7372,44.5093,44.7372,16100.0
2008-08-28 10:15:00,66.74,66.99,66.72,66.98,33300.0,44.7305,44.8981,44.7171,44.8914,33300.0
2008-08-28 10:20:00,66.97,67.06,66.87,67.06,36900.0,44.8846,44.945,44.8176,44.945,36900.0
2008-08-28 10:25:00,67.08,67.19,66.96,67.03,42800.0,44.9584,45.0321,44.8779,44.9249,42800.0
2008-08-28 10:30:00,67.04,67.12,67.02,67.05,25200.0,44.9316,44.9852,44.9182,44.9383,25200.0
2008-08-28 10:35:00,67.05,67.23,67.04,67.23,39500.0,44.9383,45.0589,44.9316,45.0589,39500.0
2008-08-28 10:40:00,67.24,67.73,67.21,67.71,31600.0,45.0656,45.394,45.0455,45.3806,31600.0
2008-08-28 10:45:00,67.73,67.87,67.58,67.63,47800.0,45.394,45.4878,45.2935,45.327,47800.0
2008-08-28 10:50:00,67.63,67.87,67.62,67.83,53600.0,45.327,45.4878,45.3203,45.461,53600.0
2008-08-28 10:55:00,67.81,67.86,67.75,67.83,25100.0,45.4476,45.4811,45.4074,45.461,25100.0
2008-08-28 11:00:00,67.84,67.86,67.72,67.75,30300.0,45.4677,45.4811,45.3873,45.4074,30300.0
2008-08-28 11:05:00,67.76,67.76,67.66,67.72,32800.0,45.4141,45.4141,45.3471,45.3873,32800.0
2008-08-28 11:10:00,67.73,67.84,67.73,67.77,18500.0,45.394,45.4677,45.394,45.4208,18500.0
2008-08-28 11:15:00,67.76,67.87,67.75,67.86,22100.0,45.4141,45.4878,45.4074,45.4811,22100.0
2008-08-28 11:20:00,67.86,67.87,67.55,67.61,26700.0,45.4811,45.4878,45.2734,45.3136,26700.0
2008-08-28 11:25:00,67.61,67.65,67.37,67.37,23400.0,45.3136,45.3404,45.1527,45.1527,23400.0
2008-08-28 11:30:00,67.37,67.39,67.22,67.25,36300.0,45.1527,45.1661,45.0522,45.0723,36300.0
2008-08-28 11:35:00,67.28,67.29,67.2,67.21,9100.0,45.0924,45.0991,45.0388,45.0455,9100.0
2008-08-28 11:40:00,67.21,67.3,66.84,66.89,34100.0,45.0455,45.1058,44.7975,44.831,34100.0
2008-08-28 11:45:00,66.85,67.02,66.83,66.96,24400.0,44.8042,44.9182,44.7908,44.8779,24400.0
2008-08-28 11:50:00,66.95,67.25,66.94,67.21,36000.0,44.8712,45.0723,44.8645,45.0455,36000.0
2008-08-28 11:55:00,67.19,67.46,67.17,67.46,19400.0,45.0321,45.2131,45.0187,45.2131,19400.0
2008-08-28 12:00:00,67.41,67.5,67.37,67.45,15700.0,45.1795,45.2399,45.1527,45.2064,15700.0
2008-08-28 12:05:00,67.47,67.49,67.36,67.4,14100.0,45.2198,45.2332,45.146,45.1728,14100.0
2008-08-28 12:10:00,67.43,67.43,67.29,67.29,11800.0,45.193,45.193,45.0991,45.0991,11800.0
2008-08-28 12:15:00,67.22,67.33,67.13,67.33,31100.0,45.0522,45.1259,44.9919,45.1259,31100.0
2008-08-28 12:20:00,67.28,67.42,67.28,67.42,8000.0,45.0924,45.1862,45.0924,45.1862,8000.0
2008-08-28 12:25:00,67.38,67.5,67.38,67.5,9300.0,45.1594,45.2399,45.1594,45.2399,9300.0
2008-08-28 12:30:00,67.48,67.5,67.21,67.27,10000.0,45.2265,45.2399,45.0455,45.0857,10000.0
2008-08-28 12:35:00,67.25,67.26,67.02,67.07,11700.0,45.0723,45.079,44.9182,44.9517,11700.0
2008-08-28 12:40:00,67.03,67.08,66.95,66.99,14100.0,44.9249,44.9584,44.8712,44.8981,14100.0
2008-08-28 12:45:00,66.99,67.11,66.99,67.08,10500.0,44.8981,44.9785,44.8981,44.9584,10500.0
2008-08-28 12:50:00,67.08,67.26,67.04,67.26,8400.0,44.9584,45.079,44.9316,45.079,8400.0
2008-08-28 12:55:00,67.29,67.3,67.13,67.13,12400.0,45.0991,45.1058,44.9919,44.9919,12400.0
2008-08-28 13:00:00,67.12,67.14,66.99,67.08,12900.0,44.9852,44.9986,44.8981,44.9584,12900.0
2008-08-28 13:05:00,67.07,67.13,67.07,67.1,3100.0,44.9517,44.9919,44.9517,44.9718,3100.0
2008-08-28 13:10:00,67.1,67.12,66.96,67.09,12900.0,44.9718,44.9852,44.8779,44.9651,12900.0
2008-08-28 13:15:00,67.13,67.15,67.01,67.01,6300.0,44.9919,45.0053,44.9115,44.9115,6300.0
2008-08-28 13:20:00,67.0,67.0,66.88,66.9,8700.0,44.9048,44.9048,44.8243,44.8377,8700.0
2008-08-28 13:25:00,66.91,67.07,66.9,67.07,11800.0,44.8444,44.9517,44.8377,44.9517,11800.0
2008-08-28 13:30:00,67.09,67.32,67.07,67.32,9000.0,44.9651,45.1192,44.9517,45.1192,9000.0
2008-08-28 13:35:00,67.31,67.35,67.24,67.24,6400.0,45.1125,45.1393,45.0656,45.0656,6400.0
2008-08-28 13:40:00,67.23,67.27,67.22,67.25,5600.0,45.0589,45.0857,45.0522,45.0723,5600.0
2008-08-28 13:45:00,67.25,67.35,67.19,67.2,11900.0,45.0723,45.1393,45.0321,45.0388,11900.0
2008-08-28 13:50:00,67.2,67.24,67.15,67.16,3900.0,45.0388,45.0656,45.0053,45.012,3900.0
2008-08-28 13:55:00,67.2,67.33,67.16,67.28,8100.0,45.0388,45.1259,45.012,45.0924,8100.0
2008-08-28 14:00:00,67.31,67.33,67.03,67.06,11800.0,45.1125,45.1259,44.9249,44.945,11800.0
2008-08-28 14:05:00,67.03,67.13,66.96,67.11,14500.0,44.9249,44.9919,44.8779,44.9785,14500.0
2008-08-28 14:10:00,67.13,67.31,67.12,67.29,7900.0,44.9919,45.1125,44.9852,45.0991,7900.0
2008-08-28 14:15:00,67.29,67.32,67.18,67.25,9500.0,45.0991,45.1192,45.0254,45.0723,9500.0
2008-08-28 14:20:00,67.25,67.34,67.19,67.22,7600.0,45.0723,45.1326,45.0321,45.0522,7600.0
2008-08-28 14:25:00,67.21,67.31,67.14,67.31,11600.0,45.0455,45.1125,44.9986,45.1125,11600.0
2008-08-28 14:30:00,67.3,67.39,67.3,67.36,10000.0,45.1058,45.1661,45.1058,45.146,10000.0
2008-08-28 14:35:00,67.39,67.48,67.38,67.46,9600.0,45.1661,45.2265,45.1594,45.2131,9600.0
2008-08-28 14:40:00,67.46,67.55,67.44,67.55,10700.0,45.2131,45.2734,45.1997,45.2734,10700.0
2008-08-28 14:45:00,67.52,67.55,67.45,67.49,12100.0,45.2533,45.2734,45.2064,45.2332,12100.0
2008-08-28 14:50:00,67.47,67.69,67.47,67.68,19900.0,45.2198,45.3672,45.2198,45.3605,19900.0
2008-08-28 14:55:00,67.68,67.7,67.46,67.53,17000.0,45.3605,45.3739,45.2131,45.26,17000.0
2008-08-28 15:00:00,67.53,67.56,67.42,67.53,17600.0,45.26,45.2801,45.1862,45.26,17600.0
2008-08-28 15:05:00,67.55,67.58,67.4,67.41,22700.0,45.2734,45.2935,45.1728,45.1795,22700.0
2008-08-28 15:10:00,67.4,67.42,67.23,67.24,12300.0,45.1728,45.1862,45.0589,45.0656,12300.0
2008-08-28 15:15:00,67.25,67.34,67.22,67.28,16200.0,45.0723,45.1326,45.0522,45.0924,16200.0
2008-08-28 15:20:00,67.26,67.32,67.12,67.32,16000.0,45.079,45.1192,44.9852,45.1192,16000.0
2008-08-28 15:25:00,67.32,67.32,67.11,67.23,31800.0,45.1192,45.1192,44.9785,45.0589,31800.0
2008-08-28 15:30:00,67.24,67.27,67.16,67.25,20100.0,45.0656,45.0857,45.012,45.0723,20100.0
2008-08-28 15:35:00,67.25,67.42,67.25,67.38,23300.0,45.0723,45.1862,45.0723,45.1594,23300.0
2008-08-28 15:40:00,67.38,67.46,67.25,67.26,53100.0,45.1594,45.2131,45.0723,45.079,53100.0
2008-08-28 15:45:00,67.21,67.28,67.19,67.2,34800.0,45.0455,45.0924,45.0321,45.0388,34800.0
2008-08-28 15:50:00,67.19,67.26,67.05,67.21,42700.0,45.0321,45.079,44.9383,45.0455,42700.0
2008-08-28 15:55:00,67.2,67.29,67.11,67.21,58700.0,45.0388,45.0991,44.9785,45.0455,58700.0
2008-08-29 09:30:00,67.02,67.02,66.56,66.69,34600.0,44.9182,44.9182,44.6099,44.697,34600.0
2008-08-29 09:35:00,66.74,66.74,66.19,66.27,21800.0,44.7305,44.7305,44.3619,44.4155,21800.0
2008-08-29 09:40:00,66.19,66.61,66.17,66.61,26600.0,44.3619,44.6434,44.3485,44.6434,26600.0
2008-08-29 09:45:00,66.56,66.85,66.38,66.78,28400.0,44.6099,44.8042,44.4892,44.7573,28400.0
2008-08-29 09:50:00,66.79,66.88,66.7,66.84,22000.0,44.764,44.8243,44.7037,44.7975,22000.0
2008-08-29 09:55:00,66.84,66.96,66.27,66.34,30600.0,44.7975,44.8779,44.4155,44.4624,30600.0
2008-08-29 10:00:00,66.34,66.42,66.09,66.09,32800.0,44.4624,44.516,44.2949,44.2949,32800.0
2008-08-29 10:05:00,66.09,66.12,65.7,65.75,39900.0,44.2949,44.315,44.0335,44.067,39900.0
2008-08-29 10:10:00,65.73,65.95,65.67,65.7,29500.0,44.0536,44.201,44.0134,44.0335,29500.0
2008-08-29 10:15:00,65.7,65.73,65.45,65.45,42000.0,44.0335,44.0536,43.8659,43.8659,42000.0
2008-08-29 10:20:00,65.45,65.62,65.34,65.47,28700.0,43.8659,43.9799,43.7922,43.8793,28700.0
2008-08-29 10:25:00,65.5,65.55,65.35,65.47,14200.0,43.8994,43.9329,43.7989,43.8793,14200.0
2008-08-29 10:30:00,65.46,65.5,65.44,65.44,11400.0,43.8726,43.8994,43.8592,43.8592,11400.0
2008-08-29 10:35:00,65.44,65.46,65.36,65.4,9200.0,43.8592,43.8726,43.8056,43.8324,9200.0
2008-08-29 10:40:00,65.37,65.37,65.09,65.15,18000.0,43.8123,43.8123,43.6246,43.6648,18000.0
2008-08-29 10:45:00,65.15,65.31,65.14,65.31,16400.0,43.6648,43.7721,43.6581,43.7721,16400.0
2008-08-29 10:50:00,65.31,65.41,65.31,65.36,14500.0,43.7721,43.8391,43.7721,43.8056,14500.0
2008-08-29 10:55:00,65.35,65.38,65.14,65.2,13600.0,43.7989,43.819,43.6581,43.6984,13600.0
2008-08-29 11:00:00,65.2,65.48,65.19,65.48,14400.0,43.6984,43.886,43.6917,43.886,14400.0
2008-08-29 11:05:00,65.47,65.6,65.45,65.6,34800.0,43.8793,43.9664,43.8659,43.9664,34800.0
2008-08-29 11:10:00,65.63,65.73,65.57,65.65,10900.0,43.9866,44.0536,43.9463,44.0,10900.0
2008-08-29 11:15:00,65.65,65.86,65.6,65.85,5700.0,44.0,44.1407,43.9664,44.134,5700.0
2008-08-29 11:20:00,65.84,65.84,65.58,65.59,10100.0,44.1273,44.1273,43.953,43.9597,10100.0
2008-08-29 11:25:00,65.58,65.59,65.43,65.47,7200.0,43.953,43.9597,43.8525,43.8793,7200.0
2008-08-29 11:30:00,65.43,65.48,65.26,65.37,12500.0,43.8525,43.886,43.7386,43.8123,12500.0
2008-08-29 11:35:00,65.34,65.43,65.29,65.36,8000.0,43.7922,43.8525,43.7587,43.8056,8000.0
2008-08-29 11:40:00,65.36,65.58,65.36,65.58,7700.0,43.8056,43.953,43.8056,43.953,7700.0
2008-08-29 11:45:00,65.58,65.59,65.4,65.44,6500.0,43.953,43.9597,43.8324,43.8592,6500.0
2008-08-29 11:50:00,65.44,65.58,65.42,65.58,9200.0,43.8592,43.953,43.8458,43.953,9200.0
2008-08-29 11:55:00,65.58,65.7,65.53,65.64,3000.0,43.953,44.0335,43.9195,43.9933,3000.0
2008-08-29 12:00:00,65.65,65.69,65.52,65.65,7600.0,44.0,44.0268,43.9128,44.0,7600.0
2008-08-29 12:05:00,65.63,65.69,65.62,65.67,3800.0,43.9866,44.0268,43.9799,44.0134,3800.0
2008-08-29 12:10:00,65.65,65.72,65.64,65.68,5300.0,44.0,44.0469,43.9933,44.0201,5300.0
2008-08-29 12:15:00,65.68,65.78,65.68,65.74,16000.0,44.0201,44.0871,44.0201,44.0603,16000.0
2008-08-29 12:20:00,65.72,65.8,65.7,65.73,8200.0,44.0469,44.1005,44.0335,44.0536,8200.0
2008-08-29 12:25:00,65.71,65.76,65.71,65.73,6000.0,44.0402,44.0737,44.0402,44.0536,6000.0
2008-08-29 12:30:00,65.73,65.84,65.71,65.84,5100.0,44.0536,44.1273,44.0402,44.1273,5100.0
2008-08-29 12:35:00,65.86,65.86,65.71,65.71,8000.0,44.1407,44.1407,44.0402,44.0402,8000.0
2008-08-29 12:40:00,65.73,65.8,65.68,65.73,9100.0,44.0536,44.1005,44.0201,44.0536,9100.0
2008-08-29 12:45:00,65.75,65.87,65.75,65.81,4300.0,44.067,44.1474,44.067,44.1072,4300.0
2008-08-29 12:50:00,65.83,66.06,65.82,66.03,10600.0,44.1206,44.2747,44.1139,44.2546,10600.0
2008-08-29 12:55:00,66.03,66.03,65.86,65.87,11200.0,44.2546,44.2546,44.1407,44.1474,11200.0
2008-08-29 13:00:00,65.85,65.92,65.76,65.89,9900.0,44.134,44.1809,44.0737,44.1608,9900.0
2008-08-29 13:05:00,65.87,66.0,65.87,65.94,8500.0,44.1474,44.2345,44.1474,44.1943,8500.0
2008-08-29 13:10:00,65.92,66.01,65.89,65.98,5600.0,44.1809,44.2412,44.1608,44.2211,5600.0
2008-08-29 13:15:00,65.92,66.0,65.85,65.9,6400.0,44.1809,44.2345,44.134,44.1675,6400.0
2008-08-29 13:20:00,65.85,66.13,65.85,65.93,12800.0,44.134,44.3217,44.134,44.1876,12800.0
2008-08-29 13:25:00,65.96,65.98,65.9,65.95,7300.0,44.2077,44.2211,44.1675,44.201,7300.0
2008-08-29 13:30:00,65.95,65.95,65.77,65.77,12500.0,44.201,44.201,44.0804,44.0804,12500.0
2008-08-29 13:35:00,65.8,65.84,65.68,65.71,5500.0,44.1005,44.1273,44.0201,44.0402,5500.0
2008-08-29 13:40:00,65.7,65.7,65.67,65.7,3400.0,44.0335,44.0335,44.0134,44.0335,3400.0
2008-08-29 13:45:00,65.68,65.72,65.58,65.63,13800.0,44.0201,44.0469,43.953,43.9866,13800.0
2008-08-29 13:50:00,65.61,65.63,65.5,65.54,5300.0,43.9731,43.9866,43.8994,43.9262,5300.0
2008-08-29 13:55:00,65.54,65.56,65.48,65.53,6000.0,43.9262,43.9396,43.886,43.9195,6000.0
2008-08-29 14:00:00,65.49,65.62,65.48,65.53,26100.0,43.8927,43.9799,43.886,43.9195,26100.0
2008-08-29 14:05:00,65.51,65.57,65.43,65.51,22300.0,43.9061,43.9463,43.8525,43.9061,22300.0
2008-08-29 14:10:00,65.51,65.58,65.51,65.55,4500.0,43.9061,43.953,43.9061,43.9329,4500.0
2008-08-29 14:15:00,65.58,65.62,65.43,65.47,9900.0,43.953,43.9799,43.8525,43.8793,9900.0
2008-08-29 14:20:00,65.47,65.51,65.33,65.33,15800.0,43.8793,43.9061,43.7855,43.7855,15800.0
2008-08-29 14:25:00,65.3,65.52,65.3,65.37,15000.0,43.7654,43.9128,43.7654,43.8123,15000.0
2008-08-29 14:30:00,65.37,65.42,65.27,65.32,16900.0,43.8123,43.8458,43.7453,43.7788,16900.0
2008-08-29 14:35:00,65.31,65.35,65.25,65.32,10100.0,43.7721,43.7989,43.7319,43.7788,10100.0
2008-08-29 14:40:00,65.3,65.32,65.18,65.21,21600.0,43.7654,43.7788,43.685,43.7051,21600.0
2008-08-29 14:45:00,65.19,65.25,65.16,65.25,9600.0,43.6917,43.7319,43.6716,43.7319,9600.0
2008-08-29 14:50:00,65.24,65.33,65.17,65.31,24400.0,43.7252,43.7855,43.6783,43.7721,24400.0
2008-08-29 14:55:00,65.31,65.42,65.31,65.41,22200.0,43.7721,43.8458,43.7721,43.8391,22200.0
2008-08-29 15:00:00,65.39,65.45,65.3,65.3,13300.0,43.8257,43.8659,43.7654,43.7654,13300.0
2008-08-29 15:05:00,65.28,65.31,65.19,65.26,27000.0,43.752,43.7721,43.6917,43.7386,27000.0
2008-08-29 15:10:00,65.27,65.42,65.24,65.42,29400.0,43.7453,43.8458,43.7252,43.8458,29400.0
2008-08-29 15:15:00,65.41,65.43,65.32,65.4,27800.0,43.8391,43.8525,43.7788,43.8324,27800.0
2008-08-29 15:20:00,65.37,65.47,65.35,65.45,19700.0,43.8123,43.8793,43.7989,43.8659,19700.0
2008-08-29 15:25:00,65.46,65.46,65.31,65.32,26500.0,43.8726,43.8726,43.7721,43.7788,26500.0
2008-08-29 15:30:00,65.33,65.48,65.3,65.48,22400.0,43.7855,43.886,43.7654,43.886,22400.0
2008-08-29 15:35:00,65.48,65.52,65.43,65.49,30400.0,43.886,43.9128,43.8525,43.8927,30400.0
2008-08-29 15:40:00,65.46,65.52,65.39,65.51,33700.0,43.8726,43.9128,43.8257,43.9061,33700.0
2008-08-29 15:45:00,65.49,65.61,65.4,65.5,46400.0,43.8927,43.9731,43.8324,43.8994,46400.0
2008-08-29 15:50:00,65.49,65.53,65.2,65.3,49100.0,43.8927,43.9195,43.6984,43.7654,49100.0
2008-08-29 15:55:00,65.3,65.31,65.15,65.23,62500.0,43.7654,43.7721,43.6648,43.7185,62500.0
2008-09-02 09:30:00,66.79,67.5,66.0,66.97,47700.0,44.764,45.2399,44.2345,44.8846,47700.0
2008-09-02 09:35:00,66.84,67.09,66.52,66.95,35900.0,44.7975,44.9651,44.583,44.8712,35900.0
2008-09-02 09:40:00,67.0,67.32,66.94,67.25,37100.0,44.9048,45.1192,44.8645,45.0723,37100.0
2008-09-02 09:45:00,67.25,67.74,67.18,67.5,59800.0,45.0723,45.4007,45.0254,45.2399,59800.0
2008-09-02 09:50:00,67.51,67.53,66.95,67.0,41700.0,45.2466,45.26,44.8712,44.9048,41700.0
2008-09-02 09:55:00,66.99,67.05,66.54,66.57,36200.0,44.8981,44.9383,44.5965,44.6166,36200.0
2008-09-02 10:00:00,66.64,66.8,66.41,66.77,41000.0,44.6635,44.7707,44.5093,44.7506,41000.0
2008-09-02 10:05:00,66.78,66.83,66.41,66.63,48400.0,44.7573,44.7908,44.5093,44.6568,48400.0
2008-09-02 10:10:00,66.6,66.94,66.52,66.81,33700.0,44.6367,44.8645,44.583,44.7774,33700.0
2008-09-02 10:15:00,66.84,66.89,66.62,66.62,25100.0,44.7975,44.831,44.6501,44.6501,25100.0
2008-09-02 10:20:00,66.59,66.62,66.29,66.36,26600.0,44.63,44.6501,44.4289,44.4758,26600.0
2008-09-02 10:25:00,66.36,66.46,66.33,66.43,41400.0,44.4758,44.5428,44.4557,44.5227,41400.0
2008-09-02 10:30:00,66.43,66.43,66.19,66.19,47200.0,44.5227,44.5227,44.3619,44.3619,47200.0
2008-09-02 10:35:00,66.19,66.19,66.1,66.11,31200.0,44.3619,44.3619,44.3016,44.3083,31200.0
2008-09-02 10:40:00,66.1,66.17,65.79,65.79,50800.0,44.3016,44.3485,44.0938,44.0938,50800.0
2008-09-02 10:45:00,65.82,65.83,65.37,65.47,44700.0,44.1139,44.1206,43.8123,43.8793,44700.0
2008-09-02 10:50:00,65.44,65.47,65.35,65.38,26100.0,43.8592,43.8793,43.7989,43.819,26100.0
2008-09-02 10:55:00,65.38,65.43,65.19,65.37,26700.0,43.819,43.8525,43.6917,43.8123,26700.0
2008-09-02 11:00:00,65.42,65.57,65.4,65.49,36000.0,43.8458,43.9463,43.8324,43.8927,36000.0
2008-09-02 11:05:00,65.52,65.57,65.34,65.35,28400.0,43.9128,43.9463,43.7922,43.7989,28400.0
2008-09-02 11:10:00,65.34,65.53,65.31,65.49,21200.0,43.7922,43.9195,43.7721,43.8927,21200.0
2008-09-02 11:15:00,65.51,65.55,65.45,65.52,13100.0,43.9061,43.9329,43.8659,43.9128,13100.0
2008-09-02 11:20:00,65.51,65.53,65.21,65.21,15600.0,43.9061,43.9195,43.7051,43.7051,15600.0
2008-09-02 11:25:00,65.26,65.47,65.25,65.46,10800.0,43.7386,43.8793,43.7319,43.8726,10800.0
2008-09-02 11:30:00,65.48,65.5,65.38,65.5,11600.0,43.886,43.8994,43.819,43.8994,11600.0
2008-09-02 11:35:00,65.5,65.61,65.49,65.59,14700.0,43.8994,43.9731,43.8927,43.9597,14700.0
2008-09-02 11:40:00,65.6,65.74,65.6,65.73,9600.0,43.9664,44.0603,43.9664,44.0536,9600.0
2008-09-02 11:45:00,65.72,65.81,65.65,65.67,28100.0,44.0469,44.1072,44.0,44.0134,28100.0
2008-09-02 11:50:00,65.68,65.75,65.68,65.73,11100.0,44.0201,44.067,44.0201,44.0536,11100.0
2008-09-02 11:55:00,65.75,65.84,65.65,65.67,11900.0,44.067,44.1273,44.0,44.0134,11900.0
2008-09-02 12:00:00,65.65,65.67,65.47,65.58,46900.0,44.0,44.0134,43.8793,43.953,46900.0
2008-09-02 12:05:00,65.61,65.66,65.6,65.63,4200.0,43.9731,44.0067,43.9664,43.9866,4200.0
2008-09-02 12:10:00,65.63,65.64,65.46,65.59,15000.0,43.9866,43.9933,43.8726,43.9597,15000.0
2008-09-02 12:15:00,65.59,65.63,65.52,65.54,8300.0,43.9597,43.9866,43.9128,43.9262,8300.0
2008-09-02 12:20:00,65.54,65.6,65.26,65.28,11100.0,43.9262,43.9664,43.7386,43.752,11100.0
2008-09-02 12:25:00,65.25,65.25,64.89,64.91,27300.0,43.7319,43.7319,43.4906,43.504,27300.0
2008-09-02 12:30:00,64.89,64.96,64.62,64.67,29900.0,43.4906,43.5375,43.3096,43.3431,29900.0
2008-09-02 12:35:00,64.62,64.73,64.61,64.68,24600.0,43.3096,43.3834,43.3029,43.3498,24600.0
2008-09-02 12:40:00,64.67,64.68,64.5,64.56,26500.0,43.3431,43.3498,43.2292,43.2694,26500.0
2008-09-02 12:45:00,64.55,64.62,64.43,64.6,35100.0,43.2627,43.3096,43.1823,43.2962,35100.0
2008-09-02 12:50:00,64.62,64.87,64.59,64.84,19000.0,43.3096,43.4772,43.2895,43.4571,19000.0
2008-09-02 12:55:00,64.83,64.94,64.78,64.78,9500.0,43.4504,43.5241,43.4169,43.4169,9500.0
2008-09-02 13:00:00,64.78,64.82,64.64,64.69,12600.0,43.4169,43.4437,43.323,43.3565,12600.0
2008-09-02 13:05:00,64.69,64.88,64.59,64.74,29800.0,43.3565,43.4839,43.2895,43.3901,29800.0
2008-09-02 13:10:00,64.71,64.85,64.68,64.76,42900.0,43.37,43.4638,43.3498,43.4035,42900.0
2008-09-02 13:15:00,64.72,64.85,64.65,64.74,24500.0,43.3767,43.4638,43.3297,43.3901,24500.0
2008-09-02 13:20:00,64.74,64.75,64.62,64.66,24700.0,43.3901,43.3968,43.3096,43.3364,24700.0
2008-09-02 13:25:00,64.63,64.68,64.63,64.67,11600.0,43.3163,43.3498,43.3163,43.3431,11600.0
2008-09-02 13:30:00,64.68,64.85,64.64,64.85,20300.0,43.3498,43.4638,43.323,43.4638,20300.0
2008-09-02 13:35:00,64.85,65.03,64.79,64.83,41200.0,43.4638,43.5844,43.4236,43.4504,41200.0
2008-09-02 13:40:00,64.83,64.87,64.63,64.71,20400.0,43.4504,43.4772,43.3163,43.37,20400.0
2008-09-02 13:45:00,64.73,64.84,64.64,64.64,18600.0,43.3834,43.4571,43.323,43.323,18600.0
2008-09-02 13:50:00,64.68,64.7,64.29,64.42,29900.0,43.3498,43.3632,43.0885,43.1756,29900.0
2008-09-02 13:55:00,64.42,64.49,64.27,64.43,19100.0,43.1756,43.2225,43.0751,43.1823,19100.0
2008-09-02 14:00:00,64.43,64.43,64.27,64.35,19800.0,43.1823,43.1823,43.0751,43.1287,19800.0
2008-09-02 14:05:00,64.36,64.41,64.25,64.25,21800.0,43.1354,43.1689,43.0616,43.0616,21800.0
2008-09-02 14:10:00,64.28,64.28,64.0,64.02,43200.0,43.0818,43.0818,42.8941,42.9075,43200.0
2008-09-02 14:15:00,64.01,64.02,63.76,63.81,36900.0,42.9008,42.9075,42.7332,42.7668,36900.0
2008-09-02 14:20:00,63.79,63.98,63.79,63.98,19100.0,42.7533,42.8807,42.7533,42.8807,19100.0
2008-09-02 14:25:00,63.95,64.03,63.77,63.82,17200.0,42.8606,42.9142,42.7399,42.7735,17200.0
2008-09-02 14:30:00,63.82,63.96,63.81,63.94,15200.0,42.7735,42.8673,42.7668,42.8539,15200.0
2008-09-02 14:35:00,63.93,63.94,63.76,63.77,23800.0,42.8472,42.8539,42.7332,42.7399,23800.0
2008-09-02 14:40:00,63.79,63.85,63.63,63.63,27500.0,42.7533,42.7936,42.6461,42.6461,27500.0
2008-09-02 14:45:00,63.62,63.76,63.57,63.6,31600.0,42.6394,42.7332,42.6059,42.626,31600.0
2008-09-02 14:50:00,63.64,63.64,63.29,63.29,32300.0,42.6528,42.6528,42.4182,42.4182,32300.0
2008-09-02 14:55:00,63.29,63.39,63.15,63.28,40300.0,42.4182,42.4853,42.3244,42.4115,40300.0
2008-09-02 15:00:00,63.28,63.32,62.89,62.9,76100.0,42.4115,42.4383,42.1502,42.1569,76100.0
2008-09-02 15:05:00,62.9,63.2,62.85,63.18,44600.0,42.1569,42.3579,42.1233,42.3445,44600.0
2008-09-02 15:10:00,63.19,63.26,63.1,63.25,20800.0,42.3512,42.3981,42.2909,42.3914,20800.0
2008-09-02 15:15:00,63.24,63.4,62.99,62.99,89900.0,42.3847,42.492,42.2172,42.2172,89900.0
2008-09-02 15:20:00,62.98,63.2,62.96,63.08,51100.0,42.2105,42.3579,42.1971,42.2775,51100.0
2008-09-02 15:25:00,63.09,63.33,63.01,63.28,33700.0,42.2842,42.445,42.2306,42.4115,33700.0
2008-09-02 15:30:00,63.28,63.47,63.25,63.44,34300.0,42.4115,42.5389,42.3914,42.5188,34300.0
2008-09-02 15:35:00,63.42,63.53,63.34,63.46,32300.0,42.5054,42.5791,42.4517,42.5322,32300.0
2008-09-02 15:40:00,63.45,63.52,63.31,63.38,40100.0,42.5255,42.5724,42.4316,42.4786,40100.0
2008-09-02 15:45:00,63.36,63.68,63.27,63.65,65000.0,42.4652,42.6796,42.4048,42.6595,65000.0
2008-09-02 15:50:00,63.65,63.75,63.52,63.53,74600.0,42.6595,42.7265,42.5724,42.5791,74600.0
2008-09-02 15:55:00,63.52,63.54,63.27,63.48,123000.0,42.5724,42.5858,42.4048,42.5456,123000.0
2008-09-03 09:30:00,63.56,64.21,62.77,64.19,55700.0,42.5992,43.0348,42.0697,43.0214,55700.0
2008-09-03 09:35:00,64.19,64.23,63.34,63.63,54300.0,43.0214,43.0482,42.4517,42.6461,54300.0
2008-09-03 09:40:00,63.51,63.75,63.5,63.69,28600.0,42.5657,42.7265,42.559,42.6863,28600.0
2008-09-03 09:45:00,63.67,63.76,63.49,63.63,42600.0,42.6729,42.7332,42.5523,42.6461,42600.0
2008-09-03 09:50:00,63.63,63.75,63.6,63.75,35600.0,42.6461,42.7265,42.626,42.7265,35600.0
2008-09-03 09:55:00,63.75,63.75,63.35,63.49,17300.0,42.7265,42.7265,42.4585,42.5523,17300.0
2008-09-03 10:00:00,63.52,63.64,63.4,63.53,28700.0,42.5724,42.6528,42.492,42.5791,28700.0
2008-09-03 10:05:00,63.53,63.74,63.53,63.56,23400.0,42.5791,42.7198,42.5791,42.5992,23400.0
2008-09-03 10:10:00,63.55,63.55,63.14,63.34,26500.0,42.5925,42.5925,42.3177,42.4517,26500.0
2008-09-03 10:15:00,63.35,63.37,63.1,63.11,17200.0,42.4585,42.4719,42.2909,42.2976,17200.0
2008-09-03 10:20:00,63.07,63.18,62.91,63.18,36200.0,42.2708,42.3445,42.1636,42.3445,36200.0
2008-09-03 10:25:00,63.22,63.24,63.16,63.21,10400.0,42.3713,42.3847,42.3311,42.3646,10400.0
2008-09-03 10:30:00,63.2,63.26,63.14,63.26,17400.0,42.3579,42.3981,42.3177,42.3981,17400.0
2008-09-03 10:35:00,63.28,63.48,63.26,63.4,26200.0,42.4115,42.5456,42.3981,42.492,26200.0
2008-09-03 10:40:00,63.42,63.58,63.32,63.32,22800.0,42.5054,42.6126,42.4383,42.4383,22800.0
2008-09-03 10:45:00,63.31,63.31,63.01,63.02,12300.0,42.4316,42.4316,42.2306,42.2373,12300.0
2008-09-03 10:50:00,63.08,63.08,62.82,62.89,11000.0,42.2775,42.2775,42.1032,42.1502,11000.0
2008-09-03 10:55:00,62.85,62.9,62.61,62.66,23800.0,42.1233,42.1569,41.9625,41.996,23800.0
2008-09-03 11:00:00,62.63,62.89,62.59,62.89,37400.0,41.9759,42.1502,41.9491,42.1502,37400.0
2008-09-03 11:05:00,62.86,62.93,62.8,62.89,18700.0,42.13,42.177,42.0898,42.1502,18700.0
2008-09-03 11:10:00,62.85,62.86,62.44,62.45,24200.0,42.1233,42.13,41.8486,41.8553,24200.0
2008-09-03 11:15:00,62.46,62.53,62.34,62.5,50100.0,41.862,41.9089,41.7815,41.8888,50100.0
2008-09-03 11:20:00,62.5,62.61,62.46,62.56,77200.0,41.8888,41.9625,41.862,41.929,77200.0
2008-09-03 11:25:00,62.55,62.61,62.5,62.57,49100.0,41.9223,41.9625,41.8888,41.9357,49100.0
2008-09-03 11:30:00,62.58,62.61,62.47,62.51,36700.0,41.9424,41.9625,41.8687,41.8955,36700.0
2008-09-03 11:35:00,62.5,62.51,61.97,62.13,82400.0,41.8888,41.8955,41.5335,41.6408,82400.0
2008-09-03 11:40:00,62.1,62.19,61.82,61.84,44200.0,41.6207,41.681,41.433,41.4464,44200.0
2008-09-03 11:45:00,61.84,62.1,61.74,62.1,68700.0,41.4464,41.6207,41.3794,41.6207,68700.0
2008-09-03 11:50:00,62.08,62.12,62.02,62.04,23200.0,41.6073,41.6341,41.5671,41.5805,23200.0
2008-09-03 11:55:00,62.09,62.09,61.86,62.06,23900.0,41.614,41.614,41.4598,41.5939,23900.0
2008-09-03 12:00:00,62.06,62.23,61.91,62.19,90500.0,41.5939,41.7078,41.4933,41.681,90500.0
2008-09-03 12:05:00,62.2,62.27,61.98,62.0,29400.0,41.6877,41.7346,41.5402,41.5537,29400.0
2008-09-03 12:10:00,62.02,62.07,61.86,62.03,22000.0,41.5671,41.6006,41.4598,41.5738,22000.0
2008-09-03 12:15:00,62.05,62.21,62.03,62.15,20900.0,41.5872,41.6944,41.5738,41.6542,20900.0
2008-09-03 12:20:00,62.17,62.2,62.06,62.15,37400.0,41.6676,41.6877,41.5939,41.6542,37400.0
2008-09-03 12:25:00,62.15,62.25,62.13,62.21,19400.0,41.6542,41.7212,41.6408,41.6944,19400.0
2008-09-03 12:30:00,62.22,62.23,62.12,62.17,21000.0,41.7011,41.7078,41.6341,41.6676,21000.0
2008-09-03 12:35:00,62.17,62.36,62.12,62.35,17600.0,41.6676,41.7949,41.6341,41.7882,17600.0
2008-09-03 12:40:00,62.34,62.35,62.19,62.23,18600.0,41.7815,41.7882,41.681,41.7078,18600.0
2008-09-03 12:45:00,62.2,62.24,62.06,62.11,47300.0,41.6877,41.7145,41.5939,41.6274,47300.0
2008-09-03 12:50:00,62.11,62.11,61.88,62.05,33800.0,41.6274,41.6274,41.4732,41.5872,33800.0
2008-09-03 12:55:00,62.05,62.06,61.89,61.94,13900.0,41.5872,41.5939,41.4799,41.5134,13900.0
2008-09-03 13:00:00,61.94,62.0,61.8,62.0,19300.0,41.5134,41.5537,41.4196,41.5537,19300.0
2008-09-03 13:05:00,62.01,62.13,62.0,62.05,29500.0,41.5604,41.6408,41.5537,41.5872,29500.0
2008-09-03 13:10:00,62.0,62.19,62.0,62.14,30700.0,41.5537,41.681,41.5537,41.6475,30700.0
2008-09-03 13:15:00,62.14,62.27,62.11,62.22,24900.0,41.6475,41.7346,41.6274,41.7011,24900.0
2008-09-03 13:20:00,62.2,62.33,62.11,62.28,14100.0,41.6877,41.7748,41.6274,41.7413,14100.0
2008-09-03 13:25:00,62.25,62.25,62.1,62.18,11200.0,41.7212,41.7212,41.6207,41.6743,11200.0
2008-09-03 13:30:00,62.14,62.24,62.09,62.09,13600.0,41.6475,41.7145,41.614,41.614,13600.0
2008-09-03 13:35:00,62.07,62.13,62.0,62.03,23200.0,41.6006,41.6408,41.5537,41.5738,23200.0
2008-09-03 13:40:00,62.04,62.06,61.94,61.97,23300.0,41.5805,41.5939,41.5134,41.5335,23300.0
2008-09-03 13:45:00,61.99,62.21,61.94,62.21,31400.0,41.547,41.6944,41.5134,41.6944,31400.0
2008-09-03 13:50:00,62.2,62.54,62.2,62.38,61400.0,41.6877,41.9156,41.6877,41.8083,61400.0
2008-09-03 13:55:00,62.32,62.35,62.26,62.32,10300.0,41.7681,41.7882,41.7279,41.7681,10300.0
2008-09-03 14:00:00,62.31,62.4,62.02,62.39,34300.0,41.7614,41.8217,41.5671,41.815,34300.0
2008-09-03 14:05:00,62.38,62.41,62.19,62.21,17800.0,41.8083,41.8284,41.681,41.6944,17800.0
2008-09-03 14:10:00,62.2,62.2,61.79,61.98,30500.0,41.6877,41.6877,41.4129,41.5402,30500.0
2008-09-03 14:15:00,61.99,62.0,61.87,61.88,25400.0,41.547,41.5537,41.4665,41.4732,25400.0
2008-09-03 14:20:00,61.9,61.95,61.63,61.75,26300.0,41.4866,41.5201,41.3057,41.3861,26300.0
2008-09-03 14:25:00,61.75,61.84,61.69,61.78,17800.0,41.3861,41.4464,41.3459,41.4062,17800.0
2008-09-03 14:30:00,61.77,61.88,61.69,61.8,14200.0,41.3995,41.4732,41.3459,41.4196,14200.0
2008-09-03 14:35:00,61.8,61.86,61.6,61.86,32900.0,41.4196,41.4598,41.2856,41.4598,32900.0
2008-09-03 14:40:00,61.86,61.91,61.74,61.82,30700.0,41.4598,41.4933,41.3794,41.433,30700.0
2008-09-03 14:45:00,61.84,61.87,61.61,61.61,28800.0,41.4464,41.4665,41.2923,41.2923,28800.0
2008-09-03 14:50:00,61.65,61.66,61.27,61.29,42400.0,41.3191,41.3258,41.0644,41.0778,42400.0
2008-09-03 14:55:00,61.26,61.49,61.25,61.49,29200.0,41.0577,41.2118,41.051,41.2118,29200.0
2008-09-03 15:00:00,61.46,61.72,61.42,61.52,27900.0,41.1917,41.366,41.1649,41.2319,27900.0
2008-09-03 15:05:00,61.52,61.55,61.35,61.35,20000.0,41.2319,41.2521,41.118,41.118,20000.0
2008-09-03 15:10:00,61.34,61.49,61.28,61.38,38800.0,41.1113,41.2118,41.0711,41.1381,38800.0
2008-09-03 15:15:00,61.39,61.4,61.02,61.24,38000.0,41.1448,41.1515,40.8968,41.0443,38000.0
2008-09-03 15:20:00,61.25,61.69,61.22,61.56,44700.0,41.051,41.3459,41.0309,41.2588,44700.0
2008-09-03 15:25:00,61.52,61.6,61.36,61.39,57600.0,41.2319,41.2856,41.1247,41.1448,57600.0
2008-09-03 15:30:00,61.39,61.54,61.27,61.51,41600.0,41.1448,41.2454,41.0644,41.2252,41600.0
2008-09-03 15:35:00,61.52,61.64,61.46,61.53,50700.0,41.2319,41.3124,41.1917,41.2387,50700.0
2008-09-03 15:40:00,61.53,61.58,61.38,61.48,56600.0,41.2387,41.2722,41.1381,41.2051,56600.0
2008-09-03 15:45:00,61.46,61.68,61.44,61.68,51500.0,41.1917,41.3392,41.1783,41.3392,51500.0
2008-09-03 15:50:00,61.66,61.74,61.52,61.73,109200.0,41.3258,41.3794,41.2319,41.3727,109200.0
2008-09-03 15:55:00,61.74,61.82,61.65,61.65,126800.0,41.3794,41.433,41.3191,41.3191,126800.0
2008-09-04 09:30:00,60.66,60.66,59.17,59.96,106500.0,40.6556,40.6556,39.6569,40.1864,106500.0
2008-09-04 09:35:00,59.97,60.27,59.96,60.17,36300.0,40.1931,40.3942,40.1864,40.3272,36300.0
2008-09-04 09:40:00,60.17,60.39,60.1,60.18,42600.0,40.3272,40.4746,40.2802,40.3339,42600.0
2008-09-04 09:45:00,60.2,60.31,60.0,60.17,74000.0,40.3473,40.421,40.2132,40.3272,74000.0
2008-09-04 09:50:00,60.18,60.4,60.13,60.17,44100.0,40.3339,40.4813,40.3003,40.3272,44100.0
2008-09-04 09:55:00,60.21,60.46,60.08,60.23,38100.0,40.354,40.5215,40.2668,40.3674,38100.0
2008-09-04 10:00:00,60.23,60.48,60.04,60.32,61900.0,40.3674,40.5349,40.24,40.4277,61900.0
2008-09-04 10:05:00,60.26,60.31,60.17,60.18,24100.0,40.3875,40.421,40.3272,40.3339,24100.0
2008-09-04 10:10:00,60.18,60.36,60.17,60.24,29900.0,40.3339,40.4545,40.3272,40.3741,29900.0
2008-09-04 10:15:00,60.23,60.24,60.09,60.2,24500.0,40.3674,40.3741,40.2735,40.3473,24500.0
2008-09-04 10:20:00,60.2,60.31,60.0,60.05,32400.0,40.3473,40.421,40.2132,40.2467,32400.0
2008-09-04 10:25:00,60.04,60.11,59.95,60.07,61700.0,40.24,40.2869,40.1797,40.2601,61700.0
2008-09-04 10:30:00,60.06,60.07,59.6,59.61,101900.0,40.2534,40.2601,39.9451,39.9518,101900.0
2008-09-04 10:35:00,59.6,59.66,59.14,59.2,84500.0,39.9451,39.9853,39.6368,39.677,84500.0
2008-09-04 10:40:00,59.2,59.22,58.62,58.66,144200.0,39.677,39.6904,39.2883,39.3151,144200.0
2008-09-04 10:45:00,58.64,59.05,58.64,58.66,79500.0,39.3017,39.5765,39.3017,39.3151,79500.0
2008-09-04 10:50:00,58.67,58.69,58.46,58.49,92900.0,39.3218,39.3352,39.1811,39.2012,92900.0
2008-09-04 10:55:00,58.49,58.71,58.41,58.67,41500.0,39.2012,39.3486,39.1476,39.3218,41500.0
2008-09-04 11:00:00,58.68,58.72,58.5,58.65,31600.0,39.3285,39.3553,39.2079,39.3084,31600.0
2008-09-04 11:05:00,58.68,58.94,58.58,58.91,46700.0,39.3285,39.5028,39.2615,39.4827,46700.0
2008-09-04 11:10:00,58.94,58.94,58.81,58.84,26700.0,39.5028,39.5028,39.4157,39.4358,26700.0
2008-09-04 11:15:00,58.84,58.87,58.66,58.83,40900.0,39.4358,39.4559,39.3151,39.4291,40900.0
2008-09-04 11:20:00,58.85,58.91,58.42,58.49,50800.0,39.4425,39.4827,39.1543,39.2012,50800.0
2008-09-04 11:25:00,58.49,58.59,58.23,58.27,73800.0,39.2012,39.2682,39.0269,39.0537,73800.0
2008-09-04 11:30:00,58.27,58.31,58.23,58.24,34300.0,39.0537,39.0805,39.0269,39.0336,34300.0
2008-09-04 11:35:00,58.27,58.34,58.22,58.31,57100.0,39.0537,39.1006,39.0202,39.0805,57100.0
2008-09-04 11:40:00,58.32,58.39,58.2,58.26,63900.0,39.0872,39.1342,39.0068,39.047,63900.0
2008-09-04 11:45:00,58.26,58.3,58.19,58.24,44500.0,39.047,39.0738,39.0001,39.0336,44500.0
2008-09-04 11:50:00,58.24,58.34,58.2,58.24,47400.0,39.0336,39.1006,39.0068,39.0336,47400.0
2008-09-04 11:55:00,58.25,58.33,58.23,58.31,21400.0,39.0403,39.0939,39.0269,39.0805,21400.0
2008-09-04 12:00:00,58.3,58.65,58.28,58.61,24100.0,39.0738,39.3084,39.0604,39.2816,24100.0
2008-09-04 12:05:00,58.65,58.7,58.55,58.66,29100.0,39.3084,39.3419,39.2414,39.3151,29100.0
2008-09-04 12:10:00,58.67,58.75,58.61,58.66,34100.0,39.3218,39.3754,39.2816,39.3151,34100.0
2008-09-04 12:15:00,58.66,58.78,58.61,58.73,25200.0,39.3151,39.3955,39.2816,39.362,25200.0
2008-09-04 12:20:00,58.76,58.82,58.74,58.77,19500.0,39.3821,39.4224,39.3687,39.3888,19500.0
2008-09-04 12:25:00,58.77,58.77,58.6,58.67,21400.0,39.3888,39.3888,39.2749,39.3218,21400.0
2008-09-04 12:30:00,58.64,58.77,58.62,58.63,12200.0,39.3017,39.3888,39.2883,39.295,12200.0
2008-09-04 12:35:00,58.63,58.73,58.63,58.66,12500.0,39.295,39.362,39.295,39.3151,12500.0
2008-09-04 12:40:00,58.67,58.69,58.54,58.58,16200.0,39.3218,39.3352,39.2347,39.2615,16200.0
2008-09-04 12:45:00,58.58,58.61,58.36,58.43,20000.0,39.2615,39.2816,39.1141,39.161,20000.0
2008-09-04 12:50:00,58.44,58.49,58.23,58.31,23200.0,39.1677,39.2012,39.0269,39.0805,23200.0
2008-09-04 12:55:00,58.28,58.37,58.27,58.29,11900.0,39.0604,39.1208,39.0537,39.0671,11900.0
2008-09-04 13:00:00,58.3,58.38,58.28,58.3,16800.0,39.0738,39.1275,39.0604,39.0738,16800.0
2008-09-04 13:05:00,58.3,58.33,58.22,58.32,45600.0,39.0738,39.0939,39.0202,39.0872,45600.0
2008-09-04 13:10:00,58.32,58.32,58.23,58.23,29600.0,39.0872,39.0872,39.0269,39.0269,29600.0
2008-09-04 13:15:00,58.23,58.3,58.15,58.28,25300.0,39.0269,39.0738,38.9733,39.0604,25300.0
2008-09-04 13:20:00,58.27,58.28,58.03,58.03,25400.0,39.0537,39.0604,38.8929,38.8929,25400.0
2008-09-04 13:25:00,58.05,58.14,57.86,57.95,40600.0,38.9063,38.9666,38.7789,38.8393,40600.0
2008-09-04 13:30:00,57.92,57.92,57.73,57.8,48000.0,38.8192,38.8192,38.6918,38.7387,48000.0
2008-09-04 13:35:00,57.85,57.85,57.76,57.79,23300.0,38.7722,38.7722,38.7119,38.732,23300.0
2008-09-04 13:40:00,57.79,57.82,57.73,57.79,20500.0,38.732,38.7521,38.6918,38.732,20500.0
2008-09-04 13:45:00,57.82,57.87,57.77,57.87,24600.0,38.7521,38.7856,38.7186,38.7856,24600.0
2008-09-04 13:50:00,57.86,57.93,57.78,57.91,28200.0,38.7789,38.8259,38.7253,38.8125,28200.0
2008-09-04 13:55:00,57.91,58.11,57.86,58.11,23900.0,38.8125,38.9465,38.7789,38.9465,23900.0
2008-09-04 14:00:00,58.09,58.12,58.0,58.09,36000.0,38.9331,38.9532,38.8728,38.9331,36000.0
2008-09-04 14:05:00,58.06,58.12,57.86,57.89,24400.0,38.913,38.9532,38.7789,38.799,24400.0
2008-09-04 14:10:00,57.91,58.0,57.76,57.83,27700.0,38.8125,38.8728,38.7119,38.7588,27700.0
2008-09-04 14:15:00,57.84,57.92,57.8,57.85,33100.0,38.7655,38.8192,38.7387,38.7722,33100.0
2008-09-04 14:20:00,57.85,57.88,57.76,57.8,33000.0,38.7722,38.7923,38.7119,38.7387,33000.0
2008-09-04 14:25:00,57.81,58.22,57.81,58.14,33600.0,38.7454,39.0202,38.7454,38.9666,33600.0
2008-09-04 14:30:00,58.12,58.18,58.03,58.15,34500.0,38.9532,38.9934,38.8929,38.9733,34500.0
2008-09-04 14:35:00,58.15,58.22,58.11,58.21,36500.0,38.9733,39.0202,38.9465,39.0135,36500.0
2008-09-04 14:40:00,58.22,58.23,58.05,58.06,58700.0,39.0202,39.0269,38.9063,38.913,58700.0
2008-09-04 14:45:00,58.07,58.1,57.92,58.1,32800.0,38.9197,38.9398,38.8192,38.9398,32800.0
2008-09-04 14:50:00,58.09,58.1,58.01,58.04,23300.0,38.9331,38.9398,38.8795,38.8996,23300.0
2008-09-04 14:55:00,58.04,58.1,58.0,58.1,53000.0,38.8996,38.9398,38.8728,38.9398,53000.0
2008-09-04 15:00:00,58.1,58.39,58.06,58.28,71000.0,38.9398,39.1342,38.913,39.0604,71000.0
2008-09-04 15:05:00,58.28,59.62,58.26,58.39,43800.0,39.0604,39.9585,39.047,39.1342,43800.0
2008-09-04 15:10:00,58.39,58.5,58.29,58.46,35200.0,39.1342,39.2079,39.0671,39.1811,35200.0
2008-09-04 15:15:00,58.46,58.58,58.38,58.39,39000.0,39.1811,39.2615,39.1275,39.1342,39000.0
2008-09-04 15:20:00,58.39,58.42,58.28,58.4,46700.0,39.1342,39.1543,39.0604,39.1409,46700.0
2008-09-04 15:25:00,58.41,58.61,58.4,58.53,44500.0,39.1476,39.2816,39.1409,39.228,44500.0
2008-09-04 15:30:00,58.53,58.54,58.35,58.54,43700.0,39.228,39.2347,39.1074,39.2347,43700.0
2008-09-04 15:35:00,58.54,58.56,58.24,58.25,50000.0,39.2347,39.2481,39.0336,39.0403,50000.0
2008-09-04 15:40:00,58.25,58.4,58.08,58.27,73300.0,39.0403,39.1409,38.9264,39.0537,73300.0
2008-09-04 15:45:00,58.28,58.44,58.21,58.4,72400.0,39.0604,39.1677,39.0135,39.1409,72400.0
2008-09-04 15:50:00,58.37,58.46,58.24,58.31,83500.0,39.1208,39.1811,39.0336,39.0805,83500.0
2008-09-04 15:55:00,58.27,58.35,58.09,58.15,106300.0,39.0537,39.1074,38.9331,38.9733,106300.0
2008-09-05 09:30:00,57.39,58.12,57.26,57.74,48900.0,38.4639,38.9532,38.3768,38.6985,48900.0
2008-09-05 09:35:00,57.57,57.66,57.27,57.39,22700.0,38.5846,38.6449,38.3835,38.4639,22700.0
2008-09-05 09:40:00,57.39,58.09,57.27,57.5,55400.0,38.4639,38.9331,38.3835,38.5377,55400.0
2008-09-05 09:45:00,57.53,57.76,57.5,57.73,55400.0,38.5578,38.7119,38.5377,38.6918,55400.0
2008-09-05 09:50:00,57.72,57.74,57.27,57.7,42700.0,38.6851,38.6985,38.3835,38.6717,42700.0
2008-09-05 09:55:00,57.66,57.79,57.44,57.73,20100.0,38.6449,38.732,38.4975,38.6918,20100.0
2008-09-05 10:00:00,57.75,58.44,57.74,58.41,52400.0,38.7052,39.1677,38.6985,39.1476,52400.0
2008-09-05 10:05:00,58.38,58.39,57.6,57.98,49500.0,39.1275,39.1342,38.6047,38.8594,49500.0
2008-09-05 10:10:00,57.93,57.97,57.76,57.76,34700.0,38.8259,38.8527,38.7119,38.7119,34700.0
2008-09-05 10:15:00,57.78,57.92,57.62,57.76,32900.0,38.7253,38.8192,38.6181,38.7119,32900.0
2008-09-05 10:20:00,57.73,57.84,57.52,57.6,41800.0,38.6918,38.7655,38.5511,38.6047,41800.0
2008-09-05 10:25:00,57.65,57.69,57.22,57.25,38500.0,38.6382,38.665,38.35,38.3701,38500.0
2008-09-05 10:30:00,57.22,57.3,56.77,56.85,101100.0,38.35,38.4036,38.0484,38.102,101100.0
2008-09-05 10:35:00,56.89,57.18,56.85,57.15,38300.0,38.1288,38.3232,38.102,38.3031,38300.0
2008-09-05 10:40:00,57.12,57.26,57.05,57.22,32100.0,38.283,38.3768,38.2361,38.35,32100.0
2008-09-05 10:45:00,57.19,57.32,56.89,56.91,42500.0,38.3299,38.417,38.1288,38.1422,42500.0
2008-09-05 10:50:00,56.92,57.15,56.78,57.15,32100.0,38.1489,38.3031,38.0551,38.3031,32100.0
2008-09-05 10:55:00,57.15,57.15,56.82,56.92,48300.0,38.3031,38.3031,38.0819,38.1489,48300.0
2008-09-05 11:00:00,56.93,57.17,56.8,56.86,43900.0,38.1556,38.3165,38.0685,38.1087,43900.0
2008-09-05 11:05:00,56.87,57.06,56.87,57.0,25100.0,38.1154,38.2428,38.1154,38.2026,25100.0
2008-09-05 11:10:00,56.98,57.01,56.77,56.93,27000.0,38.1891,38.2093,38.0484,38.1556,27000.0
2008-09-05 11:15:00,56.93,57.06,56.79,56.92,31500.0,38.1556,38.2428,38.0618,38.1489,31500.0
2008-09-05 11:20:00,56.92,57.14,56.87,57.11,47700.0,38.1489,38.2964,38.1154,38.2763,47700.0
2008-09-05 11:25:00,57.11,57.32,57.11,57.14,31900.0,38.2763,38.417,38.2763,38.2964,31900.0
2008-09-05 11:30:00,57.16,57.17,56.92,56.95,37900.0,38.3098,38.3165,38.1489,38.169,37900.0
2008-09-05 11:35:00,57.0,57.15,56.98,57.0,36000.0,38.2026,38.3031,38.1891,38.2026,36000.0
2008-09-05 11:40:00,56.99,57.25,56.99,57.16,30200.0,38.1959,38.3701,38.1959,38.3098,30200.0
2008-09-05 11:45:00,57.16,57.3,57.1,57.26,21700.0,38.3098,38.4036,38.2696,38.3768,21700.0
2008-09-05 11:50:00,57.29,57.48,57.23,57.48,49200.0,38.3969,38.5243,38.3567,38.5243,49200.0
2008-09-05 11:55:00,57.47,57.63,57.33,57.5,57300.0,38.5176,38.6248,38.4237,38.5377,57300.0
2008-09-05 12:00:00,57.52,57.58,57.42,57.56,29600.0,38.5511,38.5913,38.484,38.5779,29600.0
2008-09-05 12:05:00,57.53,57.68,57.51,57.61,23400.0,38.5578,38.6583,38.5444,38.6114,23400.0
2008-09-05 12:10:00,57.65,57.68,57.4,57.45,42600.0,38.6382,38.6583,38.4706,38.5042,42600.0
2008-09-05 12:15:00,57.46,57.6,57.44,57.51,39000.0,38.5109,38.6047,38.4975,38.5444,39000.0
2008-09-05 12:20:00,57.51,57.56,57.41,57.44,43900.0,38.5444,38.5779,38.4773,38.4975,43900.0
2008-09-05 12:25:00,57.49,58.03,57.41,58.03,29200.0,38.531,38.8929,38.4773,38.8929,29200.0
2008-09-05 12:30:00,58.05,58.24,57.76,57.77,49000.0,38.9063,39.0336,38.7119,38.7186,49000.0
2008-09-05 12:35:00,57.78,58.33,57.77,58.14,43200.0,38.7253,39.0939,38.7186,38.9666,43200.0
2008-09-05 12:40:00,58.14,58.14,57.89,58.09,14500.0,38.9666,38.9666,38.799,38.9331,14500.0
2008-09-05 12:45:00,58.12,58.25,57.92,58.05,23100.0,38.9532,39.0403,38.8192,38.9063,23100.0
2008-09-05 12:50:00,58.0,58.17,57.73,58.09,13700.0,38.8728,38.9867,38.6918,38.9331,13700.0
2008-09-05 12:55:00,58.09,58.33,58.05,58.19,23600.0,38.9331,39.0939,38.9063,39.0001,23600.0
2008-09-05 13:00:00,58.17,58.17,58.1,58.14,20500.0,38.9867,38.9867,38.9398,38.9666,20500.0
2008-09-05 13:05:00,58.17,58.51,58.15,58.32,22200.0,38.9867,39.2146,38.9733,39.0872,22200.0
2008-09-05 13:10:00,58.32,58.52,58.31,58.51,16000.0,39.0872,39.2213,39.0805,39.2146,16000.0
2008-09-05 13:15:00,58.52,58.6,58.43,58.47,25800.0,39.2213,39.2749,39.161,39.1878,25800.0
2008-09-05 13:20:00,58.46,58.47,58.22,58.29,17000.0,39.1811,39.1878,39.0202,39.0671,17000.0
2008-09-05 13:25:00,58.31,58.33,58.22,58.22,10200.0,39.0805,39.0939,39.0202,39.0202,10200.0
2008-09-05 13:30:00,58.24,58.52,58.23,58.47,18300.0,39.0336,39.2213,39.0269,39.1878,18300.0
2008-09-05 13:35:00,58.48,58.51,58.22,58.23,32600.0,39.1945,39.2146,39.0202,39.0269,32600.0
2008-09-05 13:40:00,58.22,58.58,58.18,58.57,33000.0,39.0202,39.2615,38.9934,39.2548,33000.0
2008-09-05 13:45:00,58.57,58.58,58.48,58.55,21500.0,39.2548,39.2615,39.1945,39.2414,21500.0
2008-09-05 13:50:00,58.51,58.55,58.4,58.46,86500.0,39.2146,39.2414,39.1409,39.1811,86500.0
2008-09-05 13:55:00,58.5,58.91,58.45,58.9,61500.0,39.2079,39.4827,39.1744,39.476,61500.0
2008-09-05 14:00:00,58.9,58.91,58.36,58.51,29300.0,39.476,39.4827,39.1141,39.2146,29300.0
2008-09-05 14:05:00,58.54,58.64,58.45,58.58,11900.0,39.2347,39.3017,39.1744,39.2615,11900.0
2008-09-05 14:10:00,58.59,58.77,58.46,58.74,23000.0,39.2682,39.3888,39.1811,39.3687,23000.0
2008-09-05 14:15:00,58.75,59.01,58.62,59.01,33100.0,39.3754,39.5497,39.2883,39.5497,33100.0
2008-09-05 14:20:00,59.05,59.18,58.97,58.99,37500.0,39.5765,39.6636,39.5229,39.5363,37500.0
2008-09-05 14:25:00,59.0,59.11,58.86,59.1,16500.0,39.543,39.6167,39.4492,39.61,16500.0
2008-09-05 14:30:00,59.09,59.1,58.88,59.02,19200.0,39.6033,39.61,39.4626,39.5564,19200.0
2008-09-05 14:35:00,59.02,59.23,59.0,59.08,26900.0,39.5564,39.6971,39.543,39.5966,26900.0
2008-09-05 14:40:00,59.08,59.36,59.06,59.36,18200.0,39.5966,39.7843,39.5832,39.7843,18200.0
2008-09-05 14:45:00,59.36,59.36,59.14,59.26,17100.0,39.7843,39.7843,39.6368,39.7173,17100.0
2008-09-05 14:50:00,59.26,59.46,59.25,59.4,23900.0,39.7173,39.8513,39.7105,39.8111,23900.0
2008-09-05 14:55:00,59.41,59.68,59.38,59.65,27800.0,39.8178,39.9987,39.7977,39.9786,27800.0
2008-09-05 15:00:00,59.64,59.64,59.45,59.52,42400.0,39.9719,39.9719,39.8446,39.8915,42400.0
2008-09-05 15:05:00,59.52,59.57,59.36,59.43,31900.0,39.8915,39.925,39.7843,39.8312,31900.0
2008-09-05 15:10:00,59.42,59.43,59.16,59.2,29100.0,39.8245,39.8312,39.6502,39.677,29100.0
2008-09-05 15:15:00,59.18,59.42,59.11,59.36,28700.0,39.6636,39.8245,39.6167,39.7843,28700.0
2008-09-05 15:20:00,59.34,59.36,59.07,59.18,25000.0,39.7709,39.7843,39.5899,39.6636,25000.0
2008-09-05 15:25:00,59.2,59.34,59.17,59.31,23200.0,39.677,39.7709,39.6569,39.7508,23200.0
2008-09-05 15:30:00,59.29,59.31,59.1,59.17,29700.0,39.7374,39.7508,39.61,39.6569,29700.0
2008-09-05 15:35:00,59.17,59.23,59.06,59.13,37800.0,39.6569,39.6971,39.5832,39.6301,37800.0
2008-09-05 15:40:00,59.14,59.42,59.05,59.34,140700.0,39.6368,39.8245,39.5765,39.7709,140700.0
2008-09-05 15:45:00,59.35,59.48,59.31,59.43,47300.0,39.7776,39.8647,39.7508,39.8312,47300.0
2008-09-05 15:50:00,59.36,59.68,59.33,59.63,64100.0,39.7843,39.9987,39.7642,39.9652,64100.0
2008-09-05 15:55:00,59.64,59.65,59.45,59.47,92500.0,39.9719,39.9786,39.8446,39.858,92500.0
2008-09-08 09:30:00,62.98,63.4,62.0,62.25,64800.0,42.2105,42.492,41.5537,41.7212,64800.0
2008-09-08 09:35:00,62.25,62.37,61.25,61.5,65300.0,41.7212,41.8016,41.051,41.2185,65300.0
2008-09-08 09:40:00,61.55,61.57,60.85,61.34,54900.0,41.2521,41.2655,40.7829,41.1113,54900.0
2008-09-08 09:45:00,61.39,61.49,61.05,61.21,44200.0,41.1448,41.2118,40.9169,41.0242,44200.0
2008-09-08 09:50:00,61.18,61.18,60.39,60.42,36200.0,41.0041,41.0041,40.4746,40.4947,36200.0
2008-09-08 09:55:00,60.42,61.4,60.42,61.34,71300.0,40.4947,41.1515,40.4947,41.1113,71300.0
2008-09-08 10:00:00,61.36,61.38,60.93,61.07,68300.0,41.1247,41.1381,40.8365,40.9303,68300.0
2008-09-08 10:05:00,61.07,61.47,61.07,61.42,36900.0,40.9303,41.1984,40.9303,41.1649,36900.0
2008-09-08 10:10:00,61.41,61.5,61.35,61.36,32200.0,41.1582,41.2185,41.118,41.1247,32200.0
2008-09-08 10:15:00,61.36,61.48,61.0,61.16,41700.0,41.1247,41.2051,40.8834,40.9907,41700.0
2008-09-08 10:20:00,61.15,61.2,60.99,61.05,35100.0,40.984,41.0175,40.8767,40.9169,35100.0
2008-09-08 10:25:00,61.0,61.23,61.0,61.17,27900.0,40.8834,41.0376,40.8834,40.9974,27900.0
2008-09-08 10:30:00,61.11,61.33,61.1,61.16,32300.0,40.9572,41.1046,40.9505,40.9907,32300.0
2008-09-08 10:35:00,61.15,61.44,61.14,61.42,32500.0,40.984,41.1783,40.9773,41.1649,32500.0
2008-09-08 10:40:00,61.42,61.66,61.39,61.53,25200.0,41.1649,41.3258,41.1448,41.2387,25200.0
2008-09-08 10:45:00,61.5,61.59,61.48,61.56,23600.0,41.2185,41.2789,41.2051,41.2588,23600.0
2008-09-08 10:50:00,61.57,61.61,61.2,61.27,35200.0,41.2655,41.2923,41.0175,41.0644,35200.0
2008-09-08 10:55:00,61.28,61.4,60.89,60.9,35800.0,41.0711,41.1515,40.8097,40.8164,35800.0
2008-09-08 11:00:00,60.88,60.88,60.18,60.59,43000.0,40.803,40.803,40.3339,40.6086,43000.0
2008-09-08 11:05:00,60.57,60.81,60.41,60.41,30400.0,40.5952,40.7561,40.488,40.488,30400.0
2008-09-08 11:10:00,60.4,60.96,60.32,60.93,63200.0,40.4813,40.8566,40.4277,40.8365,63200.0
2008-09-08 11:15:00,60.91,60.93,60.67,60.78,47100.0,40.8231,40.8365,40.6623,40.736,47100.0
2008-09-08 11:20:00,60.76,60.93,60.66,60.77,27400.0,40.7226,40.8365,40.6556,40.7293,27400.0
2008-09-08 11:25:00,60.81,60.87,60.55,60.62,34700.0,40.7561,40.7963,40.5818,40.6288,34700.0
2008-09-08 11:30:00,60.63,60.79,60.6,60.64,28800.0,40.6355,40.7427,40.6153,40.6422,28800.0
2008-09-08 11:35:00,60.66,60.93,60.62,60.79,30900.0,40.6556,40.8365,40.6288,40.7427,30900.0
2008-09-08 11:40:00,60.78,60.78,60.35,60.41,39700.0,40.736,40.736,40.4478,40.488,39700.0
2008-09-08 11:45:00,60.41,60.59,60.32,60.39,27100.0,40.488,40.6086,40.4277,40.4746,27100.0
2008-09-08 11:50:00,60.39,60.49,60.09,60.1,18100.0,40.4746,40.5416,40.2735,40.2802,18100.0
2008-09-08 11:55:00,60.11,60.21,59.68,59.81,40500.0,40.2869,40.354,39.9987,40.0859,40500.0
2008-09-08 12:00:00,59.81,60.01,59.72,59.78,30700.0,40.0859,40.2199,40.0256,40.0658,30700.0
2008-09-08 12:05:00,59.79,59.83,59.46,59.51,45000.0,40.0725,40.0993,39.8513,39.8848,45000.0
2008-09-08 12:10:00,59.5,59.5,59.04,59.29,47200.0,39.8781,39.8781,39.5698,39.7374,47200.0
2008-09-08 12:15:00,59.29,59.52,59.29,59.52,23300.0,39.7374,39.8915,39.7374,39.8915,23300.0
2008-09-08 12:20:00,59.52,59.56,59.23,59.24,21800.0,39.8915,39.9183,39.6971,39.7038,21800.0
2008-09-08 12:25:00,59.26,59.63,59.26,59.48,26000.0,39.7173,39.9652,39.7173,39.8647,26000.0
2008-09-08 12:30:00,59.48,59.98,59.47,59.8,30800.0,39.8647,40.1998,39.858,40.0792,30800.0
2008-09-08 12:35:00,59.76,59.93,59.67,59.71,44100.0,40.0524,40.1663,39.992,40.0188,44100.0
2008-09-08 12:40:00,59.71,60.13,59.7,60.02,32700.0,40.0188,40.3003,40.0121,40.2266,32700.0
2008-09-08 12:45:00,60.0,60.12,59.9,59.91,16400.0,40.2132,40.2936,40.1462,40.1529,16400.0
2008-09-08 12:50:00,59.91,60.05,59.83,60.01,17100.0,40.1529,40.2467,40.0993,40.2199,17100.0
2008-09-08 12:55:00,60.03,60.25,60.0,60.17,76300.0,40.2333,40.3808,40.2132,40.3272,76300.0
2008-09-08 13:00:00,60.19,60.41,60.15,60.31,56000.0,40.3406,40.488,40.3137,40.421,56000.0
2008-09-08 13:05:00,60.31,60.39,59.92,59.92,33300.0,40.421,40.4746,40.1596,40.1596,33300.0
2008-09-08 13:10:00,59.9,60.26,59.89,60.21,17900.0,40.1462,40.3875,40.1395,40.354,17900.0
2008-09-08 13:15:00,60.2,60.47,60.17,60.42,62600.0,40.3473,40.5282,40.3272,40.4947,62600.0
2008-09-08 13:20:00,60.42,60.43,60.25,60.37,22500.0,40.4947,40.5014,40.3808,40.4612,22500.0
2008-09-08 13:25:00,60.39,60.54,60.33,60.39,27800.0,40.4746,40.5751,40.4344,40.4746,27800.0
2008-09-08 13:30:00,60.35,60.47,60.33,60.41,48200.0,40.4478,40.5282,40.4344,40.488,48200.0
2008-09-08 13:35:00,60.44,60.53,60.31,60.32,41400.0,40.5081,40.5684,40.421,40.4277,41400.0
2008-09-08 13:40:00,60.32,60.4,60.18,60.36,45300.0,40.4277,40.4813,40.3339,40.4545,45300.0
2008-09-08 13:45:00,60.35,60.4,60.1,60.1,16900.0,40.4478,40.4813,40.2802,40.2802,16900.0
2008-09-08 13:50:00,60.01,60.01,59.74,59.85,41900.0,40.2199,40.2199,40.039,40.1127,41900.0
2008-09-08 13:55:00,59.86,60.0,59.78,59.83,67700.0,40.1194,40.2132,40.0658,40.0993,67700.0
2008-09-08 14:00:00,59.81,60.15,59.67,60.01,23700.0,40.0859,40.3137,39.992,40.2199,23700.0
2008-09-08 14:05:00,60.05,60.09,59.88,60.02,25900.0,40.2467,40.2735,40.1328,40.2266,25900.0
2008-09-08 14:10:00,60.05,60.2,59.86,60.2,16900.0,40.2467,40.3473,40.1194,40.3473,16900.0
2008-09-08 14:15:00,60.23,60.23,60.0,60.04,23600.0,40.3674,40.3674,40.2132,40.24,23600.0
2008-09-08 14:20:00,60.0,60.18,59.89,60.1,19200.0,40.2132,40.3339,40.1395,40.2802,19200.0
2008-09-08 14:25:00,60.1,60.31,60.09,60.3,11400.0,40.2802,40.421,40.2735,40.4143,11400.0
2008-09-08 14:30:00,60.3,60.47,60.27,60.36,40600.0,40.4143,40.5282,40.3942,40.4545,40600.0
2008-09-08 14:35:00,60.35,60.57,60.3,60.56,13800.0,40.4478,40.5952,40.4143,40.5885,13800.0
2008-09-08 14:40:00,60.57,60.58,60.38,60.55,13000.0,40.5952,40.6019,40.4679,40.5818,13000.0
2008-09-08 14:45:00,60.55,60.56,60.17,60.22,25000.0,40.5818,40.5885,40.3272,40.3607,25000.0
2008-09-08 14:50:00,60.19,60.3,60.15,60.28,12300.0,40.3406,40.4143,40.3137,40.4009,12300.0
2008-09-08 14:55:00,60.27,60.27,59.93,60.06,20800.0,40.3942,40.3942,40.1663,40.2534,20800.0
2008-09-08 15:00:00,60.06,60.1,59.98,60.0,15600.0,40.2534,40.2802,40.1998,40.2132,15600.0
2008-09-08 15:05:00,59.96,60.03,59.72,59.75,22500.0,40.1864,40.2333,40.0256,40.0457,22500.0
2008-09-08 15:10:00,59.75,60.15,59.73,60.05,17300.0,40.0457,40.3137,40.0323,40.2467,17300.0
2008-09-08 15:15:00,60.06,60.24,60.02,60.14,16200.0,40.2534,40.3741,40.2266,40.307,16200.0
2008-09-08 15:20:00,60.14,60.38,60.12,60.23,20100.0,40.307,40.4679,40.2936,40.3674,20100.0
2008-09-08 15:25:00,60.24,60.28,60.12,60.15,39400.0,40.3741,40.4009,40.2936,40.3137,39400.0
2008-09-08 15:30:00,60.16,60.48,60.14,60.46,71100.0,40.3204,40.5349,40.307,40.5215,71100.0
2008-09-08 15:35:00,60.48,60.48,60.22,60.41,40100.0,40.5349,40.5349,40.3607,40.488,40100.0
2008-09-08 15:40:00,60.42,60.47,60.14,60.2,41000.0,40.4947,40.5282,40.307,40.3473,41000.0
2008-09-08 15:45:00,60.22,60.35,60.07,60.22,40200.0,40.3607,40.4478,40.2601,40.3607,40200.0
2008-09-08 15:50:00,60.23,60.23,59.93,60.07,56800.0,40.3674,40.3674,40.1663,40.2601,56800.0
2008-09-08 15:55:00,60.09,60.31,60.09,60.31,71300.0,40.2735,40.421,40.2735,40.421,71300.0
2008-09-09 09:30:00,59.95,60.71,59.79,59.83,41700.0,40.1797,40.6891,40.0725,40.0993,41700.0
2008-09-09 09:35:00,59.8,59.8,58.54,58.72,59800.0,40.0792,40.0792,39.2347,39.3553,59800.0
2008-09-09 09:40:00,58.72,59.08,58.44,58.61,66300.0,39.3553,39.5966,39.1677,39.2816,66300.0
2008-09-09 09:45:00,58.61,58.93,58.57,58.67,39900.0,39.2816,39.4961,39.2548,39.3218,39900.0
2008-09-09 09:50:00,58.66,58.82,58.4,58.68,31000.0,39.3151,39.4224,39.1409,39.3285,31000.0
2008-09-09 09:55:00,58.63,58.85,58.42,58.78,25100.0,39.295,39.4425,39.1543,39.3955,25100.0
2008-09-09 10:00:00,58.78,58.78,58.35,58.68,33000.0,39.3955,39.3955,39.1074,39.3285,33000.0
2008-09-09 10:05:00,58.71,59.03,58.64,58.73,25500.0,39.3486,39.5631,39.3017,39.362,25500.0
2008-09-09 10:10:00,58.79,58.79,58.49,58.6,16400.0,39.4022,39.4022,39.2012,39.2749,16400.0
2008-09-09 10:15:00,58.55,58.71,58.35,58.35,29400.0,39.2414,39.3486,39.1074,39.1074,29400.0
2008-09-09 10:20:00,58.4,58.48,58.12,58.28,26000.0,39.1409,39.1945,38.9532,39.0604,26000.0
2008-09-09 10:25:00,58.31,58.34,57.75,57.75,27900.0,39.0805,39.1006,38.7052,38.7052,27900.0
2008-09-09 10:30:00,57.77,57.8,57.36,57.53,77700.0,38.7186,38.7387,38.4438,38.5578,77700.0
2008-09-09 10:35:00,57.53,57.66,57.16,57.23,77100.0,38.5578,38.6449,38.3098,38.3567,77100.0
2008-09-09 10:40:00,57.23,57.27,56.87,56.95,57000.0,38.3567,38.3835,38.1154,38.169,57000.0
2008-09-09 10:45:00,56.95,56.97,56.61,56.63,49300.0,38.169,38.1824,37.9412,37.9546,49300.0
2008-09-09 10:50:00,56.63,56.64,56.39,56.49,78600.0,37.9546,37.9613,37.7937,37.8607,78600.0
2008-09-09 10:55:00,56.49,56.56,56.07,56.11,69200.0,37.8607,37.9077,37.5792,37.6061,69200.0
2008-09-09 11:00:00,56.09,56.09,55.86,55.92,67800.0,37.5927,37.5927,37.4385,37.4787,67800.0
2008-09-09 11:05:00,55.93,55.95,55.68,55.7,81900.0,37.4854,37.4988,37.3179,37.3313,81900.0
2008-09-09 11:10:00,55.71,55.71,55.05,55.07,102000.0,37.338,37.338,36.8956,36.909,102000.0
2008-09-09 11:15:00,55.08,55.74,54.84,55.72,118600.0,36.9157,37.3581,36.7549,37.3447,118600.0
2008-09-09 11:20:00,55.71,56.02,55.67,55.99,84300.0,37.338,37.5457,37.3112,37.5256,84300.0
2008-09-09 11:25:00,55.99,56.41,55.97,56.23,84100.0,37.5256,37.8071,37.5122,37.6865,84100.0
2008-09-09 11:30:00,56.25,56.26,55.99,56.01,36100.0,37.6999,37.7066,37.5256,37.539,36100.0
2008-09-09 11:35:00,56.01,56.17,56.01,56.08,31600.0,37.539,37.6463,37.539,37.586,31600.0
2008-09-09 11:40:00,56.08,56.1,56.0,56.07,26300.0,37.586,37.5994,37.5323,37.5792,26300.0
2008-09-09 11:45:00,56.08,56.22,56.02,56.16,40600.0,37.586,37.6798,37.5457,37.6396,40600.0
2008-09-09 11:50:00,56.17,56.22,55.88,56.04,26600.0,37.6463,37.6798,37.4519,37.5591,26600.0
2008-09-09 11:55:00,56.02,56.06,55.92,55.92,17300.0,37.5457,37.5725,37.4787,37.4787,17300.0
2008-09-09 12:00:00,55.97,56.12,55.92,56.11,18800.0,37.5122,37.6128,37.4787,37.6061,18800.0
2008-09-09 12:05:00,56.09,56.1,55.9,55.91,13100.0,37.5927,37.5994,37.4653,37.472,13100.0
2008-09-09 12:10:00,55.9,56.06,55.83,55.9,33300.0,37.4653,37.5725,37.4184,37.4653,33300.0
2008-09-09 12:15:00,55.91,56.04,55.87,55.98,20600.0,37.472,37.5591,37.4452,37.5189,20600.0
2008-09-09 12:20:00,55.94,56.05,55.94,56.02,36000.0,37.4921,37.5658,37.4921,37.5457,36000.0
2008-09-09 12:25:00,56.04,56.23,55.98,56.04,35700.0,37.5591,37.6865,37.5189,37.5591,35700.0
2008-09-09 12:30:00,56.05,56.28,55.98,56.27,24100.0,37.5658,37.72,37.5189,37.7133,24100.0
2008-09-09 12:35:00,56.25,56.42,56.05,56.05,45500.0,37.6999,37.8138,37.5658,37.5658,45500.0
2008-09-09 12:40:00,56.08,56.08,55.9,55.99,13800.0,37.586,37.586,37.4653,37.5256,13800.0
2008-09-09 12:45:00,56.04,56.35,56.04,56.25,12700.0,37.5591,37.7669,37.5591,37.6999,12700.0
2008-09-09 12:50:00,56.27,56.28,56.15,56.23,14900.0,37.7133,37.72,37.6329,37.6865,14900.0
2008-09-09 12:55:00,56.21,56.24,56.1,56.2,22100.0,37.6731,37.6932,37.5994,37.6664,22100.0
2008-09-09 13:00:00,56.2,56.22,56.01,56.09,29500.0,37.6664,37.6798,37.539,37.5927,29500.0
2008-09-09 13:05:00,56.12,56.12,55.97,56.03,20900.0,37.6128,37.6128,37.5122,37.5524,20900.0
2008-09-09 13:10:00,56.01,56.02,55.9,56.01,17700.0,37.539,37.5457,37.4653,37.539,17700.0
2008-09-09 13:15:00,55.99,56.07,55.94,56.06,15700.0,37.5256,37.5792,37.4921,37.5725,15700.0
2008-09-09 13:20:00,56.06,56.14,55.96,55.96,18400.0,37.5725,37.6262,37.5055,37.5055,18400.0
2008-09-09 13:25:00,55.95,55.95,55.77,55.78,14300.0,37.4988,37.4988,37.3782,37.3849,14300.0
2008-09-09 13:30:00,55.8,55.83,55.64,55.81,19800.0,37.3983,37.4184,37.2911,37.405,19800.0
2008-09-09 13:35:00,55.82,55.83,55.56,55.72,33100.0,37.4117,37.4184,37.2374,37.3447,33100.0
2008-09-09 13:40:00,55.71,55.72,55.55,55.64,26500.0,37.338,37.3447,37.2307,37.2911,26500.0
2008-09-09 13:45:00,55.64,55.65,55.26,55.34,25100.0,37.2911,37.2978,37.0364,37.09,25100.0
2008-09-09 13:50:00,55.34,55.43,55.3,55.38,13900.0,37.09,37.1503,37.0632,37.1168,13900.0
2008-09-09 13:55:00,55.36,55.36,55.2,55.35,22800.0,37.1034,37.1034,36.9962,37.0967,22800.0
2008-09-09 14:00:00,55.35,55.52,55.2,55.42,39400.0,37.0967,37.2106,36.9962,37.1436,39400.0
2008-09-09 14:05:00,55.42,55.42,55.25,55.31,24600.0,37.1436,37.1436,37.0297,37.0699,24600.0
2008-09-09 14:10:00,55.28,55.36,55.1,55.21,17600.0,37.0498,37.1034,36.9291,37.0029,17600.0
2008-09-09 14:15:00,55.24,55.26,55.0,55.07,36800.0,37.023,37.0364,36.8621,36.909,36800.0
2008-09-09 14:20:00,55.06,55.13,54.85,54.96,35900.0,36.9023,36.9492,36.7616,36.8353,35900.0
2008-09-09 14:25:00,54.95,54.97,54.75,54.77,32700.0,36.8286,36.842,36.6946,36.708,32700.0
2008-09-09 14:30:00,54.77,54.79,54.53,54.53,39800.0,36.708,36.7214,36.5471,36.5471,39800.0
2008-09-09 14:35:00,54.5,54.58,54.32,54.32,42300.0,36.527,36.5806,36.4064,36.4064,42300.0
2008-09-09 14:40:00,54.33,54.42,54.06,54.14,71100.0,36.4131,36.4734,36.2321,36.2857,71100.0
2008-09-09 14:45:00,54.12,54.13,53.86,54.07,79600.0,36.2723,36.279,36.0981,36.2388,79600.0
2008-09-09 14:50:00,54.06,54.18,53.85,53.85,45700.0,36.2321,36.3125,36.0914,36.0914,45700.0
2008-09-09 14:55:00,53.89,53.96,53.62,53.77,55000.0,36.1182,36.1651,35.9372,36.0377,55000.0
2008-09-09 15:00:00,53.8,53.85,53.53,53.61,59100.0,36.0578,36.0914,35.8769,35.9305,59100.0
2008-09-09 15:05:00,53.6,53.69,53.48,53.66,45500.0,35.9238,35.9841,35.8434,35.964,45500.0
2008-09-09 15:10:00,53.67,53.76,53.43,53.58,53500.0,35.9707,36.031,35.8099,35.9104,53500.0
2008-09-09 15:15:00,53.59,53.78,53.55,53.7,78100.0,35.9171,36.0444,35.8903,35.9908,78100.0
2008-09-09 15:20:00,53.7,53.77,53.51,53.55,96700.0,35.9908,36.0377,35.8635,35.8903,96700.0
2008-09-09 15:25:00,53.53,53.72,53.43,53.72,84700.0,35.8769,36.0042,35.8099,36.0042,84700.0
2008-09-09 15:30:00,53.75,53.96,53.7,53.86,81800.0,36.0243,36.1651,35.9908,36.0981,81800.0
2008-09-09 15:35:00,53.87,53.97,53.85,53.9,74400.0,36.1048,36.1718,36.0914,36.1249,74400.0
2008-09-09 15:40:00,53.91,53.95,53.65,53.78,84400.0,36.1316,36.1584,35.9573,36.0444,84400.0
2008-09-09 15:45:00,53.76,53.86,53.64,53.67,78900.0,36.031,36.0981,35.9506,35.9707,78900.0
2008-09-09 15:50:00,53.67,53.76,53.52,53.58,88800.0,35.9707,36.031,35.8702,35.9104,88800.0
2008-09-09 15:55:00,53.58,53.59,53.42,53.44,129900.0,35.9104,35.9171,35.8032,35.8166,129900.0
2008-09-10 09:30:00,54.28,56.12,54.28,55.94,96700.0,36.3796,37.6128,36.3796,37.4921,96700.0
2008-09-10 09:35:00,55.91,56.16,55.6,55.84,116200.0,37.472,37.6396,37.2642,37.4251,116200.0
2008-09-10 09:40:00,55.85,55.86,55.05,55.6,183300.0,37.4318,37.4385,36.8956,37.2642,183300.0
2008-09-10 09:45:00,55.64,56.06,55.56,55.89,105500.0,37.2911,37.5725,37.2374,37.4586,105500.0
2008-09-10 09:50:00,55.92,56.43,55.92,55.99,61400.0,37.4787,37.8205,37.4787,37.5256,61400.0
2008-09-10 09:55:00,56.03,56.2,55.89,56.01,27900.0,37.5524,37.6664,37.4586,37.539,27900.0
2008-09-10 10:00:00,56.06,56.15,55.79,55.98,24300.0,37.5725,37.6329,37.3916,37.5189,24300.0
2008-09-10 10:05:00,55.95,56.11,55.79,55.95,40800.0,37.4988,37.6061,37.3916,37.4988,40800.0
2008-09-10 10:10:00,55.95,56.01,55.37,55.39,38800.0,37.4988,37.539,37.1101,37.1235,38800.0
2008-09-10 10:15:00,55.39,55.4,55.05,55.23,70100.0,37.1235,37.1302,36.8956,37.0163,70100.0
2008-09-10 10:20:00,55.26,55.51,55.24,55.34,43600.0,37.0364,37.2039,37.023,37.09,43600.0
2008-09-10 10:25:00,55.33,55.58,55.31,55.56,88800.0,37.0833,37.2508,37.0699,37.2374,88800.0
2008-09-10 10:30:00,55.58,55.9,55.53,55.88,31800.0,37.2508,37.4653,37.2173,37.4519,31800.0
2008-09-10 10:35:00,55.88,56.1,55.81,55.86,80500.0,37.4519,37.5994,37.405,37.4385,80500.0
2008-09-10 10:40:00,55.87,55.91,55.67,55.81,47100.0,37.4452,37.472,37.3112,37.405,47100.0
2008-09-10 10:45:00,55.78,56.0,55.76,55.82,48900.0,37.3849,37.5323,37.3715,37.4117,48900.0
2008-09-10 10:50:00,55.81,56.04,55.81,55.89,29900.0,37.405,37.5591,37.405,37.4586,29900.0
2008-09-10 10:55:00,55.89,55.89,55.7,55.82,36200.0,37.4586,37.4586,37.3313,37.4117,36200.0
2008-09-10 11:00:00,55.8,55.8,55.48,55.64,37100.0,37.3983,37.3983,37.1838,37.2911,37100.0
2008-09-10 11:05:00,55.61,55.85,55.55,55.83,32100.0,37.2709,37.4318,37.2307,37.4184,32100.0
2008-09-10 11:10:00,55.8,55.83,55.48,55.59,36300.0,37.3983,37.4184,37.1838,37.2575,36300.0
2008-09-10 11:15:00,55.58,55.58,55.35,55.4,51300.0,37.2508,37.2508,37.0967,37.1302,51300.0
2008-09-10 11:20:00,55.39,55.42,55.25,55.29,42000.0,37.1235,37.1436,37.0297,37.0565,42000.0
2008-09-10 11:25:00,55.28,55.42,55.21,55.35,55700.0,37.0498,37.1436,37.0029,37.0967,55700.0
2008-09-10 11:30:00,55.31,55.83,55.21,55.66,91000.0,37.0699,37.4184,37.0029,37.3045,91000.0
2008-09-10 11:35:00,55.68,55.85,55.48,55.79,52800.0,37.3179,37.4318,37.1838,37.3916,52800.0
2008-09-10 11:40:00,55.79,56.08,55.79,56.05,47900.0,37.3916,37.586,37.3916,37.5658,47900.0
2008-09-10 11:45:00,56.03,56.29,56.0,56.28,58000.0,37.5524,37.7267,37.5323,37.72,58000.0
2008-09-10 11:50:00,56.3,56.38,56.09,56.17,28900.0,37.7334,37.787,37.5927,37.6463,28900.0
2008-09-10 11:55:00,56.14,56.28,56.02,56.15,25700.0,37.6262,37.72,37.5457,37.6329,25700.0
2008-09-10 12:00:00,56.1,56.3,55.99,56.17,17300.0,37.5994,37.7334,37.5256,37.6463,17300.0
2008-09-10 12:05:00,56.2,56.7,56.2,56.55,31200.0,37.6664,38.0015,37.6664,37.901,31200.0
2008-09-10 12:10:00,56.56,56.57,56.31,56.33,21800.0,37.9077,37.9144,37.7401,37.7535,21800.0
2008-09-10 12:15:00,56.3,56.43,56.24,56.25,19000.0,37.7334,37.8205,37.6932,37.6999,19000.0
2008-09-10 12:20:00,56.24,56.29,56.06,56.06,20400.0,37.6932,37.7267,37.5725,37.5725,20400.0
2008-09-10 12:25:00,56.1,56.1,55.97,55.97,38700.0,37.5994,37.5994,37.5122,37.5122,38700.0
2008-09-10 12:30:00,55.99,56.18,55.98,56.07,23400.0,37.5256,37.653,37.5189,37.5792,23400.0
2008-09-10 12:35:00,56.04,56.35,56.04,56.32,24800.0,37.5591,37.7669,37.5591,37.7468,24800.0
2008-09-10 12:40:00,56.33,56.41,56.15,56.18,17600.0,37.7535,37.8071,37.6329,37.653,17600.0
2008-09-10 12:45:00,56.17,56.25,56.0,56.15,17700.0,37.6463,37.6999,37.5323,37.6329,17700.0
2008-09-10 12:50:00,56.12,56.13,56.03,56.1,14400.0,37.6128,37.6195,37.5524,37.5994,14400.0
2008-09-10 12:55:00,56.07,56.11,55.96,56.07,17400.0,37.5792,37.6061,37.5055,37.5792,17400.0
2008-09-10 13:00:00,56.05,56.15,55.97,56.1,14800.0,37.5658,37.6329,37.5122,37.5994,14800.0
2008-09-10 13:05:00,56.1,56.1,55.95,55.98,26600.0,37.5994,37.5994,37.4988,37.5189,26600.0
2008-09-10 13:10:00,55.98,56.09,55.97,56.03,23900.0,37.5189,37.5927,37.5122,37.5524,23900.0
2008-09-10 13:15:00,56.0,56.23,56.0,56.12,22100.0,37.5323,37.6865,37.5323,37.6128,22100.0
2008-09-10 13:20:00,56.1,56.23,56.1,56.21,19000.0,37.5994,37.6865,37.5994,37.6731,19000.0
2008-09-10 13:25:00,56.21,56.23,56.08,56.08,17000.0,37.6731,37.6865,37.586,37.586,17000.0
2008-09-10 13:30:00,56.07,56.21,56.06,56.14,16000.0,37.5792,37.6731,37.5725,37.6262,16000.0
2008-09-10 13:35:00,56.13,56.44,56.11,56.33,26700.0,37.6195,37.8272,37.6061,37.7535,26700.0
2008-09-10 13:40:00,56.33,56.38,56.23,56.27,24000.0,37.7535,37.787,37.6865,37.7133,24000.0
2008-09-10 13:45:00,56.3,56.3,56.12,56.16,11500.0,37.7334,37.7334,37.6128,37.6396,11500.0
2008-09-10 13:50:00,56.16,56.29,56.07,56.27,29500.0,37.6396,37.7267,37.5792,37.7133,29500.0
2008-09-10 13:55:00,56.26,56.32,56.1,56.1,11200.0,37.7066,37.7468,37.5994,37.5994,11200.0
2008-09-10 14:00:00,56.14,56.31,56.14,56.28,27600.0,37.6262,37.7401,37.6262,37.72,27600.0
2008-09-10 14:05:00,56.22,56.38,56.19,56.38,28700.0,37.6798,37.787,37.6597,37.787,28700.0
2008-09-10 14:10:00,56.38,56.46,56.27,56.46,34000.0,37.787,37.8406,37.7133,37.8406,34000.0
2008-09-10 14:15:00,56.46,56.78,56.46,56.75,42500.0,37.8406,38.0551,37.8406,38.035,42500.0
2008-09-10 14:20:00,56.74,56.87,56.72,56.76,25300.0,38.0283,38.1154,38.0149,38.0417,25300.0
2008-09-10 14:25:00,56.8,56.88,56.73,56.82,26500.0,38.0685,38.1221,38.0216,38.0819,26500.0
2008-09-10 14:30:00,56.78,56.94,56.7,56.89,30600.0,38.0551,38.1623,38.0015,38.1288,30600.0
2008-09-10 14:35:00,56.91,57.02,56.88,56.97,29500.0,38.1422,38.216,38.1221,38.1824,29500.0
2008-09-10 14:40:00,56.98,57.08,56.92,57.01,25400.0,38.1891,38.2562,38.1489,38.2093,25400.0
2008-09-10 14:45:00,57.01,57.11,56.93,57.03,34200.0,38.2093,38.2763,38.1556,38.2227,34200.0
2008-09-10 14:50:00,57.03,57.07,56.93,56.93,55100.0,38.2227,38.2495,38.1556,38.1556,55100.0
2008-09-10 14:55:00,56.95,56.95,56.61,56.79,36300.0,38.169,38.169,37.9412,38.0618,36300.0
2008-09-10 15:00:00,56.8,56.97,56.71,56.81,26300.0,38.0685,38.1824,38.0082,38.0752,26300.0
2008-09-10 15:05:00,56.81,57.06,56.8,56.96,41800.0,38.0752,38.2428,38.0685,38.1757,41800.0
2008-09-10 15:10:00,56.95,56.97,56.73,56.91,24200.0,38.169,38.1824,38.0216,38.1422,24200.0
2008-09-10 15:15:00,56.88,57.19,56.86,57.04,34700.0,38.1221,38.3299,38.1087,38.2294,34700.0
2008-09-10 15:20:00,57.03,57.14,57.03,57.1,64500.0,38.2227,38.2964,38.2227,38.2696,64500.0
2008-09-10 15:25:00,57.12,57.13,56.98,57.1,63800.0,38.283,38.2897,38.1891,38.2696,63800.0
2008-09-10 15:30:00,57.11,57.19,57.03,57.14,71500.0,38.2763,38.3299,38.2227,38.2964,71500.0
2008-09-10 15:35:00,57.14,57.17,57.0,57.05,139000.0,38.2964,38.3165,38.2026,38.2361,139000.0
2008-09-10 15:40:00,57.02,57.05,56.87,57.03,147600.0,38.216,38.2361,38.1154,38.2227,147600.0
2008-09-10 15:45:00,57.06,57.08,56.9,56.97,140000.0,38.2428,38.2562,38.1355,38.1824,140000.0
2008-09-10 15:50:00,56.98,57.04,56.78,56.86,174700.0,38.1891,38.2294,38.0551,38.1087,174700.0
2008-09-10 15:55:00,56.88,56.88,56.52,56.6,134200.0,38.1221,38.1221,37.8808,37.9345,134200.0
2008-09-11 09:30:00,55.85,55.97,55.01,55.42,46700.0,37.4318,37.5122,36.8688,37.1436,46700.0
2008-09-11 09:35:00,55.42,55.43,54.5,54.86,66900.0,37.1436,37.1503,36.527,36.7683,66900.0
2008-09-11 09:40:00,54.93,54.96,54.7,54.76,23300.0,36.8152,36.8353,36.661,36.7013,23300.0
2008-09-11 09:45:00,54.72,54.89,54.47,54.65,32400.0,36.6745,36.7884,36.5069,36.6275,32400.0
2008-09-11 09:50:00,54.64,55.1,54.64,54.88,90900.0,36.6208,36.9291,36.6208,36.7817,90900.0
2008-09-11 09:55:00,54.87,54.94,54.65,54.67,14900.0,36.775,36.8219,36.6275,36.6409,14900.0
2008-09-11 10:00:00,54.69,55.08,54.67,54.86,20800.0,36.6543,36.9157,36.6409,36.7683,20800.0
2008-09-11 10:05:00,54.84,55.17,54.8,55.1,19400.0,36.7549,36.9761,36.7281,36.9291,19400.0
2008-09-11 10:10:00,55.18,55.47,55.07,55.27,26100.0,36.9828,37.1771,36.909,37.0431,26100.0
2008-09-11 10:15:00,55.27,55.3,55.01,55.18,33800.0,37.0431,37.0632,36.8688,36.9828,33800.0
2008-09-11 10:20:00,55.16,55.71,55.06,55.71,55300.0,36.9693,37.338,36.9023,37.338,55300.0
2008-09-11 10:25:00,55.71,55.8,55.49,55.5,29600.0,37.338,37.3983,37.1905,37.1972,29600.0
2008-09-11 10:30:00,55.49,55.5,55.2,55.5,28500.0,37.1905,37.1972,36.9962,37.1972,28500.0
2008-09-11 10:35:00,55.5,55.78,55.5,55.74,31100.0,37.1972,37.3849,37.1972,37.3581,31100.0
2008-09-11 10:40:00,55.74,56.08,55.74,56.08,26300.0,37.3581,37.586,37.3581,37.586,26300.0
2008-09-11 10:45:00,56.09,56.37,55.95,56.13,28900.0,37.5927,37.7803,37.4988,37.6195,28900.0
2008-09-11 10:50:00,56.14,56.68,56.14,56.62,36900.0,37.6262,37.9881,37.6262,37.9479,36900.0
2008-09-11 10:55:00,56.63,56.88,56.5,56.88,71900.0,37.9546,38.1221,37.8674,38.1221,71900.0
2008-09-11 11:00:00,56.88,57.0,56.52,56.56,49100.0,38.1221,38.2026,37.8808,37.9077,49100.0
2008-09-11 11:05:00,56.57,56.86,56.57,56.69,68700.0,37.9144,38.1087,37.9144,37.9948,68700.0
2008-09-11 11:10:00,56.65,56.83,56.46,56.72,37400.0,37.968,38.0886,37.8406,38.0149,37400.0
2008-09-11 11:15:00,56.68,56.68,56.14,56.2,21500.0,37.9881,37.9881,37.6262,37.6664,21500.0
2008-09-11 11:20:00,56.25,56.26,56.0,56.06,19100.0,37.6999,37.7066,37.5323,37.5725,19100.0
2008-09-11 11:25:00,56.06,56.15,55.89,56.09,21700.0,37.5725,37.6329,37.4586,37.5927,21700.0
2008-09-11 11:30:00,56.11,56.71,56.11,56.69,19700.0,37.6061,38.0082,37.6061,37.9948,19700.0
2008-09-11 11:35:00,56.68,56.73,56.54,56.58,17900.0,37.9881,38.0216,37.8943,37.9211,17900.0
2008-09-11 11:40:00,56.57,56.73,56.46,56.71,16500.0,37.9144,38.0216,37.8406,38.0082,16500.0
2008-09-11 11:45:00,56.68,56.69,56.28,56.35,12800.0,37.9881,37.9948,37.72,37.7669,12800.0
2008-09-11 11:50:00,56.37,56.7,56.36,56.61,16500.0,37.7803,38.0015,37.7736,37.9412,16500.0
2008-09-11 11:55:00,56.62,56.68,56.33,56.49,16700.0,37.9479,37.9881,37.7535,37.8607,16700.0
2008-09-11 12:00:00,56.51,56.92,56.51,56.87,41400.0,37.8741,38.1489,37.8741,38.1154,41400.0
2008-09-11 12:05:00,56.87,57.1,56.83,56.91,24800.0,38.1154,38.2696,38.0886,38.1422,24800.0
2008-09-11 12:10:00,56.93,57.02,56.9,56.93,20400.0,38.1556,38.216,38.1355,38.1556,20400.0
2008-09-11 12:15:00,56.94,56.98,56.61,56.64,33300.0,38.1623,38.1891,37.9412,37.9613,33300.0
2008-09-11 12:20:00,56.61,56.8,56.52,56.55,20100.0,37.9412,38.0685,37.8808,37.901,20100.0
2008-09-11 12:25:00,56.55,56.67,56.35,56.48,16500.0,37.901,37.9814,37.7669,37.854,16500.0
2008-09-11 12:30:00,56.44,56.72,56.26,56.67,32200.0,37.8272,38.0149,37.7066,37.9814,32200.0
2008-09-11 12:35:00,56.72,56.73,56.31,56.42,35300.0,38.0149,38.0216,37.7401,37.8138,35300.0
2008-09-11 12:40:00,56.38,56.54,56.26,56.49,25100.0,37.787,37.8943,37.7066,37.8607,25100.0
2008-09-11 12:45:00,56.46,56.58,56.18,56.18,20600.0,37.8406,37.9211,37.653,37.653,20600.0
2008-09-11 12:50:00,56.21,56.41,56.04,56.21,24900.0,37.6731,37.8071,37.5591,37.6731,24900.0
2008-09-11 12:55:00,56.23,56.25,56.04,56.1,19000.0,37.6865,37.6999,37.5591,37.5994,19000.0
2008-09-11 13:00:00,56.04,56.17,55.85,55.97,27200.0,37.5591,37.6463,37.4318,37.5122,27200.0
2008-09-11 13:05:00,55.97,56.02,55.7,55.83,26600.0,37.5122,37.5457,37.3313,37.4184,26600.0
2008-09-11 13:10:00,55.81,55.88,55.7,55.79,15700.0,37.405,37.4519,37.3313,37.3916,15700.0
2008-09-11 13:15:00,55.75,55.81,55.58,55.58,24300.0,37.3648,37.405,37.2508,37.2508,24300.0
2008-09-11 13:20:00,55.58,55.65,55.42,55.55,27900.0,37.2508,37.2978,37.1436,37.2307,27900.0
2008-09-11 13:25:00,55.55,55.71,55.49,55.71,41600.0,37.2307,37.338,37.1905,37.338,41600.0
2008-09-11 13:30:00,55.74,55.81,55.68,55.71,16900.0,37.3581,37.405,37.3179,37.338,16900.0
2008-09-11 13:35:00,55.69,55.88,55.66,55.82,14700.0,37.3246,37.4519,37.3045,37.4117,14700.0
2008-09-11 13:40:00,55.82,55.96,55.73,55.96,12700.0,37.4117,37.5055,37.3514,37.5055,12700.0
2008-09-11 13:45:00,55.93,55.95,55.89,55.92,14900.0,37.4854,37.4988,37.4586,37.4787,14900.0
2008-09-11 13:50:00,55.95,56.48,55.94,56.43,55400.0,37.4988,37.854,37.4921,37.8205,55400.0
2008-09-11 13:55:00,56.43,56.47,56.18,56.18,26500.0,37.8205,37.8473,37.653,37.653,26500.0
2008-09-11 14:00:00,56.17,56.26,56.08,56.25,16600.0,37.6463,37.7066,37.586,37.6999,16600.0
2008-09-11 14:05:00,56.25,56.59,56.23,56.58,23700.0,37.6999,37.9278,37.6865,37.9211,23700.0
2008-09-11 14:10:00,56.58,56.64,56.43,56.49,25000.0,37.9211,37.9613,37.8205,37.8607,25000.0
2008-09-11 14:15:00,56.46,56.8,56.39,56.73,23400.0,37.8406,38.0685,37.7937,38.0216,23400.0
2008-09-11 14:20:00,56.72,57.05,56.71,57.02,23500.0,38.0149,38.2361,38.0082,38.216,23500.0
2008-09-11 14:25:00,57.0,57.05,56.87,57.05,18100.0,38.2026,38.2361,38.1154,38.2361,18100.0
2008-09-11 14:30:00,57.02,57.02,56.85,56.88,26000.0,38.216,38.216,38.102,38.1221,26000.0
2008-09-11 14:35:00,56.89,57.0,56.88,56.93,21800.0,38.1288,38.2026,38.1221,38.1556,21800.0
2008-09-11 14:40:00,56.91,56.99,56.76,56.9,34000.0,38.1422,38.1959,38.0417,38.1355,34000.0
2008-09-11 14:45:00,56.95,57.22,56.93,57.19,44200.0,38.169,38.35,38.1556,38.3299,44200.0
2008-09-11 14:50:00,57.19,57.36,57.13,57.31,28100.0,38.3299,38.4438,38.2897,38.4103,28100.0
2008-09-11 14:55:00,57.3,57.32,57.05,57.08,23700.0,38.4036,38.417,38.2361,38.2562,23700.0
2008-09-11 15:00:00,57.08,57.39,57.07,57.24,45900.0,38.2562,38.4639,38.2495,38.3634,45900.0
2008-09-11 15:05:00,57.24,57.5,57.24,57.38,34500.0,38.3634,38.5377,38.3634,38.4572,34500.0
2008-09-11 15:10:00,57.41,57.43,57.09,57.09,25900.0,38.4773,38.4907,38.2629,38.2629,25900.0
2008-09-11 15:15:00,57.07,57.17,56.9,57.01,51900.0,38.2495,38.3165,38.1355,38.2093,51900.0
2008-09-11 15:20:00,57.03,57.28,56.96,57.14,92800.0,38.2227,38.3902,38.1757,38.2964,92800.0
2008-09-11 15:25:00,57.17,57.31,56.9,56.92,51100.0,38.3165,38.4103,38.1355,38.1489,51100.0
2008-09-11 15:30:00,56.94,57.1,56.67,56.94,80200.0,38.1623,38.2696,37.9814,38.1623,80200.0
2008-09-11 15:35:00,56.97,57.25,56.94,57.18,53800.0,38.1824,38.3701,38.1623,38.3232,53800.0
2008-09-11 15:40:00,57.19,57.7,56.99,57.49,112700.0,38.3299,38.6717,38.1959,38.531,112700.0
2008-09-11 15:45:00,57.48,57.79,57.48,57.64,81800.0,38.5243,38.732,38.5243,38.6315,81800.0
2008-09-11 15:50:00,57.65,57.82,57.52,57.59,69200.0,38.6382,38.7521,38.5511,38.598,69200.0
2008-09-11 15:55:00,57.59,58.01,57.59,57.91,115700.0,38.598,38.8795,38.598,38.8125,115700.0
2008-09-12 09:30:00,57.93,57.93,56.88,57.24,35800.0,38.8259,38.8259,38.1221,38.3634,35800.0
2008-09-12 09:35:00,57.23,57.37,56.96,57.0,53500.0,38.3567,38.4505,38.1757,38.2026,53500.0
2008-09-12 09:40:00,56.99,57.66,56.92,57.31,41200.0,38.1959,38.6449,38.1489,38.4103,41200.0
2008-09-12 09:45:00,57.41,57.45,57.0,57.01,26800.0,38.4773,38.5042,38.2026,38.2093,26800.0
2008-09-12 09:50:00,57.01,57.26,56.66,57.2,24000.0,38.2093,38.3768,37.9747,38.3366,24000.0
2008-09-12 09:55:00,57.13,57.42,56.9,56.99,43000.0,38.2897,38.484,38.1355,38.1959,43000.0
2008-09-12 10:00:00,57.03,57.03,56.73,56.97,23700.0,38.2227,38.2227,38.0216,38.1824,23700.0
2008-09-12 10:05:00,56.96,57.44,56.93,57.4,18400.0,38.1757,38.4975,38.1556,38.4706,18400.0
2008-09-12 10:10:00,57.36,57.38,57.14,57.15,19100.0,38.4438,38.4572,38.2964,38.3031,19100.0
2008-09-12 10:15:00,57.19,57.31,57.09,57.29,21000.0,38.3299,38.4103,38.2629,38.3969,21000.0
2008-09-12 10:20:00,57.31,57.59,57.15,57.43,38300.0,38.4103,38.598,38.3031,38.4907,38300.0
2008-09-12 10:25:00,57.41,57.72,57.38,57.61,27200.0,38.4773,38.6851,38.4572,38.6114,27200.0
2008-09-12 10:30:00,57.59,57.71,57.52,57.6,25600.0,38.598,38.6784,38.5511,38.6047,25600.0
2008-09-12 10:35:00,57.61,57.89,57.55,57.89,22000.0,38.6114,38.799,38.5712,38.799,22000.0
2008-09-12 10:40:00,57.87,58.07,57.81,57.93,16800.0,38.7856,38.9197,38.7454,38.8259,16800.0
2008-09-12 10:45:00,57.93,58.03,57.84,57.89,25100.0,38.8259,38.8929,38.7655,38.799,25100.0
2008-09-12 10:50:00,57.82,57.94,57.7,57.81,15300.0,38.7521,38.8326,38.6717,38.7454,15300.0
2008-09-12 10:55:00,57.81,58.0,57.74,58.0,30500.0,38.7454,38.8728,38.6985,38.8728,30500.0
2008-09-12 11:00:00,58.02,58.42,58.02,58.25,34500.0,38.8862,39.1543,38.8862,39.0403,34500.0
2008-09-12 11:05:00,58.24,58.25,58.01,58.11,14200.0,39.0336,39.0403,38.8795,38.9465,14200.0
2008-09-12 11:10:00,58.12,58.53,58.08,58.53,21700.0,38.9532,39.228,38.9264,39.228,21700.0
2008-09-12 11:15:00,58.58,58.83,58.58,58.79,35500.0,39.2615,39.4291,39.2615,39.4022,35500.0
2008-09-12 11:20:00,58.81,59.1,58.78,59.09,59900.0,39.4157,39.61,39.3955,39.6033,59900.0
2008-09-12 11:25:00,59.11,59.22,58.86,58.91,21600.0,39.6167,39.6904,39.4492,39.4827,21600.0
2008-09-12 11:30:00,58.87,58.87,58.57,58.71,13900.0,39.4559,39.4559,39.2548,39.3486,13900.0
2008-09-12 11:35:00,58.73,58.86,58.64,58.84,10200.0,39.362,39.4492,39.3017,39.4358,10200.0
2008-09-12 11:40:00,58.82,58.82,58.47,58.59,18100.0,39.4224,39.4224,39.1878,39.2682,18100.0
2008-09-12 11:45:00,58.58,58.69,58.4,58.65,17700.0,39.2615,39.3352,39.1409,39.3084,17700.0
2008-09-12 11:50:00,58.55,58.56,58.23,58.24,14000.0,39.2414,39.2481,39.0269,39.0336,14000.0
2008-09-12 11:55:00,58.25,58.34,58.12,58.3,43900.0,39.0403,39.1006,38.9532,39.0738,43900.0
2008-09-12 12:00:00,58.32,58.61,58.32,58.48,25400.0,39.0872,39.2816,39.0872,39.1945,25400.0
2008-09-12 12:05:00,58.49,58.58,58.42,58.47,7000.0,39.2012,39.2615,39.1543,39.1878,7000.0
2008-09-12 12:10:00,58.49,58.54,58.37,58.46,14700.0,39.2012,39.2347,39.1208,39.1811,14700.0
2008-09-12 12:15:00,58.41,58.54,58.37,58.53,33700.0,39.1476,39.2347,39.1208,39.228,33700.0
2008-09-12 12:20:00,58.55,58.55,58.4,58.45,14000.0,39.2414,39.2414,39.1409,39.1744,14000.0
2008-09-12 12:25:00,58.43,58.7,58.35,58.65,33700.0,39.161,39.3419,39.1074,39.3084,33700.0
2008-09-12 12:30:00,58.66,58.76,58.63,58.67,17100.0,39.3151,39.3821,39.295,39.3218,17100.0
2008-09-12 12:35:00,58.63,58.63,58.47,58.5,12800.0,39.295,39.295,39.1878,39.2079,12800.0
2008-09-12 12:40:00,58.53,58.58,58.47,58.47,6000.0,39.228,39.2615,39.1878,39.1878,6000.0
2008-09-12 12:45:00,58.48,58.49,58.25,58.4,30400.0,39.1945,39.2012,39.0403,39.1409,30400.0
2008-09-12 12:50:00,58.4,58.43,58.13,58.19,12100.0,39.1409,39.161,38.9599,39.0001,12100.0
2008-09-12 12:55:00,58.14,58.19,58.0,58.0,8100.0,38.9666,39.0001,38.8728,38.8728,8100.0
2008-09-12 13:00:00,57.99,58.05,57.89,58.02,19500.0,38.8661,38.9063,38.799,38.8862,19500.0
2008-09-12 13:05:00,58.02,58.02,57.86,57.87,3500.0,38.8862,38.8862,38.7789,38.7856,3500.0
2008-09-12 13:10:00,57.89,57.91,57.75,57.79,13700.0,38.799,38.8125,38.7052,38.732,13700.0
2008-09-12 13:15:00,57.79,58.05,57.79,57.99,27700.0,38.732,38.9063,38.732,38.8661,27700.0
2008-09-12 13:20:00,58.02,58.15,57.93,58.14,14000.0,38.8862,38.9733,38.8259,38.9666,14000.0
2008-09-12 13:25:00,58.17,58.48,58.17,58.48,8000.0,38.9867,39.1945,38.9867,39.1945,8000.0
2008-09-12 13:30:00,58.52,58.53,58.26,58.3,11600.0,39.2213,39.228,39.047,39.0738,11600.0
2008-09-12 13:35:00,58.3,58.33,58.03,58.08,11500.0,39.0738,39.0939,38.8929,38.9264,11500.0
2008-09-12 13:40:00,58.09,58.33,57.96,58.19,19300.0,38.9331,39.0939,38.846,39.0001,19300.0
2008-09-12 13:45:00,58.21,58.34,58.14,58.3,14100.0,39.0135,39.1006,38.9666,39.0738,14100.0
2008-09-12 13:50:00,58.29,58.31,58.05,58.23,27400.0,39.0671,39.0805,38.9063,39.0269,27400.0
2008-09-12 13:55:00,58.23,58.29,58.0,58.22,28900.0,39.0269,39.0671,38.8728,39.0202,28900.0
2008-09-12 14:00:00,58.22,58.24,57.68,57.77,50600.0,39.0202,39.0336,38.6583,38.7186,50600.0
2008-09-12 14:05:00,57.76,57.87,57.75,57.85,16300.0,38.7119,38.7856,38.7052,38.7722,16300.0
2008-09-12 14:10:00,57.84,58.01,57.79,57.88,12900.0,38.7655,38.8795,38.732,38.7923,12900.0
2008-09-12 14:15:00,57.91,58.07,57.84,58.05,23200.0,38.8125,38.9197,38.7655,38.9063,23200.0
2008-09-12 14:20:00,58.07,58.32,58.07,58.25,26100.0,38.9197,39.0872,38.9197,39.0403,26100.0
2008-09-12 14:25:00,58.25,58.25,58.0,58.06,12700.0,39.0403,39.0403,38.8728,38.913,12700.0
2008-09-12 14:30:00,58.04,58.07,57.9,58.0,11900.0,38.8996,38.9197,38.8058,38.8728,11900.0
2008-09-12 14:35:00,58.01,58.22,57.99,58.19,10200.0,38.8795,39.0202,38.8661,39.0001,10200.0
2008-09-12 14:40:00,58.22,58.52,58.21,58.46,15000.0,39.0202,39.2213,39.0135,39.1811,15000.0
2008-09-12 14:45:00,58.39,58.62,58.39,58.58,13400.0,39.1342,39.2883,39.1342,39.2615,13400.0
2008-09-12 14:50:00,58.54,58.54,58.35,58.47,10400.0,39.2347,39.2347,39.1074,39.1878,10400.0
2008-09-12 14:55:00,58.52,58.83,58.49,58.78,21000.0,39.2213,39.4291,39.2012,39.3955,21000.0
2008-09-12 15:00:00,58.78,58.8,58.41,58.44,24800.0,39.3955,39.4089,39.1476,39.1677,24800.0
2008-09-12 15:05:00,58.44,58.6,58.37,58.59,23700.0,39.1677,39.2749,39.1208,39.2682,23700.0
2008-09-12 15:10:00,58.58,58.78,58.53,58.72,33900.0,39.2615,39.3955,39.228,39.3553,33900.0
2008-09-12 15:15:00,58.68,58.76,58.46,58.46,22200.0,39.3285,39.3821,39.1811,39.1811,22200.0
2008-09-12 15:20:00,58.45,58.62,58.39,58.59,37700.0,39.1744,39.2883,39.1342,39.2682,37700.0
2008-09-12 15:25:00,58.59,58.62,58.36,58.58,16900.0,39.2682,39.2883,39.1141,39.2615,16900.0
2008-09-12 15:30:00,58.55,58.68,58.39,58.44,31100.0,39.2414,39.3285,39.1342,39.1677,31100.0
2008-09-12 15:35:00,58.43,58.43,58.11,58.2,47100.0,39.161,39.161,38.9465,39.0068,47100.0
2008-09-12 15:40:00,58.19,58.47,58.19,58.38,38000.0,39.0001,39.1878,39.0001,39.1275,38000.0
2008-09-12 15:45:00,58.41,58.57,58.35,58.37,56600.0,39.1476,39.2548,39.1074,39.1208,56600.0
2008-09-12 15:50:00,58.37,58.61,58.34,58.59,61500.0,39.1208,39.2816,39.1006,39.2682,61500.0
2008-09-12 15:55:00,58.59,58.65,58.44,58.5,76700.0,39.2682,39.3084,39.1677,39.2079,76700.0
2008-09-15 09:30:00,56.18,56.18,56.18,56.18,1000.0,37.653,37.653,37.653,37.653,1000.0
2008-09-15 09:35:00,56.42,56.55,55.6,55.61,28000.0,37.8138,37.901,37.2642,37.2709,28000.0
2008-09-15 09:40:00,55.59,56.09,55.22,55.73,64300.0,37.2575,37.5927,37.0096,37.3514,64300.0
2008-09-15 09:45:00,55.72,56.62,55.51,56.46,62600.0,37.3447,37.9479,37.2039,37.8406,62600.0
2008-09-15 09:50:00,56.49,56.91,55.54,55.7,76700.0,37.8607,38.1422,37.224,37.3313,76700.0
2008-09-15 09:55:00,55.74,55.79,55.4,55.76,47200.0,37.3581,37.3916,37.1302,37.3715,47200.0
2008-09-15 10:00:00,55.78,56.38,55.76,56.24,42700.0,37.3849,37.787,37.3715,37.6932,42700.0
2008-09-15 10:05:00,56.29,56.62,56.2,56.26,31600.0,37.7267,37.9479,37.6664,37.7066,31600.0
2008-09-15 10:10:00,56.23,56.88,56.17,56.65,36500.0,37.6865,38.1221,37.6463,37.968,36500.0
2008-09-15 10:15:00,56.62,56.93,56.53,56.65,29700.0,37.9479,38.1556,37.8875,37.968,29700.0
2008-09-15 10:20:00,56.56,56.9,56.48,56.48,28600.0,37.9077,38.1355,37.854,37.854,28600.0
2008-09-15 10:25:00,56.5,57.02,56.47,57.01,34200.0,37.8674,38.216,37.8473,38.2093,34200.0
2008-09-15 10:30:00,57.03,57.29,56.63,57.27,39100.0,38.2227,38.3969,37.9546,38.3835,39100.0
2008-09-15 10:35:00,57.25,57.45,57.08,57.24,90400.0,38.3701,38.5042,38.2562,38.3634,90400.0
2008-09-15 10:40:00,57.27,57.45,57.2,57.4,36700.0,38.3835,38.5042,38.3366,38.4706,36700.0
2008-09-15 10:45:00,57.36,57.62,56.9,57.56,45500.0,38.4438,38.6181,38.1355,38.5779,45500.0
2008-09-15 10:50:00,57.53,58.45,57.5,58.43,61900.0,38.5578,39.1744,38.5377,39.161,61900.0
2008-09-15 10:55:00,58.39,58.41,57.74,57.97,88000.0,39.1342,39.1476,38.6985,38.8527,88000.0
2008-09-15 11:00:00,58.0,58.02,57.17,57.17,49000.0,38.8728,38.8862,38.3165,38.3165,49000.0
2008-09-15 11:05:00,57.17,57.36,57.0,57.13,20900.0,38.3165,38.4438,38.2026,38.2897,20900.0
2008-09-15 11:10:00,57.15,57.4,57.1,57.37,24500.0,38.3031,38.4706,38.2696,38.4505,24500.0
2008-09-15 11:15:00,57.37,57.49,57.23,57.42,28600.0,38.4505,38.531,38.3567,38.484,28600.0
2008-09-15 11:20:00,57.43,57.76,57.43,57.57,21800.0,38.4907,38.7119,38.4907,38.5846,21800.0
2008-09-15 11:25:00,57.56,57.57,57.06,57.1,28800.0,38.5779,38.5846,38.2428,38.2696,28800.0
2008-09-15 11:30:00,57.04,57.13,56.64,56.68,23300.0,38.2294,38.2897,37.9613,37.9881,23300.0
2008-09-15 11:35:00,56.68,56.88,56.54,56.78,20000.0,37.9881,38.1221,37.8943,38.0551,20000.0
2008-09-15 11:40:00,56.79,56.92,56.66,56.74,12200.0,38.0618,38.1489,37.9747,38.0283,12200.0
2008-09-15 11:45:00,56.73,57.08,56.69,57.01,16100.0,38.0216,38.2562,37.9948,38.2093,16100.0
2008-09-15 11:50:00,56.97,57.13,56.77,56.81,11600.0,38.1824,38.2897,38.0484,38.0752,11600.0
2008-09-15 11:55:00,56.79,56.92,56.63,56.66,20400.0,38.0618,38.1489,37.9546,37.9747,20400.0
2008-09-15 12:00:00,56.67,57.2,56.67,57.15,17100.0,37.9814,38.3366,37.9814,38.3031,17100.0
2008-09-15 12:05:00,57.17,57.31,56.78,56.78,42600.0,38.3165,38.4103,38.0551,38.0551,42600.0
2008-09-15 12:10:00,56.79,57.02,56.75,56.87,38200.0,38.0618,38.216,38.035,38.1154,38200.0
2008-09-15 12:15:00,56.88,56.92,56.66,56.91,22200.0,38.1221,38.1489,37.9747,38.1422,22200.0
2008-09-15 12:20:00,56.92,57.02,56.72,56.76,42800.0,38.1489,38.216,38.0149,38.0417,42800.0
2008-09-15 12:25:00,56.76,56.98,56.76,56.85,20700.0,38.0417,38.1891,38.0417,38.102,20700.0
2008-09-15 12:30:00,56.89,56.89,56.41,56.48,44200.0,38.1288,38.1288,37.8071,37.854,44200.0
2008-09-15 12:35:00,56.51,56.51,56.22,56.27,27400.0,37.8741,37.8741,37.6798,37.7133,27400.0
2008-09-15 12:40:00,56.26,56.4,55.7,55.81,44800.0,37.7066,37.8004,37.3313,37.405,44800.0
2008-09-15 12:45:00,55.81,56.1,55.74,55.87,60200.0,37.405,37.5994,37.3581,37.4452,60200.0
2008-09-15 12:50:00,55.84,56.08,55.62,56.06,34700.0,37.4251,37.586,37.2776,37.5725,34700.0
2008-09-15 12:55:00,56.0,56.18,55.85,55.95,58900.0,37.5323,37.653,37.4318,37.4988,58900.0
2008-09-15 13:00:00,55.98,56.08,55.88,56.02,32200.0,37.5189,37.586,37.4519,37.5457,32200.0
2008-09-15 13:05:00,56.01,56.13,55.86,55.96,25700.0,37.539,37.6195,37.4385,37.5055,25700.0
2008-09-15 13:10:00,55.98,56.07,55.91,56.0,11700.0,37.5189,37.5792,37.472,37.5323,11700.0
2008-09-15 13:15:00,56.0,56.08,55.96,56.07,15500.0,37.5323,37.586,37.5055,37.5792,15500.0
2008-09-15 13:20:00,56.07,56.2,56.06,56.14,14200.0,37.5792,37.6664,37.5725,37.6262,14200.0
2008-09-15 13:25:00,56.18,56.2,55.8,55.9,14900.0,37.653,37.6664,37.3983,37.4653,14900.0
2008-09-15 13:30:00,55.9,55.99,55.85,55.95,11800.0,37.4653,37.5256,37.4318,37.4988,11800.0
2008-09-15 13:35:00,55.95,56.99,55.64,55.67,40400.0,37.4988,38.1959,37.2911,37.3112,40400.0
2008-09-15 13:40:00,55.71,55.75,55.48,55.6,30100.0,37.338,37.3648,37.1838,37.2642,30100.0
2008-09-15 13:45:00,55.58,55.72,55.32,55.45,36700.0,37.2508,37.3447,37.0766,37.1637,36700.0
2008-09-15 13:50:00,55.46,55.53,55.26,55.27,34200.0,37.1704,37.2173,37.0364,37.0431,34200.0
2008-09-15 13:55:00,55.29,55.32,55.17,55.26,47500.0,37.0565,37.0766,36.9761,37.0364,47500.0
2008-09-15 14:00:00,55.27,55.73,55.22,55.71,37900.0,37.0431,37.3514,37.0096,37.338,37900.0
2008-09-15 14:05:00,55.72,55.81,55.2,55.21,23800.0,37.3447,37.405,36.9962,37.0029,23800.0
2008-09-15 14:10:00,55.21,55.34,55.12,55.3,19300.0,37.0029,37.09,36.9425,37.0632,19300.0
2008-09-15 14:15:00,55.28,55.71,55.24,55.36,50300.0,37.0498,37.338,37.023,37.1034,50300.0
2008-09-15 14:20:00,55.35,55.38,55.08,55.33,34700.0,37.0967,37.1168,36.9157,37.0833,34700.0
2008-09-15 14:25:00,55.35,55.53,55.21,55.24,17900.0,37.0967,37.2173,37.0029,37.023,17900.0
2008-09-15 14:30:00,55.23,55.52,55.23,55.42,15400.0,37.0163,37.2106,37.0163,37.1436,15400.0
2008-09-15 14:35:00,55.43,55.53,55.38,55.38,54500.0,37.1503,37.2173,37.1168,37.1168,54500.0
2008-09-15 14:40:00,55.39,55.45,55.0,55.09,39200.0,37.1235,37.1637,36.8621,36.9224,39200.0
2008-09-15 14:45:00,55.09,55.15,54.67,54.9,41500.0,36.9224,36.9626,36.6409,36.7951,41500.0
2008-09-15 14:50:00,54.9,55.16,54.87,55.06,37300.0,36.7951,36.9693,36.775,36.9023,37300.0
2008-09-15 14:55:00,55.06,55.06,54.43,54.48,52900.0,36.9023,36.9023,36.4801,36.5136,52900.0
2008-09-15 15:00:00,54.5,54.54,54.1,54.22,79200.0,36.527,36.5538,36.2589,36.3393,79200.0
2008-09-15 15:05:00,54.23,54.44,54.09,54.37,51200.0,36.346,36.4868,36.2522,36.4399,51200.0
2008-09-15 15:10:00,54.37,54.74,54.27,54.68,66700.0,36.4399,36.6879,36.3729,36.6476,66700.0
2008-09-15 15:15:00,54.7,54.73,54.06,54.07,64500.0,36.661,36.6812,36.2321,36.2388,64500.0
2008-09-15 15:20:00,54.11,54.32,53.75,53.8,52600.0,36.2656,36.4064,36.0243,36.0578,52600.0
2008-09-15 15:25:00,53.79,53.96,53.08,53.29,127600.0,36.0511,36.1651,35.5753,35.716,127600.0
2008-09-15 15:30:00,53.33,54.31,53.26,54.2,107600.0,35.7428,36.3997,35.6959,36.3259,107600.0
2008-09-15 15:35:00,54.18,54.53,54.04,54.41,86900.0,36.3125,36.5471,36.2187,36.4667,86900.0
2008-09-15 15:40:00,54.41,54.76,54.23,54.44,86100.0,36.4667,36.7013,36.346,36.4868,86100.0
2008-09-15 15:45:00,54.46,54.46,54.15,54.34,68000.0,36.5002,36.5002,36.2924,36.4198,68000.0
2008-09-15 15:50:00,54.32,54.35,54.0,54.14,126900.0,36.4064,36.4265,36.1919,36.2857,126900.0
2008-09-15 15:55:00,54.15,54.77,54.0,54.56,263600.0,36.2924,36.708,36.1919,36.5672,263600.0
2008-09-16 09:30:00,52.99,52.99,52.03,52.24,66400.0,35.515,35.515,34.8716,35.0123,66400.0
2008-09-16 09:35:00,52.23,52.72,51.77,52.72,50600.0,35.0056,35.334,34.6973,35.334,50600.0
2008-09-16 09:40:00,52.8,53.84,52.63,53.72,102300.0,35.3876,36.0847,35.2737,36.0042,102300.0
2008-09-16 09:45:00,53.72,54.04,53.69,53.81,42700.0,36.0042,36.2187,35.9841,36.0646,42700.0
2008-09-16 09:50:00,53.81,53.84,53.01,53.05,32100.0,36.0646,36.0847,35.5284,35.5552,32100.0
2008-09-16 09:55:00,53.09,53.32,52.57,53.2,30600.0,35.582,35.7361,35.2335,35.6557,30600.0
2008-09-16 10:00:00,53.18,54.13,53.16,54.05,54800.0,35.6423,36.279,35.6289,36.2254,54800.0
2008-09-16 10:05:00,54.03,54.31,53.94,54.03,49800.0,36.212,36.3997,36.1517,36.212,49800.0
2008-09-16 10:10:00,54.02,54.67,53.94,54.66,45500.0,36.2053,36.6409,36.1517,36.6342,45500.0
2008-09-16 10:15:00,54.65,54.76,54.12,54.2,49800.0,36.6275,36.7013,36.2723,36.3259,49800.0
2008-09-16 10:20:00,54.24,55.09,54.24,54.88,48400.0,36.3527,36.9224,36.3527,36.7817,48400.0
2008-09-16 10:25:00,54.8,54.9,54.4,54.67,28100.0,36.7281,36.7951,36.46,36.6409,28100.0
2008-09-16 10:30:00,54.67,54.9,54.27,54.31,36000.0,36.6409,36.7951,36.3729,36.3997,36000.0
2008-09-16 10:35:00,54.32,54.65,53.94,53.96,52700.0,36.4064,36.6275,36.1517,36.1651,52700.0
2008-09-16 10:40:00,53.96,54.08,53.58,53.72,46800.0,36.1651,36.2455,35.9104,36.0042,46800.0
2008-09-16 10:45:00,53.73,53.92,53.64,53.73,37200.0,36.0109,36.1383,35.9506,36.0109,37200.0
2008-09-16 10:50:00,53.77,54.44,53.3,54.44,58400.0,36.0377,36.4868,35.7227,36.4868,58400.0
2008-09-16 10:55:00,54.45,54.69,54.18,54.34,48400.0,36.4935,36.6543,36.3125,36.4198,48400.0
2008-09-16 11:00:00,54.3,55.02,54.3,54.67,37800.0,36.393,36.8755,36.393,36.6409,37800.0
2008-09-16 11:05:00,54.71,55.06,54.48,54.61,46900.0,36.6677,36.9023,36.5136,36.6007,46900.0
2008-09-16 11:10:00,54.64,54.66,54.25,54.45,33000.0,36.6208,36.6342,36.3594,36.4935,33000.0
2008-09-16 11:15:00,54.45,54.61,54.09,54.2,34700.0,36.4935,36.6007,36.2522,36.3259,34700.0
2008-09-16 11:20:00,54.19,54.33,53.53,53.74,58800.0,36.3192,36.4131,35.8769,36.0176,58800.0
2008-09-16 11:25:00,53.7,54.11,53.7,53.71,25500.0,35.9908,36.2656,35.9908,35.9975,25500.0
2008-09-16 11:30:00,53.65,54.13,53.55,54.1,21500.0,35.9573,36.279,35.8903,36.2589,21500.0
2008-09-16 11:35:00,54.1,54.29,53.97,53.97,26500.0,36.2589,36.3863,36.1718,36.1718,26500.0
2008-09-16 11:40:00,53.86,54.06,53.65,53.94,15900.0,36.0981,36.2321,35.9573,36.1517,15900.0
2008-09-16 11:45:00,54.08,54.17,53.83,53.9,27600.0,36.2455,36.3058,36.078,36.1249,27600.0
2008-09-16 11:50:00,53.92,54.38,53.88,54.3,21700.0,36.1383,36.4466,36.1115,36.393,21700.0
2008-09-16 11:55:00,54.25,54.38,54.08,54.14,27300.0,36.3594,36.4466,36.2455,36.2857,27300.0
2008-09-16 12:00:00,54.18,54.5,54.06,54.08,34100.0,36.3125,36.527,36.2321,36.2455,34100.0
2008-09-16 12:05:00,54.02,54.08,53.74,53.97,30800.0,36.2053,36.2455,36.0176,36.1718,30800.0
2008-09-16 12:10:00,53.97,53.98,53.85,53.98,16100.0,36.1718,36.1785,36.0914,36.1785,16100.0
2008-09-16 12:15:00,53.99,54.4,53.89,54.33,31800.0,36.1852,36.46,36.1182,36.4131,31800.0
2008-09-16 12:20:00,54.3,54.38,54.06,54.25,16000.0,36.393,36.4466,36.2321,36.3594,16000.0
2008-09-16 12:25:00,54.24,54.9,54.19,54.88,76600.0,36.3527,36.7951,36.3192,36.7817,76600.0
2008-09-16 12:30:00,54.87,55.15,54.83,55.0,90800.0,36.775,36.9626,36.7482,36.8621,90800.0
2008-09-16 12:35:00,54.98,55.03,54.93,55.0,18700.0,36.8487,36.8822,36.8152,36.8621,18700.0
2008-09-16 12:40:00,54.99,55.02,54.71,54.98,39000.0,36.8554,36.8755,36.6677,36.8487,39000.0
2008-09-16 12:45:00,54.97,55.11,54.85,55.11,22800.0,36.842,36.9358,36.7616,36.9358,22800.0
2008-09-16 12:50:00,55.12,55.15,54.99,55.08,24600.0,36.9425,36.9626,36.8554,36.9157,24600.0
2008-09-16 12:55:00,55.08,55.45,55.01,55.35,27800.0,36.9157,37.1637,36.8688,37.0967,27800.0
2008-09-16 13:00:00,55.39,55.47,54.92,55.06,41200.0,37.1235,37.1771,36.8085,36.9023,41200.0
2008-09-16 13:05:00,55.11,55.52,55.08,55.38,20200.0,36.9358,37.2106,36.9157,37.1168,20200.0
2008-09-16 13:10:00,55.4,55.53,55.3,55.51,27500.0,37.1302,37.2173,37.0632,37.2039,27500.0
2008-09-16 13:15:00,55.55,55.55,55.36,55.46,33600.0,37.2307,37.2307,37.1034,37.1704,33600.0
2008-09-16 13:20:00,55.44,55.52,55.4,55.45,21400.0,37.157,37.2106,37.1302,37.1637,21400.0
2008-09-16 13:25:00,55.45,55.72,55.44,55.6,142200.0,37.1637,37.3447,37.157,37.2642,142200.0
2008-09-16 13:30:00,55.6,55.9,55.54,55.88,46500.0,37.2642,37.4653,37.224,37.4519,46500.0
2008-09-16 13:35:00,55.88,55.96,55.66,55.76,28100.0,37.4519,37.5055,37.3045,37.3715,28100.0
2008-09-16 13:40:00,55.76,55.91,55.66,55.66,30600.0,37.3715,37.472,37.3045,37.3045,30600.0
2008-09-16 13:45:00,55.67,56.06,55.67,55.95,83200.0,37.3112,37.5725,37.3112,37.4988,83200.0
2008-09-16 13:50:00,55.92,55.95,55.77,55.81,28800.0,37.4787,37.4988,37.3782,37.405,28800.0
2008-09-16 13:55:00,55.82,55.85,55.61,55.72,30200.0,37.4117,37.4318,37.2709,37.3447,30200.0
2008-09-16 14:00:00,55.71,56.12,55.64,56.08,66500.0,37.338,37.6128,37.2911,37.586,66500.0
2008-09-16 14:05:00,56.07,56.3,55.99,56.16,51500.0,37.5792,37.7334,37.5256,37.6396,51500.0
2008-09-16 14:10:00,56.16,56.3,55.19,55.59,99400.0,37.6396,37.7334,36.9895,37.2575,99400.0
2008-09-16 14:15:00,55.51,55.96,55.2,55.7,96900.0,37.2039,37.5055,36.9962,37.3313,96900.0
2008-09-16 14:20:00,55.67,55.84,55.61,55.67,147700.0,37.3112,37.4251,37.2709,37.3112,147700.0
2008-09-16 14:25:00,55.69,56.01,55.57,55.64,126900.0,37.3246,37.539,37.2441,37.2911,126900.0
2008-09-16 14:30:00,55.65,56.2,55.65,55.82,65000.0,37.2978,37.6664,37.2978,37.4117,65000.0
2008-09-16 14:35:00,55.73,57.78,55.62,57.78,99100.0,37.3514,38.7253,37.2776,38.7253,99100.0
2008-09-16 14:40:00,57.79,57.92,56.34,56.34,115800.0,38.732,38.8192,37.7602,37.7602,115800.0
2008-09-16 14:45:00,56.37,57.0,56.0,56.41,129800.0,37.7803,38.2026,37.5323,37.8071,129800.0
2008-09-16 14:50:00,56.45,56.75,56.27,56.7,83700.0,37.8339,38.035,37.7133,38.0015,83700.0
2008-09-16 14:55:00,56.69,57.0,56.63,56.85,94600.0,37.9948,38.2026,37.9546,38.102,94600.0
2008-09-16 15:00:00,56.84,57.02,56.79,56.98,75200.0,38.0953,38.216,38.0618,38.1891,75200.0
2008-09-16 15:05:00,56.97,57.0,56.69,56.98,58100.0,38.1824,38.2026,37.9948,38.1891,58100.0
2008-09-16 15:10:00,57.0,57.12,56.72,57.12,44100.0,38.2026,38.283,38.0149,38.283,44100.0
2008-09-16 15:15:00,57.12,57.9,57.12,57.85,67000.0,38.283,38.8058,38.283,38.7722,67000.0
2008-09-16 15:20:00,57.84,58.0,57.56,57.94,103800.0,38.7655,38.8728,38.5779,38.8326,103800.0
2008-09-16 15:25:00,57.92,58.1,57.25,57.3,58100.0,38.8192,38.9398,38.3701,38.4036,58100.0
2008-09-16 15:30:00,57.3,57.31,56.64,56.71,74000.0,38.4036,38.4103,37.9613,38.0082,74000.0
2008-09-16 15:35:00,56.71,57.44,56.68,57.39,72300.0,38.0082,38.4975,37.9881,38.4639,72300.0
2008-09-16 15:40:00,57.39,57.6,57.3,57.6,107800.0,38.4639,38.6047,38.4036,38.6047,107800.0
2008-09-16 15:45:00,57.58,57.62,56.95,57.36,85200.0,38.5913,38.6181,38.169,38.4438,85200.0
2008-09-16 15:50:00,57.39,57.59,57.03,57.2,94500.0,38.4639,38.598,38.2227,38.3366,94500.0
2008-09-16 15:55:00,57.19,57.38,57.08,57.29,119100.0,38.3299,38.4572,38.2562,38.3969,119100.0
2008-09-17 09:30:00,56.84,56.84,55.48,55.85,69100.0,38.0953,38.0953,37.1838,37.4318,69100.0
2008-09-17 09:35:00,55.85,55.85,54.33,55.02,68700.0,37.4318,37.4318,36.4131,36.8755,68700.0
2008-09-17 09:40:00,55.03,55.97,54.92,55.28,53000.0,36.8822,37.5122,36.8085,37.0498,53000.0
2008-09-17 09:45:00,55.18,55.74,55.04,55.62,44400.0,36.9828,37.3581,36.8889,37.2776,44400.0
2008-09-17 09:50:00,55.54,55.7,55.15,55.44,58800.0,37.224,37.3313,36.9626,37.157,58800.0
2008-09-17 09:55:00,55.38,55.6,55.22,55.44,25400.0,37.1168,37.2642,37.0096,37.157,25400.0
2008-09-17 10:00:00,55.4,55.63,55.3,55.41,28700.0,37.1302,37.2844,37.0632,37.1369,28700.0
2008-09-17 10:05:00,55.44,55.56,55.15,55.33,31200.0,37.157,37.2374,36.9626,37.0833,31200.0
2008-09-17 10:10:00,55.33,55.41,54.9,55.29,29600.0,37.0833,37.1369,36.7951,37.0565,29600.0
2008-09-17 10:15:00,55.3,55.54,55.11,55.33,38400.0,37.0632,37.224,36.9358,37.0833,38400.0
2008-09-17 10:20:00,55.33,55.47,55.08,55.08,40200.0,37.0833,37.1771,36.9157,36.9157,40200.0
2008-09-17 10:25:00,55.1,55.22,54.9,55.06,20700.0,36.9291,37.0096,36.7951,36.9023,20700.0
2008-09-17 10:30:00,55.06,55.29,54.87,55.01,46200.0,36.9023,37.0565,36.775,36.8688,46200.0
2008-09-17 10:35:00,54.95,55.12,54.53,54.55,24100.0,36.8286,36.9425,36.5471,36.5605,24100.0
2008-09-17 10:40:00,54.53,54.82,54.35,54.8,23900.0,36.5471,36.7415,36.4265,36.7281,23900.0
2008-09-17 10:45:00,54.76,54.88,54.35,54.41,18000.0,36.7013,36.7817,36.4265,36.4667,18000.0
2008-09-17 10:50:00,54.35,54.54,54.13,54.54,25000.0,36.4265,36.5538,36.279,36.5538,25000.0
2008-09-17 10:55:00,54.51,54.54,54.16,54.16,25800.0,36.5337,36.5538,36.2991,36.2991,25800.0
2008-09-17 11:00:00,54.12,54.43,54.05,54.4,49400.0,36.2723,36.4801,36.2254,36.46,49400.0
2008-09-17 11:05:00,54.4,54.67,54.38,54.51,76200.0,36.46,36.6409,36.4466,36.5337,76200.0
2008-09-17 11:10:00,54.49,54.52,54.08,54.15,55200.0,36.5203,36.5404,36.2455,36.2924,55200.0
2008-09-17 11:15:00,54.12,54.35,54.01,54.21,24600.0,36.2723,36.4265,36.1986,36.3326,24600.0
2008-09-17 11:20:00,54.22,54.45,54.01,54.01,25600.0,36.3393,36.4935,36.1986,36.1986,25600.0
2008-09-17 11:25:00,54.05,54.12,53.8,53.96,72600.0,36.2254,36.2723,36.0578,36.1651,72600.0
2008-09-17 11:30:00,53.96,54.03,53.89,54.0,70300.0,36.1651,36.212,36.1182,36.1919,70300.0
2008-09-17 11:35:00,53.98,54.02,53.77,53.99,39300.0,36.1785,36.2053,36.0377,36.1852,39300.0
2008-09-17 11:40:00,53.99,54.7,53.84,54.23,52000.0,36.1852,36.661,36.0847,36.346,52000.0
2008-09-17 11:45:00,54.22,54.47,54.14,54.15,60700.0,36.3393,36.5069,36.2857,36.2924,60700.0
2008-09-17 11:50:00,54.1,54.39,54.04,54.39,20500.0,36.2589,36.4533,36.2187,36.4533,20500.0
2008-09-17 11:55:00,54.37,54.37,53.96,53.99,14400.0,36.4399,36.4399,36.1651,36.1852,14400.0
2008-09-17 12:00:00,54.04,54.04,53.6,53.6,24600.0,36.2187,36.2187,35.9238,35.9238,24600.0
2008-09-17 12:05:00,53.61,54.01,53.48,53.99,40500.0,35.9305,36.1986,35.8434,36.1852,40500.0
2008-09-17 12:10:00,54.0,54.3,53.99,54.15,21600.0,36.1919,36.393,36.1852,36.2924,21600.0
2008-09-17 12:15:00,54.14,54.42,53.94,54.3,31800.0,36.2857,36.4734,36.1517,36.393,31800.0
2008-09-17 12:20:00,54.31,54.34,54.12,54.28,16800.0,36.3997,36.4198,36.2723,36.3796,16800.0
2008-09-17 12:25:00,54.24,54.27,53.91,53.91,6500.0,36.3527,36.3729,36.1316,36.1316,6500.0
2008-09-17 12:30:00,53.85,54.48,53.83,54.48,16200.0,36.0914,36.5136,36.078,36.5136,16200.0
2008-09-17 12:35:00,54.46,54.56,54.22,54.5,10000.0,36.5002,36.5672,36.3393,36.527,10000.0
2008-09-17 12:40:00,54.47,54.78,54.22,54.68,14300.0,36.5069,36.7147,36.3393,36.6476,14300.0
2008-09-17 12:45:00,54.63,54.67,54.36,54.48,14000.0,36.6141,36.6409,36.4332,36.5136,14000.0
2008-09-17 12:50:00,54.49,54.66,54.16,54.66,19000.0,36.5203,36.6342,36.2991,36.6342,19000.0
2008-09-17 12:55:00,54.68,54.77,54.54,54.54,15600.0,36.6476,36.708,36.5538,36.5538,15600.0
2008-09-17 13:00:00,54.56,55.03,54.44,55.02,21600.0,36.5672,36.8822,36.4868,36.8755,21600.0
2008-09-17 13:05:00,55.03,55.03,54.49,54.55,17500.0,36.8822,36.8822,36.5203,36.5605,17500.0
2008-09-17 13:10:00,54.5,54.66,54.07,54.14,22700.0,36.527,36.6342,36.2388,36.2857,22700.0
2008-09-17 13:15:00,54.03,54.14,53.82,53.84,47200.0,36.212,36.2857,36.0713,36.0847,47200.0
2008-09-17 13:20:00,53.87,54.18,53.85,54.08,24100.0,36.1048,36.3125,36.0914,36.2455,24100.0
2008-09-17 13:25:00,54.11,54.17,53.7,53.7,26800.0,36.2656,36.3058,35.9908,35.9908,26800.0
2008-09-17 13:30:00,53.71,53.71,53.25,53.37,69000.0,35.9975,35.9975,35.6892,35.7697,69000.0
2008-09-17 13:35:00,53.35,53.49,53.17,53.4,47500.0,35.7562,35.8501,35.6356,35.7898,47500.0
2008-09-17 13:40:00,53.39,53.6,53.1,53.52,55300.0,35.7831,35.9238,35.5887,35.8702,55300.0
2008-09-17 13:45:00,53.5,53.56,53.22,53.25,16600.0,35.8568,35.897,35.6691,35.6892,16600.0
2008-09-17 13:50:00,53.25,53.85,53.23,53.74,22900.0,35.6892,36.0914,35.6758,36.0176,22900.0
2008-09-17 13:55:00,53.71,54.06,53.57,53.74,21900.0,35.9975,36.2321,35.9037,36.0176,21900.0
2008-09-17 14:00:00,53.78,54.0,53.66,54.0,21400.0,36.0444,36.1919,35.964,36.1919,21400.0
2008-09-17 14:05:00,54.0,54.22,53.78,54.02,44100.0,36.1919,36.3393,36.0444,36.2053,44100.0
2008-09-17 14:10:00,54.02,54.07,53.52,53.57,37100.0,36.2053,36.2388,35.8702,35.9037,37100.0
2008-09-17 14:15:00,53.57,53.69,53.37,53.62,46800.0,35.9037,35.9841,35.7697,35.9372,46800.0
2008-09-17 14:20:00,53.68,54.01,53.68,53.98,52000.0,35.9774,36.1986,35.9774,36.1785,52000.0
2008-09-17 14:25:00,53.9,54.26,53.75,54.07,79600.0,36.1249,36.3661,36.0243,36.2388,79600.0
2008-09-17 14:30:00,54.07,54.96,54.07,54.88,63600.0,36.2388,36.8353,36.2388,36.7817,63600.0
2008-09-17 14:35:00,54.87,55.03,54.71,54.87,36000.0,36.775,36.8822,36.6677,36.775,36000.0
2008-09-17 14:40:00,54.91,54.99,54.67,54.75,29600.0,36.8018,36.8554,36.6409,36.6946,29600.0
2008-09-17 14:45:00,54.71,55.2,54.64,54.77,36800.0,36.6677,36.9962,36.6208,36.708,36800.0
2008-09-17 14:50:00,54.69,54.84,54.3,54.3,44500.0,36.6543,36.7549,36.393,36.393,44500.0
2008-09-17 14:55:00,54.28,54.52,54.0,54.44,30100.0,36.3796,36.5404,36.1919,36.4868,30100.0
2008-09-17 15:00:00,54.42,55.09,54.2,54.89,36900.0,36.4734,36.9224,36.3259,36.7884,36900.0
2008-09-17 15:05:00,54.91,55.18,54.75,55.03,43600.0,36.8018,36.9828,36.6946,36.8822,43600.0
2008-09-17 15:10:00,55.06,55.62,55.02,55.21,85400.0,36.9023,37.2776,36.8755,37.0029,85400.0
2008-09-17 15:15:00,55.19,55.55,55.08,55.4,72100.0,36.9895,37.2307,36.9157,37.1302,72100.0
2008-09-17 15:20:00,55.4,55.4,54.92,55.18,63800.0,37.1302,37.1302,36.8085,36.9828,63800.0
2008-09-17 15:25:00,55.18,55.49,55.03,55.1,39500.0,36.9828,37.1905,36.8822,36.9291,39500.0
2008-09-17 15:30:00,55.08,55.14,54.75,54.81,66000.0,36.9157,36.9559,36.6946,36.7348,66000.0
2008-09-17 15:35:00,54.81,54.86,54.39,54.52,74800.0,36.7348,36.7683,36.4533,36.5404,74800.0
2008-09-17 15:40:00,54.49,54.86,54.4,54.46,68900.0,36.5203,36.7683,36.46,36.5002,68900.0
2008-09-17 15:45:00,54.45,54.68,54.24,54.3,63800.0,36.4935,36.6476,36.3527,36.393,63800.0
2008-09-17 15:50:00,54.3,54.4,53.78,53.89,96500.0,36.393,36.46,36.0444,36.1182,96500.0
2008-09-17 15:55:00,53.89,53.96,53.49,53.52,108200.0,36.1182,36.1651,35.8501,35.8702,108200.0
2008-09-18 09:30:00,54.02,54.62,53.29,53.83,72500.0,36.2053,36.6074,35.716,36.078,72500.0
2008-09-18 09:35:00,53.8,54.9,53.73,54.0,64800.0,36.0578,36.7951,36.0109,36.1919,64800.0
2008-09-18 09:40:00,54.09,54.45,53.55,53.7,25900.0,36.2522,36.4935,35.8903,35.9908,25900.0
2008-09-18 09:45:00,53.63,53.83,53.5,53.73,42500.0,35.9439,36.078,35.8568,36.0109,42500.0
2008-09-18 09:50:00,53.73,54.43,53.58,54.43,51900.0,36.0109,36.4801,35.9104,36.4801,51900.0
2008-09-18 09:55:00,54.37,54.68,54.15,54.27,32400.0,36.4399,36.6476,36.2924,36.3729,32400.0
2008-09-18 10:00:00,54.27,54.84,54.13,54.33,40100.0,36.3729,36.7549,36.279,36.4131,40100.0
2008-09-18 10:05:00,54.38,54.68,54.03,54.08,40200.0,36.4466,36.6476,36.212,36.2455,40200.0
2008-09-18 10:10:00,54.08,54.16,53.61,53.65,35000.0,36.2455,36.2991,35.9305,35.9573,35000.0
2008-09-18 10:15:00,53.65,53.97,53.42,53.87,36000.0,35.9573,36.1718,35.8032,36.1048,36000.0
2008-09-18 10:20:00,53.88,53.95,53.65,53.69,24300.0,36.1115,36.1584,35.9573,35.9841,24300.0
2008-09-18 10:25:00,53.69,53.96,53.66,53.9,21800.0,35.9841,36.1651,35.964,36.1249,21800.0
2008-09-18 10:30:00,53.94,53.95,53.62,53.74,14600.0,36.1517,36.1584,35.9372,36.0176,14600.0
2008-09-18 10:35:00,53.75,53.99,53.61,53.61,28600.0,36.0243,36.1852,35.9305,35.9305,28600.0
2008-09-18 10:40:00,53.62,54.04,53.62,53.8,21700.0,35.9372,36.2187,35.9372,36.0578,21700.0
2008-09-18 10:45:00,53.8,53.99,53.7,53.7,22200.0,36.0578,36.1852,35.9908,35.9908,22200.0
2008-09-18 10:50:00,53.68,53.94,53.51,53.94,14400.0,35.9774,36.1517,35.8635,36.1517,14400.0
2008-09-18 10:55:00,53.93,53.93,53.35,53.36,30600.0,36.145,36.145,35.7562,35.763,30600.0
2008-09-18 11:00:00,53.38,53.54,53.13,53.42,75800.0,35.7764,35.8836,35.6088,35.8032,75800.0
2008-09-18 11:05:00,53.4,53.43,53.0,53.02,58400.0,35.7898,35.8099,35.5217,35.5351,58400.0
2008-09-18 11:10:00,53.02,53.14,52.68,52.68,41800.0,35.5351,35.6155,35.3072,35.3072,41800.0
2008-09-18 11:15:00,52.68,52.72,52.45,52.45,32600.0,35.3072,35.334,35.1531,35.1531,32600.0
2008-09-18 11:20:00,52.44,52.61,52.38,52.56,16700.0,35.1463,35.2603,35.1061,35.2268,16700.0
2008-09-18 11:25:00,52.59,52.84,52.4,52.7,28700.0,35.2469,35.4144,35.1195,35.3206,28700.0
2008-09-18 11:30:00,52.74,52.81,52.5,52.51,39900.0,35.3474,35.3943,35.1866,35.1933,39900.0
2008-09-18 11:35:00,52.53,52.6,52.24,52.28,53300.0,35.2067,35.2536,35.0123,35.0391,53300.0
2008-09-18 11:40:00,52.3,52.45,52.14,52.26,19500.0,35.0525,35.1531,34.9453,35.0257,19500.0
2008-09-18 11:45:00,52.26,52.64,52.16,52.29,35800.0,35.0257,35.2804,34.9587,35.0458,35800.0
2008-09-18 11:50:00,52.28,52.28,51.83,51.94,32600.0,35.0391,35.0391,34.7375,34.8112,32600.0
2008-09-18 11:55:00,51.99,52.62,51.98,52.48,29100.0,34.8447,35.267,34.838,35.1732,29100.0
2008-09-18 12:00:00,52.53,52.54,51.69,51.77,54600.0,35.2067,35.2134,34.6437,34.6973,54600.0
2008-09-18 12:05:00,51.7,51.75,51.1,51.35,106000.0,34.6504,34.6839,34.2483,34.4158,106000.0
2008-09-18 12:10:00,51.32,51.5,50.83,50.84,95800.0,34.3957,34.5163,34.0673,34.074,95800.0
2008-09-18 12:15:00,50.83,51.1,50.83,50.9,86600.0,34.0673,34.2483,34.0673,34.1142,86600.0
2008-09-18 12:20:00,50.9,51.09,50.74,50.86,55900.0,34.1142,34.2416,34.007,34.0874,55900.0
2008-09-18 12:25:00,50.87,51.03,50.48,50.76,50100.0,34.0941,34.2013,33.8327,34.0204,50100.0
2008-09-18 12:30:00,50.76,50.81,50.1,50.25,65700.0,34.0204,34.0539,33.578,33.6786,65700.0
2008-09-18 12:35:00,50.25,50.46,49.89,49.9,49200.0,33.6786,33.8193,33.4373,33.444,49200.0
2008-09-18 12:40:00,49.93,50.28,49.86,50.07,34000.0,33.4641,33.6987,33.4172,33.5579,34000.0
2008-09-18 12:45:00,50.08,50.1,49.6,49.73,32600.0,33.5646,33.578,33.2429,33.3301,32600.0
2008-09-18 12:50:00,49.72,49.98,49.58,49.86,51300.0,33.3233,33.4976,33.2295,33.4172,51300.0
2008-09-18 12:55:00,49.87,49.98,49.25,49.31,59300.0,33.4239,33.4976,33.0083,33.0486,59300.0
2008-09-18 13:00:00,49.31,49.41,48.88,49.16,61700.0,33.0486,33.1156,32.7604,32.948,61700.0
2008-09-18 13:05:00,49.18,50.1,48.93,49.52,49400.0,32.9614,33.578,32.7939,33.1893,49400.0
2008-09-18 13:10:00,49.57,50.06,49.46,50.0,53400.0,33.2228,33.5512,33.1491,33.511,53400.0
2008-09-18 13:15:00,49.96,50.75,49.96,50.67,48600.0,33.4842,34.0137,33.4842,33.9601,48600.0
2008-09-18 13:20:00,50.67,51.0,50.53,50.82,72500.0,33.9601,34.1812,33.8662,34.0606,72500.0
2008-09-18 13:25:00,50.82,50.82,50.15,50.63,40900.0,34.0606,34.0606,33.6115,33.9333,40900.0
2008-09-18 13:30:00,50.56,51.75,50.53,51.75,62900.0,33.8863,34.6839,33.8662,34.6839,62900.0
2008-09-18 13:35:00,51.84,52.07,51.35,51.9,92100.0,34.7442,34.8984,34.4158,34.7844,92100.0
2008-09-18 13:40:00,51.9,52.2,51.45,51.5,49600.0,34.7844,34.9855,34.4828,34.5163,49600.0
2008-09-18 13:45:00,51.5,51.87,51.43,51.77,38100.0,34.5163,34.7643,34.4694,34.6973,38100.0
2008-09-18 13:50:00,51.8,51.85,51.22,51.31,31600.0,34.7174,34.7509,34.3287,34.389,31600.0
2008-09-18 13:55:00,51.31,51.9,51.31,51.69,22400.0,34.389,34.7844,34.389,34.6437,22400.0
2008-09-18 14:00:00,51.68,51.87,51.27,51.27,21300.0,34.637,34.7643,34.3622,34.3622,21300.0
2008-09-18 14:05:00,51.35,51.35,50.9,51.09,26100.0,34.4158,34.4158,34.1142,34.2416,26100.0
2008-09-18 14:10:00,51.15,51.55,51.15,51.45,38600.0,34.2818,34.5499,34.2818,34.4828,38600.0
2008-09-18 14:15:00,51.49,51.62,51.21,51.38,26500.0,34.5096,34.5968,34.322,34.4359,26500.0
2008-09-18 14:20:00,51.38,51.57,51.14,51.57,25100.0,34.4359,34.5633,34.2751,34.5633,25100.0
2008-09-18 14:25:00,51.55,51.66,51.25,51.45,27300.0,34.5499,34.6236,34.3488,34.4828,27300.0
2008-09-18 14:30:00,51.44,51.79,51.4,51.6,41600.0,34.4761,34.7107,34.4493,34.5834,41600.0
2008-09-18 14:35:00,51.53,51.63,51.05,51.28,46800.0,34.5364,34.6035,34.2147,34.3689,46800.0
2008-09-18 14:40:00,51.26,51.49,51.12,51.28,56600.0,34.3555,34.5096,34.2617,34.3689,56600.0
2008-09-18 14:45:00,51.28,52.03,51.11,51.87,55900.0,34.3689,34.8716,34.255,34.7643,55900.0
2008-09-18 14:50:00,51.88,52.07,51.16,51.16,54600.0,34.771,34.8984,34.2885,34.2885,54600.0
2008-09-18 14:55:00,51.2,51.91,51.2,51.74,44400.0,34.3153,34.7911,34.3153,34.6772,44400.0
2008-09-18 15:00:00,51.8,52.71,51.54,52.71,56200.0,34.7174,35.3273,34.5432,35.3273,56200.0
2008-09-18 15:05:00,52.72,53.18,52.58,52.95,134200.0,35.334,35.6423,35.2402,35.4882,134200.0
2008-09-18 15:10:00,53.01,54.12,52.98,53.83,67600.0,35.5284,36.2723,35.5083,36.078,67600.0
2008-09-18 15:15:00,53.79,53.98,53.08,53.1,54000.0,36.0511,36.1785,35.5753,35.5887,54000.0
2008-09-18 15:20:00,53.14,54.3,53.1,54.02,48600.0,35.6155,36.393,35.5887,36.2053,48600.0
2008-09-18 15:25:00,54.04,54.04,53.44,54.0,51900.0,36.2187,36.2187,35.8166,36.1919,51900.0
2008-09-18 15:30:00,54.01,54.5,53.71,54.4,78400.0,36.1986,36.527,35.9975,36.46,78400.0
2008-09-18 15:35:00,54.45,54.69,54.23,54.49,56200.0,36.4935,36.6543,36.346,36.5203,56200.0
2008-09-18 15:40:00,54.48,55.39,54.36,55.22,153700.0,36.5136,37.1235,36.4332,37.0096,153700.0
2008-09-18 15:45:00,55.27,55.73,55.0,55.0,79700.0,37.0431,37.3514,36.8621,36.8621,79700.0
2008-09-18 15:50:00,55.02,55.11,54.59,54.6,103900.0,36.8755,36.9358,36.5873,36.594,103900.0
2008-09-18 15:55:00,54.56,55.0,54.24,54.38,97100.0,36.5672,36.8621,36.3527,36.4466,97100.0
2008-09-19 09:30:00,57.58,59.21,57.57,57.57,4800.0,38.5913,39.6837,38.5846,38.5846,4800.0
2008-09-19 09:35:00,57.02,60.0,56.91,56.91,430500.0,38.216,40.2132,38.1422,38.1422,430500.0
2008-09-19 09:40:00,57.0,57.71,56.83,56.89,63200.0,38.2026,38.6784,38.0886,38.1288,63200.0
2008-09-19 09:45:00,56.92,57.34,56.7,57.0,53200.0,38.1489,38.4304,38.0015,38.2026,53200.0
2008-09-19 09:50:00,56.78,56.97,56.66,56.79,50000.0,38.0551,38.1824,37.9747,38.0618,50000.0
2008-09-19 09:55:00,56.77,56.77,56.0,56.29,88200.0,38.0484,38.0484,37.5323,37.7267,88200.0
2008-09-19 10:00:00,56.21,56.53,55.94,56.02,86100.0,37.6731,37.8875,37.4921,37.5457,86100.0
2008-09-19 10:05:00,56.01,56.68,55.95,56.51,61800.0,37.539,37.9881,37.4988,37.8741,61800.0
2008-09-19 10:10:00,56.5,56.77,56.13,56.59,74900.0,37.8674,38.0484,37.6195,37.9278,74900.0
2008-09-19 10:15:00,56.57,56.87,56.53,56.82,32100.0,37.9144,38.1154,37.8875,38.0819,32100.0
2008-09-19 10:20:00,56.77,56.82,56.53,56.53,24200.0,38.0484,38.0819,37.8875,37.8875,24200.0
2008-09-19 10:25:00,56.53,56.8,56.3,56.4,59200.0,37.8875,38.0685,37.7334,37.8004,59200.0
2008-09-19 10:30:00,56.43,56.82,56.42,56.82,49800.0,37.8205,38.0819,37.8138,38.0819,49800.0
2008-09-19 10:35:00,56.83,57.01,56.78,56.82,43100.0,38.0886,38.2093,38.0551,38.0819,43100.0
2008-09-19 10:40:00,56.82,57.0,56.78,56.95,40100.0,38.0819,38.2026,38.0551,38.169,40100.0
2008-09-19 10:45:00,56.91,56.93,56.71,56.79,59700.0,38.1422,38.1556,38.0082,38.0618,59700.0
2008-09-19 10:50:00,56.79,56.95,56.69,56.91,38500.0,38.0618,38.169,37.9948,38.1422,38500.0
2008-09-19 10:55:00,56.9,57.13,56.73,57.09,37400.0,38.1355,38.2897,38.0216,38.2629,37400.0
2008-09-19 11:00:00,57.08,57.71,57.05,57.65,33500.0,38.2562,38.6784,38.2361,38.6382,33500.0
2008-09-19 11:05:00,57.65,57.86,57.41,57.55,54400.0,38.6382,38.7789,38.4773,38.5712,54400.0
2008-09-19 11:10:00,57.59,57.71,57.25,57.47,40300.0,38.598,38.6784,38.3701,38.5176,40300.0
2008-09-19 11:15:00,57.44,57.86,57.19,57.74,33400.0,38.4975,38.7789,38.3299,38.6985,33400.0
2008-09-19 11:20:00,57.71,57.82,57.49,57.57,25700.0,38.6784,38.7521,38.531,38.5846,25700.0
2008-09-19 11:25:00,57.54,57.83,57.4,57.76,31100.0,38.5645,38.7588,38.4706,38.7119,31100.0
2008-09-19 11:30:00,57.81,58.11,57.76,58.09,52200.0,38.7454,38.9465,38.7119,38.9331,52200.0
2008-09-19 11:35:00,58.09,58.25,58.07,58.24,52800.0,38.9331,39.0403,38.9197,39.0336,52800.0
2008-09-19 11:40:00,58.25,58.43,58.09,58.36,57900.0,39.0403,39.161,38.9331,39.1141,57900.0
2008-09-19 11:45:00,58.36,58.6,58.24,58.52,36000.0,39.1141,39.2749,39.0336,39.2213,36000.0
2008-09-19 11:50:00,58.53,59.0,58.53,58.98,48100.0,39.228,39.543,39.228,39.5296,48100.0
2008-09-19 11:55:00,58.99,59.34,58.92,59.31,60200.0,39.5363,39.7709,39.4894,39.7508,60200.0
2008-09-19 12:00:00,59.31,59.5,59.1,59.39,39000.0,39.7508,39.8781,39.61,39.8044,39000.0
2008-09-19 12:05:00,59.43,59.7,59.42,59.65,32800.0,39.8312,40.0121,39.8245,39.9786,32800.0
2008-09-19 12:10:00,59.65,59.72,59.46,59.52,43200.0,39.9786,40.0256,39.8513,39.8915,43200.0
2008-09-19 12:15:00,59.56,59.7,59.53,59.63,40900.0,39.9183,40.0121,39.8982,39.9652,40900.0
2008-09-19 12:20:00,59.63,59.77,59.55,59.58,23500.0,39.9652,40.0591,39.9116,39.9317,23500.0
2008-09-19 12:25:00,59.6,60.24,59.59,60.21,53100.0,39.9451,40.3741,39.9384,40.354,53100.0
2008-09-19 12:30:00,60.25,60.4,59.9,60.33,32300.0,40.3808,40.4813,40.1462,40.4344,32300.0
2008-09-19 12:35:00,60.3,60.33,60.03,60.03,24600.0,40.4143,40.4344,40.2333,40.2333,24600.0
2008-09-19 12:40:00,60.03,60.06,59.91,59.91,32000.0,40.2333,40.2534,40.1529,40.1529,32000.0
2008-09-19 12:45:00,59.92,60.02,59.64,59.69,34500.0,40.1596,40.2266,39.9719,40.0054,34500.0
2008-09-19 12:50:00,59.69,59.69,59.35,59.39,21200.0,40.0054,40.0054,39.7776,39.8044,21200.0
2008-09-19 12:55:00,59.35,59.53,59.35,59.37,31600.0,39.7776,39.8982,39.7776,39.791,31600.0
2008-09-19 13:00:00,59.4,59.47,59.17,59.22,32900.0,39.8111,39.858,39.6569,39.6904,32900.0
2008-09-19 13:05:00,59.21,59.24,58.98,59.1,57400.0,39.6837,39.7038,39.5296,39.61,57400.0
2008-09-19 13:10:00,59.1,59.18,58.87,59.0,32800.0,39.61,39.6636,39.4559,39.543,32800.0
2008-09-19 13:15:00,59.02,59.27,59.02,59.26,25900.0,39.5564,39.724,39.5564,39.7173,25900.0
2008-09-19 13:20:00,59.27,59.35,58.99,59.01,25200.0,39.724,39.7776,39.5363,39.5497,25200.0
2008-09-19 13:25:00,58.99,59.11,58.96,59.0,32000.0,39.5363,39.6167,39.5162,39.543,32000.0
2008-09-19 13:30:00,58.98,59.05,58.75,59.03,34300.0,39.5296,39.5765,39.3754,39.5631,34300.0
2008-09-19 13:35:00,59.03,59.05,58.94,59.0,29900.0,39.5631,39.5765,39.5028,39.543,29900.0
2008-09-19 13:40:00,59.0,59.01,58.73,58.93,72100.0,39.543,39.5497,39.362,39.4961,72100.0
2008-09-19 13:45:00,58.9,59.06,58.83,58.94,43000.0,39.476,39.5832,39.4291,39.5028,43000.0
2008-09-19 13:50:00,58.95,59.03,58.56,58.59,66300.0,39.5095,39.5631,39.2481,39.2682,66300.0
2008-09-19 13:55:00,58.58,58.66,58.57,58.62,18700.0,39.2615,39.3151,39.2548,39.2883,18700.0
2008-09-19 14:00:00,58.64,58.71,58.21,58.22,25500.0,39.3017,39.3486,39.0135,39.0202,25500.0
2008-09-19 14:05:00,58.22,58.24,58.05,58.08,55400.0,39.0202,39.0336,38.9063,38.9264,55400.0
2008-09-19 14:10:00,58.07,58.24,58.05,58.16,45800.0,38.9197,39.0336,38.9063,38.98,45800.0
2008-09-19 14:15:00,58.17,58.18,57.8,57.8,55700.0,38.9867,38.9934,38.7387,38.7387,55700.0
2008-09-19 14:20:00,57.8,58.0,57.78,57.93,43600.0,38.7387,38.8728,38.7253,38.8259,43600.0
2008-09-19 14:25:00,57.94,58.5,57.91,58.5,23000.0,38.8326,39.2079,38.8125,39.2079,23000.0
2008-09-19 14:30:00,58.49,58.74,58.49,58.5,24500.0,39.2012,39.3687,39.2012,39.2079,24500.0
2008-09-19 14:35:00,58.5,58.63,58.4,58.47,28700.0,39.2079,39.295,39.1409,39.1878,28700.0
2008-09-19 14:40:00,58.49,58.76,58.48,58.73,34300.0,39.2012,39.3821,39.1945,39.362,34300.0
2008-09-19 14:45:00,58.76,58.95,58.69,58.78,24800.0,39.3821,39.5095,39.3352,39.3955,24800.0
2008-09-19 14:50:00,58.74,58.85,58.64,58.67,20500.0,39.3687,39.4425,39.3017,39.3218,20500.0
2008-09-19 14:55:00,58.66,58.78,58.66,58.72,25100.0,39.3151,39.3955,39.3151,39.3553,25100.0
2008-09-19 15:00:00,58.73,58.88,58.43,58.43,56900.0,39.362,39.4626,39.161,39.161,56900.0
2008-09-19 15:05:00,58.44,58.69,58.07,58.16,57400.0,39.1677,39.3352,38.9197,38.98,57400.0
2008-09-19 15:10:00,58.17,58.26,58.02,58.04,57200.0,38.9867,39.047,38.8862,38.8996,57200.0
2008-09-19 15:15:00,58.04,58.41,58.04,58.3,55700.0,38.8996,39.1476,38.8996,39.0738,55700.0
2008-09-19 15:20:00,58.31,58.32,57.85,57.98,110900.0,39.0805,39.0872,38.7722,38.8594,110900.0
2008-09-19 15:25:00,57.99,58.1,57.79,58.07,83200.0,38.8661,38.9398,38.732,38.9197,83200.0
2008-09-19 15:30:00,58.07,58.28,57.82,58.01,106800.0,38.9197,39.0604,38.7521,38.8795,106800.0
2008-09-19 15:35:00,58.05,58.11,57.67,57.96,99200.0,38.9063,38.9465,38.6516,38.846,99200.0
2008-09-19 15:40:00,57.93,58.31,57.92,58.29,139700.0,38.8259,39.0805,38.8192,39.0671,139700.0
2008-09-19 15:45:00,58.25,58.58,58.2,58.5,96800.0,39.0403,39.2615,39.0068,39.2079,96800.0
2008-09-19 15:50:00,58.47,58.92,58.38,58.47,92500.0,39.1878,39.4894,39.1275,39.1878,92500.0
2008-09-19 15:55:00,58.5,58.64,58.42,58.55,190000.0,39.2079,39.3017,39.1543,39.2414,190000.0
2008-09-22 09:30:00,58.0,58.47,57.6,57.79,40800.0,38.8728,39.1878,38.6047,38.732,40800.0
2008-09-22 09:35:00,57.73,58.2,57.4,57.41,37800.0,38.6918,39.0068,38.4706,38.4773,37800.0
2008-09-22 09:40:00,57.36,58.0,57.03,58.0,29800.0,38.4438,38.8728,38.2227,38.8728,29800.0
2008-09-22 09:45:00,58.0,58.33,57.63,57.7,90600.0,38.8728,39.0939,38.6248,38.6717,90600.0
2008-09-22 09:50:00,57.68,57.88,56.84,57.07,71500.0,38.6583,38.7923,38.0953,38.2495,71500.0
2008-09-22 09:55:00,57.07,57.29,56.66,57.27,39200.0,38.2495,38.3969,37.9747,38.3835,39200.0
2008-09-22 10:00:00,57.27,57.78,56.94,57.6,48900.0,38.3835,38.7253,38.1623,38.6047,48900.0
2008-09-22 10:05:00,57.67,57.67,57.01,57.46,38200.0,38.6516,38.6516,38.2093,38.5109,38200.0
2008-09-22 10:10:00,57.48,57.6,57.12,57.29,31800.0,38.5243,38.6047,38.283,38.3969,31800.0
2008-09-22 10:15:00,57.22,57.79,57.22,57.51,44600.0,38.35,38.732,38.35,38.5444,44600.0
2008-09-22 10:20:00,57.5,57.92,57.27,57.82,37800.0,38.5377,38.8192,38.3835,38.7521,37800.0
2008-09-22 10:25:00,57.8,58.04,57.71,58.0,45600.0,38.7387,38.8996,38.6784,38.8728,45600.0
2008-09-22 10:30:00,58.07,58.37,57.96,58.34,78500.0,38.9197,39.1208,38.846,39.1006,78500.0
2008-09-22 10:35:00,58.34,58.38,58.24,58.24,56200.0,39.1006,39.1275,39.0336,39.0336,56200.0
2008-09-22 10:40:00,58.21,58.22,57.94,57.94,74100.0,39.0135,39.0202,38.8326,38.8326,74100.0
2008-09-22 10:45:00,57.94,58.16,57.94,57.98,52900.0,38.8326,38.98,38.8326,38.8594,52900.0
2008-09-22 10:50:00,57.98,58.22,57.97,58.2,23700.0,38.8594,39.0202,38.8527,39.0068,23700.0
2008-09-22 10:55:00,58.23,58.59,58.23,58.55,27400.0,39.0269,39.2682,39.0269,39.2414,27400.0
2008-09-22 11:00:00,58.54,58.6,58.09,58.2,69900.0,39.2347,39.2749,38.9331,39.0068,69900.0
2008-09-22 11:05:00,58.2,58.42,58.05,58.18,45200.0,39.0068,39.1543,38.9063,38.9934,45200.0
2008-09-22 11:10:00,58.15,58.36,58.05,58.17,40700.0,38.9733,39.1141,38.9063,38.9867,40700.0
2008-09-22 11:15:00,58.17,58.36,58.1,58.36,26000.0,38.9867,39.1141,38.9398,39.1141,26000.0
2008-09-22 11:20:00,58.35,58.44,58.02,58.14,56300.0,39.1074,39.1677,38.8862,38.9666,56300.0
2008-09-22 11:25:00,58.16,58.44,58.16,58.39,33100.0,38.98,39.1677,38.98,39.1342,33100.0
2008-09-22 11:30:00,58.41,58.67,58.41,58.55,48100.0,39.1476,39.3218,39.1476,39.2414,48100.0
2008-09-22 11:35:00,58.55,58.71,58.39,58.68,37200.0,39.2414,39.3486,39.1342,39.3285,37200.0
2008-09-22 11:40:00,58.72,58.76,58.47,58.5,35700.0,39.3553,39.3821,39.1878,39.2079,35700.0
2008-09-22 11:45:00,58.49,58.75,58.49,58.73,22600.0,39.2012,39.3754,39.2012,39.362,22600.0
2008-09-22 11:50:00,58.73,59.0,58.65,58.94,36800.0,39.362,39.543,39.3084,39.5028,36800.0
2008-09-22 11:55:00,58.92,59.1,58.84,58.97,36000.0,39.4894,39.61,39.4358,39.5229,36000.0
2008-09-22 12:00:00,58.97,59.22,58.97,59.18,35800.0,39.5229,39.6904,39.5229,39.6636,35800.0
2008-09-22 12:05:00,59.2,59.58,59.2,59.53,39100.0,39.677,39.9317,39.677,39.8982,39100.0
2008-09-22 12:10:00,59.53,59.53,59.09,59.09,48600.0,39.8982,39.8982,39.6033,39.6033,48600.0
2008-09-22 12:15:00,59.07,59.17,58.68,58.92,40600.0,39.5899,39.6569,39.3285,39.4894,40600.0
2008-09-22 12:20:00,58.92,59.09,58.89,59.07,21800.0,39.4894,39.6033,39.4693,39.5899,21800.0
2008-09-22 12:25:00,59.11,59.38,59.11,59.37,25600.0,39.6167,39.7977,39.6167,39.791,25600.0
2008-09-22 12:30:00,59.37,59.77,59.37,59.7,31900.0,39.791,40.0591,39.791,40.0121,31900.0
2008-09-22 12:35:00,59.68,59.86,59.65,59.83,30900.0,39.9987,40.1194,39.9786,40.0993,30900.0
2008-09-22 12:40:00,59.84,59.91,59.76,59.81,38400.0,40.106,40.1529,40.0524,40.0859,38400.0
2008-09-22 12:45:00,59.79,59.9,59.63,59.71,30000.0,40.0725,40.1462,39.9652,40.0188,30000.0
2008-09-22 12:50:00,59.7,60.07,59.7,60.07,34700.0,40.0121,40.2601,40.0121,40.2601,34700.0
2008-09-22 12:55:00,60.05,60.09,59.9,60.09,33200.0,40.2467,40.2735,40.1462,40.2735,33200.0
2008-09-22 13:00:00,60.07,60.1,59.69,59.69,33400.0,40.2601,40.2802,40.0054,40.0054,33400.0
2008-09-22 13:05:00,59.68,59.87,59.51,59.82,24100.0,39.9987,40.1261,39.8848,40.0926,24100.0
2008-09-22 13:10:00,59.81,60.0,59.77,59.77,37700.0,40.0859,40.2132,40.0591,40.0591,37700.0
2008-09-22 13:15:00,59.79,59.83,59.57,59.63,27800.0,40.0725,40.0993,39.925,39.9652,27800.0
2008-09-22 13:20:00,59.63,59.8,59.52,59.75,30900.0,39.9652,40.0792,39.8915,40.0457,30900.0
2008-09-22 13:25:00,59.75,59.8,59.53,59.68,36900.0,40.0457,40.0792,39.8982,39.9987,36900.0
2008-09-22 13:30:00,59.68,59.69,59.53,59.54,26500.0,39.9987,40.0054,39.8982,39.9049,26500.0
2008-09-22 13:35:00,59.54,59.56,59.33,59.52,31100.0,39.9049,39.9183,39.7642,39.8915,31100.0
2008-09-22 13:40:00,59.52,59.77,59.49,59.68,41600.0,39.8915,40.0591,39.8714,39.9987,41600.0
2008-09-22 13:45:00,59.66,60.03,59.66,59.79,34100.0,39.9853,40.2333,39.9853,40.0725,34100.0
2008-09-22 13:50:00,59.79,60.43,59.73,60.41,35600.0,40.0725,40.5014,40.0323,40.488,35600.0
2008-09-22 13:55:00,60.41,60.59,60.35,60.38,47300.0,40.488,40.6086,40.4478,40.4679,47300.0
2008-09-22 14:00:00,60.38,60.38,60.05,60.21,26100.0,40.4679,40.4679,40.2467,40.354,26100.0
2008-09-22 14:05:00,60.23,60.38,60.03,60.38,56100.0,40.3674,40.4679,40.2333,40.4679,56100.0
2008-09-22 14:10:00,60.44,60.79,60.43,60.63,62000.0,40.5081,40.7427,40.5014,40.6355,62000.0
2008-09-22 14:15:00,60.63,60.82,60.6,60.7,45000.0,40.6355,40.7628,40.6153,40.6824,45000.0
2008-09-22 14:20:00,60.7,60.7,59.89,59.95,46000.0,40.6824,40.6824,40.1395,40.1797,46000.0
2008-09-22 14:25:00,59.95,60.21,59.88,59.92,75900.0,40.1797,40.354,40.1328,40.1596,75900.0
2008-09-22 14:30:00,59.88,60.33,59.79,60.27,55900.0,40.1328,40.4344,40.0725,40.3942,55900.0
2008-09-22 14:35:00,60.22,60.47,60.22,60.44,45500.0,40.3607,40.5282,40.3607,40.5081,45500.0
2008-09-22 14:40:00,60.44,60.49,59.9,59.9,51500.0,40.5081,40.5416,40.1462,40.1462,51500.0
2008-09-22 14:45:00,59.92,60.08,59.92,60.06,45200.0,40.1596,40.2668,40.1596,40.2534,45200.0
2008-09-22 14:50:00,60.07,60.08,59.56,59.62,46400.0,40.2601,40.2668,39.9183,39.9585,46400.0
2008-09-22 14:55:00,59.62,59.64,59.32,59.41,50900.0,39.9585,39.9719,39.7575,39.8178,50900.0
2008-09-22 15:00:00,59.41,59.71,59.39,59.63,69000.0,39.8178,40.0188,39.8044,39.9652,69000.0
2008-09-22 15:05:00,59.65,59.72,59.39,59.4,56800.0,39.9786,40.0256,39.8044,39.8111,56800.0
2008-09-22 15:10:00,59.37,59.68,59.2,59.5,45500.0,39.791,39.9987,39.677,39.8781,45500.0
2008-09-22 15:15:00,59.51,59.51,59.05,59.06,38900.0,39.8848,39.8848,39.5765,39.5832,38900.0
2008-09-22 15:20:00,59.06,59.17,58.79,58.79,54000.0,39.5832,39.6569,39.4022,39.4022,54000.0
2008-09-22 15:25:00,58.79,58.81,58.41,58.55,76900.0,39.4022,39.4157,39.1476,39.2414,76900.0
2008-09-22 15:30:00,58.61,58.74,58.23,58.47,94100.0,39.2816,39.3687,39.0269,39.1878,94100.0
2008-09-22 15:35:00,58.49,58.57,58.23,58.24,75100.0,39.2012,39.2548,39.0269,39.0336,75100.0
2008-09-22 15:40:00,58.23,58.37,57.61,57.77,139600.0,39.0269,39.1208,38.6114,38.7186,139600.0
2008-09-22 15:45:00,57.76,57.95,57.56,57.76,106300.0,38.7119,38.8393,38.5779,38.7119,106300.0
2008-09-22 15:50:00,57.76,57.89,57.41,57.42,113100.0,38.7119,38.799,38.4773,38.484,113100.0
2008-09-22 15:55:00,57.41,58.02,57.4,57.78,158200.0,38.4773,38.8862,38.4706,38.7253,158200.0
2008-09-23 09:30:00,56.88,57.62,56.88,57.31,70500.0,38.1221,38.6181,38.1221,38.4103,70500.0
2008-09-23 09:35:00,57.31,57.75,57.31,57.75,41900.0,38.4103,38.7052,38.4103,38.7052,41900.0
2008-09-23 09:40:00,57.69,58.39,57.69,58.37,53400.0,38.665,39.1342,38.665,39.1208,53400.0
2008-09-23 09:45:00,58.51,59.11,58.27,58.88,25800.0,39.2146,39.6167,39.0537,39.4626,25800.0
2008-09-23 09:50:00,58.81,59.13,58.72,59.0,31200.0,39.4157,39.6301,39.3553,39.543,31200.0
2008-09-23 09:55:00,59.05,59.2,58.13,58.36,33500.0,39.5765,39.677,38.9599,39.1141,33500.0
2008-09-23 10:00:00,58.27,58.54,57.8,57.9,40700.0,39.0537,39.2347,38.7387,38.8058,40700.0
2008-09-23 10:05:00,57.9,58.16,57.76,57.84,35400.0,38.8058,38.98,38.7119,38.7655,35400.0
2008-09-23 10:10:00,57.79,58.0,57.65,57.94,32200.0,38.732,38.8728,38.6382,38.8326,32200.0
2008-09-23 10:15:00,57.96,58.07,57.71,57.96,52200.0,38.846,38.9197,38.6784,38.846,52200.0
2008-09-23 10:20:00,57.96,58.34,57.9,58.14,40200.0,38.846,39.1006,38.8058,38.9666,40200.0
2008-09-23 10:25:00,58.14,58.24,57.85,57.88,18700.0,38.9666,39.0336,38.7722,38.7923,18700.0
2008-09-23 10:30:00,57.93,58.17,57.73,58.1,39500.0,38.8259,38.9867,38.6918,38.9398,39500.0
2008-09-23 10:35:00,58.1,58.1,57.85,57.89,42200.0,38.9398,38.9398,38.7722,38.799,42200.0
2008-09-23 10:40:00,57.89,57.93,57.44,57.46,33000.0,38.799,38.8259,38.4975,38.5109,33000.0
2008-09-23 10:45:00,57.46,57.58,57.4,57.52,30300.0,38.5109,38.5913,38.4706,38.5511,30300.0
2008-09-23 10:50:00,57.54,57.54,57.01,57.26,42400.0,38.5645,38.5645,38.2093,38.3768,42400.0
2008-09-23 10:55:00,57.25,57.6,57.23,57.54,18200.0,38.3701,38.6047,38.3567,38.5645,18200.0
2008-09-23 11:00:00,57.55,57.71,57.43,57.48,39500.0,38.5712,38.6784,38.4907,38.5243,39500.0
2008-09-23 11:05:00,57.47,57.51,57.26,57.47,33700.0,38.5176,38.5444,38.3768,38.5176,33700.0
2008-09-23 11:10:00,57.52,57.63,57.23,57.52,40700.0,38.5511,38.6248,38.3567,38.5511,40700.0
2008-09-23 11:15:00,57.54,57.89,57.49,57.89,19600.0,38.5645,38.799,38.531,38.799,19600.0
2008-09-23 11:20:00,57.92,58.03,57.82,57.83,37200.0,38.8192,38.8929,38.7521,38.7588,37200.0
2008-09-23 11:25:00,57.83,58.02,57.69,57.79,25900.0,38.7588,38.8862,38.665,38.732,25900.0
2008-09-23 11:30:00,57.79,58.12,57.79,58.03,31100.0,38.732,38.9532,38.732,38.8929,31100.0
2008-09-23 11:35:00,58.04,58.04,57.67,57.76,19800.0,38.8996,38.8996,38.6516,38.7119,19800.0
2008-09-23 11:40:00,57.78,58.04,57.76,57.76,34600.0,38.7253,38.8996,38.7119,38.7119,34600.0
2008-09-23 11:45:00,57.8,58.04,57.79,58.0,20200.0,38.7387,38.8996,38.732,38.8728,20200.0
2008-09-23 11:50:00,57.99,58.12,57.89,58.01,34800.0,38.8661,38.9532,38.799,38.8795,34800.0
2008-09-23 11:55:00,58.03,58.09,57.67,57.74,28300.0,38.8929,38.9331,38.6516,38.6985,28300.0
2008-09-23 12:00:00,57.73,57.73,57.39,57.68,23900.0,38.6918,38.6918,38.4639,38.6583,23900.0
2008-09-23 12:05:00,57.68,57.82,57.43,57.79,22600.0,38.6583,38.7521,38.4907,38.732,22600.0
2008-09-23 12:10:00,57.79,58.11,57.77,58.08,20600.0,38.732,38.9465,38.7186,38.9264,20600.0
2008-09-23 12:15:00,58.06,58.11,57.92,57.98,29600.0,38.913,38.9465,38.8192,38.8594,29600.0
2008-09-23 12:20:00,57.99,58.01,57.72,57.83,28600.0,38.8661,38.8795,38.6851,38.7588,28600.0
2008-09-23 12:25:00,57.83,57.86,57.37,57.37,84700.0,38.7588,38.7789,38.4505,38.4505,84700.0
2008-09-23 12:30:00,57.4,57.52,57.2,57.42,15300.0,38.4706,38.5511,38.3366,38.484,15300.0
2008-09-23 12:35:00,57.39,57.67,57.39,57.65,21400.0,38.4639,38.6516,38.4639,38.6382,21400.0
2008-09-23 12:40:00,57.65,57.65,57.23,57.36,26200.0,38.6382,38.6382,38.3567,38.4438,26200.0
2008-09-23 12:45:00,57.31,57.42,57.23,57.4,18200.0,38.4103,38.484,38.3567,38.4706,18200.0
2008-09-23 12:50:00,57.4,57.57,57.31,57.36,25100.0,38.4706,38.5846,38.4103,38.4438,25100.0
2008-09-23 12:55:00,57.41,57.61,57.37,57.5,26900.0,38.4773,38.6114,38.4505,38.5377,26900.0
2008-09-23 13:00:00,57.51,57.57,57.15,57.31,23200.0,38.5444,38.5846,38.3031,38.4103,23200.0
2008-09-23 13:05:00,57.34,57.34,56.85,57.09,38200.0,38.4304,38.4304,38.102,38.2629,38200.0
2008-09-23 13:10:00,57.09,57.19,56.73,56.89,23800.0,38.2629,38.3299,38.0216,38.1288,23800.0
2008-09-23 13:15:00,56.88,57.01,56.64,56.86,18200.0,38.1221,38.2093,37.9613,38.1087,18200.0
2008-09-23 13:20:00,56.84,57.23,56.84,57.17,14100.0,38.0953,38.3567,38.0953,38.3165,14100.0
2008-09-23 13:25:00,57.15,57.16,56.93,56.94,20500.0,38.3031,38.3098,38.1556,38.1623,20500.0
2008-09-23 13:30:00,56.94,56.98,56.5,56.5,30800.0,38.1623,38.1891,37.8674,37.8674,30800.0
2008-09-23 13:35:00,56.55,56.95,56.44,56.91,28800.0,37.901,38.169,37.8272,38.1422,28800.0
2008-09-23 13:40:00,56.91,57.04,56.88,57.04,32000.0,38.1422,38.2294,38.1221,38.2294,32000.0
2008-09-23 13:45:00,57.06,57.12,56.81,56.81,28400.0,38.2428,38.283,38.0752,38.0752,28400.0
2008-09-23 13:50:00,56.81,56.96,56.52,56.89,30100.0,38.0752,38.1757,37.8808,38.1288,30100.0
2008-09-23 13:55:00,56.83,57.21,56.8,57.19,32700.0,38.0886,38.3433,38.0685,38.3299,32700.0
2008-09-23 14:00:00,57.17,57.28,56.92,57.27,37500.0,38.3165,38.3902,38.1489,38.3835,37500.0
2008-09-23 14:05:00,57.26,57.7,57.15,57.7,48100.0,38.3768,38.6717,38.3031,38.6717,48100.0
2008-09-23 14:10:00,57.72,57.8,57.5,57.51,40200.0,38.6851,38.7387,38.5377,38.5444,40200.0
2008-09-23 14:15:00,57.52,57.59,57.29,57.55,35900.0,38.5511,38.598,38.3969,38.5712,35900.0
2008-09-23 14:20:00,57.55,57.91,57.49,57.88,63600.0,38.5712,38.8125,38.531,38.7923,63600.0
2008-09-23 14:25:00,57.85,58.34,57.85,58.25,47000.0,38.7722,39.1006,38.7722,39.0403,47000.0
2008-09-23 14:30:00,58.34,58.52,58.34,58.46,42300.0,39.1006,39.2213,39.1006,39.1811,42300.0
2008-09-23 14:35:00,58.49,58.53,58.38,58.5,36000.0,39.2012,39.228,39.1275,39.2079,36000.0
2008-09-23 14:40:00,58.5,58.67,58.15,58.29,52300.0,39.2079,39.3218,38.9733,39.0671,52300.0
2008-09-23 14:45:00,58.29,58.94,58.22,58.86,49800.0,39.0671,39.5028,39.0202,39.4492,49800.0
2008-09-23 14:50:00,58.86,59.08,58.81,58.87,53900.0,39.4492,39.5966,39.4157,39.4559,53900.0
2008-09-23 14:55:00,58.89,59.05,58.66,58.66,41600.0,39.4693,39.5765,39.3151,39.3151,41600.0
2008-09-23 15:00:00,58.63,58.81,58.59,58.78,60900.0,39.295,39.4157,39.2682,39.3955,60900.0
2008-09-23 15:05:00,58.83,59.4,58.67,59.29,60500.0,39.4291,39.8111,39.3218,39.7374,60500.0
2008-09-23 15:10:00,59.33,59.34,58.87,59.06,40200.0,39.7642,39.7709,39.4559,39.5832,40200.0
2008-09-23 15:15:00,59.06,59.65,59.06,59.56,49300.0,39.5832,39.9786,39.5832,39.9183,49300.0
2008-09-23 15:20:00,59.56,59.66,59.38,59.38,49600.0,39.9183,39.9853,39.7977,39.7977,49600.0
2008-09-23 15:25:00,59.43,59.65,59.14,59.14,41900.0,39.8312,39.9786,39.6368,39.6368,41900.0
2008-09-23 15:30:00,59.1,59.21,58.6,58.66,56300.0,39.61,39.6837,39.2749,39.3151,56300.0
2008-09-23 15:35:00,58.69,58.69,58.14,58.42,58200.0,39.3352,39.3352,38.9666,39.1543,58200.0
2008-09-23 15:40:00,58.4,58.59,58.11,58.17,57500.0,39.1409,39.2682,38.9465,38.9867,57500.0
2008-09-23 15:45:00,58.14,58.14,57.53,57.66,65000.0,38.9666,38.9666,38.5578,38.6449,65000.0
2008-09-23 15:50:00,57.63,58.04,57.49,57.85,73700.0,38.6248,38.8996,38.531,38.7722,73700.0
2008-09-23 15:55:00,57.84,57.91,57.62,57.66,68600.0,38.7655,38.8125,38.6181,38.6449,68600.0
2008-09-24 09:30:00,58.09,58.09,58.09,58.09,100.0,38.9331,38.9331,38.9331,38.9331,100.0
2008-09-24 09:35:00,58.09,58.09,58.09,58.09,0.0,38.9331,38.9331,38.9331,38.9331,0.0
2008-09-24 09:40:00,57.93,58.73,57.12,57.77,75600.0,38.8259,39.362,38.283,38.7186,75600.0
2008-09-24 09:45:00,57.75,57.75,56.62,57.02,68800.0,38.7052,38.7052,37.9479,38.216,68800.0
2008-09-24 09:50:00,57.02,57.21,56.44,56.67,44600.0,38.216,38.3433,37.8272,37.9814,44600.0
2008-09-24 09:55:00,56.65,56.7,55.97,56.62,53800.0,37.968,38.0015,37.5122,37.9479,53800.0
2008-09-24 10:00:00,56.59,56.93,56.31,56.57,80000.0,37.9278,38.1556,37.7401,37.9144,80000.0
2008-09-24 10:05:00,56.52,56.53,55.57,55.92,104900.0,37.8808,37.8875,37.2441,37.4787,104900.0
2008-09-24 10:10:00,55.9,56.0,55.58,55.65,79700.0,37.4653,37.5323,37.2508,37.2978,79700.0
2008-09-24 10:15:00,55.67,55.75,55.4,55.45,40700.0,37.3112,37.3648,37.1302,37.1637,40700.0
2008-09-24 10:20:00,55.45,55.75,55.21,55.6,62400.0,37.1637,37.3648,37.0029,37.2642,62400.0
2008-09-24 10:25:00,55.6,55.73,55.5,55.7,39700.0,37.2642,37.3514,37.1972,37.3313,39700.0
2008-09-24 10:30:00,55.68,56.0,55.6,55.95,53100.0,37.3179,37.5323,37.2642,37.4988,53100.0
2008-09-24 10:35:00,56.0,56.06,55.77,55.86,25600.0,37.5323,37.5725,37.3782,37.4385,25600.0
2008-09-24 10:40:00,55.81,56.16,55.79,56.0,45200.0,37.405,37.6396,37.3916,37.5323,45200.0
2008-09-24 10:45:00,56.0,56.0,55.75,55.92,28300.0,37.5323,37.5323,37.3648,37.4787,28300.0
2008-09-24 10:50:00,55.94,56.1,55.84,55.9,22000.0,37.4921,37.5994,37.4251,37.4653,22000.0
2008-09-24 10:55:00,55.81,55.94,55.75,55.91,44000.0,37.405,37.4921,37.3648,37.472,44000.0
2008-09-24 11:00:00,55.97,55.97,55.76,55.81,20900.0,37.5122,37.5122,37.3715,37.405,20900.0
2008-09-24 11:05:00,55.78,55.82,55.3,55.45,63800.0,37.3849,37.4117,37.0632,37.1637,63800.0
2008-09-24 11:10:00,55.48,55.52,55.37,55.42,18900.0,37.1838,37.2106,37.1101,37.1436,18900.0
2008-09-24 11:15:00,55.4,55.45,55.0,55.02,46900.0,37.1302,37.1637,36.8621,36.8755,46900.0
2008-09-24 11:20:00,55.16,55.22,54.9,55.06,33300.0,36.9693,37.0096,36.7951,36.9023,33300.0
2008-09-24 11:25:00,55.07,55.16,54.97,55.06,25200.0,36.909,36.9693,36.842,36.9023,25200.0
2008-09-24 11:30:00,55.07,55.21,55.04,55.09,31800.0,36.909,37.0029,36.8889,36.9224,31800.0
2008-09-24 11:35:00,55.11,55.11,54.93,55.0,39000.0,36.9358,36.9358,36.8152,36.8621,39000.0
2008-09-24 11:40:00,55.0,55.16,54.89,54.97,37400.0,36.8621,36.9693,36.7884,36.842,37400.0
2008-09-24 11:45:00,54.95,55.17,54.87,54.96,52700.0,36.8286,36.9761,36.775,36.8353,52700.0
2008-09-24 11:50:00,54.96,55.16,54.9,55.04,29600.0,36.8353,36.9693,36.7951,36.8889,29600.0
2008-09-24 11:55:00,55.07,55.16,54.98,55.16,20400.0,36.909,36.9693,36.8487,36.9693,20400.0
2008-09-24 12:00:00,55.12,55.14,54.76,54.79,15400.0,36.9425,36.9559,36.7013,36.7214,15400.0
2008-09-24 12:05:00,54.79,54.79,54.53,54.54,31100.0,36.7214,36.7214,36.5471,36.5538,31100.0
2008-09-24 12:10:00,54.56,54.66,54.52,54.6,27400.0,36.5672,36.6342,36.5404,36.594,27400.0
2008-09-24 12:15:00,54.6,54.92,54.59,54.81,36200.0,36.594,36.8085,36.5873,36.7348,36200.0
2008-09-24 12:20:00,54.84,54.87,54.46,54.46,26000.0,36.7549,36.775,36.5002,36.5002,26000.0
2008-09-24 12:25:00,54.45,54.47,53.94,54.01,48100.0,36.4935,36.5069,36.1517,36.1986,48100.0
2008-09-24 12:30:00,54.03,54.08,53.78,53.84,49400.0,36.212,36.2455,36.0444,36.0847,49400.0
2008-09-24 12:35:00,53.86,53.94,53.54,53.55,28700.0,36.0981,36.1517,35.8836,35.8903,28700.0
2008-09-24 12:40:00,53.56,53.85,53.55,53.8,28200.0,35.897,36.0914,35.8903,36.0578,28200.0
2008-09-24 12:45:00,53.81,54.08,53.78,53.98,20000.0,36.0646,36.2455,36.0444,36.1785,20000.0
2008-09-24 12:50:00,53.99,54.22,53.98,54.17,19500.0,36.1852,36.3393,36.1785,36.3058,19500.0
2008-09-24 12:55:00,54.16,54.32,54.12,54.25,36600.0,36.2991,36.4064,36.2723,36.3594,36600.0
2008-09-24 13:00:00,54.28,54.4,54.26,54.31,19900.0,36.3796,36.46,36.3661,36.3997,19900.0
2008-09-24 13:05:00,54.29,54.79,54.29,54.73,22600.0,36.3863,36.7214,36.3863,36.6812,22600.0
2008-09-24 13:10:00,54.73,54.93,54.68,54.84,20300.0,36.6812,36.8152,36.6476,36.7549,20300.0
2008-09-24 13:15:00,54.84,54.97,54.78,54.83,28200.0,36.7549,36.842,36.7147,36.7482,28200.0
2008-09-24 13:20:00,54.84,55.25,54.8,55.25,14500.0,36.7549,37.0297,36.7281,37.0297,14500.0
2008-09-24 13:25:00,55.27,55.43,55.18,55.27,29100.0,37.0431,37.1503,36.9828,37.0431,29100.0
2008-09-24 13:30:00,55.27,55.3,54.94,55.04,29400.0,37.0431,37.0632,36.8219,36.8889,29400.0
2008-09-24 13:35:00,55.05,55.29,55.04,55.09,17700.0,36.8956,37.0565,36.8889,36.9224,17700.0
2008-09-24 13:40:00,55.11,55.38,54.95,55.33,30800.0,36.9358,37.1168,36.8286,37.0833,30800.0
2008-09-24 13:45:00,55.39,55.39,55.12,55.23,9100.0,37.1235,37.1235,36.9425,37.0163,9100.0
2008-09-24 13:50:00,55.32,55.33,55.12,55.14,16100.0,37.0766,37.0833,36.9425,36.9559,16100.0
2008-09-24 13:55:00,55.15,55.15,54.71,54.8,28700.0,36.9626,36.9626,36.6677,36.7281,28700.0
2008-09-24 14:00:00,54.83,54.88,54.76,54.88,24600.0,36.7482,36.7817,36.7013,36.7817,24600.0
2008-09-24 14:05:00,54.85,54.99,54.75,54.93,28600.0,36.7616,36.8554,36.6946,36.8152,28600.0
2008-09-24 14:10:00,54.94,55.02,54.5,54.5,28900.0,36.8219,36.8755,36.527,36.527,28900.0
2008-09-24 14:15:00,54.53,54.62,54.46,54.62,26200.0,36.5471,36.6074,36.5002,36.6074,26200.0
2008-09-24 14:20:00,54.61,54.65,54.41,54.57,19500.0,36.6007,36.6275,36.4667,36.5739,19500.0
2008-09-24 14:25:00,54.55,54.73,54.48,54.73,18200.0,36.5605,36.6812,36.5136,36.6812,18200.0
2008-09-24 14:30:00,54.76,54.98,54.72,54.91,21300.0,36.7013,36.8487,36.6745,36.8018,21300.0
2008-09-24 14:35:00,54.89,55.2,54.88,55.11,19200.0,36.7884,36.9962,36.7817,36.9358,19200.0
2008-09-24 14:40:00,55.09,55.32,55.08,55.27,17500.0,36.9224,37.0766,36.9157,37.0431,17500.0
2008-09-24 14:45:00,55.31,55.32,55.07,55.15,37900.0,37.0699,37.0766,36.909,36.9626,37900.0
2008-09-24 14:50:00,55.15,55.21,54.92,54.93,25000.0,36.9626,37.0029,36.8085,36.8152,25000.0
2008-09-24 14:55:00,54.94,54.95,54.6,54.65,18000.0,36.8219,36.8286,36.594,36.6275,18000.0
2008-09-24 15:00:00,54.65,54.67,54.5,54.6,19400.0,36.6275,36.6409,36.527,36.594,19400.0
2008-09-24 15:05:00,54.64,55.1,54.56,55.08,22400.0,36.6208,36.9291,36.5672,36.9157,22400.0
2008-09-24 15:10:00,55.12,55.12,54.68,54.86,25600.0,36.9425,36.9425,36.6476,36.7683,25600.0
2008-09-24 15:15:00,54.83,54.87,54.23,54.26,22800.0,36.7482,36.775,36.346,36.3661,22800.0
2008-09-24 15:20:00,54.28,54.41,54.07,54.31,42000.0,36.3796,36.4667,36.2388,36.3997,42000.0
2008-09-24 15:25:00,54.34,54.48,54.24,54.46,34800.0,36.4198,36.5136,36.3527,36.5002,34800.0
2008-09-24 15:30:00,54.5,54.67,54.4,54.53,37500.0,36.527,36.6409,36.46,36.5471,37500.0
2008-09-24 15:35:00,54.53,54.53,53.9,53.98,84000.0,36.5471,36.5471,36.1249,36.1785,84000.0
2008-09-24 15:40:00,53.94,53.95,53.09,53.09,177300.0,36.1517,36.1584,35.582,35.582,177300.0
2008-09-24 15:45:00,53.1,53.12,52.23,52.45,135900.0,35.5887,35.6021,35.0056,35.1531,135900.0
2008-09-24 15:50:00,52.51,52.61,52.27,52.55,275700.0,35.1933,35.2603,35.0324,35.2201,275700.0
2008-09-24 15:55:00,52.55,53.16,52.49,53.13,235100.0,35.2201,35.6289,35.1799,35.6088,235100.0
2008-09-25 09:30:00,53.3,53.48,52.52,52.7,56200.0,35.7227,35.8434,35.2,35.3206,56200.0
2008-09-25 09:35:00,52.66,52.71,50.63,51.34,109700.0,35.2938,35.3273,33.9333,34.4091,109700.0
2008-09-25 09:40:00,51.28,51.68,50.91,51.16,94400.0,34.3689,34.637,34.1209,34.2885,94400.0
2008-09-25 09:45:00,51.15,51.62,51.1,51.51,47100.0,34.2818,34.5968,34.2483,34.523,47100.0
2008-09-25 09:50:00,51.62,51.65,51.25,51.29,89700.0,34.5968,34.6169,34.3488,34.3756,89700.0
2008-09-25 09:55:00,51.28,51.75,51.27,51.58,66300.0,34.3689,34.6839,34.3622,34.57,66300.0
2008-09-25 10:00:00,51.68,51.89,51.43,51.43,58200.0,34.637,34.7777,34.4694,34.4694,58200.0
2008-09-25 10:05:00,51.42,52.16,51.42,51.97,84900.0,34.4627,34.9587,34.4627,34.8313,84900.0
2008-09-25 10:10:00,51.96,52.18,51.89,52.17,78500.0,34.8246,34.9721,34.7777,34.9654,78500.0
2008-09-25 10:15:00,52.14,52.6,52.14,52.52,181400.0,34.9453,35.2536,34.9453,35.2,181400.0
2008-09-25 10:20:00,52.49,52.52,52.17,52.27,55700.0,35.1799,35.2,34.9654,35.0324,55700.0
2008-09-25 10:25:00,52.3,52.69,52.25,52.69,44100.0,35.0525,35.3139,35.019,35.3139,44100.0
2008-09-25 10:30:00,52.62,52.78,52.42,52.42,127400.0,35.267,35.3742,35.1329,35.1329,127400.0
2008-09-25 10:35:00,52.48,52.55,52.29,52.47,73100.0,35.1732,35.2201,35.0458,35.1665,73100.0
2008-09-25 10:40:00,52.45,52.65,52.32,52.45,60100.0,35.1531,35.2871,35.0659,35.1531,60100.0
2008-09-25 10:45:00,52.43,52.59,52.27,52.36,79000.0,35.1396,35.2469,35.0324,35.0927,79000.0
2008-09-25 10:50:00,52.37,52.59,52.31,52.43,52600.0,35.0994,35.2469,35.0592,35.1396,52600.0
2008-09-25 10:55:00,52.44,52.47,52.28,52.44,54000.0,35.1463,35.1665,35.0391,35.1463,54000.0
2008-09-25 11:00:00,52.44,52.56,52.4,52.45,37800.0,35.1463,35.2268,35.1195,35.1531,37800.0
2008-09-25 11:05:00,52.46,52.49,52.04,52.04,63200.0,35.1598,35.1799,34.8783,34.8783,63200.0
2008-09-25 11:10:00,52.09,52.24,52.02,52.13,43800.0,34.9118,35.0123,34.8649,34.9386,43800.0
2008-09-25 11:15:00,52.18,52.2,52.01,52.13,50400.0,34.9721,34.9855,34.8582,34.9386,50400.0
2008-09-25 11:20:00,52.11,52.43,51.53,51.6,203500.0,34.9252,35.1396,34.5364,34.5834,203500.0
2008-09-25 11:25:00,51.62,52.0,51.49,51.96,50600.0,34.5968,34.8515,34.5096,34.8246,50600.0
2008-09-25 11:30:00,51.95,52.0,51.62,51.72,77700.0,34.8179,34.8515,34.5968,34.6638,77700.0
2008-09-25 11:35:00,51.68,51.84,51.56,51.6,39800.0,34.637,34.7442,34.5566,34.5834,39800.0
2008-09-25 11:40:00,51.6,51.92,51.6,51.82,46800.0,34.5834,34.7978,34.5834,34.7308,46800.0
2008-09-25 11:45:00,51.8,51.99,51.56,51.62,41100.0,34.7174,34.8447,34.5566,34.5968,41100.0
2008-09-25 11:50:00,51.61,51.63,51.3,51.43,50200.0,34.5901,34.6035,34.3823,34.4694,50200.0
2008-09-25 11:55:00,51.44,51.45,51.26,51.41,30300.0,34.4761,34.4828,34.3555,34.456,30300.0
2008-09-25 12:00:00,51.41,51.41,51.05,51.14,49700.0,34.456,34.456,34.2147,34.2751,49700.0
2008-09-25 12:05:00,51.15,51.15,51.02,51.09,24000.0,34.2818,34.2818,34.1946,34.2416,24000.0
2008-09-25 12:10:00,51.09,51.22,51.09,51.15,34100.0,34.2416,34.3287,34.2416,34.2818,34100.0
2008-09-25 12:15:00,51.15,51.5,51.15,51.36,50100.0,34.2818,34.5163,34.2818,34.4225,50100.0
2008-09-25 12:20:00,51.33,51.36,51.09,51.09,27500.0,34.4024,34.4225,34.2416,34.2416,27500.0
2008-09-25 12:25:00,51.09,51.17,50.55,50.8,74100.0,34.2416,34.2952,33.8796,34.0472,74100.0
2008-09-25 12:30:00,50.78,51.03,50.72,50.78,32100.0,34.0338,34.2013,33.9936,34.0338,32100.0
2008-09-25 12:35:00,50.78,50.82,50.63,50.7,54800.0,34.0338,34.0606,33.9333,33.9802,54800.0
2008-09-25 12:40:00,50.67,51.07,50.67,50.96,48700.0,33.9601,34.2281,33.9601,34.1544,48700.0
2008-09-25 12:45:00,50.95,51.02,50.7,50.72,41100.0,34.1477,34.1946,33.9802,33.9936,41100.0
2008-09-25 12:50:00,50.72,50.95,50.48,50.59,49900.0,33.9936,34.1477,33.8327,33.9064,49900.0
2008-09-25 12:55:00,50.6,50.66,50.35,50.38,61200.0,33.9131,33.9534,33.7456,33.7657,61200.0
2008-09-25 13:00:00,50.39,50.5,50.15,50.47,84600.0,33.7724,33.8461,33.6115,33.826,84600.0
2008-09-25 13:05:00,50.47,50.49,50.21,50.34,52200.0,33.826,33.8394,33.6518,33.7389,52200.0
2008-09-25 13:10:00,50.37,50.37,50.08,50.24,50400.0,33.759,33.759,33.5646,33.6719,50400.0
2008-09-25 13:15:00,50.22,50.47,50.09,50.47,51600.0,33.6585,33.826,33.5713,33.826,51600.0
2008-09-25 13:20:00,50.48,50.51,50.37,50.39,36500.0,33.8327,33.8528,33.759,33.7724,36500.0
2008-09-25 13:25:00,50.4,50.47,50.12,50.25,73800.0,33.7791,33.826,33.5914,33.6786,73800.0
2008-09-25 13:30:00,50.28,50.44,50.16,50.33,45200.0,33.6987,33.8059,33.6182,33.7322,45200.0
2008-09-25 13:35:00,50.33,50.95,50.33,50.85,47700.0,33.7322,34.1477,33.7322,34.0807,47700.0
2008-09-25 13:40:00,50.84,50.84,50.47,50.55,45600.0,34.074,34.074,33.826,33.8796,45600.0
2008-09-25 13:45:00,50.54,50.93,50.52,50.77,53100.0,33.8729,34.1343,33.8595,34.0271,53100.0
2008-09-25 13:50:00,50.78,50.85,50.48,50.49,72900.0,34.0338,34.0807,33.8327,33.8394,72900.0
2008-09-25 13:55:00,50.49,50.5,50.0,50.31,100100.0,33.8394,33.8461,33.511,33.7188,100100.0
2008-09-25 14:00:00,50.31,50.46,50.23,50.32,49500.0,33.7188,33.8193,33.6652,33.7255,49500.0
2008-09-25 14:05:00,50.33,50.51,50.33,50.46,66500.0,33.7322,33.8528,33.7322,33.8193,66500.0
2008-09-25 14:10:00,50.49,50.49,50.15,50.15,58200.0,33.8394,33.8394,33.6115,33.6115,58200.0
2008-09-25 14:15:00,50.12,50.21,49.82,49.89,79200.0,33.5914,33.6518,33.3904,33.4373,79200.0
2008-09-25 14:20:00,49.89,49.9,49.54,49.54,85700.0,33.4373,33.444,33.2027,33.2027,85700.0
2008-09-25 14:25:00,49.55,49.59,49.27,49.28,72600.0,33.2094,33.2362,33.0218,33.0285,72600.0
2008-09-25 14:30:00,49.27,49.7,49.18,49.68,84800.0,33.0218,33.3099,32.9614,33.2965,84800.0
2008-09-25 14:35:00,49.67,49.9,49.5,49.9,90100.0,33.2898,33.444,33.1759,33.444,90100.0
2008-09-25 14:40:00,49.9,49.93,49.56,49.6,79200.0,33.444,33.4641,33.2161,33.2429,79200.0
2008-09-25 14:45:00,49.6,49.68,49.15,49.17,58400.0,33.2429,33.2965,32.9413,32.9547,58400.0
2008-09-25 14:50:00,49.17,49.31,49.02,49.18,68100.0,32.9547,33.0486,32.8542,32.9614,68100.0
2008-09-25 14:55:00,49.18,49.74,49.17,49.74,62100.0,32.9614,33.3368,32.9547,33.3368,62100.0
2008-09-25 15:00:00,49.73,49.77,49.29,49.31,81400.0,33.3301,33.3569,33.0352,33.0486,81400.0
2008-09-25 15:05:00,49.31,49.34,49.06,49.11,100800.0,33.0486,33.0687,32.881,32.9145,100800.0
2008-09-25 15:10:00,49.1,49.17,48.65,48.65,117800.0,32.9078,32.9547,32.6062,32.6062,117800.0
2008-09-25 15:15:00,48.67,48.88,48.35,48.83,209000.0,32.6196,32.7604,32.4051,32.7269,209000.0
2008-09-25 15:20:00,48.83,48.9,48.4,48.64,138800.0,32.7269,32.7738,32.4387,32.5995,138800.0
2008-09-25 15:25:00,48.59,48.7,48.05,48.19,137100.0,32.566,32.6397,32.2041,32.2979,137100.0
2008-09-25 15:30:00,48.14,48.45,48.11,48.21,129900.0,32.2644,32.4722,32.2443,32.3113,129900.0
2008-09-25 15:35:00,48.19,48.55,48.16,48.42,158900.0,32.2979,32.5392,32.2778,32.4521,158900.0
2008-09-25 15:40:00,48.43,48.43,47.91,47.96,173200.0,32.4588,32.4588,32.1103,32.1438,173200.0
2008-09-25 15:45:00,47.96,48.08,47.59,47.83,204200.0,32.1438,32.2242,31.8958,32.0566,204200.0
2008-09-25 15:50:00,47.83,48.48,47.83,48.29,290300.0,32.0566,32.4923,32.0566,32.3649,290300.0
2008-09-25 15:55:00,48.29,48.85,48.13,48.63,347500.0,32.3649,32.7403,32.2577,32.5928,347500.0
2008-09-26 09:30:00,46.99,47.65,46.5,46.52,116300.0,31.4936,31.936,31.1652,31.1786,116300.0
2008-09-26 09:35:00,46.5,46.5,45.36,45.75,227800.0,31.1652,31.1652,30.4012,30.6626,227800.0
2008-09-26 09:40:00,45.69,45.9,44.33,45.17,357500.0,30.6224,30.7631,29.7109,30.2738,357500.0
2008-09-26 09:45:00,45.17,45.25,44.67,44.75,219300.0,30.2738,30.3275,29.9387,29.9924,219300.0
2008-09-26 09:50:00,44.75,45.87,44.7,45.59,325800.0,29.9924,30.743,29.9588,30.5553,325800.0
2008-09-26 09:55:00,45.59,45.97,45.44,45.75,168100.0,30.5553,30.81,30.4548,30.6626,168100.0
2008-09-26 10:00:00,45.76,45.92,45.54,45.66,112400.0,30.6693,30.7765,30.5218,30.6023,112400.0
2008-09-26 10:05:00,45.66,45.9,45.38,45.88,130100.0,30.6023,30.7631,30.4146,30.7497,130100.0
2008-09-26 10:10:00,45.85,45.95,45.41,45.57,169300.0,30.7296,30.7966,30.4347,30.5419,169300.0
2008-09-26 10:15:00,45.58,45.84,45.54,45.84,63800.0,30.5486,30.7229,30.5218,30.7229,63800.0
2008-09-26 10:20:00,45.84,46.53,45.84,46.39,125700.0,30.7229,31.1853,30.7229,31.0915,125700.0
2008-09-26 10:25:00,46.41,46.79,46.07,46.15,90000.0,31.1049,31.3596,30.877,30.9307,90000.0
2008-09-26 10:30:00,46.16,46.6,46.08,46.55,87600.0,30.9374,31.2323,30.8837,31.1988,87600.0
2008-09-26 10:35:00,46.53,46.99,46.34,46.97,55200.0,31.1853,31.4936,31.058,31.4802,55200.0
2008-09-26 10:40:00,46.97,47.04,46.57,46.61,88000.0,31.4802,31.5272,31.2122,31.239,88000.0
2008-09-26 10:45:00,46.65,46.66,46.2,46.2,69400.0,31.2658,31.2725,30.9642,30.9642,69400.0
2008-09-26 10:50:00,46.2,46.7,46.2,46.53,86800.0,30.9642,31.2993,30.9642,31.1853,86800.0
2008-09-26 10:55:00,46.54,46.62,46.13,46.23,79200.0,31.192,31.2457,30.9173,30.9843,79200.0
2008-09-26 11:00:00,46.22,46.3,46.07,46.16,125000.0,30.9776,31.0312,30.877,30.9374,125000.0
2008-09-26 11:05:00,46.16,46.2,45.95,46.07,139600.0,30.9374,30.9642,30.7966,30.877,139600.0
2008-09-26 11:10:00,46.06,46.08,45.91,46.0,110400.0,30.8703,30.8837,30.7698,30.8301,110400.0
2008-09-26 11:15:00,46.0,46.1,45.85,46.0,266000.0,30.8301,30.8972,30.7296,30.8301,266000.0
2008-09-26 11:20:00,46.0,46.04,45.87,45.95,138300.0,30.8301,30.8569,30.743,30.7966,138300.0
2008-09-26 11:25:00,45.95,45.95,45.07,45.46,166600.0,30.7966,30.7966,30.2068,30.4682,166600.0
2008-09-26 11:30:00,45.45,45.61,45.31,45.59,79200.0,30.4615,30.5687,30.3677,30.5553,79200.0
2008-09-26 11:35:00,45.6,45.6,45.01,45.03,55500.0,30.562,30.562,30.1666,30.18,55500.0
2008-09-26 11:40:00,45.0,45.07,44.05,44.17,236400.0,30.1599,30.2068,29.5232,29.6036,236400.0
2008-09-26 11:45:00,44.16,44.8,44.12,44.79,114900.0,29.5969,30.0259,29.5701,30.0192,114900.0
2008-09-26 11:50:00,44.81,45.2,44.81,45.12,104000.0,30.0326,30.294,30.0326,30.2403,104000.0
2008-09-26 11:55:00,45.14,45.2,44.72,44.84,88300.0,30.2537,30.294,29.9722,30.0527,88300.0
2008-09-26 12:00:00,44.84,44.95,44.76,44.88,78600.0,30.0527,30.1264,29.9991,30.0795,78600.0
2008-09-26 12:05:00,44.9,45.25,44.88,45.25,103700.0,30.0929,30.3275,30.0795,30.3275,103700.0
2008-09-26 12:10:00,45.27,45.54,45.15,45.53,95500.0,30.3409,30.5218,30.2604,30.5151,95500.0
2008-09-26 12:15:00,45.49,45.5,45.25,45.26,84600.0,30.4883,30.495,30.3275,30.3342,84600.0
2008-09-26 12:20:00,45.26,45.36,45.25,45.28,52500.0,30.3342,30.4012,30.3275,30.3476,52500.0
2008-09-26 12:25:00,45.28,45.33,45.1,45.11,59700.0,30.3476,30.3811,30.2269,30.2336,59700.0
2008-09-26 12:30:00,45.14,45.24,45.0,45.15,44100.0,30.2537,30.3208,30.1599,30.2604,44100.0
2008-09-26 12:35:00,45.14,45.24,45.09,45.23,52300.0,30.2537,30.3208,30.2202,30.3141,52300.0
2008-09-26 12:40:00,45.23,45.26,45.15,45.15,43600.0,30.3141,30.3342,30.2604,30.2604,43600.0
2008-09-26 12:45:00,45.17,45.36,45.02,45.2,60000.0,30.2738,30.4012,30.1733,30.294,60000.0
2008-09-26 12:50:00,45.19,45.37,45.15,45.35,50000.0,30.2873,30.4079,30.2604,30.3945,50000.0
2008-09-26 12:55:00,45.35,45.42,45.07,45.14,78100.0,30.3945,30.4414,30.2068,30.2537,78100.0
2008-09-26 13:00:00,45.16,45.25,44.92,44.93,54500.0,30.2671,30.3275,30.1063,30.113,54500.0
2008-09-26 13:05:00,44.93,45.3,44.92,45.3,101700.0,30.113,30.361,30.1063,30.361,101700.0
2008-09-26 13:10:00,45.3,45.47,45.28,45.38,109800.0,30.361,30.4749,30.3476,30.4146,109800.0
2008-09-26 13:15:00,45.39,45.43,45.09,45.19,67800.0,30.4213,30.4481,30.2202,30.2873,67800.0
2008-09-26 13:20:00,45.19,45.38,45.1,45.35,118600.0,30.2873,30.4146,30.2269,30.3945,118600.0
2008-09-26 13:25:00,45.35,45.39,45.17,45.2,75400.0,30.3945,30.4213,30.2738,30.294,75400.0
2008-09-26 13:30:00,45.2,45.24,45.17,45.2,72400.0,30.294,30.3208,30.2738,30.294,72400.0
2008-09-26 13:35:00,45.2,45.47,45.1,45.47,459700.0,30.294,30.4749,30.2269,30.4749,459700.0
2008-09-26 13:40:00,45.45,45.75,45.34,45.55,75500.0,30.4615,30.6626,30.3878,30.5285,75500.0
2008-09-26 13:45:00,45.54,45.6,45.39,45.6,83500.0,30.5218,30.562,30.4213,30.562,83500.0
2008-09-26 13:50:00,45.6,45.94,45.6,45.72,56900.0,30.562,30.7899,30.562,30.6425,56900.0
2008-09-26 13:55:00,45.73,45.82,45.68,45.77,30600.0,30.6492,30.7095,30.6157,30.676,30600.0
2008-09-26 14:00:00,45.77,45.85,45.71,45.82,31700.0,30.676,30.7296,30.6358,30.7095,31700.0
2008-09-26 14:05:00,45.8,45.93,45.79,45.92,57100.0,30.6961,30.7832,30.6894,30.7765,57100.0
2008-09-26 14:10:00,45.92,46.0,45.9,46.0,62700.0,30.7765,30.8301,30.7631,30.8301,62700.0
2008-09-26 14:15:00,46.0,46.05,45.96,46.01,76400.0,30.8301,30.8636,30.8033,30.8368,76400.0
2008-09-26 14:20:00,46.0,46.08,45.87,45.99,96200.0,30.8301,30.8837,30.743,30.8234,96200.0
2008-09-26 14:25:00,46.0,46.01,45.9,45.96,89800.0,30.8301,30.8368,30.7631,30.8033,89800.0
2008-09-26 14:30:00,45.95,45.97,45.71,45.72,45500.0,30.7966,30.81,30.6358,30.6425,45500.0
2008-09-26 14:35:00,45.73,45.84,45.71,45.76,57100.0,30.6492,30.7229,30.6358,30.6693,57100.0
2008-09-26 14:40:00,45.76,45.91,45.55,45.76,131300.0,30.6693,30.7698,30.5285,30.6693,131300.0
2008-09-26 14:45:00,45.76,45.86,45.69,45.78,69000.0,30.6693,30.7363,30.6224,30.6827,69000.0
2008-09-26 14:50:00,45.79,45.79,45.68,45.68,45400.0,30.6894,30.6894,30.6157,30.6157,45400.0
2008-09-26 14:55:00,45.69,45.79,45.65,45.71,94700.0,30.6224,30.6894,30.5956,30.6358,94700.0
2008-09-26 15:00:00,45.7,45.71,45.46,45.46,115400.0,30.6291,30.6358,30.4682,30.4682,115400.0
2008-09-26 15:05:00,45.46,45.64,45.41,45.48,75000.0,30.4682,30.5889,30.4347,30.4816,75000.0
2008-09-26 15:10:00,45.45,45.54,45.35,45.54,542300.0,30.4615,30.5218,30.3945,30.5218,542300.0
2008-09-26 15:15:00,45.58,45.87,45.35,45.81,90200.0,30.5486,30.743,30.3945,30.7028,90200.0
2008-09-26 15:20:00,45.83,46.02,45.75,45.89,136400.0,30.7162,30.8435,30.6626,30.7564,136400.0
2008-09-26 15:25:00,45.9,46.02,45.88,45.89,95600.0,30.7631,30.8435,30.7497,30.7564,95600.0
2008-09-26 15:30:00,45.9,46.01,45.86,45.92,91600.0,30.7631,30.8368,30.7363,30.7765,91600.0
2008-09-26 15:35:00,45.92,46.0,45.84,46.0,159300.0,30.7765,30.8301,30.7229,30.8301,159300.0
2008-09-26 15:40:00,45.99,46.0,45.85,45.97,128300.0,30.8234,30.8301,30.7296,30.81,128300.0
2008-09-26 15:45:00,45.94,45.97,45.55,45.56,89300.0,30.7899,30.81,30.5285,30.5352,89300.0
2008-09-26 15:50:00,45.56,45.82,45.55,45.72,226500.0,30.5352,30.7095,30.5285,30.6425,226500.0
2008-09-26 15:55:00,45.72,45.93,45.56,45.93,225600.0,30.6425,30.7832,30.5352,30.7832,225600.0
2008-09-29 09:30:00,45.04,45.04,43.36,44.11,83500.0,30.1867,30.1867,29.0607,29.5634,83500.0
2008-09-29 09:35:00,44.2,44.2,43.12,43.17,59000.0,29.6237,29.6237,28.8999,28.9334,59000.0
2008-09-29 09:40:00,43.14,43.23,42.51,42.78,133500.0,28.9133,28.9736,28.4911,28.672,133500.0
2008-09-29 09:45:00,42.64,43.16,42.63,42.84,124600.0,28.5782,28.9267,28.5715,28.7122,124600.0
2008-09-29 09:50:00,42.79,42.93,42.54,42.58,150000.0,28.6787,28.7726,28.5112,28.538,150000.0
2008-09-29 09:55:00,42.63,42.95,42.42,42.49,204400.0,28.5715,28.786,28.4307,28.4777,204400.0
2008-09-29 10:00:00,42.43,42.64,42.21,42.32,186200.0,28.4374,28.5782,28.29,28.3637,186200.0
2008-09-29 10:05:00,42.29,42.72,42.25,42.39,146700.0,28.3436,28.6318,28.3168,28.4106,146700.0
2008-09-29 10:10:00,42.39,42.45,42.33,42.39,129800.0,28.4106,28.4508,28.3704,28.4106,129800.0
2008-09-29 10:15:00,42.39,42.47,42.11,42.19,298200.0,28.4106,28.4643,28.223,28.2766,298200.0
2008-09-29 10:20:00,42.19,42.64,42.1,42.63,108900.0,28.2766,28.5782,28.2163,28.5715,108900.0
2008-09-29 10:25:00,42.6,42.91,42.19,42.62,78100.0,28.5514,28.7592,28.2766,28.5648,78100.0
2008-09-29 10:30:00,42.64,42.96,42.54,42.86,57500.0,28.5782,28.7927,28.5112,28.7256,57500.0
2008-09-29 10:35:00,42.82,43.2,42.19,43.2,75500.0,28.6988,28.9535,28.2766,28.9535,75500.0
2008-09-29 10:40:00,43.2,43.38,42.19,43.13,96800.0,28.9535,29.0742,28.2766,28.9066,96800.0
2008-09-29 10:45:00,43.13,43.62,42.19,43.47,72400.0,28.9066,29.235,28.2766,29.1345,72400.0
2008-09-29 10:50:00,43.5,43.58,43.24,43.3,104400.0,29.1546,29.2082,28.9803,29.0205,104400.0
2008-09-29 10:55:00,43.31,43.49,43.31,43.42,61200.0,29.0272,29.1479,29.0272,29.101,61200.0
2008-09-29 11:00:00,43.4,43.72,43.4,43.5,59500.0,29.0876,29.302,29.0876,29.1546,59500.0
2008-09-29 11:05:00,43.54,43.85,43.54,43.8,58600.0,29.1814,29.3892,29.1814,29.3556,58600.0
2008-09-29 11:10:00,43.77,43.83,43.56,43.61,125100.0,29.3355,29.3758,29.1948,29.2283,125100.0
2008-09-29 11:15:00,43.61,43.68,43.55,43.64,51300.0,29.2283,29.2752,29.1881,29.2484,51300.0
2008-09-29 11:20:00,43.64,43.8,43.64,43.73,33600.0,29.2484,29.3556,29.2484,29.3087,33600.0
2008-09-29 11:25:00,43.74,43.9,43.72,43.85,140500.0,29.3154,29.4227,29.302,29.3892,140500.0
2008-09-29 11:30:00,43.84,43.92,43.72,43.73,51000.0,29.3825,29.4361,29.302,29.3087,51000.0
2008-09-29 11:35:00,43.72,43.84,43.69,43.72,48600.0,29.302,29.3825,29.2819,29.302,48600.0
2008-09-29 11:40:00,43.73,43.84,43.7,43.81,38900.0,29.3087,29.3825,29.2886,29.3623,38900.0
2008-09-29 11:45:00,43.81,44.01,43.71,43.92,58900.0,29.3623,29.4964,29.2953,29.4361,58900.0
2008-09-29 11:50:00,43.9,43.93,43.79,43.83,76600.0,29.4227,29.4428,29.3489,29.3758,76600.0
2008-09-29 11:55:00,43.83,43.87,43.51,43.56,53300.0,29.3758,29.4026,29.1613,29.1948,53300.0
2008-09-29 12:00:00,43.58,43.65,43.5,43.64,90500.0,29.2082,29.2551,29.1546,29.2484,90500.0
2008-09-29 12:05:00,43.64,43.72,43.63,43.7,58300.0,29.2484,29.302,29.2417,29.2886,58300.0
2008-09-29 12:10:00,43.7,43.72,43.44,43.49,93400.0,29.2886,29.302,29.1144,29.1479,93400.0
2008-09-29 12:15:00,43.38,43.48,43.04,43.04,65200.0,29.0742,29.1412,28.8463,28.8463,65200.0
2008-09-29 12:20:00,43.04,43.45,43.02,43.44,85500.0,28.8463,29.1211,28.8329,29.1144,85500.0
2008-09-29 12:25:00,43.41,43.61,43.34,43.55,97600.0,29.0943,29.2283,29.0473,29.1881,97600.0
2008-09-29 12:30:00,43.55,43.98,43.34,43.94,193300.0,29.1881,29.4763,29.0473,29.4495,193300.0
2008-09-29 12:35:00,43.98,44.27,43.8,44.12,210500.0,29.4763,29.6706,29.3556,29.5701,210500.0
2008-09-29 12:40:00,44.11,44.33,44.11,44.25,96800.0,29.5634,29.7109,29.5634,29.6572,96800.0
2008-09-29 12:45:00,44.26,44.33,44.17,44.17,211000.0,29.6639,29.7109,29.6036,29.6036,211000.0
2008-09-29 12:50:00,44.18,44.2,43.99,44.07,54300.0,29.6103,29.6237,29.483,29.5366,54300.0
2008-09-29 12:55:00,44.08,44.09,43.82,43.96,49000.0,29.5433,29.55,29.3691,29.4629,49000.0
2008-09-29 13:00:00,43.96,44.03,43.74,43.82,84800.0,29.4629,29.5098,29.3154,29.3691,84800.0
2008-09-29 13:05:00,43.83,44.1,43.58,43.89,167500.0,29.3758,29.5567,29.2082,29.416,167500.0
2008-09-29 13:10:00,43.9,44.26,43.88,44.26,116200.0,29.4227,29.6639,29.4093,29.6639,116200.0
2008-09-29 13:15:00,44.26,44.34,44.23,44.25,66900.0,29.6639,29.7176,29.6438,29.6572,66900.0
2008-09-29 13:20:00,44.24,44.33,44.22,44.24,82700.0,29.6505,29.7109,29.6371,29.6505,82700.0
2008-09-29 13:25:00,44.23,44.45,44.23,44.3,88100.0,29.6438,29.7913,29.6438,29.6908,88100.0
2008-09-29 13:30:00,44.3,44.42,44.23,44.25,73900.0,29.6908,29.7712,29.6438,29.6572,73900.0
2008-09-29 13:35:00,44.25,44.47,44.08,44.27,139700.0,29.6572,29.8047,29.5433,29.6706,139700.0
2008-09-29 13:40:00,44.26,44.45,43.59,43.65,213500.0,29.6639,29.7913,29.2149,29.2551,213500.0
2008-09-29 13:45:00,43.63,43.85,42.88,43.35,96600.0,29.2417,29.3892,28.739,29.054,96600.0
2008-09-29 13:50:00,43.35,43.6,42.38,42.98,197600.0,29.054,29.2216,28.4039,28.8061,197600.0
2008-09-29 13:55:00,43.04,43.21,42.0,42.0,123700.0,28.8463,28.9602,28.1492,28.1492,123700.0
2008-09-29 14:00:00,42.04,42.52,41.98,42.19,138400.0,28.1761,28.4978,28.1358,28.2766,138400.0
2008-09-29 14:05:00,42.22,43.21,41.52,42.3,263800.0,28.2967,28.9602,27.8275,28.3503,263800.0
2008-09-29 14:10:00,42.26,43.01,41.3,42.84,425900.0,28.3235,28.8262,27.6801,28.7122,425900.0
2008-09-29 14:15:00,42.83,42.83,41.76,41.91,82600.0,28.7055,28.7055,27.9884,28.0889,82600.0
2008-09-29 14:20:00,41.96,42.22,41.83,42.19,105200.0,28.1224,28.2967,28.0353,28.2766,105200.0
2008-09-29 14:25:00,42.16,42.34,41.7,41.78,130600.0,28.2565,28.3771,27.9482,28.0018,130600.0
2008-09-29 14:30:00,41.8,42.1,41.67,41.74,90800.0,28.0152,28.2163,27.9281,27.975,90800.0
2008-09-29 14:35:00,41.74,41.83,41.3,41.42,302700.0,27.975,28.0353,27.6801,27.7605,302700.0
2008-09-29 14:40:00,41.4,41.5,40.94,40.97,220100.0,27.7471,27.8141,27.4388,27.4589,220100.0
2008-09-29 14:45:00,40.93,41.25,40.06,40.48,324500.0,27.4321,27.6466,26.849,27.1305,324500.0
2008-09-29 14:50:00,40.35,41.46,40.06,41.46,284500.0,27.0434,27.7873,26.849,27.7873,284500.0
2008-09-29 14:55:00,41.44,41.48,41.03,41.15,82000.0,27.7739,27.8007,27.4991,27.5796,82000.0
2008-09-29 15:00:00,41.14,41.64,41.14,41.43,101800.0,27.5729,27.908,27.5729,27.7672,101800.0
2008-09-29 15:05:00,41.43,41.55,41.11,41.11,103200.0,27.7672,27.8477,27.5528,27.5528,103200.0
2008-09-29 15:10:00,41.15,41.35,40.92,41.02,116800.0,27.5796,27.7136,27.4254,27.4924,116800.0
2008-09-29 15:15:00,41.02,41.14,40.95,41.1,58100.0,27.4924,27.5729,27.4455,27.5461,58100.0
2008-09-29 15:20:00,41.1,41.27,40.7,41.13,82800.0,27.5461,27.66,27.278,27.5662,82800.0
2008-09-29 15:25:00,41.08,41.11,40.5,40.81,121500.0,27.5326,27.5528,27.1439,27.3517,121500.0
2008-09-29 15:30:00,40.84,41.15,40.76,41.08,134800.0,27.3718,27.5796,27.3182,27.5326,134800.0
2008-09-29 15:35:00,41.11,41.24,40.96,41.06,165700.0,27.5528,27.6399,27.4522,27.5192,165700.0
2008-09-29 15:40:00,41.05,41.96,40.82,41.79,161700.0,27.5125,28.1224,27.3584,28.0085,161700.0
2008-09-29 15:45:00,41.79,41.81,41.6,41.75,167100.0,28.0085,28.0219,27.8812,27.9817,167100.0
2008-09-29 15:50:00,41.75,41.76,41.31,41.52,130800.0,27.9817,27.9884,27.6868,27.8275,130800.0
2008-09-29 15:55:00,41.54,41.91,41.52,41.78,127500.0,27.8409,28.0889,27.8275,28.0018,127500.0
2008-09-30 09:30:00,42.58,42.9,42.26,42.74,106300.0,28.538,28.7524,28.3235,28.6452,106300.0
2008-09-30 09:35:00,42.67,42.81,42.24,42.24,163400.0,28.5983,28.6921,28.3101,28.3101,163400.0
2008-09-30 09:40:00,42.23,42.26,40.79,41.04,312200.0,28.3034,28.3235,27.3383,27.5058,312200.0
2008-09-30 09:45:00,41.04,41.47,40.67,40.88,149500.0,27.5058,27.794,27.2579,27.3986,149500.0
2008-09-30 09:50:00,40.89,41.21,40.64,40.67,148400.0,27.4053,27.6198,27.2378,27.2579,148400.0
2008-09-30 09:55:00,40.66,41.17,40.07,41.13,194400.0,27.2512,27.593,26.8557,27.5662,194400.0
2008-09-30 10:00:00,41.11,41.44,40.84,41.37,113900.0,27.5528,27.7739,27.3718,27.727,113900.0
2008-09-30 10:05:00,41.36,41.53,41.22,41.33,78300.0,27.7203,27.8342,27.6265,27.7002,78300.0
2008-09-30 10:10:00,41.34,41.45,41.26,41.3,104400.0,27.7069,27.7806,27.6533,27.6801,104400.0
2008-09-30 10:15:00,41.3,41.44,41.26,41.28,127700.0,27.6801,27.7739,27.6533,27.6667,127700.0
2008-09-30 10:20:00,41.28,41.68,41.13,41.67,197800.0,27.6667,27.9348,27.5662,27.9281,197800.0
2008-09-30 10:25:00,41.67,41.95,41.34,41.34,70600.0,27.9281,28.1157,27.7069,27.7069,70600.0
2008-09-30 10:30:00,41.38,41.96,41.34,41.92,59900.0,27.7337,28.1224,27.7069,28.0956,59900.0
2008-09-30 10:35:00,41.94,42.11,41.81,41.9,265500.0,28.109,28.223,28.0219,28.0822,265500.0
2008-09-30 10:40:00,41.89,42.48,41.89,42.34,264900.0,28.0755,28.471,28.0755,28.3771,264900.0
2008-09-30 10:45:00,42.33,42.5,42.33,42.48,150400.0,28.3704,28.4844,28.3704,28.471,150400.0
2008-09-30 10:50:00,42.44,42.47,41.88,42.04,76400.0,28.4441,28.4643,28.0688,28.1761,76400.0
2008-09-30 10:55:00,42.05,42.11,41.76,41.91,42000.0,28.1828,28.223,27.9884,28.0889,42000.0
2008-09-30 11:00:00,41.91,42.0,41.9,42.0,62900.0,28.0889,28.1492,28.0822,28.1492,62900.0
2008-09-30 11:05:00,42.0,42.08,41.85,41.99,89000.0,28.1492,28.2029,28.0487,28.1425,89000.0
2008-09-30 11:10:00,42.0,42.0,41.92,41.99,61400.0,28.1492,28.1492,28.0956,28.1425,61400.0
2008-09-30 11:15:00,41.99,42.0,41.78,41.91,59300.0,28.1425,28.1492,28.0018,28.0889,59300.0
2008-09-30 11:20:00,41.92,42.0,41.85,41.95,49400.0,28.0956,28.1492,28.0487,28.1157,49400.0
2008-09-30 11:25:00,41.96,42.01,41.96,42.0,53200.0,28.1224,28.156,28.1224,28.1492,53200.0
2008-09-30 11:30:00,42.0,42.25,41.99,42.21,152100.0,28.1492,28.3168,28.1425,28.29,152100.0
2008-09-30 11:35:00,42.22,42.5,42.21,42.49,38600.0,28.2967,28.4844,28.29,28.4777,38600.0
2008-09-30 11:40:00,42.5,42.68,42.47,42.53,45700.0,28.4844,28.605,28.4643,28.5045,45700.0
2008-09-30 11:45:00,42.52,42.57,42.46,42.5,62700.0,28.4978,28.5313,28.4576,28.4844,62700.0
2008-09-30 11:50:00,42.5,42.5,42.33,42.49,40000.0,28.4844,28.4844,28.3704,28.4777,40000.0
2008-09-30 11:55:00,42.5,42.51,42.41,42.44,32600.0,28.4844,28.4911,28.424,28.4441,32600.0
2008-09-30 12:00:00,42.43,42.51,42.41,42.5,35400.0,28.4374,28.4911,28.424,28.4844,35400.0
2008-09-30 12:05:00,42.5,42.51,42.48,42.5,59800.0,28.4844,28.4911,28.471,28.4844,59800.0
2008-09-30 12:10:00,42.5,42.5,42.47,42.49,62500.0,28.4844,28.4844,28.4643,28.4777,62500.0
2008-09-30 12:15:00,42.5,42.5,42.44,42.47,40800.0,28.4844,28.4844,28.4441,28.4643,40800.0
2008-09-30 12:20:00,42.47,42.65,42.47,42.47,145600.0,28.4643,28.5849,28.4643,28.4643,145600.0
2008-09-30 12:25:00,42.47,42.58,42.47,42.5,77500.0,28.4643,28.538,28.4643,28.4844,77500.0
2008-09-30 12:30:00,42.5,42.5,42.45,42.49,40500.0,28.4844,28.4844,28.4508,28.4777,40500.0
2008-09-30 12:35:00,42.5,42.68,42.48,42.6,74300.0,28.4844,28.605,28.471,28.5514,74300.0
2008-09-30 12:40:00,42.6,42.6,42.54,42.55,62300.0,28.5514,28.5514,28.5112,28.5179,62300.0
2008-09-30 12:45:00,42.55,42.66,42.49,42.56,69900.0,28.5179,28.5916,28.4777,28.5246,69900.0
2008-09-30 12:50:00,42.6,42.77,42.51,42.68,50300.0,28.5514,28.6653,28.4911,28.605,50300.0
2008-09-30 12:55:00,42.69,43.0,42.61,42.9,33900.0,28.6117,28.8195,28.5581,28.7524,33900.0
2008-09-30 13:00:00,42.92,43.0,42.58,42.62,43700.0,28.7659,28.8195,28.538,28.5648,43700.0
2008-09-30 13:05:00,42.66,42.73,42.6,42.73,26800.0,28.5916,28.6385,28.5514,28.6385,26800.0
2008-09-30 13:10:00,42.75,42.75,42.71,42.71,59900.0,28.6519,28.6519,28.6251,28.6251,59900.0
2008-09-30 13:15:00,42.73,42.76,42.58,42.66,65700.0,28.6385,28.6586,28.538,28.5916,65700.0
2008-09-30 13:20:00,42.66,42.75,42.6,42.74,46600.0,28.5916,28.6519,28.5514,28.6452,46600.0
2008-09-30 13:25:00,42.72,42.78,42.71,42.74,67800.0,28.6318,28.672,28.6251,28.6452,67800.0
2008-09-30 13:30:00,42.74,42.89,42.7,42.73,65600.0,28.6452,28.7457,28.6184,28.6385,65600.0
2008-09-30 13:35:00,42.73,42.76,42.62,42.62,56400.0,28.6385,28.6586,28.5648,28.5648,56400.0
2008-09-30 13:40:00,42.64,42.67,42.48,42.5,59600.0,28.5782,28.5983,28.471,28.4844,59600.0
2008-09-30 13:45:00,42.49,42.57,42.45,42.56,92400.0,28.4777,28.5313,28.4508,28.5246,92400.0
2008-09-30 13:50:00,42.57,42.69,42.51,42.65,55900.0,28.5313,28.6117,28.4911,28.5849,55900.0
2008-09-30 13:55:00,42.64,42.64,42.5,42.55,34900.0,28.5782,28.5782,28.4844,28.5179,34900.0
2008-09-30 14:00:00,42.55,42.56,42.48,42.53,59200.0,28.5179,28.5246,28.471,28.5045,59200.0
2008-09-30 14:05:00,42.53,42.62,42.52,42.59,76600.0,28.5045,28.5648,28.4978,28.5447,76600.0
2008-09-30 14:10:00,42.6,42.86,42.56,42.67,48900.0,28.5514,28.7256,28.5246,28.5983,48900.0
2008-09-30 14:15:00,42.68,42.7,42.47,42.48,77100.0,28.605,28.6184,28.4643,28.471,77100.0
2008-09-30 14:20:00,42.47,42.69,42.44,42.65,149200.0,28.4643,28.6117,28.4441,28.5849,149200.0
2008-09-30 14:25:00,42.65,43.05,42.63,42.96,91200.0,28.5849,28.853,28.5715,28.7927,91200.0
2008-09-30 14:30:00,42.96,43.05,42.85,42.92,99400.0,28.7927,28.853,28.7189,28.7659,99400.0
2008-09-30 14:35:00,42.9,42.97,42.79,42.92,76100.0,28.7524,28.7994,28.6787,28.7659,76100.0
2008-09-30 14:40:00,42.93,42.99,42.82,42.92,47100.0,28.7726,28.8128,28.6988,28.7659,47100.0
2008-09-30 14:45:00,42.92,43.0,42.89,42.99,32200.0,28.7659,28.8195,28.7457,28.8128,32200.0
2008-09-30 14:50:00,43.0,43.1,42.89,43.02,74000.0,28.8195,28.8865,28.7457,28.8329,74000.0
2008-09-30 14:55:00,43.05,43.1,43.02,43.06,29600.0,28.853,28.8865,28.8329,28.8597,29600.0
2008-09-30 15:00:00,43.08,43.14,42.99,42.99,46200.0,28.8731,28.9133,28.8128,28.8128,46200.0
2008-09-30 15:05:00,42.99,43.38,42.98,43.35,74900.0,28.8128,29.0742,28.8061,29.054,74900.0
2008-09-30 15:10:00,43.32,43.38,43.12,43.12,67000.0,29.0339,29.0742,28.8999,28.8999,67000.0
2008-09-30 15:15:00,43.11,43.21,43.07,43.19,84100.0,28.8932,28.9602,28.8664,28.9468,84100.0
2008-09-30 15:20:00,43.19,43.26,43.16,43.25,146400.0,28.9468,28.9937,28.9267,28.987,146400.0
2008-09-30 15:25:00,43.25,43.5,43.24,43.43,102300.0,28.987,29.1546,28.9803,29.1077,102300.0
2008-09-30 15:30:00,43.45,43.45,43.33,43.35,81100.0,29.1211,29.1211,29.0406,29.054,81100.0
2008-09-30 15:35:00,43.33,43.35,42.99,43.1,144800.0,29.0406,29.054,28.8128,28.8865,144800.0
2008-09-30 15:40:00,43.11,43.62,43.1,43.6,133400.0,28.8932,29.235,28.8865,29.2216,133400.0
2008-09-30 15:45:00,43.62,43.99,43.54,43.91,169200.0,29.235,29.483,29.1814,29.4294,169200.0
2008-09-30 15:50:00,43.91,43.93,43.81,43.87,192000.0,29.4294,29.4428,29.3623,29.4026,192000.0
2008-09-30 15:55:00,43.85,44.17,43.71,43.74,372400.0,29.3892,29.6036,29.2953,29.3154,372400.0
2008-10-01 09:30:00,44.0,45.63,42.74,45.43,130100.0,29.4897,30.5821,28.6452,30.4481,130100.0
2008-10-01 09:35:00,45.37,45.54,44.74,45.29,126600.0,30.4079,30.5218,29.9857,30.3543,126600.0
2008-10-01 09:40:00,45.16,45.42,44.76,45.38,61800.0,30.2671,30.4414,29.9991,30.4146,61800.0
2008-10-01 09:45:00,45.32,45.48,45.08,45.1,97000.0,30.3744,30.4816,30.2135,30.2269,97000.0
2008-10-01 09:50:00,45.1,45.13,44.65,44.8,89600.0,30.2269,30.247,29.9253,30.0259,89600.0
2008-10-01 09:55:00,44.82,44.84,44.33,44.33,93800.0,30.0393,30.0527,29.7109,29.7109,93800.0
2008-10-01 10:00:00,44.34,44.38,43.55,43.98,251000.0,29.7176,29.7444,29.1881,29.4763,251000.0
2008-10-01 10:05:00,43.99,44.13,43.6,43.72,84900.0,29.483,29.5768,29.2216,29.302,84900.0
2008-10-01 10:10:00,43.71,43.84,43.52,43.75,75900.0,29.2953,29.3825,29.168,29.3221,75900.0
2008-10-01 10:15:00,43.74,43.83,43.33,43.6,71900.0,29.3154,29.3758,29.0406,29.2216,71900.0
2008-10-01 10:20:00,43.59,43.65,43.27,43.48,91800.0,29.2149,29.2551,29.0004,29.1412,91800.0
2008-10-01 10:25:00,43.46,43.68,43.34,43.59,39100.0,29.1278,29.2752,29.0473,29.2149,39100.0
2008-10-01 10:30:00,43.63,43.67,43.47,43.47,64900.0,29.2417,29.2685,29.1345,29.1345,64900.0
2008-10-01 10:35:00,43.5,43.55,42.85,43.31,72700.0,29.1546,29.1881,28.7189,29.0272,72700.0
2008-10-01 10:40:00,43.31,43.63,43.28,43.3,65400.0,29.0272,29.2417,29.0071,29.0205,65400.0
2008-10-01 10:45:00,43.3,43.39,43.19,43.27,34600.0,29.0205,29.0809,28.9468,29.0004,34600.0
2008-10-01 10:50:00,43.26,43.33,42.98,43.14,71000.0,28.9937,29.0406,28.8061,28.9133,71000.0
2008-10-01 10:55:00,43.14,43.28,43.05,43.12,42100.0,28.9133,29.0071,28.853,28.8999,42100.0
2008-10-01 11:00:00,43.14,43.16,42.76,42.84,61900.0,28.9133,28.9267,28.6586,28.7122,61900.0
2008-10-01 11:05:00,42.83,43.11,42.74,42.82,85100.0,28.7055,28.8932,28.6452,28.6988,85100.0
2008-10-01 11:10:00,42.83,42.93,42.66,42.67,57100.0,28.7055,28.7726,28.5916,28.5983,57100.0
2008-10-01 11:15:00,42.68,42.94,42.65,42.85,47100.0,28.605,28.7793,28.5849,28.7189,47100.0
2008-10-01 11:20:00,42.86,43.25,42.8,43.12,86700.0,28.7256,28.987,28.6854,28.8999,86700.0
2008-10-01 11:25:00,43.1,43.27,42.97,42.97,75000.0,28.8865,29.0004,28.7994,28.7994,75000.0
2008-10-01 11:30:00,43.0,43.1,42.96,43.01,34200.0,28.8195,28.8865,28.7927,28.8262,34200.0
2008-10-01 11:35:00,43.01,43.23,42.93,43.11,57000.0,28.8262,28.9736,28.7726,28.8932,57000.0
2008-10-01 11:40:00,43.11,43.41,43.08,43.23,42400.0,28.8932,29.0943,28.8731,28.9736,42400.0
2008-10-01 11:45:00,43.22,43.29,43.1,43.29,30300.0,28.9669,29.0138,28.8865,29.0138,30300.0
2008-10-01 11:50:00,43.25,43.31,43.14,43.19,29300.0,28.987,29.0272,28.9133,28.9468,29300.0
2008-10-01 11:55:00,43.18,43.28,43.07,43.23,41900.0,28.9401,29.0071,28.8664,28.9736,41900.0
2008-10-01 12:00:00,43.24,43.28,43.06,43.1,51200.0,28.9803,29.0071,28.8597,28.8865,51200.0
2008-10-01 12:05:00,43.09,43.33,43.09,43.29,44600.0,28.8798,29.0406,28.8798,29.0138,44600.0
2008-10-01 12:10:00,43.3,43.36,43.14,43.22,55900.0,29.0205,29.0607,28.9133,28.9669,55900.0
2008-10-01 12:15:00,43.22,43.5,43.22,43.38,48800.0,28.9669,29.1546,28.9669,29.0742,48800.0
2008-10-01 12:20:00,43.38,43.5,43.25,43.5,48100.0,29.0742,29.1546,28.987,29.1546,48100.0
2008-10-01 12:25:00,43.49,43.5,43.44,43.5,67900.0,29.1479,29.1546,29.1144,29.1546,67900.0
2008-10-01 12:30:00,43.49,44.09,43.48,44.07,98600.0,29.1479,29.55,29.1412,29.5366,98600.0
2008-10-01 12:35:00,44.09,44.25,44.04,44.1,79300.0,29.55,29.6572,29.5165,29.5567,79300.0
2008-10-01 12:40:00,44.12,44.22,43.92,43.99,77300.0,29.5701,29.6371,29.4361,29.483,77300.0
2008-10-01 12:45:00,43.96,44.02,43.89,43.92,70600.0,29.4629,29.5031,29.416,29.4361,70600.0
2008-10-01 12:50:00,43.93,44.0,43.65,43.7,73500.0,29.4428,29.4897,29.2551,29.2886,73500.0
2008-10-01 12:55:00,43.7,43.76,43.51,43.52,37100.0,29.2886,29.3288,29.1613,29.168,37100.0
2008-10-01 13:00:00,43.53,43.61,43.25,43.32,41900.0,29.1747,29.2283,28.987,29.0339,41900.0
2008-10-01 13:05:00,43.32,43.35,42.98,42.98,62900.0,29.0339,29.054,28.8061,28.8061,62900.0
2008-10-01 13:10:00,43.01,43.2,42.97,43.05,32600.0,28.8262,28.9535,28.7994,28.853,32600.0
2008-10-01 13:15:00,43.07,43.11,43.01,43.03,17900.0,28.8664,28.8932,28.8262,28.8396,17900.0
2008-10-01 13:20:00,43.04,43.12,42.91,42.94,27100.0,28.8463,28.8999,28.7592,28.7793,27100.0
2008-10-01 13:25:00,42.94,42.97,42.68,42.81,59400.0,28.7793,28.7994,28.605,28.6921,59400.0
2008-10-01 13:30:00,42.81,42.82,42.22,42.35,69700.0,28.6921,28.6988,28.2967,28.3838,69700.0
2008-10-01 13:35:00,42.35,42.61,42.28,42.5,24500.0,28.3838,28.5581,28.3369,28.4844,24500.0
2008-10-01 13:40:00,42.52,43.17,42.25,42.92,47700.0,28.4978,28.9334,28.3168,28.7659,47700.0
2008-10-01 13:45:00,42.88,43.25,42.25,42.49,97500.0,28.739,28.987,28.3168,28.4777,97500.0
2008-10-01 13:50:00,42.53,43.09,42.43,42.98,58300.0,28.5045,28.8798,28.4374,28.8061,58300.0
2008-10-01 13:55:00,42.98,43.01,42.4,42.5,34300.0,28.8061,28.8262,28.4173,28.4844,34300.0
2008-10-01 14:00:00,42.5,42.66,42.19,42.51,55000.0,28.4844,28.5916,28.2766,28.4911,55000.0
2008-10-01 14:05:00,42.57,42.83,42.4,42.68,48400.0,28.5313,28.7055,28.4173,28.605,48400.0
2008-10-01 14:10:00,42.71,42.9,42.59,42.74,57600.0,28.6251,28.7524,28.5447,28.6452,57600.0
2008-10-01 14:15:00,42.76,43.2,42.76,43.11,65900.0,28.6586,28.9535,28.6586,28.8932,65900.0
2008-10-01 14:20:00,43.1,43.1,42.82,42.96,75500.0,28.8865,28.8865,28.6988,28.7927,75500.0
2008-10-01 14:25:00,42.95,43.03,42.5,42.94,37800.0,28.786,28.8396,28.4844,28.7793,37800.0
2008-10-01 14:30:00,42.92,43.06,42.67,42.77,27900.0,28.7659,28.8597,28.5983,28.6653,27900.0
2008-10-01 14:35:00,42.74,43.1,42.71,43.09,17600.0,28.6452,28.8865,28.6251,28.8798,17600.0
2008-10-01 14:40:00,43.11,43.25,42.82,43.03,51100.0,28.8932,28.987,28.6988,28.8396,51100.0
2008-10-01 14:45:00,43.04,43.14,42.95,42.98,48300.0,28.8463,28.9133,28.786,28.8061,48300.0
2008-10-01 14:50:00,43.0,43.21,42.93,43.0,45600.0,28.8195,28.9602,28.7726,28.8195,45600.0
2008-10-01 14:55:00,42.99,43.01,42.54,42.62,48400.0,28.8128,28.8262,28.5112,28.5648,48400.0
2008-10-01 15:00:00,42.61,42.62,42.44,42.58,60700.0,28.5581,28.5648,28.4441,28.538,60700.0
2008-10-01 15:05:00,42.56,42.72,42.54,42.66,40200.0,28.5246,28.6318,28.5112,28.5916,40200.0
2008-10-01 15:10:00,42.66,42.71,42.3,42.39,64900.0,28.5916,28.6251,28.3503,28.4106,64900.0
2008-10-01 15:15:00,42.4,42.47,42.21,42.26,102100.0,28.4173,28.4643,28.29,28.3235,102100.0
2008-10-01 15:20:00,42.27,42.76,42.24,42.74,41600.0,28.3302,28.6586,28.3101,28.6452,41600.0
2008-10-01 15:25:00,42.73,42.84,42.65,42.73,48800.0,28.6385,28.7122,28.5849,28.6385,48800.0
2008-10-01 15:30:00,42.73,42.92,42.71,42.81,36400.0,28.6385,28.7659,28.6251,28.6921,36400.0
2008-10-01 15:35:00,42.81,42.92,42.69,42.73,53400.0,28.6921,28.7659,28.6117,28.6385,53400.0
2008-10-01 15:40:00,42.75,43.06,42.71,43.0,95400.0,28.6519,28.8597,28.6251,28.8195,95400.0
2008-10-01 15:45:00,43.0,43.12,42.87,42.95,79800.0,28.8195,28.8999,28.7323,28.786,79800.0
2008-10-01 15:50:00,42.95,42.99,42.67,42.69,86000.0,28.786,28.8128,28.5983,28.6117,86000.0
2008-10-01 15:55:00,42.69,42.9,42.67,42.8,161500.0,28.6117,28.7524,28.5983,28.6854,161500.0
2008-10-02 09:30:00,41.73,41.75,41.29,41.52,63800.0,27.9683,27.9817,27.6734,27.8275,63800.0
2008-10-02 09:35:00,41.47,41.47,40.16,40.17,71200.0,27.794,27.794,26.916,26.9227,71200.0
2008-10-02 09:40:00,40.21,40.31,39.3,39.48,169200.0,26.9496,27.0166,26.3397,26.4603,169200.0
2008-10-02 09:45:00,39.42,39.6,39.16,39.49,150500.0,26.4201,26.5407,26.2458,26.467,150500.0
2008-10-02 09:50:00,39.49,39.76,39.17,39.23,214600.0,26.467,26.648,26.2525,26.2927,214600.0
2008-10-02 09:55:00,39.23,39.25,38.75,39.1,250000.0,26.2927,26.3061,25.971,26.2056,250000.0
2008-10-02 10:00:00,39.05,39.9,38.78,39.84,160900.0,26.1721,26.7418,25.9911,26.7016,160900.0
2008-10-02 10:05:00,39.84,39.91,38.86,38.95,133200.0,26.7016,26.7485,26.0448,26.1051,133200.0
2008-10-02 10:10:00,38.91,39.5,38.91,39.32,73500.0,26.0783,26.4737,26.0783,26.3531,73500.0
2008-10-02 10:15:00,39.35,39.44,38.82,38.97,60500.0,26.3732,26.4335,26.0179,26.1185,60500.0
2008-10-02 10:20:00,38.95,39.08,38.29,38.39,97900.0,26.1051,26.1922,25.6627,25.7298,97900.0
2008-10-02 10:25:00,38.37,38.99,38.27,38.95,135500.0,25.7164,26.1319,25.6493,26.1051,135500.0
2008-10-02 10:30:00,38.95,39.08,38.73,38.81,103100.0,26.1051,26.1922,25.9576,26.0112,103100.0
2008-10-02 10:35:00,38.79,38.88,38.26,38.33,102600.0,25.9978,26.0582,25.6426,25.6895,102600.0
2008-10-02 10:40:00,38.36,38.75,38.31,38.6,99400.0,25.7096,25.971,25.6761,25.8705,99400.0
2008-10-02 10:45:00,38.59,38.82,38.43,38.81,84000.0,25.8638,26.0179,25.7566,26.0112,84000.0
2008-10-02 10:50:00,38.81,39.08,38.76,39.05,116600.0,26.0112,26.1922,25.9777,26.1721,116600.0
2008-10-02 10:55:00,39.02,39.46,39.01,39.21,135100.0,26.152,26.4469,26.1453,26.2793,135100.0
2008-10-02 11:00:00,39.22,39.38,39.09,39.19,77500.0,26.286,26.3933,26.1989,26.2659,77500.0
2008-10-02 11:05:00,39.19,39.3,39.11,39.19,141500.0,26.2659,26.3397,26.2123,26.2659,141500.0
2008-10-02 11:10:00,39.19,39.34,39.02,39.29,68600.0,26.2659,26.3665,26.152,26.333,68600.0
2008-10-02 11:15:00,39.28,39.58,39.17,39.5,121900.0,26.3263,26.5273,26.2525,26.4737,121900.0
2008-10-02 11:20:00,39.48,39.56,39.37,39.4,83100.0,26.4603,26.5139,26.3866,26.4067,83100.0
2008-10-02 11:25:00,39.4,39.58,39.4,39.5,83400.0,26.4067,26.5273,26.4067,26.4737,83400.0
2008-10-02 11:30:00,39.47,39.52,39.34,39.44,94100.0,26.4536,26.4871,26.3665,26.4335,94100.0
2008-10-02 11:35:00,39.4,39.69,39.36,39.67,138100.0,26.4067,26.601,26.3799,26.5876,138100.0
2008-10-02 11:40:00,39.68,39.88,39.5,39.58,81900.0,26.5943,26.7284,26.4737,26.5273,81900.0
2008-10-02 11:45:00,39.58,39.63,39.42,39.45,42600.0,26.5273,26.5608,26.4201,26.4402,42600.0
2008-10-02 11:50:00,39.48,39.49,39.15,39.18,43000.0,26.4603,26.467,26.2391,26.2592,43000.0
2008-10-02 11:55:00,39.19,39.58,39.17,39.55,32600.0,26.2659,26.5273,26.2525,26.5072,32600.0
2008-10-02 12:00:00,39.53,39.81,39.46,39.81,34000.0,26.4938,26.6815,26.4469,26.6815,34000.0
2008-10-02 12:05:00,39.81,39.85,39.55,39.59,33600.0,26.6815,26.7083,26.5072,26.534,33600.0
2008-10-02 12:10:00,39.59,39.68,39.37,39.47,25500.0,26.534,26.5943,26.3866,26.4536,25500.0
2008-10-02 12:15:00,39.47,39.62,39.47,39.51,33200.0,26.4536,26.5541,26.4536,26.4804,33200.0
2008-10-02 12:20:00,39.5,39.5,39.31,39.33,33500.0,26.4737,26.4737,26.3464,26.3598,33500.0
2008-10-02 12:25:00,39.32,39.37,39.08,39.12,20800.0,26.3531,26.3866,26.1922,26.219,20800.0
2008-10-02 12:30:00,39.15,39.29,39.09,39.28,28100.0,26.2391,26.333,26.1989,26.3263,28100.0
2008-10-02 12:35:00,39.28,39.45,39.23,39.4,49900.0,26.3263,26.4402,26.2927,26.4067,49900.0
2008-10-02 12:40:00,39.4,39.42,39.33,39.37,33600.0,26.4067,26.4201,26.3598,26.3866,33600.0
2008-10-02 12:45:00,39.41,39.55,39.32,39.46,36600.0,26.4134,26.5072,26.3531,26.4469,36600.0
2008-10-02 12:50:00,39.46,39.57,39.35,39.57,70200.0,26.4469,26.5206,26.3732,26.5206,70200.0
2008-10-02 12:55:00,39.57,39.65,39.5,39.53,27200.0,26.5206,26.5742,26.4737,26.4938,27200.0
2008-10-02 13:00:00,39.53,39.55,39.22,39.26,50600.0,26.4938,26.5072,26.286,26.3128,50600.0
2008-10-02 13:05:00,39.25,39.32,39.03,39.07,34700.0,26.3061,26.3531,26.1587,26.1855,34700.0
2008-10-02 13:10:00,39.07,39.11,38.78,39.01,56000.0,26.1855,26.2123,25.9911,26.1453,56000.0
2008-10-02 13:15:00,39.03,39.11,38.98,39.08,33800.0,26.1587,26.2123,26.1252,26.1922,33800.0
2008-10-02 13:20:00,39.08,39.2,39.06,39.13,19500.0,26.1922,26.2726,26.1788,26.2257,19500.0
2008-10-02 13:25:00,39.13,39.25,39.07,39.16,23300.0,26.2257,26.3061,26.1855,26.2458,23300.0
2008-10-02 13:30:00,39.16,39.34,39.16,39.26,22400.0,26.2458,26.3665,26.2458,26.3128,22400.0
2008-10-02 13:35:00,39.26,39.26,38.95,39.02,28300.0,26.3128,26.3128,26.1051,26.152,28300.0
2008-10-02 13:40:00,39.03,39.36,38.72,39.3,28000.0,26.1587,26.3799,25.9509,26.3397,28000.0
2008-10-02 13:45:00,39.33,39.7,39.26,39.5,41500.0,26.3598,26.6077,26.3128,26.4737,41500.0
2008-10-02 13:50:00,39.51,39.52,38.82,39.08,35100.0,26.4804,26.4871,26.0179,26.1922,35100.0
2008-10-02 13:55:00,39.09,39.09,38.84,39.09,35300.0,26.1989,26.1989,26.0314,26.1989,35300.0
2008-10-02 14:00:00,39.05,39.26,38.99,39.14,31400.0,26.1721,26.3128,26.1319,26.2324,31400.0
2008-10-02 14:05:00,39.16,39.29,39.07,39.13,28100.0,26.2458,26.333,26.1855,26.2257,28100.0
2008-10-02 14:10:00,39.11,39.31,39.1,39.26,42100.0,26.2123,26.3464,26.2056,26.3128,42100.0
2008-10-02 14:15:00,39.26,39.37,39.06,39.06,58100.0,26.3128,26.3866,26.1788,26.1788,58100.0
2008-10-02 14:20:00,39.08,39.17,39.04,39.04,30500.0,26.1922,26.2525,26.1654,26.1654,30500.0
2008-10-02 14:25:00,39.06,39.26,39.02,39.22,41600.0,26.1788,26.3128,26.152,26.286,41600.0
2008-10-02 14:30:00,39.19,39.21,39.02,39.05,45000.0,26.2659,26.2793,26.152,26.1721,45000.0
2008-10-02 14:35:00,39.04,39.18,39.0,39.05,92600.0,26.1654,26.2592,26.1386,26.1721,92600.0
2008-10-02 14:40:00,39.04,39.12,38.9,38.98,60600.0,26.1654,26.219,26.0716,26.1252,60600.0
2008-10-02 14:45:00,38.97,39.29,38.97,39.15,38000.0,26.1185,26.333,26.1185,26.2391,38000.0
2008-10-02 14:50:00,39.19,39.19,38.75,38.75,33900.0,26.2659,26.2659,25.971,25.971,33900.0
2008-10-02 14:55:00,38.74,39.11,38.74,39.09,82000.0,25.9643,26.2123,25.9643,26.1989,82000.0
2008-10-02 15:00:00,39.08,39.11,38.99,39.05,101500.0,26.1922,26.2123,26.1319,26.1721,101500.0
2008-10-02 15:05:00,39.03,39.09,39.0,39.01,57500.0,26.1587,26.1989,26.1386,26.1453,57500.0
2008-10-02 15:10:00,39.02,39.05,38.96,38.98,49100.0,26.152,26.1721,26.1118,26.1252,49100.0
2008-10-02 15:15:00,38.97,38.97,38.61,38.71,62500.0,26.1185,26.1185,25.8772,25.9442,62500.0
2008-10-02 15:20:00,38.7,38.82,38.51,38.8,82700.0,25.9375,26.0179,25.8102,26.0045,82700.0
2008-10-02 15:25:00,38.8,38.83,38.46,38.58,49800.0,26.0045,26.0247,25.7767,25.8571,49800.0
2008-10-02 15:30:00,38.61,38.87,38.47,38.67,87300.0,25.8772,26.0515,25.7834,25.9174,87300.0
2008-10-02 15:35:00,38.66,38.71,38.19,38.22,145600.0,25.9107,25.9442,25.5957,25.6158,145600.0
2008-10-02 15:40:00,38.24,38.31,38.19,38.22,145600.0,25.6292,25.6761,25.5957,25.6158,145600.0
2008-10-02 15:45:00,38.25,38.27,38.19,38.22,91300.0,25.6359,25.6493,25.5957,25.6158,91300.0
2008-10-02 15:50:00,38.22,38.53,38.2,38.48,96300.0,25.6158,25.8236,25.6024,25.7901,96300.0
2008-10-02 15:55:00,38.44,38.46,38.15,38.24,216800.0,25.7633,25.7767,25.5689,25.6292,216800.0
2008-10-03 09:30:00,38.01,39.22,38.01,38.81,93100.0,25.4751,26.286,25.4751,26.0112,93100.0
2008-10-03 09:35:00,38.8,39.69,38.8,39.07,61600.0,26.0045,26.601,26.0045,26.1855,61600.0
2008-10-03 09:40:00,39.06,40.05,39.06,39.42,80100.0,26.1788,26.8423,26.1788,26.4201,80100.0
2008-10-03 09:45:00,39.52,40.0,39.47,39.61,59600.0,26.4871,26.8088,26.4536,26.5474,59600.0
2008-10-03 09:50:00,39.59,39.61,39.27,39.55,38000.0,26.534,26.5474,26.3195,26.5072,38000.0
2008-10-03 09:55:00,39.56,39.64,39.29,39.41,59300.0,26.5139,26.5675,26.333,26.4134,59300.0
2008-10-03 10:00:00,39.41,39.53,39.17,39.33,57500.0,26.4134,26.4938,26.2525,26.3598,57500.0
2008-10-03 10:05:00,39.32,39.33,38.96,39.07,57700.0,26.3531,26.3598,26.1118,26.1855,57700.0
2008-10-03 10:10:00,39.06,39.1,38.81,38.99,105200.0,26.1788,26.2056,26.0112,26.1319,105200.0
2008-10-03 10:15:00,39.0,39.25,38.79,38.93,116200.0,26.1386,26.3061,25.9978,26.0917,116200.0
2008-10-03 10:20:00,38.95,39.02,38.79,38.91,73400.0,26.1051,26.152,25.9978,26.0783,73400.0
2008-10-03 10:25:00,38.9,39.21,38.81,38.98,104200.0,26.0716,26.2793,26.0112,26.1252,104200.0
2008-10-03 10:30:00,38.98,39.16,38.87,39.14,83900.0,26.1252,26.2458,26.0515,26.2324,83900.0
2008-10-03 10:35:00,39.12,39.18,38.81,38.86,67200.0,26.219,26.2592,26.0112,26.0448,67200.0
2008-10-03 10:40:00,38.85,38.95,38.59,38.78,50900.0,26.0381,26.1051,25.8638,25.9911,50900.0
2008-10-03 10:45:00,38.78,38.91,38.74,38.86,34700.0,25.9911,26.0783,25.9643,26.0448,34700.0
2008-10-03 10:50:00,38.86,39.24,38.84,39.2,179100.0,26.0448,26.2994,26.0314,26.2726,179100.0
2008-10-03 10:55:00,39.18,39.24,38.98,39.0,54300.0,26.2592,26.2994,26.1252,26.1386,54300.0
2008-10-03 11:00:00,39.01,39.19,38.95,39.07,98500.0,26.1453,26.2659,26.1051,26.1855,98500.0
2008-10-03 11:05:00,39.07,39.18,38.96,39.09,51300.0,26.1855,26.2592,26.1118,26.1989,51300.0
2008-10-03 11:10:00,39.11,39.25,39.0,39.01,83000.0,26.2123,26.3061,26.1386,26.1453,83000.0
2008-10-03 11:15:00,39.02,39.2,38.82,38.89,42000.0,26.152,26.2726,26.0179,26.0649,42000.0
2008-10-03 11:20:00,38.89,39.02,38.82,38.98,90600.0,26.0649,26.152,26.0179,26.1252,90600.0
2008-10-03 11:25:00,38.99,39.04,38.88,38.96,71700.0,26.1319,26.1654,26.0582,26.1118,71700.0
2008-10-03 11:30:00,38.98,39.18,38.98,39.04,84100.0,26.1252,26.2592,26.1252,26.1654,84100.0
2008-10-03 11:35:00,39.03,39.13,38.97,39.0,72700.0,26.1587,26.2257,26.1185,26.1386,72700.0
2008-10-03 11:40:00,39.03,39.1,38.86,38.98,67600.0,26.1587,26.2056,26.0448,26.1252,67600.0
2008-10-03 11:45:00,38.98,39.05,38.92,38.93,37200.0,26.1252,26.1721,26.085,26.0917,37200.0
2008-10-03 11:50:00,38.92,39.11,38.83,38.97,43500.0,26.085,26.2123,26.0247,26.1185,43500.0
2008-10-03 11:55:00,38.98,39.13,38.87,38.93,49900.0,26.1252,26.2257,26.0515,26.0917,49900.0
2008-10-03 12:00:00,38.93,39.01,38.84,38.94,31900.0,26.0917,26.1453,26.0314,26.0984,31900.0
2008-10-03 12:05:00,38.93,38.95,38.63,38.76,62000.0,26.0917,26.1051,25.8906,25.9777,62000.0
2008-10-03 12:10:00,38.73,38.92,38.73,38.85,27300.0,25.9576,26.085,25.9576,26.0381,27300.0
2008-10-03 12:15:00,38.86,38.96,38.71,38.87,37200.0,26.0448,26.1118,25.9442,26.0515,37200.0
2008-10-03 12:20:00,38.9,38.9,38.4,38.51,86500.0,26.0716,26.0716,25.7365,25.8102,86500.0
2008-10-03 12:25:00,38.55,38.74,38.41,38.74,57200.0,25.837,25.9643,25.7432,25.9643,57200.0
2008-10-03 12:30:00,38.75,38.78,38.63,38.74,30000.0,25.971,25.9911,25.8906,25.9643,30000.0
2008-10-03 12:35:00,38.75,39.09,38.64,38.95,48700.0,25.971,26.1989,25.8973,26.1051,48700.0
2008-10-03 12:40:00,38.94,39.15,38.91,39.07,73400.0,26.0984,26.2391,26.0783,26.1855,73400.0
2008-10-03 12:45:00,39.06,39.15,38.87,38.97,68000.0,26.1788,26.2391,26.0515,26.1185,68000.0
2008-10-03 12:50:00,38.97,39.1,38.84,39.05,38300.0,26.1185,26.2056,26.0314,26.1721,38300.0
2008-10-03 12:55:00,39.08,39.13,38.86,39.02,42700.0,26.1922,26.2257,26.0448,26.152,42700.0
2008-10-03 13:00:00,39.05,39.12,38.87,39.07,75900.0,26.1721,26.219,26.0515,26.1855,75900.0
2008-10-03 13:05:00,39.05,39.74,39.04,39.67,169500.0,26.1721,26.6346,26.1654,26.5876,169500.0
2008-10-03 13:10:00,39.67,39.7,38.92,39.4,127600.0,26.5876,26.6077,26.085,26.4067,127600.0
2008-10-03 13:15:00,39.42,39.65,39.22,39.53,59600.0,26.4201,26.5742,26.286,26.4938,59600.0
2008-10-03 13:20:00,39.52,39.71,38.9,39.01,127000.0,26.4871,26.6144,26.0716,26.1453,127000.0
2008-10-03 13:25:00,38.98,39.46,38.55,38.89,89600.0,26.1252,26.4469,25.837,26.0649,89600.0
2008-10-03 13:30:00,38.84,39.09,38.42,38.65,97300.0,26.0314,26.1989,25.7499,25.904,97300.0
2008-10-03 13:35:00,38.69,39.12,38.42,38.69,110500.0,25.9308,26.219,25.7499,25.9308,110500.0
2008-10-03 13:40:00,38.71,38.81,38.14,38.19,68300.0,25.9442,26.0112,25.5622,25.5957,68300.0
2008-10-03 13:45:00,38.19,38.52,38.14,38.51,83300.0,25.5957,25.8169,25.5622,25.8102,83300.0
2008-10-03 13:50:00,38.36,38.83,38.15,38.16,60700.0,25.7096,26.0247,25.5689,25.5756,60700.0
2008-10-03 13:55:00,38.15,38.57,38.1,38.32,57200.0,25.5689,25.8504,25.5354,25.6828,57200.0
2008-10-03 14:00:00,38.23,38.39,38.06,38.3,61600.0,25.6225,25.7298,25.5086,25.6694,61600.0
2008-10-03 14:05:00,38.27,38.66,38.21,38.49,40200.0,25.6493,25.9107,25.6091,25.7968,40200.0
2008-10-03 14:10:00,38.49,38.68,38.31,38.5,38600.0,25.7968,25.9241,25.6761,25.8035,38600.0
2008-10-03 14:15:00,38.54,38.56,38.15,38.2,39700.0,25.8303,25.8437,25.5689,25.6024,39700.0
2008-10-03 14:20:00,38.2,38.34,38.14,38.16,40100.0,25.6024,25.6962,25.5622,25.5756,40100.0
2008-10-03 14:25:00,38.18,38.2,37.64,37.73,60100.0,25.589,25.6024,25.2271,25.2874,60100.0
2008-10-03 14:30:00,37.76,37.91,37.45,37.53,64700.0,25.3075,25.408,25.0997,25.1534,64700.0
2008-10-03 14:35:00,37.5,37.95,37.48,37.7,65200.0,25.1333,25.4349,25.1199,25.2673,65200.0
2008-10-03 14:40:00,37.74,37.95,37.61,37.69,50100.0,25.2941,25.4349,25.207,25.2606,50100.0
2008-10-03 14:45:00,37.7,37.71,37.28,37.49,96800.0,25.2673,25.274,24.9858,25.1266,96800.0
2008-10-03 14:50:00,37.54,38.1,37.52,38.06,62200.0,25.1601,25.5354,25.1467,25.5086,62200.0
2008-10-03 14:55:00,38.06,38.53,37.99,38.52,63900.0,25.5086,25.8236,25.4617,25.8169,63900.0
2008-10-03 15:00:00,38.52,38.79,38.21,38.65,97500.0,25.8169,25.9978,25.6091,25.904,97500.0
2008-10-03 15:05:00,38.61,38.64,37.98,38.03,96800.0,25.8772,25.8973,25.455,25.4885,96800.0
2008-10-03 15:10:00,38.06,38.29,37.87,37.88,59000.0,25.5086,25.6627,25.3812,25.3879,59000.0
2008-10-03 15:15:00,37.91,38.08,37.78,37.87,56800.0,25.408,25.522,25.3209,25.3812,56800.0
2008-10-03 15:20:00,37.86,37.99,37.6,37.63,59700.0,25.3745,25.4617,25.2003,25.2204,59700.0
2008-10-03 15:25:00,37.64,37.92,37.57,37.81,62100.0,25.2271,25.4148,25.1802,25.341,62100.0
2008-10-03 15:30:00,37.81,38.2,37.74,37.84,73800.0,25.341,25.6024,25.2941,25.3611,73800.0
2008-10-03 15:35:00,37.85,38.06,37.62,37.76,81100.0,25.3678,25.5086,25.2137,25.3075,81100.0
2008-10-03 15:40:00,37.76,37.78,37.23,37.27,82700.0,25.3075,25.3209,24.9523,24.9791,82700.0
2008-10-03 15:45:00,37.25,37.3,36.77,36.8,135400.0,24.9657,24.9992,24.644,24.6641,135400.0
2008-10-03 15:50:00,36.76,37.37,36.76,37.3,103300.0,24.6373,25.0461,24.6373,24.9992,103300.0
2008-10-03 15:55:00,37.29,37.53,37.15,37.26,178800.0,24.9925,25.1534,24.8987,24.9724,178800.0
2008-10-06 09:30:00,34.34,35.49,34.11,34.97,142100.0,23.0154,23.7861,22.8612,23.4376,142100.0
2008-10-06 09:35:00,34.86,34.96,34.23,34.79,65300.0,23.3639,23.4309,22.9416,23.317,65300.0
2008-10-06 09:40:00,34.84,35.11,34.61,34.92,38200.0,23.3505,23.5314,23.1963,23.4041,38200.0
2008-10-06 09:45:00,34.88,34.96,34.47,34.67,41300.0,23.3773,23.4309,23.1025,23.2365,41300.0
2008-10-06 09:50:00,34.64,35.06,34.64,34.67,41300.0,23.2164,23.4979,23.2164,23.2365,41300.0
2008-10-06 09:55:00,34.64,34.71,34.27,34.56,70000.0,23.2164,23.2633,22.9684,23.1628,70000.0
2008-10-06 10:00:00,34.61,34.74,34.41,34.69,78900.0,23.1963,23.2835,23.0623,23.2499,78900.0
2008-10-06 10:05:00,34.65,34.7,34.36,34.59,73200.0,23.2231,23.2566,23.0288,23.1829,73200.0
2008-10-06 10:10:00,34.59,34.7,34.26,34.26,44200.0,23.1829,23.2566,22.9617,22.9617,44200.0
2008-10-06 10:15:00,34.28,34.4,33.75,33.85,58300.0,22.9751,23.0556,22.6199,22.687,58300.0
2008-10-06 10:20:00,33.83,34.37,33.81,34.1,61900.0,22.6736,23.0355,22.6601,22.8545,61900.0
2008-10-06 10:25:00,34.11,34.42,33.78,33.88,92700.0,22.8612,23.069,22.64,22.7071,92700.0
2008-10-06 10:30:00,33.9,33.95,33.74,33.8,82400.0,22.7205,22.754,22.6132,22.6534,82400.0
2008-10-06 10:35:00,33.79,33.87,33.34,33.34,127300.0,22.6467,22.7004,22.3451,22.3451,127300.0
2008-10-06 10:40:00,33.34,33.44,32.69,33.01,95300.0,22.3451,22.4122,21.9095,22.124,95300.0
2008-10-06 10:45:00,33.01,33.68,33.0,33.45,59000.0,22.124,22.573,22.1173,22.4189,59000.0
2008-10-06 10:50:00,33.46,33.57,33.23,33.5,92200.0,22.4256,22.4993,22.2714,22.4524,92200.0
2008-10-06 10:55:00,33.55,34.1,33.41,34.08,127600.0,22.4859,22.8545,22.3921,22.8411,127600.0
2008-10-06 11:00:00,34.05,34.11,33.49,33.78,68900.0,22.821,22.8612,22.4457,22.64,68900.0
2008-10-06 11:05:00,33.77,34.44,33.77,34.4,72600.0,22.6333,23.0824,22.6333,23.0556,72600.0
2008-10-06 11:10:00,34.39,34.42,34.12,34.32,72500.0,23.0489,23.069,22.8679,23.002,72500.0
2008-10-06 11:15:00,34.33,34.5,34.2,34.5,86300.0,23.0087,23.1226,22.9215,23.1226,86300.0
2008-10-06 11:20:00,34.49,34.75,34.3,34.6,44900.0,23.1159,23.2902,22.9886,23.1896,44900.0
2008-10-06 11:25:00,34.65,34.88,34.63,34.83,37200.0,23.2231,23.3773,23.2097,23.3438,37200.0
2008-10-06 11:30:00,34.87,34.88,34.72,34.85,82100.0,23.3706,23.3773,23.27,23.3572,82100.0
2008-10-06 11:35:00,34.84,34.89,34.54,34.68,67800.0,23.3505,23.384,23.1494,23.2432,67800.0
2008-10-06 11:40:00,34.68,34.74,34.11,34.22,49500.0,23.2432,23.2835,22.8612,22.9349,49500.0
2008-10-06 11:45:00,34.22,34.36,34.08,34.1,62000.0,22.9349,23.0288,22.8411,22.8545,62000.0
2008-10-06 11:50:00,34.13,34.13,33.83,34.03,32400.0,22.8746,22.8746,22.6736,22.8076,32400.0
2008-10-06 11:55:00,33.99,34.38,33.97,34.3,25500.0,22.7808,23.0422,22.7674,22.9886,25500.0
2008-10-06 12:00:00,34.29,34.72,34.29,34.48,43600.0,22.9819,23.27,22.9819,23.1092,43600.0
2008-10-06 12:05:00,34.53,34.54,33.98,34.01,25600.0,23.1427,23.1494,22.7741,22.7942,25600.0
2008-10-06 12:10:00,33.97,34.32,33.9,34.25,24700.0,22.7674,23.002,22.7205,22.955,24700.0
2008-10-06 12:15:00,34.24,34.39,33.84,34.28,34400.0,22.9483,23.0489,22.6803,22.9751,34400.0
2008-10-06 12:20:00,34.31,34.31,33.91,34.17,19500.0,22.9953,22.9953,22.7272,22.9014,19500.0
2008-10-06 12:25:00,34.14,34.26,33.97,34.04,25200.0,22.8813,22.9617,22.7674,22.8143,25200.0
2008-10-06 12:30:00,34.03,34.37,33.94,34.31,37800.0,22.8076,23.0355,22.7473,22.9953,37800.0
2008-10-06 12:35:00,34.28,34.34,33.97,34.02,21600.0,22.9751,23.0154,22.7674,22.8009,21600.0
2008-10-06 12:40:00,33.99,34.03,33.81,33.93,24600.0,22.7808,22.8076,22.6601,22.7406,24600.0
2008-10-06 12:45:00,33.93,34.01,33.66,33.99,26900.0,22.7406,22.7942,22.5596,22.7808,26900.0
2008-10-06 12:50:00,34.0,34.26,33.95,34.09,52800.0,22.7875,22.9617,22.754,22.8478,52800.0
2008-10-06 12:55:00,34.09,34.16,33.8,33.9,31000.0,22.8478,22.8947,22.6534,22.7205,31000.0
2008-10-06 13:00:00,33.89,34.1,33.62,34.02,40600.0,22.7138,22.8545,22.5328,22.8009,40600.0
2008-10-06 13:05:00,34.03,34.2,34.01,34.05,60800.0,22.8076,22.9215,22.7942,22.821,60800.0
2008-10-06 13:10:00,34.01,34.19,33.93,34.07,34100.0,22.7942,22.9148,22.7406,22.8344,34100.0
2008-10-06 13:15:00,34.09,34.25,33.96,34.08,48100.0,22.8478,22.955,22.7607,22.8411,48100.0
2008-10-06 13:20:00,34.06,34.47,34.04,34.42,35500.0,22.8277,23.1025,22.8143,23.069,35500.0
2008-10-06 13:25:00,34.42,34.65,34.29,34.34,28400.0,23.069,23.2231,22.9819,23.0154,28400.0
2008-10-06 13:30:00,34.33,34.36,34.06,34.2,31700.0,23.0087,23.0288,22.8277,22.9215,31700.0
2008-10-06 13:35:00,34.15,34.26,34.03,34.18,34200.0,22.888,22.9617,22.8076,22.9081,34200.0
2008-10-06 13:40:00,34.21,34.49,34.03,34.25,75200.0,22.9282,23.1159,22.8076,22.955,75200.0
2008-10-06 13:45:00,34.23,34.23,33.93,34.03,50200.0,22.9416,22.9416,22.7406,22.8076,50200.0
2008-10-06 13:50:00,34.03,34.31,33.88,34.27,42800.0,22.8076,22.9953,22.7071,22.9684,42800.0
2008-10-06 13:55:00,34.26,34.27,34.06,34.12,120000.0,22.9617,22.9684,22.8277,22.8679,120000.0
2008-10-06 14:00:00,34.13,34.13,33.79,33.88,57000.0,22.8746,22.8746,22.6467,22.7071,57000.0
2008-10-06 14:05:00,33.84,34.22,33.74,33.83,75700.0,22.6803,22.9349,22.6132,22.6736,75700.0
2008-10-06 14:10:00,33.84,34.1,33.66,33.82,55800.0,22.6803,22.8545,22.5596,22.6668,55800.0
2008-10-06 14:15:00,33.83,34.02,33.75,33.75,68700.0,22.6736,22.8009,22.6199,22.6199,68700.0
2008-10-06 14:20:00,33.75,33.81,33.43,33.44,47500.0,22.6199,22.6601,22.4055,22.4122,47500.0
2008-10-06 14:25:00,33.44,33.63,33.26,33.5,53000.0,22.4122,22.5395,22.2915,22.4524,53000.0
2008-10-06 14:30:00,33.57,33.64,33.03,33.64,67600.0,22.4993,22.5462,22.1374,22.5462,67600.0
2008-10-06 14:35:00,33.65,33.9,33.48,33.55,102300.0,22.5529,22.7205,22.439,22.4859,102300.0
2008-10-06 14:40:00,33.55,33.55,33.13,33.27,78800.0,22.4859,22.4859,22.2044,22.2982,78800.0
2008-10-06 14:45:00,33.18,33.36,33.07,33.22,58500.0,22.2379,22.3585,22.1642,22.2647,58500.0
2008-10-06 14:50:00,33.22,33.74,33.18,33.74,43300.0,22.2647,22.6132,22.2379,22.6132,43300.0
2008-10-06 14:55:00,33.72,34.13,33.49,33.76,58200.0,22.5998,22.8746,22.4457,22.6266,58200.0
2008-10-06 15:00:00,33.76,33.91,33.29,33.84,60400.0,22.6266,22.7272,22.3116,22.6803,60400.0
2008-10-06 15:05:00,33.83,34.16,33.72,34.14,58500.0,22.6736,22.8947,22.5998,22.8813,58500.0
2008-10-06 15:10:00,34.13,34.62,33.95,34.62,106900.0,22.8746,23.203,22.754,23.203,106900.0
2008-10-06 15:15:00,34.61,35.33,34.58,35.28,185500.0,23.1963,23.6789,23.1762,23.6454,185500.0
2008-10-06 15:20:00,35.25,35.6,35.08,35.12,162500.0,23.6253,23.8598,23.5113,23.5381,162500.0
2008-10-06 15:25:00,35.07,35.95,35.01,35.75,107700.0,23.5046,24.0944,23.4644,23.9604,107700.0
2008-10-06 15:30:00,35.76,36.24,35.74,35.95,121400.0,23.9671,24.2888,23.9537,24.0944,121400.0
2008-10-06 15:35:00,35.97,35.97,35.38,35.49,134000.0,24.1078,24.1078,23.7124,23.7861,134000.0
2008-10-06 15:40:00,35.48,36.06,35.45,35.98,135400.0,23.7794,24.1681,23.7593,24.1145,135400.0
2008-10-06 15:45:00,35.98,36.56,35.67,36.38,139000.0,24.1145,24.5033,23.9068,24.3826,139000.0
2008-10-06 15:50:00,36.37,36.44,36.03,36.36,144300.0,24.3759,24.4228,24.148,24.3692,144300.0
2008-10-06 15:55:00,36.35,36.39,36.0,36.12,150500.0,24.3625,24.3893,24.1279,24.2084,150500.0
2008-10-07 09:30:00,36.61,37.09,36.51,36.97,54700.0,24.5368,24.8585,24.4697,24.778,54700.0
2008-10-07 09:35:00,36.98,38.21,36.56,38.21,104200.0,24.7847,25.6091,24.5033,25.6091,104200.0
2008-10-07 09:40:00,38.28,38.82,37.87,38.32,119300.0,25.656,26.0179,25.3812,25.6828,119300.0
2008-10-07 09:45:00,38.29,38.29,37.42,38.0,73200.0,25.6627,25.6627,25.0796,25.4684,73200.0
2008-10-07 09:50:00,37.94,37.95,36.14,36.22,72100.0,25.4282,25.4349,24.2218,24.2754,72100.0
2008-10-07 09:55:00,36.23,36.63,35.84,36.56,54300.0,24.2821,24.5502,24.0207,24.5033,54300.0
2008-10-07 10:00:00,36.6,36.98,35.99,36.55,66600.0,24.5301,24.7847,24.1212,24.4965,66600.0
2008-10-07 10:05:00,36.54,36.78,36.17,36.55,44700.0,24.4898,24.6507,24.2419,24.4965,44700.0
2008-10-07 10:10:00,36.57,37.13,36.57,37.03,79400.0,24.51,24.8853,24.51,24.8183,79400.0
2008-10-07 10:15:00,37.02,37.02,36.65,36.66,70400.0,24.8116,24.8116,24.5636,24.5703,70400.0
2008-10-07 10:20:00,36.61,36.96,36.33,36.82,92300.0,24.5368,24.7713,24.3491,24.6775,92300.0
2008-10-07 10:25:00,36.83,37.34,36.74,37.18,47600.0,24.6842,25.026,24.6239,24.9188,47600.0
2008-10-07 10:30:00,37.2,37.51,37.06,37.16,71100.0,24.9322,25.14,24.8384,24.9054,71100.0
2008-10-07 10:35:00,37.15,37.24,36.74,37.13,62000.0,24.8987,24.959,24.6239,24.8853,62000.0
2008-10-07 10:40:00,37.12,37.24,36.48,36.87,47900.0,24.8786,24.959,24.4496,24.711,47900.0
2008-10-07 10:45:00,36.87,37.14,36.7,36.72,40400.0,24.711,24.892,24.5971,24.6105,40400.0
2008-10-07 10:50:00,36.73,36.78,36.32,36.77,57900.0,24.6172,24.6507,24.3424,24.644,57900.0
2008-10-07 10:55:00,36.77,36.77,36.08,36.22,70100.0,24.644,24.644,24.1815,24.2754,70100.0
2008-10-07 11:00:00,36.24,36.45,36.15,36.3,43900.0,24.2888,24.4295,24.2285,24.329,43900.0
2008-10-07 11:05:00,36.33,36.44,35.89,36.21,30900.0,24.3491,24.4228,24.0542,24.2687,30900.0
2008-10-07 11:10:00,36.21,36.57,36.15,36.52,73800.0,24.2687,24.51,24.2285,24.4764,73800.0
2008-10-07 11:15:00,36.53,36.61,36.39,36.57,74800.0,24.4831,24.5368,24.3893,24.51,74800.0
2008-10-07 11:20:00,36.57,36.57,36.1,36.23,110300.0,24.51,24.51,24.195,24.2821,110300.0
2008-10-07 11:25:00,36.26,36.49,36.2,36.37,70000.0,24.3022,24.4563,24.262,24.3759,70000.0
2008-10-07 11:30:00,36.37,36.76,36.37,36.43,67600.0,24.3759,24.6373,24.3759,24.4161,67600.0
2008-10-07 11:35:00,36.45,36.72,36.32,36.4,58700.0,24.4295,24.6105,24.3424,24.396,58700.0
2008-10-07 11:40:00,36.4,36.55,36.3,36.55,49900.0,24.396,24.4965,24.329,24.4965,49900.0
2008-10-07 11:45:00,36.55,36.93,36.55,36.88,48600.0,24.4965,24.7512,24.4965,24.7177,48600.0
2008-10-07 11:50:00,36.89,36.99,36.59,36.98,62300.0,24.7244,24.7914,24.5234,24.7847,62300.0
2008-10-07 11:55:00,36.98,37.0,36.67,36.79,64100.0,24.7847,24.7981,24.577,24.6574,64100.0
2008-10-07 12:00:00,36.75,36.78,36.39,36.59,72000.0,24.6306,24.6507,24.3893,24.5234,72000.0
2008-10-07 12:05:00,36.59,36.6,36.23,36.23,79100.0,24.5234,24.5301,24.2821,24.2821,79100.0
2008-10-07 12:10:00,36.24,36.55,36.24,36.48,65800.0,24.2888,24.4965,24.2888,24.4496,65800.0
2008-10-07 12:15:00,36.45,36.7,36.38,36.63,35100.0,24.4295,24.5971,24.3826,24.5502,35100.0
2008-10-07 12:20:00,36.63,36.78,36.36,36.49,59500.0,24.5502,24.6507,24.3692,24.4563,59500.0
2008-10-07 12:25:00,36.51,36.56,35.99,36.04,79200.0,24.4697,24.5033,24.1212,24.1547,79200.0
2008-10-07 12:30:00,36.04,36.28,36.0,36.08,33100.0,24.1547,24.3156,24.1279,24.1815,33100.0
2008-10-07 12:35:00,36.07,36.23,35.7,35.81,74900.0,24.1748,24.2821,23.9269,24.0006,74900.0
2008-10-07 12:40:00,35.81,36.15,35.81,35.97,34100.0,24.0006,24.2285,24.0006,24.1078,34100.0
2008-10-07 12:45:00,35.94,36.03,35.65,35.79,46700.0,24.0877,24.148,23.8934,23.9872,46700.0
2008-10-07 12:50:00,35.79,36.02,35.73,35.94,56400.0,23.9872,24.1413,23.947,24.0877,56400.0
2008-10-07 12:55:00,35.98,36.2,35.95,36.15,102200.0,24.1145,24.262,24.0944,24.2285,102200.0
2008-10-07 13:00:00,36.15,36.5,36.13,36.23,47700.0,24.2285,24.463,24.2151,24.2821,47700.0
2008-10-07 13:05:00,36.23,36.46,36.07,36.29,52600.0,24.2821,24.4362,24.1748,24.3223,52600.0
2008-10-07 13:10:00,36.3,36.47,36.08,36.12,51200.0,24.329,24.4429,24.1815,24.2084,51200.0
2008-10-07 13:15:00,36.08,36.08,35.7,35.9,29700.0,24.1815,24.1815,23.9269,24.0609,29700.0
2008-10-07 13:20:00,35.84,36.0,35.41,35.68,22900.0,24.0207,24.1279,23.7325,23.9135,22900.0
2008-10-07 13:25:00,35.65,35.65,35.13,35.38,26700.0,23.8934,23.8934,23.5448,23.7124,26700.0
2008-10-07 13:30:00,35.37,35.6,35.32,35.55,21800.0,23.7057,23.8598,23.6722,23.8263,21800.0
2008-10-07 13:35:00,35.52,35.81,35.3,35.66,21000.0,23.8062,24.0006,23.6588,23.9001,21000.0
2008-10-07 13:40:00,35.69,35.69,35.06,35.1,39000.0,23.9202,23.9202,23.4979,23.5247,39000.0
2008-10-07 13:45:00,35.09,35.41,35.05,35.07,96400.0,23.518,23.7325,23.4912,23.5046,96400.0
2008-10-07 13:50:00,35.04,35.26,34.95,35.2,70200.0,23.4845,23.632,23.4242,23.5918,70200.0
2008-10-07 13:55:00,35.23,35.34,34.99,35.0,31200.0,23.6119,23.6856,23.451,23.4577,31200.0
2008-10-07 14:00:00,35.01,35.33,34.93,35.22,40000.0,23.4644,23.6789,23.4108,23.6052,40000.0
2008-10-07 14:05:00,35.2,35.48,35.04,35.44,59200.0,23.5918,23.7794,23.4845,23.7526,59200.0
2008-10-07 14:10:00,35.44,35.5,34.85,35.27,67200.0,23.7526,23.7928,23.3572,23.6387,67200.0
2008-10-07 14:15:00,35.32,35.92,35.0,35.83,105700.0,23.6722,24.0743,23.4577,24.014,105700.0
2008-10-07 14:20:00,35.82,36.24,35.68,35.75,47700.0,24.0073,24.2888,23.9135,23.9604,47700.0
2008-10-07 14:25:00,35.75,35.79,35.52,35.75,43200.0,23.9604,23.9872,23.8062,23.9604,43200.0
2008-10-07 14:30:00,35.75,36.2,35.67,35.73,48900.0,23.9604,24.262,23.9068,23.947,48900.0
2008-10-07 14:35:00,35.73,36.1,35.6,36.01,97000.0,23.947,24.195,23.8598,24.1346,97000.0
2008-10-07 14:40:00,36.01,36.2,35.62,35.77,88800.0,24.1346,24.262,23.8732,23.9738,88800.0
2008-10-07 14:45:00,35.66,36.15,35.56,35.99,46400.0,23.9001,24.2285,23.833,24.1212,46400.0
2008-10-07 14:50:00,35.99,36.17,35.7,35.77,36800.0,24.1212,24.2419,23.9269,23.9738,36800.0
2008-10-07 14:55:00,35.7,35.79,35.5,35.61,59300.0,23.9269,23.9872,23.7928,23.8665,59300.0
2008-10-07 15:00:00,35.65,35.9,35.5,35.57,82800.0,23.8934,24.0609,23.7928,23.8397,82800.0
2008-10-07 15:05:00,35.64,35.85,35.29,35.85,89900.0,23.8866,24.0274,23.6521,24.0274,89900.0
2008-10-07 15:10:00,35.82,36.05,35.62,35.8,52600.0,24.0073,24.1614,23.8732,23.9939,52600.0
2008-10-07 15:15:00,35.8,35.99,35.34,35.53,81000.0,23.9939,24.1212,23.6856,23.8129,81000.0
2008-10-07 15:20:00,35.54,35.68,35.35,35.41,142500.0,23.8196,23.9135,23.6923,23.7325,142500.0
2008-10-07 15:25:00,35.41,35.75,35.35,35.58,60600.0,23.7325,23.9604,23.6923,23.8464,60600.0
2008-10-07 15:30:00,35.61,36.1,35.44,35.83,141000.0,23.8665,24.195,23.7526,24.014,141000.0
2008-10-07 15:35:00,35.82,35.92,35.34,35.4,96900.0,24.0073,24.0743,23.6856,23.7258,96900.0
2008-10-07 15:40:00,35.4,35.49,35.2,35.24,97900.0,23.7258,23.7861,23.5918,23.6186,97900.0
2008-10-07 15:45:00,35.24,35.33,34.91,35.04,101900.0,23.6186,23.6789,23.3974,23.4845,101900.0
2008-10-07 15:50:00,35.02,35.35,34.98,35.19,100600.0,23.4711,23.6923,23.4443,23.585,100600.0
2008-10-07 15:55:00,35.2,35.36,34.85,35.03,126900.0,23.5918,23.699,23.3572,23.4778,126900.0
2008-10-08 09:30:00,33.2,34.75,33.1,34.38,76400.0,22.2513,23.2902,22.1843,23.0422,76400.0
2008-10-08 09:35:00,34.42,35.65,34.01,35.47,59300.0,23.069,23.8934,22.7942,23.7727,59300.0
2008-10-08 09:40:00,35.35,36.16,35.1,36.15,101000.0,23.6923,24.2352,23.5247,24.2285,101000.0
2008-10-08 09:45:00,36.15,37.12,35.74,36.8,116300.0,24.2285,24.8786,23.9537,24.6641,116300.0
2008-10-08 09:50:00,37.05,37.67,36.21,36.86,107500.0,24.8317,25.2472,24.2687,24.7043,107500.0
2008-10-08 09:55:00,36.89,37.22,36.59,36.95,122100.0,24.7244,24.9456,24.5234,24.7646,122100.0
2008-10-08 10:00:00,36.95,37.99,36.85,37.94,165200.0,24.7646,25.4617,24.6976,25.4282,165200.0
2008-10-08 10:05:00,37.94,38.24,37.64,37.95,165500.0,25.4282,25.6292,25.2271,25.4349,165500.0
2008-10-08 10:10:00,37.95,38.15,37.35,37.37,184500.0,25.4349,25.5689,25.0327,25.0461,184500.0
2008-10-08 10:15:00,37.37,37.64,36.52,36.52,142400.0,25.0461,25.2271,24.4764,24.4764,142400.0
2008-10-08 10:20:00,36.51,36.76,35.79,36.72,58100.0,24.4697,24.6373,23.9872,24.6105,58100.0
2008-10-08 10:25:00,36.65,36.76,35.93,36.53,28500.0,24.5636,24.6373,24.081,24.4831,28500.0
2008-10-08 10:30:00,36.61,36.96,35.92,36.06,59800.0,24.5368,24.7713,24.0743,24.1681,59800.0
2008-10-08 10:35:00,36.12,36.2,35.55,35.84,96600.0,24.2084,24.262,23.8263,24.0207,96600.0
2008-10-08 10:40:00,35.79,36.12,35.2,35.35,109200.0,23.9872,24.2084,23.5918,23.6923,109200.0
2008-10-08 10:45:00,35.34,35.44,34.67,34.89,73500.0,23.6856,23.7526,23.2365,23.384,73500.0
2008-10-08 10:50:00,34.78,35.47,34.78,35.12,62400.0,23.3103,23.7727,23.3103,23.5381,62400.0
2008-10-08 10:55:00,35.14,35.61,35.04,35.09,63100.0,23.5515,23.8665,23.4845,23.518,63100.0
2008-10-08 11:00:00,35.09,35.31,34.65,35.14,74300.0,23.518,23.6655,23.2231,23.5515,74300.0
2008-10-08 11:05:00,35.15,35.57,35.06,35.27,59400.0,23.5582,23.8397,23.4979,23.6387,59400.0
2008-10-08 11:10:00,35.35,35.6,35.3,35.4,55000.0,23.6923,23.8598,23.6588,23.7258,55000.0
2008-10-08 11:15:00,35.43,35.96,35.43,35.95,49800.0,23.7459,24.1011,23.7459,24.0944,49800.0
2008-10-08 11:20:00,35.94,36.35,35.84,36.21,39800.0,24.0877,24.3625,24.0207,24.2687,39800.0
2008-10-08 11:25:00,36.17,36.35,35.93,36.08,40600.0,24.2419,24.3625,24.081,24.1815,40600.0
2008-10-08 11:30:00,36.05,36.31,35.7,35.92,55000.0,24.1614,24.3357,23.9269,24.0743,55000.0
2008-10-08 11:35:00,35.89,36.06,35.45,35.81,57500.0,24.0542,24.1681,23.7593,24.0006,57500.0
2008-10-08 11:40:00,35.75,35.91,35.36,35.48,45700.0,23.9604,24.0676,23.699,23.7794,45700.0
2008-10-08 11:45:00,35.46,35.83,35.17,35.45,103300.0,23.766,24.014,23.5716,23.7593,103300.0
2008-10-08 11:50:00,35.45,35.59,35.14,35.54,50500.0,23.7593,23.8531,23.5515,23.8196,50500.0
2008-10-08 11:55:00,35.56,35.83,34.99,35.72,74900.0,23.833,24.014,23.451,23.9403,74900.0
2008-10-08 12:00:00,35.73,35.82,35.19,35.29,57800.0,23.947,24.0073,23.585,23.6521,57800.0
2008-10-08 12:05:00,35.29,35.41,35.0,35.12,72400.0,23.6521,23.7325,23.4577,23.5381,72400.0
2008-10-08 12:10:00,35.1,35.35,34.89,34.89,91100.0,23.5247,23.6923,23.384,23.384,91100.0
2008-10-08 12:15:00,34.9,35.35,34.78,35.19,81300.0,23.3907,23.6923,23.3103,23.585,81300.0
2008-10-08 12:20:00,35.15,35.22,34.69,34.81,20900.0,23.5582,23.6052,23.2499,23.3304,20900.0
2008-10-08 12:25:00,34.79,35.01,34.42,34.53,39400.0,23.317,23.4644,23.069,23.1427,39400.0
2008-10-08 12:30:00,34.58,34.89,34.4,34.56,49600.0,23.1762,23.384,23.0556,23.1628,49600.0
2008-10-08 12:35:00,34.55,35.02,34.36,34.76,45900.0,23.1561,23.4711,23.0288,23.2969,45900.0
2008-10-08 12:40:00,34.75,35.06,34.63,34.66,60600.0,23.2902,23.4979,23.2097,23.2298,60600.0
2008-10-08 12:45:00,34.69,35.07,34.69,34.89,105600.0,23.2499,23.5046,23.2499,23.384,105600.0
2008-10-08 12:50:00,34.91,35.31,34.82,35.23,64900.0,23.3974,23.6655,23.3371,23.6119,64900.0
2008-10-08 12:55:00,35.28,35.35,35.0,35.12,43000.0,23.6454,23.6923,23.4577,23.5381,43000.0
2008-10-08 13:00:00,35.09,35.93,35.09,35.92,98500.0,23.518,24.081,23.518,24.0743,98500.0
2008-10-08 13:05:00,35.93,35.94,35.67,35.93,67900.0,24.081,24.0877,23.9068,24.081,67900.0
2008-10-08 13:10:00,35.93,36.26,35.75,36.0,75900.0,24.081,24.3022,23.9604,24.1279,75900.0
2008-10-08 13:15:00,36.0,36.36,35.82,36.36,85700.0,24.1279,24.3692,24.0073,24.3692,85700.0
2008-10-08 13:20:00,36.38,36.52,35.98,35.98,46200.0,24.3826,24.4764,24.1145,24.1145,46200.0
2008-10-08 13:25:00,35.95,36.1,35.44,35.53,60500.0,24.0944,24.195,23.7526,23.8129,60500.0
2008-10-08 13:30:00,35.53,36.1,35.33,35.94,85300.0,23.8129,24.195,23.6789,24.0877,85300.0
2008-10-08 13:35:00,35.91,36.46,35.91,36.17,81400.0,24.0676,24.4362,24.0676,24.2419,81400.0
2008-10-08 13:40:00,36.14,36.28,36.02,36.27,97000.0,24.2218,24.3156,24.1413,24.3089,97000.0
2008-10-08 13:45:00,36.27,36.48,36.06,36.16,40100.0,24.3089,24.4496,24.1681,24.2352,40100.0
2008-10-08 13:50:00,36.2,36.71,36.08,36.66,33800.0,24.262,24.6038,24.1815,24.5703,33800.0
2008-10-08 13:55:00,36.69,36.97,36.69,36.76,38800.0,24.5904,24.778,24.5904,24.6373,38800.0
2008-10-08 14:00:00,36.75,36.79,36.55,36.7,86800.0,24.6306,24.6574,24.4965,24.5971,86800.0
2008-10-08 14:05:00,36.7,37.02,36.62,36.97,91400.0,24.5971,24.8116,24.5435,24.778,91400.0
2008-10-08 14:10:00,36.95,36.98,36.53,36.68,100300.0,24.7646,24.7847,24.4831,24.5837,100300.0
2008-10-08 14:15:00,36.7,36.92,36.53,36.92,67900.0,24.5971,24.7445,24.4831,24.7445,67900.0
2008-10-08 14:20:00,36.94,37.2,36.75,37.12,65000.0,24.7579,24.9322,24.6306,24.8786,65000.0
2008-10-08 14:25:00,37.11,37.36,36.68,36.82,49500.0,24.8719,25.0394,24.5837,24.6775,49500.0
2008-10-08 14:30:00,36.76,36.83,36.33,36.45,72000.0,24.6373,24.6842,24.3491,24.4295,72000.0
2008-10-08 14:35:00,36.42,36.72,36.16,36.5,75400.0,24.4094,24.6105,24.2352,24.463,75400.0
2008-10-08 14:40:00,36.48,36.52,36.01,36.17,125200.0,24.4496,24.4764,24.1346,24.2419,125200.0
2008-10-08 14:45:00,36.16,36.47,36.12,36.23,109100.0,24.2352,24.4429,24.2084,24.2821,109100.0
2008-10-08 14:50:00,36.23,36.56,36.2,36.53,105900.0,24.2821,24.5033,24.262,24.4831,105900.0
2008-10-08 14:55:00,36.53,36.95,36.42,36.59,105300.0,24.4831,24.7646,24.4094,24.5234,105300.0
2008-10-08 15:00:00,36.58,36.8,36.39,36.73,101400.0,24.5167,24.6641,24.3893,24.6172,101400.0
2008-10-08 15:05:00,36.68,37.05,36.59,37.02,77700.0,24.5837,24.8317,24.5234,24.8116,77700.0
2008-10-08 15:10:00,37.02,37.26,36.6,36.74,90300.0,24.8116,24.9724,24.5301,24.6239,90300.0
2008-10-08 15:15:00,36.68,37.5,36.45,37.47,55300.0,24.5837,25.1333,24.4295,25.1132,55300.0
2008-10-08 15:20:00,37.46,37.5,37.01,37.42,93800.0,25.1064,25.1333,24.8049,25.0796,93800.0
2008-10-08 15:25:00,37.42,37.67,37.13,37.21,90600.0,25.0796,25.2472,24.8853,24.9389,90600.0
2008-10-08 15:30:00,37.23,37.44,37.05,37.22,114700.0,24.9523,25.093,24.8317,24.9456,114700.0
2008-10-08 15:35:00,37.17,37.48,36.69,36.78,105600.0,24.9121,25.1199,24.5904,24.6507,105600.0
2008-10-08 15:40:00,36.74,36.85,36.51,36.76,138700.0,24.6239,24.6976,24.4697,24.6373,138700.0
2008-10-08 15:45:00,36.71,36.71,35.83,36.01,188100.0,24.6038,24.6038,24.014,24.1346,188100.0
2008-10-08 15:50:00,36.01,36.23,35.42,35.49,136700.0,24.1346,24.2821,23.7392,23.7861,136700.0
2008-10-08 15:55:00,35.49,35.67,35.13,35.18,212600.0,23.7861,23.9068,23.5448,23.5783,212600.0
2008-10-09 09:30:00,36.57,36.72,35.85,36.42,108200.0,24.51,24.6105,24.0274,24.4094,108200.0
2008-10-09 09:35:00,36.43,36.76,36.01,36.19,66500.0,24.4161,24.6373,24.1346,24.2553,66500.0
2008-10-09 09:40:00,36.33,37.44,36.24,37.16,40100.0,24.3491,25.093,24.2888,24.9054,40100.0
2008-10-09 09:45:00,37.12,37.22,36.63,36.69,72100.0,24.8786,24.9456,24.5502,24.5904,72100.0
2008-10-09 09:50:00,36.67,37.28,36.61,36.97,32200.0,24.577,24.9858,24.5368,24.778,32200.0
2008-10-09 09:55:00,36.96,37.03,36.5,36.62,35700.0,24.7713,24.8183,24.463,24.5435,35700.0
2008-10-09 10:00:00,36.59,36.59,36.01,36.13,70300.0,24.5234,24.5234,24.1346,24.2151,70300.0
2008-10-09 10:05:00,36.06,36.49,36.02,36.47,42500.0,24.1681,24.4563,24.1413,24.4429,42500.0
2008-10-09 10:10:00,36.47,36.8,36.45,36.64,62300.0,24.4429,24.6641,24.4295,24.5569,62300.0
2008-10-09 10:15:00,36.64,36.74,36.38,36.57,79200.0,24.5569,24.6239,24.3826,24.51,79200.0
2008-10-09 10:20:00,36.64,36.64,36.0,36.03,101400.0,24.5569,24.5569,24.1279,24.148,101400.0
2008-10-09 10:25:00,36.03,36.15,35.65,35.82,73700.0,24.148,24.2285,23.8934,24.0073,73700.0
2008-10-09 10:30:00,35.75,36.03,35.4,36.0,101700.0,23.9604,24.148,23.7258,24.1279,101700.0
2008-10-09 10:35:00,36.0,36.22,35.61,35.61,34100.0,24.1279,24.2754,23.8665,23.8665,34100.0
2008-10-09 10:40:00,35.61,36.02,35.43,35.56,55700.0,23.8665,24.1413,23.7459,23.833,55700.0
2008-10-09 10:45:00,35.49,35.97,35.37,35.71,73500.0,23.7861,24.1078,23.7057,23.9336,73500.0
2008-10-09 10:50:00,35.67,35.82,35.28,35.44,68800.0,23.9068,24.0073,23.6454,23.7526,68800.0
2008-10-09 10:55:00,35.46,35.55,35.2,35.26,75800.0,23.766,23.8263,23.5918,23.632,75800.0
2008-10-09 11:00:00,35.23,35.4,35.03,35.14,52500.0,23.6119,23.7258,23.4778,23.5515,52500.0
2008-10-09 11:05:00,35.1,35.18,34.77,35.17,64000.0,23.5247,23.5783,23.3036,23.5716,64000.0
2008-10-09 11:10:00,35.08,35.79,35.05,35.74,33000.0,23.5113,23.9872,23.4912,23.9537,33000.0
2008-10-09 11:15:00,35.73,36.03,35.52,35.82,48500.0,23.947,24.148,23.8062,24.0073,48500.0
2008-10-09 11:20:00,35.86,36.11,35.42,35.51,75000.0,24.0341,24.2017,23.7392,23.7995,75000.0
2008-10-09 11:25:00,35.48,35.88,35.37,35.88,59600.0,23.7794,24.0475,23.7057,24.0475,59600.0
2008-10-09 11:30:00,35.92,36.29,35.68,35.99,62800.0,24.0743,24.3223,23.9135,24.1212,62800.0
2008-10-09 11:35:00,36.01,36.49,35.95,36.34,59500.0,24.1346,24.4563,24.0944,24.3558,59500.0
2008-10-09 11:40:00,36.29,36.5,36.21,36.35,57300.0,24.3223,24.463,24.2687,24.3625,57300.0
2008-10-09 11:45:00,36.35,36.77,36.35,36.5,44700.0,24.3625,24.644,24.3625,24.463,44700.0
2008-10-09 11:50:00,36.42,36.58,36.02,36.14,51300.0,24.4094,24.5167,24.1413,24.2218,51300.0
2008-10-09 11:55:00,36.14,36.36,36.02,36.15,33500.0,24.2218,24.3692,24.1413,24.2285,33500.0
2008-10-09 12:00:00,36.17,36.25,35.61,35.86,85500.0,24.2419,24.2955,23.8665,24.0341,85500.0
2008-10-09 12:05:00,35.84,36.12,35.52,35.92,84300.0,24.0207,24.2084,23.8062,24.0743,84300.0
2008-10-09 12:10:00,35.92,36.24,35.8,35.8,41500.0,24.0743,24.2888,23.9939,23.9939,41500.0
2008-10-09 12:15:00,35.82,36.26,35.74,36.11,40900.0,24.0073,24.3022,23.9537,24.2017,40900.0
2008-10-09 12:20:00,36.13,36.17,35.78,36.0,35300.0,24.2151,24.2419,23.9805,24.1279,35300.0
2008-10-09 12:25:00,35.99,36.05,35.73,35.8,20700.0,24.1212,24.1614,23.947,23.9939,20700.0
2008-10-09 12:30:00,35.82,35.94,35.71,35.88,30500.0,24.0073,24.0877,23.9336,24.0475,30500.0
2008-10-09 12:35:00,35.9,36.03,35.78,35.78,19600.0,24.0609,24.148,23.9805,23.9805,19600.0
2008-10-09 12:40:00,35.83,35.89,35.59,35.81,43700.0,24.014,24.0542,23.8531,24.0006,43700.0
2008-10-09 12:45:00,35.85,35.87,35.47,35.6,23900.0,24.0274,24.0408,23.7727,23.8598,23900.0
2008-10-09 12:50:00,35.56,35.87,35.55,35.74,17200.0,23.833,24.0408,23.8263,23.9537,17200.0
2008-10-09 12:55:00,35.79,35.83,35.6,35.82,14600.0,23.9872,24.014,23.8598,24.0073,14600.0
2008-10-09 13:00:00,35.8,35.99,35.76,35.78,18000.0,23.9939,24.1212,23.9671,23.9805,18000.0
2008-10-09 13:05:00,35.77,35.86,35.68,35.78,16300.0,23.9738,24.0341,23.9135,23.9805,16300.0
2008-10-09 13:10:00,35.81,36.28,35.77,36.0,19800.0,24.0006,24.3156,23.9738,24.1279,19800.0
2008-10-09 13:15:00,36.0,36.31,36.0,36.07,35700.0,24.1279,24.3357,24.1279,24.1748,35700.0
2008-10-09 13:20:00,36.07,36.07,35.75,35.81,53500.0,24.1748,24.1748,23.9604,24.0006,53500.0
2008-10-09 13:25:00,35.83,36.85,35.67,36.47,126100.0,24.014,24.6976,23.9068,24.4429,126100.0
2008-10-09 13:30:00,36.49,36.64,36.33,36.35,64200.0,24.4563,24.5569,24.3491,24.3625,64200.0
2008-10-09 13:35:00,36.32,36.66,36.2,36.3,33900.0,24.3424,24.5703,24.262,24.329,33900.0
2008-10-09 13:40:00,36.23,36.41,36.14,36.25,22900.0,24.2821,24.4027,24.2218,24.2955,22900.0
2008-10-09 13:45:00,36.19,36.33,36.0,36.1,18700.0,24.2553,24.3491,24.1279,24.195,18700.0
2008-10-09 13:50:00,36.13,36.17,35.93,36.1,27500.0,24.2151,24.2419,24.081,24.195,27500.0
2008-10-09 13:55:00,36.1,36.32,36.09,36.24,37900.0,24.195,24.3424,24.1882,24.2888,37900.0
2008-10-09 14:00:00,36.29,36.55,36.26,36.28,31200.0,24.3223,24.4965,24.3022,24.3156,31200.0
2008-10-09 14:05:00,36.25,36.35,36.02,36.32,25600.0,24.2955,24.3625,24.1413,24.3424,25600.0
2008-10-09 14:10:00,36.35,36.4,35.94,35.99,22300.0,24.3625,24.396,24.0877,24.1212,22300.0
2008-10-09 14:15:00,35.98,36.17,35.81,36.04,50100.0,24.1145,24.2419,24.0006,24.1547,50100.0
2008-10-09 14:20:00,36.04,36.17,35.83,36.11,70900.0,24.1547,24.2419,24.014,24.2017,70900.0
2008-10-09 14:25:00,36.08,36.17,35.87,35.98,68400.0,24.1815,24.2419,24.0408,24.1145,68400.0
2008-10-09 14:30:00,35.98,36.07,35.75,35.78,33900.0,24.1145,24.1748,23.9604,23.9805,33900.0
2008-10-09 14:35:00,35.79,35.94,35.66,35.77,53800.0,23.9872,24.0877,23.9001,23.9738,53800.0
2008-10-09 14:40:00,35.75,35.98,35.74,35.82,20200.0,23.9604,24.1145,23.9537,24.0073,20200.0
2008-10-09 14:45:00,35.83,35.85,35.56,35.62,18900.0,24.014,24.0274,23.833,23.8732,18900.0
2008-10-09 14:50:00,35.62,35.62,35.34,35.37,28100.0,23.8732,23.8732,23.6856,23.7057,28100.0
2008-10-09 14:55:00,35.37,35.67,35.36,35.36,39800.0,23.7057,23.9068,23.699,23.699,39800.0
2008-10-09 15:00:00,35.43,35.46,34.77,34.84,51200.0,23.7459,23.766,23.3036,23.3505,51200.0
2008-10-09 15:05:00,34.88,35.17,34.81,35.0,34600.0,23.3773,23.5716,23.3304,23.4577,34600.0
2008-10-09 15:10:00,35.01,35.06,34.48,34.64,56100.0,23.4644,23.4979,23.1092,23.2164,56100.0
2008-10-09 15:15:00,34.59,34.88,34.33,34.36,71200.0,23.1829,23.3773,23.0087,23.0288,71200.0
2008-10-09 15:20:00,34.4,34.56,34.1,34.29,113900.0,23.0556,23.1628,22.8545,22.9819,113900.0
2008-10-09 15:25:00,34.32,34.34,33.62,33.74,127300.0,23.002,23.0154,22.5328,22.6132,127300.0
2008-10-09 15:30:00,33.72,34.12,33.55,33.86,74000.0,22.5998,22.8679,22.4859,22.6937,74000.0
2008-10-09 15:35:00,33.86,33.92,33.22,33.24,83200.0,22.6937,22.7339,22.2647,22.2781,83200.0
2008-10-09 15:40:00,33.3,33.43,32.78,33.18,124300.0,22.3183,22.4055,21.9698,22.2379,124300.0
2008-10-09 15:45:00,33.16,33.2,32.58,32.73,130000.0,22.2245,22.2513,21.8358,21.9363,130000.0
2008-10-09 15:50:00,32.78,33.23,32.58,33.19,117900.0,21.9698,22.2714,21.8358,22.2446,117900.0
2008-10-09 15:55:00,33.24,33.33,32.8,32.93,217200.0,22.2781,22.3384,21.9832,22.0704,217200.0
2008-10-10 09:30:00,30.36,30.74,29.0,29.13,179900.0,20.3479,20.6026,19.4364,19.5235,179900.0
2008-10-10 09:35:00,29.12,29.51,28.52,29.46,123600.0,19.5168,19.7782,19.1147,19.7447,123600.0
2008-10-10 09:40:00,29.51,32.07,29.2,31.95,173200.0,19.7782,21.494,19.5704,21.4135,173200.0
2008-10-10 09:45:00,32.07,32.13,31.6,31.89,66300.0,21.494,21.5342,21.179,21.3733,66300.0
2008-10-10 09:50:00,31.87,32.83,31.73,32.69,174000.0,21.3599,22.0033,21.2661,21.9095,174000.0
2008-10-10 09:55:00,32.58,32.89,32.26,32.62,89700.0,21.8358,22.0435,21.6213,21.8626,89700.0
2008-10-10 10:00:00,32.61,32.63,31.99,32.51,90700.0,21.8559,21.8693,21.4403,21.7889,90700.0
2008-10-10 10:05:00,32.39,33.6,32.3,33.6,169700.0,21.7084,22.5194,21.6481,22.5194,169700.0
2008-10-10 10:10:00,33.49,33.6,32.97,33.12,98600.0,22.4457,22.5194,22.0972,22.1977,98600.0
2008-10-10 10:15:00,33.11,33.22,31.77,32.05,108200.0,22.191,22.2647,21.2929,21.4806,108200.0
2008-10-10 10:20:00,32.02,32.73,31.94,32.29,89600.0,21.4605,21.9363,21.4068,21.6414,89600.0
2008-10-10 10:25:00,32.24,32.35,31.58,32.02,147000.0,21.6079,21.6816,21.1656,21.4605,147000.0
2008-10-10 10:30:00,31.99,32.01,31.26,31.28,93400.0,21.4403,21.4537,20.9511,20.9645,93400.0
2008-10-10 10:35:00,31.27,31.65,31.06,31.58,87800.0,20.9578,21.2125,20.817,21.1656,87800.0
2008-10-10 10:40:00,31.55,31.64,30.73,31.0,88400.0,21.1454,21.2058,20.5959,20.7768,88400.0
2008-10-10 10:45:00,31.0,31.41,30.67,31.39,73300.0,20.7768,21.0516,20.5557,21.0382,73300.0
2008-10-10 10:50:00,31.37,31.69,31.21,31.34,73900.0,21.0248,21.2393,20.9176,21.0047,73900.0
2008-10-10 10:55:00,31.37,31.39,30.72,30.9,72000.0,21.0248,21.0382,20.5892,20.7098,72000.0
2008-10-10 11:00:00,30.92,31.24,30.77,31.0,87400.0,20.7232,20.9377,20.6227,20.7768,87400.0
2008-10-10 11:05:00,30.97,31.2,30.8,31.08,137400.0,20.7567,20.9109,20.6428,20.8304,137400.0
2008-10-10 11:10:00,31.04,31.45,30.67,31.44,124700.0,20.8036,21.0784,20.5557,21.0717,124700.0
2008-10-10 11:15:00,31.47,31.7,31.03,31.25,42700.0,21.0918,21.246,20.7969,20.9444,42700.0
2008-10-10 11:20:00,31.16,31.4,30.82,31.15,55300.0,20.8841,21.0449,20.6562,20.8774,55300.0
2008-10-10 11:25:00,31.17,31.34,31.0,31.18,81800.0,20.8908,21.0047,20.7768,20.8975,81800.0
2008-10-10 11:30:00,31.14,31.16,30.58,30.86,90400.0,20.8707,20.8841,20.4953,20.683,90400.0
2008-10-10 11:35:00,30.93,31.34,30.93,31.07,41900.0,20.7299,21.0047,20.7299,20.8237,41900.0
2008-10-10 11:40:00,31.07,31.34,30.89,30.98,33100.0,20.8237,21.0047,20.7031,20.7634,33100.0
2008-10-10 11:45:00,30.98,31.26,30.7,30.74,28100.0,20.7634,20.9511,20.5758,20.6026,28100.0
2008-10-10 11:50:00,30.67,30.7,30.32,30.47,48900.0,20.5557,20.5758,20.3211,20.4216,48900.0
2008-10-10 11:55:00,30.45,30.78,30.35,30.5,105600.0,20.4082,20.6294,20.3412,20.4417,105600.0
2008-10-10 12:00:00,30.49,30.84,30.34,30.71,105400.0,20.435,20.6696,20.3345,20.5825,105400.0
2008-10-10 12:05:00,30.84,31.04,30.53,30.67,54700.0,20.6696,20.8036,20.4618,20.5557,54700.0
2008-10-10 12:10:00,30.68,30.79,30.27,30.63,75500.0,20.5624,20.6361,20.2876,20.5288,75500.0
2008-10-10 12:15:00,30.62,31.01,30.62,30.9,65300.0,20.5221,20.7835,20.5221,20.7098,65300.0
2008-10-10 12:20:00,30.92,31.72,30.9,31.37,134500.0,20.7232,21.2594,20.7098,21.0248,134500.0
2008-10-10 12:25:00,31.33,31.57,30.9,30.98,99900.0,20.998,21.1589,20.7098,20.7634,99900.0
2008-10-10 12:30:00,30.97,31.08,30.58,30.77,57500.0,20.7567,20.8304,20.4953,20.6227,57500.0
2008-10-10 12:35:00,30.74,30.96,30.5,30.57,40400.0,20.6026,20.75,20.4417,20.4886,40400.0
2008-10-10 12:40:00,30.5,31.26,30.42,31.06,52900.0,20.4417,20.9511,20.3881,20.817,52900.0
2008-10-10 12:45:00,31.03,31.19,30.88,30.96,65700.0,20.7969,20.9042,20.6964,20.75,65700.0
2008-10-10 12:50:00,30.96,31.11,30.87,31.04,65100.0,20.75,20.8506,20.6897,20.8036,65100.0
2008-10-10 12:55:00,30.96,31.07,30.66,30.92,29200.0,20.75,20.8237,20.549,20.7232,29200.0
2008-10-10 13:00:00,30.92,30.92,30.52,30.66,39300.0,20.7232,20.7232,20.4551,20.549,39300.0
2008-10-10 13:05:00,30.66,30.79,30.55,30.62,28500.0,20.549,20.6361,20.4752,20.5221,28500.0
2008-10-10 13:10:00,30.59,30.59,30.13,30.28,30900.0,20.502,20.502,20.1937,20.2943,30900.0
2008-10-10 13:15:00,30.22,30.28,30.06,30.07,26400.0,20.2541,20.2943,20.1468,20.1535,26400.0
2008-10-10 13:20:00,30.01,30.39,29.9,30.17,37300.0,20.1133,20.368,20.0396,20.2205,37300.0
2008-10-10 13:25:00,30.17,30.49,30.15,30.27,22400.0,20.2205,20.435,20.2071,20.2876,22400.0
2008-10-10 13:30:00,30.33,30.33,29.95,30.03,36300.0,20.3278,20.3278,20.0731,20.1267,36300.0
2008-10-10 13:35:00,30.03,30.12,29.8,30.05,35800.0,20.1267,20.187,19.9726,20.1401,35800.0
2008-10-10 13:40:00,29.98,29.98,29.63,29.7,37800.0,20.0932,20.0932,19.8586,19.9055,37800.0
2008-10-10 13:45:00,29.67,29.71,29.1,29.19,37900.0,19.8854,19.9122,19.5034,19.5637,37900.0
2008-10-10 13:50:00,29.23,29.49,29.07,29.21,52100.0,19.5905,19.7648,19.4833,19.5771,52100.0
2008-10-10 13:55:00,29.09,29.91,29.09,29.86,80200.0,19.4967,20.0463,19.4967,20.0128,80200.0
2008-10-10 14:00:00,29.81,29.94,29.28,29.78,48700.0,19.9793,20.0664,19.624,19.9592,48700.0
2008-10-10 14:05:00,29.8,30.62,29.67,30.62,66700.0,19.9726,20.5221,19.8854,20.5221,66700.0
2008-10-10 14:10:00,30.73,30.87,30.11,30.35,69600.0,20.5959,20.6897,20.1803,20.3412,69600.0
2008-10-10 14:15:00,30.31,30.71,30.05,30.21,79800.0,20.3144,20.5825,20.1401,20.2474,79800.0
2008-10-10 14:20:00,30.21,30.67,29.87,29.87,51900.0,20.2474,20.5557,20.0195,20.0195,51900.0
2008-10-10 14:25:00,29.87,30.04,29.27,29.38,82900.0,20.0195,20.1334,19.6173,19.6911,82900.0
2008-10-10 14:30:00,29.37,29.87,29.25,29.25,94200.0,19.6844,20.0195,19.6039,19.6039,94200.0
2008-10-10 14:35:00,29.21,29.25,28.77,29.25,135500.0,19.5771,19.6039,19.2822,19.6039,135500.0
2008-10-10 14:40:00,29.34,29.38,29.0,29.21,74200.0,19.6643,19.6911,19.4364,19.5771,74200.0
2008-10-10 14:45:00,29.27,29.73,29.12,29.38,99400.0,19.6173,19.9256,19.5168,19.6911,99400.0
2008-10-10 14:50:00,29.31,29.79,29.29,29.52,134700.0,19.6442,19.9659,19.6308,19.7849,134700.0
2008-10-10 14:55:00,29.52,29.6,29.12,29.52,34600.0,19.7849,19.8385,19.5168,19.7849,34600.0
2008-10-10 15:00:00,29.42,29.93,29.34,29.62,76500.0,19.7179,20.0597,19.6643,19.8519,76500.0
2008-10-10 15:05:00,29.58,30.1,29.4,29.95,54900.0,19.8251,20.1736,19.7045,20.0731,54900.0
2008-10-10 15:10:00,29.83,31.12,29.77,31.11,146300.0,19.9927,20.8573,19.9525,20.8506,146300.0
2008-10-10 15:15:00,31.09,32.0,30.62,31.83,197200.0,20.8371,21.447,20.5221,21.3331,197200.0
2008-10-10 15:20:00,31.76,32.09,31.62,31.86,144700.0,21.2862,21.5074,21.1924,21.3532,144700.0
2008-10-10 15:25:00,31.94,32.48,31.65,32.45,90900.0,21.4068,21.7688,21.2125,21.7486,90900.0
2008-10-10 15:30:00,32.38,33.22,32.26,32.99,140900.0,21.7017,22.2647,21.6213,22.1106,140900.0
2008-10-10 15:35:00,33.0,34.09,32.93,33.05,149400.0,22.1173,22.8478,22.0704,22.1508,149400.0
2008-10-10 15:40:00,33.05,33.05,31.66,32.62,206600.0,22.1508,22.1508,21.2192,21.8626,206600.0
2008-10-10 15:45:00,32.6,32.76,32.03,32.25,162800.0,21.8492,21.9564,21.4672,21.6146,162800.0
2008-10-10 15:50:00,32.25,32.85,32.08,32.49,219700.0,21.6146,22.0167,21.5007,21.7755,219700.0
2008-10-10 15:55:00,32.45,32.69,32.14,32.38,152700.0,21.7486,21.9095,21.5409,21.7017,152700.0
2008-10-13 09:30:00,33.93,33.95,33.44,33.76,86800.0,22.7406,22.754,22.4122,22.6266,86800.0
2008-10-13 09:35:00,33.73,34.44,33.59,34.27,148200.0,22.6065,23.0824,22.5127,22.9684,148200.0
2008-10-13 09:40:00,34.3,34.76,34.2,34.58,84800.0,22.9886,23.2969,22.9215,23.1762,84800.0
2008-10-13 09:45:00,34.55,34.89,34.22,34.4,116700.0,23.1561,23.384,22.9349,23.0556,116700.0
2008-10-13 09:50:00,34.38,34.38,33.84,33.98,84700.0,23.0422,23.0422,22.6803,22.7741,84700.0
2008-10-13 09:55:00,34.01,34.42,33.88,34.26,55800.0,22.7942,23.069,22.7071,22.9617,55800.0
2008-10-13 10:00:00,34.31,34.64,34.05,34.05,71800.0,22.9953,23.2164,22.821,22.821,71800.0
2008-10-13 10:05:00,33.97,34.15,33.78,33.94,33900.0,22.7674,22.888,22.64,22.7473,33900.0
2008-10-13 10:10:00,33.93,34.23,33.81,34.23,48700.0,22.7406,22.9416,22.6601,22.9416,48700.0
2008-10-13 10:15:00,34.22,34.56,34.22,34.45,83500.0,22.9349,23.1628,22.9349,23.0891,83500.0
2008-10-13 10:20:00,34.43,34.97,34.42,34.74,62200.0,23.0757,23.4376,23.069,23.2835,62200.0
2008-10-13 10:25:00,34.79,35.39,34.73,35.19,32800.0,23.317,23.7191,23.2767,23.585,32800.0
2008-10-13 10:30:00,35.16,35.21,34.74,34.82,42000.0,23.5649,23.5985,23.2835,23.3371,42000.0
2008-10-13 10:35:00,34.85,35.14,34.66,35.1,34900.0,23.3572,23.5515,23.2298,23.5247,34900.0
2008-10-13 10:40:00,35.17,35.29,34.96,35.06,24300.0,23.5716,23.6521,23.4309,23.4979,24300.0
2008-10-13 10:45:00,35.1,35.11,34.8,35.0,26100.0,23.5247,23.5314,23.3237,23.4577,26100.0
2008-10-13 10:50:00,35.04,35.17,34.88,35.17,29200.0,23.4845,23.5716,23.3773,23.5716,29200.0
2008-10-13 10:55:00,35.18,35.49,35.18,35.36,27600.0,23.5783,23.7861,23.5783,23.699,27600.0
2008-10-13 11:00:00,35.36,35.68,35.27,35.59,45700.0,23.699,23.9135,23.6387,23.8531,45700.0
2008-10-13 11:05:00,35.63,35.77,35.48,35.57,31400.0,23.8799,23.9738,23.7794,23.8397,31400.0
2008-10-13 11:10:00,35.54,35.61,35.29,35.31,40500.0,23.8196,23.8665,23.6521,23.6655,40500.0
2008-10-13 11:15:00,35.33,35.4,35.27,35.31,53800.0,23.6789,23.7258,23.6387,23.6655,53800.0
2008-10-13 11:20:00,35.33,35.6,35.31,35.57,59700.0,23.6789,23.8598,23.6655,23.8397,59700.0
2008-10-13 11:25:00,35.59,35.8,35.5,35.67,32700.0,23.8531,23.9939,23.7928,23.9068,32700.0
2008-10-13 11:30:00,35.69,36.0,35.69,35.9,34400.0,23.9202,24.1279,23.9202,24.0609,34400.0
2008-10-13 11:35:00,35.93,36.0,35.79,35.98,35700.0,24.081,24.1279,23.9872,24.1145,35700.0
2008-10-13 11:40:00,35.99,36.16,35.97,36.05,45400.0,24.1212,24.2352,24.1078,24.1614,45400.0
2008-10-13 11:45:00,36.06,36.09,35.84,35.91,61500.0,24.1681,24.1882,24.0207,24.0676,61500.0
2008-10-13 11:50:00,35.92,35.93,35.71,35.72,43000.0,24.0743,24.081,23.9336,23.9403,43000.0
2008-10-13 11:55:00,35.69,35.92,35.69,35.87,31800.0,23.9202,24.0743,23.9202,24.0408,31800.0
2008-10-13 12:00:00,35.88,36.13,35.8,36.06,44100.0,24.0475,24.2151,23.9939,24.1681,44100.0
2008-10-13 12:05:00,36.06,36.2,35.99,36.2,33200.0,24.1681,24.262,24.1212,24.262,33200.0
2008-10-13 12:10:00,36.17,36.32,36.15,36.24,35500.0,24.2419,24.3424,24.2285,24.2888,35500.0
2008-10-13 12:15:00,36.24,36.31,36.11,36.21,42200.0,24.2888,24.3357,24.2017,24.2687,42200.0
2008-10-13 12:20:00,36.21,36.31,36.18,36.26,40500.0,24.2687,24.3357,24.2486,24.3022,40500.0
2008-10-13 12:25:00,36.25,36.43,36.22,36.36,25500.0,24.2955,24.4161,24.2754,24.3692,25500.0
2008-10-13 12:30:00,36.35,36.38,36.28,36.3,29500.0,24.3625,24.3826,24.3156,24.329,29500.0
2008-10-13 12:35:00,36.29,36.35,36.23,36.3,26200.0,24.3223,24.3625,24.2821,24.329,26200.0
2008-10-13 12:40:00,36.27,36.4,36.25,36.4,26000.0,24.3089,24.396,24.2955,24.396,26000.0
2008-10-13 12:45:00,36.42,36.42,36.34,36.38,20900.0,24.4094,24.4094,24.3558,24.3826,20900.0
2008-10-13 12:50:00,36.35,36.49,36.26,36.34,58400.0,24.3625,24.4563,24.3022,24.3558,58400.0
2008-10-13 12:55:00,36.31,36.42,36.24,36.41,32200.0,24.3357,24.4094,24.2888,24.4027,32200.0
2008-10-13 13:00:00,36.42,36.54,36.38,36.43,27200.0,24.4094,24.4898,24.3826,24.4161,27200.0
2008-10-13 13:05:00,36.42,36.57,36.37,36.43,24300.0,24.4094,24.51,24.3759,24.4161,24300.0
2008-10-13 13:10:00,36.44,36.53,36.39,36.46,21900.0,24.4228,24.4831,24.3893,24.4362,21900.0
2008-10-13 13:15:00,36.45,36.58,36.43,36.48,38300.0,24.4295,24.5167,24.4161,24.4496,38300.0
2008-10-13 13:20:00,36.47,36.64,36.46,36.64,31500.0,24.4429,24.5569,24.4362,24.5569,31500.0
2008-10-13 13:25:00,36.64,36.64,36.56,36.62,28400.0,24.5569,24.5569,24.5033,24.5435,28400.0
2008-10-13 13:30:00,36.59,36.71,36.58,36.63,23900.0,24.5234,24.6038,24.5167,24.5502,23900.0
2008-10-13 13:35:00,36.62,36.63,36.45,36.45,24600.0,24.5435,24.5502,24.4295,24.4295,24600.0
2008-10-13 13:40:00,36.44,36.58,36.33,36.38,77400.0,24.4228,24.5167,24.3491,24.3826,77400.0
2008-10-13 13:45:00,36.36,36.53,36.26,36.4,63000.0,24.3692,24.4831,24.3022,24.396,63000.0
2008-10-13 13:50:00,36.37,36.43,36.26,36.33,74400.0,24.3759,24.4161,24.3022,24.3491,74400.0
2008-10-13 13:55:00,36.33,36.49,36.15,36.3,51900.0,24.3491,24.4563,24.2285,24.329,51900.0
2008-10-13 14:00:00,36.28,36.51,36.25,36.33,51200.0,24.3156,24.4697,24.2955,24.3491,51200.0
2008-10-13 14:05:00,36.33,36.44,36.2,36.35,82800.0,24.3491,24.4228,24.262,24.3625,82800.0
2008-10-13 14:10:00,36.29,36.5,36.26,36.39,68200.0,24.3223,24.463,24.3022,24.3893,68200.0
2008-10-13 14:15:00,36.4,36.61,36.37,36.57,33000.0,24.396,24.5368,24.3759,24.51,33000.0
2008-10-13 14:20:00,36.53,36.62,36.4,36.41,48400.0,24.4831,24.5435,24.396,24.4027,48400.0
2008-10-13 14:25:00,36.41,36.54,36.29,36.34,83200.0,24.4027,24.4898,24.3223,24.3558,83200.0
2008-10-13 14:30:00,36.35,36.47,36.29,36.45,36600.0,24.3625,24.4429,24.3223,24.4295,36600.0
2008-10-13 14:35:00,36.42,36.71,36.39,36.66,28000.0,24.4094,24.6038,24.3893,24.5703,28000.0
2008-10-13 14:40:00,36.68,37.01,36.68,36.98,47900.0,24.5837,24.8049,24.5837,24.7847,47900.0
2008-10-13 14:45:00,36.97,37.11,36.71,36.95,83900.0,24.778,24.8719,24.6038,24.7646,83900.0
2008-10-13 14:50:00,36.96,36.97,36.68,36.82,64000.0,24.7713,24.778,24.5837,24.6775,64000.0
2008-10-13 14:55:00,36.82,37.35,36.77,37.27,85800.0,24.6775,25.0327,24.644,24.9791,85800.0
2008-10-13 15:00:00,37.29,37.6,37.26,37.54,89400.0,24.9925,25.2003,24.9724,25.1601,89400.0
2008-10-13 15:05:00,37.53,37.66,37.4,37.42,69100.0,25.1534,25.2405,25.0662,25.0796,69100.0
2008-10-13 15:10:00,37.42,37.67,37.37,37.52,78400.0,25.0796,25.2472,25.0461,25.1467,78400.0
2008-10-13 15:15:00,37.51,37.58,37.3,37.49,69000.0,25.14,25.1869,24.9992,25.1266,69000.0
2008-10-13 15:20:00,37.49,37.73,37.3,37.71,78400.0,25.1266,25.2874,24.9992,25.274,78400.0
2008-10-13 15:25:00,37.71,38.11,37.66,37.96,103700.0,25.274,25.5421,25.2405,25.4416,103700.0
2008-10-13 15:30:00,37.95,38.04,37.71,38.01,90500.0,25.4349,25.4952,25.274,25.4751,90500.0
2008-10-13 15:35:00,38.01,38.09,37.77,38.04,103300.0,25.4751,25.5287,25.3142,25.4952,103300.0
2008-10-13 15:40:00,38.04,38.25,37.85,37.94,121400.0,25.4952,25.6359,25.3678,25.4282,121400.0
2008-10-13 15:45:00,37.97,38.15,37.92,38.07,126900.0,25.4483,25.5689,25.4148,25.5153,126900.0
2008-10-13 15:50:00,38.06,38.53,38.06,38.46,150700.0,25.5086,25.8236,25.5086,25.7767,150700.0
2008-10-13 15:55:00,38.43,39.0,38.42,38.83,158900.0,25.7566,26.1386,25.7499,26.0247,158900.0
2008-10-14 09:30:00,41.92,43.4,41.81,42.84,120700.0,28.0956,29.0876,28.0219,28.7122,120700.0
2008-10-14 09:35:00,42.77,43.14,40.38,40.75,139000.0,28.6653,28.9133,27.0635,27.3115,139000.0
2008-10-14 09:40:00,41.0,41.1,40.01,40.05,92200.0,27.479,27.5461,26.8155,26.8423,92200.0
2008-10-14 09:45:00,40.1,40.28,39.52,40.15,82600.0,26.8758,26.9965,26.4871,26.9093,82600.0
2008-10-14 09:50:00,40.18,40.55,39.09,39.21,102800.0,26.9294,27.1774,26.1989,26.2793,102800.0
2008-10-14 09:55:00,39.21,39.24,37.45,37.45,150300.0,26.2793,26.2994,25.0997,25.0997,150300.0
2008-10-14 10:00:00,37.48,39.14,37.45,39.13,80000.0,25.1199,26.2324,25.0997,26.2257,80000.0
2008-10-14 10:05:00,39.08,39.38,38.14,38.98,103600.0,26.1922,26.3933,25.5622,26.1252,103600.0
2008-10-14 10:10:00,39.01,39.09,38.39,38.65,79800.0,26.1453,26.1989,25.7298,25.904,79800.0
2008-10-14 10:15:00,38.56,39.23,38.56,38.71,70500.0,25.8437,26.2927,25.8437,25.9442,70500.0
2008-10-14 10:20:00,38.67,39.07,38.48,38.59,81000.0,25.9174,26.1855,25.7901,25.8638,81000.0
2008-10-14 10:25:00,38.55,38.61,38.12,38.19,59600.0,25.837,25.8772,25.5488,25.5957,59600.0
2008-10-14 10:30:00,38.24,38.33,37.66,37.66,48300.0,25.6292,25.6895,25.2405,25.2405,48300.0
2008-10-14 10:35:00,37.67,37.73,36.88,36.91,64000.0,25.2472,25.2874,24.7177,24.7378,64000.0
2008-10-14 10:40:00,36.97,37.08,36.01,36.01,96700.0,24.778,24.8518,24.1346,24.1346,96700.0
2008-10-14 10:45:00,36.01,36.79,36.0,36.48,96300.0,24.1346,24.6574,24.1279,24.4496,96300.0
2008-10-14 10:50:00,36.45,37.12,36.45,37.06,52600.0,24.4295,24.8786,24.4295,24.8384,52600.0
2008-10-14 10:55:00,37.05,37.2,36.78,37.07,27900.0,24.8317,24.9322,24.6507,24.8451,27900.0
2008-10-14 11:00:00,37.06,37.09,36.45,36.67,41700.0,24.8384,24.8585,24.4295,24.577,41700.0
2008-10-14 11:05:00,36.58,36.85,36.42,36.56,48600.0,24.5167,24.6976,24.4094,24.5033,48600.0
2008-10-14 11:10:00,36.56,36.62,35.95,36.02,110000.0,24.5033,24.5435,24.0944,24.1413,110000.0
2008-10-14 11:15:00,36.03,36.4,35.95,36.25,99000.0,24.148,24.396,24.0944,24.2955,99000.0
2008-10-14 11:20:00,36.23,36.25,35.79,36.16,55100.0,24.2821,24.2955,23.9872,24.2352,55100.0
2008-10-14 11:25:00,36.12,36.72,36.02,36.58,64500.0,24.2084,24.6105,24.1413,24.5167,64500.0
2008-10-14 11:30:00,36.58,36.87,36.51,36.69,65400.0,24.5167,24.711,24.4697,24.5904,65400.0
2008-10-14 11:35:00,36.68,36.81,36.49,36.65,47000.0,24.5837,24.6708,24.4563,24.5636,47000.0
2008-10-14 11:40:00,36.63,37.01,36.47,36.85,54200.0,24.5502,24.8049,24.4429,24.6976,54200.0
2008-10-14 11:45:00,36.84,37.46,36.83,37.38,72700.0,24.6909,25.1064,24.6842,25.0528,72700.0
2008-10-14 11:50:00,37.36,37.54,37.11,37.17,76300.0,25.0394,25.1601,24.8719,24.9121,76300.0
2008-10-14 11:55:00,37.17,37.44,37.12,37.25,44300.0,24.9121,25.093,24.8786,24.9657,44300.0
2008-10-14 12:00:00,37.26,37.27,36.74,36.77,79600.0,24.9724,24.9791,24.6239,24.644,79600.0
2008-10-14 12:05:00,36.7,37.24,36.7,37.19,54500.0,24.5971,24.959,24.5971,24.9255,54500.0
2008-10-14 12:10:00,37.19,37.21,36.95,37.03,50200.0,24.9255,24.9389,24.7646,24.8183,50200.0
2008-10-14 12:15:00,37.02,37.08,36.91,37.04,27500.0,24.8116,24.8518,24.7378,24.825,27500.0
2008-10-14 12:20:00,37.03,37.12,36.93,37.1,16800.0,24.8183,24.8786,24.7512,24.8652,16800.0
2008-10-14 12:25:00,37.1,37.2,37.0,37.1,22200.0,24.8652,24.9322,24.7981,24.8652,22200.0
2008-10-14 12:30:00,37.08,37.1,36.91,37.0,30500.0,24.8518,24.8652,24.7378,24.7981,30500.0
2008-10-14 12:35:00,37.0,37.35,37.0,37.21,41100.0,24.7981,25.0327,24.7981,24.9389,41100.0
2008-10-14 12:40:00,37.2,37.3,37.03,37.1,27100.0,24.9322,24.9992,24.8183,24.8652,27100.0
2008-10-14 12:45:00,37.11,37.32,37.04,37.24,40300.0,24.8719,25.0126,24.825,24.959,40300.0
2008-10-14 12:50:00,37.24,37.3,36.8,36.88,39900.0,24.959,24.9992,24.6641,24.7177,39900.0
2008-10-14 12:55:00,36.9,36.93,36.53,36.58,36100.0,24.7311,24.7512,24.4831,24.5167,36100.0
2008-10-14 13:00:00,36.6,36.63,36.34,36.42,42000.0,24.5301,24.5502,24.3558,24.4094,42000.0
2008-10-14 13:05:00,36.42,36.53,36.26,36.45,65700.0,24.4094,24.4831,24.3022,24.4295,65700.0
2008-10-14 13:10:00,36.46,36.46,36.1,36.16,69300.0,24.4362,24.4362,24.195,24.2352,69300.0
2008-10-14 13:15:00,36.19,36.22,36.01,36.09,35000.0,24.2553,24.2754,24.1346,24.1882,35000.0
2008-10-14 13:20:00,36.09,36.27,36.03,36.11,40000.0,24.1882,24.3089,24.148,24.2017,40000.0
2008-10-14 13:25:00,36.1,36.27,36.06,36.21,29200.0,24.195,24.3089,24.1681,24.2687,29200.0
2008-10-14 13:30:00,36.21,36.61,36.18,36.5,28600.0,24.2687,24.5368,24.2486,24.463,28600.0
2008-10-14 13:35:00,36.55,36.57,36.15,36.15,23500.0,24.4965,24.51,24.2285,24.2285,23500.0
2008-10-14 13:40:00,36.16,36.21,35.78,35.85,63300.0,24.2352,24.2687,23.9805,24.0274,63300.0
2008-10-14 13:45:00,35.86,36.3,35.85,35.97,55000.0,24.0341,24.329,24.0274,24.1078,55000.0
2008-10-14 13:50:00,35.98,36.0,35.5,35.55,45000.0,24.1145,24.1279,23.7928,23.8263,45000.0
2008-10-14 13:55:00,35.53,35.53,35.24,35.44,61500.0,23.8129,23.8129,23.6186,23.7526,61500.0
2008-10-14 14:00:00,35.44,35.7,35.38,35.47,27500.0,23.7526,23.9269,23.7124,23.7727,27500.0
2008-10-14 14:05:00,35.42,35.45,35.1,35.11,37400.0,23.7392,23.7593,23.5247,23.5314,37400.0
2008-10-14 14:10:00,35.13,35.17,34.77,34.91,57400.0,23.5448,23.5716,23.3036,23.3974,57400.0
2008-10-14 14:15:00,34.89,35.12,34.13,34.19,161700.0,23.384,23.5381,22.8746,22.9148,161700.0
2008-10-14 14:20:00,34.27,34.67,33.88,34.53,97200.0,22.9684,23.2365,22.7071,23.1427,97200.0
2008-10-14 14:25:00,34.55,35.1,34.31,35.01,51700.0,23.1561,23.5247,22.9953,23.4644,51700.0
2008-10-14 14:30:00,35.05,35.15,34.49,34.5,53700.0,23.4912,23.5582,23.1159,23.1226,53700.0
2008-10-14 14:35:00,34.5,34.83,34.49,34.58,49000.0,23.1226,23.3438,23.1159,23.1762,49000.0
2008-10-14 14:40:00,34.58,34.68,33.87,33.91,80800.0,23.1762,23.2432,22.7004,22.7272,80800.0
2008-10-14 14:45:00,33.91,33.91,33.42,33.5,51100.0,22.7272,22.7272,22.3988,22.4524,51100.0
2008-10-14 14:50:00,33.5,33.75,33.3,33.71,70300.0,22.4524,22.6199,22.3183,22.5931,70300.0
2008-10-14 14:55:00,33.71,33.74,33.33,33.6,65700.0,22.5931,22.6132,22.3384,22.5194,65700.0
2008-10-14 15:00:00,33.66,34.07,33.39,33.89,52000.0,22.5596,22.8344,22.3787,22.7138,52000.0
2008-10-14 15:05:00,33.9,34.61,33.89,34.61,75400.0,22.7205,23.1963,22.7138,23.1963,75400.0
2008-10-14 15:10:00,34.62,34.98,34.62,34.77,73200.0,23.203,23.4443,23.203,23.3036,73200.0
2008-10-14 15:15:00,34.77,34.91,34.2,34.37,74900.0,23.3036,23.3974,22.9215,23.0355,74900.0
2008-10-14 15:20:00,34.41,34.85,34.3,34.33,37900.0,23.0623,23.3572,22.9886,23.0087,37900.0
2008-10-14 15:25:00,34.3,35.05,34.23,34.99,62500.0,22.9886,23.4912,22.9416,23.451,62500.0
2008-10-14 15:30:00,35.01,35.5,35.0,35.19,106400.0,23.4644,23.7928,23.4577,23.585,106400.0
2008-10-14 15:35:00,35.19,35.29,34.35,34.41,79300.0,23.585,23.6521,23.0221,23.0623,79300.0
2008-10-14 15:40:00,34.42,35.11,34.37,34.96,83600.0,23.069,23.5314,23.0355,23.4309,83600.0
2008-10-14 15:45:00,34.96,35.37,34.81,35.22,94500.0,23.4309,23.7057,23.3304,23.6052,94500.0
2008-10-14 15:50:00,35.22,35.26,34.76,34.91,109700.0,23.6052,23.632,23.2969,23.3974,109700.0
2008-10-14 15:55:00,34.93,35.0,34.73,34.91,168700.0,23.4108,23.4577,23.2767,23.3974,168700.0
2008-10-15 09:30:00,34.5,34.8,33.2,33.39,67600.0,23.1226,23.3237,22.2513,22.3787,67600.0
2008-10-15 09:35:00,33.43,33.88,33.12,33.12,70600.0,22.4055,22.7071,22.1977,22.1977,70600.0
2008-10-15 09:40:00,33.12,33.26,32.7,33.14,70900.0,22.1977,22.2915,21.9162,22.2111,70900.0
2008-10-15 09:45:00,33.15,33.24,32.41,32.57,60500.0,22.2178,22.2781,21.7218,21.8291,60500.0
2008-10-15 09:50:00,32.53,32.78,32.33,32.57,104900.0,21.8023,21.9698,21.6682,21.8291,104900.0
2008-10-15 09:55:00,32.56,32.92,32.43,32.44,113900.0,21.8224,22.0637,21.7352,21.7419,113900.0
2008-10-15 10:00:00,32.48,32.7,32.23,32.62,77400.0,21.7688,21.9162,21.6012,21.8626,77400.0
2008-10-15 10:05:00,32.63,32.63,32.24,32.49,48700.0,21.8693,21.8693,21.6079,21.7755,48700.0
2008-10-15 10:10:00,32.47,32.65,32.25,32.61,94000.0,21.7621,21.8827,21.6146,21.8559,94000.0
2008-10-15 10:15:00,32.62,32.62,32.08,32.11,67500.0,21.8626,21.8626,21.5007,21.5208,67500.0
2008-10-15 10:20:00,32.09,32.29,32.02,32.13,43500.0,21.5074,21.6414,21.4605,21.5342,43500.0
2008-10-15 10:25:00,32.11,32.2,32.0,32.08,32200.0,21.5208,21.5811,21.447,21.5007,32200.0
2008-10-15 10:30:00,32.07,32.55,32.01,32.45,53700.0,21.494,21.8157,21.4537,21.7486,53700.0
2008-10-15 10:35:00,32.47,32.7,32.24,32.39,48200.0,21.7621,21.9162,21.6079,21.7084,48200.0
2008-10-15 10:40:00,32.39,32.52,31.81,31.82,50700.0,21.7084,21.7956,21.3197,21.3264,50700.0
2008-10-15 10:45:00,31.82,31.93,31.43,31.49,68100.0,21.3264,21.4001,21.065,21.1052,68100.0
2008-10-15 10:50:00,31.5,31.93,31.47,31.87,30600.0,21.1119,21.4001,21.0918,21.3599,30600.0
2008-10-15 10:55:00,31.83,31.89,31.64,31.73,23500.0,21.3331,21.3733,21.2058,21.2661,23500.0
2008-10-15 11:00:00,31.77,31.88,31.64,31.84,41000.0,21.2929,21.3666,21.2058,21.3398,41000.0
2008-10-15 11:05:00,31.81,31.96,31.62,31.93,47200.0,21.3197,21.4202,21.1924,21.4001,47200.0
2008-10-15 11:10:00,31.96,32.03,31.78,31.86,32100.0,21.4202,21.4672,21.2996,21.3532,32100.0
2008-10-15 11:15:00,31.88,32.39,31.88,32.27,52300.0,21.3666,21.7084,21.3666,21.628,52300.0
2008-10-15 11:20:00,32.26,32.34,31.96,31.99,30800.0,21.6213,21.6749,21.4202,21.4403,30800.0
2008-10-15 11:25:00,31.94,32.01,31.8,31.88,40600.0,21.4068,21.4537,21.313,21.3666,40600.0
2008-10-15 11:30:00,31.88,31.97,31.75,31.84,57700.0,21.3666,21.4269,21.2795,21.3398,57700.0
2008-10-15 11:35:00,31.86,32.13,31.78,32.1,29100.0,21.3532,21.5342,21.2996,21.5141,29100.0
2008-10-15 11:40:00,32.12,32.29,32.02,32.14,34100.0,21.5275,21.6414,21.4605,21.5409,34100.0
2008-10-15 11:45:00,32.15,32.15,31.86,32.04,64900.0,21.5476,21.5476,21.3532,21.4739,64900.0
2008-10-15 11:50:00,31.99,32.07,31.83,32.05,31800.0,21.4403,21.494,21.3331,21.4806,31800.0
2008-10-15 11:55:00,32.12,32.32,32.08,32.15,59900.0,21.5275,21.6615,21.5007,21.5476,59900.0
2008-10-15 12:00:00,32.11,32.25,32.05,32.12,58400.0,21.5208,21.6146,21.4806,21.5275,58400.0
2008-10-15 12:05:00,32.12,32.15,31.98,31.98,25800.0,21.5275,21.5476,21.4336,21.4336,25800.0
2008-10-15 12:10:00,32.02,32.03,31.85,31.89,45700.0,21.4605,21.4672,21.3465,21.3733,45700.0
2008-10-15 12:15:00,31.9,31.9,31.6,31.66,44600.0,21.38,21.38,21.179,21.2192,44600.0
2008-10-15 12:20:00,31.6,31.78,31.36,31.45,42000.0,21.179,21.2996,21.0181,21.0784,42000.0
2008-10-15 12:25:00,31.45,31.59,31.37,31.49,35400.0,21.0784,21.1723,21.0248,21.1052,35400.0
2008-10-15 12:30:00,31.51,31.76,31.5,31.72,41500.0,21.1186,21.2862,21.1119,21.2594,41500.0
2008-10-15 12:35:00,31.7,31.83,31.57,31.82,53900.0,21.246,21.3331,21.1589,21.3264,53900.0
2008-10-15 12:40:00,31.82,32.06,31.76,31.85,42400.0,21.3264,21.4873,21.2862,21.3465,42400.0
2008-10-15 12:45:00,31.87,32.02,31.79,31.92,23800.0,21.3599,21.4605,21.3063,21.3934,23800.0
2008-10-15 12:50:00,31.91,32.07,31.81,32.03,29100.0,21.3867,21.494,21.3197,21.4672,29100.0
2008-10-15 12:55:00,32.01,32.13,31.75,31.75,23900.0,21.4537,21.5342,21.2795,21.2795,23900.0
2008-10-15 13:00:00,31.74,31.74,31.46,31.49,56300.0,21.2728,21.2728,21.0851,21.1052,56300.0
2008-10-15 13:05:00,31.5,31.5,31.31,31.46,28400.0,21.1119,21.1119,20.9846,21.0851,28400.0
2008-10-15 13:10:00,31.46,31.51,31.25,31.27,45000.0,21.0851,21.1186,20.9444,20.9578,45000.0
2008-10-15 13:15:00,31.27,31.31,31.0,31.06,44700.0,20.9578,20.9846,20.7768,20.817,44700.0
2008-10-15 13:20:00,31.06,31.16,30.84,30.84,41400.0,20.817,20.8841,20.6696,20.6696,41400.0
2008-10-15 13:25:00,30.86,31.35,30.86,31.24,67400.0,20.683,21.0114,20.683,20.9377,67400.0
2008-10-15 13:30:00,31.28,31.34,30.77,30.88,33100.0,20.9645,21.0047,20.6227,20.6964,33100.0
2008-10-15 13:35:00,30.87,30.88,30.39,30.69,67000.0,20.6897,20.6964,20.368,20.5691,67000.0
2008-10-15 13:40:00,30.66,30.66,30.28,30.54,60000.0,20.549,20.549,20.2943,20.4685,60000.0
2008-10-15 13:45:00,30.54,30.85,30.47,30.79,32100.0,20.4685,20.6763,20.4216,20.6361,32100.0
2008-10-15 13:50:00,30.8,30.82,30.52,30.57,34600.0,20.6428,20.6562,20.4551,20.4886,34600.0
2008-10-15 13:55:00,30.54,30.58,30.22,30.32,52100.0,20.4685,20.4953,20.2541,20.3211,52100.0
2008-10-15 14:00:00,30.35,30.42,30.11,30.13,40400.0,20.3412,20.3881,20.1803,20.1937,40400.0
2008-10-15 14:05:00,30.15,30.45,30.15,30.43,60400.0,20.2071,20.4082,20.2071,20.3948,60400.0
2008-10-15 14:10:00,30.4,30.42,30.15,30.27,60400.0,20.3747,20.3881,20.2071,20.2876,60400.0
2008-10-15 14:15:00,30.24,30.44,30.15,30.43,58400.0,20.2675,20.4015,20.2071,20.3948,58400.0
2008-10-15 14:20:00,30.43,30.76,30.38,30.7,62400.0,20.3948,20.616,20.3613,20.5758,62400.0
2008-10-15 14:25:00,30.72,30.93,30.64,30.9,40100.0,20.5892,20.7299,20.5355,20.7098,40100.0
2008-10-15 14:30:00,30.9,31.09,30.83,31.01,32400.0,20.7098,20.8371,20.6629,20.7835,32400.0
2008-10-15 14:35:00,30.96,31.0,30.67,30.76,39400.0,20.75,20.7768,20.5557,20.616,39400.0
2008-10-15 14:40:00,30.77,31.46,30.72,31.3,36700.0,20.6227,21.0851,20.5892,20.9779,36700.0
2008-10-15 14:45:00,31.3,31.5,31.22,31.41,38400.0,20.9779,21.1119,20.9243,21.0516,38400.0
2008-10-15 14:50:00,31.44,31.48,31.14,31.32,46800.0,21.0717,21.0985,20.8707,20.9913,46800.0
2008-10-15 14:55:00,31.32,31.52,31.04,31.07,51800.0,20.9913,21.1253,20.8036,20.8237,51800.0
2008-10-15 15:00:00,31.04,31.13,30.67,31.08,67600.0,20.8036,20.864,20.5557,20.8304,67600.0
2008-10-15 15:05:00,31.15,31.58,31.15,31.5,49300.0,20.8774,21.1656,20.8774,21.1119,49300.0
2008-10-15 15:10:00,31.5,31.5,31.1,31.1,47000.0,21.1119,21.1119,20.8438,20.8438,47000.0
2008-10-15 15:15:00,31.1,31.35,30.82,30.95,32400.0,20.8438,21.0114,20.6562,20.7433,32400.0
2008-10-15 15:20:00,30.92,31.35,30.82,31.19,37200.0,20.7232,21.0114,20.6562,20.9042,37200.0
2008-10-15 15:25:00,31.16,31.26,30.66,30.86,43600.0,20.8841,20.9511,20.549,20.683,43600.0
2008-10-15 15:30:00,30.85,30.96,30.38,30.49,59400.0,20.6763,20.75,20.3613,20.435,59400.0
2008-10-15 15:35:00,30.5,30.75,30.39,30.58,64300.0,20.4417,20.6093,20.368,20.4953,64300.0
2008-10-15 15:40:00,30.59,30.84,30.44,30.6,72000.0,20.502,20.6696,20.4015,20.5087,72000.0
2008-10-15 15:45:00,30.57,30.58,30.13,30.18,81400.0,20.4886,20.4953,20.1937,20.2272,81400.0
2008-10-15 15:50:00,30.21,30.22,30.0,30.01,95300.0,20.2474,20.2541,20.1066,20.1133,95300.0
2008-10-15 15:55:00,30.03,30.12,29.95,30.01,151500.0,20.1267,20.187,20.0731,20.1133,151500.0
2008-10-16 09:30:00,30.99,31.01,30.04,30.46,95900.0,20.7701,20.7835,20.1334,20.4149,95900.0
2008-10-16 09:35:00,30.44,31.28,30.14,31.15,64900.0,20.4015,20.9645,20.2004,20.8774,64900.0
2008-10-16 09:40:00,31.15,31.99,30.75,31.08,66300.0,20.8774,21.4403,20.6093,20.8304,66300.0
2008-10-16 09:45:00,31.02,31.87,30.86,31.42,46900.0,20.7902,21.3599,20.683,21.0583,46900.0
2008-10-16 09:50:00,31.42,31.73,31.24,31.42,69300.0,21.0583,21.2661,20.9377,21.0583,69300.0
2008-10-16 09:55:00,31.38,31.39,30.48,30.58,102600.0,21.0315,21.0382,20.4283,20.4953,102600.0
2008-10-16 10:00:00,30.6,30.84,30.17,30.36,107000.0,20.5087,20.6696,20.2205,20.3479,107000.0
2008-10-16 10:05:00,30.47,30.67,30.1,30.19,45300.0,20.4216,20.5557,20.1736,20.2339,45300.0
2008-10-16 10:10:00,30.18,30.24,29.12,29.49,77900.0,20.2272,20.2675,19.5168,19.7648,77900.0
2008-10-16 10:15:00,29.43,30.03,29.41,29.55,64100.0,19.7246,20.1267,19.7112,19.805,64100.0
2008-10-16 10:20:00,29.51,30.13,29.48,29.86,97900.0,19.7782,20.1937,19.7581,20.0128,97900.0
2008-10-16 10:25:00,29.86,30.06,29.55,29.6,77900.0,20.0128,20.1468,19.805,19.8385,77900.0
2008-10-16 10:30:00,29.66,29.67,29.05,29.42,49400.0,19.8787,19.8854,19.4699,19.7179,49400.0
2008-10-16 10:35:00,29.51,29.52,29.01,29.34,70600.0,19.7782,19.7849,19.4431,19.6643,70600.0
2008-10-16 10:40:00,29.29,29.49,28.81,29.09,135100.0,19.6308,19.7648,19.309,19.4967,135100.0
2008-10-16 10:45:00,29.12,29.78,28.84,29.74,60900.0,19.5168,19.9592,19.3292,19.9323,60900.0
2008-10-16 10:50:00,29.73,29.91,29.16,29.26,57800.0,19.9256,20.0463,19.5436,19.6106,57800.0
2008-10-16 10:55:00,29.23,29.39,28.5,28.56,58700.0,19.5905,19.6978,19.1013,19.1415,58700.0
2008-10-16 11:00:00,28.65,28.65,28.0,28.43,93600.0,19.2018,19.2018,18.7662,19.0544,93600.0
2008-10-16 11:05:00,28.42,28.61,28.14,28.21,80800.0,19.0477,19.175,18.86,18.9069,80800.0
2008-10-16 11:10:00,28.21,28.37,27.94,28.08,83400.0,18.9069,19.0141,18.726,18.8198,83400.0
2008-10-16 11:15:00,28.11,28.41,27.93,28.37,60600.0,18.8399,19.041,18.7193,19.0141,60600.0
2008-10-16 11:20:00,28.35,28.55,28.18,28.52,34200.0,19.0007,19.1348,18.8868,19.1147,34200.0
2008-10-16 11:25:00,28.51,28.64,28.12,28.22,152500.0,19.108,19.1951,18.8466,18.9136,152500.0
2008-10-16 11:30:00,28.2,29.44,28.2,29.16,109900.0,18.9002,19.7313,18.9002,19.5436,109900.0
2008-10-16 11:35:00,29.15,29.51,29.08,29.36,90400.0,19.5369,19.7782,19.49,19.6777,90400.0
2008-10-16 11:40:00,29.35,29.87,29.33,29.84,89200.0,19.671,20.0195,19.6576,19.9994,89200.0
2008-10-16 11:45:00,29.85,30.13,29.73,30.0,75000.0,20.0061,20.1937,19.9256,20.1066,75000.0
2008-10-16 11:50:00,29.99,30.74,29.73,30.71,104300.0,20.0999,20.6026,19.9256,20.5825,104300.0
2008-10-16 11:55:00,30.71,30.95,30.18,30.22,79800.0,20.5825,20.7433,20.2272,20.2541,79800.0
2008-10-16 12:00:00,30.13,30.28,29.8,29.91,94300.0,20.1937,20.2943,19.9726,20.0463,94300.0
2008-10-16 12:05:00,29.87,29.91,29.35,29.82,24900.0,20.0195,20.0463,19.671,19.986,24900.0
2008-10-16 12:10:00,29.78,30.81,29.78,30.81,47600.0,19.9592,20.6495,19.9592,20.6495,47600.0
2008-10-16 12:15:00,30.83,31.11,30.24,30.42,81100.0,20.6629,20.8506,20.2675,20.3881,81100.0
2008-10-16 12:20:00,30.44,31.27,30.44,30.95,55900.0,20.4015,20.9578,20.4015,20.7433,55900.0
2008-10-16 12:25:00,30.95,31.06,30.47,30.5,49500.0,20.7433,20.817,20.4216,20.4417,49500.0
2008-10-16 12:30:00,30.44,30.63,30.0,30.05,70100.0,20.4015,20.5288,20.1066,20.1401,70100.0
2008-10-16 12:35:00,30.11,30.54,30.0,30.32,92000.0,20.1803,20.4685,20.1066,20.3211,92000.0
2008-10-16 12:40:00,30.31,30.65,29.75,30.0,56900.0,20.3144,20.5423,19.9391,20.1066,56900.0
2008-10-16 12:45:00,29.98,30.2,29.66,29.9,59100.0,20.0932,20.2407,19.8787,20.0396,59100.0
2008-10-16 12:50:00,29.9,30.03,29.6,29.99,50000.0,20.0396,20.1267,19.8385,20.0999,50000.0
2008-10-16 12:55:00,29.99,30.12,29.52,29.59,44500.0,20.0999,20.187,19.7849,19.8318,44500.0
2008-10-16 13:00:00,29.51,30.08,29.43,30.01,82400.0,19.7782,20.1602,19.7246,20.1133,82400.0
2008-10-16 13:05:00,29.99,30.12,29.7,29.72,79300.0,20.0999,20.187,19.9055,19.9189,79300.0
2008-10-16 13:10:00,29.72,30.45,29.72,30.22,61600.0,19.9189,20.4082,19.9189,20.2541,61600.0
2008-10-16 13:15:00,30.27,30.75,30.2,30.44,44400.0,20.2876,20.6093,20.2407,20.4015,44400.0
2008-10-16 13:20:00,30.4,30.87,30.36,30.48,30700.0,20.3747,20.6897,20.3479,20.4283,30700.0
2008-10-16 13:25:00,30.49,30.67,30.33,30.4,25100.0,20.435,20.5557,20.3278,20.3747,25100.0
2008-10-16 13:30:00,30.39,30.54,30.19,30.41,51500.0,20.368,20.4685,20.2339,20.3814,51500.0
2008-10-16 13:35:00,30.47,30.53,29.94,30.08,54600.0,20.4216,20.4618,20.0664,20.1602,54600.0
2008-10-16 13:40:00,30.04,30.25,29.91,30.14,45400.0,20.1334,20.2742,20.0463,20.2004,45400.0
2008-10-16 13:45:00,30.15,30.49,30.08,30.18,53800.0,20.2071,20.435,20.1602,20.2272,53800.0
2008-10-16 13:50:00,30.21,30.35,30.07,30.27,44700.0,20.2474,20.3412,20.1535,20.2876,44700.0
2008-10-16 13:55:00,30.28,30.99,30.28,30.75,33600.0,20.2943,20.7701,20.2943,20.6093,33600.0
2008-10-16 14:00:00,30.78,30.9,30.49,30.49,18800.0,20.6294,20.7098,20.435,20.435,18800.0
2008-10-16 14:05:00,30.45,30.6,30.27,30.32,24500.0,20.4082,20.5087,20.2876,20.3211,24500.0
2008-10-16 14:10:00,30.35,30.52,30.03,30.12,27000.0,20.3412,20.4551,20.1267,20.187,27000.0
2008-10-16 14:15:00,30.16,30.37,30.05,30.15,37900.0,20.2138,20.3546,20.1401,20.2071,37900.0
2008-10-16 14:20:00,30.12,30.25,30.0,30.02,19300.0,20.187,20.2742,20.1066,20.12,19300.0
2008-10-16 14:25:00,30.05,30.23,29.86,30.08,58800.0,20.1401,20.2608,20.0128,20.1602,58800.0
2008-10-16 14:30:00,30.11,30.21,29.86,30.18,34100.0,20.1803,20.2474,20.0128,20.2272,34100.0
2008-10-16 14:35:00,30.2,30.37,30.04,30.31,29100.0,20.2407,20.3546,20.1334,20.3144,29100.0
2008-10-16 14:40:00,30.32,30.44,30.09,30.31,32600.0,20.3211,20.4015,20.1669,20.3144,32600.0
2008-10-16 14:45:00,30.32,31.2,30.28,31.02,60800.0,20.3211,20.9109,20.2943,20.7902,60800.0
2008-10-16 14:50:00,31.05,31.37,30.9,31.2,75400.0,20.8103,21.0248,20.7098,20.9109,75400.0
2008-10-16 14:55:00,31.2,31.36,30.78,30.94,59900.0,20.9109,21.0181,20.6294,20.7366,59900.0
2008-10-16 15:00:00,30.89,31.37,30.77,31.1,33400.0,20.7031,21.0248,20.6227,20.8438,33400.0
2008-10-16 15:05:00,31.11,31.87,31.01,31.87,47300.0,20.8506,21.3599,20.7835,21.3599,47300.0
2008-10-16 15:10:00,31.9,32.27,31.68,32.16,80300.0,21.38,21.628,21.2326,21.5543,80300.0
2008-10-16 15:15:00,32.16,32.25,31.75,31.88,88100.0,21.5543,21.6146,21.2795,21.3666,88100.0
2008-10-16 15:20:00,31.88,32.05,31.68,31.95,100200.0,21.3666,21.4806,21.2326,21.4135,100200.0
2008-10-16 15:25:00,31.96,32.25,31.76,32.23,68900.0,21.4202,21.6146,21.2862,21.6012,68900.0
2008-10-16 15:30:00,32.22,32.6,31.83,31.84,123300.0,21.5945,21.8492,21.3331,21.3398,123300.0
2008-10-16 15:35:00,31.84,32.2,31.63,32.05,100700.0,21.3398,21.5811,21.1991,21.4806,100700.0
2008-10-16 15:40:00,32.07,32.52,32.02,32.41,97200.0,21.494,21.7956,21.4605,21.7218,97200.0
2008-10-16 15:45:00,32.41,32.78,32.35,32.78,110900.0,21.7218,21.9698,21.6816,21.9698,110900.0
2008-10-16 15:50:00,32.82,32.82,32.25,32.39,120500.0,21.9966,21.9966,21.6146,21.7084,120500.0
2008-10-16 15:55:00,32.38,32.73,32.38,32.59,132400.0,21.7017,21.9363,21.7017,21.8425,132400.0
2008-10-17 09:30:00,32.01,32.16,30.0,30.72,329900.0,21.4537,21.5543,20.1066,20.5892,329900.0
2008-10-17 09:35:00,30.77,30.87,30.0,30.11,87400.0,20.6227,20.6897,20.1066,20.1803,87400.0
2008-10-17 09:40:00,30.15,30.89,30.11,30.89,68600.0,20.2071,20.7031,20.1803,20.7031,68600.0
2008-10-17 09:45:00,30.89,31.3,30.8,30.81,126100.0,20.7031,20.9779,20.6428,20.6495,126100.0
2008-10-17 09:50:00,30.8,31.5,30.8,31.31,153300.0,20.6428,21.1119,20.6428,20.9846,153300.0
2008-10-17 09:55:00,31.29,31.89,31.17,31.89,101500.0,20.9712,21.3733,20.8908,21.3733,101500.0
2008-10-17 10:00:00,31.9,32.04,31.2,31.84,200100.0,21.38,21.4739,20.9109,21.3398,200100.0
2008-10-17 10:05:00,31.87,32.08,31.7,31.82,77600.0,21.3599,21.5007,21.246,21.3264,77600.0
2008-10-17 10:10:00,31.78,31.95,31.57,31.9,134500.0,21.2996,21.4135,21.1589,21.38,134500.0
2008-10-17 10:15:00,31.92,32.31,31.84,32.09,50300.0,21.3934,21.6548,21.3398,21.5074,50300.0
2008-10-17 10:20:00,32.09,32.34,31.72,32.07,60200.0,21.5074,21.6749,21.2594,21.494,60200.0
2008-10-17 10:25:00,32.06,32.38,31.88,32.26,45700.0,21.4873,21.7017,21.3666,21.6213,45700.0
2008-10-17 10:30:00,32.26,32.31,31.72,31.78,55300.0,21.6213,21.6548,21.2594,21.2996,55300.0
2008-10-17 10:35:00,31.78,32.13,31.62,31.79,76100.0,21.2996,21.5342,21.1924,21.3063,76100.0
2008-10-17 10:40:00,31.79,32.06,31.63,32.02,65100.0,21.3063,21.4873,21.1991,21.4605,65100.0
2008-10-17 10:45:00,32.05,32.47,31.99,32.47,67600.0,21.4806,21.7621,21.4403,21.7621,67600.0
2008-10-17 10:50:00,32.48,32.7,32.41,32.6,65400.0,21.7688,21.9162,21.7218,21.8492,65400.0
2008-10-17 10:55:00,32.56,32.67,32.25,32.47,25500.0,21.8224,21.8961,21.6146,21.7621,25500.0
2008-10-17 11:00:00,32.49,32.9,32.45,32.87,30600.0,21.7755,22.0502,21.7486,22.0301,30600.0
2008-10-17 11:05:00,32.88,33.18,32.82,32.87,58800.0,22.0368,22.2379,21.9966,22.0301,58800.0
2008-10-17 11:10:00,32.86,32.86,32.61,32.81,39300.0,22.0234,22.0234,21.8559,21.9899,39300.0
2008-10-17 11:15:00,32.85,32.94,32.44,32.48,41200.0,22.0167,22.0771,21.7419,21.7688,41200.0
2008-10-17 11:20:00,32.45,32.64,32.19,32.47,48200.0,21.7486,21.876,21.5744,21.7621,48200.0
2008-10-17 11:25:00,32.4,32.49,32.14,32.17,21100.0,21.7151,21.7755,21.5409,21.561,21100.0
2008-10-17 11:30:00,32.11,32.2,32.04,32.11,33500.0,21.5208,21.5811,21.4739,21.5208,33500.0
2008-10-17 11:35:00,32.11,32.13,31.69,31.78,26400.0,21.5208,21.5342,21.2393,21.2996,26400.0
2008-10-17 11:40:00,31.79,32.08,31.79,32.02,43900.0,21.3063,21.5007,21.3063,21.4605,43900.0
2008-10-17 11:45:00,32.04,32.19,31.92,31.97,26900.0,21.4739,21.5744,21.3934,21.4269,26900.0
2008-10-17 11:50:00,32.0,32.24,32.0,32.14,16400.0,21.447,21.6079,21.447,21.5409,16400.0
2008-10-17 11:55:00,32.12,32.15,32.02,32.08,10900.0,21.5275,21.5476,21.4605,21.5007,10900.0
2008-10-17 12:00:00,32.08,32.27,32.0,32.23,20500.0,21.5007,21.628,21.447,21.6012,20500.0
2008-10-17 12:05:00,32.23,32.39,32.18,32.33,17800.0,21.6012,21.7084,21.5677,21.6682,17800.0
2008-10-17 12:10:00,32.34,32.66,32.33,32.55,18700.0,21.6749,21.8894,21.6682,21.8157,18700.0
2008-10-17 12:15:00,32.52,32.72,32.45,32.7,18100.0,21.7956,21.9296,21.7486,21.9162,18100.0
2008-10-17 12:20:00,32.68,32.95,32.68,32.93,12800.0,21.9028,22.0838,21.9028,22.0704,12800.0
2008-10-17 12:25:00,32.89,32.92,32.73,32.8,16300.0,22.0435,22.0637,21.9363,21.9832,16300.0
2008-10-17 12:30:00,32.85,32.87,32.51,32.54,20100.0,22.0167,22.0301,21.7889,21.809,20100.0
2008-10-17 12:35:00,32.55,32.79,32.51,32.76,18200.0,21.8157,21.9765,21.7889,21.9564,18200.0
2008-10-17 12:40:00,32.79,33.03,32.79,32.9,18300.0,21.9765,22.1374,21.9765,22.0502,18300.0
2008-10-17 12:45:00,32.9,33.3,32.8,33.29,41600.0,22.0502,22.3183,21.9832,22.3116,41600.0
2008-10-17 12:50:00,33.3,33.5,33.12,33.49,17700.0,22.3183,22.4524,22.1977,22.4457,17700.0
2008-10-17 12:55:00,33.5,33.86,33.48,33.67,61600.0,22.4524,22.6937,22.439,22.5663,61600.0
2008-10-17 13:00:00,33.66,33.99,33.66,33.71,38900.0,22.5596,22.7808,22.5596,22.5931,38900.0
2008-10-17 13:05:00,33.7,33.75,33.44,33.44,28000.0,22.5864,22.6199,22.4122,22.4122,28000.0
2008-10-17 13:10:00,33.47,33.57,33.24,33.34,63800.0,22.4323,22.4993,22.2781,22.3451,63800.0
2008-10-17 13:15:00,33.35,33.36,33.09,33.16,59300.0,22.3518,22.3585,22.1776,22.2245,59300.0
2008-10-17 13:20:00,33.2,33.41,33.15,33.35,91400.0,22.2513,22.3921,22.2178,22.3518,91400.0
2008-10-17 13:25:00,33.35,33.47,33.18,33.24,42700.0,22.3518,22.4323,22.2379,22.2781,42700.0
2008-10-17 13:30:00,33.27,33.67,33.25,33.62,40900.0,22.2982,22.5663,22.2848,22.5328,40900.0
2008-10-17 13:35:00,33.62,33.86,33.62,33.83,46800.0,22.5328,22.6937,22.5328,22.6736,46800.0
2008-10-17 13:40:00,33.83,33.95,33.54,33.54,44400.0,22.6736,22.754,22.4792,22.4792,44400.0
2008-10-17 13:45:00,33.58,33.65,33.35,33.39,33700.0,22.506,22.5529,22.3518,22.3787,33700.0
2008-10-17 13:50:00,33.39,33.48,33.05,33.23,48300.0,22.3787,22.439,22.1508,22.2714,48300.0
2008-10-17 13:55:00,33.18,33.26,32.83,33.0,118900.0,22.2379,22.2915,22.0033,22.1173,118900.0
2008-10-17 14:00:00,33.04,33.4,33.03,33.24,39000.0,22.1441,22.3854,22.1374,22.2781,39000.0
2008-10-17 14:05:00,33.27,33.33,32.94,32.96,24700.0,22.2982,22.3384,22.0771,22.0905,24700.0
2008-10-17 14:10:00,32.97,33.08,32.85,32.93,27000.0,22.0972,22.1709,22.0167,22.0704,27000.0
2008-10-17 14:15:00,32.91,33.06,32.82,32.91,25900.0,22.0569,22.1575,21.9966,22.0569,25900.0
2008-10-17 14:20:00,32.89,32.95,32.4,32.55,66100.0,22.0435,22.0838,21.7151,21.8157,66100.0
2008-10-17 14:25:00,32.55,32.7,32.44,32.68,30100.0,21.8157,21.9162,21.7419,21.9028,30100.0
2008-10-17 14:30:00,32.67,33.07,32.64,32.92,43400.0,21.8961,22.1642,21.876,22.0637,43400.0
2008-10-17 14:35:00,32.9,33.03,32.5,32.54,36400.0,22.0502,22.1374,21.7822,21.809,36400.0
2008-10-17 14:40:00,32.54,32.88,32.29,32.85,161000.0,21.809,22.0368,21.6414,22.0167,161000.0
2008-10-17 14:45:00,32.81,33.28,32.69,33.21,36200.0,21.9899,22.3049,21.9095,22.258,36200.0
2008-10-17 14:50:00,33.19,33.31,32.94,33.0,54500.0,22.2446,22.325,22.0771,22.1173,54500.0
2008-10-17 14:55:00,32.98,33.18,32.87,33.1,25400.0,22.1039,22.2379,22.0301,22.1843,25400.0
2008-10-17 15:00:00,33.1,33.59,33.04,33.31,44500.0,22.1843,22.5127,22.1441,22.325,44500.0
2008-10-17 15:05:00,33.31,33.49,33.19,33.24,42200.0,22.325,22.4457,22.2446,22.2781,42200.0
2008-10-17 15:10:00,33.23,33.23,32.66,32.78,55700.0,22.2714,22.2714,21.8894,21.9698,55700.0
2008-10-17 15:15:00,32.78,32.87,32.53,32.56,60000.0,21.9698,22.0301,21.8023,21.8224,60000.0
2008-10-17 15:20:00,32.53,32.59,31.96,32.53,98600.0,21.8023,21.8425,21.4202,21.8023,98600.0
2008-10-17 15:25:00,32.53,32.73,32.31,32.57,68100.0,21.8023,21.9363,21.6548,21.8291,68100.0
2008-10-17 15:30:00,32.58,32.84,32.37,32.46,41500.0,21.8358,22.01,21.695,21.7553,41500.0
2008-10-17 15:35:00,32.54,32.64,32.02,32.31,61800.0,21.809,21.876,21.4605,21.6548,61800.0
2008-10-17 15:40:00,32.27,32.82,32.11,32.62,87900.0,21.628,21.9966,21.5208,21.8626,87900.0
2008-10-17 15:45:00,32.64,32.64,32.21,32.3,73300.0,21.876,21.876,21.5878,21.6481,73300.0
2008-10-17 15:50:00,32.3,32.4,31.95,32.25,107200.0,21.6481,21.7151,21.4135,21.6146,107200.0
2008-10-17 15:55:00,32.25,32.36,32.06,32.15,148300.0,21.6146,21.6883,21.4873,21.5476,148300.0
2008-10-20 09:30:00,32.73,33.48,32.65,33.4,36300.0,21.9363,22.439,21.8827,22.3854,36300.0
2008-10-20 09:35:00,33.42,33.7,33.08,33.65,47400.0,22.3988,22.5864,22.1709,22.5529,47400.0
2008-10-20 09:40:00,33.62,33.88,33.3,33.81,57900.0,22.5328,22.7071,22.3183,22.6601,57900.0
2008-10-20 09:45:00,33.81,34.06,33.69,33.86,81600.0,22.6601,22.8277,22.5797,22.6937,81600.0
2008-10-20 09:50:00,33.84,34.05,33.83,34.0,56400.0,22.6803,22.821,22.6736,22.7875,56400.0
2008-10-20 09:55:00,33.99,34.26,33.92,34.2,55300.0,22.7808,22.9617,22.7339,22.9215,55300.0
2008-10-20 10:00:00,34.2,34.88,34.2,34.4,88400.0,22.9215,23.3773,22.9215,23.0556,88400.0
2008-10-20 10:05:00,34.37,34.57,34.21,34.47,51200.0,23.0355,23.1695,22.9282,23.1025,51200.0
2008-10-20 10:10:00,34.47,34.57,34.01,34.1,34700.0,23.1025,23.1695,22.7942,22.8545,34700.0
2008-10-20 10:15:00,34.12,34.54,33.99,34.45,36600.0,22.8679,23.1494,22.7808,23.0891,36600.0
2008-10-20 10:20:00,34.46,34.53,33.97,34.09,42800.0,23.0958,23.1427,22.7674,22.8478,42800.0
2008-10-20 10:25:00,34.1,34.1,33.6,33.65,29900.0,22.8545,22.8545,22.5194,22.5529,29900.0
2008-10-20 10:30:00,33.66,33.94,33.66,33.89,57100.0,22.5596,22.7473,22.5596,22.7138,57100.0
2008-10-20 10:35:00,33.9,34.04,33.5,33.73,34900.0,22.7205,22.8143,22.4524,22.6065,34900.0
2008-10-20 10:40:00,33.73,33.83,33.44,33.61,25100.0,22.6065,22.6736,22.4122,22.5261,25100.0
2008-10-20 10:45:00,33.63,33.84,33.54,33.71,22100.0,22.5395,22.6803,22.4792,22.5931,22100.0
2008-10-20 10:50:00,33.8,33.9,33.08,33.13,38600.0,22.6534,22.7205,22.1709,22.2044,38600.0
2008-10-20 10:55:00,33.14,33.3,33.0,33.21,26200.0,22.2111,22.3183,22.1173,22.258,26200.0
2008-10-20 11:00:00,33.27,33.27,32.9,32.93,31000.0,22.2982,22.2982,22.0502,22.0704,31000.0
2008-10-20 11:05:00,32.9,32.95,32.62,32.62,31000.0,22.0502,22.0838,21.8626,21.8626,31000.0
2008-10-20 11:10:00,32.58,32.58,32.29,32.48,32500.0,21.8358,21.8358,21.6414,21.7688,32500.0
2008-10-20 11:15:00,32.5,32.71,32.38,32.68,40400.0,21.7822,21.9229,21.7017,21.9028,40400.0
2008-10-20 11:20:00,32.68,32.86,32.59,32.83,28900.0,21.9028,22.0234,21.8425,22.0033,28900.0
2008-10-20 11:25:00,32.82,32.87,32.55,32.83,20600.0,21.9966,22.0301,21.8157,22.0033,20600.0
2008-10-20 11:30:00,32.83,33.02,32.59,32.81,42300.0,22.0033,22.1307,21.8425,21.9899,42300.0
2008-10-20 11:35:00,32.81,32.93,32.71,32.93,40700.0,21.9899,22.0704,21.9229,22.0704,40700.0
2008-10-20 11:40:00,32.93,33.1,32.8,33.02,48000.0,22.0704,22.1843,21.9832,22.1307,48000.0
2008-10-20 11:45:00,33.04,33.38,33.01,33.2,25000.0,22.1441,22.372,22.124,22.2513,25000.0
2008-10-20 11:50:00,33.2,33.37,33.05,33.11,30100.0,22.2513,22.3652,22.1508,22.191,30100.0
2008-10-20 11:55:00,33.09,33.31,33.09,33.13,34400.0,22.1776,22.325,22.1776,22.2044,34400.0
2008-10-20 12:00:00,33.1,33.1,32.92,32.99,21600.0,22.1843,22.1843,22.0637,22.1106,21600.0
2008-10-20 12:05:00,32.99,33.26,32.98,33.26,22400.0,22.1106,22.2915,22.1039,22.2915,22400.0
2008-10-20 12:10:00,33.28,33.46,33.18,33.3,19900.0,22.3049,22.4256,22.2379,22.3183,19900.0
2008-10-20 12:15:00,33.32,33.72,33.31,33.54,29900.0,22.3317,22.5998,22.325,22.4792,29900.0
2008-10-20 12:20:00,33.54,33.65,33.39,33.39,22300.0,22.4792,22.5529,22.3787,22.3787,22300.0
2008-10-20 12:25:00,33.41,33.62,33.34,33.43,24600.0,22.3921,22.5328,22.3451,22.4055,24600.0
2008-10-20 12:30:00,33.43,33.55,33.28,33.52,13900.0,22.4055,22.4859,22.3049,22.4658,13900.0
2008-10-20 12:35:00,33.51,33.51,33.33,33.41,12400.0,22.4591,22.4591,22.3384,22.3921,12400.0
2008-10-20 12:40:00,33.41,33.43,33.19,33.2,18100.0,22.3921,22.4055,22.2446,22.2513,18100.0
2008-10-20 12:45:00,33.2,33.52,33.12,33.52,31300.0,22.2513,22.4658,22.1977,22.4658,31300.0
2008-10-20 12:50:00,33.48,33.49,33.3,33.3,22600.0,22.439,22.4457,22.3183,22.3183,22600.0
2008-10-20 12:55:00,33.31,33.54,33.31,33.44,17300.0,22.325,22.4792,22.325,22.4122,17300.0
2008-10-20 13:00:00,33.41,33.45,33.16,33.16,23200.0,22.3921,22.4189,22.2245,22.2245,23200.0
2008-10-20 13:05:00,33.15,33.39,33.15,33.28,24900.0,22.2178,22.3787,22.2178,22.3049,24900.0
2008-10-20 13:10:00,33.3,33.41,33.29,33.32,15800.0,22.3183,22.3921,22.3116,22.3317,15800.0
2008-10-20 13:15:00,33.29,33.44,33.17,33.35,25100.0,22.3116,22.4122,22.2312,22.3518,25100.0
2008-10-20 13:20:00,33.41,33.46,33.23,33.41,22700.0,22.3921,22.4256,22.2714,22.3921,22700.0
2008-10-20 13:25:00,33.45,33.7,33.43,33.55,21700.0,22.4189,22.5864,22.4055,22.4859,21700.0
2008-10-20 13:30:00,33.6,33.77,33.56,33.65,30500.0,22.5194,22.6333,22.4926,22.5529,30500.0
2008-10-20 13:35:00,33.65,33.74,33.37,33.5,32300.0,22.5529,22.6132,22.3652,22.4524,32300.0
2008-10-20 13:40:00,33.47,33.68,33.38,33.59,32900.0,22.4323,22.573,22.372,22.5127,32900.0
2008-10-20 13:45:00,33.58,33.8,33.52,33.72,25900.0,22.506,22.6534,22.4658,22.5998,25900.0
2008-10-20 13:50:00,33.69,33.76,33.59,33.71,30200.0,22.5797,22.6266,22.5127,22.5931,30200.0
2008-10-20 13:55:00,33.73,33.78,33.52,33.6,35800.0,22.6065,22.64,22.4658,22.5194,35800.0
2008-10-20 14:00:00,33.57,33.76,33.52,33.74,33600.0,22.4993,22.6266,22.4658,22.6132,33600.0
2008-10-20 14:05:00,33.79,34.05,33.74,33.95,30800.0,22.6467,22.821,22.6132,22.754,30800.0
2008-10-20 14:10:00,33.97,34.02,33.72,33.82,37600.0,22.7674,22.8009,22.5998,22.6668,37600.0
2008-10-20 14:15:00,33.8,33.86,33.49,33.6,23500.0,22.6534,22.6937,22.4457,22.5194,23500.0
2008-10-20 14:20:00,33.6,33.74,33.41,33.41,30000.0,22.5194,22.6132,22.3921,22.3921,30000.0
2008-10-20 14:25:00,33.42,33.58,33.36,33.42,33900.0,22.3988,22.506,22.3585,22.3988,33900.0
2008-10-20 14:30:00,33.44,33.5,33.22,33.4,46400.0,22.4122,22.4524,22.2647,22.3854,46400.0
2008-10-20 14:35:00,33.42,33.57,33.41,33.57,53800.0,22.3988,22.4993,22.3921,22.4993,53800.0
2008-10-20 14:40:00,33.54,34.06,33.51,33.97,32700.0,22.4792,22.8277,22.4591,22.7674,32700.0
2008-10-20 14:45:00,34.0,34.06,33.87,33.92,26300.0,22.7875,22.8277,22.7004,22.7339,26300.0
2008-10-20 14:50:00,33.93,33.93,33.62,33.67,35700.0,22.7406,22.7406,22.5328,22.5663,35700.0
2008-10-20 14:55:00,33.67,33.98,33.65,33.96,31900.0,22.5663,22.7741,22.5529,22.7607,31900.0
2008-10-20 15:00:00,33.96,34.15,33.93,33.97,44800.0,22.7607,22.888,22.7406,22.7674,44800.0
2008-10-20 15:05:00,33.97,33.98,33.68,33.96,50200.0,22.7674,22.7741,22.573,22.7607,50200.0
2008-10-20 15:10:00,33.97,34.07,33.8,33.92,31300.0,22.7674,22.8344,22.6534,22.7339,31300.0
2008-10-20 15:15:00,33.9,34.12,33.78,34.02,59900.0,22.7205,22.8679,22.64,22.8009,59900.0
2008-10-20 15:20:00,34.02,34.14,33.92,34.06,57500.0,22.8009,22.8813,22.7339,22.8277,57500.0
2008-10-20 15:25:00,34.07,34.07,33.84,33.91,57900.0,22.8344,22.8344,22.6803,22.7272,57900.0
2008-10-20 15:30:00,33.9,34.21,33.7,34.1,92800.0,22.7205,22.9282,22.5864,22.8545,92800.0
2008-10-20 15:35:00,34.1,34.54,34.04,34.3,84800.0,22.8545,23.1494,22.8143,22.9886,84800.0
2008-10-20 15:40:00,34.3,34.43,33.95,34.03,59100.0,22.9886,23.0757,22.754,22.8076,59100.0
2008-10-20 15:45:00,34.05,34.28,34.02,34.13,43000.0,22.821,22.9751,22.8009,22.8746,43000.0
2008-10-20 15:50:00,34.13,34.34,34.13,34.26,56200.0,22.8746,23.0154,22.8746,22.9617,56200.0
2008-10-20 15:55:00,34.24,34.47,34.24,34.45,93600.0,22.9483,23.1025,22.9483,23.0891,93600.0
2008-10-21 09:30:00,33.76,33.97,33.0,33.1,41000.0,22.6266,22.7674,22.1173,22.1843,41000.0
2008-10-21 09:35:00,33.1,33.55,33.08,33.3,30500.0,22.1843,22.4859,22.1709,22.3183,30500.0
2008-10-21 09:40:00,33.31,33.65,33.27,33.55,30800.0,22.325,22.5529,22.2982,22.4859,30800.0
2008-10-21 09:45:00,33.55,33.63,33.27,33.34,38400.0,22.4859,22.5395,22.2982,22.3451,38400.0
2008-10-21 09:50:00,33.36,33.36,33.01,33.19,42500.0,22.3585,22.3585,22.124,22.2446,42500.0
2008-10-21 09:55:00,33.14,33.2,32.83,33.19,59200.0,22.2111,22.2513,22.0033,22.2446,59200.0
2008-10-21 10:00:00,33.2,33.26,32.89,33.04,78200.0,22.2513,22.2915,22.0435,22.1441,78200.0
2008-10-21 10:05:00,33.02,33.15,32.9,33.14,97200.0,22.1307,22.2178,22.0502,22.2111,97200.0
2008-10-21 10:10:00,33.15,33.22,32.59,32.67,114000.0,22.2178,22.2647,21.8425,21.8961,114000.0
2008-10-21 10:15:00,32.65,32.99,32.65,32.76,77200.0,21.8827,22.1106,21.8827,21.9564,77200.0
2008-10-21 10:20:00,32.75,32.94,32.59,32.9,88100.0,21.9497,22.0771,21.8425,22.0502,88100.0
2008-10-21 10:25:00,32.91,32.91,32.66,32.73,60900.0,22.0569,22.0569,21.8894,21.9363,60900.0
2008-10-21 10:30:00,32.7,32.7,32.21,32.29,64700.0,21.9162,21.9162,21.5878,21.6414,64700.0
2008-10-21 10:35:00,32.31,32.73,32.28,32.69,62000.0,21.6548,21.9363,21.6347,21.9095,62000.0
2008-10-21 10:40:00,32.66,32.82,32.55,32.75,65000.0,21.8894,21.9966,21.8157,21.9497,65000.0
2008-10-21 10:45:00,32.74,32.79,32.72,32.77,63900.0,21.943,21.9765,21.9296,21.9631,63900.0
2008-10-21 10:50:00,32.77,32.83,32.71,32.78,128400.0,21.9631,22.0033,21.9229,21.9698,128400.0
2008-10-21 10:55:00,32.77,32.8,32.72,32.74,91100.0,21.9631,21.9832,21.9296,21.943,91100.0
2008-10-21 11:00:00,32.72,32.83,32.7,32.78,102500.0,21.9296,22.0033,21.9162,21.9698,102500.0
2008-10-21 11:05:00,32.78,32.8,32.53,32.7,71900.0,21.9698,21.9832,21.8023,21.9162,71900.0
2008-10-21 11:10:00,32.66,32.78,32.58,32.74,29600.0,21.8894,21.9698,21.8358,21.943,29600.0
2008-10-21 11:15:00,32.75,32.89,32.72,32.84,99400.0,21.9497,22.0435,21.9296,22.01,99400.0
2008-10-21 11:20:00,32.84,32.86,32.67,32.73,81700.0,22.01,22.0234,21.8961,21.9363,81700.0
2008-10-21 11:25:00,32.72,32.79,32.67,32.74,45400.0,21.9296,21.9765,21.8961,21.943,45400.0
2008-10-21 11:30:00,32.72,32.8,32.66,32.69,45300.0,21.9296,21.9832,21.8894,21.9095,45300.0
2008-10-21 11:35:00,32.72,32.79,32.62,32.68,43200.0,21.9296,21.9765,21.8626,21.9028,43200.0
2008-10-21 11:40:00,32.67,32.79,32.57,32.58,39700.0,21.8961,21.9765,21.8291,21.8358,39700.0
2008-10-21 11:45:00,32.58,32.63,32.37,32.43,40200.0,21.8358,21.8693,21.695,21.7352,40200.0
2008-10-21 11:50:00,32.43,32.44,32.04,32.06,55800.0,21.7352,21.7419,21.4739,21.4873,55800.0
2008-10-21 11:55:00,32.08,32.11,31.68,31.73,81300.0,21.5007,21.5208,21.2326,21.2661,81300.0
2008-10-21 12:00:00,31.72,32.13,31.56,32.1,53300.0,21.2594,21.5342,21.1522,21.5141,53300.0
2008-10-21 12:05:00,32.07,32.19,31.91,32.17,42000.0,21.494,21.5744,21.3867,21.561,42000.0
2008-10-21 12:10:00,32.14,32.29,31.96,31.96,28200.0,21.5409,21.6414,21.4202,21.4202,28200.0
2008-10-21 12:15:00,31.97,32.26,31.93,32.21,48300.0,21.4269,21.6213,21.4001,21.5878,48300.0
2008-10-21 12:20:00,32.17,32.41,32.02,32.33,51600.0,21.561,21.7218,21.4605,21.6682,51600.0
2008-10-21 12:25:00,32.33,32.33,32.14,32.31,20800.0,21.6682,21.6682,21.5409,21.6548,20800.0
2008-10-21 12:30:00,32.29,32.49,32.27,32.46,28800.0,21.6414,21.7755,21.628,21.7553,28800.0
2008-10-21 12:35:00,32.44,32.5,32.33,32.45,10200.0,21.7419,21.7822,21.6682,21.7486,10200.0
2008-10-21 12:40:00,32.45,32.48,32.09,32.23,26100.0,21.7486,21.7688,21.5074,21.6012,26100.0
2008-10-21 12:45:00,32.19,32.27,31.9,32.05,26600.0,21.5744,21.628,21.38,21.4806,26600.0
2008-10-21 12:50:00,32.1,32.21,31.82,32.2,61200.0,21.5141,21.5878,21.3264,21.5811,61200.0
2008-10-21 12:55:00,32.21,32.25,32.0,32.04,46300.0,21.5878,21.6146,21.447,21.4739,46300.0
2008-10-21 13:00:00,32.03,32.25,32.0,32.25,41500.0,21.4672,21.6146,21.447,21.6146,41500.0
2008-10-21 13:05:00,32.25,32.54,32.21,32.43,29200.0,21.6146,21.809,21.5878,21.7352,29200.0
2008-10-21 13:10:00,32.46,32.46,32.31,32.35,18300.0,21.7553,21.7553,21.6548,21.6816,18300.0
2008-10-21 13:15:00,32.36,32.66,32.32,32.61,18600.0,21.6883,21.8894,21.6615,21.8559,18600.0
2008-10-21 13:20:00,32.56,32.63,32.42,32.45,100000.0,21.8224,21.8693,21.7285,21.7486,100000.0
2008-10-21 13:25:00,32.45,32.55,32.41,32.49,23100.0,21.7486,21.8157,21.7218,21.7755,23100.0
2008-10-21 13:30:00,32.45,32.63,32.38,32.59,19100.0,21.7486,21.8693,21.7017,21.8425,19100.0
2008-10-21 13:35:00,32.56,32.8,32.56,32.79,32100.0,21.8224,21.9832,21.8224,21.9765,32100.0
2008-10-21 13:40:00,32.78,32.8,32.51,32.63,41700.0,21.9698,21.9832,21.7889,21.8693,41700.0
2008-10-21 13:45:00,32.6,32.65,32.49,32.56,50400.0,21.8492,21.8827,21.7755,21.8224,50400.0
2008-10-21 13:50:00,32.53,32.69,32.5,32.52,35000.0,21.8023,21.9095,21.7822,21.7956,35000.0
2008-10-21 13:55:00,32.55,32.56,32.48,32.5,17500.0,21.8157,21.8224,21.7688,21.7822,17500.0
2008-10-21 14:00:00,32.5,32.66,32.5,32.54,36200.0,21.7822,21.8894,21.7822,21.809,36200.0
2008-10-21 14:05:00,32.55,32.62,32.46,32.52,33200.0,21.8157,21.8626,21.7553,21.7956,33200.0
2008-10-21 14:10:00,32.5,32.64,32.46,32.48,28600.0,21.7822,21.876,21.7553,21.7688,28600.0
2008-10-21 14:15:00,32.5,32.81,32.49,32.68,50600.0,21.7822,21.9899,21.7755,21.9028,50600.0
2008-10-21 14:20:00,32.7,32.79,32.65,32.75,52100.0,21.9162,21.9765,21.8827,21.9497,52100.0
2008-10-21 14:25:00,32.75,32.82,32.66,32.79,62000.0,21.9497,21.9966,21.8894,21.9765,62000.0
2008-10-21 14:30:00,32.79,32.8,32.6,32.64,54300.0,21.9765,21.9832,21.8492,21.876,54300.0
2008-10-21 14:35:00,32.64,32.79,32.57,32.77,74700.0,21.876,21.9765,21.8291,21.9631,74700.0
2008-10-21 14:40:00,32.78,32.8,32.74,32.75,139600.0,21.9698,21.9832,21.943,21.9497,139600.0
2008-10-21 14:45:00,32.76,32.81,32.74,32.78,203900.0,21.9564,21.9899,21.943,21.9698,203900.0
2008-10-21 14:50:00,32.78,32.79,32.73,32.73,244600.0,21.9698,21.9765,21.9363,21.9363,244600.0
2008-10-21 14:55:00,32.74,32.76,32.7,32.76,47400.0,21.943,21.9564,21.9162,21.9564,47400.0
2008-10-21 15:00:00,32.76,32.79,32.56,32.74,139700.0,21.9564,21.9765,21.8224,21.943,139700.0
2008-10-21 15:05:00,32.76,32.76,32.63,32.73,79200.0,21.9564,21.9564,21.8693,21.9363,79200.0
2008-10-21 15:10:00,32.71,32.77,32.69,32.74,78500.0,21.9229,21.9631,21.9095,21.943,78500.0
2008-10-21 15:15:00,32.74,32.74,32.54,32.65,109100.0,21.943,21.943,21.809,21.8827,109100.0
2008-10-21 15:20:00,32.65,32.75,32.5,32.6,153400.0,21.8827,21.9497,21.7822,21.8492,153400.0
2008-10-21 15:25:00,32.59,32.73,32.56,32.63,86500.0,21.8425,21.9363,21.8224,21.8693,86500.0
2008-10-21 15:30:00,32.64,32.77,32.6,32.75,186900.0,21.876,21.9631,21.8492,21.9497,186900.0
2008-10-21 15:35:00,32.75,32.78,32.73,32.75,242800.0,21.9497,21.9698,21.9363,21.9497,242800.0
2008-10-21 15:40:00,32.75,32.77,32.66,32.7,128900.0,21.9497,21.9631,21.8894,21.9162,128900.0
2008-10-21 15:45:00,32.71,32.71,32.44,32.55,147200.0,21.9229,21.9229,21.7419,21.8157,147200.0
2008-10-21 15:50:00,32.56,32.71,32.54,32.69,123000.0,21.8224,21.9229,21.809,21.9095,123000.0
2008-10-21 15:55:00,32.68,32.69,32.55,32.57,103000.0,21.9028,21.9095,21.8157,21.8291,103000.0
2008-10-22 09:30:00,31.36,31.65,30.38,31.54,31200.0,21.0181,21.2125,20.3613,21.1387,31200.0
2008-10-22 09:35:00,31.54,31.55,30.89,31.09,46700.0,21.1387,21.1454,20.7031,20.8371,46700.0
2008-10-22 09:40:00,31.09,31.26,30.83,31.02,60500.0,20.8371,20.9511,20.6629,20.7902,60500.0
2008-10-22 09:45:00,30.99,31.12,30.73,30.73,69600.0,20.7701,20.8573,20.5959,20.5959,69600.0
2008-10-22 09:50:00,30.71,30.73,30.39,30.42,89500.0,20.5825,20.5959,20.368,20.3881,89500.0
2008-10-22 09:55:00,30.47,30.78,30.31,30.41,67100.0,20.4216,20.6294,20.3144,20.3814,67100.0
2008-10-22 10:00:00,30.36,30.57,30.0,30.04,93200.0,20.3479,20.4886,20.1066,20.1334,93200.0
2008-10-22 10:05:00,30.04,30.27,29.86,30.01,110900.0,20.1334,20.2876,20.0128,20.1133,110900.0
2008-10-22 10:10:00,30.0,30.11,29.75,30.06,112100.0,20.1066,20.1803,19.9391,20.1468,112100.0
2008-10-22 10:15:00,30.06,30.36,29.95,30.07,94900.0,20.1468,20.3479,20.0731,20.1535,94900.0
2008-10-22 10:20:00,30.07,30.37,29.81,30.07,109700.0,20.1535,20.3546,19.9793,20.1535,109700.0
2008-10-22 10:25:00,30.03,30.06,29.78,30.03,91900.0,20.1267,20.1468,19.9592,20.1267,91900.0
2008-10-22 10:30:00,30.03,30.43,30.01,30.26,96800.0,20.1267,20.3948,20.1133,20.2809,96800.0
2008-10-22 10:35:00,30.25,30.53,30.14,30.51,104200.0,20.2742,20.4618,20.2004,20.4484,104200.0
2008-10-22 10:40:00,30.52,30.89,30.44,30.72,102500.0,20.4551,20.7031,20.4015,20.5892,102500.0
2008-10-22 10:45:00,30.72,31.36,30.6,31.36,76700.0,20.5892,21.0181,20.5087,21.0181,76700.0
2008-10-22 10:50:00,31.32,31.76,31.27,31.74,114500.0,20.9913,21.2862,20.9578,21.2728,114500.0
2008-10-22 10:55:00,31.74,31.97,31.56,31.85,98000.0,21.2728,21.4269,21.1522,21.3465,98000.0
2008-10-22 11:00:00,31.84,32.17,31.72,32.14,116700.0,21.3398,21.561,21.2594,21.5409,116700.0
2008-10-22 11:05:00,32.18,32.18,31.86,32.06,78200.0,21.5677,21.5677,21.3532,21.4873,78200.0
2008-10-22 11:10:00,32.06,32.6,32.06,32.47,119300.0,21.4873,21.8492,21.4873,21.7621,119300.0
2008-10-22 11:15:00,32.44,32.68,32.39,32.48,107200.0,21.7419,21.9028,21.7084,21.7688,107200.0
2008-10-22 11:20:00,32.47,32.48,32.15,32.4,74900.0,21.7621,21.7688,21.5476,21.7151,74900.0
2008-10-22 11:25:00,32.41,32.41,32.01,32.14,90500.0,21.7218,21.7218,21.4537,21.5409,90500.0
2008-10-22 11:30:00,32.13,32.74,32.1,32.58,94500.0,21.5342,21.943,21.5141,21.8358,94500.0
2008-10-22 11:35:00,32.58,32.64,32.38,32.6,90000.0,21.8358,21.876,21.7017,21.8492,90000.0
2008-10-22 11:40:00,32.57,32.83,32.5,32.68,117000.0,21.8291,22.0033,21.7822,21.9028,117000.0
2008-10-22 11:45:00,32.67,32.71,32.47,32.47,49400.0,21.8961,21.9229,21.7621,21.7621,49400.0
2008-10-22 11:50:00,32.47,32.51,32.23,32.25,46200.0,21.7621,21.7889,21.6012,21.6146,46200.0
2008-10-22 11:55:00,32.23,32.5,32.15,32.42,54300.0,21.6012,21.7822,21.5476,21.7285,54300.0
2008-10-22 12:00:00,32.43,32.46,32.18,32.27,39900.0,21.7352,21.7553,21.5677,21.628,39900.0
2008-10-22 12:05:00,32.24,32.27,32.07,32.11,42900.0,21.6079,21.628,21.494,21.5208,42900.0
2008-10-22 12:10:00,32.11,32.13,31.73,31.77,46600.0,21.5208,21.5342,21.2661,21.2929,46600.0
2008-10-22 12:15:00,31.77,31.94,31.7,31.87,40500.0,21.2929,21.4068,21.246,21.3599,40500.0
2008-10-22 12:20:00,31.86,32.04,31.86,31.97,46000.0,21.3532,21.4739,21.3532,21.4269,46000.0
2008-10-22 12:25:00,31.96,32.09,31.9,31.9,29500.0,21.4202,21.5074,21.38,21.38,29500.0
2008-10-22 12:30:00,31.92,31.94,31.69,31.77,36500.0,21.3934,21.4068,21.2393,21.2929,36500.0
2008-10-22 12:35:00,31.81,31.84,31.66,31.73,29700.0,21.3197,21.3398,21.2192,21.2661,29700.0
2008-10-22 12:40:00,31.76,31.78,31.6,31.68,23100.0,21.2862,21.2996,21.179,21.2326,23100.0
2008-10-22 12:45:00,31.67,31.72,31.51,31.54,28600.0,21.2259,21.2594,21.1186,21.1387,28600.0
2008-10-22 12:50:00,31.54,31.55,31.45,31.5,36200.0,21.1387,21.1454,21.0784,21.1119,36200.0
2008-10-22 12:55:00,31.48,31.5,31.42,31.46,36000.0,21.0985,21.1119,21.0583,21.0851,36000.0
2008-10-22 13:00:00,31.45,31.45,31.15,31.27,23400.0,21.0784,21.0784,20.8774,20.9578,23400.0
2008-10-22 13:05:00,31.26,31.28,31.13,31.19,47300.0,20.9511,20.9645,20.864,20.9042,47300.0
2008-10-22 13:10:00,31.21,31.22,30.92,30.97,36400.0,20.9176,20.9243,20.7232,20.7567,36400.0
2008-10-22 13:15:00,31.0,31.01,30.75,31.0,49800.0,20.7768,20.7835,20.6093,20.7768,49800.0
2008-10-22 13:20:00,31.0,31.01,30.86,30.88,31200.0,20.7768,20.7835,20.683,20.6964,31200.0
2008-10-22 13:25:00,30.89,31.01,30.74,31.0,43800.0,20.7031,20.7835,20.6026,20.7768,43800.0
2008-10-22 13:30:00,30.98,31.06,30.75,30.84,73300.0,20.7634,20.817,20.6093,20.6696,73300.0
2008-10-22 13:35:00,30.82,30.88,30.73,30.76,54800.0,20.6562,20.6964,20.5959,20.616,54800.0
2008-10-22 13:40:00,30.77,30.89,30.52,30.55,48500.0,20.6227,20.7031,20.4551,20.4752,48500.0
2008-10-22 13:45:00,30.55,30.99,30.55,30.98,72400.0,20.4752,20.7701,20.4752,20.7634,72400.0
2008-10-22 13:50:00,30.95,30.98,30.6,30.86,37700.0,20.7433,20.7634,20.5087,20.683,37700.0
2008-10-22 13:55:00,30.84,30.96,30.72,30.88,33300.0,20.6696,20.75,20.5892,20.6964,33300.0
2008-10-22 14:00:00,30.89,30.9,30.7,30.72,40900.0,20.7031,20.7098,20.5758,20.5892,40900.0
2008-10-22 14:05:00,30.73,30.79,30.45,30.5,70000.0,20.5959,20.6361,20.4082,20.4417,70000.0
2008-10-22 14:10:00,30.49,30.64,30.43,30.58,41200.0,20.435,20.5355,20.3948,20.4953,41200.0
2008-10-22 14:15:00,30.6,30.75,30.57,30.71,31100.0,20.5087,20.6093,20.4886,20.5825,31100.0
2008-10-22 14:20:00,30.73,31.01,30.68,31.01,57200.0,20.5959,20.7835,20.5624,20.7835,57200.0
2008-10-22 14:25:00,31.01,31.03,30.7,30.85,35600.0,20.7835,20.7969,20.5758,20.6763,35600.0
2008-10-22 14:30:00,30.82,30.86,30.54,30.69,53200.0,20.6562,20.683,20.4685,20.5691,53200.0
2008-10-22 14:35:00,30.67,30.81,30.51,30.67,69000.0,20.5557,20.6495,20.4484,20.5557,69000.0
2008-10-22 14:40:00,30.67,30.67,30.43,30.54,60200.0,20.5557,20.5557,20.3948,20.4685,60200.0
2008-10-22 14:45:00,30.56,30.82,30.5,30.65,43200.0,20.4819,20.6562,20.4417,20.5423,43200.0
2008-10-22 14:50:00,30.61,30.62,30.4,30.47,46100.0,20.5154,20.5221,20.3747,20.4216,46100.0
2008-10-22 14:55:00,30.46,30.76,30.39,30.71,40300.0,20.4149,20.616,20.368,20.5825,40300.0
2008-10-22 15:00:00,30.71,30.92,30.67,30.85,44400.0,20.5825,20.7232,20.5557,20.6763,44400.0
2008-10-22 15:05:00,30.83,30.89,30.58,30.89,93700.0,20.6629,20.7031,20.4953,20.7031,93700.0
2008-10-22 15:10:00,30.89,30.95,30.46,30.49,107800.0,20.7031,20.7433,20.4149,20.435,107800.0
2008-10-22 15:15:00,30.5,30.58,30.22,30.34,126300.0,20.4417,20.4953,20.2541,20.3345,126300.0
2008-10-22 15:20:00,30.31,30.46,30.2,30.27,87900.0,20.3144,20.4149,20.2407,20.2876,87900.0
2008-10-22 15:25:00,30.28,30.57,30.1,30.25,134900.0,20.2943,20.4886,20.1736,20.2742,134900.0
2008-10-22 15:30:00,30.27,30.29,29.85,29.91,84800.0,20.2876,20.301,20.0061,20.0463,84800.0
2008-10-22 15:35:00,29.91,30.01,29.42,29.42,117800.0,20.0463,20.1133,19.7179,19.7179,117800.0
2008-10-22 15:40:00,29.42,29.53,29.05,29.35,120100.0,19.7179,19.7916,19.4699,19.671,120100.0
2008-10-22 15:45:00,29.34,30.09,29.21,29.92,114100.0,19.6643,20.1669,19.5771,20.053,114100.0
2008-10-22 15:50:00,29.94,30.37,29.88,30.1,115200.0,20.0664,20.3546,20.0262,20.1736,115200.0
2008-10-22 15:55:00,30.1,30.46,30.1,30.41,125900.0,20.1736,20.4149,20.1736,20.3814,125900.0
2008-10-23 09:30:00,30.74,31.1,30.46,31.1,32700.0,20.6026,20.8438,20.4149,20.8438,32700.0
2008-10-23 09:35:00,31.01,31.24,30.64,30.74,36500.0,20.7835,20.9377,20.5355,20.6026,36500.0
2008-10-23 09:40:00,30.72,31.03,30.06,30.16,23800.0,20.5892,20.7969,20.1468,20.2138,23800.0
2008-10-23 09:45:00,30.13,30.41,29.89,29.94,40400.0,20.1937,20.3814,20.0329,20.0664,40400.0
2008-10-23 09:50:00,29.92,30.02,29.6,29.91,54500.0,20.053,20.12,19.8385,20.0463,54500.0
2008-10-23 09:55:00,29.86,30.01,29.69,30.0,67400.0,20.0128,20.1133,19.8988,20.1066,67400.0
2008-10-23 10:00:00,29.97,30.13,29.81,29.93,60100.0,20.0865,20.1937,19.9793,20.0597,60100.0
2008-10-23 10:05:00,29.96,30.34,29.92,30.23,37800.0,20.0798,20.3345,20.053,20.2608,37800.0
2008-10-23 10:10:00,30.27,30.42,30.09,30.28,69400.0,20.2876,20.3881,20.1669,20.2943,69400.0
2008-10-23 10:15:00,30.25,30.25,29.9,30.07,45200.0,20.2742,20.2742,20.0396,20.1535,45200.0
2008-10-23 10:20:00,30.07,30.32,29.95,30.15,71200.0,20.1535,20.3211,20.0731,20.2071,71200.0
2008-10-23 10:25:00,30.14,30.19,29.68,29.82,55100.0,20.2004,20.2339,19.8921,19.986,55100.0
2008-10-23 10:30:00,29.82,30.26,29.82,30.17,80300.0,19.986,20.2809,19.986,20.2205,80300.0
2008-10-23 10:35:00,30.17,30.28,29.99,30.24,52400.0,20.2205,20.2943,20.0999,20.2675,52400.0
2008-10-23 10:40:00,30.23,30.88,30.19,30.88,75000.0,20.2608,20.6964,20.2339,20.6964,75000.0
2008-10-23 10:45:00,30.89,30.95,30.59,30.6,46900.0,20.7031,20.7433,20.502,20.5087,46900.0
2008-10-23 10:50:00,30.61,30.75,30.52,30.74,53100.0,20.5154,20.6093,20.4551,20.6026,53100.0
2008-10-23 10:55:00,30.71,30.92,30.6,30.89,44700.0,20.5825,20.7232,20.5087,20.7031,44700.0
2008-10-23 11:00:00,30.92,31.0,30.36,30.36,47500.0,20.7232,20.7768,20.3479,20.3479,47500.0
2008-10-23 11:05:00,30.35,30.54,30.32,30.44,56200.0,20.3412,20.4685,20.3211,20.4015,56200.0
2008-10-23 11:10:00,30.44,30.54,30.2,30.21,49400.0,20.4015,20.4685,20.2407,20.2474,49400.0
2008-10-23 11:15:00,30.24,30.34,29.92,29.93,44300.0,20.2675,20.3345,20.053,20.0597,44300.0
2008-10-23 11:20:00,29.94,30.07,29.9,30.06,29400.0,20.0664,20.1535,20.0396,20.1468,29400.0
2008-10-23 11:25:00,30.06,30.06,29.91,29.95,16500.0,20.1468,20.1468,20.0463,20.0731,16500.0
2008-10-23 11:30:00,29.97,30.06,29.92,29.95,30000.0,20.0865,20.1468,20.053,20.0731,30000.0
2008-10-23 11:35:00,29.96,30.22,29.96,30.2,36500.0,20.0798,20.2541,20.0798,20.2407,36500.0
2008-10-23 11:40:00,30.17,30.18,29.77,29.78,39100.0,20.2205,20.2272,19.9525,19.9592,39100.0
2008-10-23 11:45:00,29.77,29.85,29.64,29.74,53200.0,19.9525,20.0061,19.8653,19.9323,53200.0
2008-10-23 11:50:00,29.75,29.9,29.64,29.65,60100.0,19.9391,20.0396,19.8653,19.872,60100.0
2008-10-23 11:55:00,29.65,29.73,29.52,29.73,44700.0,19.872,19.9256,19.7849,19.9256,44700.0
2008-10-23 12:00:00,29.73,29.73,29.29,29.29,23900.0,19.9256,19.9256,19.6308,19.6308,23900.0
2008-10-23 12:05:00,29.31,29.4,29.23,29.33,22400.0,19.6442,19.7045,19.5905,19.6576,22400.0
2008-10-23 12:10:00,29.3,29.33,29.17,29.25,16900.0,19.6375,19.6576,19.5503,19.6039,16900.0
2008-10-23 12:15:00,29.25,29.35,29.03,29.04,29800.0,19.6039,19.671,19.4565,19.4632,29800.0
2008-10-23 12:20:00,29.03,29.07,28.74,28.76,56900.0,19.4565,19.4833,19.2621,19.2755,56900.0
2008-10-23 12:25:00,28.78,28.79,28.43,28.55,47400.0,19.2889,19.2956,19.0544,19.1348,47400.0
2008-10-23 12:30:00,28.56,28.64,28.4,28.47,43400.0,19.1415,19.1951,19.0343,19.0812,43400.0
2008-10-23 12:35:00,28.46,28.6,28.19,28.28,64800.0,19.0745,19.1683,18.8935,18.9538,64800.0
2008-10-23 12:40:00,28.26,28.41,28.07,28.41,82400.0,18.9404,19.041,18.8131,19.041,82400.0
2008-10-23 12:45:00,28.4,28.47,28.14,28.2,81100.0,19.0343,19.0812,18.86,18.9002,81100.0
2008-10-23 12:50:00,28.2,28.31,28.11,28.15,61700.0,18.9002,18.9739,18.8399,18.8667,61700.0
2008-10-23 12:55:00,28.16,28.16,27.64,27.75,78800.0,18.8734,18.8734,18.5249,18.5986,78800.0
2008-10-23 13:00:00,27.74,27.97,27.65,27.7,84800.0,18.5919,18.7461,18.5316,18.5651,84800.0
2008-10-23 13:05:00,27.7,27.86,27.49,27.77,79700.0,18.5651,18.6723,18.4244,18.612,79700.0
2008-10-23 13:10:00,27.73,27.91,27.67,27.82,58700.0,18.5852,18.7058,18.545,18.6455,58700.0
2008-10-23 13:15:00,27.8,28.17,27.79,28.06,53000.0,18.6321,18.8801,18.6254,18.8064,53000.0
2008-10-23 13:20:00,28.05,28.08,27.74,27.78,31400.0,18.7997,18.8198,18.5919,18.6187,31400.0
2008-10-23 13:25:00,27.77,27.91,27.63,27.63,41700.0,18.612,18.7058,18.5182,18.5182,41700.0
2008-10-23 13:30:00,27.63,27.79,27.37,27.37,46600.0,18.5182,18.6254,18.3439,18.3439,46600.0
2008-10-23 13:35:00,27.41,27.8,27.35,27.62,104500.0,18.3707,18.6321,18.3305,18.5115,104500.0
2008-10-23 13:40:00,27.63,27.91,27.63,27.87,62800.0,18.5182,18.7058,18.5182,18.679,62800.0
2008-10-23 13:45:00,27.88,28.03,27.74,27.84,73800.0,18.6857,18.7863,18.5919,18.6589,73800.0
2008-10-23 13:50:00,27.85,27.91,27.57,27.85,31000.0,18.6656,18.7058,18.478,18.6656,31000.0
2008-10-23 13:55:00,27.88,28.18,27.88,28.13,62100.0,18.6857,18.8868,18.6857,18.8533,62100.0
2008-10-23 14:00:00,28.11,28.18,27.88,27.91,195300.0,18.8399,18.8868,18.6857,18.7058,195300.0
2008-10-23 14:05:00,27.88,28.02,27.82,27.92,48600.0,18.6857,18.7796,18.6455,18.7125,48600.0
2008-10-23 14:10:00,27.9,27.99,27.55,27.62,39400.0,18.6991,18.7595,18.4646,18.5115,39400.0
2008-10-23 14:15:00,27.64,27.73,27.34,27.4,58300.0,18.5249,18.5852,18.3238,18.364,58300.0
2008-10-23 14:20:00,27.34,27.41,27.08,27.41,46700.0,18.3238,18.3707,18.1496,18.3707,46700.0
2008-10-23 14:25:00,27.38,27.81,27.38,27.81,36700.0,18.3506,18.6388,18.3506,18.6388,36700.0
2008-10-23 14:30:00,27.8,28.12,27.68,27.97,49300.0,18.6321,18.8466,18.5517,18.7461,49300.0
2008-10-23 14:35:00,27.98,28.14,27.69,28.14,143800.0,18.7528,18.86,18.5584,18.86,143800.0
2008-10-23 14:40:00,28.15,28.21,27.7,27.87,59500.0,18.8667,18.9069,18.5651,18.679,59500.0
2008-10-23 14:45:00,27.87,28.06,27.55,27.55,66300.0,18.679,18.8064,18.4646,18.4646,66300.0
2008-10-23 14:50:00,27.55,27.69,27.27,27.35,34700.0,18.4646,18.5584,18.2769,18.3305,34700.0
2008-10-23 14:55:00,27.37,27.5,27.17,27.5,67500.0,18.3439,18.4311,18.2099,18.4311,67500.0
2008-10-23 15:00:00,27.5,27.92,27.32,27.78,71400.0,18.4311,18.7125,18.3104,18.6187,71400.0
2008-10-23 15:05:00,27.75,28.4,27.68,28.38,103300.0,18.5986,19.0343,18.5517,19.0209,103300.0
2008-10-23 15:10:00,28.35,28.71,28.29,28.39,159800.0,19.0007,19.242,18.9605,19.0276,159800.0
2008-10-23 15:15:00,28.37,28.42,27.73,27.84,84500.0,19.0141,19.0477,18.5852,18.6589,84500.0
2008-10-23 15:20:00,27.83,28.34,27.74,28.27,87200.0,18.6522,18.994,18.5919,18.9471,87200.0
2008-10-23 15:25:00,28.28,28.38,28.06,28.2,86800.0,18.9538,19.0209,18.8064,18.9002,86800.0
2008-10-23 15:30:00,28.2,28.23,27.66,27.89,89100.0,18.9002,18.9203,18.5383,18.6924,89100.0
2008-10-23 15:35:00,27.94,28.26,27.81,27.81,93600.0,18.726,18.9404,18.6388,18.6388,93600.0
2008-10-23 15:40:00,27.77,28.5,27.72,28.5,107500.0,18.612,19.1013,18.5785,19.1013,107500.0
2008-10-23 15:45:00,28.5,29.14,28.5,29.11,117200.0,19.1013,19.5302,19.1013,19.5101,117200.0
2008-10-23 15:50:00,29.09,29.13,28.58,28.6,135500.0,19.4967,19.5235,19.1549,19.1683,135500.0
2008-10-23 15:55:00,28.72,28.88,28.57,28.74,208300.0,19.2487,19.356,19.1482,19.2621,208300.0
2008-10-24 09:30:00,25.19,27.0,25.19,26.5,94800.0,16.8828,18.0959,16.8828,17.7608,94800.0
2008-10-24 09:35:00,26.51,27.32,26.15,26.36,99600.0,17.7675,18.3104,17.5263,17.667,99600.0
2008-10-24 09:40:00,26.33,26.61,26.02,26.05,56500.0,17.6469,17.8346,17.4391,17.4592,56500.0
2008-10-24 09:45:00,26.09,26.23,25.88,26.2,77300.0,17.486,17.5799,17.3453,17.5598,77300.0
2008-10-24 09:50:00,26.24,26.56,26.01,26.18,138700.0,17.5866,17.801,17.4324,17.5464,138700.0
2008-10-24 09:55:00,26.16,26.78,25.92,26.42,102800.0,17.533,17.9485,17.3721,17.7072,102800.0
2008-10-24 10:00:00,26.42,26.47,25.97,26.01,138400.0,17.7072,17.7407,17.4056,17.4324,138400.0
2008-10-24 10:05:00,26.03,26.21,25.55,25.75,118000.0,17.4458,17.5665,17.1241,17.2582,118000.0
2008-10-24 10:10:00,25.75,25.76,25.32,25.61,71700.0,17.2582,17.2649,16.97,17.1643,71700.0
2008-10-24 10:15:00,25.59,25.87,25.4,25.86,88500.0,17.1509,17.3386,17.0236,17.3319,88500.0
2008-10-24 10:20:00,25.87,25.94,25.53,25.6,85100.0,17.3386,17.3855,17.1107,17.1576,85100.0
2008-10-24 10:25:00,25.6,25.93,25.59,25.87,100800.0,17.1576,17.3788,17.1509,17.3386,100800.0
2008-10-24 10:30:00,25.86,26.26,25.73,26.12,137700.0,17.3319,17.6,17.2448,17.5062,137700.0
2008-10-24 10:35:00,26.12,26.3,25.97,26.01,91500.0,17.5062,17.6268,17.4056,17.4324,91500.0
2008-10-24 10:40:00,26.01,26.39,25.8,26.35,79600.0,17.4324,17.6871,17.2917,17.6603,79600.0
2008-10-24 10:45:00,26.36,26.65,26.35,26.45,57400.0,17.667,17.8614,17.6603,17.7273,57400.0
2008-10-24 10:50:00,26.41,26.77,26.4,26.59,62400.0,17.7005,17.9418,17.6938,17.8212,62400.0
2008-10-24 10:55:00,26.59,26.61,26.36,26.5,61700.0,17.8212,17.8346,17.667,17.7608,61700.0
2008-10-24 11:00:00,26.52,26.86,26.5,26.74,47700.0,17.7742,18.0021,17.7608,17.9217,47700.0
2008-10-24 11:05:00,26.73,26.86,26.56,26.59,31500.0,17.915,18.0021,17.801,17.8212,31500.0
2008-10-24 11:10:00,26.59,26.71,26.54,26.66,42500.0,17.8212,17.9016,17.7876,17.8681,42500.0
2008-10-24 11:15:00,26.66,26.91,26.64,26.9,35700.0,17.8681,18.0356,17.8547,18.0289,35700.0
2008-10-24 11:20:00,26.87,27.23,26.86,27.08,65800.0,18.0088,18.2501,18.0021,18.1496,65800.0
2008-10-24 11:25:00,27.06,27.14,26.84,27.12,43000.0,18.1362,18.1898,17.9887,18.1764,43000.0
2008-10-24 11:30:00,27.13,27.34,27.05,27.08,32900.0,18.1831,18.3238,18.1295,18.1496,32900.0
2008-10-24 11:35:00,27.06,27.7,27.05,27.65,35100.0,18.1362,18.5651,18.1295,18.5316,35100.0
2008-10-24 11:40:00,27.63,27.68,27.5,27.64,31600.0,18.5182,18.5517,18.4311,18.5249,31600.0
2008-10-24 11:45:00,27.63,27.82,27.58,27.7,33700.0,18.5182,18.6455,18.4847,18.5651,33700.0
2008-10-24 11:50:00,27.7,27.76,27.45,27.5,30200.0,18.5651,18.6053,18.3975,18.4311,30200.0
2008-10-24 11:55:00,27.46,27.74,27.46,27.68,24700.0,18.4042,18.5919,18.4042,18.5517,24700.0
2008-10-24 12:00:00,27.68,27.69,27.19,27.32,34700.0,18.5517,18.5584,18.2233,18.3104,34700.0
2008-10-24 12:05:00,27.31,27.41,27.13,27.23,21100.0,18.3037,18.3707,18.1831,18.2501,21100.0
2008-10-24 12:10:00,27.22,27.27,27.06,27.17,30100.0,18.2434,18.2769,18.1362,18.2099,30100.0
2008-10-24 12:15:00,27.16,27.16,26.8,26.84,18200.0,18.2032,18.2032,17.9619,17.9887,18200.0
2008-10-24 12:20:00,26.84,26.97,26.55,26.55,38700.0,17.9887,18.0758,17.7943,17.7943,38700.0
2008-10-24 12:25:00,26.53,26.63,26.29,26.3,38500.0,17.7809,17.848,17.6201,17.6268,38500.0
2008-10-24 12:30:00,26.29,26.38,26.1,26.13,43500.0,17.6201,17.6804,17.4927,17.5129,43500.0
2008-10-24 12:35:00,26.17,26.43,26.14,26.27,45200.0,17.5397,17.7139,17.5196,17.6067,45200.0
2008-10-24 12:40:00,26.29,26.29,25.99,26.03,39200.0,17.6201,17.6201,17.419,17.4458,39200.0
2008-10-24 12:45:00,26.02,26.08,25.84,25.97,29700.0,17.4391,17.4793,17.3185,17.4056,29700.0
2008-10-24 12:50:00,25.97,26.35,25.97,26.25,37400.0,17.4056,17.6603,17.4056,17.5933,37400.0
2008-10-24 12:55:00,26.28,26.42,26.21,26.25,22500.0,17.6134,17.7072,17.5665,17.5933,22500.0
2008-10-24 13:00:00,26.23,26.29,26.11,26.14,59900.0,17.5799,17.6201,17.4995,17.5196,59900.0
2008-10-24 13:05:00,26.15,26.25,26.07,26.12,37900.0,17.5263,17.5933,17.4726,17.5062,37900.0
2008-10-24 13:10:00,26.12,26.24,26.11,26.14,44400.0,17.5062,17.5866,17.4995,17.5196,44400.0
2008-10-24 13:15:00,26.14,26.56,26.05,26.52,47700.0,17.5196,17.801,17.4592,17.7742,47700.0
2008-10-24 13:20:00,26.51,26.59,26.42,26.42,41300.0,17.7675,17.8212,17.7072,17.7072,41300.0
2008-10-24 13:25:00,26.45,26.45,26.08,26.12,31800.0,17.7273,17.7273,17.4793,17.5062,31800.0
2008-10-24 13:30:00,26.1,26.13,25.85,25.87,42800.0,17.4927,17.5129,17.3252,17.3386,42800.0
2008-10-24 13:35:00,25.92,26.01,25.77,25.77,35700.0,17.3721,17.4324,17.2716,17.2716,35700.0
2008-10-24 13:40:00,25.78,25.97,25.75,25.85,32000.0,17.2783,17.4056,17.2582,17.3252,32000.0
2008-10-24 13:45:00,25.85,25.87,25.52,25.52,32700.0,17.3252,17.3386,17.104,17.104,32700.0
2008-10-24 13:50:00,25.55,25.87,25.55,25.69,38400.0,17.1241,17.3386,17.1241,17.218,38400.0
2008-10-24 13:55:00,25.72,25.91,25.65,25.65,35900.0,17.2381,17.3654,17.1911,17.1911,35900.0
2008-10-24 14:00:00,25.64,25.77,25.6,25.69,27400.0,17.1844,17.2716,17.1576,17.218,27400.0
2008-10-24 14:05:00,25.67,25.78,25.58,25.78,29100.0,17.2046,17.2783,17.1442,17.2783,29100.0
2008-10-24 14:10:00,25.78,26.12,25.77,25.88,37100.0,17.2783,17.5062,17.2716,17.3453,37100.0
2008-10-24 14:15:00,25.89,26.19,25.84,26.19,29000.0,17.352,17.5531,17.3185,17.5531,29000.0
2008-10-24 14:20:00,26.19,26.19,25.95,25.97,39300.0,17.5531,17.5531,17.3922,17.4056,39300.0
2008-10-24 14:25:00,25.97,26.0,25.75,25.92,46200.0,17.4056,17.4257,17.2582,17.3721,46200.0
2008-10-24 14:30:00,25.89,26.32,25.89,26.29,56800.0,17.352,17.6402,17.352,17.6201,56800.0
2008-10-24 14:35:00,26.31,26.47,26.23,26.41,55500.0,17.6335,17.7407,17.5799,17.7005,55500.0
2008-10-24 14:40:00,26.38,26.63,26.29,26.45,73200.0,17.6804,17.848,17.6201,17.7273,73200.0
2008-10-24 14:45:00,26.48,26.48,26.08,26.21,50600.0,17.7474,17.7474,17.4793,17.5665,50600.0
2008-10-24 14:50:00,26.23,26.62,26.19,26.55,49800.0,17.5799,17.8413,17.5531,17.7943,49800.0
2008-10-24 14:55:00,26.53,27.11,26.44,27.04,81200.0,17.7809,18.1697,17.7206,18.1228,81200.0
2008-10-24 15:00:00,27.0,27.38,26.95,27.17,76200.0,18.0959,18.3506,18.0624,18.2099,76200.0
2008-10-24 15:05:00,27.17,27.18,26.93,27.14,46400.0,18.2099,18.2166,18.049,18.1898,46400.0
2008-10-24 15:10:00,27.11,27.31,26.79,26.88,40300.0,18.1697,18.3037,17.9552,18.0155,40300.0
2008-10-24 15:15:00,26.85,27.07,25.8,26.87,56300.0,17.9954,18.1429,17.2917,18.0088,56300.0
2008-10-24 15:20:00,26.84,27.28,26.74,27.23,67100.0,17.9887,18.2836,17.9217,18.2501,67100.0
2008-10-24 15:25:00,27.25,27.35,27.06,27.18,63500.0,18.2635,18.3305,18.1362,18.2166,63500.0
2008-10-24 15:30:00,27.16,27.18,26.83,27.06,54500.0,18.2032,18.2166,17.982,18.1362,54500.0
2008-10-24 15:35:00,27.05,27.05,26.7,26.84,79400.0,18.1295,18.1295,17.8949,17.9887,79400.0
2008-10-24 15:40:00,26.85,27.12,26.67,26.9,133900.0,17.9954,18.1764,17.8748,18.0289,133900.0
2008-10-24 15:45:00,26.9,27.29,26.81,27.15,75700.0,18.0289,18.2903,17.9686,18.1965,75700.0
2008-10-24 15:50:00,27.14,27.49,27.1,27.37,87600.0,18.1898,18.4244,18.163,18.3439,87600.0
2008-10-24 15:55:00,27.34,27.34,26.85,26.89,102100.0,18.3238,18.3238,17.9954,18.0222,102100.0
2008-10-27 09:30:00,26.38,26.81,25.78,26.09,44700.0,17.6804,17.9686,17.2783,17.486,44700.0
2008-10-27 09:35:00,26.09,26.62,25.93,26.61,55300.0,17.486,17.8413,17.3788,17.8346,55300.0
2008-10-27 09:40:00,26.66,26.99,26.51,26.62,31700.0,17.8681,18.0892,17.7675,17.8413,31700.0
2008-10-27 09:45:00,26.61,26.61,25.84,25.89,54200.0,17.8346,17.8346,17.3185,17.352,54200.0
2008-10-27 09:50:00,25.85,26.81,25.83,26.81,53100.0,17.3252,17.9686,17.3118,17.9686,53100.0
2008-10-27 09:55:00,26.8,27.08,26.6,27.01,54700.0,17.9619,18.1496,17.8279,18.1026,54700.0
2008-10-27 10:00:00,27.08,27.59,27.02,27.32,52500.0,18.1496,18.4914,18.1094,18.3104,52500.0
2008-10-27 10:05:00,27.3,27.53,26.75,26.82,69900.0,18.297,18.4512,17.9284,17.9753,69900.0
2008-10-27 10:10:00,26.81,26.98,26.44,26.49,43700.0,17.9686,18.0825,17.7206,17.7541,43700.0
2008-10-27 10:15:00,26.43,26.55,26.28,26.41,24800.0,17.7139,17.7943,17.6134,17.7005,24800.0
2008-10-27 10:20:00,26.35,26.51,26.2,26.4,25800.0,17.6603,17.7675,17.5598,17.6938,25800.0
2008-10-27 10:25:00,26.46,26.84,26.42,26.53,25900.0,17.734,17.9887,17.7072,17.7809,25900.0
2008-10-27 10:30:00,26.55,26.66,26.38,26.44,32900.0,17.7943,17.8681,17.6804,17.7206,32900.0
2008-10-27 10:35:00,26.39,26.44,26.25,26.42,21100.0,17.6871,17.7206,17.5933,17.7072,21100.0
2008-10-27 10:40:00,26.43,26.49,26.07,26.24,46200.0,17.7139,17.7541,17.4726,17.5866,46200.0
2008-10-27 10:45:00,26.24,26.55,26.11,26.43,46100.0,17.5866,17.7943,17.4995,17.7139,46100.0
2008-10-27 10:50:00,26.43,26.57,26.17,26.21,33400.0,17.7139,17.8078,17.5397,17.5665,33400.0
2008-10-27 10:55:00,26.2,26.8,26.18,26.8,41800.0,17.5598,17.9619,17.5464,17.9619,41800.0
2008-10-27 11:00:00,26.8,26.88,26.63,26.72,50200.0,17.9619,18.0155,17.848,17.9083,50200.0
2008-10-27 11:05:00,26.71,27.23,26.68,27.17,56100.0,17.9016,18.2501,17.8815,18.2099,56100.0
2008-10-27 11:10:00,27.2,27.58,27.08,27.58,38800.0,18.23,18.4847,18.1496,18.4847,38800.0
2008-10-27 11:15:00,27.59,27.61,27.04,27.05,31700.0,18.4914,18.5048,18.1228,18.1295,31700.0
2008-10-27 11:20:00,27.01,27.17,26.81,26.85,42600.0,18.1026,18.2099,17.9686,17.9954,42600.0
2008-10-27 11:25:00,26.83,27.02,26.71,27.0,41800.0,17.982,18.1094,17.9016,18.0959,41800.0
2008-10-27 11:30:00,27.0,27.12,26.97,27.04,56500.0,18.0959,18.1764,18.0758,18.1228,56500.0
2008-10-27 11:35:00,27.04,27.35,26.94,26.94,48500.0,18.1228,18.3305,18.0557,18.0557,48500.0
2008-10-27 11:40:00,26.93,27.15,26.77,27.06,37100.0,18.049,18.1965,17.9418,18.1362,37100.0
2008-10-27 11:45:00,27.08,27.28,26.97,26.97,20400.0,18.1496,18.2836,18.0758,18.0758,20400.0
2008-10-27 11:50:00,26.91,27.09,26.83,26.85,52800.0,18.0356,18.1563,17.982,17.9954,52800.0
2008-10-27 11:55:00,26.87,26.97,26.62,26.75,48700.0,18.0088,18.0758,17.8413,17.9284,48700.0
2008-10-27 12:00:00,26.78,27.09,26.73,26.86,61600.0,17.9485,18.1563,17.915,18.0021,61600.0
2008-10-27 12:05:00,26.86,27.11,26.7,27.0,41800.0,18.0021,18.1697,17.8949,18.0959,41800.0
2008-10-27 12:10:00,27.01,27.4,27.0,27.33,44400.0,18.1026,18.364,18.0959,18.3171,44400.0
2008-10-27 12:15:00,27.33,27.33,27.02,27.05,29100.0,18.3171,18.3171,18.1094,18.1295,29100.0
2008-10-27 12:20:00,27.06,27.14,26.94,27.01,19200.0,18.1362,18.1898,18.0557,18.1026,19200.0
2008-10-27 12:25:00,26.98,27.35,26.96,27.06,31600.0,18.0825,18.3305,18.0691,18.1362,31600.0
2008-10-27 12:30:00,27.02,27.36,26.9,27.32,22700.0,18.1094,18.3372,18.0289,18.3104,22700.0
2008-10-27 12:35:00,27.29,27.49,27.17,27.46,22300.0,18.2903,18.4244,18.2099,18.4042,22300.0
2008-10-27 12:40:00,27.46,27.8,27.33,27.69,38800.0,18.4042,18.6321,18.3171,18.5584,38800.0
2008-10-27 12:45:00,27.68,27.72,27.45,27.55,39500.0,18.5517,18.5785,18.3975,18.4646,39500.0
2008-10-27 12:50:00,27.54,27.98,27.53,27.97,49800.0,18.4579,18.7528,18.4512,18.7461,49800.0
2008-10-27 12:55:00,27.98,28.36,27.96,28.27,65300.0,18.7528,19.0074,18.7394,18.9471,65300.0
2008-10-27 13:00:00,28.27,28.45,28.09,28.18,52300.0,18.9471,19.0678,18.8265,18.8868,52300.0
2008-10-27 13:05:00,28.19,28.24,27.98,28.05,49600.0,18.8935,18.927,18.7528,18.7997,49600.0
2008-10-27 13:10:00,28.01,28.18,27.91,28.18,64800.0,18.7729,18.8868,18.7058,18.8868,64800.0
2008-10-27 13:15:00,28.14,28.39,28.09,28.31,57100.0,18.86,19.0276,18.8265,18.9739,57100.0
2008-10-27 13:20:00,28.34,28.56,28.31,28.48,46900.0,18.994,19.1415,18.9739,19.0879,46900.0
2008-10-27 13:25:00,28.45,28.87,28.39,28.85,63300.0,19.0678,19.3493,19.0276,19.3359,63300.0
2008-10-27 13:30:00,28.84,29.06,28.71,29.05,82600.0,19.3292,19.4766,19.242,19.4699,82600.0
2008-10-27 13:35:00,29.01,29.03,28.55,28.66,53600.0,19.4431,19.4565,19.1348,19.2085,53600.0
2008-10-27 13:40:00,28.66,28.98,28.66,28.85,27800.0,19.2085,19.423,19.2085,19.3359,27800.0
2008-10-27 13:45:00,28.87,28.98,28.78,28.87,40400.0,19.3493,19.423,19.2889,19.3493,40400.0
2008-10-27 13:50:00,28.87,28.87,28.59,28.6,30400.0,19.3493,19.3493,19.1616,19.1683,30400.0
2008-10-27 13:55:00,28.61,28.64,28.37,28.4,33500.0,19.175,19.1951,19.0141,19.0343,33500.0
2008-10-27 14:00:00,28.43,28.5,28.26,28.26,45100.0,19.0544,19.1013,18.9404,18.9404,45100.0
2008-10-27 14:05:00,28.28,28.52,28.25,28.52,43600.0,18.9538,19.1147,18.9337,19.1147,43600.0
2008-10-27 14:10:00,28.51,28.57,28.38,28.49,54100.0,19.108,19.1482,19.0209,19.0946,54100.0
2008-10-27 14:15:00,28.5,28.59,28.24,28.27,55600.0,19.1013,19.1616,18.927,18.9471,55600.0
2008-10-27 14:20:00,28.26,28.4,28.07,28.13,77900.0,18.9404,19.0343,18.8131,18.8533,77900.0
2008-10-27 14:25:00,28.12,28.19,27.59,27.64,95400.0,18.8466,18.8935,18.4914,18.5249,95400.0
2008-10-27 14:30:00,27.6,27.82,27.52,27.52,58600.0,18.4981,18.6455,18.4445,18.4445,58600.0
2008-10-27 14:35:00,27.5,27.83,27.49,27.61,48500.0,18.4311,18.6522,18.4244,18.5048,48500.0
2008-10-27 14:40:00,27.58,27.93,27.52,27.85,36700.0,18.4847,18.7193,18.4445,18.6656,36700.0
2008-10-27 14:45:00,27.85,27.86,27.52,27.52,33500.0,18.6656,18.6723,18.4445,18.4445,33500.0
2008-10-27 14:50:00,27.52,27.65,27.26,27.42,49800.0,18.4445,18.5316,18.2702,18.3774,49800.0
2008-10-27 14:55:00,27.42,27.48,27.09,27.14,47600.0,18.3774,18.4177,18.1563,18.1898,47600.0
2008-10-27 15:00:00,27.12,27.41,27.11,27.28,36600.0,18.1764,18.3707,18.1697,18.2836,36600.0
2008-10-27 15:05:00,27.3,27.54,27.26,27.48,56900.0,18.297,18.4579,18.2702,18.4177,56900.0
2008-10-27 15:10:00,27.52,27.84,27.5,27.76,33300.0,18.4445,18.6589,18.4311,18.6053,33300.0
2008-10-27 15:15:00,27.76,28.08,27.63,27.68,48600.0,18.6053,18.8198,18.5182,18.5517,48600.0
2008-10-27 15:20:00,27.67,27.82,27.51,27.59,60600.0,18.545,18.6455,18.4378,18.4914,60600.0
2008-10-27 15:25:00,27.59,27.68,27.35,27.67,43800.0,18.4914,18.5517,18.3305,18.545,43800.0
2008-10-27 15:30:00,27.7,27.86,27.56,27.73,58100.0,18.5651,18.6723,18.4713,18.5852,58100.0
2008-10-27 15:35:00,27.69,27.81,27.38,27.71,51800.0,18.5584,18.6388,18.3506,18.5718,51800.0
2008-10-27 15:40:00,27.72,27.73,27.48,27.5,49500.0,18.5785,18.5852,18.4177,18.4311,49500.0
2008-10-27 15:45:00,27.49,27.52,27.26,27.52,46200.0,18.4244,18.4445,18.2702,18.4445,46200.0
2008-10-27 15:50:00,27.52,27.54,27.01,27.01,62500.0,18.4445,18.4579,18.1026,18.1026,62500.0
2008-10-27 15:55:00,27.02,27.04,26.73,26.74,168800.0,18.1094,18.1228,17.915,17.9217,168800.0
2008-10-28 09:30:00,27.65,28.5,27.5,27.98,49900.0,18.5316,19.1013,18.4311,18.7528,49900.0
2008-10-28 09:35:00,27.92,28.18,27.85,28.02,51500.0,18.7125,18.8868,18.6656,18.7796,51500.0
2008-10-28 09:40:00,28.02,28.06,27.92,27.99,33300.0,18.7796,18.8064,18.7125,18.7595,33300.0
2008-10-28 09:45:00,28.0,28.27,27.99,28.17,31800.0,18.7662,18.9471,18.7595,18.8801,31800.0
2008-10-28 09:50:00,28.16,28.16,27.68,27.83,29900.0,18.8734,18.8734,18.5517,18.6522,29900.0
2008-10-28 09:55:00,27.86,27.96,27.77,27.87,32500.0,18.6723,18.7394,18.612,18.679,32500.0
2008-10-28 10:00:00,27.87,28.13,27.57,27.73,92300.0,18.679,18.8533,18.478,18.5852,92300.0
2008-10-28 10:05:00,27.75,27.97,27.5,27.54,53700.0,18.5986,18.7461,18.4311,18.4579,53700.0
2008-10-28 10:10:00,27.55,27.85,27.41,27.58,56000.0,18.4646,18.6656,18.3707,18.4847,56000.0
2008-10-28 10:15:00,27.58,27.58,27.07,27.18,46000.0,18.4847,18.4847,18.1429,18.2166,46000.0
2008-10-28 10:20:00,27.17,27.29,27.02,27.29,86800.0,18.2099,18.2903,18.1094,18.2903,86800.0
2008-10-28 10:25:00,27.28,27.43,27.18,27.26,77700.0,18.2836,18.3841,18.2166,18.2702,77700.0
2008-10-28 10:30:00,27.25,27.4,27.06,27.1,56600.0,18.2635,18.364,18.1362,18.163,56600.0
2008-10-28 10:35:00,27.08,27.24,27.06,27.07,46900.0,18.1496,18.2568,18.1362,18.1429,46900.0
2008-10-28 10:40:00,27.06,27.11,26.71,26.85,61100.0,18.1362,18.1697,17.9016,17.9954,61100.0
2008-10-28 10:45:00,26.84,26.86,26.61,26.78,35100.0,17.9887,18.0021,17.8346,17.9485,35100.0
2008-10-28 10:50:00,26.81,26.81,26.33,26.35,47200.0,17.9686,17.9686,17.6469,17.6603,47200.0
2008-10-28 10:55:00,26.38,26.42,26.07,26.07,122300.0,17.6804,17.7072,17.4726,17.4726,122300.0
2008-10-28 11:00:00,26.06,26.37,26.0,26.32,82300.0,17.4659,17.6737,17.4257,17.6402,82300.0
2008-10-28 11:05:00,26.35,26.62,26.33,26.37,48800.0,17.6603,17.8413,17.6469,17.6737,48800.0
2008-10-28 11:10:00,26.38,26.67,26.38,26.66,28800.0,17.6804,17.8748,17.6804,17.8681,28800.0
2008-10-28 11:15:00,26.67,26.84,26.63,26.75,31800.0,17.8748,17.9887,17.848,17.9284,31800.0
2008-10-28 11:20:00,26.75,26.81,26.35,26.36,28000.0,17.9284,17.9686,17.6603,17.667,28000.0
2008-10-28 11:25:00,26.39,26.48,26.32,26.48,28500.0,17.6871,17.7474,17.6402,17.7474,28500.0
2008-10-28 11:30:00,26.45,26.86,26.44,26.84,34700.0,17.7273,18.0021,17.7206,17.9887,34700.0
2008-10-28 11:35:00,26.84,26.95,26.7,26.85,21800.0,17.9887,18.0624,17.8949,17.9954,21800.0
2008-10-28 11:40:00,26.84,27.0,26.71,26.79,34200.0,17.9887,18.0959,17.9016,17.9552,34200.0
2008-10-28 11:45:00,26.82,26.84,26.52,26.52,20200.0,17.9753,17.9887,17.7742,17.7742,20200.0
2008-10-28 11:50:00,26.52,26.6,26.3,26.36,34900.0,17.7742,17.8279,17.6268,17.667,34900.0
2008-10-28 11:55:00,26.37,26.44,26.22,26.25,33800.0,17.6737,17.7206,17.5732,17.5933,33800.0
2008-10-28 12:00:00,26.24,26.26,26.01,26.15,42700.0,17.5866,17.6,17.4324,17.5263,42700.0
2008-10-28 12:05:00,26.15,26.53,26.1,26.49,34000.0,17.5263,17.7809,17.4927,17.7541,34000.0
2008-10-28 12:10:00,26.55,26.65,26.44,26.6,30500.0,17.7943,17.8614,17.7206,17.8279,30500.0
2008-10-28 12:15:00,26.59,26.65,26.49,26.6,36200.0,17.8212,17.8614,17.7541,17.8279,36200.0
2008-10-28 12:20:00,26.6,26.61,26.2,26.25,29000.0,17.8279,17.8346,17.5598,17.5933,29000.0
2008-10-28 12:25:00,26.22,26.23,26.07,26.2,26700.0,17.5732,17.5799,17.4726,17.5598,26700.0
2008-10-28 12:30:00,26.22,26.61,26.19,26.47,51700.0,17.5732,17.8346,17.5531,17.7407,51700.0
2008-10-28 12:35:00,26.49,26.6,26.42,26.55,17000.0,17.7541,17.8279,17.7072,17.7943,17000.0
2008-10-28 12:40:00,26.53,26.79,26.45,26.71,16200.0,17.7809,17.9552,17.7273,17.9016,16200.0
2008-10-28 12:45:00,26.71,26.89,26.7,26.84,27900.0,17.9016,18.0222,17.8949,17.9887,27900.0
2008-10-28 12:50:00,26.9,27.06,26.86,26.92,30700.0,18.0289,18.1362,18.0021,18.0423,30700.0
2008-10-28 12:55:00,26.9,27.03,26.86,26.95,21400.0,18.0289,18.1161,18.0021,18.0624,21400.0
2008-10-28 13:00:00,26.94,26.97,26.63,26.88,29200.0,18.0557,18.0758,17.848,18.0155,29200.0
2008-10-28 13:05:00,26.85,27.35,26.85,27.23,43900.0,17.9954,18.3305,17.9954,18.2501,43900.0
2008-10-28 13:10:00,27.27,27.35,27.2,27.24,32000.0,18.2769,18.3305,18.23,18.2568,32000.0
2008-10-28 13:15:00,27.25,27.25,26.89,26.92,24700.0,18.2635,18.2635,18.0222,18.0423,24700.0
2008-10-28 13:20:00,26.88,27.1,26.83,27.01,25900.0,18.0155,18.163,17.982,18.1026,25900.0
2008-10-28 13:25:00,27.01,27.02,26.68,26.71,32400.0,18.1026,18.1094,17.8815,17.9016,32400.0
2008-10-28 13:30:00,26.75,27.01,26.75,26.87,50200.0,17.9284,18.1026,17.9284,18.0088,50200.0
2008-10-28 13:35:00,26.89,26.89,26.65,26.67,28200.0,18.0222,18.0222,17.8614,17.8748,28200.0
2008-10-28 13:40:00,26.66,26.81,26.57,26.6,26400.0,17.8681,17.9686,17.8078,17.8279,26400.0
2008-10-28 13:45:00,26.6,26.66,26.58,26.65,24000.0,17.8279,17.8681,17.8145,17.8614,24000.0
2008-10-28 13:50:00,26.62,26.62,26.47,26.57,34600.0,17.8413,17.8413,17.7407,17.8078,34600.0
2008-10-28 13:55:00,26.53,26.54,26.16,26.37,24500.0,17.7809,17.7876,17.533,17.6737,24500.0
2008-10-28 14:00:00,26.35,26.48,26.33,26.38,20900.0,17.6603,17.7474,17.6469,17.6804,20900.0
2008-10-28 14:05:00,26.42,26.5,26.41,26.45,30500.0,17.7072,17.7608,17.7005,17.7273,30500.0
2008-10-28 14:10:00,26.44,26.77,26.44,26.76,60800.0,17.7206,17.9418,17.7206,17.9351,60800.0
2008-10-28 14:15:00,26.78,26.78,26.6,26.68,26000.0,17.9485,17.9485,17.8279,17.8815,26000.0
2008-10-28 14:20:00,26.69,26.95,26.69,26.93,25100.0,17.8882,18.0624,17.8882,18.049,25100.0
2008-10-28 14:25:00,26.92,27.21,26.84,27.08,27600.0,18.0423,18.2367,17.9887,18.1496,27600.0
2008-10-28 14:30:00,27.11,27.59,27.11,27.42,53700.0,18.1697,18.4914,18.1697,18.3774,53700.0
2008-10-28 14:35:00,27.39,27.39,27.15,27.23,30400.0,18.3573,18.3573,18.1965,18.2501,30400.0
2008-10-28 14:40:00,27.23,27.78,27.13,27.73,50700.0,18.2501,18.6187,18.1831,18.5852,50700.0
2008-10-28 14:45:00,27.76,27.87,27.53,27.77,41000.0,18.6053,18.679,18.4512,18.612,41000.0
2008-10-28 14:50:00,27.77,28.17,27.58,28.11,77800.0,18.612,18.8801,18.4847,18.8399,77800.0
2008-10-28 14:55:00,28.11,28.37,28.03,28.09,47100.0,18.8399,19.0141,18.7863,18.8265,47100.0
2008-10-28 15:00:00,28.1,28.24,27.75,27.95,47100.0,18.8332,18.927,18.5986,18.7327,47100.0
2008-10-28 15:05:00,27.91,27.93,27.57,27.64,36100.0,18.7058,18.7193,18.478,18.5249,36100.0
2008-10-28 15:10:00,27.67,28.04,27.66,27.95,43200.0,18.545,18.793,18.5383,18.7327,43200.0
2008-10-28 15:15:00,27.94,28.36,27.83,28.2,66500.0,18.726,19.0074,18.6522,18.9002,66500.0
2008-10-28 15:20:00,28.25,28.94,28.25,28.82,75900.0,18.9337,19.3962,18.9337,19.3157,75900.0
2008-10-28 15:25:00,28.8,29.14,28.73,29.1,73800.0,19.3023,19.5302,19.2554,19.5034,73800.0
2008-10-28 15:30:00,29.06,29.18,28.66,29.09,114000.0,19.4766,19.557,19.2085,19.4967,114000.0
2008-10-28 15:35:00,29.17,29.63,29.03,29.49,120600.0,19.5503,19.8586,19.4565,19.7648,120600.0
2008-10-28 15:40:00,29.49,29.75,29.42,29.63,101500.0,19.7648,19.9391,19.7179,19.8586,101500.0
2008-10-28 15:45:00,29.65,29.68,29.45,29.54,114300.0,19.872,19.8921,19.738,19.7983,114300.0
2008-10-28 15:50:00,29.55,29.91,29.54,29.85,113300.0,19.805,20.0463,19.7983,20.0061,113300.0
2008-10-28 15:55:00,29.79,30.73,29.79,30.56,241000.0,19.9659,20.5959,19.9659,20.4819,241000.0
2008-10-29 09:30:00,30.4,30.46,29.34,30.1,48500.0,20.3747,20.4149,19.6643,20.1736,48500.0
2008-10-29 09:35:00,30.06,30.17,29.55,29.77,25200.0,20.1468,20.2205,19.805,19.9525,25200.0
2008-10-29 09:40:00,29.76,30.76,29.76,30.76,40700.0,19.9458,20.616,19.9458,20.616,40700.0
2008-10-29 09:45:00,30.75,31.44,30.72,30.94,69300.0,20.6093,21.0717,20.5892,20.7366,69300.0
2008-10-29 09:50:00,30.9,30.9,30.35,30.43,35500.0,20.7098,20.7098,20.3412,20.3948,35500.0
2008-10-29 09:55:00,30.37,30.85,30.37,30.56,27800.0,20.3546,20.6763,20.3546,20.4819,27800.0
2008-10-29 10:00:00,30.56,30.64,30.3,30.64,54400.0,20.4819,20.5355,20.3077,20.5355,54400.0
2008-10-29 10:05:00,30.64,30.94,30.51,30.93,37200.0,20.5355,20.7366,20.4484,20.7299,37200.0
2008-10-29 10:10:00,30.97,31.2,30.83,31.13,41200.0,20.7567,20.9109,20.6629,20.864,41200.0
2008-10-29 10:15:00,31.11,31.62,31.07,31.33,57100.0,20.8506,21.1924,20.8237,20.998,57100.0
2008-10-29 10:20:00,31.31,31.38,30.8,30.8,52900.0,20.9846,21.0315,20.6428,20.6428,52900.0
2008-10-29 10:25:00,30.81,30.86,30.66,30.79,46900.0,20.6495,20.683,20.549,20.6361,46900.0
2008-10-29 10:30:00,30.75,30.82,30.43,30.5,47500.0,20.6093,20.6562,20.3948,20.4417,47500.0
2008-10-29 10:35:00,30.51,30.67,30.32,30.45,63800.0,20.4484,20.5557,20.3211,20.4082,63800.0
2008-10-29 10:40:00,30.45,30.57,30.32,30.57,31600.0,20.4082,20.4886,20.3211,20.4886,31600.0
2008-10-29 10:45:00,30.56,30.79,30.56,30.72,38700.0,20.4819,20.6361,20.4819,20.5892,38700.0
2008-10-29 10:50:00,30.73,31.15,30.59,30.59,64400.0,20.5959,20.8774,20.502,20.502,64400.0
2008-10-29 10:55:00,30.6,30.65,30.42,30.42,56300.0,20.5087,20.5423,20.3881,20.3881,56300.0
2008-10-29 11:00:00,30.4,30.48,30.27,30.47,18300.0,20.3747,20.4283,20.2876,20.4216,18300.0
2008-10-29 11:05:00,30.43,30.47,30.22,30.25,45400.0,20.3948,20.4216,20.2541,20.2742,45400.0
2008-10-29 11:10:00,30.23,30.25,30.0,30.23,59300.0,20.2608,20.2742,20.1066,20.2608,59300.0
2008-10-29 11:15:00,30.24,30.27,30.0,30.26,45000.0,20.2675,20.2876,20.1066,20.2809,45000.0
2008-10-29 11:20:00,30.27,30.5,30.27,30.49,29500.0,20.2876,20.4417,20.2876,20.435,29500.0
2008-10-29 11:25:00,30.5,30.53,30.39,30.42,51500.0,20.4417,20.4618,20.368,20.3881,51500.0
2008-10-29 11:30:00,30.41,30.5,30.33,30.4,108800.0,20.3814,20.4417,20.3278,20.3747,108800.0
2008-10-29 11:35:00,30.42,30.64,30.42,30.64,98900.0,20.3881,20.5355,20.3881,20.5355,98900.0
2008-10-29 11:40:00,30.7,30.73,30.5,30.55,21900.0,20.5758,20.5959,20.4417,20.4752,21900.0
2008-10-29 11:45:00,30.58,30.8,30.54,30.66,26700.0,20.4953,20.6428,20.4685,20.549,26700.0
2008-10-29 11:50:00,30.68,31.0,30.61,31.0,96600.0,20.5624,20.7768,20.5154,20.7768,96600.0
2008-10-29 11:55:00,31.03,31.19,30.89,31.19,52100.0,20.7969,20.9042,20.7031,20.9042,52100.0
2008-10-29 12:00:00,31.2,31.22,31.04,31.11,23500.0,20.9109,20.9243,20.8036,20.8506,23500.0
2008-10-29 12:05:00,31.06,31.22,31.06,31.17,26600.0,20.817,20.9243,20.817,20.8908,26600.0
2008-10-29 12:10:00,31.19,31.2,31.0,31.12,21200.0,20.9042,20.9109,20.7768,20.8573,21200.0
2008-10-29 12:15:00,31.13,31.34,31.0,31.31,45100.0,20.864,21.0047,20.7768,20.9846,45100.0
2008-10-29 12:20:00,31.31,31.57,31.27,31.5,23800.0,20.9846,21.1589,20.9578,21.1119,23800.0
2008-10-29 12:25:00,31.53,31.88,31.53,31.64,45300.0,21.132,21.3666,21.132,21.2058,45300.0
2008-10-29 12:30:00,31.61,31.89,31.58,31.89,17900.0,21.1857,21.3733,21.1656,21.3733,17900.0
2008-10-29 12:35:00,31.89,32.08,31.79,31.92,30700.0,21.3733,21.5007,21.3063,21.3934,30700.0
2008-10-29 12:40:00,31.87,31.87,31.49,31.49,24600.0,21.3599,21.3599,21.1052,21.1052,24600.0
2008-10-29 12:45:00,31.49,31.66,31.3,31.66,26600.0,21.1052,21.2192,20.9779,21.2192,26600.0
2008-10-29 12:50:00,31.7,31.75,31.62,31.68,14600.0,21.246,21.2795,21.1924,21.2326,14600.0
2008-10-29 12:55:00,31.66,31.69,31.25,31.3,14700.0,21.2192,21.2393,20.9444,20.9779,14700.0
2008-10-29 13:00:00,31.31,31.33,31.14,31.23,18200.0,20.9846,20.998,20.8707,20.931,18200.0
2008-10-29 13:05:00,31.24,31.38,31.19,31.24,17700.0,20.9377,21.0315,20.9042,20.9377,17700.0
2008-10-29 13:10:00,31.23,31.28,31.2,31.25,17400.0,20.931,20.9645,20.9109,20.9444,17400.0
2008-10-29 13:15:00,31.25,31.38,31.09,31.11,33300.0,20.9444,21.0315,20.8371,20.8506,33300.0
2008-10-29 13:20:00,31.11,31.43,31.1,31.43,21300.0,20.8506,21.065,20.8438,21.065,21300.0
2008-10-29 13:25:00,31.42,31.56,31.39,31.45,35300.0,21.0583,21.1522,21.0382,21.0784,35300.0
2008-10-29 13:30:00,31.46,31.81,31.46,31.66,34400.0,21.0851,21.3197,21.0851,21.2192,34400.0
2008-10-29 13:35:00,31.7,31.94,31.61,31.77,38300.0,21.246,21.4068,21.1857,21.2929,38300.0
2008-10-29 13:40:00,31.78,31.85,31.61,31.72,44700.0,21.2996,21.3465,21.1857,21.2594,44700.0
2008-10-29 13:45:00,31.71,32.0,31.71,31.76,49100.0,21.2527,21.447,21.2527,21.2862,49100.0
2008-10-29 13:50:00,31.75,32.08,31.69,32.06,21100.0,21.2795,21.5007,21.2393,21.4873,21100.0
2008-10-29 13:55:00,32.08,32.14,31.65,31.69,34300.0,21.5007,21.5409,21.2125,21.2393,34300.0
2008-10-29 14:00:00,31.69,31.71,31.54,31.58,42000.0,21.2393,21.2527,21.1387,21.1656,42000.0
2008-10-29 14:05:00,31.57,31.63,31.43,31.59,84800.0,21.1589,21.1991,21.065,21.1723,84800.0
2008-10-29 14:10:00,31.59,31.94,31.53,31.87,30500.0,21.1723,21.4068,21.132,21.3599,30500.0
2008-10-29 14:15:00,31.85,31.96,31.16,31.64,76200.0,21.3465,21.4202,20.8841,21.2058,76200.0
2008-10-29 14:20:00,31.61,32.13,31.2,31.4,85900.0,21.1857,21.5342,20.9109,21.0449,85900.0
2008-10-29 14:25:00,31.38,31.8,31.03,31.51,88800.0,21.0315,21.313,20.7969,21.1186,88800.0
2008-10-29 14:30:00,31.49,31.53,30.78,31.0,65200.0,21.1052,21.132,20.6294,20.7768,65200.0
2008-10-29 14:35:00,31.0,31.69,30.97,31.68,63400.0,20.7768,21.2393,20.7567,21.2326,63400.0
2008-10-29 14:40:00,31.68,32.09,31.68,31.9,55400.0,21.2326,21.5074,21.2326,21.38,55400.0
2008-10-29 14:45:00,31.91,32.33,31.84,32.25,57100.0,21.3867,21.6682,21.3398,21.6146,57100.0
2008-10-29 14:50:00,32.25,32.26,31.66,31.66,52900.0,21.6146,21.6213,21.2192,21.2192,52900.0
2008-10-29 14:55:00,31.65,32.1,31.59,31.98,55000.0,21.2125,21.5141,21.1723,21.4336,55000.0
2008-10-29 15:00:00,31.97,32.11,31.72,31.86,54800.0,21.4269,21.5208,21.2594,21.3532,54800.0
2008-10-29 15:05:00,31.88,32.1,31.76,31.76,80400.0,21.3666,21.5141,21.2862,21.2862,80400.0
2008-10-29 15:10:00,31.76,32.23,31.6,32.16,64700.0,21.2862,21.6012,21.179,21.5543,64700.0
2008-10-29 15:15:00,32.15,32.99,32.06,32.88,79100.0,21.5476,22.1106,21.4873,22.0368,79100.0
2008-10-29 15:20:00,32.91,33.4,32.91,33.27,93200.0,22.0569,22.3854,22.0569,22.2982,93200.0
2008-10-29 15:25:00,33.22,33.5,32.83,32.91,94900.0,22.2647,22.4524,22.0033,22.0569,94900.0
2008-10-29 15:30:00,32.83,33.26,32.16,32.16,85000.0,22.0033,22.2915,21.5543,21.5543,85000.0
2008-10-29 15:35:00,32.09,32.52,32.04,32.37,96600.0,21.5074,21.7956,21.4739,21.695,96600.0
2008-10-29 15:40:00,32.4,32.68,32.35,32.5,110200.0,21.7151,21.9028,21.6816,21.7822,110200.0
2008-10-29 15:45:00,32.49,32.9,32.44,32.67,123300.0,21.7755,22.0502,21.7419,21.8961,123300.0
2008-10-29 15:50:00,32.64,32.73,31.7,31.89,159500.0,21.876,21.9363,21.246,21.3733,159500.0
2008-10-29 15:55:00,31.87,32.02,31.14,31.15,240300.0,21.3599,21.4605,20.8707,20.8774,240300.0
2008-10-30 09:30:00,33.17,33.17,32.43,32.95,48500.0,22.2312,22.2312,21.7352,22.0838,48500.0
2008-10-30 09:35:00,32.94,33.61,32.94,33.29,37200.0,22.0771,22.5261,22.0771,22.3116,37200.0
2008-10-30 09:40:00,33.2,33.3,33.07,33.18,41600.0,22.2513,22.3183,22.1642,22.2379,41600.0
2008-10-30 09:45:00,33.19,33.37,33.01,33.02,53500.0,22.2446,22.3652,22.124,22.1307,53500.0
2008-10-30 09:50:00,33.01,33.04,32.49,32.5,57300.0,22.124,22.1441,21.7755,21.7822,57300.0
2008-10-30 09:55:00,32.46,32.65,32.35,32.53,40500.0,21.7553,21.8827,21.6816,21.8023,40500.0
2008-10-30 10:00:00,32.57,33.27,32.5,33.18,50300.0,21.8291,22.2982,21.7822,22.2379,50300.0
2008-10-30 10:05:00,33.14,33.41,33.1,33.11,35200.0,22.2111,22.3921,22.1843,22.191,35200.0
2008-10-30 10:10:00,33.17,33.41,33.15,33.2,22400.0,22.2312,22.3921,22.2178,22.2513,22400.0
2008-10-30 10:15:00,33.2,33.2,32.82,32.88,43600.0,22.2513,22.2513,21.9966,22.0368,43600.0
2008-10-30 10:20:00,32.84,32.96,32.45,32.61,35600.0,22.01,22.0905,21.7486,21.8559,35600.0
2008-10-30 10:25:00,32.62,32.71,32.18,32.2,53600.0,21.8626,21.9229,21.5677,21.5811,53600.0
2008-10-30 10:30:00,32.22,32.35,32.0,32.34,33800.0,21.5945,21.6816,21.447,21.6749,33800.0
2008-10-30 10:35:00,32.34,32.43,31.92,31.93,47600.0,21.6749,21.7352,21.3934,21.4001,47600.0
2008-10-30 10:40:00,31.95,31.99,31.69,31.82,31300.0,21.4135,21.4403,21.2393,21.3264,31300.0
2008-10-30 10:45:00,31.82,32.03,31.82,31.97,16400.0,21.3264,21.4672,21.3264,21.4269,16400.0
2008-10-30 10:50:00,31.98,32.41,31.91,32.41,14500.0,21.4336,21.7218,21.3867,21.7218,14500.0
2008-10-30 10:55:00,32.48,32.52,32.18,32.18,30000.0,21.7688,21.7956,21.5677,21.5677,30000.0
2008-10-30 11:00:00,32.24,32.79,32.22,32.75,29600.0,21.6079,21.9765,21.5945,21.9497,29600.0
2008-10-30 11:05:00,32.79,32.83,32.48,32.58,23500.0,21.9765,22.0033,21.7688,21.8358,23500.0
2008-10-30 11:10:00,32.58,32.72,32.53,32.69,17200.0,21.8358,21.9296,21.8023,21.9095,17200.0
2008-10-30 11:15:00,32.73,32.79,32.14,32.21,21700.0,21.9363,21.9765,21.5409,21.5878,21700.0
2008-10-30 11:20:00,32.21,32.58,32.21,32.38,21500.0,21.5878,21.8358,21.5878,21.7017,21500.0
2008-10-30 11:25:00,32.38,32.38,32.02,32.16,16400.0,21.7017,21.7017,21.4605,21.5543,16400.0
2008-10-30 11:30:00,32.19,32.32,31.93,31.93,19800.0,21.5744,21.6615,21.4001,21.4001,19800.0
2008-10-30 11:35:00,32.0,32.01,31.74,32.01,15300.0,21.447,21.4537,21.2728,21.4537,15300.0
2008-10-30 11:40:00,32.0,32.13,31.88,32.06,23200.0,21.447,21.5342,21.3666,21.4873,23200.0
2008-10-30 11:45:00,32.03,32.04,31.77,31.77,10200.0,21.4672,21.4739,21.2929,21.2929,10200.0
2008-10-30 11:50:00,31.78,31.8,31.33,31.39,19700.0,21.2996,21.313,20.998,21.0382,19700.0
2008-10-30 11:55:00,31.41,31.6,31.38,31.4,26100.0,21.0516,21.179,21.0315,21.0449,26100.0
2008-10-30 12:00:00,31.4,31.56,31.34,31.47,36500.0,21.0449,21.1522,21.0047,21.0918,36500.0
2008-10-30 12:05:00,31.48,31.49,31.03,31.05,121300.0,21.0985,21.1052,20.7969,20.8103,121300.0
2008-10-30 12:10:00,31.06,31.28,30.79,31.28,53800.0,20.817,20.9645,20.6361,20.9645,53800.0
2008-10-30 12:15:00,31.28,31.28,30.99,31.21,31400.0,20.9645,20.9645,20.7701,20.9176,31400.0
2008-10-30 12:20:00,31.24,31.5,31.24,31.37,14900.0,20.9377,21.1119,20.9377,21.0248,14900.0
2008-10-30 12:25:00,31.38,31.38,31.08,31.32,11500.0,21.0315,21.0315,20.8304,20.9913,11500.0
2008-10-30 12:30:00,31.27,31.7,31.27,31.6,27400.0,20.9578,21.246,20.9578,21.179,27400.0
2008-10-30 12:35:00,31.6,31.66,31.45,31.53,20300.0,21.179,21.2192,21.0784,21.132,20300.0
2008-10-30 12:40:00,31.53,31.61,31.45,31.45,18800.0,21.132,21.1857,21.0784,21.0784,18800.0
2008-10-30 12:45:00,31.45,31.56,31.36,31.56,24200.0,21.0784,21.1522,21.0181,21.1522,24200.0
2008-10-30 12:50:00,31.57,31.59,31.37,31.46,16000.0,21.1589,21.1723,21.0248,21.0851,16000.0
2008-10-30 12:55:00,31.43,31.46,31.1,31.14,18200.0,21.065,21.0851,20.8438,20.8707,18200.0
2008-10-30 13:00:00,31.11,31.19,30.95,31.05,42000.0,20.8506,20.9042,20.7433,20.8103,42000.0
2008-10-30 13:05:00,31.04,31.43,31.03,31.38,24400.0,20.8036,21.065,20.7969,21.0315,24400.0
2008-10-30 13:10:00,31.44,31.58,31.36,31.45,39200.0,21.0717,21.1656,21.0181,21.0784,39200.0
2008-10-30 13:15:00,31.45,31.55,31.38,31.42,25600.0,21.0784,21.1454,21.0315,21.0583,25600.0
2008-10-30 13:20:00,31.43,31.45,31.27,31.27,28100.0,21.065,21.0784,20.9578,20.9578,28100.0
2008-10-30 13:25:00,31.26,31.44,31.12,31.16,23500.0,20.9511,21.0717,20.8573,20.8841,23500.0
2008-10-30 13:30:00,31.16,31.34,31.16,31.31,59700.0,20.8841,21.0047,20.8841,20.9846,59700.0
2008-10-30 13:35:00,31.3,31.39,31.2,31.32,64600.0,20.9779,21.0382,20.9109,20.9913,64600.0
2008-10-30 13:40:00,31.28,31.29,31.01,31.19,48000.0,20.9645,20.9712,20.7835,20.9042,48000.0
2008-10-30 13:45:00,31.1,31.34,31.09,31.33,23000.0,20.8438,21.0047,20.8371,20.998,23000.0
2008-10-30 13:50:00,31.32,31.4,31.21,31.3,34300.0,20.9913,21.0449,20.9176,20.9779,34300.0
2008-10-30 13:55:00,31.3,31.56,31.25,31.36,28200.0,20.9779,21.1522,20.9444,21.0181,28200.0
2008-10-30 14:00:00,31.35,31.45,31.28,31.36,23200.0,21.0114,21.0784,20.9645,21.0181,23200.0
2008-10-30 14:05:00,31.34,31.52,31.21,31.4,54300.0,21.0047,21.1253,20.9176,21.0449,54300.0
2008-10-30 14:10:00,31.44,31.53,31.28,31.39,39200.0,21.0717,21.132,20.9645,21.0382,39200.0
2008-10-30 14:15:00,31.35,31.39,31.08,31.22,28800.0,21.0114,21.0382,20.8304,20.9243,28800.0
2008-10-30 14:20:00,31.22,31.52,31.11,31.48,42900.0,20.9243,21.1253,20.8506,21.0985,42900.0
2008-10-30 14:25:00,31.48,31.66,31.33,31.65,84900.0,21.0985,21.2192,20.998,21.2125,84900.0
2008-10-30 14:30:00,31.65,31.69,31.41,31.51,39500.0,21.2125,21.2393,21.0516,21.1186,39500.0
2008-10-30 14:35:00,31.51,31.69,31.38,31.5,22800.0,21.1186,21.2393,21.0315,21.1119,22800.0
2008-10-30 14:40:00,31.51,31.63,31.25,31.35,28700.0,21.1186,21.1991,20.9444,21.0114,28700.0
2008-10-30 14:45:00,31.33,31.73,31.25,31.73,27700.0,20.998,21.2661,20.9444,21.2661,27700.0
2008-10-30 14:50:00,31.73,31.73,31.46,31.49,24400.0,21.2661,21.2661,21.0851,21.1052,24400.0
2008-10-30 14:55:00,31.51,31.58,31.35,31.57,23200.0,21.1186,21.1656,21.0114,21.1589,23200.0
2008-10-30 15:00:00,31.55,31.58,31.38,31.51,52000.0,21.1454,21.1656,21.0315,21.1186,52000.0
2008-10-30 15:05:00,31.5,31.67,31.39,31.58,69700.0,21.1119,21.2259,21.0382,21.1656,69700.0
2008-10-30 15:10:00,31.58,31.62,31.35,31.35,65800.0,21.1656,21.1924,21.0114,21.0114,65800.0
2008-10-30 15:15:00,31.33,31.33,30.9,31.24,71400.0,20.998,20.998,20.7098,20.9377,71400.0
2008-10-30 15:20:00,31.23,31.28,30.8,31.03,131700.0,20.931,20.9645,20.6428,20.7969,131700.0
2008-10-30 15:25:00,31.03,31.15,30.79,31.03,174200.0,20.7969,20.8774,20.6361,20.7969,174200.0
2008-10-30 15:30:00,31.06,31.13,30.59,30.69,106800.0,20.817,20.864,20.502,20.5691,106800.0
2008-10-30 15:35:00,30.69,31.14,30.57,31.02,99600.0,20.5691,20.8707,20.4886,20.7902,99600.0
2008-10-30 15:40:00,31.05,31.57,30.91,31.15,155800.0,20.8103,21.1589,20.7165,20.8774,155800.0
2008-10-30 15:45:00,31.1,31.5,30.97,31.41,111500.0,20.8438,21.1119,20.7567,21.0516,111500.0
2008-10-30 15:50:00,31.47,31.57,31.16,31.56,146400.0,21.0918,21.1589,20.8841,21.1522,146400.0
2008-10-30 15:55:00,31.52,31.75,31.47,31.61,195800.0,21.1253,21.2795,21.0918,21.1857,195800.0
2008-10-31 09:30:00,30.02,30.53,27.19,27.21,256700.0,20.12,20.4618,18.2233,18.2367,256700.0
2008-10-31 09:35:00,27.3,27.82,26.31,27.2,311800.0,18.297,18.6455,17.6335,18.23,311800.0
2008-10-31 09:40:00,27.2,27.2,26.06,26.06,242600.0,18.23,18.23,17.4659,17.4659,242600.0
2008-10-31 09:45:00,26.11,26.81,26.01,26.55,184700.0,17.4995,17.9686,17.4324,17.7943,184700.0
2008-10-31 09:50:00,26.59,27.92,26.45,27.64,219700.0,17.8212,18.7125,17.7273,18.5249,219700.0
2008-10-31 09:55:00,27.63,28.15,27.48,27.64,198800.0,18.5182,18.8667,18.4177,18.5249,198800.0
2008-10-31 10:00:00,27.69,28.62,27.6,28.42,203200.0,18.5584,19.1817,18.4981,19.0477,203200.0
2008-10-31 10:05:00,28.4,28.41,27.81,27.93,208500.0,19.0343,19.041,18.6388,18.7193,208500.0
2008-10-31 10:10:00,27.9,28.47,27.83,28.09,141500.0,18.6991,19.0812,18.6522,18.8265,141500.0
2008-10-31 10:15:00,28.09,28.12,27.9,28.0,142100.0,18.8265,18.8466,18.6991,18.7662,142100.0
2008-10-31 10:20:00,27.97,28.24,27.96,28.14,81300.0,18.7461,18.927,18.7394,18.86,81300.0
2008-10-31 10:25:00,28.13,28.55,28.03,28.37,60500.0,18.8533,19.1348,18.7863,19.0141,60500.0
2008-10-31 10:30:00,28.35,28.46,28.0,28.05,104900.0,19.0007,19.0745,18.7662,18.7997,104900.0
2008-10-31 10:35:00,28.06,28.18,27.85,28.0,76400.0,18.8064,18.8868,18.6656,18.7662,76400.0
2008-10-31 10:40:00,28.0,28.0,27.75,27.8,93200.0,18.7662,18.7662,18.5986,18.6321,93200.0
2008-10-31 10:45:00,27.79,27.9,27.56,27.81,80100.0,18.6254,18.6991,18.4713,18.6388,80100.0
2008-10-31 10:50:00,27.79,28.03,27.7,27.91,96900.0,18.6254,18.7863,18.5651,18.7058,96900.0
2008-10-31 10:55:00,27.92,27.94,27.8,27.85,86900.0,18.7125,18.726,18.6321,18.6656,86900.0
2008-10-31 11:00:00,27.87,27.93,27.75,27.87,80200.0,18.679,18.7193,18.5986,18.679,80200.0
2008-10-31 11:05:00,27.87,28.09,27.87,27.9,87500.0,18.679,18.8265,18.679,18.6991,87500.0
2008-10-31 11:10:00,27.9,27.92,27.7,27.85,87400.0,18.6991,18.7125,18.5651,18.6656,87400.0
2008-10-31 11:15:00,27.8,28.37,27.8,28.35,113800.0,18.6321,19.0141,18.6321,19.0007,113800.0
2008-10-31 11:20:00,28.34,28.49,28.21,28.25,198300.0,18.994,19.0946,18.9069,18.9337,198300.0
2008-10-31 11:25:00,28.25,28.91,28.15,28.88,83400.0,18.9337,19.3761,18.8667,19.356,83400.0
2008-10-31 11:30:00,28.88,28.88,28.5,28.57,47700.0,19.356,19.356,19.1013,19.1482,47700.0
2008-10-31 11:35:00,28.54,28.97,28.53,28.94,47300.0,19.1281,19.4163,19.1214,19.3962,47300.0
2008-10-31 11:40:00,28.95,29.1,28.87,29.06,165900.0,19.4029,19.5034,19.3493,19.4766,165900.0
2008-10-31 11:45:00,29.05,29.1,28.69,28.82,94200.0,19.4699,19.5034,19.2286,19.3157,94200.0
2008-10-31 11:50:00,28.84,29.38,28.81,29.22,84100.0,19.3292,19.6911,19.309,19.5838,84100.0
2008-10-31 11:55:00,29.21,29.25,28.69,28.74,65300.0,19.5771,19.6039,19.2286,19.2621,65300.0
2008-10-31 12:00:00,28.71,28.75,28.14,28.14,441500.0,19.242,19.2688,18.86,18.86,441500.0
2008-10-31 12:05:00,28.16,28.19,27.79,28.03,311600.0,18.8734,18.8935,18.6254,18.7863,311600.0
2008-10-31 12:10:00,28.07,28.14,27.86,27.99,37600.0,18.8131,18.86,18.6723,18.7595,37600.0
2008-10-31 12:15:00,27.95,27.96,27.68,27.81,53200.0,18.7327,18.7394,18.5517,18.6388,53200.0
2008-10-31 12:20:00,27.79,27.85,27.56,27.56,55500.0,18.6254,18.6656,18.4713,18.4713,55500.0
2008-10-31 12:25:00,27.56,27.7,27.41,27.41,76000.0,18.4713,18.5651,18.3707,18.3707,76000.0
2008-10-31 12:30:00,27.4,27.46,27.0,27.04,185500.0,18.364,18.4042,18.0959,18.1228,185500.0
2008-10-31 12:35:00,27.04,27.08,26.84,26.96,111200.0,18.1228,18.1496,17.9887,18.0691,111200.0
2008-10-31 12:40:00,26.97,27.0,26.73,26.77,69100.0,18.0758,18.0959,17.915,17.9418,69100.0
2008-10-31 12:45:00,26.8,27.0,26.71,26.98,80500.0,17.9619,18.0959,17.9016,18.0825,80500.0
2008-10-31 12:50:00,26.99,26.99,26.83,26.92,45500.0,18.0892,18.0892,17.982,18.0423,45500.0
2008-10-31 12:55:00,26.94,27.0,26.87,26.98,44100.0,18.0557,18.0959,18.0088,18.0825,44100.0
2008-10-31 13:00:00,26.95,27.06,26.9,27.04,102000.0,18.0624,18.1362,18.0289,18.1228,102000.0
2008-10-31 13:05:00,27.05,27.1,26.71,26.81,98000.0,18.1295,18.163,17.9016,17.9686,98000.0
2008-10-31 13:10:00,26.82,27.0,26.66,26.93,89000.0,17.9753,18.0959,17.8681,18.049,89000.0
2008-10-31 13:15:00,26.94,27.22,26.94,27.1,111600.0,18.0557,18.2434,18.0557,18.163,111600.0
2008-10-31 13:20:00,27.07,27.12,26.9,27.08,131200.0,18.1429,18.1764,18.0289,18.1496,131200.0
2008-10-31 13:25:00,27.08,27.19,26.94,27.12,111300.0,18.1496,18.2233,18.0557,18.1764,111300.0
2008-10-31 13:30:00,27.13,27.16,27.01,27.06,94300.0,18.1831,18.2032,18.1026,18.1362,94300.0
2008-10-31 13:35:00,27.07,27.17,27.04,27.05,89500.0,18.1429,18.2099,18.1228,18.1295,89500.0
2008-10-31 13:40:00,27.05,27.1,27.01,27.05,73100.0,18.1295,18.163,18.1026,18.1295,73100.0
2008-10-31 13:45:00,27.05,27.07,26.92,26.99,69400.0,18.1295,18.1429,18.0423,18.0892,69400.0
2008-10-31 13:50:00,26.99,27.12,26.93,27.02,76900.0,18.0892,18.1764,18.049,18.1094,76900.0
2008-10-31 13:55:00,27.03,27.05,26.9,27.05,157100.0,18.1161,18.1295,18.0289,18.1295,157100.0
2008-10-31 14:00:00,27.05,27.05,26.81,27.05,85800.0,18.1295,18.1295,17.9686,18.1295,85800.0
2008-10-31 14:05:00,27.05,27.39,27.05,27.3,71300.0,18.1295,18.3573,18.1295,18.297,71300.0
2008-10-31 14:10:00,27.3,27.31,27.0,27.03,76200.0,18.297,18.3037,18.0959,18.1161,76200.0
2008-10-31 14:15:00,27.02,27.07,26.81,27.06,119600.0,18.1094,18.1429,17.9686,18.1362,119600.0
2008-10-31 14:20:00,27.05,27.14,26.86,27.07,105700.0,18.1295,18.1898,18.0021,18.1429,105700.0
2008-10-31 14:25:00,27.07,27.36,27.0,27.3,64700.0,18.1429,18.3372,18.0959,18.297,64700.0
2008-10-31 14:30:00,27.28,27.37,26.97,27.28,121700.0,18.2836,18.3439,18.0758,18.2836,121700.0
2008-10-31 14:35:00,27.22,27.4,27.22,27.4,53700.0,18.2434,18.364,18.2434,18.364,53700.0
2008-10-31 14:40:00,27.4,27.44,27.06,27.3,273600.0,18.364,18.3908,18.1362,18.297,273600.0
2008-10-31 14:45:00,27.32,27.6,27.24,27.38,97600.0,18.3104,18.4981,18.2568,18.3506,97600.0
2008-10-31 14:50:00,27.4,27.55,27.39,27.5,100200.0,18.364,18.4646,18.3573,18.4311,100200.0
2008-10-31 14:55:00,27.5,27.84,27.5,27.83,99700.0,18.4311,18.6589,18.4311,18.6522,99700.0
2008-10-31 15:00:00,27.8,28.14,27.72,27.8,76800.0,18.6321,18.86,18.5785,18.6321,76800.0
2008-10-31 15:05:00,27.78,27.88,27.46,27.78,69400.0,18.6187,18.6857,18.4042,18.6187,69400.0
2008-10-31 15:10:00,27.8,27.82,27.38,27.44,83900.0,18.6321,18.6455,18.3506,18.3908,83900.0
2008-10-31 15:15:00,27.45,27.55,27.11,27.13,74200.0,18.3975,18.4646,18.1697,18.1831,74200.0
2008-10-31 15:20:00,27.13,27.15,26.88,27.0,139900.0,18.1831,18.1965,18.0155,18.0959,139900.0
2008-10-31 15:25:00,27.0,27.0,26.7,26.75,163600.0,18.0959,18.0959,17.8949,17.9284,163600.0
2008-10-31 15:30:00,26.71,27.01,26.68,26.99,190700.0,17.9016,18.1026,17.8815,18.0892,190700.0
2008-10-31 15:35:00,27.0,27.0,26.76,26.8,244000.0,18.0959,18.0959,17.9351,17.9619,244000.0
2008-10-31 15:40:00,26.8,26.8,26.23,26.32,365300.0,17.9619,17.9619,17.5799,17.6402,365300.0
2008-10-31 15:45:00,26.29,26.32,26.0,26.08,334600.0,17.6201,17.6402,17.4257,17.4793,334600.0
2008-10-31 15:50:00,26.08,26.33,26.0,26.04,402200.0,17.4793,17.6469,17.4257,17.4525,402200.0
2008-10-31 15:55:00,26.05,26.21,25.91,26.08,374600.0,17.4592,17.5665,17.3654,17.4793,374600.0
2008-11-03 09:30:00,26.99,27.3,26.51,26.59,139600.0,18.0892,18.297,17.7675,17.8212,139600.0
2008-11-03 09:35:00,26.61,27.58,26.61,27.2,146400.0,17.8346,18.4847,17.8346,18.23,146400.0
2008-11-03 09:40:00,27.24,27.38,27.03,27.1,101100.0,18.2568,18.3506,18.1161,18.163,101100.0
2008-11-03 09:45:00,27.15,27.5,27.07,27.18,112400.0,18.1965,18.4311,18.1429,18.2166,112400.0
2008-11-03 09:50:00,27.2,27.3,27.16,27.17,101900.0,18.23,18.297,18.2032,18.2099,101900.0
2008-11-03 09:55:00,27.19,27.36,27.17,27.24,186100.0,18.2233,18.3372,18.2099,18.2568,186100.0
2008-11-03 10:00:00,27.24,27.24,26.76,26.85,212100.0,18.2568,18.2568,17.9351,17.9954,212100.0
2008-11-03 10:05:00,26.9,26.95,26.65,26.9,85100.0,18.0289,18.0624,17.8614,18.0289,85100.0
2008-11-03 10:10:00,26.9,26.99,26.76,26.93,103500.0,18.0289,18.0892,17.9351,18.049,103500.0
2008-11-03 10:15:00,26.94,27.09,26.75,26.84,73000.0,18.0557,18.1563,17.9284,17.9887,73000.0
2008-11-03 10:20:00,26.85,27.13,26.8,26.99,102400.0,17.9954,18.1831,17.9619,18.0892,102400.0
2008-11-03 10:25:00,27.01,27.01,26.79,26.79,92100.0,18.1026,18.1026,17.9552,17.9552,92100.0
2008-11-03 10:30:00,26.75,26.98,26.72,26.78,76200.0,17.9284,18.0825,17.9083,17.9485,76200.0
2008-11-03 10:35:00,26.77,26.83,26.57,26.81,69400.0,17.9418,17.982,17.8078,17.9686,69400.0
2008-11-03 10:40:00,26.8,26.88,26.62,26.62,46500.0,17.9619,18.0155,17.8413,17.8413,46500.0
2008-11-03 10:45:00,26.64,26.82,26.6,26.81,98600.0,17.8547,17.9753,17.8279,17.9686,98600.0
2008-11-03 10:50:00,26.83,26.9,26.73,26.82,75800.0,17.982,18.0289,17.915,17.9753,75800.0
2008-11-03 10:55:00,26.83,26.9,26.59,26.65,38500.0,17.982,18.0289,17.8212,17.8614,38500.0
2008-11-03 11:00:00,26.66,26.75,26.44,26.46,79300.0,17.8681,17.9284,17.7206,17.734,79300.0
2008-11-03 11:05:00,26.45,26.59,26.37,26.44,85800.0,17.7273,17.8212,17.6737,17.7206,85800.0
2008-11-03 11:10:00,26.47,26.48,26.3,26.33,46000.0,17.7407,17.7474,17.6268,17.6469,46000.0
2008-11-03 11:15:00,26.33,26.33,26.25,26.26,64400.0,17.6469,17.6469,17.5933,17.6,64400.0
2008-11-03 11:20:00,26.28,26.45,26.2,26.26,64000.0,17.6134,17.7273,17.5598,17.6,64000.0
2008-11-03 11:25:00,26.26,26.42,26.25,26.25,68500.0,17.6,17.7072,17.5933,17.5933,68500.0
2008-11-03 11:30:00,26.28,26.39,26.27,26.33,44200.0,17.6134,17.6871,17.6067,17.6469,44200.0
2008-11-03 11:35:00,26.35,26.57,26.35,26.55,61300.0,17.6603,17.8078,17.6603,17.7943,61300.0
2008-11-03 11:40:00,26.54,26.57,26.48,26.53,37300.0,17.7876,17.8078,17.7474,17.7809,37300.0
2008-11-03 11:45:00,26.55,26.73,26.52,26.57,47200.0,17.7943,17.915,17.7742,17.8078,47200.0
2008-11-03 11:50:00,26.59,26.67,26.51,26.62,60200.0,17.8212,17.8748,17.7675,17.8413,60200.0
2008-11-03 11:55:00,26.62,26.73,26.59,26.63,44000.0,17.8413,17.915,17.8212,17.848,44000.0
2008-11-03 12:00:00,26.62,26.63,26.35,26.41,55100.0,17.8413,17.848,17.6603,17.7005,55100.0
2008-11-03 12:05:00,26.42,26.44,26.27,26.28,60300.0,17.7072,17.7206,17.6067,17.6134,60300.0
2008-11-03 12:10:00,26.28,26.43,26.25,26.38,86500.0,17.6134,17.7139,17.5933,17.6804,86500.0
2008-11-03 12:15:00,26.39,26.5,26.28,26.41,29800.0,17.6871,17.7608,17.6134,17.7005,29800.0
2008-11-03 12:20:00,26.42,26.46,26.25,26.3,52000.0,17.7072,17.734,17.5933,17.6268,52000.0
2008-11-03 12:25:00,26.29,26.55,26.29,26.36,26600.0,17.6201,17.7943,17.6201,17.667,26600.0
2008-11-03 12:30:00,26.36,26.55,26.34,26.44,26800.0,17.667,17.7943,17.6536,17.7206,26800.0
2008-11-03 12:35:00,26.47,26.53,26.3,26.3,30100.0,17.7407,17.7809,17.6268,17.6268,30100.0
2008-11-03 12:40:00,26.31,26.32,26.27,26.29,34800.0,17.6335,17.6402,17.6067,17.6201,34800.0
2008-11-03 12:45:00,26.3,26.43,26.23,26.23,44900.0,17.6268,17.7139,17.5799,17.5799,44900.0
2008-11-03 12:50:00,26.22,26.23,26.05,26.06,68600.0,17.5732,17.5799,17.4592,17.4659,68600.0
2008-11-03 12:55:00,26.06,26.08,26.03,26.03,55600.0,17.4659,17.4793,17.4458,17.4458,55600.0
2008-11-03 13:00:00,26.02,26.06,25.86,25.92,86600.0,17.4391,17.4659,17.3319,17.3721,86600.0
2008-11-03 13:05:00,25.92,26.1,25.92,26.1,24600.0,17.3721,17.4927,17.3721,17.4927,24600.0
2008-11-03 13:10:00,26.11,26.38,26.11,26.29,29800.0,17.4995,17.6804,17.4995,17.6201,29800.0
2008-11-03 13:15:00,26.27,26.35,26.2,26.21,18000.0,17.6067,17.6603,17.5598,17.5665,18000.0
2008-11-03 13:20:00,26.2,26.45,26.18,26.43,24600.0,17.5598,17.7273,17.5464,17.7139,24600.0
2008-11-03 13:25:00,26.45,26.47,26.33,26.41,24000.0,17.7273,17.7407,17.6469,17.7005,24000.0
2008-11-03 13:30:00,26.38,26.55,26.38,26.51,26600.0,17.6804,17.7943,17.6804,17.7675,26600.0
2008-11-03 13:35:00,26.51,26.69,26.5,26.67,24000.0,17.7675,17.8882,17.7608,17.8748,24000.0
2008-11-03 13:40:00,26.66,26.8,26.66,26.76,40600.0,17.8681,17.9619,17.8681,17.9351,40600.0
2008-11-03 13:45:00,26.75,26.75,26.57,26.6,27500.0,17.9284,17.9284,17.8078,17.8279,27500.0
2008-11-03 13:50:00,26.58,26.61,26.55,26.59,9400.0,17.8145,17.8346,17.7943,17.8212,9400.0
2008-11-03 13:55:00,26.57,26.59,26.44,26.51,24400.0,17.8078,17.8212,17.7206,17.7675,24400.0
2008-11-03 14:00:00,26.51,26.57,26.23,26.25,78000.0,17.7675,17.8078,17.5799,17.5933,78000.0
2008-11-03 14:05:00,26.26,26.26,26.12,26.23,64500.0,17.6,17.6,17.5062,17.5799,64500.0
2008-11-03 14:10:00,26.21,26.23,26.12,26.16,37600.0,17.5665,17.5799,17.5062,17.533,37600.0
2008-11-03 14:15:00,26.15,26.24,25.93,26.15,55600.0,17.5263,17.5866,17.3788,17.5263,55600.0
2008-11-03 14:20:00,26.12,26.21,26.03,26.11,55800.0,17.5062,17.5665,17.4458,17.4995,55800.0
2008-11-03 14:25:00,26.1,26.12,26.0,26.12,42500.0,17.4927,17.5062,17.4257,17.5062,42500.0
2008-11-03 14:30:00,26.11,26.22,26.0,26.0,52000.0,17.4995,17.5732,17.4257,17.4257,52000.0
2008-11-03 14:35:00,26.0,26.11,25.99,26.0,33900.0,17.4257,17.4995,17.419,17.4257,33900.0
2008-11-03 14:40:00,25.98,26.05,25.96,26.02,31500.0,17.4123,17.4592,17.3989,17.4391,31500.0
2008-11-03 14:45:00,26.0,26.21,25.99,26.14,47400.0,17.4257,17.5665,17.419,17.5196,47400.0
2008-11-03 14:50:00,26.15,26.17,25.96,26.03,47200.0,17.5263,17.5397,17.3989,17.4458,47200.0
2008-11-03 14:55:00,26.05,26.07,25.91,25.95,60400.0,17.4592,17.4726,17.3654,17.3922,60400.0
2008-11-03 15:00:00,25.92,26.03,25.76,25.76,64600.0,17.3721,17.4458,17.2649,17.2649,64600.0
2008-11-03 15:05:00,25.78,25.92,25.71,25.9,54200.0,17.2783,17.3721,17.2314,17.3587,54200.0
2008-11-03 15:10:00,25.93,26.06,25.81,25.83,48500.0,17.3788,17.4659,17.2984,17.3118,48500.0
2008-11-03 15:15:00,25.84,26.05,25.83,26.04,43600.0,17.3185,17.4592,17.3118,17.4525,43600.0
2008-11-03 15:20:00,26.0,26.04,25.84,25.94,37900.0,17.4257,17.4525,17.3185,17.3855,37900.0
2008-11-03 15:25:00,25.96,26.28,25.95,26.17,63700.0,17.3989,17.6134,17.3922,17.5397,63700.0
2008-11-03 15:30:00,26.17,26.39,26.14,26.39,63200.0,17.5397,17.6871,17.5196,17.6871,63200.0
2008-11-03 15:35:00,26.39,26.47,26.38,26.42,64700.0,17.6871,17.7407,17.6804,17.7072,64700.0
2008-11-03 15:40:00,26.42,26.77,26.42,26.71,144100.0,17.7072,17.9418,17.7072,17.9016,144100.0
2008-11-03 15:45:00,26.71,26.9,26.7,26.8,135100.0,17.9016,18.0289,17.8949,17.9619,135100.0
2008-11-03 15:50:00,26.8,26.85,26.56,26.56,103800.0,17.9619,17.9954,17.801,17.801,103800.0
2008-11-03 15:55:00,26.56,26.56,26.35,26.44,132600.0,17.801,17.801,17.6603,17.7206,132600.0
2008-11-04 09:30:00,27.75,27.8,27.0,27.13,120000.0,18.5986,18.6321,18.0959,18.1831,120000.0
2008-11-04 09:35:00,27.19,27.73,27.12,27.44,106600.0,18.2233,18.5852,18.1764,18.3908,106600.0
2008-11-04 09:40:00,27.41,27.56,27.33,27.4,47300.0,18.3707,18.4713,18.3171,18.364,47300.0
2008-11-04 09:45:00,27.4,27.46,27.2,27.45,31500.0,18.364,18.4042,18.23,18.3975,31500.0
2008-11-04 09:50:00,27.44,27.59,27.39,27.59,58500.0,18.3908,18.4914,18.3573,18.4914,58500.0
2008-11-04 09:55:00,27.59,27.62,27.33,27.36,35300.0,18.4914,18.5115,18.3171,18.3372,35300.0
2008-11-04 10:00:00,27.35,27.49,27.35,27.49,37300.0,18.3305,18.4244,18.3305,18.4244,37300.0
2008-11-04 10:05:00,27.47,27.48,27.36,27.41,34200.0,18.4109,18.4177,18.3372,18.3707,34200.0
2008-11-04 10:10:00,27.39,27.54,27.39,27.5,54700.0,18.3573,18.4579,18.3573,18.4311,54700.0
2008-11-04 10:15:00,27.49,27.62,27.48,27.62,75000.0,18.4244,18.5115,18.4177,18.5115,75000.0
2008-11-04 10:20:00,27.62,27.69,27.54,27.65,78200.0,18.5115,18.5584,18.4579,18.5316,78200.0
2008-11-04 10:25:00,27.65,27.99,27.65,27.98,81400.0,18.5316,18.7595,18.5316,18.7528,81400.0
2008-11-04 10:30:00,27.98,28.04,27.85,27.96,85200.0,18.7528,18.793,18.6656,18.7394,85200.0
2008-11-04 10:35:00,27.95,28.23,27.94,28.21,117800.0,18.7327,18.9203,18.726,18.9069,117800.0
2008-11-04 10:40:00,28.22,28.44,28.16,28.4,124500.0,18.9136,19.0611,18.8734,19.0343,124500.0
2008-11-04 10:45:00,28.39,28.56,28.37,28.54,81600.0,19.0276,19.1415,19.0141,19.1281,81600.0
2008-11-04 10:50:00,28.53,28.86,28.45,28.73,84000.0,19.1214,19.3426,19.0678,19.2554,84000.0
2008-11-04 10:55:00,28.68,28.9,28.65,28.9,56300.0,19.2219,19.3694,19.2018,19.3694,56300.0
2008-11-04 11:00:00,28.87,29.09,28.87,29.09,124100.0,19.3493,19.4967,19.3493,19.4967,124100.0
2008-11-04 11:05:00,29.09,29.09,28.81,28.88,66500.0,19.4967,19.4967,19.309,19.356,66500.0
2008-11-04 11:10:00,28.86,28.94,28.68,28.7,60800.0,19.3426,19.3962,19.2219,19.2353,60800.0
2008-11-04 11:15:00,28.71,28.96,28.68,28.94,66200.0,19.242,19.4096,19.2219,19.3962,66200.0
2008-11-04 11:20:00,28.94,29.27,28.91,29.25,112800.0,19.3962,19.6173,19.3761,19.6039,112800.0
2008-11-04 11:25:00,29.24,29.33,29.1,29.1,103100.0,19.5972,19.6576,19.5034,19.5034,103100.0
2008-11-04 11:30:00,29.12,29.14,28.83,28.86,47000.0,19.5168,19.5302,19.3224,19.3426,47000.0
2008-11-04 11:35:00,28.88,28.88,28.76,28.79,49200.0,19.356,19.356,19.2755,19.2956,49200.0
2008-11-04 11:40:00,28.78,28.81,28.62,28.7,51500.0,19.2889,19.309,19.1817,19.2353,51500.0
2008-11-04 11:45:00,28.7,28.77,28.55,28.69,41400.0,19.2353,19.2822,19.1348,19.2286,41400.0
2008-11-04 11:50:00,28.73,28.9,28.73,28.9,50800.0,19.2554,19.3694,19.2554,19.3694,50800.0
2008-11-04 11:55:00,28.89,29.1,28.87,28.96,36900.0,19.3627,19.5034,19.3493,19.4096,36900.0
2008-11-04 12:00:00,28.97,28.97,28.61,28.61,28300.0,19.4163,19.4163,19.175,19.175,28300.0
2008-11-04 12:05:00,28.62,28.62,28.45,28.46,39400.0,19.1817,19.1817,19.0678,19.0745,39400.0
2008-11-04 12:10:00,28.43,28.63,28.41,28.56,42000.0,19.0544,19.1884,19.041,19.1415,42000.0
2008-11-04 12:15:00,28.58,28.68,28.57,28.59,31400.0,19.1549,19.2219,19.1482,19.1616,31400.0
2008-11-04 12:20:00,28.58,28.64,28.53,28.59,22500.0,19.1549,19.1951,19.1214,19.1616,22500.0
2008-11-04 12:25:00,28.6,28.65,28.39,28.39,42700.0,19.1683,19.2018,19.0276,19.0276,42700.0
2008-11-04 12:30:00,28.39,28.41,28.3,28.32,33400.0,19.0276,19.041,18.9672,18.9806,33400.0
2008-11-04 12:35:00,28.32,28.51,28.3,28.45,45100.0,18.9806,19.108,18.9672,19.0678,45100.0
2008-11-04 12:40:00,28.47,28.48,28.37,28.39,34800.0,19.0812,19.0879,19.0141,19.0276,34800.0
2008-11-04 12:45:00,28.38,28.41,28.28,28.33,59300.0,19.0209,19.041,18.9538,18.9873,59300.0
2008-11-04 12:50:00,28.33,28.35,28.28,28.34,41700.0,18.9873,19.0007,18.9538,18.994,41700.0
2008-11-04 12:55:00,28.33,28.57,28.27,28.57,46800.0,18.9873,19.1482,18.9471,19.1482,46800.0
2008-11-04 13:00:00,28.57,28.75,28.56,28.7,56900.0,19.1482,19.2688,19.1415,19.2353,56900.0
2008-11-04 13:05:00,28.7,28.71,28.63,28.63,15900.0,19.2353,19.242,19.1884,19.1884,15900.0
2008-11-04 13:10:00,28.63,28.68,28.49,28.53,21700.0,19.1884,19.2219,19.0946,19.1214,21700.0
2008-11-04 13:15:00,28.55,28.74,28.52,28.73,25300.0,19.1348,19.2621,19.1147,19.2554,25300.0
2008-11-04 13:20:00,28.72,28.9,28.72,28.85,18800.0,19.2487,19.3694,19.2487,19.3359,18800.0
2008-11-04 13:25:00,28.84,29.03,28.81,29.02,16700.0,19.3292,19.4565,19.309,19.4498,16700.0
2008-11-04 13:30:00,29.02,29.05,28.92,29.01,68100.0,19.4498,19.4699,19.3828,19.4431,68100.0
2008-11-04 13:35:00,28.99,29.09,28.9,29.09,26600.0,19.4297,19.4967,19.3694,19.4967,26600.0
2008-11-04 13:40:00,29.09,29.3,29.07,29.22,29700.0,19.4967,19.6375,19.4833,19.5838,29700.0
2008-11-04 13:45:00,29.23,29.4,29.22,29.25,30900.0,19.5905,19.7045,19.5838,19.6039,30900.0
2008-11-04 13:50:00,29.27,29.3,29.12,29.12,19400.0,19.6173,19.6375,19.5168,19.5168,19400.0
2008-11-04 13:55:00,29.12,29.17,29.06,29.11,25400.0,19.5168,19.5503,19.4766,19.5101,25400.0
2008-11-04 14:00:00,29.11,29.11,28.9,28.9,38700.0,19.5101,19.5101,19.3694,19.3694,38700.0
2008-11-04 14:05:00,28.9,28.93,28.73,28.78,46200.0,19.3694,19.3895,19.2554,19.2889,46200.0
2008-11-04 14:10:00,28.78,28.85,28.69,28.69,56200.0,19.2889,19.3359,19.2286,19.2286,56200.0
2008-11-04 14:15:00,28.68,28.68,28.45,28.48,74400.0,19.2219,19.2219,19.0678,19.0879,74400.0
2008-11-04 14:20:00,28.49,28.52,28.35,28.4,49900.0,19.0946,19.1147,19.0007,19.0343,49900.0
2008-11-04 14:25:00,28.4,28.51,28.37,28.49,29100.0,19.0343,19.108,19.0141,19.0946,29100.0
2008-11-04 14:30:00,28.5,28.53,28.37,28.43,28400.0,19.1013,19.1214,19.0141,19.0544,28400.0
2008-11-04 14:35:00,28.45,28.58,28.44,28.51,39100.0,19.0678,19.1549,19.0611,19.108,39100.0
2008-11-04 14:40:00,28.51,28.53,28.44,28.51,28600.0,19.108,19.1214,19.0611,19.108,28600.0
2008-11-04 14:45:00,28.49,28.49,28.37,28.43,26900.0,19.0946,19.0946,19.0141,19.0544,26900.0
2008-11-04 14:50:00,28.43,28.43,28.28,28.29,43000.0,19.0544,19.0544,18.9538,18.9605,43000.0
2008-11-04 14:55:00,28.26,28.51,28.24,28.48,43700.0,18.9404,19.108,18.927,19.0879,43700.0
2008-11-04 15:00:00,28.47,28.51,28.27,28.29,62400.0,19.0812,19.108,18.9471,18.9605,62400.0
2008-11-04 15:05:00,28.31,28.37,28.19,28.2,89100.0,18.9739,19.0141,18.8935,18.9002,89100.0
2008-11-04 15:10:00,28.2,28.41,28.1,28.34,80400.0,18.9002,19.041,18.8332,18.994,80400.0
2008-11-04 15:15:00,28.36,28.38,28.27,28.33,50600.0,19.0074,19.0209,18.9471,18.9873,50600.0
2008-11-04 15:20:00,28.34,28.43,28.28,28.42,50000.0,18.994,19.0544,18.9538,19.0477,50000.0
2008-11-04 15:25:00,28.42,28.56,28.42,28.47,37300.0,19.0477,19.1415,19.0477,19.0812,37300.0
2008-11-04 15:30:00,28.48,28.6,28.48,28.54,96100.0,19.0879,19.1683,19.0879,19.1281,96100.0
2008-11-04 15:35:00,28.54,28.67,28.52,28.63,51500.0,19.1281,19.2152,19.1147,19.1884,51500.0
2008-11-04 15:40:00,28.64,28.91,28.63,28.87,83400.0,19.1951,19.3761,19.1884,19.3493,83400.0
2008-11-04 15:45:00,28.89,28.94,28.81,28.82,126800.0,19.3627,19.3962,19.309,19.3157,126800.0
2008-11-04 15:50:00,28.84,28.92,28.66,28.7,127700.0,19.3292,19.3828,19.2085,19.2353,127700.0
2008-11-04 15:55:00,28.7,28.92,28.7,28.81,156400.0,19.2353,19.3828,19.2353,19.309,156400.0
2008-11-05 09:30:00,28.54,28.54,28.05,28.43,57300.0,19.1281,19.1281,18.7997,19.0544,57300.0
2008-11-05 09:35:00,28.45,28.47,28.1,28.31,33100.0,19.0678,19.0812,18.8332,18.9739,33100.0
2008-11-05 09:40:00,28.29,28.46,28.0,28.0,40400.0,18.9605,19.0745,18.7662,18.7662,40400.0
2008-11-05 09:45:00,27.97,28.15,27.86,28.15,37700.0,18.7461,18.8667,18.6723,18.8667,37700.0
2008-11-05 09:50:00,28.13,28.14,27.97,28.11,24800.0,18.8533,18.86,18.7461,18.8399,24800.0
2008-11-05 09:55:00,28.13,28.16,27.93,27.99,35500.0,18.8533,18.8734,18.7193,18.7595,35500.0
2008-11-05 10:00:00,27.95,28.25,27.81,28.2,70700.0,18.7327,18.9337,18.6388,18.9002,70700.0
2008-11-05 10:05:00,28.2,28.25,28.08,28.24,41500.0,18.9002,18.9337,18.8198,18.927,41500.0
2008-11-05 10:10:00,28.25,28.37,28.18,28.25,48100.0,18.9337,19.0141,18.8868,18.9337,48100.0
2008-11-05 10:15:00,28.24,28.43,28.24,28.33,42300.0,18.927,19.0544,18.927,18.9873,42300.0
2008-11-05 10:20:00,28.36,28.52,28.35,28.5,52800.0,19.0074,19.1147,19.0007,19.1013,52800.0
2008-11-05 10:25:00,28.5,28.54,28.41,28.51,53500.0,19.1013,19.1281,19.041,19.108,53500.0
2008-11-05 10:30:00,28.51,28.59,28.47,28.5,160100.0,19.108,19.1616,19.0812,19.1013,160100.0
2008-11-05 10:35:00,28.49,28.54,28.34,28.51,70200.0,19.0946,19.1281,18.994,19.108,70200.0
2008-11-05 10:40:00,28.49,28.87,28.49,28.75,75900.0,19.0946,19.3493,19.0946,19.2688,75900.0
2008-11-05 10:45:00,28.77,29.18,28.67,29.18,62500.0,19.2822,19.557,19.2152,19.557,62500.0
2008-11-05 10:50:00,29.18,29.51,29.04,29.04,193500.0,19.557,19.7782,19.4632,19.4632,193500.0
2008-11-05 10:55:00,29.05,29.12,28.68,28.81,63600.0,19.4699,19.5168,19.2219,19.309,63600.0
2008-11-05 11:00:00,28.82,29.0,28.77,28.8,24700.0,19.3157,19.4364,19.2822,19.3023,24700.0
2008-11-05 11:05:00,28.81,28.83,28.67,28.75,21500.0,19.309,19.3224,19.2152,19.2688,21500.0
2008-11-05 11:10:00,28.75,29.15,28.73,29.03,35600.0,19.2688,19.5369,19.2554,19.4565,35600.0
2008-11-05 11:15:00,29.03,29.08,28.82,28.93,53900.0,19.4565,19.49,19.3157,19.3895,53900.0
2008-11-05 11:20:00,28.92,28.96,28.7,28.74,32100.0,19.3828,19.4096,19.2353,19.2621,32100.0
2008-11-05 11:25:00,28.73,28.9,28.71,28.8,41100.0,19.2554,19.3694,19.242,19.3023,41100.0
2008-11-05 11:30:00,28.8,28.8,28.64,28.75,45000.0,19.3023,19.3023,19.1951,19.2688,45000.0
2008-11-05 11:35:00,28.73,28.75,28.6,28.65,48300.0,19.2554,19.2688,19.1683,19.2018,48300.0
2008-11-05 11:40:00,28.66,28.73,28.56,28.64,30200.0,19.2085,19.2554,19.1415,19.1951,30200.0
2008-11-05 11:45:00,28.64,28.64,28.26,28.4,53200.0,19.1951,19.1951,18.9404,19.0343,53200.0
2008-11-05 11:50:00,28.38,28.41,28.25,28.31,27400.0,19.0209,19.041,18.9337,18.9739,27400.0
2008-11-05 11:55:00,28.31,28.35,28.11,28.21,32200.0,18.9739,19.0007,18.8399,18.9069,32200.0
2008-11-05 12:00:00,28.21,28.27,28.12,28.21,18800.0,18.9069,18.9471,18.8466,18.9069,18800.0
2008-11-05 12:05:00,28.21,28.21,28.01,28.05,37700.0,18.9069,18.9069,18.7729,18.7997,37700.0
2008-11-05 12:10:00,28.05,28.1,27.93,27.98,37900.0,18.7997,18.8332,18.7193,18.7528,37900.0
2008-11-05 12:15:00,27.97,28.07,27.92,28.03,41200.0,18.7461,18.8131,18.7125,18.7863,41200.0
2008-11-05 12:20:00,28.01,28.13,28.01,28.11,26500.0,18.7729,18.8533,18.7729,18.8399,26500.0
2008-11-05 12:25:00,28.09,28.1,27.87,27.95,30800.0,18.8265,18.8332,18.679,18.7327,30800.0
2008-11-05 12:30:00,27.94,28.03,27.93,28.0,19100.0,18.726,18.7863,18.7193,18.7662,19100.0
2008-11-05 12:35:00,27.99,27.99,27.8,27.8,19000.0,18.7595,18.7595,18.6321,18.6321,19000.0
2008-11-05 12:40:00,27.81,27.81,27.59,27.79,26600.0,18.6388,18.6388,18.4914,18.6254,26600.0
2008-11-05 12:45:00,27.79,27.86,27.76,27.82,28500.0,18.6254,18.6723,18.6053,18.6455,28500.0
2008-11-05 12:50:00,27.79,27.81,27.68,27.8,22200.0,18.6254,18.6388,18.5517,18.6321,22200.0
2008-11-05 12:55:00,27.79,27.84,27.73,27.81,16400.0,18.6254,18.6589,18.5852,18.6388,16400.0
2008-11-05 13:00:00,27.81,27.84,27.68,27.73,17900.0,18.6388,18.6589,18.5517,18.5852,17900.0
2008-11-05 13:05:00,27.75,27.89,27.64,27.8,28100.0,18.5986,18.6924,18.5249,18.6321,28100.0
2008-11-05 13:10:00,27.77,27.9,27.77,27.83,12900.0,18.612,18.6991,18.612,18.6522,12900.0
2008-11-05 13:15:00,27.8,27.91,27.75,27.88,12600.0,18.6321,18.7058,18.5986,18.6857,12600.0
2008-11-05 13:20:00,27.87,27.87,27.61,27.72,23900.0,18.679,18.679,18.5048,18.5785,23900.0
2008-11-05 13:25:00,27.68,27.78,27.6,27.66,27600.0,18.5517,18.6187,18.4981,18.5383,27600.0
2008-11-05 13:30:00,27.65,27.73,27.53,27.66,29800.0,18.5316,18.5852,18.4512,18.5383,29800.0
2008-11-05 13:35:00,27.62,27.8,27.52,27.67,27300.0,18.5115,18.6321,18.4445,18.545,27300.0
2008-11-05 13:40:00,27.65,27.77,27.56,27.67,32500.0,18.5316,18.612,18.4713,18.545,32500.0
2008-11-05 13:45:00,27.67,27.72,27.57,27.66,23700.0,18.545,18.5785,18.478,18.5383,23700.0
2008-11-05 13:50:00,27.62,27.73,27.55,27.57,26300.0,18.5115,18.5852,18.4646,18.478,26300.0
2008-11-05 13:55:00,27.58,27.62,27.5,27.57,39500.0,18.4847,18.5115,18.4311,18.478,39500.0
2008-11-05 14:00:00,27.56,27.64,27.41,27.43,34600.0,18.4713,18.5249,18.3707,18.3841,34600.0
2008-11-05 14:05:00,27.42,27.44,27.31,27.4,27900.0,18.3774,18.3908,18.3037,18.364,27900.0
2008-11-05 14:10:00,27.4,27.64,27.37,27.64,26200.0,18.364,18.5249,18.3439,18.5249,26200.0
2008-11-05 14:15:00,27.62,27.7,27.56,27.57,38800.0,18.5115,18.5651,18.4713,18.478,38800.0
2008-11-05 14:20:00,27.56,27.56,27.28,27.28,21100.0,18.4713,18.4713,18.2836,18.2836,21100.0
2008-11-05 14:25:00,27.28,27.48,27.25,27.44,35900.0,18.2836,18.4177,18.2635,18.3908,35900.0
2008-11-05 14:30:00,27.44,27.84,27.4,27.69,47800.0,18.3908,18.6589,18.364,18.5584,47800.0
2008-11-05 14:35:00,27.7,27.78,27.59,27.62,29200.0,18.5651,18.6187,18.4914,18.5115,29200.0
2008-11-05 14:40:00,27.62,27.73,27.53,27.73,29100.0,18.5115,18.5852,18.4512,18.5852,29100.0
2008-11-05 14:45:00,27.71,27.74,27.61,27.64,33200.0,18.5718,18.5919,18.5048,18.5249,33200.0
2008-11-05 14:50:00,27.62,27.76,27.51,27.75,43800.0,18.5115,18.6053,18.4378,18.5986,43800.0
2008-11-05 14:55:00,27.76,27.78,27.44,27.45,21500.0,18.6053,18.6187,18.3908,18.3975,21500.0
2008-11-05 15:00:00,27.46,27.61,27.43,27.54,23100.0,18.4042,18.5048,18.3841,18.4579,23100.0
2008-11-05 15:05:00,27.55,27.73,27.41,27.41,41500.0,18.4646,18.5852,18.3707,18.3707,41500.0
2008-11-05 15:10:00,27.41,27.48,27.29,27.34,52000.0,18.3707,18.4177,18.2903,18.3238,52000.0
2008-11-05 15:15:00,27.33,27.33,27.14,27.2,49600.0,18.3171,18.3171,18.1898,18.23,49600.0
2008-11-05 15:20:00,27.2,27.22,27.0,27.06,58800.0,18.23,18.2434,18.0959,18.1362,58800.0
2008-11-05 15:25:00,27.06,27.16,27.0,27.06,41900.0,18.1362,18.2032,18.0959,18.1362,41900.0
2008-11-05 15:30:00,27.04,27.06,26.83,26.99,60600.0,18.1228,18.1362,17.982,18.0892,60600.0
2008-11-05 15:35:00,27.0,27.03,26.72,26.73,74800.0,18.0959,18.1161,17.9083,17.915,74800.0
2008-11-05 15:40:00,26.73,26.86,26.52,26.86,109600.0,17.915,18.0021,17.7742,18.0021,109600.0
2008-11-05 15:45:00,26.88,27.32,26.82,27.04,105200.0,18.0155,18.3104,17.9753,18.1228,105200.0
2008-11-05 15:50:00,27.05,27.08,26.57,26.57,113600.0,18.1295,18.1496,17.8078,17.8078,113600.0
2008-11-05 15:55:00,26.56,26.82,26.52,26.8,217100.0,17.801,17.9753,17.7742,17.9619,217100.0
2008-11-06 09:30:00,27.18,27.18,26.05,26.11,80100.0,18.2166,18.2166,17.4592,17.4995,80100.0
2008-11-06 09:35:00,26.13,26.43,26.12,26.15,42000.0,17.5129,17.7139,17.5062,17.5263,42000.0
2008-11-06 09:40:00,26.17,26.17,25.75,25.97,86700.0,17.5397,17.5397,17.2582,17.4056,86700.0
2008-11-06 09:45:00,26.0,26.0,25.42,25.42,51100.0,17.4257,17.4257,17.037,17.037,51100.0
2008-11-06 09:50:00,25.44,25.73,25.25,25.73,82700.0,17.0504,17.2448,16.9231,17.2448,82700.0
2008-11-06 09:55:00,25.69,25.87,25.56,25.56,74400.0,17.218,17.3386,17.1308,17.1308,74400.0
2008-11-06 10:00:00,25.54,25.8,25.38,25.63,86100.0,17.1174,17.2917,17.0102,17.1777,86100.0
2008-11-06 10:05:00,25.64,25.73,25.56,25.69,53200.0,17.1844,17.2448,17.1308,17.218,53200.0
2008-11-06 10:10:00,25.69,25.76,25.54,25.54,94400.0,17.218,17.2649,17.1174,17.1174,94400.0
2008-11-06 10:15:00,25.52,25.67,25.36,25.48,78400.0,17.104,17.2046,16.9968,17.0772,78400.0
2008-11-06 10:20:00,25.49,25.59,25.27,25.45,49000.0,17.0839,17.1509,16.9365,17.0571,49000.0
2008-11-06 10:25:00,25.45,25.49,25.25,25.35,52200.0,17.0571,17.0839,16.9231,16.9901,52200.0
2008-11-06 10:30:00,25.31,25.34,25.22,25.29,58700.0,16.9633,16.9834,16.903,16.9499,58700.0
2008-11-06 10:35:00,25.32,25.46,25.2,25.37,61400.0,16.97,17.0638,16.8895,17.0035,61400.0
2008-11-06 10:40:00,25.4,25.43,25.05,25.18,45200.0,17.0236,17.0437,16.789,16.8761,45200.0
2008-11-06 10:45:00,25.19,25.48,25.19,25.29,25600.0,16.8828,17.0772,16.8828,16.9499,25600.0
2008-11-06 10:50:00,25.29,25.35,25.16,25.31,48400.0,16.9499,16.9901,16.8627,16.9633,48400.0
2008-11-06 10:55:00,25.34,25.5,25.29,25.41,35600.0,16.9834,17.0906,16.9499,17.0303,35600.0
2008-11-06 11:00:00,25.45,25.48,25.27,25.27,31700.0,17.0571,17.0772,16.9365,16.9365,31700.0
2008-11-06 11:05:00,25.27,25.5,25.09,25.09,45400.0,16.9365,17.0906,16.8158,16.8158,45400.0
2008-11-06 11:10:00,25.1,25.11,24.82,25.05,79300.0,16.8225,16.8292,16.6349,16.789,79300.0
2008-11-06 11:15:00,25.04,25.04,24.72,24.85,48900.0,16.7823,16.7823,16.5678,16.655,48900.0
2008-11-06 11:20:00,24.86,24.99,24.8,24.96,36800.0,16.6617,16.7488,16.6215,16.7287,36800.0
2008-11-06 11:25:00,24.98,25.19,24.94,25.19,39800.0,16.7421,16.8828,16.7153,16.8828,39800.0
2008-11-06 11:30:00,25.21,25.42,25.13,25.14,39800.0,16.8963,17.037,16.8426,16.8493,39800.0
2008-11-06 11:35:00,25.11,25.15,24.93,25.05,39500.0,16.8292,16.856,16.7086,16.789,39500.0
2008-11-06 11:40:00,25.04,25.18,25.03,25.18,23300.0,16.7823,16.8761,16.7756,16.8761,23300.0
2008-11-06 11:45:00,25.2,25.3,25.11,25.12,34900.0,16.8895,16.9566,16.8292,16.8359,34900.0
2008-11-06 11:50:00,25.14,25.16,24.92,25.04,32200.0,16.8493,16.8627,16.7019,16.7823,32200.0
2008-11-06 11:55:00,25.05,25.22,25.01,25.02,23900.0,16.789,16.903,16.7622,16.7689,23900.0
2008-11-06 12:00:00,25.0,25.0,24.73,24.94,41200.0,16.7555,16.7555,16.5745,16.7153,41200.0
2008-11-06 12:05:00,24.97,25.09,24.8,24.83,22200.0,16.7354,16.8158,16.6215,16.6416,22200.0
2008-11-06 12:10:00,24.84,25.05,24.84,25.01,17000.0,16.6483,16.789,16.6483,16.7622,17000.0
2008-11-06 12:15:00,25.0,25.01,24.69,24.72,22200.0,16.7555,16.7622,16.5477,16.5678,22200.0
2008-11-06 12:20:00,24.73,24.83,24.55,24.56,41300.0,16.5745,16.6416,16.4539,16.4606,41300.0
2008-11-06 12:25:00,24.56,24.61,24.53,24.58,35200.0,16.4606,16.4941,16.4405,16.474,35200.0
2008-11-06 12:30:00,24.57,24.61,24.5,24.5,57100.0,16.4673,16.4941,16.4204,16.4204,57100.0
2008-11-06 12:35:00,24.5,24.59,24.36,24.37,47500.0,16.4204,16.4807,16.3266,16.3333,47500.0
2008-11-06 12:40:00,24.35,24.46,24.3,24.39,47200.0,16.3199,16.3936,16.2864,16.3467,47200.0
2008-11-06 12:45:00,24.39,24.52,24.35,24.48,28600.0,16.3467,16.4338,16.3199,16.407,28600.0
2008-11-06 12:50:00,24.51,24.61,24.39,24.39,63000.0,16.4271,16.4941,16.3467,16.3467,63000.0
2008-11-06 12:55:00,24.41,24.42,24.26,24.29,52400.0,16.3601,16.3668,16.2595,16.2796,52400.0
2008-11-06 13:00:00,24.28,24.33,24.13,24.21,86100.0,16.2729,16.3065,16.1724,16.226,86100.0
2008-11-06 13:05:00,24.15,24.15,23.95,24.05,102600.0,16.1858,16.1858,16.0518,16.1188,102600.0
2008-11-06 13:10:00,24.06,24.06,23.93,24.03,47500.0,16.1255,16.1255,16.0384,16.1054,47500.0
2008-11-06 13:15:00,24.03,24.05,23.81,23.9,39700.0,16.1054,16.1188,15.9579,16.0183,39700.0
2008-11-06 13:20:00,23.89,24.1,23.89,24.09,41100.0,16.0116,16.1523,16.0116,16.1456,41100.0
2008-11-06 13:25:00,24.1,24.1,23.95,23.98,53400.0,16.1523,16.1523,16.0518,16.0719,53400.0
2008-11-06 13:30:00,23.99,23.99,23.81,23.86,61500.0,16.0786,16.0786,15.9579,15.9915,61500.0
2008-11-06 13:35:00,23.87,23.95,23.76,23.82,59000.0,15.9982,16.0518,15.9244,15.9646,59000.0
2008-11-06 13:40:00,23.81,23.81,23.61,23.72,97100.0,15.9579,15.9579,15.8239,15.8976,97100.0
2008-11-06 13:45:00,23.69,23.75,23.6,23.63,70400.0,15.8775,15.9177,15.8172,15.8373,70400.0
2008-11-06 13:50:00,23.64,23.76,23.58,23.76,54900.0,15.844,15.9244,15.8038,15.9244,54900.0
2008-11-06 13:55:00,23.76,23.9,23.73,23.88,51100.0,15.9244,16.0183,15.9043,16.0049,51100.0
2008-11-06 14:00:00,23.87,24.16,23.87,24.1,88600.0,15.9982,16.1925,15.9982,16.1523,88600.0
2008-11-06 14:05:00,24.13,24.23,24.05,24.16,70600.0,16.1724,16.2394,16.1188,16.1925,70600.0
2008-11-06 14:10:00,24.14,24.25,24.03,24.05,73200.0,16.1791,16.2528,16.1054,16.1188,73200.0
2008-11-06 14:15:00,24.05,24.07,23.95,24.03,88900.0,16.1188,16.1322,16.0518,16.1054,88900.0
2008-11-06 14:20:00,24.02,24.02,23.85,23.92,94900.0,16.0987,16.0987,15.9848,16.0317,94900.0
2008-11-06 14:25:00,23.92,23.98,23.76,23.8,83400.0,16.0317,16.0719,15.9244,15.9512,83400.0
2008-11-06 14:30:00,23.82,23.98,23.82,23.93,44700.0,15.9646,16.0719,15.9646,16.0384,44700.0
2008-11-06 14:35:00,23.92,24.32,23.88,24.32,53500.0,16.0317,16.2998,16.0049,16.2998,53500.0
2008-11-06 14:40:00,24.32,24.32,24.17,24.31,94400.0,16.2998,16.2998,16.1992,16.2931,94400.0
2008-11-06 14:45:00,24.31,24.41,24.27,24.33,48800.0,16.2931,16.3601,16.2662,16.3065,48800.0
2008-11-06 14:50:00,24.34,24.55,24.33,24.47,97000.0,16.3132,16.4539,16.3065,16.4003,97000.0
2008-11-06 14:55:00,24.48,24.48,24.32,24.38,97100.0,16.407,16.407,16.2998,16.34,97100.0
2008-11-06 15:00:00,24.38,24.48,24.11,24.11,102400.0,16.34,16.407,16.159,16.159,102400.0
2008-11-06 15:05:00,24.1,24.13,23.81,23.83,96200.0,16.1523,16.1724,15.9579,15.9713,96200.0
2008-11-06 15:10:00,23.83,23.86,23.65,23.65,90500.0,15.9713,15.9915,15.8507,15.8507,90500.0
2008-11-06 15:15:00,23.65,23.8,23.65,23.79,80000.0,15.8507,15.9512,15.8507,15.9445,80000.0
2008-11-06 15:20:00,23.78,23.85,23.7,23.76,104200.0,15.9378,15.9848,15.8842,15.9244,104200.0
2008-11-06 15:25:00,23.76,23.78,23.59,23.66,116900.0,15.9244,15.9378,15.8105,15.8574,116900.0
2008-11-06 15:30:00,23.67,23.82,23.61,23.78,134900.0,15.8641,15.9646,15.8239,15.9378,134900.0
2008-11-06 15:35:00,23.8,23.87,23.54,23.56,147300.0,15.9512,15.9982,15.777,15.7904,147300.0
2008-11-06 15:40:00,23.55,23.88,23.55,23.64,212600.0,15.7837,16.0049,15.7837,15.844,212600.0
2008-11-06 15:45:00,23.65,23.69,23.32,23.34,281200.0,15.8507,15.8775,15.6295,15.6429,281200.0
2008-11-06 15:50:00,23.34,23.38,23.0,23.04,313900.0,15.6429,15.6697,15.4151,15.4419,313900.0
2008-11-06 15:55:00,23.04,23.08,22.97,23.08,412600.0,15.4419,15.4687,15.395,15.4687,412600.0
2008-11-07 09:30:00,23.92,24.5,23.04,24.5,117300.0,16.0317,16.4204,15.4419,16.4204,117300.0
2008-11-07 09:35:00,24.5,24.72,24.18,24.24,82300.0,16.4204,16.5678,16.2059,16.2461,82300.0
2008-11-07 09:40:00,24.25,24.36,24.06,24.07,41300.0,16.2528,16.3266,16.1255,16.1322,41300.0
2008-11-07 09:45:00,24.06,24.15,23.79,23.82,44500.0,16.1255,16.1858,15.9445,15.9646,44500.0
2008-11-07 09:50:00,23.82,24.03,23.75,24.0,34900.0,15.9646,16.1054,15.9177,16.0853,34900.0
2008-11-07 09:55:00,24.0,24.49,23.99,24.31,58600.0,16.0853,16.4137,16.0786,16.2931,58600.0
2008-11-07 10:00:00,24.32,24.56,24.32,24.56,64000.0,16.2998,16.4606,16.2998,16.4606,64000.0
2008-11-07 10:05:00,24.54,24.76,24.54,24.54,61300.0,16.4472,16.5947,16.4472,16.4472,61300.0
2008-11-07 10:10:00,24.59,24.65,24.53,24.55,37200.0,16.4807,16.5209,16.4405,16.4539,37200.0
2008-11-07 10:15:00,24.61,24.89,24.55,24.76,66900.0,16.4941,16.6818,16.4539,16.5947,66900.0
2008-11-07 10:20:00,24.8,24.92,24.64,24.74,79600.0,16.6215,16.7019,16.5142,16.5812,79600.0
2008-11-07 10:25:00,24.74,24.77,24.48,24.48,44000.0,16.5812,16.6014,16.407,16.407,44000.0
2008-11-07 10:30:00,24.44,24.55,24.26,24.31,45300.0,16.3802,16.4539,16.2595,16.2931,45300.0
2008-11-07 10:35:00,24.31,24.72,24.28,24.7,80200.0,16.2931,16.5678,16.2729,16.5544,80200.0
2008-11-07 10:40:00,24.72,24.86,24.55,24.77,42800.0,16.5678,16.6617,16.4539,16.6014,42800.0
2008-11-07 10:45:00,24.76,24.92,24.48,24.48,34400.0,16.5947,16.7019,16.407,16.407,34400.0
2008-11-07 10:50:00,24.49,24.49,24.32,24.44,44700.0,16.4137,16.4137,16.2998,16.3802,44700.0
2008-11-07 10:55:00,24.44,24.45,24.0,24.12,47300.0,16.3802,16.3869,16.0853,16.1657,47300.0
2008-11-07 11:00:00,24.11,24.34,24.11,24.19,16100.0,16.159,16.3132,16.159,16.2126,16100.0
2008-11-07 11:05:00,24.18,24.18,23.95,23.96,54200.0,16.2059,16.2059,16.0518,16.0585,54200.0
2008-11-07 11:10:00,23.96,24.21,23.95,24.18,16800.0,16.0585,16.226,16.0518,16.2059,16800.0
2008-11-07 11:15:00,24.21,24.39,24.12,24.19,28000.0,16.226,16.3467,16.1657,16.2126,28000.0
2008-11-07 11:20:00,24.21,24.26,24.01,24.15,30500.0,16.226,16.2595,16.092,16.1858,30500.0
2008-11-07 11:25:00,24.17,24.17,23.8,23.85,28500.0,16.1992,16.1992,15.9512,15.9848,28500.0
2008-11-07 11:30:00,23.85,23.88,23.75,23.88,23700.0,15.9848,16.0049,15.9177,16.0049,23700.0
2008-11-07 11:35:00,23.88,24.0,23.78,23.86,35300.0,16.0049,16.0853,15.9378,15.9915,35300.0
2008-11-07 11:40:00,23.85,23.97,23.76,23.97,13900.0,15.9848,16.0652,15.9244,16.0652,13900.0
2008-11-07 11:45:00,23.97,24.18,23.89,24.14,32100.0,16.0652,16.2059,16.0116,16.1791,32100.0
2008-11-07 11:50:00,24.15,24.31,24.12,24.13,42100.0,16.1858,16.2931,16.1657,16.1724,42100.0
2008-11-07 11:55:00,24.16,24.37,24.07,24.34,26700.0,16.1925,16.3333,16.1322,16.3132,26700.0
2008-11-07 12:00:00,24.35,24.56,24.3,24.43,21200.0,16.3199,16.4606,16.2864,16.3735,21200.0
2008-11-07 12:05:00,24.48,24.5,24.35,24.41,14400.0,16.407,16.4204,16.3199,16.3601,14400.0
2008-11-07 12:10:00,24.43,24.43,24.09,24.1,24400.0,16.3735,16.3735,16.1456,16.1523,24400.0
2008-11-07 12:15:00,24.1,24.13,23.98,23.99,13000.0,16.1523,16.1724,16.0719,16.0786,13000.0
2008-11-07 12:20:00,24.01,24.09,23.98,24.04,11500.0,16.092,16.1456,16.0719,16.1121,11500.0
2008-11-07 12:25:00,24.01,24.15,23.97,23.97,12000.0,16.092,16.1858,16.0652,16.0652,12000.0
2008-11-07 12:30:00,23.97,24.03,23.88,23.91,10800.0,16.0652,16.1054,16.0049,16.025,10800.0
2008-11-07 12:35:00,23.88,24.05,23.86,24.0,25000.0,16.0049,16.1188,15.9915,16.0853,25000.0
2008-11-07 12:40:00,24.04,24.21,24.02,24.15,18600.0,16.1121,16.226,16.0987,16.1858,18600.0
2008-11-07 12:45:00,24.19,24.22,24.11,24.14,22700.0,16.2126,16.2327,16.159,16.1791,22700.0
2008-11-07 12:50:00,24.17,24.22,24.0,24.0,34400.0,16.1992,16.2327,16.0853,16.0853,34400.0
2008-11-07 12:55:00,24.0,24.24,23.99,24.13,24000.0,16.0853,16.2461,16.0786,16.1724,24000.0
2008-11-07 13:00:00,24.13,24.25,24.13,24.17,14500.0,16.1724,16.2528,16.1724,16.1992,14500.0
2008-11-07 13:05:00,24.2,24.24,24.06,24.09,17500.0,16.2193,16.2461,16.1255,16.1456,17500.0
2008-11-07 13:10:00,24.06,24.09,23.93,24.01,30100.0,16.1255,16.1456,16.0384,16.092,30100.0
2008-11-07 13:15:00,23.99,24.04,23.96,23.98,11500.0,16.0786,16.1121,16.0585,16.0719,11500.0
2008-11-07 13:20:00,23.97,24.01,23.89,24.01,14400.0,16.0652,16.092,16.0116,16.092,14400.0
2008-11-07 13:25:00,24.01,24.1,23.93,24.07,22900.0,16.092,16.1523,16.0384,16.1322,22900.0
2008-11-07 13:30:00,24.09,24.13,24.05,24.08,19200.0,16.1456,16.1724,16.1188,16.1389,19200.0
2008-11-07 13:35:00,24.09,24.14,24.0,24.14,27000.0,16.1456,16.1791,16.0853,16.1791,27000.0
2008-11-07 13:40:00,24.09,24.11,24.01,24.04,19100.0,16.1456,16.159,16.092,16.1121,19100.0
2008-11-07 13:45:00,24.06,24.1,24.01,24.09,31200.0,16.1255,16.1523,16.092,16.1456,31200.0
2008-11-07 13:50:00,24.09,24.16,24.05,24.07,32400.0,16.1456,16.1925,16.1188,16.1322,32400.0
2008-11-07 13:55:00,24.08,24.28,24.03,24.25,32300.0,16.1389,16.2729,16.1054,16.2528,32300.0
2008-11-07 14:00:00,24.25,24.28,24.12,24.25,24600.0,16.2528,16.2729,16.1657,16.2528,24600.0
2008-11-07 14:05:00,24.25,24.27,24.18,24.22,26300.0,16.2528,16.2662,16.2059,16.2327,26300.0
2008-11-07 14:10:00,24.21,24.27,24.19,24.27,31000.0,16.226,16.2662,16.2126,16.2662,31000.0
2008-11-07 14:15:00,24.29,24.39,24.27,24.36,29200.0,16.2796,16.3467,16.2662,16.3266,29200.0
2008-11-07 14:20:00,24.36,24.44,24.25,24.26,41300.0,16.3266,16.3802,16.2528,16.2595,41300.0
2008-11-07 14:25:00,24.24,24.27,24.17,24.24,26900.0,16.2461,16.2662,16.1992,16.2461,26900.0
2008-11-07 14:30:00,24.26,24.38,24.23,24.37,33600.0,16.2595,16.34,16.2394,16.3333,33600.0
2008-11-07 14:35:00,24.37,24.56,24.36,24.54,26600.0,16.3333,16.4606,16.3266,16.4472,26600.0
2008-11-07 14:40:00,24.56,24.59,24.44,24.48,27200.0,16.4606,16.4807,16.3802,16.407,27200.0
2008-11-07 14:45:00,24.48,24.74,24.48,24.58,40300.0,16.407,16.5812,16.407,16.474,40300.0
2008-11-07 14:50:00,24.59,24.67,24.38,24.43,31100.0,16.4807,16.5343,16.34,16.3735,31100.0
2008-11-07 14:55:00,24.43,24.45,24.06,24.07,57700.0,16.3735,16.3869,16.1255,16.1322,57700.0
2008-11-07 15:00:00,24.06,24.16,23.96,23.97,56600.0,16.1255,16.1925,16.0585,16.0652,56600.0
2008-11-07 15:05:00,23.97,24.06,23.8,24.0,34900.0,16.0652,16.1255,15.9512,16.0853,34900.0
2008-11-07 15:10:00,24.02,24.23,23.98,24.13,26800.0,16.0987,16.2394,16.0719,16.1724,26800.0
2008-11-07 15:15:00,24.12,24.26,24.08,24.11,58400.0,16.1657,16.2595,16.1389,16.159,58400.0
2008-11-07 15:20:00,24.11,24.15,23.76,23.86,87200.0,16.159,16.1858,15.9244,15.9915,87200.0
2008-11-07 15:25:00,23.84,23.95,23.77,23.79,54800.0,15.9781,16.0518,15.9311,15.9445,54800.0
2008-11-07 15:30:00,23.81,24.15,23.74,24.14,50000.0,15.9579,16.1858,15.911,16.1791,50000.0
2008-11-07 15:35:00,24.12,24.19,24.0,24.12,67200.0,16.1657,16.2126,16.0853,16.1657,67200.0
2008-11-07 15:40:00,24.14,24.46,24.13,24.46,98700.0,16.1791,16.3936,16.1724,16.3936,98700.0
2008-11-07 15:45:00,24.46,24.5,24.19,24.3,80800.0,16.3936,16.4204,16.2126,16.2864,80800.0
2008-11-07 15:50:00,24.32,24.35,24.13,24.31,89900.0,16.2998,16.3199,16.1724,16.2931,89900.0
2008-11-07 15:55:00,24.31,24.67,24.29,24.56,143500.0,16.2931,16.5343,16.2796,16.4606,143500.0
2008-11-10 09:30:00,25.85,26.5,25.82,26.42,168800.0,17.3252,17.7608,17.3051,17.7072,168800.0
2008-11-10 09:35:00,26.4,26.48,25.72,25.81,158800.0,17.6938,17.7474,17.2381,17.2984,158800.0
2008-11-10 09:40:00,25.76,25.8,25.26,25.32,85600.0,17.2649,17.2917,16.9298,16.97,85600.0
2008-11-10 09:45:00,25.32,25.43,24.84,25.05,167800.0,16.97,17.0437,16.6483,16.789,167800.0
2008-11-10 09:50:00,25.09,25.12,24.81,24.89,104200.0,16.8158,16.8359,16.6282,16.6818,104200.0
2008-11-10 09:55:00,24.87,24.87,24.37,24.37,141200.0,16.6684,16.6684,16.3333,16.3333,141200.0
2008-11-10 10:00:00,24.44,24.73,24.28,24.53,146700.0,16.3802,16.5745,16.2729,16.4405,146700.0
2008-11-10 10:05:00,24.53,24.89,24.42,24.84,46600.0,16.4405,16.6818,16.3668,16.6483,46600.0
2008-11-10 10:10:00,24.81,25.18,24.8,25.07,72700.0,16.6282,16.8761,16.6215,16.8024,72700.0
2008-11-10 10:15:00,25.03,25.05,24.4,24.45,84900.0,16.7756,16.789,16.3534,16.3869,84900.0
2008-11-10 10:20:00,24.45,24.48,24.18,24.25,82600.0,16.3869,16.407,16.2059,16.2528,82600.0
2008-11-10 10:25:00,24.25,24.25,24.14,24.25,80400.0,16.2528,16.2528,16.1791,16.2528,80400.0
2008-11-10 10:30:00,24.24,24.25,23.88,24.04,103800.0,16.2461,16.2528,16.0049,16.1121,103800.0
2008-11-10 10:35:00,24.01,24.03,23.61,23.61,74400.0,16.092,16.1054,15.8239,15.8239,74400.0
2008-11-10 10:40:00,23.67,23.77,23.55,23.62,113000.0,15.8641,15.9311,15.7837,15.8306,113000.0
2008-11-10 10:45:00,23.63,23.63,23.32,23.37,104100.0,15.8373,15.8373,15.6295,15.663,104100.0
2008-11-10 10:50:00,23.38,23.49,23.37,23.45,108500.0,15.6697,15.7435,15.663,15.7167,108500.0
2008-11-10 10:55:00,23.45,23.66,23.43,23.63,43300.0,15.7167,15.8574,15.7033,15.8373,43300.0
2008-11-10 11:00:00,23.63,23.64,23.36,23.51,41200.0,15.8373,15.844,15.6563,15.7569,41200.0
2008-11-10 11:05:00,23.52,23.53,23.36,23.39,40200.0,15.7636,15.7703,15.6563,15.6765,40200.0
2008-11-10 11:10:00,23.42,23.43,23.14,23.28,81500.0,15.6966,15.7033,15.5089,15.6027,81500.0
2008-11-10 11:15:00,23.28,23.41,23.26,23.39,19400.0,15.6027,15.6899,15.5893,15.6765,19400.0
2008-11-10 11:20:00,23.39,23.49,23.37,23.49,39700.0,15.6765,15.7435,15.663,15.7435,39700.0
2008-11-10 11:25:00,23.47,23.52,23.33,23.48,51300.0,15.7301,15.7636,15.6362,15.7368,51300.0
2008-11-10 11:30:00,23.53,23.53,23.41,23.41,72600.0,15.7703,15.7703,15.6899,15.6899,72600.0
2008-11-10 11:35:00,23.43,23.44,23.35,23.41,14200.0,15.7033,15.71,15.6496,15.6899,14200.0
2008-11-10 11:40:00,23.42,23.42,23.22,23.23,28900.0,15.6966,15.6966,15.5625,15.5692,28900.0
2008-11-10 11:45:00,23.25,23.25,23.02,23.05,44400.0,15.5826,15.5826,15.4285,15.4486,44400.0
2008-11-10 11:50:00,23.04,23.05,22.85,22.85,62100.0,15.4419,15.4486,15.3145,15.3145,62100.0
2008-11-10 11:55:00,22.83,23.0,22.83,22.99,25200.0,15.3011,15.4151,15.3011,15.4084,25200.0
2008-11-10 12:00:00,23.01,23.01,22.93,23.01,25900.0,15.4218,15.4218,15.3681,15.4218,25900.0
2008-11-10 12:05:00,23.02,23.07,23.0,23.05,24900.0,15.4285,15.462,15.4151,15.4486,24900.0
2008-11-10 12:10:00,23.05,23.19,23.01,23.12,52100.0,15.4486,15.5424,15.4218,15.4955,52100.0
2008-11-10 12:15:00,23.12,23.15,23.06,23.06,22600.0,15.4955,15.5156,15.4553,15.4553,22600.0
2008-11-10 12:20:00,23.02,23.15,23.0,23.0,19600.0,15.4285,15.5156,15.4151,15.4151,19600.0
2008-11-10 12:25:00,23.01,23.03,22.88,22.88,20500.0,15.4218,15.4352,15.3346,15.3346,20500.0
2008-11-10 12:30:00,22.88,22.94,22.86,22.88,31900.0,15.3346,15.3749,15.3212,15.3346,31900.0
2008-11-10 12:35:00,22.88,22.88,22.45,22.49,81500.0,15.3346,15.3346,15.0464,15.0733,81500.0
2008-11-10 12:40:00,22.5,22.54,22.4,22.44,41600.0,15.08,15.1068,15.0129,15.0397,41600.0
2008-11-10 12:45:00,22.45,22.45,22.32,22.37,32900.0,15.0464,15.0464,14.9593,14.9928,32900.0
2008-11-10 12:50:00,22.38,22.39,22.21,22.24,35400.0,14.9995,15.0062,14.8856,14.9057,35400.0
2008-11-10 12:55:00,22.24,22.42,22.24,22.41,51900.0,14.9057,15.0263,14.9057,15.0196,51900.0
2008-11-10 13:00:00,22.42,22.5,22.3,22.32,45000.0,15.0263,15.08,14.9459,14.9593,45000.0
2008-11-10 13:05:00,22.32,22.68,22.28,22.64,45400.0,14.9593,15.2006,14.9325,15.1738,45400.0
2008-11-10 13:10:00,22.67,22.84,22.59,22.84,53900.0,15.1939,15.3078,15.1403,15.3078,53900.0
2008-11-10 13:15:00,22.82,22.96,22.82,22.94,61300.0,15.2944,15.3883,15.2944,15.3749,61300.0
2008-11-10 13:20:00,22.93,22.98,22.8,22.8,57000.0,15.3681,15.4017,15.281,15.281,57000.0
2008-11-10 13:25:00,22.8,23.08,22.8,23.08,43800.0,15.281,15.4687,15.281,15.4687,43800.0
2008-11-10 13:30:00,23.05,23.14,22.98,23.07,52700.0,15.4486,15.5089,15.4017,15.462,52700.0
2008-11-10 13:35:00,23.05,23.17,23.05,23.1,38700.0,15.4486,15.529,15.4486,15.4821,38700.0
2008-11-10 13:40:00,23.12,23.12,22.95,22.99,31500.0,15.4955,15.4955,15.3816,15.4084,31500.0
2008-11-10 13:45:00,22.99,22.99,22.75,22.82,45300.0,15.4084,15.4084,15.2475,15.2944,45300.0
2008-11-10 13:50:00,22.82,23.05,22.82,23.02,36300.0,15.2944,15.4486,15.2944,15.4285,36300.0
2008-11-10 13:55:00,23.03,23.18,23.02,23.15,49700.0,15.4352,15.5357,15.4285,15.5156,49700.0
2008-11-10 14:00:00,23.15,23.18,23.04,23.1,43600.0,15.5156,15.5357,15.4419,15.4821,43600.0
2008-11-10 14:05:00,23.1,23.21,23.07,23.19,35600.0,15.4821,15.5558,15.462,15.5424,35600.0
2008-11-10 14:10:00,23.19,23.19,23.01,23.05,33800.0,15.5424,15.5424,15.4218,15.4486,33800.0
2008-11-10 14:15:00,23.05,23.11,22.78,22.92,58500.0,15.4486,15.4888,15.2676,15.3614,58500.0
2008-11-10 14:20:00,22.91,22.92,22.72,22.75,46100.0,15.3547,15.3614,15.2274,15.2475,46100.0
2008-11-10 14:25:00,22.74,22.77,22.62,22.66,53600.0,15.2408,15.2609,15.1604,15.1872,53600.0
2008-11-10 14:30:00,22.66,22.72,22.5,22.55,50200.0,15.1872,15.2274,15.08,15.1135,50200.0
2008-11-10 14:35:00,22.55,22.58,22.44,22.52,70800.0,15.1135,15.1336,15.0397,15.0934,70800.0
2008-11-10 14:40:00,22.53,22.7,22.53,22.61,76400.0,15.1001,15.214,15.1001,15.1537,76400.0
2008-11-10 14:45:00,22.61,22.62,22.45,22.51,49100.0,15.1537,15.1604,15.0464,15.0867,49100.0
2008-11-10 14:50:00,22.51,22.58,22.43,22.57,46100.0,15.0867,15.1336,15.033,15.1269,46100.0
2008-11-10 14:55:00,22.56,22.57,22.42,22.45,41200.0,15.1202,15.1269,15.0263,15.0464,41200.0
2008-11-10 15:00:00,22.45,22.51,22.33,22.51,115100.0,15.0464,15.0867,14.966,15.0867,115100.0
2008-11-10 15:05:00,22.5,22.58,22.25,22.29,94200.0,15.08,15.1336,14.9124,14.9392,94200.0
2008-11-10 15:10:00,22.29,22.53,22.26,22.52,85600.0,14.9392,15.1001,14.9191,15.0934,85600.0
2008-11-10 15:15:00,22.52,22.57,22.13,22.24,77200.0,15.0934,15.1269,14.832,14.9057,77200.0
2008-11-10 15:20:00,22.23,22.26,21.9,22.09,111500.0,14.899,14.9191,14.6778,14.8052,111500.0
2008-11-10 15:25:00,22.08,22.16,21.96,22.04,77300.0,14.7985,14.8521,14.718,14.7717,77300.0
2008-11-10 15:30:00,22.02,22.39,22.01,22.16,69900.0,14.7582,15.0062,14.7515,14.8521,69900.0
2008-11-10 15:35:00,22.16,22.17,22.01,22.01,103400.0,14.8521,14.8588,14.7515,14.7515,103400.0
2008-11-10 15:40:00,22.02,22.21,21.95,22.11,98900.0,14.7582,14.8856,14.7113,14.8186,98900.0
2008-11-10 15:45:00,22.12,22.13,21.9,22.03,145300.0,14.8253,14.832,14.6778,14.765,145300.0
2008-11-10 15:50:00,22.01,22.32,22.01,22.31,144900.0,14.7515,14.9593,14.7515,14.9526,144900.0
2008-11-10 15:55:00,22.31,22.47,22.3,22.43,241500.0,14.9526,15.0598,14.9459,15.033,241500.0
2008-11-11 09:30:00,22.36,22.36,21.51,21.72,71300.0,14.9861,14.9861,14.4164,14.5572,71300.0
2008-11-11 09:35:00,21.66,21.83,21.5,21.57,29700.0,14.517,14.6309,14.4097,14.4567,29700.0
2008-11-11 09:40:00,21.56,21.71,21.27,21.68,68000.0,14.4499,14.5505,14.2556,14.5304,68000.0
2008-11-11 09:45:00,21.71,21.71,21.4,21.41,24500.0,14.5505,14.5505,14.3427,14.3494,24500.0
2008-11-11 09:50:00,21.4,21.45,21.28,21.45,50000.0,14.3427,14.3762,14.2623,14.3762,50000.0
2008-11-11 09:55:00,21.45,21.48,21.15,21.23,50000.0,14.3762,14.3963,14.1752,14.2288,50000.0
2008-11-11 10:00:00,21.25,21.54,21.18,21.54,34200.0,14.2422,14.4365,14.1953,14.4365,34200.0
2008-11-11 10:05:00,21.54,21.64,21.45,21.45,41100.0,14.4365,14.5036,14.3762,14.3762,41100.0
2008-11-11 10:10:00,21.48,21.79,21.45,21.75,42400.0,14.3963,14.6041,14.3762,14.5773,42400.0
2008-11-11 10:15:00,21.78,21.82,21.61,21.8,77900.0,14.5974,14.6242,14.4835,14.6108,77900.0
2008-11-11 10:20:00,21.82,22.08,21.79,22.06,86300.0,14.6242,14.7985,14.6041,14.7851,86300.0
2008-11-11 10:25:00,22.06,22.24,21.87,21.91,42300.0,14.7851,14.9057,14.6577,14.6845,42300.0
2008-11-11 10:30:00,21.91,22.06,21.87,22.02,53600.0,14.6845,14.7851,14.6577,14.7582,53600.0
2008-11-11 10:35:00,22.03,22.08,21.9,21.9,40000.0,14.765,14.7985,14.6778,14.6778,40000.0
2008-11-11 10:40:00,21.9,22.0,21.64,21.9,90600.0,14.6778,14.7448,14.5036,14.6778,90600.0
2008-11-11 10:45:00,21.89,21.97,21.8,21.9,55800.0,14.6711,14.7247,14.6108,14.6778,55800.0
2008-11-11 10:50:00,21.88,21.99,21.79,21.96,43000.0,14.6644,14.7381,14.6041,14.718,43000.0
2008-11-11 10:55:00,21.95,22.03,21.7,21.76,31600.0,14.7113,14.765,14.5438,14.584,31600.0
2008-11-11 11:00:00,21.78,21.78,21.56,21.61,40700.0,14.5974,14.5974,14.4499,14.4835,40700.0
2008-11-11 11:05:00,21.56,21.61,21.39,21.4,43400.0,14.4499,14.4835,14.336,14.3427,43400.0
2008-11-11 11:10:00,21.42,21.67,21.4,21.67,10900.0,14.3561,14.5237,14.3427,14.5237,10900.0
2008-11-11 11:15:00,21.65,21.88,21.64,21.73,50900.0,14.5103,14.6644,14.5036,14.5639,50900.0
2008-11-11 11:20:00,21.71,21.86,21.71,21.84,24200.0,14.5505,14.651,14.5505,14.6376,24200.0
2008-11-11 11:25:00,21.86,21.91,21.77,21.81,15700.0,14.651,14.6845,14.5907,14.6175,15700.0
2008-11-11 11:30:00,21.81,21.89,21.6,21.63,35000.0,14.6175,14.6711,14.4768,14.4969,35000.0
2008-11-11 11:35:00,21.62,21.71,21.56,21.7,32800.0,14.4902,14.5505,14.4499,14.5438,32800.0
2008-11-11 11:40:00,21.7,21.75,21.6,21.68,40700.0,14.5438,14.5773,14.4768,14.5304,40700.0
2008-11-11 11:45:00,21.67,21.82,21.61,21.64,28800.0,14.5237,14.6242,14.4835,14.5036,28800.0
2008-11-11 11:50:00,21.64,21.73,21.63,21.68,26800.0,14.5036,14.5639,14.4969,14.5304,26800.0
2008-11-11 11:55:00,21.66,21.69,21.64,21.66,21900.0,14.517,14.5371,14.5036,14.517,21900.0
2008-11-11 12:00:00,21.65,21.7,21.62,21.62,12100.0,14.5103,14.5438,14.4902,14.4902,12100.0
2008-11-11 12:05:00,21.61,21.68,21.55,21.55,20800.0,14.4835,14.5304,14.4432,14.4432,20800.0
2008-11-11 12:10:00,21.52,21.58,21.5,21.55,15200.0,14.4231,14.4634,14.4097,14.4432,15200.0
2008-11-11 12:15:00,21.54,21.55,21.45,21.46,46800.0,14.4365,14.4432,14.3762,14.3829,46800.0
2008-11-11 12:20:00,21.43,21.46,21.27,21.28,13300.0,14.3628,14.3829,14.2556,14.2623,13300.0
2008-11-11 12:25:00,21.28,21.36,21.26,21.28,14900.0,14.2623,14.3159,14.2489,14.2623,14900.0
2008-11-11 12:30:00,21.27,21.5,21.27,21.4,25600.0,14.2556,14.4097,14.2556,14.3427,25600.0
2008-11-11 12:35:00,21.41,21.49,21.39,21.43,66100.0,14.3494,14.403,14.336,14.3628,66100.0
2008-11-11 12:40:00,21.43,21.51,21.41,21.46,16000.0,14.3628,14.4164,14.3494,14.3829,16000.0
2008-11-11 12:45:00,21.46,21.53,21.43,21.43,20300.0,14.3829,14.4298,14.3628,14.3628,20300.0
2008-11-11 12:50:00,21.44,21.55,21.4,21.55,32300.0,14.3695,14.4432,14.3427,14.4432,32300.0
2008-11-11 12:55:00,21.56,21.6,21.48,21.6,17000.0,14.4499,14.4768,14.3963,14.4768,17000.0
2008-11-11 13:00:00,21.62,21.68,21.57,21.58,37000.0,14.4902,14.5304,14.4567,14.4634,37000.0
2008-11-11 13:05:00,21.56,21.73,21.54,21.68,29600.0,14.4499,14.5639,14.4365,14.5304,29600.0
2008-11-11 13:10:00,21.69,21.74,21.52,21.52,27800.0,14.5371,14.5706,14.4231,14.4231,27800.0
2008-11-11 13:15:00,21.52,21.6,21.43,21.59,35000.0,14.4231,14.4768,14.3628,14.4701,35000.0
2008-11-11 13:20:00,21.59,21.65,21.51,21.55,54300.0,14.4701,14.5103,14.4164,14.4432,54300.0
2008-11-11 13:25:00,21.51,21.6,21.51,21.57,22300.0,14.4164,14.4768,14.4164,14.4567,22300.0
2008-11-11 13:30:00,21.57,21.62,21.51,21.57,37900.0,14.4567,14.4902,14.4164,14.4567,37900.0
2008-11-11 13:35:00,21.56,21.59,21.54,21.57,28000.0,14.4499,14.4701,14.4365,14.4567,28000.0
2008-11-11 13:40:00,21.56,21.67,21.55,21.6,23400.0,14.4499,14.5237,14.4432,14.4768,23400.0
2008-11-11 13:45:00,21.6,21.81,21.58,21.74,43400.0,14.4768,14.6175,14.4634,14.5706,43400.0
2008-11-11 13:50:00,21.72,21.96,21.7,21.96,40100.0,14.5572,14.718,14.5438,14.718,40100.0
2008-11-11 13:55:00,21.96,22.17,21.94,22.17,71700.0,14.718,14.8588,14.7046,14.8588,71700.0
2008-11-11 14:00:00,22.16,22.22,22.04,22.04,57600.0,14.8521,14.8923,14.7717,14.7717,57600.0
2008-11-11 14:05:00,22.05,22.1,21.9,21.94,74900.0,14.7784,14.8119,14.6778,14.7046,74900.0
2008-11-11 14:10:00,21.95,22.1,21.93,22.0,48700.0,14.7113,14.8119,14.6979,14.7448,48700.0
2008-11-11 14:15:00,22.01,22.17,21.89,22.08,63100.0,14.7515,14.8588,14.6711,14.7985,63100.0
2008-11-11 14:20:00,22.08,22.36,22.08,22.28,72700.0,14.7985,14.9861,14.7985,14.9325,72700.0
2008-11-11 14:25:00,22.29,22.46,22.23,22.44,127500.0,14.9392,15.0531,14.899,15.0397,127500.0
2008-11-11 14:30:00,22.44,22.6,22.36,22.59,61200.0,15.0397,15.147,14.9861,15.1403,61200.0
2008-11-11 14:35:00,22.59,22.61,22.41,22.43,50900.0,15.1403,15.1537,15.0196,15.033,50900.0
2008-11-11 14:40:00,22.42,22.43,22.23,22.25,34600.0,15.0263,15.033,14.899,14.9124,34600.0
2008-11-11 14:45:00,22.25,22.29,21.99,22.03,76200.0,14.9124,14.9392,14.7381,14.765,76200.0
2008-11-11 14:50:00,22.0,22.02,21.66,21.75,78300.0,14.7448,14.7582,14.517,14.5773,78300.0
2008-11-11 14:55:00,21.74,21.89,21.71,21.71,70500.0,14.5706,14.6711,14.5505,14.5505,70500.0
2008-11-11 15:00:00,21.71,21.91,21.64,21.91,124400.0,14.5505,14.6845,14.5036,14.6845,124400.0
2008-11-11 15:05:00,21.92,22.05,21.9,22.01,68700.0,14.6912,14.7784,14.6778,14.7515,68700.0
2008-11-11 15:10:00,22.0,22.14,21.98,22.14,107300.0,14.7448,14.8387,14.7314,14.8387,107300.0
2008-11-11 15:15:00,22.12,22.2,22.0,22.18,76800.0,14.8253,14.8789,14.7448,14.8655,76800.0
2008-11-11 15:20:00,22.18,22.25,22.13,22.19,61100.0,14.8655,14.9124,14.832,14.8722,61100.0
2008-11-11 15:25:00,22.19,22.19,21.91,22.01,72500.0,14.8722,14.8722,14.6845,14.7515,72500.0
2008-11-11 15:30:00,22.0,22.03,21.8,21.8,165300.0,14.7448,14.765,14.6108,14.6108,165300.0
2008-11-11 15:35:00,21.79,21.82,21.51,21.54,132900.0,14.6041,14.6242,14.4164,14.4365,132900.0
2008-11-11 15:40:00,21.54,21.8,21.49,21.65,143000.0,14.4365,14.6108,14.403,14.5103,143000.0
2008-11-11 15:45:00,21.65,21.88,21.58,21.84,110700.0,14.5103,14.6644,14.4634,14.6376,110700.0
2008-11-11 15:50:00,21.85,21.9,21.66,21.71,104000.0,14.6443,14.6778,14.517,14.5505,104000.0
2008-11-11 15:55:00,21.72,21.85,21.71,21.8,151400.0,14.5572,14.6443,14.5505,14.6108,151400.0
2008-11-12 09:30:00,21.9,22.82,21.0,21.12,81300.0,14.6778,15.2944,14.0746,14.1551,81300.0
2008-11-12 09:35:00,21.09,21.28,21.09,21.23,32700.0,14.1349,14.2623,14.1349,14.2288,32700.0
2008-11-12 09:40:00,21.21,21.45,21.15,21.38,69200.0,14.2154,14.3762,14.1752,14.3293,69200.0
2008-11-12 09:45:00,21.41,21.47,21.23,21.4,27800.0,14.3494,14.3896,14.2288,14.3427,27800.0
2008-11-12 09:50:00,21.39,21.79,21.35,21.77,71800.0,14.336,14.6041,14.3092,14.5907,71800.0
2008-11-12 09:55:00,21.74,21.8,21.62,21.62,50500.0,14.5706,14.6108,14.4902,14.4902,50500.0
2008-11-12 10:00:00,21.61,21.73,21.44,21.55,50800.0,14.4835,14.5639,14.3695,14.4432,50800.0
2008-11-12 10:05:00,21.54,21.54,21.31,21.39,44200.0,14.4365,14.4365,14.2824,14.336,44200.0
2008-11-12 10:10:00,21.38,21.67,21.38,21.61,57200.0,14.3293,14.5237,14.3293,14.4835,57200.0
2008-11-12 10:15:00,21.61,21.66,21.32,21.34,43500.0,14.4835,14.517,14.2891,14.3025,43500.0
2008-11-12 10:20:00,21.34,21.37,21.09,21.21,93500.0,14.3025,14.3226,14.1349,14.2154,93500.0
2008-11-12 10:25:00,21.3,21.35,21.03,21.03,42400.0,14.2757,14.3092,14.0947,14.0947,42400.0
2008-11-12 10:30:00,21.04,21.04,20.59,20.59,116900.0,14.1014,14.1014,13.7998,13.7998,116900.0
2008-11-12 10:35:00,20.62,20.63,20.38,20.52,101400.0,13.8199,13.8266,13.6591,13.7529,101400.0
2008-11-12 10:40:00,20.52,20.65,20.52,20.59,74600.0,13.7529,13.84,13.7529,13.7998,74600.0
2008-11-12 10:45:00,20.58,20.62,20.43,20.57,85700.0,13.7931,13.8199,13.6926,13.7864,85700.0
2008-11-12 10:50:00,20.58,20.7,20.54,20.55,72300.0,13.7931,13.8736,13.7663,13.773,72300.0
2008-11-12 10:55:00,20.57,20.83,20.57,20.67,128500.0,13.7864,13.9607,13.7864,13.8535,128500.0
2008-11-12 11:00:00,20.66,20.68,20.31,20.35,122100.0,13.8467,13.8602,13.6122,13.639,122100.0
2008-11-12 11:05:00,20.34,20.37,20.25,20.31,51600.0,13.6323,13.6524,13.572,13.6122,51600.0
2008-11-12 11:10:00,20.29,20.35,20.27,20.29,62100.0,13.5988,13.639,13.5854,13.5988,62100.0
2008-11-12 11:15:00,20.3,20.43,20.26,20.38,64000.0,13.6055,13.6926,13.5787,13.6591,64000.0
2008-11-12 11:20:00,20.38,20.43,20.26,20.43,30800.0,13.6591,13.6926,13.5787,13.6926,30800.0
2008-11-12 11:25:00,20.42,20.54,20.38,20.52,58900.0,13.6859,13.7663,13.6591,13.7529,58900.0
2008-11-12 11:30:00,20.54,20.63,20.44,20.46,43700.0,13.7663,13.8266,13.6993,13.7127,43700.0
2008-11-12 11:35:00,20.43,20.46,20.38,20.4,28000.0,13.6926,13.7127,13.6591,13.6725,28000.0
2008-11-12 11:40:00,20.39,20.43,20.33,20.33,31700.0,13.6658,13.6926,13.6256,13.6256,31700.0
2008-11-12 11:45:00,20.42,20.42,20.19,20.2,76000.0,13.6859,13.6859,13.5317,13.5384,76000.0
2008-11-12 11:50:00,20.22,20.26,20.16,20.25,27300.0,13.5519,13.5787,13.5116,13.572,27300.0
2008-11-12 11:55:00,20.25,20.3,20.17,20.2,55500.0,13.572,13.6055,13.5183,13.5384,55500.0
2008-11-12 12:00:00,20.21,20.28,20.17,20.25,32000.0,13.5452,13.5921,13.5183,13.572,32000.0
2008-11-12 12:05:00,20.25,20.3,20.11,20.13,27900.0,13.572,13.6055,13.4781,13.4915,27900.0
2008-11-12 12:10:00,20.17,20.25,20.13,20.23,21400.0,13.5183,13.572,13.4915,13.5586,21400.0
2008-11-12 12:15:00,20.23,20.26,20.18,20.24,16800.0,13.5586,13.5787,13.525,13.5653,16800.0
2008-11-12 12:20:00,20.23,20.27,20.18,20.23,44800.0,13.5586,13.5854,13.525,13.5586,44800.0
2008-11-12 12:25:00,20.24,20.27,20.23,20.26,49400.0,13.5653,13.5854,13.5586,13.5787,49400.0
2008-11-12 12:30:00,20.25,20.28,20.23,20.25,34600.0,13.572,13.5921,13.5586,13.572,34600.0
2008-11-12 12:35:00,20.25,20.28,20.21,20.25,37800.0,13.572,13.5921,13.5452,13.572,37800.0
2008-11-12 12:40:00,20.26,20.26,20.2,20.21,25000.0,13.5787,13.5787,13.5384,13.5452,25000.0
2008-11-12 12:45:00,20.21,20.25,20.17,20.22,24900.0,13.5452,13.572,13.5183,13.5519,24900.0
2008-11-12 12:50:00,20.2,20.26,20.16,20.23,20100.0,13.5384,13.5787,13.5116,13.5586,20100.0
2008-11-12 12:55:00,20.19,20.26,20.19,20.25,23000.0,13.5317,13.5787,13.5317,13.572,23000.0
2008-11-12 13:00:00,20.25,20.26,20.15,20.22,50200.0,13.572,13.5787,13.5049,13.5519,50200.0
2008-11-12 13:05:00,20.22,20.26,20.19,20.22,30900.0,13.5519,13.5787,13.5317,13.5519,30900.0
2008-11-12 13:10:00,20.22,20.25,20.21,20.21,32900.0,13.5519,13.572,13.5452,13.5452,32900.0
2008-11-12 13:15:00,20.22,20.22,20.12,20.16,27100.0,13.5519,13.5519,13.4848,13.5116,27100.0
2008-11-12 13:20:00,20.19,20.25,20.16,20.24,23800.0,13.5317,13.572,13.5116,13.5653,23800.0
2008-11-12 13:25:00,20.24,20.26,20.23,20.25,29000.0,13.5653,13.5787,13.5586,13.572,29000.0
2008-11-12 13:30:00,20.25,20.26,20.17,20.17,73200.0,13.572,13.5787,13.5183,13.5183,73200.0
2008-11-12 13:35:00,20.17,20.24,20.13,20.21,31700.0,13.5183,13.5653,13.4915,13.5452,31700.0
2008-11-12 13:40:00,20.22,20.38,20.22,20.34,118500.0,13.5519,13.6591,13.5519,13.6323,118500.0
2008-11-12 13:45:00,20.35,20.35,20.23,20.29,25800.0,13.639,13.639,13.5586,13.5988,25800.0
2008-11-12 13:50:00,20.29,20.29,19.92,19.92,91200.0,13.5988,13.5988,13.3508,13.3508,91200.0
2008-11-12 13:55:00,19.9,19.97,19.83,19.97,52900.0,13.3374,13.3843,13.2905,13.3843,52900.0
2008-11-12 14:00:00,19.99,20.03,19.9,19.92,30600.0,13.3977,13.4245,13.3374,13.3508,30600.0
2008-11-12 14:05:00,19.92,19.92,19.8,19.81,30100.0,13.3508,13.3508,13.2704,13.2771,30100.0
2008-11-12 14:10:00,19.8,19.89,19.77,19.81,36500.0,13.2704,13.3307,13.2503,13.2771,36500.0
2008-11-12 14:15:00,19.82,20.02,19.82,19.98,22900.0,13.2838,13.4178,13.2838,13.391,22900.0
2008-11-12 14:20:00,19.99,20.05,19.97,20.02,27200.0,13.3977,13.4379,13.3843,13.4178,27200.0
2008-11-12 14:25:00,20.03,20.15,20.01,20.04,29500.0,13.4245,13.5049,13.4111,13.4312,29500.0
2008-11-12 14:30:00,20.03,20.21,20.03,20.11,29000.0,13.4245,13.5452,13.4245,13.4781,29000.0
2008-11-12 14:35:00,20.12,20.16,19.96,19.97,20900.0,13.4848,13.5116,13.3776,13.3843,20900.0
2008-11-12 14:40:00,20.0,20.09,19.91,20.09,30000.0,13.4044,13.4647,13.3441,13.4647,30000.0
2008-11-12 14:45:00,20.09,20.19,20.09,20.16,39500.0,13.4647,13.5317,13.4647,13.5116,39500.0
2008-11-12 14:50:00,20.15,20.18,20.09,20.11,67300.0,13.5049,13.525,13.4647,13.4781,67300.0
2008-11-12 14:55:00,20.1,20.14,20.04,20.04,40900.0,13.4714,13.4982,13.4312,13.4312,40900.0
2008-11-12 15:00:00,20.06,20.06,19.93,19.97,31000.0,13.4446,13.4446,13.3575,13.3843,31000.0
2008-11-12 15:05:00,19.98,20.08,19.93,19.97,48000.0,13.391,13.458,13.3575,13.3843,48000.0
2008-11-12 15:10:00,19.97,20.04,19.92,19.95,48700.0,13.3843,13.4312,13.3508,13.3709,48700.0
2008-11-12 15:15:00,19.97,20.02,19.88,19.98,54400.0,13.3843,13.4178,13.324,13.391,54400.0
2008-11-12 15:20:00,20.01,20.02,19.75,19.77,48200.0,13.4111,13.4178,13.2368,13.2503,48200.0
2008-11-12 15:25:00,19.77,19.9,19.76,19.81,45800.0,13.2503,13.3374,13.2436,13.2771,45800.0
2008-11-12 15:30:00,19.82,19.98,19.79,19.87,60300.0,13.2838,13.391,13.2637,13.3173,60300.0
2008-11-12 15:35:00,19.89,19.92,19.75,19.76,77300.0,13.3307,13.3508,13.2368,13.2436,77300.0
2008-11-12 15:40:00,19.75,19.9,19.61,19.9,127200.0,13.2368,13.3374,13.143,13.3374,127200.0
2008-11-12 15:45:00,19.9,19.97,19.77,19.77,199900.0,13.3374,13.3843,13.2503,13.2503,199900.0
2008-11-12 15:50:00,19.79,19.88,19.78,19.83,118100.0,13.2637,13.324,13.257,13.2905,118100.0
2008-11-12 15:55:00,19.84,19.89,19.8,19.84,143600.0,13.2972,13.3307,13.2704,13.2972,143600.0
2008-11-13 09:30:00,19.96,20.36,19.66,20.31,83600.0,13.3776,13.6457,13.1765,13.6122,83600.0
2008-11-13 09:35:00,20.34,20.34,20.03,20.16,47500.0,13.6323,13.6323,13.4245,13.5116,47500.0
2008-11-13 09:40:00,20.16,20.16,19.87,19.9,41300.0,13.5116,13.5116,13.3173,13.3374,41300.0
2008-11-13 09:45:00,19.91,19.92,19.63,19.65,28500.0,13.3441,13.3508,13.1564,13.1698,28500.0
2008-11-13 09:50:00,19.65,19.84,19.63,19.78,26400.0,13.1698,13.2972,13.1564,13.257,26400.0
2008-11-13 09:55:00,19.78,19.83,19.55,19.56,42200.0,13.257,13.2905,13.1028,13.1095,42200.0
2008-11-13 10:00:00,19.59,19.93,19.55,19.9,35400.0,13.1296,13.3575,13.1028,13.3374,35400.0
2008-11-13 10:05:00,19.9,20.0,19.82,19.84,31300.0,13.3374,13.4044,13.2838,13.2972,31300.0
2008-11-13 10:10:00,19.85,20.32,19.85,20.19,44200.0,13.3039,13.6189,13.3039,13.5317,44200.0
2008-11-13 10:15:00,20.19,20.55,20.17,20.35,33300.0,13.5317,13.773,13.5183,13.639,33300.0
2008-11-13 10:20:00,20.36,20.64,20.33,20.44,30400.0,13.6457,13.8333,13.6256,13.6993,30400.0
2008-11-13 10:25:00,20.42,20.6,20.41,20.5,36200.0,13.6859,13.8065,13.6792,13.7395,36200.0
2008-11-13 10:30:00,20.5,20.63,20.37,20.4,28500.0,13.7395,13.8266,13.6524,13.6725,28500.0
2008-11-13 10:35:00,20.41,20.47,20.3,20.42,35000.0,13.6792,13.7194,13.6055,13.6859,35000.0
2008-11-13 10:40:00,20.42,20.61,20.42,20.6,83500.0,13.6859,13.8132,13.6859,13.8065,83500.0
2008-11-13 10:45:00,20.58,20.69,20.51,20.55,115700.0,13.7931,13.8669,13.7462,13.773,115700.0
2008-11-13 10:50:00,20.55,20.78,20.55,20.78,44000.0,13.773,13.9272,13.773,13.9272,44000.0
2008-11-13 10:55:00,20.77,20.89,20.58,20.75,72400.0,13.9205,14.0009,13.7931,13.9071,72400.0
2008-11-13 11:00:00,20.74,20.9,20.69,20.87,74100.0,13.9004,14.0076,13.8669,13.9875,74100.0
2008-11-13 11:05:00,20.86,20.87,20.53,20.66,93300.0,13.9808,13.9875,13.7596,13.8467,93300.0
2008-11-13 11:10:00,20.63,20.95,20.63,20.93,66600.0,13.8266,14.0411,13.8266,14.0277,66600.0
2008-11-13 11:15:00,20.93,20.93,20.83,20.83,68100.0,14.0277,14.0277,13.9607,13.9607,68100.0
2008-11-13 11:20:00,20.82,21.07,20.76,21.06,117500.0,13.954,14.1215,13.9138,14.1148,117500.0
2008-11-13 11:25:00,21.03,21.33,21.03,21.26,78300.0,14.0947,14.2958,14.0947,14.2489,78300.0
2008-11-13 11:30:00,21.26,21.31,21.16,21.23,71700.0,14.2489,14.2824,14.1819,14.2288,71700.0
2008-11-13 11:35:00,21.23,21.3,20.99,20.99,88000.0,14.2288,14.2757,14.0679,14.0679,88000.0
2008-11-13 11:40:00,21.01,21.05,20.98,21.03,103100.0,14.0813,14.1081,14.0612,14.0947,103100.0
2008-11-13 11:45:00,21.02,21.29,20.97,21.02,83100.0,14.088,14.269,14.0545,14.088,83100.0
2008-11-13 11:50:00,21.02,21.15,20.8,20.84,81200.0,14.088,14.1752,13.9406,13.9674,81200.0
2008-11-13 11:55:00,20.82,20.88,20.77,20.87,31300.0,13.954,13.9942,13.9205,13.9875,31300.0
2008-11-13 12:00:00,20.85,21.03,20.84,20.95,54100.0,13.9741,14.0947,13.9674,14.0411,54100.0
2008-11-13 12:05:00,20.96,21.07,20.89,21.05,47000.0,14.0478,14.1215,14.0009,14.1081,47000.0
2008-11-13 12:10:00,21.03,21.03,20.95,20.97,50600.0,14.0947,14.0947,14.0411,14.0545,50600.0
2008-11-13 12:15:00,20.97,21.02,20.85,21.02,132200.0,14.0545,14.088,13.9741,14.088,132200.0
2008-11-13 12:20:00,21.02,21.09,20.99,21.01,61600.0,14.088,14.1349,14.0679,14.0813,61600.0
2008-11-13 12:25:00,21.01,21.04,20.98,20.99,50600.0,14.0813,14.1014,14.0612,14.0679,50600.0
2008-11-13 12:30:00,21.02,21.03,20.84,20.88,44500.0,14.088,14.0947,13.9674,13.9942,44500.0
2008-11-13 12:35:00,20.88,20.9,20.78,20.82,30200.0,13.9942,14.0076,13.9272,13.954,30200.0
2008-11-13 12:40:00,20.84,20.84,20.58,20.6,22700.0,13.9674,13.9674,13.7931,13.8065,22700.0
2008-11-13 12:45:00,20.61,20.68,20.55,20.58,46700.0,13.8132,13.8602,13.773,13.7931,46700.0
2008-11-13 12:50:00,20.59,20.62,20.44,20.54,101500.0,13.7998,13.8199,13.6993,13.7663,101500.0
2008-11-13 12:55:00,20.51,20.57,20.19,20.19,77600.0,13.7462,13.7864,13.5317,13.5317,77600.0
2008-11-13 13:00:00,20.19,20.4,20.11,20.13,77200.0,13.5317,13.6725,13.4781,13.4915,77200.0
2008-11-13 13:05:00,20.12,20.39,20.11,20.39,152200.0,13.4848,13.6658,13.4781,13.6658,152200.0
2008-11-13 13:10:00,20.35,20.39,20.18,20.24,51900.0,13.639,13.6658,13.525,13.5653,51900.0
2008-11-13 13:15:00,20.22,20.57,20.21,20.5,103600.0,13.5519,13.7864,13.5452,13.7395,103600.0
2008-11-13 13:20:00,20.5,20.5,20.25,20.25,79300.0,13.7395,13.7395,13.572,13.572,79300.0
2008-11-13 13:25:00,20.25,20.45,20.14,20.43,156000.0,13.572,13.706,13.4982,13.6926,156000.0
2008-11-13 13:30:00,20.45,20.52,20.26,20.31,137700.0,13.706,13.7529,13.5787,13.6122,137700.0
2008-11-13 13:35:00,20.32,20.74,20.32,20.62,145900.0,13.6189,13.9004,13.6189,13.8199,145900.0
2008-11-13 13:40:00,20.61,21.0,20.58,20.99,200400.0,13.8132,14.0746,13.7931,14.0679,200400.0
2008-11-13 13:45:00,20.99,21.11,20.83,20.87,225900.0,14.0679,14.1483,13.9607,13.9875,225900.0
2008-11-13 13:50:00,20.87,21.5,20.8,21.3,87800.0,13.9875,14.4097,13.9406,14.2757,87800.0
2008-11-13 13:55:00,21.28,21.31,20.89,20.91,62400.0,14.2623,14.2824,14.0009,14.0143,62400.0
2008-11-13 14:00:00,20.91,21.15,20.83,20.97,61500.0,14.0143,14.1752,13.9607,14.0545,61500.0
2008-11-13 14:05:00,20.99,21.25,20.94,21.06,77000.0,14.0679,14.2422,14.0344,14.1148,77000.0
2008-11-13 14:10:00,21.07,21.3,21.03,21.15,74900.0,14.1215,14.2757,14.0947,14.1752,74900.0
2008-11-13 14:15:00,21.14,21.4,21.11,21.14,47800.0,14.1685,14.3427,14.1483,14.1685,47800.0
2008-11-13 14:20:00,21.11,21.64,21.09,21.53,46500.0,14.1483,14.5036,14.1349,14.4298,46500.0
2008-11-13 14:25:00,21.55,22.1,21.38,21.93,58500.0,14.4432,14.8119,14.3293,14.6979,58500.0
2008-11-13 14:30:00,21.92,22.0,21.58,21.58,76100.0,14.6912,14.7448,14.4634,14.4634,76100.0
2008-11-13 14:35:00,21.55,22.27,21.55,22.26,101700.0,14.4432,14.9258,14.4432,14.9191,101700.0
2008-11-13 14:40:00,22.27,22.45,22.13,22.34,137400.0,14.9258,15.0464,14.832,14.9727,137400.0
2008-11-13 14:45:00,22.36,22.63,22.32,22.56,102100.0,14.9861,15.1671,14.9593,15.1202,102100.0
2008-11-13 14:50:00,22.56,22.9,22.39,22.44,161900.0,15.1202,15.348,15.0062,15.0397,161900.0
2008-11-13 14:55:00,22.42,22.56,22.12,22.12,166900.0,15.0263,15.1202,14.8253,14.8253,166900.0
2008-11-13 15:00:00,22.12,22.26,21.76,21.78,109600.0,14.8253,14.9191,14.584,14.5974,109600.0
2008-11-13 15:05:00,21.75,21.85,21.42,21.51,118700.0,14.5773,14.6443,14.3561,14.4164,118700.0
2008-11-13 15:10:00,21.53,21.97,21.5,21.84,67600.0,14.4298,14.7247,14.4097,14.6376,67600.0
2008-11-13 15:15:00,21.81,22.01,21.66,21.94,43100.0,14.6175,14.7515,14.517,14.7046,43100.0
2008-11-13 15:20:00,21.91,22.27,21.86,22.26,164700.0,14.6845,14.9258,14.651,14.9191,164700.0
2008-11-13 15:25:00,22.26,22.28,22.01,22.27,173200.0,14.9191,14.9325,14.7515,14.9258,173200.0
2008-11-13 15:30:00,22.27,22.43,22.12,22.22,186300.0,14.9258,15.033,14.8253,14.8923,186300.0
2008-11-13 15:35:00,22.21,22.41,22.12,22.16,112200.0,14.8856,15.0196,14.8253,14.8521,112200.0
2008-11-13 15:40:00,22.17,22.44,22.17,22.4,105000.0,14.8588,15.0397,14.8588,15.0129,105000.0
2008-11-13 15:45:00,22.4,22.47,22.12,22.12,187500.0,15.0129,15.0598,14.8253,14.8253,187500.0
2008-11-13 15:50:00,22.12,22.4,22.09,22.39,230800.0,14.8253,15.0129,14.8052,15.0062,230800.0
2008-11-13 15:55:00,22.4,22.71,22.35,22.61,265900.0,15.0129,15.2207,14.9794,15.1537,265900.0
2008-11-14 09:30:00,22.39,22.39,21.81,22.18,108500.0,15.0062,15.0062,14.6175,14.8655,108500.0
2008-11-14 09:35:00,22.16,22.24,21.7,21.75,63200.0,14.8521,14.9057,14.5438,14.5773,63200.0
2008-11-14 09:40:00,21.78,22.42,21.74,22.3,63600.0,14.5974,15.0263,14.5706,14.9459,63600.0
2008-11-14 09:45:00,22.31,22.42,22.11,22.11,44600.0,14.9526,15.0263,14.8186,14.8186,44600.0
2008-11-14 09:50:00,22.12,22.31,21.95,22.12,49100.0,14.8253,14.9526,14.7113,14.8253,49100.0
2008-11-14 09:55:00,22.16,22.45,22.05,22.21,41000.0,14.8521,15.0464,14.7784,14.8856,41000.0
2008-11-14 10:00:00,22.22,22.32,21.98,22.0,54200.0,14.8923,14.9593,14.7314,14.7448,54200.0
2008-11-14 10:05:00,21.98,22.01,21.68,21.72,91700.0,14.7314,14.7515,14.5304,14.5572,91700.0
2008-11-14 10:10:00,21.73,21.74,21.61,21.61,140200.0,14.5639,14.5706,14.4835,14.4835,140200.0
2008-11-14 10:15:00,21.57,21.78,21.5,21.52,42000.0,14.4567,14.5974,14.4097,14.4231,42000.0
2008-11-14 10:20:00,21.5,21.6,21.26,21.35,36200.0,14.4097,14.4768,14.2489,14.3092,36200.0
2008-11-14 10:25:00,21.35,21.6,21.29,21.53,63600.0,14.3092,14.4768,14.269,14.4298,63600.0
2008-11-14 10:30:00,21.51,21.57,21.3,21.33,48500.0,14.4164,14.4567,14.2757,14.2958,48500.0
2008-11-14 10:35:00,21.31,21.37,21.14,21.14,93400.0,14.2824,14.3226,14.1685,14.1685,93400.0
2008-11-14 10:40:00,21.15,21.33,21.04,21.29,76800.0,14.1752,14.2958,14.1014,14.269,76800.0
2008-11-14 10:45:00,21.29,21.51,21.09,21.51,27300.0,14.269,14.4164,14.1349,14.4164,27300.0
2008-11-14 10:50:00,21.56,21.63,21.19,21.22,35300.0,14.4499,14.4969,14.202,14.2221,35300.0
2008-11-14 10:55:00,21.25,21.53,21.24,21.47,47500.0,14.2422,14.4298,14.2355,14.3896,47500.0
2008-11-14 11:00:00,21.45,21.49,21.06,21.14,30700.0,14.3762,14.403,14.1148,14.1685,30700.0
2008-11-14 11:05:00,21.11,21.36,21.06,21.29,22000.0,14.1483,14.3159,14.1148,14.269,22000.0
2008-11-14 11:10:00,21.29,21.36,21.05,21.36,28000.0,14.269,14.3159,14.1081,14.3159,28000.0
2008-11-14 11:15:00,21.35,21.64,21.32,21.61,36300.0,14.3092,14.5036,14.2891,14.4835,36300.0
2008-11-14 11:20:00,21.63,21.63,21.45,21.49,63000.0,14.4969,14.4969,14.3762,14.403,63000.0
2008-11-14 11:25:00,21.48,21.62,21.33,21.33,30200.0,14.3963,14.4902,14.2958,14.2958,30200.0
2008-11-14 11:30:00,21.29,21.32,21.14,21.19,45900.0,14.269,14.2891,14.1685,14.202,45900.0
2008-11-14 11:35:00,21.19,21.42,21.19,21.25,26200.0,14.202,14.3561,14.202,14.2422,26200.0
2008-11-14 11:40:00,21.27,21.28,21.06,21.25,39900.0,14.2556,14.2623,14.1148,14.2422,39900.0
2008-11-14 11:45:00,21.23,21.4,21.18,21.39,45600.0,14.2288,14.3427,14.1953,14.336,45600.0
2008-11-14 11:50:00,21.39,21.53,21.33,21.33,31600.0,14.336,14.4298,14.2958,14.2958,31600.0
2008-11-14 11:55:00,21.33,21.37,21.16,21.26,24900.0,14.2958,14.3226,14.1819,14.2489,24900.0
2008-11-14 12:00:00,21.26,21.26,21.06,21.13,47200.0,14.2489,14.2489,14.1148,14.1618,47200.0
2008-11-14 12:05:00,21.16,21.25,21.04,21.25,60800.0,14.1819,14.2422,14.1014,14.2422,60800.0
2008-11-14 12:10:00,21.25,21.37,21.14,21.29,41600.0,14.2422,14.3226,14.1685,14.269,41600.0
2008-11-14 12:15:00,21.29,21.31,21.09,21.2,30600.0,14.269,14.2824,14.1349,14.2087,30600.0
2008-11-14 12:20:00,21.19,21.46,21.19,21.24,37500.0,14.202,14.3829,14.202,14.2355,37500.0
2008-11-14 12:25:00,21.22,21.49,21.22,21.48,43600.0,14.2221,14.403,14.2221,14.3963,43600.0
2008-11-14 12:30:00,21.49,21.52,21.4,21.47,60700.0,14.403,14.4231,14.3427,14.3896,60700.0
2008-11-14 12:35:00,21.47,21.8,21.44,21.8,76100.0,14.3896,14.6108,14.3695,14.6108,76100.0
2008-11-14 12:40:00,21.81,21.85,21.68,21.75,30300.0,14.6175,14.6443,14.5304,14.5773,30300.0
2008-11-14 12:45:00,21.73,21.9,21.52,21.52,19700.0,14.5639,14.6778,14.4231,14.4231,19700.0
2008-11-14 12:50:00,21.55,21.77,21.55,21.71,28600.0,14.4432,14.5907,14.4432,14.5505,28600.0
2008-11-14 12:55:00,21.71,21.89,21.65,21.72,28600.0,14.5505,14.6711,14.5103,14.5572,28600.0
2008-11-14 13:00:00,21.7,21.71,21.46,21.48,24900.0,14.5438,14.5505,14.3829,14.3963,24900.0
2008-11-14 13:05:00,21.49,21.59,21.44,21.57,38400.0,14.403,14.4701,14.3695,14.4567,38400.0
2008-11-14 13:10:00,21.58,21.61,21.43,21.48,58800.0,14.4634,14.4835,14.3628,14.3963,58800.0
2008-11-14 13:15:00,21.46,21.68,21.41,21.66,84700.0,14.3829,14.5304,14.3494,14.517,84700.0
2008-11-14 13:20:00,21.66,21.73,21.49,21.73,39800.0,14.517,14.5639,14.403,14.5639,39800.0
2008-11-14 13:25:00,21.71,22.02,21.71,21.99,73700.0,14.5505,14.7582,14.5505,14.7381,73700.0
2008-11-14 13:30:00,21.99,22.17,21.94,21.97,33700.0,14.7381,14.8588,14.7046,14.7247,33700.0
2008-11-14 13:35:00,21.97,22.02,21.84,21.93,23500.0,14.7247,14.7582,14.6376,14.6979,23500.0
2008-11-14 13:40:00,21.95,22.13,21.79,21.79,41700.0,14.7113,14.832,14.6041,14.6041,41700.0
2008-11-14 13:45:00,21.79,21.86,21.62,21.86,39700.0,14.6041,14.651,14.4902,14.651,39700.0
2008-11-14 13:50:00,21.87,22.1,21.87,21.99,43100.0,14.6577,14.8119,14.6577,14.7381,43100.0
2008-11-14 13:55:00,21.99,22.1,21.77,21.77,42300.0,14.7381,14.8119,14.5907,14.5907,42300.0
2008-11-14 14:00:00,21.77,21.95,21.6,21.91,42000.0,14.5907,14.7113,14.4768,14.6845,42000.0
2008-11-14 14:05:00,21.94,22.1,21.9,21.96,44600.0,14.7046,14.8119,14.6778,14.718,44600.0
2008-11-14 14:10:00,21.96,22.05,21.89,22.0,27500.0,14.718,14.7784,14.6711,14.7448,27500.0
2008-11-14 14:15:00,22.01,22.33,22.01,22.33,69900.0,14.7515,14.966,14.7515,14.966,69900.0
2008-11-14 14:20:00,22.32,22.37,22.25,22.29,92900.0,14.9593,14.9928,14.9124,14.9392,92900.0
2008-11-14 14:25:00,22.32,22.47,22.12,22.19,67900.0,14.9593,15.0598,14.8253,14.8722,67900.0
2008-11-14 14:30:00,22.2,22.2,21.85,21.98,61600.0,14.8789,14.8789,14.6443,14.7314,61600.0
2008-11-14 14:35:00,22.0,22.39,21.98,22.3,47400.0,14.7448,15.0062,14.7314,14.9459,47400.0
2008-11-14 14:40:00,22.29,22.74,22.29,22.65,117600.0,14.9392,15.2408,14.9392,15.1805,117600.0
2008-11-14 14:45:00,22.63,22.7,22.45,22.55,74400.0,15.1671,15.214,15.0464,15.1135,74400.0
2008-11-14 14:50:00,22.51,22.63,22.43,22.61,80100.0,15.0867,15.1671,15.033,15.1537,80100.0
2008-11-14 14:55:00,22.58,22.91,22.51,22.82,109000.0,15.1336,15.3547,15.0867,15.2944,109000.0
2008-11-14 15:00:00,22.82,22.97,22.59,22.61,93300.0,15.2944,15.395,15.1403,15.1537,93300.0
2008-11-14 15:05:00,22.61,22.91,22.48,22.89,79900.0,15.1537,15.3547,15.0666,15.3413,79900.0
2008-11-14 15:10:00,22.86,22.96,22.75,22.86,139100.0,15.3212,15.3883,15.2475,15.3212,139100.0
2008-11-14 15:15:00,22.94,23.05,22.6,22.65,98400.0,15.3749,15.4486,15.147,15.1805,98400.0
2008-11-14 15:20:00,22.65,22.91,22.6,22.83,123900.0,15.1805,15.3547,15.147,15.3011,123900.0
2008-11-14 15:25:00,22.82,22.89,22.52,22.56,117100.0,15.2944,15.3413,15.0934,15.1202,117100.0
2008-11-14 15:30:00,22.55,22.6,22.01,22.14,120500.0,15.1135,15.147,14.7515,14.8387,120500.0
2008-11-14 15:35:00,22.14,22.33,22.09,22.27,208600.0,14.8387,14.966,14.8052,14.9258,208600.0
2008-11-14 15:40:00,22.26,22.28,21.75,22.1,231000.0,14.9191,14.9325,14.5773,14.8119,231000.0
2008-11-14 15:45:00,22.1,22.38,22.1,22.23,217700.0,14.8119,14.9995,14.8119,14.899,217700.0
2008-11-14 15:50:00,22.22,22.28,21.64,21.64,150300.0,14.8923,14.9325,14.5036,14.5036,150300.0
2008-11-14 15:55:00,21.64,21.66,21.44,21.53,203300.0,14.5036,14.517,14.3695,14.4298,203300.0
2008-11-17 09:30:00,21.2,21.32,20.71,20.8,66900.0,14.2087,14.2891,13.8803,13.9406,66900.0
2008-11-17 09:35:00,20.74,21.29,20.74,21.24,56400.0,13.9004,14.269,13.9004,14.2355,56400.0
2008-11-17 09:40:00,21.24,21.59,21.15,21.57,85000.0,14.2355,14.4701,14.1752,14.4567,85000.0
2008-11-17 09:45:00,21.51,21.64,21.21,21.36,53000.0,14.4164,14.5036,14.2154,14.3159,53000.0
2008-11-17 09:50:00,21.34,21.66,21.3,21.44,33000.0,14.3025,14.517,14.2757,14.3695,33000.0
2008-11-17 09:55:00,21.45,21.63,21.38,21.54,39900.0,14.3762,14.4969,14.3293,14.4365,39900.0
2008-11-17 10:00:00,21.53,21.55,21.06,21.14,64300.0,14.4298,14.4432,14.1148,14.1685,64300.0
2008-11-17 10:05:00,21.15,21.4,21.03,21.4,47300.0,14.1752,14.3427,14.0947,14.3427,47300.0
2008-11-17 10:10:00,21.4,21.42,20.99,20.99,34200.0,14.3427,14.3561,14.0679,14.0679,34200.0
2008-11-17 10:15:00,20.99,21.0,20.6,20.6,42800.0,14.0679,14.0746,13.8065,13.8065,42800.0
2008-11-17 10:20:00,20.63,20.82,20.54,20.8,47000.0,13.8266,13.954,13.7663,13.9406,47000.0
2008-11-17 10:25:00,20.79,20.98,20.74,20.96,26200.0,13.9339,14.0612,13.9004,14.0478,26200.0
2008-11-17 10:30:00,20.96,21.05,20.8,21.05,35100.0,14.0478,14.1081,13.9406,14.1081,35100.0
2008-11-17 10:35:00,21.06,21.12,20.97,21.05,37000.0,14.1148,14.1551,14.0545,14.1081,37000.0
2008-11-17 10:40:00,21.06,21.1,20.91,21.04,36800.0,14.1148,14.1416,14.0143,14.1014,36800.0
2008-11-17 10:45:00,21.04,21.06,20.91,21.05,35500.0,14.1014,14.1148,14.0143,14.1081,35500.0
2008-11-17 10:50:00,21.04,21.11,20.95,20.96,38400.0,14.1014,14.1483,14.0411,14.0478,38400.0
2008-11-17 10:55:00,20.95,21.07,20.87,20.94,28900.0,14.0411,14.1215,13.9875,14.0344,28900.0
2008-11-17 11:00:00,20.94,21.24,20.92,21.21,40800.0,14.0344,14.2355,14.021,14.2154,40800.0
2008-11-17 11:05:00,21.21,21.34,21.19,21.19,32400.0,14.2154,14.3025,14.202,14.202,32400.0
2008-11-17 11:10:00,21.22,21.31,21.04,21.04,59600.0,14.2221,14.2824,14.1014,14.1014,59600.0
2008-11-17 11:15:00,21.03,21.09,20.97,21.03,17800.0,14.0947,14.1349,14.0545,14.0947,17800.0
2008-11-17 11:20:00,21.04,21.11,20.92,20.92,23700.0,14.1014,14.1483,14.021,14.021,23700.0
2008-11-17 11:25:00,20.92,20.98,20.85,20.85,49400.0,14.021,14.0612,13.9741,13.9741,49400.0
2008-11-17 11:30:00,20.84,21.13,20.81,21.12,44700.0,13.9674,14.1618,13.9473,14.1551,44700.0
2008-11-17 11:35:00,21.14,21.23,20.99,21.23,19800.0,14.1685,14.2288,14.0679,14.2288,19800.0
2008-11-17 11:40:00,21.19,21.24,20.89,21.01,40700.0,14.202,14.2355,14.0009,14.0813,40700.0
2008-11-17 11:45:00,21.03,21.17,20.98,21.16,88300.0,14.0947,14.1886,14.0612,14.1819,88300.0
2008-11-17 11:50:00,21.17,21.57,21.13,21.4,66200.0,14.1886,14.4567,14.1618,14.3427,66200.0
2008-11-17 11:55:00,21.42,21.71,21.37,21.62,44300.0,14.3561,14.5505,14.3226,14.4902,44300.0
2008-11-17 12:00:00,21.6,21.69,21.56,21.62,23600.0,14.4768,14.5371,14.4499,14.4902,23600.0
2008-11-17 12:05:00,21.63,21.64,21.48,21.55,81400.0,14.4969,14.5036,14.3963,14.4432,81400.0
2008-11-17 12:10:00,21.55,21.61,21.44,21.55,84100.0,14.4432,14.4835,14.3695,14.4432,84100.0
2008-11-17 12:15:00,21.58,21.59,21.42,21.53,39300.0,14.4634,14.4701,14.3561,14.4298,39300.0
2008-11-17 12:20:00,21.55,21.58,21.48,21.5,45000.0,14.4432,14.4634,14.3963,14.4097,45000.0
2008-11-17 12:25:00,21.5,21.65,21.49,21.61,53800.0,14.4097,14.5103,14.403,14.4835,53800.0
2008-11-17 12:30:00,21.63,21.79,21.61,21.76,57300.0,14.4969,14.6041,14.4835,14.584,57300.0
2008-11-17 12:35:00,21.76,21.78,21.41,21.46,60100.0,14.584,14.5974,14.3494,14.3829,60100.0
2008-11-17 12:40:00,21.42,21.7,21.39,21.7,36800.0,14.3561,14.5438,14.336,14.5438,36800.0
2008-11-17 12:45:00,21.71,21.94,21.71,21.86,64100.0,14.5505,14.7046,14.5505,14.651,64100.0
2008-11-17 12:50:00,21.84,21.9,21.69,21.71,11900.0,14.6376,14.6778,14.5371,14.5505,11900.0
2008-11-17 12:55:00,21.69,21.69,21.5,21.57,18300.0,14.5371,14.5371,14.4097,14.4567,18300.0
2008-11-17 13:00:00,21.57,21.58,21.42,21.51,17800.0,14.4567,14.4634,14.3561,14.4164,17800.0
2008-11-17 13:05:00,21.51,21.6,21.44,21.54,40200.0,14.4164,14.4768,14.3695,14.4365,40200.0
2008-11-17 13:10:00,21.54,21.56,21.44,21.51,32600.0,14.4365,14.4499,14.3695,14.4164,32600.0
2008-11-17 13:15:00,21.51,21.51,21.21,21.26,22700.0,14.4164,14.4164,14.2154,14.2489,22700.0
2008-11-17 13:20:00,21.24,21.31,21.09,21.14,27100.0,14.2355,14.2824,14.1349,14.1685,27100.0
2008-11-17 13:25:00,21.16,21.47,21.15,21.44,40400.0,14.1819,14.3896,14.1752,14.3695,40400.0
2008-11-17 13:30:00,21.42,21.43,21.24,21.25,33700.0,14.3561,14.3628,14.2355,14.2422,33700.0
2008-11-17 13:35:00,21.25,21.25,20.91,21.03,39500.0,14.2422,14.2422,14.0143,14.0947,39500.0
2008-11-17 13:40:00,21.04,21.1,20.95,21.02,26400.0,14.1014,14.1416,14.0411,14.088,26400.0
2008-11-17 13:45:00,21.03,21.11,21.03,21.08,26100.0,14.0947,14.1483,14.0947,14.1282,26100.0
2008-11-17 13:50:00,21.08,21.33,21.08,21.27,14700.0,14.1282,14.2958,14.1282,14.2556,14700.0
2008-11-17 13:55:00,21.27,21.4,21.27,21.31,38200.0,14.2556,14.3427,14.2556,14.2824,38200.0
2008-11-17 14:00:00,21.3,21.3,21.04,21.08,21900.0,14.2757,14.2757,14.1014,14.1282,21900.0
2008-11-17 14:05:00,21.07,21.21,21.03,21.19,41000.0,14.1215,14.2154,14.0947,14.202,41000.0
2008-11-17 14:10:00,21.23,21.48,21.19,21.37,35500.0,14.2288,14.3963,14.202,14.3226,35500.0
2008-11-17 14:15:00,21.35,21.37,21.18,21.22,27500.0,14.3092,14.3226,14.1953,14.2221,27500.0
2008-11-17 14:20:00,21.23,21.4,21.12,21.13,37800.0,14.2288,14.3427,14.1551,14.1618,37800.0
2008-11-17 14:25:00,21.13,21.13,20.92,20.95,20200.0,14.1618,14.1618,14.021,14.0411,20200.0
2008-11-17 14:30:00,20.95,21.09,20.92,21.07,41700.0,14.0411,14.1349,14.021,14.1215,41700.0
2008-11-17 14:35:00,21.09,21.3,21.07,21.26,60700.0,14.1349,14.2757,14.1215,14.2489,60700.0
2008-11-17 14:40:00,21.25,21.35,21.19,21.3,38100.0,14.2422,14.3092,14.202,14.2757,38100.0
2008-11-17 14:45:00,21.3,21.31,21.07,21.08,57900.0,14.2757,14.2824,14.1215,14.1282,57900.0
2008-11-17 14:50:00,21.08,21.14,20.96,21.1,29800.0,14.1282,14.1685,14.0478,14.1416,29800.0
2008-11-17 14:55:00,21.1,21.19,20.91,20.97,41800.0,14.1416,14.202,14.0143,14.0545,41800.0
2008-11-17 15:00:00,20.96,21.19,20.83,21.17,44000.0,14.0478,14.202,13.9607,14.1886,44000.0
2008-11-17 15:05:00,21.18,21.2,20.96,21.12,44400.0,14.1953,14.2087,14.0478,14.1551,44400.0
2008-11-17 15:10:00,21.12,21.24,20.93,21.19,34300.0,14.1551,14.2355,14.0277,14.202,34300.0
2008-11-17 15:15:00,21.19,21.28,21.16,21.19,73300.0,14.202,14.2623,14.1819,14.202,73300.0
2008-11-17 15:20:00,21.19,21.24,21.02,21.08,44500.0,14.202,14.2355,14.088,14.1282,44500.0
2008-11-17 15:25:00,21.04,21.2,20.94,21.2,82500.0,14.1014,14.2087,14.0344,14.2087,82500.0
2008-11-17 15:30:00,21.22,21.29,21.0,21.05,98900.0,14.2221,14.269,14.0746,14.1081,98900.0
2008-11-17 15:35:00,21.02,21.16,20.82,20.99,82400.0,14.088,14.1819,13.954,14.0679,82400.0
2008-11-17 15:40:00,20.99,21.05,20.82,21.0,129100.0,14.0679,14.1081,13.954,14.0746,129100.0
2008-11-17 15:45:00,21.0,21.03,20.71,20.74,122600.0,14.0746,14.0947,13.8803,13.9004,122600.0
2008-11-17 15:50:00,20.74,20.87,20.56,20.56,142400.0,13.9004,13.9875,13.7797,13.7797,142400.0
2008-11-17 15:55:00,20.56,20.66,20.52,20.59,168900.0,13.7797,13.8467,13.7529,13.7998,168900.0
2008-11-18 09:30:00,20.33,20.66,20.18,20.62,68600.0,13.6256,13.8467,13.525,13.8199,68600.0
2008-11-18 09:35:00,20.56,20.87,20.51,20.72,32000.0,13.7797,13.9875,13.7462,13.887,32000.0
2008-11-18 09:40:00,20.71,20.87,20.37,20.4,66200.0,13.8803,13.9875,13.6524,13.6725,66200.0
2008-11-18 09:45:00,20.37,20.48,20.27,20.43,47000.0,13.6524,13.7261,13.5854,13.6926,47000.0
2008-11-18 09:50:00,20.48,20.57,20.19,20.19,39700.0,13.7261,13.7864,13.5317,13.5317,39700.0
2008-11-18 09:55:00,20.17,20.44,20.0,20.42,73200.0,13.5183,13.6993,13.4044,13.6859,73200.0
2008-11-18 10:00:00,20.43,20.44,20.16,20.27,60700.0,13.6926,13.6993,13.5116,13.5854,60700.0
2008-11-18 10:05:00,20.29,20.46,20.29,20.45,40100.0,13.5988,13.7127,13.5988,13.706,40100.0
2008-11-18 10:10:00,20.42,20.74,20.42,20.61,67200.0,13.6859,13.9004,13.6859,13.8132,67200.0
2008-11-18 10:15:00,20.6,20.74,20.47,20.67,103700.0,13.8065,13.9004,13.7194,13.8535,103700.0
2008-11-18 10:20:00,20.67,20.79,20.48,20.48,36100.0,13.8535,13.9339,13.7261,13.7261,36100.0
2008-11-18 10:25:00,20.52,21.05,20.45,21.05,61800.0,13.7529,14.1081,13.706,14.1081,61800.0
2008-11-18 10:30:00,21.06,21.1,20.85,20.93,53600.0,14.1148,14.1416,13.9741,14.0277,53600.0
2008-11-18 10:35:00,20.91,21.0,20.75,20.99,47400.0,14.0143,14.0746,13.9071,14.0679,47400.0
2008-11-18 10:40:00,20.99,21.16,20.75,20.78,41100.0,14.0679,14.1819,13.9071,13.9272,41100.0
2008-11-18 10:45:00,20.75,20.89,20.74,20.83,25800.0,13.9071,14.0009,13.9004,13.9607,25800.0
2008-11-18 10:50:00,20.85,20.85,20.59,20.81,39900.0,13.9741,13.9741,13.7998,13.9473,39900.0
2008-11-18 10:55:00,20.83,20.83,20.56,20.72,34100.0,13.9607,13.9607,13.7797,13.887,34100.0
2008-11-18 11:00:00,20.72,20.72,20.43,20.56,37400.0,13.887,13.887,13.6926,13.7797,37400.0
2008-11-18 11:05:00,20.55,20.76,20.52,20.54,38100.0,13.773,13.9138,13.7529,13.7663,38100.0
2008-11-18 11:10:00,20.55,20.78,20.5,20.76,44300.0,13.773,13.9272,13.7395,13.9138,44300.0
2008-11-18 11:15:00,20.76,20.77,20.6,20.71,36300.0,13.9138,13.9205,13.8065,13.8803,36300.0
2008-11-18 11:20:00,20.71,20.72,20.52,20.55,33000.0,13.8803,13.887,13.7529,13.773,33000.0
2008-11-18 11:25:00,20.55,20.68,20.47,20.67,37300.0,13.773,13.8602,13.7194,13.8535,37300.0
2008-11-18 11:30:00,20.67,20.79,20.61,20.79,38600.0,13.8535,13.9339,13.8132,13.9339,38600.0
2008-11-18 11:35:00,20.8,20.95,20.79,20.88,54200.0,13.9406,14.0411,13.9339,13.9942,54200.0
2008-11-18 11:40:00,20.87,21.01,20.78,20.89,84700.0,13.9875,14.0813,13.9272,14.0009,84700.0
2008-11-18 11:45:00,20.87,21.0,20.73,20.82,44400.0,13.9875,14.0746,13.8937,13.954,44400.0
2008-11-18 11:50:00,20.82,21.19,20.81,21.03,52700.0,13.954,14.202,13.9473,14.0947,52700.0
2008-11-18 11:55:00,21.03,21.15,20.91,21.15,62200.0,14.0947,14.1752,14.0143,14.1752,62200.0
2008-11-18 12:00:00,21.14,21.14,20.99,21.03,50400.0,14.1685,14.1685,14.0679,14.0947,50400.0
2008-11-18 12:05:00,21.03,21.08,20.96,20.98,44300.0,14.0947,14.1282,14.0478,14.0612,44300.0
2008-11-18 12:10:00,20.96,21.0,20.83,20.85,36300.0,14.0478,14.0746,13.9607,13.9741,36300.0
2008-11-18 12:15:00,20.85,20.92,20.69,20.69,33500.0,13.9741,14.021,13.8669,13.8669,33500.0
2008-11-18 12:20:00,20.69,20.69,20.5,20.62,35800.0,13.8669,13.8669,13.7395,13.8199,35800.0
2008-11-18 12:25:00,20.63,20.63,20.48,20.55,38400.0,13.8266,13.8266,13.7261,13.773,38400.0
2008-11-18 12:30:00,20.55,20.55,20.37,20.38,42900.0,13.773,13.773,13.6524,13.6591,42900.0
2008-11-18 12:35:00,20.39,20.56,20.3,20.56,47200.0,13.6658,13.7797,13.6055,13.7797,47200.0
2008-11-18 12:40:00,20.56,20.64,20.54,20.58,55600.0,13.7797,13.8333,13.7663,13.7931,55600.0
2008-11-18 12:45:00,20.59,20.63,20.44,20.55,54300.0,13.7998,13.8266,13.6993,13.773,54300.0
2008-11-18 12:50:00,20.55,20.58,20.48,20.58,42500.0,13.773,13.7931,13.7261,13.7931,42500.0
2008-11-18 12:55:00,20.59,20.67,20.53,20.62,41800.0,13.7998,13.8535,13.7596,13.8199,41800.0
2008-11-18 13:00:00,20.62,20.62,20.44,20.53,43900.0,13.8199,13.8199,13.6993,13.7596,43900.0
2008-11-18 13:05:00,20.52,20.58,20.46,20.5,41700.0,13.7529,13.7931,13.7127,13.7395,41700.0
2008-11-18 13:10:00,20.48,20.56,20.46,20.54,86800.0,13.7261,13.7797,13.7127,13.7663,86800.0
2008-11-18 13:15:00,20.54,20.55,20.42,20.49,76800.0,13.7663,13.773,13.6859,13.7328,76800.0
2008-11-18 13:20:00,20.48,20.55,20.47,20.5,43000.0,13.7261,13.773,13.7194,13.7395,43000.0
2008-11-18 13:25:00,20.5,20.56,20.41,20.48,63600.0,13.7395,13.7797,13.6792,13.7261,63600.0
2008-11-18 13:30:00,20.5,20.52,20.32,20.36,59900.0,13.7395,13.7529,13.6189,13.6457,59900.0
2008-11-18 13:35:00,20.36,20.39,20.1,20.14,60700.0,13.6457,13.6658,13.4714,13.4982,60700.0
2008-11-18 13:40:00,20.21,20.3,20.17,20.18,57800.0,13.5452,13.6055,13.5183,13.525,57800.0
2008-11-18 13:45:00,20.17,20.19,20.0,20.02,60100.0,13.5183,13.5317,13.4044,13.4178,60100.0
2008-11-18 13:50:00,20.05,20.17,20.04,20.15,52700.0,13.4379,13.5183,13.4312,13.5049,52700.0
2008-11-18 13:55:00,20.16,20.4,20.13,20.4,52100.0,13.5116,13.6725,13.4915,13.6725,52100.0
2008-11-18 14:00:00,20.4,20.4,20.15,20.17,55000.0,13.6725,13.6725,13.5049,13.5183,55000.0
2008-11-18 14:05:00,20.18,20.18,20.04,20.06,61200.0,13.525,13.525,13.4312,13.4446,61200.0
2008-11-18 14:10:00,20.05,20.38,20.04,20.27,55700.0,13.4379,13.6591,13.4312,13.5854,55700.0
2008-11-18 14:15:00,20.32,20.38,20.23,20.25,53100.0,13.6189,13.6591,13.5586,13.572,53100.0
2008-11-18 14:20:00,20.26,20.63,20.2,20.62,105800.0,13.5787,13.8266,13.5384,13.8199,105800.0
2008-11-18 14:25:00,20.6,20.87,20.6,20.87,128200.0,13.8065,13.9875,13.8065,13.9875,128200.0
2008-11-18 14:30:00,20.86,20.86,20.5,20.58,70500.0,13.9808,13.9808,13.7395,13.7931,70500.0
2008-11-18 14:35:00,20.57,20.6,20.42,20.47,48400.0,13.7864,13.8065,13.6859,13.7194,48400.0
2008-11-18 14:40:00,20.47,20.65,20.45,20.6,79900.0,13.7194,13.84,13.706,13.8065,79900.0
2008-11-18 14:45:00,20.6,20.61,20.42,20.45,88400.0,13.8065,13.8132,13.6859,13.706,88400.0
2008-11-18 14:50:00,20.45,20.6,20.43,20.59,62900.0,13.706,13.8065,13.6926,13.7998,62900.0
2008-11-18 14:55:00,20.59,20.66,20.43,20.49,160600.0,13.7998,13.8467,13.6926,13.7328,160600.0
2008-11-18 15:00:00,20.49,20.71,20.38,20.5,102400.0,13.7328,13.8803,13.6591,13.7395,102400.0
2008-11-18 15:05:00,20.5,20.94,20.49,20.94,50400.0,13.7395,14.0344,13.7328,14.0344,50400.0
2008-11-18 15:10:00,20.94,21.01,20.63,20.66,72100.0,14.0344,14.0813,13.8266,13.8467,72100.0
2008-11-18 15:15:00,20.64,20.83,20.51,20.77,79400.0,13.8333,13.9607,13.7462,13.9205,79400.0
2008-11-18 15:20:00,20.77,20.94,20.65,20.65,86500.0,13.9205,14.0344,13.84,13.84,86500.0
2008-11-18 15:25:00,20.65,20.78,20.6,20.73,100600.0,13.84,13.9272,13.8065,13.8937,100600.0
2008-11-18 15:30:00,20.72,20.75,20.42,20.6,94600.0,13.887,13.9071,13.6859,13.8065,94600.0
2008-11-18 15:35:00,20.6,20.88,20.56,20.74,94200.0,13.8065,13.9942,13.7797,13.9004,94200.0
2008-11-18 15:40:00,20.74,21.21,20.74,21.02,202800.0,13.9004,14.2154,13.9004,14.088,202800.0
2008-11-18 15:45:00,21.01,21.24,20.91,21.13,196700.0,14.0813,14.2355,14.0143,14.1618,196700.0
2008-11-18 15:50:00,21.12,21.16,20.91,21.0,224700.0,14.1551,14.1819,14.0143,14.0746,224700.0
2008-11-18 15:55:00,21.01,21.23,20.75,21.09,386200.0,14.0813,14.2288,13.9071,14.1349,386200.0
2008-11-19 09:30:00,20.89,20.89,20.5,20.5,56400.0,14.1256,14.1256,13.8619,13.8619,56400.0
2008-11-19 09:35:00,20.5,20.81,20.26,20.77,82200.0,13.8619,14.0715,13.6996,14.0444,82200.0
2008-11-19 09:40:00,20.77,20.8,20.38,20.4,29900.0,14.0444,14.0647,13.7807,13.7943,29900.0
2008-11-19 09:45:00,20.4,20.61,20.3,20.6,53600.0,13.7943,13.9363,13.7266,13.9295,53600.0
2008-11-19 09:50:00,20.61,20.76,20.31,20.45,74000.0,13.9363,14.0377,13.7334,13.8281,74000.0
2008-11-19 09:55:00,20.43,20.73,20.41,20.73,85900.0,13.8145,14.0174,13.801,14.0174,85900.0
2008-11-19 10:00:00,20.69,20.74,20.53,20.74,43700.0,13.9904,14.0242,13.8822,14.0242,43700.0
2008-11-19 10:05:00,20.76,21.0,20.66,20.94,45800.0,14.0377,14.2,13.9701,14.1594,45800.0
2008-11-19 10:10:00,20.97,21.0,20.72,20.88,33000.0,14.1797,14.2,14.0106,14.1188,33000.0
2008-11-19 10:15:00,20.86,21.06,20.67,20.69,54400.0,14.1053,14.2405,13.9768,13.9904,54400.0
2008-11-19 10:20:00,20.69,20.71,20.54,20.54,35700.0,13.9904,14.0039,13.8889,13.8889,35700.0
2008-11-19 10:25:00,20.55,20.7,20.46,20.7,39200.0,13.8957,13.9971,13.8348,13.9971,39200.0
2008-11-19 10:30:00,20.71,20.71,20.5,20.58,18000.0,14.0039,14.0039,13.8619,13.916,18000.0
2008-11-19 10:35:00,20.62,20.64,20.41,20.56,71900.0,13.943,13.9565,13.801,13.9024,71900.0
2008-11-19 10:40:00,20.55,20.56,20.41,20.48,29100.0,13.8957,13.9024,13.801,13.8484,29100.0
2008-11-19 10:45:00,20.46,20.47,20.21,20.26,55500.0,13.8348,13.8416,13.6658,13.6996,55500.0
2008-11-19 10:50:00,20.24,20.34,20.19,20.19,52500.0,13.6861,13.7537,13.6523,13.6523,52500.0
2008-11-19 10:55:00,20.19,20.2,20.0,20.01,46800.0,13.6523,13.659,13.5238,13.5305,46800.0
2008-11-19 11:00:00,20.0,20.16,20.0,20.12,37100.0,13.5238,13.632,13.5238,13.6049,37100.0
2008-11-19 11:05:00,20.11,20.3,20.09,20.23,41700.0,13.5982,13.7266,13.5846,13.6793,41700.0
2008-11-19 11:10:00,20.23,20.32,20.17,20.22,27500.0,13.6793,13.7402,13.6387,13.6725,27500.0
2008-11-19 11:15:00,20.21,20.46,20.18,20.45,113000.0,13.6658,13.8348,13.6455,13.8281,113000.0
2008-11-19 11:20:00,20.45,20.5,20.3,20.3,55600.0,13.8281,13.8619,13.7266,13.7266,55600.0
2008-11-19 11:25:00,20.32,20.39,20.18,20.21,72800.0,13.7402,13.7875,13.6455,13.6658,72800.0
2008-11-19 11:30:00,20.21,20.41,20.18,20.27,95500.0,13.6658,13.801,13.6455,13.7064,95500.0
2008-11-19 11:35:00,20.27,20.34,20.16,20.3,95100.0,13.7064,13.7537,13.632,13.7266,95100.0
2008-11-19 11:40:00,20.31,20.49,20.23,20.49,65400.0,13.7334,13.8551,13.6793,13.8551,65400.0
2008-11-19 11:45:00,20.47,20.47,20.2,20.31,44800.0,13.8416,13.8416,13.659,13.7334,44800.0
2008-11-19 11:50:00,20.29,20.52,20.29,20.5,117100.0,13.7199,13.8754,13.7199,13.8619,117100.0
2008-11-19 11:55:00,20.49,20.51,20.29,20.33,155100.0,13.8551,13.8686,13.7199,13.7469,155100.0
2008-11-19 12:00:00,20.33,20.38,20.19,20.25,118400.0,13.7469,13.7807,13.6523,13.6928,118400.0
2008-11-19 12:05:00,20.24,20.3,20.17,20.26,90700.0,13.6861,13.7266,13.6387,13.6996,90700.0
2008-11-19 12:10:00,20.26,20.3,20.06,20.21,169600.0,13.6996,13.7266,13.5644,13.6658,169600.0
2008-11-19 12:15:00,20.2,20.23,20.03,20.06,74100.0,13.659,13.6793,13.5441,13.5644,74100.0
2008-11-19 12:20:00,20.07,20.29,20.05,20.27,95300.0,13.5711,13.7199,13.5576,13.7064,95300.0
2008-11-19 12:25:00,20.26,20.29,20.14,20.22,73000.0,13.6996,13.7199,13.6184,13.6725,73000.0
2008-11-19 12:30:00,20.19,20.34,20.17,20.3,94300.0,13.6523,13.7537,13.6387,13.7266,94300.0
2008-11-19 12:35:00,20.32,20.44,20.25,20.43,58300.0,13.7402,13.8213,13.6928,13.8145,58300.0
2008-11-19 12:40:00,20.43,20.51,20.35,20.35,57200.0,13.8145,13.8686,13.7604,13.7604,57200.0
2008-11-19 12:45:00,20.35,20.47,20.21,20.25,51600.0,13.7604,13.8416,13.6658,13.6928,51600.0
2008-11-19 12:50:00,20.25,20.32,20.2,20.27,91300.0,13.6928,13.7402,13.659,13.7064,91300.0
2008-11-19 12:55:00,20.27,20.31,20.23,20.27,56400.0,13.7064,13.7334,13.6793,13.7064,56400.0
2008-11-19 13:00:00,20.27,20.48,20.25,20.4,127700.0,13.7064,13.8484,13.6928,13.7943,127700.0
2008-11-19 13:05:00,20.42,20.53,20.37,20.44,54200.0,13.8078,13.8822,13.774,13.8213,54200.0
2008-11-19 13:10:00,20.42,20.48,20.37,20.37,57600.0,13.8078,13.8484,13.774,13.774,57600.0
2008-11-19 13:15:00,20.37,20.4,20.29,20.37,189400.0,13.774,13.7943,13.7199,13.774,189400.0
2008-11-19 13:20:00,20.37,20.39,20.2,20.26,27700.0,13.774,13.7875,13.659,13.6996,27700.0
2008-11-19 13:25:00,20.26,20.34,20.22,20.27,52100.0,13.6996,13.7537,13.6725,13.7064,52100.0
2008-11-19 13:30:00,20.27,20.32,20.18,20.2,47300.0,13.7064,13.7402,13.6455,13.659,47300.0
2008-11-19 13:35:00,20.2,20.27,20.09,20.23,106000.0,13.659,13.7064,13.5846,13.6793,106000.0
2008-11-19 13:40:00,20.21,20.33,20.18,20.24,84900.0,13.6658,13.7469,13.6455,13.6861,84900.0
2008-11-19 13:45:00,20.22,20.29,20.2,20.2,38600.0,13.6725,13.7199,13.659,13.659,38600.0
2008-11-19 13:50:00,20.21,20.34,20.13,20.29,39800.0,13.6658,13.7537,13.6117,13.7199,39800.0
2008-11-19 13:55:00,20.3,20.43,20.2,20.22,65700.0,13.7266,13.8145,13.659,13.6725,65700.0
2008-11-19 14:00:00,20.22,20.25,20.07,20.11,44600.0,13.6725,13.6928,13.5711,13.5982,44600.0
2008-11-19 14:05:00,20.12,20.2,20.0,20.17,64300.0,13.6049,13.659,13.5238,13.6387,64300.0
2008-11-19 14:10:00,20.18,20.5,20.18,20.42,69100.0,13.6455,13.8619,13.6455,13.8078,69100.0
2008-11-19 14:15:00,20.42,20.45,20.2,20.2,41300.0,13.8078,13.8281,13.659,13.659,41300.0
2008-11-19 14:20:00,20.18,20.22,20.05,20.05,38000.0,13.6455,13.6725,13.5576,13.5576,38000.0
2008-11-19 14:25:00,20.06,20.38,20.05,20.27,82100.0,13.5644,13.7807,13.5576,13.7064,82100.0
2008-11-19 14:30:00,20.23,20.37,20.14,20.15,99500.0,13.6793,13.774,13.6184,13.6252,99500.0
2008-11-19 14:35:00,20.15,20.22,20.09,20.11,78300.0,13.6252,13.6725,13.5846,13.5982,78300.0
2008-11-19 14:40:00,20.07,20.25,20.03,20.25,73900.0,13.5711,13.6928,13.5441,13.6928,73900.0
2008-11-19 14:45:00,20.25,20.53,20.17,20.31,106300.0,13.6928,13.8822,13.6387,13.7334,106300.0
2008-11-19 14:50:00,20.31,20.5,20.24,20.39,68600.0,13.7334,13.8619,13.6861,13.7875,68600.0
2008-11-19 14:55:00,20.37,20.49,20.24,20.46,80500.0,13.774,13.8551,13.6861,13.8348,80500.0
2008-11-19 15:00:00,20.46,20.47,20.16,20.29,94700.0,13.8348,13.8416,13.632,13.7199,94700.0
2008-11-19 15:05:00,20.26,20.47,20.18,20.4,61200.0,13.6996,13.8416,13.6455,13.7943,61200.0
2008-11-19 15:10:00,20.4,20.46,20.22,20.33,73700.0,13.7943,13.8348,13.6725,13.7469,73700.0
2008-11-19 15:15:00,20.34,20.34,20.1,20.12,110100.0,13.7537,13.7537,13.5914,13.6049,110100.0
2008-11-19 15:20:00,20.12,20.25,20.02,20.07,107400.0,13.6049,13.6928,13.5373,13.5711,107400.0
2008-11-19 15:25:00,20.09,20.13,19.9,20.03,95900.0,13.5846,13.6117,13.4562,13.5441,95900.0
2008-11-19 15:30:00,20.03,20.13,19.9,20.11,95000.0,13.5441,13.6117,13.4562,13.5982,95000.0
2008-11-19 15:35:00,20.11,20.14,19.82,19.83,111500.0,13.5982,13.6184,13.4021,13.4088,111500.0
2008-11-19 15:40:00,19.82,19.94,19.7,19.79,229800.0,13.4021,13.4832,13.3209,13.3818,229800.0
2008-11-19 15:45:00,19.8,19.89,19.57,19.79,193600.0,13.3885,13.4494,13.233,13.3818,193600.0
2008-11-19 15:50:00,19.8,19.85,19.63,19.74,190800.0,13.3885,13.4224,13.2736,13.348,190800.0
2008-11-19 15:55:00,19.75,19.82,19.64,19.7,198500.0,13.3547,13.4021,13.2804,13.3209,198500.0
2008-11-20 09:30:00,19.34,19.6,19.1,19.1,65900.0,13.0775,13.2533,12.9152,12.9152,65900.0
2008-11-20 09:35:00,19.05,19.07,18.68,18.7,68000.0,12.8814,12.8949,12.6312,12.6447,68000.0
2008-11-20 09:40:00,18.65,18.72,18.34,18.38,61900.0,12.6109,12.6583,12.4013,12.4284,61900.0
2008-11-20 09:45:00,18.44,18.66,18.43,18.5,38300.0,12.4689,12.6177,12.4622,12.5095,38300.0
2008-11-20 09:50:00,18.52,18.83,18.52,18.64,143700.0,12.523,12.7326,12.523,12.6042,143700.0
2008-11-20 09:55:00,18.65,18.77,18.45,18.61,113800.0,12.6109,12.6921,12.4757,12.5839,113800.0
2008-11-20 10:00:00,18.6,18.6,18.25,18.25,150700.0,12.5771,12.5771,12.3405,12.3405,150700.0
2008-11-20 10:05:00,18.25,18.43,18.17,18.25,154200.0,12.3405,12.4622,12.2864,12.3405,154200.0
2008-11-20 10:10:00,18.24,18.31,17.92,18.01,263200.0,12.3337,12.381,12.1173,12.1782,263200.0
2008-11-20 10:15:00,18.02,18.12,17.89,18.11,72900.0,12.1849,12.2525,12.097,12.2458,72900.0
2008-11-20 10:20:00,18.11,18.47,18.1,18.43,42200.0,12.2458,12.4892,12.239,12.4622,42200.0
2008-11-20 10:25:00,18.45,18.73,18.39,18.73,129700.0,12.4757,12.665,12.4351,12.665,129700.0
2008-11-20 10:30:00,18.68,19.03,18.63,18.95,102800.0,12.6312,12.8679,12.5974,12.8138,102800.0
2008-11-20 10:35:00,18.95,19.03,18.5,18.51,104500.0,12.8138,12.8679,12.5095,12.5163,104500.0
2008-11-20 10:40:00,18.51,19.3,18.5,19.23,131100.0,12.5163,13.0504,12.5095,13.0031,131100.0
2008-11-20 10:45:00,19.22,19.48,19.05,19.19,61000.0,12.9964,13.1722,12.8814,12.9761,61000.0
2008-11-20 10:50:00,19.19,19.23,18.95,19.15,51800.0,12.9761,13.0031,12.8138,12.949,51800.0
2008-11-20 10:55:00,19.15,19.5,19.09,19.5,139700.0,12.949,13.1857,12.9085,13.1857,139700.0
2008-11-20 11:00:00,19.52,19.85,19.47,19.64,73500.0,13.1992,13.4224,13.1654,13.2804,73500.0
2008-11-20 11:05:00,19.66,19.68,19.29,19.3,63700.0,13.2939,13.3074,13.0437,13.0504,63700.0
2008-11-20 11:10:00,19.29,19.6,19.04,19.6,60900.0,13.0437,13.2533,12.8746,13.2533,60900.0
2008-11-20 11:15:00,19.6,19.6,19.26,19.28,86000.0,13.2533,13.2533,13.0234,13.0369,86000.0
2008-11-20 11:20:00,19.28,19.37,19.15,19.19,91800.0,13.0369,13.0978,12.949,12.9761,91800.0
2008-11-20 11:25:00,19.18,19.25,19.05,19.19,59100.0,12.9693,13.0166,12.8814,12.9761,59100.0
2008-11-20 11:30:00,19.16,19.17,18.8,19.08,87100.0,12.9558,12.9625,12.7124,12.9017,87100.0
2008-11-20 11:35:00,19.07,19.29,18.94,19.12,45400.0,12.8949,13.0437,12.807,12.9287,45400.0
2008-11-20 11:40:00,19.09,19.19,18.98,19.19,38500.0,12.9085,12.9761,12.8341,12.9761,38500.0
2008-11-20 11:45:00,19.21,19.25,18.88,19.12,38500.0,12.9896,13.0166,12.7665,12.9287,38500.0
2008-11-20 11:50:00,19.11,19.12,18.95,19.0,68800.0,12.922,12.9287,12.8138,12.8476,68800.0
2008-11-20 11:55:00,19.02,19.28,18.98,19.1,89800.0,12.8611,13.0369,12.8341,12.9152,89800.0
2008-11-20 12:00:00,19.1,19.1,18.81,18.9,55100.0,12.9152,12.9152,12.7191,12.78,55100.0
2008-11-20 12:05:00,18.88,19.16,18.88,18.88,43200.0,12.7665,12.9558,12.7665,12.7665,43200.0
2008-11-20 12:10:00,18.88,19.27,18.86,19.16,140300.0,12.7665,13.0302,12.7529,12.9558,140300.0
2008-11-20 12:15:00,19.18,19.22,18.93,19.03,120800.0,12.9693,12.9964,12.8003,12.8679,120800.0
2008-11-20 12:20:00,19.05,19.48,19.04,19.36,64500.0,12.8814,13.1722,12.8746,13.091,64500.0
2008-11-20 12:25:00,19.35,19.94,19.34,19.86,123300.0,13.0843,13.4832,13.0775,13.4291,123300.0
2008-11-20 12:30:00,19.89,20.33,19.89,20.11,189100.0,13.4494,13.7469,13.4494,13.5982,189100.0
2008-11-20 12:35:00,20.12,20.14,19.86,19.9,69900.0,13.6049,13.6184,13.4291,13.4562,69900.0
2008-11-20 12:40:00,19.89,20.0,19.85,19.91,34300.0,13.4494,13.5238,13.4224,13.4629,34300.0
2008-11-20 12:45:00,19.91,20.36,19.87,20.27,112500.0,13.4629,13.7672,13.4359,13.7064,112500.0
2008-11-20 12:50:00,20.27,20.44,20.02,20.13,65200.0,13.7064,13.8213,13.5373,13.6117,65200.0
2008-11-20 12:55:00,20.07,20.07,19.88,19.88,37500.0,13.5711,13.5711,13.4426,13.4426,37500.0
2008-11-20 13:00:00,19.88,19.89,19.56,19.64,28500.0,13.4426,13.4494,13.2263,13.2804,28500.0
2008-11-20 13:05:00,19.61,19.84,19.61,19.69,24300.0,13.2601,13.4156,13.2601,13.3142,24300.0
2008-11-20 13:10:00,19.69,19.74,19.53,19.67,22900.0,13.3142,13.348,13.206,13.3006,22900.0
2008-11-20 13:15:00,19.64,19.92,19.52,19.53,45000.0,13.2804,13.4697,13.1992,13.206,45000.0
2008-11-20 13:20:00,19.48,19.56,19.18,19.54,85800.0,13.1722,13.2263,12.9693,13.2127,85800.0
2008-11-20 13:25:00,19.54,19.66,19.39,19.41,45800.0,13.2127,13.2939,13.1113,13.1248,45800.0
2008-11-20 13:30:00,19.38,19.59,19.36,19.56,25900.0,13.1045,13.2465,13.091,13.2263,25900.0
2008-11-20 13:35:00,19.55,19.58,19.05,19.19,57500.0,13.2195,13.2398,12.8814,12.9761,57500.0
2008-11-20 13:40:00,19.17,19.42,19.12,19.36,72000.0,12.9625,13.1316,12.9287,13.091,72000.0
2008-11-20 13:45:00,19.36,19.45,19.3,19.41,37800.0,13.091,13.1519,13.0504,13.1248,37800.0
2008-11-20 13:50:00,19.38,19.61,19.38,19.49,34300.0,13.1045,13.2601,13.1045,13.1789,34300.0
2008-11-20 13:55:00,19.49,19.76,19.3,19.76,46600.0,13.1789,13.3615,13.0504,13.3615,46600.0
2008-11-20 14:00:00,19.76,19.83,19.21,19.22,65900.0,13.3615,13.4088,12.9896,12.9964,65900.0
2008-11-20 14:05:00,19.22,19.41,19.14,19.17,37700.0,12.9964,13.1248,12.9423,12.9625,37700.0
2008-11-20 14:10:00,19.17,19.33,19.15,19.2,23200.0,12.9625,13.0707,12.949,12.9828,23200.0
2008-11-20 14:15:00,19.2,19.25,18.9,18.94,43000.0,12.9828,13.0166,12.78,12.807,43000.0
2008-11-20 14:20:00,18.94,19.14,18.85,18.97,60900.0,12.807,12.9423,12.7462,12.8273,60900.0
2008-11-20 14:25:00,18.98,18.98,18.65,18.69,40800.0,12.8341,12.8341,12.6109,12.638,40800.0
2008-11-20 14:30:00,18.69,18.8,18.61,18.66,44100.0,12.638,12.7124,12.5839,12.6177,44100.0
2008-11-20 14:35:00,18.64,18.87,18.62,18.77,34700.0,12.6042,12.7597,12.5906,12.6921,34700.0
2008-11-20 14:40:00,18.79,18.81,18.62,18.62,35200.0,12.7056,12.7191,12.5906,12.5906,35200.0
2008-11-20 14:45:00,18.61,18.64,18.51,18.6,49400.0,12.5839,12.6042,12.5163,12.5771,49400.0
2008-11-20 14:50:00,18.62,18.74,18.43,18.47,48500.0,12.5906,12.6718,12.4622,12.4892,48500.0
2008-11-20 14:55:00,18.47,18.59,18.38,18.55,31000.0,12.4892,12.5704,12.4284,12.5433,31000.0
2008-11-20 15:00:00,18.55,18.77,18.51,18.51,66900.0,12.5433,12.6921,12.5163,12.5163,66900.0
2008-11-20 15:05:00,18.49,18.64,18.46,18.58,39000.0,12.5027,12.6042,12.4825,12.5636,39000.0
2008-11-20 15:10:00,18.57,18.73,18.48,18.51,64600.0,12.5568,12.665,12.496,12.5163,64600.0
2008-11-20 15:15:00,18.53,18.61,18.33,18.42,76500.0,12.5298,12.5839,12.3945,12.4554,76500.0
2008-11-20 15:20:00,18.42,18.55,18.33,18.37,133500.0,12.4554,12.5433,12.3945,12.4216,133500.0
2008-11-20 15:25:00,18.37,18.47,18.32,18.38,53200.0,12.4216,12.4892,12.3878,12.4284,53200.0
2008-11-20 15:30:00,18.38,18.64,18.35,18.51,136400.0,12.4284,12.6042,12.4081,12.5163,136400.0
2008-11-20 15:35:00,18.5,18.51,18.1,18.13,120600.0,12.5095,12.5163,12.239,12.2593,120600.0
2008-11-20 15:40:00,18.15,18.26,17.92,17.98,151500.0,12.2728,12.3472,12.1173,12.1579,151500.0
2008-11-20 15:45:00,17.98,18.21,17.94,18.07,153600.0,12.1579,12.3134,12.1308,12.2187,153600.0
2008-11-20 15:50:00,18.04,18.08,17.79,17.9,128600.0,12.1985,12.2255,12.0294,12.1038,128600.0
2008-11-20 15:55:00,17.91,17.92,17.7,17.84,188600.0,12.1105,12.1173,11.9685,12.0632,188600.0
2008-11-21 09:30:00,18.34,18.5,18.05,18.35,145600.0,12.4013,12.5095,12.2052,12.4081,145600.0
2008-11-21 09:35:00,18.35,18.43,18.09,18.12,40500.0,12.4081,12.4622,12.2323,12.2525,40500.0
2008-11-21 09:40:00,18.09,18.51,18.04,18.42,51900.0,12.2323,12.5163,12.1985,12.4554,51900.0
2008-11-21 09:45:00,18.43,18.7,18.39,18.54,46400.0,12.4622,12.6447,12.4351,12.5365,46400.0
2008-11-21 09:50:00,18.53,18.62,18.14,18.19,36200.0,12.5298,12.5906,12.2661,12.2999,36200.0
2008-11-21 09:55:00,18.24,18.36,18.14,18.36,58500.0,12.3337,12.4148,12.2661,12.4148,58500.0
2008-11-21 10:00:00,18.33,18.38,18.19,18.34,44300.0,12.3945,12.4284,12.2999,12.4013,44300.0
2008-11-21 10:05:00,18.35,18.8,18.27,18.67,49600.0,12.4081,12.7124,12.354,12.6245,49600.0
2008-11-21 10:10:00,18.72,18.73,18.38,18.38,48900.0,12.6583,12.665,12.4284,12.4284,48900.0
2008-11-21 10:15:00,18.38,18.47,18.22,18.37,40200.0,12.4284,12.4892,12.3202,12.4216,40200.0
2008-11-21 10:20:00,18.34,18.67,18.3,18.45,36900.0,12.4013,12.6245,12.3743,12.4757,36900.0
2008-11-21 10:25:00,18.42,18.48,18.26,18.26,29900.0,12.4554,12.496,12.3472,12.3472,29900.0
2008-11-21 10:30:00,18.29,18.53,18.28,18.37,25400.0,12.3675,12.5298,12.3607,12.4216,25400.0
2008-11-21 10:35:00,18.36,18.81,18.33,18.65,47600.0,12.4148,12.7191,12.3945,12.6109,47600.0
2008-11-21 10:40:00,18.68,18.89,18.58,18.74,63100.0,12.6312,12.7732,12.5636,12.6718,63100.0
2008-11-21 10:45:00,18.76,19.05,18.73,18.74,51500.0,12.6853,12.8814,12.665,12.6718,51500.0
2008-11-21 10:50:00,18.72,18.82,18.52,18.62,47000.0,12.6583,12.7259,12.523,12.5906,47000.0
2008-11-21 10:55:00,18.64,18.64,18.19,18.25,50600.0,12.6042,12.6042,12.2999,12.3405,50600.0
2008-11-21 11:00:00,18.23,18.41,18.09,18.09,33100.0,12.3269,12.4486,12.2323,12.2323,33100.0
2008-11-21 11:05:00,18.1,18.27,18.03,18.26,50600.0,12.239,12.354,12.1917,12.3472,50600.0
2008-11-21 11:10:00,18.26,18.5,18.26,18.41,52400.0,12.3472,12.5095,12.3472,12.4486,52400.0
2008-11-21 11:15:00,18.4,18.62,18.3,18.59,40900.0,12.4419,12.5906,12.3743,12.5704,40900.0
2008-11-21 11:20:00,18.61,18.98,18.52,18.91,54500.0,12.5839,12.8341,12.523,12.7867,54500.0
2008-11-21 11:25:00,18.91,18.95,18.56,18.7,38100.0,12.7867,12.8138,12.5501,12.6447,38100.0
2008-11-21 11:30:00,18.73,19.08,18.71,19.01,35400.0,12.665,12.9017,12.6515,12.8544,35400.0
2008-11-21 11:35:00,19.01,19.01,18.73,18.93,20700.0,12.8544,12.8544,12.665,12.8003,20700.0
2008-11-21 11:40:00,18.91,19.16,18.91,18.95,37700.0,12.7867,12.9558,12.7867,12.8138,37700.0
2008-11-21 11:45:00,18.96,18.97,18.77,18.89,21500.0,12.8205,12.8273,12.6921,12.7732,21500.0
2008-11-21 11:50:00,18.9,18.93,18.66,18.66,12000.0,12.78,12.8003,12.6177,12.6177,12000.0
2008-11-21 11:55:00,18.66,18.82,18.57,18.7,27800.0,12.6177,12.7259,12.5568,12.6447,27800.0
2008-11-21 12:00:00,18.68,18.8,18.54,18.79,19000.0,12.6312,12.7124,12.5365,12.7056,19000.0
2008-11-21 12:05:00,18.79,18.9,18.71,18.8,15000.0,12.7056,12.78,12.6515,12.7124,15000.0
2008-11-21 12:10:00,18.81,18.86,18.63,18.72,12800.0,12.7191,12.7529,12.5974,12.6583,12800.0
2008-11-21 12:15:00,18.7,18.88,18.6,18.62,21600.0,12.6447,12.7665,12.5771,12.5906,21600.0
2008-11-21 12:20:00,18.55,18.77,18.53,18.61,30500.0,12.5433,12.6921,12.5298,12.5839,30500.0
2008-11-21 12:25:00,18.63,18.75,18.58,18.68,21800.0,12.5974,12.6785,12.5636,12.6312,21800.0
2008-11-21 12:30:00,18.71,18.93,18.67,18.88,23100.0,12.6515,12.8003,12.6245,12.7665,23100.0
2008-11-21 12:35:00,18.91,19.0,18.84,18.89,66800.0,12.7867,12.8476,12.7394,12.7732,66800.0
2008-11-21 12:40:00,18.9,19.09,18.88,18.93,29300.0,12.78,12.9085,12.7665,12.8003,29300.0
2008-11-21 12:45:00,18.93,19.03,18.82,18.83,29300.0,12.8003,12.8679,12.7259,12.7326,29300.0
2008-11-21 12:50:00,18.81,19.01,18.78,18.96,40700.0,12.7191,12.8544,12.6988,12.8205,40700.0
2008-11-21 12:55:00,18.94,19.02,18.82,18.83,48700.0,12.807,12.8611,12.7259,12.7326,48700.0
2008-11-21 13:00:00,18.86,18.87,18.67,18.75,36100.0,12.7529,12.7597,12.6245,12.6785,36100.0
2008-11-21 13:05:00,18.76,18.84,18.73,18.83,21900.0,12.6853,12.7394,12.665,12.7326,21900.0
2008-11-21 13:10:00,18.83,19.02,18.83,18.89,42900.0,12.7326,12.8611,12.7326,12.7732,42900.0
2008-11-21 13:15:00,18.9,18.95,18.8,18.89,34400.0,12.78,12.8138,12.7124,12.7732,34400.0
2008-11-21 13:20:00,18.88,18.88,18.64,18.67,21900.0,12.7665,12.7665,12.6042,12.6245,21900.0
2008-11-21 13:25:00,18.67,18.79,18.62,18.79,27100.0,12.6245,12.7056,12.5906,12.7056,27100.0
2008-11-21 13:30:00,18.81,18.89,18.68,18.7,35700.0,12.7191,12.7732,12.6312,12.6447,35700.0
2008-11-21 13:35:00,18.69,18.79,18.59,18.73,55700.0,12.638,12.7056,12.5704,12.665,55700.0
2008-11-21 13:40:00,18.71,18.94,18.69,18.81,32800.0,12.6515,12.807,12.638,12.7191,32800.0
2008-11-21 13:45:00,18.83,18.87,18.66,18.73,20100.0,12.7326,12.7597,12.6177,12.665,20100.0
2008-11-21 13:50:00,18.74,18.76,18.6,18.72,63900.0,12.6718,12.6853,12.5771,12.6583,63900.0
2008-11-21 13:55:00,18.72,18.74,18.4,18.41,54000.0,12.6583,12.6718,12.4419,12.4486,54000.0
2008-11-21 14:00:00,18.41,18.91,18.37,18.91,62800.0,12.4486,12.7867,12.4216,12.7867,62800.0
2008-11-21 14:05:00,18.92,18.96,18.71,18.75,58300.0,12.7935,12.8205,12.6515,12.6785,58300.0
2008-11-21 14:10:00,18.75,18.87,18.69,18.74,31700.0,12.6785,12.7597,12.638,12.6718,31700.0
2008-11-21 14:15:00,18.71,18.89,18.65,18.87,72000.0,12.6515,12.7732,12.6109,12.7597,72000.0
2008-11-21 14:20:00,18.87,19.0,18.82,18.92,58400.0,12.7597,12.8476,12.7259,12.7935,58400.0
2008-11-21 14:25:00,18.89,19.07,18.82,19.01,109900.0,12.7732,12.8949,12.7259,12.8544,109900.0
2008-11-21 14:30:00,19.0,19.07,18.96,19.0,160000.0,12.8476,12.8949,12.8205,12.8476,160000.0
2008-11-21 14:35:00,19.0,19.09,18.95,19.0,118000.0,12.8476,12.9085,12.8138,12.8476,118000.0
2008-11-21 14:40:00,19.0,19.07,18.8,19.03,82200.0,12.8476,12.8949,12.7124,12.8679,82200.0
2008-11-21 14:45:00,19.03,19.37,19.03,19.32,158200.0,12.8679,13.0978,12.8679,13.064,158200.0
2008-11-21 14:50:00,19.32,19.4,19.19,19.24,112900.0,13.064,13.1181,12.9761,13.0099,112900.0
2008-11-21 14:55:00,19.22,19.33,19.01,19.09,81700.0,12.9964,13.0707,12.8544,12.9085,81700.0
2008-11-21 15:00:00,19.08,19.5,19.07,19.45,85600.0,12.9017,13.1857,12.8949,13.1519,85600.0
2008-11-21 15:05:00,19.46,19.66,19.41,19.5,123300.0,13.1586,13.2939,13.1248,13.1857,123300.0
2008-11-21 15:10:00,19.5,19.93,19.49,19.91,115400.0,13.1857,13.4764,13.1789,13.4629,115400.0
2008-11-21 15:15:00,19.88,19.9,19.56,19.81,80100.0,13.4426,13.4562,13.2263,13.3953,80100.0
2008-11-21 15:20:00,19.82,19.89,19.43,19.57,62000.0,13.4021,13.4494,13.1384,13.233,62000.0
2008-11-21 15:25:00,19.56,19.84,19.43,19.77,90400.0,13.2263,13.4156,13.1384,13.3683,90400.0
2008-11-21 15:30:00,19.76,20.23,19.61,20.1,118800.0,13.3615,13.6793,13.2601,13.5914,118800.0
2008-11-21 15:35:00,20.08,20.46,20.05,20.25,168000.0,13.5779,13.8348,13.5576,13.6928,168000.0
2008-11-21 15:40:00,20.26,20.31,20.0,20.07,211900.0,13.6996,13.7334,13.5238,13.5711,211900.0
2008-11-21 15:45:00,20.06,20.39,19.97,20.32,254300.0,13.5644,13.7875,13.5035,13.7402,254300.0
2008-11-21 15:50:00,20.34,20.49,20.16,20.37,195900.0,13.7537,13.8551,13.632,13.774,195900.0
2008-11-21 15:55:00,20.4,20.57,20.35,20.49,241000.0,13.7943,13.9092,13.7604,13.8551,241000.0
2008-11-24 09:30:00,20.55,21.83,20.55,20.77,88700.0,13.8957,14.7612,13.8957,14.0444,88700.0
2008-11-24 09:35:00,20.79,21.24,20.77,21.24,80000.0,14.058,14.3623,14.0444,14.3623,80000.0
2008-11-24 09:40:00,21.26,21.27,20.63,20.81,77300.0,14.3758,14.3825,13.9498,14.0715,77300.0
2008-11-24 09:45:00,20.81,20.95,20.66,20.88,40200.0,14.0715,14.1662,13.9701,14.1188,40200.0
2008-11-24 09:50:00,20.9,21.0,20.59,20.68,89800.0,14.1324,14.2,13.9227,13.9836,89800.0
2008-11-24 09:55:00,20.66,21.02,20.61,20.97,52900.0,13.9701,14.2135,13.9363,14.1797,52900.0
2008-11-24 10:00:00,20.97,21.27,20.97,21.06,77200.0,14.1797,14.3825,14.1797,14.2405,77200.0
2008-11-24 10:05:00,21.06,21.1,20.9,21.1,51000.0,14.2405,14.2676,14.1324,14.2676,51000.0
2008-11-24 10:10:00,21.13,21.28,21.06,21.16,42100.0,14.2879,14.3893,14.2405,14.3082,42100.0
2008-11-24 10:15:00,21.16,21.5,21.12,21.5,57900.0,14.3082,14.5381,14.2811,14.5381,57900.0
2008-11-24 10:20:00,21.5,21.72,21.47,21.67,66200.0,14.5381,14.6868,14.5178,14.653,66200.0
2008-11-24 10:25:00,21.68,22.26,21.68,22.23,106400.0,14.6598,15.052,14.6598,15.0317,106400.0
2008-11-24 10:30:00,22.23,22.39,22.15,22.15,81900.0,15.0317,15.1399,14.9776,14.9776,81900.0
2008-11-24 10:35:00,22.15,22.15,21.53,21.59,79400.0,14.9776,14.9776,14.5584,14.5989,79400.0
2008-11-24 10:40:00,21.59,21.84,21.14,21.81,63100.0,14.5989,14.768,14.2946,14.7477,63100.0
2008-11-24 10:45:00,21.84,21.85,21.46,21.46,39500.0,14.768,14.7747,14.511,14.511,39500.0
2008-11-24 10:50:00,21.46,21.52,21.38,21.49,66300.0,14.511,14.5516,14.4569,14.5313,66300.0
2008-11-24 10:55:00,21.48,21.96,21.46,21.93,61700.0,14.5245,14.8491,14.511,14.8288,61700.0
2008-11-24 11:00:00,21.95,22.03,21.63,21.67,47700.0,14.8424,14.8964,14.626,14.653,47700.0
2008-11-24 11:05:00,21.65,21.78,21.59,21.69,58100.0,14.6395,14.7274,14.5989,14.6665,58100.0
2008-11-24 11:10:00,21.7,21.75,21.49,21.51,58400.0,14.6733,14.7071,14.5313,14.5448,58400.0
2008-11-24 11:15:00,21.5,21.65,21.36,21.38,79100.0,14.5381,14.6395,14.4434,14.4569,79100.0
2008-11-24 11:20:00,21.37,21.68,21.36,21.64,49700.0,14.4502,14.6598,14.4434,14.6327,49700.0
2008-11-24 11:25:00,21.64,21.76,21.56,21.59,36100.0,14.6327,14.7139,14.5786,14.5989,36100.0
2008-11-24 11:30:00,21.57,21.63,21.41,21.61,37600.0,14.5854,14.626,14.4772,14.6124,37600.0
2008-11-24 11:35:00,21.6,21.72,21.57,21.6,37700.0,14.6057,14.6868,14.5854,14.6057,37700.0
2008-11-24 11:40:00,21.64,21.66,21.55,21.59,42200.0,14.6327,14.6463,14.5719,14.5989,42200.0
2008-11-24 11:45:00,21.61,21.7,21.57,21.66,49400.0,14.6124,14.6733,14.5854,14.6463,49400.0
2008-11-24 11:50:00,21.66,21.9,21.65,21.81,35700.0,14.6463,14.8085,14.6395,14.7477,35700.0
2008-11-24 11:55:00,21.8,21.84,21.72,21.73,29900.0,14.7409,14.768,14.6868,14.6936,29900.0
2008-11-24 12:00:00,21.75,21.91,21.65,21.66,40000.0,14.7071,14.8153,14.6395,14.6463,40000.0
2008-11-24 12:05:00,21.67,21.78,21.66,21.74,32400.0,14.653,14.7274,14.6463,14.7004,32400.0
2008-11-24 12:10:00,21.71,21.73,21.42,21.53,46200.0,14.6801,14.6936,14.484,14.5584,46200.0
2008-11-24 12:15:00,21.52,21.65,21.35,21.44,69400.0,14.5516,14.6395,14.4366,14.4975,69400.0
2008-11-24 12:20:00,21.44,21.44,21.04,21.19,47200.0,14.4975,14.4975,14.227,14.3284,47200.0
2008-11-24 12:25:00,21.2,21.46,21.08,21.12,44300.0,14.3352,14.511,14.2541,14.2811,44300.0
2008-11-24 12:30:00,21.11,21.5,21.09,21.46,45000.0,14.2744,14.5381,14.2608,14.511,45000.0
2008-11-24 12:35:00,21.47,21.58,21.42,21.42,63300.0,14.5178,14.5922,14.484,14.484,63300.0
2008-11-24 12:40:00,21.41,21.69,21.32,21.66,46200.0,14.4772,14.6665,14.4164,14.6463,46200.0
2008-11-24 12:45:00,21.65,21.78,21.56,21.71,39200.0,14.6395,14.7274,14.5786,14.6801,39200.0
2008-11-24 12:50:00,21.75,21.93,21.73,21.87,38400.0,14.7071,14.8288,14.6936,14.7883,38400.0
2008-11-24 12:55:00,21.88,21.97,21.82,21.94,39100.0,14.795,14.8559,14.7544,14.8356,39100.0
2008-11-24 13:00:00,21.95,22.04,21.87,21.94,37400.0,14.8424,14.9032,14.7883,14.8356,37400.0
2008-11-24 13:05:00,21.92,21.96,21.71,21.73,63100.0,14.8221,14.8491,14.6801,14.6936,63100.0
2008-11-24 13:10:00,21.73,21.75,21.6,21.67,26600.0,14.6936,14.7071,14.6057,14.653,26600.0
2008-11-24 13:15:00,21.67,21.69,21.45,21.63,33600.0,14.653,14.6665,14.5043,14.626,33600.0
2008-11-24 13:20:00,21.61,21.79,21.58,21.78,54800.0,14.6124,14.7342,14.5922,14.7274,54800.0
2008-11-24 13:25:00,21.77,21.99,21.71,21.97,48700.0,14.7206,14.8694,14.6801,14.8559,48700.0
2008-11-24 13:30:00,21.92,22.04,21.88,21.98,46500.0,14.8221,14.9032,14.795,14.8626,46500.0
2008-11-24 13:35:00,22.0,22.01,21.88,21.99,38800.0,14.8762,14.8829,14.795,14.8694,38800.0
2008-11-24 13:40:00,22.02,22.04,21.92,21.95,61800.0,14.8897,14.9032,14.8221,14.8424,61800.0
2008-11-24 13:45:00,21.94,22.14,21.9,22.12,95000.0,14.8356,14.9708,14.8085,14.9573,95000.0
2008-11-24 13:50:00,22.12,22.19,22.02,22.1,73300.0,14.9573,15.0046,14.8897,14.9438,73300.0
2008-11-24 13:55:00,22.1,22.47,22.09,22.45,41300.0,14.9438,15.194,14.937,15.1804,41300.0
2008-11-24 14:00:00,22.46,22.5,22.31,22.45,143400.0,15.1872,15.2143,15.0858,15.1804,143400.0
2008-11-24 14:05:00,22.44,22.49,22.23,22.36,118200.0,15.1737,15.2075,15.0317,15.1196,118200.0
2008-11-24 14:10:00,22.37,22.45,22.05,22.13,118300.0,15.1264,15.1804,14.91,14.9641,118300.0
2008-11-24 14:15:00,22.14,22.49,22.11,22.46,70600.0,14.9708,15.2075,14.9505,15.1872,70600.0
2008-11-24 14:20:00,22.45,22.55,22.36,22.55,71200.0,15.1804,15.2481,15.1196,15.2481,71200.0
2008-11-24 14:25:00,22.54,22.57,22.37,22.47,68200.0,15.2413,15.2616,15.1264,15.194,68200.0
2008-11-24 14:30:00,22.43,22.69,22.41,22.55,60300.0,15.1669,15.3427,15.1534,15.2481,60300.0
2008-11-24 14:35:00,22.56,22.67,22.51,22.55,66300.0,15.2548,15.3292,15.221,15.2481,66300.0
2008-11-24 14:40:00,22.57,22.72,22.26,22.35,60300.0,15.2616,15.363,15.052,15.1128,60300.0
2008-11-24 14:45:00,22.35,22.41,22.12,22.14,52700.0,15.1128,15.1534,14.9573,14.9708,52700.0
2008-11-24 14:50:00,22.15,22.29,22.15,22.24,48900.0,14.9776,15.0723,14.9776,15.0384,48900.0
2008-11-24 14:55:00,22.26,22.35,22.22,22.3,49000.0,15.052,15.1128,15.0249,15.079,49000.0
2008-11-24 15:00:00,22.31,22.59,22.17,22.58,72300.0,15.0858,15.2751,14.9911,15.2684,72300.0
2008-11-24 15:05:00,22.57,22.69,22.51,22.69,70600.0,15.2616,15.3427,15.221,15.3427,70600.0
2008-11-24 15:10:00,22.68,22.68,22.48,22.5,97500.0,15.336,15.336,15.2007,15.2143,97500.0
2008-11-24 15:15:00,22.52,22.71,22.42,22.59,91000.0,15.2278,15.3563,15.1602,15.2751,91000.0
2008-11-24 15:20:00,22.61,22.75,22.53,22.61,82400.0,15.2886,15.3833,15.2345,15.2886,82400.0
2008-11-24 15:25:00,22.62,22.9,22.61,22.87,71000.0,15.2954,15.4847,15.2886,15.4644,71000.0
2008-11-24 15:30:00,22.89,22.97,22.83,22.87,121300.0,15.478,15.5321,15.4374,15.4644,121300.0
2008-11-24 15:35:00,22.89,23.0,22.78,22.87,112600.0,15.478,15.5523,15.4036,15.4644,112600.0
2008-11-24 15:40:00,22.87,23.04,22.87,23.0,167700.0,15.4644,15.5794,15.4644,15.5523,167700.0
2008-11-24 15:45:00,23.0,23.14,22.55,22.56,146900.0,15.5523,15.647,15.2481,15.2548,146900.0
2008-11-24 15:50:00,22.57,22.68,22.08,22.31,161200.0,15.2616,15.336,14.9303,15.0858,161200.0
2008-11-24 15:55:00,22.31,22.58,22.26,22.44,190400.0,15.0858,15.2684,15.052,15.1737,190400.0
2008-11-25 09:30:00,22.51,23.55,22.51,23.45,96800.0,15.221,15.9243,15.221,15.8566,96800.0
2008-11-25 09:35:00,23.42,23.46,22.87,22.88,120300.0,15.8363,15.8634,15.4644,15.4712,120300.0
2008-11-25 09:40:00,22.88,23.55,22.85,23.19,97700.0,15.4712,15.9243,15.4509,15.6808,97700.0
2008-11-25 09:45:00,23.17,23.22,22.93,23.22,52400.0,15.6673,15.7011,15.505,15.7011,52400.0
2008-11-25 09:50:00,23.19,23.26,22.83,22.88,59100.0,15.6808,15.7282,15.4374,15.4712,59100.0
2008-11-25 09:55:00,22.88,22.89,22.72,22.79,51600.0,15.4712,15.478,15.363,15.4103,51600.0
2008-11-25 10:00:00,22.81,23.22,22.8,22.94,77700.0,15.4239,15.7011,15.4171,15.5118,77700.0
2008-11-25 10:05:00,22.97,23.26,22.96,23.26,61400.0,15.5321,15.7282,15.5253,15.7282,61400.0
2008-11-25 10:10:00,23.24,23.33,23.01,23.12,38000.0,15.7146,15.7755,15.5591,15.6335,38000.0
2008-11-25 10:15:00,23.12,23.37,22.97,23.34,118800.0,15.6335,15.8025,15.5321,15.7823,118800.0
2008-11-25 10:20:00,23.36,23.36,22.9,22.96,108800.0,15.7958,15.7958,15.4847,15.5253,108800.0
2008-11-25 10:25:00,22.97,23.39,22.96,23.39,38400.0,15.5321,15.8161,15.5253,15.8161,38400.0
2008-11-25 10:30:00,23.39,23.39,23.06,23.22,37800.0,15.8161,15.8161,15.5929,15.7011,37800.0
2008-11-25 10:35:00,23.22,23.22,22.9,23.01,60600.0,15.7011,15.7011,15.4847,15.5591,60600.0
2008-11-25 10:40:00,23.01,23.03,22.82,22.93,62500.0,15.5591,15.5726,15.4306,15.505,62500.0
2008-11-25 10:45:00,22.89,22.93,22.71,22.71,44600.0,15.478,15.505,15.3563,15.3563,44600.0
2008-11-25 10:50:00,22.73,22.81,22.64,22.76,66600.0,15.3698,15.4239,15.3089,15.3901,66600.0
2008-11-25 10:55:00,22.75,23.14,22.75,23.13,62300.0,15.3833,15.647,15.3833,15.6403,62300.0
2008-11-25 11:00:00,23.12,23.14,22.81,22.87,55200.0,15.6335,15.647,15.4239,15.4644,55200.0
2008-11-25 11:05:00,22.88,22.89,22.62,22.68,120200.0,15.4712,15.478,15.2954,15.336,120200.0
2008-11-25 11:10:00,22.68,22.85,22.68,22.82,83000.0,15.336,15.4509,15.336,15.4306,83000.0
2008-11-25 11:15:00,22.82,23.1,22.68,23.03,61300.0,15.4306,15.62,15.336,15.5726,61300.0
2008-11-25 11:20:00,23.05,23.12,22.88,23.04,33000.0,15.5862,15.6335,15.4712,15.5794,33000.0
2008-11-25 11:25:00,23.08,23.47,23.04,23.42,52300.0,15.6064,15.8702,15.5794,15.8363,52300.0
2008-11-25 11:30:00,23.41,23.47,23.31,23.36,45400.0,15.8296,15.8702,15.762,15.7958,45400.0
2008-11-25 11:35:00,23.35,23.43,23.22,23.24,36900.0,15.789,15.8431,15.7011,15.7146,36900.0
2008-11-25 11:40:00,23.21,23.6,23.19,23.6,76600.0,15.6943,15.9581,15.6808,15.9581,76600.0
2008-11-25 11:45:00,23.58,23.67,23.48,23.48,37400.0,15.9445,16.0054,15.8769,15.8769,37400.0
2008-11-25 11:50:00,23.46,23.5,23.21,23.33,41600.0,15.8634,15.8904,15.6943,15.7755,41600.0
2008-11-25 11:55:00,23.34,23.46,23.14,23.16,28200.0,15.7823,15.8634,15.647,15.6605,28200.0
2008-11-25 12:00:00,23.17,23.19,22.92,22.94,31400.0,15.6673,15.6808,15.4983,15.5118,31400.0
2008-11-25 12:05:00,22.97,23.02,22.77,22.95,39000.0,15.5321,15.5659,15.3968,15.5185,39000.0
2008-11-25 12:10:00,22.98,23.01,22.85,22.95,53600.0,15.5388,15.5591,15.4509,15.5185,53600.0
2008-11-25 12:15:00,22.93,23.15,22.91,23.1,38800.0,15.505,15.6538,15.4915,15.62,38800.0
2008-11-25 12:20:00,23.1,23.16,22.91,22.95,33900.0,15.62,15.6605,15.4915,15.5185,33900.0
2008-11-25 12:25:00,22.91,23.07,22.91,23.02,26300.0,15.4915,15.5997,15.4915,15.5659,26300.0
2008-11-25 12:30:00,23.0,23.17,22.97,23.01,20900.0,15.5523,15.6673,15.5321,15.5591,20900.0
2008-11-25 12:35:00,23.03,23.3,23.0,23.25,25700.0,15.5726,15.7552,15.5523,15.7214,25700.0
2008-11-25 12:40:00,23.23,23.24,23.09,23.09,15400.0,15.7079,15.7146,15.6132,15.6132,15400.0
2008-11-25 12:45:00,23.1,23.1,22.78,22.79,35200.0,15.62,15.62,15.4036,15.4103,35200.0
2008-11-25 12:50:00,22.8,22.85,22.47,22.52,57200.0,15.4171,15.4509,15.194,15.2278,57200.0
2008-11-25 12:55:00,22.52,22.8,22.52,22.59,57200.0,15.2278,15.4171,15.2278,15.2751,57200.0
2008-11-25 13:00:00,22.63,22.66,22.54,22.61,60400.0,15.3022,15.3224,15.2413,15.2886,60400.0
2008-11-25 13:05:00,22.61,22.87,22.6,22.86,52400.0,15.2886,15.4644,15.2819,15.4577,52400.0
2008-11-25 13:10:00,22.88,22.97,22.75,22.75,29700.0,15.4712,15.5321,15.3833,15.3833,29700.0
2008-11-25 13:15:00,22.76,22.84,22.63,22.83,35200.0,15.3901,15.4442,15.3022,15.4374,35200.0
2008-11-25 13:20:00,22.81,22.91,22.73,22.76,34000.0,15.4239,15.4915,15.3698,15.3901,34000.0
2008-11-25 13:25:00,22.76,23.05,22.71,22.96,23700.0,15.3901,15.5862,15.3563,15.5253,23700.0
2008-11-25 13:30:00,22.98,23.16,22.97,23.03,16300.0,15.5388,15.6605,15.5321,15.5726,16300.0
2008-11-25 13:35:00,23.04,23.1,23.02,23.08,18700.0,15.5794,15.62,15.5659,15.6064,18700.0
2008-11-25 13:40:00,23.11,23.14,22.93,22.96,18600.0,15.6267,15.647,15.505,15.5253,18600.0
2008-11-25 13:45:00,22.95,23.08,22.94,23.0,26200.0,15.5185,15.6064,15.5118,15.5523,26200.0
2008-11-25 13:50:00,23.01,23.04,22.95,23.0,46100.0,15.5591,15.5794,15.5185,15.5523,46100.0
2008-11-25 13:55:00,23.0,23.06,22.84,22.9,37100.0,15.5523,15.5929,15.4442,15.4847,37100.0
2008-11-25 14:00:00,22.87,23.06,22.82,22.99,72300.0,15.4644,15.5929,15.4306,15.5456,72300.0
2008-11-25 14:05:00,22.99,23.05,22.87,22.88,48200.0,15.5456,15.5862,15.4644,15.4712,48200.0
2008-11-25 14:10:00,22.88,22.94,22.66,22.66,79500.0,15.4712,15.5118,15.3224,15.3224,79500.0
2008-11-25 14:15:00,22.62,22.9,22.47,22.9,44000.0,15.2954,15.4847,15.194,15.4847,44000.0
2008-11-25 14:20:00,22.91,22.93,22.74,22.86,32100.0,15.4915,15.505,15.3765,15.4577,32100.0
2008-11-25 14:25:00,22.86,22.92,22.73,22.73,21400.0,15.4577,15.4983,15.3698,15.3698,21400.0
2008-11-25 14:30:00,22.74,22.91,22.65,22.83,29500.0,15.3765,15.4915,15.3157,15.4374,29500.0
2008-11-25 14:35:00,22.84,22.99,22.75,22.98,18000.0,15.4442,15.5456,15.3833,15.5388,18000.0
2008-11-25 14:40:00,22.95,23.01,22.83,22.98,26800.0,15.5185,15.5591,15.4374,15.5388,26800.0
2008-11-25 14:45:00,22.97,23.04,22.87,22.9,46900.0,15.5321,15.5794,15.4644,15.4847,46900.0
2008-11-25 14:50:00,22.9,23.21,22.84,23.21,91900.0,15.4847,15.6943,15.4442,15.6943,91900.0
2008-11-25 14:55:00,23.21,23.68,23.21,23.48,50800.0,15.6943,16.0122,15.6943,15.8769,50800.0
2008-11-25 15:00:00,23.5,23.93,23.44,23.92,90300.0,15.8904,16.1812,15.8499,16.1744,90300.0
2008-11-25 15:05:00,23.92,23.98,23.54,23.56,46700.0,16.1744,16.215,15.9175,15.931,46700.0
2008-11-25 15:10:00,23.55,23.68,23.34,23.46,37200.0,15.9243,16.0122,15.7823,15.8634,37200.0
2008-11-25 15:15:00,23.46,23.8,23.46,23.69,53000.0,15.8634,16.0933,15.8634,16.0189,53000.0
2008-11-25 15:20:00,23.66,23.74,23.47,23.61,83600.0,15.9986,16.0527,15.8702,15.9648,83600.0
2008-11-25 15:25:00,23.63,23.87,23.42,23.75,74700.0,15.9783,16.1406,15.8363,16.0595,74700.0
2008-11-25 15:30:00,23.71,23.81,23.53,23.66,94200.0,16.0324,16.1001,15.9107,15.9986,94200.0
2008-11-25 15:35:00,23.67,23.92,23.6,23.73,97100.0,16.0054,16.1744,15.9581,16.046,97100.0
2008-11-25 15:40:00,23.74,24.05,23.63,23.9,142600.0,16.0527,16.2623,15.9783,16.1609,142600.0
2008-11-25 15:45:00,23.9,24.05,23.76,24.02,161800.0,16.1609,16.2623,16.0663,16.2421,161800.0
2008-11-25 15:50:00,23.99,24.1,23.81,24.04,220000.0,16.2218,16.2962,16.1001,16.2556,220000.0
2008-11-25 15:55:00,24.03,24.03,23.58,23.62,242500.0,16.2488,16.2488,15.9445,15.9716,242500.0
2008-11-26 09:30:00,21.51,22.46,21.51,22.16,92100.0,14.5448,15.1872,14.5448,14.9844,92100.0
2008-11-26 09:35:00,22.16,22.5,21.94,22.13,47400.0,14.9844,15.2143,14.8356,14.9641,47400.0
2008-11-26 09:40:00,22.12,22.74,22.1,22.44,59500.0,14.9573,15.3765,14.9438,15.1737,59500.0
2008-11-26 09:45:00,22.46,22.77,22.44,22.74,29100.0,15.1872,15.3968,15.1737,15.3765,29100.0
2008-11-26 09:50:00,22.71,23.17,22.71,23.06,47500.0,15.3563,15.6673,15.3563,15.5929,47500.0
2008-11-26 09:55:00,23.09,23.12,22.88,22.9,24600.0,15.6132,15.6335,15.4712,15.4847,24600.0
2008-11-26 10:00:00,22.89,23.23,22.87,23.15,38300.0,15.478,15.7079,15.4644,15.6538,38300.0
2008-11-26 10:05:00,23.16,23.16,22.97,23.0,60800.0,15.6605,15.6605,15.5321,15.5523,60800.0
2008-11-26 10:10:00,23.01,23.33,22.95,23.22,58600.0,15.5591,15.7755,15.5185,15.7011,58600.0
2008-11-26 10:15:00,23.21,23.6,23.21,23.54,38300.0,15.6943,15.9581,15.6943,15.9175,38300.0
2008-11-26 10:20:00,23.54,23.63,23.4,23.53,31500.0,15.9175,15.9783,15.8228,15.9107,31500.0
2008-11-26 10:25:00,23.55,23.68,23.48,23.55,70600.0,15.9243,16.0122,15.8769,15.9243,70600.0
2008-11-26 10:30:00,23.58,23.93,23.56,23.73,58300.0,15.9445,16.1812,15.931,16.046,58300.0
2008-11-26 10:35:00,23.72,23.74,23.43,23.56,42900.0,16.0392,16.0527,15.8431,15.931,42900.0
2008-11-26 10:40:00,23.56,23.69,23.51,23.6,27500.0,15.931,16.0189,15.8972,15.9581,27500.0
2008-11-26 10:45:00,23.65,23.86,23.65,23.68,37100.0,15.9919,16.1339,15.9919,16.0122,37100.0
2008-11-26 10:50:00,23.65,23.91,23.61,23.78,36000.0,15.9919,16.1677,15.9648,16.0798,36000.0
2008-11-26 10:55:00,23.77,24.07,23.76,24.05,44100.0,16.073,16.2759,16.0663,16.2623,44100.0
2008-11-26 11:00:00,24.05,24.28,23.89,24.05,85000.0,16.2623,16.4179,16.1542,16.2623,85000.0
2008-11-26 11:05:00,24.0,24.21,23.96,24.1,35400.0,16.2285,16.3705,16.2015,16.2962,35400.0
2008-11-26 11:10:00,24.14,24.42,24.11,24.39,34000.0,16.3232,16.5125,16.3029,16.4923,34000.0
2008-11-26 11:15:00,24.39,24.5,24.29,24.43,42800.0,16.4923,16.5666,16.4246,16.5193,42800.0
2008-11-26 11:20:00,24.43,24.7,24.42,24.6,77200.0,16.5193,16.7019,16.5125,16.6343,77200.0
2008-11-26 11:25:00,24.63,24.72,24.46,24.46,27000.0,16.6545,16.7154,16.5396,16.5396,27000.0
2008-11-26 11:30:00,24.45,24.67,24.45,24.54,31800.0,16.5328,16.6816,16.5328,16.5937,31800.0
2008-11-26 11:35:00,24.58,24.74,24.58,24.67,40900.0,16.6207,16.7289,16.6207,16.6816,40900.0
2008-11-26 11:40:00,24.67,24.75,24.62,24.7,44600.0,16.6816,16.7357,16.6478,16.7019,44600.0
2008-11-26 11:45:00,24.67,24.82,24.46,24.81,39700.0,16.6816,16.783,16.5396,16.7763,39700.0
2008-11-26 11:50:00,24.79,24.84,24.69,24.7,26000.0,16.7627,16.7965,16.6951,16.7019,26000.0
2008-11-26 11:55:00,24.69,24.8,24.48,24.51,40300.0,16.6951,16.7695,16.5531,16.5734,40300.0
2008-11-26 12:00:00,24.53,24.58,24.45,24.48,27600.0,16.5869,16.6207,16.5328,16.5531,27600.0
2008-11-26 12:05:00,24.45,24.64,24.44,24.56,39700.0,16.5328,16.6613,16.5261,16.6072,39700.0
2008-11-26 12:10:00,24.55,24.62,24.39,24.4,34500.0,16.6004,16.6478,16.4923,16.499,34500.0
2008-11-26 12:15:00,24.42,24.47,24.3,24.42,37100.0,16.5125,16.5463,16.4314,16.5125,37100.0
2008-11-26 12:20:00,24.42,24.6,24.39,24.57,38500.0,16.5125,16.6343,16.4923,16.614,38500.0
2008-11-26 12:25:00,24.55,24.65,24.52,24.56,19700.0,16.6004,16.6681,16.5802,16.6072,19700.0
2008-11-26 12:30:00,24.58,24.66,24.51,24.66,29400.0,16.6207,16.6748,16.5734,16.6748,29400.0
2008-11-26 12:35:00,24.66,24.82,24.62,24.64,39800.0,16.6748,16.783,16.6478,16.6613,39800.0
2008-11-26 12:40:00,24.66,24.83,24.66,24.82,47600.0,16.6748,16.7898,16.6748,16.783,47600.0
2008-11-26 12:45:00,24.81,24.98,24.77,24.95,43900.0,16.7763,16.8912,16.7492,16.8709,43900.0
2008-11-26 12:50:00,24.95,24.98,24.88,24.94,31000.0,16.8709,16.8912,16.8236,16.8642,31000.0
2008-11-26 12:55:00,24.96,25.0,24.87,24.97,58700.0,16.8777,16.9047,16.8168,16.8844,58700.0
2008-11-26 13:00:00,24.98,25.2,24.95,25.16,73400.0,16.8912,17.04,16.8709,17.0129,73400.0
2008-11-26 13:05:00,25.16,25.18,24.97,24.98,31100.0,17.0129,17.0264,16.8844,16.8912,31100.0
2008-11-26 13:10:00,24.97,25.01,24.78,24.89,68000.0,16.8844,16.9115,16.756,16.8303,68000.0
2008-11-26 13:15:00,24.91,25.0,24.83,24.84,39200.0,16.8439,16.9047,16.7898,16.7965,39200.0
2008-11-26 13:20:00,24.84,24.84,24.56,24.57,54400.0,16.7965,16.7965,16.6072,16.614,54400.0
2008-11-26 13:25:00,24.56,24.64,24.42,24.52,56200.0,16.6072,16.6613,16.5125,16.5802,56200.0
2008-11-26 13:30:00,24.53,24.54,24.13,24.14,65400.0,16.5869,16.5937,16.3164,16.3232,65400.0
2008-11-26 13:35:00,24.12,24.21,23.98,24.21,105600.0,16.3097,16.3705,16.215,16.3705,105600.0
2008-11-26 13:40:00,24.21,24.23,24.04,24.23,29800.0,16.3705,16.3841,16.2556,16.3841,29800.0
2008-11-26 13:45:00,24.19,24.32,24.19,24.21,15000.0,16.357,16.4449,16.357,16.3705,15000.0
2008-11-26 13:50:00,24.22,24.33,24.16,24.16,15400.0,16.3773,16.4517,16.3367,16.3367,15400.0
2008-11-26 13:55:00,24.13,24.14,24.01,24.09,15500.0,16.3164,16.3232,16.2353,16.2894,15500.0
2008-11-26 14:00:00,24.11,24.16,23.91,24.03,30600.0,16.3029,16.3367,16.1677,16.2488,30600.0
2008-11-26 14:05:00,24.03,24.13,23.98,24.05,59700.0,16.2488,16.3164,16.215,16.2623,59700.0
2008-11-26 14:10:00,24.05,24.09,23.92,23.95,27900.0,16.2623,16.2894,16.1744,16.1947,27900.0
2008-11-26 14:15:00,23.93,24.26,23.93,24.18,26200.0,16.1812,16.4043,16.1812,16.3503,26200.0
2008-11-26 14:20:00,24.16,24.39,24.11,24.36,26200.0,16.3367,16.4923,16.3029,16.472,26200.0
2008-11-26 14:25:00,24.34,24.41,24.26,24.37,40800.0,16.4584,16.5058,16.4043,16.4787,40800.0
2008-11-26 14:30:00,24.37,24.65,24.34,24.62,44200.0,16.4787,16.6681,16.4584,16.6478,44200.0
2008-11-26 14:35:00,24.62,24.65,24.43,24.55,36500.0,16.6478,16.6681,16.5193,16.6004,36500.0
2008-11-26 14:40:00,24.53,24.78,24.52,24.73,37300.0,16.5869,16.756,16.5802,16.7222,37300.0
2008-11-26 14:45:00,24.72,24.82,24.58,24.75,47800.0,16.7154,16.783,16.6207,16.7357,47800.0
2008-11-26 14:50:00,24.76,24.86,24.68,24.84,48600.0,16.7424,16.8101,16.6883,16.7965,48600.0
2008-11-26 14:55:00,24.84,24.98,24.81,24.84,49600.0,16.7965,16.8912,16.7763,16.7965,49600.0
2008-11-26 15:00:00,24.81,24.91,24.61,24.65,69000.0,16.7763,16.8439,16.641,16.6681,69000.0
2008-11-26 15:05:00,24.65,24.69,24.51,24.55,70200.0,16.6681,16.6951,16.5734,16.6004,70200.0
2008-11-26 15:10:00,24.56,24.79,24.51,24.69,114700.0,16.6072,16.7627,16.5734,16.6951,114700.0
2008-11-26 15:15:00,24.7,24.78,24.55,24.58,80500.0,16.7019,16.756,16.6004,16.6207,80500.0
2008-11-26 15:20:00,24.59,24.67,24.44,24.49,78000.0,16.6275,16.6816,16.5261,16.5599,78000.0
2008-11-26 15:25:00,24.49,24.65,24.45,24.64,49400.0,16.5599,16.6681,16.5328,16.6613,49400.0
2008-11-26 15:30:00,24.65,24.82,24.58,24.78,81200.0,16.6681,16.783,16.6207,16.756,81200.0
2008-11-26 15:35:00,24.78,24.8,24.62,24.67,82900.0,16.756,16.7695,16.6478,16.6816,82900.0
2008-11-26 15:40:00,24.66,24.72,24.32,24.34,140000.0,16.6748,16.7154,16.4449,16.4584,140000.0
2008-11-26 15:45:00,24.35,24.53,24.25,24.46,121600.0,16.4652,16.5869,16.3976,16.5396,121600.0
2008-11-26 15:50:00,24.47,24.62,24.24,24.6,132500.0,16.5463,16.6478,16.3908,16.6343,132500.0
2008-11-26 15:55:00,24.59,24.85,24.45,24.53,240400.0,16.6275,16.8033,16.5328,16.5869,240400.0
2008-11-28 09:30:00,24.32,24.59,24.0,24.59,65000.0,16.4449,16.6275,16.2285,16.6275,65000.0
2008-11-28 09:35:00,24.64,25.15,24.62,25.15,43700.0,16.6613,17.0062,16.6478,17.0062,43700.0
2008-11-28 09:40:00,25.09,25.24,25.09,25.23,49900.0,16.9656,17.067,16.9656,17.0603,49900.0
2008-11-28 09:45:00,25.25,25.5,25.25,25.45,68800.0,17.0738,17.2428,17.0738,17.209,68800.0
2008-11-28 09:50:00,25.46,25.47,25.03,25.16,63200.0,17.2158,17.2225,16.925,17.0129,63200.0
2008-11-28 09:55:00,25.16,25.57,25.16,25.43,68400.0,17.0129,17.2902,17.0129,17.1955,68400.0
2008-11-28 10:00:00,25.44,25.74,25.43,25.55,65000.0,17.2023,17.4051,17.1955,17.2766,65000.0
2008-11-28 10:05:00,25.55,25.57,25.42,25.46,40500.0,17.2766,17.2902,17.1887,17.2158,40500.0
2008-11-28 10:10:00,25.45,25.6,25.43,25.5,39900.0,17.209,17.3104,17.1955,17.2428,39900.0
2008-11-28 10:15:00,25.5,25.54,25.33,25.54,31800.0,17.2428,17.2699,17.1279,17.2699,31800.0
2008-11-28 10:20:00,25.52,25.65,25.52,25.63,31400.0,17.2563,17.3443,17.2563,17.3307,31400.0
2008-11-28 10:25:00,25.63,25.69,25.5,25.5,24500.0,17.3307,17.3713,17.2428,17.2428,24500.0
2008-11-28 10:30:00,25.49,25.49,25.38,25.44,34400.0,17.2361,17.2361,17.1617,17.2023,34400.0
2008-11-28 10:35:00,25.44,25.59,25.38,25.55,36800.0,17.2023,17.3037,17.1617,17.2766,36800.0
2008-11-28 10:40:00,25.51,25.51,25.34,25.34,22600.0,17.2496,17.2496,17.1346,17.1346,22600.0
2008-11-28 10:45:00,25.34,25.49,25.34,25.48,13700.0,17.1346,17.2361,17.1346,17.2293,13700.0
2008-11-28 10:50:00,25.48,25.53,25.42,25.42,12900.0,17.2293,17.2631,17.1887,17.1887,12900.0
2008-11-28 10:55:00,25.4,25.45,25.35,25.35,18600.0,17.1752,17.209,17.1414,17.1414,18600.0
2008-11-28 11:00:00,25.33,25.41,25.31,25.36,17700.0,17.1279,17.182,17.1143,17.1482,17700.0
2008-11-28 11:05:00,25.34,25.46,25.28,25.33,21100.0,17.1346,17.2158,17.0941,17.1279,21100.0
2008-11-28 11:10:00,25.34,25.46,25.33,25.41,11900.0,17.1346,17.2158,17.1279,17.182,11900.0
2008-11-28 11:15:00,25.41,25.41,25.29,25.31,13600.0,17.182,17.182,17.1008,17.1143,13600.0
2008-11-28 11:20:00,25.27,25.4,25.21,25.4,12800.0,17.0873,17.1752,17.0467,17.1752,12800.0
2008-11-28 11:25:00,25.41,25.68,25.41,25.64,15100.0,17.182,17.3645,17.182,17.3375,15100.0
2008-11-28 11:30:00,25.67,25.67,25.6,25.6,10100.0,17.3578,17.3578,17.3104,17.3104,10100.0
2008-11-28 11:35:00,25.6,25.62,25.5,25.61,14200.0,17.3104,17.324,17.2428,17.3172,14200.0
2008-11-28 11:40:00,25.58,25.73,25.58,25.7,21100.0,17.2969,17.3983,17.2969,17.3781,21100.0
2008-11-28 11:45:00,25.72,25.84,25.71,25.74,22400.0,17.3916,17.4727,17.3848,17.4051,22400.0
2008-11-28 11:50:00,25.75,25.84,25.74,25.84,38700.0,17.4119,17.4727,17.4051,17.4727,38700.0
2008-11-28 11:55:00,25.84,25.9,25.78,25.8,10500.0,17.4727,17.5133,17.4322,17.4457,10500.0
2008-11-28 12:00:00,25.77,25.82,25.76,25.77,14900.0,17.4254,17.4592,17.4186,17.4254,14900.0
2008-11-28 12:05:00,25.77,25.82,25.68,25.68,19600.0,17.4254,17.4592,17.3645,17.3645,19600.0
2008-11-28 12:10:00,25.69,25.83,25.68,25.83,13200.0,17.3713,17.466,17.3645,17.466,13200.0
2008-11-28 12:15:00,25.82,25.85,25.51,25.51,30200.0,17.4592,17.4795,17.2496,17.2496,30200.0
2008-11-28 12:20:00,25.5,25.61,25.49,25.55,17400.0,17.2428,17.3172,17.2361,17.2766,17400.0
2008-11-28 12:25:00,25.57,25.57,25.47,25.5,15000.0,17.2902,17.2902,17.2225,17.2428,15000.0
2008-11-28 12:30:00,25.48,25.49,25.34,25.44,17300.0,17.2293,17.2361,17.1346,17.2023,17300.0
2008-11-28 12:35:00,25.46,25.57,25.38,25.43,21000.0,17.2158,17.2902,17.1617,17.1955,21000.0
2008-11-28 12:40:00,25.42,25.56,25.42,25.48,20900.0,17.1887,17.2834,17.1887,17.2293,20900.0
2008-11-28 12:45:00,25.49,25.52,25.4,25.48,29400.0,17.2361,17.2563,17.1752,17.2293,29400.0
2008-11-28 12:50:00,25.48,25.59,25.45,25.56,40300.0,17.2293,17.3037,17.209,17.2834,40300.0
2008-11-28 12:55:00,25.57,25.65,25.46,25.59,78300.0,17.2902,17.3443,17.2158,17.3037,78300.0
2008-11-28 13:00:00,25.58,25.58,25.58,25.58,105000.0,17.2969,17.2969,17.2969,17.2969,105000.0
2008-11-28 13:05:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 13:10:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 13:15:00,25.58,25.58,25.58,25.58,2200.0,17.2969,17.2969,17.2969,17.2969,2200.0
2008-11-28 13:20:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 13:25:00,25.58,25.58,25.58,25.58,5000.0,17.2969,17.2969,17.2969,17.2969,5000.0
2008-11-28 13:30:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 13:35:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 13:40:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 13:45:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 13:50:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 13:55:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:00:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:05:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:10:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:15:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:20:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:25:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:30:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:35:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:40:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:45:00,25.58,25.58,25.58,25.58,900.0,17.2969,17.2969,17.2969,17.2969,900.0
2008-11-28 14:50:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:55:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:00:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:05:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:10:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:15:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:20:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:25:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:30:00,25.58,25.58,25.58,25.58,100.0,17.2969,17.2969,17.2969,17.2969,100.0
2008-11-28 15:35:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:40:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:45:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:50:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:55:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-12-01 09:30:00,24.55,25.0,24.01,24.07,71100.0,16.6004,16.9047,16.2353,16.2759,71100.0
2008-12-01 09:35:00,24.05,24.09,23.6,23.92,90900.0,16.2623,16.2894,15.9581,16.1744,90900.0
2008-12-01 09:40:00,23.95,23.96,23.58,23.65,42400.0,16.1947,16.2015,15.9445,15.9919,42400.0
2008-12-01 09:45:00,23.69,23.76,23.54,23.63,43200.0,16.0189,16.0663,15.9175,15.9783,43200.0
2008-12-01 09:50:00,23.64,23.64,23.1,23.2,62900.0,15.9851,15.9851,15.62,15.6876,62900.0
2008-12-01 09:55:00,23.21,23.39,23.15,23.21,43300.0,15.6943,15.8161,15.6538,15.6943,43300.0
2008-12-01 10:00:00,23.22,23.38,23.17,23.25,34000.0,15.7011,15.8093,15.6673,15.7214,34000.0
2008-12-01 10:05:00,23.28,23.32,23.14,23.26,32100.0,15.7417,15.7687,15.647,15.7282,32100.0
2008-12-01 10:10:00,23.3,23.42,23.24,23.24,35500.0,15.7552,15.8363,15.7146,15.7146,35500.0
2008-12-01 10:15:00,23.26,23.63,23.18,23.5,111200.0,15.7282,15.9783,15.6741,15.8904,111200.0
2008-12-01 10:20:00,23.48,23.55,23.31,23.34,59700.0,15.8769,15.9243,15.762,15.7823,59700.0
2008-12-01 10:25:00,23.34,23.35,23.09,23.17,45000.0,15.7823,15.789,15.6132,15.6673,45000.0
2008-12-01 10:30:00,23.17,23.26,22.98,23.24,41600.0,15.6673,15.7282,15.5388,15.7146,41600.0
2008-12-01 10:35:00,23.24,23.28,23.09,23.15,37500.0,15.7146,15.7417,15.6132,15.6538,37500.0
2008-12-01 10:40:00,23.15,23.27,23.1,23.24,53900.0,15.6538,15.7349,15.62,15.7146,53900.0
2008-12-01 10:45:00,23.26,23.35,23.24,23.29,65300.0,15.7282,15.789,15.7146,15.7484,65300.0
2008-12-01 10:50:00,23.31,23.35,23.26,23.34,41100.0,15.762,15.789,15.7282,15.7823,41100.0
2008-12-01 10:55:00,23.35,23.36,23.12,23.12,53000.0,15.789,15.7958,15.6335,15.6335,53000.0
2008-12-01 11:00:00,23.13,23.14,23.02,23.14,36200.0,15.6403,15.647,15.5659,15.647,36200.0
2008-12-01 11:05:00,23.14,23.14,22.77,22.83,67400.0,15.647,15.647,15.3968,15.4374,67400.0
2008-12-01 11:10:00,22.84,23.08,22.81,23.05,29400.0,15.4442,15.6064,15.4239,15.5862,29400.0
2008-12-01 11:15:00,23.06,23.12,22.99,23.08,44400.0,15.5929,15.6335,15.5456,15.6064,44400.0
2008-12-01 11:20:00,23.08,23.09,22.88,22.94,41700.0,15.6064,15.6132,15.4712,15.5118,41700.0
2008-12-01 11:25:00,22.93,22.95,22.75,22.85,33800.0,15.505,15.5185,15.3833,15.4509,33800.0
2008-12-01 11:30:00,22.85,22.98,22.81,22.93,36000.0,15.4509,15.5388,15.4239,15.505,36000.0
2008-12-01 11:35:00,22.95,23.03,22.87,22.91,32000.0,15.5185,15.5726,15.4644,15.4915,32000.0
2008-12-01 11:40:00,22.92,23.02,22.89,22.91,48400.0,15.4983,15.5659,15.478,15.4915,48400.0
2008-12-01 11:45:00,22.9,23.01,22.9,22.98,27000.0,15.4847,15.5591,15.4847,15.5388,27000.0
2008-12-01 11:50:00,22.98,23.0,22.82,22.94,27800.0,15.5388,15.5523,15.4306,15.5118,27800.0
2008-12-01 11:55:00,22.94,23.13,22.94,23.07,52900.0,15.5118,15.6403,15.5118,15.5997,52900.0
2008-12-01 12:00:00,23.09,23.1,22.97,22.99,34100.0,15.6132,15.62,15.5321,15.5456,34100.0
2008-12-01 12:05:00,22.98,23.19,22.98,23.09,32800.0,15.5388,15.6808,15.5388,15.6132,32800.0
2008-12-01 12:10:00,23.1,23.21,23.1,23.17,26600.0,15.62,15.6943,15.62,15.6673,26600.0
2008-12-01 12:15:00,23.16,23.18,23.0,23.1,32300.0,15.6605,15.6741,15.5523,15.62,32300.0
2008-12-01 12:20:00,23.09,23.19,23.04,23.09,32600.0,15.6132,15.6808,15.5794,15.6132,32600.0
2008-12-01 12:25:00,23.09,23.1,22.89,22.94,26800.0,15.6132,15.62,15.478,15.5118,26800.0
2008-12-01 12:30:00,22.95,23.03,22.92,23.03,37600.0,15.5185,15.5726,15.4983,15.5726,37600.0
2008-12-01 12:35:00,23.04,23.06,22.87,22.98,57500.0,15.5794,15.5929,15.4644,15.5388,57500.0
2008-12-01 12:40:00,22.98,23.06,22.93,22.99,30700.0,15.5388,15.5929,15.505,15.5456,30700.0
2008-12-01 12:45:00,23.01,23.17,23.0,23.05,27100.0,15.5591,15.6673,15.5523,15.5862,27100.0
2008-12-01 12:50:00,23.06,23.09,22.88,22.95,34400.0,15.5929,15.6132,15.4712,15.5185,34400.0
2008-12-01 12:55:00,22.99,23.08,22.91,23.04,96100.0,15.5456,15.6064,15.4915,15.5794,96100.0
2008-12-01 13:00:00,23.05,23.18,23.03,23.11,26800.0,15.5862,15.6741,15.5726,15.6267,26800.0
2008-12-01 13:05:00,23.1,23.15,23.08,23.13,33200.0,15.62,15.6538,15.6064,15.6403,33200.0
2008-12-01 13:10:00,23.14,23.26,23.11,23.23,30100.0,15.647,15.7282,15.6267,15.7079,30100.0
2008-12-01 13:15:00,23.23,23.36,23.16,23.35,33800.0,15.7079,15.7958,15.6605,15.789,33800.0
2008-12-01 13:20:00,23.32,23.36,23.2,23.23,19900.0,15.7687,15.7958,15.6876,15.7079,19900.0
2008-12-01 13:25:00,23.23,23.24,23.14,23.2,26600.0,15.7079,15.7146,15.647,15.6876,26600.0
2008-12-01 13:30:00,23.19,23.43,23.15,23.41,39800.0,15.6808,15.8431,15.6538,15.8296,39800.0
2008-12-01 13:35:00,23.42,23.49,23.31,23.32,38100.0,15.8363,15.8837,15.762,15.7687,38100.0
2008-12-01 13:40:00,23.33,23.45,23.27,23.27,54800.0,15.7755,15.8566,15.7349,15.7349,54800.0
2008-12-01 13:45:00,23.28,23.39,23.13,23.19,69500.0,15.7417,15.8161,15.6403,15.6808,69500.0
2008-12-01 13:50:00,23.17,23.29,23.09,23.15,53100.0,15.6673,15.7484,15.6132,15.6538,53100.0
2008-12-01 13:55:00,23.16,23.4,23.08,23.37,45700.0,15.6605,15.8228,15.6064,15.8025,45700.0
2008-12-01 14:00:00,23.37,23.43,23.13,23.18,55900.0,15.8025,15.8431,15.6403,15.6741,55900.0
2008-12-01 14:05:00,23.18,23.3,23.08,23.16,53100.0,15.6741,15.7552,15.6064,15.6605,53100.0
2008-12-01 14:10:00,23.17,23.22,23.05,23.19,40000.0,15.6673,15.7011,15.5862,15.6808,40000.0
2008-12-01 14:15:00,23.18,23.19,22.92,23.03,68800.0,15.6741,15.6808,15.4983,15.5726,68800.0
2008-12-01 14:20:00,23.02,23.05,22.84,23.0,54600.0,15.5659,15.5862,15.4442,15.5523,54600.0
2008-12-01 14:25:00,23.01,23.09,22.87,23.04,58400.0,15.5591,15.6132,15.4644,15.5794,58400.0
2008-12-01 14:30:00,23.02,23.25,22.93,23.2,57300.0,15.5659,15.7214,15.505,15.6876,57300.0
2008-12-01 14:35:00,23.21,23.24,23.08,23.15,54000.0,15.6943,15.7146,15.6064,15.6538,54000.0
2008-12-01 14:40:00,23.15,23.23,23.08,23.08,22900.0,15.6538,15.7079,15.6064,15.6064,22900.0
2008-12-01 14:45:00,23.11,23.33,23.08,23.25,32200.0,15.6267,15.7755,15.6064,15.7214,32200.0
2008-12-01 14:50:00,23.22,23.51,23.21,23.44,37000.0,15.7011,15.8972,15.6943,15.8499,37000.0
2008-12-01 14:55:00,23.44,23.45,23.19,23.29,61300.0,15.8499,15.8566,15.6808,15.7484,61300.0
2008-12-01 15:00:00,23.27,23.35,23.16,23.18,57800.0,15.7349,15.789,15.6605,15.6741,57800.0
2008-12-01 15:05:00,23.18,23.31,23.04,23.04,78500.0,15.6741,15.762,15.5794,15.5794,78500.0
2008-12-01 15:10:00,23.05,23.27,22.96,23.22,55000.0,15.5862,15.7349,15.5253,15.7011,55000.0
2008-12-01 15:15:00,23.22,23.26,23.06,23.09,62700.0,15.7011,15.7282,15.5929,15.6132,62700.0
2008-12-01 15:20:00,23.1,23.1,22.96,22.99,110500.0,15.62,15.62,15.5253,15.5456,110500.0
2008-12-01 15:25:00,22.99,23.07,22.92,22.94,116300.0,15.5456,15.5997,15.4983,15.5118,116300.0
2008-12-01 15:30:00,22.93,23.03,22.87,23.01,103500.0,15.505,15.5726,15.4644,15.5591,103500.0
2008-12-01 15:35:00,23.02,23.02,22.84,22.9,92700.0,15.5659,15.5659,15.4442,15.4847,92700.0
2008-12-01 15:40:00,22.92,23.02,22.71,22.73,102600.0,15.4983,15.5659,15.3563,15.3698,102600.0
2008-12-01 15:45:00,22.76,22.98,22.62,22.91,148200.0,15.3901,15.5388,15.2954,15.4915,148200.0
2008-12-01 15:50:00,22.91,22.95,22.71,22.78,116700.0,15.4915,15.5185,15.3563,15.4036,116700.0
2008-12-01 15:55:00,22.76,22.81,22.5,22.53,186400.0,15.3901,15.4239,15.2143,15.2345,186400.0
2008-12-02 09:30:00,23.32,23.32,23.01,23.05,47600.0,15.7687,15.7687,15.5591,15.5862,47600.0
2008-12-02 09:35:00,23.09,23.44,22.88,23.23,25900.0,15.6132,15.8499,15.4712,15.7079,25900.0
2008-12-02 09:40:00,23.2,23.23,22.77,23.05,34000.0,15.6876,15.7079,15.3968,15.5862,34000.0
2008-12-02 09:45:00,23.0,23.21,22.97,23.21,47700.0,15.5523,15.6943,15.5321,15.6943,47700.0
2008-12-02 09:50:00,23.15,23.48,23.14,23.23,29700.0,15.6538,15.8769,15.647,15.7079,29700.0
2008-12-02 09:55:00,23.23,23.33,22.92,23.0,51700.0,15.7079,15.7755,15.4983,15.5523,51700.0
2008-12-02 10:00:00,23.01,23.16,22.91,23.14,77400.0,15.5591,15.6605,15.4915,15.647,77400.0
2008-12-02 10:05:00,23.12,23.35,23.02,23.27,64400.0,15.6335,15.789,15.5659,15.7349,64400.0
2008-12-02 10:10:00,23.26,23.34,23.12,23.19,50800.0,15.7282,15.7823,15.6335,15.6808,50800.0
2008-12-02 10:15:00,23.2,23.31,22.9,23.05,60500.0,15.6876,15.762,15.4847,15.5862,60500.0
2008-12-02 10:20:00,23.05,23.23,22.86,23.23,34300.0,15.5862,15.7079,15.4577,15.7079,34300.0
2008-12-02 10:25:00,23.21,23.21,22.89,22.97,24000.0,15.6943,15.6943,15.478,15.5321,24000.0
2008-12-02 10:30:00,23.0,23.24,22.97,23.06,30000.0,15.5523,15.7146,15.5321,15.5929,30000.0
2008-12-02 10:35:00,23.05,23.25,22.96,23.22,33500.0,15.5862,15.7214,15.5253,15.7011,33500.0
2008-12-02 10:40:00,23.23,23.24,23.05,23.09,25100.0,15.7079,15.7146,15.5862,15.6132,25100.0
2008-12-02 10:45:00,23.1,23.3,23.02,23.02,20200.0,15.62,15.7552,15.5659,15.5659,20200.0
2008-12-02 10:50:00,23.03,23.15,22.98,23.03,21700.0,15.5726,15.6538,15.5388,15.5726,21700.0
2008-12-02 10:55:00,23.02,23.02,22.9,22.97,42100.0,15.5659,15.5659,15.4847,15.5321,42100.0
2008-12-02 11:00:00,22.93,23.02,22.87,22.9,25200.0,15.505,15.5659,15.4644,15.4847,25200.0
2008-12-02 11:05:00,22.89,22.98,22.81,22.98,17700.0,15.478,15.5388,15.4239,15.5388,17700.0
2008-12-02 11:10:00,22.99,23.0,22.78,22.78,24000.0,15.5456,15.5523,15.4036,15.4036,24000.0
2008-12-02 11:15:00,22.78,22.88,22.74,22.84,26000.0,15.4036,15.4712,15.3765,15.4442,26000.0
2008-12-02 11:20:00,22.85,23.0,22.85,22.88,26600.0,15.4509,15.5523,15.4509,15.4712,26600.0
2008-12-02 11:25:00,22.87,23.2,22.85,23.06,89600.0,15.4644,15.6876,15.4509,15.5929,89600.0
2008-12-02 11:30:00,23.06,23.28,23.06,23.15,58400.0,15.5929,15.7417,15.5929,15.6538,58400.0
2008-12-02 11:35:00,23.12,23.14,22.98,23.03,68300.0,15.6335,15.647,15.5388,15.5726,68300.0
2008-12-02 11:40:00,23.02,23.25,22.93,23.16,48200.0,15.5659,15.7214,15.505,15.6605,48200.0
2008-12-02 11:45:00,23.15,23.32,23.08,23.32,28400.0,15.6538,15.7687,15.6064,15.7687,28400.0
2008-12-02 11:50:00,23.28,23.39,23.21,23.26,43100.0,15.7417,15.8161,15.6943,15.7282,43100.0
2008-12-02 11:55:00,23.28,23.39,23.2,23.25,55700.0,15.7417,15.8161,15.6876,15.7214,55700.0
2008-12-02 12:00:00,23.24,23.42,23.23,23.29,76100.0,15.7146,15.8363,15.7079,15.7484,76100.0
2008-12-02 12:05:00,23.28,23.41,23.21,23.33,47600.0,15.7417,15.8296,15.6943,15.7755,47600.0
2008-12-02 12:10:00,23.33,23.37,23.29,23.35,33500.0,15.7755,15.8025,15.7484,15.789,33500.0
2008-12-02 12:15:00,23.35,23.42,23.32,23.38,23300.0,15.789,15.8363,15.7687,15.8093,23300.0
2008-12-02 12:20:00,23.37,23.51,23.37,23.5,20200.0,15.8025,15.8972,15.8025,15.8904,20200.0
2008-12-02 12:25:00,23.48,23.59,23.47,23.47,18000.0,15.8769,15.9513,15.8702,15.8702,18000.0
2008-12-02 12:30:00,23.48,23.54,23.43,23.49,32900.0,15.8769,15.9175,15.8431,15.8837,32900.0
2008-12-02 12:35:00,23.49,23.55,23.44,23.48,23800.0,15.8837,15.9243,15.8499,15.8769,23800.0
2008-12-02 12:40:00,23.47,23.5,23.39,23.41,37100.0,15.8702,15.8904,15.8161,15.8296,37100.0
2008-12-02 12:45:00,23.42,23.42,23.33,23.4,22500.0,15.8363,15.8363,15.7755,15.8228,22500.0
2008-12-02 12:50:00,23.39,23.49,23.33,23.38,13600.0,15.8161,15.8837,15.7755,15.8093,13600.0
2008-12-02 12:55:00,23.36,23.53,23.34,23.53,19100.0,15.7958,15.9107,15.7823,15.9107,19100.0
2008-12-02 13:00:00,23.51,23.6,23.42,23.53,25000.0,15.8972,15.9581,15.8363,15.9107,25000.0
2008-12-02 13:05:00,23.5,23.54,23.42,23.45,30600.0,15.8904,15.9175,15.8363,15.8566,30600.0
2008-12-02 13:10:00,23.44,23.63,23.44,23.59,28800.0,15.8499,15.9783,15.8499,15.9513,28800.0
2008-12-02 13:15:00,23.59,23.65,23.55,23.57,19600.0,15.9513,15.9919,15.9243,15.9378,19600.0
2008-12-02 13:20:00,23.57,23.59,23.47,23.48,21700.0,15.9378,15.9513,15.8702,15.8769,21700.0
2008-12-02 13:25:00,23.46,23.59,23.43,23.56,30500.0,15.8634,15.9513,15.8431,15.931,30500.0
2008-12-02 13:30:00,23.53,23.53,23.19,23.29,40200.0,15.9107,15.9107,15.6808,15.7484,40200.0
2008-12-02 13:35:00,23.28,23.41,23.28,23.3,21800.0,15.7417,15.8296,15.7417,15.7552,21800.0
2008-12-02 13:40:00,23.32,23.46,23.3,23.38,22600.0,15.7687,15.8634,15.7552,15.8093,22600.0
2008-12-02 13:45:00,23.39,23.44,23.18,23.23,18500.0,15.8161,15.8499,15.6741,15.7079,18500.0
2008-12-02 13:50:00,23.23,23.25,23.14,23.17,14700.0,15.7079,15.7214,15.647,15.6673,14700.0
2008-12-02 13:55:00,23.15,23.17,23.03,23.07,18600.0,15.6538,15.6673,15.5726,15.5997,18600.0
2008-12-02 14:00:00,23.07,23.12,22.71,22.73,38400.0,15.5997,15.6335,15.3563,15.3698,38400.0
2008-12-02 14:05:00,22.74,22.82,22.62,22.68,34700.0,15.3765,15.4306,15.2954,15.336,34700.0
2008-12-02 14:10:00,22.66,22.84,22.65,22.74,47500.0,15.3224,15.4442,15.3157,15.3765,47500.0
2008-12-02 14:15:00,22.77,22.77,22.58,22.66,34600.0,15.3968,15.3968,15.2684,15.3224,34600.0
2008-12-02 14:20:00,22.66,22.66,22.41,22.63,52300.0,15.3224,15.3224,15.1534,15.3022,52300.0
2008-12-02 14:25:00,22.62,22.62,22.4,22.61,56900.0,15.2954,15.2954,15.1466,15.2886,56900.0
2008-12-02 14:30:00,22.59,22.84,22.52,22.74,36300.0,15.2751,15.4442,15.2278,15.3765,36300.0
2008-12-02 14:35:00,22.75,22.9,22.62,22.85,29000.0,15.3833,15.4847,15.2954,15.4509,29000.0
2008-12-02 14:40:00,22.84,22.9,22.72,22.79,27500.0,15.4442,15.4847,15.363,15.4103,27500.0
2008-12-02 14:45:00,22.8,22.83,22.68,22.77,31200.0,15.4171,15.4374,15.336,15.3968,31200.0
2008-12-02 14:50:00,22.74,22.96,22.69,22.9,23000.0,15.3765,15.5253,15.3427,15.4847,23000.0
2008-12-02 14:55:00,22.88,23.08,22.84,23.04,28600.0,15.4712,15.6064,15.4442,15.5794,28600.0
2008-12-02 15:00:00,23.04,23.08,22.86,22.95,45800.0,15.5794,15.6064,15.4577,15.5185,45800.0
2008-12-02 15:05:00,22.98,22.99,22.61,22.78,40400.0,15.5388,15.5456,15.2886,15.4036,40400.0
2008-12-02 15:10:00,22.74,22.82,22.6,22.75,36800.0,15.3765,15.4306,15.2819,15.3833,36800.0
2008-12-02 15:15:00,22.78,23.16,22.78,23.15,39800.0,15.4036,15.6605,15.4036,15.6538,39800.0
2008-12-02 15:20:00,23.17,23.38,23.05,23.34,44900.0,15.6673,15.8093,15.5862,15.7823,44900.0
2008-12-02 15:25:00,23.34,23.55,23.24,23.29,75000.0,15.7823,15.9243,15.7146,15.7484,75000.0
2008-12-02 15:30:00,23.3,23.55,23.28,23.54,69400.0,15.7552,15.9243,15.7417,15.9175,69400.0
2008-12-02 15:35:00,23.55,23.65,23.34,23.38,63900.0,15.9243,15.9919,15.7823,15.8093,63900.0
2008-12-02 15:40:00,23.37,23.48,23.17,23.4,131900.0,15.8025,15.8769,15.6673,15.8228,131900.0
2008-12-02 15:45:00,23.4,23.48,22.94,23.05,102700.0,15.8228,15.8769,15.5118,15.5862,102700.0
2008-12-02 15:50:00,23.06,23.45,22.9,23.33,109000.0,15.5929,15.8566,15.4847,15.7755,109000.0
2008-12-02 15:55:00,23.32,23.5,23.26,23.46,154200.0,15.7687,15.8904,15.7282,15.8634,154200.0
2008-12-03 09:30:00,22.63,22.96,22.35,22.49,41600.0,15.3022,15.5253,15.1128,15.2075,41600.0
2008-12-03 09:35:00,22.45,22.64,22.43,22.58,65400.0,15.1804,15.3089,15.1669,15.2684,65400.0
2008-12-03 09:40:00,22.63,23.04,22.51,22.99,70300.0,15.3022,15.5794,15.221,15.5456,70300.0
2008-12-03 09:45:00,23.03,23.27,22.94,23.1,80100.0,15.5726,15.7349,15.5118,15.62,80100.0
2008-12-03 09:50:00,23.08,23.1,22.88,22.98,47700.0,15.6064,15.62,15.4712,15.5388,47700.0
2008-12-03 09:55:00,23.0,23.0,22.63,22.75,22300.0,15.5523,15.5523,15.3022,15.3833,22300.0
2008-12-03 10:00:00,22.75,22.75,22.51,22.7,38900.0,15.3833,15.3833,15.221,15.3495,38900.0
2008-12-03 10:05:00,22.78,22.94,22.77,22.87,20300.0,15.4036,15.5118,15.3968,15.4644,20300.0
2008-12-03 10:10:00,22.83,22.92,22.67,22.83,23700.0,15.4374,15.4983,15.3292,15.4374,23700.0
2008-12-03 10:15:00,22.86,23.1,22.82,23.05,36600.0,15.4577,15.62,15.4306,15.5862,36600.0
2008-12-03 10:20:00,23.05,23.23,23.02,23.2,52100.0,15.5862,15.7079,15.5659,15.6876,52100.0
2008-12-03 10:25:00,23.21,23.65,23.21,23.61,41800.0,15.6943,15.9919,15.6943,15.9648,41800.0
2008-12-03 10:30:00,23.6,23.66,23.52,23.66,30300.0,15.9581,15.9986,15.904,15.9986,30300.0
2008-12-03 10:35:00,23.66,23.76,23.42,23.42,20000.0,15.9986,16.0663,15.8363,15.8363,20000.0
2008-12-03 10:40:00,23.44,23.61,23.42,23.49,18600.0,15.8499,15.9648,15.8363,15.8837,18600.0
2008-12-03 10:45:00,23.49,23.88,23.49,23.86,25000.0,15.8837,16.1474,15.8837,16.1339,25000.0
2008-12-03 10:50:00,23.85,23.97,23.78,23.97,10800.0,16.1271,16.2083,16.0798,16.2083,10800.0
2008-12-03 10:55:00,24.0,24.13,23.86,24.09,22700.0,16.2285,16.3164,16.1339,16.2894,22700.0
2008-12-03 11:00:00,24.09,24.17,24.01,24.02,19600.0,16.2894,16.3435,16.2353,16.2421,19600.0
2008-12-03 11:05:00,24.07,24.13,23.94,24.09,40500.0,16.2759,16.3164,16.188,16.2894,40500.0
2008-12-03 11:10:00,24.06,24.4,24.06,24.4,32600.0,16.2691,16.499,16.2691,16.499,32600.0
2008-12-03 11:15:00,24.41,24.65,24.27,24.27,58500.0,16.5058,16.6681,16.4111,16.4111,58500.0
2008-12-03 11:20:00,24.3,24.38,24.23,24.33,36400.0,16.4314,16.4855,16.3841,16.4517,36400.0
2008-12-03 11:25:00,24.31,24.49,24.11,24.12,36500.0,16.4382,16.5599,16.3029,16.3097,36500.0
2008-12-03 11:30:00,24.13,24.36,24.12,24.29,32700.0,16.3164,16.472,16.3097,16.4246,32700.0
2008-12-03 11:35:00,24.25,24.28,24.06,24.2,37600.0,16.3976,16.4179,16.2691,16.3638,37600.0
2008-12-03 11:40:00,24.19,24.48,24.17,24.35,149300.0,16.357,16.5531,16.3435,16.4652,149300.0
2008-12-03 11:45:00,24.36,24.42,24.29,24.38,64100.0,16.472,16.5125,16.4246,16.4855,64100.0
2008-12-03 11:50:00,24.38,24.53,24.32,24.53,34900.0,16.4855,16.5869,16.4449,16.5869,34900.0
2008-12-03 11:55:00,24.54,24.7,24.45,24.68,53000.0,16.5937,16.7019,16.5328,16.6883,53000.0
2008-12-03 12:00:00,24.68,24.71,24.31,24.33,69600.0,16.6883,16.7086,16.4382,16.4517,69600.0
2008-12-03 12:05:00,24.32,24.51,24.18,24.18,46400.0,16.4449,16.5734,16.3503,16.3503,46400.0
2008-12-03 12:10:00,24.2,24.46,24.2,24.3,49500.0,16.3638,16.5396,16.3638,16.4314,49500.0
2008-12-03 12:15:00,24.3,24.33,23.95,23.97,114100.0,16.4314,16.4517,16.1947,16.2083,114100.0
2008-12-03 12:20:00,23.93,23.94,23.75,23.81,50300.0,16.1812,16.188,16.0595,16.1001,50300.0
2008-12-03 12:25:00,23.83,24.08,23.83,23.92,22600.0,16.1136,16.2826,16.1136,16.1744,22600.0
2008-12-03 12:30:00,23.92,24.0,23.79,23.79,19600.0,16.1744,16.2285,16.0865,16.0865,19600.0
2008-12-03 12:35:00,23.81,24.0,23.75,23.89,24300.0,16.1001,16.2285,16.0595,16.1542,24300.0
2008-12-03 12:40:00,23.86,23.88,23.64,23.74,29200.0,16.1339,16.1474,15.9851,16.0527,29200.0
2008-12-03 12:45:00,23.74,23.9,23.73,23.75,36400.0,16.0527,16.1609,16.046,16.0595,36400.0
2008-12-03 12:50:00,23.72,23.91,23.66,23.88,79600.0,16.0392,16.1677,15.9986,16.1474,79600.0
2008-12-03 12:55:00,23.92,24.0,23.77,23.83,27200.0,16.1744,16.2285,16.073,16.1136,27200.0
2008-12-03 13:00:00,23.82,23.85,23.75,23.83,20100.0,16.1068,16.1271,16.0595,16.1136,20100.0
2008-12-03 13:05:00,23.84,23.85,23.69,23.8,26500.0,16.1203,16.1271,16.0189,16.0933,26500.0
2008-12-03 13:10:00,23.8,23.83,23.69,23.79,23500.0,16.0933,16.1136,16.0189,16.0865,23500.0
2008-12-03 13:15:00,23.79,23.85,23.72,23.81,39500.0,16.0865,16.1271,16.0392,16.1001,39500.0
2008-12-03 13:20:00,23.82,24.02,23.73,23.75,62300.0,16.1068,16.2421,16.046,16.0595,62300.0
2008-12-03 13:25:00,23.74,23.92,23.65,23.83,115800.0,16.0527,16.1744,15.9919,16.1136,115800.0
2008-12-03 13:30:00,23.8,23.81,23.69,23.8,51600.0,16.0933,16.1001,16.0189,16.0933,51600.0
2008-12-03 13:35:00,23.8,23.8,23.56,23.61,191900.0,16.0933,16.0933,15.931,15.9648,191900.0
2008-12-03 13:40:00,23.59,23.67,23.4,23.44,43300.0,15.9513,16.0054,15.8228,15.8499,43300.0
2008-12-03 13:45:00,23.45,23.55,23.42,23.54,62400.0,15.8566,15.9243,15.8363,15.9175,62400.0
2008-12-03 13:50:00,23.52,23.52,23.21,23.21,70600.0,15.904,15.904,15.6943,15.6943,70600.0
2008-12-03 13:55:00,23.21,23.22,23.12,23.19,92300.0,15.6943,15.7011,15.6335,15.6808,92300.0
2008-12-03 14:00:00,23.17,23.38,23.17,23.35,31500.0,15.6673,15.8093,15.6673,15.789,31500.0
2008-12-03 14:05:00,23.35,23.52,23.14,23.52,146500.0,15.789,15.904,15.647,15.904,146500.0
2008-12-03 14:10:00,23.52,23.7,23.39,23.48,52500.0,15.904,16.0257,15.8161,15.8769,52500.0
2008-12-03 14:15:00,23.46,23.78,23.4,23.7,98000.0,15.8634,16.0798,15.8228,16.0257,98000.0
2008-12-03 14:20:00,23.71,23.8,23.52,23.79,41100.0,16.0324,16.0933,15.904,16.0865,41100.0
2008-12-03 14:25:00,23.77,24.11,23.67,23.69,79200.0,16.073,16.3029,16.0054,16.0189,79200.0
2008-12-03 14:30:00,23.68,24.29,23.68,24.12,92900.0,16.0122,16.4246,16.0122,16.3097,92900.0
2008-12-03 14:35:00,24.1,24.17,23.91,23.93,37600.0,16.2962,16.3435,16.1677,16.1812,37600.0
2008-12-03 14:40:00,23.95,24.08,23.92,24.01,36700.0,16.1947,16.2826,16.1744,16.2353,36700.0
2008-12-03 14:45:00,24.01,24.3,24.01,24.12,55300.0,16.2353,16.4314,16.2353,16.3097,55300.0
2008-12-03 14:50:00,24.12,24.31,24.04,24.05,73500.0,16.3097,16.4382,16.2556,16.2623,73500.0
2008-12-03 14:55:00,24.06,24.14,23.88,23.93,48300.0,16.2691,16.3232,16.1474,16.1812,48300.0
2008-12-03 15:00:00,23.95,24.03,23.66,23.82,68400.0,16.1947,16.2488,15.9986,16.1068,68400.0
2008-12-03 15:05:00,23.79,24.18,23.78,24.04,128900.0,16.0865,16.3503,16.0798,16.2556,128900.0
2008-12-03 15:10:00,24.02,24.05,23.73,23.85,87800.0,16.2421,16.2623,16.046,16.1271,87800.0
2008-12-03 15:15:00,23.88,24.0,23.62,23.91,64100.0,16.1474,16.2285,15.9716,16.1677,64100.0
2008-12-03 15:20:00,23.92,24.01,23.66,23.7,47000.0,16.1744,16.2353,15.9986,16.0257,47000.0
2008-12-03 15:25:00,23.7,23.96,23.57,23.94,70400.0,16.0257,16.2015,15.9378,16.188,70400.0
2008-12-03 15:30:00,23.95,24.16,23.7,24.14,82400.0,16.1947,16.3367,16.0257,16.3232,82400.0
2008-12-03 15:35:00,24.14,24.42,24.04,24.36,78300.0,16.3232,16.5125,16.2556,16.472,78300.0
2008-12-03 15:40:00,24.35,24.66,24.35,24.54,107800.0,16.4652,16.6748,16.4652,16.5937,107800.0
2008-12-03 15:45:00,24.52,24.72,24.34,24.59,132100.0,16.5802,16.7154,16.4584,16.6275,132100.0
2008-12-03 15:50:00,24.57,24.83,24.47,24.77,155800.0,16.614,16.7898,16.5463,16.7492,155800.0
2008-12-03 15:55:00,24.79,24.8,24.56,24.57,165400.0,16.7627,16.7695,16.6072,16.614,165400.0
2008-12-04 09:30:00,24.04,24.21,23.89,23.94,27800.0,16.2556,16.3705,16.1542,16.188,27800.0
2008-12-04 09:35:00,23.94,24.11,23.39,23.78,61500.0,16.188,16.3029,15.8161,16.0798,61500.0
2008-12-04 09:40:00,23.77,24.02,23.67,23.67,34900.0,16.073,16.2421,16.0054,16.0054,34900.0
2008-12-04 09:45:00,23.64,23.86,23.62,23.83,49600.0,15.9851,16.1339,15.9716,16.1136,49600.0
2008-12-04 09:50:00,23.84,23.91,23.77,23.86,36700.0,16.1203,16.1677,16.073,16.1339,36700.0
2008-12-04 09:55:00,23.85,23.92,23.74,23.82,44000.0,16.1271,16.1744,16.0527,16.1068,44000.0
2008-12-04 10:00:00,23.82,24.21,23.67,24.06,37400.0,16.1068,16.3705,16.0054,16.2691,37400.0
2008-12-04 10:05:00,24.03,24.03,23.59,23.66,37100.0,16.2488,16.2488,15.9513,15.9986,37100.0
2008-12-04 10:10:00,23.66,23.88,23.55,23.57,39400.0,15.9986,16.1474,15.9243,15.9378,39400.0
2008-12-04 10:15:00,23.58,23.67,23.44,23.44,52900.0,15.9445,16.0054,15.8499,15.8499,52900.0
2008-12-04 10:20:00,23.4,23.73,23.37,23.7,69000.0,15.8228,16.046,15.8025,16.0257,69000.0
2008-12-04 10:25:00,23.7,23.77,23.61,23.64,78400.0,16.0257,16.073,15.9648,15.9851,78400.0
2008-12-04 10:30:00,23.64,23.72,23.51,23.71,53100.0,15.9851,16.0392,15.8972,16.0324,53100.0
2008-12-04 10:35:00,23.71,23.91,23.64,23.86,40300.0,16.0324,16.1677,15.9851,16.1339,40300.0
2008-12-04 10:40:00,23.82,23.92,23.74,23.75,52200.0,16.1068,16.1744,16.0527,16.0595,52200.0
2008-12-04 10:45:00,23.75,23.86,23.69,23.8,50400.0,16.0595,16.1339,16.0189,16.0933,50400.0
2008-12-04 10:50:00,23.76,24.18,23.65,24.14,40200.0,16.0663,16.3503,15.9919,16.3232,40200.0
2008-12-04 10:55:00,24.15,24.36,24.15,24.28,40700.0,16.33,16.472,16.33,16.4179,40700.0
2008-12-04 11:00:00,24.28,24.34,24.03,24.22,30000.0,16.4179,16.4584,16.2488,16.3773,30000.0
2008-12-04 11:05:00,24.17,24.17,23.7,23.76,32400.0,16.3435,16.3435,16.0257,16.0663,32400.0
2008-12-04 11:10:00,23.76,23.78,23.56,23.74,33700.0,16.0663,16.0798,15.931,16.0527,33700.0
2008-12-04 11:15:00,23.73,23.8,23.55,23.61,53300.0,16.046,16.0933,15.9243,15.9648,53300.0
2008-12-04 11:20:00,23.59,23.79,23.5,23.72,36700.0,15.9513,16.0865,15.8904,16.0392,36700.0
2008-12-04 11:25:00,23.74,23.74,23.5,23.52,34200.0,16.0527,16.0527,15.8904,15.904,34200.0
2008-12-04 11:30:00,23.52,23.56,23.32,23.54,37400.0,15.904,15.931,15.7687,15.9175,37400.0
2008-12-04 11:35:00,23.55,23.65,23.37,23.6,45700.0,15.9243,15.9919,15.8025,15.9581,45700.0
2008-12-04 11:40:00,23.61,23.69,23.5,23.55,45400.0,15.9648,16.0189,15.8904,15.9243,45400.0
2008-12-04 11:45:00,23.53,23.78,23.5,23.72,48400.0,15.9107,16.0798,15.8904,16.0392,48400.0
2008-12-04 11:50:00,23.73,23.75,23.64,23.68,47400.0,16.046,16.0595,15.9851,16.0122,47400.0
2008-12-04 11:55:00,23.7,23.92,23.59,23.64,84800.0,16.0257,16.1744,15.9513,15.9851,84800.0
2008-12-04 12:00:00,23.67,23.74,23.4,23.53,29900.0,16.0054,16.0527,15.8228,15.9107,29900.0
2008-12-04 12:05:00,23.53,23.58,23.45,23.58,34800.0,15.9107,15.9445,15.8566,15.9445,34800.0
2008-12-04 12:10:00,23.56,23.62,23.5,23.56,28800.0,15.931,15.9716,15.8904,15.931,28800.0
2008-12-04 12:15:00,23.56,23.68,23.42,23.42,65800.0,15.931,16.0122,15.8363,15.8363,65800.0
2008-12-04 12:20:00,23.4,23.47,23.3,23.42,37500.0,15.8228,15.8702,15.7552,15.8363,37500.0
2008-12-04 12:25:00,23.43,23.47,23.3,23.33,30600.0,15.8431,15.8702,15.7552,15.7755,30600.0
2008-12-04 12:30:00,23.35,23.41,23.28,23.38,19200.0,15.789,15.8296,15.7417,15.8093,19200.0
2008-12-04 12:35:00,23.39,23.44,23.28,23.41,24400.0,15.8161,15.8499,15.7417,15.8296,24400.0
2008-12-04 12:40:00,23.41,23.44,23.36,23.42,14200.0,15.8296,15.8499,15.7958,15.8363,14200.0
2008-12-04 12:45:00,23.41,23.42,23.27,23.27,32000.0,15.8296,15.8363,15.7349,15.7349,32000.0
2008-12-04 12:50:00,23.29,23.29,23.11,23.24,29800.0,15.7484,15.7484,15.6267,15.7146,29800.0
2008-12-04 12:55:00,23.2,23.25,23.12,23.12,21800.0,15.6876,15.7214,15.6335,15.6335,21800.0
2008-12-04 13:00:00,23.12,23.12,23.02,23.05,16800.0,15.6335,15.6335,15.5659,15.5862,16800.0
2008-12-04 13:05:00,23.06,23.08,22.93,22.96,19500.0,15.5929,15.6064,15.505,15.5253,19500.0
2008-12-04 13:10:00,22.97,23.07,22.94,23.04,44500.0,15.5321,15.5997,15.5118,15.5794,44500.0
2008-12-04 13:15:00,23.02,23.08,22.96,23.06,15900.0,15.5659,15.6064,15.5253,15.5929,15900.0
2008-12-04 13:20:00,23.07,23.24,23.03,23.21,31700.0,15.5997,15.7146,15.5726,15.6943,31700.0
2008-12-04 13:25:00,23.21,23.32,23.15,23.15,45400.0,15.6943,15.7687,15.6538,15.6538,45400.0
2008-12-04 13:30:00,23.17,23.35,23.14,23.31,91900.0,15.6673,15.789,15.647,15.762,91900.0
2008-12-04 13:35:00,23.3,23.4,23.27,23.32,28700.0,15.7552,15.8228,15.7349,15.7687,28700.0
2008-12-04 13:40:00,23.32,23.35,23.07,23.09,69100.0,15.7687,15.789,15.5997,15.6132,69100.0
2008-12-04 13:45:00,23.09,23.31,23.08,23.24,22200.0,15.6132,15.762,15.6064,15.7146,22200.0
2008-12-04 13:50:00,23.21,23.36,23.19,23.26,42400.0,15.6943,15.7958,15.6808,15.7282,42400.0
2008-12-04 13:55:00,23.25,23.28,23.05,23.1,19500.0,15.7214,15.7417,15.5862,15.62,19500.0
2008-12-04 14:00:00,23.11,23.31,23.07,23.22,14400.0,15.6267,15.762,15.5997,15.7011,14400.0
2008-12-04 14:05:00,23.21,23.29,23.14,23.18,20000.0,15.6943,15.7484,15.647,15.6741,20000.0
2008-12-04 14:10:00,23.21,23.27,23.14,23.22,38700.0,15.6943,15.7349,15.647,15.7011,38700.0
2008-12-04 14:15:00,23.21,23.26,23.09,23.2,130600.0,15.6943,15.7282,15.6132,15.6876,130600.0
2008-12-04 14:20:00,23.24,23.39,23.2,23.31,20000.0,15.7146,15.8161,15.6876,15.762,20000.0
2008-12-04 14:25:00,23.28,23.37,23.22,23.31,36000.0,15.7417,15.8025,15.7011,15.762,36000.0
2008-12-04 14:30:00,23.34,23.6,23.31,23.55,23800.0,15.7823,15.9581,15.762,15.9243,23800.0
2008-12-04 14:35:00,23.55,23.58,23.41,23.53,24900.0,15.9243,15.9445,15.8296,15.9107,24900.0
2008-12-04 14:40:00,23.52,23.59,23.37,23.38,40500.0,15.904,15.9513,15.8025,15.8093,40500.0
2008-12-04 14:45:00,23.35,23.39,23.19,23.33,23100.0,15.789,15.8161,15.6808,15.7755,23100.0
2008-12-04 14:50:00,23.34,23.4,23.24,23.37,12400.0,15.7823,15.8228,15.7146,15.8025,12400.0
2008-12-04 14:55:00,23.37,23.51,23.19,23.19,20300.0,15.8025,15.8972,15.6808,15.6808,20300.0
2008-12-04 15:00:00,23.2,23.28,22.94,22.97,29900.0,15.6876,15.7417,15.5118,15.5321,29900.0
2008-12-04 15:05:00,22.93,22.95,22.75,22.82,43500.0,15.505,15.5185,15.3833,15.4306,43500.0
2008-12-04 15:10:00,22.84,22.97,22.6,22.61,55300.0,15.4442,15.5321,15.2819,15.2886,55300.0
2008-12-04 15:15:00,22.59,22.6,22.3,22.48,107000.0,15.2751,15.2819,15.079,15.2007,107000.0
2008-12-04 15:20:00,22.51,22.52,22.1,22.26,76600.0,15.221,15.2278,14.9438,15.052,76600.0
2008-12-04 15:25:00,22.26,22.45,22.03,22.05,92000.0,15.052,15.1804,14.8964,14.91,92000.0
2008-12-04 15:30:00,22.05,22.36,22.04,22.17,96400.0,14.91,15.1196,14.9032,14.9911,96400.0
2008-12-04 15:35:00,22.18,22.22,21.95,22.0,144100.0,14.9979,15.0249,14.8424,14.8762,144100.0
2008-12-04 15:40:00,22.0,22.3,21.93,22.18,108500.0,14.8762,15.079,14.8288,14.9979,108500.0
2008-12-04 15:45:00,22.18,22.46,22.06,22.2,102100.0,14.9979,15.1872,14.9167,15.0114,102100.0
2008-12-04 15:50:00,22.2,22.3,22.06,22.28,108900.0,15.0114,15.079,14.9167,15.0655,108900.0
2008-12-04 15:55:00,22.27,22.66,22.17,22.65,227200.0,15.0587,15.3224,14.9911,15.3157,227200.0
2008-12-05 09:30:00,22.03,22.29,21.18,21.87,84600.0,14.8964,15.0723,14.3217,14.7883,84600.0
2008-12-05 09:35:00,21.91,22.34,21.86,22.24,31700.0,14.8153,15.1061,14.7815,15.0384,31700.0
2008-12-05 09:40:00,22.21,22.31,21.91,22.02,31100.0,15.0182,15.0858,14.8153,14.8897,31100.0
2008-12-05 09:45:00,21.96,22.11,21.86,21.86,25200.0,14.8491,14.9505,14.7815,14.7815,25200.0
2008-12-05 09:50:00,21.85,22.24,21.83,22.24,25700.0,14.7747,15.0384,14.7612,15.0384,25700.0
2008-12-05 09:55:00,22.24,22.24,21.75,21.77,30500.0,15.0384,15.0384,14.7071,14.7206,30500.0
2008-12-05 10:00:00,21.76,21.95,21.71,21.72,24400.0,14.7139,14.8424,14.6801,14.6868,24400.0
2008-12-05 10:05:00,21.72,21.81,21.52,21.64,21800.0,14.6868,14.7477,14.5516,14.6327,21800.0
2008-12-05 10:10:00,21.62,21.76,21.56,21.64,17200.0,14.6192,14.7139,14.5786,14.6327,17200.0
2008-12-05 10:15:00,21.6,21.81,21.56,21.75,14300.0,14.6057,14.7477,14.5786,14.7071,14300.0
2008-12-05 10:20:00,21.7,21.7,21.47,21.54,24700.0,14.6733,14.6733,14.5178,14.5651,24700.0
2008-12-05 10:25:00,21.51,21.79,21.51,21.68,22000.0,14.5448,14.7342,14.5448,14.6598,22000.0
2008-12-05 10:30:00,21.65,21.77,21.59,21.63,45900.0,14.6395,14.7206,14.5989,14.626,45900.0
2008-12-05 10:35:00,21.62,21.62,21.27,21.27,42400.0,14.6192,14.6192,14.3825,14.3825,42400.0
2008-12-05 10:40:00,21.29,21.31,21.1,21.13,39900.0,14.3961,14.4096,14.2676,14.2879,39900.0
2008-12-05 10:45:00,21.11,21.38,21.11,21.38,35000.0,14.2744,14.4569,14.2744,14.4569,35000.0
2008-12-05 10:50:00,21.38,21.47,21.26,21.43,39300.0,14.4569,14.5178,14.3758,14.4907,39300.0
2008-12-05 10:55:00,21.41,21.58,21.38,21.39,25500.0,14.4772,14.5922,14.4569,14.4637,25500.0
2008-12-05 11:00:00,21.38,21.47,21.23,21.28,45800.0,14.4569,14.5178,14.3555,14.3893,45800.0
2008-12-05 11:05:00,21.27,21.42,21.26,21.3,32000.0,14.3825,14.484,14.3758,14.4028,32000.0
2008-12-05 11:10:00,21.3,21.31,21.2,21.22,57800.0,14.4028,14.4096,14.3352,14.3487,57800.0
2008-12-05 11:15:00,21.23,21.28,21.09,21.26,44400.0,14.3555,14.3893,14.2608,14.3758,44400.0
2008-12-05 11:20:00,21.28,21.28,21.03,21.06,32100.0,14.3893,14.3893,14.2203,14.2405,32100.0
2008-12-05 11:25:00,21.02,21.09,21.01,21.08,25100.0,14.2135,14.2608,14.2067,14.2541,25100.0
2008-12-05 11:30:00,21.07,21.28,21.0,21.24,24900.0,14.2473,14.3893,14.2,14.3623,24900.0
2008-12-05 11:35:00,21.26,21.31,21.13,21.31,16400.0,14.3758,14.4096,14.2879,14.4096,16400.0
2008-12-05 11:40:00,21.31,21.46,21.27,21.43,18000.0,14.4096,14.511,14.3825,14.4907,18000.0
2008-12-05 11:45:00,21.44,21.45,21.25,21.31,32400.0,14.4975,14.5043,14.369,14.4096,32400.0
2008-12-05 11:50:00,21.31,21.48,21.29,21.43,48100.0,14.4096,14.5245,14.3961,14.4907,48100.0
2008-12-05 11:55:00,21.44,21.44,21.28,21.35,23700.0,14.4975,14.4975,14.3893,14.4366,23700.0
2008-12-05 12:00:00,21.35,21.47,21.33,21.34,29200.0,14.4366,14.5178,14.4231,14.4299,29200.0
2008-12-05 12:05:00,21.34,21.57,21.27,21.57,22800.0,14.4299,14.5854,14.3825,14.5854,22800.0
2008-12-05 12:10:00,21.57,21.58,21.39,21.5,39200.0,14.5854,14.5922,14.4637,14.5381,39200.0
2008-12-05 12:15:00,21.51,21.54,21.38,21.5,38900.0,14.5448,14.5651,14.4569,14.5381,38900.0
2008-12-05 12:20:00,21.5,21.68,21.46,21.51,36700.0,14.5381,14.6598,14.511,14.5448,36700.0
2008-12-05 12:25:00,21.48,21.68,21.46,21.68,26300.0,14.5245,14.6598,14.511,14.6598,26300.0
2008-12-05 12:30:00,21.65,21.66,21.31,21.31,31900.0,14.6395,14.6463,14.4096,14.4096,31900.0
2008-12-05 12:35:00,21.31,21.41,21.3,21.38,21100.0,14.4096,14.4772,14.4028,14.4569,21100.0
2008-12-05 12:40:00,21.36,21.39,21.22,21.35,29700.0,14.4434,14.4637,14.3487,14.4366,29700.0
2008-12-05 12:45:00,21.34,21.46,21.29,21.32,31300.0,14.4299,14.511,14.3961,14.4164,31300.0
2008-12-05 12:50:00,21.32,21.4,21.21,21.4,25500.0,14.4164,14.4704,14.342,14.4704,25500.0
2008-12-05 12:55:00,21.38,21.38,21.29,21.34,16800.0,14.4569,14.4569,14.3961,14.4299,16800.0
2008-12-05 13:00:00,21.33,21.46,21.3,21.41,19700.0,14.4231,14.511,14.4028,14.4772,19700.0
2008-12-05 13:05:00,21.39,21.56,21.39,21.55,45200.0,14.4637,14.5786,14.4637,14.5719,45200.0
2008-12-05 13:10:00,21.55,21.74,21.54,21.58,23100.0,14.5719,14.7004,14.5651,14.5922,23100.0
2008-12-05 13:15:00,21.59,21.7,21.45,21.45,24300.0,14.5989,14.6733,14.5043,14.5043,24300.0
2008-12-05 13:20:00,21.46,21.66,21.44,21.53,22200.0,14.511,14.6463,14.4975,14.5584,22200.0
2008-12-05 13:25:00,21.55,21.62,21.39,21.43,20900.0,14.5719,14.6192,14.4637,14.4907,20900.0
2008-12-05 13:30:00,21.4,21.66,21.39,21.59,23100.0,14.4704,14.6463,14.4637,14.5989,23100.0
2008-12-05 13:35:00,21.59,21.69,21.5,21.63,45100.0,14.5989,14.6665,14.5381,14.626,45100.0
2008-12-05 13:40:00,21.65,21.81,21.52,21.81,35700.0,14.6395,14.7477,14.5516,14.7477,35700.0
2008-12-05 13:45:00,21.81,22.05,21.8,21.99,22400.0,14.7477,14.91,14.7409,14.8694,22400.0
2008-12-05 13:50:00,21.99,22.17,21.95,22.03,43700.0,14.8694,14.9911,14.8424,14.8964,43700.0
2008-12-05 13:55:00,22.02,22.31,21.98,21.99,34200.0,14.8897,15.0858,14.8626,14.8694,34200.0
2008-12-05 14:00:00,22.02,22.11,21.95,21.95,31400.0,14.8897,14.9505,14.8424,14.8424,31400.0
2008-12-05 14:05:00,21.96,22.03,21.75,21.75,30300.0,14.8491,14.8964,14.7071,14.7071,30300.0
2008-12-05 14:10:00,21.76,21.83,21.64,21.83,30600.0,14.7139,14.7612,14.6327,14.7612,30600.0
2008-12-05 14:15:00,21.84,21.88,21.56,21.74,47000.0,14.768,14.795,14.5786,14.7004,47000.0
2008-12-05 14:20:00,21.76,21.92,21.65,21.9,31400.0,14.7139,14.8221,14.6395,14.8085,31400.0
2008-12-05 14:25:00,21.88,21.94,21.73,21.76,42500.0,14.795,14.8356,14.6936,14.7139,42500.0
2008-12-05 14:30:00,21.74,22.0,21.65,21.99,28300.0,14.7004,14.8762,14.6395,14.8694,28300.0
2008-12-05 14:35:00,22.01,22.09,21.9,22.09,28000.0,14.8829,14.937,14.8085,14.937,28000.0
2008-12-05 14:40:00,22.1,22.4,22.08,22.35,28100.0,14.9438,15.1466,14.9303,15.1128,28100.0
2008-12-05 14:45:00,22.38,22.76,22.31,22.75,43400.0,15.1331,15.3901,15.0858,15.3833,43400.0
2008-12-05 14:50:00,22.74,22.75,22.44,22.51,40700.0,15.3765,15.3833,15.1737,15.221,40700.0
2008-12-05 14:55:00,22.52,22.66,22.41,22.54,41000.0,15.2278,15.3224,15.1534,15.2413,41000.0
2008-12-05 15:00:00,22.53,22.69,22.19,22.25,54500.0,15.2345,15.3427,15.0046,15.0452,54500.0
2008-12-05 15:05:00,22.28,22.47,22.22,22.34,52300.0,15.0655,15.194,15.0249,15.1061,52300.0
2008-12-05 15:10:00,22.31,22.55,22.25,22.45,38400.0,15.0858,15.2481,15.0452,15.1804,38400.0
2008-12-05 15:15:00,22.45,22.76,22.45,22.64,41200.0,15.1804,15.3901,15.1804,15.3089,41200.0
2008-12-05 15:20:00,22.63,22.67,22.32,22.62,57700.0,15.3022,15.3292,15.0925,15.2954,57700.0
2008-12-05 15:25:00,22.59,22.8,22.54,22.74,46100.0,15.2751,15.4171,15.2413,15.3765,46100.0
2008-12-05 15:30:00,22.73,23.05,22.67,22.86,58100.0,15.3698,15.5862,15.3292,15.4577,58100.0
2008-12-05 15:35:00,22.86,23.06,22.76,22.9,51800.0,15.4577,15.5929,15.3901,15.4847,51800.0
2008-12-05 15:40:00,22.9,23.19,22.86,22.99,130900.0,15.4847,15.6808,15.4577,15.5456,130900.0
2008-12-05 15:45:00,23.01,23.25,22.91,23.08,143900.0,15.5591,15.7214,15.4915,15.6064,143900.0
2008-12-05 15:50:00,23.09,23.19,22.88,23.0,133600.0,15.6132,15.6808,15.4712,15.5523,133600.0
2008-12-05 15:55:00,23.0,23.3,23.0,23.13,141800.0,15.5523,15.7552,15.5523,15.6403,141800.0
2008-12-08 09:30:00,24.05,24.58,23.94,24.55,53200.0,16.2623,16.6207,16.188,16.6004,53200.0
2008-12-08 09:35:00,24.51,24.98,24.34,24.91,27300.0,16.5734,16.8912,16.4584,16.8439,27300.0
2008-12-08 09:40:00,24.91,25.25,24.9,25.05,52300.0,16.8439,17.0738,16.8371,16.9385,52300.0
2008-12-08 09:45:00,25.01,25.02,24.72,24.99,35800.0,16.9115,16.9183,16.7154,16.898,35800.0
2008-12-08 09:50:00,24.96,24.96,24.59,24.62,32900.0,16.8777,16.8777,16.6275,16.6478,32900.0
2008-12-08 09:55:00,24.61,24.81,24.59,24.59,40500.0,16.641,16.7763,16.6275,16.6275,40500.0
2008-12-08 10:00:00,24.63,24.82,24.48,24.6,50800.0,16.6545,16.783,16.5531,16.6343,50800.0
2008-12-08 10:05:00,24.59,24.9,24.59,24.71,59700.0,16.6275,16.8371,16.6275,16.7086,59700.0
2008-12-08 10:10:00,24.67,24.67,24.39,24.5,46100.0,16.6816,16.6816,16.4923,16.5666,46100.0
2008-12-08 10:15:00,24.5,24.64,24.25,24.45,46000.0,16.5666,16.6613,16.3976,16.5328,46000.0
2008-12-08 10:20:00,24.46,24.63,24.46,24.53,111100.0,16.5396,16.6545,16.5396,16.5869,111100.0
2008-12-08 10:25:00,24.55,24.69,24.42,24.68,55800.0,16.6004,16.6951,16.5125,16.6883,55800.0
2008-12-08 10:30:00,24.68,24.75,24.57,24.75,35700.0,16.6883,16.7357,16.614,16.7357,35700.0
2008-12-08 10:35:00,24.73,24.89,24.64,24.89,30900.0,16.7222,16.8303,16.6613,16.8303,30900.0
2008-12-08 10:40:00,24.87,24.99,24.87,24.93,35500.0,16.8168,16.898,16.8168,16.8574,35500.0
2008-12-08 10:45:00,24.94,25.0,24.89,24.98,28500.0,16.8642,16.9047,16.8303,16.8912,28500.0
2008-12-08 10:50:00,24.97,25.1,24.97,25.05,20300.0,16.8844,16.9723,16.8844,16.9385,20300.0
2008-12-08 10:55:00,25.05,25.23,24.87,24.94,58300.0,16.9385,17.0603,16.8168,16.8642,58300.0
2008-12-08 11:00:00,24.96,25.09,24.87,24.9,35800.0,16.8777,16.9656,16.8168,16.8371,35800.0
2008-12-08 11:05:00,24.91,24.91,24.57,24.65,49300.0,16.8439,16.8439,16.614,16.6681,49300.0
2008-12-08 11:10:00,24.67,24.91,24.64,24.88,61900.0,16.6816,16.8439,16.6613,16.8236,61900.0
2008-12-08 11:15:00,24.87,24.9,24.75,24.77,30100.0,16.8168,16.8371,16.7357,16.7492,30100.0
2008-12-08 11:20:00,24.76,24.88,24.75,24.82,39200.0,16.7424,16.8236,16.7357,16.783,39200.0
2008-12-08 11:25:00,24.83,25.0,24.8,24.98,49300.0,16.7898,16.9047,16.7695,16.8912,49300.0
2008-12-08 11:30:00,24.98,25.09,24.92,24.97,37100.0,16.8912,16.9656,16.8506,16.8844,37100.0
2008-12-08 11:35:00,25.01,25.03,24.77,24.88,63700.0,16.9115,16.925,16.7492,16.8236,63700.0
2008-12-08 11:40:00,24.87,24.91,24.73,24.77,21200.0,16.8168,16.8439,16.7222,16.7492,21200.0
2008-12-08 11:45:00,24.76,24.92,24.75,24.9,24100.0,16.7424,16.8506,16.7357,16.8371,24100.0
2008-12-08 11:50:00,24.92,24.94,24.81,24.84,21700.0,16.8506,16.8642,16.7763,16.7965,21700.0
2008-12-08 11:55:00,24.86,24.93,24.74,24.9,30400.0,16.8101,16.8574,16.7289,16.8371,30400.0
2008-12-08 12:00:00,24.9,25.11,24.9,25.05,22000.0,16.8371,16.9791,16.8371,16.9385,22000.0
2008-12-08 12:05:00,25.06,25.09,24.74,24.82,33400.0,16.9453,16.9656,16.7289,16.783,33400.0
2008-12-08 12:10:00,24.82,24.87,24.75,24.84,20800.0,16.783,16.8168,16.7357,16.7965,20800.0
2008-12-08 12:15:00,24.82,25.1,24.79,25.06,27400.0,16.783,16.9723,16.7627,16.9453,27400.0
2008-12-08 12:20:00,25.07,25.15,25.03,25.08,16300.0,16.9521,17.0062,16.925,16.9588,16300.0
2008-12-08 12:25:00,25.08,25.09,25.0,25.02,22900.0,16.9588,16.9656,16.9047,16.9183,22900.0
2008-12-08 12:30:00,25.03,25.2,24.99,24.99,23800.0,16.925,17.04,16.898,16.898,23800.0
2008-12-08 12:35:00,24.99,25.09,24.94,25.03,22200.0,16.898,16.9656,16.8642,16.925,22200.0
2008-12-08 12:40:00,25.06,25.1,25.02,25.02,14700.0,16.9453,16.9723,16.9183,16.9183,14700.0
2008-12-08 12:45:00,25.01,25.08,24.86,24.92,33000.0,16.9115,16.9588,16.8101,16.8506,33000.0
2008-12-08 12:50:00,24.93,25.07,24.75,24.9,43200.0,16.8574,16.9521,16.7357,16.8371,43200.0
2008-12-08 12:55:00,24.9,25.1,24.9,25.0,48400.0,16.8371,16.9723,16.8371,16.9047,48400.0
2008-12-08 13:00:00,24.99,25.14,24.97,25.06,33100.0,16.898,16.9994,16.8844,16.9453,33100.0
2008-12-08 13:05:00,25.05,25.06,24.96,25.0,11200.0,16.9385,16.9453,16.8777,16.9047,11200.0
2008-12-08 13:10:00,24.97,25.05,24.86,24.95,15100.0,16.8844,16.9385,16.8101,16.8709,15100.0
2008-12-08 13:15:00,24.95,24.95,24.8,24.8,37100.0,16.8709,16.8709,16.7695,16.7695,37100.0
2008-12-08 13:20:00,24.82,24.97,24.72,24.93,37600.0,16.783,16.8844,16.7154,16.8574,37600.0
2008-12-08 13:25:00,24.93,25.15,24.91,25.05,42500.0,16.8574,17.0062,16.8439,16.9385,42500.0
2008-12-08 13:30:00,25.02,25.04,24.84,24.97,71700.0,16.9183,16.9318,16.7965,16.8844,71700.0
2008-12-08 13:35:00,24.99,25.02,24.8,24.99,27900.0,16.898,16.9183,16.7695,16.898,27900.0
2008-12-08 13:40:00,24.98,25.01,24.88,24.91,33400.0,16.8912,16.9115,16.8236,16.8439,33400.0
2008-12-08 13:45:00,24.92,24.92,24.79,24.79,17700.0,16.8506,16.8506,16.7627,16.7627,17700.0
2008-12-08 13:50:00,24.78,24.94,24.78,24.87,57400.0,16.756,16.8642,16.756,16.8168,57400.0
2008-12-08 13:55:00,24.87,24.98,24.8,24.96,41300.0,16.8168,16.8912,16.7695,16.8777,41300.0
2008-12-08 14:00:00,24.97,25.1,24.93,25.08,35900.0,16.8844,16.9723,16.8574,16.9588,35900.0
2008-12-08 14:05:00,25.08,25.2,25.04,25.12,25800.0,16.9588,17.04,16.9318,16.9859,25800.0
2008-12-08 14:10:00,25.11,25.22,25.1,25.17,21500.0,16.9791,17.0535,16.9723,17.0197,21500.0
2008-12-08 14:15:00,25.17,25.18,24.99,25.06,59900.0,17.0197,17.0264,16.898,16.9453,59900.0
2008-12-08 14:20:00,25.09,25.25,25.07,25.12,37800.0,16.9656,17.0738,16.9521,16.9859,37800.0
2008-12-08 14:25:00,25.13,25.32,25.13,25.18,24600.0,16.9926,17.1211,16.9926,17.0264,24600.0
2008-12-08 14:30:00,25.2,25.27,25.02,25.08,32500.0,17.04,17.0873,16.9183,16.9588,32500.0
2008-12-08 14:35:00,25.08,25.13,24.93,25.07,39800.0,16.9588,16.9926,16.8574,16.9521,39800.0
2008-12-08 14:40:00,25.06,25.21,25.05,25.07,28900.0,16.9453,17.0467,16.9385,16.9521,28900.0
2008-12-08 14:45:00,25.07,25.29,25.01,25.19,59600.0,16.9521,17.1008,16.9115,17.0332,59600.0
2008-12-08 14:50:00,25.17,25.25,25.12,25.22,35000.0,17.0197,17.0738,16.9859,17.0535,35000.0
2008-12-08 14:55:00,25.22,25.36,25.14,25.33,51700.0,17.0535,17.1482,16.9994,17.1279,51700.0
2008-12-08 15:00:00,25.34,25.34,25.17,25.31,59200.0,17.1346,17.1346,17.0197,17.1143,59200.0
2008-12-08 15:05:00,25.3,25.61,25.21,25.58,105700.0,17.1076,17.3172,17.0467,17.2969,105700.0
2008-12-08 15:10:00,25.56,25.82,25.54,25.6,140200.0,17.2834,17.4592,17.2699,17.3104,140200.0
2008-12-08 15:15:00,25.62,25.7,25.43,25.45,63000.0,17.324,17.3781,17.1955,17.209,63000.0
2008-12-08 15:20:00,25.45,25.68,25.45,25.51,66500.0,17.209,17.3645,17.209,17.2496,66500.0
2008-12-08 15:25:00,25.52,25.74,25.49,25.66,50300.0,17.2563,17.4051,17.2361,17.351,50300.0
2008-12-08 15:30:00,25.65,25.87,25.58,25.77,91500.0,17.3443,17.493,17.2969,17.4254,91500.0
2008-12-08 15:35:00,25.76,25.84,25.47,25.47,76600.0,17.4186,17.4727,17.2225,17.2225,76600.0
2008-12-08 15:40:00,25.48,25.79,25.47,25.5,130000.0,17.2293,17.4389,17.2225,17.2428,130000.0
2008-12-08 15:45:00,25.49,25.5,25.05,25.19,174500.0,17.2361,17.2428,16.9385,17.0332,174500.0
2008-12-08 15:50:00,25.19,25.3,25.08,25.19,154400.0,17.0332,17.1076,16.9588,17.0332,154400.0
2008-12-08 15:55:00,25.17,25.33,25.13,25.2,309800.0,17.0197,17.1279,16.9926,17.04,309800.0
2008-12-09 09:30:00,24.86,25.0,24.52,24.63,82500.0,16.8101,16.9047,16.5802,16.6545,82500.0
2008-12-09 09:35:00,24.63,24.8,24.63,24.73,36300.0,16.6545,16.7695,16.6545,16.7222,36300.0
2008-12-09 09:40:00,24.75,25.03,24.69,24.99,46300.0,16.7357,16.925,16.6951,16.898,46300.0
2008-12-09 09:45:00,25.0,25.09,24.96,25.04,63900.0,16.9047,16.9656,16.8777,16.9318,63900.0
2008-12-09 09:50:00,25.05,25.34,25.05,25.22,51500.0,16.9385,17.1346,16.9385,17.0535,51500.0
2008-12-09 09:55:00,25.21,25.42,25.18,25.2,41700.0,17.0467,17.1887,17.0264,17.04,41700.0
2008-12-09 10:00:00,25.19,25.66,25.19,25.65,39600.0,17.0332,17.351,17.0332,17.3443,39600.0
2008-12-09 10:05:00,25.68,25.77,25.5,25.53,46800.0,17.3645,17.4254,17.2428,17.2631,46800.0
2008-12-09 10:10:00,25.5,25.84,25.5,25.84,35200.0,17.2428,17.4727,17.2428,17.4727,35200.0
2008-12-09 10:15:00,25.83,26.0,25.75,25.98,33900.0,17.466,17.5809,17.4119,17.5674,33900.0
2008-12-09 10:20:00,25.98,26.25,25.96,26.24,53800.0,17.5674,17.75,17.5539,17.7432,53800.0
2008-12-09 10:25:00,26.25,26.29,26.14,26.28,40000.0,17.75,17.777,17.6756,17.7702,40000.0
2008-12-09 10:30:00,26.28,26.56,26.26,26.55,51100.0,17.7702,17.9596,17.7567,17.9528,51100.0
2008-12-09 10:35:00,26.56,26.85,26.55,26.66,101900.0,17.9596,18.1557,17.9528,18.0272,101900.0
2008-12-09 10:40:00,26.65,27.0,26.65,26.98,76300.0,18.0204,18.2571,18.0204,18.2436,76300.0
2008-12-09 10:45:00,26.98,27.31,26.98,27.15,78700.0,18.2436,18.4667,18.2436,18.3585,78700.0
2008-12-09 10:50:00,27.15,27.2,26.77,26.78,69100.0,18.3585,18.3923,18.1016,18.1083,69100.0
2008-12-09 10:55:00,26.78,27.1,26.73,26.99,70400.0,18.1083,18.3247,18.0745,18.2503,70400.0
2008-12-09 11:00:00,27.0,27.31,26.94,26.94,58300.0,18.2571,18.4667,18.2165,18.2165,58300.0
2008-12-09 11:05:00,26.94,27.14,26.93,27.0,40800.0,18.2165,18.3518,18.2098,18.2571,40800.0
2008-12-09 11:10:00,26.98,27.06,26.69,26.74,51400.0,18.2436,18.2977,18.0475,18.0813,51400.0
2008-12-09 11:15:00,26.71,26.9,26.7,26.89,60300.0,18.061,18.1895,18.0542,18.1827,60300.0
2008-12-09 11:20:00,26.9,27.15,26.9,26.95,109400.0,18.1895,18.3585,18.1895,18.2233,109400.0
2008-12-09 11:25:00,26.94,27.0,26.88,26.9,42700.0,18.2165,18.2571,18.176,18.1895,42700.0
2008-12-09 11:30:00,26.89,27.1,26.88,27.02,46000.0,18.1827,18.3247,18.176,18.2706,46000.0
2008-12-09 11:35:00,27.01,27.28,26.97,27.1,110800.0,18.2639,18.4464,18.2368,18.3247,110800.0
2008-12-09 11:40:00,27.1,27.28,26.93,27.04,51500.0,18.3247,18.4464,18.2098,18.2842,51500.0
2008-12-09 11:45:00,27.05,27.21,27.03,27.07,43100.0,18.2909,18.3991,18.2774,18.3044,43100.0
2008-12-09 11:50:00,27.07,27.55,27.05,27.47,105000.0,18.3044,18.629,18.2909,18.5749,105000.0
2008-12-09 11:55:00,27.47,27.87,27.46,27.64,174700.0,18.5749,18.8454,18.5682,18.6899,174700.0
2008-12-09 12:00:00,27.63,27.76,27.52,27.65,86700.0,18.6831,18.771,18.6087,18.6966,86700.0
2008-12-09 12:05:00,27.67,27.75,27.49,27.49,63600.0,18.7102,18.7642,18.5884,18.5884,63600.0
2008-12-09 12:10:00,27.49,27.63,27.42,27.5,36300.0,18.5884,18.6831,18.5411,18.5952,36300.0
2008-12-09 12:15:00,27.48,27.52,27.14,27.4,63900.0,18.5817,18.6087,18.3518,18.5276,63900.0
2008-12-09 12:20:00,27.4,27.44,27.04,27.25,47800.0,18.5276,18.5546,18.2842,18.4262,47800.0
2008-12-09 12:25:00,27.24,27.47,27.18,27.47,35800.0,18.4194,18.5749,18.3788,18.5749,35800.0
2008-12-09 12:30:00,27.46,27.61,27.45,27.55,41000.0,18.5682,18.6696,18.5614,18.629,41000.0
2008-12-09 12:35:00,27.48,27.74,27.48,27.7,40900.0,18.5817,18.7575,18.5817,18.7304,40900.0
2008-12-09 12:40:00,27.7,27.75,27.56,27.71,20200.0,18.7304,18.7642,18.6358,18.7372,20200.0
2008-12-09 12:45:00,27.68,27.85,27.68,27.84,59900.0,18.7169,18.8319,18.7169,18.8251,59900.0
2008-12-09 12:50:00,27.81,27.92,27.73,27.87,37200.0,18.8048,18.8792,18.7507,18.8454,37200.0
2008-12-09 12:55:00,27.86,27.87,27.68,27.78,37900.0,18.8386,18.8454,18.7169,18.7845,37900.0
2008-12-09 13:00:00,27.77,27.82,27.52,27.56,58500.0,18.7778,18.8116,18.6087,18.6358,58500.0
2008-12-09 13:05:00,27.53,27.74,27.52,27.7,31000.0,18.6155,18.7575,18.6087,18.7304,31000.0
2008-12-09 13:10:00,27.67,27.72,27.58,27.63,48700.0,18.7102,18.744,18.6493,18.6831,48700.0
2008-12-09 13:15:00,27.64,27.67,27.43,27.45,31900.0,18.6899,18.7102,18.5479,18.5614,31900.0
2008-12-09 13:20:00,27.45,27.45,27.28,27.43,46900.0,18.5614,18.5614,18.4464,18.5479,46900.0
2008-12-09 13:25:00,27.43,27.46,27.23,27.32,50500.0,18.5479,18.5682,18.4126,18.4735,50500.0
2008-12-09 13:30:00,27.31,27.53,27.28,27.37,51400.0,18.4667,18.6155,18.4464,18.5073,51400.0
2008-12-09 13:35:00,27.36,27.44,27.28,27.42,48400.0,18.5005,18.5546,18.4464,18.5411,48400.0
2008-12-09 13:40:00,27.41,27.43,27.29,27.31,44900.0,18.5343,18.5479,18.4532,18.4667,44900.0
2008-12-09 13:45:00,27.3,27.59,27.3,27.58,47100.0,18.46,18.6561,18.46,18.6493,47100.0
2008-12-09 13:50:00,27.58,27.63,27.45,27.55,50600.0,18.6493,18.6831,18.5614,18.629,50600.0
2008-12-09 13:55:00,27.52,27.62,27.41,27.42,37200.0,18.6087,18.6763,18.5343,18.5411,37200.0
2008-12-09 14:00:00,27.42,27.45,27.28,27.32,50400.0,18.5411,18.5614,18.4464,18.4735,50400.0
2008-12-09 14:05:00,27.32,27.33,26.89,26.94,73600.0,18.4735,18.4802,18.1827,18.2165,73600.0
2008-12-09 14:10:00,26.94,26.96,26.79,26.87,76800.0,18.2165,18.2301,18.1151,18.1692,76800.0
2008-12-09 14:15:00,26.87,27.14,26.86,27.08,78100.0,18.1692,18.3518,18.1624,18.3112,78100.0
2008-12-09 14:20:00,27.1,27.11,26.64,26.77,120900.0,18.3247,18.3315,18.0137,18.1016,120900.0
2008-12-09 14:25:00,26.77,26.77,26.61,26.68,36600.0,18.1016,18.1016,17.9934,18.0407,36600.0
2008-12-09 14:30:00,26.68,26.68,26.48,26.62,44400.0,18.0407,18.0407,17.9055,18.0002,44400.0
2008-12-09 14:35:00,26.65,26.82,26.6,26.76,43700.0,18.0204,18.1354,17.9866,18.0948,43700.0
2008-12-09 14:40:00,26.75,26.9,26.75,26.82,22400.0,18.0881,18.1895,18.0881,18.1354,22400.0
2008-12-09 14:45:00,26.81,27.15,26.76,27.11,44000.0,18.1286,18.3585,18.0948,18.3315,44000.0
2008-12-09 14:50:00,27.11,27.16,26.81,27.15,149000.0,18.3315,18.3653,18.1286,18.3585,149000.0
2008-12-09 14:55:00,27.15,27.51,27.11,27.46,64900.0,18.3585,18.602,18.3315,18.5682,64900.0
2008-12-09 15:00:00,27.46,27.71,27.39,27.52,66800.0,18.5682,18.7372,18.5208,18.6087,66800.0
2008-12-09 15:05:00,27.52,27.67,27.27,27.58,125300.0,18.6087,18.7102,18.4397,18.6493,125300.0
2008-12-09 15:10:00,27.56,27.56,27.18,27.19,78500.0,18.6358,18.6358,18.3788,18.3856,78500.0
2008-12-09 15:15:00,27.21,27.5,27.21,27.49,54900.0,18.3991,18.5952,18.3991,18.5884,54900.0
2008-12-09 15:20:00,27.5,27.63,27.36,27.4,62600.0,18.5952,18.6831,18.5005,18.5276,62600.0
2008-12-09 15:25:00,27.4,27.42,27.05,27.08,78100.0,18.5276,18.5411,18.2909,18.3112,78100.0
2008-12-09 15:30:00,27.06,27.26,26.97,27.16,80800.0,18.2977,18.4329,18.2368,18.3653,80800.0
2008-12-09 15:35:00,27.14,27.19,26.91,27.09,94500.0,18.3518,18.3856,18.1962,18.318,94500.0
2008-12-09 15:40:00,27.09,27.12,26.92,26.94,147800.0,18.318,18.3382,18.203,18.2165,147800.0
2008-12-09 15:45:00,26.95,27.12,26.77,26.97,135500.0,18.2233,18.3382,18.1016,18.2368,135500.0
2008-12-09 15:50:00,26.96,27.0,26.79,26.92,122000.0,18.2301,18.2571,18.1151,18.203,122000.0
2008-12-09 15:55:00,26.9,26.97,26.75,26.89,164400.0,18.1895,18.2368,18.0881,18.1827,164400.0
2008-12-10 09:30:00,27.22,27.35,26.96,27.16,90400.0,18.4059,18.4938,18.2301,18.3653,90400.0
2008-12-10 09:35:00,27.16,27.17,26.88,26.88,88700.0,18.3653,18.3721,18.176,18.176,88700.0
2008-12-10 09:40:00,26.88,26.99,26.8,26.84,35600.0,18.176,18.2503,18.1219,18.1489,35600.0
2008-12-10 09:45:00,26.82,26.92,26.38,26.41,220400.0,18.1354,18.203,17.8379,17.8582,220400.0
2008-12-10 09:50:00,26.44,26.49,26.17,26.44,60600.0,17.8784,17.9122,17.6959,17.8784,60600.0
2008-12-10 09:55:00,26.46,26.53,26.18,26.42,54600.0,17.892,17.9393,17.7026,17.8649,54600.0
2008-12-10 10:00:00,26.45,27.0,26.45,26.95,52400.0,17.8852,18.2571,17.8852,18.2233,52400.0
2008-12-10 10:05:00,26.96,27.11,26.78,26.9,145500.0,18.2301,18.3315,18.1083,18.1895,145500.0
2008-12-10 10:10:00,26.9,27.2,26.83,27.18,68400.0,18.1895,18.3923,18.1422,18.3788,68400.0
2008-12-10 10:15:00,27.18,27.43,27.18,27.27,42700.0,18.3788,18.5479,18.3788,18.4397,42700.0
2008-12-10 10:20:00,27.27,27.33,27.05,27.19,53600.0,18.4397,18.4802,18.2909,18.3856,53600.0
2008-12-10 10:25:00,27.2,27.26,26.98,27.23,47100.0,18.3923,18.4329,18.2436,18.4126,47100.0
2008-12-10 10:30:00,27.21,27.49,27.19,27.37,145400.0,18.3991,18.5884,18.3856,18.5073,145400.0
2008-12-10 10:35:00,27.4,27.44,27.06,27.14,64800.0,18.5276,18.5546,18.2977,18.3518,64800.0
2008-12-10 10:40:00,27.13,27.29,26.93,26.94,79700.0,18.345,18.4532,18.2098,18.2165,79700.0
2008-12-10 10:45:00,26.98,27.08,26.94,27.03,44000.0,18.2436,18.3112,18.2165,18.2774,44000.0
2008-12-10 10:50:00,27.05,27.09,26.58,26.62,104600.0,18.2909,18.318,17.9731,18.0002,104600.0
2008-12-10 10:55:00,26.62,26.89,26.59,26.88,38600.0,18.0002,18.1827,17.9799,18.176,38600.0
2008-12-10 11:00:00,26.9,26.94,26.62,26.87,25300.0,18.1895,18.2165,18.0002,18.1692,25300.0
2008-12-10 11:05:00,26.87,26.88,26.64,26.74,32500.0,18.1692,18.176,18.0137,18.0813,32500.0
2008-12-10 11:10:00,26.71,26.85,26.71,26.8,20400.0,18.061,18.1557,18.061,18.1219,20400.0
2008-12-10 11:15:00,26.8,27.11,26.77,27.11,20700.0,18.1219,18.3315,18.1016,18.3315,20700.0
2008-12-10 11:20:00,27.12,27.18,27.04,27.16,20100.0,18.3382,18.3788,18.2842,18.3653,20100.0
2008-12-10 11:25:00,27.13,27.13,26.86,26.98,22800.0,18.345,18.345,18.1624,18.2436,22800.0
2008-12-10 11:30:00,26.98,27.14,26.98,27.0,11500.0,18.2436,18.3518,18.2436,18.2571,11500.0
2008-12-10 11:35:00,27.03,27.05,26.8,26.9,18000.0,18.2774,18.2909,18.1219,18.1895,18000.0
2008-12-10 11:40:00,26.9,27.0,26.83,26.94,18500.0,18.1895,18.2571,18.1422,18.2165,18500.0
2008-12-10 11:45:00,26.93,27.1,26.93,27.05,19300.0,18.2098,18.3247,18.2098,18.2909,19300.0
2008-12-10 11:50:00,27.05,27.11,27.02,27.06,20700.0,18.2909,18.3315,18.2706,18.2977,20700.0
2008-12-10 11:55:00,27.04,27.1,26.94,26.98,10600.0,18.2842,18.3247,18.2165,18.2436,10600.0
2008-12-10 12:00:00,26.95,27.1,26.92,27.08,37400.0,18.2233,18.3247,18.203,18.3112,37400.0
2008-12-10 12:05:00,27.08,27.1,27.02,27.05,22300.0,18.3112,18.3247,18.2706,18.2909,22300.0
2008-12-10 12:10:00,27.06,27.12,27.01,27.11,125300.0,18.2977,18.3382,18.2639,18.3315,125300.0
2008-12-10 12:15:00,27.11,27.12,26.9,27.0,62300.0,18.3315,18.3382,18.1895,18.2571,62300.0
2008-12-10 12:20:00,26.97,27.02,26.79,26.9,69800.0,18.2368,18.2706,18.1151,18.1895,69800.0
2008-12-10 12:25:00,26.9,27.03,26.87,26.99,60300.0,18.1895,18.2774,18.1692,18.2503,60300.0
2008-12-10 12:30:00,26.97,27.07,26.84,27.05,52700.0,18.2368,18.3044,18.1489,18.2909,52700.0
2008-12-10 12:35:00,27.04,27.09,26.94,27.09,56800.0,18.2842,18.318,18.2165,18.318,56800.0
2008-12-10 12:40:00,27.06,27.1,26.99,27.03,43400.0,18.2977,18.3247,18.2503,18.2774,43400.0
2008-12-10 12:45:00,27.03,27.08,26.9,27.03,56100.0,18.2774,18.3112,18.1895,18.2774,56100.0
2008-12-10 12:50:00,27.02,27.07,26.9,26.9,37800.0,18.2706,18.3044,18.1895,18.1895,37800.0
2008-12-10 12:55:00,26.89,26.89,26.7,26.79,19300.0,18.1827,18.1827,18.0542,18.1151,19300.0
2008-12-10 13:00:00,26.77,26.93,26.7,26.91,24000.0,18.1016,18.2098,18.0542,18.1962,24000.0
2008-12-10 13:05:00,26.89,26.89,26.76,26.8,12700.0,18.1827,18.1827,18.0948,18.1219,12700.0
2008-12-10 13:10:00,26.8,26.97,26.8,26.9,25300.0,18.1219,18.2368,18.1219,18.1895,25300.0
2008-12-10 13:15:00,26.91,26.94,26.82,26.82,21600.0,18.1962,18.2165,18.1354,18.1354,21600.0
2008-12-10 13:20:00,26.83,26.9,26.77,26.81,26000.0,18.1422,18.1895,18.1016,18.1286,26000.0
2008-12-10 13:25:00,26.8,26.87,26.7,26.73,93200.0,18.1219,18.1692,18.0542,18.0745,93200.0
2008-12-10 13:30:00,26.72,26.82,26.64,26.69,66600.0,18.0678,18.1354,18.0137,18.0475,66600.0
2008-12-10 13:35:00,26.68,26.7,26.52,26.6,22600.0,18.0407,18.0542,17.9325,17.9866,22600.0
2008-12-10 13:40:00,26.59,26.62,26.46,26.57,31900.0,17.9799,18.0002,17.892,17.9663,31900.0
2008-12-10 13:45:00,26.57,26.79,26.51,26.77,22200.0,17.9663,18.1151,17.9258,18.1016,22200.0
2008-12-10 13:50:00,26.75,26.75,26.29,26.44,38000.0,18.0881,18.0881,17.777,17.8784,38000.0
2008-12-10 13:55:00,26.44,26.48,26.21,26.37,29500.0,17.8784,17.9055,17.7229,17.8311,29500.0
2008-12-10 14:00:00,26.34,26.35,26.26,26.31,15500.0,17.8108,17.8176,17.7567,17.7905,15500.0
2008-12-10 14:05:00,26.31,26.49,26.28,26.43,27600.0,17.7905,17.9122,17.7702,17.8717,27600.0
2008-12-10 14:10:00,26.41,26.61,26.41,26.53,17200.0,17.8582,17.9934,17.8582,17.9393,17200.0
2008-12-10 14:15:00,26.52,26.7,26.43,26.55,23500.0,17.9325,18.0542,17.8717,17.9528,23500.0
2008-12-10 14:20:00,26.55,26.55,26.11,26.29,24800.0,17.9528,17.9528,17.6553,17.777,24800.0
2008-12-10 14:25:00,26.33,26.37,26.2,26.24,26200.0,17.8041,17.8311,17.7162,17.7432,26200.0
2008-12-10 14:30:00,26.25,26.27,26.1,26.16,23800.0,17.75,17.7635,17.6485,17.6891,23800.0
2008-12-10 14:35:00,26.21,26.48,26.2,26.37,22300.0,17.7229,17.9055,17.7162,17.8311,22300.0
2008-12-10 14:40:00,26.38,26.45,26.3,26.43,26100.0,17.8379,17.8852,17.7838,17.8717,26100.0
2008-12-10 14:45:00,26.44,26.5,26.2,26.2,30200.0,17.8784,17.919,17.7162,17.7162,30200.0
2008-12-10 14:50:00,26.2,26.52,26.15,26.44,26300.0,17.7162,17.9325,17.6823,17.8784,26300.0
2008-12-10 14:55:00,26.45,26.47,26.29,26.37,27800.0,17.8852,17.8987,17.777,17.8311,27800.0
2008-12-10 15:00:00,26.36,26.53,26.34,26.42,32100.0,17.8243,17.9393,17.8108,17.8649,32100.0
2008-12-10 15:05:00,26.46,26.68,26.35,26.56,35100.0,17.892,18.0407,17.8176,17.9596,35100.0
2008-12-10 15:10:00,26.56,26.68,26.47,26.68,33900.0,17.9596,18.0407,17.8987,18.0407,33900.0
2008-12-10 15:15:00,26.69,26.81,26.61,26.66,34400.0,18.0475,18.1286,17.9934,18.0272,34400.0
2008-12-10 15:20:00,26.66,26.72,26.5,26.66,41200.0,18.0272,18.0678,17.919,18.0272,41200.0
2008-12-10 15:25:00,26.64,26.87,26.57,26.84,28800.0,18.0137,18.1692,17.9663,18.1489,28800.0
2008-12-10 15:30:00,26.82,26.85,26.44,26.52,41400.0,18.1354,18.1557,17.8784,17.9325,41400.0
2008-12-10 15:35:00,26.53,26.67,26.49,26.58,36900.0,17.9393,18.034,17.9122,17.9731,36900.0
2008-12-10 15:40:00,26.59,26.84,26.59,26.79,34900.0,17.9799,18.1489,17.9799,18.1151,34900.0
2008-12-10 15:45:00,26.78,26.96,26.65,26.8,62100.0,18.1083,18.2301,18.0204,18.1219,62100.0
2008-12-10 15:50:00,26.82,26.91,26.73,26.79,41800.0,18.1354,18.1962,18.0745,18.1151,41800.0
2008-12-10 15:55:00,26.82,26.96,26.79,26.83,55200.0,18.1354,18.2301,18.1151,18.1422,55200.0
2008-12-11 09:30:00,25.37,26.2,24.8,24.89,140800.0,17.1549,17.7162,16.7695,16.8303,140800.0
2008-12-11 09:35:00,24.9,25.43,24.88,25.22,144400.0,16.8371,17.1955,16.8236,17.0535,144400.0
2008-12-11 09:40:00,25.21,25.46,25.19,25.33,134900.0,17.0467,17.2158,17.0332,17.1279,134900.0
2008-12-11 09:45:00,25.34,25.54,25.18,25.52,136500.0,17.1346,17.2699,17.0264,17.2563,136500.0
2008-12-11 09:50:00,25.53,25.65,25.36,25.51,113900.0,17.2631,17.3443,17.1482,17.2496,113900.0
2008-12-11 09:55:00,25.5,25.55,25.16,25.4,112100.0,17.2428,17.2766,17.0129,17.1752,112100.0
2008-12-11 10:00:00,25.4,25.4,25.07,25.07,107500.0,17.1752,17.1752,16.9521,16.9521,107500.0
2008-12-11 10:05:00,25.08,25.45,25.0,25.45,100100.0,16.9588,17.209,16.9047,17.209,100100.0
2008-12-11 10:10:00,25.43,26.0,25.37,25.95,124600.0,17.1955,17.5809,17.1549,17.5471,124600.0
2008-12-11 10:15:00,25.96,26.15,25.75,26.11,95200.0,17.5539,17.6823,17.4119,17.6553,95200.0
2008-12-11 10:20:00,26.11,26.35,25.94,26.31,99000.0,17.6553,17.8176,17.5403,17.7905,99000.0
2008-12-11 10:25:00,26.31,26.72,26.23,26.7,226400.0,17.7905,18.0678,17.7364,18.0542,226400.0
2008-12-11 10:30:00,26.69,26.73,26.37,26.49,71900.0,18.0475,18.0745,17.8311,17.9122,71900.0
2008-12-11 10:35:00,26.47,26.59,26.39,26.5,105000.0,17.8987,17.9799,17.8446,17.919,105000.0
2008-12-11 10:40:00,26.51,26.57,26.26,26.4,149500.0,17.9258,17.9663,17.7567,17.8514,149500.0
2008-12-11 10:45:00,26.38,26.38,26.02,26.07,95400.0,17.8379,17.8379,17.5944,17.6283,95400.0
2008-12-11 10:50:00,26.1,26.25,26.1,26.23,45400.0,17.6485,17.75,17.6485,17.7364,45400.0
2008-12-11 10:55:00,26.23,26.39,26.22,26.28,44900.0,17.7364,17.8446,17.7297,17.7702,44900.0
2008-12-11 11:00:00,26.28,26.35,26.05,26.06,53300.0,17.7702,17.8176,17.6147,17.6215,53300.0
2008-12-11 11:05:00,26.06,26.43,26.06,26.27,40600.0,17.6215,17.8717,17.6215,17.7635,40600.0
2008-12-11 11:10:00,26.24,26.61,26.22,26.61,85400.0,17.7432,17.9934,17.7297,17.9934,85400.0
2008-12-11 11:15:00,26.61,26.65,26.26,26.27,45600.0,17.9934,18.0204,17.7567,17.7635,45600.0
2008-12-11 11:20:00,26.3,26.56,26.01,26.01,53400.0,17.7838,17.9596,17.5877,17.5877,53400.0
2008-12-11 11:25:00,26.02,26.11,25.77,25.84,55800.0,17.5944,17.6553,17.4254,17.4727,55800.0
2008-12-11 11:30:00,25.84,25.98,25.81,25.85,21400.0,17.4727,17.5674,17.4524,17.4795,21400.0
2008-12-11 11:35:00,25.86,25.9,25.64,25.84,47900.0,17.4863,17.5133,17.3375,17.4727,47900.0
2008-12-11 11:40:00,25.83,25.86,25.7,25.75,48600.0,17.466,17.4863,17.3781,17.4119,48600.0
2008-12-11 11:45:00,25.77,25.8,25.65,25.77,51900.0,17.4254,17.4457,17.3443,17.4254,51900.0
2008-12-11 11:50:00,25.76,25.82,25.74,25.79,28700.0,17.4186,17.4592,17.4051,17.4389,28700.0
2008-12-11 11:55:00,25.79,25.96,25.79,25.92,49600.0,17.4389,17.5539,17.4389,17.5268,49600.0
2008-12-11 12:00:00,25.91,25.94,25.8,25.85,63100.0,17.5201,17.5403,17.4457,17.4795,63100.0
2008-12-11 12:05:00,25.85,25.89,25.76,25.76,34900.0,17.4795,17.5065,17.4186,17.4186,34900.0
2008-12-11 12:10:00,25.76,25.84,25.75,25.78,59600.0,17.4186,17.4727,17.4119,17.4322,59600.0
2008-12-11 12:15:00,25.78,25.88,25.78,25.86,57200.0,17.4322,17.4998,17.4322,17.4863,57200.0
2008-12-11 12:20:00,25.86,25.92,25.68,25.69,35700.0,17.4863,17.5268,17.3645,17.3713,35700.0
2008-12-11 12:25:00,25.69,25.73,25.66,25.69,21500.0,17.3713,17.3983,17.351,17.3713,21500.0
2008-12-11 12:30:00,25.68,25.87,25.68,25.84,23200.0,17.3645,17.493,17.3645,17.4727,23200.0
2008-12-11 12:35:00,25.84,25.89,25.76,25.78,50300.0,17.4727,17.5065,17.4186,17.4322,50300.0
2008-12-11 12:40:00,25.79,25.89,25.77,25.81,48400.0,17.4389,17.5065,17.4254,17.4524,48400.0
2008-12-11 12:45:00,25.81,25.87,25.8,25.86,31700.0,17.4524,17.493,17.4457,17.4863,31700.0
2008-12-11 12:50:00,25.85,25.91,25.82,25.87,44700.0,17.4795,17.5201,17.4592,17.493,44700.0
2008-12-11 12:55:00,25.88,25.99,25.86,25.93,56900.0,17.4998,17.5742,17.4863,17.5336,56900.0
2008-12-11 13:00:00,25.93,25.96,25.86,25.89,34400.0,17.5336,17.5539,17.4863,17.5065,34400.0
2008-12-11 13:05:00,25.91,25.91,25.8,25.84,30400.0,17.5201,17.5201,17.4457,17.4727,30400.0
2008-12-11 13:10:00,25.84,25.89,25.74,25.75,30900.0,17.4727,17.5065,17.4051,17.4119,30900.0
2008-12-11 13:15:00,25.74,25.8,25.74,25.78,35700.0,17.4051,17.4457,17.4051,17.4322,35700.0
2008-12-11 13:20:00,25.8,25.8,25.65,25.77,103000.0,17.4457,17.4457,17.3443,17.4254,103000.0
2008-12-11 13:25:00,25.78,25.83,25.75,25.81,65400.0,17.4322,17.466,17.4119,17.4524,65400.0
2008-12-11 13:30:00,25.81,25.84,25.71,25.78,33500.0,17.4524,17.4727,17.3848,17.4322,33500.0
2008-12-11 13:35:00,25.77,25.9,25.76,25.87,33300.0,17.4254,17.5133,17.4186,17.493,33300.0
2008-12-11 13:40:00,25.87,25.88,25.8,25.87,23900.0,17.493,17.4998,17.4457,17.493,23900.0
2008-12-11 13:45:00,25.84,25.86,25.78,25.8,26700.0,17.4727,17.4863,17.4322,17.4457,26700.0
2008-12-11 13:50:00,25.79,25.85,25.76,25.83,32400.0,17.4389,17.4795,17.4186,17.466,32400.0
2008-12-11 13:55:00,25.83,25.83,25.61,25.67,54000.0,17.466,17.466,17.3172,17.3578,54000.0
2008-12-11 14:00:00,25.68,25.85,25.65,25.77,71900.0,17.3645,17.4795,17.3443,17.4254,71900.0
2008-12-11 14:05:00,25.77,25.85,25.71,25.79,82600.0,17.4254,17.4795,17.3848,17.4389,82600.0
2008-12-11 14:10:00,25.79,25.87,25.73,25.74,83400.0,17.4389,17.493,17.3983,17.4051,83400.0
2008-12-11 14:15:00,25.72,25.83,25.72,25.75,100800.0,17.3916,17.466,17.3916,17.4119,100800.0
2008-12-11 14:20:00,25.76,25.76,25.49,25.55,35000.0,17.4186,17.4186,17.2361,17.2766,35000.0
2008-12-11 14:25:00,25.56,25.62,25.45,25.62,39500.0,17.2834,17.324,17.209,17.324,39500.0
2008-12-11 14:30:00,25.62,25.84,25.61,25.77,35700.0,17.324,17.4727,17.3172,17.4254,35700.0
2008-12-11 14:35:00,25.79,25.8,25.52,25.52,24900.0,17.4389,17.4457,17.2563,17.2563,24900.0
2008-12-11 14:40:00,25.52,25.55,25.46,25.46,65100.0,17.2563,17.2766,17.2158,17.2158,65100.0
2008-12-11 14:45:00,25.45,25.62,25.4,25.5,63200.0,17.209,17.324,17.1752,17.2428,63200.0
2008-12-11 14:50:00,25.5,25.55,25.1,25.14,80100.0,17.2428,17.2766,16.9723,16.9994,80100.0
2008-12-11 14:55:00,25.15,25.21,24.92,24.98,71000.0,17.0062,17.0467,16.8506,16.8912,71000.0
2008-12-11 15:00:00,24.99,24.99,24.78,24.92,51500.0,16.898,16.898,16.756,16.8506,51500.0
2008-12-11 15:05:00,24.91,24.94,24.68,24.81,176500.0,16.8439,16.8642,16.6883,16.7763,176500.0
2008-12-11 15:10:00,24.81,24.88,24.63,24.85,65800.0,16.7763,16.8236,16.6545,16.8033,65800.0
2008-12-11 15:15:00,24.87,24.91,24.62,24.65,50200.0,16.8168,16.8439,16.6478,16.6681,50200.0
2008-12-11 15:20:00,24.64,24.84,24.64,24.77,160200.0,16.6613,16.7965,16.6613,16.7492,160200.0
2008-12-11 15:25:00,24.82,25.06,24.8,25.02,74300.0,16.783,16.9453,16.7695,16.9183,74300.0
2008-12-11 15:30:00,25.02,25.06,24.71,24.73,62500.0,16.9183,16.9453,16.7086,16.7222,62500.0
2008-12-11 15:35:00,24.72,24.88,24.68,24.73,136600.0,16.7154,16.8236,16.6883,16.7222,136600.0
2008-12-11 15:40:00,24.73,25.02,24.69,24.96,133200.0,16.7222,16.9183,16.6951,16.8777,133200.0
2008-12-11 15:45:00,24.95,25.19,24.95,25.06,143100.0,16.8709,17.0332,16.8709,16.9453,143100.0
2008-12-11 15:50:00,25.04,25.28,24.95,25.05,140900.0,16.9318,17.0941,16.8709,16.9385,140900.0
2008-12-11 15:55:00,25.08,25.14,24.84,24.93,115100.0,16.9588,16.9994,16.7965,16.8574,115100.0
2008-12-12 09:30:00,23.53,23.58,23.0,23.3,101300.0,15.9107,15.9445,15.5523,15.7552,101300.0
2008-12-12 09:35:00,23.29,23.97,23.14,23.97,66500.0,15.7484,16.2083,15.647,16.2083,66500.0
2008-12-12 09:40:00,23.97,24.5,23.8,24.42,73900.0,16.2083,16.5666,16.0933,16.5125,73900.0
2008-12-12 09:45:00,24.44,24.57,24.2,24.43,112600.0,16.5261,16.614,16.3638,16.5193,112600.0
2008-12-12 09:50:00,24.48,24.85,24.41,24.52,51400.0,16.5531,16.8033,16.5058,16.5802,51400.0
2008-12-12 09:55:00,24.47,24.91,24.39,24.66,55200.0,16.5463,16.8439,16.4923,16.6748,55200.0
2008-12-12 10:00:00,24.59,24.85,24.57,24.77,39400.0,16.6275,16.8033,16.614,16.7492,39400.0
2008-12-12 10:05:00,24.8,24.91,24.48,24.48,31500.0,16.7695,16.8439,16.5531,16.5531,31500.0
2008-12-12 10:10:00,24.44,24.59,24.37,24.37,50500.0,16.5261,16.6275,16.4787,16.4787,50500.0
2008-12-12 10:15:00,24.39,24.39,24.1,24.26,33400.0,16.4923,16.4923,16.2962,16.4043,33400.0
2008-12-12 10:20:00,24.26,24.54,24.09,24.2,47700.0,16.4043,16.5937,16.2894,16.3638,47700.0
2008-12-12 10:25:00,24.19,24.49,24.13,24.46,30300.0,16.357,16.5599,16.3164,16.5396,30300.0
2008-12-12 10:30:00,24.48,24.49,24.0,24.06,36900.0,16.5531,16.5599,16.2285,16.2691,36900.0
2008-12-12 10:35:00,24.05,24.35,23.99,24.28,35800.0,16.2623,16.4652,16.2218,16.4179,35800.0
2008-12-12 10:40:00,24.26,24.36,24.08,24.34,37200.0,16.4043,16.472,16.2826,16.4584,37200.0
2008-12-12 10:45:00,24.34,24.35,24.17,24.28,43700.0,16.4584,16.4652,16.3435,16.4179,43700.0
2008-12-12 10:50:00,24.26,24.7,24.26,24.7,29700.0,16.4043,16.7019,16.4043,16.7019,29700.0
2008-12-12 10:55:00,24.69,24.84,24.53,24.69,37600.0,16.6951,16.7965,16.5869,16.6951,37600.0
2008-12-12 11:00:00,24.62,24.76,24.53,24.65,24800.0,16.6478,16.7424,16.5869,16.6681,24800.0
2008-12-12 11:05:00,24.63,24.83,24.57,24.8,18800.0,16.6545,16.7898,16.614,16.7695,18800.0
2008-12-12 11:10:00,24.81,24.82,24.38,24.42,24100.0,16.7763,16.783,16.4855,16.5125,24100.0
2008-12-12 11:15:00,24.41,24.44,24.3,24.43,23200.0,16.5058,16.5261,16.4314,16.5193,23200.0
2008-12-12 11:20:00,24.42,24.56,24.41,24.45,22600.0,16.5125,16.6072,16.5058,16.5328,22600.0
2008-12-12 11:25:00,24.45,24.47,24.26,24.32,27400.0,16.5328,16.5463,16.4043,16.4449,27400.0
2008-12-12 11:30:00,24.3,24.55,24.21,24.48,24000.0,16.4314,16.6004,16.3705,16.5531,24000.0
2008-12-12 11:35:00,24.47,24.55,24.21,24.22,38000.0,16.5463,16.6004,16.3705,16.3773,38000.0
2008-12-12 11:40:00,24.22,24.37,24.18,24.24,31400.0,16.3773,16.4787,16.3503,16.3908,31400.0
2008-12-12 11:45:00,24.21,24.37,24.2,24.36,18900.0,16.3705,16.4787,16.3638,16.472,18900.0
2008-12-12 11:50:00,24.4,24.62,24.35,24.62,14900.0,16.499,16.6478,16.4652,16.6478,14900.0
2008-12-12 11:55:00,24.58,24.65,24.35,24.45,13200.0,16.6207,16.6681,16.4652,16.5328,13200.0
2008-12-12 12:00:00,24.44,24.8,24.43,24.74,22800.0,16.5261,16.7695,16.5193,16.7289,22800.0
2008-12-12 12:05:00,24.7,24.74,24.63,24.72,14600.0,16.7019,16.7289,16.6545,16.7154,14600.0
2008-12-12 12:10:00,24.73,24.73,24.57,24.57,18700.0,16.7222,16.7222,16.614,16.614,18700.0
2008-12-12 12:15:00,24.55,24.57,24.4,24.57,21500.0,16.6004,16.614,16.499,16.614,21500.0
2008-12-12 12:20:00,24.6,24.75,24.55,24.68,16400.0,16.6343,16.7357,16.6004,16.6883,16400.0
2008-12-12 12:25:00,24.67,24.67,24.55,24.63,16200.0,16.6816,16.6816,16.6004,16.6545,16200.0
2008-12-12 12:30:00,24.6,24.74,24.52,24.73,15100.0,16.6343,16.7289,16.5802,16.7222,15100.0
2008-12-12 12:35:00,24.72,24.84,24.69,24.74,29100.0,16.7154,16.7965,16.6951,16.7289,29100.0
2008-12-12 12:40:00,24.77,24.9,24.77,24.88,24100.0,16.7492,16.8371,16.7492,16.8236,24100.0
2008-12-12 12:45:00,24.86,24.95,24.77,24.84,49900.0,16.8101,16.8709,16.7492,16.7965,49900.0
2008-12-12 12:50:00,24.87,25.24,24.8,25.24,24600.0,16.8168,17.067,16.7695,17.067,24600.0
2008-12-12 12:55:00,25.23,25.25,25.16,25.18,27100.0,17.0603,17.0738,17.0129,17.0264,27100.0
2008-12-12 13:00:00,25.19,25.23,25.04,25.07,61200.0,17.0332,17.0603,16.9318,16.9521,61200.0
2008-12-12 13:05:00,25.07,25.14,25.0,25.0,51700.0,16.9521,16.9994,16.9047,16.9047,51700.0
2008-12-12 13:10:00,25.03,25.03,24.77,24.8,45400.0,16.925,16.925,16.7492,16.7695,45400.0
2008-12-12 13:15:00,24.79,25.05,24.76,24.86,34300.0,16.7627,16.9385,16.7424,16.8101,34300.0
2008-12-12 13:20:00,24.86,25.07,24.83,25.06,22800.0,16.8101,16.9521,16.7898,16.9453,22800.0
2008-12-12 13:25:00,25.04,25.04,24.67,24.77,45600.0,16.9318,16.9318,16.6816,16.7492,45600.0
2008-12-12 13:30:00,24.78,24.84,24.64,24.64,56900.0,16.756,16.7965,16.6613,16.6613,56900.0
2008-12-12 13:35:00,24.64,24.67,24.41,24.44,32400.0,16.6613,16.6816,16.5058,16.5261,32400.0
2008-12-12 13:40:00,24.44,24.46,24.28,24.34,27500.0,16.5261,16.5396,16.4179,16.4584,27500.0
2008-12-12 13:45:00,24.34,24.46,24.31,24.37,18600.0,16.4584,16.5396,16.4382,16.4787,18600.0
2008-12-12 13:50:00,24.34,24.36,24.18,24.31,28300.0,16.4584,16.472,16.3503,16.4382,28300.0
2008-12-12 13:55:00,24.35,24.39,24.31,24.34,24300.0,16.4652,16.4923,16.4382,16.4584,24300.0
2008-12-12 14:00:00,24.33,24.6,24.26,24.56,48700.0,16.4517,16.6343,16.4043,16.6072,48700.0
2008-12-12 14:05:00,24.57,24.71,24.51,24.54,55400.0,16.614,16.7086,16.5734,16.5937,55400.0
2008-12-12 14:10:00,24.55,24.77,24.5,24.53,36200.0,16.6004,16.7492,16.5666,16.5869,36200.0
2008-12-12 14:15:00,24.56,24.74,24.29,24.34,47000.0,16.6072,16.7289,16.4246,16.4584,47000.0
2008-12-12 14:20:00,24.32,24.43,24.15,24.41,39900.0,16.4449,16.5193,16.33,16.5058,39900.0
2008-12-12 14:25:00,24.45,24.5,24.24,24.41,20600.0,16.5328,16.5666,16.3908,16.5058,20600.0
2008-12-12 14:30:00,24.4,24.4,24.07,24.21,30400.0,16.499,16.499,16.2759,16.3705,30400.0
2008-12-12 14:35:00,24.23,24.55,24.13,24.51,41200.0,16.3841,16.6004,16.3164,16.5734,41200.0
2008-12-12 14:40:00,24.52,24.62,24.38,24.45,30200.0,16.5802,16.6478,16.4855,16.5328,30200.0
2008-12-12 14:45:00,24.45,24.62,24.35,24.62,29500.0,16.5328,16.6478,16.4652,16.6478,29500.0
2008-12-12 14:50:00,24.61,24.81,24.59,24.59,39900.0,16.641,16.7763,16.6275,16.6275,39900.0
2008-12-12 14:55:00,24.61,24.79,24.61,24.79,39400.0,16.641,16.7627,16.641,16.7627,39400.0
2008-12-12 15:00:00,24.76,25.05,24.76,24.84,37200.0,16.7424,16.9385,16.7424,16.7965,37200.0
2008-12-12 15:05:00,24.83,24.94,24.71,24.84,63700.0,16.7898,16.8642,16.7086,16.7965,63700.0
2008-12-12 15:10:00,24.84,24.84,24.57,24.75,61100.0,16.7965,16.7965,16.614,16.7357,61100.0
2008-12-12 15:15:00,24.76,24.93,24.47,24.48,75100.0,16.7424,16.8574,16.5463,16.5531,75100.0
2008-12-12 15:20:00,24.48,24.79,24.48,24.62,107600.0,16.5531,16.7627,16.5531,16.6478,107600.0
2008-12-12 15:25:00,24.6,24.78,24.49,24.71,74400.0,16.6343,16.756,16.5599,16.7086,74400.0
2008-12-12 15:30:00,24.74,24.74,24.5,24.7,67500.0,16.7289,16.7289,16.5666,16.7019,67500.0
2008-12-12 15:35:00,24.68,24.79,24.52,24.63,86200.0,16.6883,16.7627,16.5802,16.6545,86200.0
2008-12-12 15:40:00,24.61,24.81,24.57,24.66,73900.0,16.641,16.7763,16.614,16.6748,73900.0
2008-12-12 15:45:00,24.64,24.71,24.43,24.57,86700.0,16.6613,16.7086,16.5193,16.614,86700.0
2008-12-12 15:50:00,24.57,24.72,24.53,24.72,146900.0,16.614,16.7154,16.5869,16.7154,146900.0
2008-12-12 15:55:00,24.72,24.83,24.53,24.81,120300.0,16.7154,16.7898,16.5869,16.7763,120300.0
2008-12-15 09:30:00,25.22,25.34,24.57,25.18,48300.0,17.0535,17.1346,16.614,17.0264,48300.0
2008-12-15 09:35:00,25.16,25.63,25.07,25.49,70200.0,17.0129,17.3307,16.9521,17.2361,70200.0
2008-12-15 09:40:00,25.49,25.54,25.1,25.37,32100.0,17.2361,17.2699,16.9723,17.1549,32100.0
2008-12-15 09:45:00,25.35,25.69,25.32,25.59,37000.0,17.1414,17.3713,17.1211,17.3037,37000.0
2008-12-15 09:50:00,25.57,25.58,25.16,25.19,34800.0,17.2902,17.2969,17.0129,17.0332,34800.0
2008-12-15 09:55:00,25.17,25.28,24.91,24.91,42200.0,17.0197,17.0941,16.8439,16.8439,42200.0
2008-12-15 10:00:00,24.88,24.9,24.67,24.67,41200.0,16.8236,16.8371,16.6816,16.6816,41200.0
2008-12-15 10:05:00,24.71,24.88,24.58,24.61,32400.0,16.7086,16.8236,16.6207,16.641,32400.0
2008-12-15 10:10:00,24.62,24.77,24.55,24.7,22200.0,16.6478,16.7492,16.6004,16.7019,22200.0
2008-12-15 10:15:00,24.7,24.75,24.55,24.55,33500.0,16.7019,16.7357,16.6004,16.6004,33500.0
2008-12-15 10:20:00,24.56,24.56,24.21,24.21,34200.0,16.6072,16.6072,16.3705,16.3705,34200.0
2008-12-15 10:25:00,24.21,24.39,24.2,24.3,38400.0,16.3705,16.4923,16.3638,16.4314,38400.0
2008-12-15 10:30:00,24.33,24.65,24.31,24.57,25500.0,16.4517,16.6681,16.4382,16.614,25500.0
2008-12-15 10:35:00,24.6,24.66,24.39,24.61,22100.0,16.6343,16.6748,16.4923,16.641,22100.0
2008-12-15 10:40:00,24.61,24.75,24.61,24.63,23300.0,16.641,16.7357,16.641,16.6545,23300.0
2008-12-15 10:45:00,24.63,24.69,24.36,24.36,17200.0,16.6545,16.6951,16.472,16.472,17200.0
2008-12-15 10:50:00,24.37,24.46,24.26,24.46,16800.0,16.4787,16.5396,16.4043,16.5396,16800.0
2008-12-15 10:55:00,24.48,24.61,24.48,24.51,28200.0,16.5531,16.641,16.5531,16.5734,28200.0
2008-12-15 11:00:00,24.48,24.5,24.37,24.4,21000.0,16.5531,16.5666,16.4787,16.499,21000.0
2008-12-15 11:05:00,24.4,24.56,24.32,24.5,27100.0,16.499,16.6072,16.4449,16.5666,27100.0
2008-12-15 11:10:00,24.5,24.59,24.42,24.56,21000.0,16.5666,16.6275,16.5125,16.6072,21000.0
2008-12-15 11:15:00,24.58,24.71,24.47,24.47,27500.0,16.6207,16.7086,16.5463,16.5463,27500.0
2008-12-15 11:20:00,24.5,24.73,24.45,24.53,28900.0,16.5666,16.7222,16.5328,16.5869,28900.0
2008-12-15 11:25:00,24.53,24.59,24.46,24.46,24800.0,16.5869,16.6275,16.5396,16.5396,24800.0
2008-12-15 11:30:00,24.46,24.48,24.28,24.28,30700.0,16.5396,16.5531,16.4179,16.4179,30700.0
2008-12-15 11:35:00,24.28,24.31,24.1,24.21,32600.0,16.4179,16.4382,16.2962,16.3705,32600.0
2008-12-15 11:40:00,24.23,24.3,24.16,24.29,22000.0,16.3841,16.4314,16.3367,16.4246,22000.0
2008-12-15 11:45:00,24.31,24.33,24.18,24.32,14900.0,16.4382,16.4517,16.3503,16.4449,14900.0
2008-12-15 11:50:00,24.32,24.47,24.3,24.35,20900.0,16.4449,16.5463,16.4314,16.4652,20900.0
2008-12-15 11:55:00,24.36,24.39,24.25,24.27,19900.0,16.472,16.4923,16.3976,16.4111,19900.0
2008-12-15 12:00:00,24.26,24.41,24.16,24.34,54900.0,16.4043,16.5058,16.3367,16.4584,54900.0
2008-12-15 12:05:00,24.35,24.52,24.35,24.45,14100.0,16.4652,16.5802,16.4652,16.5328,14100.0
2008-12-15 12:10:00,24.45,24.49,24.29,24.35,23700.0,16.5328,16.5599,16.4246,16.4652,23700.0
2008-12-15 12:15:00,24.34,24.37,24.25,24.34,21900.0,16.4584,16.4787,16.3976,16.4584,21900.0
2008-12-15 12:20:00,24.36,24.45,24.36,24.41,22600.0,16.472,16.5328,16.472,16.5058,22600.0
2008-12-15 12:25:00,24.41,24.42,24.33,24.38,19000.0,16.5058,16.5125,16.4517,16.4855,19000.0
2008-12-15 12:30:00,24.37,24.41,24.28,24.32,30500.0,16.4787,16.5058,16.4179,16.4449,30500.0
2008-12-15 12:35:00,24.32,24.32,24.11,24.11,20800.0,16.4449,16.4449,16.3029,16.3029,20800.0
2008-12-15 12:40:00,24.13,24.17,24.05,24.05,25100.0,16.3164,16.3435,16.2623,16.2623,25100.0
2008-12-15 12:45:00,24.05,24.17,24.02,24.04,30200.0,16.2623,16.3435,16.2421,16.2556,30200.0
2008-12-15 12:50:00,24.02,24.11,24.02,24.06,18400.0,16.2421,16.3029,16.2421,16.2691,18400.0
2008-12-15 12:55:00,24.06,24.17,24.06,24.15,15500.0,16.2691,16.3435,16.2691,16.33,15500.0
2008-12-15 13:00:00,24.15,24.17,24.01,24.02,23600.0,16.33,16.3435,16.2353,16.2421,23600.0
2008-12-15 13:05:00,24.02,24.05,23.75,23.75,36700.0,16.2421,16.2623,16.0595,16.0595,36700.0
2008-12-15 13:10:00,23.74,23.86,23.73,23.85,40200.0,16.0527,16.1339,16.046,16.1271,40200.0
2008-12-15 13:15:00,23.86,23.87,23.76,23.8,27300.0,16.1339,16.1406,16.0663,16.0933,27300.0
2008-12-15 13:20:00,23.82,23.98,23.78,23.94,26700.0,16.1068,16.215,16.0798,16.188,26700.0
2008-12-15 13:25:00,23.94,24.05,23.89,24.03,26800.0,16.188,16.2623,16.1542,16.2488,26800.0
2008-12-15 13:30:00,24.0,24.05,23.97,24.03,14000.0,16.2285,16.2623,16.2083,16.2488,14000.0
2008-12-15 13:35:00,24.03,24.11,23.97,23.97,12100.0,16.2488,16.3029,16.2083,16.2083,12100.0
2008-12-15 13:40:00,23.99,24.16,23.99,23.99,25800.0,16.2218,16.3367,16.2218,16.2218,25800.0
2008-12-15 13:45:00,23.99,24.2,23.99,24.18,22800.0,16.2218,16.3638,16.2218,16.3503,22800.0
2008-12-15 13:50:00,24.17,24.17,23.97,24.08,22600.0,16.3435,16.3435,16.2083,16.2826,22600.0
2008-12-15 13:55:00,24.08,24.11,23.95,24.01,21500.0,16.2826,16.3029,16.1947,16.2353,21500.0
2008-12-15 14:00:00,24.01,24.17,23.99,24.05,13600.0,16.2353,16.3435,16.2218,16.2623,13600.0
2008-12-15 14:05:00,24.05,24.09,23.99,24.08,13800.0,16.2623,16.2894,16.2218,16.2826,13800.0
2008-12-15 14:10:00,24.09,24.17,23.91,23.93,26400.0,16.2894,16.3435,16.1677,16.1812,26400.0
2008-12-15 14:15:00,23.94,24.08,23.93,24.07,22200.0,16.188,16.2826,16.1812,16.2759,22200.0
2008-12-15 14:20:00,24.08,24.18,24.07,24.08,18400.0,16.2826,16.3503,16.2759,16.2826,18400.0
2008-12-15 14:25:00,24.1,24.18,23.84,23.87,20800.0,16.2962,16.3503,16.1203,16.1406,20800.0
2008-12-15 14:30:00,23.88,24.04,23.86,24.04,27800.0,16.1474,16.2556,16.1339,16.2556,27800.0
2008-12-15 14:35:00,24.03,24.05,23.91,23.96,26100.0,16.2488,16.2623,16.1677,16.2015,26100.0
2008-12-15 14:40:00,23.98,24.09,23.88,23.88,24500.0,16.215,16.2894,16.1474,16.1474,24500.0
2008-12-15 14:45:00,23.9,23.97,23.81,23.93,20500.0,16.1609,16.2083,16.1001,16.1812,20500.0
2008-12-15 14:50:00,23.96,24.0,23.9,23.9,23300.0,16.2015,16.2285,16.1609,16.1609,23300.0
2008-12-15 14:55:00,23.9,23.9,23.76,23.77,30500.0,16.1609,16.1609,16.0663,16.073,30500.0
2008-12-15 15:00:00,23.76,23.85,23.7,23.79,34900.0,16.0663,16.1271,16.0257,16.0865,34900.0
2008-12-15 15:05:00,23.79,23.87,23.71,23.73,46700.0,16.0865,16.1406,16.0324,16.046,46700.0
2008-12-15 15:10:00,23.75,23.76,23.56,23.61,51900.0,16.0595,16.0663,15.931,15.9648,51900.0
2008-12-15 15:15:00,23.61,23.65,23.5,23.51,36900.0,15.9648,15.9919,15.8904,15.8972,36900.0
2008-12-15 15:20:00,23.51,23.6,23.5,23.56,40300.0,15.8972,15.9581,15.8904,15.931,40300.0
2008-12-15 15:25:00,23.56,23.6,23.51,23.58,66800.0,15.931,15.9581,15.8972,15.9445,66800.0
2008-12-15 15:30:00,23.58,23.61,23.52,23.6,69900.0,15.9445,15.9648,15.904,15.9581,69900.0
2008-12-15 15:35:00,23.6,24.09,23.59,23.98,114200.0,15.9581,16.2894,15.9513,16.215,114200.0
2008-12-15 15:40:00,23.96,24.24,23.93,24.15,128200.0,16.2015,16.3908,16.1812,16.33,128200.0
2008-12-15 15:45:00,24.15,24.32,24.04,24.22,110500.0,16.33,16.4449,16.2556,16.3773,110500.0
2008-12-15 15:50:00,24.22,24.22,23.98,24.0,115500.0,16.3773,16.3773,16.215,16.2285,115500.0
2008-12-15 15:55:00,24.0,24.14,23.97,24.06,166900.0,16.2285,16.3232,16.2083,16.2691,166900.0
2008-12-16 09:30:00,24.13,24.24,23.5,23.95,91900.0,16.3164,16.3908,15.8904,16.1947,91900.0
2008-12-16 09:35:00,23.82,23.98,23.64,23.74,67500.0,16.1068,16.215,15.9851,16.0527,67500.0
2008-12-16 09:40:00,23.68,24.02,23.66,23.76,59400.0,16.0122,16.2421,15.9986,16.0663,59400.0
2008-12-16 09:45:00,23.75,24.17,23.72,23.97,51600.0,16.0595,16.3435,16.0392,16.2083,51600.0
2008-12-16 09:50:00,23.95,24.29,23.93,24.18,69000.0,16.1947,16.4246,16.1812,16.3503,69000.0
2008-12-16 09:55:00,24.18,24.47,24.14,24.27,66600.0,16.3503,16.5463,16.3232,16.4111,66600.0
2008-12-16 10:00:00,24.27,24.42,24.23,24.38,66800.0,16.4111,16.5125,16.3841,16.4855,66800.0
2008-12-16 10:05:00,24.36,24.8,24.33,24.67,92800.0,16.472,16.7695,16.4517,16.6816,92800.0
2008-12-16 10:10:00,24.67,24.74,24.58,24.72,44200.0,16.6816,16.7289,16.6207,16.7154,44200.0
2008-12-16 10:15:00,24.73,24.8,24.66,24.69,55700.0,16.7222,16.7695,16.6748,16.6951,55700.0
2008-12-16 10:20:00,24.66,24.75,24.53,24.6,36900.0,16.6748,16.7357,16.5869,16.6343,36900.0
2008-12-16 10:25:00,24.61,24.74,24.59,24.59,38800.0,16.641,16.7289,16.6275,16.6275,38800.0
2008-12-16 10:30:00,24.56,24.77,24.56,24.71,49900.0,16.6072,16.7492,16.6072,16.7086,49900.0
2008-12-16 10:35:00,24.7,24.76,24.59,24.59,23900.0,16.7019,16.7424,16.6275,16.6275,23900.0
2008-12-16 10:40:00,24.59,24.59,24.45,24.45,27600.0,16.6275,16.6275,16.5328,16.5328,27600.0
2008-12-16 10:45:00,24.45,24.52,24.36,24.51,34900.0,16.5328,16.5802,16.472,16.5734,34900.0
2008-12-16 10:50:00,24.51,24.61,24.49,24.58,34500.0,16.5734,16.641,16.5599,16.6207,34500.0
2008-12-16 10:55:00,24.58,24.61,24.52,24.53,25700.0,16.6207,16.641,16.5802,16.5869,25700.0
2008-12-16 11:00:00,24.53,24.59,24.5,24.55,40300.0,16.5869,16.6275,16.5666,16.6004,40300.0
2008-12-16 11:05:00,24.55,24.63,24.53,24.54,28400.0,16.6004,16.6545,16.5869,16.5937,28400.0
2008-12-16 11:10:00,24.56,24.59,24.5,24.5,21400.0,16.6072,16.6275,16.5666,16.5666,21400.0
2008-12-16 11:15:00,24.52,24.57,24.43,24.56,27800.0,16.5802,16.614,16.5193,16.6072,27800.0
2008-12-16 11:20:00,24.56,24.66,24.54,24.66,47600.0,16.6072,16.6748,16.5937,16.6748,47600.0
2008-12-16 11:25:00,24.66,24.68,24.57,24.67,45200.0,16.6748,16.6883,16.614,16.6816,45200.0
2008-12-16 11:30:00,24.66,24.8,24.66,24.75,33900.0,16.6748,16.7695,16.6748,16.7357,33900.0
2008-12-16 11:35:00,24.77,24.89,24.76,24.78,35200.0,16.7492,16.8303,16.7424,16.756,35200.0
2008-12-16 11:40:00,24.79,24.79,24.71,24.75,45000.0,16.7627,16.7627,16.7086,16.7357,45000.0
2008-12-16 11:45:00,24.75,24.76,24.71,24.75,32100.0,16.7357,16.7424,16.7086,16.7357,32100.0
2008-12-16 11:50:00,24.75,24.76,24.71,24.75,22300.0,16.7357,16.7424,16.7086,16.7357,22300.0
2008-12-16 11:55:00,24.75,24.87,24.75,24.79,26900.0,16.7357,16.8168,16.7357,16.7627,26900.0
2008-12-16 12:00:00,24.76,24.76,24.63,24.65,29200.0,16.7424,16.7424,16.6545,16.6681,29200.0
2008-12-16 12:05:00,24.66,24.66,24.57,24.57,28600.0,16.6748,16.6748,16.614,16.614,28600.0
2008-12-16 12:10:00,24.58,24.59,24.52,24.52,53000.0,16.6207,16.6275,16.5802,16.5802,53000.0
2008-12-16 12:15:00,24.53,24.56,24.5,24.5,101700.0,16.5869,16.6072,16.5666,16.5666,101700.0
2008-12-16 12:20:00,24.5,24.51,24.38,24.41,28900.0,16.5666,16.5734,16.4855,16.5058,28900.0
2008-12-16 12:25:00,24.42,24.43,24.34,24.35,48800.0,16.5125,16.5193,16.4584,16.4652,48800.0
2008-12-16 12:30:00,24.35,24.35,24.27,24.32,51000.0,16.4652,16.4652,16.4111,16.4449,51000.0
2008-12-16 12:35:00,24.32,24.35,24.26,24.27,37200.0,16.4449,16.4652,16.4043,16.4111,37200.0
2008-12-16 12:40:00,24.27,24.42,24.27,24.35,24600.0,16.4111,16.5125,16.4111,16.4652,24600.0
2008-12-16 12:45:00,24.35,24.41,24.3,24.39,25000.0,16.4652,16.5058,16.4314,16.4923,25000.0
2008-12-16 12:50:00,24.4,24.4,24.23,24.25,27300.0,16.499,16.499,16.3841,16.3976,27300.0
2008-12-16 12:55:00,24.26,24.27,24.15,24.15,29100.0,16.4043,16.4111,16.33,16.33,29100.0
2008-12-16 13:00:00,24.16,24.21,24.11,24.2,16100.0,16.3367,16.3705,16.3029,16.3638,16100.0
2008-12-16 13:05:00,24.21,24.22,24.18,24.2,17800.0,16.3705,16.3773,16.3503,16.3638,17800.0
2008-12-16 13:10:00,24.2,24.2,24.08,24.08,28900.0,16.3638,16.3638,16.2826,16.2826,28900.0
2008-12-16 13:15:00,24.08,24.11,23.98,24.09,53300.0,16.2826,16.3029,16.215,16.2894,53300.0
2008-12-16 13:20:00,24.08,24.11,23.99,24.04,47200.0,16.2826,16.3029,16.2218,16.2556,47200.0
2008-12-16 13:25:00,24.04,24.08,24.04,24.05,31200.0,16.2556,16.2826,16.2556,16.2623,31200.0
2008-12-16 13:30:00,24.04,24.07,23.94,23.94,52500.0,16.2556,16.2759,16.188,16.188,52500.0
2008-12-16 13:35:00,23.94,24.07,23.86,23.97,69600.0,16.188,16.2759,16.1339,16.2083,69600.0
2008-12-16 13:40:00,23.97,24.06,23.96,23.99,48800.0,16.2083,16.2691,16.2015,16.2218,48800.0
2008-12-16 13:45:00,24.0,24.03,23.92,23.95,50800.0,16.2285,16.2488,16.1744,16.1947,50800.0
2008-12-16 13:50:00,23.95,24.09,23.95,24.09,58300.0,16.1947,16.2894,16.1947,16.2894,58300.0
2008-12-16 13:55:00,24.07,24.11,24.02,24.06,44000.0,16.2759,16.3029,16.2421,16.2691,44000.0
2008-12-16 14:00:00,24.06,24.06,23.97,24.02,27100.0,16.2691,16.2691,16.2083,16.2421,27100.0
2008-12-16 14:05:00,24.02,24.1,24.01,24.08,13400.0,16.2421,16.2962,16.2353,16.2826,13400.0
2008-12-16 14:10:00,24.08,24.25,24.08,24.15,30400.0,16.2826,16.3976,16.2826,16.33,30400.0
2008-12-16 14:15:00,24.15,24.29,24.06,24.19,30300.0,16.33,16.4246,16.2691,16.357,30300.0
2008-12-16 14:20:00,24.17,24.42,24.08,24.08,110800.0,16.3435,16.5125,16.2826,16.2826,110800.0
2008-12-16 14:25:00,24.08,24.46,24.03,24.27,101900.0,16.2826,16.5396,16.2488,16.4111,101900.0
2008-12-16 14:30:00,24.28,24.52,24.23,24.33,114600.0,16.4179,16.5802,16.3841,16.4517,114600.0
2008-12-16 14:35:00,24.32,24.7,24.27,24.59,125500.0,16.4449,16.7019,16.4111,16.6275,125500.0
2008-12-16 14:40:00,24.59,24.6,24.29,24.34,47600.0,16.6275,16.6343,16.4246,16.4584,47600.0
2008-12-16 14:45:00,24.36,24.36,24.08,24.22,90500.0,16.472,16.472,16.2826,16.3773,90500.0
2008-12-16 14:50:00,24.21,24.37,24.11,24.33,116400.0,16.3705,16.4787,16.3029,16.4517,116400.0
2008-12-16 14:55:00,24.32,24.42,24.17,24.41,116000.0,16.4449,16.5125,16.3435,16.5058,116000.0
2008-12-16 15:00:00,24.4,24.51,24.23,24.26,109600.0,16.499,16.5734,16.3841,16.4043,109600.0
2008-12-16 15:05:00,24.29,24.66,24.29,24.57,126000.0,16.4246,16.6748,16.4246,16.614,126000.0
2008-12-16 15:10:00,24.57,24.96,24.56,24.86,96300.0,16.614,16.8777,16.6072,16.8101,96300.0
2008-12-16 15:15:00,24.89,25.25,24.85,25.18,161200.0,16.8303,17.0738,16.8033,17.0264,161200.0
2008-12-16 15:20:00,25.19,25.55,25.19,25.35,119600.0,17.0332,17.2766,17.0332,17.1414,119600.0
2008-12-16 15:25:00,25.35,25.58,25.35,25.45,115100.0,17.1414,17.2969,17.1414,17.209,115100.0
2008-12-16 15:30:00,25.44,25.55,25.3,25.4,92400.0,17.2023,17.2766,17.1076,17.1752,92400.0
2008-12-16 15:35:00,25.41,25.48,25.22,25.47,92000.0,17.182,17.2293,17.0535,17.2225,92000.0
2008-12-16 15:40:00,25.46,25.5,25.3,25.5,94400.0,17.2158,17.2428,17.1076,17.2428,94400.0
2008-12-16 15:45:00,25.47,25.51,25.14,25.16,116500.0,17.2225,17.2496,16.9994,17.0129,116500.0
2008-12-16 15:50:00,25.16,25.38,25.15,25.37,136700.0,17.0129,17.1617,17.0062,17.1549,136700.0
2008-12-16 15:55:00,25.36,25.46,25.28,25.4,157300.0,17.1482,17.2158,17.0941,17.1752,157300.0
2008-12-17 09:30:00,24.87,24.97,24.68,24.78,56100.0,16.8168,16.8844,16.6883,16.756,56100.0
2008-12-17 09:35:00,24.78,24.98,24.7,24.98,70600.0,16.756,16.8912,16.7019,16.8912,70600.0
2008-12-17 09:40:00,24.98,25.0,24.83,24.95,69400.0,16.8912,16.9047,16.7898,16.8709,69400.0
2008-12-17 09:45:00,24.96,25.34,24.92,25.29,46500.0,16.8777,17.1346,16.8506,17.1008,46500.0
2008-12-17 09:50:00,25.32,25.4,25.17,25.35,54100.0,17.1211,17.1752,17.0197,17.1414,54100.0
2008-12-17 09:55:00,25.31,25.47,25.25,25.39,57400.0,17.1143,17.2225,17.0738,17.1684,57400.0
2008-12-17 10:00:00,25.41,25.49,25.05,25.1,61800.0,17.182,17.2361,16.9385,16.9723,61800.0
2008-12-17 10:05:00,25.1,25.34,24.99,25.34,71800.0,16.9723,17.1346,16.898,17.1346,71800.0
2008-12-17 10:10:00,25.31,25.33,25.14,25.18,40100.0,17.1143,17.1279,16.9994,17.0264,40100.0
2008-12-17 10:15:00,25.19,25.2,25.06,25.13,49900.0,17.0332,17.04,16.9453,16.9926,49900.0
2008-12-17 10:20:00,25.14,25.27,25.14,25.22,23400.0,16.9994,17.0873,16.9994,17.0535,23400.0
2008-12-17 10:25:00,25.2,25.26,25.12,25.25,39000.0,17.04,17.0805,16.9859,17.0738,39000.0
2008-12-17 10:30:00,25.24,25.35,25.19,25.29,17000.0,17.067,17.1414,17.0332,17.1008,17000.0
2008-12-17 10:35:00,25.29,25.3,25.15,25.24,22800.0,17.1008,17.1076,17.0062,17.067,22800.0
2008-12-17 10:40:00,25.23,25.45,25.17,25.45,28500.0,17.0603,17.209,17.0197,17.209,28500.0
2008-12-17 10:45:00,25.45,25.52,25.34,25.47,41900.0,17.209,17.2563,17.1346,17.2225,41900.0
2008-12-17 10:50:00,25.45,25.5,25.35,25.39,33900.0,17.209,17.2428,17.1414,17.1684,33900.0
2008-12-17 10:55:00,25.4,25.49,25.35,25.39,39900.0,17.1752,17.2361,17.1414,17.1684,39900.0
2008-12-17 11:00:00,25.39,25.48,25.28,25.3,27700.0,17.1684,17.2293,17.0941,17.1076,27700.0
2008-12-17 11:05:00,25.32,25.38,25.24,25.33,20900.0,17.1211,17.1617,17.067,17.1279,20900.0
2008-12-17 11:10:00,25.34,25.47,25.25,25.46,23900.0,17.1346,17.2225,17.0738,17.2158,23900.0
2008-12-17 11:15:00,25.46,25.47,25.33,25.34,37500.0,17.2158,17.2225,17.1279,17.1346,37500.0
2008-12-17 11:20:00,25.33,25.5,25.32,25.47,21700.0,17.1279,17.2428,17.1211,17.2225,21700.0
2008-12-17 11:25:00,25.46,25.6,25.44,25.48,20000.0,17.2158,17.3104,17.2023,17.2293,20000.0
2008-12-17 11:30:00,25.47,25.59,25.35,25.35,37300.0,17.2225,17.3037,17.1414,17.1414,37300.0
2008-12-17 11:35:00,25.35,25.39,25.13,25.35,37400.0,17.1414,17.1684,16.9926,17.1414,37400.0
2008-12-17 11:40:00,25.35,25.42,25.3,25.35,28300.0,17.1414,17.1887,17.1076,17.1414,28300.0
2008-12-17 11:45:00,25.34,25.46,25.31,25.38,17700.0,17.1346,17.2158,17.1143,17.1617,17700.0
2008-12-17 11:50:00,25.39,25.42,25.18,25.18,32000.0,17.1684,17.1887,17.0264,17.0264,32000.0
2008-12-17 11:55:00,25.16,25.32,25.16,25.32,44300.0,17.0129,17.1211,17.0129,17.1211,44300.0
2008-12-17 12:00:00,25.32,25.46,25.25,25.45,36700.0,17.1211,17.2158,17.0738,17.209,36700.0
2008-12-17 12:05:00,25.47,25.68,25.47,25.67,21000.0,17.2225,17.3645,17.2225,17.3578,21000.0
2008-12-17 12:10:00,25.66,25.8,25.65,25.67,33200.0,17.351,17.4457,17.3443,17.3578,33200.0
2008-12-17 12:15:00,25.65,25.7,25.62,25.65,12800.0,17.3443,17.3781,17.324,17.3443,12800.0
2008-12-17 12:20:00,25.64,25.66,25.49,25.52,23200.0,17.3375,17.351,17.2361,17.2563,23200.0
2008-12-17 12:25:00,25.53,25.68,25.49,25.55,33800.0,17.2631,17.3645,17.2361,17.2766,33800.0
2008-12-17 12:30:00,25.57,25.67,25.56,25.57,16000.0,17.2902,17.3578,17.2834,17.2902,16000.0
2008-12-17 12:35:00,25.56,25.59,25.5,25.59,13000.0,17.2834,17.3037,17.2428,17.3037,13000.0
2008-12-17 12:40:00,25.59,25.64,25.52,25.54,11900.0,17.3037,17.3375,17.2563,17.2699,11900.0
2008-12-17 12:45:00,25.55,25.66,25.55,25.66,18900.0,17.2766,17.351,17.2766,17.351,18900.0
2008-12-17 12:50:00,25.67,26.02,25.67,26.01,50100.0,17.3578,17.5944,17.3578,17.5877,50100.0
2008-12-17 12:55:00,25.98,25.99,25.87,25.91,17500.0,17.5674,17.5742,17.493,17.5201,17500.0
2008-12-17 13:00:00,25.93,25.96,25.79,25.85,12000.0,17.5336,17.5539,17.4389,17.4795,12000.0
2008-12-17 13:05:00,25.84,25.94,25.82,25.92,14600.0,17.4727,17.5403,17.4592,17.5268,14600.0
2008-12-17 13:10:00,25.92,25.98,25.84,25.88,26600.0,17.5268,17.5674,17.4727,17.4998,26600.0
2008-12-17 13:15:00,25.88,25.92,25.79,25.79,24700.0,17.4998,17.5268,17.4389,17.4389,24700.0
2008-12-17 13:20:00,25.82,26.06,25.81,26.04,23600.0,17.4592,17.6215,17.4524,17.608,23600.0
2008-12-17 13:25:00,26.04,26.05,25.88,25.9,12500.0,17.608,17.6147,17.4998,17.5133,12500.0
2008-12-17 13:30:00,25.87,26.08,25.87,26.06,26300.0,17.493,17.635,17.493,17.6215,26300.0
2008-12-17 13:35:00,26.05,26.15,25.99,26.1,23500.0,17.6147,17.6823,17.5742,17.6485,23500.0
2008-12-17 13:40:00,26.12,26.12,26.01,26.11,22800.0,17.6621,17.6621,17.5877,17.6553,22800.0
2008-12-17 13:45:00,26.12,26.25,26.11,26.14,11800.0,17.6621,17.75,17.6553,17.6756,11800.0
2008-12-17 13:50:00,26.13,26.27,26.05,26.18,19200.0,17.6688,17.7635,17.6147,17.7026,19200.0
2008-12-17 13:55:00,26.17,26.2,26.0,26.03,20100.0,17.6959,17.7162,17.5809,17.6012,20100.0
2008-12-17 14:00:00,26.0,26.14,25.94,26.08,38700.0,17.5809,17.6756,17.5403,17.635,38700.0
2008-12-17 14:05:00,26.1,26.27,26.04,26.22,31700.0,17.6485,17.7635,17.608,17.7297,31700.0
2008-12-17 14:10:00,26.24,26.27,26.11,26.27,22300.0,17.7432,17.7635,17.6553,17.7635,22300.0
2008-12-17 14:15:00,26.29,26.36,26.16,26.18,33400.0,17.777,17.8243,17.6891,17.7026,33400.0
2008-12-17 14:20:00,26.17,26.25,26.03,26.1,46700.0,17.6959,17.75,17.6012,17.6485,46700.0
2008-12-17 14:25:00,26.11,26.14,25.89,25.93,28400.0,17.6553,17.6756,17.5065,17.5336,28400.0
2008-12-17 14:30:00,25.92,26.08,25.85,25.85,30800.0,17.5268,17.635,17.4795,17.4795,30800.0
2008-12-17 14:35:00,25.86,25.98,25.75,25.89,25400.0,17.4863,17.5674,17.4119,17.5065,25400.0
2008-12-17 14:40:00,25.88,25.99,25.82,25.83,26800.0,17.4998,17.5742,17.4592,17.466,26800.0
2008-12-17 14:45:00,25.83,26.06,25.71,26.05,42300.0,17.466,17.6215,17.3848,17.6147,42300.0
2008-12-17 14:50:00,26.04,26.13,25.92,25.93,43200.0,17.608,17.6688,17.5268,17.5336,43200.0
2008-12-17 14:55:00,25.93,26.07,25.85,25.91,44600.0,17.5336,17.6283,17.4795,17.5201,44600.0
2008-12-17 15:00:00,25.94,26.19,25.94,26.16,27800.0,17.5403,17.7094,17.5403,17.6891,27800.0
2008-12-17 15:05:00,26.14,26.15,25.93,25.96,32700.0,17.6756,17.6823,17.5336,17.5539,32700.0
2008-12-17 15:10:00,25.97,26.08,25.85,25.88,28200.0,17.5606,17.635,17.4795,17.4998,28200.0
2008-12-17 15:15:00,25.89,26.1,25.89,26.05,24600.0,17.5065,17.6485,17.5065,17.6147,24600.0
2008-12-17 15:20:00,26.06,26.14,25.94,26.04,46900.0,17.6215,17.6756,17.5403,17.608,46900.0
2008-12-17 15:25:00,26.04,26.17,25.89,26.17,79800.0,17.608,17.6959,17.5065,17.6959,79800.0
2008-12-17 15:30:00,26.16,26.16,25.97,26.02,52100.0,17.6891,17.6891,17.5606,17.5944,52100.0
2008-12-17 15:35:00,26.02,26.16,25.98,26.11,61400.0,17.5944,17.6891,17.5674,17.6553,61400.0
2008-12-17 15:40:00,26.11,26.24,26.08,26.16,116100.0,17.6553,17.7432,17.635,17.6891,116100.0
2008-12-17 15:45:00,26.16,26.21,26.05,26.18,121200.0,17.6891,17.7229,17.6147,17.7026,121200.0
2008-12-17 15:50:00,26.17,26.24,26.06,26.14,102400.0,17.6959,17.7432,17.6215,17.6756,102400.0
2008-12-17 15:55:00,26.11,26.11,25.95,26.06,130200.0,17.6553,17.6553,17.5471,17.6215,130200.0
2008-12-18 09:30:00,26.87,26.87,26.17,26.36,68900.0,18.1692,18.1692,17.6959,17.8243,68900.0
2008-12-18 09:35:00,26.32,26.34,25.81,26.09,71500.0,17.7973,17.8108,17.4524,17.6418,71500.0
2008-12-18 09:40:00,26.08,26.17,25.93,25.96,35500.0,17.635,17.6959,17.5336,17.5539,35500.0
2008-12-18 09:45:00,25.94,26.07,25.69,25.87,61000.0,17.5403,17.6283,17.3713,17.493,61000.0
2008-12-18 09:50:00,25.84,25.87,25.2,25.24,66400.0,17.4727,17.493,17.04,17.067,66400.0
2008-12-18 09:55:00,25.26,25.53,25.26,25.31,39900.0,17.0805,17.2631,17.0805,17.1143,39900.0
2008-12-18 10:00:00,25.34,25.65,25.34,25.54,84600.0,17.1346,17.3443,17.1346,17.2699,84600.0
2008-12-18 10:05:00,25.54,25.72,25.41,25.69,30300.0,17.2699,17.3916,17.182,17.3713,30300.0
2008-12-18 10:10:00,25.72,25.89,25.69,25.8,22500.0,17.3916,17.5065,17.3713,17.4457,22500.0
2008-12-18 10:15:00,25.81,26.02,25.8,25.84,30000.0,17.4524,17.5944,17.4457,17.4727,30000.0
2008-12-18 10:20:00,25.82,25.99,25.82,25.88,41000.0,17.4592,17.5742,17.4592,17.4998,41000.0
2008-12-18 10:25:00,25.86,26.02,25.83,25.83,36200.0,17.4863,17.5944,17.466,17.466,36200.0
2008-12-18 10:30:00,25.83,25.87,25.7,25.75,37600.0,17.466,17.493,17.3781,17.4119,37600.0
2008-12-18 10:35:00,25.75,25.88,25.71,25.83,26400.0,17.4119,17.4998,17.3848,17.466,26400.0
2008-12-18 10:40:00,25.83,26.1,25.82,26.1,31800.0,17.466,17.6485,17.4592,17.6485,31800.0
2008-12-18 10:45:00,26.1,26.13,25.98,26.0,48800.0,17.6485,17.6688,17.5674,17.5809,48800.0
2008-12-18 10:50:00,26.0,26.26,26.0,26.26,54900.0,17.5809,17.7567,17.5809,17.7567,54900.0
2008-12-18 10:55:00,26.29,26.35,26.18,26.2,37400.0,17.777,17.8176,17.7026,17.7162,37400.0
2008-12-18 11:00:00,26.21,26.25,26.15,26.2,13200.0,17.7229,17.75,17.6823,17.7162,13200.0
2008-12-18 11:05:00,26.21,26.3,25.92,25.93,17400.0,17.7229,17.7838,17.5268,17.5336,17400.0
2008-12-18 11:10:00,25.92,25.92,25.74,25.75,25800.0,17.5268,17.5268,17.4051,17.4119,25800.0
2008-12-18 11:15:00,25.75,25.87,25.72,25.83,34000.0,17.4119,17.493,17.3916,17.466,34000.0
2008-12-18 11:20:00,25.82,25.83,25.65,25.65,41200.0,17.4592,17.466,17.3443,17.3443,41200.0
2008-12-18 11:25:00,25.65,25.7,25.52,25.67,50700.0,17.3443,17.3781,17.2563,17.3578,50700.0
2008-12-18 11:30:00,25.68,25.78,25.53,25.54,23800.0,17.3645,17.4322,17.2631,17.2699,23800.0
2008-12-18 11:35:00,25.54,25.65,25.5,25.65,27800.0,17.2699,17.3443,17.2428,17.3443,27800.0
2008-12-18 11:40:00,25.65,25.66,25.55,25.55,15700.0,17.3443,17.351,17.2766,17.2766,15700.0
2008-12-18 11:45:00,25.56,25.64,25.56,25.62,32900.0,17.2834,17.3375,17.2834,17.324,32900.0
2008-12-18 11:50:00,25.62,25.65,25.51,25.6,25500.0,17.324,17.3443,17.2496,17.3104,25500.0
2008-12-18 11:55:00,25.57,25.66,25.57,25.63,18900.0,17.2902,17.351,17.2902,17.3307,18900.0
2008-12-18 12:00:00,25.63,25.67,25.43,25.51,20500.0,17.3307,17.3578,17.1955,17.2496,20500.0
2008-12-18 12:05:00,25.5,25.5,25.36,25.41,14700.0,17.2428,17.2428,17.1482,17.182,14700.0
2008-12-18 12:10:00,25.38,25.53,25.32,25.46,30100.0,17.1617,17.2631,17.1211,17.2158,30100.0
2008-12-18 12:15:00,25.43,25.45,25.37,25.4,17500.0,17.1955,17.209,17.1549,17.1752,17500.0
2008-12-18 12:20:00,25.43,25.49,25.29,25.35,25400.0,17.1955,17.2361,17.1008,17.1414,25400.0
2008-12-18 12:25:00,25.35,25.39,25.22,25.33,13100.0,17.1414,17.1684,17.0535,17.1279,13100.0
2008-12-18 12:30:00,25.32,25.37,25.27,25.29,10600.0,17.1211,17.1549,17.0873,17.1008,10600.0
2008-12-18 12:35:00,25.28,25.41,25.28,25.34,68600.0,17.0941,17.182,17.0941,17.1346,68600.0
2008-12-18 12:40:00,25.34,25.61,25.32,25.61,38400.0,17.1346,17.3172,17.1211,17.3172,38400.0
2008-12-18 12:45:00,25.61,25.78,25.57,25.76,41800.0,17.3172,17.4322,17.2902,17.4186,41800.0
2008-12-18 12:50:00,25.75,25.81,25.68,25.7,25800.0,17.4119,17.4524,17.3645,17.3781,25800.0
2008-12-18 12:55:00,25.73,25.76,25.67,25.76,11700.0,17.3983,17.4186,17.3578,17.4186,11700.0
2008-12-18 13:00:00,25.76,25.88,25.7,25.85,47000.0,17.4186,17.4998,17.3781,17.4795,47000.0
2008-12-18 13:05:00,25.85,25.91,25.77,25.79,84000.0,17.4795,17.5201,17.4254,17.4389,84000.0
2008-12-18 13:10:00,25.8,25.84,25.74,25.78,33900.0,17.4457,17.4727,17.4051,17.4322,33900.0
2008-12-18 13:15:00,25.78,25.9,25.74,25.77,36300.0,17.4322,17.5133,17.4051,17.4254,36300.0
2008-12-18 13:20:00,25.77,25.83,25.71,25.77,63200.0,17.4254,17.466,17.3848,17.4254,63200.0
2008-12-18 13:25:00,25.76,25.82,25.66,25.72,72100.0,17.4186,17.4592,17.351,17.3916,72100.0
2008-12-18 13:30:00,25.7,25.74,25.66,25.7,54300.0,17.3781,17.4051,17.351,17.3781,54300.0
2008-12-18 13:35:00,25.68,25.76,25.57,25.6,58000.0,17.3645,17.4186,17.2902,17.3104,58000.0
2008-12-18 13:40:00,25.6,25.63,25.43,25.46,52400.0,17.3104,17.3307,17.1955,17.2158,52400.0
2008-12-18 13:45:00,25.46,25.6,25.37,25.53,81600.0,17.2158,17.3104,17.1549,17.2631,81600.0
2008-12-18 13:50:00,25.53,25.65,25.49,25.6,46000.0,17.2631,17.3443,17.2361,17.3104,46000.0
2008-12-18 13:55:00,25.63,25.67,25.5,25.56,42700.0,17.3307,17.3578,17.2428,17.2834,42700.0
2008-12-18 14:00:00,25.55,25.59,25.38,25.48,22800.0,17.2766,17.3037,17.1617,17.2293,22800.0
2008-12-18 14:05:00,25.46,25.52,25.37,25.39,17400.0,17.2158,17.2563,17.1549,17.1684,17400.0
2008-12-18 14:10:00,25.39,25.42,25.3,25.33,22400.0,17.1684,17.1887,17.1076,17.1279,22400.0
2008-12-18 14:15:00,25.34,25.41,25.25,25.25,19600.0,17.1346,17.182,17.0738,17.0738,19600.0
2008-12-18 14:20:00,25.26,25.27,25.07,25.09,32400.0,17.0805,17.0873,16.9521,16.9656,32400.0
2008-12-18 14:25:00,25.07,25.28,25.06,25.27,45000.0,16.9521,17.0941,16.9453,17.0873,45000.0
2008-12-18 14:30:00,25.26,25.34,25.22,25.25,39600.0,17.0805,17.1346,17.0535,17.0738,39600.0
2008-12-18 14:35:00,25.25,25.4,25.23,25.38,42600.0,17.0738,17.1752,17.0603,17.1617,42600.0
2008-12-18 14:40:00,25.39,25.53,25.31,25.4,47400.0,17.1684,17.2631,17.1143,17.1752,47400.0
2008-12-18 14:45:00,25.4,25.7,25.39,25.67,83900.0,17.1752,17.3781,17.1684,17.3578,83900.0
2008-12-18 14:50:00,25.67,25.77,25.56,25.76,49000.0,17.3578,17.4254,17.2834,17.4186,49000.0
2008-12-18 14:55:00,25.76,25.85,25.52,25.56,65500.0,17.4186,17.4795,17.2563,17.2834,65500.0
2008-12-18 15:00:00,25.55,25.62,25.37,25.52,51100.0,17.2766,17.324,17.1549,17.2563,51100.0
2008-12-18 15:05:00,25.53,25.55,25.36,25.44,33100.0,17.2631,17.2766,17.1482,17.2023,33100.0
2008-12-18 15:10:00,25.44,25.54,25.37,25.51,103100.0,17.2023,17.2699,17.1549,17.2496,103100.0
2008-12-18 15:15:00,25.49,25.63,25.46,25.53,75400.0,17.2361,17.3307,17.2158,17.2631,75400.0
2008-12-18 15:20:00,25.52,25.52,25.04,25.14,91900.0,17.2563,17.2563,16.9318,16.9994,91900.0
2008-12-18 15:25:00,25.14,25.41,25.1,25.37,210100.0,16.9994,17.182,16.9723,17.1549,210100.0
2008-12-18 15:30:00,25.37,25.62,25.31,25.42,93500.0,17.1549,17.324,17.1143,17.1887,93500.0
2008-12-18 15:35:00,25.43,25.6,25.31,25.37,72900.0,17.1955,17.3104,17.1143,17.1549,72900.0
2008-12-18 15:40:00,25.38,25.49,25.24,25.24,110700.0,17.1617,17.2361,17.067,17.067,110700.0
2008-12-18 15:45:00,25.25,25.46,25.22,25.28,145100.0,17.0738,17.2158,17.0535,17.0941,145100.0
2008-12-18 15:50:00,25.28,25.42,25.2,25.27,122600.0,17.0941,17.1887,17.04,17.0873,122600.0
2008-12-18 15:55:00,25.26,25.44,25.23,25.32,165000.0,17.0805,17.2023,17.0603,17.1211,165000.0
2008-12-19 09:30:00,25.73,26.89,25.2,26.16,633300.0,17.3983,18.1827,17.04,17.6891,633300.0
2008-12-19 09:35:00,26.18,26.43,25.85,25.97,48100.0,17.7026,17.8717,17.4795,17.5606,48100.0
2008-12-19 09:40:00,25.94,26.16,25.72,25.85,27700.0,17.5403,17.6891,17.3916,17.4795,27700.0
2008-12-19 09:45:00,25.85,26.1,25.73,26.07,35500.0,17.4795,17.6485,17.3983,17.6283,35500.0
2008-12-19 09:50:00,26.06,26.34,25.87,25.97,36700.0,17.6215,17.8108,17.493,17.5606,36700.0
2008-12-19 09:55:00,25.95,26.25,25.93,26.1,35100.0,17.5471,17.75,17.5336,17.6485,35100.0
2008-12-19 10:00:00,26.12,26.3,26.04,26.27,44200.0,17.6621,17.7838,17.608,17.7635,44200.0
2008-12-19 10:05:00,26.26,26.37,26.07,26.35,33600.0,17.7567,17.8311,17.6283,17.8176,33600.0
2008-12-19 10:10:00,26.34,26.34,26.16,26.22,48400.0,17.8108,17.8108,17.6891,17.7297,48400.0
2008-12-19 10:15:00,26.24,26.35,26.16,26.17,26100.0,17.7432,17.8176,17.6891,17.6959,26100.0
2008-12-19 10:20:00,26.19,26.31,26.14,26.14,31000.0,17.7094,17.7905,17.6756,17.6756,31000.0
2008-12-19 10:25:00,26.16,26.26,26.09,26.2,58200.0,17.6891,17.7567,17.6418,17.7162,58200.0
2008-12-19 10:30:00,26.2,26.24,26.09,26.12,36900.0,17.7162,17.7432,17.6418,17.6621,36900.0
2008-12-19 10:35:00,26.11,26.2,26.08,26.17,166400.0,17.6553,17.7162,17.635,17.6959,166400.0
2008-12-19 10:40:00,26.2,26.42,26.13,26.42,51100.0,17.7162,17.8649,17.6688,17.8649,51100.0
2008-12-19 10:45:00,26.42,26.48,26.26,26.26,132500.0,17.8649,17.9055,17.7567,17.7567,132500.0
2008-12-19 10:50:00,26.26,26.42,26.25,26.42,21400.0,17.7567,17.8649,17.75,17.8649,21400.0
2008-12-19 10:55:00,26.41,26.41,26.21,26.26,19800.0,17.8582,17.8582,17.7229,17.7567,19800.0
2008-12-19 11:00:00,26.28,26.36,26.16,26.31,24200.0,17.7702,17.8243,17.6891,17.7905,24200.0
2008-12-19 11:05:00,26.35,26.36,26.17,26.32,30600.0,17.8176,17.8243,17.6959,17.7973,30600.0
2008-12-19 11:10:00,26.29,26.49,26.29,26.45,26300.0,17.777,17.9122,17.777,17.8852,26300.0
2008-12-19 11:15:00,26.47,26.47,26.38,26.4,26900.0,17.8987,17.8987,17.8379,17.8514,26900.0
2008-12-19 11:20:00,26.44,26.48,26.38,26.45,25300.0,17.8784,17.9055,17.8379,17.8852,25300.0
2008-12-19 11:25:00,26.44,26.44,26.22,26.39,19100.0,17.8784,17.8784,17.7297,17.8446,19100.0
2008-12-19 11:30:00,26.39,26.46,26.29,26.29,27600.0,17.8446,17.892,17.777,17.777,27600.0
2008-12-19 11:35:00,26.28,26.34,26.22,26.23,30000.0,17.7702,17.8108,17.7297,17.7364,30000.0
2008-12-19 11:40:00,26.21,26.3,26.06,26.13,22800.0,17.7229,17.7838,17.6215,17.6688,22800.0
2008-12-19 11:45:00,26.11,26.19,26.06,26.14,18800.0,17.6553,17.7094,17.6215,17.6756,18800.0
2008-12-19 11:50:00,26.17,26.25,26.09,26.25,49100.0,17.6959,17.75,17.6418,17.75,49100.0
2008-12-19 11:55:00,26.23,26.32,26.18,26.28,105300.0,17.7364,17.7973,17.7026,17.7702,105300.0
2008-12-19 12:00:00,26.29,26.43,26.11,26.18,69200.0,17.777,17.8717,17.6553,17.7026,69200.0
2008-12-19 12:05:00,26.16,26.17,25.85,25.9,38000.0,17.6891,17.6959,17.4795,17.5133,38000.0
2008-12-19 12:10:00,25.92,26.13,25.9,26.04,25900.0,17.5268,17.6688,17.5133,17.608,25900.0
2008-12-19 12:15:00,26.03,26.13,26.03,26.11,21200.0,17.6012,17.6688,17.6012,17.6553,21200.0
2008-12-19 12:20:00,26.09,26.12,25.94,26.05,16200.0,17.6418,17.6621,17.5403,17.6147,16200.0
2008-12-19 12:25:00,26.08,26.2,26.04,26.16,52800.0,17.635,17.7162,17.608,17.6891,52800.0
2008-12-19 12:30:00,26.15,26.38,26.12,26.33,24300.0,17.6823,17.8379,17.6621,17.8041,24300.0
2008-12-19 12:35:00,26.35,26.42,26.34,26.37,18800.0,17.8176,17.8649,17.8108,17.8311,18800.0
2008-12-19 12:40:00,26.39,26.39,26.22,26.24,10400.0,17.8446,17.8446,17.7297,17.7432,10400.0
2008-12-19 12:45:00,26.24,26.36,26.22,26.36,11100.0,17.7432,17.8243,17.7297,17.8243,11100.0
2008-12-19 12:50:00,26.32,26.32,26.13,26.13,15500.0,17.7973,17.7973,17.6688,17.6688,15500.0
2008-12-19 12:55:00,26.13,26.21,26.12,26.16,13700.0,17.6688,17.7229,17.6621,17.6891,13700.0
2008-12-19 13:00:00,26.15,26.29,26.14,26.27,13100.0,17.6823,17.777,17.6756,17.7635,13100.0
2008-12-19 13:05:00,26.25,26.28,26.21,26.27,13100.0,17.75,17.7702,17.7229,17.7635,13100.0
2008-12-19 13:10:00,26.25,26.27,26.19,26.24,11700.0,17.75,17.7635,17.7094,17.7432,11700.0
2008-12-19 13:15:00,26.24,26.3,26.24,26.29,22700.0,17.7432,17.7838,17.7432,17.777,22700.0
2008-12-19 13:20:00,26.27,26.3,26.26,26.29,9300.0,17.7635,17.7838,17.7567,17.777,9300.0
2008-12-19 13:25:00,26.3,26.48,26.27,26.44,45500.0,17.7838,17.9055,17.7635,17.8784,45500.0
2008-12-19 13:30:00,26.45,26.5,26.43,26.48,16800.0,17.8852,17.919,17.8717,17.9055,16800.0
2008-12-19 13:35:00,26.47,26.49,26.44,26.45,19700.0,17.8987,17.9122,17.8784,17.8852,19700.0
2008-12-19 13:40:00,26.47,26.49,26.41,26.47,35100.0,17.8987,17.9122,17.8582,17.8987,35100.0
2008-12-19 13:45:00,26.47,26.49,26.45,26.48,29600.0,17.8987,17.9122,17.8852,17.9055,29600.0
2008-12-19 13:50:00,26.48,26.49,26.32,26.38,43000.0,17.9055,17.9122,17.7973,17.8379,43000.0
2008-12-19 13:55:00,26.39,26.49,26.38,26.46,19400.0,17.8446,17.9122,17.8379,17.892,19400.0
2008-12-19 14:00:00,26.45,26.59,26.45,26.53,39600.0,17.8852,17.9799,17.8852,17.9393,39600.0
2008-12-19 14:05:00,26.53,26.55,26.39,26.49,28100.0,17.9393,17.9528,17.8446,17.9122,28100.0
2008-12-19 14:10:00,26.45,26.53,26.34,26.35,29800.0,17.8852,17.9393,17.8108,17.8176,29800.0
2008-12-19 14:15:00,26.34,26.49,26.33,26.41,26800.0,17.8108,17.9122,17.8041,17.8582,26800.0
2008-12-19 14:20:00,26.37,26.38,26.21,26.21,65300.0,17.8311,17.8379,17.7229,17.7229,65300.0
2008-12-19 14:25:00,26.21,26.44,26.2,26.43,44900.0,17.7229,17.8784,17.7162,17.8717,44900.0
2008-12-19 14:30:00,26.43,26.69,26.41,26.62,69100.0,17.8717,18.0475,17.8582,18.0002,69100.0
2008-12-19 14:35:00,26.63,26.82,26.62,26.76,39200.0,18.0069,18.1354,18.0002,18.0948,39200.0
2008-12-19 14:40:00,26.77,26.87,26.69,26.78,36000.0,18.1016,18.1692,18.0475,18.1083,36000.0
2008-12-19 14:45:00,26.78,26.92,26.76,26.87,39200.0,18.1083,18.203,18.0948,18.1692,39200.0
2008-12-19 14:50:00,26.88,26.94,26.68,26.7,50200.0,18.176,18.2165,18.0407,18.0542,50200.0
2008-12-19 14:55:00,26.72,26.82,26.61,26.72,42900.0,18.0678,18.1354,17.9934,18.0678,42900.0
2008-12-19 15:00:00,26.73,26.73,26.49,26.52,85500.0,18.0745,18.0745,17.9122,17.9325,85500.0
2008-12-19 15:05:00,26.53,26.61,26.41,26.58,64400.0,17.9393,17.9934,17.8582,17.9731,64400.0
2008-12-19 15:10:00,26.57,26.59,26.25,26.36,69600.0,17.9663,17.9799,17.75,17.8243,69600.0
2008-12-19 15:15:00,26.34,26.37,26.14,26.32,63600.0,17.8108,17.8311,17.6756,17.7973,63600.0
2008-12-19 15:20:00,26.36,26.51,26.23,26.49,52900.0,17.8243,17.9258,17.7364,17.9122,52900.0
2008-12-19 15:25:00,26.49,26.63,26.33,26.58,44200.0,17.9122,18.0069,17.8041,17.9731,44200.0
2008-12-19 15:30:00,26.58,26.62,26.43,26.47,73200.0,17.9731,18.0002,17.8717,17.8987,73200.0
2008-12-19 15:35:00,26.46,26.61,26.43,26.47,78800.0,17.892,17.9934,17.8717,17.8987,78800.0
2008-12-19 15:40:00,26.5,26.73,26.43,26.66,134900.0,17.919,18.0745,17.8717,18.0272,134900.0
2008-12-19 15:45:00,26.65,26.69,26.51,26.58,67600.0,18.0204,18.0475,17.9258,17.9731,67600.0
2008-12-19 15:50:00,26.56,26.7,26.56,26.6,93000.0,17.9596,18.0542,17.9596,17.9866,93000.0
2008-12-19 15:55:00,26.6,26.6,26.47,26.54,166800.0,17.9866,17.9866,17.8987,17.9461,166800.0
2008-12-22 09:30:00,26.45,26.61,26.07,26.32,55700.0,17.8852,17.9934,17.6283,17.7973,55700.0
2008-12-22 09:35:00,26.31,26.39,26.06,26.12,39100.0,17.7905,17.8446,17.6215,17.6621,39100.0
2008-12-22 09:40:00,26.1,26.15,25.9,26.14,54300.0,17.6485,17.6823,17.5133,17.6756,54300.0
2008-12-22 09:45:00,26.15,26.2,25.94,26.19,51000.0,17.6823,17.7162,17.5403,17.7094,51000.0
2008-12-22 09:50:00,26.21,26.21,25.8,25.85,49700.0,17.7229,17.7229,17.4457,17.4795,49700.0
2008-12-22 09:55:00,25.86,25.92,25.69,25.83,28300.0,17.4863,17.5268,17.3713,17.466,28300.0
2008-12-22 10:00:00,25.83,25.99,25.79,25.82,59400.0,17.466,17.5742,17.4389,17.4592,59400.0
2008-12-22 10:05:00,25.81,25.81,25.55,25.73,52500.0,17.4524,17.4524,17.2766,17.3983,52500.0
2008-12-22 10:10:00,25.73,25.75,25.58,25.63,42800.0,17.3983,17.4119,17.2969,17.3307,42800.0
2008-12-22 10:15:00,25.64,25.64,25.38,25.46,61700.0,17.3375,17.3375,17.1617,17.2158,61700.0
2008-12-22 10:20:00,25.41,25.42,25.26,25.27,14400.0,17.182,17.1887,17.0805,17.0873,14400.0
2008-12-22 10:25:00,25.26,25.44,25.23,25.42,35000.0,17.0805,17.2023,17.0603,17.1887,35000.0
2008-12-22 10:30:00,25.42,25.49,25.38,25.45,22900.0,17.1887,17.2361,17.1617,17.209,22900.0
2008-12-22 10:35:00,25.46,25.54,25.36,25.49,88800.0,17.2158,17.2699,17.1482,17.2361,88800.0
2008-12-22 10:40:00,25.49,25.5,25.14,25.26,49600.0,17.2361,17.2428,16.9994,17.0805,49600.0
2008-12-22 10:45:00,25.28,25.42,25.27,25.36,54600.0,17.0941,17.1887,17.0873,17.1482,54600.0
2008-12-22 10:50:00,25.37,25.37,25.24,25.26,22500.0,17.1549,17.1549,17.067,17.0805,22500.0
2008-12-22 10:55:00,25.27,25.27,25.08,25.08,25900.0,17.0873,17.0873,16.9588,16.9588,25900.0
2008-12-22 11:00:00,25.11,25.12,24.91,24.92,30000.0,16.9791,16.9859,16.8439,16.8506,30000.0
2008-12-22 11:05:00,24.92,24.95,24.89,24.92,26400.0,16.8506,16.8709,16.8303,16.8506,26400.0
2008-12-22 11:10:00,24.93,24.93,24.85,24.85,22500.0,16.8574,16.8574,16.8033,16.8033,22500.0
2008-12-22 11:15:00,24.85,24.89,24.66,24.77,58500.0,16.8033,16.8303,16.6748,16.7492,58500.0
2008-12-22 11:20:00,24.79,24.79,24.56,24.56,32700.0,16.7627,16.7627,16.6072,16.6072,32700.0
2008-12-22 11:25:00,24.55,24.6,24.51,24.54,25100.0,16.6004,16.6343,16.5734,16.5937,25100.0
2008-12-22 11:30:00,24.54,24.58,24.38,24.45,56900.0,16.5937,16.6207,16.4855,16.5328,56900.0
2008-12-22 11:35:00,24.44,24.51,24.29,24.5,29800.0,16.5261,16.5734,16.4246,16.5666,29800.0
2008-12-22 11:40:00,24.51,24.62,24.5,24.6,49200.0,16.5734,16.6478,16.5666,16.6343,49200.0
2008-12-22 11:45:00,24.6,24.67,24.53,24.66,21300.0,16.6343,16.6816,16.5869,16.6748,21300.0
2008-12-22 11:50:00,24.67,24.67,24.57,24.6,15200.0,16.6816,16.6816,16.614,16.6343,15200.0
2008-12-22 11:55:00,24.64,24.73,24.6,24.71,12300.0,16.6613,16.7222,16.6343,16.7086,12300.0
2008-12-22 12:00:00,24.7,24.7,24.64,24.68,17400.0,16.7019,16.7019,16.6613,16.6883,17400.0
2008-12-22 12:05:00,24.66,24.68,24.58,24.58,22700.0,16.6748,16.6883,16.6207,16.6207,22700.0
2008-12-22 12:10:00,24.57,24.68,24.54,24.68,15500.0,16.614,16.6883,16.5937,16.6883,15500.0
2008-12-22 12:15:00,24.66,24.66,24.61,24.64,16900.0,16.6748,16.6748,16.641,16.6613,16900.0
2008-12-22 12:20:00,24.64,24.64,24.56,24.57,13100.0,16.6613,16.6613,16.6072,16.614,13100.0
2008-12-22 12:25:00,24.56,24.7,24.54,24.69,37100.0,16.6072,16.7019,16.5937,16.6951,37100.0
2008-12-22 12:30:00,24.68,24.74,24.65,24.73,17500.0,16.6883,16.7289,16.6681,16.7222,17500.0
2008-12-22 12:35:00,24.73,24.89,24.73,24.85,48600.0,16.7222,16.8303,16.7222,16.8033,48600.0
2008-12-22 12:40:00,24.85,24.96,24.83,24.9,36500.0,16.8033,16.8777,16.7898,16.8371,36500.0
2008-12-22 12:45:00,24.88,24.92,24.81,24.82,17300.0,16.8236,16.8506,16.7763,16.783,17300.0
2008-12-22 12:50:00,24.84,24.91,24.81,24.9,14400.0,16.7965,16.8439,16.7763,16.8371,14400.0
2008-12-22 12:55:00,24.88,24.94,24.83,24.84,11900.0,16.8236,16.8642,16.7898,16.7965,11900.0
2008-12-22 13:00:00,24.83,24.89,24.81,24.85,7800.0,16.7898,16.8303,16.7763,16.8033,7800.0
2008-12-22 13:05:00,24.84,24.9,24.74,24.74,19600.0,16.7965,16.8371,16.7289,16.7289,19600.0
2008-12-22 13:10:00,24.76,24.8,24.72,24.76,17500.0,16.7424,16.7695,16.7154,16.7424,17500.0
2008-12-22 13:15:00,24.78,24.88,24.77,24.8,16500.0,16.756,16.8236,16.7492,16.7695,16500.0
2008-12-22 13:20:00,24.79,24.9,24.79,24.85,14200.0,16.7627,16.8371,16.7627,16.8033,14200.0
2008-12-22 13:25:00,24.84,24.86,24.75,24.81,14300.0,16.7965,16.8101,16.7357,16.7763,14300.0
2008-12-22 13:30:00,24.8,24.81,24.78,24.8,7200.0,16.7695,16.7763,16.756,16.7695,7200.0
2008-12-22 13:35:00,24.8,24.83,24.78,24.81,9000.0,16.7695,16.7898,16.756,16.7763,9000.0
2008-12-22 13:40:00,24.81,24.83,24.79,24.81,8500.0,16.7763,16.7898,16.7627,16.7763,8500.0
2008-12-22 13:45:00,24.81,24.81,24.5,24.53,34100.0,16.7763,16.7763,16.5666,16.5869,34100.0
2008-12-22 13:50:00,24.54,24.71,24.53,24.66,25300.0,16.5937,16.7086,16.5869,16.6748,25300.0
2008-12-22 13:55:00,24.65,24.73,24.58,24.65,28300.0,16.6681,16.7222,16.6207,16.6681,28300.0
2008-12-22 14:00:00,24.65,24.67,24.57,24.61,9800.0,16.6681,16.6816,16.614,16.641,9800.0
2008-12-22 14:05:00,24.62,24.76,24.62,24.64,18000.0,16.6478,16.7424,16.6478,16.6613,18000.0
2008-12-22 14:10:00,24.67,24.69,24.59,24.62,13000.0,16.6816,16.6951,16.6275,16.6478,13000.0
2008-12-22 14:15:00,24.62,24.68,24.53,24.58,15100.0,16.6478,16.6883,16.5869,16.6207,15100.0
2008-12-22 14:20:00,24.59,24.59,24.46,24.49,20900.0,16.6275,16.6275,16.5396,16.5599,20900.0
2008-12-22 14:25:00,24.5,24.55,24.45,24.53,35400.0,16.5666,16.6004,16.5328,16.5869,35400.0
2008-12-22 14:30:00,24.53,24.56,24.41,24.47,30100.0,16.5869,16.6072,16.5058,16.5463,30100.0
2008-12-22 14:35:00,24.48,24.53,24.46,24.51,16100.0,16.5531,16.5869,16.5396,16.5734,16100.0
2008-12-22 14:40:00,24.49,24.56,24.46,24.46,12400.0,16.5599,16.6072,16.5396,16.5396,12400.0
2008-12-22 14:45:00,24.46,24.66,24.44,24.66,23000.0,16.5396,16.6748,16.5261,16.6748,23000.0
2008-12-22 14:50:00,24.65,24.7,24.54,24.59,17500.0,16.6681,16.7019,16.5937,16.6275,17500.0
2008-12-22 14:55:00,24.58,24.59,24.4,24.47,42400.0,16.6207,16.6275,16.499,16.5463,42400.0
2008-12-22 15:00:00,24.48,24.58,24.37,24.44,46600.0,16.5531,16.6207,16.4787,16.5261,46600.0
2008-12-22 15:05:00,24.46,24.63,24.43,24.55,29700.0,16.5396,16.6545,16.5193,16.6004,29700.0
2008-12-22 15:10:00,24.55,24.63,24.41,24.42,49000.0,16.6004,16.6545,16.5058,16.5125,49000.0
2008-12-22 15:15:00,24.4,24.54,24.37,24.46,31000.0,16.499,16.5937,16.4787,16.5396,31000.0
2008-12-22 15:20:00,24.46,24.55,24.42,24.55,21700.0,16.5396,16.6004,16.5125,16.6004,21700.0
2008-12-22 15:25:00,24.56,24.56,24.4,24.47,36500.0,16.6072,16.6072,16.499,16.5463,36500.0
2008-12-22 15:30:00,24.47,24.56,24.46,24.47,24500.0,16.5463,16.6072,16.5396,16.5463,24500.0
2008-12-22 15:35:00,24.47,24.7,24.45,24.67,45400.0,16.5463,16.7019,16.5328,16.6816,45400.0
2008-12-22 15:40:00,24.69,24.81,24.58,24.69,57300.0,16.6951,16.7763,16.6207,16.6951,57300.0
2008-12-22 15:45:00,24.68,24.81,24.67,24.74,74000.0,16.6883,16.7763,16.6816,16.7289,74000.0
2008-12-22 15:50:00,24.73,24.89,24.73,24.73,115200.0,16.7222,16.8303,16.7222,16.7222,115200.0
2008-12-22 15:55:00,24.75,24.89,24.67,24.86,188000.0,16.7357,16.8303,16.6816,16.8101,188000.0
2008-12-23 09:30:00,24.94,25.29,24.9,25.27,22300.0,16.8642,17.1008,16.8371,17.0873,22300.0
2008-12-23 09:35:00,25.2,25.2,24.78,24.83,32900.0,17.04,17.04,16.756,16.7898,32900.0
2008-12-23 09:40:00,24.81,24.97,24.65,24.97,38700.0,16.7763,16.8844,16.6681,16.8844,38700.0
2008-12-23 09:45:00,24.94,25.14,24.91,25.13,35200.0,16.8642,16.9994,16.8439,16.9926,35200.0
2008-12-23 09:50:00,25.11,25.33,25.1,25.27,25100.0,16.9791,17.1279,16.9723,17.0873,25100.0
2008-12-23 09:55:00,25.26,25.51,25.25,25.47,26900.0,17.0805,17.2496,17.0738,17.2225,26900.0
2008-12-23 10:00:00,25.47,25.5,25.19,25.22,42500.0,17.2225,17.2428,17.0332,17.0535,42500.0
2008-12-23 10:05:00,25.19,25.38,25.16,25.33,23000.0,17.0332,17.1617,17.0129,17.1279,23000.0
2008-12-23 10:10:00,25.36,25.56,25.31,25.54,22200.0,17.1482,17.2834,17.1143,17.2699,22200.0
2008-12-23 10:15:00,25.52,25.53,25.4,25.47,7000.0,17.2563,17.2631,17.1752,17.2225,7000.0
2008-12-23 10:20:00,25.48,25.51,25.26,25.37,15900.0,17.2293,17.2496,17.0805,17.1549,15900.0
2008-12-23 10:25:00,25.38,25.47,25.28,25.47,18300.0,17.1617,17.2225,17.0941,17.2225,18300.0
2008-12-23 10:30:00,25.48,25.67,25.47,25.65,18000.0,17.2293,17.3578,17.2225,17.3443,18000.0
2008-12-23 10:35:00,25.64,25.66,25.57,25.64,11500.0,17.3375,17.351,17.2902,17.3375,11500.0
2008-12-23 10:40:00,25.62,25.69,25.37,25.41,29300.0,17.324,17.3713,17.1549,17.182,29300.0
2008-12-23 10:45:00,25.44,25.59,25.38,25.57,18200.0,17.2023,17.3037,17.1617,17.2902,18200.0
2008-12-23 10:50:00,25.58,25.58,25.48,25.53,17400.0,17.2969,17.2969,17.2293,17.2631,17400.0
2008-12-23 10:55:00,25.54,25.56,25.47,25.54,21800.0,17.2699,17.2834,17.2225,17.2699,21800.0
2008-12-23 11:00:00,25.52,25.68,25.51,25.63,19000.0,17.2563,17.3645,17.2496,17.3307,19000.0
2008-12-23 11:05:00,25.63,25.64,25.49,25.54,20700.0,17.3307,17.3375,17.2361,17.2699,20700.0
2008-12-23 11:10:00,25.52,25.52,25.4,25.52,14700.0,17.2563,17.2563,17.1752,17.2563,14700.0
2008-12-23 11:15:00,25.5,25.52,25.39,25.44,37700.0,17.2428,17.2563,17.1684,17.2023,37700.0
2008-12-23 11:20:00,25.42,25.45,25.3,25.37,67700.0,17.1887,17.209,17.1076,17.1549,67700.0
2008-12-23 11:25:00,25.37,25.37,25.23,25.26,22900.0,17.1549,17.1549,17.0603,17.0805,22900.0
2008-12-23 11:30:00,25.27,25.32,25.21,25.27,14200.0,17.0873,17.1211,17.0467,17.0873,14200.0
2008-12-23 11:35:00,25.26,25.38,25.26,25.37,20100.0,17.0805,17.1617,17.0805,17.1549,20100.0
2008-12-23 11:40:00,25.37,25.4,25.27,25.38,17300.0,17.1549,17.1752,17.0873,17.1617,17300.0
2008-12-23 11:45:00,25.39,25.44,25.34,25.35,28400.0,17.1684,17.2023,17.1346,17.1414,28400.0
2008-12-23 11:50:00,25.34,25.35,25.27,25.28,8800.0,17.1346,17.1414,17.0873,17.0941,8800.0
2008-12-23 11:55:00,25.28,25.28,25.14,25.14,21400.0,17.0941,17.0941,16.9994,16.9994,21400.0
2008-12-23 12:00:00,25.17,25.19,25.04,25.1,31400.0,17.0197,17.0332,16.9318,16.9723,31400.0
2008-12-23 12:05:00,25.1,25.12,24.97,25.03,75000.0,16.9723,16.9859,16.8844,16.925,75000.0
2008-12-23 12:10:00,25.03,25.04,24.91,24.94,33500.0,16.925,16.9318,16.8439,16.8642,33500.0
2008-12-23 12:15:00,24.92,24.99,24.9,24.94,23700.0,16.8506,16.898,16.8371,16.8642,23700.0
2008-12-23 12:20:00,24.95,25.0,24.9,24.93,25600.0,16.8709,16.9047,16.8371,16.8574,25600.0
2008-12-23 12:25:00,24.93,24.96,24.8,24.8,39300.0,16.8574,16.8777,16.7695,16.7695,39300.0
2008-12-23 12:30:00,24.8,24.83,24.65,24.65,45800.0,16.7695,16.7898,16.6681,16.6681,45800.0
2008-12-23 12:35:00,24.69,24.74,24.58,24.59,32000.0,16.6951,16.7289,16.6207,16.6275,32000.0
2008-12-23 12:40:00,24.6,24.64,24.56,24.56,10700.0,16.6343,16.6613,16.6072,16.6072,10700.0
2008-12-23 12:45:00,24.56,24.72,24.54,24.69,19600.0,16.6072,16.7154,16.5937,16.6951,19600.0
2008-12-23 12:50:00,24.69,24.71,24.64,24.7,20700.0,16.6951,16.7086,16.6613,16.7019,20700.0
2008-12-23 12:55:00,24.7,24.74,24.63,24.67,18100.0,16.7019,16.7289,16.6545,16.6816,18100.0
2008-12-23 13:00:00,24.66,24.71,24.53,24.55,10900.0,16.6748,16.7086,16.5869,16.6004,10900.0
2008-12-23 13:05:00,24.54,24.69,24.52,24.63,21300.0,16.5937,16.6951,16.5802,16.6545,21300.0
2008-12-23 13:10:00,24.63,24.74,24.62,24.72,27500.0,16.6545,16.7289,16.6478,16.7154,27500.0
2008-12-23 13:15:00,24.74,24.74,24.62,24.64,29200.0,16.7289,16.7289,16.6478,16.6613,29200.0
2008-12-23 13:20:00,24.63,24.71,24.53,24.66,35700.0,16.6545,16.7086,16.5869,16.6748,35700.0
2008-12-23 13:25:00,24.67,24.67,24.54,24.62,41600.0,16.6816,16.6816,16.5937,16.6478,41600.0
2008-12-23 13:30:00,24.63,24.63,24.52,24.56,16000.0,16.6545,16.6545,16.5802,16.6072,16000.0
2008-12-23 13:35:00,24.56,24.58,24.5,24.51,21500.0,16.6072,16.6207,16.5666,16.5734,21500.0
2008-12-23 13:40:00,24.53,24.56,24.48,24.53,24200.0,16.5869,16.6072,16.5531,16.5869,24200.0
2008-12-23 13:45:00,24.53,24.55,24.51,24.53,12700.0,16.5869,16.6004,16.5734,16.5869,12700.0
2008-12-23 13:50:00,24.54,24.59,24.54,24.58,11500.0,16.5937,16.6275,16.5937,16.6207,11500.0
2008-12-23 13:55:00,24.56,24.78,24.56,24.75,20000.0,16.6072,16.756,16.6072,16.7357,20000.0
2008-12-23 14:00:00,24.76,24.81,24.72,24.81,15600.0,16.7424,16.7763,16.7154,16.7763,15600.0
2008-12-23 14:05:00,24.8,24.85,24.76,24.76,17200.0,16.7695,16.8033,16.7424,16.7424,17200.0
2008-12-23 14:10:00,24.75,24.87,24.73,24.84,18300.0,16.7357,16.8168,16.7222,16.7965,18300.0
2008-12-23 14:15:00,24.85,25.0,24.8,24.97,19100.0,16.8033,16.9047,16.7695,16.8844,19100.0
2008-12-23 14:20:00,24.96,24.98,24.91,24.95,23200.0,16.8777,16.8912,16.8439,16.8709,23200.0
2008-12-23 14:25:00,24.94,24.94,24.8,24.82,22700.0,16.8642,16.8642,16.7695,16.783,22700.0
2008-12-23 14:30:00,24.81,24.84,24.59,24.67,40400.0,16.7763,16.7965,16.6275,16.6816,40400.0
2008-12-23 14:35:00,24.67,24.75,24.59,24.66,20000.0,16.6816,16.7357,16.6275,16.6748,20000.0
2008-12-23 14:40:00,24.63,24.72,24.57,24.61,22700.0,16.6545,16.7154,16.614,16.641,22700.0
2008-12-23 14:45:00,24.63,24.63,24.5,24.57,41100.0,16.6545,16.6545,16.5666,16.614,41100.0
2008-12-23 14:50:00,24.58,24.69,24.53,24.62,21800.0,16.6207,16.6951,16.5869,16.6478,21800.0
2008-12-23 14:55:00,24.62,24.66,24.52,24.62,33800.0,16.6478,16.6748,16.5802,16.6478,33800.0
2008-12-23 15:00:00,24.57,24.65,24.53,24.59,24400.0,16.614,16.6681,16.5869,16.6275,24400.0
2008-12-23 15:05:00,24.59,24.62,24.48,24.55,58400.0,16.6275,16.6478,16.5531,16.6004,58400.0
2008-12-23 15:10:00,24.55,24.86,24.54,24.83,39600.0,16.6004,16.8101,16.5937,16.7898,39600.0
2008-12-23 15:15:00,24.81,24.84,24.67,24.69,33000.0,16.7763,16.7965,16.6816,16.6951,33000.0
2008-12-23 15:20:00,24.68,24.84,24.59,24.66,43600.0,16.6883,16.7965,16.6275,16.6748,43600.0
2008-12-23 15:25:00,24.68,24.81,24.56,24.7,37500.0,16.6883,16.7763,16.6072,16.7019,37500.0
2008-12-23 15:30:00,24.72,24.86,24.71,24.76,59500.0,16.7154,16.8101,16.7086,16.7424,59500.0
2008-12-23 15:35:00,24.75,24.75,24.63,24.71,33900.0,16.7357,16.7357,16.6545,16.7086,33900.0
2008-12-23 15:40:00,24.71,24.88,24.68,24.82,43100.0,16.7086,16.8236,16.6883,16.783,43100.0
2008-12-23 15:45:00,24.81,24.87,24.76,24.86,46200.0,16.7763,16.8168,16.7424,16.8101,46200.0
2008-12-23 15:50:00,24.86,24.87,24.74,24.8,53000.0,16.8101,16.8168,16.7289,16.7695,53000.0
2008-12-23 15:55:00,24.78,24.87,24.76,24.82,79200.0,16.756,16.8168,16.7424,16.783,79200.0
2008-12-24 09:30:00,24.94,24.94,24.29,24.86,30700.0,16.8642,16.8642,16.4246,16.8101,30700.0
2008-12-24 09:35:00,24.78,24.83,24.5,24.68,15800.0,16.756,16.7898,16.5666,16.6883,15800.0
2008-12-24 09:40:00,24.68,24.69,24.59,24.65,7600.0,16.6883,16.6951,16.6275,16.6681,7600.0
2008-12-24 09:45:00,24.64,24.73,24.56,24.61,10700.0,16.6613,16.7222,16.6072,16.641,10700.0
2008-12-24 09:50:00,24.6,24.66,24.57,24.59,11700.0,16.6343,16.6748,16.614,16.6275,11700.0
2008-12-24 09:55:00,24.59,24.6,24.51,24.52,17900.0,16.6275,16.6343,16.5734,16.5802,17900.0
2008-12-24 10:00:00,24.52,24.59,24.4,24.56,24700.0,16.5802,16.6275,16.499,16.6072,24700.0
2008-12-24 10:05:00,24.56,24.59,24.39,24.43,26100.0,16.6072,16.6275,16.4923,16.5193,26100.0
2008-12-24 10:10:00,24.43,24.53,24.42,24.52,17700.0,16.5193,16.5869,16.5125,16.5802,17700.0
2008-12-24 10:15:00,24.5,24.65,24.49,24.61,15500.0,16.5666,16.6681,16.5599,16.641,15500.0
2008-12-24 10:20:00,24.61,24.74,24.57,24.64,11500.0,16.641,16.7289,16.614,16.6613,11500.0
2008-12-24 10:25:00,24.63,24.73,24.62,24.66,10400.0,16.6545,16.7222,16.6478,16.6748,10400.0
2008-12-24 10:30:00,24.61,24.71,24.6,24.68,8000.0,16.641,16.7086,16.6343,16.6883,8000.0
2008-12-24 10:35:00,24.68,24.68,24.55,24.57,12300.0,16.6883,16.6883,16.6004,16.614,12300.0
2008-12-24 10:40:00,24.56,24.62,24.55,24.62,7900.0,16.6072,16.6478,16.6004,16.6478,7900.0
2008-12-24 10:45:00,24.63,24.8,24.61,24.8,11900.0,16.6545,16.7695,16.641,16.7695,11900.0
2008-12-24 10:50:00,24.81,24.95,24.81,24.86,16100.0,16.7763,16.8709,16.7763,16.8101,16100.0
2008-12-24 10:55:00,24.86,24.93,24.86,24.86,5000.0,16.8101,16.8574,16.8101,16.8101,5000.0
2008-12-24 11:00:00,24.85,24.89,24.84,24.87,4300.0,16.8033,16.8303,16.7965,16.8168,4300.0
2008-12-24 11:05:00,24.87,24.94,24.87,24.89,12000.0,16.8168,16.8642,16.8168,16.8303,12000.0
2008-12-24 11:10:00,24.89,24.98,24.89,24.95,12200.0,16.8303,16.8912,16.8303,16.8709,12200.0
2008-12-24 11:15:00,24.96,24.99,24.89,24.89,13700.0,16.8777,16.898,16.8303,16.8303,13700.0
2008-12-24 11:20:00,24.9,24.93,24.85,24.89,14300.0,16.8371,16.8574,16.8033,16.8303,14300.0
2008-12-24 11:25:00,24.89,24.91,24.74,24.76,11800.0,16.8303,16.8439,16.7289,16.7424,11800.0
2008-12-24 11:30:00,24.77,24.77,24.64,24.67,14900.0,16.7492,16.7492,16.6613,16.6816,14900.0
2008-12-24 11:35:00,24.68,24.77,24.67,24.75,16600.0,16.6883,16.7492,16.6816,16.7357,16600.0
2008-12-24 11:40:00,24.77,24.84,24.77,24.84,10400.0,16.7492,16.7965,16.7492,16.7965,10400.0
2008-12-24 11:45:00,24.85,24.9,24.84,24.84,11800.0,16.8033,16.8371,16.7965,16.7965,11800.0
2008-12-24 11:50:00,24.85,24.93,24.84,24.89,4700.0,16.8033,16.8574,16.7965,16.8303,4700.0
2008-12-24 11:55:00,24.9,24.92,24.85,24.88,8100.0,16.8371,16.8506,16.8033,16.8236,8100.0
2008-12-24 12:00:00,24.88,24.95,24.87,24.94,7500.0,16.8236,16.8709,16.8168,16.8642,7500.0
2008-12-24 12:05:00,24.95,24.96,24.91,24.96,6100.0,16.8709,16.8777,16.8439,16.8777,6100.0
2008-12-24 12:10:00,24.96,25.0,24.91,24.96,21800.0,16.8777,16.9047,16.8439,16.8777,21800.0
2008-12-24 12:15:00,24.97,25.0,24.95,24.98,11600.0,16.8844,16.9047,16.8709,16.8912,11600.0
2008-12-24 12:20:00,24.98,25.02,24.97,25.02,12700.0,16.8912,16.9183,16.8844,16.9183,12700.0
2008-12-24 12:25:00,25.02,25.07,24.99,25.04,8700.0,16.9183,16.9521,16.898,16.9318,8700.0
2008-12-24 12:30:00,25.04,25.05,24.99,25.02,11500.0,16.9318,16.9385,16.898,16.9183,11500.0
2008-12-24 12:35:00,25.02,25.03,24.94,24.96,17400.0,16.9183,16.925,16.8642,16.8777,17400.0
2008-12-24 12:40:00,24.94,25.03,24.94,25.03,17600.0,16.8642,16.925,16.8642,16.925,17600.0
2008-12-24 12:45:00,25.03,25.08,25.0,25.05,17700.0,16.925,16.9588,16.9047,16.9385,17700.0
2008-12-24 12:50:00,25.05,25.07,25.01,25.02,17600.0,16.9385,16.9521,16.9115,16.9183,17600.0
2008-12-24 12:55:00,25.05,25.06,24.94,24.97,27100.0,16.9385,16.9453,16.8642,16.8844,27100.0
2008-12-26 09:30:00,25.07,25.36,25.0,25.0,33100.0,16.9521,17.1482,16.9047,16.9047,33100.0
2008-12-26 09:35:00,25.12,25.25,25.04,25.2,12800.0,16.9859,17.0738,16.9318,17.04,12800.0
2008-12-26 09:40:00,25.16,25.26,25.16,25.22,5700.0,17.0129,17.0805,17.0129,17.0535,5700.0
2008-12-26 09:45:00,25.2,25.25,25.16,25.23,9500.0,17.04,17.0738,17.0129,17.0603,9500.0
2008-12-26 09:50:00,25.25,25.29,25.14,25.17,12200.0,17.0738,17.1008,16.9994,17.0197,12200.0
2008-12-26 09:55:00,25.15,25.26,25.13,25.19,12000.0,17.0062,17.0805,16.9926,17.0332,12000.0
2008-12-26 10:00:00,25.18,25.22,25.13,25.15,13500.0,17.0264,17.0535,16.9926,17.0062,13500.0
2008-12-26 10:05:00,25.15,25.16,25.06,25.06,8500.0,17.0062,17.0129,16.9453,16.9453,8500.0
2008-12-26 10:10:00,25.06,25.1,25.0,25.1,7600.0,16.9453,16.9723,16.9047,16.9723,7600.0
2008-12-26 10:15:00,25.07,25.11,25.05,25.07,7400.0,16.9521,16.9791,16.9385,16.9521,7400.0
2008-12-26 10:20:00,25.07,25.1,24.99,25.0,5100.0,16.9521,16.9723,16.898,16.9047,5100.0
2008-12-26 10:25:00,25.01,25.01,24.84,24.84,16400.0,16.9115,16.9115,16.7965,16.7965,16400.0
2008-12-26 10:30:00,24.82,24.83,24.77,24.79,12800.0,16.783,16.7898,16.7492,16.7627,12800.0
2008-12-26 10:35:00,24.79,24.79,24.63,24.67,16700.0,16.7627,16.7627,16.6545,16.6816,16700.0
2008-12-26 10:40:00,24.66,24.82,24.66,24.78,21100.0,16.6748,16.783,16.6748,16.756,21100.0
2008-12-26 10:45:00,24.77,24.83,24.77,24.79,9100.0,16.7492,16.7898,16.7492,16.7627,9100.0
2008-12-26 10:50:00,24.83,24.83,24.79,24.82,7100.0,16.7898,16.7898,16.7627,16.783,7100.0
2008-12-26 10:55:00,24.8,24.84,24.79,24.79,4600.0,16.7695,16.7965,16.7627,16.7627,4600.0
2008-12-26 11:00:00,24.79,24.81,24.75,24.78,7700.0,16.7627,16.7763,16.7357,16.756,7700.0
2008-12-26 11:05:00,24.78,24.83,24.76,24.76,11500.0,16.756,16.7898,16.7424,16.7424,11500.0
2008-12-26 11:10:00,24.77,24.77,24.66,24.7,13800.0,16.7492,16.7492,16.6748,16.7019,13800.0
2008-12-26 11:15:00,24.67,24.72,24.65,24.69,9300.0,16.6816,16.7154,16.6681,16.6951,9300.0
2008-12-26 11:20:00,24.67,24.71,24.65,24.66,7400.0,16.6816,16.7086,16.6681,16.6748,7400.0
2008-12-26 11:25:00,24.67,24.67,24.62,24.64,15200.0,16.6816,16.6816,16.6478,16.6613,15200.0
2008-12-26 11:30:00,24.63,24.68,24.58,24.68,13100.0,16.6545,16.6883,16.6207,16.6883,13100.0
2008-12-26 11:35:00,24.68,24.73,24.65,24.73,10500.0,16.6883,16.7222,16.6681,16.7222,10500.0
2008-12-26 11:40:00,24.75,24.78,24.74,24.78,11300.0,16.7357,16.756,16.7289,16.756,11300.0
2008-12-26 11:45:00,24.78,24.78,24.72,24.76,6000.0,16.756,16.756,16.7154,16.7424,6000.0
2008-12-26 11:50:00,24.77,24.8,24.77,24.79,28600.0,16.7492,16.7695,16.7492,16.7627,28600.0
2008-12-26 11:55:00,24.77,24.81,24.77,24.8,5200.0,16.7492,16.7763,16.7492,16.7695,5200.0
2008-12-26 12:00:00,24.8,24.83,24.78,24.8,7800.0,16.7695,16.7898,16.756,16.7695,7800.0
2008-12-26 12:05:00,24.8,24.81,24.79,24.8,5000.0,16.7695,16.7763,16.7627,16.7695,5000.0
2008-12-26 12:10:00,24.79,24.81,24.78,24.8,19400.0,16.7627,16.7763,16.756,16.7695,19400.0
2008-12-26 12:15:00,24.79,24.81,24.78,24.8,6600.0,16.7627,16.7763,16.756,16.7695,6600.0
2008-12-26 12:20:00,24.8,24.81,24.76,24.77,5100.0,16.7695,16.7763,16.7424,16.7492,5100.0
2008-12-26 12:25:00,24.78,24.78,24.75,24.77,2300.0,16.756,16.756,16.7357,16.7492,2300.0
2008-12-26 12:30:00,24.77,24.78,24.77,24.78,3800.0,16.7492,16.756,16.7492,16.756,3800.0
2008-12-26 12:35:00,24.8,24.8,24.76,24.77,1300.0,16.7695,16.7695,16.7424,16.7492,1300.0
2008-12-26 12:40:00,24.77,24.78,24.73,24.75,2500.0,16.7492,16.756,16.7222,16.7357,2500.0
2008-12-26 12:45:00,24.73,24.75,24.7,24.72,8500.0,16.7222,16.7357,16.7019,16.7154,8500.0
2008-12-26 12:50:00,24.7,24.72,24.66,24.72,7000.0,16.7019,16.7154,16.6748,16.7154,7000.0
2008-12-26 12:55:00,24.7,24.7,24.69,24.69,1300.0,16.7019,16.7019,16.6951,16.6951,1300.0
2008-12-26 13:00:00,24.7,24.7,24.68,24.68,4500.0,16.7019,16.7019,16.6883,16.6883,4500.0
2008-12-26 13:05:00,24.68,24.71,24.68,24.71,28900.0,16.6883,16.7086,16.6883,16.7086,28900.0
2008-12-26 13:10:00,24.71,24.71,24.66,24.66,16100.0,16.7086,16.7086,16.6748,16.6748,16100.0
2008-12-26 13:15:00,24.66,24.66,24.59,24.6,23400.0,16.6748,16.6748,16.6275,16.6343,23400.0
2008-12-26 13:20:00,24.61,24.62,24.54,24.54,13100.0,16.641,16.6478,16.5937,16.5937,13100.0
2008-12-26 13:25:00,24.55,24.59,24.54,24.58,11100.0,16.6004,16.6275,16.5937,16.6207,11100.0
2008-12-26 13:30:00,24.59,24.66,24.58,24.65,16500.0,16.6275,16.6748,16.6207,16.6681,16500.0
2008-12-26 13:35:00,24.65,24.69,24.64,24.66,7100.0,16.6681,16.6951,16.6613,16.6748,7100.0
2008-12-26 13:40:00,24.67,24.69,24.65,24.68,9000.0,16.6816,16.6951,16.6681,16.6883,9000.0
2008-12-26 13:45:00,24.67,24.69,24.65,24.66,6600.0,16.6816,16.6951,16.6681,16.6748,6600.0
2008-12-26 13:50:00,24.68,24.73,24.68,24.73,4300.0,16.6883,16.7222,16.6883,16.7222,4300.0
2008-12-26 13:55:00,24.72,24.75,24.72,24.75,6300.0,16.7154,16.7357,16.7154,16.7357,6300.0
2008-12-26 14:00:00,24.75,24.8,24.75,24.78,8100.0,16.7357,16.7695,16.7357,16.756,8100.0
2008-12-26 14:05:00,24.78,24.83,24.78,24.83,6600.0,16.756,16.7898,16.756,16.7898,6600.0
2008-12-26 14:10:00,24.82,24.84,24.8,24.84,8100.0,16.783,16.7965,16.7695,16.7965,8100.0
2008-12-26 14:15:00,24.84,24.88,24.82,24.88,5000.0,16.7965,16.8236,16.783,16.8236,5000.0
2008-12-26 14:20:00,24.88,24.95,24.88,24.94,9200.0,16.8236,16.8709,16.8236,16.8642,9200.0
2008-12-26 14:25:00,24.94,24.98,24.93,24.93,4600.0,16.8642,16.8912,16.8574,16.8574,4600.0
2008-12-26 14:30:00,24.94,25.0,24.94,24.95,7700.0,16.8642,16.9047,16.8642,16.8709,7700.0
2008-12-26 14:35:00,24.97,25.06,24.95,25.05,17600.0,16.8844,16.9453,16.8709,16.9385,17600.0
2008-12-26 14:40:00,25.05,25.14,25.04,25.13,9700.0,16.9385,16.9994,16.9318,16.9926,9700.0
2008-12-26 14:45:00,25.13,25.13,25.06,25.06,7400.0,16.9926,16.9926,16.9453,16.9453,7400.0
2008-12-26 14:50:00,25.06,25.08,25.04,25.06,9800.0,16.9453,16.9588,16.9318,16.9453,9800.0
2008-12-26 14:55:00,25.04,25.12,25.04,25.1,9300.0,16.9318,16.9859,16.9318,16.9723,9300.0
2008-12-26 15:00:00,25.11,25.11,25.04,25.09,11000.0,16.9791,16.9791,16.9318,16.9656,11000.0
2008-12-26 15:05:00,25.09,25.11,25.06,25.1,9500.0,16.9656,16.9791,16.9453,16.9723,9500.0
2008-12-26 15:10:00,25.1,25.17,25.07,25.14,8000.0,16.9723,17.0197,16.9521,16.9994,8000.0
2008-12-26 15:15:00,25.15,25.2,25.15,25.17,10800.0,17.0062,17.04,17.0062,17.0197,10800.0
2008-12-26 15:20:00,25.17,25.19,25.14,25.17,4600.0,17.0197,17.0332,16.9994,17.0197,4600.0
2008-12-26 15:25:00,25.15,25.24,25.15,25.23,6000.0,17.0062,17.067,17.0062,17.0603,6000.0
2008-12-26 15:30:00,25.25,25.25,25.18,25.2,27100.0,17.0738,17.0738,17.0264,17.04,27100.0
2008-12-26 15:35:00,25.17,25.2,25.14,25.14,16100.0,17.0197,17.04,16.9994,16.9994,16100.0
2008-12-26 15:40:00,25.14,25.16,25.11,25.14,11200.0,16.9994,17.0129,16.9791,16.9994,11200.0
2008-12-26 15:45:00,25.15,25.16,25.07,25.13,22100.0,17.0062,17.0129,16.9521,16.9926,22100.0
2008-12-26 15:50:00,25.13,25.19,25.11,25.13,36200.0,16.9926,17.0332,16.9791,16.9926,36200.0
2008-12-26 15:55:00,25.13,25.17,25.03,25.14,55400.0,16.9926,17.0197,16.925,16.9994,55400.0
2008-12-29 09:30:00,25.09,25.09,24.57,24.65,32300.0,16.9656,16.9656,16.614,16.6681,32300.0
2008-12-29 09:35:00,24.67,24.76,24.61,24.68,18400.0,16.6816,16.7424,16.641,16.6883,18400.0
2008-12-29 09:40:00,24.66,24.72,24.63,24.67,7500.0,16.6748,16.7154,16.6545,16.6816,7500.0
2008-12-29 09:45:00,24.61,24.66,24.57,24.64,8700.0,16.641,16.6748,16.614,16.6613,8700.0
2008-12-29 09:50:00,24.64,24.7,24.61,24.61,9900.0,16.6613,16.7019,16.641,16.641,9900.0
2008-12-29 09:55:00,24.6,24.65,24.53,24.62,4400.0,16.6343,16.6681,16.5869,16.6478,4400.0
2008-12-29 10:00:00,24.61,24.65,24.54,24.62,12600.0,16.641,16.6681,16.5937,16.6478,12600.0
2008-12-29 10:05:00,24.58,24.58,24.46,24.46,10900.0,16.6207,16.6207,16.5396,16.5396,10900.0
2008-12-29 10:10:00,24.46,24.48,24.42,24.44,12600.0,16.5396,16.5531,16.5125,16.5261,12600.0
2008-12-29 10:15:00,24.42,24.44,24.28,24.29,16300.0,16.5125,16.5261,16.4179,16.4246,16300.0
2008-12-29 10:20:00,24.28,24.33,24.22,24.27,16700.0,16.4179,16.4517,16.3773,16.4111,16700.0
2008-12-29 10:25:00,24.28,24.35,24.28,24.32,13200.0,16.4179,16.4652,16.4179,16.4449,13200.0
2008-12-29 10:30:00,24.31,24.33,24.27,24.3,15400.0,16.4382,16.4517,16.4111,16.4314,15400.0
2008-12-29 10:35:00,24.33,24.35,24.27,24.29,11600.0,16.4517,16.4652,16.4111,16.4246,11600.0
2008-12-29 10:40:00,24.3,24.31,24.22,24.25,15200.0,16.4314,16.4382,16.3773,16.3976,15200.0
2008-12-29 10:45:00,24.25,24.32,24.22,24.24,26700.0,16.3976,16.4449,16.3773,16.3908,26700.0
2008-12-29 10:50:00,24.23,24.25,24.18,24.19,11300.0,16.3841,16.3976,16.3503,16.357,11300.0
2008-12-29 10:55:00,24.16,24.2,24.13,24.18,11500.0,16.3367,16.3638,16.3164,16.3503,11500.0
2008-12-29 11:00:00,24.16,24.2,24.12,24.2,6300.0,16.3367,16.3638,16.3097,16.3638,6300.0
2008-12-29 11:05:00,24.2,24.25,24.18,24.19,18400.0,16.3638,16.3976,16.3503,16.357,18400.0
2008-12-29 11:10:00,24.2,24.22,24.15,24.16,11300.0,16.3638,16.3773,16.33,16.3367,11300.0
2008-12-29 11:15:00,24.17,24.18,24.12,24.16,14100.0,16.3435,16.3503,16.3097,16.3367,14100.0
2008-12-29 11:20:00,24.16,24.18,24.09,24.11,12100.0,16.3367,16.3503,16.2894,16.3029,12100.0
2008-12-29 11:25:00,24.1,24.14,24.08,24.11,9000.0,16.2962,16.3232,16.2826,16.3029,9000.0
2008-12-29 11:30:00,24.12,24.15,24.09,24.12,16800.0,16.3097,16.33,16.2894,16.3097,16800.0
2008-12-29 11:35:00,24.16,24.2,24.13,24.13,14500.0,16.3367,16.3638,16.3164,16.3164,14500.0
2008-12-29 11:40:00,24.12,24.16,24.12,24.14,5200.0,16.3097,16.3367,16.3097,16.3232,5200.0
2008-12-29 11:45:00,24.13,24.14,24.13,24.14,6200.0,16.3164,16.3232,16.3164,16.3232,6200.0
2008-12-29 11:50:00,24.14,24.16,24.11,24.13,11500.0,16.3232,16.3367,16.3029,16.3164,11500.0
2008-12-29 11:55:00,24.12,24.13,24.08,24.1,14600.0,16.3097,16.3164,16.2826,16.2962,14600.0
2008-12-29 12:00:00,24.1,24.12,24.05,24.09,16200.0,16.2962,16.3097,16.2623,16.2894,16200.0
2008-12-29 12:05:00,24.09,24.1,24.07,24.07,9300.0,16.2894,16.2962,16.2759,16.2759,9300.0
2008-12-29 12:10:00,24.06,24.06,24.03,24.05,9800.0,16.2691,16.2691,16.2488,16.2623,9800.0
2008-12-29 12:15:00,24.05,24.05,23.95,23.97,43200.0,16.2623,16.2623,16.1947,16.2083,43200.0
2008-12-29 12:20:00,23.98,23.98,23.91,23.93,19300.0,16.215,16.215,16.1677,16.1812,19300.0
2008-12-29 12:25:00,23.92,23.95,23.85,23.87,26100.0,16.1744,16.1947,16.1271,16.1406,26100.0
2008-12-29 12:30:00,23.88,23.88,23.83,23.86,14900.0,16.1474,16.1474,16.1136,16.1339,14900.0
2008-12-29 12:35:00,23.85,23.85,23.75,23.76,27800.0,16.1271,16.1271,16.0595,16.0663,27800.0
2008-12-29 12:40:00,23.79,23.8,23.72,23.77,19300.0,16.0865,16.0933,16.0392,16.073,19300.0
2008-12-29 12:45:00,23.76,23.8,23.71,23.75,15500.0,16.0663,16.0933,16.0324,16.0595,15500.0
2008-12-29 12:50:00,23.75,23.8,23.69,23.76,19300.0,16.0595,16.0933,16.0189,16.0663,19300.0
2008-12-29 12:55:00,23.75,23.75,23.6,23.61,21700.0,16.0595,16.0595,15.9581,15.9648,21700.0
2008-12-29 13:00:00,23.61,23.63,23.51,23.58,23300.0,15.9648,15.9783,15.8972,15.9445,23300.0
2008-12-29 13:05:00,23.57,23.66,23.57,23.63,11500.0,15.9378,15.9986,15.9378,15.9783,11500.0
2008-12-29 13:10:00,23.62,23.65,23.59,23.62,13500.0,15.9716,15.9919,15.9513,15.9716,13500.0
2008-12-29 13:15:00,23.62,23.62,23.57,23.58,20200.0,15.9716,15.9716,15.9378,15.9445,20200.0
2008-12-29 13:20:00,23.58,23.6,23.55,23.58,14900.0,15.9445,15.9581,15.9243,15.9445,14900.0
2008-12-29 13:25:00,23.58,23.6,23.57,23.58,11800.0,15.9445,15.9581,15.9378,15.9445,11800.0
2008-12-29 13:30:00,23.58,23.66,23.54,23.66,17800.0,15.9445,15.9986,15.9175,15.9986,17800.0
2008-12-29 13:35:00,23.66,23.67,23.62,23.63,22800.0,15.9986,16.0054,15.9716,15.9783,22800.0
2008-12-29 13:40:00,23.64,23.73,23.64,23.71,8700.0,15.9851,16.046,15.9851,16.0324,8700.0
2008-12-29 13:45:00,23.7,23.71,23.62,23.71,36000.0,16.0257,16.0324,15.9716,16.0324,36000.0
2008-12-29 13:50:00,23.71,23.73,23.65,23.67,38700.0,16.0324,16.046,15.9919,16.0054,38700.0
2008-12-29 13:55:00,23.7,23.8,23.7,23.75,16900.0,16.0257,16.0933,16.0257,16.0595,16900.0
2008-12-29 14:00:00,23.75,23.79,23.7,23.71,9800.0,16.0595,16.0865,16.0257,16.0324,9800.0
2008-12-29 14:05:00,23.72,23.72,23.63,23.63,27900.0,16.0392,16.0392,15.9783,15.9783,27900.0
2008-12-29 14:10:00,23.64,23.65,23.58,23.63,19900.0,15.9851,15.9919,15.9445,15.9783,19900.0
2008-12-29 14:15:00,23.64,23.66,23.58,23.65,23400.0,15.9851,15.9986,15.9445,15.9919,23400.0
2008-12-29 14:20:00,23.66,23.73,23.65,23.65,12900.0,15.9986,16.046,15.9919,15.9919,12900.0
2008-12-29 14:25:00,23.66,23.74,23.62,23.72,25900.0,15.9986,16.0527,15.9716,16.0392,25900.0
2008-12-29 14:30:00,23.73,23.75,23.69,23.75,10700.0,16.046,16.0595,16.0189,16.0595,10700.0
2008-12-29 14:35:00,23.74,23.75,23.67,23.68,28400.0,16.0527,16.0595,16.0054,16.0122,28400.0
2008-12-29 14:40:00,23.68,23.75,23.68,23.73,8800.0,16.0122,16.0595,16.0122,16.046,8800.0
2008-12-29 14:45:00,23.73,23.74,23.69,23.69,12400.0,16.046,16.0527,16.0189,16.0189,12400.0
2008-12-29 14:50:00,23.69,23.75,23.67,23.75,9200.0,16.0189,16.0595,16.0054,16.0595,9200.0
2008-12-29 14:55:00,23.74,23.86,23.73,23.82,22400.0,16.0527,16.1339,16.046,16.1068,22400.0
2008-12-29 15:00:00,23.82,23.87,23.81,23.82,25700.0,16.1068,16.1406,16.1001,16.1068,25700.0
2008-12-29 15:05:00,23.83,24.04,23.83,24.03,21500.0,16.1136,16.2556,16.1136,16.2488,21500.0
2008-12-29 15:10:00,24.04,24.04,23.96,24.03,16700.0,16.2556,16.2556,16.2015,16.2488,16700.0
2008-12-29 15:15:00,24.03,24.09,23.93,23.96,37600.0,16.2488,16.2894,16.1812,16.2015,37600.0
2008-12-29 15:20:00,23.96,24.1,23.96,24.1,34600.0,16.2015,16.2962,16.2015,16.2962,34600.0
2008-12-29 15:25:00,24.1,24.15,24.07,24.09,29200.0,16.2962,16.33,16.2759,16.2894,29200.0
2008-12-29 15:30:00,24.09,24.18,24.03,24.14,32300.0,16.2894,16.3503,16.2488,16.3232,32300.0
2008-12-29 15:35:00,24.13,24.15,23.95,24.07,40100.0,16.3164,16.33,16.1947,16.2759,40100.0
2008-12-29 15:40:00,24.09,24.3,24.09,24.24,85700.0,16.2894,16.4314,16.2894,16.3908,85700.0
2008-12-29 15:45:00,24.27,24.32,24.21,24.3,52400.0,16.4111,16.4449,16.3705,16.4314,52400.0
2008-12-29 15:50:00,24.3,24.32,24.21,24.25,51200.0,16.4314,16.4449,16.3705,16.3976,51200.0
2008-12-29 15:55:00,24.25,24.28,24.19,24.27,80200.0,16.3976,16.4179,16.357,16.4111,80200.0
2008-12-30 09:30:00,24.48,24.88,24.48,24.8,40100.0,16.5531,16.8236,16.5531,16.7695,40100.0
2008-12-30 09:35:00,24.8,24.8,24.48,24.56,16000.0,16.7695,16.7695,16.5531,16.6072,16000.0
2008-12-30 09:40:00,24.59,24.69,24.46,24.67,21200.0,16.6275,16.6951,16.5396,16.6816,21200.0
2008-12-30 09:45:00,24.65,24.75,24.59,24.67,13500.0,16.6681,16.7357,16.6275,16.6816,13500.0
2008-12-30 09:50:00,24.64,24.78,24.64,24.7,23200.0,16.6613,16.756,16.6613,16.7019,23200.0
2008-12-30 09:55:00,24.68,24.72,24.6,24.6,16700.0,16.6883,16.7154,16.6343,16.6343,16700.0
2008-12-30 10:00:00,24.59,24.71,24.5,24.7,19300.0,16.6275,16.7086,16.5666,16.7019,19300.0
2008-12-30 10:05:00,24.73,24.74,24.68,24.74,12600.0,16.7222,16.7289,16.6883,16.7289,12600.0
2008-12-30 10:10:00,24.71,24.76,24.68,24.75,9300.0,16.7086,16.7424,16.6883,16.7357,9300.0
2008-12-30 10:15:00,24.75,24.84,24.75,24.83,23000.0,16.7357,16.7965,16.7357,16.7898,23000.0
2008-12-30 10:20:00,24.83,24.97,24.83,24.95,15200.0,16.7898,16.8844,16.7898,16.8709,15200.0
2008-12-30 10:25:00,24.99,24.99,24.92,24.98,8800.0,16.898,16.898,16.8506,16.8912,8800.0
2008-12-30 10:30:00,24.99,25.0,24.97,24.97,5900.0,16.898,16.9047,16.8844,16.8844,5900.0
2008-12-30 10:35:00,24.95,25.01,24.95,24.98,10500.0,16.8709,16.9115,16.8709,16.8912,10500.0
2008-12-30 10:40:00,24.98,25.0,24.95,24.95,10300.0,16.8912,16.9047,16.8709,16.8709,10300.0
2008-12-30 10:45:00,24.97,25.05,24.97,25.04,14900.0,16.8844,16.9385,16.8844,16.9318,14900.0
2008-12-30 10:50:00,25.05,25.07,25.04,25.06,11900.0,16.9385,16.9521,16.9318,16.9453,11900.0
2008-12-30 10:55:00,25.05,25.09,24.95,24.98,14500.0,16.9385,16.9656,16.8709,16.8912,14500.0
2008-12-30 11:00:00,24.99,25.0,24.94,24.97,18700.0,16.898,16.9047,16.8642,16.8844,18700.0
2008-12-30 11:05:00,24.96,25.11,24.96,25.1,19700.0,16.8777,16.9791,16.8777,16.9723,19700.0
2008-12-30 11:10:00,25.09,25.09,24.97,25.06,22000.0,16.9656,16.9656,16.8844,16.9453,22000.0
2008-12-30 11:15:00,25.07,25.07,25.01,25.05,44800.0,16.9521,16.9521,16.9115,16.9385,44800.0
2008-12-30 11:20:00,25.04,25.16,25.04,25.13,29100.0,16.9318,17.0129,16.9318,16.9926,29100.0
2008-12-30 11:25:00,25.16,25.19,25.08,25.16,35600.0,17.0129,17.0332,16.9588,17.0129,35600.0
2008-12-30 11:30:00,25.18,25.21,25.16,25.19,16100.0,17.0264,17.0467,17.0129,17.0332,16100.0
2008-12-30 11:35:00,25.17,25.2,25.15,25.19,16800.0,17.0197,17.04,17.0062,17.0332,16800.0
2008-12-30 11:40:00,25.18,25.33,25.15,25.32,26400.0,17.0264,17.1279,17.0062,17.1211,26400.0
2008-12-30 11:45:00,25.33,25.43,25.33,25.37,29700.0,17.1279,17.1955,17.1279,17.1549,29700.0
2008-12-30 11:50:00,25.4,25.43,25.38,25.4,6300.0,17.1752,17.1955,17.1617,17.1752,6300.0
2008-12-30 11:55:00,25.39,25.42,25.37,25.37,9800.0,17.1684,17.1887,17.1549,17.1549,9800.0
2008-12-30 12:00:00,25.38,25.41,25.36,25.36,7500.0,17.1617,17.182,17.1482,17.1482,7500.0
2008-12-30 12:05:00,25.38,25.38,25.26,25.26,7500.0,17.1617,17.1617,17.0805,17.0805,7500.0
2008-12-30 12:10:00,25.26,25.28,25.25,25.28,14300.0,17.0805,17.0941,17.0738,17.0941,14300.0
2008-12-30 12:15:00,25.27,25.33,25.26,25.32,14600.0,17.0873,17.1279,17.0805,17.1211,14600.0
2008-12-30 12:20:00,25.31,25.32,25.21,25.21,22900.0,17.1143,17.1211,17.0467,17.0467,22900.0
2008-12-30 12:25:00,25.2,25.25,25.19,25.24,16600.0,17.04,17.0738,17.0332,17.067,16600.0
2008-12-30 12:30:00,25.23,25.24,25.1,25.1,20600.0,17.0603,17.067,16.9723,16.9723,20600.0
2008-12-30 12:35:00,25.1,25.11,24.99,24.99,16200.0,16.9723,16.9791,16.898,16.898,16200.0
2008-12-30 12:40:00,24.98,25.0,24.92,24.97,43200.0,16.8912,16.9047,16.8506,16.8844,43200.0
2008-12-30 12:45:00,24.97,25.03,24.9,24.93,18800.0,16.8844,16.925,16.8371,16.8574,18800.0
2008-12-30 12:50:00,24.95,25.04,24.94,25.04,11800.0,16.8709,16.9318,16.8642,16.9318,11800.0
2008-12-30 12:55:00,25.01,25.01,24.96,24.99,6200.0,16.9115,16.9115,16.8777,16.898,6200.0
2008-12-30 13:00:00,24.99,25.05,24.98,25.05,9900.0,16.898,16.9385,16.8912,16.9385,9900.0
2008-12-30 13:05:00,25.03,25.03,24.98,25.0,9600.0,16.925,16.925,16.8912,16.9047,9600.0
2008-12-30 13:10:00,25.0,25.05,24.96,25.01,16400.0,16.9047,16.9385,16.8777,16.9115,16400.0
2008-12-30 13:15:00,25.0,25.01,24.91,24.94,10400.0,16.9047,16.9115,16.8439,16.8642,10400.0
2008-12-30 13:20:00,24.93,24.96,24.91,24.96,9200.0,16.8574,16.8777,16.8439,16.8777,9200.0
2008-12-30 13:25:00,24.96,25.05,24.96,25.05,26600.0,16.8777,16.9385,16.8777,16.9385,26600.0
2008-12-30 13:30:00,25.05,25.05,24.98,25.01,8300.0,16.9385,16.9385,16.8912,16.9115,8300.0
2008-12-30 13:35:00,25.01,25.01,24.95,24.96,12900.0,16.9115,16.9115,16.8709,16.8777,12900.0
2008-12-30 13:40:00,24.96,24.98,24.92,24.98,13700.0,16.8777,16.8912,16.8506,16.8912,13700.0
2008-12-30 13:45:00,24.98,25.03,24.95,25.03,13100.0,16.8912,16.925,16.8709,16.925,13100.0
2008-12-30 13:50:00,25.03,25.08,25.03,25.07,23400.0,16.925,16.9588,16.925,16.9521,23400.0
2008-12-30 13:55:00,25.07,25.08,25.03,25.04,15500.0,16.9521,16.9588,16.925,16.9318,15500.0
2008-12-30 14:00:00,25.04,25.09,25.0,25.07,51600.0,16.9318,16.9656,16.9047,16.9521,51600.0
2008-12-30 14:05:00,25.07,25.14,25.05,25.11,45100.0,16.9521,16.9994,16.9385,16.9791,45100.0
2008-12-30 14:10:00,25.11,25.12,25.06,25.07,26500.0,16.9791,16.9859,16.9453,16.9521,26500.0
2008-12-30 14:15:00,25.08,25.16,25.06,25.13,46600.0,16.9588,17.0129,16.9453,16.9926,46600.0
2008-12-30 14:20:00,25.14,25.2,25.14,25.19,27400.0,16.9994,17.04,16.9994,17.0332,27400.0
2008-12-30 14:25:00,25.18,25.23,25.18,25.21,25600.0,17.0264,17.0603,17.0264,17.0467,25600.0
2008-12-30 14:30:00,25.22,25.25,25.2,25.22,45200.0,17.0535,17.0738,17.04,17.0535,45200.0
2008-12-30 14:35:00,25.21,25.3,25.21,25.26,39300.0,17.0467,17.1076,17.0467,17.0805,39300.0
2008-12-30 14:40:00,25.25,25.29,25.17,25.28,43200.0,17.0738,17.1008,17.0197,17.0941,43200.0
2008-12-30 14:45:00,25.28,25.3,25.2,25.3,33400.0,17.0941,17.1076,17.04,17.1076,33400.0
2008-12-30 14:50:00,25.3,25.3,25.19,25.2,29900.0,17.1076,17.1076,17.0332,17.04,29900.0
2008-12-30 14:55:00,25.2,25.23,25.17,25.21,37600.0,17.04,17.0603,17.0197,17.0467,37600.0
2008-12-30 15:00:00,25.23,25.25,25.17,25.19,36800.0,17.0603,17.0738,17.0197,17.0332,36800.0
2008-12-30 15:05:00,25.19,25.22,25.12,25.13,22700.0,17.0332,17.0535,16.9859,16.9926,22700.0
2008-12-30 15:10:00,25.13,25.16,25.11,25.14,29800.0,16.9926,17.0129,16.9791,16.9994,29800.0
2008-12-30 15:15:00,25.14,25.22,25.13,25.2,20700.0,16.9994,17.0535,16.9926,17.04,20700.0
2008-12-30 15:20:00,25.19,25.23,25.16,25.21,50300.0,17.0332,17.0603,17.0129,17.0467,50300.0
2008-12-30 15:25:00,25.22,25.35,25.22,25.29,37400.0,17.0535,17.1414,17.0535,17.1008,37400.0
2008-12-30 15:30:00,25.29,25.39,25.29,25.33,49200.0,17.1008,17.1684,17.1008,17.1279,49200.0
2008-12-30 15:35:00,25.32,25.35,25.27,25.35,37500.0,17.1211,17.1414,17.0873,17.1414,37500.0
2008-12-30 15:40:00,25.36,25.44,25.31,25.43,73000.0,17.1482,17.2023,17.1143,17.1955,73000.0
2008-12-30 15:45:00,25.43,25.45,25.34,25.4,64000.0,17.1955,17.209,17.1346,17.1752,64000.0
2008-12-30 15:50:00,25.4,25.46,25.4,25.45,70300.0,17.1752,17.2158,17.1752,17.209,70300.0
2008-12-30 15:55:00,25.46,25.55,25.43,25.44,84500.0,17.2158,17.2766,17.1955,17.2023,84500.0
2008-12-31 09:30:00,25.58,25.9,25.58,25.83,33500.0,17.2969,17.5133,17.2969,17.466,33500.0
2008-12-31 09:35:00,25.83,26.0,25.8,25.97,30400.0,17.466,17.5809,17.4457,17.5606,30400.0
2008-12-31 09:40:00,25.99,26.34,25.89,26.32,52200.0,17.5742,17.8108,17.5065,17.7973,52200.0
2008-12-31 09:45:00,26.31,26.37,26.13,26.31,74900.0,17.7905,17.8311,17.6688,17.7905,74900.0
2008-12-31 09:50:00,26.29,26.29,26.12,26.19,23400.0,17.777,17.777,17.6621,17.7094,23400.0
2008-12-31 09:55:00,26.15,26.21,26.02,26.09,30900.0,17.6823,17.7229,17.5944,17.6418,30900.0
2008-12-31 10:00:00,26.08,26.22,26.08,26.22,38300.0,17.635,17.7297,17.635,17.7297,38300.0
2008-12-31 10:05:00,26.2,26.21,26.08,26.16,20000.0,17.7162,17.7229,17.635,17.6891,20000.0
2008-12-31 10:10:00,26.17,26.17,26.02,26.03,17100.0,17.6959,17.6959,17.5944,17.6012,17100.0
2008-12-31 10:15:00,26.04,26.04,25.93,25.95,16900.0,17.608,17.608,17.5336,17.5471,16900.0
2008-12-31 10:20:00,25.96,26.1,25.96,25.99,10300.0,17.5539,17.6485,17.5539,17.5742,10300.0
2008-12-31 10:25:00,25.98,26.0,25.93,25.99,11500.0,17.5674,17.5809,17.5336,17.5742,11500.0
2008-12-31 10:30:00,25.99,26.1,25.99,26.06,25500.0,17.5742,17.6485,17.5742,17.6215,25500.0
2008-12-31 10:35:00,26.06,26.15,26.04,26.12,25600.0,17.6215,17.6823,17.608,17.6621,25600.0
2008-12-31 10:40:00,26.12,26.22,26.12,26.19,13600.0,17.6621,17.7297,17.6621,17.7094,13600.0
2008-12-31 10:45:00,26.17,26.35,26.16,26.34,27600.0,17.6959,17.8176,17.6891,17.8108,27600.0
2008-12-31 10:50:00,26.35,26.39,26.32,26.39,12700.0,17.8176,17.8446,17.7973,17.8446,12700.0
2008-12-31 10:55:00,26.37,26.46,26.35,26.4,12200.0,17.8311,17.892,17.8176,17.8514,12200.0
2008-12-31 11:00:00,26.39,26.4,26.33,26.34,11300.0,17.8446,17.8514,17.8041,17.8108,11300.0
2008-12-31 11:05:00,26.35,26.35,26.26,26.29,15200.0,17.8176,17.8176,17.7567,17.777,15200.0
2008-12-31 11:10:00,26.28,26.3,26.25,26.3,9900.0,17.7702,17.7838,17.75,17.7838,9900.0
2008-12-31 11:15:00,26.3,26.3,26.27,26.29,12800.0,17.7838,17.7838,17.7635,17.777,12800.0
2008-12-31 11:20:00,26.3,26.33,26.29,26.29,19400.0,17.7838,17.8041,17.777,17.777,19400.0
2008-12-31 11:25:00,26.3,26.44,26.29,26.42,31300.0,17.7838,17.8784,17.777,17.8649,31300.0
2008-12-31 11:30:00,26.42,26.5,26.4,26.46,45400.0,17.8649,17.919,17.8514,17.892,45400.0
2008-12-31 11:35:00,26.48,26.53,26.47,26.52,14100.0,17.9055,17.9393,17.8987,17.9325,14100.0
2008-12-31 11:40:00,26.51,26.53,26.48,26.49,16800.0,17.9258,17.9393,17.9055,17.9122,16800.0
2008-12-31 11:45:00,26.47,26.55,26.43,26.5,27900.0,17.8987,17.9528,17.8717,17.919,27900.0
2008-12-31 11:50:00,26.48,26.54,26.45,26.53,9800.0,17.9055,17.9461,17.8852,17.9393,9800.0
2008-12-31 11:55:00,26.53,26.58,26.51,26.58,7600.0,17.9393,17.9731,17.9258,17.9731,7600.0
2008-12-31 12:00:00,26.59,26.64,26.57,26.58,9000.0,17.9799,18.0137,17.9663,17.9731,9000.0
2008-12-31 12:05:00,26.58,26.65,26.56,26.6,15400.0,17.9731,18.0204,17.9596,17.9866,15400.0
2008-12-31 12:10:00,26.58,26.6,26.55,26.58,12200.0,17.9731,17.9866,17.9528,17.9731,12200.0
2008-12-31 12:15:00,26.58,26.58,26.5,26.51,17100.0,17.9731,17.9731,17.919,17.9258,17100.0
2008-12-31 12:20:00,26.51,26.55,26.49,26.52,30800.0,17.9258,17.9528,17.9122,17.9325,30800.0
2008-12-31 12:25:00,26.52,26.58,26.5,26.52,33500.0,17.9325,17.9731,17.919,17.9325,33500.0
2008-12-31 12:30:00,26.53,26.6,26.53,26.6,12800.0,17.9393,17.9866,17.9393,17.9866,12800.0
2008-12-31 12:35:00,26.6,26.6,26.55,26.6,16100.0,17.9866,17.9866,17.9528,17.9866,16100.0
2008-12-31 12:40:00,26.6,26.6,26.55,26.6,13100.0,17.9866,17.9866,17.9528,17.9866,13100.0
2008-12-31 12:45:00,26.6,26.67,26.6,26.67,14300.0,17.9866,18.034,17.9866,18.034,14300.0
2008-12-31 12:50:00,26.68,26.68,26.61,26.65,11400.0,18.0407,18.0407,17.9934,18.0204,11400.0
2008-12-31 12:55:00,26.65,26.66,26.6,26.65,7100.0,18.0204,18.0272,17.9866,18.0204,7100.0
2008-12-31 13:00:00,26.65,26.7,26.62,26.69,21800.0,18.0204,18.0542,18.0002,18.0475,21800.0
2008-12-31 13:05:00,26.68,26.69,26.6,26.61,24600.0,18.0407,18.0475,17.9866,17.9934,24600.0
2008-12-31 13:10:00,26.59,26.62,26.47,26.53,34500.0,17.9799,18.0002,17.8987,17.9393,34500.0
2008-12-31 13:15:00,26.53,26.57,26.5,26.53,27600.0,17.9393,17.9663,17.919,17.9393,27600.0
2008-12-31 13:20:00,26.52,26.54,26.4,26.41,29800.0,17.9325,17.9461,17.8514,17.8582,29800.0
2008-12-31 13:25:00,26.41,26.5,26.37,26.46,36300.0,17.8582,17.919,17.8311,17.892,36300.0
2008-12-31 13:30:00,26.46,26.47,26.43,26.47,20800.0,17.892,17.8987,17.8717,17.8987,20800.0
2008-12-31 13:35:00,26.45,26.56,26.44,26.53,18300.0,17.8852,17.9596,17.8784,17.9393,18300.0
2008-12-31 13:40:00,26.52,26.58,26.49,26.57,10700.0,17.9325,17.9731,17.9122,17.9663,10700.0
2008-12-31 13:45:00,26.58,26.58,26.48,26.51,9200.0,17.9731,17.9731,17.9055,17.9258,9200.0
2008-12-31 13:50:00,26.51,26.54,26.49,26.52,8000.0,17.9258,17.9461,17.9122,17.9325,8000.0
2008-12-31 13:55:00,26.54,26.66,26.51,26.66,14100.0,17.9461,18.0272,17.9258,18.0272,14100.0
2008-12-31 14:00:00,26.64,26.88,26.64,26.88,45500.0,18.0137,18.176,18.0137,18.176,45500.0
2008-12-31 14:05:00,26.86,26.94,26.75,26.78,26500.0,18.1624,18.2165,18.0881,18.1083,26500.0
2008-12-31 14:10:00,26.77,26.85,26.76,26.79,14300.0,18.1016,18.1557,18.0948,18.1151,14300.0
2008-12-31 14:15:00,26.79,26.79,26.73,26.78,21300.0,18.1151,18.1151,18.0745,18.1083,21300.0
2008-12-31 14:20:00,26.76,26.8,26.74,26.75,20200.0,18.0948,18.1219,18.0813,18.0881,20200.0
2008-12-31 14:25:00,26.75,26.75,26.71,26.74,29300.0,18.0881,18.0881,18.061,18.0813,29300.0
2008-12-31 14:30:00,26.73,26.79,26.69,26.78,20000.0,18.0745,18.1151,18.0475,18.1083,20000.0
2008-12-31 14:35:00,26.77,26.79,26.56,26.66,19700.0,18.1016,18.1151,17.9596,18.0272,19700.0
2008-12-31 14:40:00,26.66,26.75,26.66,26.71,10700.0,18.0272,18.0881,18.0272,18.061,10700.0
2008-12-31 14:45:00,26.7,26.74,26.62,26.7,16400.0,18.0542,18.0813,18.0002,18.0542,16400.0
2008-12-31 14:50:00,26.7,26.73,26.63,26.68,14700.0,18.0542,18.0745,18.0069,18.0407,14700.0
2008-12-31 14:55:00,26.68,26.7,26.67,26.7,13600.0,18.0407,18.0542,18.034,18.0542,13600.0
2008-12-31 15:00:00,26.7,26.89,26.7,26.86,24100.0,18.0542,18.1827,18.0542,18.1624,24100.0
2008-12-31 15:05:00,26.86,26.87,26.73,26.78,29500.0,18.1624,18.1692,18.0745,18.1083,29500.0
2008-12-31 15:10:00,26.78,26.81,26.68,26.7,38400.0,18.1083,18.1286,18.0407,18.0542,38400.0
2008-12-31 15:15:00,26.71,26.84,26.7,26.83,29300.0,18.061,18.1489,18.0542,18.1422,29300.0
2008-12-31 15:20:00,26.84,26.95,26.8,26.87,51400.0,18.1489,18.2233,18.1219,18.1692,51400.0
2008-12-31 15:25:00,26.88,26.93,26.79,26.92,40600.0,18.176,18.2098,18.1151,18.203,40600.0
2008-12-31 15:30:00,26.91,26.96,26.81,26.95,44700.0,18.1962,18.2301,18.1286,18.2233,44700.0
2008-12-31 15:35:00,26.95,27.08,26.92,27.01,78600.0,18.2233,18.3112,18.203,18.2639,78600.0
2008-12-31 15:40:00,27.0,27.01,26.8,26.8,83100.0,18.2571,18.2639,18.1219,18.1219,83100.0
2008-12-31 15:45:00,26.81,26.86,26.51,26.66,80900.0,18.1286,18.1624,17.9258,18.0272,80900.0
2008-12-31 15:50:00,26.65,26.75,26.58,26.69,86500.0,18.0204,18.0881,17.9731,18.0475,86500.0
2008-12-31 15:55:00,26.7,26.76,26.64,26.68,79800.0,18.0542,18.0948,18.0137,18.0407,79800.0
2009-01-02 09:30:00,26.82,27.28,26.73,26.9,28000.0,18.1354,18.4464,18.0745,18.1895,28000.0
2009-01-02 09:35:00,26.9,27.13,26.9,27.03,22100.0,18.1895,18.345,18.1895,18.2774,22100.0
2009-01-02 09:40:00,27.06,27.13,26.84,27.03,49500.0,18.2977,18.345,18.1489,18.2774,49500.0
2009-01-02 09:45:00,27.05,27.05,26.8,26.86,44900.0,18.2909,18.2909,18.1219,18.1624,44900.0
2009-01-02 09:50:00,26.84,26.86,26.46,26.47,74900.0,18.1489,18.1624,17.892,17.8987,74900.0
2009-01-02 09:55:00,26.45,26.83,26.39,26.83,52600.0,17.8852,18.1422,17.8446,18.1422,52600.0
2009-01-02 10:00:00,26.81,26.97,26.71,26.75,45000.0,18.1286,18.2368,18.061,18.0881,45000.0
2009-01-02 10:05:00,26.79,26.85,26.7,26.78,14100.0,18.1151,18.1557,18.0542,18.1083,14100.0
2009-01-02 10:10:00,26.79,27.05,26.76,27.05,5600.0,18.1151,18.2909,18.0948,18.2909,5600.0
2009-01-02 10:15:00,27.07,27.11,27.0,27.05,22300.0,18.3044,18.3315,18.2571,18.2909,22300.0
2009-01-02 10:20:00,27.05,27.05,26.91,26.99,23400.0,18.2909,18.2909,18.1962,18.2503,23400.0
2009-01-02 10:25:00,27.0,27.09,26.98,27.08,12800.0,18.2571,18.318,18.2436,18.3112,12800.0
2009-01-02 10:30:00,27.05,27.18,27.0,27.15,23000.0,18.2909,18.3788,18.2571,18.3585,23000.0
2009-01-02 10:35:00,27.18,27.42,27.18,27.42,23700.0,18.3788,18.5411,18.3788,18.5411,23700.0
2009-01-02 10:40:00,27.43,27.45,27.35,27.37,25300.0,18.5479,18.5614,18.4938,18.5073,25300.0
2009-01-02 10:45:00,27.35,27.41,27.33,27.39,20800.0,18.4938,18.5343,18.4802,18.5208,20800.0
2009-01-02 10:50:00,27.38,27.45,27.38,27.42,9400.0,18.5141,18.5614,18.5141,18.5411,9400.0
2009-01-02 10:55:00,27.43,27.5,27.41,27.44,15300.0,18.5479,18.5952,18.5343,18.5546,15300.0
2009-01-02 11:00:00,27.46,27.65,27.46,27.59,17400.0,18.5682,18.6966,18.5682,18.6561,17400.0
2009-01-02 11:05:00,27.58,27.64,27.55,27.63,14000.0,18.6493,18.6899,18.629,18.6831,14000.0
2009-01-02 11:10:00,27.62,27.62,27.49,27.55,11300.0,18.6763,18.6763,18.5884,18.629,11300.0
2009-01-02 11:15:00,27.53,27.54,27.41,27.43,17400.0,18.6155,18.6222,18.5343,18.5479,17400.0
2009-01-02 11:20:00,27.43,27.53,27.43,27.53,6500.0,18.5479,18.6155,18.5479,18.6155,6500.0
2009-01-02 11:25:00,27.53,27.54,27.47,27.5,9900.0,18.6155,18.6222,18.5749,18.5952,9900.0
2009-01-02 11:30:00,27.51,27.52,27.44,27.49,39000.0,18.602,18.6087,18.5546,18.5884,39000.0
2009-01-02 11:35:00,27.49,27.66,27.49,27.62,20800.0,18.5884,18.7034,18.5884,18.6763,20800.0
2009-01-02 11:40:00,27.61,27.66,27.57,27.65,33000.0,18.6696,18.7034,18.6425,18.6966,33000.0
2009-01-02 11:45:00,27.66,27.73,27.64,27.65,11800.0,18.7034,18.7507,18.6899,18.6966,11800.0
2009-01-02 11:50:00,27.66,27.7,27.62,27.7,14400.0,18.7034,18.7304,18.6763,18.7304,14400.0
2009-01-02 11:55:00,27.7,27.7,27.6,27.64,29500.0,18.7304,18.7304,18.6628,18.6899,29500.0
2009-01-02 12:00:00,27.67,27.7,27.62,27.68,22400.0,18.7102,18.7304,18.6763,18.7169,22400.0
2009-01-02 12:05:00,27.68,27.82,27.68,27.78,17400.0,18.7169,18.8116,18.7169,18.7845,17400.0
2009-01-02 12:10:00,27.79,27.82,27.7,27.78,24500.0,18.7913,18.8116,18.7304,18.7845,24500.0
2009-01-02 12:15:00,27.78,27.89,27.78,27.88,19000.0,18.7845,18.8589,18.7845,18.8522,19000.0
2009-01-02 12:20:00,27.88,27.94,27.87,27.9,45500.0,18.8522,18.8927,18.8454,18.8657,45500.0
2009-01-02 12:25:00,27.89,27.92,27.86,27.89,7900.0,18.8589,18.8792,18.8386,18.8589,7900.0
2009-01-02 12:30:00,27.91,28.0,27.88,27.99,31100.0,18.8724,18.9333,18.8522,18.9265,31100.0
2009-01-02 12:35:00,27.98,28.13,27.95,28.08,32200.0,18.9198,19.0212,18.8995,18.9874,32200.0
2009-01-02 12:40:00,28.09,28.16,28.04,28.07,55100.0,18.9942,19.0415,18.9603,18.9806,55100.0
2009-01-02 12:45:00,28.06,28.24,28.06,28.22,20700.0,18.9739,19.0956,18.9739,19.0821,20700.0
2009-01-02 12:50:00,28.23,28.23,28.09,28.12,18800.0,19.0888,19.0888,18.9942,19.0144,18800.0
2009-01-02 12:55:00,28.12,28.16,28.08,28.1,12300.0,19.0144,19.0415,18.9874,19.0009,12300.0
2009-01-02 13:00:00,28.08,28.2,28.08,28.2,8200.0,18.9874,19.0685,18.9874,19.0685,8200.0
2009-01-02 13:05:00,28.21,28.35,28.18,28.35,47600.0,19.0753,19.17,19.055,19.17,47600.0
2009-01-02 13:10:00,28.35,28.48,28.28,28.32,40400.0,19.17,19.2579,19.1226,19.1497,40400.0
2009-01-02 13:15:00,28.32,28.33,28.24,28.33,11900.0,19.1497,19.1564,19.0956,19.1564,11900.0
2009-01-02 13:20:00,28.32,28.46,28.29,28.46,40900.0,19.1497,19.2443,19.1294,19.2443,40900.0
2009-01-02 13:25:00,28.45,28.7,28.43,28.7,68200.0,19.2376,19.4066,19.2241,19.4066,68200.0
2009-01-02 13:30:00,28.7,28.77,28.65,28.67,50100.0,19.4066,19.454,19.3728,19.3863,50100.0
2009-01-02 13:35:00,28.68,28.98,28.68,28.91,69100.0,19.3931,19.596,19.3931,19.5486,69100.0
2009-01-02 13:40:00,28.9,29.0,28.89,28.94,59600.0,19.5419,19.6095,19.5351,19.5689,59600.0
2009-01-02 13:45:00,28.92,28.98,28.91,28.94,20900.0,19.5554,19.596,19.5486,19.5689,20900.0
2009-01-02 13:50:00,28.94,28.97,28.85,28.85,26500.0,19.5689,19.5892,19.5081,19.5081,26500.0
2009-01-02 13:55:00,28.85,28.89,28.7,28.87,27500.0,19.5081,19.5351,19.4066,19.5216,27500.0
2009-01-02 14:00:00,28.88,28.9,28.78,28.84,17500.0,19.5283,19.5419,19.4607,19.5013,17500.0
2009-01-02 14:05:00,28.85,28.87,28.71,28.79,36200.0,19.5081,19.5216,19.4134,19.4675,36200.0
2009-01-02 14:10:00,28.77,28.85,28.73,28.84,33000.0,19.454,19.5081,19.4269,19.5013,33000.0
2009-01-02 14:15:00,28.85,28.98,28.84,28.94,45100.0,19.5081,19.596,19.5013,19.5689,45100.0
2009-01-02 14:20:00,28.94,29.1,28.94,29.04,53700.0,19.5689,19.6771,19.5689,19.6365,53700.0
2009-01-02 14:25:00,29.04,29.07,28.95,29.0,24000.0,19.6365,19.6568,19.5757,19.6095,24000.0
2009-01-02 14:30:00,29.01,29.17,28.99,29.01,32300.0,19.6162,19.7244,19.6027,19.6162,32300.0
2009-01-02 14:35:00,29.02,29.07,28.98,29.0,33500.0,19.623,19.6568,19.596,19.6095,33500.0
2009-01-02 14:40:00,29.01,29.09,28.94,28.95,22600.0,19.6162,19.6703,19.5689,19.5757,22600.0
2009-01-02 14:45:00,28.94,29.03,28.94,28.99,23700.0,19.5689,19.6298,19.5689,19.6027,23700.0
2009-01-02 14:50:00,28.98,29.09,28.97,29.05,32800.0,19.596,19.6703,19.5892,19.6433,32800.0
2009-01-02 14:55:00,29.04,29.12,29.0,29.08,25500.0,19.6365,19.6906,19.6095,19.6636,25500.0
2009-01-02 15:00:00,29.08,29.23,29.08,29.19,78100.0,19.6636,19.765,19.6636,19.738,78100.0
2009-01-02 15:05:00,29.21,29.21,29.1,29.1,47500.0,19.7515,19.7515,19.6771,19.6771,47500.0
2009-01-02 15:10:00,29.15,29.21,29.08,29.18,37900.0,19.7109,19.7515,19.6636,19.7312,37900.0
2009-01-02 15:15:00,29.18,29.23,29.15,29.18,29700.0,19.7312,19.765,19.7109,19.7312,29700.0
2009-01-02 15:20:00,29.17,29.2,29.05,29.14,47400.0,19.7244,19.7447,19.6433,19.7042,47400.0
2009-01-02 15:25:00,29.14,29.23,29.1,29.19,41100.0,19.7042,19.765,19.6771,19.738,41100.0
2009-01-02 15:30:00,29.19,29.21,29.05,29.07,60000.0,19.738,19.7515,19.6433,19.6568,60000.0
2009-01-02 15:35:00,29.07,29.22,29.04,29.22,72000.0,19.6568,19.7582,19.6365,19.7582,72000.0
2009-01-02 15:40:00,29.22,29.31,29.14,29.24,113400.0,19.7582,19.8191,19.7042,19.7718,113400.0
2009-01-02 15:45:00,29.25,29.31,29.19,29.24,110100.0,19.7785,19.8191,19.738,19.7718,110100.0
2009-01-02 15:50:00,29.24,29.35,29.21,29.34,156400.0,19.7718,19.8462,19.7515,19.8394,156400.0
2009-01-02 15:55:00,29.34,29.37,29.13,29.14,106800.0,19.8394,19.8597,19.6974,19.7042,106800.0
2009-01-05 09:30:00,28.91,29.74,28.91,29.26,76300.0,19.5486,20.1099,19.5486,19.7853,76300.0
2009-01-05 09:35:00,29.34,29.66,29.28,29.28,39800.0,19.8394,20.0558,19.7988,19.7988,39800.0
2009-01-05 09:40:00,29.24,29.39,29.09,29.2,70600.0,19.7718,19.8732,19.6703,19.7447,70600.0
2009-01-05 09:45:00,29.2,29.26,28.97,29.06,47000.0,19.7447,19.7853,19.5892,19.6501,47000.0
2009-01-05 09:50:00,29.03,29.11,28.84,28.84,60200.0,19.6298,19.6839,19.5013,19.5013,60200.0
2009-01-05 09:55:00,28.84,28.94,28.71,28.91,60300.0,19.5013,19.5689,19.4134,19.5486,60300.0
2009-01-05 10:00:00,28.93,29.0,28.75,28.88,184000.0,19.5622,19.6095,19.4404,19.5283,184000.0
2009-01-05 10:05:00,28.86,29.13,28.75,29.13,71600.0,19.5148,19.6974,19.4404,19.6974,71600.0
2009-01-05 10:10:00,29.14,29.26,28.99,29.2,87300.0,19.7042,19.7853,19.6027,19.7447,87300.0
2009-01-05 10:15:00,29.21,29.29,29.12,29.12,48400.0,19.7515,19.8056,19.6906,19.6906,48400.0
2009-01-05 10:20:00,29.13,29.26,29.0,29.13,41000.0,19.6974,19.7853,19.6095,19.6974,41000.0
2009-01-05 10:25:00,29.15,29.36,29.14,29.25,75200.0,19.7109,19.8529,19.7042,19.7785,75200.0
2009-01-05 10:30:00,29.28,29.48,29.2,29.4,58300.0,19.7988,19.9341,19.7447,19.88,58300.0
2009-01-05 10:35:00,29.43,29.74,29.43,29.71,51800.0,19.9002,20.1099,19.9002,20.0896,51800.0
2009-01-05 10:40:00,29.73,29.84,29.65,29.84,23700.0,20.1031,20.1775,20.049,20.1775,23700.0
2009-01-05 10:45:00,29.84,29.89,29.75,29.77,35600.0,20.1775,20.2113,20.1166,20.1301,35600.0
2009-01-05 10:50:00,29.77,29.95,29.65,29.9,82700.0,20.1301,20.2519,20.049,20.2181,82700.0
2009-01-05 10:55:00,29.83,30.0,29.73,29.78,50500.0,20.1707,20.2857,20.1031,20.1369,50500.0
2009-01-05 11:00:00,29.78,29.97,29.7,29.79,37300.0,20.1369,20.2654,20.0828,20.1437,37300.0
2009-01-05 11:05:00,29.77,30.0,29.76,29.94,23900.0,20.1301,20.2857,20.1234,20.2451,23900.0
2009-01-05 11:10:00,29.94,29.99,29.88,29.91,17600.0,20.2451,20.2789,20.2045,20.2248,17600.0
2009-01-05 11:15:00,29.9,30.08,29.77,29.94,84300.0,20.2181,20.3398,20.1301,20.2451,84300.0
2009-01-05 11:20:00,29.94,29.96,29.63,29.65,62900.0,20.2451,20.2586,20.0355,20.049,62900.0
2009-01-05 11:25:00,29.65,29.69,29.48,29.59,54300.0,20.049,20.0761,19.9341,20.0084,54300.0
2009-01-05 11:30:00,29.6,29.63,29.5,29.6,56700.0,20.0152,20.0355,19.9476,20.0152,56700.0
2009-01-05 11:35:00,29.58,29.61,29.45,29.54,34800.0,20.0017,20.022,19.9138,19.9746,34800.0
2009-01-05 11:40:00,29.54,29.54,29.43,29.53,29400.0,19.9746,19.9746,19.9002,19.9679,29400.0
2009-01-05 11:45:00,29.51,29.51,29.38,29.42,35100.0,19.9543,19.9543,19.8664,19.8935,35100.0
2009-01-05 11:50:00,29.43,29.44,29.19,29.26,48300.0,19.9002,19.907,19.738,19.7853,48300.0
2009-01-05 11:55:00,29.27,29.28,29.02,29.1,51200.0,19.7921,19.7988,19.623,19.6771,51200.0
2009-01-05 12:00:00,29.11,29.25,29.06,29.23,41100.0,19.6839,19.7785,19.6501,19.765,41100.0
2009-01-05 12:05:00,29.22,29.22,29.08,29.21,15100.0,19.7582,19.7582,19.6636,19.7515,15100.0
2009-01-05 12:10:00,29.21,29.32,29.19,29.2,22500.0,19.7515,19.8259,19.738,19.7447,22500.0
2009-01-05 12:15:00,29.2,29.5,29.2,29.46,26000.0,19.7447,19.9476,19.7447,19.9205,26000.0
2009-01-05 12:20:00,29.48,29.61,29.43,29.43,22000.0,19.9341,20.022,19.9002,19.9002,22000.0
2009-01-05 12:25:00,29.44,29.46,29.33,29.45,26700.0,19.907,19.9205,19.8326,19.9138,26700.0
2009-01-05 12:30:00,29.44,29.55,29.38,29.46,16700.0,19.907,19.9814,19.8664,19.9205,16700.0
2009-01-05 12:35:00,29.44,29.48,29.32,29.45,24200.0,19.907,19.9341,19.8259,19.9138,24200.0
2009-01-05 12:40:00,29.44,29.44,29.29,29.37,29700.0,19.907,19.907,19.8056,19.8597,29700.0
2009-01-05 12:45:00,29.37,29.6,29.37,29.47,31400.0,19.8597,20.0152,19.8597,19.9273,31400.0
2009-01-05 12:50:00,29.49,29.5,29.36,29.47,24900.0,19.9408,19.9476,19.8529,19.9273,24900.0
2009-01-05 12:55:00,29.47,29.68,29.43,29.66,35700.0,19.9273,20.0693,19.9002,20.0558,35700.0
2009-01-05 13:00:00,29.63,29.79,29.61,29.74,51300.0,20.0355,20.1437,20.022,20.1099,51300.0
2009-01-05 13:05:00,29.74,29.79,29.61,29.68,65100.0,20.1099,20.1437,20.022,20.0693,65100.0
2009-01-05 13:10:00,29.67,29.78,29.6,29.77,25100.0,20.0625,20.1369,20.0152,20.1301,25100.0
2009-01-05 13:15:00,29.76,29.78,29.6,29.76,23200.0,20.1234,20.1369,20.0152,20.1234,23200.0
2009-01-05 13:20:00,29.75,29.93,29.75,29.85,49900.0,20.1166,20.2383,20.1166,20.1842,49900.0
2009-01-05 13:25:00,29.89,29.98,29.83,29.97,46800.0,20.2113,20.2721,20.1707,20.2654,46800.0
2009-01-05 13:30:00,29.94,30.0,29.9,29.94,22100.0,20.2451,20.2857,20.2181,20.2451,22100.0
2009-01-05 13:35:00,29.94,29.97,29.77,29.87,27900.0,20.2451,20.2654,20.1301,20.1978,27900.0
2009-01-05 13:40:00,29.83,30.04,29.77,30.04,39600.0,20.1707,20.3127,20.1301,20.3127,39600.0
2009-01-05 13:45:00,30.04,30.1,29.84,29.87,34800.0,20.3127,20.3533,20.1775,20.1978,34800.0
2009-01-05 13:50:00,29.88,29.99,29.8,29.99,48000.0,20.2045,20.2789,20.1504,20.2789,48000.0
2009-01-05 13:55:00,29.97,30.0,29.85,29.86,34100.0,20.2654,20.2857,20.1842,20.191,34100.0
2009-01-05 14:00:00,29.87,29.92,29.69,29.74,47100.0,20.1978,20.2316,20.0761,20.1099,47100.0
2009-01-05 14:05:00,29.73,29.91,29.66,29.88,70900.0,20.1031,20.2248,20.0558,20.2045,70900.0
2009-01-05 14:10:00,29.87,29.95,29.77,29.89,40300.0,20.1978,20.2519,20.1301,20.2113,40300.0
2009-01-05 14:15:00,29.88,29.93,29.81,29.82,31100.0,20.2045,20.2383,20.1572,20.164,31100.0
2009-01-05 14:20:00,29.81,29.83,29.65,29.72,35300.0,20.1572,20.1707,20.049,20.0963,35300.0
2009-01-05 14:25:00,29.74,29.84,29.71,29.75,53200.0,20.1099,20.1775,20.0896,20.1166,53200.0
2009-01-05 14:30:00,29.75,29.82,29.68,29.78,48100.0,20.1166,20.164,20.0693,20.1369,48100.0
2009-01-05 14:35:00,29.78,29.95,29.74,29.9,73300.0,20.1369,20.2519,20.1099,20.2181,73300.0
2009-01-05 14:40:00,29.9,30.15,29.9,29.97,80300.0,20.2181,20.3871,20.2181,20.2654,80300.0
2009-01-05 14:45:00,29.95,30.0,29.76,29.9,42400.0,20.2519,20.2857,20.1234,20.2181,42400.0
2009-01-05 14:50:00,29.89,29.9,29.65,29.71,86200.0,20.2113,20.2181,20.049,20.0896,86200.0
2009-01-05 14:55:00,29.7,29.8,29.65,29.65,42600.0,20.0828,20.1504,20.049,20.049,42600.0
2009-01-05 15:00:00,29.66,29.95,29.66,29.94,105300.0,20.0558,20.2519,20.0558,20.2451,105300.0
2009-01-05 15:05:00,29.97,30.09,29.79,29.79,59900.0,20.2654,20.3465,20.1437,20.1437,59900.0
2009-01-05 15:10:00,29.79,29.85,29.75,29.82,63700.0,20.1437,20.1842,20.1166,20.164,63700.0
2009-01-05 15:15:00,29.8,29.92,29.76,29.78,55400.0,20.1504,20.2316,20.1234,20.1369,55400.0
2009-01-05 15:20:00,29.77,29.91,29.72,29.83,68700.0,20.1301,20.2248,20.0963,20.1707,68700.0
2009-01-05 15:25:00,29.85,29.91,29.72,29.8,83900.0,20.1842,20.2248,20.0963,20.1504,83900.0
2009-01-05 15:30:00,29.8,29.82,29.65,29.8,69800.0,20.1504,20.164,20.049,20.1504,69800.0
2009-01-05 15:35:00,29.8,29.94,29.74,29.84,68400.0,20.1504,20.2451,20.1099,20.1775,68400.0
2009-01-05 15:40:00,29.83,30.11,29.83,30.01,129800.0,20.1707,20.3601,20.1707,20.2924,129800.0
2009-01-05 15:45:00,30.01,30.02,29.85,29.86,104700.0,20.2924,20.2992,20.1842,20.191,104700.0
2009-01-05 15:50:00,29.87,30.12,29.87,30.1,144100.0,20.1978,20.3668,20.1978,20.3533,144100.0
2009-01-05 15:55:00,30.1,30.18,30.0,30.03,187900.0,20.3533,20.4074,20.2857,20.306,187900.0
2009-01-06 09:30:00,29.84,30.37,29.84,30.01,43500.0,20.1775,20.5359,20.1775,20.2924,43500.0
2009-01-06 09:35:00,30.01,30.06,29.64,29.75,49900.0,20.2924,20.3262,20.0422,20.1166,49900.0
2009-01-06 09:40:00,29.72,30.45,29.72,30.4,62300.0,20.0963,20.59,20.0963,20.5561,62300.0
2009-01-06 09:45:00,30.41,30.54,30.2,30.53,78200.0,20.5629,20.6508,20.4209,20.6441,78200.0
2009-01-06 09:50:00,30.53,30.53,30.32,30.38,128400.0,20.6441,20.6441,20.5021,20.5426,128400.0
2009-01-06 09:55:00,30.4,30.53,30.34,30.45,33100.0,20.5561,20.6441,20.5156,20.59,33100.0
2009-01-06 10:00:00,30.48,30.56,30.14,30.14,84900.0,20.6102,20.6643,20.3803,20.3803,84900.0
2009-01-06 10:05:00,30.14,30.45,30.14,30.36,110700.0,20.3803,20.59,20.3803,20.5291,110700.0
2009-01-06 10:10:00,30.38,30.38,30.09,30.09,34900.0,20.5426,20.5426,20.3465,20.3465,34900.0
2009-01-06 10:15:00,30.07,30.07,29.58,29.61,65700.0,20.333,20.333,20.0017,20.022,65700.0
2009-01-06 10:20:00,29.62,30.09,29.62,30.08,72900.0,20.0287,20.3465,20.0287,20.3398,72900.0
2009-01-06 10:25:00,30.08,30.13,29.87,29.95,53500.0,20.3398,20.3736,20.1978,20.2519,53500.0
2009-01-06 10:30:00,29.97,30.04,29.79,29.84,57700.0,20.2654,20.3127,20.1437,20.1775,57700.0
2009-01-06 10:35:00,29.8,29.92,29.78,29.82,25200.0,20.1504,20.2316,20.1369,20.164,25200.0
2009-01-06 10:40:00,29.83,30.01,29.79,29.98,18900.0,20.1707,20.2924,20.1437,20.2721,18900.0
2009-01-06 10:45:00,29.99,29.99,29.71,29.78,49300.0,20.2789,20.2789,20.0896,20.1369,49300.0
2009-01-06 10:50:00,29.75,29.93,29.66,29.66,30400.0,20.1166,20.2383,20.0558,20.0558,30400.0
2009-01-06 10:55:00,29.62,29.8,29.58,29.62,19600.0,20.0287,20.1504,20.0017,20.0287,19600.0
2009-01-06 11:00:00,29.65,29.69,29.51,29.52,25700.0,20.049,20.0761,19.9543,19.9611,25700.0
2009-01-06 11:05:00,29.51,29.53,29.31,29.44,34000.0,19.9543,19.9679,19.8191,19.907,34000.0
2009-01-06 11:10:00,29.42,29.52,29.39,29.48,53600.0,19.8935,19.9611,19.8732,19.9341,53600.0
2009-01-06 11:15:00,29.5,29.62,29.47,29.57,24800.0,19.9476,20.0287,19.9273,19.9949,24800.0
2009-01-06 11:20:00,29.57,29.6,29.41,29.48,42100.0,19.9949,20.0152,19.8867,19.9341,42100.0
2009-01-06 11:25:00,29.49,29.61,29.46,29.54,30200.0,19.9408,20.022,19.9205,19.9746,30200.0
2009-01-06 11:30:00,29.52,29.77,29.52,29.75,23600.0,19.9611,20.1301,19.9611,20.1166,23600.0
2009-01-06 11:35:00,29.75,29.79,29.68,29.73,19300.0,20.1166,20.1437,20.0693,20.1031,19300.0
2009-01-06 11:40:00,29.73,29.84,29.67,29.72,20100.0,20.1031,20.1775,20.0625,20.0963,20100.0
2009-01-06 11:45:00,29.74,29.74,29.62,29.71,36500.0,20.1099,20.1099,20.0287,20.0896,36500.0
2009-01-06 11:50:00,29.71,29.73,29.63,29.65,22600.0,20.0896,20.1031,20.0355,20.049,22600.0
2009-01-06 11:55:00,29.64,29.85,29.63,29.85,41500.0,20.0422,20.1842,20.0355,20.1842,41500.0
2009-01-06 12:00:00,29.85,30.2,29.83,30.19,63900.0,20.1842,20.4209,20.1707,20.4141,63900.0
2009-01-06 12:05:00,30.19,30.56,30.18,30.54,62400.0,20.4141,20.6643,20.4074,20.6508,62400.0
2009-01-06 12:10:00,30.55,30.78,30.51,30.72,137500.0,20.6576,20.8131,20.6305,20.7725,137500.0
2009-01-06 12:15:00,30.7,30.74,30.62,30.63,55800.0,20.759,20.7861,20.7049,20.7117,55800.0
2009-01-06 12:20:00,30.63,30.83,30.63,30.73,57600.0,20.7117,20.8469,20.7117,20.7793,57600.0
2009-01-06 12:25:00,30.73,30.83,30.73,30.79,65900.0,20.7793,20.8469,20.7793,20.8199,65900.0
2009-01-06 12:30:00,30.79,30.93,30.77,30.91,47500.0,20.8199,20.9145,20.8063,20.901,47500.0
2009-01-06 12:35:00,30.91,31.08,30.91,30.99,56100.0,20.901,21.016,20.901,20.9551,56100.0
2009-01-06 12:40:00,31.01,31.01,30.87,30.89,57200.0,20.9686,20.9686,20.874,20.8875,57200.0
2009-01-06 12:45:00,30.91,30.95,30.76,30.88,85500.0,20.901,20.9281,20.7996,20.8807,85500.0
2009-01-06 12:50:00,30.88,30.99,30.86,30.87,33700.0,20.8807,20.9551,20.8672,20.874,33700.0
2009-01-06 12:55:00,30.86,30.97,30.79,30.93,51200.0,20.8672,20.9416,20.8199,20.9145,51200.0
2009-01-06 13:00:00,30.93,31.01,30.87,30.89,55700.0,20.9145,20.9686,20.874,20.8875,55700.0
2009-01-06 13:05:00,30.92,30.98,30.86,30.98,32700.0,20.9078,20.9483,20.8672,20.9483,32700.0
2009-01-06 13:10:00,30.96,30.99,30.8,30.8,27500.0,20.9348,20.9551,20.8266,20.8266,27500.0
2009-01-06 13:15:00,30.82,30.82,30.61,30.63,44300.0,20.8401,20.8401,20.6981,20.7117,44300.0
2009-01-06 13:20:00,30.61,30.65,30.53,30.61,41100.0,20.6981,20.7252,20.6441,20.6981,41100.0
2009-01-06 13:25:00,30.62,30.65,30.53,30.57,100400.0,20.7049,20.7252,20.6441,20.6711,100400.0
2009-01-06 13:30:00,30.57,30.61,30.41,30.46,95300.0,20.6711,20.6981,20.5629,20.5967,95300.0
2009-01-06 13:35:00,30.47,30.63,30.42,30.59,79100.0,20.6035,20.7117,20.5697,20.6846,79100.0
2009-01-06 13:40:00,30.57,30.61,30.5,30.59,42400.0,20.6711,20.6981,20.6238,20.6846,42400.0
2009-01-06 13:45:00,30.57,30.7,30.54,30.66,44500.0,20.6711,20.759,20.6508,20.732,44500.0
2009-01-06 13:50:00,30.63,30.69,30.51,30.56,48200.0,20.7117,20.7522,20.6305,20.6643,48200.0
2009-01-06 13:55:00,30.55,30.62,30.53,30.6,45900.0,20.6576,20.7049,20.6441,20.6914,45900.0
2009-01-06 14:00:00,30.61,30.61,30.4,30.4,92900.0,20.6981,20.6981,20.5561,20.5561,92900.0
2009-01-06 14:05:00,30.4,30.54,30.37,30.54,62200.0,20.5561,20.6508,20.5359,20.6508,62200.0
2009-01-06 14:10:00,30.55,30.74,30.46,30.63,60900.0,20.6576,20.7861,20.5967,20.7117,60900.0
2009-01-06 14:15:00,30.64,30.82,30.61,30.74,44500.0,20.7184,20.8401,20.6981,20.7861,44500.0
2009-01-06 14:20:00,30.74,30.84,30.7,30.75,53300.0,20.7861,20.8537,20.759,20.7928,53300.0
2009-01-06 14:25:00,30.76,30.91,30.71,30.91,48000.0,20.7996,20.901,20.7658,20.901,48000.0
2009-01-06 14:30:00,30.9,31.09,30.89,30.89,86900.0,20.8942,21.0227,20.8875,20.8875,86900.0
2009-01-06 14:35:00,30.88,31.13,30.88,31.08,94000.0,20.8807,21.0498,20.8807,21.016,94000.0
2009-01-06 14:40:00,31.07,31.26,31.07,31.22,48600.0,21.0092,21.1377,21.0092,21.1106,48600.0
2009-01-06 14:45:00,31.22,31.51,31.22,31.51,78100.0,21.1106,21.3067,21.1106,21.3067,78100.0
2009-01-06 14:50:00,31.51,31.51,31.35,31.48,90600.0,21.3067,21.3067,21.1985,21.2864,90600.0
2009-01-06 14:55:00,31.5,31.64,31.48,31.62,88300.0,21.3,21.3946,21.2864,21.3811,88300.0
2009-01-06 15:00:00,31.62,31.77,31.44,31.47,84400.0,21.3811,21.4825,21.2594,21.2797,84400.0
2009-01-06 15:05:00,31.49,31.59,31.36,31.51,96100.0,21.2932,21.3608,21.2053,21.3067,96100.0
2009-01-06 15:10:00,31.5,31.59,31.43,31.53,92700.0,21.3,21.3608,21.2526,21.3202,92700.0
2009-01-06 15:15:00,31.52,31.7,31.45,31.52,117400.0,21.3135,21.4352,21.2661,21.3135,117400.0
2009-01-06 15:20:00,31.52,31.54,31.35,31.35,106700.0,21.3135,21.327,21.1985,21.1985,106700.0
2009-01-06 15:25:00,31.35,31.49,31.3,31.35,109400.0,21.1985,21.2932,21.1647,21.1985,109400.0
2009-01-06 15:30:00,31.35,31.57,31.35,31.43,139900.0,21.1985,21.3473,21.1985,21.2526,139900.0
2009-01-06 15:35:00,31.42,31.54,31.35,31.44,120000.0,21.2459,21.327,21.1985,21.2594,120000.0
2009-01-06 15:40:00,31.48,31.66,31.41,31.61,148200.0,21.2864,21.4081,21.2391,21.3743,148200.0
2009-01-06 15:45:00,31.61,31.69,31.48,31.56,122500.0,21.3743,21.4284,21.2864,21.3405,122500.0
2009-01-06 15:50:00,31.56,31.63,31.41,31.57,128300.0,21.3405,21.3879,21.2391,21.3473,128300.0
2009-01-06 15:55:00,31.57,31.7,31.49,31.55,130200.0,21.3473,21.4352,21.2932,21.3338,130200.0
2009-01-07 09:30:00,30.53,30.59,29.61,30.13,152100.0,20.6441,20.6846,20.022,20.3736,152100.0
2009-01-07 09:35:00,30.13,30.21,29.85,29.92,98800.0,20.3736,20.4277,20.1842,20.2316,98800.0
2009-01-07 09:40:00,29.9,30.09,29.9,30.03,44100.0,20.2181,20.3465,20.2181,20.306,44100.0
2009-01-07 09:45:00,30.01,30.1,29.75,29.78,104700.0,20.2924,20.3533,20.1166,20.1369,104700.0
2009-01-07 09:50:00,29.8,29.93,29.71,29.9,132800.0,20.1504,20.2383,20.0896,20.2181,132800.0
2009-01-07 09:55:00,29.92,29.92,29.75,29.83,48900.0,20.2316,20.2316,20.1166,20.1707,48900.0
2009-01-07 10:00:00,29.86,29.94,29.68,29.72,82100.0,20.191,20.2451,20.0693,20.0963,82100.0
2009-01-07 10:05:00,29.74,29.92,29.72,29.85,93800.0,20.1099,20.2316,20.0963,20.1842,93800.0
2009-01-07 10:10:00,29.87,29.9,29.64,29.69,49700.0,20.1978,20.2181,20.0422,20.0761,49700.0
2009-01-07 10:15:00,29.7,29.71,29.44,29.5,67000.0,20.0828,20.0896,19.907,19.9476,67000.0
2009-01-07 10:20:00,29.5,29.51,29.34,29.37,65500.0,19.9476,19.9543,19.8394,19.8597,65500.0
2009-01-07 10:25:00,29.34,29.49,29.13,29.49,70000.0,19.8394,19.9408,19.6974,19.9408,70000.0
2009-01-07 10:30:00,29.48,29.48,29.12,29.27,42000.0,19.9341,19.9341,19.6906,19.7921,42000.0
2009-01-07 10:35:00,29.3,29.51,29.16,29.33,30000.0,19.8123,19.9543,19.7177,19.8326,30000.0
2009-01-07 10:40:00,29.34,29.51,29.32,29.4,26500.0,19.8394,19.9543,19.8259,19.88,26500.0
2009-01-07 10:45:00,29.41,29.5,29.39,29.42,37300.0,19.8867,19.9476,19.8732,19.8935,37300.0
2009-01-07 10:50:00,29.42,29.42,29.2,29.33,49900.0,19.8935,19.8935,19.7447,19.8326,49900.0
2009-01-07 10:55:00,29.3,29.43,29.16,29.32,48600.0,19.8123,19.9002,19.7177,19.8259,48600.0
2009-01-07 11:00:00,29.3,29.35,29.11,29.26,61500.0,19.8123,19.8462,19.6839,19.7853,61500.0
2009-01-07 11:05:00,29.26,29.39,29.24,29.31,31700.0,19.7853,19.8732,19.7718,19.8191,31700.0
2009-01-07 11:10:00,29.3,29.36,29.19,29.19,39100.0,19.8123,19.8529,19.738,19.738,39100.0
2009-01-07 11:15:00,29.22,29.27,29.02,29.02,69900.0,19.7582,19.7921,19.623,19.623,69900.0
2009-01-07 11:20:00,29.02,29.12,28.96,29.07,69100.0,19.623,19.6906,19.5824,19.6568,69100.0
2009-01-07 11:25:00,29.07,29.18,29.02,29.12,40800.0,19.6568,19.7312,19.623,19.6906,40800.0
2009-01-07 11:30:00,29.12,29.29,29.1,29.23,25700.0,19.6906,19.8056,19.6771,19.765,25700.0
2009-01-07 11:35:00,29.23,29.25,28.95,29.05,39900.0,19.765,19.7785,19.5757,19.6433,39900.0
2009-01-07 11:40:00,29.04,29.33,29.02,29.25,62600.0,19.6365,19.8326,19.623,19.7785,62600.0
2009-01-07 11:45:00,29.26,29.41,29.14,29.15,92000.0,19.7853,19.8867,19.7042,19.7109,92000.0
2009-01-07 11:50:00,29.18,29.35,29.15,29.25,22200.0,19.7312,19.8462,19.7109,19.7785,22200.0
2009-01-07 11:55:00,29.24,29.25,29.16,29.2,20100.0,19.7718,19.7785,19.7177,19.7447,20100.0
2009-01-07 12:00:00,29.2,29.24,29.07,29.2,193300.0,19.7447,19.7718,19.6568,19.7447,193300.0
2009-01-07 12:05:00,29.2,29.35,29.17,29.31,13500.0,19.7447,19.8462,19.7244,19.8191,13500.0
2009-01-07 12:10:00,29.33,29.33,29.18,29.27,83500.0,19.8326,19.8326,19.7312,19.7921,83500.0
2009-01-07 12:15:00,29.24,29.29,29.2,29.24,28700.0,19.7718,19.8056,19.7447,19.7718,28700.0
2009-01-07 12:20:00,29.27,29.27,29.1,29.1,35900.0,19.7921,19.7921,19.6771,19.6771,35900.0
2009-01-07 12:25:00,29.12,29.17,29.09,29.15,13600.0,19.6906,19.7244,19.6703,19.7109,13600.0
2009-01-07 12:30:00,29.15,29.15,29.08,29.13,10900.0,19.7109,19.7109,19.6636,19.6974,10900.0
2009-01-07 12:35:00,29.13,29.25,29.12,29.25,16100.0,19.6974,19.7785,19.6906,19.7785,16100.0
2009-01-07 12:40:00,29.25,29.25,29.15,29.18,15600.0,19.7785,19.7785,19.7109,19.7312,15600.0
2009-01-07 12:45:00,29.17,29.26,29.14,29.21,27200.0,19.7244,19.7853,19.7042,19.7515,27200.0
2009-01-07 12:50:00,29.22,29.22,29.15,29.17,14400.0,19.7582,19.7582,19.7109,19.7244,14400.0
2009-01-07 12:55:00,29.17,29.19,29.11,29.13,33500.0,19.7244,19.738,19.6839,19.6974,33500.0
2009-01-07 13:00:00,29.11,29.16,29.08,29.16,18200.0,19.6839,19.7177,19.6636,19.7177,18200.0
2009-01-07 13:05:00,29.16,29.19,29.13,29.16,19100.0,19.7177,19.738,19.6974,19.7177,19100.0
2009-01-07 13:10:00,29.17,29.2,29.08,29.14,27900.0,19.7244,19.7447,19.6636,19.7042,27900.0
2009-01-07 13:15:00,29.13,29.22,29.1,29.17,25500.0,19.6974,19.7582,19.6771,19.7244,25500.0
2009-01-07 13:20:00,29.17,29.23,29.15,29.16,69400.0,19.7244,19.765,19.7109,19.7177,69400.0
2009-01-07 13:25:00,29.17,29.38,29.17,29.38,58100.0,19.7244,19.8664,19.7244,19.8664,58100.0
2009-01-07 13:30:00,29.38,29.53,29.33,29.48,49600.0,19.8664,19.9679,19.8326,19.9341,49600.0
2009-01-07 13:35:00,29.46,29.51,29.44,29.47,23700.0,19.9205,19.9543,19.907,19.9273,23700.0
2009-01-07 13:40:00,29.48,29.49,29.15,29.16,39400.0,19.9341,19.9408,19.7109,19.7177,39400.0
2009-01-07 13:45:00,29.16,29.22,29.15,29.19,52300.0,19.7177,19.7582,19.7109,19.738,52300.0
2009-01-07 13:50:00,29.2,29.2,29.15,29.16,22800.0,19.7447,19.7447,19.7109,19.7177,22800.0
2009-01-07 13:55:00,29.16,29.2,29.14,29.16,83800.0,19.7177,19.7447,19.7042,19.7177,83800.0
2009-01-07 14:00:00,29.16,29.18,29.1,29.12,60100.0,19.7177,19.7312,19.6771,19.6906,60100.0
2009-01-07 14:05:00,29.12,29.12,28.97,28.97,57400.0,19.6906,19.6906,19.5892,19.5892,57400.0
2009-01-07 14:10:00,28.96,28.96,28.78,28.83,61000.0,19.5824,19.5824,19.4607,19.4945,61000.0
2009-01-07 14:15:00,28.83,28.83,28.66,28.67,52200.0,19.4945,19.4945,19.3796,19.3863,52200.0
2009-01-07 14:20:00,28.66,28.73,28.61,28.65,90600.0,19.3796,19.4269,19.3458,19.3728,90600.0
2009-01-07 14:25:00,28.64,28.73,28.57,28.59,26800.0,19.3661,19.4269,19.3187,19.3322,26800.0
2009-01-07 14:30:00,28.59,28.68,28.54,28.55,41100.0,19.3322,19.3931,19.2984,19.3052,41100.0
2009-01-07 14:35:00,28.55,28.6,28.52,28.6,21800.0,19.3052,19.339,19.2849,19.339,21800.0
2009-01-07 14:40:00,28.58,28.58,28.38,28.57,59600.0,19.3255,19.3255,19.1902,19.3187,59600.0
2009-01-07 14:45:00,28.55,28.56,28.36,28.37,42900.0,19.3052,19.312,19.1767,19.1835,42900.0
2009-01-07 14:50:00,28.37,28.38,28.21,28.25,80400.0,19.1835,19.1902,19.0753,19.1023,80400.0
2009-01-07 14:55:00,28.25,28.26,28.04,28.05,107500.0,19.1023,19.1091,18.9603,18.9671,107500.0
2009-01-07 15:00:00,28.05,28.05,27.84,27.86,133700.0,18.9671,18.9671,18.8251,18.8386,133700.0
2009-01-07 15:05:00,27.88,27.88,27.73,27.82,74400.0,18.8522,18.8522,18.7507,18.8116,74400.0
2009-01-07 15:10:00,27.83,27.93,27.79,27.91,72900.0,18.8183,18.886,18.7913,18.8724,72900.0
2009-01-07 15:15:00,27.91,28.0,27.85,27.99,78600.0,18.8724,18.9333,18.8319,18.9265,78600.0
2009-01-07 15:20:00,28.0,28.08,27.97,28.01,75000.0,18.9333,18.9874,18.913,18.9401,75000.0
2009-01-07 15:25:00,28.01,28.19,28.01,28.17,87800.0,18.9401,19.0618,18.9401,19.0482,87800.0
2009-01-07 15:30:00,28.17,28.32,28.16,28.25,80500.0,19.0482,19.1497,19.0415,19.1023,80500.0
2009-01-07 15:35:00,28.25,28.28,27.93,27.96,119600.0,19.1023,19.1226,18.886,18.9062,119600.0
2009-01-07 15:40:00,27.97,28.06,27.93,27.96,76100.0,18.913,18.9739,18.886,18.9062,76100.0
2009-01-07 15:45:00,27.96,27.97,27.84,27.9,118600.0,18.9062,18.913,18.8251,18.8657,118600.0
2009-01-07 15:50:00,27.89,27.99,27.79,27.97,165700.0,18.8589,18.9265,18.7913,18.913,165700.0
2009-01-07 15:55:00,27.96,28.12,27.93,28.09,178300.0,18.9062,19.0144,18.886,18.9942,178300.0
2009-01-08 09:30:00,27.69,28.34,27.26,27.44,37200.0,18.7237,19.1632,18.4329,18.5546,37200.0
2009-01-08 09:35:00,27.5,27.61,27.13,27.29,43300.0,18.5952,18.6696,18.345,18.4532,43300.0
2009-01-08 09:40:00,27.26,27.86,27.26,27.52,31800.0,18.4329,18.8386,18.4329,18.6087,31800.0
2009-01-08 09:45:00,27.55,27.8,27.49,27.63,29800.0,18.629,18.7981,18.5884,18.6831,29800.0
2009-01-08 09:50:00,27.6,27.68,27.33,27.64,30400.0,18.6628,18.7169,18.4802,18.6899,30400.0
2009-01-08 09:55:00,27.67,27.81,27.51,27.62,35900.0,18.7102,18.8048,18.602,18.6763,35900.0
2009-01-08 10:00:00,27.57,27.62,27.5,27.58,32600.0,18.6425,18.6763,18.5952,18.6493,32600.0
2009-01-08 10:05:00,27.59,28.0,27.59,27.95,55800.0,18.6561,18.9333,18.6561,18.8995,55800.0
2009-01-08 10:10:00,27.93,27.97,27.74,27.75,21900.0,18.886,18.913,18.7575,18.7642,21900.0
2009-01-08 10:15:00,27.75,27.81,27.47,27.5,47100.0,18.7642,18.8048,18.5749,18.5952,47100.0
2009-01-08 10:20:00,27.49,27.68,27.49,27.68,32000.0,18.5884,18.7169,18.5884,18.7169,32000.0
2009-01-08 10:25:00,27.66,27.91,27.58,27.86,37400.0,18.7034,18.8724,18.6493,18.8386,37400.0
2009-01-08 10:30:00,27.85,27.9,27.63,27.79,25900.0,18.8319,18.8657,18.6831,18.7913,25900.0
2009-01-08 10:35:00,27.83,28.05,27.8,28.01,50400.0,18.8183,18.9671,18.7981,18.9401,50400.0
2009-01-08 10:40:00,28.03,28.17,27.94,28.06,66200.0,18.9536,19.0482,18.8927,18.9739,66200.0
2009-01-08 10:45:00,28.06,28.11,27.95,28.01,26100.0,18.9739,19.0077,18.8995,18.9401,26100.0
2009-01-08 10:50:00,28.0,28.33,27.97,28.25,47600.0,18.9333,19.1564,18.913,19.1023,47600.0
2009-01-08 10:55:00,28.25,28.3,28.21,28.27,34300.0,19.1023,19.1362,19.0753,19.1159,34300.0
2009-01-08 11:00:00,28.26,28.46,28.25,28.46,29900.0,19.1091,19.2443,19.1023,19.2443,29900.0
2009-01-08 11:05:00,28.48,28.48,28.26,28.33,50200.0,19.2579,19.2579,19.1091,19.1564,50200.0
2009-01-08 11:10:00,28.31,28.34,28.23,28.24,38100.0,19.1429,19.1632,19.0888,19.0956,38100.0
2009-01-08 11:15:00,28.25,28.43,28.25,28.43,19100.0,19.1023,19.2241,19.1023,19.2241,19100.0
2009-01-08 11:20:00,28.45,28.53,28.38,28.39,37800.0,19.2376,19.2917,19.1902,19.197,37800.0
2009-01-08 11:25:00,28.4,28.4,28.23,28.23,215600.0,19.2038,19.2038,19.0888,19.0888,215600.0
2009-01-08 11:30:00,28.23,28.32,28.18,28.28,35300.0,19.0888,19.1497,19.055,19.1226,35300.0
2009-01-08 11:35:00,28.3,28.36,28.23,28.31,27000.0,19.1362,19.1767,19.0888,19.1429,27000.0
2009-01-08 11:40:00,28.32,28.36,28.28,28.35,27500.0,19.1497,19.1767,19.1226,19.17,27500.0
2009-01-08 11:45:00,28.33,28.37,28.23,28.35,27500.0,19.1564,19.1835,19.0888,19.17,27500.0
2009-01-08 11:50:00,28.35,28.35,28.21,28.29,33400.0,19.17,19.17,19.0753,19.1294,33400.0
2009-01-08 11:55:00,28.31,28.39,28.23,28.27,34500.0,19.1429,19.197,19.0888,19.1159,34500.0
2009-01-08 12:00:00,28.27,28.39,28.26,28.27,21600.0,19.1159,19.197,19.1091,19.1159,21600.0
2009-01-08 12:05:00,28.26,28.37,28.26,28.35,26600.0,19.1091,19.1835,19.1091,19.17,26600.0
2009-01-08 12:10:00,28.35,28.41,28.32,28.32,33300.0,19.17,19.2105,19.1497,19.1497,33300.0
2009-01-08 12:15:00,28.34,28.36,28.25,28.27,21700.0,19.1632,19.1767,19.1023,19.1159,21700.0
2009-01-08 12:20:00,28.26,28.38,28.26,28.32,23000.0,19.1091,19.1902,19.1091,19.1497,23000.0
2009-01-08 12:25:00,28.29,28.36,28.28,28.35,15800.0,19.1294,19.1767,19.1226,19.17,15800.0
2009-01-08 12:30:00,28.35,28.39,28.25,28.25,35300.0,19.17,19.197,19.1023,19.1023,35300.0
2009-01-08 12:35:00,28.25,28.37,28.25,28.33,26000.0,19.1023,19.1835,19.1023,19.1564,26000.0
2009-01-08 12:40:00,28.34,28.42,28.31,28.41,34200.0,19.1632,19.2173,19.1429,19.2105,34200.0
2009-01-08 12:45:00,28.4,28.45,28.31,28.35,72300.0,19.2038,19.2376,19.1429,19.17,72300.0
2009-01-08 12:50:00,28.36,28.48,28.36,28.36,67700.0,19.1767,19.2579,19.1767,19.1767,67700.0
2009-01-08 12:55:00,28.36,28.38,28.32,28.36,179400.0,19.1767,19.1902,19.1497,19.1767,179400.0
2009-01-08 13:00:00,28.35,28.41,28.3,28.4,80000.0,19.17,19.2105,19.1362,19.2038,80000.0
2009-01-08 13:05:00,28.4,28.44,28.34,28.34,39600.0,19.2038,19.2308,19.1632,19.1632,39600.0
2009-01-08 13:10:00,28.34,28.38,28.32,28.36,82100.0,19.1632,19.1902,19.1497,19.1767,82100.0
2009-01-08 13:15:00,28.36,28.37,28.29,28.29,51600.0,19.1767,19.1835,19.1294,19.1294,51600.0
2009-01-08 13:20:00,28.28,28.44,28.28,28.35,23600.0,19.1226,19.2308,19.1226,19.17,23600.0
2009-01-08 13:25:00,28.34,28.35,28.25,28.32,36200.0,19.1632,19.17,19.1023,19.1497,36200.0
2009-01-08 13:30:00,28.32,28.44,28.32,28.44,36300.0,19.1497,19.2308,19.1497,19.2308,36300.0
2009-01-08 13:35:00,28.44,28.53,28.37,28.5,30600.0,19.2308,19.2917,19.1835,19.2714,30600.0
2009-01-08 13:40:00,28.47,28.51,28.44,28.49,25300.0,19.2511,19.2782,19.2308,19.2646,25300.0
2009-01-08 13:45:00,28.51,28.66,28.46,28.61,43700.0,19.2782,19.3796,19.2443,19.3458,43700.0
2009-01-08 13:50:00,28.61,28.72,28.59,28.69,30000.0,19.3458,19.4202,19.3322,19.3999,30000.0
2009-01-08 13:55:00,28.69,28.74,28.61,28.71,34900.0,19.3999,19.4337,19.3458,19.4134,34900.0
2009-01-08 14:00:00,28.74,28.79,28.66,28.73,15400.0,19.4337,19.4675,19.3796,19.4269,15400.0
2009-01-08 14:05:00,28.72,29.03,28.72,28.96,47800.0,19.4202,19.6298,19.4202,19.5824,47800.0
2009-01-08 14:10:00,28.95,28.99,28.81,28.87,65100.0,19.5757,19.6027,19.481,19.5216,65100.0
2009-01-08 14:15:00,28.87,29.02,28.83,28.84,77600.0,19.5216,19.623,19.4945,19.5013,77600.0
2009-01-08 14:20:00,28.86,28.95,28.81,28.87,89900.0,19.5148,19.5757,19.481,19.5216,89900.0
2009-01-08 14:25:00,28.87,29.0,28.83,28.9,77500.0,19.5216,19.6095,19.4945,19.5419,77500.0
2009-01-08 14:30:00,28.9,28.95,28.78,28.85,123600.0,19.5419,19.5757,19.4607,19.5081,123600.0
2009-01-08 14:35:00,28.85,29.01,28.82,28.99,63300.0,19.5081,19.6162,19.4878,19.6027,63300.0
2009-01-08 14:40:00,28.99,29.19,28.96,29.19,71100.0,19.6027,19.738,19.5824,19.738,71100.0
2009-01-08 14:45:00,29.19,29.25,29.15,29.17,42000.0,19.738,19.7785,19.7109,19.7244,42000.0
2009-01-08 14:50:00,29.17,29.36,29.17,29.33,87500.0,19.7244,19.8529,19.7244,19.8326,87500.0
2009-01-08 14:55:00,29.32,29.45,29.25,29.39,61500.0,19.8259,19.9138,19.7785,19.8732,61500.0
2009-01-08 15:00:00,29.38,29.6,29.36,29.46,67200.0,19.8664,20.0152,19.8529,19.9205,67200.0
2009-01-08 15:05:00,29.46,29.47,29.35,29.35,52100.0,19.9205,19.9273,19.8462,19.8462,52100.0
2009-01-08 15:10:00,29.35,29.41,29.32,29.36,79200.0,19.8462,19.8867,19.8259,19.8529,79200.0
2009-01-08 15:15:00,29.36,29.49,29.34,29.45,41700.0,19.8529,19.9408,19.8394,19.9138,41700.0
2009-01-08 15:20:00,29.44,29.5,29.3,29.43,58400.0,19.907,19.9476,19.8123,19.9002,58400.0
2009-01-08 15:25:00,29.44,29.54,29.43,29.5,81000.0,19.907,19.9746,19.9002,19.9476,81000.0
2009-01-08 15:30:00,29.49,29.56,29.46,29.49,123000.0,19.9408,19.9882,19.9205,19.9408,123000.0
2009-01-08 15:35:00,29.49,29.53,29.43,29.48,130100.0,19.9408,19.9679,19.9002,19.9341,130100.0
2009-01-08 15:40:00,29.49,29.56,29.43,29.53,225700.0,19.9408,19.9882,19.9002,19.9679,225700.0
2009-01-08 15:45:00,29.51,29.74,29.48,29.7,181700.0,19.9543,20.1099,19.9341,20.0828,181700.0
2009-01-08 15:50:00,29.7,29.83,29.52,29.61,81300.0,20.0828,20.1707,19.9611,20.022,81300.0
2009-01-08 15:55:00,29.61,29.67,29.51,29.62,148000.0,20.022,20.0625,19.9543,20.0287,148000.0
2009-01-09 09:30:00,29.61,29.79,29.0,29.06,54300.0,20.022,20.1437,19.6095,19.6501,54300.0
2009-01-09 09:35:00,29.07,29.09,28.63,28.85,57700.0,19.6568,19.6703,19.3593,19.5081,57700.0
2009-01-09 09:40:00,28.84,28.87,28.4,28.49,62700.0,19.5013,19.5216,19.2038,19.2646,62700.0
2009-01-09 09:45:00,28.48,28.48,28.13,28.14,59800.0,19.2579,19.2579,19.0212,19.028,59800.0
2009-01-09 09:50:00,28.09,28.2,27.97,28.02,75700.0,18.9942,19.0685,18.913,18.9468,75700.0
2009-01-09 09:55:00,28.02,28.06,27.76,27.87,58400.0,18.9468,18.9739,18.771,18.8454,58400.0
2009-01-09 10:00:00,27.89,27.97,27.64,27.95,81100.0,18.8589,18.913,18.6899,18.8995,81100.0
2009-01-09 10:05:00,27.94,28.02,27.74,27.78,114600.0,18.8927,18.9468,18.7575,18.7845,114600.0
2009-01-09 10:10:00,27.77,27.93,27.7,27.81,57300.0,18.7778,18.886,18.7304,18.8048,57300.0
2009-01-09 10:15:00,27.83,27.92,27.72,27.91,70700.0,18.8183,18.8792,18.744,18.8724,70700.0
2009-01-09 10:20:00,27.92,27.96,27.83,27.83,58400.0,18.8792,18.9062,18.8183,18.8183,58400.0
2009-01-09 10:25:00,27.84,27.89,27.73,27.74,64300.0,18.8251,18.8589,18.7507,18.7575,64300.0
2009-01-09 10:30:00,27.74,27.76,27.58,27.67,68300.0,18.7575,18.771,18.6493,18.7102,68300.0
2009-01-09 10:35:00,27.68,27.73,27.55,27.72,27600.0,18.7169,18.7507,18.629,18.744,27600.0
2009-01-09 10:40:00,27.72,27.79,27.69,27.76,230400.0,18.744,18.7913,18.7237,18.771,230400.0
2009-01-09 10:45:00,27.76,27.85,27.68,27.76,39200.0,18.771,18.8319,18.7169,18.771,39200.0
2009-01-09 10:50:00,27.75,27.76,27.59,27.64,33500.0,18.7642,18.771,18.6561,18.6899,33500.0
2009-01-09 10:55:00,27.64,27.64,27.53,27.54,32900.0,18.6899,18.6899,18.6155,18.6222,32900.0
2009-01-09 11:00:00,27.54,27.63,27.52,27.63,37000.0,18.6222,18.6831,18.6087,18.6831,37000.0
2009-01-09 11:05:00,27.64,27.88,27.64,27.81,18900.0,18.6899,18.8522,18.6899,18.8048,18900.0
2009-01-09 11:10:00,27.81,27.81,27.75,27.75,23200.0,18.8048,18.8048,18.7642,18.7642,23200.0
2009-01-09 11:15:00,27.75,27.78,27.6,27.7,29300.0,18.7642,18.7845,18.6628,18.7304,29300.0
2009-01-09 11:20:00,27.71,28.02,27.69,28.01,44700.0,18.7372,18.9468,18.7237,18.9401,44700.0
2009-01-09 11:25:00,28.02,28.09,27.93,28.09,39700.0,18.9468,18.9942,18.886,18.9942,39700.0
2009-01-09 11:30:00,28.08,28.11,28.04,28.1,61800.0,18.9874,19.0077,18.9603,19.0009,61800.0
2009-01-09 11:35:00,28.1,28.14,27.93,27.97,37300.0,19.0009,19.028,18.886,18.913,37300.0
2009-01-09 11:40:00,27.97,28.05,27.9,27.96,56000.0,18.913,18.9671,18.8657,18.9062,56000.0
2009-01-09 11:45:00,27.92,28.07,27.9,28.04,16300.0,18.8792,18.9806,18.8657,18.9603,16300.0
2009-01-09 11:50:00,28.03,28.03,27.81,28.01,24200.0,18.9536,18.9536,18.8048,18.9401,24200.0
2009-01-09 11:55:00,27.97,28.08,27.93,28.08,14400.0,18.913,18.9874,18.886,18.9874,14400.0
2009-01-09 12:00:00,28.07,28.11,28.02,28.09,12200.0,18.9806,19.0077,18.9468,18.9942,12200.0
2009-01-09 12:05:00,28.09,28.29,28.09,28.29,25400.0,18.9942,19.1294,18.9942,19.1294,25400.0
2009-01-09 12:10:00,28.28,28.31,28.17,28.17,12100.0,19.1226,19.1429,19.0482,19.0482,12100.0
2009-01-09 12:15:00,28.2,28.2,28.12,28.13,14400.0,19.0685,19.0685,19.0144,19.0212,14400.0
2009-01-09 12:20:00,28.14,28.17,28.07,28.16,12600.0,19.028,19.0482,18.9806,19.0415,12600.0
2009-01-09 12:25:00,28.17,28.2,28.08,28.08,15200.0,19.0482,19.0685,18.9874,18.9874,15200.0
2009-01-09 12:30:00,28.07,28.08,28.0,28.04,19300.0,18.9806,18.9874,18.9333,18.9603,19300.0
2009-01-09 12:35:00,28.05,28.18,28.02,28.16,94700.0,18.9671,19.055,18.9468,19.0415,94700.0
2009-01-09 12:40:00,28.15,28.18,28.08,28.08,46100.0,19.0347,19.055,18.9874,18.9874,46100.0
2009-01-09 12:45:00,28.11,28.23,28.08,28.2,13800.0,19.0077,19.0888,18.9874,19.0685,13800.0
2009-01-09 12:50:00,28.23,28.43,28.23,28.43,14400.0,19.0888,19.2241,19.0888,19.2241,14400.0
2009-01-09 12:55:00,28.4,28.48,28.37,28.46,10800.0,19.2038,19.2579,19.1835,19.2443,10800.0
2009-01-09 13:00:00,28.49,28.52,28.45,28.46,34000.0,19.2646,19.2849,19.2376,19.2443,34000.0
2009-01-09 13:05:00,28.45,28.49,28.23,28.27,90200.0,19.2376,19.2646,19.0888,19.1159,90200.0
2009-01-09 13:10:00,28.25,28.35,28.25,28.31,9500.0,19.1023,19.17,19.1023,19.1429,9500.0
2009-01-09 13:15:00,28.3,28.3,28.15,28.27,15000.0,19.1362,19.1362,19.0347,19.1159,15000.0
2009-01-09 13:20:00,28.27,28.29,28.13,28.19,9800.0,19.1159,19.1294,19.0212,19.0618,9800.0
2009-01-09 13:25:00,28.18,28.24,28.17,28.23,6700.0,19.055,19.0956,19.0482,19.0888,6700.0
2009-01-09 13:30:00,28.25,28.25,28.12,28.16,12200.0,19.1023,19.1023,19.0144,19.0415,12200.0
2009-01-09 13:35:00,28.16,28.31,28.16,28.26,15200.0,19.0415,19.1429,19.0415,19.1091,15200.0
2009-01-09 13:40:00,28.28,28.35,28.28,28.32,17000.0,19.1226,19.17,19.1226,19.1497,17000.0
2009-01-09 13:45:00,28.34,28.34,28.28,28.34,7600.0,19.1632,19.1632,19.1226,19.1632,7600.0
2009-01-09 13:50:00,28.32,28.32,28.23,28.23,39800.0,19.1497,19.1497,19.0888,19.0888,39800.0
2009-01-09 13:55:00,28.22,28.23,28.12,28.13,25800.0,19.0821,19.0888,19.0144,19.0212,25800.0
2009-01-09 14:00:00,28.16,28.32,28.16,28.28,12900.0,19.0415,19.1497,19.0415,19.1226,12900.0
2009-01-09 14:05:00,28.31,28.41,28.29,28.39,10800.0,19.1429,19.2105,19.1294,19.197,10800.0
2009-01-09 14:10:00,28.38,28.38,28.27,28.38,18400.0,19.1902,19.1902,19.1159,19.1902,18400.0
2009-01-09 14:15:00,28.4,28.51,28.35,28.48,33200.0,19.2038,19.2782,19.17,19.2579,33200.0
2009-01-09 14:20:00,28.47,28.54,28.42,28.43,31000.0,19.2511,19.2984,19.2173,19.2241,31000.0
2009-01-09 14:25:00,28.43,28.5,28.4,28.46,32600.0,19.2241,19.2714,19.2038,19.2443,32600.0
2009-01-09 14:30:00,28.45,28.61,28.42,28.59,133000.0,19.2376,19.3458,19.2173,19.3322,133000.0
2009-01-09 14:35:00,28.58,28.68,28.53,28.58,36300.0,19.3255,19.3931,19.2917,19.3255,36300.0
2009-01-09 14:40:00,28.58,28.63,28.45,28.6,54900.0,19.3255,19.3593,19.2376,19.339,54900.0
2009-01-09 14:45:00,28.62,28.71,28.59,28.6,120600.0,19.3525,19.4134,19.3322,19.339,120600.0
2009-01-09 14:50:00,28.58,28.67,28.5,28.64,29600.0,19.3255,19.3863,19.2714,19.3661,29600.0
2009-01-09 14:55:00,28.66,28.8,28.61,28.61,67500.0,19.3796,19.4742,19.3458,19.3458,67500.0
2009-01-09 15:00:00,28.6,28.9,28.58,28.75,51600.0,19.339,19.5419,19.3255,19.4404,51600.0
2009-01-09 15:05:00,28.76,28.82,28.5,28.52,21800.0,19.4472,19.4878,19.2714,19.2849,21800.0
2009-01-09 15:10:00,28.49,28.57,28.42,28.52,24900.0,19.2646,19.3187,19.2173,19.2849,24900.0
2009-01-09 15:15:00,28.52,28.58,28.42,28.54,29600.0,19.2849,19.3255,19.2173,19.2984,29600.0
2009-01-09 15:20:00,28.55,28.56,28.42,28.47,29400.0,19.3052,19.312,19.2173,19.2511,29400.0
2009-01-09 15:25:00,28.47,28.49,28.21,28.48,46700.0,19.2511,19.2646,19.0753,19.2579,46700.0
2009-01-09 15:30:00,28.48,28.58,28.38,28.42,69900.0,19.2579,19.3255,19.1902,19.2173,69900.0
2009-01-09 15:35:00,28.42,28.59,28.33,28.55,71300.0,19.2173,19.3322,19.1564,19.3052,71300.0
2009-01-09 15:40:00,28.54,28.55,28.39,28.53,72300.0,19.2984,19.3052,19.197,19.2917,72300.0
2009-01-09 15:45:00,28.51,28.52,28.3,28.31,81300.0,19.2782,19.2849,19.1362,19.1429,81300.0
2009-01-09 15:50:00,28.36,28.51,28.21,28.37,137300.0,19.1767,19.2782,19.0753,19.1835,137300.0
2009-01-09 15:55:00,28.37,28.43,28.24,28.32,154100.0,19.1835,19.2241,19.0956,19.1497,154100.0
2009-01-12 09:30:00,28.28,28.48,27.76,27.78,31800.0,19.1226,19.2579,18.771,18.7845,31800.0
2009-01-12 09:35:00,27.78,27.78,27.32,27.32,39200.0,18.7845,18.7845,18.4735,18.4735,39200.0
2009-01-12 09:40:00,27.33,27.4,27.18,27.3,38900.0,18.4802,18.5276,18.3788,18.46,38900.0
2009-01-12 09:45:00,27.25,27.6,27.18,27.6,52700.0,18.4262,18.6628,18.3788,18.6628,52700.0
2009-01-12 09:50:00,27.61,27.67,27.44,27.52,52500.0,18.6696,18.7102,18.5546,18.6087,52500.0
2009-01-12 09:55:00,27.48,27.6,27.37,27.54,34900.0,18.5817,18.6628,18.5073,18.6222,34900.0
2009-01-12 10:00:00,27.58,27.61,27.13,27.18,82100.0,18.6493,18.6696,18.345,18.3788,82100.0
2009-01-12 10:05:00,27.19,27.24,26.99,27.13,48700.0,18.3856,18.4194,18.2503,18.345,48700.0
2009-01-12 10:10:00,27.16,27.16,26.97,27.01,54800.0,18.3653,18.3653,18.2368,18.2639,54800.0
2009-01-12 10:15:00,27.01,27.01,26.7,26.77,48800.0,18.2639,18.2639,18.0542,18.1016,48800.0
2009-01-12 10:20:00,26.76,26.97,26.68,26.71,63200.0,18.0948,18.2368,18.0407,18.061,63200.0
2009-01-12 10:25:00,26.72,26.75,26.57,26.7,60300.0,18.0678,18.0881,17.9663,18.0542,60300.0
2009-01-12 10:30:00,26.72,26.74,26.66,26.73,85700.0,18.0678,18.0813,18.0272,18.0745,85700.0
2009-01-12 10:35:00,26.7,26.73,26.63,26.69,31900.0,18.0542,18.0745,18.0069,18.0475,31900.0
2009-01-12 10:40:00,26.69,26.87,26.67,26.79,34700.0,18.0475,18.1692,18.034,18.1151,34700.0
2009-01-12 10:45:00,26.79,26.84,26.78,26.79,20400.0,18.1151,18.1489,18.1083,18.1151,20400.0
2009-01-12 10:50:00,26.76,26.87,26.76,26.79,39000.0,18.0948,18.1692,18.0948,18.1151,39000.0
2009-01-12 10:55:00,26.8,26.86,26.79,26.8,18000.0,18.1219,18.1624,18.1151,18.1219,18000.0
2009-01-12 11:00:00,26.81,26.82,26.78,26.78,9800.0,18.1286,18.1354,18.1083,18.1083,9800.0
2009-01-12 11:05:00,26.78,26.82,26.64,26.67,22300.0,18.1083,18.1354,18.0137,18.034,22300.0
2009-01-12 11:10:00,26.66,26.67,26.56,26.6,32900.0,18.0272,18.034,17.9596,17.9866,32900.0
2009-01-12 11:15:00,26.6,26.64,26.56,26.64,24900.0,17.9866,18.0137,17.9596,18.0137,24900.0
2009-01-12 11:20:00,26.62,26.78,26.57,26.77,31600.0,18.0002,18.1083,17.9663,18.1016,31600.0
2009-01-12 11:25:00,26.78,26.82,26.7,26.78,26600.0,18.1083,18.1354,18.0542,18.1083,26600.0
2009-01-12 11:30:00,26.78,26.81,26.73,26.74,22900.0,18.1083,18.1286,18.0745,18.0813,22900.0
2009-01-12 11:35:00,26.72,26.75,26.66,26.72,37700.0,18.0678,18.0881,18.0272,18.0678,37700.0
2009-01-12 11:40:00,26.72,26.77,26.59,26.71,62800.0,18.0678,18.1016,17.9799,18.061,62800.0
2009-01-12 11:45:00,26.7,26.74,26.5,26.61,70400.0,18.0542,18.0813,17.919,17.9934,70400.0
2009-01-12 11:50:00,26.62,26.66,26.53,26.58,34300.0,18.0002,18.0272,17.9393,17.9731,34300.0
2009-01-12 11:55:00,26.57,26.62,26.52,26.55,21200.0,17.9663,18.0002,17.9325,17.9528,21200.0
2009-01-12 12:00:00,26.55,26.61,26.53,26.58,19200.0,17.9528,17.9934,17.9393,17.9731,19200.0
2009-01-12 12:05:00,26.57,26.67,26.55,26.67,18200.0,17.9663,18.034,17.9528,18.034,18200.0
2009-01-12 12:10:00,26.66,26.76,26.63,26.74,24500.0,18.0272,18.0948,18.0069,18.0813,24500.0
2009-01-12 12:15:00,26.75,26.75,26.69,26.75,14300.0,18.0881,18.0881,18.0475,18.0881,14300.0
2009-01-12 12:20:00,26.75,26.78,26.65,26.67,8400.0,18.0881,18.1083,18.0204,18.034,8400.0
2009-01-12 12:25:00,26.68,26.7,26.61,26.66,13200.0,18.0407,18.0542,17.9934,18.0272,13200.0
2009-01-12 12:30:00,26.66,26.75,26.64,26.72,25100.0,18.0272,18.0881,18.0137,18.0678,25100.0
2009-01-12 12:35:00,26.71,26.77,26.68,26.73,15600.0,18.061,18.1016,18.0407,18.0745,15600.0
2009-01-12 12:40:00,26.72,26.78,26.72,26.77,13200.0,18.0678,18.1083,18.0678,18.1016,13200.0
2009-01-12 12:45:00,26.76,26.76,26.68,26.73,24200.0,18.0948,18.0948,18.0407,18.0745,24200.0
2009-01-12 12:50:00,26.71,26.75,26.69,26.73,12600.0,18.061,18.0881,18.0475,18.0745,12600.0
2009-01-12 12:55:00,26.75,26.76,26.69,26.74,15900.0,18.0881,18.0948,18.0475,18.0813,15900.0
2009-01-12 13:00:00,26.72,26.72,26.65,26.67,10800.0,18.0678,18.0678,18.0204,18.034,10800.0
2009-01-12 13:05:00,26.67,26.68,26.62,26.67,22800.0,18.034,18.0407,18.0002,18.034,22800.0
2009-01-12 13:10:00,26.69,26.75,26.69,26.7,15400.0,18.0475,18.0881,18.0475,18.0542,15400.0
2009-01-12 13:15:00,26.73,26.73,26.68,26.72,47000.0,18.0745,18.0745,18.0407,18.0678,47000.0
2009-01-12 13:20:00,26.75,26.75,26.65,26.65,28100.0,18.0881,18.0881,18.0204,18.0204,28100.0
2009-01-12 13:25:00,26.65,26.69,26.65,26.67,7600.0,18.0204,18.0475,18.0204,18.034,7600.0
2009-01-12 13:30:00,26.67,26.68,26.61,26.62,14800.0,18.034,18.0407,17.9934,18.0002,14800.0
2009-01-12 13:35:00,26.63,26.65,26.61,26.62,20900.0,18.0069,18.0204,17.9934,18.0002,20900.0
2009-01-12 13:40:00,26.62,26.66,26.6,26.66,15000.0,18.0002,18.0272,17.9866,18.0272,15000.0
2009-01-12 13:45:00,26.67,26.76,26.67,26.74,14200.0,18.034,18.0948,18.034,18.0813,14200.0
2009-01-12 13:50:00,26.73,26.74,26.59,26.59,39600.0,18.0745,18.0813,17.9799,17.9799,39600.0
2009-01-12 13:55:00,26.6,26.63,26.38,26.39,31900.0,17.9866,18.0069,17.8379,17.8446,31900.0
2009-01-12 14:00:00,26.39,26.39,26.26,26.3,30500.0,17.8446,17.8446,17.7567,17.7838,30500.0
2009-01-12 14:05:00,26.29,26.34,26.2,26.2,25600.0,17.777,17.8108,17.7162,17.7162,25600.0
2009-01-12 14:10:00,26.2,26.36,26.2,26.32,15000.0,17.7162,17.8243,17.7162,17.7973,15000.0
2009-01-12 14:15:00,26.32,26.35,26.28,26.29,11100.0,17.7973,17.8176,17.7702,17.777,11100.0
2009-01-12 14:20:00,26.3,26.32,26.16,26.2,16500.0,17.7838,17.7973,17.6891,17.7162,16500.0
2009-01-12 14:25:00,26.18,26.22,26.15,26.18,12600.0,17.7026,17.7297,17.6823,17.7026,12600.0
2009-01-12 14:30:00,26.18,26.18,26.07,26.13,19000.0,17.7026,17.7026,17.6283,17.6688,19000.0
2009-01-12 14:35:00,26.12,26.19,26.11,26.18,16000.0,17.6621,17.7094,17.6553,17.7026,16000.0
2009-01-12 14:40:00,26.17,26.17,26.01,26.04,16900.0,17.6959,17.6959,17.5877,17.608,16900.0
2009-01-12 14:45:00,26.03,26.1,25.98,26.09,26600.0,17.6012,17.6485,17.5674,17.6418,26600.0
2009-01-12 14:50:00,26.09,26.12,26.05,26.06,25000.0,17.6418,17.6621,17.6147,17.6215,25000.0
2009-01-12 14:55:00,26.04,26.1,26.0,26.05,23300.0,17.608,17.6485,17.5809,17.6147,23300.0
2009-01-12 15:00:00,26.05,26.13,25.98,26.09,45800.0,17.6147,17.6688,17.5674,17.6418,45800.0
2009-01-12 15:05:00,26.09,26.14,25.95,26.04,38000.0,17.6418,17.6756,17.5471,17.608,38000.0
2009-01-12 15:10:00,26.06,26.07,25.93,25.93,51100.0,17.6215,17.6283,17.5336,17.5336,51100.0
2009-01-12 15:15:00,25.93,26.0,25.92,25.95,55300.0,17.5336,17.5809,17.5268,17.5471,55300.0
2009-01-12 15:20:00,25.95,26.15,25.91,26.09,35800.0,17.5471,17.6823,17.5201,17.6418,35800.0
2009-01-12 15:25:00,26.09,26.18,26.06,26.07,42500.0,17.6418,17.7026,17.6215,17.6283,42500.0
2009-01-12 15:30:00,26.05,26.17,25.93,25.96,70000.0,17.6147,17.6959,17.5336,17.5539,70000.0
2009-01-12 15:35:00,25.94,25.96,25.81,25.87,96600.0,17.5403,17.5539,17.4524,17.493,96600.0
2009-01-12 15:40:00,25.87,26.03,25.79,26.02,128100.0,17.493,17.6012,17.4389,17.5944,128100.0
2009-01-12 15:45:00,26.04,26.21,25.98,26.16,81900.0,17.608,17.7229,17.5674,17.6891,81900.0
2009-01-12 15:50:00,26.15,26.39,26.15,26.29,145300.0,17.6823,17.8446,17.6823,17.777,145300.0
2009-01-12 15:55:00,26.29,26.29,26.09,26.18,183700.0,17.777,17.777,17.6418,17.7026,183700.0
2009-01-13 09:30:00,26.09,26.1,25.33,25.48,64100.0,17.6418,17.6485,17.1279,17.2293,64100.0
2009-01-13 09:35:00,25.48,26.17,25.41,25.95,47700.0,17.2293,17.6959,17.182,17.5471,47700.0
2009-01-13 09:40:00,25.97,25.97,25.53,25.73,88900.0,17.5606,17.5606,17.2631,17.3983,88900.0
2009-01-13 09:45:00,25.77,26.13,25.77,25.98,74500.0,17.4254,17.6688,17.4254,17.5674,74500.0
2009-01-13 09:50:00,25.99,26.21,25.92,26.09,48600.0,17.5742,17.7229,17.5268,17.6418,48600.0
2009-01-13 09:55:00,26.1,26.3,26.04,26.11,39000.0,17.6485,17.7838,17.608,17.6553,39000.0
2009-01-13 10:00:00,26.12,26.16,25.99,26.1,19100.0,17.6621,17.6891,17.5742,17.6485,19100.0
2009-01-13 10:05:00,26.09,26.46,26.03,26.44,77000.0,17.6418,17.892,17.6012,17.8784,77000.0
2009-01-13 10:10:00,26.47,26.58,26.3,26.52,38200.0,17.8987,17.9731,17.7838,17.9325,38200.0
2009-01-13 10:15:00,26.49,26.55,26.34,26.45,30300.0,17.9122,17.9528,17.8108,17.8852,30300.0
2009-01-13 10:20:00,26.43,26.49,26.28,26.28,85000.0,17.8717,17.9122,17.7702,17.7702,85000.0
2009-01-13 10:25:00,26.28,26.33,26.12,26.26,67800.0,17.7702,17.8041,17.6621,17.7567,67800.0
2009-01-13 10:30:00,26.26,26.39,26.17,26.17,63400.0,17.7567,17.8446,17.6959,17.6959,63400.0
2009-01-13 10:35:00,26.18,26.19,25.99,26.04,68100.0,17.7026,17.7094,17.5742,17.608,68100.0
2009-01-13 10:40:00,26.03,26.07,25.97,25.97,23800.0,17.6012,17.6283,17.5606,17.5606,23800.0
2009-01-13 10:45:00,26.0,26.22,25.97,26.15,95200.0,17.5809,17.7297,17.5606,17.6823,95200.0
2009-01-13 10:50:00,26.13,26.18,26.1,26.18,43300.0,17.6688,17.7026,17.6485,17.7026,43300.0
2009-01-13 10:55:00,26.17,26.18,26.08,26.1,30000.0,17.6959,17.7026,17.635,17.6485,30000.0
2009-01-13 11:00:00,26.1,26.23,25.99,26.01,23400.0,17.6485,17.7364,17.5742,17.5877,23400.0
2009-01-13 11:05:00,26.01,26.36,26.01,26.26,27900.0,17.5877,17.8243,17.5877,17.7567,27900.0
2009-01-13 11:10:00,26.26,26.27,26.03,26.11,21800.0,17.7567,17.7635,17.6012,17.6553,21800.0
2009-01-13 11:15:00,26.13,26.18,26.03,26.13,27500.0,17.6688,17.7026,17.6012,17.6688,27500.0
2009-01-13 11:20:00,26.12,26.14,26.0,26.04,15900.0,17.6621,17.6756,17.5809,17.608,15900.0
2009-01-13 11:25:00,26.03,26.38,26.03,26.27,54100.0,17.6012,17.8379,17.6012,17.7635,54100.0
2009-01-13 11:30:00,26.27,26.46,26.24,26.34,40000.0,17.7635,17.892,17.7432,17.8108,40000.0
2009-01-13 11:35:00,26.33,26.47,26.32,26.45,42600.0,17.8041,17.8987,17.7973,17.8852,42600.0
2009-01-13 11:40:00,26.46,26.64,26.38,26.5,49900.0,17.892,18.0137,17.8379,17.919,49900.0
2009-01-13 11:45:00,26.5,26.58,26.43,26.47,27900.0,17.919,17.9731,17.8717,17.8987,27900.0
2009-01-13 11:50:00,26.47,26.74,26.45,26.6,28700.0,17.8987,18.0813,17.8852,17.9866,28700.0
2009-01-13 11:55:00,26.58,26.87,26.54,26.79,67100.0,17.9731,18.1692,17.9461,18.1151,67100.0
2009-01-13 12:00:00,26.78,26.93,26.62,26.75,58600.0,18.1083,18.2098,18.0002,18.0881,58600.0
2009-01-13 12:05:00,26.72,26.83,26.47,26.78,91400.0,18.0678,18.1422,17.8987,18.1083,91400.0
2009-01-13 12:10:00,26.77,26.85,26.58,26.77,57300.0,18.1016,18.1557,17.9731,18.1016,57300.0
2009-01-13 12:15:00,26.78,26.8,26.68,26.71,41300.0,18.1083,18.1219,18.0407,18.061,41300.0
2009-01-13 12:20:00,26.71,26.8,26.65,26.67,28100.0,18.061,18.1219,18.0204,18.034,28100.0
2009-01-13 12:25:00,26.68,26.7,26.56,26.56,29900.0,18.0407,18.0542,17.9596,17.9596,29900.0
2009-01-13 12:30:00,26.57,26.66,26.53,26.65,32800.0,17.9663,18.0272,17.9393,18.0204,32800.0
2009-01-13 12:35:00,26.65,26.8,26.64,26.8,48200.0,18.0204,18.1219,18.0137,18.1219,48200.0
2009-01-13 12:40:00,26.8,26.87,26.72,26.73,49000.0,18.1219,18.1692,18.0678,18.0745,49000.0
2009-01-13 12:45:00,26.74,26.8,26.69,26.75,19500.0,18.0813,18.1219,18.0475,18.0881,19500.0
2009-01-13 12:50:00,26.75,26.88,26.72,26.77,28300.0,18.0881,18.176,18.0678,18.1016,28300.0
2009-01-13 12:55:00,26.77,26.77,26.5,26.51,20000.0,18.1016,18.1016,17.919,17.9258,20000.0
2009-01-13 13:00:00,26.5,26.57,26.43,26.43,16700.0,17.919,17.9663,17.8717,17.8717,16700.0
2009-01-13 13:05:00,26.43,26.46,26.4,26.46,12300.0,17.8717,17.892,17.8514,17.892,12300.0
2009-01-13 13:10:00,26.43,26.45,26.36,26.43,10500.0,17.8717,17.8852,17.8243,17.8717,10500.0
2009-01-13 13:15:00,26.42,26.42,26.29,26.29,10800.0,17.8649,17.8649,17.777,17.777,10800.0
2009-01-13 13:20:00,26.3,26.3,26.17,26.19,19700.0,17.7838,17.7838,17.6959,17.7094,19700.0
2009-01-13 13:25:00,26.18,26.18,26.11,26.14,17600.0,17.7026,17.7026,17.6553,17.6756,17600.0
2009-01-13 13:30:00,26.15,26.16,26.08,26.13,16200.0,17.6823,17.6891,17.635,17.6688,16200.0
2009-01-13 13:35:00,26.14,26.18,26.09,26.12,37500.0,17.6756,17.7026,17.6418,17.6621,37500.0
2009-01-13 13:40:00,26.12,26.14,26.07,26.07,50700.0,17.6621,17.6756,17.6283,17.6283,50700.0
2009-01-13 13:45:00,26.07,26.12,25.9,25.95,22900.0,17.6283,17.6621,17.5133,17.5471,22900.0
2009-01-13 13:50:00,25.96,26.0,25.9,25.94,15400.0,17.5539,17.5809,17.5133,17.5403,15400.0
2009-01-13 13:55:00,25.93,25.97,25.86,25.87,23800.0,17.5336,17.5606,17.4863,17.493,23800.0
2009-01-13 14:00:00,25.86,25.99,25.83,25.86,27100.0,17.4863,17.5742,17.466,17.4863,27100.0
2009-01-13 14:05:00,25.84,26.07,25.84,26.04,23800.0,17.4727,17.6283,17.4727,17.608,23800.0
2009-01-13 14:10:00,26.04,26.16,26.03,26.14,13700.0,17.608,17.6891,17.6012,17.6756,13700.0
2009-01-13 14:15:00,26.14,26.16,26.04,26.06,14500.0,17.6756,17.6891,17.608,17.6215,14500.0
2009-01-13 14:20:00,26.05,26.06,25.93,25.98,21400.0,17.6147,17.6215,17.5336,17.5674,21400.0
2009-01-13 14:25:00,25.96,25.97,25.8,25.86,22600.0,17.5539,17.5606,17.4457,17.4863,22600.0
2009-01-13 14:30:00,25.9,26.24,25.88,26.18,28900.0,17.5133,17.7432,17.4998,17.7026,28900.0
2009-01-13 14:35:00,26.18,26.29,26.08,26.24,27100.0,17.7026,17.777,17.635,17.7432,27100.0
2009-01-13 14:40:00,26.25,26.41,26.22,26.26,19400.0,17.75,17.8582,17.7297,17.7567,19400.0
2009-01-13 14:45:00,26.27,26.53,26.27,26.44,44400.0,17.7635,17.9393,17.7635,17.8784,44400.0
2009-01-13 14:50:00,26.42,26.49,26.36,26.43,25500.0,17.8649,17.9122,17.8243,17.8717,25500.0
2009-01-13 14:55:00,26.44,26.5,26.32,26.32,24500.0,17.8784,17.919,17.7973,17.7973,24500.0
2009-01-13 15:00:00,26.31,26.31,26.17,26.25,39900.0,17.7905,17.7905,17.6959,17.75,39900.0
2009-01-13 15:05:00,26.25,26.26,25.93,25.99,37000.0,17.75,17.7567,17.5336,17.5742,37000.0
2009-01-13 15:10:00,25.99,26.14,25.96,26.03,52400.0,17.5742,17.6756,17.5539,17.6012,52400.0
2009-01-13 15:15:00,26.05,26.24,25.97,26.14,32900.0,17.6147,17.7432,17.5606,17.6756,32900.0
2009-01-13 15:20:00,26.13,26.4,26.09,26.4,63000.0,17.6688,17.8514,17.6418,17.8514,63000.0
2009-01-13 15:25:00,26.41,26.41,26.23,26.3,52600.0,17.8582,17.8582,17.7364,17.7838,52600.0
2009-01-13 15:30:00,26.3,26.4,26.07,26.38,52600.0,17.7838,17.8514,17.6283,17.8379,52600.0
2009-01-13 15:35:00,26.37,26.53,26.33,26.47,79900.0,17.8311,17.9393,17.8041,17.8987,79900.0
2009-01-13 15:40:00,26.44,26.62,26.4,26.62,74800.0,17.8784,18.0002,17.8514,18.0002,74800.0
2009-01-13 15:45:00,26.61,26.64,26.41,26.59,88700.0,17.9934,18.0137,17.8582,17.9799,88700.0
2009-01-13 15:50:00,26.59,26.63,26.37,26.41,115900.0,17.9799,18.0069,17.8311,17.8582,115900.0
2009-01-13 15:55:00,26.41,26.49,26.32,26.4,89700.0,17.8582,17.9122,17.7973,17.8514,89700.0
2009-01-14 09:30:00,25.89,25.89,25.3,25.32,29000.0,17.5065,17.5065,17.1076,17.1211,29000.0
2009-01-14 09:35:00,25.34,25.51,25.25,25.3,41300.0,17.1346,17.2496,17.0738,17.1076,41300.0
2009-01-14 09:40:00,25.29,25.6,25.26,25.31,40000.0,17.1008,17.3104,17.0805,17.1143,40000.0
2009-01-14 09:45:00,25.29,25.3,25.16,25.27,37900.0,17.1008,17.1076,17.0129,17.0873,37900.0
2009-01-14 09:50:00,25.22,25.34,25.02,25.05,33000.0,17.0535,17.1346,16.9183,16.9385,33000.0
2009-01-14 09:55:00,25.04,25.08,24.82,24.82,60600.0,16.9318,16.9588,16.783,16.783,60600.0
2009-01-14 10:00:00,24.85,24.97,24.72,24.73,58900.0,16.8033,16.8844,16.7154,16.7222,58900.0
2009-01-14 10:05:00,24.72,24.8,24.51,24.51,77300.0,16.7154,16.7695,16.5734,16.5734,77300.0
2009-01-14 10:10:00,24.54,24.62,24.39,24.4,66100.0,16.5937,16.6478,16.4923,16.499,66100.0
2009-01-14 10:15:00,24.44,24.5,24.3,24.32,51300.0,16.5261,16.5666,16.4314,16.4449,51300.0
2009-01-14 10:20:00,24.33,24.4,24.25,24.34,44800.0,16.4517,16.499,16.3976,16.4584,44800.0
2009-01-14 10:25:00,24.29,24.29,24.16,24.21,46300.0,16.4246,16.4246,16.3367,16.3705,46300.0
2009-01-14 10:30:00,24.2,24.28,24.07,24.17,58400.0,16.3638,16.4179,16.2759,16.3435,58400.0
2009-01-14 10:35:00,24.15,24.2,24.0,24.12,42100.0,16.33,16.3638,16.2285,16.3097,42100.0
2009-01-14 10:40:00,24.1,24.27,24.01,24.17,61600.0,16.2962,16.4111,16.2353,16.3435,61600.0
2009-01-14 10:45:00,24.15,24.37,24.07,24.36,66100.0,16.33,16.4787,16.2759,16.472,66100.0
2009-01-14 10:50:00,24.34,24.41,24.24,24.36,30000.0,16.4584,16.5058,16.3908,16.472,30000.0
2009-01-14 10:55:00,24.36,24.46,24.3,24.45,21000.0,16.472,16.5396,16.4314,16.5328,21000.0
2009-01-14 11:00:00,24.43,24.54,24.4,24.49,29000.0,16.5193,16.5937,16.499,16.5599,29000.0
2009-01-14 11:05:00,24.49,24.5,24.29,24.33,31700.0,16.5599,16.5666,16.4246,16.4517,31700.0
2009-01-14 11:10:00,24.31,24.31,24.2,24.26,22700.0,16.4382,16.4382,16.3638,16.4043,22700.0
2009-01-14 11:15:00,24.24,24.41,24.24,24.4,13000.0,16.3908,16.5058,16.3908,16.499,13000.0
2009-01-14 11:20:00,24.41,24.52,24.38,24.44,60600.0,16.5058,16.5802,16.4855,16.5261,60600.0
2009-01-14 11:25:00,24.46,24.55,24.45,24.46,51400.0,16.5396,16.6004,16.5328,16.5396,51400.0
2009-01-14 11:30:00,24.47,24.56,24.46,24.56,22400.0,16.5463,16.6072,16.5396,16.6072,22400.0
2009-01-14 11:35:00,24.56,24.58,24.45,24.5,26500.0,16.6072,16.6207,16.5328,16.5666,26500.0
2009-01-14 11:40:00,24.52,24.56,24.45,24.48,23200.0,16.5802,16.6072,16.5328,16.5531,23200.0
2009-01-14 11:45:00,24.46,24.57,24.45,24.47,45500.0,16.5396,16.614,16.5328,16.5463,45500.0
2009-01-14 11:50:00,24.46,24.6,24.44,24.58,46800.0,16.5396,16.6343,16.5261,16.6207,46800.0
2009-01-14 11:55:00,24.56,24.58,24.48,24.58,37800.0,16.6072,16.6207,16.5531,16.6207,37800.0
2009-01-14 12:00:00,24.58,24.63,24.32,24.44,46800.0,16.6207,16.6545,16.4449,16.5261,46800.0
2009-01-14 12:05:00,24.42,24.55,24.36,24.54,18700.0,16.5125,16.6004,16.472,16.5937,18700.0
2009-01-14 12:10:00,24.53,24.57,24.44,24.54,26800.0,16.5869,16.614,16.5261,16.5937,26800.0
2009-01-14 12:15:00,24.54,24.54,24.47,24.5,39900.0,16.5937,16.5937,16.5463,16.5666,39900.0
2009-01-14 12:20:00,24.5,24.55,24.48,24.48,47200.0,16.5666,16.6004,16.5531,16.5531,47200.0
2009-01-14 12:25:00,24.48,24.55,24.45,24.55,37000.0,16.5531,16.6004,16.5328,16.6004,37000.0
2009-01-14 12:30:00,24.55,24.58,24.41,24.47,46900.0,16.6004,16.6207,16.5058,16.5463,46900.0
2009-01-14 12:35:00,24.47,24.51,24.29,24.33,35100.0,16.5463,16.5734,16.4246,16.4517,35100.0
2009-01-14 12:40:00,24.32,24.36,24.16,24.24,34900.0,16.4449,16.472,16.3367,16.3908,34900.0
2009-01-14 12:45:00,24.26,24.37,24.25,24.32,23800.0,16.4043,16.4787,16.3976,16.4449,23800.0
2009-01-14 12:50:00,24.32,24.46,24.32,24.46,43100.0,16.4449,16.5396,16.4449,16.5396,43100.0
2009-01-14 12:55:00,24.47,24.51,24.39,24.43,33400.0,16.5463,16.5734,16.4923,16.5193,33400.0
2009-01-14 13:00:00,24.43,24.49,24.35,24.4,25900.0,16.5193,16.5599,16.4652,16.499,25900.0
2009-01-14 13:05:00,24.4,24.49,24.37,24.46,15800.0,16.499,16.5599,16.4787,16.5396,15800.0
2009-01-14 13:10:00,24.48,24.5,24.36,24.38,30500.0,16.5531,16.5666,16.472,16.4855,30500.0
2009-01-14 13:15:00,24.39,24.46,24.32,24.4,67200.0,16.4923,16.5396,16.4449,16.499,67200.0
2009-01-14 13:20:00,24.41,24.45,24.36,24.39,36800.0,16.5058,16.5328,16.472,16.4923,36800.0
2009-01-14 13:25:00,24.38,24.44,24.24,24.25,34800.0,16.4855,16.5261,16.3908,16.3976,34800.0
2009-01-14 13:30:00,24.27,24.31,24.24,24.28,44400.0,16.4111,16.4382,16.3908,16.4179,44400.0
2009-01-14 13:35:00,24.28,24.37,24.25,24.36,48500.0,16.4179,16.4787,16.3976,16.472,48500.0
2009-01-14 13:40:00,24.36,24.44,24.36,24.38,20600.0,16.472,16.5261,16.472,16.4855,20600.0
2009-01-14 13:45:00,24.38,24.45,24.35,24.37,51000.0,16.4855,16.5328,16.4652,16.4787,51000.0
2009-01-14 13:50:00,24.37,24.43,24.24,24.26,119600.0,16.4787,16.5193,16.3908,16.4043,119600.0
2009-01-14 13:55:00,24.31,24.37,24.21,24.35,41100.0,16.4382,16.4787,16.3705,16.4652,41100.0
2009-01-14 14:00:00,24.34,24.36,24.26,24.3,73000.0,16.4584,16.472,16.4043,16.4314,73000.0
2009-01-14 14:05:00,24.31,24.45,24.18,24.45,49000.0,16.4382,16.5328,16.3503,16.5328,49000.0
2009-01-14 14:10:00,24.45,24.51,24.31,24.38,95200.0,16.5328,16.5734,16.4382,16.4855,95200.0
2009-01-14 14:15:00,24.39,24.5,24.31,24.49,80200.0,16.4923,16.5666,16.4382,16.5599,80200.0
2009-01-14 14:20:00,24.48,24.49,24.36,24.41,27800.0,16.5531,16.5599,16.472,16.5058,27800.0
2009-01-14 14:25:00,24.41,24.43,24.32,24.39,39600.0,16.5058,16.5193,16.4449,16.4923,39600.0
2009-01-14 14:30:00,24.38,24.71,24.38,24.67,81700.0,16.4855,16.7086,16.4855,16.6816,81700.0
2009-01-14 14:35:00,24.67,24.74,24.62,24.63,23500.0,16.6816,16.7289,16.6478,16.6545,23500.0
2009-01-14 14:40:00,24.63,24.75,24.55,24.75,81100.0,16.6545,16.7357,16.6004,16.7357,81100.0
2009-01-14 14:45:00,24.74,24.76,24.51,24.54,47800.0,16.7289,16.7424,16.5734,16.5937,47800.0
2009-01-14 14:50:00,24.54,24.67,24.5,24.58,59200.0,16.5937,16.6816,16.5666,16.6207,59200.0
2009-01-14 14:55:00,24.58,24.73,24.55,24.58,53400.0,16.6207,16.7222,16.6004,16.6207,53400.0
2009-01-14 15:00:00,24.57,24.62,24.43,24.43,79800.0,16.614,16.6478,16.5193,16.5193,79800.0
2009-01-14 15:05:00,24.44,24.47,24.32,24.44,70200.0,16.5261,16.5463,16.4449,16.5261,70200.0
2009-01-14 15:10:00,24.44,24.5,24.33,24.37,63700.0,16.5261,16.5666,16.4517,16.4787,63700.0
2009-01-14 15:15:00,24.37,24.37,24.21,24.35,55600.0,16.4787,16.4787,16.3705,16.4652,55600.0
2009-01-14 15:20:00,24.35,24.46,24.33,24.43,63300.0,16.4652,16.5396,16.4517,16.5193,63300.0
2009-01-14 15:25:00,24.43,24.48,24.32,24.36,92700.0,16.5193,16.5531,16.4449,16.472,92700.0
2009-01-14 15:30:00,24.35,24.58,24.32,24.56,98800.0,16.4652,16.6207,16.4449,16.6072,98800.0
2009-01-14 15:35:00,24.56,24.57,24.37,24.4,108500.0,16.6072,16.614,16.4787,16.499,108500.0
2009-01-14 15:40:00,24.4,24.49,24.27,24.43,76500.0,16.499,16.5599,16.4111,16.5193,76500.0
2009-01-14 15:45:00,24.46,24.64,24.35,24.6,95700.0,16.5396,16.6613,16.4652,16.6343,95700.0
2009-01-14 15:50:00,24.61,24.63,24.45,24.46,113000.0,16.641,16.6545,16.5328,16.5396,113000.0
2009-01-14 15:55:00,24.46,24.61,24.41,24.53,88400.0,16.5396,16.641,16.5058,16.5869,88400.0
2009-01-15 09:30:00,24.33,24.47,24.16,24.23,35900.0,16.4517,16.5463,16.3367,16.3841,35900.0
2009-01-15 09:35:00,24.17,24.26,24.1,24.16,23400.0,16.3435,16.4043,16.2962,16.3367,23400.0
2009-01-15 09:40:00,24.13,24.17,24.0,24.07,46500.0,16.3164,16.3435,16.2285,16.2759,46500.0
2009-01-15 09:45:00,24.04,24.07,23.95,24.0,70800.0,16.2556,16.2759,16.1947,16.2285,70800.0
2009-01-15 09:50:00,24.0,24.06,23.85,23.93,57500.0,16.2285,16.2691,16.1271,16.1812,57500.0
2009-01-15 09:55:00,23.91,24.07,23.89,24.04,51200.0,16.1677,16.2759,16.1542,16.2556,51200.0
2009-01-15 10:00:00,24.04,24.11,23.88,23.99,72400.0,16.2556,16.3029,16.1474,16.2218,72400.0
2009-01-15 10:05:00,23.97,24.01,23.73,23.97,88900.0,16.2083,16.2353,16.046,16.2083,88900.0
2009-01-15 10:10:00,23.98,24.01,23.82,23.98,35900.0,16.215,16.2353,16.1068,16.215,35900.0
2009-01-15 10:15:00,23.96,23.99,23.77,23.78,36600.0,16.2015,16.2218,16.073,16.0798,36600.0
2009-01-15 10:20:00,23.78,23.96,23.73,23.92,47500.0,16.0798,16.2015,16.046,16.1744,47500.0
2009-01-15 10:25:00,23.91,23.98,23.82,23.97,55900.0,16.1677,16.215,16.1068,16.2083,55900.0
2009-01-15 10:30:00,23.95,23.98,23.76,23.76,33400.0,16.1947,16.215,16.0663,16.0663,33400.0
2009-01-15 10:35:00,23.76,23.8,23.65,23.78,33400.0,16.0663,16.0933,15.9919,16.0798,33400.0
2009-01-15 10:40:00,23.79,23.93,23.76,23.85,32100.0,16.0865,16.1812,16.0663,16.1271,32100.0
2009-01-15 10:45:00,23.85,23.98,23.78,23.98,67200.0,16.1271,16.215,16.0798,16.215,67200.0
2009-01-15 10:50:00,23.97,24.09,23.94,24.09,35800.0,16.2083,16.2894,16.188,16.2894,35800.0
2009-01-15 10:55:00,24.08,24.19,23.96,23.98,40100.0,16.2826,16.357,16.2015,16.215,40100.0
2009-01-15 11:00:00,23.98,24.12,23.95,24.12,42400.0,16.215,16.3097,16.1947,16.3097,42400.0
2009-01-15 11:05:00,24.11,24.32,24.09,24.3,43400.0,16.3029,16.4449,16.2894,16.4314,43400.0
2009-01-15 11:10:00,24.3,24.31,24.21,24.21,23100.0,16.4314,16.4382,16.3705,16.3705,23100.0
2009-01-15 11:15:00,24.23,24.25,24.1,24.13,34700.0,16.3841,16.3976,16.2962,16.3164,34700.0
2009-01-15 11:20:00,24.13,24.31,24.13,24.28,44100.0,16.3164,16.4382,16.3164,16.4179,44100.0
2009-01-15 11:25:00,24.28,24.47,24.24,24.43,65000.0,16.4179,16.5463,16.3908,16.5193,65000.0
2009-01-15 11:30:00,24.43,24.48,24.38,24.48,21800.0,16.5193,16.5531,16.4855,16.5531,21800.0
2009-01-15 11:35:00,24.47,24.47,24.34,24.43,21300.0,16.5463,16.5463,16.4584,16.5193,21300.0
2009-01-15 11:40:00,24.43,24.45,24.35,24.4,17600.0,16.5193,16.5328,16.4652,16.499,17600.0
2009-01-15 11:45:00,24.39,24.43,24.35,24.35,19300.0,16.4923,16.5193,16.4652,16.4652,19300.0
2009-01-15 11:50:00,24.36,24.54,24.35,24.48,28200.0,16.472,16.5937,16.4652,16.5531,28200.0
2009-01-15 11:55:00,24.48,24.52,24.46,24.47,12700.0,16.5531,16.5802,16.5396,16.5463,12700.0
2009-01-15 12:00:00,24.47,24.5,24.38,24.39,26100.0,16.5463,16.5666,16.4855,16.4923,26100.0
2009-01-15 12:05:00,24.39,24.39,24.16,24.17,30900.0,16.4923,16.4923,16.3367,16.3435,30900.0
2009-01-15 12:10:00,24.16,24.24,24.11,24.17,26600.0,16.3367,16.3908,16.3029,16.3435,26600.0
2009-01-15 12:15:00,24.16,24.22,24.13,24.17,10500.0,16.3367,16.3773,16.3164,16.3435,10500.0
2009-01-15 12:20:00,24.17,24.17,24.0,24.03,12700.0,16.3435,16.3435,16.2285,16.2488,12700.0
2009-01-15 12:25:00,24.02,24.05,23.93,24.04,20600.0,16.2421,16.2623,16.1812,16.2556,20600.0
2009-01-15 12:30:00,24.01,24.04,23.95,23.97,9600.0,16.2353,16.2556,16.1947,16.2083,9600.0
2009-01-15 12:35:00,23.97,24.01,23.87,23.9,53600.0,16.2083,16.2353,16.1406,16.1609,53600.0
2009-01-15 12:40:00,23.89,24.03,23.88,24.01,29400.0,16.1542,16.2488,16.1474,16.2353,29400.0
2009-01-15 12:45:00,23.99,24.06,23.95,24.06,10900.0,16.2218,16.2691,16.1947,16.2691,10900.0
2009-01-15 12:50:00,24.06,24.17,24.04,24.15,20200.0,16.2691,16.3435,16.2556,16.33,20200.0
2009-01-15 12:55:00,24.16,24.16,24.02,24.14,20100.0,16.3367,16.3367,16.2421,16.3232,20100.0
2009-01-15 13:00:00,24.15,24.25,24.15,24.15,11400.0,16.33,16.3976,16.33,16.33,11400.0
2009-01-15 13:05:00,24.18,24.2,24.14,24.17,10200.0,16.3503,16.3638,16.3232,16.3435,10200.0
2009-01-15 13:10:00,24.19,24.25,24.09,24.18,23700.0,16.357,16.3976,16.2894,16.3503,23700.0
2009-01-15 13:15:00,24.16,24.27,24.16,24.19,16100.0,16.3367,16.4111,16.3367,16.357,16100.0
2009-01-15 13:20:00,24.19,24.26,24.06,24.25,52600.0,16.357,16.4043,16.2691,16.3976,52600.0
2009-01-15 13:25:00,24.26,24.38,24.24,24.38,20400.0,16.4043,16.4855,16.3908,16.4855,20400.0
2009-01-15 13:30:00,24.39,24.55,24.37,24.37,30400.0,16.4923,16.6004,16.4787,16.4787,30400.0
2009-01-15 13:35:00,24.4,24.61,24.32,24.59,17400.0,16.499,16.641,16.4449,16.6275,17400.0
2009-01-15 13:40:00,24.59,24.72,24.55,24.59,16600.0,16.6275,16.7154,16.6004,16.6275,16600.0
2009-01-15 13:45:00,24.62,24.63,24.5,24.57,28000.0,16.6478,16.6545,16.5666,16.614,28000.0
2009-01-15 13:50:00,24.57,24.96,24.55,24.95,46100.0,16.614,16.8777,16.6004,16.8709,46100.0
2009-01-15 13:55:00,24.96,25.2,24.86,25.13,37100.0,16.8777,17.04,16.8101,16.9926,37100.0
2009-01-15 14:00:00,25.13,25.27,25.06,25.1,33800.0,16.9926,17.0873,16.9453,16.9723,33800.0
2009-01-15 14:05:00,25.09,25.4,25.08,25.27,29000.0,16.9656,17.1752,16.9588,17.0873,29000.0
2009-01-15 14:10:00,25.29,25.46,25.18,25.22,34600.0,17.1008,17.2158,17.0264,17.0535,34600.0
2009-01-15 14:15:00,25.23,25.5,25.23,25.48,33500.0,17.0603,17.2428,17.0603,17.2293,33500.0
2009-01-15 14:20:00,25.48,25.61,25.4,25.4,43100.0,17.2293,17.3172,17.1752,17.1752,43100.0
2009-01-15 14:25:00,25.42,25.62,25.34,25.57,80800.0,17.1887,17.324,17.1346,17.2902,80800.0
2009-01-15 14:30:00,25.56,25.83,25.52,25.76,53100.0,17.2834,17.466,17.2563,17.4186,53100.0
2009-01-15 14:35:00,25.75,25.87,25.63,25.87,47400.0,17.4119,17.493,17.3307,17.493,47400.0
2009-01-15 14:40:00,25.85,26.07,25.81,25.97,45000.0,17.4795,17.6283,17.4524,17.5606,45000.0
2009-01-15 14:45:00,25.94,26.19,25.93,26.06,52100.0,17.5403,17.7094,17.5336,17.6215,52100.0
2009-01-15 14:50:00,26.08,26.17,25.84,25.89,50200.0,17.635,17.6959,17.4727,17.5065,50200.0
2009-01-15 14:55:00,25.85,26.01,25.72,25.75,31400.0,17.4795,17.5877,17.3916,17.4119,31400.0
2009-01-15 15:00:00,25.72,25.97,25.72,25.79,60600.0,17.3916,17.5606,17.3916,17.4389,60600.0
2009-01-15 15:05:00,25.78,25.93,25.58,25.71,54000.0,17.4322,17.5336,17.2969,17.3848,54000.0
2009-01-15 15:10:00,25.73,26.02,25.71,26.02,67400.0,17.3983,17.5944,17.3848,17.5944,67400.0
2009-01-15 15:15:00,25.99,26.16,25.92,26.16,51800.0,17.5742,17.6891,17.5268,17.6891,51800.0
2009-01-15 15:20:00,26.17,26.18,25.91,25.94,69300.0,17.6959,17.7026,17.5201,17.5403,69300.0
2009-01-15 15:25:00,25.94,25.97,25.72,25.94,125300.0,17.5403,17.5606,17.3916,17.5403,125300.0
2009-01-15 15:30:00,25.94,25.95,25.5,25.67,101400.0,17.5403,17.5471,17.2428,17.3578,101400.0
2009-01-15 15:35:00,25.68,25.7,25.42,25.61,76900.0,17.3645,17.3781,17.1887,17.3172,76900.0
2009-01-15 15:40:00,25.61,25.63,25.38,25.49,83100.0,17.3172,17.3307,17.1617,17.2361,83100.0
2009-01-15 15:45:00,25.45,25.76,25.37,25.66,135800.0,17.209,17.4186,17.1549,17.351,135800.0
2009-01-15 15:50:00,25.66,26.07,25.66,26.05,173900.0,17.351,17.6283,17.351,17.6147,173900.0
2009-01-15 15:55:00,26.06,26.18,25.97,26.1,291000.0,17.6215,17.7026,17.5606,17.6485,291000.0
2009-01-16 09:30:00,26.47,26.81,25.85,26.49,150900.0,17.8987,18.1286,17.4795,17.9122,150900.0
2009-01-16 09:35:00,26.5,26.5,26.21,26.26,32600.0,17.919,17.919,17.7229,17.7567,32600.0
2009-01-16 09:40:00,26.22,26.48,26.11,26.48,39400.0,17.7297,17.9055,17.6553,17.9055,39400.0
2009-01-16 09:45:00,26.47,26.57,26.3,26.31,34100.0,17.8987,17.9663,17.7838,17.7905,34100.0
2009-01-16 09:50:00,26.32,26.35,25.89,25.99,49500.0,17.7973,17.8176,17.5065,17.5742,49500.0
2009-01-16 09:55:00,25.98,26.06,25.81,25.98,60900.0,17.5674,17.6215,17.4524,17.5674,60900.0
2009-01-16 10:00:00,25.94,26.24,25.93,26.11,57500.0,17.5403,17.7432,17.5336,17.6553,57500.0
2009-01-16 10:05:00,26.09,26.26,26.02,26.06,36000.0,17.6418,17.7567,17.5944,17.6215,36000.0
2009-01-16 10:10:00,26.06,26.1,25.91,26.08,27900.0,17.6215,17.6485,17.5201,17.635,27900.0
2009-01-16 10:15:00,26.05,26.05,25.85,25.97,32200.0,17.6147,17.6147,17.4795,17.5606,32200.0
2009-01-16 10:20:00,25.96,26.05,25.9,26.03,20400.0,17.5539,17.6147,17.5133,17.6012,20400.0
2009-01-16 10:25:00,26.04,26.09,25.98,26.04,16700.0,17.608,17.6418,17.5674,17.608,16700.0
2009-01-16 10:30:00,26.01,26.17,25.94,26.12,22200.0,17.5877,17.6959,17.5403,17.6621,22200.0
2009-01-16 10:35:00,26.11,26.25,26.08,26.22,22700.0,17.6553,17.75,17.635,17.7297,22700.0
2009-01-16 10:40:00,26.23,26.23,25.89,25.93,36500.0,17.7364,17.7364,17.5065,17.5336,36500.0
2009-01-16 10:45:00,25.93,26.09,25.79,25.92,62800.0,17.5336,17.6418,17.4389,17.5268,62800.0
2009-01-16 10:50:00,25.92,25.92,25.71,25.84,48200.0,17.5268,17.5268,17.3848,17.4727,48200.0
2009-01-16 10:55:00,25.81,25.93,25.59,25.68,43300.0,17.4524,17.5336,17.3037,17.3645,43300.0
2009-01-16 11:00:00,25.68,25.73,25.58,25.7,39500.0,17.3645,17.3983,17.2969,17.3781,39500.0
2009-01-16 11:05:00,25.68,25.7,25.5,25.66,34900.0,17.3645,17.3781,17.2428,17.351,34900.0
2009-01-16 11:10:00,25.65,25.7,25.53,25.63,29200.0,17.3443,17.3781,17.2631,17.3307,29200.0
2009-01-16 11:15:00,25.63,25.77,25.59,25.74,35700.0,17.3307,17.4254,17.3037,17.4051,35700.0
2009-01-16 11:20:00,25.75,25.8,25.6,25.73,25600.0,17.4119,17.4457,17.3104,17.3983,25600.0
2009-01-16 11:25:00,25.72,25.83,25.55,25.61,40200.0,17.3916,17.466,17.2766,17.3172,40200.0
2009-01-16 11:30:00,25.59,25.66,25.44,25.44,20900.0,17.3037,17.351,17.2023,17.2023,20900.0
2009-01-16 11:35:00,25.45,25.47,25.25,25.31,29800.0,17.209,17.2225,17.0738,17.1143,29800.0
2009-01-16 11:40:00,25.34,25.49,25.23,25.48,33800.0,17.1346,17.2361,17.0603,17.2293,33800.0
2009-01-16 11:45:00,25.49,25.55,25.34,25.42,16100.0,17.2361,17.2766,17.1346,17.1887,16100.0
2009-01-16 11:50:00,25.43,25.55,25.41,25.42,20900.0,17.1955,17.2766,17.182,17.1887,20900.0
2009-01-16 11:55:00,25.42,25.44,25.21,25.32,28700.0,17.1887,17.2023,17.0467,17.1211,28700.0
2009-01-16 12:00:00,25.37,25.46,25.34,25.41,25900.0,17.1549,17.2158,17.1346,17.182,25900.0
2009-01-16 12:05:00,25.4,25.42,25.25,25.25,11700.0,17.1752,17.1887,17.0738,17.0738,11700.0
2009-01-16 12:10:00,25.24,25.35,25.18,25.34,21500.0,17.067,17.1414,17.0264,17.1346,21500.0
2009-01-16 12:15:00,25.32,25.35,25.1,25.19,32800.0,17.1211,17.1414,16.9723,17.0332,32800.0
2009-01-16 12:20:00,25.15,25.18,24.99,25.05,42600.0,17.0062,17.0264,16.898,16.9385,42600.0
2009-01-16 12:25:00,25.03,25.17,24.98,25.08,40400.0,16.925,17.0197,16.8912,16.9588,40400.0
2009-01-16 12:30:00,25.08,25.19,25.04,25.1,30300.0,16.9588,17.0332,16.9318,16.9723,30300.0
2009-01-16 12:35:00,25.08,25.15,25.01,25.11,72100.0,16.9588,17.0062,16.9115,16.9791,72100.0
2009-01-16 12:40:00,25.14,25.28,25.12,25.18,33500.0,16.9994,17.0941,16.9859,17.0264,33500.0
2009-01-16 12:45:00,25.17,25.25,25.09,25.25,24800.0,17.0197,17.0738,16.9656,17.0738,24800.0
2009-01-16 12:50:00,25.23,25.56,25.19,25.55,54200.0,17.0603,17.2834,17.0332,17.2766,54200.0
2009-01-16 12:55:00,25.53,25.53,25.32,25.47,33900.0,17.2631,17.2631,17.1211,17.2225,33900.0
2009-01-16 13:00:00,25.47,25.65,25.46,25.5,35300.0,17.2225,17.3443,17.2158,17.2428,35300.0
2009-01-16 13:05:00,25.48,25.56,25.44,25.52,23900.0,17.2293,17.2834,17.2023,17.2563,23900.0
2009-01-16 13:10:00,25.53,25.78,25.53,25.7,56000.0,17.2631,17.4322,17.2631,17.3781,56000.0
2009-01-16 13:15:00,25.69,25.8,25.49,25.61,116600.0,17.3713,17.4457,17.2361,17.3172,116600.0
2009-01-16 13:20:00,25.58,25.68,25.46,25.63,44100.0,17.2969,17.3645,17.2158,17.3307,44100.0
2009-01-16 13:25:00,25.63,25.67,25.48,25.66,33200.0,17.3307,17.3578,17.2293,17.351,33200.0
2009-01-16 13:30:00,25.67,25.88,25.61,25.85,47900.0,17.3578,17.4998,17.3172,17.4795,47900.0
2009-01-16 13:35:00,25.87,26.24,25.85,26.15,82900.0,17.493,17.7432,17.4795,17.6823,82900.0
2009-01-16 13:40:00,26.12,26.2,26.08,26.16,24100.0,17.6621,17.7162,17.635,17.6891,24100.0
2009-01-16 13:45:00,26.16,26.17,26.0,26.0,23200.0,17.6891,17.6959,17.5809,17.5809,23200.0
2009-01-16 13:50:00,26.01,26.1,25.93,25.98,20300.0,17.5877,17.6485,17.5336,17.5674,20300.0
2009-01-16 13:55:00,25.97,26.16,25.97,26.15,17700.0,17.5606,17.6891,17.5606,17.6823,17700.0
2009-01-16 14:00:00,26.16,26.18,25.99,26.08,63200.0,17.6891,17.7026,17.5742,17.635,63200.0
2009-01-16 14:05:00,26.09,26.34,26.05,26.21,42600.0,17.6418,17.8108,17.6147,17.7229,42600.0
2009-01-16 14:10:00,26.24,26.24,26.03,26.06,30900.0,17.7432,17.7432,17.6012,17.6215,30900.0
2009-01-16 14:15:00,26.04,26.17,25.82,25.87,27800.0,17.608,17.6959,17.4592,17.493,27800.0
2009-01-16 14:20:00,25.88,26.02,25.74,26.02,31700.0,17.4998,17.5944,17.4051,17.5944,31700.0
2009-01-16 14:25:00,26.04,26.04,25.87,25.91,40700.0,17.608,17.608,17.493,17.5201,40700.0
2009-01-16 14:30:00,25.93,26.1,25.8,25.81,55400.0,17.5336,17.6485,17.4457,17.4524,55400.0
2009-01-16 14:35:00,25.84,25.98,25.79,25.86,64700.0,17.4727,17.5674,17.4389,17.4863,64700.0
2009-01-16 14:40:00,25.87,26.0,25.69,25.78,52100.0,17.493,17.5809,17.3713,17.4322,52100.0
2009-01-16 14:45:00,25.78,25.92,25.74,25.8,42000.0,17.4322,17.5268,17.4051,17.4457,42000.0
2009-01-16 14:50:00,25.81,26.05,25.8,25.91,43800.0,17.4524,17.6147,17.4457,17.5201,43800.0
2009-01-16 14:55:00,25.89,26.02,25.84,26.02,27700.0,17.5065,17.5944,17.4727,17.5944,27700.0
2009-01-16 15:00:00,26.02,26.04,25.77,25.8,48500.0,17.5944,17.608,17.4254,17.4457,48500.0
2009-01-16 15:05:00,25.82,25.99,25.82,25.96,80100.0,17.4592,17.5742,17.4592,17.5539,80100.0
2009-01-16 15:10:00,25.99,26.18,25.98,26.07,25500.0,17.5742,17.7026,17.5674,17.6283,25500.0
2009-01-16 15:15:00,26.07,26.4,26.07,26.37,77100.0,17.6283,17.8514,17.6283,17.8311,77100.0
2009-01-16 15:20:00,26.36,26.5,26.2,26.44,58900.0,17.8243,17.919,17.7162,17.8784,58900.0
2009-01-16 15:25:00,26.46,26.5,26.24,26.25,44200.0,17.892,17.919,17.7432,17.75,44200.0
2009-01-16 15:30:00,26.25,26.36,26.16,26.34,56600.0,17.75,17.8243,17.6891,17.8108,56600.0
2009-01-16 15:35:00,26.33,26.45,26.29,26.35,34800.0,17.8041,17.8852,17.777,17.8176,34800.0
2009-01-16 15:40:00,26.35,26.4,26.19,26.3,59200.0,17.8176,17.8514,17.7094,17.7838,59200.0
2009-01-16 15:45:00,26.32,26.41,26.2,26.26,61100.0,17.7973,17.8582,17.7162,17.7567,61100.0
2009-01-16 15:50:00,26.28,26.38,26.19,26.31,69600.0,17.7702,17.8379,17.7094,17.7905,69600.0
2009-01-16 15:55:00,26.31,26.33,26.23,26.25,86700.0,17.7905,17.8041,17.7364,17.75,86700.0
2009-01-20 09:30:00,26.19,26.19,25.53,25.96,50200.0,17.7094,17.7094,17.2631,17.5539,50200.0
2009-01-20 09:35:00,25.93,26.02,25.35,25.36,18600.0,17.5336,17.5944,17.1414,17.1482,18600.0
2009-01-20 09:40:00,25.38,25.47,25.24,25.28,18500.0,17.1617,17.2225,17.067,17.0941,18500.0
2009-01-20 09:45:00,25.29,25.29,24.61,24.74,99300.0,17.1008,17.1008,16.641,16.7289,99300.0
2009-01-20 09:50:00,24.72,24.93,24.42,24.46,51400.0,16.7154,16.8574,16.5125,16.5396,51400.0
2009-01-20 09:55:00,24.42,24.76,24.42,24.63,66800.0,16.5125,16.7424,16.5125,16.6545,66800.0
2009-01-20 10:00:00,24.58,24.6,24.24,24.4,84000.0,16.6207,16.6343,16.3908,16.499,84000.0
2009-01-20 10:05:00,24.38,24.64,24.37,24.6,51200.0,16.4855,16.6613,16.4787,16.6343,51200.0
2009-01-20 10:10:00,24.59,24.86,24.53,24.72,28500.0,16.6275,16.8101,16.5869,16.7154,28500.0
2009-01-20 10:15:00,24.72,24.84,24.63,24.67,74900.0,16.7154,16.7965,16.6545,16.6816,74900.0
2009-01-20 10:20:00,24.64,24.95,24.57,24.85,43900.0,16.6613,16.8709,16.614,16.8033,43900.0
2009-01-20 10:25:00,24.86,25.02,24.79,25.01,22600.0,16.8101,16.9183,16.7627,16.9115,22600.0
2009-01-20 10:30:00,25.01,25.22,24.96,25.11,39400.0,16.9115,17.0535,16.8777,16.9791,39400.0
2009-01-20 10:35:00,25.08,25.08,24.81,24.9,20000.0,16.9588,16.9588,16.7763,16.8371,20000.0
2009-01-20 10:40:00,24.91,24.92,24.74,24.85,9900.0,16.8439,16.8506,16.7289,16.8033,9900.0
2009-01-20 10:45:00,24.8,24.89,24.72,24.81,21300.0,16.7695,16.8303,16.7154,16.7763,21300.0
2009-01-20 10:50:00,24.79,24.94,24.79,24.9,142500.0,16.7627,16.8642,16.7627,16.8371,142500.0
2009-01-20 10:55:00,24.92,24.93,24.64,24.7,24100.0,16.8506,16.8574,16.6613,16.7019,24100.0
2009-01-20 11:00:00,24.65,24.77,24.65,24.66,26600.0,16.6681,16.7492,16.6681,16.6748,26600.0
2009-01-20 11:05:00,24.71,24.74,24.63,24.68,16100.0,16.7086,16.7289,16.6545,16.6883,16100.0
2009-01-20 11:10:00,24.69,24.69,24.58,24.64,36500.0,16.6951,16.6951,16.6207,16.6613,36500.0
2009-01-20 11:15:00,24.63,24.8,24.62,24.77,19900.0,16.6545,16.7695,16.6478,16.7492,19900.0
2009-01-20 11:20:00,24.76,24.78,24.6,24.62,9500.0,16.7424,16.756,16.6343,16.6478,9500.0
2009-01-20 11:25:00,24.61,24.64,24.56,24.62,30600.0,16.641,16.6613,16.6072,16.6478,30600.0
2009-01-20 11:30:00,24.58,24.76,24.58,24.73,37700.0,16.6207,16.7424,16.6207,16.7222,37700.0
2009-01-20 11:35:00,24.73,24.94,24.71,24.9,44500.0,16.7222,16.8642,16.7086,16.8371,44500.0
2009-01-20 11:40:00,24.86,24.91,24.81,24.82,23500.0,16.8101,16.8439,16.7763,16.783,23500.0
2009-01-20 11:45:00,24.83,24.87,24.74,24.87,15900.0,16.7898,16.8168,16.7289,16.8168,15900.0
2009-01-20 11:50:00,24.86,24.92,24.79,24.79,23300.0,16.8101,16.8506,16.7627,16.7627,23300.0
2009-01-20 11:55:00,24.78,24.85,24.59,24.63,35400.0,16.756,16.8033,16.6275,16.6545,35400.0
2009-01-20 12:00:00,24.62,24.78,24.59,24.77,25500.0,16.6478,16.756,16.6275,16.7492,25500.0
2009-01-20 12:05:00,24.76,24.83,24.7,24.8,31800.0,16.7424,16.7898,16.7019,16.7695,31800.0
2009-01-20 12:10:00,24.8,24.95,24.79,24.95,37600.0,16.7695,16.8709,16.7627,16.8709,37600.0
2009-01-20 12:15:00,24.96,25.02,24.84,24.89,11000.0,16.8777,16.9183,16.7965,16.8303,11000.0
2009-01-20 12:20:00,24.86,24.92,24.77,24.87,56100.0,16.8101,16.8506,16.7492,16.8168,56100.0
2009-01-20 12:25:00,24.88,24.9,24.53,24.58,31700.0,16.8236,16.8371,16.5869,16.6207,31700.0
2009-01-20 12:30:00,24.58,24.68,24.5,24.67,67300.0,16.6207,16.6883,16.5666,16.6816,67300.0
2009-01-20 12:35:00,24.68,24.7,24.45,24.56,86700.0,16.6883,16.7019,16.5328,16.6072,86700.0
2009-01-20 12:40:00,24.57,24.73,24.47,24.69,44700.0,16.614,16.7222,16.5463,16.6951,44700.0
2009-01-20 12:45:00,24.69,24.86,24.68,24.74,31200.0,16.6951,16.8101,16.6883,16.7289,31200.0
2009-01-20 12:50:00,24.73,24.77,24.54,24.63,32400.0,16.7222,16.7492,16.5937,16.6545,32400.0
2009-01-20 12:55:00,24.63,24.68,24.53,24.59,17400.0,16.6545,16.6883,16.5869,16.6275,17400.0
2009-01-20 13:00:00,24.55,24.79,24.5,24.73,23600.0,16.6004,16.7627,16.5666,16.7222,23600.0
2009-01-20 13:05:00,24.73,24.76,24.52,24.59,29200.0,16.7222,16.7424,16.5802,16.6275,29200.0
2009-01-20 13:10:00,24.57,24.69,24.52,24.64,25300.0,16.614,16.6951,16.5802,16.6613,25300.0
2009-01-20 13:15:00,24.61,24.64,24.47,24.59,17900.0,16.641,16.6613,16.5463,16.6275,17900.0
2009-01-20 13:20:00,24.58,24.64,24.47,24.6,24000.0,16.6207,16.6613,16.5463,16.6343,24000.0
2009-01-20 13:25:00,24.61,24.69,24.5,24.66,45200.0,16.641,16.6951,16.5666,16.6748,45200.0
2009-01-20 13:30:00,24.63,24.66,24.33,24.36,54000.0,16.6545,16.6748,16.4517,16.472,54000.0
2009-01-20 13:35:00,24.36,24.46,24.3,24.46,27000.0,16.472,16.5396,16.4314,16.5396,27000.0
2009-01-20 13:40:00,24.43,24.55,24.37,24.49,28700.0,16.5193,16.6004,16.4787,16.5599,28700.0
2009-01-20 13:45:00,24.49,24.51,24.18,24.23,11700.0,16.5599,16.5734,16.3503,16.3841,11700.0
2009-01-20 13:50:00,24.22,24.28,24.18,24.24,7400.0,16.3773,16.4179,16.3503,16.3908,7400.0
2009-01-20 13:55:00,24.23,24.3,24.17,24.18,14200.0,16.3841,16.4314,16.3435,16.3503,14200.0
2009-01-20 14:00:00,24.15,24.21,24.06,24.21,14500.0,16.33,16.3705,16.2691,16.3705,14500.0
2009-01-20 14:05:00,24.23,24.26,24.15,24.15,17000.0,16.3841,16.4043,16.33,16.33,17000.0
2009-01-20 14:10:00,24.15,24.16,24.02,24.03,12200.0,16.33,16.3367,16.2421,16.2488,12200.0
2009-01-20 14:15:00,24.02,24.09,23.94,23.94,29300.0,16.2421,16.2894,16.188,16.188,29300.0
2009-01-20 14:20:00,23.94,23.96,23.82,23.9,21100.0,16.188,16.2015,16.1068,16.1609,21100.0
2009-01-20 14:25:00,23.89,24.09,23.89,24.05,31500.0,16.1542,16.2894,16.1542,16.2623,31500.0
2009-01-20 14:30:00,24.04,24.1,23.96,24.09,18600.0,16.2556,16.2962,16.2015,16.2894,18600.0
2009-01-20 14:35:00,24.08,24.21,24.06,24.1,13700.0,16.2826,16.3705,16.2691,16.2962,13700.0
2009-01-20 14:40:00,24.11,24.16,24.0,24.08,22400.0,16.3029,16.3367,16.2285,16.2826,22400.0
2009-01-20 14:45:00,24.08,24.08,23.92,24.03,59100.0,16.2826,16.2826,16.1744,16.2488,59100.0
2009-01-20 14:50:00,24.0,24.18,23.92,24.18,27800.0,16.2285,16.3503,16.1744,16.3503,27800.0
2009-01-20 14:55:00,24.19,24.19,23.97,24.1,36900.0,16.357,16.357,16.2083,16.2962,36900.0
2009-01-20 15:00:00,24.11,24.11,23.91,24.1,43500.0,16.3029,16.3029,16.1677,16.2962,43500.0
2009-01-20 15:05:00,24.1,24.1,23.95,24.0,51600.0,16.2962,16.2962,16.1947,16.2285,51600.0
2009-01-20 15:10:00,24.0,24.1,23.94,23.97,44200.0,16.2285,16.2962,16.188,16.2083,44200.0
2009-01-20 15:15:00,23.98,24.06,23.96,24.06,71500.0,16.215,16.2691,16.2015,16.2691,71500.0
2009-01-20 15:20:00,24.06,24.17,24.0,24.06,23400.0,16.2691,16.3435,16.2285,16.2691,23400.0
2009-01-20 15:25:00,24.05,24.28,24.04,24.2,29400.0,16.2623,16.4179,16.2556,16.3638,29400.0
2009-01-20 15:30:00,24.19,24.4,24.18,24.34,31800.0,16.357,16.499,16.3503,16.4584,31800.0
2009-01-20 15:35:00,24.34,24.46,24.21,24.27,45700.0,16.4584,16.5396,16.3705,16.4111,45700.0
2009-01-20 15:40:00,24.27,24.29,24.08,24.14,53700.0,16.4111,16.4246,16.2826,16.3232,53700.0
2009-01-20 15:45:00,24.15,24.27,24.05,24.23,51700.0,16.33,16.4111,16.2623,16.3841,51700.0
2009-01-20 15:50:00,24.24,24.25,24.04,24.13,55600.0,16.3908,16.3976,16.2556,16.3164,55600.0
2009-01-20 15:55:00,24.11,24.15,24.02,24.09,97500.0,16.3029,16.33,16.2421,16.2894,97500.0
2009-01-21 09:30:00,24.52,24.62,24.38,24.51,41300.0,16.5802,16.6478,16.4855,16.5734,41300.0
2009-01-21 09:35:00,24.55,24.73,24.21,24.34,41600.0,16.6004,16.7222,16.3705,16.4584,41600.0
2009-01-21 09:40:00,24.35,24.49,24.17,24.18,40600.0,16.4652,16.5599,16.3435,16.3503,40600.0
2009-01-21 09:45:00,24.18,24.52,24.15,24.37,32000.0,16.3503,16.5802,16.33,16.4787,32000.0
2009-01-21 09:50:00,24.35,24.79,24.26,24.79,79000.0,16.4652,16.7627,16.4043,16.7627,79000.0
2009-01-21 09:55:00,24.83,24.89,24.64,24.69,44300.0,16.7898,16.8303,16.6613,16.6951,44300.0
2009-01-21 10:00:00,24.71,24.74,24.61,24.67,26800.0,16.7086,16.7289,16.641,16.6816,26800.0
2009-01-21 10:05:00,24.69,24.82,24.42,24.43,29600.0,16.6951,16.783,16.5125,16.5193,29600.0
2009-01-21 10:10:00,24.43,24.62,24.26,24.41,45700.0,16.5193,16.6478,16.4043,16.5058,45700.0
2009-01-21 10:15:00,24.46,24.7,24.46,24.61,45100.0,16.5396,16.7019,16.5396,16.641,45100.0
2009-01-21 10:20:00,24.62,24.72,24.59,24.6,30200.0,16.6478,16.7154,16.6275,16.6343,30200.0
2009-01-21 10:25:00,24.61,24.72,24.28,24.32,76500.0,16.641,16.7154,16.4179,16.4449,76500.0
2009-01-21 10:30:00,24.33,24.47,24.28,24.44,23200.0,16.4517,16.5463,16.4179,16.5261,23200.0
2009-01-21 10:35:00,24.43,24.49,24.24,24.48,31500.0,16.5193,16.5599,16.3908,16.5531,31500.0
2009-01-21 10:40:00,24.49,24.53,24.21,24.32,30800.0,16.5599,16.5869,16.3705,16.4449,30800.0
2009-01-21 10:45:00,24.31,24.45,24.23,24.24,18500.0,16.4382,16.5328,16.3841,16.3908,18500.0
2009-01-21 10:50:00,24.23,24.34,24.12,24.3,51300.0,16.3841,16.4584,16.3097,16.4314,51300.0
2009-01-21 10:55:00,24.31,24.31,24.1,24.11,38500.0,16.4382,16.4382,16.2962,16.3029,38500.0
2009-01-21 11:00:00,24.15,24.18,24.04,24.07,37400.0,16.33,16.3503,16.2556,16.2759,37400.0
2009-01-21 11:05:00,24.09,24.27,24.08,24.26,42800.0,16.2894,16.4111,16.2826,16.4043,42800.0
2009-01-21 11:10:00,24.29,24.31,24.21,24.25,23000.0,16.4246,16.4382,16.3705,16.3976,23000.0
2009-01-21 11:15:00,24.25,24.26,24.09,24.21,18700.0,16.3976,16.4043,16.2894,16.3705,18700.0
2009-01-21 11:20:00,24.17,24.34,24.14,24.3,23800.0,16.3435,16.4584,16.3232,16.4314,23800.0
2009-01-21 11:25:00,24.31,24.36,24.21,24.32,10600.0,16.4382,16.472,16.3705,16.4449,10600.0
2009-01-21 11:30:00,24.32,24.45,24.28,24.42,11100.0,16.4449,16.5328,16.4179,16.5125,11100.0
2009-01-21 11:35:00,24.44,24.64,24.44,24.6,67100.0,16.5261,16.6613,16.5261,16.6343,67100.0
2009-01-21 11:40:00,24.58,24.63,24.48,24.57,15700.0,16.6207,16.6545,16.5531,16.614,15700.0
2009-01-21 11:45:00,24.57,24.62,24.5,24.54,18100.0,16.614,16.6478,16.5666,16.5937,18100.0
2009-01-21 11:50:00,24.54,24.65,24.47,24.5,27800.0,16.5937,16.6681,16.5463,16.5666,27800.0
2009-01-21 11:55:00,24.48,24.49,24.34,24.43,64700.0,16.5531,16.5599,16.4584,16.5193,64700.0
2009-01-21 12:00:00,24.44,24.5,24.38,24.5,18500.0,16.5261,16.5666,16.4855,16.5666,18500.0
2009-01-21 12:05:00,24.48,24.72,24.48,24.69,63700.0,16.5531,16.7154,16.5531,16.6951,63700.0
2009-01-21 12:10:00,24.7,24.89,24.68,24.87,47700.0,16.7019,16.8303,16.6883,16.8168,47700.0
2009-01-21 12:15:00,24.87,24.99,24.76,24.87,33100.0,16.8168,16.898,16.7424,16.8168,33100.0
2009-01-21 12:20:00,24.86,25.03,24.69,24.72,30200.0,16.8101,16.925,16.6951,16.7154,30200.0
2009-01-21 12:25:00,24.74,24.88,24.73,24.79,17000.0,16.7289,16.8236,16.7222,16.7627,17000.0
2009-01-21 12:30:00,24.76,24.98,24.69,24.92,26500.0,16.7424,16.8912,16.6951,16.8506,26500.0
2009-01-21 12:35:00,24.92,24.98,24.82,24.86,21200.0,16.8506,16.8912,16.783,16.8101,21200.0
2009-01-21 12:40:00,24.84,24.98,24.78,24.83,17300.0,16.7965,16.8912,16.756,16.7898,17300.0
2009-01-21 12:45:00,24.82,24.86,24.74,24.85,26200.0,16.783,16.8101,16.7289,16.8033,26200.0
2009-01-21 12:50:00,24.85,24.86,24.75,24.84,14900.0,16.8033,16.8101,16.7357,16.7965,14900.0
2009-01-21 12:55:00,24.84,25.03,24.82,25.02,23300.0,16.7965,16.925,16.783,16.9183,23300.0
2009-01-21 13:00:00,25.02,25.06,24.97,25.06,20500.0,16.9183,16.9453,16.8844,16.9453,20500.0
2009-01-21 13:05:00,25.11,25.24,25.11,25.2,18000.0,16.9791,17.067,16.9791,17.04,18000.0
2009-01-21 13:10:00,25.21,25.21,24.99,24.99,22100.0,17.0467,17.0467,16.898,16.898,22100.0
2009-01-21 13:15:00,25.01,25.05,24.97,25.04,17600.0,16.9115,16.9385,16.8844,16.9318,17600.0
2009-01-21 13:20:00,25.05,25.06,24.98,25.01,11900.0,16.9385,16.9453,16.8912,16.9115,11900.0
2009-01-21 13:25:00,25.01,25.04,24.88,24.93,23400.0,16.9115,16.9318,16.8236,16.8574,23400.0
2009-01-21 13:30:00,24.92,25.12,24.91,25.12,24300.0,16.8506,16.9859,16.8439,16.9859,24300.0
2009-01-21 13:35:00,25.12,25.22,25.09,25.15,20000.0,16.9859,17.0535,16.9656,17.0062,20000.0
2009-01-21 13:40:00,25.18,25.24,25.07,25.11,27800.0,17.0264,17.067,16.9521,16.9791,27800.0
2009-01-21 13:45:00,25.12,25.28,25.12,25.24,25000.0,16.9859,17.0941,16.9859,17.067,25000.0
2009-01-21 13:50:00,25.24,25.27,25.18,25.22,10500.0,17.067,17.0873,17.0264,17.0535,10500.0
2009-01-21 13:55:00,25.22,25.3,25.12,25.3,19500.0,17.0535,17.1076,16.9859,17.1076,19500.0
2009-01-21 14:00:00,25.33,25.34,25.16,25.2,22100.0,17.1279,17.1346,17.0129,17.04,22100.0
2009-01-21 14:05:00,25.21,25.33,25.16,25.26,38600.0,17.0467,17.1279,17.0129,17.0805,38600.0
2009-01-21 14:10:00,25.27,25.38,25.21,25.32,23500.0,17.0873,17.1617,17.0467,17.1211,23500.0
2009-01-21 14:15:00,25.31,25.4,25.25,25.33,34200.0,17.1143,17.1752,17.0738,17.1279,34200.0
2009-01-21 14:20:00,25.35,25.41,25.24,25.29,18500.0,17.1414,17.182,17.067,17.1008,18500.0
2009-01-21 14:25:00,25.3,25.36,25.25,25.32,18900.0,17.1076,17.1482,17.0738,17.1211,18900.0
2009-01-21 14:30:00,25.33,25.61,25.33,25.61,32700.0,17.1279,17.3172,17.1279,17.3172,32700.0
2009-01-21 14:35:00,25.63,25.7,25.56,25.58,21600.0,17.3307,17.3781,17.2834,17.2969,21600.0
2009-01-21 14:40:00,25.6,25.68,25.49,25.51,27400.0,17.3104,17.3645,17.2361,17.2496,27400.0
2009-01-21 14:45:00,25.51,25.67,25.49,25.53,45300.0,17.2496,17.3578,17.2361,17.2631,45300.0
2009-01-21 14:50:00,25.53,25.65,25.5,25.57,61200.0,17.2631,17.3443,17.2428,17.2902,61200.0
2009-01-21 14:55:00,25.57,25.81,25.57,25.79,44200.0,17.2902,17.4524,17.2902,17.4389,44200.0
2009-01-21 15:00:00,25.78,25.92,25.7,25.83,78900.0,17.4322,17.5268,17.3781,17.466,78900.0
2009-01-21 15:05:00,25.83,26.03,25.83,26.03,55800.0,17.466,17.6012,17.466,17.6012,55800.0
2009-01-21 15:10:00,26.02,26.05,25.86,25.88,36900.0,17.5944,17.6147,17.4863,17.4998,36900.0
2009-01-21 15:15:00,25.89,26.01,25.81,25.95,60700.0,17.5065,17.5877,17.4524,17.5471,60700.0
2009-01-21 15:20:00,25.96,25.99,25.8,25.83,76300.0,17.5539,17.5742,17.4457,17.466,76300.0
2009-01-21 15:25:00,25.83,25.9,25.78,25.87,82000.0,17.466,17.5133,17.4322,17.493,82000.0
2009-01-21 15:30:00,25.85,25.9,25.76,25.89,66800.0,17.4795,17.5133,17.4186,17.5065,66800.0
2009-01-21 15:35:00,25.88,26.06,25.86,26.01,76900.0,17.4998,17.6215,17.4863,17.5877,76900.0
2009-01-21 15:40:00,25.99,26.07,25.9,26.05,75600.0,17.5742,17.6283,17.5133,17.6147,75600.0
2009-01-21 15:45:00,26.05,26.09,25.91,25.91,86600.0,17.6147,17.6418,17.5201,17.5201,86600.0
2009-01-21 15:50:00,25.93,26.11,25.93,26.1,78400.0,17.5336,17.6553,17.5336,17.6485,78400.0
2009-01-21 15:55:00,26.1,26.25,26.09,26.12,92900.0,17.6485,17.75,17.6418,17.6621,92900.0
2009-01-22 09:30:00,25.5,25.57,25.11,25.4,72300.0,17.2428,17.2902,16.9791,17.1752,72300.0
2009-01-22 09:35:00,25.56,25.57,25.15,25.22,55300.0,17.2834,17.2902,17.0062,17.0535,55300.0
2009-01-22 09:40:00,25.22,25.33,25.03,25.07,50500.0,17.0535,17.1279,16.925,16.9521,50500.0
2009-01-22 09:45:00,25.05,25.07,24.81,24.9,53300.0,16.9385,16.9521,16.7763,16.8371,53300.0
2009-01-22 09:50:00,24.9,25.5,24.86,25.47,76000.0,16.8371,17.2428,16.8101,17.2225,76000.0
2009-01-22 09:55:00,25.45,25.47,25.25,25.46,64000.0,17.209,17.2225,17.0738,17.2158,64000.0
2009-01-22 10:00:00,25.46,25.6,25.38,25.46,76900.0,17.2158,17.3104,17.1617,17.2158,76900.0
2009-01-22 10:05:00,25.46,25.71,25.35,25.63,66800.0,17.2158,17.3848,17.1414,17.3307,66800.0
2009-01-22 10:10:00,25.64,25.74,25.61,25.69,21500.0,17.3375,17.4051,17.3172,17.3713,21500.0
2009-01-22 10:15:00,25.69,25.82,25.57,25.82,35300.0,17.3713,17.4592,17.2902,17.4592,35300.0
2009-01-22 10:20:00,25.84,25.95,25.7,25.71,30200.0,17.4727,17.5471,17.3781,17.3848,30200.0
2009-01-22 10:25:00,25.71,25.87,25.66,25.87,19400.0,17.3848,17.493,17.351,17.493,19400.0
2009-01-22 10:30:00,25.84,25.86,25.58,25.65,59700.0,17.4727,17.4863,17.2969,17.3443,59700.0
2009-01-22 10:35:00,25.64,25.74,25.5,25.54,107100.0,17.3375,17.4051,17.2428,17.2699,107100.0
2009-01-22 10:40:00,25.53,25.68,25.45,25.65,58800.0,17.2631,17.3645,17.209,17.3443,58800.0
2009-01-22 10:45:00,25.65,25.65,25.46,25.57,65900.0,17.3443,17.3443,17.2158,17.2902,65900.0
2009-01-22 10:50:00,25.54,25.65,25.52,25.6,42900.0,17.2699,17.3443,17.2563,17.3104,42900.0
2009-01-22 10:55:00,25.57,25.62,25.45,25.47,20400.0,17.2902,17.324,17.209,17.2225,20400.0
2009-01-22 11:00:00,25.47,25.5,25.26,25.4,18500.0,17.2225,17.2428,17.0805,17.1752,18500.0
2009-01-22 11:05:00,25.38,25.47,25.29,25.35,11600.0,17.1617,17.2225,17.1008,17.1414,11600.0
2009-01-22 11:10:00,25.34,25.51,25.31,25.49,13300.0,17.1346,17.2496,17.1143,17.2361,13300.0
2009-01-22 11:15:00,25.49,25.55,25.44,25.47,34400.0,17.2361,17.2766,17.2023,17.2225,34400.0
2009-01-22 11:20:00,25.41,25.45,25.28,25.38,22200.0,17.182,17.209,17.0941,17.1617,22200.0
2009-01-22 11:25:00,25.4,25.48,25.25,25.27,21400.0,17.1752,17.2293,17.0738,17.0873,21400.0
2009-01-22 11:30:00,25.26,25.43,25.25,25.43,36100.0,17.0805,17.1955,17.0738,17.1955,36100.0
2009-01-22 11:35:00,25.38,25.42,25.07,25.09,64000.0,17.1617,17.1887,16.9521,16.9656,64000.0
2009-01-22 11:40:00,25.09,25.15,25.02,25.1,50600.0,16.9656,17.0062,16.9183,16.9723,50600.0
2009-01-22 11:45:00,25.13,25.29,25.12,25.25,31800.0,16.9926,17.1008,16.9859,17.0738,31800.0
2009-01-22 11:50:00,25.22,25.37,25.22,25.35,17700.0,17.0535,17.1549,17.0535,17.1414,17700.0
2009-01-22 11:55:00,25.34,25.34,25.16,25.16,72500.0,17.1346,17.1346,17.0129,17.0129,72500.0
2009-01-22 12:00:00,25.15,25.15,25.07,25.08,22600.0,17.0062,17.0062,16.9521,16.9588,22600.0
2009-01-22 12:05:00,25.08,25.19,25.08,25.1,17600.0,16.9588,17.0332,16.9588,16.9723,17600.0
2009-01-22 12:10:00,25.08,25.15,25.04,25.09,18400.0,16.9588,17.0062,16.9318,16.9656,18400.0
2009-01-22 12:15:00,25.08,25.2,25.07,25.2,40500.0,16.9588,17.04,16.9521,17.04,40500.0
2009-01-22 12:20:00,25.2,25.29,25.12,25.28,35600.0,17.04,17.1008,16.9859,17.0941,35600.0
2009-01-22 12:25:00,25.26,25.4,25.22,25.37,10700.0,17.0805,17.1752,17.0535,17.1549,10700.0
2009-01-22 12:30:00,25.34,25.36,25.26,25.33,15300.0,17.1346,17.1482,17.0805,17.1279,15300.0
2009-01-22 12:35:00,25.36,25.42,25.32,25.32,20400.0,17.1482,17.1887,17.1211,17.1211,20400.0
2009-01-22 12:40:00,25.34,25.35,25.22,25.27,29100.0,17.1346,17.1414,17.0535,17.0873,29100.0
2009-01-22 12:45:00,25.26,25.52,25.25,25.48,16000.0,17.0805,17.2563,17.0738,17.2293,16000.0
2009-01-22 12:50:00,25.49,25.5,25.32,25.41,17300.0,17.2361,17.2428,17.1211,17.182,17300.0
2009-01-22 12:55:00,25.42,25.46,25.32,25.35,68900.0,17.1887,17.2158,17.1211,17.1414,68900.0
2009-01-22 13:00:00,25.35,25.44,25.32,25.42,202300.0,17.1414,17.2023,17.1211,17.1887,202300.0
2009-01-22 13:05:00,25.42,25.43,25.32,25.32,18600.0,17.1887,17.1955,17.1211,17.1211,18600.0
2009-01-22 13:10:00,25.31,25.31,25.14,25.22,17800.0,17.1143,17.1143,16.9994,17.0535,17800.0
2009-01-22 13:15:00,25.22,25.37,25.19,25.33,11400.0,17.0535,17.1549,17.0332,17.1279,11400.0
2009-01-22 13:20:00,25.33,25.36,25.17,25.22,12000.0,17.1279,17.1482,17.0197,17.0535,12000.0
2009-01-22 13:25:00,25.19,25.42,25.19,25.27,12400.0,17.0332,17.1887,17.0332,17.0873,12400.0
2009-01-22 13:30:00,25.27,25.27,25.14,25.21,26200.0,17.0873,17.0873,16.9994,17.0467,26200.0
2009-01-22 13:35:00,25.21,25.34,25.2,25.33,4700.0,17.0467,17.1346,17.04,17.1279,4700.0
2009-01-22 13:40:00,25.28,25.39,25.24,25.24,8800.0,17.0941,17.1684,17.067,17.067,8800.0
2009-01-22 13:45:00,25.22,25.49,25.2,25.42,42500.0,17.0535,17.2361,17.04,17.1887,42500.0
2009-01-22 13:50:00,25.46,25.5,25.35,25.39,50500.0,17.2158,17.2428,17.1414,17.1684,50500.0
2009-01-22 13:55:00,25.41,25.54,25.35,25.54,45300.0,17.182,17.2699,17.1414,17.2699,45300.0
2009-01-22 14:00:00,25.51,25.76,25.48,25.68,23600.0,17.2496,17.4186,17.2293,17.3645,23600.0
2009-01-22 14:05:00,25.68,25.79,25.61,25.69,34100.0,17.3645,17.4389,17.3172,17.3713,34100.0
2009-01-22 14:10:00,25.69,25.81,25.61,25.74,57700.0,17.3713,17.4524,17.3172,17.4051,57700.0
2009-01-22 14:15:00,25.73,25.89,25.72,25.85,44400.0,17.3983,17.5065,17.3916,17.4795,44400.0
2009-01-22 14:20:00,25.84,25.9,25.64,25.68,68100.0,17.4727,17.5133,17.3375,17.3645,68100.0
2009-01-22 14:25:00,25.69,25.81,25.58,25.65,79700.0,17.3713,17.4524,17.2969,17.3443,79700.0
2009-01-22 14:30:00,25.63,25.75,25.41,25.54,70300.0,17.3307,17.4119,17.182,17.2699,70300.0
2009-01-22 14:35:00,25.53,25.69,25.49,25.62,49700.0,17.2631,17.3713,17.2361,17.324,49700.0
2009-01-22 14:40:00,25.62,25.71,25.53,25.53,36800.0,17.324,17.3848,17.2631,17.2631,36800.0
2009-01-22 14:45:00,25.53,25.53,25.27,25.33,43400.0,17.2631,17.2631,17.0873,17.1279,43400.0
2009-01-22 14:50:00,25.3,25.53,25.3,25.53,24800.0,17.1076,17.2631,17.1076,17.2631,24800.0
2009-01-22 14:55:00,25.5,25.68,25.35,25.66,42500.0,17.2428,17.3645,17.1414,17.351,42500.0
2009-01-22 15:00:00,25.67,25.67,25.17,25.18,49500.0,17.3578,17.3578,17.0197,17.0264,49500.0
2009-01-22 15:05:00,25.16,25.38,25.12,25.23,75000.0,17.0129,17.1617,16.9859,17.0603,75000.0
2009-01-22 15:10:00,25.24,25.46,25.16,25.35,42700.0,17.067,17.2158,17.0129,17.1414,42700.0
2009-01-22 15:15:00,25.36,25.36,25.14,25.21,41500.0,17.1482,17.1482,16.9994,17.0467,41500.0
2009-01-22 15:20:00,25.21,25.47,25.18,25.33,59600.0,17.0467,17.2225,17.0264,17.1279,59600.0
2009-01-22 15:25:00,25.34,25.49,25.29,25.4,23000.0,17.1346,17.2361,17.1008,17.1752,23000.0
2009-01-22 15:30:00,25.4,25.4,25.25,25.3,27100.0,17.1752,17.1752,17.0738,17.1076,27100.0
2009-01-22 15:35:00,25.29,25.31,25.17,25.26,57700.0,17.1008,17.1143,17.0197,17.0805,57700.0
2009-01-22 15:40:00,25.25,25.62,25.25,25.54,41700.0,17.0738,17.324,17.0738,17.2699,41700.0
2009-01-22 15:45:00,25.53,25.64,25.47,25.58,73900.0,17.2631,17.3375,17.2225,17.2969,73900.0
2009-01-22 15:50:00,25.58,25.58,25.34,25.36,95300.0,17.2969,17.2969,17.1346,17.1482,95300.0
2009-01-22 15:55:00,25.36,25.4,25.32,25.35,95900.0,17.1482,17.1752,17.1211,17.1414,95900.0
2009-01-23 09:30:00,24.37,24.55,24.14,24.14,43600.0,16.4787,16.6004,16.3232,16.3232,43600.0
2009-01-23 09:35:00,24.23,24.67,24.0,24.23,47800.0,16.3841,16.6816,16.2285,16.3841,47800.0
2009-01-23 09:40:00,24.26,24.54,24.2,24.5,46300.0,16.4043,16.5937,16.3638,16.5666,46300.0
2009-01-23 09:45:00,24.47,24.55,24.31,24.34,43400.0,16.5463,16.6004,16.4382,16.4584,43400.0
2009-01-23 09:50:00,24.35,24.74,24.33,24.72,25000.0,16.4652,16.7289,16.4517,16.7154,25000.0
2009-01-23 09:55:00,24.71,24.72,24.57,24.6,11600.0,16.7086,16.7154,16.614,16.6343,11600.0
2009-01-23 10:00:00,24.61,25.04,24.61,24.9,36800.0,16.641,16.9318,16.641,16.8371,36800.0
2009-01-23 10:05:00,24.88,24.88,24.63,24.75,16400.0,16.8236,16.8236,16.6545,16.7357,16400.0
2009-01-23 10:10:00,24.74,24.78,24.58,24.69,21300.0,16.7289,16.756,16.6207,16.6951,21300.0
2009-01-23 10:15:00,24.69,24.85,24.69,24.81,22300.0,16.6951,16.8033,16.6951,16.7763,22300.0
2009-01-23 10:20:00,24.8,24.99,24.58,24.99,19300.0,16.7695,16.898,16.6207,16.898,19300.0
2009-01-23 10:25:00,24.97,24.97,24.79,24.86,12500.0,16.8844,16.8844,16.7627,16.8101,12500.0
2009-01-23 10:30:00,24.87,24.87,24.64,24.68,15400.0,16.8168,16.8168,16.6613,16.6883,15400.0
2009-01-23 10:35:00,24.66,24.72,24.62,24.62,23000.0,16.6748,16.7154,16.6478,16.6478,23000.0
2009-01-23 10:40:00,24.64,24.64,24.47,24.5,23800.0,16.6613,16.6613,16.5463,16.5666,23800.0
2009-01-23 10:45:00,24.49,24.64,24.49,24.64,16800.0,16.5599,16.6613,16.5599,16.6613,16800.0
2009-01-23 10:50:00,24.62,24.68,24.55,24.68,15400.0,16.6478,16.6883,16.6004,16.6883,15400.0
2009-01-23 10:55:00,24.71,24.74,24.58,24.58,14700.0,16.7086,16.7289,16.6207,16.6207,14700.0
2009-01-23 11:00:00,24.58,24.93,24.57,24.85,47200.0,16.6207,16.8574,16.614,16.8033,47200.0
2009-01-23 11:05:00,24.85,24.86,24.72,24.83,23400.0,16.8033,16.8101,16.7154,16.7898,23400.0
2009-01-23 11:10:00,24.84,24.97,24.76,24.91,25000.0,16.7965,16.8844,16.7424,16.8439,25000.0
2009-01-23 11:15:00,24.9,25.19,24.9,25.15,25700.0,16.8371,17.0332,16.8371,17.0062,25700.0
2009-01-23 11:20:00,25.16,25.27,25.13,25.13,12200.0,17.0129,17.0873,16.9926,16.9926,12200.0
2009-01-23 11:25:00,25.12,25.18,25.12,25.16,10500.0,16.9859,17.0264,16.9859,17.0129,10500.0
2009-01-23 11:30:00,25.18,25.23,25.05,25.05,15900.0,17.0264,17.0603,16.9385,16.9385,15900.0
2009-01-23 11:35:00,25.05,25.27,25.05,25.25,16400.0,16.9385,17.0873,16.9385,17.0738,16400.0
2009-01-23 11:40:00,25.26,25.39,25.14,25.14,26700.0,17.0805,17.1684,16.9994,16.9994,26700.0
2009-01-23 11:45:00,25.14,25.18,24.97,25.18,17200.0,16.9994,17.0264,16.8844,17.0264,17200.0
2009-01-23 11:50:00,25.19,25.26,25.1,25.22,19900.0,17.0332,17.0805,16.9723,17.0535,19900.0
2009-01-23 11:55:00,25.24,25.24,25.01,25.1,20900.0,17.067,17.067,16.9115,16.9723,20900.0
2009-01-23 12:00:00,25.11,25.14,24.99,25.12,72800.0,16.9791,16.9994,16.898,16.9859,72800.0
2009-01-23 12:05:00,25.12,25.19,25.08,25.09,14700.0,16.9859,17.0332,16.9588,16.9656,14700.0
2009-01-23 12:10:00,25.09,25.33,25.09,25.29,18600.0,16.9656,17.1279,16.9656,17.1008,18600.0
2009-01-23 12:15:00,25.28,25.46,25.28,25.36,24300.0,17.0941,17.2158,17.0941,17.1482,24300.0
2009-01-23 12:20:00,25.36,25.7,25.31,25.59,54800.0,17.1482,17.3781,17.1143,17.3037,54800.0
2009-01-23 12:25:00,25.62,25.74,25.52,25.69,17000.0,17.324,17.4051,17.2563,17.3713,17000.0
2009-01-23 12:30:00,25.68,25.71,25.47,25.5,14700.0,17.3645,17.3848,17.2225,17.2428,14700.0
2009-01-23 12:35:00,25.53,25.53,25.36,25.41,23200.0,17.2631,17.2631,17.1482,17.182,23200.0
2009-01-23 12:40:00,25.39,25.54,25.36,25.47,23400.0,17.1684,17.2699,17.1482,17.2225,23400.0
2009-01-23 12:45:00,25.47,25.81,25.41,25.71,40400.0,17.2225,17.4524,17.182,17.3848,40400.0
2009-01-23 12:50:00,25.74,25.89,25.67,25.7,36700.0,17.4051,17.5065,17.3578,17.3781,36700.0
2009-01-23 12:55:00,25.69,25.83,25.62,25.78,17000.0,17.3713,17.466,17.324,17.4322,17000.0
2009-01-23 13:00:00,25.79,25.87,25.59,25.83,24900.0,17.4389,17.493,17.3037,17.466,24900.0
2009-01-23 13:05:00,25.83,25.85,25.65,25.67,19300.0,17.466,17.4795,17.3443,17.3578,19300.0
2009-01-23 13:10:00,25.67,25.9,25.67,25.78,30600.0,17.3578,17.5133,17.3578,17.4322,30600.0
2009-01-23 13:15:00,25.77,26.1,25.74,26.07,19900.0,17.4254,17.6485,17.4051,17.6283,19900.0
2009-01-23 13:20:00,26.1,26.1,25.91,25.99,16200.0,17.6485,17.6485,17.5201,17.5742,16200.0
2009-01-23 13:25:00,25.99,26.1,25.97,26.0,15700.0,17.5742,17.6485,17.5606,17.5809,15700.0
2009-01-23 13:30:00,26.0,26.17,25.94,26.17,18400.0,17.5809,17.6959,17.5403,17.6959,18400.0
2009-01-23 13:35:00,26.19,26.29,26.12,26.13,43500.0,17.7094,17.777,17.6621,17.6688,43500.0
2009-01-23 13:40:00,26.15,26.23,26.13,26.21,16600.0,17.6823,17.7364,17.6688,17.7229,16600.0
2009-01-23 13:45:00,26.22,26.39,26.22,26.27,17700.0,17.7297,17.8446,17.7297,17.7635,17700.0
2009-01-23 13:50:00,26.28,26.34,26.17,26.23,12300.0,17.7702,17.8108,17.6959,17.7364,12300.0
2009-01-23 13:55:00,26.23,26.5,26.18,26.48,22500.0,17.7364,17.919,17.7026,17.9055,22500.0
2009-01-23 14:00:00,26.48,26.53,26.34,26.34,25000.0,17.9055,17.9393,17.8108,17.8108,25000.0
2009-01-23 14:05:00,26.3,26.38,26.24,26.33,12800.0,17.7838,17.8379,17.7432,17.8041,12800.0
2009-01-23 14:10:00,26.3,26.3,26.09,26.11,15100.0,17.7838,17.7838,17.6418,17.6553,15100.0
2009-01-23 14:15:00,26.1,26.18,26.04,26.14,10700.0,17.6485,17.7026,17.608,17.6756,10700.0
2009-01-23 14:20:00,26.13,26.41,26.07,26.37,25200.0,17.6688,17.8582,17.6283,17.8311,25200.0
2009-01-23 14:25:00,26.36,26.39,26.14,26.18,12000.0,17.8243,17.8446,17.6756,17.7026,12000.0
2009-01-23 14:30:00,26.19,26.23,25.87,25.87,20300.0,17.7094,17.7364,17.493,17.493,20300.0
2009-01-23 14:35:00,25.86,25.98,25.85,25.97,11300.0,17.4863,17.5674,17.4795,17.5606,11300.0
2009-01-23 14:40:00,26.0,26.03,25.84,25.92,16700.0,17.5809,17.6012,17.4727,17.5268,16700.0
2009-01-23 14:45:00,25.91,26.15,25.79,26.04,30500.0,17.5201,17.6823,17.4389,17.608,30500.0
2009-01-23 14:50:00,26.04,26.05,25.67,25.72,26400.0,17.608,17.6147,17.3578,17.3916,26400.0
2009-01-23 14:55:00,25.72,25.72,25.49,25.55,38200.0,17.3916,17.3916,17.2361,17.2766,38200.0
2009-01-23 15:00:00,25.58,25.77,25.44,25.77,24400.0,17.2969,17.4254,17.2023,17.4254,24400.0
2009-01-23 15:05:00,25.77,25.79,25.47,25.47,34300.0,17.4254,17.4389,17.2225,17.2225,34300.0
2009-01-23 15:10:00,25.46,25.51,25.37,25.4,43100.0,17.2158,17.2496,17.1549,17.1752,43100.0
2009-01-23 15:15:00,25.4,25.49,25.31,25.44,28900.0,17.1752,17.2361,17.1143,17.2023,28900.0
2009-01-23 15:20:00,25.44,25.58,25.36,25.49,71000.0,17.2023,17.2969,17.1482,17.2361,71000.0
2009-01-23 15:25:00,25.47,25.55,25.31,25.35,50800.0,17.2225,17.2766,17.1143,17.1414,50800.0
2009-01-23 15:30:00,25.33,25.47,25.25,25.45,56000.0,17.1279,17.2225,17.0738,17.209,56000.0
2009-01-23 15:35:00,25.45,25.65,25.44,25.54,43500.0,17.209,17.3443,17.2023,17.2699,43500.0
2009-01-23 15:40:00,25.56,25.69,25.42,25.46,39900.0,17.2834,17.3713,17.1887,17.2158,39900.0
2009-01-23 15:45:00,25.44,25.53,25.42,25.53,43100.0,17.2023,17.2631,17.1887,17.2631,43100.0
2009-01-23 15:50:00,25.52,25.67,25.52,25.61,58800.0,17.2563,17.3578,17.2563,17.3172,58800.0
2009-01-23 15:55:00,25.62,25.63,25.47,25.52,93500.0,17.324,17.3307,17.2225,17.2563,93500.0
2009-01-26 09:30:00,24.57,25.25,24.56,25.19,54900.0,16.614,17.0738,16.6072,17.0332,54900.0
2009-01-26 09:35:00,25.19,25.21,24.87,24.98,34900.0,17.0332,17.0467,16.8168,16.8912,34900.0
2009-01-26 09:40:00,24.93,25.54,24.93,25.42,31000.0,16.8574,17.2699,16.8574,17.1887,31000.0
2009-01-26 09:45:00,25.36,25.56,25.29,25.36,40700.0,17.1482,17.2834,17.1008,17.1482,40700.0
2009-01-26 09:50:00,25.34,25.56,25.34,25.56,30300.0,17.1346,17.2834,17.1346,17.2834,30300.0
2009-01-26 09:55:00,25.55,25.71,25.45,25.69,92900.0,17.2766,17.3848,17.209,17.3713,92900.0
2009-01-26 10:00:00,25.69,26.29,25.69,26.22,95200.0,17.3713,17.777,17.3713,17.7297,95200.0
2009-01-26 10:05:00,26.23,26.36,26.03,26.14,60200.0,17.7364,17.8243,17.6012,17.6756,60200.0
2009-01-26 10:10:00,26.16,26.24,25.96,25.99,25100.0,17.6891,17.7432,17.5539,17.5742,25100.0
2009-01-26 10:15:00,25.95,26.05,25.95,25.98,27800.0,17.5471,17.6147,17.5471,17.5674,27800.0
2009-01-26 10:20:00,25.98,26.39,25.98,26.39,34900.0,17.5674,17.8446,17.5674,17.8446,34900.0
2009-01-26 10:25:00,26.4,26.44,26.28,26.36,36200.0,17.8514,17.8784,17.7702,17.8243,36200.0
2009-01-26 10:30:00,26.34,26.38,26.19,26.32,22100.0,17.8108,17.8379,17.7094,17.7973,22100.0
2009-01-26 10:35:00,26.31,26.34,26.12,26.12,14200.0,17.7905,17.8108,17.6621,17.6621,14200.0
2009-01-26 10:40:00,26.16,26.2,26.07,26.07,24200.0,17.6891,17.7162,17.6283,17.6283,24200.0
2009-01-26 10:45:00,26.05,26.2,26.05,26.11,63900.0,17.6147,17.7162,17.6147,17.6553,63900.0
2009-01-26 10:50:00,26.11,26.14,25.84,25.84,49000.0,17.6553,17.6756,17.4727,17.4727,49000.0
2009-01-26 10:55:00,25.83,25.89,25.78,25.86,20100.0,17.466,17.5065,17.4322,17.4863,20100.0
2009-01-26 11:00:00,25.88,25.99,25.85,25.86,14100.0,17.4998,17.5742,17.4795,17.4863,14100.0
2009-01-26 11:05:00,25.83,25.83,25.72,25.77,15300.0,17.466,17.466,17.3916,17.4254,15300.0
2009-01-26 11:10:00,25.77,25.8,25.64,25.72,43600.0,17.4254,17.4457,17.3375,17.3916,43600.0
2009-01-26 11:15:00,25.73,25.8,25.45,25.54,33100.0,17.3983,17.4457,17.209,17.2699,33100.0
2009-01-26 11:20:00,25.54,25.62,25.52,25.55,14700.0,17.2699,17.324,17.2563,17.2766,14700.0
2009-01-26 11:25:00,25.54,25.68,25.53,25.6,21600.0,17.2699,17.3645,17.2631,17.3104,21600.0
2009-01-26 11:30:00,25.6,25.6,25.41,25.41,34500.0,17.3104,17.3104,17.182,17.182,34500.0
2009-01-26 11:35:00,25.4,25.48,25.37,25.4,13700.0,17.1752,17.2293,17.1549,17.1752,13700.0
2009-01-26 11:40:00,25.4,25.42,25.3,25.31,7700.0,17.1752,17.1887,17.1076,17.1143,7700.0
2009-01-26 11:45:00,25.31,25.41,25.16,25.16,18300.0,17.1143,17.182,17.0129,17.0129,18300.0
2009-01-26 11:50:00,25.17,25.22,25.15,25.18,9400.0,17.0197,17.0535,17.0062,17.0264,9400.0
2009-01-26 11:55:00,25.18,25.27,25.18,25.27,14800.0,17.0264,17.0873,17.0264,17.0873,14800.0
2009-01-26 12:00:00,25.27,25.39,25.25,25.27,16900.0,17.0873,17.1684,17.0738,17.0873,16900.0
2009-01-26 12:05:00,25.27,25.27,25.14,25.17,14200.0,17.0873,17.0873,16.9994,17.0197,14200.0
2009-01-26 12:10:00,25.19,25.22,25.11,25.15,6100.0,17.0332,17.0535,16.9791,17.0062,6100.0
2009-01-26 12:15:00,25.16,25.2,25.11,25.13,17500.0,17.0129,17.04,16.9791,16.9926,17500.0
2009-01-26 12:20:00,25.14,25.3,25.09,25.28,33400.0,16.9994,17.1076,16.9656,17.0941,33400.0
2009-01-26 12:25:00,25.3,25.36,25.2,25.25,24000.0,17.1076,17.1482,17.04,17.0738,24000.0
2009-01-26 12:30:00,25.25,25.27,25.06,25.06,23700.0,17.0738,17.0873,16.9453,16.9453,23700.0
2009-01-26 12:35:00,25.06,25.07,24.91,25.04,47600.0,16.9453,16.9521,16.8439,16.9318,47600.0
2009-01-26 12:40:00,25.06,25.19,25.05,25.18,24400.0,16.9453,17.0332,16.9385,17.0264,24400.0
2009-01-26 12:45:00,25.19,25.25,25.03,25.03,20100.0,17.0332,17.0738,16.925,16.925,20100.0
2009-01-26 12:50:00,25.04,25.21,24.97,25.21,17100.0,16.9318,17.0467,16.8844,17.0467,17100.0
2009-01-26 12:55:00,25.19,25.24,24.95,24.98,10300.0,17.0332,17.067,16.8709,16.8912,10300.0
2009-01-26 13:00:00,24.99,25.13,24.97,25.13,8800.0,16.898,16.9926,16.8844,16.9926,8800.0
2009-01-26 13:05:00,25.11,25.11,24.83,24.97,31000.0,16.9791,16.9791,16.7898,16.8844,31000.0
2009-01-26 13:10:00,24.93,25.0,24.88,24.92,12100.0,16.8574,16.9047,16.8236,16.8506,12100.0
2009-01-26 13:15:00,24.92,25.06,24.92,25.02,11800.0,16.8506,16.9453,16.8506,16.9183,11800.0
2009-01-26 13:20:00,25.02,25.1,24.92,25.06,18600.0,16.9183,16.9723,16.8506,16.9453,18600.0
2009-01-26 13:25:00,25.09,25.09,24.89,24.96,67000.0,16.9656,16.9656,16.8303,16.8777,67000.0
2009-01-26 13:30:00,24.94,24.96,24.76,24.77,28800.0,16.8642,16.8777,16.7424,16.7492,28800.0
2009-01-26 13:35:00,24.75,24.85,24.72,24.8,14800.0,16.7357,16.8033,16.7154,16.7695,14800.0
2009-01-26 13:40:00,24.83,25.0,24.82,25.0,14200.0,16.7898,16.9047,16.783,16.9047,14200.0
2009-01-26 13:45:00,25.0,25.0,24.81,24.81,10200.0,16.9047,16.9047,16.7763,16.7763,10200.0
2009-01-26 13:50:00,24.77,24.78,24.67,24.75,41800.0,16.7492,16.756,16.6816,16.7357,41800.0
2009-01-26 13:55:00,24.72,24.74,24.61,24.69,25200.0,16.7154,16.7289,16.641,16.6951,25200.0
2009-01-26 14:00:00,24.72,24.72,24.45,24.48,27400.0,16.7154,16.7154,16.5328,16.5531,27400.0
2009-01-26 14:05:00,24.49,24.54,24.41,24.46,34100.0,16.5599,16.5937,16.5058,16.5396,34100.0
2009-01-26 14:10:00,24.46,24.53,24.43,24.49,41200.0,16.5396,16.5869,16.5193,16.5599,41200.0
2009-01-26 14:15:00,24.46,24.48,24.24,24.25,129000.0,16.5396,16.5531,16.3908,16.3976,129000.0
2009-01-26 14:20:00,24.28,24.4,24.24,24.26,51800.0,16.4179,16.499,16.3908,16.4043,51800.0
2009-01-26 14:25:00,24.27,24.39,24.22,24.34,30600.0,16.4111,16.4923,16.3773,16.4584,30600.0
2009-01-26 14:30:00,24.32,24.33,24.22,24.25,98500.0,16.4449,16.4517,16.3773,16.3976,98500.0
2009-01-26 14:35:00,24.28,24.54,24.25,24.31,48600.0,16.4179,16.5937,16.3976,16.4382,48600.0
2009-01-26 14:40:00,24.3,24.36,24.22,24.27,41900.0,16.4314,16.472,16.3773,16.4111,41900.0
2009-01-26 14:45:00,24.25,24.46,24.22,24.46,30600.0,16.3976,16.5396,16.3773,16.5396,30600.0
2009-01-26 14:50:00,24.47,24.57,24.45,24.5,26700.0,16.5463,16.614,16.5328,16.5666,26700.0
2009-01-26 14:55:00,24.5,24.62,24.37,24.59,41700.0,16.5666,16.6478,16.4787,16.6275,41700.0
2009-01-26 15:00:00,24.59,24.78,24.59,24.71,68100.0,16.6275,16.756,16.6275,16.7086,68100.0
2009-01-26 15:05:00,24.71,24.89,24.71,24.86,38100.0,16.7086,16.8303,16.7086,16.8101,38100.0
2009-01-26 15:10:00,24.87,24.96,24.71,24.78,52100.0,16.8168,16.8777,16.7086,16.756,52100.0
2009-01-26 15:15:00,24.74,24.77,24.64,24.68,64900.0,16.7289,16.7492,16.6613,16.6883,64900.0
2009-01-26 15:20:00,24.7,24.87,24.67,24.75,43400.0,16.7019,16.8168,16.6816,16.7357,43400.0
2009-01-26 15:25:00,24.76,24.89,24.75,24.77,63100.0,16.7424,16.8303,16.7357,16.7492,63100.0
2009-01-26 15:30:00,24.77,24.83,24.68,24.72,56100.0,16.7492,16.7898,16.6883,16.7154,56100.0
2009-01-26 15:35:00,24.7,24.87,24.55,24.55,61800.0,16.7019,16.8168,16.6004,16.6004,61800.0
2009-01-26 15:40:00,24.56,24.73,24.41,24.59,118500.0,16.6072,16.7222,16.5058,16.6275,118500.0
2009-01-26 15:45:00,24.58,24.71,24.52,24.65,68700.0,16.6207,16.7086,16.5802,16.6681,68700.0
2009-01-26 15:50:00,24.67,24.75,24.61,24.72,75000.0,16.6816,16.7357,16.641,16.7154,75000.0
2009-01-26 15:55:00,24.72,24.77,24.68,24.73,176500.0,16.7154,16.7492,16.6883,16.7222,176500.0
2009-01-27 09:30:00,24.99,25.3,24.92,25.3,32800.0,16.898,17.1076,16.8506,17.1076,32800.0
2009-01-27 09:35:00,25.3,25.87,25.25,25.51,67000.0,17.1076,17.493,17.0738,17.2496,67000.0
2009-01-27 09:40:00,25.53,25.57,25.29,25.37,44500.0,17.2631,17.2902,17.1008,17.1549,44500.0
2009-01-27 09:45:00,25.37,25.55,25.33,25.33,49400.0,17.1549,17.2766,17.1279,17.1279,49400.0
2009-01-27 09:50:00,25.32,25.4,25.2,25.25,59100.0,17.1211,17.1752,17.04,17.0738,59100.0
2009-01-27 09:55:00,25.25,25.37,25.2,25.3,43900.0,17.0738,17.1549,17.04,17.1076,43900.0
2009-01-27 10:00:00,25.28,25.28,24.87,24.92,31500.0,17.0941,17.0941,16.8168,16.8506,31500.0
2009-01-27 10:05:00,24.97,24.99,24.58,24.79,30600.0,16.8844,16.898,16.6207,16.7627,30600.0
2009-01-27 10:10:00,24.85,24.94,24.74,24.93,18100.0,16.8033,16.8642,16.7289,16.8574,18100.0
2009-01-27 10:15:00,24.93,25.04,24.92,24.99,19800.0,16.8574,16.9318,16.8506,16.898,19800.0
2009-01-27 10:20:00,25.01,25.18,24.99,25.0,44500.0,16.9115,17.0264,16.898,16.9047,44500.0
2009-01-27 10:25:00,25.02,25.08,24.94,24.98,17600.0,16.9183,16.9588,16.8642,16.8912,17600.0
2009-01-27 10:30:00,24.95,25.04,24.88,25.03,10200.0,16.8709,16.9318,16.8236,16.925,10200.0
2009-01-27 10:35:00,25.06,25.09,24.96,24.98,17500.0,16.9453,16.9656,16.8777,16.8912,17500.0
2009-01-27 10:40:00,24.97,25.02,24.91,24.91,7300.0,16.8844,16.9183,16.8439,16.8439,7300.0
2009-01-27 10:45:00,24.91,24.91,24.8,24.89,14400.0,16.8439,16.8439,16.7695,16.8303,14400.0
2009-01-27 10:50:00,24.88,25.01,24.88,24.95,8600.0,16.8236,16.9115,16.8236,16.8709,8600.0
2009-01-27 10:55:00,24.96,25.09,24.94,25.06,11400.0,16.8777,16.9656,16.8642,16.9453,11400.0
2009-01-27 11:00:00,25.04,25.07,24.98,25.02,37800.0,16.9318,16.9521,16.8912,16.9183,37800.0
2009-01-27 11:05:00,25.02,25.17,24.97,25.09,58100.0,16.9183,17.0197,16.8844,16.9656,58100.0
2009-01-27 11:10:00,25.08,25.1,24.94,25.01,81000.0,16.9588,16.9723,16.8642,16.9115,81000.0
2009-01-27 11:15:00,25.02,25.16,24.97,25.09,115000.0,16.9183,17.0129,16.8844,16.9656,115000.0
2009-01-27 11:20:00,25.09,25.17,25.03,25.12,54000.0,16.9656,17.0197,16.925,16.9859,54000.0
2009-01-27 11:25:00,25.12,25.16,25.01,25.09,52300.0,16.9859,17.0129,16.9115,16.9656,52300.0
2009-01-27 11:30:00,25.12,25.17,24.99,24.99,70400.0,16.9859,17.0197,16.898,16.898,70400.0
2009-01-27 11:35:00,24.98,25.08,24.97,25.05,49900.0,16.8912,16.9588,16.8844,16.9385,49900.0
2009-01-27 11:40:00,25.02,25.04,24.91,25.0,15800.0,16.9183,16.9318,16.8439,16.9047,15800.0
2009-01-27 11:45:00,25.0,25.07,25.0,25.01,24200.0,16.9047,16.9521,16.9047,16.9115,24200.0
2009-01-27 11:50:00,25.0,25.05,24.95,25.04,7500.0,16.9047,16.9385,16.8709,16.9318,7500.0
2009-01-27 11:55:00,25.05,25.07,24.92,24.95,14400.0,16.9385,16.9521,16.8506,16.8709,14400.0
2009-01-27 12:00:00,24.92,25.03,24.92,24.97,15900.0,16.8506,16.925,16.8506,16.8844,15900.0
2009-01-27 12:05:00,24.96,25.06,24.96,25.03,29500.0,16.8777,16.9453,16.8777,16.925,29500.0
2009-01-27 12:10:00,25.04,25.08,24.97,25.02,20400.0,16.9318,16.9588,16.8844,16.9183,20400.0
2009-01-27 12:15:00,25.01,25.15,24.98,25.15,40300.0,16.9115,17.0062,16.8912,17.0062,40300.0
2009-01-27 12:20:00,25.14,25.21,25.09,25.17,30200.0,16.9994,17.0467,16.9656,17.0197,30200.0
2009-01-27 12:25:00,25.17,25.22,25.14,25.14,86900.0,17.0197,17.0535,16.9994,16.9994,86900.0
2009-01-27 12:30:00,25.15,25.2,25.14,25.15,20900.0,17.0062,17.04,16.9994,17.0062,20900.0
2009-01-27 12:35:00,25.15,25.17,25.13,25.16,17200.0,17.0062,17.0197,16.9926,17.0129,17200.0
2009-01-27 12:40:00,25.16,25.21,25.05,25.08,39500.0,17.0129,17.0467,16.9385,16.9588,39500.0
2009-01-27 12:45:00,25.06,25.06,24.97,25.0,29500.0,16.9453,16.9453,16.8844,16.9047,29500.0
2009-01-27 12:50:00,25.0,25.03,24.95,25.01,31800.0,16.9047,16.925,16.8709,16.9115,31800.0
2009-01-27 12:55:00,25.01,25.12,25.0,25.03,31700.0,16.9115,16.9859,16.9047,16.925,31700.0
2009-01-27 13:00:00,25.02,25.06,24.95,24.97,13100.0,16.9183,16.9453,16.8709,16.8844,13100.0
2009-01-27 13:05:00,24.98,24.98,24.8,24.86,51000.0,16.8912,16.8912,16.7695,16.8101,51000.0
2009-01-27 13:10:00,24.87,25.0,24.87,25.0,18200.0,16.8168,16.9047,16.8168,16.9047,18200.0
2009-01-27 13:15:00,25.01,25.03,24.93,24.94,22300.0,16.9115,16.925,16.8574,16.8642,22300.0
2009-01-27 13:20:00,24.93,25.1,24.92,25.1,29000.0,16.8574,16.9723,16.8506,16.9723,29000.0
2009-01-27 13:25:00,25.1,25.1,24.91,24.95,37900.0,16.9723,16.9723,16.8439,16.8709,37900.0
2009-01-27 13:30:00,24.94,24.95,24.82,24.82,29700.0,16.8642,16.8709,16.783,16.783,29700.0
2009-01-27 13:35:00,24.83,24.92,24.81,24.83,32600.0,16.7898,16.8506,16.7763,16.7898,32600.0
2009-01-27 13:40:00,24.84,25.06,24.84,24.92,37700.0,16.7965,16.9453,16.7965,16.8506,37700.0
2009-01-27 13:45:00,24.91,25.0,24.76,24.77,30000.0,16.8439,16.9047,16.7424,16.7492,30000.0
2009-01-27 13:50:00,24.8,24.89,24.77,24.79,24000.0,16.7695,16.8303,16.7492,16.7627,24000.0
2009-01-27 13:55:00,24.82,24.85,24.64,24.64,29200.0,16.783,16.8033,16.6613,16.6613,29200.0
2009-01-27 14:00:00,24.64,24.7,24.53,24.68,25200.0,16.6613,16.7019,16.5869,16.6883,25200.0
2009-01-27 14:05:00,24.68,24.68,24.54,24.63,19200.0,16.6883,16.6883,16.5937,16.6545,19200.0
2009-01-27 14:10:00,24.62,24.69,24.57,24.57,29800.0,16.6478,16.6951,16.614,16.614,29800.0
2009-01-27 14:15:00,24.56,24.69,24.5,24.62,36400.0,16.6072,16.6951,16.5666,16.6478,36400.0
2009-01-27 14:20:00,24.64,24.64,24.5,24.53,39100.0,16.6613,16.6613,16.5666,16.5869,39100.0
2009-01-27 14:25:00,24.53,24.61,24.48,24.48,54400.0,16.5869,16.641,16.5531,16.5531,54400.0
2009-01-27 14:30:00,24.48,24.53,24.4,24.49,50800.0,16.5531,16.5869,16.499,16.5599,50800.0
2009-01-27 14:35:00,24.49,24.74,24.49,24.62,57900.0,16.5599,16.7289,16.5599,16.6478,57900.0
2009-01-27 14:40:00,24.61,24.69,24.57,24.57,44200.0,16.641,16.6951,16.614,16.614,44200.0
2009-01-27 14:45:00,24.57,24.61,24.51,24.55,34600.0,16.614,16.641,16.5734,16.6004,34600.0
2009-01-27 14:50:00,24.58,24.76,24.58,24.63,51000.0,16.6207,16.7424,16.6207,16.6545,51000.0
2009-01-27 14:55:00,24.63,24.71,24.61,24.67,45500.0,16.6545,16.7086,16.641,16.6816,45500.0
2009-01-27 15:00:00,24.7,24.78,24.51,24.61,67300.0,16.7019,16.756,16.5734,16.641,67300.0
2009-01-27 15:05:00,24.6,24.71,24.53,24.69,62800.0,16.6343,16.7086,16.5869,16.6951,62800.0
2009-01-27 15:10:00,24.69,24.75,24.58,24.72,96800.0,16.6951,16.7357,16.6207,16.7154,96800.0
2009-01-27 15:15:00,24.72,24.75,24.65,24.7,77100.0,16.7154,16.7357,16.6681,16.7019,77100.0
2009-01-27 15:20:00,24.73,24.82,24.69,24.76,75000.0,16.7222,16.783,16.6951,16.7424,75000.0
2009-01-27 15:25:00,24.74,24.86,24.65,24.73,67000.0,16.7289,16.8101,16.6681,16.7222,67000.0
2009-01-27 15:30:00,24.73,24.75,24.64,24.68,79100.0,16.7222,16.7357,16.6613,16.6883,79100.0
2009-01-27 15:35:00,24.68,24.77,24.62,24.74,71800.0,16.6883,16.7492,16.6478,16.7289,71800.0
2009-01-27 15:40:00,24.74,24.78,24.68,24.72,76000.0,16.7289,16.756,16.6883,16.7154,76000.0
2009-01-27 15:45:00,24.71,24.74,24.63,24.68,93600.0,16.7086,16.7289,16.6545,16.6883,93600.0
2009-01-27 15:50:00,24.68,24.75,24.64,24.71,82100.0,16.6883,16.7357,16.6613,16.7086,82100.0
2009-01-27 15:55:00,24.7,24.75,24.63,24.66,99900.0,16.7019,16.7357,16.6545,16.6748,99900.0
2009-01-28 09:30:00,26.28,26.29,25.02,25.23,43600.0,17.7702,17.777,16.9183,17.0603,43600.0
2009-01-28 09:35:00,25.25,25.99,25.21,25.83,69700.0,17.0738,17.5742,17.0467,17.466,69700.0
2009-01-28 09:40:00,25.83,25.86,25.6,25.6,29300.0,17.466,17.4863,17.3104,17.3104,29300.0
2009-01-28 09:45:00,25.65,25.73,25.55,25.68,65900.0,17.3443,17.3983,17.2766,17.3645,65900.0
2009-01-28 09:50:00,25.68,25.94,25.68,25.71,44300.0,17.3645,17.5403,17.3645,17.3848,44300.0
2009-01-28 09:55:00,25.71,25.75,25.6,25.71,29200.0,17.3848,17.4119,17.3104,17.3848,29200.0
2009-01-28 10:00:00,25.72,25.85,25.66,25.66,36800.0,17.3916,17.4795,17.351,17.351,36800.0
2009-01-28 10:05:00,25.62,25.83,25.62,25.75,52000.0,17.324,17.466,17.324,17.4119,52000.0
2009-01-28 10:10:00,25.76,25.78,25.68,25.71,26700.0,17.4186,17.4322,17.3645,17.3848,26700.0
2009-01-28 10:15:00,25.74,25.8,25.59,25.77,29000.0,17.4051,17.4457,17.3037,17.4254,29000.0
2009-01-28 10:20:00,25.8,25.83,25.73,25.75,56800.0,17.4457,17.466,17.3983,17.4119,56800.0
2009-01-28 10:25:00,25.75,25.91,25.71,25.91,27600.0,17.4119,17.5201,17.3848,17.5201,27600.0
2009-01-28 10:30:00,25.9,25.99,25.84,25.9,55200.0,17.5133,17.5742,17.4727,17.5133,55200.0
2009-01-28 10:35:00,25.9,26.0,25.86,25.92,84200.0,17.5133,17.5809,17.4863,17.5268,84200.0
2009-01-28 10:40:00,25.93,26.07,25.9,26.07,21000.0,17.5336,17.6283,17.5133,17.6283,21000.0
2009-01-28 10:45:00,26.08,26.13,25.95,25.96,39900.0,17.635,17.6688,17.5471,17.5539,39900.0
2009-01-28 10:50:00,25.97,26.0,25.87,25.93,20400.0,17.5606,17.5809,17.493,17.5336,20400.0
2009-01-28 10:55:00,25.92,26.05,25.89,26.01,36700.0,17.5268,17.6147,17.5065,17.5877,36700.0
2009-01-28 11:00:00,26.01,26.09,25.99,26.05,36200.0,17.5877,17.6418,17.5742,17.6147,36200.0
2009-01-28 11:05:00,26.04,26.08,25.95,26.06,43000.0,17.608,17.635,17.5471,17.6215,43000.0
2009-01-28 11:10:00,26.07,26.07,25.89,25.93,26800.0,17.6283,17.6283,17.5065,17.5336,26800.0
2009-01-28 11:15:00,25.93,25.93,25.84,25.92,25300.0,17.5336,17.5336,17.4727,17.5268,25300.0
2009-01-28 11:20:00,25.91,25.98,25.88,25.92,110500.0,17.5201,17.5674,17.4998,17.5268,110500.0
2009-01-28 11:25:00,25.92,26.0,25.9,25.98,26100.0,17.5268,17.5809,17.5133,17.5674,26100.0
2009-01-28 11:30:00,26.0,26.02,25.91,25.96,34200.0,17.5809,17.5944,17.5201,17.5539,34200.0
2009-01-28 11:35:00,25.94,25.94,25.79,25.81,36900.0,17.5403,17.5403,17.4389,17.4524,36900.0
2009-01-28 11:40:00,25.82,25.92,25.81,25.81,42600.0,17.4592,17.5268,17.4524,17.4524,42600.0
2009-01-28 11:45:00,25.82,25.86,25.75,25.75,22300.0,17.4592,17.4863,17.4119,17.4119,22300.0
2009-01-28 11:50:00,25.76,25.81,25.75,25.77,35200.0,17.4186,17.4524,17.4119,17.4254,35200.0
2009-01-28 11:55:00,25.78,25.84,25.71,25.76,30200.0,17.4322,17.4727,17.3848,17.4186,30200.0
2009-01-28 12:00:00,25.77,25.83,25.75,25.81,23300.0,17.4254,17.466,17.4119,17.4524,23300.0
2009-01-28 12:05:00,25.82,25.83,25.76,25.8,28100.0,17.4592,17.466,17.4186,17.4457,28100.0
2009-01-28 12:10:00,25.81,25.88,25.78,25.81,36500.0,17.4524,17.4998,17.4322,17.4524,36500.0
2009-01-28 12:15:00,25.83,25.85,25.81,25.83,22000.0,17.466,17.4795,17.4524,17.466,22000.0
2009-01-28 12:20:00,25.83,25.88,25.81,25.88,45500.0,17.466,17.4998,17.4524,17.4998,45500.0
2009-01-28 12:25:00,25.87,25.89,25.84,25.88,30000.0,17.493,17.5065,17.4727,17.4998,30000.0
2009-01-28 12:30:00,25.88,25.92,25.83,25.86,22600.0,17.4998,17.5268,17.466,17.4863,22600.0
2009-01-28 12:35:00,25.88,25.94,25.87,25.9,56600.0,17.4998,17.5403,17.493,17.5133,56600.0
2009-01-28 12:40:00,25.9,25.92,25.89,25.92,33900.0,17.5133,17.5268,17.5065,17.5268,33900.0
2009-01-28 12:45:00,25.92,25.99,25.9,25.95,52000.0,17.5268,17.5742,17.5133,17.5471,52000.0
2009-01-28 12:50:00,25.94,26.04,25.92,26.01,27700.0,17.5403,17.608,17.5268,17.5877,27700.0
2009-01-28 12:55:00,26.02,26.02,25.93,25.94,21700.0,17.5944,17.5944,17.5336,17.5403,21700.0
2009-01-28 13:00:00,25.93,25.93,25.87,25.88,24200.0,17.5336,17.5336,17.493,17.4998,24200.0
2009-01-28 13:05:00,25.88,26.01,25.86,25.92,39200.0,17.4998,17.5877,17.4863,17.5268,39200.0
2009-01-28 13:10:00,25.92,25.97,25.9,25.93,17800.0,17.5268,17.5606,17.5133,17.5336,17800.0
2009-01-28 13:15:00,25.91,25.96,25.87,25.9,21100.0,17.5201,17.5539,17.493,17.5133,21100.0
2009-01-28 13:20:00,25.9,26.1,25.9,26.1,35400.0,17.5133,17.6485,17.5133,17.6485,35400.0
2009-01-28 13:25:00,26.09,26.19,26.08,26.16,35900.0,17.6418,17.7094,17.635,17.6891,35900.0
2009-01-28 13:30:00,26.16,26.34,26.15,26.32,93800.0,17.6891,17.8108,17.6823,17.7973,93800.0
2009-01-28 13:35:00,26.33,26.36,26.27,26.33,36400.0,17.8041,17.8243,17.7635,17.8041,36400.0
2009-01-28 13:40:00,26.3,26.43,26.28,26.41,34700.0,17.7838,17.8717,17.7702,17.8582,34700.0
2009-01-28 13:45:00,26.42,26.5,26.39,26.5,56200.0,17.8649,17.919,17.8446,17.919,56200.0
2009-01-28 13:50:00,26.5,26.54,26.46,26.5,59300.0,17.919,17.9461,17.892,17.919,59300.0
2009-01-28 13:55:00,26.5,26.56,26.46,26.51,36200.0,17.919,17.9596,17.892,17.9258,36200.0
2009-01-28 14:00:00,26.51,26.58,26.51,26.56,27500.0,17.9258,17.9731,17.9258,17.9596,27500.0
2009-01-28 14:05:00,26.55,26.63,26.53,26.58,76100.0,17.9528,18.0069,17.9393,17.9731,76100.0
2009-01-28 14:10:00,26.57,26.75,26.55,26.71,22900.0,17.9663,18.0881,17.9528,18.061,22900.0
2009-01-28 14:15:00,26.72,26.86,26.48,26.81,48100.0,18.0678,18.1624,17.9055,18.1286,48100.0
2009-01-28 14:20:00,26.83,26.85,26.46,26.55,63700.0,18.1422,18.1557,17.892,17.9528,63700.0
2009-01-28 14:25:00,26.55,26.67,26.49,26.66,81300.0,17.9528,18.034,17.9122,18.0272,81300.0
2009-01-28 14:30:00,26.67,26.71,26.42,26.6,76700.0,18.034,18.061,17.8649,17.9866,76700.0
2009-01-28 14:35:00,26.58,26.6,26.42,26.58,65400.0,17.9731,17.9866,17.8649,17.9731,65400.0
2009-01-28 14:40:00,26.58,26.71,26.51,26.64,80200.0,17.9731,18.061,17.9258,18.0137,80200.0
2009-01-28 14:45:00,26.62,26.69,26.5,26.63,71800.0,18.0002,18.0475,17.919,18.0069,71800.0
2009-01-28 14:50:00,26.63,26.64,26.4,26.42,66100.0,18.0069,18.0137,17.8514,17.8649,66100.0
2009-01-28 14:55:00,26.42,26.61,26.42,26.61,64000.0,17.8649,17.9934,17.8649,17.9934,64000.0
2009-01-28 15:00:00,26.61,26.71,26.43,26.48,105400.0,17.9934,18.061,17.8717,17.9055,105400.0
2009-01-28 15:05:00,26.49,26.5,26.27,26.41,145500.0,17.9122,17.919,17.7635,17.8582,145500.0
2009-01-28 15:10:00,26.4,26.52,26.34,26.37,97100.0,17.8514,17.9325,17.8108,17.8311,97100.0
2009-01-28 15:15:00,26.35,26.47,26.32,26.41,79300.0,17.8176,17.8987,17.7973,17.8582,79300.0
2009-01-28 15:20:00,26.44,26.5,26.32,26.41,79400.0,17.8784,17.919,17.7973,17.8582,79400.0
2009-01-28 15:25:00,26.42,26.42,26.31,26.33,95900.0,17.8649,17.8649,17.7905,17.8041,95900.0
2009-01-28 15:30:00,26.34,26.38,26.22,26.3,79100.0,17.8108,17.8379,17.7297,17.7838,79100.0
2009-01-28 15:35:00,26.3,26.44,26.26,26.44,67600.0,17.7838,17.8784,17.7567,17.8784,67600.0
2009-01-28 15:40:00,26.41,26.5,26.39,26.48,86800.0,17.8582,17.919,17.8446,17.9055,86800.0
2009-01-28 15:45:00,26.48,26.63,26.43,26.61,86400.0,17.9055,18.0069,17.8717,17.9934,86400.0
2009-01-28 15:50:00,26.61,26.67,26.47,26.52,82800.0,17.9934,18.034,17.8987,17.9325,82800.0
2009-01-28 15:55:00,26.53,26.6,26.47,26.51,90200.0,17.9393,17.9866,17.8987,17.9258,90200.0
2009-01-29 09:30:00,26.07,26.26,25.74,25.97,47600.0,17.6283,17.7567,17.4051,17.5606,47600.0
2009-01-29 09:35:00,26.04,26.07,25.71,25.75,34000.0,17.608,17.6283,17.3848,17.4119,34000.0
2009-01-29 09:40:00,25.75,25.79,25.68,25.75,100600.0,17.4119,17.4389,17.3645,17.4119,100600.0
2009-01-29 09:45:00,25.75,25.75,25.64,25.65,35400.0,17.4119,17.4119,17.3375,17.3443,35400.0
2009-01-29 09:50:00,25.67,25.7,25.48,25.63,53200.0,17.3578,17.3781,17.2293,17.3307,53200.0
2009-01-29 09:55:00,25.63,25.64,25.53,25.61,23300.0,17.3307,17.3375,17.2631,17.3172,23300.0
2009-01-29 10:00:00,25.63,25.67,25.47,25.59,79500.0,17.3307,17.3578,17.2225,17.3037,79500.0
2009-01-29 10:05:00,25.6,25.67,25.51,25.66,53600.0,17.3104,17.3578,17.2496,17.351,53600.0
2009-01-29 10:10:00,25.64,25.73,25.51,25.72,23700.0,17.3375,17.3983,17.2496,17.3916,23700.0
2009-01-29 10:15:00,25.73,25.8,25.69,25.79,20600.0,17.3983,17.4457,17.3713,17.4389,20600.0
2009-01-29 10:20:00,25.76,25.87,25.6,25.72,23500.0,17.4186,17.493,17.3104,17.3916,23500.0
2009-01-29 10:25:00,25.71,25.76,25.64,25.71,23400.0,17.3848,17.4186,17.3375,17.3848,23400.0
2009-01-29 10:30:00,25.72,25.76,25.53,25.71,32200.0,17.3916,17.4186,17.2631,17.3848,32200.0
2009-01-29 10:35:00,25.68,25.78,25.61,25.74,52000.0,17.3645,17.4322,17.3172,17.4051,52000.0
2009-01-29 10:40:00,25.73,25.8,25.7,25.75,22600.0,17.3983,17.4457,17.3781,17.4119,22600.0
2009-01-29 10:45:00,25.75,25.77,25.68,25.7,17800.0,17.4119,17.4254,17.3645,17.3781,17800.0
2009-01-29 10:50:00,25.71,25.9,25.66,25.86,30600.0,17.3848,17.5133,17.351,17.4863,30600.0
2009-01-29 10:55:00,25.86,25.88,25.74,25.83,52400.0,17.4863,17.4998,17.4051,17.466,52400.0
2009-01-29 11:00:00,25.84,25.87,25.71,25.72,24900.0,17.4727,17.493,17.3848,17.3916,24900.0
2009-01-29 11:05:00,25.75,25.81,25.7,25.81,17500.0,17.4119,17.4524,17.3781,17.4524,17500.0
2009-01-29 11:10:00,25.8,25.86,25.8,25.84,15300.0,17.4457,17.4863,17.4457,17.4727,15300.0
2009-01-29 11:15:00,25.84,25.92,25.84,25.88,28200.0,17.4727,17.5268,17.4727,17.4998,28200.0
2009-01-29 11:20:00,25.86,25.94,25.85,25.9,14600.0,17.4863,17.5403,17.4795,17.5133,14600.0
2009-01-29 11:25:00,25.91,25.92,25.83,25.83,24400.0,17.5201,17.5268,17.466,17.466,24400.0
2009-01-29 11:30:00,25.83,25.91,25.8,25.9,44600.0,17.466,17.5201,17.4457,17.5133,44600.0
2009-01-29 11:35:00,25.91,25.95,25.87,25.87,24000.0,17.5201,17.5471,17.493,17.493,24000.0
2009-01-29 11:40:00,25.87,25.93,25.87,25.88,10000.0,17.493,17.5336,17.493,17.4998,10000.0
2009-01-29 11:45:00,25.86,25.87,25.74,25.82,45300.0,17.4863,17.493,17.4051,17.4592,45300.0
2009-01-29 11:50:00,25.83,25.89,25.79,25.88,14900.0,17.466,17.5065,17.4389,17.4998,14900.0
2009-01-29 11:55:00,25.87,25.93,25.87,25.88,13900.0,17.493,17.5336,17.493,17.4998,13900.0
2009-01-29 12:00:00,25.87,25.87,25.73,25.78,47700.0,17.493,17.493,17.3983,17.4322,47700.0
2009-01-29 12:05:00,25.77,25.81,25.71,25.77,34200.0,17.4254,17.4524,17.3848,17.4254,34200.0
2009-01-29 12:10:00,25.75,25.8,25.73,25.74,75100.0,17.4119,17.4457,17.3983,17.4051,75100.0
2009-01-29 12:15:00,25.74,25.83,25.74,25.83,43400.0,17.4051,17.466,17.4051,17.466,43400.0
2009-01-29 12:20:00,25.83,25.87,25.78,25.84,25200.0,17.466,17.493,17.4322,17.4727,25200.0
2009-01-29 12:25:00,25.82,25.85,25.78,25.81,13600.0,17.4592,17.4795,17.4322,17.4524,13600.0
2009-01-29 12:30:00,25.79,25.85,25.75,25.84,21000.0,17.4389,17.4795,17.4119,17.4727,21000.0
2009-01-29 12:35:00,25.83,25.9,25.75,25.77,27200.0,17.466,17.5133,17.4119,17.4254,27200.0
2009-01-29 12:40:00,25.77,25.8,25.7,25.77,42500.0,17.4254,17.4457,17.3781,17.4254,42500.0
2009-01-29 12:45:00,25.77,25.79,25.74,25.75,34900.0,17.4254,17.4389,17.4051,17.4119,34900.0
2009-01-29 12:50:00,25.74,25.8,25.67,25.68,46800.0,17.4051,17.4457,17.3578,17.3645,46800.0
2009-01-29 12:55:00,25.67,25.7,25.6,25.68,50400.0,17.3578,17.3781,17.3104,17.3645,50400.0
2009-01-29 13:00:00,25.69,25.69,25.56,25.56,39700.0,17.3713,17.3713,17.2834,17.2834,39700.0
2009-01-29 13:05:00,25.55,25.56,25.49,25.49,24200.0,17.2766,17.2834,17.2361,17.2361,24200.0
2009-01-29 13:10:00,25.49,25.57,25.48,25.55,14600.0,17.2361,17.2902,17.2293,17.2766,14600.0
2009-01-29 13:15:00,25.53,25.53,25.44,25.44,20900.0,17.2631,17.2631,17.2023,17.2023,20900.0
2009-01-29 13:20:00,25.44,25.44,25.37,25.41,23400.0,17.2023,17.2023,17.1549,17.182,23400.0
2009-01-29 13:25:00,25.39,25.51,25.39,25.46,18500.0,17.1684,17.2496,17.1684,17.2158,18500.0
2009-01-29 13:30:00,25.45,25.52,25.39,25.39,22700.0,17.209,17.2563,17.1684,17.1684,22700.0
2009-01-29 13:35:00,25.39,25.42,25.28,25.31,13900.0,17.1684,17.1887,17.0941,17.1143,13900.0
2009-01-29 13:40:00,25.33,25.48,25.33,25.37,22700.0,17.1279,17.2293,17.1279,17.1549,22700.0
2009-01-29 13:45:00,25.36,25.44,25.33,25.34,18900.0,17.1482,17.2023,17.1279,17.1346,18900.0
2009-01-29 13:50:00,25.33,25.36,25.23,25.28,21900.0,17.1279,17.1482,17.0603,17.0941,21900.0
2009-01-29 13:55:00,25.27,25.39,25.25,25.33,21500.0,17.0873,17.1684,17.0738,17.1279,21500.0
2009-01-29 14:00:00,25.31,25.37,25.28,25.34,24900.0,17.1143,17.1549,17.0941,17.1346,24900.0
2009-01-29 14:05:00,25.32,25.41,25.31,25.34,21800.0,17.1211,17.182,17.1143,17.1346,21800.0
2009-01-29 14:10:00,25.32,25.42,25.3,25.42,15500.0,17.1211,17.1887,17.1076,17.1887,15500.0
2009-01-29 14:15:00,25.41,25.45,25.34,25.45,19200.0,17.182,17.209,17.1346,17.209,19200.0
2009-01-29 14:20:00,25.44,25.47,25.33,25.35,23700.0,17.2023,17.2225,17.1279,17.1414,23700.0
2009-01-29 14:25:00,25.37,25.53,25.34,25.5,17000.0,17.1549,17.2631,17.1346,17.2428,17000.0
2009-01-29 14:30:00,25.51,25.53,25.44,25.45,23500.0,17.2496,17.2631,17.2023,17.209,23500.0
2009-01-29 14:35:00,25.44,25.44,25.37,25.39,54000.0,17.2023,17.2023,17.1549,17.1684,54000.0
2009-01-29 14:40:00,25.39,25.53,25.38,25.45,35800.0,17.1684,17.2631,17.1617,17.209,35800.0
2009-01-29 14:45:00,25.45,25.46,25.3,25.35,19500.0,17.209,17.2158,17.1076,17.1414,19500.0
2009-01-29 14:50:00,25.34,25.36,25.3,25.35,22800.0,17.1346,17.1482,17.1076,17.1414,22800.0
2009-01-29 14:55:00,25.35,25.41,25.28,25.31,40300.0,17.1414,17.182,17.0941,17.1143,40300.0
2009-01-29 15:00:00,25.31,25.45,25.3,25.4,57500.0,17.1143,17.209,17.1076,17.1752,57500.0
2009-01-29 15:05:00,25.41,25.41,25.27,25.33,50800.0,17.182,17.182,17.0873,17.1279,50800.0
2009-01-29 15:10:00,25.33,25.35,25.24,25.3,71400.0,17.1279,17.1414,17.067,17.1076,71400.0
2009-01-29 15:15:00,25.31,25.34,25.23,25.27,65600.0,17.1143,17.1346,17.0603,17.0873,65600.0
2009-01-29 15:20:00,25.27,25.29,25.08,25.15,65000.0,17.0873,17.1008,16.9588,17.0062,65000.0
2009-01-29 15:25:00,25.14,25.18,25.1,25.16,45800.0,16.9994,17.0264,16.9723,17.0129,45800.0
2009-01-29 15:30:00,25.16,25.16,24.98,25.0,51600.0,17.0129,17.0129,16.8912,16.9047,51600.0
2009-01-29 15:35:00,25.0,25.14,24.99,25.05,50500.0,16.9047,16.9994,16.898,16.9385,50500.0
2009-01-29 15:40:00,25.05,25.19,25.04,25.12,82200.0,16.9385,17.0332,16.9318,16.9859,82200.0
2009-01-29 15:45:00,25.1,25.16,25.02,25.12,60400.0,16.9723,17.0129,16.9183,16.9859,60400.0
2009-01-29 15:50:00,25.12,25.17,25.01,25.08,80000.0,16.9859,17.0197,16.9115,16.9588,80000.0
2009-01-29 15:55:00,25.07,25.21,25.03,25.14,126300.0,16.9521,17.0467,16.925,16.9994,126300.0
2009-01-30 09:30:00,25.6,25.73,25.11,25.25,38600.0,17.3104,17.3983,16.9791,17.0738,38600.0
2009-01-30 09:35:00,25.23,25.48,25.15,25.15,15800.0,17.0603,17.2293,17.0062,17.0062,15800.0
2009-01-30 09:40:00,25.15,25.17,24.7,24.85,30400.0,17.0062,17.0197,16.7019,16.8033,30400.0
2009-01-30 09:45:00,24.91,24.92,24.77,24.8,23700.0,16.8439,16.8506,16.7492,16.7695,23700.0
2009-01-30 09:50:00,24.8,24.86,24.71,24.72,20000.0,16.7695,16.8101,16.7086,16.7154,20000.0
2009-01-30 09:55:00,24.7,24.76,24.4,24.44,34100.0,16.7019,16.7424,16.499,16.5261,34100.0
2009-01-30 10:00:00,24.44,24.53,24.34,24.42,36900.0,16.5261,16.5869,16.4584,16.5125,36900.0
2009-01-30 10:05:00,24.42,24.54,24.39,24.42,64000.0,16.5125,16.5937,16.4923,16.5125,64000.0
2009-01-30 10:10:00,24.44,24.45,24.24,24.24,91100.0,16.5261,16.5328,16.3908,16.3908,91100.0
2009-01-30 10:15:00,24.24,24.45,24.23,24.33,68600.0,16.3908,16.5328,16.3841,16.4517,68600.0
2009-01-30 10:20:00,24.33,24.46,24.31,24.36,50900.0,16.4517,16.5396,16.4382,16.472,50900.0
2009-01-30 10:25:00,24.36,24.38,24.05,24.12,57800.0,16.472,16.4855,16.2623,16.3097,57800.0
2009-01-30 10:30:00,24.11,24.15,24.05,24.1,35700.0,16.3029,16.33,16.2623,16.2962,35700.0
2009-01-30 10:35:00,24.13,24.28,24.1,24.15,26600.0,16.3164,16.4179,16.2962,16.33,26600.0
2009-01-30 10:40:00,24.15,24.27,24.11,24.25,40300.0,16.33,16.4111,16.3029,16.3976,40300.0
2009-01-30 10:45:00,24.26,24.27,24.09,24.1,17900.0,16.4043,16.4111,16.2894,16.2962,17900.0
2009-01-30 10:50:00,24.1,24.15,24.03,24.11,30900.0,16.2962,16.33,16.2488,16.3029,30900.0
2009-01-30 10:55:00,24.11,24.16,24.06,24.12,37400.0,16.3029,16.3367,16.2691,16.3097,37400.0
2009-01-30 11:00:00,24.12,24.23,24.1,24.2,88900.0,16.3097,16.3841,16.2962,16.3638,88900.0
2009-01-30 11:05:00,24.21,24.37,24.2,24.33,51600.0,16.3705,16.4787,16.3638,16.4517,51600.0
2009-01-30 11:10:00,24.31,24.35,24.16,24.16,40500.0,16.4382,16.4652,16.3367,16.3367,40500.0
2009-01-30 11:15:00,24.16,24.21,23.95,23.97,52600.0,16.3367,16.3705,16.1947,16.2083,52600.0
2009-01-30 11:20:00,23.98,24.01,23.91,23.99,28500.0,16.215,16.2353,16.1677,16.2218,28500.0
2009-01-30 11:25:00,23.97,23.97,23.9,23.9,29600.0,16.2083,16.2083,16.1609,16.1609,29600.0
2009-01-30 11:30:00,23.9,24.05,23.87,24.03,27900.0,16.1609,16.2623,16.1406,16.2488,27900.0
2009-01-30 11:35:00,24.03,24.14,24.01,24.09,23900.0,16.2488,16.3232,16.2353,16.2894,23900.0
2009-01-30 11:40:00,24.08,24.19,24.07,24.16,19600.0,16.2826,16.357,16.2759,16.3367,19600.0
2009-01-30 11:45:00,24.14,24.23,24.01,24.2,25900.0,16.3232,16.3841,16.2353,16.3638,25900.0
2009-01-30 11:50:00,24.2,24.2,24.1,24.16,12800.0,16.3638,16.3638,16.2962,16.3367,12800.0
2009-01-30 11:55:00,24.19,24.23,24.17,24.17,17300.0,16.357,16.3841,16.3435,16.3435,17300.0
2009-01-30 12:00:00,24.17,24.24,24.08,24.08,14300.0,16.3435,16.3908,16.2826,16.2826,14300.0
2009-01-30 12:05:00,24.08,24.28,24.08,24.26,19700.0,16.2826,16.4179,16.2826,16.4043,19700.0
2009-01-30 12:10:00,24.26,24.42,24.26,24.41,32600.0,16.4043,16.5125,16.4043,16.5058,32600.0
2009-01-30 12:15:00,24.4,24.41,24.28,24.28,44200.0,16.499,16.5058,16.4179,16.4179,44200.0
2009-01-30 12:20:00,24.3,24.34,24.25,24.26,26800.0,16.4314,16.4584,16.3976,16.4043,26800.0
2009-01-30 12:25:00,24.25,24.27,24.22,24.22,21500.0,16.3976,16.4111,16.3773,16.3773,21500.0
2009-01-30 12:30:00,24.23,24.26,24.13,24.16,14000.0,16.3841,16.4043,16.3164,16.3367,14000.0
2009-01-30 12:35:00,24.18,24.25,24.17,24.24,14600.0,16.3503,16.3976,16.3435,16.3908,14600.0
2009-01-30 12:40:00,24.25,24.25,24.19,24.21,5300.0,16.3976,16.3976,16.357,16.3705,5300.0
2009-01-30 12:45:00,24.19,24.26,24.19,24.25,20500.0,16.357,16.4043,16.357,16.3976,20500.0
2009-01-30 12:50:00,24.26,24.27,24.16,24.17,18400.0,16.4043,16.4111,16.3367,16.3435,18400.0
2009-01-30 12:55:00,24.17,24.27,24.17,24.25,25300.0,16.3435,16.4111,16.3435,16.3976,25300.0
2009-01-30 13:00:00,24.26,24.4,24.21,24.4,34300.0,16.4043,16.499,16.3705,16.499,34300.0
2009-01-30 13:05:00,24.41,24.47,24.36,24.46,83200.0,16.5058,16.5463,16.472,16.5396,83200.0
2009-01-30 13:10:00,24.48,24.48,24.26,24.29,66200.0,16.5531,16.5531,16.4043,16.4246,66200.0
2009-01-30 13:15:00,24.28,24.29,24.15,24.24,17100.0,16.4179,16.4246,16.33,16.3908,17100.0
2009-01-30 13:20:00,24.25,24.26,24.17,24.19,13900.0,16.3976,16.4043,16.3435,16.357,13900.0
2009-01-30 13:25:00,24.18,24.21,23.98,24.08,34600.0,16.3503,16.3705,16.215,16.2826,34600.0
2009-01-30 13:30:00,24.08,24.08,23.88,24.01,40300.0,16.2826,16.2826,16.1474,16.2353,40300.0
2009-01-30 13:35:00,24.0,24.0,23.85,23.93,30400.0,16.2285,16.2285,16.1271,16.1812,30400.0
2009-01-30 13:40:00,23.91,23.93,23.78,23.84,38900.0,16.1677,16.1812,16.0798,16.1203,38900.0
2009-01-30 13:45:00,23.84,23.86,23.71,23.86,59900.0,16.1203,16.1339,16.0324,16.1339,59900.0
2009-01-30 13:50:00,23.86,23.96,23.82,23.88,17300.0,16.1339,16.2015,16.1068,16.1474,17300.0
2009-01-30 13:55:00,23.87,24.07,23.82,24.04,30500.0,16.1406,16.2759,16.1068,16.2556,30500.0
2009-01-30 14:00:00,24.03,24.18,24.01,24.15,31000.0,16.2488,16.3503,16.2353,16.33,31000.0
2009-01-30 14:05:00,24.14,24.23,24.0,24.03,25300.0,16.3232,16.3841,16.2285,16.2488,25300.0
2009-01-30 14:10:00,24.03,24.13,23.97,24.09,17900.0,16.2488,16.3164,16.2083,16.2894,17900.0
2009-01-30 14:15:00,24.08,24.12,23.99,24.09,27400.0,16.2826,16.3097,16.2218,16.2894,27400.0
2009-01-30 14:20:00,24.1,24.19,24.0,24.17,46900.0,16.2962,16.357,16.2285,16.3435,46900.0
2009-01-30 14:25:00,24.16,24.39,24.16,24.26,57400.0,16.3367,16.4923,16.3367,16.4043,57400.0
2009-01-30 14:30:00,24.26,24.39,24.14,24.18,41500.0,16.4043,16.4923,16.3232,16.3503,41500.0
2009-01-30 14:35:00,24.18,24.3,24.17,24.26,34600.0,16.3503,16.4314,16.3435,16.4043,34600.0
2009-01-30 14:40:00,24.25,24.27,24.13,24.21,39000.0,16.3976,16.4111,16.3164,16.3705,39000.0
2009-01-30 14:45:00,24.2,24.21,24.12,24.13,31900.0,16.3638,16.3705,16.3097,16.3164,31900.0
2009-01-30 14:50:00,24.12,24.18,24.04,24.04,36600.0,16.3097,16.3503,16.2556,16.2556,36600.0
2009-01-30 14:55:00,24.05,24.19,24.04,24.12,45800.0,16.2623,16.357,16.2556,16.3097,45800.0
2009-01-30 15:00:00,24.1,24.22,23.99,23.99,89600.0,16.2962,16.3773,16.2218,16.2218,89600.0
2009-01-30 15:05:00,24.01,24.09,23.95,24.01,47300.0,16.2353,16.2894,16.1947,16.2353,47300.0
2009-01-30 15:10:00,23.99,24.21,23.96,24.13,71800.0,16.2218,16.3705,16.2015,16.3164,71800.0
2009-01-30 15:15:00,24.12,24.14,23.91,23.92,64800.0,16.3097,16.3232,16.1677,16.1744,64800.0
2009-01-30 15:20:00,23.92,23.94,23.78,23.82,66400.0,16.1744,16.188,16.0798,16.1068,66400.0
2009-01-30 15:25:00,23.8,23.94,23.75,23.8,78100.0,16.0933,16.188,16.0595,16.0933,78100.0
2009-01-30 15:30:00,23.8,23.84,23.72,23.8,80000.0,16.0933,16.1203,16.0392,16.0933,80000.0
2009-01-30 15:35:00,23.79,23.89,23.72,23.81,85300.0,16.0865,16.1542,16.0392,16.1001,85300.0
2009-01-30 15:40:00,23.8,24.08,23.8,24.01,112700.0,16.0933,16.2826,16.0933,16.2353,112700.0
2009-01-30 15:45:00,24.02,24.13,23.92,24.08,127000.0,16.2421,16.3164,16.1744,16.2826,127000.0
2009-01-30 15:50:00,24.09,24.09,23.97,24.0,116900.0,16.2894,16.2894,16.2083,16.2285,116900.0
2009-01-30 15:55:00,24.0,24.02,23.89,23.99,111300.0,16.2285,16.2421,16.1542,16.2218,111300.0
2009-02-02 09:30:00,23.54,23.8,23.11,23.11,48500.0,15.9175,16.0933,15.6267,15.6267,48500.0
2009-02-02 09:35:00,23.14,23.38,23.06,23.16,49600.0,15.647,15.8093,15.5929,15.6605,49600.0
2009-02-02 09:40:00,23.2,23.2,22.93,23.15,46700.0,15.6876,15.6876,15.505,15.6538,46700.0
2009-02-02 09:45:00,23.15,23.2,23.0,23.08,32800.0,15.6538,15.6876,15.5523,15.6064,32800.0
2009-02-02 09:50:00,23.11,23.11,22.87,22.91,45300.0,15.6267,15.6267,15.4644,15.4915,45300.0
2009-02-02 09:55:00,22.92,22.99,22.8,22.89,78600.0,15.4983,15.5456,15.4171,15.478,78600.0
2009-02-02 10:00:00,22.9,23.11,22.85,22.9,112100.0,15.4847,15.6267,15.4509,15.4847,112100.0
2009-02-02 10:05:00,22.9,23.12,22.85,23.03,71700.0,15.4847,15.6335,15.4509,15.5726,71700.0
2009-02-02 10:10:00,23.04,23.09,22.85,23.08,72400.0,15.5794,15.6132,15.4509,15.6064,72400.0
2009-02-02 10:15:00,23.13,23.47,23.09,23.34,68800.0,15.6403,15.8702,15.6132,15.7823,68800.0
2009-02-02 10:20:00,23.36,23.59,23.26,23.42,117100.0,15.7958,15.9513,15.7282,15.8363,117100.0
2009-02-02 10:25:00,23.43,23.43,23.24,23.33,59600.0,15.8431,15.8431,15.7146,15.7755,59600.0
2009-02-02 10:30:00,23.33,23.39,23.17,23.26,49700.0,15.7755,15.8161,15.6673,15.7282,49700.0
2009-02-02 10:35:00,23.26,23.54,23.26,23.42,64700.0,15.7282,15.9175,15.7282,15.8363,64700.0
2009-02-02 10:40:00,23.47,23.52,23.3,23.32,40300.0,15.8702,15.904,15.7552,15.7687,40300.0
2009-02-02 10:45:00,23.33,23.42,23.26,23.36,52000.0,15.7755,15.8363,15.7282,15.7958,52000.0
2009-02-02 10:50:00,23.35,23.44,23.27,23.31,32900.0,15.789,15.8499,15.7349,15.762,32900.0
2009-02-02 10:55:00,23.3,23.47,23.3,23.35,49900.0,15.7552,15.8702,15.7552,15.789,49900.0
2009-02-02 11:00:00,23.35,23.47,23.3,23.37,56200.0,15.789,15.8702,15.7552,15.8025,56200.0
2009-02-02 11:05:00,23.37,23.44,23.31,23.42,57800.0,15.8025,15.8499,15.762,15.8363,57800.0
2009-02-02 11:10:00,23.41,23.53,23.41,23.51,54600.0,15.8296,15.9107,15.8296,15.8972,54600.0
2009-02-02 11:15:00,23.51,23.65,23.49,23.61,46000.0,15.8972,15.9919,15.8837,15.9648,46000.0
2009-02-02 11:20:00,23.6,23.67,23.52,23.66,88200.0,15.9581,16.0054,15.904,15.9986,88200.0
2009-02-02 11:25:00,23.64,23.7,23.59,23.69,30800.0,15.9851,16.0257,15.9513,16.0189,30800.0
2009-02-02 11:30:00,23.69,23.82,23.65,23.78,50500.0,16.0189,16.1068,15.9919,16.0798,50500.0
2009-02-02 11:35:00,23.77,23.85,23.66,23.71,70400.0,16.073,16.1271,15.9986,16.0324,70400.0
2009-02-02 11:40:00,23.7,23.81,23.62,23.81,30000.0,16.0257,16.1001,15.9716,16.1001,30000.0
2009-02-02 11:45:00,23.81,23.93,23.79,23.83,40000.0,16.1001,16.1812,16.0865,16.1136,40000.0
2009-02-02 11:50:00,23.82,23.97,23.81,23.85,36600.0,16.1068,16.2083,16.1001,16.1271,36600.0
2009-02-02 11:55:00,23.85,23.87,23.74,23.86,37100.0,16.1271,16.1406,16.0527,16.1339,37100.0
2009-02-02 12:00:00,23.84,24.04,23.84,23.84,50500.0,16.1203,16.2556,16.1203,16.1203,50500.0
2009-02-02 12:05:00,23.82,23.96,23.78,23.92,31700.0,16.1068,16.2015,16.0798,16.1744,31700.0
2009-02-02 12:10:00,23.92,24.0,23.83,23.97,394100.0,16.1744,16.2285,16.1136,16.2083,394100.0
2009-02-02 12:15:00,23.97,24.05,23.83,24.01,108800.0,16.2083,16.2623,16.1136,16.2353,108800.0
2009-02-02 12:20:00,24.01,24.03,23.85,23.9,56200.0,16.2353,16.2488,16.1271,16.1609,56200.0
2009-02-02 12:25:00,23.9,23.94,23.83,23.87,31900.0,16.1609,16.188,16.1136,16.1406,31900.0
2009-02-02 12:30:00,23.9,24.1,23.9,24.01,44700.0,16.1609,16.2962,16.1609,16.2353,44700.0
2009-02-02 12:35:00,24.01,24.15,24.0,24.14,39500.0,16.2353,16.33,16.2285,16.3232,39500.0
2009-02-02 12:40:00,24.15,24.24,24.13,24.22,43100.0,16.33,16.3908,16.3164,16.3773,43100.0
2009-02-02 12:45:00,24.22,24.31,24.18,24.23,41800.0,16.3773,16.4382,16.3503,16.3841,41800.0
2009-02-02 12:50:00,24.23,24.26,24.19,24.22,28200.0,16.3841,16.4043,16.357,16.3773,28200.0
2009-02-02 12:55:00,24.22,24.33,24.19,24.21,34600.0,16.3773,16.4517,16.357,16.3705,34600.0
2009-02-02 13:00:00,24.23,24.23,24.12,24.13,28000.0,16.3841,16.3841,16.3097,16.3164,28000.0
2009-02-02 13:05:00,24.15,24.15,24.0,24.03,40600.0,16.33,16.33,16.2285,16.2488,40600.0
2009-02-02 13:10:00,24.03,24.05,23.97,24.03,77700.0,16.2488,16.2623,16.2083,16.2488,77700.0
2009-02-02 13:15:00,24.03,24.06,24.0,24.05,44300.0,16.2488,16.2691,16.2285,16.2623,44300.0
2009-02-02 13:20:00,24.06,24.08,23.89,23.92,48400.0,16.2691,16.2826,16.1542,16.1744,48400.0
2009-02-02 13:25:00,23.93,23.97,23.89,23.89,43300.0,16.1812,16.2083,16.1542,16.1542,43300.0
2009-02-02 13:30:00,23.89,24.0,23.83,23.98,45000.0,16.1542,16.2285,16.1136,16.215,45000.0
2009-02-02 13:35:00,23.97,24.0,23.88,23.92,37500.0,16.2083,16.2285,16.1474,16.1744,37500.0
2009-02-02 13:40:00,23.93,23.98,23.91,23.98,22300.0,16.1812,16.215,16.1677,16.215,22300.0
2009-02-02 13:45:00,23.99,24.07,23.96,24.0,69300.0,16.2218,16.2759,16.2015,16.2285,69300.0
2009-02-02 13:50:00,24.01,24.02,23.95,23.95,60500.0,16.2353,16.2421,16.1947,16.1947,60500.0
2009-02-02 13:55:00,23.95,23.95,23.86,23.91,75600.0,16.1947,16.1947,16.1339,16.1677,75600.0
2009-02-02 14:00:00,23.92,23.94,23.8,23.88,96100.0,16.1744,16.188,16.0933,16.1474,96100.0
2009-02-02 14:05:00,23.88,23.99,23.85,23.93,282600.0,16.1474,16.2218,16.1271,16.1812,282600.0
2009-02-02 14:10:00,23.94,24.0,23.88,23.98,31300.0,16.188,16.2285,16.1474,16.215,31300.0
2009-02-02 14:15:00,23.98,24.1,23.97,24.05,43500.0,16.215,16.2962,16.2083,16.2623,43500.0
2009-02-02 14:20:00,24.05,24.09,24.0,24.05,100300.0,16.2623,16.2894,16.2285,16.2623,100300.0
2009-02-02 14:25:00,24.05,24.19,24.0,24.15,52600.0,16.2623,16.357,16.2285,16.33,52600.0
2009-02-02 14:30:00,24.17,24.2,24.02,24.06,147400.0,16.3435,16.3638,16.2421,16.2691,147400.0
2009-02-02 14:35:00,24.05,24.12,23.99,24.08,28800.0,16.2623,16.3097,16.2218,16.2826,28800.0
2009-02-02 14:40:00,24.08,24.19,24.07,24.15,37500.0,16.2826,16.357,16.2759,16.33,37500.0
2009-02-02 14:45:00,24.15,24.17,24.02,24.1,46500.0,16.33,16.3435,16.2421,16.2962,46500.0
2009-02-02 14:50:00,24.09,24.12,24.02,24.08,36100.0,16.2894,16.3097,16.2421,16.2826,36100.0
2009-02-02 14:55:00,24.08,24.1,24.0,24.02,72100.0,16.2826,16.2962,16.2285,16.2421,72100.0
2009-02-02 15:00:00,24.03,24.07,23.89,24.07,73500.0,16.2488,16.2759,16.1542,16.2759,73500.0
2009-02-02 15:05:00,24.09,24.13,23.99,24.08,57600.0,16.2894,16.3164,16.2218,16.2826,57600.0
2009-02-02 15:10:00,24.08,24.08,24.0,24.05,60800.0,16.2826,16.2826,16.2285,16.2623,60800.0
2009-02-02 15:15:00,24.04,24.1,24.02,24.06,67500.0,16.2556,16.2962,16.2421,16.2691,67500.0
2009-02-02 15:20:00,24.05,24.07,23.97,24.0,98100.0,16.2623,16.2759,16.2083,16.2285,98100.0
2009-02-02 15:25:00,23.99,24.11,23.97,24.11,71900.0,16.2218,16.3029,16.2083,16.3029,71900.0
2009-02-02 15:30:00,24.14,24.33,24.14,24.33,113300.0,16.3232,16.4517,16.3232,16.4517,113300.0
2009-02-02 15:35:00,24.31,24.46,24.3,24.39,78000.0,16.4382,16.5396,16.4314,16.4923,78000.0
2009-02-02 15:40:00,24.39,24.58,24.39,24.4,167500.0,16.4923,16.6207,16.4923,16.499,167500.0
2009-02-02 15:45:00,24.42,24.52,24.39,24.47,112000.0,16.5125,16.5802,16.4923,16.5463,112000.0
2009-02-02 15:50:00,24.49,24.56,24.43,24.49,159700.0,16.5599,16.6072,16.5193,16.5599,159700.0
2009-02-02 15:55:00,24.49,24.5,24.12,24.23,213800.0,16.5599,16.5666,16.3097,16.3841,213800.0
2009-02-03 09:30:00,24.3,24.87,24.12,24.85,108500.0,16.4314,16.8168,16.3097,16.8033,108500.0
2009-02-03 09:35:00,24.85,25.55,24.84,24.98,166300.0,16.8033,17.2766,16.7965,16.8912,166300.0
2009-02-03 09:40:00,24.96,25.22,24.73,24.96,123200.0,16.8777,17.0535,16.7222,16.8777,123200.0
2009-02-03 09:45:00,24.93,25.09,24.8,25.03,71500.0,16.8574,16.9656,16.7695,16.925,71500.0
2009-02-03 09:50:00,25.03,25.21,24.94,25.21,69000.0,16.925,17.0467,16.8642,17.0467,69000.0
2009-02-03 09:55:00,25.16,25.63,25.15,25.41,74900.0,17.0129,17.3307,17.0062,17.182,74900.0
2009-02-03 10:00:00,25.41,25.59,25.01,25.09,63600.0,17.182,17.3037,16.9115,16.9656,63600.0
2009-02-03 10:05:00,25.1,25.71,25.1,25.5,68600.0,16.9723,17.3848,16.9723,17.2428,68600.0
2009-02-03 10:10:00,25.5,25.59,25.2,25.26,34000.0,17.2428,17.3037,17.04,17.0805,34000.0
2009-02-03 10:15:00,25.24,25.34,24.81,24.86,82300.0,17.067,17.1346,16.7763,16.8101,82300.0
2009-02-03 10:20:00,24.88,25.08,24.84,24.96,46100.0,16.8236,16.9588,16.7965,16.8777,46100.0
2009-02-03 10:25:00,24.93,25.09,24.9,24.98,146100.0,16.8574,16.9656,16.8371,16.8912,146100.0
2009-02-03 10:30:00,24.97,25.1,24.85,25.06,81600.0,16.8844,16.9723,16.8033,16.9453,81600.0
2009-02-03 10:35:00,25.09,25.15,24.96,24.98,67300.0,16.9656,17.0062,16.8777,16.8912,67300.0
2009-02-03 10:40:00,24.99,25.23,24.98,25.15,119700.0,16.898,17.0603,16.8912,17.0062,119700.0
2009-02-03 10:45:00,25.21,25.29,25.0,25.03,51900.0,17.0467,17.1008,16.9047,16.925,51900.0
2009-02-03 10:50:00,25.01,25.25,24.96,25.04,49800.0,16.9115,17.0738,16.8777,16.9318,49800.0
2009-02-03 10:55:00,25.03,25.11,24.97,25.05,52400.0,16.925,16.9791,16.8844,16.9385,52400.0
2009-02-03 11:00:00,25.06,25.1,24.96,25.0,98900.0,16.9453,16.9723,16.8777,16.9047,98900.0
2009-02-03 11:05:00,25.0,25.09,24.97,25.05,119200.0,16.9047,16.9656,16.8844,16.9385,119200.0
2009-02-03 11:10:00,25.05,25.05,24.95,24.98,104500.0,16.9385,16.9385,16.8709,16.8912,104500.0
2009-02-03 11:15:00,24.99,25.12,24.92,25.03,111300.0,16.898,16.9859,16.8506,16.925,111300.0
2009-02-03 11:20:00,25.05,25.11,25.02,25.09,94500.0,16.9385,16.9791,16.9183,16.9656,94500.0
2009-02-03 11:25:00,25.08,25.09,24.9,24.93,82900.0,16.9588,16.9656,16.8371,16.8574,82900.0
2009-02-03 11:30:00,24.94,24.96,24.84,24.91,87600.0,16.8642,16.8777,16.7965,16.8439,87600.0
2009-02-03 11:35:00,24.91,24.91,24.7,24.74,59100.0,16.8439,16.8439,16.7019,16.7289,59100.0
2009-02-03 11:40:00,24.74,24.82,24.68,24.82,89100.0,16.7289,16.783,16.6883,16.783,89100.0
2009-02-03 11:45:00,24.81,24.81,24.71,24.75,42200.0,16.7763,16.7763,16.7086,16.7357,42200.0
2009-02-03 11:50:00,24.75,24.76,24.68,24.68,63200.0,16.7357,16.7424,16.6883,16.6883,63200.0
2009-02-03 11:55:00,24.68,24.7,24.43,24.46,66800.0,16.6883,16.7019,16.5193,16.5396,66800.0
2009-02-03 12:00:00,24.46,24.58,24.46,24.5,50700.0,16.5396,16.6207,16.5396,16.5666,50700.0
2009-02-03 12:05:00,24.49,24.55,24.3,24.32,108800.0,16.5599,16.6004,16.4314,16.4449,108800.0
2009-02-03 12:10:00,24.34,24.41,24.24,24.33,121100.0,16.4584,16.5058,16.3908,16.4517,121100.0
2009-02-03 12:15:00,24.35,24.52,24.27,24.36,82100.0,16.4652,16.5802,16.4111,16.472,82100.0
2009-02-03 12:20:00,24.38,24.38,24.3,24.37,233100.0,16.4855,16.4855,16.4314,16.4787,233100.0
2009-02-03 12:25:00,24.37,24.58,24.36,24.58,44900.0,16.4787,16.6207,16.472,16.6207,44900.0
2009-02-03 12:30:00,24.56,24.72,24.55,24.68,138800.0,16.6072,16.7154,16.6004,16.6883,138800.0
2009-02-03 12:35:00,24.66,24.72,24.63,24.72,36200.0,16.6748,16.7154,16.6545,16.7154,36200.0
2009-02-03 12:40:00,24.69,24.72,24.65,24.67,51400.0,16.6951,16.7154,16.6681,16.6816,51400.0
2009-02-03 12:45:00,24.68,24.71,24.57,24.57,21100.0,16.6883,16.7086,16.614,16.614,21100.0
2009-02-03 12:50:00,24.58,24.58,24.5,24.52,27600.0,16.6207,16.6207,16.5666,16.5802,27600.0
2009-02-03 12:55:00,24.52,24.56,24.41,24.41,55300.0,16.5802,16.6072,16.5058,16.5058,55300.0
2009-02-03 13:00:00,24.4,24.51,24.37,24.47,21900.0,16.499,16.5734,16.4787,16.5463,21900.0
2009-02-03 13:05:00,24.46,24.56,24.43,24.52,24300.0,16.5396,16.6072,16.5193,16.5802,24300.0
2009-02-03 13:10:00,24.54,24.57,24.51,24.54,30700.0,16.5937,16.614,16.5734,16.5937,30700.0
2009-02-03 13:15:00,24.55,24.58,24.52,24.54,38200.0,16.6004,16.6207,16.5802,16.5937,38200.0
2009-02-03 13:20:00,24.53,24.53,24.48,24.49,8800.0,16.5869,16.5869,16.5531,16.5599,8800.0
2009-02-03 13:25:00,24.5,24.5,24.35,24.43,15600.0,16.5666,16.5666,16.4652,16.5193,15600.0
2009-02-03 13:30:00,24.43,24.55,24.4,24.54,21800.0,16.5193,16.6004,16.499,16.5937,21800.0
2009-02-03 13:35:00,24.55,24.59,24.54,24.56,41300.0,16.6004,16.6275,16.5937,16.6072,41300.0
2009-02-03 13:40:00,24.56,24.57,24.46,24.5,34000.0,16.6072,16.614,16.5396,16.5666,34000.0
2009-02-03 13:45:00,24.51,24.57,24.44,24.46,19300.0,16.5734,16.614,16.5261,16.5396,19300.0
2009-02-03 13:50:00,24.46,24.47,24.34,24.36,22200.0,16.5396,16.5463,16.4584,16.472,22200.0
2009-02-03 13:55:00,24.36,24.48,24.34,24.46,30400.0,16.472,16.5531,16.4584,16.5396,30400.0
2009-02-03 14:00:00,24.46,24.55,24.46,24.5,22100.0,16.5396,16.6004,16.5396,16.5666,22100.0
2009-02-03 14:05:00,24.5,24.61,24.5,24.61,39100.0,16.5666,16.641,16.5666,16.641,39100.0
2009-02-03 14:10:00,24.61,24.73,24.58,24.61,86400.0,16.641,16.7222,16.6207,16.641,86400.0
2009-02-03 14:15:00,24.61,24.71,24.52,24.71,47300.0,16.641,16.7086,16.5802,16.7086,47300.0
2009-02-03 14:20:00,24.71,24.72,24.64,24.69,46800.0,16.7086,16.7154,16.6613,16.6951,46800.0
2009-02-03 14:25:00,24.69,24.69,24.5,24.52,37400.0,16.6951,16.6951,16.5666,16.5802,37400.0
2009-02-03 14:30:00,24.52,24.59,24.45,24.55,49200.0,16.5802,16.6275,16.5328,16.6004,49200.0
2009-02-03 14:35:00,24.55,24.57,24.43,24.44,106900.0,16.6004,16.614,16.5193,16.5261,106900.0
2009-02-03 14:40:00,24.43,24.53,24.41,24.48,71200.0,16.5193,16.5869,16.5058,16.5531,71200.0
2009-02-03 14:45:00,24.48,24.52,24.41,24.42,61700.0,16.5531,16.5802,16.5058,16.5125,61700.0
2009-02-03 14:50:00,24.42,24.54,24.39,24.41,84100.0,16.5125,16.5937,16.4923,16.5058,84100.0
2009-02-03 14:55:00,24.41,24.42,24.27,24.38,47200.0,16.5058,16.5125,16.4111,16.4855,47200.0
2009-02-03 15:00:00,24.39,24.4,24.24,24.27,100900.0,16.4923,16.499,16.3908,16.4111,100900.0
2009-02-03 15:05:00,24.3,24.38,24.28,24.34,89500.0,16.4314,16.4855,16.4179,16.4584,89500.0
2009-02-03 15:10:00,24.34,24.49,24.32,24.44,92600.0,16.4584,16.5599,16.4449,16.5261,92600.0
2009-02-03 15:15:00,24.45,24.53,24.39,24.41,83700.0,16.5328,16.5869,16.4923,16.5058,83700.0
2009-02-03 15:20:00,24.42,24.57,24.38,24.45,111000.0,16.5125,16.614,16.4855,16.5328,111000.0
2009-02-03 15:25:00,24.47,24.55,24.43,24.49,93300.0,16.5463,16.6004,16.5193,16.5599,93300.0
2009-02-03 15:30:00,24.49,24.55,24.36,24.36,103400.0,16.5599,16.6004,16.472,16.472,103400.0
2009-02-03 15:35:00,24.36,24.5,24.36,24.49,120900.0,16.472,16.5666,16.472,16.5599,120900.0
2009-02-03 15:40:00,24.49,24.51,24.33,24.34,156600.0,16.5599,16.5734,16.4517,16.4584,156600.0
2009-02-03 15:45:00,24.34,24.44,24.28,24.34,175700.0,16.4584,16.5261,16.4179,16.4584,175700.0
2009-02-03 15:50:00,24.35,24.5,24.32,24.47,164500.0,16.4652,16.5666,16.4449,16.5463,164500.0
2009-02-03 15:55:00,24.46,24.55,24.4,24.4,185000.0,16.5396,16.6004,16.499,16.499,185000.0
2009-02-04 09:30:00,24.56,25.7,24.18,25.06,59100.0,16.6072,17.3781,16.3503,16.9453,59100.0
2009-02-04 09:35:00,25.01,25.34,24.83,25.13,46000.0,16.9115,17.1346,16.7898,16.9926,46000.0
2009-02-04 09:40:00,25.14,25.51,25.13,25.51,69300.0,16.9994,17.2496,16.9926,17.2496,69300.0
2009-02-04 09:45:00,25.48,25.58,25.38,25.55,39300.0,17.2293,17.2969,17.1617,17.2766,39300.0
2009-02-04 09:50:00,25.52,25.7,25.51,25.64,53900.0,17.2563,17.3781,17.2496,17.3375,53900.0
2009-02-04 09:55:00,25.61,25.63,25.44,25.61,34300.0,17.3172,17.3307,17.2023,17.3172,34300.0
2009-02-04 10:00:00,25.62,25.88,25.6,25.72,47000.0,17.324,17.4998,17.3104,17.3916,47000.0
2009-02-04 10:05:00,25.7,25.86,25.61,25.74,39400.0,17.3781,17.4863,17.3172,17.4051,39400.0
2009-02-04 10:10:00,25.73,25.96,25.65,25.68,41100.0,17.3983,17.5539,17.3443,17.3645,41100.0
2009-02-04 10:15:00,25.7,25.85,25.64,25.66,39400.0,17.3781,17.4795,17.3375,17.351,39400.0
2009-02-04 10:20:00,25.67,25.92,25.67,25.77,37000.0,17.3578,17.5268,17.3578,17.4254,37000.0
2009-02-04 10:25:00,25.76,25.93,25.75,25.88,45600.0,17.4186,17.5336,17.4119,17.4998,45600.0
2009-02-04 10:30:00,25.86,25.97,25.76,25.77,44300.0,17.4863,17.5606,17.4186,17.4254,44300.0
2009-02-04 10:35:00,25.77,25.99,25.77,25.81,39300.0,17.4254,17.5742,17.4254,17.4524,39300.0
2009-02-04 10:40:00,25.81,25.96,25.72,25.94,38900.0,17.4524,17.5539,17.3916,17.5403,38900.0
2009-02-04 10:45:00,25.97,25.97,25.82,25.83,11000.0,17.5606,17.5606,17.4592,17.466,11000.0
2009-02-04 10:50:00,25.86,25.98,25.77,25.88,26600.0,17.4863,17.5674,17.4254,17.4998,26600.0
2009-02-04 10:55:00,25.88,26.07,25.87,25.98,33400.0,17.4998,17.6283,17.493,17.5674,33400.0
2009-02-04 11:00:00,26.0,26.08,25.94,25.99,24000.0,17.5809,17.635,17.5403,17.5742,24000.0
2009-02-04 11:05:00,26.0,26.07,25.93,25.97,41300.0,17.5809,17.6283,17.5336,17.5606,41300.0
2009-02-04 11:10:00,25.99,26.03,25.85,26.02,26300.0,17.5742,17.6012,17.4795,17.5944,26300.0
2009-02-04 11:15:00,26.03,26.03,25.75,25.96,34800.0,17.6012,17.6012,17.4119,17.5539,34800.0
2009-02-04 11:20:00,25.95,25.99,25.83,25.98,20600.0,17.5471,17.5742,17.466,17.5674,20600.0
2009-02-04 11:25:00,25.97,26.02,25.86,25.89,16600.0,17.5606,17.5944,17.4863,17.5065,16600.0
2009-02-04 11:30:00,25.89,26.0,25.86,26.0,25200.0,17.5065,17.5809,17.4863,17.5809,25200.0
2009-02-04 11:35:00,26.0,26.0,25.86,25.88,14400.0,17.5809,17.5809,17.4863,17.4998,14400.0
2009-02-04 11:40:00,25.89,25.98,25.83,25.91,13300.0,17.5065,17.5674,17.466,17.5201,13300.0
2009-02-04 11:45:00,25.9,25.95,25.82,25.94,22600.0,17.5133,17.5471,17.4592,17.5403,22600.0
2009-02-04 11:50:00,25.94,26.0,25.91,25.93,12700.0,17.5403,17.5809,17.5201,17.5336,12700.0
2009-02-04 11:55:00,25.94,25.98,25.92,25.95,7500.0,17.5403,17.5674,17.5268,17.5471,7500.0
2009-02-04 12:00:00,25.93,26.0,25.85,26.0,13500.0,17.5336,17.5809,17.4795,17.5809,13500.0
2009-02-04 12:05:00,26.0,26.0,25.89,25.95,17600.0,17.5809,17.5809,17.5065,17.5471,17600.0
2009-02-04 12:10:00,25.97,26.02,25.96,26.0,41000.0,17.5606,17.5944,17.5539,17.5809,41000.0
2009-02-04 12:15:00,26.0,26.07,25.99,26.03,47000.0,17.5809,17.6283,17.5742,17.6012,47000.0
2009-02-04 12:20:00,26.04,26.1,25.94,25.94,27100.0,17.608,17.6485,17.5403,17.5403,27100.0
2009-02-04 12:25:00,25.95,26.1,25.91,25.95,96000.0,17.5471,17.6485,17.5201,17.5471,96000.0
2009-02-04 12:30:00,25.95,26.07,25.94,26.07,64400.0,17.5471,17.6283,17.5403,17.6283,64400.0
2009-02-04 12:35:00,26.06,26.09,26.01,26.02,20400.0,17.6215,17.6418,17.5877,17.5944,20400.0
2009-02-04 12:40:00,26.02,26.04,25.94,26.0,47800.0,17.5944,17.608,17.5403,17.5809,47800.0
2009-02-04 12:45:00,26.0,26.06,25.95,25.95,14500.0,17.5809,17.6215,17.5471,17.5471,14500.0
2009-02-04 12:50:00,25.96,26.0,25.88,25.9,48000.0,17.5539,17.5809,17.4998,17.5133,48000.0
2009-02-04 12:55:00,25.9,25.91,25.82,25.82,11700.0,17.5133,17.5201,17.4592,17.4592,11700.0
2009-02-04 13:00:00,25.82,25.82,25.64,25.67,19700.0,17.4592,17.4592,17.3375,17.3578,19700.0
2009-02-04 13:05:00,25.67,25.79,25.66,25.79,20400.0,17.3578,17.4389,17.351,17.4389,20400.0
2009-02-04 13:10:00,25.79,25.79,25.67,25.73,18000.0,17.4389,17.4389,17.3578,17.3983,18000.0
2009-02-04 13:15:00,25.74,25.85,25.73,25.76,15100.0,17.4051,17.4795,17.3983,17.4186,15100.0
2009-02-04 13:20:00,25.76,25.9,25.74,25.89,22600.0,17.4186,17.5133,17.4051,17.5065,22600.0
2009-02-04 13:25:00,25.88,25.94,25.8,25.94,35700.0,17.4998,17.5403,17.4457,17.5403,35700.0
2009-02-04 13:30:00,25.94,25.95,25.84,25.86,31100.0,17.5403,17.5471,17.4727,17.4863,31100.0
2009-02-04 13:35:00,25.86,25.92,25.64,25.67,28800.0,17.4863,17.5268,17.3375,17.3578,28800.0
2009-02-04 13:40:00,25.67,25.68,25.54,25.54,27800.0,17.3578,17.3645,17.2699,17.2699,27800.0
2009-02-04 13:45:00,25.54,25.58,25.49,25.54,48400.0,17.2699,17.2969,17.2361,17.2699,48400.0
2009-02-04 13:50:00,25.52,25.58,25.35,25.41,61700.0,17.2563,17.2969,17.1414,17.182,61700.0
2009-02-04 13:55:00,25.41,25.6,25.32,25.55,53500.0,17.182,17.3104,17.1211,17.2766,53500.0
2009-02-04 14:00:00,25.55,25.63,25.5,25.58,32300.0,17.2766,17.3307,17.2428,17.2969,32300.0
2009-02-04 14:05:00,25.59,25.65,25.5,25.51,42400.0,17.3037,17.3443,17.2428,17.2496,42400.0
2009-02-04 14:10:00,25.51,25.68,25.5,25.6,36100.0,17.2496,17.3645,17.2428,17.3104,36100.0
2009-02-04 14:15:00,25.59,25.68,25.52,25.66,42400.0,17.3037,17.3645,17.2563,17.351,42400.0
2009-02-04 14:20:00,25.66,25.74,25.6,25.65,72100.0,17.351,17.4051,17.3104,17.3443,72100.0
2009-02-04 14:25:00,25.65,25.72,25.6,25.66,35600.0,17.3443,17.3916,17.3104,17.351,35600.0
2009-02-04 14:30:00,25.66,25.66,25.54,25.59,37200.0,17.351,17.351,17.2699,17.3037,37200.0
2009-02-04 14:35:00,25.6,25.73,25.6,25.72,34700.0,17.3104,17.3983,17.3104,17.3916,34700.0
2009-02-04 14:40:00,25.71,25.74,25.66,25.67,25700.0,17.3848,17.4051,17.351,17.3578,25700.0
2009-02-04 14:45:00,25.67,25.68,25.54,25.6,35900.0,17.3578,17.3645,17.2699,17.3104,35900.0
2009-02-04 14:50:00,25.59,25.66,25.54,25.6,49100.0,17.3037,17.351,17.2699,17.3104,49100.0
2009-02-04 14:55:00,25.59,25.88,25.51,25.88,90800.0,17.3037,17.4998,17.2496,17.4998,90800.0
2009-02-04 15:00:00,25.87,25.9,25.68,25.81,122700.0,17.493,17.5133,17.3645,17.4524,122700.0
2009-02-04 15:05:00,25.8,25.83,25.58,25.69,95900.0,17.4457,17.466,17.2969,17.3713,95900.0
2009-02-04 15:10:00,25.71,25.74,25.5,25.54,72900.0,17.3848,17.4051,17.2428,17.2699,72900.0
2009-02-04 15:15:00,25.55,25.66,25.52,25.61,56400.0,17.2766,17.351,17.2563,17.3172,56400.0
2009-02-04 15:20:00,25.62,25.63,25.46,25.58,76800.0,17.324,17.3307,17.2158,17.2969,76800.0
2009-02-04 15:25:00,25.55,25.68,25.52,25.61,66000.0,17.2766,17.3645,17.2563,17.3172,66000.0
2009-02-04 15:30:00,25.6,25.66,25.5,25.58,77800.0,17.3104,17.351,17.2428,17.2969,77800.0
2009-02-04 15:35:00,25.57,25.67,25.51,25.56,57700.0,17.2902,17.3578,17.2496,17.2834,57700.0
2009-02-04 15:40:00,25.57,25.68,25.51,25.52,68300.0,17.2902,17.3645,17.2496,17.2563,68300.0
2009-02-04 15:45:00,25.51,25.6,25.49,25.49,123100.0,17.2496,17.3104,17.2361,17.2361,123100.0
2009-02-04 15:50:00,25.5,25.52,25.37,25.51,129800.0,17.2428,17.2563,17.1549,17.2496,129800.0
2009-02-04 15:55:00,25.52,25.62,25.45,25.46,110200.0,17.2563,17.324,17.209,17.2158,110200.0
2009-02-05 09:30:00,25.16,25.34,25.16,25.22,33900.0,17.0129,17.1346,17.0129,17.0535,33900.0
2009-02-05 09:35:00,25.15,25.35,24.93,25.33,29100.0,17.0062,17.1414,16.8574,17.1279,29100.0
2009-02-05 09:40:00,25.31,25.46,25.24,25.28,25800.0,17.1143,17.2158,17.067,17.0941,25800.0
2009-02-05 09:45:00,25.27,25.28,25.14,25.24,26900.0,17.0873,17.0941,16.9994,17.067,26900.0
2009-02-05 09:50:00,25.27,25.35,25.06,25.1,29800.0,17.0873,17.1414,16.9453,16.9723,29800.0
2009-02-05 09:55:00,25.1,25.15,25.01,25.11,36500.0,16.9723,17.0062,16.9115,16.9791,36500.0
2009-02-05 10:00:00,25.13,25.32,25.06,25.32,33600.0,16.9926,17.1211,16.9453,17.1211,33600.0
2009-02-05 10:05:00,25.32,25.32,25.16,25.21,29200.0,17.1211,17.1211,17.0129,17.0467,29200.0
2009-02-05 10:10:00,25.18,25.36,25.17,25.36,32900.0,17.0264,17.1482,17.0197,17.1482,32900.0
2009-02-05 10:15:00,25.34,25.57,25.3,25.53,34700.0,17.1346,17.2902,17.1076,17.2631,34700.0
2009-02-05 10:20:00,25.53,25.64,25.48,25.48,34500.0,17.2631,17.3375,17.2293,17.2293,34500.0
2009-02-05 10:25:00,25.47,25.52,25.34,25.41,42300.0,17.2225,17.2563,17.1346,17.182,42300.0
2009-02-05 10:30:00,25.41,25.68,25.37,25.68,50000.0,17.182,17.3645,17.1549,17.3645,50000.0
2009-02-05 10:35:00,25.69,25.77,25.64,25.68,25600.0,17.3713,17.4254,17.3375,17.3645,25600.0
2009-02-05 10:40:00,25.7,25.82,25.62,25.81,25700.0,17.3781,17.4592,17.324,17.4524,25700.0
2009-02-05 10:45:00,25.84,25.94,25.82,25.93,26400.0,17.4727,17.5403,17.4592,17.5336,26400.0
2009-02-05 10:50:00,25.93,26.23,25.87,26.15,45400.0,17.5336,17.7364,17.493,17.6823,45400.0
2009-02-05 10:55:00,26.17,26.42,26.13,26.16,59600.0,17.6959,17.8649,17.6688,17.6891,59600.0
2009-02-05 11:00:00,26.17,26.31,26.08,26.28,44100.0,17.6959,17.7905,17.635,17.7702,44100.0
2009-02-05 11:05:00,26.28,26.34,26.05,26.19,33900.0,17.7702,17.8108,17.6147,17.7094,33900.0
2009-02-05 11:10:00,26.21,26.23,26.0,26.04,32300.0,17.7229,17.7364,17.5809,17.608,32300.0
2009-02-05 11:15:00,26.05,26.13,25.97,26.01,25400.0,17.6147,17.6688,17.5606,17.5877,25400.0
2009-02-05 11:20:00,25.98,26.16,25.98,26.16,26500.0,17.5674,17.6891,17.5674,17.6891,26500.0
2009-02-05 11:25:00,26.19,26.24,26.09,26.11,18600.0,17.7094,17.7432,17.6418,17.6553,18600.0
2009-02-05 11:30:00,26.11,26.32,26.07,26.23,26800.0,17.6553,17.7973,17.6283,17.7364,26800.0
2009-02-05 11:35:00,26.25,26.3,26.12,26.13,44400.0,17.75,17.7838,17.6621,17.6688,44400.0
2009-02-05 11:40:00,26.1,26.18,26.06,26.12,32700.0,17.6485,17.7026,17.6215,17.6621,32700.0
2009-02-05 11:45:00,26.13,26.22,26.11,26.2,17500.0,17.6688,17.7297,17.6553,17.7162,17500.0
2009-02-05 11:50:00,26.22,26.3,26.18,26.22,20100.0,17.7297,17.7838,17.7026,17.7297,20100.0
2009-02-05 11:55:00,26.21,26.42,26.21,26.42,24100.0,17.7229,17.8649,17.7229,17.8649,24100.0
2009-02-05 12:00:00,26.43,26.6,26.43,26.48,38100.0,17.8717,17.9866,17.8717,17.9055,38100.0
2009-02-05 12:05:00,26.48,26.65,26.47,26.62,34100.0,17.9055,18.0204,17.8987,18.0002,34100.0
2009-02-05 12:10:00,26.62,26.75,26.59,26.64,30300.0,18.0002,18.0881,17.9799,18.0137,30300.0
2009-02-05 12:15:00,26.66,26.71,26.62,26.65,39800.0,18.0272,18.061,18.0002,18.0204,39800.0
2009-02-05 12:20:00,26.64,26.67,26.53,26.6,23500.0,18.0137,18.034,17.9393,17.9866,23500.0
2009-02-05 12:25:00,26.61,26.63,26.4,26.4,27200.0,17.9934,18.0069,17.8514,17.8514,27200.0
2009-02-05 12:30:00,26.41,26.51,26.41,26.48,12800.0,17.8582,17.9258,17.8582,17.9055,12800.0
2009-02-05 12:35:00,26.48,26.5,26.41,26.44,22900.0,17.9055,17.919,17.8582,17.8784,22900.0
2009-02-05 12:40:00,26.44,26.52,26.44,26.5,33100.0,17.8784,17.9325,17.8784,17.919,33100.0
2009-02-05 12:45:00,26.49,26.52,26.44,26.48,25700.0,17.9122,17.9325,17.8784,17.9055,25700.0
2009-02-05 12:50:00,26.46,26.46,26.29,26.34,21800.0,17.892,17.892,17.777,17.8108,21800.0
2009-02-05 12:55:00,26.36,26.61,26.36,26.6,50500.0,17.8243,17.9934,17.8243,17.9866,50500.0
2009-02-05 13:00:00,26.6,26.64,26.47,26.51,28500.0,17.9866,18.0137,17.8987,17.9258,28500.0
2009-02-05 13:05:00,26.5,26.71,26.49,26.71,26000.0,17.919,18.061,17.9122,18.061,26000.0
2009-02-05 13:10:00,26.71,26.78,26.59,26.59,38200.0,18.061,18.1083,17.9799,17.9799,38200.0
2009-02-05 13:15:00,26.59,26.61,26.49,26.54,25400.0,17.9799,17.9934,17.9122,17.9461,25400.0
2009-02-05 13:20:00,26.55,26.57,26.48,26.48,23700.0,17.9528,17.9663,17.9055,17.9055,23700.0
2009-02-05 13:25:00,26.48,26.54,26.37,26.41,30000.0,17.9055,17.9461,17.8311,17.8582,30000.0
2009-02-05 13:30:00,26.39,26.48,26.37,26.42,20600.0,17.8446,17.9055,17.8311,17.8649,20600.0
2009-02-05 13:35:00,26.42,26.54,26.34,26.4,103000.0,17.8649,17.9461,17.8108,17.8514,103000.0
2009-02-05 13:40:00,26.38,26.7,26.34,26.68,309600.0,17.8379,18.0542,17.8108,18.0407,309600.0
2009-02-05 13:45:00,26.69,26.79,26.65,26.75,59600.0,18.0475,18.1151,18.0204,18.0881,59600.0
2009-02-05 13:50:00,26.74,26.8,26.7,26.71,42700.0,18.0813,18.1219,18.0542,18.061,42700.0
2009-02-05 13:55:00,26.7,26.71,26.57,26.62,32900.0,18.0542,18.061,17.9663,18.0002,32900.0
2009-02-05 14:00:00,26.61,26.8,26.59,26.75,40700.0,17.9934,18.1219,17.9799,18.0881,40700.0
2009-02-05 14:05:00,26.77,26.82,26.63,26.76,24900.0,18.1016,18.1354,18.0069,18.0948,24900.0
2009-02-05 14:10:00,26.77,26.77,26.65,26.69,18500.0,18.1016,18.1016,18.0204,18.0475,18500.0
2009-02-05 14:15:00,26.68,26.71,26.6,26.65,28000.0,18.0407,18.061,17.9866,18.0204,28000.0
2009-02-05 14:20:00,26.63,26.84,26.61,26.76,29400.0,18.0069,18.1489,17.9934,18.0948,29400.0
2009-02-05 14:25:00,26.76,26.95,26.74,26.95,54800.0,18.0948,18.2233,18.0813,18.2233,54800.0
2009-02-05 14:30:00,26.95,27.0,26.83,26.9,50400.0,18.2233,18.2571,18.1422,18.1895,50400.0
2009-02-05 14:35:00,26.88,27.06,26.88,26.97,63000.0,18.176,18.2977,18.176,18.2368,63000.0
2009-02-05 14:40:00,26.94,27.06,26.93,27.01,31900.0,18.2165,18.2977,18.2098,18.2639,31900.0
2009-02-05 14:45:00,27.03,27.14,27.0,27.0,60700.0,18.2774,18.3518,18.2571,18.2571,60700.0
2009-02-05 14:50:00,27.0,27.01,26.85,26.88,58500.0,18.2571,18.2639,18.1557,18.176,58500.0
2009-02-05 14:55:00,26.88,26.89,26.68,26.72,45500.0,18.176,18.1827,18.0407,18.0678,45500.0
2009-02-05 15:00:00,26.7,26.81,26.51,26.51,51300.0,18.0542,18.1286,17.9258,17.9258,51300.0
2009-02-05 15:05:00,26.51,26.62,26.48,26.55,59100.0,17.9258,18.0002,17.9055,17.9528,59100.0
2009-02-05 15:10:00,26.54,26.58,26.51,26.54,64600.0,17.9461,17.9731,17.9258,17.9461,64600.0
2009-02-05 15:15:00,26.54,26.59,26.49,26.5,68000.0,17.9461,17.9799,17.9122,17.919,68000.0
2009-02-05 15:20:00,26.49,26.58,26.48,26.5,64400.0,17.9122,17.9731,17.9055,17.919,64400.0
2009-02-05 15:25:00,26.5,26.64,26.5,26.62,75000.0,17.919,18.0137,17.919,18.0002,75000.0
2009-02-05 15:30:00,26.63,26.68,26.5,26.55,67600.0,18.0069,18.0407,17.919,17.9528,67600.0
2009-02-05 15:35:00,26.55,26.59,26.45,26.45,85200.0,17.9528,17.9799,17.8852,17.8852,85200.0
2009-02-05 15:40:00,26.47,26.62,26.47,26.55,128200.0,17.8987,18.0002,17.8987,17.9528,128200.0
2009-02-05 15:45:00,26.55,26.56,26.38,26.41,84500.0,17.9528,17.9596,17.8379,17.8582,84500.0
2009-02-05 15:50:00,26.43,26.46,26.34,26.46,131400.0,17.8717,17.892,17.8108,17.892,131400.0
2009-02-05 15:55:00,26.46,26.51,26.39,26.45,135700.0,17.892,17.9258,17.8446,17.8852,135700.0
2009-02-06 09:30:00,27.11,27.54,26.61,26.91,74400.0,18.3315,18.6222,17.9934,18.1962,74400.0
2009-02-06 09:35:00,26.86,27.5,26.86,27.27,54000.0,18.1624,18.5952,18.1624,18.4397,54000.0
2009-02-06 09:40:00,27.36,27.64,27.3,27.51,56600.0,18.5005,18.6899,18.46,18.602,56600.0
2009-02-06 09:45:00,27.52,27.83,27.48,27.81,62400.0,18.6087,18.8183,18.5817,18.8048,62400.0
2009-02-06 09:50:00,27.78,27.99,27.74,27.98,38000.0,18.7845,18.9265,18.7575,18.9198,38000.0
2009-02-06 09:55:00,27.95,28.17,27.95,27.98,51900.0,18.8995,19.0482,18.8995,18.9198,51900.0
2009-02-06 10:00:00,28.0,28.11,27.8,27.83,71000.0,18.9333,19.0077,18.7981,18.8183,71000.0
2009-02-06 10:05:00,27.84,27.9,27.76,27.78,39500.0,18.8251,18.8657,18.771,18.7845,39500.0
2009-02-06 10:10:00,27.79,28.05,27.77,28.02,56300.0,18.7913,18.9671,18.7778,18.9468,56300.0
2009-02-06 10:15:00,28.03,28.09,27.7,27.7,42800.0,18.9536,18.9942,18.7304,18.7304,42800.0
2009-02-06 10:20:00,27.7,27.71,27.49,27.49,37400.0,18.7304,18.7372,18.5884,18.5884,37400.0
2009-02-06 10:25:00,27.51,27.8,27.5,27.79,42700.0,18.602,18.7981,18.5952,18.7913,42700.0
2009-02-06 10:30:00,27.79,27.85,27.71,27.84,47900.0,18.7913,18.8319,18.7372,18.8251,47900.0
2009-02-06 10:35:00,27.85,27.92,27.77,27.83,52200.0,18.8319,18.8792,18.7778,18.8183,52200.0
2009-02-06 10:40:00,27.82,27.85,27.7,27.84,37900.0,18.8116,18.8319,18.7304,18.8251,37900.0
2009-02-06 10:45:00,27.87,28.02,27.87,27.9,54800.0,18.8454,18.9468,18.8454,18.8657,54800.0
2009-02-06 10:50:00,27.9,28.02,27.84,28.01,27300.0,18.8657,18.9468,18.8251,18.9401,27300.0
2009-02-06 10:55:00,28.02,28.13,27.83,27.86,51500.0,18.9468,19.0212,18.8183,18.8386,51500.0
2009-02-06 11:00:00,27.86,27.96,27.85,27.91,29800.0,18.8386,18.9062,18.8319,18.8724,29800.0
2009-02-06 11:05:00,27.91,28.02,27.85,27.92,39400.0,18.8724,18.9468,18.8319,18.8792,39400.0
2009-02-06 11:10:00,27.93,28.17,27.9,28.17,31500.0,18.886,19.0482,18.8657,19.0482,31500.0
2009-02-06 11:15:00,28.18,28.24,28.12,28.19,33200.0,19.055,19.0956,19.0144,19.0618,33200.0
2009-02-06 11:20:00,28.18,28.18,28.06,28.13,57800.0,19.055,19.055,18.9739,19.0212,57800.0
2009-02-06 11:25:00,28.15,28.28,28.09,28.2,69900.0,19.0347,19.1226,18.9942,19.0685,69900.0
2009-02-06 11:30:00,28.17,28.3,28.17,28.22,15500.0,19.0482,19.1362,19.0482,19.0821,15500.0
2009-02-06 11:35:00,28.23,28.28,28.19,28.22,24100.0,19.0888,19.1226,19.0618,19.0821,24100.0
2009-02-06 11:40:00,28.22,28.3,28.22,28.25,25600.0,19.0821,19.1362,19.0821,19.1023,25600.0
2009-02-06 11:45:00,28.25,28.26,28.15,28.15,27700.0,19.1023,19.1091,19.0347,19.0347,27700.0
2009-02-06 11:50:00,28.14,28.18,28.1,28.17,13900.0,19.028,19.055,19.0009,19.0482,13900.0
2009-02-06 11:55:00,28.17,28.27,28.13,28.22,23000.0,19.0482,19.1159,19.0212,19.0821,23000.0
2009-02-06 12:00:00,28.22,28.23,28.1,28.17,16900.0,19.0821,19.0888,19.0009,19.0482,16900.0
2009-02-06 12:05:00,28.17,28.27,28.17,28.27,17200.0,19.0482,19.1159,19.0482,19.1159,17200.0
2009-02-06 12:10:00,28.26,28.31,28.09,28.14,23400.0,19.1091,19.1429,18.9942,19.028,23400.0
2009-02-06 12:15:00,28.11,28.15,28.03,28.05,24900.0,19.0077,19.0347,18.9536,18.9671,24900.0
2009-02-06 12:20:00,28.05,28.24,28.05,28.24,26400.0,18.9671,19.0956,18.9671,19.0956,26400.0
2009-02-06 12:25:00,28.23,28.28,28.05,28.07,16700.0,19.0888,19.1226,18.9671,18.9806,16700.0
2009-02-06 12:30:00,28.07,28.2,28.05,28.2,16500.0,18.9806,19.0685,18.9671,19.0685,16500.0
2009-02-06 12:35:00,28.18,28.4,28.15,28.29,29600.0,19.055,19.2038,19.0347,19.1294,29600.0
2009-02-06 12:40:00,28.32,28.42,28.32,28.38,20600.0,19.1497,19.2173,19.1497,19.1902,20600.0
2009-02-06 12:45:00,28.38,28.42,28.35,28.37,14300.0,19.1902,19.2173,19.17,19.1835,14300.0
2009-02-06 12:50:00,28.35,28.44,28.31,28.37,23900.0,19.17,19.2308,19.1429,19.1835,23900.0
2009-02-06 12:55:00,28.37,28.44,28.36,28.36,19600.0,19.1835,19.2308,19.1767,19.1767,19600.0
2009-02-06 13:00:00,28.37,28.46,28.33,28.38,17700.0,19.1835,19.2443,19.1564,19.1902,17700.0
2009-02-06 13:05:00,28.38,28.62,28.38,28.61,31100.0,19.1902,19.3525,19.1902,19.3458,31100.0
2009-02-06 13:10:00,28.61,28.66,28.57,28.61,27800.0,19.3458,19.3796,19.3187,19.3458,27800.0
2009-02-06 13:15:00,28.64,28.71,28.6,28.71,21200.0,19.3661,19.4134,19.339,19.4134,21200.0
2009-02-06 13:20:00,28.72,28.76,28.64,28.71,27500.0,19.4202,19.4472,19.3661,19.4134,27500.0
2009-02-06 13:25:00,28.71,28.79,28.67,28.76,16300.0,19.4134,19.4675,19.3863,19.4472,16300.0
2009-02-06 13:30:00,28.76,28.87,28.69,28.74,26800.0,19.4472,19.5216,19.3999,19.4337,26800.0
2009-02-06 13:35:00,28.76,28.9,28.73,28.82,30400.0,19.4472,19.5419,19.4269,19.4878,30400.0
2009-02-06 13:40:00,28.81,28.84,28.76,28.77,32700.0,19.481,19.5013,19.4472,19.454,32700.0
2009-02-06 13:45:00,28.79,28.88,28.75,28.75,28700.0,19.4675,19.5283,19.4404,19.4404,28700.0
2009-02-06 13:50:00,28.75,28.79,28.7,28.74,21900.0,19.4404,19.4675,19.4066,19.4337,21900.0
2009-02-06 13:55:00,28.74,28.78,28.69,28.72,18800.0,19.4337,19.4607,19.3999,19.4202,18800.0
2009-02-06 14:00:00,28.73,28.75,28.58,28.63,23600.0,19.4269,19.4404,19.3255,19.3593,23600.0
2009-02-06 14:05:00,28.63,28.64,28.52,28.61,27800.0,19.3593,19.3661,19.2849,19.3458,27800.0
2009-02-06 14:10:00,28.59,28.75,28.59,28.73,17800.0,19.3322,19.4404,19.3322,19.4269,17800.0
2009-02-06 14:15:00,28.72,28.73,28.47,28.49,30300.0,19.4202,19.4269,19.2511,19.2646,30300.0
2009-02-06 14:20:00,28.5,28.61,28.47,28.52,36400.0,19.2714,19.3458,19.2511,19.2849,36400.0
2009-02-06 14:25:00,28.55,28.6,28.48,28.51,43800.0,19.3052,19.339,19.2579,19.2782,43800.0
2009-02-06 14:30:00,28.51,28.61,28.51,28.56,40000.0,19.2782,19.3458,19.2782,19.312,40000.0
2009-02-06 14:35:00,28.58,28.63,28.45,28.49,64200.0,19.3255,19.3593,19.2376,19.2646,64200.0
2009-02-06 14:40:00,28.5,28.51,28.35,28.4,40300.0,19.2714,19.2782,19.17,19.2038,40300.0
2009-02-06 14:45:00,28.38,28.42,28.32,28.35,21000.0,19.1902,19.2173,19.1497,19.17,21000.0
2009-02-06 14:50:00,28.36,28.41,28.26,28.37,35700.0,19.1767,19.2105,19.1091,19.1835,35700.0
2009-02-06 14:55:00,28.38,28.49,28.35,28.41,32300.0,19.1902,19.2646,19.17,19.2105,32300.0
2009-02-06 15:00:00,28.43,28.44,28.23,28.23,41300.0,19.2241,19.2308,19.0888,19.0888,41300.0
2009-02-06 15:05:00,28.23,28.23,28.03,28.04,114400.0,19.0888,19.0888,18.9536,18.9603,114400.0
2009-02-06 15:10:00,28.04,28.17,27.97,28.1,111200.0,18.9603,19.0482,18.913,19.0009,111200.0
2009-02-06 15:15:00,28.1,28.21,28.06,28.16,76900.0,19.0009,19.0753,18.9739,19.0415,76900.0
2009-02-06 15:20:00,28.17,28.27,28.14,28.21,62800.0,19.0482,19.1159,19.028,19.0753,62800.0
2009-02-06 15:25:00,28.21,28.29,28.03,28.24,92200.0,19.0753,19.1294,18.9536,19.0956,92200.0
2009-02-06 15:30:00,28.25,28.35,28.19,28.29,127200.0,19.1023,19.17,19.0618,19.1294,127200.0
2009-02-06 15:35:00,28.29,28.3,28.17,28.26,95100.0,19.1294,19.1362,19.0482,19.1091,95100.0
2009-02-06 15:40:00,28.27,28.46,28.22,28.35,141900.0,19.1159,19.2443,19.0821,19.17,141900.0
2009-02-06 15:45:00,28.34,28.51,28.33,28.36,133100.0,19.1632,19.2782,19.1564,19.1767,133100.0
2009-02-06 15:50:00,28.37,28.48,28.2,28.26,127500.0,19.1835,19.2579,19.0685,19.1091,127500.0
2009-02-06 15:55:00,28.26,28.29,28.11,28.24,108100.0,19.1091,19.1294,19.0077,19.0956,108100.0
2009-02-09 09:30:00,28.27,28.28,27.71,28.16,29300.0,19.1159,19.1226,18.7372,19.0415,29300.0
2009-02-09 09:35:00,28.15,28.17,28.0,28.06,34700.0,19.0347,19.0482,18.9333,18.9739,34700.0
2009-02-09 09:40:00,28.11,28.25,28.02,28.17,79800.0,19.0077,19.1023,18.9468,19.0482,79800.0
2009-02-09 09:45:00,28.17,28.39,28.16,28.28,36300.0,19.0482,19.197,19.0415,19.1226,36300.0
2009-02-09 09:50:00,28.33,28.33,28.17,28.29,37600.0,19.1564,19.1564,19.0482,19.1294,37600.0
2009-02-09 09:55:00,28.29,28.32,28.17,28.2,21800.0,19.1294,19.1497,19.0482,19.0685,21800.0
2009-02-09 10:00:00,28.2,28.21,27.96,28.0,63000.0,19.0685,19.0753,18.9062,18.9333,63000.0
2009-02-09 10:05:00,28.01,28.16,27.97,28.09,27800.0,18.9401,19.0415,18.913,18.9942,27800.0
2009-02-09 10:10:00,28.09,28.14,27.98,28.08,50700.0,18.9942,19.028,18.9198,18.9874,50700.0
2009-02-09 10:15:00,28.12,28.19,28.05,28.07,26600.0,19.0144,19.0618,18.9671,18.9806,26600.0
2009-02-09 10:20:00,28.08,28.1,28.03,28.08,57200.0,18.9874,19.0009,18.9536,18.9874,57200.0
2009-02-09 10:25:00,28.07,28.13,28.03,28.03,34000.0,18.9806,19.0212,18.9536,18.9536,34000.0
2009-02-09 10:30:00,28.05,28.19,28.05,28.06,29200.0,18.9671,19.0618,18.9671,18.9739,29200.0
2009-02-09 10:35:00,28.06,28.35,28.05,28.35,31000.0,18.9739,19.17,18.9671,19.17,31000.0
2009-02-09 10:40:00,28.38,28.48,28.33,28.39,24600.0,19.1902,19.2579,19.1564,19.197,24600.0
2009-02-09 10:45:00,28.4,28.59,28.29,28.56,54500.0,19.2038,19.3322,19.1294,19.312,54500.0
2009-02-09 10:50:00,28.56,28.58,28.32,28.32,39600.0,19.312,19.3255,19.1497,19.1497,39600.0
2009-02-09 10:55:00,28.33,28.52,28.27,28.5,47100.0,19.1564,19.2849,19.1159,19.2714,47100.0
2009-02-09 11:00:00,28.49,28.49,28.21,28.21,49600.0,19.2646,19.2646,19.0753,19.0753,49600.0
2009-02-09 11:05:00,28.22,28.34,28.18,28.32,39300.0,19.0821,19.1632,19.055,19.1497,39300.0
2009-02-09 11:10:00,28.31,28.32,28.21,28.22,45300.0,19.1429,19.1497,19.0753,19.0821,45300.0
2009-02-09 11:15:00,28.22,28.24,28.08,28.11,36300.0,19.0821,19.0956,18.9874,19.0077,36300.0
2009-02-09 11:20:00,28.12,28.19,28.05,28.12,22500.0,19.0144,19.0618,18.9671,19.0144,22500.0
2009-02-09 11:25:00,28.13,28.23,28.13,28.14,18300.0,19.0212,19.0888,19.0212,19.028,18300.0
2009-02-09 11:30:00,28.15,28.15,27.92,28.0,179800.0,19.0347,19.0347,18.8792,18.9333,179800.0
2009-02-09 11:35:00,28.03,28.13,27.95,28.01,77400.0,18.9536,19.0212,18.8995,18.9401,77400.0
2009-02-09 11:40:00,28.01,28.01,27.86,27.93,39300.0,18.9401,18.9401,18.8386,18.886,39300.0
2009-02-09 11:45:00,27.93,28.03,27.89,27.92,75400.0,18.886,18.9536,18.8589,18.8792,75400.0
2009-02-09 11:50:00,27.92,27.97,27.9,27.92,14200.0,18.8792,18.913,18.8657,18.8792,14200.0
2009-02-09 11:55:00,27.9,27.99,27.9,27.95,38400.0,18.8657,18.9265,18.8657,18.8995,38400.0
2009-02-09 12:00:00,27.96,28.0,27.75,27.75,41600.0,18.9062,18.9333,18.7642,18.7642,41600.0
2009-02-09 12:05:00,27.75,27.81,27.65,27.81,73100.0,18.7642,18.8048,18.6966,18.8048,73100.0
2009-02-09 12:10:00,27.79,27.85,27.72,27.77,67000.0,18.7913,18.8319,18.744,18.7778,67000.0
2009-02-09 12:15:00,27.79,27.97,27.76,27.88,80900.0,18.7913,18.913,18.771,18.8522,80900.0
2009-02-09 12:20:00,27.88,27.9,27.75,27.77,64100.0,18.8522,18.8657,18.7642,18.7778,64100.0
2009-02-09 12:25:00,27.78,27.82,27.75,27.8,24400.0,18.7845,18.8116,18.7642,18.7981,24400.0
2009-02-09 12:30:00,27.81,27.81,27.73,27.75,13900.0,18.8048,18.8048,18.7507,18.7642,13900.0
2009-02-09 12:35:00,27.74,27.75,27.63,27.63,21700.0,18.7575,18.7642,18.6831,18.6831,21700.0
2009-02-09 12:40:00,27.65,27.73,27.62,27.64,38400.0,18.6966,18.7507,18.6763,18.6899,38400.0
2009-02-09 12:45:00,27.64,27.83,27.64,27.83,271200.0,18.6899,18.8183,18.6899,18.8183,271200.0
2009-02-09 12:50:00,27.82,28.01,27.82,28.01,39500.0,18.8116,18.9401,18.8116,18.9401,39500.0
2009-02-09 12:55:00,28.02,28.11,28.02,28.1,33900.0,18.9468,19.0077,18.9468,19.0009,33900.0
2009-02-09 13:00:00,28.09,28.1,27.97,27.98,16400.0,18.9942,19.0009,18.913,18.9198,16400.0
2009-02-09 13:05:00,27.98,27.99,27.91,27.92,14300.0,18.9198,18.9265,18.8724,18.8792,14300.0
2009-02-09 13:10:00,27.9,27.93,27.83,27.83,16400.0,18.8657,18.886,18.8183,18.8183,16400.0
2009-02-09 13:15:00,27.85,27.88,27.73,27.76,21600.0,18.8319,18.8522,18.7507,18.771,21600.0
2009-02-09 13:20:00,27.74,27.74,27.57,27.6,33700.0,18.7575,18.7575,18.6425,18.6628,33700.0
2009-02-09 13:25:00,27.59,27.59,27.5,27.52,38900.0,18.6561,18.6561,18.5952,18.6087,38900.0
2009-02-09 13:30:00,27.53,27.54,27.31,27.32,33600.0,18.6155,18.6222,18.4667,18.4735,33600.0
2009-02-09 13:35:00,27.32,27.37,27.25,27.33,52800.0,18.4735,18.5073,18.4262,18.4802,52800.0
2009-02-09 13:40:00,27.33,27.4,27.32,27.37,29500.0,18.4802,18.5276,18.4735,18.5073,29500.0
2009-02-09 13:45:00,27.38,27.39,27.32,27.38,35200.0,18.5141,18.5208,18.4735,18.5141,35200.0
2009-02-09 13:50:00,27.37,27.43,27.34,27.41,16100.0,18.5073,18.5479,18.487,18.5343,16100.0
2009-02-09 13:55:00,27.41,27.49,27.39,27.48,33100.0,18.5343,18.5884,18.5208,18.5817,33100.0
2009-02-09 14:00:00,27.49,27.59,27.49,27.52,46300.0,18.5884,18.6561,18.5884,18.6087,46300.0
2009-02-09 14:05:00,27.5,27.58,27.5,27.58,28300.0,18.5952,18.6493,18.5952,18.6493,28300.0
2009-02-09 14:10:00,27.58,27.59,27.36,27.37,17300.0,18.6493,18.6561,18.5005,18.5073,17300.0
2009-02-09 14:15:00,27.38,27.38,27.27,27.29,15600.0,18.5141,18.5141,18.4397,18.4532,15600.0
2009-02-09 14:20:00,27.31,27.39,27.28,27.3,31400.0,18.4667,18.5208,18.4464,18.46,31400.0
2009-02-09 14:25:00,27.3,27.31,27.09,27.22,39400.0,18.46,18.4667,18.318,18.4059,39400.0
2009-02-09 14:30:00,27.22,27.28,27.2,27.27,38400.0,18.4059,18.4464,18.3923,18.4397,38400.0
2009-02-09 14:35:00,27.28,27.36,27.28,27.34,23400.0,18.4464,18.5005,18.4464,18.487,23400.0
2009-02-09 14:40:00,27.34,27.35,27.19,27.19,55500.0,18.487,18.4938,18.3856,18.3856,55500.0
2009-02-09 14:45:00,27.2,27.2,27.09,27.15,28400.0,18.3923,18.3923,18.318,18.3585,28400.0
2009-02-09 14:50:00,27.17,27.2,27.14,27.19,51400.0,18.3721,18.3923,18.3518,18.3856,51400.0
2009-02-09 14:55:00,27.2,27.3,27.17,27.22,41300.0,18.3923,18.46,18.3721,18.4059,41300.0
2009-02-09 15:00:00,27.22,27.29,27.2,27.25,49300.0,18.4059,18.4532,18.3923,18.4262,49300.0
2009-02-09 15:05:00,27.25,27.3,27.15,27.18,45300.0,18.4262,18.46,18.3585,18.3788,45300.0
2009-02-09 15:10:00,27.17,27.34,27.13,27.33,55500.0,18.3721,18.487,18.345,18.4802,55500.0
2009-02-09 15:15:00,27.33,27.44,27.31,27.36,65900.0,18.4802,18.5546,18.4667,18.5005,65900.0
2009-02-09 15:20:00,27.37,27.57,27.35,27.57,67100.0,18.5073,18.6425,18.4938,18.6425,67100.0
2009-02-09 15:25:00,27.56,27.58,27.5,27.55,50400.0,18.6358,18.6493,18.5952,18.629,50400.0
2009-02-09 15:30:00,27.54,27.63,27.49,27.55,50800.0,18.6222,18.6831,18.5884,18.629,50800.0
2009-02-09 15:35:00,27.54,27.65,27.44,27.44,62600.0,18.6222,18.6966,18.5546,18.5546,62600.0
2009-02-09 15:40:00,27.45,27.55,27.41,27.43,57600.0,18.5614,18.629,18.5343,18.5479,57600.0
2009-02-09 15:45:00,27.44,27.45,27.32,27.41,66600.0,18.5546,18.5614,18.4735,18.5343,66600.0
2009-02-09 15:50:00,27.41,27.56,27.41,27.47,84800.0,18.5343,18.6358,18.5343,18.5749,84800.0
2009-02-09 15:55:00,27.47,27.47,27.35,27.45,100300.0,18.5749,18.5749,18.4938,18.5614,100300.0
2009-02-10 09:30:00,27.12,27.24,26.98,27.16,18500.0,18.3382,18.4194,18.2436,18.3653,18500.0
2009-02-10 09:35:00,27.16,27.71,27.0,27.57,24600.0,18.3653,18.7372,18.2571,18.6425,24600.0
2009-02-10 09:40:00,27.61,27.69,27.28,27.68,19100.0,18.6696,18.7237,18.4464,18.7169,19100.0
2009-02-10 09:45:00,27.69,27.99,27.69,27.85,13800.0,18.7237,18.9265,18.7237,18.8319,13800.0
2009-02-10 09:50:00,27.89,27.92,27.66,27.79,21800.0,18.8589,18.8792,18.7034,18.7913,21800.0
2009-02-10 09:55:00,27.74,27.76,27.53,27.65,20400.0,18.7575,18.771,18.6155,18.6966,20400.0
2009-02-10 10:00:00,27.65,27.88,27.56,27.82,46400.0,18.6966,18.8522,18.6358,18.8116,46400.0
2009-02-10 10:05:00,27.8,27.88,27.77,27.8,9600.0,18.7981,18.8522,18.7778,18.7981,9600.0
2009-02-10 10:10:00,27.81,27.82,27.45,27.53,17800.0,18.8048,18.8116,18.5614,18.6155,17800.0
2009-02-10 10:15:00,27.52,27.58,27.28,27.29,17500.0,18.6087,18.6493,18.4464,18.4532,17500.0
2009-02-10 10:20:00,27.3,27.31,27.0,27.13,54900.0,18.46,18.4667,18.2571,18.345,54900.0
2009-02-10 10:25:00,27.13,27.13,26.93,27.0,84000.0,18.345,18.345,18.2098,18.2571,84000.0
2009-02-10 10:30:00,27.0,27.13,26.99,27.12,33900.0,18.2571,18.345,18.2503,18.3382,33900.0
2009-02-10 10:35:00,27.13,27.13,26.91,26.99,73400.0,18.345,18.345,18.1962,18.2503,73400.0
2009-02-10 10:40:00,26.99,27.03,26.91,26.97,70400.0,18.2503,18.2774,18.1962,18.2368,70400.0
2009-02-10 10:45:00,26.95,27.08,26.94,27.06,42400.0,18.2233,18.3112,18.2165,18.2977,42400.0
2009-02-10 10:50:00,27.07,27.1,26.96,26.99,34400.0,18.3044,18.3247,18.2301,18.2503,34400.0
2009-02-10 10:55:00,26.97,27.11,26.93,27.02,18700.0,18.2368,18.3315,18.2098,18.2706,18700.0
2009-02-10 11:00:00,27.02,27.23,26.87,26.92,83400.0,18.2706,18.4126,18.1692,18.203,83400.0
2009-02-10 11:05:00,26.93,26.94,26.35,26.53,75800.0,18.2098,18.2165,17.8176,17.9393,75800.0
2009-02-10 11:10:00,26.56,26.58,26.14,26.23,63000.0,17.9596,17.9731,17.6756,17.7364,63000.0
2009-02-10 11:15:00,26.23,26.27,26.12,26.22,72500.0,17.7364,17.7635,17.6621,17.7297,72500.0
2009-02-10 11:20:00,26.22,26.4,26.11,26.21,173300.0,17.7297,17.8514,17.6553,17.7229,173300.0
2009-02-10 11:25:00,26.21,26.32,26.07,26.31,129400.0,17.7229,17.7973,17.6283,17.7905,129400.0
2009-02-10 11:30:00,26.28,26.3,25.63,25.63,132800.0,17.7702,17.7838,17.3307,17.3307,132800.0
2009-02-10 11:35:00,25.63,25.81,25.51,25.61,82100.0,17.3307,17.4524,17.2496,17.3172,82100.0
2009-02-10 11:40:00,25.62,25.73,25.51,25.68,132000.0,17.324,17.3983,17.2496,17.3645,132000.0
2009-02-10 11:45:00,25.73,25.73,25.49,25.67,127900.0,17.3983,17.3983,17.2361,17.3578,127900.0
2009-02-10 11:50:00,25.66,25.85,25.64,25.83,28800.0,17.351,17.4795,17.3375,17.466,28800.0
2009-02-10 11:55:00,25.83,25.95,25.75,25.89,80500.0,17.466,17.5471,17.4119,17.5065,80500.0
2009-02-10 12:00:00,25.89,26.04,25.77,26.0,31700.0,17.5065,17.608,17.4254,17.5809,31700.0
2009-02-10 12:05:00,26.0,26.0,25.8,25.81,31100.0,17.5809,17.5809,17.4457,17.4524,31100.0
2009-02-10 12:10:00,25.81,26.04,25.81,25.95,74000.0,17.4524,17.608,17.4524,17.5471,74000.0
2009-02-10 12:15:00,25.96,26.09,25.96,26.03,14300.0,17.5539,17.6418,17.5539,17.6012,14300.0
2009-02-10 12:20:00,26.02,26.03,25.9,25.95,26100.0,17.5944,17.6012,17.5133,17.5471,26100.0
2009-02-10 12:25:00,25.96,26.0,25.77,25.87,32800.0,17.5539,17.5809,17.4254,17.493,32800.0
2009-02-10 12:30:00,25.87,25.92,25.81,25.92,15700.0,17.493,17.5268,17.4524,17.5268,15700.0
2009-02-10 12:35:00,25.89,26.09,25.87,25.98,58200.0,17.5065,17.6418,17.493,17.5674,58200.0
2009-02-10 12:40:00,25.99,26.16,25.99,26.11,31900.0,17.5742,17.6891,17.5742,17.6553,31900.0
2009-02-10 12:45:00,26.13,26.22,26.08,26.22,26300.0,17.6688,17.7297,17.635,17.7297,26300.0
2009-02-10 12:50:00,26.21,26.28,26.16,26.19,41000.0,17.7229,17.7702,17.6891,17.7094,41000.0
2009-02-10 12:55:00,26.18,26.24,26.15,26.16,14700.0,17.7026,17.7432,17.6823,17.6891,14700.0
2009-02-10 13:00:00,26.2,26.21,25.93,25.96,44900.0,17.7162,17.7229,17.5336,17.5539,44900.0
2009-02-10 13:05:00,25.95,26.0,25.88,25.96,49200.0,17.5471,17.5809,17.4998,17.5539,49200.0
2009-02-10 13:10:00,25.95,26.08,25.89,26.07,60100.0,17.5471,17.635,17.5065,17.6283,60100.0
2009-02-10 13:15:00,26.07,26.07,25.83,25.83,68500.0,17.6283,17.6283,17.466,17.466,68500.0
2009-02-10 13:20:00,25.86,25.86,25.66,25.74,35900.0,17.4863,17.4863,17.351,17.4051,35900.0
2009-02-10 13:25:00,25.78,25.87,25.64,25.77,54300.0,17.4322,17.493,17.3375,17.4254,54300.0
2009-02-10 13:30:00,25.75,25.89,25.69,25.89,19800.0,17.4119,17.5065,17.3713,17.5065,19800.0
2009-02-10 13:35:00,25.89,25.96,25.83,25.91,49200.0,17.5065,17.5539,17.466,17.5201,49200.0
2009-02-10 13:40:00,25.91,25.91,25.78,25.84,76000.0,17.5201,17.5201,17.4322,17.4727,76000.0
2009-02-10 13:45:00,25.83,25.84,25.66,25.75,77000.0,17.466,17.4727,17.351,17.4119,77000.0
2009-02-10 13:50:00,25.76,25.86,25.7,25.72,18600.0,17.4186,17.4863,17.3781,17.3916,18600.0
2009-02-10 13:55:00,25.73,25.82,25.73,25.79,20000.0,17.3983,17.4592,17.3983,17.4389,20000.0
2009-02-10 14:00:00,25.75,26.0,25.74,25.9,42900.0,17.4119,17.5809,17.4051,17.5133,42900.0
2009-02-10 14:05:00,25.92,25.98,25.85,25.89,34800.0,17.5268,17.5674,17.4795,17.5065,34800.0
2009-02-10 14:10:00,25.87,25.96,25.79,25.84,35600.0,17.493,17.5539,17.4389,17.4727,35600.0
2009-02-10 14:15:00,25.85,25.9,25.77,25.89,36400.0,17.4795,17.5133,17.4254,17.5065,36400.0
2009-02-10 14:20:00,25.9,25.9,25.7,25.72,41400.0,17.5133,17.5133,17.3781,17.3916,41400.0
2009-02-10 14:25:00,25.71,25.72,25.58,25.62,27400.0,17.3848,17.3916,17.2969,17.324,27400.0
2009-02-10 14:30:00,25.59,25.59,25.5,25.53,25600.0,17.3037,17.3037,17.2428,17.2631,25600.0
2009-02-10 14:35:00,25.55,25.6,25.5,25.6,36000.0,17.2766,17.3104,17.2428,17.3104,36000.0
2009-02-10 14:40:00,25.61,25.75,25.58,25.72,33000.0,17.3172,17.4119,17.2969,17.3916,33000.0
2009-02-10 14:45:00,25.7,25.75,25.68,25.7,17200.0,17.3781,17.4119,17.3645,17.3781,17200.0
2009-02-10 14:50:00,25.71,25.71,25.5,25.52,27700.0,17.3848,17.3848,17.2428,17.2563,27700.0
2009-02-10 14:55:00,25.52,25.63,25.41,25.45,42700.0,17.2563,17.3307,17.182,17.209,42700.0
2009-02-10 15:00:00,25.45,25.75,25.45,25.74,53300.0,17.209,17.4119,17.209,17.4051,53300.0
2009-02-10 15:05:00,25.74,25.74,25.59,25.66,36200.0,17.4051,17.4051,17.3037,17.351,36200.0
2009-02-10 15:10:00,25.66,25.67,25.44,25.5,35200.0,17.351,17.3578,17.2023,17.2428,35200.0
2009-02-10 15:15:00,25.49,25.52,25.38,25.41,38700.0,17.2361,17.2563,17.1617,17.182,38700.0
2009-02-10 15:20:00,25.4,25.46,25.3,25.46,43200.0,17.1752,17.2158,17.1076,17.2158,43200.0
2009-02-10 15:25:00,25.46,25.61,25.43,25.61,74500.0,17.2158,17.3172,17.1955,17.3172,74500.0
2009-02-10 15:30:00,25.59,25.65,25.48,25.58,81000.0,17.3037,17.3443,17.2293,17.2969,81000.0
2009-02-10 15:35:00,25.58,25.59,25.34,25.36,62000.0,17.2969,17.3037,17.1346,17.1482,62000.0
2009-02-10 15:40:00,25.36,25.49,25.28,25.49,76800.0,17.1482,17.2361,17.0941,17.2361,76800.0
2009-02-10 15:45:00,25.47,25.77,25.4,25.64,124900.0,17.2225,17.4254,17.1752,17.3375,124900.0
2009-02-10 15:50:00,25.64,25.78,25.56,25.61,95300.0,17.3375,17.4322,17.2834,17.3172,95300.0
2009-02-10 15:55:00,25.61,25.62,25.52,25.59,85800.0,17.3172,17.324,17.2563,17.3037,85800.0
2009-02-11 09:30:00,25.83,25.97,25.73,25.83,17800.0,17.466,17.5606,17.3983,17.466,17800.0
2009-02-11 09:35:00,25.83,26.32,25.72,26.21,39600.0,17.466,17.7973,17.3916,17.7229,39600.0
2009-02-11 09:40:00,26.21,26.22,26.01,26.04,24300.0,17.7229,17.7297,17.5877,17.608,24300.0
2009-02-11 09:45:00,26.04,26.39,26.02,26.36,35700.0,17.608,17.8446,17.5944,17.8243,35700.0
2009-02-11 09:50:00,26.37,26.48,26.31,26.37,51100.0,17.8311,17.9055,17.7905,17.8311,51100.0
2009-02-11 09:55:00,26.37,26.44,26.22,26.24,21700.0,17.8311,17.8784,17.7297,17.7432,21700.0
2009-02-11 10:00:00,26.24,26.4,26.16,26.22,20000.0,17.7432,17.8514,17.6891,17.7297,20000.0
2009-02-11 10:05:00,26.2,26.2,25.88,25.96,34800.0,17.7162,17.7162,17.4998,17.5539,34800.0
2009-02-11 10:10:00,25.97,26.03,25.92,25.93,51800.0,17.5606,17.6012,17.5268,17.5336,51800.0
2009-02-11 10:15:00,25.92,25.93,25.79,25.86,27200.0,17.5268,17.5336,17.4389,17.4863,27200.0
2009-02-11 10:20:00,25.83,26.0,25.83,25.97,28600.0,17.466,17.5809,17.466,17.5606,28600.0
2009-02-11 10:25:00,25.98,25.99,25.72,25.72,22800.0,17.5674,17.5742,17.3916,17.3916,22800.0
2009-02-11 10:30:00,25.71,25.75,25.55,25.66,27500.0,17.3848,17.4119,17.2766,17.351,27500.0
2009-02-11 10:35:00,25.68,25.76,25.61,25.65,22000.0,17.3645,17.4186,17.3172,17.3443,22000.0
2009-02-11 10:40:00,25.66,25.9,25.62,25.86,28100.0,17.351,17.5133,17.324,17.4863,28100.0
2009-02-11 10:45:00,25.86,26.1,25.78,26.03,33900.0,17.4863,17.6485,17.4322,17.6012,33900.0
2009-02-11 10:50:00,26.04,26.13,25.98,26.01,32100.0,17.608,17.6688,17.5674,17.5877,32100.0
2009-02-11 10:55:00,25.99,26.12,25.95,26.07,41500.0,17.5742,17.6621,17.5471,17.6283,41500.0
2009-02-11 11:00:00,26.04,26.08,25.94,26.06,15600.0,17.608,17.635,17.5403,17.6215,15600.0
2009-02-11 11:05:00,26.06,26.07,25.8,25.88,15500.0,17.6215,17.6283,17.4457,17.4998,15500.0
2009-02-11 11:10:00,25.89,26.2,25.86,26.18,25900.0,17.5065,17.7162,17.4863,17.7026,25900.0
2009-02-11 11:15:00,26.18,26.3,26.17,26.23,26000.0,17.7026,17.7838,17.6959,17.7364,26000.0
2009-02-11 11:20:00,26.22,26.26,26.13,26.2,34600.0,17.7297,17.7567,17.6688,17.7162,34600.0
2009-02-11 11:25:00,26.19,26.27,26.11,26.25,12800.0,17.7094,17.7635,17.6553,17.75,12800.0
2009-02-11 11:30:00,26.23,26.38,26.2,26.22,22900.0,17.7364,17.8379,17.7162,17.7297,22900.0
2009-02-11 11:35:00,26.23,26.3,26.22,26.29,12800.0,17.7364,17.7838,17.7297,17.777,12800.0
2009-02-11 11:40:00,26.28,26.28,26.12,26.21,32900.0,17.7702,17.7702,17.6621,17.7229,32900.0
2009-02-11 11:45:00,26.23,26.24,26.01,26.02,9700.0,17.7364,17.7432,17.5877,17.5944,9700.0
2009-02-11 11:50:00,26.04,26.15,26.02,26.15,7900.0,17.608,17.6823,17.5944,17.6823,7900.0
2009-02-11 11:55:00,26.15,26.15,26.04,26.04,7600.0,17.6823,17.6823,17.608,17.608,7600.0
2009-02-11 12:00:00,26.04,26.09,26.01,26.09,8200.0,17.608,17.6418,17.5877,17.6418,8200.0
2009-02-11 12:05:00,26.09,26.19,26.06,26.19,30900.0,17.6418,17.7094,17.6215,17.7094,30900.0
2009-02-11 12:10:00,26.23,26.23,26.09,26.1,21400.0,17.7364,17.7364,17.6418,17.6485,21400.0
2009-02-11 12:15:00,26.1,26.13,26.04,26.11,15400.0,17.6485,17.6688,17.608,17.6553,15400.0
2009-02-11 12:20:00,26.11,26.22,26.09,26.13,14400.0,17.6553,17.7297,17.6418,17.6688,14400.0
2009-02-11 12:25:00,26.14,26.21,26.1,26.21,13900.0,17.6756,17.7229,17.6485,17.7229,13900.0
2009-02-11 12:30:00,26.19,26.2,26.03,26.08,9800.0,17.7094,17.7162,17.6012,17.635,9800.0
2009-02-11 12:35:00,26.08,26.28,26.08,26.26,19800.0,17.635,17.7702,17.635,17.7567,19800.0
2009-02-11 12:40:00,26.29,26.42,26.27,26.37,31100.0,17.777,17.8649,17.7635,17.8311,31100.0
2009-02-11 12:45:00,26.36,26.4,26.22,26.28,45200.0,17.8243,17.8514,17.7297,17.7702,45200.0
2009-02-11 12:50:00,26.29,26.31,26.01,26.01,82200.0,17.777,17.7905,17.5877,17.5877,82200.0
2009-02-11 12:55:00,26.01,26.02,25.73,25.74,68300.0,17.5877,17.5944,17.3983,17.4051,68300.0
2009-02-11 13:00:00,25.73,25.95,25.69,25.9,48000.0,17.3983,17.5471,17.3713,17.5133,48000.0
2009-02-11 13:05:00,25.88,25.88,25.71,25.71,13200.0,17.4998,17.4998,17.3848,17.3848,13200.0
2009-02-11 13:10:00,25.7,25.82,25.7,25.82,14900.0,17.3781,17.4592,17.3781,17.4592,14900.0
2009-02-11 13:15:00,25.81,25.81,25.75,25.78,12400.0,17.4524,17.4524,17.4119,17.4322,12400.0
2009-02-11 13:20:00,25.78,25.85,25.73,25.75,14600.0,17.4322,17.4795,17.3983,17.4119,14600.0
2009-02-11 13:25:00,25.73,25.79,25.7,25.79,9700.0,17.3983,17.4389,17.3781,17.4389,9700.0
2009-02-11 13:30:00,25.79,25.79,25.65,25.67,12500.0,17.4389,17.4389,17.3443,17.3578,12500.0
2009-02-11 13:35:00,25.67,25.67,25.6,25.61,12200.0,17.3578,17.3578,17.3104,17.3172,12200.0
2009-02-11 13:40:00,25.61,25.61,25.45,25.49,13100.0,17.3172,17.3172,17.209,17.2361,13100.0
2009-02-11 13:45:00,25.47,25.48,25.3,25.3,11900.0,17.2225,17.2293,17.1076,17.1076,11900.0
2009-02-11 13:50:00,25.3,25.4,25.29,25.39,21700.0,17.1076,17.1752,17.1008,17.1684,21700.0
2009-02-11 13:55:00,25.4,25.44,25.38,25.42,21100.0,17.1752,17.2023,17.1617,17.1887,21100.0
2009-02-11 14:00:00,25.43,25.53,25.42,25.53,13100.0,17.1955,17.2631,17.1887,17.2631,13100.0
2009-02-11 14:05:00,25.54,25.61,25.5,25.61,11300.0,17.2699,17.3172,17.2428,17.3172,11300.0
2009-02-11 14:10:00,25.61,25.62,25.48,25.53,21000.0,17.3172,17.324,17.2293,17.2631,21000.0
2009-02-11 14:15:00,25.52,25.52,25.39,25.45,56900.0,17.2563,17.2563,17.1684,17.209,56900.0
2009-02-11 14:20:00,25.45,25.48,25.35,25.48,62500.0,17.209,17.2293,17.1414,17.2293,62500.0
2009-02-11 14:25:00,25.48,25.69,25.41,25.64,78100.0,17.2293,17.3713,17.182,17.3375,78100.0
2009-02-11 14:30:00,25.63,25.68,25.57,25.63,15200.0,17.3307,17.3645,17.2902,17.3307,15200.0
2009-02-11 14:35:00,25.64,25.8,25.63,25.8,24800.0,17.3375,17.4457,17.3307,17.4457,24800.0
2009-02-11 14:40:00,25.79,25.82,25.76,25.8,12700.0,17.4389,17.4592,17.4186,17.4457,12700.0
2009-02-11 14:45:00,25.8,25.8,25.73,25.74,18000.0,17.4457,17.4457,17.3983,17.4051,18000.0
2009-02-11 14:50:00,25.74,26.03,25.73,25.9,51700.0,17.4051,17.6012,17.3983,17.5133,51700.0
2009-02-11 14:55:00,25.91,26.2,25.89,26.06,73600.0,17.5201,17.7162,17.5065,17.6215,73600.0
2009-02-11 15:00:00,26.07,26.12,25.9,25.92,90200.0,17.6283,17.6621,17.5133,17.5268,90200.0
2009-02-11 15:05:00,25.93,26.06,25.92,25.92,53200.0,17.5336,17.6215,17.5268,17.5268,53200.0
2009-02-11 15:10:00,25.92,26.09,25.92,26.06,28800.0,17.5268,17.6418,17.5268,17.6215,28800.0
2009-02-11 15:15:00,26.05,26.21,25.96,25.99,65200.0,17.6147,17.7229,17.5539,17.5742,65200.0
2009-02-11 15:20:00,25.98,25.99,25.83,25.9,35000.0,17.5674,17.5742,17.466,17.5133,35000.0
2009-02-11 15:25:00,25.87,25.93,25.79,25.86,35900.0,17.493,17.5336,17.4389,17.4863,35900.0
2009-02-11 15:30:00,25.87,25.98,25.69,25.69,44600.0,17.493,17.5674,17.3713,17.3713,44600.0
2009-02-11 15:35:00,25.69,25.77,25.68,25.75,35900.0,17.3713,17.4254,17.3645,17.4119,35900.0
2009-02-11 15:40:00,25.75,25.77,25.64,25.72,46100.0,17.4119,17.4254,17.3375,17.3916,46100.0
2009-02-11 15:45:00,25.74,25.86,25.68,25.79,56500.0,17.4051,17.4863,17.3645,17.4389,56500.0
2009-02-11 15:50:00,25.79,25.8,25.68,25.79,57800.0,17.4389,17.4457,17.3645,17.4389,57800.0
2009-02-11 15:55:00,25.79,25.87,25.77,25.87,68700.0,17.4389,17.493,17.4254,17.493,68700.0
2009-02-12 09:30:00,25.26,25.72,24.52,24.57,65100.0,17.0805,17.3916,16.5802,16.614,65100.0
2009-02-12 09:35:00,24.57,24.91,24.54,24.81,48800.0,16.614,16.8439,16.5937,16.7763,48800.0
2009-02-12 09:40:00,24.79,24.93,24.69,24.91,22900.0,16.7627,16.8574,16.6951,16.8439,22900.0
2009-02-12 09:45:00,24.91,25.06,24.86,24.97,49500.0,16.8439,16.9453,16.8101,16.8844,49500.0
2009-02-12 09:50:00,24.96,24.96,24.59,24.78,35500.0,16.8777,16.8777,16.6275,16.756,35500.0
2009-02-12 09:55:00,24.74,24.8,24.59,24.73,65800.0,16.7289,16.7695,16.6275,16.7222,65800.0
2009-02-12 10:00:00,24.73,24.74,24.5,24.69,38200.0,16.7222,16.7289,16.5666,16.6951,38200.0
2009-02-12 10:05:00,24.69,24.96,24.68,24.93,28500.0,16.6951,16.8777,16.6883,16.8574,28500.0
2009-02-12 10:10:00,24.93,25.03,24.84,24.93,31200.0,16.8574,16.925,16.7965,16.8574,31200.0
2009-02-12 10:15:00,24.93,24.95,24.81,24.87,22800.0,16.8574,16.8709,16.7763,16.8168,22800.0
2009-02-12 10:20:00,24.87,25.0,24.7,24.98,667800.0,16.8168,16.9047,16.7019,16.8912,667800.0
2009-02-12 10:25:00,24.99,25.06,24.7,24.89,129200.0,16.898,16.9453,16.7019,16.8303,129200.0
2009-02-12 10:30:00,24.89,24.91,24.78,24.79,39700.0,16.8303,16.8439,16.756,16.7627,39700.0
2009-02-12 10:35:00,24.79,24.81,24.62,24.65,133300.0,16.7627,16.7763,16.6478,16.6681,133300.0
2009-02-12 10:40:00,24.66,24.77,24.59,24.77,65500.0,16.6748,16.7492,16.6275,16.7492,65500.0
2009-02-12 10:45:00,24.79,24.9,24.79,24.88,49100.0,16.7627,16.8371,16.7627,16.8236,49100.0
2009-02-12 10:50:00,24.87,24.89,24.79,24.87,129500.0,16.8168,16.8303,16.7627,16.8168,129500.0
2009-02-12 10:55:00,24.87,24.88,24.68,24.72,13800.0,16.8168,16.8236,16.6883,16.7154,13800.0
2009-02-12 11:00:00,24.71,24.72,24.58,24.64,142200.0,16.7086,16.7154,16.6207,16.6613,142200.0
2009-02-12 11:05:00,24.68,24.89,24.68,24.84,26400.0,16.6883,16.8303,16.6883,16.7965,26400.0
2009-02-12 11:10:00,24.84,24.84,24.62,24.63,24100.0,16.7965,16.7965,16.6478,16.6545,24100.0
2009-02-12 11:15:00,24.64,24.66,24.5,24.55,33400.0,16.6613,16.6748,16.5666,16.6004,33400.0
2009-02-12 11:20:00,24.53,24.54,24.45,24.52,27100.0,16.5869,16.5937,16.5328,16.5802,27100.0
2009-02-12 11:25:00,24.5,24.63,24.47,24.56,26500.0,16.5666,16.6545,16.5463,16.6072,26500.0
2009-02-12 11:30:00,24.59,24.75,24.56,24.72,30300.0,16.6275,16.7357,16.6072,16.7154,30300.0
2009-02-12 11:35:00,24.7,24.74,24.66,24.67,37200.0,16.7019,16.7289,16.6748,16.6816,37200.0
2009-02-12 11:40:00,24.67,24.89,24.67,24.88,29400.0,16.6816,16.8303,16.6816,16.8236,29400.0
2009-02-12 11:45:00,24.89,24.98,24.79,24.86,40700.0,16.8303,16.8912,16.7627,16.8101,40700.0
2009-02-12 11:50:00,24.87,24.9,24.75,24.77,28900.0,16.8168,16.8371,16.7357,16.7492,28900.0
2009-02-12 11:55:00,24.77,24.77,24.55,24.59,25500.0,16.7492,16.7492,16.6004,16.6275,25500.0
2009-02-12 12:00:00,24.57,24.71,24.55,24.7,14000.0,16.614,16.7086,16.6004,16.7019,14000.0
2009-02-12 12:05:00,24.69,24.8,24.65,24.67,16800.0,16.6951,16.7695,16.6681,16.6816,16800.0
2009-02-12 12:10:00,24.67,24.67,24.6,24.6,9500.0,16.6816,16.6816,16.6343,16.6343,9500.0
2009-02-12 12:15:00,24.62,24.68,24.61,24.61,14300.0,16.6478,16.6883,16.641,16.641,14300.0
2009-02-12 12:20:00,24.62,24.74,24.6,24.73,31400.0,16.6478,16.7289,16.6343,16.7222,31400.0
2009-02-12 12:25:00,24.75,24.88,24.73,24.85,27500.0,16.7357,16.8236,16.7222,16.8033,27500.0
2009-02-12 12:30:00,24.84,24.87,24.79,24.82,33800.0,16.7965,16.8168,16.7627,16.783,33800.0
2009-02-12 12:35:00,24.83,24.87,24.82,24.84,27100.0,16.7898,16.8168,16.783,16.7965,27100.0
2009-02-12 12:40:00,24.84,24.85,24.72,24.73,35000.0,16.7965,16.8033,16.7154,16.7222,35000.0
2009-02-12 12:45:00,24.73,24.73,24.61,24.64,13400.0,16.7222,16.7222,16.641,16.6613,13400.0
2009-02-12 12:50:00,24.65,24.67,24.63,24.66,12500.0,16.6681,16.6816,16.6545,16.6748,12500.0
2009-02-12 12:55:00,24.66,24.77,24.66,24.68,18900.0,16.6748,16.7492,16.6748,16.6883,18900.0
2009-02-12 13:00:00,24.67,24.67,24.58,24.62,21300.0,16.6816,16.6816,16.6207,16.6478,21300.0
2009-02-12 13:05:00,24.61,24.61,24.51,24.58,25100.0,16.641,16.641,16.5734,16.6207,25100.0
2009-02-12 13:10:00,24.57,24.66,24.5,24.53,34000.0,16.614,16.6748,16.5666,16.5869,34000.0
2009-02-12 13:15:00,24.52,24.52,24.41,24.41,39000.0,16.5802,16.5802,16.5058,16.5058,39000.0
2009-02-12 13:20:00,24.4,24.43,24.26,24.27,53000.0,16.499,16.5193,16.4043,16.4111,53000.0
2009-02-12 13:25:00,24.29,24.34,24.05,24.06,268200.0,16.4246,16.4584,16.2623,16.2691,268200.0
2009-02-12 13:30:00,24.06,24.11,24.0,24.0,188400.0,16.2691,16.3029,16.2285,16.2285,188400.0
2009-02-12 13:35:00,24.01,24.07,23.83,23.88,114400.0,16.2353,16.2759,16.1136,16.1474,114400.0
2009-02-12 13:40:00,23.89,24.01,23.89,24.0,34700.0,16.1542,16.2353,16.1542,16.2285,34700.0
2009-02-12 13:45:00,24.0,24.07,23.89,24.06,34200.0,16.2285,16.2759,16.1542,16.2691,34200.0
2009-02-12 13:50:00,24.07,24.22,24.07,24.22,71600.0,16.2759,16.3773,16.2759,16.3773,71600.0
2009-02-12 13:55:00,24.22,24.28,24.09,24.28,29400.0,16.3773,16.4179,16.2894,16.4179,29400.0
2009-02-12 14:00:00,24.26,24.26,24.1,24.13,50500.0,16.4043,16.4043,16.2962,16.3164,50500.0
2009-02-12 14:05:00,24.14,24.32,24.1,24.22,66400.0,16.3232,16.4449,16.2962,16.3773,66400.0
2009-02-12 14:10:00,24.22,24.31,24.22,24.25,36700.0,16.3773,16.4382,16.3773,16.3976,36700.0
2009-02-12 14:15:00,24.25,24.43,24.23,24.26,36300.0,16.3976,16.5193,16.3841,16.4043,36300.0
2009-02-12 14:20:00,24.25,24.29,24.14,24.19,19000.0,16.3976,16.4246,16.3232,16.357,19000.0
2009-02-12 14:25:00,24.19,24.22,24.07,24.12,28600.0,16.357,16.3773,16.2759,16.3097,28600.0
2009-02-12 14:30:00,24.12,24.22,24.06,24.1,54300.0,16.3097,16.3773,16.2691,16.2962,54300.0
2009-02-12 14:35:00,24.09,24.11,23.99,24.0,27000.0,16.2894,16.3029,16.2218,16.2285,27000.0
2009-02-12 14:40:00,24.0,24.08,23.96,24.02,31800.0,16.2285,16.2826,16.2015,16.2421,31800.0
2009-02-12 14:45:00,24.03,24.03,23.89,24.01,29600.0,16.2488,16.2488,16.1542,16.2353,29600.0
2009-02-12 14:50:00,24.01,24.01,23.86,23.89,31000.0,16.2353,16.2353,16.1339,16.1542,31000.0
2009-02-12 14:55:00,23.87,23.99,23.86,23.89,48800.0,16.1406,16.2218,16.1339,16.1542,48800.0
2009-02-12 15:00:00,23.89,23.9,23.74,23.74,62400.0,16.1542,16.1609,16.0527,16.0527,62400.0
2009-02-12 15:05:00,23.73,23.87,23.69,23.87,50400.0,16.046,16.1406,16.0189,16.1406,50400.0
2009-02-12 15:10:00,23.89,24.08,23.88,24.04,75100.0,16.1542,16.2826,16.1474,16.2556,75100.0
2009-02-12 15:15:00,24.04,24.21,24.03,24.2,61100.0,16.2556,16.3705,16.2488,16.3638,61100.0
2009-02-12 15:20:00,24.2,24.44,24.13,24.4,84100.0,16.3638,16.5261,16.3164,16.499,84100.0
2009-02-12 15:25:00,24.38,24.62,24.38,24.62,86200.0,16.4855,16.6478,16.4855,16.6478,86200.0
2009-02-12 15:30:00,24.61,24.64,24.44,24.48,79000.0,16.641,16.6613,16.5261,16.5531,79000.0
2009-02-12 15:35:00,24.47,24.61,24.39,24.52,93000.0,16.5463,16.641,16.4923,16.5802,93000.0
2009-02-12 15:40:00,24.52,24.84,24.52,24.76,89400.0,16.5802,16.7965,16.5802,16.7424,89400.0
2009-02-12 15:45:00,24.77,24.78,24.65,24.74,86500.0,16.7492,16.756,16.6681,16.7289,86500.0
2009-02-12 15:50:00,24.74,24.9,24.68,24.9,113700.0,16.7289,16.8371,16.6883,16.8371,113700.0
2009-02-12 15:55:00,24.91,24.96,24.79,24.9,164900.0,16.8439,16.8777,16.7627,16.8371,164900.0
2009-02-13 09:30:00,24.88,25.25,24.75,25.06,26300.0,16.8236,17.0738,16.7357,16.9453,26300.0
2009-02-13 09:35:00,25.05,25.11,24.75,24.77,64400.0,16.9385,16.9791,16.7357,16.7492,64400.0
2009-02-13 09:40:00,24.77,25.0,24.77,24.92,25000.0,16.7492,16.9047,16.7492,16.8506,25000.0
2009-02-13 09:45:00,24.91,24.95,24.78,24.94,26000.0,16.8439,16.8709,16.756,16.8642,26000.0
2009-02-13 09:50:00,24.95,24.97,24.9,24.9,17600.0,16.8709,16.8844,16.8371,16.8371,17600.0
2009-02-13 09:55:00,24.92,25.21,24.82,25.18,29500.0,16.8506,17.0467,16.783,17.0264,29500.0
2009-02-13 10:00:00,25.18,25.23,25.08,25.12,27100.0,17.0264,17.0603,16.9588,16.9859,27100.0
2009-02-13 10:05:00,25.15,25.22,25.1,25.13,15700.0,17.0062,17.0535,16.9723,16.9926,15700.0
2009-02-13 10:10:00,25.1,25.19,25.0,25.16,15100.0,16.9723,17.0332,16.9047,17.0129,15100.0
2009-02-13 10:15:00,25.14,25.14,25.02,25.08,14800.0,16.9994,16.9994,16.9183,16.9588,14800.0
2009-02-13 10:20:00,25.1,25.31,25.1,25.24,137800.0,16.9723,17.1143,16.9723,17.067,137800.0
2009-02-13 10:25:00,25.25,25.29,25.13,25.23,19300.0,17.0738,17.1008,16.9926,17.0603,19300.0
2009-02-13 10:30:00,25.24,25.38,25.23,25.37,38100.0,17.067,17.1617,17.0603,17.1549,38100.0
2009-02-13 10:35:00,25.37,25.44,25.25,25.3,105700.0,17.1549,17.2023,17.0738,17.1076,105700.0
2009-02-13 10:40:00,25.31,25.37,25.2,25.22,79900.0,17.1143,17.1549,17.04,17.0535,79900.0
2009-02-13 10:45:00,25.22,25.27,25.12,25.17,41900.0,17.0535,17.0873,16.9859,17.0197,41900.0
2009-02-13 10:50:00,25.15,25.35,25.15,25.3,24400.0,17.0062,17.1414,17.0062,17.1076,24400.0
2009-02-13 10:55:00,25.31,25.39,25.2,25.2,53100.0,17.1143,17.1684,17.04,17.04,53100.0
2009-02-13 11:00:00,25.21,25.23,25.01,25.04,15300.0,17.0467,17.0603,16.9115,16.9318,15300.0
2009-02-13 11:05:00,25.05,25.12,25.03,25.08,10900.0,16.9385,16.9859,16.925,16.9588,10900.0
2009-02-13 11:10:00,25.1,25.14,24.95,24.97,20700.0,16.9723,16.9994,16.8709,16.8844,20700.0
2009-02-13 11:15:00,24.96,25.03,24.93,24.97,11900.0,16.8777,16.925,16.8574,16.8844,11900.0
2009-02-13 11:20:00,24.95,25.01,24.9,25.01,26400.0,16.8709,16.9115,16.8371,16.9115,26400.0
2009-02-13 11:25:00,25.01,25.14,24.99,25.1,39800.0,16.9115,16.9994,16.898,16.9723,39800.0
2009-02-13 11:30:00,25.1,25.24,25.09,25.24,26800.0,16.9723,17.067,16.9656,17.067,26800.0
2009-02-13 11:35:00,25.24,25.29,25.21,25.25,16000.0,17.067,17.1008,17.0467,17.0738,16000.0
2009-02-13 11:40:00,25.25,25.31,25.07,25.08,14900.0,17.0738,17.1143,16.9521,16.9588,14900.0
2009-02-13 11:45:00,25.03,25.11,24.9,24.95,17500.0,16.925,16.9791,16.8371,16.8709,17500.0
2009-02-13 11:50:00,24.97,25.02,24.89,24.98,17600.0,16.8844,16.9183,16.8303,16.8912,17600.0
2009-02-13 11:55:00,24.98,25.03,24.9,24.92,32500.0,16.8912,16.925,16.8371,16.8506,32500.0
2009-02-13 12:00:00,24.9,25.07,24.9,25.01,37000.0,16.8371,16.9521,16.8371,16.9115,37000.0
2009-02-13 12:05:00,25.02,25.12,24.99,25.09,11400.0,16.9183,16.9859,16.898,16.9656,11400.0
2009-02-13 12:10:00,25.1,25.16,25.06,25.14,25700.0,16.9723,17.0129,16.9453,16.9994,25700.0
2009-02-13 12:15:00,25.16,25.16,24.89,25.0,19700.0,17.0129,17.0129,16.8303,16.9047,19700.0
2009-02-13 12:20:00,24.99,25.13,24.96,25.13,9400.0,16.898,16.9926,16.8777,16.9926,9400.0
2009-02-13 12:25:00,25.14,25.21,25.0,25.2,51800.0,16.9994,17.0467,16.9047,17.04,51800.0
2009-02-13 12:30:00,25.22,25.23,25.05,25.09,12300.0,17.0535,17.0603,16.9385,16.9656,12300.0
2009-02-13 12:35:00,25.1,25.21,25.09,25.09,16300.0,16.9723,17.0467,16.9656,16.9656,16300.0
2009-02-13 12:40:00,25.04,25.13,24.98,25.01,17100.0,16.9318,16.9926,16.8912,16.9115,17100.0
2009-02-13 12:45:00,25.01,25.05,24.99,25.01,8600.0,16.9115,16.9385,16.898,16.9115,8600.0
2009-02-13 12:50:00,25.03,25.04,24.84,24.85,10100.0,16.925,16.9318,16.7965,16.8033,10100.0
2009-02-13 12:55:00,24.84,24.88,24.83,24.86,12400.0,16.7965,16.8236,16.7898,16.8101,12400.0
2009-02-13 13:00:00,24.85,24.86,24.8,24.83,13100.0,16.8033,16.8101,16.7695,16.7898,13100.0
2009-02-13 13:05:00,24.85,24.87,24.78,24.84,22800.0,16.8033,16.8168,16.756,16.7965,22800.0
2009-02-13 13:10:00,24.82,24.85,24.75,24.79,11100.0,16.783,16.8033,16.7357,16.7627,11100.0
2009-02-13 13:15:00,24.79,24.96,24.77,24.94,19500.0,16.7627,16.8777,16.7492,16.8642,19500.0
2009-02-13 13:20:00,24.95,25.05,24.95,24.99,27700.0,16.8709,16.9385,16.8709,16.898,27700.0
2009-02-13 13:25:00,24.99,25.12,24.99,25.1,18500.0,16.898,16.9859,16.898,16.9723,18500.0
2009-02-13 13:30:00,25.09,25.15,25.06,25.09,22900.0,16.9656,17.0062,16.9453,16.9656,22900.0
2009-02-13 13:35:00,25.09,25.18,25.02,25.11,32300.0,16.9656,17.0264,16.9183,16.9791,32300.0
2009-02-13 13:40:00,25.11,25.23,25.05,25.22,136500.0,16.9791,17.0603,16.9385,17.0535,136500.0
2009-02-13 13:45:00,25.21,25.32,25.2,25.32,52000.0,17.0467,17.1211,17.04,17.1211,52000.0
2009-02-13 13:50:00,25.31,25.32,25.25,25.27,76200.0,17.1143,17.1211,17.0738,17.0873,76200.0
2009-02-13 13:55:00,25.29,25.29,25.14,25.2,30600.0,17.1008,17.1008,16.9994,17.04,30600.0
2009-02-13 14:00:00,25.21,25.29,25.15,25.17,30900.0,17.0467,17.1008,17.0062,17.0197,30900.0
2009-02-13 14:05:00,25.17,25.17,25.01,25.07,40100.0,17.0197,17.0197,16.9115,16.9521,40100.0
2009-02-13 14:10:00,25.07,25.16,25.04,25.14,22500.0,16.9521,17.0129,16.9318,16.9994,22500.0
2009-02-13 14:15:00,25.14,25.16,24.92,25.09,34700.0,16.9994,17.0129,16.8506,16.9656,34700.0
2009-02-13 14:20:00,25.11,25.15,25.0,25.02,32400.0,16.9791,17.0062,16.9047,16.9183,32400.0
2009-02-13 14:25:00,25.02,25.05,24.92,24.92,36900.0,16.9183,16.9385,16.8506,16.8506,36900.0
2009-02-13 14:30:00,24.92,24.92,24.8,24.9,32000.0,16.8506,16.8506,16.7695,16.8371,32000.0
2009-02-13 14:35:00,24.92,24.96,24.85,24.9,25600.0,16.8506,16.8777,16.8033,16.8371,25600.0
2009-02-13 14:40:00,24.91,25.0,24.9,24.92,28300.0,16.8439,16.9047,16.8371,16.8506,28300.0
2009-02-13 14:45:00,24.91,24.91,24.78,24.88,36100.0,16.8439,16.8439,16.756,16.8236,36100.0
2009-02-13 14:50:00,24.88,24.96,24.82,24.96,34000.0,16.8236,16.8777,16.783,16.8777,34000.0
2009-02-13 14:55:00,24.96,24.96,24.8,24.86,26100.0,16.8777,16.8777,16.7695,16.8101,26100.0
2009-02-13 15:00:00,24.86,24.94,24.8,24.91,47000.0,16.8101,16.8642,16.7695,16.8439,47000.0
2009-02-13 15:05:00,24.92,24.92,24.66,24.75,66300.0,16.8506,16.8506,16.6748,16.7357,66300.0
2009-02-13 15:10:00,24.75,24.77,24.58,24.61,41600.0,16.7357,16.7492,16.6207,16.641,41600.0
2009-02-13 15:15:00,24.61,24.62,24.55,24.57,78900.0,16.641,16.6478,16.6004,16.614,78900.0
2009-02-13 15:20:00,24.56,24.68,24.56,24.62,54400.0,16.6072,16.6883,16.6072,16.6478,54400.0
2009-02-13 15:25:00,24.62,24.77,24.62,24.74,54400.0,16.6478,16.7492,16.6478,16.7289,54400.0
2009-02-13 15:30:00,24.74,24.85,24.68,24.81,74800.0,16.7289,16.8033,16.6883,16.7763,74800.0
2009-02-13 15:35:00,24.79,24.83,24.67,24.78,66500.0,16.7627,16.7898,16.6816,16.756,66500.0
2009-02-13 15:40:00,24.77,24.9,24.72,24.85,70400.0,16.7492,16.8371,16.7154,16.8033,70400.0
2009-02-13 15:45:00,24.83,24.84,24.66,24.79,81100.0,16.7898,16.7965,16.6748,16.7627,81100.0
2009-02-13 15:50:00,24.77,24.8,24.66,24.68,149800.0,16.7492,16.7695,16.6748,16.6883,149800.0
2009-02-13 15:55:00,24.69,24.72,24.58,24.59,213500.0,16.6951,16.7154,16.6207,16.6275,213500.0
2009-02-17 09:30:00,23.06,23.49,23.04,23.09,55700.0,15.5929,15.8837,15.5794,15.6132,55700.0
2009-02-17 09:35:00,23.07,23.09,22.56,22.61,58400.0,15.5997,15.6132,15.2548,15.2886,58400.0
2009-02-17 09:40:00,22.64,22.85,22.6,22.66,73800.0,15.3089,15.4509,15.2819,15.3224,73800.0
2009-02-17 09:45:00,22.68,22.7,22.29,22.29,64300.0,15.336,15.3495,15.0723,15.0723,64300.0
2009-02-17 09:50:00,22.3,22.31,22.02,22.06,108900.0,15.079,15.0858,14.8897,14.9167,108900.0
2009-02-17 09:55:00,22.06,22.23,22.05,22.2,63200.0,14.9167,15.0317,14.91,15.0114,63200.0
2009-02-17 10:00:00,22.22,22.4,22.2,22.37,42300.0,15.0249,15.1466,15.0114,15.1264,42300.0
2009-02-17 10:05:00,22.36,22.58,22.33,22.58,54900.0,15.1196,15.2684,15.0993,15.2684,54900.0
2009-02-17 10:10:00,22.58,22.79,22.5,22.73,55100.0,15.2684,15.4103,15.2143,15.3698,55100.0
2009-02-17 10:15:00,22.73,22.74,22.5,22.5,71900.0,15.3698,15.3765,15.2143,15.2143,71900.0
2009-02-17 10:20:00,22.5,22.8,22.48,22.78,80000.0,15.2143,15.4171,15.2007,15.4036,80000.0
2009-02-17 10:25:00,22.77,22.77,22.64,22.68,56200.0,15.3968,15.3968,15.3089,15.336,56200.0
2009-02-17 10:30:00,22.68,22.9,22.68,22.86,56700.0,15.336,15.4847,15.336,15.4577,56700.0
2009-02-17 10:35:00,22.86,22.94,22.61,22.64,48800.0,15.4577,15.5118,15.2886,15.3089,48800.0
2009-02-17 10:40:00,22.65,22.78,22.62,22.78,33700.0,15.3157,15.4036,15.2954,15.4036,33700.0
2009-02-17 10:45:00,22.76,22.83,22.66,22.66,52900.0,15.3901,15.4374,15.3224,15.3224,52900.0
2009-02-17 10:50:00,22.65,22.75,22.62,22.62,62200.0,15.3157,15.3833,15.2954,15.2954,62200.0
2009-02-17 10:55:00,22.65,22.78,22.61,22.72,60900.0,15.3157,15.4036,15.2886,15.363,60900.0
2009-02-17 11:00:00,22.72,22.72,22.62,22.67,44700.0,15.363,15.363,15.2954,15.3292,44700.0
2009-02-17 11:05:00,22.64,22.67,22.54,22.56,29400.0,15.3089,15.3292,15.2413,15.2548,29400.0
2009-02-17 11:10:00,22.55,22.7,22.54,22.65,32800.0,15.2481,15.3495,15.2413,15.3157,32800.0
2009-02-17 11:15:00,22.63,22.66,22.55,22.55,23200.0,15.3022,15.3224,15.2481,15.2481,23200.0
2009-02-17 11:20:00,22.55,22.67,22.54,22.57,23000.0,15.2481,15.3292,15.2413,15.2616,23000.0
2009-02-17 11:25:00,22.56,22.56,22.46,22.48,28700.0,15.2548,15.2548,15.1872,15.2007,28700.0
2009-02-17 11:30:00,22.48,22.48,22.38,22.38,31700.0,15.2007,15.2007,15.1331,15.1331,31700.0
2009-02-17 11:35:00,22.38,22.39,22.17,22.2,74000.0,15.1331,15.1399,14.9911,15.0114,74000.0
2009-02-17 11:40:00,22.2,22.24,22.13,22.21,46900.0,15.0114,15.0384,14.9641,15.0182,46900.0
2009-02-17 11:45:00,22.21,22.22,22.1,22.12,25900.0,15.0182,15.0249,14.9438,14.9573,25900.0
2009-02-17 11:50:00,22.13,22.14,22.06,22.1,33700.0,14.9641,14.9708,14.9167,14.9438,33700.0
2009-02-17 11:55:00,22.09,22.18,22.01,22.08,38500.0,14.937,14.9979,14.8829,14.9303,38500.0
2009-02-17 12:00:00,22.08,22.28,22.08,22.21,34000.0,14.9303,15.0655,14.9303,15.0182,34000.0
2009-02-17 12:05:00,22.21,22.25,22.12,22.12,16000.0,15.0182,15.0452,14.9573,14.9573,16000.0
2009-02-17 12:10:00,22.12,22.14,22.07,22.11,23500.0,14.9573,14.9708,14.9235,14.9505,23500.0
2009-02-17 12:15:00,22.11,22.17,22.08,22.13,32900.0,14.9505,14.9911,14.9303,14.9641,32900.0
2009-02-17 12:20:00,22.14,22.14,22.0,22.0,52200.0,14.9708,14.9708,14.8762,14.8762,52200.0
2009-02-17 12:25:00,22.01,22.09,22.0,22.07,51100.0,14.8829,14.937,14.8762,14.9235,51100.0
2009-02-17 12:30:00,22.07,22.15,22.06,22.11,55400.0,14.9235,14.9776,14.9167,14.9505,55400.0
2009-02-17 12:35:00,22.11,22.14,22.08,22.12,31800.0,14.9505,14.9708,14.9303,14.9573,31800.0
2009-02-17 12:40:00,22.14,22.19,22.14,22.15,25700.0,14.9708,15.0046,14.9708,14.9776,25700.0
2009-02-17 12:45:00,22.15,22.2,22.07,22.09,52500.0,14.9776,15.0114,14.9235,14.937,52500.0
2009-02-17 12:50:00,22.07,22.09,22.03,22.07,14100.0,14.9235,14.937,14.8964,14.9235,14100.0
2009-02-17 12:55:00,22.09,22.14,22.09,22.13,19700.0,14.937,14.9708,14.937,14.9641,19700.0
2009-02-17 13:00:00,22.13,22.15,22.0,22.01,31100.0,14.9641,14.9776,14.8762,14.8829,31100.0
2009-02-17 13:05:00,22.01,22.02,21.94,21.96,39200.0,14.8829,14.8897,14.8356,14.8491,39200.0
2009-02-17 13:10:00,21.96,22.03,21.92,22.02,29400.0,14.8491,14.8964,14.8221,14.8897,29400.0
2009-02-17 13:15:00,22.02,22.02,21.88,21.9,50800.0,14.8897,14.8897,14.795,14.8085,50800.0
2009-02-17 13:20:00,21.89,21.89,21.71,21.77,93100.0,14.8018,14.8018,14.6801,14.7206,93100.0
2009-02-17 13:25:00,21.77,21.91,21.76,21.91,47500.0,14.7206,14.8153,14.7139,14.8153,47500.0
2009-02-17 13:30:00,21.91,22.0,21.84,22.0,33900.0,14.8153,14.8762,14.768,14.8762,33900.0
2009-02-17 13:35:00,22.01,22.04,21.96,21.99,34500.0,14.8829,14.9032,14.8491,14.8694,34500.0
2009-02-17 13:40:00,21.98,22.19,21.98,22.19,33600.0,14.8626,15.0046,14.8626,15.0046,33600.0
2009-02-17 13:45:00,22.18,22.21,22.1,22.11,44000.0,14.9979,15.0182,14.9438,14.9505,44000.0
2009-02-17 13:50:00,22.1,22.12,21.95,21.95,43300.0,14.9438,14.9573,14.8424,14.8424,43300.0
2009-02-17 13:55:00,21.94,22.04,21.89,22.01,25500.0,14.8356,14.9032,14.8018,14.8829,25500.0
2009-02-17 14:00:00,22.03,22.05,21.97,22.05,33300.0,14.8964,14.91,14.8559,14.91,33300.0
2009-02-17 14:05:00,22.05,22.19,22.03,22.15,35000.0,14.91,15.0046,14.8964,14.9776,35000.0
2009-02-17 14:10:00,22.16,22.19,22.11,22.12,55400.0,14.9844,15.0046,14.9505,14.9573,55400.0
2009-02-17 14:15:00,22.11,22.14,22.09,22.1,47400.0,14.9505,14.9708,14.937,14.9438,47400.0
2009-02-17 14:20:00,22.1,22.12,22.05,22.08,82600.0,14.9438,14.9573,14.91,14.9303,82600.0
2009-02-17 14:25:00,22.07,22.14,21.94,21.97,102200.0,14.9235,14.9708,14.8356,14.8559,102200.0
2009-02-17 14:30:00,21.98,22.12,21.97,22.05,45800.0,14.8626,14.9573,14.8559,14.91,45800.0
2009-02-17 14:35:00,22.06,22.25,22.06,22.19,48900.0,14.9167,15.0452,14.9167,15.0046,48900.0
2009-02-17 14:40:00,22.19,22.21,22.09,22.2,28600.0,15.0046,15.0182,14.937,15.0114,28600.0
2009-02-17 14:45:00,22.21,22.21,22.05,22.06,42600.0,15.0182,15.0182,14.91,14.9167,42600.0
2009-02-17 14:50:00,22.07,22.12,21.99,22.0,45800.0,14.9235,14.9573,14.8694,14.8762,45800.0
2009-02-17 14:55:00,22.0,22.06,21.95,22.05,52200.0,14.8762,14.9167,14.8424,14.91,52200.0
2009-02-17 15:00:00,22.04,22.07,21.98,22.06,83400.0,14.9032,14.9235,14.8626,14.9167,83400.0
2009-02-17 15:05:00,22.06,22.24,22.04,22.18,96800.0,14.9167,15.0384,14.9032,14.9979,96800.0
2009-02-17 15:10:00,22.19,22.25,22.14,22.21,76800.0,15.0046,15.0452,14.9708,15.0182,76800.0
2009-02-17 15:15:00,22.22,22.33,22.15,22.15,105200.0,15.0249,15.0993,14.9776,14.9776,105200.0
2009-02-17 15:20:00,22.14,22.21,22.06,22.18,67100.0,14.9708,15.0182,14.9167,14.9979,67100.0
2009-02-17 15:25:00,22.17,22.22,22.03,22.13,96300.0,14.9911,15.0249,14.8964,14.9641,96300.0
2009-02-17 15:30:00,22.12,22.56,22.12,22.56,133200.0,14.9573,15.2548,14.9573,15.2548,133200.0
2009-02-17 15:35:00,22.56,22.59,22.41,22.52,189700.0,15.2548,15.2751,15.1534,15.2278,189700.0
2009-02-17 15:40:00,22.5,22.51,22.21,22.33,147400.0,15.2143,15.221,15.0182,15.0993,147400.0
2009-02-17 15:45:00,22.33,22.39,22.22,22.25,122000.0,15.0993,15.1399,15.0249,15.0452,122000.0
2009-02-17 15:50:00,22.26,22.34,22.21,22.27,159800.0,15.052,15.1061,15.0182,15.0587,159800.0
2009-02-17 15:55:00,22.27,22.28,22.12,22.12,141600.0,15.0587,15.0655,14.9573,14.9573,141600.0
2009-02-18 09:30:00,22.4,22.5,22.17,22.21,52800.0,15.2659,15.334,15.1091,15.1364,52800.0
2009-02-18 09:35:00,22.21,22.27,22.08,22.13,67700.0,15.1364,15.1773,15.0478,15.0819,67700.0
2009-02-18 09:40:00,22.09,22.12,21.91,22.07,47800.0,15.0546,15.0751,14.9319,15.041,47800.0
2009-02-18 09:45:00,22.07,22.18,21.9,21.92,26300.0,15.041,15.1159,14.9251,14.9387,26300.0
2009-02-18 09:50:00,21.91,22.11,21.85,21.93,49600.0,14.9319,15.0682,14.891,14.9456,49600.0
2009-02-18 09:55:00,21.91,22.05,21.81,21.86,51900.0,14.9319,15.0273,14.8638,14.8979,51900.0
2009-02-18 10:00:00,21.87,21.93,21.75,21.76,48000.0,14.9047,14.9456,14.8229,14.8297,48000.0
2009-02-18 10:05:00,21.77,21.78,21.6,21.62,68000.0,14.8365,14.8433,14.7207,14.7343,68000.0
2009-02-18 10:10:00,21.61,21.68,21.52,21.52,76500.0,14.7275,14.7752,14.6661,14.6661,76500.0
2009-02-18 10:15:00,21.52,21.76,21.49,21.6,85600.0,14.6661,14.8297,14.6457,14.7207,85600.0
2009-02-18 10:20:00,21.6,21.88,21.6,21.86,34600.0,14.7207,14.9115,14.7207,14.8979,34600.0
2009-02-18 10:25:00,21.86,21.92,21.77,21.83,141000.0,14.8979,14.9387,14.8365,14.8774,141000.0
2009-02-18 10:30:00,21.82,22.06,21.82,22.05,78400.0,14.8706,15.0342,14.8706,15.0273,78400.0
2009-02-18 10:35:00,22.06,22.14,21.93,22.09,102200.0,15.0342,15.0887,14.9456,15.0546,102200.0
2009-02-18 10:40:00,22.1,22.19,22.02,22.1,73600.0,15.0614,15.1228,15.0069,15.0614,73600.0
2009-02-18 10:45:00,22.1,22.31,22.07,22.18,73000.0,15.0614,15.2045,15.041,15.1159,73000.0
2009-02-18 10:50:00,22.17,22.19,21.98,22.04,80000.0,15.1091,15.1228,14.9796,15.0205,80000.0
2009-02-18 10:55:00,22.06,22.13,21.98,22.01,72200.0,15.0342,15.0819,14.9796,15.0001,72200.0
2009-02-18 11:00:00,22.01,22.04,21.94,21.99,51900.0,15.0001,15.0205,14.9524,14.9865,51900.0
2009-02-18 11:05:00,21.99,22.27,21.95,22.27,63000.0,14.9865,15.1773,14.9592,15.1773,63000.0
2009-02-18 11:10:00,22.26,22.35,22.2,22.32,38100.0,15.1705,15.2318,15.1296,15.2114,38100.0
2009-02-18 11:15:00,22.32,22.43,22.32,22.4,42800.0,15.2114,15.2863,15.2114,15.2659,42800.0
2009-02-18 11:20:00,22.4,22.43,22.39,22.43,59600.0,15.2659,15.2863,15.2591,15.2863,59600.0
2009-02-18 11:25:00,22.42,22.44,22.31,22.32,67700.0,15.2795,15.2931,15.2045,15.2114,67700.0
2009-02-18 11:30:00,22.31,22.32,22.14,22.18,70100.0,15.2045,15.2114,15.0887,15.1159,70100.0
2009-02-18 11:35:00,22.18,22.26,22.17,22.25,28400.0,15.1159,15.1705,15.1091,15.1636,28400.0
2009-02-18 11:40:00,22.25,22.45,22.22,22.43,30000.0,15.1636,15.2999,15.1432,15.2863,30000.0
2009-02-18 11:45:00,22.44,22.59,22.41,22.48,100000.0,15.2931,15.3954,15.2727,15.3204,100000.0
2009-02-18 11:50:00,22.49,22.5,22.41,22.46,53300.0,15.3272,15.334,15.2727,15.3068,53300.0
2009-02-18 11:55:00,22.46,22.65,22.45,22.59,42600.0,15.3068,15.4363,15.2999,15.3954,42600.0
2009-02-18 12:00:00,22.58,22.74,22.57,22.72,36800.0,15.3885,15.4976,15.3817,15.484,36800.0
2009-02-18 12:05:00,22.73,22.81,22.68,22.79,46900.0,15.4908,15.5453,15.4567,15.5317,46900.0
2009-02-18 12:10:00,22.8,22.85,22.79,22.82,30300.0,15.5385,15.5726,15.5317,15.5521,30300.0
2009-02-18 12:15:00,22.83,22.87,22.78,22.81,47100.0,15.5589,15.5862,15.5248,15.5453,47100.0
2009-02-18 12:20:00,22.83,22.92,22.8,22.88,42400.0,15.5589,15.6203,15.5385,15.593,42400.0
2009-02-18 12:25:00,22.88,22.89,22.69,22.74,40700.0,15.593,15.5998,15.4635,15.4976,40700.0
2009-02-18 12:30:00,22.74,22.77,22.58,22.61,38300.0,15.4976,15.518,15.3885,15.409,38300.0
2009-02-18 12:35:00,22.59,22.69,22.55,22.55,36100.0,15.3954,15.4635,15.3681,15.3681,36100.0
2009-02-18 12:40:00,22.55,22.68,22.53,22.67,24800.0,15.3681,15.4567,15.3545,15.4499,24800.0
2009-02-18 12:45:00,22.68,22.74,22.62,22.63,32500.0,15.4567,15.4976,15.4158,15.4226,32500.0
2009-02-18 12:50:00,22.63,22.66,22.57,22.66,32300.0,15.4226,15.4431,15.3817,15.4431,32300.0
2009-02-18 12:55:00,22.67,22.78,22.65,22.78,44500.0,15.4499,15.5248,15.4363,15.5248,44500.0
2009-02-18 13:00:00,22.77,22.88,22.64,22.69,49200.0,15.518,15.593,15.4294,15.4635,49200.0
2009-02-18 13:05:00,22.7,22.77,22.6,22.64,34400.0,15.4703,15.518,15.4022,15.4294,34400.0
2009-02-18 13:10:00,22.64,22.7,22.61,22.68,32100.0,15.4294,15.4703,15.409,15.4567,32100.0
2009-02-18 13:15:00,22.69,22.71,22.48,22.49,57300.0,15.4635,15.4771,15.3204,15.3272,57300.0
2009-02-18 13:20:00,22.48,22.52,22.45,22.46,61900.0,15.3204,15.3477,15.2999,15.3068,61900.0
2009-02-18 13:25:00,22.46,22.57,22.46,22.51,40400.0,15.3068,15.3817,15.3068,15.3408,40400.0
2009-02-18 13:30:00,22.52,22.53,22.44,22.49,26000.0,15.3477,15.3545,15.2931,15.3272,26000.0
2009-02-18 13:35:00,22.49,22.55,22.38,22.4,51200.0,15.3272,15.3681,15.2522,15.2659,51200.0
2009-02-18 13:40:00,22.39,22.4,22.29,22.31,35700.0,15.2591,15.2659,15.1909,15.2045,35700.0
2009-02-18 13:45:00,22.32,22.42,22.3,22.36,41800.0,15.2114,15.2795,15.1977,15.2386,41800.0
2009-02-18 13:50:00,22.35,22.37,22.31,22.37,43900.0,15.2318,15.2454,15.2045,15.2454,43900.0
2009-02-18 13:55:00,22.36,22.41,22.33,22.35,30900.0,15.2386,15.2727,15.2182,15.2318,30900.0
2009-02-18 14:00:00,22.33,22.46,22.24,22.4,70100.0,15.2182,15.3068,15.1568,15.2659,70100.0
2009-02-18 14:05:00,22.42,22.49,22.38,22.48,59700.0,15.2795,15.3272,15.2522,15.3204,59700.0
2009-02-18 14:10:00,22.48,22.52,22.21,22.25,112800.0,15.3204,15.3477,15.1364,15.1636,112800.0
2009-02-18 14:15:00,22.26,22.26,22.14,22.16,125700.0,15.1705,15.1705,15.0887,15.1023,125700.0
2009-02-18 14:20:00,22.17,22.3,22.13,22.28,41000.0,15.1091,15.1977,15.0819,15.1841,41000.0
2009-02-18 14:25:00,22.28,22.35,22.18,22.32,55900.0,15.1841,15.2318,15.1159,15.2114,55900.0
2009-02-18 14:30:00,22.32,22.33,22.2,22.26,130400.0,15.2114,15.2182,15.1296,15.1705,130400.0
2009-02-18 14:35:00,22.26,22.29,22.21,22.25,172000.0,15.1705,15.1909,15.1364,15.1636,172000.0
2009-02-18 14:40:00,22.25,22.33,22.17,22.26,73700.0,15.1636,15.2182,15.1091,15.1705,73700.0
2009-02-18 14:45:00,22.25,22.28,22.17,22.19,36500.0,15.1636,15.1841,15.1091,15.1228,36500.0
2009-02-18 14:50:00,22.19,22.25,22.18,22.2,25700.0,15.1228,15.1636,15.1159,15.1296,25700.0
2009-02-18 14:55:00,22.2,22.44,22.14,22.44,65500.0,15.1296,15.2931,15.0887,15.2931,65500.0
2009-02-18 15:00:00,22.44,22.58,22.41,22.54,79600.0,15.2931,15.3885,15.2727,15.3613,79600.0
2009-02-18 15:05:00,22.55,22.58,22.33,22.35,86300.0,15.3681,15.3885,15.2182,15.2318,86300.0
2009-02-18 15:10:00,22.35,22.54,22.35,22.38,113400.0,15.2318,15.3613,15.2318,15.2522,113400.0
2009-02-18 15:15:00,22.37,22.38,22.3,22.35,88600.0,15.2454,15.2522,15.1977,15.2318,88600.0
2009-02-18 15:20:00,22.36,22.4,22.21,22.3,54800.0,15.2386,15.2659,15.1364,15.1977,54800.0
2009-02-18 15:25:00,22.29,22.3,22.13,22.17,49300.0,15.1909,15.1977,15.0819,15.1091,49300.0
2009-02-18 15:30:00,22.15,22.22,22.1,22.15,69700.0,15.0955,15.1432,15.0614,15.0955,69700.0
2009-02-18 15:35:00,22.15,22.23,22.13,22.23,52800.0,15.0955,15.15,15.0819,15.15,52800.0
2009-02-18 15:40:00,22.22,22.35,22.18,22.3,49100.0,15.1432,15.2318,15.1159,15.1977,49100.0
2009-02-18 15:45:00,22.3,22.31,22.2,22.21,43600.0,15.1977,15.2045,15.1296,15.1364,43600.0
2009-02-18 15:50:00,22.22,22.25,22.18,22.19,124400.0,15.1432,15.1636,15.1159,15.1228,124400.0
2009-02-18 15:55:00,22.19,22.25,22.16,22.18,170200.0,15.1228,15.1636,15.1023,15.1159,170200.0
2009-02-19 09:30:00,22.61,23.04,22.38,22.78,49300.0,15.409,15.702,15.2522,15.5248,49300.0
2009-02-19 09:35:00,22.78,22.89,22.6,22.8,28900.0,15.5248,15.5998,15.4022,15.5385,28900.0
2009-02-19 09:40:00,22.8,23.05,22.79,22.92,38000.0,15.5385,15.7089,15.5317,15.6203,38000.0
2009-02-19 09:45:00,22.93,22.94,22.75,22.78,19700.0,15.6271,15.6339,15.5044,15.5248,19700.0
2009-02-19 09:50:00,22.79,22.82,22.55,22.65,52400.0,15.5317,15.5521,15.3681,15.4363,52400.0
2009-02-19 09:55:00,22.66,22.78,22.63,22.77,47500.0,15.4431,15.5248,15.4226,15.518,47500.0
2009-02-19 10:00:00,22.73,22.8,22.65,22.77,31500.0,15.4908,15.5385,15.4363,15.518,31500.0
2009-02-19 10:05:00,22.76,22.76,22.61,22.71,24300.0,15.5112,15.5112,15.409,15.4771,24300.0
2009-02-19 10:10:00,22.7,22.71,22.53,22.56,16400.0,15.4703,15.4771,15.3545,15.3749,16400.0
2009-02-19 10:15:00,22.56,22.59,22.3,22.3,13300.0,15.3749,15.3954,15.1977,15.1977,13300.0
2009-02-19 10:20:00,22.33,22.48,22.31,22.42,24800.0,15.2182,15.3204,15.2045,15.2795,24800.0
2009-02-19 10:25:00,22.42,22.5,22.34,22.5,12000.0,15.2795,15.334,15.225,15.334,12000.0
2009-02-19 10:30:00,22.5,22.53,22.44,22.45,11100.0,15.334,15.3545,15.2931,15.2999,11100.0
2009-02-19 10:35:00,22.39,22.39,22.27,22.31,26700.0,15.2591,15.2591,15.1773,15.2045,26700.0
2009-02-19 10:40:00,22.3,22.36,22.26,22.35,21600.0,15.1977,15.2386,15.1705,15.2318,21600.0
2009-02-19 10:45:00,22.36,22.37,22.25,22.25,40600.0,15.2386,15.2454,15.1636,15.1636,40600.0
2009-02-19 10:50:00,22.25,22.25,22.14,22.17,34700.0,15.1636,15.1636,15.0887,15.1091,34700.0
2009-02-19 10:55:00,22.17,22.18,22.11,22.13,19700.0,15.1091,15.1159,15.0682,15.0819,19700.0
2009-02-19 11:00:00,22.13,22.22,22.1,22.17,44300.0,15.0819,15.1432,15.0614,15.1091,44300.0
2009-02-19 11:05:00,22.16,22.31,22.16,22.29,35400.0,15.1023,15.2045,15.1023,15.1909,35400.0
2009-02-19 11:10:00,22.3,22.35,22.26,22.28,21600.0,15.1977,15.2318,15.1705,15.1841,21600.0
2009-02-19 11:15:00,22.28,22.3,22.15,22.15,35900.0,15.1841,15.1977,15.0955,15.0955,35900.0
2009-02-19 11:20:00,22.15,22.17,22.0,22.07,41700.0,15.0955,15.1091,14.9933,15.041,41700.0
2009-02-19 11:25:00,22.07,22.15,22.04,22.11,52200.0,15.041,15.0955,15.0205,15.0682,52200.0
2009-02-19 11:30:00,22.12,22.12,22.0,22.02,20000.0,15.0751,15.0751,14.9933,15.0069,20000.0
2009-02-19 11:35:00,22.04,22.05,21.92,21.93,41000.0,15.0205,15.0273,14.9387,14.9456,41000.0
2009-02-19 11:40:00,21.92,22.0,21.82,21.88,52000.0,14.9387,14.9933,14.8706,14.9115,52000.0
2009-02-19 11:45:00,21.87,21.9,21.85,21.86,18200.0,14.9047,14.9251,14.891,14.8979,18200.0
2009-02-19 11:50:00,21.86,21.96,21.86,21.94,25500.0,14.8979,14.966,14.8979,14.9524,25500.0
2009-02-19 11:55:00,21.92,21.96,21.84,21.85,27200.0,14.9387,14.966,14.8842,14.891,27200.0
2009-02-19 12:00:00,21.85,21.9,21.77,21.77,22100.0,14.891,14.9251,14.8365,14.8365,22100.0
2009-02-19 12:05:00,21.77,21.86,21.77,21.85,16300.0,14.8365,14.8979,14.8365,14.891,16300.0
2009-02-19 12:10:00,21.85,21.86,21.79,21.8,20300.0,14.891,14.8979,14.8502,14.857,20300.0
2009-02-19 12:15:00,21.78,21.9,21.78,21.88,16500.0,14.8433,14.9251,14.8433,14.9115,16500.0
2009-02-19 12:20:00,21.89,21.99,21.87,21.91,28300.0,14.9183,14.9865,14.9047,14.9319,28300.0
2009-02-19 12:25:00,21.89,21.9,21.78,21.78,24200.0,14.9183,14.9251,14.8433,14.8433,24200.0
2009-02-19 12:30:00,21.8,21.84,21.77,21.84,19900.0,14.857,14.8842,14.8365,14.8842,19900.0
2009-02-19 12:35:00,21.86,21.91,21.85,21.91,9300.0,14.8979,14.9319,14.891,14.9319,9300.0
2009-02-19 12:40:00,21.92,21.93,21.88,21.92,14400.0,14.9387,14.9456,14.9115,14.9387,14400.0
2009-02-19 12:45:00,21.93,21.93,21.87,21.9,8700.0,14.9456,14.9456,14.9047,14.9251,8700.0
2009-02-19 12:50:00,21.89,21.97,21.88,21.92,17100.0,14.9183,14.9728,14.9115,14.9387,17100.0
2009-02-19 12:55:00,21.92,21.94,21.9,21.9,8600.0,14.9387,14.9524,14.9251,14.9251,8600.0
2009-02-19 13:00:00,21.91,21.91,21.82,21.84,14700.0,14.9319,14.9319,14.8706,14.8842,14700.0
2009-02-19 13:05:00,21.83,22.0,21.83,22.0,22100.0,14.8774,14.9933,14.8774,14.9933,22100.0
2009-02-19 13:10:00,21.99,22.02,21.97,22.02,12000.0,14.9865,15.0069,14.9728,15.0069,12000.0
2009-02-19 13:15:00,22.02,22.12,21.99,22.1,19000.0,15.0069,15.0751,14.9865,15.0614,19000.0
2009-02-19 13:20:00,22.1,22.12,22.07,22.12,8700.0,15.0614,15.0751,15.041,15.0751,8700.0
2009-02-19 13:25:00,22.11,22.14,22.07,22.12,17700.0,15.0682,15.0887,15.041,15.0751,17700.0
2009-02-19 13:30:00,22.12,22.13,22.01,22.03,17400.0,15.0751,15.0819,15.0001,15.0137,17400.0
2009-02-19 13:35:00,22.01,22.02,21.96,22.01,18200.0,15.0001,15.0069,14.966,15.0001,18200.0
2009-02-19 13:40:00,21.99,22.01,21.93,21.94,25000.0,14.9865,15.0001,14.9456,14.9524,25000.0
2009-02-19 13:45:00,21.93,21.96,21.87,21.88,22500.0,14.9456,14.966,14.9047,14.9115,22500.0
2009-02-19 13:50:00,21.88,21.91,21.88,21.88,14300.0,14.9115,14.9319,14.9115,14.9115,14300.0
2009-02-19 13:55:00,21.85,21.85,21.74,21.81,16800.0,14.891,14.891,14.8161,14.8638,16800.0
2009-02-19 14:00:00,21.81,21.9,21.81,21.9,18400.0,14.8638,14.9251,14.8638,14.9251,18400.0
2009-02-19 14:05:00,21.89,21.94,21.89,21.9,12300.0,14.9183,14.9524,14.9183,14.9251,12300.0
2009-02-19 14:10:00,21.91,21.93,21.77,21.78,28400.0,14.9319,14.9456,14.8365,14.8433,28400.0
2009-02-19 14:15:00,21.78,21.79,21.68,21.68,45400.0,14.8433,14.8502,14.7752,14.7752,45400.0
2009-02-19 14:20:00,21.68,21.79,21.68,21.74,51600.0,14.7752,14.8502,14.7752,14.8161,51600.0
2009-02-19 14:25:00,21.73,21.85,21.72,21.82,32200.0,14.8093,14.891,14.8024,14.8706,32200.0
2009-02-19 14:30:00,21.84,21.85,21.79,21.84,37900.0,14.8842,14.891,14.8502,14.8842,37900.0
2009-02-19 14:35:00,21.82,21.83,21.76,21.83,25600.0,14.8706,14.8774,14.8297,14.8774,25600.0
2009-02-19 14:40:00,21.82,21.83,21.67,21.69,40000.0,14.8706,14.8774,14.7684,14.782,40000.0
2009-02-19 14:45:00,21.69,21.73,21.63,21.63,118300.0,14.782,14.8093,14.7411,14.7411,118300.0
2009-02-19 14:50:00,21.63,21.73,21.6,21.64,78400.0,14.7411,14.8093,14.7207,14.7479,78400.0
2009-02-19 14:55:00,21.63,21.74,21.54,21.57,83700.0,14.7411,14.8161,14.6798,14.7002,83700.0
2009-02-19 15:00:00,21.55,21.63,21.55,21.58,61900.0,14.6866,14.7411,14.6866,14.707,61900.0
2009-02-19 15:05:00,21.56,21.58,21.44,21.45,66200.0,14.6934,14.707,14.6116,14.6184,66200.0
2009-02-19 15:10:00,21.44,21.45,21.29,21.34,95100.0,14.6116,14.6184,14.5094,14.5435,95100.0
2009-02-19 15:15:00,21.34,21.52,21.34,21.51,97400.0,14.5435,14.6661,14.5435,14.6593,97400.0
2009-02-19 15:20:00,21.51,21.55,21.4,21.4,77100.0,14.6593,14.6866,14.5844,14.5844,77100.0
2009-02-19 15:25:00,21.42,21.62,21.41,21.6,71000.0,14.598,14.7343,14.5912,14.7207,71000.0
2009-02-19 15:30:00,21.6,21.61,21.36,21.36,71800.0,14.7207,14.7275,14.5571,14.5571,71800.0
2009-02-19 15:35:00,21.35,21.4,21.23,21.25,82800.0,14.5503,14.5844,14.4685,14.4821,82800.0
2009-02-19 15:40:00,21.25,21.42,21.22,21.41,93000.0,14.4821,14.598,14.4617,14.5912,93000.0
2009-02-19 15:45:00,21.41,21.5,21.37,21.41,125300.0,14.5912,14.6525,14.5639,14.5912,125300.0
2009-02-19 15:50:00,21.41,21.5,21.35,21.37,95000.0,14.5912,14.6525,14.5503,14.5639,95000.0
2009-02-19 15:55:00,21.37,21.45,21.34,21.35,148700.0,14.5639,14.6184,14.5435,14.5503,148700.0
2009-02-20 09:30:00,20.89,21.38,20.52,20.56,180200.0,14.2368,14.5707,13.9846,14.0119,180200.0
2009-02-20 09:35:00,20.61,20.9,20.57,20.64,26200.0,14.046,14.2436,14.0187,14.0664,26200.0
2009-02-20 09:40:00,20.64,20.64,20.45,20.57,21500.0,14.0664,14.0664,13.9369,14.0187,21500.0
2009-02-20 09:45:00,20.54,20.75,20.5,20.64,52200.0,13.9983,14.1414,13.971,14.0664,52200.0
2009-02-20 09:50:00,20.63,20.93,20.61,20.89,31000.0,14.0596,14.2641,14.046,14.2368,31000.0
2009-02-20 09:55:00,20.9,21.03,20.8,20.87,54400.0,14.2436,14.3322,14.1755,14.2232,54400.0
2009-02-20 10:00:00,20.85,20.88,20.74,20.87,36900.0,14.2095,14.23,14.1346,14.2232,36900.0
2009-02-20 10:05:00,20.88,21.31,20.88,21.16,37000.0,14.23,14.523,14.23,14.4208,37000.0
2009-02-20 10:10:00,21.17,21.24,21.05,21.13,20600.0,14.4276,14.4753,14.3458,14.4004,20600.0
2009-02-20 10:15:00,21.11,21.2,21.0,21.01,32400.0,14.3867,14.4481,14.3118,14.3186,32400.0
2009-02-20 10:20:00,21.0,21.2,20.97,21.2,60400.0,14.3118,14.4481,14.2913,14.4481,60400.0
2009-02-20 10:25:00,21.21,21.32,21.12,21.3,54100.0,14.4549,14.5298,14.3935,14.5162,54100.0
2009-02-20 10:30:00,21.28,21.33,21.12,21.15,29800.0,14.5026,14.5367,14.3935,14.414,29800.0
2009-02-20 10:35:00,21.13,21.32,21.08,21.27,42000.0,14.4004,14.5298,14.3663,14.4958,42000.0
2009-02-20 10:40:00,21.29,21.44,21.22,21.23,24900.0,14.5094,14.6116,14.4617,14.4685,24900.0
2009-02-20 10:45:00,21.24,21.25,21.12,21.2,16000.0,14.4753,14.4821,14.3935,14.4481,16000.0
2009-02-20 10:50:00,21.19,21.19,21.02,21.07,15900.0,14.4412,14.4412,14.3254,14.3595,15900.0
2009-02-20 10:55:00,21.07,21.09,21.0,21.08,20500.0,14.3595,14.3731,14.3118,14.3663,20500.0
2009-02-20 11:00:00,21.07,21.11,21.04,21.05,22600.0,14.3595,14.3867,14.339,14.3458,22600.0
2009-02-20 11:05:00,21.04,21.08,20.97,21.04,56600.0,14.339,14.3663,14.2913,14.339,56600.0
2009-02-20 11:10:00,21.03,21.11,20.99,21.06,76800.0,14.3322,14.3867,14.3049,14.3526,76800.0
2009-02-20 11:15:00,21.06,21.18,21.02,21.18,69700.0,14.3526,14.4344,14.3254,14.4344,69700.0
2009-02-20 11:20:00,21.18,21.28,21.02,21.03,44400.0,14.4344,14.5026,14.3254,14.3322,44400.0
2009-02-20 11:25:00,21.02,21.09,20.99,21.07,40700.0,14.3254,14.3731,14.3049,14.3595,40700.0
2009-02-20 11:30:00,21.06,21.1,21.0,21.08,43400.0,14.3526,14.3799,14.3118,14.3663,43400.0
2009-02-20 11:35:00,21.08,21.18,21.07,21.18,65000.0,14.3663,14.4344,14.3595,14.4344,65000.0
2009-02-20 11:40:00,21.19,21.23,21.14,21.17,36100.0,14.4412,14.4685,14.4072,14.4276,36100.0
2009-02-20 11:45:00,21.18,21.18,21.02,21.14,45200.0,14.4344,14.4344,14.3254,14.4072,45200.0
2009-02-20 11:50:00,21.14,21.16,21.04,21.1,33700.0,14.4072,14.4208,14.339,14.3799,33700.0
2009-02-20 11:55:00,21.08,21.15,21.04,21.04,24500.0,14.3663,14.414,14.339,14.339,24500.0
2009-02-20 12:00:00,21.05,21.15,21.04,21.13,20400.0,14.3458,14.414,14.339,14.4004,20400.0
2009-02-20 12:05:00,21.12,21.2,21.05,21.2,23700.0,14.3935,14.4481,14.3458,14.4481,23700.0
2009-02-20 12:10:00,21.21,21.28,21.17,21.22,45000.0,14.4549,14.5026,14.4276,14.4617,45000.0
2009-02-20 12:15:00,21.2,21.24,21.15,21.23,30600.0,14.4481,14.4753,14.414,14.4685,30600.0
2009-02-20 12:20:00,21.24,21.24,21.08,21.11,9800.0,14.4753,14.4753,14.3663,14.3867,9800.0
2009-02-20 12:25:00,21.12,21.25,21.11,21.17,58100.0,14.3935,14.4821,14.3867,14.4276,58100.0
2009-02-20 12:30:00,21.17,21.21,21.1,21.21,20500.0,14.4276,14.4549,14.3799,14.4549,20500.0
2009-02-20 12:35:00,21.18,21.28,21.17,21.27,18300.0,14.4344,14.5026,14.4276,14.4958,18300.0
2009-02-20 12:40:00,21.25,21.26,21.1,21.13,17400.0,14.4821,14.489,14.3799,14.4004,17400.0
2009-02-20 12:45:00,21.12,21.13,20.96,20.99,30600.0,14.3935,14.4004,14.2845,14.3049,30600.0
2009-02-20 12:50:00,21.0,21.0,20.89,20.93,22500.0,14.3118,14.3118,14.2368,14.2641,22500.0
2009-02-20 12:55:00,20.94,20.98,20.81,20.9,43800.0,14.2709,14.2981,14.1823,14.2436,43800.0
2009-02-20 13:00:00,20.91,20.92,20.78,20.88,30900.0,14.2504,14.2572,14.1618,14.23,30900.0
2009-02-20 13:05:00,20.88,20.94,20.8,20.84,25800.0,14.23,14.2709,14.1755,14.2027,25800.0
2009-02-20 13:10:00,20.84,20.88,20.79,20.84,22500.0,14.2027,14.23,14.1686,14.2027,22500.0
2009-02-20 13:15:00,20.83,20.86,20.77,20.85,41500.0,14.1959,14.2163,14.155,14.2095,41500.0
2009-02-20 13:20:00,20.85,20.98,20.85,20.89,34200.0,14.2095,14.2981,14.2095,14.2368,34200.0
2009-02-20 13:25:00,20.89,21.04,20.89,20.97,49600.0,14.2368,14.339,14.2368,14.2913,49600.0
2009-02-20 13:30:00,20.98,21.02,20.92,20.98,59100.0,14.2981,14.3254,14.2572,14.2981,59100.0
2009-02-20 13:35:00,20.98,21.04,20.94,21.02,31200.0,14.2981,14.339,14.2709,14.3254,31200.0
2009-02-20 13:40:00,21.02,21.09,20.99,21.07,54300.0,14.3254,14.3731,14.3049,14.3595,54300.0
2009-02-20 13:45:00,21.06,21.07,20.99,20.99,31300.0,14.3526,14.3595,14.3049,14.3049,31300.0
2009-02-20 13:50:00,21.0,21.13,20.99,21.1,33300.0,14.3118,14.4004,14.3049,14.3799,33300.0
2009-02-20 13:55:00,21.1,21.16,21.01,21.02,55000.0,14.3799,14.4208,14.3186,14.3254,55000.0
2009-02-20 14:00:00,21.01,21.06,20.89,20.96,66000.0,14.3186,14.3526,14.2368,14.2845,66000.0
2009-02-20 14:05:00,20.97,21.07,20.94,21.07,38000.0,14.2913,14.3595,14.2709,14.3595,38000.0
2009-02-20 14:10:00,21.07,21.09,20.99,21.02,35600.0,14.3595,14.3731,14.3049,14.3254,35600.0
2009-02-20 14:15:00,21.02,21.35,21.01,21.22,107100.0,14.3254,14.5503,14.3186,14.4617,107100.0
2009-02-20 14:20:00,21.24,21.48,21.16,21.46,56900.0,14.4753,14.6389,14.4208,14.6253,56900.0
2009-02-20 14:25:00,21.46,21.61,21.21,21.21,65600.0,14.6253,14.7275,14.4549,14.4549,65600.0
2009-02-20 14:30:00,21.22,21.47,21.22,21.36,57800.0,14.4617,14.6321,14.4617,14.5571,57800.0
2009-02-20 14:35:00,21.4,21.52,21.3,21.47,95300.0,14.5844,14.6661,14.5162,14.6321,95300.0
2009-02-20 14:40:00,21.47,21.57,21.38,21.44,98800.0,14.6321,14.7002,14.5707,14.6116,98800.0
2009-02-20 14:45:00,21.45,21.57,21.4,21.54,72700.0,14.6184,14.7002,14.5844,14.6798,72700.0
2009-02-20 14:50:00,21.54,21.71,21.51,21.55,62200.0,14.6798,14.7956,14.6593,14.6866,62200.0
2009-02-20 14:55:00,21.54,21.59,21.39,21.46,59600.0,14.6798,14.7138,14.5775,14.6253,59600.0
2009-02-20 15:00:00,21.47,21.47,21.31,21.37,93400.0,14.6321,14.6321,14.523,14.5639,93400.0
2009-02-20 15:05:00,21.35,21.5,21.31,21.44,49800.0,14.5503,14.6525,14.523,14.6116,49800.0
2009-02-20 15:10:00,21.44,21.48,21.26,21.44,77300.0,14.6116,14.6389,14.489,14.6116,77300.0
2009-02-20 15:15:00,21.45,21.57,21.4,21.51,50400.0,14.6184,14.7002,14.5844,14.6593,50400.0
2009-02-20 15:20:00,21.53,21.57,21.31,21.35,80200.0,14.673,14.7002,14.523,14.5503,80200.0
2009-02-20 15:25:00,21.35,21.41,21.14,21.16,78000.0,14.5503,14.5912,14.4072,14.4208,78000.0
2009-02-20 15:30:00,21.14,21.21,21.04,21.13,74900.0,14.4072,14.4549,14.339,14.4004,74900.0
2009-02-20 15:35:00,21.12,21.23,21.1,21.15,75200.0,14.3935,14.4685,14.3799,14.414,75200.0
2009-02-20 15:40:00,21.15,21.21,21.1,21.11,131700.0,14.414,14.4549,14.3799,14.3867,131700.0
2009-02-20 15:45:00,21.11,21.22,21.11,21.16,104000.0,14.3867,14.4617,14.3867,14.4208,104000.0
2009-02-20 15:50:00,21.18,21.35,21.14,21.33,177100.0,14.4344,14.5503,14.4072,14.5367,177100.0
2009-02-20 15:55:00,21.33,21.36,21.24,21.33,168600.0,14.5367,14.5571,14.4753,14.5367,168600.0
2009-02-23 09:30:00,21.78,21.95,21.54,21.78,75700.0,14.8433,14.9592,14.6798,14.8433,75700.0
2009-02-23 09:35:00,21.74,21.86,21.55,21.61,59300.0,14.8161,14.8979,14.6866,14.7275,59300.0
2009-02-23 09:40:00,21.58,21.7,21.44,21.55,32200.0,14.707,14.7888,14.6116,14.6866,32200.0
2009-02-23 09:45:00,21.53,21.56,21.34,21.42,163200.0,14.673,14.6934,14.5435,14.598,163200.0
2009-02-23 09:50:00,21.4,21.41,21.25,21.36,55700.0,14.5844,14.5912,14.4821,14.5571,55700.0
2009-02-23 09:55:00,21.38,21.61,21.35,21.4,125300.0,14.5707,14.7275,14.5503,14.5844,125300.0
2009-02-23 10:00:00,21.4,21.41,21.13,21.17,52300.0,14.5844,14.5912,14.4004,14.4276,52300.0
2009-02-23 10:05:00,21.16,21.26,21.14,21.19,39700.0,14.4208,14.489,14.4072,14.4412,39700.0
2009-02-23 10:10:00,21.2,21.2,20.87,20.9,65900.0,14.4481,14.4481,14.2232,14.2436,65900.0
2009-02-23 10:15:00,20.89,20.93,20.7,20.72,45400.0,14.2368,14.2641,14.1073,14.1209,45400.0
2009-02-23 10:20:00,20.75,20.78,20.65,20.7,85700.0,14.1414,14.1618,14.0732,14.1073,85700.0
2009-02-23 10:25:00,20.7,20.76,20.63,20.71,30000.0,14.1073,14.1482,14.0596,14.1141,30000.0
2009-02-23 10:30:00,20.71,20.71,20.59,20.65,47500.0,14.1141,14.1141,14.0323,14.0732,47500.0
2009-02-23 10:35:00,20.65,20.69,20.6,20.63,58500.0,14.0732,14.1005,14.0392,14.0596,58500.0
2009-02-23 10:40:00,20.62,20.64,20.51,20.6,35800.0,14.0528,14.0664,13.9778,14.0392,35800.0
2009-02-23 10:45:00,20.6,20.67,20.55,20.67,26900.0,14.0392,14.0869,14.0051,14.0869,26900.0
2009-02-23 10:50:00,20.68,20.79,20.65,20.74,30600.0,14.0937,14.1686,14.0732,14.1346,30600.0
2009-02-23 10:55:00,20.74,20.76,20.54,20.57,58100.0,14.1346,14.1482,13.9983,14.0187,58100.0
2009-02-23 11:00:00,20.57,20.67,20.54,20.61,66600.0,14.0187,14.0869,13.9983,14.046,66600.0
2009-02-23 11:05:00,20.61,20.69,20.58,20.66,36600.0,14.046,14.1005,14.0255,14.08,36600.0
2009-02-23 11:10:00,20.66,20.85,20.66,20.74,30300.0,14.08,14.2095,14.08,14.1346,30300.0
2009-02-23 11:15:00,20.72,20.75,20.6,20.6,18200.0,14.1209,14.1414,14.0392,14.0392,18200.0
2009-02-23 11:20:00,20.6,20.67,20.53,20.55,33400.0,14.0392,14.0869,13.9914,14.0051,33400.0
2009-02-23 11:25:00,20.56,20.7,20.56,20.63,24300.0,14.0119,14.1073,14.0119,14.0596,24300.0
2009-02-23 11:30:00,20.63,20.63,20.46,20.53,53700.0,14.0596,14.0596,13.9437,13.9914,53700.0
2009-02-23 11:35:00,20.54,20.68,20.54,20.65,29900.0,13.9983,14.0937,13.9983,14.0732,29900.0
2009-02-23 11:40:00,20.65,20.68,20.64,20.67,33600.0,14.0732,14.0937,14.0664,14.0869,33600.0
2009-02-23 11:45:00,20.66,20.73,20.61,20.7,42400.0,14.08,14.1277,14.046,14.1073,42400.0
2009-02-23 11:50:00,20.7,20.76,20.62,20.65,33500.0,14.1073,14.1482,14.0528,14.0732,33500.0
2009-02-23 11:55:00,20.65,20.68,20.54,20.66,32100.0,14.0732,14.0937,13.9983,14.08,32100.0
2009-02-23 12:00:00,20.66,20.66,20.45,20.46,40500.0,14.08,14.08,13.9369,13.9437,40500.0
2009-02-23 12:05:00,20.45,20.52,20.4,20.41,28900.0,13.9369,13.9846,13.9028,13.9097,28900.0
2009-02-23 12:10:00,20.41,20.61,20.41,20.57,24700.0,13.9097,14.046,13.9097,14.0187,24700.0
2009-02-23 12:15:00,20.57,20.58,20.49,20.55,20200.0,14.0187,14.0255,13.9642,14.0051,20200.0
2009-02-23 12:20:00,20.54,20.6,20.5,20.59,17500.0,13.9983,14.0392,13.971,14.0323,17500.0
2009-02-23 12:25:00,20.6,20.63,20.54,20.56,12600.0,14.0392,14.0596,13.9983,14.0119,12600.0
2009-02-23 12:30:00,20.56,20.56,20.43,20.44,24800.0,14.0119,14.0119,13.9233,13.9301,24800.0
2009-02-23 12:35:00,20.45,20.53,20.44,20.5,13600.0,13.9369,13.9914,13.9301,13.971,13600.0
2009-02-23 12:40:00,20.49,20.5,20.45,20.46,14600.0,13.9642,13.971,13.9369,13.9437,14600.0
2009-02-23 12:45:00,20.47,20.47,20.41,20.45,53400.0,13.9506,13.9506,13.9097,13.9369,53400.0
2009-02-23 12:50:00,20.45,20.49,20.43,20.47,97500.0,13.9369,13.9642,13.9233,13.9506,97500.0
2009-02-23 12:55:00,20.47,20.5,20.42,20.46,59000.0,13.9506,13.971,13.9165,13.9437,59000.0
2009-02-23 13:00:00,20.44,20.6,20.42,20.55,122000.0,13.9301,14.0392,13.9165,14.0051,122000.0
2009-02-23 13:05:00,20.54,20.69,20.52,20.68,71000.0,13.9983,14.1005,13.9846,14.0937,71000.0
2009-02-23 13:10:00,20.7,20.82,20.68,20.82,55500.0,14.1073,14.1891,14.0937,14.1891,55500.0
2009-02-23 13:15:00,20.82,20.84,20.8,20.84,53900.0,14.1891,14.2027,14.1755,14.2027,53900.0
2009-02-23 13:20:00,20.84,20.89,20.8,20.83,48900.0,14.2027,14.2368,14.1755,14.1959,48900.0
2009-02-23 13:25:00,20.83,21.02,20.82,20.99,92000.0,14.1959,14.3254,14.1891,14.3049,92000.0
2009-02-23 13:30:00,20.99,21.02,20.85,20.98,94700.0,14.3049,14.3254,14.2095,14.2981,94700.0
2009-02-23 13:35:00,20.98,21.07,20.97,21.02,58700.0,14.2981,14.3595,14.2913,14.3254,58700.0
2009-02-23 13:40:00,21.01,21.23,21.0,21.2,98200.0,14.3186,14.4685,14.3118,14.4481,98200.0
2009-02-23 13:45:00,21.22,21.22,21.01,21.01,58000.0,14.4617,14.4617,14.3186,14.3186,58000.0
2009-02-23 13:50:00,21.01,21.12,20.94,21.12,80300.0,14.3186,14.3935,14.2709,14.3935,80300.0
2009-02-23 13:55:00,21.11,21.12,20.93,21.04,53900.0,14.3867,14.3935,14.2641,14.339,53900.0
2009-02-23 14:00:00,21.01,21.08,20.92,21.08,74000.0,14.3186,14.3663,14.2572,14.3663,74000.0
2009-02-23 14:05:00,21.08,21.11,20.98,21.0,44600.0,14.3663,14.3867,14.2981,14.3118,44600.0
2009-02-23 14:10:00,20.99,21.11,20.96,21.09,59900.0,14.3049,14.3867,14.2845,14.3731,59900.0
2009-02-23 14:15:00,21.09,21.27,21.09,21.24,62000.0,14.3731,14.4958,14.3731,14.4753,62000.0
2009-02-23 14:20:00,21.24,21.27,21.2,21.25,55800.0,14.4753,14.4958,14.4481,14.4821,55800.0
2009-02-23 14:25:00,21.25,21.3,21.15,21.22,82200.0,14.4821,14.5162,14.414,14.4617,82200.0
2009-02-23 14:30:00,21.22,21.26,21.02,21.03,73600.0,14.4617,14.489,14.3254,14.3322,73600.0
2009-02-23 14:35:00,21.04,21.05,20.93,20.96,57600.0,14.339,14.3458,14.2641,14.2845,57600.0
2009-02-23 14:40:00,20.97,20.98,20.76,20.82,49500.0,14.2913,14.2981,14.1482,14.1891,49500.0
2009-02-23 14:45:00,20.82,20.82,20.69,20.73,34000.0,14.1891,14.1891,14.1005,14.1277,34000.0
2009-02-23 14:50:00,20.71,20.74,20.5,20.59,65600.0,14.1141,14.1346,13.971,14.0323,65600.0
2009-02-23 14:55:00,20.58,20.59,20.51,20.51,45200.0,14.0255,14.0323,13.9778,13.9778,45200.0
2009-02-23 15:00:00,20.5,20.58,20.46,20.58,55300.0,13.971,14.0255,13.9437,14.0255,55300.0
2009-02-23 15:05:00,20.56,20.69,20.53,20.58,56700.0,14.0119,14.1005,13.9914,14.0255,56700.0
2009-02-23 15:10:00,20.55,20.69,20.51,20.61,84100.0,14.0051,14.1005,13.9778,14.046,84100.0
2009-02-23 15:15:00,20.62,20.64,20.52,20.52,70600.0,14.0528,14.0664,13.9846,13.9846,70600.0
2009-02-23 15:20:00,20.53,20.57,20.34,20.43,50200.0,13.9914,14.0187,13.862,13.9233,50200.0
2009-02-23 15:25:00,20.43,20.58,20.34,20.5,112500.0,13.9233,14.0255,13.862,13.971,112500.0
2009-02-23 15:30:00,20.5,20.68,20.49,20.5,89400.0,13.971,14.0937,13.9642,13.971,89400.0
2009-02-23 15:35:00,20.5,20.61,20.49,20.51,100700.0,13.971,14.046,13.9642,13.9778,100700.0
2009-02-23 15:40:00,20.51,20.55,20.43,20.44,110700.0,13.9778,14.0051,13.9233,13.9301,110700.0
2009-02-23 15:45:00,20.44,20.5,20.36,20.36,80500.0,13.9301,13.971,13.8756,13.8756,80500.0
2009-02-23 15:50:00,20.37,20.47,20.31,20.43,107800.0,13.8824,13.9506,13.8415,13.9233,107800.0
2009-02-23 15:55:00,20.43,20.49,20.36,20.43,106800.0,13.9233,13.9642,13.8756,13.9233,106800.0
2009-02-24 09:30:00,20.48,20.68,20.4,20.5,46300.0,13.9574,14.0937,13.9028,13.971,46300.0
2009-02-24 09:35:00,20.52,20.73,20.44,20.7,12700.0,13.9846,14.1277,13.9301,14.1073,12700.0
2009-02-24 09:40:00,20.68,20.68,20.47,20.52,19500.0,14.0937,14.0937,13.9506,13.9846,19500.0
2009-02-24 09:45:00,20.53,20.77,20.46,20.5,30300.0,13.9914,14.155,13.9437,13.971,30300.0
2009-02-24 09:50:00,20.5,20.85,20.5,20.71,28800.0,13.971,14.2095,13.971,14.1141,28800.0
2009-02-24 09:55:00,20.67,20.73,20.63,20.63,27000.0,14.0869,14.1277,14.0596,14.0596,27000.0
2009-02-24 10:00:00,20.63,20.64,20.43,20.5,50300.0,14.0596,14.0664,13.9233,13.971,50300.0
2009-02-24 10:05:00,20.48,20.65,20.46,20.54,35500.0,13.9574,14.0732,13.9437,13.9983,35500.0
2009-02-24 10:10:00,20.54,20.65,20.48,20.48,28400.0,13.9983,14.0732,13.9574,13.9574,28400.0
2009-02-24 10:15:00,20.47,20.48,20.33,20.48,22000.0,13.9506,13.9574,13.8551,13.9574,22000.0
2009-02-24 10:20:00,20.5,20.5,20.39,20.47,26800.0,13.971,13.971,13.896,13.9506,26800.0
2009-02-24 10:25:00,20.5,20.69,20.42,20.61,36400.0,13.971,14.1005,13.9165,14.046,36400.0
2009-02-24 10:30:00,20.59,20.77,20.58,20.72,40500.0,14.0323,14.155,14.0255,14.1209,40500.0
2009-02-24 10:35:00,20.75,20.83,20.71,20.75,19600.0,14.1414,14.1959,14.1141,14.1414,19600.0
2009-02-24 10:40:00,20.76,20.79,20.64,20.72,20000.0,14.1482,14.1686,14.0664,14.1209,20000.0
2009-02-24 10:45:00,20.73,21.04,20.73,21.02,40200.0,14.1277,14.339,14.1277,14.3254,40200.0
2009-02-24 10:50:00,21.03,21.06,20.9,20.93,18900.0,14.3322,14.3526,14.2436,14.2641,18900.0
2009-02-24 10:55:00,20.93,20.98,20.76,20.82,34500.0,14.2641,14.2981,14.1482,14.1891,34500.0
2009-02-24 11:00:00,20.81,20.86,20.77,20.83,24600.0,14.1823,14.2163,14.155,14.1959,24600.0
2009-02-24 11:05:00,20.85,21.0,20.83,20.92,81500.0,14.2095,14.3118,14.1959,14.2572,81500.0
2009-02-24 11:10:00,20.92,21.1,20.86,21.02,69200.0,14.2572,14.3799,14.2163,14.3254,69200.0
2009-02-24 11:15:00,21.04,21.11,20.97,20.98,28200.0,14.339,14.3867,14.2913,14.2981,28200.0
2009-02-24 11:20:00,20.99,21.13,20.93,20.98,51800.0,14.3049,14.4004,14.2641,14.2981,51800.0
2009-02-24 11:25:00,20.98,21.02,20.87,20.97,37500.0,14.2981,14.3254,14.2232,14.2913,37500.0
2009-02-24 11:30:00,20.99,21.01,20.84,20.85,30100.0,14.3049,14.3186,14.2027,14.2095,30100.0
2009-02-24 11:35:00,20.86,20.95,20.86,20.92,20900.0,14.2163,14.2777,14.2163,14.2572,20900.0
2009-02-24 11:40:00,20.94,20.95,20.88,20.9,34600.0,14.2709,14.2777,14.23,14.2436,34600.0
2009-02-24 11:45:00,20.91,20.91,20.64,20.64,38300.0,14.2504,14.2504,14.0664,14.0664,38300.0
2009-02-24 11:50:00,20.65,20.81,20.64,20.81,29300.0,14.0732,14.1823,14.0664,14.1823,29300.0
2009-02-24 11:55:00,20.81,20.85,20.74,20.76,20800.0,14.1823,14.2095,14.1346,14.1482,20800.0
2009-02-24 12:00:00,20.78,20.88,20.76,20.87,19700.0,14.1618,14.23,14.1482,14.2232,19700.0
2009-02-24 12:05:00,20.85,20.86,20.74,20.84,31400.0,14.2095,14.2163,14.1346,14.2027,31400.0
2009-02-24 12:10:00,20.85,20.87,20.8,20.85,43700.0,14.2095,14.2232,14.1755,14.2095,43700.0
2009-02-24 12:15:00,20.84,20.93,20.78,20.9,55700.0,14.2027,14.2641,14.1618,14.2436,55700.0
2009-02-24 12:20:00,20.9,21.03,20.89,20.97,44400.0,14.2436,14.3322,14.2368,14.2913,44400.0
2009-02-24 12:25:00,20.98,21.06,20.95,21.0,30100.0,14.2981,14.3526,14.2777,14.3118,30100.0
2009-02-24 12:30:00,21.01,21.07,20.98,21.02,23500.0,14.3186,14.3595,14.2981,14.3254,23500.0
2009-02-24 12:35:00,21.0,21.19,21.0,21.08,34600.0,14.3118,14.4412,14.3118,14.3663,34600.0
2009-02-24 12:40:00,21.07,21.13,21.05,21.1,36500.0,14.3595,14.4004,14.3458,14.3799,36500.0
2009-02-24 12:45:00,21.13,21.17,21.07,21.13,34700.0,14.4004,14.4276,14.3595,14.4004,34700.0
2009-02-24 12:50:00,21.13,21.2,21.03,21.03,37100.0,14.4004,14.4481,14.3322,14.3322,37100.0
2009-02-24 12:55:00,21.02,21.08,21.02,21.06,20100.0,14.3254,14.3663,14.3254,14.3526,20100.0
2009-02-24 13:00:00,21.05,21.15,21.01,21.15,23800.0,14.3458,14.414,14.3186,14.414,23800.0
2009-02-24 13:05:00,21.15,21.21,21.13,21.18,34800.0,14.414,14.4549,14.4004,14.4344,34800.0
2009-02-24 13:10:00,21.18,21.19,20.96,20.97,28100.0,14.4344,14.4412,14.2845,14.2913,28100.0
2009-02-24 13:15:00,20.98,21.07,20.98,21.07,12900.0,14.2981,14.3595,14.2981,14.3595,12900.0
2009-02-24 13:20:00,21.07,21.39,21.04,21.37,42500.0,14.3595,14.5775,14.339,14.5639,42500.0
2009-02-24 13:25:00,21.37,21.49,21.37,21.49,51900.0,14.5639,14.6457,14.5639,14.6457,51900.0
2009-02-24 13:30:00,21.48,21.57,21.44,21.55,37000.0,14.6389,14.7002,14.6116,14.6866,37000.0
2009-02-24 13:35:00,21.56,21.66,21.47,21.64,48800.0,14.6934,14.7616,14.6321,14.7479,48800.0
2009-02-24 13:40:00,21.65,21.7,21.46,21.47,37600.0,14.7547,14.7888,14.6253,14.6321,37600.0
2009-02-24 13:45:00,21.46,21.56,21.46,21.52,33000.0,14.6253,14.6934,14.6253,14.6661,33000.0
2009-02-24 13:50:00,21.52,21.69,21.52,21.62,38600.0,14.6661,14.782,14.6661,14.7343,38600.0
2009-02-24 13:55:00,21.6,21.7,21.6,21.69,39400.0,14.7207,14.7888,14.7207,14.782,39400.0
2009-02-24 14:00:00,21.69,21.77,21.66,21.7,49300.0,14.782,14.8365,14.7616,14.7888,49300.0
2009-02-24 14:05:00,21.7,21.76,21.67,21.69,62900.0,14.7888,14.8297,14.7684,14.782,62900.0
2009-02-24 14:10:00,21.69,21.69,21.58,21.66,37600.0,14.782,14.782,14.707,14.7616,37600.0
2009-02-24 14:15:00,21.65,21.96,21.65,21.96,85200.0,14.7547,14.966,14.7547,14.966,85200.0
2009-02-24 14:20:00,21.94,22.06,21.86,22.05,55600.0,14.9524,15.0342,14.8979,15.0273,55600.0
2009-02-24 14:25:00,22.05,22.05,21.93,21.96,32100.0,15.0273,15.0273,14.9456,14.966,32100.0
2009-02-24 14:30:00,21.97,22.0,21.88,21.93,50600.0,14.9728,14.9933,14.9115,14.9456,50600.0
2009-02-24 14:35:00,21.94,22.0,21.83,21.92,41500.0,14.9524,14.9933,14.8774,14.9387,41500.0
2009-02-24 14:40:00,21.92,22.02,21.8,21.83,48900.0,14.9387,15.0069,14.857,14.8774,48900.0
2009-02-24 14:45:00,21.83,21.93,21.8,21.93,34500.0,14.8774,14.9456,14.857,14.9456,34500.0
2009-02-24 14:50:00,21.92,21.93,21.8,21.83,37100.0,14.9387,14.9456,14.857,14.8774,37100.0
2009-02-24 14:55:00,21.82,22.02,21.82,21.96,35700.0,14.8706,15.0069,14.8706,14.966,35700.0
2009-02-24 15:00:00,21.96,22.04,21.95,21.98,56400.0,14.966,15.0205,14.9592,14.9796,56400.0
2009-02-24 15:05:00,21.98,22.09,21.95,22.07,38800.0,14.9796,15.0546,14.9592,15.041,38800.0
2009-02-24 15:10:00,22.08,22.17,22.03,22.16,44100.0,15.0478,15.1091,15.0137,15.1023,44100.0
2009-02-24 15:15:00,22.17,22.2,22.1,22.19,40100.0,15.1091,15.1296,15.0614,15.1228,40100.0
2009-02-24 15:20:00,22.2,22.21,22.1,22.13,51500.0,15.1296,15.1364,15.0614,15.0819,51500.0
2009-02-24 15:25:00,22.13,22.2,22.03,22.05,76800.0,15.0819,15.1296,15.0137,15.0273,76800.0
2009-02-24 15:30:00,22.04,22.08,21.86,21.92,61300.0,15.0205,15.0478,14.8979,14.9387,61300.0
2009-02-24 15:35:00,21.9,22.01,21.89,21.98,64500.0,14.9251,15.0001,14.9183,14.9796,64500.0
2009-02-24 15:40:00,21.99,22.11,21.97,21.97,80000.0,14.9865,15.0682,14.9728,14.9728,80000.0
2009-02-24 15:45:00,21.98,22.04,21.91,22.02,59400.0,14.9796,15.0205,14.9319,15.0069,59400.0
2009-02-24 15:50:00,22.02,22.05,21.95,22.03,77600.0,15.0069,15.0273,14.9592,15.0137,77600.0
2009-02-24 15:55:00,22.03,22.03,21.86,21.88,177900.0,15.0137,15.0137,14.8979,14.9115,177900.0
2009-02-25 09:30:00,20.82,21.83,20.82,21.67,59500.0,14.1891,14.8774,14.1891,14.7684,59500.0
2009-02-25 09:35:00,21.64,21.67,21.4,21.54,36400.0,14.7479,14.7684,14.5844,14.6798,36400.0
2009-02-25 09:40:00,21.53,21.6,21.24,21.27,47700.0,14.673,14.7207,14.4753,14.4958,47700.0
2009-02-25 09:45:00,21.26,21.26,21.05,21.11,90800.0,14.489,14.489,14.3458,14.3867,90800.0
2009-02-25 09:50:00,21.1,21.14,21.0,21.12,36200.0,14.3799,14.4072,14.3118,14.3935,36200.0
2009-02-25 09:55:00,21.12,21.21,21.06,21.13,39500.0,14.3935,14.4549,14.3526,14.4004,39500.0
2009-02-25 10:00:00,21.11,21.11,20.91,20.94,86500.0,14.3867,14.3867,14.2504,14.2709,86500.0
2009-02-25 10:05:00,20.93,20.94,20.62,20.65,65900.0,14.2641,14.2709,14.0528,14.0732,65900.0
2009-02-25 10:10:00,20.65,20.83,20.56,20.82,44400.0,14.0732,14.1959,14.0119,14.1891,44400.0
2009-02-25 10:15:00,20.81,20.82,20.61,20.73,27200.0,14.1823,14.1891,14.046,14.1277,27200.0
2009-02-25 10:20:00,20.73,20.75,20.59,20.66,19300.0,14.1277,14.1414,14.0323,14.08,19300.0
2009-02-25 10:25:00,20.66,20.94,20.6,20.94,44800.0,14.08,14.2709,14.0392,14.2709,44800.0
2009-02-25 10:30:00,20.95,21.04,20.9,20.91,44600.0,14.2777,14.339,14.2436,14.2504,44600.0
2009-02-25 10:35:00,20.91,20.93,20.84,20.86,24000.0,14.2504,14.2641,14.2027,14.2163,24000.0
2009-02-25 10:40:00,20.88,20.89,20.59,20.61,36600.0,14.23,14.2368,14.0323,14.046,36600.0
2009-02-25 10:45:00,20.61,20.66,20.49,20.52,66300.0,14.046,14.08,13.9642,13.9846,66300.0
2009-02-25 10:50:00,20.53,20.56,20.49,20.53,22600.0,13.9914,14.0119,13.9642,13.9914,22600.0
2009-02-25 10:55:00,20.53,20.57,20.48,20.5,20900.0,13.9914,14.0187,13.9574,13.971,20900.0
2009-02-25 11:00:00,20.48,20.52,20.35,20.39,76600.0,13.9574,13.9846,13.8688,13.896,76600.0
2009-02-25 11:05:00,20.38,20.6,20.38,20.56,49800.0,13.8892,14.0392,13.8892,14.0119,49800.0
2009-02-25 11:10:00,20.55,20.63,20.5,20.6,34200.0,14.0051,14.0596,13.971,14.0392,34200.0
2009-02-25 11:15:00,20.63,20.64,20.53,20.62,31100.0,14.0596,14.0664,13.9914,14.0528,31100.0
2009-02-25 11:20:00,20.61,20.8,20.61,20.8,45100.0,14.046,14.1755,14.046,14.1755,45100.0
2009-02-25 11:25:00,20.81,20.84,20.72,20.75,71200.0,14.1823,14.2027,14.1209,14.1414,71200.0
2009-02-25 11:30:00,20.74,20.76,20.61,20.73,70200.0,14.1346,14.1482,14.046,14.1277,70200.0
2009-02-25 11:35:00,20.73,20.77,20.6,20.69,43500.0,14.1277,14.155,14.0392,14.1005,43500.0
2009-02-25 11:40:00,20.7,20.85,20.68,20.85,46300.0,14.1073,14.2095,14.0937,14.2095,46300.0
2009-02-25 11:45:00,20.85,20.95,20.84,20.86,60900.0,14.2095,14.2777,14.2027,14.2163,60900.0
2009-02-25 11:50:00,20.85,20.9,20.73,20.82,81700.0,14.2095,14.2436,14.1277,14.1891,81700.0
2009-02-25 11:55:00,20.82,20.82,20.52,20.57,30700.0,14.1891,14.1891,13.9846,14.0187,30700.0
2009-02-25 12:00:00,20.55,20.62,20.52,20.56,41100.0,14.0051,14.0528,13.9846,14.0119,41100.0
2009-02-25 12:05:00,20.57,20.6,20.47,20.52,25300.0,14.0187,14.0392,13.9506,13.9846,25300.0
2009-02-25 12:10:00,20.52,20.57,20.41,20.55,48900.0,13.9846,14.0187,13.9097,14.0051,48900.0
2009-02-25 12:15:00,20.54,20.59,20.44,20.47,37200.0,13.9983,14.0323,13.9301,13.9506,37200.0
2009-02-25 12:20:00,20.46,20.52,20.46,20.49,19300.0,13.9437,13.9846,13.9437,13.9642,19300.0
2009-02-25 12:25:00,20.48,20.48,20.33,20.38,28800.0,13.9574,13.9574,13.8551,13.8892,28800.0
2009-02-25 12:30:00,20.37,20.46,20.37,20.44,32400.0,13.8824,13.9437,13.8824,13.9301,32400.0
2009-02-25 12:35:00,20.42,20.5,20.39,20.49,30700.0,13.9165,13.971,13.896,13.9642,30700.0
2009-02-25 12:40:00,20.48,20.5,20.37,20.38,43200.0,13.9574,13.971,13.8824,13.8892,43200.0
2009-02-25 12:45:00,20.37,20.44,20.34,20.38,71300.0,13.8824,13.9301,13.862,13.8892,71300.0
2009-02-25 12:50:00,20.39,20.49,20.36,20.4,42600.0,13.896,13.9642,13.8756,13.9028,42600.0
2009-02-25 12:55:00,20.4,20.51,20.37,20.48,21500.0,13.9028,13.9778,13.8824,13.9574,21500.0
2009-02-25 13:00:00,20.48,20.63,20.46,20.57,30800.0,13.9574,14.0596,13.9437,14.0187,30800.0
2009-02-25 13:05:00,20.58,20.63,20.51,20.59,32300.0,14.0255,14.0596,13.9778,14.0323,32300.0
2009-02-25 13:10:00,20.61,20.63,20.47,20.57,34000.0,14.046,14.0596,13.9506,14.0187,34000.0
2009-02-25 13:15:00,20.58,20.59,20.53,20.56,13500.0,14.0255,14.0323,13.9914,14.0119,13500.0
2009-02-25 13:20:00,20.56,20.56,20.4,20.46,31300.0,14.0119,14.0119,13.9028,13.9437,31300.0
2009-02-25 13:25:00,20.47,20.52,20.46,20.46,12200.0,13.9506,13.9846,13.9437,13.9437,12200.0
2009-02-25 13:30:00,20.46,20.59,20.46,20.57,21700.0,13.9437,14.0323,13.9437,14.0187,21700.0
2009-02-25 13:35:00,20.59,20.7,20.59,20.63,23100.0,14.0323,14.1073,14.0323,14.0596,23100.0
2009-02-25 13:40:00,20.63,20.77,20.63,20.7,21900.0,14.0596,14.155,14.0596,14.1073,21900.0
2009-02-25 13:45:00,20.7,20.86,20.66,20.84,31900.0,14.1073,14.2163,14.08,14.2027,31900.0
2009-02-25 13:50:00,20.84,20.95,20.79,20.89,28300.0,14.2027,14.2777,14.1686,14.2368,28300.0
2009-02-25 13:55:00,20.9,21.0,20.88,20.9,69400.0,14.2436,14.3118,14.23,14.2436,69400.0
2009-02-25 14:00:00,20.9,20.92,20.73,20.81,96400.0,14.2436,14.2572,14.1277,14.1823,96400.0
2009-02-25 14:05:00,20.81,20.83,20.59,20.73,103600.0,14.1823,14.1959,14.0323,14.1277,103600.0
2009-02-25 14:10:00,20.73,20.81,20.64,20.71,100800.0,14.1277,14.1823,14.0664,14.1141,100800.0
2009-02-25 14:15:00,20.72,20.85,20.64,20.68,72300.0,14.1209,14.2095,14.0664,14.0937,72300.0
2009-02-25 14:20:00,20.69,20.81,20.58,20.79,66300.0,14.1005,14.1823,14.0255,14.1686,66300.0
2009-02-25 14:25:00,20.81,20.87,20.71,20.87,63900.0,14.1823,14.2232,14.1141,14.2232,63900.0
2009-02-25 14:30:00,20.87,20.9,20.76,20.82,83400.0,14.2232,14.2436,14.1482,14.1891,83400.0
2009-02-25 14:35:00,20.82,20.84,20.71,20.79,51800.0,14.1891,14.2027,14.1141,14.1686,51800.0
2009-02-25 14:40:00,20.79,20.93,20.78,20.89,81900.0,14.1686,14.2641,14.1618,14.2368,81900.0
2009-02-25 14:45:00,20.89,20.98,20.83,20.83,54000.0,14.2368,14.2981,14.1959,14.1959,54000.0
2009-02-25 14:50:00,20.85,20.96,20.85,20.89,213200.0,14.2095,14.2845,14.2095,14.2368,213200.0
2009-02-25 14:55:00,20.88,20.9,20.74,20.8,57100.0,14.23,14.2436,14.1346,14.1755,57100.0
2009-02-25 15:00:00,20.79,20.93,20.72,20.92,66500.0,14.1686,14.2641,14.1209,14.2572,66500.0
2009-02-25 15:05:00,20.93,21.04,20.85,20.89,152300.0,14.2641,14.339,14.2095,14.2368,152300.0
2009-02-25 15:10:00,20.91,20.94,20.74,20.87,128500.0,14.2504,14.2709,14.1346,14.2232,128500.0
2009-02-25 15:15:00,20.88,21.05,20.88,20.97,298300.0,14.23,14.3458,14.23,14.2913,298300.0
2009-02-25 15:20:00,20.97,21.04,20.94,21.0,202900.0,14.2913,14.339,14.2709,14.3118,202900.0
2009-02-25 15:25:00,21.01,21.04,20.91,20.93,142400.0,14.3186,14.339,14.2504,14.2641,142400.0
2009-02-25 15:30:00,20.94,21.0,20.9,20.95,97700.0,14.2709,14.3118,14.2436,14.2777,97700.0
2009-02-25 15:35:00,20.95,20.96,20.78,20.8,122700.0,14.2777,14.2845,14.1618,14.1755,122700.0
2009-02-25 15:40:00,20.81,20.87,20.72,20.73,142500.0,14.1823,14.2232,14.1209,14.1277,142500.0
2009-02-25 15:45:00,20.74,20.77,20.59,20.67,165900.0,14.1346,14.155,14.0323,14.0869,165900.0
2009-02-25 15:50:00,20.66,20.73,20.61,20.61,125600.0,14.08,14.1277,14.046,14.046,125600.0
2009-02-25 15:55:00,20.61,20.61,20.49,20.52,151500.0,14.046,14.046,13.9642,13.9846,151500.0
2009-02-26 09:30:00,21.03,21.03,20.84,20.89,85800.0,14.3322,14.3322,14.2027,14.2368,85800.0
2009-02-26 09:35:00,20.9,21.08,20.76,20.8,75900.0,14.2436,14.3663,14.1482,14.1755,75900.0
2009-02-26 09:40:00,20.79,20.95,20.71,20.92,49000.0,14.1686,14.2777,14.1141,14.2572,49000.0
2009-02-26 09:45:00,20.91,20.91,20.63,20.68,47000.0,14.2504,14.2504,14.0596,14.0937,47000.0
2009-02-26 09:50:00,20.65,20.91,20.65,20.9,44300.0,14.0732,14.2504,14.0732,14.2436,44300.0
2009-02-26 09:55:00,20.89,21.0,20.8,21.0,67000.0,14.2368,14.3118,14.1755,14.3118,67000.0
2009-02-26 10:00:00,20.99,21.05,20.86,21.03,82700.0,14.3049,14.3458,14.2163,14.3322,82700.0
2009-02-26 10:05:00,21.04,21.07,20.76,20.87,92300.0,14.339,14.3595,14.1482,14.2232,92300.0
2009-02-26 10:10:00,20.87,20.88,20.66,20.8,62500.0,14.2232,14.23,14.08,14.1755,62500.0
2009-02-26 10:15:00,20.8,20.92,20.72,20.85,27200.0,14.1755,14.2572,14.1209,14.2095,27200.0
2009-02-26 10:20:00,20.86,21.06,20.86,20.96,29300.0,14.2163,14.3526,14.2163,14.2845,29300.0
2009-02-26 10:25:00,20.97,20.99,20.83,20.9,28900.0,14.2913,14.3049,14.1959,14.2436,28900.0
2009-02-26 10:30:00,20.89,21.0,20.75,20.96,53000.0,14.2368,14.3118,14.1414,14.2845,53000.0
2009-02-26 10:35:00,20.96,21.12,20.94,20.96,226500.0,14.2845,14.3935,14.2709,14.2845,226500.0
2009-02-26 10:40:00,20.98,21.06,20.91,20.91,53600.0,14.2981,14.3526,14.2504,14.2504,53600.0
2009-02-26 10:45:00,20.93,21.13,20.93,21.08,53100.0,14.2641,14.4004,14.2641,14.3663,53100.0
2009-02-26 10:50:00,21.06,21.13,20.87,20.87,45100.0,14.3526,14.4004,14.2232,14.2232,45100.0
2009-02-26 10:55:00,20.87,20.99,20.86,20.99,16100.0,14.2232,14.3049,14.2163,14.3049,16100.0
2009-02-26 11:00:00,20.98,21.02,20.86,20.88,56000.0,14.2981,14.3254,14.2163,14.23,56000.0
2009-02-26 11:05:00,20.88,20.94,20.77,20.89,85000.0,14.23,14.2709,14.155,14.2368,85000.0
2009-02-26 11:10:00,20.89,20.97,20.83,20.94,40400.0,14.2368,14.2913,14.1959,14.2709,40400.0
2009-02-26 11:15:00,20.95,21.01,20.88,21.0,53600.0,14.2777,14.3186,14.23,14.3118,53600.0
2009-02-26 11:20:00,20.99,21.04,20.94,20.99,64100.0,14.3049,14.339,14.2709,14.3049,64100.0
2009-02-26 11:25:00,20.99,20.99,20.86,20.87,26100.0,14.3049,14.3049,14.2163,14.2232,26100.0
2009-02-26 11:30:00,20.86,20.93,20.86,20.9,32300.0,14.2163,14.2641,14.2163,14.2436,32300.0
2009-02-26 11:35:00,20.9,20.97,20.88,20.9,11500.0,14.2436,14.2913,14.23,14.2436,11500.0
2009-02-26 11:40:00,20.89,20.91,20.79,20.83,60600.0,14.2368,14.2504,14.1686,14.1959,60600.0
2009-02-26 11:45:00,20.82,20.87,20.79,20.85,50200.0,14.1891,14.2232,14.1686,14.2095,50200.0
2009-02-26 11:50:00,20.86,20.95,20.85,20.9,9900.0,14.2163,14.2777,14.2095,14.2436,9900.0
2009-02-26 11:55:00,20.91,20.97,20.86,20.94,14600.0,14.2504,14.2913,14.2163,14.2709,14600.0
2009-02-26 12:00:00,20.96,21.02,20.95,20.96,16800.0,14.2845,14.3254,14.2777,14.2845,16800.0
2009-02-26 12:05:00,20.93,20.97,20.9,20.97,23700.0,14.2641,14.2913,14.2436,14.2913,23700.0
2009-02-26 12:10:00,20.97,20.98,20.94,20.97,23900.0,14.2913,14.2981,14.2709,14.2913,23900.0
2009-02-26 12:15:00,20.98,21.0,20.87,20.91,14200.0,14.2981,14.3118,14.2232,14.2504,14200.0
2009-02-26 12:20:00,20.9,20.92,20.79,20.81,34600.0,14.2436,14.2572,14.1686,14.1823,34600.0
2009-02-26 12:25:00,20.81,20.85,20.78,20.82,62600.0,14.1823,14.2095,14.1618,14.1891,62600.0
2009-02-26 12:30:00,20.82,20.89,20.8,20.87,43900.0,14.1891,14.2368,14.1755,14.2232,43900.0
2009-02-26 12:35:00,20.87,20.93,20.86,20.91,241200.0,14.2232,14.2641,14.2163,14.2504,241200.0
2009-02-26 12:40:00,20.9,20.92,20.83,20.83,17800.0,14.2436,14.2572,14.1959,14.1959,17800.0
2009-02-26 12:45:00,20.83,20.96,20.83,20.96,45600.0,14.1959,14.2845,14.1959,14.2845,45600.0
2009-02-26 12:50:00,20.95,21.0,20.9,20.99,38800.0,14.2777,14.3118,14.2436,14.3049,38800.0
2009-02-26 12:55:00,21.0,21.0,20.82,20.88,32300.0,14.3118,14.3118,14.1891,14.23,32300.0
2009-02-26 13:00:00,20.89,20.93,20.81,20.86,68600.0,14.2368,14.2641,14.1823,14.2163,68600.0
2009-02-26 13:05:00,20.85,20.88,20.8,20.81,42200.0,14.2095,14.23,14.1755,14.1823,42200.0
2009-02-26 13:10:00,20.8,20.87,20.78,20.87,151000.0,14.1755,14.2232,14.1618,14.2232,151000.0
2009-02-26 13:15:00,20.86,20.9,20.84,20.84,34400.0,14.2163,14.2436,14.2027,14.2027,34400.0
2009-02-26 13:20:00,20.83,20.92,20.83,20.84,129200.0,14.1959,14.2572,14.1959,14.2027,129200.0
2009-02-26 13:25:00,20.82,20.95,20.79,20.87,74700.0,14.1891,14.2777,14.1686,14.2232,74700.0
2009-02-26 13:30:00,20.87,20.91,20.82,20.88,52100.0,14.2232,14.2504,14.1891,14.23,52100.0
2009-02-26 13:35:00,20.88,20.91,20.82,20.84,30100.0,14.23,14.2504,14.1891,14.2027,30100.0
2009-02-26 13:40:00,20.85,21.03,20.84,20.96,53500.0,14.2095,14.3322,14.2027,14.2845,53500.0
2009-02-26 13:45:00,20.97,21.01,20.93,20.93,41200.0,14.2913,14.3186,14.2641,14.2641,41200.0
2009-02-26 13:50:00,20.93,20.96,20.9,20.9,59600.0,14.2641,14.2845,14.2436,14.2436,59600.0
2009-02-26 13:55:00,20.9,20.93,20.82,20.92,31000.0,14.2436,14.2641,14.1891,14.2572,31000.0
2009-02-26 14:00:00,20.91,20.93,20.84,20.9,52900.0,14.2504,14.2641,14.2027,14.2436,52900.0
2009-02-26 14:05:00,20.9,20.91,20.79,20.87,72100.0,14.2436,14.2504,14.1686,14.2232,72100.0
2009-02-26 14:10:00,20.87,20.99,20.86,20.98,65600.0,14.2232,14.3049,14.2163,14.2981,65600.0
2009-02-26 14:15:00,20.98,21.0,20.92,20.98,26100.0,14.2981,14.3118,14.2572,14.2981,26100.0
2009-02-26 14:20:00,20.99,21.04,20.94,20.96,87500.0,14.3049,14.339,14.2709,14.2845,87500.0
2009-02-26 14:25:00,20.97,21.0,20.91,20.96,32000.0,14.2913,14.3118,14.2504,14.2845,32000.0
2009-02-26 14:30:00,20.96,20.97,20.81,20.86,77000.0,14.2845,14.2913,14.1823,14.2163,77000.0
2009-02-26 14:35:00,20.85,20.95,20.81,20.89,39200.0,14.2095,14.2777,14.1823,14.2368,39200.0
2009-02-26 14:40:00,20.88,20.89,20.81,20.82,73300.0,14.23,14.2368,14.1823,14.1891,73300.0
2009-02-26 14:45:00,20.82,20.88,20.8,20.85,83100.0,14.1891,14.23,14.1755,14.2095,83100.0
2009-02-26 14:50:00,20.85,20.86,20.65,20.67,69800.0,14.2095,14.2163,14.0732,14.0869,69800.0
2009-02-26 14:55:00,20.68,20.72,20.54,20.64,89400.0,14.0937,14.1209,13.9983,14.0664,89400.0
2009-02-26 15:00:00,20.64,20.68,20.53,20.65,86200.0,14.0664,14.0937,13.9914,14.0732,86200.0
2009-02-26 15:05:00,20.67,20.71,20.58,20.63,82500.0,14.0869,14.1141,14.0255,14.0596,82500.0
2009-02-26 15:10:00,20.63,20.65,20.46,20.48,101000.0,14.0596,14.0732,13.9437,13.9574,101000.0
2009-02-26 15:15:00,20.47,20.56,20.45,20.5,119500.0,13.9506,14.0119,13.9369,13.971,119500.0
2009-02-26 15:20:00,20.51,20.61,20.43,20.6,129000.0,13.9778,14.046,13.9233,14.0392,129000.0
2009-02-26 15:25:00,20.61,20.7,20.58,20.63,95900.0,14.046,14.1073,14.0255,14.0596,95900.0
2009-02-26 15:30:00,20.6,20.7,20.56,20.7,81700.0,14.0392,14.1073,14.0119,14.1073,81700.0
2009-02-26 15:35:00,20.7,20.79,20.67,20.74,96000.0,14.1073,14.1686,14.0869,14.1346,96000.0
2009-02-26 15:40:00,20.74,20.85,20.71,20.77,118200.0,14.1346,14.2095,14.1141,14.155,118200.0
2009-02-26 15:45:00,20.76,20.9,20.72,20.88,135200.0,14.1482,14.2436,14.1209,14.23,135200.0
2009-02-26 15:50:00,20.87,20.87,20.74,20.77,98800.0,14.2232,14.2232,14.1346,14.155,98800.0
2009-02-26 15:55:00,20.77,20.77,20.62,20.65,124300.0,14.155,14.155,14.0528,14.0732,124300.0
2009-02-27 09:30:00,20.13,20.14,19.85,19.9,78400.0,13.7188,13.7257,13.528,13.5621,78400.0
2009-02-27 09:35:00,19.92,20.05,19.88,20.02,61400.0,13.5757,13.6643,13.5485,13.6439,61400.0
2009-02-27 09:40:00,20.02,20.3,19.93,20.19,61200.0,13.6439,13.8347,13.5825,13.7597,61200.0
2009-02-27 09:45:00,20.18,20.39,20.1,20.26,90300.0,13.7529,13.896,13.6984,13.8074,90300.0
2009-02-27 09:50:00,20.26,20.5,20.2,20.47,65900.0,13.8074,13.971,13.7665,13.9506,65900.0
2009-02-27 09:55:00,20.5,21.0,20.49,20.79,195400.0,13.971,14.3118,13.9642,14.1686,195400.0
2009-02-27 10:00:00,20.82,20.96,20.73,20.8,63700.0,14.1891,14.2845,14.1277,14.1755,63700.0
2009-02-27 10:05:00,20.8,20.92,20.77,20.8,59200.0,14.1755,14.2572,14.155,14.1755,59200.0
2009-02-27 10:10:00,20.78,20.87,20.72,20.81,55100.0,14.1618,14.2232,14.1209,14.1823,55100.0
2009-02-27 10:15:00,20.81,20.98,20.72,20.94,53400.0,14.1823,14.2981,14.1209,14.2709,53400.0
2009-02-27 10:20:00,20.93,21.07,20.9,20.93,120100.0,14.2641,14.3595,14.2436,14.2641,120100.0
2009-02-27 10:25:00,20.93,21.08,20.84,20.85,88800.0,14.2641,14.3663,14.2027,14.2095,88800.0
2009-02-27 10:30:00,20.84,21.0,20.82,20.89,47700.0,14.2027,14.3118,14.1891,14.2368,47700.0
2009-02-27 10:35:00,20.88,20.9,20.73,20.89,38700.0,14.23,14.2436,14.1277,14.2368,38700.0
2009-02-27 10:40:00,20.88,20.93,20.78,20.81,69200.0,14.23,14.2641,14.1618,14.1823,69200.0
2009-02-27 10:45:00,20.8,20.94,20.67,20.85,75400.0,14.1755,14.2709,14.0869,14.2095,75400.0
2009-02-27 10:50:00,20.83,20.95,20.81,20.9,45200.0,14.1959,14.2777,14.1823,14.2436,45200.0
2009-02-27 10:55:00,20.89,20.9,20.79,20.89,50700.0,14.2368,14.2436,14.1686,14.2368,50700.0
2009-02-27 11:00:00,20.9,20.93,20.8,20.83,40500.0,14.2436,14.2641,14.1755,14.1959,40500.0
2009-02-27 11:05:00,20.81,20.92,20.76,20.9,67500.0,14.1823,14.2572,14.1482,14.2436,67500.0
2009-02-27 11:10:00,20.89,20.95,20.75,20.75,41300.0,14.2368,14.2777,14.1414,14.1414,41300.0
2009-02-27 11:15:00,20.75,20.8,20.71,20.79,60500.0,14.1414,14.1755,14.1141,14.1686,60500.0
2009-02-27 11:20:00,20.79,20.9,20.76,20.87,42400.0,14.1686,14.2436,14.1482,14.2232,42400.0
2009-02-27 11:25:00,20.88,20.96,20.8,20.92,90300.0,14.23,14.2845,14.1755,14.2572,90300.0
2009-02-27 11:30:00,20.94,20.97,20.88,20.9,46200.0,14.2709,14.2913,14.23,14.2436,46200.0
2009-02-27 11:35:00,20.89,20.94,20.83,20.93,37600.0,14.2368,14.2709,14.1959,14.2641,37600.0
2009-02-27 11:40:00,20.94,21.17,20.91,21.14,84900.0,14.2709,14.4276,14.2504,14.4072,84900.0
2009-02-27 11:45:00,21.14,21.19,21.02,21.04,34400.0,14.4072,14.4412,14.3254,14.339,34400.0
2009-02-27 11:50:00,21.04,21.08,20.9,20.98,53000.0,14.339,14.3663,14.2436,14.2981,53000.0
2009-02-27 11:55:00,20.99,21.13,20.9,21.13,39000.0,14.3049,14.4004,14.2436,14.4004,39000.0
2009-02-27 12:00:00,21.13,21.15,21.06,21.11,32700.0,14.4004,14.414,14.3526,14.3867,32700.0
2009-02-27 12:05:00,21.11,21.19,21.06,21.08,38900.0,14.3867,14.4412,14.3526,14.3663,38900.0
2009-02-27 12:10:00,21.08,21.19,21.04,21.06,57600.0,14.3663,14.4412,14.339,14.3526,57600.0
2009-02-27 12:15:00,21.06,21.11,20.95,20.95,73100.0,14.3526,14.3867,14.2777,14.2777,73100.0
2009-02-27 12:20:00,20.95,21.06,20.94,21.03,164700.0,14.2777,14.3526,14.2709,14.3322,164700.0
2009-02-27 12:25:00,21.05,21.1,20.97,20.97,27200.0,14.3458,14.3799,14.2913,14.2913,27200.0
2009-02-27 12:30:00,20.97,21.04,20.9,20.91,44200.0,14.2913,14.339,14.2436,14.2504,44200.0
2009-02-27 12:35:00,20.93,20.97,20.86,20.9,25700.0,14.2641,14.2913,14.2163,14.2436,25700.0
2009-02-27 12:40:00,20.88,20.95,20.83,20.92,17900.0,14.23,14.2777,14.1959,14.2572,17900.0
2009-02-27 12:45:00,20.93,21.0,20.88,20.99,26200.0,14.2641,14.3118,14.23,14.3049,26200.0
2009-02-27 12:50:00,21.0,21.07,21.0,21.05,20900.0,14.3118,14.3595,14.3118,14.3458,20900.0
2009-02-27 12:55:00,21.05,21.07,20.98,21.05,62900.0,14.3458,14.3595,14.2981,14.3458,62900.0
2009-02-27 13:00:00,21.05,21.19,21.05,21.07,36600.0,14.3458,14.4412,14.3458,14.3595,36600.0
2009-02-27 13:05:00,21.06,21.11,21.02,21.07,44300.0,14.3526,14.3867,14.3254,14.3595,44300.0
2009-02-27 13:10:00,21.07,21.13,20.98,20.99,70000.0,14.3595,14.4004,14.2981,14.3049,70000.0
2009-02-27 13:15:00,20.99,21.03,20.9,21.03,52100.0,14.3049,14.3322,14.2436,14.3322,52100.0
2009-02-27 13:20:00,21.01,21.09,20.97,21.02,28600.0,14.3186,14.3731,14.2913,14.3254,28600.0
2009-02-27 13:25:00,21.02,21.07,20.99,21.0,17700.0,14.3254,14.3595,14.3049,14.3118,17700.0
2009-02-27 13:30:00,21.01,21.15,20.89,20.96,85000.0,14.3186,14.414,14.2368,14.2845,85000.0
2009-02-27 13:35:00,20.95,21.01,20.8,20.9,87200.0,14.2777,14.3186,14.1755,14.2436,87200.0
2009-02-27 13:40:00,20.88,20.97,20.85,20.92,33100.0,14.23,14.2913,14.2095,14.2572,33100.0
2009-02-27 13:45:00,20.91,21.14,20.89,21.1,42700.0,14.2504,14.4072,14.2368,14.3799,42700.0
2009-02-27 13:50:00,21.11,21.18,21.06,21.08,38900.0,14.3867,14.4344,14.3526,14.3663,38900.0
2009-02-27 13:55:00,21.07,21.29,21.06,21.26,58300.0,14.3595,14.5094,14.3526,14.489,58300.0
2009-02-27 14:00:00,21.26,21.35,21.18,21.32,23100.0,14.489,14.5503,14.4344,14.5298,23100.0
2009-02-27 14:05:00,21.32,21.33,21.15,21.15,49000.0,14.5298,14.5367,14.414,14.414,49000.0
2009-02-27 14:10:00,21.14,21.18,21.08,21.16,54100.0,14.4072,14.4344,14.3663,14.4208,54100.0
2009-02-27 14:15:00,21.18,21.27,21.08,21.14,43600.0,14.4344,14.4958,14.3663,14.4072,43600.0
2009-02-27 14:20:00,21.15,21.19,20.96,21.02,62600.0,14.414,14.4412,14.2845,14.3254,62600.0
2009-02-27 14:25:00,21.02,21.09,20.89,20.91,78600.0,14.3254,14.3731,14.2368,14.2504,78600.0
2009-02-27 14:30:00,20.93,21.0,20.89,21.0,67900.0,14.2641,14.3118,14.2368,14.3118,67900.0
2009-02-27 14:35:00,21.02,21.05,20.93,20.96,69600.0,14.3254,14.3458,14.2641,14.2845,69600.0
2009-02-27 14:40:00,20.96,21.11,20.95,20.97,81400.0,14.2845,14.3867,14.2777,14.2913,81400.0
2009-02-27 14:45:00,20.97,21.2,20.96,21.18,75900.0,14.2913,14.4481,14.2845,14.4344,75900.0
2009-02-27 14:50:00,21.19,21.24,21.06,21.08,64300.0,14.4412,14.4753,14.3526,14.3663,64300.0
2009-02-27 14:55:00,21.09,21.19,21.07,21.13,45700.0,14.3731,14.4412,14.3595,14.4004,45700.0
2009-02-27 15:00:00,21.11,21.13,20.98,21.04,78400.0,14.3867,14.4004,14.2981,14.339,78400.0
2009-02-27 15:05:00,21.05,21.06,20.93,20.96,82900.0,14.3458,14.3526,14.2641,14.2845,82900.0
2009-02-27 15:10:00,20.95,21.0,20.81,20.92,126100.0,14.2777,14.3118,14.1823,14.2572,126100.0
2009-02-27 15:15:00,20.91,20.92,20.78,20.84,78400.0,14.2504,14.2572,14.1618,14.2027,78400.0
2009-02-27 15:20:00,20.84,20.94,20.78,20.94,107500.0,14.2027,14.2709,14.1618,14.2709,107500.0
2009-02-27 15:25:00,20.94,20.99,20.86,20.86,88800.0,14.2709,14.3049,14.2163,14.2163,88800.0
2009-02-27 15:30:00,20.86,21.05,20.83,21.0,149200.0,14.2163,14.3458,14.1959,14.3118,149200.0
2009-02-27 15:35:00,21.0,21.0,20.79,20.83,145900.0,14.3118,14.3118,14.1686,14.1959,145900.0
2009-02-27 15:40:00,20.83,21.02,20.8,20.94,143500.0,14.1959,14.3254,14.1755,14.2709,143500.0
2009-02-27 15:45:00,20.93,21.1,20.85,21.03,195500.0,14.2641,14.3799,14.2095,14.3322,195500.0
2009-02-27 15:50:00,21.03,21.04,20.84,20.85,151900.0,14.3322,14.339,14.2027,14.2095,151900.0
2009-02-27 15:55:00,20.84,20.89,20.73,20.76,215800.0,14.2027,14.2368,14.1277,14.1482,215800.0
2009-03-02 09:30:00,20.16,20.5,19.72,19.75,75400.0,13.7393,13.971,13.4394,13.4599,75400.0
2009-03-02 09:35:00,19.76,19.99,19.75,19.82,43500.0,13.4667,13.6234,13.4599,13.5076,43500.0
2009-03-02 09:40:00,19.8,19.87,19.59,19.82,62300.0,13.4939,13.5416,13.3508,13.5076,62300.0
2009-03-02 09:45:00,19.8,19.88,19.7,19.74,48700.0,13.4939,13.5485,13.4258,13.4531,48700.0
2009-03-02 09:50:00,19.72,19.84,19.67,19.73,60400.0,13.4394,13.5212,13.4053,13.4462,60400.0
2009-03-02 09:55:00,19.75,19.76,19.5,19.52,67900.0,13.4599,13.4667,13.2895,13.3031,67900.0
2009-03-02 10:00:00,19.52,19.65,19.4,19.45,83300.0,13.3031,13.3917,13.2213,13.2554,83300.0
2009-03-02 10:05:00,19.45,19.59,19.43,19.58,91200.0,13.2554,13.3508,13.2418,13.344,91200.0
2009-03-02 10:10:00,19.58,19.64,19.5,19.52,147500.0,13.344,13.3849,13.2895,13.3031,147500.0
2009-03-02 10:15:00,19.51,19.59,19.37,19.39,77300.0,13.2963,13.3508,13.2009,13.2145,77300.0
2009-03-02 10:20:00,19.37,19.39,19.28,19.36,67900.0,13.2009,13.2145,13.1396,13.1941,67900.0
2009-03-02 10:25:00,19.35,19.35,19.16,19.2,73100.0,13.1873,13.1873,13.0578,13.085,73100.0
2009-03-02 10:30:00,19.21,19.21,19.11,19.11,53000.0,13.0919,13.0919,13.0237,13.0237,53000.0
2009-03-02 10:35:00,19.11,19.14,19.04,19.12,49800.0,13.0237,13.0441,12.976,13.0305,49800.0
2009-03-02 10:40:00,19.12,19.12,18.98,19.12,71600.0,13.0305,13.0305,12.9351,13.0305,71600.0
2009-03-02 10:45:00,19.12,19.14,19.0,19.06,46200.0,13.0305,13.0441,12.9487,12.9896,46200.0
2009-03-02 10:50:00,19.05,19.13,19.01,19.08,38500.0,12.9828,13.0373,12.9555,13.0033,38500.0
2009-03-02 10:55:00,19.08,19.2,19.06,19.13,29800.0,13.0033,13.085,12.9896,13.0373,29800.0
2009-03-02 11:00:00,19.13,19.25,19.08,19.14,26800.0,13.0373,13.1191,13.0033,13.0441,26800.0
2009-03-02 11:05:00,19.14,19.17,19.05,19.06,35900.0,13.0441,13.0646,12.9828,12.9896,35900.0
2009-03-02 11:10:00,19.07,19.12,19.02,19.11,18800.0,12.9964,13.0305,12.9624,13.0237,18800.0
2009-03-02 11:15:00,19.12,19.2,19.1,19.2,70300.0,13.0305,13.085,13.0169,13.085,70300.0
2009-03-02 11:20:00,19.21,19.3,19.18,19.18,46400.0,13.0919,13.1532,13.0714,13.0714,46400.0
2009-03-02 11:25:00,19.18,19.19,19.07,19.15,46200.0,13.0714,13.0782,12.9964,13.051,46200.0
2009-03-02 11:30:00,19.15,19.18,19.12,19.18,19100.0,13.051,13.0714,13.0305,13.0714,19100.0
2009-03-02 11:35:00,19.18,19.18,19.04,19.09,41900.0,13.0714,13.0714,12.976,13.0101,41900.0
2009-03-02 11:40:00,19.09,19.13,19.06,19.06,20200.0,13.0101,13.0373,12.9896,12.9896,20200.0
2009-03-02 11:45:00,19.06,19.07,19.03,19.05,26700.0,12.9896,12.9964,12.9692,12.9828,26700.0
2009-03-02 11:50:00,19.05,19.06,18.85,18.87,35000.0,12.9828,12.9896,12.8465,12.8601,35000.0
2009-03-02 11:55:00,18.86,18.89,18.79,18.82,45600.0,12.8533,12.8738,12.8056,12.8261,45600.0
2009-03-02 12:00:00,18.81,18.85,18.78,18.84,52200.0,12.8192,12.8465,12.7988,12.8397,52200.0
2009-03-02 12:05:00,18.86,18.9,18.77,18.85,43100.0,12.8533,12.8806,12.792,12.8465,43100.0
2009-03-02 12:10:00,18.85,18.85,18.7,18.75,36500.0,12.8465,12.8465,12.7443,12.7784,36500.0
2009-03-02 12:15:00,18.76,18.81,18.66,18.67,25700.0,12.7852,12.8192,12.717,12.7238,25700.0
2009-03-02 12:20:00,18.67,18.8,18.63,18.8,44200.0,12.7238,12.8124,12.6966,12.8124,44200.0
2009-03-02 12:25:00,18.81,18.82,18.69,18.71,39000.0,12.8192,12.8261,12.7375,12.7511,39000.0
2009-03-02 12:30:00,18.7,18.78,18.68,18.75,25800.0,12.7443,12.7988,12.7306,12.7784,25800.0
2009-03-02 12:35:00,18.76,18.77,18.67,18.69,18100.0,12.7852,12.792,12.7238,12.7375,18100.0
2009-03-02 12:40:00,18.67,18.69,18.63,18.65,41400.0,12.7238,12.7375,12.6966,12.7102,41400.0
2009-03-02 12:45:00,18.65,18.67,18.56,18.63,37900.0,12.7102,12.7238,12.6489,12.6966,37900.0
2009-03-02 12:50:00,18.64,18.74,18.58,18.69,46000.0,12.7034,12.7715,12.6625,12.7375,46000.0
2009-03-02 12:55:00,18.69,18.69,18.54,18.58,41600.0,12.7375,12.7375,12.6352,12.6625,41600.0
2009-03-02 13:00:00,18.58,18.7,18.56,18.65,50200.0,12.6625,12.7443,12.6489,12.7102,50200.0
2009-03-02 13:05:00,18.65,18.77,18.59,18.74,68900.0,12.7102,12.792,12.6693,12.7715,68900.0
2009-03-02 13:10:00,18.74,18.75,18.58,18.6,35900.0,12.7715,12.7784,12.6625,12.6761,35900.0
2009-03-02 13:15:00,18.6,18.66,18.57,18.62,58200.0,12.6761,12.717,12.6557,12.6898,58200.0
2009-03-02 13:20:00,18.62,18.63,18.58,18.58,21600.0,12.6898,12.6966,12.6625,12.6625,21600.0
2009-03-02 13:25:00,18.58,18.66,18.56,18.61,34600.0,12.6625,12.717,12.6489,12.6829,34600.0
2009-03-02 13:30:00,18.6,18.65,18.58,18.58,35400.0,12.6761,12.7102,12.6625,12.6625,35400.0
2009-03-02 13:35:00,18.57,18.66,18.55,18.61,37000.0,12.6557,12.717,12.6421,12.6829,37000.0
2009-03-02 13:40:00,18.61,18.71,18.6,18.66,31400.0,12.6829,12.7511,12.6761,12.717,31400.0
2009-03-02 13:45:00,18.64,18.74,18.62,18.74,31000.0,12.7034,12.7715,12.6898,12.7715,31000.0
2009-03-02 13:50:00,18.74,18.76,18.67,18.76,38200.0,12.7715,12.7852,12.7238,12.7852,38200.0
2009-03-02 13:55:00,18.75,18.77,18.7,18.76,41300.0,12.7784,12.792,12.7443,12.7852,41300.0
2009-03-02 14:00:00,18.75,18.77,18.68,18.75,52100.0,12.7784,12.792,12.7306,12.7784,52100.0
2009-03-02 14:05:00,18.75,18.76,18.64,18.67,29300.0,12.7784,12.7852,12.7034,12.7238,29300.0
2009-03-02 14:10:00,18.67,18.72,18.64,18.64,29600.0,12.7238,12.7579,12.7034,12.7034,29600.0
2009-03-02 14:15:00,18.66,18.77,18.64,18.67,34000.0,12.717,12.792,12.7034,12.7238,34000.0
2009-03-02 14:20:00,18.67,18.71,18.63,18.7,52400.0,12.7238,12.7511,12.6966,12.7443,52400.0
2009-03-02 14:25:00,18.71,18.76,18.56,18.76,106500.0,12.7511,12.7852,12.6489,12.7852,106500.0
2009-03-02 14:30:00,18.75,18.84,18.66,18.81,85200.0,12.7784,12.8397,12.717,12.8192,85200.0
2009-03-02 14:35:00,18.8,18.92,18.8,18.87,69500.0,12.8124,12.8942,12.8124,12.8601,69500.0
2009-03-02 14:40:00,18.86,18.88,18.71,18.77,99600.0,12.8533,12.867,12.7511,12.792,99600.0
2009-03-02 14:45:00,18.77,18.77,18.66,18.69,57800.0,12.792,12.792,12.717,12.7375,57800.0
2009-03-02 14:50:00,18.67,18.77,18.62,18.65,41600.0,12.7238,12.792,12.6898,12.7102,41600.0
2009-03-02 14:55:00,18.65,18.68,18.59,18.6,38000.0,12.7102,12.7306,12.6693,12.6761,38000.0
2009-03-02 15:00:00,18.58,18.6,18.5,18.55,67500.0,12.6625,12.6761,12.608,12.6421,67500.0
2009-03-02 15:05:00,18.55,18.59,18.5,18.54,45300.0,12.6421,12.6693,12.608,12.6352,45300.0
2009-03-02 15:10:00,18.54,18.59,18.45,18.46,77800.0,12.6352,12.6693,12.5739,12.5807,77800.0
2009-03-02 15:15:00,18.47,18.47,18.39,18.39,51800.0,12.5875,12.5875,12.533,12.533,51800.0
2009-03-02 15:20:00,18.4,18.48,18.36,18.39,67800.0,12.5398,12.5943,12.5126,12.533,67800.0
2009-03-02 15:25:00,18.38,18.51,18.34,18.5,114100.0,12.5262,12.6148,12.4989,12.608,114100.0
2009-03-02 15:30:00,18.5,18.63,18.5,18.56,125000.0,12.608,12.6966,12.608,12.6489,125000.0
2009-03-02 15:35:00,18.56,18.58,18.46,18.49,87700.0,12.6489,12.6625,12.5807,12.6012,87700.0
2009-03-02 15:40:00,18.48,18.5,18.4,18.47,114300.0,12.5943,12.608,12.5398,12.5875,114300.0
2009-03-02 15:45:00,18.48,18.57,18.4,18.44,152300.0,12.5943,12.6557,12.5398,12.5671,152300.0
2009-03-02 15:50:00,18.45,18.52,18.38,18.44,160800.0,12.5739,12.6216,12.5262,12.5671,160800.0
2009-03-02 15:55:00,18.45,18.51,18.41,18.46,194100.0,12.5739,12.6148,12.5466,12.5807,194100.0
2009-03-03 09:30:00,18.62,19.06,18.62,18.86,46100.0,12.6898,12.9896,12.6898,12.8533,46100.0
2009-03-03 09:35:00,18.86,19.03,18.76,19.03,38200.0,12.8533,12.9692,12.7852,12.9692,38200.0
2009-03-03 09:40:00,19.02,19.21,18.93,19.12,80700.0,12.9624,13.0919,12.901,13.0305,80700.0
2009-03-03 09:45:00,19.08,19.1,18.92,19.07,62000.0,13.0033,13.0169,12.8942,12.9964,62000.0
2009-03-03 09:50:00,19.05,19.21,19.04,19.12,92800.0,12.9828,13.0919,12.976,13.0305,92800.0
2009-03-03 09:55:00,19.11,19.12,18.95,18.97,32200.0,13.0237,13.0305,12.9147,12.9283,32200.0
2009-03-03 10:00:00,18.92,19.09,18.79,19.09,67900.0,12.8942,13.0101,12.8056,13.0101,67900.0
2009-03-03 10:05:00,19.08,19.1,19.0,19.04,24600.0,13.0033,13.0169,12.9487,12.976,24600.0
2009-03-03 10:10:00,19.06,19.08,18.96,19.05,78200.0,12.9896,13.0033,12.9215,12.9828,78200.0
2009-03-03 10:15:00,19.06,19.16,19.03,19.12,68700.0,12.9896,13.0578,12.9692,13.0305,68700.0
2009-03-03 10:20:00,19.13,19.33,19.11,19.31,62800.0,13.0373,13.1736,13.0237,13.16,62800.0
2009-03-03 10:25:00,19.28,19.31,19.25,19.28,39700.0,13.1396,13.16,13.1191,13.1396,39700.0
2009-03-03 10:30:00,19.27,19.32,19.16,19.3,42900.0,13.1327,13.1668,13.0578,13.1532,42900.0
2009-03-03 10:35:00,19.31,19.39,19.21,19.35,56200.0,13.16,13.2145,13.0919,13.1873,56200.0
2009-03-03 10:40:00,19.33,19.41,19.28,19.28,34700.0,13.1736,13.2282,13.1396,13.1396,34700.0
2009-03-03 10:45:00,19.27,19.37,19.25,19.27,32900.0,13.1327,13.2009,13.1191,13.1327,32900.0
2009-03-03 10:50:00,19.27,19.32,19.17,19.23,30400.0,13.1327,13.1668,13.0646,13.1055,30400.0
2009-03-03 10:55:00,19.25,19.25,19.13,19.2,42400.0,13.1191,13.1191,13.0373,13.085,42400.0
2009-03-03 11:00:00,19.18,19.34,19.17,19.25,107100.0,13.0714,13.1804,13.0646,13.1191,107100.0
2009-03-03 11:05:00,19.24,19.41,19.21,19.38,117800.0,13.1123,13.2282,13.0919,13.2077,117800.0
2009-03-03 11:10:00,19.38,19.38,19.23,19.34,140600.0,13.2077,13.2077,13.1055,13.1804,140600.0
2009-03-03 11:15:00,19.32,19.36,19.19,19.34,139000.0,13.1668,13.1941,13.0782,13.1804,139000.0
2009-03-03 11:20:00,19.35,19.57,19.33,19.54,132800.0,13.1873,13.3372,13.1736,13.3167,132800.0
2009-03-03 11:25:00,19.54,19.59,19.42,19.52,369700.0,13.3167,13.3508,13.235,13.3031,369700.0
2009-03-03 11:30:00,19.51,19.6,19.41,19.45,133600.0,13.2963,13.3576,13.2282,13.2554,133600.0
2009-03-03 11:35:00,19.45,19.51,19.36,19.42,106200.0,13.2554,13.2963,13.1941,13.235,106200.0
2009-03-03 11:40:00,19.41,19.49,19.35,19.45,120800.0,13.2282,13.2827,13.1873,13.2554,120800.0
2009-03-03 11:45:00,19.45,19.53,19.41,19.44,199500.0,13.2554,13.3099,13.2282,13.2486,199500.0
2009-03-03 11:50:00,19.44,19.51,19.43,19.51,169000.0,13.2486,13.2963,13.2418,13.2963,169000.0
2009-03-03 11:55:00,19.5,19.58,19.41,19.55,131500.0,13.2895,13.344,13.2282,13.3236,131500.0
2009-03-03 12:00:00,19.57,19.81,19.56,19.8,145500.0,13.3372,13.5008,13.3304,13.4939,145500.0
2009-03-03 12:05:00,19.81,20.03,19.81,19.97,108200.0,13.5008,13.6507,13.5008,13.6098,108200.0
2009-03-03 12:10:00,19.96,20.02,19.91,19.94,77600.0,13.603,13.6439,13.5689,13.5894,77600.0
2009-03-03 12:15:00,19.94,20.29,19.92,20.27,87000.0,13.5894,13.8279,13.5757,13.8143,87000.0
2009-03-03 12:20:00,20.24,20.4,20.2,20.33,87800.0,13.7938,13.9028,13.7665,13.8551,87800.0
2009-03-03 12:25:00,20.33,20.67,20.33,20.62,126800.0,13.8551,14.0869,13.8551,14.0528,126800.0
2009-03-03 12:30:00,20.62,20.67,20.39,20.55,164900.0,14.0528,14.0869,13.896,14.0051,164900.0
2009-03-03 12:35:00,20.53,20.84,20.5,20.71,271100.0,13.9914,14.2027,13.971,14.1141,271100.0
2009-03-03 12:40:00,20.71,21.13,20.7,21.09,350500.0,14.1141,14.4004,14.1073,14.3731,350500.0
2009-03-03 12:45:00,21.09,21.31,20.94,21.11,139800.0,14.3731,14.523,14.2709,14.3867,139800.0
2009-03-03 12:50:00,21.1,21.1,20.89,21.0,250400.0,14.3799,14.3799,14.2368,14.3118,250400.0
2009-03-03 12:55:00,21.0,21.14,20.95,20.96,279000.0,14.3118,14.4072,14.2777,14.2845,279000.0
2009-03-03 13:00:00,20.98,21.3,20.97,21.28,194200.0,14.2981,14.5162,14.2913,14.5026,194200.0
2009-03-03 13:05:00,21.28,21.39,21.05,21.07,156900.0,14.5026,14.5775,14.3458,14.3595,156900.0
2009-03-03 13:10:00,21.07,21.08,20.88,20.89,156300.0,14.3595,14.3663,14.23,14.2368,156300.0
2009-03-03 13:15:00,20.89,20.97,20.73,20.81,206000.0,14.2368,14.2913,14.1277,14.1823,206000.0
2009-03-03 13:20:00,20.81,20.83,20.67,20.67,88700.0,14.1823,14.1959,14.0869,14.0869,88700.0
2009-03-03 13:25:00,20.68,20.69,20.47,20.47,73700.0,14.0937,14.1005,13.9506,13.9506,73700.0
2009-03-03 13:30:00,20.47,20.48,20.24,20.31,119000.0,13.9506,13.9574,13.7938,13.8415,119000.0
2009-03-03 13:35:00,20.32,20.32,20.12,20.19,74600.0,13.8483,13.8483,13.712,13.7597,74600.0
2009-03-03 13:40:00,20.19,20.26,20.16,20.18,77500.0,13.7597,13.8074,13.7393,13.7529,77500.0
2009-03-03 13:45:00,20.19,20.19,20.04,20.04,96800.0,13.7597,13.7597,13.6575,13.6575,96800.0
2009-03-03 13:50:00,20.06,20.17,20.03,20.12,193700.0,13.6711,13.7461,13.6507,13.712,193700.0
2009-03-03 13:55:00,20.12,20.24,20.07,20.11,150200.0,13.712,13.7938,13.678,13.7052,150200.0
2009-03-03 14:00:00,20.11,20.2,20.06,20.16,166400.0,13.7052,13.7665,13.6711,13.7393,166400.0
2009-03-03 14:05:00,20.15,20.19,20.01,20.07,145000.0,13.7325,13.7597,13.6371,13.678,145000.0
2009-03-03 14:10:00,20.08,20.2,20.05,20.19,69200.0,13.6848,13.7665,13.6643,13.7597,69200.0
2009-03-03 14:15:00,20.18,20.19,19.95,19.97,88400.0,13.7529,13.7597,13.5962,13.6098,88400.0
2009-03-03 14:20:00,19.97,20.11,19.94,20.08,110500.0,13.6098,13.7052,13.5894,13.6848,110500.0
2009-03-03 14:25:00,20.08,20.08,19.95,19.98,123500.0,13.6848,13.6848,13.5962,13.6166,123500.0
2009-03-03 14:30:00,19.98,20.08,19.95,20.05,141600.0,13.6166,13.6848,13.5962,13.6643,141600.0
2009-03-03 14:35:00,20.06,20.17,20.04,20.16,124400.0,13.6711,13.7461,13.6575,13.7393,124400.0
2009-03-03 14:40:00,20.17,20.21,20.11,20.16,174500.0,13.7461,13.7734,13.7052,13.7393,174500.0
2009-03-03 14:45:00,20.16,20.24,20.11,20.16,105300.0,13.7393,13.7938,13.7052,13.7393,105300.0
2009-03-03 14:50:00,20.17,20.2,20.11,20.17,82000.0,13.7461,13.7665,13.7052,13.7461,82000.0
2009-03-03 14:55:00,20.16,20.38,20.16,20.34,131800.0,13.7393,13.8892,13.7393,13.862,131800.0
2009-03-03 15:00:00,20.34,20.35,20.22,20.26,83400.0,13.862,13.8688,13.7802,13.8074,83400.0
2009-03-03 15:05:00,20.26,20.29,20.11,20.12,134700.0,13.8074,13.8279,13.7052,13.712,134700.0
2009-03-03 15:10:00,20.12,20.19,20.02,20.05,209600.0,13.712,13.7597,13.6439,13.6643,209600.0
2009-03-03 15:15:00,20.04,20.18,20.02,20.09,94300.0,13.6575,13.7529,13.6439,13.6916,94300.0
2009-03-03 15:20:00,20.1,20.15,19.85,19.9,130100.0,13.6984,13.7325,13.528,13.5621,130100.0
2009-03-03 15:25:00,19.9,19.94,19.81,19.89,98300.0,13.5621,13.5894,13.5008,13.5553,98300.0
2009-03-03 15:30:00,19.9,19.95,19.82,19.89,126600.0,13.5621,13.5962,13.5076,13.5553,126600.0
2009-03-03 15:35:00,19.89,19.9,19.71,19.72,112900.0,13.5553,13.5621,13.4326,13.4394,112900.0
2009-03-03 15:40:00,19.73,19.78,19.68,19.75,144300.0,13.4462,13.4803,13.4122,13.4599,144300.0
2009-03-03 15:45:00,19.76,19.82,19.73,19.78,126200.0,13.4667,13.5076,13.4462,13.4803,126200.0
2009-03-03 15:50:00,19.79,19.93,19.73,19.87,177100.0,13.4871,13.5825,13.4462,13.5416,177100.0
2009-03-03 15:55:00,19.87,19.93,19.81,19.81,172800.0,13.5416,13.5825,13.5008,13.5008,172800.0
2009-03-04 09:30:00,20.7,21.37,20.51,20.64,104900.0,14.1073,14.5639,13.9778,14.0664,104900.0
2009-03-04 09:35:00,20.66,21.32,20.66,21.09,142500.0,14.08,14.5298,14.08,14.3731,142500.0
2009-03-04 09:40:00,21.09,21.13,20.95,21.08,156000.0,14.3731,14.4004,14.2777,14.3663,156000.0
2009-03-04 09:45:00,21.11,21.26,21.03,21.24,59200.0,14.3867,14.489,14.3322,14.4753,59200.0
2009-03-04 09:50:00,21.23,21.23,20.93,21.15,95400.0,14.4685,14.4685,14.2641,14.414,95400.0
2009-03-04 09:55:00,21.17,21.44,21.12,21.26,86700.0,14.4276,14.6116,14.3935,14.489,86700.0
2009-03-04 10:00:00,21.24,21.53,21.23,21.25,52700.0,14.4753,14.673,14.4685,14.4821,52700.0
2009-03-04 10:05:00,21.27,21.61,21.25,21.34,63000.0,14.4958,14.7275,14.4821,14.5435,63000.0
2009-03-04 10:10:00,21.34,21.38,21.2,21.32,89700.0,14.5435,14.5707,14.4481,14.5298,89700.0
2009-03-04 10:15:00,21.35,21.42,21.11,21.21,43800.0,14.5503,14.598,14.3867,14.4549,43800.0
2009-03-04 10:20:00,21.22,21.24,20.98,21.13,53000.0,14.4617,14.4753,14.2981,14.4004,53000.0
2009-03-04 10:25:00,21.15,21.33,21.1,21.29,71300.0,14.414,14.5367,14.3799,14.5094,71300.0
2009-03-04 10:30:00,21.3,21.41,21.23,21.32,54000.0,14.5162,14.5912,14.4685,14.5298,54000.0
2009-03-04 10:35:00,21.33,21.35,21.06,21.35,92200.0,14.5367,14.5503,14.3526,14.5503,92200.0
2009-03-04 10:40:00,21.34,21.65,21.33,21.52,45600.0,14.5435,14.7547,14.5367,14.6661,45600.0
2009-03-04 10:45:00,21.56,21.66,21.52,21.66,40200.0,14.6934,14.7616,14.6661,14.7616,40200.0
2009-03-04 10:50:00,21.68,21.82,21.58,21.69,241800.0,14.7752,14.8706,14.707,14.782,241800.0
2009-03-04 10:55:00,21.7,21.74,21.55,21.68,46600.0,14.7888,14.8161,14.6866,14.7752,46600.0
2009-03-04 11:00:00,21.69,22.03,21.66,21.91,101400.0,14.782,15.0137,14.7616,14.9319,101400.0
2009-03-04 11:05:00,21.89,22.19,21.88,22.1,99200.0,14.9183,15.1228,14.9115,15.0614,99200.0
2009-03-04 11:10:00,22.1,22.24,21.96,21.97,68800.0,15.0614,15.1568,14.966,14.9728,68800.0
2009-03-04 11:15:00,21.97,21.99,21.81,21.9,29700.0,14.9728,14.9865,14.8638,14.9251,29700.0
2009-03-04 11:20:00,21.9,21.98,21.76,21.9,36400.0,14.9251,14.9796,14.8297,14.9251,36400.0
2009-03-04 11:25:00,21.93,22.0,21.86,21.95,43300.0,14.9456,14.9933,14.8979,14.9592,43300.0
2009-03-04 11:30:00,21.97,21.99,21.85,21.85,39800.0,14.9728,14.9865,14.891,14.891,39800.0
2009-03-04 11:35:00,21.86,21.89,21.7,21.8,46000.0,14.8979,14.9183,14.7888,14.857,46000.0
2009-03-04 11:40:00,21.82,21.85,21.68,21.82,29600.0,14.8706,14.891,14.7752,14.8706,29600.0
2009-03-04 11:45:00,21.82,21.95,21.81,21.94,64600.0,14.8706,14.9592,14.8638,14.9524,64600.0
2009-03-04 11:50:00,21.95,22.0,21.83,21.92,47500.0,14.9592,14.9933,14.8774,14.9387,47500.0
2009-03-04 11:55:00,21.93,21.99,21.84,21.89,38200.0,14.9456,14.9865,14.8842,14.9183,38200.0
2009-03-04 12:00:00,21.89,21.93,21.74,21.74,68900.0,14.9183,14.9456,14.8161,14.8161,68900.0
2009-03-04 12:05:00,21.74,21.79,21.61,21.65,84500.0,14.8161,14.8502,14.7275,14.7547,84500.0
2009-03-04 12:10:00,21.66,21.77,21.64,21.72,70200.0,14.7616,14.8365,14.7479,14.8024,70200.0
2009-03-04 12:15:00,21.72,21.72,21.5,21.5,174500.0,14.8024,14.8024,14.6525,14.6525,174500.0
2009-03-04 12:20:00,21.5,21.62,21.5,21.52,40400.0,14.6525,14.7343,14.6525,14.6661,40400.0
2009-03-04 12:25:00,21.52,21.6,21.48,21.51,46000.0,14.6661,14.7207,14.6389,14.6593,46000.0
2009-03-04 12:30:00,21.51,21.59,21.47,21.59,43000.0,14.6593,14.7138,14.6321,14.7138,43000.0
2009-03-04 12:35:00,21.59,21.62,21.46,21.53,86400.0,14.7138,14.7343,14.6253,14.673,86400.0
2009-03-04 12:40:00,21.51,21.52,21.38,21.38,49800.0,14.6593,14.6661,14.5707,14.5707,49800.0
2009-03-04 12:45:00,21.39,21.43,21.32,21.36,41200.0,14.5775,14.6048,14.5298,14.5571,41200.0
2009-03-04 12:50:00,21.34,21.43,21.32,21.39,25500.0,14.5435,14.6048,14.5298,14.5775,25500.0
2009-03-04 12:55:00,21.39,21.39,21.21,21.33,32700.0,14.5775,14.5775,14.4549,14.5367,32700.0
2009-03-04 13:00:00,21.31,21.36,21.19,21.19,39500.0,14.523,14.5571,14.4412,14.4412,39500.0
2009-03-04 13:05:00,21.19,21.24,21.11,21.24,51400.0,14.4412,14.4753,14.3867,14.4753,51400.0
2009-03-04 13:10:00,21.24,21.34,21.21,21.26,104400.0,14.4753,14.5435,14.4549,14.489,104400.0
2009-03-04 13:15:00,21.25,21.42,21.21,21.33,42400.0,14.4821,14.598,14.4549,14.5367,42400.0
2009-03-04 13:20:00,21.32,21.36,21.25,21.3,22200.0,14.5298,14.5571,14.4821,14.5162,22200.0
2009-03-04 13:25:00,21.3,21.5,21.28,21.36,38200.0,14.5162,14.6525,14.5026,14.5571,38200.0
2009-03-04 13:30:00,21.37,21.65,21.37,21.56,85800.0,14.5639,14.7547,14.5639,14.6934,85800.0
2009-03-04 13:35:00,21.58,21.64,21.32,21.32,38700.0,14.707,14.7479,14.5298,14.5298,38700.0
2009-03-04 13:40:00,21.3,21.36,21.28,21.32,29300.0,14.5162,14.5571,14.5026,14.5298,29300.0
2009-03-04 13:45:00,21.34,21.56,21.34,21.5,23500.0,14.5435,14.6934,14.5435,14.6525,23500.0
2009-03-04 13:50:00,21.5,21.56,21.42,21.53,26500.0,14.6525,14.6934,14.598,14.673,26500.0
2009-03-04 13:55:00,21.52,21.59,21.52,21.53,31900.0,14.6661,14.7138,14.6661,14.673,31900.0
2009-03-04 14:00:00,21.53,21.69,21.48,21.6,73100.0,14.673,14.782,14.6389,14.7207,73100.0
2009-03-04 14:05:00,21.59,21.67,21.52,21.65,38000.0,14.7138,14.7684,14.6661,14.7547,38000.0
2009-03-04 14:10:00,21.63,21.66,21.57,21.59,41100.0,14.7411,14.7616,14.7002,14.7138,41100.0
2009-03-04 14:15:00,21.58,21.67,21.56,21.61,42400.0,14.707,14.7684,14.6934,14.7275,42400.0
2009-03-04 14:20:00,21.62,21.71,21.48,21.56,73700.0,14.7343,14.7956,14.6389,14.6934,73700.0
2009-03-04 14:25:00,21.54,21.56,21.48,21.5,46300.0,14.6798,14.6934,14.6389,14.6525,46300.0
2009-03-04 14:30:00,21.5,21.59,21.46,21.59,57900.0,14.6525,14.7138,14.6253,14.7138,57900.0
2009-03-04 14:35:00,21.58,21.75,21.5,21.64,69700.0,14.707,14.8229,14.6525,14.7479,69700.0
2009-03-04 14:40:00,21.64,21.81,21.6,21.79,49900.0,14.7479,14.8638,14.7207,14.8502,49900.0
2009-03-04 14:45:00,21.78,22.0,21.77,21.98,136600.0,14.8433,14.9933,14.8365,14.9796,136600.0
2009-03-04 14:50:00,22.0,22.1,21.99,22.01,92900.0,14.9933,15.0614,14.9865,15.0001,92900.0
2009-03-04 14:55:00,22.01,22.15,21.94,22.06,127200.0,15.0001,15.0955,14.9524,15.0342,127200.0
2009-03-04 15:00:00,22.05,22.23,21.98,22.01,150900.0,15.0273,15.15,14.9796,15.0001,150900.0
2009-03-04 15:05:00,22.02,22.03,21.91,22.0,90600.0,15.0069,15.0137,14.9319,14.9933,90600.0
2009-03-04 15:10:00,22.02,22.13,21.93,22.1,108800.0,15.0069,15.0819,14.9456,15.0614,108800.0
2009-03-04 15:15:00,22.1,22.22,22.03,22.2,235600.0,15.0614,15.1432,15.0137,15.1296,235600.0
2009-03-04 15:20:00,22.21,22.22,22.03,22.1,131400.0,15.1364,15.1432,15.0137,15.0614,131400.0
2009-03-04 15:25:00,22.1,22.29,22.06,22.28,139000.0,15.0614,15.1909,15.0342,15.1841,139000.0
2009-03-04 15:30:00,22.29,22.35,22.22,22.32,127000.0,15.1909,15.2318,15.1432,15.2114,127000.0
2009-03-04 15:35:00,22.31,22.38,22.12,22.19,169200.0,15.2045,15.2522,15.0751,15.1228,169200.0
2009-03-04 15:40:00,22.18,22.21,22.1,22.21,127200.0,15.1159,15.1364,15.0614,15.1364,127200.0
2009-03-04 15:45:00,22.21,22.22,22.06,22.08,243900.0,15.1364,15.1432,15.0342,15.0478,243900.0
2009-03-04 15:50:00,22.07,22.11,21.86,21.91,232600.0,15.041,15.0682,14.8979,14.9319,232600.0
2009-03-04 15:55:00,21.91,21.99,21.9,21.95,242700.0,14.9319,14.9865,14.9251,14.9592,242700.0
2009-03-05 09:30:00,21.13,21.13,19.71,19.9,138800.0,14.4004,14.4004,13.4326,13.5621,138800.0
2009-03-05 09:35:00,19.93,20.37,19.9,20.29,93000.0,13.5825,13.8824,13.5621,13.8279,93000.0
2009-03-05 09:40:00,20.33,20.42,20.23,20.37,39300.0,13.8551,13.9165,13.787,13.8824,39300.0
2009-03-05 09:45:00,20.37,20.59,20.25,20.26,56100.0,13.8824,14.0323,13.8006,13.8074,56100.0
2009-03-05 09:50:00,20.27,20.48,20.24,20.36,38800.0,13.8143,13.9574,13.7938,13.8756,38800.0
2009-03-05 09:55:00,20.36,20.6,20.36,20.49,78500.0,13.8756,14.0392,13.8756,13.9642,78500.0
2009-03-05 10:00:00,20.51,20.62,20.4,20.59,40200.0,13.9778,14.0528,13.9028,14.0323,40200.0
2009-03-05 10:05:00,20.6,20.62,20.36,20.36,54100.0,14.0392,14.0528,13.8756,13.8756,54100.0
2009-03-05 10:10:00,20.36,20.46,20.28,20.4,62000.0,13.8756,13.9437,13.8211,13.9028,62000.0
2009-03-05 10:15:00,20.37,20.44,20.29,20.36,31700.0,13.8824,13.9301,13.8279,13.8756,31700.0
2009-03-05 10:20:00,20.35,20.35,20.01,20.03,57500.0,13.8688,13.8688,13.6371,13.6507,57500.0
2009-03-05 10:25:00,20.03,20.17,20.03,20.13,38300.0,13.6507,13.7461,13.6507,13.7188,38300.0
2009-03-05 10:30:00,20.12,20.31,20.1,20.24,50900.0,13.712,13.8415,13.6984,13.7938,50900.0
2009-03-05 10:35:00,20.24,20.25,19.95,20.13,75800.0,13.7938,13.8006,13.5962,13.7188,75800.0
2009-03-05 10:40:00,20.13,20.3,20.05,20.16,94100.0,13.7188,13.8347,13.6643,13.7393,94100.0
2009-03-05 10:45:00,20.15,20.15,19.94,20.02,47300.0,13.7325,13.7325,13.5894,13.6439,47300.0
2009-03-05 10:50:00,20.01,20.01,19.88,19.95,36500.0,13.6371,13.6371,13.5485,13.5962,36500.0
2009-03-05 10:55:00,19.96,19.99,19.73,19.77,36800.0,13.603,13.6234,13.4462,13.4735,36800.0
2009-03-05 11:00:00,19.76,19.94,19.74,19.85,39000.0,13.4667,13.5894,13.4531,13.528,39000.0
2009-03-05 11:05:00,19.84,19.95,19.84,19.93,59100.0,13.5212,13.5962,13.5212,13.5825,59100.0
2009-03-05 11:10:00,19.91,19.99,19.82,19.84,47800.0,13.5689,13.6234,13.5076,13.5212,47800.0
2009-03-05 11:15:00,19.81,19.81,19.45,19.54,56700.0,13.5008,13.5008,13.2554,13.3167,56700.0
2009-03-05 11:20:00,19.52,19.58,19.43,19.49,62700.0,13.3031,13.344,13.2418,13.2827,62700.0
2009-03-05 11:25:00,19.49,19.57,19.45,19.51,49500.0,13.2827,13.3372,13.2554,13.2963,49500.0
2009-03-05 11:30:00,19.5,19.57,19.42,19.52,41800.0,13.2895,13.3372,13.235,13.3031,41800.0
2009-03-05 11:35:00,19.52,19.54,19.38,19.45,37900.0,13.3031,13.3167,13.2077,13.2554,37900.0
2009-03-05 11:40:00,19.45,19.55,19.35,19.52,35100.0,13.2554,13.3236,13.1873,13.3031,35100.0
2009-03-05 11:45:00,19.52,19.61,19.48,19.55,24600.0,13.3031,13.3645,13.2759,13.3236,24600.0
2009-03-05 11:50:00,19.55,19.55,19.38,19.38,30300.0,13.3236,13.3236,13.2077,13.2077,30300.0
2009-03-05 11:55:00,19.39,19.47,19.3,19.4,41500.0,13.2145,13.269,13.1532,13.2213,41500.0
2009-03-05 12:00:00,19.39,19.45,19.26,19.31,48400.0,13.2145,13.2554,13.1259,13.16,48400.0
2009-03-05 12:05:00,19.3,19.31,19.2,19.22,21800.0,13.1532,13.16,13.085,13.0987,21800.0
2009-03-05 12:10:00,19.22,19.24,19.1,19.16,38800.0,13.0987,13.1123,13.0169,13.0578,38800.0
2009-03-05 12:15:00,19.16,19.31,19.15,19.28,28300.0,13.0578,13.16,13.051,13.1396,28300.0
2009-03-05 12:20:00,19.3,19.4,19.3,19.35,45500.0,13.1532,13.2213,13.1532,13.1873,45500.0
2009-03-05 12:25:00,19.33,19.44,19.32,19.43,42900.0,13.1736,13.2486,13.1668,13.2418,42900.0
2009-03-05 12:30:00,19.43,19.44,19.37,19.43,51800.0,13.2418,13.2486,13.2009,13.2418,51800.0
2009-03-05 12:35:00,19.43,19.44,19.34,19.4,44700.0,13.2418,13.2486,13.1804,13.2213,44700.0
2009-03-05 12:40:00,19.4,19.42,19.34,19.39,36700.0,13.2213,13.235,13.1804,13.2145,36700.0
2009-03-05 12:45:00,19.38,19.4,19.27,19.31,36900.0,13.2077,13.2213,13.1327,13.16,36900.0
2009-03-05 12:50:00,19.31,19.37,19.28,19.31,40100.0,13.16,13.2009,13.1396,13.16,40100.0
2009-03-05 12:55:00,19.29,19.29,19.18,19.23,47300.0,13.1464,13.1464,13.0714,13.1055,47300.0
2009-03-05 13:00:00,19.23,19.24,19.18,19.22,39000.0,13.1055,13.1123,13.0714,13.0987,39000.0
2009-03-05 13:05:00,19.22,19.44,19.21,19.43,38000.0,13.0987,13.2486,13.0919,13.2418,38000.0
2009-03-05 13:10:00,19.43,19.57,19.43,19.54,36100.0,13.2418,13.3372,13.2418,13.3167,36100.0
2009-03-05 13:15:00,19.55,19.67,19.53,19.65,28000.0,13.3236,13.4053,13.3099,13.3917,28000.0
2009-03-05 13:20:00,19.65,19.65,19.52,19.53,19400.0,13.3917,13.3917,13.3031,13.3099,19400.0
2009-03-05 13:25:00,19.53,19.57,19.49,19.55,26900.0,13.3099,13.3372,13.2827,13.3236,26900.0
2009-03-05 13:30:00,19.55,19.55,19.42,19.48,38200.0,13.3236,13.3236,13.235,13.2759,38200.0
2009-03-05 13:35:00,19.49,19.5,19.39,19.42,31600.0,13.2827,13.2895,13.2145,13.235,31600.0
2009-03-05 13:40:00,19.41,19.49,19.32,19.34,48300.0,13.2282,13.2827,13.1668,13.1804,48300.0
2009-03-05 13:45:00,19.34,19.5,19.34,19.39,37100.0,13.1804,13.2895,13.1804,13.2145,37100.0
2009-03-05 13:50:00,19.39,19.41,19.32,19.39,26900.0,13.2145,13.2282,13.1668,13.2145,26900.0
2009-03-05 13:55:00,19.4,19.46,19.34,19.42,41000.0,13.2213,13.2622,13.1804,13.235,41000.0
2009-03-05 14:00:00,19.42,19.42,19.33,19.35,40000.0,13.235,13.235,13.1736,13.1873,40000.0
2009-03-05 14:05:00,19.34,19.34,19.25,19.31,36400.0,13.1804,13.1804,13.1191,13.16,36400.0
2009-03-05 14:10:00,19.32,19.33,19.2,19.28,63500.0,13.1668,13.1736,13.085,13.1396,63500.0
2009-03-05 14:15:00,19.28,19.35,19.23,19.3,72500.0,13.1396,13.1873,13.1055,13.1532,72500.0
2009-03-05 14:20:00,19.3,19.3,19.17,19.21,61100.0,13.1532,13.1532,13.0646,13.0919,61100.0
2009-03-05 14:25:00,19.2,19.24,19.17,19.18,37200.0,13.085,13.1123,13.0646,13.0714,37200.0
2009-03-05 14:30:00,19.17,19.34,19.17,19.32,63300.0,13.0646,13.1804,13.0646,13.1668,63300.0
2009-03-05 14:35:00,19.32,19.4,19.27,19.3,44800.0,13.1668,13.2213,13.1327,13.1532,44800.0
2009-03-05 14:40:00,19.3,19.33,19.24,19.27,32300.0,13.1532,13.1736,13.1123,13.1327,32300.0
2009-03-05 14:45:00,19.26,19.36,19.18,19.24,52300.0,13.1259,13.1941,13.0714,13.1123,52300.0
2009-03-05 14:50:00,19.26,19.27,19.17,19.19,62000.0,13.1259,13.1327,13.0646,13.0782,62000.0
2009-03-05 14:55:00,19.2,19.23,19.07,19.14,114000.0,13.085,13.1055,12.9964,13.0441,114000.0
2009-03-05 15:00:00,19.14,19.21,19.11,19.17,96500.0,13.0441,13.0919,13.0237,13.0646,96500.0
2009-03-05 15:05:00,19.16,19.31,19.13,19.22,64900.0,13.0578,13.16,13.0373,13.0987,64900.0
2009-03-05 15:10:00,19.22,19.48,19.22,19.48,72800.0,13.0987,13.2759,13.0987,13.2759,72800.0
2009-03-05 15:15:00,19.47,19.59,19.47,19.49,92300.0,13.269,13.3508,13.269,13.2827,92300.0
2009-03-05 15:20:00,19.5,19.62,19.49,19.55,100600.0,13.2895,13.3713,13.2827,13.3236,100600.0
2009-03-05 15:25:00,19.54,19.55,19.39,19.45,90300.0,13.3167,13.3236,13.2145,13.2554,90300.0
2009-03-05 15:30:00,19.46,19.53,19.37,19.38,99000.0,13.2622,13.3099,13.2009,13.2077,99000.0
2009-03-05 15:35:00,19.38,19.42,19.28,19.34,175800.0,13.2077,13.235,13.1396,13.1804,175800.0
2009-03-05 15:40:00,19.34,19.42,19.24,19.33,208300.0,13.1804,13.235,13.1123,13.1736,208300.0
2009-03-05 15:45:00,19.34,19.55,19.31,19.55,152900.0,13.1804,13.3236,13.16,13.3236,152900.0
2009-03-05 15:50:00,19.54,19.54,19.43,19.53,185800.0,13.3167,13.3167,13.2418,13.3099,185800.0
2009-03-05 15:55:00,19.52,19.54,19.45,19.49,182600.0,13.3031,13.3167,13.2554,13.2827,182600.0
2009-03-06 09:30:00,19.75,19.87,19.55,19.6,25900.0,13.4599,13.5416,13.3236,13.3576,25900.0
2009-03-06 09:35:00,19.59,19.65,19.48,19.55,34600.0,13.3508,13.3917,13.2759,13.3236,34600.0
2009-03-06 09:40:00,19.55,20.07,19.35,20.03,103000.0,13.3236,13.678,13.1873,13.6507,103000.0
2009-03-06 09:45:00,20.03,20.2,19.97,20.16,66400.0,13.6507,13.7665,13.6098,13.7393,66400.0
2009-03-06 09:50:00,20.15,20.27,20.02,20.02,44700.0,13.7325,13.8143,13.6439,13.6439,44700.0
2009-03-06 09:55:00,20.02,20.17,19.96,20.0,42600.0,13.6439,13.7461,13.603,13.6302,42600.0
2009-03-06 10:00:00,20.0,20.11,19.75,19.83,44000.0,13.6302,13.7052,13.4599,13.5144,44000.0
2009-03-06 10:05:00,19.85,19.87,19.63,19.71,19600.0,13.528,13.5416,13.3781,13.4326,19600.0
2009-03-06 10:10:00,19.72,19.77,19.52,19.57,21700.0,13.4394,13.4735,13.3031,13.3372,21700.0
2009-03-06 10:15:00,19.56,19.56,19.26,19.35,36400.0,13.3304,13.3304,13.1259,13.1873,36400.0
2009-03-06 10:20:00,19.37,19.43,19.21,19.38,51500.0,13.2009,13.2418,13.0919,13.2077,51500.0
2009-03-06 10:25:00,19.36,19.54,19.31,19.5,42600.0,13.1941,13.3167,13.16,13.2895,42600.0
2009-03-06 10:30:00,19.48,19.49,19.25,19.31,26600.0,13.2759,13.2827,13.1191,13.16,26600.0
2009-03-06 10:35:00,19.31,19.34,19.16,19.29,33700.0,13.16,13.1804,13.0578,13.1464,33700.0
2009-03-06 10:40:00,19.28,19.44,19.26,19.34,37000.0,13.1396,13.2486,13.1259,13.1804,37000.0
2009-03-06 10:45:00,19.32,19.33,19.09,19.12,53400.0,13.1668,13.1736,13.0101,13.0305,53400.0
2009-03-06 10:50:00,19.12,19.15,18.95,19.02,56300.0,13.0305,13.051,12.9147,12.9624,56300.0
2009-03-06 10:55:00,19.0,19.11,18.86,18.98,58500.0,12.9487,13.0237,12.8533,12.9351,58500.0
2009-03-06 11:00:00,18.99,19.15,18.95,19.15,51100.0,12.9419,13.051,12.9147,13.051,51100.0
2009-03-06 11:05:00,19.14,19.15,18.88,18.98,30000.0,13.0441,13.051,12.867,12.9351,30000.0
2009-03-06 11:10:00,18.98,19.24,18.98,19.15,45400.0,12.9351,13.1123,12.9351,13.051,45400.0
2009-03-06 11:15:00,19.15,19.24,19.1,19.22,40700.0,13.051,13.1123,13.0169,13.0987,40700.0
2009-03-06 11:20:00,19.23,19.24,19.03,19.03,29300.0,13.1055,13.1123,12.9692,12.9692,29300.0
2009-03-06 11:25:00,19.04,19.16,19.01,19.16,28700.0,12.976,13.0578,12.9555,13.0578,28700.0
2009-03-06 11:30:00,19.14,19.34,19.14,19.16,28700.0,13.0441,13.1804,13.0441,13.0578,28700.0
2009-03-06 11:35:00,19.16,19.24,19.1,19.19,58100.0,13.0578,13.1123,13.0169,13.0782,58100.0
2009-03-06 11:40:00,19.18,19.19,19.07,19.11,18400.0,13.0714,13.0782,12.9964,13.0237,18400.0
2009-03-06 11:45:00,19.11,19.26,19.1,19.26,26300.0,13.0237,13.1259,13.0169,13.1259,26300.0
2009-03-06 11:50:00,19.25,19.35,19.23,19.34,63200.0,13.1191,13.1873,13.1055,13.1804,63200.0
2009-03-06 11:55:00,19.32,19.45,19.28,19.29,36300.0,13.1668,13.2554,13.1396,13.1464,36300.0
2009-03-06 12:00:00,19.3,19.49,19.3,19.41,25800.0,13.1532,13.2827,13.1532,13.2282,25800.0
2009-03-06 12:05:00,19.41,19.48,19.4,19.43,14000.0,13.2282,13.2759,13.2213,13.2418,14000.0
2009-03-06 12:10:00,19.43,19.5,19.36,19.47,24800.0,13.2418,13.2895,13.1941,13.269,24800.0
2009-03-06 12:15:00,19.49,19.53,19.34,19.36,21800.0,13.2827,13.3099,13.1804,13.1941,21800.0
2009-03-06 12:20:00,19.37,19.47,19.35,19.38,24600.0,13.2009,13.269,13.1873,13.2077,24600.0
2009-03-06 12:25:00,19.37,19.37,19.3,19.36,19900.0,13.2009,13.2009,13.1532,13.1941,19900.0
2009-03-06 12:30:00,19.36,19.36,19.23,19.24,22600.0,13.1941,13.1941,13.1055,13.1123,22600.0
2009-03-06 12:35:00,19.24,19.24,19.11,19.18,30600.0,13.1123,13.1123,13.0237,13.0714,30600.0
2009-03-06 12:40:00,19.17,19.17,19.0,19.03,18100.0,13.0646,13.0646,12.9487,12.9692,18100.0
2009-03-06 12:45:00,19.04,19.04,18.93,18.94,29200.0,12.976,12.976,12.901,12.9078,29200.0
2009-03-06 12:50:00,18.97,19.01,18.94,18.96,16500.0,12.9283,12.9555,12.9078,12.9215,16500.0
2009-03-06 12:55:00,18.94,19.09,18.93,19.09,17300.0,12.9078,13.0101,12.901,13.0101,17300.0
2009-03-06 13:00:00,19.07,19.09,19.02,19.04,24100.0,12.9964,13.0101,12.9624,12.976,24100.0
2009-03-06 13:05:00,19.04,19.05,18.99,19.03,16900.0,12.976,12.9828,12.9419,12.9692,16900.0
2009-03-06 13:10:00,19.02,19.06,18.95,18.96,18700.0,12.9624,12.9896,12.9147,12.9215,18700.0
2009-03-06 13:15:00,18.97,18.99,18.88,18.94,15400.0,12.9283,12.9419,12.867,12.9078,15400.0
2009-03-06 13:20:00,18.93,18.93,18.84,18.87,35600.0,12.901,12.901,12.8397,12.8601,35600.0
2009-03-06 13:25:00,18.88,18.93,18.86,18.89,24900.0,12.867,12.901,12.8533,12.8738,24900.0
2009-03-06 13:30:00,18.88,18.9,18.8,18.85,45100.0,12.867,12.8806,12.8124,12.8465,45100.0
2009-03-06 13:35:00,18.85,18.93,18.79,18.83,38700.0,12.8465,12.901,12.8056,12.8329,38700.0
2009-03-06 13:40:00,18.82,18.83,18.75,18.78,37800.0,12.8261,12.8329,12.7784,12.7988,37800.0
2009-03-06 13:45:00,18.78,18.88,18.69,18.82,45600.0,12.7988,12.867,12.7375,12.8261,45600.0
2009-03-06 13:50:00,18.83,18.86,18.74,18.85,23800.0,12.8329,12.8533,12.7715,12.8465,23800.0
2009-03-06 13:55:00,18.85,18.86,18.74,18.8,53200.0,12.8465,12.8533,12.7715,12.8124,53200.0
2009-03-06 14:00:00,18.79,18.93,18.79,18.85,55200.0,12.8056,12.901,12.8056,12.8465,55200.0
2009-03-06 14:05:00,18.85,18.98,18.81,18.97,23100.0,12.8465,12.9351,12.8192,12.9283,23100.0
2009-03-06 14:10:00,18.96,18.98,18.87,18.98,33600.0,12.9215,12.9351,12.8601,12.9351,33600.0
2009-03-06 14:15:00,18.98,19.0,18.77,18.8,45700.0,12.9351,12.9487,12.792,12.8124,45700.0
2009-03-06 14:20:00,18.8,18.95,18.77,18.83,89400.0,12.8124,12.9147,12.792,12.8329,89400.0
2009-03-06 14:25:00,18.83,19.11,18.78,19.11,95900.0,12.8329,13.0237,12.7988,13.0237,95900.0
2009-03-06 14:30:00,19.1,19.12,18.97,19.04,42900.0,13.0169,13.0305,12.9283,12.976,42900.0
2009-03-06 14:35:00,19.02,19.14,18.95,19.03,64800.0,12.9624,13.0441,12.9147,12.9692,64800.0
2009-03-06 14:40:00,19.01,19.08,18.92,18.95,156500.0,12.9555,13.0033,12.8942,12.9147,156500.0
2009-03-06 14:45:00,18.94,19.04,18.91,18.93,35600.0,12.9078,12.976,12.8874,12.901,35600.0
2009-03-06 14:50:00,18.91,18.97,18.87,18.9,27500.0,12.8874,12.9283,12.8601,12.8806,27500.0
2009-03-06 14:55:00,18.89,18.93,18.83,18.88,39000.0,12.8738,12.901,12.8329,12.867,39000.0
2009-03-06 15:00:00,18.87,18.94,18.78,18.85,93400.0,12.8601,12.9078,12.7988,12.8465,93400.0
2009-03-06 15:05:00,18.85,18.86,18.75,18.81,78100.0,12.8465,12.8533,12.7784,12.8192,78100.0
2009-03-06 15:10:00,18.81,18.84,18.75,18.77,47700.0,12.8192,12.8397,12.7784,12.792,47700.0
2009-03-06 15:15:00,18.76,18.92,18.75,18.9,78000.0,12.7852,12.8942,12.7784,12.8806,78000.0
2009-03-06 15:20:00,18.89,18.89,18.7,18.7,75600.0,12.8738,12.8738,12.7443,12.7443,75600.0
2009-03-06 15:25:00,18.71,18.78,18.66,18.71,75400.0,12.7511,12.7988,12.717,12.7511,75400.0
2009-03-06 15:30:00,18.71,18.92,18.7,18.92,84500.0,12.7511,12.8942,12.7443,12.8942,84500.0
2009-03-06 15:35:00,18.92,18.94,18.79,18.85,118500.0,12.8942,12.9078,12.8056,12.8465,118500.0
2009-03-06 15:40:00,18.83,19.15,18.83,19.12,212900.0,12.8329,13.051,12.8329,13.0305,212900.0
2009-03-06 15:45:00,19.12,19.31,19.06,19.13,151700.0,13.0305,13.16,12.9896,13.0373,151700.0
2009-03-06 15:50:00,19.12,19.36,19.1,19.31,140600.0,13.0305,13.1941,13.0169,13.16,140600.0
2009-03-06 15:55:00,19.32,19.41,19.29,19.32,132400.0,13.1668,13.2282,13.1464,13.1668,132400.0
2009-03-09 09:30:00,18.97,19.16,18.82,19.13,26400.0,12.9283,13.0578,12.8261,13.0373,26400.0
2009-03-09 09:35:00,19.16,19.4,19.1,19.4,23500.0,13.0578,13.2213,13.0169,13.2213,23500.0
2009-03-09 09:40:00,19.44,19.77,19.41,19.51,22000.0,13.2486,13.4735,13.2282,13.2963,22000.0
2009-03-09 09:45:00,19.51,19.84,19.51,19.81,19600.0,13.2963,13.5212,13.2963,13.5008,19600.0
2009-03-09 09:50:00,19.81,19.98,19.79,19.88,25800.0,13.5008,13.6166,13.4871,13.5485,25800.0
2009-03-09 09:55:00,19.9,19.92,19.79,19.8,21400.0,13.5621,13.5757,13.4871,13.4939,21400.0
2009-03-09 10:00:00,19.8,19.98,19.77,19.98,13900.0,13.4939,13.6166,13.4735,13.6166,13900.0
2009-03-09 10:05:00,19.97,20.14,19.97,19.97,48300.0,13.6098,13.7257,13.6098,13.6098,48300.0
2009-03-09 10:10:00,19.95,20.15,19.92,20.03,30400.0,13.5962,13.7325,13.5757,13.6507,30400.0
2009-03-09 10:15:00,20.03,20.09,19.99,20.04,28500.0,13.6507,13.6916,13.6234,13.6575,28500.0
2009-03-09 10:20:00,20.04,20.06,19.94,19.99,22700.0,13.6575,13.6711,13.5894,13.6234,22700.0
2009-03-09 10:25:00,20.0,20.05,19.87,19.87,18500.0,13.6302,13.6643,13.5416,13.5416,18500.0
2009-03-09 10:30:00,19.89,20.04,19.84,19.86,15900.0,13.5553,13.6575,13.5212,13.5348,15900.0
2009-03-09 10:35:00,19.85,19.87,19.69,19.82,20600.0,13.528,13.5416,13.419,13.5076,20600.0
2009-03-09 10:40:00,19.82,20.01,19.79,19.99,19900.0,13.5076,13.6371,13.4871,13.6234,19900.0
2009-03-09 10:45:00,19.99,20.09,19.87,19.89,22000.0,13.6234,13.6916,13.5416,13.5553,22000.0
2009-03-09 10:50:00,19.87,19.99,19.82,19.83,17200.0,13.5416,13.6234,13.5076,13.5144,17200.0
2009-03-09 10:55:00,19.82,19.85,19.6,19.64,15700.0,13.5076,13.528,13.3576,13.3849,15700.0
2009-03-09 11:00:00,19.64,19.86,19.61,19.74,18300.0,13.3849,13.5348,13.3645,13.4531,18300.0
2009-03-09 11:05:00,19.74,19.74,19.59,19.63,19700.0,13.4531,13.4531,13.3508,13.3781,19700.0
2009-03-09 11:10:00,19.64,19.73,19.6,19.73,10400.0,13.3849,13.4462,13.3576,13.4462,10400.0
2009-03-09 11:15:00,19.72,19.79,19.69,19.69,20100.0,13.4394,13.4871,13.419,13.419,20100.0
2009-03-09 11:20:00,19.7,19.75,19.61,19.71,35200.0,13.4258,13.4599,13.3645,13.4326,35200.0
2009-03-09 11:25:00,19.71,19.8,19.65,19.7,24200.0,13.4326,13.4939,13.3917,13.4258,24200.0
2009-03-09 11:30:00,19.67,19.81,19.63,19.69,25200.0,13.4053,13.5008,13.3781,13.419,25200.0
2009-03-09 11:35:00,19.68,19.82,19.63,19.73,36800.0,13.4122,13.5076,13.3781,13.4462,36800.0
2009-03-09 11:40:00,19.71,19.75,19.61,19.75,32600.0,13.4326,13.4599,13.3645,13.4599,32600.0
2009-03-09 11:45:00,19.8,19.82,19.69,19.79,26300.0,13.4939,13.5076,13.419,13.4871,26300.0
2009-03-09 11:50:00,19.79,19.8,19.63,19.67,17800.0,13.4871,13.4939,13.3781,13.4053,17800.0
2009-03-09 11:55:00,19.65,19.73,19.59,19.72,15700.0,13.3917,13.4462,13.3508,13.4394,15700.0
2009-03-09 12:00:00,19.72,19.75,19.64,19.74,21700.0,13.4394,13.4599,13.3849,13.4531,21700.0
2009-03-09 12:05:00,19.73,19.78,19.68,19.74,22000.0,13.4462,13.4803,13.4122,13.4531,22000.0
2009-03-09 12:10:00,19.76,19.98,19.76,19.93,24300.0,13.4667,13.6166,13.4667,13.5825,24300.0
2009-03-09 12:15:00,19.92,19.98,19.86,19.98,17800.0,13.5757,13.6166,13.5348,13.6166,17800.0
2009-03-09 12:20:00,19.99,20.03,19.93,20.0,22700.0,13.6234,13.6507,13.5825,13.6302,22700.0
2009-03-09 12:25:00,19.97,19.98,19.78,19.83,25000.0,13.6098,13.6166,13.4803,13.5144,25000.0
2009-03-09 12:30:00,19.82,19.88,19.8,19.81,17700.0,13.5076,13.5485,13.4939,13.5008,17700.0
2009-03-09 12:35:00,19.83,19.87,19.68,19.68,30900.0,13.5144,13.5416,13.4122,13.4122,30900.0
2009-03-09 12:40:00,19.66,19.74,19.63,19.73,14900.0,13.3985,13.4531,13.3781,13.4462,14900.0
2009-03-09 12:45:00,19.74,19.78,19.7,19.73,15100.0,13.4531,13.4803,13.4258,13.4462,15100.0
2009-03-09 12:50:00,19.72,19.8,19.69,19.77,22300.0,13.4394,13.4939,13.419,13.4735,22300.0
2009-03-09 12:55:00,19.77,19.81,19.76,19.79,16500.0,13.4735,13.5008,13.4667,13.4871,16500.0
2009-03-09 13:00:00,19.78,19.79,19.68,19.72,33500.0,13.4803,13.4871,13.4122,13.4394,33500.0
2009-03-09 13:05:00,19.71,19.73,19.51,19.6,33800.0,13.4326,13.4462,13.2963,13.3576,33800.0
2009-03-09 13:10:00,19.6,19.63,19.52,19.63,13500.0,13.3576,13.3781,13.3031,13.3781,13500.0
2009-03-09 13:15:00,19.62,19.63,19.56,19.6,22300.0,13.3713,13.3781,13.3304,13.3576,22300.0
2009-03-09 13:20:00,19.61,19.65,19.53,19.54,18000.0,13.3645,13.3917,13.3099,13.3167,18000.0
2009-03-09 13:25:00,19.54,19.63,19.49,19.58,27700.0,13.3167,13.3781,13.2827,13.344,27700.0
2009-03-09 13:30:00,19.58,19.63,19.52,19.6,27500.0,13.344,13.3781,13.3031,13.3576,27500.0
2009-03-09 13:35:00,19.61,19.66,19.52,19.54,29400.0,13.3645,13.3985,13.3031,13.3167,29400.0
2009-03-09 13:40:00,19.53,19.72,19.53,19.64,30800.0,13.3099,13.4394,13.3099,13.3849,30800.0
2009-03-09 13:45:00,19.62,19.74,19.56,19.74,32900.0,13.3713,13.4531,13.3304,13.4531,32900.0
2009-03-09 13:50:00,19.74,19.8,19.68,19.71,26900.0,13.4531,13.4939,13.4122,13.4326,26900.0
2009-03-09 13:55:00,19.7,19.8,19.62,19.69,43100.0,13.4258,13.4939,13.3713,13.419,43100.0
2009-03-09 14:00:00,19.7,19.9,19.6,19.82,63100.0,13.4258,13.5621,13.3576,13.5076,63100.0
2009-03-09 14:05:00,19.82,19.84,19.74,19.76,41600.0,13.5076,13.5212,13.4531,13.4667,41600.0
2009-03-09 14:10:00,19.76,19.84,19.74,19.77,43700.0,13.4667,13.5212,13.4531,13.4735,43700.0
2009-03-09 14:15:00,19.77,19.83,19.74,19.8,32900.0,13.4735,13.5144,13.4531,13.4939,32900.0
2009-03-09 14:20:00,19.8,19.82,19.67,19.73,49800.0,13.4939,13.5076,13.4053,13.4462,49800.0
2009-03-09 14:25:00,19.72,19.81,19.66,19.81,58800.0,13.4394,13.5008,13.3985,13.5008,58800.0
2009-03-09 14:30:00,19.8,19.81,19.68,19.73,58400.0,13.4939,13.5008,13.4122,13.4462,58400.0
2009-03-09 14:35:00,19.72,19.75,19.61,19.72,46100.0,13.4394,13.4599,13.3645,13.4394,46100.0
2009-03-09 14:40:00,19.72,19.77,19.67,19.68,60200.0,13.4394,13.4735,13.4053,13.4122,60200.0
2009-03-09 14:45:00,19.69,19.85,19.67,19.77,31200.0,13.419,13.528,13.4053,13.4735,31200.0
2009-03-09 14:50:00,19.79,19.9,19.78,19.82,55300.0,13.4871,13.5621,13.4803,13.5076,55300.0
2009-03-09 14:55:00,19.82,19.89,19.77,19.8,63000.0,13.5076,13.5553,13.4735,13.4939,63000.0
2009-03-09 15:00:00,19.8,19.94,19.8,19.84,61500.0,13.4939,13.5894,13.4939,13.5212,61500.0
2009-03-09 15:05:00,19.84,19.85,19.7,19.72,67900.0,13.5212,13.528,13.4258,13.4394,67900.0
2009-03-09 15:10:00,19.8,19.8,19.6,19.77,134900.0,13.4939,13.4939,13.3576,13.4735,134900.0
2009-03-09 15:15:00,19.76,19.81,19.6,19.62,169600.0,13.4667,13.5008,13.3576,13.3713,169600.0
2009-03-09 15:20:00,19.61,19.69,19.55,19.6,61600.0,13.3645,13.419,13.3236,13.3576,61600.0
2009-03-09 15:25:00,19.6,19.69,19.49,19.67,93900.0,13.3576,13.419,13.2827,13.4053,93900.0
2009-03-09 15:30:00,19.67,19.77,19.61,19.61,125500.0,13.4053,13.4735,13.3645,13.3645,125500.0
2009-03-09 15:35:00,19.6,19.74,19.56,19.56,167000.0,13.3576,13.4531,13.3304,13.3304,167000.0
2009-03-09 15:40:00,19.56,19.62,19.52,19.56,104200.0,13.3304,13.3713,13.3031,13.3304,104200.0
2009-03-09 15:45:00,19.55,19.58,19.42,19.44,99500.0,13.3236,13.344,13.235,13.2486,99500.0
2009-03-09 15:50:00,19.43,19.57,19.41,19.51,132000.0,13.2418,13.3372,13.2282,13.2963,132000.0
2009-03-09 15:55:00,19.53,19.69,19.51,19.62,159300.0,13.3099,13.419,13.2963,13.3713,159300.0
2009-03-10 09:30:00,20.16,20.3,19.95,20.23,23900.0,13.7393,13.8347,13.5962,13.787,23900.0
2009-03-10 09:35:00,20.23,20.65,20.16,20.59,22900.0,13.787,14.0732,13.7393,14.0323,22900.0
2009-03-10 09:40:00,20.64,20.84,20.54,20.81,26100.0,14.0664,14.2027,13.9983,14.1823,26100.0
2009-03-10 09:45:00,20.83,21.16,20.83,21.08,45100.0,14.1959,14.4208,14.1959,14.3663,45100.0
2009-03-10 09:50:00,21.04,21.44,20.92,21.27,54500.0,14.339,14.6116,14.2572,14.4958,54500.0
2009-03-10 09:55:00,21.27,21.32,21.12,21.13,37600.0,14.4958,14.5298,14.3935,14.4004,37600.0
2009-03-10 10:00:00,21.1,21.27,21.06,21.26,37300.0,14.3799,14.4958,14.3526,14.489,37300.0
2009-03-10 10:05:00,21.26,21.41,21.25,21.35,56500.0,14.489,14.5912,14.4821,14.5503,56500.0
2009-03-10 10:10:00,21.36,21.45,21.31,21.39,31000.0,14.5571,14.6184,14.523,14.5775,31000.0
2009-03-10 10:15:00,21.36,21.46,21.21,21.21,34800.0,14.5571,14.6253,14.4549,14.4549,34800.0
2009-03-10 10:20:00,21.24,21.33,21.21,21.29,24600.0,14.4753,14.5367,14.4549,14.5094,24600.0
2009-03-10 10:25:00,21.29,21.3,21.17,21.18,13100.0,14.5094,14.5162,14.4276,14.4344,13100.0
2009-03-10 10:30:00,21.22,21.3,21.15,21.17,36900.0,14.4617,14.5162,14.414,14.4276,36900.0
2009-03-10 10:35:00,21.18,21.34,21.14,21.3,36900.0,14.4344,14.5435,14.4072,14.5162,36900.0
2009-03-10 10:40:00,21.32,21.38,21.22,21.22,42800.0,14.5298,14.5707,14.4617,14.4617,42800.0
2009-03-10 10:45:00,21.22,21.41,21.22,21.32,30900.0,14.4617,14.5912,14.4617,14.5298,30900.0
2009-03-10 10:50:00,21.3,21.47,21.29,21.45,20600.0,14.5162,14.6321,14.5094,14.6184,20600.0
2009-03-10 10:55:00,21.46,21.47,21.29,21.33,15500.0,14.6253,14.6321,14.5094,14.5367,15500.0
2009-03-10 11:00:00,21.33,21.35,21.25,21.29,18800.0,14.5367,14.5503,14.4821,14.5094,18800.0
2009-03-10 11:05:00,21.3,21.35,21.19,21.21,12400.0,14.5162,14.5503,14.4412,14.4549,12400.0
2009-03-10 11:10:00,21.19,21.27,21.14,21.25,25900.0,14.4412,14.4958,14.4072,14.4821,25900.0
2009-03-10 11:15:00,21.25,21.29,21.15,21.21,25600.0,14.4821,14.5094,14.414,14.4549,25600.0
2009-03-10 11:20:00,21.22,21.36,21.2,21.27,22600.0,14.4617,14.5571,14.4481,14.4958,22600.0
2009-03-10 11:25:00,21.31,21.41,21.24,21.36,25100.0,14.523,14.5912,14.4753,14.5571,25100.0
2009-03-10 11:30:00,21.37,21.42,21.33,21.37,19000.0,14.5639,14.598,14.5367,14.5639,19000.0
2009-03-10 11:35:00,21.38,21.41,21.3,21.31,30400.0,14.5707,14.5912,14.5162,14.523,30400.0
2009-03-10 11:40:00,21.32,21.37,21.15,21.15,43000.0,14.5298,14.5639,14.414,14.414,43000.0
2009-03-10 11:45:00,21.14,21.31,21.12,21.29,40800.0,14.4072,14.523,14.3935,14.5094,40800.0
2009-03-10 11:50:00,21.29,21.35,21.26,21.3,35400.0,14.5094,14.5503,14.489,14.5162,35400.0
2009-03-10 11:55:00,21.33,21.53,21.33,21.49,42700.0,14.5367,14.673,14.5367,14.6457,42700.0
2009-03-10 12:00:00,21.51,21.58,21.42,21.49,25600.0,14.6593,14.707,14.598,14.6457,25600.0
2009-03-10 12:05:00,21.49,21.5,21.41,21.45,18300.0,14.6457,14.6525,14.5912,14.6184,18300.0
2009-03-10 12:10:00,21.46,21.5,21.41,21.43,14500.0,14.6253,14.6525,14.5912,14.6048,14500.0
2009-03-10 12:15:00,21.44,21.45,21.37,21.42,12000.0,14.6116,14.6184,14.5639,14.598,12000.0
2009-03-10 12:20:00,21.42,21.44,21.36,21.41,19200.0,14.598,14.6116,14.5571,14.5912,19200.0
2009-03-10 12:25:00,21.41,21.53,21.41,21.47,29900.0,14.5912,14.673,14.5912,14.6321,29900.0
2009-03-10 12:30:00,21.46,21.54,21.45,21.5,27800.0,14.6253,14.6798,14.6184,14.6525,27800.0
2009-03-10 12:35:00,21.49,21.52,21.39,21.39,29100.0,14.6457,14.6661,14.5775,14.5775,29100.0
2009-03-10 12:40:00,21.39,21.46,21.36,21.38,20100.0,14.5775,14.6253,14.5571,14.5707,20100.0
2009-03-10 12:45:00,21.37,21.46,21.35,21.35,24600.0,14.5639,14.6253,14.5503,14.5503,24600.0
2009-03-10 12:50:00,21.37,21.37,21.28,21.3,41700.0,14.5639,14.5639,14.5026,14.5162,41700.0
2009-03-10 12:55:00,21.29,21.31,21.25,21.25,22600.0,14.5094,14.523,14.4821,14.4821,22600.0
2009-03-10 13:00:00,21.27,21.31,21.23,21.25,24900.0,14.4958,14.523,14.4685,14.4821,24900.0
2009-03-10 13:05:00,21.24,21.27,21.23,21.24,23500.0,14.4753,14.4958,14.4685,14.4753,23500.0
2009-03-10 13:10:00,21.24,21.27,21.2,21.21,33000.0,14.4753,14.4958,14.4481,14.4549,33000.0
2009-03-10 13:15:00,21.21,21.26,21.18,21.21,27000.0,14.4549,14.489,14.4344,14.4549,27000.0
2009-03-10 13:20:00,21.23,21.24,21.14,21.2,31700.0,14.4685,14.4753,14.4072,14.4481,31700.0
2009-03-10 13:25:00,21.19,21.19,21.09,21.15,18100.0,14.4412,14.4412,14.3731,14.414,18100.0
2009-03-10 13:30:00,21.14,21.23,21.12,21.23,36700.0,14.4072,14.4685,14.3935,14.4685,36700.0
2009-03-10 13:35:00,21.22,21.24,21.18,21.22,24600.0,14.4617,14.4753,14.4344,14.4617,24600.0
2009-03-10 13:40:00,21.21,21.3,21.21,21.28,40600.0,14.4549,14.5162,14.4549,14.5026,40600.0
2009-03-10 13:45:00,21.27,21.32,21.26,21.31,22300.0,14.4958,14.5298,14.489,14.523,22300.0
2009-03-10 13:50:00,21.32,21.35,21.25,21.27,24800.0,14.5298,14.5503,14.4821,14.4958,24800.0
2009-03-10 13:55:00,21.26,21.26,21.14,21.19,32800.0,14.489,14.489,14.4072,14.4412,32800.0
2009-03-10 14:00:00,21.19,21.22,21.17,21.22,16300.0,14.4412,14.4617,14.4276,14.4617,16300.0
2009-03-10 14:05:00,21.22,21.24,21.14,21.17,38000.0,14.4617,14.4753,14.4072,14.4276,38000.0
2009-03-10 14:10:00,21.16,21.21,21.05,21.08,26400.0,14.4208,14.4549,14.3458,14.3663,26400.0
2009-03-10 14:15:00,21.06,21.11,20.98,21.08,34800.0,14.3526,14.3867,14.2981,14.3663,34800.0
2009-03-10 14:20:00,21.07,21.13,20.95,21.02,26000.0,14.3595,14.4004,14.2777,14.3254,26000.0
2009-03-10 14:25:00,21.03,21.13,21.01,21.03,53200.0,14.3322,14.4004,14.3186,14.3322,53200.0
2009-03-10 14:30:00,21.03,21.13,21.01,21.08,34700.0,14.3322,14.4004,14.3186,14.3663,34700.0
2009-03-10 14:35:00,21.08,21.13,21.01,21.09,44900.0,14.3663,14.4004,14.3186,14.3731,44900.0
2009-03-10 14:40:00,21.09,21.16,21.04,21.16,47100.0,14.3731,14.4208,14.339,14.4208,47100.0
2009-03-10 14:45:00,21.15,21.17,20.95,21.0,63700.0,14.414,14.4276,14.2777,14.3118,63700.0
2009-03-10 14:50:00,21.02,21.1,21.01,21.06,33000.0,14.3254,14.3799,14.3186,14.3526,33000.0
2009-03-10 14:55:00,21.08,21.16,21.08,21.15,47000.0,14.3663,14.4208,14.3663,14.414,47000.0
2009-03-10 15:00:00,21.14,21.2,21.11,21.14,60200.0,14.4072,14.4481,14.3867,14.4072,60200.0
2009-03-10 15:05:00,21.13,21.24,21.13,21.22,58200.0,14.4004,14.4753,14.4004,14.4617,58200.0
2009-03-10 15:10:00,21.22,21.23,21.16,21.17,55800.0,14.4617,14.4685,14.4208,14.4276,55800.0
2009-03-10 15:15:00,21.17,21.22,21.06,21.18,38700.0,14.4276,14.4617,14.3526,14.4344,38700.0
2009-03-10 15:20:00,21.17,21.2,21.12,21.16,54800.0,14.4276,14.4481,14.3935,14.4208,54800.0
2009-03-10 15:25:00,21.16,21.39,21.15,21.35,63900.0,14.4208,14.5775,14.414,14.5503,63900.0
2009-03-10 15:30:00,21.35,21.38,21.21,21.24,57700.0,14.5503,14.5707,14.4549,14.4753,57700.0
2009-03-10 15:35:00,21.23,21.35,21.21,21.3,91000.0,14.4685,14.5503,14.4549,14.5162,91000.0
2009-03-10 15:40:00,21.3,21.45,21.29,21.37,135600.0,14.5162,14.6184,14.5094,14.5639,135600.0
2009-03-10 15:45:00,21.38,21.38,21.26,21.31,105500.0,14.5707,14.5707,14.489,14.523,105500.0
2009-03-10 15:50:00,21.32,21.46,21.32,21.4,109000.0,14.5298,14.6253,14.5298,14.5844,109000.0
2009-03-10 15:55:00,21.39,21.43,21.33,21.36,122900.0,14.5775,14.6048,14.5367,14.5571,122900.0
2009-03-11 09:30:00,21.57,21.57,21.38,21.43,27500.0,14.7002,14.7002,14.5707,14.6048,27500.0
2009-03-11 09:35:00,21.43,21.53,21.32,21.45,31000.0,14.6048,14.673,14.5298,14.6184,31000.0
2009-03-11 09:40:00,21.44,21.57,21.31,21.5,37100.0,14.6116,14.7002,14.523,14.6525,37100.0
2009-03-11 09:45:00,21.46,21.75,21.46,21.75,38300.0,14.6253,14.8229,14.6253,14.8229,38300.0
2009-03-11 09:50:00,21.75,22.11,21.75,22.09,29500.0,14.8229,15.0682,14.8229,15.0546,29500.0
2009-03-11 09:55:00,22.1,22.12,21.96,22.05,31000.0,15.0614,15.0751,14.966,15.0273,31000.0
2009-03-11 10:00:00,22.05,22.14,21.81,21.87,39900.0,15.0273,15.0887,14.8638,14.9047,39900.0
2009-03-11 10:05:00,21.89,22.0,21.83,21.83,16600.0,14.9183,14.9933,14.8774,14.8774,16600.0
2009-03-11 10:10:00,21.83,22.0,21.8,21.95,15100.0,14.8774,14.9933,14.857,14.9592,15100.0
2009-03-11 10:15:00,21.96,21.98,21.83,21.98,19300.0,14.966,14.9796,14.8774,14.9796,19300.0
2009-03-11 10:20:00,21.99,22.09,21.98,22.02,10500.0,14.9865,15.0546,14.9796,15.0069,10500.0
2009-03-11 10:25:00,22.03,22.2,22.03,22.13,21500.0,15.0137,15.1296,15.0137,15.0819,21500.0
2009-03-11 10:30:00,22.13,22.19,21.96,22.02,22200.0,15.0819,15.1228,14.966,15.0069,22200.0
2009-03-11 10:35:00,22.0,22.01,21.78,21.97,35300.0,14.9933,15.0001,14.8433,14.9728,35300.0
2009-03-11 10:40:00,21.95,21.98,21.79,21.8,42400.0,14.9592,14.9796,14.8502,14.857,42400.0
2009-03-11 10:45:00,21.77,21.9,21.74,21.81,29300.0,14.8365,14.9251,14.8161,14.8638,29300.0
2009-03-11 10:50:00,21.82,21.94,21.82,21.88,33000.0,14.8706,14.9524,14.8706,14.9115,33000.0
2009-03-11 10:55:00,21.88,21.92,21.78,21.89,28200.0,14.9115,14.9387,14.8433,14.9183,28200.0
2009-03-11 11:00:00,21.89,21.95,21.82,21.91,36600.0,14.9183,14.9592,14.8706,14.9319,36600.0
2009-03-11 11:05:00,21.91,21.94,21.8,21.89,20800.0,14.9319,14.9524,14.857,14.9183,20800.0
2009-03-11 11:10:00,21.92,21.99,21.86,21.97,45700.0,14.9387,14.9865,14.8979,14.9728,45700.0
2009-03-11 11:15:00,21.98,22.02,21.91,21.97,23000.0,14.9796,15.0069,14.9319,14.9728,23000.0
2009-03-11 11:20:00,21.97,21.97,21.8,21.93,35200.0,14.9728,14.9728,14.857,14.9456,35200.0
2009-03-11 11:25:00,21.92,22.08,21.92,22.0,60900.0,14.9387,15.0478,14.9387,14.9933,60900.0
2009-03-11 11:30:00,22.01,22.04,21.88,21.88,20900.0,15.0001,15.0205,14.9115,14.9115,20900.0
2009-03-11 11:35:00,21.88,22.04,21.82,22.01,24000.0,14.9115,15.0205,14.8706,15.0001,24000.0
2009-03-11 11:40:00,21.97,21.97,21.81,21.82,22500.0,14.9728,14.9728,14.8638,14.8706,22500.0
2009-03-11 11:45:00,21.83,21.92,21.82,21.85,26300.0,14.8774,14.9387,14.8706,14.891,26300.0
2009-03-11 11:50:00,21.86,22.01,21.83,21.99,21600.0,14.8979,15.0001,14.8774,14.9865,21600.0
2009-03-11 11:55:00,22.01,22.09,22.0,22.07,24800.0,15.0001,15.0546,14.9933,15.041,24800.0
2009-03-11 12:00:00,22.09,22.15,22.08,22.11,22000.0,15.0546,15.0955,15.0478,15.0682,22000.0
2009-03-11 12:05:00,22.09,22.15,22.08,22.11,25100.0,15.0546,15.0955,15.0478,15.0682,25100.0
2009-03-11 12:10:00,22.13,22.2,22.1,22.18,32200.0,15.0819,15.1296,15.0614,15.1159,32200.0
2009-03-11 12:15:00,22.18,22.2,22.09,22.09,24200.0,15.1159,15.1296,15.0546,15.0546,24200.0
2009-03-11 12:20:00,22.1,22.1,21.96,22.04,20500.0,15.0614,15.0614,14.966,15.0205,20500.0
2009-03-11 12:25:00,22.06,22.13,21.98,22.12,19700.0,15.0342,15.0819,14.9796,15.0751,19700.0
2009-03-11 12:30:00,22.12,22.17,22.08,22.12,26000.0,15.0751,15.1091,15.0478,15.0751,26000.0
2009-03-11 12:35:00,22.12,22.19,21.96,21.96,30400.0,15.0751,15.1228,14.966,14.966,30400.0
2009-03-11 12:40:00,21.93,22.01,21.91,21.92,34300.0,14.9456,15.0001,14.9319,14.9387,34300.0
2009-03-11 12:45:00,21.9,21.99,21.9,21.96,25400.0,14.9251,14.9865,14.9251,14.966,25400.0
2009-03-11 12:50:00,21.94,22.0,21.92,21.93,20100.0,14.9524,14.9933,14.9387,14.9456,20100.0
2009-03-11 12:55:00,21.92,21.98,21.85,21.85,23500.0,14.9387,14.9796,14.891,14.891,23500.0
2009-03-11 13:00:00,21.86,21.92,21.83,21.91,29500.0,14.8979,14.9387,14.8774,14.9319,29500.0
2009-03-11 13:05:00,21.92,21.95,21.83,21.87,26600.0,14.9387,14.9592,14.8774,14.9047,26600.0
2009-03-11 13:10:00,21.87,21.95,21.85,21.91,24200.0,14.9047,14.9592,14.891,14.9319,24200.0
2009-03-11 13:15:00,21.93,22.03,21.92,21.93,32300.0,14.9456,15.0137,14.9387,14.9456,32300.0
2009-03-11 13:20:00,21.94,21.97,21.89,21.92,17900.0,14.9524,14.9728,14.9183,14.9387,17900.0
2009-03-11 13:25:00,21.91,21.97,21.83,21.86,32000.0,14.9319,14.9728,14.8774,14.8979,32000.0
2009-03-11 13:30:00,21.86,21.92,21.85,21.87,16300.0,14.8979,14.9387,14.891,14.9047,16300.0
2009-03-11 13:35:00,21.88,22.14,21.87,22.13,30400.0,14.9115,15.0887,14.9047,15.0819,30400.0
2009-03-11 13:40:00,22.17,22.18,22.07,22.16,32800.0,15.1091,15.1159,15.041,15.1023,32800.0
2009-03-11 13:45:00,22.17,22.17,22.06,22.06,25800.0,15.1091,15.1091,15.0342,15.0342,25800.0
2009-03-11 13:50:00,22.07,22.1,21.95,21.95,21400.0,15.041,15.0614,14.9592,14.9592,21400.0
2009-03-11 13:55:00,21.94,22.1,21.93,22.09,31700.0,14.9524,15.0614,14.9456,15.0546,31700.0
2009-03-11 14:00:00,22.1,22.17,22.05,22.11,38600.0,15.0614,15.1091,15.0273,15.0682,38600.0
2009-03-11 14:05:00,22.1,22.1,21.85,21.85,32400.0,15.0614,15.0614,14.891,14.891,32400.0
2009-03-11 14:10:00,21.85,21.89,21.75,21.86,58400.0,14.891,14.9183,14.8229,14.8979,58400.0
2009-03-11 14:15:00,21.85,21.85,21.62,21.68,90500.0,14.891,14.891,14.7343,14.7752,90500.0
2009-03-11 14:20:00,21.67,21.73,21.6,21.68,57500.0,14.7684,14.8093,14.7207,14.7752,57500.0
2009-03-11 14:25:00,21.68,21.82,21.62,21.82,72600.0,14.7752,14.8706,14.7343,14.8706,72600.0
2009-03-11 14:30:00,21.82,21.89,21.78,21.86,43100.0,14.8706,14.9183,14.8433,14.8979,43100.0
2009-03-11 14:35:00,21.87,21.95,21.83,21.91,46000.0,14.9047,14.9592,14.8774,14.9319,46000.0
2009-03-11 14:40:00,21.91,22.1,21.86,22.09,55900.0,14.9319,15.0614,14.8979,15.0546,55900.0
2009-03-11 14:45:00,22.07,22.17,22.01,22.04,59700.0,15.041,15.1091,15.0001,15.0205,59700.0
2009-03-11 14:50:00,22.06,22.09,21.97,22.03,56600.0,15.0342,15.0546,14.9728,15.0137,56600.0
2009-03-11 14:55:00,22.0,22.04,21.94,21.94,42100.0,14.9933,15.0205,14.9524,14.9524,42100.0
2009-03-11 15:00:00,21.95,22.13,21.95,22.12,53200.0,14.9592,15.0819,14.9592,15.0751,53200.0
2009-03-11 15:05:00,22.12,22.25,22.08,22.25,69300.0,15.0751,15.1636,15.0478,15.1636,69300.0
2009-03-11 15:10:00,22.23,22.37,22.21,22.37,43200.0,15.15,15.2454,15.1364,15.2454,43200.0
2009-03-11 15:15:00,22.35,22.38,22.26,22.36,75900.0,15.2318,15.2522,15.1705,15.2386,75900.0
2009-03-11 15:20:00,22.37,22.65,22.37,22.64,149500.0,15.2454,15.4363,15.2454,15.4294,149500.0
2009-03-11 15:25:00,22.64,22.7,22.56,22.59,79300.0,15.4294,15.4703,15.3749,15.3954,79300.0
2009-03-11 15:30:00,22.62,22.62,22.46,22.58,74200.0,15.4158,15.4158,15.3068,15.3885,74200.0
2009-03-11 15:35:00,22.57,22.61,22.45,22.59,110500.0,15.3817,15.409,15.2999,15.3954,110500.0
2009-03-11 15:40:00,22.59,22.62,22.5,22.56,110700.0,15.3954,15.4158,15.334,15.3749,110700.0
2009-03-11 15:45:00,22.56,22.59,22.29,22.39,96700.0,15.3749,15.3954,15.1909,15.2591,96700.0
2009-03-11 15:50:00,22.4,22.46,22.24,22.25,75100.0,15.2659,15.3068,15.1568,15.1636,75100.0
2009-03-11 15:55:00,22.24,22.27,22.19,22.25,121500.0,15.1568,15.1773,15.1228,15.1636,121500.0
2009-03-12 09:30:00,22.15,22.3,21.87,22.16,21500.0,15.0955,15.1977,14.9047,15.1023,21500.0
2009-03-12 09:35:00,22.17,22.25,21.58,21.65,34300.0,15.1091,15.1636,14.707,14.7547,34300.0
2009-03-12 09:40:00,21.62,21.68,21.44,21.48,36500.0,14.7343,14.7752,14.6116,14.6389,36500.0
2009-03-12 09:45:00,21.49,21.5,21.22,21.25,71400.0,14.6457,14.6525,14.4617,14.4821,71400.0
2009-03-12 09:50:00,21.25,21.42,21.24,21.39,25300.0,14.4821,14.598,14.4753,14.5775,25300.0
2009-03-12 09:55:00,21.39,21.55,21.37,21.55,24500.0,14.5775,14.6866,14.5639,14.6866,24500.0
2009-03-12 10:00:00,21.58,21.89,21.58,21.79,20600.0,14.707,14.9183,14.707,14.8502,20600.0
2009-03-12 10:05:00,21.8,21.85,21.73,21.8,26700.0,14.857,14.891,14.8093,14.857,26700.0
2009-03-12 10:10:00,21.8,21.94,21.8,21.84,11800.0,14.857,14.9524,14.857,14.8842,11800.0
2009-03-12 10:15:00,21.83,21.98,21.83,21.83,12500.0,14.8774,14.9796,14.8774,14.8774,12500.0
2009-03-12 10:20:00,21.86,22.01,21.85,21.96,31900.0,14.8979,15.0001,14.891,14.966,31900.0
2009-03-12 10:25:00,21.96,22.0,21.91,22.0,20600.0,14.966,14.9933,14.9319,14.9933,20600.0
2009-03-12 10:30:00,22.0,22.13,21.88,21.97,44700.0,14.9933,15.0819,14.9115,14.9728,44700.0
2009-03-12 10:35:00,21.97,22.09,21.96,22.03,10900.0,14.9728,15.0546,14.966,15.0137,10900.0
2009-03-12 10:40:00,22.03,22.29,22.02,22.27,12200.0,15.0137,15.1909,15.0069,15.1773,12200.0
2009-03-12 10:45:00,22.24,22.35,22.16,22.27,29700.0,15.1568,15.2318,15.1023,15.1773,29700.0
2009-03-12 10:50:00,22.25,22.32,22.16,22.22,18100.0,15.1636,15.2114,15.1023,15.1432,18100.0
2009-03-12 10:55:00,22.22,22.23,22.13,22.16,19200.0,15.1432,15.15,15.0819,15.1023,19200.0
2009-03-12 11:00:00,22.15,22.22,22.06,22.1,29000.0,15.0955,15.1432,15.0342,15.0614,29000.0
2009-03-12 11:05:00,22.12,22.13,22.07,22.12,17900.0,15.0751,15.0819,15.041,15.0751,17900.0
2009-03-12 11:10:00,22.11,22.13,22.02,22.08,13600.0,15.0682,15.0819,15.0069,15.0478,13600.0
2009-03-12 11:15:00,22.05,22.17,22.02,22.07,27500.0,15.0273,15.1091,15.0069,15.041,27500.0
2009-03-12 11:20:00,22.09,22.11,21.89,21.93,27000.0,15.0546,15.0682,14.9183,14.9456,27000.0
2009-03-12 11:25:00,21.89,22.01,21.87,21.92,17100.0,14.9183,15.0001,14.9047,14.9387,17100.0
2009-03-12 11:30:00,21.94,21.99,21.9,21.98,13600.0,14.9524,14.9865,14.9251,14.9796,13600.0
2009-03-12 11:35:00,21.99,22.05,21.98,22.0,7200.0,14.9865,15.0273,14.9796,14.9933,7200.0
2009-03-12 11:40:00,22.03,22.08,21.97,22.07,20700.0,15.0137,15.0478,14.9728,15.041,20700.0
2009-03-12 11:45:00,22.08,22.13,21.93,21.93,16900.0,15.0478,15.0819,14.9456,14.9456,16900.0
2009-03-12 11:50:00,21.94,22.02,21.93,21.94,13300.0,14.9524,15.0069,14.9456,14.9524,13300.0
2009-03-12 11:55:00,21.94,22.05,21.93,22.04,26700.0,14.9524,15.0273,14.9456,15.0205,26700.0
2009-03-12 12:00:00,22.03,22.07,21.96,22.0,25800.0,15.0137,15.041,14.966,14.9933,25800.0
2009-03-12 12:05:00,22.01,22.16,21.96,22.13,38600.0,15.0001,15.1023,14.966,15.0819,38600.0
2009-03-12 12:10:00,22.12,22.14,22.03,22.12,32200.0,15.0751,15.0887,15.0137,15.0751,32200.0
2009-03-12 12:15:00,22.12,22.23,22.02,22.07,48100.0,15.0751,15.15,15.0069,15.041,48100.0
2009-03-12 12:20:00,22.07,22.17,22.02,22.05,32200.0,15.041,15.1091,15.0069,15.0273,32200.0
2009-03-12 12:25:00,22.04,22.13,21.98,22.13,41500.0,15.0205,15.0819,14.9796,15.0819,41500.0
2009-03-12 12:30:00,22.13,22.26,22.09,22.22,17400.0,15.0819,15.1705,15.0546,15.1432,17400.0
2009-03-12 12:35:00,22.21,22.35,22.21,22.31,34200.0,15.1364,15.2318,15.1364,15.2045,34200.0
2009-03-12 12:40:00,22.33,22.38,22.3,22.36,18100.0,15.2182,15.2522,15.1977,15.2386,18100.0
2009-03-12 12:45:00,22.37,22.39,22.21,22.22,37600.0,15.2454,15.2591,15.1364,15.1432,37600.0
2009-03-12 12:50:00,22.22,22.37,22.16,22.35,31400.0,15.1432,15.2454,15.1023,15.2318,31400.0
2009-03-12 12:55:00,22.36,22.45,22.35,22.43,16400.0,15.2386,15.2999,15.2318,15.2863,16400.0
2009-03-12 13:00:00,22.44,22.47,22.34,22.4,24600.0,15.2931,15.3136,15.225,15.2659,24600.0
2009-03-12 13:05:00,22.37,22.41,22.29,22.37,25600.0,15.2454,15.2727,15.1909,15.2454,25600.0
2009-03-12 13:10:00,22.37,22.38,22.26,22.29,26500.0,15.2454,15.2522,15.1705,15.1909,26500.0
2009-03-12 13:15:00,22.29,22.3,22.2,22.22,48600.0,15.1909,15.1977,15.1296,15.1432,48600.0
2009-03-12 13:20:00,22.24,22.41,22.22,22.4,39300.0,15.1568,15.2727,15.1432,15.2659,39300.0
2009-03-12 13:25:00,22.38,22.38,22.23,22.28,24700.0,15.2522,15.2522,15.15,15.1841,24700.0
2009-03-12 13:30:00,22.28,22.36,22.28,22.32,19500.0,15.1841,15.2386,15.1841,15.2114,19500.0
2009-03-12 13:35:00,22.33,22.34,22.26,22.34,23200.0,15.2182,15.225,15.1705,15.225,23200.0
2009-03-12 13:40:00,22.34,22.43,22.33,22.34,19500.0,15.225,15.2863,15.2182,15.225,19500.0
2009-03-12 13:45:00,22.35,22.43,22.35,22.43,19100.0,15.2318,15.2863,15.2318,15.2863,19100.0
2009-03-12 13:50:00,22.44,22.49,22.37,22.47,28200.0,15.2931,15.3272,15.2454,15.3136,28200.0
2009-03-12 13:55:00,22.47,22.47,22.33,22.37,26400.0,15.3136,15.3136,15.2182,15.2454,26400.0
2009-03-12 14:00:00,22.37,22.42,22.34,22.39,13800.0,15.2454,15.2795,15.225,15.2591,13800.0
2009-03-12 14:05:00,22.4,22.42,22.23,22.32,41500.0,15.2659,15.2795,15.15,15.2114,41500.0
2009-03-12 14:10:00,22.35,22.52,22.35,22.49,44700.0,15.2318,15.3477,15.2318,15.3272,44700.0
2009-03-12 14:15:00,22.51,22.63,22.5,22.59,25400.0,15.3408,15.4226,15.334,15.3954,25400.0
2009-03-12 14:20:00,22.59,22.66,22.46,22.47,33500.0,15.3954,15.4431,15.3068,15.3136,33500.0
2009-03-12 14:25:00,22.47,22.55,22.39,22.5,48600.0,15.3136,15.3681,15.2591,15.334,48600.0
2009-03-12 14:30:00,22.49,22.5,22.41,22.47,32700.0,15.3272,15.334,15.2727,15.3136,32700.0
2009-03-12 14:35:00,22.47,22.53,22.4,22.42,41800.0,15.3136,15.3545,15.2659,15.2795,41800.0
2009-03-12 14:40:00,22.41,22.52,22.41,22.48,35400.0,15.2727,15.3477,15.2727,15.3204,35400.0
2009-03-12 14:45:00,22.48,22.59,22.48,22.57,35000.0,15.3204,15.3954,15.3204,15.3817,35000.0
2009-03-12 14:50:00,22.58,22.6,22.53,22.53,31600.0,15.3885,15.4022,15.3545,15.3545,31600.0
2009-03-12 14:55:00,22.53,22.58,22.46,22.46,27000.0,15.3545,15.3885,15.3068,15.3068,27000.0
2009-03-12 15:00:00,22.46,22.47,22.38,22.38,30100.0,15.3068,15.3136,15.2522,15.2522,30100.0
2009-03-12 15:05:00,22.39,22.44,22.38,22.4,43500.0,15.2591,15.2931,15.2522,15.2659,43500.0
2009-03-12 15:10:00,22.4,22.67,22.4,22.67,66100.0,15.2659,15.4499,15.2659,15.4499,66100.0
2009-03-12 15:15:00,22.67,22.69,22.54,22.68,55900.0,15.4499,15.4635,15.3613,15.4567,55900.0
2009-03-12 15:20:00,22.68,22.69,22.58,22.6,51200.0,15.4567,15.4635,15.3885,15.4022,51200.0
2009-03-12 15:25:00,22.59,22.68,22.55,22.68,62800.0,15.3954,15.4567,15.3681,15.4567,62800.0
2009-03-12 15:30:00,22.66,22.68,22.59,22.67,78300.0,15.4431,15.4567,15.3954,15.4499,78300.0
2009-03-12 15:35:00,22.67,22.84,22.65,22.82,86600.0,15.4499,15.5657,15.4363,15.5521,86600.0
2009-03-12 15:40:00,22.81,22.97,22.79,22.9,114500.0,15.5453,15.6543,15.5317,15.6066,114500.0
2009-03-12 15:45:00,22.89,23.01,22.87,22.99,125800.0,15.5998,15.6816,15.5862,15.668,125800.0
2009-03-12 15:50:00,23.0,23.04,22.92,23.0,176400.0,15.6748,15.702,15.6203,15.6748,176400.0
2009-03-12 15:55:00,23.0,23.0,22.88,22.94,161700.0,15.6748,15.6748,15.593,15.6339,161700.0
2009-03-13 09:30:00,23.04,23.3,23.0,23.0,24900.0,15.702,15.8792,15.6748,15.6748,24900.0
2009-03-13 09:35:00,23.0,23.47,22.83,23.07,25000.0,15.6748,15.9951,15.5589,15.7225,25000.0
2009-03-13 09:40:00,23.1,23.15,22.63,22.78,26100.0,15.7429,15.777,15.4226,15.5248,26100.0
2009-03-13 09:45:00,22.74,23.12,22.72,23.01,23700.0,15.4976,15.7566,15.484,15.6816,23700.0
2009-03-13 09:50:00,22.98,23.11,22.84,23.11,14600.0,15.6612,15.7497,15.5657,15.7497,14600.0
2009-03-13 09:55:00,23.07,23.21,22.88,23.21,17800.0,15.7225,15.8179,15.593,15.8179,17800.0
2009-03-13 10:00:00,23.23,23.26,23.08,23.13,21700.0,15.8315,15.852,15.7293,15.7634,21700.0
2009-03-13 10:05:00,23.13,23.39,23.05,23.38,28500.0,15.7634,15.9406,15.7089,15.9338,28500.0
2009-03-13 10:10:00,23.36,23.46,23.14,23.16,23600.0,15.9201,15.9883,15.7702,15.7838,23600.0
2009-03-13 10:15:00,23.15,23.19,23.02,23.03,18000.0,15.777,15.8043,15.6884,15.6952,18000.0
2009-03-13 10:20:00,23.03,23.14,22.91,22.91,22900.0,15.6952,15.7702,15.6134,15.6134,22900.0
2009-03-13 10:25:00,22.88,22.92,22.71,22.73,46900.0,15.593,15.6203,15.4771,15.4908,46900.0
2009-03-13 10:30:00,22.72,22.75,22.57,22.61,25400.0,15.484,15.5044,15.3817,15.409,25400.0
2009-03-13 10:35:00,22.61,22.69,22.58,22.66,26000.0,15.409,15.4635,15.3885,15.4431,26000.0
2009-03-13 10:40:00,22.68,22.89,22.68,22.85,16600.0,15.4567,15.5998,15.4567,15.5726,16600.0
2009-03-13 10:45:00,22.86,23.06,22.86,22.95,17900.0,15.5794,15.7157,15.5794,15.6407,17900.0
2009-03-13 10:50:00,22.97,22.99,22.6,22.68,23400.0,15.6543,15.668,15.4022,15.4567,23400.0
2009-03-13 10:55:00,22.69,22.72,22.54,22.61,22600.0,15.4635,15.484,15.3613,15.409,22600.0
2009-03-13 11:00:00,22.62,22.7,22.59,22.68,19000.0,15.4158,15.4703,15.3954,15.4567,19000.0
2009-03-13 11:05:00,22.66,22.66,22.38,22.43,33600.0,15.4431,15.4431,15.2522,15.2863,33600.0
2009-03-13 11:10:00,22.43,22.45,22.27,22.3,61600.0,15.2863,15.2999,15.1773,15.1977,61600.0
2009-03-13 11:15:00,22.29,22.31,22.19,22.19,60500.0,15.1909,15.2045,15.1228,15.1228,60500.0
2009-03-13 11:20:00,22.21,22.28,22.1,22.27,33700.0,15.1364,15.1841,15.0614,15.1773,33700.0
2009-03-13 11:25:00,22.27,22.27,22.14,22.22,32600.0,15.1773,15.1773,15.0887,15.1432,32600.0
2009-03-13 11:30:00,22.21,22.21,21.97,22.03,53700.0,15.1364,15.1364,14.9728,15.0137,53700.0
2009-03-13 11:35:00,22.03,22.06,21.89,21.97,60500.0,15.0137,15.0342,14.9183,14.9728,60500.0
2009-03-13 11:40:00,21.96,21.98,21.84,21.84,41600.0,14.966,14.9796,14.8842,14.8842,41600.0
2009-03-13 11:45:00,21.88,21.94,21.77,21.92,53100.0,14.9115,14.9524,14.8365,14.9387,53100.0
2009-03-13 11:50:00,21.93,22.0,21.88,21.88,29100.0,14.9456,14.9933,14.9115,14.9115,29100.0
2009-03-13 11:55:00,21.87,21.98,21.87,21.94,23100.0,14.9047,14.9796,14.9047,14.9524,23100.0
2009-03-13 12:00:00,21.95,22.04,21.95,22.01,21200.0,14.9592,15.0205,14.9592,15.0001,21200.0
2009-03-13 12:05:00,21.99,22.02,21.93,21.95,15900.0,14.9865,15.0069,14.9456,14.9592,15900.0
2009-03-13 12:10:00,21.94,21.99,21.86,21.86,20000.0,14.9524,14.9865,14.8979,14.8979,20000.0
2009-03-13 12:15:00,21.87,21.88,21.78,21.84,17600.0,14.9047,14.9115,14.8433,14.8842,17600.0
2009-03-13 12:20:00,21.83,21.88,21.79,21.88,28000.0,14.8774,14.9115,14.8502,14.9115,28000.0
2009-03-13 12:25:00,21.89,21.94,21.84,21.84,30400.0,14.9183,14.9524,14.8842,14.8842,30400.0
2009-03-13 12:30:00,21.84,21.95,21.84,21.87,28400.0,14.8842,14.9592,14.8842,14.9047,28400.0
2009-03-13 12:35:00,21.88,21.94,21.83,21.86,30300.0,14.9115,14.9524,14.8774,14.8979,30300.0
2009-03-13 12:40:00,21.87,22.0,21.86,21.98,35900.0,14.9047,14.9933,14.8979,14.9796,35900.0
2009-03-13 12:45:00,21.98,22.03,21.9,21.92,65800.0,14.9796,15.0137,14.9251,14.9387,65800.0
2009-03-13 12:50:00,21.92,21.99,21.88,21.93,34100.0,14.9387,14.9865,14.9115,14.9456,34100.0
2009-03-13 12:55:00,21.94,21.94,21.83,21.9,71800.0,14.9524,14.9524,14.8774,14.9251,71800.0
2009-03-13 13:00:00,21.9,21.91,21.8,21.81,37700.0,14.9251,14.9319,14.857,14.8638,37700.0
2009-03-13 13:05:00,21.81,21.85,21.78,21.81,40900.0,14.8638,14.891,14.8433,14.8638,40900.0
2009-03-13 13:10:00,21.81,21.95,21.81,21.95,37800.0,14.8638,14.9592,14.8638,14.9592,37800.0
2009-03-13 13:15:00,21.95,22.0,21.87,21.96,73900.0,14.9592,14.9933,14.9047,14.966,73900.0
2009-03-13 13:20:00,21.95,21.99,21.94,21.98,39400.0,14.9592,14.9865,14.9524,14.9796,39400.0
2009-03-13 13:25:00,21.97,21.99,21.93,21.97,42400.0,14.9728,14.9865,14.9456,14.9728,42400.0
2009-03-13 13:30:00,21.98,22.03,21.92,22.02,38200.0,14.9796,15.0137,14.9387,15.0069,38200.0
2009-03-13 13:35:00,22.02,22.1,21.99,22.04,45400.0,15.0069,15.0614,14.9865,15.0205,45400.0
2009-03-13 13:40:00,22.03,22.14,22.03,22.11,20200.0,15.0137,15.0887,15.0137,15.0682,20200.0
2009-03-13 13:45:00,22.11,22.11,22.03,22.08,42700.0,15.0682,15.0682,15.0137,15.0478,42700.0
2009-03-13 13:50:00,22.08,22.15,22.08,22.1,26100.0,15.0478,15.0955,15.0478,15.0614,26100.0
2009-03-13 13:55:00,22.09,22.19,22.09,22.15,33500.0,15.0546,15.1228,15.0546,15.0955,33500.0
2009-03-13 14:00:00,22.15,22.21,22.1,22.16,44900.0,15.0955,15.1364,15.0614,15.1023,44900.0
2009-03-13 14:05:00,22.16,22.29,22.15,22.24,43000.0,15.1023,15.1909,15.0955,15.1568,43000.0
2009-03-13 14:10:00,22.23,22.25,22.16,22.16,36800.0,15.15,15.1636,15.1023,15.1023,36800.0
2009-03-13 14:15:00,22.17,22.17,22.04,22.11,40100.0,15.1091,15.1091,15.0205,15.0682,40100.0
2009-03-13 14:20:00,22.11,22.15,22.05,22.14,45900.0,15.0682,15.0955,15.0273,15.0887,45900.0
2009-03-13 14:25:00,22.13,22.24,22.12,22.24,75600.0,15.0819,15.1568,15.0751,15.1568,75600.0
2009-03-13 14:30:00,22.24,22.39,22.22,22.31,47600.0,15.1568,15.2591,15.1432,15.2045,47600.0
2009-03-13 14:35:00,22.3,22.35,22.28,22.32,40300.0,15.1977,15.2318,15.1841,15.2114,40300.0
2009-03-13 14:40:00,22.33,22.37,22.26,22.36,66300.0,15.2182,15.2454,15.1705,15.2386,66300.0
2009-03-13 14:45:00,22.35,22.48,22.33,22.38,66400.0,15.2318,15.3204,15.2182,15.2522,66400.0
2009-03-13 14:50:00,22.39,22.51,22.38,22.51,72700.0,15.2591,15.3408,15.2522,15.3408,72700.0
2009-03-13 14:55:00,22.5,22.52,22.31,22.37,51900.0,15.334,15.3477,15.2045,15.2454,51900.0
2009-03-13 15:00:00,22.35,22.46,22.32,22.42,43000.0,15.2318,15.3068,15.2114,15.2795,43000.0
2009-03-13 15:05:00,22.41,22.47,22.36,22.42,41500.0,15.2727,15.3136,15.2386,15.2795,41500.0
2009-03-13 15:10:00,22.41,22.44,22.35,22.38,46700.0,15.2727,15.2931,15.2318,15.2522,46700.0
2009-03-13 15:15:00,22.38,22.49,22.34,22.41,103300.0,15.2522,15.3272,15.225,15.2727,103300.0
2009-03-13 15:20:00,22.42,22.48,22.34,22.48,61700.0,15.2795,15.3204,15.225,15.3204,61700.0
2009-03-13 15:25:00,22.48,22.54,22.41,22.42,64900.0,15.3204,15.3613,15.2727,15.2795,64900.0
2009-03-13 15:30:00,22.43,22.45,22.34,22.36,75500.0,15.2863,15.2999,15.225,15.2386,75500.0
2009-03-13 15:35:00,22.37,22.49,22.37,22.46,86700.0,15.2454,15.3272,15.2454,15.3068,86700.0
2009-03-13 15:40:00,22.45,22.54,22.42,22.47,80400.0,15.2999,15.3613,15.2795,15.3136,80400.0
2009-03-13 15:45:00,22.48,22.52,22.4,22.41,71100.0,15.3204,15.3477,15.2659,15.2727,71100.0
2009-03-13 15:50:00,22.41,22.55,22.4,22.53,96100.0,15.2727,15.3681,15.2659,15.3545,96100.0
2009-03-13 15:55:00,22.52,22.53,22.47,22.5,97300.0,15.3477,15.3545,15.3136,15.334,97300.0
2009-03-16 09:30:00,22.79,22.88,22.56,22.56,50000.0,15.5317,15.593,15.3749,15.3749,50000.0
2009-03-16 09:35:00,22.57,22.68,22.37,22.47,35600.0,15.3817,15.4567,15.2454,15.3136,35600.0
2009-03-16 09:40:00,22.48,22.73,22.43,22.47,29800.0,15.3204,15.4908,15.2863,15.3136,29800.0
2009-03-16 09:45:00,22.5,22.66,22.44,22.48,29200.0,15.334,15.4431,15.2931,15.3204,29200.0
2009-03-16 09:50:00,22.47,22.52,22.31,22.48,25400.0,15.3136,15.3477,15.2045,15.3204,25400.0
2009-03-16 09:55:00,22.48,22.69,22.3,22.42,27500.0,15.3204,15.4635,15.1977,15.2795,27500.0
2009-03-16 10:00:00,22.44,22.55,22.39,22.54,21300.0,15.2931,15.3681,15.2591,15.3613,21300.0
2009-03-16 10:05:00,22.52,22.55,22.26,22.55,27300.0,15.3477,15.3681,15.1705,15.3681,27300.0
2009-03-16 10:10:00,22.56,22.56,22.13,22.2,18900.0,15.3749,15.3749,15.0819,15.1296,18900.0
2009-03-16 10:15:00,22.18,22.31,22.13,22.18,19700.0,15.1159,15.2045,15.0819,15.1159,19700.0
2009-03-16 10:20:00,22.17,22.28,22.07,22.28,34300.0,15.1091,15.1841,15.041,15.1841,34300.0
2009-03-16 10:25:00,22.29,22.3,22.15,22.19,35200.0,15.1909,15.1977,15.0955,15.1228,35200.0
2009-03-16 10:30:00,22.18,22.4,22.17,22.35,81500.0,15.1159,15.2659,15.1091,15.2318,81500.0
2009-03-16 10:35:00,22.34,22.35,22.23,22.33,50800.0,15.225,15.2318,15.15,15.2182,50800.0
2009-03-16 10:40:00,22.33,22.4,22.31,22.36,52500.0,15.2182,15.2659,15.2045,15.2386,52500.0
2009-03-16 10:45:00,22.37,22.49,22.37,22.45,37000.0,15.2454,15.3272,15.2454,15.2999,37000.0
2009-03-16 10:50:00,22.44,22.45,22.34,22.42,30200.0,15.2931,15.2999,15.225,15.2795,30200.0
2009-03-16 10:55:00,22.43,22.45,22.25,22.27,32100.0,15.2863,15.2999,15.1636,15.1773,32100.0
2009-03-16 11:00:00,22.28,22.3,22.22,22.26,43500.0,15.1841,15.1977,15.1432,15.1705,43500.0
2009-03-16 11:05:00,22.26,22.34,22.23,22.28,44200.0,15.1705,15.225,15.15,15.1841,44200.0
2009-03-16 11:10:00,22.28,22.38,22.25,22.25,29100.0,15.1841,15.2522,15.1636,15.1636,29100.0
2009-03-16 11:15:00,22.25,22.39,22.25,22.38,39700.0,15.1636,15.2591,15.1636,15.2522,39700.0
2009-03-16 11:20:00,22.39,22.44,22.33,22.41,63000.0,15.2591,15.2931,15.2182,15.2727,63000.0
2009-03-16 11:25:00,22.42,22.45,22.37,22.43,77300.0,15.2795,15.2999,15.2454,15.2863,77300.0
2009-03-16 11:30:00,22.44,22.58,22.44,22.57,51000.0,15.2931,15.3885,15.2931,15.3817,51000.0
2009-03-16 11:35:00,22.57,22.73,22.56,22.62,79800.0,15.3817,15.4908,15.3749,15.4158,79800.0
2009-03-16 11:40:00,22.6,22.62,22.51,22.51,47600.0,15.4022,15.4158,15.3408,15.3408,47600.0
2009-03-16 11:45:00,22.52,22.59,22.52,22.56,42400.0,15.3477,15.3954,15.3477,15.3749,42400.0
2009-03-16 11:50:00,22.57,22.6,22.52,22.56,25400.0,15.3817,15.4022,15.3477,15.3749,25400.0
2009-03-16 11:55:00,22.57,22.65,22.57,22.63,29300.0,15.3817,15.4363,15.3817,15.4226,29300.0
2009-03-16 12:00:00,22.64,22.64,22.53,22.57,17600.0,15.4294,15.4294,15.3545,15.3817,17600.0
2009-03-16 12:05:00,22.57,22.63,22.54,22.61,30300.0,15.3817,15.4226,15.3613,15.409,30300.0
2009-03-16 12:10:00,22.62,22.62,22.53,22.57,21000.0,15.4158,15.4158,15.3545,15.3817,21000.0
2009-03-16 12:15:00,22.56,22.57,22.49,22.49,12500.0,15.3749,15.3817,15.3272,15.3272,12500.0
2009-03-16 12:20:00,22.49,22.59,22.46,22.57,15400.0,15.3272,15.3954,15.3068,15.3817,15400.0
2009-03-16 12:25:00,22.58,22.6,22.54,22.6,20200.0,15.3885,15.4022,15.3613,15.4022,20200.0
2009-03-16 12:30:00,22.6,22.8,22.6,22.77,74600.0,15.4022,15.5385,15.4022,15.518,74600.0
2009-03-16 12:35:00,22.78,22.85,22.76,22.8,41800.0,15.5248,15.5726,15.5112,15.5385,41800.0
2009-03-16 12:40:00,22.8,22.85,22.79,22.85,13100.0,15.5385,15.5726,15.5317,15.5726,13100.0
2009-03-16 12:45:00,22.83,22.95,22.83,22.95,16400.0,15.5589,15.6407,15.5589,15.6407,16400.0
2009-03-16 12:50:00,22.96,22.98,22.86,22.97,22900.0,15.6475,15.6612,15.5794,15.6543,22900.0
2009-03-16 12:55:00,22.98,23.13,22.96,23.09,29700.0,15.6612,15.7634,15.6475,15.7361,29700.0
2009-03-16 13:00:00,23.08,23.12,22.95,22.95,16400.0,15.7293,15.7566,15.6407,15.6407,16400.0
2009-03-16 13:05:00,22.96,23.08,22.95,23.08,36100.0,15.6475,15.7293,15.6407,15.7293,36100.0
2009-03-16 13:10:00,23.08,23.09,23.01,23.03,23900.0,15.7293,15.7361,15.6816,15.6952,23900.0
2009-03-16 13:15:00,23.04,23.11,23.01,23.1,29200.0,15.702,15.7497,15.6816,15.7429,29200.0
2009-03-16 13:20:00,23.09,23.19,23.04,23.08,55200.0,15.7361,15.8043,15.702,15.7293,55200.0
2009-03-16 13:25:00,23.09,23.12,23.03,23.09,41200.0,15.7361,15.7566,15.6952,15.7361,41200.0
2009-03-16 13:30:00,23.09,23.1,22.97,23.04,37700.0,15.7361,15.7429,15.6543,15.702,37700.0
2009-03-16 13:35:00,23.05,23.12,23.04,23.11,27600.0,15.7089,15.7566,15.702,15.7497,27600.0
2009-03-16 13:40:00,23.11,23.17,23.09,23.14,42300.0,15.7497,15.7906,15.7361,15.7702,42300.0
2009-03-16 13:45:00,23.16,23.19,23.08,23.08,25700.0,15.7838,15.8043,15.7293,15.7293,25700.0
2009-03-16 13:50:00,23.08,23.14,23.02,23.02,24800.0,15.7293,15.7702,15.6884,15.6884,24800.0
2009-03-16 13:55:00,23.02,23.02,22.89,22.9,23600.0,15.6884,15.6884,15.5998,15.6066,23600.0
2009-03-16 14:00:00,22.9,22.95,22.84,22.93,24800.0,15.6066,15.6407,15.5657,15.6271,24800.0
2009-03-16 14:05:00,22.94,22.95,22.83,22.88,20500.0,15.6339,15.6407,15.5589,15.593,20500.0
2009-03-16 14:10:00,22.87,22.97,22.85,22.92,24500.0,15.5862,15.6543,15.5726,15.6203,24500.0
2009-03-16 14:15:00,22.92,22.97,22.91,22.96,26300.0,15.6203,15.6543,15.6134,15.6475,26300.0
2009-03-16 14:20:00,22.96,22.97,22.85,22.88,33300.0,15.6475,15.6543,15.5726,15.593,33300.0
2009-03-16 14:25:00,22.87,22.93,22.84,22.88,47500.0,15.5862,15.6271,15.5657,15.593,47500.0
2009-03-16 14:30:00,22.88,22.9,22.77,22.77,49600.0,15.593,15.6066,15.518,15.518,49600.0
2009-03-16 14:35:00,22.77,22.85,22.76,22.79,69600.0,15.518,15.5726,15.5112,15.5317,69600.0
2009-03-16 14:40:00,22.78,22.94,22.77,22.91,47300.0,15.5248,15.6339,15.518,15.6134,47300.0
2009-03-16 14:45:00,22.91,22.97,22.89,22.93,37800.0,15.6134,15.6543,15.5998,15.6271,37800.0
2009-03-16 14:50:00,22.94,22.96,22.81,22.86,39500.0,15.6339,15.6475,15.5453,15.5794,39500.0
2009-03-16 14:55:00,22.86,22.87,22.63,22.66,54900.0,15.5794,15.5862,15.4226,15.4431,54900.0
2009-03-16 15:00:00,22.66,22.72,22.62,22.64,54200.0,15.4431,15.484,15.4158,15.4294,54200.0
2009-03-16 15:05:00,22.63,22.71,22.56,22.7,66400.0,15.4226,15.4771,15.3749,15.4703,66400.0
2009-03-16 15:10:00,22.7,22.75,22.65,22.71,69900.0,15.4703,15.5044,15.4363,15.4771,69900.0
2009-03-16 15:15:00,22.72,22.72,22.55,22.62,70000.0,15.484,15.484,15.3681,15.4158,70000.0
2009-03-16 15:20:00,22.61,22.62,22.37,22.38,75500.0,15.409,15.4158,15.2454,15.2522,75500.0
2009-03-16 15:25:00,22.38,22.63,22.38,22.63,114400.0,15.2522,15.4226,15.2522,15.4226,114400.0
2009-03-16 15:30:00,22.64,22.76,22.61,22.73,134100.0,15.4294,15.5112,15.409,15.4908,134100.0
2009-03-16 15:35:00,22.72,22.72,22.46,22.48,97000.0,15.484,15.484,15.3068,15.3204,97000.0
2009-03-16 15:40:00,22.47,22.54,22.39,22.42,90500.0,15.3136,15.3613,15.2591,15.2795,90500.0
2009-03-16 15:45:00,22.41,22.55,22.41,22.52,105100.0,15.2727,15.3681,15.2727,15.3477,105100.0
2009-03-16 15:50:00,22.53,22.59,22.52,22.58,147600.0,15.3545,15.3954,15.3477,15.3885,147600.0
2009-03-16 15:55:00,22.59,22.59,22.48,22.5,165000.0,15.3954,15.3954,15.3204,15.334,165000.0
2009-03-17 09:30:00,22.5,22.5,22.02,22.03,60100.0,15.334,15.334,15.0069,15.0137,60100.0
2009-03-17 09:35:00,22.03,22.06,21.53,21.7,66700.0,15.0137,15.0342,14.673,14.7888,66700.0
2009-03-17 09:40:00,21.68,21.68,21.45,21.49,43200.0,14.7752,14.7752,14.6184,14.6457,43200.0
2009-03-17 09:45:00,21.46,21.57,21.39,21.5,30000.0,14.6253,14.7002,14.5775,14.6525,30000.0
2009-03-17 09:50:00,21.49,21.62,21.43,21.6,23000.0,14.6457,14.7343,14.6048,14.7207,23000.0
2009-03-17 09:55:00,21.6,21.81,21.54,21.68,19600.0,14.7207,14.8638,14.6798,14.7752,19600.0
2009-03-17 10:00:00,21.69,21.87,21.68,21.68,19300.0,14.782,14.9047,14.7752,14.7752,19300.0
2009-03-17 10:05:00,21.68,21.9,21.6,21.9,59200.0,14.7752,14.9251,14.7207,14.9251,59200.0
2009-03-17 10:10:00,21.9,22.01,21.76,21.93,29500.0,14.9251,15.0001,14.8297,14.9456,29500.0
2009-03-17 10:15:00,21.88,22.04,21.88,21.93,29700.0,14.9115,15.0205,14.9115,14.9456,29700.0
2009-03-17 10:20:00,21.88,22.04,21.87,21.98,24300.0,14.9115,15.0205,14.9047,14.9796,24300.0
2009-03-17 10:25:00,21.99,22.0,21.71,21.76,32700.0,14.9865,14.9933,14.7956,14.8297,32700.0
2009-03-17 10:30:00,21.75,21.89,21.7,21.87,19800.0,14.8229,14.9183,14.7888,14.9047,19800.0
2009-03-17 10:35:00,21.9,21.92,21.75,21.92,18000.0,14.9251,14.9387,14.8229,14.9387,18000.0
2009-03-17 10:40:00,21.91,22.01,21.79,21.97,30700.0,14.9319,15.0001,14.8502,14.9728,30700.0
2009-03-17 10:45:00,21.98,22.04,21.94,22.02,26200.0,14.9796,15.0205,14.9524,15.0069,26200.0
2009-03-17 10:50:00,22.02,22.04,21.93,21.99,25500.0,15.0069,15.0205,14.9456,14.9865,25500.0
2009-03-17 10:55:00,21.98,22.04,21.89,21.91,18400.0,14.9796,15.0205,14.9183,14.9319,18400.0
2009-03-17 11:00:00,21.89,21.89,21.74,21.77,21900.0,14.9183,14.9183,14.8161,14.8365,21900.0
2009-03-17 11:05:00,21.77,21.86,21.73,21.86,16700.0,14.8365,14.8979,14.8093,14.8979,16700.0
2009-03-17 11:10:00,21.86,21.91,21.78,21.83,14800.0,14.8979,14.9319,14.8433,14.8774,14800.0
2009-03-17 11:15:00,21.83,21.86,21.7,21.7,35100.0,14.8774,14.8979,14.7888,14.7888,35100.0
2009-03-17 11:20:00,21.7,21.81,21.69,21.71,29000.0,14.7888,14.8638,14.782,14.7956,29000.0
2009-03-17 11:25:00,21.74,21.77,21.71,21.75,14800.0,14.8161,14.8365,14.7956,14.8229,14800.0
2009-03-17 11:30:00,21.75,21.8,21.71,21.74,7000.0,14.8229,14.857,14.7956,14.8161,7000.0
2009-03-17 11:35:00,21.76,21.83,21.75,21.8,9900.0,14.8297,14.8774,14.8229,14.857,9900.0
2009-03-17 11:40:00,21.8,21.87,21.76,21.84,22200.0,14.857,14.9047,14.8297,14.8842,22200.0
2009-03-17 11:45:00,21.85,21.91,21.85,21.89,19900.0,14.891,14.9319,14.891,14.9183,19900.0
2009-03-17 11:50:00,21.89,22.06,21.89,22.06,22500.0,14.9183,15.0342,14.9183,15.0342,22500.0
2009-03-17 11:55:00,22.05,22.16,22.03,22.16,11200.0,15.0273,15.1023,15.0137,15.1023,11200.0
2009-03-17 12:00:00,22.15,22.22,22.11,22.18,21900.0,15.0955,15.1432,15.0682,15.1159,21900.0
2009-03-17 12:05:00,22.18,22.2,22.07,22.12,16400.0,15.1159,15.1296,15.041,15.0751,16400.0
2009-03-17 12:10:00,22.12,22.12,21.99,21.99,10300.0,15.0751,15.0751,14.9865,14.9865,10300.0
2009-03-17 12:15:00,22.0,22.13,22.0,22.12,24100.0,14.9933,15.0819,14.9933,15.0751,24100.0
2009-03-17 12:20:00,22.11,22.25,22.1,22.16,25100.0,15.0682,15.1636,15.0614,15.1023,25100.0
2009-03-17 12:25:00,22.17,22.21,22.15,22.21,23900.0,15.1091,15.1364,15.0955,15.1364,23900.0
2009-03-17 12:30:00,22.21,22.25,22.09,22.18,22700.0,15.1364,15.1636,15.0546,15.1159,22700.0
2009-03-17 12:35:00,22.17,22.42,22.17,22.41,16000.0,15.1091,15.2795,15.1091,15.2727,16000.0
2009-03-17 12:40:00,22.42,22.44,22.33,22.33,17100.0,15.2795,15.2931,15.2182,15.2182,17100.0
2009-03-17 12:45:00,22.35,22.42,22.3,22.34,17600.0,15.2318,15.2795,15.1977,15.225,17600.0
2009-03-17 12:50:00,22.32,22.39,22.3,22.39,12300.0,15.2114,15.2591,15.1977,15.2591,12300.0
2009-03-17 12:55:00,22.39,22.43,22.36,22.4,21800.0,15.2591,15.2863,15.2386,15.2659,21800.0
2009-03-17 13:00:00,22.41,22.46,22.4,22.41,18100.0,15.2727,15.3068,15.2659,15.2727,18100.0
2009-03-17 13:05:00,22.4,22.41,22.37,22.4,17400.0,15.2659,15.2727,15.2454,15.2659,17400.0
2009-03-17 13:10:00,22.4,22.46,22.39,22.44,19700.0,15.2659,15.3068,15.2591,15.2931,19700.0
2009-03-17 13:15:00,22.43,22.56,22.43,22.49,21400.0,15.2863,15.3749,15.2863,15.3272,21400.0
2009-03-17 13:20:00,22.5,22.65,22.48,22.64,26400.0,15.334,15.4363,15.3204,15.4294,26400.0
2009-03-17 13:25:00,22.63,22.64,22.53,22.54,24600.0,15.4226,15.4294,15.3545,15.3613,24600.0
2009-03-17 13:30:00,22.54,22.69,22.54,22.68,33700.0,15.3613,15.4635,15.3613,15.4567,33700.0
2009-03-17 13:35:00,22.67,22.7,22.64,22.68,18900.0,15.4499,15.4703,15.4294,15.4567,18900.0
2009-03-17 13:40:00,22.68,22.73,22.65,22.67,48900.0,15.4567,15.4908,15.4363,15.4499,48900.0
2009-03-17 13:45:00,22.66,22.72,22.64,22.7,32500.0,15.4431,15.484,15.4294,15.4703,32500.0
2009-03-17 13:50:00,22.7,22.72,22.63,22.69,46300.0,15.4703,15.484,15.4226,15.4635,46300.0
2009-03-17 13:55:00,22.69,22.72,22.57,22.62,36000.0,15.4635,15.484,15.3817,15.4158,36000.0
2009-03-17 14:00:00,22.62,22.65,22.55,22.57,41800.0,15.4158,15.4363,15.3681,15.3817,41800.0
2009-03-17 14:05:00,22.58,22.66,22.57,22.62,37400.0,15.3885,15.4431,15.3817,15.4158,37400.0
2009-03-17 14:10:00,22.63,22.73,22.58,22.71,46600.0,15.4226,15.4908,15.3885,15.4771,46600.0
2009-03-17 14:15:00,22.71,22.75,22.66,22.66,56300.0,15.4771,15.5044,15.4431,15.4431,56300.0
2009-03-17 14:20:00,22.67,22.71,22.63,22.67,50600.0,15.4499,15.4771,15.4226,15.4499,50600.0
2009-03-17 14:25:00,22.67,22.68,22.49,22.51,30900.0,15.4499,15.4567,15.3272,15.3408,30900.0
2009-03-17 14:30:00,22.51,22.55,22.48,22.48,23400.0,15.3408,15.3681,15.3204,15.3204,23400.0
2009-03-17 14:35:00,22.47,22.65,22.46,22.6,40400.0,15.3136,15.4363,15.3068,15.4022,40400.0
2009-03-17 14:40:00,22.6,22.71,22.6,22.69,41700.0,15.4022,15.4771,15.4022,15.4635,41700.0
2009-03-17 14:45:00,22.69,22.76,22.65,22.75,29300.0,15.4635,15.5112,15.4363,15.5044,29300.0
2009-03-17 14:50:00,22.75,22.79,22.69,22.78,53300.0,15.5044,15.5317,15.4635,15.5248,53300.0
2009-03-17 14:55:00,22.75,22.77,22.67,22.69,65600.0,15.5044,15.518,15.4499,15.4635,65600.0
2009-03-17 15:00:00,22.7,22.76,22.66,22.74,36500.0,15.4703,15.5112,15.4431,15.4976,36500.0
2009-03-17 15:05:00,22.75,22.91,22.74,22.88,84300.0,15.5044,15.6134,15.4976,15.593,84300.0
2009-03-17 15:10:00,22.88,22.92,22.79,22.84,55700.0,15.593,15.6203,15.5317,15.5657,55700.0
2009-03-17 15:15:00,22.82,22.86,22.79,22.8,48700.0,15.5521,15.5794,15.5317,15.5385,48700.0
2009-03-17 15:20:00,22.8,22.9,22.79,22.81,65600.0,15.5385,15.6066,15.5317,15.5453,65600.0
2009-03-17 15:25:00,22.8,22.9,22.77,22.86,82900.0,15.5385,15.6066,15.518,15.5794,82900.0
2009-03-17 15:30:00,22.86,22.92,22.77,22.88,108900.0,15.5794,15.6203,15.518,15.593,108900.0
2009-03-17 15:35:00,22.88,22.99,22.87,22.99,120700.0,15.593,15.668,15.5862,15.668,120700.0
2009-03-17 15:40:00,22.98,23.11,22.98,23.11,98400.0,15.6612,15.7497,15.6612,15.7497,98400.0
2009-03-17 15:45:00,23.1,23.15,23.03,23.09,77500.0,15.7429,15.777,15.6952,15.7361,77500.0
2009-03-17 15:50:00,23.09,23.15,23.06,23.12,92600.0,15.7361,15.777,15.7157,15.7566,92600.0
2009-03-17 15:55:00,23.13,23.27,23.12,23.27,213900.0,15.7634,15.8588,15.7566,15.8588,213900.0
2009-03-18 09:30:00,22.58,23.07,22.58,23.06,14800.0,15.3885,15.7225,15.3885,15.7157,14800.0
2009-03-18 09:35:00,23.06,23.06,22.71,22.88,28500.0,15.7157,15.7157,15.4771,15.593,28500.0
2009-03-18 09:40:00,22.85,22.93,22.7,22.88,19400.0,15.5726,15.6271,15.4703,15.593,19400.0
2009-03-18 09:45:00,22.88,23.03,22.7,22.7,31100.0,15.593,15.6952,15.4703,15.4703,31100.0
2009-03-18 09:50:00,22.73,22.82,22.67,22.71,31300.0,15.4908,15.5521,15.4499,15.4771,31300.0
2009-03-18 09:55:00,22.72,22.77,22.6,22.68,29900.0,15.484,15.518,15.4022,15.4567,29900.0
2009-03-18 10:00:00,22.68,22.78,22.68,22.78,10300.0,15.4567,15.5248,15.4567,15.5248,10300.0
2009-03-18 10:05:00,22.74,22.77,22.58,22.6,19300.0,15.4976,15.518,15.3885,15.4022,19300.0
2009-03-18 10:10:00,22.6,22.65,22.57,22.62,31000.0,15.4022,15.4363,15.3817,15.4158,31000.0
2009-03-18 10:15:00,22.6,22.65,22.55,22.6,29900.0,15.4022,15.4363,15.3681,15.4022,29900.0
2009-03-18 10:20:00,22.57,22.63,22.51,22.55,15600.0,15.3817,15.4226,15.3408,15.3681,15600.0
2009-03-18 10:25:00,22.57,22.74,22.55,22.69,24400.0,15.3817,15.4976,15.3681,15.4635,24400.0
2009-03-18 10:30:00,22.66,22.67,22.44,22.46,28600.0,15.4431,15.4499,15.2931,15.3068,28600.0
2009-03-18 10:35:00,22.45,22.57,22.4,22.56,33200.0,15.2999,15.3817,15.2659,15.3749,33200.0
2009-03-18 10:40:00,22.54,22.61,22.51,22.61,23400.0,15.3613,15.409,15.3408,15.409,23400.0
2009-03-18 10:45:00,22.62,22.79,22.59,22.77,37500.0,15.4158,15.5317,15.3954,15.518,37500.0
2009-03-18 10:50:00,22.75,22.76,22.69,22.75,19400.0,15.5044,15.5112,15.4635,15.5044,19400.0
2009-03-18 10:55:00,22.74,22.88,22.7,22.88,26500.0,15.4976,15.593,15.4703,15.593,26500.0
2009-03-18 11:00:00,22.88,22.89,22.8,22.84,17000.0,15.593,15.5998,15.5385,15.5657,17000.0
2009-03-18 11:05:00,22.83,22.97,22.83,22.91,26600.0,15.5589,15.6543,15.5589,15.6134,26600.0
2009-03-18 11:10:00,22.9,22.96,22.88,22.88,14900.0,15.6066,15.6475,15.593,15.593,14900.0
2009-03-18 11:15:00,22.88,22.9,22.83,22.83,11600.0,15.593,15.6066,15.5589,15.5589,11600.0
2009-03-18 11:20:00,22.83,22.96,22.82,22.88,28800.0,15.5589,15.6475,15.5521,15.593,28800.0
2009-03-18 11:25:00,22.88,22.93,22.85,22.93,23000.0,15.593,15.6271,15.5726,15.6271,23000.0
2009-03-18 11:30:00,22.92,22.99,22.91,22.96,17200.0,15.6203,15.668,15.6134,15.6475,17200.0
2009-03-18 11:35:00,22.95,22.98,22.81,22.82,16500.0,15.6407,15.6612,15.5453,15.5521,16500.0
2009-03-18 11:40:00,22.82,22.91,22.82,22.9,24600.0,15.5521,15.6134,15.5521,15.6066,24600.0
2009-03-18 11:45:00,22.91,22.94,22.84,22.85,23300.0,15.6134,15.6339,15.5657,15.5726,23300.0
2009-03-18 11:50:00,22.85,22.97,22.82,22.9,71600.0,15.5726,15.6543,15.5521,15.6066,71600.0
2009-03-18 11:55:00,22.89,22.95,22.86,22.91,29500.0,15.5998,15.6407,15.5794,15.6134,29500.0
2009-03-18 12:00:00,22.9,23.04,22.87,23.04,93500.0,15.6066,15.702,15.5862,15.702,93500.0
2009-03-18 12:05:00,23.04,23.12,23.03,23.11,28200.0,15.702,15.7566,15.6952,15.7497,28200.0
2009-03-18 12:10:00,23.1,23.16,23.1,23.16,30400.0,15.7429,15.7838,15.7429,15.7838,30400.0
2009-03-18 12:15:00,23.16,23.31,23.15,23.28,37800.0,15.7838,15.8861,15.777,15.8656,37800.0
2009-03-18 12:20:00,23.27,23.5,23.27,23.49,97400.0,15.8588,16.0155,15.8588,16.0087,97400.0
2009-03-18 12:25:00,23.49,23.51,23.39,23.43,25300.0,16.0087,16.0224,15.9406,15.9678,25300.0
2009-03-18 12:30:00,23.44,23.49,23.34,23.48,26400.0,15.9746,16.0087,15.9065,16.0019,26400.0
2009-03-18 12:35:00,23.48,23.51,23.38,23.46,29400.0,16.0019,16.0224,15.9338,15.9883,29400.0
2009-03-18 12:40:00,23.45,23.55,23.44,23.54,28600.0,15.9815,16.0496,15.9746,16.0428,28600.0
2009-03-18 12:45:00,23.54,23.57,23.46,23.51,31300.0,16.0428,16.0632,15.9883,16.0224,31300.0
2009-03-18 12:50:00,23.5,23.5,23.38,23.45,22900.0,16.0155,16.0155,15.9338,15.9815,22900.0
2009-03-18 12:55:00,23.47,23.65,23.4,23.61,33000.0,15.9951,16.1178,15.9474,16.0905,33000.0
2009-03-18 13:00:00,23.62,23.63,23.54,23.55,21200.0,16.0973,16.1041,16.0428,16.0496,21200.0
2009-03-18 13:05:00,23.56,23.72,23.56,23.7,38600.0,16.0564,16.1655,16.0564,16.1518,38600.0
2009-03-18 13:10:00,23.7,23.79,23.66,23.77,47200.0,16.1518,16.2132,16.1246,16.1995,47200.0
2009-03-18 13:15:00,23.78,23.78,23.69,23.72,32400.0,16.2064,16.2064,16.145,16.1655,32400.0
2009-03-18 13:20:00,23.72,23.84,23.69,23.76,31400.0,16.1655,16.2473,16.145,16.1927,31400.0
2009-03-18 13:25:00,23.75,23.81,23.73,23.76,21700.0,16.1859,16.2268,16.1723,16.1927,21700.0
2009-03-18 13:30:00,23.76,23.8,23.73,23.76,16200.0,16.1927,16.22,16.1723,16.1927,16200.0
2009-03-18 13:35:00,23.76,23.83,23.76,23.8,23000.0,16.1927,16.2404,16.1927,16.22,23000.0
2009-03-18 13:40:00,23.8,23.94,23.78,23.94,36600.0,16.22,16.3154,16.2064,16.3154,36600.0
2009-03-18 13:45:00,23.92,23.97,23.86,23.88,31500.0,16.3018,16.3358,16.2609,16.2745,31500.0
2009-03-18 13:50:00,23.88,23.97,23.85,23.86,26600.0,16.2745,16.3358,16.2541,16.2609,26600.0
2009-03-18 13:55:00,23.85,23.92,23.81,23.85,28800.0,16.2541,16.3018,16.2268,16.2541,28800.0
2009-03-18 14:00:00,23.84,23.87,23.77,23.81,13900.0,16.2473,16.2677,16.1995,16.2268,13900.0
2009-03-18 14:05:00,23.81,23.88,23.81,23.87,19300.0,16.2268,16.2745,16.2268,16.2677,19300.0
2009-03-18 14:10:00,23.86,23.93,23.85,23.87,15500.0,16.2609,16.3086,16.2541,16.2677,15500.0
2009-03-18 14:15:00,23.86,24.31,23.82,24.08,75100.0,16.2609,16.5676,16.2336,16.4108,75100.0
2009-03-18 14:20:00,24.03,24.65,24.01,24.56,82800.0,16.3767,16.7993,16.3631,16.7379,82800.0
2009-03-18 14:25:00,24.55,24.62,24.19,24.28,118100.0,16.7311,16.7788,16.4858,16.5471,118100.0
2009-03-18 14:30:00,24.3,24.45,24.14,24.15,100000.0,16.5607,16.663,16.4517,16.4585,100000.0
2009-03-18 14:35:00,24.15,24.38,24.15,24.31,74200.0,16.4585,16.6153,16.4585,16.5676,74200.0
2009-03-18 14:40:00,24.32,24.55,24.18,24.51,56500.0,16.5744,16.7311,16.479,16.7039,56500.0
2009-03-18 14:45:00,24.52,24.71,24.34,24.68,94100.0,16.7107,16.8402,16.588,16.8197,94100.0
2009-03-18 14:50:00,24.7,24.9,24.57,24.84,102300.0,16.8334,16.9697,16.7448,16.9288,102300.0
2009-03-18 14:55:00,24.84,24.99,24.83,24.9,80800.0,16.9288,17.031,16.9219,16.9697,80800.0
2009-03-18 15:00:00,24.9,24.9,24.75,24.79,95000.0,16.9697,16.9697,16.8674,16.8947,95000.0
2009-03-18 15:05:00,24.79,24.85,24.71,24.78,88800.0,16.8947,16.9356,16.8402,16.8879,88800.0
2009-03-18 15:10:00,24.78,24.86,24.64,24.69,74700.0,16.8879,16.9424,16.7925,16.8265,74700.0
2009-03-18 15:15:00,24.68,24.81,24.45,24.51,95200.0,16.8197,16.9083,16.663,16.7039,95200.0
2009-03-18 15:20:00,24.5,24.5,24.07,24.2,116700.0,16.697,16.697,16.404,16.4926,116700.0
2009-03-18 15:25:00,24.2,24.46,24.16,24.37,137600.0,16.4926,16.6698,16.4653,16.6085,137600.0
2009-03-18 15:30:00,24.38,24.48,24.15,24.2,84500.0,16.6153,16.6834,16.4585,16.4926,84500.0
2009-03-18 15:35:00,24.2,24.29,24.02,24.12,92900.0,16.4926,16.5539,16.3699,16.4381,92900.0
2009-03-18 15:40:00,24.13,24.25,24.03,24.17,121500.0,16.4449,16.5267,16.3767,16.4722,121500.0
2009-03-18 15:45:00,24.17,24.19,24.02,24.1,136700.0,16.4722,16.4858,16.3699,16.4244,136700.0
2009-03-18 15:50:00,24.1,24.37,24.09,24.37,110800.0,16.4244,16.6085,16.4176,16.6085,110800.0
2009-03-18 15:55:00,24.39,24.54,24.34,24.48,179100.0,16.6221,16.7243,16.588,16.6834,179100.0
2009-03-19 09:30:00,24.74,24.97,24.66,24.97,60900.0,16.8606,17.0174,16.8061,17.0174,60900.0
2009-03-19 09:35:00,24.92,24.99,24.72,24.96,20400.0,16.9833,17.031,16.847,17.0105,20400.0
2009-03-19 09:40:00,24.96,25.18,24.95,25.09,36500.0,17.0105,17.1605,17.0037,17.0991,36500.0
2009-03-19 09:45:00,25.05,25.32,25.05,25.28,37900.0,17.0719,17.2559,17.0719,17.2286,37900.0
2009-03-19 09:50:00,25.25,25.25,24.83,24.86,23900.0,17.2082,17.2082,16.9219,16.9424,23900.0
2009-03-19 09:55:00,24.85,24.87,24.7,24.72,23700.0,16.9356,16.9492,16.8334,16.847,23700.0
2009-03-19 10:00:00,24.74,24.86,24.61,24.86,15900.0,16.8606,16.9424,16.772,16.9424,15900.0
2009-03-19 10:05:00,24.85,24.88,24.57,24.58,19800.0,16.9356,16.956,16.7448,16.7516,19800.0
2009-03-19 10:10:00,24.57,24.89,24.53,24.84,19400.0,16.7448,16.9628,16.7175,16.9288,19400.0
2009-03-19 10:15:00,24.85,24.96,24.8,24.91,14700.0,16.9356,17.0105,16.9015,16.9765,14700.0
2009-03-19 10:20:00,24.92,24.97,24.84,24.89,22200.0,16.9833,17.0174,16.9288,16.9628,22200.0
2009-03-19 10:25:00,24.89,24.9,24.8,24.8,17900.0,16.9628,16.9697,16.9015,16.9015,17900.0
2009-03-19 10:30:00,24.81,25.0,24.77,24.93,35900.0,16.9083,17.0378,16.8811,16.9901,35900.0
2009-03-19 10:35:00,25.0,25.06,24.9,25.05,34300.0,17.0378,17.0787,16.9697,17.0719,34300.0
2009-03-19 10:40:00,25.05,25.22,25.05,25.18,27900.0,17.0719,17.1877,17.0719,17.1605,27900.0
2009-03-19 10:45:00,25.16,25.2,25.1,25.17,16100.0,17.1468,17.1741,17.106,17.1537,16100.0
2009-03-19 10:50:00,25.18,25.19,25.0,25.05,22400.0,17.1605,17.1673,17.0378,17.0719,22400.0
2009-03-19 10:55:00,25.06,25.12,24.97,25.04,38300.0,17.0787,17.1196,17.0174,17.0651,38300.0
2009-03-19 11:00:00,25.05,25.16,25.02,25.04,49600.0,17.0719,17.1468,17.0514,17.0651,49600.0
2009-03-19 11:05:00,25.04,25.12,25.02,25.04,15500.0,17.0651,17.1196,17.0514,17.0651,15500.0
2009-03-19 11:10:00,25.04,25.05,24.94,25.03,21000.0,17.0651,17.0719,16.9969,17.0583,21000.0
2009-03-19 11:15:00,25.01,25.13,24.97,25.1,14500.0,17.0446,17.1264,17.0174,17.106,14500.0
2009-03-19 11:20:00,25.11,25.2,25.11,25.17,30000.0,17.1128,17.1741,17.1128,17.1537,30000.0
2009-03-19 11:25:00,25.17,25.22,25.01,25.01,22600.0,17.1537,17.1877,17.0446,17.0446,22600.0
2009-03-19 11:30:00,25.0,25.13,24.97,25.04,27800.0,17.0378,17.1264,17.0174,17.0651,27800.0
2009-03-19 11:35:00,25.03,25.11,24.95,24.99,24100.0,17.0583,17.1128,17.0037,17.031,24100.0
2009-03-19 11:40:00,24.97,24.99,24.86,24.86,30900.0,17.0174,17.031,16.9424,16.9424,30900.0
2009-03-19 11:45:00,24.84,24.86,24.68,24.72,33300.0,16.9288,16.9424,16.8197,16.847,33300.0
2009-03-19 11:50:00,24.7,24.7,24.52,24.68,33700.0,16.8334,16.8334,16.7107,16.8197,33700.0
2009-03-19 11:55:00,24.7,24.85,24.63,24.82,19400.0,16.8334,16.9356,16.7856,16.9151,19400.0
2009-03-19 12:00:00,24.81,24.89,24.79,24.8,13200.0,16.9083,16.9628,16.8947,16.9015,13200.0
2009-03-19 12:05:00,24.79,24.8,24.65,24.69,19000.0,16.8947,16.9015,16.7993,16.8265,19000.0
2009-03-19 12:10:00,24.68,24.75,24.61,24.63,22000.0,16.8197,16.8674,16.772,16.7856,22000.0
2009-03-19 12:15:00,24.61,24.61,24.5,24.54,20200.0,16.772,16.772,16.697,16.7243,20200.0
2009-03-19 12:20:00,24.54,24.57,24.46,24.56,39500.0,16.7243,16.7448,16.6698,16.7379,39500.0
2009-03-19 12:25:00,24.56,24.59,24.46,24.48,17400.0,16.7379,16.7584,16.6698,16.6834,17400.0
2009-03-19 12:30:00,24.46,24.49,24.38,24.48,49800.0,16.6698,16.6902,16.6153,16.6834,49800.0
2009-03-19 12:35:00,24.48,24.5,24.38,24.46,29600.0,16.6834,16.697,16.6153,16.6698,29600.0
2009-03-19 12:40:00,24.47,24.55,24.43,24.54,8600.0,16.6766,16.7311,16.6493,16.7243,8600.0
2009-03-19 12:45:00,24.55,24.62,24.49,24.5,29100.0,16.7311,16.7788,16.6902,16.697,29100.0
2009-03-19 12:50:00,24.5,24.5,24.43,24.46,9000.0,16.697,16.697,16.6493,16.6698,9000.0
2009-03-19 12:55:00,24.45,24.61,24.45,24.48,20700.0,16.663,16.772,16.663,16.6834,20700.0
2009-03-19 13:00:00,24.49,24.55,24.38,24.45,19700.0,16.6902,16.7311,16.6153,16.663,19700.0
2009-03-19 13:05:00,24.47,24.51,24.35,24.38,22500.0,16.6766,16.7039,16.5948,16.6153,22500.0
2009-03-19 13:10:00,24.38,24.58,24.37,24.54,19400.0,16.6153,16.7516,16.6085,16.7243,19400.0
2009-03-19 13:15:00,24.52,24.55,24.4,24.49,22300.0,16.7107,16.7311,16.6289,16.6902,22300.0
2009-03-19 13:20:00,24.5,24.6,24.47,24.6,33700.0,16.697,16.7652,16.6766,16.7652,33700.0
2009-03-19 13:25:00,24.6,24.6,24.47,24.51,19700.0,16.7652,16.7652,16.6766,16.7039,19700.0
2009-03-19 13:30:00,24.52,24.57,24.43,24.44,25600.0,16.7107,16.7448,16.6493,16.6562,25600.0
2009-03-19 13:35:00,24.45,24.52,24.35,24.52,17600.0,16.663,16.7107,16.5948,16.7107,17600.0
2009-03-19 13:40:00,24.52,24.57,24.49,24.5,22500.0,16.7107,16.7448,16.6902,16.697,22500.0
2009-03-19 13:45:00,24.52,24.66,24.51,24.58,28000.0,16.7107,16.8061,16.7039,16.7516,28000.0
2009-03-19 13:50:00,24.57,24.58,24.53,24.54,19100.0,16.7448,16.7516,16.7175,16.7243,19100.0
2009-03-19 13:55:00,24.54,24.54,24.45,24.45,44000.0,16.7243,16.7243,16.663,16.663,44000.0
2009-03-19 14:00:00,24.47,24.62,24.43,24.6,48600.0,16.6766,16.7788,16.6493,16.7652,48600.0
2009-03-19 14:05:00,24.6,24.61,24.47,24.53,36900.0,16.7652,16.772,16.6766,16.7175,36900.0
2009-03-19 14:10:00,24.53,24.58,24.46,24.53,32900.0,16.7175,16.7516,16.6698,16.7175,32900.0
2009-03-19 14:15:00,24.51,24.53,24.41,24.44,21300.0,16.7039,16.7175,16.6357,16.6562,21300.0
2009-03-19 14:20:00,24.44,24.47,24.31,24.36,43500.0,16.6562,16.6766,16.5676,16.6016,43500.0
2009-03-19 14:25:00,24.36,24.46,24.36,24.43,25100.0,16.6016,16.6698,16.6016,16.6493,25100.0
2009-03-19 14:30:00,24.45,24.49,24.35,24.47,39600.0,16.663,16.6902,16.5948,16.6766,39600.0
2009-03-19 14:35:00,24.47,24.49,24.32,24.41,58600.0,16.6766,16.6902,16.5744,16.6357,58600.0
2009-03-19 14:40:00,24.42,24.48,24.3,24.38,49000.0,16.6425,16.6834,16.5607,16.6153,49000.0
2009-03-19 14:45:00,24.38,24.46,24.31,24.32,57500.0,16.6153,16.6698,16.5676,16.5744,57500.0
2009-03-19 14:50:00,24.31,24.38,24.24,24.29,69200.0,16.5676,16.6153,16.5199,16.5539,69200.0
2009-03-19 14:55:00,24.3,24.45,24.28,24.43,69900.0,16.5607,16.663,16.5471,16.6493,69900.0
2009-03-19 15:00:00,24.43,24.61,24.41,24.53,78000.0,16.6493,16.772,16.6357,16.7175,78000.0
2009-03-19 15:05:00,24.53,24.53,24.4,24.46,70200.0,16.7175,16.7175,16.6289,16.6698,70200.0
2009-03-19 15:10:00,24.46,24.57,24.38,24.53,53400.0,16.6698,16.7448,16.6153,16.7175,53400.0
2009-03-19 15:15:00,24.54,24.59,24.49,24.52,38400.0,16.7243,16.7584,16.6902,16.7107,38400.0
2009-03-19 15:20:00,24.52,24.57,24.42,24.45,50300.0,16.7107,16.7448,16.6425,16.663,50300.0
2009-03-19 15:25:00,24.45,24.46,24.36,24.42,40700.0,16.663,16.6698,16.6016,16.6425,40700.0
2009-03-19 15:30:00,24.44,24.56,24.4,24.47,52800.0,16.6562,16.7379,16.6289,16.6766,52800.0
2009-03-19 15:35:00,24.47,24.54,24.32,24.33,57900.0,16.6766,16.7243,16.5744,16.5812,57900.0
2009-03-19 15:40:00,24.33,24.33,24.21,24.27,88500.0,16.5812,16.5812,16.4994,16.5403,88500.0
2009-03-19 15:45:00,24.27,24.31,24.21,24.24,98900.0,16.5403,16.5676,16.4994,16.5199,98900.0
2009-03-19 15:50:00,24.25,24.29,24.21,24.25,51900.0,16.5267,16.5539,16.4994,16.5267,51900.0
2009-03-19 15:55:00,24.24,24.26,24.2,24.22,117700.0,16.5199,16.5335,16.4926,16.5062,117700.0
2009-03-20 09:30:00,24.32,24.65,24.32,24.49,396800.0,16.5744,16.7993,16.5744,16.6902,396800.0
2009-03-20 09:35:00,24.48,24.48,24.1,24.14,59100.0,16.6834,16.6834,16.4244,16.4517,59100.0
2009-03-20 09:40:00,24.13,24.26,24.04,24.26,39100.0,16.4449,16.5335,16.3836,16.5335,39100.0
2009-03-20 09:45:00,24.27,24.33,24.15,24.26,45600.0,16.5403,16.5812,16.4585,16.5335,45600.0
2009-03-20 09:50:00,24.26,24.6,24.25,24.55,44400.0,16.5335,16.7652,16.5267,16.7311,44400.0
2009-03-20 09:55:00,24.54,24.57,24.14,24.23,24700.0,16.7243,16.7448,16.4517,16.513,24700.0
2009-03-20 10:00:00,24.25,24.38,24.23,24.33,21000.0,16.5267,16.6153,16.513,16.5812,21000.0
2009-03-20 10:05:00,24.31,24.31,24.05,24.23,20600.0,16.5676,16.5676,16.3904,16.513,20600.0
2009-03-20 10:10:00,24.26,24.29,24.15,24.18,15900.0,16.5335,16.5539,16.4585,16.479,15900.0
2009-03-20 10:15:00,24.17,24.32,24.17,24.24,14300.0,16.4722,16.5744,16.4722,16.5199,14300.0
2009-03-20 10:20:00,24.25,24.32,24.18,24.31,18600.0,16.5267,16.5744,16.479,16.5676,18600.0
2009-03-20 10:25:00,24.31,24.55,24.31,24.52,13900.0,16.5676,16.7311,16.5676,16.7107,13900.0
2009-03-20 10:30:00,24.54,24.55,24.39,24.47,16000.0,16.7243,16.7311,16.6221,16.6766,16000.0
2009-03-20 10:35:00,24.47,24.47,24.27,24.3,17100.0,16.6766,16.6766,16.5403,16.5607,17100.0
2009-03-20 10:40:00,24.29,24.34,24.25,24.31,22600.0,16.5539,16.588,16.5267,16.5676,22600.0
2009-03-20 10:45:00,24.33,24.4,24.32,24.38,19300.0,16.5812,16.6289,16.5744,16.6153,19300.0
2009-03-20 10:50:00,24.38,24.45,24.3,24.45,25400.0,16.6153,16.663,16.5607,16.663,25400.0
2009-03-20 10:55:00,24.44,24.49,24.38,24.38,16100.0,16.6562,16.6902,16.6153,16.6153,16100.0
2009-03-20 11:00:00,24.35,24.43,24.31,24.42,51500.0,16.5948,16.6493,16.5676,16.6425,51500.0
2009-03-20 11:05:00,24.42,24.42,24.28,24.35,46400.0,16.6425,16.6425,16.5471,16.5948,46400.0
2009-03-20 11:10:00,24.36,24.36,24.27,24.28,12500.0,16.6016,16.6016,16.5403,16.5471,12500.0
2009-03-20 11:15:00,24.27,24.28,24.2,24.26,18600.0,16.5403,16.5471,16.4926,16.5335,18600.0
2009-03-20 11:20:00,24.25,24.25,24.06,24.08,24200.0,16.5267,16.5267,16.3972,16.4108,24200.0
2009-03-20 11:25:00,24.08,24.17,24.07,24.11,14700.0,16.4108,16.4722,16.404,16.4313,14700.0
2009-03-20 11:30:00,24.12,24.24,24.07,24.22,16200.0,16.4381,16.5199,16.404,16.5062,16200.0
2009-03-20 11:35:00,24.2,24.23,24.11,24.12,11900.0,16.4926,16.513,16.4313,16.4381,11900.0
2009-03-20 11:40:00,24.14,24.18,24.1,24.1,16000.0,16.4517,16.479,16.4244,16.4244,16000.0
2009-03-20 11:45:00,24.08,24.11,24.06,24.08,40100.0,16.4108,16.4313,16.3972,16.4108,40100.0
2009-03-20 11:50:00,24.1,24.12,24.06,24.08,32700.0,16.4244,16.4381,16.3972,16.4108,32700.0
2009-03-20 11:55:00,24.07,24.11,24.05,24.1,44700.0,16.404,16.4313,16.3904,16.4244,44700.0
2009-03-20 12:00:00,24.09,24.11,24.06,24.08,28500.0,16.4176,16.4313,16.3972,16.4108,28500.0
2009-03-20 12:05:00,24.08,24.09,24.03,24.06,50600.0,16.4108,16.4176,16.3767,16.3972,50600.0
2009-03-20 12:10:00,24.05,24.13,24.05,24.12,39100.0,16.3904,16.4449,16.3904,16.4381,39100.0
2009-03-20 12:15:00,24.1,24.13,24.06,24.12,34700.0,16.4244,16.4449,16.3972,16.4381,34700.0
2009-03-20 12:20:00,24.12,24.12,24.05,24.08,23000.0,16.4381,16.4381,16.3904,16.4108,23000.0
2009-03-20 12:25:00,24.08,24.11,24.06,24.11,18900.0,16.4108,16.4313,16.3972,16.4313,18900.0
2009-03-20 12:30:00,24.09,24.22,24.09,24.22,26100.0,16.4176,16.5062,16.4176,16.5062,26100.0
2009-03-20 12:35:00,24.2,24.22,24.12,24.14,18700.0,16.4926,16.5062,16.4381,16.4517,18700.0
2009-03-20 12:40:00,24.13,24.2,24.12,24.14,16800.0,16.4449,16.4926,16.4381,16.4517,16800.0
2009-03-20 12:45:00,24.14,24.15,24.04,24.04,14300.0,16.4517,16.4585,16.3836,16.3836,14300.0
2009-03-20 12:50:00,24.05,24.06,23.83,23.9,38800.0,16.3904,16.3972,16.2404,16.2881,38800.0
2009-03-20 12:55:00,23.89,23.89,23.8,23.85,19700.0,16.2813,16.2813,16.22,16.2541,19700.0
2009-03-20 13:00:00,23.85,23.87,23.84,23.85,12900.0,16.2541,16.2677,16.2473,16.2541,12900.0
2009-03-20 13:05:00,23.87,23.87,23.78,23.78,19100.0,16.2677,16.2677,16.2064,16.2064,19100.0
2009-03-20 13:10:00,23.79,23.8,23.7,23.79,23100.0,16.2132,16.22,16.1518,16.2132,23100.0
2009-03-20 13:15:00,23.8,23.82,23.74,23.74,19900.0,16.22,16.2336,16.1791,16.1791,19900.0
2009-03-20 13:20:00,23.73,23.74,23.58,23.62,21000.0,16.1723,16.1791,16.0701,16.0973,21000.0
2009-03-20 13:25:00,23.63,23.63,23.58,23.61,13600.0,16.1041,16.1041,16.0701,16.0905,13600.0
2009-03-20 13:30:00,23.6,23.64,23.59,23.62,21300.0,16.0837,16.1109,16.0769,16.0973,21300.0
2009-03-20 13:35:00,23.63,23.63,23.51,23.52,22700.0,16.1041,16.1041,16.0224,16.0292,22700.0
2009-03-20 13:40:00,23.53,23.56,23.45,23.56,24100.0,16.036,16.0564,15.9815,16.0564,24100.0
2009-03-20 13:45:00,23.55,23.55,23.33,23.35,26700.0,16.0496,16.0496,15.8997,15.9133,26700.0
2009-03-20 13:50:00,23.35,23.4,23.27,23.28,26200.0,15.9133,15.9474,15.8588,15.8656,26200.0
2009-03-20 13:55:00,23.27,23.32,23.24,23.25,30800.0,15.8588,15.8929,15.8383,15.8452,30800.0
2009-03-20 14:00:00,23.26,23.27,23.18,23.22,23300.0,15.852,15.8588,15.7975,15.8247,23300.0
2009-03-20 14:05:00,23.21,23.21,23.07,23.09,37700.0,15.8179,15.8179,15.7225,15.7361,37700.0
2009-03-20 14:10:00,23.08,23.17,23.03,23.16,50200.0,15.7293,15.7906,15.6952,15.7838,50200.0
2009-03-20 14:15:00,23.16,23.22,23.15,23.15,20800.0,15.7838,15.8247,15.777,15.777,20800.0
2009-03-20 14:20:00,23.17,23.19,23.06,23.1,37600.0,15.7906,15.8043,15.7157,15.7429,37600.0
2009-03-20 14:25:00,23.09,23.17,23.08,23.16,26600.0,15.7361,15.7906,15.7293,15.7838,26600.0
2009-03-20 14:30:00,23.16,23.22,23.14,23.2,34500.0,15.7838,15.8247,15.7702,15.8111,34500.0
2009-03-20 14:35:00,23.2,23.23,23.17,23.22,33600.0,15.8111,15.8315,15.7906,15.8247,33600.0
2009-03-20 14:40:00,23.21,23.22,23.08,23.13,33400.0,15.8179,15.8247,15.7293,15.7634,33400.0
2009-03-20 14:45:00,23.13,23.21,23.09,23.19,29500.0,15.7634,15.8179,15.7361,15.8043,29500.0
2009-03-20 14:50:00,23.18,23.21,23.14,23.2,26100.0,15.7975,15.8179,15.7702,15.8111,26100.0
2009-03-20 14:55:00,23.19,23.32,23.16,23.28,36600.0,15.8043,15.8929,15.7838,15.8656,36600.0
2009-03-20 15:00:00,23.3,23.4,23.3,23.34,40000.0,15.8792,15.9474,15.8792,15.9065,40000.0
2009-03-20 15:05:00,23.33,23.5,23.33,23.48,71800.0,15.8997,16.0155,15.8997,16.0019,71800.0
2009-03-20 15:10:00,23.48,23.59,23.43,23.44,56500.0,16.0019,16.0769,15.9678,15.9746,56500.0
2009-03-20 15:15:00,23.43,23.48,23.4,23.42,45700.0,15.9678,16.0019,15.9474,15.961,45700.0
2009-03-20 15:20:00,23.42,23.59,23.41,23.58,51000.0,15.961,16.0769,15.9542,16.0701,51000.0
2009-03-20 15:25:00,23.58,23.6,23.52,23.52,53500.0,16.0701,16.0837,16.0292,16.0292,53500.0
2009-03-20 15:30:00,23.53,23.71,23.52,23.71,63100.0,16.036,16.1587,16.0292,16.1587,63100.0
2009-03-20 15:35:00,23.72,23.73,23.52,23.57,75400.0,16.1655,16.1723,16.0292,16.0632,75400.0
2009-03-20 15:40:00,23.56,23.61,23.44,23.57,84400.0,16.0564,16.0905,15.9746,16.0632,84400.0
2009-03-20 15:45:00,23.57,23.6,23.5,23.51,97500.0,16.0632,16.0837,16.0155,16.0224,97500.0
2009-03-20 15:50:00,23.51,23.55,23.46,23.54,120600.0,16.0224,16.0496,15.9883,16.0428,120600.0
2009-03-20 15:55:00,23.55,23.59,23.49,23.5,139100.0,16.0496,16.0769,16.0087,16.0155,139100.0
2009-03-23 09:30:00,24.39,24.51,24.2,24.31,32400.0,16.6221,16.7039,16.4926,16.5676,32400.0
2009-03-23 09:35:00,24.27,24.46,24.21,24.29,28800.0,16.5403,16.6698,16.4994,16.5539,28800.0
2009-03-23 09:40:00,24.29,24.34,24.05,24.22,21100.0,16.5539,16.588,16.3904,16.5062,21100.0
2009-03-23 09:45:00,24.24,24.33,24.13,24.22,18700.0,16.5199,16.5812,16.4449,16.5062,18700.0
2009-03-23 09:50:00,24.21,24.3,24.13,24.3,15200.0,16.4994,16.5607,16.4449,16.5607,15200.0
2009-03-23 09:55:00,24.3,24.51,24.28,24.51,31200.0,16.5607,16.7039,16.5471,16.7039,31200.0
2009-03-23 10:00:00,24.52,24.73,24.5,24.71,29000.0,16.7107,16.8538,16.697,16.8402,29000.0
2009-03-23 10:05:00,24.65,24.83,24.65,24.73,25100.0,16.7993,16.9219,16.7993,16.8538,25100.0
2009-03-23 10:10:00,24.74,24.79,24.63,24.78,18800.0,16.8606,16.8947,16.7856,16.8879,18800.0
2009-03-23 10:15:00,24.79,24.98,24.79,24.93,24300.0,16.8947,17.0242,16.8947,16.9901,24300.0
2009-03-23 10:20:00,24.9,25.0,24.9,24.98,24300.0,16.9697,17.0378,16.9697,17.0242,24300.0
2009-03-23 10:25:00,24.99,25.0,24.94,24.97,28600.0,17.031,17.0378,16.9969,17.0174,28600.0
2009-03-23 10:30:00,24.95,25.13,24.95,25.09,40700.0,17.0037,17.1264,17.0037,17.0991,40700.0
2009-03-23 10:35:00,25.11,25.25,25.07,25.11,37200.0,17.1128,17.2082,17.0855,17.1128,37200.0
2009-03-23 10:40:00,25.09,25.09,24.99,25.01,19500.0,17.0991,17.0991,17.031,17.0446,19500.0
2009-03-23 10:45:00,24.99,25.05,24.96,25.0,26200.0,17.031,17.0719,17.0105,17.0378,26200.0
2009-03-23 10:50:00,25.0,25.18,25.0,25.17,41400.0,17.0378,17.1605,17.0378,17.1537,41400.0
2009-03-23 10:55:00,25.16,25.25,25.16,25.2,29900.0,17.1468,17.2082,17.1468,17.1741,29900.0
2009-03-23 11:00:00,25.22,25.25,25.18,25.2,26200.0,17.1877,17.2082,17.1605,17.1741,26200.0
2009-03-23 11:05:00,25.22,25.25,25.2,25.2,16200.0,17.1877,17.2082,17.1741,17.1741,16200.0
2009-03-23 11:10:00,25.19,25.2,25.14,25.16,26600.0,17.1673,17.1741,17.1332,17.1468,26600.0
2009-03-23 11:15:00,25.18,25.21,25.17,25.17,41900.0,17.1605,17.1809,17.1537,17.1537,41900.0
2009-03-23 11:20:00,25.17,25.2,25.11,25.15,26100.0,17.1537,17.1741,17.1128,17.14,26100.0
2009-03-23 11:25:00,25.16,25.24,25.11,25.19,45600.0,17.1468,17.2014,17.1128,17.1673,45600.0
2009-03-23 11:30:00,25.19,25.25,25.18,25.19,19600.0,17.1673,17.2082,17.1605,17.1673,19600.0
2009-03-23 11:35:00,25.18,25.25,25.16,25.22,26200.0,17.1605,17.2082,17.1468,17.1877,26200.0
2009-03-23 11:40:00,25.23,25.26,25.21,25.24,17100.0,17.1946,17.215,17.1809,17.2014,17100.0
2009-03-23 11:45:00,25.24,25.3,25.24,25.29,29500.0,17.2014,17.2423,17.2014,17.2354,29500.0
2009-03-23 11:50:00,25.29,25.48,25.28,25.48,24400.0,17.2354,17.3649,17.2286,17.3649,24400.0
2009-03-23 11:55:00,25.46,25.54,25.42,25.49,24300.0,17.3513,17.4058,17.324,17.3717,24300.0
2009-03-23 12:00:00,25.49,25.57,25.45,25.5,25900.0,17.3717,17.4263,17.3445,17.3786,25900.0
2009-03-23 12:05:00,25.5,25.51,25.46,25.5,13900.0,17.3786,17.3854,17.3513,17.3786,13900.0
2009-03-23 12:10:00,25.51,25.53,25.47,25.47,14600.0,17.3854,17.399,17.3581,17.3581,14600.0
2009-03-23 12:15:00,25.47,25.48,25.45,25.48,11300.0,17.3581,17.3649,17.3445,17.3649,11300.0
2009-03-23 12:20:00,25.48,25.5,25.45,25.49,16900.0,17.3649,17.3786,17.3445,17.3717,16900.0
2009-03-23 12:25:00,25.5,25.57,25.46,25.57,187300.0,17.3786,17.4263,17.3513,17.4263,187300.0
2009-03-23 12:30:00,25.56,25.59,25.55,25.55,20300.0,17.4195,17.4399,17.4126,17.4126,20300.0
2009-03-23 12:35:00,25.55,25.58,25.51,25.55,24700.0,17.4126,17.4331,17.3854,17.4126,24700.0
2009-03-23 12:40:00,25.54,25.65,25.54,25.6,35400.0,17.4058,17.4808,17.4058,17.4467,35400.0
2009-03-23 12:45:00,25.61,25.63,25.55,25.6,26600.0,17.4535,17.4672,17.4126,17.4467,26600.0
2009-03-23 12:50:00,25.6,25.65,25.59,25.61,13700.0,17.4467,17.4808,17.4399,17.4535,13700.0
2009-03-23 12:55:00,25.61,25.64,25.57,25.6,27300.0,17.4535,17.474,17.4263,17.4467,27300.0
2009-03-23 13:00:00,25.59,25.7,25.59,25.68,68900.0,17.4399,17.5149,17.4399,17.5012,68900.0
2009-03-23 13:05:00,25.68,25.74,25.68,25.73,27900.0,17.5012,17.5421,17.5012,17.5353,27900.0
2009-03-23 13:10:00,25.73,25.97,25.73,25.95,65200.0,17.5353,17.6989,17.5353,17.6852,65200.0
2009-03-23 13:15:00,25.96,26.0,25.92,25.97,60400.0,17.6921,17.7193,17.6648,17.6989,60400.0
2009-03-23 13:20:00,25.97,25.98,25.79,25.8,27300.0,17.6989,17.7057,17.5762,17.583,27300.0
2009-03-23 13:25:00,25.77,25.8,25.65,25.66,71100.0,17.5626,17.583,17.4808,17.4876,71100.0
2009-03-23 13:30:00,25.67,25.72,25.64,25.67,35500.0,17.4944,17.5285,17.474,17.4944,35500.0
2009-03-23 13:35:00,25.67,25.71,25.65,25.69,32400.0,17.4944,17.5217,17.4808,17.508,32400.0
2009-03-23 13:40:00,25.68,25.69,25.65,25.65,15900.0,17.5012,17.508,17.4808,17.4808,15900.0
2009-03-23 13:45:00,25.67,25.83,25.65,25.83,38100.0,17.4944,17.6035,17.4808,17.6035,38100.0
2009-03-23 13:50:00,25.83,25.91,25.79,25.87,61500.0,17.6035,17.658,17.5762,17.6307,61500.0
2009-03-23 13:55:00,25.87,25.91,25.87,25.91,70500.0,17.6307,17.658,17.6307,17.658,70500.0
2009-03-23 14:00:00,25.9,26.07,25.9,26.0,83600.0,17.6512,17.767,17.6512,17.7193,83600.0
2009-03-23 14:05:00,26.0,26.06,25.98,26.02,54800.0,17.7193,17.7602,17.7057,17.7329,54800.0
2009-03-23 14:10:00,26.03,26.03,25.87,25.96,56600.0,17.7398,17.7398,17.6307,17.6921,56600.0
2009-03-23 14:15:00,25.96,25.97,25.87,25.92,42500.0,17.6921,17.6989,17.6307,17.6648,42500.0
2009-03-23 14:20:00,25.92,26.01,25.92,25.96,49100.0,17.6648,17.7261,17.6648,17.6921,49100.0
2009-03-23 14:25:00,25.96,26.1,25.94,26.05,82600.0,17.6921,17.7875,17.6784,17.7534,82600.0
2009-03-23 14:30:00,26.05,26.13,26.04,26.1,151700.0,17.7534,17.8079,17.7466,17.7875,151700.0
2009-03-23 14:35:00,26.1,26.16,26.09,26.13,52900.0,17.7875,17.8284,17.7807,17.8079,52900.0
2009-03-23 14:40:00,26.13,26.2,26.12,26.18,49900.0,17.8079,17.8556,17.8011,17.842,49900.0
2009-03-23 14:45:00,26.17,26.29,26.15,26.29,71800.0,17.8352,17.917,17.8215,17.917,71800.0
2009-03-23 14:50:00,26.3,26.44,26.27,26.44,163600.0,17.9238,18.0192,17.9033,18.0192,163600.0
2009-03-23 14:55:00,26.43,26.45,26.4,26.45,88000.0,18.0124,18.026,17.9919,18.026,88000.0
2009-03-23 15:00:00,26.44,26.51,26.41,26.51,91500.0,18.0192,18.0669,17.9987,18.0669,91500.0
2009-03-23 15:05:00,26.51,26.53,26.42,26.45,92600.0,18.0669,18.0805,18.0056,18.026,92600.0
2009-03-23 15:10:00,26.45,26.59,26.45,26.59,76900.0,18.026,18.1214,18.026,18.1214,76900.0
2009-03-23 15:15:00,26.59,26.77,26.56,26.75,108900.0,18.1214,18.2441,18.101,18.2305,108900.0
2009-03-23 15:20:00,26.73,26.74,26.66,26.73,83500.0,18.2168,18.2236,18.1691,18.2168,83500.0
2009-03-23 15:25:00,26.73,26.88,26.72,26.85,198500.0,18.2168,18.319,18.21,18.2986,198500.0
2009-03-23 15:30:00,26.86,26.98,26.85,26.88,143500.0,18.3054,18.3872,18.2986,18.319,143500.0
2009-03-23 15:35:00,26.88,27.08,26.84,27.07,149800.0,18.319,18.4554,18.2918,18.4485,149800.0
2009-03-23 15:40:00,27.07,27.26,27.07,27.15,141600.0,18.4485,18.578,18.4485,18.5031,141600.0
2009-03-23 15:45:00,27.14,27.24,27.11,27.24,115400.0,18.4962,18.5644,18.4758,18.5644,115400.0
2009-03-23 15:50:00,27.23,27.28,27.15,27.24,131900.0,18.5576,18.5917,18.5031,18.5644,131900.0
2009-03-23 15:55:00,27.23,27.3,27.19,27.29,193500.0,18.5576,18.6053,18.5303,18.5985,193500.0
2009-03-24 09:30:00,26.69,26.86,26.55,26.55,41000.0,18.1896,18.3054,18.0941,18.0941,41000.0
2009-03-24 09:35:00,26.55,26.55,26.01,26.38,63500.0,18.0941,18.0941,17.7261,17.9783,63500.0
2009-03-24 09:40:00,26.38,26.42,26.15,26.42,34900.0,17.9783,18.0056,17.8215,18.0056,34900.0
2009-03-24 09:45:00,26.43,26.43,26.08,26.23,42800.0,18.0124,18.0124,17.7738,17.8761,42800.0
2009-03-24 09:50:00,26.25,26.33,26.05,26.21,42900.0,17.8897,17.9442,17.7534,17.8624,42900.0
2009-03-24 09:55:00,26.21,26.61,26.21,26.41,69300.0,17.8624,18.135,17.8624,17.9987,69300.0
2009-03-24 10:00:00,26.42,26.67,26.38,26.67,37500.0,18.0056,18.1759,17.9783,18.1759,37500.0
2009-03-24 10:05:00,26.69,26.81,26.53,26.6,33500.0,18.1896,18.2713,18.0805,18.1282,33500.0
2009-03-24 10:10:00,26.6,26.8,26.58,26.59,35800.0,18.1282,18.2645,18.1146,18.1214,35800.0
2009-03-24 10:15:00,26.57,26.66,26.44,26.45,43500.0,18.1078,18.1691,18.0192,18.026,43500.0
2009-03-24 10:20:00,26.47,26.53,26.28,26.3,55200.0,18.0396,18.0805,17.9101,17.9238,55200.0
2009-03-24 10:25:00,26.32,26.41,26.06,26.08,35100.0,17.9374,17.9987,17.7602,17.7738,35100.0
2009-03-24 10:30:00,26.1,26.14,26.0,26.05,43900.0,17.7875,17.8147,17.7193,17.7534,43900.0
2009-03-24 10:35:00,26.05,26.05,25.81,25.85,33100.0,17.7534,17.7534,17.5898,17.6171,33100.0
2009-03-24 10:40:00,25.85,25.93,25.77,25.8,58000.0,17.6171,17.6716,17.5626,17.583,58000.0
2009-03-24 10:45:00,25.78,25.9,25.73,25.85,39500.0,17.5694,17.6512,17.5353,17.6171,39500.0
2009-03-24 10:50:00,25.86,25.98,25.76,25.76,59100.0,17.6239,17.7057,17.5558,17.5558,59100.0
2009-03-24 10:55:00,25.77,25.85,25.74,25.83,39700.0,17.5626,17.6171,17.5421,17.6035,39700.0
2009-03-24 11:00:00,25.82,25.86,25.71,25.8,33900.0,17.5966,17.6239,17.5217,17.583,33900.0
2009-03-24 11:05:00,25.79,25.88,25.78,25.88,23100.0,17.5762,17.6375,17.5694,17.6375,23100.0
2009-03-24 11:10:00,25.89,25.96,25.84,25.89,27200.0,17.6444,17.6921,17.6103,17.6444,27200.0
2009-03-24 11:15:00,25.9,26.05,25.89,26.05,33600.0,17.6512,17.7534,17.6444,17.7534,33600.0
2009-03-24 11:20:00,26.05,26.27,26.02,26.25,23700.0,17.7534,17.9033,17.7329,17.8897,23700.0
2009-03-24 11:25:00,26.25,26.39,26.24,26.29,35100.0,17.8897,17.9851,17.8829,17.917,35100.0
2009-03-24 11:30:00,26.32,26.4,26.29,26.3,42400.0,17.9374,17.9919,17.917,17.9238,42400.0
2009-03-24 11:35:00,26.3,26.36,26.27,26.31,32200.0,17.9238,17.9647,17.9033,17.9306,32200.0
2009-03-24 11:40:00,26.32,26.32,26.25,26.26,67400.0,17.9374,17.9374,17.8897,17.8965,67400.0
2009-03-24 11:45:00,26.28,26.43,26.28,26.41,30900.0,17.9101,18.0124,17.9101,17.9987,30900.0
2009-03-24 11:50:00,26.42,26.5,26.27,26.4,24700.0,18.0056,18.0601,17.9033,17.9919,24700.0
2009-03-24 11:55:00,26.4,26.41,26.33,26.37,17900.0,17.9919,17.9987,17.9442,17.9715,17900.0
2009-03-24 12:00:00,26.36,26.4,26.24,26.32,24900.0,17.9647,17.9919,17.8829,17.9374,24900.0
2009-03-24 12:05:00,26.31,26.38,26.3,26.32,23300.0,17.9306,17.9783,17.9238,17.9374,23300.0
2009-03-24 12:10:00,26.3,26.36,26.25,26.35,26400.0,17.9238,17.9647,17.8897,17.9578,26400.0
2009-03-24 12:15:00,26.33,26.41,26.3,26.35,18900.0,17.9442,17.9987,17.9238,17.9578,18900.0
2009-03-24 12:20:00,26.35,26.4,26.35,26.39,15100.0,17.9578,17.9919,17.9578,17.9851,15100.0
2009-03-24 12:25:00,26.39,26.42,26.35,26.4,20600.0,17.9851,18.0056,17.9578,17.9919,20600.0
2009-03-24 12:30:00,26.4,26.43,26.3,26.32,33400.0,17.9919,18.0124,17.9238,17.9374,33400.0
2009-03-24 12:35:00,26.31,26.36,26.26,26.27,21600.0,17.9306,17.9647,17.8965,17.9033,21600.0
2009-03-24 12:40:00,26.26,26.29,26.21,26.24,22100.0,17.8965,17.917,17.8624,17.8829,22100.0
2009-03-24 12:45:00,26.24,26.39,26.23,26.39,19600.0,17.8829,17.9851,17.8761,17.9851,19600.0
2009-03-24 12:50:00,26.39,26.54,26.35,26.54,37100.0,17.9851,18.0873,17.9578,18.0873,37100.0
2009-03-24 12:55:00,26.52,26.52,26.47,26.48,29100.0,18.0737,18.0737,18.0396,18.0464,29100.0
2009-03-24 13:00:00,26.48,26.51,26.46,26.46,31300.0,18.0464,18.0669,18.0328,18.0328,31300.0
2009-03-24 13:05:00,26.49,26.54,26.43,26.54,17200.0,18.0533,18.0873,18.0124,18.0873,17200.0
2009-03-24 13:10:00,26.55,26.58,26.43,26.54,29900.0,18.0941,18.1146,18.0124,18.0873,29900.0
2009-03-24 13:15:00,26.54,26.62,26.49,26.57,23800.0,18.0873,18.1419,18.0533,18.1078,23800.0
2009-03-24 13:20:00,26.57,26.73,26.57,26.73,32700.0,18.1078,18.2168,18.1078,18.2168,32700.0
2009-03-24 13:25:00,26.72,26.94,26.71,26.92,68200.0,18.21,18.3599,18.2032,18.3463,68200.0
2009-03-24 13:30:00,26.93,26.97,26.75,26.76,48500.0,18.3531,18.3804,18.2305,18.2373,48500.0
2009-03-24 13:35:00,26.76,26.83,26.71,26.8,29200.0,18.2373,18.285,18.2032,18.2645,29200.0
2009-03-24 13:40:00,26.79,26.89,26.78,26.89,23100.0,18.2577,18.3259,18.2509,18.3259,23100.0
2009-03-24 13:45:00,26.88,26.9,26.76,26.77,19900.0,18.319,18.3327,18.2373,18.2441,19900.0
2009-03-24 13:50:00,26.76,26.81,26.66,26.67,26900.0,18.2373,18.2713,18.1691,18.1759,26900.0
2009-03-24 13:55:00,26.66,26.71,26.59,26.67,25300.0,18.1691,18.2032,18.1214,18.1759,25300.0
2009-03-24 14:00:00,26.65,26.68,26.54,26.55,29300.0,18.1623,18.1827,18.0873,18.0941,29300.0
2009-03-24 14:05:00,26.54,26.59,26.52,26.56,59700.0,18.0873,18.1214,18.0737,18.101,59700.0
2009-03-24 14:10:00,26.57,26.64,26.51,26.55,46000.0,18.1078,18.1555,18.0669,18.0941,46000.0
2009-03-24 14:15:00,26.55,26.68,26.51,26.66,45100.0,18.0941,18.1827,18.0669,18.1691,45100.0
2009-03-24 14:20:00,26.65,26.78,26.64,26.73,60500.0,18.1623,18.2509,18.1555,18.2168,60500.0
2009-03-24 14:25:00,26.75,26.75,26.58,26.61,67600.0,18.2305,18.2305,18.1146,18.135,67600.0
2009-03-24 14:30:00,26.61,26.75,26.58,26.66,79000.0,18.135,18.2305,18.1146,18.1691,79000.0
2009-03-24 14:35:00,26.65,26.73,26.59,26.71,54900.0,18.1623,18.2168,18.1214,18.2032,54900.0
2009-03-24 14:40:00,26.7,26.79,26.67,26.73,40300.0,18.1964,18.2577,18.1759,18.2168,40300.0
2009-03-24 14:45:00,26.73,26.74,26.6,26.63,51000.0,18.2168,18.2236,18.1282,18.1487,51000.0
2009-03-24 14:50:00,26.61,26.7,26.42,26.49,77500.0,18.135,18.1964,18.0056,18.0533,77500.0
2009-03-24 14:55:00,26.47,26.61,26.39,26.6,54600.0,18.0396,18.135,17.9851,18.1282,54600.0
2009-03-24 15:00:00,26.6,26.69,26.6,26.63,52100.0,18.1282,18.1896,18.1282,18.1487,52100.0
2009-03-24 15:05:00,26.63,26.63,26.46,26.48,50800.0,18.1487,18.1487,18.0328,18.0464,50800.0
2009-03-24 15:10:00,26.46,26.56,26.44,26.53,48000.0,18.0328,18.101,18.0192,18.0805,48000.0
2009-03-24 15:15:00,26.54,26.64,26.53,26.56,42300.0,18.0873,18.1555,18.0805,18.101,42300.0
2009-03-24 15:20:00,26.57,26.67,26.54,26.6,80100.0,18.1078,18.1759,18.0873,18.1282,80100.0
2009-03-24 15:25:00,26.61,26.74,26.58,26.7,93800.0,18.135,18.2236,18.1146,18.1964,93800.0
2009-03-24 15:30:00,26.69,26.74,26.57,26.65,67500.0,18.1896,18.2236,18.1078,18.1623,67500.0
2009-03-24 15:35:00,26.65,26.74,26.61,26.65,88000.0,18.1623,18.2236,18.135,18.1623,88000.0
2009-03-24 15:40:00,26.66,26.66,26.45,26.47,74900.0,18.1691,18.1691,18.026,18.0396,74900.0
2009-03-24 15:45:00,26.47,26.55,26.45,26.47,73800.0,18.0396,18.0941,18.026,18.0396,73800.0
2009-03-24 15:50:00,26.45,26.47,26.31,26.34,82300.0,18.026,18.0396,17.9306,17.951,82300.0
2009-03-24 15:55:00,26.35,26.4,26.27,26.33,96300.0,17.9578,17.9919,17.9033,17.9442,96300.0
2009-03-25 09:30:00,26.35,26.35,26.01,26.11,36700.0,17.9578,17.9578,17.7261,17.7943,36700.0
2009-03-25 09:35:00,26.09,26.12,25.75,26.0,46500.0,17.7807,17.8011,17.5489,17.7193,46500.0
2009-03-25 09:40:00,26.03,26.38,25.92,26.34,34800.0,17.7398,17.9783,17.6648,17.951,34800.0
2009-03-25 09:45:00,26.3,26.4,26.19,26.24,35000.0,17.9238,17.9919,17.8488,17.8829,35000.0
2009-03-25 09:50:00,26.21,26.44,26.19,26.43,30600.0,17.8624,18.0192,17.8488,18.0124,30600.0
2009-03-25 09:55:00,26.42,26.54,26.36,26.45,73200.0,18.0056,18.0873,17.9647,18.026,73200.0
2009-03-25 10:00:00,26.47,27.0,26.46,26.94,45600.0,18.0396,18.4008,18.0328,18.3599,45600.0
2009-03-25 10:05:00,26.94,27.09,26.86,27.09,69900.0,18.3599,18.4622,18.3054,18.4622,69900.0
2009-03-25 10:10:00,27.06,27.15,26.82,26.85,54900.0,18.4417,18.5031,18.2782,18.2986,54900.0
2009-03-25 10:15:00,26.85,26.93,26.73,26.9,32700.0,18.2986,18.3531,18.2168,18.3327,32700.0
2009-03-25 10:20:00,26.91,26.93,26.68,26.75,24300.0,18.3395,18.3531,18.1827,18.2305,24300.0
2009-03-25 10:25:00,26.76,26.78,26.66,26.7,45800.0,18.2373,18.2509,18.1691,18.1964,45800.0
2009-03-25 10:30:00,26.72,26.77,26.69,26.76,44100.0,18.21,18.2441,18.1896,18.2373,44100.0
2009-03-25 10:35:00,26.76,27.2,26.75,27.19,76700.0,18.2373,18.5371,18.2305,18.5303,76700.0
2009-03-25 10:40:00,27.16,27.38,27.12,27.34,60700.0,18.5099,18.6598,18.4826,18.6325,60700.0
2009-03-25 10:45:00,27.34,27.5,27.34,27.47,114600.0,18.6325,18.7416,18.6325,18.7211,114600.0
2009-03-25 10:50:00,27.47,27.49,27.14,27.15,49800.0,18.7211,18.7348,18.4962,18.5031,49800.0
2009-03-25 10:55:00,27.16,27.24,27.0,27.05,27000.0,18.5099,18.5644,18.4008,18.4349,27000.0
2009-03-25 11:00:00,27.05,27.07,26.97,27.03,19000.0,18.4349,18.4485,18.3804,18.4213,19000.0
2009-03-25 11:05:00,27.01,27.21,26.97,27.21,25300.0,18.4076,18.5439,18.3804,18.5439,25300.0
2009-03-25 11:10:00,27.18,27.32,27.06,27.06,30500.0,18.5235,18.6189,18.4417,18.4417,30500.0
2009-03-25 11:15:00,27.09,27.2,27.09,27.13,35100.0,18.4622,18.5371,18.4622,18.4894,35100.0
2009-03-25 11:20:00,27.12,27.15,26.99,27.06,27700.0,18.4826,18.5031,18.394,18.4417,27700.0
2009-03-25 11:25:00,27.04,27.1,27.01,27.05,18900.0,18.4281,18.469,18.4076,18.4349,18900.0
2009-03-25 11:30:00,27.05,27.11,27.01,27.03,19400.0,18.4349,18.4758,18.4076,18.4213,19400.0
2009-03-25 11:35:00,27.03,27.04,26.91,27.0,26500.0,18.4213,18.4281,18.3395,18.4008,26500.0
2009-03-25 11:40:00,26.99,26.99,26.89,26.95,14700.0,18.394,18.394,18.3259,18.3668,14700.0
2009-03-25 11:45:00,26.98,27.12,26.96,27.03,21500.0,18.3872,18.4826,18.3736,18.4213,21500.0
2009-03-25 11:50:00,27.0,27.06,26.94,26.99,11100.0,18.4008,18.4417,18.3599,18.394,11100.0
2009-03-25 11:55:00,26.98,27.01,26.9,26.9,9900.0,18.3872,18.4076,18.3327,18.3327,9900.0
2009-03-25 12:00:00,26.91,27.04,26.82,26.91,24600.0,18.3395,18.4281,18.2782,18.3395,24600.0
2009-03-25 12:05:00,26.93,27.06,26.9,27.0,23500.0,18.3531,18.4417,18.3327,18.4008,23500.0
2009-03-25 12:10:00,27.0,27.0,26.89,26.89,17500.0,18.4008,18.4008,18.3259,18.3259,17500.0
2009-03-25 12:15:00,26.87,26.87,26.69,26.69,24600.0,18.3122,18.3122,18.1896,18.1896,24600.0
2009-03-25 12:20:00,26.71,26.72,26.52,26.53,25600.0,18.2032,18.21,18.0737,18.0805,25600.0
2009-03-25 12:25:00,26.56,26.61,26.49,26.58,10800.0,18.101,18.135,18.0533,18.1146,10800.0
2009-03-25 12:30:00,26.6,26.63,26.51,26.52,6200.0,18.1282,18.1487,18.0669,18.0737,6200.0
2009-03-25 12:35:00,26.55,26.64,26.5,26.63,10100.0,18.0941,18.1555,18.0601,18.1487,10100.0
2009-03-25 12:40:00,26.63,26.7,26.61,26.61,15600.0,18.1487,18.1964,18.135,18.135,15600.0
2009-03-25 12:45:00,26.61,26.65,26.58,26.58,11400.0,18.135,18.1623,18.1146,18.1146,11400.0
2009-03-25 12:50:00,26.58,26.59,26.52,26.56,16800.0,18.1146,18.1214,18.0737,18.101,16800.0
2009-03-25 12:55:00,26.56,26.63,26.56,26.59,9400.0,18.101,18.1487,18.101,18.1214,9400.0
2009-03-25 13:00:00,26.59,26.73,26.59,26.67,18600.0,18.1214,18.2168,18.1214,18.1759,18600.0
2009-03-25 13:05:00,26.66,26.67,26.56,26.56,17400.0,18.1691,18.1759,18.101,18.101,17400.0
2009-03-25 13:10:00,26.56,26.58,26.42,26.42,35000.0,18.101,18.1146,18.0056,18.0056,35000.0
2009-03-25 13:15:00,26.42,26.43,26.26,26.26,26500.0,18.0056,18.0124,17.8965,17.8965,26500.0
2009-03-25 13:20:00,26.25,26.29,26.1,26.16,30200.0,17.8897,17.917,17.7875,17.8284,30200.0
2009-03-25 13:25:00,26.14,26.19,25.93,25.97,39300.0,17.8147,17.8488,17.6716,17.6989,39300.0
2009-03-25 13:30:00,25.98,25.99,25.91,25.95,19700.0,17.7057,17.7125,17.658,17.6852,19700.0
2009-03-25 13:35:00,25.94,25.95,25.83,25.84,35000.0,17.6784,17.6852,17.6035,17.6103,35000.0
2009-03-25 13:40:00,25.84,25.89,25.67,25.71,37700.0,17.6103,17.6444,17.4944,17.5217,37700.0
2009-03-25 13:45:00,25.73,25.8,25.71,25.78,19400.0,17.5353,17.583,17.5217,17.5694,19400.0
2009-03-25 13:50:00,25.78,25.98,25.75,25.94,20200.0,17.5694,17.7057,17.5489,17.6784,20200.0
2009-03-25 13:55:00,25.94,25.99,25.79,25.79,35700.0,17.6784,17.7125,17.5762,17.5762,35700.0
2009-03-25 14:00:00,25.8,25.8,25.5,25.5,54100.0,17.583,17.583,17.3786,17.3786,54100.0
2009-03-25 14:05:00,25.5,25.5,25.33,25.35,62700.0,17.3786,17.3786,17.2627,17.2763,62700.0
2009-03-25 14:10:00,25.37,25.44,25.34,25.39,32700.0,17.29,17.3377,17.2695,17.3036,32700.0
2009-03-25 14:15:00,25.39,25.41,25.24,25.29,42600.0,17.3036,17.3172,17.2014,17.2354,42600.0
2009-03-25 14:20:00,25.3,25.44,25.24,25.39,41100.0,17.2423,17.3377,17.2014,17.3036,41100.0
2009-03-25 14:25:00,25.38,25.47,25.31,25.31,49400.0,17.2968,17.3581,17.2491,17.2491,49400.0
2009-03-25 14:30:00,25.32,25.34,25.16,25.16,57100.0,17.2559,17.2695,17.1468,17.1468,57100.0
2009-03-25 14:35:00,25.16,25.27,25.03,25.03,66000.0,17.1468,17.2218,17.0583,17.0583,66000.0
2009-03-25 14:40:00,25.03,25.09,24.97,25.0,44500.0,17.0583,17.0991,17.0174,17.0378,44500.0
2009-03-25 14:45:00,25.0,25.0,24.82,24.93,64900.0,17.0378,17.0378,16.9151,16.9901,64900.0
2009-03-25 14:50:00,24.93,24.95,24.8,24.95,63100.0,16.9901,17.0037,16.9015,17.0037,63100.0
2009-03-25 14:55:00,24.96,25.01,24.84,24.84,53300.0,17.0105,17.0446,16.9288,16.9288,53300.0
2009-03-25 15:00:00,24.84,24.89,24.72,24.76,67100.0,16.9288,16.9628,16.847,16.8742,67100.0
2009-03-25 15:05:00,24.77,24.93,24.75,24.84,65700.0,16.8811,16.9901,16.8674,16.9288,65700.0
2009-03-25 15:10:00,24.84,25.01,24.83,24.98,38900.0,16.9288,17.0446,16.9219,17.0242,38900.0
2009-03-25 15:15:00,24.97,25.15,24.92,25.13,34300.0,17.0174,17.14,16.9833,17.1264,34300.0
2009-03-25 15:20:00,25.14,25.37,25.11,25.37,49900.0,17.1332,17.29,17.1128,17.29,49900.0
2009-03-25 15:25:00,25.34,25.5,25.3,25.48,51800.0,17.2695,17.3786,17.2423,17.3649,51800.0
2009-03-25 15:30:00,25.49,25.61,25.45,25.52,64900.0,17.3717,17.4535,17.3445,17.3922,64900.0
2009-03-25 15:35:00,25.53,25.6,25.44,25.46,68500.0,17.399,17.4467,17.3377,17.3513,68500.0
2009-03-25 15:40:00,25.45,25.54,25.35,25.53,97900.0,17.3445,17.4058,17.2763,17.399,97900.0
2009-03-25 15:45:00,25.53,25.65,25.5,25.52,108600.0,17.399,17.4808,17.3786,17.3922,108600.0
2009-03-25 15:50:00,25.5,25.66,25.44,25.65,92300.0,17.3786,17.4876,17.3377,17.4808,92300.0
2009-03-25 15:55:00,25.65,25.93,25.65,25.85,142100.0,17.4808,17.6716,17.4808,17.6171,142100.0
2009-03-26 09:30:00,26.38,26.38,26.03,26.11,34100.0,17.9783,17.9783,17.7398,17.7943,34100.0
2009-03-26 09:35:00,26.06,26.49,26.06,26.27,62800.0,17.7602,18.0533,17.7602,17.9033,62800.0
2009-03-26 09:40:00,26.22,26.44,26.16,26.32,33200.0,17.8693,18.0192,17.8284,17.9374,33200.0
2009-03-26 09:45:00,26.36,26.43,26.13,26.17,31900.0,17.9647,18.0124,17.8079,17.8352,31900.0
2009-03-26 09:50:00,26.21,26.37,26.07,26.25,40500.0,17.8624,17.9715,17.767,17.8897,40500.0
2009-03-26 09:55:00,26.23,26.27,25.99,26.03,31400.0,17.8761,17.9033,17.7125,17.7398,31400.0
2009-03-26 10:00:00,26.06,26.33,26.0,26.32,29400.0,17.7602,17.9442,17.7193,17.9374,29400.0
2009-03-26 10:05:00,26.35,26.5,26.35,26.4,43800.0,17.9578,18.0601,17.9578,17.9919,43800.0
2009-03-26 10:10:00,26.39,26.44,26.08,26.09,21700.0,17.9851,18.0192,17.7738,17.7807,21700.0
2009-03-26 10:15:00,26.11,26.33,26.09,26.22,18300.0,17.7943,17.9442,17.7807,17.8693,18300.0
2009-03-26 10:20:00,26.23,26.37,26.21,26.24,16400.0,17.8761,17.9715,17.8624,17.8829,16400.0
2009-03-26 10:25:00,26.28,26.31,26.01,26.01,10600.0,17.9101,17.9306,17.7261,17.7261,10600.0
2009-03-26 10:30:00,26.03,26.23,26.03,26.18,28200.0,17.7398,17.8761,17.7398,17.842,28200.0
2009-03-26 10:35:00,26.18,26.31,26.18,26.27,46900.0,17.842,17.9306,17.842,17.9033,46900.0
2009-03-26 10:40:00,26.26,26.4,26.24,26.27,39200.0,17.8965,17.9919,17.8829,17.9033,39200.0
2009-03-26 10:45:00,26.27,26.3,26.13,26.18,25100.0,17.9033,17.9238,17.8079,17.842,25100.0
2009-03-26 10:50:00,26.16,26.29,26.12,26.14,23200.0,17.8284,17.917,17.8011,17.8147,23200.0
2009-03-26 10:55:00,26.15,26.25,26.11,26.2,23900.0,17.8215,17.8897,17.7943,17.8556,23900.0
2009-03-26 11:00:00,26.2,26.34,26.17,26.32,18600.0,17.8556,17.951,17.8352,17.9374,18600.0
2009-03-26 11:05:00,26.31,26.49,26.28,26.45,29300.0,17.9306,18.0533,17.9101,18.026,29300.0
2009-03-26 11:10:00,26.45,26.49,26.34,26.42,25300.0,18.026,18.0533,17.951,18.0056,25300.0
2009-03-26 11:15:00,26.4,26.5,26.4,26.42,24000.0,17.9919,18.0601,17.9919,18.0056,24000.0
2009-03-26 11:20:00,26.43,26.5,26.35,26.43,39700.0,18.0124,18.0601,17.9578,18.0124,39700.0
2009-03-26 11:25:00,26.44,26.44,26.23,26.33,50000.0,18.0192,18.0192,17.8761,17.9442,50000.0
2009-03-26 11:30:00,26.35,26.46,26.35,26.38,30500.0,17.9578,18.0328,17.9578,17.9783,30500.0
2009-03-26 11:35:00,26.39,26.49,26.38,26.42,29800.0,17.9851,18.0533,17.9783,18.0056,29800.0
2009-03-26 11:40:00,26.41,26.5,26.39,26.5,20400.0,17.9987,18.0601,17.9851,18.0601,20400.0
2009-03-26 11:45:00,26.5,26.5,26.45,26.5,32700.0,18.0601,18.0601,18.026,18.0601,32700.0
2009-03-26 11:50:00,26.5,26.5,26.25,26.44,31200.0,18.0601,18.0601,17.8897,18.0192,31200.0
2009-03-26 11:55:00,26.45,26.5,26.41,26.46,19700.0,18.026,18.0601,17.9987,18.0328,19700.0
2009-03-26 12:00:00,26.46,26.59,26.41,26.56,33200.0,18.0328,18.1214,17.9987,18.101,33200.0
2009-03-26 12:05:00,26.58,26.66,26.52,26.63,23800.0,18.1146,18.1691,18.0737,18.1487,23800.0
2009-03-26 12:10:00,26.62,26.66,26.55,26.59,19100.0,18.1419,18.1691,18.0941,18.1214,19100.0
2009-03-26 12:15:00,26.61,26.72,26.56,26.72,25100.0,18.135,18.21,18.101,18.21,25100.0
2009-03-26 12:20:00,26.72,26.8,26.68,26.72,19700.0,18.21,18.2645,18.1827,18.21,19700.0
2009-03-26 12:25:00,26.74,26.75,26.66,26.7,25300.0,18.2236,18.2305,18.1691,18.1964,25300.0
2009-03-26 12:30:00,26.71,26.71,26.55,26.59,33800.0,18.2032,18.2032,18.0941,18.1214,33800.0
2009-03-26 12:35:00,26.58,26.6,26.49,26.58,28300.0,18.1146,18.1282,18.0533,18.1146,28300.0
2009-03-26 12:40:00,26.59,26.66,26.42,26.49,42100.0,18.1214,18.1691,18.0056,18.0533,42100.0
2009-03-26 12:45:00,26.48,26.58,26.44,26.56,18900.0,18.0464,18.1146,18.0192,18.101,18900.0
2009-03-26 12:50:00,26.6,26.6,26.45,26.45,20700.0,18.1282,18.1282,18.026,18.026,20700.0
2009-03-26 12:55:00,26.45,26.51,26.44,26.47,22300.0,18.026,18.0669,18.0192,18.0396,22300.0
2009-03-26 13:00:00,26.46,26.76,26.45,26.69,27000.0,18.0328,18.2373,18.026,18.1896,27000.0
2009-03-26 13:05:00,26.69,26.83,26.66,26.8,39600.0,18.1896,18.285,18.1691,18.2645,39600.0
2009-03-26 13:10:00,26.81,26.81,26.57,26.58,19700.0,18.2713,18.2713,18.1078,18.1146,19700.0
2009-03-26 13:15:00,26.6,26.74,26.6,26.68,23200.0,18.1282,18.2236,18.1282,18.1827,23200.0
2009-03-26 13:20:00,26.7,26.88,26.69,26.78,39700.0,18.1964,18.319,18.1896,18.2509,39700.0
2009-03-26 13:25:00,26.77,26.82,26.7,26.75,61800.0,18.2441,18.2782,18.1964,18.2305,61800.0
2009-03-26 13:30:00,26.76,26.81,26.71,26.77,20500.0,18.2373,18.2713,18.2032,18.2441,20500.0
2009-03-26 13:35:00,26.76,26.78,26.64,26.74,25000.0,18.2373,18.2509,18.1555,18.2236,25000.0
2009-03-26 13:40:00,26.75,26.78,26.67,26.73,24400.0,18.2305,18.2509,18.1759,18.2168,24400.0
2009-03-26 13:45:00,26.71,26.78,26.64,26.66,35900.0,18.2032,18.2509,18.1555,18.1691,35900.0
2009-03-26 13:50:00,26.65,26.72,26.56,26.56,52200.0,18.1623,18.21,18.101,18.101,52200.0
2009-03-26 13:55:00,26.56,26.71,26.54,26.62,30600.0,18.101,18.2032,18.0873,18.1419,30600.0
2009-03-26 14:00:00,26.64,26.82,26.63,26.82,35800.0,18.1555,18.2782,18.1487,18.2782,35800.0
2009-03-26 14:05:00,26.8,26.87,26.75,26.79,45600.0,18.2645,18.3122,18.2305,18.2577,45600.0
2009-03-26 14:10:00,26.78,26.86,26.71,26.76,52400.0,18.2509,18.3054,18.2032,18.2373,52400.0
2009-03-26 14:15:00,26.77,26.77,26.58,26.63,51300.0,18.2441,18.2441,18.1146,18.1487,51300.0
2009-03-26 14:20:00,26.63,26.77,26.63,26.74,49800.0,18.1487,18.2441,18.1487,18.2236,49800.0
2009-03-26 14:25:00,26.77,26.79,26.52,26.53,48700.0,18.2441,18.2577,18.0737,18.0805,48700.0
2009-03-26 14:30:00,26.54,26.56,26.39,26.43,51400.0,18.0873,18.101,17.9851,18.0124,51400.0
2009-03-26 14:35:00,26.44,26.5,26.36,26.4,52400.0,18.0192,18.0601,17.9647,17.9919,52400.0
2009-03-26 14:40:00,26.43,26.48,26.29,26.31,56000.0,18.0124,18.0464,17.917,17.9306,56000.0
2009-03-26 14:45:00,26.31,26.48,26.31,26.42,87000.0,17.9306,18.0464,17.9306,18.0056,87000.0
2009-03-26 14:50:00,26.41,26.42,26.23,26.3,54800.0,17.9987,18.0056,17.8761,17.9238,54800.0
2009-03-26 14:55:00,26.29,26.36,26.05,26.06,86400.0,17.917,17.9647,17.7534,17.7602,86400.0
2009-03-26 15:00:00,26.04,26.24,26.03,26.24,59100.0,17.7466,17.8829,17.7398,17.8829,59100.0
2009-03-26 15:05:00,26.24,26.51,26.18,26.43,78600.0,17.8829,18.0669,17.842,18.0124,78600.0
2009-03-26 15:10:00,26.43,26.51,26.37,26.43,62000.0,18.0124,18.0669,17.9715,18.0124,62000.0
2009-03-26 15:15:00,26.45,26.45,26.24,26.34,45600.0,18.026,18.026,17.8829,17.951,45600.0
2009-03-26 15:20:00,26.35,26.53,26.32,26.5,49200.0,17.9578,18.0805,17.9374,18.0601,49200.0
2009-03-26 15:25:00,26.49,26.58,26.47,26.54,62500.0,18.0533,18.1146,18.0396,18.0873,62500.0
2009-03-26 15:30:00,26.54,26.64,26.49,26.54,80500.0,18.0873,18.1555,18.0533,18.0873,80500.0
2009-03-26 15:35:00,26.54,26.62,26.47,26.59,85800.0,18.0873,18.1419,18.0396,18.1214,85800.0
2009-03-26 15:40:00,26.59,26.92,26.59,26.9,143200.0,18.1214,18.3463,18.1214,18.3327,143200.0
2009-03-26 15:45:00,26.9,26.92,26.84,26.89,130100.0,18.3327,18.3463,18.2918,18.3259,130100.0
2009-03-26 15:50:00,26.89,26.96,26.77,26.9,152500.0,18.3259,18.3736,18.2441,18.3327,152500.0
2009-03-26 15:55:00,26.9,27.01,26.89,26.93,166500.0,18.3327,18.4076,18.3259,18.3531,166500.0
2009-03-27 09:30:00,26.4,26.4,26.12,26.35,32100.0,17.9919,17.9919,17.8011,17.9578,32100.0
2009-03-27 09:35:00,26.42,26.47,26.14,26.28,15800.0,18.0056,18.0396,17.8147,17.9101,15800.0
2009-03-27 09:40:00,26.32,26.57,26.29,26.44,18600.0,17.9374,18.1078,17.917,18.0192,18600.0
2009-03-27 09:45:00,26.43,26.46,26.28,26.39,12900.0,18.0124,18.0328,17.9101,17.9851,12900.0
2009-03-27 09:50:00,26.37,26.5,26.28,26.47,17400.0,17.9715,18.0601,17.9101,18.0396,17400.0
2009-03-27 09:55:00,26.48,26.64,26.42,26.44,18100.0,18.0464,18.1555,18.0056,18.0192,18100.0
2009-03-27 10:00:00,26.42,26.55,26.34,26.42,27300.0,18.0056,18.0941,17.951,18.0056,27300.0
2009-03-27 10:05:00,26.43,26.51,26.28,26.29,16900.0,18.0124,18.0669,17.9101,17.917,16900.0
2009-03-27 10:10:00,26.29,26.45,26.19,26.41,26400.0,17.917,18.026,17.8488,17.9987,26400.0
2009-03-27 10:15:00,26.36,26.41,26.28,26.31,18900.0,17.9647,17.9987,17.9101,17.9306,18900.0
2009-03-27 10:20:00,26.33,26.41,26.28,26.39,15800.0,17.9442,17.9987,17.9101,17.9851,15800.0
2009-03-27 10:25:00,26.4,26.46,26.3,26.43,12900.0,17.9919,18.0328,17.9238,18.0124,12900.0
2009-03-27 10:30:00,26.44,26.44,26.31,26.37,18200.0,18.0192,18.0192,17.9306,17.9715,18200.0
2009-03-27 10:35:00,26.43,26.61,26.43,26.54,10500.0,18.0124,18.135,18.0124,18.0873,10500.0
2009-03-27 10:40:00,26.54,26.55,26.42,26.42,5700.0,18.0873,18.0941,18.0056,18.0056,5700.0
2009-03-27 10:45:00,26.43,26.52,26.4,26.4,30000.0,18.0124,18.0737,17.9919,17.9919,30000.0
2009-03-27 10:50:00,26.4,26.59,26.38,26.5,25400.0,17.9919,18.1214,17.9783,18.0601,25400.0
2009-03-27 10:55:00,26.51,26.55,26.41,26.44,7000.0,18.0669,18.0941,17.9987,18.0192,7000.0
2009-03-27 11:00:00,26.45,26.45,26.34,26.35,15100.0,18.026,18.026,17.951,17.9578,15100.0
2009-03-27 11:05:00,26.38,26.53,26.35,26.39,16000.0,17.9783,18.0805,17.9578,17.9851,16000.0
2009-03-27 11:10:00,26.39,26.53,26.32,26.47,13100.0,17.9851,18.0805,17.9374,18.0396,13100.0
2009-03-27 11:15:00,26.48,26.52,26.43,26.47,15100.0,18.0464,18.0737,18.0124,18.0396,15100.0
2009-03-27 11:20:00,26.47,26.58,26.46,26.55,32700.0,18.0396,18.1146,18.0328,18.0941,32700.0
2009-03-27 11:25:00,26.55,26.69,26.47,26.5,14800.0,18.0941,18.1896,18.0396,18.0601,14800.0
2009-03-27 11:30:00,26.5,26.55,26.47,26.53,23300.0,18.0601,18.0941,18.0396,18.0805,23300.0
2009-03-27 11:35:00,26.55,26.65,26.53,26.55,19000.0,18.0941,18.1623,18.0805,18.0941,19000.0
2009-03-27 11:40:00,26.53,26.65,26.51,26.6,19200.0,18.0805,18.1623,18.0669,18.1282,19200.0
2009-03-27 11:45:00,26.6,26.72,26.6,26.66,22500.0,18.1282,18.21,18.1282,18.1691,22500.0
2009-03-27 11:50:00,26.66,26.74,26.65,26.69,22200.0,18.1691,18.2236,18.1623,18.1896,22200.0
2009-03-27 11:55:00,26.68,26.72,26.62,26.66,21300.0,18.1827,18.21,18.1419,18.1691,21300.0
2009-03-27 12:00:00,26.66,26.73,26.64,26.7,9600.0,18.1691,18.2168,18.1555,18.1964,9600.0
2009-03-27 12:05:00,26.7,26.74,26.64,26.72,11800.0,18.1964,18.2236,18.1555,18.21,11800.0
2009-03-27 12:10:00,26.7,26.7,26.6,26.66,17400.0,18.1964,18.1964,18.1282,18.1691,17400.0
2009-03-27 12:15:00,26.67,26.69,26.5,26.52,16000.0,18.1759,18.1896,18.0601,18.0737,16000.0
2009-03-27 12:20:00,26.53,26.53,26.45,26.47,15200.0,18.0805,18.0805,18.026,18.0396,15200.0
2009-03-27 12:25:00,26.47,26.48,26.43,26.43,7700.0,18.0396,18.0464,18.0124,18.0124,7700.0
2009-03-27 12:30:00,26.44,26.5,26.43,26.5,10100.0,18.0192,18.0601,18.0124,18.0601,10100.0
2009-03-27 12:35:00,26.47,26.48,26.36,26.36,13500.0,18.0396,18.0464,17.9647,17.9647,13500.0
2009-03-27 12:40:00,26.39,26.47,26.38,26.45,13900.0,17.9851,18.0396,17.9783,18.026,13900.0
2009-03-27 12:45:00,26.46,26.56,26.45,26.45,12400.0,18.0328,18.101,18.026,18.026,12400.0
2009-03-27 12:50:00,26.47,26.51,26.32,26.32,12000.0,18.0396,18.0669,17.9374,17.9374,12000.0
2009-03-27 12:55:00,26.32,26.32,26.22,26.28,15500.0,17.9374,17.9374,17.8693,17.9101,15500.0
2009-03-27 13:00:00,26.28,26.28,26.21,26.23,11400.0,17.9101,17.9101,17.8624,17.8761,11400.0
2009-03-27 13:05:00,26.24,26.24,26.17,26.19,16800.0,17.8829,17.8829,17.8352,17.8488,16800.0
2009-03-27 13:10:00,26.17,26.22,26.11,26.21,24300.0,17.8352,17.8693,17.7943,17.8624,24300.0
2009-03-27 13:15:00,26.19,26.27,26.17,26.22,13900.0,17.8488,17.9033,17.8352,17.8693,13900.0
2009-03-27 13:20:00,26.22,26.27,26.22,26.24,14800.0,17.8693,17.9033,17.8693,17.8829,14800.0
2009-03-27 13:25:00,26.24,26.29,26.22,26.25,27000.0,17.8829,17.917,17.8693,17.8897,27000.0
2009-03-27 13:30:00,26.27,26.42,26.17,26.34,23300.0,17.9033,18.0056,17.8352,17.951,23300.0
2009-03-27 13:35:00,26.33,26.33,26.2,26.23,34400.0,17.9442,17.9442,17.8556,17.8761,34400.0
2009-03-27 13:40:00,26.22,26.27,26.02,26.11,32500.0,17.8693,17.9033,17.7329,17.7943,32500.0
2009-03-27 13:45:00,26.14,26.15,26.05,26.1,36000.0,17.8147,17.8215,17.7534,17.7875,36000.0
2009-03-27 13:50:00,26.09,26.09,26.0,26.0,25500.0,17.7807,17.7807,17.7193,17.7193,25500.0
2009-03-27 13:55:00,26.0,26.13,26.0,26.13,25800.0,17.7193,17.8079,17.7193,17.8079,25800.0
2009-03-27 14:00:00,26.13,26.14,26.0,26.06,33600.0,17.8079,17.8147,17.7193,17.7602,33600.0
2009-03-27 14:05:00,26.06,26.14,26.04,26.1,33100.0,17.7602,17.8147,17.7466,17.7875,33100.0
2009-03-27 14:10:00,26.09,26.21,26.05,26.18,25100.0,17.7807,17.8624,17.7534,17.842,25100.0
2009-03-27 14:15:00,26.17,26.22,26.1,26.22,29000.0,17.8352,17.8693,17.7875,17.8693,29000.0
2009-03-27 14:20:00,26.22,26.39,26.17,26.35,32500.0,17.8693,17.9851,17.8352,17.9578,32500.0
2009-03-27 14:25:00,26.33,26.38,26.3,26.3,20900.0,17.9442,17.9783,17.9238,17.9238,20900.0
2009-03-27 14:30:00,26.32,26.35,26.22,26.24,29200.0,17.9374,17.9578,17.8693,17.8829,29200.0
2009-03-27 14:35:00,26.24,26.34,26.24,26.25,32800.0,17.8829,17.951,17.8829,17.8897,32800.0
2009-03-27 14:40:00,26.26,26.37,26.22,26.26,27300.0,17.8965,17.9715,17.8693,17.8965,27300.0
2009-03-27 14:45:00,26.25,26.3,26.17,26.26,39100.0,17.8897,17.9238,17.8352,17.8965,39100.0
2009-03-27 14:50:00,26.28,26.29,26.19,26.27,44000.0,17.9101,17.917,17.8488,17.9033,44000.0
2009-03-27 14:55:00,26.27,26.41,26.22,26.38,41700.0,17.9033,17.9987,17.8693,17.9783,41700.0
2009-03-27 15:00:00,26.37,26.56,26.37,26.43,63600.0,17.9715,18.101,17.9715,18.0124,63600.0
2009-03-27 15:05:00,26.44,26.48,26.39,26.45,42500.0,18.0192,18.0464,17.9851,18.026,42500.0
2009-03-27 15:10:00,26.43,26.52,26.35,26.39,53100.0,18.0124,18.0737,17.9578,17.9851,53100.0
2009-03-27 15:15:00,26.38,26.47,26.34,26.45,43000.0,17.9783,18.0396,17.951,18.026,43000.0
2009-03-27 15:20:00,26.45,26.45,26.36,26.41,53200.0,18.026,18.026,17.9647,17.9987,53200.0
2009-03-27 15:25:00,26.42,26.45,26.28,26.34,59200.0,18.0056,18.026,17.9101,17.951,59200.0
2009-03-27 15:30:00,26.35,26.46,26.32,26.33,74400.0,17.9578,18.0328,17.9374,17.9442,74400.0
2009-03-27 15:35:00,26.33,26.33,26.21,26.25,80200.0,17.9442,17.9442,17.8624,17.8897,80200.0
2009-03-27 15:40:00,26.24,26.38,26.21,26.31,91200.0,17.8829,17.9783,17.8624,17.9306,91200.0
2009-03-27 15:45:00,26.32,26.41,26.29,26.36,79800.0,17.9374,17.9987,17.917,17.9647,79800.0
2009-03-27 15:50:00,26.36,26.44,26.27,26.28,64000.0,17.9647,18.0192,17.9033,17.9101,64000.0
2009-03-27 15:55:00,26.28,26.28,26.2,26.25,74000.0,17.9101,17.9101,17.8556,17.8897,74000.0
2009-03-30 09:30:00,25.26,25.45,25.0,25.07,35600.0,17.215,17.3445,17.0378,17.0855,35600.0
2009-03-30 09:35:00,25.06,25.06,24.6,24.79,60300.0,17.0787,17.0787,16.7652,16.8947,60300.0
2009-03-30 09:40:00,24.79,24.8,24.53,24.61,37900.0,16.8947,16.9015,16.7175,16.772,37900.0
2009-03-30 09:45:00,24.64,24.66,24.51,24.55,26100.0,16.7925,16.8061,16.7039,16.7311,26100.0
2009-03-30 09:50:00,24.56,24.79,24.5,24.75,25500.0,16.7379,16.8947,16.697,16.8674,25500.0
2009-03-30 09:55:00,24.73,24.83,24.65,24.69,38800.0,16.8538,16.9219,16.7993,16.8265,38800.0
2009-03-30 10:00:00,24.64,24.73,24.52,24.56,17500.0,16.7925,16.8538,16.7107,16.7379,17500.0
2009-03-30 10:05:00,24.54,24.64,24.4,24.62,26700.0,16.7243,16.7925,16.6289,16.7788,26700.0
2009-03-30 10:10:00,24.61,24.83,24.6,24.8,26900.0,16.772,16.9219,16.7652,16.9015,26900.0
2009-03-30 10:15:00,24.78,24.79,24.6,24.63,32800.0,16.8879,16.8947,16.7652,16.7856,32800.0
2009-03-30 10:20:00,24.63,24.65,24.49,24.53,19500.0,16.7856,16.7993,16.6902,16.7175,19500.0
2009-03-30 10:25:00,24.53,24.69,24.51,24.68,23500.0,16.7175,16.8265,16.7039,16.8197,23500.0
2009-03-30 10:30:00,24.68,24.68,24.4,24.4,27200.0,16.8197,16.8197,16.6289,16.6289,27200.0
2009-03-30 10:35:00,24.41,24.42,24.33,24.35,11300.0,16.6357,16.6425,16.5812,16.5948,11300.0
2009-03-30 10:40:00,24.35,24.39,24.29,24.29,20400.0,16.5948,16.6221,16.5539,16.5539,20400.0
2009-03-30 10:45:00,24.28,24.41,24.26,24.4,34400.0,16.5471,16.6357,16.5335,16.6289,34400.0
2009-03-30 10:50:00,24.39,24.45,24.35,24.44,11800.0,16.6221,16.663,16.5948,16.6562,11800.0
2009-03-30 10:55:00,24.44,24.46,24.39,24.39,10600.0,16.6562,16.6698,16.6221,16.6221,10600.0
2009-03-30 11:00:00,24.38,24.41,24.32,24.35,10000.0,16.6153,16.6357,16.5744,16.5948,10000.0
2009-03-30 11:05:00,24.34,24.39,24.26,24.32,25500.0,16.588,16.6221,16.5335,16.5744,25500.0
2009-03-30 11:10:00,24.35,24.49,24.32,24.4,19000.0,16.5948,16.6902,16.5744,16.6289,19000.0
2009-03-30 11:15:00,24.4,24.44,24.37,24.43,15500.0,16.6289,16.6562,16.6085,16.6493,15500.0
2009-03-30 11:20:00,24.44,24.5,24.33,24.33,22100.0,16.6562,16.697,16.5812,16.5812,22100.0
2009-03-30 11:25:00,24.35,24.42,24.3,24.3,16100.0,16.5948,16.6425,16.5607,16.5607,16100.0
2009-03-30 11:30:00,24.3,24.32,24.25,24.28,21700.0,16.5607,16.5744,16.5267,16.5471,21700.0
2009-03-30 11:35:00,24.3,24.42,24.26,24.42,31200.0,16.5607,16.6425,16.5335,16.6425,31200.0
2009-03-30 11:40:00,24.41,24.44,24.37,24.38,16400.0,16.6357,16.6562,16.6085,16.6153,16400.0
2009-03-30 11:45:00,24.36,24.42,24.36,24.37,14600.0,16.6016,16.6425,16.6016,16.6085,14600.0
2009-03-30 11:50:00,24.37,24.4,24.27,24.29,13700.0,16.6085,16.6289,16.5403,16.5539,13700.0
2009-03-30 11:55:00,24.29,24.38,24.26,24.38,13500.0,16.5539,16.6153,16.5335,16.6153,13500.0
2009-03-30 12:00:00,24.36,24.38,24.31,24.32,7900.0,16.6016,16.6153,16.5676,16.5744,7900.0
2009-03-30 12:05:00,24.33,24.33,24.25,24.27,15800.0,16.5812,16.5812,16.5267,16.5403,15800.0
2009-03-30 12:10:00,24.28,24.31,24.22,24.26,23000.0,16.5471,16.5676,16.5062,16.5335,23000.0
2009-03-30 12:15:00,24.26,24.42,24.22,24.42,17600.0,16.5335,16.6425,16.5062,16.6425,17600.0
2009-03-30 12:20:00,24.43,24.46,24.38,24.45,21300.0,16.6493,16.6698,16.6153,16.663,21300.0
2009-03-30 12:25:00,24.47,24.49,24.43,24.46,17900.0,16.6766,16.6902,16.6493,16.6698,17900.0
2009-03-30 12:30:00,24.45,24.46,24.39,24.42,16600.0,16.663,16.6698,16.6221,16.6425,16600.0
2009-03-30 12:35:00,24.41,24.5,24.37,24.44,15900.0,16.6357,16.697,16.6085,16.6562,15900.0
2009-03-30 12:40:00,24.46,24.49,24.43,24.46,12800.0,16.6698,16.6902,16.6493,16.6698,12800.0
2009-03-30 12:45:00,24.48,24.5,24.43,24.47,9700.0,16.6834,16.697,16.6493,16.6766,9700.0
2009-03-30 12:50:00,24.46,24.47,24.37,24.42,9000.0,16.6698,16.6766,16.6085,16.6425,9000.0
2009-03-30 12:55:00,24.41,24.42,24.28,24.33,11300.0,16.6357,16.6425,16.5471,16.5812,11300.0
2009-03-30 13:00:00,24.33,24.34,24.29,24.29,6700.0,16.5812,16.588,16.5539,16.5539,6700.0
2009-03-30 13:05:00,24.28,24.29,24.23,24.24,9400.0,16.5471,16.5539,16.513,16.5199,9400.0
2009-03-30 13:10:00,24.25,24.32,24.23,24.31,12200.0,16.5267,16.5744,16.513,16.5676,12200.0
2009-03-30 13:15:00,24.32,24.33,24.3,24.3,7800.0,16.5744,16.5812,16.5607,16.5607,7800.0
2009-03-30 13:20:00,24.3,24.35,24.3,24.33,13000.0,16.5607,16.5948,16.5607,16.5812,13000.0
2009-03-30 13:25:00,24.32,24.49,24.32,24.45,15800.0,16.5744,16.6902,16.5744,16.663,15800.0
2009-03-30 13:30:00,24.44,24.49,24.44,24.45,7500.0,16.6562,16.6902,16.6562,16.663,7500.0
2009-03-30 13:35:00,24.44,24.44,24.3,24.33,15700.0,16.6562,16.6562,16.5607,16.5812,15700.0
2009-03-30 13:40:00,24.33,24.35,24.26,24.29,11600.0,16.5812,16.5948,16.5335,16.5539,11600.0
2009-03-30 13:45:00,24.3,24.3,24.15,24.2,31500.0,16.5607,16.5607,16.4585,16.4926,31500.0
2009-03-30 13:50:00,24.19,24.22,24.15,24.16,11300.0,16.4858,16.5062,16.4585,16.4653,11300.0
2009-03-30 13:55:00,24.16,24.16,24.1,24.1,6200.0,16.4653,16.4653,16.4244,16.4244,6200.0
2009-03-30 14:00:00,24.1,24.15,24.08,24.15,19400.0,16.4244,16.4585,16.4108,16.4585,19400.0
2009-03-30 14:05:00,24.14,24.21,24.13,24.17,23700.0,16.4517,16.4994,16.4449,16.4722,23700.0
2009-03-30 14:10:00,24.16,24.37,24.16,24.32,26900.0,16.4653,16.6085,16.4653,16.5744,26900.0
2009-03-30 14:15:00,24.32,24.32,24.27,24.3,15600.0,16.5744,16.5744,16.5403,16.5607,15600.0
2009-03-30 14:20:00,24.31,24.33,24.23,24.29,27100.0,16.5676,16.5812,16.513,16.5539,27100.0
2009-03-30 14:25:00,24.3,24.3,24.12,24.14,37300.0,16.5607,16.5607,16.4381,16.4517,37300.0
2009-03-30 14:30:00,24.14,24.18,24.08,24.18,25100.0,16.4517,16.479,16.4108,16.479,25100.0
2009-03-30 14:35:00,24.18,24.21,24.12,24.12,22000.0,16.479,16.4994,16.4381,16.4381,22000.0
2009-03-30 14:40:00,24.14,24.15,24.01,24.02,27300.0,16.4517,16.4585,16.3631,16.3699,27300.0
2009-03-30 14:45:00,24.04,24.12,24.02,24.06,23300.0,16.3836,16.4381,16.3699,16.3972,23300.0
2009-03-30 14:50:00,24.06,24.1,24.0,24.09,24200.0,16.3972,16.4244,16.3563,16.4176,24200.0
2009-03-30 14:55:00,24.09,24.11,24.0,24.02,43000.0,16.4176,16.4313,16.3563,16.3699,43000.0
2009-03-30 15:00:00,24.02,24.08,23.99,24.06,34700.0,16.3699,16.4108,16.3495,16.3972,34700.0
2009-03-30 15:05:00,24.07,24.17,24.04,24.17,61100.0,16.404,16.4722,16.3836,16.4722,61100.0
2009-03-30 15:10:00,24.16,24.31,24.14,24.3,55100.0,16.4653,16.5676,16.4517,16.5607,55100.0
2009-03-30 15:15:00,24.3,24.4,24.28,24.29,47400.0,16.5607,16.6289,16.5471,16.5539,47400.0
2009-03-30 15:20:00,24.29,24.45,24.27,24.41,63600.0,16.5539,16.663,16.5403,16.6357,63600.0
2009-03-30 15:25:00,24.4,24.46,24.28,24.32,67600.0,16.6289,16.6698,16.5471,16.5744,67600.0
2009-03-30 15:30:00,24.31,24.49,24.31,24.44,68700.0,16.5676,16.6902,16.5676,16.6562,68700.0
2009-03-30 15:35:00,24.45,24.54,24.39,24.39,88200.0,16.663,16.7243,16.6221,16.6221,88200.0
2009-03-30 15:40:00,24.4,24.42,24.3,24.42,100600.0,16.6289,16.6425,16.5607,16.6425,100600.0
2009-03-30 15:45:00,24.42,24.49,24.38,24.4,88000.0,16.6425,16.6902,16.6153,16.6289,88000.0
2009-03-30 15:50:00,24.41,24.56,24.41,24.52,101500.0,16.6357,16.7379,16.6357,16.7107,101500.0
2009-03-30 15:55:00,24.53,24.59,24.47,24.49,98200.0,16.7175,16.7584,16.6766,16.6902,98200.0
2009-03-31 09:30:00,24.94,25.09,24.9,25.05,39600.0,16.9969,17.0991,16.9697,17.0719,39600.0
2009-03-31 09:35:00,25.07,25.07,24.53,24.97,15000.0,17.0855,17.0855,16.7175,17.0174,15000.0
2009-03-31 09:40:00,24.96,24.96,24.82,24.9,36500.0,17.0105,17.0105,16.9151,16.9697,36500.0
2009-03-31 09:45:00,24.9,24.9,24.78,24.81,20100.0,16.9697,16.9697,16.8879,16.9083,20100.0
2009-03-31 09:50:00,24.82,24.82,24.74,24.78,35400.0,16.9151,16.9151,16.8606,16.8879,35400.0
2009-03-31 09:55:00,24.79,24.96,24.79,24.89,36800.0,16.8947,17.0105,16.8947,16.9628,36800.0
2009-03-31 10:00:00,24.87,25.11,24.85,25.1,45800.0,16.9492,17.1128,16.9356,17.106,45800.0
2009-03-31 10:05:00,25.1,25.17,24.97,25.16,31300.0,17.106,17.1537,17.0174,17.1468,31300.0
2009-03-31 10:10:00,25.15,25.17,25.1,25.11,31000.0,17.14,17.1537,17.106,17.1128,31000.0
2009-03-31 10:15:00,25.13,25.31,25.1,25.24,25700.0,17.1264,17.2491,17.106,17.2014,25700.0
2009-03-31 10:20:00,25.24,25.27,25.12,25.15,37100.0,17.2014,17.2218,17.1196,17.14,37100.0
2009-03-31 10:25:00,25.17,25.3,25.07,25.3,37300.0,17.1537,17.2423,17.0855,17.2423,37300.0
2009-03-31 10:30:00,25.31,25.39,25.28,25.28,18300.0,17.2491,17.3036,17.2286,17.2286,18300.0
2009-03-31 10:35:00,25.3,25.35,25.2,25.24,14800.0,17.2423,17.2763,17.1741,17.2014,14800.0
2009-03-31 10:40:00,25.23,25.38,25.23,25.38,15500.0,17.1946,17.2968,17.1946,17.2968,15500.0
2009-03-31 10:45:00,25.36,25.41,25.29,25.31,21400.0,17.2832,17.3172,17.2354,17.2491,21400.0
2009-03-31 10:50:00,25.31,25.36,25.25,25.26,16200.0,17.2491,17.2832,17.2082,17.215,16200.0
2009-03-31 10:55:00,25.23,25.3,25.14,25.15,30200.0,17.1946,17.2423,17.1332,17.14,30200.0
2009-03-31 11:00:00,25.18,25.36,25.18,25.33,34000.0,17.1605,17.2832,17.1605,17.2627,34000.0
2009-03-31 11:05:00,25.31,25.42,25.27,25.41,17100.0,17.2491,17.324,17.2218,17.3172,17100.0
2009-03-31 11:10:00,25.41,25.42,25.29,25.35,12300.0,17.3172,17.324,17.2354,17.2763,12300.0
2009-03-31 11:15:00,25.35,25.45,25.32,25.44,25100.0,17.2763,17.3445,17.2559,17.3377,25100.0
2009-03-31 11:20:00,25.45,25.52,25.34,25.39,38700.0,17.3445,17.3922,17.2695,17.3036,38700.0
2009-03-31 11:25:00,25.39,25.55,25.39,25.5,38300.0,17.3036,17.4126,17.3036,17.3786,38300.0
2009-03-31 11:30:00,25.5,25.5,25.24,25.24,15300.0,17.3786,17.3786,17.2014,17.2014,15300.0
2009-03-31 11:35:00,25.24,25.28,25.18,25.28,37000.0,17.2014,17.2286,17.1605,17.2286,37000.0
2009-03-31 11:40:00,25.28,25.33,25.21,25.33,19600.0,17.2286,17.2627,17.1809,17.2627,19600.0
2009-03-31 11:45:00,25.33,25.43,25.32,25.42,13300.0,17.2627,17.3309,17.2559,17.324,13300.0
2009-03-31 11:50:00,25.44,25.44,25.37,25.38,12400.0,17.3377,17.3377,17.29,17.2968,12400.0
2009-03-31 11:55:00,25.38,25.42,25.31,25.34,9500.0,17.2968,17.324,17.2491,17.2695,9500.0
2009-03-31 12:00:00,25.34,25.34,25.21,25.26,17500.0,17.2695,17.2695,17.1809,17.215,17500.0
2009-03-31 12:05:00,25.26,25.28,25.22,25.22,5900.0,17.215,17.2286,17.1877,17.1877,5900.0
2009-03-31 12:10:00,25.22,25.23,25.19,25.22,7600.0,17.1877,17.1946,17.1673,17.1877,7600.0
2009-03-31 12:15:00,25.22,25.29,25.22,25.26,16900.0,17.1877,17.2354,17.1877,17.215,16900.0
2009-03-31 12:20:00,25.25,25.31,25.18,25.2,26200.0,17.2082,17.2491,17.1605,17.1741,26200.0
2009-03-31 12:25:00,25.21,25.29,25.16,25.18,36800.0,17.1809,17.2354,17.1468,17.1605,36800.0
2009-03-31 12:30:00,25.18,25.25,25.15,25.25,13600.0,17.1605,17.2082,17.14,17.2082,13600.0
2009-03-31 12:35:00,25.23,25.25,25.16,25.23,17300.0,17.1946,17.2082,17.1468,17.1946,17300.0
2009-03-31 12:40:00,25.23,25.32,25.22,25.31,16500.0,17.1946,17.2559,17.1877,17.2491,16500.0
2009-03-31 12:45:00,25.3,25.34,25.25,25.28,16700.0,17.2423,17.2695,17.2082,17.2286,16700.0
2009-03-31 12:50:00,25.28,25.42,25.28,25.37,22200.0,17.2286,17.324,17.2286,17.29,22200.0
2009-03-31 12:55:00,25.38,25.45,25.38,25.44,16100.0,17.2968,17.3445,17.2968,17.3377,16100.0
2009-03-31 13:00:00,25.45,25.6,25.44,25.58,20200.0,17.3445,17.4467,17.3377,17.4331,20200.0
2009-03-31 13:05:00,25.58,25.65,25.55,25.61,26900.0,17.4331,17.4808,17.4126,17.4535,26900.0
2009-03-31 13:10:00,25.61,25.66,25.6,25.62,22400.0,17.4535,17.4876,17.4467,17.4603,22400.0
2009-03-31 13:15:00,25.62,25.72,25.61,25.67,59300.0,17.4603,17.5285,17.4535,17.4944,59300.0
2009-03-31 13:20:00,25.66,25.68,25.56,25.57,37000.0,17.4876,17.5012,17.4195,17.4263,37000.0
2009-03-31 13:25:00,25.57,25.57,25.5,25.54,35300.0,17.4263,17.4263,17.3786,17.4058,35300.0
2009-03-31 13:30:00,25.54,25.62,25.51,25.58,21700.0,17.4058,17.4603,17.3854,17.4331,21700.0
2009-03-31 13:35:00,25.59,25.59,25.52,25.57,16600.0,17.4399,17.4399,17.3922,17.4263,16600.0
2009-03-31 13:40:00,25.56,25.58,25.51,25.55,21700.0,17.4195,17.4331,17.3854,17.4126,21700.0
2009-03-31 13:45:00,25.56,25.63,25.53,25.61,19500.0,17.4195,17.4672,17.399,17.4535,19500.0
2009-03-31 13:50:00,25.62,25.62,25.53,25.54,27100.0,17.4603,17.4603,17.399,17.4058,27100.0
2009-03-31 13:55:00,25.55,25.6,25.53,25.57,22300.0,17.4126,17.4467,17.399,17.4263,22300.0
2009-03-31 14:00:00,25.57,25.58,25.52,25.54,68000.0,17.4263,17.4331,17.3922,17.4058,68000.0
2009-03-31 14:05:00,25.54,25.69,25.53,25.67,25400.0,17.4058,17.508,17.399,17.4944,25400.0
2009-03-31 14:10:00,25.68,25.75,25.63,25.72,21100.0,17.5012,17.5489,17.4672,17.5285,21100.0
2009-03-31 14:15:00,25.74,25.76,25.67,25.72,43100.0,17.5421,17.5558,17.4944,17.5285,43100.0
2009-03-31 14:20:00,25.72,25.73,25.65,25.69,31300.0,17.5285,17.5353,17.4808,17.508,31300.0
2009-03-31 14:25:00,25.69,25.71,25.65,25.67,32500.0,17.508,17.5217,17.4808,17.4944,32500.0
2009-03-31 14:30:00,25.68,25.78,25.68,25.76,31000.0,17.5012,17.5694,17.5012,17.5558,31000.0
2009-03-31 14:35:00,25.77,25.9,25.74,25.87,38000.0,17.5626,17.6512,17.5421,17.6307,38000.0
2009-03-31 14:40:00,25.88,25.92,25.85,25.85,35000.0,17.6375,17.6648,17.6171,17.6171,35000.0
2009-03-31 14:45:00,25.86,25.87,25.81,25.83,56700.0,17.6239,17.6307,17.5898,17.6035,56700.0
2009-03-31 14:50:00,25.83,25.92,25.82,25.92,78900.0,17.6035,17.6648,17.5966,17.6648,78900.0
2009-03-31 14:55:00,25.92,25.94,25.84,25.84,40800.0,17.6648,17.6784,17.6103,17.6103,40800.0
2009-03-31 15:00:00,25.84,25.86,25.75,25.78,55200.0,17.6103,17.6239,17.5489,17.5694,55200.0
2009-03-31 15:05:00,25.78,25.78,25.7,25.71,38700.0,17.5694,17.5694,17.5149,17.5217,38700.0
2009-03-31 15:10:00,25.71,25.73,25.58,25.59,51800.0,17.5217,17.5353,17.4331,17.4399,51800.0
2009-03-31 15:15:00,25.58,25.8,25.57,25.78,116200.0,17.4331,17.583,17.4263,17.5694,116200.0
2009-03-31 15:20:00,25.78,25.79,25.67,25.76,64400.0,17.5694,17.5762,17.4944,17.5558,64400.0
2009-03-31 15:25:00,25.77,25.84,25.74,25.84,56600.0,17.5626,17.6103,17.5421,17.6103,56600.0
2009-03-31 15:30:00,25.84,25.84,25.54,25.58,106400.0,17.6103,17.6103,17.4058,17.4331,106400.0
2009-03-31 15:35:00,25.57,25.58,25.42,25.53,105700.0,17.4263,17.4331,17.324,17.399,105700.0
2009-03-31 15:40:00,25.53,25.62,25.43,25.43,110700.0,17.399,17.4603,17.3309,17.3309,110700.0
2009-03-31 15:45:00,25.44,25.48,25.31,25.32,88300.0,17.3377,17.3649,17.2491,17.2559,88300.0
2009-03-31 15:50:00,25.32,25.54,25.32,25.47,102400.0,17.2559,17.4058,17.2559,17.3581,102400.0
2009-03-31 15:55:00,25.48,25.56,25.43,25.43,130300.0,17.3649,17.4195,17.3309,17.3309,130300.0
2009-04-01 09:30:00,24.99,25.05,24.7,24.84,72100.0,17.031,17.0719,16.8334,16.9288,72100.0
2009-04-01 09:35:00,24.84,24.99,24.83,24.91,33800.0,16.9288,17.031,16.9219,16.9765,33800.0
2009-04-01 09:40:00,24.91,24.98,24.84,24.84,15900.0,16.9765,17.0242,16.9288,16.9288,15900.0
2009-04-01 09:45:00,24.82,24.98,24.79,24.79,14200.0,16.9151,17.0242,16.8947,16.8947,14200.0
2009-04-01 09:50:00,24.79,24.96,24.71,24.71,21200.0,16.8947,17.0105,16.8402,16.8402,21200.0
2009-04-01 09:55:00,24.7,24.91,24.64,24.88,20900.0,16.8334,16.9765,16.7925,16.956,20900.0
2009-04-01 10:00:00,24.89,25.03,24.86,24.98,24900.0,16.9628,17.0583,16.9424,17.0242,24900.0
2009-04-01 10:05:00,25.02,25.16,24.93,25.1,46000.0,17.0514,17.1468,16.9901,17.106,46000.0
2009-04-01 10:10:00,25.14,25.26,25.06,25.22,37300.0,17.1332,17.215,17.0787,17.1877,37300.0
2009-04-01 10:15:00,25.23,25.34,25.13,25.25,38400.0,17.1946,17.2695,17.1264,17.2082,38400.0
2009-04-01 10:20:00,25.26,25.54,25.26,25.48,37000.0,17.215,17.4058,17.215,17.3649,37000.0
2009-04-01 10:25:00,25.48,25.55,25.29,25.36,38300.0,17.3649,17.4126,17.2354,17.2832,38300.0
2009-04-01 10:30:00,25.32,25.34,25.18,25.19,14800.0,17.2559,17.2695,17.1605,17.1673,14800.0
2009-04-01 10:35:00,25.2,25.48,25.2,25.45,14300.0,17.1741,17.3649,17.1741,17.3445,14300.0
2009-04-01 10:40:00,25.44,25.56,25.42,25.53,13800.0,17.3377,17.4195,17.324,17.399,13800.0
2009-04-01 10:45:00,25.54,25.59,25.5,25.58,16500.0,17.4058,17.4399,17.3786,17.4331,16500.0
2009-04-01 10:50:00,25.59,25.66,25.54,25.58,22100.0,17.4399,17.4876,17.4058,17.4331,22100.0
2009-04-01 10:55:00,25.59,25.74,25.59,25.6,21400.0,17.4399,17.5421,17.4399,17.4467,21400.0
2009-04-01 11:00:00,25.6,25.7,25.58,25.66,27600.0,17.4467,17.5149,17.4331,17.4876,27600.0
2009-04-01 11:05:00,25.66,25.66,25.53,25.55,15200.0,17.4876,17.4876,17.399,17.4126,15200.0
2009-04-01 11:10:00,25.56,25.56,25.43,25.43,10600.0,17.4195,17.4195,17.3309,17.3309,10600.0
2009-04-01 11:15:00,25.42,25.67,25.4,25.61,20300.0,17.324,17.4944,17.3104,17.4535,20300.0
2009-04-01 11:20:00,25.61,25.7,25.47,25.54,14500.0,17.4535,17.5149,17.3581,17.4058,14500.0
2009-04-01 11:25:00,25.53,25.64,25.5,25.63,10200.0,17.399,17.474,17.3786,17.4672,10200.0
2009-04-01 11:30:00,25.63,25.73,25.6,25.6,14500.0,17.4672,17.5353,17.4467,17.4467,14500.0
2009-04-01 11:35:00,25.63,25.7,25.6,25.65,18800.0,17.4672,17.5149,17.4467,17.4808,18800.0
2009-04-01 11:40:00,25.65,25.77,25.62,25.71,19200.0,17.4808,17.5626,17.4603,17.5217,19200.0
2009-04-01 11:45:00,25.71,25.73,25.64,25.65,25300.0,17.5217,17.5353,17.474,17.4808,25300.0
2009-04-01 11:50:00,25.64,25.72,25.61,25.7,28900.0,17.474,17.5285,17.4535,17.5149,28900.0
2009-04-01 11:55:00,25.71,25.85,25.7,25.8,11700.0,17.5217,17.6171,17.5149,17.583,11700.0
2009-04-01 12:00:00,25.8,25.9,25.8,25.82,14500.0,17.583,17.6512,17.583,17.5966,14500.0
2009-04-01 12:05:00,25.82,25.99,25.81,25.95,23600.0,17.5966,17.7125,17.5898,17.6852,23600.0
2009-04-01 12:10:00,25.97,26.1,25.96,26.08,36300.0,17.6989,17.7875,17.6921,17.7738,36300.0
2009-04-01 12:15:00,26.09,26.16,26.06,26.08,21200.0,17.7807,17.8284,17.7602,17.7738,21200.0
2009-04-01 12:20:00,26.08,26.1,26.02,26.05,14600.0,17.7738,17.7875,17.7329,17.7534,14600.0
2009-04-01 12:25:00,26.04,26.08,26.0,26.08,11800.0,17.7466,17.7738,17.7193,17.7738,11800.0
2009-04-01 12:30:00,26.08,26.12,26.04,26.05,15600.0,17.7738,17.8011,17.7466,17.7534,15600.0
2009-04-01 12:35:00,26.06,26.06,25.92,25.96,28500.0,17.7602,17.7602,17.6648,17.6921,28500.0
2009-04-01 12:40:00,25.97,26.06,25.97,26.0,20200.0,17.6989,17.7602,17.6989,17.7193,20200.0
2009-04-01 12:45:00,25.99,26.08,25.97,25.99,31500.0,17.7125,17.7738,17.6989,17.7125,31500.0
2009-04-01 12:50:00,25.97,26.02,25.97,25.99,13500.0,17.6989,17.7329,17.6989,17.7125,13500.0
2009-04-01 12:55:00,25.98,25.99,25.82,25.85,24600.0,17.7057,17.7125,17.5966,17.6171,24600.0
2009-04-01 13:00:00,25.85,26.0,25.84,25.96,20200.0,17.6171,17.7193,17.6103,17.6921,20200.0
2009-04-01 13:05:00,25.97,25.97,25.8,25.81,28000.0,17.6989,17.6989,17.583,17.5898,28000.0
2009-04-01 13:10:00,25.8,25.88,25.75,25.84,31100.0,17.583,17.6375,17.5489,17.6103,31100.0
2009-04-01 13:15:00,25.84,25.89,25.83,25.88,13000.0,17.6103,17.6444,17.6035,17.6375,13000.0
2009-04-01 13:20:00,25.87,25.96,25.85,25.89,23300.0,17.6307,17.6921,17.6171,17.6444,23300.0
2009-04-01 13:25:00,25.89,25.98,25.89,25.97,10200.0,17.6444,17.7057,17.6444,17.6989,10200.0
2009-04-01 13:30:00,25.95,25.95,25.85,25.85,20100.0,17.6852,17.6852,17.6171,17.6171,20100.0
2009-04-01 13:35:00,25.85,26.1,25.85,26.05,23600.0,17.6171,17.7875,17.6171,17.7534,23600.0
2009-04-01 13:40:00,26.05,26.1,26.0,26.07,17200.0,17.7534,17.7875,17.7193,17.767,17200.0
2009-04-01 13:45:00,26.05,26.07,26.01,26.04,15700.0,17.7534,17.767,17.7261,17.7466,15700.0
2009-04-01 13:50:00,26.04,26.22,26.03,26.13,31800.0,17.7466,17.8693,17.7398,17.8079,31800.0
2009-04-01 13:55:00,26.14,26.2,26.08,26.2,25300.0,17.8147,17.8556,17.7738,17.8556,25300.0
2009-04-01 14:00:00,26.2,26.26,26.15,26.2,46800.0,17.8556,17.8965,17.8215,17.8556,46800.0
2009-04-01 14:05:00,26.21,26.23,26.17,26.2,40100.0,17.8624,17.8761,17.8352,17.8556,40100.0
2009-04-01 14:10:00,26.21,26.23,26.17,26.2,22400.0,17.8624,17.8761,17.8352,17.8556,22400.0
2009-04-01 14:15:00,26.2,26.24,26.16,26.16,31400.0,17.8556,17.8829,17.8284,17.8284,31400.0
2009-04-01 14:20:00,26.16,26.24,26.13,26.22,24400.0,17.8284,17.8829,17.8079,17.8693,24400.0
2009-04-01 14:25:00,26.22,26.24,26.15,26.23,37500.0,17.8693,17.8829,17.8215,17.8761,37500.0
2009-04-01 14:30:00,26.23,26.36,26.23,26.36,51100.0,17.8761,17.9647,17.8761,17.9647,51100.0
2009-04-01 14:35:00,26.36,26.43,26.32,26.33,40800.0,17.9647,18.0124,17.9374,17.9442,40800.0
2009-04-01 14:40:00,26.33,26.34,26.21,26.21,43200.0,17.9442,17.951,17.8624,17.8624,43200.0
2009-04-01 14:45:00,26.19,26.36,26.19,26.33,51100.0,17.8488,17.9647,17.8488,17.9442,51100.0
2009-04-01 14:50:00,26.32,26.47,26.31,26.44,37400.0,17.9374,18.0396,17.9306,18.0192,37400.0
2009-04-01 14:55:00,26.42,26.45,26.33,26.38,36100.0,18.0056,18.026,17.9442,17.9783,36100.0
2009-04-01 15:00:00,26.39,26.39,26.11,26.17,57600.0,17.9851,17.9851,17.7943,17.8352,57600.0
2009-04-01 15:05:00,26.2,26.28,26.14,26.15,53600.0,17.8556,17.9101,17.8147,17.8215,53600.0
2009-04-01 15:10:00,26.14,26.14,25.94,25.95,57800.0,17.8147,17.8147,17.6784,17.6852,57800.0
2009-04-01 15:15:00,25.94,26.05,25.87,26.05,61600.0,17.6784,17.7534,17.6307,17.7534,61600.0
2009-04-01 15:20:00,26.06,26.14,25.99,26.1,77500.0,17.7602,17.8147,17.7125,17.7875,77500.0
2009-04-01 15:25:00,26.1,26.24,26.1,26.15,43100.0,17.7875,17.8829,17.7875,17.8215,43100.0
2009-04-01 15:30:00,26.18,26.33,26.11,26.33,70900.0,17.842,17.9442,17.7943,17.9442,70900.0
2009-04-01 15:35:00,26.3,26.49,26.29,26.46,92700.0,17.9238,18.0533,17.917,18.0328,92700.0
2009-04-01 15:40:00,26.45,26.49,26.39,26.39,81500.0,18.026,18.0533,17.9851,17.9851,81500.0
2009-04-01 15:45:00,26.39,26.46,26.35,26.35,76600.0,17.9851,18.0328,17.9578,17.9578,76600.0
2009-04-01 15:50:00,26.34,26.43,26.23,26.28,89900.0,17.951,18.0124,17.8761,17.9101,89900.0
2009-04-01 15:55:00,26.28,26.37,26.23,26.32,130600.0,17.9101,17.9715,17.8761,17.9374,130600.0
2009-04-02 09:30:00,27.14,27.7,27.02,27.58,78000.0,18.4962,18.8779,18.4145,18.7961,78000.0
2009-04-02 09:35:00,27.55,27.81,27.54,27.74,61200.0,18.7757,18.9529,18.7688,18.9051,61200.0
2009-04-02 09:40:00,27.72,27.84,27.54,27.83,73800.0,18.8915,18.9733,18.7688,18.9665,73800.0
2009-04-02 09:45:00,27.81,27.99,27.79,27.95,61200.0,18.9529,19.0755,18.9392,19.0483,61200.0
2009-04-02 09:50:00,27.94,27.99,27.83,27.96,56200.0,19.0415,19.0755,18.9665,19.0551,56200.0
2009-04-02 09:55:00,27.95,28.35,27.95,28.32,49400.0,19.0483,19.3209,19.0483,19.3004,49400.0
2009-04-02 10:00:00,28.33,28.5,28.32,28.5,70600.0,19.3072,19.4231,19.3004,19.4231,70600.0
2009-04-02 10:05:00,28.47,28.61,28.34,28.38,48100.0,19.4027,19.4981,19.3141,19.3413,48100.0
2009-04-02 10:10:00,28.35,28.49,28.26,28.37,81600.0,19.3209,19.4163,19.2595,19.3345,81600.0
2009-04-02 10:15:00,28.37,28.47,28.36,28.43,54000.0,19.3345,19.4027,19.3277,19.3754,54000.0
2009-04-02 10:20:00,28.4,28.7,28.38,28.58,86900.0,19.3549,19.5594,19.3413,19.4776,86900.0
2009-04-02 10:25:00,28.59,28.69,28.4,28.42,55100.0,19.4844,19.5526,19.3549,19.3686,55100.0
2009-04-02 10:30:00,28.43,28.57,28.42,28.55,27200.0,19.3754,19.4708,19.3686,19.4572,27200.0
2009-04-02 10:35:00,28.54,28.68,28.51,28.63,23900.0,19.4504,19.5458,19.4299,19.5117,23900.0
2009-04-02 10:40:00,28.62,28.76,28.55,28.75,33200.0,19.5049,19.6003,19.4572,19.5935,33200.0
2009-04-02 10:45:00,28.75,28.95,28.71,28.95,59400.0,19.5935,19.7298,19.5662,19.7298,59400.0
2009-04-02 10:50:00,28.93,29.0,28.88,28.97,47900.0,19.7161,19.7639,19.6821,19.7434,47900.0
2009-04-02 10:55:00,28.97,29.22,28.97,29.13,98900.0,19.7434,19.9138,19.7434,19.8525,98900.0
2009-04-02 11:00:00,29.12,29.34,29.05,29.31,103400.0,19.8456,19.9956,19.7979,19.9751,103400.0
2009-04-02 11:05:00,29.32,29.34,29.16,29.27,50800.0,19.9819,19.9956,19.8729,19.9479,50800.0
2009-04-02 11:10:00,29.26,29.59,29.26,29.58,71800.0,19.941,20.1659,19.941,20.1591,71800.0
2009-04-02 11:15:00,29.6,29.63,29.52,29.63,28900.0,20.1728,20.1932,20.1182,20.1932,28900.0
2009-04-02 11:20:00,29.63,29.73,29.63,29.68,59300.0,20.1932,20.2614,20.1932,20.2273,59300.0
2009-04-02 11:25:00,29.68,29.78,29.66,29.68,49200.0,20.2273,20.2954,20.2137,20.2273,49200.0
2009-04-02 11:30:00,29.68,29.71,29.53,29.63,37700.0,20.2273,20.2477,20.1251,20.1932,37700.0
2009-04-02 11:35:00,29.59,29.59,29.46,29.54,31600.0,20.1659,20.1659,20.0774,20.1319,31600.0
2009-04-02 11:40:00,29.54,29.55,29.32,29.34,27000.0,20.1319,20.1387,19.9819,19.9956,27000.0
2009-04-02 11:45:00,29.35,29.35,29.23,29.23,51000.0,20.0024,20.0024,19.9206,19.9206,51000.0
2009-04-02 11:50:00,29.25,29.25,29.13,29.18,27800.0,19.9342,19.9342,19.8525,19.8865,27800.0
2009-04-02 11:55:00,29.18,29.23,29.11,29.16,32600.0,19.8865,19.9206,19.8388,19.8729,32600.0
2009-04-02 12:00:00,29.16,29.17,28.94,28.94,61200.0,19.8729,19.8797,19.723,19.723,61200.0
2009-04-02 12:05:00,28.95,28.97,28.73,28.83,236800.0,19.7298,19.7434,19.5798,19.648,236800.0
2009-04-02 12:10:00,28.82,29.06,28.75,29.05,112600.0,19.6412,19.8047,19.5935,19.7979,112600.0
2009-04-02 12:15:00,29.05,29.09,29.02,29.05,74900.0,19.7979,19.8252,19.7775,19.7979,74900.0
2009-04-02 12:20:00,29.05,29.08,28.97,29.0,58200.0,19.7979,19.8184,19.7434,19.7639,58200.0
2009-04-02 12:25:00,28.97,29.06,28.93,28.98,94600.0,19.7434,19.8047,19.7161,19.7502,94600.0
2009-04-02 12:30:00,28.99,29.02,28.95,29.0,30800.0,19.757,19.7775,19.7298,19.7639,30800.0
2009-04-02 12:35:00,29.0,29.2,28.98,29.2,37000.0,19.7639,19.9002,19.7502,19.9002,37000.0
2009-04-02 12:40:00,29.19,29.28,29.16,29.27,31000.0,19.8933,19.9547,19.8729,19.9479,31000.0
2009-04-02 12:45:00,29.25,29.34,29.2,29.24,25700.0,19.9342,19.9956,19.9002,19.9274,25700.0
2009-04-02 12:50:00,29.24,29.28,29.2,29.23,17100.0,19.9274,19.9547,19.9002,19.9206,17100.0
2009-04-02 12:55:00,29.21,29.21,29.1,29.1,12800.0,19.907,19.907,19.832,19.832,12800.0
2009-04-02 13:00:00,29.07,29.13,29.06,29.07,12700.0,19.8116,19.8525,19.8047,19.8116,12700.0
2009-04-02 13:05:00,29.07,29.08,28.95,29.03,17600.0,19.8116,19.8184,19.7298,19.7843,17600.0
2009-04-02 13:10:00,29.01,29.04,28.98,29.02,21200.0,19.7707,19.7911,19.7502,19.7775,21200.0
2009-04-02 13:15:00,29.03,29.03,28.94,29.0,22200.0,19.7843,19.7843,19.723,19.7639,22200.0
2009-04-02 13:20:00,29.01,29.01,28.87,28.96,77600.0,19.7707,19.7707,19.6753,19.7366,77600.0
2009-04-02 13:25:00,28.94,29.04,28.94,29.02,32300.0,19.723,19.7911,19.723,19.7775,32300.0
2009-04-02 13:30:00,29.01,29.03,28.9,28.96,28800.0,19.7707,19.7843,19.6957,19.7366,28800.0
2009-04-02 13:35:00,28.94,28.98,28.76,28.78,33100.0,19.723,19.7502,19.6003,19.6139,33100.0
2009-04-02 13:40:00,28.76,28.84,28.64,28.65,33600.0,19.6003,19.6548,19.5185,19.5253,33600.0
2009-04-02 13:45:00,28.69,28.77,28.67,28.69,35400.0,19.5526,19.6071,19.539,19.5526,35400.0
2009-04-02 13:50:00,28.69,28.82,28.68,28.79,32800.0,19.5526,19.6412,19.5458,19.6207,32800.0
2009-04-02 13:55:00,28.78,28.83,28.62,28.78,48900.0,19.6139,19.648,19.5049,19.6139,48900.0
2009-04-02 14:00:00,28.77,28.94,28.77,28.94,100500.0,19.6071,19.723,19.6071,19.723,100500.0
2009-04-02 14:05:00,28.95,29.04,28.92,28.97,44700.0,19.7298,19.7911,19.7093,19.7434,44700.0
2009-04-02 14:10:00,28.97,29.0,28.88,28.89,16100.0,19.7434,19.7639,19.6821,19.6889,16100.0
2009-04-02 14:15:00,28.91,28.96,28.89,28.93,22600.0,19.7025,19.7366,19.6889,19.7161,22600.0
2009-04-02 14:20:00,28.94,29.0,28.89,28.89,31000.0,19.723,19.7639,19.6889,19.6889,31000.0
2009-04-02 14:25:00,28.88,29.11,28.87,29.09,22500.0,19.6821,19.8388,19.6753,19.8252,22500.0
2009-04-02 14:30:00,29.09,29.19,29.09,29.16,18400.0,19.8252,19.8933,19.8252,19.8729,18400.0
2009-04-02 14:35:00,29.16,29.24,29.15,29.22,23700.0,19.8729,19.9274,19.8661,19.9138,23700.0
2009-04-02 14:40:00,29.23,29.28,29.2,29.21,29100.0,19.9206,19.9547,19.9002,19.907,29100.0
2009-04-02 14:45:00,29.22,29.29,29.2,29.28,46900.0,19.9138,19.9615,19.9002,19.9547,46900.0
2009-04-02 14:50:00,29.27,29.3,29.03,29.03,73700.0,19.9479,19.9683,19.7843,19.7843,73700.0
2009-04-02 14:55:00,29.03,29.09,28.98,29.09,59900.0,19.7843,19.8252,19.7502,19.8252,59900.0
2009-04-02 15:00:00,29.08,29.15,29.04,29.09,52000.0,19.8184,19.8661,19.7911,19.8252,52000.0
2009-04-02 15:05:00,29.09,29.09,28.88,28.99,92900.0,19.8252,19.8252,19.6821,19.757,92900.0
2009-04-02 15:10:00,28.99,29.09,28.95,29.06,113800.0,19.757,19.8252,19.7298,19.8047,113800.0
2009-04-02 15:15:00,29.06,29.19,28.95,28.99,96600.0,19.8047,19.8933,19.7298,19.757,96600.0
2009-04-02 15:20:00,28.98,29.14,28.9,29.07,151700.0,19.7502,19.8593,19.6957,19.8116,151700.0
2009-04-02 15:25:00,29.1,29.21,29.04,29.07,101900.0,19.832,19.907,19.7911,19.8116,101900.0
2009-04-02 15:30:00,29.07,29.15,29.05,29.07,72300.0,19.8116,19.8661,19.7979,19.8116,72300.0
2009-04-02 15:35:00,29.08,29.1,28.9,29.06,114300.0,19.8184,19.832,19.6957,19.8047,114300.0
2009-04-02 15:40:00,29.05,29.16,28.99,29.02,191800.0,19.7979,19.8729,19.757,19.7775,191800.0
2009-04-02 15:45:00,29.02,29.14,28.94,29.11,197100.0,19.7775,19.8593,19.723,19.8388,197100.0
2009-04-02 15:50:00,29.1,29.12,28.91,28.98,146400.0,19.832,19.8456,19.7025,19.7502,146400.0
2009-04-02 15:55:00,28.98,29.0,28.83,28.95,166700.0,19.7502,19.7639,19.648,19.7298,166700.0
2009-04-03 09:30:00,29.01,29.29,28.95,29.02,40800.0,19.7707,19.9615,19.7298,19.7775,40800.0
2009-04-03 09:35:00,29.03,29.34,29.03,29.3,33800.0,19.7843,19.9956,19.7843,19.9683,33800.0
2009-04-03 09:40:00,29.3,29.6,29.29,29.54,38800.0,19.9683,20.1728,19.9615,20.1319,38800.0
2009-04-03 09:45:00,29.59,29.61,29.2,29.23,20600.0,20.1659,20.1796,19.9002,19.9206,20600.0
2009-04-03 09:50:00,29.28,29.37,29.22,29.33,17800.0,19.9547,20.016,19.9138,19.9888,17800.0
2009-04-03 09:55:00,29.3,29.61,29.28,29.55,29300.0,19.9683,20.1796,19.9547,20.1387,29300.0
2009-04-03 10:00:00,29.56,29.58,29.15,29.15,69800.0,20.1455,20.1591,19.8661,19.8661,69800.0
2009-04-03 10:05:00,29.13,29.3,29.0,29.28,63500.0,19.8525,19.9683,19.7639,19.9547,63500.0
2009-04-03 10:10:00,29.26,29.45,29.25,29.25,77300.0,19.941,20.0705,19.9342,19.9342,77300.0
2009-04-03 10:15:00,29.25,29.34,29.17,29.22,85500.0,19.9342,19.9956,19.8797,19.9138,85500.0
2009-04-03 10:20:00,29.22,29.33,29.18,29.29,40700.0,19.9138,19.9888,19.8865,19.9615,40700.0
2009-04-03 10:25:00,29.29,29.43,29.29,29.36,16500.0,19.9615,20.0569,19.9615,20.0092,16500.0
2009-04-03 10:30:00,29.35,29.43,29.35,29.39,67600.0,20.0024,20.0569,20.0024,20.0296,67600.0
2009-04-03 10:35:00,29.4,29.49,29.36,29.44,37200.0,20.0365,20.0978,20.0092,20.0637,37200.0
2009-04-03 10:40:00,29.45,29.47,29.32,29.35,25400.0,20.0705,20.0842,19.9819,20.0024,25400.0
2009-04-03 10:45:00,29.35,29.44,29.32,29.42,50300.0,20.0024,20.0637,19.9819,20.0501,50300.0
2009-04-03 10:50:00,29.44,29.5,29.4,29.48,32900.0,20.0637,20.1046,20.0365,20.091,32900.0
2009-04-03 10:55:00,29.46,29.47,29.33,29.33,45400.0,20.0774,20.0842,19.9888,19.9888,45400.0
2009-04-03 11:00:00,29.34,29.34,29.23,29.25,137000.0,19.9956,19.9956,19.9206,19.9342,137000.0
2009-04-03 11:05:00,29.25,29.26,29.15,29.22,30400.0,19.9342,19.941,19.8661,19.9138,30400.0
2009-04-03 11:10:00,29.21,29.26,29.16,29.17,20500.0,19.907,19.941,19.8729,19.8797,20500.0
2009-04-03 11:15:00,29.18,29.22,29.06,29.15,23800.0,19.8865,19.9138,19.8047,19.8661,23800.0
2009-04-03 11:20:00,29.16,29.18,29.1,29.14,25200.0,19.8729,19.8865,19.832,19.8593,25200.0
2009-04-03 11:25:00,29.15,29.2,29.08,29.12,67400.0,19.8661,19.9002,19.8184,19.8456,67400.0
2009-04-03 11:30:00,29.13,29.18,29.02,29.09,23000.0,19.8525,19.8865,19.7775,19.8252,23000.0
2009-04-03 11:35:00,29.07,29.17,29.03,29.07,47900.0,19.8116,19.8797,19.7843,19.8116,47900.0
2009-04-03 11:40:00,29.08,29.18,29.01,29.14,39500.0,19.8184,19.8865,19.7707,19.8593,39500.0
2009-04-03 11:45:00,29.14,29.17,29.08,29.16,16700.0,19.8593,19.8797,19.8184,19.8729,16700.0
2009-04-03 11:50:00,29.16,29.3,29.16,29.16,21000.0,19.8729,19.9683,19.8729,19.8729,21000.0
2009-04-03 11:55:00,29.14,29.19,29.09,29.19,18700.0,19.8593,19.8933,19.8252,19.8933,18700.0
2009-04-03 12:00:00,29.19,29.29,29.15,29.27,26200.0,19.8933,19.9615,19.8661,19.9479,26200.0
2009-04-03 12:05:00,29.28,29.28,29.18,29.24,36800.0,19.9547,19.9547,19.8865,19.9274,36800.0
2009-04-03 12:10:00,29.24,29.4,29.23,29.4,58700.0,19.9274,20.0365,19.9206,20.0365,58700.0
2009-04-03 12:15:00,29.42,29.47,29.39,29.42,35100.0,20.0501,20.0842,20.0296,20.0501,35100.0
2009-04-03 12:20:00,29.42,29.5,29.38,29.49,40800.0,20.0501,20.1046,20.0228,20.0978,40800.0
2009-04-03 12:25:00,29.49,29.56,29.46,29.52,43700.0,20.0978,20.1455,20.0774,20.1182,43700.0
2009-04-03 12:30:00,29.53,29.53,29.37,29.43,19800.0,20.1251,20.1251,20.016,20.0569,19800.0
2009-04-03 12:35:00,29.43,29.55,29.43,29.49,33400.0,20.0569,20.1387,20.0569,20.0978,33400.0
2009-04-03 12:40:00,29.47,29.55,29.47,29.54,51500.0,20.0842,20.1387,20.0842,20.1319,51500.0
2009-04-03 12:45:00,29.56,29.56,29.4,29.41,51400.0,20.1455,20.1455,20.0365,20.0433,51400.0
2009-04-03 12:50:00,29.4,29.4,29.31,29.35,51100.0,20.0365,20.0365,19.9751,20.0024,51100.0
2009-04-03 12:55:00,29.35,29.46,29.33,29.46,25800.0,20.0024,20.0774,19.9888,20.0774,25800.0
2009-04-03 13:00:00,29.47,29.55,29.47,29.54,16600.0,20.0842,20.1387,20.0842,20.1319,16600.0
2009-04-03 13:05:00,29.54,29.59,29.45,29.47,52200.0,20.1319,20.1659,20.0705,20.0842,52200.0
2009-04-03 13:10:00,29.49,29.5,29.33,29.33,25100.0,20.0978,20.1046,19.9888,19.9888,25100.0
2009-04-03 13:15:00,29.33,29.4,29.27,29.31,42500.0,19.9888,20.0365,19.9479,19.9751,42500.0
2009-04-03 13:20:00,29.3,29.33,29.18,29.19,35300.0,19.9683,19.9888,19.8865,19.8933,35300.0
2009-04-03 13:25:00,29.2,29.35,29.19,29.34,30200.0,19.9002,20.0024,19.8933,19.9956,30200.0
2009-04-03 13:30:00,29.36,29.38,29.3,29.34,67900.0,20.0092,20.0228,19.9683,19.9956,67900.0
2009-04-03 13:35:00,29.36,29.4,29.31,29.33,89500.0,20.0092,20.0365,19.9751,19.9888,89500.0
2009-04-03 13:40:00,29.33,29.43,29.26,29.4,72200.0,19.9888,20.0569,19.941,20.0365,72200.0
2009-04-03 13:45:00,29.38,29.5,29.38,29.47,19400.0,20.0228,20.1046,20.0228,20.0842,19400.0
2009-04-03 13:50:00,29.46,29.65,29.44,29.65,20700.0,20.0774,20.2068,20.0637,20.2068,20700.0
2009-04-03 13:55:00,29.65,29.69,29.55,29.61,33600.0,20.2068,20.2341,20.1387,20.1796,33600.0
2009-04-03 14:00:00,29.62,29.65,29.55,29.59,41900.0,20.1864,20.2068,20.1387,20.1659,41900.0
2009-04-03 14:05:00,29.58,29.61,29.52,29.56,35000.0,20.1591,20.1796,20.1182,20.1455,35000.0
2009-04-03 14:10:00,29.56,29.7,29.54,29.7,29700.0,20.1455,20.2409,20.1319,20.2409,29700.0
2009-04-03 14:15:00,29.69,29.76,29.66,29.72,45600.0,20.2341,20.2818,20.2137,20.2545,45600.0
2009-04-03 14:20:00,29.72,29.79,29.68,29.79,39200.0,20.2545,20.3022,20.2273,20.3022,39200.0
2009-04-03 14:25:00,29.79,29.99,29.76,29.95,63100.0,20.3022,20.4386,20.2818,20.4113,63100.0
2009-04-03 14:30:00,29.97,30.11,29.97,30.11,80000.0,20.4249,20.5203,20.4249,20.5203,80000.0
2009-04-03 14:35:00,30.11,30.25,30.09,30.23,116000.0,20.5203,20.6157,20.5067,20.6021,116000.0
2009-04-03 14:40:00,30.23,30.27,29.99,30.08,98900.0,20.6021,20.6294,20.4386,20.4999,98900.0
2009-04-03 14:45:00,30.09,30.17,29.93,29.95,38700.0,20.5067,20.5612,20.3977,20.4113,38700.0
2009-04-03 14:50:00,29.95,30.0,29.91,29.95,52700.0,20.4113,20.4454,20.384,20.4113,52700.0
2009-04-03 14:55:00,29.96,30.07,29.94,30.02,67100.0,20.4181,20.4931,20.4045,20.459,67100.0
2009-04-03 15:00:00,30.02,30.09,29.9,29.9,66000.0,20.459,20.5067,20.3772,20.3772,66000.0
2009-04-03 15:05:00,29.9,29.9,29.64,29.69,73200.0,20.3772,20.3772,20.2,20.2341,73200.0
2009-04-03 15:10:00,29.7,29.72,29.57,29.59,57100.0,20.2409,20.2545,20.1523,20.1659,57100.0
2009-04-03 15:15:00,29.57,29.63,29.42,29.58,95200.0,20.1523,20.1932,20.0501,20.1591,95200.0
2009-04-03 15:20:00,29.57,29.58,29.42,29.49,82000.0,20.1523,20.1591,20.0501,20.0978,82000.0
2009-04-03 15:25:00,29.49,29.52,29.32,29.36,103600.0,20.0978,20.1182,19.9819,20.0092,103600.0
2009-04-03 15:30:00,29.36,29.51,29.36,29.42,60700.0,20.0092,20.1114,20.0092,20.0501,60700.0
2009-04-03 15:35:00,29.41,29.44,29.29,29.4,100900.0,20.0433,20.0637,19.9615,20.0365,100900.0
2009-04-03 15:40:00,29.4,29.61,29.39,29.51,93100.0,20.0365,20.1796,20.0296,20.1114,93100.0
2009-04-03 15:45:00,29.52,29.57,29.44,29.48,88100.0,20.1182,20.1523,20.0637,20.091,88100.0
2009-04-03 15:50:00,29.47,29.64,29.46,29.6,102600.0,20.0842,20.2,20.0774,20.1728,102600.0
2009-04-03 15:55:00,29.6,29.65,29.49,29.64,253400.0,20.1728,20.2068,20.0978,20.2,253400.0
2009-04-06 09:30:00,29.36,29.36,29.08,29.16,35800.0,20.0092,20.0092,19.8184,19.8729,35800.0
2009-04-06 09:35:00,29.21,29.26,28.95,29.01,60400.0,19.907,19.941,19.7298,19.7707,60400.0
2009-04-06 09:40:00,29.01,29.08,28.7,28.77,47700.0,19.7707,19.8184,19.5594,19.6071,47700.0
2009-04-06 09:45:00,28.79,28.98,28.79,28.92,48700.0,19.6207,19.7502,19.6207,19.7093,48700.0
2009-04-06 09:50:00,28.88,28.94,28.78,28.93,30100.0,19.6821,19.723,19.6139,19.7161,30100.0
2009-04-06 09:55:00,28.93,29.04,28.91,28.97,28500.0,19.7161,19.7911,19.7025,19.7434,28500.0
2009-04-06 10:00:00,28.95,29.25,28.94,29.24,38200.0,19.7298,19.9342,19.723,19.9274,38200.0
2009-04-06 10:05:00,29.24,29.3,29.12,29.3,31300.0,19.9274,19.9683,19.8456,19.9683,31300.0
2009-04-06 10:10:00,29.29,29.32,28.95,28.95,30100.0,19.9615,19.9819,19.7298,19.7298,30100.0
2009-04-06 10:15:00,28.96,29.09,28.91,29.09,47500.0,19.7366,19.8252,19.7025,19.8252,47500.0
2009-04-06 10:20:00,29.05,29.13,28.95,29.13,41000.0,19.7979,19.8525,19.7298,19.8525,41000.0
2009-04-06 10:25:00,29.12,29.24,28.95,28.97,45400.0,19.8456,19.9274,19.7298,19.7434,45400.0
2009-04-06 10:30:00,28.95,29.02,28.92,29.01,38400.0,19.7298,19.7775,19.7093,19.7707,38400.0
2009-04-06 10:35:00,29.01,29.05,28.98,29.02,16700.0,19.7707,19.7979,19.7502,19.7775,16700.0
2009-04-06 10:40:00,29.01,29.13,29.01,29.04,22800.0,19.7707,19.8525,19.7707,19.7911,22800.0
2009-04-06 10:45:00,29.03,29.17,28.99,29.09,32600.0,19.7843,19.8797,19.757,19.8252,32600.0
2009-04-06 10:50:00,29.08,29.1,29.05,29.06,21000.0,19.8184,19.832,19.7979,19.8047,21000.0
2009-04-06 10:55:00,29.05,29.09,29.01,29.03,31600.0,19.7979,19.8252,19.7707,19.7843,31600.0
2009-04-06 11:00:00,29.01,29.01,28.89,28.9,29200.0,19.7707,19.7707,19.6889,19.6957,29200.0
2009-04-06 11:05:00,28.9,28.91,28.73,28.83,29700.0,19.6957,19.7025,19.5798,19.648,29700.0
2009-04-06 11:10:00,28.84,29.0,28.79,28.97,112900.0,19.6548,19.7639,19.6207,19.7434,112900.0
2009-04-06 11:15:00,28.96,29.01,28.86,28.99,36000.0,19.7366,19.7707,19.6684,19.757,36000.0
2009-04-06 11:20:00,28.96,29.01,28.95,28.99,61100.0,19.7366,19.7707,19.7298,19.757,61100.0
2009-04-06 11:25:00,28.99,29.09,28.97,28.99,18200.0,19.757,19.8252,19.7434,19.757,18200.0
2009-04-06 11:30:00,28.98,29.03,28.96,29.01,27100.0,19.7502,19.7843,19.7366,19.7707,27100.0
2009-04-06 11:35:00,29.0,29.04,28.95,28.96,52700.0,19.7639,19.7911,19.7298,19.7366,52700.0
2009-04-06 11:40:00,28.96,28.99,28.83,28.85,25500.0,19.7366,19.757,19.648,19.6616,25500.0
2009-04-06 11:45:00,28.85,28.89,28.81,28.81,21300.0,19.6616,19.6889,19.6344,19.6344,21300.0
2009-04-06 11:50:00,28.85,29.02,28.8,28.99,111800.0,19.6616,19.7775,19.6276,19.757,111800.0
2009-04-06 11:55:00,28.98,29.05,28.97,29.03,23400.0,19.7502,19.7979,19.7434,19.7843,23400.0
2009-04-06 12:00:00,29.02,29.05,28.97,28.98,18100.0,19.7775,19.7979,19.7434,19.7502,18100.0
2009-04-06 12:05:00,28.97,29.07,28.97,29.05,21000.0,19.7434,19.8116,19.7434,19.7979,21000.0
2009-04-06 12:10:00,29.04,29.05,28.97,28.99,26900.0,19.7911,19.7979,19.7434,19.757,26900.0
2009-04-06 12:15:00,28.97,29.0,28.9,28.92,104600.0,19.7434,19.7639,19.6957,19.7093,104600.0
2009-04-06 12:20:00,28.91,28.93,28.8,28.8,27700.0,19.7025,19.7161,19.6276,19.6276,27700.0
2009-04-06 12:25:00,28.8,28.81,28.68,28.68,40400.0,19.6276,19.6344,19.5458,19.5458,40400.0
2009-04-06 12:30:00,28.7,28.76,28.64,28.67,67100.0,19.5594,19.6003,19.5185,19.539,67100.0
2009-04-06 12:35:00,28.65,28.66,28.6,28.63,26400.0,19.5253,19.5321,19.4913,19.5117,26400.0
2009-04-06 12:40:00,28.63,29.03,28.6,29.01,172300.0,19.5117,19.7843,19.4913,19.7707,172300.0
2009-04-06 12:45:00,29.01,29.07,28.96,28.99,44600.0,19.7707,19.8116,19.7366,19.757,44600.0
2009-04-06 12:50:00,28.98,29.08,28.97,29.08,48500.0,19.7502,19.8184,19.7434,19.8184,48500.0
2009-04-06 12:55:00,29.08,29.15,29.03,29.11,30300.0,19.8184,19.8661,19.7843,19.8388,30300.0
2009-04-06 13:00:00,29.1,29.23,29.0,29.03,35800.0,19.832,19.9206,19.7639,19.7843,35800.0
2009-04-06 13:05:00,29.01,29.02,28.97,29.0,40600.0,19.7707,19.7775,19.7434,19.7639,40600.0
2009-04-06 13:10:00,29.0,29.1,28.99,29.04,32700.0,19.7639,19.832,19.757,19.7911,32700.0
2009-04-06 13:15:00,29.02,29.09,28.97,28.98,42700.0,19.7775,19.8252,19.7434,19.7502,42700.0
2009-04-06 13:20:00,28.98,29.06,28.91,29.06,44200.0,19.7502,19.8047,19.7025,19.8047,44200.0
2009-04-06 13:25:00,29.07,29.07,28.84,28.85,25500.0,19.8116,19.8116,19.6548,19.6616,25500.0
2009-04-06 13:30:00,28.85,28.87,28.7,28.7,32800.0,19.6616,19.6753,19.5594,19.5594,32800.0
2009-04-06 13:35:00,28.69,28.7,28.58,28.59,22800.0,19.5526,19.5594,19.4776,19.4844,22800.0
2009-04-06 13:40:00,28.6,28.67,28.58,28.67,27400.0,19.4913,19.539,19.4776,19.539,27400.0
2009-04-06 13:45:00,28.68,28.86,28.64,28.83,22800.0,19.5458,19.6684,19.5185,19.648,22800.0
2009-04-06 13:50:00,28.83,28.84,28.77,28.8,25500.0,19.648,19.6548,19.6071,19.6276,25500.0
2009-04-06 13:55:00,28.81,28.84,28.78,28.83,24700.0,19.6344,19.6548,19.6139,19.648,24700.0
2009-04-06 14:00:00,28.82,28.89,28.8,28.83,15500.0,19.6412,19.6889,19.6276,19.648,15500.0
2009-04-06 14:05:00,28.83,28.94,28.83,28.92,26600.0,19.648,19.723,19.648,19.7093,26600.0
2009-04-06 14:10:00,28.92,29.0,28.92,29.0,51900.0,19.7093,19.7639,19.7093,19.7639,51900.0
2009-04-06 14:15:00,29.0,29.01,28.94,29.0,48300.0,19.7639,19.7707,19.723,19.7639,48300.0
2009-04-06 14:20:00,29.0,29.04,28.98,29.04,24400.0,19.7639,19.7911,19.7502,19.7911,24400.0
2009-04-06 14:25:00,29.04,29.13,29.0,29.08,30900.0,19.7911,19.8525,19.7639,19.8184,30900.0
2009-04-06 14:30:00,29.08,29.1,28.92,28.96,37200.0,19.8184,19.832,19.7093,19.7366,37200.0
2009-04-06 14:35:00,28.97,29.05,28.96,29.0,49400.0,19.7434,19.7979,19.7366,19.7639,49400.0
2009-04-06 14:40:00,29.0,29.05,28.99,29.05,29500.0,19.7639,19.7979,19.757,19.7979,29500.0
2009-04-06 14:45:00,29.06,29.17,29.02,29.13,40100.0,19.8047,19.8797,19.7775,19.8525,40100.0
2009-04-06 14:50:00,29.12,29.3,29.11,29.28,37900.0,19.8456,19.9683,19.8388,19.9547,37900.0
2009-04-06 14:55:00,29.27,29.31,29.22,29.22,64600.0,19.9479,19.9751,19.9138,19.9138,64600.0
2009-04-06 15:00:00,29.22,29.23,29.07,29.15,53200.0,19.9138,19.9206,19.8116,19.8661,53200.0
2009-04-06 15:05:00,29.15,29.2,29.01,29.04,37600.0,19.8661,19.9002,19.7707,19.7911,37600.0
2009-04-06 15:10:00,29.04,29.08,28.94,28.96,55500.0,19.7911,19.8184,19.723,19.7366,55500.0
2009-04-06 15:15:00,28.97,29.23,28.93,29.22,52400.0,19.7434,19.9206,19.7161,19.9138,52400.0
2009-04-06 15:20:00,29.21,29.33,29.17,29.25,66200.0,19.907,19.9888,19.8797,19.9342,66200.0
2009-04-06 15:25:00,29.26,29.32,29.12,29.21,109700.0,19.941,19.9819,19.8456,19.907,109700.0
2009-04-06 15:30:00,29.19,29.35,29.15,29.28,110300.0,19.8933,20.0024,19.8661,19.9547,110300.0
2009-04-06 15:35:00,29.29,29.29,29.13,29.13,83000.0,19.9615,19.9615,19.8525,19.8525,83000.0
2009-04-06 15:40:00,29.14,29.3,29.14,29.23,83500.0,19.8593,19.9683,19.8593,19.9206,83500.0
2009-04-06 15:45:00,29.24,29.3,29.21,29.26,54700.0,19.9274,19.9683,19.907,19.941,54700.0
2009-04-06 15:50:00,29.27,29.48,29.27,29.46,58100.0,19.9479,20.091,19.9479,20.0774,58100.0
2009-04-06 15:55:00,29.47,29.49,29.36,29.38,90500.0,20.0842,20.0978,20.0092,20.0228,90500.0
2009-04-07 09:30:00,28.99,28.99,28.25,28.3,29600.0,19.757,19.757,19.2527,19.2868,29600.0
2009-04-07 09:35:00,28.27,28.43,28.14,28.2,60500.0,19.2664,19.3754,19.1778,19.2186,60500.0
2009-04-07 09:40:00,28.19,28.35,28.16,28.24,26100.0,19.2118,19.3209,19.1914,19.2459,26100.0
2009-04-07 09:45:00,28.22,28.22,28.05,28.08,34900.0,19.2323,19.2323,19.1164,19.1369,34900.0
2009-04-07 09:50:00,28.11,28.24,28.02,28.11,42900.0,19.1573,19.2459,19.096,19.1573,42900.0
2009-04-07 09:55:00,28.14,28.38,28.12,28.22,37500.0,19.1778,19.3413,19.1641,19.2323,37500.0
2009-04-07 10:00:00,28.18,28.27,28.08,28.11,30700.0,19.205,19.2664,19.1369,19.1573,30700.0
2009-04-07 10:05:00,28.11,28.21,28.03,28.18,34000.0,19.1573,19.2255,19.1028,19.205,34000.0
2009-04-07 10:10:00,28.17,28.29,28.12,28.27,29300.0,19.1982,19.28,19.1641,19.2664,29300.0
2009-04-07 10:15:00,28.27,28.28,28.12,28.22,34400.0,19.2664,19.2732,19.1641,19.2323,34400.0
2009-04-07 10:20:00,28.22,28.32,28.21,28.27,28100.0,19.2323,19.3004,19.2255,19.2664,28100.0
2009-04-07 10:25:00,28.25,28.43,28.25,28.43,38100.0,19.2527,19.3754,19.2527,19.3754,38100.0
2009-04-07 10:30:00,28.42,28.49,28.38,28.42,31000.0,19.3686,19.4163,19.3413,19.3686,31000.0
2009-04-07 10:35:00,28.42,28.5,28.35,28.4,27900.0,19.3686,19.4231,19.3209,19.3549,27900.0
2009-04-07 10:40:00,28.4,28.43,28.18,28.18,28500.0,19.3549,19.3754,19.205,19.205,28500.0
2009-04-07 10:45:00,28.19,28.4,28.18,28.27,30600.0,19.2118,19.3549,19.205,19.2664,30600.0
2009-04-07 10:50:00,28.28,28.38,28.27,28.37,17200.0,19.2732,19.3413,19.2664,19.3345,17200.0
2009-04-07 10:55:00,28.38,28.38,28.23,28.23,33600.0,19.3413,19.3413,19.2391,19.2391,33600.0
2009-04-07 11:00:00,28.22,28.41,28.15,28.4,20100.0,19.2323,19.3618,19.1846,19.3549,20100.0
2009-04-07 11:05:00,28.41,28.42,28.22,28.23,19000.0,19.3618,19.3686,19.2323,19.2391,19000.0
2009-04-07 11:10:00,28.23,28.31,28.2,28.25,17400.0,19.2391,19.2936,19.2186,19.2527,17400.0
2009-04-07 11:15:00,28.24,28.24,28.07,28.08,19700.0,19.2459,19.2459,19.13,19.1369,19700.0
2009-04-07 11:20:00,28.07,28.18,28.03,28.14,23100.0,19.13,19.205,19.1028,19.1778,23100.0
2009-04-07 11:25:00,28.09,28.11,28.01,28.04,31900.0,19.1437,19.1573,19.0892,19.1096,31900.0
2009-04-07 11:30:00,28.02,28.19,28.02,28.16,11500.0,19.096,19.2118,19.096,19.1914,11500.0
2009-04-07 11:35:00,28.16,28.22,28.02,28.03,28700.0,19.1914,19.2323,19.096,19.1028,28700.0
2009-04-07 11:40:00,28.03,28.03,27.92,27.97,21200.0,19.1028,19.1028,19.0278,19.0619,21200.0
2009-04-07 11:45:00,27.97,28.02,27.95,28.01,18800.0,19.0619,19.096,19.0483,19.0892,18800.0
2009-04-07 11:50:00,27.99,28.04,27.93,28.03,20700.0,19.0755,19.1096,19.0346,19.1028,20700.0
2009-04-07 11:55:00,28.02,28.1,28.02,28.03,20900.0,19.096,19.1505,19.096,19.1028,20900.0
2009-04-07 12:00:00,28.04,28.14,28.01,28.08,26500.0,19.1096,19.1778,19.0892,19.1369,26500.0
2009-04-07 12:05:00,28.1,28.12,27.94,27.97,22700.0,19.1505,19.1641,19.0415,19.0619,22700.0
2009-04-07 12:10:00,27.97,28.16,27.95,28.14,20800.0,19.0619,19.1914,19.0483,19.1778,20800.0
2009-04-07 12:15:00,28.13,28.13,28.04,28.08,12800.0,19.1709,19.1709,19.1096,19.1369,12800.0
2009-04-07 12:20:00,28.08,28.12,28.01,28.01,12000.0,19.1369,19.1641,19.0892,19.0892,12000.0
2009-04-07 12:25:00,28.01,28.02,27.91,27.93,17100.0,19.0892,19.096,19.021,19.0346,17100.0
2009-04-07 12:30:00,27.93,27.95,27.89,27.89,17000.0,19.0346,19.0483,19.0074,19.0074,17000.0
2009-04-07 12:35:00,27.89,27.97,27.84,27.84,23700.0,19.0074,19.0619,18.9733,18.9733,23700.0
2009-04-07 12:40:00,27.83,27.96,27.83,27.95,17500.0,18.9665,19.0551,18.9665,19.0483,17500.0
2009-04-07 12:45:00,27.96,28.0,27.95,27.99,6700.0,19.0551,19.0823,19.0483,19.0755,6700.0
2009-04-07 12:50:00,27.99,28.03,27.91,27.92,10300.0,19.0755,19.1028,19.021,19.0278,10300.0
2009-04-07 12:55:00,27.92,27.93,27.9,27.92,3600.0,19.0278,19.0346,19.0142,19.0278,3600.0
2009-04-07 13:00:00,27.91,27.91,27.72,27.72,23500.0,19.021,19.021,18.8915,18.8915,23500.0
2009-04-07 13:05:00,27.73,27.73,27.65,27.69,23500.0,18.8983,18.8983,18.8438,18.8711,23500.0
2009-04-07 13:10:00,27.67,27.69,27.6,27.63,24000.0,18.8574,18.8711,18.8097,18.8302,24000.0
2009-04-07 13:15:00,27.62,27.63,27.53,27.55,20200.0,18.8234,18.8302,18.762,18.7757,20200.0
2009-04-07 13:20:00,27.54,27.55,27.45,27.48,22400.0,18.7688,18.7757,18.7075,18.728,22400.0
2009-04-07 13:25:00,27.48,27.53,27.47,27.51,10000.0,18.728,18.762,18.7211,18.7484,10000.0
2009-04-07 13:30:00,27.5,27.5,27.36,27.42,23300.0,18.7416,18.7416,18.6462,18.6871,23300.0
2009-04-07 13:35:00,27.42,27.43,27.28,27.31,24400.0,18.6871,18.6939,18.5917,18.6121,24400.0
2009-04-07 13:40:00,27.34,27.38,27.32,27.37,16200.0,18.6325,18.6598,18.6189,18.653,16200.0
2009-04-07 13:45:00,27.35,27.36,27.27,27.31,14000.0,18.6394,18.6462,18.5848,18.6121,14000.0
2009-04-07 13:50:00,27.31,27.39,27.23,27.37,22100.0,18.6121,18.6666,18.5576,18.653,22100.0
2009-04-07 13:55:00,27.36,27.37,27.28,27.32,13800.0,18.6462,18.653,18.5917,18.6189,13800.0
2009-04-07 14:00:00,27.31,27.36,27.29,27.29,19200.0,18.6121,18.6462,18.5985,18.5985,19200.0
2009-04-07 14:05:00,27.29,27.3,27.21,27.28,35300.0,18.5985,18.6053,18.5439,18.5917,35300.0
2009-04-07 14:10:00,27.28,27.37,27.27,27.37,14200.0,18.5917,18.653,18.5848,18.653,14200.0
2009-04-07 14:15:00,27.37,27.39,27.23,27.25,25700.0,18.653,18.6666,18.5576,18.5712,25700.0
2009-04-07 14:20:00,27.26,27.35,27.25,27.26,18900.0,18.578,18.6394,18.5712,18.578,18900.0
2009-04-07 14:25:00,27.26,27.35,27.24,27.3,26000.0,18.578,18.6394,18.5644,18.6053,26000.0
2009-04-07 14:30:00,27.31,27.32,27.24,27.28,31400.0,18.6121,18.6189,18.5644,18.5917,31400.0
2009-04-07 14:35:00,27.27,27.27,27.11,27.13,53100.0,18.5848,18.5848,18.4758,18.4894,53100.0
2009-04-07 14:40:00,27.12,27.13,27.02,27.08,105100.0,18.4826,18.4894,18.4145,18.4554,105100.0
2009-04-07 14:45:00,27.08,27.21,27.05,27.14,37800.0,18.4554,18.5439,18.4349,18.4962,37800.0
2009-04-07 14:50:00,27.15,27.29,27.15,27.27,29300.0,18.5031,18.5985,18.5031,18.5848,29300.0
2009-04-07 14:55:00,27.27,27.34,27.27,27.33,24200.0,18.5848,18.6325,18.5848,18.6257,24200.0
2009-04-07 15:00:00,27.32,27.37,27.28,27.32,48400.0,18.6189,18.653,18.5917,18.6189,48400.0
2009-04-07 15:05:00,27.32,27.4,27.29,27.37,51000.0,18.6189,18.6734,18.5985,18.653,51000.0
2009-04-07 15:10:00,27.37,27.46,27.34,27.35,102500.0,18.653,18.7143,18.6325,18.6394,102500.0
2009-04-07 15:15:00,27.34,27.41,27.31,27.36,86600.0,18.6325,18.6803,18.6121,18.6462,86600.0
2009-04-07 15:20:00,27.35,27.38,27.21,27.28,67600.0,18.6394,18.6598,18.5439,18.5917,67600.0
2009-04-07 15:25:00,27.29,27.3,27.07,27.11,74300.0,18.5985,18.6053,18.4485,18.4758,74300.0
2009-04-07 15:30:00,27.11,27.32,27.05,27.3,55500.0,18.4758,18.6189,18.4349,18.6053,55500.0
2009-04-07 15:35:00,27.29,27.3,27.17,27.23,87500.0,18.5985,18.6053,18.5167,18.5576,87500.0
2009-04-07 15:40:00,27.22,27.37,27.17,27.34,93300.0,18.5508,18.653,18.5167,18.6325,93300.0
2009-04-07 15:45:00,27.35,27.44,27.15,27.17,104000.0,18.6394,18.7007,18.5031,18.5167,104000.0
2009-04-07 15:50:00,27.17,27.27,27.13,27.14,119200.0,18.5167,18.5848,18.4894,18.4962,119200.0
2009-04-07 15:55:00,27.13,27.17,27.05,27.1,149800.0,18.4894,18.5167,18.4349,18.469,149800.0
2009-04-08 09:30:00,27.34,27.68,27.25,27.62,23800.0,18.6325,18.8643,18.5712,18.8234,23800.0
2009-04-08 09:35:00,27.57,27.61,27.3,27.36,37500.0,18.7893,18.8166,18.6053,18.6462,37500.0
2009-04-08 09:40:00,27.36,27.62,27.22,27.6,31000.0,18.6462,18.8234,18.5508,18.8097,31000.0
2009-04-08 09:45:00,27.62,27.64,27.54,27.54,20500.0,18.8234,18.837,18.7688,18.7688,20500.0
2009-04-08 09:50:00,27.54,27.56,27.2,27.25,71100.0,18.7688,18.7825,18.5371,18.5712,71100.0
2009-04-08 09:55:00,27.25,27.36,27.15,27.16,28300.0,18.5712,18.6462,18.5031,18.5099,28300.0
2009-04-08 10:00:00,27.18,27.34,27.04,27.14,42100.0,18.5235,18.6325,18.4281,18.4962,42100.0
2009-04-08 10:05:00,27.13,27.25,27.07,27.22,25200.0,18.4894,18.5712,18.4485,18.5508,25200.0
2009-04-08 10:10:00,27.2,27.25,27.11,27.17,28100.0,18.5371,18.5712,18.4758,18.5167,28100.0
2009-04-08 10:15:00,27.17,27.31,27.12,27.12,30200.0,18.5167,18.6121,18.4826,18.4826,30200.0
2009-04-08 10:20:00,27.15,27.15,26.96,26.96,20400.0,18.5031,18.5031,18.3736,18.3736,20400.0
2009-04-08 10:25:00,26.96,26.99,26.78,26.85,19100.0,18.3736,18.394,18.2509,18.2986,19100.0
2009-04-08 10:30:00,26.85,26.94,26.82,26.88,22100.0,18.2986,18.3599,18.2782,18.319,22100.0
2009-04-08 10:35:00,26.88,26.93,26.78,26.81,11300.0,18.319,18.3531,18.2509,18.2713,11300.0
2009-04-08 10:40:00,26.79,26.83,26.74,26.8,22400.0,18.2577,18.285,18.2236,18.2645,22400.0
2009-04-08 10:45:00,26.8,26.88,26.72,26.72,18900.0,18.2645,18.319,18.21,18.21,18900.0
2009-04-08 10:50:00,26.72,26.79,26.62,26.77,26400.0,18.21,18.2577,18.1419,18.2441,26400.0
2009-04-08 10:55:00,26.78,26.78,26.59,26.6,37700.0,18.2509,18.2509,18.1214,18.1282,37700.0
2009-04-08 11:00:00,26.61,26.65,26.48,26.49,107700.0,18.135,18.1623,18.0464,18.0533,107700.0
2009-04-08 11:05:00,26.51,26.61,26.45,26.52,31600.0,18.0669,18.135,18.026,18.0737,31600.0
2009-04-08 11:10:00,26.53,26.57,26.43,26.57,36100.0,18.0805,18.1078,18.0124,18.1078,36100.0
2009-04-08 11:15:00,26.57,26.62,26.43,26.48,43600.0,18.1078,18.1419,18.0124,18.0464,43600.0
2009-04-08 11:20:00,26.47,26.51,26.44,26.48,38500.0,18.0396,18.0669,18.0192,18.0464,38500.0
2009-04-08 11:25:00,26.49,26.51,26.42,26.42,30200.0,18.0533,18.0669,18.0056,18.0056,30200.0
2009-04-08 11:30:00,26.42,26.49,26.41,26.49,27900.0,18.0056,18.0533,17.9987,18.0533,27900.0
2009-04-08 11:35:00,26.5,26.66,26.48,26.61,38300.0,18.0601,18.1691,18.0464,18.135,38300.0
2009-04-08 11:40:00,26.63,26.66,26.51,26.55,23100.0,18.1487,18.1691,18.0669,18.0941,23100.0
2009-04-08 11:45:00,26.55,26.62,26.55,26.55,16900.0,18.0941,18.1419,18.0941,18.0941,16900.0
2009-04-08 11:50:00,26.56,26.57,26.48,26.53,18000.0,18.101,18.1078,18.0464,18.0805,18000.0
2009-04-08 11:55:00,26.51,26.53,26.42,26.42,19600.0,18.0669,18.0805,18.0056,18.0056,19600.0
2009-04-08 12:00:00,26.41,26.42,26.34,26.39,18700.0,17.9987,18.0056,17.951,17.9851,18700.0
2009-04-08 12:05:00,26.41,26.45,26.38,26.43,11200.0,17.9987,18.026,17.9783,18.0124,11200.0
2009-04-08 12:10:00,26.43,26.44,26.39,26.39,27600.0,18.0124,18.0192,17.9851,17.9851,27600.0
2009-04-08 12:15:00,26.38,26.43,26.34,26.38,17100.0,17.9783,18.0124,17.951,17.9783,17100.0
2009-04-08 12:20:00,26.41,26.53,26.39,26.52,20100.0,17.9987,18.0805,17.9851,18.0737,20100.0
2009-04-08 12:25:00,26.51,26.51,26.41,26.43,21800.0,18.0669,18.0669,17.9987,18.0124,21800.0
2009-04-08 12:30:00,26.44,26.52,26.44,26.52,11800.0,18.0192,18.0737,18.0192,18.0737,11800.0
2009-04-08 12:35:00,26.53,26.53,26.42,26.51,17100.0,18.0805,18.0805,18.0056,18.0669,17100.0
2009-04-08 12:40:00,26.51,26.62,26.5,26.52,33700.0,18.0669,18.1419,18.0601,18.0737,33700.0
2009-04-08 12:45:00,26.52,26.58,26.51,26.54,12800.0,18.0737,18.1146,18.0669,18.0873,12800.0
2009-04-08 12:50:00,26.54,26.6,26.52,26.6,15600.0,18.0873,18.1282,18.0737,18.1282,15600.0
2009-04-08 12:55:00,26.6,26.65,26.58,26.58,17400.0,18.1282,18.1623,18.1146,18.1146,17400.0
2009-04-08 13:00:00,26.58,26.59,26.5,26.5,16600.0,18.1146,18.1214,18.0601,18.0601,16600.0
2009-04-08 13:05:00,26.5,26.58,26.5,26.54,19500.0,18.0601,18.1146,18.0601,18.0873,19500.0
2009-04-08 13:10:00,26.55,26.55,26.51,26.54,9300.0,18.0941,18.0941,18.0669,18.0873,9300.0
2009-04-08 13:15:00,26.55,26.58,26.44,26.44,16700.0,18.0941,18.1146,18.0192,18.0192,16700.0
2009-04-08 13:20:00,26.45,26.5,26.45,26.47,24700.0,18.026,18.0601,18.026,18.0396,24700.0
2009-04-08 13:25:00,26.48,26.5,26.42,26.49,28700.0,18.0464,18.0601,18.0056,18.0533,28700.0
2009-04-08 13:30:00,26.5,26.52,26.5,26.52,18100.0,18.0601,18.0737,18.0601,18.0737,18100.0
2009-04-08 13:35:00,26.51,26.52,26.36,26.38,33300.0,18.0669,18.0737,17.9647,17.9783,33300.0
2009-04-08 13:40:00,26.38,26.46,26.37,26.45,15700.0,17.9783,18.0328,17.9715,18.026,15700.0
2009-04-08 13:45:00,26.45,26.49,26.41,26.45,31000.0,18.026,18.0533,17.9987,18.026,31000.0
2009-04-08 13:50:00,26.46,26.49,26.41,26.41,16400.0,18.0328,18.0533,17.9987,17.9987,16400.0
2009-04-08 13:55:00,26.41,26.5,26.4,26.47,15700.0,17.9987,18.0601,17.9919,18.0396,15700.0
2009-04-08 14:00:00,26.48,26.49,26.34,26.39,47800.0,18.0464,18.0533,17.951,17.9851,47800.0
2009-04-08 14:05:00,26.38,26.39,26.29,26.34,33100.0,17.9783,17.9851,17.917,17.951,33100.0
2009-04-08 14:10:00,26.33,26.44,26.3,26.44,24600.0,17.9442,18.0192,17.9238,18.0192,24600.0
2009-04-08 14:15:00,26.44,26.44,26.3,26.32,23400.0,18.0192,18.0192,17.9238,17.9374,23400.0
2009-04-08 14:20:00,26.32,26.33,26.19,26.21,40700.0,17.9374,17.9442,17.8488,17.8624,40700.0
2009-04-08 14:25:00,26.2,26.31,26.19,26.31,46000.0,17.8556,17.9306,17.8488,17.9306,46000.0
2009-04-08 14:30:00,26.31,26.37,26.23,26.26,47900.0,17.9306,17.9715,17.8761,17.8965,47900.0
2009-04-08 14:35:00,26.27,26.36,26.25,26.28,51100.0,17.9033,17.9647,17.8897,17.9101,51100.0
2009-04-08 14:40:00,26.28,26.39,26.22,26.34,44400.0,17.9101,17.9851,17.8693,17.951,44400.0
2009-04-08 14:45:00,26.34,26.38,26.3,26.38,34600.0,17.951,17.9783,17.9238,17.9783,34600.0
2009-04-08 14:50:00,26.38,26.38,26.2,26.24,48300.0,17.9783,17.9783,17.8556,17.8829,48300.0
2009-04-08 14:55:00,26.25,26.28,26.16,26.26,39300.0,17.8897,17.9101,17.8284,17.8965,39300.0
2009-04-08 15:00:00,26.26,26.28,26.12,26.15,51000.0,17.8965,17.9101,17.8011,17.8215,51000.0
2009-04-08 15:05:00,26.15,26.16,26.07,26.12,59000.0,17.8215,17.8284,17.767,17.8011,59000.0
2009-04-08 15:10:00,26.13,26.18,26.05,26.18,60800.0,17.8079,17.842,17.7534,17.842,60800.0
2009-04-08 15:15:00,26.17,26.3,26.15,26.29,60100.0,17.8352,17.9238,17.8215,17.917,60100.0
2009-04-08 15:20:00,26.29,26.38,26.29,26.37,59000.0,17.917,17.9783,17.917,17.9715,59000.0
2009-04-08 15:25:00,26.39,26.47,26.36,26.39,82100.0,17.9851,18.0396,17.9647,17.9851,82100.0
2009-04-08 15:30:00,26.41,26.56,26.39,26.55,84200.0,17.9987,18.101,17.9851,18.0941,84200.0
2009-04-08 15:35:00,26.54,26.59,26.46,26.55,66500.0,18.0873,18.1214,18.0328,18.0941,66500.0
2009-04-08 15:40:00,26.55,26.65,26.5,26.65,82400.0,18.0941,18.1623,18.0601,18.1623,82400.0
2009-04-08 15:45:00,26.66,26.74,26.56,26.64,98700.0,18.1691,18.2236,18.101,18.1555,98700.0
2009-04-08 15:50:00,26.65,26.76,26.55,26.59,101000.0,18.1623,18.2373,18.0941,18.1214,101000.0
2009-04-08 15:55:00,26.59,26.7,26.59,26.66,108400.0,18.1214,18.1964,18.1214,18.1691,108400.0
2009-04-09 09:30:00,27.64,28.25,27.64,27.95,61700.0,18.837,19.2527,18.837,19.0483,61700.0
2009-04-09 09:35:00,27.96,28.19,27.91,28.13,56300.0,19.0551,19.2118,19.021,19.1709,56300.0
2009-04-09 09:40:00,28.13,28.5,27.99,28.46,56700.0,19.1709,19.4231,19.0755,19.3958,56700.0
2009-04-09 09:45:00,28.44,28.65,28.41,28.65,70800.0,19.3822,19.5253,19.3618,19.5253,70800.0
2009-04-09 09:50:00,28.64,28.95,28.63,28.89,52900.0,19.5185,19.7298,19.5117,19.6889,52900.0
2009-04-09 09:55:00,28.89,29.22,28.89,29.17,81100.0,19.6889,19.9138,19.6889,19.8797,81100.0
2009-04-09 10:00:00,29.17,29.4,29.16,29.31,58500.0,19.8797,20.0365,19.8729,19.9751,58500.0
2009-04-09 10:05:00,29.32,29.35,29.08,29.23,31200.0,19.9819,20.0024,19.8184,19.9206,31200.0
2009-04-09 10:10:00,29.23,29.34,29.23,29.29,34500.0,19.9206,19.9956,19.9206,19.9615,34500.0
2009-04-09 10:15:00,29.29,29.38,29.24,29.36,27500.0,19.9615,20.0228,19.9274,20.0092,27500.0
2009-04-09 10:20:00,29.36,29.44,29.31,29.36,36900.0,20.0092,20.0637,19.9751,20.0092,36900.0
2009-04-09 10:25:00,29.38,29.45,29.32,29.45,35300.0,20.0228,20.0705,19.9819,20.0705,35300.0
2009-04-09 10:30:00,29.45,29.48,29.33,29.46,36500.0,20.0705,20.091,19.9888,20.0774,36500.0
2009-04-09 10:35:00,29.47,29.58,29.45,29.5,38900.0,20.0842,20.1591,20.0705,20.1046,38900.0
2009-04-09 10:40:00,29.49,29.49,29.18,29.18,52900.0,20.0978,20.0978,19.8865,19.8865,52900.0
2009-04-09 10:45:00,29.17,29.23,29.08,29.21,32100.0,19.8797,19.9206,19.8184,19.907,32100.0
2009-04-09 10:50:00,29.2,29.22,29.14,29.18,15900.0,19.9002,19.9138,19.8593,19.8865,15900.0
2009-04-09 10:55:00,29.15,29.21,29.05,29.06,18100.0,19.8661,19.907,19.7979,19.8047,18100.0
2009-04-09 11:00:00,29.06,29.3,29.05,29.27,25900.0,19.8047,19.9683,19.7979,19.9479,25900.0
2009-04-09 11:05:00,29.28,29.35,29.22,29.35,16400.0,19.9547,20.0024,19.9138,20.0024,16400.0
2009-04-09 11:10:00,29.35,29.38,29.23,29.23,14000.0,20.0024,20.0228,19.9206,19.9206,14000.0
2009-04-09 11:15:00,29.22,29.45,29.22,29.45,46500.0,19.9138,20.0705,19.9138,20.0705,46500.0
2009-04-09 11:20:00,29.44,29.46,29.42,29.45,23000.0,20.0637,20.0774,20.0501,20.0705,23000.0
2009-04-09 11:25:00,29.45,29.47,29.28,29.3,33900.0,20.0705,20.0842,19.9547,19.9683,33900.0
2009-04-09 11:30:00,29.3,29.36,29.3,29.35,17800.0,19.9683,20.0092,19.9683,20.0024,17800.0
2009-04-09 11:35:00,29.34,29.34,29.26,29.31,15700.0,19.9956,19.9956,19.941,19.9751,15700.0
2009-04-09 11:40:00,29.31,29.31,29.15,29.16,14800.0,19.9751,19.9751,19.8661,19.8729,14800.0
2009-04-09 11:45:00,29.16,29.28,29.13,29.28,26500.0,19.8729,19.9547,19.8525,19.9547,26500.0
2009-04-09 11:50:00,29.28,29.28,29.17,29.18,16000.0,19.9547,19.9547,19.8797,19.8865,16000.0
2009-04-09 11:55:00,29.19,29.32,29.18,29.31,15800.0,19.8933,19.9819,19.8865,19.9751,15800.0
2009-04-09 12:00:00,29.34,29.42,29.31,29.35,33700.0,19.9956,20.0501,19.9751,20.0024,33700.0
2009-04-09 12:05:00,29.35,29.4,29.33,29.4,41600.0,20.0024,20.0365,19.9888,20.0365,41600.0
2009-04-09 12:10:00,29.4,29.55,29.34,29.47,71900.0,20.0365,20.1387,19.9956,20.0842,71900.0
2009-04-09 12:15:00,29.46,29.46,29.36,29.45,30400.0,20.0774,20.0774,20.0092,20.0705,30400.0
2009-04-09 12:20:00,29.45,29.57,29.44,29.57,30100.0,20.0705,20.1523,20.0637,20.1523,30100.0
2009-04-09 12:25:00,29.57,29.57,29.47,29.5,37600.0,20.1523,20.1523,20.0842,20.1046,37600.0
2009-04-09 12:30:00,29.51,29.55,29.44,29.45,32300.0,20.1114,20.1387,20.0637,20.0705,32300.0
2009-04-09 12:35:00,29.46,29.54,29.41,29.42,75300.0,20.0774,20.1319,20.0433,20.0501,75300.0
2009-04-09 12:40:00,29.43,29.45,29.36,29.41,63300.0,20.0569,20.0705,20.0092,20.0433,63300.0
2009-04-09 12:45:00,29.41,29.47,29.38,29.45,15100.0,20.0433,20.0842,20.0228,20.0705,15100.0
2009-04-09 12:50:00,29.44,29.49,29.44,29.46,10000.0,20.0637,20.0978,20.0637,20.0774,10000.0
2009-04-09 12:55:00,29.47,29.48,29.44,29.46,13700.0,20.0842,20.091,20.0637,20.0774,13700.0
2009-04-09 13:00:00,29.44,29.49,29.43,29.46,12000.0,20.0637,20.0978,20.0569,20.0774,12000.0
2009-04-09 13:05:00,29.46,29.57,29.46,29.56,13900.0,20.0774,20.1523,20.0774,20.1455,13900.0
2009-04-09 13:10:00,29.57,29.61,29.54,29.6,32700.0,20.1523,20.1796,20.1319,20.1728,32700.0
2009-04-09 13:15:00,29.59,29.65,29.58,29.65,24300.0,20.1659,20.2068,20.1591,20.2068,24300.0
2009-04-09 13:20:00,29.66,29.75,29.65,29.73,28500.0,20.2137,20.275,20.2068,20.2614,28500.0
2009-04-09 13:25:00,29.74,29.75,29.62,29.67,26800.0,20.2682,20.275,20.1864,20.2205,26800.0
2009-04-09 13:30:00,29.69,29.73,29.67,29.67,20200.0,20.2341,20.2614,20.2205,20.2205,20200.0
2009-04-09 13:35:00,29.67,29.75,29.66,29.69,25300.0,20.2205,20.275,20.2137,20.2341,25300.0
2009-04-09 13:40:00,29.68,29.71,29.65,29.71,23100.0,20.2273,20.2477,20.2068,20.2477,23100.0
2009-04-09 13:45:00,29.71,29.85,29.69,29.84,31300.0,20.2477,20.3431,20.2341,20.3363,31300.0
2009-04-09 13:50:00,29.83,29.85,29.79,29.85,36000.0,20.3295,20.3431,20.3022,20.3431,36000.0
2009-04-09 13:55:00,29.87,29.91,29.81,29.82,19100.0,20.3568,20.384,20.3159,20.3227,19100.0
2009-04-09 14:00:00,29.83,29.85,29.76,29.78,21300.0,20.3295,20.3431,20.2818,20.2954,21300.0
2009-04-09 14:05:00,29.78,29.84,29.76,29.83,15600.0,20.2954,20.3363,20.2818,20.3295,15600.0
2009-04-09 14:10:00,29.83,29.86,29.77,29.79,29900.0,20.3295,20.35,20.2886,20.3022,29900.0
2009-04-09 14:15:00,29.81,29.82,29.61,29.73,33300.0,20.3159,20.3227,20.1796,20.2614,33300.0
2009-04-09 14:20:00,29.73,29.75,29.68,29.68,23400.0,20.2614,20.275,20.2273,20.2273,23400.0
2009-04-09 14:25:00,29.69,29.82,29.66,29.76,37300.0,20.2341,20.3227,20.2137,20.2818,37300.0
2009-04-09 14:30:00,29.77,29.87,29.74,29.86,42900.0,20.2886,20.3568,20.2682,20.35,42900.0
2009-04-09 14:35:00,29.87,29.99,29.86,29.95,52800.0,20.3568,20.4386,20.35,20.4113,52800.0
2009-04-09 14:40:00,29.95,30.0,29.9,29.94,39100.0,20.4113,20.4454,20.3772,20.4045,39100.0
2009-04-09 14:45:00,29.95,30.06,29.95,30.0,55600.0,20.4113,20.4863,20.4113,20.4454,55600.0
2009-04-09 14:50:00,30.01,30.01,29.91,29.93,61200.0,20.4522,20.4522,20.384,20.3977,61200.0
2009-04-09 14:55:00,29.93,29.97,29.88,29.9,51300.0,20.3977,20.4249,20.3636,20.3772,51300.0
2009-04-09 15:00:00,29.9,30.04,29.89,30.03,75000.0,20.3772,20.4726,20.3704,20.4658,75000.0
2009-04-09 15:05:00,30.04,30.04,29.88,29.88,91000.0,20.4726,20.4726,20.3636,20.3636,91000.0
2009-04-09 15:10:00,29.89,29.89,29.56,29.57,131300.0,20.3704,20.3704,20.1455,20.1523,131300.0
2009-04-09 15:15:00,29.57,29.8,29.57,29.77,63900.0,20.1523,20.3091,20.1523,20.2886,63900.0
2009-04-09 15:20:00,29.77,29.86,29.72,29.74,54200.0,20.2886,20.35,20.2545,20.2682,54200.0
2009-04-09 15:25:00,29.74,29.88,29.72,29.86,67000.0,20.2682,20.3636,20.2545,20.35,67000.0
2009-04-09 15:30:00,29.86,29.88,29.8,29.85,82200.0,20.35,20.3636,20.3091,20.3431,82200.0
2009-04-09 15:35:00,29.85,29.96,29.8,29.92,74500.0,20.3431,20.4181,20.3091,20.3908,74500.0
2009-04-09 15:40:00,29.91,29.95,29.81,29.86,95100.0,20.384,20.4113,20.3159,20.35,95100.0
2009-04-09 15:45:00,29.85,29.97,29.83,29.97,107400.0,20.3431,20.4249,20.3295,20.4249,107400.0
2009-04-09 15:50:00,29.97,30.05,29.89,29.95,164400.0,20.4249,20.4794,20.3704,20.4113,164400.0
2009-04-09 15:55:00,29.95,29.98,29.85,29.98,169500.0,20.4113,20.4317,20.3431,20.4317,169500.0
2009-04-13 09:30:00,29.66,29.66,29.22,29.25,26100.0,20.2137,20.2137,19.9138,19.9342,26100.0
2009-04-13 09:35:00,29.25,29.34,28.93,29.04,26000.0,19.9342,19.9956,19.7161,19.7911,26000.0
2009-04-13 09:40:00,29.05,29.05,28.73,28.93,28800.0,19.7979,19.7979,19.5798,19.7161,28800.0
2009-04-13 09:45:00,28.91,28.91,28.67,28.78,33200.0,19.7025,19.7025,19.539,19.6139,33200.0
2009-04-13 09:50:00,28.77,28.8,28.46,28.68,34600.0,19.6071,19.6276,19.3958,19.5458,34600.0
2009-04-13 09:55:00,28.71,28.71,28.45,28.5,28300.0,19.5662,19.5662,19.389,19.4231,28300.0
2009-04-13 10:00:00,28.5,28.56,28.5,28.53,19100.0,19.4231,19.464,19.4231,19.4435,19100.0
2009-04-13 10:05:00,28.53,28.64,28.43,28.64,26400.0,19.4435,19.5185,19.3754,19.5185,26400.0
2009-04-13 10:10:00,28.64,28.96,28.64,28.95,24400.0,19.5185,19.7366,19.5185,19.7298,24400.0
2009-04-13 10:15:00,28.96,29.06,28.96,29.02,20900.0,19.7366,19.8047,19.7366,19.7775,20900.0
2009-04-13 10:20:00,29.04,29.37,29.03,29.36,22900.0,19.7911,20.016,19.7843,20.0092,22900.0
2009-04-13 10:25:00,29.35,29.35,29.25,29.26,17700.0,20.0024,20.0024,19.9342,19.941,17700.0
2009-04-13 10:30:00,29.26,29.27,28.99,29.0,22500.0,19.941,19.9479,19.757,19.7639,22500.0
2009-04-13 10:35:00,28.99,29.17,28.9,28.92,18300.0,19.757,19.8797,19.6957,19.7093,18300.0
2009-04-13 10:40:00,28.9,28.98,28.83,28.93,11700.0,19.6957,19.7502,19.648,19.7161,11700.0
2009-04-13 10:45:00,28.93,28.99,28.84,28.93,15200.0,19.7161,19.757,19.6548,19.7161,15200.0
2009-04-13 10:50:00,28.96,29.09,28.96,28.96,8900.0,19.7366,19.8252,19.7366,19.7366,8900.0
2009-04-13 10:55:00,28.94,29.05,28.88,28.9,12800.0,19.723,19.7979,19.6821,19.6957,12800.0
2009-04-13 11:00:00,28.9,28.9,28.79,28.86,10800.0,19.6957,19.6957,19.6207,19.6684,10800.0
2009-04-13 11:05:00,28.84,28.9,28.82,28.9,14800.0,19.6548,19.6957,19.6412,19.6957,14800.0
2009-04-13 11:10:00,28.89,28.91,28.79,28.88,13800.0,19.6889,19.7025,19.6207,19.6821,13800.0
2009-04-13 11:15:00,28.87,29.0,28.83,29.0,62700.0,19.6753,19.7639,19.648,19.7639,62700.0
2009-04-13 11:20:00,29.0,29.08,28.97,29.06,79100.0,19.7639,19.8184,19.7434,19.8047,79100.0
2009-04-13 11:25:00,29.05,29.35,29.05,29.32,22700.0,19.7979,20.0024,19.7979,19.9819,22700.0
2009-04-13 11:30:00,29.3,29.33,29.19,29.25,25100.0,19.9683,19.9888,19.8933,19.9342,25100.0
2009-04-13 11:35:00,29.2,29.23,29.14,29.14,6000.0,19.9002,19.9206,19.8593,19.8593,6000.0
2009-04-13 11:40:00,29.13,29.26,29.06,29.11,15600.0,19.8525,19.941,19.8047,19.8388,15600.0
2009-04-13 11:45:00,29.12,29.16,29.06,29.16,11400.0,19.8456,19.8729,19.8047,19.8729,11400.0
2009-04-13 11:50:00,29.16,29.16,29.0,29.08,14900.0,19.8729,19.8729,19.7639,19.8184,14900.0
2009-04-13 11:55:00,29.07,29.23,29.04,29.22,8500.0,19.8116,19.9206,19.7911,19.9138,8500.0
2009-04-13 12:00:00,29.22,29.31,29.19,29.28,11200.0,19.9138,19.9751,19.8933,19.9547,11200.0
2009-04-13 12:05:00,29.29,29.38,29.27,29.35,22600.0,19.9615,20.0228,19.9479,20.0024,22600.0
2009-04-13 12:10:00,29.36,29.46,29.35,29.43,15000.0,20.0092,20.0774,20.0024,20.0569,15000.0
2009-04-13 12:15:00,29.44,29.5,29.42,29.44,20700.0,20.0637,20.1046,20.0501,20.0637,20700.0
2009-04-13 12:20:00,29.44,29.44,29.34,29.34,8400.0,20.0637,20.0637,19.9956,19.9956,8400.0
2009-04-13 12:25:00,29.36,29.38,29.28,29.37,19400.0,20.0092,20.0228,19.9547,20.016,19400.0
2009-04-13 12:30:00,29.36,29.53,29.35,29.51,29000.0,20.0092,20.1251,20.0024,20.1114,29000.0
2009-04-13 12:35:00,29.51,29.58,29.48,29.58,19400.0,20.1114,20.1591,20.091,20.1591,19400.0
2009-04-13 12:40:00,29.56,29.72,29.56,29.63,40100.0,20.1455,20.2545,20.1455,20.1932,40100.0
2009-04-13 12:45:00,29.62,29.63,29.54,29.56,10000.0,20.1864,20.1932,20.1319,20.1455,10000.0
2009-04-13 12:50:00,29.59,29.68,29.57,29.67,22200.0,20.1659,20.2273,20.1523,20.2205,22200.0
2009-04-13 12:55:00,29.66,29.69,29.62,29.68,10400.0,20.2137,20.2341,20.1864,20.2273,10400.0
2009-04-13 13:00:00,29.68,29.68,29.56,29.56,7600.0,20.2273,20.2273,20.1455,20.1455,7600.0
2009-04-13 13:05:00,29.58,29.61,29.56,29.6,21700.0,20.1591,20.1796,20.1455,20.1728,21700.0
2009-04-13 13:10:00,29.59,29.61,29.56,29.57,6300.0,20.1659,20.1796,20.1455,20.1523,6300.0
2009-04-13 13:15:00,29.58,29.64,29.56,29.62,15900.0,20.1591,20.2,20.1455,20.1864,15900.0
2009-04-13 13:20:00,29.65,29.86,29.65,29.81,37500.0,20.2068,20.35,20.2068,20.3159,37500.0
2009-04-13 13:25:00,29.8,29.83,29.79,29.81,7700.0,20.3091,20.3295,20.3022,20.3159,7700.0
2009-04-13 13:30:00,29.82,29.94,29.81,29.93,25900.0,20.3227,20.4045,20.3159,20.3977,25900.0
2009-04-13 13:35:00,29.92,29.95,29.87,29.87,9700.0,20.3908,20.4113,20.3568,20.3568,9700.0
2009-04-13 13:40:00,29.86,29.9,29.84,29.88,8900.0,20.35,20.3772,20.3363,20.3636,8900.0
2009-04-13 13:45:00,29.88,29.95,29.85,29.9,13400.0,20.3636,20.4113,20.3431,20.3772,13400.0
2009-04-13 13:50:00,29.9,29.94,29.86,29.93,9100.0,20.3772,20.4045,20.35,20.3977,9100.0
2009-04-13 13:55:00,29.92,29.97,29.89,29.97,6000.0,20.3908,20.4249,20.3704,20.4249,6000.0
2009-04-13 14:00:00,29.97,30.17,29.96,30.16,69400.0,20.4249,20.5612,20.4181,20.5544,69400.0
2009-04-13 14:05:00,30.15,30.17,29.95,29.97,31000.0,20.5476,20.5612,20.4113,20.4249,31000.0
2009-04-13 14:10:00,29.96,29.96,29.91,29.94,12000.0,20.4181,20.4181,20.384,20.4045,12000.0
2009-04-13 14:15:00,29.94,29.97,29.88,29.97,16000.0,20.4045,20.4249,20.3636,20.4249,16000.0
2009-04-13 14:20:00,29.98,30.01,29.94,29.99,12900.0,20.4317,20.4522,20.4045,20.4386,12900.0
2009-04-13 14:25:00,30.0,30.02,29.91,29.93,18200.0,20.4454,20.459,20.384,20.3977,18200.0
2009-04-13 14:30:00,29.94,29.99,29.91,29.99,22500.0,20.4045,20.4386,20.384,20.4386,22500.0
2009-04-13 14:35:00,29.99,29.99,29.9,29.91,21800.0,20.4386,20.4386,20.3772,20.384,21800.0
2009-04-13 14:40:00,29.91,30.0,29.83,29.92,38300.0,20.384,20.4454,20.3295,20.3908,38300.0
2009-04-13 14:45:00,29.91,29.92,29.85,29.87,31500.0,20.384,20.3908,20.3431,20.3568,31500.0
2009-04-13 14:50:00,29.87,29.94,29.85,29.91,23500.0,20.3568,20.4045,20.3431,20.384,23500.0
2009-04-13 14:55:00,29.9,29.97,29.86,29.86,20700.0,20.3772,20.4249,20.35,20.35,20700.0
2009-04-13 15:00:00,29.86,30.03,29.85,29.99,65200.0,20.35,20.4658,20.3431,20.4386,65200.0
2009-04-13 15:05:00,30.0,30.1,30.0,30.04,26400.0,20.4454,20.5135,20.4454,20.4726,26400.0
2009-04-13 15:10:00,30.05,30.15,30.01,30.14,43500.0,20.4794,20.5476,20.4522,20.5408,43500.0
2009-04-13 15:15:00,30.11,30.26,30.11,30.24,37900.0,20.5203,20.6226,20.5203,20.6089,37900.0
2009-04-13 15:20:00,30.24,30.29,30.22,30.25,39100.0,20.6089,20.643,20.5953,20.6157,39100.0
2009-04-13 15:25:00,30.24,30.31,30.21,30.28,43000.0,20.6089,20.6566,20.5885,20.6362,43000.0
2009-04-13 15:30:00,30.28,30.33,30.24,30.28,49300.0,20.6362,20.6703,20.6089,20.6362,49300.0
2009-04-13 15:35:00,30.27,30.27,30.18,30.25,51300.0,20.6294,20.6294,20.568,20.6157,51300.0
2009-04-13 15:40:00,30.26,30.32,30.18,30.28,65500.0,20.6226,20.6635,20.568,20.6362,65500.0
2009-04-13 15:45:00,30.28,30.32,30.19,30.23,77700.0,20.6362,20.6635,20.5749,20.6021,77700.0
2009-04-13 15:50:00,30.24,30.3,30.09,30.15,90700.0,20.6089,20.6498,20.5067,20.5476,90700.0
2009-04-13 15:55:00,30.17,30.18,30.09,30.1,116900.0,20.5612,20.568,20.5067,20.5135,116900.0
2009-04-14 09:30:00,29.97,29.97,29.66,29.67,63900.0,20.4249,20.4249,20.2137,20.2205,63900.0
2009-04-14 09:35:00,29.69,29.77,29.36,29.6,41500.0,20.2341,20.2886,20.0092,20.1728,41500.0
2009-04-14 09:40:00,29.62,29.64,29.39,29.44,40200.0,20.1864,20.2,20.0296,20.0637,40200.0
2009-04-14 09:45:00,29.46,29.46,29.25,29.27,89600.0,20.0774,20.0774,19.9342,19.9479,89600.0
2009-04-14 09:50:00,29.27,29.51,29.26,29.45,76200.0,19.9479,20.1114,19.941,20.0705,76200.0
2009-04-14 09:55:00,29.44,29.46,29.37,29.43,27500.0,20.0637,20.0774,20.016,20.0569,27500.0
2009-04-14 10:00:00,29.42,29.45,29.36,29.41,34400.0,20.0501,20.0705,20.0092,20.0433,34400.0
2009-04-14 10:05:00,29.42,29.43,29.27,29.27,39000.0,20.0501,20.0569,19.9479,19.9479,39000.0
2009-04-14 10:10:00,29.28,29.55,29.25,29.5,37500.0,19.9547,20.1387,19.9342,20.1046,37500.0
2009-04-14 10:15:00,29.46,29.64,29.44,29.57,67800.0,20.0774,20.2,20.0637,20.1523,67800.0
2009-04-14 10:20:00,29.56,29.64,29.51,29.57,19000.0,20.1455,20.2,20.1114,20.1523,19000.0
2009-04-14 10:25:00,29.57,29.73,29.57,29.73,26900.0,20.1523,20.2614,20.1523,20.2614,26900.0
2009-04-14 10:30:00,29.73,29.79,29.68,29.74,43400.0,20.2614,20.3022,20.2273,20.2682,43400.0
2009-04-14 10:35:00,29.72,29.74,29.68,29.69,19300.0,20.2545,20.2682,20.2273,20.2341,19300.0
2009-04-14 10:40:00,29.69,29.75,29.68,29.72,24500.0,20.2341,20.275,20.2273,20.2545,24500.0
2009-04-14 10:45:00,29.72,29.72,29.59,29.6,16100.0,20.2545,20.2545,20.1659,20.1728,16100.0
2009-04-14 10:50:00,29.6,29.6,29.48,29.49,20600.0,20.1728,20.1728,20.091,20.0978,20600.0
2009-04-14 10:55:00,29.49,29.49,29.41,29.44,22800.0,20.0978,20.0978,20.0433,20.0637,22800.0
2009-04-14 11:00:00,29.44,29.44,29.36,29.43,29000.0,20.0637,20.0637,20.0092,20.0569,29000.0
2009-04-14 11:05:00,29.44,29.44,29.24,29.28,32500.0,20.0637,20.0637,19.9274,19.9547,32500.0
2009-04-14 11:10:00,29.27,29.28,29.16,29.23,23100.0,19.9479,19.9547,19.8729,19.9206,23100.0
2009-04-14 11:15:00,29.23,29.25,29.16,29.16,15900.0,19.9206,19.9342,19.8729,19.8729,15900.0
2009-04-14 11:20:00,29.17,29.19,29.0,29.03,41000.0,19.8797,19.8933,19.7639,19.7843,41000.0
2009-04-14 11:25:00,29.03,29.05,28.94,28.94,31600.0,19.7843,19.7979,19.723,19.723,31600.0
2009-04-14 11:30:00,28.94,28.97,28.92,28.96,68600.0,19.723,19.7434,19.7093,19.7366,68600.0
2009-04-14 11:35:00,28.95,28.96,28.87,28.91,25600.0,19.7298,19.7366,19.6753,19.7025,25600.0
2009-04-14 11:40:00,28.92,29.01,28.88,28.96,52400.0,19.7093,19.7707,19.6821,19.7366,52400.0
2009-04-14 11:45:00,28.97,29.0,28.92,28.95,25400.0,19.7434,19.7639,19.7093,19.7298,25400.0
2009-04-14 11:50:00,28.96,29.0,28.9,29.0,16800.0,19.7366,19.7639,19.6957,19.7639,16800.0
2009-04-14 11:55:00,28.99,28.99,28.88,28.95,13500.0,19.757,19.757,19.6821,19.7298,13500.0
2009-04-14 12:00:00,28.95,28.95,28.9,28.94,11900.0,19.7298,19.7298,19.6957,19.723,11900.0
2009-04-14 12:05:00,28.94,28.94,28.77,28.78,15100.0,19.723,19.723,19.6071,19.6139,15100.0
2009-04-14 12:10:00,28.76,28.76,28.7,28.7,8800.0,19.6003,19.6003,19.5594,19.5594,8800.0
2009-04-14 12:15:00,28.7,28.71,28.61,28.7,16000.0,19.5594,19.5662,19.4981,19.5594,16000.0
2009-04-14 12:20:00,28.7,28.71,28.62,28.62,13500.0,19.5594,19.5662,19.5049,19.5049,13500.0
2009-04-14 12:25:00,28.62,28.72,28.62,28.71,14700.0,19.5049,19.573,19.5049,19.5662,14700.0
2009-04-14 12:30:00,28.71,28.76,28.71,28.74,10600.0,19.5662,19.6003,19.5662,19.5867,10600.0
2009-04-14 12:35:00,28.72,28.75,28.67,28.68,12400.0,19.573,19.5935,19.539,19.5458,12400.0
2009-04-14 12:40:00,28.7,28.7,28.45,28.46,23100.0,19.5594,19.5594,19.389,19.3958,23100.0
2009-04-14 12:45:00,28.46,28.47,28.27,28.3,21500.0,19.3958,19.4027,19.2664,19.2868,21500.0
2009-04-14 12:50:00,28.3,28.35,28.27,28.34,21500.0,19.2868,19.3209,19.2664,19.3141,21500.0
2009-04-14 12:55:00,28.34,28.34,28.28,28.34,21200.0,19.3141,19.3141,19.2732,19.3141,21200.0
2009-04-14 13:00:00,28.33,28.42,28.33,28.4,14200.0,19.3072,19.3686,19.3072,19.3549,14200.0
2009-04-14 13:05:00,28.4,28.41,28.28,28.33,15400.0,19.3549,19.3618,19.2732,19.3072,15400.0
2009-04-14 13:10:00,28.33,28.38,28.28,28.38,17600.0,19.3072,19.3413,19.2732,19.3413,17600.0
2009-04-14 13:15:00,28.38,28.46,28.37,28.43,13300.0,19.3413,19.3958,19.3345,19.3754,13300.0
2009-04-14 13:20:00,28.44,28.5,28.4,28.49,22400.0,19.3822,19.4231,19.3549,19.4163,22400.0
2009-04-14 13:25:00,28.5,28.59,28.44,28.57,20100.0,19.4231,19.4844,19.3822,19.4708,20100.0
2009-04-14 13:30:00,28.56,28.73,28.56,28.71,15400.0,19.464,19.5798,19.464,19.5662,15400.0
2009-04-14 13:35:00,28.71,28.73,28.6,28.62,31900.0,19.5662,19.5798,19.4913,19.5049,31900.0
2009-04-14 13:40:00,28.64,28.72,28.62,28.72,15500.0,19.5185,19.573,19.5049,19.573,15500.0
2009-04-14 13:45:00,28.71,28.72,28.6,28.62,28800.0,19.5662,19.573,19.4913,19.5049,28800.0
2009-04-14 13:50:00,28.62,28.7,28.61,28.62,18300.0,19.5049,19.5594,19.4981,19.5049,18300.0
2009-04-14 13:55:00,28.61,28.8,28.58,28.8,11800.0,19.4981,19.6276,19.4776,19.6276,11800.0
2009-04-14 14:00:00,28.79,28.79,28.68,28.76,18500.0,19.6207,19.6207,19.5458,19.6003,18500.0
2009-04-14 14:05:00,28.74,28.76,28.6,28.63,30000.0,19.5867,19.6003,19.4913,19.5117,30000.0
2009-04-14 14:10:00,28.63,28.73,28.56,28.71,21600.0,19.5117,19.5798,19.464,19.5662,21600.0
2009-04-14 14:15:00,28.7,28.81,28.7,28.8,20400.0,19.5594,19.6344,19.5594,19.6276,20400.0
2009-04-14 14:20:00,28.8,28.92,28.71,28.9,27800.0,19.6276,19.7093,19.5662,19.6957,27800.0
2009-04-14 14:25:00,28.9,28.91,28.82,28.89,23900.0,19.6957,19.7025,19.6412,19.6889,23900.0
2009-04-14 14:30:00,28.89,28.92,28.78,28.8,21600.0,19.6889,19.7093,19.6139,19.6276,21600.0
2009-04-14 14:35:00,28.8,28.91,28.79,28.91,21000.0,19.6276,19.7025,19.6207,19.7025,21000.0
2009-04-14 14:40:00,28.91,28.95,28.84,28.92,23200.0,19.7025,19.7298,19.6548,19.7093,23200.0
2009-04-14 14:45:00,28.93,28.96,28.83,28.87,23500.0,19.7161,19.7366,19.648,19.6753,23500.0
2009-04-14 14:50:00,28.87,28.88,28.7,28.71,23700.0,19.6753,19.6821,19.5594,19.5662,23700.0
2009-04-14 14:55:00,28.72,29.03,28.71,29.03,24000.0,19.573,19.7843,19.5662,19.7843,24000.0
2009-04-14 15:00:00,29.06,29.16,29.04,29.05,29900.0,19.8047,19.8729,19.7911,19.7979,29900.0
2009-04-14 15:05:00,29.04,29.09,28.95,28.97,23800.0,19.7911,19.8252,19.7298,19.7434,23800.0
2009-04-14 15:10:00,28.98,29.03,28.89,28.96,22200.0,19.7502,19.7843,19.6889,19.7366,22200.0
2009-04-14 15:15:00,28.96,29.23,28.93,29.23,76800.0,19.7366,19.9206,19.7161,19.9206,76800.0
2009-04-14 15:20:00,29.22,29.22,29.05,29.07,30400.0,19.9138,19.9138,19.7979,19.8116,30400.0
2009-04-14 15:25:00,29.08,29.11,28.89,29.01,42900.0,19.8184,19.8388,19.6889,19.7707,42900.0
2009-04-14 15:30:00,29.0,29.03,28.9,28.9,41500.0,19.7639,19.7843,19.6957,19.6957,41500.0
2009-04-14 15:35:00,28.91,29.0,28.89,28.9,61700.0,19.7025,19.7639,19.6889,19.6957,61700.0
2009-04-14 15:40:00,28.9,28.97,28.86,28.86,66300.0,19.6957,19.7434,19.6684,19.6684,66300.0
2009-04-14 15:45:00,28.85,29.02,28.83,28.87,55500.0,19.6616,19.7775,19.648,19.6753,55500.0
2009-04-14 15:50:00,28.86,28.93,28.75,28.75,68900.0,19.6684,19.7161,19.5935,19.5935,68900.0
2009-04-14 15:55:00,28.75,28.85,28.74,28.8,90900.0,19.5935,19.6616,19.5867,19.6276,90900.0
2009-04-15 09:30:00,28.72,28.72,28.3,28.43,16600.0,19.573,19.573,19.2868,19.3754,16600.0
2009-04-15 09:35:00,28.41,28.42,28.26,28.35,15400.0,19.3618,19.3686,19.2595,19.3209,15400.0
2009-04-15 09:40:00,28.34,28.42,28.27,28.42,15600.0,19.3141,19.3686,19.2664,19.3686,15600.0
2009-04-15 09:45:00,28.43,28.43,28.32,28.33,16200.0,19.3754,19.3754,19.3004,19.3072,16200.0
2009-04-15 09:50:00,28.33,28.95,28.32,28.91,21400.0,19.3072,19.7298,19.3004,19.7025,21400.0
2009-04-15 09:55:00,28.91,29.08,28.8,29.06,9600.0,19.7025,19.8184,19.6276,19.8047,9600.0
2009-04-15 10:00:00,29.05,29.09,28.89,28.9,12900.0,19.7979,19.8252,19.6889,19.6957,12900.0
2009-04-15 10:05:00,28.89,28.95,28.79,28.95,14000.0,19.6889,19.7298,19.6207,19.7298,14000.0
2009-04-15 10:10:00,28.94,29.07,28.94,28.99,14400.0,19.723,19.8116,19.723,19.757,14400.0
2009-04-15 10:15:00,29.02,29.02,28.8,28.87,10300.0,19.7775,19.7775,19.6276,19.6753,10300.0
2009-04-15 10:20:00,28.89,29.05,28.89,28.96,8600.0,19.6889,19.7979,19.6889,19.7366,8600.0
2009-04-15 10:25:00,29.01,29.06,28.92,28.99,20800.0,19.7707,19.8047,19.7093,19.757,20800.0
2009-04-15 10:30:00,28.98,28.98,28.83,28.92,20000.0,19.7502,19.7502,19.648,19.7093,20000.0
2009-04-15 10:35:00,28.92,28.97,28.68,28.73,41000.0,19.7093,19.7434,19.5458,19.5798,41000.0
2009-04-15 10:40:00,28.73,28.74,28.51,28.67,126800.0,19.5798,19.5867,19.4299,19.539,126800.0
2009-04-15 10:45:00,28.69,28.72,28.6,28.7,15100.0,19.5526,19.573,19.4913,19.5594,15100.0
2009-04-15 10:50:00,28.68,28.68,28.51,28.63,14800.0,19.5458,19.5458,19.4299,19.5117,14800.0
2009-04-15 10:55:00,28.62,28.63,28.52,28.55,9900.0,19.5049,19.5117,19.4367,19.4572,9900.0
2009-04-15 11:00:00,28.54,28.64,28.42,28.42,22800.0,19.4504,19.5185,19.3686,19.3686,22800.0
2009-04-15 11:05:00,28.42,28.48,28.39,28.45,18200.0,19.3686,19.4095,19.3481,19.389,18200.0
2009-04-15 11:10:00,28.46,28.56,28.46,28.53,9000.0,19.3958,19.464,19.3958,19.4435,9000.0
2009-04-15 11:15:00,28.54,28.6,28.46,28.58,11100.0,19.4504,19.4913,19.3958,19.4776,11100.0
2009-04-15 11:20:00,28.57,28.72,28.57,28.69,9100.0,19.4708,19.573,19.4708,19.5526,9100.0
2009-04-15 11:25:00,28.69,28.73,28.65,28.7,10200.0,19.5526,19.5798,19.5253,19.5594,10200.0
2009-04-15 11:30:00,28.67,28.82,28.66,28.78,8500.0,19.539,19.6412,19.5321,19.6139,8500.0
2009-04-15 11:35:00,28.81,28.87,28.78,28.8,10800.0,19.6344,19.6753,19.6139,19.6276,10800.0
2009-04-15 11:40:00,28.79,28.79,28.65,28.65,15400.0,19.6207,19.6207,19.5253,19.5253,15400.0
2009-04-15 11:45:00,28.64,28.65,28.56,28.65,7600.0,19.5185,19.5253,19.464,19.5253,7600.0
2009-04-15 11:50:00,28.69,28.7,28.6,28.64,10000.0,19.5526,19.5594,19.4913,19.5185,10000.0
2009-04-15 11:55:00,28.66,28.81,28.65,28.79,6800.0,19.5321,19.6344,19.5253,19.6207,6800.0
2009-04-15 12:00:00,28.78,28.87,28.78,28.82,4500.0,19.6139,19.6753,19.6139,19.6412,4500.0
2009-04-15 12:05:00,28.83,28.88,28.82,28.83,5600.0,19.648,19.6821,19.6412,19.648,5600.0
2009-04-15 12:10:00,28.83,28.85,28.82,28.85,7200.0,19.648,19.6616,19.6412,19.6616,7200.0
2009-04-15 12:15:00,28.85,28.85,28.8,28.82,5000.0,19.6616,19.6616,19.6276,19.6412,5000.0
2009-04-15 12:20:00,28.83,28.94,28.8,28.81,12900.0,19.648,19.723,19.6276,19.6344,12900.0
2009-04-15 12:25:00,28.81,28.83,28.78,28.82,4300.0,19.6344,19.648,19.6139,19.6412,4300.0
2009-04-15 12:30:00,28.83,28.86,28.82,28.84,7900.0,19.648,19.6684,19.6412,19.6548,7900.0
2009-04-15 12:35:00,28.83,28.85,28.63,28.74,81700.0,19.648,19.6616,19.5117,19.5867,81700.0
2009-04-15 12:40:00,28.72,28.82,28.72,28.77,6500.0,19.573,19.6412,19.573,19.6071,6500.0
2009-04-15 12:45:00,28.78,28.81,28.71,28.75,11800.0,19.6139,19.6344,19.5662,19.5935,11800.0
2009-04-15 12:50:00,28.75,28.77,28.72,28.77,15300.0,19.5935,19.6071,19.573,19.6071,15300.0
2009-04-15 12:55:00,28.77,28.77,28.74,28.76,5900.0,19.6071,19.6071,19.5867,19.6003,5900.0
2009-04-15 13:00:00,28.76,28.82,28.65,28.68,19900.0,19.6003,19.6412,19.5253,19.5458,19900.0
2009-04-15 13:05:00,28.7,28.7,28.63,28.68,5900.0,19.5594,19.5594,19.5117,19.5458,5900.0
2009-04-15 13:10:00,28.71,28.73,28.65,28.69,9100.0,19.5662,19.5798,19.5253,19.5526,9100.0
2009-04-15 13:15:00,28.69,28.71,28.65,28.69,5200.0,19.5526,19.5662,19.5253,19.5526,5200.0
2009-04-15 13:20:00,28.7,28.75,28.64,28.64,7300.0,19.5594,19.5935,19.5185,19.5185,7300.0
2009-04-15 13:25:00,28.63,28.69,28.6,28.64,8300.0,19.5117,19.5526,19.4913,19.5185,8300.0
2009-04-15 13:30:00,28.65,28.65,28.6,28.62,9600.0,19.5253,19.5253,19.4913,19.5049,9600.0
2009-04-15 13:35:00,28.65,28.71,28.58,28.58,14800.0,19.5253,19.5662,19.4776,19.4776,14800.0
2009-04-15 13:40:00,28.59,28.59,28.49,28.5,15200.0,19.4844,19.4844,19.4163,19.4231,15200.0
2009-04-15 13:45:00,28.49,28.52,28.42,28.42,10200.0,19.4163,19.4367,19.3686,19.3686,10200.0
2009-04-15 13:50:00,28.4,28.41,28.33,28.37,21400.0,19.3549,19.3618,19.3072,19.3345,21400.0
2009-04-15 13:55:00,28.35,28.43,28.34,28.43,11700.0,19.3209,19.3754,19.3141,19.3754,11700.0
2009-04-15 14:00:00,28.43,28.6,28.43,28.57,12800.0,19.3754,19.4913,19.3754,19.4708,12800.0
2009-04-15 14:05:00,28.56,28.56,28.44,28.47,148700.0,19.464,19.464,19.3822,19.4027,148700.0
2009-04-15 14:10:00,28.47,28.5,28.37,28.38,16500.0,19.4027,19.4231,19.3345,19.3413,16500.0
2009-04-15 14:15:00,28.39,28.42,28.25,28.26,19200.0,19.3481,19.3686,19.2527,19.2595,19200.0
2009-04-15 14:20:00,28.25,28.25,28.13,28.2,27500.0,19.2527,19.2527,19.1709,19.2186,27500.0
2009-04-15 14:25:00,28.22,28.22,28.14,28.15,14400.0,19.2323,19.2323,19.1778,19.1846,14400.0
2009-04-15 14:30:00,28.13,28.23,28.09,28.17,28500.0,19.1709,19.2391,19.1437,19.1982,28500.0
2009-04-15 14:35:00,28.17,28.23,28.13,28.16,25900.0,19.1982,19.2391,19.1709,19.1914,25900.0
2009-04-15 14:40:00,28.16,28.17,28.07,28.12,22500.0,19.1914,19.1982,19.13,19.1641,22500.0
2009-04-15 14:45:00,28.13,28.23,28.12,28.17,21900.0,19.1709,19.2391,19.1641,19.1982,21900.0
2009-04-15 14:50:00,28.16,28.22,28.14,28.15,14500.0,19.1914,19.2323,19.1778,19.1846,14500.0
2009-04-15 14:55:00,28.15,28.17,28.04,28.17,21000.0,19.1846,19.1982,19.1096,19.1982,21000.0
2009-04-15 15:00:00,28.15,28.37,28.13,28.31,29300.0,19.1846,19.3345,19.1709,19.2936,29300.0
2009-04-15 15:05:00,28.31,28.38,28.21,28.25,44000.0,19.2936,19.3413,19.2255,19.2527,44000.0
2009-04-15 15:10:00,28.25,28.46,28.24,28.43,46700.0,19.2527,19.3958,19.2459,19.3754,46700.0
2009-04-15 15:15:00,28.43,28.54,28.36,28.48,31100.0,19.3754,19.4504,19.3277,19.4095,31100.0
2009-04-15 15:20:00,28.49,28.5,28.36,28.47,35800.0,19.4163,19.4231,19.3277,19.4027,35800.0
2009-04-15 15:25:00,28.47,28.51,28.43,28.5,39700.0,19.4027,19.4299,19.3754,19.4231,39700.0
2009-04-15 15:30:00,28.51,28.54,28.42,28.5,50000.0,19.4299,19.4504,19.3686,19.4231,50000.0
2009-04-15 15:35:00,28.5,28.52,28.44,28.49,44900.0,19.4231,19.4367,19.3822,19.4163,44900.0
2009-04-15 15:40:00,28.5,28.5,28.44,28.47,81100.0,19.4231,19.4231,19.3822,19.4027,81100.0
2009-04-15 15:45:00,28.48,28.5,28.44,28.5,73200.0,19.4095,19.4231,19.3822,19.4231,73200.0
2009-04-15 15:50:00,28.5,28.52,28.45,28.5,114800.0,19.4231,19.4367,19.389,19.4231,114800.0
2009-04-15 15:55:00,28.5,28.65,28.49,28.63,180300.0,19.4231,19.5253,19.4163,19.5117,180300.0
2009-04-16 09:30:00,29.19,29.19,28.63,28.9,60600.0,19.8933,19.8933,19.5117,19.6957,60600.0
2009-04-16 09:35:00,28.91,29.09,28.79,29.02,16600.0,19.7025,19.8252,19.6207,19.7775,16600.0
2009-04-16 09:40:00,28.97,28.98,28.71,28.84,13100.0,19.7434,19.7502,19.5662,19.6548,13100.0
2009-04-16 09:45:00,28.81,28.96,28.78,28.91,16000.0,19.6344,19.7366,19.6139,19.7025,16000.0
2009-04-16 09:50:00,28.89,28.9,28.74,28.9,17800.0,19.6889,19.6957,19.5867,19.6957,17800.0
2009-04-16 09:55:00,28.9,29.03,28.9,28.95,12400.0,19.6957,19.7843,19.6957,19.7298,12400.0
2009-04-16 10:00:00,28.95,29.02,28.71,28.71,10400.0,19.7298,19.7775,19.5662,19.5662,10400.0
2009-04-16 10:05:00,28.72,28.82,28.65,28.74,19200.0,19.573,19.6412,19.5253,19.5867,19200.0
2009-04-16 10:10:00,28.71,28.87,28.71,28.86,25000.0,19.5662,19.6753,19.5662,19.6684,25000.0
2009-04-16 10:15:00,28.87,28.9,28.78,28.84,14500.0,19.6753,19.6957,19.6139,19.6548,14500.0
2009-04-16 10:20:00,28.84,28.85,28.63,28.69,23500.0,19.6548,19.6616,19.5117,19.5526,23500.0
2009-04-16 10:25:00,28.7,28.84,28.69,28.8,22400.0,19.5594,19.6548,19.5526,19.6276,22400.0
2009-04-16 10:30:00,28.81,28.98,28.81,28.87,63100.0,19.6344,19.7502,19.6344,19.6753,63100.0
2009-04-16 10:35:00,28.91,28.95,28.75,28.79,31600.0,19.7025,19.7298,19.5935,19.6207,31600.0
2009-04-16 10:40:00,28.79,28.82,28.62,28.62,28500.0,19.6207,19.6412,19.5049,19.5049,28500.0
2009-04-16 10:45:00,28.62,28.64,28.5,28.63,23200.0,19.5049,19.5185,19.4231,19.5117,23200.0
2009-04-16 10:50:00,28.63,28.63,28.53,28.53,14500.0,19.5117,19.5117,19.4435,19.4435,14500.0
2009-04-16 10:55:00,28.54,28.61,28.47,28.59,10100.0,19.4504,19.4981,19.4027,19.4844,10100.0
2009-04-16 11:00:00,28.59,28.64,28.56,28.59,14300.0,19.4844,19.5185,19.464,19.4844,14300.0
2009-04-16 11:05:00,28.58,28.67,28.56,28.66,41200.0,19.4776,19.539,19.464,19.5321,41200.0
2009-04-16 11:10:00,28.66,28.67,28.56,28.66,31500.0,19.5321,19.539,19.464,19.5321,31500.0
2009-04-16 11:15:00,28.66,28.72,28.63,28.72,16900.0,19.5321,19.573,19.5117,19.573,16900.0
2009-04-16 11:20:00,28.72,28.85,28.71,28.82,17200.0,19.573,19.6616,19.5662,19.6412,17200.0
2009-04-16 11:25:00,28.85,29.0,28.83,28.98,24900.0,19.6616,19.7639,19.648,19.7502,24900.0
2009-04-16 11:30:00,28.99,29.01,28.92,28.94,19700.0,19.757,19.7707,19.7093,19.723,19700.0
2009-04-16 11:35:00,28.94,29.03,28.94,28.94,83200.0,19.723,19.7843,19.723,19.723,83200.0
2009-04-16 11:40:00,28.93,29.05,28.88,29.05,48100.0,19.7161,19.7979,19.6821,19.7979,48100.0
2009-04-16 11:45:00,29.05,29.19,29.05,29.13,20400.0,19.7979,19.8933,19.7979,19.8525,20400.0
2009-04-16 11:50:00,29.11,29.14,29.1,29.14,12600.0,19.8388,19.8593,19.832,19.8593,12600.0
2009-04-16 11:55:00,29.15,29.29,29.14,29.26,48100.0,19.8661,19.9615,19.8593,19.941,48100.0
2009-04-16 12:00:00,29.25,29.27,29.16,29.19,14800.0,19.9342,19.9479,19.8729,19.8933,14800.0
2009-04-16 12:05:00,29.2,29.27,29.18,29.2,10300.0,19.9002,19.9479,19.8865,19.9002,10300.0
2009-04-16 12:10:00,29.21,29.36,29.2,29.32,16700.0,19.907,20.0092,19.9002,19.9819,16700.0
2009-04-16 12:15:00,29.32,29.32,29.27,29.27,23500.0,19.9819,19.9819,19.9479,19.9479,23500.0
2009-04-16 12:20:00,29.28,29.34,29.2,29.2,13200.0,19.9547,19.9956,19.9002,19.9002,13200.0
2009-04-16 12:25:00,29.19,29.22,29.17,29.22,7500.0,19.8933,19.9138,19.8797,19.9138,7500.0
2009-04-16 12:30:00,29.22,29.29,29.2,29.29,8900.0,19.9138,19.9615,19.9002,19.9615,8900.0
2009-04-16 12:35:00,29.28,29.35,29.27,29.3,22500.0,19.9547,20.0024,19.9479,19.9683,22500.0
2009-04-16 12:40:00,29.3,29.32,29.26,29.28,16900.0,19.9683,19.9819,19.941,19.9547,16900.0
2009-04-16 12:45:00,29.29,29.47,29.29,29.47,17700.0,19.9615,20.0842,19.9615,20.0842,17700.0
2009-04-16 12:50:00,29.47,29.58,29.45,29.58,31400.0,20.0842,20.1591,20.0705,20.1591,31400.0
2009-04-16 12:55:00,29.57,29.6,29.51,29.52,22300.0,20.1523,20.1728,20.1114,20.1182,22300.0
2009-04-16 13:00:00,29.53,29.67,29.5,29.61,43000.0,20.1251,20.2205,20.1046,20.1796,43000.0
2009-04-16 13:05:00,29.61,29.64,29.57,29.64,20700.0,20.1796,20.2,20.1523,20.2,20700.0
2009-04-16 13:10:00,29.63,29.64,29.51,29.58,19800.0,20.1932,20.2,20.1114,20.1591,19800.0
2009-04-16 13:15:00,29.59,29.63,29.49,29.51,17700.0,20.1659,20.1932,20.0978,20.1114,17700.0
2009-04-16 13:20:00,29.53,29.61,29.53,29.58,19600.0,20.1251,20.1796,20.1251,20.1591,19600.0
2009-04-16 13:25:00,29.58,29.65,29.58,29.61,14000.0,20.1591,20.2068,20.1591,20.1796,14000.0
2009-04-16 13:30:00,29.6,29.61,29.47,29.5,9300.0,20.1728,20.1796,20.0842,20.1046,9300.0
2009-04-16 13:35:00,29.47,29.54,29.4,29.43,28500.0,20.0842,20.1319,20.0365,20.0569,28500.0
2009-04-16 13:40:00,29.42,29.46,29.4,29.45,13500.0,20.0501,20.0774,20.0365,20.0705,13500.0
2009-04-16 13:45:00,29.46,29.48,29.33,29.36,16400.0,20.0774,20.091,19.9888,20.0092,16400.0
2009-04-16 13:50:00,29.35,29.41,29.29,29.29,13000.0,20.0024,20.0433,19.9615,19.9615,13000.0
2009-04-16 13:55:00,29.3,29.46,29.3,29.45,18900.0,19.9683,20.0774,19.9683,20.0705,18900.0
2009-04-16 14:00:00,29.46,29.52,29.42,29.43,15600.0,20.0774,20.1182,20.0501,20.0569,15600.0
2009-04-16 14:05:00,29.43,29.56,29.43,29.55,12100.0,20.0569,20.1455,20.0569,20.1387,12100.0
2009-04-16 14:10:00,29.55,29.61,29.52,29.61,15000.0,20.1387,20.1796,20.1182,20.1796,15000.0
2009-04-16 14:15:00,29.62,29.64,29.57,29.62,18900.0,20.1864,20.2,20.1523,20.1864,18900.0
2009-04-16 14:20:00,29.63,29.7,29.62,29.65,25900.0,20.1932,20.2409,20.1864,20.2068,25900.0
2009-04-16 14:25:00,29.65,29.83,29.65,29.83,56100.0,20.2068,20.3295,20.2068,20.3295,56100.0
2009-04-16 14:30:00,29.83,30.06,29.83,30.04,54200.0,20.3295,20.4863,20.3295,20.4726,54200.0
2009-04-16 14:35:00,30.04,30.15,30.03,30.09,35400.0,20.4726,20.5476,20.4658,20.5067,35400.0
2009-04-16 14:40:00,30.09,30.14,30.04,30.12,24800.0,20.5067,20.5408,20.4726,20.5271,24800.0
2009-04-16 14:45:00,30.12,30.16,30.08,30.15,28200.0,20.5271,20.5544,20.4999,20.5476,28200.0
2009-04-16 14:50:00,30.14,30.21,30.12,30.17,43500.0,20.5408,20.5885,20.5271,20.5612,43500.0
2009-04-16 14:55:00,30.17,30.19,30.1,30.1,29600.0,20.5612,20.5749,20.5135,20.5135,29600.0
2009-04-16 15:00:00,30.11,30.11,30.01,30.06,31200.0,20.5203,20.5203,20.4522,20.4863,31200.0
2009-04-16 15:05:00,30.07,30.21,30.02,30.19,42200.0,20.4931,20.5885,20.459,20.5749,42200.0
2009-04-16 15:10:00,30.19,30.25,30.18,30.21,46000.0,20.5749,20.6157,20.568,20.5885,46000.0
2009-04-16 15:15:00,30.21,30.25,30.13,30.25,37200.0,20.5885,20.6157,20.534,20.6157,37200.0
2009-04-16 15:20:00,30.25,30.34,30.23,30.29,61600.0,20.6157,20.6771,20.6021,20.643,61600.0
2009-04-16 15:25:00,30.28,30.36,30.27,30.32,84700.0,20.6362,20.6907,20.6294,20.6635,84700.0
2009-04-16 15:30:00,30.32,30.32,30.18,30.21,70400.0,20.6635,20.6635,20.568,20.5885,70400.0
2009-04-16 15:35:00,30.22,30.31,30.19,30.3,75700.0,20.5953,20.6566,20.5749,20.6498,75700.0
2009-04-16 15:40:00,30.31,30.35,30.11,30.12,71800.0,20.6566,20.6839,20.5203,20.5271,71800.0
2009-04-16 15:45:00,30.11,30.26,30.07,30.08,90800.0,20.5203,20.6226,20.4931,20.4999,90800.0
2009-04-16 15:50:00,30.08,30.19,30.07,30.1,83400.0,20.4999,20.5749,20.4931,20.5135,83400.0
2009-04-16 15:55:00,30.09,30.17,30.02,30.04,108700.0,20.5067,20.5612,20.459,20.4726,108700.0
2009-04-17 09:30:00,30.13,30.27,29.18,30.16,236700.0,20.534,20.6294,19.8865,20.5544,236700.0
2009-04-17 09:35:00,30.17,30.32,30.05,30.05,12700.0,20.5612,20.6635,20.4794,20.4794,12700.0
2009-04-17 09:40:00,30.02,30.02,29.77,29.91,23300.0,20.459,20.459,20.2886,20.384,23300.0
2009-04-17 09:45:00,29.86,29.94,29.85,29.93,11500.0,20.35,20.4045,20.3431,20.3977,11500.0
2009-04-17 09:50:00,29.94,30.05,29.85,30.05,15600.0,20.4045,20.4794,20.3431,20.4794,15600.0
2009-04-17 09:55:00,30.05,30.16,29.91,30.04,12800.0,20.4794,20.5544,20.384,20.4726,12800.0
2009-04-17 10:00:00,30.04,30.14,29.99,30.14,6900.0,20.4726,20.5408,20.4386,20.5408,6900.0
2009-04-17 10:05:00,30.14,30.33,30.14,30.33,11100.0,20.5408,20.6703,20.5408,20.6703,11100.0
2009-04-17 10:10:00,30.34,30.37,30.26,30.35,10100.0,20.6771,20.6975,20.6226,20.6839,10100.0
2009-04-17 10:15:00,30.34,30.47,30.23,30.4,19000.0,20.6771,20.7657,20.6021,20.718,19000.0
2009-04-17 10:20:00,30.41,30.45,30.36,30.39,12500.0,20.7248,20.752,20.6907,20.7112,12500.0
2009-04-17 10:25:00,30.39,30.43,30.39,30.4,6300.0,20.7112,20.7384,20.7112,20.718,6300.0
2009-04-17 10:30:00,30.39,30.39,30.18,30.19,10900.0,20.7112,20.7112,20.568,20.5749,10900.0
2009-04-17 10:35:00,30.19,30.19,29.99,30.06,12100.0,20.5749,20.5749,20.4386,20.4863,12100.0
2009-04-17 10:40:00,30.06,30.06,30.0,30.0,9300.0,20.4863,20.4863,20.4454,20.4454,9300.0
2009-04-17 10:45:00,30.0,30.0,29.95,29.97,10200.0,20.4454,20.4454,20.4113,20.4249,10200.0
2009-04-17 10:50:00,29.97,29.99,29.92,29.92,7300.0,20.4249,20.4386,20.3908,20.3908,7300.0
2009-04-17 10:55:00,29.91,29.95,29.82,29.86,11100.0,20.384,20.4113,20.3227,20.35,11100.0
2009-04-17 11:00:00,29.86,29.89,29.79,29.88,8600.0,20.35,20.3704,20.3022,20.3636,8600.0
2009-04-17 11:05:00,29.88,29.95,29.85,29.95,22900.0,20.3636,20.4113,20.3431,20.4113,22900.0
2009-04-17 11:10:00,29.94,29.95,29.89,29.91,12400.0,20.4045,20.4113,20.3704,20.384,12400.0
2009-04-17 11:15:00,29.91,29.91,29.83,29.83,9900.0,20.384,20.384,20.3295,20.3295,9900.0
2009-04-17 11:20:00,29.84,29.89,29.73,29.89,15900.0,20.3363,20.3704,20.2614,20.3704,15900.0
2009-04-17 11:25:00,29.9,29.91,29.86,29.86,12300.0,20.3772,20.384,20.35,20.35,12300.0
2009-04-17 11:30:00,29.86,29.88,29.85,29.87,20000.0,20.35,20.3636,20.3431,20.3568,20000.0
2009-04-17 11:35:00,29.86,29.9,29.85,29.87,22100.0,20.35,20.3772,20.3431,20.3568,22100.0
2009-04-17 11:40:00,29.88,29.91,29.87,29.87,13300.0,20.3636,20.384,20.3568,20.3568,13300.0
2009-04-17 11:45:00,29.88,29.91,29.87,29.9,4900.0,20.3636,20.384,20.3568,20.3772,4900.0
2009-04-17 11:50:00,29.9,29.91,29.88,29.91,19500.0,20.3772,20.384,20.3636,20.384,19500.0
2009-04-17 11:55:00,29.91,29.91,29.88,29.88,13900.0,20.384,20.384,20.3636,20.3636,13900.0
2009-04-17 12:00:00,29.89,29.91,29.89,29.9,5600.0,20.3704,20.384,20.3704,20.3772,5600.0
2009-04-17 12:05:00,29.89,29.91,29.89,29.91,9200.0,20.3704,20.384,20.3704,20.384,9200.0
2009-04-17 12:10:00,29.91,29.91,29.87,29.87,12400.0,20.384,20.384,20.3568,20.3568,12400.0
2009-04-17 12:15:00,29.87,29.87,29.78,29.81,29200.0,20.3568,20.3568,20.2954,20.3159,29200.0
2009-04-17 12:20:00,29.81,29.84,29.79,29.84,10600.0,20.3159,20.3363,20.3022,20.3363,10600.0
2009-04-17 12:25:00,29.85,29.88,29.85,29.86,15900.0,20.3431,20.3636,20.3431,20.35,15900.0
2009-04-17 12:30:00,29.86,29.88,29.77,29.81,18600.0,20.35,20.3636,20.2886,20.3159,18600.0
2009-04-17 12:35:00,29.81,29.81,29.62,29.64,53600.0,20.3159,20.3159,20.1864,20.2,53600.0
2009-04-17 12:40:00,29.64,29.68,29.63,29.67,20400.0,20.2,20.2273,20.1932,20.2205,20400.0
2009-04-17 12:45:00,29.67,29.84,29.67,29.81,26600.0,20.2205,20.3363,20.2205,20.3159,26600.0
2009-04-17 12:50:00,29.8,29.84,29.75,29.8,22800.0,20.3091,20.3363,20.275,20.3091,22800.0
2009-04-17 12:55:00,29.8,29.82,29.78,29.8,8600.0,20.3091,20.3227,20.2954,20.3091,8600.0
2009-04-17 13:00:00,29.81,29.85,29.79,29.8,15500.0,20.3159,20.3431,20.3022,20.3091,15500.0
2009-04-17 13:05:00,29.8,29.93,29.79,29.85,48000.0,20.3091,20.3977,20.3022,20.3431,48000.0
2009-04-17 13:10:00,29.85,29.87,29.81,29.86,15600.0,20.3431,20.3568,20.3159,20.35,15600.0
2009-04-17 13:15:00,29.86,29.87,29.8,29.81,15500.0,20.35,20.3568,20.3091,20.3159,15500.0
2009-04-17 13:20:00,29.81,29.85,29.8,29.84,20900.0,20.3159,20.3431,20.3091,20.3363,20900.0
2009-04-17 13:25:00,29.84,29.85,29.79,29.82,23700.0,20.3363,20.3431,20.3022,20.3227,23700.0
2009-04-17 13:30:00,29.81,29.85,29.81,29.84,11900.0,20.3159,20.3431,20.3159,20.3363,11900.0
2009-04-17 13:35:00,29.83,29.86,29.76,29.83,63300.0,20.3295,20.35,20.2818,20.3295,63300.0
2009-04-17 13:40:00,29.85,29.85,29.83,29.84,9400.0,20.3431,20.3431,20.3295,20.3363,9400.0
2009-04-17 13:45:00,29.83,29.85,29.8,29.82,12900.0,20.3295,20.3431,20.3091,20.3227,12900.0
2009-04-17 13:50:00,29.83,29.85,29.82,29.84,9500.0,20.3295,20.3431,20.3227,20.3363,9500.0
2009-04-17 13:55:00,29.85,29.94,29.84,29.88,32800.0,20.3431,20.4045,20.3363,20.3636,32800.0
2009-04-17 14:00:00,29.89,29.91,29.83,29.84,30200.0,20.3704,20.384,20.3295,20.3363,30200.0
2009-04-17 14:05:00,29.85,29.87,29.75,29.76,16700.0,20.3431,20.3568,20.275,20.2818,16700.0
2009-04-17 14:10:00,29.76,29.85,29.74,29.85,15700.0,20.2818,20.3431,20.2682,20.3431,15700.0
2009-04-17 14:15:00,29.84,29.87,29.84,29.86,16100.0,20.3363,20.3568,20.3363,20.35,16100.0
2009-04-17 14:20:00,29.86,29.86,29.8,29.85,19800.0,20.35,20.35,20.3091,20.3431,19800.0
2009-04-17 14:25:00,29.85,29.85,29.78,29.8,14500.0,20.3431,20.3431,20.2954,20.3091,14500.0
2009-04-17 14:30:00,29.81,29.81,29.79,29.81,22200.0,20.3159,20.3159,20.3022,20.3159,22200.0
2009-04-17 14:35:00,29.8,29.83,29.8,29.83,48900.0,20.3091,20.3295,20.3091,20.3295,48900.0
2009-04-17 14:40:00,29.83,29.93,29.83,29.91,49400.0,20.3295,20.3977,20.3295,20.384,49400.0
2009-04-17 14:45:00,29.92,29.94,29.88,29.89,30300.0,20.3908,20.4045,20.3636,20.3704,30300.0
2009-04-17 14:50:00,29.88,29.89,29.78,29.78,25900.0,20.3636,20.3704,20.2954,20.2954,25900.0
2009-04-17 14:55:00,29.79,29.82,29.76,29.81,19200.0,20.3022,20.3227,20.2818,20.3159,19200.0
2009-04-17 15:00:00,29.8,29.89,29.8,29.87,26000.0,20.3091,20.3704,20.3091,20.3568,26000.0
2009-04-17 15:05:00,29.87,29.87,29.83,29.85,24200.0,20.3568,20.3568,20.3295,20.3431,24200.0
2009-04-17 15:10:00,29.86,30.03,29.86,30.03,33700.0,20.35,20.4658,20.35,20.4658,33700.0
2009-04-17 15:15:00,30.03,30.05,29.92,29.93,25000.0,20.4658,20.4794,20.3908,20.3977,25000.0
2009-04-17 15:20:00,29.93,30.08,29.92,30.01,41800.0,20.3977,20.4999,20.3908,20.4522,41800.0
2009-04-17 15:25:00,30.0,30.03,29.92,29.94,33100.0,20.4454,20.4658,20.3908,20.4045,33100.0
2009-04-17 15:30:00,29.94,29.99,29.78,29.86,50500.0,20.4045,20.4386,20.2954,20.35,50500.0
2009-04-17 15:35:00,29.87,29.97,29.85,29.94,44800.0,20.3568,20.4249,20.3431,20.4045,44800.0
2009-04-17 15:40:00,29.93,29.99,29.9,29.96,62400.0,20.3977,20.4386,20.3772,20.4181,62400.0
2009-04-17 15:45:00,29.96,29.98,29.85,29.91,66000.0,20.4181,20.4317,20.3431,20.384,66000.0
2009-04-17 15:50:00,29.91,29.94,29.8,29.86,63200.0,20.384,20.4045,20.3091,20.35,63200.0
2009-04-17 15:55:00,29.85,29.87,29.72,29.72,78600.0,20.3431,20.3568,20.2545,20.2545,78600.0
2009-04-20 09:30:00,29.38,29.38,28.31,28.43,92200.0,20.0228,20.0228,19.2936,19.3754,92200.0
2009-04-20 09:35:00,28.47,28.47,28.23,28.32,90000.0,19.4027,19.4027,19.2391,19.3004,90000.0
2009-04-20 09:40:00,28.32,28.35,27.85,27.9,50000.0,19.3004,19.3209,18.9801,19.0142,50000.0
2009-04-20 09:45:00,27.9,27.9,27.82,27.9,38800.0,19.0142,19.0142,18.9597,19.0142,38800.0
2009-04-20 09:50:00,27.92,27.97,27.68,27.81,28800.0,19.0278,19.0619,18.8643,18.9529,28800.0
2009-04-20 09:55:00,27.8,27.8,27.55,27.57,56400.0,18.946,18.946,18.7757,18.7893,56400.0
2009-04-20 10:00:00,27.56,27.66,27.31,27.64,94200.0,18.7825,18.8506,18.6121,18.837,94200.0
2009-04-20 10:05:00,27.64,27.67,27.5,27.52,30100.0,18.837,18.8574,18.7416,18.7552,30100.0
2009-04-20 10:10:00,27.53,27.53,27.29,27.33,48300.0,18.762,18.762,18.5985,18.6257,48300.0
2009-04-20 10:15:00,27.33,27.35,27.02,27.02,71700.0,18.6257,18.6394,18.4145,18.4145,71700.0
2009-04-20 10:20:00,27.02,27.26,27.0,27.25,63900.0,18.4145,18.578,18.4008,18.5712,63900.0
2009-04-20 10:25:00,27.25,27.33,27.21,27.21,32700.0,18.5712,18.6257,18.5439,18.5439,32700.0
2009-04-20 10:30:00,27.23,27.35,27.13,27.35,36800.0,18.5576,18.6394,18.4894,18.6394,36800.0
2009-04-20 10:35:00,27.34,27.42,27.26,27.38,34000.0,18.6325,18.6871,18.578,18.6598,34000.0
2009-04-20 10:40:00,27.39,27.4,27.26,27.28,17900.0,18.6666,18.6734,18.578,18.5917,17900.0
2009-04-20 10:45:00,27.28,27.28,27.11,27.25,65600.0,18.5917,18.5917,18.4758,18.5712,65600.0
2009-04-20 10:50:00,27.25,27.37,27.21,27.35,23700.0,18.5712,18.653,18.5439,18.6394,23700.0
2009-04-20 10:55:00,27.34,27.38,27.27,27.35,24600.0,18.6325,18.6598,18.5848,18.6394,24600.0
2009-04-20 11:00:00,27.34,27.35,27.32,27.35,21400.0,18.6325,18.6394,18.6189,18.6394,21400.0
2009-04-20 11:05:00,27.34,27.47,27.3,27.46,32900.0,18.6325,18.7211,18.6053,18.7143,32900.0
2009-04-20 11:10:00,27.47,27.47,27.39,27.41,18200.0,18.7211,18.7211,18.6666,18.6803,18200.0
2009-04-20 11:15:00,27.42,27.47,27.37,27.38,23900.0,18.6871,18.7211,18.653,18.6598,23900.0
2009-04-20 11:20:00,27.38,27.51,27.37,27.49,33800.0,18.6598,18.7484,18.653,18.7348,33800.0
2009-04-20 11:25:00,27.48,27.49,27.41,27.44,12300.0,18.728,18.7348,18.6803,18.7007,12300.0
2009-04-20 11:30:00,27.44,27.53,27.42,27.42,24900.0,18.7007,18.762,18.6871,18.6871,24900.0
2009-04-20 11:35:00,27.44,27.5,27.42,27.47,30800.0,18.7007,18.7416,18.6871,18.7211,30800.0
2009-04-20 11:40:00,27.46,27.47,27.42,27.44,32900.0,18.7143,18.7211,18.6871,18.7007,32900.0
2009-04-20 11:45:00,27.43,27.47,27.39,27.46,21700.0,18.6939,18.7211,18.6666,18.7143,21700.0
2009-04-20 11:50:00,27.48,27.55,27.47,27.53,22300.0,18.728,18.7757,18.7211,18.762,22300.0
2009-04-20 11:55:00,27.5,27.52,27.37,27.38,22600.0,18.7416,18.7552,18.653,18.6598,22600.0
2009-04-20 12:00:00,27.39,27.39,27.33,27.36,20800.0,18.6666,18.6666,18.6257,18.6462,20800.0
2009-04-20 12:05:00,27.37,27.38,27.33,27.33,29200.0,18.653,18.6598,18.6257,18.6257,29200.0
2009-04-20 12:10:00,27.32,27.41,27.28,27.41,20200.0,18.6189,18.6803,18.5917,18.6803,20200.0
2009-04-20 12:15:00,27.39,27.42,27.29,27.29,20100.0,18.6666,18.6871,18.5985,18.5985,20100.0
2009-04-20 12:20:00,27.29,27.35,27.27,27.28,16500.0,18.5985,18.6394,18.5848,18.5917,16500.0
2009-04-20 12:25:00,27.27,27.27,27.22,27.24,16900.0,18.5848,18.5848,18.5508,18.5644,16900.0
2009-04-20 12:30:00,27.24,27.27,27.2,27.27,18000.0,18.5644,18.5848,18.5371,18.5848,18000.0
2009-04-20 12:35:00,27.26,27.31,27.2,27.2,26700.0,18.578,18.6121,18.5371,18.5371,26700.0
2009-04-20 12:40:00,27.2,27.21,27.19,27.2,37100.0,18.5371,18.5439,18.5303,18.5371,37100.0
2009-04-20 12:45:00,27.2,27.27,27.18,27.27,21500.0,18.5371,18.5848,18.5235,18.5848,21500.0
2009-04-20 12:50:00,27.25,27.34,27.23,27.34,16900.0,18.5712,18.6325,18.5576,18.6325,16900.0
2009-04-20 12:55:00,27.35,27.42,27.34,27.41,8600.0,18.6394,18.6871,18.6325,18.6803,8600.0
2009-04-20 13:00:00,27.42,27.42,27.32,27.32,10800.0,18.6871,18.6871,18.6189,18.6189,10800.0
2009-04-20 13:05:00,27.32,27.33,27.2,27.21,13900.0,18.6189,18.6257,18.5371,18.5439,13900.0
2009-04-20 13:10:00,27.19,27.2,27.13,27.16,31700.0,18.5303,18.5371,18.4894,18.5099,31700.0
2009-04-20 13:15:00,27.16,27.2,27.16,27.19,20700.0,18.5099,18.5371,18.5099,18.5303,20700.0
2009-04-20 13:20:00,27.19,27.2,27.17,27.17,22200.0,18.5303,18.5371,18.5167,18.5167,22200.0
2009-04-20 13:25:00,27.17,27.17,27.12,27.14,37400.0,18.5167,18.5167,18.4826,18.4962,37400.0
2009-04-20 13:30:00,27.15,27.25,27.14,27.23,35900.0,18.5031,18.5712,18.4962,18.5576,35900.0
2009-04-20 13:35:00,27.24,27.25,27.19,27.2,14100.0,18.5644,18.5712,18.5303,18.5371,14100.0
2009-04-20 13:40:00,27.2,27.31,27.2,27.29,23600.0,18.5371,18.6121,18.5371,18.5985,23600.0
2009-04-20 13:45:00,27.31,27.32,27.24,27.24,14900.0,18.6121,18.6189,18.5644,18.5644,14900.0
2009-04-20 13:50:00,27.24,27.31,27.2,27.3,15700.0,18.5644,18.6121,18.5371,18.6053,15700.0
2009-04-20 13:55:00,27.3,27.35,27.3,27.31,19100.0,18.6053,18.6394,18.6053,18.6121,19100.0
2009-04-20 14:00:00,27.32,27.32,27.2,27.22,30600.0,18.6189,18.6189,18.5371,18.5508,30600.0
2009-04-20 14:05:00,27.22,27.22,27.21,27.22,19300.0,18.5508,18.5508,18.5439,18.5508,19300.0
2009-04-20 14:10:00,27.21,27.22,27.19,27.2,18300.0,18.5439,18.5508,18.5303,18.5371,18300.0
2009-04-20 14:15:00,27.21,27.21,27.19,27.2,18200.0,18.5439,18.5439,18.5303,18.5371,18200.0
2009-04-20 14:20:00,27.2,27.2,27.16,27.17,37200.0,18.5371,18.5371,18.5099,18.5167,37200.0
2009-04-20 14:25:00,27.16,27.25,27.11,27.25,50200.0,18.5099,18.5712,18.4758,18.5712,50200.0
2009-04-20 14:30:00,27.24,27.25,27.18,27.18,20900.0,18.5644,18.5712,18.5235,18.5235,20900.0
2009-04-20 14:35:00,27.19,27.19,27.14,27.14,14600.0,18.5303,18.5303,18.4962,18.4962,14600.0
2009-04-20 14:40:00,27.15,27.23,27.14,27.21,34900.0,18.5031,18.5576,18.4962,18.5439,34900.0
2009-04-20 14:45:00,27.2,27.22,27.17,27.19,21900.0,18.5371,18.5508,18.5167,18.5303,21900.0
2009-04-20 14:50:00,27.19,27.19,27.1,27.1,29000.0,18.5303,18.5303,18.469,18.469,29000.0
2009-04-20 14:55:00,27.11,27.11,27.04,27.04,23000.0,18.4758,18.4758,18.4281,18.4281,23000.0
2009-04-20 15:00:00,27.04,27.05,27.02,27.04,32700.0,18.4281,18.4349,18.4145,18.4281,32700.0
2009-04-20 15:05:00,27.04,27.1,27.02,27.1,48400.0,18.4281,18.469,18.4145,18.469,48400.0
2009-04-20 15:10:00,27.1,27.14,27.08,27.11,35400.0,18.469,18.4962,18.4554,18.4758,35400.0
2009-04-20 15:15:00,27.11,27.11,27.04,27.08,40500.0,18.4758,18.4758,18.4281,18.4554,40500.0
2009-04-20 15:20:00,27.08,27.13,27.05,27.1,49000.0,18.4554,18.4894,18.4349,18.469,49000.0
2009-04-20 15:25:00,27.1,27.12,27.03,27.12,60700.0,18.469,18.4826,18.4213,18.4826,60700.0
2009-04-20 15:30:00,27.12,27.33,27.11,27.31,61900.0,18.4826,18.6257,18.4758,18.6121,61900.0
2009-04-20 15:35:00,27.31,27.34,27.23,27.23,81000.0,18.6121,18.6325,18.5576,18.5576,81000.0
2009-04-20 15:40:00,27.22,27.37,27.21,27.28,75500.0,18.5508,18.653,18.5439,18.5917,75500.0
2009-04-20 15:45:00,27.28,27.36,27.27,27.31,71200.0,18.5917,18.6462,18.5848,18.6121,71200.0
2009-04-20 15:50:00,27.31,27.35,27.26,27.27,112200.0,18.6121,18.6394,18.578,18.5848,112200.0
2009-04-20 15:55:00,27.27,27.3,27.2,27.22,144800.0,18.5848,18.6053,18.5371,18.5508,144800.0
2009-04-21 09:30:00,26.97,27.06,26.42,26.47,55900.0,18.3804,18.4417,18.0056,18.0396,55900.0
2009-04-21 09:35:00,26.52,26.59,26.36,26.44,58100.0,18.0737,18.1214,17.9647,18.0192,58100.0
2009-04-21 09:40:00,26.47,26.96,26.45,26.8,45500.0,18.0396,18.3736,18.026,18.2645,45500.0
2009-04-21 09:45:00,26.81,26.88,26.79,26.81,29200.0,18.2713,18.319,18.2577,18.2713,29200.0
2009-04-21 09:50:00,26.84,27.18,26.84,27.14,40400.0,18.2918,18.5235,18.2918,18.4962,40400.0
2009-04-21 09:55:00,27.15,27.19,26.94,27.15,36500.0,18.5031,18.5303,18.3599,18.5031,36500.0
2009-04-21 10:00:00,27.14,27.25,27.01,27.04,41400.0,18.4962,18.5712,18.4076,18.4281,41400.0
2009-04-21 10:05:00,27.04,27.05,26.94,26.99,26100.0,18.4281,18.4349,18.3599,18.394,26100.0
2009-04-21 10:10:00,26.98,27.01,26.9,26.9,37400.0,18.3872,18.4076,18.3327,18.3327,37400.0
2009-04-21 10:15:00,26.9,26.94,26.83,26.9,27200.0,18.3327,18.3599,18.285,18.3327,27200.0
2009-04-21 10:20:00,26.88,26.88,26.79,26.79,19500.0,18.319,18.319,18.2577,18.2577,19500.0
2009-04-21 10:25:00,26.8,26.93,26.75,26.9,37500.0,18.2645,18.3531,18.2305,18.3327,37500.0
2009-04-21 10:30:00,26.9,26.94,26.84,26.86,48400.0,18.3327,18.3599,18.2918,18.3054,48400.0
2009-04-21 10:35:00,26.86,27.11,26.85,27.05,37400.0,18.3054,18.4758,18.2986,18.4349,37400.0
2009-04-21 10:40:00,27.05,27.07,26.94,27.02,23000.0,18.4349,18.4485,18.3599,18.4145,23000.0
2009-04-21 10:45:00,27.02,27.06,26.98,26.99,22700.0,18.4145,18.4417,18.3872,18.394,22700.0
2009-04-21 10:50:00,26.98,27.07,26.95,27.02,33200.0,18.3872,18.4485,18.3668,18.4145,33200.0
2009-04-21 10:55:00,27.02,27.19,27.0,27.18,38400.0,18.4145,18.5303,18.4008,18.5235,38400.0
2009-04-21 11:00:00,27.18,27.42,27.18,27.4,41700.0,18.5235,18.6871,18.5235,18.6734,41700.0
2009-04-21 11:05:00,27.39,27.49,27.38,27.43,26000.0,18.6666,18.7348,18.6598,18.6939,26000.0
2009-04-21 11:10:00,27.43,27.55,27.41,27.53,26900.0,18.6939,18.7757,18.6803,18.762,26900.0
2009-04-21 11:15:00,27.52,27.65,27.52,27.64,20800.0,18.7552,18.8438,18.7552,18.837,20800.0
2009-04-21 11:20:00,27.64,27.71,27.62,27.71,27500.0,18.837,18.8847,18.8234,18.8847,27500.0
2009-04-21 11:25:00,27.73,27.75,27.64,27.64,21500.0,18.8983,18.912,18.837,18.837,21500.0
2009-04-21 11:30:00,27.61,27.63,27.57,27.59,26300.0,18.8166,18.8302,18.7893,18.8029,26300.0
2009-04-21 11:35:00,27.6,27.63,27.5,27.53,23800.0,18.8097,18.8302,18.7416,18.762,23800.0
2009-04-21 11:40:00,27.53,27.65,27.51,27.61,24500.0,18.762,18.8438,18.7484,18.8166,24500.0
2009-04-21 11:45:00,27.63,27.84,27.63,27.81,25300.0,18.8302,18.9733,18.8302,18.9529,25300.0
2009-04-21 11:50:00,27.81,27.81,27.7,27.75,24100.0,18.9529,18.9529,18.8779,18.912,24100.0
2009-04-21 11:55:00,27.75,27.82,27.7,27.77,17000.0,18.912,18.9597,18.8779,18.9256,17000.0
2009-04-21 12:00:00,27.76,27.84,27.72,27.84,34800.0,18.9188,18.9733,18.8915,18.9733,34800.0
2009-04-21 12:05:00,27.84,27.86,27.75,27.81,33000.0,18.9733,18.9869,18.912,18.9529,33000.0
2009-04-21 12:10:00,27.82,27.82,27.74,27.76,27700.0,18.9597,18.9597,18.9051,18.9188,27700.0
2009-04-21 12:15:00,27.75,27.78,27.75,27.76,21500.0,18.912,18.9324,18.912,18.9188,21500.0
2009-04-21 12:20:00,27.77,27.87,27.77,27.86,16400.0,18.9256,18.9937,18.9256,18.9869,16400.0
2009-04-21 12:25:00,27.86,27.91,27.82,27.84,24100.0,18.9869,19.021,18.9597,18.9733,24100.0
2009-04-21 12:30:00,27.85,27.96,27.85,27.96,24500.0,18.9801,19.0551,18.9801,19.0551,24500.0
2009-04-21 12:35:00,27.96,28.04,27.92,28.02,152800.0,19.0551,19.1096,19.0278,19.096,152800.0
2009-04-21 12:40:00,28.03,28.05,27.96,28.01,30200.0,19.1028,19.1164,19.0551,19.0892,30200.0
2009-04-21 12:45:00,28.02,28.14,27.99,28.07,21200.0,19.096,19.1778,19.0755,19.13,21200.0
2009-04-21 12:50:00,28.07,28.1,28.04,28.06,18500.0,19.13,19.1505,19.1096,19.1232,18500.0
2009-04-21 12:55:00,28.05,28.05,27.94,28.0,45300.0,19.1164,19.1164,19.0415,19.0823,45300.0
2009-04-21 13:00:00,27.98,28.13,27.84,27.91,72000.0,19.0687,19.1709,18.9733,19.021,72000.0
2009-04-21 13:05:00,27.9,27.97,27.9,27.94,14100.0,19.0142,19.0619,19.0142,19.0415,14100.0
2009-04-21 13:10:00,27.96,28.16,27.93,28.08,68700.0,19.0551,19.1914,19.0346,19.1369,68700.0
2009-04-21 13:15:00,28.08,28.11,27.93,27.93,23300.0,19.1369,19.1573,19.0346,19.0346,23300.0
2009-04-21 13:20:00,27.94,27.94,27.86,27.91,28100.0,19.0415,19.0415,18.9869,19.021,28100.0
2009-04-21 13:25:00,27.91,27.91,27.83,27.88,22300.0,19.021,19.021,18.9665,19.0006,22300.0
2009-04-21 13:30:00,27.86,27.9,27.83,27.85,46200.0,18.9869,19.0142,18.9665,18.9801,46200.0
2009-04-21 13:35:00,27.85,27.92,27.84,27.91,32100.0,18.9801,19.0278,18.9733,19.021,32100.0
2009-04-21 13:40:00,27.91,28.07,27.91,27.91,24300.0,19.021,19.13,19.021,19.021,24300.0
2009-04-21 13:45:00,27.92,28.07,27.91,28.04,26800.0,19.0278,19.13,19.021,19.1096,26800.0
2009-04-21 13:50:00,28.03,28.04,27.89,27.9,8600.0,19.1028,19.1096,19.0074,19.0142,8600.0
2009-04-21 13:55:00,27.91,28.02,27.89,27.96,45000.0,19.021,19.096,19.0074,19.0551,45000.0
2009-04-21 14:00:00,27.96,28.11,27.93,27.93,41700.0,19.0551,19.1573,19.0346,19.0346,41700.0
2009-04-21 14:05:00,27.92,27.92,27.86,27.89,22400.0,19.0278,19.0278,18.9869,19.0074,22400.0
2009-04-21 14:10:00,27.89,27.89,27.73,27.75,94000.0,19.0074,19.0074,18.8983,18.912,94000.0
2009-04-21 14:15:00,27.75,27.76,27.73,27.74,40200.0,18.912,18.9188,18.8983,18.9051,40200.0
2009-04-21 14:20:00,27.75,27.82,27.75,27.8,42400.0,18.912,18.9597,18.912,18.946,42400.0
2009-04-21 14:25:00,27.78,27.94,27.78,27.9,42300.0,18.9324,19.0415,18.9324,19.0142,42300.0
2009-04-21 14:30:00,27.9,27.91,27.85,27.89,31600.0,19.0142,19.021,18.9801,19.0074,31600.0
2009-04-21 14:35:00,27.89,27.9,27.85,27.89,23600.0,19.0074,19.0142,18.9801,19.0074,23600.0
2009-04-21 14:40:00,27.89,27.89,27.86,27.87,24200.0,19.0074,19.0074,18.9869,18.9937,24200.0
2009-04-21 14:45:00,27.87,27.94,27.87,27.89,31200.0,18.9937,19.0415,18.9937,19.0074,31200.0
2009-04-21 14:50:00,27.88,27.89,27.76,27.8,46100.0,19.0006,19.0074,18.9188,18.946,46100.0
2009-04-21 14:55:00,27.81,27.85,27.74,27.75,26100.0,18.9529,18.9801,18.9051,18.912,26100.0
2009-04-21 15:00:00,27.75,27.86,27.72,27.84,47600.0,18.912,18.9869,18.8915,18.9733,47600.0
2009-04-21 15:05:00,27.85,28.0,27.81,27.97,46900.0,18.9801,19.0823,18.9529,19.0619,46900.0
2009-04-21 15:10:00,27.98,28.03,27.93,27.98,62600.0,19.0687,19.1028,19.0346,19.0687,62600.0
2009-04-21 15:15:00,27.99,28.08,27.99,28.03,59500.0,19.0755,19.1369,19.0755,19.1028,59500.0
2009-04-21 15:20:00,28.03,28.03,27.91,27.91,57600.0,19.1028,19.1028,19.021,19.021,57600.0
2009-04-21 15:25:00,27.91,27.97,27.86,27.87,71300.0,19.021,19.0619,18.9869,18.9937,71300.0
2009-04-21 15:30:00,27.86,27.89,27.75,27.81,75600.0,18.9869,19.0074,18.912,18.9529,75600.0
2009-04-21 15:35:00,27.81,27.9,27.73,27.9,79200.0,18.9529,19.0142,18.8983,19.0142,79200.0
2009-04-21 15:40:00,27.9,27.91,27.7,27.82,116300.0,19.0142,19.021,18.8779,18.9597,116300.0
2009-04-21 15:45:00,27.83,27.91,27.78,27.8,89800.0,18.9665,19.021,18.9324,18.946,89800.0
2009-04-21 15:50:00,27.8,27.92,27.8,27.92,93700.0,18.946,19.0278,18.946,19.0278,93700.0
2009-04-21 15:55:00,27.92,28.07,27.92,28.01,178800.0,19.0278,19.13,19.0278,19.0892,178800.0
2009-04-22 09:30:00,27.68,27.97,27.38,27.92,17600.0,18.8643,19.0619,18.6598,19.0278,17600.0
2009-04-22 09:35:00,27.97,28.48,27.97,28.48,36900.0,19.0619,19.4095,19.0619,19.4095,36900.0
2009-04-22 09:40:00,28.45,28.55,28.39,28.43,16000.0,19.389,19.4572,19.3481,19.3754,16000.0
2009-04-22 09:45:00,28.42,28.44,28.31,28.36,20300.0,19.3686,19.3822,19.2936,19.3277,20300.0
2009-04-22 09:50:00,28.36,28.52,28.19,28.4,32300.0,19.3277,19.4367,19.2118,19.3549,32300.0
2009-04-22 09:55:00,28.42,28.53,28.4,28.47,13900.0,19.3686,19.4435,19.3549,19.4027,13900.0
2009-04-22 10:00:00,28.5,28.73,28.5,28.71,18600.0,19.4231,19.5798,19.4231,19.5662,18600.0
2009-04-22 10:05:00,28.7,28.99,28.7,28.93,25300.0,19.5594,19.757,19.5594,19.7161,25300.0
2009-04-22 10:10:00,28.93,29.18,28.91,29.16,29400.0,19.7161,19.8865,19.7025,19.8729,29400.0
2009-04-22 10:15:00,29.16,29.22,29.04,29.12,28100.0,19.8729,19.9138,19.7911,19.8456,28100.0
2009-04-22 10:20:00,29.12,29.38,29.12,29.35,26300.0,19.8456,20.0228,19.8456,20.0024,26300.0
2009-04-22 10:25:00,29.36,29.49,29.35,29.44,27900.0,20.0092,20.0978,20.0024,20.0637,27900.0
2009-04-22 10:30:00,29.44,29.5,29.39,29.43,36400.0,20.0637,20.1046,20.0296,20.0569,36400.0
2009-04-22 10:35:00,29.41,29.49,29.34,29.47,27000.0,20.0433,20.0978,19.9956,20.0842,27000.0
2009-04-22 10:40:00,29.48,29.55,29.32,29.34,26000.0,20.091,20.1387,19.9819,19.9956,26000.0
2009-04-22 10:45:00,29.35,29.42,29.25,29.4,25100.0,20.0024,20.0501,19.9342,20.0365,25100.0
2009-04-22 10:50:00,29.4,29.45,29.29,29.34,28600.0,20.0365,20.0705,19.9615,19.9956,28600.0
2009-04-22 10:55:00,29.34,29.44,29.21,29.24,33100.0,19.9956,20.0637,19.907,19.9274,33100.0
2009-04-22 11:00:00,29.26,29.38,29.24,29.34,30300.0,19.941,20.0228,19.9274,19.9956,30300.0
2009-04-22 11:05:00,29.33,29.35,29.19,29.19,18500.0,19.9888,20.0024,19.8933,19.8933,18500.0
2009-04-22 11:10:00,29.22,29.3,29.16,29.24,37600.0,19.9138,19.9683,19.8729,19.9274,37600.0
2009-04-22 11:15:00,29.25,29.4,29.25,29.33,20900.0,19.9342,20.0365,19.9342,19.9888,20900.0
2009-04-22 11:20:00,29.34,29.51,29.28,29.5,16000.0,19.9956,20.1114,19.9547,20.1046,16000.0
2009-04-22 11:25:00,29.51,29.58,29.49,29.58,16600.0,20.1114,20.1591,20.0978,20.1591,16600.0
2009-04-22 11:30:00,29.59,29.68,29.58,29.61,32400.0,20.1659,20.2273,20.1591,20.1796,32400.0
2009-04-22 11:35:00,29.6,29.79,29.6,29.71,30900.0,20.1728,20.3022,20.1728,20.2477,30900.0
2009-04-22 11:40:00,29.7,29.88,29.69,29.8,47400.0,20.2409,20.3636,20.2341,20.3091,47400.0
2009-04-22 11:45:00,29.82,29.97,29.8,29.88,30500.0,20.3227,20.4249,20.3091,20.3636,30500.0
2009-04-22 11:50:00,29.84,29.89,29.82,29.88,10400.0,20.3363,20.3704,20.3227,20.3636,10400.0
2009-04-22 11:55:00,29.89,29.95,29.82,29.94,15800.0,20.3704,20.4113,20.3227,20.4045,15800.0
2009-04-22 12:00:00,29.94,29.99,29.82,29.92,33500.0,20.4045,20.4386,20.3227,20.3908,33500.0
2009-04-22 12:05:00,29.9,30.13,29.89,30.09,33400.0,20.3772,20.534,20.3704,20.5067,33400.0
2009-04-22 12:10:00,30.08,30.11,30.01,30.1,30400.0,20.4999,20.5203,20.4522,20.5135,30400.0
2009-04-22 12:15:00,30.1,30.17,30.07,30.13,32000.0,20.5135,20.5612,20.4931,20.534,32000.0
2009-04-22 12:20:00,30.13,30.26,30.04,30.2,70900.0,20.534,20.6226,20.4726,20.5817,70900.0
2009-04-22 12:25:00,30.2,30.24,29.93,29.97,58800.0,20.5817,20.6089,20.3977,20.4249,58800.0
2009-04-22 12:30:00,29.96,30.04,29.9,29.97,30500.0,20.4181,20.4726,20.3772,20.4249,30500.0
2009-04-22 12:35:00,29.96,29.96,29.74,29.91,33000.0,20.4181,20.4181,20.2682,20.384,33000.0
2009-04-22 12:40:00,29.93,29.97,29.75,29.77,23400.0,20.3977,20.4249,20.275,20.2886,23400.0
2009-04-22 12:45:00,29.77,29.77,29.56,29.63,27100.0,20.2886,20.2886,20.1455,20.1932,27100.0
2009-04-22 12:50:00,29.62,29.66,29.54,29.63,14300.0,20.1864,20.2137,20.1319,20.1932,14300.0
2009-04-22 12:55:00,29.62,29.75,29.62,29.71,19100.0,20.1864,20.275,20.1864,20.2477,19100.0
2009-04-22 13:00:00,29.72,29.76,29.51,29.63,36600.0,20.2545,20.2818,20.1114,20.1932,36600.0
2009-04-22 13:05:00,29.65,29.7,29.52,29.6,23700.0,20.2068,20.2409,20.1182,20.1728,23700.0
2009-04-22 13:10:00,29.59,29.61,29.42,29.46,31900.0,20.1659,20.1796,20.0501,20.0774,31900.0
2009-04-22 13:15:00,29.48,29.66,29.47,29.58,23900.0,20.091,20.2137,20.0842,20.1591,23900.0
2009-04-22 13:20:00,29.58,29.67,29.57,29.64,28500.0,20.1591,20.2205,20.1523,20.2,28500.0
2009-04-22 13:25:00,29.64,29.83,29.64,29.82,11400.0,20.2,20.3295,20.2,20.3227,11400.0
2009-04-22 13:30:00,29.83,29.88,29.75,29.88,17900.0,20.3295,20.3636,20.275,20.3636,17900.0
2009-04-22 13:35:00,29.9,29.94,29.83,29.83,27400.0,20.3772,20.4045,20.3295,20.3295,27400.0
2009-04-22 13:40:00,29.83,29.9,29.81,29.81,33400.0,20.3295,20.3772,20.3159,20.3159,33400.0
2009-04-22 13:45:00,29.81,29.91,29.77,29.89,16300.0,20.3159,20.384,20.2886,20.3704,16300.0
2009-04-22 13:50:00,29.88,29.95,29.84,29.9,21400.0,20.3636,20.4113,20.3363,20.3772,21400.0
2009-04-22 13:55:00,29.9,29.93,29.7,29.71,24200.0,20.3772,20.3977,20.2409,20.2477,24200.0
2009-04-22 14:00:00,29.71,29.82,29.64,29.73,29000.0,20.2477,20.3227,20.2,20.2614,29000.0
2009-04-22 14:05:00,29.71,29.84,29.69,29.79,20000.0,20.2477,20.3363,20.2341,20.3022,20000.0
2009-04-22 14:10:00,29.77,29.94,29.77,29.94,17600.0,20.2886,20.4045,20.2886,20.4045,17600.0
2009-04-22 14:15:00,29.94,30.05,29.94,30.05,28200.0,20.4045,20.4794,20.4045,20.4794,28200.0
2009-04-22 14:20:00,30.05,30.12,30.03,30.05,20400.0,20.4794,20.5271,20.4658,20.4794,20400.0
2009-04-22 14:25:00,30.06,30.12,30.02,30.09,36500.0,20.4863,20.5271,20.459,20.5067,36500.0
2009-04-22 14:30:00,30.1,30.29,30.1,30.29,54100.0,20.5135,20.643,20.5135,20.643,54100.0
2009-04-22 14:35:00,30.27,30.33,30.26,30.31,43400.0,20.6294,20.6703,20.6226,20.6566,43400.0
2009-04-22 14:40:00,30.31,30.35,30.28,30.33,42800.0,20.6566,20.6839,20.6362,20.6703,42800.0
2009-04-22 14:45:00,30.34,30.35,30.24,30.26,50200.0,20.6771,20.6839,20.6089,20.6226,50200.0
2009-04-22 14:50:00,30.26,30.34,30.23,30.28,40200.0,20.6226,20.6771,20.6021,20.6362,40200.0
2009-04-22 14:55:00,30.28,30.33,30.1,30.16,41800.0,20.6362,20.6703,20.5135,20.5544,41800.0
2009-04-22 15:00:00,30.16,30.18,30.03,30.14,62500.0,20.5544,20.568,20.4658,20.5408,62500.0
2009-04-22 15:05:00,30.15,30.23,30.11,30.19,50200.0,20.5476,20.6021,20.5203,20.5749,50200.0
2009-04-22 15:10:00,30.2,30.37,30.2,30.3,85100.0,20.5817,20.6975,20.5817,20.6498,85100.0
2009-04-22 15:15:00,30.32,30.38,29.93,30.0,58100.0,20.6635,20.7043,20.3977,20.4454,58100.0
2009-04-22 15:20:00,30.01,30.2,29.98,30.11,112000.0,20.4522,20.5817,20.4317,20.5203,112000.0
2009-04-22 15:25:00,30.1,30.18,30.0,30.09,136800.0,20.5135,20.568,20.4454,20.5067,136800.0
2009-04-22 15:30:00,30.08,30.16,29.97,30.12,98000.0,20.4999,20.5544,20.4249,20.5271,98000.0
2009-04-22 15:35:00,30.12,30.12,29.79,29.95,105800.0,20.5271,20.5271,20.3022,20.4113,105800.0
2009-04-22 15:40:00,29.92,30.04,29.82,30.01,179100.0,20.3908,20.4726,20.3227,20.4522,179100.0
2009-04-22 15:45:00,30.01,30.01,29.84,29.91,177500.0,20.4522,20.4522,20.3363,20.384,177500.0
2009-04-22 15:50:00,29.91,29.99,29.77,29.87,172300.0,20.384,20.4386,20.2886,20.3568,172300.0
2009-04-22 15:55:00,29.87,29.87,29.76,29.8,253000.0,20.3568,20.3568,20.2818,20.3091,253000.0
2009-04-23 09:30:00,30.01,30.17,29.4,29.48,59400.0,20.4522,20.5612,20.0365,20.091,59400.0
2009-04-23 09:35:00,29.47,29.98,29.32,29.93,54200.0,20.0842,20.4317,19.9819,20.3977,54200.0
2009-04-23 09:40:00,29.95,30.27,29.93,30.2,50900.0,20.4113,20.6294,20.3977,20.5817,50900.0
2009-04-23 09:45:00,30.17,30.28,30.1,30.26,28900.0,20.5612,20.6362,20.5135,20.6226,28900.0
2009-04-23 09:50:00,30.26,30.45,30.23,30.41,57100.0,20.6226,20.752,20.6021,20.7248,57100.0
2009-04-23 09:55:00,30.41,30.47,30.29,30.29,66000.0,20.7248,20.7657,20.643,20.643,66000.0
2009-04-23 10:00:00,30.29,30.3,29.86,30.05,39000.0,20.643,20.6498,20.35,20.4794,39000.0
2009-04-23 10:05:00,30.03,30.19,29.96,30.03,42200.0,20.4658,20.5749,20.4181,20.4658,42200.0
2009-04-23 10:10:00,30.03,30.17,30.01,30.12,40000.0,20.4658,20.5612,20.4522,20.5271,40000.0
2009-04-23 10:15:00,30.11,30.21,30.06,30.13,34800.0,20.5203,20.5885,20.4863,20.534,34800.0
2009-04-23 10:20:00,30.11,30.38,29.98,30.28,40300.0,20.5203,20.7043,20.4317,20.6362,40300.0
2009-04-23 10:25:00,30.31,30.39,30.28,30.39,28300.0,20.6566,20.7112,20.6362,20.7112,28300.0
2009-04-23 10:30:00,30.39,30.45,30.2,30.27,38300.0,20.7112,20.752,20.5817,20.6294,38300.0
2009-04-23 10:35:00,30.28,30.6,30.28,30.5,72800.0,20.6362,20.8543,20.6362,20.7861,72800.0
2009-04-23 10:40:00,30.5,30.58,30.27,30.3,30900.0,20.7861,20.8406,20.6294,20.6498,30900.0
2009-04-23 10:45:00,30.27,30.31,30.15,30.17,26600.0,20.6294,20.6566,20.5476,20.5612,26600.0
2009-04-23 10:50:00,30.17,30.18,30.06,30.09,54600.0,20.5612,20.568,20.4863,20.5067,54600.0
2009-04-23 10:55:00,30.08,30.13,29.91,29.97,26700.0,20.4999,20.534,20.384,20.4249,26700.0
2009-04-23 11:00:00,29.97,30.14,29.89,30.13,25000.0,20.4249,20.5408,20.3704,20.534,25000.0
2009-04-23 11:05:00,30.14,30.14,30.06,30.09,33900.0,20.5408,20.5408,20.4863,20.5067,33900.0
2009-04-23 11:10:00,30.07,30.13,29.88,29.96,45900.0,20.4931,20.534,20.3636,20.4181,45900.0
2009-04-23 11:15:00,29.94,30.0,29.82,29.9,43300.0,20.4045,20.4454,20.3227,20.3772,43300.0
2009-04-23 11:20:00,29.89,30.02,29.86,29.88,36400.0,20.3704,20.459,20.35,20.3636,36400.0
2009-04-23 11:25:00,29.87,29.99,29.84,29.9,47100.0,20.3568,20.4386,20.3363,20.3772,47100.0
2009-04-23 11:30:00,29.9,30.08,29.9,30.08,52600.0,20.3772,20.4999,20.3772,20.4999,52600.0
2009-04-23 11:35:00,30.06,30.11,29.99,30.02,29300.0,20.4863,20.5203,20.4386,20.459,29300.0
2009-04-23 11:40:00,30.01,30.07,29.98,30.02,32500.0,20.4522,20.4931,20.4317,20.459,32500.0
2009-04-23 11:45:00,30.02,30.08,29.98,30.01,25700.0,20.459,20.4999,20.4317,20.4522,25700.0
2009-04-23 11:50:00,30.02,30.08,30.0,30.03,14000.0,20.459,20.4999,20.4454,20.4658,14000.0
2009-04-23 11:55:00,30.03,30.04,29.9,30.01,31800.0,20.4658,20.4726,20.3772,20.4522,31800.0
2009-04-23 12:00:00,30.01,30.03,29.97,30.01,36500.0,20.4522,20.4658,20.4249,20.4522,36500.0
2009-04-23 12:05:00,30.01,30.08,29.98,30.01,33900.0,20.4522,20.4999,20.4317,20.4522,33900.0
2009-04-23 12:10:00,30.02,30.17,30.02,30.17,28700.0,20.459,20.5612,20.459,20.5612,28700.0
2009-04-23 12:15:00,30.18,30.36,30.17,30.32,29400.0,20.568,20.6907,20.5612,20.6635,29400.0
2009-04-23 12:20:00,30.34,30.42,30.32,30.36,26000.0,20.6771,20.7316,20.6635,20.6907,26000.0
2009-04-23 12:25:00,30.37,30.42,30.34,30.37,28700.0,20.6975,20.7316,20.6771,20.6975,28700.0
2009-04-23 12:30:00,30.38,30.41,30.24,30.29,21400.0,20.7043,20.7248,20.6089,20.643,21400.0
2009-04-23 12:35:00,30.29,30.36,30.26,30.36,29000.0,20.643,20.6907,20.6226,20.6907,29000.0
2009-04-23 12:40:00,30.38,30.51,30.38,30.49,25200.0,20.7043,20.7929,20.7043,20.7793,25200.0
2009-04-23 12:45:00,30.48,30.56,30.48,30.56,31100.0,20.7725,20.827,20.7725,20.827,31100.0
2009-04-23 12:50:00,30.55,30.71,30.55,30.7,60700.0,20.8202,20.9292,20.8202,20.9224,60700.0
2009-04-23 12:55:00,30.7,30.82,30.7,30.79,58400.0,20.9224,21.0042,20.9224,20.9838,58400.0
2009-04-23 13:00:00,30.82,31.13,30.81,31.0,102000.0,21.0042,21.2155,20.9974,21.1269,102000.0
2009-04-23 13:05:00,31.01,31.15,31.0,31.06,37300.0,21.1337,21.2291,21.1269,21.1678,37300.0
2009-04-23 13:10:00,31.07,31.09,30.94,31.06,65300.0,21.1746,21.1882,21.086,21.1678,65300.0
2009-04-23 13:15:00,31.07,31.25,31.04,31.22,52300.0,21.1746,21.2973,21.1541,21.2768,52300.0
2009-04-23 13:20:00,31.23,31.37,31.21,31.34,58100.0,21.2836,21.379,21.27,21.3586,58100.0
2009-04-23 13:25:00,31.34,31.41,31.26,31.27,54400.0,21.3586,21.4063,21.3041,21.3109,54400.0
2009-04-23 13:30:00,31.3,31.35,31.22,31.33,40800.0,21.3313,21.3654,21.2768,21.3518,40800.0
2009-04-23 13:35:00,31.32,31.4,31.28,31.35,37100.0,21.345,21.3995,21.3177,21.3654,37100.0
2009-04-23 13:40:00,31.35,31.35,31.24,31.26,36500.0,21.3654,21.3654,21.2904,21.3041,36500.0
2009-04-23 13:45:00,31.26,31.28,31.16,31.23,58600.0,21.3041,21.3177,21.2359,21.2836,58600.0
2009-04-23 13:50:00,31.25,31.27,31.09,31.15,44000.0,21.2973,21.3109,21.1882,21.2291,44000.0
2009-04-23 13:55:00,31.15,31.25,31.14,31.23,27800.0,21.2291,21.2973,21.2223,21.2836,27800.0
2009-04-23 14:00:00,31.24,31.26,31.05,31.12,45200.0,21.2904,21.3041,21.161,21.2087,45200.0
2009-04-23 14:05:00,31.12,31.19,31.11,31.15,39200.0,21.2087,21.2564,21.2018,21.2291,39200.0
2009-04-23 14:10:00,31.15,31.17,30.98,31.15,50400.0,21.2291,21.2427,21.1132,21.2291,50400.0
2009-04-23 14:15:00,31.15,31.31,31.06,31.3,62300.0,21.2291,21.3381,21.1678,21.3313,62300.0
2009-04-23 14:20:00,31.3,31.3,31.16,31.16,59600.0,21.3313,21.3313,21.2359,21.2359,59600.0
2009-04-23 14:25:00,31.15,31.22,31.09,31.2,36800.0,21.2291,21.2768,21.1882,21.2632,36800.0
2009-04-23 14:30:00,31.2,31.24,31.17,31.19,41000.0,21.2632,21.2904,21.2427,21.2564,41000.0
2009-04-23 14:35:00,31.2,31.44,31.19,31.38,86200.0,21.2632,21.4267,21.2564,21.3859,86200.0
2009-04-23 14:40:00,31.41,31.5,31.36,31.42,60900.0,21.4063,21.4676,21.3722,21.4131,60900.0
2009-04-23 14:45:00,31.42,31.48,31.34,31.43,85900.0,21.4131,21.454,21.3586,21.4199,85900.0
2009-04-23 14:50:00,31.43,31.46,31.29,31.29,70500.0,21.4199,21.4404,21.3245,21.3245,70500.0
2009-04-23 14:55:00,31.29,31.3,31.06,31.11,88000.0,21.3245,21.3313,21.1678,21.2018,88000.0
2009-04-23 15:00:00,31.11,31.16,30.94,31.06,100700.0,21.2018,21.2359,21.086,21.1678,100700.0
2009-04-23 15:05:00,31.05,31.15,31.0,31.09,83200.0,21.161,21.2291,21.1269,21.1882,83200.0
2009-04-23 15:10:00,31.09,31.09,30.94,31.05,92200.0,21.1882,21.1882,21.086,21.161,92200.0
2009-04-23 15:15:00,31.04,31.07,30.92,31.01,64400.0,21.1541,21.1746,21.0724,21.1337,64400.0
2009-04-23 15:20:00,31.01,31.13,30.86,31.13,67700.0,21.1337,21.2155,21.0315,21.2155,67700.0
2009-04-23 15:25:00,31.13,31.14,30.98,31.07,57000.0,21.2155,21.2223,21.1132,21.1746,57000.0
2009-04-23 15:30:00,31.07,31.12,30.85,31.02,88600.0,21.1746,21.2087,21.0247,21.1405,88600.0
2009-04-23 15:35:00,31.03,31.09,30.98,31.03,108000.0,21.1473,21.1882,21.1132,21.1473,108000.0
2009-04-23 15:40:00,31.02,31.33,30.98,31.28,130100.0,21.1405,21.3518,21.1132,21.3177,130100.0
2009-04-23 15:45:00,31.27,31.4,31.11,31.34,145500.0,21.3109,21.3995,21.2018,21.3586,145500.0
2009-04-23 15:50:00,31.34,31.48,31.22,31.42,122300.0,21.3586,21.454,21.2768,21.4131,122300.0
2009-04-23 15:55:00,31.41,31.65,31.37,31.5,262500.0,21.4063,21.5699,21.379,21.4676,262500.0
2009-04-24 09:30:00,31.63,31.63,31.24,31.4,58200.0,21.5562,21.5562,21.2904,21.3995,58200.0
2009-04-24 09:35:00,31.38,31.7,31.34,31.52,45700.0,21.3859,21.6039,21.3586,21.4813,45700.0
2009-04-24 09:40:00,31.51,32.22,31.49,32.14,47000.0,21.4745,21.9583,21.4608,21.9038,47000.0
2009-04-24 09:45:00,32.15,32.34,32.11,32.19,65500.0,21.9106,22.0401,21.8834,21.9379,65500.0
2009-04-24 09:50:00,32.21,32.55,32.11,32.5,49500.0,21.9515,22.1832,21.8834,22.1491,49500.0
2009-04-24 09:55:00,32.5,32.59,32.34,32.51,34200.0,22.1491,22.2105,22.0401,22.156,34200.0
2009-04-24 10:00:00,32.51,32.67,32.49,32.59,72300.0,22.156,22.265,22.1423,22.2105,72300.0
2009-04-24 10:05:00,32.6,32.87,32.57,32.57,73500.0,22.2173,22.4013,22.1969,22.1969,73500.0
2009-04-24 10:10:00,32.53,32.58,32.4,32.58,42700.0,22.1696,22.2037,22.081,22.2037,42700.0
2009-04-24 10:15:00,32.58,32.71,32.54,32.55,37500.0,22.2037,22.2923,22.1764,22.1832,37500.0
2009-04-24 10:20:00,32.54,32.62,32.38,32.55,23900.0,22.1764,22.2309,22.0674,22.1832,23900.0
2009-04-24 10:25:00,32.53,32.79,32.5,32.73,36600.0,22.1696,22.3468,22.1491,22.3059,36600.0
2009-04-24 10:30:00,32.75,33.0,32.72,32.95,66800.0,22.3195,22.4899,22.2991,22.4558,66800.0
2009-04-24 10:35:00,32.9,33.0,32.87,32.89,27900.0,22.4218,22.4899,22.4013,22.4149,27900.0
2009-04-24 10:40:00,32.91,32.95,32.85,32.85,27400.0,22.4286,22.4558,22.3877,22.3877,27400.0
2009-04-24 10:45:00,32.85,33.1,32.79,33.08,37500.0,22.3877,22.5581,22.3468,22.5444,37500.0
2009-04-24 10:50:00,33.07,33.1,33.02,33.1,38500.0,22.5376,22.5581,22.5035,22.5581,38500.0
2009-04-24 10:55:00,33.08,33.37,33.08,33.35,64800.0,22.5444,22.7421,22.5444,22.7284,64800.0
2009-04-24 11:00:00,33.31,33.35,33.15,33.2,47800.0,22.7012,22.7284,22.5921,22.6262,47800.0
2009-04-24 11:05:00,33.16,33.2,32.99,33.18,17400.0,22.5989,22.6262,22.4831,22.6126,17400.0
2009-04-24 11:10:00,33.18,33.22,33.13,33.19,31200.0,22.6126,22.6398,22.5785,22.6194,31200.0
2009-04-24 11:15:00,33.2,33.33,33.15,33.17,31100.0,22.6262,22.7148,22.5921,22.6058,31100.0
2009-04-24 11:20:00,33.16,33.18,33.0,33.17,34000.0,22.5989,22.6126,22.4899,22.6058,34000.0
2009-04-24 11:25:00,33.19,33.23,33.16,33.22,27700.0,22.6194,22.6467,22.5989,22.6398,27700.0
2009-04-24 11:30:00,33.23,33.35,33.2,33.34,35500.0,22.6467,22.7284,22.6262,22.7216,35500.0
2009-04-24 11:35:00,33.35,33.39,33.26,33.35,42900.0,22.7284,22.7557,22.6671,22.7284,42900.0
2009-04-24 11:40:00,33.33,33.39,33.29,33.35,37100.0,22.7148,22.7557,22.6875,22.7284,37100.0
2009-04-24 11:45:00,33.35,33.46,33.33,33.34,29700.0,22.7284,22.8034,22.7148,22.7216,29700.0
2009-04-24 11:50:00,33.35,33.44,33.3,33.41,30700.0,22.7284,22.7898,22.6944,22.7693,30700.0
2009-04-24 11:55:00,33.41,33.56,33.4,33.53,60300.0,22.7693,22.8716,22.7625,22.8511,60300.0
2009-04-24 12:00:00,33.53,33.56,33.31,33.36,34600.0,22.8511,22.8716,22.7012,22.7352,34600.0
2009-04-24 12:05:00,33.38,33.39,33.21,33.29,32300.0,22.7489,22.7557,22.633,22.6875,32300.0
2009-04-24 12:10:00,33.29,33.36,33.24,33.24,21900.0,22.6875,22.7352,22.6535,22.6535,21900.0
2009-04-24 12:15:00,33.24,33.25,33.14,33.2,37900.0,22.6535,22.6603,22.5853,22.6262,37900.0
2009-04-24 12:20:00,33.2,33.39,33.16,33.39,27600.0,22.6262,22.7557,22.5989,22.7557,27600.0
2009-04-24 12:25:00,33.36,33.38,33.32,33.38,11200.0,22.7352,22.7489,22.708,22.7489,11200.0
2009-04-24 12:30:00,33.37,33.58,33.37,33.51,36700.0,22.7421,22.8852,22.7421,22.8375,36700.0
2009-04-24 12:35:00,33.5,33.67,33.47,33.65,31200.0,22.8307,22.9465,22.8102,22.9329,31200.0
2009-04-24 12:40:00,33.64,33.65,33.53,33.6,19100.0,22.9261,22.9329,22.8511,22.8988,19100.0
2009-04-24 12:45:00,33.61,33.65,33.55,33.6,21700.0,22.9056,22.9329,22.8647,22.8988,21700.0
2009-04-24 12:50:00,33.6,33.74,33.52,33.62,34600.0,22.8988,22.9942,22.8443,22.9124,34600.0
2009-04-24 12:55:00,33.62,33.64,33.59,33.6,14400.0,22.9124,22.9261,22.892,22.8988,14400.0
2009-04-24 13:00:00,33.61,33.87,33.59,33.73,81500.0,22.9056,23.0828,22.892,22.9874,81500.0
2009-04-24 13:05:00,33.71,33.77,33.7,33.71,23500.0,22.9738,23.0147,22.967,22.9738,23500.0
2009-04-24 13:10:00,33.71,33.76,33.71,33.75,21200.0,22.9738,23.0079,22.9738,23.001,21200.0
2009-04-24 13:15:00,33.74,33.82,33.72,33.78,22400.0,22.9942,23.0487,22.9806,23.0215,22400.0
2009-04-24 13:20:00,33.77,33.81,33.75,33.77,14000.0,23.0147,23.0419,23.001,23.0147,14000.0
2009-04-24 13:25:00,33.76,33.8,33.68,33.75,28400.0,23.0079,23.0351,22.9533,23.001,28400.0
2009-04-24 13:30:00,33.75,33.75,33.57,33.65,32600.0,23.001,23.001,22.8784,22.9329,32600.0
2009-04-24 13:35:00,33.65,33.67,33.57,33.59,26800.0,22.9329,22.9465,22.8784,22.892,26800.0
2009-04-24 13:40:00,33.6,33.63,33.56,33.63,30800.0,22.8988,22.9193,22.8716,22.9193,30800.0
2009-04-24 13:45:00,33.65,33.67,33.59,33.67,13400.0,22.9329,22.9465,22.892,22.9465,13400.0
2009-04-24 13:50:00,33.64,33.73,33.2,33.73,47200.0,22.9261,22.9874,22.6262,22.9874,47200.0
2009-04-24 13:55:00,33.7,33.7,33.62,33.63,16100.0,22.967,22.967,22.9124,22.9193,16100.0
2009-04-24 14:00:00,33.62,33.86,33.46,33.77,96200.0,22.9124,23.076,22.8034,23.0147,96200.0
2009-04-24 14:05:00,33.77,33.88,33.44,33.47,57800.0,23.0147,23.0896,22.7898,22.8102,57800.0
2009-04-24 14:10:00,33.48,33.51,33.14,33.34,47900.0,22.817,22.8375,22.5853,22.7216,47900.0
2009-04-24 14:15:00,33.35,33.45,33.25,33.36,49900.0,22.7284,22.7966,22.6603,22.7352,49900.0
2009-04-24 14:20:00,33.37,33.53,33.31,33.37,44500.0,22.7421,22.8511,22.7012,22.7421,44500.0
2009-04-24 14:25:00,33.37,33.49,33.29,33.45,30500.0,22.7421,22.8238,22.6875,22.7966,30500.0
2009-04-24 14:30:00,33.5,33.63,33.48,33.59,45700.0,22.8307,22.9193,22.817,22.892,45700.0
2009-04-24 14:35:00,33.6,33.73,33.58,33.71,35000.0,22.8988,22.9874,22.8852,22.9738,35000.0
2009-04-24 14:40:00,33.69,33.87,33.63,33.85,35200.0,22.9601,23.0828,22.9193,23.0692,35200.0
2009-04-24 14:45:00,33.86,33.96,33.67,33.67,40600.0,23.076,23.1442,22.9465,22.9465,40600.0
2009-04-24 14:50:00,33.67,33.83,33.67,33.83,27000.0,22.9465,23.0556,22.9465,23.0556,27000.0
2009-04-24 14:55:00,33.81,33.85,33.71,33.8,40500.0,23.0419,23.0692,22.9738,23.0351,40500.0
2009-04-24 15:00:00,33.8,33.87,33.69,33.81,49100.0,23.0351,23.0828,22.9601,23.0419,49100.0
2009-04-24 15:05:00,33.83,33.95,33.82,33.88,59900.0,23.0556,23.1373,23.0487,23.0896,59900.0
2009-04-24 15:10:00,33.88,33.9,33.68,33.68,78600.0,23.0896,23.1033,22.9533,22.9533,78600.0
2009-04-24 15:15:00,33.67,33.73,33.58,33.58,87500.0,22.9465,22.9874,22.8852,22.8852,87500.0
2009-04-24 15:20:00,33.58,33.71,33.55,33.7,47400.0,22.8852,22.9738,22.8647,22.967,47400.0
2009-04-24 15:25:00,33.7,33.71,33.45,33.56,55800.0,22.967,22.9738,22.7966,22.8716,55800.0
2009-04-24 15:30:00,33.57,33.68,33.56,33.56,83700.0,22.8784,22.9533,22.8716,22.8716,83700.0
2009-04-24 15:35:00,33.56,33.57,33.37,33.51,72600.0,22.8716,22.8784,22.7421,22.8375,72600.0
2009-04-24 15:40:00,33.52,33.7,33.45,33.53,84300.0,22.8443,22.967,22.7966,22.8511,84300.0
2009-04-24 15:45:00,33.54,33.62,33.51,33.51,80600.0,22.8579,22.9124,22.8375,22.8375,80600.0
2009-04-24 15:50:00,33.51,33.56,33.27,33.33,149900.0,22.8375,22.8716,22.6739,22.7148,149900.0
2009-04-24 15:55:00,33.32,33.38,33.08,33.38,142300.0,22.708,22.7489,22.5444,22.7489,142300.0
2009-04-27 09:30:00,32.43,33.14,32.04,32.9,93100.0,22.1014,22.5853,21.8357,22.4218,93100.0
2009-04-27 09:35:00,32.9,32.96,32.59,32.68,52400.0,22.4218,22.4626,22.2105,22.2718,52400.0
2009-04-27 09:40:00,32.69,32.84,32.53,32.84,45400.0,22.2786,22.3809,22.1696,22.3809,45400.0
2009-04-27 09:45:00,32.84,33.0,32.84,32.99,38100.0,22.3809,22.4899,22.3809,22.4831,38100.0
2009-04-27 09:50:00,32.96,33.2,32.91,33.11,34400.0,22.4626,22.6262,22.4286,22.5649,34400.0
2009-04-27 09:55:00,33.13,33.17,32.97,33.01,28900.0,22.5785,22.6058,22.4695,22.4967,28900.0
2009-04-27 10:00:00,33.03,33.1,32.83,32.87,37300.0,22.5103,22.5581,22.374,22.4013,37300.0
2009-04-27 10:05:00,32.88,32.89,32.68,32.79,40000.0,22.4081,22.4149,22.2718,22.3468,40000.0
2009-04-27 10:10:00,32.77,32.87,32.62,32.78,62800.0,22.3332,22.4013,22.2309,22.34,62800.0
2009-04-27 10:15:00,32.78,33.23,32.65,33.17,40600.0,22.34,22.6467,22.2514,22.6058,40600.0
2009-04-27 10:20:00,33.22,33.38,33.05,33.3,40700.0,22.6398,22.7489,22.524,22.6944,40700.0
2009-04-27 10:25:00,33.29,33.33,33.17,33.22,22900.0,22.6875,22.7148,22.6058,22.6398,22900.0
2009-04-27 10:30:00,33.19,33.25,32.88,32.88,30200.0,22.6194,22.6603,22.4081,22.4081,30200.0
2009-04-27 10:35:00,32.89,33.22,32.87,33.16,33600.0,22.4149,22.6398,22.4013,22.5989,33600.0
2009-04-27 10:40:00,33.15,33.46,33.11,33.38,51800.0,22.5921,22.8034,22.5649,22.7489,51800.0
2009-04-27 10:45:00,33.37,33.41,33.18,33.18,17200.0,22.7421,22.7693,22.6126,22.6126,17200.0
2009-04-27 10:50:00,33.2,33.25,33.07,33.17,30500.0,22.6262,22.6603,22.5376,22.6058,30500.0
2009-04-27 10:55:00,33.16,33.28,33.08,33.27,25100.0,22.5989,22.6807,22.5444,22.6739,25100.0
2009-04-27 11:00:00,33.25,33.35,33.23,33.32,16900.0,22.6603,22.7284,22.6467,22.708,16900.0
2009-04-27 11:05:00,33.31,33.33,33.24,33.3,53600.0,22.7012,22.7148,22.6535,22.6944,53600.0
2009-04-27 11:10:00,33.3,33.31,33.1,33.16,33400.0,22.6944,22.7012,22.5581,22.5989,33400.0
2009-04-27 11:15:00,33.17,33.18,32.79,32.79,136500.0,22.6058,22.6126,22.3468,22.3468,136500.0
2009-04-27 11:20:00,32.78,32.87,32.65,32.66,194800.0,22.34,22.4013,22.2514,22.2582,194800.0
2009-04-27 11:25:00,32.67,32.88,32.61,32.88,197900.0,22.265,22.4081,22.2241,22.4081,197900.0
2009-04-27 11:30:00,32.91,32.95,32.7,32.86,171900.0,22.4286,22.4558,22.2855,22.3945,171900.0
2009-04-27 11:35:00,32.86,32.9,32.79,32.88,34000.0,22.3945,22.4218,22.3468,22.4081,34000.0
2009-04-27 11:40:00,32.9,32.94,32.79,32.85,23900.0,22.4218,22.449,22.3468,22.3877,23900.0
2009-04-27 11:45:00,32.85,33.02,32.81,32.98,23100.0,22.3877,22.5035,22.3604,22.4763,23100.0
2009-04-27 11:50:00,33.0,33.0,32.8,32.8,20000.0,22.4899,22.4899,22.3536,22.3536,20000.0
2009-04-27 11:55:00,32.8,32.94,32.77,32.92,22900.0,22.3536,22.449,22.3332,22.4354,22900.0
2009-04-27 12:00:00,32.9,33.0,32.9,33.0,16300.0,22.4218,22.4899,22.4218,22.4899,16300.0
2009-04-27 12:05:00,32.99,33.01,32.91,32.91,19500.0,22.4831,22.4967,22.4286,22.4286,19500.0
2009-04-27 12:10:00,32.91,32.92,32.78,32.8,16400.0,22.4286,22.4354,22.34,22.3536,16400.0
2009-04-27 12:15:00,32.82,32.82,32.66,32.67,35700.0,22.3672,22.3672,22.2582,22.265,35700.0
2009-04-27 12:20:00,32.66,32.8,32.65,32.77,23700.0,22.2582,22.3536,22.2514,22.3332,23700.0
2009-04-27 12:25:00,32.79,32.8,32.68,32.8,19400.0,22.3468,22.3536,22.2718,22.3536,19400.0
2009-04-27 12:30:00,32.8,32.82,32.75,32.75,23300.0,22.3536,22.3672,22.3195,22.3195,23300.0
2009-04-27 12:35:00,32.75,32.77,32.61,32.77,21300.0,22.3195,22.3332,22.2241,22.3332,21300.0
2009-04-27 12:40:00,32.77,32.77,32.61,32.64,24700.0,22.3332,22.3332,22.2241,22.2446,24700.0
2009-04-27 12:45:00,32.62,32.64,32.58,32.6,25000.0,22.2309,22.2446,22.2037,22.2173,25000.0
2009-04-27 12:50:00,32.6,32.6,32.44,32.49,28000.0,22.2173,22.2173,22.1083,22.1423,28000.0
2009-04-27 12:55:00,32.48,32.6,32.47,32.53,23000.0,22.1355,22.2173,22.1287,22.1696,23000.0
2009-04-27 13:00:00,32.52,32.58,32.44,32.48,35400.0,22.1628,22.2037,22.1083,22.1355,35400.0
2009-04-27 13:05:00,32.48,32.51,32.36,32.47,34200.0,22.1355,22.156,22.0537,22.1287,34200.0
2009-04-27 13:10:00,32.47,32.6,32.47,32.55,19600.0,22.1287,22.2173,22.1287,22.1832,19600.0
2009-04-27 13:15:00,32.56,32.58,32.45,32.47,29200.0,22.19,22.2037,22.1151,22.1287,29200.0
2009-04-27 13:20:00,32.47,32.47,32.3,32.41,45100.0,22.1287,22.1287,22.0128,22.0878,45100.0
2009-04-27 13:25:00,32.39,32.46,32.34,32.34,27900.0,22.0742,22.1219,22.0401,22.0401,27900.0
2009-04-27 13:30:00,32.34,32.41,32.3,32.39,29600.0,22.0401,22.0878,22.0128,22.0742,29600.0
2009-04-27 13:35:00,32.38,32.43,32.3,32.32,33200.0,22.0674,22.1014,22.0128,22.0265,33200.0
2009-04-27 13:40:00,32.31,32.46,32.31,32.41,16500.0,22.0197,22.1219,22.0197,22.0878,16500.0
2009-04-27 13:45:00,32.44,32.46,32.18,32.19,39300.0,22.1083,22.1219,21.9311,21.9379,39300.0
2009-04-27 13:50:00,32.19,32.22,32.08,32.08,32200.0,21.9379,21.9583,21.8629,21.8629,32200.0
2009-04-27 13:55:00,32.08,32.17,31.96,32.12,84900.0,21.8629,21.9242,21.7811,21.8902,84900.0
2009-04-27 14:00:00,32.12,32.15,32.03,32.1,38300.0,21.8902,21.9106,21.8288,21.8765,38300.0
2009-04-27 14:05:00,32.1,32.2,32.08,32.11,23600.0,21.8765,21.9447,21.8629,21.8834,23600.0
2009-04-27 14:10:00,32.11,32.28,32.08,32.11,25900.0,21.8834,21.9992,21.8629,21.8834,25900.0
2009-04-27 14:15:00,32.1,32.14,31.98,32.11,31700.0,21.8765,21.9038,21.7948,21.8834,31700.0
2009-04-27 14:20:00,32.1,32.19,32.07,32.12,30100.0,21.8765,21.9379,21.8561,21.8902,30100.0
2009-04-27 14:25:00,32.12,32.12,31.95,32.05,61200.0,21.8902,21.8902,21.7743,21.8425,61200.0
2009-04-27 14:30:00,32.07,32.21,32.07,32.14,31900.0,21.8561,21.9515,21.8561,21.9038,31900.0
2009-04-27 14:35:00,32.17,32.3,32.13,32.16,42400.0,21.9242,22.0128,21.897,21.9174,42400.0
2009-04-27 14:40:00,32.18,32.2,31.94,32.01,45800.0,21.9311,21.9447,21.7675,21.8152,45800.0
2009-04-27 14:45:00,32.01,32.03,31.88,31.91,51200.0,21.8152,21.8288,21.7266,21.7471,51200.0
2009-04-27 14:50:00,31.91,32.01,31.81,31.81,36800.0,21.7471,21.8152,21.6789,21.6789,36800.0
2009-04-27 14:55:00,31.83,31.97,31.81,31.87,47500.0,21.6925,21.7879,21.6789,21.7198,47500.0
2009-04-27 15:00:00,31.88,31.92,31.71,31.75,49700.0,21.7266,21.7539,21.6108,21.638,49700.0
2009-04-27 15:05:00,31.75,31.79,31.61,31.7,53900.0,21.638,21.6653,21.5426,21.6039,53900.0
2009-04-27 15:10:00,31.7,31.83,31.7,31.74,39900.0,21.6039,21.6925,21.6039,21.6312,39900.0
2009-04-27 15:15:00,31.74,32.02,31.72,32.02,95400.0,21.6312,21.822,21.6176,21.822,95400.0
2009-04-27 15:20:00,32.03,32.16,32.0,32.05,117000.0,21.8288,21.9174,21.8084,21.8425,117000.0
2009-04-27 15:25:00,32.05,32.06,31.88,31.96,55400.0,21.8425,21.8493,21.7266,21.7811,55400.0
2009-04-27 15:30:00,31.94,31.99,31.75,31.79,121500.0,21.7675,21.8016,21.638,21.6653,121500.0
2009-04-27 15:35:00,31.79,31.89,31.72,31.79,85900.0,21.6653,21.7334,21.6176,21.6653,85900.0
2009-04-27 15:40:00,31.77,32.04,31.7,31.99,112900.0,21.6516,21.8357,21.6039,21.8016,112900.0
2009-04-27 15:45:00,32.0,32.15,31.89,32.0,98100.0,21.8084,21.9106,21.7334,21.8084,98100.0
2009-04-27 15:50:00,31.99,32.04,31.79,32.04,116400.0,21.8016,21.8357,21.6653,21.8357,116400.0
2009-04-27 15:55:00,32.02,32.02,31.83,31.87,108900.0,21.822,21.822,21.6925,21.7198,108900.0
2009-04-28 09:30:00,31.01,31.19,30.8,30.92,47400.0,21.1337,21.2564,20.9906,21.0724,47400.0
2009-04-28 09:35:00,30.93,31.21,30.92,30.98,41700.0,21.0792,21.27,21.0724,21.1132,41700.0
2009-04-28 09:40:00,30.95,31.07,30.84,30.85,43800.0,21.0928,21.1746,21.0178,21.0247,43800.0
2009-04-28 09:45:00,30.86,31.01,30.79,30.9,32700.0,21.0315,21.1337,20.9838,21.0587,32700.0
2009-04-28 09:50:00,30.93,31.06,30.89,31.0,39000.0,21.0792,21.1678,21.0519,21.1269,39000.0
2009-04-28 09:55:00,31.01,31.05,30.85,30.95,43300.0,21.1337,21.161,21.0247,21.0928,43300.0
2009-04-28 10:00:00,30.96,31.39,30.96,31.24,29600.0,21.0996,21.3927,21.0996,21.2904,29600.0
2009-04-28 10:05:00,31.26,31.38,31.21,31.36,16600.0,21.3041,21.3859,21.27,21.3722,16600.0
2009-04-28 10:10:00,31.37,31.42,31.29,31.41,21100.0,21.379,21.4131,21.3245,21.4063,21100.0
2009-04-28 10:15:00,31.45,31.7,31.42,31.66,18000.0,21.4336,21.6039,21.4131,21.5767,18000.0
2009-04-28 10:20:00,31.67,31.81,31.65,31.66,19400.0,21.5835,21.6789,21.5699,21.5767,19400.0
2009-04-28 10:25:00,31.66,31.7,31.52,31.59,21000.0,21.5767,21.6039,21.4813,21.529,21000.0
2009-04-28 10:30:00,31.61,31.63,31.38,31.44,19400.0,21.5426,21.5562,21.3859,21.4267,19400.0
2009-04-28 10:35:00,31.43,31.57,31.41,31.52,17600.0,21.4199,21.5153,21.4063,21.4813,17600.0
2009-04-28 10:40:00,31.51,31.75,31.51,31.63,27100.0,21.4745,21.638,21.4745,21.5562,27100.0
2009-04-28 10:45:00,31.63,31.79,31.63,31.71,21400.0,21.5562,21.6653,21.5562,21.6108,21400.0
2009-04-28 10:50:00,31.72,31.77,31.61,31.68,14000.0,21.6176,21.6516,21.5426,21.5903,14000.0
2009-04-28 10:55:00,31.63,31.63,31.46,31.57,14900.0,21.5562,21.5562,21.4404,21.5153,14900.0
2009-04-28 11:00:00,31.55,31.59,31.49,31.57,10600.0,21.5017,21.529,21.4608,21.5153,10600.0
2009-04-28 11:05:00,31.53,31.53,31.41,31.43,5000.0,21.4881,21.4881,21.4063,21.4199,5000.0
2009-04-28 11:10:00,31.42,31.44,31.26,31.26,8600.0,21.4131,21.4267,21.3041,21.3041,8600.0
2009-04-28 11:15:00,31.26,31.31,31.24,31.31,13700.0,21.3041,21.3381,21.2904,21.3381,13700.0
2009-04-28 11:20:00,31.32,31.36,31.26,31.3,15000.0,21.345,21.3722,21.3041,21.3313,15000.0
2009-04-28 11:25:00,31.29,31.41,31.29,31.29,17300.0,21.3245,21.4063,21.3245,21.3245,17300.0
2009-04-28 11:30:00,31.3,31.31,31.16,31.24,18200.0,21.3313,21.3381,21.2359,21.2904,18200.0
2009-04-28 11:35:00,31.22,31.25,31.17,31.2,6500.0,21.2768,21.2973,21.2427,21.2632,6500.0
2009-04-28 11:40:00,31.22,31.28,31.21,31.21,8800.0,21.2768,21.3177,21.27,21.27,8800.0
2009-04-28 11:45:00,31.2,31.2,31.0,31.0,22100.0,21.2632,21.2632,21.1269,21.1269,22100.0
2009-04-28 11:50:00,31.0,31.01,30.93,30.97,22600.0,21.1269,21.1337,21.0792,21.1064,22600.0
2009-04-28 11:55:00,30.96,31.07,30.96,31.02,19600.0,21.0996,21.1746,21.0996,21.1405,19600.0
2009-04-28 12:00:00,31.04,31.26,30.99,31.26,18800.0,21.1541,21.3041,21.1201,21.3041,18800.0
2009-04-28 12:05:00,31.25,31.25,31.18,31.19,14800.0,21.2973,21.2973,21.2496,21.2564,14800.0
2009-04-28 12:10:00,31.19,31.26,31.19,31.23,15300.0,21.2564,21.3041,21.2564,21.2836,15300.0
2009-04-28 12:15:00,31.23,31.33,31.23,31.32,16400.0,21.2836,21.3518,21.2836,21.345,16400.0
2009-04-28 12:20:00,31.32,31.51,31.32,31.51,21900.0,21.345,21.4745,21.345,21.4745,21900.0
2009-04-28 12:25:00,31.51,31.52,31.44,31.44,14000.0,21.4745,21.4813,21.4267,21.4267,14000.0
2009-04-28 12:30:00,31.45,31.46,31.4,31.41,7900.0,21.4336,21.4404,21.3995,21.4063,7900.0
2009-04-28 12:35:00,31.41,31.43,31.16,31.16,13200.0,21.4063,21.4199,21.2359,21.2359,13200.0
2009-04-28 12:40:00,31.16,31.25,31.14,31.24,14200.0,21.2359,21.2973,21.2223,21.2904,14200.0
2009-04-28 12:45:00,31.25,31.29,31.24,31.25,11900.0,21.2973,21.3245,21.2904,21.2973,11900.0
2009-04-28 12:50:00,31.24,31.24,31.12,31.12,9800.0,21.2904,21.2904,21.2087,21.2087,9800.0
2009-04-28 12:55:00,31.15,31.21,31.09,31.2,18500.0,21.2291,21.27,21.1882,21.2632,18500.0
2009-04-28 13:00:00,31.21,31.38,31.21,31.35,20800.0,21.27,21.3859,21.27,21.3654,20800.0
2009-04-28 13:05:00,31.36,31.38,31.09,31.14,15600.0,21.3722,21.3859,21.1882,21.2223,15600.0
2009-04-28 13:10:00,31.13,31.23,31.08,31.21,11200.0,21.2155,21.2836,21.1814,21.27,11200.0
2009-04-28 13:15:00,31.2,31.29,31.17,31.23,15000.0,21.2632,21.3245,21.2427,21.2836,15000.0
2009-04-28 13:20:00,31.22,31.35,31.17,31.17,18800.0,21.2768,21.3654,21.2427,21.2427,18800.0
2009-04-28 13:25:00,31.16,31.24,31.14,31.22,7500.0,21.2359,21.2904,21.2223,21.2768,7500.0
2009-04-28 13:30:00,31.2,31.38,31.18,31.36,13900.0,21.2632,21.3859,21.2496,21.3722,13900.0
2009-04-28 13:35:00,31.35,31.42,31.28,31.31,11100.0,21.3654,21.4131,21.3177,21.3381,11100.0
2009-04-28 13:40:00,31.29,31.34,31.14,31.15,22400.0,21.3245,21.3586,21.2223,21.2291,22400.0
2009-04-28 13:45:00,31.16,31.22,31.15,31.18,13500.0,21.2359,21.2768,21.2291,21.2496,13500.0
2009-04-28 13:50:00,31.18,31.19,31.03,31.07,14000.0,21.2496,21.2564,21.1473,21.1746,14000.0
2009-04-28 13:55:00,31.07,31.1,31.01,31.06,12900.0,21.1746,21.195,21.1337,21.1678,12900.0
2009-04-28 14:00:00,31.09,31.21,31.09,31.18,20600.0,21.1882,21.27,21.1882,21.2496,20600.0
2009-04-28 14:05:00,31.19,31.25,31.15,31.2,13700.0,21.2564,21.2973,21.2291,21.2632,13700.0
2009-04-28 14:10:00,31.19,31.33,31.19,31.23,24100.0,21.2564,21.3518,21.2564,21.2836,24100.0
2009-04-28 14:15:00,31.23,31.23,31.11,31.16,22500.0,21.2836,21.2836,21.2018,21.2359,22500.0
2009-04-28 14:20:00,31.15,31.44,31.15,31.4,27000.0,21.2291,21.4267,21.2291,21.3995,27000.0
2009-04-28 14:25:00,31.42,31.46,31.36,31.45,32200.0,21.4131,21.4404,21.3722,21.4336,32200.0
2009-04-28 14:30:00,31.46,31.65,31.46,31.59,40700.0,21.4404,21.5699,21.4404,21.529,40700.0
2009-04-28 14:35:00,31.59,31.7,31.58,31.68,19400.0,21.529,21.6039,21.5222,21.5903,19400.0
2009-04-28 14:40:00,31.69,31.75,31.68,31.69,16400.0,21.5971,21.638,21.5903,21.5971,16400.0
2009-04-28 14:45:00,31.69,31.69,31.45,31.45,12100.0,21.5971,21.5971,21.4336,21.4336,12100.0
2009-04-28 14:50:00,31.45,31.59,31.43,31.58,11200.0,21.4336,21.529,21.4199,21.5222,11200.0
2009-04-28 14:55:00,31.58,31.61,31.46,31.47,12000.0,21.5222,21.5426,21.4404,21.4472,12000.0
2009-04-28 15:00:00,31.49,31.65,31.47,31.53,25100.0,21.4608,21.5699,21.4472,21.4881,25100.0
2009-04-28 15:05:00,31.54,31.59,31.43,31.56,18500.0,21.4949,21.529,21.4199,21.5085,18500.0
2009-04-28 15:10:00,31.56,31.64,31.4,31.4,34300.0,21.5085,21.563,21.3995,21.3995,34300.0
2009-04-28 15:15:00,31.4,31.48,31.3,31.33,40500.0,21.3995,21.454,21.3313,21.3518,40500.0
2009-04-28 15:20:00,31.31,31.43,31.28,31.31,21600.0,21.3381,21.4199,21.3177,21.3381,21600.0
2009-04-28 15:25:00,31.31,31.4,31.22,31.25,24100.0,21.3381,21.3995,21.2768,21.2973,24100.0
2009-04-28 15:30:00,31.22,31.23,31.09,31.15,39900.0,21.2768,21.2836,21.1882,21.2291,39900.0
2009-04-28 15:35:00,31.14,31.32,31.09,31.2,33800.0,21.2223,21.345,21.1882,21.2632,33800.0
2009-04-28 15:40:00,31.19,31.21,31.01,31.19,59000.0,21.2564,21.27,21.1337,21.2564,59000.0
2009-04-28 15:45:00,31.17,31.36,31.11,31.28,64700.0,21.2427,21.3722,21.2018,21.3177,64700.0
2009-04-28 15:50:00,31.28,31.35,31.22,31.35,64700.0,21.3177,21.3654,21.2768,21.3654,64700.0
2009-04-28 15:55:00,31.35,31.38,31.22,31.23,84800.0,21.3654,21.3859,21.2768,21.2836,84800.0
2009-04-29 09:30:00,31.62,32.05,31.62,32.0,38400.0,21.5494,21.8425,21.5494,21.8084,38400.0
2009-04-29 09:35:00,32.02,32.39,32.02,32.38,55600.0,21.822,22.0742,21.822,22.0674,55600.0
2009-04-29 09:40:00,32.34,32.6,32.33,32.54,56100.0,22.0401,22.2173,22.0333,22.1764,56100.0
2009-04-29 09:45:00,32.54,32.62,32.45,32.61,41600.0,22.1764,22.2309,22.1151,22.2241,41600.0
2009-04-29 09:50:00,32.61,32.9,32.6,32.84,39500.0,22.2241,22.4218,22.2173,22.3809,39500.0
2009-04-29 09:55:00,32.85,32.91,32.78,32.87,26800.0,22.3877,22.4286,22.34,22.4013,26800.0
2009-04-29 10:00:00,32.89,33.15,32.89,33.13,58000.0,22.4149,22.5921,22.4149,22.5785,58000.0
2009-04-29 10:05:00,33.11,33.35,33.09,33.2,78300.0,22.5649,22.7284,22.5512,22.6262,78300.0
2009-04-29 10:10:00,33.2,33.28,33.15,33.15,66800.0,22.6262,22.6807,22.5921,22.5921,66800.0
2009-04-29 10:15:00,33.15,33.46,33.15,33.39,66900.0,22.5921,22.8034,22.5921,22.7557,66900.0
2009-04-29 10:20:00,33.37,33.39,33.28,33.28,48900.0,22.7421,22.7557,22.6807,22.6807,48900.0
2009-04-29 10:25:00,33.29,33.41,33.25,33.31,43000.0,22.6875,22.7693,22.6603,22.7012,43000.0
2009-04-29 10:30:00,33.32,33.44,33.21,33.22,73900.0,22.708,22.7898,22.633,22.6398,73900.0
2009-04-29 10:35:00,33.22,33.35,33.12,33.34,97500.0,22.6398,22.7284,22.5717,22.7216,97500.0
2009-04-29 10:40:00,33.33,33.45,33.27,33.41,51200.0,22.7148,22.7966,22.6739,22.7693,51200.0
2009-04-29 10:45:00,33.41,33.44,33.33,33.36,28300.0,22.7693,22.7898,22.7148,22.7352,28300.0
2009-04-29 10:50:00,33.33,33.55,33.32,33.44,47800.0,22.7148,22.8647,22.708,22.7898,47800.0
2009-04-29 10:55:00,33.44,33.5,33.4,33.48,25200.0,22.7898,22.8307,22.7625,22.817,25200.0
2009-04-29 11:00:00,33.48,33.49,33.39,33.39,33500.0,22.817,22.8238,22.7557,22.7557,33500.0
2009-04-29 11:05:00,33.41,33.52,33.38,33.46,26200.0,22.7693,22.8443,22.7489,22.8034,26200.0
2009-04-29 11:10:00,33.46,33.56,33.38,33.54,20600.0,22.8034,22.8716,22.7489,22.8579,20600.0
2009-04-29 11:15:00,33.54,33.72,33.53,33.68,50000.0,22.8579,22.9806,22.8511,22.9533,50000.0
2009-04-29 11:20:00,33.67,33.75,33.63,33.68,54600.0,22.9465,23.001,22.9193,22.9533,54600.0
2009-04-29 11:25:00,33.67,33.8,33.59,33.77,50800.0,22.9465,23.0351,22.892,23.0147,50800.0
2009-04-29 11:30:00,33.77,33.8,33.6,33.67,56900.0,23.0147,23.0351,22.8988,22.9465,56900.0
2009-04-29 11:35:00,33.67,33.82,33.63,33.79,32400.0,22.9465,23.0487,22.9193,23.0283,32400.0
2009-04-29 11:40:00,33.79,33.86,33.65,33.65,20100.0,23.0283,23.076,22.9329,22.9329,20100.0
2009-04-29 11:45:00,33.67,33.78,33.67,33.77,21900.0,22.9465,23.0215,22.9465,23.0147,21900.0
2009-04-29 11:50:00,33.77,33.8,33.71,33.8,16300.0,23.0147,23.0351,22.9738,23.0351,16300.0
2009-04-29 11:55:00,33.79,33.87,33.77,33.82,44500.0,23.0283,23.0828,23.0147,23.0487,44500.0
2009-04-29 12:00:00,33.81,33.87,33.8,33.8,15100.0,23.0419,23.0828,23.0351,23.0351,15100.0
2009-04-29 12:05:00,33.81,33.85,33.78,33.81,21700.0,23.0419,23.0692,23.0215,23.0419,21700.0
2009-04-29 12:10:00,33.79,33.83,33.7,33.77,25800.0,23.0283,23.0556,22.967,23.0147,25800.0
2009-04-29 12:15:00,33.76,33.85,33.76,33.76,29900.0,23.0079,23.0692,23.0079,23.0079,29900.0
2009-04-29 12:20:00,33.77,33.77,33.6,33.77,14400.0,23.0147,23.0147,22.8988,23.0147,14400.0
2009-04-29 12:25:00,33.78,33.81,33.67,33.73,15300.0,23.0215,23.0419,22.9465,22.9874,15300.0
2009-04-29 12:30:00,33.73,33.84,33.69,33.82,15000.0,22.9874,23.0624,22.9601,23.0487,15000.0
2009-04-29 12:35:00,33.84,33.87,33.82,33.83,8000.0,23.0624,23.0828,23.0487,23.0556,8000.0
2009-04-29 12:40:00,33.83,33.92,33.83,33.83,14600.0,23.0556,23.1169,23.0556,23.0556,14600.0
2009-04-29 12:45:00,33.84,33.89,33.81,33.89,9100.0,23.0624,23.0964,23.0419,23.0964,9100.0
2009-04-29 12:50:00,33.89,33.97,33.86,33.97,11300.0,23.0964,23.151,23.076,23.151,11300.0
2009-04-29 12:55:00,33.97,34.06,33.94,34.0,29500.0,23.151,23.2123,23.1305,23.1714,29500.0
2009-04-29 13:00:00,34.0,34.03,33.9,33.9,18700.0,23.1714,23.1919,23.1033,23.1033,18700.0
2009-04-29 13:05:00,33.9,33.95,33.81,33.81,26600.0,23.1033,23.1373,23.0419,23.0419,26600.0
2009-04-29 13:10:00,33.81,33.87,33.74,33.86,27500.0,23.0419,23.0828,22.9942,23.076,27500.0
2009-04-29 13:15:00,33.85,33.95,33.84,33.89,17700.0,23.0692,23.1373,23.0624,23.0964,17700.0
2009-04-29 13:20:00,33.89,34.0,33.89,33.92,25500.0,23.0964,23.1714,23.0964,23.1169,25500.0
2009-04-29 13:25:00,33.93,34.03,33.86,33.94,22200.0,23.1237,23.1919,23.076,23.1305,22200.0
2009-04-29 13:30:00,33.95,34.01,33.91,34.01,13000.0,23.1373,23.1782,23.1101,23.1782,13000.0
2009-04-29 13:35:00,33.99,33.99,33.89,33.89,19000.0,23.1646,23.1646,23.0964,23.0964,19000.0
2009-04-29 13:40:00,33.88,33.96,33.87,33.94,14300.0,23.0896,23.1442,23.0828,23.1305,14300.0
2009-04-29 13:45:00,33.93,33.95,33.88,33.9,12500.0,23.1237,23.1373,23.0896,23.1033,12500.0
2009-04-29 13:50:00,33.9,33.95,33.89,33.92,12800.0,23.1033,23.1373,23.0964,23.1169,12800.0
2009-04-29 13:55:00,33.92,33.95,33.77,33.77,16600.0,23.1169,23.1373,23.0147,23.0147,16600.0
2009-04-29 14:00:00,33.77,33.87,33.77,33.83,26900.0,23.0147,23.0828,23.0147,23.0556,26900.0
2009-04-29 14:05:00,33.83,33.86,33.74,33.75,25500.0,23.0556,23.076,22.9942,23.001,25500.0
2009-04-29 14:10:00,33.78,33.83,33.7,33.72,23000.0,23.0215,23.0556,22.967,22.9806,23000.0
2009-04-29 14:15:00,33.71,34.0,33.5,33.56,67300.0,22.9738,23.1714,22.8307,22.8716,67300.0
2009-04-29 14:20:00,33.55,33.91,33.47,33.5,47600.0,22.8647,23.1101,22.8102,22.8307,47600.0
2009-04-29 14:25:00,33.47,33.83,33.44,33.75,47300.0,22.8102,23.0556,22.7898,23.001,47300.0
2009-04-29 14:30:00,33.77,33.95,33.65,33.92,58100.0,23.0147,23.1373,22.9329,23.1169,58100.0
2009-04-29 14:35:00,33.93,33.95,33.76,33.82,46400.0,23.1237,23.1373,23.0079,23.0487,46400.0
2009-04-29 14:40:00,33.82,33.96,33.62,33.68,81100.0,23.0487,23.1442,22.9124,22.9533,81100.0
2009-04-29 14:45:00,33.68,33.8,33.51,33.52,79700.0,22.9533,23.0351,22.8375,22.8443,79700.0
2009-04-29 14:50:00,33.53,33.62,33.45,33.49,61400.0,22.8511,22.9124,22.7966,22.8238,61400.0
2009-04-29 14:55:00,33.47,33.54,33.4,33.52,38900.0,22.8102,22.8579,22.7625,22.8443,38900.0
2009-04-29 15:00:00,33.56,33.68,33.41,33.64,32000.0,22.8716,22.9533,22.7693,22.9261,32000.0
2009-04-29 15:05:00,33.62,33.73,33.5,33.56,31500.0,22.9124,22.9874,22.8307,22.8716,31500.0
2009-04-29 15:10:00,33.58,33.75,33.47,33.69,38200.0,22.8852,23.001,22.8102,22.9601,38200.0
2009-04-29 15:15:00,33.67,33.68,33.48,33.53,27900.0,22.9465,22.9533,22.817,22.8511,27900.0
2009-04-29 15:20:00,33.52,33.6,33.32,33.35,60000.0,22.8443,22.8988,22.708,22.7284,60000.0
2009-04-29 15:25:00,33.34,33.42,33.26,33.32,42500.0,22.7216,22.7761,22.6671,22.708,42500.0
2009-04-29 15:30:00,33.32,33.47,33.18,33.39,55000.0,22.708,22.8102,22.6126,22.7557,55000.0
2009-04-29 15:35:00,33.38,33.57,33.33,33.56,81100.0,22.7489,22.8784,22.7148,22.8716,81100.0
2009-04-29 15:40:00,33.56,33.61,33.33,33.4,74700.0,22.8716,22.9056,22.7148,22.7625,74700.0
2009-04-29 15:45:00,33.41,33.42,33.16,33.28,72100.0,22.7693,22.7761,22.5989,22.6807,72100.0
2009-04-29 15:50:00,33.29,33.37,33.21,33.21,67400.0,22.6875,22.7421,22.633,22.633,67400.0
2009-04-29 15:55:00,33.2,33.48,33.19,33.48,83800.0,22.6262,22.817,22.6194,22.817,83800.0
2009-04-30 09:30:00,34.52,35.72,34.52,34.52,276300.0,23.5258,24.3436,23.5258,23.5258,276300.0
2009-04-30 09:35:00,34.53,34.81,34.15,34.46,80100.0,23.5326,23.7234,23.2736,23.4849,80100.0
2009-04-30 09:40:00,34.52,35.5,34.43,34.97,130800.0,23.5258,24.1937,23.4645,23.8325,130800.0
2009-04-30 09:45:00,34.98,34.98,34.51,34.55,80000.0,23.8393,23.8393,23.519,23.5462,80000.0
2009-04-30 09:50:00,34.52,34.9,34.5,34.85,114300.0,23.5258,23.7848,23.5122,23.7507,114300.0
2009-04-30 09:55:00,34.85,35.61,34.79,35.51,132900.0,23.7507,24.2687,23.7098,24.2005,132900.0
2009-04-30 10:00:00,35.53,35.9,35.5,35.9,49400.0,24.2141,24.4663,24.1937,24.4663,49400.0
2009-04-30 10:05:00,35.9,36.0,35.67,35.76,62200.0,24.4663,24.5344,24.3095,24.3709,62200.0
2009-04-30 10:10:00,35.73,35.98,35.71,35.95,20000.0,24.3504,24.5208,24.3368,24.5004,20000.0
2009-04-30 10:15:00,35.94,35.97,35.62,35.83,52500.0,24.4935,24.514,24.2755,24.4186,52500.0
2009-04-30 10:20:00,35.81,36.18,35.79,36.03,55500.0,24.405,24.6571,24.3913,24.5549,55500.0
2009-04-30 10:25:00,36.03,36.14,35.87,35.94,45600.0,24.5549,24.6299,24.4458,24.4935,45600.0
2009-04-30 10:30:00,35.94,36.04,35.66,35.66,70300.0,24.4935,24.5617,24.3027,24.3027,70300.0
2009-04-30 10:35:00,35.71,35.92,35.58,35.64,59100.0,24.3368,24.4799,24.2482,24.2891,59100.0
2009-04-30 10:40:00,35.64,35.68,35.33,35.5,91600.0,24.2891,24.3164,24.0778,24.1937,91600.0
2009-04-30 10:45:00,35.46,35.61,35.21,35.54,85600.0,24.1664,24.2687,23.996,24.2209,85600.0
2009-04-30 10:50:00,35.57,35.66,35.29,35.53,139300.0,24.2414,24.3027,24.0506,24.2141,139300.0
2009-04-30 10:55:00,35.53,35.59,35.22,35.28,61300.0,24.2141,24.255,24.0029,24.0438,61300.0
2009-04-30 11:00:00,35.25,35.45,35.23,35.4,59000.0,24.0233,24.1596,24.0097,24.1255,59000.0
2009-04-30 11:05:00,35.41,35.51,35.19,35.24,97600.0,24.1323,24.2005,23.9824,24.0165,97600.0
2009-04-30 11:10:00,35.26,35.67,35.26,35.67,39000.0,24.0301,24.3095,24.0301,24.3095,39000.0
2009-04-30 11:15:00,35.66,35.68,35.39,35.57,37400.0,24.3027,24.3164,24.1187,24.2414,37400.0
2009-04-30 11:20:00,35.54,35.56,35.36,35.39,38700.0,24.2209,24.2346,24.0983,24.1187,38700.0
2009-04-30 11:25:00,35.39,35.61,35.38,35.56,52700.0,24.1187,24.2687,24.1119,24.2346,52700.0
2009-04-30 11:30:00,35.57,35.61,35.44,35.55,37700.0,24.2414,24.2687,24.1528,24.2278,37700.0
2009-04-30 11:35:00,35.53,35.63,35.39,35.42,33000.0,24.2141,24.2823,24.1187,24.1392,33000.0
2009-04-30 11:40:00,35.4,35.53,35.37,35.49,39300.0,24.1255,24.2141,24.1051,24.1869,39300.0
2009-04-30 11:45:00,35.48,35.55,35.43,35.49,53700.0,24.1801,24.2278,24.146,24.1869,53700.0
2009-04-30 11:50:00,35.5,35.54,35.16,35.22,47300.0,24.1937,24.2209,23.962,24.0029,47300.0
2009-04-30 11:55:00,35.2,35.22,35.0,35.14,26900.0,23.9892,24.0029,23.8529,23.9483,26900.0
2009-04-30 12:00:00,35.15,35.35,35.12,35.28,72500.0,23.9552,24.0915,23.9347,24.0438,72500.0
2009-04-30 12:05:00,35.25,35.31,35.1,35.13,39500.0,24.0233,24.0642,23.9211,23.9415,39500.0
2009-04-30 12:10:00,35.13,35.18,35.05,35.07,42700.0,23.9415,23.9756,23.887,23.9006,42700.0
2009-04-30 12:15:00,35.04,35.04,34.9,34.92,53500.0,23.8802,23.8802,23.7848,23.7984,53500.0
2009-04-30 12:20:00,34.92,35.02,34.78,34.81,40000.0,23.7984,23.8666,23.703,23.7234,40000.0
2009-04-30 12:25:00,34.8,35.04,34.7,34.74,69600.0,23.7166,23.8802,23.6485,23.6757,69600.0
2009-04-30 12:30:00,34.74,34.74,34.24,34.35,97800.0,23.6757,23.6757,23.335,23.4099,97800.0
2009-04-30 12:35:00,34.34,34.71,34.34,34.59,45500.0,23.4031,23.6553,23.4031,23.5735,45500.0
2009-04-30 12:40:00,34.58,34.69,34.47,34.56,66000.0,23.5667,23.6417,23.4917,23.5531,66000.0
2009-04-30 12:45:00,34.53,34.65,34.27,34.27,65600.0,23.5326,23.6144,23.3554,23.3554,65600.0
2009-04-30 12:50:00,34.27,34.36,34.21,34.3,66200.0,23.3554,23.4168,23.3145,23.3759,66200.0
2009-04-30 12:55:00,34.28,34.35,34.09,34.14,90300.0,23.3622,23.4099,23.2328,23.2668,90300.0
2009-04-30 13:00:00,34.17,34.42,33.99,34.33,91300.0,23.2873,23.4577,23.1646,23.3963,91300.0
2009-04-30 13:05:00,34.33,34.56,34.26,34.27,184800.0,23.3963,23.5531,23.3486,23.3554,184800.0
2009-04-30 13:10:00,34.27,34.44,34.11,34.44,40700.0,23.3554,23.4713,23.2464,23.4713,40700.0
2009-04-30 13:15:00,34.42,34.42,34.04,34.11,45900.0,23.4577,23.4577,23.1987,23.2464,45900.0
2009-04-30 13:20:00,34.1,34.16,33.76,33.81,73000.0,23.2396,23.2805,23.0079,23.0419,73000.0
2009-04-30 13:25:00,33.76,34.05,33.67,34.0,47400.0,23.0079,23.2055,22.9465,23.1714,47400.0
2009-04-30 13:30:00,34.0,34.16,33.9,34.11,40500.0,23.1714,23.2805,23.1033,23.2464,40500.0
2009-04-30 13:35:00,34.11,34.21,33.96,34.09,52800.0,23.2464,23.3145,23.1442,23.2328,52800.0
2009-04-30 13:40:00,34.11,34.13,33.92,34.09,103500.0,23.2464,23.26,23.1169,23.2328,103500.0
2009-04-30 13:45:00,34.09,34.09,33.96,34.02,48200.0,23.2328,23.2328,23.1442,23.185,48200.0
2009-04-30 13:50:00,34.01,34.24,33.87,34.24,162200.0,23.1782,23.335,23.0828,23.335,162200.0
2009-04-30 13:55:00,34.22,34.3,33.93,34.04,91400.0,23.3213,23.3759,23.1237,23.1987,91400.0
2009-04-30 14:00:00,34.05,34.32,34.0,34.29,80300.0,23.2055,23.3895,23.1714,23.3691,80300.0
2009-04-30 14:05:00,34.28,34.29,34.04,34.06,250300.0,23.3622,23.3691,23.1987,23.2123,250300.0
2009-04-30 14:10:00,34.07,34.07,33.84,34.03,52000.0,23.2191,23.2191,23.0624,23.1919,52000.0
2009-04-30 14:15:00,34.03,34.1,33.86,33.96,74700.0,23.1919,23.2396,23.076,23.1442,74700.0
2009-04-30 14:20:00,34.0,34.05,33.95,34.0,90200.0,23.1714,23.2055,23.1373,23.1714,90200.0
2009-04-30 14:25:00,34.0,34.01,33.94,33.95,77500.0,23.1714,23.1782,23.1305,23.1373,77500.0
2009-04-30 14:30:00,33.96,34.17,33.94,34.0,160100.0,23.1442,23.2873,23.1305,23.1714,160100.0
2009-04-30 14:35:00,34.0,34.18,33.97,34.15,107400.0,23.1714,23.2941,23.151,23.2736,107400.0
2009-04-30 14:40:00,34.16,34.17,33.94,34.0,74400.0,23.2805,23.2873,23.1305,23.1714,74400.0
2009-04-30 14:45:00,34.01,34.14,33.96,34.01,69600.0,23.1782,23.2668,23.1442,23.1782,69600.0
2009-04-30 14:50:00,34.01,34.06,33.95,34.04,61700.0,23.1782,23.2123,23.1373,23.1987,61700.0
2009-04-30 14:55:00,34.05,34.07,33.97,34.04,58700.0,23.2055,23.2191,23.151,23.1987,58700.0
2009-04-30 15:00:00,34.03,34.06,33.84,34.0,74600.0,23.1919,23.2123,23.0624,23.1714,74600.0
2009-04-30 15:05:00,33.97,33.99,33.77,33.81,71600.0,23.151,23.1646,23.0147,23.0419,71600.0
2009-04-30 15:10:00,33.79,33.99,33.77,33.82,50600.0,23.0283,23.1646,23.0147,23.0487,50600.0
2009-04-30 15:15:00,33.82,33.96,33.63,33.79,134800.0,23.0487,23.1442,22.9193,23.0283,134800.0
2009-04-30 15:20:00,33.79,33.86,33.63,33.83,108000.0,23.0283,23.076,22.9193,23.0556,108000.0
2009-04-30 15:25:00,33.82,33.94,33.67,33.79,83600.0,23.0487,23.1305,22.9465,23.0283,83600.0
2009-04-30 15:30:00,33.78,34.01,33.76,33.99,116200.0,23.0215,23.1782,23.0079,23.1646,116200.0
2009-04-30 15:35:00,33.98,34.01,33.88,33.99,99200.0,23.1578,23.1782,23.0896,23.1646,99200.0
2009-04-30 15:40:00,33.97,34.0,33.85,34.0,118700.0,23.151,23.1714,23.0692,23.1714,118700.0
2009-04-30 15:45:00,33.99,34.01,33.9,33.92,100700.0,23.1646,23.1782,23.1033,23.1169,100700.0
2009-04-30 15:50:00,33.93,34.0,33.9,33.91,109900.0,23.1237,23.1714,23.1033,23.1101,109900.0
2009-04-30 15:55:00,33.91,34.07,33.9,33.99,145200.0,23.1101,23.2191,23.1033,23.1646,145200.0
2009-05-01 09:30:00,33.9,34.32,33.23,33.8,76200.0,23.1033,23.3895,22.6467,23.0351,76200.0
2009-05-01 09:35:00,33.8,34.09,33.64,33.85,60900.0,23.0351,23.2328,22.9261,23.0692,60900.0
2009-05-01 09:40:00,33.79,34.01,33.6,34.0,60500.0,23.0283,23.1782,22.8988,23.1714,60500.0
2009-05-01 09:45:00,34.01,34.06,33.91,33.95,71400.0,23.1782,23.2123,23.1101,23.1373,71400.0
2009-05-01 09:50:00,33.97,34.03,33.88,33.99,80700.0,23.151,23.1919,23.0896,23.1646,80700.0
2009-05-01 09:55:00,34.0,34.39,33.95,34.24,146700.0,23.1714,23.4372,23.1373,23.335,146700.0
2009-05-01 10:00:00,34.19,34.38,33.95,34.08,114900.0,23.3009,23.4304,23.1373,23.2259,114900.0
2009-05-01 10:05:00,34.08,34.2,33.97,33.99,94300.0,23.2259,23.3077,23.151,23.1646,94300.0
2009-05-01 10:10:00,33.98,34.08,33.94,34.0,131300.0,23.1578,23.2259,23.1305,23.1714,131300.0
2009-05-01 10:15:00,34.01,34.08,33.97,34.0,132700.0,23.1782,23.2259,23.151,23.1714,132700.0
2009-05-01 10:20:00,34.0,34.05,33.9,34.03,99600.0,23.1714,23.2055,23.1033,23.1919,99600.0
2009-05-01 10:25:00,34.04,34.07,33.9,34.03,86400.0,23.1987,23.2191,23.1033,23.1919,86400.0
2009-05-01 10:30:00,34.0,34.09,33.95,33.97,76600.0,23.1714,23.2328,23.1373,23.151,76600.0
2009-05-01 10:35:00,33.97,34.03,33.89,33.98,119800.0,23.151,23.1919,23.0964,23.1578,119800.0
2009-05-01 10:40:00,33.99,34.0,33.91,33.94,151700.0,23.1646,23.1714,23.1101,23.1305,151700.0
2009-05-01 10:45:00,33.95,34.01,33.92,33.97,51600.0,23.1373,23.1782,23.1169,23.151,51600.0
2009-05-01 10:50:00,33.95,34.05,33.91,33.95,83700.0,23.1373,23.2055,23.1101,23.1373,83700.0
2009-05-01 10:55:00,33.96,34.02,33.94,34.0,105400.0,23.1442,23.185,23.1305,23.1714,105400.0
2009-05-01 11:00:00,34.01,34.06,33.98,34.03,133700.0,23.1782,23.2123,23.1578,23.1919,133700.0
2009-05-01 11:05:00,34.05,34.12,34.0,34.04,63000.0,23.2055,23.2532,23.1714,23.1987,63000.0
2009-05-01 11:10:00,34.04,34.15,34.01,34.15,109400.0,23.1987,23.2736,23.1782,23.2736,109400.0
2009-05-01 11:15:00,34.16,34.25,34.15,34.19,55500.0,23.2805,23.3418,23.2736,23.3009,55500.0
2009-05-01 11:20:00,34.2,34.49,34.19,34.35,173500.0,23.3077,23.5054,23.3009,23.4099,173500.0
2009-05-01 11:25:00,34.37,34.44,34.21,34.35,125600.0,23.4236,23.4713,23.3145,23.4099,125600.0
2009-05-01 11:30:00,34.38,34.59,34.37,34.49,93200.0,23.4304,23.5735,23.4236,23.5054,93200.0
2009-05-01 11:35:00,34.49,34.5,34.3,34.43,90900.0,23.5054,23.5122,23.3759,23.4645,90900.0
2009-05-01 11:40:00,34.43,34.44,34.24,34.27,66300.0,23.4645,23.4713,23.335,23.3554,66300.0
2009-05-01 11:45:00,34.27,34.33,34.14,34.21,47400.0,23.3554,23.3963,23.2668,23.3145,47400.0
2009-05-01 11:50:00,34.21,34.24,34.1,34.1,87200.0,23.3145,23.335,23.2396,23.2396,87200.0
2009-05-01 11:55:00,34.1,34.13,34.0,34.08,54800.0,23.2396,23.26,23.1714,23.2259,54800.0
2009-05-01 12:00:00,34.08,34.23,34.03,34.22,94500.0,23.2259,23.3282,23.1919,23.3213,94500.0
2009-05-01 12:05:00,34.22,34.29,34.19,34.27,27200.0,23.3213,23.3691,23.3009,23.3554,27200.0
2009-05-01 12:10:00,34.27,34.3,34.18,34.25,32200.0,23.3554,23.3759,23.2941,23.3418,32200.0
2009-05-01 12:15:00,34.24,34.37,34.22,34.32,31800.0,23.335,23.4236,23.3213,23.3895,31800.0
2009-05-01 12:20:00,34.32,34.32,34.17,34.2,113900.0,23.3895,23.3895,23.2873,23.3077,113900.0
2009-05-01 12:25:00,34.2,34.23,34.01,34.06,65300.0,23.3077,23.3282,23.1782,23.2123,65300.0
2009-05-01 12:30:00,34.04,34.13,34.01,34.02,102500.0,23.1987,23.26,23.1782,23.185,102500.0
2009-05-01 12:35:00,34.02,34.16,33.97,34.11,106700.0,23.185,23.2805,23.151,23.2464,106700.0
2009-05-01 12:40:00,34.12,34.21,34.0,34.07,76400.0,23.2532,23.3145,23.1714,23.2191,76400.0
2009-05-01 12:45:00,34.06,34.19,34.01,34.17,32100.0,23.2123,23.3009,23.1782,23.2873,32100.0
2009-05-01 12:50:00,34.19,34.3,34.13,34.17,34400.0,23.3009,23.3759,23.26,23.2873,34400.0
2009-05-01 12:55:00,34.18,34.25,34.05,34.05,54800.0,23.2941,23.3418,23.2055,23.2055,54800.0
2009-05-01 13:00:00,34.07,34.12,34.01,34.1,85500.0,23.2191,23.2532,23.1782,23.2396,85500.0
2009-05-01 13:05:00,34.12,34.12,34.01,34.02,116400.0,23.2532,23.2532,23.1782,23.185,116400.0
2009-05-01 13:10:00,34.03,34.13,34.02,34.13,45200.0,23.1919,23.26,23.185,23.26,45200.0
2009-05-01 13:15:00,34.14,34.19,34.06,34.1,45700.0,23.2668,23.3009,23.2123,23.2396,45700.0
2009-05-01 13:20:00,34.1,34.11,33.98,33.99,61100.0,23.2396,23.2464,23.1578,23.1646,61100.0
2009-05-01 13:25:00,34.01,34.08,33.99,34.03,77600.0,23.1782,23.2259,23.1646,23.1919,77600.0
2009-05-01 13:30:00,34.04,34.18,33.99,34.13,156300.0,23.1987,23.2941,23.1646,23.26,156300.0
2009-05-01 13:35:00,34.12,34.27,34.12,34.19,50100.0,23.2532,23.3554,23.2532,23.3009,50100.0
2009-05-01 13:40:00,34.2,34.44,34.19,34.35,63200.0,23.3077,23.4713,23.3009,23.4099,63200.0
2009-05-01 13:45:00,34.38,34.43,34.35,34.4,15100.0,23.4304,23.4645,23.4099,23.444,15100.0
2009-05-01 13:50:00,34.42,34.45,34.34,34.4,31000.0,23.4577,23.4781,23.4031,23.444,31000.0
2009-05-01 13:55:00,34.41,34.45,34.37,34.41,11800.0,23.4508,23.4781,23.4236,23.4508,11800.0
2009-05-01 14:00:00,34.43,34.47,34.36,34.39,19800.0,23.4645,23.4917,23.4168,23.4372,19800.0
2009-05-01 14:05:00,34.39,34.44,34.33,34.4,38600.0,23.4372,23.4713,23.3963,23.444,38600.0
2009-05-01 14:10:00,34.4,34.41,34.16,34.16,65000.0,23.444,23.4508,23.2805,23.2805,65000.0
2009-05-01 14:15:00,34.18,34.28,34.1,34.25,58900.0,23.2941,23.3622,23.2396,23.3418,58900.0
2009-05-01 14:20:00,34.25,34.27,34.25,34.26,13500.0,23.3418,23.3554,23.3418,23.3486,13500.0
2009-05-01 14:25:00,34.25,34.31,34.25,34.25,32000.0,23.3418,23.3827,23.3418,23.3418,32000.0
2009-05-01 14:30:00,34.25,34.28,34.17,34.21,36800.0,23.3418,23.3622,23.2873,23.3145,36800.0
2009-05-01 14:35:00,34.21,34.25,34.14,34.15,21900.0,23.3145,23.3418,23.2668,23.2736,21900.0
2009-05-01 14:40:00,34.14,34.14,34.02,34.05,34500.0,23.2668,23.2668,23.185,23.2055,34500.0
2009-05-01 14:45:00,34.05,34.13,34.01,34.08,41000.0,23.2055,23.26,23.1782,23.2259,41000.0
2009-05-01 14:50:00,34.08,34.08,33.98,34.0,72100.0,23.2259,23.2259,23.1578,23.1714,72100.0
2009-05-01 14:55:00,34.0,34.03,33.98,34.02,51700.0,23.1714,23.1919,23.1578,23.185,51700.0
2009-05-01 15:00:00,34.02,34.17,34.01,34.12,53200.0,23.185,23.2873,23.1782,23.2532,53200.0
2009-05-01 15:05:00,34.12,34.23,34.0,34.0,56300.0,23.2532,23.3282,23.1714,23.1714,56300.0
2009-05-01 15:10:00,33.99,34.01,33.92,33.93,40500.0,23.1646,23.1782,23.1169,23.1237,40500.0
2009-05-01 15:15:00,33.93,33.98,33.9,33.91,69500.0,23.1237,23.1578,23.1033,23.1101,69500.0
2009-05-01 15:20:00,33.91,34.0,33.84,33.97,35400.0,23.1101,23.1714,23.0624,23.151,35400.0
2009-05-01 15:25:00,33.94,34.0,33.89,33.9,36200.0,23.1305,23.1714,23.0964,23.1033,36200.0
2009-05-01 15:30:00,33.89,33.94,33.8,33.91,64000.0,23.0964,23.1305,23.0351,23.1101,64000.0
2009-05-01 15:35:00,33.9,34.01,33.86,33.87,55100.0,23.1033,23.1782,23.076,23.0828,55100.0
2009-05-01 15:40:00,33.86,34.05,33.86,34.0,58500.0,23.076,23.2055,23.076,23.1714,58500.0
2009-05-01 15:45:00,33.99,34.0,33.86,33.93,51800.0,23.1646,23.1714,23.076,23.1237,51800.0
2009-05-01 15:50:00,33.94,34.02,33.9,33.96,74600.0,23.1305,23.185,23.1033,23.1442,74600.0
2009-05-01 15:55:00,33.96,34.07,33.85,34.03,119600.0,23.1442,23.2191,23.0692,23.1919,119600.0
2009-05-04 09:30:00,34.57,34.57,34.08,34.13,64400.0,23.5599,23.5599,23.2259,23.26,64400.0
2009-05-04 09:35:00,34.2,34.67,34.03,34.19,98700.0,23.3077,23.628,23.1919,23.3009,98700.0
2009-05-04 09:40:00,34.23,34.31,34.05,34.28,65000.0,23.3282,23.3827,23.2055,23.3622,65000.0
2009-05-04 09:45:00,34.32,34.34,33.97,34.05,65800.0,23.3895,23.4031,23.151,23.2055,65800.0
2009-05-04 09:50:00,34.05,34.08,33.83,33.92,37900.0,23.2055,23.2259,23.0556,23.1169,37900.0
2009-05-04 09:55:00,33.91,34.2,33.91,34.03,34600.0,23.1101,23.3077,23.1101,23.1919,34600.0
2009-05-04 10:00:00,34.09,34.41,34.06,34.17,38200.0,23.2328,23.4508,23.2123,23.2873,38200.0
2009-05-04 10:05:00,34.18,34.24,33.94,33.94,33100.0,23.2941,23.335,23.1305,23.1305,33100.0
2009-05-04 10:10:00,33.94,34.37,33.91,34.31,60000.0,23.1305,23.4236,23.1101,23.3827,60000.0
2009-05-04 10:15:00,34.32,34.45,34.13,34.4,57800.0,23.3895,23.4781,23.26,23.444,57800.0
2009-05-04 10:20:00,34.44,34.45,34.12,34.12,59100.0,23.4713,23.4781,23.2532,23.2532,59100.0
2009-05-04 10:25:00,34.12,34.2,34.07,34.16,39800.0,23.2532,23.3077,23.2191,23.2805,39800.0
2009-05-04 10:30:00,34.16,34.26,34.14,34.23,25200.0,23.2805,23.3486,23.2668,23.3282,25200.0
2009-05-04 10:35:00,34.24,34.27,34.16,34.21,16300.0,23.335,23.3554,23.2805,23.3145,16300.0
2009-05-04 10:40:00,34.2,34.21,33.98,34.02,24400.0,23.3077,23.3145,23.1578,23.185,24400.0
2009-05-04 10:45:00,34.01,34.16,33.98,34.15,17600.0,23.1782,23.2805,23.1578,23.2736,17600.0
2009-05-04 10:50:00,34.14,34.2,34.12,34.13,35500.0,23.2668,23.3077,23.2532,23.26,35500.0
2009-05-04 10:55:00,34.12,34.16,33.98,33.98,32500.0,23.2532,23.2805,23.1578,23.1578,32500.0
2009-05-04 11:00:00,34.01,34.16,34.0,34.13,24000.0,23.1782,23.2805,23.1714,23.26,24000.0
2009-05-04 11:05:00,34.13,34.18,34.03,34.05,26100.0,23.26,23.2941,23.1919,23.2055,26100.0
2009-05-04 11:10:00,34.06,34.15,34.06,34.12,12700.0,23.2123,23.2736,23.2123,23.2532,12700.0
2009-05-04 11:15:00,34.12,34.17,34.09,34.12,44900.0,23.2532,23.2873,23.2328,23.2532,44900.0
2009-05-04 11:20:00,34.12,34.2,34.1,34.11,44700.0,23.2532,23.3077,23.2396,23.2464,44700.0
2009-05-04 11:25:00,34.1,34.2,34.08,34.19,33400.0,23.2396,23.3077,23.2259,23.3009,33400.0
2009-05-04 11:30:00,34.19,34.3,34.11,34.3,84000.0,23.3009,23.3759,23.2464,23.3759,84000.0
2009-05-04 11:35:00,34.28,34.31,34.16,34.2,39900.0,23.3622,23.3827,23.2805,23.3077,39900.0
2009-05-04 11:40:00,34.2,34.21,34.11,34.17,51600.0,23.3077,23.3145,23.2464,23.2873,51600.0
2009-05-04 11:45:00,34.18,34.25,34.13,34.13,37400.0,23.2941,23.3418,23.26,23.26,37400.0
2009-05-04 11:50:00,34.14,34.25,34.06,34.11,32600.0,23.2668,23.3418,23.2123,23.2464,32600.0
2009-05-04 11:55:00,34.12,34.17,34.0,34.08,31600.0,23.2532,23.2873,23.1714,23.2259,31600.0
2009-05-04 12:00:00,34.08,34.25,34.02,34.25,41400.0,23.2259,23.3418,23.185,23.3418,41400.0
2009-05-04 12:05:00,34.25,34.31,34.06,34.08,146600.0,23.3418,23.3827,23.2123,23.2259,146600.0
2009-05-04 12:10:00,34.05,34.1,34.02,34.02,18800.0,23.2055,23.2396,23.185,23.185,18800.0
2009-05-04 12:15:00,34.03,34.06,33.93,33.95,25400.0,23.1919,23.2123,23.1237,23.1373,25400.0
2009-05-04 12:20:00,33.94,34.01,33.83,33.87,33600.0,23.1305,23.1782,23.0556,23.0828,33600.0
2009-05-04 12:25:00,33.87,34.0,33.83,34.0,27400.0,23.0828,23.1714,23.0556,23.1714,27400.0
2009-05-04 12:30:00,34.0,34.07,33.98,34.07,25600.0,23.1714,23.2191,23.1578,23.2191,25600.0
2009-05-04 12:35:00,34.07,34.16,34.02,34.13,36900.0,23.2191,23.2805,23.185,23.26,36900.0
2009-05-04 12:40:00,34.12,34.19,34.08,34.17,44000.0,23.2532,23.3009,23.2259,23.2873,44000.0
2009-05-04 12:45:00,34.18,34.31,34.17,34.24,36300.0,23.2941,23.3827,23.2873,23.335,36300.0
2009-05-04 12:50:00,34.23,34.24,34.15,34.18,21900.0,23.3282,23.335,23.2736,23.2941,21900.0
2009-05-04 12:55:00,34.18,34.3,34.16,34.27,94800.0,23.2941,23.3759,23.2805,23.3554,94800.0
2009-05-04 13:00:00,34.29,34.31,34.23,34.25,72600.0,23.3691,23.3827,23.3282,23.3418,72600.0
2009-05-04 13:05:00,34.26,34.35,34.24,34.33,25400.0,23.3486,23.4099,23.335,23.3963,25400.0
2009-05-04 13:10:00,34.33,34.37,34.31,34.31,13800.0,23.3963,23.4236,23.3827,23.3827,13800.0
2009-05-04 13:15:00,34.3,34.31,34.19,34.23,59500.0,23.3759,23.3827,23.3009,23.3282,59500.0
2009-05-04 13:20:00,34.23,34.36,34.21,34.35,46100.0,23.3282,23.4168,23.3145,23.4099,46100.0
2009-05-04 13:25:00,34.35,34.39,34.28,34.32,27000.0,23.4099,23.4372,23.3622,23.3895,27000.0
2009-05-04 13:30:00,34.32,34.34,34.23,34.25,58800.0,23.3895,23.4031,23.3282,23.3418,58800.0
2009-05-04 13:35:00,34.26,34.31,34.23,34.24,37000.0,23.3486,23.3827,23.3282,23.335,37000.0
2009-05-04 13:40:00,34.24,34.26,34.21,34.24,19400.0,23.335,23.3486,23.3145,23.335,19400.0
2009-05-04 13:45:00,34.24,34.26,34.2,34.23,46300.0,23.335,23.3486,23.3077,23.3282,46300.0
2009-05-04 13:50:00,34.24,34.31,33.92,34.0,95100.0,23.335,23.3827,23.1169,23.1714,95100.0
2009-05-04 13:55:00,34.02,34.17,34.02,34.13,19800.0,23.185,23.2873,23.185,23.26,19800.0
2009-05-04 14:00:00,34.14,34.2,34.09,34.11,43100.0,23.2668,23.3077,23.2328,23.2464,43100.0
2009-05-04 14:05:00,34.12,34.16,33.91,33.94,86000.0,23.2532,23.2805,23.1101,23.1305,86000.0
2009-05-04 14:10:00,33.94,34.01,33.89,34.0,47300.0,23.1305,23.1782,23.0964,23.1714,47300.0
2009-05-04 14:15:00,33.99,34.07,33.93,34.05,79500.0,23.1646,23.2191,23.1237,23.2055,79500.0
2009-05-04 14:20:00,34.05,34.05,33.86,33.93,54900.0,23.2055,23.2055,23.076,23.1237,54900.0
2009-05-04 14:25:00,33.92,34.03,33.83,33.97,60200.0,23.1169,23.1919,23.0556,23.151,60200.0
2009-05-04 14:30:00,33.96,34.02,33.95,33.98,36700.0,23.1442,23.185,23.1373,23.1578,36700.0
2009-05-04 14:35:00,33.97,34.02,33.86,33.93,42200.0,23.151,23.185,23.076,23.1237,42200.0
2009-05-04 14:40:00,33.94,34.01,33.92,33.98,33100.0,23.1305,23.1782,23.1169,23.1578,33100.0
2009-05-04 14:45:00,33.99,34.01,33.91,33.99,27500.0,23.1646,23.1782,23.1101,23.1646,27500.0
2009-05-04 14:50:00,34.0,34.0,33.83,33.87,44600.0,23.1714,23.1714,23.0556,23.0828,44600.0
2009-05-04 14:55:00,33.87,33.94,33.83,33.91,29200.0,23.0828,23.1305,23.0556,23.1101,29200.0
2009-05-04 15:00:00,33.88,34.02,33.88,33.99,45500.0,23.0896,23.185,23.0896,23.1646,45500.0
2009-05-04 15:05:00,33.99,34.04,33.93,33.96,45600.0,23.1646,23.1987,23.1237,23.1442,45600.0
2009-05-04 15:10:00,33.95,34.01,33.93,33.96,34800.0,23.1373,23.1782,23.1237,23.1442,34800.0
2009-05-04 15:15:00,33.97,34.03,33.96,34.0,35000.0,23.151,23.1919,23.1442,23.1714,35000.0
2009-05-04 15:20:00,34.0,34.02,33.92,33.92,48900.0,23.1714,23.185,23.1169,23.1169,48900.0
2009-05-04 15:25:00,33.96,34.02,33.92,33.98,58100.0,23.1442,23.185,23.1169,23.1578,58100.0
2009-05-04 15:30:00,33.99,34.04,33.93,33.93,121400.0,23.1646,23.1987,23.1237,23.1237,121400.0
2009-05-04 15:35:00,33.93,34.01,33.92,34.0,67200.0,23.1237,23.1782,23.1169,23.1714,67200.0
2009-05-04 15:40:00,34.0,34.14,33.99,34.13,165400.0,23.1714,23.2668,23.1646,23.26,165400.0
2009-05-04 15:45:00,34.13,34.16,34.06,34.08,105200.0,23.26,23.2805,23.2123,23.2259,105200.0
2009-05-04 15:50:00,34.08,34.16,34.05,34.13,164700.0,23.2259,23.2805,23.2055,23.26,164700.0
2009-05-04 15:55:00,34.13,34.17,34.08,34.15,192000.0,23.26,23.2873,23.2259,23.2736,192000.0
2009-05-05 09:30:00,33.9,34.51,33.9,33.98,47000.0,23.1033,23.519,23.1033,23.1578,47000.0
2009-05-05 09:35:00,34.01,34.35,34.0,34.2,68300.0,23.1782,23.4099,23.1714,23.3077,68300.0
2009-05-05 09:40:00,34.22,34.25,33.82,33.87,51300.0,23.3213,23.3418,23.0487,23.0828,51300.0
2009-05-05 09:45:00,33.82,33.85,33.42,33.57,44300.0,23.0487,23.0692,22.7761,22.8784,44300.0
2009-05-05 09:50:00,33.58,33.59,33.35,33.48,34200.0,22.8852,22.892,22.7284,22.817,34200.0
2009-05-05 09:55:00,33.52,33.85,33.52,33.69,47900.0,22.8443,23.0692,22.8443,22.9601,47900.0
2009-05-05 10:00:00,33.72,33.84,33.46,33.76,61800.0,22.9806,23.0624,22.8034,23.0079,61800.0
2009-05-05 10:05:00,33.75,33.89,33.63,33.65,40600.0,23.001,23.0964,22.9193,22.9329,40600.0
2009-05-05 10:10:00,33.63,34.0,33.62,33.99,32900.0,22.9193,23.1714,22.9124,23.1646,32900.0
2009-05-05 10:15:00,33.99,34.13,33.95,34.11,43000.0,23.1646,23.26,23.1373,23.2464,43000.0
2009-05-05 10:20:00,34.11,34.13,33.88,33.91,32000.0,23.2464,23.26,23.0896,23.1101,32000.0
2009-05-05 10:25:00,33.89,34.03,33.85,34.03,31100.0,23.0964,23.1919,23.0692,23.1919,31100.0
2009-05-05 10:30:00,34.0,34.01,33.69,33.78,26800.0,23.1714,23.1782,22.9601,23.0215,26800.0
2009-05-05 10:35:00,33.79,33.84,33.69,33.73,28800.0,23.0283,23.0624,22.9601,22.9874,28800.0
2009-05-05 10:40:00,33.71,33.83,33.66,33.82,24700.0,22.9738,23.0556,22.9397,23.0487,24700.0
2009-05-05 10:45:00,33.82,33.85,33.64,33.68,33400.0,23.0487,23.0692,22.9261,22.9533,33400.0
2009-05-05 10:50:00,33.69,33.73,33.62,33.69,20600.0,22.9601,22.9874,22.9124,22.9601,20600.0
2009-05-05 10:55:00,33.68,33.7,33.47,33.5,35500.0,22.9533,22.967,22.8102,22.8307,35500.0
2009-05-05 11:00:00,33.48,33.5,33.3,33.39,47500.0,22.817,22.8307,22.6944,22.7557,47500.0
2009-05-05 11:05:00,33.39,33.44,33.24,33.44,56200.0,22.7557,22.7898,22.6535,22.7898,56200.0
2009-05-05 11:10:00,33.43,33.53,33.39,33.49,31100.0,22.783,22.8511,22.7557,22.8238,31100.0
2009-05-05 11:15:00,33.5,33.62,33.48,33.6,30400.0,22.8307,22.9124,22.817,22.8988,30400.0
2009-05-05 11:20:00,33.6,33.71,33.58,33.7,33900.0,22.8988,22.9738,22.8852,22.967,33900.0
2009-05-05 11:25:00,33.7,33.76,33.65,33.72,30400.0,22.967,23.0079,22.9329,22.9806,30400.0
2009-05-05 11:30:00,33.74,33.77,33.69,33.7,31100.0,22.9942,23.0147,22.9601,22.967,31100.0
2009-05-05 11:35:00,33.69,33.85,33.67,33.84,26200.0,22.9601,23.0692,22.9465,23.0624,26200.0
2009-05-05 11:40:00,33.85,34.0,33.82,33.98,19000.0,23.0692,23.1714,23.0487,23.1578,19000.0
2009-05-05 11:45:00,33.99,34.05,33.94,33.95,25600.0,23.1646,23.2055,23.1305,23.1373,25600.0
2009-05-05 11:50:00,33.96,34.01,33.85,33.87,59300.0,23.1442,23.1782,23.0692,23.0828,59300.0
2009-05-05 11:55:00,33.87,33.98,33.82,33.9,57500.0,23.0828,23.1578,23.0487,23.1033,57500.0
2009-05-05 12:00:00,33.89,33.92,33.8,33.87,52400.0,23.0964,23.1169,23.0351,23.0828,52400.0
2009-05-05 12:05:00,33.89,33.92,33.86,33.92,65000.0,23.0964,23.1169,23.076,23.1169,65000.0
2009-05-05 12:10:00,33.91,33.94,33.81,33.89,35500.0,23.1101,23.1305,23.0419,23.0964,35500.0
2009-05-05 12:15:00,33.9,33.92,33.87,33.88,39700.0,23.1033,23.1169,23.0828,23.0896,39700.0
2009-05-05 12:20:00,33.9,33.92,33.83,33.83,52200.0,23.1033,23.1169,23.0556,23.0556,52200.0
2009-05-05 12:25:00,33.84,33.85,33.77,33.83,29800.0,23.0624,23.0692,23.0147,23.0556,29800.0
2009-05-05 12:30:00,33.83,33.87,33.78,33.83,30200.0,23.0556,23.0828,23.0215,23.0556,30200.0
2009-05-05 12:35:00,33.81,33.81,33.66,33.66,13800.0,23.0419,23.0419,22.9397,22.9397,13800.0
2009-05-05 12:40:00,33.65,33.7,33.64,33.69,23700.0,22.9329,22.967,22.9261,22.9601,23700.0
2009-05-05 12:45:00,33.68,33.81,33.68,33.81,36100.0,22.9533,23.0419,22.9533,23.0419,36100.0
2009-05-05 12:50:00,33.81,33.87,33.72,33.79,55400.0,23.0419,23.0828,22.9806,23.0283,55400.0
2009-05-05 12:55:00,33.77,33.88,33.77,33.85,30900.0,23.0147,23.0896,23.0147,23.0692,30900.0
2009-05-05 13:00:00,33.84,33.97,33.78,33.97,18500.0,23.0624,23.151,23.0215,23.151,18500.0
2009-05-05 13:05:00,33.96,34.0,33.93,33.94,19400.0,23.1442,23.1714,23.1237,23.1305,19400.0
2009-05-05 13:10:00,33.95,33.99,33.91,33.92,17400.0,23.1373,23.1646,23.1101,23.1169,17400.0
2009-05-05 13:15:00,33.91,33.91,33.79,33.87,23900.0,23.1101,23.1101,23.0283,23.0828,23900.0
2009-05-05 13:20:00,33.86,33.9,33.83,33.84,14500.0,23.076,23.1033,23.0556,23.0624,14500.0
2009-05-05 13:25:00,33.85,33.89,33.78,33.8,21900.0,23.0692,23.0964,23.0215,23.0351,21900.0
2009-05-05 13:30:00,33.82,33.82,33.74,33.78,23100.0,23.0487,23.0487,22.9942,23.0215,23100.0
2009-05-05 13:35:00,33.78,33.87,33.75,33.87,28300.0,23.0215,23.0828,23.001,23.0828,28300.0
2009-05-05 13:40:00,33.86,33.94,33.83,33.88,19300.0,23.076,23.1305,23.0556,23.0896,19300.0
2009-05-05 13:45:00,33.91,33.99,33.86,33.99,35500.0,23.1101,23.1646,23.076,23.1646,35500.0
2009-05-05 13:50:00,33.99,34.0,33.92,33.97,25200.0,23.1646,23.1714,23.1169,23.151,25200.0
2009-05-05 13:55:00,33.95,33.98,33.94,33.98,27100.0,23.1373,23.1578,23.1305,23.1578,27100.0
2009-05-05 14:00:00,33.98,33.98,33.9,33.9,12200.0,23.1578,23.1578,23.1033,23.1033,12200.0
2009-05-05 14:05:00,33.9,33.97,33.9,33.94,21900.0,23.1033,23.151,23.1033,23.1305,21900.0
2009-05-05 14:10:00,33.96,33.99,33.94,33.96,24300.0,23.1442,23.1646,23.1305,23.1442,24300.0
2009-05-05 14:15:00,33.94,33.96,33.9,33.93,22900.0,23.1305,23.1442,23.1033,23.1237,22900.0
2009-05-05 14:20:00,33.94,33.95,33.81,33.81,27100.0,23.1305,23.1373,23.0419,23.0419,27100.0
2009-05-05 14:25:00,33.81,33.85,33.78,33.82,29800.0,23.0419,23.0692,23.0215,23.0487,29800.0
2009-05-05 14:30:00,33.83,33.91,33.78,33.88,22000.0,23.0556,23.1101,23.0215,23.0896,22000.0
2009-05-05 14:35:00,33.89,33.94,33.86,33.87,19600.0,23.0964,23.1305,23.076,23.0828,19600.0
2009-05-05 14:40:00,33.88,33.89,33.82,33.88,19400.0,23.0896,23.0964,23.0487,23.0896,19400.0
2009-05-05 14:45:00,33.88,33.96,33.85,33.96,28100.0,23.0896,23.1442,23.0692,23.1442,28100.0
2009-05-05 14:50:00,33.95,33.98,33.91,33.92,21200.0,23.1373,23.1578,23.1101,23.1169,21200.0
2009-05-05 14:55:00,33.93,33.99,33.92,33.93,45300.0,23.1237,23.1646,23.1169,23.1237,45300.0
2009-05-05 15:00:00,33.94,33.99,33.89,33.96,39000.0,23.1305,23.1646,23.0964,23.1442,39000.0
2009-05-05 15:05:00,33.96,34.01,33.96,33.97,91700.0,23.1442,23.1782,23.1442,23.151,91700.0
2009-05-05 15:10:00,33.98,34.0,33.95,34.0,32700.0,23.1578,23.1714,23.1373,23.1714,32700.0
2009-05-05 15:15:00,33.99,34.03,33.92,33.94,193200.0,23.1646,23.1919,23.1169,23.1305,193200.0
2009-05-05 15:20:00,33.94,34.0,33.81,33.94,53200.0,23.1305,23.1714,23.0419,23.1305,53200.0
2009-05-05 15:25:00,33.95,34.03,33.93,33.99,41400.0,23.1373,23.1919,23.1237,23.1646,41400.0
2009-05-05 15:30:00,33.99,34.12,33.98,34.06,78900.0,23.1646,23.2532,23.1578,23.2123,78900.0
2009-05-05 15:35:00,34.05,34.2,34.0,34.0,72600.0,23.2055,23.3077,23.1714,23.1714,72600.0
2009-05-05 15:40:00,34.0,34.13,34.0,34.06,61700.0,23.1714,23.26,23.1714,23.2123,61700.0
2009-05-05 15:45:00,34.07,34.14,34.03,34.09,72300.0,23.2191,23.2668,23.1919,23.2328,72300.0
2009-05-05 15:50:00,34.09,34.14,34.0,34.03,133300.0,23.2328,23.2668,23.1714,23.1919,133300.0
2009-05-05 15:55:00,34.02,34.06,33.96,34.01,98500.0,23.185,23.2123,23.1442,23.1782,98500.0
2009-05-06 09:30:00,34.4,34.4,33.8,33.81,63100.0,23.444,23.444,23.0351,23.0419,63100.0
2009-05-06 09:35:00,33.91,34.3,33.88,34.04,22700.0,23.1101,23.3759,23.0896,23.1987,22700.0
2009-05-06 09:40:00,34.05,34.18,33.93,34.1,30100.0,23.2055,23.2941,23.1237,23.2396,30100.0
2009-05-06 09:45:00,34.1,34.26,34.07,34.18,57600.0,23.2396,23.3486,23.2191,23.2941,57600.0
2009-05-06 09:50:00,34.2,34.26,34.12,34.24,32000.0,23.3077,23.3486,23.2532,23.335,32000.0
2009-05-06 09:55:00,34.24,34.39,34.13,34.2,52100.0,23.335,23.4372,23.26,23.3077,52100.0
2009-05-06 10:00:00,34.21,34.3,33.79,33.98,51200.0,23.3145,23.3759,23.0283,23.1578,51200.0
2009-05-06 10:05:00,33.99,33.99,33.69,33.98,32200.0,23.1646,23.1646,22.9601,23.1578,32200.0
2009-05-06 10:10:00,33.95,34.03,33.81,33.98,125200.0,23.1373,23.1919,23.0419,23.1578,125200.0
2009-05-06 10:15:00,33.96,34.12,33.75,33.75,62000.0,23.1442,23.2532,23.001,23.001,62000.0
2009-05-06 10:20:00,33.74,33.77,33.49,33.53,40700.0,22.9942,23.0147,22.8238,22.8511,40700.0
2009-05-06 10:25:00,33.52,33.59,33.37,33.37,87500.0,22.8443,22.892,22.7421,22.7421,87500.0
2009-05-06 10:30:00,33.37,33.47,33.27,33.37,93400.0,22.7421,22.8102,22.6739,22.7421,93400.0
2009-05-06 10:35:00,33.38,33.41,33.26,33.29,62300.0,22.7489,22.7693,22.6671,22.6875,62300.0
2009-05-06 10:40:00,33.29,33.33,33.11,33.13,57400.0,22.6875,22.7148,22.5649,22.5785,57400.0
2009-05-06 10:45:00,33.13,33.19,33.06,33.11,54700.0,22.5785,22.6194,22.5308,22.5649,54700.0
2009-05-06 10:50:00,33.1,33.29,33.1,33.13,31200.0,22.5581,22.6875,22.5581,22.5785,31200.0
2009-05-06 10:55:00,33.14,33.23,33.08,33.16,45600.0,22.5853,22.6467,22.5444,22.5989,45600.0
2009-05-06 11:00:00,33.18,33.32,33.11,33.21,58900.0,22.6126,22.708,22.5649,22.633,58900.0
2009-05-06 11:05:00,33.22,33.28,33.0,33.06,73500.0,22.6398,22.6807,22.4899,22.5308,73500.0
2009-05-06 11:10:00,33.05,33.08,32.89,33.0,75300.0,22.524,22.5444,22.4149,22.4899,75300.0
2009-05-06 11:15:00,32.99,33.0,32.9,32.9,41700.0,22.4831,22.4899,22.4218,22.4218,41700.0
2009-05-06 11:20:00,32.9,32.94,32.85,32.91,43400.0,22.4218,22.449,22.3877,22.4286,43400.0
2009-05-06 11:25:00,32.91,32.92,32.81,32.88,63400.0,22.4286,22.4354,22.3604,22.4081,63400.0
2009-05-06 11:30:00,32.87,32.94,32.83,32.89,44700.0,22.4013,22.449,22.374,22.4149,44700.0
2009-05-06 11:35:00,32.89,33.03,32.89,32.99,33800.0,22.4149,22.5103,22.4149,22.4831,33800.0
2009-05-06 11:40:00,32.96,32.97,32.82,32.86,32800.0,22.4626,22.4695,22.3672,22.3945,32800.0
2009-05-06 11:45:00,32.85,32.89,32.84,32.87,29600.0,22.3877,22.4149,22.3809,22.4013,29600.0
2009-05-06 11:50:00,32.86,32.87,32.8,32.83,40400.0,22.3945,22.4013,22.3536,22.374,40400.0
2009-05-06 11:55:00,32.84,33.07,32.84,33.07,32900.0,22.3809,22.5376,22.3809,22.5376,32900.0
2009-05-06 12:00:00,33.07,33.28,33.03,33.24,40900.0,22.5376,22.6807,22.5103,22.6535,40900.0
2009-05-06 12:05:00,33.24,33.37,33.24,33.33,26800.0,22.6535,22.7421,22.6535,22.7148,26800.0
2009-05-06 12:10:00,33.36,33.5,33.36,33.44,21300.0,22.7352,22.8307,22.7352,22.7898,21300.0
2009-05-06 12:15:00,33.42,33.5,33.41,33.47,28400.0,22.7761,22.8307,22.7693,22.8102,28400.0
2009-05-06 12:20:00,33.48,33.49,33.4,33.43,36600.0,22.817,22.8238,22.7625,22.783,36600.0
2009-05-06 12:25:00,33.43,33.62,33.42,33.62,38100.0,22.783,22.9124,22.7761,22.9124,38100.0
2009-05-06 12:30:00,33.62,33.74,33.62,33.72,29000.0,22.9124,22.9942,22.9124,22.9806,29000.0
2009-05-06 12:35:00,33.7,33.73,33.61,33.62,27100.0,22.967,22.9874,22.9056,22.9124,27100.0
2009-05-06 12:40:00,33.62,33.68,33.62,33.65,15300.0,22.9124,22.9533,22.9124,22.9329,15300.0
2009-05-06 12:45:00,33.66,33.75,33.66,33.67,24200.0,22.9397,23.001,22.9397,22.9465,24200.0
2009-05-06 12:50:00,33.68,33.81,33.68,33.81,11100.0,22.9533,23.0419,22.9533,23.0419,11100.0
2009-05-06 12:55:00,33.82,33.84,33.51,33.54,18800.0,23.0487,23.0624,22.8375,22.8579,18800.0
2009-05-06 13:00:00,33.53,33.6,33.49,33.53,18500.0,22.8511,22.8988,22.8238,22.8511,18500.0
2009-05-06 13:05:00,33.51,33.54,33.38,33.42,16400.0,22.8375,22.8579,22.7489,22.7761,16400.0
2009-05-06 13:10:00,33.41,33.47,33.38,33.47,14600.0,22.7693,22.8102,22.7489,22.8102,14600.0
2009-05-06 13:15:00,33.47,33.51,33.46,33.48,10500.0,22.8102,22.8375,22.8034,22.817,10500.0
2009-05-06 13:20:00,33.5,33.63,33.42,33.43,18200.0,22.8307,22.9193,22.7761,22.783,18200.0
2009-05-06 13:25:00,33.42,33.46,33.4,33.4,13300.0,22.7761,22.8034,22.7625,22.7625,13300.0
2009-05-06 13:30:00,33.39,33.49,33.3,33.43,18100.0,22.7557,22.8238,22.6944,22.783,18100.0
2009-05-06 13:35:00,33.46,33.59,33.43,33.53,36000.0,22.8034,22.892,22.783,22.8511,36000.0
2009-05-06 13:40:00,33.51,33.53,33.39,33.44,31800.0,22.8375,22.8511,22.7557,22.7898,31800.0
2009-05-06 13:45:00,33.44,33.55,33.41,33.45,19400.0,22.7898,22.8647,22.7693,22.7966,19400.0
2009-05-06 13:50:00,33.47,33.69,33.44,33.69,12900.0,22.8102,22.9601,22.7898,22.9601,12900.0
2009-05-06 13:55:00,33.69,33.77,33.68,33.75,20900.0,22.9601,23.0147,22.9533,23.001,20900.0
2009-05-06 14:00:00,33.75,33.84,33.74,33.79,14500.0,23.001,23.0624,22.9942,23.0283,14500.0
2009-05-06 14:05:00,33.76,33.85,33.72,33.82,11600.0,23.0079,23.0692,22.9806,23.0487,11600.0
2009-05-06 14:10:00,33.85,33.86,33.77,33.81,15800.0,23.0692,23.076,23.0147,23.0419,15800.0
2009-05-06 14:15:00,33.81,33.85,33.78,33.83,20400.0,23.0419,23.0692,23.0215,23.0556,20400.0
2009-05-06 14:20:00,33.83,33.95,33.83,33.93,40600.0,23.0556,23.1373,23.0556,23.1237,40600.0
2009-05-06 14:25:00,33.93,33.99,33.86,33.95,75100.0,23.1237,23.1646,23.076,23.1373,75100.0
2009-05-06 14:30:00,33.95,34.04,33.91,33.97,55400.0,23.1373,23.1987,23.1101,23.151,55400.0
2009-05-06 14:35:00,33.97,34.01,33.96,34.0,41600.0,23.151,23.1782,23.1442,23.1714,41600.0
2009-05-06 14:40:00,34.01,34.01,33.75,33.75,64800.0,23.1782,23.1782,23.001,23.001,64800.0
2009-05-06 14:45:00,33.76,33.94,33.73,33.9,39300.0,23.0079,23.1305,22.9874,23.1033,39300.0
2009-05-06 14:50:00,33.9,33.91,33.82,33.89,62800.0,23.1033,23.1101,23.0487,23.0964,62800.0
2009-05-06 14:55:00,33.9,33.92,33.64,33.73,61000.0,23.1033,23.1169,22.9261,22.9874,61000.0
2009-05-06 15:00:00,33.73,33.82,33.62,33.67,41300.0,22.9874,23.0487,22.9124,22.9465,41300.0
2009-05-06 15:05:00,33.65,33.86,33.61,33.86,38800.0,22.9329,23.076,22.9056,23.076,38800.0
2009-05-06 15:10:00,33.85,33.88,33.78,33.81,49100.0,23.0692,23.0896,23.0215,23.0419,49100.0
2009-05-06 15:15:00,33.81,33.87,33.78,33.85,32800.0,23.0419,23.0828,23.0215,23.0692,32800.0
2009-05-06 15:20:00,33.84,33.89,33.64,33.65,50700.0,23.0624,23.0964,22.9261,22.9329,50700.0
2009-05-06 15:25:00,33.65,33.73,33.56,33.68,71700.0,22.9329,22.9874,22.8716,22.9533,71700.0
2009-05-06 15:30:00,33.69,33.8,33.64,33.72,62800.0,22.9601,23.0351,22.9261,22.9806,62800.0
2009-05-06 15:35:00,33.7,33.73,33.5,33.59,76000.0,22.967,22.9874,22.8307,22.892,76000.0
2009-05-06 15:40:00,33.6,33.79,33.59,33.76,95200.0,22.8988,23.0283,22.892,23.0079,95200.0
2009-05-06 15:45:00,33.75,33.89,33.69,33.89,94600.0,23.001,23.0964,22.9601,23.0964,94600.0
2009-05-06 15:50:00,33.9,33.94,33.66,33.78,107700.0,23.1033,23.1305,22.9397,23.0215,107700.0
2009-05-06 15:55:00,33.78,33.9,33.75,33.9,94100.0,23.0215,23.1033,23.001,23.1033,94100.0
2009-05-07 09:30:00,34.3,34.3,33.97,34.15,80800.0,23.3759,23.3759,23.151,23.2736,80800.0
2009-05-07 09:35:00,34.23,34.33,33.89,34.18,91000.0,23.3282,23.3963,23.0964,23.2941,91000.0
2009-05-07 09:40:00,34.08,34.3,34.0,34.05,74500.0,23.2259,23.3759,23.1714,23.2055,74500.0
2009-05-07 09:45:00,34.05,34.28,33.76,33.76,63400.0,23.2055,23.3622,23.0079,23.0079,63400.0
2009-05-07 09:50:00,33.78,33.86,33.57,33.6,52700.0,23.0215,23.076,22.8784,22.8988,52700.0
2009-05-07 09:55:00,33.57,33.89,33.5,33.56,48200.0,22.8784,23.0964,22.8307,22.8716,48200.0
2009-05-07 10:00:00,33.55,33.74,33.52,33.61,43700.0,22.8647,22.9942,22.8443,22.9056,43700.0
2009-05-07 10:05:00,33.61,33.61,33.24,33.46,43900.0,22.9056,22.9056,22.6535,22.8034,43900.0
2009-05-07 10:10:00,33.5,33.5,33.1,33.22,133200.0,22.8307,22.8307,22.5581,22.6398,133200.0
2009-05-07 10:15:00,33.22,33.37,33.07,33.27,62900.0,22.6398,22.7421,22.5376,22.6739,62900.0
2009-05-07 10:20:00,33.26,33.26,32.36,32.39,162100.0,22.6671,22.6671,22.0537,22.0742,162100.0
2009-05-07 10:25:00,32.39,32.39,32.06,32.06,112400.0,22.0742,22.0742,21.8493,21.8493,112400.0
2009-05-07 10:30:00,32.07,32.14,31.89,31.94,100200.0,21.8561,21.9038,21.7334,21.7675,100200.0
2009-05-07 10:35:00,31.98,32.13,31.97,32.02,64300.0,21.7948,21.897,21.7879,21.822,64300.0
2009-05-07 10:40:00,32.02,32.04,31.86,31.91,67500.0,21.822,21.8357,21.713,21.7471,67500.0
2009-05-07 10:45:00,31.92,32.16,31.89,32.07,80700.0,21.7539,21.9174,21.7334,21.8561,80700.0
2009-05-07 10:50:00,32.06,32.1,31.94,32.06,69700.0,21.8493,21.8765,21.7675,21.8493,69700.0
2009-05-07 10:55:00,32.04,32.13,31.99,32.08,33200.0,21.8357,21.897,21.8016,21.8629,33200.0
2009-05-07 11:00:00,32.08,32.25,31.99,32.21,80400.0,21.8629,21.9788,21.8016,21.9515,80400.0
2009-05-07 11:05:00,32.19,32.28,32.15,32.19,60600.0,21.9379,21.9992,21.9106,21.9379,60600.0
2009-05-07 11:10:00,32.18,32.22,31.76,31.78,70400.0,21.9311,21.9583,21.6448,21.6585,70400.0
2009-05-07 11:15:00,31.76,31.78,31.39,31.43,128200.0,21.6448,21.6585,21.3927,21.4199,128200.0
2009-05-07 11:20:00,31.44,31.59,31.33,31.44,68200.0,21.4267,21.529,21.3518,21.4267,68200.0
2009-05-07 11:25:00,31.42,31.47,31.32,31.38,55800.0,21.4131,21.4472,21.345,21.3859,55800.0
2009-05-07 11:30:00,31.42,31.42,31.1,31.19,74400.0,21.4131,21.4131,21.195,21.2564,74400.0
2009-05-07 11:35:00,31.19,31.52,31.17,31.44,52700.0,21.2564,21.4813,21.2427,21.4267,52700.0
2009-05-07 11:40:00,31.41,31.62,31.4,31.62,28800.0,21.4063,21.5494,21.3995,21.5494,28800.0
2009-05-07 11:45:00,31.6,31.72,31.59,31.7,32700.0,21.5358,21.6176,21.529,21.6039,32700.0
2009-05-07 11:50:00,31.67,31.72,31.56,31.58,122400.0,21.5835,21.6176,21.5085,21.5222,122400.0
2009-05-07 11:55:00,31.59,31.6,31.52,31.6,33900.0,21.529,21.5358,21.4813,21.5358,33900.0
2009-05-07 12:00:00,31.59,31.6,31.45,31.49,54000.0,21.529,21.5358,21.4336,21.4608,54000.0
2009-05-07 12:05:00,31.5,31.51,31.34,31.39,45200.0,21.4676,21.4745,21.3586,21.3927,45200.0
2009-05-07 12:10:00,31.4,31.54,31.3,31.54,47800.0,21.3995,21.4949,21.3313,21.4949,47800.0
2009-05-07 12:15:00,31.52,31.56,31.44,31.44,38100.0,21.4813,21.5085,21.4267,21.4267,38100.0
2009-05-07 12:20:00,31.42,31.44,31.35,31.35,42000.0,21.4131,21.4267,21.3654,21.3654,42000.0
2009-05-07 12:25:00,31.34,31.35,31.18,31.26,50300.0,21.3586,21.3654,21.2496,21.3041,50300.0
2009-05-07 12:30:00,31.23,31.33,31.18,31.29,20500.0,21.2836,21.3518,21.2496,21.3245,20500.0
2009-05-07 12:35:00,31.29,31.35,31.24,31.33,32800.0,21.3245,21.3654,21.2904,21.3518,32800.0
2009-05-07 12:40:00,31.33,31.46,31.33,31.41,87800.0,21.3518,21.4404,21.3518,21.4063,87800.0
2009-05-07 12:45:00,31.41,31.5,31.34,31.36,69800.0,21.4063,21.4676,21.3586,21.3722,69800.0
2009-05-07 12:50:00,31.37,31.37,31.3,31.35,24500.0,21.379,21.379,21.3313,21.3654,24500.0
2009-05-07 12:55:00,31.36,31.52,31.34,31.46,45400.0,21.3722,21.4813,21.3586,21.4404,45400.0
2009-05-07 13:00:00,31.48,31.49,31.29,31.37,69400.0,21.454,21.4608,21.3245,21.379,69400.0
2009-05-07 13:05:00,31.36,31.41,31.33,31.39,47300.0,21.3722,21.4063,21.3518,21.3927,47300.0
2009-05-07 13:10:00,31.4,31.43,31.28,31.3,37800.0,21.3995,21.4199,21.3177,21.3313,37800.0
2009-05-07 13:15:00,31.3,31.31,31.19,31.28,32200.0,21.3313,21.3381,21.2564,21.3177,32200.0
2009-05-07 13:20:00,31.28,31.33,31.19,31.21,71100.0,21.3177,21.3518,21.2564,21.27,71100.0
2009-05-07 13:25:00,31.21,31.25,31.16,31.19,30800.0,21.27,21.2973,21.2359,21.2564,30800.0
2009-05-07 13:30:00,31.19,31.25,31.07,31.11,46700.0,21.2564,21.2973,21.1746,21.2018,46700.0
2009-05-07 13:35:00,31.09,31.13,31.02,31.02,36000.0,21.1882,21.2155,21.1405,21.1405,36000.0
2009-05-07 13:40:00,31.01,31.02,30.86,30.89,47400.0,21.1337,21.1405,21.0315,21.0519,47400.0
2009-05-07 13:45:00,30.87,30.89,30.84,30.86,46800.0,21.0383,21.0519,21.0178,21.0315,46800.0
2009-05-07 13:50:00,30.84,30.88,30.71,30.77,67300.0,21.0178,21.0451,20.9292,20.9701,67300.0
2009-05-07 13:55:00,30.77,30.95,30.7,30.89,46100.0,20.9701,21.0928,20.9224,21.0519,46100.0
2009-05-07 14:00:00,30.91,30.91,30.81,30.88,63700.0,21.0655,21.0655,20.9974,21.0451,63700.0
2009-05-07 14:05:00,30.9,31.05,30.9,30.99,52400.0,21.0587,21.161,21.0587,21.1201,52400.0
2009-05-07 14:10:00,30.99,31.0,30.88,30.89,49500.0,21.1201,21.1269,21.0451,21.0519,49500.0
2009-05-07 14:15:00,30.88,30.99,30.87,30.92,47900.0,21.0451,21.1201,21.0383,21.0724,47900.0
2009-05-07 14:20:00,30.92,31.0,30.86,30.9,61500.0,21.0724,21.1269,21.0315,21.0587,61500.0
2009-05-07 14:25:00,30.88,31.02,30.88,30.96,43500.0,21.0451,21.1405,21.0451,21.0996,43500.0
2009-05-07 14:30:00,30.96,30.97,30.83,30.84,63400.0,21.0996,21.1064,21.011,21.0178,63400.0
2009-05-07 14:35:00,30.84,30.95,30.76,30.81,60400.0,21.0178,21.0928,20.9633,20.9974,60400.0
2009-05-07 14:40:00,30.81,30.84,30.72,30.82,52900.0,20.9974,21.0178,20.9361,21.0042,52900.0
2009-05-07 14:45:00,30.83,30.94,30.82,30.94,54300.0,21.011,21.086,21.0042,21.086,54300.0
2009-05-07 14:50:00,30.94,31.03,30.78,30.8,83600.0,21.086,21.1473,20.9769,20.9906,83600.0
2009-05-07 14:55:00,30.81,30.87,30.75,30.76,72600.0,20.9974,21.0383,20.9565,20.9633,72600.0
2009-05-07 15:00:00,30.77,30.86,30.72,30.74,74100.0,20.9701,21.0315,20.9361,20.9497,74100.0
2009-05-07 15:05:00,30.75,30.75,30.6,30.62,72400.0,20.9565,20.9565,20.8543,20.8679,72400.0
2009-05-07 15:10:00,30.61,30.64,30.45,30.48,101600.0,20.8611,20.8815,20.752,20.7725,101600.0
2009-05-07 15:15:00,30.48,30.53,30.43,30.48,96400.0,20.7725,20.8066,20.7384,20.7725,96400.0
2009-05-07 15:20:00,30.5,30.65,30.46,30.52,109700.0,20.7861,20.8884,20.7589,20.7998,109700.0
2009-05-07 15:25:00,30.54,30.65,30.45,30.56,73500.0,20.8134,20.8884,20.752,20.827,73500.0
2009-05-07 15:30:00,30.56,30.6,30.38,30.41,108200.0,20.827,20.8543,20.7043,20.7248,108200.0
2009-05-07 15:35:00,30.41,30.54,30.38,30.51,110300.0,20.7248,20.8134,20.7043,20.7929,110300.0
2009-05-07 15:40:00,30.52,30.65,30.48,30.5,184300.0,20.7998,20.8884,20.7725,20.7861,184300.0
2009-05-07 15:45:00,30.5,30.57,30.35,30.38,227800.0,20.7861,20.8338,20.6839,20.7043,227800.0
2009-05-07 15:50:00,30.4,30.56,30.37,30.49,266200.0,20.718,20.827,20.6975,20.7793,266200.0
2009-05-07 15:55:00,30.49,30.68,30.39,30.51,399700.0,20.7793,20.9088,20.7112,20.7929,399700.0
2009-05-08 09:30:00,32.23,32.54,31.59,32.46,208100.0,21.9651,22.1764,21.529,22.1219,208100.0
2009-05-08 09:35:00,32.48,32.71,32.3,32.36,87900.0,22.1355,22.2923,22.0128,22.0537,87900.0
2009-05-08 09:40:00,32.36,32.93,32.32,32.92,59400.0,22.0537,22.4422,22.0265,22.4354,59400.0
2009-05-08 09:45:00,32.92,33.39,32.9,33.29,126000.0,22.4354,22.7557,22.4218,22.6875,126000.0
2009-05-08 09:50:00,33.29,33.35,33.03,33.2,58300.0,22.6875,22.7284,22.5103,22.6262,58300.0
2009-05-08 09:55:00,33.21,33.3,33.09,33.23,65000.0,22.633,22.6944,22.5512,22.6467,65000.0
2009-05-08 10:00:00,33.25,33.37,33.05,33.09,89400.0,22.6603,22.7421,22.524,22.5512,89400.0
2009-05-08 10:05:00,33.07,33.08,32.7,32.92,77600.0,22.5376,22.5444,22.2855,22.4354,77600.0
2009-05-08 10:10:00,32.93,32.94,32.44,32.45,79200.0,22.4422,22.449,22.1083,22.1151,79200.0
2009-05-08 10:15:00,32.44,32.47,32.24,32.33,83100.0,22.1083,22.1287,21.972,22.0333,83100.0
2009-05-08 10:20:00,32.32,32.43,32.14,32.14,48500.0,22.0265,22.1014,21.9038,21.9038,48500.0
2009-05-08 10:25:00,32.17,32.2,32.02,32.11,73200.0,21.9242,21.9447,21.822,21.8834,73200.0
2009-05-08 10:30:00,32.14,32.33,32.0,32.29,115100.0,21.9038,22.0333,21.8084,22.006,115100.0
2009-05-08 10:35:00,32.3,32.36,32.18,32.29,53500.0,22.0128,22.0537,21.9311,22.006,53500.0
2009-05-08 10:40:00,32.29,32.45,32.24,32.43,53700.0,22.006,22.1151,21.972,22.1014,53700.0
2009-05-08 10:45:00,32.44,32.61,32.43,32.48,63300.0,22.1083,22.2241,22.1014,22.1355,63300.0
2009-05-08 10:50:00,32.49,32.51,32.2,32.25,117900.0,22.1423,22.156,21.9447,21.9788,117900.0
2009-05-08 10:55:00,32.3,32.46,32.21,32.44,70100.0,22.0128,22.1219,21.9515,22.1083,70100.0
2009-05-08 11:00:00,32.44,32.73,32.44,32.61,50100.0,22.1083,22.3059,22.1083,22.2241,50100.0
2009-05-08 11:05:00,32.6,32.87,32.6,32.84,59900.0,22.2173,22.4013,22.2173,22.3809,59900.0
2009-05-08 11:10:00,32.82,32.99,32.76,32.89,32500.0,22.3672,22.4831,22.3263,22.4149,32500.0
2009-05-08 11:15:00,32.89,33.32,32.89,33.29,78800.0,22.4149,22.708,22.4149,22.6875,78800.0
2009-05-08 11:20:00,33.31,33.32,33.19,33.26,57900.0,22.7012,22.708,22.6194,22.6671,57900.0
2009-05-08 11:25:00,33.27,33.35,33.23,33.34,44700.0,22.6739,22.7284,22.6467,22.7216,44700.0
2009-05-08 11:30:00,33.34,33.42,33.32,33.4,32900.0,22.7216,22.7761,22.708,22.7625,32900.0
2009-05-08 11:35:00,33.41,33.53,33.41,33.44,43400.0,22.7693,22.8511,22.7693,22.7898,43400.0
2009-05-08 11:40:00,33.44,33.53,33.4,33.47,30600.0,22.7898,22.8511,22.7625,22.8102,30600.0
2009-05-08 11:45:00,33.47,33.52,33.43,33.49,26100.0,22.8102,22.8443,22.783,22.8238,26100.0
2009-05-08 11:50:00,33.48,33.67,33.48,33.63,38400.0,22.817,22.9465,22.817,22.9193,38400.0
2009-05-08 11:55:00,33.65,33.76,33.65,33.74,51300.0,22.9329,23.0079,22.9329,22.9942,51300.0
2009-05-08 12:00:00,33.74,33.77,33.69,33.73,44900.0,22.9942,23.0147,22.9601,22.9874,44900.0
2009-05-08 12:05:00,33.73,33.88,33.73,33.84,43500.0,22.9874,23.0896,22.9874,23.0624,43500.0
2009-05-08 12:10:00,33.84,33.99,33.83,33.99,47200.0,23.0624,23.1646,23.0556,23.1646,47200.0
2009-05-08 12:15:00,33.96,34.05,33.96,34.05,62000.0,23.1442,23.2055,23.1442,23.2055,62000.0
2009-05-08 12:20:00,34.03,34.11,33.96,34.0,119400.0,23.1919,23.2464,23.1442,23.1714,119400.0
2009-05-08 12:25:00,33.99,34.02,33.85,33.86,25500.0,23.1646,23.185,23.0692,23.076,25500.0
2009-05-08 12:30:00,33.85,33.98,33.84,33.94,45800.0,23.0692,23.1578,23.0624,23.1305,45800.0
2009-05-08 12:35:00,33.94,33.98,33.89,33.95,45300.0,23.1305,23.1578,23.0964,23.1373,45300.0
2009-05-08 12:40:00,33.96,34.03,33.93,33.98,77500.0,23.1442,23.1919,23.1237,23.1578,77500.0
2009-05-08 12:45:00,33.98,33.99,33.76,33.77,50900.0,23.1578,23.1646,23.0079,23.0147,50900.0
2009-05-08 12:50:00,33.78,33.92,33.77,33.87,46300.0,23.0215,23.1169,23.0147,23.0828,46300.0
2009-05-08 12:55:00,33.87,34.07,33.87,34.04,72200.0,23.0828,23.2191,23.0828,23.1987,72200.0
2009-05-08 13:00:00,34.05,34.05,33.93,33.98,67300.0,23.2055,23.2055,23.1237,23.1578,67300.0
2009-05-08 13:05:00,33.98,34.06,33.95,34.03,133300.0,23.1578,23.2123,23.1373,23.1919,133300.0
2009-05-08 13:10:00,34.04,34.09,33.95,34.09,89900.0,23.1987,23.2328,23.1373,23.2328,89900.0
2009-05-08 13:15:00,34.08,34.11,34.0,34.07,66500.0,23.2259,23.2464,23.1714,23.2191,66500.0
2009-05-08 13:20:00,34.07,34.15,34.04,34.14,117900.0,23.2191,23.2736,23.1987,23.2668,117900.0
2009-05-08 13:25:00,34.14,34.18,33.97,34.01,77300.0,23.2668,23.2941,23.151,23.1782,77300.0
2009-05-08 13:30:00,34.01,34.03,33.89,33.97,54000.0,23.1782,23.1919,23.0964,23.151,54000.0
2009-05-08 13:35:00,33.97,34.05,33.92,34.04,71000.0,23.151,23.2055,23.1169,23.1987,71000.0
2009-05-08 13:40:00,34.04,34.05,33.85,33.88,47000.0,23.1987,23.2055,23.0692,23.0896,47000.0
2009-05-08 13:45:00,33.88,33.91,33.65,33.7,107800.0,23.0896,23.1101,22.9329,22.967,107800.0
2009-05-08 13:50:00,33.71,33.71,33.52,33.62,95100.0,22.9738,22.9738,22.8443,22.9124,95100.0
2009-05-08 13:55:00,33.61,33.63,33.45,33.48,58700.0,22.9056,22.9193,22.7966,22.817,58700.0
2009-05-08 14:00:00,33.49,33.75,33.49,33.73,58900.0,22.8238,23.001,22.8238,22.9874,58900.0
2009-05-08 14:05:00,33.74,33.79,33.71,33.77,53900.0,22.9942,23.0283,22.9738,23.0147,53900.0
2009-05-08 14:10:00,33.77,33.98,33.76,33.95,53700.0,23.0147,23.1578,23.0079,23.1373,53700.0
2009-05-08 14:15:00,33.94,34.03,33.94,33.99,51800.0,23.1305,23.1919,23.1305,23.1646,51800.0
2009-05-08 14:20:00,34.0,34.02,33.95,34.0,45100.0,23.1714,23.185,23.1373,23.1714,45100.0
2009-05-08 14:25:00,33.99,34.0,33.95,33.95,41000.0,23.1646,23.1714,23.1373,23.1373,41000.0
2009-05-08 14:30:00,33.97,34.03,33.95,34.01,47200.0,23.151,23.1919,23.1373,23.1782,47200.0
2009-05-08 14:35:00,34.01,34.02,33.97,34.0,40700.0,23.1782,23.185,23.151,23.1714,40700.0
2009-05-08 14:40:00,34.0,34.0,33.95,34.0,64900.0,23.1714,23.1714,23.1373,23.1714,64900.0
2009-05-08 14:45:00,34.0,34.2,33.98,34.16,81700.0,23.1714,23.3077,23.1578,23.2805,81700.0
2009-05-08 14:50:00,34.18,34.2,34.09,34.17,86700.0,23.2941,23.3077,23.2328,23.2873,86700.0
2009-05-08 14:55:00,34.17,34.17,34.03,34.05,49800.0,23.2873,23.2873,23.1919,23.2055,49800.0
2009-05-08 15:00:00,34.08,34.14,34.0,34.06,70700.0,23.2259,23.2668,23.1714,23.2123,70700.0
2009-05-08 15:05:00,34.06,34.07,33.94,34.06,72200.0,23.2123,23.2191,23.1305,23.2123,72200.0
2009-05-08 15:10:00,34.05,34.08,34.01,34.05,125600.0,23.2055,23.2259,23.1782,23.2055,125600.0
2009-05-08 15:15:00,34.05,34.07,33.98,34.06,111200.0,23.2055,23.2191,23.1578,23.2123,111200.0
2009-05-08 15:20:00,34.07,34.15,33.99,34.03,128300.0,23.2191,23.2736,23.1646,23.1919,128300.0
2009-05-08 15:25:00,34.04,34.1,33.97,33.99,111300.0,23.1987,23.2396,23.151,23.1646,111300.0
2009-05-08 15:30:00,33.99,34.0,33.82,33.89,85200.0,23.1646,23.1714,23.0487,23.0964,85200.0
2009-05-08 15:35:00,33.89,33.92,33.79,33.81,67700.0,23.0964,23.1169,23.0283,23.0419,67700.0
2009-05-08 15:40:00,33.8,34.03,33.8,34.03,81000.0,23.0351,23.1919,23.0351,23.1919,81000.0
2009-05-08 15:45:00,34.02,34.03,33.93,33.96,80400.0,23.185,23.1919,23.1237,23.1442,80400.0
2009-05-08 15:50:00,33.96,34.0,33.81,33.84,118600.0,23.1442,23.1714,23.0419,23.0624,118600.0
2009-05-08 15:55:00,33.83,34.04,33.79,34.02,157300.0,23.0556,23.1987,23.0283,23.185,157300.0
2009-05-11 09:30:00,33.13,33.56,32.73,32.78,83300.0,22.5785,22.8716,22.3059,22.34,83300.0
2009-05-11 09:35:00,32.77,32.87,32.53,32.53,42400.0,22.3332,22.4013,22.1696,22.1696,42400.0
2009-05-11 09:40:00,32.55,32.56,32.3,32.45,63800.0,22.1832,22.19,22.0128,22.1151,63800.0
2009-05-11 09:45:00,32.44,32.46,32.35,32.43,31400.0,22.1083,22.1219,22.0469,22.1014,31400.0
2009-05-11 09:50:00,32.45,32.52,32.38,32.44,37300.0,22.1151,22.1628,22.0674,22.1083,37300.0
2009-05-11 09:55:00,32.44,32.52,32.38,32.42,28600.0,22.1083,22.1628,22.0674,22.0946,28600.0
2009-05-11 10:00:00,32.42,32.42,32.3,32.37,38300.0,22.0946,22.0946,22.0128,22.0606,38300.0
2009-05-11 10:05:00,32.36,32.58,32.36,32.5,45900.0,22.0537,22.2037,22.0537,22.1491,45900.0
2009-05-11 10:10:00,32.53,32.86,32.5,32.85,38500.0,22.1696,22.3945,22.1491,22.3877,38500.0
2009-05-11 10:15:00,32.84,32.95,32.74,32.86,38400.0,22.3809,22.4558,22.3127,22.3945,38400.0
2009-05-11 10:20:00,32.85,32.99,32.71,32.71,35600.0,22.3877,22.4831,22.2923,22.2923,35600.0
2009-05-11 10:25:00,32.71,32.85,32.62,32.67,35200.0,22.2923,22.3877,22.2309,22.265,35200.0
2009-05-11 10:30:00,32.68,32.82,32.56,32.81,27700.0,22.2718,22.3672,22.19,22.3604,27700.0
2009-05-11 10:35:00,32.81,32.96,32.78,32.84,24600.0,22.3604,22.4626,22.34,22.3809,24600.0
2009-05-11 10:40:00,32.84,33.05,32.79,32.96,23200.0,22.3809,22.524,22.3468,22.4626,23200.0
2009-05-11 10:45:00,32.97,33.16,32.96,33.16,21200.0,22.4695,22.5989,22.4626,22.5989,21200.0
2009-05-11 10:50:00,33.15,33.24,33.07,33.08,29900.0,22.5921,22.6535,22.5376,22.5444,29900.0
2009-05-11 10:55:00,33.08,33.08,32.91,32.94,19500.0,22.5444,22.5444,22.4286,22.449,19500.0
2009-05-11 11:00:00,32.95,32.96,32.7,32.77,16500.0,22.4558,22.4626,22.2855,22.3332,16500.0
2009-05-11 11:05:00,32.74,32.86,32.7,32.77,17000.0,22.3127,22.3945,22.2855,22.3332,17000.0
2009-05-11 11:10:00,32.75,32.79,32.72,32.76,11400.0,22.3195,22.3468,22.2991,22.3263,11400.0
2009-05-11 11:15:00,32.8,32.88,32.72,32.73,13200.0,22.3536,22.4081,22.2991,22.3059,13200.0
2009-05-11 11:20:00,32.75,32.75,32.57,32.62,20400.0,22.3195,22.3195,22.1969,22.2309,20400.0
2009-05-11 11:25:00,32.61,32.65,32.54,32.63,36600.0,22.2241,22.2514,22.1764,22.2377,36600.0
2009-05-11 11:30:00,32.65,32.74,32.53,32.59,27500.0,22.2514,22.3127,22.1696,22.2105,27500.0
2009-05-11 11:35:00,32.6,32.63,32.56,32.6,20600.0,22.2173,22.2377,22.19,22.2173,20600.0
2009-05-11 11:40:00,32.6,32.66,32.57,32.6,47500.0,22.2173,22.2582,22.1969,22.2173,47500.0
2009-05-11 11:45:00,32.59,32.67,32.55,32.65,14200.0,22.2105,22.265,22.1832,22.2514,14200.0
2009-05-11 11:50:00,32.65,32.67,32.52,32.57,11600.0,22.2514,22.265,22.1628,22.1969,11600.0
2009-05-11 11:55:00,32.56,32.66,32.55,32.56,18100.0,22.19,22.2582,22.1832,22.19,18100.0
2009-05-11 12:00:00,32.57,32.57,32.42,32.53,17700.0,22.1969,22.1969,22.0946,22.1696,17700.0
2009-05-11 12:05:00,32.53,32.63,32.51,32.6,12500.0,22.1696,22.2377,22.156,22.2173,12500.0
2009-05-11 12:10:00,32.57,32.59,32.47,32.49,13200.0,22.1969,22.2105,22.1287,22.1423,13200.0
2009-05-11 12:15:00,32.5,32.66,32.48,32.61,16900.0,22.1491,22.2582,22.1355,22.2241,16900.0
2009-05-11 12:20:00,32.66,32.71,32.57,32.59,17000.0,22.2582,22.2923,22.1969,22.2105,17000.0
2009-05-11 12:25:00,32.58,32.73,32.58,32.68,16800.0,22.2037,22.3059,22.2037,22.2718,16800.0
2009-05-11 12:30:00,32.68,32.68,32.57,32.59,12700.0,22.2718,22.2718,22.1969,22.2105,12700.0
2009-05-11 12:35:00,32.58,32.75,32.58,32.75,22300.0,22.2037,22.3195,22.2037,22.3195,22300.0
2009-05-11 12:40:00,32.75,32.84,32.72,32.8,50200.0,22.3195,22.3809,22.2991,22.3536,50200.0
2009-05-11 12:45:00,32.81,32.84,32.78,32.81,30200.0,22.3604,22.3809,22.34,22.3604,30200.0
2009-05-11 12:50:00,32.78,32.81,32.69,32.76,49900.0,22.34,22.3604,22.2786,22.3263,49900.0
2009-05-11 12:55:00,32.77,32.82,32.73,32.77,10100.0,22.3332,22.3672,22.3059,22.3332,10100.0
2009-05-11 13:00:00,32.75,32.79,32.68,32.78,34400.0,22.3195,22.3468,22.2718,22.34,34400.0
2009-05-11 13:05:00,32.79,32.83,32.73,32.82,23300.0,22.3468,22.374,22.3059,22.3672,23300.0
2009-05-11 13:10:00,32.81,32.97,32.81,32.94,17600.0,22.3604,22.4695,22.3604,22.449,17600.0
2009-05-11 13:15:00,32.93,32.94,32.89,32.92,8500.0,22.4422,22.449,22.4149,22.4354,8500.0
2009-05-11 13:20:00,32.91,32.96,32.8,32.88,20700.0,22.4286,22.4626,22.3536,22.4081,20700.0
2009-05-11 13:25:00,32.85,32.87,32.78,32.83,9700.0,22.3877,22.4013,22.34,22.374,9700.0
2009-05-11 13:30:00,32.83,32.86,32.77,32.85,14700.0,22.374,22.3945,22.3332,22.3877,14700.0
2009-05-11 13:35:00,32.84,33.03,32.79,33.02,19600.0,22.3809,22.5103,22.3468,22.5035,19600.0
2009-05-11 13:40:00,33.01,33.02,32.95,32.98,18600.0,22.4967,22.5035,22.4558,22.4763,18600.0
2009-05-11 13:45:00,32.99,32.99,32.9,32.93,12800.0,22.4831,22.4831,22.4218,22.4422,12800.0
2009-05-11 13:50:00,32.93,33.06,32.92,33.01,22100.0,22.4422,22.5308,22.4354,22.4967,22100.0
2009-05-11 13:55:00,33.03,33.04,32.82,32.9,12400.0,22.5103,22.5172,22.3672,22.4218,12400.0
2009-05-11 14:00:00,32.89,32.91,32.72,32.75,14500.0,22.4149,22.4286,22.2991,22.3195,14500.0
2009-05-11 14:05:00,32.75,32.79,32.73,32.76,10400.0,22.3195,22.3468,22.3059,22.3263,10400.0
2009-05-11 14:10:00,32.76,32.81,32.72,32.73,27500.0,22.3263,22.3604,22.2991,22.3059,27500.0
2009-05-11 14:15:00,32.74,32.77,32.67,32.72,37700.0,22.3127,22.3332,22.265,22.2991,37700.0
2009-05-11 14:20:00,32.73,32.79,32.65,32.72,42600.0,22.3059,22.3468,22.2514,22.2991,42600.0
2009-05-11 14:25:00,32.69,32.75,32.65,32.74,38600.0,22.2786,22.3195,22.2514,22.3127,38600.0
2009-05-11 14:30:00,32.74,32.87,32.7,32.8,30400.0,22.3127,22.4013,22.2855,22.3536,30400.0
2009-05-11 14:35:00,32.79,32.79,32.61,32.7,50000.0,22.3468,22.3468,22.2241,22.2855,50000.0
2009-05-11 14:40:00,32.69,32.74,32.64,32.72,31900.0,22.2786,22.3127,22.2446,22.2991,31900.0
2009-05-11 14:45:00,32.72,32.76,32.64,32.76,34100.0,22.2991,22.3263,22.2446,22.3263,34100.0
2009-05-11 14:50:00,32.76,32.81,32.69,32.7,18900.0,22.3263,22.3604,22.2786,22.2855,18900.0
2009-05-11 14:55:00,32.68,32.69,32.62,32.68,31300.0,22.2718,22.2786,22.2309,22.2718,31300.0
2009-05-11 15:00:00,32.68,32.73,32.55,32.56,34800.0,22.2718,22.3059,22.1832,22.19,34800.0
2009-05-11 15:05:00,32.57,32.7,32.56,32.7,26600.0,22.1969,22.2855,22.19,22.2855,26600.0
2009-05-11 15:10:00,32.7,32.8,32.65,32.7,35900.0,22.2855,22.3536,22.2514,22.2855,35900.0
2009-05-11 15:15:00,32.69,32.79,32.67,32.71,32000.0,22.2786,22.3468,22.265,22.2923,32000.0
2009-05-11 15:20:00,32.72,32.73,32.5,32.52,42200.0,22.2991,22.3059,22.1491,22.1628,42200.0
2009-05-11 15:25:00,32.53,32.69,32.53,32.68,41300.0,22.1696,22.2786,22.1696,22.2718,41300.0
2009-05-11 15:30:00,32.67,32.67,32.49,32.54,37300.0,22.265,22.265,22.1423,22.1764,37300.0
2009-05-11 15:35:00,32.54,32.62,32.52,32.6,54200.0,22.1764,22.2309,22.1628,22.2173,54200.0
2009-05-11 15:40:00,32.6,32.65,32.54,32.56,74200.0,22.2173,22.2514,22.1764,22.19,74200.0
2009-05-11 15:45:00,32.55,32.6,32.48,32.52,87200.0,22.1832,22.2173,22.1355,22.1628,87200.0
2009-05-11 15:50:00,32.53,32.78,32.49,32.74,135000.0,22.1696,22.34,22.1423,22.3127,135000.0
2009-05-11 15:55:00,32.74,32.75,32.47,32.53,114800.0,22.3127,22.3195,22.1287,22.1696,114800.0
2009-05-12 09:30:00,32.86,32.94,32.62,32.66,34000.0,22.3945,22.449,22.2309,22.2582,34000.0
2009-05-12 09:35:00,32.68,32.71,32.28,32.3,48800.0,22.2718,22.2923,21.9992,22.0128,48800.0
2009-05-12 09:40:00,32.3,32.36,32.15,32.18,15600.0,22.0128,22.0537,21.9106,21.9311,15600.0
2009-05-12 09:45:00,32.15,32.21,32.0,32.03,24300.0,21.9106,21.9515,21.8084,21.8288,24300.0
2009-05-12 09:50:00,32.04,32.11,31.79,32.11,30900.0,21.8357,21.8834,21.6653,21.8834,30900.0
2009-05-12 09:55:00,32.11,32.24,32.11,32.13,22300.0,21.8834,21.972,21.8834,21.897,22300.0
2009-05-12 10:00:00,32.13,32.2,32.05,32.06,42100.0,21.897,21.9447,21.8425,21.8493,42100.0
2009-05-12 10:05:00,32.05,32.06,31.89,31.99,36600.0,21.8425,21.8493,21.7334,21.8016,36600.0
2009-05-12 10:10:00,32.0,32.0,31.81,31.84,33000.0,21.8084,21.8084,21.6789,21.6993,33000.0
2009-05-12 10:15:00,31.85,31.93,31.82,31.92,27500.0,21.7062,21.7607,21.6857,21.7539,27500.0
2009-05-12 10:20:00,31.92,31.92,31.82,31.82,30400.0,21.7539,21.7539,21.6857,21.6857,30400.0
2009-05-12 10:25:00,31.81,31.86,31.7,31.84,28100.0,21.6789,21.713,21.6039,21.6993,28100.0
2009-05-12 10:30:00,31.83,31.83,31.59,31.61,28600.0,21.6925,21.6925,21.529,21.5426,28600.0
2009-05-12 10:35:00,31.62,31.65,31.5,31.6,33400.0,21.5494,21.5699,21.4676,21.5358,33400.0
2009-05-12 10:40:00,31.58,31.7,31.5,31.7,28400.0,21.5222,21.6039,21.4676,21.6039,28400.0
2009-05-12 10:45:00,31.68,31.85,31.68,31.82,42200.0,21.5903,21.7062,21.5903,21.6857,42200.0
2009-05-12 10:50:00,31.83,31.85,31.72,31.81,39400.0,21.6925,21.7062,21.6176,21.6789,39400.0
2009-05-12 10:55:00,31.8,31.9,31.75,31.9,34000.0,21.6721,21.7402,21.638,21.7402,34000.0
2009-05-12 11:00:00,31.91,31.96,31.87,31.96,30200.0,21.7471,21.7811,21.7198,21.7811,30200.0
2009-05-12 11:05:00,31.96,32.05,31.91,32.01,34500.0,21.7811,21.8425,21.7471,21.8152,34500.0
2009-05-12 11:10:00,32.0,32.09,31.98,32.08,26500.0,21.8084,21.8697,21.7948,21.8629,26500.0
2009-05-12 11:15:00,32.1,32.11,31.98,31.99,40400.0,21.8765,21.8834,21.7948,21.8016,40400.0
2009-05-12 11:20:00,31.99,32.0,31.82,31.84,34500.0,21.8016,21.8084,21.6857,21.6993,34500.0
2009-05-12 11:25:00,31.84,31.87,31.79,31.84,29200.0,21.6993,21.7198,21.6653,21.6993,29200.0
2009-05-12 11:30:00,31.86,31.88,31.77,31.82,19500.0,21.713,21.7266,21.6516,21.6857,19500.0
2009-05-12 11:35:00,31.86,31.89,31.79,31.79,32200.0,21.713,21.7334,21.6653,21.6653,32200.0
2009-05-12 11:40:00,31.8,31.87,31.74,31.79,18700.0,21.6721,21.7198,21.6312,21.6653,18700.0
2009-05-12 11:45:00,31.77,31.78,31.58,31.58,21600.0,21.6516,21.6585,21.5222,21.5222,21600.0
2009-05-12 11:50:00,31.58,31.61,31.5,31.55,25800.0,21.5222,21.5426,21.4676,21.5017,25800.0
2009-05-12 11:55:00,31.54,31.56,31.48,31.55,19400.0,21.4949,21.5085,21.454,21.5017,19400.0
2009-05-12 12:00:00,31.54,31.67,31.47,31.57,43500.0,21.4949,21.5835,21.4472,21.5153,43500.0
2009-05-12 12:05:00,31.55,31.66,31.41,31.42,44000.0,21.5017,21.5767,21.4063,21.4131,44000.0
2009-05-12 12:10:00,31.4,31.48,31.34,31.44,31700.0,21.3995,21.454,21.3586,21.4267,31700.0
2009-05-12 12:15:00,31.44,31.48,31.32,31.32,29200.0,21.4267,21.454,21.345,21.345,29200.0
2009-05-12 12:20:00,31.3,31.31,31.19,31.22,33300.0,21.3313,21.3381,21.2564,21.2768,33300.0
2009-05-12 12:25:00,31.22,31.3,31.21,31.24,11100.0,21.2768,21.3313,21.27,21.2904,11100.0
2009-05-12 12:30:00,31.23,31.24,31.1,31.1,39300.0,21.2836,21.2904,21.195,21.195,39300.0
2009-05-12 12:35:00,31.11,31.12,31.05,31.1,25500.0,21.2018,21.2087,21.161,21.195,25500.0
2009-05-12 12:40:00,31.13,31.14,31.05,31.05,21200.0,21.2155,21.2223,21.161,21.161,21200.0
2009-05-12 12:45:00,31.05,31.21,31.03,31.18,56300.0,21.161,21.27,21.1473,21.2496,56300.0
2009-05-12 12:50:00,31.18,31.18,30.99,31.0,67300.0,21.2496,21.2496,21.1201,21.1269,67300.0
2009-05-12 12:55:00,31.0,31.02,30.99,30.99,49200.0,21.1269,21.1405,21.1201,21.1201,49200.0
2009-05-12 13:00:00,31.0,31.03,30.93,30.94,38200.0,21.1269,21.1473,21.0792,21.086,38200.0
2009-05-12 13:05:00,30.94,30.97,30.84,30.89,35100.0,21.086,21.1064,21.0178,21.0519,35100.0
2009-05-12 13:10:00,30.9,30.94,30.84,30.88,27300.0,21.0587,21.086,21.0178,21.0451,27300.0
2009-05-12 13:15:00,30.9,30.97,30.89,30.97,23800.0,21.0587,21.1064,21.0519,21.1064,23800.0
2009-05-12 13:20:00,30.97,31.12,30.97,31.11,14900.0,21.1064,21.2087,21.1064,21.2018,14900.0
2009-05-12 13:25:00,31.1,31.16,30.97,31.0,36700.0,21.195,21.2359,21.1064,21.1269,36700.0
2009-05-12 13:30:00,30.99,31.01,30.94,31.0,12800.0,21.1201,21.1337,21.086,21.1269,12800.0
2009-05-12 13:35:00,31.0,31.41,30.99,31.35,67800.0,21.1269,21.4063,21.1201,21.3654,67800.0
2009-05-12 13:40:00,31.35,31.38,31.3,31.31,26100.0,21.3654,21.3859,21.3313,21.3381,26100.0
2009-05-12 13:45:00,31.31,31.4,31.29,31.4,37800.0,21.3381,21.3995,21.3245,21.3995,37800.0
2009-05-12 13:50:00,31.39,31.4,31.32,31.32,19700.0,21.3927,21.3995,21.345,21.345,19700.0
2009-05-12 13:55:00,31.32,31.32,31.19,31.21,16800.0,21.345,21.345,21.2564,21.27,16800.0
2009-05-12 14:00:00,31.19,31.37,31.18,31.36,20500.0,21.2564,21.379,21.2496,21.3722,20500.0
2009-05-12 14:05:00,31.37,31.52,31.35,31.35,45500.0,21.379,21.4813,21.3654,21.3654,45500.0
2009-05-12 14:10:00,31.36,31.41,31.32,31.38,19100.0,21.3722,21.4063,21.345,21.3859,19100.0
2009-05-12 14:15:00,31.37,31.4,31.31,31.36,18800.0,21.379,21.3995,21.3381,21.3722,18800.0
2009-05-12 14:20:00,31.35,31.48,31.32,31.46,46800.0,21.3654,21.454,21.345,21.4404,46800.0
2009-05-12 14:25:00,31.44,31.47,31.33,31.33,19300.0,21.4267,21.4472,21.3518,21.3518,19300.0
2009-05-12 14:30:00,31.33,31.38,31.3,31.38,19800.0,21.3518,21.3859,21.3313,21.3859,19800.0
2009-05-12 14:35:00,31.39,31.65,31.36,31.59,21900.0,21.3927,21.5699,21.3722,21.529,21900.0
2009-05-12 14:40:00,31.6,31.74,31.59,31.59,53600.0,21.5358,21.6312,21.529,21.529,53600.0
2009-05-12 14:45:00,31.59,31.59,31.39,31.52,121800.0,21.529,21.529,21.3927,21.4813,121800.0
2009-05-12 14:50:00,31.52,31.57,31.46,31.51,42700.0,21.4813,21.5153,21.4404,21.4745,42700.0
2009-05-12 14:55:00,31.51,31.63,31.47,31.51,113900.0,21.4745,21.5562,21.4472,21.4745,113900.0
2009-05-12 15:00:00,31.5,31.68,31.49,31.56,129500.0,21.4676,21.5903,21.4608,21.5085,129500.0
2009-05-12 15:05:00,31.56,31.66,31.48,31.64,71100.0,21.5085,21.5767,21.454,21.563,71100.0
2009-05-12 15:10:00,31.65,31.69,31.45,31.52,76600.0,21.5699,21.5971,21.4336,21.4813,76600.0
2009-05-12 15:15:00,31.51,31.68,31.51,31.64,29500.0,21.4745,21.5903,21.4745,21.563,29500.0
2009-05-12 15:20:00,31.64,31.71,31.57,31.71,55400.0,21.563,21.6108,21.5153,21.6108,55400.0
2009-05-12 15:25:00,31.71,31.89,31.71,31.76,69100.0,21.6108,21.7334,21.6108,21.6448,69100.0
2009-05-12 15:30:00,31.77,31.81,31.53,31.54,57600.0,21.6516,21.6789,21.4881,21.4949,57600.0
2009-05-12 15:35:00,31.56,31.71,31.54,31.57,67500.0,21.5085,21.6108,21.4949,21.5153,67500.0
2009-05-12 15:40:00,31.57,31.64,31.5,31.55,76500.0,21.5153,21.563,21.4676,21.5017,76500.0
2009-05-12 15:45:00,31.56,31.68,31.54,31.58,66800.0,21.5085,21.5903,21.4949,21.5222,66800.0
2009-05-12 15:50:00,31.56,31.66,31.52,31.57,89700.0,21.5085,21.5767,21.4813,21.5153,89700.0
2009-05-12 15:55:00,31.57,31.6,31.47,31.6,183200.0,21.5153,21.5358,21.4472,21.5358,183200.0
2009-05-13 09:30:00,30.64,30.91,30.33,30.42,56100.0,20.8815,21.0655,20.6703,20.7316,56100.0
2009-05-13 09:35:00,30.42,30.46,30.21,30.27,72600.0,20.7316,20.7589,20.5885,20.6294,72600.0
2009-05-13 09:40:00,30.24,30.58,30.19,30.48,36300.0,20.6089,20.8406,20.5749,20.7725,36300.0
2009-05-13 09:45:00,30.52,30.54,30.28,30.47,45900.0,20.7998,20.8134,20.6362,20.7657,45900.0
2009-05-13 09:50:00,30.52,30.66,30.46,30.61,66500.0,20.7998,20.8952,20.7589,20.8611,66500.0
2009-05-13 09:55:00,30.63,30.76,30.49,30.57,55000.0,20.8747,20.9633,20.7793,20.8338,55000.0
2009-05-13 10:00:00,30.55,30.55,30.24,30.37,68800.0,20.8202,20.8202,20.6089,20.6975,68800.0
2009-05-13 10:05:00,30.36,30.45,30.14,30.21,67600.0,20.6907,20.752,20.5408,20.5885,67600.0
2009-05-13 10:10:00,30.19,30.35,30.15,30.22,59500.0,20.5749,20.6839,20.5476,20.5953,59500.0
2009-05-13 10:15:00,30.23,30.44,30.22,30.43,46200.0,20.6021,20.7452,20.5953,20.7384,46200.0
2009-05-13 10:20:00,30.42,30.48,30.31,30.4,65400.0,20.7316,20.7725,20.6566,20.718,65400.0
2009-05-13 10:25:00,30.41,30.6,30.36,30.44,63000.0,20.7248,20.8543,20.6907,20.7452,63000.0
2009-05-13 10:30:00,30.45,30.5,30.32,30.43,101600.0,20.752,20.7861,20.6635,20.7384,101600.0
2009-05-13 10:35:00,30.46,30.5,30.27,30.34,48600.0,20.7589,20.7861,20.6294,20.6771,48600.0
2009-05-13 10:40:00,30.33,30.34,30.13,30.13,35200.0,20.6703,20.6771,20.534,20.534,35200.0
2009-05-13 10:45:00,30.12,30.13,30.0,30.09,35300.0,20.5271,20.534,20.4454,20.5067,35300.0
2009-05-13 10:50:00,30.09,30.13,30.02,30.06,25400.0,20.5067,20.534,20.459,20.4863,25400.0
2009-05-13 10:55:00,30.05,30.1,30.01,30.06,28900.0,20.4794,20.5135,20.4522,20.4863,28900.0
2009-05-13 11:00:00,30.06,30.13,30.03,30.07,21100.0,20.4863,20.534,20.4658,20.4931,21100.0
2009-05-13 11:05:00,30.11,30.13,30.02,30.09,37500.0,20.5203,20.534,20.459,20.5067,37500.0
2009-05-13 11:10:00,30.08,30.27,30.08,30.15,39100.0,20.4999,20.6294,20.4999,20.5476,39100.0
2009-05-13 11:15:00,30.14,30.29,30.08,30.29,20200.0,20.5408,20.643,20.4999,20.643,20200.0
2009-05-13 11:20:00,30.27,30.37,30.26,30.37,18300.0,20.6294,20.6975,20.6226,20.6975,18300.0
2009-05-13 11:25:00,30.35,30.35,30.25,30.26,14800.0,20.6839,20.6839,20.6157,20.6226,14800.0
2009-05-13 11:30:00,30.26,30.28,30.12,30.15,18600.0,20.6226,20.6362,20.5271,20.5476,18600.0
2009-05-13 11:35:00,30.15,30.16,30.03,30.04,19700.0,20.5476,20.5544,20.4658,20.4726,19700.0
2009-05-13 11:40:00,30.03,30.09,30.0,30.02,46200.0,20.4658,20.5067,20.4454,20.459,46200.0
2009-05-13 11:45:00,30.01,30.06,29.99,30.03,21300.0,20.4522,20.4863,20.4386,20.4658,21300.0
2009-05-13 11:50:00,30.05,30.09,29.99,30.08,19800.0,20.4794,20.5067,20.4386,20.4999,19800.0
2009-05-13 11:55:00,30.07,30.07,30.0,30.02,15100.0,20.4931,20.4931,20.4454,20.459,15100.0
2009-05-13 12:00:00,30.0,30.13,29.99,30.09,18400.0,20.4454,20.534,20.4386,20.5067,18400.0
2009-05-13 12:05:00,30.1,30.12,30.05,30.09,10900.0,20.5135,20.5271,20.4794,20.5067,10900.0
2009-05-13 12:10:00,30.08,30.21,30.07,30.17,19300.0,20.4999,20.5885,20.4931,20.5612,19300.0
2009-05-13 12:15:00,30.16,30.16,30.04,30.04,14100.0,20.5544,20.5544,20.4726,20.4726,14100.0
2009-05-13 12:20:00,30.05,30.13,30.04,30.08,10500.0,20.4794,20.534,20.4726,20.4999,10500.0
2009-05-13 12:25:00,30.06,30.12,30.02,30.11,14500.0,20.4863,20.5271,20.459,20.5203,14500.0
2009-05-13 12:30:00,30.11,30.11,30.03,30.06,11500.0,20.5203,20.5203,20.4658,20.4863,11500.0
2009-05-13 12:35:00,30.06,30.15,30.06,30.13,10500.0,20.4863,20.5476,20.4863,20.534,10500.0
2009-05-13 12:40:00,30.13,30.13,30.07,30.08,11100.0,20.534,20.534,20.4931,20.4999,11100.0
2009-05-13 12:45:00,30.07,30.07,30.0,30.07,17000.0,20.4931,20.4931,20.4454,20.4931,17000.0
2009-05-13 12:50:00,30.07,30.11,30.02,30.07,19600.0,20.4931,20.5203,20.459,20.4931,19600.0
2009-05-13 12:55:00,30.07,30.07,29.95,29.97,23200.0,20.4931,20.4931,20.4113,20.4249,23200.0
2009-05-13 13:00:00,29.97,30.0,29.91,29.93,24800.0,20.4249,20.4454,20.384,20.3977,24800.0
2009-05-13 13:05:00,29.93,29.93,29.74,29.74,31400.0,20.3977,20.3977,20.2682,20.2682,31400.0
2009-05-13 13:10:00,29.73,29.83,29.71,29.8,22600.0,20.2614,20.3295,20.2477,20.3091,22600.0
2009-05-13 13:15:00,29.8,29.87,29.79,29.85,13600.0,20.3091,20.3568,20.3022,20.3431,13600.0
2009-05-13 13:20:00,29.85,29.87,29.77,29.81,18200.0,20.3431,20.3568,20.2886,20.3159,18200.0
2009-05-13 13:25:00,29.8,29.83,29.71,29.73,23500.0,20.3091,20.3295,20.2477,20.2614,23500.0
2009-05-13 13:30:00,29.74,29.75,29.64,29.7,28600.0,20.2682,20.275,20.2,20.2409,28600.0
2009-05-13 13:35:00,29.72,29.83,29.72,29.83,21800.0,20.2545,20.3295,20.2545,20.3295,21800.0
2009-05-13 13:40:00,29.83,29.87,29.74,29.77,19800.0,20.3295,20.3568,20.2682,20.2886,19800.0
2009-05-13 13:45:00,29.76,29.76,29.68,29.76,22000.0,20.2818,20.2818,20.2273,20.2818,22000.0
2009-05-13 13:50:00,29.74,29.88,29.73,29.88,53600.0,20.2682,20.3636,20.2614,20.3636,53600.0
2009-05-13 13:55:00,29.88,29.89,29.7,29.75,183000.0,20.3636,20.3704,20.2409,20.275,183000.0
2009-05-13 14:00:00,29.76,29.79,29.58,29.59,44300.0,20.2818,20.3022,20.1591,20.1659,44300.0
2009-05-13 14:05:00,29.59,29.65,29.55,29.64,35600.0,20.1659,20.2068,20.1387,20.2,35600.0
2009-05-13 14:10:00,29.64,29.78,29.62,29.73,42000.0,20.2,20.2954,20.1864,20.2614,42000.0
2009-05-13 14:15:00,29.73,29.74,29.58,29.61,25000.0,20.2614,20.2682,20.1591,20.1796,25000.0
2009-05-13 14:20:00,29.6,29.68,29.54,29.66,30500.0,20.1728,20.2273,20.1319,20.2137,30500.0
2009-05-13 14:25:00,29.66,29.82,29.62,29.73,42700.0,20.2137,20.3227,20.1864,20.2614,42700.0
2009-05-13 14:30:00,29.72,29.73,29.64,29.66,36900.0,20.2545,20.2614,20.2,20.2137,36900.0
2009-05-13 14:35:00,29.66,29.71,29.62,29.64,23600.0,20.2137,20.2477,20.1864,20.2,23600.0
2009-05-13 14:40:00,29.64,29.74,29.62,29.74,21600.0,20.2,20.2682,20.1864,20.2682,21600.0
2009-05-13 14:45:00,29.75,29.78,29.72,29.76,21900.0,20.275,20.2954,20.2545,20.2818,21900.0
2009-05-13 14:50:00,29.75,29.86,29.75,29.83,35800.0,20.275,20.35,20.275,20.3295,35800.0
2009-05-13 14:55:00,29.83,29.93,29.81,29.93,12400.0,20.3295,20.3977,20.3159,20.3977,12400.0
2009-05-13 15:00:00,29.92,29.96,29.71,29.71,27500.0,20.3908,20.4181,20.2477,20.2477,27500.0
2009-05-13 15:05:00,29.7,29.75,29.7,29.73,22900.0,20.2409,20.275,20.2409,20.2614,22900.0
2009-05-13 15:10:00,29.72,29.74,29.62,29.64,44400.0,20.2545,20.2682,20.1864,20.2,44400.0
2009-05-13 15:15:00,29.64,29.65,29.57,29.63,46200.0,20.2,20.2068,20.1523,20.1932,46200.0
2009-05-13 15:20:00,29.63,29.65,29.55,29.59,91400.0,20.1932,20.2068,20.1387,20.1659,91400.0
2009-05-13 15:25:00,29.6,29.65,29.43,29.45,138500.0,20.1728,20.2068,20.0569,20.0705,138500.0
2009-05-13 15:30:00,29.45,29.56,29.44,29.54,185800.0,20.0705,20.1455,20.0637,20.1319,185800.0
2009-05-13 15:35:00,29.55,29.57,29.47,29.49,87500.0,20.1387,20.1523,20.0842,20.0978,87500.0
2009-05-13 15:40:00,29.48,29.55,29.38,29.47,87700.0,20.091,20.1387,20.0228,20.0842,87700.0
2009-05-13 15:45:00,29.47,29.62,29.47,29.58,96000.0,20.0842,20.1864,20.0842,20.1591,96000.0
2009-05-13 15:50:00,29.58,29.64,29.41,29.46,127100.0,20.1591,20.2,20.0433,20.0774,127100.0
2009-05-13 15:55:00,29.46,29.47,29.41,29.42,170100.0,20.0774,20.0842,20.0433,20.0501,170100.0
2009-05-14 09:30:00,29.6,30.33,29.6,30.33,68700.0,20.1728,20.6703,20.1728,20.6703,68700.0
2009-05-14 09:35:00,30.33,30.67,30.21,30.21,43200.0,20.6703,20.902,20.5885,20.5885,43200.0
2009-05-14 09:40:00,30.22,30.49,30.12,30.22,69100.0,20.5953,20.7793,20.5271,20.5953,69100.0
2009-05-14 09:45:00,30.21,30.33,30.11,30.11,49600.0,20.5885,20.6703,20.5203,20.5203,49600.0
2009-05-14 09:50:00,30.13,30.16,29.53,29.6,63300.0,20.534,20.5544,20.1251,20.1728,63300.0
2009-05-14 09:55:00,29.59,29.97,29.5,29.94,46500.0,20.1659,20.4249,20.1046,20.4045,46500.0
2009-05-14 10:00:00,29.94,30.31,29.94,30.16,46100.0,20.4045,20.6566,20.4045,20.5544,46100.0
2009-05-14 10:05:00,30.17,30.47,30.16,30.2,38600.0,20.5612,20.7657,20.5544,20.5817,38600.0
2009-05-14 10:10:00,30.2,30.36,30.2,30.28,19200.0,20.5817,20.6907,20.5817,20.6362,19200.0
2009-05-14 10:15:00,30.3,30.41,30.21,30.26,15600.0,20.6498,20.7248,20.5885,20.6226,15600.0
2009-05-14 10:20:00,30.26,30.45,30.18,30.33,52500.0,20.6226,20.752,20.568,20.6703,52500.0
2009-05-14 10:25:00,30.35,30.36,30.04,30.07,30000.0,20.6839,20.6907,20.4726,20.4931,30000.0
2009-05-14 10:30:00,30.07,30.2,30.06,30.12,29200.0,20.4931,20.5817,20.4863,20.5271,29200.0
2009-05-14 10:35:00,30.12,30.24,30.09,30.09,32000.0,20.5271,20.6089,20.5067,20.5067,32000.0
2009-05-14 10:40:00,30.1,30.12,30.0,30.0,28500.0,20.5135,20.5271,20.4454,20.4454,28500.0
2009-05-14 10:45:00,30.0,30.05,29.88,29.91,24500.0,20.4454,20.4794,20.3636,20.384,24500.0
2009-05-14 10:50:00,29.92,30.03,29.92,29.98,38900.0,20.3908,20.4658,20.3908,20.4317,38900.0
2009-05-14 10:55:00,29.99,30.02,29.93,29.93,18000.0,20.4386,20.459,20.3977,20.3977,18000.0
2009-05-14 11:00:00,29.97,30.19,29.95,30.15,23800.0,20.4249,20.5749,20.4113,20.5476,23800.0
2009-05-14 11:05:00,30.15,30.42,30.15,30.41,33000.0,20.5476,20.7316,20.5476,20.7248,33000.0
2009-05-14 11:10:00,30.39,30.49,30.37,30.49,18500.0,20.7112,20.7793,20.6975,20.7793,18500.0
2009-05-14 11:15:00,30.49,30.55,30.45,30.54,18400.0,20.7793,20.8202,20.752,20.8134,18400.0
2009-05-14 11:20:00,30.53,30.56,30.49,30.54,24800.0,20.8066,20.827,20.7793,20.8134,24800.0
2009-05-14 11:25:00,30.53,30.58,30.46,30.49,18700.0,20.8066,20.8406,20.7589,20.7793,18700.0
2009-05-14 11:30:00,30.5,30.51,30.47,30.49,21400.0,20.7861,20.7929,20.7657,20.7793,21400.0
2009-05-14 11:35:00,30.49,30.5,30.44,30.45,22700.0,20.7793,20.7861,20.7452,20.752,22700.0
2009-05-14 11:40:00,30.45,30.47,30.27,30.27,27800.0,20.752,20.7657,20.6294,20.6294,27800.0
2009-05-14 11:45:00,30.27,30.31,30.2,30.31,19500.0,20.6294,20.6566,20.5817,20.6566,19500.0
2009-05-14 11:50:00,30.29,30.33,30.25,30.25,6800.0,20.643,20.6703,20.6157,20.6157,6800.0
2009-05-14 11:55:00,30.24,30.29,30.22,30.24,5500.0,20.6089,20.643,20.5953,20.6089,5500.0
2009-05-14 12:00:00,30.24,30.33,30.24,30.27,16900.0,20.6089,20.6703,20.6089,20.6294,16900.0
2009-05-14 12:05:00,30.27,30.32,30.26,30.29,14500.0,20.6294,20.6635,20.6226,20.643,14500.0
2009-05-14 12:10:00,30.32,30.36,30.27,30.27,17300.0,20.6635,20.6907,20.6294,20.6294,17300.0
2009-05-14 12:15:00,30.27,30.33,30.27,30.28,13500.0,20.6294,20.6703,20.6294,20.6362,13500.0
2009-05-14 12:20:00,30.29,30.29,30.23,30.29,9000.0,20.643,20.643,20.6021,20.643,9000.0
2009-05-14 12:25:00,30.3,30.3,30.22,30.24,9100.0,20.6498,20.6498,20.5953,20.6089,9100.0
2009-05-14 12:30:00,30.23,30.34,30.22,30.26,14100.0,20.6021,20.6771,20.5953,20.6226,14100.0
2009-05-14 12:35:00,30.27,30.31,30.24,30.31,15500.0,20.6294,20.6566,20.6089,20.6566,15500.0
2009-05-14 12:40:00,30.32,30.32,30.14,30.14,13600.0,20.6635,20.6635,20.5408,20.5408,13600.0
2009-05-14 12:45:00,30.14,30.19,30.09,30.19,12200.0,20.5408,20.5749,20.5067,20.5749,12200.0
2009-05-14 12:50:00,30.19,30.3,30.18,30.3,11800.0,20.5749,20.6498,20.568,20.6498,11800.0
2009-05-14 12:55:00,30.3,30.31,30.11,30.11,16500.0,20.6498,20.6566,20.5203,20.5203,16500.0
2009-05-14 13:00:00,30.1,30.1,30.04,30.08,21500.0,20.5135,20.5135,20.4726,20.4999,21500.0
2009-05-14 13:05:00,30.1,30.1,30.04,30.08,21200.0,20.5135,20.5135,20.4726,20.4999,21200.0
2009-05-14 13:10:00,30.09,30.11,29.9,29.9,24400.0,20.5067,20.5203,20.3772,20.3772,24400.0
2009-05-14 13:15:00,29.91,29.94,29.83,29.86,18700.0,20.384,20.4045,20.3295,20.35,18700.0
2009-05-14 13:20:00,29.86,29.88,29.8,29.81,8100.0,20.35,20.3636,20.3091,20.3159,8100.0
2009-05-14 13:25:00,29.81,29.82,29.77,29.81,17300.0,20.3159,20.3227,20.2886,20.3159,17300.0
2009-05-14 13:30:00,29.81,29.94,29.81,29.94,10300.0,20.3159,20.4045,20.3159,20.4045,10300.0
2009-05-14 13:35:00,29.95,30.02,29.94,30.0,9200.0,20.4113,20.459,20.4045,20.4454,9200.0
2009-05-14 13:40:00,30.02,30.04,30.01,30.01,5400.0,20.459,20.4726,20.4522,20.4522,5400.0
2009-05-14 13:45:00,30.01,30.1,30.0,30.1,13000.0,20.4522,20.5135,20.4454,20.5135,13000.0
2009-05-14 13:50:00,30.09,30.16,30.08,30.11,21900.0,20.5067,20.5544,20.4999,20.5203,21900.0
2009-05-14 13:55:00,30.09,30.09,29.91,29.92,10200.0,20.5067,20.5067,20.384,20.3908,10200.0
2009-05-14 14:00:00,29.91,30.05,29.9,29.99,10400.0,20.384,20.4794,20.3772,20.4386,10400.0
2009-05-14 14:05:00,30.0,30.02,29.96,29.96,11600.0,20.4454,20.459,20.4181,20.4181,11600.0
2009-05-14 14:10:00,29.95,29.96,29.92,29.93,17400.0,20.4113,20.4181,20.3908,20.3977,17400.0
2009-05-14 14:15:00,29.95,30.04,29.94,30.04,18800.0,20.4113,20.4726,20.4045,20.4726,18800.0
2009-05-14 14:20:00,30.05,30.14,30.04,30.14,23200.0,20.4794,20.5408,20.4726,20.5408,23200.0
2009-05-14 14:25:00,30.14,30.14,30.08,30.12,20300.0,20.5408,20.5408,20.4999,20.5271,20300.0
2009-05-14 14:30:00,30.11,30.17,30.11,30.15,19000.0,20.5203,20.5612,20.5203,20.5476,19000.0
2009-05-14 14:35:00,30.15,30.26,30.13,30.26,25800.0,20.5476,20.6226,20.534,20.6226,25800.0
2009-05-14 14:40:00,30.27,30.32,30.22,30.3,25300.0,20.6294,20.6635,20.5953,20.6498,25300.0
2009-05-14 14:45:00,30.3,30.31,30.24,30.28,43000.0,20.6498,20.6566,20.6089,20.6362,43000.0
2009-05-14 14:50:00,30.28,30.29,30.15,30.2,57400.0,20.6362,20.643,20.5476,20.5817,57400.0
2009-05-14 14:55:00,30.19,30.24,30.17,30.23,25500.0,20.5749,20.6089,20.5612,20.6021,25500.0
2009-05-14 15:00:00,30.22,30.29,30.2,30.25,43100.0,20.5953,20.643,20.5817,20.6157,43100.0
2009-05-14 15:05:00,30.25,30.27,30.13,30.2,35000.0,20.6157,20.6294,20.534,20.5817,35000.0
2009-05-14 15:10:00,30.19,30.21,30.08,30.09,21500.0,20.5749,20.5885,20.4999,20.5067,21500.0
2009-05-14 15:15:00,30.09,30.23,30.08,30.21,32200.0,20.5067,20.6021,20.4999,20.5885,32200.0
2009-05-14 15:20:00,30.21,30.23,30.07,30.1,51800.0,20.5885,20.6021,20.4931,20.5135,51800.0
2009-05-14 15:25:00,30.1,30.17,30.08,30.08,24900.0,20.5135,20.5612,20.4999,20.4999,24900.0
2009-05-14 15:30:00,30.09,30.09,29.98,29.99,65100.0,20.5067,20.5067,20.4317,20.4386,65100.0
2009-05-14 15:35:00,29.98,30.06,29.97,29.99,82300.0,20.4317,20.4863,20.4249,20.4386,82300.0
2009-05-14 15:40:00,29.99,30.16,29.99,30.11,71100.0,20.4386,20.5544,20.4386,20.5203,71100.0
2009-05-14 15:45:00,30.11,30.19,30.1,30.16,60300.0,20.5203,20.5749,20.5135,20.5544,60300.0
2009-05-14 15:50:00,30.15,30.28,30.12,30.16,112200.0,20.5476,20.6362,20.5271,20.5544,112200.0
2009-05-14 15:55:00,30.16,30.16,29.95,30.0,104300.0,20.5544,20.5544,20.4113,20.4454,104300.0
2009-05-15 09:30:00,29.92,30.11,29.37,30.11,157500.0,20.3908,20.5203,20.016,20.5203,157500.0
2009-05-15 09:35:00,30.11,30.79,30.1,30.15,87400.0,20.5203,20.9838,20.5135,20.5476,87400.0
2009-05-15 09:40:00,30.15,30.18,29.85,29.94,40200.0,20.5476,20.568,20.3431,20.4045,40200.0
2009-05-15 09:45:00,29.96,30.06,29.96,30.06,30700.0,20.4181,20.4863,20.4181,20.4863,30700.0
2009-05-15 09:50:00,30.06,30.18,29.98,30.18,44700.0,20.4863,20.568,20.4317,20.568,44700.0
2009-05-15 09:55:00,30.18,30.22,30.0,30.0,60000.0,20.568,20.5953,20.4454,20.4454,60000.0
2009-05-15 10:00:00,29.95,30.0,29.88,29.94,43400.0,20.4113,20.4454,20.3636,20.4045,43400.0
2009-05-15 10:05:00,29.97,30.04,29.83,30.02,43100.0,20.4249,20.4726,20.3295,20.459,43100.0
2009-05-15 10:10:00,30.04,30.05,29.79,29.96,73700.0,20.4726,20.4794,20.3022,20.4181,73700.0
2009-05-15 10:15:00,29.95,29.95,29.81,29.94,35400.0,20.4113,20.4113,20.3159,20.4045,35400.0
2009-05-15 10:20:00,29.93,29.96,29.87,29.93,15500.0,20.3977,20.4181,20.3568,20.3977,15500.0
2009-05-15 10:25:00,29.94,30.09,29.94,30.0,30200.0,20.4045,20.5067,20.4045,20.4454,30200.0
2009-05-15 10:30:00,30.0,30.27,29.94,30.27,37000.0,20.4454,20.6294,20.4045,20.6294,37000.0
2009-05-15 10:35:00,30.28,30.39,30.26,30.34,34000.0,20.6362,20.7112,20.6226,20.6771,34000.0
2009-05-15 10:40:00,30.36,30.41,30.25,30.28,26200.0,20.6907,20.7248,20.6157,20.6362,26200.0
2009-05-15 10:45:00,30.28,30.29,30.2,30.23,21200.0,20.6362,20.643,20.5817,20.6021,21200.0
2009-05-15 10:50:00,30.24,30.26,30.17,30.18,24900.0,20.6089,20.6226,20.5612,20.568,24900.0
2009-05-15 10:55:00,30.19,30.2,30.12,30.19,37700.0,20.5749,20.5817,20.5271,20.5749,37700.0
2009-05-15 11:00:00,30.18,30.23,30.15,30.17,29400.0,20.568,20.6021,20.5476,20.5612,29400.0
2009-05-15 11:05:00,30.17,30.18,30.08,30.11,35800.0,20.5612,20.568,20.4999,20.5203,35800.0
2009-05-15 11:10:00,30.11,30.23,30.1,30.21,28100.0,20.5203,20.6021,20.5135,20.5885,28100.0
2009-05-15 11:15:00,30.22,30.23,30.11,30.15,18300.0,20.5953,20.6021,20.5203,20.5476,18300.0
2009-05-15 11:20:00,30.14,30.14,30.01,30.07,20300.0,20.5408,20.5408,20.4522,20.4931,20300.0
2009-05-15 11:25:00,30.05,30.05,29.97,30.01,29200.0,20.4794,20.4794,20.4249,20.4522,29200.0
2009-05-15 11:30:00,30.01,30.01,29.85,29.88,49700.0,20.4522,20.4522,20.3431,20.3636,49700.0
2009-05-15 11:35:00,29.88,29.95,29.81,29.82,17300.0,20.3636,20.4113,20.3159,20.3227,17300.0
2009-05-15 11:40:00,29.81,29.81,29.73,29.73,21900.0,20.3159,20.3159,20.2614,20.2614,21900.0
2009-05-15 11:45:00,29.72,29.74,29.64,29.65,24600.0,20.2545,20.2682,20.2,20.2068,24600.0
2009-05-15 11:50:00,29.64,29.66,29.49,29.54,37500.0,20.2,20.2137,20.0978,20.1319,37500.0
2009-05-15 11:55:00,29.53,29.55,29.41,29.44,36800.0,20.1251,20.1387,20.0433,20.0637,36800.0
2009-05-15 12:00:00,29.4,29.49,29.37,29.46,20500.0,20.0365,20.0978,20.016,20.0774,20500.0
2009-05-15 12:05:00,29.46,29.52,29.46,29.51,17800.0,20.0774,20.1182,20.0774,20.1114,17800.0
2009-05-15 12:10:00,29.51,29.56,29.51,29.56,11600.0,20.1114,20.1455,20.1114,20.1455,11600.0
2009-05-15 12:15:00,29.56,29.56,29.43,29.44,19300.0,20.1455,20.1455,20.0569,20.0637,19300.0
2009-05-15 12:20:00,29.43,29.52,29.43,29.5,16200.0,20.0569,20.1182,20.0569,20.1046,16200.0
2009-05-15 12:25:00,29.52,29.63,29.51,29.53,11700.0,20.1182,20.1932,20.1114,20.1251,11700.0
2009-05-15 12:30:00,29.53,29.58,29.5,29.54,18500.0,20.1251,20.1591,20.1046,20.1319,18500.0
2009-05-15 12:35:00,29.54,29.55,29.44,29.55,19400.0,20.1319,20.1387,20.0637,20.1387,19400.0
2009-05-15 12:40:00,29.55,29.58,29.51,29.51,28900.0,20.1387,20.1591,20.1114,20.1114,28900.0
2009-05-15 12:45:00,29.52,29.54,29.45,29.48,13300.0,20.1182,20.1319,20.0705,20.091,13300.0
2009-05-15 12:50:00,29.48,29.52,29.47,29.5,18800.0,20.091,20.1182,20.0842,20.1046,18800.0
2009-05-15 12:55:00,29.5,29.52,29.43,29.5,16700.0,20.1046,20.1182,20.0569,20.1046,16700.0
2009-05-15 13:00:00,29.51,29.52,29.43,29.47,13000.0,20.1114,20.1182,20.0569,20.0842,13000.0
2009-05-15 13:05:00,29.47,29.53,29.47,29.48,14800.0,20.0842,20.1251,20.0842,20.091,14800.0
2009-05-15 13:10:00,29.48,29.5,29.45,29.5,15100.0,20.091,20.1046,20.0705,20.1046,15100.0
2009-05-15 13:15:00,29.5,29.58,29.5,29.56,11400.0,20.1046,20.1591,20.1046,20.1455,11400.0
2009-05-15 13:20:00,29.55,29.56,29.48,29.49,21400.0,20.1387,20.1455,20.091,20.0978,21400.0
2009-05-15 13:25:00,29.49,29.5,29.42,29.49,19200.0,20.0978,20.1046,20.0501,20.0978,19200.0
2009-05-15 13:30:00,29.48,29.5,29.46,29.47,10900.0,20.091,20.1046,20.0774,20.0842,10900.0
2009-05-15 13:35:00,29.46,29.47,29.4,29.41,14400.0,20.0774,20.0842,20.0365,20.0433,14400.0
2009-05-15 13:40:00,29.41,29.44,29.4,29.41,17700.0,20.0433,20.0637,20.0365,20.0433,17700.0
2009-05-15 13:45:00,29.4,29.47,29.38,29.47,25700.0,20.0365,20.0842,20.0228,20.0842,25700.0
2009-05-15 13:50:00,29.48,29.49,29.45,29.45,17600.0,20.091,20.0978,20.0705,20.0705,17600.0
2009-05-15 13:55:00,29.44,29.44,29.4,29.4,11600.0,20.0637,20.0637,20.0365,20.0365,11600.0
2009-05-15 14:00:00,29.4,29.4,29.28,29.34,42900.0,20.0365,20.0365,19.9547,19.9956,42900.0
2009-05-15 14:05:00,29.34,29.36,29.23,29.32,36100.0,19.9956,20.0092,19.9206,19.9819,36100.0
2009-05-15 14:10:00,29.34,29.37,29.32,29.33,22100.0,19.9956,20.016,19.9819,19.9888,22100.0
2009-05-15 14:15:00,29.31,29.38,29.25,29.3,28500.0,19.9751,20.0228,19.9342,19.9683,28500.0
2009-05-15 14:20:00,29.31,29.39,29.3,29.37,17900.0,19.9751,20.0296,19.9683,20.016,17900.0
2009-05-15 14:25:00,29.38,29.38,29.26,29.32,29400.0,20.0228,20.0228,19.941,19.9819,29400.0
2009-05-15 14:30:00,29.32,29.34,29.18,29.22,16500.0,19.9819,19.9956,19.8865,19.9138,16500.0
2009-05-15 14:35:00,29.23,29.28,29.2,29.27,16000.0,19.9206,19.9547,19.9002,19.9479,16000.0
2009-05-15 14:40:00,29.27,29.29,29.21,29.21,35500.0,19.9479,19.9615,19.907,19.907,35500.0
2009-05-15 14:45:00,29.21,29.22,29.18,29.19,15300.0,19.907,19.9138,19.8865,19.8933,15300.0
2009-05-15 14:50:00,29.19,29.27,29.19,29.27,26700.0,19.8933,19.9479,19.8933,19.9479,26700.0
2009-05-15 14:55:00,29.27,29.3,29.23,29.25,15700.0,19.9479,19.9683,19.9206,19.9342,15700.0
2009-05-15 15:00:00,29.25,29.25,29.17,29.17,23600.0,19.9342,19.9342,19.8797,19.8797,23600.0
2009-05-15 15:05:00,29.18,29.3,29.13,29.2,32100.0,19.8865,19.9683,19.8525,19.9002,32100.0
2009-05-15 15:10:00,29.19,29.34,29.17,29.34,25200.0,19.8933,19.9956,19.8797,19.9956,25200.0
2009-05-15 15:15:00,29.33,29.37,29.25,29.28,33400.0,19.9888,20.016,19.9342,19.9547,33400.0
2009-05-15 15:20:00,29.29,29.4,29.27,29.4,39500.0,19.9615,20.0365,19.9479,20.0365,39500.0
2009-05-15 15:25:00,29.42,29.6,29.42,29.57,55600.0,20.0501,20.1728,20.0501,20.1523,55600.0
2009-05-15 15:30:00,29.59,29.63,29.35,29.38,41500.0,20.1659,20.1932,20.0024,20.0228,41500.0
2009-05-15 15:35:00,29.38,29.46,29.37,29.39,31300.0,20.0228,20.0774,20.016,20.0296,31300.0
2009-05-15 15:40:00,29.39,29.67,29.35,29.65,96500.0,20.0296,20.2205,20.0024,20.2068,96500.0
2009-05-15 15:45:00,29.64,29.66,29.53,29.62,77900.0,20.2,20.2137,20.1251,20.1864,77900.0
2009-05-15 15:50:00,29.62,29.63,29.46,29.52,71300.0,20.1864,20.1932,20.0774,20.1182,71300.0
2009-05-15 15:55:00,29.52,29.55,29.47,29.55,101200.0,20.1182,20.1387,20.0842,20.1387,101200.0
2009-05-18 09:30:00,30.08,30.56,30.0,30.17,44200.0,20.4999,20.827,20.4454,20.5612,44200.0
2009-05-18 09:35:00,30.19,30.34,30.05,30.17,18800.0,20.5749,20.6771,20.4794,20.5612,18800.0
2009-05-18 09:40:00,30.19,30.22,30.01,30.22,17800.0,20.5749,20.5953,20.4522,20.5953,17800.0
2009-05-18 09:45:00,30.23,30.39,30.11,30.22,22400.0,20.6021,20.7112,20.5203,20.5953,22400.0
2009-05-18 09:50:00,30.21,30.4,30.19,30.29,30100.0,20.5885,20.718,20.5749,20.643,30100.0
2009-05-18 09:55:00,30.29,30.5,30.29,30.41,24800.0,20.643,20.7861,20.643,20.7248,24800.0
2009-05-18 10:00:00,30.41,30.47,30.27,30.3,26100.0,20.7248,20.7657,20.6294,20.6498,26100.0
2009-05-18 10:05:00,30.29,30.37,30.17,30.24,19200.0,20.643,20.6975,20.5612,20.6089,19200.0
2009-05-18 10:10:00,30.23,30.29,30.1,30.15,18000.0,20.6021,20.643,20.5135,20.5476,18000.0
2009-05-18 10:15:00,30.14,30.28,30.13,30.22,18600.0,20.5408,20.6362,20.534,20.5953,18600.0
2009-05-18 10:20:00,30.22,30.48,30.22,30.45,21500.0,20.5953,20.7725,20.5953,20.752,21500.0
2009-05-18 10:25:00,30.46,30.61,30.45,30.55,41700.0,20.7589,20.8611,20.752,20.8202,41700.0
2009-05-18 10:30:00,30.55,30.73,30.55,30.71,28700.0,20.8202,20.9429,20.8202,20.9292,28700.0
2009-05-18 10:35:00,30.72,30.9,30.72,30.9,34800.0,20.9361,21.0587,20.9361,21.0587,34800.0
2009-05-18 10:40:00,30.9,31.05,30.85,31.02,83000.0,21.0587,21.161,21.0247,21.1405,83000.0
2009-05-18 10:45:00,31.03,31.12,31.01,31.12,32100.0,21.1473,21.2087,21.1337,21.2087,32100.0
2009-05-18 10:50:00,31.13,31.2,31.08,31.18,24800.0,21.2155,21.2632,21.1814,21.2496,24800.0
2009-05-18 10:55:00,31.17,31.23,31.14,31.21,33300.0,21.2427,21.2836,21.2223,21.27,33300.0
2009-05-18 11:00:00,31.23,31.31,31.06,31.08,27500.0,21.2836,21.3381,21.1678,21.1814,27500.0
2009-05-18 11:05:00,31.08,31.1,30.94,31.0,28100.0,21.1814,21.195,21.086,21.1269,28100.0
2009-05-18 11:10:00,30.98,31.01,30.95,30.97,23700.0,21.1132,21.1337,21.0928,21.1064,23700.0
2009-05-18 11:15:00,30.97,31.02,30.92,30.92,20600.0,21.1064,21.1405,21.0724,21.0724,20600.0
2009-05-18 11:20:00,30.91,31.02,30.84,30.93,20800.0,21.0655,21.1405,21.0178,21.0792,20800.0
2009-05-18 11:25:00,30.91,30.99,30.91,30.97,9600.0,21.0655,21.1201,21.0655,21.1064,9600.0
2009-05-18 11:30:00,30.97,31.02,30.95,30.99,25800.0,21.1064,21.1405,21.0928,21.1201,25800.0
2009-05-18 11:35:00,31.0,31.01,30.91,30.94,12800.0,21.1269,21.1337,21.0655,21.086,12800.0
2009-05-18 11:40:00,30.94,30.96,30.88,30.9,10400.0,21.086,21.0996,21.0451,21.0587,10400.0
2009-05-18 11:45:00,30.89,31.0,30.88,30.91,25700.0,21.0519,21.1269,21.0451,21.0655,25700.0
2009-05-18 11:50:00,30.89,31.0,30.89,30.98,16300.0,21.0519,21.1269,21.0519,21.1132,16300.0
2009-05-18 11:55:00,31.0,31.0,30.82,30.82,21000.0,21.1269,21.1269,21.0042,21.0042,21000.0
2009-05-18 12:00:00,30.82,30.86,30.8,30.8,29700.0,21.0042,21.0315,20.9906,20.9906,29700.0
2009-05-18 12:05:00,30.81,30.84,30.79,30.82,17700.0,20.9974,21.0178,20.9838,21.0042,17700.0
2009-05-18 12:10:00,30.82,30.85,30.81,30.84,12400.0,21.0042,21.0247,20.9974,21.0178,12400.0
2009-05-18 12:15:00,30.85,30.89,30.83,30.85,8500.0,21.0247,21.0519,21.011,21.0247,8500.0
2009-05-18 12:20:00,30.84,30.86,30.83,30.86,10200.0,21.0178,21.0315,21.011,21.0315,10200.0
2009-05-18 12:25:00,30.86,31.0,30.85,30.98,8600.0,21.0315,21.1269,21.0247,21.1132,8600.0
2009-05-18 12:30:00,30.98,31.01,30.96,30.97,19700.0,21.1132,21.1337,21.0996,21.1064,19700.0
2009-05-18 12:35:00,30.96,30.98,30.96,30.97,12200.0,21.0996,21.1132,21.0996,21.1064,12200.0
2009-05-18 12:40:00,30.97,31.06,30.96,31.0,24800.0,21.1064,21.1678,21.0996,21.1269,24800.0
2009-05-18 12:45:00,31.0,31.03,30.99,31.0,29500.0,21.1269,21.1473,21.1201,21.1269,29500.0
2009-05-18 12:50:00,31.0,31.01,30.9,30.9,39500.0,21.1269,21.1337,21.0587,21.0587,39500.0
2009-05-18 12:55:00,30.91,30.95,30.91,30.95,10900.0,21.0655,21.0928,21.0655,21.0928,10900.0
2009-05-18 13:00:00,30.95,31.01,30.89,30.96,26000.0,21.0928,21.1337,21.0519,21.0996,26000.0
2009-05-18 13:05:00,30.97,30.97,30.86,30.9,15800.0,21.1064,21.1064,21.0315,21.0587,15800.0
2009-05-18 13:10:00,30.9,31.0,30.89,31.0,14100.0,21.0587,21.1269,21.0519,21.1269,14100.0
2009-05-18 13:15:00,30.99,31.0,30.92,30.97,31600.0,21.1201,21.1269,21.0724,21.1064,31600.0
2009-05-18 13:20:00,30.95,30.97,30.92,30.96,11000.0,21.0928,21.1064,21.0724,21.0996,11000.0
2009-05-18 13:25:00,30.95,31.01,30.93,31.0,15100.0,21.0928,21.1337,21.0792,21.1269,15100.0
2009-05-18 13:30:00,30.99,31.01,30.95,30.96,13000.0,21.1201,21.1337,21.0928,21.0996,13000.0
2009-05-18 13:35:00,30.99,31.05,30.97,31.02,22100.0,21.1201,21.161,21.1064,21.1405,22100.0
2009-05-18 13:40:00,31.03,31.04,30.9,30.98,25400.0,21.1473,21.1541,21.0587,21.1132,25400.0
2009-05-18 13:45:00,30.98,30.99,30.94,30.96,12700.0,21.1132,21.1201,21.086,21.0996,12700.0
2009-05-18 13:50:00,30.97,31.09,30.97,31.06,16300.0,21.1064,21.1882,21.1064,21.1678,16300.0
2009-05-18 13:55:00,31.06,31.12,31.03,31.05,27500.0,21.1678,21.2087,21.1473,21.161,27500.0
2009-05-18 14:00:00,31.05,31.06,30.99,31.04,15400.0,21.161,21.1678,21.1201,21.1541,15400.0
2009-05-18 14:05:00,31.05,31.07,31.01,31.06,13200.0,21.161,21.1746,21.1337,21.1678,13200.0
2009-05-18 14:10:00,31.06,31.12,31.02,31.02,42400.0,21.1678,21.2087,21.1405,21.1405,42400.0
2009-05-18 14:15:00,31.04,31.11,31.0,31.02,23600.0,21.1541,21.2018,21.1269,21.1405,23600.0
2009-05-18 14:20:00,31.0,31.04,30.99,30.99,12600.0,21.1269,21.1541,21.1201,21.1201,12600.0
2009-05-18 14:25:00,31.0,31.02,30.9,30.95,24000.0,21.1269,21.1405,21.0587,21.0928,24000.0
2009-05-18 14:30:00,30.96,31.09,30.95,31.06,29300.0,21.0996,21.1882,21.0928,21.1678,29300.0
2009-05-18 14:35:00,31.07,31.1,31.03,31.06,21200.0,21.1746,21.195,21.1473,21.1678,21200.0
2009-05-18 14:40:00,31.06,31.27,31.01,31.26,36400.0,21.1678,21.3109,21.1337,21.3041,36400.0
2009-05-18 14:45:00,31.25,31.33,31.23,31.25,22300.0,21.2973,21.3518,21.2836,21.2973,22300.0
2009-05-18 14:50:00,31.25,31.35,31.25,31.33,22400.0,21.2973,21.3654,21.2973,21.3518,22400.0
2009-05-18 14:55:00,31.32,31.37,31.32,31.33,17800.0,21.345,21.379,21.345,21.3518,17800.0
2009-05-18 15:00:00,31.35,31.35,31.23,31.25,17900.0,21.3654,21.3654,21.2836,21.2973,17900.0
2009-05-18 15:05:00,31.24,31.34,31.24,31.3,15900.0,21.2904,21.3586,21.2904,21.3313,15900.0
2009-05-18 15:10:00,31.3,31.31,31.21,31.28,25800.0,21.3313,21.3381,21.27,21.3177,25800.0
2009-05-18 15:15:00,31.3,31.34,31.25,31.27,33700.0,21.3313,21.3586,21.2973,21.3109,33700.0
2009-05-18 15:20:00,31.28,31.29,31.25,31.29,25100.0,21.3177,21.3245,21.2973,21.3245,25100.0
2009-05-18 15:25:00,31.3,31.36,31.25,31.25,21400.0,21.3313,21.3722,21.2973,21.2973,21400.0
2009-05-18 15:30:00,31.26,31.34,31.19,31.32,54000.0,21.3041,21.3586,21.2564,21.345,54000.0
2009-05-18 15:35:00,31.32,31.39,31.29,31.39,45600.0,21.345,21.3927,21.3245,21.3927,45600.0
2009-05-18 15:40:00,31.38,31.41,31.28,31.34,60200.0,21.3859,21.4063,21.3177,21.3586,60200.0
2009-05-18 15:45:00,31.34,31.48,31.32,31.47,58500.0,21.3586,21.454,21.345,21.4472,58500.0
2009-05-18 15:50:00,31.48,31.49,31.44,31.46,69000.0,21.454,21.4608,21.4267,21.4404,69000.0
2009-05-18 15:55:00,31.47,31.56,31.46,31.48,107900.0,21.4472,21.5085,21.4404,21.454,107900.0
2009-05-19 09:30:00,31.6,31.94,31.47,31.92,45400.0,21.5358,21.7675,21.4472,21.7539,45400.0
2009-05-19 09:35:00,31.86,32.11,31.83,32.06,33600.0,21.713,21.8834,21.6925,21.8493,33600.0
2009-05-19 09:40:00,32.08,32.09,31.46,31.65,34200.0,21.8629,21.8697,21.4404,21.5699,34200.0
2009-05-19 09:45:00,31.65,31.77,31.56,31.72,13600.0,21.5699,21.6516,21.5085,21.6176,13600.0
2009-05-19 09:50:00,31.7,31.72,31.43,31.43,16000.0,21.6039,21.6176,21.4199,21.4199,16000.0
2009-05-19 09:55:00,31.45,31.47,31.14,31.35,64200.0,21.4336,21.4472,21.2223,21.3654,64200.0
2009-05-19 10:00:00,31.33,31.37,31.14,31.31,53300.0,21.3518,21.379,21.2223,21.3381,53300.0
2009-05-19 10:05:00,31.33,31.48,31.21,31.39,41900.0,21.3518,21.454,21.27,21.3927,41900.0
2009-05-19 10:10:00,31.4,31.51,31.3,31.43,17700.0,21.3995,21.4745,21.3313,21.4199,17700.0
2009-05-19 10:15:00,31.43,31.6,31.41,31.58,19500.0,21.4199,21.5358,21.4063,21.5222,19500.0
2009-05-19 10:20:00,31.58,31.66,31.52,31.64,35200.0,21.5222,21.5767,21.4813,21.563,35200.0
2009-05-19 10:25:00,31.63,31.93,31.63,31.9,13600.0,21.5562,21.7607,21.5562,21.7402,13600.0
2009-05-19 10:30:00,31.9,31.98,31.83,31.94,18800.0,21.7402,21.7948,21.6925,21.7675,18800.0
2009-05-19 10:35:00,31.93,32.2,31.92,32.18,35700.0,21.7607,21.9447,21.7539,21.9311,35700.0
2009-05-19 10:40:00,32.19,32.25,32.13,32.16,23900.0,21.9379,21.9788,21.897,21.9174,23900.0
2009-05-19 10:45:00,32.16,32.25,32.1,32.2,47400.0,21.9174,21.9788,21.8765,21.9447,47400.0
2009-05-19 10:50:00,32.18,32.22,32.15,32.18,37100.0,21.9311,21.9583,21.9106,21.9311,37100.0
2009-05-19 10:55:00,32.17,32.22,32.12,32.16,59000.0,21.9242,21.9583,21.8902,21.9174,59000.0
2009-05-19 11:00:00,32.16,32.27,32.16,32.26,36800.0,21.9174,21.9924,21.9174,21.9856,36800.0
2009-05-19 11:05:00,32.25,32.27,32.09,32.12,39100.0,21.9788,21.9924,21.8697,21.8902,39100.0
2009-05-19 11:10:00,32.1,32.2,32.1,32.13,65600.0,21.8765,21.9447,21.8765,21.897,65600.0
2009-05-19 11:15:00,32.12,32.21,32.09,32.18,36600.0,21.8902,21.9515,21.8697,21.9311,36600.0
2009-05-19 11:20:00,32.18,32.24,32.18,32.19,24900.0,21.9311,21.972,21.9311,21.9379,24900.0
2009-05-19 11:25:00,32.19,32.27,32.16,32.27,42400.0,21.9379,21.9924,21.9174,21.9924,42400.0
2009-05-19 11:30:00,32.27,32.37,32.25,32.36,33100.0,21.9924,22.0606,21.9788,22.0537,33100.0
2009-05-19 11:35:00,32.36,32.44,32.32,32.35,30700.0,22.0537,22.1083,22.0265,22.0469,30700.0
2009-05-19 11:40:00,32.34,32.39,32.31,32.39,19100.0,22.0401,22.0742,22.0197,22.0742,19100.0
2009-05-19 11:45:00,32.37,32.39,32.29,32.38,13000.0,22.0606,22.0742,22.006,22.0674,13000.0
2009-05-19 11:50:00,32.4,32.41,32.28,32.3,11200.0,22.081,22.0878,21.9992,22.0128,11200.0
2009-05-19 11:55:00,32.3,32.46,32.3,32.39,38200.0,22.0128,22.1219,22.0128,22.0742,38200.0
2009-05-19 12:00:00,32.39,32.41,32.23,32.26,24100.0,22.0742,22.0878,21.9651,21.9856,24100.0
2009-05-19 12:05:00,32.23,32.32,32.22,32.32,13600.0,21.9651,22.0265,21.9583,22.0265,13600.0
2009-05-19 12:10:00,32.29,32.32,32.24,32.25,7700.0,22.006,22.0265,21.972,21.9788,7700.0
2009-05-19 12:15:00,32.26,32.39,32.24,32.39,13100.0,21.9856,22.0742,21.972,22.0742,13100.0
2009-05-19 12:20:00,32.38,32.45,32.34,32.45,14700.0,22.0674,22.1151,22.0401,22.1151,14700.0
2009-05-19 12:25:00,32.45,32.5,32.45,32.46,14000.0,22.1151,22.1491,22.1151,22.1219,14000.0
2009-05-19 12:30:00,32.46,32.46,32.31,32.32,13700.0,22.1219,22.1219,22.0197,22.0265,13700.0
2009-05-19 12:35:00,32.34,32.35,32.25,32.28,18900.0,22.0401,22.0469,21.9788,21.9992,18900.0
2009-05-19 12:40:00,32.28,32.36,32.27,32.33,8000.0,21.9992,22.0537,21.9924,22.0333,8000.0
2009-05-19 12:45:00,32.32,32.35,32.29,32.33,7200.0,22.0265,22.0469,22.006,22.0333,7200.0
2009-05-19 12:50:00,32.32,32.32,32.17,32.28,18800.0,22.0265,22.0265,21.9242,21.9992,18800.0
2009-05-19 12:55:00,32.28,32.29,32.17,32.2,23300.0,21.9992,22.006,21.9242,21.9447,23300.0
2009-05-19 13:00:00,32.2,32.26,32.18,32.26,16000.0,21.9447,21.9856,21.9311,21.9856,16000.0
2009-05-19 13:05:00,32.26,32.34,32.24,32.34,18000.0,21.9856,22.0401,21.972,22.0401,18000.0
2009-05-19 13:10:00,32.33,32.34,32.25,32.3,21900.0,22.0333,22.0401,21.9788,22.0128,21900.0
2009-05-19 13:15:00,32.3,32.35,32.29,32.31,13300.0,22.0128,22.0469,22.006,22.0197,13300.0
2009-05-19 13:20:00,32.3,32.41,32.3,32.41,17700.0,22.0128,22.0878,22.0128,22.0878,17700.0
2009-05-19 13:25:00,32.39,32.4,32.28,32.32,17700.0,22.0742,22.081,21.9992,22.0265,17700.0
2009-05-19 13:30:00,32.33,32.36,32.33,32.35,30200.0,22.0333,22.0537,22.0333,22.0469,30200.0
2009-05-19 13:35:00,32.35,32.4,32.34,32.4,24500.0,22.0469,22.081,22.0401,22.081,24500.0
2009-05-19 13:40:00,32.39,32.43,32.39,32.41,20700.0,22.0742,22.1014,22.0742,22.0878,20700.0
2009-05-19 13:45:00,32.41,32.43,32.4,32.41,10100.0,22.0878,22.1014,22.081,22.0878,10100.0
2009-05-19 13:50:00,32.4,32.45,32.4,32.44,21900.0,22.081,22.1151,22.081,22.1083,21900.0
2009-05-19 13:55:00,32.44,32.48,32.43,32.48,25700.0,22.1083,22.1355,22.1014,22.1355,25700.0
2009-05-19 14:00:00,32.48,32.54,32.39,32.4,63600.0,22.1355,22.1764,22.0742,22.081,63600.0
2009-05-19 14:05:00,32.39,32.58,32.39,32.56,32100.0,22.0742,22.2037,22.0742,22.19,32100.0
2009-05-19 14:10:00,32.56,32.56,32.52,32.54,22900.0,22.19,22.19,22.1628,22.1764,22900.0
2009-05-19 14:15:00,32.54,32.58,32.54,32.57,16000.0,22.1764,22.2037,22.1764,22.1969,16000.0
2009-05-19 14:20:00,32.57,32.66,32.57,32.6,27900.0,22.1969,22.2582,22.1969,22.2173,27900.0
2009-05-19 14:25:00,32.59,32.63,32.58,32.63,13700.0,22.2105,22.2377,22.2037,22.2377,13700.0
2009-05-19 14:30:00,32.63,32.67,32.58,32.62,19100.0,22.2377,22.265,22.2037,22.2309,19100.0
2009-05-19 14:35:00,32.63,32.7,32.63,32.67,24800.0,22.2377,22.2855,22.2377,22.265,24800.0
2009-05-19 14:40:00,32.67,32.72,32.66,32.7,22500.0,22.265,22.2991,22.2582,22.2855,22500.0
2009-05-19 14:45:00,32.71,32.82,32.7,32.74,37800.0,22.2923,22.3672,22.2855,22.3127,37800.0
2009-05-19 14:50:00,32.75,32.82,32.74,32.78,36900.0,22.3195,22.3672,22.3127,22.34,36900.0
2009-05-19 14:55:00,32.76,32.77,32.72,32.73,15500.0,22.3263,22.3332,22.2991,22.3059,15500.0
2009-05-19 15:00:00,32.74,32.77,32.74,32.75,27600.0,22.3127,22.3332,22.3127,22.3195,27600.0
2009-05-19 15:05:00,32.76,32.8,32.73,32.79,73500.0,22.3263,22.3536,22.3059,22.3468,73500.0
2009-05-19 15:10:00,32.78,32.8,32.76,32.78,61900.0,22.34,22.3536,22.3263,22.34,61900.0
2009-05-19 15:15:00,32.78,32.84,32.78,32.82,44000.0,22.34,22.3809,22.34,22.3672,44000.0
2009-05-19 15:20:00,32.82,32.83,32.8,32.82,36200.0,22.3672,22.374,22.3536,22.3672,36200.0
2009-05-19 15:25:00,32.81,32.82,32.79,32.8,77500.0,22.3604,22.3672,22.3468,22.3536,77500.0
2009-05-19 15:30:00,32.8,32.81,32.75,32.77,174200.0,22.3536,22.3604,22.3195,22.3332,174200.0
2009-05-19 15:35:00,32.77,32.82,32.72,32.79,128500.0,22.3332,22.3672,22.2991,22.3468,128500.0
2009-05-19 15:40:00,32.79,32.82,32.79,32.8,126800.0,22.3468,22.3672,22.3468,22.3536,126800.0
2009-05-19 15:45:00,32.8,32.86,32.8,32.8,201200.0,22.3536,22.3945,22.3536,22.3536,201200.0
2009-05-19 15:50:00,32.8,32.84,32.8,32.8,181900.0,22.3536,22.3809,22.3536,22.3536,181900.0
2009-05-19 15:55:00,32.8,32.81,32.72,32.73,239900.0,22.3536,22.3604,22.2991,22.3059,239900.0
2009-05-20 09:30:00,33.14,33.42,32.9,33.15,78600.0,22.7056,22.8975,22.5412,22.7125,78600.0
2009-05-20 09:35:00,33.13,33.13,32.7,32.92,119500.0,22.6988,22.6988,22.4042,22.5549,119500.0
2009-05-20 09:40:00,32.91,33.37,32.9,33.28,42000.0,22.5481,22.8632,22.5412,22.8016,42000.0
2009-05-20 09:45:00,33.28,33.4,33.15,33.3,31000.0,22.8016,22.8838,22.7125,22.8153,31000.0
2009-05-20 09:50:00,33.33,33.47,33.29,33.4,32900.0,22.8358,22.9317,22.8084,22.8838,32900.0
2009-05-20 09:55:00,33.41,33.48,33.29,33.42,43800.0,22.8906,22.9386,22.8084,22.8975,43800.0
2009-05-20 10:00:00,33.44,33.76,33.43,33.76,58300.0,22.9112,23.1304,22.9043,23.1304,58300.0
2009-05-20 10:05:00,33.76,33.87,33.67,33.8,125100.0,23.1304,23.2058,23.0688,23.1578,125100.0
2009-05-20 10:10:00,33.8,33.89,33.72,33.87,65200.0,23.1578,23.2195,23.103,23.2058,65200.0
2009-05-20 10:15:00,33.86,34.11,33.85,34.0,175000.0,23.1989,23.3702,23.1921,23.2949,175000.0
2009-05-20 10:20:00,33.99,34.17,33.86,33.92,151300.0,23.288,23.4113,23.1989,23.24,151300.0
2009-05-20 10:25:00,33.95,34.08,33.92,34.01,118700.0,23.2606,23.3497,23.24,23.3017,118700.0
2009-05-20 10:30:00,34.01,34.16,33.98,34.01,104400.0,23.3017,23.4045,23.2812,23.3017,104400.0
2009-05-20 10:35:00,34.03,34.1,34.0,34.0,60800.0,23.3154,23.3634,23.2949,23.2949,60800.0
2009-05-20 10:40:00,34.01,34.13,34.0,34.13,92200.0,23.3017,23.3839,23.2949,23.3839,92200.0
2009-05-20 10:45:00,34.11,34.14,33.94,34.05,58400.0,23.3702,23.3908,23.2537,23.3291,58400.0
2009-05-20 10:50:00,34.05,34.07,33.89,33.9,42400.0,23.3291,23.3428,23.2195,23.2263,42400.0
2009-05-20 10:55:00,33.89,33.9,33.76,33.85,47200.0,23.2195,23.2263,23.1304,23.1921,47200.0
2009-05-20 11:00:00,33.85,33.89,33.81,33.83,33400.0,23.1921,23.2195,23.1647,23.1784,33400.0
2009-05-20 11:05:00,33.84,33.89,33.71,33.75,32700.0,23.1852,23.2195,23.0962,23.1236,32700.0
2009-05-20 11:10:00,33.71,33.8,33.69,33.79,35000.0,23.0962,23.1578,23.0825,23.151,35000.0
2009-05-20 11:15:00,33.78,33.78,33.65,33.7,42300.0,23.1441,23.1441,23.0551,23.0893,42300.0
2009-05-20 11:20:00,33.7,33.71,33.41,33.41,46300.0,23.0893,23.0962,22.8906,22.8906,46300.0
2009-05-20 11:25:00,33.41,33.52,33.41,33.47,25000.0,22.8906,22.966,22.8906,22.9317,25000.0
2009-05-20 11:30:00,33.49,33.71,33.47,33.71,44100.0,22.9454,23.0962,22.9317,23.0962,44100.0
2009-05-20 11:35:00,33.71,33.73,33.59,33.61,25500.0,23.0962,23.1099,23.0139,23.0277,25500.0
2009-05-20 11:40:00,33.6,33.71,33.59,33.71,25600.0,23.0208,23.0962,23.0139,23.0962,25600.0
2009-05-20 11:45:00,33.68,33.74,33.53,33.53,41100.0,23.0756,23.1167,22.9728,22.9728,41100.0
2009-05-20 11:50:00,33.53,33.58,33.38,33.4,69600.0,22.9728,23.0071,22.8701,22.8838,69600.0
2009-05-20 11:55:00,33.4,33.5,33.36,33.4,79200.0,22.8838,22.9523,22.8564,22.8838,79200.0
2009-05-20 12:00:00,33.39,33.52,33.38,33.49,32000.0,22.8769,22.966,22.8701,22.9454,32000.0
2009-05-20 12:05:00,33.5,33.62,33.47,33.47,39600.0,22.9523,23.0345,22.9317,22.9317,39600.0
2009-05-20 12:10:00,33.47,33.65,33.47,33.65,28500.0,22.9317,23.0551,22.9317,23.0551,28500.0
2009-05-20 12:15:00,33.65,33.75,33.61,33.7,52600.0,23.0551,23.1236,23.0277,23.0893,52600.0
2009-05-20 12:20:00,33.7,33.71,33.61,33.62,30400.0,23.0893,23.0962,23.0277,23.0345,30400.0
2009-05-20 12:25:00,33.62,33.69,33.61,33.68,31000.0,23.0345,23.0825,23.0277,23.0756,31000.0
2009-05-20 12:30:00,33.68,33.69,33.41,33.41,45900.0,23.0756,23.0825,22.8906,22.8906,45900.0
2009-05-20 12:35:00,33.41,33.46,33.4,33.44,59800.0,22.8906,22.9249,22.8838,22.9112,59800.0
2009-05-20 12:40:00,33.44,33.58,33.44,33.58,32200.0,22.9112,23.0071,22.9112,23.0071,32200.0
2009-05-20 12:45:00,33.59,33.63,33.54,33.6,34700.0,23.0139,23.0414,22.9797,23.0208,34700.0
2009-05-20 12:50:00,33.6,33.65,33.42,33.47,90700.0,23.0208,23.0551,22.8975,22.9317,90700.0
2009-05-20 12:55:00,33.47,33.47,33.24,33.26,65600.0,22.9317,22.9317,22.7741,22.7879,65600.0
2009-05-20 13:00:00,33.27,33.33,33.23,33.27,67400.0,22.7947,22.8358,22.7673,22.7947,67400.0
2009-05-20 13:05:00,33.28,33.35,33.23,33.29,48300.0,22.8016,22.8495,22.7673,22.8084,48300.0
2009-05-20 13:10:00,33.29,33.32,33.28,33.3,80000.0,22.8084,22.829,22.8016,22.8153,80000.0
2009-05-20 13:15:00,33.3,33.39,33.29,33.29,49000.0,22.8153,22.8769,22.8084,22.8084,49000.0
2009-05-20 13:20:00,33.3,33.35,33.26,33.33,61900.0,22.8153,22.8495,22.7879,22.8358,61900.0
2009-05-20 13:25:00,33.33,33.44,33.3,33.39,69100.0,22.8358,22.9112,22.8153,22.8769,69100.0
2009-05-20 13:30:00,33.38,33.38,33.31,33.31,25700.0,22.8701,22.8701,22.8221,22.8221,25700.0
2009-05-20 13:35:00,33.31,33.5,33.3,33.5,36600.0,22.8221,22.9523,22.8153,22.9523,36600.0
2009-05-20 13:40:00,33.5,33.67,33.5,33.52,33900.0,22.9523,23.0688,22.9523,22.966,33900.0
2009-05-20 13:45:00,33.53,33.53,33.46,33.5,34300.0,22.9728,22.9728,22.9249,22.9523,34300.0
2009-05-20 13:50:00,33.48,33.54,33.48,33.53,27500.0,22.9386,22.9797,22.9386,22.9728,27500.0
2009-05-20 13:55:00,33.53,33.53,33.47,33.49,18200.0,22.9728,22.9728,22.9317,22.9454,18200.0
2009-05-20 14:00:00,33.48,33.49,33.18,33.37,92700.0,22.9386,22.9454,22.733,22.8632,92700.0
2009-05-20 14:05:00,33.36,33.56,33.34,33.46,54600.0,22.8564,22.9934,22.8427,22.9249,54600.0
2009-05-20 14:10:00,33.45,33.48,33.26,33.28,44700.0,22.918,22.9386,22.7879,22.8016,44700.0
2009-05-20 14:15:00,33.28,33.4,33.27,33.4,38400.0,22.8016,22.8838,22.7947,22.8838,38400.0
2009-05-20 14:20:00,33.4,33.45,33.37,33.43,49500.0,22.8838,22.918,22.8632,22.9043,49500.0
2009-05-20 14:25:00,33.44,33.45,33.32,33.34,23100.0,22.9112,22.918,22.829,22.8427,23100.0
2009-05-20 14:30:00,33.34,33.34,33.07,33.24,58400.0,22.8427,22.8427,22.6577,22.7741,58400.0
2009-05-20 14:35:00,33.25,33.32,33.19,33.28,29900.0,22.781,22.829,22.7399,22.8016,29900.0
2009-05-20 14:40:00,33.28,33.33,33.23,33.27,56500.0,22.8016,22.8358,22.7673,22.7947,56500.0
2009-05-20 14:45:00,33.27,33.28,33.2,33.26,39700.0,22.7947,22.8016,22.7467,22.7879,39700.0
2009-05-20 14:50:00,33.27,33.34,33.21,33.34,54500.0,22.7947,22.8427,22.7536,22.8427,54500.0
2009-05-20 14:55:00,33.33,33.34,33.16,33.21,42300.0,22.8358,22.8427,22.7193,22.7536,42300.0
2009-05-20 15:00:00,33.22,33.22,33.07,33.07,66100.0,22.7604,22.7604,22.6577,22.6577,66100.0
2009-05-20 15:05:00,33.1,33.22,33.07,33.1,55700.0,22.6782,22.7604,22.6577,22.6782,55700.0
2009-05-20 15:10:00,33.1,33.13,32.99,33.04,88400.0,22.6782,22.6988,22.6029,22.6371,88400.0
2009-05-20 15:15:00,33.03,33.04,32.9,32.98,60800.0,22.6303,22.6371,22.5412,22.596,60800.0
2009-05-20 15:20:00,32.96,32.99,32.88,32.91,62600.0,22.5823,22.6029,22.5275,22.5481,62600.0
2009-05-20 15:25:00,32.89,32.99,32.82,32.88,107500.0,22.5343,22.6029,22.4864,22.5275,107500.0
2009-05-20 15:30:00,32.88,32.88,32.74,32.79,101600.0,22.5275,22.5275,22.4316,22.4658,101600.0
2009-05-20 15:35:00,32.78,32.93,32.77,32.83,119400.0,22.459,22.5618,22.4521,22.4932,119400.0
2009-05-20 15:40:00,32.84,32.85,32.53,32.65,178000.0,22.5001,22.5069,22.2877,22.3699,178000.0
2009-05-20 15:45:00,32.65,32.76,32.62,32.73,120000.0,22.3699,22.4453,22.3494,22.4247,120000.0
2009-05-20 15:50:00,32.73,32.84,32.62,32.77,148300.0,22.4247,22.5001,22.3494,22.4521,148300.0
2009-05-20 15:55:00,32.76,32.88,32.74,32.84,267700.0,22.4453,22.5275,22.4316,22.5001,267700.0
2009-05-21 09:30:00,32.1,32.33,31.53,31.88,61700.0,21.9931,22.1507,21.6026,21.8424,61700.0
2009-05-21 09:35:00,31.87,32.08,31.71,31.88,44200.0,21.8355,21.9794,21.7259,21.8424,44200.0
2009-05-21 09:40:00,31.88,32.21,31.85,32.02,73500.0,21.8424,22.0685,21.8218,21.9383,73500.0
2009-05-21 09:45:00,32.04,32.36,31.96,31.96,83700.0,21.952,22.1712,21.8972,21.8972,83700.0
2009-05-21 09:50:00,31.97,32.57,31.94,32.38,70900.0,21.904,22.3151,21.8835,22.1849,70900.0
2009-05-21 09:55:00,32.37,32.42,32.21,32.26,27500.0,22.1781,22.2123,22.0685,22.1027,27500.0
2009-05-21 10:00:00,32.25,32.46,32.17,32.31,114500.0,22.0959,22.2397,22.041,22.137,114500.0
2009-05-21 10:05:00,32.31,32.46,32.28,32.44,35600.0,22.137,22.2397,22.1164,22.226,35600.0
2009-05-21 10:10:00,32.4,32.51,32.3,32.33,52200.0,22.1986,22.274,22.1301,22.1507,52200.0
2009-05-21 10:15:00,32.33,32.43,32.16,32.2,81700.0,22.1507,22.2192,22.0342,22.0616,81700.0
2009-05-21 10:20:00,32.18,32.26,32.05,32.13,75200.0,22.0479,22.1027,21.9588,22.0136,75200.0
2009-05-21 10:25:00,32.12,32.2,31.98,32.12,111000.0,22.0068,22.0616,21.9109,22.0068,111000.0
2009-05-21 10:30:00,32.11,32.14,32.0,32.07,87500.0,21.9999,22.0205,21.9246,21.9725,87500.0
2009-05-21 10:35:00,32.0,32.05,31.91,31.92,167500.0,21.9246,21.9588,21.8629,21.8698,167500.0
2009-05-21 10:40:00,31.92,32.0,31.85,31.9,37300.0,21.8698,21.9246,21.8218,21.8561,37300.0
2009-05-21 10:45:00,31.9,31.94,31.86,31.91,35600.0,21.8561,21.8835,21.8287,21.8629,35600.0
2009-05-21 10:50:00,31.9,32.0,31.9,31.94,36900.0,21.8561,21.9246,21.8561,21.8835,36900.0
2009-05-21 10:55:00,31.94,32.0,31.88,31.9,134300.0,21.8835,21.9246,21.8424,21.8561,134300.0
2009-05-21 11:00:00,31.9,31.96,31.7,31.71,88100.0,21.8561,21.8972,21.719,21.7259,88100.0
2009-05-21 11:05:00,31.71,31.75,31.54,31.57,93900.0,21.7259,21.7533,21.6094,21.63,93900.0
2009-05-21 11:10:00,31.57,31.62,31.55,31.61,52000.0,21.63,21.6642,21.6163,21.6574,52000.0
2009-05-21 11:15:00,31.62,31.7,31.6,31.64,30600.0,21.6642,21.719,21.6505,21.6779,30600.0
2009-05-21 11:20:00,31.63,31.64,31.57,31.6,33300.0,21.6711,21.6779,21.63,21.6505,33300.0
2009-05-21 11:25:00,31.6,31.63,31.57,31.62,48800.0,21.6505,21.6711,21.63,21.6642,48800.0
2009-05-21 11:30:00,31.61,31.66,31.59,31.66,24300.0,21.6574,21.6916,21.6437,21.6916,24300.0
2009-05-21 11:35:00,31.65,31.9,31.64,31.87,55400.0,21.6848,21.8561,21.6779,21.8355,55400.0
2009-05-21 11:40:00,31.86,31.86,31.77,31.85,14800.0,21.8287,21.8287,21.767,21.8218,14800.0
2009-05-21 11:45:00,31.82,31.82,31.76,31.76,15200.0,21.8012,21.8012,21.7601,21.7601,15200.0
2009-05-21 11:50:00,31.76,31.8,31.75,31.8,15800.0,21.7601,21.7875,21.7533,21.7875,15800.0
2009-05-21 11:55:00,31.82,31.91,31.81,31.87,10800.0,21.8012,21.8629,21.7944,21.8355,10800.0
2009-05-21 12:00:00,31.88,32.07,31.86,32.05,23100.0,21.8424,21.9725,21.8287,21.9588,23100.0
2009-05-21 12:05:00,32.04,32.07,31.98,32.01,28400.0,21.952,21.9725,21.9109,21.9314,28400.0
2009-05-21 12:10:00,32.0,32.03,31.98,31.98,15900.0,21.9246,21.9451,21.9109,21.9109,15900.0
2009-05-21 12:15:00,31.97,32.02,31.93,31.98,76200.0,21.904,21.9383,21.8766,21.9109,76200.0
2009-05-21 12:20:00,31.97,32.0,31.85,31.87,19500.0,21.904,21.9246,21.8218,21.8355,19500.0
2009-05-21 12:25:00,31.87,31.95,31.85,31.9,31000.0,21.8355,21.8903,21.8218,21.8561,31000.0
2009-05-21 12:30:00,31.9,31.99,31.88,31.96,15800.0,21.8561,21.9177,21.8424,21.8972,15800.0
2009-05-21 12:35:00,31.94,32.15,31.93,32.14,19500.0,21.8835,22.0273,21.8766,22.0205,19500.0
2009-05-21 12:40:00,32.12,32.2,32.02,32.18,69100.0,22.0068,22.0616,21.9383,22.0479,69100.0
2009-05-21 12:45:00,32.15,32.16,31.99,32.1,36700.0,22.0273,22.0342,21.9177,21.9931,36700.0
2009-05-21 12:50:00,32.08,32.24,32.0,32.0,46600.0,21.9794,22.089,21.9246,21.9246,46600.0
2009-05-21 12:55:00,32.0,32.15,32.0,32.06,30200.0,21.9246,22.0273,21.9246,21.9657,30200.0
2009-05-21 13:00:00,32.07,32.21,32.04,32.13,12600.0,21.9725,22.0685,21.952,22.0136,12600.0
2009-05-21 13:05:00,32.11,32.16,32.07,32.1,16200.0,21.9999,22.0342,21.9725,21.9931,16200.0
2009-05-21 13:10:00,32.1,32.14,32.1,32.13,4700.0,21.9931,22.0205,21.9931,22.0136,4700.0
2009-05-21 13:15:00,32.11,32.13,31.91,31.94,29900.0,21.9999,22.0136,21.8629,21.8835,29900.0
2009-05-21 13:20:00,31.94,32.02,31.94,31.96,31100.0,21.8835,21.9383,21.8835,21.8972,31100.0
2009-05-21 13:25:00,31.95,32.01,31.94,31.98,91500.0,21.8903,21.9314,21.8835,21.9109,91500.0
2009-05-21 13:30:00,31.99,32.09,31.94,32.04,24000.0,21.9177,21.9862,21.8835,21.952,24000.0
2009-05-21 13:35:00,32.04,32.05,31.95,32.0,32700.0,21.952,21.9588,21.8903,21.9246,32700.0
2009-05-21 13:40:00,32.01,32.1,31.97,32.05,57100.0,21.9314,21.9931,21.904,21.9588,57100.0
2009-05-21 13:45:00,32.05,32.2,32.04,32.06,19200.0,21.9588,22.0616,21.952,21.9657,19200.0
2009-05-21 13:50:00,32.05,32.06,31.98,32.01,24900.0,21.9588,21.9657,21.9109,21.9314,24900.0
2009-05-21 13:55:00,31.99,32.13,31.99,32.04,23500.0,21.9177,22.0136,21.9177,21.952,23500.0
2009-05-21 14:00:00,32.04,32.13,31.97,32.02,31200.0,21.952,22.0136,21.904,21.9383,31200.0
2009-05-21 14:05:00,32.01,32.02,31.91,31.93,61500.0,21.9314,21.9383,21.8629,21.8766,61500.0
2009-05-21 14:10:00,31.92,32.05,31.92,31.94,81200.0,21.8698,21.9588,21.8698,21.8835,81200.0
2009-05-21 14:15:00,31.94,31.99,31.91,31.96,35900.0,21.8835,21.9177,21.8629,21.8972,35900.0
2009-05-21 14:20:00,31.95,31.97,31.93,31.95,51900.0,21.8903,21.904,21.8766,21.8903,51900.0
2009-05-21 14:25:00,31.95,32.01,31.95,32.01,64400.0,21.8903,21.9314,21.8903,21.9314,64400.0
2009-05-21 14:30:00,32.02,32.04,31.9,31.97,77900.0,21.9383,21.952,21.8561,21.904,77900.0
2009-05-21 14:35:00,31.97,32.0,31.91,31.99,96900.0,21.904,21.9246,21.8629,21.9177,96900.0
2009-05-21 14:40:00,31.98,32.02,31.95,31.97,110600.0,21.9109,21.9383,21.8903,21.904,110600.0
2009-05-21 14:45:00,31.96,31.98,31.93,31.96,46800.0,21.8972,21.9109,21.8766,21.8972,46800.0
2009-05-21 14:50:00,31.96,32.04,31.96,31.97,71000.0,21.8972,21.952,21.8972,21.904,71000.0
2009-05-21 14:55:00,31.97,32.09,31.93,32.08,55600.0,21.904,21.9862,21.8766,21.9794,55600.0
2009-05-21 15:00:00,32.07,32.12,32.01,32.04,40900.0,21.9725,22.0068,21.9314,21.952,40900.0
2009-05-21 15:05:00,32.05,32.05,31.98,31.99,85700.0,21.9588,21.9588,21.9109,21.9177,85700.0
2009-05-21 15:10:00,31.99,32.07,31.98,32.01,42200.0,21.9177,21.9725,21.9109,21.9314,42200.0
2009-05-21 15:15:00,32.01,32.13,31.99,32.06,56300.0,21.9314,22.0136,21.9177,21.9657,56300.0
2009-05-21 15:20:00,32.05,32.08,31.97,32.02,53800.0,21.9588,21.9794,21.904,21.9383,53800.0
2009-05-21 15:25:00,32.02,32.06,31.98,32.05,83000.0,21.9383,21.9657,21.9109,21.9588,83000.0
2009-05-21 15:30:00,32.06,32.25,32.05,32.13,96300.0,21.9657,22.0959,21.9588,22.0136,96300.0
2009-05-21 15:35:00,32.12,32.18,32.07,32.07,64600.0,22.0068,22.0479,21.9725,21.9725,64600.0
2009-05-21 15:40:00,32.07,32.13,31.99,32.09,87900.0,21.9725,22.0136,21.9177,21.9862,87900.0
2009-05-21 15:45:00,32.09,32.2,32.03,32.06,87900.0,21.9862,22.0616,21.9451,21.9657,87900.0
2009-05-21 15:50:00,32.05,32.23,31.99,32.19,115100.0,21.9588,22.0822,21.9177,22.0547,115100.0
2009-05-21 15:55:00,32.19,32.28,32.16,32.24,115000.0,22.0547,22.1164,22.0342,22.089,115000.0
2009-05-22 09:30:00,32.39,32.5,32.1,32.15,28100.0,22.1918,22.2671,21.9931,22.0273,28100.0
2009-05-22 09:35:00,32.13,32.15,31.78,32.0,53200.0,22.0136,22.0273,21.7738,21.9246,53200.0
2009-05-22 09:40:00,31.98,32.01,31.81,31.81,32900.0,21.9109,21.9314,21.7944,21.7944,32900.0
2009-05-22 09:45:00,31.82,31.91,31.69,31.82,84400.0,21.8012,21.8629,21.7122,21.8012,84400.0
2009-05-22 09:50:00,31.81,31.86,31.65,31.72,124900.0,21.7944,21.8287,21.6848,21.7327,124900.0
2009-05-22 09:55:00,31.71,31.76,31.62,31.72,62900.0,21.7259,21.7601,21.6642,21.7327,62900.0
2009-05-22 10:00:00,31.73,31.87,31.7,31.84,77400.0,21.7396,21.8355,21.719,21.8149,77400.0
2009-05-22 10:05:00,31.84,31.93,31.72,31.75,72500.0,21.8149,21.8766,21.7327,21.7533,72500.0
2009-05-22 10:10:00,31.75,32.01,31.75,31.85,32900.0,21.7533,21.9314,21.7533,21.8218,32900.0
2009-05-22 10:15:00,31.85,31.95,31.8,31.89,73100.0,21.8218,21.8903,21.7875,21.8492,73100.0
2009-05-22 10:20:00,31.9,32.08,31.88,32.02,54800.0,21.8561,21.9794,21.8424,21.9383,54800.0
2009-05-22 10:25:00,32.06,32.14,31.91,31.91,74500.0,21.9657,22.0205,21.8629,21.8629,74500.0
2009-05-22 10:30:00,31.91,31.99,31.82,31.91,31500.0,21.8629,21.9177,21.8012,21.8629,31500.0
2009-05-22 10:35:00,31.9,31.99,31.83,31.85,19200.0,21.8561,21.9177,21.8081,21.8218,19200.0
2009-05-22 10:40:00,31.87,32.1,31.87,32.09,46000.0,21.8355,21.9931,21.8355,21.9862,46000.0
2009-05-22 10:45:00,32.08,32.15,32.0,32.04,20900.0,21.9794,22.0273,21.9246,21.952,20900.0
2009-05-22 10:50:00,32.07,32.1,31.95,32.07,62900.0,21.9725,21.9931,21.8903,21.9725,62900.0
2009-05-22 10:55:00,32.07,32.09,32.04,32.06,25900.0,21.9725,21.9862,21.952,21.9657,25900.0
2009-05-22 11:00:00,32.06,32.1,32.0,32.04,26200.0,21.9657,21.9931,21.9246,21.952,26200.0
2009-05-22 11:05:00,32.04,32.21,31.99,32.18,25700.0,21.952,22.0685,21.9177,22.0479,25700.0
2009-05-22 11:10:00,32.17,32.35,32.17,32.3,15000.0,22.041,22.1644,22.041,22.1301,15000.0
2009-05-22 11:15:00,32.3,32.35,32.24,32.33,21600.0,22.1301,22.1644,22.089,22.1507,21600.0
2009-05-22 11:20:00,32.33,32.37,32.26,32.26,18300.0,22.1507,22.1781,22.1027,22.1027,18300.0
2009-05-22 11:25:00,32.26,32.31,32.2,32.25,27700.0,22.1027,22.137,22.0616,22.0959,27700.0
2009-05-22 11:30:00,32.23,32.27,32.15,32.16,17100.0,22.0822,22.1096,22.0273,22.0342,17100.0
2009-05-22 11:35:00,32.15,32.17,31.99,31.99,20500.0,22.0273,22.041,21.9177,21.9177,20500.0
2009-05-22 11:40:00,32.0,32.11,32.0,32.06,19700.0,21.9246,21.9999,21.9246,21.9657,19700.0
2009-05-22 11:45:00,32.06,32.11,32.02,32.1,40700.0,21.9657,21.9999,21.9383,21.9931,40700.0
2009-05-22 11:50:00,32.09,32.11,31.85,31.91,62200.0,21.9862,21.9999,21.8218,21.8629,62200.0
2009-05-22 11:55:00,31.91,31.92,31.84,31.91,24400.0,21.8629,21.8698,21.8149,21.8629,24400.0
2009-05-22 12:00:00,31.92,32.14,31.92,32.12,47600.0,21.8698,22.0205,21.8698,22.0068,47600.0
2009-05-22 12:05:00,32.12,32.2,32.11,32.2,9600.0,22.0068,22.0616,21.9999,22.0616,9600.0
2009-05-22 12:10:00,32.21,32.3,32.21,32.25,17500.0,22.0685,22.1301,22.0685,22.0959,17500.0
2009-05-22 12:15:00,32.22,32.28,32.16,32.26,15700.0,22.0753,22.1164,22.0342,22.1027,15700.0
2009-05-22 12:20:00,32.26,32.26,32.15,32.16,7700.0,22.1027,22.1027,22.0273,22.0342,7700.0
2009-05-22 12:25:00,32.17,32.17,32.1,32.13,22900.0,22.041,22.041,21.9931,22.0136,22900.0
2009-05-22 12:30:00,32.13,32.16,32.11,32.11,18900.0,22.0136,22.0342,21.9999,21.9999,18900.0
2009-05-22 12:35:00,32.11,32.17,32.08,32.17,8900.0,21.9999,22.041,21.9794,22.041,8900.0
2009-05-22 12:40:00,32.19,32.26,32.19,32.23,14900.0,22.0547,22.1027,22.0547,22.0822,14900.0
2009-05-22 12:45:00,32.23,32.24,32.16,32.16,18200.0,22.0822,22.089,22.0342,22.0342,18200.0
2009-05-22 12:50:00,32.16,32.27,32.13,32.26,15800.0,22.0342,22.1096,22.0136,22.1027,15800.0
2009-05-22 12:55:00,32.27,32.38,32.24,32.36,22800.0,22.1096,22.1849,22.089,22.1712,22800.0
2009-05-22 13:00:00,32.34,32.41,32.31,32.32,11700.0,22.1575,22.2055,22.137,22.1438,11700.0
2009-05-22 13:05:00,32.31,32.32,32.24,32.25,6900.0,22.137,22.1438,22.089,22.0959,6900.0
2009-05-22 13:10:00,32.25,32.38,32.2,32.37,63400.0,22.0959,22.1849,22.0616,22.1781,63400.0
2009-05-22 13:15:00,32.37,32.37,32.26,32.29,8700.0,22.1781,22.1781,22.1027,22.1233,8700.0
2009-05-22 13:20:00,32.28,32.4,32.27,32.35,22200.0,22.1164,22.1986,22.1096,22.1644,22200.0
2009-05-22 13:25:00,32.35,32.39,32.32,32.35,23000.0,22.1644,22.1918,22.1438,22.1644,23000.0
2009-05-22 13:30:00,32.35,32.38,32.15,32.17,84600.0,22.1644,22.1849,22.0273,22.041,84600.0
2009-05-22 13:35:00,32.17,32.18,32.1,32.14,10900.0,22.041,22.0479,21.9931,22.0205,10900.0
2009-05-22 13:40:00,32.14,32.19,32.14,32.18,13400.0,22.0205,22.0547,22.0205,22.0479,13400.0
2009-05-22 13:45:00,32.19,32.29,32.18,32.19,17500.0,22.0547,22.1233,22.0479,22.0547,17500.0
2009-05-22 13:50:00,32.2,32.31,32.2,32.29,85200.0,22.0616,22.137,22.0616,22.1233,85200.0
2009-05-22 13:55:00,32.28,32.44,32.24,32.36,70300.0,22.1164,22.226,22.089,22.1712,70300.0
2009-05-22 14:00:00,32.35,32.42,32.35,32.35,33200.0,22.1644,22.2123,22.1644,22.1644,33200.0
2009-05-22 14:05:00,32.35,32.35,32.26,32.28,10700.0,22.1644,22.1644,22.1027,22.1164,10700.0
2009-05-22 14:10:00,32.28,32.32,32.27,32.28,13000.0,22.1164,22.1438,22.1096,22.1164,13000.0
2009-05-22 14:15:00,32.29,32.4,32.25,32.38,62700.0,22.1233,22.1986,22.0959,22.1849,62700.0
2009-05-22 14:20:00,32.38,32.41,32.36,32.38,25600.0,22.1849,22.2055,22.1712,22.1849,25600.0
2009-05-22 14:25:00,32.38,32.41,32.3,32.31,23400.0,22.1849,22.2055,22.1301,22.137,23400.0
2009-05-22 14:30:00,32.31,32.36,32.27,32.3,18000.0,22.137,22.1712,22.1096,22.1301,18000.0
2009-05-22 14:35:00,32.3,32.3,32.24,32.24,7300.0,22.1301,22.1301,22.089,22.089,7300.0
2009-05-22 14:40:00,32.24,32.31,32.24,32.28,13100.0,22.089,22.137,22.089,22.1164,13100.0
2009-05-22 14:45:00,32.28,32.28,32.22,32.22,20000.0,22.1164,22.1164,22.0753,22.0753,20000.0
2009-05-22 14:50:00,32.22,32.22,32.17,32.19,12400.0,22.0753,22.0753,22.041,22.0547,12400.0
2009-05-22 14:55:00,32.19,32.36,32.18,32.35,18200.0,22.0547,22.1712,22.0479,22.1644,18200.0
2009-05-22 15:00:00,32.34,32.34,32.27,32.28,25600.0,22.1575,22.1575,22.1096,22.1164,25600.0
2009-05-22 15:05:00,32.28,32.29,32.25,32.26,13600.0,22.1164,22.1233,22.0959,22.1027,13600.0
2009-05-22 15:10:00,32.26,32.41,32.25,32.33,25100.0,22.1027,22.2055,22.0959,22.1507,25100.0
2009-05-22 15:15:00,32.33,32.34,32.09,32.14,33100.0,22.1507,22.1575,21.9862,22.0205,33100.0
2009-05-22 15:20:00,32.15,32.15,32.03,32.1,46900.0,22.0273,22.0273,21.9451,21.9931,46900.0
2009-05-22 15:25:00,32.1,32.18,32.1,32.15,59000.0,21.9931,22.0479,21.9931,22.0273,59000.0
2009-05-22 15:30:00,32.14,32.18,32.12,32.15,27400.0,22.0205,22.0479,22.0068,22.0273,27400.0
2009-05-22 15:35:00,32.16,32.4,32.15,32.31,65300.0,22.0342,22.1986,22.0273,22.137,65300.0
2009-05-22 15:40:00,32.31,32.39,32.23,32.26,110500.0,22.137,22.1918,22.0822,22.1027,110500.0
2009-05-22 15:45:00,32.26,32.27,32.05,32.27,130400.0,22.1027,22.1096,21.9588,22.1096,130400.0
2009-05-22 15:50:00,32.26,32.27,32.1,32.15,216600.0,22.1027,22.1096,21.9931,22.0273,216600.0
2009-05-22 15:55:00,32.15,32.16,32.0,32.09,143200.0,22.0273,22.0342,21.9246,21.9862,143200.0
2009-05-26 09:30:00,31.62,31.62,31.11,31.33,71100.0,21.6642,21.6642,21.3148,21.4655,71100.0
2009-05-26 09:35:00,31.33,31.61,31.27,31.49,76800.0,21.4655,21.6574,21.4244,21.5751,76800.0
2009-05-26 09:40:00,31.49,31.92,31.41,31.75,54500.0,21.5751,21.8698,21.5203,21.7533,54500.0
2009-05-26 09:45:00,31.74,32.02,31.71,31.99,24200.0,21.7464,21.9383,21.7259,21.9177,24200.0
2009-05-26 09:50:00,31.96,32.19,31.9,32.01,26500.0,21.8972,22.0547,21.8561,21.9314,26500.0
2009-05-26 09:55:00,32.01,32.44,32.01,32.44,40500.0,21.9314,22.226,21.9314,22.226,40500.0
2009-05-26 10:00:00,32.43,32.79,32.42,32.78,73900.0,22.2192,22.4658,22.2123,22.459,73900.0
2009-05-26 10:05:00,32.76,33.2,32.76,32.96,70700.0,22.4453,22.7467,22.4453,22.5823,70700.0
2009-05-26 10:10:00,32.97,33.12,32.87,32.99,33200.0,22.5892,22.6919,22.5206,22.6029,33200.0
2009-05-26 10:15:00,32.99,33.25,32.99,33.14,70600.0,22.6029,22.781,22.6029,22.7056,70600.0
2009-05-26 10:20:00,33.12,33.12,32.9,33.04,40800.0,22.6919,22.6919,22.5412,22.6371,40800.0
2009-05-26 10:25:00,33.05,33.15,33.0,33.07,30500.0,22.644,22.7125,22.6097,22.6577,30500.0
2009-05-26 10:30:00,33.1,33.33,33.08,33.25,39900.0,22.6782,22.8358,22.6645,22.781,39900.0
2009-05-26 10:35:00,33.26,33.39,33.25,33.25,15700.0,22.7879,22.8769,22.781,22.781,15700.0
2009-05-26 10:40:00,33.27,33.36,33.18,33.22,66000.0,22.7947,22.8564,22.733,22.7604,66000.0
2009-05-26 10:45:00,33.21,33.36,33.2,33.35,26100.0,22.7536,22.8564,22.7467,22.8495,26100.0
2009-05-26 10:50:00,33.32,33.39,33.25,33.3,30800.0,22.829,22.8769,22.781,22.8153,30800.0
2009-05-26 10:55:00,33.29,33.34,33.09,33.25,26400.0,22.8084,22.8427,22.6714,22.781,26400.0
2009-05-26 11:00:00,33.27,33.37,33.2,33.21,25300.0,22.7947,22.8632,22.7467,22.7536,25300.0
2009-05-26 11:05:00,33.2,33.29,33.19,33.19,17300.0,22.7467,22.8084,22.7399,22.7399,17300.0
2009-05-26 11:10:00,33.19,33.35,33.16,33.32,26200.0,22.7399,22.8495,22.7193,22.829,26200.0
2009-05-26 11:15:00,33.32,33.33,33.25,33.32,28900.0,22.829,22.8358,22.781,22.829,28900.0
2009-05-26 11:20:00,33.32,33.33,33.25,33.31,20800.0,22.829,22.8358,22.781,22.8221,20800.0
2009-05-26 11:25:00,33.31,33.31,33.24,33.25,32400.0,22.8221,22.8221,22.7741,22.781,32400.0
2009-05-26 11:30:00,33.26,33.27,33.22,33.26,23600.0,22.7879,22.7947,22.7604,22.7879,23600.0
2009-05-26 11:35:00,33.24,33.28,33.19,33.24,36500.0,22.7741,22.8016,22.7399,22.7741,36500.0
2009-05-26 11:40:00,33.25,33.3,33.22,33.3,27500.0,22.781,22.8153,22.7604,22.8153,27500.0
2009-05-26 11:45:00,33.29,33.31,33.24,33.24,16000.0,22.8084,22.8221,22.7741,22.7741,16000.0
2009-05-26 11:50:00,33.24,33.29,33.22,33.26,51200.0,22.7741,22.8084,22.7604,22.7879,51200.0
2009-05-26 11:55:00,33.25,33.28,33.24,33.26,31600.0,22.781,22.8016,22.7741,22.7879,31600.0
2009-05-26 12:00:00,33.26,33.32,33.24,33.28,26800.0,22.7879,22.829,22.7741,22.8016,26800.0
2009-05-26 12:05:00,33.3,33.3,33.23,33.26,29700.0,22.8153,22.8153,22.7673,22.7879,29700.0
2009-05-26 12:10:00,33.26,33.28,33.25,33.26,16200.0,22.7879,22.8016,22.781,22.7879,16200.0
2009-05-26 12:15:00,33.26,33.3,33.24,33.28,14800.0,22.7879,22.8153,22.7741,22.8016,14800.0
2009-05-26 12:20:00,33.28,33.28,33.25,33.27,12900.0,22.8016,22.8016,22.781,22.7947,12900.0
2009-05-26 12:25:00,33.27,33.3,33.25,33.27,16500.0,22.7947,22.8153,22.781,22.7947,16500.0
2009-05-26 12:30:00,33.26,33.27,33.24,33.25,20000.0,22.7879,22.7947,22.7741,22.781,20000.0
2009-05-26 12:35:00,33.25,33.3,33.24,33.26,16500.0,22.781,22.8153,22.7741,22.7879,16500.0
2009-05-26 12:40:00,33.26,33.29,33.22,33.23,17500.0,22.7879,22.8084,22.7604,22.7673,17500.0
2009-05-26 12:45:00,33.23,33.35,33.2,33.34,23100.0,22.7673,22.8495,22.7467,22.8427,23100.0
2009-05-26 12:50:00,33.34,33.43,33.31,33.41,17200.0,22.8427,22.9043,22.8221,22.8906,17200.0
2009-05-26 12:55:00,33.4,33.45,33.39,33.39,9400.0,22.8838,22.918,22.8769,22.8769,9400.0
2009-05-26 13:00:00,33.39,33.4,33.29,33.31,18700.0,22.8769,22.8838,22.8084,22.8221,18700.0
2009-05-26 13:05:00,33.32,33.4,33.27,33.27,10100.0,22.829,22.8838,22.7947,22.7947,10100.0
2009-05-26 13:10:00,33.29,33.31,33.24,33.27,11800.0,22.8084,22.8221,22.7741,22.7947,11800.0
2009-05-26 13:15:00,33.26,33.29,33.19,33.26,15800.0,22.7879,22.8084,22.7399,22.7879,15800.0
2009-05-26 13:20:00,33.27,33.29,33.22,33.29,17500.0,22.7947,22.8084,22.7604,22.8084,17500.0
2009-05-26 13:25:00,33.29,33.35,33.29,33.33,11800.0,22.8084,22.8495,22.8084,22.8358,11800.0
2009-05-26 13:30:00,33.34,33.34,33.25,33.29,16800.0,22.8427,22.8427,22.781,22.8084,16800.0
2009-05-26 13:35:00,33.3,33.32,33.27,33.27,10400.0,22.8153,22.829,22.7947,22.7947,10400.0
2009-05-26 13:40:00,33.28,33.35,33.25,33.33,15900.0,22.8016,22.8495,22.781,22.8358,15900.0
2009-05-26 13:45:00,33.32,33.38,33.3,33.31,18100.0,22.829,22.8701,22.8153,22.8221,18100.0
2009-05-26 13:50:00,33.31,33.37,33.27,33.34,18100.0,22.8221,22.8632,22.7947,22.8427,18100.0
2009-05-26 13:55:00,33.36,33.38,33.35,33.38,11100.0,22.8564,22.8701,22.8495,22.8701,11100.0
2009-05-26 14:00:00,33.38,33.43,33.34,33.37,33100.0,22.8701,22.9043,22.8427,22.8632,33100.0
2009-05-26 14:05:00,33.37,33.45,33.33,33.45,25700.0,22.8632,22.918,22.8358,22.918,25700.0
2009-05-26 14:10:00,33.45,33.55,33.36,33.39,39500.0,22.918,22.9865,22.8564,22.8769,39500.0
2009-05-26 14:15:00,33.39,33.44,33.36,33.39,9300.0,22.8769,22.9112,22.8564,22.8769,9300.0
2009-05-26 14:20:00,33.39,33.39,33.23,33.26,27500.0,22.8769,22.8769,22.7673,22.7879,27500.0
2009-05-26 14:25:00,33.26,33.29,33.25,33.25,17200.0,22.7879,22.8084,22.781,22.781,17200.0
2009-05-26 14:30:00,33.26,33.35,33.25,33.35,33200.0,22.7879,22.8495,22.781,22.8495,33200.0
2009-05-26 14:35:00,33.33,33.38,33.27,33.27,20200.0,22.8358,22.8701,22.7947,22.7947,20200.0
2009-05-26 14:40:00,33.28,33.39,33.27,33.34,17900.0,22.8016,22.8769,22.7947,22.8427,17900.0
2009-05-26 14:45:00,33.34,33.36,33.26,33.27,29100.0,22.8427,22.8564,22.7879,22.7947,29100.0
2009-05-26 14:50:00,33.26,33.29,33.24,33.25,48000.0,22.7879,22.8084,22.7741,22.781,48000.0
2009-05-26 14:55:00,33.25,33.3,33.23,33.24,53900.0,22.781,22.8153,22.7673,22.7741,53900.0
2009-05-26 15:00:00,33.24,33.3,33.24,33.26,24100.0,22.7741,22.8153,22.7741,22.7879,24100.0
2009-05-26 15:05:00,33.26,33.32,33.18,33.3,57500.0,22.7879,22.829,22.733,22.8153,57500.0
2009-05-26 15:10:00,33.29,33.34,33.24,33.25,32600.0,22.8084,22.8427,22.7741,22.781,32600.0
2009-05-26 15:15:00,33.25,33.26,33.08,33.22,117000.0,22.781,22.7879,22.6645,22.7604,117000.0
2009-05-26 15:20:00,33.22,33.29,33.18,33.25,86800.0,22.7604,22.8084,22.733,22.781,86800.0
2009-05-26 15:25:00,33.25,33.3,33.22,33.22,26100.0,22.781,22.8153,22.7604,22.7604,26100.0
2009-05-26 15:30:00,33.21,33.36,33.18,33.32,49600.0,22.7536,22.8564,22.733,22.829,49600.0
2009-05-26 15:35:00,33.32,33.33,33.23,33.31,40800.0,22.829,22.8358,22.7673,22.8221,40800.0
2009-05-26 15:40:00,33.29,33.31,33.23,33.28,99500.0,22.8084,22.8221,22.7673,22.8016,99500.0
2009-05-26 15:45:00,33.27,33.3,33.16,33.29,132500.0,22.7947,22.8153,22.7193,22.8084,132500.0
2009-05-26 15:50:00,33.29,33.44,33.25,33.37,61200.0,22.8084,22.9112,22.781,22.8632,61200.0
2009-05-26 15:55:00,33.38,33.44,33.33,33.4,90600.0,22.8701,22.9112,22.8358,22.8838,90600.0
2009-05-27 09:30:00,33.53,33.65,33.24,33.31,23600.0,22.9728,23.0551,22.7741,22.8221,23600.0
2009-05-27 09:35:00,33.33,33.36,33.25,33.35,29000.0,22.8358,22.8564,22.781,22.8495,29000.0
2009-05-27 09:40:00,33.36,33.47,33.25,33.26,36200.0,22.8564,22.9317,22.781,22.7879,36200.0
2009-05-27 09:45:00,33.26,33.43,33.2,33.43,19400.0,22.7879,22.9043,22.7467,22.9043,19400.0
2009-05-27 09:50:00,33.43,33.68,33.43,33.62,18700.0,22.9043,23.0756,22.9043,23.0345,18700.0
2009-05-27 09:55:00,33.62,33.72,33.61,33.72,17600.0,23.0345,23.103,23.0277,23.103,17600.0
2009-05-27 10:00:00,33.73,33.9,33.5,33.51,25600.0,23.1099,23.2263,22.9523,22.9591,25600.0
2009-05-27 10:05:00,33.5,33.52,33.37,33.42,34600.0,22.9523,22.966,22.8632,22.8975,34600.0
2009-05-27 10:10:00,33.43,33.72,33.4,33.58,26700.0,22.9043,23.103,22.8838,23.0071,26700.0
2009-05-27 10:15:00,33.56,33.67,33.49,33.67,72700.0,22.9934,23.0688,22.9454,23.0688,72700.0
2009-05-27 10:20:00,33.67,33.88,33.67,33.88,20700.0,23.0688,23.2126,23.0688,23.2126,20700.0
2009-05-27 10:25:00,33.88,33.93,33.77,33.79,17600.0,23.2126,23.2469,23.1373,23.151,17600.0
2009-05-27 10:30:00,33.81,33.85,33.62,33.72,18900.0,23.1647,23.1921,23.0345,23.103,18900.0
2009-05-27 10:35:00,33.73,33.85,33.68,33.74,11800.0,23.1099,23.1921,23.0756,23.1167,11800.0
2009-05-27 10:40:00,33.74,33.83,33.52,33.53,21600.0,23.1167,23.1784,22.966,22.9728,21600.0
2009-05-27 10:45:00,33.52,33.65,33.5,33.65,35500.0,22.966,23.0551,22.9523,23.0551,35500.0
2009-05-27 10:50:00,33.65,33.69,33.54,33.58,12600.0,23.0551,23.0825,22.9797,23.0071,12600.0
2009-05-27 10:55:00,33.58,33.71,33.55,33.62,29500.0,23.0071,23.0962,22.9865,23.0345,29500.0
2009-05-27 11:00:00,33.62,33.66,33.45,33.45,39200.0,23.0345,23.0619,22.918,22.918,39200.0
2009-05-27 11:05:00,33.45,33.52,33.35,33.48,27500.0,22.918,22.966,22.8495,22.9386,27500.0
2009-05-27 11:10:00,33.49,33.55,33.41,33.51,49100.0,22.9454,22.9865,22.8906,22.9591,49100.0
2009-05-27 11:15:00,33.51,33.53,33.45,33.48,15700.0,22.9591,22.9728,22.918,22.9386,15700.0
2009-05-27 11:20:00,33.45,33.48,33.37,33.37,13500.0,22.918,22.9386,22.8632,22.8632,13500.0
2009-05-27 11:25:00,33.36,33.52,33.36,33.4,19600.0,22.8564,22.966,22.8564,22.8838,19600.0
2009-05-27 11:30:00,33.39,33.52,33.34,33.5,15000.0,22.8769,22.966,22.8427,22.9523,15000.0
2009-05-27 11:35:00,33.49,33.52,33.47,33.48,14000.0,22.9454,22.966,22.9317,22.9386,14000.0
2009-05-27 11:40:00,33.49,33.49,33.44,33.44,16600.0,22.9454,22.9454,22.9112,22.9112,16600.0
2009-05-27 11:45:00,33.43,33.44,33.37,33.37,22000.0,22.9043,22.9112,22.8632,22.8632,22000.0
2009-05-27 11:50:00,33.39,33.45,33.31,33.32,10000.0,22.8769,22.918,22.8221,22.829,10000.0
2009-05-27 11:55:00,33.32,33.37,33.28,33.37,11300.0,22.829,22.8632,22.8016,22.8632,11300.0
2009-05-27 12:00:00,33.38,33.48,33.38,33.41,14700.0,22.8701,22.9386,22.8701,22.8906,14700.0
2009-05-27 12:05:00,33.39,33.42,33.32,33.42,13700.0,22.8769,22.8975,22.829,22.8975,13700.0
2009-05-27 12:10:00,33.41,33.46,33.38,33.46,13100.0,22.8906,22.9249,22.8701,22.9249,13100.0
2009-05-27 12:15:00,33.49,33.51,33.47,33.5,9500.0,22.9454,22.9591,22.9317,22.9523,9500.0
2009-05-27 12:20:00,33.49,33.51,33.41,33.44,17800.0,22.9454,22.9591,22.8906,22.9112,17800.0
2009-05-27 12:25:00,33.46,33.49,33.43,33.46,12700.0,22.9249,22.9454,22.9043,22.9249,12700.0
2009-05-27 12:30:00,33.46,33.58,33.46,33.58,22400.0,22.9249,23.0071,22.9249,23.0071,22400.0
2009-05-27 12:35:00,33.58,33.61,33.4,33.4,14400.0,23.0071,23.0277,22.8838,22.8838,14400.0
2009-05-27 12:40:00,33.43,33.47,33.4,33.4,8100.0,22.9043,22.9317,22.8838,22.8838,8100.0
2009-05-27 12:45:00,33.4,33.4,33.28,33.35,23100.0,22.8838,22.8838,22.8016,22.8495,23100.0
2009-05-27 12:50:00,33.33,33.37,33.26,33.26,14100.0,22.8358,22.8632,22.7879,22.7879,14100.0
2009-05-27 12:55:00,33.26,33.27,33.13,33.21,30100.0,22.7879,22.7947,22.6988,22.7536,30100.0
2009-05-27 13:00:00,33.21,33.43,33.21,33.41,20500.0,22.7536,22.9043,22.7536,22.8906,20500.0
2009-05-27 13:05:00,33.41,33.41,33.3,33.31,8900.0,22.8906,22.8906,22.8153,22.8221,8900.0
2009-05-27 13:10:00,33.31,33.38,33.31,33.37,9800.0,22.8221,22.8701,22.8221,22.8632,9800.0
2009-05-27 13:15:00,33.36,33.41,33.36,33.37,10300.0,22.8564,22.8906,22.8564,22.8632,10300.0
2009-05-27 13:20:00,33.37,33.37,33.29,33.3,14100.0,22.8632,22.8632,22.8084,22.8153,14100.0
2009-05-27 13:25:00,33.3,33.3,33.24,33.26,19200.0,22.8153,22.8153,22.7741,22.7879,19200.0
2009-05-27 13:30:00,33.25,33.27,33.1,33.1,59300.0,22.781,22.7947,22.6782,22.6782,59300.0
2009-05-27 13:35:00,33.1,33.11,32.95,32.95,50800.0,22.6782,22.6851,22.5755,22.5755,50800.0
2009-05-27 13:40:00,32.95,33.01,32.94,33.0,37700.0,22.5755,22.6166,22.5686,22.6097,37700.0
2009-05-27 13:45:00,33.0,33.01,32.85,32.85,64700.0,22.6097,22.6166,22.5069,22.5069,64700.0
2009-05-27 13:50:00,32.85,32.86,32.55,32.6,79600.0,22.5069,22.5138,22.3014,22.3357,79600.0
2009-05-27 13:55:00,32.6,32.63,32.56,32.63,29600.0,22.3357,22.3562,22.3083,22.3562,29600.0
2009-05-27 14:00:00,32.62,32.68,32.55,32.55,31900.0,22.3494,22.3905,22.3014,22.3014,31900.0
2009-05-27 14:05:00,32.56,32.57,32.44,32.47,34100.0,22.3083,22.3151,22.226,22.2466,34100.0
2009-05-27 14:10:00,32.47,32.54,32.45,32.49,24700.0,22.2466,22.2945,22.2329,22.2603,24700.0
2009-05-27 14:15:00,32.48,32.56,32.45,32.54,12300.0,22.2534,22.3083,22.2329,22.2945,12300.0
2009-05-27 14:20:00,32.53,32.53,32.32,32.43,25300.0,22.2877,22.2877,22.1438,22.2192,25300.0
2009-05-27 14:25:00,32.41,32.56,32.4,32.56,22200.0,22.2055,22.3083,22.1986,22.3083,22200.0
2009-05-27 14:30:00,32.55,32.58,32.44,32.47,19000.0,22.3014,22.322,22.226,22.2466,19000.0
2009-05-27 14:35:00,32.46,32.58,32.46,32.58,22600.0,22.2397,22.322,22.2397,22.322,22600.0
2009-05-27 14:40:00,32.58,32.78,32.58,32.78,31700.0,22.322,22.459,22.322,22.459,31700.0
2009-05-27 14:45:00,32.77,32.94,32.75,32.92,35400.0,22.4521,22.5686,22.4384,22.5549,35400.0
2009-05-27 14:50:00,32.9,32.9,32.81,32.84,27900.0,22.5412,22.5412,22.4795,22.5001,27900.0
2009-05-27 14:55:00,32.85,32.9,32.74,32.75,31000.0,22.5069,22.5412,22.4316,22.4384,31000.0
2009-05-27 15:00:00,32.75,32.9,32.75,32.86,41200.0,22.4384,22.5412,22.4384,22.5138,41200.0
2009-05-27 15:05:00,32.86,33.01,32.86,32.96,47100.0,22.5138,22.6166,22.5138,22.5823,47100.0
2009-05-27 15:10:00,32.96,32.97,32.88,32.94,81200.0,22.5823,22.5892,22.5275,22.5686,81200.0
2009-05-27 15:15:00,32.93,33.0,32.93,32.97,55200.0,22.5618,22.6097,22.5618,22.5892,55200.0
2009-05-27 15:20:00,32.96,32.97,32.79,32.8,116300.0,22.5823,22.5892,22.4658,22.4727,116300.0
2009-05-27 15:25:00,32.8,32.81,32.6,32.65,87200.0,22.4727,22.4795,22.3357,22.3699,87200.0
2009-05-27 15:30:00,32.63,32.78,32.63,32.7,74800.0,22.3562,22.459,22.3562,22.4042,74800.0
2009-05-27 15:35:00,32.7,32.72,32.54,32.6,94900.0,22.4042,22.4179,22.2945,22.3357,94900.0
2009-05-27 15:40:00,32.61,32.72,32.6,32.65,58100.0,22.3425,22.4179,22.3357,22.3699,58100.0
2009-05-27 15:45:00,32.65,32.83,32.65,32.81,71600.0,22.3699,22.4932,22.3699,22.4795,71600.0
2009-05-27 15:50:00,32.8,32.81,32.58,32.65,108000.0,22.4727,22.4795,22.322,22.3699,108000.0
2009-05-27 15:55:00,32.65,32.74,32.62,32.72,139000.0,22.3699,22.4316,22.3494,22.4179,139000.0
2009-05-28 09:30:00,32.83,33.04,32.7,32.88,22900.0,22.4932,22.6371,22.4042,22.5275,22900.0
2009-05-28 09:35:00,32.88,32.94,32.67,32.93,18100.0,22.5275,22.5686,22.3836,22.5618,18100.0
2009-05-28 09:40:00,32.96,33.06,32.89,32.91,16700.0,22.5823,22.6508,22.5343,22.5481,16700.0
2009-05-28 09:45:00,32.91,33.08,32.91,32.96,19800.0,22.5481,22.6645,22.5481,22.5823,19800.0
2009-05-28 09:50:00,32.96,33.0,32.83,32.88,35500.0,22.5823,22.6097,22.4932,22.5275,35500.0
2009-05-28 09:55:00,32.87,32.97,32.79,32.87,52300.0,22.5206,22.5892,22.4658,22.5206,52300.0
2009-05-28 10:00:00,32.88,32.88,32.1,32.19,111700.0,22.5275,22.5275,21.9931,22.0547,111700.0
2009-05-28 10:05:00,32.2,32.23,31.6,31.74,119100.0,22.0616,22.0822,21.6505,21.7464,119100.0
2009-05-28 10:10:00,31.74,31.89,31.57,31.83,85200.0,21.7464,21.8492,21.63,21.8081,85200.0
2009-05-28 10:15:00,31.81,31.99,31.76,31.95,31900.0,21.7944,21.9177,21.7601,21.8903,31900.0
2009-05-28 10:20:00,31.93,32.08,31.8,31.82,36600.0,21.8766,21.9794,21.7875,21.8012,36600.0
2009-05-28 10:25:00,31.85,32.0,31.75,31.92,20900.0,21.8218,21.9246,21.7533,21.8698,20900.0
2009-05-28 10:30:00,31.92,32.0,31.89,31.94,26300.0,21.8698,21.9246,21.8492,21.8835,26300.0
2009-05-28 10:35:00,31.95,32.14,31.95,32.03,35000.0,21.8903,22.0205,21.8903,21.9451,35000.0
2009-05-28 10:40:00,32.03,32.24,31.99,32.13,22400.0,21.9451,22.089,21.9177,22.0136,22400.0
2009-05-28 10:45:00,32.15,32.23,32.09,32.23,18200.0,22.0273,22.0822,21.9862,22.0822,18200.0
2009-05-28 10:50:00,32.22,32.35,32.22,32.29,33600.0,22.0753,22.1644,22.0753,22.1233,33600.0
2009-05-28 10:55:00,32.3,32.52,32.25,32.52,25600.0,22.1301,22.2808,22.0959,22.2808,25600.0
2009-05-28 11:00:00,32.53,32.63,32.46,32.63,22500.0,22.2877,22.3562,22.2397,22.3562,22500.0
2009-05-28 11:05:00,32.63,32.78,32.6,32.64,32700.0,22.3562,22.459,22.3357,22.3631,32700.0
2009-05-28 11:10:00,32.64,32.73,32.5,32.57,28900.0,22.3631,22.4247,22.2671,22.3151,28900.0
2009-05-28 11:15:00,32.57,32.57,32.38,32.4,34000.0,22.3151,22.3151,22.1849,22.1986,34000.0
2009-05-28 11:20:00,32.4,32.4,32.24,32.35,17000.0,22.1986,22.1986,22.089,22.1644,17000.0
2009-05-28 11:25:00,32.34,32.44,32.23,32.25,37200.0,22.1575,22.226,22.0822,22.0959,37200.0
2009-05-28 11:30:00,32.25,32.3,32.12,32.28,26200.0,22.0959,22.1301,22.0068,22.1164,26200.0
2009-05-28 11:35:00,32.3,32.31,32.19,32.19,11400.0,22.1301,22.137,22.0547,22.0547,11400.0
2009-05-28 11:40:00,32.21,32.21,32.03,32.08,21200.0,22.0685,22.0685,21.9451,21.9794,21200.0
2009-05-28 11:45:00,32.08,32.39,32.07,32.38,15900.0,21.9794,22.1918,21.9725,22.1849,15900.0
2009-05-28 11:50:00,32.35,32.35,32.26,32.29,18400.0,22.1644,22.1644,22.1027,22.1233,18400.0
2009-05-28 11:55:00,32.27,32.39,32.24,32.33,14900.0,22.1096,22.1918,22.089,22.1507,14900.0
2009-05-28 12:00:00,32.35,32.44,32.19,32.2,23300.0,22.1644,22.226,22.0547,22.0616,23300.0
2009-05-28 12:05:00,32.19,32.24,32.01,32.02,14500.0,22.0547,22.089,21.9314,21.9383,14500.0
2009-05-28 12:10:00,32.02,32.08,32.01,32.03,9300.0,21.9383,21.9794,21.9314,21.9451,9300.0
2009-05-28 12:15:00,32.01,32.05,31.86,31.87,27700.0,21.9314,21.9588,21.8287,21.8355,27700.0
2009-05-28 12:20:00,31.86,31.9,31.8,31.89,14700.0,21.8287,21.8561,21.7875,21.8492,14700.0
2009-05-28 12:25:00,31.87,31.9,31.8,31.8,13000.0,21.8355,21.8561,21.7875,21.7875,13000.0
2009-05-28 12:30:00,31.8,31.85,31.74,31.85,11800.0,21.7875,21.8218,21.7464,21.8218,11800.0
2009-05-28 12:35:00,31.86,31.87,31.75,31.76,20000.0,21.8287,21.8355,21.7533,21.7601,20000.0
2009-05-28 12:40:00,31.77,31.8,31.68,31.69,11200.0,21.767,21.7875,21.7053,21.7122,11200.0
2009-05-28 12:45:00,31.68,31.71,31.53,31.63,19100.0,21.7053,21.7259,21.6026,21.6711,19100.0
2009-05-28 12:50:00,31.61,31.67,31.52,31.52,18100.0,21.6574,21.6985,21.5957,21.5957,18100.0
2009-05-28 12:55:00,31.55,31.55,31.5,31.52,17200.0,21.6163,21.6163,21.582,21.5957,17200.0
2009-05-28 13:00:00,31.55,31.81,31.53,31.74,51800.0,21.6163,21.7944,21.6026,21.7464,51800.0
2009-05-28 13:05:00,31.75,31.84,31.72,31.73,25100.0,21.7533,21.8149,21.7327,21.7396,25100.0
2009-05-28 13:10:00,31.74,32.01,31.73,31.99,36200.0,21.7464,21.9314,21.7396,21.9177,36200.0
2009-05-28 13:15:00,31.98,32.27,31.98,32.26,38500.0,21.9109,22.1096,21.9109,22.1027,38500.0
2009-05-28 13:20:00,32.27,32.37,32.26,32.33,27000.0,22.1096,22.1781,22.1027,22.1507,27000.0
2009-05-28 13:25:00,32.31,32.36,32.23,32.26,18100.0,22.137,22.1712,22.0822,22.1027,18100.0
2009-05-28 13:30:00,32.27,32.31,32.18,32.29,17900.0,22.1096,22.137,22.0479,22.1233,17900.0
2009-05-28 13:35:00,32.29,32.4,32.25,32.3,15100.0,22.1233,22.1986,22.0959,22.1301,15100.0
2009-05-28 13:40:00,32.32,32.35,32.23,32.23,13000.0,22.1438,22.1644,22.0822,22.0822,13000.0
2009-05-28 13:45:00,32.22,32.29,32.2,32.23,18700.0,22.0753,22.1233,22.0616,22.0822,18700.0
2009-05-28 13:50:00,32.23,32.27,32.1,32.11,18200.0,22.0822,22.1096,21.9931,21.9999,18200.0
2009-05-28 13:55:00,32.12,32.12,31.93,32.07,17800.0,22.0068,22.0068,21.8766,21.9725,17800.0
2009-05-28 14:00:00,32.09,32.15,32.07,32.08,18600.0,21.9862,22.0273,21.9725,21.9794,18600.0
2009-05-28 14:05:00,32.08,32.18,32.07,32.17,17500.0,21.9794,22.0479,21.9725,22.041,17500.0
2009-05-28 14:10:00,32.18,32.25,32.11,32.13,24300.0,22.0479,22.0959,21.9999,22.0136,24300.0
2009-05-28 14:15:00,32.13,32.21,32.07,32.2,17900.0,22.0136,22.0685,21.9725,22.0616,17900.0
2009-05-28 14:20:00,32.19,32.42,32.19,32.38,22300.0,22.0547,22.2123,22.0547,22.1849,22300.0
2009-05-28 14:25:00,32.4,32.43,32.28,32.32,18100.0,22.1986,22.2192,22.1164,22.1438,18100.0
2009-05-28 14:30:00,32.33,32.49,32.32,32.46,21700.0,22.1507,22.2603,22.1438,22.2397,21700.0
2009-05-28 14:35:00,32.46,32.49,32.38,32.38,18400.0,22.2397,22.2603,22.1849,22.1849,18400.0
2009-05-28 14:40:00,32.39,32.44,32.18,32.19,36200.0,22.1918,22.226,22.0479,22.0547,36200.0
2009-05-28 14:45:00,32.19,32.29,32.19,32.29,17900.0,22.0547,22.1233,22.0547,22.1233,17900.0
2009-05-28 14:50:00,32.29,32.4,32.26,32.32,23400.0,22.1233,22.1986,22.1027,22.1438,23400.0
2009-05-28 14:55:00,32.32,32.41,32.22,32.35,24900.0,22.1438,22.2055,22.0753,22.1644,24900.0
2009-05-28 15:00:00,32.37,32.46,32.33,32.35,29800.0,22.1781,22.2397,22.1507,22.1644,29800.0
2009-05-28 15:05:00,32.35,32.39,32.26,32.26,15600.0,22.1644,22.1918,22.1027,22.1027,15600.0
2009-05-28 15:10:00,32.26,32.26,32.1,32.2,33600.0,22.1027,22.1027,21.9931,22.0616,33600.0
2009-05-28 15:15:00,32.19,32.31,32.17,32.25,23800.0,22.0547,22.137,22.041,22.0959,23800.0
2009-05-28 15:20:00,32.26,32.26,32.1,32.11,24200.0,22.1027,22.1027,21.9931,21.9999,24200.0
2009-05-28 15:25:00,32.11,32.25,32.09,32.25,27200.0,21.9999,22.0959,21.9862,22.0959,27200.0
2009-05-28 15:30:00,32.25,32.32,32.17,32.29,31700.0,22.0959,22.1438,22.041,22.1233,31700.0
2009-05-28 15:35:00,32.29,32.29,32.17,32.26,39000.0,22.1233,22.1233,22.041,22.1027,39000.0
2009-05-28 15:40:00,32.25,32.45,32.2,32.35,54900.0,22.0959,22.2329,22.0616,22.1644,54900.0
2009-05-28 15:45:00,32.36,32.44,32.31,32.43,57700.0,22.1712,22.226,22.137,22.2192,57700.0
2009-05-28 15:50:00,32.43,32.56,32.25,32.31,82000.0,22.2192,22.3083,22.0959,22.137,82000.0
2009-05-28 15:55:00,32.32,32.43,32.32,32.42,91200.0,22.1438,22.2192,22.1438,22.2123,91200.0
2009-05-29 09:30:00,32.99,33.16,32.7,32.93,43700.0,22.6029,22.7193,22.4042,22.5618,43700.0
2009-05-29 09:35:00,32.91,33.07,32.65,32.97,38600.0,22.5481,22.6577,22.3699,22.5892,38600.0
2009-05-29 09:40:00,32.98,33.38,32.92,33.02,40300.0,22.596,22.8701,22.5549,22.6234,40300.0
2009-05-29 09:45:00,33.02,33.04,32.56,32.6,55500.0,22.6234,22.6371,22.3083,22.3357,55500.0
2009-05-29 09:50:00,32.58,32.8,32.51,32.72,37000.0,22.322,22.4727,22.274,22.4179,37000.0
2009-05-29 09:55:00,32.73,32.86,32.64,32.75,23400.0,22.4247,22.5138,22.3631,22.4384,23400.0
2009-05-29 10:00:00,32.75,32.97,32.67,32.76,27700.0,22.4384,22.5892,22.3836,22.4453,27700.0
2009-05-29 10:05:00,32.76,33.03,32.75,32.94,33300.0,22.4453,22.6303,22.4384,22.5686,33300.0
2009-05-29 10:10:00,32.94,33.0,32.8,32.92,22700.0,22.5686,22.6097,22.4727,22.5549,22700.0
2009-05-29 10:15:00,32.93,33.08,32.93,33.04,30200.0,22.5618,22.6645,22.5618,22.6371,30200.0
2009-05-29 10:20:00,33.07,33.07,32.9,33.01,39700.0,22.6577,22.6577,22.5412,22.6166,39700.0
2009-05-29 10:25:00,33.03,33.03,32.88,32.88,29900.0,22.6303,22.6303,22.5275,22.5275,29900.0
2009-05-29 10:30:00,32.88,32.9,32.79,32.9,22300.0,22.5275,22.5412,22.4658,22.5412,22300.0
2009-05-29 10:35:00,32.89,32.94,32.73,32.9,46600.0,22.5343,22.5686,22.4247,22.5412,46600.0
2009-05-29 10:40:00,32.91,33.02,32.79,32.8,37000.0,22.5481,22.6234,22.4658,22.4727,37000.0
2009-05-29 10:45:00,32.78,32.85,32.67,32.83,35200.0,22.459,22.5069,22.3836,22.4932,35200.0
2009-05-29 10:50:00,32.81,32.9,32.74,32.9,32100.0,22.4795,22.5412,22.4316,22.5412,32100.0
2009-05-29 10:55:00,32.9,32.93,32.8,32.85,26400.0,22.5412,22.5618,22.4727,22.5069,26400.0
2009-05-29 11:00:00,32.82,32.9,32.72,32.8,23700.0,22.4864,22.5412,22.4179,22.4727,23700.0
2009-05-29 11:05:00,32.8,32.81,32.61,32.64,26500.0,22.4727,22.4795,22.3425,22.3631,26500.0
2009-05-29 11:10:00,32.65,32.72,32.58,32.68,21500.0,22.3699,22.4179,22.322,22.3905,21500.0
2009-05-29 11:15:00,32.69,32.72,32.61,32.61,20900.0,22.3973,22.4179,22.3425,22.3425,20900.0
2009-05-29 11:20:00,32.61,32.84,32.57,32.84,35100.0,22.3425,22.5001,22.3151,22.5001,35100.0
2009-05-29 11:25:00,32.84,32.88,32.58,32.58,43100.0,22.5001,22.5275,22.322,22.322,43100.0
2009-05-29 11:30:00,32.58,32.7,32.54,32.66,42900.0,22.322,22.4042,22.2945,22.3768,42900.0
2009-05-29 11:35:00,32.66,32.67,32.44,32.45,54100.0,22.3768,22.3836,22.226,22.2329,54100.0
2009-05-29 11:40:00,32.46,32.62,32.38,32.58,44200.0,22.2397,22.3494,22.1849,22.322,44200.0
2009-05-29 11:45:00,32.58,32.59,32.46,32.56,17300.0,22.322,22.3288,22.2397,22.3083,17300.0
2009-05-29 11:50:00,32.55,32.57,32.42,32.47,20900.0,22.3014,22.3151,22.2123,22.2466,20900.0
2009-05-29 11:55:00,32.48,32.54,32.42,32.49,22600.0,22.2534,22.2945,22.2123,22.2603,22600.0
2009-05-29 12:00:00,32.49,32.52,32.42,32.51,16400.0,22.2603,22.2808,22.2123,22.274,16400.0
2009-05-29 12:05:00,32.53,32.55,32.43,32.43,23500.0,22.2877,22.3014,22.2192,22.2192,23500.0
2009-05-29 12:10:00,32.44,32.6,32.44,32.55,14900.0,22.226,22.3357,22.226,22.3014,14900.0
2009-05-29 12:15:00,32.54,32.75,32.54,32.71,14100.0,22.2945,22.4384,22.2945,22.411,14100.0
2009-05-29 12:20:00,32.72,32.72,32.58,32.6,19000.0,22.4179,22.4179,22.322,22.3357,19000.0
2009-05-29 12:25:00,32.59,32.74,32.57,32.7,15900.0,22.3288,22.4316,22.3151,22.4042,15900.0
2009-05-29 12:30:00,32.7,32.71,32.68,32.71,7000.0,22.4042,22.411,22.3905,22.411,7000.0
2009-05-29 12:35:00,32.71,32.72,32.62,32.62,14700.0,22.411,22.4179,22.3494,22.3494,14700.0
2009-05-29 12:40:00,32.63,32.66,32.58,32.66,15900.0,22.3562,22.3768,22.322,22.3768,15900.0
2009-05-29 12:45:00,32.68,32.73,32.62,32.63,15200.0,22.3905,22.4247,22.3494,22.3562,15200.0
2009-05-29 12:50:00,32.66,32.77,32.66,32.74,11800.0,22.3768,22.4521,22.3768,22.4316,11800.0
2009-05-29 12:55:00,32.74,32.75,32.71,32.73,7800.0,22.4316,22.4384,22.411,22.4247,7800.0
2009-05-29 13:00:00,32.74,32.88,32.74,32.86,13400.0,22.4316,22.5275,22.4316,22.5138,13400.0
2009-05-29 13:05:00,32.86,32.88,32.76,32.8,12500.0,22.5138,22.5275,22.4453,22.4727,12500.0
2009-05-29 13:10:00,32.81,32.84,32.77,32.84,17700.0,22.4795,22.5001,22.4521,22.5001,17700.0
2009-05-29 13:15:00,32.83,32.86,32.77,32.84,16800.0,22.4932,22.5138,22.4521,22.5001,16800.0
2009-05-29 13:20:00,32.86,32.93,32.84,32.89,9300.0,22.5138,22.5618,22.5001,22.5343,9300.0
2009-05-29 13:25:00,32.88,32.9,32.86,32.88,8500.0,22.5275,22.5412,22.5138,22.5275,8500.0
2009-05-29 13:30:00,32.87,32.94,32.87,32.94,41600.0,22.5206,22.5686,22.5206,22.5686,41600.0
2009-05-29 13:35:00,32.94,32.98,32.92,32.94,26000.0,22.5686,22.596,22.5549,22.5686,26000.0
2009-05-29 13:40:00,32.94,33.05,32.94,33.04,30000.0,22.5686,22.644,22.5686,22.6371,30000.0
2009-05-29 13:45:00,33.03,33.07,33.01,33.02,31700.0,22.6303,22.6577,22.6166,22.6234,31700.0
2009-05-29 13:50:00,33.02,33.03,33.0,33.02,13200.0,22.6234,22.6303,22.6097,22.6234,13200.0
2009-05-29 13:55:00,33.02,33.11,33.02,33.02,32800.0,22.6234,22.6851,22.6234,22.6234,32800.0
2009-05-29 14:00:00,33.02,33.02,33.0,33.01,63500.0,22.6234,22.6234,22.6097,22.6166,63500.0
2009-05-29 14:05:00,33.01,33.01,33.0,33.01,17400.0,22.6166,22.6166,22.6097,22.6166,17400.0
2009-05-29 14:10:00,33.01,33.22,33.01,33.21,60100.0,22.6166,22.7604,22.6166,22.7536,60100.0
2009-05-29 14:15:00,33.21,33.28,33.15,33.18,62200.0,22.7536,22.8016,22.7125,22.733,62200.0
2009-05-29 14:20:00,33.17,33.21,33.13,33.15,44000.0,22.7262,22.7536,22.6988,22.7125,44000.0
2009-05-29 14:25:00,33.15,33.19,33.14,33.17,18600.0,22.7125,22.7399,22.7056,22.7262,18600.0
2009-05-29 14:30:00,33.17,33.18,33.13,33.13,54600.0,22.7262,22.733,22.6988,22.6988,54600.0
2009-05-29 14:35:00,33.12,33.12,33.02,33.02,24500.0,22.6919,22.6919,22.6234,22.6234,24500.0
2009-05-29 14:40:00,33.03,33.03,32.82,32.85,41700.0,22.6303,22.6303,22.4864,22.5069,41700.0
2009-05-29 14:45:00,32.85,32.85,32.74,32.77,40300.0,22.5069,22.5069,22.4316,22.4521,40300.0
2009-05-29 14:50:00,32.77,32.77,32.6,32.61,41800.0,22.4521,22.4521,22.3357,22.3425,41800.0
2009-05-29 14:55:00,32.61,32.72,32.61,32.71,27100.0,22.3425,22.4179,22.3425,22.411,27100.0
2009-05-29 15:00:00,32.71,32.71,32.6,32.63,41700.0,22.411,22.411,22.3357,22.3562,41700.0
2009-05-29 15:05:00,32.63,32.81,32.63,32.72,62100.0,22.3562,22.4795,22.3562,22.4179,62100.0
2009-05-29 15:10:00,32.73,32.74,32.65,32.66,59700.0,22.4247,22.4316,22.3699,22.3768,59700.0
2009-05-29 15:15:00,32.66,32.7,32.6,32.7,55300.0,22.3768,22.4042,22.3357,22.4042,55300.0
2009-05-29 15:20:00,32.69,32.73,32.5,32.52,70300.0,22.3973,22.4247,22.2671,22.2808,70300.0
2009-05-29 15:25:00,32.53,32.56,32.49,32.52,101200.0,22.2877,22.3083,22.2603,22.2808,101200.0
2009-05-29 15:30:00,32.52,32.55,32.51,32.51,62500.0,22.2808,22.3014,22.274,22.274,62500.0
2009-05-29 15:35:00,32.52,32.55,32.43,32.49,122300.0,22.2808,22.3014,22.2192,22.2603,122300.0
2009-05-29 15:40:00,32.49,32.55,32.45,32.5,170600.0,22.2603,22.3014,22.2329,22.2671,170600.0
2009-05-29 15:45:00,32.5,32.5,32.47,32.5,88700.0,22.2671,22.2671,22.2466,22.2671,88700.0
2009-05-29 15:50:00,32.49,32.51,32.46,32.48,148400.0,22.2603,22.274,22.2397,22.2534,148400.0
2009-05-29 15:55:00,32.49,32.6,32.48,32.6,391500.0,22.2603,22.3357,22.2534,22.3357,391500.0
2009-06-01 09:30:00,33.34,33.48,33.04,33.09,59000.0,22.8427,22.9386,22.6371,22.6714,59000.0
2009-06-01 09:35:00,33.07,33.39,33.06,33.19,74900.0,22.6577,22.8769,22.6508,22.7399,74900.0
2009-06-01 09:40:00,33.2,33.66,33.17,33.66,88000.0,22.7467,23.0619,22.7262,23.0619,88000.0
2009-06-01 09:45:00,33.67,33.98,33.67,33.97,80100.0,23.0688,23.2812,23.0688,23.2743,80100.0
2009-06-01 09:50:00,33.98,34.14,33.98,34.12,107300.0,23.2812,23.3908,23.2812,23.3771,107300.0
2009-06-01 09:55:00,34.13,34.35,34.1,34.17,125000.0,23.3839,23.5347,23.3634,23.4113,125000.0
2009-06-01 10:00:00,34.19,34.7,34.12,34.68,118900.0,23.425,23.7745,23.3771,23.7608,118900.0
2009-06-01 10:05:00,34.68,34.93,34.67,34.81,107300.0,23.7608,23.932,23.7539,23.8498,107300.0
2009-06-01 10:10:00,34.81,34.88,34.57,34.67,96900.0,23.8498,23.8978,23.6854,23.7539,96900.0
2009-06-01 10:15:00,34.68,34.72,34.55,34.55,71100.0,23.7608,23.7882,23.6717,23.6717,71100.0
2009-06-01 10:20:00,34.56,34.61,34.47,34.6,70700.0,23.6785,23.7128,23.6169,23.7059,70700.0
2009-06-01 10:25:00,34.6,34.72,34.59,34.61,53100.0,23.7059,23.7882,23.6991,23.7128,53100.0
2009-06-01 10:30:00,34.62,34.64,34.54,34.55,78700.0,23.7196,23.7333,23.6648,23.6717,78700.0
2009-06-01 10:35:00,34.54,34.6,34.54,34.6,58600.0,23.6648,23.7059,23.6648,23.7059,58600.0
2009-06-01 10:40:00,34.6,34.63,34.43,34.54,54600.0,23.7059,23.7265,23.5895,23.6648,54600.0
2009-06-01 10:45:00,34.54,34.58,34.48,34.52,72800.0,23.6648,23.6922,23.6237,23.6511,72800.0
2009-06-01 10:50:00,34.52,34.72,34.52,34.68,30700.0,23.6511,23.7882,23.6511,23.7608,30700.0
2009-06-01 10:55:00,34.69,34.88,34.69,34.69,38600.0,23.7676,23.8978,23.7676,23.7676,38600.0
2009-06-01 11:00:00,34.69,34.75,34.67,34.73,33000.0,23.7676,23.8087,23.7539,23.795,33000.0
2009-06-01 11:05:00,34.72,34.9,34.72,34.88,70700.0,23.7882,23.9115,23.7882,23.8978,70700.0
2009-06-01 11:10:00,34.88,34.89,34.79,34.8,44900.0,23.8978,23.9046,23.8361,23.843,44900.0
2009-06-01 11:15:00,34.79,34.87,34.77,34.86,29500.0,23.8361,23.8909,23.8224,23.8841,29500.0
2009-06-01 11:20:00,34.86,35.09,34.86,35.0,105700.0,23.8841,24.0417,23.8841,23.98,105700.0
2009-06-01 11:25:00,35.0,35.09,34.98,35.07,53900.0,23.98,24.0417,23.9663,24.028,53900.0
2009-06-01 11:30:00,35.09,35.2,35.02,35.17,63000.0,24.0417,24.117,23.9937,24.0965,63000.0
2009-06-01 11:35:00,35.17,35.23,35.12,35.13,24200.0,24.0965,24.1376,24.0622,24.0691,24200.0
2009-06-01 11:40:00,35.14,35.16,35.06,35.15,12500.0,24.0759,24.0896,24.0211,24.0828,12500.0
2009-06-01 11:45:00,35.15,35.21,35.14,35.18,21100.0,24.0828,24.1239,24.0759,24.1033,21100.0
2009-06-01 11:50:00,35.19,35.22,35.16,35.19,37700.0,24.1102,24.1307,24.0896,24.1102,37700.0
2009-06-01 11:55:00,35.18,35.25,35.18,35.25,36700.0,24.1033,24.1513,24.1033,24.1513,36700.0
2009-06-01 12:00:00,35.25,35.25,35.18,35.24,18800.0,24.1513,24.1513,24.1033,24.1444,18800.0
2009-06-01 12:05:00,35.24,35.28,35.2,35.22,31000.0,24.1444,24.1718,24.117,24.1307,31000.0
2009-06-01 12:10:00,35.21,35.22,35.13,35.17,11100.0,24.1239,24.1307,24.0691,24.0965,11100.0
2009-06-01 12:15:00,35.2,35.2,35.13,35.15,7600.0,24.117,24.117,24.0691,24.0828,7600.0
2009-06-01 12:20:00,35.15,35.24,35.14,35.24,25200.0,24.0828,24.1444,24.0759,24.1444,25200.0
2009-06-01 12:25:00,35.24,35.42,35.22,35.4,27200.0,24.1444,24.2678,24.1307,24.2541,27200.0
2009-06-01 12:30:00,35.41,35.43,35.36,35.43,30100.0,24.2609,24.2746,24.2267,24.2746,30100.0
2009-06-01 12:35:00,35.42,35.5,35.42,35.43,12100.0,24.2678,24.3226,24.2678,24.2746,12100.0
2009-06-01 12:40:00,35.44,35.48,35.34,35.35,18400.0,24.2815,24.3089,24.2129,24.2198,18400.0
2009-06-01 12:45:00,35.36,35.44,35.36,35.44,24400.0,24.2267,24.2815,24.2267,24.2815,24400.0
2009-06-01 12:50:00,35.44,35.6,35.44,35.58,49400.0,24.2815,24.3911,24.2815,24.3774,49400.0
2009-06-01 12:55:00,35.59,35.6,35.41,35.43,37200.0,24.3842,24.3911,24.2609,24.2746,37200.0
2009-06-01 13:00:00,35.41,35.42,35.24,35.25,27700.0,24.2609,24.2678,24.1444,24.1513,27700.0
2009-06-01 13:05:00,35.24,35.32,35.23,35.27,51000.0,24.1444,24.1992,24.1376,24.165,51000.0
2009-06-01 13:10:00,35.27,35.32,35.27,35.29,33500.0,24.165,24.1992,24.165,24.1787,33500.0
2009-06-01 13:15:00,35.29,35.32,35.28,35.32,34900.0,24.1787,24.1992,24.1718,24.1992,34900.0
2009-06-01 13:20:00,35.33,35.36,35.3,35.32,54700.0,24.2061,24.2267,24.1855,24.1992,54700.0
2009-06-01 13:25:00,35.32,35.33,35.28,35.32,23800.0,24.1992,24.2061,24.1718,24.1992,23800.0
2009-06-01 13:30:00,35.33,35.42,35.32,35.33,80400.0,24.2061,24.2678,24.1992,24.2061,80400.0
2009-06-01 13:35:00,35.33,35.37,35.29,35.35,35200.0,24.2061,24.2335,24.1787,24.2198,35200.0
2009-06-01 13:40:00,35.35,35.42,35.34,35.39,22900.0,24.2198,24.2678,24.2129,24.2472,22900.0
2009-06-01 13:45:00,35.4,35.56,35.39,35.54,45800.0,24.2541,24.3637,24.2472,24.35,45800.0
2009-06-01 13:50:00,35.53,35.59,35.52,35.58,24300.0,24.3431,24.3842,24.3363,24.3774,24300.0
2009-06-01 13:55:00,35.59,35.82,35.58,35.75,86300.0,24.3842,24.5418,24.3774,24.4939,86300.0
2009-06-01 14:00:00,35.75,35.87,35.75,35.85,69700.0,24.4939,24.5761,24.4939,24.5624,69700.0
2009-06-01 14:05:00,35.85,35.89,35.7,35.7,24200.0,24.5624,24.5898,24.4596,24.4596,24200.0
2009-06-01 14:10:00,35.71,35.82,35.67,35.67,53200.0,24.4665,24.5418,24.439,24.439,53200.0
2009-06-01 14:15:00,35.68,35.81,35.68,35.78,25600.0,24.4459,24.535,24.4459,24.5144,25600.0
2009-06-01 14:20:00,35.78,35.83,35.75,35.82,20000.0,24.5144,24.5487,24.4939,24.5418,20000.0
2009-06-01 14:25:00,35.82,35.9,35.8,35.82,35400.0,24.5418,24.5966,24.5281,24.5418,35400.0
2009-06-01 14:30:00,35.82,35.82,35.68,35.75,38600.0,24.5418,24.5418,24.4459,24.4939,38600.0
2009-06-01 14:35:00,35.75,35.82,35.67,35.77,49600.0,24.4939,24.5418,24.439,24.5076,49600.0
2009-06-01 14:40:00,35.78,35.85,35.68,35.8,41200.0,24.5144,24.5624,24.4459,24.5281,41200.0
2009-06-01 14:45:00,35.8,35.88,35.7,35.72,20200.0,24.5281,24.5829,24.4596,24.4733,20200.0
2009-06-01 14:50:00,35.71,35.78,35.65,35.75,110800.0,24.4665,24.5144,24.4253,24.4939,110800.0
2009-06-01 14:55:00,35.74,35.88,35.69,35.86,65200.0,24.487,24.5829,24.4527,24.5692,65200.0
2009-06-01 15:00:00,35.86,35.88,35.74,35.75,56700.0,24.5692,24.5829,24.487,24.4939,56700.0
2009-06-01 15:05:00,35.75,35.76,35.57,35.65,84400.0,24.4939,24.5007,24.3705,24.4253,84400.0
2009-06-01 15:10:00,35.65,35.68,35.51,35.52,68300.0,24.4253,24.4459,24.3294,24.3363,68300.0
2009-06-01 15:15:00,35.52,35.57,35.46,35.5,81000.0,24.3363,24.3705,24.2952,24.3226,81000.0
2009-06-01 15:20:00,35.49,35.63,35.49,35.54,122700.0,24.3157,24.4116,24.3157,24.35,122700.0
2009-06-01 15:25:00,35.54,35.65,35.49,35.64,104500.0,24.35,24.4253,24.3157,24.4185,104500.0
2009-06-01 15:30:00,35.65,35.75,35.56,35.67,66800.0,24.4253,24.4939,24.3637,24.439,66800.0
2009-06-01 15:35:00,35.67,35.83,35.65,35.76,62200.0,24.439,24.5487,24.4253,24.5007,62200.0
2009-06-01 15:40:00,35.75,35.89,35.75,35.83,112100.0,24.4939,24.5898,24.4939,24.5487,112100.0
2009-06-01 15:45:00,35.82,35.84,35.72,35.82,123600.0,24.5418,24.5555,24.4733,24.5418,123600.0
2009-06-01 15:50:00,35.83,35.98,35.82,35.89,121000.0,24.5487,24.6514,24.5418,24.5898,121000.0
2009-06-01 15:55:00,35.89,35.9,35.61,35.78,211000.0,24.5898,24.5966,24.3979,24.5144,211000.0
2009-06-02 09:30:00,35.71,35.71,34.99,35.45,50900.0,24.4665,24.4665,23.9731,24.2883,50900.0
2009-06-02 09:35:00,35.49,35.96,35.47,35.92,59100.0,24.3157,24.6377,24.302,24.6103,59100.0
2009-06-02 09:40:00,35.91,36.07,35.8,35.92,72000.0,24.6035,24.7131,24.5281,24.6103,72000.0
2009-06-02 09:45:00,35.92,36.04,35.87,35.91,46500.0,24.6103,24.6925,24.5761,24.6035,46500.0
2009-06-02 09:50:00,35.92,36.24,35.84,36.2,73700.0,24.6103,24.8296,24.5555,24.8022,73700.0
2009-06-02 09:55:00,36.18,36.45,36.12,36.42,124300.0,24.7885,24.9735,24.7474,24.9529,124300.0
2009-06-02 10:00:00,36.44,36.75,36.44,36.57,93800.0,24.9666,25.179,24.9666,25.0557,93800.0
2009-06-02 10:05:00,36.58,36.71,36.53,36.64,51200.0,25.0625,25.1516,25.0283,25.1036,51200.0
2009-06-02 10:10:00,36.64,36.9,36.5,36.84,106500.0,25.1036,25.2818,25.0077,25.2407,106500.0
2009-06-02 10:15:00,36.86,36.94,36.75,36.77,134400.0,25.2544,25.3092,25.179,25.1927,134400.0
2009-06-02 10:20:00,36.75,36.95,36.73,36.76,76900.0,25.179,25.316,25.1653,25.1859,76900.0
2009-06-02 10:25:00,36.76,36.84,36.74,36.74,25700.0,25.1859,25.2407,25.1721,25.1721,25700.0
2009-06-02 10:30:00,36.75,36.83,36.52,36.58,40500.0,25.179,25.2338,25.0214,25.0625,40500.0
2009-06-02 10:35:00,36.57,36.69,36.51,36.67,30600.0,25.0557,25.1379,25.0146,25.1242,30600.0
2009-06-02 10:40:00,36.66,36.9,36.64,36.85,47500.0,25.1173,25.2818,25.1036,25.2475,47500.0
2009-06-02 10:45:00,36.86,36.95,36.78,36.93,61400.0,25.2544,25.316,25.1996,25.3023,61400.0
2009-06-02 10:50:00,36.94,37.05,36.82,36.87,95900.0,25.3092,25.3845,25.227,25.2612,95900.0
2009-06-02 10:55:00,36.86,37.02,36.83,36.91,35200.0,25.2544,25.364,25.2338,25.2886,35200.0
2009-06-02 11:00:00,36.91,36.95,36.74,36.75,35700.0,25.2886,25.316,25.1721,25.179,35700.0
2009-06-02 11:05:00,36.73,36.75,36.54,36.54,27800.0,25.1653,25.179,25.0351,25.0351,27800.0
2009-06-02 11:10:00,36.53,36.54,36.38,36.4,56600.0,25.0283,25.0351,24.9255,24.9392,56600.0
2009-06-02 11:15:00,36.4,36.4,36.28,36.32,59800.0,24.9392,24.9392,24.857,24.8844,59800.0
2009-06-02 11:20:00,36.32,36.39,36.31,36.39,53500.0,24.8844,24.9323,24.8775,24.9323,53500.0
2009-06-02 11:25:00,36.4,36.43,36.34,36.35,35200.0,24.9392,24.9598,24.8981,24.9049,35200.0
2009-06-02 11:30:00,36.35,36.42,36.25,36.25,43700.0,24.9049,24.9529,24.8364,24.8364,43700.0
2009-06-02 11:35:00,36.28,36.29,36.07,36.07,24600.0,24.857,24.8638,24.7131,24.7131,24600.0
2009-06-02 11:40:00,36.08,36.13,36.06,36.1,15600.0,24.72,24.7542,24.7063,24.7337,15600.0
2009-06-02 11:45:00,36.11,36.23,36.09,36.14,26600.0,24.7405,24.8227,24.7268,24.7611,26600.0
2009-06-02 11:50:00,36.17,36.24,36.16,36.21,22100.0,24.7816,24.8296,24.7748,24.809,22100.0
2009-06-02 11:55:00,36.23,36.25,36.14,36.15,12900.0,24.8227,24.8364,24.7611,24.7679,12900.0
2009-06-02 12:00:00,36.15,36.2,36.08,36.08,21900.0,24.7679,24.8022,24.72,24.72,21900.0
2009-06-02 12:05:00,36.1,36.19,36.06,36.13,33800.0,24.7337,24.7953,24.7063,24.7542,33800.0
2009-06-02 12:10:00,36.15,36.23,36.13,36.2,16800.0,24.7679,24.8227,24.7542,24.8022,16800.0
2009-06-02 12:15:00,36.21,36.26,36.18,36.22,29800.0,24.809,24.8433,24.7885,24.8159,29800.0
2009-06-02 12:20:00,36.22,36.27,36.18,36.25,33300.0,24.8159,24.8501,24.7885,24.8364,33300.0
2009-06-02 12:25:00,36.25,36.25,36.07,36.07,23300.0,24.8364,24.8364,24.7131,24.7131,23300.0
2009-06-02 12:30:00,36.08,36.1,36.0,36.01,19100.0,24.72,24.7337,24.6651,24.672,19100.0
2009-06-02 12:35:00,36.0,36.1,35.96,36.08,29700.0,24.6651,24.7337,24.6377,24.72,29700.0
2009-06-02 12:40:00,36.08,36.08,35.96,35.97,17900.0,24.72,24.72,24.6377,24.6446,17900.0
2009-06-02 12:45:00,35.99,36.12,35.97,36.1,27300.0,24.6583,24.7474,24.6446,24.7337,27300.0
2009-06-02 12:50:00,36.13,36.27,36.09,36.24,26500.0,24.7542,24.8501,24.7268,24.8296,26500.0
2009-06-02 12:55:00,36.22,36.28,36.21,36.21,11800.0,24.8159,24.857,24.809,24.809,11800.0
2009-06-02 13:00:00,36.23,36.27,36.19,36.23,40700.0,24.8227,24.8501,24.7953,24.8227,40700.0
2009-06-02 13:05:00,36.23,36.28,36.2,36.2,12200.0,24.8227,24.857,24.8022,24.8022,12200.0
2009-06-02 13:10:00,36.2,36.23,36.14,36.15,11500.0,24.8022,24.8227,24.7611,24.7679,11500.0
2009-06-02 13:15:00,36.14,36.2,36.11,36.18,10200.0,24.7611,24.8022,24.7405,24.7885,10200.0
2009-06-02 13:20:00,36.16,36.23,36.15,36.22,12000.0,24.7748,24.8227,24.7679,24.8159,12000.0
2009-06-02 13:25:00,36.22,36.39,36.21,36.28,15000.0,24.8159,24.9323,24.809,24.857,15000.0
2009-06-02 13:30:00,36.29,36.4,36.29,36.35,23500.0,24.8638,24.9392,24.8638,24.9049,23500.0
2009-06-02 13:35:00,36.34,36.44,36.34,36.4,26500.0,24.8981,24.9666,24.8981,24.9392,26500.0
2009-06-02 13:40:00,36.4,36.46,36.39,36.42,21300.0,24.9392,24.9803,24.9323,24.9529,21300.0
2009-06-02 13:45:00,36.42,36.53,36.42,36.5,32200.0,24.9529,25.0283,24.9529,25.0077,32200.0
2009-06-02 13:50:00,36.5,36.54,36.45,36.45,33400.0,25.0077,25.0351,24.9735,24.9735,33400.0
2009-06-02 13:55:00,36.45,36.46,36.37,36.4,21400.0,24.9735,24.9803,24.9186,24.9392,21400.0
2009-06-02 14:00:00,36.41,36.41,36.26,36.26,24900.0,24.9461,24.9461,24.8433,24.8433,24900.0
2009-06-02 14:05:00,36.25,36.37,36.25,36.35,24000.0,24.8364,24.9186,24.8364,24.9049,24000.0
2009-06-02 14:10:00,36.35,36.39,36.33,36.35,15800.0,24.9049,24.9323,24.8912,24.9049,15800.0
2009-06-02 14:15:00,36.36,36.5,36.36,36.46,31300.0,24.9118,25.0077,24.9118,24.9803,31300.0
2009-06-02 14:20:00,36.47,36.64,36.45,36.6,47600.0,24.9872,25.1036,24.9735,25.0762,47600.0
2009-06-02 14:25:00,36.61,36.69,36.6,36.65,32400.0,25.0831,25.1379,25.0762,25.1105,32400.0
2009-06-02 14:30:00,36.66,36.69,36.62,36.63,48900.0,25.1173,25.1379,25.0899,25.0968,48900.0
2009-06-02 14:35:00,36.64,36.7,36.54,36.58,22500.0,25.1036,25.1447,25.0351,25.0625,22500.0
2009-06-02 14:40:00,36.58,36.68,36.53,36.65,24300.0,25.0625,25.131,25.0283,25.1105,24300.0
2009-06-02 14:45:00,36.65,36.67,36.6,36.63,33600.0,25.1105,25.1242,25.0762,25.0968,33600.0
2009-06-02 14:50:00,36.63,36.67,36.62,36.66,31000.0,25.0968,25.1242,25.0899,25.1173,31000.0
2009-06-02 14:55:00,36.66,36.68,36.61,36.62,35300.0,25.1173,25.131,25.0831,25.0899,35300.0
2009-06-02 15:00:00,36.63,36.71,36.61,36.7,40700.0,25.0968,25.1516,25.0831,25.1447,40700.0
2009-06-02 15:05:00,36.69,36.74,36.67,36.68,26100.0,25.1379,25.1721,25.1242,25.131,26100.0
2009-06-02 15:10:00,36.69,36.78,36.68,36.77,73400.0,25.1379,25.1996,25.131,25.1927,73400.0
2009-06-02 15:15:00,36.77,36.78,36.7,36.75,67300.0,25.1927,25.1996,25.1447,25.179,67300.0
2009-06-02 15:20:00,36.75,36.75,36.6,36.68,59600.0,25.179,25.179,25.0762,25.131,59600.0
2009-06-02 15:25:00,36.67,36.82,36.52,36.54,66500.0,25.1242,25.227,25.0214,25.0351,66500.0
2009-06-02 15:30:00,36.54,36.56,36.45,36.45,56100.0,25.0351,25.0488,24.9735,24.9735,56100.0
2009-06-02 15:35:00,36.46,36.68,36.44,36.66,42900.0,24.9803,25.131,24.9666,25.1173,42900.0
2009-06-02 15:40:00,36.67,36.68,36.5,36.52,54700.0,25.1242,25.131,25.0077,25.0214,54700.0
2009-06-02 15:45:00,36.52,36.55,36.45,36.52,38800.0,25.0214,25.042,24.9735,25.0214,38800.0
2009-06-02 15:50:00,36.54,36.55,36.32,36.43,71600.0,25.0351,25.042,24.8844,24.9598,71600.0
2009-06-02 15:55:00,36.42,36.53,36.4,36.44,134400.0,24.9529,25.0283,24.9392,24.9666,134400.0
2009-06-03 09:30:00,36.01,36.37,35.96,36.11,33100.0,24.672,24.9186,24.6377,24.7405,33100.0
2009-06-03 09:35:00,36.11,36.27,35.9,36.17,37100.0,24.7405,24.8501,24.5966,24.7816,37100.0
2009-06-03 09:40:00,36.16,36.2,36.01,36.05,22900.0,24.7748,24.8022,24.672,24.6994,22900.0
2009-06-03 09:45:00,36.04,36.12,35.99,36.04,45500.0,24.6925,24.7474,24.6583,24.6925,45500.0
2009-06-03 09:50:00,36.03,36.09,35.6,35.62,49700.0,24.6857,24.7268,24.3911,24.4048,49700.0
2009-06-03 09:55:00,35.63,35.64,35.52,35.61,47700.0,24.4116,24.4185,24.3363,24.3979,47700.0
2009-06-03 10:00:00,35.61,35.61,35.38,35.47,69700.0,24.3979,24.3979,24.2404,24.302,69700.0
2009-06-03 10:05:00,35.43,35.46,35.28,35.36,50300.0,24.2746,24.2952,24.1718,24.2267,50300.0
2009-06-03 10:10:00,35.35,35.46,35.26,35.32,60400.0,24.2198,24.2952,24.1581,24.1992,60400.0
2009-06-03 10:15:00,35.3,35.3,35.11,35.13,36200.0,24.1855,24.1855,24.0554,24.0691,36200.0
2009-06-03 10:20:00,35.12,35.14,35.02,35.09,39300.0,24.0622,24.0759,23.9937,24.0417,39300.0
2009-06-03 10:25:00,35.09,35.26,35.03,35.26,28500.0,24.0417,24.1581,24.0006,24.1581,28500.0
2009-06-03 10:30:00,35.24,35.25,35.11,35.15,17900.0,24.1444,24.1513,24.0554,24.0828,17900.0
2009-06-03 10:35:00,35.14,35.22,35.14,35.17,19200.0,24.0759,24.1307,24.0759,24.0965,19200.0
2009-06-03 10:40:00,35.17,35.41,35.13,35.35,27700.0,24.0965,24.2609,24.0691,24.2198,27700.0
2009-06-03 10:45:00,35.35,35.49,35.29,35.34,63800.0,24.2198,24.3157,24.1787,24.2129,63800.0
2009-06-03 10:50:00,35.34,35.52,35.33,35.4,12500.0,24.2129,24.3363,24.2061,24.2541,12500.0
2009-06-03 10:55:00,35.39,35.51,35.36,35.51,16400.0,24.2472,24.3294,24.2267,24.3294,16400.0
2009-06-03 11:00:00,35.5,35.54,35.47,35.52,33200.0,24.3226,24.35,24.302,24.3363,33200.0
2009-06-03 11:05:00,35.51,35.52,35.43,35.43,17400.0,24.3294,24.3363,24.2746,24.2746,17400.0
2009-06-03 11:10:00,35.44,35.44,35.31,35.36,17100.0,24.2815,24.2815,24.1924,24.2267,17100.0
2009-06-03 11:15:00,35.35,35.5,35.29,35.5,57900.0,24.2198,24.3226,24.1787,24.3226,57900.0
2009-06-03 11:20:00,35.49,35.82,35.47,35.81,45900.0,24.3157,24.5418,24.302,24.535,45900.0
2009-06-03 11:25:00,35.82,35.92,35.75,35.75,38800.0,24.5418,24.6103,24.4939,24.4939,38800.0
2009-06-03 11:30:00,35.74,35.76,35.67,35.68,16400.0,24.487,24.5007,24.439,24.4459,16400.0
2009-06-03 11:35:00,35.67,35.7,35.62,35.68,45800.0,24.439,24.4596,24.4048,24.4459,45800.0
2009-06-03 11:40:00,35.67,35.75,35.56,35.58,22200.0,24.439,24.4939,24.3637,24.3774,22200.0
2009-06-03 11:45:00,35.58,35.7,35.55,35.67,39600.0,24.3774,24.4596,24.3568,24.439,39600.0
2009-06-03 11:50:00,35.67,35.69,35.46,35.46,22500.0,24.439,24.4527,24.2952,24.2952,22500.0
2009-06-03 11:55:00,35.46,35.5,35.36,35.4,23100.0,24.2952,24.3226,24.2267,24.2541,23100.0
2009-06-03 12:00:00,35.39,35.42,35.39,35.42,19900.0,24.2472,24.2678,24.2472,24.2678,19900.0
2009-06-03 12:05:00,35.41,35.48,35.4,35.41,16100.0,24.2609,24.3089,24.2541,24.2609,16100.0
2009-06-03 12:10:00,35.4,35.44,35.39,35.43,15600.0,24.2541,24.2815,24.2472,24.2746,15600.0
2009-06-03 12:15:00,35.42,35.48,35.39,35.42,18000.0,24.2678,24.3089,24.2472,24.2678,18000.0
2009-06-03 12:20:00,35.42,35.42,35.28,35.29,22300.0,24.2678,24.2678,24.1718,24.1787,22300.0
2009-06-03 12:25:00,35.26,35.28,35.22,35.24,15200.0,24.1581,24.1718,24.1307,24.1444,15200.0
2009-06-03 12:30:00,35.24,35.25,35.12,35.25,25900.0,24.1444,24.1513,24.0622,24.1513,25900.0
2009-06-03 12:35:00,35.22,35.23,35.13,35.14,17500.0,24.1307,24.1376,24.0691,24.0759,17500.0
2009-06-03 12:40:00,35.15,35.15,35.1,35.12,22600.0,24.0828,24.0828,24.0485,24.0622,22600.0
2009-06-03 12:45:00,35.12,35.13,35.08,35.09,16500.0,24.0622,24.0691,24.0348,24.0417,16500.0
2009-06-03 12:50:00,35.09,35.11,35.02,35.04,18500.0,24.0417,24.0554,23.9937,24.0074,18500.0
2009-06-03 12:55:00,35.01,35.04,34.98,34.99,27600.0,23.9869,24.0074,23.9663,23.9731,27600.0
2009-06-03 13:00:00,34.97,34.97,34.92,34.92,12200.0,23.9594,23.9594,23.9252,23.9252,12200.0
2009-06-03 13:05:00,34.9,34.92,34.82,34.91,22700.0,23.9115,23.9252,23.8567,23.9183,22700.0
2009-06-03 13:10:00,34.9,34.91,34.86,34.91,10400.0,23.9115,23.9183,23.8841,23.9183,10400.0
2009-06-03 13:15:00,34.9,34.98,34.89,34.96,17700.0,23.9115,23.9663,23.9046,23.9526,17700.0
2009-06-03 13:20:00,34.95,34.96,34.89,34.91,24800.0,23.9457,23.9526,23.9046,23.9183,24800.0
2009-06-03 13:25:00,34.9,34.91,34.8,34.83,19200.0,23.9115,23.9183,23.843,23.8635,19200.0
2009-06-03 13:30:00,34.83,34.84,34.8,34.84,21200.0,23.8635,23.8704,23.843,23.8704,21200.0
2009-06-03 13:35:00,34.83,34.84,34.77,34.78,13600.0,23.8635,23.8704,23.8224,23.8293,13600.0
2009-06-03 13:40:00,34.79,34.79,34.69,34.72,18700.0,23.8361,23.8361,23.7676,23.7882,18700.0
2009-06-03 13:45:00,34.71,34.71,34.62,34.62,17800.0,23.7813,23.7813,23.7196,23.7196,17800.0
2009-06-03 13:50:00,34.61,34.68,34.59,34.68,18500.0,23.7128,23.7608,23.6991,23.7608,18500.0
2009-06-03 13:55:00,34.66,34.72,34.63,34.71,11600.0,23.7471,23.7882,23.7265,23.7813,11600.0
2009-06-03 14:00:00,34.7,34.76,34.65,34.75,17600.0,23.7745,23.8156,23.7402,23.8087,17600.0
2009-06-03 14:05:00,34.74,34.84,34.74,34.8,40500.0,23.8019,23.8704,23.8019,23.843,40500.0
2009-06-03 14:10:00,34.81,34.83,34.74,34.81,19400.0,23.8498,23.8635,23.8019,23.8498,19400.0
2009-06-03 14:15:00,34.81,35.0,34.79,35.0,39500.0,23.8498,23.98,23.8361,23.98,39500.0
2009-06-03 14:20:00,35.0,35.02,34.95,34.96,23800.0,23.98,23.9937,23.9457,23.9526,23800.0
2009-06-03 14:25:00,34.96,34.97,34.86,34.86,28100.0,23.9526,23.9594,23.8841,23.8841,28100.0
2009-06-03 14:30:00,34.86,34.86,34.76,34.78,23800.0,23.8841,23.8841,23.8156,23.8293,23800.0
2009-06-03 14:35:00,34.77,34.85,34.76,34.84,19600.0,23.8224,23.8772,23.8156,23.8704,19600.0
2009-06-03 14:40:00,34.83,34.87,34.79,34.84,18200.0,23.8635,23.8909,23.8361,23.8704,18200.0
2009-06-03 14:45:00,34.82,34.9,34.77,34.86,34100.0,23.8567,23.9115,23.8224,23.8841,34100.0
2009-06-03 14:50:00,34.86,34.86,34.76,34.81,15300.0,23.8841,23.8841,23.8156,23.8498,15300.0
2009-06-03 14:55:00,34.8,35.03,34.8,34.97,41700.0,23.843,24.0006,23.843,23.9594,41700.0
2009-06-03 15:00:00,34.97,35.06,34.97,35.0,45900.0,23.9594,24.0211,23.9594,23.98,45900.0
2009-06-03 15:05:00,35.0,35.09,35.0,35.07,28800.0,23.98,24.0417,23.98,24.028,28800.0
2009-06-03 15:10:00,35.07,35.11,35.03,35.06,53000.0,24.028,24.0554,24.0006,24.0211,53000.0
2009-06-03 15:15:00,35.05,35.12,35.02,35.08,51700.0,24.0143,24.0622,23.9937,24.0348,51700.0
2009-06-03 15:20:00,35.07,35.09,35.05,35.06,48500.0,24.028,24.0417,24.0143,24.0211,48500.0
2009-06-03 15:25:00,35.04,35.06,34.89,34.9,39100.0,24.0074,24.0211,23.9046,23.9115,39100.0
2009-06-03 15:30:00,34.9,34.99,34.87,34.9,57000.0,23.9115,23.9731,23.8909,23.9115,57000.0
2009-06-03 15:35:00,34.89,34.94,34.87,34.94,56400.0,23.9046,23.9389,23.8909,23.9389,56400.0
2009-06-03 15:40:00,34.93,35.05,34.92,34.99,79700.0,23.932,24.0143,23.9252,23.9731,79700.0
2009-06-03 15:45:00,34.99,35.12,34.99,35.05,111000.0,23.9731,24.0622,23.9731,24.0143,111000.0
2009-06-03 15:50:00,35.04,35.11,34.96,34.97,103800.0,24.0074,24.0554,23.9526,23.9594,103800.0
2009-06-03 15:55:00,34.97,35.14,34.97,35.13,163400.0,23.9594,24.0759,23.9594,24.0691,163400.0
2009-06-04 09:30:00,35.39,35.67,35.27,35.63,22000.0,24.2472,24.439,24.165,24.4116,22000.0
2009-06-04 09:35:00,35.65,35.95,35.62,35.84,24900.0,24.4253,24.6309,24.4048,24.5555,24900.0
2009-06-04 09:40:00,35.84,36.03,35.71,35.78,22800.0,24.5555,24.6857,24.4665,24.5144,22800.0
2009-06-04 09:45:00,35.78,35.8,35.55,35.55,19900.0,24.5144,24.5281,24.3568,24.3568,19900.0
2009-06-04 09:50:00,35.55,35.62,35.37,35.47,43700.0,24.3568,24.4048,24.2335,24.302,43700.0
2009-06-04 09:55:00,35.52,35.69,35.5,35.69,12500.0,24.3363,24.4527,24.3226,24.4527,12500.0
2009-06-04 10:00:00,35.68,35.72,35.55,35.6,16700.0,24.4459,24.4733,24.3568,24.3911,16700.0
2009-06-04 10:05:00,35.58,35.59,35.24,35.38,20600.0,24.3774,24.3842,24.1444,24.2404,20600.0
2009-06-04 10:10:00,35.37,35.47,35.29,35.44,13500.0,24.2335,24.302,24.1787,24.2815,13500.0
2009-06-04 10:15:00,35.42,35.45,35.3,35.45,16700.0,24.2678,24.2883,24.1855,24.2883,16700.0
2009-06-04 10:20:00,35.47,35.82,35.46,35.82,23200.0,24.302,24.5418,24.2952,24.5418,23200.0
2009-06-04 10:25:00,35.84,35.85,35.71,35.76,13400.0,24.5555,24.5624,24.4665,24.5007,13400.0
2009-06-04 10:30:00,35.74,35.83,35.65,35.83,15300.0,24.487,24.5487,24.4253,24.5487,15300.0
2009-06-04 10:35:00,35.82,35.96,35.79,35.96,13000.0,24.5418,24.6377,24.5213,24.6377,13000.0
2009-06-04 10:40:00,35.96,35.97,35.8,35.93,24700.0,24.6377,24.6446,24.5281,24.6172,24700.0
2009-06-04 10:45:00,35.93,35.98,35.86,35.94,15300.0,24.6172,24.6514,24.5692,24.624,15300.0
2009-06-04 10:50:00,35.93,36.11,35.89,36.07,26600.0,24.6172,24.7405,24.5898,24.7131,26600.0
2009-06-04 10:55:00,36.09,36.17,36.08,36.17,20700.0,24.7268,24.7816,24.72,24.7816,20700.0
2009-06-04 11:00:00,36.2,36.24,36.07,36.07,13700.0,24.8022,24.8296,24.7131,24.7131,13700.0
2009-06-04 11:05:00,36.1,36.23,36.08,36.16,19400.0,24.7337,24.8227,24.72,24.7748,19400.0
2009-06-04 11:10:00,36.16,36.18,36.01,36.02,12500.0,24.7748,24.7885,24.672,24.6788,12500.0
2009-06-04 11:15:00,36.0,36.06,35.97,36.06,16300.0,24.6651,24.7063,24.6446,24.7063,16300.0
2009-06-04 11:20:00,36.05,36.11,36.0,36.09,11800.0,24.6994,24.7405,24.6651,24.7268,11800.0
2009-06-04 11:25:00,36.1,36.1,35.97,35.98,8200.0,24.7337,24.7337,24.6446,24.6514,8200.0
2009-06-04 11:30:00,35.99,36.01,35.98,35.98,7600.0,24.6583,24.672,24.6514,24.6514,7600.0
2009-06-04 11:35:00,36.0,36.05,35.98,36.05,17100.0,24.6651,24.6994,24.6514,24.6994,17100.0
2009-06-04 11:40:00,36.06,36.06,35.98,35.98,11200.0,24.7063,24.7063,24.6514,24.6514,11200.0
2009-06-04 11:45:00,35.98,35.98,35.93,35.96,13900.0,24.6514,24.6514,24.6172,24.6377,13900.0
2009-06-04 11:50:00,35.96,35.96,35.92,35.93,10800.0,24.6377,24.6377,24.6103,24.6172,10800.0
2009-06-04 11:55:00,35.93,35.94,35.8,35.81,13100.0,24.6172,24.624,24.5281,24.535,13100.0
2009-06-04 12:00:00,35.8,35.81,35.69,35.7,17700.0,24.5281,24.535,24.4527,24.4596,17700.0
2009-06-04 12:05:00,35.7,35.7,35.62,35.69,16200.0,24.4596,24.4596,24.4048,24.4527,16200.0
2009-06-04 12:10:00,35.69,35.73,35.66,35.71,15200.0,24.4527,24.4802,24.4322,24.4665,15200.0
2009-06-04 12:15:00,35.71,35.78,35.69,35.78,6600.0,24.4665,24.5144,24.4527,24.5144,6600.0
2009-06-04 12:20:00,35.78,35.95,35.78,35.94,15300.0,24.5144,24.6309,24.5144,24.624,15300.0
2009-06-04 12:25:00,35.94,35.99,35.94,35.98,13200.0,24.624,24.6583,24.624,24.6514,13200.0
2009-06-04 12:30:00,36.0,36.01,35.97,35.99,8500.0,24.6651,24.672,24.6446,24.6583,8500.0
2009-06-04 12:35:00,35.99,35.99,35.91,35.96,15600.0,24.6583,24.6583,24.6035,24.6377,15600.0
2009-06-04 12:40:00,35.97,36.0,35.97,36.0,9600.0,24.6446,24.6651,24.6446,24.6651,9600.0
2009-06-04 12:45:00,36.0,36.01,35.95,35.98,11200.0,24.6651,24.672,24.6309,24.6514,11200.0
2009-06-04 12:50:00,35.99,36.01,35.98,35.99,6500.0,24.6583,24.672,24.6514,24.6583,6500.0
2009-06-04 12:55:00,35.99,36.01,35.95,36.01,8400.0,24.6583,24.672,24.6309,24.672,8400.0
2009-06-04 13:00:00,36.01,36.01,35.98,35.98,12500.0,24.672,24.672,24.6514,24.6514,12500.0
2009-06-04 13:05:00,35.98,36.04,35.98,36.03,12300.0,24.6514,24.6925,24.6514,24.6857,12300.0
2009-06-04 13:10:00,36.04,36.06,36.01,36.02,11500.0,24.6925,24.7063,24.672,24.6788,11500.0
2009-06-04 13:15:00,36.02,36.12,36.02,36.07,22500.0,24.6788,24.7474,24.6788,24.7131,22500.0
2009-06-04 13:20:00,36.08,36.19,36.08,36.17,11900.0,24.72,24.7953,24.72,24.7816,11900.0
2009-06-04 13:25:00,36.19,36.21,36.17,36.2,4600.0,24.7953,24.809,24.7816,24.8022,4600.0
2009-06-04 13:30:00,36.2,36.27,36.2,36.27,15000.0,24.8022,24.8501,24.8022,24.8501,15000.0
2009-06-04 13:35:00,36.27,36.34,36.25,36.34,13300.0,24.8501,24.8981,24.8364,24.8981,13300.0
2009-06-04 13:40:00,36.34,36.35,36.26,36.26,10400.0,24.8981,24.9049,24.8433,24.8433,10400.0
2009-06-04 13:45:00,36.26,36.35,36.24,36.31,18000.0,24.8433,24.9049,24.8296,24.8775,18000.0
2009-06-04 13:50:00,36.31,36.35,36.27,36.28,17700.0,24.8775,24.9049,24.8501,24.857,17700.0
2009-06-04 13:55:00,36.28,36.31,36.24,36.3,14900.0,24.857,24.8775,24.8296,24.8707,14900.0
2009-06-04 14:00:00,36.31,36.34,36.18,36.24,25800.0,24.8775,24.8981,24.7885,24.8296,25800.0
2009-06-04 14:05:00,36.25,36.33,36.24,36.29,19200.0,24.8364,24.8912,24.8296,24.8638,19200.0
2009-06-04 14:10:00,36.29,36.32,36.19,36.19,11500.0,24.8638,24.8844,24.7953,24.7953,11500.0
2009-06-04 14:15:00,36.19,36.31,36.18,36.27,15700.0,24.7953,24.8775,24.7885,24.8501,15700.0
2009-06-04 14:20:00,36.27,36.3,36.24,36.24,11900.0,24.8501,24.8707,24.8296,24.8296,11900.0
2009-06-04 14:25:00,36.24,36.3,36.18,36.18,34600.0,24.8296,24.8707,24.7885,24.7885,34600.0
2009-06-04 14:30:00,36.2,36.27,36.2,36.25,16900.0,24.8022,24.8501,24.8022,24.8364,16900.0
2009-06-04 14:35:00,36.24,36.24,36.11,36.15,23200.0,24.8296,24.8296,24.7405,24.7679,23200.0
2009-06-04 14:40:00,36.15,36.3,36.15,36.21,35200.0,24.7679,24.8707,24.7679,24.809,35200.0
2009-06-04 14:45:00,36.22,36.31,36.21,36.28,17500.0,24.8159,24.8775,24.809,24.857,17500.0
2009-06-04 14:50:00,36.28,36.32,36.16,36.21,25100.0,24.857,24.8844,24.7748,24.809,25100.0
2009-06-04 14:55:00,36.21,36.27,36.18,36.22,12100.0,24.809,24.8501,24.7885,24.8159,12100.0
2009-06-04 15:00:00,36.22,36.23,36.14,36.14,20100.0,24.8159,24.8227,24.7611,24.7611,20100.0
2009-06-04 15:05:00,36.14,36.19,36.04,36.1,18000.0,24.7611,24.7953,24.6925,24.7337,18000.0
2009-06-04 15:10:00,36.1,36.21,36.08,36.2,24800.0,24.7337,24.809,24.72,24.8022,24800.0
2009-06-04 15:15:00,36.2,36.22,36.14,36.21,28400.0,24.8022,24.8159,24.7611,24.809,28400.0
2009-06-04 15:20:00,36.22,36.28,36.2,36.21,28500.0,24.8159,24.857,24.8022,24.809,28500.0
2009-06-04 15:25:00,36.21,36.27,36.18,36.22,40700.0,24.809,24.8501,24.7885,24.8159,40700.0
2009-06-04 15:30:00,36.22,36.25,36.12,36.24,50200.0,24.8159,24.8364,24.7474,24.8296,50200.0
2009-06-04 15:35:00,36.24,36.33,36.2,36.26,52900.0,24.8296,24.8912,24.8022,24.8433,52900.0
2009-06-04 15:40:00,36.26,36.26,36.06,36.13,47300.0,24.8433,24.8433,24.7063,24.7542,47300.0
2009-06-04 15:45:00,36.13,36.29,36.1,36.12,61700.0,24.7542,24.8638,24.7337,24.7474,61700.0
2009-06-04 15:50:00,36.12,36.31,36.11,36.13,54400.0,24.7474,24.8775,24.7405,24.7542,54400.0
2009-06-04 15:55:00,36.14,36.29,36.14,36.24,68500.0,24.7611,24.8638,24.7611,24.8296,68500.0
2009-06-05 09:30:00,37.38,37.4,36.68,36.73,70600.0,25.6106,25.6243,25.131,25.1653,70600.0
2009-06-05 09:35:00,36.73,37.21,36.73,37.2,41800.0,25.1653,25.4942,25.1653,25.4873,41800.0
2009-06-05 09:40:00,37.22,37.3,37.06,37.23,31400.0,25.501,25.5558,25.3914,25.5079,31400.0
2009-06-05 09:45:00,37.22,37.36,36.66,36.74,53600.0,25.501,25.5969,25.1173,25.1721,53600.0
2009-06-05 09:50:00,36.78,37.04,36.7,36.96,32500.0,25.1996,25.3777,25.1447,25.3229,32500.0
2009-06-05 09:55:00,36.95,36.97,36.82,36.87,36700.0,25.316,25.3297,25.227,25.2612,36700.0
2009-06-05 10:00:00,36.84,36.89,36.6,36.65,55400.0,25.2407,25.2749,25.0762,25.1105,55400.0
2009-06-05 10:05:00,36.67,36.67,36.38,36.51,79000.0,25.1242,25.1242,24.9255,25.0146,79000.0
2009-06-05 10:10:00,36.49,36.69,36.4,36.52,45200.0,25.0009,25.1379,24.9392,25.0214,45200.0
2009-06-05 10:15:00,36.52,36.71,36.51,36.65,36900.0,25.0214,25.1516,25.0146,25.1105,36900.0
2009-06-05 10:20:00,36.64,36.7,36.53,36.54,58800.0,25.1036,25.1447,25.0283,25.0351,58800.0
2009-06-05 10:25:00,36.55,36.6,36.45,36.48,29300.0,25.042,25.0762,24.9735,24.994,29300.0
2009-06-05 10:30:00,36.47,36.65,36.43,36.47,40000.0,24.9872,25.1105,24.9598,24.9872,40000.0
2009-06-05 10:35:00,36.5,36.63,36.49,36.55,52800.0,25.0077,25.0968,25.0009,25.042,52800.0
2009-06-05 10:40:00,36.56,36.65,36.55,36.65,42000.0,25.0488,25.1105,25.042,25.1105,42000.0
2009-06-05 10:45:00,36.65,36.7,36.56,36.59,29300.0,25.1105,25.1447,25.0488,25.0694,29300.0
2009-06-05 10:50:00,36.59,36.65,36.52,36.57,22300.0,25.0694,25.1105,25.0214,25.0557,22300.0
2009-06-05 10:55:00,36.56,36.59,36.47,36.57,37100.0,25.0488,25.0694,24.9872,25.0557,37100.0
2009-06-05 11:00:00,36.57,36.7,36.53,36.67,36800.0,25.0557,25.1447,25.0283,25.1242,36800.0
2009-06-05 11:05:00,36.67,36.75,36.65,36.73,47700.0,25.1242,25.179,25.1105,25.1653,47700.0
2009-06-05 11:10:00,36.73,36.87,36.72,36.73,40700.0,25.1653,25.2612,25.1584,25.1653,40700.0
2009-06-05 11:15:00,36.73,36.78,36.63,36.67,36800.0,25.1653,25.1996,25.0968,25.1242,36800.0
2009-06-05 11:20:00,36.66,36.86,36.65,36.75,26000.0,25.1173,25.2544,25.1105,25.179,26000.0
2009-06-05 11:25:00,36.76,36.8,36.66,36.67,29500.0,25.1859,25.2133,25.1173,25.1242,29500.0
2009-06-05 11:30:00,36.66,36.66,36.5,36.54,14500.0,25.1173,25.1173,25.0077,25.0351,14500.0
2009-06-05 11:35:00,36.56,36.56,36.49,36.55,10400.0,25.0488,25.0488,25.0009,25.042,10400.0
2009-06-05 11:40:00,36.55,36.59,36.45,36.59,12900.0,25.042,25.0694,24.9735,25.0694,12900.0
2009-06-05 11:45:00,36.61,36.64,36.52,36.55,18200.0,25.0831,25.1036,25.0214,25.042,18200.0
2009-06-05 11:50:00,36.54,36.63,36.44,36.63,31600.0,25.0351,25.0968,24.9666,25.0968,31600.0
2009-06-05 11:55:00,36.62,36.73,36.61,36.7,29400.0,25.0899,25.1653,25.0831,25.1447,29400.0
2009-06-05 12:00:00,36.73,36.73,36.64,36.65,8800.0,25.1653,25.1653,25.1036,25.1105,8800.0
2009-06-05 12:05:00,36.66,36.71,36.63,36.65,13500.0,25.1173,25.1516,25.0968,25.1105,13500.0
2009-06-05 12:10:00,36.62,36.67,36.55,36.63,19500.0,25.0899,25.1242,25.042,25.0968,19500.0
2009-06-05 12:15:00,36.62,36.78,36.61,36.76,19700.0,25.0899,25.1996,25.0831,25.1859,19700.0
2009-06-05 12:20:00,36.74,36.78,36.65,36.72,10300.0,25.1721,25.1996,25.1105,25.1584,10300.0
2009-06-05 12:25:00,36.73,36.89,36.73,36.81,12400.0,25.1653,25.2749,25.1653,25.2201,12400.0
2009-06-05 12:30:00,36.79,36.89,36.72,36.75,68300.0,25.2064,25.2749,25.1584,25.179,68300.0
2009-06-05 12:35:00,36.76,36.78,36.7,36.77,15800.0,25.1859,25.1996,25.1447,25.1927,15800.0
2009-06-05 12:40:00,36.75,36.76,36.7,36.72,5700.0,25.179,25.1859,25.1447,25.1584,5700.0
2009-06-05 12:45:00,36.71,36.72,36.65,36.7,10800.0,25.1516,25.1584,25.1105,25.1447,10800.0
2009-06-05 12:50:00,36.69,36.7,36.61,36.62,6900.0,25.1379,25.1447,25.0831,25.0899,6900.0
2009-06-05 12:55:00,36.62,36.67,36.57,36.67,11300.0,25.0899,25.1242,25.0557,25.1242,11300.0
2009-06-05 13:00:00,36.67,36.68,36.57,36.59,8800.0,25.1242,25.131,25.0557,25.0694,8800.0
2009-06-05 13:05:00,36.6,36.6,36.52,36.52,8700.0,25.0762,25.0762,25.0214,25.0214,8700.0
2009-06-05 13:10:00,36.55,36.56,36.45,36.55,17200.0,25.042,25.0488,24.9735,25.042,17200.0
2009-06-05 13:15:00,36.56,36.62,36.55,36.55,20700.0,25.0488,25.0899,25.042,25.042,20700.0
2009-06-05 13:20:00,36.55,36.57,36.45,36.48,9800.0,25.042,25.0557,24.9735,24.994,9800.0
2009-06-05 13:25:00,36.47,36.5,36.45,36.47,42600.0,24.9872,25.0077,24.9735,24.9872,42600.0
2009-06-05 13:30:00,36.49,36.54,36.47,36.53,10900.0,25.0009,25.0351,24.9872,25.0283,10900.0
2009-06-05 13:35:00,36.53,36.55,36.47,36.48,10400.0,25.0283,25.042,24.9872,24.994,10400.0
2009-06-05 13:40:00,36.47,36.61,36.47,36.56,14700.0,24.9872,25.0831,24.9872,25.0488,14700.0
2009-06-05 13:45:00,36.56,36.57,36.54,36.54,3900.0,25.0488,25.0557,25.0351,25.0351,3900.0
2009-06-05 13:50:00,36.54,36.56,36.52,36.54,11800.0,25.0351,25.0488,25.0214,25.0351,11800.0
2009-06-05 13:55:00,36.53,36.53,36.28,36.33,36800.0,25.0283,25.0283,24.857,24.8912,36800.0
2009-06-05 14:00:00,36.35,36.4,36.3,36.32,17500.0,24.9049,24.9392,24.8707,24.8844,17500.0
2009-06-05 14:05:00,36.31,36.32,36.16,36.18,26600.0,24.8775,24.8844,24.7748,24.7885,26600.0
2009-06-05 14:10:00,36.17,36.28,36.16,36.19,27900.0,24.7816,24.857,24.7748,24.7953,27900.0
2009-06-05 14:15:00,36.19,36.21,36.03,36.08,25900.0,24.7953,24.809,24.6857,24.72,25900.0
2009-06-05 14:20:00,36.07,36.16,35.98,36.15,34400.0,24.7131,24.7748,24.6514,24.7679,34400.0
2009-06-05 14:25:00,36.14,36.15,36.07,36.07,17900.0,24.7611,24.7679,24.7131,24.7131,17900.0
2009-06-05 14:30:00,36.05,36.07,35.95,35.97,30400.0,24.6994,24.7131,24.6309,24.6446,30400.0
2009-06-05 14:35:00,35.97,36.12,35.92,36.1,28400.0,24.6446,24.7474,24.6103,24.7337,28400.0
2009-06-05 14:40:00,36.09,36.22,36.05,36.22,39000.0,24.7268,24.8159,24.6994,24.8159,39000.0
2009-06-05 14:45:00,36.23,36.25,36.14,36.18,27200.0,24.8227,24.8364,24.7611,24.7885,27200.0
2009-06-05 14:50:00,36.18,36.27,36.18,36.22,26400.0,24.7885,24.8501,24.7885,24.8159,26400.0
2009-06-05 14:55:00,36.22,36.32,36.21,36.23,24900.0,24.8159,24.8844,24.809,24.8227,24900.0
2009-06-05 15:00:00,36.22,36.27,36.12,36.23,31400.0,24.8159,24.8501,24.7474,24.8227,31400.0
2009-06-05 15:05:00,36.24,36.42,36.24,36.3,36300.0,24.8296,24.9529,24.8296,24.8707,36300.0
2009-06-05 15:10:00,36.29,36.37,36.24,36.29,34900.0,24.8638,24.9186,24.8296,24.8638,34900.0
2009-06-05 15:15:00,36.3,36.31,36.19,36.29,24700.0,24.8707,24.8775,24.7953,24.8638,24700.0
2009-06-05 15:20:00,36.29,36.3,36.19,36.26,33900.0,24.8638,24.8707,24.7953,24.8433,33900.0
2009-06-05 15:25:00,36.26,36.26,36.13,36.16,32900.0,24.8433,24.8433,24.7542,24.7748,32900.0
2009-06-05 15:30:00,36.15,36.36,36.12,36.32,46000.0,24.7679,24.9118,24.7474,24.8844,46000.0
2009-06-05 15:35:00,36.33,36.41,36.28,36.4,68100.0,24.8912,24.9461,24.857,24.9392,68100.0
2009-06-05 15:40:00,36.4,36.48,36.22,36.32,58200.0,24.9392,24.994,24.8159,24.8844,58200.0
2009-06-05 15:45:00,36.34,36.4,36.13,36.14,49700.0,24.8981,24.9392,24.7542,24.7611,49700.0
2009-06-05 15:50:00,36.14,36.42,36.14,36.38,84800.0,24.7611,24.9529,24.7611,24.9255,84800.0
2009-06-05 15:55:00,36.39,36.42,36.24,36.25,146000.0,24.9323,24.9529,24.8296,24.8364,146000.0
2009-06-08 09:30:00,35.57,35.86,35.41,35.56,33400.0,24.3705,24.5692,24.2609,24.3637,33400.0
2009-06-08 09:35:00,35.59,35.59,35.0,35.08,18600.0,24.3842,24.3842,23.98,24.0348,18600.0
2009-06-08 09:40:00,35.08,35.2,35.03,35.14,25700.0,24.0348,24.117,24.0006,24.0759,25700.0
2009-06-08 09:45:00,35.1,35.18,35.06,35.14,15600.0,24.0485,24.1033,24.0211,24.0759,15600.0
2009-06-08 09:50:00,35.14,35.25,35.14,35.22,16200.0,24.0759,24.1513,24.0759,24.1307,16200.0
2009-06-08 09:55:00,35.21,35.22,35.0,35.12,31300.0,24.1239,24.1307,23.98,24.0622,31300.0
2009-06-08 10:00:00,35.1,35.24,35.04,35.22,38400.0,24.0485,24.1444,24.0074,24.1307,38400.0
2009-06-08 10:05:00,35.23,35.47,35.22,35.37,15700.0,24.1376,24.302,24.1307,24.2335,15700.0
2009-06-08 10:10:00,35.37,35.38,35.2,35.23,21000.0,24.2335,24.2404,24.117,24.1376,21000.0
2009-06-08 10:15:00,35.24,35.26,35.15,35.24,13600.0,24.1444,24.1581,24.0828,24.1444,13600.0
2009-06-08 10:20:00,35.26,35.26,35.16,35.22,11100.0,24.1581,24.1581,24.0896,24.1307,11100.0
2009-06-08 10:25:00,35.22,35.29,35.18,35.27,12400.0,24.1307,24.1787,24.1033,24.165,12400.0
2009-06-08 10:30:00,35.26,35.45,35.26,35.39,14200.0,24.1581,24.2883,24.1581,24.2472,14200.0
2009-06-08 10:35:00,35.37,35.45,35.36,35.4,27400.0,24.2335,24.2883,24.2267,24.2541,27400.0
2009-06-08 10:40:00,35.4,35.4,35.35,35.39,20200.0,24.2541,24.2541,24.2198,24.2472,20200.0
2009-06-08 10:45:00,35.4,35.43,35.33,35.33,19800.0,24.2541,24.2746,24.2061,24.2061,19800.0
2009-06-08 10:50:00,35.36,35.42,35.31,35.31,10700.0,24.2267,24.2678,24.1924,24.1924,10700.0
2009-06-08 10:55:00,35.31,35.32,35.23,35.28,15300.0,24.1924,24.1992,24.1376,24.1718,15300.0
2009-06-08 11:00:00,35.26,35.34,35.24,35.24,7500.0,24.1581,24.2129,24.1444,24.1444,7500.0
2009-06-08 11:05:00,35.23,35.3,35.17,35.18,10800.0,24.1376,24.1855,24.0965,24.1033,10800.0
2009-06-08 11:10:00,35.17,35.2,35.1,35.18,11800.0,24.0965,24.117,24.0485,24.1033,11800.0
2009-06-08 11:15:00,35.17,35.25,35.12,35.24,14800.0,24.0965,24.1513,24.0622,24.1444,14800.0
2009-06-08 11:20:00,35.24,35.28,35.18,35.21,13900.0,24.1444,24.1718,24.1033,24.1239,13900.0
2009-06-08 11:25:00,35.2,35.24,35.08,35.14,14100.0,24.117,24.1444,24.0348,24.0759,14100.0
2009-06-08 11:30:00,35.12,35.17,35.07,35.16,10900.0,24.0622,24.0965,24.028,24.0896,10900.0
2009-06-08 11:35:00,35.16,35.21,35.11,35.2,10900.0,24.0896,24.1239,24.0554,24.117,10900.0
2009-06-08 11:40:00,35.21,35.22,35.16,35.17,13300.0,24.1239,24.1307,24.0896,24.0965,13300.0
2009-06-08 11:45:00,35.17,35.18,35.08,35.08,12300.0,24.0965,24.1033,24.0348,24.0348,12300.0
2009-06-08 11:50:00,35.08,35.14,35.03,35.05,19700.0,24.0348,24.0759,24.0006,24.0143,19700.0
2009-06-08 11:55:00,35.08,35.14,35.07,35.13,9200.0,24.0348,24.0759,24.028,24.0691,9200.0
2009-06-08 12:00:00,35.12,35.17,35.05,35.06,35800.0,24.0622,24.0965,24.0143,24.0211,35800.0
2009-06-08 12:05:00,35.06,35.11,35.05,35.1,15300.0,24.0211,24.0554,24.0143,24.0485,15300.0
2009-06-08 12:10:00,35.08,35.09,35.03,35.04,17500.0,24.0348,24.0417,24.0006,24.0074,17500.0
2009-06-08 12:15:00,35.03,35.08,35.03,35.07,18000.0,24.0006,24.0348,24.0006,24.028,18000.0
2009-06-08 12:20:00,35.08,35.1,35.06,35.08,8600.0,24.0348,24.0485,24.0211,24.0348,8600.0
2009-06-08 12:25:00,35.07,35.1,35.04,35.07,14000.0,24.028,24.0485,24.0074,24.028,14000.0
2009-06-08 12:30:00,35.07,35.14,35.03,35.04,20800.0,24.028,24.0759,24.0006,24.0074,20800.0
2009-06-08 12:35:00,35.04,35.25,35.04,35.22,10100.0,24.0074,24.1513,24.0074,24.1307,10100.0
2009-06-08 12:40:00,35.24,35.31,35.23,35.23,4500.0,24.1444,24.1924,24.1376,24.1376,4500.0
2009-06-08 12:45:00,35.22,35.24,35.19,35.22,8100.0,24.1307,24.1444,24.1102,24.1307,8100.0
2009-06-08 12:50:00,35.18,35.2,35.16,35.17,4500.0,24.1033,24.117,24.0896,24.0965,4500.0
2009-06-08 12:55:00,35.17,35.18,35.13,35.17,6400.0,24.0965,24.1033,24.0691,24.0965,6400.0
2009-06-08 13:00:00,35.18,35.26,35.18,35.2,15500.0,24.1033,24.1581,24.1033,24.117,15500.0
2009-06-08 13:05:00,35.2,35.34,35.18,35.31,10800.0,24.117,24.2129,24.1033,24.1924,10800.0
2009-06-08 13:10:00,35.31,35.33,35.27,35.29,10300.0,24.1924,24.2061,24.165,24.1787,10300.0
2009-06-08 13:15:00,35.28,35.36,35.27,35.31,8100.0,24.1718,24.2267,24.165,24.1924,8100.0
2009-06-08 13:20:00,35.32,35.35,35.26,35.33,2800.0,24.1992,24.2198,24.1581,24.2061,2800.0
2009-06-08 13:25:00,35.32,35.33,35.25,35.33,5100.0,24.1992,24.2061,24.1513,24.2061,5100.0
2009-06-08 13:30:00,35.32,35.34,35.3,35.33,2200.0,24.1992,24.2129,24.1855,24.2061,2200.0
2009-06-08 13:35:00,35.35,35.4,35.34,35.39,9000.0,24.2198,24.2541,24.2129,24.2472,9000.0
2009-06-08 13:40:00,35.38,35.49,35.36,35.47,8700.0,24.2404,24.3157,24.2267,24.302,8700.0
2009-06-08 13:45:00,35.48,35.59,35.46,35.53,18500.0,24.3089,24.3842,24.2952,24.3431,18500.0
2009-06-08 13:50:00,35.51,35.51,35.4,35.43,13000.0,24.3294,24.3294,24.2541,24.2746,13000.0
2009-06-08 13:55:00,35.45,35.45,35.41,35.44,3800.0,24.2883,24.2883,24.2609,24.2815,3800.0
2009-06-08 14:00:00,35.45,35.48,35.4,35.45,10900.0,24.2883,24.3089,24.2541,24.2883,10900.0
2009-06-08 14:05:00,35.45,35.47,35.38,35.38,6000.0,24.2883,24.302,24.2404,24.2404,6000.0
2009-06-08 14:10:00,35.39,35.39,35.33,35.35,11600.0,24.2472,24.2472,24.2061,24.2198,11600.0
2009-06-08 14:15:00,35.35,35.4,35.33,35.38,6900.0,24.2198,24.2541,24.2061,24.2404,6900.0
2009-06-08 14:20:00,35.4,35.42,35.32,35.39,10500.0,24.2541,24.2678,24.1992,24.2472,10500.0
2009-06-08 14:25:00,35.38,35.42,35.33,35.37,5200.0,24.2404,24.2678,24.2061,24.2335,5200.0
2009-06-08 14:30:00,35.36,35.47,35.36,35.4,10700.0,24.2267,24.302,24.2267,24.2541,10700.0
2009-06-08 14:35:00,35.39,35.48,35.37,35.48,6100.0,24.2472,24.3089,24.2335,24.3089,6100.0
2009-06-08 14:40:00,35.48,35.49,35.4,35.41,9800.0,24.3089,24.3157,24.2541,24.2609,9800.0
2009-06-08 14:45:00,35.4,35.52,35.38,35.52,16300.0,24.2541,24.3363,24.2404,24.3363,16300.0
2009-06-08 14:50:00,35.54,35.57,35.45,35.45,14000.0,24.35,24.3705,24.2883,24.2883,14000.0
2009-06-08 14:55:00,35.46,35.58,35.46,35.52,12800.0,24.2952,24.3774,24.2952,24.3363,12800.0
2009-06-08 15:00:00,35.54,35.69,35.54,35.58,23900.0,24.35,24.4527,24.35,24.3774,23900.0
2009-06-08 15:05:00,35.59,35.62,35.49,35.6,19600.0,24.3842,24.4048,24.3157,24.3911,19600.0
2009-06-08 15:10:00,35.6,35.62,35.54,35.55,16800.0,24.3911,24.4048,24.35,24.3568,16800.0
2009-06-08 15:15:00,35.56,35.79,35.54,35.75,26500.0,24.3637,24.5213,24.35,24.4939,26500.0
2009-06-08 15:20:00,35.77,36.09,35.77,36.0,69300.0,24.5076,24.7268,24.5076,24.6651,69300.0
2009-06-08 15:25:00,36.01,36.04,35.95,35.98,31300.0,24.672,24.6925,24.6309,24.6514,31300.0
2009-06-08 15:30:00,35.99,36.25,35.99,36.21,68100.0,24.6583,24.8364,24.6583,24.809,68100.0
2009-06-08 15:35:00,36.23,36.27,36.06,36.07,46900.0,24.8227,24.8501,24.7063,24.7131,46900.0
2009-06-08 15:40:00,36.07,36.14,35.95,35.96,47600.0,24.7131,24.7611,24.6309,24.6377,47600.0
2009-06-08 15:45:00,35.96,36.09,35.95,35.98,42200.0,24.6377,24.7268,24.6309,24.6514,42200.0
2009-06-08 15:50:00,35.98,36.05,35.88,35.88,40400.0,24.6514,24.6994,24.5829,24.5829,40400.0
2009-06-08 15:55:00,35.88,36.01,35.85,35.92,60900.0,24.5829,24.672,24.5624,24.6103,60900.0
2009-06-09 09:30:00,35.59,35.74,35.38,35.66,51200.0,24.3842,24.487,24.2404,24.4322,51200.0
2009-06-09 09:35:00,35.72,36.0,35.65,35.95,33000.0,24.4733,24.6651,24.4253,24.6309,33000.0
2009-06-09 09:40:00,35.95,36.19,35.87,36.13,33700.0,24.6309,24.7953,24.5761,24.7542,33700.0
2009-06-09 09:45:00,36.16,36.29,36.08,36.2,37300.0,24.7748,24.8638,24.72,24.8022,37300.0
2009-06-09 09:50:00,36.2,36.22,36.02,36.19,27500.0,24.8022,24.8159,24.6788,24.7953,27500.0
2009-06-09 09:55:00,36.19,36.22,35.84,35.84,20300.0,24.7953,24.8159,24.5555,24.5555,20300.0
2009-06-09 10:00:00,35.84,35.99,35.65,35.71,53300.0,24.5555,24.6583,24.4253,24.4665,53300.0
2009-06-09 10:05:00,35.72,35.83,35.62,35.75,37600.0,24.4733,24.5487,24.4048,24.4939,37600.0
2009-06-09 10:10:00,35.74,35.92,35.68,35.83,28800.0,24.487,24.6103,24.4459,24.5487,28800.0
2009-06-09 10:15:00,35.83,35.91,35.73,35.85,30700.0,24.5487,24.6035,24.4802,24.5624,30700.0
2009-06-09 10:20:00,35.85,35.86,35.7,35.76,29400.0,24.5624,24.5692,24.4596,24.5007,29400.0
2009-06-09 10:25:00,35.76,35.76,35.66,35.75,17900.0,24.5007,24.5007,24.4322,24.4939,17900.0
2009-06-09 10:30:00,35.76,35.9,35.73,35.9,12300.0,24.5007,24.5966,24.4802,24.5966,12300.0
2009-06-09 10:35:00,35.9,35.93,35.71,35.8,35800.0,24.5966,24.6172,24.4665,24.5281,35800.0
2009-06-09 10:40:00,35.8,35.91,35.8,35.83,14100.0,24.5281,24.6035,24.5281,24.5487,14100.0
2009-06-09 10:45:00,35.85,35.91,35.74,35.75,16600.0,24.5624,24.6035,24.487,24.4939,16600.0
2009-06-09 10:50:00,35.73,35.78,35.63,35.78,15600.0,24.4802,24.5144,24.4116,24.5144,15600.0
2009-06-09 10:55:00,35.77,35.84,35.76,35.84,12600.0,24.5076,24.5555,24.5007,24.5555,12600.0
2009-06-09 11:00:00,35.83,35.83,35.72,35.72,27200.0,24.5487,24.5487,24.4733,24.4733,27200.0
2009-06-09 11:05:00,35.72,35.72,35.61,35.63,20100.0,24.4733,24.4733,24.3979,24.4116,20100.0
2009-06-09 11:10:00,35.63,35.64,35.54,35.55,31100.0,24.4116,24.4185,24.35,24.3568,31100.0
2009-06-09 11:15:00,35.55,35.56,35.49,35.53,23100.0,24.3568,24.3637,24.3157,24.3431,23100.0
2009-06-09 11:20:00,35.57,35.57,35.46,35.5,17100.0,24.3705,24.3705,24.2952,24.3226,17100.0
2009-06-09 11:25:00,35.52,35.59,35.51,35.53,29200.0,24.3363,24.3842,24.3294,24.3431,29200.0
2009-06-09 11:30:00,35.51,35.55,35.49,35.55,14200.0,24.3294,24.3568,24.3157,24.3568,14200.0
2009-06-09 11:35:00,35.55,35.56,35.5,35.51,8400.0,24.3568,24.3637,24.3226,24.3294,8400.0
2009-06-09 11:40:00,35.51,35.55,35.5,35.53,14500.0,24.3294,24.3568,24.3226,24.3431,14500.0
2009-06-09 11:45:00,35.53,35.55,35.5,35.51,15100.0,24.3431,24.3568,24.3226,24.3294,15100.0
2009-06-09 11:50:00,35.5,35.54,35.49,35.53,12000.0,24.3226,24.35,24.3157,24.3431,12000.0
2009-06-09 11:55:00,35.53,35.54,35.5,35.5,24000.0,24.3431,24.35,24.3226,24.3226,24000.0
2009-06-09 12:00:00,35.5,35.5,35.46,35.47,11000.0,24.3226,24.3226,24.2952,24.302,11000.0
2009-06-09 12:05:00,35.48,35.56,35.46,35.56,16800.0,24.3089,24.3637,24.2952,24.3637,16800.0
2009-06-09 12:10:00,35.54,35.57,35.53,35.54,10400.0,24.35,24.3705,24.3431,24.35,10400.0
2009-06-09 12:15:00,35.55,35.59,35.54,35.56,9900.0,24.3568,24.3842,24.35,24.3637,9900.0
2009-06-09 12:20:00,35.55,35.63,35.54,35.63,17600.0,24.3568,24.4116,24.35,24.4116,17600.0
2009-06-09 12:25:00,35.63,35.72,35.63,35.69,11100.0,24.4116,24.4733,24.4116,24.4527,11100.0
2009-06-09 12:30:00,35.71,35.75,35.71,35.73,11300.0,24.4665,24.4939,24.4665,24.4802,11300.0
2009-06-09 12:35:00,35.73,35.74,35.71,35.74,6400.0,24.4802,24.487,24.4665,24.487,6400.0
2009-06-09 12:40:00,35.72,35.74,35.63,35.66,12100.0,24.4733,24.487,24.4116,24.4322,12100.0
2009-06-09 12:45:00,35.65,35.73,35.64,35.72,11500.0,24.4253,24.4802,24.4185,24.4733,11500.0
2009-06-09 12:50:00,35.72,35.74,35.68,35.69,12700.0,24.4733,24.487,24.4459,24.4527,12700.0
2009-06-09 12:55:00,35.69,35.69,35.63,35.65,11100.0,24.4527,24.4527,24.4116,24.4253,11100.0
2009-06-09 13:00:00,35.63,35.8,35.63,35.72,32100.0,24.4116,24.5281,24.4116,24.4733,32100.0
2009-06-09 13:05:00,35.71,35.71,35.61,35.62,18300.0,24.4665,24.4665,24.3979,24.4048,18300.0
2009-06-09 13:10:00,35.61,35.62,35.52,35.6,18600.0,24.3979,24.4048,24.3363,24.3911,18600.0
2009-06-09 13:15:00,35.6,35.65,35.59,35.61,8700.0,24.3911,24.4253,24.3842,24.3979,8700.0
2009-06-09 13:20:00,35.63,35.66,35.62,35.66,21200.0,24.4116,24.4322,24.4048,24.4322,21200.0
2009-06-09 13:25:00,35.66,35.7,35.64,35.64,22700.0,24.4322,24.4596,24.4185,24.4185,22700.0
2009-06-09 13:30:00,35.63,35.64,35.57,35.6,10600.0,24.4116,24.4185,24.3705,24.3911,10600.0
2009-06-09 13:35:00,35.59,35.67,35.53,35.67,27000.0,24.3842,24.439,24.3431,24.439,27000.0
2009-06-09 13:40:00,35.67,35.7,35.62,35.63,13400.0,24.439,24.4596,24.4048,24.4116,13400.0
2009-06-09 13:45:00,35.64,35.7,35.63,35.64,9900.0,24.4185,24.4596,24.4116,24.4185,9900.0
2009-06-09 13:50:00,35.65,35.73,35.64,35.71,15400.0,24.4253,24.4802,24.4185,24.4665,15400.0
2009-06-09 13:55:00,35.72,35.86,35.71,35.84,9900.0,24.4733,24.5692,24.4665,24.5555,9900.0
2009-06-09 14:00:00,35.84,35.91,35.83,35.89,15300.0,24.5555,24.6035,24.5487,24.5898,15300.0
2009-06-09 14:05:00,35.9,35.95,35.89,35.91,16300.0,24.5966,24.6309,24.5898,24.6035,16300.0
2009-06-09 14:10:00,35.92,35.92,35.83,35.89,14400.0,24.6103,24.6103,24.5487,24.5898,14400.0
2009-06-09 14:15:00,35.89,36.0,35.89,35.98,28700.0,24.5898,24.6651,24.5898,24.6514,28700.0
2009-06-09 14:20:00,35.98,35.98,35.85,35.93,26100.0,24.6514,24.6514,24.5624,24.6172,26100.0
2009-06-09 14:25:00,35.92,35.98,35.88,35.98,12200.0,24.6103,24.6514,24.5829,24.6514,12200.0
2009-06-09 14:30:00,35.98,36.03,35.97,35.97,21200.0,24.6514,24.6857,24.6446,24.6446,21200.0
2009-06-09 14:35:00,35.99,36.01,35.94,35.97,11600.0,24.6583,24.672,24.624,24.6446,11600.0
2009-06-09 14:40:00,35.96,36.06,35.91,35.95,22800.0,24.6377,24.7063,24.6035,24.6309,22800.0
2009-06-09 14:45:00,35.93,35.95,35.89,35.93,15300.0,24.6172,24.6309,24.5898,24.6172,15300.0
2009-06-09 14:50:00,35.94,35.99,35.9,35.9,8100.0,24.624,24.6583,24.5966,24.5966,8100.0
2009-06-09 14:55:00,35.87,35.91,35.86,35.91,16800.0,24.5761,24.6035,24.5692,24.6035,16800.0
2009-06-09 15:00:00,35.91,35.99,35.85,35.85,15000.0,24.6035,24.6583,24.5624,24.5624,15000.0
2009-06-09 15:05:00,35.85,35.94,35.85,35.89,16100.0,24.5624,24.624,24.5624,24.5898,16100.0
2009-06-09 15:10:00,35.89,35.89,35.81,35.88,19400.0,24.5898,24.5898,24.535,24.5829,19400.0
2009-06-09 15:15:00,35.87,35.94,35.79,35.9,24100.0,24.5761,24.624,24.5213,24.5966,24100.0
2009-06-09 15:20:00,35.88,35.91,35.79,35.83,23700.0,24.5829,24.6035,24.5213,24.5487,23700.0
2009-06-09 15:25:00,35.84,35.92,35.82,35.89,22100.0,24.5555,24.6103,24.5418,24.5898,22100.0
2009-06-09 15:30:00,35.88,35.91,35.8,35.91,33900.0,24.5829,24.6035,24.5281,24.6035,33900.0
2009-06-09 15:35:00,35.92,36.03,35.91,36.03,32900.0,24.6103,24.6857,24.6035,24.6857,32900.0
2009-06-09 15:40:00,36.02,36.08,35.97,36.04,49300.0,24.6788,24.72,24.6446,24.6925,49300.0
2009-06-09 15:45:00,36.04,36.06,35.85,35.96,70600.0,24.6925,24.7063,24.5624,24.6377,70600.0
2009-06-09 15:50:00,35.97,36.09,35.97,36.0,76900.0,24.6446,24.7268,24.6446,24.6651,76900.0
2009-06-09 15:55:00,35.99,36.08,35.93,35.95,70200.0,24.6583,24.72,24.6172,24.6309,70200.0
2009-06-10 09:30:00,36.71,37.0,36.49,36.49,49400.0,25.1516,25.3503,25.0009,25.0009,49400.0
2009-06-10 09:35:00,36.48,36.82,36.44,36.75,19300.0,24.994,25.227,24.9666,25.179,19300.0
2009-06-10 09:40:00,36.74,36.74,36.48,36.48,14600.0,25.1721,25.1721,24.994,24.994,14600.0
2009-06-10 09:45:00,36.48,36.55,36.26,36.28,20400.0,24.994,25.042,24.8433,24.857,20400.0
2009-06-10 09:50:00,36.26,36.35,36.17,36.21,20700.0,24.8433,24.9049,24.7816,24.809,20700.0
2009-06-10 09:55:00,36.21,36.42,36.2,36.36,31900.0,24.809,24.9529,24.8022,24.9118,31900.0
2009-06-10 10:00:00,36.35,36.47,36.09,36.09,27600.0,24.9049,24.9872,24.7268,24.7268,27600.0
2009-06-10 10:05:00,36.08,36.28,36.04,36.12,39400.0,24.72,24.857,24.6925,24.7474,39400.0
2009-06-10 10:10:00,36.14,36.16,35.82,35.84,18100.0,24.7611,24.7748,24.5418,24.5555,18100.0
2009-06-10 10:15:00,35.83,36.02,35.83,35.9,20600.0,24.5487,24.6788,24.5487,24.5966,20600.0
2009-06-10 10:20:00,35.94,36.03,35.89,35.9,10400.0,24.624,24.6857,24.5898,24.5966,10400.0
2009-06-10 10:25:00,35.9,35.94,35.86,35.9,13900.0,24.5966,24.624,24.5692,24.5966,13900.0
2009-06-10 10:30:00,35.92,35.97,35.82,35.93,19500.0,24.6103,24.6446,24.5418,24.6172,19500.0
2009-06-10 10:35:00,35.94,35.96,35.8,35.81,22800.0,24.624,24.6377,24.5281,24.535,22800.0
2009-06-10 10:40:00,35.79,35.87,35.76,35.85,3700.0,24.5213,24.5761,24.5007,24.5624,3700.0
2009-06-10 10:45:00,35.85,35.86,35.58,35.59,16200.0,24.5624,24.5692,24.3774,24.3842,16200.0
2009-06-10 10:50:00,35.59,35.7,35.53,35.67,22000.0,24.3842,24.4596,24.3431,24.439,22000.0
2009-06-10 10:55:00,35.7,35.77,35.7,35.74,6400.0,24.4596,24.5076,24.4596,24.487,6400.0
2009-06-10 11:00:00,35.73,35.73,35.6,35.71,11000.0,24.4802,24.4802,24.3911,24.4665,11000.0
2009-06-10 11:05:00,35.69,35.77,35.67,35.67,10600.0,24.4527,24.5076,24.439,24.439,10600.0
2009-06-10 11:10:00,35.66,35.71,35.59,35.65,7700.0,24.4322,24.4665,24.3842,24.4253,7700.0
2009-06-10 11:15:00,35.62,35.62,35.5,35.57,9100.0,24.4048,24.4048,24.3226,24.3705,9100.0
2009-06-10 11:20:00,35.57,35.71,35.56,35.67,15100.0,24.3705,24.4665,24.3637,24.439,15100.0
2009-06-10 11:25:00,35.69,35.76,35.67,35.73,10700.0,24.4527,24.5007,24.439,24.4802,10700.0
2009-06-10 11:30:00,35.73,35.79,35.72,35.77,7600.0,24.4802,24.5213,24.4733,24.5076,7600.0
2009-06-10 11:35:00,35.78,35.78,35.71,35.75,8000.0,24.5144,24.5144,24.4665,24.4939,8000.0
2009-06-10 11:40:00,35.75,35.78,35.69,35.73,41500.0,24.4939,24.5144,24.4527,24.4802,41500.0
2009-06-10 11:45:00,35.71,35.73,35.65,35.66,3500.0,24.4665,24.4802,24.4253,24.4322,3500.0
2009-06-10 11:50:00,35.69,35.75,35.66,35.73,6500.0,24.4527,24.4939,24.4322,24.4802,6500.0
2009-06-10 11:55:00,35.73,35.74,35.64,35.64,53500.0,24.4802,24.487,24.4185,24.4185,53500.0
2009-06-10 12:00:00,35.63,35.68,35.61,35.62,45300.0,24.4116,24.4459,24.3979,24.4048,45300.0
2009-06-10 12:05:00,35.62,35.7,35.59,35.7,14800.0,24.4048,24.4596,24.3842,24.4596,14800.0
2009-06-10 12:10:00,35.71,35.79,35.64,35.78,34400.0,24.4665,24.5213,24.4185,24.5144,34400.0
2009-06-10 12:15:00,35.79,35.94,35.79,35.94,7700.0,24.5213,24.624,24.5213,24.624,7700.0
2009-06-10 12:20:00,35.94,35.99,35.79,35.79,7700.0,24.624,24.6583,24.5213,24.5213,7700.0
2009-06-10 12:25:00,35.81,35.95,35.81,35.95,6400.0,24.535,24.6309,24.535,24.6309,6400.0
2009-06-10 12:30:00,35.95,35.95,35.8,35.84,4400.0,24.6309,24.6309,24.5281,24.5555,4400.0
2009-06-10 12:35:00,35.87,35.93,35.86,35.91,7400.0,24.5761,24.6172,24.5692,24.6035,7400.0
2009-06-10 12:40:00,35.91,35.93,35.84,35.84,23600.0,24.6035,24.6172,24.5555,24.5555,23600.0
2009-06-10 12:45:00,35.84,35.85,35.77,35.8,6000.0,24.5555,24.5624,24.5076,24.5281,6000.0
2009-06-10 12:50:00,35.79,35.87,35.78,35.84,4100.0,24.5213,24.5761,24.5144,24.5555,4100.0
2009-06-10 12:55:00,35.86,35.87,35.8,35.81,5100.0,24.5692,24.5761,24.5281,24.535,5100.0
2009-06-10 13:00:00,35.81,35.84,35.58,35.58,9900.0,24.535,24.5555,24.3774,24.3774,9900.0
2009-06-10 13:05:00,35.59,35.59,35.41,35.49,10500.0,24.3842,24.3842,24.2609,24.3157,10500.0
2009-06-10 13:10:00,35.49,35.53,35.48,35.51,6800.0,24.3157,24.3431,24.3089,24.3294,6800.0
2009-06-10 13:15:00,35.52,35.52,35.45,35.47,5200.0,24.3363,24.3363,24.2883,24.302,5200.0
2009-06-10 13:20:00,35.46,35.47,35.37,35.41,12000.0,24.2952,24.302,24.2335,24.2609,12000.0
2009-06-10 13:25:00,35.42,35.45,35.38,35.4,8000.0,24.2678,24.2883,24.2404,24.2541,8000.0
2009-06-10 13:30:00,35.4,35.4,35.31,35.34,8600.0,24.2541,24.2541,24.1924,24.2129,8600.0
2009-06-10 13:35:00,35.33,35.33,35.2,35.22,15500.0,24.2061,24.2061,24.117,24.1307,15500.0
2009-06-10 13:40:00,35.2,35.25,35.12,35.14,15700.0,24.117,24.1513,24.0622,24.0759,15700.0
2009-06-10 13:45:00,35.12,35.17,35.1,35.13,15300.0,24.0622,24.0965,24.0485,24.0691,15300.0
2009-06-10 13:50:00,35.12,35.25,35.12,35.15,17800.0,24.0622,24.1513,24.0622,24.0828,17800.0
2009-06-10 13:55:00,35.15,35.25,35.13,35.24,12100.0,24.0828,24.1513,24.0691,24.1444,12100.0
2009-06-10 14:00:00,35.23,35.23,35.09,35.17,15100.0,24.1376,24.1376,24.0417,24.0965,15100.0
2009-06-10 14:05:00,35.19,35.24,35.07,35.24,16100.0,24.1102,24.1444,24.028,24.1444,16100.0
2009-06-10 14:10:00,35.26,35.39,35.26,35.36,10100.0,24.1581,24.2472,24.1581,24.2267,10100.0
2009-06-10 14:15:00,35.36,35.39,35.33,35.39,5200.0,24.2267,24.2472,24.2061,24.2472,5200.0
2009-06-10 14:20:00,35.43,35.49,35.4,35.42,9700.0,24.2746,24.3157,24.2541,24.2678,9700.0
2009-06-10 14:25:00,35.4,35.53,35.38,35.42,12400.0,24.2541,24.3431,24.2404,24.2678,12400.0
2009-06-10 14:30:00,35.42,35.47,35.36,35.45,9800.0,24.2678,24.302,24.2267,24.2883,9800.0
2009-06-10 14:35:00,35.48,35.6,35.46,35.51,13800.0,24.3089,24.3911,24.2952,24.3294,13800.0
2009-06-10 14:40:00,35.5,35.55,35.46,35.53,14800.0,24.3226,24.3568,24.2952,24.3431,14800.0
2009-06-10 14:45:00,35.57,35.66,35.53,35.6,12400.0,24.3705,24.4322,24.3431,24.3911,12400.0
2009-06-10 14:50:00,35.62,35.69,35.52,35.64,22000.0,24.4048,24.4527,24.3363,24.4185,22000.0
2009-06-10 14:55:00,35.64,35.7,35.63,35.63,14600.0,24.4185,24.4596,24.4116,24.4116,14600.0
2009-06-10 15:00:00,35.64,35.65,35.56,35.58,10800.0,24.4185,24.4253,24.3637,24.3774,10800.0
2009-06-10 15:05:00,35.58,35.6,35.44,35.5,16500.0,24.3774,24.3911,24.2815,24.3226,16500.0
2009-06-10 15:10:00,35.49,35.54,35.47,35.5,28300.0,24.3157,24.35,24.302,24.3226,28300.0
2009-06-10 15:15:00,35.5,35.53,35.44,35.51,22000.0,24.3226,24.3431,24.2815,24.3294,22000.0
2009-06-10 15:20:00,35.51,35.62,35.5,35.52,21600.0,24.3294,24.4048,24.3226,24.3363,21600.0
2009-06-10 15:25:00,35.54,35.57,35.45,35.5,31300.0,24.35,24.3705,24.2883,24.3226,31300.0
2009-06-10 15:30:00,35.49,35.69,35.48,35.63,45200.0,24.3157,24.4527,24.3089,24.4116,45200.0
2009-06-10 15:35:00,35.64,35.76,35.59,35.68,56900.0,24.4185,24.5007,24.3842,24.4459,56900.0
2009-06-10 15:40:00,35.68,35.78,35.6,35.78,48000.0,24.4459,24.5144,24.3911,24.5144,48000.0
2009-06-10 15:45:00,35.8,35.83,35.73,35.79,39200.0,24.5281,24.5487,24.4802,24.5213,39200.0
2009-06-10 15:50:00,35.79,35.84,35.69,35.82,36800.0,24.5213,24.5555,24.4527,24.5418,36800.0
2009-06-10 15:55:00,35.83,35.86,35.77,35.82,61300.0,24.5487,24.5692,24.5076,24.5418,61300.0
2009-06-11 09:30:00,35.96,36.22,35.82,36.02,15900.0,24.6377,24.8159,24.5418,24.6788,15900.0
2009-06-11 09:35:00,35.99,36.09,35.81,35.94,32900.0,24.6583,24.7268,24.535,24.624,32900.0
2009-06-11 09:40:00,35.94,36.08,35.88,36.08,20200.0,24.624,24.72,24.5829,24.72,20200.0
2009-06-11 09:45:00,36.08,36.39,36.08,36.26,62300.0,24.72,24.9323,24.72,24.8433,62300.0
2009-06-11 09:50:00,36.25,36.36,36.23,36.35,23900.0,24.8364,24.9118,24.8227,24.9049,23900.0
2009-06-11 09:55:00,36.36,36.41,36.3,36.39,19600.0,24.9118,24.9461,24.8707,24.9323,19600.0
2009-06-11 10:00:00,36.4,36.41,36.2,36.22,20300.0,24.9392,24.9461,24.8022,24.8159,20300.0
2009-06-11 10:05:00,36.23,36.43,36.2,36.32,24800.0,24.8227,24.9598,24.8022,24.8844,24800.0
2009-06-11 10:10:00,36.33,36.4,36.3,36.39,12600.0,24.8912,24.9392,24.8707,24.9323,12600.0
2009-06-11 10:15:00,36.4,36.49,36.24,36.29,27800.0,24.9392,25.0009,24.8296,24.8638,27800.0
2009-06-11 10:20:00,36.3,36.36,36.19,36.2,14100.0,24.8707,24.9118,24.7953,24.8022,14100.0
2009-06-11 10:25:00,36.21,36.22,36.13,36.17,7400.0,24.809,24.8159,24.7542,24.7816,7400.0
2009-06-11 10:30:00,36.18,36.18,35.95,35.95,20000.0,24.7885,24.7885,24.6309,24.6309,20000.0
2009-06-11 10:35:00,35.94,35.99,35.88,35.93,9500.0,24.624,24.6583,24.5829,24.6172,9500.0
2009-06-11 10:40:00,35.93,36.02,35.88,35.98,20900.0,24.6172,24.6788,24.5829,24.6514,20900.0
2009-06-11 10:45:00,35.97,36.1,35.95,36.09,15200.0,24.6446,24.7337,24.6309,24.7268,15200.0
2009-06-11 10:50:00,36.1,36.13,36.09,36.12,6800.0,24.7337,24.7542,24.7268,24.7474,6800.0
2009-06-11 10:55:00,36.13,36.15,36.05,36.06,26400.0,24.7542,24.7679,24.6994,24.7063,26400.0
2009-06-11 11:00:00,36.03,36.04,35.93,35.98,6900.0,24.6857,24.6925,24.6172,24.6514,6900.0
2009-06-11 11:05:00,35.97,35.98,35.83,35.85,8100.0,24.6446,24.6514,24.5487,24.5624,8100.0
2009-06-11 11:10:00,35.84,35.92,35.78,35.8,15600.0,24.5555,24.6103,24.5144,24.5281,15600.0
2009-06-11 11:15:00,35.81,35.98,35.81,35.98,9000.0,24.535,24.6514,24.535,24.6514,9000.0
2009-06-11 11:20:00,35.99,36.04,35.95,36.04,6700.0,24.6583,24.6925,24.6309,24.6925,6700.0
2009-06-11 11:25:00,36.03,36.09,35.97,36.06,9800.0,24.6857,24.7268,24.6446,24.7063,9800.0
2009-06-11 11:30:00,36.07,36.1,36.0,36.0,5900.0,24.7131,24.7337,24.6651,24.6651,5900.0
2009-06-11 11:35:00,36.0,36.03,35.95,36.02,6700.0,24.6651,24.6857,24.6309,24.6788,6700.0
2009-06-11 11:40:00,36.03,36.06,35.96,35.97,10900.0,24.6857,24.7063,24.6377,24.6446,10900.0
2009-06-11 11:45:00,35.96,36.06,35.95,35.99,5900.0,24.6377,24.7063,24.6309,24.6583,5900.0
2009-06-11 11:50:00,35.99,36.1,35.98,36.1,5600.0,24.6583,24.7337,24.6514,24.7337,5600.0
2009-06-11 11:55:00,36.12,36.14,36.11,36.11,14600.0,24.7474,24.7611,24.7405,24.7405,14600.0
2009-06-11 12:00:00,36.11,36.11,36.0,36.06,10400.0,24.7405,24.7405,24.6651,24.7063,10400.0
2009-06-11 12:05:00,36.06,36.06,35.9,35.96,5000.0,24.7063,24.7063,24.5966,24.6377,5000.0
2009-06-11 12:10:00,35.94,35.96,35.82,35.83,8200.0,24.624,24.6377,24.5418,24.5487,8200.0
2009-06-11 12:15:00,35.82,35.92,35.81,35.91,13400.0,24.5418,24.6103,24.535,24.6035,13400.0
2009-06-11 12:20:00,35.91,36.02,35.91,36.02,13900.0,24.6035,24.6788,24.6035,24.6788,13900.0
2009-06-11 12:25:00,36.02,36.03,35.94,35.96,5800.0,24.6788,24.6857,24.624,24.6377,5800.0
2009-06-11 12:30:00,35.97,36.09,35.95,36.09,12000.0,24.6446,24.7268,24.6309,24.7268,12000.0
2009-06-11 12:35:00,36.07,36.07,36.0,36.04,11900.0,24.7131,24.7131,24.6651,24.6925,11900.0
2009-06-11 12:40:00,36.04,36.12,36.02,36.12,7800.0,24.6925,24.7474,24.6788,24.7474,7800.0
2009-06-11 12:45:00,36.12,36.14,36.06,36.06,4700.0,24.7474,24.7611,24.7063,24.7063,4700.0
2009-06-11 12:50:00,36.04,36.12,36.04,36.09,8000.0,24.6925,24.7474,24.6925,24.7268,8000.0
2009-06-11 12:55:00,36.11,36.18,36.11,36.14,11500.0,24.7405,24.7885,24.7405,24.7611,11500.0
2009-06-11 13:00:00,36.16,36.32,36.14,36.21,11600.0,24.7748,24.8844,24.7611,24.809,11600.0
2009-06-11 13:05:00,36.23,36.24,36.14,36.16,15400.0,24.8227,24.8296,24.7611,24.7748,15400.0
2009-06-11 13:10:00,36.19,36.27,36.17,36.18,10800.0,24.7953,24.8501,24.7816,24.7885,10800.0
2009-06-11 13:15:00,36.19,36.29,36.18,36.27,10400.0,24.7953,24.8638,24.7885,24.8501,10400.0
2009-06-11 13:20:00,36.27,36.46,36.27,36.46,15700.0,24.8501,24.9803,24.8501,24.9803,15700.0
2009-06-11 13:25:00,36.47,36.49,36.42,36.47,28800.0,24.9872,25.0009,24.9529,24.9872,28800.0
2009-06-11 13:30:00,36.49,36.56,36.44,36.48,16700.0,25.0009,25.0488,24.9666,24.994,16700.0
2009-06-11 13:35:00,36.48,36.48,36.35,36.35,15100.0,24.994,24.994,24.9049,24.9049,15100.0
2009-06-11 13:40:00,36.35,36.35,36.24,36.29,12300.0,24.9049,24.9049,24.8296,24.8638,12300.0
2009-06-11 13:45:00,36.28,36.36,36.27,36.29,23300.0,24.857,24.9118,24.8501,24.8638,23300.0
2009-06-11 13:50:00,36.27,36.34,36.24,36.34,21400.0,24.8501,24.8981,24.8296,24.8981,21400.0
2009-06-11 13:55:00,36.34,36.42,36.34,36.42,17200.0,24.8981,24.9529,24.8981,24.9529,17200.0
2009-06-11 14:00:00,36.41,36.47,36.35,36.4,28700.0,24.9461,24.9872,24.9049,24.9392,28700.0
2009-06-11 14:05:00,36.41,36.45,36.35,36.4,17000.0,24.9461,24.9735,24.9049,24.9392,17000.0
2009-06-11 14:10:00,36.41,36.47,36.38,36.45,15000.0,24.9461,24.9872,24.9255,24.9735,15000.0
2009-06-11 14:15:00,36.45,36.49,36.39,36.46,11900.0,24.9735,25.0009,24.9323,24.9803,11900.0
2009-06-11 14:20:00,36.47,36.5,36.42,36.46,18400.0,24.9872,25.0077,24.9529,24.9803,18400.0
2009-06-11 14:25:00,36.47,36.55,36.46,36.54,7400.0,24.9872,25.042,24.9803,25.0351,7400.0
2009-06-11 14:30:00,36.54,36.57,36.49,36.5,13400.0,25.0351,25.0557,25.0009,25.0077,13400.0
2009-06-11 14:35:00,36.5,36.52,36.33,36.37,24600.0,25.0077,25.0214,24.8912,24.9186,24600.0
2009-06-11 14:40:00,36.35,36.37,36.3,36.36,13100.0,24.9049,24.9186,24.8707,24.9118,13100.0
2009-06-11 14:45:00,36.37,36.42,36.34,36.4,18900.0,24.9186,24.9529,24.8981,24.9392,18900.0
2009-06-11 14:50:00,36.41,36.49,36.36,36.47,23500.0,24.9461,25.0009,24.9118,24.9872,23500.0
2009-06-11 14:55:00,36.48,36.59,36.47,36.54,29600.0,24.994,25.0694,24.9872,25.0351,29600.0
2009-06-11 15:00:00,36.55,36.55,36.45,36.52,22500.0,25.042,25.042,24.9735,25.0214,22500.0
2009-06-11 15:05:00,36.5,36.58,36.49,36.54,6700.0,25.0077,25.0625,25.0009,25.0351,6700.0
2009-06-11 15:10:00,36.54,36.54,36.43,36.45,11500.0,25.0351,25.0351,24.9598,24.9735,11500.0
2009-06-11 15:15:00,36.45,36.54,36.41,36.42,13900.0,24.9735,25.0351,24.9461,24.9529,13900.0
2009-06-11 15:20:00,36.41,36.48,36.4,36.48,18900.0,24.9461,24.994,24.9392,24.994,18900.0
2009-06-11 15:25:00,36.48,36.53,36.41,36.51,68500.0,24.994,25.0283,24.9461,25.0146,68500.0
2009-06-11 15:30:00,36.5,36.5,36.29,36.32,35100.0,25.0077,25.0077,24.8638,24.8844,35100.0
2009-06-11 15:35:00,36.32,36.53,36.32,36.5,74800.0,24.8844,25.0283,24.8844,25.0077,74800.0
2009-06-11 15:40:00,36.5,36.57,36.49,36.52,63100.0,25.0077,25.0557,25.0009,25.0214,63100.0
2009-06-11 15:45:00,36.51,36.6,36.43,36.43,45400.0,25.0146,25.0762,24.9598,24.9598,45400.0
2009-06-11 15:50:00,36.44,36.51,36.3,36.35,51700.0,24.9666,25.0146,24.8707,24.9049,51700.0
2009-06-11 15:55:00,36.35,36.36,36.14,36.23,78400.0,24.9049,24.9118,24.7611,24.8227,78400.0
2009-06-12 09:30:00,35.68,35.79,35.6,35.68,34600.0,24.4459,24.5213,24.3911,24.4459,34600.0
2009-06-12 09:35:00,35.66,35.69,35.32,35.51,33400.0,24.4322,24.4527,24.1992,24.3294,33400.0
2009-06-12 09:40:00,35.49,35.52,35.29,35.31,24100.0,24.3157,24.3363,24.1787,24.1924,24100.0
2009-06-12 09:45:00,35.31,35.5,35.28,35.46,18200.0,24.1924,24.3226,24.1718,24.2952,18200.0
2009-06-12 09:50:00,35.46,35.57,35.36,35.41,21800.0,24.2952,24.3705,24.2267,24.2609,21800.0
2009-06-12 09:55:00,35.4,35.4,35.18,35.23,13700.0,24.2541,24.2541,24.1033,24.1376,13700.0
2009-06-12 10:00:00,35.22,35.22,35.05,35.15,28400.0,24.1307,24.1307,24.0143,24.0828,28400.0
2009-06-12 10:05:00,35.15,35.17,35.06,35.14,19000.0,24.0828,24.0965,24.0211,24.0759,19000.0
2009-06-12 10:10:00,35.14,35.28,35.13,35.28,12000.0,24.0759,24.1718,24.0691,24.1718,12000.0
2009-06-12 10:15:00,35.26,35.31,35.21,35.23,15700.0,24.1581,24.1924,24.1239,24.1376,15700.0
2009-06-12 10:20:00,35.24,35.33,35.2,35.21,21800.0,24.1444,24.2061,24.117,24.1239,21800.0
2009-06-12 10:25:00,35.21,35.21,35.07,35.09,22900.0,24.1239,24.1239,24.028,24.0417,22900.0
2009-06-12 10:30:00,35.07,35.08,34.99,35.0,28300.0,24.028,24.0348,23.9731,23.98,28300.0
2009-06-12 10:35:00,35.0,35.02,34.96,35.0,31600.0,23.98,23.9937,23.9526,23.98,31600.0
2009-06-12 10:40:00,35.0,35.13,35.0,35.13,18800.0,23.98,24.0691,23.98,24.0691,18800.0
2009-06-12 10:45:00,35.14,35.19,35.09,35.14,18200.0,24.0759,24.1102,24.0417,24.0759,18200.0
2009-06-12 10:50:00,35.14,35.18,35.08,35.14,22200.0,24.0759,24.1033,24.0348,24.0759,22200.0
2009-06-12 10:55:00,35.13,35.17,35.08,35.1,15500.0,24.0691,24.0965,24.0348,24.0485,15500.0
2009-06-12 11:00:00,35.12,35.14,35.05,35.08,9400.0,24.0622,24.0759,24.0143,24.0348,9400.0
2009-06-12 11:05:00,35.08,35.09,34.94,34.94,15800.0,24.0348,24.0417,23.9389,23.9389,15800.0
2009-06-12 11:10:00,34.95,34.95,34.89,34.89,19400.0,23.9457,23.9457,23.9046,23.9046,19400.0
2009-06-12 11:15:00,34.89,34.89,34.81,34.83,9700.0,23.9046,23.9046,23.8498,23.8635,9700.0
2009-06-12 11:20:00,34.82,34.85,34.82,34.82,7400.0,23.8567,23.8772,23.8567,23.8567,7400.0
2009-06-12 11:25:00,34.81,34.86,34.81,34.85,4300.0,23.8498,23.8841,23.8498,23.8772,4300.0
2009-06-12 11:30:00,34.85,34.92,34.85,34.92,5800.0,23.8772,23.9252,23.8772,23.9252,5800.0
2009-06-12 11:35:00,34.9,34.93,34.9,34.92,24800.0,23.9115,23.932,23.9115,23.9252,24800.0
2009-06-12 11:40:00,34.92,34.96,34.83,34.84,11700.0,23.9252,23.9526,23.8635,23.8704,11700.0
2009-06-12 11:45:00,34.85,34.9,34.81,34.89,10900.0,23.8772,23.9115,23.8498,23.9046,10900.0
2009-06-12 11:50:00,34.9,34.95,34.89,34.9,4800.0,23.9115,23.9457,23.9046,23.9115,4800.0
2009-06-12 11:55:00,34.88,34.89,34.82,34.83,3700.0,23.8978,23.9046,23.8567,23.8635,3700.0
2009-06-12 12:00:00,34.82,34.87,34.81,34.86,6200.0,23.8567,23.8909,23.8498,23.8841,6200.0
2009-06-12 12:05:00,34.86,34.86,34.81,34.84,6100.0,23.8841,23.8841,23.8498,23.8704,6100.0
2009-06-12 12:10:00,34.85,34.88,34.85,34.87,3200.0,23.8772,23.8978,23.8772,23.8909,3200.0
2009-06-12 12:15:00,34.88,34.91,34.86,34.89,6200.0,23.8978,23.9183,23.8841,23.9046,6200.0
2009-06-12 12:20:00,34.9,34.92,34.82,34.82,9200.0,23.9115,23.9252,23.8567,23.8567,9200.0
2009-06-12 12:25:00,34.83,34.86,34.81,34.86,6200.0,23.8635,23.8841,23.8498,23.8841,6200.0
2009-06-12 12:30:00,34.87,34.87,34.8,34.8,7400.0,23.8909,23.8909,23.843,23.843,7400.0
2009-06-12 12:35:00,34.8,34.84,34.77,34.81,11300.0,23.843,23.8704,23.8224,23.8498,11300.0
2009-06-12 12:40:00,34.8,34.84,34.8,34.83,3100.0,23.843,23.8704,23.843,23.8635,3100.0
2009-06-12 12:45:00,34.84,34.88,34.83,34.85,12100.0,23.8704,23.8978,23.8635,23.8772,12100.0
2009-06-12 12:50:00,34.85,34.85,34.73,34.73,14900.0,23.8772,23.8772,23.795,23.795,14900.0
2009-06-12 12:55:00,34.75,34.85,34.72,34.83,13400.0,23.8087,23.8772,23.7882,23.8635,13400.0
2009-06-12 13:00:00,34.84,34.9,34.83,34.85,8100.0,23.8704,23.9115,23.8635,23.8772,8100.0
2009-06-12 13:05:00,34.85,34.85,34.68,34.72,18000.0,23.8772,23.8772,23.7608,23.7882,18000.0
2009-06-12 13:10:00,34.69,34.75,34.69,34.74,4200.0,23.7676,23.8087,23.7676,23.8019,4200.0
2009-06-12 13:15:00,34.74,34.76,34.68,34.74,17700.0,23.8019,23.8156,23.7608,23.8019,17700.0
2009-06-12 13:20:00,34.75,34.8,34.74,34.76,14200.0,23.8087,23.843,23.8019,23.8156,14200.0
2009-06-12 13:25:00,34.76,34.8,34.76,34.8,7000.0,23.8156,23.843,23.8156,23.843,7000.0
2009-06-12 13:30:00,34.79,34.83,34.76,34.78,11200.0,23.8361,23.8635,23.8156,23.8293,11200.0
2009-06-12 13:35:00,34.8,34.95,34.79,34.95,12900.0,23.843,23.9457,23.8361,23.9457,12900.0
2009-06-12 13:40:00,34.94,34.96,34.88,34.94,11400.0,23.9389,23.9526,23.8978,23.9389,11400.0
2009-06-12 13:45:00,34.94,35.01,34.94,34.96,16900.0,23.9389,23.9869,23.9389,23.9526,16900.0
2009-06-12 13:50:00,34.96,35.05,34.96,35.0,19400.0,23.9526,24.0143,23.9526,23.98,19400.0
2009-06-12 13:55:00,35.0,35.07,34.98,35.05,10500.0,23.98,24.028,23.9663,24.0143,10500.0
2009-06-12 14:00:00,35.06,35.07,34.94,34.95,18000.0,24.0211,24.028,23.9389,23.9457,18000.0
2009-06-12 14:05:00,34.94,34.98,34.91,34.94,23000.0,23.9389,23.9663,23.9183,23.9389,23000.0
2009-06-12 14:10:00,34.93,34.98,34.9,34.96,8100.0,23.932,23.9663,23.9115,23.9526,8100.0
2009-06-12 14:15:00,34.98,34.99,34.91,34.95,7600.0,23.9663,23.9731,23.9183,23.9457,7600.0
2009-06-12 14:20:00,34.94,35.0,34.93,34.93,8800.0,23.9389,23.98,23.932,23.932,8800.0
2009-06-12 14:25:00,34.94,34.95,34.88,34.92,15900.0,23.9389,23.9457,23.8978,23.9252,15900.0
2009-06-12 14:30:00,34.93,34.96,34.92,34.93,32400.0,23.932,23.9526,23.9252,23.932,32400.0
2009-06-12 14:35:00,34.92,35.01,34.91,35.01,29000.0,23.9252,23.9869,23.9183,23.9869,29000.0
2009-06-12 14:40:00,35.0,35.25,35.0,35.17,20600.0,23.98,24.1513,23.98,24.0965,20600.0
2009-06-12 14:45:00,35.18,35.26,35.17,35.2,9700.0,24.1033,24.1581,24.0965,24.117,9700.0
2009-06-12 14:50:00,35.19,35.25,35.17,35.25,12100.0,24.1102,24.1513,24.0965,24.1513,12100.0
2009-06-12 14:55:00,35.24,35.27,35.19,35.22,18100.0,24.1444,24.165,24.1102,24.1307,18100.0
2009-06-12 15:00:00,35.23,35.39,35.23,35.39,17600.0,24.1376,24.2472,24.1376,24.2472,17600.0
2009-06-12 15:05:00,35.38,35.41,35.34,35.35,14600.0,24.2404,24.2609,24.2129,24.2198,14600.0
2009-06-12 15:10:00,35.36,35.43,35.35,35.36,13400.0,24.2267,24.2746,24.2198,24.2267,13400.0
2009-06-12 15:15:00,35.36,35.45,35.34,35.43,28800.0,24.2267,24.2883,24.2129,24.2746,28800.0
2009-06-12 15:20:00,35.43,35.44,35.37,35.37,8500.0,24.2746,24.2815,24.2335,24.2335,8500.0
2009-06-12 15:25:00,35.37,35.39,35.32,35.38,20200.0,24.2335,24.2472,24.1992,24.2404,20200.0
2009-06-12 15:30:00,35.39,35.45,35.39,35.4,16700.0,24.2472,24.2883,24.2472,24.2541,16700.0
2009-06-12 15:35:00,35.4,35.4,35.21,35.21,27500.0,24.2541,24.2541,24.1239,24.1239,27500.0
2009-06-12 15:40:00,35.21,35.31,35.21,35.27,19400.0,24.1239,24.1924,24.1239,24.165,19400.0
2009-06-12 15:45:00,35.26,35.26,35.19,35.25,21800.0,24.1581,24.1581,24.1102,24.1513,21800.0
2009-06-12 15:50:00,35.25,35.4,35.25,35.31,29400.0,24.1513,24.2541,24.1513,24.1924,29400.0
2009-06-12 15:55:00,35.3,35.49,35.3,35.43,80700.0,24.1855,24.3157,24.1855,24.2746,80700.0
2009-06-15 09:30:00,34.6,34.65,34.12,34.16,50700.0,23.7059,23.7402,23.3771,23.4045,50700.0
2009-06-15 09:35:00,34.16,34.27,34.1,34.18,25000.0,23.4045,23.4798,23.3634,23.4182,25000.0
2009-06-15 09:40:00,34.16,34.16,33.85,33.87,36400.0,23.4045,23.4045,23.1921,23.2058,36400.0
2009-06-15 09:45:00,33.88,33.88,33.5,33.56,54500.0,23.2126,23.2126,22.9523,22.9934,54500.0
2009-06-15 09:50:00,33.57,33.85,33.53,33.82,34400.0,23.0002,23.1921,22.9728,23.1715,34400.0
2009-06-15 09:55:00,33.83,34.05,33.8,33.96,48300.0,23.1784,23.3291,23.1578,23.2675,48300.0
2009-06-15 10:00:00,33.97,34.11,33.92,34.01,52800.0,23.2743,23.3702,23.24,23.3017,52800.0
2009-06-15 10:05:00,33.97,33.97,33.8,33.87,28800.0,23.2743,23.2743,23.1578,23.2058,28800.0
2009-06-15 10:10:00,33.86,34.0,33.86,33.96,29800.0,23.1989,23.2949,23.1989,23.2675,29800.0
2009-06-15 10:15:00,33.96,33.97,33.8,33.91,31900.0,23.2675,23.2743,23.1578,23.2332,31900.0
2009-06-15 10:20:00,33.9,33.9,33.73,33.76,62800.0,23.2263,23.2263,23.1099,23.1304,62800.0
2009-06-15 10:25:00,33.74,33.75,33.64,33.71,22000.0,23.1167,23.1236,23.0482,23.0962,22000.0
2009-06-15 10:30:00,33.71,33.71,33.41,33.48,54200.0,23.0962,23.0962,22.8906,22.9386,54200.0
2009-06-15 10:35:00,33.48,33.53,33.33,33.4,34700.0,22.9386,22.9728,22.8358,22.8838,34700.0
2009-06-15 10:40:00,33.39,33.42,33.22,33.25,26600.0,22.8769,22.8975,22.7604,22.781,26600.0
2009-06-15 10:45:00,33.26,33.45,33.22,33.4,19200.0,22.7879,22.918,22.7604,22.8838,19200.0
2009-06-15 10:50:00,33.4,33.55,33.38,33.54,32600.0,22.8838,22.9865,22.8701,22.9797,32600.0
2009-06-15 10:55:00,33.55,33.6,33.54,33.57,13800.0,22.9865,23.0208,22.9797,23.0002,13800.0
2009-06-15 11:00:00,33.58,33.6,33.41,33.48,26500.0,23.0071,23.0208,22.8906,22.9386,26500.0
2009-06-15 11:05:00,33.48,33.49,33.38,33.4,35000.0,22.9386,22.9454,22.8701,22.8838,35000.0
2009-06-15 11:10:00,33.4,33.4,33.27,33.35,29900.0,22.8838,22.8838,22.7947,22.8495,29900.0
2009-06-15 11:15:00,33.35,33.4,33.25,33.3,16000.0,22.8495,22.8838,22.781,22.8153,16000.0
2009-06-15 11:20:00,33.3,33.3,33.21,33.22,19500.0,22.8153,22.8153,22.7536,22.7604,19500.0
2009-06-15 11:25:00,33.21,33.33,33.18,33.32,27800.0,22.7536,22.8358,22.733,22.829,27800.0
2009-06-15 11:30:00,33.33,33.36,33.22,33.36,23700.0,22.8358,22.8564,22.7604,22.8564,23700.0
2009-06-15 11:35:00,33.36,33.42,33.36,33.4,12700.0,22.8564,22.8975,22.8564,22.8838,12700.0
2009-06-15 11:40:00,33.4,33.57,33.39,33.55,12500.0,22.8838,23.0002,22.8769,22.9865,12500.0
2009-06-15 11:45:00,33.57,33.59,33.52,33.56,12000.0,23.0002,23.0139,22.966,22.9934,12000.0
2009-06-15 11:50:00,33.58,33.61,33.5,33.54,9700.0,23.0071,23.0277,22.9523,22.9797,9700.0
2009-06-15 11:55:00,33.53,33.58,33.46,33.58,11500.0,22.9728,23.0071,22.9249,23.0071,11500.0
2009-06-15 12:00:00,33.58,33.59,33.49,33.55,17700.0,23.0071,23.0139,22.9454,22.9865,17700.0
2009-06-15 12:05:00,33.54,33.57,33.45,33.47,30000.0,22.9797,23.0002,22.918,22.9317,30000.0
2009-06-15 12:10:00,33.47,33.47,33.43,33.45,6100.0,22.9317,22.9317,22.9043,22.918,6100.0
2009-06-15 12:15:00,33.45,33.46,33.4,33.42,3700.0,22.918,22.9249,22.8838,22.8975,3700.0
2009-06-15 12:20:00,33.44,33.49,33.43,33.47,4700.0,22.9112,22.9454,22.9043,22.9317,4700.0
2009-06-15 12:25:00,33.47,33.49,33.4,33.44,5600.0,22.9317,22.9454,22.8838,22.9112,5600.0
2009-06-15 12:30:00,33.44,33.44,33.38,33.39,26700.0,22.9112,22.9112,22.8701,22.8769,26700.0
2009-06-15 12:35:00,33.41,33.5,33.36,33.5,18400.0,22.8906,22.9523,22.8564,22.9523,18400.0
2009-06-15 12:40:00,33.5,33.52,33.45,33.51,7000.0,22.9523,22.966,22.918,22.9591,7000.0
2009-06-15 12:45:00,33.52,33.56,33.45,33.5,14700.0,22.966,22.9934,22.918,22.9523,14700.0
2009-06-15 12:50:00,33.51,33.52,33.43,33.5,14500.0,22.9591,22.966,22.9043,22.9523,14500.0
2009-06-15 12:55:00,33.5,33.56,33.5,33.56,3300.0,22.9523,22.9934,22.9523,22.9934,3300.0
2009-06-15 13:00:00,33.56,33.57,33.46,33.46,8800.0,22.9934,23.0002,22.9249,22.9249,8800.0
2009-06-15 13:05:00,33.45,33.52,33.42,33.48,7600.0,22.918,22.966,22.8975,22.9386,7600.0
2009-06-15 13:10:00,33.48,33.58,33.47,33.58,7800.0,22.9386,23.0071,22.9317,23.0071,7800.0
2009-06-15 13:15:00,33.58,33.62,33.58,33.59,20100.0,23.0071,23.0345,23.0071,23.0139,20100.0
2009-06-15 13:20:00,33.59,33.61,33.58,33.59,17000.0,23.0139,23.0277,23.0071,23.0139,17000.0
2009-06-15 13:25:00,33.59,33.6,33.52,33.56,11200.0,23.0139,23.0208,22.966,22.9934,11200.0
2009-06-15 13:30:00,33.54,33.54,33.49,33.53,17500.0,22.9797,22.9797,22.9454,22.9728,17500.0
2009-06-15 13:35:00,33.54,33.57,33.48,33.56,18600.0,22.9797,23.0002,22.9386,22.9934,18600.0
2009-06-15 13:40:00,33.57,33.59,33.54,33.59,12700.0,23.0002,23.0139,22.9797,23.0139,12700.0
2009-06-15 13:45:00,33.6,33.68,33.59,33.66,23100.0,23.0208,23.0756,23.0139,23.0619,23100.0
2009-06-15 13:50:00,33.67,33.71,33.65,33.71,12600.0,23.0688,23.0962,23.0551,23.0962,12600.0
2009-06-15 13:55:00,33.71,33.71,33.64,33.68,15600.0,23.0962,23.0962,23.0482,23.0756,15600.0
2009-06-15 14:00:00,33.67,33.73,33.64,33.73,17400.0,23.0688,23.1099,23.0482,23.1099,17400.0
2009-06-15 14:05:00,33.73,33.78,33.7,33.73,20100.0,23.1099,23.1441,23.0893,23.1099,20100.0
2009-06-15 14:10:00,33.75,33.75,33.71,33.73,11100.0,23.1236,23.1236,23.0962,23.1099,11100.0
2009-06-15 14:15:00,33.72,33.73,33.68,33.71,15200.0,23.103,23.1099,23.0756,23.0962,15200.0
2009-06-15 14:20:00,33.73,33.78,33.72,33.78,16800.0,23.1099,23.1441,23.103,23.1441,16800.0
2009-06-15 14:25:00,33.78,33.85,33.77,33.82,27500.0,23.1441,23.1921,23.1373,23.1715,27500.0
2009-06-15 14:30:00,33.8,33.81,33.78,33.8,14800.0,23.1578,23.1647,23.1441,23.1578,14800.0
2009-06-15 14:35:00,33.8,33.83,33.76,33.79,29400.0,23.1578,23.1784,23.1304,23.151,29400.0
2009-06-15 14:40:00,33.78,33.8,33.7,33.76,21200.0,23.1441,23.1578,23.0893,23.1304,21200.0
2009-06-15 14:45:00,33.76,33.81,33.73,33.78,33000.0,23.1304,23.1647,23.1099,23.1441,33000.0
2009-06-15 14:50:00,33.78,33.8,33.75,33.78,17300.0,23.1441,23.1578,23.1236,23.1441,17300.0
2009-06-15 14:55:00,33.78,33.83,33.75,33.81,33200.0,23.1441,23.1784,23.1236,23.1647,33200.0
2009-06-15 15:00:00,33.83,33.83,33.75,33.83,46600.0,23.1784,23.1784,23.1236,23.1784,46600.0
2009-06-15 15:05:00,33.83,33.84,33.78,33.84,15800.0,23.1784,23.1852,23.1441,23.1852,15800.0
2009-06-15 15:10:00,33.84,33.91,33.84,33.85,25400.0,23.1852,23.2332,23.1852,23.1921,25400.0
2009-06-15 15:15:00,33.85,33.86,33.75,33.82,53200.0,23.1921,23.1989,23.1236,23.1715,53200.0
2009-06-15 15:20:00,33.82,33.9,33.81,33.83,37200.0,23.1715,23.2263,23.1647,23.1784,37200.0
2009-06-15 15:25:00,33.82,33.84,33.75,33.79,48000.0,23.1715,23.1852,23.1236,23.151,48000.0
2009-06-15 15:30:00,33.8,33.86,33.79,33.81,40500.0,23.1578,23.1989,23.151,23.1647,40500.0
2009-06-15 15:35:00,33.82,33.94,33.82,33.92,53000.0,23.1715,23.2537,23.1715,23.24,53000.0
2009-06-15 15:40:00,33.92,33.97,33.85,33.96,51500.0,23.24,23.2743,23.1921,23.2675,51500.0
2009-06-15 15:45:00,33.97,34.07,33.96,34.04,95200.0,23.2743,23.3428,23.2675,23.3223,95200.0
2009-06-15 15:50:00,34.04,34.05,33.94,34.01,103100.0,23.3223,23.3291,23.2537,23.3017,103100.0
2009-06-15 15:55:00,34.01,34.01,33.96,34.0,82600.0,23.3017,23.3017,23.2675,23.2949,82600.0
2009-06-16 09:30:00,34.94,34.94,34.41,34.43,53900.0,23.9389,23.9389,23.5758,23.5895,53900.0
2009-06-16 09:35:00,34.43,34.7,34.33,34.39,70700.0,23.5895,23.7745,23.521,23.5621,70700.0
2009-06-16 09:40:00,34.36,34.41,34.27,34.39,48700.0,23.5415,23.5758,23.4798,23.5621,48700.0
2009-06-16 09:45:00,34.39,34.66,34.39,34.66,48300.0,23.5621,23.7471,23.5621,23.7471,48300.0
2009-06-16 09:50:00,34.64,34.77,34.53,34.64,86300.0,23.7333,23.8224,23.658,23.7333,86300.0
2009-06-16 09:55:00,34.62,34.68,34.48,34.65,83000.0,23.7196,23.7608,23.6237,23.7402,83000.0
2009-06-16 10:00:00,34.65,34.76,34.62,34.71,68100.0,23.7402,23.8156,23.7196,23.7813,68100.0
2009-06-16 10:05:00,34.74,34.81,34.69,34.72,38400.0,23.8019,23.8498,23.7676,23.7882,38400.0
2009-06-16 10:10:00,34.72,34.77,34.59,34.65,30100.0,23.7882,23.8224,23.6991,23.7402,30100.0
2009-06-16 10:15:00,34.65,34.66,34.41,34.46,33700.0,23.7402,23.7471,23.5758,23.61,33700.0
2009-06-16 10:20:00,34.45,34.61,34.45,34.6,26100.0,23.6032,23.7128,23.6032,23.7059,26100.0
2009-06-16 10:25:00,34.6,34.68,34.58,34.62,21700.0,23.7059,23.7608,23.6922,23.7196,21700.0
2009-06-16 10:30:00,34.61,34.7,34.58,34.62,35600.0,23.7128,23.7745,23.6922,23.7196,35600.0
2009-06-16 10:35:00,34.63,34.75,34.57,34.74,24100.0,23.7265,23.8087,23.6854,23.8019,24100.0
2009-06-16 10:40:00,34.74,34.77,34.7,34.77,15900.0,23.8019,23.8224,23.7745,23.8224,15900.0
2009-06-16 10:45:00,34.77,34.77,34.67,34.67,19900.0,23.8224,23.8224,23.7539,23.7539,19900.0
2009-06-16 10:50:00,34.67,34.7,34.62,34.64,17800.0,23.7539,23.7745,23.7196,23.7333,17800.0
2009-06-16 10:55:00,34.62,34.68,34.61,34.64,9800.0,23.7196,23.7608,23.7128,23.7333,9800.0
2009-06-16 11:00:00,34.63,34.73,34.63,34.73,12700.0,23.7265,23.795,23.7265,23.795,12700.0
2009-06-16 11:05:00,34.73,34.73,34.63,34.66,12500.0,23.795,23.795,23.7265,23.7471,12500.0
2009-06-16 11:10:00,34.65,34.77,34.64,34.74,27300.0,23.7402,23.8224,23.7333,23.8019,27300.0
2009-06-16 11:15:00,34.74,34.74,34.57,34.57,47000.0,23.8019,23.8019,23.6854,23.6854,47000.0
2009-06-16 11:20:00,34.59,34.59,34.5,34.54,19800.0,23.6991,23.6991,23.6374,23.6648,19800.0
2009-06-16 11:25:00,34.53,34.56,34.34,34.37,43600.0,23.658,23.6785,23.5278,23.5484,43600.0
2009-06-16 11:30:00,34.4,34.4,34.27,34.29,22700.0,23.5689,23.5689,23.4798,23.4935,22700.0
2009-06-16 11:35:00,34.29,34.31,34.2,34.24,24700.0,23.4935,23.5073,23.4319,23.4593,24700.0
2009-06-16 11:40:00,34.25,34.28,34.25,34.25,22900.0,23.4661,23.4867,23.4661,23.4661,22900.0
2009-06-16 11:45:00,34.25,34.29,34.14,34.14,35100.0,23.4661,23.4935,23.3908,23.3908,35100.0
2009-06-16 11:50:00,34.14,34.16,34.05,34.08,23300.0,23.3908,23.4045,23.3291,23.3497,23300.0
2009-06-16 11:55:00,34.08,34.1,34.06,34.07,14600.0,23.3497,23.3634,23.336,23.3428,14600.0
2009-06-16 12:00:00,34.07,34.1,34.05,34.06,17500.0,23.3428,23.3634,23.3291,23.336,17500.0
2009-06-16 12:05:00,34.07,34.07,34.02,34.03,17400.0,23.3428,23.3428,23.3086,23.3154,17400.0
2009-06-16 12:10:00,34.03,34.06,34.0,34.04,13100.0,23.3154,23.336,23.2949,23.3223,13100.0
2009-06-16 12:15:00,34.04,34.07,34.02,34.06,24800.0,23.3223,23.3428,23.3086,23.336,24800.0
2009-06-16 12:20:00,34.06,34.07,34.04,34.04,17800.0,23.336,23.3428,23.3223,23.3223,17800.0
2009-06-16 12:25:00,34.04,34.26,34.04,34.25,58200.0,23.3223,23.473,23.3223,23.4661,58200.0
2009-06-16 12:30:00,34.25,34.26,34.12,34.12,49500.0,23.4661,23.473,23.3771,23.3771,49500.0
2009-06-16 12:35:00,34.12,34.12,33.95,33.95,30600.0,23.3771,23.3771,23.2606,23.2606,30600.0
2009-06-16 12:40:00,33.95,33.95,33.81,33.83,27000.0,23.2606,23.2606,23.1647,23.1784,27000.0
2009-06-16 12:45:00,33.82,33.82,33.58,33.62,41200.0,23.1715,23.1715,23.0071,23.0345,41200.0
2009-06-16 12:50:00,33.62,33.66,33.57,33.66,33200.0,23.0345,23.0619,23.0002,23.0619,33200.0
2009-06-16 12:55:00,33.65,33.71,33.59,33.68,28700.0,23.0551,23.0962,23.0139,23.0756,28700.0
2009-06-16 13:00:00,33.68,33.73,33.54,33.66,121900.0,23.0756,23.1099,22.9797,23.0619,121900.0
2009-06-16 13:05:00,33.66,33.69,33.58,33.63,7100.0,23.0619,23.0825,23.0071,23.0414,7100.0
2009-06-16 13:10:00,33.6,33.63,33.54,33.6,7500.0,23.0208,23.0414,22.9797,23.0208,7500.0
2009-06-16 13:15:00,33.6,33.64,33.59,33.62,15000.0,23.0208,23.0482,23.0139,23.0345,15000.0
2009-06-16 13:20:00,33.62,33.64,33.52,33.53,16600.0,23.0345,23.0482,22.966,22.9728,16600.0
2009-06-16 13:25:00,33.53,33.75,33.53,33.67,110000.0,22.9728,23.1236,22.9728,23.0688,110000.0
2009-06-16 13:30:00,33.66,33.73,33.65,33.73,14000.0,23.0619,23.1099,23.0551,23.1099,14000.0
2009-06-16 13:35:00,33.73,33.75,33.67,33.72,15700.0,23.1099,23.1236,23.0688,23.103,15700.0
2009-06-16 13:40:00,33.7,33.8,33.68,33.8,13100.0,23.0893,23.1578,23.0756,23.1578,13100.0
2009-06-16 13:45:00,33.8,33.93,33.8,33.92,45100.0,23.1578,23.2469,23.1578,23.24,45100.0
2009-06-16 13:50:00,33.92,33.93,33.89,33.9,19500.0,23.24,23.2469,23.2195,23.2263,19500.0
2009-06-16 13:55:00,33.89,33.95,33.89,33.9,36600.0,23.2195,23.2606,23.2195,23.2263,36600.0
2009-06-16 14:00:00,33.9,34.0,33.78,33.92,108900.0,23.2263,23.2949,23.1441,23.24,108900.0
2009-06-16 14:05:00,33.91,33.92,33.76,33.8,25900.0,23.2332,23.24,23.1304,23.1578,25900.0
2009-06-16 14:10:00,33.78,33.86,33.74,33.84,23800.0,23.1441,23.1989,23.1167,23.1852,23800.0
2009-06-16 14:15:00,33.83,33.83,33.73,33.83,10200.0,23.1784,23.1784,23.1099,23.1784,10200.0
2009-06-16 14:20:00,33.81,33.83,33.76,33.76,27700.0,23.1647,23.1784,23.1304,23.1304,27700.0
2009-06-16 14:25:00,33.75,33.75,33.65,33.71,44400.0,23.1236,23.1236,23.0551,23.0962,44400.0
2009-06-16 14:30:00,33.69,33.69,33.6,33.65,24000.0,23.0825,23.0825,23.0208,23.0551,24000.0
2009-06-16 14:35:00,33.65,33.77,33.59,33.75,28400.0,23.0551,23.1373,23.0139,23.1236,28400.0
2009-06-16 14:40:00,33.75,33.75,33.62,33.65,20600.0,23.1236,23.1236,23.0345,23.0551,20600.0
2009-06-16 14:45:00,33.64,33.73,33.64,33.68,10800.0,23.0482,23.1099,23.0482,23.0756,10800.0
2009-06-16 14:50:00,33.67,33.83,33.67,33.83,22900.0,23.0688,23.1784,23.0688,23.1784,22900.0
2009-06-16 14:55:00,33.83,33.91,33.8,33.88,24500.0,23.1784,23.2332,23.1578,23.2126,24500.0
2009-06-16 15:00:00,33.87,33.93,33.83,33.83,19500.0,23.2058,23.2469,23.1784,23.1784,19500.0
2009-06-16 15:05:00,33.84,33.88,33.74,33.8,21400.0,23.1852,23.2126,23.1167,23.1578,21400.0
2009-06-16 15:10:00,33.81,33.86,33.74,33.84,24600.0,23.1647,23.1989,23.1167,23.1852,24600.0
2009-06-16 15:15:00,33.85,33.97,33.84,33.95,36300.0,23.1921,23.2743,23.1852,23.2606,36300.0
2009-06-16 15:20:00,33.94,33.94,33.86,33.88,20400.0,23.2537,23.2537,23.1989,23.2126,20400.0
2009-06-16 15:25:00,33.88,33.88,33.75,33.85,64500.0,23.2126,23.2126,23.1236,23.1921,64500.0
2009-06-16 15:30:00,33.84,33.86,33.77,33.8,62800.0,23.1852,23.1989,23.1373,23.1578,62800.0
2009-06-16 15:35:00,33.79,33.85,33.72,33.81,47100.0,23.151,23.1921,23.103,23.1647,47100.0
2009-06-16 15:40:00,33.81,33.89,33.8,33.82,34800.0,23.1647,23.2195,23.1578,23.1715,34800.0
2009-06-16 15:45:00,33.82,33.88,33.73,33.73,66400.0,23.1715,23.2126,23.1099,23.1099,66400.0
2009-06-16 15:50:00,33.74,33.75,33.61,33.68,74000.0,23.1167,23.1236,23.0277,23.0756,74000.0
2009-06-16 15:55:00,33.68,33.68,33.55,33.56,102900.0,23.0756,23.0756,22.9865,22.9934,102900.0
2009-06-17 09:30:00,32.5,33.15,32.5,32.75,101900.0,22.2671,22.7125,22.2671,22.4384,101900.0
2009-06-17 09:35:00,32.75,32.88,32.56,32.63,49000.0,22.4384,22.5275,22.3083,22.3562,49000.0
2009-06-17 09:40:00,32.63,32.64,32.27,32.32,46600.0,22.3562,22.3631,22.1096,22.1438,46600.0
2009-06-17 09:45:00,32.3,32.47,32.27,32.28,46600.0,22.1301,22.2466,22.1096,22.1164,46600.0
2009-06-17 09:50:00,32.27,32.28,32.0,32.08,64400.0,22.1096,22.1164,21.9246,21.9794,64400.0
2009-06-17 09:55:00,32.07,32.11,32.0,32.05,60200.0,21.9725,21.9999,21.9246,21.9588,60200.0
2009-06-17 10:00:00,32.03,32.21,32.0,32.17,41100.0,21.9451,22.0685,21.9246,22.041,41100.0
2009-06-17 10:05:00,32.17,32.47,32.1,32.42,42800.0,22.041,22.2466,21.9931,22.2123,42800.0
2009-06-17 10:10:00,32.46,32.5,32.33,32.4,61700.0,22.2397,22.2671,22.1507,22.1986,61700.0
2009-06-17 10:15:00,32.4,32.5,32.31,32.32,35100.0,22.1986,22.2671,22.137,22.1438,35100.0
2009-06-17 10:20:00,32.33,32.34,32.18,32.18,42800.0,22.1507,22.1575,22.0479,22.0479,42800.0
2009-06-17 10:25:00,32.19,32.23,32.1,32.1,40900.0,22.0547,22.0822,21.9931,21.9931,40900.0
2009-06-17 10:30:00,32.1,32.1,31.94,32.01,75400.0,21.9931,21.9931,21.8835,21.9314,75400.0
2009-06-17 10:35:00,31.99,32.06,31.97,32.05,97600.0,21.9177,21.9657,21.904,21.9588,97600.0
2009-06-17 10:40:00,32.06,32.07,32.0,32.01,52300.0,21.9657,21.9725,21.9246,21.9314,52300.0
2009-06-17 10:45:00,32.0,32.05,32.0,32.02,80500.0,21.9246,21.9588,21.9246,21.9383,80500.0
2009-06-17 10:50:00,32.01,32.09,31.99,32.04,48700.0,21.9314,21.9862,21.9177,21.952,48700.0
2009-06-17 10:55:00,32.05,32.1,32.01,32.1,66700.0,21.9588,21.9931,21.9314,21.9931,66700.0
2009-06-17 11:00:00,32.1,32.33,32.07,32.33,86500.0,21.9931,22.1507,21.9725,22.1507,86500.0
2009-06-17 11:05:00,32.33,32.36,32.21,32.25,18400.0,22.1507,22.1712,22.0685,22.0959,18400.0
2009-06-17 11:10:00,32.25,32.26,32.1,32.12,22400.0,22.0959,22.1027,21.9931,22.0068,22400.0
2009-06-17 11:15:00,32.12,32.31,32.11,32.31,26900.0,22.0068,22.137,21.9999,22.137,26900.0
2009-06-17 11:20:00,32.29,32.39,32.28,32.35,56800.0,22.1233,22.1918,22.1164,22.1644,56800.0
2009-06-17 11:25:00,32.35,32.37,32.25,32.27,42000.0,22.1644,22.1781,22.0959,22.1096,42000.0
2009-06-17 11:30:00,32.27,32.35,32.26,32.34,30600.0,22.1096,22.1644,22.1027,22.1575,30600.0
2009-06-17 11:35:00,32.32,32.33,32.17,32.18,27300.0,22.1438,22.1507,22.041,22.0479,27300.0
2009-06-17 11:40:00,32.19,32.23,32.14,32.21,20200.0,22.0547,22.0822,22.0205,22.0685,20200.0
2009-06-17 11:45:00,32.22,32.23,32.16,32.2,32900.0,22.0753,22.0822,22.0342,22.0616,32900.0
2009-06-17 11:50:00,32.19,32.2,32.12,32.12,35300.0,22.0547,22.0616,22.0068,22.0068,35300.0
2009-06-17 11:55:00,32.13,32.24,32.07,32.22,53500.0,22.0136,22.089,21.9725,22.0753,53500.0
2009-06-17 12:00:00,32.22,32.32,32.22,32.28,32500.0,22.0753,22.1438,22.0753,22.1164,32500.0
2009-06-17 12:05:00,32.27,32.39,32.27,32.35,101800.0,22.1096,22.1918,22.1096,22.1644,101800.0
2009-06-17 12:10:00,32.35,32.41,32.34,32.41,55400.0,22.1644,22.2055,22.1575,22.2055,55400.0
2009-06-17 12:15:00,32.41,32.44,32.38,32.4,19700.0,22.2055,22.226,22.1849,22.1986,19700.0
2009-06-17 12:20:00,32.39,32.65,32.39,32.62,34300.0,22.1918,22.3699,22.1918,22.3494,34300.0
2009-06-17 12:25:00,32.62,32.65,32.5,32.51,19900.0,22.3494,22.3699,22.2671,22.274,19900.0
2009-06-17 12:30:00,32.52,32.54,32.45,32.47,12600.0,22.2808,22.2945,22.2329,22.2466,12600.0
2009-06-17 12:35:00,32.47,32.5,32.43,32.46,45400.0,22.2466,22.2671,22.2192,22.2397,45400.0
2009-06-17 12:40:00,32.46,32.5,32.38,32.5,40900.0,22.2397,22.2671,22.1849,22.2671,40900.0
2009-06-17 12:45:00,32.5,32.51,32.29,32.3,56700.0,22.2671,22.274,22.1233,22.1301,56700.0
2009-06-17 12:50:00,32.3,32.33,32.12,32.17,56400.0,22.1301,22.1507,22.0068,22.041,56400.0
2009-06-17 12:55:00,32.16,32.24,32.12,32.23,59100.0,22.0342,22.089,22.0068,22.0822,59100.0
2009-06-17 13:00:00,32.23,32.32,32.19,32.3,18900.0,22.0822,22.1438,22.0547,22.1301,18900.0
2009-06-17 13:05:00,32.3,32.31,32.19,32.25,36800.0,22.1301,22.137,22.0547,22.0959,36800.0
2009-06-17 13:10:00,32.24,32.33,32.24,32.29,12200.0,22.089,22.1507,22.089,22.1233,12200.0
2009-06-17 13:15:00,32.28,32.28,32.22,32.24,17700.0,22.1164,22.1164,22.0753,22.089,17700.0
2009-06-17 13:20:00,32.23,32.4,32.23,32.34,22100.0,22.0822,22.1986,22.0822,22.1575,22100.0
2009-06-17 13:25:00,32.36,32.47,32.34,32.46,15600.0,22.1712,22.2466,22.1575,22.2397,15600.0
2009-06-17 13:30:00,32.46,32.57,32.44,32.57,44000.0,22.2397,22.3151,22.226,22.3151,44000.0
2009-06-17 13:35:00,32.57,32.75,32.56,32.7,54500.0,22.3151,22.4384,22.3083,22.4042,54500.0
2009-06-17 13:40:00,32.7,32.85,32.7,32.8,25800.0,22.4042,22.5069,22.4042,22.4727,25800.0
2009-06-17 13:45:00,32.8,33.01,32.8,32.85,87400.0,22.4727,22.6166,22.4727,22.5069,87400.0
2009-06-17 13:50:00,32.85,32.88,32.81,32.81,17000.0,22.5069,22.5275,22.4795,22.4795,17000.0
2009-06-17 13:55:00,32.81,32.84,32.72,32.75,8900.0,22.4795,22.5001,22.4179,22.4384,8900.0
2009-06-17 14:00:00,32.74,32.79,32.7,32.73,25600.0,22.4316,22.4658,22.4042,22.4247,25600.0
2009-06-17 14:05:00,32.72,32.75,32.6,32.61,19000.0,22.4179,22.4384,22.3357,22.3425,19000.0
2009-06-17 14:10:00,32.63,32.66,32.61,32.65,12300.0,22.3562,22.3768,22.3425,22.3699,12300.0
2009-06-17 14:15:00,32.65,32.72,32.64,32.69,25700.0,22.3699,22.4179,22.3631,22.3973,25700.0
2009-06-17 14:20:00,32.68,32.78,32.68,32.78,25100.0,22.3905,22.459,22.3905,22.459,25100.0
2009-06-17 14:25:00,32.78,32.83,32.72,32.83,18400.0,22.459,22.4932,22.4179,22.4932,18400.0
2009-06-17 14:30:00,32.83,32.84,32.74,32.74,49900.0,22.4932,22.5001,22.4316,22.4316,49900.0
2009-06-17 14:35:00,32.74,32.76,32.71,32.72,19400.0,22.4316,22.4453,22.411,22.4179,19400.0
2009-06-17 14:40:00,32.73,32.73,32.58,32.59,20100.0,22.4247,22.4247,22.322,22.3288,20100.0
2009-06-17 14:45:00,32.59,32.62,32.55,32.57,20500.0,22.3288,22.3494,22.3014,22.3151,20500.0
2009-06-17 14:50:00,32.56,32.56,32.46,32.49,19100.0,22.3083,22.3083,22.2397,22.2603,19100.0
2009-06-17 14:55:00,32.49,32.62,32.49,32.59,16300.0,22.2603,22.3494,22.2603,22.3288,16300.0
2009-06-17 15:00:00,32.6,32.68,32.54,32.66,23300.0,22.3357,22.3905,22.2945,22.3768,23300.0
2009-06-17 15:05:00,32.67,32.69,32.46,32.55,22200.0,22.3836,22.3973,22.2397,22.3014,22200.0
2009-06-17 15:10:00,32.55,32.58,32.52,32.58,16500.0,22.3014,22.322,22.2808,22.322,16500.0
2009-06-17 15:15:00,32.59,32.6,32.48,32.57,22900.0,22.3288,22.3357,22.2534,22.3151,22900.0
2009-06-17 15:20:00,32.58,32.63,32.53,32.58,44300.0,22.322,22.3562,22.2877,22.322,44300.0
2009-06-17 15:25:00,32.59,32.59,32.39,32.46,60600.0,22.3288,22.3288,22.1918,22.2397,60600.0
2009-06-17 15:30:00,32.45,32.55,32.44,32.52,89300.0,22.2329,22.3014,22.226,22.2808,89300.0
2009-06-17 15:35:00,32.53,32.53,32.45,32.51,68800.0,22.2877,22.2877,22.2329,22.274,68800.0
2009-06-17 15:40:00,32.5,32.59,32.44,32.55,49500.0,22.2671,22.3288,22.226,22.3014,49500.0
2009-06-17 15:45:00,32.56,32.72,32.54,32.71,54900.0,22.3083,22.4179,22.2945,22.411,54900.0
2009-06-17 15:50:00,32.71,32.73,32.6,32.66,82400.0,22.411,22.4247,22.3357,22.3768,82400.0
2009-06-17 15:55:00,32.67,32.68,32.57,32.61,140300.0,22.3836,22.3905,22.3151,22.3425,140300.0
2009-06-18 09:30:00,32.47,32.68,32.06,32.13,38100.0,22.2466,22.3905,21.9657,22.0136,38100.0
2009-06-18 09:35:00,32.06,32.15,31.61,31.67,59300.0,21.9657,22.0273,21.6574,21.6985,59300.0
2009-06-18 09:40:00,31.64,31.91,31.64,31.91,37900.0,21.6779,21.8629,21.6779,21.8629,37900.0
2009-06-18 09:45:00,31.89,32.01,31.84,31.92,25900.0,21.8492,21.9314,21.8149,21.8698,25900.0
2009-06-18 09:50:00,31.9,32.11,31.79,32.03,58700.0,21.8561,21.9999,21.7807,21.9451,58700.0
2009-06-18 09:55:00,32.03,32.33,32.0,32.3,70900.0,21.9451,22.1507,21.9246,22.1301,70900.0
2009-06-18 10:00:00,32.29,32.47,32.27,32.4,29700.0,22.1233,22.2466,22.1096,22.1986,29700.0
2009-06-18 10:05:00,32.38,32.38,32.19,32.32,13000.0,22.1849,22.1849,22.0547,22.1438,13000.0
2009-06-18 10:10:00,32.31,32.42,32.22,32.24,32100.0,22.137,22.2123,22.0753,22.089,32100.0
2009-06-18 10:15:00,32.23,32.32,32.22,32.31,18700.0,22.0822,22.1438,22.0753,22.137,18700.0
2009-06-18 10:20:00,32.31,32.35,32.24,32.24,16100.0,22.137,22.1644,22.089,22.089,16100.0
2009-06-18 10:25:00,32.25,32.28,32.2,32.24,9300.0,22.0959,22.1164,22.0616,22.089,9300.0
2009-06-18 10:30:00,32.19,32.22,32.06,32.09,78800.0,22.0547,22.0753,21.9657,21.9862,78800.0
2009-06-18 10:35:00,32.11,32.13,32.0,32.01,15600.0,21.9999,22.0136,21.9246,21.9314,15600.0
2009-06-18 10:40:00,32.02,32.03,32.0,32.0,60400.0,21.9383,21.9451,21.9246,21.9246,60400.0
2009-06-18 10:45:00,32.01,32.02,31.96,31.98,42000.0,21.9314,21.9383,21.8972,21.9109,42000.0
2009-06-18 10:50:00,31.98,31.99,31.81,31.84,54500.0,21.9109,21.9177,21.7944,21.8149,54500.0
2009-06-18 10:55:00,31.86,31.91,31.83,31.91,24300.0,21.8287,21.8629,21.8081,21.8629,24300.0
2009-06-18 11:00:00,31.93,32.0,31.88,31.98,30500.0,21.8766,21.9246,21.8424,21.9109,30500.0
2009-06-18 11:05:00,31.98,32.0,31.94,31.96,22000.0,21.9109,21.9246,21.8835,21.8972,22000.0
2009-06-18 11:10:00,31.97,32.0,31.94,31.94,38500.0,21.904,21.9246,21.8835,21.8835,38500.0
2009-06-18 11:15:00,31.95,31.99,31.94,31.99,43800.0,21.8903,21.9177,21.8835,21.9177,43800.0
2009-06-18 11:20:00,31.98,32.02,31.96,32.0,22400.0,21.9109,21.9383,21.8972,21.9246,22400.0
2009-06-18 11:25:00,32.0,32.0,31.95,31.98,31300.0,21.9246,21.9246,21.8903,21.9109,31300.0
2009-06-18 11:30:00,31.97,32.03,31.95,31.97,48100.0,21.904,21.9451,21.8903,21.904,48100.0
2009-06-18 11:35:00,31.97,31.99,31.91,31.97,32200.0,21.904,21.9177,21.8629,21.904,32200.0
2009-06-18 11:40:00,31.97,31.99,31.95,31.97,144700.0,21.904,21.9177,21.8903,21.904,144700.0
2009-06-18 11:45:00,31.97,31.98,31.83,31.83,21500.0,21.904,21.9109,21.8081,21.8081,21500.0
2009-06-18 11:50:00,31.83,31.84,31.72,31.73,56300.0,21.8081,21.8149,21.7327,21.7396,56300.0
2009-06-18 11:55:00,31.73,31.84,31.72,31.8,57000.0,21.7396,21.8149,21.7327,21.7875,57000.0
2009-06-18 12:00:00,31.8,31.83,31.76,31.8,11700.0,21.7875,21.8081,21.7601,21.7875,11700.0
2009-06-18 12:05:00,31.8,31.85,31.8,31.85,4500.0,21.7875,21.8218,21.7875,21.8218,4500.0
2009-06-18 12:10:00,31.84,31.92,31.84,31.92,27900.0,21.8149,21.8698,21.8149,21.8698,27900.0
2009-06-18 12:15:00,31.91,31.92,31.88,31.88,18700.0,21.8629,21.8698,21.8424,21.8424,18700.0
2009-06-18 12:20:00,31.88,31.88,31.82,31.85,20200.0,21.8424,21.8424,21.8012,21.8218,20200.0
2009-06-18 12:25:00,31.86,31.91,31.83,31.9,13500.0,21.8287,21.8629,21.8081,21.8561,13500.0
2009-06-18 12:30:00,31.91,31.96,31.91,31.96,8500.0,21.8629,21.8972,21.8629,21.8972,8500.0
2009-06-18 12:35:00,31.96,31.96,31.89,31.9,23300.0,21.8972,21.8972,21.8492,21.8561,23300.0
2009-06-18 12:40:00,31.91,31.91,31.85,31.87,22200.0,21.8629,21.8629,21.8218,21.8355,22200.0
2009-06-18 12:45:00,31.87,31.95,31.86,31.95,26500.0,21.8355,21.8903,21.8287,21.8903,26500.0
2009-06-18 12:50:00,31.96,32.0,31.95,31.98,12000.0,21.8972,21.9246,21.8903,21.9109,12000.0
2009-06-18 12:55:00,31.99,32.06,31.97,32.05,11700.0,21.9177,21.9657,21.904,21.9588,11700.0
2009-06-18 13:00:00,32.06,32.09,32.04,32.07,11500.0,21.9657,21.9862,21.952,21.9725,11500.0
2009-06-18 13:05:00,32.08,32.18,32.05,32.14,19500.0,21.9794,22.0479,21.9588,22.0205,19500.0
2009-06-18 13:10:00,32.13,32.14,32.07,32.09,13100.0,22.0136,22.0205,21.9725,21.9862,13100.0
2009-06-18 13:15:00,32.11,32.11,31.98,31.99,13500.0,21.9999,21.9999,21.9109,21.9177,13500.0
2009-06-18 13:20:00,32.01,32.07,32.01,32.07,15300.0,21.9314,21.9725,21.9314,21.9725,15300.0
2009-06-18 13:25:00,32.07,32.08,32.01,32.07,16000.0,21.9725,21.9794,21.9314,21.9725,16000.0
2009-06-18 13:30:00,32.07,32.07,32.03,32.03,15000.0,21.9725,21.9725,21.9451,21.9451,15000.0
2009-06-18 13:35:00,32.04,32.05,31.95,31.96,42100.0,21.952,21.9588,21.8903,21.8972,42100.0
2009-06-18 13:40:00,31.96,32.02,31.92,31.96,18700.0,21.8972,21.9383,21.8698,21.8972,18700.0
2009-06-18 13:45:00,31.95,32.01,31.94,31.97,15000.0,21.8903,21.9314,21.8835,21.904,15000.0
2009-06-18 13:50:00,31.98,31.99,31.96,31.99,13500.0,21.9109,21.9177,21.8972,21.9177,13500.0
2009-06-18 13:55:00,32.0,32.0,31.9,31.91,14100.0,21.9246,21.9246,21.8561,21.8629,14100.0
2009-06-18 14:00:00,31.91,31.92,31.86,31.9,14600.0,21.8629,21.8698,21.8287,21.8561,14600.0
2009-06-18 14:05:00,31.9,31.97,31.87,31.9,31800.0,21.8561,21.904,21.8355,21.8561,31800.0
2009-06-18 14:10:00,31.9,31.9,31.79,31.88,26600.0,21.8561,21.8561,21.7807,21.8424,26600.0
2009-06-18 14:15:00,31.88,31.94,31.87,31.92,16700.0,21.8424,21.8835,21.8355,21.8698,16700.0
2009-06-18 14:20:00,31.92,31.93,31.82,31.86,21400.0,21.8698,21.8766,21.8012,21.8287,21400.0
2009-06-18 14:25:00,31.86,31.9,31.83,31.9,15700.0,21.8287,21.8561,21.8081,21.8561,15700.0
2009-06-18 14:30:00,31.92,31.94,31.83,31.91,28300.0,21.8698,21.8835,21.8081,21.8629,28300.0
2009-06-18 14:35:00,31.91,31.94,31.86,31.93,22400.0,21.8629,21.8835,21.8287,21.8766,22400.0
2009-06-18 14:40:00,31.94,32.02,31.92,32.0,16300.0,21.8835,21.9383,21.8698,21.9246,16300.0
2009-06-18 14:45:00,32.0,32.08,32.0,32.02,13400.0,21.9246,21.9794,21.9246,21.9383,13400.0
2009-06-18 14:50:00,32.02,32.05,32.0,32.05,21400.0,21.9383,21.9588,21.9246,21.9588,21400.0
2009-06-18 14:55:00,32.05,32.09,32.0,32.09,25000.0,21.9588,21.9862,21.9246,21.9862,25000.0
2009-06-18 15:00:00,32.1,32.12,32.03,32.04,21800.0,21.9931,22.0068,21.9451,21.952,21800.0
2009-06-18 15:05:00,32.04,32.16,32.04,32.16,17900.0,21.952,22.0342,21.952,22.0342,17900.0
2009-06-18 15:10:00,32.15,32.18,32.07,32.11,49000.0,22.0273,22.0479,21.9725,21.9999,49000.0
2009-06-18 15:15:00,32.09,32.13,32.07,32.08,39000.0,21.9862,22.0136,21.9725,21.9794,39000.0
2009-06-18 15:20:00,32.09,32.09,31.99,32.05,22600.0,21.9862,21.9862,21.9177,21.9588,22600.0
2009-06-18 15:25:00,32.05,32.06,32.02,32.04,34100.0,21.9588,21.9657,21.9383,21.952,34100.0
2009-06-18 15:30:00,32.04,32.13,32.0,32.0,41100.0,21.952,22.0136,21.9246,21.9246,41100.0
2009-06-18 15:35:00,32.0,32.01,31.94,31.96,39800.0,21.9246,21.9314,21.8835,21.8972,39800.0
2009-06-18 15:40:00,31.97,32.04,31.95,32.01,48900.0,21.904,21.952,21.8903,21.9314,48900.0
2009-06-18 15:45:00,32.02,32.03,31.91,31.97,77700.0,21.9383,21.9451,21.8629,21.904,77700.0
2009-06-18 15:50:00,31.97,32.0,31.88,32.0,61900.0,21.904,21.9246,21.8424,21.9246,61900.0
2009-06-18 15:55:00,32.01,32.07,31.94,31.95,111800.0,21.9314,21.9725,21.8835,21.8903,111800.0
2009-06-19 09:30:00,32.38,32.63,32.31,32.42,423300.0,22.1849,22.3562,22.137,22.2123,423300.0
2009-06-19 09:35:00,32.42,32.73,32.38,32.73,32200.0,22.2123,22.4247,22.1849,22.4247,32200.0
2009-06-19 09:40:00,32.79,32.88,32.62,32.73,33100.0,22.4658,22.5275,22.3494,22.4247,33100.0
2009-06-19 09:45:00,32.74,32.8,32.7,32.77,18100.0,22.4316,22.4727,22.4042,22.4521,18100.0
2009-06-19 09:50:00,32.78,32.86,32.73,32.76,34300.0,22.459,22.5138,22.4247,22.4453,34300.0
2009-06-19 09:55:00,32.78,32.81,32.72,32.75,30800.0,22.459,22.4795,22.4179,22.4384,30800.0
2009-06-19 10:00:00,32.76,32.76,32.65,32.72,37300.0,22.4453,22.4453,22.3699,22.4179,37300.0
2009-06-19 10:05:00,32.71,32.71,32.58,32.63,24000.0,22.411,22.411,22.322,22.3562,24000.0
2009-06-19 10:10:00,32.63,32.7,32.34,32.34,50500.0,22.3562,22.4042,22.1575,22.1575,50500.0
2009-06-19 10:15:00,32.33,32.43,32.29,32.41,21400.0,22.1507,22.2192,22.1233,22.2055,21400.0
2009-06-19 10:20:00,32.41,32.41,32.26,32.4,32600.0,22.2055,22.2055,22.1027,22.1986,32600.0
2009-06-19 10:25:00,32.39,32.4,32.29,32.36,13500.0,22.1918,22.1986,22.1233,22.1712,13500.0
2009-06-19 10:30:00,32.35,32.49,32.29,32.36,49400.0,22.1644,22.2603,22.1233,22.1712,49400.0
2009-06-19 10:35:00,32.36,32.45,32.36,32.45,12400.0,22.1712,22.2329,22.1712,22.2329,12400.0
2009-06-19 10:40:00,32.44,32.49,32.38,32.47,15600.0,22.226,22.2603,22.1849,22.2466,15600.0
2009-06-19 10:45:00,32.47,32.51,32.43,32.51,19100.0,22.2466,22.274,22.2192,22.274,19100.0
2009-06-19 10:50:00,32.51,32.59,32.44,32.58,15400.0,22.274,22.3288,22.226,22.322,15400.0
2009-06-19 10:55:00,32.58,32.59,32.49,32.51,21500.0,22.322,22.3288,22.2603,22.274,21500.0
2009-06-19 11:00:00,32.52,32.56,32.49,32.56,26400.0,22.2808,22.3083,22.2603,22.3083,26400.0
2009-06-19 11:05:00,32.56,32.62,32.56,32.61,21100.0,22.3083,22.3494,22.3083,22.3425,21100.0
2009-06-19 11:10:00,32.61,32.64,32.6,32.62,20800.0,22.3425,22.3631,22.3357,22.3494,20800.0
2009-06-19 11:15:00,32.62,32.64,32.54,32.56,23400.0,22.3494,22.3631,22.2945,22.3083,23400.0
2009-06-19 11:20:00,32.56,32.6,32.51,32.56,25600.0,22.3083,22.3357,22.274,22.3083,25600.0
2009-06-19 11:25:00,32.56,32.61,32.52,32.55,21200.0,22.3083,22.3425,22.2808,22.3014,21200.0
2009-06-19 11:30:00,32.53,32.54,32.49,32.51,10200.0,22.2877,22.2945,22.2603,22.274,10200.0
2009-06-19 11:35:00,32.49,32.49,32.44,32.49,11600.0,22.2603,22.2603,22.226,22.2603,11600.0
2009-06-19 11:40:00,32.49,32.5,32.42,32.42,12100.0,22.2603,22.2671,22.2123,22.2123,12100.0
2009-06-19 11:45:00,32.42,32.42,32.31,32.36,16900.0,22.2123,22.2123,22.137,22.1712,16900.0
2009-06-19 11:50:00,32.35,32.43,32.35,32.43,6900.0,22.1644,22.2192,22.1644,22.2192,6900.0
2009-06-19 11:55:00,32.43,32.45,32.42,32.44,4100.0,22.2192,22.2329,22.2123,22.226,4100.0
2009-06-19 12:00:00,32.44,32.45,32.4,32.42,13000.0,22.226,22.2329,22.1986,22.2123,13000.0
2009-06-19 12:05:00,32.42,32.43,32.36,32.36,5500.0,22.2123,22.2192,22.1712,22.1712,5500.0
2009-06-19 12:10:00,32.35,32.35,32.28,32.28,8900.0,22.1644,22.1644,22.1164,22.1164,8900.0
2009-06-19 12:15:00,32.28,32.3,32.25,32.28,9300.0,22.1164,22.1301,22.0959,22.1164,9300.0
2009-06-19 12:20:00,32.27,32.27,32.19,32.2,6100.0,22.1096,22.1096,22.0547,22.0616,6100.0
2009-06-19 12:25:00,32.19,32.2,32.11,32.14,13300.0,22.0547,22.0616,21.9999,22.0205,13300.0
2009-06-19 12:30:00,32.14,32.15,32.08,32.11,8300.0,22.0205,22.0273,21.9794,21.9999,8300.0
2009-06-19 12:35:00,32.11,32.17,32.08,32.14,7800.0,21.9999,22.041,21.9794,22.0205,7800.0
2009-06-19 12:40:00,32.14,32.19,32.13,32.15,24800.0,22.0205,22.0547,22.0136,22.0273,24800.0
2009-06-19 12:45:00,32.15,32.17,32.12,32.13,4000.0,22.0273,22.041,22.0068,22.0136,4000.0
2009-06-19 12:50:00,32.13,32.16,32.12,32.15,8000.0,22.0136,22.0342,22.0068,22.0273,8000.0
2009-06-19 12:55:00,32.15,32.16,32.06,32.07,10800.0,22.0273,22.0342,21.9657,21.9725,10800.0
2009-06-19 13:00:00,32.06,32.09,32.06,32.08,5800.0,21.9657,21.9862,21.9657,21.9794,5800.0
2009-06-19 13:05:00,32.08,32.09,32.05,32.06,5900.0,21.9794,21.9862,21.9588,21.9657,5900.0
2009-06-19 13:10:00,32.06,32.18,32.05,32.17,12300.0,21.9657,22.0479,21.9588,22.041,12300.0
2009-06-19 13:15:00,32.17,32.21,32.14,32.15,32200.0,22.041,22.0685,22.0205,22.0273,32200.0
2009-06-19 13:20:00,32.17,32.17,32.15,32.16,10500.0,22.041,22.041,22.0273,22.0342,10500.0
2009-06-19 13:25:00,32.15,32.16,32.07,32.11,8200.0,22.0273,22.0342,21.9725,21.9999,8200.0
2009-06-19 13:30:00,32.11,32.18,32.1,32.18,10700.0,21.9999,22.0479,21.9931,22.0479,10700.0
2009-06-19 13:35:00,32.19,32.25,32.16,32.17,7500.0,22.0547,22.0959,22.0342,22.041,7500.0
2009-06-19 13:40:00,32.17,32.21,32.17,32.2,7300.0,22.041,22.0685,22.041,22.0616,7300.0
2009-06-19 13:45:00,32.2,32.21,32.12,32.13,6500.0,22.0616,22.0685,22.0068,22.0136,6500.0
2009-06-19 13:50:00,32.13,32.21,32.13,32.21,11400.0,22.0136,22.0685,22.0136,22.0685,11400.0
2009-06-19 13:55:00,32.22,32.24,32.15,32.15,13700.0,22.0753,22.089,22.0273,22.0273,13700.0
2009-06-19 14:00:00,32.15,32.17,32.12,32.14,17400.0,22.0273,22.041,22.0068,22.0205,17400.0
2009-06-19 14:05:00,32.13,32.15,32.09,32.11,18500.0,22.0136,22.0273,21.9862,21.9999,18500.0
2009-06-19 14:10:00,32.12,32.12,32.02,32.06,12000.0,22.0068,22.0068,21.9383,21.9657,12000.0
2009-06-19 14:15:00,32.05,32.05,31.99,32.0,17100.0,21.9588,21.9588,21.9177,21.9246,17100.0
2009-06-19 14:20:00,32.01,32.02,31.98,31.99,17100.0,21.9314,21.9383,21.9109,21.9177,17100.0
2009-06-19 14:25:00,31.99,32.04,31.98,32.03,13900.0,21.9177,21.952,21.9109,21.9451,13900.0
2009-06-19 14:30:00,32.04,32.17,32.02,32.16,16300.0,21.952,22.041,21.9383,22.0342,16300.0
2009-06-19 14:35:00,32.17,32.2,32.15,32.19,19800.0,22.041,22.0616,22.0273,22.0547,19800.0
2009-06-19 14:40:00,32.18,32.25,32.18,32.23,9100.0,22.0479,22.0959,22.0479,22.0822,9100.0
2009-06-19 14:45:00,32.23,32.24,32.19,32.21,6300.0,22.0822,22.089,22.0547,22.0685,6300.0
2009-06-19 14:50:00,32.21,32.23,32.19,32.22,8300.0,22.0685,22.0822,22.0547,22.0753,8300.0
2009-06-19 14:55:00,32.23,32.26,32.21,32.24,15400.0,22.0822,22.1027,22.0685,22.089,15400.0
2009-06-19 15:00:00,32.26,32.31,32.23,32.28,16100.0,22.1027,22.137,22.0822,22.1164,16100.0
2009-06-19 15:05:00,32.27,32.28,32.14,32.17,19500.0,22.1096,22.1164,22.0205,22.041,19500.0
2009-06-19 15:10:00,32.18,32.22,32.15,32.19,16200.0,22.0479,22.0753,22.0273,22.0547,16200.0
2009-06-19 15:15:00,32.18,32.29,32.15,32.25,28400.0,22.0479,22.1233,22.0273,22.0959,28400.0
2009-06-19 15:20:00,32.25,32.29,32.24,32.28,23600.0,22.0959,22.1233,22.089,22.1164,23600.0
2009-06-19 15:25:00,32.28,32.42,32.25,32.42,26900.0,22.1164,22.2123,22.0959,22.2123,26900.0
2009-06-19 15:30:00,32.43,32.48,32.39,32.42,24900.0,22.2192,22.2534,22.1918,22.2123,24900.0
2009-06-19 15:35:00,32.42,32.44,32.36,32.37,26400.0,22.2123,22.226,22.1712,22.1781,26400.0
2009-06-19 15:40:00,32.37,32.47,32.37,32.43,53600.0,22.1781,22.2466,22.1781,22.2192,53600.0
2009-06-19 15:45:00,32.42,32.42,32.24,32.33,42000.0,22.2123,22.2123,22.089,22.1507,42000.0
2009-06-19 15:50:00,32.35,32.35,32.24,32.27,37800.0,22.1644,22.1644,22.089,22.1096,37800.0
2009-06-19 15:55:00,32.28,32.31,32.22,32.24,71600.0,22.1164,22.137,22.0753,22.089,71600.0
2009-06-22 09:30:00,31.76,31.82,31.45,31.5,50800.0,21.7601,21.8012,21.5477,21.582,50800.0
2009-06-22 09:35:00,31.47,31.47,31.09,31.2,41900.0,21.5614,21.5614,21.3011,21.3765,41900.0
2009-06-22 09:40:00,31.2,31.23,30.94,30.99,34500.0,21.3765,21.397,21.1983,21.2326,34500.0
2009-06-22 09:45:00,31.0,31.09,30.97,31.04,19800.0,21.2394,21.3011,21.2189,21.2668,19800.0
2009-06-22 09:50:00,31.04,31.12,30.93,30.97,18000.0,21.2668,21.3216,21.1915,21.2189,18000.0
2009-06-22 09:55:00,30.98,30.98,30.8,30.89,17500.0,21.2257,21.2257,21.1024,21.1641,17500.0
2009-06-22 10:00:00,30.86,30.87,30.7,30.78,33200.0,21.1435,21.1504,21.0339,21.0887,33200.0
2009-06-22 10:05:00,30.79,31.0,30.74,30.98,29600.0,21.0955,21.2394,21.0613,21.2257,29600.0
2009-06-22 10:10:00,31.0,31.02,30.95,30.98,20500.0,21.2394,21.2531,21.2052,21.2257,20500.0
2009-06-22 10:15:00,30.98,31.01,30.89,30.89,21900.0,21.2257,21.2463,21.1641,21.1641,21900.0
2009-06-22 10:20:00,30.89,30.95,30.88,30.95,14000.0,21.1641,21.2052,21.1572,21.2052,14000.0
2009-06-22 10:25:00,30.97,31.05,30.94,30.97,23700.0,21.2189,21.2737,21.1983,21.2189,23700.0
2009-06-22 10:30:00,30.96,31.0,30.83,30.85,17100.0,21.212,21.2394,21.123,21.1367,17100.0
2009-06-22 10:35:00,30.85,30.96,30.81,30.93,28300.0,21.1367,21.212,21.1093,21.1915,28300.0
2009-06-22 10:40:00,30.94,30.97,30.84,30.84,20500.0,21.1983,21.2189,21.1298,21.1298,20500.0
2009-06-22 10:45:00,30.84,30.86,30.82,30.85,12200.0,21.1298,21.1435,21.1161,21.1367,12200.0
2009-06-22 10:50:00,30.86,30.86,30.8,30.8,13900.0,21.1435,21.1435,21.1024,21.1024,13900.0
2009-06-22 10:55:00,30.8,30.88,30.8,30.84,14500.0,21.1024,21.1572,21.1024,21.1298,14500.0
2009-06-22 11:00:00,30.84,30.84,30.77,30.82,9600.0,21.1298,21.1298,21.0818,21.1161,9600.0
2009-06-22 11:05:00,30.82,30.86,30.81,30.83,21600.0,21.1161,21.1435,21.1093,21.123,21600.0
2009-06-22 11:10:00,30.83,30.86,30.83,30.84,14200.0,21.123,21.1435,21.123,21.1298,14200.0
2009-06-22 11:15:00,30.84,30.92,30.82,30.91,18600.0,21.1298,21.1846,21.1161,21.1778,18600.0
2009-06-22 11:20:00,30.92,30.97,30.91,30.95,7100.0,21.1846,21.2189,21.1778,21.2052,7100.0
2009-06-22 11:25:00,30.95,30.96,30.89,30.89,11800.0,21.2052,21.212,21.1641,21.1641,11800.0
2009-06-22 11:30:00,30.87,30.92,30.85,30.86,18000.0,21.1504,21.1846,21.1367,21.1435,18000.0
2009-06-22 11:35:00,30.85,30.85,30.78,30.8,13700.0,21.1367,21.1367,21.0887,21.1024,13700.0
2009-06-22 11:40:00,30.81,30.83,30.79,30.8,15400.0,21.1093,21.123,21.0955,21.1024,15400.0
2009-06-22 11:45:00,30.81,30.82,30.73,30.74,22300.0,21.1093,21.1161,21.0544,21.0613,22300.0
2009-06-22 11:50:00,30.75,30.77,30.69,30.77,15200.0,21.0681,21.0818,21.027,21.0818,15200.0
2009-06-22 11:55:00,30.75,30.76,30.68,30.72,20500.0,21.0681,21.075,21.0202,21.0476,20500.0
2009-06-22 12:00:00,30.71,30.75,30.69,30.71,37000.0,21.0407,21.0681,21.027,21.0407,37000.0
2009-06-22 12:05:00,30.72,30.77,30.69,30.69,15700.0,21.0476,21.0818,21.027,21.027,15700.0
2009-06-22 12:10:00,30.7,30.75,30.7,30.71,9800.0,21.0339,21.0681,21.0339,21.0407,9800.0
2009-06-22 12:15:00,30.71,30.71,30.63,30.64,22700.0,21.0407,21.0407,20.9859,20.9928,22700.0
2009-06-22 12:20:00,30.64,30.67,30.57,30.6,19800.0,20.9928,21.0133,20.9448,20.9654,19800.0
2009-06-22 12:25:00,30.62,30.71,30.61,30.68,44800.0,20.9791,21.0407,20.9722,21.0202,44800.0
2009-06-22 12:30:00,30.67,30.76,30.66,30.71,73700.0,21.0133,21.075,21.0065,21.0407,73700.0
2009-06-22 12:35:00,30.7,30.77,30.7,30.76,46800.0,21.0339,21.0818,21.0339,21.075,46800.0
2009-06-22 12:40:00,30.77,30.85,30.77,30.85,11400.0,21.0818,21.1367,21.0818,21.1367,11400.0
2009-06-22 12:45:00,30.85,30.85,30.79,30.81,12000.0,21.1367,21.1367,21.0955,21.1093,12000.0
2009-06-22 12:50:00,30.82,30.83,30.78,30.8,9800.0,21.1161,21.123,21.0887,21.1024,9800.0
2009-06-22 12:55:00,30.8,30.84,30.8,30.83,12500.0,21.1024,21.1298,21.1024,21.123,12500.0
2009-06-22 13:00:00,30.82,30.84,30.81,30.81,10500.0,21.1161,21.1298,21.1093,21.1093,10500.0
2009-06-22 13:05:00,30.81,30.84,30.79,30.81,13000.0,21.1093,21.1298,21.0955,21.1093,13000.0
2009-06-22 13:10:00,30.82,30.83,30.71,30.73,17700.0,21.1161,21.123,21.0407,21.0544,17700.0
2009-06-22 13:15:00,30.72,30.75,30.63,30.69,16700.0,21.0476,21.0681,20.9859,21.027,16700.0
2009-06-22 13:20:00,30.69,30.7,30.66,30.69,10000.0,21.027,21.0339,21.0065,21.027,10000.0
2009-06-22 13:25:00,30.68,30.74,30.62,30.72,18300.0,21.0202,21.0613,20.9791,21.0476,18300.0
2009-06-22 13:30:00,30.71,30.76,30.7,30.75,11600.0,21.0407,21.075,21.0339,21.0681,11600.0
2009-06-22 13:35:00,30.75,30.77,30.71,30.71,9400.0,21.0681,21.0818,21.0407,21.0407,9400.0
2009-06-22 13:40:00,30.73,30.77,30.71,30.74,15000.0,21.0544,21.0818,21.0407,21.0613,15000.0
2009-06-22 13:45:00,30.75,30.76,30.67,30.69,14200.0,21.0681,21.075,21.0133,21.027,14200.0
2009-06-22 13:50:00,30.69,30.7,30.66,30.67,39200.0,21.027,21.0339,21.0065,21.0133,39200.0
2009-06-22 13:55:00,30.67,30.71,30.65,30.7,18100.0,21.0133,21.0407,20.9996,21.0339,18100.0
2009-06-22 14:00:00,30.69,30.7,30.66,30.69,17900.0,21.027,21.0339,21.0065,21.027,17900.0
2009-06-22 14:05:00,30.68,30.68,30.64,30.67,14100.0,21.0202,21.0202,20.9928,21.0133,14100.0
2009-06-22 14:10:00,30.67,30.68,30.62,30.67,11200.0,21.0133,21.0202,20.9791,21.0133,11200.0
2009-06-22 14:15:00,30.67,30.74,30.67,30.73,17300.0,21.0133,21.0613,21.0133,21.0544,17300.0
2009-06-22 14:20:00,30.75,30.79,30.74,30.78,10600.0,21.0681,21.0955,21.0613,21.0887,10600.0
2009-06-22 14:25:00,30.77,30.81,30.7,30.7,38000.0,21.0818,21.1093,21.0339,21.0339,38000.0
2009-06-22 14:30:00,30.69,30.7,30.67,30.69,14000.0,21.027,21.0339,21.0133,21.027,14000.0
2009-06-22 14:35:00,30.69,30.77,30.66,30.77,34400.0,21.027,21.0818,21.0065,21.0818,34400.0
2009-06-22 14:40:00,30.75,30.77,30.69,30.7,11400.0,21.0681,21.0818,21.027,21.0339,11400.0
2009-06-22 14:45:00,30.7,30.74,30.66,30.72,21900.0,21.0339,21.0613,21.0065,21.0476,21900.0
2009-06-22 14:50:00,30.71,30.73,30.66,30.69,31600.0,21.0407,21.0544,21.0065,21.027,31600.0
2009-06-22 14:55:00,30.68,30.78,30.67,30.77,21900.0,21.0202,21.0887,21.0133,21.0818,21900.0
2009-06-22 15:00:00,30.77,30.88,30.77,30.84,23200.0,21.0818,21.1572,21.0818,21.1298,23200.0
2009-06-22 15:05:00,30.86,30.86,30.79,30.83,19000.0,21.1435,21.1435,21.0955,21.123,19000.0
2009-06-22 15:10:00,30.85,30.85,30.79,30.84,23500.0,21.1367,21.1367,21.0955,21.1298,23500.0
2009-06-22 15:15:00,30.84,30.96,30.83,30.92,26100.0,21.1298,21.212,21.123,21.1846,26100.0
2009-06-22 15:20:00,30.93,30.94,30.86,30.88,32100.0,21.1915,21.1983,21.1435,21.1572,32100.0
2009-06-22 15:25:00,30.86,30.89,30.79,30.88,25700.0,21.1435,21.1641,21.0955,21.1572,25700.0
2009-06-22 15:30:00,30.88,30.93,30.8,30.84,58300.0,21.1572,21.1915,21.1024,21.1298,58300.0
2009-06-22 15:35:00,30.84,30.93,30.82,30.92,42900.0,21.1298,21.1915,21.1161,21.1846,42900.0
2009-06-22 15:40:00,30.9,30.9,30.66,30.66,52100.0,21.1709,21.1709,21.0065,21.0065,52100.0
2009-06-22 15:45:00,30.66,30.75,30.66,30.67,54700.0,21.0065,21.0681,21.0065,21.0133,54700.0
2009-06-22 15:50:00,30.67,30.68,30.55,30.63,64100.0,21.0133,21.0202,20.9311,20.9859,64100.0
2009-06-22 15:55:00,30.63,30.65,30.58,30.61,67700.0,20.9859,20.9996,20.9517,20.9722,67700.0
2009-06-23 09:30:00,30.94,31.3,30.81,30.9,49400.0,21.1983,21.445,21.1093,21.1709,49400.0
2009-06-23 09:35:00,30.86,31.16,30.86,31.03,38800.0,21.1435,21.3491,21.1435,21.26,38800.0
2009-06-23 09:40:00,31.03,31.14,30.84,30.84,31800.0,21.26,21.3353,21.1298,21.1298,31800.0
2009-06-23 09:45:00,30.84,31.11,30.83,31.09,55600.0,21.1298,21.3148,21.123,21.3011,55600.0
2009-06-23 09:50:00,31.13,31.34,31.13,31.24,40100.0,21.3285,21.4724,21.3285,21.4039,40100.0
2009-06-23 09:55:00,31.25,31.27,31.18,31.21,16800.0,21.4107,21.4244,21.3628,21.3833,16800.0
2009-06-23 10:00:00,31.18,31.37,30.96,31.37,32300.0,21.3628,21.4929,21.212,21.4929,32300.0
2009-06-23 10:05:00,31.34,31.35,31.1,31.13,19800.0,21.4724,21.4792,21.3079,21.3285,19800.0
2009-06-23 10:10:00,31.12,31.13,30.8,30.8,17600.0,21.3216,21.3285,21.1024,21.1024,17600.0
2009-06-23 10:15:00,30.8,31.02,30.8,30.97,33300.0,21.1024,21.2531,21.1024,21.2189,33300.0
2009-06-23 10:20:00,30.97,31.07,30.94,30.95,40900.0,21.2189,21.2874,21.1983,21.2052,40900.0
2009-06-23 10:25:00,30.95,30.96,30.82,30.83,21600.0,21.2052,21.212,21.1161,21.123,21600.0
2009-06-23 10:30:00,30.83,31.01,30.82,31.01,30700.0,21.123,21.2463,21.1161,21.2463,30700.0
2009-06-23 10:35:00,31.01,31.04,30.9,30.92,47400.0,21.2463,21.2668,21.1709,21.1846,47400.0
2009-06-23 10:40:00,30.91,30.92,30.75,30.83,39500.0,21.1778,21.1846,21.0681,21.123,39500.0
2009-06-23 10:45:00,30.82,30.86,30.81,30.85,27000.0,21.1161,21.1435,21.1093,21.1367,27000.0
2009-06-23 10:50:00,30.85,30.92,30.78,30.86,57800.0,21.1367,21.1846,21.0887,21.1435,57800.0
2009-06-23 10:55:00,30.85,30.98,30.84,30.9,64000.0,21.1367,21.2257,21.1298,21.1709,64000.0
2009-06-23 11:00:00,30.89,30.95,30.86,30.91,77200.0,21.1641,21.2052,21.1435,21.1778,77200.0
2009-06-23 11:05:00,30.91,30.92,30.86,30.86,41500.0,21.1778,21.1846,21.1435,21.1435,41500.0
2009-06-23 11:10:00,30.86,30.89,30.78,30.84,25800.0,21.1435,21.1641,21.0887,21.1298,25800.0
2009-06-23 11:15:00,30.85,30.91,30.85,30.9,31500.0,21.1367,21.1778,21.1367,21.1709,31500.0
2009-06-23 11:20:00,30.9,30.95,30.85,30.92,39800.0,21.1709,21.2052,21.1367,21.1846,39800.0
2009-06-23 11:25:00,30.91,31.0,30.9,30.96,25500.0,21.1778,21.2394,21.1709,21.212,25500.0
2009-06-23 11:30:00,30.96,31.03,30.96,31.02,13500.0,21.212,21.26,21.212,21.2531,13500.0
2009-06-23 11:35:00,31.01,31.12,31.0,31.09,26300.0,21.2463,21.3216,21.2394,21.3011,26300.0
2009-06-23 11:40:00,31.1,31.12,31.08,31.12,15600.0,21.3079,21.3216,21.2942,21.3216,15600.0
2009-06-23 11:45:00,31.11,31.12,31.07,31.08,16300.0,21.3148,21.3216,21.2874,21.2942,16300.0
2009-06-23 11:50:00,31.08,31.25,31.08,31.23,25800.0,21.2942,21.4107,21.2942,21.397,25800.0
2009-06-23 11:55:00,31.23,31.26,31.19,31.21,10700.0,21.397,21.4176,21.3696,21.3833,10700.0
2009-06-23 12:00:00,31.19,31.21,31.12,31.12,10900.0,21.3696,21.3833,21.3216,21.3216,10900.0
2009-06-23 12:05:00,31.12,31.14,31.06,31.06,12600.0,21.3216,21.3353,21.2805,21.2805,12600.0
2009-06-23 12:10:00,31.05,31.05,30.92,30.92,17600.0,21.2737,21.2737,21.1846,21.1846,17600.0
2009-06-23 12:15:00,30.92,30.94,30.89,30.92,7400.0,21.1846,21.1983,21.1641,21.1846,7400.0
2009-06-23 12:20:00,30.92,31.02,30.92,31.02,15100.0,21.1846,21.2531,21.1846,21.2531,15100.0
2009-06-23 12:25:00,31.01,31.03,30.94,30.97,16300.0,21.2463,21.26,21.1983,21.2189,16300.0
2009-06-23 12:30:00,30.98,31.01,30.97,30.98,14300.0,21.2257,21.2463,21.2189,21.2257,14300.0
2009-06-23 12:35:00,30.99,31.19,30.97,31.09,47500.0,21.2326,21.3696,21.2189,21.3011,47500.0
2009-06-23 12:40:00,31.08,31.09,31.0,31.06,16100.0,21.2942,21.3011,21.2394,21.2805,16100.0
2009-06-23 12:45:00,31.07,31.09,31.05,31.08,13300.0,21.2874,21.3011,21.2737,21.2942,13300.0
2009-06-23 12:50:00,31.09,31.1,31.02,31.04,40000.0,21.3011,21.3079,21.2531,21.2668,40000.0
2009-06-23 12:55:00,31.03,31.05,31.03,31.03,6400.0,21.26,21.2737,21.26,21.26,6400.0
2009-06-23 13:00:00,31.03,31.21,31.0,31.19,17800.0,21.26,21.3833,21.2394,21.3696,17800.0
2009-06-23 13:05:00,31.2,31.25,31.14,31.25,21600.0,21.3765,21.4107,21.3353,21.4107,21600.0
2009-06-23 13:10:00,31.24,31.33,31.21,31.21,27000.0,21.4039,21.4655,21.3833,21.3833,27000.0
2009-06-23 13:15:00,31.2,31.23,31.17,31.23,10600.0,21.3765,21.397,21.3559,21.397,10600.0
2009-06-23 13:20:00,31.21,31.23,31.19,31.21,13200.0,21.3833,21.397,21.3696,21.3833,13200.0
2009-06-23 13:25:00,31.2,31.2,31.1,31.12,17400.0,21.3765,21.3765,21.3079,21.3216,17400.0
2009-06-23 13:30:00,31.12,31.22,31.12,31.22,20800.0,21.3216,21.3902,21.3216,21.3902,20800.0
2009-06-23 13:35:00,31.22,31.22,31.21,31.22,13000.0,21.3902,21.3902,21.3833,21.3902,13000.0
2009-06-23 13:40:00,31.22,31.22,31.14,31.17,16500.0,21.3902,21.3902,21.3353,21.3559,16500.0
2009-06-23 13:45:00,31.18,31.18,31.14,31.15,8500.0,21.3628,21.3628,21.3353,21.3422,8500.0
2009-06-23 13:50:00,31.15,31.16,31.11,31.13,5500.0,21.3422,21.3491,21.3148,21.3285,5500.0
2009-06-23 13:55:00,31.13,31.13,31.01,31.02,8700.0,21.3285,21.3285,21.2463,21.2531,8700.0
2009-06-23 14:00:00,31.01,31.12,30.98,31.12,14200.0,21.2463,21.3216,21.2257,21.3216,14200.0
2009-06-23 14:05:00,31.12,31.13,31.1,31.12,8700.0,21.3216,21.3285,21.3079,21.3216,8700.0
2009-06-23 14:10:00,31.13,31.22,31.11,31.16,35500.0,21.3285,21.3902,21.3148,21.3491,35500.0
2009-06-23 14:15:00,31.16,31.21,31.15,31.17,46000.0,21.3491,21.3833,21.3422,21.3559,46000.0
2009-06-23 14:20:00,31.16,31.26,31.12,31.17,86700.0,21.3491,21.4176,21.3216,21.3559,86700.0
2009-06-23 14:25:00,31.18,31.19,31.15,31.16,13400.0,21.3628,21.3696,21.3422,21.3491,13400.0
2009-06-23 14:30:00,31.17,31.19,31.14,31.18,13800.0,21.3559,21.3696,21.3353,21.3628,13800.0
2009-06-23 14:35:00,31.18,31.19,31.14,31.17,20200.0,21.3628,21.3696,21.3353,21.3559,20200.0
2009-06-23 14:40:00,31.18,31.22,31.13,31.18,17800.0,21.3628,21.3902,21.3285,21.3628,17800.0
2009-06-23 14:45:00,31.18,31.24,31.18,31.24,20300.0,21.3628,21.4039,21.3628,21.4039,20300.0
2009-06-23 14:50:00,31.23,31.37,31.17,31.35,83400.0,21.397,21.4929,21.3559,21.4792,83400.0
2009-06-23 14:55:00,31.35,31.36,31.22,31.3,49400.0,21.4792,21.4861,21.3902,21.445,49400.0
2009-06-23 15:00:00,31.31,31.32,31.18,31.24,35500.0,21.4518,21.4587,21.3628,21.4039,35500.0
2009-06-23 15:05:00,31.24,31.27,31.14,31.15,29500.0,21.4039,21.4244,21.3353,21.3422,29500.0
2009-06-23 15:10:00,31.14,31.35,31.13,31.35,22200.0,21.3353,21.4792,21.3285,21.4792,22200.0
2009-06-23 15:15:00,31.35,31.4,31.34,31.34,28300.0,21.4792,21.5135,21.4724,21.4724,28300.0
2009-06-23 15:20:00,31.33,31.36,31.27,31.28,44900.0,21.4655,21.4861,21.4244,21.4313,44900.0
2009-06-23 15:25:00,31.29,31.44,31.29,31.42,40300.0,21.4381,21.5409,21.4381,21.5272,40300.0
2009-06-23 15:30:00,31.42,31.44,31.3,31.41,69500.0,21.5272,21.5409,21.445,21.5203,69500.0
2009-06-23 15:35:00,31.41,31.45,31.39,31.44,41500.0,21.5203,21.5477,21.5066,21.5409,41500.0
2009-06-23 15:40:00,31.46,31.49,31.43,31.48,45000.0,21.5546,21.5751,21.534,21.5683,45000.0
2009-06-23 15:45:00,31.48,31.58,31.45,31.58,69900.0,21.5683,21.6368,21.5477,21.6368,69900.0
2009-06-23 15:50:00,31.58,31.59,31.46,31.51,90200.0,21.6368,21.6437,21.5546,21.5889,90200.0
2009-06-23 15:55:00,31.51,31.54,31.43,31.45,158900.0,21.5889,21.6094,21.534,21.5477,158900.0
2009-06-24 09:30:00,31.91,32.22,31.89,32.16,56200.0,21.8629,22.0753,21.8492,22.0342,56200.0
2009-06-24 09:35:00,32.16,32.65,32.13,32.52,58300.0,22.0342,22.3699,22.0136,22.2808,58300.0
2009-06-24 09:40:00,32.51,32.67,32.41,32.44,42400.0,22.274,22.3836,22.2055,22.226,42400.0
2009-06-24 09:45:00,32.44,32.58,32.44,32.54,37700.0,22.226,22.322,22.226,22.2945,37700.0
2009-06-24 09:50:00,32.54,32.63,32.54,32.59,32500.0,22.2945,22.3562,22.2945,22.3288,32500.0
2009-06-24 09:55:00,32.59,32.65,32.55,32.57,17400.0,22.3288,22.3699,22.3014,22.3151,17400.0
2009-06-24 10:00:00,32.55,32.61,32.44,32.6,24300.0,22.3014,22.3425,22.226,22.3357,24300.0
2009-06-24 10:05:00,32.61,32.8,32.6,32.77,33700.0,22.3425,22.4727,22.3357,22.4521,33700.0
2009-06-24 10:10:00,32.8,32.91,32.8,32.86,37100.0,22.4727,22.5481,22.4727,22.5138,37100.0
2009-06-24 10:15:00,32.85,32.93,32.84,32.88,26300.0,22.5069,22.5618,22.5001,22.5275,26300.0
2009-06-24 10:20:00,32.88,33.0,32.88,32.97,39100.0,22.5275,22.6097,22.5275,22.5892,39100.0
2009-06-24 10:25:00,32.96,32.97,32.85,32.87,25900.0,22.5823,22.5892,22.5069,22.5206,25900.0
2009-06-24 10:30:00,32.87,32.91,32.75,32.81,30600.0,22.5206,22.5481,22.4384,22.4795,30600.0
2009-06-24 10:35:00,32.83,32.85,32.74,32.74,15100.0,22.4932,22.5069,22.4316,22.4316,15100.0
2009-06-24 10:40:00,32.72,32.75,32.67,32.75,16700.0,22.4179,22.4384,22.3836,22.4384,16700.0
2009-06-24 10:45:00,32.75,32.92,32.69,32.9,49500.0,22.4384,22.5549,22.3973,22.5412,49500.0
2009-06-24 10:50:00,32.91,33.03,32.9,33.0,39400.0,22.5481,22.6303,22.5412,22.6097,39400.0
2009-06-24 10:55:00,33.0,33.05,32.97,33.03,34200.0,22.6097,22.644,22.5892,22.6303,34200.0
2009-06-24 11:00:00,33.03,33.19,33.03,33.18,46200.0,22.6303,22.7399,22.6303,22.733,46200.0
2009-06-24 11:05:00,33.18,33.2,33.02,33.03,52800.0,22.733,22.7467,22.6234,22.6303,52800.0
2009-06-24 11:10:00,33.03,33.05,33.03,33.05,39800.0,22.6303,22.644,22.6303,22.644,39800.0
2009-06-24 11:15:00,33.04,33.07,33.04,33.06,40800.0,22.6371,22.6577,22.6371,22.6508,40800.0
2009-06-24 11:20:00,33.06,33.14,33.06,33.13,28700.0,22.6508,22.7056,22.6508,22.6988,28700.0
2009-06-24 11:25:00,33.14,33.25,33.13,33.24,30900.0,22.7056,22.781,22.6988,22.7741,30900.0
2009-06-24 11:30:00,33.24,33.33,33.23,33.3,26200.0,22.7741,22.8358,22.7673,22.8153,26200.0
2009-06-24 11:35:00,33.3,33.35,33.28,33.28,25100.0,22.8153,22.8495,22.8016,22.8016,25100.0
2009-06-24 11:40:00,33.28,33.28,33.22,33.28,29800.0,22.8016,22.8016,22.7604,22.8016,29800.0
2009-06-24 11:45:00,33.28,33.29,33.22,33.25,58900.0,22.8016,22.8084,22.7604,22.781,58900.0
2009-06-24 11:50:00,33.25,33.25,33.11,33.13,14900.0,22.781,22.781,22.6851,22.6988,14900.0
2009-06-24 11:55:00,33.13,33.27,33.11,33.26,16900.0,22.6988,22.7947,22.6851,22.7879,16900.0
2009-06-24 12:00:00,33.27,33.29,33.23,33.28,25700.0,22.7947,22.8084,22.7673,22.8016,25700.0
2009-06-24 12:05:00,33.28,33.28,33.19,33.22,30800.0,22.8016,22.8016,22.7399,22.7604,30800.0
2009-06-24 12:10:00,33.22,33.24,33.2,33.23,26600.0,22.7604,22.7741,22.7467,22.7673,26600.0
2009-06-24 12:15:00,33.24,33.25,33.15,33.15,14500.0,22.7741,22.781,22.7125,22.7125,14500.0
2009-06-24 12:20:00,33.15,33.18,33.14,33.14,7400.0,22.7125,22.733,22.7056,22.7056,7400.0
2009-06-24 12:25:00,33.13,33.13,33.1,33.11,10000.0,22.6988,22.6988,22.6782,22.6851,10000.0
2009-06-24 12:30:00,33.12,33.18,33.12,33.17,10500.0,22.6919,22.733,22.6919,22.7262,10500.0
2009-06-24 12:35:00,33.17,33.22,33.15,33.15,17500.0,22.7262,22.7604,22.7125,22.7125,17500.0
2009-06-24 12:40:00,33.15,33.15,32.97,32.99,17300.0,22.7125,22.7125,22.5892,22.6029,17300.0
2009-06-24 12:45:00,33.0,33.03,32.99,33.03,28100.0,22.6097,22.6303,22.6029,22.6303,28100.0
2009-06-24 12:50:00,33.05,33.05,33.02,33.02,6800.0,22.644,22.644,22.6234,22.6234,6800.0
2009-06-24 12:55:00,33.02,33.05,33.02,33.03,6400.0,22.6234,22.644,22.6234,22.6303,6400.0
2009-06-24 13:00:00,33.03,33.1,33.02,33.09,10700.0,22.6303,22.6782,22.6234,22.6714,10700.0
2009-06-24 13:05:00,33.08,33.08,33.05,33.06,6500.0,22.6645,22.6645,22.644,22.6508,6500.0
2009-06-24 13:10:00,33.07,33.08,33.03,33.03,5900.0,22.6577,22.6645,22.6303,22.6303,5900.0
2009-06-24 13:15:00,33.03,33.04,33.02,33.04,7400.0,22.6303,22.6371,22.6234,22.6371,7400.0
2009-06-24 13:20:00,33.02,33.04,33.0,33.0,5600.0,22.6234,22.6371,22.6097,22.6097,5600.0
2009-06-24 13:25:00,33.0,33.08,33.0,33.06,31600.0,22.6097,22.6645,22.6097,22.6508,31600.0
2009-06-24 13:30:00,33.05,33.11,33.05,33.09,36800.0,22.644,22.6851,22.644,22.6714,36800.0
2009-06-24 13:35:00,33.09,33.19,33.08,33.19,27100.0,22.6714,22.7399,22.6645,22.7399,27100.0
2009-06-24 13:40:00,33.18,33.21,33.17,33.2,7200.0,22.733,22.7536,22.7262,22.7467,7200.0
2009-06-24 13:45:00,33.19,33.19,33.06,33.08,37800.0,22.7399,22.7399,22.6508,22.6645,37800.0
2009-06-24 13:50:00,33.08,33.12,33.06,33.06,32900.0,22.6645,22.6919,22.6508,22.6508,32900.0
2009-06-24 13:55:00,33.06,33.1,32.96,32.97,42600.0,22.6508,22.6782,22.5823,22.5892,42600.0
2009-06-24 14:00:00,32.96,32.99,32.92,32.92,8600.0,22.5823,22.6029,22.5549,22.5549,8600.0
2009-06-24 14:05:00,32.92,32.93,32.89,32.9,7200.0,22.5549,22.5618,22.5343,22.5412,7200.0
2009-06-24 14:10:00,32.9,32.9,32.88,32.88,11300.0,22.5412,22.5412,22.5275,22.5275,11300.0
2009-06-24 14:15:00,32.9,32.92,32.78,32.85,37600.0,22.5412,22.5549,22.459,22.5069,37600.0
2009-06-24 14:20:00,32.88,32.94,32.69,32.75,39900.0,22.5275,22.5686,22.3973,22.4384,39900.0
2009-06-24 14:25:00,32.76,32.85,32.57,32.61,24300.0,22.4453,22.5069,22.3151,22.3425,24300.0
2009-06-24 14:30:00,32.61,32.66,32.46,32.61,35300.0,22.3425,22.3768,22.2397,22.3425,35300.0
2009-06-24 14:35:00,32.59,32.6,32.33,32.36,27800.0,22.3288,22.3357,22.1507,22.1712,27800.0
2009-06-24 14:40:00,32.36,32.59,32.35,32.59,24400.0,22.1712,22.3288,22.1644,22.3288,24400.0
2009-06-24 14:45:00,32.58,32.64,32.44,32.44,24500.0,22.322,22.3631,22.226,22.226,24500.0
2009-06-24 14:50:00,32.45,32.57,32.43,32.46,28100.0,22.2329,22.3151,22.2192,22.2397,28100.0
2009-06-24 14:55:00,32.47,32.48,32.31,32.35,20700.0,22.2466,22.2534,22.137,22.1644,20700.0
2009-06-24 15:00:00,32.36,32.48,32.34,32.43,35400.0,22.1712,22.2534,22.1575,22.2192,35400.0
2009-06-24 15:05:00,32.43,32.43,32.15,32.18,31400.0,22.2192,22.2192,22.0273,22.0479,31400.0
2009-06-24 15:10:00,32.18,32.26,32.11,32.26,68100.0,22.0479,22.1027,21.9999,22.1027,68100.0
2009-06-24 15:15:00,32.26,32.28,32.17,32.26,51400.0,22.1027,22.1164,22.041,22.1027,51400.0
2009-06-24 15:20:00,32.25,32.41,32.23,32.34,39000.0,22.0959,22.2055,22.0822,22.1575,39000.0
2009-06-24 15:25:00,32.36,32.48,32.34,32.4,32600.0,22.1712,22.2534,22.1575,22.1986,32600.0
2009-06-24 15:30:00,32.4,32.47,32.39,32.47,39600.0,22.1986,22.2466,22.1918,22.2466,39600.0
2009-06-24 15:35:00,32.46,32.48,32.36,32.42,43800.0,22.2397,22.2534,22.1712,22.2123,43800.0
2009-06-24 15:40:00,32.43,32.43,32.29,32.38,87500.0,22.2192,22.2192,22.1233,22.1849,87500.0
2009-06-24 15:45:00,32.4,32.55,32.36,32.51,82800.0,22.1986,22.3014,22.1712,22.274,82800.0
2009-06-24 15:50:00,32.5,32.59,32.41,32.48,94900.0,22.2671,22.3288,22.2055,22.2534,94900.0
2009-06-24 15:55:00,32.48,32.55,32.48,32.54,95900.0,22.2534,22.3014,22.2534,22.2945,95900.0
2009-06-25 09:30:00,32.06,32.82,32.06,32.48,25500.0,21.9657,22.4864,21.9657,22.2534,25500.0
2009-06-25 09:35:00,32.5,32.53,32.18,32.48,39300.0,22.2671,22.2877,22.0479,22.2534,39300.0
2009-06-25 09:40:00,32.5,32.85,32.5,32.81,23700.0,22.2671,22.5069,22.2671,22.4795,23700.0
2009-06-25 09:45:00,32.8,32.9,32.76,32.81,24100.0,22.4727,22.5412,22.4453,22.4795,24100.0
2009-06-25 09:50:00,32.8,33.14,32.73,33.14,43100.0,22.4727,22.7056,22.4247,22.7056,43100.0
2009-06-25 09:55:00,33.16,33.22,32.99,33.11,38500.0,22.7193,22.7604,22.6029,22.6851,38500.0
2009-06-25 10:00:00,33.12,33.31,33.1,33.24,27200.0,22.6919,22.8221,22.6782,22.7741,27200.0
2009-06-25 10:05:00,33.24,33.31,33.21,33.27,20300.0,22.7741,22.8221,22.7536,22.7947,20300.0
2009-06-25 10:10:00,33.29,33.39,33.2,33.21,19400.0,22.8084,22.8769,22.7467,22.7536,19400.0
2009-06-25 10:15:00,33.21,33.29,33.14,33.21,27900.0,22.7536,22.8084,22.7056,22.7536,27900.0
2009-06-25 10:20:00,33.23,33.25,33.07,33.08,21000.0,22.7673,22.781,22.6577,22.6645,21000.0
2009-06-25 10:25:00,33.1,33.21,33.08,33.2,32400.0,22.6782,22.7536,22.6645,22.7467,32400.0
2009-06-25 10:30:00,33.2,33.21,33.07,33.14,16300.0,22.7467,22.7536,22.6577,22.7056,16300.0
2009-06-25 10:35:00,33.15,33.22,33.11,33.12,25300.0,22.7125,22.7604,22.6851,22.6919,25300.0
2009-06-25 10:40:00,33.13,33.16,32.99,33.0,17400.0,22.6988,22.7193,22.6029,22.6097,17400.0
2009-06-25 10:45:00,33.0,33.05,32.99,33.03,14600.0,22.6097,22.644,22.6029,22.6303,14600.0
2009-06-25 10:50:00,33.03,33.08,33.02,33.06,23200.0,22.6303,22.6645,22.6234,22.6508,23200.0
2009-06-25 10:55:00,33.06,33.1,33.03,33.07,17600.0,22.6508,22.6782,22.6303,22.6577,17600.0
2009-06-25 11:00:00,33.08,33.21,33.06,33.21,6400.0,22.6645,22.7536,22.6508,22.7536,6400.0
2009-06-25 11:05:00,33.21,33.23,33.18,33.22,19100.0,22.7536,22.7673,22.733,22.7604,19100.0
2009-06-25 11:10:00,33.21,33.22,33.09,33.11,11300.0,22.7536,22.7604,22.6714,22.6851,11300.0
2009-06-25 11:15:00,33.14,33.14,33.09,33.11,20600.0,22.7056,22.7056,22.6714,22.6851,20600.0
2009-06-25 11:20:00,33.12,33.2,33.11,33.17,9000.0,22.6919,22.7467,22.6851,22.7262,9000.0
2009-06-25 11:25:00,33.17,33.29,33.17,33.29,12600.0,22.7262,22.8084,22.7262,22.8084,12600.0
2009-06-25 11:30:00,33.31,33.39,33.28,33.39,20000.0,22.8221,22.8769,22.8016,22.8769,20000.0
2009-06-25 11:35:00,33.39,33.49,33.38,33.44,23400.0,22.8769,22.9454,22.8701,22.9112,23400.0
2009-06-25 11:40:00,33.46,33.55,33.46,33.5,12600.0,22.9249,22.9865,22.9249,22.9523,12600.0
2009-06-25 11:45:00,33.5,33.6,33.49,33.57,14200.0,22.9523,23.0208,22.9454,23.0002,14200.0
2009-06-25 11:50:00,33.59,33.65,33.53,33.63,28700.0,23.0139,23.0551,22.9728,23.0414,28700.0
2009-06-25 11:55:00,33.63,33.86,33.63,33.85,44800.0,23.0414,23.1989,23.0414,23.1921,44800.0
2009-06-25 12:00:00,33.85,33.94,33.82,33.86,68700.0,23.1921,23.2537,23.1715,23.1989,68700.0
2009-06-25 12:05:00,33.84,33.91,33.82,33.87,11400.0,23.1852,23.2332,23.1715,23.2058,11400.0
2009-06-25 12:10:00,33.87,33.94,33.85,33.91,26200.0,23.2058,23.2537,23.1921,23.2332,26200.0
2009-06-25 12:15:00,33.9,33.95,33.81,33.82,93800.0,23.2263,23.2606,23.1647,23.1715,93800.0
2009-06-25 12:20:00,33.81,33.96,33.81,33.95,39900.0,23.1647,23.2675,23.1647,23.2606,39900.0
2009-06-25 12:25:00,33.95,33.96,33.86,33.95,83000.0,23.2606,23.2675,23.1989,23.2606,83000.0
2009-06-25 12:30:00,33.96,33.98,33.86,33.86,10800.0,23.2675,23.2812,23.1989,23.1989,10800.0
2009-06-25 12:35:00,33.85,33.85,33.76,33.82,9700.0,23.1921,23.1921,23.1304,23.1715,9700.0
2009-06-25 12:40:00,33.79,33.82,33.77,33.81,16400.0,23.151,23.1715,23.1373,23.1647,16400.0
2009-06-25 12:45:00,33.82,33.87,33.82,33.84,8800.0,23.1715,23.2058,23.1715,23.1852,8800.0
2009-06-25 12:50:00,33.83,33.91,33.82,33.89,13400.0,23.1784,23.2332,23.1715,23.2195,13400.0
2009-06-25 12:55:00,33.88,33.89,33.82,33.85,9900.0,23.2126,23.2195,23.1715,23.1921,9900.0
2009-06-25 13:00:00,33.85,33.93,33.77,33.92,41700.0,23.1921,23.2469,23.1373,23.24,41700.0
2009-06-25 13:05:00,33.92,34.05,33.91,34.01,36900.0,23.24,23.3291,23.2332,23.3017,36900.0
2009-06-25 13:10:00,34.02,34.02,33.88,33.9,18500.0,23.3086,23.3086,23.2126,23.2263,18500.0
2009-06-25 13:15:00,33.91,33.99,33.9,33.97,23800.0,23.2332,23.288,23.2263,23.2743,23800.0
2009-06-25 13:20:00,33.98,34.03,33.96,33.98,72500.0,23.2812,23.3154,23.2675,23.2812,72500.0
2009-06-25 13:25:00,33.96,34.08,33.96,34.04,27200.0,23.2675,23.3497,23.2675,23.3223,27200.0
2009-06-25 13:30:00,34.05,34.18,34.05,34.15,27200.0,23.3291,23.4182,23.3291,23.3976,27200.0
2009-06-25 13:35:00,34.15,34.15,34.05,34.07,13600.0,23.3976,23.3976,23.3291,23.3428,13600.0
2009-06-25 13:40:00,34.07,34.08,34.0,34.01,50600.0,23.3428,23.3497,23.2949,23.3017,50600.0
2009-06-25 13:45:00,34.01,34.05,33.97,33.97,20300.0,23.3017,23.3291,23.2743,23.2743,20300.0
2009-06-25 13:50:00,33.97,34.04,33.97,34.0,83000.0,23.2743,23.3223,23.2743,23.2949,83000.0
2009-06-25 13:55:00,34.0,34.01,33.97,33.97,10300.0,23.2949,23.3017,23.2743,23.2743,10300.0
2009-06-25 14:00:00,33.99,34.01,33.96,33.99,69200.0,23.288,23.3017,23.2675,23.288,69200.0
2009-06-25 14:05:00,34.0,34.01,33.98,33.99,76900.0,23.2949,23.3017,23.2812,23.288,76900.0
2009-06-25 14:10:00,33.99,34.0,33.98,34.0,18100.0,23.288,23.2949,23.2812,23.2949,18100.0
2009-06-25 14:15:00,33.99,34.0,33.98,33.99,47500.0,23.288,23.2949,23.2812,23.288,47500.0
2009-06-25 14:20:00,34.0,34.04,33.99,34.02,23900.0,23.2949,23.3223,23.288,23.3086,23900.0
2009-06-25 14:25:00,34.03,34.06,34.01,34.02,19800.0,23.3154,23.336,23.3017,23.3086,19800.0
2009-06-25 14:30:00,34.03,34.06,33.95,34.02,26200.0,23.3154,23.336,23.2606,23.3086,26200.0
2009-06-25 14:35:00,34.01,34.07,33.99,34.02,95500.0,23.3017,23.3428,23.288,23.3086,95500.0
2009-06-25 14:40:00,34.04,34.07,33.99,34.07,31300.0,23.3223,23.3428,23.288,23.3428,31300.0
2009-06-25 14:45:00,34.06,34.14,34.04,34.11,89700.0,23.336,23.3908,23.3223,23.3702,89700.0
2009-06-25 14:50:00,34.08,34.1,34.03,34.1,29800.0,23.3497,23.3634,23.3154,23.3634,29800.0
2009-06-25 14:55:00,34.1,34.16,34.07,34.11,23400.0,23.3634,23.4045,23.3428,23.3702,23400.0
2009-06-25 15:00:00,34.12,34.12,34.06,34.08,29200.0,23.3771,23.3771,23.336,23.3497,29200.0
2009-06-25 15:05:00,34.09,34.22,34.08,34.2,43300.0,23.3565,23.4456,23.3497,23.4319,43300.0
2009-06-25 15:10:00,34.19,34.32,34.19,34.23,56500.0,23.425,23.5141,23.425,23.4524,56500.0
2009-06-25 15:15:00,34.23,34.25,34.14,34.22,77700.0,23.4524,23.4661,23.3908,23.4456,77700.0
2009-06-25 15:20:00,34.22,34.23,34.16,34.19,36900.0,23.4456,23.4524,23.4045,23.425,36900.0
2009-06-25 15:25:00,34.18,34.29,34.17,34.27,42400.0,23.4182,23.4935,23.4113,23.4798,42400.0
2009-06-25 15:30:00,34.28,34.28,34.16,34.16,45900.0,23.4867,23.4867,23.4045,23.4045,45900.0
2009-06-25 15:35:00,34.16,34.19,34.05,34.15,67900.0,23.4045,23.425,23.3291,23.3976,67900.0
2009-06-25 15:40:00,34.16,34.18,34.06,34.13,49600.0,23.4045,23.4182,23.336,23.3839,49600.0
2009-06-25 15:45:00,34.13,34.31,34.1,34.29,70100.0,23.3839,23.5073,23.3634,23.4935,70100.0
2009-06-25 15:50:00,34.3,34.33,34.24,34.3,51500.0,23.5004,23.521,23.4593,23.5004,51500.0
2009-06-25 15:55:00,34.3,34.37,34.26,34.3,98600.0,23.5004,23.5484,23.473,23.5004,98600.0
2009-06-26 09:30:00,34.08,34.37,34.07,34.2,52900.0,23.3497,23.5484,23.3428,23.4319,52900.0
2009-06-26 09:35:00,34.32,34.68,34.28,34.54,50600.0,23.5141,23.7608,23.4867,23.6648,50600.0
2009-06-26 09:40:00,34.53,34.86,34.53,34.79,44400.0,23.658,23.8841,23.658,23.8361,44400.0
2009-06-26 09:45:00,34.81,34.87,34.71,34.79,48100.0,23.8498,23.8909,23.7813,23.8361,48100.0
2009-06-26 09:50:00,34.76,34.82,34.59,34.8,35800.0,23.8156,23.8567,23.6991,23.843,35800.0
2009-06-26 09:55:00,34.81,34.87,34.5,34.56,40900.0,23.8498,23.8909,23.6374,23.6785,40900.0
2009-06-26 10:00:00,34.54,34.61,34.48,34.56,28700.0,23.6648,23.7128,23.6237,23.6785,28700.0
2009-06-26 10:05:00,34.54,34.6,34.43,34.55,28100.0,23.6648,23.7059,23.5895,23.6717,28100.0
2009-06-26 10:10:00,34.55,34.65,34.42,34.55,28500.0,23.6717,23.7402,23.5826,23.6717,28500.0
2009-06-26 10:15:00,34.54,34.62,34.54,34.57,13500.0,23.6648,23.7196,23.6648,23.6854,13500.0
2009-06-26 10:20:00,34.58,34.75,34.56,34.71,15500.0,23.6922,23.8087,23.6785,23.7813,15500.0
2009-06-26 10:25:00,34.72,34.72,34.57,34.63,19600.0,23.7882,23.7882,23.6854,23.7265,19600.0
2009-06-26 10:30:00,34.62,34.65,34.51,34.51,19600.0,23.7196,23.7402,23.6443,23.6443,19600.0
2009-06-26 10:35:00,34.52,34.6,34.46,34.47,30200.0,23.6511,23.7059,23.61,23.6169,30200.0
2009-06-26 10:40:00,34.51,34.51,34.34,34.37,24600.0,23.6443,23.6443,23.5278,23.5484,24600.0
2009-06-26 10:45:00,34.37,34.41,34.3,34.41,16300.0,23.5484,23.5758,23.5004,23.5758,16300.0
2009-06-26 10:50:00,34.42,34.48,34.39,34.4,23100.0,23.5826,23.6237,23.5621,23.5689,23100.0
2009-06-26 10:55:00,34.41,34.55,34.41,34.5,25400.0,23.5758,23.6717,23.5758,23.6374,25400.0
2009-06-26 11:00:00,34.5,34.51,34.33,34.34,21800.0,23.6374,23.6443,23.521,23.5278,21800.0
2009-06-26 11:05:00,34.35,34.51,34.34,34.5,21600.0,23.5347,23.6443,23.5278,23.6374,21600.0
2009-06-26 11:10:00,34.5,34.52,34.38,34.45,19900.0,23.6374,23.6511,23.5552,23.6032,19900.0
2009-06-26 11:15:00,34.46,34.48,34.38,34.39,17500.0,23.61,23.6237,23.5552,23.5621,17500.0
2009-06-26 11:20:00,34.39,34.45,34.34,34.37,15300.0,23.5621,23.6032,23.5278,23.5484,15300.0
2009-06-26 11:25:00,34.38,34.38,34.25,34.28,21000.0,23.5552,23.5552,23.4661,23.4867,21000.0
2009-06-26 11:30:00,34.28,34.4,34.28,34.37,10700.0,23.4867,23.5689,23.4867,23.5484,10700.0
2009-06-26 11:35:00,34.37,34.41,34.23,34.25,26300.0,23.5484,23.5758,23.4524,23.4661,26300.0
2009-06-26 11:40:00,34.26,34.3,34.25,34.28,15400.0,23.473,23.5004,23.4661,23.4867,15400.0
2009-06-26 11:45:00,34.27,34.29,34.25,34.29,7700.0,23.4798,23.4935,23.4661,23.4935,7700.0
2009-06-26 11:50:00,34.29,34.41,34.28,34.38,9700.0,23.4935,23.5758,23.4867,23.5552,9700.0
2009-06-26 11:55:00,34.38,34.38,34.32,34.32,10300.0,23.5552,23.5552,23.5141,23.5141,10300.0
2009-06-26 12:00:00,34.31,34.42,34.31,34.42,12300.0,23.5073,23.5826,23.5073,23.5826,12300.0
2009-06-26 12:05:00,34.42,34.42,34.34,34.36,18200.0,23.5826,23.5826,23.5278,23.5415,18200.0
2009-06-26 12:10:00,34.36,34.41,34.34,34.4,25000.0,23.5415,23.5758,23.5278,23.5689,25000.0
2009-06-26 12:15:00,34.4,34.4,34.35,34.36,7900.0,23.5689,23.5689,23.5347,23.5415,7900.0
2009-06-26 12:20:00,34.36,34.42,34.34,34.42,12700.0,23.5415,23.5826,23.5278,23.5826,12700.0
2009-06-26 12:25:00,34.42,34.46,34.42,34.44,11900.0,23.5826,23.61,23.5826,23.5963,11900.0
2009-06-26 12:30:00,34.44,34.49,34.36,34.47,20900.0,23.5963,23.6306,23.5415,23.6169,20900.0
2009-06-26 12:35:00,34.48,34.54,34.47,34.53,16600.0,23.6237,23.6648,23.6169,23.658,16600.0
2009-06-26 12:40:00,34.53,34.55,34.48,34.53,14700.0,23.658,23.6717,23.6237,23.658,14700.0
2009-06-26 12:45:00,34.53,34.61,34.52,34.59,13800.0,23.658,23.7128,23.6511,23.6991,13800.0
2009-06-26 12:50:00,34.6,34.6,34.55,34.55,5600.0,23.7059,23.7059,23.6717,23.6717,5600.0
2009-06-26 12:55:00,34.56,34.57,34.49,34.49,9100.0,23.6785,23.6854,23.6306,23.6306,9100.0
2009-06-26 13:00:00,34.5,34.52,34.49,34.5,25500.0,23.6374,23.6511,23.6306,23.6374,25500.0
2009-06-26 13:05:00,34.5,34.53,34.49,34.5,9300.0,23.6374,23.658,23.6306,23.6374,9300.0
2009-06-26 13:10:00,34.5,34.51,34.49,34.5,11800.0,23.6374,23.6443,23.6306,23.6374,11800.0
2009-06-26 13:15:00,34.51,34.53,34.5,34.51,14600.0,23.6443,23.658,23.6374,23.6443,14600.0
2009-06-26 13:20:00,34.51,34.54,34.49,34.5,17500.0,23.6443,23.6648,23.6306,23.6374,17500.0
2009-06-26 13:25:00,34.5,34.53,34.49,34.51,20400.0,23.6374,23.658,23.6306,23.6443,20400.0
2009-06-26 13:30:00,34.5,34.54,34.41,34.43,25100.0,23.6374,23.6648,23.5758,23.5895,25100.0
2009-06-26 13:35:00,34.42,34.44,34.38,34.41,12300.0,23.5826,23.5963,23.5552,23.5758,12300.0
2009-06-26 13:40:00,34.41,34.46,34.37,34.45,10800.0,23.5758,23.61,23.5484,23.6032,10800.0
2009-06-26 13:45:00,34.45,34.48,34.45,34.45,10600.0,23.6032,23.6237,23.6032,23.6032,10600.0
2009-06-26 13:50:00,34.45,34.46,34.41,34.44,6600.0,23.6032,23.61,23.5758,23.5963,6600.0
2009-06-26 13:55:00,34.44,34.51,34.44,34.46,22300.0,23.5963,23.6443,23.5963,23.61,22300.0
2009-06-26 14:00:00,34.45,34.58,34.41,34.57,63900.0,23.6032,23.6922,23.5758,23.6854,63900.0
2009-06-26 14:05:00,34.58,34.58,34.52,34.53,15400.0,23.6922,23.6922,23.6511,23.658,15400.0
2009-06-26 14:10:00,34.54,34.58,34.53,34.57,8600.0,23.6648,23.6922,23.658,23.6854,8600.0
2009-06-26 14:15:00,34.57,34.57,34.5,34.55,12700.0,23.6854,23.6854,23.6374,23.6717,12700.0
2009-06-26 14:20:00,34.55,34.62,34.55,34.59,14300.0,23.6717,23.7196,23.6717,23.6991,14300.0
2009-06-26 14:25:00,34.6,34.61,34.58,34.59,10300.0,23.7059,23.7128,23.6922,23.6991,10300.0
2009-06-26 14:30:00,34.58,34.6,34.55,34.58,12700.0,23.6922,23.7059,23.6717,23.6922,12700.0
2009-06-26 14:35:00,34.59,34.68,34.57,34.62,82600.0,23.6991,23.7608,23.6854,23.7196,82600.0
2009-06-26 14:40:00,34.62,34.67,34.62,34.67,23600.0,23.7196,23.7539,23.7196,23.7539,23600.0
2009-06-26 14:45:00,34.66,34.68,34.62,34.63,16200.0,23.7471,23.7608,23.7196,23.7265,16200.0
2009-06-26 14:50:00,34.62,34.71,34.62,34.71,21400.0,23.7196,23.7813,23.7196,23.7813,21400.0
2009-06-26 14:55:00,34.71,34.76,34.7,34.72,21700.0,23.7813,23.8156,23.7745,23.7882,21700.0
2009-06-26 15:00:00,34.73,34.79,34.72,34.72,18900.0,23.795,23.8361,23.7882,23.7882,18900.0
2009-06-26 15:05:00,34.73,34.74,34.69,34.7,17000.0,23.795,23.8019,23.7676,23.7745,17000.0
2009-06-26 15:10:00,34.7,34.77,34.69,34.74,28800.0,23.7745,23.8224,23.7676,23.8019,28800.0
2009-06-26 15:15:00,34.74,34.74,34.65,34.71,16500.0,23.8019,23.8019,23.7402,23.7813,16500.0
2009-06-26 15:20:00,34.72,34.74,34.68,34.71,19300.0,23.7882,23.8019,23.7608,23.7813,19300.0
2009-06-26 15:25:00,34.72,34.8,34.71,34.77,33400.0,23.7882,23.843,23.7813,23.8224,33400.0
2009-06-26 15:30:00,34.78,34.8,34.77,34.77,32100.0,23.8293,23.843,23.8224,23.8224,32100.0
2009-06-26 15:35:00,34.78,34.87,34.76,34.84,83600.0,23.8293,23.8909,23.8156,23.8704,83600.0
2009-06-26 15:40:00,34.84,34.96,34.77,34.96,128600.0,23.8704,23.9526,23.8224,23.9526,128600.0
2009-06-26 15:45:00,34.97,34.97,34.79,34.86,79100.0,23.9594,23.9594,23.8361,23.8841,79100.0
2009-06-26 15:50:00,34.86,34.89,34.67,34.67,90200.0,23.8841,23.9046,23.7539,23.7539,90200.0
2009-06-26 15:55:00,34.67,34.76,34.6,34.63,154800.0,23.7539,23.8156,23.7059,23.7265,154800.0
2009-06-29 09:30:00,35.07,35.5,35.07,35.5,57700.0,24.028,24.3226,24.028,24.3226,57700.0
2009-06-29 09:35:00,35.5,35.59,35.3,35.35,56800.0,24.3226,24.3842,24.1855,24.2198,56800.0
2009-06-29 09:40:00,35.37,35.57,35.3,35.42,49800.0,24.2335,24.3705,24.1855,24.2678,49800.0
2009-06-29 09:45:00,35.38,35.46,35.14,35.27,49400.0,24.2404,24.2952,24.0759,24.165,49400.0
2009-06-29 09:50:00,35.27,35.27,34.94,35.0,81000.0,24.165,24.165,23.9389,23.98,81000.0
2009-06-29 09:55:00,34.99,35.07,34.85,35.07,43400.0,23.9731,24.028,23.8772,24.028,43400.0
2009-06-29 10:00:00,35.08,35.2,35.05,35.08,37400.0,24.0348,24.117,24.0143,24.0348,37400.0
2009-06-29 10:05:00,35.07,35.33,34.97,35.33,31100.0,24.028,24.2061,23.9594,24.2061,31100.0
2009-06-29 10:10:00,35.32,35.59,35.27,35.55,31500.0,24.1992,24.3842,24.165,24.3568,31500.0
2009-06-29 10:15:00,35.56,35.75,35.56,35.72,48700.0,24.3637,24.4939,24.3637,24.4733,48700.0
2009-06-29 10:20:00,35.71,35.97,35.71,35.97,123900.0,24.4665,24.6446,24.4665,24.6446,123900.0
2009-06-29 10:25:00,35.98,36.34,35.9,36.31,114700.0,24.6514,24.8981,24.5966,24.8775,114700.0
2009-06-29 10:30:00,36.31,36.6,36.3,36.55,121000.0,24.8775,25.0762,24.8707,25.042,121000.0
2009-06-29 10:35:00,36.53,36.76,36.4,36.72,112300.0,25.0283,25.1859,24.9392,25.1584,112300.0
2009-06-29 10:40:00,36.72,36.75,36.56,36.58,55900.0,25.1584,25.179,25.0488,25.0625,55900.0
2009-06-29 10:45:00,36.6,36.64,36.49,36.51,24800.0,25.0762,25.1036,25.0009,25.0146,24800.0
2009-06-29 10:50:00,36.49,36.54,36.39,36.46,27400.0,25.0009,25.0351,24.9323,24.9803,27400.0
2009-06-29 10:55:00,36.46,36.46,36.36,36.36,34800.0,24.9803,24.9803,24.9118,24.9118,34800.0
2009-06-29 11:00:00,36.35,36.38,36.27,36.31,37900.0,24.9049,24.9255,24.8501,24.8775,37900.0
2009-06-29 11:05:00,36.29,36.37,36.27,36.35,27800.0,24.8638,24.9186,24.8501,24.9049,27800.0
2009-06-29 11:10:00,36.33,36.45,36.32,36.41,34900.0,24.8912,24.9735,24.8844,24.9461,34900.0
2009-06-29 11:15:00,36.41,36.43,36.31,36.37,21500.0,24.9461,24.9598,24.8775,24.9186,21500.0
2009-06-29 11:20:00,36.36,36.45,36.33,36.38,19700.0,24.9118,24.9735,24.8912,24.9255,19700.0
2009-06-29 11:25:00,36.37,36.46,36.37,36.42,25700.0,24.9186,24.9803,24.9186,24.9529,25700.0
2009-06-29 11:30:00,36.42,36.53,36.39,36.47,22100.0,24.9529,25.0283,24.9323,24.9872,22100.0
2009-06-29 11:35:00,36.46,36.49,36.36,36.4,42000.0,24.9803,25.0009,24.9118,24.9392,42000.0
2009-06-29 11:40:00,36.4,36.48,36.38,36.44,30000.0,24.9392,24.994,24.9255,24.9666,30000.0
2009-06-29 11:45:00,36.42,36.54,36.41,36.5,20000.0,24.9529,25.0351,24.9461,25.0077,20000.0
2009-06-29 11:50:00,36.5,36.54,36.47,36.54,14900.0,25.0077,25.0351,24.9872,25.0351,14900.0
2009-06-29 11:55:00,36.54,36.66,36.49,36.66,42100.0,25.0351,25.1173,25.0009,25.1173,42100.0
2009-06-29 12:00:00,36.64,36.64,36.45,36.47,23500.0,25.1036,25.1036,24.9735,24.9872,23500.0
2009-06-29 12:05:00,36.46,36.46,36.4,36.4,13800.0,24.9803,24.9803,24.9392,24.9392,13800.0
2009-06-29 12:10:00,36.4,36.41,36.4,36.4,16000.0,24.9392,24.9461,24.9392,24.9392,16000.0
2009-06-29 12:15:00,36.4,36.42,36.4,36.41,23300.0,24.9392,24.9529,24.9392,24.9461,23300.0
2009-06-29 12:20:00,36.41,36.55,36.41,36.52,34600.0,24.9461,25.042,24.9461,25.0214,34600.0
2009-06-29 12:25:00,36.52,36.55,36.51,36.54,25800.0,25.0214,25.042,25.0146,25.0351,25800.0
2009-06-29 12:30:00,36.54,36.59,36.48,36.59,34100.0,25.0351,25.0694,24.994,25.0694,34100.0
2009-06-29 12:35:00,36.59,36.64,36.56,36.61,33000.0,25.0694,25.1036,25.0488,25.0831,33000.0
2009-06-29 12:40:00,36.62,36.62,36.56,36.61,17500.0,25.0899,25.0899,25.0488,25.0831,17500.0
2009-06-29 12:45:00,36.61,36.63,36.59,36.63,17500.0,25.0831,25.0968,25.0694,25.0968,17500.0
2009-06-29 12:50:00,36.63,36.64,36.56,36.56,18900.0,25.0968,25.1036,25.0488,25.0488,18900.0
2009-06-29 12:55:00,36.56,36.57,36.45,36.45,19600.0,25.0488,25.0557,24.9735,24.9735,19600.0
2009-06-29 13:00:00,36.45,36.49,36.43,36.46,23300.0,24.9735,25.0009,24.9598,24.9803,23300.0
2009-06-29 13:05:00,36.46,36.46,36.41,36.41,10900.0,24.9803,24.9803,24.9461,24.9461,10900.0
2009-06-29 13:10:00,36.42,36.57,36.41,36.57,24100.0,24.9529,25.0557,24.9461,25.0557,24100.0
2009-06-29 13:15:00,36.55,36.65,36.55,36.56,36600.0,25.042,25.1105,25.042,25.0488,36600.0
2009-06-29 13:20:00,36.55,36.56,36.5,36.5,24000.0,25.042,25.0488,25.0077,25.0077,24000.0
2009-06-29 13:25:00,36.5,36.51,36.39,36.39,11100.0,25.0077,25.0146,24.9323,24.9323,11100.0
2009-06-29 13:30:00,36.39,36.41,36.36,36.36,8500.0,24.9323,24.9461,24.9118,24.9118,8500.0
2009-06-29 13:35:00,36.35,36.38,36.34,36.38,23200.0,24.9049,24.9255,24.8981,24.9255,23200.0
2009-06-29 13:40:00,36.38,36.39,36.35,36.35,15200.0,24.9255,24.9323,24.9049,24.9049,15200.0
2009-06-29 13:45:00,36.37,36.43,36.35,36.41,22800.0,24.9186,24.9598,24.9049,24.9461,22800.0
2009-06-29 13:50:00,36.4,36.44,36.4,36.42,18600.0,24.9392,24.9666,24.9392,24.9529,18600.0
2009-06-29 13:55:00,36.42,36.48,36.42,36.44,33800.0,24.9529,24.994,24.9529,24.9666,33800.0
2009-06-29 14:00:00,36.43,36.45,36.34,36.36,54700.0,24.9598,24.9735,24.8981,24.9118,54700.0
2009-06-29 14:05:00,36.36,36.36,36.3,36.3,12400.0,24.9118,24.9118,24.8707,24.8707,12400.0
2009-06-29 14:10:00,36.3,36.31,36.25,36.27,25900.0,24.8707,24.8775,24.8364,24.8501,25900.0
2009-06-29 14:15:00,36.25,36.31,36.24,36.3,20600.0,24.8364,24.8775,24.8296,24.8707,20600.0
2009-06-29 14:20:00,36.3,36.3,36.19,36.2,17700.0,24.8707,24.8707,24.7953,24.8022,17700.0
2009-06-29 14:25:00,36.21,36.27,36.2,36.27,15000.0,24.809,24.8501,24.8022,24.8501,15000.0
2009-06-29 14:30:00,36.27,36.31,36.26,36.29,19400.0,24.8501,24.8775,24.8433,24.8638,19400.0
2009-06-29 14:35:00,36.3,36.31,36.12,36.15,41100.0,24.8707,24.8775,24.7474,24.7679,41100.0
2009-06-29 14:40:00,36.14,36.22,36.09,36.16,41500.0,24.7611,24.8159,24.7268,24.7748,41500.0
2009-06-29 14:45:00,36.17,36.21,36.16,36.17,10600.0,24.7816,24.809,24.7748,24.7816,10600.0
2009-06-29 14:50:00,36.17,36.19,36.14,36.18,23300.0,24.7816,24.7953,24.7611,24.7885,23300.0
2009-06-29 14:55:00,36.19,36.24,36.18,36.2,24500.0,24.7953,24.8296,24.7885,24.8022,24500.0
2009-06-29 15:00:00,36.2,36.21,36.11,36.15,20000.0,24.8022,24.809,24.7405,24.7679,20000.0
2009-06-29 15:05:00,36.16,36.18,36.11,36.13,19200.0,24.7748,24.7885,24.7405,24.7542,19200.0
2009-06-29 15:10:00,36.14,36.17,36.12,36.15,14200.0,24.7611,24.7816,24.7474,24.7679,14200.0
2009-06-29 15:15:00,36.15,36.25,36.15,36.2,30000.0,24.7679,24.8364,24.7679,24.8022,30000.0
2009-06-29 15:20:00,36.2,36.25,36.16,36.19,26300.0,24.8022,24.8364,24.7748,24.7953,26300.0
2009-06-29 15:25:00,36.19,36.2,36.14,36.15,20000.0,24.7953,24.8022,24.7611,24.7679,20000.0
2009-06-29 15:30:00,36.14,36.14,36.06,36.09,53500.0,24.7611,24.7611,24.7063,24.7268,53500.0
2009-06-29 15:35:00,36.09,36.11,35.98,36.0,86000.0,24.7268,24.7405,24.6514,24.6651,86000.0
2009-06-29 15:40:00,36.0,36.09,35.99,35.99,61500.0,24.6651,24.7268,24.6583,24.6583,61500.0
2009-06-29 15:45:00,36.0,36.02,35.98,35.99,71800.0,24.6651,24.6788,24.6514,24.6583,71800.0
2009-06-29 15:50:00,35.98,36.07,35.9,36.07,117300.0,24.6514,24.7131,24.5966,24.7131,117300.0
2009-06-29 15:55:00,36.07,36.15,36.06,36.14,98500.0,24.7131,24.7679,24.7063,24.7611,98500.0
2009-06-30 09:30:00,35.89,36.25,35.85,36.02,52300.0,24.5898,24.8364,24.5624,24.6788,52300.0
2009-06-30 09:35:00,36.01,36.33,35.99,36.09,37400.0,24.672,24.8912,24.6583,24.7268,37400.0
2009-06-30 09:40:00,36.08,36.13,35.96,36.04,30000.0,24.72,24.7542,24.6377,24.6925,30000.0
2009-06-30 09:45:00,36.04,36.1,35.92,35.94,26400.0,24.6925,24.7337,24.6103,24.624,26400.0
2009-06-30 09:50:00,35.94,35.94,35.68,35.79,73300.0,24.624,24.624,24.4459,24.5213,73300.0
2009-06-30 09:55:00,35.76,35.89,35.72,35.84,40800.0,24.5007,24.5898,24.4733,24.5555,40800.0
2009-06-30 10:00:00,35.83,35.83,35.4,35.55,64500.0,24.5487,24.5487,24.2541,24.3568,64500.0
2009-06-30 10:05:00,35.56,35.56,35.28,35.51,47100.0,24.3637,24.3637,24.1718,24.3294,47100.0
2009-06-30 10:10:00,35.5,35.59,35.34,35.5,27000.0,24.3226,24.3842,24.2129,24.3226,27000.0
2009-06-30 10:15:00,35.48,35.54,35.38,35.4,31200.0,24.3089,24.35,24.2404,24.2541,31200.0
2009-06-30 10:20:00,35.42,35.43,35.11,35.14,39700.0,24.2678,24.2746,24.0554,24.0759,39700.0
2009-06-30 10:25:00,35.14,35.25,35.06,35.18,35400.0,24.0759,24.1513,24.0211,24.1033,35400.0
2009-06-30 10:30:00,35.17,35.26,35.05,35.13,63400.0,24.0965,24.1581,24.0143,24.0691,63400.0
2009-06-30 10:35:00,35.11,35.15,35.04,35.14,61400.0,24.0554,24.0828,24.0074,24.0759,61400.0
2009-06-30 10:40:00,35.15,35.24,35.13,35.18,19100.0,24.0828,24.1444,24.0691,24.1033,19100.0
2009-06-30 10:45:00,35.18,35.35,35.09,35.32,26400.0,24.1033,24.2198,24.0417,24.1992,26400.0
2009-06-30 10:50:00,35.32,35.33,35.23,35.26,14400.0,24.1992,24.2061,24.1376,24.1581,14400.0
2009-06-30 10:55:00,35.25,35.31,35.22,35.27,25800.0,24.1513,24.1924,24.1307,24.165,25800.0
2009-06-30 11:00:00,35.26,35.26,35.1,35.12,15100.0,24.1581,24.1581,24.0485,24.0622,15100.0
2009-06-30 11:05:00,35.15,35.15,34.98,34.98,23600.0,24.0828,24.0828,23.9663,23.9663,23600.0
2009-06-30 11:10:00,34.96,34.96,34.89,34.91,40100.0,23.9526,23.9526,23.9046,23.9183,40100.0
2009-06-30 11:15:00,34.9,34.97,34.88,34.95,29200.0,23.9115,23.9594,23.8978,23.9457,29200.0
2009-06-30 11:20:00,34.96,35.03,34.93,35.01,16700.0,23.9526,24.0006,23.932,23.9869,16700.0
2009-06-30 11:25:00,35.0,35.01,34.88,34.9,19800.0,23.98,23.9869,23.8978,23.9115,19800.0
2009-06-30 11:30:00,34.9,34.9,34.78,34.84,32400.0,23.9115,23.9115,23.8293,23.8704,32400.0
2009-06-30 11:35:00,34.84,34.85,34.76,34.84,31400.0,23.8704,23.8772,23.8156,23.8704,31400.0
2009-06-30 11:40:00,34.84,34.91,34.81,34.83,11600.0,23.8704,23.9183,23.8498,23.8635,11600.0
2009-06-30 11:45:00,34.82,34.87,34.78,34.87,14200.0,23.8567,23.8909,23.8293,23.8909,14200.0
2009-06-30 11:50:00,34.86,34.86,34.78,34.8,17000.0,23.8841,23.8841,23.8293,23.843,17000.0
2009-06-30 11:55:00,34.82,34.93,34.76,34.86,44800.0,23.8567,23.932,23.8156,23.8841,44800.0
2009-06-30 12:00:00,34.87,34.87,34.81,34.81,7300.0,23.8909,23.8909,23.8498,23.8498,7300.0
2009-06-30 12:05:00,34.81,34.82,34.75,34.76,7800.0,23.8498,23.8567,23.8087,23.8156,7800.0
2009-06-30 12:10:00,34.75,34.85,34.75,34.85,16600.0,23.8087,23.8772,23.8087,23.8772,16600.0
2009-06-30 12:15:00,34.85,34.94,34.85,34.94,13500.0,23.8772,23.9389,23.8772,23.9389,13500.0
2009-06-30 12:20:00,34.93,34.97,34.91,34.94,11000.0,23.932,23.9594,23.9183,23.9389,11000.0
2009-06-30 12:25:00,34.95,35.07,34.94,35.06,12900.0,23.9457,24.028,23.9389,24.0211,12900.0
2009-06-30 12:30:00,35.06,35.16,35.06,35.12,10100.0,24.0211,24.0896,24.0211,24.0622,10100.0
2009-06-30 12:35:00,35.1,35.1,35.0,35.0,11500.0,24.0485,24.0485,23.98,23.98,11500.0
2009-06-30 12:40:00,34.99,35.04,34.99,35.02,7100.0,23.9731,24.0074,23.9731,23.9937,7100.0
2009-06-30 12:45:00,35.03,35.05,35.02,35.04,8200.0,24.0006,24.0143,23.9937,24.0074,8200.0
2009-06-30 12:50:00,35.04,35.1,35.04,35.07,14000.0,24.0074,24.0485,24.0074,24.028,14000.0
2009-06-30 12:55:00,35.07,35.1,35.06,35.07,5500.0,24.028,24.0485,24.0211,24.028,5500.0
2009-06-30 13:00:00,35.06,35.07,35.03,35.06,9300.0,24.0211,24.028,24.0006,24.0211,9300.0
2009-06-30 13:05:00,35.05,35.08,35.03,35.05,11300.0,24.0143,24.0348,24.0006,24.0143,11300.0
2009-06-30 13:10:00,35.05,35.06,35.03,35.05,12300.0,24.0143,24.0211,24.0006,24.0143,12300.0
2009-06-30 13:15:00,35.04,35.04,34.94,34.97,11400.0,24.0074,24.0074,23.9389,23.9594,11400.0
2009-06-30 13:20:00,34.96,34.98,34.92,34.95,22000.0,23.9526,23.9663,23.9252,23.9457,22000.0
2009-06-30 13:25:00,34.94,35.01,34.91,34.91,21400.0,23.9389,23.9869,23.9183,23.9183,21400.0
2009-06-30 13:30:00,34.92,34.99,34.92,34.93,13200.0,23.9252,23.9731,23.9252,23.932,13200.0
2009-06-30 13:35:00,34.93,35.0,34.92,34.95,15400.0,23.932,23.98,23.9252,23.9457,15400.0
2009-06-30 13:40:00,34.95,35.0,34.92,35.0,17000.0,23.9457,23.98,23.9252,23.98,17000.0
2009-06-30 13:45:00,34.98,35.0,34.9,34.9,10200.0,23.9663,23.98,23.9115,23.9115,10200.0
2009-06-30 13:50:00,34.91,34.96,34.85,34.87,28400.0,23.9183,23.9526,23.8772,23.8909,28400.0
2009-06-30 13:55:00,34.87,34.87,34.73,34.73,30400.0,23.8909,23.8909,23.795,23.795,30400.0
2009-06-30 14:00:00,34.73,34.73,34.66,34.66,46000.0,23.795,23.795,23.7471,23.7471,46000.0
2009-06-30 14:05:00,34.67,34.73,34.64,34.65,19600.0,23.7539,23.795,23.7333,23.7402,19600.0
2009-06-30 14:10:00,34.66,34.69,34.63,34.65,37300.0,23.7471,23.7676,23.7265,23.7402,37300.0
2009-06-30 14:15:00,34.64,34.68,34.61,34.61,40400.0,23.7333,23.7608,23.7128,23.7128,40400.0
2009-06-30 14:20:00,34.63,34.64,34.51,34.57,81300.0,23.7265,23.7333,23.6443,23.6854,81300.0
2009-06-30 14:25:00,34.57,34.61,34.54,34.56,27800.0,23.6854,23.7128,23.6648,23.6785,27800.0
2009-06-30 14:30:00,34.56,34.59,34.48,34.54,36200.0,23.6785,23.6991,23.6237,23.6648,36200.0
2009-06-30 14:35:00,34.53,34.68,34.52,34.62,52600.0,23.658,23.7608,23.6511,23.7196,52600.0
2009-06-30 14:40:00,34.61,34.71,34.58,34.68,31600.0,23.7128,23.7813,23.6922,23.7608,31600.0
2009-06-30 14:45:00,34.68,34.74,34.66,34.72,141200.0,23.7608,23.8019,23.7471,23.7882,141200.0
2009-06-30 14:50:00,34.72,34.79,34.71,34.77,15900.0,23.7882,23.8361,23.7813,23.8224,15900.0
2009-06-30 14:55:00,34.78,34.79,34.74,34.76,17700.0,23.8293,23.8361,23.8019,23.8156,17700.0
2009-06-30 15:00:00,34.76,34.85,34.76,34.83,55400.0,23.8156,23.8772,23.8156,23.8635,55400.0
2009-06-30 15:05:00,34.82,34.88,34.82,34.87,29200.0,23.8567,23.8978,23.8567,23.8909,29200.0
2009-06-30 15:10:00,34.87,34.95,34.87,34.9,46000.0,23.8909,23.9457,23.8909,23.9115,46000.0
2009-06-30 15:15:00,34.9,34.97,34.87,34.94,55600.0,23.9115,23.9594,23.8909,23.9389,55600.0
2009-06-30 15:20:00,34.94,35.12,34.91,35.07,75800.0,23.9389,24.0622,23.9183,24.028,75800.0
2009-06-30 15:25:00,35.06,35.12,35.03,35.08,81200.0,24.0211,24.0622,24.0006,24.0348,81200.0
2009-06-30 15:30:00,35.08,35.26,35.08,35.23,85200.0,24.0348,24.1581,24.0348,24.1376,85200.0
2009-06-30 15:35:00,35.23,35.23,35.18,35.21,54200.0,24.1376,24.1376,24.1033,24.1239,54200.0
2009-06-30 15:40:00,35.21,35.22,35.14,35.22,58600.0,24.1239,24.1307,24.0759,24.1307,58600.0
2009-06-30 15:45:00,35.22,35.32,35.21,35.3,74600.0,24.1307,24.1992,24.1239,24.1855,74600.0
2009-06-30 15:50:00,35.3,35.3,35.11,35.11,96300.0,24.1855,24.1855,24.0554,24.0554,96300.0
2009-06-30 15:55:00,35.12,35.22,35.07,35.21,144100.0,24.0622,24.1307,24.028,24.1239,144100.0
2009-07-01 09:30:00,35.46,35.98,35.46,35.97,62800.0,24.2952,24.6514,24.2952,24.6446,62800.0
2009-07-01 09:35:00,35.96,36.2,35.87,36.08,30600.0,24.6377,24.8022,24.5761,24.72,30600.0
2009-07-01 09:40:00,36.12,36.2,36.02,36.13,40700.0,24.7474,24.8022,24.6788,24.7542,40700.0
2009-07-01 09:45:00,36.13,36.22,36.05,36.22,61500.0,24.7542,24.8159,24.6994,24.8159,61500.0
2009-07-01 09:50:00,36.23,36.4,36.23,36.37,39300.0,24.8227,24.9392,24.8227,24.9186,39300.0
2009-07-01 09:55:00,36.37,36.43,36.33,36.4,23400.0,24.9186,24.9598,24.8912,24.9392,23400.0
2009-07-01 10:00:00,36.41,36.43,35.92,35.93,53000.0,24.9461,24.9598,24.6103,24.6172,53000.0
2009-07-01 10:05:00,35.95,36.1,35.95,36.09,28900.0,24.6309,24.7337,24.6309,24.7268,28900.0
2009-07-01 10:10:00,36.1,36.26,36.01,36.23,76300.0,24.7337,24.8433,24.672,24.8227,76300.0
2009-07-01 10:15:00,36.23,36.44,36.23,36.43,36700.0,24.8227,24.9666,24.8227,24.9598,36700.0
2009-07-01 10:20:00,36.44,36.61,36.42,36.6,44400.0,24.9666,25.0831,24.9529,25.0762,44400.0
2009-07-01 10:25:00,36.6,36.74,36.56,36.7,54700.0,25.0762,25.1721,25.0488,25.1447,54700.0
2009-07-01 10:30:00,36.72,36.74,36.6,36.64,21500.0,25.1584,25.1721,25.0762,25.1036,21500.0
2009-07-01 10:35:00,36.62,36.67,36.53,36.53,35000.0,25.0899,25.1242,25.0283,25.0283,35000.0
2009-07-01 10:40:00,36.53,36.55,36.47,36.48,20100.0,25.0283,25.042,24.9872,24.994,20100.0
2009-07-01 10:45:00,36.47,36.54,36.47,36.5,15600.0,24.9872,25.0351,24.9872,25.0077,15600.0
2009-07-01 10:50:00,36.48,36.53,36.39,36.42,25600.0,24.994,25.0283,24.9323,24.9529,25600.0
2009-07-01 10:55:00,36.43,36.56,36.42,36.53,22500.0,24.9598,25.0488,24.9529,25.0283,22500.0
2009-07-01 11:00:00,36.55,36.56,36.51,36.52,25400.0,25.042,25.0488,25.0146,25.0214,25400.0
2009-07-01 11:05:00,36.52,36.57,36.5,36.52,29700.0,25.0214,25.0557,25.0077,25.0214,29700.0
2009-07-01 11:10:00,36.5,36.55,36.48,36.55,21300.0,25.0077,25.042,24.994,25.042,21300.0
2009-07-01 11:15:00,36.55,36.57,36.5,36.51,26200.0,25.042,25.0557,25.0077,25.0146,26200.0
2009-07-01 11:20:00,36.52,36.53,36.46,36.47,27500.0,25.0214,25.0283,24.9803,24.9872,27500.0
2009-07-01 11:25:00,36.47,36.51,36.36,36.36,25900.0,24.9872,25.0146,24.9118,24.9118,25900.0
2009-07-01 11:30:00,36.36,36.42,36.34,36.34,16600.0,24.9118,24.9529,24.8981,24.8981,16600.0
2009-07-01 11:35:00,36.35,36.45,36.33,36.43,16700.0,24.9049,24.9735,24.8912,24.9598,16700.0
2009-07-01 11:40:00,36.42,36.42,36.35,36.38,9500.0,24.9529,24.9529,24.9049,24.9255,9500.0
2009-07-01 11:45:00,36.39,36.4,36.35,36.36,7900.0,24.9323,24.9392,24.9049,24.9118,7900.0
2009-07-01 11:50:00,36.36,36.44,36.35,36.44,17500.0,24.9118,24.9666,24.9049,24.9666,17500.0
2009-07-01 11:55:00,36.45,36.51,36.42,36.5,66500.0,24.9735,25.0146,24.9529,25.0077,66500.0
2009-07-01 12:00:00,36.51,36.57,36.45,36.57,20200.0,25.0146,25.0557,24.9735,25.0557,20200.0
2009-07-01 12:05:00,36.58,36.59,36.5,36.52,15800.0,25.0625,25.0694,25.0077,25.0214,15800.0
2009-07-01 12:10:00,36.52,36.54,36.42,36.44,15400.0,25.0214,25.0351,24.9529,24.9666,15400.0
2009-07-01 12:15:00,36.42,36.45,36.38,36.44,12200.0,24.9529,24.9735,24.9255,24.9666,12200.0
2009-07-01 12:20:00,36.44,36.45,36.41,36.45,7900.0,24.9666,24.9735,24.9461,24.9735,7900.0
2009-07-01 12:25:00,36.45,36.47,36.39,36.39,9700.0,24.9735,24.9872,24.9323,24.9323,9700.0
2009-07-01 12:30:00,36.39,36.41,36.37,36.4,8400.0,24.9323,24.9461,24.9186,24.9392,8400.0
2009-07-01 12:35:00,36.4,36.4,36.34,36.36,9500.0,24.9392,24.9392,24.8981,24.9118,9500.0
2009-07-01 12:40:00,36.36,36.47,36.35,36.46,21100.0,24.9118,24.9872,24.9049,24.9803,21100.0
2009-07-01 12:45:00,36.46,36.47,36.4,36.4,22600.0,24.9803,24.9872,24.9392,24.9392,22600.0
2009-07-01 12:50:00,36.41,36.41,36.37,36.38,15700.0,24.9461,24.9461,24.9186,24.9255,15700.0
2009-07-01 12:55:00,36.39,36.42,36.38,36.4,12900.0,24.9323,24.9529,24.9255,24.9392,12900.0
2009-07-01 13:00:00,36.39,36.43,36.38,36.42,20500.0,24.9323,24.9598,24.9255,24.9529,20500.0
2009-07-01 13:05:00,36.41,36.43,36.4,36.41,7200.0,24.9461,24.9598,24.9392,24.9461,7200.0
2009-07-01 13:10:00,36.41,36.42,36.4,36.41,9700.0,24.9461,24.9529,24.9392,24.9461,9700.0
2009-07-01 13:15:00,36.41,36.42,36.4,36.4,9000.0,24.9461,24.9529,24.9392,24.9392,9000.0
2009-07-01 13:20:00,36.4,36.49,36.4,36.45,26200.0,24.9392,25.0009,24.9392,24.9735,26200.0
2009-07-01 13:25:00,36.46,36.54,36.37,36.54,25900.0,24.9803,25.0351,24.9186,25.0351,25900.0
2009-07-01 13:30:00,36.53,36.53,36.5,36.51,15600.0,25.0283,25.0283,25.0077,25.0146,15600.0
2009-07-01 13:35:00,36.5,36.6,36.5,36.57,18500.0,25.0077,25.0762,25.0077,25.0557,18500.0
2009-07-01 13:40:00,36.57,36.59,36.5,36.54,16100.0,25.0557,25.0694,25.0077,25.0351,16100.0
2009-07-01 13:45:00,36.54,36.54,36.49,36.51,15400.0,25.0351,25.0351,25.0009,25.0146,15400.0
2009-07-01 13:50:00,36.52,36.52,36.41,36.43,13600.0,25.0214,25.0214,24.9461,24.9598,13600.0
2009-07-01 13:55:00,36.42,36.45,36.41,36.42,12300.0,24.9529,24.9735,24.9461,24.9529,12300.0
2009-07-01 14:00:00,36.42,36.43,36.28,36.3,18500.0,24.9529,24.9598,24.857,24.8707,18500.0
2009-07-01 14:05:00,36.3,36.34,36.19,36.22,15800.0,24.8707,24.8981,24.7953,24.8159,15800.0
2009-07-01 14:10:00,36.22,36.22,36.16,36.17,17000.0,24.8159,24.8159,24.7748,24.7816,17000.0
2009-07-01 14:15:00,36.18,36.18,36.15,36.16,22000.0,24.7885,24.7885,24.7679,24.7748,22000.0
2009-07-01 14:20:00,36.18,36.2,36.12,36.14,33600.0,24.7885,24.8022,24.7474,24.7611,33600.0
2009-07-01 14:25:00,36.15,36.18,36.15,36.16,10800.0,24.7679,24.7885,24.7679,24.7748,10800.0
2009-07-01 14:30:00,36.17,36.18,36.12,36.16,25900.0,24.7816,24.7885,24.7474,24.7748,25900.0
2009-07-01 14:35:00,36.16,36.21,36.13,36.13,33300.0,24.7748,24.809,24.7542,24.7542,33300.0
2009-07-01 14:40:00,36.14,36.15,36.09,36.11,31000.0,24.7611,24.7679,24.7268,24.7405,31000.0
2009-07-01 14:45:00,36.12,36.18,36.06,36.18,28400.0,24.7474,24.7885,24.7063,24.7885,28400.0
2009-07-01 14:50:00,36.17,36.19,36.1,36.12,21200.0,24.7816,24.7953,24.7337,24.7474,21200.0
2009-07-01 14:55:00,36.11,36.14,36.09,36.12,19000.0,24.7405,24.7611,24.7268,24.7474,19000.0
2009-07-01 15:00:00,36.12,36.17,36.1,36.12,15600.0,24.7474,24.7816,24.7337,24.7474,15600.0
2009-07-01 15:05:00,36.11,36.13,36.1,36.1,9700.0,24.7405,24.7542,24.7337,24.7337,9700.0
2009-07-01 15:10:00,36.12,36.15,36.09,36.11,19700.0,24.7474,24.7679,24.7268,24.7405,19700.0
2009-07-01 15:15:00,36.11,36.15,36.1,36.14,19100.0,24.7405,24.7679,24.7337,24.7611,19100.0
2009-07-01 15:20:00,36.14,36.19,36.12,36.13,17900.0,24.7611,24.7953,24.7474,24.7542,17900.0
2009-07-01 15:25:00,36.11,36.13,36.04,36.06,32900.0,24.7405,24.7542,24.6925,24.7063,32900.0
2009-07-01 15:30:00,36.05,36.1,36.04,36.09,23100.0,24.6994,24.7337,24.6925,24.7268,23100.0
2009-07-01 15:35:00,36.08,36.09,35.98,35.99,29800.0,24.72,24.7268,24.6514,24.6583,29800.0
2009-07-01 15:40:00,35.99,36.05,35.9,35.96,37000.0,24.6583,24.6994,24.5966,24.6377,37000.0
2009-07-01 15:45:00,35.96,36.0,35.91,35.98,55000.0,24.6377,24.6651,24.6035,24.6514,55000.0
2009-07-01 15:50:00,35.96,36.02,35.94,35.95,43800.0,24.6377,24.6788,24.624,24.6309,43800.0
2009-07-01 15:55:00,35.94,35.98,35.87,35.97,125900.0,24.624,24.6514,24.5761,24.6446,125900.0
2009-07-02 09:30:00,34.76,34.96,34.64,34.9,33500.0,23.8156,23.9526,23.7333,23.9115,33500.0
2009-07-02 09:35:00,34.81,35.01,34.76,34.84,33300.0,23.8498,23.9869,23.8156,23.8704,33300.0
2009-07-02 09:40:00,34.8,34.9,34.76,34.85,31400.0,23.843,23.9115,23.8156,23.8772,31400.0
2009-07-02 09:45:00,34.83,34.95,34.75,34.9,41300.0,23.8635,23.9457,23.8087,23.9115,41300.0
2009-07-02 09:50:00,34.89,34.92,34.7,34.75,38900.0,23.9046,23.9252,23.7745,23.8087,38900.0
2009-07-02 09:55:00,34.75,34.84,34.72,34.76,9000.0,23.8087,23.8704,23.7882,23.8156,9000.0
2009-07-02 10:00:00,34.79,34.83,34.67,34.71,20700.0,23.8361,23.8635,23.7539,23.7813,20700.0
2009-07-02 10:05:00,34.75,34.75,34.38,34.43,50400.0,23.8087,23.8087,23.5552,23.5895,50400.0
2009-07-02 10:10:00,34.42,34.54,34.41,34.44,33100.0,23.5826,23.6648,23.5758,23.5963,33100.0
2009-07-02 10:15:00,34.44,34.46,34.38,34.4,24800.0,23.5963,23.61,23.5552,23.5689,24800.0
2009-07-02 10:20:00,34.41,34.42,34.25,34.31,50100.0,23.5758,23.5826,23.4661,23.5073,50100.0
2009-07-02 10:25:00,34.31,34.4,34.25,34.26,21700.0,23.5073,23.5689,23.4661,23.473,21700.0
2009-07-02 10:30:00,34.26,34.34,34.25,34.3,33600.0,23.473,23.5278,23.4661,23.5004,33600.0
2009-07-02 10:35:00,34.3,34.32,34.25,34.26,60600.0,23.5004,23.5141,23.4661,23.473,60600.0
2009-07-02 10:40:00,34.25,34.42,34.25,34.42,55300.0,23.4661,23.5826,23.4661,23.5826,55300.0
2009-07-02 10:45:00,34.42,34.47,34.35,34.41,38700.0,23.5826,23.6169,23.5347,23.5758,38700.0
2009-07-02 10:50:00,34.4,34.44,34.33,34.43,16500.0,23.5689,23.5963,23.521,23.5895,16500.0
2009-07-02 10:55:00,34.45,34.47,34.41,34.41,8600.0,23.6032,23.6169,23.5758,23.5758,8600.0
2009-07-02 11:00:00,34.41,34.44,34.37,34.38,13200.0,23.5758,23.5963,23.5484,23.5552,13200.0
2009-07-02 11:05:00,34.39,34.48,34.36,34.45,16700.0,23.5621,23.6237,23.5415,23.6032,16700.0
2009-07-02 11:10:00,34.45,34.46,34.38,34.39,18200.0,23.6032,23.61,23.5552,23.5621,18200.0
2009-07-02 11:15:00,34.38,34.43,34.37,34.42,22900.0,23.5552,23.5895,23.5484,23.5826,22900.0
2009-07-02 11:20:00,34.4,34.43,34.38,34.41,25700.0,23.5689,23.5895,23.5552,23.5758,25700.0
2009-07-02 11:25:00,34.4,34.43,34.37,34.38,16100.0,23.5689,23.5895,23.5484,23.5552,16100.0
2009-07-02 11:30:00,34.37,34.39,34.31,34.31,13300.0,23.5484,23.5621,23.5073,23.5073,13300.0
2009-07-02 11:35:00,34.32,34.34,34.26,34.34,57100.0,23.5141,23.5278,23.473,23.5278,57100.0
2009-07-02 11:40:00,34.34,34.4,34.31,34.33,70300.0,23.5278,23.5689,23.5073,23.521,70300.0
2009-07-02 11:45:00,34.34,34.4,34.3,34.38,34400.0,23.5278,23.5689,23.5004,23.5552,34400.0
2009-07-02 11:50:00,34.38,34.44,34.37,34.38,8700.0,23.5552,23.5963,23.5484,23.5552,8700.0
2009-07-02 11:55:00,34.38,34.4,34.33,34.37,16600.0,23.5552,23.5689,23.521,23.5484,16600.0
2009-07-02 12:00:00,34.37,34.39,34.35,34.35,14600.0,23.5484,23.5621,23.5347,23.5347,14600.0
2009-07-02 12:05:00,34.35,34.4,34.33,34.38,23300.0,23.5347,23.5689,23.521,23.5552,23300.0
2009-07-02 12:10:00,34.37,34.44,34.32,34.44,10800.0,23.5484,23.5963,23.5141,23.5963,10800.0
2009-07-02 12:15:00,34.44,34.45,34.42,34.42,8500.0,23.5963,23.6032,23.5826,23.5826,8500.0
2009-07-02 12:20:00,34.42,34.42,34.33,34.35,18900.0,23.5826,23.5826,23.521,23.5347,18900.0
2009-07-02 12:25:00,34.36,34.37,34.35,34.36,12800.0,23.5415,23.5484,23.5347,23.5415,12800.0
2009-07-02 12:30:00,34.35,34.41,34.35,34.35,22300.0,23.5347,23.5758,23.5347,23.5347,22300.0
2009-07-02 12:35:00,34.35,34.37,34.34,34.35,9200.0,23.5347,23.5484,23.5278,23.5347,9200.0
2009-07-02 12:40:00,34.35,34.37,34.33,34.34,6500.0,23.5347,23.5484,23.521,23.5278,6500.0
2009-07-02 12:45:00,34.34,34.42,34.34,34.4,12100.0,23.5278,23.5826,23.5278,23.5689,12100.0
2009-07-02 12:50:00,34.39,34.41,34.37,34.39,9300.0,23.5621,23.5758,23.5484,23.5621,9300.0
2009-07-02 12:55:00,34.39,34.42,34.38,34.42,8000.0,23.5621,23.5826,23.5552,23.5826,8000.0
2009-07-02 13:00:00,34.41,34.44,34.41,34.42,5300.0,23.5758,23.5963,23.5758,23.5826,5300.0
2009-07-02 13:05:00,34.44,34.45,34.42,34.45,2300.0,23.5963,23.6032,23.5826,23.6032,2300.0
2009-07-02 13:10:00,34.46,34.52,34.45,34.51,20600.0,23.61,23.6511,23.6032,23.6443,20600.0
2009-07-02 13:15:00,34.52,34.52,34.5,34.5,3500.0,23.6511,23.6511,23.6374,23.6374,3500.0
2009-07-02 13:20:00,34.5,34.51,34.44,34.5,19800.0,23.6374,23.6443,23.5963,23.6374,19800.0
2009-07-02 13:25:00,34.5,34.59,34.5,34.56,33100.0,23.6374,23.6991,23.6374,23.6785,33100.0
2009-07-02 13:30:00,34.57,34.6,34.55,34.59,26600.0,23.6854,23.7059,23.6717,23.6991,26600.0
2009-07-02 13:35:00,34.58,34.63,34.56,34.59,25100.0,23.6922,23.7265,23.6785,23.6991,25100.0
2009-07-02 13:40:00,34.6,34.6,34.54,34.57,22300.0,23.7059,23.7059,23.6648,23.6854,22300.0
2009-07-02 13:45:00,34.56,34.61,34.54,34.59,30900.0,23.6785,23.7128,23.6648,23.6991,30900.0
2009-07-02 13:50:00,34.59,34.67,34.57,34.64,34000.0,23.6991,23.7539,23.6854,23.7333,34000.0
2009-07-02 13:55:00,34.63,34.71,34.61,34.68,15700.0,23.7265,23.7813,23.7128,23.7608,15700.0
2009-07-02 14:00:00,34.68,34.73,34.64,34.72,13300.0,23.7608,23.795,23.7333,23.7882,13300.0
2009-07-02 14:05:00,34.72,34.74,34.66,34.68,16600.0,23.7882,23.8019,23.7471,23.7608,16600.0
2009-07-02 14:10:00,34.66,34.66,34.59,34.64,13600.0,23.7471,23.7471,23.6991,23.7333,13600.0
2009-07-02 14:15:00,34.63,34.63,34.56,34.57,6900.0,23.7265,23.7265,23.6785,23.6854,6900.0
2009-07-02 14:20:00,34.57,34.64,34.57,34.64,6500.0,23.6854,23.7333,23.6854,23.7333,6500.0
2009-07-02 14:25:00,34.64,34.69,34.59,34.66,31000.0,23.7333,23.7676,23.6991,23.7471,31000.0
2009-07-02 14:30:00,34.65,34.69,34.61,34.64,27700.0,23.7402,23.7676,23.7128,23.7333,27700.0
2009-07-02 14:35:00,34.63,34.83,34.63,34.79,45700.0,23.7265,23.8635,23.7265,23.8361,45700.0
2009-07-02 14:40:00,34.79,34.87,34.76,34.76,39200.0,23.8361,23.8909,23.8156,23.8156,39200.0
2009-07-02 14:45:00,34.75,34.75,34.63,34.63,16400.0,23.8087,23.8087,23.7265,23.7265,16400.0
2009-07-02 14:50:00,34.63,34.69,34.61,34.61,14500.0,23.7265,23.7676,23.7128,23.7128,14500.0
2009-07-02 14:55:00,34.61,34.73,34.61,34.7,35300.0,23.7128,23.795,23.7128,23.7745,35300.0
2009-07-02 15:00:00,34.7,34.7,34.67,34.67,7000.0,23.7745,23.7745,23.7539,23.7539,7000.0
2009-07-02 15:05:00,34.66,34.69,34.66,34.66,7400.0,23.7471,23.7676,23.7471,23.7471,7400.0
2009-07-02 15:10:00,34.66,34.67,34.6,34.61,15500.0,23.7471,23.7539,23.7059,23.7128,15500.0
2009-07-02 15:15:00,34.62,34.62,34.59,34.6,9000.0,23.7196,23.7196,23.6991,23.7059,9000.0
2009-07-02 15:20:00,34.59,34.6,34.4,34.43,38900.0,23.6991,23.7059,23.5689,23.5895,38900.0
2009-07-02 15:25:00,34.43,34.45,34.36,34.37,21000.0,23.5895,23.6032,23.5415,23.5484,21000.0
2009-07-02 15:30:00,34.36,34.42,34.31,34.36,39400.0,23.5415,23.5826,23.5073,23.5415,39400.0
2009-07-02 15:35:00,34.36,34.47,34.34,34.47,35000.0,23.5415,23.6169,23.5278,23.6169,35000.0
2009-07-02 15:40:00,34.46,34.57,34.45,34.56,27600.0,23.61,23.6854,23.6032,23.6785,27600.0
2009-07-02 15:45:00,34.53,34.61,34.53,34.61,31600.0,23.658,23.7128,23.658,23.7128,31600.0
2009-07-02 15:50:00,34.6,34.6,34.5,34.51,31900.0,23.7059,23.7059,23.6374,23.6443,31900.0
2009-07-02 15:55:00,34.51,34.53,34.37,34.42,58400.0,23.6443,23.658,23.5484,23.5826,58400.0
2009-07-06 09:30:00,33.94,34.47,33.6,33.89,122900.0,23.2537,23.6169,23.0208,23.2195,122900.0
2009-07-06 09:35:00,33.93,34.29,33.89,34.29,47700.0,23.2469,23.4935,23.2195,23.4935,47700.0
2009-07-06 09:40:00,34.27,34.54,34.27,34.51,42800.0,23.4798,23.6648,23.4798,23.6443,42800.0
2009-07-06 09:45:00,34.51,34.59,34.35,34.58,24700.0,23.6443,23.6991,23.5347,23.6922,24700.0
2009-07-06 09:50:00,34.58,34.58,34.24,34.29,30400.0,23.6922,23.6922,23.4593,23.4935,30400.0
2009-07-06 09:55:00,34.27,34.37,34.23,34.34,26000.0,23.4798,23.5484,23.4524,23.5278,26000.0
2009-07-06 10:00:00,34.33,34.47,34.21,34.25,33900.0,23.521,23.6169,23.4387,23.4661,33900.0
2009-07-06 10:05:00,34.26,34.34,34.14,34.16,12100.0,23.473,23.5278,23.3908,23.4045,12100.0
2009-07-06 10:10:00,34.14,34.14,34.0,34.0,15700.0,23.3908,23.3908,23.2949,23.2949,15700.0
2009-07-06 10:15:00,33.97,33.97,33.81,33.81,18100.0,23.2743,23.2743,23.1647,23.1647,18100.0
2009-07-06 10:20:00,33.81,33.84,33.71,33.83,21100.0,23.1647,23.1852,23.0962,23.1784,21100.0
2009-07-06 10:25:00,33.84,33.84,33.69,33.69,15000.0,23.1852,23.1852,23.0825,23.0825,15000.0
2009-07-06 10:30:00,33.69,33.69,33.61,33.61,17100.0,23.0825,23.0825,23.0277,23.0277,17100.0
2009-07-06 10:35:00,33.59,33.59,33.49,33.49,20500.0,23.0139,23.0139,22.9454,22.9454,20500.0
2009-07-06 10:40:00,33.5,33.57,33.46,33.57,21400.0,22.9523,23.0002,22.9249,23.0002,21400.0
2009-07-06 10:45:00,33.57,33.7,33.56,33.66,10400.0,23.0002,23.0893,22.9934,23.0619,10400.0
2009-07-06 10:50:00,33.65,33.66,33.52,33.53,13100.0,23.0551,23.0619,22.966,22.9728,13100.0
2009-07-06 10:55:00,33.52,33.62,33.51,33.57,14000.0,22.966,23.0345,22.9591,23.0002,14000.0
2009-07-06 11:00:00,33.57,33.68,33.57,33.66,10700.0,23.0002,23.0756,23.0002,23.0619,10700.0
2009-07-06 11:05:00,33.65,33.68,33.65,33.67,20300.0,23.0551,23.0756,23.0551,23.0688,20300.0
2009-07-06 11:10:00,33.66,33.76,33.66,33.76,8000.0,23.0619,23.1304,23.0619,23.1304,8000.0
2009-07-06 11:15:00,33.75,33.84,33.75,33.84,8200.0,23.1236,23.1852,23.1236,23.1852,8200.0
2009-07-06 11:20:00,33.84,33.91,33.84,33.89,12500.0,23.1852,23.2332,23.1852,23.2195,12500.0
2009-07-06 11:25:00,33.88,33.88,33.81,33.81,10600.0,23.2126,23.2126,23.1647,23.1647,10600.0
2009-07-06 11:30:00,33.81,33.81,33.76,33.81,8700.0,23.1647,23.1647,23.1304,23.1647,8700.0
2009-07-06 11:35:00,33.8,33.83,33.78,33.81,17600.0,23.1578,23.1784,23.1441,23.1647,17600.0
2009-07-06 11:40:00,33.81,33.82,33.76,33.76,12100.0,23.1647,23.1715,23.1304,23.1304,12100.0
2009-07-06 11:45:00,33.76,33.81,33.76,33.79,20400.0,23.1304,23.1647,23.1304,23.151,20400.0
2009-07-06 11:50:00,33.78,33.79,33.73,33.74,15600.0,23.1441,23.151,23.1099,23.1167,15600.0
2009-07-06 11:55:00,33.72,33.73,33.63,33.68,12500.0,23.103,23.1099,23.0414,23.0756,12500.0
2009-07-06 12:00:00,33.67,33.71,33.66,33.7,15900.0,23.0688,23.0962,23.0619,23.0893,15900.0
2009-07-06 12:05:00,33.71,33.71,33.67,33.69,8300.0,23.0962,23.0962,23.0688,23.0825,8300.0
2009-07-06 12:10:00,33.69,33.69,33.57,33.64,38200.0,23.0825,23.0825,23.0002,23.0482,38200.0
2009-07-06 12:15:00,33.63,33.68,33.63,33.67,7600.0,23.0414,23.0756,23.0414,23.0688,7600.0
2009-07-06 12:20:00,33.67,33.69,33.66,33.67,10300.0,23.0688,23.0825,23.0619,23.0688,10300.0
2009-07-06 12:25:00,33.66,33.67,33.59,33.61,8300.0,23.0619,23.0688,23.0139,23.0277,8300.0
2009-07-06 12:30:00,33.61,33.62,33.59,33.61,7200.0,23.0277,23.0345,23.0139,23.0277,7200.0
2009-07-06 12:35:00,33.6,33.63,33.6,33.6,11100.0,23.0208,23.0414,23.0208,23.0208,11100.0
2009-07-06 12:40:00,33.59,33.59,33.52,33.53,8100.0,23.0139,23.0139,22.966,22.9728,8100.0
2009-07-06 12:45:00,33.54,33.56,33.52,33.56,3800.0,22.9797,22.9934,22.966,22.9934,3800.0
2009-07-06 12:50:00,33.56,33.59,33.52,33.59,3900.0,22.9934,23.0139,22.966,23.0139,3900.0
2009-07-06 12:55:00,33.59,33.63,33.59,33.62,3400.0,23.0139,23.0414,23.0139,23.0345,3400.0
2009-07-06 13:00:00,33.62,33.68,33.61,33.65,11100.0,23.0345,23.0756,23.0277,23.0551,11100.0
2009-07-06 13:05:00,33.65,33.66,33.58,33.61,11600.0,23.0551,23.0619,23.0071,23.0277,11600.0
2009-07-06 13:10:00,33.61,33.63,33.59,33.63,6000.0,23.0277,23.0414,23.0139,23.0414,6000.0
2009-07-06 13:15:00,33.63,33.78,33.63,33.75,16400.0,23.0414,23.1441,23.0414,23.1236,16400.0
2009-07-06 13:20:00,33.75,33.81,33.75,33.79,11900.0,23.1236,23.1647,23.1236,23.151,11900.0
2009-07-06 13:25:00,33.78,33.83,33.78,33.81,12000.0,23.1441,23.1784,23.1441,23.1647,12000.0
2009-07-06 13:30:00,33.82,33.82,33.81,33.81,10000.0,23.1715,23.1715,23.1647,23.1647,10000.0
2009-07-06 13:35:00,33.81,33.83,33.8,33.82,7900.0,23.1647,23.1784,23.1578,23.1715,7900.0
2009-07-06 13:40:00,33.83,33.88,33.82,33.87,7400.0,23.1784,23.2126,23.1715,23.2058,7400.0
2009-07-06 13:45:00,33.87,33.87,33.8,33.8,6300.0,23.2058,23.2058,23.1578,23.1578,6300.0
2009-07-06 13:50:00,33.8,33.89,33.8,33.89,5600.0,23.1578,23.2195,23.1578,23.2195,5600.0
2009-07-06 13:55:00,33.89,33.9,33.89,33.89,9800.0,23.2195,23.2263,23.2195,23.2195,9800.0
2009-07-06 14:00:00,33.9,33.94,33.88,33.93,12700.0,23.2263,23.2537,23.2126,23.2469,12700.0
2009-07-06 14:05:00,33.93,33.95,33.93,33.94,16300.0,23.2469,23.2606,23.2469,23.2537,16300.0
2009-07-06 14:10:00,33.93,33.97,33.92,33.94,21800.0,23.2469,23.2743,23.24,23.2537,21800.0
2009-07-06 14:15:00,33.95,33.99,33.89,33.89,13400.0,23.2606,23.288,23.2195,23.2195,13400.0
2009-07-06 14:20:00,33.89,33.91,33.82,33.89,18600.0,23.2195,23.2332,23.1715,23.2195,18600.0
2009-07-06 14:25:00,33.88,33.93,33.88,33.93,4900.0,23.2126,23.2469,23.2126,23.2469,4900.0
2009-07-06 14:30:00,33.92,33.98,33.91,33.97,9500.0,23.24,23.2812,23.2332,23.2743,9500.0
2009-07-06 14:35:00,33.97,33.99,33.94,33.95,10300.0,23.2743,23.288,23.2537,23.2606,10300.0
2009-07-06 14:40:00,33.95,33.95,33.9,33.92,10000.0,23.2606,23.2606,23.2263,23.24,10000.0
2009-07-06 14:45:00,33.92,34.0,33.92,33.99,11700.0,23.24,23.2949,23.24,23.288,11700.0
2009-07-06 14:50:00,33.99,34.0,33.88,33.95,11200.0,23.288,23.2949,23.2126,23.2606,11200.0
2009-07-06 14:55:00,33.96,34.03,33.95,34.02,18000.0,23.2675,23.3154,23.2606,23.3086,18000.0
2009-07-06 15:00:00,34.01,34.15,34.01,34.05,30700.0,23.3017,23.3976,23.3017,23.3291,30700.0
2009-07-06 15:05:00,34.05,34.09,34.05,34.06,15800.0,23.3291,23.3565,23.3291,23.336,15800.0
2009-07-06 15:10:00,34.06,34.06,33.97,34.02,10300.0,23.336,23.336,23.2743,23.3086,10300.0
2009-07-06 15:15:00,34.04,34.1,34.04,34.04,14600.0,23.3223,23.3634,23.3223,23.3223,14600.0
2009-07-06 15:20:00,34.04,34.09,34.01,34.07,21900.0,23.3223,23.3565,23.3017,23.3428,21900.0
2009-07-06 15:25:00,34.07,34.09,34.02,34.02,16100.0,23.3428,23.3565,23.3086,23.3086,16100.0
2009-07-06 15:30:00,34.02,34.02,33.89,33.95,39000.0,23.3086,23.3086,23.2195,23.2606,39000.0
2009-07-06 15:35:00,33.94,34.03,33.92,34.01,28500.0,23.2537,23.3154,23.24,23.3017,28500.0
2009-07-06 15:40:00,34.01,34.13,34.0,34.12,23900.0,23.3017,23.3839,23.2949,23.3771,23900.0
2009-07-06 15:45:00,34.13,34.24,34.12,34.16,44500.0,23.3839,23.4593,23.3771,23.4045,44500.0
2009-07-06 15:50:00,34.16,34.24,34.15,34.21,44800.0,23.4045,23.4593,23.3976,23.4387,44800.0
2009-07-06 15:55:00,34.22,34.23,34.15,34.2,98500.0,23.4456,23.4524,23.3976,23.4319,98500.0
2009-07-07 09:30:00,34.15,34.2,33.91,33.92,19000.0,23.3976,23.4319,23.2332,23.24,19000.0
2009-07-07 09:35:00,33.91,33.93,33.63,33.72,20300.0,23.2332,23.2469,23.0414,23.103,20300.0
2009-07-07 09:40:00,33.68,33.7,33.52,33.54,19600.0,23.0756,23.0893,22.966,22.9797,19600.0
2009-07-07 09:45:00,33.54,33.59,33.5,33.53,21700.0,22.9797,23.0139,22.9523,22.9728,21700.0
2009-07-07 09:50:00,33.56,33.71,33.56,33.71,17500.0,22.9934,23.0962,22.9934,23.0962,17500.0
2009-07-07 09:55:00,33.68,33.68,33.5,33.55,36400.0,23.0756,23.0756,22.9523,22.9865,36400.0
2009-07-07 10:00:00,33.56,33.56,33.36,33.43,43300.0,22.9934,22.9934,22.8564,22.9043,43300.0
2009-07-07 10:05:00,33.42,33.45,33.24,33.37,33400.0,22.8975,22.918,22.7741,22.8632,33400.0
2009-07-07 10:10:00,33.38,33.43,33.28,33.3,18600.0,22.8701,22.9043,22.8016,22.8153,18600.0
2009-07-07 10:15:00,33.3,33.4,33.28,33.37,16600.0,22.8153,22.8838,22.8016,22.8632,16600.0
2009-07-07 10:20:00,33.35,33.4,33.34,33.34,11500.0,22.8495,22.8838,22.8427,22.8427,11500.0
2009-07-07 10:25:00,33.33,33.4,33.32,33.36,19300.0,22.8358,22.8838,22.829,22.8564,19300.0
2009-07-07 10:30:00,33.36,33.4,33.36,33.36,13600.0,22.8564,22.8838,22.8564,22.8564,13600.0
2009-07-07 10:35:00,33.36,33.37,33.21,33.25,17300.0,22.8564,22.8632,22.7536,22.781,17300.0
2009-07-07 10:40:00,33.24,33.26,33.2,33.26,13100.0,22.7741,22.7879,22.7467,22.7879,13100.0
2009-07-07 10:45:00,33.25,33.25,33.11,33.11,23200.0,22.781,22.781,22.6851,22.6851,23200.0
2009-07-07 10:50:00,33.11,33.12,33.05,33.08,15900.0,22.6851,22.6919,22.644,22.6645,15900.0
2009-07-07 10:55:00,33.1,33.1,33.03,33.04,19800.0,22.6782,22.6782,22.6303,22.6371,19800.0
2009-07-07 11:00:00,33.03,33.06,33.03,33.04,30500.0,22.6303,22.6508,22.6303,22.6371,30500.0
2009-07-07 11:05:00,33.04,33.1,33.02,33.09,28200.0,22.6371,22.6782,22.6234,22.6714,28200.0
2009-07-07 11:10:00,33.09,33.17,33.08,33.15,13500.0,22.6714,22.7262,22.6645,22.7125,13500.0
2009-07-07 11:15:00,33.16,33.26,33.16,33.24,18800.0,22.7193,22.7879,22.7193,22.7741,18800.0
2009-07-07 11:20:00,33.23,33.27,33.23,33.24,7200.0,22.7673,22.7947,22.7673,22.7741,7200.0
2009-07-07 11:25:00,33.25,33.25,33.1,33.1,12100.0,22.781,22.781,22.6782,22.6782,12100.0
2009-07-07 11:30:00,33.1,33.17,33.1,33.13,12100.0,22.6782,22.7262,22.6782,22.6988,12100.0
2009-07-07 11:35:00,33.12,33.13,33.0,33.03,20400.0,22.6919,22.6988,22.6097,22.6303,20400.0
2009-07-07 11:40:00,33.03,33.03,32.86,32.86,19600.0,22.6303,22.6303,22.5138,22.5138,19600.0
2009-07-07 11:45:00,32.86,32.97,32.85,32.94,24900.0,22.5138,22.5892,22.5069,22.5686,24900.0
2009-07-07 11:50:00,32.94,33.0,32.94,33.0,11400.0,22.5686,22.6097,22.5686,22.6097,11400.0
2009-07-07 11:55:00,33.0,33.04,32.97,33.01,10900.0,22.6097,22.6371,22.5892,22.6166,10900.0
2009-07-07 12:00:00,33.01,33.03,32.97,32.98,7700.0,22.6166,22.6303,22.5892,22.596,7700.0
2009-07-07 12:05:00,32.97,33.0,32.94,32.94,5500.0,22.5892,22.6097,22.5686,22.5686,5500.0
2009-07-07 12:10:00,32.95,32.96,32.94,32.94,17300.0,22.5755,22.5823,22.5686,22.5686,17300.0
2009-07-07 12:15:00,32.94,32.97,32.94,32.95,16700.0,22.5686,22.5892,22.5686,22.5755,16700.0
2009-07-07 12:20:00,32.95,32.96,32.93,32.94,15400.0,22.5755,22.5823,22.5618,22.5686,15400.0
2009-07-07 12:25:00,32.94,32.95,32.94,32.94,26400.0,22.5686,22.5755,22.5686,22.5686,26400.0
2009-07-07 12:30:00,32.94,32.95,32.94,32.94,10900.0,22.5686,22.5755,22.5686,22.5686,10900.0
2009-07-07 12:35:00,32.94,32.95,32.84,32.84,13600.0,22.5686,22.5755,22.5001,22.5001,13600.0
2009-07-07 12:40:00,32.84,32.84,32.76,32.8,23400.0,22.5001,22.5001,22.4453,22.4727,23400.0
2009-07-07 12:45:00,32.79,32.81,32.79,32.79,17900.0,22.4658,22.4795,22.4658,22.4658,17900.0
2009-07-07 12:50:00,32.8,32.84,32.78,32.78,16400.0,22.4727,22.5001,22.459,22.459,16400.0
2009-07-07 12:55:00,32.79,32.79,32.69,32.71,15800.0,22.4658,22.4658,22.3973,22.411,15800.0
2009-07-07 13:00:00,32.72,32.75,32.68,32.7,21900.0,22.4179,22.4384,22.3905,22.4042,21900.0
2009-07-07 13:05:00,32.7,32.75,32.69,32.75,15200.0,22.4042,22.4384,22.3973,22.4384,15200.0
2009-07-07 13:10:00,32.76,32.86,32.75,32.86,24100.0,22.4453,22.5138,22.4384,22.5138,24100.0
2009-07-07 13:15:00,32.86,32.9,32.85,32.89,9700.0,22.5138,22.5412,22.5069,22.5343,9700.0
2009-07-07 13:20:00,32.9,32.97,32.9,32.91,10000.0,22.5412,22.5892,22.5412,22.5481,10000.0
2009-07-07 13:25:00,32.91,32.91,32.89,32.9,7100.0,22.5481,22.5481,22.5343,22.5412,7100.0
2009-07-07 13:30:00,32.89,33.03,32.89,32.94,21300.0,22.5343,22.6303,22.5343,22.5686,21300.0
2009-07-07 13:35:00,32.93,32.96,32.91,32.94,16700.0,22.5618,22.5823,22.5481,22.5686,16700.0
2009-07-07 13:40:00,32.95,33.03,32.94,33.03,27300.0,22.5755,22.6303,22.5686,22.6303,27300.0
2009-07-07 13:45:00,33.02,33.06,32.98,32.98,28900.0,22.6234,22.6508,22.596,22.596,28900.0
2009-07-07 13:50:00,32.98,32.98,32.9,32.9,14100.0,22.596,22.596,22.5412,22.5412,14100.0
2009-07-07 13:55:00,32.88,32.93,32.85,32.92,12300.0,22.5275,22.5618,22.5069,22.5549,12300.0
2009-07-07 14:00:00,32.92,32.97,32.92,32.97,6700.0,22.5549,22.5892,22.5549,22.5892,6700.0
2009-07-07 14:05:00,32.97,32.97,32.81,32.83,17000.0,22.5892,22.5892,22.4795,22.4932,17000.0
2009-07-07 14:10:00,32.83,32.92,32.82,32.92,15800.0,22.4932,22.5549,22.4864,22.5549,15800.0
2009-07-07 14:15:00,32.93,32.93,32.79,32.82,24100.0,22.5618,22.5618,22.4658,22.4864,24100.0
2009-07-07 14:20:00,32.82,32.86,32.79,32.86,16500.0,22.4864,22.5138,22.4658,22.5138,16500.0
2009-07-07 14:25:00,32.85,32.88,32.82,32.84,11400.0,22.5069,22.5275,22.4864,22.5001,11400.0
2009-07-07 14:30:00,32.84,32.85,32.77,32.85,23900.0,22.5001,22.5069,22.4521,22.5069,23900.0
2009-07-07 14:35:00,32.84,32.88,32.84,32.85,24600.0,22.5001,22.5275,22.5001,22.5069,24600.0
2009-07-07 14:40:00,32.85,32.89,32.83,32.83,20400.0,22.5069,22.5343,22.4932,22.4932,20400.0
2009-07-07 14:45:00,32.84,32.85,32.71,32.73,30200.0,22.5001,22.5069,22.411,22.4247,30200.0
2009-07-07 14:50:00,32.72,32.74,32.55,32.57,41300.0,22.4179,22.4316,22.3014,22.3151,41300.0
2009-07-07 14:55:00,32.56,32.59,32.53,32.57,28700.0,22.3083,22.3288,22.2877,22.3151,28700.0
2009-07-07 15:00:00,32.57,32.58,32.41,32.41,58100.0,22.3151,22.322,22.2055,22.2055,58100.0
2009-07-07 15:05:00,32.41,32.42,32.35,32.41,41500.0,22.2055,22.2123,22.1644,22.2055,41500.0
2009-07-07 15:10:00,32.39,32.48,32.36,32.48,29900.0,22.1918,22.2534,22.1712,22.2534,29900.0
2009-07-07 15:15:00,32.48,32.52,32.45,32.46,31400.0,22.2534,22.2808,22.2329,22.2397,31400.0
2009-07-07 15:20:00,32.45,32.45,32.39,32.4,34500.0,22.2329,22.2329,22.1918,22.1986,34500.0
2009-07-07 15:25:00,32.41,32.54,32.37,32.53,43100.0,22.2055,22.2945,22.1781,22.2877,43100.0
2009-07-07 15:30:00,32.51,32.55,32.44,32.46,32000.0,22.274,22.3014,22.226,22.2397,32000.0
2009-07-07 15:35:00,32.45,32.5,32.41,32.44,53800.0,22.2329,22.2671,22.2055,22.226,53800.0
2009-07-07 15:40:00,32.44,32.46,32.35,32.38,55700.0,22.226,22.2397,22.1644,22.1849,55700.0
2009-07-07 15:45:00,32.4,32.4,32.31,32.34,52300.0,22.1986,22.1986,22.137,22.1575,52300.0
2009-07-07 15:50:00,32.34,32.34,32.23,32.25,87700.0,22.1575,22.1575,22.0822,22.0959,87700.0
2009-07-07 15:55:00,32.25,32.33,32.24,32.25,118900.0,22.0959,22.1507,22.089,22.0959,118900.0
2009-07-08 09:30:00,32.4,32.49,32.08,32.17,43400.0,22.1986,22.2603,21.9794,22.041,43400.0
2009-07-08 09:35:00,32.18,32.37,32.14,32.25,65800.0,22.0479,22.1781,22.0205,22.0959,65800.0
2009-07-08 09:40:00,32.25,32.29,32.02,32.16,58800.0,22.0959,22.1233,21.9383,22.0342,58800.0
2009-07-08 09:45:00,32.18,32.33,32.16,32.21,17700.0,22.0479,22.1507,22.0342,22.0685,17700.0
2009-07-08 09:50:00,32.21,32.28,32.1,32.15,20100.0,22.0685,22.1164,21.9931,22.0273,20100.0
2009-07-08 09:55:00,32.14,32.16,32.0,32.01,18800.0,22.0205,22.0342,21.9246,21.9314,18800.0
2009-07-08 10:00:00,32.01,32.15,32.01,32.1,31100.0,21.9314,22.0273,21.9314,21.9931,31100.0
2009-07-08 10:05:00,32.08,32.16,32.04,32.05,24500.0,21.9794,22.0342,21.952,21.9588,24500.0
2009-07-08 10:10:00,32.05,32.15,32.01,32.03,42500.0,21.9588,22.0273,21.9314,21.9451,42500.0
2009-07-08 10:15:00,32.02,32.17,31.97,32.16,54400.0,21.9383,22.041,21.904,22.0342,54400.0
2009-07-08 10:20:00,32.16,32.27,32.11,32.13,32400.0,22.0342,22.1096,21.9999,22.0136,32400.0
2009-07-08 10:25:00,32.14,32.18,32.09,32.16,22800.0,22.0205,22.0479,21.9862,22.0342,22800.0
2009-07-08 10:30:00,32.15,32.16,32.07,32.12,18200.0,22.0273,22.0342,21.9725,22.0068,18200.0
2009-07-08 10:35:00,32.12,32.14,32.0,32.04,41700.0,22.0068,22.0205,21.9246,21.952,41700.0
2009-07-08 10:40:00,32.03,32.09,32.0,32.08,21000.0,21.9451,21.9862,21.9246,21.9794,21000.0
2009-07-08 10:45:00,32.09,32.17,32.08,32.08,29000.0,21.9862,22.041,21.9794,21.9794,29000.0
2009-07-08 10:50:00,32.08,32.13,32.03,32.03,17700.0,21.9794,22.0136,21.9451,21.9451,17700.0
2009-07-08 10:55:00,32.04,32.07,32.01,32.01,26900.0,21.952,21.9725,21.9314,21.9314,26900.0
2009-07-08 11:00:00,32.02,32.03,31.98,31.98,38700.0,21.9383,21.9451,21.9109,21.9109,38700.0
2009-07-08 11:05:00,31.98,32.01,31.81,31.87,63000.0,21.9109,21.9314,21.7944,21.8355,63000.0
2009-07-08 11:10:00,31.88,31.96,31.88,31.88,31500.0,21.8424,21.8972,21.8424,21.8424,31500.0
2009-07-08 11:15:00,31.87,31.89,31.77,31.8,51400.0,21.8355,21.8492,21.767,21.7875,51400.0
2009-07-08 11:20:00,31.79,31.85,31.72,31.73,34900.0,21.7807,21.8218,21.7327,21.7396,34900.0
2009-07-08 11:25:00,31.74,31.76,31.64,31.66,13800.0,21.7464,21.7601,21.6779,21.6916,13800.0
2009-07-08 11:30:00,31.64,31.73,31.64,31.73,15600.0,21.6779,21.7396,21.6779,21.7396,15600.0
2009-07-08 11:35:00,31.73,31.83,31.72,31.72,23600.0,21.7396,21.8081,21.7327,21.7327,23600.0
2009-07-08 11:40:00,31.72,31.81,31.72,31.81,14100.0,21.7327,21.7944,21.7327,21.7944,14100.0
2009-07-08 11:45:00,31.81,31.87,31.81,31.81,10500.0,21.7944,21.8355,21.7944,21.7944,10500.0
2009-07-08 11:50:00,31.81,31.82,31.6,31.63,22700.0,21.7944,21.8012,21.6505,21.6711,22700.0
2009-07-08 11:55:00,31.62,31.66,31.59,31.65,21300.0,21.6642,21.6916,21.6437,21.6848,21300.0
2009-07-08 12:00:00,31.66,31.66,31.57,31.62,13900.0,21.6916,21.6916,21.63,21.6642,13900.0
2009-07-08 12:05:00,31.62,31.63,31.57,31.6,24500.0,21.6642,21.6711,21.63,21.6505,24500.0
2009-07-08 12:10:00,31.59,31.6,31.56,31.56,20000.0,21.6437,21.6505,21.6231,21.6231,20000.0
2009-07-08 12:15:00,31.55,31.6,31.45,31.47,27600.0,21.6163,21.6505,21.5477,21.5614,27600.0
2009-07-08 12:20:00,31.47,31.48,31.39,31.43,20100.0,21.5614,21.5683,21.5066,21.534,20100.0
2009-07-08 12:25:00,31.42,31.45,31.4,31.42,20900.0,21.5272,21.5477,21.5135,21.5272,20900.0
2009-07-08 12:30:00,31.42,31.46,31.41,31.45,27000.0,21.5272,21.5546,21.5203,21.5477,27000.0
2009-07-08 12:35:00,31.44,31.46,31.32,31.36,23100.0,21.5409,21.5546,21.4587,21.4861,23100.0
2009-07-08 12:40:00,31.35,31.37,31.33,31.36,34400.0,21.4792,21.4929,21.4655,21.4861,34400.0
2009-07-08 12:45:00,31.36,31.45,31.36,31.44,14600.0,21.4861,21.5477,21.4861,21.5409,14600.0
2009-07-08 12:50:00,31.43,31.5,31.43,31.48,10700.0,21.534,21.582,21.534,21.5683,10700.0
2009-07-08 12:55:00,31.5,31.52,31.48,31.48,14400.0,21.582,21.5957,21.5683,21.5683,14400.0
2009-07-08 13:00:00,31.48,31.63,31.47,31.63,27900.0,21.5683,21.6711,21.5614,21.6711,27900.0
2009-07-08 13:05:00,31.64,31.79,31.64,31.74,18000.0,21.6779,21.7807,21.6779,21.7464,18000.0
2009-07-08 13:10:00,31.74,31.76,31.69,31.76,11800.0,21.7464,21.7601,21.7122,21.7601,11800.0
2009-07-08 13:15:00,31.76,31.83,31.75,31.75,16300.0,21.7601,21.8081,21.7533,21.7533,16300.0
2009-07-08 13:20:00,31.74,31.76,31.69,31.72,21400.0,21.7464,21.7601,21.7122,21.7327,21400.0
2009-07-08 13:25:00,31.73,31.88,31.72,31.84,14800.0,21.7396,21.8424,21.7327,21.8149,14800.0
2009-07-08 13:30:00,31.83,31.89,31.82,31.88,14300.0,21.8081,21.8492,21.8012,21.8424,14300.0
2009-07-08 13:35:00,31.86,31.86,31.73,31.75,15600.0,21.8287,21.8287,21.7396,21.7533,15600.0
2009-07-08 13:40:00,31.74,31.77,31.73,31.75,12300.0,21.7464,21.767,21.7396,21.7533,12300.0
2009-07-08 13:45:00,31.75,31.75,31.69,31.73,15100.0,21.7533,21.7533,21.7122,21.7396,15100.0
2009-07-08 13:50:00,31.71,31.74,31.63,31.66,13900.0,21.7259,21.7464,21.6711,21.6916,13900.0
2009-07-08 13:55:00,31.67,31.68,31.63,31.64,10400.0,21.6985,21.7053,21.6711,21.6779,10400.0
2009-07-08 14:00:00,31.64,31.7,31.62,31.68,23600.0,21.6779,21.719,21.6642,21.7053,23600.0
2009-07-08 14:05:00,31.66,31.66,31.5,31.54,23400.0,21.6916,21.6916,21.582,21.6094,23400.0
2009-07-08 14:10:00,31.54,31.55,31.44,31.48,32700.0,21.6094,21.6163,21.5409,21.5683,32700.0
2009-07-08 14:15:00,31.48,31.5,31.41,31.42,19900.0,21.5683,21.582,21.5203,21.5272,19900.0
2009-07-08 14:20:00,31.44,31.54,31.42,31.43,29600.0,21.5409,21.6094,21.5272,21.534,29600.0
2009-07-08 14:25:00,31.44,31.5,31.36,31.46,27000.0,21.5409,21.582,21.4861,21.5546,27000.0
2009-07-08 14:30:00,31.46,31.51,31.32,31.37,29100.0,21.5546,21.5889,21.4587,21.4929,29100.0
2009-07-08 14:35:00,31.38,31.57,31.38,31.57,74500.0,21.4998,21.63,21.4998,21.63,74500.0
2009-07-08 14:40:00,31.57,31.61,31.53,31.57,25900.0,21.63,21.6574,21.6026,21.63,25900.0
2009-07-08 14:45:00,31.55,31.56,31.5,31.5,14400.0,21.6163,21.6231,21.582,21.582,14400.0
2009-07-08 14:50:00,31.49,31.77,31.49,31.69,52500.0,21.5751,21.767,21.5751,21.7122,52500.0
2009-07-08 14:55:00,31.71,31.75,31.65,31.72,33200.0,21.7259,21.7533,21.6848,21.7327,33200.0
2009-07-08 15:00:00,31.72,31.84,31.66,31.77,45400.0,21.7327,21.8149,21.6916,21.767,45400.0
2009-07-08 15:05:00,31.76,31.86,31.74,31.76,32100.0,21.7601,21.8287,21.7464,21.7601,32100.0
2009-07-08 15:10:00,31.76,31.84,31.7,31.8,41600.0,21.7601,21.8149,21.719,21.7875,41600.0
2009-07-08 15:15:00,31.79,31.87,31.7,31.8,38200.0,21.7807,21.8355,21.719,21.7875,38200.0
2009-07-08 15:20:00,31.8,31.89,31.7,31.71,35700.0,21.7875,21.8492,21.719,21.7259,35700.0
2009-07-08 15:25:00,31.73,31.73,31.63,31.7,38200.0,21.7396,21.7396,21.6711,21.719,38200.0
2009-07-08 15:30:00,31.72,31.83,31.7,31.83,41000.0,21.7327,21.8081,21.719,21.8081,41000.0
2009-07-08 15:35:00,31.83,31.96,31.8,31.89,53200.0,21.8081,21.8972,21.7875,21.8492,53200.0
2009-07-08 15:40:00,31.89,32.01,31.85,32.01,53900.0,21.8492,21.9314,21.8218,21.9314,53900.0
2009-07-08 15:45:00,32.01,32.19,32.01,32.12,85300.0,21.9314,22.0547,21.9314,22.0068,85300.0
2009-07-08 15:50:00,32.11,32.14,32.01,32.11,94200.0,21.9999,22.0205,21.9314,21.9999,94200.0
2009-07-08 15:55:00,32.11,32.22,32.07,32.07,137500.0,21.9999,22.0753,21.9725,21.9725,137500.0
2009-07-09 09:30:00,32.28,33.06,32.28,32.94,116200.0,22.1164,22.6508,22.1164,22.5686,116200.0
2009-07-09 09:35:00,33.02,33.07,32.9,32.9,58300.0,22.6234,22.6577,22.5412,22.5412,58300.0
2009-07-09 09:40:00,32.94,32.96,32.68,32.72,60000.0,22.5686,22.5823,22.3905,22.4179,60000.0
2009-07-09 09:45:00,32.72,32.79,32.42,32.46,64000.0,22.4179,22.4658,22.2123,22.2397,64000.0
2009-07-09 09:50:00,32.47,32.56,32.33,32.56,54800.0,22.2466,22.3083,22.1507,22.3083,54800.0
2009-07-09 09:55:00,32.57,32.6,32.45,32.47,86000.0,22.3151,22.3357,22.2329,22.2466,86000.0
2009-07-09 10:00:00,32.47,32.58,32.41,32.55,34300.0,22.2466,22.322,22.2055,22.3014,34300.0
2009-07-09 10:05:00,32.55,32.81,32.49,32.76,38000.0,22.3014,22.4795,22.2603,22.4453,38000.0
2009-07-09 10:10:00,32.77,32.79,32.68,32.76,14700.0,22.4521,22.4658,22.3905,22.4453,14700.0
2009-07-09 10:15:00,32.72,32.86,32.68,32.72,46200.0,22.4179,22.5138,22.3905,22.4179,46200.0
2009-07-09 10:20:00,32.73,32.81,32.64,32.68,31700.0,22.4247,22.4795,22.3631,22.3905,31700.0
2009-07-09 10:25:00,32.65,32.66,32.38,32.57,16800.0,22.3699,22.3768,22.1849,22.3151,16800.0
2009-07-09 10:30:00,32.59,32.69,32.46,32.54,20900.0,22.3288,22.3973,22.2397,22.2945,20900.0
2009-07-09 10:35:00,32.54,32.71,32.52,32.52,15000.0,22.2945,22.411,22.2808,22.2808,15000.0
2009-07-09 10:40:00,32.52,32.73,32.52,32.68,15900.0,22.2808,22.4247,22.2808,22.3905,15900.0
2009-07-09 10:45:00,32.68,32.71,32.49,32.53,11900.0,22.3905,22.411,22.2603,22.2877,11900.0
2009-07-09 10:50:00,32.53,32.67,32.5,32.61,7200.0,22.2877,22.3836,22.2671,22.3425,7200.0
2009-07-09 10:55:00,32.62,32.68,32.56,32.64,13400.0,22.3494,22.3905,22.3083,22.3631,13400.0
2009-07-09 11:00:00,32.63,32.63,32.47,32.58,21600.0,22.3562,22.3562,22.2466,22.322,21600.0
2009-07-09 11:05:00,32.61,32.61,32.41,32.44,20500.0,22.3425,22.3425,22.2055,22.226,20500.0
2009-07-09 11:10:00,32.45,32.59,32.43,32.46,13700.0,22.2329,22.3288,22.2192,22.2397,13700.0
2009-07-09 11:15:00,32.46,32.52,32.38,32.47,17200.0,22.2397,22.2808,22.1849,22.2466,17200.0
2009-07-09 11:20:00,32.47,32.6,32.46,32.6,11100.0,22.2466,22.3357,22.2397,22.3357,11100.0
2009-07-09 11:25:00,32.59,32.61,32.53,32.53,8900.0,22.3288,22.3425,22.2877,22.2877,8900.0
2009-07-09 11:30:00,32.53,32.66,32.45,32.64,20400.0,22.2877,22.3768,22.2329,22.3631,20400.0
2009-07-09 11:35:00,32.67,32.68,32.61,32.66,8400.0,22.3836,22.3905,22.3425,22.3768,8400.0
2009-07-09 11:40:00,32.65,32.7,32.65,32.66,15100.0,22.3699,22.4042,22.3699,22.3768,15100.0
2009-07-09 11:45:00,32.66,32.78,32.66,32.71,21200.0,22.3768,22.459,22.3768,22.411,21200.0
2009-07-09 11:50:00,32.7,32.72,32.67,32.7,13600.0,22.4042,22.4179,22.3836,22.4042,13600.0
2009-07-09 11:55:00,32.7,32.72,32.62,32.65,11300.0,22.4042,22.4179,22.3494,22.3699,11300.0
2009-07-09 12:00:00,32.64,32.72,32.59,32.68,14400.0,22.3631,22.4179,22.3288,22.3905,14400.0
2009-07-09 12:05:00,32.66,32.74,32.66,32.71,8100.0,22.3768,22.4316,22.3768,22.411,8100.0
2009-07-09 12:10:00,32.71,32.72,32.68,32.69,3600.0,22.411,22.4179,22.3905,22.3973,3600.0
2009-07-09 12:15:00,32.69,32.73,32.69,32.72,19000.0,22.3973,22.4247,22.3973,22.4179,19000.0
2009-07-09 12:20:00,32.72,32.87,32.72,32.81,20900.0,22.4179,22.5206,22.4179,22.4795,20900.0
2009-07-09 12:25:00,32.82,32.83,32.77,32.77,9500.0,22.4864,22.4932,22.4521,22.4521,9500.0
2009-07-09 12:30:00,32.75,32.75,32.7,32.7,11400.0,22.4384,22.4384,22.4042,22.4042,11400.0
2009-07-09 12:35:00,32.72,32.83,32.7,32.82,8400.0,22.4179,22.4932,22.4042,22.4864,8400.0
2009-07-09 12:40:00,32.82,32.85,32.79,32.83,12400.0,22.4864,22.5069,22.4658,22.4932,12400.0
2009-07-09 12:45:00,32.83,32.88,32.79,32.79,15500.0,22.4932,22.5275,22.4658,22.4658,15500.0
2009-07-09 12:50:00,32.78,32.87,32.73,32.87,14700.0,22.459,22.5206,22.4247,22.5206,14700.0
2009-07-09 12:55:00,32.88,32.93,32.85,32.93,16200.0,22.5275,22.5618,22.5069,22.5618,16200.0
2009-07-09 13:00:00,32.96,32.96,32.72,32.72,19000.0,22.5823,22.5823,22.4179,22.4179,19000.0
2009-07-09 13:05:00,32.73,32.84,32.73,32.76,23200.0,22.4247,22.5001,22.4247,22.4453,23200.0
2009-07-09 13:10:00,32.77,32.97,32.77,32.89,16800.0,22.4521,22.5892,22.4521,22.5343,16800.0
2009-07-09 13:15:00,32.89,32.9,32.78,32.79,11300.0,22.5343,22.5412,22.459,22.4658,11300.0
2009-07-09 13:20:00,32.79,32.83,32.71,32.74,17600.0,22.4658,22.4932,22.411,22.4316,17600.0
2009-07-09 13:25:00,32.73,32.83,32.73,32.77,12800.0,22.4247,22.4932,22.4247,22.4521,12800.0
2009-07-09 13:30:00,32.81,32.85,32.78,32.8,33600.0,22.4795,22.5069,22.459,22.4727,33600.0
2009-07-09 13:35:00,32.8,32.82,32.76,32.76,6600.0,22.4727,22.4864,22.4453,22.4453,6600.0
2009-07-09 13:40:00,32.77,32.83,32.73,32.79,11100.0,22.4521,22.4932,22.4247,22.4658,11100.0
2009-07-09 13:45:00,32.8,32.82,32.74,32.75,6700.0,22.4727,22.4864,22.4316,22.4384,6700.0
2009-07-09 13:50:00,32.74,32.77,32.73,32.73,5400.0,22.4316,22.4521,22.4247,22.4247,5400.0
2009-07-09 13:55:00,32.75,32.81,32.73,32.81,8100.0,22.4384,22.4795,22.4247,22.4795,8100.0
2009-07-09 14:00:00,32.8,32.83,32.75,32.77,7900.0,22.4727,22.4932,22.4384,22.4521,7900.0
2009-07-09 14:05:00,32.76,32.77,32.74,32.75,3400.0,22.4453,22.4521,22.4316,22.4384,3400.0
2009-07-09 14:10:00,32.76,32.85,32.73,32.83,11700.0,22.4453,22.5069,22.4247,22.4932,11700.0
2009-07-09 14:15:00,32.84,32.9,32.83,32.87,14100.0,22.5001,22.5412,22.4932,22.5206,14100.0
2009-07-09 14:20:00,32.87,32.91,32.85,32.89,12200.0,22.5206,22.5481,22.5069,22.5343,12200.0
2009-07-09 14:25:00,32.89,32.96,32.86,32.87,26700.0,22.5343,22.5823,22.5138,22.5206,26700.0
2009-07-09 14:30:00,32.88,32.94,32.87,32.89,16700.0,22.5275,22.5686,22.5206,22.5343,16700.0
2009-07-09 14:35:00,32.88,32.95,32.88,32.91,11000.0,22.5275,22.5755,22.5275,22.5481,11000.0
2009-07-09 14:40:00,32.91,32.94,32.9,32.9,15300.0,22.5481,22.5686,22.5412,22.5412,15300.0
2009-07-09 14:45:00,32.89,32.93,32.88,32.93,12100.0,22.5343,22.5618,22.5275,22.5618,12100.0
2009-07-09 14:50:00,32.92,32.94,32.91,32.94,9000.0,22.5549,22.5686,22.5481,22.5686,9000.0
2009-07-09 14:55:00,32.92,32.93,32.79,32.83,14200.0,22.5549,22.5618,22.4658,22.4932,14200.0
2009-07-09 15:00:00,32.83,32.87,32.74,32.85,31200.0,22.4932,22.5206,22.4316,22.5069,31200.0
2009-07-09 15:05:00,32.85,32.86,32.71,32.75,27100.0,22.5069,22.5138,22.411,22.4384,27100.0
2009-07-09 15:10:00,32.76,32.8,32.69,32.7,33600.0,22.4453,22.4727,22.3973,22.4042,33600.0
2009-07-09 15:15:00,32.71,32.78,32.68,32.76,25700.0,22.411,22.459,22.3905,22.4453,25700.0
2009-07-09 15:20:00,32.76,32.76,32.65,32.67,31200.0,22.4453,22.4453,22.3699,22.3836,31200.0
2009-07-09 15:25:00,32.67,32.67,32.59,32.63,35300.0,22.3836,22.3836,22.3288,22.3562,35300.0
2009-07-09 15:30:00,32.64,32.66,32.51,32.56,42400.0,22.3631,22.3768,22.274,22.3083,42400.0
2009-07-09 15:35:00,32.58,32.58,32.49,32.53,27300.0,22.322,22.322,22.2603,22.2877,27300.0
2009-07-09 15:40:00,32.53,32.62,32.51,32.53,45100.0,22.2877,22.3494,22.274,22.2877,45100.0
2009-07-09 15:45:00,32.53,32.65,32.48,32.58,45600.0,22.2877,22.3699,22.2534,22.322,45600.0
2009-07-09 15:50:00,32.58,32.62,32.49,32.51,55500.0,22.322,22.3494,22.2603,22.274,55500.0
2009-07-09 15:55:00,32.51,32.53,32.42,32.46,94700.0,22.274,22.2877,22.2123,22.2397,94700.0
2009-07-10 09:30:00,32.14,32.15,32.01,32.01,31200.0,22.0205,22.0273,21.9314,21.9314,31200.0
2009-07-10 09:35:00,32.03,32.4,31.85,32.22,65900.0,21.9451,22.1986,21.8218,22.0753,65900.0
2009-07-10 09:40:00,32.19,32.36,32.18,32.28,44000.0,22.0547,22.1712,22.0479,22.1164,44000.0
2009-07-10 09:45:00,32.29,32.41,32.27,32.4,15700.0,22.1233,22.2055,22.1096,22.1986,15700.0
2009-07-10 09:50:00,32.44,32.65,32.44,32.55,34900.0,22.226,22.3699,22.226,22.3014,34900.0
2009-07-10 09:55:00,32.55,32.58,32.24,32.34,68100.0,22.3014,22.322,22.089,22.1575,68100.0
2009-07-10 10:00:00,32.35,32.35,32.04,32.12,44900.0,22.1644,22.1644,21.952,22.0068,44900.0
2009-07-10 10:05:00,32.12,32.28,32.04,32.11,28700.0,22.0068,22.1164,21.952,21.9999,28700.0
2009-07-10 10:10:00,32.15,32.43,32.11,32.38,15600.0,22.0273,22.2192,21.9999,22.1849,15600.0
2009-07-10 10:15:00,32.4,32.45,32.25,32.25,32800.0,22.1986,22.2329,22.0959,22.0959,32800.0
2009-07-10 10:20:00,32.27,32.32,32.07,32.11,31300.0,22.1096,22.1438,21.9725,21.9999,31300.0
2009-07-10 10:25:00,32.13,32.17,32.02,32.09,33100.0,22.0136,22.041,21.9383,21.9862,33100.0
2009-07-10 10:30:00,32.1,32.1,32.02,32.08,23900.0,21.9931,21.9931,21.9383,21.9794,23900.0
2009-07-10 10:35:00,32.09,32.1,31.94,31.95,16300.0,21.9862,21.9931,21.8835,21.8903,16300.0
2009-07-10 10:40:00,31.95,32.01,31.87,31.92,17200.0,21.8903,21.9314,21.8355,21.8698,17200.0
2009-07-10 10:45:00,31.96,32.14,31.95,32.1,18400.0,21.8972,22.0205,21.8903,21.9931,18400.0
2009-07-10 10:50:00,32.12,32.17,31.99,32.08,29200.0,22.0068,22.041,21.9177,21.9794,29200.0
2009-07-10 10:55:00,32.08,32.15,32.04,32.05,15900.0,21.9794,22.0273,21.952,21.9588,15900.0
2009-07-10 11:00:00,32.04,32.07,31.93,31.97,31000.0,21.952,21.9725,21.8766,21.904,31000.0
2009-07-10 11:05:00,31.96,31.97,31.85,31.88,29000.0,21.8972,21.904,21.8218,21.8424,29000.0
2009-07-10 11:10:00,31.9,31.92,31.82,31.83,41600.0,21.8561,21.8698,21.8012,21.8081,41600.0
2009-07-10 11:15:00,31.85,31.88,31.7,31.76,35200.0,21.8218,21.8424,21.719,21.7601,35200.0
2009-07-10 11:20:00,31.77,31.77,31.63,31.68,35600.0,21.767,21.767,21.6711,21.7053,35600.0
2009-07-10 11:25:00,31.67,31.71,31.63,31.68,44400.0,21.6985,21.7259,21.6711,21.7053,44400.0
2009-07-10 11:30:00,31.7,31.76,31.61,31.75,25700.0,21.719,21.7601,21.6574,21.7533,25700.0
2009-07-10 11:35:00,31.74,31.76,31.7,31.72,11300.0,21.7464,21.7601,21.719,21.7327,11300.0
2009-07-10 11:40:00,31.73,31.75,31.7,31.7,13400.0,21.7396,21.7533,21.719,21.719,13400.0
2009-07-10 11:45:00,31.7,31.78,31.7,31.76,22400.0,21.719,21.7738,21.719,21.7601,22400.0
2009-07-10 11:50:00,31.77,31.87,31.77,31.84,27400.0,21.767,21.8355,21.767,21.8149,27400.0
2009-07-10 11:55:00,31.84,31.87,31.81,31.87,16600.0,21.8149,21.8355,21.7944,21.8355,16600.0
2009-07-10 12:00:00,31.88,31.93,31.88,31.91,20700.0,21.8424,21.8766,21.8424,21.8629,20700.0
2009-07-10 12:05:00,31.92,32.0,31.92,31.99,22200.0,21.8698,21.9246,21.8698,21.9177,22200.0
2009-07-10 12:10:00,32.0,32.05,31.99,32.03,14000.0,21.9246,21.9588,21.9177,21.9451,14000.0
2009-07-10 12:15:00,32.03,32.07,32.02,32.03,14600.0,21.9451,21.9725,21.9383,21.9451,14600.0
2009-07-10 12:20:00,32.05,32.05,31.95,31.96,15300.0,21.9588,21.9588,21.8903,21.8972,15300.0
2009-07-10 12:25:00,31.97,32.02,31.95,32.0,11400.0,21.904,21.9383,21.8903,21.9246,11400.0
2009-07-10 12:30:00,32.01,32.01,31.92,31.96,40200.0,21.9314,21.9314,21.8698,21.8972,40200.0
2009-07-10 12:35:00,31.96,32.07,31.95,32.06,27200.0,21.8972,21.9725,21.8903,21.9657,27200.0
2009-07-10 12:40:00,32.08,32.12,32.01,32.08,46600.0,21.9794,22.0068,21.9314,21.9794,46600.0
2009-07-10 12:45:00,32.09,32.16,32.07,32.13,18600.0,21.9862,22.0342,21.9725,22.0136,18600.0
2009-07-10 12:50:00,32.13,32.19,32.11,32.18,18400.0,22.0136,22.0547,21.9999,22.0479,18400.0
2009-07-10 12:55:00,32.19,32.19,32.06,32.07,15200.0,22.0547,22.0547,21.9657,21.9725,15200.0
2009-07-10 13:00:00,32.08,32.1,32.02,32.04,16400.0,21.9794,21.9931,21.9383,21.952,16400.0
2009-07-10 13:05:00,32.03,32.04,32.0,32.01,15400.0,21.9451,21.952,21.9246,21.9314,15400.0
2009-07-10 13:10:00,32.02,32.02,31.98,32.01,15500.0,21.9383,21.9383,21.9109,21.9314,15500.0
2009-07-10 13:15:00,32.01,32.11,31.98,32.1,12800.0,21.9314,21.9999,21.9109,21.9931,12800.0
2009-07-10 13:20:00,32.12,32.13,32.03,32.08,13600.0,22.0068,22.0136,21.9451,21.9794,13600.0
2009-07-10 13:25:00,32.08,32.1,32.04,32.06,11800.0,21.9794,21.9931,21.952,21.9657,11800.0
2009-07-10 13:30:00,32.07,32.11,32.06,32.11,3300.0,21.9725,21.9999,21.9657,21.9999,3300.0
2009-07-10 13:35:00,32.1,32.19,32.1,32.19,6800.0,21.9931,22.0547,21.9931,22.0547,6800.0
2009-07-10 13:40:00,32.19,32.29,32.19,32.29,19400.0,22.0547,22.1233,22.0547,22.1233,19400.0
2009-07-10 13:45:00,32.28,32.28,32.25,32.25,14000.0,22.1164,22.1164,22.0959,22.0959,14000.0
2009-07-10 13:50:00,32.24,32.3,32.22,32.3,15000.0,22.089,22.1301,22.0753,22.1301,15000.0
2009-07-10 13:55:00,32.3,32.32,32.26,32.3,20100.0,22.1301,22.1438,22.1027,22.1301,20100.0
2009-07-10 14:00:00,32.29,32.29,32.16,32.17,8700.0,22.1233,22.1233,22.0342,22.041,8700.0
2009-07-10 14:05:00,32.18,32.21,32.16,32.17,12600.0,22.0479,22.0685,22.0342,22.041,12600.0
2009-07-10 14:10:00,32.17,32.17,32.07,32.14,15500.0,22.041,22.041,21.9725,22.0205,15500.0
2009-07-10 14:15:00,32.13,32.16,32.07,32.15,11200.0,22.0136,22.0342,21.9725,22.0273,11200.0
2009-07-10 14:20:00,32.15,32.15,32.03,32.04,15500.0,22.0273,22.0273,21.9451,21.952,15500.0
2009-07-10 14:25:00,32.04,32.11,31.99,32.11,10200.0,21.952,21.9999,21.9177,21.9999,10200.0
2009-07-10 14:30:00,32.1,32.14,32.06,32.07,10700.0,21.9931,22.0205,21.9657,21.9725,10700.0
2009-07-10 14:35:00,32.08,32.15,32.06,32.14,9500.0,21.9794,22.0273,21.9657,22.0205,9500.0
2009-07-10 14:40:00,32.13,32.18,32.09,32.11,19000.0,22.0136,22.0479,21.9862,21.9999,19000.0
2009-07-10 14:45:00,32.12,32.17,32.09,32.17,20200.0,22.0068,22.041,21.9862,22.041,20200.0
2009-07-10 14:50:00,32.18,32.22,32.07,32.08,26600.0,22.0479,22.0753,21.9725,21.9794,26600.0
2009-07-10 14:55:00,32.09,32.15,32.05,32.06,18200.0,21.9862,22.0273,21.9588,21.9657,18200.0
2009-07-10 15:00:00,32.08,32.15,32.06,32.09,22900.0,21.9794,22.0273,21.9657,21.9862,22900.0
2009-07-10 15:05:00,32.11,32.15,32.01,32.01,28300.0,21.9999,22.0273,21.9314,21.9314,28300.0
2009-07-10 15:10:00,32.02,32.12,32.02,32.1,8600.0,21.9383,22.0068,21.9383,21.9931,8600.0
2009-07-10 15:15:00,32.11,32.2,32.11,32.16,13700.0,21.9999,22.0616,21.9999,22.0342,13700.0
2009-07-10 15:20:00,32.16,32.17,32.04,32.07,33800.0,22.0342,22.041,21.952,21.9725,33800.0
2009-07-10 15:25:00,32.07,32.08,32.0,32.05,32400.0,21.9725,21.9794,21.9246,21.9588,32400.0
2009-07-10 15:30:00,32.05,32.1,32.04,32.08,21500.0,21.9588,21.9931,21.952,21.9794,21500.0
2009-07-10 15:35:00,32.07,32.14,32.02,32.08,33800.0,21.9725,22.0205,21.9383,21.9794,33800.0
2009-07-10 15:40:00,32.1,32.14,32.04,32.1,47500.0,21.9931,22.0205,21.952,21.9931,47500.0
2009-07-10 15:45:00,32.09,32.26,32.09,32.21,52200.0,21.9862,22.1027,21.9862,22.0685,52200.0
2009-07-10 15:50:00,32.22,32.22,32.12,32.15,54100.0,22.0753,22.0753,22.0068,22.0273,54100.0
2009-07-10 15:55:00,32.15,32.17,32.09,32.1,75900.0,22.0273,22.041,21.9862,21.9931,75900.0
2009-07-13 09:30:00,32.25,32.45,32.25,32.36,34900.0,22.0959,22.2329,22.0959,22.1712,34900.0
2009-07-13 09:35:00,32.37,32.38,32.04,32.04,88000.0,22.1781,22.1849,21.952,21.952,88000.0
2009-07-13 09:40:00,32.06,32.06,31.88,32.0,19400.0,21.9657,21.9657,21.8424,21.9246,19400.0
2009-07-13 09:45:00,31.99,31.99,31.75,31.89,44100.0,21.9177,21.9177,21.7533,21.8492,44100.0
2009-07-13 09:50:00,31.88,31.88,31.47,31.52,62300.0,21.8424,21.8424,21.5614,21.5957,62300.0
2009-07-13 09:55:00,31.53,31.72,31.51,31.71,31400.0,21.6026,21.7327,21.5889,21.7259,31400.0
2009-07-13 10:00:00,31.7,31.74,31.48,31.48,30800.0,21.719,21.7464,21.5683,21.5683,30800.0
2009-07-13 10:05:00,31.5,31.58,31.43,31.51,35700.0,21.582,21.6368,21.534,21.5889,35700.0
2009-07-13 10:10:00,31.51,31.63,31.48,31.62,45400.0,21.5889,21.6711,21.5683,21.6642,45400.0
2009-07-13 10:15:00,31.67,31.97,31.65,31.97,41000.0,21.6985,21.904,21.6848,21.904,41000.0
2009-07-13 10:20:00,31.97,32.03,31.87,32.03,46300.0,21.904,21.9451,21.8355,21.9451,46300.0
2009-07-13 10:25:00,32.02,32.23,31.98,32.21,36200.0,21.9383,22.0822,21.9109,22.0685,36200.0
2009-07-13 10:30:00,32.25,32.42,32.22,32.39,40600.0,22.0959,22.2123,22.0753,22.1918,40600.0
2009-07-13 10:35:00,32.39,32.53,32.32,32.39,16100.0,22.1918,22.2877,22.1438,22.1918,16100.0
2009-07-13 10:40:00,32.4,32.5,32.37,32.43,15200.0,22.1986,22.2671,22.1781,22.2192,15200.0
2009-07-13 10:45:00,32.45,32.52,32.32,32.43,10300.0,22.2329,22.2808,22.1438,22.2192,10300.0
2009-07-13 10:50:00,32.44,32.53,32.38,32.51,15900.0,22.226,22.2877,22.1849,22.274,15900.0
2009-07-13 10:55:00,32.51,32.74,32.5,32.65,18300.0,22.274,22.4316,22.2671,22.3699,18300.0
2009-07-13 11:00:00,32.67,32.7,32.57,32.57,23400.0,22.3836,22.4042,22.3151,22.3151,23400.0
2009-07-13 11:05:00,32.58,32.58,32.46,32.47,19200.0,22.322,22.322,22.2397,22.2466,19200.0
2009-07-13 11:10:00,32.47,32.63,32.46,32.55,37300.0,22.2466,22.3562,22.2397,22.3014,37300.0
2009-07-13 11:15:00,32.53,32.55,32.49,32.55,7700.0,22.2877,22.3014,22.2603,22.3014,7700.0
2009-07-13 11:20:00,32.56,32.66,32.56,32.64,10700.0,22.3083,22.3768,22.3083,22.3631,10700.0
2009-07-13 11:25:00,32.64,32.67,32.57,32.61,7700.0,22.3631,22.3836,22.3151,22.3425,7700.0
2009-07-13 11:30:00,32.6,32.91,32.6,32.84,31700.0,22.3357,22.5481,22.3357,22.5001,31700.0
2009-07-13 11:35:00,32.83,32.98,32.82,32.92,26000.0,22.4932,22.596,22.4864,22.5549,26000.0
2009-07-13 11:40:00,32.93,32.98,32.88,32.97,16600.0,22.5618,22.596,22.5275,22.5892,16600.0
2009-07-13 11:45:00,32.98,33.13,32.96,33.01,26600.0,22.596,22.6988,22.5823,22.6166,26600.0
2009-07-13 11:50:00,33.02,33.03,32.96,32.97,8000.0,22.6234,22.6303,22.5823,22.5892,8000.0
2009-07-13 11:55:00,32.96,33.04,32.95,33.01,6600.0,22.5823,22.6371,22.5755,22.6166,6600.0
2009-07-13 12:00:00,33.01,33.07,32.93,32.95,14300.0,22.6166,22.6577,22.5618,22.5755,14300.0
2009-07-13 12:05:00,32.93,32.93,32.88,32.9,29200.0,22.5618,22.5618,22.5275,22.5412,29200.0
2009-07-13 12:10:00,32.89,32.89,32.87,32.87,13800.0,22.5343,22.5343,22.5206,22.5206,13800.0
2009-07-13 12:15:00,32.88,32.92,32.85,32.91,10500.0,22.5275,22.5549,22.5069,22.5481,10500.0
2009-07-13 12:20:00,32.91,32.91,32.85,32.86,7700.0,22.5481,22.5481,22.5069,22.5138,7700.0
2009-07-13 12:25:00,32.87,32.92,32.82,32.9,18600.0,22.5206,22.5549,22.4864,22.5412,18600.0
2009-07-13 12:30:00,32.91,32.94,32.9,32.91,19700.0,22.5481,22.5686,22.5412,22.5481,19700.0
2009-07-13 12:35:00,32.91,33.0,32.9,32.98,16200.0,22.5481,22.6097,22.5412,22.596,16200.0
2009-07-13 12:40:00,33.0,33.05,32.99,33.05,13300.0,22.6097,22.644,22.6029,22.644,13300.0
2009-07-13 12:45:00,33.05,33.09,32.97,33.06,24000.0,22.644,22.6714,22.5892,22.6508,24000.0
2009-07-13 12:50:00,33.05,33.06,32.96,32.99,13000.0,22.644,22.6508,22.5823,22.6029,13000.0
2009-07-13 12:55:00,32.98,33.01,32.92,32.94,8900.0,22.596,22.6166,22.5549,22.5686,8900.0
2009-07-13 13:00:00,32.93,33.01,32.93,32.99,12400.0,22.5618,22.6166,22.5618,22.6029,12400.0
2009-07-13 13:05:00,33.0,33.04,32.98,33.03,11900.0,22.6097,22.6371,22.596,22.6303,11900.0
2009-07-13 13:10:00,33.02,33.04,32.96,33.04,12800.0,22.6234,22.6371,22.5823,22.6371,12800.0
2009-07-13 13:15:00,33.04,33.11,33.02,33.07,8100.0,22.6371,22.6851,22.6234,22.6577,8100.0
2009-07-13 13:20:00,33.08,33.15,33.08,33.15,9700.0,22.6645,22.7125,22.6645,22.7125,9700.0
2009-07-13 13:25:00,33.14,33.14,33.09,33.11,8100.0,22.7056,22.7056,22.6714,22.6851,8100.0
2009-07-13 13:30:00,33.12,33.12,33.03,33.06,10400.0,22.6919,22.6919,22.6303,22.6508,10400.0
2009-07-13 13:35:00,33.06,33.11,33.05,33.08,12700.0,22.6508,22.6851,22.644,22.6645,12700.0
2009-07-13 13:40:00,33.08,33.09,33.04,33.06,8200.0,22.6645,22.6714,22.6371,22.6508,8200.0
2009-07-13 13:45:00,33.07,33.12,33.04,33.06,17100.0,22.6577,22.6919,22.6371,22.6508,17100.0
2009-07-13 13:50:00,33.05,33.08,33.04,33.07,32000.0,22.644,22.6645,22.6371,22.6577,32000.0
2009-07-13 13:55:00,33.06,33.09,33.01,33.06,22900.0,22.6508,22.6714,22.6166,22.6508,22900.0
2009-07-13 14:00:00,33.06,33.09,32.99,33.04,34200.0,22.6508,22.6714,22.6029,22.6371,34200.0
2009-07-13 14:05:00,33.05,33.1,33.02,33.03,14400.0,22.644,22.6782,22.6234,22.6303,14400.0
2009-07-13 14:10:00,33.03,33.1,33.03,33.07,17600.0,22.6303,22.6782,22.6303,22.6577,17600.0
2009-07-13 14:15:00,33.07,33.12,33.05,33.09,15100.0,22.6577,22.6919,22.644,22.6714,15100.0
2009-07-13 14:20:00,33.07,33.17,33.07,33.13,25500.0,22.6577,22.7262,22.6577,22.6988,25500.0
2009-07-13 14:25:00,33.13,33.13,33.04,33.06,9300.0,22.6988,22.6988,22.6371,22.6508,9300.0
2009-07-13 14:30:00,33.07,33.1,33.04,33.1,15400.0,22.6577,22.6782,22.6371,22.6782,15400.0
2009-07-13 14:35:00,33.1,33.14,33.07,33.07,10900.0,22.6782,22.7056,22.6577,22.6577,10900.0
2009-07-13 14:40:00,33.07,33.08,33.0,33.08,13500.0,22.6577,22.6645,22.6097,22.6645,13500.0
2009-07-13 14:45:00,33.05,33.06,33.02,33.05,16100.0,22.644,22.6508,22.6234,22.644,16100.0
2009-07-13 14:50:00,33.04,33.08,33.02,33.03,18500.0,22.6371,22.6645,22.6234,22.6303,18500.0
2009-07-13 14:55:00,33.03,33.1,32.99,33.04,16200.0,22.6303,22.6782,22.6029,22.6371,16200.0
2009-07-13 15:00:00,33.03,33.07,33.02,33.03,31200.0,22.6303,22.6577,22.6234,22.6303,31200.0
2009-07-13 15:05:00,33.04,33.06,33.0,33.01,15000.0,22.6371,22.6508,22.6097,22.6166,15000.0
2009-07-13 15:10:00,33.02,33.09,33.01,33.02,41300.0,22.6234,22.6714,22.6166,22.6234,41300.0
2009-07-13 15:15:00,33.04,33.06,32.98,33.02,34200.0,22.6371,22.6508,22.596,22.6234,34200.0
2009-07-13 15:20:00,33.02,33.04,32.95,33.01,37400.0,22.6234,22.6371,22.5755,22.6166,37400.0
2009-07-13 15:25:00,33.01,33.05,32.98,33.01,21500.0,22.6166,22.644,22.596,22.6166,21500.0
2009-07-13 15:30:00,32.99,33.06,32.96,33.04,47500.0,22.6029,22.6508,22.5823,22.6371,47500.0
2009-07-13 15:35:00,33.04,33.1,33.0,33.08,28300.0,22.6371,22.6782,22.6097,22.6645,28300.0
2009-07-13 15:40:00,33.08,33.14,33.07,33.1,64300.0,22.6645,22.7056,22.6577,22.6782,64300.0
2009-07-13 15:45:00,33.11,33.11,33.04,33.07,49100.0,22.6851,22.6851,22.6371,22.6577,49100.0
2009-07-13 15:50:00,33.07,33.19,33.06,33.15,79300.0,22.6577,22.7399,22.6508,22.7125,79300.0
2009-07-13 15:55:00,33.15,33.21,33.1,33.15,73600.0,22.7125,22.7536,22.6782,22.7125,73600.0
2009-07-14 09:30:00,33.33,33.33,32.93,33.07,39700.0,22.8358,22.8358,22.5618,22.6577,39700.0
2009-07-14 09:35:00,33.08,33.2,32.71,32.91,50800.0,22.6645,22.7467,22.411,22.5481,50800.0
2009-07-14 09:40:00,32.93,32.99,32.76,32.78,37300.0,22.5618,22.6029,22.4453,22.459,37300.0
2009-07-14 09:45:00,32.8,32.9,32.69,32.89,18800.0,22.4727,22.5412,22.3973,22.5343,18800.0
2009-07-14 09:50:00,32.87,33.04,32.83,33.0,21500.0,22.5206,22.6371,22.4932,22.6097,21500.0
2009-07-14 09:55:00,32.99,33.06,32.83,32.83,21200.0,22.6029,22.6508,22.4932,22.4932,21200.0
2009-07-14 10:00:00,32.82,32.86,32.76,32.78,50500.0,22.4864,22.5138,22.4453,22.459,50500.0
2009-07-14 10:05:00,32.78,32.87,32.74,32.83,32500.0,22.459,22.5206,22.4316,22.4932,32500.0
2009-07-14 10:10:00,32.83,32.85,32.69,32.71,45300.0,22.4932,22.5069,22.3973,22.411,45300.0
2009-07-14 10:15:00,32.72,32.82,32.72,32.82,19800.0,22.4179,22.4864,22.4179,22.4864,19800.0
2009-07-14 10:20:00,32.82,32.82,32.53,32.73,38900.0,22.4864,22.4864,22.2877,22.4247,38900.0
2009-07-14 10:25:00,32.74,32.76,32.67,32.73,21200.0,22.4316,22.4453,22.3836,22.4247,21200.0
2009-07-14 10:30:00,32.74,32.74,32.59,32.59,30200.0,22.4316,22.4316,22.3288,22.3288,30200.0
2009-07-14 10:35:00,32.58,32.58,32.46,32.53,19300.0,22.322,22.322,22.2397,22.2877,19300.0
2009-07-14 10:40:00,32.52,32.55,32.44,32.47,21300.0,22.2808,22.3014,22.226,22.2466,21300.0
2009-07-14 10:45:00,32.49,32.55,32.43,32.53,13600.0,22.2603,22.3014,22.2192,22.2877,13600.0
2009-07-14 10:50:00,32.54,32.56,32.46,32.48,14600.0,22.2945,22.3083,22.2397,22.2534,14600.0
2009-07-14 10:55:00,32.47,32.56,32.47,32.49,18400.0,22.2466,22.3083,22.2466,22.2603,18400.0
2009-07-14 11:00:00,32.48,32.5,32.41,32.45,19900.0,22.2534,22.2671,22.2055,22.2329,19900.0
2009-07-14 11:05:00,32.47,32.53,32.43,32.47,58800.0,22.2466,22.2877,22.2192,22.2466,58800.0
2009-07-14 11:10:00,32.47,32.55,32.47,32.53,27400.0,22.2466,22.3014,22.2466,22.2877,27400.0
2009-07-14 11:15:00,32.53,32.56,32.48,32.5,63200.0,22.2877,22.3083,22.2534,22.2671,63200.0
2009-07-14 11:20:00,32.5,32.56,32.49,32.54,33700.0,22.2671,22.3083,22.2603,22.2945,33700.0
2009-07-14 11:25:00,32.54,32.68,32.51,32.67,48200.0,22.2945,22.3905,22.274,22.3836,48200.0
2009-07-14 11:30:00,32.67,32.71,32.58,32.7,28700.0,22.3836,22.411,22.322,22.4042,28700.0
2009-07-14 11:35:00,32.71,32.75,32.67,32.75,58100.0,22.411,22.4384,22.3836,22.4384,58100.0
2009-07-14 11:40:00,32.75,32.82,32.73,32.78,45300.0,22.4384,22.4864,22.4247,22.459,45300.0
2009-07-14 11:45:00,32.77,32.85,32.71,32.85,33500.0,22.4521,22.5069,22.411,22.5069,33500.0
2009-07-14 11:50:00,32.84,32.97,32.84,32.93,34400.0,22.5001,22.5892,22.5001,22.5618,34400.0
2009-07-14 11:55:00,32.93,32.95,32.9,32.91,20900.0,22.5618,22.5755,22.5412,22.5481,20900.0
2009-07-14 12:00:00,32.92,32.92,32.83,32.9,15000.0,22.5549,22.5549,22.4932,22.5412,15000.0
2009-07-14 12:05:00,32.9,32.95,32.89,32.92,22100.0,22.5412,22.5755,22.5343,22.5549,22100.0
2009-07-14 12:10:00,32.92,32.92,32.83,32.84,20300.0,22.5549,22.5549,22.4932,22.5001,20300.0
2009-07-14 12:15:00,32.84,32.85,32.65,32.66,34700.0,22.5001,22.5069,22.3699,22.3768,34700.0
2009-07-14 12:20:00,32.66,32.67,32.5,32.51,40000.0,22.3768,22.3836,22.2671,22.274,40000.0
2009-07-14 12:25:00,32.5,32.51,32.47,32.5,43800.0,22.2671,22.274,22.2466,22.2671,43800.0
2009-07-14 12:30:00,32.49,32.53,32.49,32.49,35700.0,22.2603,22.2877,22.2603,22.2603,35700.0
2009-07-14 12:35:00,32.47,32.5,32.45,32.47,22900.0,22.2466,22.2671,22.2329,22.2466,22900.0
2009-07-14 12:40:00,32.47,32.48,32.36,32.38,28000.0,22.2466,22.2534,22.1712,22.1849,28000.0
2009-07-14 12:45:00,32.38,32.5,32.37,32.48,26000.0,22.1849,22.2671,22.1781,22.2534,26000.0
2009-07-14 12:50:00,32.48,32.52,32.41,32.41,15200.0,22.2534,22.2808,22.2055,22.2055,15200.0
2009-07-14 12:55:00,32.43,32.45,32.4,32.4,16800.0,22.2192,22.2329,22.1986,22.1986,16800.0
2009-07-14 13:00:00,32.39,32.47,32.39,32.46,25700.0,22.1918,22.2466,22.1918,22.2397,25700.0
2009-07-14 13:05:00,32.46,32.47,32.41,32.44,30800.0,22.2397,22.2466,22.2055,22.226,30800.0
2009-07-14 13:10:00,32.44,32.5,32.44,32.46,22600.0,22.226,22.2671,22.226,22.2397,22600.0
2009-07-14 13:15:00,32.47,32.48,32.44,32.44,20000.0,22.2466,22.2534,22.226,22.226,20000.0
2009-07-14 13:20:00,32.45,32.48,32.45,32.48,13200.0,22.2329,22.2534,22.2329,22.2534,13200.0
2009-07-14 13:25:00,32.48,32.52,32.47,32.49,15400.0,22.2534,22.2808,22.2466,22.2603,15400.0
2009-07-14 13:30:00,32.49,32.54,32.48,32.54,20400.0,22.2603,22.2945,22.2534,22.2945,20400.0
2009-07-14 13:35:00,32.54,32.58,32.5,32.52,41600.0,22.2945,22.322,22.2671,22.2808,41600.0
2009-07-14 13:40:00,32.52,32.55,32.5,32.54,19400.0,22.2808,22.3014,22.2671,22.2945,19400.0
2009-07-14 13:45:00,32.54,32.6,32.52,32.54,24100.0,22.2945,22.3357,22.2808,22.2945,24100.0
2009-07-14 13:50:00,32.55,32.56,32.48,32.49,20900.0,22.3014,22.3083,22.2534,22.2603,20900.0
2009-07-14 13:55:00,32.48,32.51,32.46,32.5,15800.0,22.2534,22.274,22.2397,22.2671,15800.0
2009-07-14 14:00:00,32.51,32.51,32.39,32.41,35300.0,22.274,22.274,22.1918,22.2055,35300.0
2009-07-14 14:05:00,32.41,32.46,32.41,32.44,17100.0,22.2055,22.2397,22.2055,22.226,17100.0
2009-07-14 14:10:00,32.43,32.51,32.41,32.48,41500.0,22.2192,22.274,22.2055,22.2534,41500.0
2009-07-14 14:15:00,32.49,32.53,32.47,32.49,31800.0,22.2603,22.2877,22.2466,22.2603,31800.0
2009-07-14 14:20:00,32.5,32.51,32.48,32.48,24400.0,22.2671,22.274,22.2534,22.2534,24400.0
2009-07-14 14:25:00,32.48,32.5,32.43,32.44,34200.0,22.2534,22.2671,22.2192,22.226,34200.0
2009-07-14 14:30:00,32.44,32.46,32.39,32.44,30600.0,22.226,22.2397,22.1918,22.226,30600.0
2009-07-14 14:35:00,32.45,32.6,32.42,32.59,44000.0,22.2329,22.3357,22.2123,22.3288,44000.0
2009-07-14 14:40:00,32.6,32.67,32.6,32.66,33100.0,22.3357,22.3836,22.3357,22.3768,33100.0
2009-07-14 14:45:00,32.66,32.7,32.58,32.6,51000.0,22.3768,22.4042,22.322,22.3357,51000.0
2009-07-14 14:50:00,32.59,32.65,32.56,32.64,34200.0,22.3288,22.3699,22.3083,22.3631,34200.0
2009-07-14 14:55:00,32.63,32.66,32.58,32.65,28100.0,22.3562,22.3768,22.322,22.3699,28100.0
2009-07-14 15:00:00,32.65,32.7,32.6,32.67,43200.0,22.3699,22.4042,22.3357,22.3836,43200.0
2009-07-14 15:05:00,32.68,32.68,32.57,32.57,54700.0,22.3905,22.3905,22.3151,22.3151,54700.0
2009-07-14 15:10:00,32.58,32.68,32.58,32.6,49400.0,22.322,22.3905,22.322,22.3357,49400.0
2009-07-14 15:15:00,32.6,32.61,32.53,32.55,44400.0,22.3357,22.3425,22.2877,22.3014,44400.0
2009-07-14 15:20:00,32.54,32.55,32.47,32.49,69400.0,22.2945,22.3014,22.2466,22.2603,69400.0
2009-07-14 15:25:00,32.49,32.53,32.44,32.52,46800.0,22.2603,22.2877,22.226,22.2808,46800.0
2009-07-14 15:30:00,32.52,32.53,32.49,32.49,51800.0,22.2808,22.2877,22.2603,22.2603,51800.0
2009-07-14 15:35:00,32.49,32.6,32.49,32.59,59100.0,22.2603,22.3357,22.2603,22.3288,59100.0
2009-07-14 15:40:00,32.58,32.68,32.55,32.65,67400.0,22.322,22.3905,22.3014,22.3699,67400.0
2009-07-14 15:45:00,32.65,32.66,32.59,32.6,62700.0,22.3699,22.3768,22.3288,22.3357,62700.0
2009-07-14 15:50:00,32.6,32.68,32.6,32.67,77400.0,22.3357,22.3905,22.3357,22.3836,77400.0
2009-07-14 15:55:00,32.68,32.7,32.58,32.64,119600.0,22.3905,22.4042,22.322,22.3631,119600.0
2009-07-15 09:30:00,33.35,33.76,33.19,33.76,56900.0,22.8495,23.1304,22.7399,23.1304,56900.0
2009-07-15 09:35:00,33.77,33.96,33.74,33.96,58000.0,23.1373,23.2675,23.1167,23.2675,58000.0
2009-07-15 09:40:00,33.96,34.26,33.96,34.25,64200.0,23.2675,23.473,23.2675,23.4661,64200.0
2009-07-15 09:45:00,34.22,34.4,34.13,34.4,44200.0,23.4456,23.5689,23.3839,23.5689,44200.0
2009-07-15 09:50:00,34.38,34.62,34.38,34.6,43900.0,23.5552,23.7196,23.5552,23.7059,43900.0
2009-07-15 09:55:00,34.59,34.72,34.59,34.63,50200.0,23.6991,23.7882,23.6991,23.7265,50200.0
2009-07-15 10:00:00,34.64,34.68,34.57,34.59,55000.0,23.7333,23.7608,23.6854,23.6991,55000.0
2009-07-15 10:05:00,34.59,34.7,34.59,34.67,27100.0,23.6991,23.7745,23.6991,23.7539,27100.0
2009-07-15 10:10:00,34.67,34.82,34.66,34.8,42700.0,23.7539,23.8567,23.7471,23.843,42700.0
2009-07-15 10:15:00,34.81,34.85,34.71,34.73,42900.0,23.8498,23.8772,23.7813,23.795,42900.0
2009-07-15 10:20:00,34.73,34.9,34.71,34.86,38500.0,23.795,23.9115,23.7813,23.8841,38500.0
2009-07-15 10:25:00,34.91,34.97,34.87,34.93,23600.0,23.9183,23.9594,23.8909,23.932,23600.0
2009-07-15 10:30:00,34.93,34.93,34.89,34.89,19800.0,23.932,23.932,23.9046,23.9046,19800.0
2009-07-15 10:35:00,34.89,34.9,34.79,34.8,31000.0,23.9046,23.9115,23.8361,23.843,31000.0
2009-07-15 10:40:00,34.8,34.81,34.74,34.77,29400.0,23.843,23.8498,23.8019,23.8224,29400.0
2009-07-15 10:45:00,34.78,34.91,34.78,34.89,25000.0,23.8293,23.9183,23.8293,23.9046,25000.0
2009-07-15 10:50:00,34.88,34.99,34.88,34.91,64100.0,23.8978,23.9731,23.8978,23.9183,64100.0
2009-07-15 10:55:00,34.92,34.92,34.84,34.86,27800.0,23.9252,23.9252,23.8704,23.8841,27800.0
2009-07-15 11:00:00,34.85,34.88,34.85,34.88,23800.0,23.8772,23.8978,23.8772,23.8978,23800.0
2009-07-15 11:05:00,34.88,34.92,34.88,34.91,34000.0,23.8978,23.9252,23.8978,23.9183,34000.0
2009-07-15 11:10:00,34.92,34.99,34.9,34.96,38800.0,23.9252,23.9731,23.9115,23.9526,38800.0
2009-07-15 11:15:00,34.96,35.09,34.95,35.07,83600.0,23.9526,24.0417,23.9457,24.028,83600.0
2009-07-15 11:20:00,35.08,35.21,35.08,35.18,52600.0,24.0348,24.1239,24.0348,24.1033,52600.0
2009-07-15 11:25:00,35.19,35.28,35.18,35.27,58400.0,24.1102,24.1718,24.1033,24.165,58400.0
2009-07-15 11:30:00,35.26,35.37,35.26,35.36,62800.0,24.1581,24.2335,24.1581,24.2267,62800.0
2009-07-15 11:35:00,35.37,35.37,35.21,35.23,61700.0,24.2335,24.2335,24.1239,24.1376,61700.0
2009-07-15 11:40:00,35.22,35.24,35.15,35.16,53000.0,24.1307,24.1444,24.0828,24.0896,53000.0
2009-07-15 11:45:00,35.16,35.22,35.15,35.17,41900.0,24.0896,24.1307,24.0828,24.0965,41900.0
2009-07-15 11:50:00,35.17,35.28,35.16,35.28,30700.0,24.0965,24.1718,24.0896,24.1718,30700.0
2009-07-15 11:55:00,35.28,35.34,35.25,35.3,33800.0,24.1718,24.2129,24.1513,24.1855,33800.0
2009-07-15 12:00:00,35.3,35.35,35.26,35.34,52200.0,24.1855,24.2198,24.1581,24.2129,52200.0
2009-07-15 12:05:00,35.34,35.35,35.26,35.28,17700.0,24.2129,24.2198,24.1581,24.1718,17700.0
2009-07-15 12:10:00,35.28,35.29,35.2,35.24,36000.0,24.1718,24.1787,24.117,24.1444,36000.0
2009-07-15 12:15:00,35.24,35.31,35.24,35.27,22100.0,24.1444,24.1924,24.1444,24.165,22100.0
2009-07-15 12:20:00,35.28,35.3,35.26,35.29,17400.0,24.1718,24.1855,24.1581,24.1787,17400.0
2009-07-15 12:25:00,35.29,35.3,35.23,35.23,23100.0,24.1787,24.1855,24.1376,24.1376,23100.0
2009-07-15 12:30:00,35.23,35.24,35.15,35.16,67300.0,24.1376,24.1444,24.0828,24.0896,67300.0
2009-07-15 12:35:00,35.16,35.19,35.14,35.16,27000.0,24.0896,24.1102,24.0759,24.0896,27000.0
2009-07-15 12:40:00,35.15,35.17,35.09,35.1,21800.0,24.0828,24.0965,24.0417,24.0485,21800.0
2009-07-15 12:45:00,35.1,35.1,35.03,35.04,22600.0,24.0485,24.0485,24.0006,24.0074,22600.0
2009-07-15 12:50:00,35.04,35.07,34.99,35.01,117000.0,24.0074,24.028,23.9731,23.9869,117000.0
2009-07-15 12:55:00,35.0,35.03,34.99,35.01,14500.0,23.98,24.0006,23.9731,23.9869,14500.0
2009-07-15 13:00:00,35.03,35.03,35.0,35.0,13100.0,24.0006,24.0006,23.98,23.98,13100.0
2009-07-15 13:05:00,35.0,35.02,34.99,35.0,26400.0,23.98,23.9937,23.9731,23.98,26400.0
2009-07-15 13:10:00,35.01,35.01,34.99,34.99,16800.0,23.9869,23.9869,23.9731,23.9731,16800.0
2009-07-15 13:15:00,35.0,35.01,34.97,35.01,27500.0,23.98,23.9869,23.9594,23.9869,27500.0
2009-07-15 13:20:00,35.01,35.15,35.01,35.14,36200.0,23.9869,24.0828,23.9869,24.0759,36200.0
2009-07-15 13:25:00,35.14,35.2,35.11,35.17,32200.0,24.0759,24.117,24.0554,24.0965,32200.0
2009-07-15 13:30:00,35.17,35.19,35.15,35.16,31200.0,24.0965,24.1102,24.0828,24.0896,31200.0
2009-07-15 13:35:00,35.15,35.21,35.13,35.21,15400.0,24.0828,24.1239,24.0691,24.1239,15400.0
2009-07-15 13:40:00,35.21,35.25,35.18,35.22,14200.0,24.1239,24.1513,24.1033,24.1307,14200.0
2009-07-15 13:45:00,35.22,35.3,35.22,35.28,14200.0,24.1307,24.1855,24.1307,24.1718,14200.0
2009-07-15 13:50:00,35.28,35.36,35.27,35.33,24100.0,24.1718,24.2267,24.165,24.2061,24100.0
2009-07-15 13:55:00,35.32,35.33,35.3,35.31,12200.0,24.1992,24.2061,24.1855,24.1924,12200.0
2009-07-15 14:00:00,35.31,35.32,35.23,35.29,19900.0,24.1924,24.1992,24.1376,24.1787,19900.0
2009-07-15 14:05:00,35.3,35.37,35.25,35.26,30400.0,24.1855,24.2335,24.1513,24.1581,30400.0
2009-07-15 14:10:00,35.25,35.25,35.18,35.2,21000.0,24.1513,24.1513,24.1033,24.117,21000.0
2009-07-15 14:15:00,35.21,35.22,35.16,35.18,22000.0,24.1239,24.1307,24.0896,24.1033,22000.0
2009-07-15 14:20:00,35.2,35.29,35.16,35.28,20400.0,24.117,24.1787,24.0896,24.1718,20400.0
2009-07-15 14:25:00,35.28,35.28,35.2,35.24,19200.0,24.1718,24.1718,24.117,24.1444,19200.0
2009-07-15 14:30:00,35.25,35.3,35.23,35.23,19000.0,24.1513,24.1855,24.1376,24.1376,19000.0
2009-07-15 14:35:00,35.23,35.23,35.18,35.22,15200.0,24.1376,24.1376,24.1033,24.1307,15200.0
2009-07-15 14:40:00,35.22,35.24,35.18,35.21,16200.0,24.1307,24.1444,24.1033,24.1239,16200.0
2009-07-15 14:45:00,35.23,35.33,35.21,35.33,22600.0,24.1376,24.2061,24.1239,24.2061,22600.0
2009-07-15 14:50:00,35.33,35.33,35.26,35.29,14200.0,24.2061,24.2061,24.1581,24.1787,14200.0
2009-07-15 14:55:00,35.28,35.37,35.28,35.36,17600.0,24.1718,24.2335,24.1718,24.2267,17600.0
2009-07-15 15:00:00,35.36,35.37,35.28,35.29,27800.0,24.2267,24.2335,24.1718,24.1787,27800.0
2009-07-15 15:05:00,35.28,35.3,35.24,35.3,29500.0,24.1718,24.1855,24.1444,24.1855,29500.0
2009-07-15 15:10:00,35.3,35.37,35.26,35.26,36700.0,24.1855,24.2335,24.1581,24.1581,36700.0
2009-07-15 15:15:00,35.26,35.3,35.26,35.3,18600.0,24.1581,24.1855,24.1581,24.1855,18600.0
2009-07-15 15:20:00,35.3,35.32,35.26,35.28,27600.0,24.1855,24.1992,24.1581,24.1718,27600.0
2009-07-15 15:25:00,35.27,35.28,35.13,35.14,31000.0,24.165,24.1718,24.0691,24.0759,31000.0
2009-07-15 15:30:00,35.14,35.17,35.07,35.13,45900.0,24.0759,24.0965,24.028,24.0691,45900.0
2009-07-15 15:35:00,35.13,35.22,35.09,35.22,44800.0,24.0691,24.1307,24.0417,24.1307,44800.0
2009-07-15 15:40:00,35.21,35.23,35.17,35.17,73600.0,24.1239,24.1376,24.0965,24.0965,73600.0
2009-07-15 15:45:00,35.16,35.2,35.09,35.2,62400.0,24.0896,24.117,24.0417,24.117,62400.0
2009-07-15 15:50:00,35.19,35.28,35.18,35.26,89600.0,24.1102,24.1718,24.1033,24.1581,89600.0
2009-07-15 15:55:00,35.26,35.27,35.18,35.24,181900.0,24.1581,24.165,24.1033,24.1444,181900.0
2009-07-16 09:30:00,34.96,35.31,34.96,35.15,52700.0,23.9526,24.1924,23.9526,24.0828,52700.0
2009-07-16 09:35:00,35.18,35.49,35.1,35.47,37600.0,24.1033,24.3157,24.0485,24.302,37600.0
2009-07-16 09:40:00,35.48,35.77,35.48,35.66,24600.0,24.3089,24.5076,24.3089,24.4322,24600.0
2009-07-16 09:45:00,35.71,35.77,35.67,35.76,16400.0,24.4665,24.5076,24.439,24.5007,16400.0
2009-07-16 09:50:00,35.77,35.85,35.7,35.77,25300.0,24.5076,24.5624,24.4596,24.5076,25300.0
2009-07-16 09:55:00,35.78,35.78,35.64,35.68,8400.0,24.5144,24.5144,24.4185,24.4459,8400.0
2009-07-16 10:00:00,35.71,35.71,35.29,35.3,29500.0,24.4665,24.4665,24.1787,24.1855,29500.0
2009-07-16 10:05:00,35.29,35.33,35.17,35.28,43500.0,24.1787,24.2061,24.0965,24.1718,43500.0
2009-07-16 10:10:00,35.3,35.35,35.26,35.28,30800.0,24.1855,24.2198,24.1581,24.1718,30800.0
2009-07-16 10:15:00,35.28,35.3,35.14,35.14,34700.0,24.1718,24.1855,24.0759,24.0759,34700.0
2009-07-16 10:20:00,35.14,35.26,35.13,35.26,15600.0,24.0759,24.1581,24.0691,24.1581,15600.0
2009-07-16 10:25:00,35.26,35.39,35.26,35.35,16200.0,24.1581,24.2472,24.1581,24.2198,16200.0
2009-07-16 10:30:00,35.36,35.45,35.33,35.33,11300.0,24.2267,24.2883,24.2061,24.2061,11300.0
2009-07-16 10:35:00,35.35,35.48,35.34,35.46,17700.0,24.2198,24.3089,24.2129,24.2952,17700.0
2009-07-16 10:40:00,35.45,35.47,35.41,35.41,19300.0,24.2883,24.302,24.2609,24.2609,19300.0
2009-07-16 10:45:00,35.41,35.47,35.36,35.37,7100.0,24.2609,24.302,24.2267,24.2335,7100.0
2009-07-16 10:50:00,35.36,35.45,35.31,35.45,5600.0,24.2267,24.2883,24.1924,24.2883,5600.0
2009-07-16 10:55:00,35.43,35.43,35.33,35.34,10200.0,24.2746,24.2746,24.2061,24.2129,10200.0
2009-07-16 11:00:00,35.33,35.37,35.3,35.36,8500.0,24.2061,24.2335,24.1855,24.2267,8500.0
2009-07-16 11:05:00,35.36,35.43,35.33,35.33,10200.0,24.2267,24.2746,24.2061,24.2061,10200.0
2009-07-16 11:10:00,35.31,35.33,35.2,35.26,16000.0,24.1924,24.2061,24.117,24.1581,16000.0
2009-07-16 11:15:00,35.28,35.28,35.19,35.21,8200.0,24.1718,24.1718,24.1102,24.1239,8200.0
2009-07-16 11:20:00,35.2,35.22,35.13,35.13,19800.0,24.117,24.1307,24.0691,24.0691,19800.0
2009-07-16 11:25:00,35.12,35.14,35.05,35.05,14100.0,24.0622,24.0759,24.0143,24.0143,14100.0
2009-07-16 11:30:00,35.05,35.05,35.01,35.03,16100.0,24.0143,24.0143,23.9869,24.0006,16100.0
2009-07-16 11:35:00,35.01,35.14,35.0,35.14,14800.0,23.9869,24.0759,23.98,24.0759,14800.0
2009-07-16 11:40:00,35.14,35.18,35.14,35.14,4900.0,24.0759,24.1033,24.0759,24.0759,4900.0
2009-07-16 11:45:00,35.13,35.15,35.09,35.14,15500.0,24.0691,24.0828,24.0417,24.0759,15500.0
2009-07-16 11:50:00,35.14,35.17,35.13,35.15,8300.0,24.0759,24.0965,24.0691,24.0828,8300.0
2009-07-16 11:55:00,35.16,35.28,35.16,35.28,17900.0,24.0896,24.1718,24.0896,24.1718,17900.0
2009-07-16 12:00:00,35.28,35.32,35.26,35.31,6000.0,24.1718,24.1992,24.1581,24.1924,6000.0
2009-07-16 12:05:00,35.32,35.33,35.29,35.31,3500.0,24.1992,24.2061,24.1787,24.1924,3500.0
2009-07-16 12:10:00,35.31,35.32,35.28,35.31,7900.0,24.1924,24.1992,24.1718,24.1924,7900.0
2009-07-16 12:15:00,35.29,35.31,35.28,35.31,6200.0,24.1787,24.1924,24.1718,24.1924,6200.0
2009-07-16 12:20:00,35.31,35.32,35.3,35.31,10400.0,24.1924,24.1992,24.1855,24.1924,10400.0
2009-07-16 12:25:00,35.31,35.37,35.31,35.37,3300.0,24.1924,24.2335,24.1924,24.2335,3300.0
2009-07-16 12:30:00,35.35,35.43,35.34,35.41,12200.0,24.2198,24.2746,24.2129,24.2609,12200.0
2009-07-16 12:35:00,35.42,35.43,35.35,35.38,8000.0,24.2678,24.2746,24.2198,24.2404,8000.0
2009-07-16 12:40:00,35.38,35.43,35.37,35.43,3200.0,24.2404,24.2746,24.2335,24.2746,3200.0
2009-07-16 12:45:00,35.42,35.43,35.4,35.41,1400.0,24.2678,24.2746,24.2541,24.2609,1400.0
2009-07-16 12:50:00,35.4,35.45,35.39,35.39,3900.0,24.2541,24.2883,24.2472,24.2472,3900.0
2009-07-16 12:55:00,35.39,35.42,35.37,35.37,6600.0,24.2472,24.2678,24.2335,24.2335,6600.0
2009-07-16 13:00:00,35.39,35.39,35.35,35.36,4400.0,24.2472,24.2472,24.2198,24.2267,4400.0
2009-07-16 13:05:00,35.35,35.35,35.26,35.26,7400.0,24.2198,24.2198,24.1581,24.1581,7400.0
2009-07-16 13:10:00,35.28,35.31,35.25,35.3,7300.0,24.1718,24.1924,24.1513,24.1855,7300.0
2009-07-16 13:15:00,35.32,35.35,35.32,35.33,3700.0,24.1992,24.2198,24.1992,24.2061,3700.0
2009-07-16 13:20:00,35.35,35.37,35.32,35.36,3600.0,24.2198,24.2335,24.1992,24.2267,3600.0
2009-07-16 13:25:00,35.32,35.42,35.32,35.42,14700.0,24.1992,24.2678,24.1992,24.2678,14700.0
2009-07-16 13:30:00,35.41,35.54,35.41,35.53,97400.0,24.2609,24.35,24.2609,24.3431,97400.0
2009-07-16 13:35:00,35.54,35.54,35.49,35.52,12300.0,24.35,24.35,24.3157,24.3363,12300.0
2009-07-16 13:40:00,35.52,35.57,35.5,35.53,7700.0,24.3363,24.3705,24.3226,24.3431,7700.0
2009-07-16 13:45:00,35.54,35.6,35.54,35.55,11200.0,24.35,24.3911,24.35,24.3568,11200.0
2009-07-16 13:50:00,35.57,35.65,35.54,35.63,16800.0,24.3705,24.4253,24.35,24.4116,16800.0
2009-07-16 13:55:00,35.63,35.69,35.6,35.69,7200.0,24.4116,24.4527,24.3911,24.4527,7200.0
2009-07-16 14:00:00,35.69,35.75,35.69,35.69,21000.0,24.4527,24.4939,24.4527,24.4527,21000.0
2009-07-16 14:05:00,35.71,35.75,35.71,35.74,8400.0,24.4665,24.4939,24.4665,24.487,8400.0
2009-07-16 14:10:00,35.74,35.79,35.71,35.77,12000.0,24.487,24.5213,24.4665,24.5076,12000.0
2009-07-16 14:15:00,35.78,35.85,35.78,35.85,22900.0,24.5144,24.5624,24.5144,24.5624,22900.0
2009-07-16 14:20:00,35.85,35.91,35.84,35.87,13400.0,24.5624,24.6035,24.5555,24.5761,13400.0
2009-07-16 14:25:00,35.87,35.97,35.87,35.96,22200.0,24.5761,24.6446,24.5761,24.6377,22200.0
2009-07-16 14:30:00,35.96,35.97,35.9,35.91,12000.0,24.6377,24.6446,24.5966,24.6035,12000.0
2009-07-16 14:35:00,35.92,35.96,35.9,35.96,18400.0,24.6103,24.6377,24.5966,24.6377,18400.0
2009-07-16 14:40:00,35.96,35.97,35.88,35.93,15200.0,24.6377,24.6446,24.5829,24.6172,15200.0
2009-07-16 14:45:00,35.93,35.99,35.9,35.96,24000.0,24.6172,24.6583,24.5966,24.6377,24000.0
2009-07-16 14:50:00,35.97,36.02,35.94,36.01,17500.0,24.6446,24.6788,24.624,24.672,17500.0
2009-07-16 14:55:00,36.0,36.01,35.97,36.0,10000.0,24.6651,24.672,24.6446,24.6651,10000.0
2009-07-16 15:00:00,36.01,36.02,36.0,36.02,8900.0,24.672,24.6788,24.6651,24.6788,8900.0
2009-07-16 15:05:00,36.02,36.02,35.9,35.94,8500.0,24.6788,24.6788,24.5966,24.624,8500.0
2009-07-16 15:10:00,35.94,36.01,35.94,36.01,20600.0,24.624,24.672,24.624,24.672,20600.0
2009-07-16 15:15:00,36.01,36.05,35.97,35.99,21600.0,24.672,24.6994,24.6446,24.6583,21600.0
2009-07-16 15:20:00,35.99,36.09,35.99,36.07,27300.0,24.6583,24.7268,24.6583,24.7131,27300.0
2009-07-16 15:25:00,36.07,36.14,36.05,36.12,17900.0,24.7131,24.7611,24.6994,24.7474,17900.0
2009-07-16 15:30:00,36.12,36.18,36.11,36.14,34700.0,24.7474,24.7885,24.7405,24.7611,34700.0
2009-07-16 15:35:00,36.14,36.17,36.14,36.17,27300.0,24.7611,24.7816,24.7611,24.7816,27300.0
2009-07-16 15:40:00,36.17,36.28,36.17,36.27,53000.0,24.7816,24.857,24.7816,24.8501,53000.0
2009-07-16 15:45:00,36.27,36.33,36.24,36.24,52900.0,24.8501,24.8912,24.8296,24.8296,52900.0
2009-07-16 15:50:00,36.25,36.31,36.16,36.19,65200.0,24.8364,24.8775,24.7748,24.7953,65200.0
2009-07-16 15:55:00,36.18,36.2,36.1,36.14,84500.0,24.7885,24.8022,24.7337,24.7611,84500.0
2009-07-17 09:30:00,35.81,36.32,35.75,36.04,201400.0,24.535,24.8844,24.4939,24.6925,201400.0
2009-07-17 09:35:00,36.04,36.13,35.98,36.07,39500.0,24.6925,24.7542,24.6514,24.7131,39500.0
2009-07-17 09:40:00,36.03,36.32,36.03,36.3,47900.0,24.6857,24.8844,24.6857,24.8707,47900.0
2009-07-17 09:45:00,36.3,36.39,35.97,36.0,49300.0,24.8707,24.9323,24.6446,24.6651,49300.0
2009-07-17 09:50:00,36.0,36.12,35.94,36.12,32600.0,24.6651,24.7474,24.624,24.7474,32600.0
2009-07-17 09:55:00,36.13,36.47,36.12,36.42,36800.0,24.7542,24.9872,24.7474,24.9529,36800.0
2009-07-17 10:00:00,36.41,36.44,36.3,36.38,26900.0,24.9461,24.9666,24.8707,24.9255,26900.0
2009-07-17 10:05:00,36.37,36.44,36.35,36.41,25200.0,24.9186,24.9666,24.9049,24.9461,25200.0
2009-07-17 10:10:00,36.41,36.42,36.3,36.3,35700.0,24.9461,24.9529,24.8707,24.8707,35700.0
2009-07-17 10:15:00,36.31,36.38,36.3,36.38,24300.0,24.8775,24.9255,24.8707,24.9255,24300.0
2009-07-17 10:20:00,36.37,36.5,36.36,36.49,31200.0,24.9186,25.0077,24.9118,25.0009,31200.0
2009-07-17 10:25:00,36.48,36.61,36.47,36.61,23600.0,24.994,25.0831,24.9872,25.0831,23600.0
2009-07-17 10:30:00,36.61,36.63,36.41,36.5,42000.0,25.0831,25.0968,24.9461,25.0077,42000.0
2009-07-17 10:35:00,36.5,36.54,36.43,36.5,25100.0,25.0077,25.0351,24.9598,25.0077,25100.0
2009-07-17 10:40:00,36.49,36.53,36.45,36.47,18400.0,25.0009,25.0283,24.9735,24.9872,18400.0
2009-07-17 10:45:00,36.47,36.5,36.45,36.45,19400.0,24.9872,25.0077,24.9735,24.9735,19400.0
2009-07-17 10:50:00,36.46,36.48,36.45,36.48,44700.0,24.9803,24.994,24.9735,24.994,44700.0
2009-07-17 10:55:00,36.48,36.54,36.45,36.46,12900.0,24.994,25.0351,24.9735,24.9803,12900.0
2009-07-17 11:00:00,36.46,36.46,36.32,36.32,20400.0,24.9803,24.9803,24.8844,24.8844,20400.0
2009-07-17 11:05:00,36.3,36.35,36.21,36.25,23900.0,24.8707,24.9049,24.809,24.8364,23900.0
2009-07-17 11:10:00,36.24,36.24,36.16,36.17,23900.0,24.8296,24.8296,24.7748,24.7816,23900.0
2009-07-17 11:15:00,36.15,36.21,36.1,36.1,40100.0,24.7679,24.809,24.7337,24.7337,40100.0
2009-07-17 11:20:00,36.1,36.21,36.1,36.21,25900.0,24.7337,24.809,24.7337,24.809,25900.0
2009-07-17 11:25:00,36.2,36.23,36.16,36.2,14800.0,24.8022,24.8227,24.7748,24.8022,14800.0
2009-07-17 11:30:00,36.19,36.2,36.11,36.2,22800.0,24.7953,24.8022,24.7405,24.8022,22800.0
2009-07-17 11:35:00,36.19,36.25,36.19,36.2,13700.0,24.7953,24.8364,24.7953,24.8022,13700.0
2009-07-17 11:40:00,36.19,36.23,36.19,36.22,5800.0,24.7953,24.8227,24.7953,24.8159,5800.0
2009-07-17 11:45:00,36.22,36.23,36.15,36.23,29400.0,24.8159,24.8227,24.7679,24.8227,29400.0
2009-07-17 11:50:00,36.23,36.25,36.12,36.12,15300.0,24.8227,24.8364,24.7474,24.7474,15300.0
2009-07-17 11:55:00,36.14,36.14,36.1,36.12,12500.0,24.7611,24.7611,24.7337,24.7474,12500.0
2009-07-17 12:00:00,36.11,36.18,36.11,36.17,15200.0,24.7405,24.7885,24.7405,24.7816,15200.0
2009-07-17 12:05:00,36.17,36.24,36.16,36.22,10100.0,24.7816,24.8296,24.7748,24.8159,10100.0
2009-07-17 12:10:00,36.22,36.22,36.14,36.18,6700.0,24.8159,24.8159,24.7611,24.7885,6700.0
2009-07-17 12:15:00,36.17,36.25,36.17,36.2,16200.0,24.7816,24.8364,24.7816,24.8022,16200.0
2009-07-17 12:20:00,36.21,36.29,36.21,36.25,16300.0,24.809,24.8638,24.809,24.8364,16300.0
2009-07-17 12:25:00,36.24,36.25,36.12,36.15,10600.0,24.8296,24.8364,24.7474,24.7679,10600.0
2009-07-17 12:30:00,36.16,36.25,36.11,36.23,26600.0,24.7748,24.8364,24.7405,24.8227,26600.0
2009-07-17 12:35:00,36.24,36.33,36.22,36.27,53700.0,24.8296,24.8912,24.8159,24.8501,53700.0
2009-07-17 12:40:00,36.27,36.28,36.23,36.26,41900.0,24.8501,24.857,24.8227,24.8433,41900.0
2009-07-17 12:45:00,36.26,36.29,36.22,36.22,28700.0,24.8433,24.8638,24.8159,24.8159,28700.0
2009-07-17 12:50:00,36.21,36.25,36.15,36.15,12200.0,24.809,24.8364,24.7679,24.7679,12200.0
2009-07-17 12:55:00,36.15,36.24,36.14,36.23,13100.0,24.7679,24.8296,24.7611,24.8227,13100.0
2009-07-17 13:00:00,36.24,36.28,36.23,36.26,8400.0,24.8296,24.857,24.8227,24.8433,8400.0
2009-07-17 13:05:00,36.27,36.28,36.25,36.25,15100.0,24.8501,24.857,24.8364,24.8364,15100.0
2009-07-17 13:10:00,36.26,36.28,36.25,36.28,10300.0,24.8433,24.857,24.8364,24.857,10300.0
2009-07-17 13:15:00,36.28,36.38,36.27,36.36,14600.0,24.857,24.9255,24.8501,24.9118,14600.0
2009-07-17 13:20:00,36.37,36.49,36.37,36.44,22400.0,24.9186,25.0009,24.9186,24.9666,22400.0
2009-07-17 13:25:00,36.46,36.49,36.43,36.49,17200.0,24.9803,25.0009,24.9598,25.0009,17200.0
2009-07-17 13:30:00,36.46,36.5,36.46,36.5,14500.0,24.9803,25.0077,24.9803,25.0077,14500.0
2009-07-17 13:35:00,36.5,36.66,36.5,36.62,30500.0,25.0077,25.1173,25.0077,25.0899,30500.0
2009-07-17 13:40:00,36.61,36.69,36.59,36.68,9900.0,25.0831,25.1379,25.0694,25.131,9900.0
2009-07-17 13:45:00,36.69,36.7,36.66,36.69,13500.0,25.1379,25.1447,25.1173,25.1379,13500.0
2009-07-17 13:50:00,36.7,36.76,36.69,36.75,21000.0,25.1447,25.1859,25.1379,25.179,21000.0
2009-07-17 13:55:00,36.75,36.76,36.69,36.69,14000.0,25.179,25.1859,25.1379,25.1379,14000.0
2009-07-17 14:00:00,36.69,36.72,36.65,36.72,18100.0,25.1379,25.1584,25.1105,25.1584,18100.0
2009-07-17 14:05:00,36.72,36.74,36.7,36.71,8300.0,25.1584,25.1721,25.1447,25.1516,8300.0
2009-07-17 14:10:00,36.68,36.7,36.63,36.68,14700.0,25.131,25.1447,25.0968,25.131,14700.0
2009-07-17 14:15:00,36.67,36.68,36.63,36.64,9500.0,25.1242,25.131,25.0968,25.1036,9500.0
2009-07-17 14:20:00,36.64,36.69,36.64,36.65,7300.0,25.1036,25.1379,25.1036,25.1105,7300.0
2009-07-17 14:25:00,36.65,36.69,36.65,36.66,12600.0,25.1105,25.1379,25.1105,25.1173,12600.0
2009-07-17 14:30:00,36.66,36.67,36.59,36.61,15700.0,25.1173,25.1242,25.0694,25.0831,15700.0
2009-07-17 14:35:00,36.6,36.62,36.57,36.59,16100.0,25.0762,25.0899,25.0557,25.0694,16100.0
2009-07-17 14:40:00,36.59,36.6,36.56,36.59,12300.0,25.0694,25.0762,25.0488,25.0694,12300.0
2009-07-17 14:45:00,36.58,36.61,36.51,36.53,15800.0,25.0625,25.0831,25.0146,25.0283,15800.0
2009-07-17 14:50:00,36.53,36.62,36.53,36.59,20900.0,25.0283,25.0899,25.0283,25.0694,20900.0
2009-07-17 14:55:00,36.59,36.64,36.56,36.63,23600.0,25.0694,25.1036,25.0488,25.0968,23600.0
2009-07-17 15:00:00,36.62,36.65,36.57,36.57,13600.0,25.0899,25.1105,25.0557,25.0557,13600.0
2009-07-17 15:05:00,36.58,36.59,36.54,36.57,30600.0,25.0625,25.0694,25.0351,25.0557,30600.0
2009-07-17 15:10:00,36.57,36.57,36.51,36.51,19600.0,25.0557,25.0557,25.0146,25.0146,19600.0
2009-07-17 15:15:00,36.51,36.56,36.45,36.53,35100.0,25.0146,25.0488,24.9735,25.0283,35100.0
2009-07-17 15:20:00,36.53,36.56,36.43,36.43,25400.0,25.0283,25.0488,24.9598,24.9598,25400.0
2009-07-17 15:25:00,36.43,36.45,36.39,36.4,42100.0,24.9598,24.9735,24.9323,24.9392,42100.0
2009-07-17 15:30:00,36.39,36.4,36.3,36.35,50100.0,24.9323,24.9392,24.8707,24.9049,50100.0
2009-07-17 15:35:00,36.35,36.37,36.26,36.26,28500.0,24.9049,24.9186,24.8433,24.8433,28500.0
2009-07-17 15:40:00,36.27,36.42,36.25,36.39,50800.0,24.8501,24.9529,24.8364,24.9323,50800.0
2009-07-17 15:45:00,36.39,36.41,36.34,36.34,44700.0,24.9323,24.9461,24.8981,24.8981,44700.0
2009-07-17 15:50:00,36.35,36.45,36.35,36.44,65600.0,24.9049,24.9735,24.9049,24.9666,65600.0
2009-07-17 15:55:00,36.45,36.45,36.38,36.43,115800.0,24.9735,24.9735,24.9255,24.9598,115800.0
2009-07-20 09:30:00,36.9,38.0,36.9,38.0,71500.0,25.2818,26.0354,25.2818,26.0354,71500.0
2009-07-20 09:35:00,38.0,38.62,38.0,38.37,100900.0,26.0354,26.4602,26.0354,26.2889,100900.0
2009-07-20 09:40:00,38.36,38.38,38.02,38.06,58800.0,26.2821,26.2958,26.0491,26.0765,58800.0
2009-07-20 09:45:00,38.06,38.19,37.96,38.15,74400.0,26.0765,26.1656,26.008,26.1382,74400.0
2009-07-20 09:50:00,38.15,38.27,38.03,38.03,48600.0,26.1382,26.2204,26.056,26.056,48600.0
2009-07-20 09:55:00,38.04,38.1,37.91,37.93,33300.0,26.0628,26.1039,25.9738,25.9875,33300.0
2009-07-20 10:00:00,37.94,38.2,37.94,38.17,47900.0,25.9943,26.1725,25.9943,26.1519,47900.0
2009-07-20 10:05:00,38.16,38.2,37.82,37.83,57300.0,26.1451,26.1725,25.9121,25.919,57300.0
2009-07-20 10:10:00,37.84,37.98,37.75,37.95,38600.0,25.9258,26.0217,25.8641,26.0012,38600.0
2009-07-20 10:15:00,37.95,38.02,37.94,37.97,20500.0,26.0012,26.0491,25.9943,26.0149,20500.0
2009-07-20 10:20:00,37.96,37.99,37.71,37.83,36200.0,26.008,26.0286,25.8367,25.919,36200.0
2009-07-20 10:25:00,37.85,37.87,37.75,37.81,31500.0,25.9327,25.9464,25.8641,25.9053,31500.0
2009-07-20 10:30:00,37.82,37.83,37.6,37.6,24500.0,25.9121,25.919,25.7614,25.7614,24500.0
2009-07-20 10:35:00,37.61,37.63,37.47,37.51,40400.0,25.7682,25.7819,25.6723,25.6997,40400.0
2009-07-20 10:40:00,37.5,37.52,37.35,37.45,57400.0,25.6929,25.7066,25.5901,25.6586,57400.0
2009-07-20 10:45:00,37.47,37.47,37.34,37.37,23600.0,25.6723,25.6723,25.5832,25.6038,23600.0
2009-07-20 10:50:00,37.37,37.42,37.36,37.42,33400.0,25.6038,25.638,25.5969,25.638,33400.0
2009-07-20 10:55:00,37.42,37.54,37.41,37.43,31900.0,25.638,25.7203,25.6312,25.6449,31900.0
2009-07-20 11:00:00,37.44,37.51,37.44,37.47,15000.0,25.6517,25.6997,25.6517,25.6723,15000.0
2009-07-20 11:05:00,37.46,37.5,37.43,37.45,19000.0,25.6655,25.6929,25.6449,25.6586,19000.0
2009-07-20 11:10:00,37.45,37.51,37.44,37.5,25800.0,25.6586,25.6997,25.6517,25.6929,25800.0
2009-07-20 11:15:00,37.49,37.51,37.46,37.46,30700.0,25.686,25.6997,25.6655,25.6655,30700.0
2009-07-20 11:20:00,37.47,37.54,37.46,37.52,26200.0,25.6723,25.7203,25.6655,25.7066,26200.0
2009-07-20 11:25:00,37.51,37.67,37.49,37.66,21900.0,25.6997,25.8093,25.686,25.8025,21900.0
2009-07-20 11:30:00,37.68,37.82,37.67,37.76,21600.0,25.8162,25.9121,25.8093,25.871,21600.0
2009-07-20 11:35:00,37.76,37.76,37.67,37.67,14600.0,25.871,25.871,25.8093,25.8093,14600.0
2009-07-20 11:40:00,37.66,37.71,37.63,37.68,31500.0,25.8025,25.8367,25.7819,25.8162,31500.0
2009-07-20 11:45:00,37.67,37.72,37.59,37.64,31300.0,25.8093,25.8436,25.7545,25.7888,31300.0
2009-07-20 11:50:00,37.61,37.65,37.58,37.65,19200.0,25.7682,25.7956,25.7477,25.7956,19200.0
2009-07-20 11:55:00,37.68,37.86,37.66,37.85,86000.0,25.8162,25.9395,25.8025,25.9327,86000.0
2009-07-20 12:00:00,37.85,38.01,37.85,37.97,31400.0,25.9327,26.0423,25.9327,26.0149,31400.0
2009-07-20 12:05:00,37.98,38.14,37.95,38.09,46700.0,26.0217,26.1313,26.0012,26.0971,46700.0
2009-07-20 12:10:00,38.08,38.1,38.05,38.05,22400.0,26.0902,26.1039,26.0697,26.0697,22400.0
2009-07-20 12:15:00,38.03,38.12,38.03,38.12,15200.0,26.056,26.1176,26.056,26.1176,15200.0
2009-07-20 12:20:00,38.11,38.14,38.08,38.09,17200.0,26.1108,26.1313,26.0902,26.0971,17200.0
2009-07-20 12:25:00,38.09,38.13,38.06,38.12,9600.0,26.0971,26.1245,26.0765,26.1176,9600.0
2009-07-20 12:30:00,38.12,38.2,38.12,38.17,28600.0,26.1176,26.1725,26.1176,26.1519,28600.0
2009-07-20 12:35:00,38.17,38.17,38.11,38.11,16200.0,26.1519,26.1519,26.1108,26.1108,16200.0
2009-07-20 12:40:00,38.12,38.12,38.08,38.09,8000.0,26.1176,26.1176,26.0902,26.0971,8000.0
2009-07-20 12:45:00,38.1,38.12,38.06,38.06,25600.0,26.1039,26.1176,26.0765,26.0765,25600.0
2009-07-20 12:50:00,38.07,38.09,38.05,38.07,14000.0,26.0834,26.0971,26.0697,26.0834,14000.0
2009-07-20 12:55:00,38.08,38.1,38.04,38.08,7000.0,26.0902,26.1039,26.0628,26.0902,7000.0
2009-07-20 13:00:00,38.08,38.1,38.04,38.05,12300.0,26.0902,26.1039,26.0628,26.0697,12300.0
2009-07-20 13:05:00,38.04,38.06,38.01,38.01,4300.0,26.0628,26.0765,26.0423,26.0423,4300.0
2009-07-20 13:10:00,38.01,38.05,37.95,37.96,10700.0,26.0423,26.0697,26.0012,26.008,10700.0
2009-07-20 13:15:00,37.95,37.97,37.94,37.95,9300.0,26.0012,26.0149,25.9943,26.0012,9300.0
2009-07-20 13:20:00,37.94,37.97,37.9,37.96,10600.0,25.9943,26.0149,25.9669,26.008,10600.0
2009-07-20 13:25:00,37.95,37.97,37.89,37.89,6600.0,26.0012,26.0149,25.9601,25.9601,6600.0
2009-07-20 13:30:00,37.9,37.9,37.82,37.85,10900.0,25.9669,25.9669,25.9121,25.9327,10900.0
2009-07-20 13:35:00,37.84,37.95,37.83,37.88,25300.0,25.9258,26.0012,25.919,25.9532,25300.0
2009-07-20 13:40:00,37.87,37.95,37.87,37.93,9200.0,25.9464,26.0012,25.9464,25.9875,9200.0
2009-07-20 13:45:00,37.92,38.06,37.91,38.0,13600.0,25.9806,26.0765,25.9738,26.0354,13600.0
2009-07-20 13:50:00,38.0,38.0,37.92,37.97,15400.0,26.0354,26.0354,25.9806,26.0149,15400.0
2009-07-20 13:55:00,37.98,38.01,37.97,37.97,6000.0,26.0217,26.0423,26.0149,26.0149,6000.0
2009-07-20 14:00:00,37.97,37.98,37.88,37.95,18800.0,26.0149,26.0217,25.9532,26.0012,18800.0
2009-07-20 14:05:00,37.95,38.01,37.93,38.01,29500.0,26.0012,26.0423,25.9875,26.0423,29500.0
2009-07-20 14:10:00,38.01,38.09,38.01,38.07,13600.0,26.0423,26.0971,26.0423,26.0834,13600.0
2009-07-20 14:15:00,38.06,38.18,38.06,38.17,18400.0,26.0765,26.1588,26.0765,26.1519,18400.0
2009-07-20 14:20:00,38.17,38.18,38.06,38.07,18700.0,26.1519,26.1588,26.0765,26.0834,18700.0
2009-07-20 14:25:00,38.08,38.08,38.03,38.06,23000.0,26.0902,26.0902,26.056,26.0765,23000.0
2009-07-20 14:30:00,38.07,38.15,38.06,38.15,20300.0,26.0834,26.1382,26.0765,26.1382,20300.0
2009-07-20 14:35:00,38.14,38.19,38.12,38.12,16600.0,26.1313,26.1656,26.1176,26.1176,16600.0
2009-07-20 14:40:00,38.11,38.2,38.11,38.15,22600.0,26.1108,26.1725,26.1108,26.1382,22600.0
2009-07-20 14:45:00,38.16,38.2,38.14,38.18,32800.0,26.1451,26.1725,26.1313,26.1588,32800.0
2009-07-20 14:50:00,38.19,38.2,38.15,38.2,19500.0,26.1656,26.1725,26.1382,26.1725,19500.0
2009-07-20 14:55:00,38.2,38.2,38.12,38.14,29300.0,26.1725,26.1725,26.1176,26.1313,29300.0
2009-07-20 15:00:00,38.15,38.3,38.12,38.3,54200.0,26.1382,26.241,26.1176,26.241,54200.0
2009-07-20 15:05:00,38.3,38.42,38.28,38.4,43900.0,26.241,26.3232,26.2273,26.3095,43900.0
2009-07-20 15:10:00,38.41,38.47,38.36,38.42,36900.0,26.3163,26.3574,26.2821,26.3232,36900.0
2009-07-20 15:15:00,38.43,38.43,38.36,38.42,24300.0,26.33,26.33,26.2821,26.3232,24300.0
2009-07-20 15:20:00,38.42,38.45,38.36,38.45,26900.0,26.3232,26.3437,26.2821,26.3437,26900.0
2009-07-20 15:25:00,38.45,38.48,38.39,38.44,36700.0,26.3437,26.3643,26.3026,26.3369,36700.0
2009-07-20 15:30:00,38.44,38.48,38.35,38.46,77200.0,26.3369,26.3643,26.2752,26.3506,77200.0
2009-07-20 15:35:00,38.46,38.6,38.42,38.59,75900.0,26.3506,26.4465,26.3232,26.4397,75900.0
2009-07-20 15:40:00,38.6,38.62,38.42,38.46,65200.0,26.4465,26.4602,26.3232,26.3506,65200.0
2009-07-20 15:45:00,38.46,38.47,38.37,38.37,55600.0,26.3506,26.3574,26.2889,26.2889,55600.0
2009-07-20 15:50:00,38.38,38.5,38.38,38.42,56800.0,26.2958,26.378,26.2958,26.3232,56800.0
2009-07-20 15:55:00,38.41,38.48,38.37,38.46,122000.0,26.3163,26.3643,26.2889,26.3506,122000.0
2009-07-21 09:30:00,40.79,41.42,40.41,40.8,240900.0,27.947,28.3786,27.6866,27.9538,240900.0
2009-07-21 09:35:00,40.8,41.74,40.67,41.69,260200.0,27.9538,28.5979,27.8648,28.5636,260200.0
2009-07-21 09:40:00,41.69,42.11,41.52,41.53,236200.0,28.5636,28.8514,28.4471,28.454,236200.0
2009-07-21 09:45:00,41.53,41.72,41.09,41.22,204700.0,28.454,28.5842,28.1525,28.2416,204700.0
2009-07-21 09:50:00,41.18,41.33,40.9,41.03,105200.0,28.2142,28.317,28.0223,28.1114,105200.0
2009-07-21 09:55:00,41.0,41.36,40.93,41.33,89000.0,28.0909,28.3375,28.0429,28.317,89000.0
2009-07-21 10:00:00,41.32,41.32,40.63,40.71,147300.0,28.3101,28.3101,27.8374,27.8922,147300.0
2009-07-21 10:05:00,40.7,40.78,40.5,40.5,110600.0,27.8853,27.9401,27.7483,27.7483,110600.0
2009-07-21 10:10:00,40.53,40.54,40.18,40.25,172500.0,27.7688,27.7757,27.529,27.577,172500.0
2009-07-21 10:15:00,40.25,40.33,40.2,40.25,94000.0,27.577,27.6318,27.5427,27.577,94000.0
2009-07-21 10:20:00,40.26,40.29,40.07,40.24,164200.0,27.5839,27.6044,27.4537,27.5701,164200.0
2009-07-21 10:25:00,40.24,40.27,40.09,40.15,109700.0,27.5701,27.5907,27.4674,27.5085,109700.0
2009-07-21 10:30:00,40.15,40.43,40.14,40.35,79400.0,27.5085,27.7003,27.5016,27.6455,79400.0
2009-07-21 10:35:00,40.35,40.53,40.29,40.44,119000.0,27.6455,27.7688,27.6044,27.7072,119000.0
2009-07-21 10:40:00,40.47,40.5,40.37,40.39,71700.0,27.7277,27.7483,27.6592,27.6729,71700.0
2009-07-21 10:45:00,40.39,40.4,40.26,40.33,31800.0,27.6729,27.6798,27.5839,27.6318,31800.0
2009-07-21 10:50:00,40.33,40.4,40.21,40.39,46000.0,27.6318,27.6798,27.5496,27.6729,46000.0
2009-07-21 10:55:00,40.4,40.4,40.32,40.4,32800.0,27.6798,27.6798,27.625,27.6798,32800.0
2009-07-21 11:00:00,40.4,40.4,40.31,40.4,43500.0,27.6798,27.6798,27.6181,27.6798,43500.0
2009-07-21 11:05:00,40.4,40.4,40.36,40.4,46200.0,27.6798,27.6798,27.6524,27.6798,46200.0
2009-07-21 11:10:00,40.4,40.4,40.26,40.35,76000.0,27.6798,27.6798,27.5839,27.6455,76000.0
2009-07-21 11:15:00,40.35,40.58,40.34,40.43,100400.0,27.6455,27.8031,27.6387,27.7003,100400.0
2009-07-21 11:20:00,40.45,40.5,40.34,40.36,57900.0,27.714,27.7483,27.6387,27.6524,57900.0
2009-07-21 11:25:00,40.35,40.46,40.26,40.29,50600.0,27.6455,27.7209,27.5839,27.6044,50600.0
2009-07-21 11:30:00,40.27,40.27,40.03,40.08,100600.0,27.5907,27.5907,27.4263,27.4605,100600.0
2009-07-21 11:35:00,40.08,40.1,39.83,39.85,89900.0,27.4605,27.4742,27.2892,27.3029,89900.0
2009-07-21 11:40:00,39.83,39.85,39.67,39.7,89800.0,27.2892,27.3029,27.1796,27.2002,89800.0
2009-07-21 11:45:00,39.69,39.76,39.64,39.67,88700.0,27.1933,27.2413,27.1591,27.1796,88700.0
2009-07-21 11:50:00,39.66,39.75,39.65,39.7,26600.0,27.1728,27.2344,27.1659,27.2002,26600.0
2009-07-21 11:55:00,39.71,39.72,39.39,39.42,77300.0,27.207,27.2139,26.9878,27.0083,77300.0
2009-07-21 12:00:00,39.42,39.5,39.37,39.46,52800.0,27.0083,27.0631,26.9741,27.0357,52800.0
2009-07-21 12:05:00,39.45,39.54,39.36,39.37,47000.0,27.0289,27.0905,26.9672,26.9741,47000.0
2009-07-21 12:10:00,39.39,39.47,39.36,39.37,32200.0,26.9878,27.0426,26.9672,26.9741,32200.0
2009-07-21 12:15:00,39.38,39.43,39.26,39.36,53000.0,26.9809,27.0152,26.8987,26.9672,53000.0
2009-07-21 12:20:00,39.36,39.45,39.28,39.29,107500.0,26.9672,27.0289,26.9124,26.9193,107500.0
2009-07-21 12:25:00,39.3,39.47,39.3,39.42,49500.0,26.9261,27.0426,26.9261,27.0083,49500.0
2009-07-21 12:30:00,39.43,39.44,39.23,39.26,33700.0,27.0152,27.022,26.8782,26.8987,33700.0
2009-07-21 12:35:00,39.27,39.4,39.19,39.36,36800.0,26.9056,26.9946,26.8507,26.9672,36800.0
2009-07-21 12:40:00,39.34,39.36,39.23,39.24,30900.0,26.9535,26.9672,26.8782,26.885,30900.0
2009-07-21 12:45:00,39.24,39.28,39.18,39.25,26500.0,26.885,26.9124,26.8439,26.8919,26500.0
2009-07-21 12:50:00,39.25,39.26,39.18,39.25,29000.0,26.8919,26.8987,26.8439,26.8919,29000.0
2009-07-21 12:55:00,39.25,39.36,39.17,39.29,76900.0,26.8919,26.9672,26.837,26.9193,76900.0
2009-07-21 13:00:00,39.28,39.31,39.22,39.26,29700.0,26.9124,26.933,26.8713,26.8987,29700.0
2009-07-21 13:05:00,39.27,39.29,39.18,39.26,22700.0,26.9056,26.9193,26.8439,26.8987,22700.0
2009-07-21 13:10:00,39.26,39.31,39.23,39.26,53300.0,26.8987,26.933,26.8782,26.8987,53300.0
2009-07-21 13:15:00,39.27,39.36,39.26,39.36,22900.0,26.9056,26.9672,26.8987,26.9672,22900.0
2009-07-21 13:20:00,39.35,39.48,39.31,39.46,71600.0,26.9604,27.0494,26.933,27.0357,71600.0
2009-07-21 13:25:00,39.46,39.6,39.46,39.57,36500.0,27.0357,27.1317,27.0357,27.1111,36500.0
2009-07-21 13:30:00,39.58,39.61,39.49,39.5,25900.0,27.118,27.1385,27.0563,27.0631,25900.0
2009-07-21 13:35:00,39.48,39.52,39.39,39.4,33900.0,27.0494,27.0768,26.9878,26.9946,33900.0
2009-07-21 13:40:00,39.41,39.45,39.37,39.39,43000.0,27.0015,27.0289,26.9741,26.9878,43000.0
2009-07-21 13:45:00,39.4,39.5,39.38,39.45,30200.0,26.9946,27.0631,26.9809,27.0289,30200.0
2009-07-21 13:50:00,39.44,39.46,39.3,39.3,28300.0,27.022,27.0357,26.9261,26.9261,28300.0
2009-07-21 13:55:00,39.3,39.38,39.28,39.38,18800.0,26.9261,26.9809,26.9124,26.9809,18800.0
2009-07-21 14:00:00,39.38,39.46,39.37,39.45,30400.0,26.9809,27.0357,26.9741,27.0289,30400.0
2009-07-21 14:05:00,39.46,39.48,39.41,39.47,27800.0,27.0357,27.0494,27.0015,27.0426,27800.0
2009-07-21 14:10:00,39.48,39.61,39.47,39.61,22300.0,27.0494,27.1385,27.0426,27.1385,22300.0
2009-07-21 14:15:00,39.61,39.69,39.6,39.67,46900.0,27.1385,27.1933,27.1317,27.1796,46900.0
2009-07-21 14:20:00,39.67,39.74,39.62,39.73,44700.0,27.1796,27.2276,27.1454,27.2207,44700.0
2009-07-21 14:25:00,39.73,39.75,39.68,39.71,39500.0,27.2207,27.2344,27.1865,27.207,39500.0
2009-07-21 14:30:00,39.71,39.73,39.57,39.58,34900.0,27.207,27.2207,27.1111,27.118,34900.0
2009-07-21 14:35:00,39.6,39.72,39.6,39.69,37200.0,27.1317,27.2139,27.1317,27.1933,37200.0
2009-07-21 14:40:00,39.7,39.71,39.59,39.64,29800.0,27.2002,27.207,27.1248,27.1591,29800.0
2009-07-21 14:45:00,39.64,39.7,39.56,39.68,53800.0,27.1591,27.2002,27.1043,27.1865,53800.0
2009-07-21 14:50:00,39.7,39.88,39.7,39.8,46400.0,27.2002,27.3235,27.2002,27.2687,46400.0
2009-07-21 14:55:00,39.81,39.87,39.8,39.84,47700.0,27.2755,27.3166,27.2687,27.2961,47700.0
2009-07-21 15:00:00,39.84,39.99,39.82,39.97,63400.0,27.2961,27.3989,27.2824,27.3852,63400.0
2009-07-21 15:05:00,39.98,39.99,39.86,39.89,47100.0,27.392,27.3989,27.3098,27.3303,47100.0
2009-07-21 15:10:00,39.89,39.89,39.8,39.83,37900.0,27.3303,27.3303,27.2687,27.2892,37900.0
2009-07-21 15:15:00,39.84,39.85,39.78,39.81,46800.0,27.2961,27.3029,27.255,27.2755,46800.0
2009-07-21 15:20:00,39.81,39.86,39.78,39.84,47200.0,27.2755,27.3098,27.255,27.2961,47200.0
2009-07-21 15:25:00,39.84,39.91,39.83,39.9,46500.0,27.2961,27.3441,27.2892,27.3372,46500.0
2009-07-21 15:30:00,39.91,39.93,39.79,39.88,52300.0,27.3441,27.3578,27.2618,27.3235,52300.0
2009-07-21 15:35:00,39.87,39.9,39.71,39.71,53800.0,27.3166,27.3372,27.207,27.207,53800.0
2009-07-21 15:40:00,39.71,39.78,39.71,39.75,79100.0,27.207,27.255,27.207,27.2344,79100.0
2009-07-21 15:45:00,39.74,39.75,39.61,39.63,77800.0,27.2276,27.2344,27.1385,27.1522,77800.0
2009-07-21 15:50:00,39.62,39.72,39.61,39.65,95200.0,27.1454,27.2139,27.1385,27.1659,95200.0
2009-07-21 15:55:00,39.64,39.79,39.64,39.79,131200.0,27.1591,27.2618,27.1591,27.2618,131200.0
2009-07-22 09:30:00,39.22,39.67,39.19,39.6,57400.0,26.8713,27.1796,26.8507,27.1317,57400.0
2009-07-22 09:35:00,39.62,39.66,39.31,39.64,54300.0,27.1454,27.1728,26.933,27.1591,54300.0
2009-07-22 09:40:00,39.65,39.74,39.46,39.46,68900.0,27.1659,27.2276,27.0357,27.0357,68900.0
2009-07-22 09:45:00,39.46,39.75,39.36,39.73,71900.0,27.0357,27.2344,26.9672,27.2207,71900.0
2009-07-22 09:50:00,39.75,39.97,39.67,39.94,56100.0,27.2344,27.3852,27.1796,27.3646,56100.0
2009-07-22 09:55:00,39.94,40.13,39.91,39.98,118900.0,27.3646,27.4948,27.3441,27.392,118900.0
2009-07-22 10:00:00,40.0,40.23,40.0,40.03,37600.0,27.4057,27.5633,27.4057,27.4263,37600.0
2009-07-22 10:05:00,40.04,40.2,39.99,40.16,53300.0,27.4331,27.5427,27.3989,27.5153,53300.0
2009-07-22 10:10:00,40.15,40.18,39.96,40.02,68200.0,27.5085,27.529,27.3783,27.4194,68200.0
2009-07-22 10:15:00,40.02,40.06,39.92,39.97,52200.0,27.4194,27.4468,27.3509,27.3852,52200.0
2009-07-22 10:20:00,39.95,40.23,39.95,40.17,65800.0,27.3715,27.5633,27.3715,27.5222,65800.0
2009-07-22 10:25:00,40.17,40.19,39.85,39.87,41700.0,27.5222,27.5359,27.3029,27.3166,41700.0
2009-07-22 10:30:00,39.88,40.04,39.81,39.83,62500.0,27.3235,27.4331,27.2755,27.2892,62500.0
2009-07-22 10:35:00,39.82,39.92,39.81,39.91,22900.0,27.2824,27.3509,27.2755,27.3441,22900.0
2009-07-22 10:40:00,39.89,40.03,39.83,39.87,39100.0,27.3303,27.4263,27.2892,27.3166,39100.0
2009-07-22 10:45:00,39.84,39.98,39.83,39.98,20000.0,27.2961,27.392,27.2892,27.392,20000.0
2009-07-22 10:50:00,39.97,40.02,39.94,39.98,38600.0,27.3852,27.4194,27.3646,27.392,38600.0
2009-07-22 10:55:00,39.98,40.08,39.98,40.07,23700.0,27.392,27.4605,27.392,27.4537,23700.0
2009-07-22 11:00:00,40.07,40.24,40.03,40.23,32000.0,27.4537,27.5701,27.4263,27.5633,32000.0
2009-07-22 11:05:00,40.24,40.3,40.19,40.19,38000.0,27.5701,27.6113,27.5359,27.5359,38000.0
2009-07-22 11:10:00,40.19,40.19,40.01,40.02,17100.0,27.5359,27.5359,27.4126,27.4194,17100.0
2009-07-22 11:15:00,40.02,40.02,39.96,39.97,14600.0,27.4194,27.4194,27.3783,27.3852,14600.0
2009-07-22 11:20:00,39.98,39.98,39.87,39.88,19400.0,27.392,27.392,27.3166,27.3235,19400.0
2009-07-22 11:25:00,39.87,39.93,39.85,39.89,19600.0,27.3166,27.3578,27.3029,27.3303,19600.0
2009-07-22 11:30:00,39.88,39.88,39.78,39.78,29300.0,27.3235,27.3235,27.255,27.255,29300.0
2009-07-22 11:35:00,39.78,39.79,39.65,39.66,16800.0,27.255,27.2618,27.1659,27.1728,16800.0
2009-07-22 11:40:00,39.65,39.72,39.59,39.66,24400.0,27.1659,27.2139,27.1248,27.1728,24400.0
2009-07-22 11:45:00,39.67,39.68,39.59,39.6,15100.0,27.1796,27.1865,27.1248,27.1317,15100.0
2009-07-22 11:50:00,39.6,39.66,39.48,39.48,24700.0,27.1317,27.1728,27.0494,27.0494,24700.0
2009-07-22 11:55:00,39.48,39.56,39.48,39.53,23200.0,27.0494,27.1043,27.0494,27.0837,23200.0
2009-07-22 12:00:00,39.54,39.56,39.49,39.51,19500.0,27.0905,27.1043,27.0563,27.07,19500.0
2009-07-22 12:05:00,39.51,39.55,39.49,39.49,14700.0,27.07,27.0974,27.0563,27.0563,14700.0
2009-07-22 12:10:00,39.5,39.53,39.48,39.48,34900.0,27.0631,27.0837,27.0494,27.0494,34900.0
2009-07-22 12:15:00,39.46,39.51,39.45,39.51,17500.0,27.0357,27.07,27.0289,27.07,17500.0
2009-07-22 12:20:00,39.51,39.74,39.51,39.73,16300.0,27.07,27.2276,27.07,27.2207,16300.0
2009-07-22 12:25:00,39.73,39.8,39.72,39.74,12900.0,27.2207,27.2687,27.2139,27.2276,12900.0
2009-07-22 12:30:00,39.73,39.74,39.61,39.61,22600.0,27.2207,27.2276,27.1385,27.1385,22600.0
2009-07-22 12:35:00,39.62,39.68,39.6,39.63,22200.0,27.1454,27.1865,27.1317,27.1522,22200.0
2009-07-22 12:40:00,39.63,39.67,39.59,39.65,13800.0,27.1522,27.1796,27.1248,27.1659,13800.0
2009-07-22 12:45:00,39.67,39.78,39.58,39.72,20400.0,27.1796,27.255,27.118,27.2139,20400.0
2009-07-22 12:50:00,39.74,39.79,39.62,39.62,29600.0,27.2276,27.2618,27.1454,27.1454,29600.0
2009-07-22 12:55:00,39.62,39.73,39.61,39.68,17700.0,27.1454,27.2207,27.1385,27.1865,17700.0
2009-07-22 13:00:00,39.67,39.76,39.67,39.7,19600.0,27.1796,27.2413,27.1796,27.2002,19600.0
2009-07-22 13:05:00,39.72,39.78,39.71,39.76,14100.0,27.2139,27.255,27.207,27.2413,14100.0
2009-07-22 13:10:00,39.73,39.76,39.71,39.72,18700.0,27.2207,27.2413,27.207,27.2139,18700.0
2009-07-22 13:15:00,39.73,39.83,39.71,39.79,24700.0,27.2207,27.2892,27.207,27.2618,24700.0
2009-07-22 13:20:00,39.8,39.8,39.66,39.67,20400.0,27.2687,27.2687,27.1728,27.1796,20400.0
2009-07-22 13:25:00,39.66,39.66,39.57,39.62,25600.0,27.1728,27.1728,27.1111,27.1454,25600.0
2009-07-22 13:30:00,39.61,39.65,39.5,39.5,44600.0,27.1385,27.1659,27.0631,27.0631,44600.0
2009-07-22 13:35:00,39.51,39.62,39.51,39.55,33900.0,27.07,27.1454,27.07,27.0974,33900.0
2009-07-22 13:40:00,39.54,39.57,39.4,39.42,22300.0,27.0905,27.1111,26.9946,27.0083,22300.0
2009-07-22 13:45:00,39.41,39.52,39.39,39.5,23000.0,27.0015,27.0768,26.9878,27.0631,23000.0
2009-07-22 13:50:00,39.49,39.54,39.45,39.47,21300.0,27.0563,27.0905,27.0289,27.0426,21300.0
2009-07-22 13:55:00,39.47,39.55,39.43,39.55,16000.0,27.0426,27.0974,27.0152,27.0974,16000.0
2009-07-22 14:00:00,39.57,39.62,39.45,39.5,42100.0,27.1111,27.1454,27.0289,27.0631,42100.0
2009-07-22 14:05:00,39.49,39.58,39.44,39.51,26900.0,27.0563,27.118,27.022,27.07,26900.0
2009-07-22 14:10:00,39.52,39.57,39.47,39.57,27800.0,27.0768,27.1111,27.0426,27.1111,27800.0
2009-07-22 14:15:00,39.58,39.66,39.56,39.63,18100.0,27.118,27.1728,27.1043,27.1522,18100.0
2009-07-22 14:20:00,39.63,39.64,39.57,39.61,18400.0,27.1522,27.1591,27.1111,27.1385,18400.0
2009-07-22 14:25:00,39.61,39.68,39.56,39.65,18900.0,27.1385,27.1865,27.1043,27.1659,18900.0
2009-07-22 14:30:00,39.64,39.71,39.64,39.7,26200.0,27.1591,27.207,27.1591,27.2002,26200.0
2009-07-22 14:35:00,39.71,39.73,39.65,39.66,14600.0,27.207,27.2207,27.1659,27.1728,14600.0
2009-07-22 14:40:00,39.66,39.73,39.66,39.69,28100.0,27.1728,27.2207,27.1728,27.1933,28100.0
2009-07-22 14:45:00,39.7,39.76,39.66,39.76,34400.0,27.2002,27.2413,27.1728,27.2413,34400.0
2009-07-22 14:50:00,39.74,39.75,39.66,39.67,26400.0,27.2276,27.2344,27.1728,27.1796,26400.0
2009-07-22 14:55:00,39.67,39.74,39.67,39.74,20100.0,27.1796,27.2276,27.1796,27.2276,20100.0
2009-07-22 15:00:00,39.72,39.8,39.72,39.74,28700.0,27.2139,27.2687,27.2139,27.2276,28700.0
2009-07-22 15:05:00,39.75,39.75,39.6,39.63,36000.0,27.2344,27.2344,27.1317,27.1522,36000.0
2009-07-22 15:10:00,39.63,39.63,39.48,39.51,31000.0,27.1522,27.1522,27.0494,27.07,31000.0
2009-07-22 15:15:00,39.52,39.56,39.42,39.5,37000.0,27.0768,27.1043,27.0083,27.0631,37000.0
2009-07-22 15:20:00,39.5,39.51,39.43,39.46,40800.0,27.0631,27.07,27.0152,27.0357,40800.0
2009-07-22 15:25:00,39.46,39.47,39.39,39.45,40400.0,27.0357,27.0426,26.9878,27.0289,40400.0
2009-07-22 15:30:00,39.44,39.51,39.41,39.48,36600.0,27.022,27.07,27.0015,27.0494,36600.0
2009-07-22 15:35:00,39.49,39.49,39.41,39.43,35600.0,27.0563,27.0563,27.0015,27.0152,35600.0
2009-07-22 15:40:00,39.43,39.47,39.32,39.47,62500.0,27.0152,27.0426,26.9398,27.0426,62500.0
2009-07-22 15:45:00,39.46,39.58,39.46,39.5,61100.0,27.0357,27.118,27.0357,27.0631,61100.0
2009-07-22 15:50:00,39.5,39.55,39.44,39.49,97300.0,27.0631,27.0974,27.022,27.0563,97300.0
2009-07-22 15:55:00,39.49,39.55,39.49,39.49,112300.0,27.0563,27.0974,27.0563,27.0563,112300.0
2009-07-23 09:30:00,39.66,39.81,39.33,39.41,43500.0,27.1728,27.2755,26.9467,27.0015,43500.0
2009-07-23 09:35:00,39.41,39.48,39.23,39.48,30900.0,27.0015,27.0494,26.8782,27.0494,30900.0
2009-07-23 09:40:00,39.41,39.52,39.28,39.32,20500.0,27.0015,27.0768,26.9124,26.9398,20500.0
2009-07-23 09:45:00,39.3,39.49,39.3,39.47,23000.0,26.9261,27.0563,26.9261,27.0426,23000.0
2009-07-23 09:50:00,39.47,39.56,39.42,39.53,14100.0,27.0426,27.1043,27.0083,27.0837,14100.0
2009-07-23 09:55:00,39.55,39.96,39.53,39.92,31600.0,27.0974,27.3783,27.0837,27.3509,31600.0
2009-07-23 10:00:00,39.94,40.09,39.76,40.09,48800.0,27.3646,27.4674,27.2413,27.4674,48800.0
2009-07-23 10:05:00,40.05,40.39,39.99,40.39,35900.0,27.44,27.6729,27.3989,27.6729,35900.0
2009-07-23 10:10:00,40.39,40.56,40.37,40.4,37900.0,27.6729,27.7894,27.6592,27.6798,37900.0
2009-07-23 10:15:00,40.41,40.74,40.41,40.69,63500.0,27.6866,27.9127,27.6866,27.8785,63500.0
2009-07-23 10:20:00,40.69,40.95,40.68,40.88,69600.0,27.8785,28.0566,27.8716,28.0086,69600.0
2009-07-23 10:25:00,40.84,40.96,40.83,40.92,33200.0,27.9812,28.0635,27.9744,28.036,33200.0
2009-07-23 10:30:00,40.92,40.95,40.85,40.89,27400.0,28.036,28.0566,27.9881,28.0155,27400.0
2009-07-23 10:35:00,40.89,40.96,40.89,40.92,47100.0,28.0155,28.0635,28.0155,28.036,47100.0
2009-07-23 10:40:00,40.92,40.95,40.9,40.91,26500.0,28.036,28.0566,28.0223,28.0292,26500.0
2009-07-23 10:45:00,40.92,41.0,40.9,40.91,35800.0,28.036,28.0909,28.0223,28.0292,35800.0
2009-07-23 10:50:00,40.91,40.92,40.81,40.84,40500.0,28.0292,28.036,27.9607,27.9812,40500.0
2009-07-23 10:55:00,40.84,40.93,40.84,40.89,25100.0,27.9812,28.0429,27.9812,28.0155,25100.0
2009-07-23 11:00:00,40.89,40.96,40.88,40.93,37600.0,28.0155,28.0635,28.0086,28.0429,37600.0
2009-07-23 11:05:00,40.95,40.95,40.86,40.86,20500.0,28.0566,28.0566,27.9949,27.9949,20500.0
2009-07-23 11:10:00,40.88,40.93,40.82,40.91,35000.0,28.0086,28.0429,27.9675,28.0292,35000.0
2009-07-23 11:15:00,40.91,41.0,40.87,40.91,33400.0,28.0292,28.0909,28.0018,28.0292,33400.0
2009-07-23 11:20:00,40.91,40.93,40.86,40.86,20600.0,28.0292,28.0429,27.9949,27.9949,20600.0
2009-07-23 11:25:00,40.87,40.9,40.84,40.88,20900.0,28.0018,28.0223,27.9812,28.0086,20900.0
2009-07-23 11:30:00,40.88,40.89,40.82,40.86,15700.0,28.0086,28.0155,27.9675,27.9949,15700.0
2009-07-23 11:35:00,40.85,40.93,40.84,40.91,23100.0,27.9881,28.0429,27.9812,28.0292,23100.0
2009-07-23 11:40:00,40.92,40.95,40.86,40.88,19900.0,28.036,28.0566,27.9949,28.0086,19900.0
2009-07-23 11:45:00,40.89,40.89,40.8,40.82,28500.0,28.0155,28.0155,27.9538,27.9675,28500.0
2009-07-23 11:50:00,40.81,40.82,40.78,40.81,40700.0,27.9607,27.9675,27.9401,27.9607,40700.0
2009-07-23 11:55:00,40.81,40.82,40.7,40.7,28300.0,27.9607,27.9675,27.8853,27.8853,28300.0
2009-07-23 12:00:00,40.69,40.73,40.57,40.57,48500.0,27.8785,27.9059,27.7962,27.7962,48500.0
2009-07-23 12:05:00,40.56,40.59,40.49,40.55,51100.0,27.7894,27.8099,27.7414,27.7825,51100.0
2009-07-23 12:10:00,40.54,40.65,40.54,40.64,19800.0,27.7757,27.8511,27.7757,27.8442,19800.0
2009-07-23 12:15:00,40.64,40.65,40.61,40.65,13900.0,27.8442,27.8511,27.8237,27.8511,13900.0
2009-07-23 12:20:00,40.65,40.74,40.64,40.74,19900.0,27.8511,27.9127,27.8442,27.9127,19900.0
2009-07-23 12:25:00,40.75,40.76,40.69,40.73,15800.0,27.9196,27.9264,27.8785,27.9059,15800.0
2009-07-23 12:30:00,40.74,40.74,40.65,40.66,19800.0,27.9127,27.9127,27.8511,27.8579,19800.0
2009-07-23 12:35:00,40.66,40.67,40.59,40.64,19500.0,27.8579,27.8648,27.8099,27.8442,19500.0
2009-07-23 12:40:00,40.65,40.74,40.62,40.73,18300.0,27.8511,27.9127,27.8305,27.9059,18300.0
2009-07-23 12:45:00,40.73,40.86,40.72,40.85,20800.0,27.9059,27.9949,27.899,27.9881,20800.0
2009-07-23 12:50:00,40.84,40.85,40.72,40.77,21000.0,27.9812,27.9881,27.899,27.9333,21000.0
2009-07-23 12:55:00,40.77,40.95,40.77,40.88,23700.0,27.9333,28.0566,27.9333,28.0086,23700.0
2009-07-23 13:00:00,40.9,40.9,40.81,40.82,10200.0,28.0223,28.0223,27.9607,27.9675,10200.0
2009-07-23 13:05:00,40.82,40.89,40.81,40.83,9500.0,27.9675,28.0155,27.9607,27.9744,9500.0
2009-07-23 13:10:00,40.83,40.89,40.83,40.88,10600.0,27.9744,28.0155,27.9744,28.0086,10600.0
2009-07-23 13:15:00,40.89,40.94,40.86,40.92,23400.0,28.0155,28.0497,27.9949,28.036,23400.0
2009-07-23 13:20:00,40.92,40.93,40.88,40.92,15600.0,28.036,28.0429,28.0086,28.036,15600.0
2009-07-23 13:25:00,40.9,40.95,40.86,40.89,18600.0,28.0223,28.0566,27.9949,28.0155,18600.0
2009-07-23 13:30:00,40.9,40.99,40.88,40.99,6100.0,28.0223,28.084,28.0086,28.084,6100.0
2009-07-23 13:35:00,40.99,41.12,40.98,41.1,31400.0,28.084,28.1731,28.0772,28.1594,31400.0
2009-07-23 13:40:00,41.12,41.15,41.09,41.1,6100.0,28.1731,28.1936,28.1525,28.1594,6100.0
2009-07-23 13:45:00,41.1,41.14,41.1,41.11,7600.0,28.1594,28.1868,28.1594,28.1662,7600.0
2009-07-23 13:50:00,41.13,41.15,41.06,41.08,14800.0,28.1799,28.1936,28.132,28.1457,14800.0
2009-07-23 13:55:00,41.08,41.1,41.0,41.0,15500.0,28.1457,28.1594,28.0909,28.0909,15500.0
2009-07-23 14:00:00,41.03,41.03,40.97,41.03,23400.0,28.1114,28.1114,28.0703,28.1114,23400.0
2009-07-23 14:05:00,41.02,41.07,41.01,41.03,16800.0,28.1046,28.1388,28.0977,28.1114,16800.0
2009-07-23 14:10:00,41.03,41.15,41.03,41.15,20500.0,28.1114,28.1936,28.1114,28.1936,20500.0
2009-07-23 14:15:00,41.14,41.21,41.12,41.2,14500.0,28.1868,28.2347,28.1731,28.2279,14500.0
2009-07-23 14:20:00,41.22,41.23,41.14,41.2,14500.0,28.2416,28.2484,28.1868,28.2279,14500.0
2009-07-23 14:25:00,41.18,41.25,41.18,41.22,12900.0,28.2142,28.2621,28.2142,28.2416,12900.0
2009-07-23 14:30:00,41.22,41.27,41.13,41.19,27800.0,28.2416,28.2758,28.1799,28.221,27800.0
2009-07-23 14:35:00,41.18,41.27,41.18,41.23,12300.0,28.2142,28.2758,28.2142,28.2484,12300.0
2009-07-23 14:40:00,41.24,41.27,41.16,41.16,24400.0,28.2553,28.2758,28.2005,28.2005,24400.0
2009-07-23 14:45:00,41.17,41.25,41.16,41.22,12600.0,28.2073,28.2621,28.2005,28.2416,12600.0
2009-07-23 14:50:00,41.24,41.24,41.13,41.14,20200.0,28.2553,28.2553,28.1799,28.1868,20200.0
2009-07-23 14:55:00,41.15,41.16,41.08,41.11,23500.0,28.1936,28.2005,28.1457,28.1662,23500.0
2009-07-23 15:00:00,41.12,41.21,41.09,41.17,30200.0,28.1731,28.2347,28.1525,28.2073,30200.0
2009-07-23 15:05:00,41.17,41.17,41.08,41.1,21000.0,28.2073,28.2073,28.1457,28.1594,21000.0
2009-07-23 15:10:00,41.1,41.22,41.06,41.19,29300.0,28.1594,28.2416,28.132,28.221,29300.0
2009-07-23 15:15:00,41.19,41.24,41.16,41.22,19800.0,28.221,28.2553,28.2005,28.2416,19800.0
2009-07-23 15:20:00,41.23,41.23,41.12,41.17,43600.0,28.2484,28.2484,28.1731,28.2073,43600.0
2009-07-23 15:25:00,41.17,41.2,41.14,41.19,24900.0,28.2073,28.2279,28.1868,28.221,24900.0
2009-07-23 15:30:00,41.19,41.19,41.09,41.09,50400.0,28.221,28.221,28.1525,28.1525,50400.0
2009-07-23 15:35:00,41.11,41.18,41.08,41.17,32400.0,28.1662,28.2142,28.1457,28.2073,32400.0
2009-07-23 15:40:00,41.18,41.32,41.18,41.32,49000.0,28.2142,28.3101,28.2142,28.3101,49000.0
2009-07-23 15:45:00,41.32,41.32,41.2,41.21,47700.0,28.3101,28.3101,28.2279,28.2347,47700.0
2009-07-23 15:50:00,41.22,41.28,41.18,41.24,80000.0,28.2416,28.2827,28.2142,28.2553,80000.0
2009-07-23 15:55:00,41.23,41.25,41.16,41.22,73100.0,28.2484,28.2621,28.2005,28.2416,73100.0
2009-07-24 09:30:00,41.13,41.2,40.52,41.05,39900.0,28.1799,28.2279,27.762,28.1251,39900.0
2009-07-24 09:35:00,41.12,41.48,41.05,41.43,34100.0,28.1731,28.4197,28.1251,28.3855,34100.0
2009-07-24 09:40:00,41.44,41.6,41.37,41.5,54000.0,28.3923,28.5019,28.3444,28.4334,54000.0
2009-07-24 09:45:00,41.5,41.58,41.09,41.12,46400.0,28.4334,28.4882,28.1525,28.1731,46400.0
2009-07-24 09:50:00,41.12,41.18,41.0,41.18,69200.0,28.1731,28.2142,28.0909,28.2142,69200.0
2009-07-24 09:55:00,41.17,41.2,40.84,40.91,77400.0,28.2073,28.2279,27.9812,28.0292,77400.0
2009-07-24 10:00:00,40.92,40.93,40.72,40.8,40800.0,28.036,28.0429,27.899,27.9538,40800.0
2009-07-24 10:05:00,40.85,40.95,40.64,40.65,40300.0,27.9881,28.0566,27.8442,27.8511,40300.0
2009-07-24 10:10:00,40.63,40.8,40.62,40.66,31000.0,27.8374,27.9538,27.8305,27.8579,31000.0
2009-07-24 10:15:00,40.66,40.82,40.63,40.79,27600.0,27.8579,27.9675,27.8374,27.947,27600.0
2009-07-24 10:20:00,40.79,40.8,40.63,40.77,42000.0,27.947,27.9538,27.8374,27.9333,42000.0
2009-07-24 10:25:00,40.77,40.89,40.68,40.85,18900.0,27.9333,28.0155,27.8716,27.9881,18900.0
2009-07-24 10:30:00,40.85,40.87,40.71,40.73,16500.0,27.9881,28.0018,27.8922,27.9059,16500.0
2009-07-24 10:35:00,40.73,40.75,40.51,40.55,24900.0,27.9059,27.9196,27.7551,27.7825,24900.0
2009-07-24 10:40:00,40.55,40.6,40.54,40.55,22200.0,27.7825,27.8168,27.7757,27.7825,22200.0
2009-07-24 10:45:00,40.53,40.62,40.49,40.56,17400.0,27.7688,27.8305,27.7414,27.7894,17400.0
2009-07-24 10:50:00,40.56,40.57,40.4,40.48,11900.0,27.7894,27.7962,27.6798,27.7346,11900.0
2009-07-24 10:55:00,40.47,40.5,40.38,40.48,15100.0,27.7277,27.7483,27.6661,27.7346,15100.0
2009-07-24 11:00:00,40.47,40.56,40.44,40.55,16200.0,27.7277,27.7894,27.7072,27.7825,16200.0
2009-07-24 11:05:00,40.56,40.64,40.55,40.59,14200.0,27.7894,27.8442,27.7825,27.8099,14200.0
2009-07-24 11:10:00,40.6,40.75,40.58,40.68,19000.0,27.8168,27.9196,27.8031,27.8716,19000.0
2009-07-24 11:15:00,40.68,40.85,40.65,40.82,19500.0,27.8716,27.9881,27.8511,27.9675,19500.0
2009-07-24 11:20:00,40.84,40.98,40.84,40.97,19500.0,27.9812,28.0772,27.9812,28.0703,19500.0
2009-07-24 11:25:00,40.94,40.94,40.85,40.88,14600.0,28.0497,28.0497,27.9881,28.0086,14600.0
2009-07-24 11:30:00,40.88,40.89,40.82,40.83,18300.0,28.0086,28.0155,27.9675,27.9744,18300.0
2009-07-24 11:35:00,40.82,40.83,40.76,40.77,22700.0,27.9675,27.9744,27.9264,27.9333,22700.0
2009-07-24 11:40:00,40.77,40.77,40.66,40.68,21700.0,27.9333,27.9333,27.8579,27.8716,21700.0
2009-07-24 11:45:00,40.7,40.87,40.68,40.86,24000.0,27.8853,28.0018,27.8716,27.9949,24000.0
2009-07-24 11:50:00,40.86,40.97,40.84,40.97,22900.0,27.9949,28.0703,27.9812,28.0703,22900.0
2009-07-24 11:55:00,40.97,41.13,40.96,41.11,23400.0,28.0703,28.1799,28.0635,28.1662,23400.0
2009-07-24 12:00:00,41.1,41.17,41.08,41.13,27000.0,28.1594,28.2073,28.1457,28.1799,27000.0
2009-07-24 12:05:00,41.13,41.23,41.09,41.23,19700.0,28.1799,28.2484,28.1525,28.2484,19700.0
2009-07-24 12:10:00,41.24,41.24,41.14,41.14,16200.0,28.2553,28.2553,28.1868,28.1868,16200.0
2009-07-24 12:15:00,41.13,41.13,41.0,41.0,12800.0,28.1799,28.1799,28.0909,28.0909,12800.0
2009-07-24 12:20:00,41.01,41.01,40.86,40.86,15000.0,28.0977,28.0977,27.9949,27.9949,15000.0
2009-07-24 12:25:00,40.85,40.86,40.81,40.82,15300.0,27.9881,27.9949,27.9607,27.9675,15300.0
2009-07-24 12:30:00,40.82,40.82,40.72,40.75,21600.0,27.9675,27.9675,27.899,27.9196,21600.0
2009-07-24 12:35:00,40.74,40.76,40.71,40.76,21500.0,27.9127,27.9264,27.8922,27.9264,21500.0
2009-07-24 12:40:00,40.77,40.86,40.76,40.78,31800.0,27.9333,27.9949,27.9264,27.9401,31800.0
2009-07-24 12:45:00,40.78,40.83,40.76,40.82,12700.0,27.9401,27.9744,27.9264,27.9675,12700.0
2009-07-24 12:50:00,40.82,40.89,40.82,40.86,13800.0,27.9675,28.0155,27.9675,27.9949,13800.0
2009-07-24 12:55:00,40.86,40.89,40.76,40.84,13100.0,27.9949,28.0155,27.9264,27.9812,13100.0
2009-07-24 13:00:00,40.85,40.86,40.82,40.84,4900.0,27.9881,27.9949,27.9675,27.9812,4900.0
2009-07-24 13:05:00,40.84,40.86,40.8,40.84,12500.0,27.9812,27.9949,27.9538,27.9812,12500.0
2009-07-24 13:10:00,40.84,40.87,40.81,40.82,10500.0,27.9812,28.0018,27.9607,27.9675,10500.0
2009-07-24 13:15:00,40.79,40.85,40.78,40.83,15600.0,27.947,27.9881,27.9401,27.9744,15600.0
2009-07-24 13:20:00,40.83,40.89,40.82,40.89,10700.0,27.9744,28.0155,27.9675,28.0155,10700.0
2009-07-24 13:25:00,40.88,40.94,40.88,40.92,5100.0,28.0086,28.0497,28.0086,28.036,5100.0
2009-07-24 13:30:00,40.93,41.1,40.92,41.05,28000.0,28.0429,28.1594,28.036,28.1251,28000.0
2009-07-24 13:35:00,41.04,41.07,40.99,41.05,18200.0,28.1183,28.1388,28.084,28.1251,18200.0
2009-07-24 13:40:00,41.05,41.09,41.03,41.04,7000.0,28.1251,28.1525,28.1114,28.1183,7000.0
2009-07-24 13:45:00,41.04,41.09,41.0,41.05,39300.0,28.1183,28.1525,28.0909,28.1251,39300.0
2009-07-24 13:50:00,41.05,41.2,41.05,41.15,21200.0,28.1251,28.2279,28.1251,28.1936,21200.0
2009-07-24 13:55:00,41.16,41.26,41.16,41.25,16000.0,28.2005,28.269,28.2005,28.2621,16000.0
2009-07-24 14:00:00,41.25,41.4,41.25,41.36,29500.0,28.2621,28.3649,28.2621,28.3375,29500.0
2009-07-24 14:05:00,41.37,41.5,41.36,41.5,21200.0,28.3444,28.4334,28.3375,28.4334,21200.0
2009-07-24 14:10:00,41.51,41.51,41.48,41.5,24100.0,28.4403,28.4403,28.4197,28.4334,24100.0
2009-07-24 14:15:00,41.51,41.54,41.43,41.44,20900.0,28.4403,28.4608,28.3855,28.3923,20900.0
2009-07-24 14:20:00,41.4,41.43,41.33,41.34,13200.0,28.3649,28.3855,28.317,28.3238,13200.0
2009-07-24 14:25:00,41.33,41.33,41.28,41.29,17300.0,28.317,28.317,28.2827,28.2895,17300.0
2009-07-24 14:30:00,41.29,41.35,41.28,41.33,10800.0,28.2895,28.3307,28.2827,28.317,10800.0
2009-07-24 14:35:00,41.33,41.35,41.29,41.31,6200.0,28.317,28.3307,28.2895,28.3032,6200.0
2009-07-24 14:40:00,41.31,41.36,41.3,41.35,9200.0,28.3032,28.3375,28.2964,28.3307,9200.0
2009-07-24 14:45:00,41.35,41.44,41.35,41.37,16200.0,28.3307,28.3923,28.3307,28.3444,16200.0
2009-07-24 14:50:00,41.39,41.39,41.28,41.31,22400.0,28.3581,28.3581,28.2827,28.3032,22400.0
2009-07-24 14:55:00,41.31,41.41,41.31,41.41,15600.0,28.3032,28.3718,28.3032,28.3718,15600.0
2009-07-24 15:00:00,41.42,41.5,41.39,41.45,24000.0,28.3786,28.4334,28.3581,28.3992,24000.0
2009-07-24 15:05:00,41.44,41.47,41.42,41.44,13100.0,28.3923,28.4129,28.3786,28.3923,13100.0
2009-07-24 15:10:00,41.44,41.5,41.43,41.43,15400.0,28.3923,28.4334,28.3855,28.3855,15400.0
2009-07-24 15:15:00,41.44,41.44,41.37,41.41,12600.0,28.3923,28.3923,28.3444,28.3718,12600.0
2009-07-24 15:20:00,41.42,41.51,41.4,41.48,34300.0,28.3786,28.4403,28.3649,28.4197,34300.0
2009-07-24 15:25:00,41.47,41.52,41.45,41.5,21800.0,28.4129,28.4471,28.3992,28.4334,21800.0
2009-07-24 15:30:00,41.48,41.49,41.41,41.46,21100.0,28.4197,28.4266,28.3718,28.406,21100.0
2009-07-24 15:35:00,41.45,41.54,41.44,41.48,33800.0,28.3992,28.4608,28.3923,28.4197,33800.0
2009-07-24 15:40:00,41.47,41.52,41.44,41.5,35600.0,28.4129,28.4471,28.3923,28.4334,35600.0
2009-07-24 15:45:00,41.49,41.58,41.48,41.57,42700.0,28.4266,28.4882,28.4197,28.4814,42700.0
2009-07-24 15:50:00,41.58,41.66,41.55,41.64,48800.0,28.4882,28.543,28.4677,28.5293,48800.0
2009-07-24 15:55:00,41.64,41.66,41.57,41.65,67500.0,28.5293,28.543,28.4814,28.5362,67500.0
2009-07-27 09:30:00,42.02,42.34,42.01,42.11,78800.0,28.7897,29.0089,28.7828,28.8514,78800.0
2009-07-27 09:35:00,42.07,42.11,41.46,41.72,36000.0,28.824,28.8514,28.406,28.5842,36000.0
2009-07-27 09:40:00,41.72,42.05,41.72,41.97,38300.0,28.5842,28.8103,28.5842,28.7554,38300.0
2009-07-27 09:45:00,42.0,42.07,41.89,41.9,34200.0,28.776,28.824,28.7006,28.7075,34200.0
2009-07-27 09:50:00,41.9,42.0,41.72,41.75,25700.0,28.7075,28.776,28.5842,28.6047,25700.0
2009-07-27 09:55:00,41.76,41.8,41.61,41.61,11200.0,28.6116,28.639,28.5088,28.5088,11200.0
2009-07-27 10:00:00,41.64,41.93,41.64,41.86,39000.0,28.5293,28.728,28.5293,28.6801,39000.0
2009-07-27 10:05:00,41.84,41.89,41.63,41.65,32200.0,28.6664,28.7006,28.5225,28.5362,32200.0
2009-07-27 10:10:00,41.63,41.68,41.2,41.23,28300.0,28.5225,28.5568,28.2279,28.2484,28300.0
2009-07-27 10:15:00,41.23,41.32,41.18,41.26,29500.0,28.2484,28.3101,28.2142,28.269,29500.0
2009-07-27 10:20:00,41.26,41.26,41.1,41.1,41400.0,28.269,28.269,28.1594,28.1594,41400.0
2009-07-27 10:25:00,41.1,41.1,40.92,40.96,59100.0,28.1594,28.1594,28.036,28.0635,59100.0
2009-07-27 10:30:00,40.97,41.01,40.75,40.75,48800.0,28.0703,28.0977,27.9196,27.9196,48800.0
2009-07-27 10:35:00,40.77,40.77,40.58,40.68,45400.0,27.9333,27.9333,27.8031,27.8716,45400.0
2009-07-27 10:40:00,40.67,40.78,40.65,40.75,28000.0,27.8648,27.9401,27.8511,27.9196,28000.0
2009-07-27 10:45:00,40.76,41.02,40.73,41.01,42500.0,27.9264,28.1046,27.9059,28.0977,42500.0
2009-07-27 10:50:00,41.01,41.02,40.91,40.91,29600.0,28.0977,28.1046,28.0292,28.0292,29600.0
2009-07-27 10:55:00,40.91,41.12,40.76,41.09,76000.0,28.0292,28.1731,27.9264,28.1525,76000.0
2009-07-27 11:00:00,41.07,41.12,40.99,41.08,13700.0,28.1388,28.1731,28.084,28.1457,13700.0
2009-07-27 11:05:00,41.1,41.15,41.08,41.12,13900.0,28.1594,28.1936,28.1457,28.1731,13900.0
2009-07-27 11:10:00,41.09,41.19,41.09,41.18,9400.0,28.1525,28.221,28.1525,28.2142,9400.0
2009-07-27 11:15:00,41.17,41.21,41.17,41.18,2900.0,28.2073,28.2347,28.2073,28.2142,2900.0
2009-07-27 11:20:00,41.2,41.34,41.2,41.3,11700.0,28.2279,28.3238,28.2279,28.2964,11700.0
2009-07-27 11:25:00,41.31,41.33,41.24,41.28,6700.0,28.3032,28.317,28.2553,28.2827,6700.0
2009-07-27 11:30:00,41.29,41.4,41.27,41.4,22100.0,28.2895,28.3649,28.2758,28.3649,22100.0
2009-07-27 11:35:00,41.41,41.43,41.32,41.35,26600.0,28.3718,28.3855,28.3101,28.3307,26600.0
2009-07-27 11:40:00,41.38,41.4,41.35,41.38,14100.0,28.3512,28.3649,28.3307,28.3512,14100.0
2009-07-27 11:45:00,41.39,41.43,41.39,41.41,7800.0,28.3581,28.3855,28.3581,28.3718,7800.0
2009-07-27 11:50:00,41.4,41.41,41.35,41.36,17700.0,28.3649,28.3718,28.3307,28.3375,17700.0
2009-07-27 11:55:00,41.36,41.38,41.2,41.2,14700.0,28.3375,28.3512,28.2279,28.2279,14700.0
2009-07-27 12:00:00,41.22,41.27,41.19,41.27,8800.0,28.2416,28.2758,28.221,28.2758,8800.0
2009-07-27 12:05:00,41.27,41.3,41.2,41.24,15500.0,28.2758,28.2964,28.2279,28.2553,15500.0
2009-07-27 12:10:00,41.23,41.24,41.2,41.2,7000.0,28.2484,28.2553,28.2279,28.2279,7000.0
2009-07-27 12:15:00,41.21,41.38,41.2,41.38,33200.0,28.2347,28.3512,28.2279,28.3512,33200.0
2009-07-27 12:20:00,41.38,41.41,41.34,41.36,27300.0,28.3512,28.3718,28.3238,28.3375,27300.0
2009-07-27 12:25:00,41.35,41.36,41.31,41.36,9000.0,28.3307,28.3375,28.3032,28.3375,9000.0
2009-07-27 12:30:00,41.38,41.4,41.32,41.36,18000.0,28.3512,28.3649,28.3101,28.3375,18000.0
2009-07-27 12:35:00,41.37,41.4,41.36,41.36,13800.0,28.3444,28.3649,28.3375,28.3375,13800.0
2009-07-27 12:40:00,41.37,41.38,41.27,41.27,21600.0,28.3444,28.3512,28.2758,28.2758,21600.0
2009-07-27 12:45:00,41.25,41.25,41.14,41.22,10000.0,28.2621,28.2621,28.1868,28.2416,10000.0
2009-07-27 12:50:00,41.24,41.31,41.17,41.2,21300.0,28.2553,28.3032,28.2073,28.2279,21300.0
2009-07-27 12:55:00,41.18,41.25,41.17,41.24,16400.0,28.2142,28.2621,28.2073,28.2553,16400.0
2009-07-27 13:00:00,41.24,41.24,41.21,41.21,16300.0,28.2553,28.2553,28.2347,28.2347,16300.0
2009-07-27 13:05:00,41.21,41.24,41.19,41.22,15700.0,28.2347,28.2553,28.221,28.2416,15700.0
2009-07-27 13:10:00,41.22,41.26,41.14,41.18,18500.0,28.2416,28.269,28.1868,28.2142,18500.0
2009-07-27 13:15:00,41.17,41.2,41.11,41.13,26200.0,28.2073,28.2279,28.1662,28.1799,26200.0
2009-07-27 13:20:00,41.14,41.14,41.05,41.13,13600.0,28.1868,28.1868,28.1251,28.1799,13600.0
2009-07-27 13:25:00,41.11,41.11,41.0,41.0,22100.0,28.1662,28.1662,28.0909,28.0909,22100.0
2009-07-27 13:30:00,40.99,41.03,40.96,40.99,10300.0,28.084,28.1114,28.0635,28.084,10300.0
2009-07-27 13:35:00,40.99,41.0,40.93,40.99,23700.0,28.084,28.0909,28.0429,28.084,23700.0
2009-07-27 13:40:00,41.02,41.08,41.01,41.05,11700.0,28.1046,28.1457,28.0977,28.1251,11700.0
2009-07-27 13:45:00,41.06,41.14,41.03,41.13,18000.0,28.132,28.1868,28.1114,28.1799,18000.0
2009-07-27 13:50:00,41.12,41.23,41.12,41.14,19600.0,28.1731,28.2484,28.1731,28.1868,19600.0
2009-07-27 13:55:00,41.13,41.27,41.12,41.22,15400.0,28.1799,28.2758,28.1731,28.2416,15400.0
2009-07-27 14:00:00,41.21,41.25,41.2,41.2,14300.0,28.2347,28.2621,28.2279,28.2279,14300.0
2009-07-27 14:05:00,41.19,41.23,41.18,41.22,20400.0,28.221,28.2484,28.2142,28.2416,20400.0
2009-07-27 14:10:00,41.23,41.3,41.23,41.23,14100.0,28.2484,28.2964,28.2484,28.2484,14100.0
2009-07-27 14:15:00,41.23,41.28,41.21,41.21,29200.0,28.2484,28.2827,28.2347,28.2347,29200.0
2009-07-27 14:20:00,41.2,41.24,41.19,41.19,14600.0,28.2279,28.2553,28.221,28.221,14600.0
2009-07-27 14:25:00,41.19,41.19,41.14,41.15,20200.0,28.221,28.221,28.1868,28.1936,20200.0
2009-07-27 14:30:00,41.15,41.16,41.12,41.12,25600.0,28.1936,28.2005,28.1731,28.1731,25600.0
2009-07-27 14:35:00,41.12,41.17,41.11,41.15,42000.0,28.1731,28.2073,28.1662,28.1936,42000.0
2009-07-27 14:40:00,41.15,41.19,41.15,41.16,53800.0,28.1936,28.221,28.1936,28.2005,53800.0
2009-07-27 14:45:00,41.16,41.28,41.15,41.17,78700.0,28.2005,28.2827,28.1936,28.2073,78700.0
2009-07-27 14:50:00,41.18,41.18,41.09,41.1,35800.0,28.2142,28.2142,28.1525,28.1594,35800.0
2009-07-27 14:55:00,41.09,41.1,41.06,41.09,26100.0,28.1525,28.1594,28.132,28.1525,26100.0
2009-07-27 15:00:00,41.09,41.11,41.0,41.0,37000.0,28.1525,28.1662,28.0909,28.0909,37000.0
2009-07-27 15:05:00,41.01,41.06,41.0,41.06,31500.0,28.0977,28.132,28.0909,28.132,31500.0
2009-07-27 15:10:00,41.07,41.09,41.02,41.08,21600.0,28.1388,28.1525,28.1046,28.1457,21600.0
2009-07-27 15:15:00,41.08,41.09,40.93,40.93,49400.0,28.1457,28.1525,28.0429,28.0429,49400.0
2009-07-27 15:20:00,40.93,41.01,40.92,40.92,38200.0,28.0429,28.0977,28.036,28.036,38200.0
2009-07-27 15:25:00,40.92,41.0,40.91,40.97,40000.0,28.036,28.0909,28.0292,28.0703,40000.0
2009-07-27 15:30:00,40.98,41.01,40.97,40.99,39900.0,28.0772,28.0977,28.0703,28.084,39900.0
2009-07-27 15:35:00,40.98,41.0,40.92,40.99,35700.0,28.0772,28.0909,28.036,28.084,35700.0
2009-07-27 15:40:00,40.98,41.01,40.97,40.98,53100.0,28.0772,28.0977,28.0703,28.0772,53100.0
2009-07-27 15:45:00,40.98,40.98,40.92,40.95,44000.0,28.0772,28.0772,28.036,28.0566,44000.0
2009-07-27 15:50:00,40.95,41.02,40.95,41.0,68400.0,28.0566,28.1046,28.0566,28.0909,68400.0
2009-07-27 15:55:00,41.01,41.21,40.99,41.18,285200.0,28.0977,28.2347,28.084,28.2142,285200.0
2009-07-28 09:30:00,40.47,40.72,40.22,40.46,117700.0,27.7277,27.899,27.5564,27.7209,117700.0
2009-07-28 09:35:00,40.53,40.66,40.26,40.64,45300.0,27.7688,27.8579,27.5839,27.8442,45300.0
2009-07-28 09:40:00,40.7,40.87,40.55,40.55,58600.0,27.8853,28.0018,27.7825,27.7825,58600.0
2009-07-28 09:45:00,40.55,41.02,40.55,41.02,41100.0,27.7825,28.1046,27.7825,28.1046,41100.0
2009-07-28 09:50:00,41.05,41.28,41.0,41.25,72000.0,28.1251,28.2827,28.0909,28.2621,72000.0
2009-07-28 09:55:00,41.28,41.45,41.19,41.41,29400.0,28.2827,28.3992,28.221,28.3718,29400.0
2009-07-28 10:00:00,41.41,41.42,41.14,41.2,69400.0,28.3718,28.3786,28.1868,28.2279,69400.0
2009-07-28 10:05:00,41.22,41.29,41.17,41.26,39100.0,28.2416,28.2895,28.2073,28.269,39100.0
2009-07-28 10:10:00,41.26,41.32,40.99,41.04,67100.0,28.269,28.3101,28.084,28.1183,67100.0
2009-07-28 10:15:00,41.04,41.06,40.73,40.77,34500.0,28.1183,28.132,27.9059,27.9333,34500.0
2009-07-28 10:20:00,40.77,40.84,40.58,40.61,89700.0,27.9333,27.9812,27.8031,27.8237,89700.0
2009-07-28 10:25:00,40.6,40.61,40.45,40.47,62800.0,27.8168,27.8237,27.714,27.7277,62800.0
2009-07-28 10:30:00,40.49,40.54,40.45,40.45,32900.0,27.7414,27.7757,27.714,27.714,32900.0
2009-07-28 10:35:00,40.45,40.47,40.28,40.29,53700.0,27.714,27.7277,27.5976,27.6044,53700.0
2009-07-28 10:40:00,40.29,40.29,40.07,40.11,69500.0,27.6044,27.6044,27.4537,27.4811,69500.0
2009-07-28 10:45:00,40.11,40.18,40.09,40.12,46900.0,27.4811,27.529,27.4674,27.4879,46900.0
2009-07-28 10:50:00,40.1,40.24,40.1,40.23,28300.0,27.4742,27.5701,27.4742,27.5633,28300.0
2009-07-28 10:55:00,40.21,40.22,40.13,40.19,23300.0,27.5496,27.5564,27.4948,27.5359,23300.0
2009-07-28 11:00:00,40.18,40.19,39.97,40.0,55000.0,27.529,27.5359,27.3852,27.4057,55000.0
2009-07-28 11:05:00,39.99,40.08,39.91,39.95,35200.0,27.3989,27.4605,27.3441,27.3715,35200.0
2009-07-28 11:10:00,39.94,40.02,39.89,39.99,32100.0,27.3646,27.4194,27.3303,27.3989,32100.0
2009-07-28 11:15:00,39.96,40.02,39.95,39.95,67400.0,27.3783,27.4194,27.3715,27.3715,67400.0
2009-07-28 11:20:00,39.95,39.98,39.85,39.88,22300.0,27.3715,27.392,27.3029,27.3235,22300.0
2009-07-28 11:25:00,39.86,39.87,39.68,39.68,28600.0,27.3098,27.3166,27.1865,27.1865,28600.0
2009-07-28 11:30:00,39.68,39.69,39.6,39.6,32600.0,27.1865,27.1933,27.1317,27.1317,32600.0
2009-07-28 11:35:00,39.6,39.6,39.43,39.5,34500.0,27.1317,27.1317,27.0152,27.0631,34500.0
2009-07-28 11:40:00,39.5,39.54,39.45,39.47,22200.0,27.0631,27.0905,27.0289,27.0426,22200.0
2009-07-28 11:45:00,39.46,39.52,39.45,39.5,22200.0,27.0357,27.0768,27.0289,27.0631,22200.0
2009-07-28 11:50:00,39.51,39.55,39.5,39.52,19100.0,27.07,27.0974,27.0631,27.0768,19100.0
2009-07-28 11:55:00,39.51,39.54,39.42,39.52,19700.0,27.07,27.0905,27.0083,27.0768,19700.0
2009-07-28 12:00:00,39.51,39.54,39.47,39.51,17700.0,27.07,27.0905,27.0426,27.07,17700.0
2009-07-28 12:05:00,39.5,39.65,39.49,39.63,22300.0,27.0631,27.1659,27.0563,27.1522,22300.0
2009-07-28 12:10:00,39.65,39.77,39.65,39.75,20200.0,27.1659,27.2481,27.1659,27.2344,20200.0
2009-07-28 12:15:00,39.75,39.77,39.71,39.71,20700.0,27.2344,27.2481,27.207,27.207,20700.0
2009-07-28 12:20:00,39.72,39.74,39.61,39.64,20000.0,27.2139,27.2276,27.1385,27.1591,20000.0
2009-07-28 12:25:00,39.65,39.66,39.63,39.65,7900.0,27.1659,27.1728,27.1522,27.1659,7900.0
2009-07-28 12:30:00,39.65,39.7,39.64,39.69,9600.0,27.1659,27.2002,27.1591,27.1933,9600.0
2009-07-28 12:35:00,39.69,39.8,39.69,39.76,10200.0,27.1933,27.2687,27.1933,27.2413,10200.0
2009-07-28 12:40:00,39.75,39.76,39.65,39.66,11700.0,27.2344,27.2413,27.1659,27.1728,11700.0
2009-07-28 12:45:00,39.65,39.66,39.58,39.58,20300.0,27.1659,27.1728,27.118,27.118,20300.0
2009-07-28 12:50:00,39.59,39.59,39.55,39.56,14800.0,27.1248,27.1248,27.0974,27.1043,14800.0
2009-07-28 12:55:00,39.57,39.61,39.53,39.61,14500.0,27.1111,27.1385,27.0837,27.1385,14500.0
2009-07-28 13:00:00,39.61,39.61,39.38,39.43,49300.0,27.1385,27.1385,26.9809,27.0152,49300.0
2009-07-28 13:05:00,39.45,39.54,39.42,39.53,20800.0,27.0289,27.0905,27.0083,27.0837,20800.0
2009-07-28 13:10:00,39.52,39.7,39.52,39.65,17800.0,27.0768,27.2002,27.0768,27.1659,17800.0
2009-07-28 13:15:00,39.65,39.66,39.62,39.62,18800.0,27.1659,27.1728,27.1454,27.1454,18800.0
2009-07-28 13:20:00,39.62,39.68,39.62,39.68,19300.0,27.1454,27.1865,27.1454,27.1865,19300.0
2009-07-28 13:25:00,39.68,39.7,39.63,39.64,15200.0,27.1865,27.2002,27.1522,27.1591,15200.0
2009-07-28 13:30:00,39.65,39.7,39.65,39.68,30500.0,27.1659,27.2002,27.1659,27.1865,30500.0
2009-07-28 13:35:00,39.68,39.71,39.65,39.71,15800.0,27.1865,27.207,27.1659,27.207,15800.0
2009-07-28 13:40:00,39.71,39.72,39.69,39.71,18400.0,27.207,27.2139,27.1933,27.207,18400.0
2009-07-28 13:45:00,39.69,39.75,39.67,39.75,12700.0,27.1933,27.2344,27.1796,27.2344,12700.0
2009-07-28 13:50:00,39.74,39.82,39.68,39.82,25900.0,27.2276,27.2824,27.1865,27.2824,25900.0
2009-07-28 13:55:00,39.8,39.95,39.79,39.93,30900.0,27.2687,27.3715,27.2618,27.3578,30900.0
2009-07-28 14:00:00,39.95,40.01,39.93,40.01,28500.0,27.3715,27.4126,27.3578,27.4126,28500.0
2009-07-28 14:05:00,40.0,40.08,39.99,40.07,34300.0,27.4057,27.4605,27.3989,27.4537,34300.0
2009-07-28 14:10:00,40.08,40.08,39.98,40.01,51200.0,27.4605,27.4605,27.392,27.4126,51200.0
2009-07-28 14:15:00,40.0,40.06,39.99,40.01,23100.0,27.4057,27.4468,27.3989,27.4126,23100.0
2009-07-28 14:20:00,40.0,40.13,40.0,40.11,34200.0,27.4057,27.4948,27.4057,27.4811,34200.0
2009-07-28 14:25:00,40.11,40.13,40.05,40.12,11600.0,27.4811,27.4948,27.44,27.4879,11600.0
2009-07-28 14:30:00,40.13,40.3,40.13,40.27,27700.0,27.4948,27.6113,27.4948,27.5907,27700.0
2009-07-28 14:35:00,40.28,40.31,40.24,40.26,29200.0,27.5976,27.6181,27.5701,27.5839,29200.0
2009-07-28 14:40:00,40.27,40.34,40.23,40.23,27000.0,27.5907,27.6387,27.5633,27.5633,27000.0
2009-07-28 14:45:00,40.21,40.23,40.16,40.18,20600.0,27.5496,27.5633,27.5153,27.529,20600.0
2009-07-28 14:50:00,40.18,40.22,40.07,40.07,23800.0,27.529,27.5564,27.4537,27.4537,23800.0
2009-07-28 14:55:00,40.07,40.09,39.99,40.08,37600.0,27.4537,27.4674,27.3989,27.4605,37600.0
2009-07-28 15:00:00,40.07,40.1,39.96,40.1,40100.0,27.4537,27.4742,27.3783,27.4742,40100.0
2009-07-28 15:05:00,40.1,40.16,40.01,40.03,33200.0,27.4742,27.5153,27.4126,27.4263,33200.0
2009-07-28 15:10:00,40.02,40.14,39.99,40.13,36100.0,27.4194,27.5016,27.3989,27.4948,36100.0
2009-07-28 15:15:00,40.14,40.16,40.08,40.08,52600.0,27.5016,27.5153,27.4605,27.4605,52600.0
2009-07-28 15:20:00,40.07,40.12,40.0,40.04,29400.0,27.4537,27.4879,27.4057,27.4331,29400.0
2009-07-28 15:25:00,40.04,40.16,40.04,40.14,28300.0,27.4331,27.5153,27.4331,27.5016,28300.0
2009-07-28 15:30:00,40.14,40.16,40.1,40.16,71400.0,27.5016,27.5153,27.4742,27.5153,71400.0
2009-07-28 15:35:00,40.16,40.16,40.09,40.11,75400.0,27.5153,27.5153,27.4674,27.4811,75400.0
2009-07-28 15:40:00,40.11,40.16,40.08,40.16,79800.0,27.4811,27.5153,27.4605,27.5153,79800.0
2009-07-28 15:45:00,40.16,40.26,40.15,40.24,122500.0,27.5153,27.5839,27.5085,27.5701,122500.0
2009-07-28 15:50:00,40.24,40.24,40.19,40.21,122100.0,27.5701,27.5701,27.5359,27.5496,122100.0
2009-07-28 15:55:00,40.21,40.25,40.2,40.25,222400.0,27.5496,27.577,27.5427,27.577,222400.0
2009-07-29 09:30:00,39.77,39.77,39.15,39.16,61800.0,27.2481,27.2481,26.8233,26.8302,61800.0
2009-07-29 09:35:00,39.18,39.19,38.72,38.79,63200.0,26.8439,26.8507,26.5287,26.5767,63200.0
2009-07-29 09:40:00,38.74,38.97,38.72,38.91,47700.0,26.5424,26.7,26.5287,26.6589,47700.0
2009-07-29 09:45:00,38.89,39.16,38.89,39.07,66800.0,26.6452,26.8302,26.6452,26.7685,66800.0
2009-07-29 09:50:00,39.07,39.13,38.99,39.01,24900.0,26.7685,26.8096,26.7137,26.7274,24900.0
2009-07-29 09:55:00,39.01,39.23,38.97,39.22,28200.0,26.7274,26.8782,26.7,26.8713,28200.0
2009-07-29 10:00:00,39.21,39.32,39.17,39.32,31500.0,26.8645,26.9398,26.837,26.9398,31500.0
2009-07-29 10:05:00,39.31,39.52,39.29,39.3,58800.0,26.933,27.0768,26.9193,26.9261,58800.0
2009-07-29 10:10:00,39.29,39.37,39.15,39.17,71500.0,26.9193,26.9741,26.8233,26.837,71500.0
2009-07-29 10:15:00,39.18,39.18,39.03,39.04,43900.0,26.8439,26.8439,26.7411,26.748,43900.0
2009-07-29 10:20:00,39.04,39.13,39.03,39.08,30100.0,26.748,26.8096,26.7411,26.7754,30100.0
2009-07-29 10:25:00,39.07,39.32,39.06,39.32,26000.0,26.7685,26.9398,26.7617,26.9398,26000.0
2009-07-29 10:30:00,39.31,39.31,39.17,39.24,34000.0,26.933,26.933,26.837,26.885,34000.0
2009-07-29 10:35:00,39.26,39.31,39.19,39.24,11500.0,26.8987,26.933,26.8507,26.885,11500.0
2009-07-29 10:40:00,39.23,39.31,39.21,39.22,18700.0,26.8782,26.933,26.8645,26.8713,18700.0
2009-07-29 10:45:00,39.24,39.32,39.2,39.28,14500.0,26.885,26.9398,26.8576,26.9124,14500.0
2009-07-29 10:50:00,39.27,39.29,39.19,39.29,15200.0,26.9056,26.9193,26.8507,26.9193,15200.0
2009-07-29 10:55:00,39.29,39.29,39.2,39.21,8300.0,26.9193,26.9193,26.8576,26.8645,8300.0
2009-07-29 11:00:00,39.21,39.24,39.15,39.15,47700.0,26.8645,26.885,26.8233,26.8233,47700.0
2009-07-29 11:05:00,39.16,39.36,39.15,39.36,14600.0,26.8302,26.9672,26.8233,26.9672,14600.0
2009-07-29 11:10:00,39.36,39.44,39.36,39.38,21000.0,26.9672,27.022,26.9672,26.9809,21000.0
2009-07-29 11:15:00,39.37,39.4,39.28,39.39,23600.0,26.9741,26.9946,26.9124,26.9878,23600.0
2009-07-29 11:20:00,39.39,39.46,39.36,39.37,22100.0,26.9878,27.0357,26.9672,26.9741,22100.0
2009-07-29 11:25:00,39.37,39.45,39.34,39.35,21900.0,26.9741,27.0289,26.9535,26.9604,21900.0
2009-07-29 11:30:00,39.35,39.48,39.29,39.44,59300.0,26.9604,27.0494,26.9193,27.022,59300.0
2009-07-29 11:35:00,39.45,39.46,39.26,39.29,83500.0,27.0289,27.0357,26.8987,26.9193,83500.0
2009-07-29 11:40:00,39.3,39.38,39.28,39.38,42300.0,26.9261,26.9809,26.9124,26.9809,42300.0
2009-07-29 11:45:00,39.37,39.39,39.35,39.38,17500.0,26.9741,26.9878,26.9604,26.9809,17500.0
2009-07-29 11:50:00,39.38,39.39,39.35,39.38,19800.0,26.9809,26.9878,26.9604,26.9809,19800.0
2009-07-29 11:55:00,39.38,39.42,39.37,39.42,11900.0,26.9809,27.0083,26.9741,27.0083,11900.0
2009-07-29 12:00:00,39.42,39.55,39.42,39.51,17400.0,27.0083,27.0974,27.0083,27.07,17400.0
2009-07-29 12:05:00,39.52,39.59,39.49,39.58,15800.0,27.0768,27.1248,27.0563,27.118,15800.0
2009-07-29 12:10:00,39.58,39.6,39.54,39.54,15500.0,27.118,27.1317,27.0905,27.0905,15500.0
2009-07-29 12:15:00,39.54,39.57,39.5,39.56,13300.0,27.0905,27.1111,27.0631,27.1043,13300.0
2009-07-29 12:20:00,39.57,39.57,39.47,39.51,22000.0,27.1111,27.1111,27.0426,27.07,22000.0
2009-07-29 12:25:00,39.54,39.65,39.51,39.65,24800.0,27.0905,27.1659,27.07,27.1659,24800.0
2009-07-29 12:30:00,39.66,39.66,39.54,39.54,10700.0,27.1728,27.1728,27.0905,27.0905,10700.0
2009-07-29 12:35:00,39.53,39.65,39.52,39.64,17600.0,27.0837,27.1659,27.0768,27.1591,17600.0
2009-07-29 12:40:00,39.63,39.73,39.63,39.71,19900.0,27.1522,27.2207,27.1522,27.207,19900.0
2009-07-29 12:45:00,39.71,39.83,39.69,39.82,21300.0,27.207,27.2892,27.1933,27.2824,21300.0
2009-07-29 12:50:00,39.82,39.86,39.78,39.86,21700.0,27.2824,27.3098,27.255,27.3098,21700.0
2009-07-29 12:55:00,39.86,39.93,39.79,39.79,34100.0,27.3098,27.3578,27.2618,27.2618,34100.0
2009-07-29 13:00:00,39.78,39.78,39.68,39.76,56900.0,27.255,27.255,27.1865,27.2413,56900.0
2009-07-29 13:05:00,39.76,39.9,39.73,39.73,45500.0,27.2413,27.3372,27.2207,27.2207,45500.0
2009-07-29 13:10:00,39.73,39.84,39.69,39.78,21100.0,27.2207,27.2961,27.1933,27.255,21100.0
2009-07-29 13:15:00,39.77,39.84,39.72,39.83,15300.0,27.2481,27.2961,27.2139,27.2892,15300.0
2009-07-29 13:20:00,39.83,39.83,39.74,39.75,14200.0,27.2892,27.2892,27.2276,27.2344,14200.0
2009-07-29 13:25:00,39.75,39.77,39.7,39.74,33000.0,27.2344,27.2481,27.2002,27.2276,33000.0
2009-07-29 13:30:00,39.74,39.81,39.7,39.75,39700.0,27.2276,27.2755,27.2002,27.2344,39700.0
2009-07-29 13:35:00,39.77,39.83,39.74,39.81,43100.0,27.2481,27.2892,27.2276,27.2755,43100.0
2009-07-29 13:40:00,39.83,39.89,39.8,39.85,25700.0,27.2892,27.3303,27.2687,27.3029,25700.0
2009-07-29 13:45:00,39.86,39.95,39.85,39.92,22900.0,27.3098,27.3715,27.3029,27.3509,22900.0
2009-07-29 13:50:00,39.91,39.91,39.8,39.86,17700.0,27.3441,27.3441,27.2687,27.3098,17700.0
2009-07-29 13:55:00,39.85,39.85,39.73,39.84,49500.0,27.3029,27.3029,27.2207,27.2961,49500.0
2009-07-29 14:00:00,39.84,39.86,39.74,39.84,105200.0,27.2961,27.3098,27.2276,27.2961,105200.0
2009-07-29 14:05:00,39.83,39.89,39.77,39.87,52800.0,27.2892,27.3303,27.2481,27.3166,52800.0
2009-07-29 14:10:00,39.88,39.97,39.82,39.91,39500.0,27.3235,27.3852,27.2824,27.3441,39500.0
2009-07-29 14:15:00,39.91,39.98,39.86,39.94,20700.0,27.3441,27.392,27.3098,27.3646,20700.0
2009-07-29 14:20:00,39.94,39.99,39.92,39.97,54200.0,27.3646,27.3989,27.3509,27.3852,54200.0
2009-07-29 14:25:00,39.96,40.09,39.94,40.04,23500.0,27.3783,27.4674,27.3646,27.4331,23500.0
2009-07-29 14:30:00,40.04,40.05,39.9,39.92,25700.0,27.4331,27.44,27.3372,27.3509,25700.0
2009-07-29 14:35:00,39.91,39.91,39.81,39.87,73300.0,27.3441,27.3441,27.2755,27.3166,73300.0
2009-07-29 14:40:00,39.87,39.87,39.6,39.6,45900.0,27.3166,27.3166,27.1317,27.1317,45900.0
2009-07-29 14:45:00,39.61,39.65,39.6,39.61,20300.0,27.1385,27.1659,27.1317,27.1385,20300.0
2009-07-29 14:50:00,39.63,39.64,39.54,39.54,31000.0,27.1522,27.1591,27.0905,27.0905,31000.0
2009-07-29 14:55:00,39.54,39.54,39.38,39.39,61400.0,27.0905,27.0905,26.9809,26.9878,61400.0
2009-07-29 15:00:00,39.4,39.51,39.38,39.51,24900.0,26.9946,27.07,26.9809,27.07,24900.0
2009-07-29 15:05:00,39.52,39.55,39.43,39.46,18900.0,27.0768,27.0974,27.0152,27.0357,18900.0
2009-07-29 15:10:00,39.5,39.53,39.43,39.44,71400.0,27.0631,27.0837,27.0152,27.022,71400.0
2009-07-29 15:15:00,39.44,39.52,39.43,39.51,35400.0,27.022,27.0768,27.0152,27.07,35400.0
2009-07-29 15:20:00,39.5,39.51,39.43,39.46,37200.0,27.0631,27.07,27.0152,27.0357,37200.0
2009-07-29 15:25:00,39.46,39.56,39.46,39.55,33200.0,27.0357,27.1043,27.0357,27.0974,33200.0
2009-07-29 15:30:00,39.55,39.62,39.51,39.61,17700.0,27.0974,27.1454,27.07,27.1385,17700.0
2009-07-29 15:35:00,39.61,39.81,39.6,39.78,38000.0,27.1385,27.2755,27.1317,27.255,38000.0
2009-07-29 15:40:00,39.79,39.88,39.74,39.77,83200.0,27.2618,27.3235,27.2276,27.2481,83200.0
2009-07-29 15:45:00,39.76,39.97,39.76,39.87,60700.0,27.2413,27.3852,27.2413,27.3166,60700.0
2009-07-29 15:50:00,39.86,39.87,39.73,39.74,53400.0,27.3098,27.3166,27.2207,27.2276,53400.0
2009-07-29 15:55:00,39.74,39.8,39.72,39.8,53900.0,27.2276,27.2687,27.2139,27.2687,53900.0
2009-07-30 09:30:00,40.55,41.55,40.55,41.5,86600.0,27.7825,28.4677,27.7825,28.4334,86600.0
2009-07-30 09:35:00,41.5,41.75,41.46,41.58,86100.0,28.4334,28.6047,28.406,28.4882,86100.0
2009-07-30 09:40:00,41.57,41.66,41.24,41.24,59100.0,28.4814,28.543,28.2553,28.2553,59100.0
2009-07-30 09:45:00,41.26,41.26,40.93,41.05,63000.0,28.269,28.269,28.0429,28.1251,63000.0
2009-07-30 09:50:00,41.09,41.74,41.05,41.65,87500.0,28.1525,28.5979,28.1251,28.5362,87500.0
2009-07-30 09:55:00,41.67,41.88,41.66,41.73,115500.0,28.5499,28.6938,28.543,28.591,115500.0
2009-07-30 10:00:00,41.78,41.81,41.41,41.43,53700.0,28.6253,28.6458,28.3718,28.3855,53700.0
2009-07-30 10:05:00,41.43,41.79,41.42,41.65,80000.0,28.3855,28.6321,28.3786,28.5362,80000.0
2009-07-30 10:10:00,41.67,41.76,41.57,41.67,63500.0,28.5499,28.6116,28.4814,28.5499,63500.0
2009-07-30 10:15:00,41.66,41.76,41.63,41.76,53800.0,28.543,28.6116,28.5225,28.6116,53800.0
2009-07-30 10:20:00,41.76,41.97,41.72,41.94,111100.0,28.6116,28.7554,28.5842,28.7349,111100.0
2009-07-30 10:25:00,41.95,42.15,41.94,42.14,108100.0,28.7417,28.8788,28.7349,28.8719,108100.0
2009-07-30 10:30:00,42.12,42.21,41.9,41.98,109600.0,28.8582,28.9199,28.7075,28.7623,109600.0
2009-07-30 10:35:00,41.99,42.09,41.97,42.06,54800.0,28.7691,28.8377,28.7554,28.8171,54800.0
2009-07-30 10:40:00,42.05,42.1,42.01,42.08,41400.0,28.8103,28.8445,28.7828,28.8308,41400.0
2009-07-30 10:45:00,42.07,42.25,42.03,42.13,66700.0,28.824,28.9473,28.7966,28.8651,66700.0
2009-07-30 10:50:00,42.12,42.38,42.0,42.36,46500.0,28.8582,29.0364,28.776,29.0226,46500.0
2009-07-30 10:55:00,42.36,42.42,42.29,42.41,33000.0,29.0226,29.0638,28.9747,29.0569,33000.0
2009-07-30 11:00:00,42.41,42.42,42.16,42.17,42900.0,29.0569,29.0638,28.8856,28.8925,42900.0
2009-07-30 11:05:00,42.18,42.28,42.03,42.09,42100.0,28.8993,28.9678,28.7966,28.8377,42100.0
2009-07-30 11:10:00,42.09,42.24,42.09,42.23,31000.0,28.8377,28.9404,28.8377,28.9336,31000.0
2009-07-30 11:15:00,42.23,42.35,42.2,42.27,29900.0,28.9336,29.0158,28.913,28.961,29900.0
2009-07-30 11:20:00,42.26,42.28,42.2,42.25,25200.0,28.9541,28.9678,28.913,28.9473,25200.0
2009-07-30 11:25:00,42.24,42.25,42.09,42.15,26600.0,28.9404,28.9473,28.8377,28.8788,26600.0
2009-07-30 11:30:00,42.17,42.2,42.05,42.05,12600.0,28.8925,28.913,28.8103,28.8103,12600.0
2009-07-30 11:35:00,42.07,42.09,41.9,41.97,46500.0,28.824,28.8377,28.7075,28.7554,46500.0
2009-07-30 11:40:00,41.97,41.99,41.62,41.63,50300.0,28.7554,28.7691,28.5156,28.5225,50300.0
2009-07-30 11:45:00,41.63,41.78,41.6,41.68,43200.0,28.5225,28.6253,28.5019,28.5568,43200.0
2009-07-30 11:50:00,41.67,41.67,41.5,41.52,14500.0,28.5499,28.5499,28.4334,28.4471,14500.0
2009-07-30 11:55:00,41.5,41.59,41.4,41.53,26800.0,28.4334,28.4951,28.3649,28.454,26800.0
2009-07-30 12:00:00,41.53,41.59,41.45,41.5,29400.0,28.454,28.4951,28.3992,28.4334,29400.0
2009-07-30 12:05:00,41.5,41.53,41.42,41.51,29200.0,28.4334,28.454,28.3786,28.4403,29200.0
2009-07-30 12:10:00,41.5,41.54,41.46,41.49,15500.0,28.4334,28.4608,28.406,28.4266,15500.0
2009-07-30 12:15:00,41.49,41.61,41.48,41.55,22800.0,28.4266,28.5088,28.4197,28.4677,22800.0
2009-07-30 12:20:00,41.59,41.68,41.59,41.64,19200.0,28.4951,28.5568,28.4951,28.5293,19200.0
2009-07-30 12:25:00,41.65,41.71,41.58,41.58,11800.0,28.5362,28.5773,28.4882,28.4882,11800.0
2009-07-30 12:30:00,41.58,41.62,41.53,41.59,27100.0,28.4882,28.5156,28.454,28.4951,27100.0
2009-07-30 12:35:00,41.6,41.63,41.43,41.5,20800.0,28.5019,28.5225,28.3855,28.4334,20800.0
2009-07-30 12:40:00,41.48,41.54,41.47,41.48,16800.0,28.4197,28.4608,28.4129,28.4197,16800.0
2009-07-30 12:45:00,41.5,41.51,41.46,41.5,14300.0,28.4334,28.4403,28.406,28.4334,14300.0
2009-07-30 12:50:00,41.49,41.52,41.47,41.51,22000.0,28.4266,28.4471,28.4129,28.4403,22000.0
2009-07-30 12:55:00,41.51,41.51,41.47,41.49,8800.0,28.4403,28.4403,28.4129,28.4266,8800.0
2009-07-30 13:00:00,41.48,41.58,41.45,41.47,33800.0,28.4197,28.4882,28.3992,28.4129,33800.0
2009-07-30 13:05:00,41.46,41.6,41.43,41.6,46100.0,28.406,28.5019,28.3855,28.5019,46100.0
2009-07-30 13:10:00,41.6,41.62,41.35,41.36,51600.0,28.5019,28.5156,28.3307,28.3375,51600.0
2009-07-30 13:15:00,41.35,41.39,41.26,41.31,44800.0,28.3307,28.3581,28.269,28.3032,44800.0
2009-07-30 13:20:00,41.29,41.41,41.29,41.33,43000.0,28.2895,28.3718,28.2895,28.317,43000.0
2009-07-30 13:25:00,41.33,41.33,41.17,41.18,78600.0,28.317,28.317,28.2073,28.2142,78600.0
2009-07-30 13:30:00,41.17,41.21,41.14,41.16,57000.0,28.2073,28.2347,28.1868,28.2005,57000.0
2009-07-30 13:35:00,41.16,41.17,41.08,41.13,49300.0,28.2005,28.2073,28.1457,28.1799,49300.0
2009-07-30 13:40:00,41.13,41.23,41.11,41.11,49600.0,28.1799,28.2484,28.1662,28.1662,49600.0
2009-07-30 13:45:00,41.13,41.16,41.04,41.04,36700.0,28.1799,28.2005,28.1183,28.1183,36700.0
2009-07-30 13:50:00,41.04,41.11,41.03,41.06,36800.0,28.1183,28.1662,28.1114,28.132,36800.0
2009-07-30 13:55:00,41.06,41.11,40.97,40.99,30800.0,28.132,28.1662,28.0703,28.084,30800.0
2009-07-30 14:00:00,41.0,41.18,41.0,41.18,25600.0,28.0909,28.2142,28.0909,28.2142,25600.0
2009-07-30 14:05:00,41.18,41.18,41.07,41.1,33300.0,28.2142,28.2142,28.1388,28.1594,33300.0
2009-07-30 14:10:00,41.12,41.21,41.09,41.17,24800.0,28.1731,28.2347,28.1525,28.2073,24800.0
2009-07-30 14:15:00,41.15,41.17,41.11,41.14,13500.0,28.1936,28.2073,28.1662,28.1868,13500.0
2009-07-30 14:20:00,41.15,41.16,41.08,41.15,31800.0,28.1936,28.2005,28.1457,28.1936,31800.0
2009-07-30 14:25:00,41.16,41.26,41.14,41.26,21300.0,28.2005,28.269,28.1868,28.269,21300.0
2009-07-30 14:30:00,41.27,41.29,41.19,41.25,21500.0,28.2758,28.2895,28.221,28.2621,21500.0
2009-07-30 14:35:00,41.26,41.38,41.23,41.38,26700.0,28.269,28.3512,28.2484,28.3512,26700.0
2009-07-30 14:40:00,41.39,41.43,41.36,41.39,23400.0,28.3581,28.3855,28.3375,28.3581,23400.0
2009-07-30 14:45:00,41.39,41.44,41.39,41.41,10600.0,28.3581,28.3923,28.3581,28.3718,10600.0
2009-07-30 14:50:00,41.42,41.5,41.37,41.44,29600.0,28.3786,28.4334,28.3444,28.3923,29600.0
2009-07-30 14:55:00,41.46,41.5,41.42,41.42,27900.0,28.406,28.4334,28.3786,28.3786,27900.0
2009-07-30 15:00:00,41.42,41.56,41.42,41.53,24600.0,28.3786,28.4745,28.3786,28.454,24600.0
2009-07-30 15:05:00,41.51,41.65,41.51,41.65,16900.0,28.4403,28.5362,28.4403,28.5362,16900.0
2009-07-30 15:10:00,41.64,41.65,41.54,41.59,27400.0,28.5293,28.5362,28.4608,28.4951,27400.0
2009-07-30 15:15:00,41.58,41.65,41.57,41.64,20800.0,28.4882,28.5362,28.4814,28.5293,20800.0
2009-07-30 15:20:00,41.64,41.72,41.63,41.64,19900.0,28.5293,28.5842,28.5225,28.5293,19900.0
2009-07-30 15:25:00,41.62,41.67,41.57,41.67,12700.0,28.5156,28.5499,28.4814,28.5499,12700.0
2009-07-30 15:30:00,41.67,41.67,41.55,41.55,23300.0,28.5499,28.5499,28.4677,28.4677,23300.0
2009-07-30 15:35:00,41.54,41.54,41.41,41.46,40200.0,28.4608,28.4608,28.3718,28.406,40200.0
2009-07-30 15:40:00,41.44,41.45,41.16,41.23,105200.0,28.3923,28.3992,28.2005,28.2484,105200.0
2009-07-30 15:45:00,41.22,41.33,41.18,41.19,101100.0,28.2416,28.317,28.2142,28.221,101100.0
2009-07-30 15:50:00,41.21,41.3,41.21,41.22,86800.0,28.2347,28.2964,28.2347,28.2416,86800.0
2009-07-30 15:55:00,41.22,41.31,41.2,41.29,114000.0,28.2416,28.3032,28.2279,28.2895,114000.0
2009-07-31 09:30:00,40.72,41.85,40.72,41.85,58500.0,27.899,28.6732,27.899,28.6732,58500.0
2009-07-31 09:35:00,41.84,42.28,41.8,41.96,80600.0,28.6664,28.9678,28.639,28.7486,80600.0
2009-07-31 09:40:00,42.0,42.76,42.0,42.7,89100.0,28.776,29.2967,28.776,29.2556,89100.0
2009-07-31 09:45:00,42.71,43.14,42.71,43.0,134700.0,29.2624,29.5571,29.2624,29.4611,134700.0
2009-07-31 09:50:00,43.0,43.18,42.59,42.8,130900.0,29.4611,29.5845,29.1802,29.3241,130900.0
2009-07-31 09:55:00,42.83,42.84,42.5,42.5,41800.0,29.3447,29.3515,29.1186,29.1186,41800.0
2009-07-31 10:00:00,42.53,42.63,42.14,42.59,115700.0,29.1391,29.2076,28.8719,29.1802,115700.0
2009-07-31 10:05:00,42.6,42.77,42.33,42.72,119700.0,29.1871,29.3036,29.0021,29.2693,119700.0
2009-07-31 10:10:00,42.74,42.92,42.59,42.65,84500.0,29.283,29.4063,29.1802,29.2213,84500.0
2009-07-31 10:15:00,42.65,42.78,42.51,42.57,62000.0,29.2213,29.3104,29.1254,29.1665,62000.0
2009-07-31 10:20:00,42.56,42.86,42.54,42.8,32000.0,29.1597,29.3652,29.146,29.3241,32000.0
2009-07-31 10:25:00,42.82,42.86,42.58,42.61,15700.0,29.3378,29.3652,29.1734,29.1939,15700.0
2009-07-31 10:30:00,42.6,42.64,42.49,42.51,40700.0,29.1871,29.2145,29.1117,29.1254,40700.0
2009-07-31 10:35:00,42.52,42.56,42.37,42.53,33200.0,29.1323,29.1597,29.0295,29.1391,33200.0
2009-07-31 10:40:00,42.52,42.73,42.4,42.72,21900.0,29.1323,29.2762,29.0501,29.2693,21900.0
2009-07-31 10:45:00,42.71,42.76,42.5,42.52,19700.0,29.2624,29.2967,29.1186,29.1323,19700.0
2009-07-31 10:50:00,42.52,42.67,42.49,42.62,23300.0,29.1323,29.235,29.1117,29.2008,23300.0
2009-07-31 10:55:00,42.62,42.72,42.53,42.55,30800.0,29.2008,29.2693,29.1391,29.1528,30800.0
2009-07-31 11:00:00,42.55,42.67,42.5,42.67,24100.0,29.1528,29.235,29.1186,29.235,24100.0
2009-07-31 11:05:00,42.67,42.72,42.56,42.58,32400.0,29.235,29.2693,29.1597,29.1734,32400.0
2009-07-31 11:10:00,42.59,42.68,42.53,42.62,21000.0,29.1802,29.2419,29.1391,29.2008,21000.0
2009-07-31 11:15:00,42.6,42.67,42.45,42.46,23200.0,29.1871,29.235,29.0843,29.0912,23200.0
2009-07-31 11:20:00,42.45,42.59,42.43,42.5,22300.0,29.0843,29.1802,29.0706,29.1186,22300.0
2009-07-31 11:25:00,42.51,42.74,42.5,42.65,36200.0,29.1254,29.283,29.1186,29.2213,36200.0
2009-07-31 11:30:00,42.65,42.8,42.49,42.78,50600.0,29.2213,29.3241,29.1117,29.3104,50600.0
2009-07-31 11:35:00,42.79,42.89,42.72,42.72,59900.0,29.3173,29.3858,29.2693,29.2693,59900.0
2009-07-31 11:40:00,42.73,42.94,42.73,42.89,36500.0,29.2762,29.42,29.2762,29.3858,36500.0
2009-07-31 11:45:00,42.88,43.0,42.88,42.99,45400.0,29.3789,29.4611,29.3789,29.4543,45400.0
2009-07-31 11:50:00,42.99,43.32,42.99,43.26,81500.0,29.4543,29.6804,29.4543,29.6393,81500.0
2009-07-31 11:55:00,43.28,43.39,43.23,43.34,59000.0,29.653,29.7283,29.6187,29.6941,59000.0
2009-07-31 12:00:00,43.36,43.42,43.18,43.18,29400.0,29.7078,29.7489,29.5845,29.5845,29400.0
2009-07-31 12:05:00,43.18,43.18,43.03,43.03,26700.0,29.5845,29.5845,29.4817,29.4817,26700.0
2009-07-31 12:10:00,43.05,43.05,42.95,43.0,29600.0,29.4954,29.4954,29.4269,29.4611,29600.0
2009-07-31 12:15:00,43.0,43.03,42.94,42.96,14300.0,29.4611,29.4817,29.42,29.4337,14300.0
2009-07-31 12:20:00,42.93,43.16,42.93,43.15,19000.0,29.4132,29.5708,29.4132,29.5639,19000.0
2009-07-31 12:25:00,43.15,43.2,43.15,43.19,12700.0,29.5639,29.5982,29.5639,29.5913,12700.0
2009-07-31 12:30:00,43.18,43.2,43.06,43.11,17100.0,29.5845,29.5982,29.5022,29.5365,17100.0
2009-07-31 12:35:00,43.13,43.18,43.11,43.16,8100.0,29.5502,29.5845,29.5365,29.5708,8100.0
2009-07-31 12:40:00,43.15,43.16,43.07,43.15,16600.0,29.5639,29.5708,29.5091,29.5639,16600.0
2009-07-31 12:45:00,43.15,43.28,43.14,43.28,31100.0,29.5639,29.653,29.5571,29.653,31100.0
2009-07-31 12:50:00,43.27,43.27,43.19,43.24,18000.0,29.6461,29.6461,29.5913,29.6256,18000.0
2009-07-31 12:55:00,43.25,43.31,43.24,43.26,22700.0,29.6324,29.6735,29.6256,29.6393,22700.0
2009-07-31 13:00:00,43.27,43.33,43.24,43.32,22100.0,29.6461,29.6872,29.6256,29.6804,22100.0
2009-07-31 13:05:00,43.32,43.37,43.32,43.35,13200.0,29.6804,29.7146,29.6804,29.7009,13200.0
2009-07-31 13:10:00,43.35,43.5,43.35,43.43,41500.0,29.7009,29.8037,29.7009,29.7558,41500.0
2009-07-31 13:15:00,43.45,43.46,43.39,43.4,18200.0,29.7695,29.7763,29.7283,29.7352,18200.0
2009-07-31 13:20:00,43.41,43.43,43.34,43.36,14100.0,29.742,29.7558,29.6941,29.7078,14100.0
2009-07-31 13:25:00,43.36,43.36,43.3,43.33,8800.0,29.7078,29.7078,29.6667,29.6872,8800.0
2009-07-31 13:30:00,43.33,43.38,43.32,43.34,19100.0,29.6872,29.7215,29.6804,29.6941,19100.0
2009-07-31 13:35:00,43.34,43.35,43.3,43.35,17200.0,29.6941,29.7009,29.6667,29.7009,17200.0
2009-07-31 13:40:00,43.35,43.38,43.31,43.37,15100.0,29.7009,29.7215,29.6735,29.7146,15100.0
2009-07-31 13:45:00,43.37,43.55,43.37,43.44,44400.0,29.7146,29.838,29.7146,29.7626,44400.0
2009-07-31 13:50:00,43.45,43.53,43.41,43.52,25500.0,29.7695,29.8243,29.742,29.8174,25500.0
2009-07-31 13:55:00,43.53,43.53,43.45,43.48,10500.0,29.8243,29.8243,29.7695,29.79,10500.0
2009-07-31 14:00:00,43.48,43.48,43.43,43.47,16500.0,29.79,29.79,29.7558,29.7832,16500.0
2009-07-31 14:05:00,43.48,43.49,43.42,43.46,24800.0,29.79,29.7969,29.7489,29.7763,24800.0
2009-07-31 14:10:00,43.45,43.57,43.45,43.51,28000.0,29.7695,29.8517,29.7695,29.8106,28000.0
2009-07-31 14:15:00,43.51,43.51,43.42,43.47,21200.0,29.8106,29.8106,29.7489,29.7832,21200.0
2009-07-31 14:20:00,43.47,43.55,43.45,43.52,28500.0,29.7832,29.838,29.7695,29.8174,28500.0
2009-07-31 14:25:00,43.53,43.54,43.48,43.49,24200.0,29.8243,29.8311,29.79,29.7969,24200.0
2009-07-31 14:30:00,43.49,43.52,43.46,43.47,27700.0,29.7969,29.8174,29.7763,29.7832,27700.0
2009-07-31 14:35:00,43.48,43.49,43.41,43.49,65200.0,29.79,29.7969,29.742,29.7969,65200.0
2009-07-31 14:40:00,43.48,43.5,43.39,43.4,28100.0,29.79,29.8037,29.7283,29.7352,28100.0
2009-07-31 14:45:00,43.4,43.47,43.39,43.47,26100.0,29.7352,29.7832,29.7283,29.7832,26100.0
2009-07-31 14:50:00,43.45,43.48,43.39,43.39,21300.0,29.7695,29.79,29.7283,29.7283,21300.0
2009-07-31 14:55:00,43.4,43.4,43.33,43.36,27100.0,29.7352,29.7352,29.6872,29.7078,27100.0
2009-07-31 15:00:00,43.34,43.36,43.27,43.3,27000.0,29.6941,29.7078,29.6461,29.6667,27000.0
2009-07-31 15:05:00,43.29,43.37,43.27,43.32,20200.0,29.6598,29.7146,29.6461,29.6804,20200.0
2009-07-31 15:10:00,43.31,43.35,43.26,43.29,25100.0,29.6735,29.7009,29.6393,29.6598,25100.0
2009-07-31 15:15:00,43.29,43.39,43.26,43.39,25100.0,29.6598,29.7283,29.6393,29.7283,25100.0
2009-07-31 15:20:00,43.37,43.5,43.35,43.42,43000.0,29.7146,29.8037,29.7009,29.7489,43000.0
2009-07-31 15:25:00,43.42,43.53,43.36,43.37,49500.0,29.7489,29.8243,29.7078,29.7146,49500.0
2009-07-31 15:30:00,43.37,43.38,43.23,43.34,50200.0,29.7146,29.7215,29.6187,29.6941,50200.0
2009-07-31 15:35:00,43.34,43.36,43.19,43.23,29400.0,29.6941,29.7078,29.5913,29.6187,29400.0
2009-07-31 15:40:00,43.23,43.23,42.95,42.96,90900.0,29.6187,29.6187,29.4269,29.4337,90900.0
2009-07-31 15:45:00,42.95,42.98,42.89,42.94,95200.0,29.4269,29.4474,29.3858,29.42,95200.0
2009-07-31 15:50:00,42.94,43.08,42.84,43.06,88500.0,29.42,29.516,29.3515,29.5022,88500.0
2009-07-31 15:55:00,43.05,43.14,43.01,43.01,93300.0,29.4954,29.5571,29.468,29.468,93300.0
2009-08-03 09:30:00,44.12,44.49,43.95,44.04,96400.0,30.2285,30.482,30.112,30.1737,96400.0
2009-08-03 09:35:00,44.04,44.1,43.77,43.82,80600.0,30.1737,30.2148,29.9887,30.023,80600.0
2009-08-03 09:40:00,43.81,43.81,43.37,43.64,41800.0,30.0161,30.0161,29.7146,29.8996,41800.0
2009-08-03 09:45:00,43.66,43.77,43.53,43.75,39200.0,29.9133,29.9887,29.8243,29.975,39200.0
2009-08-03 09:50:00,43.75,43.94,43.67,43.89,76700.0,29.975,30.1052,29.9202,30.0709,76700.0
2009-08-03 09:55:00,43.89,44.03,43.87,43.98,89500.0,30.0709,30.1668,30.0572,30.1326,89500.0
2009-08-03 10:00:00,44.01,44.26,44.01,44.23,54400.0,30.1531,30.3244,30.1531,30.3039,54400.0
2009-08-03 10:05:00,44.25,44.43,44.03,44.03,46800.0,30.3176,30.4409,30.1668,30.1668,46800.0
2009-08-03 10:10:00,44.05,44.48,44.0,44.47,30900.0,30.1805,30.4752,30.1463,30.4683,30900.0
2009-08-03 10:15:00,44.47,44.49,44.19,44.23,24800.0,30.4683,30.482,30.2765,30.3039,24800.0
2009-08-03 10:20:00,44.23,44.3,44.15,44.19,26600.0,30.3039,30.3518,30.2491,30.2765,26600.0
2009-08-03 10:25:00,44.19,44.33,44.19,44.3,31500.0,30.2765,30.3724,30.2765,30.3518,31500.0
2009-08-03 10:30:00,44.32,44.5,44.32,44.46,28900.0,30.3655,30.4889,30.3655,30.4614,28900.0
2009-08-03 10:35:00,44.47,44.63,44.47,44.62,38600.0,30.4683,30.5779,30.4683,30.5711,38600.0
2009-08-03 10:40:00,44.65,44.69,44.46,44.68,36900.0,30.5916,30.619,30.4614,30.6122,36900.0
2009-08-03 10:45:00,44.68,44.73,44.6,44.64,27800.0,30.6122,30.6464,30.5574,30.5848,27800.0
2009-08-03 10:50:00,44.62,44.74,44.6,44.6,24200.0,30.5711,30.6533,30.5574,30.5574,24200.0
2009-08-03 10:55:00,44.6,44.65,44.39,44.4,22200.0,30.5574,30.5916,30.4135,30.4203,22200.0
2009-08-03 11:00:00,44.43,44.51,44.41,44.47,32900.0,30.4409,30.4957,30.4272,30.4683,32900.0
2009-08-03 11:05:00,44.45,44.51,44.42,44.5,25300.0,30.4546,30.4957,30.434,30.4889,25300.0
2009-08-03 11:10:00,44.47,44.49,44.35,44.35,25200.0,30.4683,30.482,30.3861,30.3861,25200.0
2009-08-03 11:15:00,44.33,44.35,44.14,44.2,25500.0,30.3724,30.3861,30.2422,30.2833,25500.0
2009-08-03 11:20:00,44.19,44.43,44.15,44.43,25000.0,30.2765,30.4409,30.2491,30.4409,25000.0
2009-08-03 11:25:00,44.41,44.49,44.35,44.41,20000.0,30.4272,30.482,30.3861,30.4272,20000.0
2009-08-03 11:30:00,44.44,44.46,44.33,44.36,14200.0,30.4477,30.4614,30.3724,30.3929,14200.0
2009-08-03 11:35:00,44.36,44.46,44.33,44.39,14800.0,30.3929,30.4614,30.3724,30.4135,14800.0
2009-08-03 11:40:00,44.4,44.5,44.32,44.5,21900.0,30.4203,30.4889,30.3655,30.4889,21900.0
2009-08-03 11:45:00,44.51,44.53,44.45,44.49,28200.0,30.4957,30.5094,30.4546,30.482,28200.0
2009-08-03 11:50:00,44.48,44.54,44.46,44.51,11700.0,30.4752,30.5163,30.4614,30.4957,11700.0
2009-08-03 11:55:00,44.51,44.57,44.46,44.57,25800.0,30.4957,30.5368,30.4614,30.5368,25800.0
2009-08-03 12:00:00,44.54,44.57,44.44,44.47,23700.0,30.5163,30.5368,30.4477,30.4683,23700.0
2009-08-03 12:05:00,44.49,44.52,44.41,44.49,22700.0,30.482,30.5026,30.4272,30.482,22700.0
2009-08-03 12:10:00,44.5,44.54,44.46,44.49,32700.0,30.4889,30.5163,30.4614,30.482,32700.0
2009-08-03 12:15:00,44.49,44.53,44.46,44.48,15900.0,30.482,30.5094,30.4614,30.4752,15900.0
2009-08-03 12:20:00,44.47,44.49,44.41,44.47,23500.0,30.4683,30.482,30.4272,30.4683,23500.0
2009-08-03 12:25:00,44.48,44.48,44.42,44.45,18700.0,30.4752,30.4752,30.434,30.4546,18700.0
2009-08-03 12:30:00,44.45,44.48,44.42,44.42,28200.0,30.4546,30.4752,30.434,30.434,28200.0
2009-08-03 12:35:00,44.42,44.43,44.28,44.37,32400.0,30.434,30.4409,30.3381,30.3998,32400.0
2009-08-03 12:40:00,44.37,44.4,44.31,44.35,23600.0,30.3998,30.4203,30.3587,30.3861,23600.0
2009-08-03 12:45:00,44.35,44.41,44.33,44.37,14400.0,30.3861,30.4272,30.3724,30.3998,14400.0
2009-08-03 12:50:00,44.38,44.41,44.33,44.37,20700.0,30.4066,30.4272,30.3724,30.3998,20700.0
2009-08-03 12:55:00,44.36,44.43,44.35,44.36,18700.0,30.3929,30.4409,30.3861,30.3929,18700.0
2009-08-03 13:00:00,44.38,44.46,44.38,44.4,22000.0,30.4066,30.4614,30.4066,30.4203,22000.0
2009-08-03 13:05:00,44.4,44.46,44.37,44.42,21300.0,30.4203,30.4614,30.3998,30.434,21300.0
2009-08-03 13:10:00,44.4,44.42,44.35,44.41,15200.0,30.4203,30.434,30.3861,30.4272,15200.0
2009-08-03 13:15:00,44.42,44.43,44.35,44.4,22600.0,30.434,30.4409,30.3861,30.4203,22600.0
2009-08-03 13:20:00,44.41,44.44,44.37,44.39,18100.0,30.4272,30.4477,30.3998,30.4135,18100.0
2009-08-03 13:25:00,44.4,44.4,44.34,44.35,12400.0,30.4203,30.4203,30.3792,30.3861,12400.0
2009-08-03 13:30:00,44.36,44.45,44.36,44.39,19200.0,30.3929,30.4546,30.3929,30.4135,19200.0
2009-08-03 13:35:00,44.39,44.39,44.33,44.36,14800.0,30.4135,30.4135,30.3724,30.3929,14800.0
2009-08-03 13:40:00,44.36,44.42,44.35,44.37,17800.0,30.3929,30.434,30.3861,30.3998,17800.0
2009-08-03 13:45:00,44.37,44.47,44.37,44.46,23500.0,30.3998,30.4683,30.3998,30.4614,23500.0
2009-08-03 13:50:00,44.47,44.47,44.41,44.41,26000.0,30.4683,30.4683,30.4272,30.4272,26000.0
2009-08-03 13:55:00,44.41,44.44,44.4,44.44,27200.0,30.4272,30.4477,30.4203,30.4477,27200.0
2009-08-03 14:00:00,44.44,44.55,44.44,44.53,27800.0,30.4477,30.5231,30.4477,30.5094,27800.0
2009-08-03 14:05:00,44.55,44.6,44.52,44.6,13900.0,30.5231,30.5574,30.5026,30.5574,13900.0
2009-08-03 14:10:00,44.6,44.67,44.59,44.65,14200.0,30.5574,30.6053,30.5505,30.5916,14200.0
2009-08-03 14:15:00,44.65,44.68,44.63,44.66,13700.0,30.5916,30.6122,30.5779,30.5985,13700.0
2009-08-03 14:20:00,44.68,44.76,44.65,44.75,23500.0,30.6122,30.667,30.5916,30.6601,23500.0
2009-08-03 14:25:00,44.76,44.78,44.68,44.72,26400.0,30.667,30.6807,30.6122,30.6396,26400.0
2009-08-03 14:30:00,44.72,44.74,44.6,44.6,27600.0,30.6396,30.6533,30.5574,30.5574,27600.0
2009-08-03 14:35:00,44.59,44.62,44.54,44.56,30600.0,30.5505,30.5711,30.5163,30.53,30600.0
2009-08-03 14:40:00,44.56,44.62,44.5,44.5,27000.0,30.53,30.5711,30.4889,30.4889,27000.0
2009-08-03 14:45:00,44.5,44.51,44.44,44.46,24000.0,30.4889,30.4957,30.4477,30.4614,24000.0
2009-08-03 14:50:00,44.45,44.47,44.39,44.42,22800.0,30.4546,30.4683,30.4135,30.434,22800.0
2009-08-03 14:55:00,44.43,44.43,44.36,44.4,23500.0,30.4409,30.4409,30.3929,30.4203,23500.0
2009-08-03 15:00:00,44.4,44.53,44.4,44.53,35400.0,30.4203,30.5094,30.4203,30.5094,35400.0
2009-08-03 15:05:00,44.54,44.54,44.42,44.47,18500.0,30.5163,30.5163,30.434,30.4683,18500.0
2009-08-03 15:10:00,44.46,44.52,44.45,44.5,32100.0,30.4614,30.5026,30.4546,30.4889,32100.0
2009-08-03 15:15:00,44.5,44.55,44.49,44.55,26400.0,30.4889,30.5231,30.482,30.5231,26400.0
2009-08-03 15:20:00,44.56,44.62,44.54,44.61,40000.0,30.53,30.5711,30.5163,30.5642,40000.0
2009-08-03 15:25:00,44.61,44.71,44.58,44.59,41100.0,30.5642,30.6327,30.5437,30.5505,41100.0
2009-08-03 15:30:00,44.59,44.63,44.55,44.63,40400.0,30.5505,30.5779,30.5231,30.5779,40400.0
2009-08-03 15:35:00,44.63,44.66,44.57,44.57,46700.0,30.5779,30.5985,30.5368,30.5368,46700.0
2009-08-03 15:40:00,44.57,44.63,44.52,44.52,58400.0,30.5368,30.5779,30.5026,30.5026,58400.0
2009-08-03 15:45:00,44.52,44.58,44.48,44.58,87400.0,30.5026,30.5437,30.4752,30.5437,87400.0
2009-08-03 15:50:00,44.57,44.6,44.52,44.58,80400.0,30.5368,30.5574,30.5026,30.5437,80400.0
2009-08-03 15:55:00,44.58,44.63,44.5,44.62,130900.0,30.5437,30.5779,30.4889,30.5711,130900.0
2009-08-04 09:30:00,44.16,44.16,43.47,43.94,82800.0,30.2559,30.2559,29.7832,30.1052,82800.0
2009-08-04 09:35:00,43.94,44.47,43.92,44.44,39500.0,30.1052,30.4683,30.0915,30.4477,39500.0
2009-08-04 09:40:00,44.35,44.44,44.29,44.32,41400.0,30.3861,30.4477,30.345,30.3655,41400.0
2009-08-04 09:45:00,44.36,44.42,44.18,44.22,26300.0,30.3929,30.434,30.2696,30.297,26300.0
2009-08-04 09:50:00,44.25,44.33,44.07,44.26,27400.0,30.3176,30.3724,30.1942,30.3244,27400.0
2009-08-04 09:55:00,44.29,44.74,44.26,44.73,48100.0,30.345,30.6533,30.3244,30.6464,48100.0
2009-08-04 10:00:00,44.76,44.99,44.75,44.88,113100.0,30.667,30.8246,30.6601,30.7492,113100.0
2009-08-04 10:05:00,44.89,45.15,44.82,45.06,128600.0,30.7561,30.9342,30.7081,30.8725,128600.0
2009-08-04 10:10:00,45.07,45.39,45.04,45.31,81700.0,30.8794,31.0986,30.8588,31.0438,81700.0
2009-08-04 10:15:00,45.29,45.32,45.12,45.14,83600.0,31.0301,31.0507,30.9136,30.9273,83600.0
2009-08-04 10:20:00,45.17,45.31,45.07,45.31,63200.0,30.9479,31.0438,30.8794,31.0438,63200.0
2009-08-04 10:25:00,45.31,45.32,45.07,45.09,41300.0,31.0438,31.0507,30.8794,30.8931,41300.0
2009-08-04 10:30:00,45.09,45.11,45.0,45.07,66600.0,30.8931,30.9068,30.8314,30.8794,66600.0
2009-08-04 10:35:00,45.08,45.08,44.89,44.91,37000.0,30.8862,30.8862,30.7561,30.7698,37000.0
2009-08-04 10:40:00,44.92,45.0,44.86,44.93,33500.0,30.7766,30.8314,30.7355,30.7835,33500.0
2009-08-04 10:45:00,44.93,45.0,44.85,44.89,36400.0,30.7835,30.8314,30.7287,30.7561,36400.0
2009-08-04 10:50:00,44.89,44.97,44.83,44.93,24400.0,30.7561,30.8109,30.715,30.7835,24400.0
2009-08-04 10:55:00,44.92,44.96,44.75,44.77,44400.0,30.7766,30.804,30.6601,30.6738,44400.0
2009-08-04 11:00:00,44.76,44.87,44.74,44.85,38100.0,30.667,30.7424,30.6533,30.7287,38100.0
2009-08-04 11:05:00,44.82,44.84,44.69,44.74,27500.0,30.7081,30.7218,30.619,30.6533,27500.0
2009-08-04 11:10:00,44.72,44.91,44.72,44.85,19900.0,30.6396,30.7698,30.6396,30.7287,19900.0
2009-08-04 11:15:00,44.84,44.84,44.74,44.75,15300.0,30.7218,30.7218,30.6533,30.6601,15300.0
2009-08-04 11:20:00,44.76,44.8,44.68,44.75,53200.0,30.667,30.6944,30.6122,30.6601,53200.0
2009-08-04 11:25:00,44.74,44.76,44.66,44.68,33200.0,30.6533,30.667,30.5985,30.6122,33200.0
2009-08-04 11:30:00,44.69,44.71,44.59,44.62,30200.0,30.619,30.6327,30.5505,30.5711,30200.0
2009-08-04 11:35:00,44.62,44.74,44.56,44.66,26200.0,30.5711,30.6533,30.53,30.5985,26200.0
2009-08-04 11:40:00,44.66,44.73,44.65,44.69,26900.0,30.5985,30.6464,30.5916,30.619,26900.0
2009-08-04 11:45:00,44.69,44.7,44.53,44.54,27900.0,30.619,30.6259,30.5094,30.5163,27900.0
2009-08-04 11:50:00,44.53,44.55,44.46,44.49,25900.0,30.5094,30.5231,30.4614,30.482,25900.0
2009-08-04 11:55:00,44.49,44.61,44.49,44.5,37500.0,30.482,30.5642,30.482,30.4889,37500.0
2009-08-04 12:00:00,44.52,44.54,44.46,44.54,22100.0,30.5026,30.5163,30.4614,30.5163,22100.0
2009-08-04 12:05:00,44.55,44.61,44.54,44.6,27100.0,30.5231,30.5642,30.5163,30.5574,27100.0
2009-08-04 12:10:00,44.61,44.65,44.56,44.6,23600.0,30.5642,30.5916,30.53,30.5574,23600.0
2009-08-04 12:15:00,44.6,44.61,44.51,44.59,25300.0,30.5574,30.5642,30.4957,30.5505,25300.0
2009-08-04 12:20:00,44.59,44.71,44.59,44.68,24800.0,30.5505,30.6327,30.5505,30.6122,24800.0
2009-08-04 12:25:00,44.65,44.7,44.64,44.66,18000.0,30.5916,30.6259,30.5848,30.5985,18000.0
2009-08-04 12:30:00,44.66,44.66,44.56,44.58,18400.0,30.5985,30.5985,30.53,30.5437,18400.0
2009-08-04 12:35:00,44.6,44.6,44.46,44.47,29200.0,30.5574,30.5574,30.4614,30.4683,29200.0
2009-08-04 12:40:00,44.47,44.54,44.44,44.47,29900.0,30.4683,30.5163,30.4477,30.4683,29900.0
2009-08-04 12:45:00,44.46,44.52,44.42,44.5,20300.0,30.4614,30.5026,30.434,30.4889,20300.0
2009-08-04 12:50:00,44.48,44.55,44.48,44.55,16700.0,30.4752,30.5231,30.4752,30.5231,16700.0
2009-08-04 12:55:00,44.54,44.69,44.54,44.67,16200.0,30.5163,30.619,30.5163,30.6053,16200.0
2009-08-04 13:00:00,44.66,44.71,44.59,44.59,23100.0,30.5985,30.6327,30.5505,30.5505,23100.0
2009-08-04 13:05:00,44.59,44.61,44.51,44.52,18700.0,30.5505,30.5642,30.4957,30.5026,18700.0
2009-08-04 13:10:00,44.54,44.59,44.53,44.57,18600.0,30.5163,30.5505,30.5094,30.5368,18600.0
2009-08-04 13:15:00,44.56,44.57,44.45,44.45,35700.0,30.53,30.5368,30.4546,30.4546,35700.0
2009-08-04 13:20:00,44.46,44.48,44.42,44.47,32600.0,30.4614,30.4752,30.434,30.4683,32600.0
2009-08-04 13:25:00,44.45,44.5,44.4,44.46,38700.0,30.4546,30.4889,30.4203,30.4614,38700.0
2009-08-04 13:30:00,44.44,44.53,44.42,44.49,19100.0,30.4477,30.5094,30.434,30.482,19100.0
2009-08-04 13:35:00,44.5,44.53,44.43,44.47,20200.0,30.4889,30.5094,30.4409,30.4683,20200.0
2009-08-04 13:40:00,44.46,44.51,44.46,44.49,11800.0,30.4614,30.4957,30.4614,30.482,11800.0
2009-08-04 13:45:00,44.51,44.54,44.43,44.46,26300.0,30.4957,30.5163,30.4409,30.4614,26300.0
2009-08-04 13:50:00,44.44,44.47,44.3,44.31,37100.0,30.4477,30.4683,30.3518,30.3587,37100.0
2009-08-04 13:55:00,44.31,44.32,44.11,44.19,39200.0,30.3587,30.3655,30.2216,30.2765,39200.0
2009-08-04 14:00:00,44.19,44.27,44.16,44.27,45600.0,30.2765,30.3313,30.2559,30.3313,45600.0
2009-08-04 14:05:00,44.26,44.42,44.26,44.42,27800.0,30.3244,30.434,30.3244,30.434,27800.0
2009-08-04 14:10:00,44.43,44.5,44.41,44.45,22900.0,30.4409,30.4889,30.4272,30.4546,22900.0
2009-08-04 14:15:00,44.44,44.46,44.36,44.38,19100.0,30.4477,30.4614,30.3929,30.4066,19100.0
2009-08-04 14:20:00,44.37,44.47,44.37,44.46,16600.0,30.3998,30.4683,30.3998,30.4614,16600.0
2009-08-04 14:25:00,44.46,44.57,44.42,44.57,36200.0,30.4614,30.5368,30.434,30.5368,36200.0
2009-08-04 14:30:00,44.58,44.65,44.58,44.61,34200.0,30.5437,30.5916,30.5437,30.5642,34200.0
2009-08-04 14:35:00,44.62,44.68,44.6,44.67,18500.0,30.5711,30.6122,30.5574,30.6053,18500.0
2009-08-04 14:40:00,44.66,44.67,44.58,44.6,23500.0,30.5985,30.6053,30.5437,30.5574,23500.0
2009-08-04 14:45:00,44.6,44.62,44.55,44.56,49200.0,30.5574,30.5711,30.5231,30.53,49200.0
2009-08-04 14:50:00,44.55,44.57,44.41,44.48,33500.0,30.5231,30.5368,30.4272,30.4752,33500.0
2009-08-04 14:55:00,44.48,44.58,44.48,44.56,18900.0,30.4752,30.5437,30.4752,30.53,18900.0
2009-08-04 15:00:00,44.54,44.61,44.48,44.55,25600.0,30.5163,30.5642,30.4752,30.5231,25600.0
2009-08-04 15:05:00,44.57,44.69,44.57,44.67,17200.0,30.5368,30.619,30.5368,30.6053,17200.0
2009-08-04 15:10:00,44.65,44.69,44.61,44.65,35500.0,30.5916,30.619,30.5642,30.5916,35500.0
2009-08-04 15:15:00,44.66,44.69,44.57,44.69,24500.0,30.5985,30.619,30.5368,30.619,24500.0
2009-08-04 15:20:00,44.67,44.76,44.66,44.72,27000.0,30.6053,30.667,30.5985,30.6396,27000.0
2009-08-04 15:25:00,44.72,44.74,44.68,44.7,23700.0,30.6396,30.6533,30.6122,30.6259,23700.0
2009-08-04 15:30:00,44.71,44.74,44.62,44.65,32200.0,30.6327,30.6533,30.5711,30.5916,32200.0
2009-08-04 15:35:00,44.65,44.68,44.63,44.64,30900.0,30.5916,30.6122,30.5779,30.5848,30900.0
2009-08-04 15:40:00,44.65,44.74,44.61,44.66,39100.0,30.5916,30.6533,30.5642,30.5985,39100.0
2009-08-04 15:45:00,44.65,44.72,44.65,44.7,37500.0,30.5916,30.6396,30.5916,30.6259,37500.0
2009-08-04 15:50:00,44.7,44.83,44.69,44.78,44800.0,30.6259,30.715,30.619,30.6807,44800.0
2009-08-04 15:55:00,44.78,44.91,44.76,44.91,101400.0,30.6807,30.7698,30.667,30.7698,101400.0
2009-08-05 09:30:00,44.99,45.4,44.23,44.39,44900.0,30.8246,31.1055,30.3039,30.4135,44900.0
2009-08-05 09:35:00,44.39,45.08,44.34,44.97,56400.0,30.4135,30.8862,30.3792,30.8109,56400.0
2009-08-05 09:40:00,44.97,44.98,44.77,44.89,69400.0,30.8109,30.8177,30.6738,30.7561,69400.0
2009-08-05 09:45:00,44.87,45.08,44.78,45.01,80000.0,30.7424,30.8862,30.6807,30.8383,80000.0
2009-08-05 09:50:00,44.99,45.08,44.94,45.0,54800.0,30.8246,30.8862,30.7903,30.8314,54800.0
2009-08-05 09:55:00,45.0,45.11,44.89,44.97,64400.0,30.8314,30.9068,30.7561,30.8109,64400.0
2009-08-05 10:00:00,44.96,45.17,44.81,45.14,143400.0,30.804,30.9479,30.7012,30.9273,143400.0
2009-08-05 10:05:00,45.13,45.18,44.98,45.05,68300.0,30.9205,30.9548,30.8177,30.8657,68300.0
2009-08-05 10:10:00,45.04,45.13,44.86,45.1,131500.0,30.8588,30.9205,30.7355,30.8999,131500.0
2009-08-05 10:15:00,45.05,45.06,44.86,44.9,60000.0,30.8657,30.8725,30.7355,30.7629,60000.0
2009-08-05 10:20:00,44.9,44.98,44.83,44.97,63000.0,30.7629,30.8177,30.715,30.8109,63000.0
2009-08-05 10:25:00,44.97,45.04,44.92,44.98,54300.0,30.8109,30.8588,30.7766,30.8177,54300.0
2009-08-05 10:30:00,44.98,44.99,44.89,44.95,64000.0,30.8177,30.8246,30.7561,30.7972,64000.0
2009-08-05 10:35:00,44.92,44.94,44.84,44.84,43200.0,30.7766,30.7903,30.7218,30.7218,43200.0
2009-08-05 10:40:00,44.84,44.96,44.75,44.78,41700.0,30.7218,30.804,30.6601,30.6807,41700.0
2009-08-05 10:45:00,44.78,44.79,44.56,44.57,51300.0,30.6807,30.6875,30.53,30.5368,51300.0
2009-08-05 10:50:00,44.54,44.6,44.48,44.59,32900.0,30.5163,30.5574,30.4752,30.5505,32900.0
2009-08-05 10:55:00,44.58,44.68,44.55,44.64,22400.0,30.5437,30.6122,30.5231,30.5848,22400.0
2009-08-05 11:00:00,44.67,44.68,44.53,44.57,27300.0,30.6053,30.6122,30.5094,30.5368,27300.0
2009-08-05 11:05:00,44.57,44.74,44.56,44.74,35500.0,30.5368,30.6533,30.53,30.6533,35500.0
2009-08-05 11:10:00,44.76,44.81,44.7,44.73,20000.0,30.667,30.7012,30.6259,30.6464,20000.0
2009-08-05 11:15:00,44.74,44.76,44.64,44.67,23100.0,30.6533,30.667,30.5848,30.6053,23100.0
2009-08-05 11:20:00,44.68,44.7,44.64,44.65,21300.0,30.6122,30.6259,30.5848,30.5916,21300.0
2009-08-05 11:25:00,44.65,44.73,44.6,44.61,26900.0,30.5916,30.6464,30.5574,30.5642,26900.0
2009-08-05 11:30:00,44.61,44.64,44.56,44.56,46700.0,30.5642,30.5848,30.53,30.53,46700.0
2009-08-05 11:35:00,44.56,44.57,44.45,44.45,80400.0,30.53,30.5368,30.4546,30.4546,80400.0
2009-08-05 11:40:00,44.45,44.48,44.42,44.47,17500.0,30.4546,30.4752,30.434,30.4683,17500.0
2009-08-05 11:45:00,44.49,44.5,44.43,44.48,25900.0,30.482,30.4889,30.4409,30.4752,25900.0
2009-08-05 11:50:00,44.48,44.52,44.42,44.46,25000.0,30.4752,30.5026,30.434,30.4614,25000.0
2009-08-05 11:55:00,44.44,44.49,44.38,44.4,32200.0,30.4477,30.482,30.4066,30.4203,32200.0
2009-08-05 12:00:00,44.4,44.42,44.35,44.35,21200.0,30.4203,30.434,30.3861,30.3861,21200.0
2009-08-05 12:05:00,44.35,44.38,44.35,44.35,23800.0,30.3861,30.4066,30.3861,30.3861,23800.0
2009-08-05 12:10:00,44.36,44.47,44.35,44.46,20300.0,30.3929,30.4683,30.3861,30.4614,20300.0
2009-08-05 12:15:00,44.46,44.5,44.41,44.49,12900.0,30.4614,30.4889,30.4272,30.482,12900.0
2009-08-05 12:20:00,44.5,44.59,44.5,44.55,51500.0,30.4889,30.5505,30.4889,30.5231,51500.0
2009-08-05 12:25:00,44.55,44.56,44.35,44.36,34300.0,30.5231,30.53,30.3861,30.3929,34300.0
2009-08-05 12:30:00,44.36,44.41,44.3,44.37,51600.0,30.3929,30.4272,30.3518,30.3998,51600.0
2009-08-05 12:35:00,44.37,44.37,44.25,44.25,28600.0,30.3998,30.3998,30.3176,30.3176,28600.0
2009-08-05 12:40:00,44.25,44.39,44.25,44.34,20100.0,30.3176,30.4135,30.3176,30.3792,20100.0
2009-08-05 12:45:00,44.33,44.4,44.28,44.39,19300.0,30.3724,30.4203,30.3381,30.4135,19300.0
2009-08-05 12:50:00,44.39,44.44,44.34,44.39,25600.0,30.4135,30.4477,30.3792,30.4135,25600.0
2009-08-05 12:55:00,44.36,44.42,44.28,44.29,22500.0,30.3929,30.434,30.3381,30.345,22500.0
2009-08-05 13:00:00,44.31,44.33,44.19,44.2,33100.0,30.3587,30.3724,30.2765,30.2833,33100.0
2009-08-05 13:05:00,44.2,44.25,44.16,44.22,63000.0,30.2833,30.3176,30.2559,30.297,63000.0
2009-08-05 13:10:00,44.21,44.37,44.2,44.35,25000.0,30.2902,30.3998,30.2833,30.3861,25000.0
2009-08-05 13:15:00,44.35,44.51,44.35,44.43,29600.0,30.3861,30.4957,30.3861,30.4409,29600.0
2009-08-05 13:20:00,44.41,44.41,44.32,44.38,12700.0,30.4272,30.4272,30.3655,30.4066,12700.0
2009-08-05 13:25:00,44.39,44.64,44.37,44.62,58100.0,30.4135,30.5848,30.3998,30.5711,58100.0
2009-08-05 13:30:00,44.62,44.65,44.55,44.62,47400.0,30.5711,30.5916,30.5231,30.5711,47400.0
2009-08-05 13:35:00,44.61,44.65,44.58,44.62,27800.0,30.5642,30.5916,30.5437,30.5711,27800.0
2009-08-05 13:40:00,44.6,44.67,44.55,44.55,23500.0,30.5574,30.6053,30.5231,30.5231,23500.0
2009-08-05 13:45:00,44.55,44.61,44.51,44.52,21900.0,30.5231,30.5642,30.4957,30.5026,21900.0
2009-08-05 13:50:00,44.52,44.53,44.44,44.44,16100.0,30.5026,30.5094,30.4477,30.4477,16100.0
2009-08-05 13:55:00,44.43,44.55,44.43,44.49,33700.0,30.4409,30.5231,30.4409,30.482,33700.0
2009-08-05 14:00:00,44.5,44.58,44.45,44.57,39400.0,30.4889,30.5437,30.4546,30.5368,39400.0
2009-08-05 14:05:00,44.59,44.68,44.59,44.63,19100.0,30.5505,30.6122,30.5505,30.5779,19100.0
2009-08-05 14:10:00,44.63,44.71,44.63,44.7,22500.0,30.5779,30.6327,30.5779,30.6259,22500.0
2009-08-05 14:15:00,44.7,44.73,44.65,44.71,28900.0,30.6259,30.6464,30.5916,30.6327,28900.0
2009-08-05 14:20:00,44.71,44.77,44.62,44.75,21800.0,30.6327,30.6738,30.5711,30.6601,21800.0
2009-08-05 14:25:00,44.75,44.83,44.75,44.8,27000.0,30.6601,30.715,30.6601,30.6944,27000.0
2009-08-05 14:30:00,44.81,44.87,44.76,44.87,34700.0,30.7012,30.7424,30.667,30.7424,34700.0
2009-08-05 14:35:00,44.86,44.9,44.79,44.82,26100.0,30.7355,30.7629,30.6875,30.7081,26100.0
2009-08-05 14:40:00,44.83,44.94,44.81,44.9,20200.0,30.715,30.7903,30.7012,30.7629,20200.0
2009-08-05 14:45:00,44.9,45.17,44.9,45.17,66100.0,30.7629,30.9479,30.7629,30.9479,66100.0
2009-08-05 14:50:00,45.16,45.21,44.96,44.97,54000.0,30.941,30.9753,30.804,30.8109,54000.0
2009-08-05 14:55:00,44.96,45.04,44.92,45.0,35100.0,30.804,30.8588,30.7766,30.8314,35100.0
2009-08-05 15:00:00,45.01,45.03,44.91,44.97,41200.0,30.8383,30.852,30.7698,30.8109,41200.0
2009-08-05 15:05:00,44.97,45.0,44.93,45.0,26300.0,30.8109,30.8314,30.7835,30.8314,26300.0
2009-08-05 15:10:00,44.97,45.06,44.97,45.0,38200.0,30.8109,30.8725,30.8109,30.8314,38200.0
2009-08-05 15:15:00,45.0,45.05,44.99,45.01,26600.0,30.8314,30.8657,30.8246,30.8383,26600.0
2009-08-05 15:20:00,45.01,45.1,45.01,45.05,31700.0,30.8383,30.8999,30.8383,30.8657,31700.0
2009-08-05 15:25:00,45.05,45.14,45.04,45.12,36600.0,30.8657,30.9273,30.8588,30.9136,36600.0
2009-08-05 15:30:00,45.11,45.11,44.91,44.95,61800.0,30.9068,30.9068,30.7698,30.7972,61800.0
2009-08-05 15:35:00,44.93,44.95,44.83,44.85,35400.0,30.7835,30.7972,30.715,30.7287,35400.0
2009-08-05 15:40:00,44.85,44.92,44.82,44.88,41200.0,30.7287,30.7766,30.7081,30.7492,41200.0
2009-08-05 15:45:00,44.88,44.89,44.69,44.7,53400.0,30.7492,30.7561,30.619,30.6259,53400.0
2009-08-05 15:50:00,44.71,44.81,44.7,44.8,77400.0,30.6327,30.7012,30.6259,30.6944,77400.0
2009-08-05 15:55:00,44.8,44.99,44.8,44.87,135000.0,30.6944,30.8246,30.6944,30.7424,135000.0
2009-08-06 09:30:00,44.81,45.27,44.72,45.27,36500.0,30.7012,31.0164,30.6396,31.0164,36500.0
2009-08-06 09:35:00,45.18,45.91,45.17,45.91,76500.0,30.9548,31.4549,30.9479,31.4549,76500.0
2009-08-06 09:40:00,45.84,45.96,45.78,45.79,43100.0,31.4069,31.4892,31.3658,31.3727,43100.0
2009-08-06 09:45:00,45.79,45.93,45.71,45.91,69300.0,31.3727,31.4686,31.3179,31.4549,69300.0
2009-08-06 09:50:00,45.9,46.04,45.78,45.8,95300.0,31.4481,31.544,31.3658,31.3795,95300.0
2009-08-06 09:55:00,45.79,45.84,45.71,45.76,186500.0,31.3727,31.4069,31.3179,31.3521,186500.0
2009-08-06 10:00:00,45.73,45.73,45.47,45.61,93900.0,31.3316,31.3316,31.1534,31.2494,93900.0
2009-08-06 10:05:00,45.64,45.72,45.63,45.69,84900.0,31.2699,31.3247,31.2631,31.3042,84900.0
2009-08-06 10:10:00,45.69,45.85,45.67,45.73,81800.0,31.3042,31.4138,31.2905,31.3316,81800.0
2009-08-06 10:15:00,45.73,45.74,45.57,45.71,98800.0,31.3316,31.3384,31.222,31.3179,98800.0
2009-08-06 10:20:00,45.72,46.18,45.6,46.16,66900.0,31.3247,31.6399,31.2425,31.6262,66900.0
2009-08-06 10:25:00,46.15,46.15,45.87,45.95,40500.0,31.6193,31.6193,31.4275,31.4823,40500.0
2009-08-06 10:30:00,45.96,45.97,45.8,45.85,86600.0,31.4892,31.496,31.3795,31.4138,86600.0
2009-08-06 10:35:00,45.86,45.88,45.66,45.73,42600.0,31.4206,31.4344,31.2836,31.3316,42600.0
2009-08-06 10:40:00,45.73,45.78,45.61,45.61,29000.0,31.3316,31.3658,31.2494,31.2494,29000.0
2009-08-06 10:45:00,45.61,45.69,45.6,45.63,48800.0,31.2494,31.3042,31.2425,31.2631,48800.0
2009-08-06 10:50:00,45.64,45.71,45.58,45.6,69100.0,31.2699,31.3179,31.2288,31.2425,69100.0
2009-08-06 10:55:00,45.6,45.64,45.57,45.6,42100.0,31.2425,31.2699,31.222,31.2425,42100.0
2009-08-06 11:00:00,45.61,45.67,45.6,45.61,42000.0,31.2494,31.2905,31.2425,31.2494,42000.0
2009-08-06 11:05:00,45.61,45.64,45.46,45.51,31000.0,31.2494,31.2699,31.1466,31.1808,31000.0
2009-08-06 11:10:00,45.49,45.71,45.49,45.67,33000.0,31.1671,31.3179,31.1671,31.2905,33000.0
2009-08-06 11:15:00,45.68,45.75,45.66,45.73,25300.0,31.2973,31.3453,31.2836,31.3316,25300.0
2009-08-06 11:20:00,45.73,45.78,45.66,45.69,27300.0,31.3316,31.3658,31.2836,31.3042,27300.0
2009-08-06 11:25:00,45.69,45.78,45.67,45.72,23000.0,31.3042,31.3658,31.2905,31.3247,23000.0
2009-08-06 11:30:00,45.71,45.76,45.65,45.69,18700.0,31.3179,31.3521,31.2768,31.3042,18700.0
2009-08-06 11:35:00,45.69,45.8,45.65,45.8,20400.0,31.3042,31.3795,31.2768,31.3795,20400.0
2009-08-06 11:40:00,45.8,45.82,45.72,45.73,22500.0,31.3795,31.3932,31.3247,31.3316,22500.0
2009-08-06 11:45:00,45.74,45.86,45.73,45.86,18500.0,31.3384,31.4206,31.3316,31.4206,18500.0
2009-08-06 11:50:00,45.87,45.95,45.86,45.89,28100.0,31.4275,31.4823,31.4206,31.4412,28100.0
2009-08-06 11:55:00,45.88,45.96,45.87,45.88,28700.0,31.4344,31.4892,31.4275,31.4344,28700.0
2009-08-06 12:00:00,45.87,45.87,45.64,45.66,12000.0,31.4275,31.4275,31.2699,31.2836,12000.0
2009-08-06 12:05:00,45.65,45.66,45.51,45.51,14000.0,31.2768,31.2836,31.1808,31.1808,14000.0
2009-08-06 12:10:00,45.51,45.52,45.4,45.41,25500.0,31.1808,31.1877,31.1055,31.1123,25500.0
2009-08-06 12:15:00,45.42,45.47,45.38,45.46,15100.0,31.1192,31.1534,31.0918,31.1466,15100.0
2009-08-06 12:20:00,45.46,45.59,45.44,45.58,18900.0,31.1466,31.2357,31.1329,31.2288,18900.0
2009-08-06 12:25:00,45.58,45.68,45.58,45.65,17700.0,31.2288,31.2973,31.2288,31.2768,17700.0
2009-08-06 12:30:00,45.64,45.71,45.61,45.71,19700.0,31.2699,31.3179,31.2494,31.3179,19700.0
2009-08-06 12:35:00,45.69,45.84,45.68,45.83,25600.0,31.3042,31.4069,31.2973,31.4001,25600.0
2009-08-06 12:40:00,45.83,46.0,45.82,45.95,50100.0,31.4001,31.5166,31.3932,31.4823,50100.0
2009-08-06 12:45:00,45.96,45.97,45.88,45.9,22300.0,31.4892,31.496,31.4344,31.4481,22300.0
2009-08-06 12:50:00,45.9,45.92,45.82,45.89,26900.0,31.4481,31.4618,31.3932,31.4412,26900.0
2009-08-06 12:55:00,45.92,45.97,45.89,45.95,18500.0,31.4618,31.496,31.4412,31.4823,18500.0
2009-08-06 13:00:00,45.94,45.99,45.93,45.95,26600.0,31.4755,31.5097,31.4686,31.4823,26600.0
2009-08-06 13:05:00,45.96,45.98,45.92,45.92,24300.0,31.4892,31.5029,31.4618,31.4618,24300.0
2009-08-06 13:10:00,45.93,45.97,45.88,45.93,20900.0,31.4686,31.496,31.4344,31.4686,20900.0
2009-08-06 13:15:00,45.94,45.97,45.91,45.94,18200.0,31.4755,31.496,31.4549,31.4755,18200.0
2009-08-06 13:20:00,45.91,46.0,45.87,45.96,33300.0,31.4549,31.5166,31.4275,31.4892,33300.0
2009-08-06 13:25:00,45.97,45.99,45.84,45.91,24000.0,31.496,31.5097,31.4069,31.4549,24000.0
2009-08-06 13:30:00,45.91,45.98,45.85,45.85,45000.0,31.4549,31.5029,31.4138,31.4138,45000.0
2009-08-06 13:35:00,45.84,45.88,45.76,45.77,27100.0,31.4069,31.4344,31.3521,31.359,27100.0
2009-08-06 13:40:00,45.8,45.8,45.58,45.6,53100.0,31.3795,31.3795,31.2288,31.2425,53100.0
2009-08-06 13:45:00,45.6,45.62,45.53,45.53,29300.0,31.2425,31.2562,31.1946,31.1946,29300.0
2009-08-06 13:50:00,45.52,45.53,45.44,45.47,42700.0,31.1877,31.1946,31.1329,31.1534,42700.0
2009-08-06 13:55:00,45.48,45.49,45.37,45.4,48800.0,31.1603,31.1671,31.0849,31.1055,48800.0
2009-08-06 14:00:00,45.39,45.39,45.18,45.19,42300.0,31.0986,31.0986,30.9548,30.9616,42300.0
2009-08-06 14:05:00,45.19,45.2,45.07,45.14,47000.0,30.9616,30.9685,30.8794,30.9273,47000.0
2009-08-06 14:10:00,45.14,45.15,45.01,45.1,36500.0,30.9273,30.9342,30.8383,30.8999,36500.0
2009-08-06 14:15:00,45.1,45.12,44.97,44.99,48500.0,30.8999,30.9136,30.8109,30.8246,48500.0
2009-08-06 14:20:00,44.99,45.04,44.85,45.02,52400.0,30.8246,30.8588,30.7287,30.8451,52400.0
2009-08-06 14:25:00,45.02,45.14,45.02,45.11,31600.0,30.8451,30.9273,30.8451,30.9068,31600.0
2009-08-06 14:30:00,45.11,45.14,45.05,45.13,19700.0,30.9068,30.9273,30.8657,30.9205,19700.0
2009-08-06 14:35:00,45.13,45.19,45.07,45.1,22200.0,30.9205,30.9616,30.8794,30.8999,22200.0
2009-08-06 14:40:00,45.13,45.14,44.94,44.95,14600.0,30.9205,30.9273,30.7903,30.7972,14600.0
2009-08-06 14:45:00,44.94,44.94,44.86,44.91,36300.0,30.7903,30.7903,30.7355,30.7698,36300.0
2009-08-06 14:50:00,44.91,45.01,44.87,45.0,30700.0,30.7698,30.8383,30.7424,30.8314,30700.0
2009-08-06 14:55:00,45.0,45.12,45.0,45.04,37200.0,30.8314,30.9136,30.8314,30.8588,37200.0
2009-08-06 15:00:00,45.04,45.1,45.02,45.1,33100.0,30.8588,30.8999,30.8451,30.8999,33100.0
2009-08-06 15:05:00,45.1,45.15,45.06,45.14,32800.0,30.8999,30.9342,30.8725,30.9273,32800.0
2009-08-06 15:10:00,45.16,45.16,45.09,45.09,26900.0,30.941,30.941,30.8931,30.8931,26900.0
2009-08-06 15:15:00,45.09,45.25,45.08,45.23,23900.0,30.8931,31.0027,30.8862,30.989,23900.0
2009-08-06 15:20:00,45.26,45.29,45.17,45.25,26800.0,31.0096,31.0301,30.9479,31.0027,26800.0
2009-08-06 15:25:00,45.25,45.26,45.13,45.15,38200.0,31.0027,31.0096,30.9205,30.9342,38200.0
2009-08-06 15:30:00,45.14,45.17,44.96,45.03,40100.0,30.9273,30.9479,30.804,30.852,40100.0
2009-08-06 15:35:00,45.03,45.05,44.96,45.04,29900.0,30.852,30.8657,30.804,30.8588,29900.0
2009-08-06 15:40:00,45.03,45.04,44.89,44.99,74600.0,30.852,30.8588,30.7561,30.8246,74600.0
2009-08-06 15:45:00,44.99,45.03,44.87,44.94,65900.0,30.8246,30.852,30.7424,30.7903,65900.0
2009-08-06 15:50:00,44.93,44.95,44.81,44.86,77000.0,30.7835,30.7972,30.7012,30.7355,77000.0
2009-08-06 15:55:00,44.86,45.06,44.85,45.02,111600.0,30.7355,30.8725,30.7287,30.8451,111600.0
2009-08-07 09:30:00,46.02,46.66,45.67,46.46,42500.0,31.5303,31.9688,31.2905,31.8317,42500.0
2009-08-07 09:35:00,46.43,46.43,45.31,45.37,47500.0,31.8112,31.8112,31.0438,31.0849,47500.0
2009-08-07 09:40:00,45.33,45.47,45.3,45.37,42100.0,31.0575,31.1534,31.037,31.0849,42100.0
2009-08-07 09:45:00,45.38,45.71,45.25,45.65,35200.0,31.0918,31.3179,31.0027,31.2768,35200.0
2009-08-07 09:50:00,45.66,45.94,45.66,45.87,23700.0,31.2836,31.4755,31.2836,31.4275,23700.0
2009-08-07 09:55:00,45.91,45.95,45.76,45.76,30500.0,31.4549,31.4823,31.3521,31.3521,30500.0
2009-08-07 10:00:00,45.71,45.71,45.38,45.5,19700.0,31.3179,31.3179,31.0918,31.174,19700.0
2009-08-07 10:05:00,45.48,45.55,45.35,45.55,21400.0,31.1603,31.2083,31.0712,31.2083,21400.0
2009-08-07 10:10:00,45.52,45.93,45.47,45.69,29700.0,31.1877,31.4686,31.1534,31.3042,29700.0
2009-08-07 10:15:00,45.7,45.86,45.7,45.83,16300.0,31.311,31.4206,31.311,31.4001,16300.0
2009-08-07 10:20:00,45.85,45.98,45.62,45.93,30900.0,31.4138,31.5029,31.2562,31.4686,30900.0
2009-08-07 10:25:00,45.95,46.11,45.9,46.08,19900.0,31.4823,31.5919,31.4481,31.5714,19900.0
2009-08-07 10:30:00,46.07,46.29,46.06,46.25,15100.0,31.5645,31.7153,31.5577,31.6879,15100.0
2009-08-07 10:35:00,46.24,46.55,46.24,46.51,32600.0,31.681,31.8934,31.681,31.866,32600.0
2009-08-07 10:40:00,46.48,46.52,46.21,46.23,31900.0,31.8454,31.8728,31.6604,31.6742,31900.0
2009-08-07 10:45:00,46.25,46.45,46.24,46.43,38700.0,31.6879,31.8249,31.681,31.8112,38700.0
2009-08-07 10:50:00,46.43,46.63,46.42,46.6,43400.0,31.8112,31.9482,31.8043,31.9277,43400.0
2009-08-07 10:55:00,46.6,46.84,46.58,46.7,41900.0,31.9277,32.0921,31.914,31.9962,41900.0
2009-08-07 11:00:00,46.7,47.07,46.7,47.05,45600.0,31.9962,32.2497,31.9962,32.236,45600.0
2009-08-07 11:05:00,47.07,47.2,46.97,47.09,85200.0,32.2497,32.3387,32.1812,32.2634,85200.0
2009-08-07 11:10:00,47.1,47.14,47.03,47.05,55800.0,32.2702,32.2976,32.2223,32.236,55800.0
2009-08-07 11:15:00,47.03,47.1,46.93,47.09,71600.0,32.2223,32.2702,32.1538,32.2634,71600.0
2009-08-07 11:20:00,47.1,47.1,47.01,47.09,44300.0,32.2702,32.2702,32.2086,32.2634,44300.0
2009-08-07 11:25:00,47.09,47.1,47.02,47.07,75700.0,32.2634,32.2702,32.2154,32.2497,75700.0
2009-08-07 11:30:00,47.06,47.1,47.01,47.08,63500.0,32.2428,32.2702,32.2086,32.2565,63500.0
2009-08-07 11:35:00,47.09,47.39,47.09,47.36,73700.0,32.2634,32.4689,32.2634,32.4484,73700.0
2009-08-07 11:40:00,47.36,47.36,47.22,47.34,63200.0,32.4484,32.4484,32.3524,32.4347,63200.0
2009-08-07 11:45:00,47.34,47.37,47.25,47.36,75400.0,32.4347,32.4552,32.373,32.4484,75400.0
2009-08-07 11:50:00,47.35,47.45,47.34,47.45,42100.0,32.4415,32.51,32.4347,32.51,42100.0
2009-08-07 11:55:00,47.45,47.7,47.42,47.59,63100.0,32.51,32.6813,32.4895,32.6059,63100.0
2009-08-07 12:00:00,47.57,47.59,47.49,47.56,53100.0,32.5922,32.6059,32.5374,32.5854,53100.0
2009-08-07 12:05:00,47.56,47.62,47.5,47.56,66300.0,32.5854,32.6265,32.5443,32.5854,66300.0
2009-08-07 12:10:00,47.56,47.59,47.47,47.51,46000.0,32.5854,32.6059,32.5237,32.5511,46000.0
2009-08-07 12:15:00,47.5,47.53,47.42,47.53,35600.0,32.5443,32.5648,32.4895,32.5648,35600.0
2009-08-07 12:20:00,47.53,47.53,47.34,47.34,28000.0,32.5648,32.5648,32.4347,32.4347,28000.0
2009-08-07 12:25:00,47.33,47.42,47.29,47.34,45800.0,32.4278,32.4895,32.4004,32.4347,45800.0
2009-08-07 12:30:00,47.35,47.35,47.23,47.28,34100.0,32.4415,32.4415,32.3593,32.3936,34100.0
2009-08-07 12:35:00,47.28,47.3,47.2,47.2,25100.0,32.3936,32.4073,32.3387,32.3387,25100.0
2009-08-07 12:40:00,47.2,47.28,47.19,47.26,24800.0,32.3387,32.3936,32.3319,32.3798,24800.0
2009-08-07 12:45:00,47.26,47.39,47.24,47.33,37600.0,32.3798,32.4689,32.3661,32.4278,37600.0
2009-08-07 12:50:00,47.31,47.48,47.26,47.46,51300.0,32.4141,32.5306,32.3798,32.5169,51300.0
2009-08-07 12:55:00,47.46,47.55,47.43,47.5,38900.0,32.5169,32.5785,32.4963,32.5443,38900.0
2009-08-07 13:00:00,47.5,47.68,47.49,47.67,57600.0,32.5443,32.6676,32.5374,32.6608,57600.0
2009-08-07 13:05:00,47.66,47.7,47.61,47.67,26900.0,32.6539,32.6813,32.6196,32.6608,26900.0
2009-08-07 13:10:00,47.67,47.79,47.65,47.76,42800.0,32.6608,32.743,32.6471,32.7224,42800.0
2009-08-07 13:15:00,47.76,47.82,47.69,47.71,21800.0,32.7224,32.7635,32.6745,32.6882,21800.0
2009-08-07 13:20:00,47.71,47.77,47.67,47.69,20200.0,32.6882,32.7293,32.6608,32.6745,20200.0
2009-08-07 13:25:00,47.69,47.93,47.67,47.93,41100.0,32.6745,32.8389,32.6608,32.8389,41100.0
2009-08-07 13:30:00,47.92,48.0,47.87,47.9,49000.0,32.832,32.8869,32.7978,32.8183,49000.0
2009-08-07 13:35:00,47.9,47.93,47.84,47.85,18200.0,32.8183,32.8389,32.7772,32.7841,18200.0
2009-08-07 13:40:00,47.86,47.86,47.77,47.83,20900.0,32.7909,32.7909,32.7293,32.7704,20900.0
2009-08-07 13:45:00,47.83,47.91,47.82,47.86,16000.0,32.7704,32.8252,32.7635,32.7909,16000.0
2009-08-07 13:50:00,47.85,47.85,47.79,47.8,12700.0,32.7841,32.7841,32.743,32.7498,12700.0
2009-08-07 13:55:00,47.81,47.82,47.78,47.82,12600.0,32.7567,32.7635,32.7361,32.7635,12600.0
2009-08-07 14:00:00,47.8,47.84,47.76,47.79,23800.0,32.7498,32.7772,32.7224,32.743,23800.0
2009-08-07 14:05:00,47.82,47.83,47.7,47.75,17000.0,32.7635,32.7704,32.6813,32.7156,17000.0
2009-08-07 14:10:00,47.75,47.77,47.68,47.73,10700.0,32.7156,32.7293,32.6676,32.7019,10700.0
2009-08-07 14:15:00,47.72,47.77,47.64,47.65,23500.0,32.695,32.7293,32.6402,32.6471,23500.0
2009-08-07 14:20:00,47.65,47.73,47.6,47.61,25300.0,32.6471,32.7019,32.6128,32.6196,25300.0
2009-08-07 14:25:00,47.6,47.62,47.4,47.45,41000.0,32.6128,32.6265,32.4758,32.51,41000.0
2009-08-07 14:30:00,47.47,47.5,47.37,47.43,25200.0,32.5237,32.5443,32.4552,32.4963,25200.0
2009-08-07 14:35:00,47.43,47.46,47.37,47.42,24000.0,32.4963,32.5169,32.4552,32.4895,24000.0
2009-08-07 14:40:00,47.4,47.48,47.39,47.41,20800.0,32.4758,32.5306,32.4689,32.4826,20800.0
2009-08-07 14:45:00,47.41,47.49,47.4,47.48,18700.0,32.4826,32.5374,32.4758,32.5306,18700.0
2009-08-07 14:50:00,47.46,47.48,47.33,47.34,37000.0,32.5169,32.5306,32.4278,32.4347,37000.0
2009-08-07 14:55:00,47.34,47.37,47.3,47.3,32600.0,32.4347,32.4552,32.4073,32.4073,32600.0
2009-08-07 15:00:00,47.3,47.31,47.17,47.19,32500.0,32.4073,32.4141,32.3182,32.3319,32500.0
2009-08-07 15:05:00,47.17,47.23,47.06,47.12,42200.0,32.3182,32.3593,32.2428,32.2839,42200.0
2009-08-07 15:10:00,47.14,47.21,47.12,47.12,44100.0,32.2976,32.3456,32.2839,32.2839,44100.0
2009-08-07 15:15:00,47.14,47.14,46.98,46.98,46200.0,32.2976,32.2976,32.188,32.188,46200.0
2009-08-07 15:20:00,46.96,46.98,46.84,46.93,66500.0,32.1743,32.188,32.0921,32.1538,66500.0
2009-08-07 15:25:00,46.93,47.0,46.86,46.98,56700.0,32.1538,32.2017,32.1058,32.188,56700.0
2009-08-07 15:30:00,46.98,47.07,46.87,47.04,92600.0,32.188,32.2497,32.1126,32.2291,92600.0
2009-08-07 15:35:00,47.05,47.07,46.92,46.92,59100.0,32.236,32.2497,32.1469,32.1469,59100.0
2009-08-07 15:40:00,46.91,47.12,46.91,47.1,57500.0,32.14,32.2839,32.14,32.2702,57500.0
2009-08-07 15:45:00,47.08,47.17,47.0,47.17,79000.0,32.2565,32.3182,32.2017,32.3182,79000.0
2009-08-07 15:50:00,47.17,47.28,47.14,47.27,104100.0,32.3182,32.3936,32.2976,32.3867,104100.0
2009-08-07 15:55:00,47.28,47.29,47.13,47.14,120300.0,32.3936,32.4004,32.2908,32.2976,120300.0
2009-08-10 09:30:00,46.71,46.73,46.37,46.37,43100.0,32.003,32.0167,31.7701,31.7701,43100.0
2009-08-10 09:35:00,46.38,46.92,46.38,46.83,26500.0,31.7769,32.1469,31.7769,32.0852,26500.0
2009-08-10 09:40:00,46.82,46.93,46.62,46.79,26000.0,32.0784,32.1538,31.9414,32.0578,26000.0
2009-08-10 09:45:00,46.86,46.88,46.5,46.59,16100.0,32.1058,32.1195,31.8591,31.9208,16100.0
2009-08-10 09:50:00,46.6,46.89,46.59,46.88,23600.0,31.9277,32.1263,31.9208,32.1195,23600.0
2009-08-10 09:55:00,46.84,47.18,46.8,47.08,43100.0,32.0921,32.325,32.0647,32.2565,43100.0
2009-08-10 10:00:00,47.05,47.06,46.77,46.89,41500.0,32.236,32.2428,32.0441,32.1263,41500.0
2009-08-10 10:05:00,46.9,47.09,46.88,47.04,49500.0,32.1332,32.2634,32.1195,32.2291,49500.0
2009-08-10 10:10:00,47.04,47.21,47.04,47.1,28200.0,32.2291,32.3456,32.2291,32.2702,28200.0
2009-08-10 10:15:00,47.12,47.15,47.01,47.08,21000.0,32.2839,32.3045,32.2086,32.2565,21000.0
2009-08-10 10:20:00,47.08,47.19,46.99,47.18,44600.0,32.2565,32.3319,32.1949,32.325,44600.0
2009-08-10 10:25:00,47.17,47.33,47.12,47.3,27300.0,32.3182,32.4278,32.2839,32.4073,27300.0
2009-08-10 10:30:00,47.28,47.45,47.25,47.29,41500.0,32.3936,32.51,32.373,32.4004,41500.0
2009-08-10 10:35:00,47.28,47.3,47.15,47.29,34700.0,32.3936,32.4073,32.3045,32.4004,34700.0
2009-08-10 10:40:00,47.28,47.44,47.24,47.44,28200.0,32.3936,32.5032,32.3661,32.5032,28200.0
2009-08-10 10:45:00,47.44,47.49,47.29,47.3,26600.0,32.5032,32.5374,32.4004,32.4073,26600.0
2009-08-10 10:50:00,47.28,47.48,47.25,47.39,24800.0,32.3936,32.5306,32.373,32.4689,24800.0
2009-08-10 10:55:00,47.37,47.37,47.23,47.26,21500.0,32.4552,32.4552,32.3593,32.3798,21500.0
2009-08-10 11:00:00,47.27,47.32,47.25,47.32,23600.0,32.3867,32.421,32.373,32.421,23600.0
2009-08-10 11:05:00,47.32,47.39,47.21,47.21,39300.0,32.421,32.4689,32.3456,32.3456,39300.0
2009-08-10 11:10:00,47.24,47.31,47.17,47.17,55500.0,32.3661,32.4141,32.3182,32.3182,55500.0
2009-08-10 11:15:00,47.17,47.19,47.09,47.16,17200.0,32.3182,32.3319,32.2634,32.3113,17200.0
2009-08-10 11:20:00,47.18,47.19,46.91,47.0,35200.0,32.325,32.3319,32.14,32.2017,35200.0
2009-08-10 11:25:00,47.0,47.11,47.0,47.1,24700.0,32.2017,32.2771,32.2017,32.2702,24700.0
2009-08-10 11:30:00,47.1,47.25,47.09,47.19,42900.0,32.2702,32.373,32.2634,32.3319,42900.0
2009-08-10 11:35:00,47.19,47.27,47.06,47.24,60400.0,32.3319,32.3867,32.2428,32.3661,60400.0
2009-08-10 11:40:00,47.25,47.32,47.21,47.24,29200.0,32.373,32.421,32.3456,32.3661,29200.0
2009-08-10 11:45:00,47.25,47.27,47.18,47.18,13300.0,32.373,32.3867,32.325,32.325,13300.0
2009-08-10 11:50:00,47.19,47.25,47.11,47.13,28900.0,32.3319,32.373,32.2771,32.2908,28900.0
2009-08-10 11:55:00,47.15,47.25,47.13,47.25,16200.0,32.3045,32.373,32.2908,32.373,16200.0
2009-08-10 12:00:00,47.24,47.36,47.24,47.34,27200.0,32.3661,32.4484,32.3661,32.4347,27200.0
2009-08-10 12:05:00,47.34,47.38,47.31,47.34,14800.0,32.4347,32.4621,32.4141,32.4347,14800.0
2009-08-10 12:10:00,47.34,47.39,47.27,47.29,14600.0,32.4347,32.4689,32.3867,32.4004,14600.0
2009-08-10 12:15:00,47.29,47.3,47.26,47.29,10800.0,32.4004,32.4073,32.3798,32.4004,10800.0
2009-08-10 12:20:00,47.29,47.32,47.25,47.3,15000.0,32.4004,32.421,32.373,32.4073,15000.0
2009-08-10 12:25:00,47.31,47.31,47.16,47.21,23300.0,32.4141,32.4141,32.3113,32.3456,23300.0
2009-08-10 12:30:00,47.2,47.2,47.11,47.19,17200.0,32.3387,32.3387,32.2771,32.3319,17200.0
2009-08-10 12:35:00,47.19,47.2,47.12,47.12,21500.0,32.3319,32.3387,32.2839,32.2839,21500.0
2009-08-10 12:40:00,47.13,47.16,47.03,47.08,34300.0,32.2908,32.3113,32.2223,32.2565,34300.0
2009-08-10 12:45:00,47.09,47.15,47.06,47.13,40100.0,32.2634,32.3045,32.2428,32.2908,40100.0
2009-08-10 12:50:00,47.1,47.12,47.01,47.04,19900.0,32.2702,32.2839,32.2086,32.2291,19900.0
2009-08-10 12:55:00,47.03,47.11,47.01,47.08,17400.0,32.2223,32.2771,32.2086,32.2565,17400.0
2009-08-10 13:00:00,47.09,47.1,47.05,47.07,21100.0,32.2634,32.2702,32.236,32.2497,21100.0
2009-08-10 13:05:00,47.07,47.11,46.96,46.98,24800.0,32.2497,32.2771,32.1743,32.188,24800.0
2009-08-10 13:10:00,46.98,47.06,46.96,47.03,20500.0,32.188,32.2428,32.1743,32.2223,20500.0
2009-08-10 13:15:00,47.01,47.09,46.98,47.01,23800.0,32.2086,32.2634,32.188,32.2086,23800.0
2009-08-10 13:20:00,46.99,47.05,46.94,46.94,22000.0,32.1949,32.236,32.1606,32.1606,22000.0
2009-08-10 13:25:00,46.92,46.96,46.78,46.83,17000.0,32.1469,32.1743,32.051,32.0852,17000.0
2009-08-10 13:30:00,46.81,46.94,46.78,46.94,16000.0,32.0715,32.1606,32.051,32.1606,16000.0
2009-08-10 13:35:00,46.94,46.94,46.84,46.85,10200.0,32.1606,32.1606,32.0921,32.0989,10200.0
2009-08-10 13:40:00,46.85,46.89,46.81,46.89,12100.0,32.0989,32.1263,32.0715,32.1263,12100.0
2009-08-10 13:45:00,46.89,46.94,46.83,46.83,24700.0,32.1263,32.1606,32.0852,32.0852,24700.0
2009-08-10 13:50:00,46.84,46.9,46.73,46.77,30300.0,32.0921,32.1332,32.0167,32.0441,30300.0
2009-08-10 13:55:00,46.77,46.87,46.75,46.86,40300.0,32.0441,32.1126,32.0304,32.1058,40300.0
2009-08-10 14:00:00,46.84,46.95,46.84,46.9,25100.0,32.0921,32.1675,32.0921,32.1332,25100.0
2009-08-10 14:05:00,46.91,46.97,46.91,46.95,36100.0,32.14,32.1812,32.14,32.1675,36100.0
2009-08-10 14:10:00,46.96,46.98,46.87,46.87,21700.0,32.1743,32.188,32.1126,32.1126,21700.0
2009-08-10 14:15:00,46.87,46.87,46.72,46.79,27100.0,32.1126,32.1126,32.0099,32.0578,27100.0
2009-08-10 14:20:00,46.78,46.93,46.76,46.91,19200.0,32.051,32.1538,32.0373,32.14,19200.0
2009-08-10 14:25:00,46.93,47.01,46.88,46.97,33500.0,32.1538,32.2086,32.1195,32.1812,33500.0
2009-08-10 14:30:00,46.97,46.98,46.87,46.91,12000.0,32.1812,32.188,32.1126,32.14,12000.0
2009-08-10 14:35:00,46.9,46.97,46.88,46.95,16900.0,32.1332,32.1812,32.1195,32.1675,16900.0
2009-08-10 14:40:00,46.94,47.02,46.93,46.96,25800.0,32.1606,32.2154,32.1538,32.1743,25800.0
2009-08-10 14:45:00,46.97,46.98,46.93,46.97,22700.0,32.1812,32.188,32.1538,32.1812,22700.0
2009-08-10 14:50:00,46.97,46.97,46.91,46.96,36100.0,32.1812,32.1812,32.14,32.1743,36100.0
2009-08-10 14:55:00,46.97,47.09,46.96,47.07,25600.0,32.1812,32.2634,32.1743,32.2497,25600.0
2009-08-10 15:00:00,47.07,47.19,47.07,47.09,29500.0,32.2497,32.3319,32.2497,32.2634,29500.0
2009-08-10 15:05:00,47.09,47.11,47.02,47.1,35700.0,32.2634,32.2771,32.2154,32.2702,35700.0
2009-08-10 15:10:00,47.08,47.1,47.06,47.09,26900.0,32.2565,32.2702,32.2428,32.2634,26900.0
2009-08-10 15:15:00,47.08,47.13,47.07,47.1,21900.0,32.2565,32.2908,32.2497,32.2702,21900.0
2009-08-10 15:20:00,47.11,47.19,47.03,47.08,51200.0,32.2771,32.3319,32.2223,32.2565,51200.0
2009-08-10 15:25:00,47.08,47.26,47.03,47.08,73000.0,32.2565,32.3798,32.2223,32.2565,73000.0
2009-08-10 15:30:00,47.07,47.08,46.91,46.92,20900.0,32.2497,32.2565,32.14,32.1469,20900.0
2009-08-10 15:35:00,46.91,47.12,46.91,47.08,39100.0,32.14,32.2839,32.14,32.2565,39100.0
2009-08-10 15:40:00,47.08,47.25,47.01,47.25,87700.0,32.2565,32.373,32.2086,32.373,87700.0
2009-08-10 15:45:00,47.25,47.68,47.24,47.34,131500.0,32.373,32.6676,32.3661,32.4347,131500.0
2009-08-10 15:50:00,47.33,47.35,47.25,47.32,73000.0,32.4278,32.4415,32.373,32.421,73000.0
2009-08-10 15:55:00,47.33,47.37,47.31,47.37,123000.0,32.4278,32.4552,32.4141,32.4552,123000.0
2009-08-11 09:30:00,46.58,46.76,45.88,45.98,69500.0,31.914,32.0373,31.4344,31.5029,69500.0
2009-08-11 09:35:00,45.99,46.13,45.69,45.76,57200.0,31.5097,31.6056,31.3042,31.3521,57200.0
2009-08-11 09:40:00,45.75,45.9,45.63,45.76,61800.0,31.3453,31.4481,31.2631,31.3521,61800.0
2009-08-11 09:45:00,45.76,45.78,45.23,45.29,61400.0,31.3521,31.3658,30.989,31.0301,61400.0
2009-08-11 09:50:00,45.24,45.49,45.18,45.42,58200.0,30.9959,31.1671,30.9548,31.1192,58200.0
2009-08-11 09:55:00,45.41,45.79,45.4,45.75,46500.0,31.1123,31.3727,31.1055,31.3453,46500.0
2009-08-11 10:00:00,45.75,45.78,45.25,45.35,58200.0,31.3453,31.3658,31.0027,31.0712,58200.0
2009-08-11 10:05:00,45.33,45.63,45.33,45.49,69200.0,31.0575,31.2631,31.0575,31.1671,69200.0
2009-08-11 10:10:00,45.48,45.53,45.28,45.43,123500.0,31.1603,31.1946,31.0233,31.126,123500.0
2009-08-11 10:15:00,45.42,45.91,45.37,45.66,124000.0,31.1192,31.4549,31.0849,31.2836,124000.0
2009-08-11 10:20:00,45.66,45.71,45.57,45.58,24400.0,31.2836,31.3179,31.222,31.2288,24400.0
2009-08-11 10:25:00,45.57,45.59,45.32,45.33,34900.0,31.222,31.2357,31.0507,31.0575,34900.0
2009-08-11 10:30:00,45.33,45.4,45.26,45.39,38400.0,31.0575,31.1055,31.0096,31.0986,38400.0
2009-08-11 10:35:00,45.38,45.38,45.05,45.13,44000.0,31.0918,31.0918,30.8657,30.9205,44000.0
2009-08-11 10:40:00,45.11,45.17,45.05,45.13,67700.0,30.9068,30.9479,30.8657,30.9205,67700.0
2009-08-11 10:45:00,45.12,45.15,44.81,44.84,160700.0,30.9136,30.9342,30.7012,30.7218,160700.0
2009-08-11 10:50:00,44.84,45.07,44.84,45.0,73200.0,30.7218,30.8794,30.7218,30.8314,73200.0
2009-08-11 10:55:00,44.98,45.32,44.98,45.29,50200.0,30.8177,31.0507,30.8177,31.0301,50200.0
2009-08-11 11:00:00,45.25,45.25,45.08,45.09,37800.0,31.0027,31.0027,30.8862,30.8931,37800.0
2009-08-11 11:05:00,45.06,45.08,45.01,45.05,23700.0,30.8725,30.8862,30.8383,30.8657,23700.0
2009-08-11 11:10:00,45.04,45.04,44.92,44.92,14200.0,30.8588,30.8588,30.7766,30.7766,14200.0
2009-08-11 11:15:00,44.91,44.97,44.9,44.9,16900.0,30.7698,30.8109,30.7629,30.7629,16900.0
2009-08-11 11:20:00,44.9,45.0,44.9,44.97,11600.0,30.7629,30.8314,30.7629,30.8109,11600.0
2009-08-11 11:25:00,44.97,44.99,44.9,44.99,13700.0,30.8109,30.8246,30.7629,30.8246,13700.0
2009-08-11 11:30:00,44.98,45.03,44.97,44.99,14400.0,30.8177,30.852,30.8109,30.8246,14400.0
2009-08-11 11:35:00,44.97,44.99,44.9,44.9,16100.0,30.8109,30.8246,30.7629,30.7629,16100.0
2009-08-11 11:40:00,44.9,45.0,44.88,44.99,19500.0,30.7629,30.8314,30.7492,30.8246,19500.0
2009-08-11 11:45:00,44.97,44.99,44.83,44.83,18500.0,30.8109,30.8246,30.715,30.715,18500.0
2009-08-11 11:50:00,44.82,44.83,44.73,44.75,21400.0,30.7081,30.715,30.6464,30.6601,21400.0
2009-08-11 11:55:00,44.75,44.84,44.73,44.8,27400.0,30.6601,30.7218,30.6464,30.6944,27400.0
2009-08-11 12:00:00,44.78,44.79,44.69,44.72,22600.0,30.6807,30.6875,30.619,30.6396,22600.0
2009-08-11 12:05:00,44.69,44.81,44.68,44.81,22400.0,30.619,30.7012,30.6122,30.7012,22400.0
2009-08-11 12:10:00,44.83,44.91,44.79,44.91,13400.0,30.715,30.7698,30.6875,30.7698,13400.0
2009-08-11 12:15:00,44.88,45.01,44.88,44.99,15800.0,30.7492,30.8383,30.7492,30.8246,15800.0
2009-08-11 12:20:00,45.02,45.07,44.98,44.99,17600.0,30.8451,30.8794,30.8177,30.8246,17600.0
2009-08-11 12:25:00,44.99,45.0,44.94,44.99,17100.0,30.8246,30.8314,30.7903,30.8246,17100.0
2009-08-11 12:30:00,44.99,45.08,44.99,45.08,22600.0,30.8246,30.8862,30.8246,30.8862,22600.0
2009-08-11 12:35:00,45.08,45.09,45.05,45.09,7600.0,30.8862,30.8931,30.8657,30.8931,7600.0
2009-08-11 12:40:00,45.08,45.1,44.99,44.99,8700.0,30.8862,30.8999,30.8246,30.8246,8700.0
2009-08-11 12:45:00,44.99,45.0,44.84,44.84,8100.0,30.8246,30.8314,30.7218,30.7218,8100.0
2009-08-11 12:50:00,44.84,44.85,44.69,44.73,22000.0,30.7218,30.7287,30.619,30.6464,22000.0
2009-08-11 12:55:00,44.75,44.88,44.74,44.86,9300.0,30.6601,30.7492,30.6533,30.7355,9300.0
2009-08-11 13:00:00,44.86,45.04,44.86,45.02,15200.0,30.7355,30.8588,30.7355,30.8451,15200.0
2009-08-11 13:05:00,45.03,45.09,45.03,45.09,20400.0,30.852,30.8931,30.852,30.8931,20400.0
2009-08-11 13:10:00,45.07,45.09,44.99,44.99,10600.0,30.8794,30.8931,30.8246,30.8246,10600.0
2009-08-11 13:15:00,44.99,45.08,44.97,45.06,10900.0,30.8246,30.8862,30.8109,30.8725,10900.0
2009-08-11 13:20:00,45.06,45.09,45.01,45.01,14000.0,30.8725,30.8931,30.8383,30.8383,14000.0
2009-08-11 13:25:00,45.03,45.03,44.83,44.83,25500.0,30.852,30.852,30.715,30.715,25500.0
2009-08-11 13:30:00,44.84,44.98,44.83,44.96,22500.0,30.7218,30.8177,30.715,30.804,22500.0
2009-08-11 13:35:00,44.96,44.98,44.9,44.9,9300.0,30.804,30.8177,30.7629,30.7629,9300.0
2009-08-11 13:40:00,44.9,44.94,44.87,44.91,9600.0,30.7629,30.7903,30.7424,30.7698,9600.0
2009-08-11 13:45:00,44.92,44.94,44.88,44.88,10400.0,30.7766,30.7903,30.7492,30.7492,10400.0
2009-08-11 13:50:00,44.88,44.93,44.88,44.93,9800.0,30.7492,30.7835,30.7492,30.7835,9800.0
2009-08-11 13:55:00,44.92,44.93,44.89,44.9,19800.0,30.7766,30.7835,30.7561,30.7629,19800.0
2009-08-11 14:00:00,44.92,44.97,44.9,44.95,36500.0,30.7766,30.8109,30.7629,30.7972,36500.0
2009-08-11 14:05:00,44.96,45.37,44.96,45.3,88300.0,30.804,31.0849,30.804,31.037,88300.0
2009-08-11 14:10:00,45.29,45.32,45.14,45.16,150000.0,31.0301,31.0507,30.9273,30.941,150000.0
2009-08-11 14:15:00,45.17,45.23,45.16,45.2,43400.0,30.9479,30.989,30.941,30.9685,43400.0
2009-08-11 14:20:00,45.2,45.24,45.16,45.2,45100.0,30.9685,30.9959,30.941,30.9685,45100.0
2009-08-11 14:25:00,45.2,45.3,45.1,45.15,104900.0,30.9685,31.037,30.8999,30.9342,104900.0
2009-08-11 14:30:00,45.16,45.18,45.14,45.15,13700.0,30.941,30.9548,30.9273,30.9342,13700.0
2009-08-11 14:35:00,45.14,45.16,45.04,45.04,18000.0,30.9273,30.941,30.8588,30.8588,18000.0
2009-08-11 14:40:00,45.05,45.06,44.96,44.98,20400.0,30.8657,30.8725,30.804,30.8177,20400.0
2009-08-11 14:45:00,44.98,45.0,44.83,44.9,29800.0,30.8177,30.8314,30.715,30.7629,29800.0
2009-08-11 14:50:00,44.9,45.04,44.89,45.02,22100.0,30.7629,30.8588,30.7561,30.8451,22100.0
2009-08-11 14:55:00,45.0,45.04,44.94,45.04,11800.0,30.8314,30.8588,30.7903,30.8588,11800.0
2009-08-11 15:00:00,45.06,45.11,44.96,45.11,56700.0,30.8725,30.9068,30.804,30.9068,56700.0
2009-08-11 15:05:00,45.11,45.28,45.1,45.21,80600.0,30.9068,31.0233,30.8999,30.9753,80600.0
2009-08-11 15:10:00,45.2,45.22,45.13,45.17,46900.0,30.9685,30.9822,30.9205,30.9479,46900.0
2009-08-11 15:15:00,45.21,45.21,45.11,45.15,20300.0,30.9753,30.9753,30.9068,30.9342,20300.0
2009-08-11 15:20:00,45.15,45.18,45.11,45.16,31900.0,30.9342,30.9548,30.9068,30.941,31900.0
2009-08-11 15:25:00,45.17,45.25,45.16,45.19,28000.0,30.9479,31.0027,30.941,30.9616,28000.0
2009-08-11 15:30:00,45.18,45.18,45.1,45.1,38300.0,30.9548,30.9548,30.8999,30.8999,38300.0
2009-08-11 15:35:00,45.1,45.15,45.09,45.09,32400.0,30.8999,30.9342,30.8931,30.8931,32400.0
2009-08-11 15:40:00,45.11,45.31,45.07,45.19,72100.0,30.9068,31.0438,30.8794,30.9616,72100.0
2009-08-11 15:45:00,45.19,45.27,45.16,45.24,49500.0,30.9616,31.0164,30.941,30.9959,49500.0
2009-08-11 15:50:00,45.24,45.26,45.1,45.1,103800.0,30.9959,31.0096,30.8999,30.8999,103800.0
2009-08-11 15:55:00,45.1,45.13,45.04,45.06,168600.0,30.8999,30.9205,30.8588,30.8725,168600.0
2009-08-12 09:30:00,45.44,45.47,44.82,45.39,58900.0,31.1329,31.1534,30.7081,31.0986,58900.0
2009-08-12 09:35:00,45.4,45.6,45.38,45.39,48000.0,31.1055,31.2425,31.0918,31.0986,48000.0
2009-08-12 09:40:00,45.41,45.6,45.39,45.55,40700.0,31.1123,31.2425,31.0986,31.2083,40700.0
2009-08-12 09:45:00,45.52,45.58,45.41,45.46,37500.0,31.1877,31.2288,31.1123,31.1466,37500.0
2009-08-12 09:50:00,45.47,45.59,45.45,45.52,42200.0,31.1534,31.2357,31.1397,31.1877,42200.0
2009-08-12 09:55:00,45.54,45.78,45.52,45.72,73100.0,31.2014,31.3658,31.1877,31.3247,73100.0
2009-08-12 10:00:00,45.73,46.25,45.73,46.23,91600.0,31.3316,31.6879,31.3316,31.6742,91600.0
2009-08-12 10:05:00,46.23,46.26,46.11,46.23,44800.0,31.6742,31.6947,31.5919,31.6742,44800.0
2009-08-12 10:10:00,46.23,46.25,46.07,46.17,26700.0,31.6742,31.6879,31.5645,31.633,26700.0
2009-08-12 10:15:00,46.2,46.46,46.14,46.36,187400.0,31.6536,31.8317,31.6125,31.7632,187400.0
2009-08-12 10:20:00,46.37,46.55,46.35,46.52,46000.0,31.7701,31.8934,31.7564,31.8728,46000.0
2009-08-12 10:25:00,46.51,46.55,46.34,46.36,39600.0,31.866,31.8934,31.7495,31.7632,39600.0
2009-08-12 10:30:00,46.35,46.35,45.97,45.99,61300.0,31.7564,31.7564,31.496,31.5097,61300.0
2009-08-12 10:35:00,45.98,46.02,45.87,45.99,65300.0,31.5029,31.5303,31.4275,31.5097,65300.0
2009-08-12 10:40:00,45.97,46.06,45.95,46.04,29300.0,31.496,31.5577,31.4823,31.544,29300.0
2009-08-12 10:45:00,46.03,46.05,45.95,46.05,32500.0,31.5371,31.5508,31.4823,31.5508,32500.0
2009-08-12 10:50:00,46.05,46.22,46.02,46.21,27600.0,31.5508,31.6673,31.5303,31.6604,27600.0
2009-08-12 10:55:00,46.21,46.21,46.09,46.11,24400.0,31.6604,31.6604,31.5782,31.5919,24400.0
2009-08-12 11:00:00,46.13,46.14,45.98,46.01,26800.0,31.6056,31.6125,31.5029,31.5234,26800.0
2009-08-12 11:05:00,46.0,46.04,46.0,46.03,20400.0,31.5166,31.544,31.5166,31.5371,20400.0
2009-08-12 11:10:00,46.03,46.09,46.03,46.09,20200.0,31.5371,31.5782,31.5371,31.5782,20200.0
2009-08-12 11:15:00,46.09,46.12,46.08,46.1,21400.0,31.5782,31.5988,31.5714,31.5851,21400.0
2009-08-12 11:20:00,46.09,46.17,46.09,46.17,26400.0,31.5782,31.633,31.5782,31.633,26400.0
2009-08-12 11:25:00,46.16,46.18,46.12,46.12,17600.0,31.6262,31.6399,31.5988,31.5988,17600.0
2009-08-12 11:30:00,46.12,46.14,46.09,46.1,16700.0,31.5988,31.6125,31.5782,31.5851,16700.0
2009-08-12 11:35:00,46.1,46.12,46.02,46.02,20600.0,31.5851,31.5988,31.5303,31.5303,20600.0
2009-08-12 11:40:00,46.03,46.03,45.95,45.96,19800.0,31.5371,31.5371,31.4823,31.4892,19800.0
2009-08-12 11:45:00,45.95,46.05,45.94,46.03,26800.0,31.4823,31.5508,31.4755,31.5371,26800.0
2009-08-12 11:50:00,46.03,46.05,45.96,45.99,20700.0,31.5371,31.5508,31.4892,31.5097,20700.0
2009-08-12 11:55:00,45.98,46.04,45.97,46.03,17100.0,31.5029,31.544,31.496,31.5371,17100.0
2009-08-12 12:00:00,46.04,46.04,45.96,45.98,25700.0,31.544,31.544,31.4892,31.5029,25700.0
2009-08-12 12:05:00,45.99,46.04,45.98,46.02,17100.0,31.5097,31.544,31.5029,31.5303,17100.0
2009-08-12 12:10:00,46.0,46.02,45.93,45.96,22800.0,31.5166,31.5303,31.4686,31.4892,22800.0
2009-08-12 12:15:00,45.96,46.0,45.96,45.99,9600.0,31.4892,31.5166,31.4892,31.5097,9600.0
2009-08-12 12:20:00,46.0,46.0,45.88,45.95,14000.0,31.5166,31.5166,31.4344,31.4823,14000.0
2009-08-12 12:25:00,45.94,46.03,45.94,46.0,12300.0,31.4755,31.5371,31.4755,31.5166,12300.0
2009-08-12 12:30:00,46.01,46.01,45.97,45.97,11500.0,31.5234,31.5234,31.496,31.496,11500.0
2009-08-12 12:35:00,45.96,46.09,45.96,46.08,13000.0,31.4892,31.5782,31.4892,31.5714,13000.0
2009-08-12 12:40:00,46.07,46.08,46.02,46.04,6500.0,31.5645,31.5714,31.5303,31.544,6500.0
2009-08-12 12:45:00,46.04,46.05,46.0,46.02,11400.0,31.544,31.5508,31.5166,31.5303,11400.0
2009-08-12 12:50:00,46.02,46.11,46.0,46.04,17700.0,31.5303,31.5919,31.5166,31.544,17700.0
2009-08-12 12:55:00,46.04,46.13,46.01,46.13,16600.0,31.544,31.6056,31.5234,31.6056,16600.0
2009-08-12 13:00:00,46.11,46.16,46.01,46.02,10300.0,31.5919,31.6262,31.5234,31.5303,10300.0
2009-08-12 13:05:00,46.02,46.14,46.02,46.14,19200.0,31.5303,31.6125,31.5303,31.6125,19200.0
2009-08-12 13:10:00,46.13,46.21,46.09,46.09,17900.0,31.6056,31.6604,31.5782,31.5782,17900.0
2009-08-12 13:15:00,46.09,46.11,46.02,46.03,13200.0,31.5782,31.5919,31.5303,31.5371,13200.0
2009-08-12 13:20:00,46.04,46.11,46.03,46.11,16900.0,31.544,31.5919,31.5371,31.5919,16900.0
2009-08-12 13:25:00,46.11,46.13,46.08,46.08,17300.0,31.5919,31.6056,31.5714,31.5714,17300.0
2009-08-12 13:30:00,46.1,46.1,46.03,46.04,12600.0,31.5851,31.5851,31.5371,31.544,12600.0
2009-08-12 13:35:00,46.06,46.06,46.01,46.05,12900.0,31.5577,31.5577,31.5234,31.5508,12900.0
2009-08-12 13:40:00,46.06,46.07,46.02,46.03,12900.0,31.5577,31.5645,31.5303,31.5371,12900.0
2009-08-12 13:45:00,46.02,46.05,46.02,46.04,8000.0,31.5303,31.5508,31.5303,31.544,8000.0
2009-08-12 13:50:00,46.04,46.06,46.01,46.05,14800.0,31.544,31.5577,31.5234,31.5508,14800.0
2009-08-12 13:55:00,46.05,46.05,45.97,46.03,17700.0,31.5508,31.5508,31.496,31.5371,17700.0
2009-08-12 14:00:00,46.03,46.05,46.0,46.01,6500.0,31.5371,31.5508,31.5166,31.5234,6500.0
2009-08-12 14:05:00,46.0,46.06,45.98,46.0,101200.0,31.5166,31.5577,31.5029,31.5166,101200.0
2009-08-12 14:10:00,46.0,46.11,46.0,46.11,15000.0,31.5166,31.5919,31.5166,31.5919,15000.0
2009-08-12 14:15:00,46.09,46.23,45.91,46.02,50700.0,31.5782,31.6742,31.4549,31.5303,50700.0
2009-08-12 14:20:00,46.01,46.21,46.0,46.08,29300.0,31.5234,31.6604,31.5166,31.5714,29300.0
2009-08-12 14:25:00,46.06,46.14,45.88,45.88,39600.0,31.5577,31.6125,31.4344,31.4344,39600.0
2009-08-12 14:30:00,45.87,46.07,45.8,46.05,35400.0,31.4275,31.5645,31.3795,31.5508,35400.0
2009-08-12 14:35:00,46.04,46.08,45.94,45.96,22400.0,31.544,31.5714,31.4755,31.4892,22400.0
2009-08-12 14:40:00,45.96,45.96,45.84,45.88,18500.0,31.4892,31.4892,31.4069,31.4344,18500.0
2009-08-12 14:45:00,45.89,46.04,45.89,46.0,21500.0,31.4412,31.544,31.4412,31.5166,21500.0
2009-08-12 14:50:00,46.0,46.36,45.95,46.34,34900.0,31.5166,31.7632,31.4823,31.7495,34900.0
2009-08-12 14:55:00,46.34,46.53,46.31,46.51,49200.0,31.7495,31.8797,31.729,31.866,49200.0
2009-08-12 15:00:00,46.54,46.66,46.49,46.5,43700.0,31.8865,31.9688,31.8523,31.8591,43700.0
2009-08-12 15:05:00,46.5,46.61,46.5,46.61,34500.0,31.8591,31.9345,31.8591,31.9345,34500.0
2009-08-12 15:10:00,46.6,46.68,46.57,46.6,37900.0,31.9277,31.9825,31.9071,31.9277,37900.0
2009-08-12 15:15:00,46.6,46.67,46.56,46.59,30100.0,31.9277,31.9756,31.9002,31.9208,30100.0
2009-08-12 15:20:00,46.6,46.61,46.44,46.59,35300.0,31.9277,31.9345,31.818,31.9208,35300.0
2009-08-12 15:25:00,46.58,46.68,46.58,46.66,39700.0,31.914,31.9825,31.914,31.9688,39700.0
2009-08-12 15:30:00,46.68,46.71,46.6,46.71,26600.0,31.9825,32.003,31.9277,32.003,26600.0
2009-08-12 15:35:00,46.72,46.76,46.66,46.74,51000.0,32.0099,32.0373,31.9688,32.0236,51000.0
2009-08-12 15:40:00,46.74,46.74,46.54,46.61,61100.0,32.0236,32.0236,31.8865,31.9345,61100.0
2009-08-12 15:45:00,46.61,46.66,46.47,46.55,75700.0,31.9345,31.9688,31.8386,31.8934,75700.0
2009-08-12 15:50:00,46.55,46.56,46.29,46.31,114000.0,31.8934,31.9002,31.7153,31.729,114000.0
2009-08-12 15:55:00,46.32,46.43,46.31,46.37,159900.0,31.7358,31.8112,31.729,31.7701,159900.0
2009-08-13 09:30:00,46.88,46.95,46.69,46.84,39900.0,32.1195,32.1675,31.9893,32.0921,39900.0
2009-08-13 09:35:00,46.87,46.9,46.52,46.78,59800.0,32.1126,32.1332,31.8728,32.051,59800.0
2009-08-13 09:40:00,46.72,46.94,46.55,46.73,9600.0,32.0099,32.1606,31.8934,32.0167,9600.0
2009-08-13 09:45:00,46.71,46.8,46.66,46.67,11700.0,32.003,32.0647,31.9688,31.9756,11700.0
2009-08-13 09:50:00,46.61,46.62,46.21,46.27,43100.0,31.9345,31.9414,31.6604,31.7016,43100.0
2009-08-13 09:55:00,46.25,46.48,46.18,46.45,31500.0,31.6879,31.8454,31.6399,31.8249,31500.0
2009-08-13 10:00:00,46.45,46.74,46.32,46.7,34900.0,31.8249,32.0236,31.7358,31.9962,34900.0
2009-08-13 10:05:00,46.71,46.97,46.71,46.82,24300.0,32.003,32.1812,32.003,32.0784,24300.0
2009-08-13 10:10:00,46.8,47.07,46.7,46.7,36200.0,32.0647,32.2497,31.9962,31.9962,36200.0
2009-08-13 10:15:00,46.72,46.79,46.6,46.7,25900.0,32.0099,32.0578,31.9277,31.9962,25900.0
2009-08-13 10:20:00,46.71,47.01,46.71,47.01,23700.0,32.003,32.2086,32.003,32.2086,23700.0
2009-08-13 10:25:00,47.0,47.01,46.91,47.0,13200.0,32.2017,32.2086,32.14,32.2017,13200.0
2009-08-13 10:30:00,47.0,47.0,46.92,46.94,34100.0,32.2017,32.2017,32.1469,32.1606,34100.0
2009-08-13 10:35:00,46.97,47.29,46.96,47.24,32100.0,32.1812,32.4004,32.1743,32.3661,32100.0
2009-08-13 10:40:00,47.26,47.51,47.23,47.4,72100.0,32.3798,32.5511,32.3593,32.4758,72100.0
2009-08-13 10:45:00,47.4,47.73,47.39,47.61,94200.0,32.4758,32.7019,32.4689,32.6196,94200.0
2009-08-13 10:50:00,47.61,47.69,47.5,47.64,68500.0,32.6196,32.6745,32.5443,32.6402,68500.0
2009-08-13 10:55:00,47.64,47.78,47.6,47.76,26100.0,32.6402,32.7361,32.6128,32.7224,26100.0
2009-08-13 11:00:00,47.78,47.96,47.75,47.96,37500.0,32.7361,32.8594,32.7156,32.8594,37500.0
2009-08-13 11:05:00,47.95,47.98,47.92,47.96,43000.0,32.8526,32.8732,32.832,32.8594,43000.0
2009-08-13 11:10:00,47.96,47.96,47.8,47.81,30700.0,32.8594,32.8594,32.7498,32.7567,30700.0
2009-08-13 11:15:00,47.81,47.98,47.79,47.98,43400.0,32.7567,32.8732,32.743,32.8732,43400.0
2009-08-13 11:20:00,47.98,47.98,47.77,47.92,67100.0,32.8732,32.8732,32.7293,32.832,67100.0
2009-08-13 11:25:00,47.92,47.94,47.78,47.8,45400.0,32.832,32.8457,32.7361,32.7498,45400.0
2009-08-13 11:30:00,47.8,47.95,47.8,47.94,36200.0,32.7498,32.8526,32.7498,32.8457,36200.0
2009-08-13 11:35:00,47.95,48.0,47.8,47.86,35800.0,32.8526,32.8869,32.7498,32.7909,35800.0
2009-08-13 11:40:00,47.85,47.97,47.79,47.93,46600.0,32.7841,32.8663,32.743,32.8389,46600.0
2009-08-13 11:45:00,47.92,48.22,47.91,48.18,63500.0,32.832,33.0376,32.8252,33.0102,63500.0
2009-08-13 11:50:00,48.18,48.35,48.17,48.22,34500.0,33.0102,33.1267,33.0033,33.0376,34500.0
2009-08-13 11:55:00,48.23,48.29,48.15,48.16,31100.0,33.0444,33.0855,32.9896,32.9965,31100.0
2009-08-13 12:00:00,48.15,48.17,48.02,48.06,35600.0,32.9896,33.0033,32.9006,32.928,35600.0
2009-08-13 12:05:00,48.06,48.14,48.06,48.14,31600.0,32.928,32.9828,32.928,32.9828,31600.0
2009-08-13 12:10:00,48.14,48.22,48.13,48.22,24800.0,32.9828,33.0376,32.9759,33.0376,24800.0
2009-08-13 12:15:00,48.22,48.29,48.19,48.25,30800.0,33.0376,33.0855,33.017,33.0581,30800.0
2009-08-13 12:20:00,48.25,48.26,48.13,48.16,25900.0,33.0581,33.065,32.9759,32.9965,25900.0
2009-08-13 12:25:00,48.15,48.2,48.08,48.08,21300.0,32.9896,33.0239,32.9417,32.9417,21300.0
2009-08-13 12:30:00,48.08,48.15,48.01,48.15,16300.0,32.9417,32.9896,32.8937,32.9896,16300.0
2009-08-13 12:35:00,48.15,48.23,48.12,48.21,19200.0,32.9896,33.0444,32.9691,33.0307,19200.0
2009-08-13 12:40:00,48.22,48.22,48.17,48.19,19800.0,33.0376,33.0376,33.0033,33.017,19800.0
2009-08-13 12:45:00,48.2,48.24,48.12,48.12,36400.0,33.0239,33.0513,32.9691,32.9691,36400.0
2009-08-13 12:50:00,48.12,48.12,47.94,47.99,28100.0,32.9691,32.9691,32.8457,32.88,28100.0
2009-08-13 12:55:00,47.99,47.99,47.91,47.91,15900.0,32.88,32.88,32.8252,32.8252,15900.0
2009-08-13 13:00:00,47.92,48.2,47.92,48.13,27800.0,32.832,33.0239,32.832,32.9759,27800.0
2009-08-13 13:05:00,48.11,48.11,47.96,47.96,26200.0,32.9622,32.9622,32.8594,32.8594,26200.0
2009-08-13 13:10:00,47.97,48.07,47.85,47.88,29900.0,32.8663,32.9348,32.7841,32.8046,29900.0
2009-08-13 13:15:00,47.88,47.92,47.75,47.8,26800.0,32.8046,32.832,32.7156,32.7498,26800.0
2009-08-13 13:20:00,47.82,47.86,47.8,47.83,24100.0,32.7635,32.7909,32.7498,32.7704,24100.0
2009-08-13 13:25:00,47.82,47.91,47.79,47.83,20200.0,32.7635,32.8252,32.743,32.7704,20200.0
2009-08-13 13:30:00,47.85,47.99,47.85,47.98,27500.0,32.7841,32.88,32.7841,32.8732,27500.0
2009-08-13 13:35:00,48.0,48.05,47.97,48.04,29600.0,32.8869,32.9211,32.8663,32.9143,29600.0
2009-08-13 13:40:00,48.03,48.04,47.98,47.98,23000.0,32.9074,32.9143,32.8732,32.8732,23000.0
2009-08-13 13:45:00,47.99,48.05,47.95,48.05,19700.0,32.88,32.9211,32.8526,32.9211,19700.0
2009-08-13 13:50:00,48.04,48.09,47.87,47.89,33100.0,32.9143,32.9485,32.7978,32.8115,33100.0
2009-08-13 13:55:00,47.9,48.0,47.87,47.99,25100.0,32.8183,32.8869,32.7978,32.88,25100.0
2009-08-13 14:00:00,48.0,48.07,47.87,47.91,32300.0,32.8869,32.9348,32.7978,32.8252,32300.0
2009-08-13 14:05:00,47.91,47.92,47.79,47.8,34500.0,32.8252,32.832,32.743,32.7498,34500.0
2009-08-13 14:10:00,47.81,47.81,47.72,47.78,27000.0,32.7567,32.7567,32.695,32.7361,27000.0
2009-08-13 14:15:00,47.76,47.86,47.65,47.86,33700.0,32.7224,32.7909,32.6471,32.7909,33700.0
2009-08-13 14:20:00,47.84,47.94,47.8,47.89,34600.0,32.7772,32.8457,32.7498,32.8115,34600.0
2009-08-13 14:25:00,47.9,48.09,47.9,48.08,32900.0,32.8183,32.9485,32.8183,32.9417,32900.0
2009-08-13 14:30:00,48.09,48.27,48.07,48.21,89400.0,32.9485,33.0718,32.9348,33.0307,89400.0
2009-08-13 14:35:00,48.2,48.35,48.18,48.33,42500.0,33.0239,33.1267,33.0102,33.113,42500.0
2009-08-13 14:40:00,48.33,48.49,48.32,48.46,36900.0,33.113,33.2226,33.1061,33.202,36900.0
2009-08-13 14:45:00,48.46,48.46,48.31,48.32,31500.0,33.202,33.202,33.0992,33.1061,31500.0
2009-08-13 14:50:00,48.31,48.36,48.26,48.28,31600.0,33.0992,33.1335,33.065,33.0787,31600.0
2009-08-13 14:55:00,48.28,48.36,48.13,48.13,37400.0,33.0787,33.1335,32.9759,32.9759,37400.0
2009-08-13 15:00:00,48.15,48.32,48.11,48.3,35000.0,32.9896,33.1061,32.9622,33.0924,35000.0
2009-08-13 15:05:00,48.31,48.32,48.17,48.24,44400.0,33.0992,33.1061,33.0033,33.0513,44400.0
2009-08-13 15:10:00,48.24,48.4,48.23,48.37,43500.0,33.0513,33.1609,33.0444,33.1404,43500.0
2009-08-13 15:15:00,48.36,48.46,48.32,48.32,46800.0,33.1335,33.202,33.1061,33.1061,46800.0
2009-08-13 15:20:00,48.33,48.39,48.31,48.37,46800.0,33.113,33.1541,33.0992,33.1404,46800.0
2009-08-13 15:25:00,48.38,48.48,48.37,48.48,42900.0,33.1472,33.2157,33.1404,33.2157,42900.0
2009-08-13 15:30:00,48.48,48.61,48.45,48.58,78700.0,33.2157,33.3048,33.1952,33.2842,78700.0
2009-08-13 15:35:00,48.56,48.6,48.53,48.59,52300.0,33.2705,33.2979,33.25,33.2911,52300.0
2009-08-13 15:40:00,48.59,48.71,48.56,48.67,107600.0,33.2911,33.3733,33.2705,33.3459,107600.0
2009-08-13 15:45:00,48.67,48.67,48.46,48.46,65000.0,33.3459,33.3459,33.202,33.202,65000.0
2009-08-13 15:50:00,48.46,48.47,48.36,48.43,117400.0,33.202,33.2089,33.1335,33.1815,117400.0
2009-08-13 15:55:00,48.43,48.54,48.39,48.53,158400.0,33.1815,33.2568,33.1541,33.25,158400.0
2009-08-14 09:30:00,48.7,48.7,47.98,48.07,43800.0,33.3665,33.3665,32.8732,32.9348,43800.0
2009-08-14 09:35:00,48.11,48.26,47.78,47.86,51700.0,32.9622,33.065,32.7361,32.7909,51700.0
2009-08-14 09:40:00,47.85,47.89,47.52,47.57,40800.0,32.7841,32.8115,32.558,32.5922,40800.0
2009-08-14 09:45:00,47.56,47.56,47.37,47.43,48200.0,32.5854,32.5854,32.4552,32.4963,48200.0
2009-08-14 09:50:00,47.4,47.54,47.39,47.41,29100.0,32.4758,32.5717,32.4689,32.4826,29100.0
2009-08-14 09:55:00,47.38,47.38,46.86,47.0,69200.0,32.4621,32.4621,32.1058,32.2017,69200.0
2009-08-14 10:00:00,47.0,47.08,46.86,46.89,98200.0,32.2017,32.2565,32.1058,32.1263,98200.0
2009-08-14 10:05:00,46.89,47.3,46.86,47.24,96200.0,32.1263,32.4073,32.1058,32.3661,96200.0
2009-08-14 10:10:00,47.26,47.34,47.1,47.25,56000.0,32.3798,32.4347,32.2702,32.373,56000.0
2009-08-14 10:15:00,47.24,47.28,47.01,47.18,57100.0,32.3661,32.3936,32.2086,32.325,57100.0
2009-08-14 10:20:00,47.17,47.18,46.87,46.96,59500.0,32.3182,32.325,32.1126,32.1743,59500.0
2009-08-14 10:25:00,46.96,47.16,46.96,47.13,36500.0,32.1743,32.3113,32.1743,32.2908,36500.0
2009-08-14 10:30:00,47.13,47.2,46.88,46.9,51600.0,32.2908,32.3387,32.1195,32.1332,51600.0
2009-08-14 10:35:00,46.9,46.91,46.66,46.75,40000.0,32.1332,32.14,31.9688,32.0304,40000.0
2009-08-14 10:40:00,46.74,46.93,46.7,46.92,31200.0,32.0236,32.1538,31.9962,32.1469,31200.0
2009-08-14 10:45:00,46.92,46.96,46.83,46.93,27000.0,32.1469,32.1743,32.0852,32.1538,27000.0
2009-08-14 10:50:00,46.91,46.92,46.62,46.65,17800.0,32.14,32.1469,31.9414,31.9619,17800.0
2009-08-14 10:55:00,46.62,46.71,46.6,46.63,25700.0,31.9414,32.003,31.9277,31.9482,25700.0
2009-08-14 11:00:00,46.64,46.72,46.55,46.72,43300.0,31.9551,32.0099,31.8934,32.0099,43300.0
2009-08-14 11:05:00,46.72,46.83,46.64,46.69,42800.0,32.0099,32.0852,31.9551,31.9893,42800.0
2009-08-14 11:10:00,46.69,46.76,46.65,46.75,27000.0,31.9893,32.0373,31.9619,32.0304,27000.0
2009-08-14 11:15:00,46.76,46.78,46.58,46.64,27400.0,32.0373,32.051,31.914,31.9551,27400.0
2009-08-14 11:20:00,46.63,46.68,46.61,46.63,18500.0,31.9482,31.9825,31.9345,31.9482,18500.0
2009-08-14 11:25:00,46.63,46.64,46.47,46.48,27000.0,31.9482,31.9551,31.8386,31.8454,27000.0
2009-08-14 11:30:00,46.48,46.48,46.35,46.47,22800.0,31.8454,31.8454,31.7564,31.8386,22800.0
2009-08-14 11:35:00,46.47,46.53,46.43,46.48,21100.0,31.8386,31.8797,31.8112,31.8454,21100.0
2009-08-14 11:40:00,46.47,46.47,46.36,46.39,23100.0,31.8386,31.8386,31.7632,31.7838,23100.0
2009-08-14 11:45:00,46.4,46.43,46.37,46.37,7200.0,31.7906,31.8112,31.7701,31.7701,7200.0
2009-08-14 11:50:00,46.37,46.37,46.23,46.25,17500.0,31.7701,31.7701,31.6742,31.6879,17500.0
2009-08-14 11:55:00,46.25,46.31,46.23,46.27,15000.0,31.6879,31.729,31.6742,31.7016,15000.0
2009-08-14 12:00:00,46.27,46.31,46.26,46.27,12500.0,31.7016,31.729,31.6947,31.7016,12500.0
2009-08-14 12:05:00,46.26,46.28,46.24,46.25,17800.0,31.6947,31.7084,31.681,31.6879,17800.0
2009-08-14 12:10:00,46.25,46.31,46.23,46.28,15400.0,31.6879,31.729,31.6742,31.7084,15400.0
2009-08-14 12:15:00,46.28,46.41,46.25,46.41,20400.0,31.7084,31.7975,31.6879,31.7975,20400.0
2009-08-14 12:20:00,46.41,46.49,46.41,46.44,21700.0,31.7975,31.8523,31.7975,31.818,21700.0
2009-08-14 12:25:00,46.44,46.47,46.39,46.4,14300.0,31.818,31.8386,31.7838,31.7906,14300.0
2009-08-14 12:30:00,46.39,46.4,46.36,46.39,12700.0,31.7838,31.7906,31.7632,31.7838,12700.0
2009-08-14 12:35:00,46.38,46.44,46.38,46.4,8600.0,31.7769,31.818,31.7769,31.7906,8600.0
2009-08-14 12:40:00,46.4,46.41,46.25,46.27,17400.0,31.7906,31.7975,31.6879,31.7016,17400.0
2009-08-14 12:45:00,46.26,46.32,46.24,46.31,20300.0,31.6947,31.7358,31.681,31.729,20300.0
2009-08-14 12:50:00,46.31,46.33,46.31,46.32,13100.0,31.729,31.7427,31.729,31.7358,13100.0
2009-08-14 12:55:00,46.31,46.39,46.31,46.39,15000.0,31.729,31.7838,31.729,31.7838,15000.0
2009-08-14 13:00:00,46.38,46.39,46.33,46.35,17700.0,31.7769,31.7838,31.7427,31.7564,17700.0
2009-08-14 13:05:00,46.36,46.36,46.27,46.29,13800.0,31.7632,31.7632,31.7016,31.7153,13800.0
2009-08-14 13:10:00,46.29,46.36,46.27,46.33,12300.0,31.7153,31.7632,31.7016,31.7427,12300.0
2009-08-14 13:15:00,46.35,46.42,46.31,46.42,10400.0,31.7564,31.8043,31.729,31.8043,10400.0
2009-08-14 13:20:00,46.42,46.46,46.41,46.45,17300.0,31.8043,31.8317,31.7975,31.8249,17300.0
2009-08-14 13:25:00,46.43,46.44,46.37,46.44,10200.0,31.8112,31.818,31.7701,31.818,10200.0
2009-08-14 13:30:00,46.45,46.48,46.4,46.48,19900.0,31.8249,31.8454,31.7906,31.8454,19900.0
2009-08-14 13:35:00,46.48,46.53,46.48,46.49,11100.0,31.8454,31.8797,31.8454,31.8523,11100.0
2009-08-14 13:40:00,46.51,46.57,46.5,46.57,16400.0,31.866,31.9071,31.8591,31.9071,16400.0
2009-08-14 13:45:00,46.57,46.6,46.56,46.58,11300.0,31.9071,31.9277,31.9002,31.914,11300.0
2009-08-14 13:50:00,46.57,46.59,46.56,46.56,10800.0,31.9071,31.9208,31.9002,31.9002,10800.0
2009-08-14 13:55:00,46.56,46.6,46.52,46.6,12400.0,31.9002,31.9277,31.8728,31.9277,12400.0
2009-08-14 14:00:00,46.6,46.63,46.47,46.47,26900.0,31.9277,31.9482,31.8386,31.8386,26900.0
2009-08-14 14:05:00,46.47,46.51,46.46,46.5,18500.0,31.8386,31.866,31.8317,31.8591,18500.0
2009-08-14 14:10:00,46.51,46.57,46.48,46.57,26200.0,31.866,31.9071,31.8454,31.9071,26200.0
2009-08-14 14:15:00,46.58,46.58,46.53,46.55,11100.0,31.914,31.914,31.8797,31.8934,11100.0
2009-08-14 14:20:00,46.54,46.54,46.47,46.5,18100.0,31.8865,31.8865,31.8386,31.8591,18100.0
2009-08-14 14:25:00,46.5,46.61,46.49,46.59,19000.0,31.8591,31.9345,31.8523,31.9208,19000.0
2009-08-14 14:30:00,46.59,46.63,46.55,46.63,18100.0,31.9208,31.9482,31.8934,31.9482,18100.0
2009-08-14 14:35:00,46.63,46.68,46.56,46.58,27200.0,31.9482,31.9825,31.9002,31.914,27200.0
2009-08-14 14:40:00,46.56,46.64,46.55,46.62,22700.0,31.9002,31.9551,31.8934,31.9414,22700.0
2009-08-14 14:45:00,46.62,46.63,46.58,46.58,11100.0,31.9414,31.9482,31.914,31.914,11100.0
2009-08-14 14:50:00,46.59,46.59,46.55,46.58,13700.0,31.9208,31.9208,31.8934,31.914,13700.0
2009-08-14 14:55:00,46.58,46.59,46.54,46.56,19200.0,31.914,31.9208,31.8865,31.9002,19200.0
2009-08-14 15:00:00,46.56,46.6,46.55,46.59,14300.0,31.9002,31.9277,31.8934,31.9208,14300.0
2009-08-14 15:05:00,46.58,46.69,46.58,46.66,22700.0,31.914,31.9893,31.914,31.9688,22700.0
2009-08-14 15:10:00,46.66,46.67,46.54,46.57,24100.0,31.9688,31.9756,31.8865,31.9071,24100.0
2009-08-14 15:15:00,46.58,46.64,46.58,46.64,15400.0,31.914,31.9551,31.914,31.9551,15400.0
2009-08-14 15:20:00,46.64,46.66,46.6,46.61,20800.0,31.9551,31.9688,31.9277,31.9345,20800.0
2009-08-14 15:25:00,46.62,46.62,46.51,46.51,23700.0,31.9414,31.9414,31.866,31.866,23700.0
2009-08-14 15:30:00,46.51,46.56,46.51,46.53,35400.0,31.866,31.9002,31.866,31.8797,35400.0
2009-08-14 15:35:00,46.53,46.71,46.53,46.69,35900.0,31.8797,32.003,31.8797,31.9893,35900.0
2009-08-14 15:40:00,46.69,46.72,46.62,46.69,54000.0,31.9893,32.0099,31.9414,31.9893,54000.0
2009-08-14 15:45:00,46.69,46.81,46.69,46.69,72900.0,31.9893,32.0715,31.9893,31.9893,72900.0
2009-08-14 15:50:00,46.68,46.77,46.67,46.72,49300.0,31.9825,32.0441,31.9756,32.0099,49300.0
2009-08-14 15:55:00,46.71,46.88,46.71,46.87,108700.0,32.003,32.1195,32.003,32.1126,108700.0
2009-08-17 09:30:00,45.36,45.42,44.53,44.75,95400.0,31.0781,31.1192,30.5094,30.6601,95400.0
2009-08-17 09:35:00,44.7,44.79,44.55,44.73,45300.0,30.6259,30.6875,30.5231,30.6464,45300.0
2009-08-17 09:40:00,44.7,44.87,44.46,44.53,60400.0,30.6259,30.7424,30.4614,30.5094,60400.0
2009-08-17 09:45:00,44.55,44.8,44.37,44.62,42500.0,30.5231,30.6944,30.3998,30.5711,42500.0
2009-08-17 09:50:00,44.6,44.78,44.51,44.75,28600.0,30.5574,30.6807,30.4957,30.6601,28600.0
2009-08-17 09:55:00,44.78,44.83,44.6,44.63,55800.0,30.6807,30.715,30.5574,30.5779,55800.0
2009-08-17 10:00:00,44.63,44.74,44.53,44.59,67600.0,30.5779,30.6533,30.5094,30.5505,67600.0
2009-08-17 10:05:00,44.57,44.69,44.36,44.54,35500.0,30.5368,30.619,30.3929,30.5163,35500.0
2009-08-17 10:10:00,44.54,44.54,44.38,44.45,39700.0,30.5163,30.5163,30.4066,30.4546,39700.0
2009-08-17 10:15:00,44.43,44.43,44.23,44.38,66800.0,30.4409,30.4409,30.3039,30.4066,66800.0
2009-08-17 10:20:00,44.35,44.42,44.25,44.34,67400.0,30.3861,30.434,30.3176,30.3792,67400.0
2009-08-17 10:25:00,44.34,44.36,44.18,44.19,57500.0,30.3792,30.3929,30.2696,30.2765,57500.0
2009-08-17 10:30:00,44.21,44.42,44.19,44.42,19900.0,30.2902,30.434,30.2765,30.434,19900.0
2009-08-17 10:35:00,44.41,44.47,44.32,44.38,30800.0,30.4272,30.4683,30.3655,30.4066,30800.0
2009-08-17 10:40:00,44.4,44.5,44.32,44.37,16500.0,30.4203,30.4889,30.3655,30.3998,16500.0
2009-08-17 10:45:00,44.39,44.41,44.3,44.31,30400.0,30.4135,30.4272,30.3518,30.3587,30400.0
2009-08-17 10:50:00,44.3,44.39,44.27,44.39,28700.0,30.3518,30.4135,30.3313,30.4135,28700.0
2009-08-17 10:55:00,44.38,44.4,44.21,44.23,40300.0,30.4066,30.4203,30.2902,30.3039,40300.0
2009-08-17 11:00:00,44.23,44.26,44.07,44.07,61900.0,30.3039,30.3244,30.1942,30.1942,61900.0
2009-08-17 11:05:00,44.07,44.08,43.93,43.95,90800.0,30.1942,30.2011,30.0983,30.112,90800.0
2009-08-17 11:10:00,43.95,44.01,43.94,43.96,37600.0,30.112,30.1531,30.1052,30.1189,37600.0
2009-08-17 11:15:00,43.95,44.0,43.8,43.82,91200.0,30.112,30.1463,30.0093,30.023,91200.0
2009-08-17 11:20:00,43.82,44.01,43.82,44.01,37900.0,30.023,30.1531,30.023,30.1531,37900.0
2009-08-17 11:25:00,44.01,44.08,43.95,43.97,37100.0,30.1531,30.2011,30.112,30.1257,37100.0
2009-08-17 11:30:00,43.98,43.98,43.86,43.91,41800.0,30.1326,30.1326,30.0504,30.0846,41800.0
2009-08-17 11:35:00,43.92,43.93,43.81,43.92,20900.0,30.0915,30.0983,30.0161,30.0915,20900.0
2009-08-17 11:40:00,43.92,44.02,43.9,44.01,23600.0,30.0915,30.16,30.0778,30.1531,23600.0
2009-08-17 11:45:00,44.02,44.07,43.99,44.05,9400.0,30.16,30.1942,30.1394,30.1805,9400.0
2009-08-17 11:50:00,44.07,44.18,44.06,44.16,13600.0,30.1942,30.2696,30.1874,30.2559,13600.0
2009-08-17 11:55:00,44.15,44.35,44.15,44.19,28000.0,30.2491,30.3861,30.2491,30.2765,28000.0
2009-08-17 12:00:00,44.2,44.23,44.1,44.1,16600.0,30.2833,30.3039,30.2148,30.2148,16600.0
2009-08-17 12:05:00,44.1,44.1,43.97,44.0,22100.0,30.2148,30.2148,30.1257,30.1463,22100.0
2009-08-17 12:10:00,43.98,44.04,43.98,44.0,29600.0,30.1326,30.1737,30.1326,30.1463,29600.0
2009-08-17 12:15:00,43.99,44.0,43.95,44.0,18800.0,30.1394,30.1463,30.112,30.1463,18800.0
2009-08-17 12:20:00,43.98,44.02,43.98,44.0,10500.0,30.1326,30.16,30.1326,30.1463,10500.0
2009-08-17 12:25:00,44.0,44.03,43.97,44.0,14200.0,30.1463,30.1668,30.1257,30.1463,14200.0
2009-08-17 12:30:00,44.0,44.02,43.96,44.01,21800.0,30.1463,30.16,30.1189,30.1531,21800.0
2009-08-17 12:35:00,44.01,44.08,44.0,44.06,34200.0,30.1531,30.2011,30.1463,30.1874,34200.0
2009-08-17 12:40:00,44.05,44.1,44.03,44.1,34900.0,30.1805,30.2148,30.1668,30.2148,34900.0
2009-08-17 12:45:00,44.11,44.14,44.05,44.1,25800.0,30.2216,30.2422,30.1805,30.2148,25800.0
2009-08-17 12:50:00,44.11,44.11,44.03,44.07,19900.0,30.2216,30.2216,30.1668,30.1942,19900.0
2009-08-17 12:55:00,44.06,44.12,44.06,44.12,17200.0,30.1874,30.2285,30.1874,30.2285,17200.0
2009-08-17 13:00:00,44.11,44.11,44.0,44.04,24000.0,30.2216,30.2216,30.1463,30.1737,24000.0
2009-08-17 13:05:00,44.03,44.06,43.94,43.97,49700.0,30.1668,30.1874,30.1052,30.1257,49700.0
2009-08-17 13:10:00,43.95,43.97,43.91,43.95,18800.0,30.112,30.1257,30.0846,30.112,18800.0
2009-08-17 13:15:00,43.95,44.02,43.93,44.0,24100.0,30.112,30.16,30.0983,30.1463,24100.0
2009-08-17 13:20:00,44.0,44.03,43.95,44.03,15300.0,30.1463,30.1668,30.112,30.1668,15300.0
2009-08-17 13:25:00,44.02,44.03,43.99,44.01,15000.0,30.16,30.1668,30.1394,30.1531,15000.0
2009-08-17 13:30:00,44.0,44.01,43.9,44.0,29000.0,30.1463,30.1531,30.0778,30.1463,29000.0
2009-08-17 13:35:00,44.0,44.0,43.92,43.96,29000.0,30.1463,30.1463,30.0915,30.1189,29000.0
2009-08-17 13:40:00,43.95,44.02,43.9,44.02,27500.0,30.112,30.16,30.0778,30.16,27500.0
2009-08-17 13:45:00,44.0,44.0,43.94,43.99,26300.0,30.1463,30.1463,30.1052,30.1394,26300.0
2009-08-17 13:50:00,43.98,44.0,43.9,43.99,21600.0,30.1326,30.1463,30.0778,30.1394,21600.0
2009-08-17 13:55:00,43.99,44.17,43.99,44.15,14300.0,30.1394,30.2628,30.1394,30.2491,14300.0
2009-08-17 14:00:00,44.17,44.17,44.1,44.12,8900.0,30.2628,30.2628,30.2148,30.2285,8900.0
2009-08-17 14:05:00,44.11,44.17,44.1,44.17,7700.0,30.2216,30.2628,30.2148,30.2628,7700.0
2009-08-17 14:10:00,44.15,44.21,44.15,44.17,10700.0,30.2491,30.2902,30.2491,30.2628,10700.0
2009-08-17 14:15:00,44.17,44.17,44.1,44.1,15100.0,30.2628,30.2628,30.2148,30.2148,15100.0
2009-08-17 14:20:00,44.11,44.12,44.08,44.09,18700.0,30.2216,30.2285,30.2011,30.2079,18700.0
2009-08-17 14:25:00,44.09,44.2,44.08,44.16,14200.0,30.2079,30.2833,30.2011,30.2559,14200.0
2009-08-17 14:30:00,44.18,44.18,44.07,44.08,22200.0,30.2696,30.2696,30.1942,30.2011,22200.0
2009-08-17 14:35:00,44.07,44.1,44.01,44.08,28100.0,30.1942,30.2148,30.1531,30.2011,28100.0
2009-08-17 14:40:00,44.08,44.09,44.03,44.03,17200.0,30.2011,30.2079,30.1668,30.1668,17200.0
2009-08-17 14:45:00,44.02,44.04,43.98,44.0,39500.0,30.16,30.1737,30.1326,30.1463,39500.0
2009-08-17 14:50:00,44.0,44.0,43.97,43.98,23700.0,30.1463,30.1463,30.1257,30.1326,23700.0
2009-08-17 14:55:00,43.98,44.04,43.98,44.0,21700.0,30.1326,30.1737,30.1326,30.1463,21700.0
2009-08-17 15:00:00,44.0,44.06,44.0,44.06,30100.0,30.1463,30.1874,30.1463,30.1874,30100.0
2009-08-17 15:05:00,44.05,44.1,44.03,44.05,35900.0,30.1805,30.2148,30.1668,30.1805,35900.0
2009-08-17 15:10:00,44.08,44.09,43.98,44.01,28900.0,30.2011,30.2079,30.1326,30.1531,28900.0
2009-08-17 15:15:00,44.02,44.08,43.99,44.02,23100.0,30.16,30.2011,30.1394,30.16,23100.0
2009-08-17 15:20:00,44.02,44.05,43.99,43.99,33900.0,30.16,30.1805,30.1394,30.1394,33900.0
2009-08-17 15:25:00,43.99,43.99,43.9,43.96,86000.0,30.1394,30.1394,30.0778,30.1189,86000.0
2009-08-17 15:30:00,43.96,44.02,43.94,43.98,42000.0,30.1189,30.16,30.1052,30.1326,42000.0
2009-08-17 15:35:00,43.97,44.03,43.92,44.02,56900.0,30.1257,30.1668,30.0915,30.16,56900.0
2009-08-17 15:40:00,44.02,44.07,43.92,44.07,88800.0,30.16,30.1942,30.0915,30.1942,88800.0
2009-08-17 15:45:00,44.07,44.14,44.04,44.13,91900.0,30.1942,30.2422,30.1737,30.2354,91900.0
2009-08-17 15:50:00,44.13,44.23,44.07,44.14,120400.0,30.2354,30.3039,30.1942,30.2422,120400.0
2009-08-17 15:55:00,44.16,44.23,44.06,44.1,210600.0,30.2559,30.3039,30.1874,30.2148,210600.0
2009-08-18 09:30:00,44.38,45.0,44.34,45.0,198400.0,30.4066,30.8314,30.3792,30.8314,198400.0
2009-08-18 09:35:00,45.0,45.45,44.95,45.01,108900.0,30.8314,31.1397,30.7972,30.8383,108900.0
2009-08-18 09:40:00,45.01,45.13,44.7,44.83,39200.0,30.8383,30.9205,30.6259,30.715,39200.0
2009-08-18 09:45:00,44.81,44.96,44.62,44.65,36200.0,30.7012,30.804,30.5711,30.5916,36200.0
2009-08-18 09:50:00,44.67,44.68,44.52,44.65,31800.0,30.6053,30.6122,30.5026,30.5916,31800.0
2009-08-18 09:55:00,44.65,44.74,44.37,44.38,47800.0,30.5916,30.6533,30.3998,30.4066,47800.0
2009-08-18 10:00:00,44.37,44.76,44.35,44.71,57500.0,30.3998,30.667,30.3861,30.6327,57500.0
2009-08-18 10:05:00,44.7,44.93,44.67,44.84,47200.0,30.6259,30.7835,30.6053,30.7218,47200.0
2009-08-18 10:10:00,44.84,44.96,44.82,44.9,31100.0,30.7218,30.804,30.7081,30.7629,31100.0
2009-08-18 10:15:00,44.89,44.97,44.86,44.91,44900.0,30.7561,30.8109,30.7355,30.7698,44900.0
2009-08-18 10:20:00,44.91,45.02,44.82,44.82,50000.0,30.7698,30.8451,30.7081,30.7081,50000.0
2009-08-18 10:25:00,44.84,44.89,44.77,44.83,41700.0,30.7218,30.7561,30.6738,30.715,41700.0
2009-08-18 10:30:00,44.83,44.83,44.65,44.77,36000.0,30.715,30.715,30.5916,30.6738,36000.0
2009-08-18 10:35:00,44.77,44.77,44.62,44.71,29000.0,30.6738,30.6738,30.5711,30.6327,29000.0
2009-08-18 10:40:00,44.71,44.81,44.71,44.73,30300.0,30.6327,30.7012,30.6327,30.6464,30300.0
2009-08-18 10:45:00,44.72,44.78,44.65,44.75,32200.0,30.6396,30.6807,30.5916,30.6601,32200.0
2009-08-18 10:50:00,44.75,44.75,44.59,44.6,25900.0,30.6601,30.6601,30.5505,30.5574,25900.0
2009-08-18 10:55:00,44.61,44.61,44.53,44.56,34900.0,30.5642,30.5642,30.5094,30.53,34900.0
2009-08-18 11:00:00,44.55,44.59,44.51,44.53,28600.0,30.5231,30.5505,30.4957,30.5094,28600.0
2009-08-18 11:05:00,44.53,44.66,44.48,44.65,45700.0,30.5094,30.5985,30.4752,30.5916,45700.0
2009-08-18 11:10:00,44.65,44.74,44.64,44.67,25800.0,30.5916,30.6533,30.5848,30.6053,25800.0
2009-08-18 11:15:00,44.67,44.79,44.67,44.77,33300.0,30.6053,30.6875,30.6053,30.6738,33300.0
2009-08-18 11:20:00,44.77,44.8,44.7,44.77,24600.0,30.6738,30.6944,30.6259,30.6738,24600.0
2009-08-18 11:25:00,44.78,44.8,44.73,44.77,28100.0,30.6807,30.6944,30.6464,30.6738,28100.0
2009-08-18 11:30:00,44.8,45.05,44.77,45.0,43900.0,30.6944,30.8657,30.6738,30.8314,43900.0
2009-08-18 11:35:00,44.97,45.05,44.96,44.99,24100.0,30.8109,30.8657,30.804,30.8246,24100.0
2009-08-18 11:40:00,44.99,45.01,44.93,44.97,27900.0,30.8246,30.8383,30.7835,30.8109,27900.0
2009-08-18 11:45:00,44.97,45.02,44.85,44.86,31800.0,30.8109,30.8451,30.7287,30.7355,31800.0
2009-08-18 11:50:00,44.85,44.96,44.83,44.92,24600.0,30.7287,30.804,30.715,30.7766,24600.0
2009-08-18 11:55:00,44.92,44.97,44.91,44.94,23900.0,30.7766,30.8109,30.7698,30.7903,23900.0
2009-08-18 12:00:00,44.94,44.95,44.85,44.92,30500.0,30.7903,30.7972,30.7287,30.7766,30500.0
2009-08-18 12:05:00,44.92,45.03,44.9,44.94,29800.0,30.7766,30.852,30.7629,30.7903,29800.0
2009-08-18 12:10:00,44.94,44.94,44.83,44.84,35300.0,30.7903,30.7903,30.715,30.7218,35300.0
2009-08-18 12:15:00,44.84,44.85,44.8,44.81,17500.0,30.7218,30.7287,30.6944,30.7012,17500.0
2009-08-18 12:20:00,44.79,44.8,44.76,44.77,14400.0,30.6875,30.6944,30.667,30.6738,14400.0
2009-08-18 12:25:00,44.77,44.78,44.73,44.74,15000.0,30.6738,30.6807,30.6464,30.6533,15000.0
2009-08-18 12:30:00,44.75,44.75,44.69,44.71,23900.0,30.6601,30.6601,30.619,30.6327,23900.0
2009-08-18 12:35:00,44.7,44.76,44.69,44.73,16700.0,30.6259,30.667,30.619,30.6464,16700.0
2009-08-18 12:40:00,44.72,44.85,44.7,44.83,26900.0,30.6396,30.7287,30.6259,30.715,26900.0
2009-08-18 12:45:00,44.83,44.84,44.74,44.74,25700.0,30.715,30.7218,30.6533,30.6533,25700.0
2009-08-18 12:50:00,44.74,44.77,44.72,44.72,12100.0,30.6533,30.6738,30.6396,30.6396,12100.0
2009-08-18 12:55:00,44.72,44.72,44.69,44.69,13000.0,30.6396,30.6396,30.619,30.619,13000.0
2009-08-18 13:00:00,44.69,44.83,44.68,44.82,38200.0,30.619,30.715,30.6122,30.7081,38200.0
2009-08-18 13:05:00,44.82,44.82,44.71,44.74,22600.0,30.7081,30.7081,30.6327,30.6533,22600.0
2009-08-18 13:10:00,44.72,44.73,44.64,44.68,27500.0,30.6396,30.6464,30.5848,30.6122,27500.0
2009-08-18 13:15:00,44.69,44.69,44.64,44.66,28600.0,30.619,30.619,30.5848,30.5985,28600.0
2009-08-18 13:20:00,44.64,44.67,44.64,44.66,17700.0,30.5848,30.6053,30.5848,30.5985,17700.0
2009-08-18 13:25:00,44.64,44.73,44.64,44.7,60600.0,30.5848,30.6464,30.5848,30.6259,60600.0
2009-08-18 13:30:00,44.71,44.73,44.67,44.69,23100.0,30.6327,30.6464,30.6053,30.619,23100.0
2009-08-18 13:35:00,44.69,44.69,44.62,44.66,49200.0,30.619,30.619,30.5711,30.5985,49200.0
2009-08-18 13:40:00,44.66,44.68,44.64,44.68,22500.0,30.5985,30.6122,30.5848,30.6122,22500.0
2009-08-18 13:45:00,44.67,44.76,44.67,44.73,21900.0,30.6053,30.667,30.6053,30.6464,21900.0
2009-08-18 13:50:00,44.74,44.76,44.71,44.73,14800.0,30.6533,30.667,30.6327,30.6464,14800.0
2009-08-18 13:55:00,44.73,44.78,44.71,44.76,32200.0,30.6464,30.6807,30.6327,30.667,32200.0
2009-08-18 14:00:00,44.75,44.88,44.75,44.82,18800.0,30.6601,30.7492,30.6601,30.7081,18800.0
2009-08-18 14:05:00,44.82,44.85,44.77,44.82,25400.0,30.7081,30.7287,30.6738,30.7081,25400.0
2009-08-18 14:10:00,44.83,44.87,44.81,44.84,19300.0,30.715,30.7424,30.7012,30.7218,19300.0
2009-08-18 14:15:00,44.84,44.9,44.81,44.83,22500.0,30.7218,30.7629,30.7012,30.715,22500.0
2009-08-18 14:20:00,44.83,44.84,44.78,44.79,21500.0,30.715,30.7218,30.6807,30.6875,21500.0
2009-08-18 14:25:00,44.79,44.89,44.76,44.88,19900.0,30.6875,30.7561,30.667,30.7492,19900.0
2009-08-18 14:30:00,44.88,44.91,44.73,44.73,28700.0,30.7492,30.7698,30.6464,30.6464,28700.0
2009-08-18 14:35:00,44.73,44.74,44.63,44.65,41300.0,30.6464,30.6533,30.5779,30.5916,41300.0
2009-08-18 14:40:00,44.64,44.68,44.62,44.62,21300.0,30.5848,30.6122,30.5711,30.5711,21300.0
2009-08-18 14:45:00,44.62,44.67,44.61,44.67,19300.0,30.5711,30.6053,30.5642,30.6053,19300.0
2009-08-18 14:50:00,44.66,44.73,44.66,44.7,21800.0,30.5985,30.6464,30.5985,30.6259,21800.0
2009-08-18 14:55:00,44.7,44.71,44.66,44.67,33200.0,30.6259,30.6327,30.5985,30.6053,33200.0
2009-08-18 15:00:00,44.68,44.8,44.66,44.8,41100.0,30.6122,30.6944,30.5985,30.6944,41100.0
2009-08-18 15:05:00,44.79,44.86,44.79,44.85,31000.0,30.6875,30.7355,30.6875,30.7287,31000.0
2009-08-18 15:10:00,44.87,44.95,44.85,44.9,86000.0,30.7424,30.7972,30.7287,30.7629,86000.0
2009-08-18 15:15:00,44.92,45.05,44.91,45.02,57200.0,30.7766,30.8657,30.7698,30.8451,57200.0
2009-08-18 15:20:00,45.01,45.08,45.01,45.08,30100.0,30.8383,30.8862,30.8383,30.8862,30100.0
2009-08-18 15:25:00,45.07,45.08,44.96,44.97,50600.0,30.8794,30.8862,30.804,30.8109,50600.0
2009-08-18 15:30:00,44.97,45.01,44.93,44.93,43400.0,30.8109,30.8383,30.7835,30.7835,43400.0
2009-08-18 15:35:00,44.93,44.98,44.92,44.97,43600.0,30.7835,30.8177,30.7766,30.8109,43600.0
2009-08-18 15:40:00,44.96,45.01,44.93,45.0,53400.0,30.804,30.8383,30.7835,30.8314,53400.0
2009-08-18 15:45:00,45.0,45.06,44.96,45.03,72000.0,30.8314,30.8725,30.804,30.852,72000.0
2009-08-18 15:50:00,45.03,45.08,44.98,44.99,80000.0,30.852,30.8862,30.8177,30.8246,80000.0
2009-08-18 15:55:00,44.99,45.0,44.9,44.94,98000.0,30.8246,30.8314,30.7629,30.7903,98000.0
2009-08-19 09:30:00,43.99,44.0,43.25,44.0,73200.0,30.258,30.2649,29.749,30.2649,73200.0
2009-08-19 09:35:00,44.0,44.14,43.89,43.93,58300.0,30.2649,30.3612,30.1892,30.2167,58300.0
2009-08-19 09:40:00,43.95,44.06,43.72,43.95,49800.0,30.2305,30.3062,30.0723,30.2305,49800.0
2009-08-19 09:45:00,43.96,44.27,43.95,44.02,41900.0,30.2374,30.4506,30.2305,30.2786,41900.0
2009-08-19 09:50:00,44.0,44.04,43.87,43.89,44100.0,30.2649,30.2924,30.1755,30.1892,44100.0
2009-08-19 09:55:00,43.9,44.14,43.8,44.0,27900.0,30.1961,30.3612,30.1273,30.2649,27900.0
2009-08-19 10:00:00,44.0,44.48,43.97,44.48,22900.0,30.2649,30.5951,30.2443,30.5951,22900.0
2009-08-19 10:05:00,44.48,44.57,44.46,44.57,20700.0,30.5951,30.657,30.5813,30.657,20700.0
2009-08-19 10:10:00,44.57,44.6,44.32,44.34,36300.0,30.657,30.6776,30.485,30.4988,36300.0
2009-08-19 10:15:00,44.35,44.42,44.25,44.33,21300.0,30.5056,30.5538,30.4368,30.4919,21300.0
2009-08-19 10:20:00,44.3,44.39,44.29,44.29,15500.0,30.4712,30.5331,30.4644,30.4644,15500.0
2009-08-19 10:25:00,44.26,44.3,44.16,44.3,10500.0,30.4437,30.4712,30.3749,30.4712,10500.0
2009-08-19 10:30:00,44.31,44.83,44.31,44.74,57300.0,30.4781,30.8358,30.4781,30.7739,57300.0
2009-08-19 10:35:00,44.69,44.83,44.58,44.58,21600.0,30.7395,30.8358,30.6638,30.6638,21600.0
2009-08-19 10:40:00,44.58,44.67,44.48,44.5,22300.0,30.6638,30.7257,30.5951,30.6088,22300.0
2009-08-19 10:45:00,44.5,44.51,44.29,44.29,13800.0,30.6088,30.6157,30.4644,30.4644,13800.0
2009-08-19 10:50:00,44.31,44.46,44.28,44.44,17900.0,30.4781,30.5813,30.4575,30.5675,17900.0
2009-08-19 10:55:00,44.42,44.46,44.4,44.44,9000.0,30.5538,30.5813,30.54,30.5675,9000.0
2009-08-19 11:00:00,44.46,44.6,44.39,44.58,13900.0,30.5813,30.6776,30.5331,30.6638,13900.0
2009-08-19 11:05:00,44.59,44.62,44.48,44.5,16100.0,30.6707,30.6914,30.5951,30.6088,16100.0
2009-08-19 11:10:00,44.5,44.5,44.34,44.4,20700.0,30.6088,30.6088,30.4988,30.54,20700.0
2009-08-19 11:15:00,44.41,44.44,44.37,44.43,17200.0,30.5469,30.5675,30.5194,30.5607,17200.0
2009-08-19 11:20:00,44.43,44.44,44.35,44.37,9800.0,30.5607,30.5675,30.5056,30.5194,9800.0
2009-08-19 11:25:00,44.38,44.42,44.36,44.39,7500.0,30.5263,30.5538,30.5125,30.5331,7500.0
2009-08-19 11:30:00,44.41,44.42,44.33,44.38,15800.0,30.5469,30.5538,30.4919,30.5263,15800.0
2009-08-19 11:35:00,44.36,44.36,44.29,44.3,14300.0,30.5125,30.5125,30.4644,30.4712,14300.0
2009-08-19 11:40:00,44.3,44.41,44.3,44.39,19900.0,30.4712,30.5469,30.4712,30.5331,19900.0
2009-08-19 11:45:00,44.39,44.56,44.39,44.56,23400.0,30.5331,30.6501,30.5331,30.6501,23400.0
2009-08-19 11:50:00,44.57,44.9,44.57,44.9,37700.0,30.657,30.8839,30.657,30.8839,37700.0
2009-08-19 11:55:00,44.9,44.9,44.86,44.9,28400.0,30.8839,30.8839,30.8564,30.8839,28400.0
2009-08-19 12:00:00,44.9,44.95,44.77,44.82,21700.0,30.8839,30.9183,30.7945,30.8289,21700.0
2009-08-19 12:05:00,44.87,45.15,44.86,45.14,67500.0,30.8633,31.0559,30.8564,31.049,67500.0
2009-08-19 12:10:00,45.16,45.3,44.94,44.95,39500.0,31.0628,31.1591,30.9115,30.9183,39500.0
2009-08-19 12:15:00,44.94,44.95,44.84,44.86,15300.0,30.9115,30.9183,30.8427,30.8564,15300.0
2009-08-19 12:20:00,44.86,44.89,44.81,44.86,10800.0,30.8564,30.8771,30.822,30.8564,10800.0
2009-08-19 12:25:00,44.86,44.91,44.81,44.88,7100.0,30.8564,30.8908,30.822,30.8702,7100.0
2009-08-19 12:30:00,44.87,44.9,44.81,44.84,10100.0,30.8633,30.8839,30.822,30.8427,10100.0
2009-08-19 12:35:00,44.83,45.06,44.83,45.05,14400.0,30.8358,30.994,30.8358,30.9871,14400.0
2009-08-19 12:40:00,45.04,45.06,44.98,45.0,11500.0,30.9802,30.994,30.939,30.9527,11500.0
2009-08-19 12:45:00,44.99,45.03,44.94,44.94,9700.0,30.9459,30.9734,30.9115,30.9115,9700.0
2009-08-19 12:50:00,44.94,45.09,44.94,45.07,14400.0,30.9115,31.0146,30.9115,31.0009,14400.0
2009-08-19 12:55:00,45.07,45.08,44.99,44.99,12100.0,31.0009,31.0078,30.9459,30.9459,12100.0
2009-08-19 13:00:00,44.98,45.03,44.96,44.98,11300.0,30.939,30.9734,30.9252,30.939,11300.0
2009-08-19 13:05:00,44.99,45.14,44.99,45.11,14300.0,30.9459,31.049,30.9459,31.0284,14300.0
2009-08-19 13:10:00,45.13,45.33,45.13,45.16,17800.0,31.0421,31.1797,31.0421,31.0628,17800.0
2009-08-19 13:15:00,45.17,45.21,45.12,45.2,9300.0,31.0697,31.0972,31.0353,31.0903,9300.0
2009-08-19 13:20:00,45.2,45.21,45.15,45.17,10400.0,31.0903,31.0972,31.0559,31.0697,10400.0
2009-08-19 13:25:00,45.18,45.23,45.16,45.19,14500.0,31.0765,31.1109,31.0628,31.0834,14500.0
2009-08-19 13:30:00,45.17,45.18,45.11,45.11,14800.0,31.0697,31.0765,31.0284,31.0284,14800.0
2009-08-19 13:35:00,45.11,45.21,45.11,45.16,20100.0,31.0284,31.0972,31.0284,31.0628,20100.0
2009-08-19 13:40:00,45.15,45.18,45.13,45.14,13300.0,31.0559,31.0765,31.0421,31.049,13300.0
2009-08-19 13:45:00,45.14,45.21,45.09,45.21,18700.0,31.049,31.0972,31.0146,31.0972,18700.0
2009-08-19 13:50:00,45.21,45.22,45.14,45.17,9300.0,31.0972,31.1041,31.049,31.0697,9300.0
2009-08-19 13:55:00,45.16,45.18,45.15,45.18,5900.0,31.0628,31.0765,31.0559,31.0765,5900.0
2009-08-19 14:00:00,45.18,45.2,45.07,45.09,20800.0,31.0765,31.0903,31.0009,31.0146,20800.0
2009-08-19 14:05:00,45.1,45.13,45.07,45.09,25300.0,31.0215,31.0421,31.0009,31.0146,25300.0
2009-08-19 14:10:00,45.07,45.09,44.99,45.0,51600.0,31.0009,31.0146,30.9459,30.9527,51600.0
2009-08-19 14:15:00,45.0,45.05,44.99,45.01,33000.0,30.9527,30.9871,30.9459,30.9596,33000.0
2009-08-19 14:20:00,45.01,45.04,44.91,44.92,30100.0,30.9596,30.9802,30.8908,30.8977,30100.0
2009-08-19 14:25:00,44.91,44.92,44.85,44.85,13100.0,30.8908,30.8977,30.8496,30.8496,13100.0
2009-08-19 14:30:00,44.85,44.89,44.83,44.85,10900.0,30.8496,30.8771,30.8358,30.8496,10900.0
2009-08-19 14:35:00,44.84,44.88,44.82,44.84,10800.0,30.8427,30.8702,30.8289,30.8427,10800.0
2009-08-19 14:40:00,44.81,44.86,44.78,44.81,15100.0,30.822,30.8564,30.8014,30.822,15100.0
2009-08-19 14:45:00,44.79,44.79,44.71,44.72,14900.0,30.8083,30.8083,30.7533,30.7601,14900.0
2009-08-19 14:50:00,44.71,44.78,44.65,44.78,16000.0,30.7533,30.8014,30.712,30.8014,16000.0
2009-08-19 14:55:00,44.8,44.88,44.8,44.86,13900.0,30.8152,30.8702,30.8152,30.8564,13900.0
2009-08-19 15:00:00,44.86,44.86,44.75,44.79,19000.0,30.8564,30.8564,30.7808,30.8083,19000.0
2009-08-19 15:05:00,44.78,44.8,44.63,44.64,23900.0,30.8014,30.8152,30.6982,30.7051,23900.0
2009-08-19 15:10:00,44.66,44.68,44.52,44.54,34800.0,30.7189,30.7326,30.6226,30.6363,34800.0
2009-08-19 15:15:00,44.54,44.56,44.43,44.44,56900.0,30.6363,30.6501,30.5607,30.5675,56900.0
2009-08-19 15:20:00,44.44,44.45,44.36,44.38,72600.0,30.5675,30.5744,30.5125,30.5263,72600.0
2009-08-19 15:25:00,44.39,44.5,44.38,44.5,44700.0,30.5331,30.6088,30.5263,30.6088,44700.0
2009-08-19 15:30:00,44.48,44.49,44.39,44.4,54700.0,30.5951,30.6019,30.5331,30.54,54700.0
2009-08-19 15:35:00,44.41,44.43,44.34,44.43,73800.0,30.5469,30.5607,30.4988,30.5607,73800.0
2009-08-19 15:40:00,44.43,44.5,44.41,44.42,103600.0,30.5607,30.6088,30.5469,30.5538,103600.0
2009-08-19 15:45:00,44.43,44.43,44.34,44.39,134500.0,30.5607,30.5607,30.4988,30.5331,134500.0
2009-08-19 15:50:00,44.39,44.48,44.37,44.44,94700.0,30.5331,30.5951,30.5194,30.5675,94700.0
2009-08-19 15:55:00,44.43,44.53,44.43,44.52,115300.0,30.5607,30.6294,30.5607,30.6226,115300.0
2009-08-20 09:30:00,44.85,44.97,44.31,44.91,90400.0,30.8496,30.9321,30.4781,30.8908,90400.0
2009-08-20 09:35:00,44.93,45.09,44.89,45.0,40700.0,30.9046,31.0146,30.8771,30.9527,40700.0
2009-08-20 09:40:00,45.0,45.33,45.0,45.0,26300.0,30.9527,31.1797,30.9527,30.9527,26300.0
2009-08-20 09:45:00,45.05,45.11,44.94,45.04,31400.0,30.9871,31.0284,30.9115,30.9802,31400.0
2009-08-20 09:50:00,45.09,45.19,44.95,45.07,27400.0,31.0146,31.0834,30.9183,31.0009,27400.0
2009-08-20 09:55:00,45.07,45.34,45.07,45.33,30300.0,31.0009,31.1866,31.0009,31.1797,30300.0
2009-08-20 10:00:00,45.34,45.47,45.3,45.44,40600.0,31.1866,31.276,31.1591,31.2554,40600.0
2009-08-20 10:05:00,45.43,45.43,45.17,45.28,34500.0,31.2485,31.2485,31.0697,31.1453,34500.0
2009-08-20 10:10:00,45.28,45.29,45.13,45.21,19500.0,31.1453,31.1522,31.0421,31.0972,19500.0
2009-08-20 10:15:00,45.21,45.31,45.18,45.28,19400.0,31.0972,31.166,31.0765,31.1453,19400.0
2009-08-20 10:20:00,45.27,45.37,45.25,45.25,26800.0,31.1384,31.2072,31.1247,31.1247,26800.0
2009-08-20 10:25:00,45.25,45.26,45.13,45.22,28000.0,31.1247,31.1316,31.0421,31.1041,28000.0
2009-08-20 10:30:00,45.25,45.36,45.23,45.3,28900.0,31.1247,31.2004,31.1109,31.1591,28900.0
2009-08-20 10:35:00,45.28,45.32,45.24,45.28,9900.0,31.1453,31.1728,31.1178,31.1453,9900.0
2009-08-20 10:40:00,45.28,45.41,45.21,45.39,12400.0,31.1453,31.2347,31.0972,31.221,12400.0
2009-08-20 10:45:00,45.39,45.4,45.33,45.34,15800.0,31.221,31.2279,31.1797,31.1866,15800.0
2009-08-20 10:50:00,45.35,45.35,45.28,45.33,15500.0,31.1935,31.1935,31.1453,31.1797,15500.0
2009-08-20 10:55:00,45.33,45.37,45.31,45.35,10400.0,31.1797,31.2072,31.166,31.1935,10400.0
2009-08-20 11:00:00,45.32,45.35,45.27,45.32,24000.0,31.1728,31.1935,31.1384,31.1728,24000.0
2009-08-20 11:05:00,45.34,45.4,45.31,45.37,17100.0,31.1866,31.2279,31.166,31.2072,17100.0
2009-08-20 11:10:00,45.36,45.42,45.34,45.35,16800.0,31.2004,31.2416,31.1866,31.1935,16800.0
2009-08-20 11:15:00,45.34,45.46,45.28,45.46,24100.0,31.1866,31.2691,31.1453,31.2691,24100.0
2009-08-20 11:20:00,45.45,45.55,45.45,45.51,25000.0,31.2623,31.331,31.2623,31.3035,25000.0
2009-08-20 11:25:00,45.51,45.64,45.49,45.62,82200.0,31.3035,31.3929,31.2898,31.3792,82200.0
2009-08-20 11:30:00,45.62,45.64,45.53,45.54,24400.0,31.3792,31.3929,31.3173,31.3242,24400.0
2009-08-20 11:35:00,45.51,45.52,45.4,45.4,17000.0,31.3035,31.3104,31.2279,31.2279,17000.0
2009-08-20 11:40:00,45.42,45.42,45.38,45.4,9100.0,31.2416,31.2416,31.2141,31.2279,9100.0
2009-08-20 11:45:00,45.4,45.48,45.4,45.48,13500.0,31.2279,31.2829,31.2279,31.2829,13500.0
2009-08-20 11:50:00,45.47,45.5,45.32,45.47,25400.0,31.276,31.2966,31.1728,31.276,25400.0
2009-08-20 11:55:00,45.48,45.49,45.44,45.48,11800.0,31.2829,31.2898,31.2554,31.2829,11800.0
2009-08-20 12:00:00,45.48,45.52,45.41,45.42,13900.0,31.2829,31.3104,31.2347,31.2416,13900.0
2009-08-20 12:05:00,45.41,45.52,45.41,45.47,12100.0,31.2347,31.3104,31.2347,31.276,12100.0
2009-08-20 12:10:00,45.47,45.5,45.4,45.47,25100.0,31.276,31.2966,31.2279,31.276,25100.0
2009-08-20 12:15:00,45.47,45.52,45.43,45.52,17600.0,31.276,31.3104,31.2485,31.3104,17600.0
2009-08-20 12:20:00,45.52,45.56,45.5,45.54,30400.0,31.3104,31.3379,31.2966,31.3242,30400.0
2009-08-20 12:25:00,45.54,45.56,45.45,45.51,21800.0,31.3242,31.3379,31.2623,31.3035,21800.0
2009-08-20 12:30:00,45.5,45.51,45.44,45.45,44500.0,31.2966,31.3035,31.2554,31.2623,44500.0
2009-08-20 12:35:00,45.46,45.5,45.43,45.49,14200.0,31.2691,31.2966,31.2485,31.2898,14200.0
2009-08-20 12:40:00,45.49,45.54,45.44,45.53,19100.0,31.2898,31.3242,31.2554,31.3173,19100.0
2009-08-20 12:45:00,45.52,45.58,45.5,45.53,21200.0,31.3104,31.3517,31.2966,31.3173,21200.0
2009-08-20 12:50:00,45.53,45.56,45.47,45.52,160200.0,31.3173,31.3379,31.276,31.3104,160200.0
2009-08-20 12:55:00,45.52,45.52,45.44,45.47,14600.0,31.3104,31.3104,31.2554,31.276,14600.0
2009-08-20 13:00:00,45.48,45.48,45.4,45.41,27000.0,31.2829,31.2829,31.2279,31.2347,27000.0
2009-08-20 13:05:00,45.41,45.48,45.4,45.45,9100.0,31.2347,31.2829,31.2279,31.2623,9100.0
2009-08-20 13:10:00,45.45,45.46,45.4,45.42,9500.0,31.2623,31.2691,31.2279,31.2416,9500.0
2009-08-20 13:15:00,45.42,45.49,45.4,45.42,10800.0,31.2416,31.2898,31.2279,31.2416,10800.0
2009-08-20 13:20:00,45.42,45.46,45.4,45.4,12300.0,31.2416,31.2691,31.2279,31.2279,12300.0
2009-08-20 13:25:00,45.4,45.47,45.4,45.45,13200.0,31.2279,31.276,31.2279,31.2623,13200.0
2009-08-20 13:30:00,45.44,45.45,45.42,45.44,18100.0,31.2554,31.2623,31.2416,31.2554,18100.0
2009-08-20 13:35:00,45.45,45.45,45.29,45.29,46200.0,31.2623,31.2623,31.1522,31.1522,46200.0
2009-08-20 13:40:00,45.3,45.34,45.18,45.32,35700.0,31.1591,31.1866,31.0765,31.1728,35700.0
2009-08-20 13:45:00,45.32,45.34,45.28,45.32,7600.0,31.1728,31.1866,31.1453,31.1728,7600.0
2009-08-20 13:50:00,45.32,45.36,45.31,45.34,5700.0,31.1728,31.2004,31.166,31.1866,5700.0
2009-08-20 13:55:00,45.34,45.4,45.31,45.37,7400.0,31.1866,31.2279,31.166,31.2072,7400.0
2009-08-20 14:00:00,45.36,45.45,45.35,45.44,13100.0,31.2004,31.2623,31.1935,31.2554,13100.0
2009-08-20 14:05:00,45.44,45.45,45.39,45.42,7900.0,31.2554,31.2623,31.221,31.2416,7900.0
2009-08-20 14:10:00,45.41,45.41,45.34,45.36,12200.0,31.2347,31.2347,31.1866,31.2004,12200.0
2009-08-20 14:15:00,45.36,45.45,45.35,45.43,20000.0,31.2004,31.2623,31.1935,31.2485,20000.0
2009-08-20 14:20:00,45.42,45.47,45.38,45.46,17700.0,31.2416,31.276,31.2141,31.2691,17700.0
2009-08-20 14:25:00,45.47,45.47,45.3,45.33,11300.0,31.276,31.276,31.1591,31.1797,11300.0
2009-08-20 14:30:00,45.34,45.35,45.29,45.32,14400.0,31.1866,31.1935,31.1522,31.1728,14400.0
2009-08-20 14:35:00,45.32,45.36,45.3,45.34,18400.0,31.1728,31.2004,31.1591,31.1866,18400.0
2009-08-20 14:40:00,45.33,45.36,45.29,45.33,15900.0,31.1797,31.2004,31.1522,31.1797,15900.0
2009-08-20 14:45:00,45.33,45.33,45.29,45.3,14200.0,31.1797,31.1797,31.1522,31.1591,14200.0
2009-08-20 14:50:00,45.31,45.38,45.29,45.35,10900.0,31.166,31.2141,31.1522,31.1935,10900.0
2009-08-20 14:55:00,45.34,45.37,45.31,45.37,8100.0,31.1866,31.2072,31.166,31.2072,8100.0
2009-08-20 15:00:00,45.36,45.44,45.35,45.39,19500.0,31.2004,31.2554,31.1935,31.221,19500.0
2009-08-20 15:05:00,45.38,45.45,45.37,45.42,24800.0,31.2141,31.2623,31.2072,31.2416,24800.0
2009-08-20 15:10:00,45.43,45.45,45.42,45.43,9800.0,31.2485,31.2623,31.2416,31.2485,9800.0
2009-08-20 15:15:00,45.43,45.46,45.35,45.36,17700.0,31.2485,31.2691,31.1935,31.2004,17700.0
2009-08-20 15:20:00,45.36,45.42,45.34,45.4,12000.0,31.2004,31.2416,31.1866,31.2279,12000.0
2009-08-20 15:25:00,45.4,45.45,45.39,45.44,14400.0,31.2279,31.2623,31.221,31.2554,14400.0
2009-08-20 15:30:00,45.45,45.5,45.38,45.42,41700.0,31.2623,31.2966,31.2141,31.2416,41700.0
2009-08-20 15:35:00,45.41,45.46,45.4,45.43,29500.0,31.2347,31.2691,31.2279,31.2485,29500.0
2009-08-20 15:40:00,45.44,45.52,45.42,45.46,201500.0,31.2554,31.3104,31.2416,31.2691,201500.0
2009-08-20 15:45:00,45.47,45.5,45.38,45.4,75800.0,31.276,31.2966,31.2141,31.2279,75800.0
2009-08-20 15:50:00,45.39,45.46,45.39,45.42,51200.0,31.221,31.2691,31.221,31.2416,51200.0
2009-08-20 15:55:00,45.42,45.43,45.31,45.41,126400.0,31.2416,31.2485,31.166,31.2347,126400.0
2009-08-21 09:30:00,46.2,46.36,45.61,45.98,283300.0,31.7781,31.8882,31.3723,31.6268,283300.0
2009-08-21 09:35:00,45.94,46.13,45.67,45.83,32500.0,31.5993,31.73,31.4136,31.5236,32500.0
2009-08-21 09:40:00,45.82,45.93,45.6,45.6,28200.0,31.5168,31.5924,31.3654,31.3654,28200.0
2009-08-21 09:45:00,45.65,45.73,45.45,45.52,25900.0,31.3998,31.4549,31.2623,31.3104,25900.0
2009-08-21 09:50:00,45.5,45.51,45.19,45.44,88900.0,31.2966,31.3035,31.0834,31.2554,88900.0
2009-08-21 09:55:00,45.47,45.86,45.28,45.86,154000.0,31.276,31.5443,31.1453,31.5443,154000.0
2009-08-21 10:00:00,45.86,46.23,45.69,46.23,53700.0,31.5443,31.7988,31.4273,31.7988,53700.0
2009-08-21 10:05:00,46.24,46.31,46.02,46.04,22200.0,31.8056,31.8538,31.6543,31.6681,22200.0
2009-08-21 10:10:00,46.06,46.15,46.0,46.08,23100.0,31.6818,31.7437,31.6406,31.6956,23100.0
2009-08-21 10:15:00,46.08,46.19,46.03,46.09,33800.0,31.6956,31.7713,31.6612,31.7025,33800.0
2009-08-21 10:20:00,46.1,46.14,46.0,46.03,22200.0,31.7094,31.7369,31.6406,31.6612,22200.0
2009-08-21 10:25:00,46.03,46.11,45.98,46.1,24500.0,31.6612,31.7162,31.6268,31.7094,24500.0
2009-08-21 10:30:00,46.11,46.16,46.07,46.09,18100.0,31.7162,31.7506,31.6887,31.7025,18100.0
2009-08-21 10:35:00,46.1,46.14,46.07,46.1,24000.0,31.7094,31.7369,31.6887,31.7094,24000.0
2009-08-21 10:40:00,46.1,46.15,46.03,46.14,31000.0,31.7094,31.7437,31.6612,31.7369,31000.0
2009-08-21 10:45:00,46.14,46.17,46.1,46.14,18200.0,31.7369,31.7575,31.7094,31.7369,18200.0
2009-08-21 10:50:00,46.14,46.28,46.12,46.26,36700.0,31.7369,31.8332,31.7231,31.8194,36700.0
2009-08-21 10:55:00,46.26,46.39,46.25,46.38,24500.0,31.8194,31.9088,31.8125,31.9019,24500.0
2009-08-21 11:00:00,46.39,46.49,46.39,46.41,31700.0,31.9088,31.9776,31.9088,31.9226,31700.0
2009-08-21 11:05:00,46.42,46.45,46.4,46.44,20400.0,31.9295,31.9501,31.9157,31.9432,20400.0
2009-08-21 11:10:00,46.45,46.48,46.4,46.44,13700.0,31.9501,31.9707,31.9157,31.9432,13700.0
2009-08-21 11:15:00,46.43,46.63,46.43,46.61,32100.0,31.9363,32.0739,31.9363,32.0601,32100.0
2009-08-21 11:20:00,46.62,46.63,46.54,46.62,19900.0,32.067,32.0739,32.012,32.067,19900.0
2009-08-21 11:25:00,46.62,46.86,46.61,46.73,79300.0,32.067,32.2321,32.0601,32.1427,79300.0
2009-08-21 11:30:00,46.71,46.78,46.71,46.77,28600.0,32.1289,32.1771,32.1289,32.1702,28600.0
2009-08-21 11:35:00,46.78,46.81,46.64,46.7,21100.0,32.1771,32.1977,32.0808,32.1221,21100.0
2009-08-21 11:40:00,46.7,46.81,46.69,46.8,17100.0,32.1221,32.1977,32.1152,32.1908,17100.0
2009-08-21 11:45:00,46.8,46.9,46.78,46.88,33500.0,32.1908,32.2596,32.1771,32.2459,33500.0
2009-08-21 11:50:00,46.89,47.0,46.88,46.92,37500.0,32.2527,32.3284,32.2459,32.2734,37500.0
2009-08-21 11:55:00,46.91,46.93,46.9,46.92,12000.0,32.2665,32.2803,32.2596,32.2734,12000.0
2009-08-21 12:00:00,46.93,46.96,46.92,46.93,29300.0,32.2803,32.3009,32.2734,32.2803,29300.0
2009-08-21 12:05:00,46.93,47.06,46.92,47.01,27500.0,32.2803,32.3697,32.2734,32.3353,27500.0
2009-08-21 12:10:00,47.01,47.11,47.01,47.1,24300.0,32.3353,32.4041,32.3353,32.3972,24300.0
2009-08-21 12:15:00,47.09,47.1,47.04,47.07,9100.0,32.3903,32.3972,32.3559,32.3766,9100.0
2009-08-21 12:20:00,47.07,47.09,46.97,47.01,12400.0,32.3766,32.3903,32.3078,32.3353,12400.0
2009-08-21 12:25:00,47.01,47.05,47.0,47.05,12400.0,32.3353,32.3628,32.3284,32.3628,12400.0
2009-08-21 12:30:00,47.05,47.08,47.04,47.07,8300.0,32.3628,32.3834,32.3559,32.3766,8300.0
2009-08-21 12:35:00,47.07,47.07,46.97,46.97,14200.0,32.3766,32.3766,32.3078,32.3078,14200.0
2009-08-21 12:40:00,46.97,47.05,46.97,47.04,15500.0,32.3078,32.3628,32.3078,32.3559,15500.0
2009-08-21 12:45:00,47.05,47.1,47.04,47.09,13100.0,32.3628,32.3972,32.3559,32.3903,13100.0
2009-08-21 12:50:00,47.09,47.1,47.06,47.07,16500.0,32.3903,32.3972,32.3697,32.3766,16500.0
2009-08-21 12:55:00,47.07,47.09,47.01,47.08,12200.0,32.3766,32.3903,32.3353,32.3834,12200.0
2009-08-21 13:00:00,47.07,47.09,47.02,47.05,13500.0,32.3766,32.3903,32.3422,32.3628,13500.0
2009-08-21 13:05:00,47.05,47.15,47.02,47.11,29300.0,32.3628,32.4316,32.3422,32.4041,29300.0
2009-08-21 13:10:00,47.09,47.1,47.0,47.0,7400.0,32.3903,32.3972,32.3284,32.3284,7400.0
2009-08-21 13:15:00,47.01,47.11,47.01,47.11,22100.0,32.3353,32.4041,32.3353,32.4041,22100.0
2009-08-21 13:20:00,47.1,47.21,47.1,47.19,14300.0,32.3972,32.4729,32.3972,32.4591,14300.0
2009-08-21 13:25:00,47.2,47.24,47.17,47.23,15100.0,32.466,32.4935,32.4453,32.4866,15100.0
2009-08-21 13:30:00,47.21,47.22,47.17,47.17,18300.0,32.4729,32.4797,32.4453,32.4453,18300.0
2009-08-21 13:35:00,47.17,47.17,47.07,47.07,17200.0,32.4453,32.4453,32.3766,32.3766,17200.0
2009-08-21 13:40:00,47.09,47.1,46.99,46.99,13900.0,32.3903,32.3972,32.3215,32.3215,13900.0
2009-08-21 13:45:00,47.0,47.0,46.95,46.97,13300.0,32.3284,32.3284,32.294,32.3078,13300.0
2009-08-21 13:50:00,46.95,46.96,46.88,46.88,10100.0,32.294,32.3009,32.2459,32.2459,10100.0
2009-08-21 13:55:00,46.87,46.96,46.84,46.94,13700.0,32.239,32.3009,32.2184,32.2871,13700.0
2009-08-21 14:00:00,46.94,46.94,46.79,46.82,17000.0,32.2871,32.2871,32.184,32.2046,17000.0
2009-08-21 14:05:00,46.84,46.92,46.84,46.91,10000.0,32.2184,32.2734,32.2184,32.2665,10000.0
2009-08-21 14:10:00,46.9,46.9,46.86,46.88,11600.0,32.2596,32.2596,32.2321,32.2459,11600.0
2009-08-21 14:15:00,46.89,46.91,46.87,46.88,10300.0,32.2527,32.2665,32.239,32.2459,10300.0
2009-08-21 14:20:00,46.88,46.9,46.82,46.82,10900.0,32.2459,32.2596,32.2046,32.2046,10900.0
2009-08-21 14:25:00,46.81,46.83,46.81,46.82,5100.0,32.1977,32.2115,32.1977,32.2046,5100.0
2009-08-21 14:30:00,46.83,46.83,46.79,46.79,14100.0,32.2115,32.2115,32.184,32.184,14100.0
2009-08-21 14:35:00,46.8,46.83,46.76,46.79,20800.0,32.1908,32.2115,32.1633,32.184,20800.0
2009-08-21 14:40:00,46.79,46.79,46.7,46.71,16700.0,32.184,32.184,32.1221,32.1289,16700.0
2009-08-21 14:45:00,46.7,46.71,46.67,46.67,16500.0,32.1221,32.1289,32.1014,32.1014,16500.0
2009-08-21 14:50:00,46.67,46.67,46.65,46.67,20100.0,32.1014,32.1014,32.0877,32.1014,20100.0
2009-08-21 14:55:00,46.66,46.76,46.65,46.76,19100.0,32.0945,32.1633,32.0877,32.1633,19100.0
2009-08-21 15:00:00,46.77,46.87,46.76,46.86,38400.0,32.1702,32.239,32.1633,32.2321,38400.0
2009-08-21 15:05:00,46.86,46.9,46.85,46.85,11200.0,32.2321,32.2596,32.2252,32.2252,11200.0
2009-08-21 15:10:00,46.85,46.89,46.84,46.89,26100.0,32.2252,32.2527,32.2184,32.2527,26100.0
2009-08-21 15:15:00,46.89,47.03,46.88,46.94,26500.0,32.2527,32.349,32.2459,32.2871,26500.0
2009-08-21 15:20:00,46.93,46.97,46.85,46.96,25800.0,32.2803,32.3078,32.2252,32.3009,25800.0
2009-08-21 15:25:00,46.96,46.97,46.93,46.97,18100.0,32.3009,32.3078,32.2803,32.3078,18100.0
2009-08-21 15:30:00,46.98,47.05,46.96,47.02,37800.0,32.3146,32.3628,32.3009,32.3422,37800.0
2009-08-21 15:35:00,47.03,47.05,46.96,47.03,29900.0,32.349,32.3628,32.3009,32.349,29900.0
2009-08-21 15:40:00,47.03,47.05,46.97,46.99,49700.0,32.349,32.3628,32.3078,32.3215,49700.0
2009-08-21 15:45:00,46.99,47.01,46.95,47.0,44700.0,32.3215,32.3353,32.294,32.3284,44700.0
2009-08-21 15:50:00,47.0,47.02,46.96,47.01,65000.0,32.3284,32.3422,32.3009,32.3353,65000.0
2009-08-21 15:55:00,47.0,47.03,46.9,47.03,101300.0,32.3284,32.349,32.2596,32.349,101300.0
2009-08-24 09:30:00,47.5,47.97,47.4,47.9,63900.0,32.6723,32.9956,32.6035,32.9475,63900.0
2009-08-24 09:35:00,47.95,47.95,47.79,47.84,21100.0,32.9819,32.9819,32.8718,32.9062,21100.0
2009-08-24 09:40:00,47.86,47.9,47.58,47.66,45000.0,32.9199,32.9475,32.7274,32.7824,45000.0
2009-08-24 09:45:00,47.67,47.71,47.48,47.53,23800.0,32.7893,32.8168,32.6586,32.693,23800.0
2009-08-24 09:50:00,47.49,47.49,47.2,47.24,27700.0,32.6654,32.6654,32.466,32.4935,27700.0
2009-08-24 09:55:00,47.26,47.53,47.25,47.44,19500.0,32.5072,32.693,32.5004,32.6311,19500.0
2009-08-24 10:00:00,47.45,47.61,47.45,47.56,20900.0,32.6379,32.748,32.6379,32.7136,20900.0
2009-08-24 10:05:00,47.57,47.72,47.45,47.72,27500.0,32.7205,32.8236,32.6379,32.8236,27500.0
2009-08-24 10:10:00,47.72,47.75,47.65,47.65,8100.0,32.8236,32.8443,32.7755,32.7755,8100.0
2009-08-24 10:15:00,47.65,47.74,47.65,47.68,8800.0,32.7755,32.8374,32.7755,32.7961,8800.0
2009-08-24 10:20:00,47.71,47.8,47.7,47.8,9900.0,32.8168,32.8787,32.8099,32.8787,9900.0
2009-08-24 10:25:00,47.81,47.86,47.77,47.78,11200.0,32.8856,32.9199,32.858,32.8649,11200.0
2009-08-24 10:30:00,47.82,47.82,47.7,47.72,5100.0,32.8924,32.8924,32.8099,32.8236,5100.0
2009-08-24 10:35:00,47.76,47.77,47.69,47.73,8900.0,32.8512,32.858,32.803,32.8305,8900.0
2009-08-24 10:40:00,47.71,47.81,47.71,47.81,13700.0,32.8168,32.8856,32.8168,32.8856,13700.0
2009-08-24 10:45:00,47.81,47.89,47.8,47.89,12200.0,32.8856,32.9406,32.8787,32.9406,12200.0
2009-08-24 10:50:00,47.89,47.92,47.85,47.92,11000.0,32.9406,32.9612,32.9131,32.9612,11000.0
2009-08-24 10:55:00,47.92,47.92,47.85,47.86,10100.0,32.9612,32.9612,32.9131,32.9199,10100.0
2009-08-24 11:00:00,47.85,47.92,47.81,47.92,15200.0,32.9131,32.9612,32.8856,32.9612,15200.0
2009-08-24 11:05:00,47.94,47.97,47.92,47.95,20500.0,32.975,32.9956,32.9612,32.9819,20500.0
2009-08-24 11:10:00,47.96,47.96,47.89,47.93,10700.0,32.9887,32.9887,32.9406,32.9681,10700.0
2009-08-24 11:15:00,47.93,47.95,47.9,47.92,9800.0,32.9681,32.9819,32.9475,32.9612,9800.0
2009-08-24 11:20:00,47.89,47.95,47.88,47.95,11100.0,32.9406,32.9819,32.9337,32.9819,11100.0
2009-08-24 11:25:00,47.95,47.95,47.83,47.89,10900.0,32.9819,32.9819,32.8993,32.9406,10900.0
2009-08-24 11:30:00,47.88,47.92,47.83,47.86,10400.0,32.9337,32.9612,32.8993,32.9199,10400.0
2009-08-24 11:35:00,47.86,47.88,47.84,47.87,7200.0,32.9199,32.9337,32.9062,32.9268,7200.0
2009-08-24 11:40:00,47.86,47.88,47.75,47.76,8700.0,32.9199,32.9337,32.8443,32.8512,8700.0
2009-08-24 11:45:00,47.76,47.77,47.7,47.7,11000.0,32.8512,32.858,32.8099,32.8099,11000.0
2009-08-24 11:50:00,47.7,47.7,47.64,47.68,12000.0,32.8099,32.8099,32.7686,32.7961,12000.0
2009-08-24 11:55:00,47.69,47.74,47.67,47.69,10600.0,32.803,32.8374,32.7893,32.803,10600.0
2009-08-24 12:00:00,47.7,47.7,47.64,47.66,17900.0,32.8099,32.8099,32.7686,32.7824,17900.0
2009-08-24 12:05:00,47.67,47.68,47.64,47.68,6400.0,32.7893,32.7961,32.7686,32.7961,6400.0
2009-08-24 12:10:00,47.69,47.7,47.66,47.66,5600.0,32.803,32.8099,32.7824,32.7824,5600.0
2009-08-24 12:15:00,47.67,47.67,47.66,47.67,10400.0,32.7893,32.7893,32.7824,32.7893,10400.0
2009-08-24 12:20:00,47.66,47.7,47.66,47.67,18200.0,32.7824,32.8099,32.7824,32.7893,18200.0
2009-08-24 12:25:00,47.68,47.71,47.68,47.7,14700.0,32.7961,32.8168,32.7961,32.8099,14700.0
2009-08-24 12:30:00,47.7,47.72,47.63,47.64,6800.0,32.8099,32.8236,32.7617,32.7686,6800.0
2009-08-24 12:35:00,47.64,47.67,47.59,47.64,8700.0,32.7686,32.7893,32.7342,32.7686,8700.0
2009-08-24 12:40:00,47.65,47.7,47.63,47.63,19400.0,32.7755,32.8099,32.7617,32.7617,19400.0
2009-08-24 12:45:00,47.62,47.62,47.55,47.58,5700.0,32.7549,32.7549,32.7067,32.7274,5700.0
2009-08-24 12:50:00,47.57,47.59,47.53,47.53,5300.0,32.7205,32.7342,32.693,32.693,5300.0
2009-08-24 12:55:00,47.51,47.54,47.42,47.44,7400.0,32.6792,32.6998,32.6173,32.6311,7400.0
2009-08-24 13:00:00,47.44,47.44,47.36,47.37,7500.0,32.6311,32.6311,32.576,32.5829,7500.0
2009-08-24 13:05:00,47.38,47.4,47.15,47.16,16400.0,32.5898,32.6035,32.4316,32.4385,16400.0
2009-08-24 13:10:00,47.15,47.2,47.11,47.16,24100.0,32.4316,32.466,32.4041,32.4385,24100.0
2009-08-24 13:15:00,47.16,47.18,47.11,47.18,7500.0,32.4385,32.4522,32.4041,32.4522,7500.0
2009-08-24 13:20:00,47.19,47.19,47.04,47.04,21600.0,32.4591,32.4591,32.3559,32.3559,21600.0
2009-08-24 13:25:00,47.05,47.06,46.92,46.92,20500.0,32.3628,32.3697,32.2734,32.2734,20500.0
2009-08-24 13:30:00,46.91,46.95,46.88,46.94,15300.0,32.2665,32.294,32.2459,32.2871,15300.0
2009-08-24 13:35:00,46.94,47.05,46.94,47.04,9000.0,32.2871,32.3628,32.2871,32.3559,9000.0
2009-08-24 13:40:00,47.05,47.1,47.04,47.08,8000.0,32.3628,32.3972,32.3559,32.3834,8000.0
2009-08-24 13:45:00,47.07,47.08,47.05,47.05,6600.0,32.3766,32.3834,32.3628,32.3628,6600.0
2009-08-24 13:50:00,47.06,47.1,47.06,47.07,4100.0,32.3697,32.3972,32.3697,32.3766,4100.0
2009-08-24 13:55:00,47.07,47.09,47.03,47.06,6900.0,32.3766,32.3903,32.349,32.3697,6900.0
2009-08-24 14:00:00,47.04,47.04,46.95,46.98,21300.0,32.3559,32.3559,32.294,32.3146,21300.0
2009-08-24 14:05:00,46.97,47.11,46.97,47.09,17100.0,32.3078,32.4041,32.3078,32.3903,17100.0
2009-08-24 14:10:00,47.08,47.15,47.06,47.15,7600.0,32.3834,32.4316,32.3697,32.4316,7600.0
2009-08-24 14:15:00,47.18,47.21,47.17,47.18,13700.0,32.4522,32.4729,32.4453,32.4522,13700.0
2009-08-24 14:20:00,47.18,47.19,47.08,47.08,10400.0,32.4522,32.4591,32.3834,32.3834,10400.0
2009-08-24 14:25:00,47.08,47.1,47.05,47.08,7100.0,32.3834,32.3972,32.3628,32.3834,7100.0
2009-08-24 14:30:00,47.09,47.1,47.01,47.03,10000.0,32.3903,32.3972,32.3353,32.349,10000.0
2009-08-24 14:35:00,47.02,47.08,47.02,47.07,9200.0,32.3422,32.3834,32.3422,32.3766,9200.0
2009-08-24 14:40:00,47.07,47.08,47.03,47.06,5600.0,32.3766,32.3834,32.349,32.3697,5600.0
2009-08-24 14:45:00,47.05,47.05,47.01,47.03,8000.0,32.3628,32.3628,32.3353,32.349,8000.0
2009-08-24 14:50:00,47.02,47.1,47.01,47.05,11000.0,32.3422,32.3972,32.3353,32.3628,11000.0
2009-08-24 14:55:00,47.04,47.06,46.96,47.02,13900.0,32.3559,32.3697,32.3009,32.3422,13900.0
2009-08-24 15:00:00,47.01,47.01,46.85,46.9,20100.0,32.3353,32.3353,32.2252,32.2596,20100.0
2009-08-24 15:05:00,46.9,46.94,46.68,46.71,23100.0,32.2596,32.2871,32.1083,32.1289,23100.0
2009-08-24 15:10:00,46.7,46.85,46.68,46.85,23300.0,32.1221,32.2252,32.1083,32.2252,23300.0
2009-08-24 15:15:00,46.84,46.85,46.76,46.8,20600.0,32.2184,32.2252,32.1633,32.1908,20600.0
2009-08-24 15:20:00,46.78,46.84,46.75,46.83,19500.0,32.1771,32.2184,32.1564,32.2115,19500.0
2009-08-24 15:25:00,46.83,47.05,46.81,47.0,16300.0,32.2115,32.3628,32.1977,32.3284,16300.0
2009-08-24 15:30:00,47.0,47.08,46.97,47.04,26700.0,32.3284,32.3834,32.3078,32.3559,26700.0
2009-08-24 15:35:00,47.05,47.06,46.86,46.88,29700.0,32.3628,32.3697,32.2321,32.2459,29700.0
2009-08-24 15:40:00,46.86,46.89,46.7,46.72,47600.0,32.2321,32.2527,32.1221,32.1358,47600.0
2009-08-24 15:45:00,46.71,46.74,46.64,46.66,58300.0,32.1289,32.1496,32.0808,32.0945,58300.0
2009-08-24 15:50:00,46.68,46.82,46.66,46.72,54900.0,32.1083,32.2046,32.0945,32.1358,54900.0
2009-08-24 15:55:00,46.71,46.81,46.68,46.75,111800.0,32.1289,32.1977,32.1083,32.1564,111800.0
2009-08-25 09:30:00,47.19,47.81,47.19,47.57,82300.0,32.4591,32.8856,32.4591,32.7205,82300.0
2009-08-25 09:35:00,47.56,47.56,46.86,47.38,42300.0,32.7136,32.7136,32.2321,32.5898,42300.0
2009-08-25 09:40:00,47.3,47.75,47.28,47.67,39600.0,32.5348,32.8443,32.521,32.7893,39600.0
2009-08-25 09:45:00,47.73,47.8,47.55,47.59,16500.0,32.8305,32.8787,32.7067,32.7342,16500.0
2009-08-25 09:50:00,47.59,47.83,47.59,47.8,14400.0,32.7342,32.8993,32.7342,32.8787,14400.0
2009-08-25 09:55:00,47.76,47.88,47.74,47.84,14500.0,32.8512,32.9337,32.8374,32.9062,14500.0
2009-08-25 10:00:00,47.85,48.07,47.62,47.73,50100.0,32.9131,33.0644,32.7549,32.8305,50100.0
2009-08-25 10:05:00,47.78,47.92,47.53,47.76,36600.0,32.8649,32.9612,32.693,32.8512,36600.0
2009-08-25 10:10:00,47.78,47.9,47.68,47.72,24800.0,32.8649,32.9475,32.7961,32.8236,24800.0
2009-08-25 10:15:00,47.72,47.78,47.5,47.5,34700.0,32.8236,32.8649,32.6723,32.6723,34700.0
2009-08-25 10:20:00,47.51,47.71,47.46,47.6,19500.0,32.6792,32.8168,32.6448,32.7411,19500.0
2009-08-25 10:25:00,47.64,47.69,47.49,47.49,11600.0,32.7686,32.803,32.6654,32.6654,11600.0
2009-08-25 10:30:00,47.51,47.67,47.5,47.57,21300.0,32.6792,32.7893,32.6723,32.7205,21300.0
2009-08-25 10:35:00,47.6,47.83,47.57,47.8,18800.0,32.7411,32.8993,32.7205,32.8787,18800.0
2009-08-25 10:40:00,47.79,47.95,47.77,47.95,12600.0,32.8718,32.9819,32.858,32.9819,12600.0
2009-08-25 10:45:00,47.95,47.95,47.82,47.89,13500.0,32.9819,32.9819,32.8924,32.9406,13500.0
2009-08-25 10:50:00,47.89,48.02,47.8,47.8,21600.0,32.9406,33.03,32.8787,32.8787,21600.0
2009-08-25 10:55:00,47.79,47.85,47.75,47.81,7300.0,32.8718,32.9131,32.8443,32.8856,7300.0
2009-08-25 11:00:00,47.82,48.01,47.81,48.0,24900.0,32.8924,33.0231,32.8856,33.0162,24900.0
2009-08-25 11:05:00,48.0,48.03,47.96,48.0,19100.0,33.0162,33.0369,32.9887,33.0162,19100.0
2009-08-25 11:10:00,48.0,48.04,47.96,48.03,16500.0,33.0162,33.0438,32.9887,33.0369,16500.0
2009-08-25 11:15:00,48.0,48.01,47.96,47.98,8900.0,33.0162,33.0231,32.9887,33.0025,8900.0
2009-08-25 11:20:00,47.99,48.02,47.95,47.97,8900.0,33.0094,33.03,32.9819,32.9956,8900.0
2009-08-25 11:25:00,47.94,48.05,47.92,48.03,33200.0,32.975,33.0506,32.9612,33.0369,33200.0
2009-08-25 11:30:00,48.02,48.04,48.0,48.0,15000.0,33.03,33.0438,33.0162,33.0162,15000.0
2009-08-25 11:35:00,48.01,48.03,47.96,48.0,15400.0,33.0231,33.0369,32.9887,33.0162,15400.0
2009-08-25 11:40:00,47.99,48.0,47.95,47.97,32400.0,33.0094,33.0162,32.9819,32.9956,32400.0
2009-08-25 11:45:00,47.97,48.0,47.97,47.99,17300.0,32.9956,33.0162,32.9956,33.0094,17300.0
2009-08-25 11:50:00,47.99,48.0,47.96,47.99,14700.0,33.0094,33.0162,32.9887,33.0094,14700.0
2009-08-25 11:55:00,48.0,48.0,47.95,48.0,14900.0,33.0162,33.0162,32.9819,33.0162,14900.0
2009-08-25 12:00:00,48.0,48.0,47.98,47.98,12000.0,33.0162,33.0162,33.0025,33.0025,12000.0
2009-08-25 12:05:00,48.0,48.0,47.97,48.0,29700.0,33.0162,33.0162,32.9956,33.0162,29700.0
2009-08-25 12:10:00,47.99,48.0,47.94,47.96,9300.0,33.0094,33.0162,32.975,32.9887,9300.0
2009-08-25 12:15:00,47.98,48.0,47.97,47.99,13900.0,33.0025,33.0162,32.9956,33.0094,13900.0
2009-08-25 12:20:00,48.0,48.09,48.0,48.09,59900.0,33.0162,33.0781,33.0162,33.0781,59900.0
2009-08-25 12:25:00,48.09,48.2,48.08,48.19,24700.0,33.0781,33.1538,33.0713,33.1469,24700.0
2009-08-25 12:30:00,48.19,48.29,48.19,48.23,16100.0,33.1469,33.2157,33.1469,33.1744,16100.0
2009-08-25 12:35:00,48.23,48.24,48.15,48.24,8900.0,33.1744,33.1813,33.1194,33.1813,8900.0
2009-08-25 12:40:00,48.23,48.27,48.23,48.24,9600.0,33.1744,33.202,33.1744,33.1813,9600.0
2009-08-25 12:45:00,48.25,48.3,48.25,48.29,6500.0,33.1882,33.2226,33.1882,33.2157,6500.0
2009-08-25 12:50:00,48.29,48.3,48.2,48.2,7300.0,33.2157,33.2226,33.1538,33.1538,7300.0
2009-08-25 12:55:00,48.19,48.19,48.04,48.13,14000.0,33.1469,33.1469,33.0438,33.1057,14000.0
2009-08-25 13:00:00,48.13,48.22,48.13,48.18,13200.0,33.1057,33.1676,33.1057,33.1401,13200.0
2009-08-25 13:05:00,48.19,48.2,48.17,48.2,8000.0,33.1469,33.1538,33.1332,33.1538,8000.0
2009-08-25 13:10:00,48.2,48.24,48.15,48.17,14100.0,33.1538,33.1813,33.1194,33.1332,14100.0
2009-08-25 13:15:00,48.17,48.18,48.06,48.06,19600.0,33.1332,33.1401,33.0575,33.0575,19600.0
2009-08-25 13:20:00,48.06,48.07,47.83,47.98,17400.0,33.0575,33.0644,32.8993,33.0025,17400.0
2009-08-25 13:25:00,47.98,48.01,47.94,47.95,9300.0,33.0025,33.0231,32.975,32.9819,9300.0
2009-08-25 13:30:00,47.94,47.99,47.92,47.97,25300.0,32.975,33.0094,32.9612,32.9956,25300.0
2009-08-25 13:35:00,47.96,48.06,47.88,48.01,15400.0,32.9887,33.0575,32.9337,33.0231,15400.0
2009-08-25 13:40:00,48.01,48.03,47.98,47.98,7800.0,33.0231,33.0369,33.0025,33.0025,7800.0
2009-08-25 13:45:00,47.98,48.04,47.91,48.04,13400.0,33.0025,33.0438,32.9543,33.0438,13400.0
2009-08-25 13:50:00,48.04,48.07,47.94,47.94,13300.0,33.0438,33.0644,32.975,32.975,13300.0
2009-08-25 13:55:00,47.92,47.95,47.83,47.87,17900.0,32.9612,32.9819,32.8993,32.9268,17900.0
2009-08-25 14:00:00,47.87,47.96,47.78,47.92,13800.0,32.9268,32.9887,32.8649,32.9612,13800.0
2009-08-25 14:05:00,47.93,47.97,47.93,47.96,9100.0,32.9681,32.9956,32.9681,32.9887,9100.0
2009-08-25 14:10:00,47.94,47.97,47.94,47.95,10800.0,32.975,32.9956,32.975,32.9819,10800.0
2009-08-25 14:15:00,47.95,48.08,47.95,48.03,11400.0,32.9819,33.0713,32.9819,33.0369,11400.0
2009-08-25 14:20:00,48.02,48.05,47.99,48.02,11000.0,33.03,33.0506,33.0094,33.03,11000.0
2009-08-25 14:25:00,48.02,48.06,48.0,48.02,16900.0,33.03,33.0575,33.0162,33.03,16900.0
2009-08-25 14:30:00,48.02,48.03,47.98,48.0,12400.0,33.03,33.0369,33.0025,33.0162,12400.0
2009-08-25 14:35:00,48.0,48.0,47.75,47.79,22500.0,33.0162,33.0162,32.8443,32.8718,22500.0
2009-08-25 14:40:00,47.78,47.86,47.71,47.82,17100.0,32.8649,32.9199,32.8168,32.8924,17100.0
2009-08-25 14:45:00,47.83,47.84,47.76,47.79,12100.0,32.8993,32.9062,32.8512,32.8718,12100.0
2009-08-25 14:50:00,47.79,47.93,47.79,47.92,16600.0,32.8718,32.9681,32.8718,32.9612,16600.0
2009-08-25 14:55:00,47.91,47.93,47.82,47.91,21000.0,32.9543,32.9681,32.8924,32.9543,21000.0
2009-08-25 15:00:00,47.92,47.99,47.91,47.96,13500.0,32.9612,33.0094,32.9543,32.9887,13500.0
2009-08-25 15:05:00,47.97,48.0,47.9,47.92,12400.0,32.9956,33.0162,32.9475,32.9612,12400.0
2009-08-25 15:10:00,47.91,48.06,47.91,48.04,29000.0,32.9543,33.0575,32.9543,33.0438,29000.0
2009-08-25 15:15:00,48.04,48.1,48.01,48.09,26600.0,33.0438,33.085,33.0231,33.0781,26600.0
2009-08-25 15:20:00,48.09,48.17,48.01,48.1,35000.0,33.0781,33.1332,33.0231,33.085,35000.0
2009-08-25 15:25:00,48.1,48.12,48.04,48.07,29600.0,33.085,33.0988,33.0438,33.0644,29600.0
2009-08-25 15:30:00,48.08,48.1,47.98,48.03,78100.0,33.0713,33.085,33.0025,33.0369,78100.0
2009-08-25 15:35:00,48.03,48.12,48.01,48.09,42100.0,33.0369,33.0988,33.0231,33.0781,42100.0
2009-08-25 15:40:00,48.09,48.13,48.07,48.08,62800.0,33.0781,33.1057,33.0644,33.0713,62800.0
2009-08-25 15:45:00,48.08,48.1,47.99,48.0,72500.0,33.0713,33.085,33.0094,33.0162,72500.0
2009-08-25 15:50:00,48.01,48.12,47.99,48.07,98100.0,33.0231,33.0988,33.0094,33.0644,98100.0
2009-08-25 15:55:00,48.08,48.09,47.97,48.04,119000.0,33.0713,33.0781,32.9956,33.0438,119000.0
2009-08-26 09:30:00,47.5,47.76,47.27,47.52,62700.0,32.6723,32.8512,32.5141,32.6861,62700.0
2009-08-26 09:35:00,47.45,47.5,47.17,47.24,25800.0,32.6379,32.6723,32.4453,32.4935,25800.0
2009-08-26 09:40:00,47.25,47.38,47.06,47.2,38300.0,32.5004,32.5898,32.3697,32.466,38300.0
2009-08-26 09:45:00,47.2,47.2,46.66,46.68,29400.0,32.466,32.466,32.0945,32.1083,29400.0
2009-08-26 09:50:00,46.65,46.82,46.56,46.82,29400.0,32.0877,32.2046,32.0258,32.2046,29400.0
2009-08-26 09:55:00,46.82,46.82,46.67,46.73,36000.0,32.2046,32.2046,32.1014,32.1427,36000.0
2009-08-26 10:00:00,46.74,46.84,46.63,46.84,67900.0,32.1496,32.2184,32.0739,32.2184,67900.0
2009-08-26 10:05:00,46.86,47.21,46.86,46.91,29800.0,32.2321,32.4729,32.2321,32.2665,29800.0
2009-08-26 10:10:00,46.91,47.19,46.86,47.13,23200.0,32.2665,32.4591,32.2321,32.4178,23200.0
2009-08-26 10:15:00,47.12,47.18,47.03,47.09,23800.0,32.4109,32.4522,32.349,32.3903,23800.0
2009-08-26 10:20:00,47.1,47.29,47.1,47.13,33100.0,32.3972,32.5279,32.3972,32.4178,33100.0
2009-08-26 10:25:00,47.12,47.16,46.89,46.9,15400.0,32.4109,32.4385,32.2527,32.2596,15400.0
2009-08-26 10:30:00,46.89,47.02,46.86,47.0,22200.0,32.2527,32.3422,32.2321,32.3284,22200.0
2009-08-26 10:35:00,47.0,47.1,46.93,46.96,22400.0,32.3284,32.3972,32.2803,32.3009,22400.0
2009-08-26 10:40:00,46.97,46.98,46.63,46.63,18500.0,32.3078,32.3146,32.0739,32.0739,18500.0
2009-08-26 10:45:00,46.63,46.66,46.55,46.6,32300.0,32.0739,32.0945,32.0189,32.0533,32300.0
2009-08-26 10:50:00,46.59,46.65,46.5,46.5,50300.0,32.0464,32.0877,31.9845,31.9845,50300.0
2009-08-26 10:55:00,46.48,46.57,46.45,46.5,26600.0,31.9707,32.0326,31.9501,31.9845,26600.0
2009-08-26 11:00:00,46.5,46.52,46.42,46.47,42800.0,31.9845,31.9982,31.9295,31.9639,42800.0
2009-08-26 11:05:00,46.47,46.48,46.28,46.31,29600.0,31.9639,31.9707,31.8332,31.8538,29600.0
2009-08-26 11:10:00,46.28,46.29,46.15,46.19,25200.0,31.8332,31.84,31.7437,31.7713,25200.0
2009-08-26 11:15:00,46.16,46.24,46.04,46.11,51500.0,31.7506,31.8056,31.6681,31.7162,51500.0
2009-08-26 11:20:00,46.11,46.11,46.04,46.05,17600.0,31.7162,31.7162,31.6681,31.675,17600.0
2009-08-26 11:25:00,46.04,46.17,46.03,46.15,14300.0,31.6681,31.7575,31.6612,31.7437,14300.0
2009-08-26 11:30:00,46.15,46.18,46.0,46.18,18800.0,31.7437,31.7644,31.6406,31.7644,18800.0
2009-08-26 11:35:00,46.17,46.17,45.89,45.95,47100.0,31.7575,31.7575,31.5649,31.6062,47100.0
2009-08-26 11:40:00,45.97,46.08,45.97,46.0,14000.0,31.6199,31.6956,31.6199,31.6406,14000.0
2009-08-26 11:45:00,45.99,46.01,45.93,46.0,53000.0,31.6337,31.6474,31.5924,31.6406,53000.0
2009-08-26 11:50:00,46.0,46.1,45.99,46.1,32900.0,31.6406,31.7094,31.6337,31.7094,32900.0
2009-08-26 11:55:00,46.09,46.15,46.07,46.09,21600.0,31.7025,31.7437,31.6887,31.7025,21600.0
2009-08-26 12:00:00,46.09,46.22,46.06,46.21,19400.0,31.7025,31.7919,31.6818,31.785,19400.0
2009-08-26 12:05:00,46.21,46.28,46.21,46.26,18100.0,31.785,31.8332,31.785,31.8194,18100.0
2009-08-26 12:10:00,46.25,46.32,46.25,46.32,12500.0,31.8125,31.8607,31.8125,31.8607,12500.0
2009-08-26 12:15:00,46.32,46.37,46.27,46.36,10500.0,31.8607,31.8951,31.8263,31.8882,10500.0
2009-08-26 12:20:00,46.35,46.38,46.3,46.34,19500.0,31.8813,31.9019,31.8469,31.8744,19500.0
2009-08-26 12:25:00,46.35,46.36,46.32,46.34,14500.0,31.8813,31.8882,31.8607,31.8744,14500.0
2009-08-26 12:30:00,46.36,46.43,46.34,46.43,13000.0,31.8882,31.9363,31.8744,31.9363,13000.0
2009-08-26 12:35:00,46.43,46.5,46.36,46.44,57100.0,31.9363,31.9845,31.8882,31.9432,57100.0
2009-08-26 12:40:00,46.44,46.49,46.44,46.49,50700.0,31.9432,31.9776,31.9432,31.9776,50700.0
2009-08-26 12:45:00,46.47,46.52,46.46,46.48,13400.0,31.9639,31.9982,31.957,31.9707,13400.0
2009-08-26 12:50:00,46.47,46.61,46.41,46.54,34500.0,31.9639,32.0601,31.9226,32.012,34500.0
2009-08-26 12:55:00,46.55,46.57,46.41,46.43,21400.0,32.0189,32.0326,31.9226,31.9363,21400.0
2009-08-26 13:00:00,46.43,46.44,46.38,46.38,133300.0,31.9363,31.9432,31.9019,31.9019,133300.0
2009-08-26 13:05:00,46.37,46.39,46.32,46.33,21500.0,31.8951,31.9088,31.8607,31.8676,21500.0
2009-08-26 13:10:00,46.32,46.44,46.32,46.43,19700.0,31.8607,31.9432,31.8607,31.9363,19700.0
2009-08-26 13:15:00,46.43,46.47,46.21,46.23,26700.0,31.9363,31.9639,31.785,31.7988,26700.0
2009-08-26 13:20:00,46.22,46.24,46.13,46.14,21600.0,31.7919,31.8056,31.73,31.7369,21600.0
2009-08-26 13:25:00,46.14,46.19,46.11,46.19,15000.0,31.7369,31.7713,31.7162,31.7713,15000.0
2009-08-26 13:30:00,46.18,46.22,46.17,46.22,9600.0,31.7644,31.7919,31.7575,31.7919,9600.0
2009-08-26 13:35:00,46.22,46.34,46.19,46.34,17800.0,31.7919,31.8744,31.7713,31.8744,17800.0
2009-08-26 13:40:00,46.32,46.36,46.23,46.27,37800.0,31.8607,31.8882,31.7988,31.8263,37800.0
2009-08-26 13:45:00,46.28,46.31,46.22,46.29,14800.0,31.8332,31.8538,31.7919,31.84,14800.0
2009-08-26 13:50:00,46.28,46.29,46.25,46.28,11200.0,31.8332,31.84,31.8125,31.8332,11200.0
2009-08-26 13:55:00,46.28,46.44,46.28,46.44,26600.0,31.8332,31.9432,31.8332,31.9432,26600.0
2009-08-26 14:00:00,46.46,46.48,46.27,46.27,36900.0,31.957,31.9707,31.8263,31.8263,36900.0
2009-08-26 14:05:00,46.27,46.3,46.26,46.26,22000.0,31.8263,31.8469,31.8194,31.8194,22000.0
2009-08-26 14:10:00,46.26,46.27,46.2,46.25,30100.0,31.8194,31.8263,31.7781,31.8125,30100.0
2009-08-26 14:15:00,46.26,46.26,46.18,46.2,20400.0,31.8194,31.8194,31.7644,31.7781,20400.0
2009-08-26 14:20:00,46.19,46.24,46.18,46.19,35100.0,31.7713,31.8056,31.7644,31.7713,35100.0
2009-08-26 14:25:00,46.2,46.2,46.14,46.15,16800.0,31.7781,31.7781,31.7369,31.7437,16800.0
2009-08-26 14:30:00,46.15,46.2,46.11,46.11,24000.0,31.7437,31.7781,31.7162,31.7162,24000.0
2009-08-26 14:35:00,46.13,46.16,46.09,46.15,12000.0,31.73,31.7506,31.7025,31.7437,12000.0
2009-08-26 14:40:00,46.15,46.15,46.09,46.12,19000.0,31.7437,31.7437,31.7025,31.7231,19000.0
2009-08-26 14:45:00,46.13,46.26,46.13,46.25,19300.0,31.73,31.8194,31.73,31.8125,19300.0
2009-08-26 14:50:00,46.26,46.27,46.1,46.14,26700.0,31.8194,31.8263,31.7094,31.7369,26700.0
2009-08-26 14:55:00,46.15,46.17,46.05,46.05,25800.0,31.7437,31.7575,31.675,31.675,25800.0
2009-08-26 15:00:00,46.05,46.06,46.0,46.03,34300.0,31.675,31.6818,31.6406,31.6612,34300.0
2009-08-26 15:05:00,46.03,46.04,45.98,45.99,26300.0,31.6612,31.6681,31.6268,31.6337,26300.0
2009-08-26 15:10:00,46.0,46.05,45.96,45.99,28500.0,31.6406,31.675,31.6131,31.6337,28500.0
2009-08-26 15:15:00,45.98,46.04,45.98,46.0,33000.0,31.6268,31.6681,31.6268,31.6406,33000.0
2009-08-26 15:20:00,46.0,46.06,45.99,46.06,27700.0,31.6406,31.6818,31.6337,31.6818,27700.0
2009-08-26 15:25:00,46.06,46.1,46.0,46.0,45700.0,31.6818,31.7094,31.6406,31.6406,45700.0
2009-08-26 15:30:00,45.99,46.08,45.95,46.03,59500.0,31.6337,31.6956,31.6062,31.6612,59500.0
2009-08-26 15:35:00,46.02,46.05,45.98,46.05,34700.0,31.6543,31.675,31.6268,31.675,34700.0
2009-08-26 15:40:00,46.06,46.06,45.96,46.0,33400.0,31.6818,31.6818,31.6131,31.6406,33400.0
2009-08-26 15:45:00,46.0,46.12,45.97,46.09,82400.0,31.6406,31.7231,31.6199,31.7025,82400.0
2009-08-26 15:50:00,46.09,46.19,46.07,46.16,76800.0,31.7025,31.7713,31.6887,31.7506,76800.0
2009-08-26 15:55:00,46.15,46.16,46.08,46.11,84800.0,31.7437,31.7506,31.6956,31.7162,84800.0
2009-08-27 09:30:00,45.63,46.45,45.59,46.01,54400.0,31.3861,31.9501,31.3586,31.6474,54400.0
2009-08-27 09:35:00,46.0,46.0,45.62,45.74,52000.0,31.6406,31.6406,31.3792,31.4617,52000.0
2009-08-27 09:40:00,45.74,45.75,45.4,45.55,45200.0,31.4617,31.4686,31.2279,31.331,45200.0
2009-08-27 09:45:00,45.54,45.59,45.36,45.37,43900.0,31.3242,31.3586,31.2004,31.2072,43900.0
2009-08-27 09:50:00,45.38,45.47,45.08,45.12,41600.0,31.2141,31.276,31.0078,31.0353,41600.0
2009-08-27 09:55:00,45.14,45.26,45.05,45.05,53500.0,31.049,31.1316,30.9871,30.9871,53500.0
2009-08-27 10:00:00,45.07,45.07,44.63,44.65,85900.0,31.0009,31.0009,30.6982,30.712,85900.0
2009-08-27 10:05:00,44.65,44.7,44.55,44.55,107300.0,30.712,30.7464,30.6432,30.6432,107300.0
2009-08-27 10:10:00,44.55,44.8,44.55,44.6,76700.0,30.6432,30.8152,30.6432,30.6776,76700.0
2009-08-27 10:15:00,44.6,44.64,44.55,44.62,42700.0,30.6776,30.7051,30.6432,30.6914,42700.0
2009-08-27 10:20:00,44.62,44.82,44.62,44.79,40200.0,30.6914,30.8289,30.6914,30.8083,40200.0
2009-08-27 10:25:00,44.8,44.88,44.78,44.8,15800.0,30.8152,30.8702,30.8014,30.8152,15800.0
2009-08-27 10:30:00,44.78,44.92,44.73,44.83,25500.0,30.8014,30.8977,30.767,30.8358,25500.0
2009-08-27 10:35:00,44.83,44.85,44.6,44.61,24600.0,30.8358,30.8496,30.6776,30.6845,24600.0
2009-08-27 10:40:00,44.61,44.66,44.55,44.63,36500.0,30.6845,30.7189,30.6432,30.6982,36500.0
2009-08-27 10:45:00,44.65,44.71,44.57,44.64,31200.0,30.712,30.7533,30.657,30.7051,31200.0
2009-08-27 10:50:00,44.64,44.67,44.57,44.67,36800.0,30.7051,30.7257,30.657,30.7257,36800.0
2009-08-27 10:55:00,44.67,44.69,44.56,44.64,34100.0,30.7257,30.7395,30.6501,30.7051,34100.0
2009-08-27 11:00:00,44.65,44.76,44.62,44.72,60800.0,30.712,30.7876,30.6914,30.7601,60800.0
2009-08-27 11:05:00,44.72,44.76,44.61,44.73,29700.0,30.7601,30.7876,30.6845,30.767,29700.0
2009-08-27 11:10:00,44.73,44.87,44.72,44.84,47300.0,30.767,30.8633,30.7601,30.8427,47300.0
2009-08-27 11:15:00,44.83,44.93,44.8,44.93,23500.0,30.8358,30.9046,30.8152,30.9046,23500.0
2009-08-27 11:20:00,44.91,45.01,44.88,45.01,29300.0,30.8908,30.9596,30.8702,30.9596,29300.0
2009-08-27 11:25:00,45.0,45.13,44.97,45.13,36400.0,30.9527,31.0421,30.9321,31.0421,36400.0
2009-08-27 11:30:00,45.12,45.16,45.05,45.14,21600.0,31.0353,31.0628,30.9871,31.049,21600.0
2009-08-27 11:35:00,45.14,45.17,45.01,45.01,55200.0,31.049,31.0697,30.9596,30.9596,55200.0
2009-08-27 11:40:00,45.02,45.06,44.96,45.01,79200.0,30.9665,30.994,30.9252,30.9596,79200.0
2009-08-27 11:45:00,45.01,45.16,44.96,45.16,15200.0,30.9596,31.0628,30.9252,31.0628,15200.0
2009-08-27 11:50:00,45.16,45.16,45.03,45.03,14200.0,31.0628,31.0628,30.9734,30.9734,14200.0
2009-08-27 11:55:00,45.04,45.26,45.04,45.23,20000.0,30.9802,31.1316,30.9802,31.1109,20000.0
2009-08-27 12:00:00,45.25,45.28,45.16,45.17,12100.0,31.1247,31.1453,31.0628,31.0697,12100.0
2009-08-27 12:05:00,45.19,45.25,45.19,45.22,13100.0,31.0834,31.1247,31.0834,31.1041,13100.0
2009-08-27 12:10:00,45.22,45.34,45.22,45.26,17700.0,31.1041,31.1866,31.1041,31.1316,17700.0
2009-08-27 12:15:00,45.25,45.25,45.2,45.2,7200.0,31.1247,31.1247,31.0903,31.0903,7200.0
2009-08-27 12:20:00,45.18,45.32,45.17,45.32,14700.0,31.0765,31.1728,31.0697,31.1728,14700.0
2009-08-27 12:25:00,45.31,45.42,45.24,45.37,28400.0,31.166,31.2416,31.1178,31.2072,28400.0
2009-08-27 12:30:00,45.38,45.45,45.26,45.26,28800.0,31.2141,31.2623,31.1316,31.1316,28800.0
2009-08-27 12:35:00,45.27,45.36,45.23,45.33,18500.0,31.1384,31.2004,31.1109,31.1797,18500.0
2009-08-27 12:40:00,45.35,45.38,45.3,45.33,13500.0,31.1935,31.2141,31.1591,31.1797,13500.0
2009-08-27 12:45:00,45.33,45.34,45.2,45.22,12400.0,31.1797,31.1866,31.0903,31.1041,12400.0
2009-08-27 12:50:00,45.22,45.24,45.2,45.23,7500.0,31.1041,31.1178,31.0903,31.1109,7500.0
2009-08-27 12:55:00,45.23,45.34,45.23,45.25,52800.0,31.1109,31.1866,31.1109,31.1247,52800.0
2009-08-27 13:00:00,45.25,45.38,45.23,45.37,17900.0,31.1247,31.2141,31.1109,31.2072,17900.0
2009-08-27 13:05:00,45.37,45.41,45.36,45.38,12000.0,31.2072,31.2347,31.2004,31.2141,12000.0
2009-08-27 13:10:00,45.37,45.38,45.21,45.23,8600.0,31.2072,31.2141,31.0972,31.1109,8600.0
2009-08-27 13:15:00,45.24,45.26,45.16,45.26,10400.0,31.1178,31.1316,31.0628,31.1316,10400.0
2009-08-27 13:20:00,45.26,45.31,45.22,45.31,12500.0,31.1316,31.166,31.1041,31.166,12500.0
2009-08-27 13:25:00,45.32,45.32,45.24,45.25,19100.0,31.1728,31.1728,31.1178,31.1247,19100.0
2009-08-27 13:30:00,45.26,45.4,45.26,45.37,14700.0,31.1316,31.2279,31.1316,31.2072,14700.0
2009-08-27 13:35:00,45.38,45.49,45.38,45.44,15100.0,31.2141,31.2898,31.2141,31.2554,15100.0
2009-08-27 13:40:00,45.44,45.46,45.38,45.44,11600.0,31.2554,31.2691,31.2141,31.2554,11600.0
2009-08-27 13:45:00,45.44,45.55,45.36,45.4,48800.0,31.2554,31.331,31.2004,31.2279,48800.0
2009-08-27 13:50:00,45.42,45.63,45.41,45.63,18700.0,31.2416,31.3861,31.2347,31.3861,18700.0
2009-08-27 13:55:00,45.63,45.67,45.45,45.5,30200.0,31.3861,31.4136,31.2623,31.2966,30200.0
2009-08-27 14:00:00,45.51,45.66,45.51,45.65,21400.0,31.3035,31.4067,31.3035,31.3998,21400.0
2009-08-27 14:05:00,45.65,45.77,45.65,45.73,20100.0,31.3998,31.4824,31.3998,31.4549,20100.0
2009-08-27 14:10:00,45.71,45.75,45.68,45.75,15600.0,31.4411,31.4686,31.4205,31.4686,15600.0
2009-08-27 14:15:00,45.74,45.81,45.69,45.73,16400.0,31.4617,31.5099,31.4273,31.4549,16400.0
2009-08-27 14:20:00,45.73,45.84,45.69,45.7,14300.0,31.4549,31.5305,31.4273,31.4342,14300.0
2009-08-27 14:25:00,45.72,45.8,45.69,45.75,12900.0,31.448,31.503,31.4273,31.4686,12900.0
2009-08-27 14:30:00,45.76,45.97,45.75,45.97,26100.0,31.4755,31.6199,31.4686,31.6199,26100.0
2009-08-27 14:35:00,45.98,46.06,45.94,46.0,30600.0,31.6268,31.6818,31.5993,31.6406,30600.0
2009-08-27 14:40:00,46.0,46.08,45.95,46.04,20300.0,31.6406,31.6956,31.6062,31.6681,20300.0
2009-08-27 14:45:00,46.03,46.11,45.99,46.01,31100.0,31.6612,31.7162,31.6337,31.6474,31100.0
2009-08-27 14:50:00,45.99,46.01,45.89,45.92,13200.0,31.6337,31.6474,31.5649,31.5855,13200.0
2009-08-27 14:55:00,45.91,45.92,45.84,45.89,13600.0,31.5787,31.5855,31.5305,31.5649,13600.0
2009-08-27 15:00:00,45.9,45.98,45.87,45.92,29800.0,31.5718,31.6268,31.5511,31.5855,29800.0
2009-08-27 15:05:00,45.92,45.93,45.82,45.86,28000.0,31.5855,31.5924,31.5168,31.5443,28000.0
2009-08-27 15:10:00,45.86,45.88,45.77,45.78,19700.0,31.5443,31.558,31.4824,31.4892,19700.0
2009-08-27 15:15:00,45.78,45.91,45.72,45.87,45900.0,31.4892,31.5787,31.448,31.5511,45900.0
2009-08-27 15:20:00,45.87,45.93,45.8,45.83,25400.0,31.5511,31.5924,31.503,31.5236,25400.0
2009-08-27 15:25:00,45.82,45.82,45.69,45.72,42800.0,31.5168,31.5168,31.4273,31.448,42800.0
2009-08-27 15:30:00,45.73,45.77,45.67,45.7,27000.0,31.4549,31.4824,31.4136,31.4342,27000.0
2009-08-27 15:35:00,45.7,45.87,45.69,45.87,28900.0,31.4342,31.5511,31.4273,31.5511,28900.0
2009-08-27 15:40:00,45.89,45.9,45.74,45.82,45100.0,31.5649,31.5718,31.4617,31.5168,45100.0
2009-08-27 15:45:00,45.82,45.84,45.68,45.83,51700.0,31.5168,31.5305,31.4205,31.5236,51700.0
2009-08-27 15:50:00,45.83,45.92,45.8,45.8,64100.0,31.5236,31.5855,31.503,31.503,64100.0
2009-08-27 15:55:00,45.8,45.81,45.74,45.8,99900.0,31.503,31.5099,31.4617,31.503,99900.0
2009-08-28 09:30:00,46.36,46.89,46.36,46.64,46300.0,31.8882,32.2527,31.8882,32.0808,46300.0
2009-08-28 09:35:00,46.64,47.0,46.6,46.71,48500.0,32.0808,32.3284,32.0533,32.1289,48500.0
2009-08-28 09:40:00,46.71,46.71,46.26,46.36,31900.0,32.1289,32.1289,31.8194,31.8882,31900.0
2009-08-28 09:45:00,46.3,46.46,46.22,46.38,12900.0,31.8469,31.957,31.7919,31.9019,12900.0
2009-08-28 09:50:00,46.42,46.45,46.26,46.39,19200.0,31.9295,31.9501,31.8194,31.9088,19200.0
2009-08-28 09:55:00,46.43,46.44,45.86,45.88,25800.0,31.9363,31.9432,31.5443,31.558,25800.0
2009-08-28 10:00:00,45.89,46.16,45.8,46.16,35500.0,31.5649,31.7506,31.503,31.7506,35500.0
2009-08-28 10:05:00,46.12,46.42,46.0,46.35,22200.0,31.7231,31.9295,31.6406,31.8813,22200.0
2009-08-28 10:10:00,46.34,46.46,46.25,46.29,29200.0,31.8744,31.957,31.8125,31.84,29200.0
2009-08-28 10:15:00,46.35,46.44,46.21,46.22,18600.0,31.8813,31.9432,31.785,31.7919,18600.0
2009-08-28 10:20:00,46.21,46.21,45.98,46.04,21100.0,31.785,31.785,31.6268,31.6681,21100.0
2009-08-28 10:25:00,46.04,46.12,45.87,45.88,22500.0,31.6681,31.7231,31.5511,31.558,22500.0
2009-08-28 10:30:00,45.87,45.89,45.76,45.89,24900.0,31.5511,31.5649,31.4755,31.5649,24900.0
2009-08-28 10:35:00,45.92,46.0,45.86,46.0,11800.0,31.5855,31.6406,31.5443,31.6406,11800.0
2009-08-28 10:40:00,46.0,46.02,45.85,45.88,11500.0,31.6406,31.6543,31.5374,31.558,11500.0
2009-08-28 10:45:00,45.88,45.92,45.83,45.9,6600.0,31.558,31.5855,31.5236,31.5718,6600.0
2009-08-28 10:50:00,45.93,45.96,45.85,45.89,12300.0,31.5924,31.6131,31.5374,31.5649,12300.0
2009-08-28 10:55:00,45.9,45.99,45.85,45.9,15500.0,31.5718,31.6337,31.5374,31.5718,15500.0
2009-08-28 11:00:00,45.89,45.91,45.8,45.85,14600.0,31.5649,31.5787,31.503,31.5374,14600.0
2009-08-28 11:05:00,45.85,45.98,45.79,45.8,17900.0,31.5374,31.6268,31.4961,31.503,17900.0
2009-08-28 11:10:00,45.83,45.83,45.7,45.76,19700.0,31.5236,31.5236,31.4342,31.4755,19700.0
2009-08-28 11:15:00,45.78,45.83,45.73,45.75,18600.0,31.4892,31.5236,31.4549,31.4686,18600.0
2009-08-28 11:20:00,45.74,45.86,45.73,45.84,6900.0,31.4617,31.5443,31.4549,31.5305,6900.0
2009-08-28 11:25:00,45.84,45.86,45.81,45.84,12500.0,31.5305,31.5443,31.5099,31.5305,12500.0
2009-08-28 11:30:00,45.84,45.84,45.78,45.78,3600.0,31.5305,31.5305,31.4892,31.4892,3600.0
2009-08-28 11:35:00,45.8,45.85,45.74,45.75,7000.0,31.503,31.5374,31.4617,31.4686,7000.0
2009-08-28 11:40:00,45.75,45.75,45.7,45.73,6200.0,31.4686,31.4686,31.4342,31.4549,6200.0
2009-08-28 11:45:00,45.71,45.82,45.71,45.82,6500.0,31.4411,31.5168,31.4411,31.5168,6500.0
2009-08-28 11:50:00,45.82,45.83,45.74,45.74,5400.0,31.5168,31.5236,31.4617,31.4617,5400.0
2009-08-28 11:55:00,45.75,45.78,45.66,45.74,10100.0,31.4686,31.4892,31.4067,31.4617,10100.0
2009-08-28 12:00:00,45.74,45.83,45.73,45.77,8800.0,31.4617,31.5236,31.4549,31.4824,8800.0
2009-08-28 12:05:00,45.79,45.83,45.71,45.71,10500.0,31.4961,31.5236,31.4411,31.4411,10500.0
2009-08-28 12:10:00,45.73,45.73,45.62,45.63,6800.0,31.4549,31.4549,31.3792,31.3861,6800.0
2009-08-28 12:15:00,45.61,45.62,45.38,45.42,26300.0,31.3723,31.3792,31.2141,31.2416,26300.0
2009-08-28 12:20:00,45.42,45.53,45.36,45.43,23500.0,31.2416,31.3173,31.2004,31.2485,23500.0
2009-08-28 12:25:00,45.43,45.54,45.37,45.44,15400.0,31.2485,31.3242,31.2072,31.2554,15400.0
2009-08-28 12:30:00,45.45,45.5,45.41,45.44,22200.0,31.2623,31.2966,31.2347,31.2554,22200.0
2009-08-28 12:35:00,45.45,45.63,45.43,45.62,13500.0,31.2623,31.3861,31.2485,31.3792,13500.0
2009-08-28 12:40:00,45.6,45.65,45.58,45.64,7300.0,31.3654,31.3998,31.3517,31.3929,7300.0
2009-08-28 12:45:00,45.67,45.68,45.61,45.61,9600.0,31.4136,31.4205,31.3723,31.3723,9600.0
2009-08-28 12:50:00,45.6,45.62,45.54,45.58,9700.0,31.3654,31.3792,31.3242,31.3517,9700.0
2009-08-28 12:55:00,45.61,45.62,45.55,45.58,10100.0,31.3723,31.3792,31.331,31.3517,10100.0
2009-08-28 13:00:00,45.59,45.7,45.59,45.65,9400.0,31.3586,31.4342,31.3586,31.3998,9400.0
2009-08-28 13:05:00,45.63,45.67,45.61,45.67,5900.0,31.3861,31.4136,31.3723,31.4136,5900.0
2009-08-28 13:10:00,45.69,45.81,45.68,45.73,17800.0,31.4273,31.5099,31.4205,31.4549,17800.0
2009-08-28 13:15:00,45.72,45.73,45.63,45.65,11400.0,31.448,31.4549,31.3861,31.3998,11400.0
2009-08-28 13:20:00,45.66,45.78,45.64,45.73,14800.0,31.4067,31.4892,31.3929,31.4549,14800.0
2009-08-28 13:25:00,45.73,45.77,45.64,45.64,9600.0,31.4549,31.4824,31.3929,31.3929,9600.0
2009-08-28 13:30:00,45.65,45.67,45.61,45.62,15200.0,31.3998,31.4136,31.3723,31.3792,15200.0
2009-08-28 13:35:00,45.62,45.62,45.52,45.54,25700.0,31.3792,31.3792,31.3104,31.3242,25700.0
2009-08-28 13:40:00,45.55,45.56,45.49,45.49,20300.0,31.331,31.3379,31.2898,31.2898,20300.0
2009-08-28 13:45:00,45.48,45.5,45.29,45.33,48000.0,31.2829,31.2966,31.1522,31.1797,48000.0
2009-08-28 13:50:00,45.33,45.38,45.28,45.37,21100.0,31.1797,31.2141,31.1453,31.2072,21100.0
2009-08-28 13:55:00,45.36,45.43,45.35,45.42,6300.0,31.2004,31.2485,31.1935,31.2416,6300.0
2009-08-28 14:00:00,45.41,45.41,45.35,45.4,8200.0,31.2347,31.2347,31.1935,31.2279,8200.0
2009-08-28 14:05:00,45.39,45.47,45.39,45.47,26700.0,31.221,31.276,31.221,31.276,26700.0
2009-08-28 14:10:00,45.47,45.56,45.46,45.52,11900.0,31.276,31.3379,31.2691,31.3104,11900.0
2009-08-28 14:15:00,45.52,45.59,45.52,45.56,18600.0,31.3104,31.3586,31.3104,31.3379,18600.0
2009-08-28 14:20:00,45.55,45.56,45.46,45.53,17900.0,31.331,31.3379,31.2691,31.3173,17900.0
2009-08-28 14:25:00,45.5,45.52,45.46,45.52,9600.0,31.2966,31.3104,31.2691,31.3104,9600.0
2009-08-28 14:30:00,45.52,45.53,45.39,45.48,16000.0,31.3104,31.3173,31.221,31.2829,16000.0
2009-08-28 14:35:00,45.48,45.6,45.46,45.53,13500.0,31.2829,31.3654,31.2691,31.3173,13500.0
2009-08-28 14:40:00,45.53,45.59,45.51,45.55,11300.0,31.3173,31.3586,31.3035,31.331,11300.0
2009-08-28 14:45:00,45.54,45.62,45.53,45.61,9800.0,31.3242,31.3792,31.3173,31.3723,9800.0
2009-08-28 14:50:00,45.63,45.69,45.57,45.58,15000.0,31.3861,31.4273,31.3448,31.3517,15000.0
2009-08-28 14:55:00,45.58,45.64,45.56,45.61,12000.0,31.3517,31.3929,31.3379,31.3723,12000.0
2009-08-28 15:00:00,45.61,45.65,45.6,45.62,17500.0,31.3723,31.3998,31.3654,31.3792,17500.0
2009-08-28 15:05:00,45.62,45.62,45.51,45.56,19200.0,31.3792,31.3792,31.3035,31.3379,19200.0
2009-08-28 15:10:00,45.55,45.59,45.54,45.54,11800.0,31.331,31.3586,31.3242,31.3242,11800.0
2009-08-28 15:15:00,45.52,45.61,45.52,45.58,19300.0,31.3104,31.3723,31.3104,31.3517,19300.0
2009-08-28 15:20:00,45.59,45.61,45.56,45.59,31200.0,31.3586,31.3723,31.3379,31.3586,31200.0
2009-08-28 15:25:00,45.59,45.76,45.58,45.69,27200.0,31.3586,31.4755,31.3517,31.4273,27200.0
2009-08-28 15:30:00,45.69,45.73,45.54,45.59,38400.0,31.4273,31.4549,31.3242,31.3586,38400.0
2009-08-28 15:35:00,45.59,45.7,45.59,45.62,19600.0,31.3586,31.4342,31.3586,31.3792,19600.0
2009-08-28 15:40:00,45.62,45.72,45.55,45.58,31200.0,31.3792,31.448,31.331,31.3517,31200.0
2009-08-28 15:45:00,45.58,45.64,45.52,45.63,23600.0,31.3517,31.3929,31.3104,31.3861,23600.0
2009-08-28 15:50:00,45.63,45.63,45.59,45.6,27400.0,31.3861,31.3861,31.3586,31.3654,27400.0
2009-08-28 15:55:00,45.6,45.64,45.58,45.6,86500.0,31.3654,31.3929,31.3517,31.3654,86500.0
2009-08-31 09:30:00,44.75,45.48,44.36,45.14,155000.0,30.7808,31.2829,30.5125,31.049,155000.0
2009-08-31 09:35:00,45.14,45.15,44.64,44.93,67600.0,31.049,31.0559,30.7051,30.9046,67600.0
2009-08-31 09:40:00,44.91,45.01,44.43,44.56,42000.0,30.8908,30.9596,30.5607,30.6501,42000.0
2009-08-31 09:45:00,44.53,44.82,44.39,44.62,29400.0,30.6294,30.8289,30.5331,30.6914,29400.0
2009-08-31 09:50:00,44.62,44.71,44.51,44.55,117300.0,30.6914,30.7533,30.6157,30.6432,117300.0
2009-08-31 09:55:00,44.55,44.72,44.46,44.71,141600.0,30.6432,30.7601,30.5813,30.7533,141600.0
2009-08-31 10:00:00,44.72,44.79,44.58,44.75,31300.0,30.7601,30.8083,30.6638,30.7808,31300.0
2009-08-31 10:05:00,44.78,44.88,44.62,44.87,46800.0,30.8014,30.8702,30.6914,30.8633,46800.0
2009-08-31 10:10:00,44.87,44.95,44.77,44.9,27500.0,30.8633,30.9183,30.7945,30.8839,27500.0
2009-08-31 10:15:00,44.91,45.0,44.71,45.0,50700.0,30.8908,30.9527,30.7533,30.9527,50700.0
2009-08-31 10:20:00,44.99,45.1,44.7,44.73,48500.0,30.9459,31.0215,30.7464,30.767,48500.0
2009-08-31 10:25:00,44.73,44.87,44.66,44.84,25700.0,30.767,30.8633,30.7189,30.8427,25700.0
2009-08-31 10:30:00,44.85,44.94,44.7,44.89,33200.0,30.8496,30.9115,30.7464,30.8771,33200.0
2009-08-31 10:35:00,44.88,45.03,44.83,45.01,34500.0,30.8702,30.9734,30.8358,30.9596,34500.0
2009-08-31 10:40:00,45.0,45.08,44.83,44.86,34800.0,30.9527,31.0078,30.8358,30.8564,34800.0
2009-08-31 10:45:00,44.86,45.0,44.83,44.87,23800.0,30.8564,30.9527,30.8358,30.8633,23800.0
2009-08-31 10:50:00,44.88,44.99,44.85,44.87,15300.0,30.8702,30.9459,30.8496,30.8633,15300.0
2009-08-31 10:55:00,44.88,44.98,44.8,44.98,21200.0,30.8702,30.939,30.8152,30.939,21200.0
2009-08-31 11:00:00,44.98,44.98,44.75,44.76,14800.0,30.939,30.939,30.7808,30.7876,14800.0
2009-08-31 11:05:00,44.76,44.79,44.7,44.76,27200.0,30.7876,30.8083,30.7464,30.7876,27200.0
2009-08-31 11:10:00,44.75,44.79,44.74,44.78,23600.0,30.7808,30.8083,30.7739,30.8014,23600.0
2009-08-31 11:15:00,44.75,44.89,44.75,44.83,17300.0,30.7808,30.8771,30.7808,30.8358,17300.0
2009-08-31 11:20:00,44.84,44.87,44.75,44.85,30900.0,30.8427,30.8633,30.7808,30.8496,30900.0
2009-08-31 11:25:00,44.86,44.87,44.8,44.85,9500.0,30.8564,30.8633,30.8152,30.8496,9500.0
2009-08-31 11:30:00,44.85,44.9,44.84,44.89,16100.0,30.8496,30.8839,30.8427,30.8771,16100.0
2009-08-31 11:35:00,44.88,44.99,44.85,44.96,11900.0,30.8702,30.9459,30.8496,30.9252,11900.0
2009-08-31 11:40:00,44.98,44.98,44.89,44.91,6100.0,30.939,30.939,30.8771,30.8908,6100.0
2009-08-31 11:45:00,44.91,44.95,44.85,44.9,14600.0,30.8908,30.9183,30.8496,30.8839,14600.0
2009-08-31 11:50:00,44.9,44.95,44.88,44.92,13600.0,30.8839,30.9183,30.8702,30.8977,13600.0
2009-08-31 11:55:00,44.93,44.98,44.89,44.98,12800.0,30.9046,30.939,30.8771,30.939,12800.0
2009-08-31 12:00:00,44.96,45.0,44.94,44.98,25000.0,30.9252,30.9527,30.9115,30.939,25000.0
2009-08-31 12:05:00,44.99,45.0,44.91,44.94,31700.0,30.9459,30.9527,30.8908,30.9115,31700.0
2009-08-31 12:10:00,44.94,44.99,44.86,44.97,21000.0,30.9115,30.9459,30.8564,30.9321,21000.0
2009-08-31 12:15:00,44.97,44.97,44.88,44.91,15300.0,30.9321,30.9321,30.8702,30.8908,15300.0
2009-08-31 12:20:00,44.92,44.99,44.92,44.97,11600.0,30.8977,30.9459,30.8977,30.9321,11600.0
2009-08-31 12:25:00,44.98,45.0,44.97,45.0,51300.0,30.939,30.9527,30.9321,30.9527,51300.0
2009-08-31 12:30:00,45.0,45.02,44.96,44.96,17900.0,30.9527,30.9665,30.9252,30.9252,17900.0
2009-08-31 12:35:00,44.98,44.98,44.81,44.91,14700.0,30.939,30.939,30.822,30.8908,14700.0
2009-08-31 12:40:00,44.92,45.0,44.92,44.99,13300.0,30.8977,30.9527,30.8977,30.9459,13300.0
2009-08-31 12:45:00,44.97,45.0,44.96,44.99,6800.0,30.9321,30.9527,30.9252,30.9459,6800.0
2009-08-31 12:50:00,44.98,45.03,44.98,45.02,27100.0,30.939,30.9734,30.939,30.9665,27100.0
2009-08-31 12:55:00,45.02,45.03,44.99,45.03,11100.0,30.9665,30.9734,30.9459,30.9734,11100.0
2009-08-31 13:00:00,45.01,45.02,44.93,44.98,11000.0,30.9596,30.9665,30.9046,30.939,11000.0
2009-08-31 13:05:00,44.98,45.01,44.94,45.0,15100.0,30.939,30.9596,30.9115,30.9527,15100.0
2009-08-31 13:10:00,45.0,45.0,44.94,44.95,34800.0,30.9527,30.9527,30.9115,30.9183,34800.0
2009-08-31 13:15:00,44.97,45.0,44.94,44.96,16400.0,30.9321,30.9527,30.9115,30.9252,16400.0
2009-08-31 13:20:00,44.97,45.0,44.93,44.96,12900.0,30.9321,30.9527,30.9046,30.9252,12900.0
2009-08-31 13:25:00,44.95,45.0,44.95,44.98,10900.0,30.9183,30.9527,30.9183,30.939,10900.0
2009-08-31 13:30:00,44.99,45.0,44.96,45.0,12500.0,30.9459,30.9527,30.9252,30.9527,12500.0
2009-08-31 13:35:00,45.0,45.04,44.97,45.01,23500.0,30.9527,30.9802,30.9321,30.9596,23500.0
2009-08-31 13:40:00,45.02,45.02,44.95,45.0,13500.0,30.9665,30.9665,30.9183,30.9527,13500.0
2009-08-31 13:45:00,45.0,45.04,45.0,45.0,8500.0,30.9527,30.9802,30.9527,30.9527,8500.0
2009-08-31 13:50:00,45.0,45.05,44.99,45.03,19400.0,30.9527,30.9871,30.9459,30.9734,19400.0
2009-08-31 13:55:00,45.02,45.03,44.98,45.0,30000.0,30.9665,30.9734,30.939,30.9527,30000.0
2009-08-31 14:00:00,45.0,45.01,44.97,45.0,18300.0,30.9527,30.9596,30.9321,30.9527,18300.0
2009-08-31 14:05:00,45.02,45.02,44.95,45.0,13900.0,30.9665,30.9665,30.9183,30.9527,13900.0
2009-08-31 14:10:00,45.02,45.02,44.99,45.01,19200.0,30.9665,30.9665,30.9459,30.9596,19200.0
2009-08-31 14:15:00,45.03,45.09,45.02,45.08,15600.0,30.9734,31.0146,30.9665,31.0078,15600.0
2009-08-31 14:20:00,45.07,45.18,45.05,45.09,22500.0,31.0009,31.0765,30.9871,31.0146,22500.0
2009-08-31 14:25:00,45.08,45.14,45.04,45.11,19000.0,31.0078,31.049,30.9802,31.0284,19000.0
2009-08-31 14:30:00,45.11,45.2,45.11,45.2,17700.0,31.0284,31.0903,31.0284,31.0903,17700.0
2009-08-31 14:35:00,45.2,45.28,45.18,45.26,19900.0,31.0903,31.1453,31.0765,31.1316,19900.0
2009-08-31 14:40:00,45.25,45.35,45.23,45.28,21100.0,31.1247,31.1935,31.1109,31.1453,21100.0
2009-08-31 14:45:00,45.26,45.3,45.23,45.27,12600.0,31.1316,31.1591,31.1109,31.1384,12600.0
2009-08-31 14:50:00,45.26,45.27,45.21,45.24,28800.0,31.1316,31.1384,31.0972,31.1178,28800.0
2009-08-31 14:55:00,45.25,45.28,45.21,45.25,39700.0,31.1247,31.1453,31.0972,31.1247,39700.0
2009-08-31 15:00:00,45.25,45.26,45.05,45.08,35400.0,31.1247,31.1316,30.9871,31.0078,35400.0
2009-08-31 15:05:00,45.08,45.09,44.99,45.08,36700.0,31.0078,31.0146,30.9459,31.0078,36700.0
2009-08-31 15:10:00,45.08,45.17,45.06,45.15,28200.0,31.0078,31.0697,30.994,31.0559,28200.0
2009-08-31 15:15:00,45.15,45.28,45.14,45.18,27500.0,31.0559,31.1453,31.049,31.0765,27500.0
2009-08-31 15:20:00,45.18,45.24,45.1,45.17,37800.0,31.0765,31.1178,31.0215,31.0697,37800.0
2009-08-31 15:25:00,45.17,45.23,45.08,45.15,68500.0,31.0697,31.1109,31.0078,31.0559,68500.0
2009-08-31 15:30:00,45.15,45.22,45.14,45.19,29400.0,31.0559,31.1041,31.049,31.0834,29400.0
2009-08-31 15:35:00,45.18,45.3,45.18,45.23,38000.0,31.0765,31.1591,31.0765,31.1109,38000.0
2009-08-31 15:40:00,45.23,45.29,45.19,45.27,53000.0,31.1109,31.1522,31.0834,31.1384,53000.0
2009-08-31 15:45:00,45.27,45.35,45.22,45.35,58800.0,31.1384,31.1935,31.1041,31.1935,58800.0
2009-08-31 15:50:00,45.33,45.35,45.23,45.32,59100.0,31.1797,31.1935,31.1109,31.1728,59100.0
2009-08-31 15:55:00,45.32,45.38,45.31,45.37,85700.0,31.1728,31.2141,31.166,31.2072,85700.0
2009-09-01 09:30:00,45.05,46.19,44.94,46.12,62900.0,30.9871,31.7713,30.9115,31.7231,62900.0
2009-09-01 09:35:00,46.15,46.76,46.12,46.19,71400.0,31.7437,32.1633,31.7231,31.7713,71400.0
2009-09-01 09:40:00,46.22,46.45,46.09,46.33,61400.0,31.7919,31.9501,31.7025,31.8676,61400.0
2009-09-01 09:45:00,46.29,46.47,46.2,46.34,79500.0,31.84,31.9639,31.7781,31.8744,79500.0
2009-09-01 09:50:00,46.33,46.41,46.26,46.32,89900.0,31.8676,31.9226,31.8194,31.8607,89900.0
2009-09-01 09:55:00,46.32,46.44,46.24,46.25,98800.0,31.8607,31.9432,31.8056,31.8125,98800.0
2009-09-01 10:00:00,46.27,46.45,46.1,46.25,79300.0,31.8263,31.9501,31.7094,31.8125,79300.0
2009-09-01 10:05:00,46.26,46.42,46.22,46.22,41700.0,31.8194,31.9295,31.7919,31.7919,41700.0
2009-09-01 10:10:00,46.23,46.24,45.85,45.86,39600.0,31.7988,31.8056,31.5374,31.5443,39600.0
2009-09-01 10:15:00,45.84,45.99,45.63,45.79,48800.0,31.5305,31.6337,31.3861,31.4961,48800.0
2009-09-01 10:20:00,45.76,45.84,45.69,45.8,12600.0,31.4755,31.5305,31.4273,31.503,12600.0
2009-09-01 10:25:00,45.81,46.06,45.8,45.96,21100.0,31.5099,31.6818,31.503,31.6131,21100.0
2009-09-01 10:30:00,45.96,45.96,45.75,45.91,12000.0,31.6131,31.6131,31.4686,31.5787,12000.0
2009-09-01 10:35:00,45.83,45.97,45.78,45.83,18900.0,31.5236,31.6199,31.4892,31.5236,18900.0
2009-09-01 10:40:00,45.84,45.9,45.74,45.74,18300.0,31.5305,31.5718,31.4617,31.4617,18300.0
2009-09-01 10:45:00,45.74,45.77,45.57,45.64,31000.0,31.4617,31.4824,31.3448,31.3929,31000.0
2009-09-01 10:50:00,45.61,45.63,45.49,45.59,72500.0,31.3723,31.3861,31.2898,31.3586,72500.0
2009-09-01 10:55:00,45.59,45.77,45.47,45.68,35000.0,31.3586,31.4824,31.276,31.4205,35000.0
2009-09-01 11:00:00,45.68,45.75,45.56,45.66,67000.0,31.4205,31.4686,31.3379,31.4067,67000.0
2009-09-01 11:05:00,45.66,45.74,45.4,45.42,96500.0,31.4067,31.4617,31.2279,31.2416,96500.0
2009-09-01 11:10:00,45.4,45.41,45.07,45.13,37900.0,31.2279,31.2347,31.0009,31.0421,37900.0
2009-09-01 11:15:00,45.13,45.14,44.97,45.05,43500.0,31.0421,31.049,30.9321,30.9871,43500.0
2009-09-01 11:20:00,45.05,45.05,44.7,44.84,50000.0,30.9871,30.9871,30.7464,30.8427,50000.0
2009-09-01 11:25:00,44.86,44.86,44.4,44.41,175200.0,30.8564,30.8564,30.54,30.5469,175200.0
2009-09-01 11:30:00,44.41,44.42,44.29,44.39,31000.0,30.5469,30.5538,30.4644,30.5331,31000.0
2009-09-01 11:35:00,44.38,44.38,44.18,44.26,36500.0,30.5263,30.5263,30.3887,30.4437,36500.0
2009-09-01 11:40:00,44.27,44.53,44.22,44.48,35300.0,30.4506,30.6294,30.4162,30.5951,35300.0
2009-09-01 11:45:00,44.48,44.63,44.37,44.37,33200.0,30.5951,30.6982,30.5194,30.5194,33200.0
2009-09-01 11:50:00,44.39,44.47,44.39,44.45,17800.0,30.5331,30.5882,30.5331,30.5744,17800.0
2009-09-01 11:55:00,44.44,44.44,44.24,44.34,26100.0,30.5675,30.5675,30.43,30.4988,26100.0
2009-09-01 12:00:00,44.35,44.56,44.28,44.53,49600.0,30.5056,30.6501,30.4575,30.6294,49600.0
2009-09-01 12:05:00,44.54,44.6,44.5,44.6,40800.0,30.6363,30.6776,30.6088,30.6776,40800.0
2009-09-01 12:10:00,44.6,44.67,44.59,44.67,36600.0,30.6776,30.7257,30.6707,30.7257,36600.0
2009-09-01 12:15:00,44.67,44.7,44.59,44.64,47300.0,30.7257,30.7464,30.6707,30.7051,47300.0
2009-09-01 12:20:00,44.63,44.63,44.37,44.4,38500.0,30.6982,30.6982,30.5194,30.54,38500.0
2009-09-01 12:25:00,44.4,44.46,44.3,44.33,34000.0,30.54,30.5813,30.4712,30.4919,34000.0
2009-09-01 12:30:00,44.32,44.44,44.28,44.41,39700.0,30.485,30.5675,30.4575,30.5469,39700.0
2009-09-01 12:35:00,44.43,44.51,44.34,44.42,33600.0,30.5607,30.6157,30.4988,30.5538,33600.0
2009-09-01 12:40:00,44.44,44.58,44.44,44.58,22600.0,30.5675,30.6638,30.5675,30.6638,22600.0
2009-09-01 12:45:00,44.6,44.66,44.56,44.64,19600.0,30.6776,30.7189,30.6501,30.7051,19600.0
2009-09-01 12:50:00,44.64,44.67,44.54,44.56,15800.0,30.7051,30.7257,30.6363,30.6501,15800.0
2009-09-01 12:55:00,44.56,44.59,44.43,44.43,14200.0,30.6501,30.6707,30.5607,30.5607,14200.0
2009-09-01 13:00:00,44.44,44.58,44.44,44.45,11500.0,30.5675,30.6638,30.5675,30.5744,11500.0
2009-09-01 13:05:00,44.47,44.48,44.21,44.29,21600.0,30.5882,30.5951,30.4093,30.4644,21600.0
2009-09-01 13:10:00,44.28,44.3,44.22,44.3,17000.0,30.4575,30.4712,30.4162,30.4712,17000.0
2009-09-01 13:15:00,44.3,44.3,44.2,44.28,20400.0,30.4712,30.4712,30.4025,30.4575,20400.0
2009-09-01 13:20:00,44.29,44.29,44.21,44.26,8200.0,30.4644,30.4644,30.4093,30.4437,8200.0
2009-09-01 13:25:00,44.26,44.39,44.25,44.38,13000.0,30.4437,30.5331,30.4368,30.5263,13000.0
2009-09-01 13:30:00,44.35,44.4,44.21,44.23,31000.0,30.5056,30.54,30.4093,30.4231,31000.0
2009-09-01 13:35:00,44.23,44.33,44.16,44.17,16300.0,30.4231,30.4919,30.3749,30.3818,16300.0
2009-09-01 13:40:00,44.17,44.28,44.15,44.2,22900.0,30.3818,30.4575,30.3681,30.4025,22900.0
2009-09-01 13:45:00,44.17,44.22,44.17,44.2,27900.0,30.3818,30.4162,30.3818,30.4025,27900.0
2009-09-01 13:50:00,44.18,44.24,44.15,44.21,23800.0,30.3887,30.43,30.3681,30.4093,23800.0
2009-09-01 13:55:00,44.19,44.26,44.19,44.2,27000.0,30.3956,30.4437,30.3956,30.4025,27000.0
2009-09-01 14:00:00,44.22,44.28,44.2,44.26,34200.0,30.4162,30.4575,30.4025,30.4437,34200.0
2009-09-01 14:05:00,44.25,44.3,44.24,44.27,23300.0,30.4368,30.4712,30.43,30.4506,23300.0
2009-09-01 14:10:00,44.28,44.31,44.18,44.22,44000.0,30.4575,30.4781,30.3887,30.4162,44000.0
2009-09-01 14:15:00,44.22,44.25,44.13,44.25,30500.0,30.4162,30.4368,30.3543,30.4368,30500.0
2009-09-01 14:20:00,44.26,44.28,44.11,44.17,32300.0,30.4437,30.4575,30.3406,30.3818,32300.0
2009-09-01 14:25:00,44.16,44.16,44.04,44.14,21700.0,30.3749,30.3749,30.2924,30.3612,21700.0
2009-09-01 14:30:00,44.13,44.2,44.09,44.17,27300.0,30.3543,30.4025,30.3268,30.3818,27300.0
2009-09-01 14:35:00,44.19,44.21,44.12,44.13,17200.0,30.3956,30.4093,30.3474,30.3543,17200.0
2009-09-01 14:40:00,44.12,44.13,44.0,44.0,28500.0,30.3474,30.3543,30.2649,30.2649,28500.0
2009-09-01 14:45:00,44.0,44.07,43.95,43.98,18800.0,30.2649,30.313,30.2305,30.2511,18800.0
2009-09-01 14:50:00,43.97,44.07,43.93,44.03,28800.0,30.2443,30.313,30.2167,30.2855,28800.0
2009-09-01 14:55:00,44.05,44.13,44.03,44.12,18600.0,30.2993,30.3543,30.2855,30.3474,18600.0
2009-09-01 15:00:00,44.12,44.19,44.09,44.19,16900.0,30.3474,30.3956,30.3268,30.3956,16900.0
2009-09-01 15:05:00,44.16,44.25,44.1,44.21,43800.0,30.3749,30.4368,30.3337,30.4093,43800.0
2009-09-01 15:10:00,44.21,44.35,44.21,44.33,36800.0,30.4093,30.5056,30.4093,30.4919,36800.0
2009-09-01 15:15:00,44.32,44.32,44.26,44.28,25400.0,30.485,30.485,30.4437,30.4575,25400.0
2009-09-01 15:20:00,44.28,44.3,44.22,44.25,32500.0,30.4575,30.4712,30.4162,30.4368,32500.0
2009-09-01 15:25:00,44.25,44.3,44.19,44.2,46900.0,30.4368,30.4712,30.3956,30.4025,46900.0
2009-09-01 15:30:00,44.2,44.28,44.18,44.26,51500.0,30.4025,30.4575,30.3887,30.4437,51500.0
2009-09-01 15:35:00,44.26,44.26,44.15,44.21,33000.0,30.4437,30.4437,30.3681,30.4093,33000.0
2009-09-01 15:40:00,44.2,44.2,44.04,44.06,39600.0,30.4025,30.4025,30.2924,30.3062,39600.0
2009-09-01 15:45:00,44.07,44.13,43.93,43.97,55300.0,30.313,30.3543,30.2167,30.2443,55300.0
2009-09-01 15:50:00,43.98,44.2,43.94,44.19,53400.0,30.2511,30.4025,30.2236,30.3956,53400.0
2009-09-01 15:55:00,44.19,44.23,44.03,44.03,75600.0,30.3956,30.4231,30.2855,30.2855,75600.0
2009-09-02 09:30:00,44.28,44.5,44.22,44.27,204500.0,30.4575,30.6088,30.4162,30.4506,204500.0
2009-09-02 09:35:00,44.23,44.26,43.99,44.11,99900.0,30.4231,30.4437,30.258,30.3406,99900.0
2009-09-02 09:40:00,44.11,44.41,44.07,44.23,54300.0,30.3406,30.5469,30.313,30.4231,54300.0
2009-09-02 09:45:00,44.24,44.6,44.12,44.54,84100.0,30.43,30.6776,30.3474,30.6363,84100.0
2009-09-02 09:50:00,44.58,45.04,44.57,44.78,90900.0,30.6638,30.9802,30.657,30.8014,90900.0
2009-09-02 09:55:00,44.77,44.8,44.63,44.68,50600.0,30.7945,30.8152,30.6982,30.7326,50600.0
2009-09-02 10:00:00,44.66,44.74,44.55,44.6,63200.0,30.7189,30.7739,30.6432,30.6776,63200.0
2009-09-02 10:05:00,44.58,44.95,44.58,44.74,60000.0,30.6638,30.9183,30.6638,30.7739,60000.0
2009-09-02 10:10:00,44.74,44.89,44.73,44.84,77700.0,30.7739,30.8771,30.767,30.8427,77700.0
2009-09-02 10:15:00,44.85,44.92,44.78,44.9,72200.0,30.8496,30.8977,30.8014,30.8839,72200.0
2009-09-02 10:20:00,44.9,44.95,44.7,44.74,68100.0,30.8839,30.9183,30.7464,30.7739,68100.0
2009-09-02 10:25:00,44.75,44.75,44.52,44.52,46300.0,30.7808,30.7808,30.6226,30.6226,46300.0
2009-09-02 10:30:00,44.53,44.61,44.47,44.52,62800.0,30.6294,30.6845,30.5882,30.6226,62800.0
2009-09-02 10:35:00,44.53,44.79,44.53,44.74,69000.0,30.6294,30.8083,30.6294,30.7739,69000.0
2009-09-02 10:40:00,44.73,45.1,44.73,45.06,55000.0,30.767,31.0215,30.767,30.994,55000.0
2009-09-02 10:45:00,45.05,45.11,44.95,44.96,43900.0,30.9871,31.0284,30.9183,30.9252,43900.0
2009-09-02 10:50:00,44.96,45.07,44.87,45.0,30300.0,30.9252,31.0009,30.8633,30.9527,30300.0
2009-09-02 10:55:00,44.97,45.18,44.97,45.16,20000.0,30.9321,31.0765,30.9321,31.0628,20000.0
2009-09-02 11:00:00,45.14,45.14,44.94,44.94,14500.0,31.049,31.049,30.9115,30.9115,14500.0
2009-09-02 11:05:00,44.95,45.05,44.86,44.93,41900.0,30.9183,30.9871,30.8564,30.9046,41900.0
2009-09-02 11:10:00,44.94,45.15,44.93,45.06,21600.0,30.9115,31.0559,30.9046,30.994,21600.0
2009-09-02 11:15:00,45.01,45.17,44.95,45.16,25500.0,30.9596,31.0697,30.9183,31.0628,25500.0
2009-09-02 11:20:00,45.15,45.3,45.14,45.29,28700.0,31.0559,31.1591,31.049,31.1522,28700.0
2009-09-02 11:25:00,45.29,45.31,45.17,45.3,31100.0,31.1522,31.166,31.0697,31.1591,31100.0
2009-09-02 11:30:00,45.31,45.41,45.17,45.24,23400.0,31.166,31.2347,31.0697,31.1178,23400.0
2009-09-02 11:35:00,45.24,45.28,45.2,45.26,15700.0,31.1178,31.1453,31.0903,31.1316,15700.0
2009-09-02 11:40:00,45.27,45.28,45.12,45.15,17300.0,31.1384,31.1453,31.0353,31.0559,17300.0
2009-09-02 11:45:00,45.14,45.24,45.13,45.21,28700.0,31.049,31.1178,31.0421,31.0972,28700.0
2009-09-02 11:50:00,45.22,45.34,45.19,45.29,365300.0,31.1041,31.1866,31.0834,31.1522,365300.0
2009-09-02 11:55:00,45.29,45.32,45.22,45.22,201600.0,31.1522,31.1728,31.1041,31.1041,201600.0
2009-09-02 12:00:00,45.22,45.26,45.11,45.18,117000.0,31.1041,31.1316,31.0284,31.0765,117000.0
2009-09-02 12:05:00,45.19,45.22,44.97,45.0,50200.0,31.0834,31.1041,30.9321,30.9527,50200.0
2009-09-02 12:10:00,45.0,45.05,44.89,44.91,30700.0,30.9527,30.9871,30.8771,30.8908,30700.0
2009-09-02 12:15:00,44.91,44.99,44.89,44.95,26000.0,30.8908,30.9459,30.8771,30.9183,26000.0
2009-09-02 12:20:00,44.95,45.17,44.92,45.11,30400.0,30.9183,31.0697,30.8977,31.0284,30400.0
2009-09-02 12:25:00,45.13,45.16,45.04,45.04,20000.0,31.0421,31.0628,30.9802,30.9802,20000.0
2009-09-02 12:30:00,45.04,45.09,44.96,44.97,19800.0,30.9802,31.0146,30.9252,30.9321,19800.0
2009-09-02 12:35:00,44.99,45.16,44.97,45.12,81500.0,30.9459,31.0628,30.9321,31.0353,81500.0
2009-09-02 12:40:00,45.13,45.14,45.1,45.13,26900.0,31.0421,31.049,31.0215,31.0421,26900.0
2009-09-02 12:45:00,45.14,45.25,45.13,45.23,27300.0,31.049,31.1247,31.0421,31.1109,27300.0
2009-09-02 12:50:00,45.23,45.25,45.09,45.09,29600.0,31.1109,31.1247,31.0146,31.0146,29600.0
2009-09-02 12:55:00,45.1,45.18,45.08,45.17,24100.0,31.0215,31.0765,31.0078,31.0697,24100.0
2009-09-02 13:00:00,45.18,45.2,45.02,45.02,30900.0,31.0765,31.0903,30.9665,30.9665,30900.0
2009-09-02 13:05:00,45.01,45.02,44.94,44.98,19000.0,30.9596,30.9665,30.9115,30.939,19000.0
2009-09-02 13:10:00,44.97,45.02,44.96,44.97,12700.0,30.9321,30.9665,30.9252,30.9321,12700.0
2009-09-02 13:15:00,44.98,45.08,44.97,45.01,107800.0,30.939,31.0078,30.9321,30.9596,107800.0
2009-09-02 13:20:00,44.99,44.99,44.93,44.95,17900.0,30.9459,30.9459,30.9046,30.9183,17900.0
2009-09-02 13:25:00,44.94,44.95,44.88,44.88,16100.0,30.9115,30.9183,30.8702,30.8702,16100.0
2009-09-02 13:30:00,44.88,44.89,44.83,44.87,20600.0,30.8702,30.8771,30.8358,30.8633,20600.0
2009-09-02 13:35:00,44.88,44.92,44.8,44.81,177600.0,30.8702,30.8977,30.8152,30.822,177600.0
2009-09-02 13:40:00,44.81,44.86,44.76,44.76,41300.0,30.822,30.8564,30.7876,30.7876,41300.0
2009-09-02 13:45:00,44.75,44.76,44.7,44.74,19200.0,30.7808,30.7876,30.7464,30.7739,19200.0
2009-09-02 13:50:00,44.74,44.74,44.66,44.69,26400.0,30.7739,30.7739,30.7189,30.7395,26400.0
2009-09-02 13:55:00,44.69,44.69,44.51,44.57,38600.0,30.7395,30.7395,30.6157,30.657,38600.0
2009-09-02 14:00:00,44.58,44.65,44.5,44.51,41300.0,30.6638,30.712,30.6088,30.6157,41300.0
2009-09-02 14:05:00,44.53,44.71,44.5,44.67,30200.0,30.6294,30.7533,30.6088,30.7257,30200.0
2009-09-02 14:10:00,44.67,44.78,44.67,44.77,36800.0,30.7257,30.8014,30.7257,30.7945,36800.0
2009-09-02 14:15:00,44.79,44.84,44.75,44.8,37000.0,30.8083,30.8427,30.7808,30.8152,37000.0
2009-09-02 14:20:00,44.81,44.83,44.7,44.7,21900.0,30.822,30.8358,30.7464,30.7464,21900.0
2009-09-02 14:25:00,44.72,44.78,44.69,44.72,23100.0,30.7601,30.8014,30.7395,30.7601,23100.0
2009-09-02 14:30:00,44.72,44.77,44.66,44.77,27900.0,30.7601,30.7945,30.7189,30.7945,27900.0
2009-09-02 14:35:00,44.77,44.82,44.68,44.68,29300.0,30.7945,30.8289,30.7326,30.7326,29300.0
2009-09-02 14:40:00,44.69,44.72,44.62,44.66,42700.0,30.7395,30.7601,30.6914,30.7189,42700.0
2009-09-02 14:45:00,44.67,44.68,44.54,44.58,30700.0,30.7257,30.7326,30.6363,30.6638,30700.0
2009-09-02 14:50:00,44.58,44.65,44.58,44.62,35800.0,30.6638,30.712,30.6638,30.6914,35800.0
2009-09-02 14:55:00,44.63,44.66,44.52,44.53,50200.0,30.6982,30.7189,30.6226,30.6294,50200.0
2009-09-02 15:00:00,44.54,44.54,44.43,44.43,53100.0,30.6363,30.6363,30.5607,30.5607,53100.0
2009-09-02 15:05:00,44.4,44.49,44.4,44.48,43700.0,30.54,30.6019,30.54,30.5951,43700.0
2009-09-02 15:10:00,44.49,44.49,44.4,44.44,31200.0,30.6019,30.6019,30.54,30.5675,31200.0
2009-09-02 15:15:00,44.44,44.67,44.41,44.65,44400.0,30.5675,30.7257,30.5469,30.712,44400.0
2009-09-02 15:20:00,44.65,44.72,44.62,44.63,36600.0,30.712,30.7601,30.6914,30.6982,36600.0
2009-09-02 15:25:00,44.61,44.64,44.55,44.58,41200.0,30.6845,30.7051,30.6432,30.6638,41200.0
2009-09-02 15:30:00,44.58,44.77,44.58,44.76,61700.0,30.6638,30.7945,30.6638,30.7876,61700.0
2009-09-02 15:35:00,44.77,44.89,44.65,44.89,110800.0,30.7945,30.8771,30.712,30.8771,110800.0
2009-09-02 15:40:00,44.88,44.89,44.7,44.71,76800.0,30.8702,30.8771,30.7464,30.7533,76800.0
2009-09-02 15:45:00,44.7,44.7,44.55,44.59,101500.0,30.7464,30.7464,30.6432,30.6707,101500.0
2009-09-02 15:50:00,44.59,44.62,44.45,44.46,106600.0,30.6707,30.6914,30.5744,30.5813,106600.0
2009-09-02 15:55:00,44.46,44.54,44.44,44.51,109900.0,30.5813,30.6363,30.5675,30.6157,109900.0
2009-09-03 09:30:00,44.89,45.34,44.84,45.23,33100.0,30.8771,31.1866,30.8427,31.1109,33100.0
2009-09-03 09:35:00,45.19,45.27,45.0,45.02,16500.0,31.0834,31.1384,30.9527,30.9665,16500.0
2009-09-03 09:40:00,45.05,45.09,44.81,44.96,23800.0,30.9871,31.0146,30.822,30.9252,23800.0
2009-09-03 09:45:00,44.89,45.21,44.83,45.12,27400.0,30.8771,31.0972,30.8358,31.0353,27400.0
2009-09-03 09:50:00,45.12,45.21,45.07,45.13,18200.0,31.0353,31.0972,31.0009,31.0421,18200.0
2009-09-03 09:55:00,45.12,45.21,44.8,45.06,24800.0,31.0353,31.0972,30.8152,30.994,24800.0
2009-09-03 10:00:00,45.1,45.25,44.79,44.96,36400.0,31.0215,31.1247,30.8083,30.9252,36400.0
2009-09-03 10:05:00,44.92,44.96,44.67,44.94,29600.0,30.8977,30.9252,30.7257,30.9115,29600.0
2009-09-03 10:10:00,44.91,44.99,44.8,44.92,20200.0,30.8908,30.9459,30.8152,30.8977,20200.0
2009-09-03 10:15:00,44.92,44.92,44.72,44.73,15600.0,30.8977,30.8977,30.7601,30.767,15600.0
2009-09-03 10:20:00,44.72,44.92,44.72,44.92,74300.0,30.7601,30.8977,30.7601,30.8977,74300.0
2009-09-03 10:25:00,44.94,45.03,44.79,44.98,30000.0,30.9115,30.9734,30.8083,30.939,30000.0
2009-09-03 10:30:00,44.95,45.0,44.84,45.0,12300.0,30.9183,30.9527,30.8427,30.9527,12300.0
2009-09-03 10:35:00,45.0,45.1,44.98,45.07,24300.0,30.9527,31.0215,30.939,31.0009,24300.0
2009-09-03 10:40:00,45.05,45.13,44.95,45.03,30900.0,30.9871,31.0421,30.9183,30.9734,30900.0
2009-09-03 10:45:00,45.02,45.05,44.95,45.0,18200.0,30.9665,30.9871,30.9183,30.9527,18200.0
2009-09-03 10:50:00,45.03,45.08,45.0,45.0,38200.0,30.9734,31.0078,30.9527,30.9527,38200.0
2009-09-03 10:55:00,45.02,45.04,44.93,45.02,40400.0,30.9665,30.9802,30.9046,30.9665,40400.0
2009-09-03 11:00:00,45.02,45.13,44.96,44.96,73500.0,30.9665,31.0421,30.9252,30.9252,73500.0
2009-09-03 11:05:00,44.98,45.13,44.98,45.11,22900.0,30.939,31.0421,30.939,31.0284,22900.0
2009-09-03 11:10:00,45.11,45.21,45.09,45.11,13000.0,31.0284,31.0972,31.0146,31.0284,13000.0
2009-09-03 11:15:00,45.11,45.13,45.08,45.09,14300.0,31.0284,31.0421,31.0078,31.0146,14300.0
2009-09-03 11:20:00,45.08,45.15,45.05,45.08,7700.0,31.0078,31.0559,30.9871,31.0078,7700.0
2009-09-03 11:25:00,45.09,45.14,45.01,45.03,9400.0,31.0146,31.049,30.9596,30.9734,9400.0
2009-09-03 11:30:00,45.03,45.14,45.03,45.07,9200.0,30.9734,31.049,30.9734,31.0009,9200.0
2009-09-03 11:35:00,45.06,45.12,45.04,45.04,7900.0,30.994,31.0353,30.9802,30.9802,7900.0
2009-09-03 11:40:00,45.06,45.06,45.03,45.05,18700.0,30.994,30.994,30.9734,30.9871,18700.0
2009-09-03 11:45:00,45.06,45.11,45.05,45.11,8000.0,30.994,31.0284,30.9871,31.0284,8000.0
2009-09-03 11:50:00,45.13,45.16,45.08,45.09,11400.0,31.0421,31.0628,31.0078,31.0146,11400.0
2009-09-03 11:55:00,45.11,45.16,45.05,45.14,6800.0,31.0284,31.0628,30.9871,31.049,6800.0
2009-09-03 12:00:00,45.1,45.15,45.1,45.14,4900.0,31.0215,31.0559,31.0215,31.049,4900.0
2009-09-03 12:05:00,45.16,45.25,45.14,45.25,15100.0,31.0628,31.1247,31.049,31.1247,15100.0
2009-09-03 12:10:00,45.27,45.4,45.26,45.38,18000.0,31.1384,31.2279,31.1316,31.2141,18000.0
2009-09-03 12:15:00,45.4,45.42,45.38,45.39,5500.0,31.2279,31.2416,31.2141,31.221,5500.0
2009-09-03 12:20:00,45.39,45.41,45.36,45.39,14800.0,31.221,31.2347,31.2004,31.221,14800.0
2009-09-03 12:25:00,45.39,45.39,45.32,45.32,3400.0,31.221,31.221,31.1728,31.1728,3400.0
2009-09-03 12:30:00,45.32,45.33,45.2,45.23,10800.0,31.1728,31.1797,31.0903,31.1109,10800.0
2009-09-03 12:35:00,45.23,45.23,45.18,45.2,4100.0,31.1109,31.1109,31.0765,31.0903,4100.0
2009-09-03 12:40:00,45.2,45.23,45.2,45.2,3300.0,31.0903,31.1109,31.0903,31.0903,3300.0
2009-09-03 12:45:00,45.2,45.2,45.17,45.19,4000.0,31.0903,31.0903,31.0697,31.0834,4000.0
2009-09-03 12:50:00,45.19,45.23,45.19,45.19,3500.0,31.0834,31.1109,31.0834,31.0834,3500.0
2009-09-03 12:55:00,45.21,45.21,45.17,45.21,5400.0,31.0972,31.0972,31.0697,31.0972,5400.0
2009-09-03 13:00:00,45.24,45.27,45.22,45.27,3600.0,31.1178,31.1384,31.1041,31.1384,3600.0
2009-09-03 13:05:00,45.27,45.29,45.23,45.23,4700.0,31.1384,31.1522,31.1109,31.1109,4700.0
2009-09-03 13:10:00,45.24,45.26,45.2,45.21,5200.0,31.1178,31.1316,31.0903,31.0972,5200.0
2009-09-03 13:15:00,45.2,45.24,45.19,45.2,8600.0,31.0903,31.1178,31.0834,31.0903,8600.0
2009-09-03 13:20:00,45.21,45.31,45.19,45.3,4800.0,31.0972,31.166,31.0834,31.1591,4800.0
2009-09-03 13:25:00,45.31,45.33,45.27,45.29,7000.0,31.166,31.1797,31.1384,31.1522,7000.0
2009-09-03 13:30:00,45.29,45.34,45.25,45.28,9800.0,31.1522,31.1866,31.1247,31.1453,9800.0
2009-09-03 13:35:00,45.26,45.31,45.25,45.27,9700.0,31.1316,31.166,31.1247,31.1384,9700.0
2009-09-03 13:40:00,45.29,45.29,45.23,45.26,9400.0,31.1522,31.1522,31.1109,31.1316,9400.0
2009-09-03 13:45:00,45.26,45.32,45.23,45.32,7000.0,31.1316,31.1728,31.1109,31.1728,7000.0
2009-09-03 13:50:00,45.31,45.38,45.28,45.37,8800.0,31.166,31.2141,31.1453,31.2072,8800.0
2009-09-03 13:55:00,45.38,45.4,45.33,45.4,13600.0,31.2141,31.2279,31.1797,31.2279,13600.0
2009-09-03 14:00:00,45.4,45.49,45.4,45.48,16500.0,31.2279,31.2898,31.2279,31.2829,16500.0
2009-09-03 14:05:00,45.49,45.56,45.48,45.49,24100.0,31.2898,31.3379,31.2829,31.2898,24100.0
2009-09-03 14:10:00,45.49,45.5,45.46,45.5,16500.0,31.2898,31.2966,31.2691,31.2966,16500.0
2009-09-03 14:15:00,45.5,45.52,45.48,45.51,10400.0,31.2966,31.3104,31.2829,31.3035,10400.0
2009-09-03 14:20:00,45.5,45.5,45.44,45.49,17700.0,31.2966,31.2966,31.2554,31.2898,17700.0
2009-09-03 14:25:00,45.49,45.53,45.48,45.52,9100.0,31.2898,31.3173,31.2829,31.3104,9100.0
2009-09-03 14:30:00,45.52,45.54,45.5,45.53,19500.0,31.3104,31.3242,31.2966,31.3173,19500.0
2009-09-03 14:35:00,45.52,45.54,45.5,45.53,19500.0,31.3104,31.3242,31.2966,31.3173,19500.0
2009-09-03 14:40:00,45.52,45.54,45.5,45.51,25100.0,31.3104,31.3242,31.2966,31.3035,25100.0
2009-09-03 14:45:00,45.52,45.6,45.49,45.54,18700.0,31.3104,31.3654,31.2898,31.3242,18700.0
2009-09-03 14:50:00,45.55,45.63,45.55,45.61,17900.0,31.331,31.3861,31.331,31.3723,17900.0
2009-09-03 14:55:00,45.61,45.62,45.56,45.62,16200.0,31.3723,31.3792,31.3379,31.3792,16200.0
2009-09-03 15:00:00,45.62,45.68,45.59,45.66,41000.0,31.3792,31.4205,31.3586,31.4067,41000.0
2009-09-03 15:05:00,45.66,45.71,45.65,45.7,19000.0,31.4067,31.4411,31.3998,31.4342,19000.0
2009-09-03 15:10:00,45.69,45.85,45.68,45.84,49400.0,31.4273,31.5374,31.4205,31.5305,49400.0
2009-09-03 15:15:00,45.83,45.85,45.76,45.8,37500.0,31.5236,31.5374,31.4755,31.503,37500.0
2009-09-03 15:20:00,45.78,45.86,45.78,45.82,37500.0,31.4892,31.5443,31.4892,31.5168,37500.0
2009-09-03 15:25:00,45.82,45.82,45.74,45.77,26100.0,31.5168,31.5168,31.4617,31.4824,26100.0
2009-09-03 15:30:00,45.77,45.93,45.76,45.84,56400.0,31.4824,31.5924,31.4755,31.5305,56400.0
2009-09-03 15:35:00,45.84,45.91,45.81,45.91,28200.0,31.5305,31.5787,31.5099,31.5787,28200.0
2009-09-03 15:40:00,45.91,45.96,45.85,45.86,59400.0,31.5787,31.6131,31.5374,31.5443,59400.0
2009-09-03 15:45:00,45.87,45.94,45.83,45.94,61100.0,31.5511,31.5993,31.5236,31.5993,61100.0
2009-09-03 15:50:00,45.94,46.05,45.9,45.98,114200.0,31.5993,31.675,31.5718,31.6268,114200.0
2009-09-03 15:55:00,45.98,46.07,45.95,46.01,162000.0,31.6268,31.6887,31.6062,31.6474,162000.0
2009-09-04 09:30:00,45.81,46.08,45.48,45.96,162000.0,31.5099,31.6956,31.2829,31.6131,162000.0
2009-09-04 09:35:00,45.99,46.1,45.63,45.8,54600.0,31.6337,31.7094,31.3861,31.503,54600.0
2009-09-04 09:40:00,45.83,45.87,45.68,45.77,39500.0,31.5236,31.5511,31.4205,31.4824,39500.0
2009-09-04 09:45:00,45.78,45.85,45.67,45.77,79700.0,31.4892,31.5374,31.4136,31.4824,79700.0
2009-09-04 09:50:00,45.76,45.91,45.69,45.91,98200.0,31.4755,31.5787,31.4273,31.5787,98200.0
2009-09-04 09:55:00,45.91,45.91,45.62,45.64,108800.0,31.5787,31.5787,31.3792,31.3929,108800.0
2009-09-04 10:00:00,45.63,45.79,45.59,45.62,30700.0,31.3861,31.4961,31.3586,31.3792,30700.0
2009-09-04 10:05:00,45.62,45.74,45.62,45.68,14200.0,31.3792,31.4617,31.3792,31.4205,14200.0
2009-09-04 10:10:00,45.67,45.92,45.64,45.79,61400.0,31.4136,31.5855,31.3929,31.4961,61400.0
2009-09-04 10:15:00,45.81,45.9,45.71,45.71,68400.0,31.5099,31.5718,31.4411,31.4411,68400.0
2009-09-04 10:20:00,45.72,45.86,45.72,45.8,35800.0,31.448,31.5443,31.448,31.503,35800.0
2009-09-04 10:25:00,45.79,45.91,45.7,45.8,52700.0,31.4961,31.5787,31.4342,31.503,52700.0
2009-09-04 10:30:00,45.82,46.09,45.78,45.98,81600.0,31.5168,31.7025,31.4892,31.6268,81600.0
2009-09-04 10:35:00,45.99,46.17,45.99,46.12,29900.0,31.6337,31.7575,31.6337,31.7231,29900.0
2009-09-04 10:40:00,46.12,46.15,46.02,46.02,13100.0,31.7231,31.7437,31.6543,31.6543,13100.0
2009-09-04 10:45:00,46.05,46.05,45.99,46.01,12000.0,31.675,31.675,31.6337,31.6474,12000.0
2009-09-04 10:50:00,46.01,46.03,45.94,45.98,10500.0,31.6474,31.6612,31.5993,31.6268,10500.0
2009-09-04 10:55:00,46.0,46.1,45.98,46.07,12900.0,31.6406,31.7094,31.6268,31.6887,12900.0
2009-09-04 11:00:00,46.06,46.11,45.95,46.02,45900.0,31.6818,31.7162,31.6062,31.6543,45900.0
2009-09-04 11:05:00,46.02,46.06,46.0,46.0,12000.0,31.6543,31.6818,31.6406,31.6406,12000.0
2009-09-04 11:10:00,46.0,46.06,45.98,46.06,36500.0,31.6406,31.6818,31.6268,31.6818,36500.0
2009-09-04 11:15:00,46.04,46.06,46.0,46.01,13500.0,31.6681,31.6818,31.6406,31.6474,13500.0
2009-09-04 11:20:00,46.01,46.12,45.98,46.08,15100.0,31.6474,31.7231,31.6268,31.6956,15100.0
2009-09-04 11:25:00,46.08,46.08,45.99,46.0,16400.0,31.6956,31.6956,31.6337,31.6406,16400.0
2009-09-04 11:30:00,45.98,46.02,45.95,45.95,22000.0,31.6268,31.6543,31.6062,31.6062,22000.0
2009-09-04 11:35:00,45.95,46.05,45.95,46.05,18000.0,31.6062,31.675,31.6062,31.675,18000.0
2009-09-04 11:40:00,46.05,46.08,46.03,46.04,11900.0,31.675,31.6956,31.6612,31.6681,11900.0
2009-09-04 11:45:00,46.04,46.2,46.03,46.2,37300.0,31.6681,31.7781,31.6612,31.7781,37300.0
2009-09-04 11:50:00,46.19,46.2,46.18,46.18,14600.0,31.7713,31.7781,31.7644,31.7644,14600.0
2009-09-04 11:55:00,46.18,46.36,46.15,46.31,31200.0,31.7644,31.8882,31.7437,31.8538,31200.0
2009-09-04 12:00:00,46.31,46.41,46.29,46.39,33700.0,31.8538,31.9226,31.84,31.9088,33700.0
2009-09-04 12:05:00,46.39,46.59,46.37,46.56,48800.0,31.9088,32.0464,31.8951,32.0258,48800.0
2009-09-04 12:10:00,46.58,46.6,46.42,46.5,23600.0,32.0395,32.0533,31.9295,31.9845,23600.0
2009-09-04 12:15:00,46.5,46.63,46.5,46.62,19600.0,31.9845,32.0739,31.9845,32.067,19600.0
2009-09-04 12:20:00,46.63,46.68,46.6,46.66,17300.0,32.0739,32.1083,32.0533,32.0945,17300.0
2009-09-04 12:25:00,46.65,46.65,46.53,46.61,41900.0,32.0877,32.0877,32.0051,32.0601,41900.0
2009-09-04 12:30:00,46.61,46.69,46.58,46.69,21600.0,32.0601,32.1152,32.0395,32.1152,21600.0
2009-09-04 12:35:00,46.68,46.69,46.65,46.67,11300.0,32.1083,32.1152,32.0877,32.1014,11300.0
2009-09-04 12:40:00,46.66,46.68,46.64,46.65,14000.0,32.0945,32.1083,32.0808,32.0877,14000.0
2009-09-04 12:45:00,46.66,46.7,46.64,46.65,11100.0,32.0945,32.1221,32.0808,32.0877,11100.0
2009-09-04 12:50:00,46.65,46.76,46.65,46.74,16700.0,32.0877,32.1633,32.0877,32.1496,16700.0
2009-09-04 12:55:00,46.74,46.79,46.68,46.79,30900.0,32.1496,32.184,32.1083,32.184,30900.0
2009-09-04 13:00:00,46.79,46.81,46.73,46.77,10300.0,32.184,32.1977,32.1427,32.1702,10300.0
2009-09-04 13:05:00,46.78,46.92,46.76,46.9,64900.0,32.1771,32.2734,32.1633,32.2596,64900.0
2009-09-04 13:10:00,46.92,46.98,46.9,46.97,15400.0,32.2734,32.3146,32.2596,32.3078,15400.0
2009-09-04 13:15:00,46.96,47.09,46.9,47.07,32000.0,32.3009,32.3903,32.2596,32.3766,32000.0
2009-09-04 13:20:00,47.08,47.11,46.96,46.97,17700.0,32.3834,32.4041,32.3009,32.3078,17700.0
2009-09-04 13:25:00,46.96,46.96,46.87,46.88,7100.0,32.3009,32.3009,32.239,32.2459,7100.0
2009-09-04 13:30:00,46.88,46.97,46.87,46.96,13600.0,32.2459,32.3078,32.239,32.3009,13600.0
2009-09-04 13:35:00,46.97,47.03,46.97,47.02,18000.0,32.3078,32.349,32.3078,32.3422,18000.0
2009-09-04 13:40:00,47.01,47.02,46.88,46.9,18400.0,32.3353,32.3422,32.2459,32.2596,18400.0
2009-09-04 13:45:00,46.91,46.92,46.82,46.84,13400.0,32.2665,32.2734,32.2046,32.2184,13400.0
2009-09-04 13:50:00,46.82,46.82,46.72,46.73,17500.0,32.2046,32.2046,32.1358,32.1427,17500.0
2009-09-04 13:55:00,46.72,46.74,46.65,46.66,11200.0,32.1358,32.1496,32.0877,32.0945,11200.0
2009-09-04 14:00:00,46.65,46.76,46.62,46.7,34600.0,32.0877,32.1633,32.067,32.1221,34600.0
2009-09-04 14:05:00,46.69,46.7,46.62,46.65,21500.0,32.1152,32.1221,32.067,32.0877,21500.0
2009-09-04 14:10:00,46.65,46.69,46.63,46.69,8000.0,32.0877,32.1152,32.0739,32.1152,8000.0
2009-09-04 14:15:00,46.69,46.7,46.64,46.69,6200.0,32.1152,32.1221,32.0808,32.1152,6200.0
2009-09-04 14:20:00,46.69,46.69,46.62,46.65,8400.0,32.1152,32.1152,32.067,32.0877,8400.0
2009-09-04 14:25:00,46.65,46.66,46.55,46.55,16200.0,32.0877,32.0945,32.0189,32.0189,16200.0
2009-09-04 14:30:00,46.57,46.57,46.51,46.53,12600.0,32.0326,32.0326,31.9914,32.0051,12600.0
2009-09-04 14:35:00,46.53,46.56,46.51,46.53,13000.0,32.0051,32.0258,31.9914,32.0051,13000.0
2009-09-04 14:40:00,46.54,46.69,46.53,46.69,8500.0,32.012,32.1152,32.0051,32.1152,8500.0
2009-09-04 14:45:00,46.69,46.73,46.65,46.68,17200.0,32.1152,32.1427,32.0877,32.1083,17200.0
2009-09-04 14:50:00,46.68,46.72,46.62,46.63,21400.0,32.1083,32.1358,32.067,32.0739,21400.0
2009-09-04 14:55:00,46.61,46.65,46.54,46.59,26400.0,32.0601,32.0877,32.012,32.0464,26400.0
2009-09-04 15:00:00,46.6,46.65,46.55,46.59,17100.0,32.0533,32.0877,32.0189,32.0464,17100.0
2009-09-04 15:05:00,46.59,46.64,46.45,46.45,22100.0,32.0464,32.0808,31.9501,31.9501,22100.0
2009-09-04 15:10:00,46.44,46.51,46.43,46.43,30800.0,31.9432,31.9914,31.9363,31.9363,30800.0
2009-09-04 15:15:00,46.41,46.57,46.41,46.55,29700.0,31.9226,32.0326,31.9226,32.0189,29700.0
2009-09-04 15:20:00,46.55,46.65,46.55,46.63,26800.0,32.0189,32.0877,32.0189,32.0739,26800.0
2009-09-04 15:25:00,46.62,46.67,46.61,46.63,19200.0,32.067,32.1014,32.0601,32.0739,19200.0
2009-09-04 15:30:00,46.63,46.65,46.54,46.57,23700.0,32.0739,32.0877,32.012,32.0326,23700.0
2009-09-04 15:35:00,46.56,46.61,46.55,46.61,25500.0,32.0258,32.0601,32.0189,32.0601,25500.0
2009-09-04 15:40:00,46.61,46.67,46.61,46.66,31200.0,32.0601,32.1014,32.0601,32.0945,31200.0
2009-09-04 15:45:00,46.65,46.77,46.64,46.77,28300.0,32.0877,32.1702,32.0808,32.1702,28300.0
2009-09-04 15:50:00,46.77,46.83,46.71,46.73,65500.0,32.1702,32.2115,32.1289,32.1427,65500.0
2009-09-04 15:55:00,46.74,46.88,46.73,46.85,199200.0,32.1496,32.2459,32.1427,32.2252,199200.0
2009-09-08 09:30:00,47.69,48.25,47.49,48.01,114600.0,32.803,33.1882,32.6654,33.0231,114600.0
2009-09-08 09:35:00,48.08,48.25,47.78,47.8,61100.0,33.0713,33.1882,32.8649,32.8787,61100.0
2009-09-08 09:40:00,47.79,47.84,47.55,47.71,54800.0,32.8718,32.9062,32.7067,32.8168,54800.0
2009-09-08 09:45:00,47.64,47.71,47.56,47.66,24000.0,32.7686,32.8168,32.7136,32.7824,24000.0
2009-09-08 09:50:00,47.69,47.83,47.61,47.83,21000.0,32.803,32.8993,32.748,32.8993,21000.0
2009-09-08 09:55:00,47.85,47.85,47.55,47.61,61700.0,32.9131,32.9131,32.7067,32.748,61700.0
2009-09-08 10:00:00,47.62,47.62,47.18,47.27,52400.0,32.7549,32.7549,32.4522,32.5141,52400.0
2009-09-08 10:05:00,47.27,47.27,47.0,47.06,48300.0,32.5141,32.5141,32.3284,32.3697,48300.0
2009-09-08 10:10:00,47.06,47.39,47.06,47.36,26900.0,32.3697,32.5967,32.3697,32.576,26900.0
2009-09-08 10:15:00,47.36,47.39,47.28,47.28,18100.0,32.576,32.5967,32.521,32.521,18100.0
2009-09-08 10:20:00,47.29,47.5,47.28,47.47,27600.0,32.5279,32.6723,32.521,32.6517,27600.0
2009-09-08 10:25:00,47.49,47.74,47.45,47.72,28100.0,32.6654,32.8374,32.6379,32.8236,28100.0
2009-09-08 10:30:00,47.73,47.79,47.71,47.75,47700.0,32.8305,32.8718,32.8168,32.8443,47700.0
2009-09-08 10:35:00,47.77,47.82,47.7,47.72,20700.0,32.858,32.8924,32.8099,32.8236,20700.0
2009-09-08 10:40:00,47.71,47.77,47.31,47.31,46600.0,32.8168,32.858,32.5416,32.5416,46600.0
2009-09-08 10:45:00,47.31,47.34,47.24,47.32,71200.0,32.5416,32.5623,32.4935,32.5485,71200.0
2009-09-08 10:50:00,47.32,47.46,47.32,47.36,36300.0,32.5485,32.6448,32.5485,32.576,36300.0
2009-09-08 10:55:00,47.39,47.42,47.35,47.36,29900.0,32.5967,32.6173,32.5691,32.576,29900.0
2009-09-08 11:00:00,47.35,47.4,47.19,47.2,33300.0,32.5691,32.6035,32.4591,32.466,33300.0
2009-09-08 11:05:00,47.2,47.27,47.14,47.14,40900.0,32.466,32.5141,32.4247,32.4247,40900.0
2009-09-08 11:10:00,47.16,47.16,47.1,47.13,32600.0,32.4385,32.4385,32.3972,32.4178,32600.0
2009-09-08 11:15:00,47.13,47.17,47.1,47.12,21400.0,32.4178,32.4453,32.3972,32.4109,21400.0
2009-09-08 11:20:00,47.12,47.14,47.09,47.12,18000.0,32.4109,32.4247,32.3903,32.4109,18000.0
2009-09-08 11:25:00,47.13,47.18,47.08,47.09,23400.0,32.4178,32.4522,32.3834,32.3903,23400.0
2009-09-08 11:30:00,47.1,47.12,47.02,47.04,12900.0,32.3972,32.4109,32.3422,32.3559,12900.0
2009-09-08 11:35:00,47.04,47.04,46.95,46.96,16100.0,32.3559,32.3559,32.294,32.3009,16100.0
2009-09-08 11:40:00,46.97,46.98,46.84,46.88,21700.0,32.3078,32.3146,32.2184,32.2459,21700.0
2009-09-08 11:45:00,46.89,46.91,46.86,46.87,16500.0,32.2527,32.2665,32.2321,32.239,16500.0
2009-09-08 11:50:00,46.88,46.9,46.75,46.84,14100.0,32.2459,32.2596,32.1564,32.2184,14100.0
2009-09-08 11:55:00,46.85,46.92,46.8,46.85,17700.0,32.2252,32.2734,32.1908,32.2252,17700.0
2009-09-08 12:00:00,46.84,46.86,46.78,46.78,16600.0,32.2184,32.2321,32.1771,32.1771,16600.0
2009-09-08 12:05:00,46.77,46.79,46.67,46.75,25400.0,32.1702,32.184,32.1014,32.1564,25400.0
2009-09-08 12:10:00,46.73,46.76,46.69,46.75,20500.0,32.1427,32.1633,32.1152,32.1564,20500.0
2009-09-08 12:15:00,46.75,46.79,46.74,46.79,16000.0,32.1564,32.184,32.1496,32.184,16000.0
2009-09-08 12:20:00,46.79,46.85,46.73,46.74,25300.0,32.184,32.2252,32.1427,32.1496,25300.0
2009-09-08 12:25:00,46.74,46.9,46.72,46.87,20200.0,32.1496,32.2596,32.1358,32.239,20200.0
2009-09-08 12:30:00,46.88,46.9,46.83,46.87,11800.0,32.2459,32.2596,32.2115,32.239,11800.0
2009-09-08 12:35:00,46.88,46.89,46.84,46.87,12000.0,32.2459,32.2527,32.2184,32.239,12000.0
2009-09-08 12:40:00,46.87,46.99,46.87,46.99,10100.0,32.239,32.3215,32.239,32.3215,10100.0
2009-09-08 12:45:00,46.98,47.02,46.98,47.01,30600.0,32.3146,32.3422,32.3146,32.3353,30600.0
2009-09-08 12:50:00,47.01,47.05,46.99,47.01,20100.0,32.3353,32.3628,32.3215,32.3353,20100.0
2009-09-08 12:55:00,47.0,47.05,46.99,47.05,13600.0,32.3284,32.3628,32.3215,32.3628,13600.0
2009-09-08 13:00:00,47.02,47.04,46.99,47.0,6300.0,32.3422,32.3559,32.3215,32.3284,6300.0
2009-09-08 13:05:00,47.0,47.05,46.99,47.04,12600.0,32.3284,32.3628,32.3215,32.3559,12600.0
2009-09-08 13:10:00,47.04,47.04,46.93,46.94,14400.0,32.3559,32.3559,32.2803,32.2871,14400.0
2009-09-08 13:15:00,46.93,46.99,46.93,46.98,5500.0,32.2803,32.3215,32.2803,32.3146,5500.0
2009-09-08 13:20:00,46.98,47.03,46.96,47.03,8300.0,32.3146,32.349,32.3009,32.349,8300.0
2009-09-08 13:25:00,47.03,47.05,46.96,47.01,11500.0,32.349,32.3628,32.3009,32.3353,11500.0
2009-09-08 13:30:00,47.02,47.05,46.91,46.91,9400.0,32.3422,32.3628,32.2665,32.2665,9400.0
2009-09-08 13:35:00,46.92,46.92,46.81,46.82,12300.0,32.2734,32.2734,32.1977,32.2046,12300.0
2009-09-08 13:40:00,46.81,46.88,46.79,46.79,22200.0,32.1977,32.2459,32.184,32.184,22200.0
2009-09-08 13:45:00,46.78,46.79,46.62,46.63,21300.0,32.1771,32.184,32.067,32.0739,21300.0
2009-09-08 13:50:00,46.63,46.77,46.62,46.77,12500.0,32.0739,32.1702,32.067,32.1702,12500.0
2009-09-08 13:55:00,46.76,46.8,46.71,46.78,13400.0,32.1633,32.1908,32.1289,32.1771,13400.0
2009-09-08 14:00:00,46.78,46.83,46.65,46.65,24700.0,32.1771,32.2115,32.0877,32.0877,24700.0
2009-09-08 14:05:00,46.64,46.76,46.64,46.7,25100.0,32.0808,32.1633,32.0808,32.1221,25100.0
2009-09-08 14:10:00,46.7,46.7,46.64,46.65,59300.0,32.1221,32.1221,32.0808,32.0877,59300.0
2009-09-08 14:15:00,46.65,46.66,46.54,46.58,57100.0,32.0877,32.0945,32.012,32.0395,57100.0
2009-09-08 14:20:00,46.58,46.68,46.54,46.56,31900.0,32.0395,32.1083,32.012,32.0258,31900.0
2009-09-08 14:25:00,46.56,46.66,46.53,46.61,20800.0,32.0258,32.0945,32.0051,32.0601,20800.0
2009-09-08 14:30:00,46.63,46.69,46.58,46.61,80700.0,32.0739,32.1152,32.0395,32.0601,80700.0
2009-09-08 14:35:00,46.61,46.65,46.56,46.65,32000.0,32.0601,32.0877,32.0258,32.0877,32000.0
2009-09-08 14:40:00,46.64,46.67,46.58,46.65,32200.0,32.0808,32.1014,32.0395,32.0877,32200.0
2009-09-08 14:45:00,46.65,46.66,46.6,46.64,27300.0,32.0877,32.0945,32.0533,32.0808,27300.0
2009-09-08 14:50:00,46.65,46.65,46.62,46.63,18000.0,32.0877,32.0877,32.067,32.0739,18000.0
2009-09-08 14:55:00,46.63,46.66,46.52,46.53,50800.0,32.0739,32.0945,31.9982,32.0051,50800.0
2009-09-08 15:00:00,46.52,46.53,46.4,46.51,67000.0,31.9982,32.0051,31.9157,31.9914,67000.0
2009-09-08 15:05:00,46.51,46.54,46.49,46.54,29800.0,31.9914,32.012,31.9776,32.012,29800.0
2009-09-08 15:10:00,46.55,46.59,46.53,46.58,16900.0,32.0189,32.0464,32.0051,32.0395,16900.0
2009-09-08 15:15:00,46.57,46.6,46.56,46.56,44000.0,32.0326,32.0533,32.0258,32.0258,44000.0
2009-09-08 15:20:00,46.56,46.58,46.54,46.57,49300.0,32.0258,32.0395,32.012,32.0326,49300.0
2009-09-08 15:25:00,46.58,46.6,46.56,46.57,57300.0,32.0395,32.0533,32.0258,32.0326,57300.0
2009-09-08 15:30:00,46.57,46.6,46.57,46.59,30100.0,32.0326,32.0533,32.0326,32.0464,30100.0
2009-09-08 15:35:00,46.59,46.62,46.56,46.6,69700.0,32.0464,32.067,32.0258,32.0533,69700.0
2009-09-08 15:40:00,46.6,46.66,46.57,46.65,106700.0,32.0533,32.0945,32.0326,32.0877,106700.0
2009-09-08 15:45:00,46.66,46.68,46.58,46.62,76400.0,32.0945,32.1083,32.0395,32.067,76400.0
2009-09-08 15:50:00,46.62,46.64,46.58,46.61,96100.0,32.067,32.0808,32.0395,32.0601,96100.0
2009-09-08 15:55:00,46.61,46.62,46.53,46.57,113500.0,32.0601,32.067,32.0051,32.0326,113500.0
2009-09-09 09:30:00,46.38,46.52,46.11,46.26,41800.0,31.9019,31.9982,31.7162,31.8194,41800.0
2009-09-09 09:35:00,46.27,46.31,46.0,46.15,16100.0,31.8263,31.8538,31.6406,31.7437,16100.0
2009-09-09 09:40:00,46.12,46.31,46.12,46.31,27700.0,31.7231,31.8538,31.7231,31.8538,27700.0
2009-09-09 09:45:00,46.37,46.66,46.36,46.47,65700.0,31.8951,32.0945,31.8882,31.9639,65700.0
2009-09-09 09:50:00,46.47,46.86,46.47,46.71,145400.0,31.9639,32.2321,31.9639,32.1289,145400.0
2009-09-09 09:55:00,46.71,46.79,46.64,46.71,47300.0,32.1289,32.184,32.0808,32.1289,47300.0
2009-09-09 10:00:00,46.64,46.88,46.64,46.74,42900.0,32.0808,32.2459,32.0808,32.1496,42900.0
2009-09-09 10:05:00,46.75,46.96,46.73,46.88,35800.0,32.1564,32.3009,32.1427,32.2459,35800.0
2009-09-09 10:10:00,46.88,46.9,46.73,46.87,53800.0,32.2459,32.2596,32.1427,32.239,53800.0
2009-09-09 10:15:00,46.85,46.97,46.85,46.92,53100.0,32.2252,32.3078,32.2252,32.2734,53100.0
2009-09-09 10:20:00,46.9,47.03,46.89,46.94,58100.0,32.2596,32.349,32.2527,32.2871,58100.0
2009-09-09 10:25:00,46.94,46.97,46.75,46.85,23100.0,32.2871,32.3078,32.1564,32.2252,23100.0
2009-09-09 10:30:00,46.84,46.92,46.83,46.91,20500.0,32.2184,32.2734,32.2115,32.2665,20500.0
2009-09-09 10:35:00,46.9,46.97,46.87,46.92,27900.0,32.2596,32.3078,32.239,32.2734,27900.0
2009-09-09 10:40:00,46.92,46.94,46.85,46.91,24800.0,32.2734,32.2871,32.2252,32.2665,24800.0
2009-09-09 10:45:00,46.89,46.92,46.72,46.82,23900.0,32.2527,32.2734,32.1358,32.2046,23900.0
2009-09-09 10:50:00,46.82,46.9,46.77,46.9,12100.0,32.2046,32.2596,32.1702,32.2596,12100.0
2009-09-09 10:55:00,46.9,46.93,46.84,46.86,29700.0,32.2596,32.2803,32.2184,32.2321,29700.0
2009-09-09 11:00:00,46.86,46.9,46.84,46.88,23900.0,32.2321,32.2596,32.2184,32.2459,23900.0
2009-09-09 11:05:00,46.89,46.9,46.8,46.86,20800.0,32.2527,32.2596,32.1908,32.2321,20800.0
2009-09-09 11:10:00,46.86,46.89,46.84,46.88,18100.0,32.2321,32.2527,32.2184,32.2459,18100.0
2009-09-09 11:15:00,46.87,46.88,46.82,46.83,18700.0,32.239,32.2459,32.2046,32.2115,18700.0
2009-09-09 11:20:00,46.85,46.89,46.84,46.87,25900.0,32.2252,32.2527,32.2184,32.239,25900.0
2009-09-09 11:25:00,46.87,46.96,46.86,46.91,33100.0,32.239,32.3009,32.2321,32.2665,33100.0
2009-09-09 11:30:00,46.91,46.93,46.87,46.91,46300.0,32.2665,32.2803,32.239,32.2665,46300.0
2009-09-09 11:35:00,46.91,46.94,46.87,46.93,24800.0,32.2665,32.2871,32.239,32.2803,24800.0
2009-09-09 11:40:00,46.92,47.0,46.89,46.99,39500.0,32.2734,32.3284,32.2527,32.3215,39500.0
2009-09-09 11:45:00,47.03,47.03,46.92,46.95,23200.0,32.349,32.349,32.2734,32.294,23200.0
2009-09-09 11:50:00,46.95,46.98,46.89,46.9,19000.0,32.294,32.3146,32.2527,32.2596,19000.0
2009-09-09 11:55:00,46.9,46.92,46.84,46.89,20600.0,32.2596,32.2734,32.2184,32.2527,20600.0
2009-09-09 12:00:00,46.87,46.89,46.84,46.89,15800.0,32.239,32.2527,32.2184,32.2527,15800.0
2009-09-09 12:05:00,46.88,46.92,46.85,46.9,42500.0,32.2459,32.2734,32.2252,32.2596,42500.0
2009-09-09 12:10:00,46.89,46.91,46.88,46.9,16900.0,32.2527,32.2665,32.2459,32.2596,16900.0
2009-09-09 12:15:00,46.9,46.93,46.88,46.91,52600.0,32.2596,32.2803,32.2459,32.2665,52600.0
2009-09-09 12:20:00,46.91,46.96,46.88,46.91,54900.0,32.2665,32.3009,32.2459,32.2665,54900.0
2009-09-09 12:25:00,46.91,46.95,46.88,46.92,38000.0,32.2665,32.294,32.2459,32.2734,38000.0
2009-09-09 12:30:00,46.93,46.93,46.87,46.87,36200.0,32.2803,32.2803,32.239,32.239,36200.0
2009-09-09 12:35:00,46.89,46.92,46.88,46.89,35600.0,32.2527,32.2734,32.2459,32.2527,35600.0
2009-09-09 12:40:00,46.89,46.9,46.84,46.86,21800.0,32.2527,32.2596,32.2184,32.2321,21800.0
2009-09-09 12:45:00,46.86,46.9,46.86,46.89,17300.0,32.2321,32.2596,32.2321,32.2527,17300.0
2009-09-09 12:50:00,46.88,46.99,46.88,46.96,43200.0,32.2459,32.3215,32.2459,32.3009,43200.0
2009-09-09 12:55:00,46.98,47.03,46.97,47.01,40500.0,32.3146,32.349,32.3078,32.3353,40500.0
2009-09-09 13:00:00,47.01,47.04,46.91,46.98,28000.0,32.3353,32.3559,32.2665,32.3146,28000.0
2009-09-09 13:05:00,46.98,47.08,46.96,47.0,52400.0,32.3146,32.3834,32.3009,32.3284,52400.0
2009-09-09 13:10:00,47.0,47.1,46.99,47.1,31100.0,32.3284,32.3972,32.3215,32.3972,31100.0
2009-09-09 13:15:00,47.09,47.2,47.06,47.19,33000.0,32.3903,32.466,32.3697,32.4591,33000.0
2009-09-09 13:20:00,47.19,47.23,47.17,47.22,20100.0,32.4591,32.4866,32.4453,32.4797,20100.0
2009-09-09 13:25:00,47.21,47.21,47.07,47.12,25300.0,32.4729,32.4729,32.3766,32.4109,25300.0
2009-09-09 13:30:00,47.11,47.21,47.11,47.19,18000.0,32.4041,32.4729,32.4041,32.4591,18000.0
2009-09-09 13:35:00,47.19,47.23,47.16,47.22,21600.0,32.4591,32.4866,32.4385,32.4797,21600.0
2009-09-09 13:40:00,47.2,47.23,47.19,47.2,11000.0,32.466,32.4866,32.4591,32.466,11000.0
2009-09-09 13:45:00,47.2,47.28,47.2,47.26,25600.0,32.466,32.521,32.466,32.5072,25600.0
2009-09-09 13:50:00,47.25,47.27,47.19,47.24,26400.0,32.5004,32.5141,32.4591,32.4935,26400.0
2009-09-09 13:55:00,47.24,47.26,47.19,47.22,24900.0,32.4935,32.5072,32.4591,32.4797,24900.0
2009-09-09 14:00:00,47.23,47.3,47.2,47.24,37000.0,32.4866,32.5348,32.466,32.4935,37000.0
2009-09-09 14:05:00,47.24,47.24,47.08,47.09,11100.0,32.4935,32.4935,32.3834,32.3903,11100.0
2009-09-09 14:10:00,47.09,47.09,46.88,46.92,33100.0,32.3903,32.3903,32.2459,32.2734,33100.0
2009-09-09 14:15:00,46.92,46.93,46.76,46.87,36700.0,32.2734,32.2803,32.1633,32.239,36700.0
2009-09-09 14:20:00,46.85,46.93,46.77,46.88,64500.0,32.2252,32.2803,32.1702,32.2459,64500.0
2009-09-09 14:25:00,46.89,46.97,46.84,46.91,42000.0,32.2527,32.3078,32.2184,32.2665,42000.0
2009-09-09 14:30:00,46.9,47.07,46.89,47.03,26400.0,32.2596,32.3766,32.2527,32.349,26400.0
2009-09-09 14:35:00,47.02,47.04,46.98,46.98,21100.0,32.3422,32.3559,32.3146,32.3146,21100.0
2009-09-09 14:40:00,46.98,47.0,46.88,46.96,28000.0,32.3146,32.3284,32.2459,32.3009,28000.0
2009-09-09 14:45:00,46.97,47.03,46.92,46.94,32500.0,32.3078,32.349,32.2734,32.2871,32500.0
2009-09-09 14:50:00,46.94,46.99,46.86,46.91,74700.0,32.2871,32.3215,32.2321,32.2665,74700.0
2009-09-09 14:55:00,46.93,47.0,46.85,46.97,25300.0,32.2803,32.3284,32.2252,32.3078,25300.0
2009-09-09 15:00:00,46.97,47.06,46.93,47.04,27800.0,32.3078,32.3697,32.2803,32.3559,27800.0
2009-09-09 15:05:00,47.04,47.1,46.98,47.1,16400.0,32.3559,32.3972,32.3146,32.3972,16400.0
2009-09-09 15:10:00,47.1,47.29,47.09,47.2,19900.0,32.3972,32.5279,32.3903,32.466,19900.0
2009-09-09 15:15:00,47.21,47.24,47.14,47.15,16000.0,32.4729,32.4935,32.4247,32.4316,16000.0
2009-09-09 15:20:00,47.16,47.2,47.03,47.08,25300.0,32.4385,32.466,32.349,32.3834,25300.0
2009-09-09 15:25:00,47.08,47.14,47.04,47.08,14400.0,32.3834,32.4247,32.3559,32.3834,14400.0
2009-09-09 15:30:00,47.08,47.13,46.94,47.01,28800.0,32.3834,32.4178,32.2871,32.3353,28800.0
2009-09-09 15:35:00,47.0,47.1,46.95,47.1,25900.0,32.3284,32.3972,32.294,32.3972,25900.0
2009-09-09 15:40:00,47.11,47.18,47.09,47.17,37400.0,32.4041,32.4522,32.3903,32.4453,37400.0
2009-09-09 15:45:00,47.16,47.32,47.14,47.32,30900.0,32.4385,32.5485,32.4247,32.5485,30900.0
2009-09-09 15:50:00,47.31,47.36,47.19,47.2,46100.0,32.5416,32.576,32.4591,32.466,46100.0
2009-09-09 15:55:00,47.2,47.23,47.13,47.21,71700.0,32.466,32.4866,32.4178,32.4729,71700.0
2009-09-10 09:30:00,46.45,46.75,46.34,46.73,50400.0,31.9501,32.1564,31.8744,32.1427,50400.0
2009-09-10 09:35:00,46.75,47.0,46.72,46.79,91000.0,32.1564,32.3284,32.1358,32.184,91000.0
2009-09-10 09:40:00,46.79,46.88,46.58,46.67,69700.0,32.184,32.2459,32.0395,32.1014,69700.0
2009-09-10 09:45:00,46.6,46.79,46.48,46.79,99200.0,32.0533,32.184,31.9707,32.184,99200.0
2009-09-10 09:50:00,46.79,46.87,46.74,46.81,54900.0,32.184,32.239,32.1496,32.1977,54900.0
2009-09-10 09:55:00,46.81,46.85,46.67,46.69,29700.0,32.1977,32.2252,32.1014,32.1152,29700.0
2009-09-10 10:00:00,46.67,46.89,46.62,46.85,69600.0,32.1014,32.2527,32.067,32.2252,69600.0
2009-09-10 10:05:00,46.86,46.99,46.8,46.83,96500.0,32.2321,32.3215,32.1908,32.2115,96500.0
2009-09-10 10:10:00,46.83,46.88,46.63,46.69,43300.0,32.2115,32.2459,32.0739,32.1152,43300.0
2009-09-10 10:15:00,46.71,46.78,46.65,46.68,20600.0,32.1289,32.1771,32.0877,32.1083,20600.0
2009-09-10 10:20:00,46.69,46.69,46.45,46.52,51600.0,32.1152,32.1152,31.9501,31.9982,51600.0
2009-09-10 10:25:00,46.52,46.64,46.52,46.56,18900.0,31.9982,32.0808,31.9982,32.0258,18900.0
2009-09-10 10:30:00,46.56,46.63,46.53,46.59,32100.0,32.0258,32.0739,32.0051,32.0464,32100.0
2009-09-10 10:35:00,46.59,46.72,46.59,46.65,52000.0,32.0464,32.1358,32.0464,32.0877,52000.0
2009-09-10 10:40:00,46.66,46.69,46.62,46.66,64900.0,32.0945,32.1152,32.067,32.0945,64900.0
2009-09-10 10:45:00,46.67,46.7,46.62,46.69,28300.0,32.1014,32.1221,32.067,32.1152,28300.0
2009-09-10 10:50:00,46.7,46.76,46.67,46.72,13800.0,32.1221,32.1633,32.1014,32.1358,13800.0
2009-09-10 10:55:00,46.72,46.76,46.69,46.72,17200.0,32.1358,32.1633,32.1152,32.1358,17200.0
2009-09-10 11:00:00,46.73,46.73,46.61,46.69,24700.0,32.1427,32.1427,32.0601,32.1152,24700.0
2009-09-10 11:05:00,46.69,46.77,46.68,46.75,34400.0,32.1152,32.1702,32.1083,32.1564,34400.0
2009-09-10 11:10:00,46.76,46.76,46.68,46.69,16000.0,32.1633,32.1633,32.1083,32.1152,16000.0
2009-09-10 11:15:00,46.68,46.72,46.68,46.69,16100.0,32.1083,32.1358,32.1083,32.1152,16100.0
2009-09-10 11:20:00,46.7,46.72,46.67,46.69,28500.0,32.1221,32.1358,32.1014,32.1152,28500.0
2009-09-10 11:25:00,46.69,46.73,46.62,46.66,13500.0,32.1152,32.1427,32.067,32.0945,13500.0
2009-09-10 11:30:00,46.63,46.63,46.58,46.6,13400.0,32.0739,32.0739,32.0395,32.0533,13400.0
2009-09-10 11:35:00,46.6,46.6,46.5,46.58,22000.0,32.0533,32.0533,31.9845,32.0395,22000.0
2009-09-10 11:40:00,46.59,46.59,46.47,46.52,40400.0,32.0464,32.0464,31.9639,31.9982,40400.0
2009-09-10 11:45:00,46.52,46.52,46.47,46.49,25900.0,31.9982,31.9982,31.9639,31.9776,25900.0
2009-09-10 11:50:00,46.49,46.5,46.38,46.39,36400.0,31.9776,31.9845,31.9019,31.9088,36400.0
2009-09-10 11:55:00,46.41,46.42,46.25,46.3,42600.0,31.9226,31.9295,31.8125,31.8469,42600.0
2009-09-10 12:00:00,46.3,46.3,46.25,46.26,30500.0,31.8469,31.8469,31.8125,31.8194,30500.0
2009-09-10 12:05:00,46.27,46.3,46.2,46.29,35500.0,31.8263,31.8469,31.7781,31.84,35500.0
2009-09-10 12:10:00,46.3,46.39,46.3,46.31,10300.0,31.8469,31.9088,31.8469,31.8538,10300.0
2009-09-10 12:15:00,46.32,46.32,46.27,46.28,8800.0,31.8607,31.8607,31.8263,31.8332,8800.0
2009-09-10 12:20:00,46.29,46.3,46.22,46.3,13900.0,31.84,31.8469,31.7919,31.8469,13900.0
2009-09-10 12:25:00,46.32,46.32,46.17,46.18,19700.0,31.8607,31.8607,31.7575,31.7644,19700.0
2009-09-10 12:30:00,46.19,46.29,46.18,46.25,22100.0,31.7713,31.84,31.7644,31.8125,22100.0
2009-09-10 12:35:00,46.27,46.27,46.25,46.27,15400.0,31.8263,31.8263,31.8125,31.8263,15400.0
2009-09-10 12:40:00,46.27,46.28,46.21,46.22,24100.0,31.8263,31.8332,31.785,31.7919,24100.0
2009-09-10 12:45:00,46.23,46.36,46.23,46.36,21300.0,31.7988,31.8882,31.7988,31.8882,21300.0
2009-09-10 12:50:00,46.36,46.37,46.33,46.33,15700.0,31.8882,31.8951,31.8676,31.8676,15700.0
2009-09-10 12:55:00,46.33,46.34,46.3,46.34,11300.0,31.8676,31.8744,31.8469,31.8744,11300.0
2009-09-10 13:00:00,46.34,46.35,46.27,46.3,33500.0,31.8744,31.8813,31.8263,31.8469,33500.0
2009-09-10 13:05:00,46.3,46.45,46.29,46.4,36000.0,31.8469,31.9501,31.84,31.9157,36000.0
2009-09-10 13:10:00,46.39,46.42,46.32,46.42,12800.0,31.9088,31.9295,31.8607,31.9295,12800.0
2009-09-10 13:15:00,46.43,46.43,46.4,46.42,15400.0,31.9363,31.9363,31.9157,31.9295,15400.0
2009-09-10 13:20:00,46.42,46.46,46.42,46.44,7900.0,31.9295,31.957,31.9295,31.9432,7900.0
2009-09-10 13:25:00,46.44,46.45,46.4,46.4,8800.0,31.9432,31.9501,31.9157,31.9157,8800.0
2009-09-10 13:30:00,46.4,46.48,46.37,46.43,36400.0,31.9157,31.9707,31.8951,31.9363,36400.0
2009-09-10 13:35:00,46.44,46.45,46.39,46.41,20700.0,31.9432,31.9501,31.9088,31.9226,20700.0
2009-09-10 13:40:00,46.4,46.53,46.34,46.35,58000.0,31.9157,32.0051,31.8744,31.8813,58000.0
2009-09-10 13:45:00,46.35,46.54,46.35,46.54,25000.0,31.8813,32.012,31.8813,32.012,25000.0
2009-09-10 13:50:00,46.54,46.67,46.54,46.63,22700.0,32.012,32.1014,32.012,32.0739,22700.0
2009-09-10 13:55:00,46.63,46.63,46.59,46.62,27600.0,32.0739,32.0739,32.0464,32.067,27600.0
2009-09-10 14:00:00,46.62,46.7,46.59,46.65,29200.0,32.067,32.1221,32.0464,32.0877,29200.0
2009-09-10 14:05:00,46.65,46.76,46.63,46.75,26300.0,32.0877,32.1633,32.0739,32.1564,26300.0
2009-09-10 14:10:00,46.76,46.77,46.7,46.7,26000.0,32.1633,32.1702,32.1221,32.1221,26000.0
2009-09-10 14:15:00,46.7,46.82,46.7,46.81,15900.0,32.1221,32.2046,32.1221,32.1977,15900.0
2009-09-10 14:20:00,46.82,46.89,46.74,46.89,19600.0,32.2046,32.2527,32.1496,32.2527,19600.0
2009-09-10 14:25:00,46.87,46.88,46.75,46.76,19600.0,32.239,32.2459,32.1564,32.1633,19600.0
2009-09-10 14:30:00,46.78,46.8,46.62,46.63,32000.0,32.1771,32.1908,32.067,32.0739,32000.0
2009-09-10 14:35:00,46.64,46.67,46.59,46.6,14300.0,32.0808,32.1014,32.0464,32.0533,14300.0
2009-09-10 14:40:00,46.6,46.64,46.58,46.58,19700.0,32.0533,32.0808,32.0395,32.0395,19700.0
2009-09-10 14:45:00,46.58,46.63,46.54,46.56,23200.0,32.0395,32.0739,32.012,32.0258,23200.0
2009-09-10 14:50:00,46.58,46.6,46.54,46.56,23700.0,32.0395,32.0533,32.012,32.0258,23700.0
2009-09-10 14:55:00,46.57,46.66,46.56,46.66,17200.0,32.0326,32.0945,32.0258,32.0945,17200.0
2009-09-10 15:00:00,46.66,46.68,46.55,46.55,25400.0,32.0945,32.1083,32.0189,32.0189,25400.0
2009-09-10 15:05:00,46.55,46.56,46.42,46.46,32000.0,32.0189,32.0258,31.9295,31.957,32000.0
2009-09-10 15:10:00,46.46,46.48,46.38,46.45,22800.0,31.957,31.9707,31.9019,31.9501,22800.0
2009-09-10 15:15:00,46.45,46.49,46.42,46.46,10700.0,31.9501,31.9776,31.9295,31.957,10700.0
2009-09-10 15:20:00,46.46,46.58,46.46,46.58,24700.0,31.957,32.0395,31.957,32.0395,24700.0
2009-09-10 15:25:00,46.58,46.71,46.57,46.7,29300.0,32.0395,32.1289,32.0326,32.1221,29300.0
2009-09-10 15:30:00,46.7,46.75,46.69,46.73,43500.0,32.1221,32.1564,32.1152,32.1427,43500.0
2009-09-10 15:35:00,46.73,46.73,46.66,46.69,37000.0,32.1427,32.1427,32.0945,32.1152,37000.0
2009-09-10 15:40:00,46.7,46.76,46.69,46.74,42700.0,32.1221,32.1633,32.1152,32.1496,42700.0
2009-09-10 15:45:00,46.74,46.88,46.74,46.87,63700.0,32.1496,32.2459,32.1496,32.239,63700.0
2009-09-10 15:50:00,46.88,46.93,46.85,46.88,66100.0,32.2459,32.2803,32.2252,32.2459,66100.0
2009-09-10 15:55:00,46.87,46.93,46.86,46.87,115100.0,32.239,32.2803,32.2321,32.239,115100.0
2009-09-11 09:30:00,47.22,47.33,47.11,47.21,28100.0,32.4797,32.5554,32.4041,32.4729,28100.0
2009-09-11 09:35:00,47.21,47.83,47.21,47.82,56300.0,32.4729,32.8993,32.4729,32.8924,56300.0
2009-09-11 09:40:00,47.76,47.97,47.75,47.87,52000.0,32.8512,32.9956,32.8443,32.9268,52000.0
2009-09-11 09:45:00,47.89,47.95,47.8,47.9,29600.0,32.9406,32.9819,32.8787,32.9475,29600.0
2009-09-11 09:50:00,47.95,48.12,47.83,48.1,57600.0,32.9819,33.0988,32.8993,33.085,57600.0
2009-09-11 09:55:00,48.11,48.19,47.86,48.11,39500.0,33.0919,33.1469,32.9199,33.0919,39500.0
2009-09-11 10:00:00,48.1,48.18,47.8,47.8,28100.0,33.085,33.1401,32.8787,32.8787,28100.0
2009-09-11 10:05:00,47.81,47.81,47.31,47.6,43800.0,32.8856,32.8856,32.5416,32.7411,43800.0
2009-09-11 10:10:00,47.61,47.78,47.52,47.72,28300.0,32.748,32.8649,32.6861,32.8236,28300.0
2009-09-11 10:15:00,47.73,47.8,47.72,47.77,16600.0,32.8305,32.8787,32.8236,32.858,16600.0
2009-09-11 10:20:00,47.79,47.99,47.76,47.95,14600.0,32.8718,33.0094,32.8512,32.9819,14600.0
2009-09-11 10:25:00,47.93,47.93,47.8,47.82,24400.0,32.9681,32.9681,32.8787,32.8924,24400.0
2009-09-11 10:30:00,47.82,47.87,47.67,47.75,20800.0,32.8924,32.9268,32.7893,32.8443,20800.0
2009-09-11 10:35:00,47.73,47.89,47.73,47.79,13400.0,32.8305,32.9406,32.8305,32.8718,13400.0
2009-09-11 10:40:00,47.78,47.85,47.7,47.7,17600.0,32.8649,32.9131,32.8099,32.8099,17600.0
2009-09-11 10:45:00,47.67,47.9,47.65,47.81,15300.0,32.7893,32.9475,32.7755,32.8856,15300.0
2009-09-11 10:50:00,47.79,47.91,47.79,47.91,20900.0,32.8718,32.9543,32.8718,32.9543,20900.0
2009-09-11 10:55:00,47.9,48.0,47.81,47.82,15700.0,32.9475,33.0162,32.8856,32.8924,15700.0
2009-09-11 11:00:00,47.82,47.91,47.78,47.9,28800.0,32.8924,32.9543,32.8649,32.9475,28800.0
2009-09-11 11:05:00,47.9,47.99,47.89,47.93,24200.0,32.9475,33.0094,32.9406,32.9681,24200.0
2009-09-11 11:10:00,47.93,48.0,47.9,47.93,21500.0,32.9681,33.0162,32.9475,32.9681,21500.0
2009-09-11 11:15:00,47.93,47.93,47.86,47.88,15000.0,32.9681,32.9681,32.9199,32.9337,15000.0
2009-09-11 11:20:00,47.88,47.9,47.81,47.85,15200.0,32.9337,32.9475,32.8856,32.9131,15200.0
2009-09-11 11:25:00,47.85,47.87,47.69,47.73,24100.0,32.9131,32.9268,32.803,32.8305,24100.0
2009-09-11 11:30:00,47.75,47.84,47.74,47.74,23400.0,32.8443,32.9062,32.8374,32.8374,23400.0
2009-09-11 11:35:00,47.74,47.74,47.66,47.67,18600.0,32.8374,32.8374,32.7824,32.7893,18600.0
2009-09-11 11:40:00,47.65,47.71,47.6,47.68,31300.0,32.7755,32.8168,32.7411,32.7961,31300.0
2009-09-11 11:45:00,47.69,47.7,47.61,47.61,26400.0,32.803,32.8099,32.748,32.748,26400.0
2009-09-11 11:50:00,47.62,47.67,47.55,47.64,63500.0,32.7549,32.7893,32.7067,32.7686,63500.0
2009-09-11 11:55:00,47.64,47.79,47.62,47.79,33100.0,32.7686,32.8718,32.7549,32.8718,33100.0
2009-09-11 12:00:00,47.79,47.83,47.74,47.8,28300.0,32.8718,32.8993,32.8374,32.8787,28300.0
2009-09-11 12:05:00,47.79,47.83,47.73,47.8,19500.0,32.8718,32.8993,32.8305,32.8787,19500.0
2009-09-11 12:10:00,47.82,47.82,47.63,47.77,33300.0,32.8924,32.8924,32.7617,32.858,33300.0
2009-09-11 12:15:00,47.76,47.79,47.71,47.72,24100.0,32.8512,32.8718,32.8168,32.8236,24100.0
2009-09-11 12:20:00,47.71,47.76,47.68,47.7,47300.0,32.8168,32.8512,32.7961,32.8099,47300.0
2009-09-11 12:25:00,47.7,47.76,47.69,47.73,25700.0,32.8099,32.8512,32.803,32.8305,25700.0
2009-09-11 12:30:00,47.73,47.77,47.7,47.7,25600.0,32.8305,32.858,32.8099,32.8099,25600.0
2009-09-11 12:35:00,47.68,47.74,47.64,47.68,89000.0,32.7961,32.8374,32.7686,32.7961,89000.0
2009-09-11 12:40:00,47.67,47.69,47.37,47.5,63600.0,32.7893,32.803,32.5829,32.6723,63600.0
2009-09-11 12:45:00,47.49,47.53,47.43,47.5,27800.0,32.6654,32.693,32.6242,32.6723,27800.0
2009-09-11 12:50:00,47.51,47.57,47.47,47.51,21300.0,32.6792,32.7205,32.6517,32.6792,21300.0
2009-09-11 12:55:00,47.53,47.66,47.52,47.62,13300.0,32.693,32.7824,32.6861,32.7549,13300.0
2009-09-11 13:00:00,47.62,47.68,47.59,47.68,9100.0,32.7549,32.7961,32.7342,32.7961,9100.0
2009-09-11 13:05:00,47.66,47.68,47.58,47.6,12300.0,32.7824,32.7961,32.7274,32.7411,12300.0
2009-09-11 13:10:00,47.6,47.65,47.53,47.58,12200.0,32.7411,32.7755,32.693,32.7274,12200.0
2009-09-11 13:15:00,47.61,47.75,47.59,47.71,8900.0,32.748,32.8443,32.7342,32.8168,8900.0
2009-09-11 13:20:00,47.69,47.72,47.67,47.72,5900.0,32.803,32.8236,32.7893,32.8236,5900.0
2009-09-11 13:25:00,47.7,47.72,47.67,47.7,4900.0,32.8099,32.8236,32.7893,32.8099,4900.0
2009-09-11 13:30:00,47.7,47.77,47.69,47.74,11100.0,32.8099,32.858,32.803,32.8374,11100.0
2009-09-11 13:35:00,47.75,47.76,47.63,47.67,16200.0,32.8443,32.8512,32.7617,32.7893,16200.0
2009-09-11 13:40:00,47.67,47.75,47.66,47.71,36300.0,32.7893,32.8443,32.7824,32.8168,36300.0
2009-09-11 13:45:00,47.71,47.74,47.66,47.68,22600.0,32.8168,32.8374,32.7824,32.7961,22600.0
2009-09-11 13:50:00,47.7,47.74,47.61,47.72,17200.0,32.8099,32.8374,32.748,32.8236,17200.0
2009-09-11 13:55:00,47.7,47.7,47.57,47.59,18300.0,32.8099,32.8099,32.7205,32.7342,18300.0
2009-09-11 14:00:00,47.58,47.73,47.58,47.71,18400.0,32.7274,32.8305,32.7274,32.8168,18400.0
2009-09-11 14:05:00,47.7,47.7,47.57,47.64,13300.0,32.8099,32.8099,32.7205,32.7686,13300.0
2009-09-11 14:10:00,47.62,47.66,47.54,47.66,11500.0,32.7549,32.7824,32.6998,32.7824,11500.0
2009-09-11 14:15:00,47.66,47.7,47.64,47.65,7000.0,32.7824,32.8099,32.7686,32.7755,7000.0
2009-09-11 14:20:00,47.64,47.69,47.61,47.61,28900.0,32.7686,32.803,32.748,32.748,28900.0
2009-09-11 14:25:00,47.63,47.63,47.58,47.61,12100.0,32.7617,32.7617,32.7274,32.748,12100.0
2009-09-11 14:30:00,47.61,47.68,47.59,47.67,41800.0,32.748,32.7961,32.7342,32.7893,41800.0
2009-09-11 14:35:00,47.66,47.72,47.57,47.59,16600.0,32.7824,32.8236,32.7205,32.7342,16600.0
2009-09-11 14:40:00,47.58,47.62,47.55,47.6,15100.0,32.7274,32.7549,32.7067,32.7411,15100.0
2009-09-11 14:45:00,47.58,47.63,47.54,47.58,9400.0,32.7274,32.7617,32.6998,32.7274,9400.0
2009-09-11 14:50:00,47.59,47.6,47.57,47.59,5700.0,32.7342,32.7411,32.7205,32.7342,5700.0
2009-09-11 14:55:00,47.59,47.59,47.5,47.55,13900.0,32.7342,32.7342,32.6723,32.7067,13900.0
2009-09-11 15:00:00,47.53,47.55,47.47,47.47,18300.0,32.693,32.7067,32.6517,32.6517,18300.0
2009-09-11 15:05:00,47.5,47.52,47.45,47.46,16700.0,32.6723,32.6861,32.6379,32.6448,16700.0
2009-09-11 15:10:00,47.46,47.48,47.42,47.44,33400.0,32.6448,32.6586,32.6173,32.6311,33400.0
2009-09-11 15:15:00,47.43,47.49,47.43,47.48,24500.0,32.6242,32.6654,32.6242,32.6586,24500.0
2009-09-11 15:20:00,47.49,47.6,47.45,47.6,39500.0,32.6654,32.7411,32.6379,32.7411,39500.0
2009-09-11 15:25:00,47.6,47.64,47.55,47.63,29600.0,32.7411,32.7686,32.7067,32.7617,29600.0
2009-09-11 15:30:00,47.64,47.65,47.55,47.59,28200.0,32.7686,32.7755,32.7067,32.7342,28200.0
2009-09-11 15:35:00,47.59,47.64,47.56,47.61,44900.0,32.7342,32.7686,32.7136,32.748,44900.0
2009-09-11 15:40:00,47.61,47.75,47.58,47.68,97900.0,32.748,32.8443,32.7274,32.7961,97900.0
2009-09-11 15:45:00,47.68,47.68,47.55,47.6,84000.0,32.7961,32.7961,32.7067,32.7411,84000.0
2009-09-11 15:50:00,47.61,47.64,47.45,47.49,122800.0,32.748,32.7686,32.6379,32.6654,122800.0
2009-09-11 15:55:00,47.5,47.56,47.45,47.53,111400.0,32.6723,32.7136,32.6379,32.693,111400.0
2009-09-14 09:30:00,47.0,47.28,46.78,46.79,48000.0,32.3284,32.521,32.1771,32.184,48000.0
2009-09-14 09:35:00,46.73,46.79,46.22,46.42,53000.0,32.1427,32.184,31.7919,31.9295,53000.0
2009-09-14 09:40:00,46.4,47.04,46.39,46.93,28500.0,31.9157,32.3559,31.9088,32.2803,28500.0
2009-09-14 09:45:00,46.89,46.96,46.62,46.65,30400.0,32.2527,32.3009,32.067,32.0877,30400.0
2009-09-14 09:50:00,46.6,46.81,46.45,46.7,22700.0,32.0533,32.1977,31.9501,32.1221,22700.0
2009-09-14 09:55:00,46.7,47.05,46.67,47.05,14900.0,32.1221,32.3628,32.1014,32.3628,14900.0
2009-09-14 10:00:00,47.08,47.13,46.82,46.82,16900.0,32.3834,32.4178,32.2046,32.2046,16900.0
2009-09-14 10:05:00,46.83,47.0,46.81,46.99,17000.0,32.2115,32.3284,32.1977,32.3215,17000.0
2009-09-14 10:10:00,46.99,47.0,46.82,46.93,23700.0,32.3215,32.3284,32.2046,32.2803,23700.0
2009-09-14 10:15:00,46.96,47.21,46.94,47.14,21700.0,32.3009,32.4729,32.2871,32.4247,21700.0
2009-09-14 10:20:00,47.11,47.37,47.1,47.29,43800.0,32.4041,32.5829,32.3972,32.5279,43800.0
2009-09-14 10:25:00,47.28,47.37,47.2,47.25,11800.0,32.521,32.5829,32.466,32.5004,11800.0
2009-09-14 10:30:00,47.22,47.27,47.11,47.27,10000.0,32.4797,32.5141,32.4041,32.5141,10000.0
2009-09-14 10:35:00,47.28,47.36,47.22,47.32,28000.0,32.521,32.576,32.4797,32.5485,28000.0
2009-09-14 10:40:00,47.34,47.55,47.26,47.54,39900.0,32.5623,32.7067,32.5072,32.6998,39900.0
2009-09-14 10:45:00,47.52,47.61,47.48,47.5,18900.0,32.6861,32.748,32.6586,32.6723,18900.0
2009-09-14 10:50:00,47.48,47.53,47.43,47.47,12400.0,32.6586,32.693,32.6242,32.6517,12400.0
2009-09-14 10:55:00,47.46,47.48,47.37,47.44,10600.0,32.6448,32.6586,32.5829,32.6311,10600.0
2009-09-14 11:00:00,47.44,47.44,47.34,47.4,12100.0,32.6311,32.6311,32.5623,32.6035,12100.0
2009-09-14 11:05:00,47.38,47.4,47.27,47.3,14100.0,32.5898,32.6035,32.5141,32.5348,14100.0
2009-09-14 11:10:00,47.32,47.47,47.29,47.44,14600.0,32.5485,32.6517,32.5279,32.6311,14600.0
2009-09-14 11:15:00,47.49,47.58,47.48,47.55,7200.0,32.6654,32.7274,32.6586,32.7067,7200.0
2009-09-14 11:20:00,47.54,47.65,47.52,47.58,10900.0,32.6998,32.7755,32.6861,32.7274,10900.0
2009-09-14 11:25:00,47.57,47.57,47.48,47.48,9300.0,32.7205,32.7205,32.6586,32.6586,9300.0
2009-09-14 11:30:00,47.48,47.5,47.36,47.36,7600.0,32.6586,32.6723,32.576,32.576,7600.0
2009-09-14 11:35:00,47.39,47.39,47.35,47.38,15300.0,32.5967,32.5967,32.5691,32.5898,15300.0
2009-09-14 11:40:00,47.37,47.37,47.25,47.25,15900.0,32.5829,32.5829,32.5004,32.5004,15900.0
2009-09-14 11:45:00,47.26,47.29,47.12,47.15,11600.0,32.5072,32.5279,32.4109,32.4316,11600.0
2009-09-14 11:50:00,47.14,47.24,47.13,47.24,9400.0,32.4247,32.4935,32.4178,32.4935,9400.0
2009-09-14 11:55:00,47.25,47.29,47.11,47.14,13100.0,32.5004,32.5279,32.4041,32.4247,13100.0
2009-09-14 12:00:00,47.17,47.25,47.17,47.22,11500.0,32.4453,32.5004,32.4453,32.4797,11500.0
2009-09-14 12:05:00,47.24,47.24,47.17,47.2,8100.0,32.4935,32.4935,32.4453,32.466,8100.0
2009-09-14 12:10:00,47.2,47.23,47.15,47.17,11300.0,32.466,32.4866,32.4316,32.4453,11300.0
2009-09-14 12:15:00,47.16,47.24,47.12,47.23,9800.0,32.4385,32.4935,32.4109,32.4866,9800.0
2009-09-14 12:20:00,47.22,47.29,47.22,47.29,8900.0,32.4797,32.5279,32.4797,32.5279,8900.0
2009-09-14 12:25:00,47.3,47.35,47.26,47.27,24200.0,32.5348,32.5691,32.5072,32.5141,24200.0
2009-09-14 12:30:00,47.27,47.28,47.18,47.22,31700.0,32.5141,32.521,32.4522,32.4797,31700.0
2009-09-14 12:35:00,47.23,47.23,47.18,47.21,14000.0,32.4866,32.4866,32.4522,32.4729,14000.0
2009-09-14 12:40:00,47.21,47.24,47.2,47.2,9200.0,32.4729,32.4935,32.466,32.466,9200.0
2009-09-14 12:45:00,47.2,47.24,47.18,47.23,16000.0,32.466,32.4935,32.4522,32.4866,16000.0
2009-09-14 12:50:00,47.22,47.26,47.2,47.26,6500.0,32.4797,32.5072,32.466,32.5072,6500.0
2009-09-14 12:55:00,47.26,47.31,47.21,47.28,9500.0,32.5072,32.5416,32.4729,32.521,9500.0
2009-09-14 13:00:00,47.28,47.3,47.16,47.19,11800.0,32.521,32.5348,32.4385,32.4591,11800.0
2009-09-14 13:05:00,47.19,47.22,47.15,47.18,6100.0,32.4591,32.4797,32.4316,32.4522,6100.0
2009-09-14 13:10:00,47.18,47.22,47.15,47.18,7000.0,32.4522,32.4797,32.4316,32.4522,7000.0
2009-09-14 13:15:00,47.18,47.2,47.11,47.14,10100.0,32.4522,32.466,32.4041,32.4247,10100.0
2009-09-14 13:20:00,47.14,47.17,47.13,47.15,8200.0,32.4247,32.4453,32.4178,32.4316,8200.0
2009-09-14 13:25:00,47.16,47.18,47.11,47.18,10500.0,32.4385,32.4522,32.4041,32.4522,10500.0
2009-09-14 13:30:00,47.17,47.34,47.14,47.32,18200.0,32.4453,32.5623,32.4247,32.5485,18200.0
2009-09-14 13:35:00,47.34,47.43,47.28,47.39,31800.0,32.5623,32.6242,32.521,32.5967,31800.0
2009-09-14 13:40:00,47.39,47.41,47.27,47.27,7000.0,32.5967,32.6104,32.5141,32.5141,7000.0
2009-09-14 13:45:00,47.27,47.3,47.24,47.27,5500.0,32.5141,32.5348,32.4935,32.5141,5500.0
2009-09-14 13:50:00,47.26,47.32,47.2,47.3,14800.0,32.5072,32.5485,32.466,32.5348,14800.0
2009-09-14 13:55:00,47.29,47.32,47.2,47.32,21100.0,32.5279,32.5485,32.466,32.5485,21100.0
2009-09-14 14:00:00,47.32,47.32,47.22,47.26,9500.0,32.5485,32.5485,32.4797,32.5072,9500.0
2009-09-14 14:05:00,47.26,47.29,47.22,47.23,10900.0,32.5072,32.5279,32.4797,32.4866,10900.0
2009-09-14 14:10:00,47.25,47.28,47.21,47.26,9100.0,32.5004,32.521,32.4729,32.5072,9100.0
2009-09-14 14:15:00,47.24,47.26,47.23,47.23,5100.0,32.4935,32.5072,32.4866,32.4866,5100.0
2009-09-14 14:20:00,47.23,47.27,47.22,47.25,7000.0,32.4866,32.5141,32.4797,32.5004,7000.0
2009-09-14 14:25:00,47.25,47.46,47.24,47.46,13400.0,32.5004,32.6448,32.4935,32.6448,13400.0
2009-09-14 14:30:00,47.48,47.59,47.48,47.54,10400.0,32.6586,32.7342,32.6586,32.6998,10400.0
2009-09-14 14:35:00,47.53,47.59,47.53,47.59,11000.0,32.693,32.7342,32.693,32.7342,11000.0
2009-09-14 14:40:00,47.59,47.62,47.59,47.59,5100.0,32.7342,32.7549,32.7342,32.7342,5100.0
2009-09-14 14:45:00,47.59,47.64,47.59,47.61,14600.0,32.7342,32.7686,32.7342,32.748,14600.0
2009-09-14 14:50:00,47.61,47.62,47.57,47.58,15800.0,32.748,32.7549,32.7205,32.7274,15800.0
2009-09-14 14:55:00,47.56,47.7,47.55,47.66,18400.0,32.7136,32.8099,32.7067,32.7824,18400.0
2009-09-14 15:00:00,47.64,47.68,47.6,47.6,15900.0,32.7686,32.7961,32.7411,32.7411,15900.0
2009-09-14 15:05:00,47.6,47.7,47.58,47.7,12900.0,32.7411,32.8099,32.7274,32.8099,12900.0
2009-09-14 15:10:00,47.68,47.68,47.62,47.65,12700.0,32.7961,32.7961,32.7549,32.7755,12700.0
2009-09-14 15:15:00,47.66,47.7,47.64,47.68,12000.0,32.7824,32.8099,32.7686,32.7961,12000.0
2009-09-14 15:20:00,47.67,47.69,47.62,47.65,17900.0,32.7893,32.803,32.7549,32.7755,17900.0
2009-09-14 15:25:00,47.64,47.64,47.46,47.48,28600.0,32.7686,32.7686,32.6448,32.6586,28600.0
2009-09-14 15:30:00,47.5,47.56,47.48,47.53,19300.0,32.6723,32.7136,32.6586,32.693,19300.0
2009-09-14 15:35:00,47.53,47.57,47.45,47.46,34900.0,32.693,32.7205,32.6379,32.6448,34900.0
2009-09-14 15:40:00,47.46,47.5,47.39,47.42,105500.0,32.6448,32.6723,32.5967,32.6173,105500.0
2009-09-14 15:45:00,47.43,47.47,47.39,47.4,33200.0,32.6242,32.6517,32.5967,32.6035,33200.0
2009-09-14 15:50:00,47.39,47.49,47.39,47.46,66100.0,32.5967,32.6654,32.5967,32.6448,66100.0
2009-09-14 15:55:00,47.45,47.49,47.44,47.47,98900.0,32.6379,32.6654,32.6311,32.6517,98900.0
2009-09-15 09:30:00,47.69,47.69,47.27,47.49,146300.0,32.803,32.803,32.5141,32.6654,146300.0
2009-09-15 09:35:00,47.52,47.68,47.42,47.53,58400.0,32.6861,32.7961,32.6173,32.693,58400.0
2009-09-15 09:40:00,47.55,47.62,47.45,47.47,23200.0,32.7067,32.7549,32.6379,32.6517,23200.0
2009-09-15 09:45:00,47.47,47.51,47.33,47.37,14200.0,32.6517,32.6792,32.5554,32.5829,14200.0
2009-09-15 09:50:00,47.36,47.36,47.17,47.21,24500.0,32.576,32.576,32.4453,32.4729,24500.0
2009-09-15 09:55:00,47.2,47.24,47.06,47.22,35900.0,32.466,32.4935,32.3697,32.4797,35900.0
2009-09-15 10:00:00,47.24,47.24,46.89,46.92,25900.0,32.4935,32.4935,32.2527,32.2734,25900.0
2009-09-15 10:05:00,46.92,47.23,46.92,47.23,14900.0,32.2734,32.4866,32.2734,32.4866,14900.0
2009-09-15 10:10:00,47.21,47.26,47.03,47.05,33500.0,32.4729,32.5072,32.349,32.3628,33500.0
2009-09-15 10:15:00,47.04,47.12,46.87,47.11,16300.0,32.3559,32.4109,32.239,32.4041,16300.0
2009-09-15 10:20:00,47.1,47.17,47.05,47.05,16700.0,32.3972,32.4453,32.3628,32.3628,16700.0
2009-09-15 10:25:00,47.07,47.25,46.99,47.25,26200.0,32.3766,32.5004,32.3215,32.5004,26200.0
2009-09-15 10:30:00,47.25,47.34,47.24,47.28,20500.0,32.5004,32.5623,32.4935,32.521,20500.0
2009-09-15 10:35:00,47.3,47.35,47.28,47.33,12700.0,32.5348,32.5691,32.521,32.5554,12700.0
2009-09-15 10:40:00,47.31,47.45,47.3,47.37,16500.0,32.5416,32.6379,32.5348,32.5829,16500.0
2009-09-15 10:45:00,47.38,47.4,47.35,47.4,10600.0,32.5898,32.6035,32.5691,32.6035,10600.0
2009-09-15 10:50:00,47.4,47.43,47.29,47.29,11100.0,32.6035,32.6242,32.5279,32.5279,11100.0
2009-09-15 10:55:00,47.3,47.37,47.25,47.36,22400.0,32.5348,32.5829,32.5004,32.576,22400.0
2009-09-15 11:00:00,47.33,47.4,47.18,47.2,25000.0,32.5554,32.6035,32.4522,32.466,25000.0
2009-09-15 11:05:00,47.22,47.3,47.12,47.3,20200.0,32.4797,32.5348,32.4109,32.5348,20200.0
2009-09-15 11:10:00,47.29,47.37,47.29,47.36,13500.0,32.5279,32.5829,32.5279,32.576,13500.0
2009-09-15 11:15:00,47.33,47.35,47.27,47.3,17100.0,32.5554,32.5691,32.5141,32.5348,17100.0
2009-09-15 11:20:00,47.31,47.41,47.3,47.4,21200.0,32.5416,32.6104,32.5348,32.6035,21200.0
2009-09-15 11:25:00,47.41,47.44,47.33,47.34,12100.0,32.6104,32.6311,32.5554,32.5623,12100.0
2009-09-15 11:30:00,47.35,47.35,47.19,47.19,14700.0,32.5691,32.5691,32.4591,32.4591,14700.0
2009-09-15 11:35:00,47.2,47.34,47.19,47.28,18700.0,32.466,32.5623,32.4591,32.521,18700.0
2009-09-15 11:40:00,47.28,47.32,47.26,47.32,8400.0,32.521,32.5485,32.5072,32.5485,8400.0
2009-09-15 11:45:00,47.32,47.44,47.32,47.43,10800.0,32.5485,32.6311,32.5485,32.6242,10800.0
2009-09-15 11:50:00,47.45,47.47,47.35,47.36,11200.0,32.6379,32.6517,32.5691,32.576,11200.0
2009-09-15 11:55:00,47.36,47.37,47.27,47.32,29900.0,32.576,32.5829,32.5141,32.5485,29900.0
2009-09-15 12:00:00,47.33,47.37,47.25,47.37,37200.0,32.5554,32.5829,32.5004,32.5829,37200.0
2009-09-15 12:05:00,47.36,47.49,47.35,47.44,19800.0,32.576,32.6654,32.5691,32.6311,19800.0
2009-09-15 12:10:00,47.42,47.52,47.31,47.52,34400.0,32.6173,32.6861,32.5416,32.6861,34400.0
2009-09-15 12:15:00,47.52,47.62,47.52,47.59,23100.0,32.6861,32.7549,32.6861,32.7342,23100.0
2009-09-15 12:20:00,47.59,47.61,47.53,47.53,11600.0,32.7342,32.748,32.693,32.693,11600.0
2009-09-15 12:25:00,47.53,47.56,47.53,47.53,11300.0,32.693,32.7136,32.693,32.693,11300.0
2009-09-15 12:30:00,47.52,47.54,47.46,47.46,19700.0,32.6861,32.6998,32.6448,32.6448,19700.0
2009-09-15 12:35:00,47.46,47.47,47.32,47.33,8800.0,32.6448,32.6517,32.5485,32.5554,8800.0
2009-09-15 12:40:00,47.33,47.52,47.32,47.52,29600.0,32.5554,32.6861,32.5485,32.6861,29600.0
2009-09-15 12:45:00,47.52,47.58,47.45,47.57,18800.0,32.6861,32.7274,32.6379,32.7205,18800.0
2009-09-15 12:50:00,47.58,47.75,47.57,47.63,134100.0,32.7274,32.8443,32.7205,32.7617,134100.0
2009-09-15 12:55:00,47.64,47.64,47.54,47.59,36900.0,32.7686,32.7686,32.6998,32.7342,36900.0
2009-09-15 13:00:00,47.58,47.77,47.55,47.71,23400.0,32.7274,32.858,32.7067,32.8168,23400.0
2009-09-15 13:05:00,47.72,47.8,47.71,47.8,8200.0,32.8236,32.8787,32.8168,32.8787,8200.0
2009-09-15 13:10:00,47.79,47.94,47.78,47.93,20800.0,32.8718,32.975,32.8649,32.9681,20800.0
2009-09-15 13:15:00,47.93,48.05,47.89,47.97,60900.0,32.9681,33.0506,32.9406,32.9956,60900.0
2009-09-15 13:20:00,47.97,47.99,47.86,47.95,116000.0,32.9956,33.0094,32.9199,32.9819,116000.0
2009-09-15 13:25:00,47.95,47.95,47.9,47.91,17000.0,32.9819,32.9819,32.9475,32.9543,17000.0
2009-09-15 13:30:00,47.91,47.92,47.84,47.85,14500.0,32.9543,32.9612,32.9062,32.9131,14500.0
2009-09-15 13:35:00,47.85,47.86,47.81,47.84,20400.0,32.9131,32.9199,32.8856,32.9062,20400.0
2009-09-15 13:40:00,47.84,47.84,47.8,47.82,13700.0,32.9062,32.9062,32.8787,32.8924,13700.0
2009-09-15 13:45:00,47.83,47.83,47.76,47.77,20100.0,32.8993,32.8993,32.8512,32.858,20100.0
2009-09-15 13:50:00,47.77,47.82,47.76,47.8,15600.0,32.858,32.8924,32.8512,32.8787,15600.0
2009-09-15 13:55:00,47.8,47.8,47.78,47.8,17200.0,32.8787,32.8787,32.8649,32.8787,17200.0
2009-09-15 14:00:00,47.8,47.81,47.76,47.76,23200.0,32.8787,32.8856,32.8512,32.8512,23200.0
2009-09-15 14:05:00,47.76,47.82,47.74,47.75,20500.0,32.8512,32.8924,32.8374,32.8443,20500.0
2009-09-15 14:10:00,47.77,47.79,47.68,47.71,19800.0,32.858,32.8718,32.7961,32.8168,19800.0
2009-09-15 14:15:00,47.71,47.86,47.71,47.85,12800.0,32.8168,32.9199,32.8168,32.9131,12800.0
2009-09-15 14:20:00,47.86,47.89,47.81,47.82,44100.0,32.9199,32.9406,32.8856,32.8924,44100.0
2009-09-15 14:25:00,47.82,47.86,47.81,47.81,23300.0,32.8924,32.9199,32.8856,32.8856,23300.0
2009-09-15 14:30:00,47.82,47.82,47.71,47.71,16500.0,32.8924,32.8924,32.8168,32.8168,16500.0
2009-09-15 14:35:00,47.74,47.74,47.6,47.64,17600.0,32.8374,32.8374,32.7411,32.7686,17600.0
2009-09-15 14:40:00,47.65,47.69,47.64,47.67,12700.0,32.7755,32.803,32.7686,32.7893,12700.0
2009-09-15 14:45:00,47.68,47.68,47.55,47.58,30300.0,32.7961,32.7961,32.7067,32.7274,30300.0
2009-09-15 14:50:00,47.57,47.68,47.57,47.68,10000.0,32.7205,32.7961,32.7205,32.7961,10000.0
2009-09-15 14:55:00,47.68,47.74,47.67,47.68,15300.0,32.7961,32.8374,32.7893,32.7961,15300.0
2009-09-15 15:00:00,47.7,47.75,47.65,47.74,21400.0,32.8099,32.8443,32.7755,32.8374,21400.0
2009-09-15 15:05:00,47.74,47.75,47.67,47.72,28300.0,32.8374,32.8443,32.7893,32.8236,28300.0
2009-09-15 15:10:00,47.72,47.84,47.72,47.84,24300.0,32.8236,32.9062,32.8236,32.9062,24300.0
2009-09-15 15:15:00,47.84,47.89,47.81,47.83,34000.0,32.9062,32.9406,32.8856,32.8993,34000.0
2009-09-15 15:20:00,47.83,47.91,47.81,47.83,85100.0,32.8993,32.9543,32.8856,32.8993,85100.0
2009-09-15 15:25:00,47.85,47.95,47.85,47.94,142600.0,32.9131,32.9819,32.9131,32.975,142600.0
2009-09-15 15:30:00,47.95,47.97,47.77,47.84,49500.0,32.9819,32.9956,32.858,32.9062,49500.0
2009-09-15 15:35:00,47.83,47.88,47.76,47.8,29900.0,32.8993,32.9337,32.8512,32.8787,29900.0
2009-09-15 15:40:00,47.78,47.79,47.61,47.61,66200.0,32.8649,32.8718,32.748,32.748,66200.0
2009-09-15 15:45:00,47.63,47.67,47.56,47.58,69300.0,32.7617,32.7893,32.7136,32.7274,69300.0
2009-09-15 15:50:00,47.58,47.66,47.48,47.48,113300.0,32.7274,32.7824,32.6586,32.6586,113300.0
2009-09-15 15:55:00,47.48,47.65,47.47,47.62,218900.0,32.6586,32.7755,32.6517,32.7549,218900.0
2009-09-16 09:30:00,47.82,48.0,47.68,47.87,29000.0,32.8924,33.0162,32.7961,32.9268,29000.0
2009-09-16 09:35:00,47.83,47.88,47.67,47.84,20200.0,32.8993,32.9337,32.7893,32.9062,20200.0
2009-09-16 09:40:00,47.84,47.84,47.5,47.5,33400.0,32.9062,32.9062,32.6723,32.6723,33400.0
2009-09-16 09:45:00,47.52,47.54,47.35,47.44,35900.0,32.6861,32.6998,32.5691,32.6311,35900.0
2009-09-16 09:50:00,47.44,47.44,47.08,47.19,34200.0,32.6311,32.6311,32.3834,32.4591,34200.0
2009-09-16 09:55:00,47.22,47.48,47.22,47.48,23200.0,32.4797,32.6586,32.4797,32.6586,23200.0
2009-09-16 10:00:00,47.48,47.56,47.45,47.53,45700.0,32.6586,32.7136,32.6379,32.693,45700.0
2009-09-16 10:05:00,47.5,47.72,47.5,47.51,35300.0,32.6723,32.8236,32.6723,32.6792,35300.0
2009-09-16 10:10:00,47.54,47.54,47.38,47.41,18200.0,32.6998,32.6998,32.5898,32.6104,18200.0
2009-09-16 10:15:00,47.41,47.61,47.4,47.52,32000.0,32.6104,32.748,32.6035,32.6861,32000.0
2009-09-16 10:20:00,47.52,47.56,47.36,47.41,24600.0,32.6861,32.7136,32.576,32.6104,24600.0
2009-09-16 10:25:00,47.4,47.49,47.31,47.48,16900.0,32.6035,32.6654,32.5416,32.6586,16900.0
2009-09-16 10:30:00,47.5,47.61,47.44,47.46,30200.0,32.6723,32.748,32.6311,32.6448,30200.0
2009-09-16 10:35:00,47.46,47.55,47.4,47.54,15800.0,32.6448,32.7067,32.6035,32.6998,15800.0
2009-09-16 10:40:00,47.55,47.64,47.51,47.6,26300.0,32.7067,32.7686,32.6792,32.7411,26300.0
2009-09-16 10:45:00,47.61,47.66,47.5,47.55,27700.0,32.748,32.7824,32.6723,32.7067,27700.0
2009-09-16 10:50:00,47.56,47.65,47.53,47.58,12700.0,32.7136,32.7755,32.693,32.7274,12700.0
2009-09-16 10:55:00,47.6,47.63,47.58,47.62,11500.0,32.7411,32.7617,32.7274,32.7549,11500.0
2009-09-16 11:00:00,47.63,47.72,47.62,47.68,25500.0,32.7617,32.8236,32.7549,32.7961,25500.0
2009-09-16 11:05:00,47.71,47.75,47.49,47.5,22900.0,32.8168,32.8443,32.6654,32.6723,22900.0
2009-09-16 11:10:00,47.51,47.66,47.51,47.66,18200.0,32.6792,32.7824,32.6792,32.7824,18200.0
2009-09-16 11:15:00,47.67,47.7,47.54,47.56,22300.0,32.7893,32.8099,32.6998,32.7136,22300.0
2009-09-16 11:20:00,47.56,47.58,47.44,47.46,20600.0,32.7136,32.7274,32.6311,32.6448,20600.0
2009-09-16 11:25:00,47.47,47.5,47.44,47.46,23700.0,32.6517,32.6723,32.6311,32.6448,23700.0
2009-09-16 11:30:00,47.47,47.65,47.47,47.65,24500.0,32.6517,32.7755,32.6517,32.7755,24500.0
2009-09-16 11:35:00,47.65,47.72,47.62,47.67,22400.0,32.7755,32.8236,32.7549,32.7893,22400.0
2009-09-16 11:40:00,47.69,47.93,47.68,47.92,36800.0,32.803,32.9681,32.7961,32.9612,36800.0
2009-09-16 11:45:00,47.94,48.1,47.82,47.82,61600.0,32.975,33.085,32.8924,32.8924,61600.0
2009-09-16 11:50:00,47.83,47.88,47.79,47.79,12000.0,32.8993,32.9337,32.8718,32.8718,12000.0
2009-09-16 11:55:00,47.77,47.91,47.76,47.79,9300.0,32.858,32.9543,32.8512,32.8718,9300.0
2009-09-16 12:00:00,47.81,48.01,47.78,47.99,30000.0,32.8856,33.0231,32.8649,33.0094,30000.0
2009-09-16 12:05:00,48.0,48.07,47.96,47.99,14300.0,33.0162,33.0644,32.9887,33.0094,14300.0
2009-09-16 12:10:00,47.97,48.04,47.92,48.03,30600.0,32.9956,33.0438,32.9612,33.0369,30600.0
2009-09-16 12:15:00,48.02,48.02,47.85,47.87,63700.0,33.03,33.03,32.9131,32.9268,63700.0
2009-09-16 12:20:00,47.87,47.88,47.82,47.85,11100.0,32.9268,32.9337,32.8924,32.9131,11100.0
2009-09-16 12:25:00,47.85,47.9,47.71,47.75,24100.0,32.9131,32.9475,32.8168,32.8443,24100.0
2009-09-16 12:30:00,47.76,47.76,47.62,47.73,18700.0,32.8512,32.8512,32.7549,32.8305,18700.0
2009-09-16 12:35:00,47.73,47.83,47.72,47.82,6900.0,32.8305,32.8993,32.8236,32.8924,6900.0
2009-09-16 12:40:00,47.84,47.89,47.82,47.87,13400.0,32.9062,32.9406,32.8924,32.9268,13400.0
2009-09-16 12:45:00,47.87,47.93,47.86,47.93,10200.0,32.9268,32.9681,32.9199,32.9681,10200.0
2009-09-16 12:50:00,47.92,47.97,47.86,47.86,11700.0,32.9612,32.9956,32.9199,32.9199,11700.0
2009-09-16 12:55:00,47.86,47.95,47.85,47.95,41500.0,32.9199,32.9819,32.9131,32.9819,41500.0
2009-09-16 13:00:00,47.94,47.99,47.93,47.97,20800.0,32.975,33.0094,32.9681,32.9956,20800.0
2009-09-16 13:05:00,47.97,47.98,47.92,47.92,9800.0,32.9956,33.0025,32.9612,32.9612,9800.0
2009-09-16 13:10:00,47.93,47.95,47.89,47.92,8700.0,32.9681,32.9819,32.9406,32.9612,8700.0
2009-09-16 13:15:00,47.92,48.15,47.92,48.15,30900.0,32.9612,33.1194,32.9612,33.1194,30900.0
2009-09-16 13:20:00,48.15,48.29,48.14,48.23,85600.0,33.1194,33.2157,33.1125,33.1744,85600.0
2009-09-16 13:25:00,48.25,48.26,48.17,48.2,10400.0,33.1882,33.1951,33.1332,33.1538,10400.0
2009-09-16 13:30:00,48.18,48.22,48.16,48.16,15500.0,33.1401,33.1676,33.1263,33.1263,15500.0
2009-09-16 13:35:00,48.16,48.16,48.02,48.08,23300.0,33.1263,33.1263,33.03,33.0713,23300.0
2009-09-16 13:40:00,48.08,48.1,48.0,48.01,14300.0,33.0713,33.085,33.0162,33.0231,14300.0
2009-09-16 13:45:00,48.02,48.02,47.93,47.95,19000.0,33.03,33.03,32.9681,32.9819,19000.0
2009-09-16 13:50:00,47.94,47.94,47.77,47.79,39400.0,32.975,32.975,32.858,32.8718,39400.0
2009-09-16 13:55:00,47.8,47.87,47.75,47.85,17200.0,32.8787,32.9268,32.8443,32.9131,17200.0
2009-09-16 14:00:00,47.85,48.03,47.85,48.01,18600.0,32.9131,33.0369,32.9131,33.0231,18600.0
2009-09-16 14:05:00,48.03,48.03,47.89,47.91,15400.0,33.0369,33.0369,32.9406,32.9543,15400.0
2009-09-16 14:10:00,47.9,47.9,47.81,47.81,11800.0,32.9475,32.9475,32.8856,32.8856,11800.0
2009-09-16 14:15:00,47.82,47.95,47.8,47.8,15600.0,32.8924,32.9819,32.8787,32.8787,15600.0
2009-09-16 14:20:00,47.8,47.85,47.76,47.81,12800.0,32.8787,32.9131,32.8512,32.8856,12800.0
2009-09-16 14:25:00,47.81,47.81,47.71,47.76,15400.0,32.8856,32.8856,32.8168,32.8512,15400.0
2009-09-16 14:30:00,47.76,47.76,47.71,47.75,16900.0,32.8512,32.8512,32.8168,32.8443,16900.0
2009-09-16 14:35:00,47.74,47.78,47.61,47.77,54200.0,32.8374,32.8649,32.748,32.858,54200.0
2009-09-16 14:40:00,47.77,47.83,47.7,47.7,12900.0,32.858,32.8993,32.8099,32.8099,12900.0
2009-09-16 14:45:00,47.7,47.74,47.54,47.68,33900.0,32.8099,32.8374,32.6998,32.7961,33900.0
2009-09-16 14:50:00,47.68,47.73,47.64,47.69,37500.0,32.7961,32.8305,32.7686,32.803,37500.0
2009-09-16 14:55:00,47.68,47.71,47.62,47.64,15400.0,32.7961,32.8168,32.7549,32.7686,15400.0
2009-09-16 15:00:00,47.62,47.66,47.52,47.65,25200.0,32.7549,32.7824,32.6861,32.7755,25200.0
2009-09-16 15:05:00,47.65,47.65,47.53,47.55,19100.0,32.7755,32.7755,32.693,32.7067,19100.0
2009-09-16 15:10:00,47.54,47.6,47.5,47.57,27400.0,32.6998,32.7411,32.6723,32.7205,27400.0
2009-09-16 15:15:00,47.58,47.71,47.53,47.71,28600.0,32.7274,32.8168,32.693,32.8168,28600.0
2009-09-16 15:20:00,47.68,47.78,47.67,47.77,30400.0,32.7961,32.8649,32.7893,32.858,30400.0
2009-09-16 15:25:00,47.77,47.78,47.67,47.68,24900.0,32.858,32.8649,32.7893,32.7961,24900.0
2009-09-16 15:30:00,47.67,47.77,47.67,47.68,42600.0,32.7893,32.858,32.7893,32.7961,42600.0
2009-09-16 15:35:00,47.77,47.77,47.71,47.73,17400.0,32.858,32.858,32.8168,32.8305,17400.0
2009-09-16 15:40:00,47.74,47.88,47.7,47.86,44500.0,32.8374,32.9337,32.8099,32.9199,44500.0
2009-09-16 15:45:00,47.85,47.88,47.79,47.87,44200.0,32.9131,32.9337,32.8718,32.9268,44200.0
2009-09-16 15:50:00,47.87,47.93,47.83,47.85,45300.0,32.9268,32.9681,32.8993,32.9131,45300.0
2009-09-16 15:55:00,47.85,47.86,47.8,47.84,72300.0,32.9131,32.9199,32.8787,32.9062,72300.0
2009-09-17 09:30:00,47.42,47.95,47.42,47.95,123800.0,32.6173,32.9819,32.6173,32.9819,123800.0
2009-09-17 09:35:00,47.97,48.5,47.97,48.45,49200.0,32.9956,33.3602,32.9956,33.3258,49200.0
2009-09-17 09:40:00,48.45,48.46,47.82,47.97,67600.0,33.3258,33.3326,32.8924,32.9956,67600.0
2009-09-17 09:45:00,47.93,48.1,47.79,47.92,77200.0,32.9681,33.085,32.8718,32.9612,77200.0
2009-09-17 09:50:00,47.89,48.3,47.85,48.29,41600.0,32.9406,33.2226,32.9131,33.2157,41600.0
2009-09-17 09:55:00,48.27,48.49,47.97,48.49,20300.0,33.202,33.3533,32.9956,33.3533,20300.0
2009-09-17 10:00:00,48.49,48.62,48.16,48.3,42900.0,33.3533,33.4427,33.1263,33.2226,42900.0
2009-09-17 10:05:00,48.28,48.48,48.18,48.31,16600.0,33.2088,33.3464,33.1401,33.2295,16600.0
2009-09-17 10:10:00,48.31,48.36,48.23,48.26,36500.0,33.2295,33.2639,33.1744,33.1951,36500.0
2009-09-17 10:15:00,48.26,48.38,47.95,47.97,46300.0,33.1951,33.2776,32.9819,32.9956,46300.0
2009-09-17 10:20:00,47.96,47.96,47.57,47.57,91500.0,32.9887,32.9887,32.7205,32.7205,91500.0
2009-09-17 10:25:00,47.54,47.6,47.44,47.57,11400.0,32.6998,32.7411,32.6311,32.7205,11400.0
2009-09-17 10:30:00,47.59,47.81,47.59,47.7,22700.0,32.7342,32.8856,32.7342,32.8099,22700.0
2009-09-17 10:35:00,47.7,47.76,47.58,47.58,42300.0,32.8099,32.8512,32.7274,32.7274,42300.0
2009-09-17 10:40:00,47.59,47.6,47.39,47.42,69200.0,32.7342,32.7411,32.5967,32.6173,69200.0
2009-09-17 10:45:00,47.41,47.65,47.41,47.63,51500.0,32.6104,32.7755,32.6104,32.7617,51500.0
2009-09-17 10:50:00,47.64,47.64,47.42,47.47,36100.0,32.7686,32.7686,32.6173,32.6517,36100.0
2009-09-17 10:55:00,47.47,47.5,47.4,47.42,23200.0,32.6517,32.6723,32.6035,32.6173,23200.0
2009-09-17 11:00:00,47.42,47.52,47.37,47.41,73800.0,32.6173,32.6861,32.5829,32.6104,73800.0
2009-09-17 11:05:00,47.39,47.41,47.19,47.31,58300.0,32.5967,32.6104,32.4591,32.5416,58300.0
2009-09-17 11:10:00,47.29,47.49,47.29,47.47,20600.0,32.5279,32.6654,32.5279,32.6517,20600.0
2009-09-17 11:15:00,47.47,47.53,47.47,47.5,32800.0,32.6517,32.693,32.6517,32.6723,32800.0
2009-09-17 11:20:00,47.49,47.51,47.47,47.48,16800.0,32.6654,32.6792,32.6517,32.6586,16800.0
2009-09-17 11:25:00,47.48,47.54,47.47,47.48,50900.0,32.6586,32.6998,32.6517,32.6586,50900.0
2009-09-17 11:30:00,47.48,47.51,47.43,47.46,27700.0,32.6586,32.6792,32.6242,32.6448,27700.0
2009-09-17 11:35:00,47.48,47.48,47.29,47.29,18600.0,32.6586,32.6586,32.5279,32.5279,18600.0
2009-09-17 11:40:00,47.31,47.5,47.31,47.48,15400.0,32.5416,32.6723,32.5416,32.6586,15400.0
2009-09-17 11:45:00,47.49,47.5,47.45,47.47,16500.0,32.6654,32.6723,32.6379,32.6517,16500.0
2009-09-17 11:50:00,47.46,47.48,47.24,47.28,56300.0,32.6448,32.6586,32.4935,32.521,56300.0
2009-09-17 11:55:00,47.25,47.34,47.23,47.33,13900.0,32.5004,32.5623,32.4866,32.5554,13900.0
2009-09-17 12:00:00,47.32,47.35,47.23,47.24,15600.0,32.5485,32.5691,32.4866,32.4935,15600.0
2009-09-17 12:05:00,47.23,47.24,46.93,46.94,68600.0,32.4866,32.4935,32.2803,32.2871,68600.0
2009-09-17 12:10:00,46.94,46.98,46.74,46.91,45000.0,32.2871,32.3146,32.1496,32.2665,45000.0
2009-09-17 12:15:00,46.89,46.97,46.83,46.84,32200.0,32.2527,32.3078,32.2115,32.2184,32200.0
2009-09-17 12:20:00,46.84,46.94,46.8,46.89,42100.0,32.2184,32.2871,32.1908,32.2527,42100.0
2009-09-17 12:25:00,46.9,46.93,46.83,46.85,59500.0,32.2596,32.2803,32.2115,32.2252,59500.0
2009-09-17 12:30:00,46.84,46.9,46.8,46.88,47700.0,32.2184,32.2596,32.1908,32.2459,47700.0
2009-09-17 12:35:00,46.88,46.95,46.85,46.91,32200.0,32.2459,32.294,32.2252,32.2665,32200.0
2009-09-17 12:40:00,46.91,46.91,46.8,46.87,25500.0,32.2665,32.2665,32.1908,32.239,25500.0
2009-09-17 12:45:00,46.87,46.87,46.64,46.66,40700.0,32.239,32.239,32.0808,32.0945,40700.0
2009-09-17 12:50:00,46.66,46.72,46.56,46.56,73000.0,32.0945,32.1358,32.0258,32.0258,73000.0
2009-09-17 12:55:00,46.57,46.6,46.39,46.44,104100.0,32.0326,32.0533,31.9088,31.9432,104100.0
2009-09-17 13:00:00,46.43,46.75,46.43,46.65,32100.0,31.9363,32.1564,31.9363,32.0877,32100.0
2009-09-17 13:05:00,46.65,46.68,46.37,46.4,58000.0,32.0877,32.1083,31.8951,31.9157,58000.0
2009-09-17 13:10:00,46.41,46.56,46.41,46.43,30100.0,31.9226,32.0258,31.9226,31.9363,30100.0
2009-09-17 13:15:00,46.43,46.45,46.39,46.44,5000.0,31.9363,31.9501,31.9088,31.9432,5000.0
2009-09-17 13:20:00,46.44,46.51,46.43,46.5,20300.0,31.9432,31.9914,31.9363,31.9845,20300.0
2009-09-17 13:25:00,46.51,46.55,46.45,46.52,49600.0,31.9914,32.0189,31.9501,31.9982,49600.0
2009-09-17 13:30:00,46.52,46.64,46.5,46.61,29800.0,31.9982,32.0808,31.9845,32.0601,29800.0
2009-09-17 13:35:00,46.62,46.64,46.5,46.54,24400.0,32.067,32.0808,31.9845,32.012,24400.0
2009-09-17 13:40:00,46.55,46.63,46.43,46.57,38400.0,32.0189,32.0739,31.9363,32.0326,38400.0
2009-09-17 13:45:00,46.57,46.75,46.53,46.74,28700.0,32.0326,32.1564,32.0051,32.1496,28700.0
2009-09-17 13:50:00,46.75,46.84,46.74,46.81,19600.0,32.1564,32.2184,32.1496,32.1977,19600.0
2009-09-17 13:55:00,46.81,46.87,46.8,46.84,23600.0,32.1977,32.239,32.1908,32.2184,23600.0
2009-09-17 14:00:00,46.82,46.9,46.78,46.84,31200.0,32.2046,32.2596,32.1771,32.2184,31200.0
2009-09-17 14:05:00,46.83,46.83,46.67,46.72,22100.0,32.2115,32.2115,32.1014,32.1358,22100.0
2009-09-17 14:10:00,46.73,46.75,46.67,46.68,15900.0,32.1427,32.1564,32.1014,32.1083,15900.0
2009-09-17 14:15:00,46.68,46.76,46.63,46.65,22700.0,32.1083,32.1633,32.0739,32.0877,22700.0
2009-09-17 14:20:00,46.65,46.68,46.56,46.56,40800.0,32.0877,32.1083,32.0258,32.0258,40800.0
2009-09-17 14:25:00,46.56,46.64,46.56,46.62,24500.0,32.0258,32.0808,32.0258,32.067,24500.0
2009-09-17 14:30:00,46.65,46.9,46.63,46.88,22200.0,32.0877,32.2596,32.0739,32.2459,22200.0
2009-09-17 14:35:00,46.86,46.92,46.84,46.89,17600.0,32.2321,32.2734,32.2184,32.2527,17600.0
2009-09-17 14:40:00,46.9,47.03,46.87,47.0,18500.0,32.2596,32.349,32.239,32.3284,18500.0
2009-09-17 14:45:00,46.97,47.11,46.97,47.06,31900.0,32.3078,32.4041,32.3078,32.3697,31900.0
2009-09-17 14:50:00,47.04,47.16,47.04,47.14,22000.0,32.3559,32.4385,32.3559,32.4247,22000.0
2009-09-17 14:55:00,47.13,47.15,47.04,47.04,28700.0,32.4178,32.4316,32.3559,32.3559,28700.0
2009-09-17 15:00:00,47.03,47.03,46.88,46.99,36500.0,32.349,32.349,32.2459,32.3215,36500.0
2009-09-17 15:05:00,46.99,47.0,46.93,46.96,24900.0,32.3215,32.3284,32.2803,32.3009,24900.0
2009-09-17 15:10:00,46.96,47.02,46.95,46.96,29700.0,32.3009,32.3422,32.294,32.3009,29700.0
2009-09-17 15:15:00,46.95,47.05,46.95,47.04,65000.0,32.294,32.3628,32.294,32.3559,65000.0
2009-09-17 15:20:00,47.04,47.19,47.03,47.06,59800.0,32.3559,32.4591,32.349,32.3697,59800.0
2009-09-17 15:25:00,47.06,47.07,46.94,47.03,40200.0,32.3697,32.3766,32.2871,32.349,40200.0
2009-09-17 15:30:00,47.02,47.1,46.98,46.98,79500.0,32.3422,32.3972,32.3146,32.3146,79500.0
2009-09-17 15:35:00,46.98,47.01,46.89,46.9,47400.0,32.3146,32.3353,32.2527,32.2596,47400.0
2009-09-17 15:40:00,46.9,46.96,46.78,46.8,65300.0,32.2596,32.3009,32.1771,32.1908,65300.0
2009-09-17 15:45:00,46.79,46.86,46.68,46.69,65900.0,32.184,32.2321,32.1083,32.1152,65900.0
2009-09-17 15:50:00,46.69,46.7,46.56,46.64,88300.0,32.1152,32.1221,32.0258,32.0808,88300.0
2009-09-17 15:55:00,46.65,46.81,46.63,46.81,104400.0,32.0877,32.1977,32.0739,32.1977,104400.0
2009-09-18 09:30:00,47.15,47.37,46.7,46.73,304200.0,32.4316,32.5829,32.1221,32.1427,304200.0
2009-09-18 09:35:00,46.75,46.99,46.56,46.81,16100.0,32.1564,32.3215,32.0258,32.1977,16100.0
2009-09-18 09:40:00,46.77,46.84,46.51,46.71,29700.0,32.1702,32.2184,31.9914,32.1289,29700.0
2009-09-18 09:45:00,46.74,46.91,46.7,46.79,15200.0,32.1496,32.2665,32.1221,32.184,15200.0
2009-09-18 09:50:00,46.77,46.82,46.5,46.5,15600.0,32.1702,32.2046,31.9845,31.9845,15600.0
2009-09-18 09:55:00,46.55,46.63,46.42,46.61,18100.0,32.0189,32.0739,31.9295,32.0601,18100.0
2009-09-18 10:00:00,46.63,46.64,46.52,46.58,13200.0,32.0739,32.0808,31.9982,32.0395,13200.0
2009-09-18 10:05:00,46.53,46.57,46.34,46.4,13400.0,32.0051,32.0326,31.8744,31.9157,13400.0
2009-09-18 10:10:00,46.4,46.58,46.39,46.53,13100.0,31.9157,32.0395,31.9088,32.0051,13100.0
2009-09-18 10:15:00,46.53,46.63,46.47,46.52,17000.0,32.0051,32.0739,31.9639,31.9982,17000.0
2009-09-18 10:20:00,46.51,46.54,46.44,46.5,21600.0,31.9914,32.012,31.9432,31.9845,21600.0
2009-09-18 10:25:00,46.51,46.51,46.34,46.39,10900.0,31.9914,31.9914,31.8744,31.9088,10900.0
2009-09-18 10:30:00,46.38,46.5,46.32,46.47,17900.0,31.9019,31.9845,31.8607,31.9639,17900.0
2009-09-18 10:35:00,46.47,46.5,46.34,46.34,17600.0,31.9639,31.9845,31.8744,31.8744,17600.0
2009-09-18 10:40:00,46.36,46.4,46.34,46.4,20900.0,31.8882,31.9157,31.8744,31.9157,20900.0
2009-09-18 10:45:00,46.41,46.41,46.25,46.27,19500.0,31.9226,31.9226,31.8125,31.8263,19500.0
2009-09-18 10:50:00,46.28,46.44,46.26,46.44,8900.0,31.8332,31.9432,31.8194,31.9432,8900.0
2009-09-18 10:55:00,46.45,46.52,46.39,46.41,17100.0,31.9501,31.9982,31.9088,31.9226,17100.0
2009-09-18 11:00:00,46.44,46.5,46.33,46.33,12700.0,31.9432,31.9845,31.8676,31.8676,12700.0
2009-09-18 11:05:00,46.32,46.35,46.27,46.28,13100.0,31.8607,31.8813,31.8263,31.8332,13100.0
2009-09-18 11:10:00,46.29,46.35,46.26,46.26,20400.0,31.84,31.8813,31.8194,31.8194,20400.0
2009-09-18 11:15:00,46.27,46.3,46.21,46.29,12300.0,31.8263,31.8469,31.785,31.84,12300.0
2009-09-18 11:20:00,46.29,46.41,46.26,46.38,8700.0,31.84,31.9226,31.8194,31.9019,8700.0
2009-09-18 11:25:00,46.37,46.4,46.25,46.26,7100.0,31.8951,31.9157,31.8125,31.8194,7100.0
2009-09-18 11:30:00,46.27,46.29,46.2,46.24,10000.0,31.8263,31.84,31.7781,31.8056,10000.0
2009-09-18 11:35:00,46.25,46.29,46.22,46.22,7600.0,31.8125,31.84,31.7919,31.7919,7600.0
2009-09-18 11:40:00,46.21,46.39,46.21,46.28,16700.0,31.785,31.9088,31.785,31.8332,16700.0
2009-09-18 11:45:00,46.28,46.33,46.24,46.3,6300.0,31.8332,31.8676,31.8056,31.8469,6300.0
2009-09-18 11:50:00,46.31,46.35,46.27,46.3,7000.0,31.8538,31.8813,31.8263,31.8469,7000.0
2009-09-18 11:55:00,46.32,46.35,46.2,46.22,7500.0,31.8607,31.8813,31.7781,31.7919,7500.0
2009-09-18 12:00:00,46.2,46.2,46.07,46.18,14200.0,31.7781,31.7781,31.6887,31.7644,14200.0
2009-09-18 12:05:00,46.16,46.23,46.15,46.2,10100.0,31.7506,31.7988,31.7437,31.7781,10100.0
2009-09-18 12:10:00,46.2,46.29,46.2,46.27,3900.0,31.7781,31.84,31.7781,31.8263,3900.0
2009-09-18 12:15:00,46.27,46.31,46.25,46.28,5000.0,31.8263,31.8538,31.8125,31.8332,5000.0
2009-09-18 12:20:00,46.26,46.28,46.19,46.2,6000.0,31.8194,31.8332,31.7713,31.7781,6000.0
2009-09-18 12:25:00,46.2,46.2,46.18,46.19,5600.0,31.7781,31.7781,31.7644,31.7713,5600.0
2009-09-18 12:30:00,46.21,46.26,46.19,46.26,14500.0,31.785,31.8194,31.7713,31.8194,14500.0
2009-09-18 12:35:00,46.26,46.32,46.23,46.32,6000.0,31.8194,31.8607,31.7988,31.8607,6000.0
2009-09-18 12:40:00,46.32,46.38,46.29,46.34,15600.0,31.8607,31.9019,31.84,31.8744,15600.0
2009-09-18 12:45:00,46.35,46.37,46.25,46.25,7600.0,31.8813,31.8951,31.8125,31.8125,7600.0
2009-09-18 12:50:00,46.25,46.35,46.25,46.3,6700.0,31.8125,31.8813,31.8125,31.8469,6700.0
2009-09-18 12:55:00,46.32,46.39,46.3,46.39,7700.0,31.8607,31.9088,31.8469,31.9088,7700.0
2009-09-18 13:00:00,46.37,46.37,46.32,46.35,17300.0,31.8951,31.8951,31.8607,31.8813,17300.0
2009-09-18 13:05:00,46.36,46.37,46.31,46.35,8900.0,31.8882,31.8951,31.8538,31.8813,8900.0
2009-09-18 13:10:00,46.33,46.35,46.33,46.34,6800.0,31.8676,31.8813,31.8676,31.8744,6800.0
2009-09-18 13:15:00,46.34,46.35,46.25,46.25,11400.0,31.8744,31.8813,31.8125,31.8125,11400.0
2009-09-18 13:20:00,46.28,46.31,46.25,46.29,8400.0,31.8332,31.8538,31.8125,31.84,8400.0
2009-09-18 13:25:00,46.28,46.33,46.28,46.3,7700.0,31.8332,31.8676,31.8332,31.8469,7700.0
2009-09-18 13:30:00,46.32,46.34,46.28,46.31,7000.0,31.8607,31.8744,31.8332,31.8538,7000.0
2009-09-18 13:35:00,46.31,46.4,46.31,46.4,12900.0,31.8538,31.9157,31.8538,31.9157,12900.0
2009-09-18 13:40:00,46.4,46.43,46.39,46.41,16000.0,31.9157,31.9363,31.9088,31.9226,16000.0
2009-09-18 13:45:00,46.42,46.58,46.42,46.53,14100.0,31.9295,32.0395,31.9295,32.0051,14100.0
2009-09-18 13:50:00,46.53,46.56,46.47,46.49,6500.0,32.0051,32.0258,31.9639,31.9776,6500.0
2009-09-18 13:55:00,46.49,46.51,46.45,46.45,9400.0,31.9776,31.9914,31.9501,31.9501,9400.0
2009-09-18 14:00:00,46.46,46.5,46.43,46.49,12800.0,31.957,31.9845,31.9363,31.9776,12800.0
2009-09-18 14:05:00,46.49,46.49,46.45,46.48,14700.0,31.9776,31.9776,31.9501,31.9707,14700.0
2009-09-18 14:10:00,46.48,46.55,46.46,46.53,13300.0,31.9707,32.0189,31.957,32.0051,13300.0
2009-09-18 14:15:00,46.54,46.55,46.4,46.45,13900.0,32.012,32.0189,31.9157,31.9501,13900.0
2009-09-18 14:20:00,46.45,46.47,46.4,46.42,11700.0,31.9501,31.9639,31.9157,31.9295,11700.0
2009-09-18 14:25:00,46.42,46.45,46.32,46.34,12900.0,31.9295,31.9501,31.8607,31.8744,12900.0
2009-09-18 14:30:00,46.32,46.32,46.2,46.21,25100.0,31.8607,31.8607,31.7781,31.785,25100.0
2009-09-18 14:35:00,46.23,46.25,46.17,46.19,8700.0,31.7988,31.8125,31.7575,31.7713,8700.0
2009-09-18 14:40:00,46.18,46.19,46.13,46.15,12900.0,31.7644,31.7713,31.73,31.7437,12900.0
2009-09-18 14:45:00,46.16,46.18,46.14,46.16,14100.0,31.7506,31.7644,31.7369,31.7506,14100.0
2009-09-18 14:50:00,46.17,46.2,46.12,46.13,18900.0,31.7575,31.7781,31.7231,31.73,18900.0
2009-09-18 14:55:00,46.14,46.15,46.1,46.15,9100.0,31.7369,31.7437,31.7094,31.7437,9100.0
2009-09-18 15:00:00,46.14,46.22,46.14,46.21,20500.0,31.7369,31.7919,31.7369,31.785,20500.0
2009-09-18 15:05:00,46.21,46.27,46.19,46.27,20500.0,31.785,31.8263,31.7713,31.8263,20500.0
2009-09-18 15:10:00,46.27,46.33,46.25,46.29,22100.0,31.8263,31.8676,31.8125,31.84,22100.0
2009-09-18 15:15:00,46.29,46.3,46.21,46.27,21000.0,31.84,31.8469,31.785,31.8263,21000.0
2009-09-18 15:20:00,46.26,46.29,46.23,46.28,23600.0,31.8194,31.84,31.7988,31.8332,23600.0
2009-09-18 15:25:00,46.28,46.33,46.23,46.25,32100.0,31.8332,31.8676,31.7988,31.8125,32100.0
2009-09-18 15:30:00,46.25,46.29,46.19,46.27,59100.0,31.8125,31.84,31.7713,31.8263,59100.0
2009-09-18 15:35:00,46.27,46.28,46.18,46.2,35700.0,31.8263,31.8332,31.7644,31.7781,35700.0
2009-09-18 15:40:00,46.19,46.19,46.05,46.07,88500.0,31.7713,31.7713,31.675,31.6887,88500.0
2009-09-18 15:45:00,46.08,46.11,45.93,45.99,122000.0,31.6956,31.7162,31.5924,31.6337,122000.0
2009-09-18 15:50:00,45.99,46.06,45.97,46.0,93700.0,31.6337,31.6818,31.6199,31.6406,93700.0
2009-09-18 15:55:00,46.0,46.13,45.97,46.07,111600.0,31.6406,31.73,31.6199,31.6887,111600.0
2009-09-21 09:30:00,45.56,45.56,44.68,44.7,77300.0,31.3379,31.3379,30.7326,30.7464,77300.0
2009-09-21 09:35:00,44.74,44.74,44.5,44.6,41200.0,30.7739,30.7739,30.6088,30.6776,41200.0
2009-09-21 09:40:00,44.62,45.03,44.61,45.01,55400.0,30.6914,30.9734,30.6845,30.9596,55400.0
2009-09-21 09:45:00,45.0,45.11,44.71,44.71,73600.0,30.9527,31.0284,30.7533,30.7533,73600.0
2009-09-21 09:50:00,44.75,44.84,44.65,44.66,44100.0,30.7808,30.8427,30.712,30.7189,44100.0
2009-09-21 09:55:00,44.67,44.68,44.23,44.33,106100.0,30.7257,30.7326,30.4231,30.4919,106100.0
2009-09-21 10:00:00,44.33,44.48,44.11,44.3,85400.0,30.4919,30.5951,30.3406,30.4712,85400.0
2009-09-21 10:05:00,44.3,44.33,44.05,44.08,89200.0,30.4712,30.4919,30.2993,30.3199,89200.0
2009-09-21 10:10:00,44.08,44.25,43.93,44.19,80800.0,30.3199,30.4368,30.2167,30.3956,80800.0
2009-09-21 10:15:00,44.21,44.35,44.12,44.31,43700.0,30.4093,30.5056,30.3474,30.4781,43700.0
2009-09-21 10:20:00,44.28,44.4,44.25,44.35,29000.0,30.4575,30.54,30.4368,30.5056,29000.0
2009-09-21 10:25:00,44.36,44.4,44.32,44.36,22600.0,30.5125,30.54,30.485,30.5125,22600.0
2009-09-21 10:30:00,44.36,44.36,44.28,44.32,22100.0,30.5125,30.5125,30.4575,30.485,22100.0
2009-09-21 10:35:00,44.33,44.35,44.26,44.31,24000.0,30.4919,30.5056,30.4437,30.4781,24000.0
2009-09-21 10:40:00,44.32,44.4,44.28,44.33,24600.0,30.485,30.54,30.4575,30.4919,24600.0
2009-09-21 10:45:00,44.34,44.44,44.32,44.35,17800.0,30.4988,30.5675,30.485,30.5056,17800.0
2009-09-21 10:50:00,44.35,44.47,44.34,44.43,28100.0,30.5056,30.5882,30.4988,30.5607,28100.0
2009-09-21 10:55:00,44.43,44.46,44.37,44.37,12100.0,30.5607,30.5813,30.5194,30.5194,12100.0
2009-09-21 11:00:00,44.38,44.38,44.2,44.24,60000.0,30.5263,30.5263,30.4025,30.43,60000.0
2009-09-21 11:05:00,44.23,44.58,44.2,44.57,34500.0,30.4231,30.6638,30.4025,30.657,34500.0
2009-09-21 11:10:00,44.57,44.7,44.47,44.7,86700.0,30.657,30.7464,30.5882,30.7464,86700.0
2009-09-21 11:15:00,44.71,44.82,44.68,44.81,29100.0,30.7533,30.8289,30.7326,30.822,29100.0
2009-09-21 11:20:00,44.82,44.82,44.67,44.72,37800.0,30.8289,30.8289,30.7257,30.7601,37800.0
2009-09-21 11:25:00,44.74,44.8,44.7,44.71,21900.0,30.7739,30.8152,30.7464,30.7533,21900.0
2009-09-21 11:30:00,44.72,44.76,44.66,44.73,28000.0,30.7601,30.7876,30.7189,30.767,28000.0
2009-09-21 11:35:00,44.73,44.82,44.65,44.77,98000.0,30.767,30.8289,30.712,30.7945,98000.0
2009-09-21 11:40:00,44.77,44.82,44.66,44.66,12300.0,30.7945,30.8289,30.7189,30.7189,12300.0
2009-09-21 11:45:00,44.66,44.67,44.51,44.55,48800.0,30.7189,30.7257,30.6157,30.6432,48800.0
2009-09-21 11:50:00,44.53,44.54,44.38,44.42,24100.0,30.6294,30.6363,30.5263,30.5538,24100.0
2009-09-21 11:55:00,44.43,44.51,44.42,44.46,40700.0,30.5607,30.6157,30.5538,30.5813,40700.0
2009-09-21 12:00:00,44.47,44.56,44.44,44.47,12900.0,30.5882,30.6501,30.5675,30.5882,12900.0
2009-09-21 12:05:00,44.46,44.6,44.44,44.58,52500.0,30.5813,30.6776,30.5675,30.6638,52500.0
2009-09-21 12:10:00,44.57,44.58,44.51,44.57,14000.0,30.657,30.6638,30.6157,30.657,14000.0
2009-09-21 12:15:00,44.57,44.58,44.46,44.47,13800.0,30.657,30.6638,30.5813,30.5882,13800.0
2009-09-21 12:20:00,44.46,44.5,44.43,44.44,31900.0,30.5813,30.6088,30.5607,30.5675,31900.0
2009-09-21 12:25:00,44.44,44.53,44.42,44.48,38200.0,30.5675,30.6294,30.5538,30.5951,38200.0
2009-09-21 12:30:00,44.48,44.51,44.43,44.43,27700.0,30.5951,30.6157,30.5607,30.5607,27700.0
2009-09-21 12:35:00,44.42,44.47,44.41,44.47,26100.0,30.5538,30.5882,30.5469,30.5882,26100.0
2009-09-21 12:40:00,44.44,44.5,44.41,44.42,15000.0,30.5675,30.6088,30.5469,30.5538,15000.0
2009-09-21 12:45:00,44.42,44.47,44.38,44.38,18100.0,30.5538,30.5882,30.5263,30.5263,18100.0
2009-09-21 12:50:00,44.38,44.43,44.33,44.41,22500.0,30.5263,30.5607,30.4919,30.5469,22500.0
2009-09-21 12:55:00,44.44,44.46,44.31,44.33,13500.0,30.5675,30.5813,30.4781,30.4919,13500.0
2009-09-21 13:00:00,44.33,44.33,44.3,44.31,21000.0,30.4919,30.4919,30.4712,30.4781,21000.0
2009-09-21 13:05:00,44.31,44.31,44.14,44.15,42000.0,30.4781,30.4781,30.3612,30.3681,42000.0
2009-09-21 13:10:00,44.15,44.15,44.11,44.15,37900.0,30.3681,30.3681,30.3406,30.3681,37900.0
2009-09-21 13:15:00,44.14,44.14,44.03,44.05,44100.0,30.3612,30.3612,30.2855,30.2993,44100.0
2009-09-21 13:20:00,44.06,44.06,44.02,44.04,33500.0,30.3062,30.3062,30.2786,30.2924,33500.0
2009-09-21 13:25:00,44.04,44.04,43.99,43.99,36200.0,30.2924,30.2924,30.258,30.258,36200.0
2009-09-21 13:30:00,44.0,44.0,43.95,43.96,32000.0,30.2649,30.2649,30.2305,30.2374,32000.0
2009-09-21 13:35:00,43.96,43.97,43.92,43.96,46200.0,30.2374,30.2443,30.2099,30.2374,46200.0
2009-09-21 13:40:00,43.96,43.96,43.9,43.94,28800.0,30.2374,30.2374,30.1961,30.2236,28800.0
2009-09-21 13:45:00,43.93,43.93,43.86,43.86,31300.0,30.2167,30.2167,30.1686,30.1686,31300.0
2009-09-21 13:50:00,43.88,43.88,43.76,43.8,72000.0,30.1823,30.1823,30.0998,30.1273,72000.0
2009-09-21 13:55:00,43.82,44.05,43.8,44.04,27900.0,30.1411,30.2993,30.1273,30.2924,27900.0
2009-09-21 14:00:00,44.05,44.19,44.04,44.18,22300.0,30.2993,30.3956,30.2924,30.3887,22300.0
2009-09-21 14:05:00,44.19,44.2,44.14,44.15,15300.0,30.3956,30.4025,30.3612,30.3681,15300.0
2009-09-21 14:10:00,44.14,44.15,44.08,44.11,16100.0,30.3612,30.3681,30.3199,30.3406,16100.0
2009-09-21 14:15:00,44.12,44.18,44.11,44.16,32400.0,30.3474,30.3887,30.3406,30.3749,32400.0
2009-09-21 14:20:00,44.17,44.27,44.17,44.27,20800.0,30.3818,30.4506,30.3818,30.4506,20800.0
2009-09-21 14:25:00,44.27,44.32,44.27,44.3,17600.0,30.4506,30.485,30.4506,30.4712,17600.0
2009-09-21 14:30:00,44.3,44.4,44.3,44.39,37500.0,30.4712,30.54,30.4712,30.5331,37500.0
2009-09-21 14:35:00,44.38,44.39,44.26,44.34,23000.0,30.5263,30.5331,30.4437,30.4988,23000.0
2009-09-21 14:40:00,44.34,44.43,44.31,44.35,60200.0,30.4988,30.5607,30.4781,30.5056,60200.0
2009-09-21 14:45:00,44.35,44.52,44.34,44.52,41600.0,30.5056,30.6226,30.4988,30.6226,41600.0
2009-09-21 14:50:00,44.51,44.56,44.49,44.51,40800.0,30.6157,30.6501,30.6019,30.6157,40800.0
2009-09-21 14:55:00,44.5,44.56,44.47,44.47,32000.0,30.6088,30.6501,30.5882,30.5882,32000.0
2009-09-21 15:00:00,44.47,44.54,44.41,44.5,41400.0,30.5882,30.6363,30.5469,30.6088,41400.0
2009-09-21 15:05:00,44.5,44.61,44.48,44.58,61800.0,30.6088,30.6845,30.5951,30.6638,61800.0
2009-09-21 15:10:00,44.57,44.67,44.57,44.59,47900.0,30.657,30.7257,30.657,30.6707,47900.0
2009-09-21 15:15:00,44.58,44.88,44.53,44.87,96300.0,30.6638,30.8702,30.6294,30.8633,96300.0
2009-09-21 15:20:00,44.86,44.9,44.81,44.85,52500.0,30.8564,30.8839,30.822,30.8496,52500.0
2009-09-21 15:25:00,44.85,44.95,44.84,44.91,68800.0,30.8496,30.9183,30.8427,30.8908,68800.0
2009-09-21 15:30:00,44.9,44.91,44.64,44.64,164400.0,30.8839,30.8908,30.7051,30.7051,164400.0
2009-09-21 15:35:00,44.63,44.71,44.61,44.63,88700.0,30.6982,30.7533,30.6845,30.6982,88700.0
2009-09-21 15:40:00,44.63,44.72,44.63,44.68,81800.0,30.6982,30.7601,30.6982,30.7326,81800.0
2009-09-21 15:45:00,44.67,44.71,44.63,44.65,74400.0,30.7257,30.7533,30.6982,30.712,74400.0
2009-09-21 15:50:00,44.64,44.76,44.58,44.74,85000.0,30.7051,30.7876,30.6638,30.7739,85000.0
2009-09-21 15:55:00,44.74,44.87,44.74,44.8,125200.0,30.7739,30.8633,30.7739,30.8152,125200.0
2009-09-22 09:30:00,45.24,46.06,45.24,45.66,38500.0,31.1178,31.6818,31.1178,31.4067,38500.0
2009-09-22 09:35:00,45.71,45.81,45.52,45.66,22900.0,31.4411,31.5099,31.3104,31.4067,22900.0
2009-09-22 09:40:00,45.66,45.81,45.51,45.52,59700.0,31.4067,31.5099,31.3035,31.3104,59700.0
2009-09-22 09:45:00,45.53,45.53,45.36,45.46,41900.0,31.3173,31.3173,31.2004,31.2691,41900.0
2009-09-22 09:50:00,45.45,45.62,45.44,45.62,25500.0,31.2623,31.3792,31.2554,31.3792,25500.0
2009-09-22 09:55:00,45.65,45.74,45.57,45.57,21400.0,31.3998,31.4617,31.3448,31.3448,21400.0
2009-09-22 10:00:00,45.61,45.63,45.4,45.59,25000.0,31.3723,31.3861,31.2279,31.3586,25000.0
2009-09-22 10:05:00,45.62,45.8,45.59,45.78,18000.0,31.3792,31.503,31.3586,31.4892,18000.0
2009-09-22 10:10:00,45.8,45.9,45.63,45.71,45100.0,31.503,31.5718,31.3861,31.4411,45100.0
2009-09-22 10:15:00,45.71,45.71,45.57,45.63,31500.0,31.4411,31.4411,31.3448,31.3861,31500.0
2009-09-22 10:20:00,45.64,45.64,45.5,45.5,30400.0,31.3929,31.3929,31.2966,31.2966,30400.0
2009-09-22 10:25:00,45.5,45.57,45.43,45.55,45100.0,31.2966,31.3448,31.2485,31.331,45100.0
2009-09-22 10:30:00,45.56,45.58,45.34,45.43,26500.0,31.3379,31.3517,31.1866,31.2485,26500.0
2009-09-22 10:35:00,45.44,45.5,45.41,45.44,15400.0,31.2554,31.2966,31.2347,31.2554,15400.0
2009-09-22 10:40:00,45.49,45.61,45.48,45.61,13900.0,31.2898,31.3723,31.2829,31.3723,13900.0
2009-09-22 10:45:00,45.64,45.64,45.53,45.54,10600.0,31.3929,31.3929,31.3173,31.3242,10600.0
2009-09-22 10:50:00,45.56,45.56,45.42,45.45,12100.0,31.3379,31.3379,31.2416,31.2623,12100.0
2009-09-22 10:55:00,45.45,45.47,45.35,45.4,24800.0,31.2623,31.276,31.1935,31.2279,24800.0
2009-09-22 11:00:00,45.41,45.6,45.41,45.49,38500.0,31.2347,31.3654,31.2347,31.2898,38500.0
2009-09-22 11:05:00,45.5,45.6,45.48,45.6,9800.0,31.2966,31.3654,31.2829,31.3654,9800.0
2009-09-22 11:10:00,45.61,45.67,45.56,45.63,13600.0,31.3723,31.4136,31.3379,31.3861,13600.0
2009-09-22 11:15:00,45.65,45.75,45.58,45.75,11600.0,31.3998,31.4686,31.3517,31.4686,11600.0
2009-09-22 11:20:00,45.74,45.78,45.7,45.76,16000.0,31.4617,31.4892,31.4342,31.4755,16000.0
2009-09-22 11:25:00,45.78,45.83,45.73,45.73,19500.0,31.4892,31.5236,31.4549,31.4549,19500.0
2009-09-22 11:30:00,45.75,45.82,45.72,45.76,16100.0,31.4686,31.5168,31.448,31.4755,16100.0
2009-09-22 11:35:00,45.78,45.81,45.67,45.72,11700.0,31.4892,31.5099,31.4136,31.448,11700.0
2009-09-22 11:40:00,45.72,45.72,45.66,45.67,6700.0,31.448,31.448,31.4067,31.4136,6700.0
2009-09-22 11:45:00,45.66,45.76,45.66,45.71,7200.0,31.4067,31.4755,31.4067,31.4411,7200.0
2009-09-22 11:50:00,45.71,45.71,45.66,45.67,7900.0,31.4411,31.4411,31.4067,31.4136,7900.0
2009-09-22 11:55:00,45.68,45.69,45.6,45.65,12200.0,31.4205,31.4273,31.3654,31.3998,12200.0
2009-09-22 12:00:00,45.67,45.83,45.63,45.75,48900.0,31.4136,31.5236,31.3861,31.4686,48900.0
2009-09-22 12:05:00,45.76,45.92,45.74,45.92,13400.0,31.4755,31.5855,31.4617,31.5855,13400.0
2009-09-22 12:10:00,45.92,46.0,45.91,46.0,37700.0,31.5855,31.6406,31.5787,31.6406,37700.0
2009-09-22 12:15:00,45.98,45.98,45.9,45.9,8700.0,31.6268,31.6268,31.5718,31.5718,8700.0
2009-09-22 12:20:00,45.92,46.04,45.92,46.0,16300.0,31.5855,31.6681,31.5855,31.6406,16300.0
2009-09-22 12:25:00,46.0,46.0,45.89,45.93,41600.0,31.6406,31.6406,31.5649,31.5924,41600.0
2009-09-22 12:30:00,45.95,46.04,45.93,46.02,36000.0,31.6062,31.6681,31.5924,31.6543,36000.0
2009-09-22 12:35:00,46.03,46.11,45.99,46.1,57000.0,31.6612,31.7162,31.6337,31.7094,57000.0
2009-09-22 12:40:00,46.09,46.11,45.95,45.95,30600.0,31.7025,31.7162,31.6062,31.6062,30600.0
2009-09-22 12:45:00,45.98,46.0,45.92,45.96,25800.0,31.6268,31.6406,31.5855,31.6131,25800.0
2009-09-22 12:50:00,45.96,46.01,45.95,45.97,35400.0,31.6131,31.6474,31.6062,31.6199,35400.0
2009-09-22 12:55:00,45.97,46.03,45.96,46.03,24900.0,31.6199,31.6612,31.6131,31.6612,24900.0
2009-09-22 13:00:00,46.03,46.05,46.0,46.05,11500.0,31.6612,31.675,31.6406,31.675,11500.0
2009-09-22 13:05:00,46.05,46.07,46.0,46.02,32800.0,31.675,31.6887,31.6406,31.6543,32800.0
2009-09-22 13:10:00,46.01,46.04,45.86,45.95,36700.0,31.6474,31.6681,31.5443,31.6062,36700.0
2009-09-22 13:15:00,45.92,45.98,45.87,45.93,29400.0,31.5855,31.6268,31.5511,31.5924,29400.0
2009-09-22 13:20:00,45.94,45.94,45.75,45.8,20600.0,31.5993,31.5993,31.4686,31.503,20600.0
2009-09-22 13:25:00,45.82,45.82,45.75,45.76,8400.0,31.5168,31.5168,31.4686,31.4755,8400.0
2009-09-22 13:30:00,45.76,45.79,45.69,45.77,28000.0,31.4755,31.4961,31.4273,31.4824,28000.0
2009-09-22 13:35:00,45.77,45.79,45.68,45.68,8700.0,31.4824,31.4961,31.4205,31.4205,8700.0
2009-09-22 13:40:00,45.69,45.7,45.57,45.64,12500.0,31.4273,31.4342,31.3448,31.3929,12500.0
2009-09-22 13:45:00,45.63,45.72,45.63,45.71,8000.0,31.3861,31.448,31.3861,31.4411,8000.0
2009-09-22 13:50:00,45.71,45.75,45.65,45.65,46100.0,31.4411,31.4686,31.3998,31.3998,46100.0
2009-09-22 13:55:00,45.64,45.67,45.61,45.62,35500.0,31.3929,31.4136,31.3723,31.3792,35500.0
2009-09-22 14:00:00,45.64,45.7,45.64,45.68,4200.0,31.3929,31.4342,31.3929,31.4205,4200.0
2009-09-22 14:05:00,45.67,45.67,45.63,45.64,5600.0,31.4136,31.4136,31.3861,31.3929,5600.0
2009-09-22 14:10:00,45.63,45.65,45.57,45.59,6000.0,31.3861,31.3998,31.3448,31.3586,6000.0
2009-09-22 14:15:00,45.58,45.59,45.58,45.58,3400.0,31.3517,31.3586,31.3517,31.3517,3400.0
2009-09-22 14:20:00,45.59,45.62,45.51,45.56,11900.0,31.3586,31.3792,31.3035,31.3379,11900.0
2009-09-22 14:25:00,45.56,45.58,45.49,45.53,10100.0,31.3379,31.3517,31.2898,31.3173,10100.0
2009-09-22 14:30:00,45.54,45.57,45.49,45.52,15700.0,31.3242,31.3448,31.2898,31.3104,15700.0
2009-09-22 14:35:00,45.5,45.53,45.49,45.52,5900.0,31.2966,31.3173,31.2898,31.3104,5900.0
2009-09-22 14:40:00,45.52,45.63,45.52,45.62,6700.0,31.3104,31.3861,31.3104,31.3792,6700.0
2009-09-22 14:45:00,45.63,45.65,45.59,45.6,12300.0,31.3861,31.3998,31.3586,31.3654,12300.0
2009-09-22 14:50:00,45.6,45.61,45.58,45.6,9300.0,31.3654,31.3723,31.3517,31.3654,9300.0
2009-09-22 14:55:00,45.63,45.63,45.56,45.6,7500.0,31.3861,31.3861,31.3379,31.3654,7500.0
2009-09-22 15:00:00,45.6,45.6,45.51,45.54,22200.0,31.3654,31.3654,31.3035,31.3242,22200.0
2009-09-22 15:05:00,45.55,45.59,45.5,45.57,25900.0,31.331,31.3586,31.2966,31.3448,25900.0
2009-09-22 15:10:00,45.59,45.59,45.4,45.43,22900.0,31.3586,31.3586,31.2279,31.2485,22900.0
2009-09-22 15:15:00,45.42,45.53,45.42,45.51,20500.0,31.2416,31.3173,31.2416,31.3035,20500.0
2009-09-22 15:20:00,45.52,45.65,45.52,45.65,21700.0,31.3104,31.3998,31.3104,31.3998,21700.0
2009-09-22 15:25:00,45.64,45.67,45.55,45.65,17800.0,31.3929,31.4136,31.331,31.3998,17800.0
2009-09-22 15:30:00,45.66,45.73,45.66,45.71,28000.0,31.4067,31.4549,31.4067,31.4411,28000.0
2009-09-22 15:35:00,45.72,45.81,45.71,45.81,30800.0,31.448,31.5099,31.4411,31.5099,30800.0
2009-09-22 15:40:00,45.82,45.91,45.79,45.82,74900.0,31.5168,31.5787,31.4961,31.5168,74900.0
2009-09-22 15:45:00,45.81,45.88,45.77,45.88,44000.0,31.5099,31.558,31.4824,31.558,44000.0
2009-09-22 15:50:00,45.88,45.88,45.69,45.69,81200.0,31.558,31.558,31.4273,31.4273,81200.0
2009-09-22 15:55:00,45.69,45.69,45.56,45.66,263000.0,31.4273,31.4273,31.3379,31.4067,263000.0
2009-09-23 09:30:00,45.82,45.95,45.75,45.9,34700.0,31.5168,31.6062,31.4686,31.5718,34700.0
2009-09-23 09:35:00,45.9,46.17,45.9,46.02,34700.0,31.5718,31.7575,31.5718,31.6543,34700.0
2009-09-23 09:40:00,46.01,46.16,45.97,46.07,31000.0,31.6474,31.7506,31.6199,31.6887,31000.0
2009-09-23 09:45:00,46.07,46.08,45.94,46.06,35900.0,31.6887,31.6956,31.5993,31.6818,35900.0
2009-09-23 09:50:00,46.06,46.11,46.0,46.02,55900.0,31.6818,31.7162,31.6406,31.6543,55900.0
2009-09-23 09:55:00,46.02,46.06,45.97,46.0,41200.0,31.6543,31.6818,31.6199,31.6406,41200.0
2009-09-23 10:00:00,46.0,46.03,45.91,45.96,34600.0,31.6406,31.6612,31.5787,31.6131,34600.0
2009-09-23 10:05:00,45.99,46.0,45.89,45.93,15200.0,31.6337,31.6406,31.5649,31.5924,15200.0
2009-09-23 10:10:00,45.94,45.97,45.8,45.8,21700.0,31.5993,31.6199,31.503,31.503,21700.0
2009-09-23 10:15:00,45.81,45.99,45.79,45.95,40100.0,31.5099,31.6337,31.4961,31.6062,40100.0
2009-09-23 10:20:00,45.95,46.0,45.9,45.96,37900.0,31.6062,31.6406,31.5718,31.6131,37900.0
2009-09-23 10:25:00,45.96,46.01,45.91,45.99,37000.0,31.6131,31.6474,31.5787,31.6337,37000.0
2009-09-23 10:30:00,45.98,46.04,45.89,45.99,44300.0,31.6268,31.6681,31.5649,31.6337,44300.0
2009-09-23 10:35:00,46.0,46.01,45.75,45.76,24000.0,31.6406,31.6474,31.4686,31.4755,24000.0
2009-09-23 10:40:00,45.76,45.84,45.73,45.84,13900.0,31.4755,31.5305,31.4549,31.5305,13900.0
2009-09-23 10:45:00,45.81,45.83,45.75,45.78,6100.0,31.5099,31.5236,31.4686,31.4892,6100.0
2009-09-23 10:50:00,45.8,45.86,45.76,45.82,14300.0,31.503,31.5443,31.4755,31.5168,14300.0
2009-09-23 10:55:00,45.84,45.95,45.82,45.92,15300.0,31.5305,31.6062,31.5168,31.5855,15300.0
2009-09-23 11:00:00,45.94,45.95,45.83,45.88,46300.0,31.5993,31.6062,31.5236,31.558,46300.0
2009-09-23 11:05:00,45.88,45.96,45.85,45.95,31500.0,31.558,31.6131,31.5374,31.6062,31500.0
2009-09-23 11:10:00,45.93,45.98,45.85,45.85,11500.0,31.5924,31.6268,31.5374,31.5374,11500.0
2009-09-23 11:15:00,45.85,45.91,45.85,45.9,21300.0,31.5374,31.5787,31.5374,31.5718,21300.0
2009-09-23 11:20:00,45.9,46.07,45.89,45.9,34400.0,31.5718,31.6887,31.5649,31.5718,34400.0
2009-09-23 11:25:00,45.92,45.94,45.88,45.89,15100.0,31.5855,31.5993,31.558,31.5649,15100.0
2009-09-23 11:30:00,45.9,45.97,45.86,45.88,59500.0,31.5718,31.6199,31.5443,31.558,59500.0
2009-09-23 11:35:00,45.85,45.91,45.85,45.9,24800.0,31.5374,31.5787,31.5374,31.5718,24800.0
2009-09-23 11:40:00,45.89,45.98,45.81,45.94,23100.0,31.5649,31.6268,31.5099,31.5993,23100.0
2009-09-23 11:45:00,45.92,45.92,45.67,45.67,50900.0,31.5855,31.5855,31.4136,31.4136,50900.0
2009-09-23 11:50:00,45.68,45.72,45.62,45.72,22000.0,31.4205,31.448,31.3792,31.448,22000.0
2009-09-23 11:55:00,45.72,45.77,45.68,45.68,57900.0,31.448,31.4824,31.4205,31.4205,57900.0
2009-09-23 12:00:00,45.68,45.85,45.66,45.74,14800.0,31.4205,31.5374,31.4067,31.4617,14800.0
2009-09-23 12:05:00,45.74,45.82,45.72,45.73,31200.0,31.4617,31.5168,31.448,31.4549,31200.0
2009-09-23 12:10:00,45.74,45.77,45.7,45.74,65300.0,31.4617,31.4824,31.4342,31.4617,65300.0
2009-09-23 12:15:00,45.76,45.77,45.63,45.68,29400.0,31.4755,31.4824,31.3861,31.4205,29400.0
2009-09-23 12:20:00,45.69,45.78,45.67,45.68,8800.0,31.4273,31.4892,31.4136,31.4205,8800.0
2009-09-23 12:25:00,45.68,45.73,45.67,45.7,7900.0,31.4205,31.4549,31.4136,31.4342,7900.0
2009-09-23 12:30:00,45.7,45.72,45.65,45.66,10600.0,31.4342,31.448,31.3998,31.4067,10600.0
2009-09-23 12:35:00,45.63,45.65,45.62,45.65,4400.0,31.3861,31.3998,31.3792,31.3998,4400.0
2009-09-23 12:40:00,45.66,45.69,45.65,45.67,36400.0,31.4067,31.4273,31.3998,31.4136,36400.0
2009-09-23 12:45:00,45.67,45.77,45.67,45.69,35700.0,31.4136,31.4824,31.4136,31.4273,35700.0
2009-09-23 12:50:00,45.69,45.7,45.64,45.65,11100.0,31.4273,31.4342,31.3929,31.3998,11100.0
2009-09-23 12:55:00,45.65,45.71,45.64,45.71,18100.0,31.3998,31.4411,31.3929,31.4411,18100.0
2009-09-23 13:00:00,45.71,45.72,45.59,45.6,28700.0,31.4411,31.448,31.3586,31.3654,28700.0
2009-09-23 13:05:00,45.62,45.62,45.5,45.5,17800.0,31.3792,31.3792,31.2966,31.2966,17800.0
2009-09-23 13:10:00,45.53,45.59,45.53,45.58,9700.0,31.3173,31.3586,31.3173,31.3517,9700.0
2009-09-23 13:15:00,45.59,45.63,45.58,45.63,41600.0,31.3586,31.3861,31.3517,31.3861,41600.0
2009-09-23 13:20:00,45.63,45.64,45.54,45.55,16400.0,31.3861,31.3929,31.3242,31.331,16400.0
2009-09-23 13:25:00,45.55,45.55,45.45,45.46,3900.0,31.331,31.331,31.2623,31.2691,3900.0
2009-09-23 13:30:00,45.45,45.53,45.44,45.45,8400.0,31.2623,31.3173,31.2554,31.2623,8400.0
2009-09-23 13:35:00,45.46,45.54,45.46,45.49,30700.0,31.2691,31.3242,31.2691,31.2898,30700.0
2009-09-23 13:40:00,45.5,45.52,45.46,45.49,41200.0,31.2966,31.3104,31.2691,31.2898,41200.0
2009-09-23 13:45:00,45.49,45.52,45.48,45.52,10500.0,31.2898,31.3104,31.2829,31.3104,10500.0
2009-09-23 13:50:00,45.52,45.55,45.48,45.49,11200.0,31.3104,31.331,31.2829,31.2898,11200.0
2009-09-23 13:55:00,45.49,45.52,45.48,45.5,11900.0,31.2898,31.3104,31.2829,31.2966,11900.0
2009-09-23 14:00:00,45.5,45.55,45.49,45.55,12600.0,31.2966,31.331,31.2898,31.331,12600.0
2009-09-23 14:05:00,45.53,45.6,45.53,45.6,7900.0,31.3173,31.3654,31.3173,31.3654,7900.0
2009-09-23 14:10:00,45.61,45.62,45.5,45.52,29700.0,31.3723,31.3792,31.2966,31.3104,29700.0
2009-09-23 14:15:00,45.52,45.84,45.5,45.75,55700.0,31.3104,31.5305,31.2966,31.4686,55700.0
2009-09-23 14:20:00,45.77,45.86,45.49,45.5,43800.0,31.4824,31.5443,31.2898,31.2966,43800.0
2009-09-23 14:25:00,45.52,45.64,45.5,45.62,35700.0,31.3104,31.3929,31.2966,31.3792,35700.0
2009-09-23 14:30:00,45.63,45.88,45.59,45.88,53300.0,31.3861,31.558,31.3586,31.558,53300.0
2009-09-23 14:35:00,45.9,46.05,45.9,45.91,53800.0,31.5718,31.675,31.5718,31.5787,53800.0
2009-09-23 14:40:00,45.92,45.96,45.7,45.7,69000.0,31.5855,31.6131,31.4342,31.4342,69000.0
2009-09-23 14:45:00,45.73,45.8,45.63,45.73,66700.0,31.4549,31.503,31.3861,31.4549,66700.0
2009-09-23 14:50:00,45.74,45.82,45.62,45.68,40700.0,31.4617,31.5168,31.3792,31.4205,40700.0
2009-09-23 14:55:00,45.68,45.69,45.49,45.51,81000.0,31.4205,31.4273,31.2898,31.3035,81000.0
2009-09-23 15:00:00,45.53,45.71,45.53,45.67,69200.0,31.3173,31.4411,31.3173,31.4136,69200.0
2009-09-23 15:05:00,45.67,45.75,45.61,45.67,111900.0,31.4136,31.4686,31.3723,31.4136,111900.0
2009-09-23 15:10:00,45.67,45.67,45.39,45.47,83700.0,31.4136,31.4136,31.221,31.276,83700.0
2009-09-23 15:15:00,45.45,45.45,45.3,45.42,36700.0,31.2623,31.2623,31.1591,31.2416,36700.0
2009-09-23 15:20:00,45.42,45.42,45.2,45.31,37600.0,31.2416,31.2416,31.0903,31.166,37600.0
2009-09-23 15:25:00,45.3,45.35,45.09,45.13,56900.0,31.1591,31.1935,31.0146,31.0421,56900.0
2009-09-23 15:30:00,45.14,45.16,45.0,45.1,106000.0,31.049,31.0628,30.9527,31.0215,106000.0
2009-09-23 15:35:00,45.08,45.22,45.02,45.07,83600.0,31.0078,31.1041,30.9665,31.0009,83600.0
2009-09-23 15:40:00,45.07,45.3,45.04,45.09,82800.0,31.0009,31.1591,30.9802,31.0146,82800.0
2009-09-23 15:45:00,45.09,45.2,45.0,45.1,105600.0,31.0146,31.0903,30.9527,31.0215,105600.0
2009-09-23 15:50:00,45.1,45.1,44.77,45.04,128400.0,31.0215,31.0215,30.7945,30.9802,128400.0
2009-09-23 15:55:00,45.05,45.13,44.96,45.0,222500.0,30.9871,31.0421,30.9252,30.9527,222500.0
2009-09-24 09:30:00,45.05,45.49,45.05,45.31,33200.0,30.9871,31.2898,30.9871,31.166,33200.0
2009-09-24 09:35:00,45.3,45.3,44.95,45.04,22600.0,31.1591,31.1591,30.9183,30.9802,22600.0
2009-09-24 09:40:00,45.03,45.17,44.74,44.79,19800.0,30.9734,31.0697,30.7739,30.8083,19800.0
2009-09-24 09:45:00,44.75,44.87,44.65,44.86,29400.0,30.7808,30.8633,30.712,30.8564,29400.0
2009-09-24 09:50:00,44.85,44.89,44.7,44.73,20100.0,30.8496,30.8771,30.7464,30.767,20100.0
2009-09-24 09:55:00,44.7,44.74,44.63,44.68,13000.0,30.7464,30.7739,30.6982,30.7326,13000.0
2009-09-24 10:00:00,44.66,44.71,44.15,44.22,51700.0,30.7189,30.7533,30.3681,30.4162,51700.0
2009-09-24 10:05:00,44.22,44.22,43.79,43.9,60400.0,30.4162,30.4162,30.1204,30.1961,60400.0
2009-09-24 10:10:00,43.92,44.02,43.76,43.76,31800.0,30.2099,30.2786,30.0998,30.0998,31800.0
2009-09-24 10:15:00,43.74,43.76,43.57,43.6,37300.0,30.0861,30.0998,29.9691,29.9898,37300.0
2009-09-24 10:20:00,43.57,43.6,43.33,43.56,99400.0,29.9691,29.9898,29.804,29.9622,99400.0
2009-09-24 10:25:00,43.58,43.65,43.52,43.58,13900.0,29.976,30.0241,29.9347,29.976,13900.0
2009-09-24 10:30:00,43.54,43.56,43.4,43.49,27100.0,29.9485,29.9622,29.8522,29.9141,27100.0
2009-09-24 10:35:00,43.51,43.51,43.25,43.27,27600.0,29.9278,29.9278,29.749,29.7628,27600.0
2009-09-24 10:40:00,43.27,43.29,43.11,43.21,38600.0,29.7628,29.7765,29.6527,29.7215,38600.0
2009-09-24 10:45:00,43.22,43.36,43.15,43.23,43200.0,29.7284,29.8247,29.6802,29.7353,43200.0
2009-09-24 10:50:00,43.23,43.38,43.19,43.32,28100.0,29.7353,29.8384,29.7077,29.7972,28100.0
2009-09-24 10:55:00,43.35,43.57,43.34,43.57,50000.0,29.8178,29.9691,29.8109,29.9691,50000.0
2009-09-24 11:00:00,43.58,43.71,43.54,43.7,43700.0,29.976,30.0654,29.9485,30.0585,43700.0
2009-09-24 11:05:00,43.7,43.8,43.67,43.74,52400.0,30.0585,30.1273,30.0379,30.0861,52400.0
2009-09-24 11:10:00,43.74,43.84,43.69,43.8,37100.0,30.0861,30.1548,30.0517,30.1273,37100.0
2009-09-24 11:15:00,43.81,43.86,43.74,43.78,44100.0,30.1342,30.1686,30.0861,30.1136,44100.0
2009-09-24 11:20:00,43.78,43.86,43.62,43.62,22900.0,30.1136,30.1686,30.0035,30.0035,22900.0
2009-09-24 11:25:00,43.64,43.68,43.55,43.61,12600.0,30.0173,30.0448,29.9554,29.9966,12600.0
2009-09-24 11:30:00,43.62,43.67,43.46,43.47,24000.0,30.0035,30.0379,29.8935,29.9003,24000.0
2009-09-24 11:35:00,43.47,43.48,43.25,43.28,35800.0,29.9003,29.9072,29.749,29.7696,35800.0
2009-09-24 11:40:00,43.29,43.39,43.25,43.39,13300.0,29.7765,29.8453,29.749,29.8453,13300.0
2009-09-24 11:45:00,43.39,43.46,43.33,43.36,24600.0,29.8453,29.8935,29.804,29.8247,24600.0
2009-09-24 11:50:00,43.36,43.38,43.11,43.22,41000.0,29.8247,29.8384,29.6527,29.7284,41000.0
2009-09-24 11:55:00,43.24,43.28,43.13,43.16,43700.0,29.7421,29.7696,29.6665,29.6871,43700.0
2009-09-24 12:00:00,43.18,43.22,43.14,43.21,50600.0,29.7009,29.7284,29.6733,29.7215,50600.0
2009-09-24 12:05:00,43.21,43.23,43.13,43.18,25800.0,29.7215,29.7353,29.6665,29.7009,25800.0
2009-09-24 12:10:00,43.18,43.22,43.15,43.21,30500.0,29.7009,29.7284,29.6802,29.7215,30500.0
2009-09-24 12:15:00,43.2,43.25,43.16,43.24,29800.0,29.7146,29.749,29.6871,29.7421,29800.0
2009-09-24 12:20:00,43.24,43.31,43.22,43.27,29900.0,29.7421,29.7903,29.7284,29.7628,29900.0
2009-09-24 12:25:00,43.24,43.26,43.1,43.17,26700.0,29.7421,29.7559,29.6458,29.694,26700.0
2009-09-24 12:30:00,43.18,43.29,43.16,43.16,17400.0,29.7009,29.7765,29.6871,29.6871,17400.0
2009-09-24 12:35:00,43.15,43.15,43.1,43.12,32400.0,29.6802,29.6802,29.6458,29.6596,32400.0
2009-09-24 12:40:00,43.13,43.28,43.13,43.27,35000.0,29.6665,29.7696,29.6665,29.7628,35000.0
2009-09-24 12:45:00,43.28,43.4,43.28,43.38,32300.0,29.7696,29.8522,29.7696,29.8384,32300.0
2009-09-24 12:50:00,43.4,43.5,43.35,43.44,22000.0,29.8522,29.921,29.8178,29.8797,22000.0
2009-09-24 12:55:00,43.42,43.44,43.25,43.37,25800.0,29.8659,29.8797,29.749,29.8316,25800.0
2009-09-24 13:00:00,43.37,43.55,43.37,43.53,25600.0,29.8316,29.9554,29.8316,29.9416,25600.0
2009-09-24 13:05:00,43.54,43.55,43.49,43.51,21700.0,29.9485,29.9554,29.9141,29.9278,21700.0
2009-09-24 13:10:00,43.5,43.56,43.48,43.5,29400.0,29.921,29.9622,29.9072,29.921,29400.0
2009-09-24 13:15:00,43.49,43.55,43.42,43.43,22200.0,29.9141,29.9554,29.8659,29.8728,22200.0
2009-09-24 13:20:00,43.4,43.49,43.4,43.48,35600.0,29.8522,29.9141,29.8522,29.9072,35600.0
2009-09-24 13:25:00,43.47,43.49,43.4,43.46,51600.0,29.9003,29.9141,29.8522,29.8935,51600.0
2009-09-24 13:30:00,43.47,43.58,43.46,43.57,46200.0,29.9003,29.976,29.8935,29.9691,46200.0
2009-09-24 13:35:00,43.58,43.59,43.45,43.48,21700.0,29.976,29.9829,29.8866,29.9072,21700.0
2009-09-24 13:40:00,43.49,43.53,43.33,43.35,26900.0,29.9141,29.9416,29.804,29.8178,26900.0
2009-09-24 13:45:00,43.34,43.58,43.34,43.58,36400.0,29.8109,29.976,29.8109,29.976,36400.0
2009-09-24 13:50:00,43.57,43.62,43.44,43.46,39500.0,29.9691,30.0035,29.8797,29.8935,39500.0
2009-09-24 13:55:00,43.46,43.54,43.45,43.49,68700.0,29.8935,29.9485,29.8866,29.9141,68700.0
2009-09-24 14:00:00,43.49,43.55,43.42,43.55,22300.0,29.9141,29.9554,29.8659,29.9554,22300.0
2009-09-24 14:05:00,43.53,43.55,43.45,43.46,33200.0,29.9416,29.9554,29.8866,29.8935,33200.0
2009-09-24 14:10:00,43.47,43.51,43.44,43.49,47200.0,29.9003,29.9278,29.8797,29.9141,47200.0
2009-09-24 14:15:00,43.49,43.65,43.48,43.62,49900.0,29.9141,30.0241,29.9072,30.0035,49900.0
2009-09-24 14:20:00,43.62,43.62,43.42,43.48,35500.0,30.0035,30.0035,29.8659,29.9072,35500.0
2009-09-24 14:25:00,43.47,43.61,43.47,43.51,44500.0,29.9003,29.9966,29.9003,29.9278,44500.0
2009-09-24 14:30:00,43.51,43.65,43.5,43.59,33300.0,29.9278,30.0241,29.921,29.9829,33300.0
2009-09-24 14:35:00,43.59,43.75,43.58,43.75,26800.0,29.9829,30.0929,29.976,30.0929,26800.0
2009-09-24 14:40:00,43.74,43.77,43.7,43.72,40500.0,30.0861,30.1067,30.0585,30.0723,40500.0
2009-09-24 14:45:00,43.73,43.77,43.66,43.75,52600.0,30.0792,30.1067,30.031,30.0929,52600.0
2009-09-24 14:50:00,43.75,43.84,43.71,43.83,44000.0,30.0929,30.1548,30.0654,30.148,44000.0
2009-09-24 14:55:00,43.84,43.97,43.82,43.93,40200.0,30.1548,30.2443,30.1411,30.2167,40200.0
2009-09-24 15:00:00,43.93,44.0,43.83,43.83,60800.0,30.2167,30.2649,30.148,30.148,60800.0
2009-09-24 15:05:00,43.83,43.83,43.74,43.77,45900.0,30.148,30.148,30.0861,30.1067,45900.0
2009-09-24 15:10:00,43.78,44.0,43.73,43.98,40600.0,30.1136,30.2649,30.0792,30.2511,40600.0
2009-09-24 15:15:00,43.96,43.98,43.91,43.93,31500.0,30.2374,30.2511,30.203,30.2167,31500.0
2009-09-24 15:20:00,43.94,44.03,43.89,43.97,50100.0,30.2236,30.2855,30.1892,30.2443,50100.0
2009-09-24 15:25:00,43.97,44.02,43.91,43.94,51200.0,30.2443,30.2786,30.203,30.2236,51200.0
2009-09-24 15:30:00,43.98,44.07,43.94,43.96,69100.0,30.2511,30.313,30.2236,30.2374,69100.0
2009-09-24 15:35:00,43.96,44.0,43.87,43.88,39300.0,30.2374,30.2649,30.1755,30.1823,39300.0
2009-09-24 15:40:00,43.89,43.98,43.86,43.91,49600.0,30.1892,30.2511,30.1686,30.203,49600.0
2009-09-24 15:45:00,43.9,43.99,43.85,43.9,32400.0,30.1961,30.258,30.1617,30.1961,32400.0
2009-09-24 15:50:00,43.91,44.01,43.9,43.94,55200.0,30.203,30.2718,30.1961,30.2236,55200.0
2009-09-24 15:55:00,43.94,44.01,43.89,43.93,110400.0,30.2236,30.2718,30.1892,30.2167,110400.0
2009-09-25 09:30:00,43.6,44.01,43.6,43.63,32200.0,29.9898,30.2718,29.9898,30.0104,32200.0
2009-09-25 09:35:00,43.61,43.65,43.19,43.27,40800.0,29.9966,30.0241,29.7077,29.7628,40800.0
2009-09-25 09:40:00,43.27,43.94,43.27,43.9,35100.0,29.7628,30.2236,29.7628,30.1961,35100.0
2009-09-25 09:45:00,43.92,44.13,43.87,43.95,46700.0,30.2099,30.3543,30.1755,30.2305,46700.0
2009-09-25 09:50:00,43.95,43.95,43.5,43.61,44100.0,30.2305,30.2305,29.921,29.9966,44100.0
2009-09-25 09:55:00,43.6,43.92,43.55,43.68,53700.0,29.9898,30.2099,29.9554,30.0448,53700.0
2009-09-25 10:00:00,43.64,43.78,43.39,43.64,42500.0,30.0173,30.1136,29.8453,30.0173,42500.0
2009-09-25 10:05:00,43.66,44.03,43.65,44.02,49800.0,30.031,30.2855,30.0241,30.2786,49800.0
2009-09-25 10:10:00,44.01,44.08,43.77,43.83,31500.0,30.2718,30.3199,30.1067,30.148,31500.0
2009-09-25 10:15:00,43.83,44.03,43.82,43.97,24900.0,30.148,30.2855,30.1411,30.2443,24900.0
2009-09-25 10:20:00,43.94,44.03,43.74,43.8,25600.0,30.2236,30.2855,30.0861,30.1273,25600.0
2009-09-25 10:25:00,43.82,43.85,43.72,43.84,22500.0,30.1411,30.1617,30.0723,30.1548,22500.0
2009-09-25 10:30:00,43.84,44.08,43.84,44.01,53000.0,30.1548,30.3199,30.1548,30.2718,53000.0
2009-09-25 10:35:00,43.99,44.04,43.74,43.74,38300.0,30.258,30.2924,30.0861,30.0861,38300.0
2009-09-25 10:40:00,43.74,43.79,43.69,43.74,22100.0,30.0861,30.1204,30.0517,30.0861,22100.0
2009-09-25 10:45:00,43.73,43.91,43.69,43.84,37000.0,30.0792,30.203,30.0517,30.1548,37000.0
2009-09-25 10:50:00,43.86,44.02,43.81,43.94,47800.0,30.1686,30.2786,30.1342,30.2236,47800.0
2009-09-25 10:55:00,43.93,44.04,43.88,44.03,55100.0,30.2167,30.2924,30.1823,30.2855,55100.0
2009-09-25 11:00:00,44.01,44.12,43.94,44.12,36700.0,30.2718,30.3474,30.2236,30.3474,36700.0
2009-09-25 11:05:00,44.11,44.19,44.02,44.1,29000.0,30.3406,30.3956,30.2786,30.3337,29000.0
2009-09-25 11:10:00,44.07,44.08,43.89,43.97,30400.0,30.313,30.3199,30.1892,30.2443,30400.0
2009-09-25 11:15:00,43.97,44.0,43.9,43.92,21300.0,30.2443,30.2649,30.1961,30.2099,21300.0
2009-09-25 11:20:00,43.91,43.97,43.88,43.95,15400.0,30.203,30.2443,30.1823,30.2305,15400.0
2009-09-25 11:25:00,43.94,43.99,43.87,43.96,24700.0,30.2236,30.258,30.1755,30.2374,24700.0
2009-09-25 11:30:00,43.98,44.02,43.93,43.95,28600.0,30.2511,30.2786,30.2167,30.2305,28600.0
2009-09-25 11:35:00,43.95,44.08,43.93,44.06,21300.0,30.2305,30.3199,30.2167,30.3062,21300.0
2009-09-25 11:40:00,44.09,44.15,44.03,44.08,19400.0,30.3268,30.3681,30.2855,30.3199,19400.0
2009-09-25 11:45:00,44.09,44.11,44.04,44.07,15700.0,30.3268,30.3406,30.2924,30.313,15700.0
2009-09-25 11:50:00,44.05,44.18,44.05,44.14,22300.0,30.2993,30.3887,30.2993,30.3612,22300.0
2009-09-25 11:55:00,44.12,44.12,43.92,44.0,20900.0,30.3474,30.3474,30.2099,30.2649,20900.0
2009-09-25 12:00:00,44.01,44.03,43.93,43.98,37200.0,30.2718,30.2855,30.2167,30.2511,37200.0
2009-09-25 12:05:00,43.98,44.07,43.92,44.04,31100.0,30.2511,30.313,30.2099,30.2924,31100.0
2009-09-25 12:10:00,44.04,44.07,43.98,44.0,20500.0,30.2924,30.313,30.2511,30.2649,20500.0
2009-09-25 12:15:00,43.97,43.97,43.8,43.91,76400.0,30.2443,30.2443,30.1273,30.203,76400.0
2009-09-25 12:20:00,43.92,43.92,43.83,43.85,51000.0,30.2099,30.2099,30.148,30.1617,51000.0
2009-09-25 12:25:00,43.86,44.03,43.86,43.96,42000.0,30.1686,30.2855,30.1686,30.2374,42000.0
2009-09-25 12:30:00,43.95,43.99,43.88,43.9,29100.0,30.2305,30.258,30.1823,30.1961,29100.0
2009-09-25 12:35:00,43.9,43.93,43.79,43.79,29400.0,30.1961,30.2167,30.1204,30.1204,29400.0
2009-09-25 12:40:00,43.8,43.86,43.74,43.81,29500.0,30.1273,30.1686,30.0861,30.1342,29500.0
2009-09-25 12:45:00,43.81,43.85,43.77,43.8,23900.0,30.1342,30.1617,30.1067,30.1273,23900.0
2009-09-25 12:50:00,43.8,43.91,43.79,43.89,43000.0,30.1273,30.203,30.1204,30.1892,43000.0
2009-09-25 12:55:00,43.9,43.9,43.63,43.66,79900.0,30.1961,30.1961,30.0104,30.031,79900.0
2009-09-25 13:00:00,43.67,43.67,43.56,43.61,43700.0,30.0379,30.0379,29.9622,29.9966,43700.0
2009-09-25 13:05:00,43.61,43.64,43.58,43.63,7100.0,29.9966,30.0173,29.976,30.0104,7100.0
2009-09-25 13:10:00,43.63,43.64,43.52,43.59,23400.0,30.0104,30.0173,29.9347,29.9829,23400.0
2009-09-25 13:15:00,43.58,43.59,43.55,43.56,11100.0,29.976,29.9829,29.9554,29.9622,11100.0
2009-09-25 13:20:00,43.57,43.65,43.55,43.61,42600.0,29.9691,30.0241,29.9554,29.9966,42600.0
2009-09-25 13:25:00,43.6,43.8,43.56,43.78,24900.0,29.9898,30.1273,29.9622,30.1136,24900.0
2009-09-25 13:30:00,43.78,43.84,43.74,43.83,13700.0,30.1136,30.1548,30.0861,30.148,13700.0
2009-09-25 13:35:00,43.82,43.91,43.78,43.9,25300.0,30.1411,30.203,30.1136,30.1961,25300.0
2009-09-25 13:40:00,43.9,43.99,43.9,43.99,24600.0,30.1961,30.258,30.1961,30.258,24600.0
2009-09-25 13:45:00,43.98,44.0,43.94,43.97,14500.0,30.2511,30.2649,30.2236,30.2443,14500.0
2009-09-25 13:50:00,43.97,44.09,43.97,44.08,20400.0,30.2443,30.3268,30.2443,30.3199,20400.0
2009-09-25 13:55:00,44.09,44.25,44.02,44.25,30800.0,30.3268,30.4368,30.2786,30.4368,30800.0
2009-09-25 14:00:00,44.25,44.41,44.21,44.39,56600.0,30.4368,30.5469,30.4093,30.5331,56600.0
2009-09-25 14:05:00,44.38,44.42,44.32,44.32,27300.0,30.5263,30.5538,30.485,30.485,27300.0
2009-09-25 14:10:00,44.32,44.37,44.31,44.34,15800.0,30.485,30.5194,30.4781,30.4988,15800.0
2009-09-25 14:15:00,44.32,44.33,44.17,44.18,19900.0,30.485,30.4919,30.3818,30.3887,19900.0
2009-09-25 14:20:00,44.17,44.25,44.17,44.23,12800.0,30.3818,30.4368,30.3818,30.4231,12800.0
2009-09-25 14:25:00,44.19,44.19,44.11,44.13,26300.0,30.3956,30.3956,30.3406,30.3543,26300.0
2009-09-25 14:30:00,44.12,44.13,44.07,44.11,15100.0,30.3474,30.3543,30.313,30.3406,15100.0
2009-09-25 14:35:00,44.09,44.18,44.06,44.18,14900.0,30.3268,30.3887,30.3062,30.3887,14900.0
2009-09-25 14:40:00,44.18,44.19,44.1,44.11,8800.0,30.3887,30.3956,30.3337,30.3406,8800.0
2009-09-25 14:45:00,44.11,44.16,44.09,44.11,9000.0,30.3406,30.3749,30.3268,30.3406,9000.0
2009-09-25 14:50:00,44.11,44.27,44.06,44.26,16000.0,30.3406,30.4506,30.3062,30.4437,16000.0
2009-09-25 14:55:00,44.23,44.35,44.23,44.35,21300.0,30.4231,30.5056,30.4231,30.5056,21300.0
2009-09-25 15:00:00,44.34,44.35,44.25,44.28,47600.0,30.4988,30.5056,30.4368,30.4575,47600.0
2009-09-25 15:05:00,44.29,44.37,44.27,44.27,28800.0,30.4644,30.5194,30.4506,30.4506,28800.0
2009-09-25 15:10:00,44.27,44.28,44.2,44.22,28200.0,30.4506,30.4575,30.4025,30.4162,28200.0
2009-09-25 15:15:00,44.22,44.25,44.16,44.21,37700.0,30.4162,30.4368,30.3749,30.4093,37700.0
2009-09-25 15:20:00,44.19,44.31,44.19,44.23,31300.0,30.3956,30.4781,30.3956,30.4231,31300.0
2009-09-25 15:25:00,44.23,44.23,44.15,44.21,24500.0,30.4231,30.4231,30.3681,30.4093,24500.0
2009-09-25 15:30:00,44.21,44.22,44.16,44.18,29600.0,30.4093,30.4162,30.3749,30.3887,29600.0
2009-09-25 15:35:00,44.18,44.19,44.13,44.14,48400.0,30.3887,30.3956,30.3543,30.3612,48400.0
2009-09-25 15:40:00,44.14,44.14,44.0,44.07,83900.0,30.3612,30.3612,30.2649,30.313,83900.0
2009-09-25 15:45:00,44.07,44.17,43.99,44.15,80000.0,30.313,30.3818,30.258,30.3681,80000.0
2009-09-25 15:50:00,44.14,44.22,44.11,44.19,90500.0,30.3612,30.4162,30.3406,30.3956,90500.0
2009-09-25 15:55:00,44.2,44.22,44.11,44.11,195500.0,30.4025,30.4162,30.3406,30.3406,195500.0
2009-09-28 09:30:00,44.48,44.48,44.14,44.14,60200.0,30.5951,30.5951,30.3612,30.3612,60200.0
2009-09-28 09:35:00,44.12,44.16,43.74,44.0,51700.0,30.3474,30.3749,30.0861,30.2649,51700.0
2009-09-28 09:40:00,43.97,44.38,43.87,44.3,28100.0,30.2443,30.5263,30.1755,30.4712,28100.0
2009-09-28 09:45:00,44.3,44.51,44.29,44.43,45400.0,30.4712,30.6157,30.4644,30.5607,45400.0
2009-09-28 09:50:00,44.46,44.51,44.45,44.45,24500.0,30.5813,30.6157,30.5744,30.5744,24500.0
2009-09-28 09:55:00,44.45,44.51,44.26,44.47,26500.0,30.5744,30.6157,30.4437,30.5882,26500.0
2009-09-28 10:00:00,44.5,44.7,44.5,44.58,33000.0,30.6088,30.7464,30.6088,30.6638,33000.0
2009-09-28 10:05:00,44.58,44.68,44.48,44.61,25700.0,30.6638,30.7326,30.5951,30.6845,25700.0
2009-09-28 10:10:00,44.58,44.81,44.58,44.75,50900.0,30.6638,30.822,30.6638,30.7808,50900.0
2009-09-28 10:15:00,44.77,44.77,44.58,44.59,16700.0,30.7945,30.7945,30.6638,30.6707,16700.0
2009-09-28 10:20:00,44.58,44.67,44.51,44.66,50800.0,30.6638,30.7257,30.6157,30.7189,50800.0
2009-09-28 10:25:00,44.65,44.66,44.6,44.65,16500.0,30.712,30.7189,30.6776,30.712,16500.0
2009-09-28 10:30:00,44.65,44.78,44.65,44.73,21200.0,30.712,30.8014,30.712,30.767,21200.0
2009-09-28 10:35:00,44.73,44.86,44.71,44.84,47300.0,30.767,30.8564,30.7533,30.8427,47300.0
2009-09-28 10:40:00,44.83,44.95,44.81,44.9,36500.0,30.8358,30.9183,30.822,30.8839,36500.0
2009-09-28 10:45:00,44.9,44.9,44.8,44.84,13100.0,30.8839,30.8839,30.8152,30.8427,13100.0
2009-09-28 10:50:00,44.83,44.85,44.72,44.73,14200.0,30.8358,30.8496,30.7601,30.767,14200.0
2009-09-28 10:55:00,44.75,44.79,44.68,44.73,77000.0,30.7808,30.8083,30.7326,30.767,77000.0
2009-09-28 11:00:00,44.71,44.81,44.7,44.8,17900.0,30.7533,30.822,30.7464,30.8152,17900.0
2009-09-28 11:05:00,44.8,44.86,44.78,44.85,22100.0,30.8152,30.8564,30.8014,30.8496,22100.0
2009-09-28 11:10:00,44.84,44.85,44.78,44.78,23100.0,30.8427,30.8496,30.8014,30.8014,23100.0
2009-09-28 11:15:00,44.77,44.85,44.75,44.77,31200.0,30.7945,30.8496,30.7808,30.7945,31200.0
2009-09-28 11:20:00,44.76,44.87,44.75,44.81,20100.0,30.7876,30.8633,30.7808,30.822,20100.0
2009-09-28 11:25:00,44.82,44.9,44.79,44.88,28100.0,30.8289,30.8839,30.8083,30.8702,28100.0
2009-09-28 11:30:00,44.86,44.96,44.82,44.88,21400.0,30.8564,30.9252,30.8289,30.8702,21400.0
2009-09-28 11:35:00,44.89,44.9,44.81,44.85,41200.0,30.8771,30.8839,30.822,30.8496,41200.0
2009-09-28 11:40:00,44.84,44.9,44.78,44.78,30100.0,30.8427,30.8839,30.8014,30.8014,30100.0
2009-09-28 11:45:00,44.78,44.88,44.75,44.78,32000.0,30.8014,30.8702,30.7808,30.8014,32000.0
2009-09-28 11:50:00,44.77,44.86,44.76,44.83,52500.0,30.7945,30.8564,30.7876,30.8358,52500.0
2009-09-28 11:55:00,44.85,44.85,44.75,44.75,42200.0,30.8496,30.8496,30.7808,30.7808,42200.0
2009-09-28 12:00:00,44.74,44.75,44.72,44.74,16100.0,30.7739,30.7808,30.7601,30.7739,16100.0
2009-09-28 12:05:00,44.74,44.81,44.72,44.78,41000.0,30.7739,30.822,30.7601,30.8014,41000.0
2009-09-28 12:10:00,44.76,44.83,44.72,44.74,30100.0,30.7876,30.8358,30.7601,30.7739,30100.0
2009-09-28 12:15:00,44.73,44.75,44.72,44.74,3000.0,30.767,30.7808,30.7601,30.7739,3000.0
2009-09-28 12:20:00,44.75,44.8,44.74,44.78,6300.0,30.7808,30.8152,30.7739,30.8014,6300.0
2009-09-28 12:25:00,44.79,44.9,44.79,44.85,16600.0,30.8083,30.8839,30.8083,30.8496,16600.0
2009-09-28 12:30:00,44.85,44.87,44.71,44.72,39800.0,30.8496,30.8633,30.7533,30.7601,39800.0
2009-09-28 12:35:00,44.74,44.76,44.67,44.71,42600.0,30.7739,30.7876,30.7257,30.7533,42600.0
2009-09-28 12:40:00,44.71,44.75,44.69,44.74,27000.0,30.7533,30.7808,30.7395,30.7739,27000.0
2009-09-28 12:45:00,44.76,44.76,44.7,44.75,25900.0,30.7876,30.7876,30.7464,30.7808,25900.0
2009-09-28 12:50:00,44.76,44.76,44.69,44.71,19100.0,30.7876,30.7876,30.7395,30.7533,19100.0
2009-09-28 12:55:00,44.72,44.73,44.6,44.64,11500.0,30.7601,30.767,30.6776,30.7051,11500.0
2009-09-28 13:00:00,44.63,44.7,44.59,44.6,26500.0,30.6982,30.7464,30.6707,30.6776,26500.0
2009-09-28 13:05:00,44.6,44.66,44.58,44.66,7500.0,30.6776,30.7189,30.6638,30.7189,7500.0
2009-09-28 13:10:00,44.67,44.69,44.65,44.68,30800.0,30.7257,30.7395,30.712,30.7326,30800.0
2009-09-28 13:15:00,44.68,44.74,44.66,44.68,53800.0,30.7326,30.7739,30.7189,30.7326,53800.0
2009-09-28 13:20:00,44.68,44.73,44.65,44.72,37700.0,30.7326,30.767,30.712,30.7601,37700.0
2009-09-28 13:25:00,44.71,44.87,44.71,44.85,14000.0,30.7533,30.8633,30.7533,30.8496,14000.0
2009-09-28 13:30:00,44.86,45.02,44.85,45.0,60300.0,30.8564,30.9665,30.8496,30.9527,60300.0
2009-09-28 13:35:00,44.99,45.02,44.96,44.99,19800.0,30.9459,30.9665,30.9252,30.9459,19800.0
2009-09-28 13:40:00,45.0,45.12,45.0,45.1,20900.0,30.9527,31.0353,30.9527,31.0215,20900.0
2009-09-28 13:45:00,45.08,45.09,44.99,45.0,17200.0,31.0078,31.0146,30.9459,30.9527,17200.0
2009-09-28 13:50:00,45.0,45.01,44.96,44.96,11200.0,30.9527,30.9596,30.9252,30.9252,11200.0
2009-09-28 13:55:00,44.97,44.99,44.96,44.96,14400.0,30.9321,30.9459,30.9252,30.9252,14400.0
2009-09-28 14:00:00,44.98,45.0,44.95,44.97,23100.0,30.939,30.9527,30.9183,30.9321,23100.0
2009-09-28 14:05:00,44.95,44.95,44.76,44.77,51300.0,30.9183,30.9183,30.7876,30.7945,51300.0
2009-09-28 14:10:00,44.76,44.76,44.63,44.64,40500.0,30.7876,30.7876,30.6982,30.7051,40500.0
2009-09-28 14:15:00,44.64,44.72,44.64,44.69,27700.0,30.7051,30.7601,30.7051,30.7395,27700.0
2009-09-28 14:20:00,44.69,44.8,44.68,44.79,14800.0,30.7395,30.8152,30.7326,30.8083,14800.0
2009-09-28 14:25:00,44.78,44.85,44.76,44.82,12400.0,30.8014,30.8496,30.7876,30.8289,12400.0
2009-09-28 14:30:00,44.83,44.83,44.77,44.81,10800.0,30.8358,30.8358,30.7945,30.822,10800.0
2009-09-28 14:35:00,44.81,44.82,44.76,44.8,15000.0,30.822,30.8289,30.7876,30.8152,15000.0
2009-09-28 14:40:00,44.78,44.86,44.78,44.83,7200.0,30.8014,30.8564,30.8014,30.8358,7200.0
2009-09-28 14:45:00,44.82,44.85,44.73,44.76,22300.0,30.8289,30.8496,30.767,30.7876,22300.0
2009-09-28 14:50:00,44.78,44.79,44.75,44.75,7100.0,30.8014,30.8083,30.7808,30.7808,7100.0
2009-09-28 14:55:00,44.75,44.76,44.69,44.69,9400.0,30.7808,30.7876,30.7395,30.7395,9400.0
2009-09-28 15:00:00,44.67,44.67,44.6,44.62,15700.0,30.7257,30.7257,30.6776,30.6914,15700.0
2009-09-28 15:05:00,44.62,44.64,44.58,44.61,21100.0,30.6914,30.7051,30.6638,30.6845,21100.0
2009-09-28 15:10:00,44.6,44.63,44.59,44.61,25300.0,30.6776,30.6982,30.6707,30.6845,25300.0
2009-09-28 15:15:00,44.6,44.62,44.56,44.57,13300.0,30.6776,30.6914,30.6501,30.657,13300.0
2009-09-28 15:20:00,44.57,44.6,44.57,44.59,28300.0,30.657,30.6776,30.657,30.6707,28300.0
2009-09-28 15:25:00,44.58,44.61,44.54,44.55,20800.0,30.6638,30.6845,30.6363,30.6432,20800.0
2009-09-28 15:30:00,44.57,44.57,44.48,44.57,33000.0,30.657,30.657,30.5951,30.657,33000.0
2009-09-28 15:35:00,44.57,44.57,44.49,44.5,40200.0,30.657,30.657,30.6019,30.6088,40200.0
2009-09-28 15:40:00,44.5,44.54,44.41,44.45,81600.0,30.6088,30.6363,30.5469,30.5744,81600.0
2009-09-28 15:45:00,44.45,44.48,44.41,44.41,57200.0,30.5744,30.5951,30.5469,30.5469,57200.0
2009-09-28 15:50:00,44.41,44.47,44.39,44.46,70300.0,30.5469,30.5882,30.5331,30.5813,70300.0
2009-09-28 15:55:00,44.46,44.49,44.42,44.47,119800.0,30.5813,30.6019,30.5538,30.5882,119800.0
2009-09-29 09:30:00,44.61,44.88,44.46,44.8,14900.0,30.6845,30.8702,30.5813,30.8152,14900.0
2009-09-29 09:35:00,44.8,45.43,44.79,45.15,72900.0,30.8152,31.2485,30.8083,31.0559,72900.0
2009-09-29 09:40:00,45.27,45.35,45.02,45.04,41000.0,31.1384,31.1935,30.9665,30.9802,41000.0
2009-09-29 09:45:00,45.09,45.17,45.03,45.04,25300.0,31.0146,31.0697,30.9734,30.9802,25300.0
2009-09-29 09:50:00,45.04,45.2,45.0,45.0,32500.0,30.9802,31.0903,30.9527,30.9527,32500.0
2009-09-29 09:55:00,44.99,45.16,44.98,45.1,32600.0,30.9459,31.0628,30.939,31.0215,32600.0
2009-09-29 10:00:00,45.04,45.06,44.43,44.72,57800.0,30.9802,30.994,30.5607,30.7601,57800.0
2009-09-29 10:05:00,44.73,44.8,44.65,44.79,30300.0,30.767,30.8152,30.712,30.8083,30300.0
2009-09-29 10:10:00,44.8,44.88,44.68,44.83,31700.0,30.8152,30.8702,30.7326,30.8358,31700.0
2009-09-29 10:15:00,44.83,44.91,44.66,44.71,14700.0,30.8358,30.8908,30.7189,30.7533,14700.0
2009-09-29 10:20:00,44.71,44.76,44.59,44.62,14900.0,30.7533,30.7876,30.6707,30.6914,14900.0
2009-09-29 10:25:00,44.62,44.74,44.6,44.74,10200.0,30.6914,30.7739,30.6776,30.7739,10200.0
2009-09-29 10:30:00,44.72,44.84,44.72,44.8,10300.0,30.7601,30.8427,30.7601,30.8152,10300.0
2009-09-29 10:35:00,44.78,44.94,44.71,44.89,23000.0,30.8014,30.9115,30.7533,30.8771,23000.0
2009-09-29 10:40:00,44.9,44.99,44.71,44.71,12300.0,30.8839,30.9459,30.7533,30.7533,12300.0
2009-09-29 10:45:00,44.7,44.86,44.68,44.8,14600.0,30.7464,30.8564,30.7326,30.8152,14600.0
2009-09-29 10:50:00,44.8,44.86,44.71,44.76,11600.0,30.8152,30.8564,30.7533,30.7876,11600.0
2009-09-29 10:55:00,44.7,44.79,44.52,44.52,16700.0,30.7464,30.8083,30.6226,30.6226,16700.0
2009-09-29 11:00:00,44.5,44.54,44.41,44.48,23800.0,30.6088,30.6363,30.5469,30.5951,23800.0
2009-09-29 11:05:00,44.49,44.63,44.49,44.61,12800.0,30.6019,30.6982,30.6019,30.6845,12800.0
2009-09-29 11:10:00,44.61,44.66,44.45,44.45,15100.0,30.6845,30.7189,30.5744,30.5744,15100.0
2009-09-29 11:15:00,44.46,44.48,44.31,44.31,29800.0,30.5813,30.5951,30.4781,30.4781,29800.0
2009-09-29 11:20:00,44.31,44.33,44.26,44.3,24300.0,30.4781,30.4919,30.4437,30.4712,24300.0
2009-09-29 11:25:00,44.3,44.48,44.3,44.46,23400.0,30.4712,30.5951,30.4712,30.5813,23400.0
2009-09-29 11:30:00,44.47,44.48,44.36,44.42,15700.0,30.5882,30.5951,30.5125,30.5538,15700.0
2009-09-29 11:35:00,44.42,44.47,44.32,44.34,9700.0,30.5538,30.5882,30.485,30.4988,9700.0
2009-09-29 11:40:00,44.33,44.38,44.29,44.34,10000.0,30.4919,30.5263,30.4644,30.4988,10000.0
2009-09-29 11:45:00,44.35,44.35,44.11,44.27,18200.0,30.5056,30.5056,30.3406,30.4506,18200.0
2009-09-29 11:50:00,44.25,44.26,44.19,44.23,13000.0,30.4368,30.4437,30.3956,30.4231,13000.0
2009-09-29 11:55:00,44.23,44.31,44.2,44.26,10800.0,30.4231,30.4781,30.4025,30.4437,10800.0
2009-09-29 12:00:00,44.26,44.36,44.23,44.32,20000.0,30.4437,30.5125,30.4231,30.485,20000.0
2009-09-29 12:05:00,44.33,44.37,44.27,44.35,13700.0,30.4919,30.5194,30.4506,30.5056,13700.0
2009-09-29 12:10:00,44.35,44.44,44.25,44.44,26500.0,30.5056,30.5675,30.4368,30.5675,26500.0
2009-09-29 12:15:00,44.48,44.5,44.37,44.4,14200.0,30.5951,30.6088,30.5194,30.54,14200.0
2009-09-29 12:20:00,44.38,44.39,44.16,44.16,19600.0,30.5263,30.5331,30.3749,30.3749,19600.0
2009-09-29 12:25:00,44.15,44.33,44.15,44.2,17600.0,30.3681,30.4919,30.3681,30.4025,17600.0
2009-09-29 12:30:00,44.2,44.3,44.17,44.3,14300.0,30.4025,30.4712,30.3818,30.4712,14300.0
2009-09-29 12:35:00,44.28,44.31,44.23,44.29,7000.0,30.4575,30.4781,30.4231,30.4644,7000.0
2009-09-29 12:40:00,44.3,44.31,44.27,44.3,10200.0,30.4712,30.4781,30.4506,30.4712,10200.0
2009-09-29 12:45:00,44.31,44.35,44.27,44.31,19500.0,30.4781,30.5056,30.4506,30.4781,19500.0
2009-09-29 12:50:00,44.31,44.46,44.3,44.44,25000.0,30.4781,30.5813,30.4712,30.5675,25000.0
2009-09-29 12:55:00,44.46,44.53,44.46,44.53,8500.0,30.5813,30.6294,30.5813,30.6294,8500.0
2009-09-29 13:00:00,44.51,44.65,44.51,44.61,19300.0,30.6157,30.712,30.6157,30.6845,19300.0
2009-09-29 13:05:00,44.63,44.74,44.63,44.68,9200.0,30.6982,30.7739,30.6982,30.7326,9200.0
2009-09-29 13:10:00,44.69,44.78,44.68,44.76,8500.0,30.7395,30.8014,30.7326,30.7876,8500.0
2009-09-29 13:15:00,44.78,44.8,44.66,44.69,9800.0,30.8014,30.8152,30.7189,30.7395,9800.0
2009-09-29 13:20:00,44.69,44.75,44.66,44.75,12200.0,30.7395,30.7808,30.7189,30.7808,12200.0
2009-09-29 13:25:00,44.76,44.76,44.7,44.75,4400.0,30.7876,30.7876,30.7464,30.7808,4400.0
2009-09-29 13:30:00,44.76,44.76,44.64,44.64,10700.0,30.7876,30.7876,30.7051,30.7051,10700.0
2009-09-29 13:35:00,44.64,44.72,44.58,44.69,23000.0,30.7051,30.7601,30.6638,30.7395,23000.0
2009-09-29 13:40:00,44.71,44.74,44.67,44.72,8300.0,30.7533,30.7739,30.7257,30.7601,8300.0
2009-09-29 13:45:00,44.73,44.77,44.68,44.69,11100.0,30.767,30.7945,30.7326,30.7395,11100.0
2009-09-29 13:50:00,44.7,44.8,44.7,44.78,9800.0,30.7464,30.8152,30.7464,30.8014,9800.0
2009-09-29 13:55:00,44.78,44.85,44.76,44.83,13900.0,30.8014,30.8496,30.7876,30.8358,13900.0
2009-09-29 14:00:00,44.84,44.86,44.77,44.77,13900.0,30.8427,30.8564,30.7945,30.7945,13900.0
2009-09-29 14:05:00,44.8,44.8,44.73,44.8,5300.0,30.8152,30.8152,30.767,30.8152,5300.0
2009-09-29 14:10:00,44.8,44.89,44.79,44.88,8500.0,30.8152,30.8771,30.8083,30.8702,8500.0
2009-09-29 14:15:00,44.88,44.88,44.79,44.83,16300.0,30.8702,30.8702,30.8083,30.8358,16300.0
2009-09-29 14:20:00,44.85,44.85,44.78,44.81,5600.0,30.8496,30.8496,30.8014,30.822,5600.0
2009-09-29 14:25:00,44.8,44.82,44.72,44.74,38400.0,30.8152,30.8289,30.7601,30.7739,38400.0
2009-09-29 14:30:00,44.75,44.77,44.61,44.66,25600.0,30.7808,30.7945,30.6845,30.7189,25600.0
2009-09-29 14:35:00,44.65,44.69,44.59,44.59,13000.0,30.712,30.7395,30.6707,30.6707,13000.0
2009-09-29 14:40:00,44.59,44.68,44.59,44.67,7000.0,30.6707,30.7326,30.6707,30.7257,7000.0
2009-09-29 14:45:00,44.66,44.7,44.63,44.65,22800.0,30.7189,30.7464,30.6982,30.712,22800.0
2009-09-29 14:50:00,44.64,44.71,44.58,44.7,11400.0,30.7051,30.7533,30.6638,30.7464,11400.0
2009-09-29 14:55:00,44.71,44.79,44.6,44.62,29100.0,30.7533,30.8083,30.6776,30.6914,29100.0
2009-09-29 15:00:00,44.64,44.67,44.61,44.64,11800.0,30.7051,30.7257,30.6845,30.7051,11800.0
2009-09-29 15:05:00,44.65,44.71,44.64,44.69,6200.0,30.712,30.7533,30.7051,30.7395,6200.0
2009-09-29 15:10:00,44.69,44.71,44.51,44.54,23900.0,30.7395,30.7533,30.6157,30.6363,23900.0
2009-09-29 15:15:00,44.56,44.62,44.54,44.6,7600.0,30.6501,30.6914,30.6363,30.6776,7600.0
2009-09-29 15:20:00,44.61,44.69,44.6,44.65,6900.0,30.6845,30.7395,30.6776,30.712,6900.0
2009-09-29 15:25:00,44.65,44.66,44.5,44.51,16100.0,30.712,30.7189,30.6088,30.6157,16100.0
2009-09-29 15:30:00,44.5,44.53,44.44,44.5,31900.0,30.6088,30.6294,30.5675,30.6088,31900.0
2009-09-29 15:35:00,44.5,44.57,44.47,44.54,22500.0,30.6088,30.657,30.5882,30.6363,22500.0
2009-09-29 15:40:00,44.54,44.61,44.5,44.59,33800.0,30.6363,30.6845,30.6088,30.6707,33800.0
2009-09-29 15:45:00,44.59,44.6,44.51,44.51,51700.0,30.6707,30.6776,30.6157,30.6157,51700.0
2009-09-29 15:50:00,44.51,44.51,44.34,44.41,84200.0,30.6157,30.6157,30.4988,30.5469,84200.0
2009-09-29 15:55:00,44.41,44.46,44.33,44.42,103200.0,30.5469,30.5813,30.4919,30.5538,103200.0
2009-09-30 09:30:00,44.79,44.79,44.36,44.74,33300.0,30.8083,30.8083,30.5125,30.7739,33300.0
2009-09-30 09:35:00,44.7,44.96,44.63,44.96,30900.0,30.7464,30.9252,30.6982,30.9252,30900.0
2009-09-30 09:40:00,44.85,44.89,44.39,44.45,177300.0,30.8496,30.8771,30.5331,30.5744,177300.0
2009-09-30 09:45:00,44.45,44.46,44.03,44.27,109200.0,30.5744,30.5813,30.2855,30.4506,109200.0
2009-09-30 09:50:00,44.27,44.31,43.88,44.12,81800.0,30.4506,30.4781,30.1823,30.3474,81800.0
2009-09-30 09:55:00,44.09,44.1,43.62,43.97,59500.0,30.3268,30.3337,30.0035,30.2443,59500.0
2009-09-30 10:00:00,43.96,44.1,43.88,44.09,52600.0,30.2374,30.3337,30.1823,30.3268,52600.0
2009-09-30 10:05:00,44.06,44.09,43.85,43.88,81200.0,30.3062,30.3268,30.1617,30.1823,81200.0
2009-09-30 10:10:00,43.9,44.06,43.89,44.03,42600.0,30.1961,30.3062,30.1892,30.2855,42600.0
2009-09-30 10:15:00,43.97,44.01,43.85,43.89,28100.0,30.2443,30.2718,30.1617,30.1892,28100.0
2009-09-30 10:20:00,43.89,43.89,43.75,43.75,35100.0,30.1892,30.1892,30.0929,30.0929,35100.0
2009-09-30 10:25:00,43.75,43.89,43.7,43.82,81000.0,30.0929,30.1892,30.0585,30.1411,81000.0
2009-09-30 10:30:00,43.83,43.96,43.73,43.86,56100.0,30.148,30.2374,30.0792,30.1686,56100.0
2009-09-30 10:35:00,43.82,43.91,43.73,43.79,18000.0,30.1411,30.203,30.0792,30.1204,18000.0
2009-09-30 10:40:00,43.77,43.83,43.66,43.71,31200.0,30.1067,30.148,30.031,30.0654,31200.0
2009-09-30 10:45:00,43.71,43.78,43.66,43.73,21200.0,30.0654,30.1136,30.031,30.0792,21200.0
2009-09-30 10:50:00,43.74,44.0,43.74,43.94,82400.0,30.0861,30.2649,30.0861,30.2236,82400.0
2009-09-30 10:55:00,43.96,43.97,43.81,43.84,9500.0,30.2374,30.2443,30.1342,30.1548,9500.0
2009-09-30 11:00:00,43.85,44.05,43.85,44.05,18300.0,30.1617,30.2993,30.1617,30.2993,18300.0
2009-09-30 11:05:00,44.04,44.11,43.95,43.95,18200.0,30.2924,30.3406,30.2305,30.2305,18200.0
2009-09-30 11:10:00,43.95,44.03,43.95,44.01,14800.0,30.2305,30.2855,30.2305,30.2718,14800.0
2009-09-30 11:15:00,44.0,44.16,44.0,44.13,20500.0,30.2649,30.3749,30.2649,30.3543,20500.0
2009-09-30 11:20:00,44.1,44.13,44.03,44.07,9300.0,30.3337,30.3543,30.2855,30.313,9300.0
2009-09-30 11:25:00,44.05,44.13,44.05,44.09,31900.0,30.2993,30.3543,30.2993,30.3268,31900.0
2009-09-30 11:30:00,44.08,44.16,44.05,44.11,33400.0,30.3199,30.3749,30.2993,30.3406,33400.0
2009-09-30 11:35:00,44.08,44.11,44.01,44.04,16700.0,30.3199,30.3406,30.2718,30.2924,16700.0
2009-09-30 11:40:00,44.02,44.14,44.0,44.11,19600.0,30.2786,30.3612,30.2649,30.3406,19600.0
2009-09-30 11:45:00,44.09,44.12,43.99,44.0,24100.0,30.3268,30.3474,30.258,30.2649,24100.0
2009-09-30 11:50:00,44.0,44.08,43.99,44.03,33200.0,30.2649,30.3199,30.258,30.2855,33200.0
2009-09-30 11:55:00,44.04,44.26,44.03,44.23,22600.0,30.2924,30.4437,30.2855,30.4231,22600.0
2009-09-30 12:00:00,44.23,44.31,44.19,44.26,14300.0,30.4231,30.4781,30.3956,30.4437,14300.0
2009-09-30 12:05:00,44.26,44.26,44.11,44.23,18500.0,30.4437,30.4437,30.3406,30.4231,18500.0
2009-09-30 12:10:00,44.21,44.31,44.21,44.3,11700.0,30.4093,30.4781,30.4093,30.4712,11700.0
2009-09-30 12:15:00,44.28,44.46,44.25,44.25,30100.0,30.4575,30.5813,30.4368,30.4368,30100.0
2009-09-30 12:20:00,44.26,44.33,44.26,44.27,9700.0,30.4437,30.4919,30.4437,30.4506,9700.0
2009-09-30 12:25:00,44.27,44.4,44.24,44.33,23200.0,30.4506,30.54,30.43,30.4919,23200.0
2009-09-30 12:30:00,44.31,44.6,44.31,44.43,22500.0,30.4781,30.6776,30.4781,30.5607,22500.0
2009-09-30 12:35:00,44.41,44.52,44.41,44.44,7100.0,30.5469,30.6226,30.5469,30.5675,7100.0
2009-09-30 12:40:00,44.44,44.6,44.44,44.56,20700.0,30.5675,30.6776,30.5675,30.6501,20700.0
2009-09-30 12:45:00,44.54,44.72,44.54,44.67,28200.0,30.6363,30.7601,30.6363,30.7257,28200.0
2009-09-30 12:50:00,44.64,44.88,44.64,44.79,29600.0,30.7051,30.8702,30.7051,30.8083,29600.0
2009-09-30 12:55:00,44.77,44.89,44.77,44.79,48000.0,30.7945,30.8771,30.7945,30.8083,48000.0
2009-09-30 13:00:00,44.79,45.12,44.79,45.12,59500.0,30.8083,31.0353,30.8083,31.0353,59500.0
2009-09-30 13:05:00,45.11,45.22,45.0,45.01,48800.0,31.0284,31.1041,30.9527,30.9596,48800.0
2009-09-30 13:10:00,45.0,45.0,44.89,44.9,16100.0,30.9527,30.9527,30.8771,30.8839,16100.0
2009-09-30 13:15:00,44.89,44.91,44.75,44.76,18200.0,30.8771,30.8908,30.7808,30.7876,18200.0
2009-09-30 13:20:00,44.74,44.85,44.72,44.84,22600.0,30.7739,30.8496,30.7601,30.8427,22600.0
2009-09-30 13:25:00,44.83,44.9,44.81,44.89,8300.0,30.8358,30.8839,30.822,30.8771,8300.0
2009-09-30 13:30:00,44.86,44.86,44.68,44.68,24600.0,30.8564,30.8564,30.7326,30.7326,24600.0
2009-09-30 13:35:00,44.69,44.82,44.53,44.54,35300.0,30.7395,30.8289,30.6294,30.6363,35300.0
2009-09-30 13:40:00,44.53,44.62,44.45,44.47,41300.0,30.6294,30.6914,30.5744,30.5882,41300.0
2009-09-30 13:45:00,44.5,44.56,44.45,44.54,20400.0,30.6088,30.6501,30.5744,30.6363,20400.0
2009-09-30 13:50:00,44.5,44.68,44.5,44.68,12600.0,30.6088,30.7326,30.6088,30.7326,12600.0
2009-09-30 13:55:00,44.67,44.69,44.54,44.58,23000.0,30.7257,30.7395,30.6363,30.6638,23000.0
2009-09-30 14:00:00,44.54,44.62,44.44,44.6,42800.0,30.6363,30.6914,30.5675,30.6776,42800.0
2009-09-30 14:05:00,44.6,44.68,44.58,44.62,5600.0,30.6776,30.7326,30.6638,30.6914,5600.0
2009-09-30 14:10:00,44.61,44.7,44.55,44.7,25200.0,30.6845,30.7464,30.6432,30.7464,25200.0
2009-09-30 14:15:00,44.68,44.86,44.68,44.84,20900.0,30.7326,30.8564,30.7326,30.8427,20900.0
2009-09-30 14:20:00,44.82,44.9,44.8,44.84,29000.0,30.8289,30.8839,30.8152,30.8427,29000.0
2009-09-30 14:25:00,44.84,44.89,44.81,44.86,21500.0,30.8427,30.8771,30.822,30.8564,21500.0
2009-09-30 14:30:00,44.85,44.86,44.75,44.85,16800.0,30.8496,30.8564,30.7808,30.8496,16800.0
2009-09-30 14:35:00,44.84,44.9,44.83,44.86,14800.0,30.8427,30.8839,30.8358,30.8564,14800.0
2009-09-30 14:40:00,44.87,45.01,44.87,44.96,16100.0,30.8633,30.9596,30.8633,30.9252,16100.0
2009-09-30 14:45:00,44.96,45.01,44.87,44.88,20000.0,30.9252,30.9596,30.8633,30.8702,20000.0
2009-09-30 14:50:00,44.89,44.9,44.77,44.78,18000.0,30.8771,30.8839,30.7945,30.8014,18000.0
2009-09-30 14:55:00,44.79,44.82,44.61,44.61,34300.0,30.8083,30.8289,30.6845,30.6845,34300.0
2009-09-30 15:00:00,44.6,44.62,44.47,44.56,95500.0,30.6776,30.6914,30.5882,30.6501,95500.0
2009-09-30 15:05:00,44.55,44.59,44.39,44.59,76500.0,30.6432,30.6707,30.5331,30.6707,76500.0
2009-09-30 15:10:00,44.6,44.6,44.35,44.45,51600.0,30.6776,30.6776,30.5056,30.5744,51600.0
2009-09-30 15:15:00,44.43,44.61,44.36,44.58,49800.0,30.5607,30.6845,30.5125,30.6638,49800.0
2009-09-30 15:20:00,44.57,44.6,44.53,44.55,53300.0,30.657,30.6776,30.6294,30.6432,53300.0
2009-09-30 15:25:00,44.53,44.67,44.48,44.56,49100.0,30.6294,30.7257,30.5951,30.6501,49100.0
2009-09-30 15:30:00,44.56,44.75,44.52,44.75,52700.0,30.6501,30.7808,30.6226,30.7808,52700.0
2009-09-30 15:35:00,44.74,44.74,44.54,44.62,50800.0,30.7739,30.7739,30.6363,30.6914,50800.0
2009-09-30 15:40:00,44.64,44.69,44.51,44.59,104300.0,30.7051,30.7395,30.6157,30.6707,104300.0
2009-09-30 15:45:00,44.6,44.83,44.48,44.81,121600.0,30.6776,30.8358,30.5951,30.822,121600.0
2009-09-30 15:50:00,44.82,44.96,44.75,44.88,163100.0,30.8289,30.9252,30.7808,30.8702,163100.0
2009-09-30 15:55:00,44.87,44.95,44.73,44.73,218400.0,30.8633,30.9183,30.767,30.767,218400.0
2009-10-01 09:30:00,44.45,44.53,44.1,44.12,41400.0,30.5744,30.6294,30.3337,30.3474,41400.0
2009-10-01 09:35:00,44.11,44.15,43.93,44.1,47400.0,30.3406,30.3681,30.2167,30.3337,47400.0
2009-10-01 09:40:00,44.08,44.23,44.03,44.1,25500.0,30.3199,30.4231,30.2855,30.3337,25500.0
2009-10-01 09:45:00,44.09,44.27,44.03,44.27,27800.0,30.3268,30.4506,30.2855,30.4506,27800.0
2009-10-01 09:50:00,44.28,44.32,43.9,43.97,42100.0,30.4575,30.485,30.1961,30.2443,42100.0
2009-10-01 09:55:00,43.98,44.09,43.94,44.06,20700.0,30.2511,30.3268,30.2236,30.3062,20700.0
2009-10-01 10:00:00,44.1,44.3,43.62,43.77,67300.0,30.3337,30.4712,30.0035,30.1067,67300.0
2009-10-01 10:05:00,43.79,43.82,43.5,43.54,66400.0,30.1204,30.1411,29.921,29.9485,66400.0
2009-10-01 10:10:00,43.53,43.82,43.47,43.74,50900.0,29.9416,30.1411,29.9003,30.0861,50900.0
2009-10-01 10:15:00,43.72,43.78,43.61,43.77,36100.0,30.0723,30.1136,29.9966,30.1067,36100.0
2009-10-01 10:20:00,43.78,44.03,43.76,43.98,54300.0,30.1136,30.2855,30.0998,30.2511,54300.0
2009-10-01 10:25:00,43.98,44.1,43.91,43.95,52000.0,30.2511,30.3337,30.203,30.2305,52000.0
2009-10-01 10:30:00,43.96,44.01,43.86,43.96,58200.0,30.2374,30.2718,30.1686,30.2374,58200.0
2009-10-01 10:35:00,44.02,44.19,43.94,43.94,46000.0,30.2786,30.3956,30.2236,30.2236,46000.0
2009-10-01 10:40:00,43.96,44.15,43.91,44.01,38100.0,30.2374,30.3681,30.203,30.2718,38100.0
2009-10-01 10:45:00,44.04,44.04,43.81,43.95,37100.0,30.2924,30.2924,30.1342,30.2305,37100.0
2009-10-01 10:50:00,43.96,44.07,43.81,44.05,34800.0,30.2374,30.313,30.1342,30.2993,34800.0
2009-10-01 10:55:00,44.05,44.16,43.88,43.97,36800.0,30.2993,30.3749,30.1823,30.2443,36800.0
2009-10-01 11:00:00,44.0,44.0,43.66,43.74,53300.0,30.2649,30.2649,30.031,30.0861,53300.0
2009-10-01 11:05:00,43.72,43.74,43.4,43.44,28600.0,30.0723,30.0861,29.8522,29.8797,28600.0
2009-10-01 11:10:00,43.46,43.56,43.41,43.43,32900.0,29.8935,29.9622,29.8591,29.8728,32900.0
2009-10-01 11:15:00,43.45,43.54,43.39,43.46,29900.0,29.8866,29.9485,29.8453,29.8935,29900.0
2009-10-01 11:20:00,43.51,43.6,43.47,43.49,32100.0,29.9278,29.9898,29.9003,29.9141,32100.0
2009-10-01 11:25:00,43.51,43.53,43.25,43.37,39700.0,29.9278,29.9416,29.749,29.8316,39700.0
2009-10-01 11:30:00,43.38,43.52,43.36,43.45,69400.0,29.8384,29.9347,29.8247,29.8866,69400.0
2009-10-01 11:35:00,43.46,43.5,43.43,43.44,28300.0,29.8935,29.921,29.8728,29.8797,28300.0
2009-10-01 11:40:00,43.43,43.53,43.37,43.52,39100.0,29.8728,29.9416,29.8316,29.9347,39100.0
2009-10-01 11:45:00,43.51,43.65,43.5,43.61,38700.0,29.9278,30.0241,29.921,29.9966,38700.0
2009-10-01 11:50:00,43.63,43.7,43.63,43.65,22600.0,30.0104,30.0585,30.0104,30.0241,22600.0
2009-10-01 11:55:00,43.67,43.68,43.5,43.58,22600.0,30.0379,30.0448,29.921,29.976,22600.0
2009-10-01 12:00:00,43.58,43.62,43.52,43.53,19200.0,29.976,30.0035,29.9347,29.9416,19200.0
2009-10-01 12:05:00,43.53,43.56,43.46,43.54,30800.0,29.9416,29.9622,29.8935,29.9485,30800.0
2009-10-01 12:10:00,43.54,43.67,43.54,43.61,21400.0,29.9485,30.0379,29.9485,29.9966,21400.0
2009-10-01 12:15:00,43.61,43.7,43.6,43.68,16300.0,29.9966,30.0585,29.9898,30.0448,16300.0
2009-10-01 12:20:00,43.67,43.76,43.65,43.72,18100.0,30.0379,30.0998,30.0241,30.0723,18100.0
2009-10-01 12:25:00,43.73,43.77,43.66,43.69,34500.0,30.0792,30.1067,30.031,30.0517,34500.0
2009-10-01 12:30:00,43.68,43.82,43.68,43.79,25800.0,30.0448,30.1411,30.0448,30.1204,25800.0
2009-10-01 12:35:00,43.81,43.81,43.68,43.72,13200.0,30.1342,30.1342,30.0448,30.0723,13200.0
2009-10-01 12:40:00,43.7,43.72,43.62,43.62,18700.0,30.0585,30.0723,30.0035,30.0035,18700.0
2009-10-01 12:45:00,43.62,43.64,43.53,43.62,34600.0,30.0035,30.0173,29.9416,30.0035,34600.0
2009-10-01 12:50:00,43.62,43.65,43.53,43.63,17900.0,30.0035,30.0241,29.9416,30.0104,17900.0
2009-10-01 12:55:00,43.64,43.64,43.53,43.58,19000.0,30.0173,30.0173,29.9416,29.976,19000.0
2009-10-01 13:00:00,43.55,43.56,43.42,43.43,22800.0,29.9554,29.9622,29.8659,29.8728,22800.0
2009-10-01 13:05:00,43.48,43.56,43.42,43.44,24600.0,29.9072,29.9622,29.8659,29.8797,24600.0
2009-10-01 13:10:00,43.47,43.47,43.31,43.39,20500.0,29.9003,29.9003,29.7903,29.8453,20500.0
2009-10-01 13:15:00,43.39,43.49,43.32,43.32,17100.0,29.8453,29.9141,29.7972,29.7972,17100.0
2009-10-01 13:20:00,43.32,43.44,43.27,43.31,42100.0,29.7972,29.8797,29.7628,29.7903,42100.0
2009-10-01 13:25:00,43.33,43.39,43.3,43.36,30100.0,29.804,29.8453,29.7834,29.8247,30100.0
2009-10-01 13:30:00,43.38,43.38,43.28,43.33,21300.0,29.8384,29.8384,29.7696,29.804,21300.0
2009-10-01 13:35:00,43.34,43.45,43.33,43.39,23000.0,29.8109,29.8866,29.804,29.8453,23000.0
2009-10-01 13:40:00,43.4,43.61,43.39,43.53,30900.0,29.8522,29.9966,29.8453,29.9416,30900.0
2009-10-01 13:45:00,43.51,43.6,43.49,43.59,17200.0,29.9278,29.9898,29.9141,29.9829,17200.0
2009-10-01 13:50:00,43.59,43.62,43.54,43.54,28900.0,29.9829,30.0035,29.9485,29.9485,28900.0
2009-10-01 13:55:00,43.54,43.56,43.42,43.52,40700.0,29.9485,29.9622,29.8659,29.9347,40700.0
2009-10-01 14:00:00,43.49,43.49,43.43,43.46,27200.0,29.9141,29.9141,29.8728,29.8935,27200.0
2009-10-01 14:05:00,43.46,43.64,43.4,43.64,37600.0,29.8935,30.0173,29.8522,30.0173,37600.0
2009-10-01 14:10:00,43.63,43.76,43.6,43.75,36600.0,30.0104,30.0998,29.9898,30.0929,36600.0
2009-10-01 14:15:00,43.76,43.77,43.58,43.63,34000.0,30.0998,30.1067,29.976,30.0104,34000.0
2009-10-01 14:20:00,43.62,43.69,43.56,43.69,14100.0,30.0035,30.0517,29.9622,30.0517,14100.0
2009-10-01 14:25:00,43.68,43.69,43.56,43.67,32600.0,30.0448,30.0517,29.9622,30.0379,32600.0
2009-10-01 14:30:00,43.67,43.7,43.52,43.55,48300.0,30.0379,30.0585,29.9347,29.9554,48300.0
2009-10-01 14:35:00,43.54,43.61,43.51,43.56,59200.0,29.9485,29.9966,29.9278,29.9622,59200.0
2009-10-01 14:40:00,43.56,43.56,43.38,43.43,44000.0,29.9622,29.9622,29.8384,29.8728,44000.0
2009-10-01 14:45:00,43.43,43.57,43.43,43.55,26000.0,29.8728,29.9691,29.8728,29.9554,26000.0
2009-10-01 14:50:00,43.56,43.63,43.52,43.57,31600.0,29.9622,30.0104,29.9347,29.9691,31600.0
2009-10-01 14:55:00,43.56,43.6,43.45,43.45,40100.0,29.9622,29.9898,29.8866,29.8866,40100.0
2009-10-01 15:00:00,43.45,43.47,43.42,43.44,34200.0,29.8866,29.9003,29.8659,29.8797,34200.0
2009-10-01 15:05:00,43.43,43.5,43.42,43.44,49200.0,29.8728,29.921,29.8659,29.8797,49200.0
2009-10-01 15:10:00,43.45,43.59,43.42,43.55,43000.0,29.8866,29.9829,29.8659,29.9554,43000.0
2009-10-01 15:15:00,43.54,43.65,43.53,43.63,33300.0,29.9485,30.0241,29.9416,30.0104,33300.0
2009-10-01 15:20:00,43.64,43.64,43.49,43.55,67900.0,30.0173,30.0173,29.9141,29.9554,67900.0
2009-10-01 15:25:00,43.54,43.55,43.44,43.47,47300.0,29.9485,29.9554,29.8797,29.9003,47300.0
2009-10-01 15:30:00,43.47,43.54,43.44,43.46,77100.0,29.9003,29.9485,29.8797,29.8935,77100.0
2009-10-01 15:35:00,43.47,43.54,43.45,43.49,58600.0,29.9003,29.9485,29.8866,29.9141,58600.0
2009-10-01 15:40:00,43.47,43.53,43.33,43.34,82300.0,29.9003,29.9416,29.804,29.8109,82300.0
2009-10-01 15:45:00,43.34,43.38,43.3,43.33,73200.0,29.8109,29.8384,29.7834,29.804,73200.0
2009-10-01 15:50:00,43.33,43.33,43.13,43.18,121700.0,29.804,29.804,29.6665,29.7009,121700.0
2009-10-01 15:55:00,43.16,43.18,43.07,43.08,177900.0,29.6871,29.7009,29.6252,29.6321,177900.0
2009-10-02 09:30:00,42.34,42.5,41.51,41.98,96300.0,29.1231,29.2331,28.5522,28.8755,96300.0
2009-10-02 09:35:00,41.98,42.67,41.98,42.33,73600.0,28.8755,29.3501,28.8755,29.1162,73600.0
2009-10-02 09:40:00,42.33,42.61,42.2,42.53,34500.0,29.1162,29.3088,29.0268,29.2538,34500.0
2009-10-02 09:45:00,42.53,42.76,42.47,42.75,31100.0,29.2538,29.412,29.2125,29.4051,31100.0
2009-10-02 09:50:00,42.74,42.97,42.68,42.83,61100.0,29.3982,29.5564,29.3569,29.4601,61100.0
2009-10-02 09:55:00,42.8,42.96,42.63,42.63,44600.0,29.4395,29.5495,29.3226,29.3226,44600.0
2009-10-02 10:00:00,42.62,42.83,42.51,42.67,68700.0,29.3157,29.4601,29.24,29.3501,68700.0
2009-10-02 10:05:00,42.68,42.83,42.39,42.43,90800.0,29.3569,29.4601,29.1575,29.185,90800.0
2009-10-02 10:10:00,42.46,42.74,42.43,42.48,42500.0,29.2056,29.3982,29.185,29.2194,42500.0
2009-10-02 10:15:00,42.5,42.68,42.4,42.41,36400.0,29.2331,29.3569,29.1643,29.1712,36400.0
2009-10-02 10:20:00,42.43,42.87,42.43,42.86,29600.0,29.185,29.4876,29.185,29.4808,29600.0
2009-10-02 10:25:00,42.87,43.02,42.87,42.94,18400.0,29.4876,29.5908,29.4876,29.5358,18400.0
2009-10-02 10:30:00,42.96,43.15,42.83,43.15,34600.0,29.5495,29.6802,29.4601,29.6802,34600.0
2009-10-02 10:35:00,43.13,43.25,43.07,43.07,21400.0,29.6665,29.749,29.6252,29.6252,21400.0
2009-10-02 10:40:00,43.05,43.14,42.99,43.1,34000.0,29.6114,29.6733,29.5702,29.6458,34000.0
2009-10-02 10:45:00,43.1,43.11,42.81,42.81,27600.0,29.6458,29.6527,29.4464,29.4464,27600.0
2009-10-02 10:50:00,42.83,42.89,42.65,42.7,49400.0,29.4601,29.5014,29.3363,29.3707,49400.0
2009-10-02 10:55:00,42.72,42.85,42.69,42.78,16400.0,29.3845,29.4739,29.3638,29.4257,16400.0
2009-10-02 11:00:00,42.79,42.85,42.76,42.81,35200.0,29.4326,29.4739,29.412,29.4464,35200.0
2009-10-02 11:05:00,42.81,42.92,42.76,42.76,15600.0,29.4464,29.522,29.412,29.412,15600.0
2009-10-02 11:10:00,42.75,42.76,42.63,42.68,28000.0,29.4051,29.412,29.3226,29.3569,28000.0
2009-10-02 11:15:00,42.65,42.81,42.65,42.66,60000.0,29.3363,29.4464,29.3363,29.3432,60000.0
2009-10-02 11:20:00,42.66,42.69,42.59,42.62,26900.0,29.3432,29.3638,29.295,29.3157,26900.0
2009-10-02 11:25:00,42.63,42.63,42.52,42.54,23400.0,29.3226,29.3226,29.2469,29.2606,23400.0
2009-10-02 11:30:00,42.55,42.61,42.5,42.5,73100.0,29.2675,29.3088,29.2331,29.2331,73100.0
2009-10-02 11:35:00,42.5,42.51,42.4,42.44,43000.0,29.2331,29.24,29.1643,29.1919,43000.0
2009-10-02 11:40:00,42.42,42.42,42.29,42.35,29600.0,29.1781,29.1781,29.0887,29.13,29600.0
2009-10-02 11:45:00,42.34,42.37,42.28,42.36,25000.0,29.1231,29.1437,29.0818,29.1368,25000.0
2009-10-02 11:50:00,42.39,42.45,42.39,42.43,20400.0,29.1575,29.1987,29.1575,29.185,20400.0
2009-10-02 11:55:00,42.43,42.43,42.29,42.29,22700.0,29.185,29.185,29.0887,29.0887,22700.0
2009-10-02 12:00:00,42.31,42.43,42.31,42.38,24900.0,29.1024,29.185,29.1024,29.1506,24900.0
2009-10-02 12:05:00,42.38,42.48,42.32,42.38,33100.0,29.1506,29.2194,29.1093,29.1506,33100.0
2009-10-02 12:10:00,42.38,42.47,42.3,42.31,43800.0,29.1506,29.2125,29.0956,29.1024,43800.0
2009-10-02 12:15:00,42.34,42.51,42.32,42.51,28700.0,29.1231,29.24,29.1093,29.24,28700.0
2009-10-02 12:20:00,42.49,42.56,42.45,42.54,17300.0,29.2263,29.2744,29.1987,29.2606,17300.0
2009-10-02 12:25:00,42.55,42.66,42.52,42.61,29700.0,29.2675,29.3432,29.2469,29.3088,29700.0
2009-10-02 12:30:00,42.6,42.68,42.59,42.65,15700.0,29.3019,29.3569,29.295,29.3363,15700.0
2009-10-02 12:35:00,42.66,42.71,42.65,42.68,15200.0,29.3432,29.3776,29.3363,29.3569,15200.0
2009-10-02 12:40:00,42.68,42.74,42.51,42.51,26900.0,29.3569,29.3982,29.24,29.24,26900.0
2009-10-02 12:45:00,42.52,42.62,42.47,42.6,11600.0,29.2469,29.3157,29.2125,29.3019,11600.0
2009-10-02 12:50:00,42.59,42.64,42.55,42.58,13600.0,29.295,29.3294,29.2675,29.2882,13600.0
2009-10-02 12:55:00,42.59,42.67,42.57,42.67,24900.0,29.295,29.3501,29.2813,29.3501,24900.0
2009-10-02 13:00:00,42.67,42.76,42.66,42.67,34800.0,29.3501,29.412,29.3432,29.3501,34800.0
2009-10-02 13:05:00,42.66,42.68,42.65,42.66,12600.0,29.3432,29.3569,29.3363,29.3432,12600.0
2009-10-02 13:10:00,42.66,42.76,42.64,42.71,22900.0,29.3432,29.412,29.3294,29.3776,22900.0
2009-10-02 13:15:00,42.69,42.72,42.62,42.65,20600.0,29.3638,29.3845,29.3157,29.3363,20600.0
2009-10-02 13:20:00,42.65,42.7,42.63,42.7,13200.0,29.3363,29.3707,29.3226,29.3707,13200.0
2009-10-02 13:25:00,42.7,42.7,42.61,42.62,33000.0,29.3707,29.3707,29.3088,29.3157,33000.0
2009-10-02 13:30:00,42.63,42.63,42.57,42.57,37500.0,29.3226,29.3226,29.2813,29.2813,37500.0
2009-10-02 13:35:00,42.57,42.59,42.5,42.57,27900.0,29.2813,29.295,29.2331,29.2813,27900.0
2009-10-02 13:40:00,42.56,42.57,42.42,42.5,71300.0,29.2744,29.2813,29.1781,29.2331,71300.0
2009-10-02 13:45:00,42.5,42.55,42.44,42.54,31000.0,29.2331,29.2675,29.1919,29.2606,31000.0
2009-10-02 13:50:00,42.54,42.58,42.47,42.48,30800.0,29.2606,29.2882,29.2125,29.2194,30800.0
2009-10-02 13:55:00,42.49,42.54,42.4,42.4,27800.0,29.2263,29.2606,29.1643,29.1643,27800.0
2009-10-02 14:00:00,42.43,42.45,42.35,42.45,41500.0,29.185,29.1987,29.13,29.1987,41500.0
2009-10-02 14:05:00,42.45,42.52,42.44,42.49,9500.0,29.1987,29.2469,29.1919,29.2263,9500.0
2009-10-02 14:10:00,42.5,42.52,42.43,42.44,14500.0,29.2331,29.2469,29.185,29.1919,14500.0
2009-10-02 14:15:00,42.45,42.62,42.45,42.6,17000.0,29.1987,29.3157,29.1987,29.3019,17000.0
2009-10-02 14:20:00,42.61,42.64,42.52,42.62,47400.0,29.3088,29.3294,29.2469,29.3157,47400.0
2009-10-02 14:25:00,42.63,42.78,42.62,42.76,34400.0,29.3226,29.4257,29.3157,29.412,34400.0
2009-10-02 14:30:00,42.78,42.9,42.78,42.88,45300.0,29.4257,29.5083,29.4257,29.4945,45300.0
2009-10-02 14:35:00,42.9,42.93,42.87,42.9,15500.0,29.5083,29.5289,29.4876,29.5083,15500.0
2009-10-02 14:40:00,42.88,42.9,42.82,42.84,12100.0,29.4945,29.5083,29.4532,29.467,12100.0
2009-10-02 14:45:00,42.84,42.85,42.82,42.84,9000.0,29.467,29.4739,29.4532,29.467,9000.0
2009-10-02 14:50:00,42.84,42.91,42.81,42.81,8900.0,29.467,29.5151,29.4464,29.4464,8900.0
2009-10-02 14:55:00,42.83,42.86,42.76,42.82,19000.0,29.4601,29.4808,29.412,29.4532,19000.0
2009-10-02 15:00:00,42.82,42.82,42.7,42.73,18300.0,29.4532,29.4532,29.3707,29.3913,18300.0
2009-10-02 15:05:00,42.72,42.81,42.69,42.78,19400.0,29.3845,29.4464,29.3638,29.4257,19400.0
2009-10-02 15:10:00,42.77,42.79,42.73,42.74,15100.0,29.4188,29.4326,29.3913,29.3982,15100.0
2009-10-02 15:15:00,42.74,42.76,42.65,42.66,16600.0,29.3982,29.412,29.3363,29.3432,16600.0
2009-10-02 15:20:00,42.66,42.73,42.66,42.7,20800.0,29.3432,29.3913,29.3432,29.3707,20800.0
2009-10-02 15:25:00,42.69,42.73,42.65,42.65,23700.0,29.3638,29.3913,29.3363,29.3363,23700.0
2009-10-02 15:30:00,42.65,42.76,42.65,42.69,30500.0,29.3363,29.412,29.3363,29.3638,30500.0
2009-10-02 15:35:00,42.68,42.7,42.62,42.65,37600.0,29.3569,29.3707,29.3157,29.3363,37600.0
2009-10-02 15:40:00,42.64,42.67,42.63,42.64,25000.0,29.3294,29.3501,29.3226,29.3294,25000.0
2009-10-02 15:45:00,42.63,42.72,42.61,42.61,42300.0,29.3226,29.3845,29.3088,29.3088,42300.0
2009-10-02 15:50:00,42.6,42.63,42.39,42.49,139300.0,29.3019,29.3226,29.1575,29.2263,139300.0
2009-10-02 15:55:00,42.49,42.54,42.4,42.53,249300.0,29.2263,29.2606,29.1643,29.2538,249300.0
2009-10-05 09:30:00,42.94,42.97,42.57,42.91,30000.0,29.5358,29.5564,29.2813,29.5151,30000.0
2009-10-05 09:35:00,42.93,43.22,42.79,43.15,57800.0,29.5289,29.7284,29.4326,29.6802,57800.0
2009-10-05 09:40:00,43.15,43.6,43.15,43.37,31800.0,29.6802,29.9898,29.6802,29.8316,31800.0
2009-10-05 09:45:00,43.35,43.49,43.3,43.34,17800.0,29.8178,29.9141,29.7834,29.8109,17800.0
2009-10-05 09:50:00,43.33,43.58,43.33,43.58,20900.0,29.804,29.976,29.804,29.976,20900.0
2009-10-05 09:55:00,43.6,43.64,43.38,43.38,39000.0,29.9898,30.0173,29.8384,29.8384,39000.0
2009-10-05 10:00:00,43.44,43.78,43.29,43.31,63600.0,29.8797,30.1136,29.7765,29.7903,63600.0
2009-10-05 10:05:00,43.3,43.36,42.91,43.02,51800.0,29.7834,29.8247,29.5151,29.5908,51800.0
2009-10-05 10:10:00,43.08,43.15,42.82,42.99,42400.0,29.6321,29.6802,29.4532,29.5702,42400.0
2009-10-05 10:15:00,42.99,43.27,42.86,43.26,37800.0,29.5702,29.7628,29.4808,29.7559,37800.0
2009-10-05 10:20:00,43.28,43.34,43.17,43.29,26100.0,29.7696,29.8109,29.694,29.7765,26100.0
2009-10-05 10:25:00,43.3,43.36,43.14,43.35,21500.0,29.7834,29.8247,29.6733,29.8178,21500.0
2009-10-05 10:30:00,43.37,43.46,43.22,43.22,17600.0,29.8316,29.8935,29.7284,29.7284,17600.0
2009-10-05 10:35:00,43.19,43.35,43.13,43.35,15100.0,29.7077,29.8178,29.6665,29.8178,15100.0
2009-10-05 10:40:00,43.34,43.35,43.2,43.29,10200.0,29.8109,29.8178,29.7146,29.7765,10200.0
2009-10-05 10:45:00,43.3,43.32,43.2,43.27,15800.0,29.7834,29.7972,29.7146,29.7628,15800.0
2009-10-05 10:50:00,43.24,43.29,43.16,43.29,29400.0,29.7421,29.7765,29.6871,29.7765,29400.0
2009-10-05 10:55:00,43.26,43.52,43.24,43.48,35100.0,29.7559,29.9347,29.7421,29.9072,35100.0
2009-10-05 11:00:00,43.51,43.58,43.37,43.42,16600.0,29.9278,29.976,29.8316,29.8659,16600.0
2009-10-05 11:05:00,43.4,43.57,43.4,43.41,20800.0,29.8522,29.9691,29.8522,29.8591,20800.0
2009-10-05 11:10:00,43.42,43.51,43.38,43.46,35600.0,29.8659,29.9278,29.8384,29.8935,35600.0
2009-10-05 11:15:00,43.46,43.51,43.32,43.37,20200.0,29.8935,29.9278,29.7972,29.8316,20200.0
2009-10-05 11:20:00,43.4,43.41,43.34,43.39,13500.0,29.8522,29.8591,29.8109,29.8453,13500.0
2009-10-05 11:25:00,43.39,43.4,43.26,43.33,32800.0,29.8453,29.8522,29.7559,29.804,32800.0
2009-10-05 11:30:00,43.31,43.46,43.26,43.33,19400.0,29.7903,29.8935,29.7559,29.804,19400.0
2009-10-05 11:35:00,43.33,43.34,43.13,43.17,29200.0,29.804,29.8109,29.6665,29.694,29200.0
2009-10-05 11:40:00,43.18,43.28,43.15,43.25,39200.0,29.7009,29.7696,29.6802,29.749,39200.0
2009-10-05 11:45:00,43.24,43.35,43.2,43.35,32600.0,29.7421,29.8178,29.7146,29.8178,32600.0
2009-10-05 11:50:00,43.36,43.56,43.36,43.5,24600.0,29.8247,29.9622,29.8247,29.921,24600.0
2009-10-05 11:55:00,43.51,43.67,43.47,43.48,36900.0,29.9278,30.0379,29.9003,29.9072,36900.0
2009-10-05 12:00:00,43.5,43.57,43.49,43.5,18200.0,29.921,29.9691,29.9141,29.921,18200.0
2009-10-05 12:05:00,43.52,43.54,43.46,43.5,8000.0,29.9347,29.9485,29.8935,29.921,8000.0
2009-10-05 12:10:00,43.5,43.54,43.47,43.54,5200.0,29.921,29.9485,29.9003,29.9485,5200.0
2009-10-05 12:15:00,43.57,43.6,43.5,43.54,9400.0,29.9691,29.9898,29.921,29.9485,9400.0
2009-10-05 12:20:00,43.52,43.58,43.48,43.58,37600.0,29.9347,29.976,29.9072,29.976,37600.0
2009-10-05 12:25:00,43.59,43.59,43.37,43.39,39500.0,29.9829,29.9829,29.8316,29.8453,39500.0
2009-10-05 12:30:00,43.38,43.57,43.38,43.57,11200.0,29.8384,29.9691,29.8384,29.9691,11200.0
2009-10-05 12:35:00,43.58,43.6,43.5,43.51,6100.0,29.976,29.9898,29.921,29.9278,6100.0
2009-10-05 12:40:00,43.54,43.63,43.53,43.63,19600.0,29.9485,30.0104,29.9416,30.0104,19600.0
2009-10-05 12:45:00,43.61,43.75,43.59,43.67,17500.0,29.9966,30.0929,29.9829,30.0379,17500.0
2009-10-05 12:50:00,43.67,43.69,43.63,43.68,5100.0,30.0379,30.0517,30.0104,30.0448,5100.0
2009-10-05 12:55:00,43.69,43.69,43.57,43.65,8800.0,30.0517,30.0517,29.9691,30.0241,8800.0
2009-10-05 13:00:00,43.65,43.69,43.59,43.62,12400.0,30.0241,30.0517,29.9829,30.0035,12400.0
2009-10-05 13:05:00,43.6,43.61,43.57,43.57,4100.0,29.9898,29.9966,29.9691,29.9691,4100.0
2009-10-05 13:10:00,43.58,43.63,43.51,43.56,14200.0,29.976,30.0104,29.9278,29.9622,14200.0
2009-10-05 13:15:00,43.56,43.57,43.47,43.48,7700.0,29.9622,29.9691,29.9003,29.9072,7700.0
2009-10-05 13:20:00,43.49,43.57,43.49,43.5,13900.0,29.9141,29.9691,29.9141,29.921,13900.0
2009-10-05 13:25:00,43.5,43.54,43.47,43.53,6800.0,29.921,29.9485,29.9003,29.9416,6800.0
2009-10-05 13:30:00,43.53,43.55,43.44,43.46,6800.0,29.9416,29.9554,29.8797,29.8935,6800.0
2009-10-05 13:35:00,43.5,43.51,43.44,43.46,4100.0,29.921,29.9278,29.8797,29.8935,4100.0
2009-10-05 13:40:00,43.46,43.53,43.46,43.47,13900.0,29.8935,29.9416,29.8935,29.9003,13900.0
2009-10-05 13:45:00,43.46,43.53,43.43,43.51,14300.0,29.8935,29.9416,29.8728,29.9278,14300.0
2009-10-05 13:50:00,43.52,43.55,43.5,43.54,9400.0,29.9347,29.9554,29.921,29.9485,9400.0
2009-10-05 13:55:00,43.54,43.59,43.51,43.57,12000.0,29.9485,29.9829,29.9278,29.9691,12000.0
2009-10-05 14:00:00,43.58,43.63,43.57,43.63,8400.0,29.976,30.0104,29.9691,30.0104,8400.0
2009-10-05 14:05:00,43.61,43.69,43.61,43.66,29500.0,29.9966,30.0517,29.9966,30.031,29500.0
2009-10-05 14:10:00,43.65,43.69,43.65,43.67,37200.0,30.0241,30.0517,30.0241,30.0379,37200.0
2009-10-05 14:15:00,43.67,43.75,43.65,43.7,40700.0,30.0379,30.0929,30.0241,30.0585,40700.0
2009-10-05 14:20:00,43.7,43.72,43.65,43.67,40600.0,30.0585,30.0723,30.0241,30.0379,40600.0
2009-10-05 14:25:00,43.69,43.75,43.67,43.72,19800.0,30.0517,30.0929,30.0379,30.0723,19800.0
2009-10-05 14:30:00,43.71,43.81,43.71,43.81,20700.0,30.0654,30.1342,30.0654,30.1342,20700.0
2009-10-05 14:35:00,43.8,43.93,43.8,43.91,50200.0,30.1273,30.2167,30.1273,30.203,50200.0
2009-10-05 14:40:00,43.91,44.0,43.89,43.99,25400.0,30.203,30.2649,30.1892,30.258,25400.0
2009-10-05 14:45:00,44.0,44.07,43.97,44.03,19700.0,30.2649,30.313,30.2443,30.2855,19700.0
2009-10-05 14:50:00,44.02,44.06,43.98,44.05,28100.0,30.2786,30.3062,30.2511,30.2993,28100.0
2009-10-05 14:55:00,44.05,44.11,43.94,43.94,21400.0,30.2993,30.3406,30.2236,30.2236,21400.0
2009-10-05 15:00:00,43.95,43.95,43.87,43.95,31500.0,30.2305,30.2305,30.1755,30.2305,31500.0
2009-10-05 15:05:00,43.93,43.95,43.9,43.95,26200.0,30.2167,30.2305,30.1961,30.2305,26200.0
2009-10-05 15:10:00,43.95,43.99,43.92,43.93,38400.0,30.2305,30.258,30.2099,30.2167,38400.0
2009-10-05 15:15:00,43.93,44.02,43.92,44.01,25300.0,30.2167,30.2786,30.2099,30.2718,25300.0
2009-10-05 15:20:00,44.01,44.01,43.94,43.94,20500.0,30.2718,30.2718,30.2236,30.2236,20500.0
2009-10-05 15:25:00,43.94,43.98,43.92,43.97,34300.0,30.2236,30.2511,30.2099,30.2443,34300.0
2009-10-05 15:30:00,43.97,43.99,43.93,43.95,30200.0,30.2443,30.258,30.2167,30.2305,30200.0
2009-10-05 15:35:00,43.95,44.02,43.94,44.0,36500.0,30.2305,30.2786,30.2236,30.2649,36500.0
2009-10-05 15:40:00,44.01,44.05,43.97,44.03,66000.0,30.2718,30.2993,30.2443,30.2855,66000.0
2009-10-05 15:45:00,44.03,44.13,43.99,44.13,70300.0,30.2855,30.3543,30.258,30.3543,70300.0
2009-10-05 15:50:00,44.12,44.13,44.02,44.09,116500.0,30.3474,30.3543,30.2786,30.3268,116500.0
2009-10-05 15:55:00,44.08,44.09,44.0,44.02,115300.0,30.3199,30.3268,30.2649,30.2786,115300.0
2009-10-06 09:30:00,44.7,44.95,44.38,44.95,53300.0,30.7464,30.9183,30.5263,30.9183,53300.0
2009-10-06 09:35:00,44.93,45.27,44.93,45.14,58700.0,30.9046,31.1384,30.9046,31.049,58700.0
2009-10-06 09:40:00,45.13,45.36,45.07,45.28,70000.0,31.0421,31.2004,31.0009,31.1453,70000.0
2009-10-06 09:45:00,45.29,45.38,44.89,44.89,18000.0,31.1522,31.2141,30.8771,30.8771,18000.0
2009-10-06 09:50:00,44.9,45.16,44.87,45.16,28600.0,30.8839,31.0628,30.8633,31.0628,28600.0
2009-10-06 09:55:00,45.17,45.26,44.98,45.0,24400.0,31.0697,31.1316,30.939,30.9527,24400.0
2009-10-06 10:00:00,45.01,45.08,44.98,45.01,33100.0,30.9596,31.0078,30.939,30.9596,33100.0
2009-10-06 10:05:00,45.04,45.1,44.88,44.94,18600.0,30.9802,31.0215,30.8702,30.9115,18600.0
2009-10-06 10:10:00,44.94,45.01,44.86,44.88,19100.0,30.9115,30.9596,30.8564,30.8702,19100.0
2009-10-06 10:15:00,44.89,44.91,44.71,44.74,22200.0,30.8771,30.8908,30.7533,30.7739,22200.0
2009-10-06 10:20:00,44.75,44.82,44.67,44.8,20600.0,30.7808,30.8289,30.7257,30.8152,20600.0
2009-10-06 10:25:00,44.8,44.81,44.73,44.75,30000.0,30.8152,30.822,30.767,30.7808,30000.0
2009-10-06 10:30:00,44.75,44.85,44.72,44.81,25200.0,30.7808,30.8496,30.7601,30.822,25200.0
2009-10-06 10:35:00,44.82,44.93,44.8,44.9,22800.0,30.8289,30.9046,30.8152,30.8839,22800.0
2009-10-06 10:40:00,44.9,45.14,44.9,45.05,49900.0,30.8839,31.049,30.8839,30.9871,49900.0
2009-10-06 10:45:00,45.03,45.14,45.0,45.11,18100.0,30.9734,31.049,30.9527,31.0284,18100.0
2009-10-06 10:50:00,45.1,45.16,45.08,45.15,35300.0,31.0215,31.0628,31.0078,31.0559,35300.0
2009-10-06 10:55:00,45.14,45.19,45.14,45.16,24600.0,31.049,31.0834,31.049,31.0628,24600.0
2009-10-06 11:00:00,45.17,45.19,45.12,45.14,34000.0,31.0697,31.0834,31.0353,31.049,34000.0
2009-10-06 11:05:00,45.14,45.28,45.14,45.26,35400.0,31.049,31.1453,31.049,31.1316,35400.0
2009-10-06 11:10:00,45.26,45.31,45.19,45.19,21300.0,31.1316,31.166,31.0834,31.0834,21300.0
2009-10-06 11:15:00,45.19,45.25,45.17,45.19,20000.0,31.0834,31.1247,31.0697,31.0834,20000.0
2009-10-06 11:20:00,45.19,45.22,45.14,45.2,14100.0,31.0834,31.1041,31.049,31.0903,14100.0
2009-10-06 11:25:00,45.2,45.21,45.16,45.17,12100.0,31.0903,31.0972,31.0628,31.0697,12100.0
2009-10-06 11:30:00,45.18,45.19,45.14,45.19,14900.0,31.0765,31.0834,31.049,31.0834,14900.0
2009-10-06 11:35:00,45.18,45.19,45.15,45.19,11200.0,31.0765,31.0834,31.0559,31.0834,11200.0
2009-10-06 11:40:00,45.19,45.22,45.17,45.2,53500.0,31.0834,31.1041,31.0697,31.0903,53500.0
2009-10-06 11:45:00,45.21,45.25,45.19,45.19,23000.0,31.0972,31.1247,31.0834,31.0834,23000.0
2009-10-06 11:50:00,45.19,45.19,45.0,45.04,33800.0,31.0834,31.0834,30.9527,30.9802,33800.0
2009-10-06 11:55:00,45.02,45.04,44.98,44.99,4600.0,30.9665,30.9802,30.939,30.9459,4600.0
2009-10-06 12:00:00,44.99,45.0,44.97,45.0,12100.0,30.9459,30.9527,30.9321,30.9527,12100.0
2009-10-06 12:05:00,44.99,45.01,44.99,45.0,12100.0,30.9459,30.9596,30.9459,30.9527,12100.0
2009-10-06 12:10:00,45.01,45.01,45.0,45.01,14300.0,30.9596,30.9596,30.9527,30.9596,14300.0
2009-10-06 12:15:00,45.01,45.07,45.0,45.05,18900.0,30.9596,31.0009,30.9527,30.9871,18900.0
2009-10-06 12:20:00,45.06,45.09,45.02,45.07,21900.0,30.994,31.0146,30.9665,31.0009,21900.0
2009-10-06 12:25:00,45.07,45.07,45.0,45.02,21300.0,31.0009,31.0009,30.9527,30.9665,21300.0
2009-10-06 12:30:00,45.01,45.09,45.01,45.06,10900.0,30.9596,31.0146,30.9596,30.994,10900.0
2009-10-06 12:35:00,45.09,45.1,45.05,45.05,9200.0,31.0146,31.0215,30.9871,30.9871,9200.0
2009-10-06 12:40:00,45.04,45.12,45.04,45.1,22500.0,30.9802,31.0353,30.9802,31.0215,22500.0
2009-10-06 12:45:00,45.07,45.08,44.91,44.92,29100.0,31.0009,31.0078,30.8908,30.8977,29100.0
2009-10-06 12:50:00,44.92,44.95,44.79,44.91,49100.0,30.8977,30.9183,30.8083,30.8908,49100.0
2009-10-06 12:55:00,44.92,44.95,44.85,44.85,40500.0,30.8977,30.9183,30.8496,30.8496,40500.0
2009-10-06 13:00:00,44.85,44.85,44.73,44.82,19000.0,30.8496,30.8496,30.767,30.8289,19000.0
2009-10-06 13:05:00,44.83,44.85,44.65,44.8,14800.0,30.8358,30.8496,30.712,30.8152,14800.0
2009-10-06 13:10:00,44.79,44.83,44.78,44.82,10600.0,30.8083,30.8358,30.8014,30.8289,10600.0
2009-10-06 13:15:00,44.79,44.89,44.74,44.87,21400.0,30.8083,30.8771,30.7739,30.8633,21400.0
2009-10-06 13:20:00,44.89,44.92,44.84,44.89,29900.0,30.8771,30.8977,30.8427,30.8771,29900.0
2009-10-06 13:25:00,44.9,44.96,44.89,44.94,15100.0,30.8839,30.9252,30.8771,30.9115,15100.0
2009-10-06 13:30:00,44.93,44.96,44.86,44.92,25900.0,30.9046,30.9252,30.8564,30.8977,25900.0
2009-10-06 13:35:00,44.93,44.96,44.89,44.9,12300.0,30.9046,30.9252,30.8771,30.8839,12300.0
2009-10-06 13:40:00,44.9,44.9,44.69,44.77,22600.0,30.8839,30.8839,30.7395,30.7945,22600.0
2009-10-06 13:45:00,44.76,44.78,44.7,44.73,12400.0,30.7876,30.8014,30.7464,30.767,12400.0
2009-10-06 13:50:00,44.73,44.73,44.61,44.65,74700.0,30.767,30.767,30.6845,30.712,74700.0
2009-10-06 13:55:00,44.65,44.86,44.65,44.77,75700.0,30.712,30.8564,30.712,30.7945,75700.0
2009-10-06 14:00:00,44.77,44.81,44.61,44.61,27500.0,30.7945,30.822,30.6845,30.6845,27500.0
2009-10-06 14:05:00,44.61,44.69,44.56,44.67,30400.0,30.6845,30.7395,30.6501,30.7257,30400.0
2009-10-06 14:10:00,44.65,44.79,44.59,44.76,20500.0,30.712,30.8083,30.6707,30.7876,20500.0
2009-10-06 14:15:00,44.73,44.8,44.68,44.72,29500.0,30.767,30.8152,30.7326,30.7601,29500.0
2009-10-06 14:20:00,44.73,44.78,44.44,44.49,49200.0,30.767,30.8014,30.5675,30.6019,49200.0
2009-10-06 14:25:00,44.49,44.52,44.35,44.43,31600.0,30.6019,30.6226,30.5056,30.5607,31600.0
2009-10-06 14:30:00,44.42,44.53,44.35,44.48,38400.0,30.5538,30.6294,30.5056,30.5951,38400.0
2009-10-06 14:35:00,44.48,44.57,44.41,44.57,53900.0,30.5951,30.657,30.5469,30.657,53900.0
2009-10-06 14:40:00,44.56,44.61,44.54,44.58,32200.0,30.6501,30.6845,30.6363,30.6638,32200.0
2009-10-06 14:45:00,44.58,44.69,44.56,44.65,27200.0,30.6638,30.7395,30.6501,30.712,27200.0
2009-10-06 14:50:00,44.65,44.78,44.64,44.78,32000.0,30.712,30.8014,30.7051,30.8014,32000.0
2009-10-06 14:55:00,44.77,44.81,44.77,44.8,57300.0,30.7945,30.822,30.7945,30.8152,57300.0
2009-10-06 15:00:00,44.8,44.81,44.74,44.74,46900.0,30.8152,30.822,30.7739,30.7739,46900.0
2009-10-06 15:05:00,44.76,44.91,44.75,44.82,78200.0,30.7876,30.8908,30.7808,30.8289,78200.0
2009-10-06 15:10:00,44.84,45.0,44.82,44.94,64400.0,30.8427,30.9527,30.8289,30.9115,64400.0
2009-10-06 15:15:00,44.94,45.04,44.92,44.95,69700.0,30.9115,30.9802,30.8977,30.9183,69700.0
2009-10-06 15:20:00,44.94,45.0,44.88,44.96,55500.0,30.9115,30.9527,30.8702,30.9252,55500.0
2009-10-06 15:25:00,44.95,45.0,44.93,44.95,50500.0,30.9183,30.9527,30.9046,30.9183,50500.0
2009-10-06 15:30:00,44.94,45.03,44.93,44.99,66400.0,30.9115,30.9734,30.9046,30.9459,66400.0
2009-10-06 15:35:00,44.99,44.99,44.88,44.92,54400.0,30.9459,30.9459,30.8702,30.8977,54400.0
2009-10-06 15:40:00,44.92,44.92,44.74,44.78,62800.0,30.8977,30.8977,30.7739,30.8014,62800.0
2009-10-06 15:45:00,44.78,44.8,44.68,44.78,71300.0,30.8014,30.8152,30.7326,30.8014,71300.0
2009-10-06 15:50:00,44.78,44.82,44.77,44.82,93500.0,30.8014,30.8289,30.7945,30.8289,93500.0
2009-10-06 15:55:00,44.81,44.89,44.77,44.89,165900.0,30.822,30.8771,30.7945,30.8771,165900.0
2009-10-07 09:30:00,44.66,44.84,44.38,44.55,35900.0,30.7189,30.8427,30.5263,30.6432,35900.0
2009-10-07 09:35:00,44.58,45.32,44.57,45.24,32200.0,30.6638,31.1728,30.657,31.1178,32200.0
2009-10-07 09:40:00,45.24,45.28,45.0,45.06,52200.0,31.1178,31.1453,30.9527,30.994,52200.0
2009-10-07 09:45:00,45.09,45.14,44.87,45.01,49200.0,31.0146,31.049,30.8633,30.9596,49200.0
2009-10-07 09:50:00,45.04,45.23,44.87,44.95,53700.0,30.9802,31.1109,30.8633,30.9183,53700.0
2009-10-07 09:55:00,44.9,45.12,44.88,45.05,30200.0,30.8839,31.0353,30.8702,30.9871,30200.0
2009-10-07 10:00:00,45.06,45.13,44.94,45.08,45300.0,30.994,31.0421,30.9115,31.0078,45300.0
2009-10-07 10:05:00,45.08,45.09,45.04,45.07,12200.0,31.0078,31.0146,30.9802,31.0009,12200.0
2009-10-07 10:10:00,45.11,45.16,45.07,45.13,20100.0,31.0284,31.0628,31.0009,31.0421,20100.0
2009-10-07 10:15:00,45.13,45.33,45.11,45.26,20100.0,31.0421,31.1797,31.0284,31.1316,20100.0
2009-10-07 10:20:00,45.28,45.3,45.15,45.19,38000.0,31.1453,31.1591,31.0559,31.0834,38000.0
2009-10-07 10:25:00,45.19,45.25,45.17,45.23,61800.0,31.0834,31.1247,31.0697,31.1109,61800.0
2009-10-07 10:30:00,45.22,45.22,44.91,45.0,92800.0,31.1041,31.1041,30.8908,30.9527,92800.0
2009-10-07 10:35:00,45.0,45.13,44.99,45.05,35800.0,30.9527,31.0421,30.9459,30.9871,35800.0
2009-10-07 10:40:00,45.05,45.12,44.99,45.03,32500.0,30.9871,31.0353,30.9459,30.9734,32500.0
2009-10-07 10:45:00,45.01,45.09,45.0,45.06,37900.0,30.9596,31.0146,30.9527,30.994,37900.0
2009-10-07 10:50:00,45.05,45.1,45.01,45.07,67800.0,30.9871,31.0215,30.9596,31.0009,67800.0
2009-10-07 10:55:00,45.05,45.06,45.0,45.03,25600.0,30.9871,30.994,30.9527,30.9734,25600.0
2009-10-07 11:00:00,45.04,45.28,45.04,45.23,12900.0,30.9802,31.1453,30.9802,31.1109,12900.0
2009-10-07 11:05:00,45.25,45.27,45.19,45.2,10300.0,31.1247,31.1384,31.0834,31.0903,10300.0
2009-10-07 11:10:00,45.19,45.21,45.14,45.16,10600.0,31.0834,31.0972,31.049,31.0628,10600.0
2009-10-07 11:15:00,45.14,45.16,45.08,45.13,7500.0,31.049,31.0628,31.0078,31.0421,7500.0
2009-10-07 11:20:00,45.12,45.16,45.09,45.11,7100.0,31.0353,31.0628,31.0146,31.0284,7100.0
2009-10-07 11:25:00,45.1,45.11,45.0,45.01,13200.0,31.0215,31.0284,30.9527,30.9596,13200.0
2009-10-07 11:30:00,45.01,45.04,44.96,45.01,16500.0,30.9596,30.9802,30.9252,30.9596,16500.0
2009-10-07 11:35:00,44.99,45.03,44.96,44.97,32700.0,30.9459,30.9734,30.9252,30.9321,32700.0
2009-10-07 11:40:00,44.99,44.99,44.82,44.88,56000.0,30.9459,30.9459,30.8289,30.8702,56000.0
2009-10-07 11:45:00,44.88,44.92,44.76,44.89,50600.0,30.8702,30.8977,30.7876,30.8771,50600.0
2009-10-07 11:50:00,44.89,44.89,44.77,44.84,39500.0,30.8771,30.8771,30.7945,30.8427,39500.0
2009-10-07 11:55:00,44.82,44.88,44.78,44.83,39700.0,30.8289,30.8702,30.8014,30.8358,39700.0
2009-10-07 12:00:00,44.83,44.97,44.83,44.92,23100.0,30.8358,30.9321,30.8358,30.8977,23100.0
2009-10-07 12:05:00,44.9,44.94,44.9,44.92,23500.0,30.8839,30.9115,30.8839,30.8977,23500.0
2009-10-07 12:10:00,44.92,44.98,44.86,44.94,23000.0,30.8977,30.939,30.8564,30.9115,23000.0
2009-10-07 12:15:00,44.96,45.02,44.95,45.0,8700.0,30.9252,30.9665,30.9183,30.9527,8700.0
2009-10-07 12:20:00,45.02,45.02,44.95,44.95,24200.0,30.9665,30.9665,30.9183,30.9183,24200.0
2009-10-07 12:25:00,44.99,45.0,44.93,44.94,15500.0,30.9459,30.9527,30.9046,30.9115,15500.0
2009-10-07 12:30:00,44.93,44.97,44.89,44.97,20500.0,30.9046,30.9321,30.8771,30.9321,20500.0
2009-10-07 12:35:00,44.96,45.02,44.94,44.96,23200.0,30.9252,30.9665,30.9115,30.9252,23200.0
2009-10-07 12:40:00,44.96,45.01,44.94,44.97,9200.0,30.9252,30.9596,30.9115,30.9321,9200.0
2009-10-07 12:45:00,44.99,45.06,44.96,45.05,8100.0,30.9459,30.994,30.9252,30.9871,8100.0
2009-10-07 12:50:00,45.06,45.16,45.05,45.12,9700.0,30.994,31.0628,30.9871,31.0353,9700.0
2009-10-07 12:55:00,45.12,45.14,45.09,45.11,14500.0,31.0353,31.049,31.0146,31.0284,14500.0
2009-10-07 13:00:00,45.12,45.14,44.98,45.02,17500.0,31.0353,31.049,30.939,30.9665,17500.0
2009-10-07 13:05:00,45.02,45.04,44.97,44.99,48900.0,30.9665,30.9802,30.9321,30.9459,48900.0
2009-10-07 13:10:00,44.99,45.06,44.99,45.03,12600.0,30.9459,30.994,30.9459,30.9734,12600.0
2009-10-07 13:15:00,45.01,45.07,45.01,45.07,14400.0,30.9596,31.0009,30.9596,31.0009,14400.0
2009-10-07 13:20:00,45.09,45.11,45.02,45.04,10500.0,31.0146,31.0284,30.9665,30.9802,10500.0
2009-10-07 13:25:00,45.05,45.12,45.04,45.1,26800.0,30.9871,31.0353,30.9802,31.0215,26800.0
2009-10-07 13:30:00,45.11,45.11,45.0,45.01,21400.0,31.0284,31.0284,30.9527,30.9596,21400.0
2009-10-07 13:35:00,45.01,45.06,45.0,45.03,4900.0,30.9596,30.994,30.9527,30.9734,4900.0
2009-10-07 13:40:00,45.04,45.05,44.97,44.99,20100.0,30.9802,30.9871,30.9321,30.9459,20100.0
2009-10-07 13:45:00,45.0,45.02,44.99,45.01,39000.0,30.9527,30.9665,30.9459,30.9596,39000.0
2009-10-07 13:50:00,45.0,45.03,44.99,45.03,17700.0,30.9527,30.9734,30.9459,30.9734,17700.0
2009-10-07 13:55:00,45.02,45.07,44.98,45.05,31100.0,30.9665,31.0009,30.939,30.9871,31100.0
2009-10-07 14:00:00,45.06,45.07,45.02,45.03,25900.0,30.994,31.0009,30.9665,30.9734,25900.0
2009-10-07 14:05:00,45.03,45.06,45.01,45.04,22900.0,30.9734,30.994,30.9596,30.9802,22900.0
2009-10-07 14:10:00,45.04,45.05,44.98,45.03,32700.0,30.9802,30.9871,30.939,30.9734,32700.0
2009-10-07 14:15:00,45.04,45.09,45.01,45.06,20900.0,30.9802,31.0146,30.9596,30.994,20900.0
2009-10-07 14:20:00,45.07,45.12,45.02,45.05,42700.0,31.0009,31.0353,30.9665,30.9871,42700.0
2009-10-07 14:25:00,45.03,45.1,45.0,45.06,13500.0,30.9734,31.0215,30.9527,30.994,13500.0
2009-10-07 14:30:00,45.07,45.09,45.03,45.05,13900.0,31.0009,31.0146,30.9734,30.9871,13900.0
2009-10-07 14:35:00,45.06,45.16,45.04,45.14,40600.0,30.994,31.0628,30.9802,31.049,40600.0
2009-10-07 14:40:00,45.13,45.13,45.05,45.08,17100.0,31.0421,31.0421,30.9871,31.0078,17100.0
2009-10-07 14:45:00,45.08,45.24,45.08,45.14,18300.0,31.0078,31.1178,31.0078,31.049,18300.0
2009-10-07 14:50:00,45.14,45.2,45.13,45.17,19800.0,31.049,31.0903,31.0421,31.0697,19800.0
2009-10-07 14:55:00,45.17,45.17,45.14,45.15,7300.0,31.0697,31.0697,31.049,31.0559,7300.0
2009-10-07 15:00:00,45.16,45.17,45.13,45.15,37500.0,31.0628,31.0697,31.0421,31.0559,37500.0
2009-10-07 15:05:00,45.15,45.21,45.13,45.21,23400.0,31.0559,31.0972,31.0421,31.0972,23400.0
2009-10-07 15:10:00,45.22,45.28,45.18,45.24,36400.0,31.1041,31.1453,31.0765,31.1178,36400.0
2009-10-07 15:15:00,45.24,45.25,45.17,45.22,24100.0,31.1178,31.1247,31.0697,31.1041,24100.0
2009-10-07 15:20:00,45.22,45.25,45.16,45.19,35900.0,31.1041,31.1247,31.0628,31.0834,35900.0
2009-10-07 15:25:00,45.18,45.37,45.18,45.28,54000.0,31.0765,31.2072,31.0765,31.1453,54000.0
2009-10-07 15:30:00,45.26,45.29,45.22,45.27,25800.0,31.1316,31.1522,31.1041,31.1384,25800.0
2009-10-07 15:35:00,45.28,45.34,45.27,45.29,29300.0,31.1453,31.1866,31.1384,31.1522,29300.0
2009-10-07 15:40:00,45.29,45.33,45.22,45.27,55100.0,31.1522,31.1797,31.1041,31.1384,55100.0
2009-10-07 15:45:00,45.29,45.37,45.29,45.35,46800.0,31.1522,31.2072,31.1522,31.1935,46800.0
2009-10-07 15:50:00,45.36,45.42,45.32,45.37,50800.0,31.2004,31.2416,31.1728,31.2072,50800.0
2009-10-07 15:55:00,45.36,45.45,45.32,45.38,79900.0,31.2004,31.2623,31.1728,31.2141,79900.0
2009-10-08 09:30:00,45.87,46.18,45.73,46.0,38200.0,31.5511,31.7644,31.4549,31.6406,38200.0
2009-10-08 09:35:00,46.02,46.55,46.02,46.45,51800.0,31.6543,32.0189,31.6543,31.9501,51800.0
2009-10-08 09:40:00,46.46,46.5,46.33,46.44,29800.0,31.957,31.9845,31.8676,31.9432,29800.0
2009-10-08 09:45:00,46.4,46.45,46.27,46.32,57600.0,31.9157,31.9501,31.8263,31.8607,57600.0
2009-10-08 09:50:00,46.28,46.28,46.03,46.13,33900.0,31.8332,31.8332,31.6612,31.73,33900.0
2009-10-08 09:55:00,46.13,46.21,46.0,46.2,38100.0,31.73,31.785,31.6406,31.7781,38100.0
2009-10-08 10:00:00,46.22,46.26,46.0,46.2,53200.0,31.7919,31.8194,31.6406,31.7781,53200.0
2009-10-08 10:05:00,46.2,46.2,45.99,46.15,60300.0,31.7781,31.7781,31.6337,31.7437,60300.0
2009-10-08 10:10:00,46.16,46.3,46.11,46.27,30900.0,31.7506,31.8469,31.7162,31.8263,30900.0
2009-10-08 10:15:00,46.23,46.34,46.17,46.3,95900.0,31.7988,31.8744,31.7575,31.8469,95900.0
2009-10-08 10:20:00,46.3,46.51,46.19,46.48,92200.0,31.8469,31.9914,31.7713,31.9707,92200.0
2009-10-08 10:25:00,46.49,46.49,46.34,46.45,55900.0,31.9776,31.9776,31.8744,31.9501,55900.0
2009-10-08 10:30:00,46.42,46.5,46.36,46.38,57500.0,31.9295,31.9845,31.8882,31.9019,57500.0
2009-10-08 10:35:00,46.38,46.55,46.35,46.5,33400.0,31.9019,32.0189,31.8813,31.9845,33400.0
2009-10-08 10:40:00,46.47,46.55,46.43,46.44,26000.0,31.9639,32.0189,31.9363,31.9432,26000.0
2009-10-08 10:45:00,46.47,46.6,46.47,46.56,25200.0,31.9639,32.0533,31.9639,32.0258,25200.0
2009-10-08 10:50:00,46.55,46.6,46.54,46.56,14600.0,32.0189,32.0533,32.012,32.0258,14600.0
2009-10-08 10:55:00,46.57,46.65,46.57,46.64,30900.0,32.0326,32.0877,32.0326,32.0808,30900.0
2009-10-08 11:00:00,46.61,46.76,46.6,46.75,54300.0,32.0601,32.1633,32.0533,32.1564,54300.0
2009-10-08 11:05:00,46.75,46.91,46.75,46.89,38800.0,32.1564,32.2665,32.1564,32.2527,38800.0
2009-10-08 11:10:00,46.9,47.0,46.89,46.93,85700.0,32.2596,32.3284,32.2527,32.2803,85700.0
2009-10-08 11:15:00,46.93,47.0,46.9,46.99,36000.0,32.2803,32.3284,32.2596,32.3215,36000.0
2009-10-08 11:20:00,47.0,47.21,46.95,47.19,46200.0,32.3284,32.4729,32.294,32.4591,46200.0
2009-10-08 11:25:00,47.19,47.2,47.07,47.12,21500.0,32.4591,32.466,32.3766,32.4109,21500.0
2009-10-08 11:30:00,47.14,47.24,47.13,47.24,18400.0,32.4247,32.4935,32.4178,32.4935,18400.0
2009-10-08 11:35:00,47.23,47.35,47.22,47.32,28000.0,32.4866,32.5691,32.4797,32.5485,28000.0
2009-10-08 11:40:00,47.32,47.37,47.21,47.21,46400.0,32.5485,32.5829,32.4729,32.4729,46400.0
2009-10-08 11:45:00,47.21,47.37,47.21,47.21,46200.0,32.4729,32.5829,32.4729,32.4729,46200.0
2009-10-08 11:50:00,47.21,47.22,47.09,47.19,54600.0,32.4729,32.4797,32.3903,32.4591,54600.0
2009-10-08 11:55:00,47.15,47.32,47.15,47.31,38000.0,32.4316,32.5485,32.4316,32.5416,38000.0
2009-10-08 12:00:00,47.3,47.34,47.26,47.3,24600.0,32.5348,32.5623,32.5072,32.5348,24600.0
2009-10-08 12:05:00,47.3,47.41,47.3,47.37,27400.0,32.5348,32.6104,32.5348,32.5829,27400.0
2009-10-08 12:10:00,47.39,47.44,47.33,47.33,21400.0,32.5967,32.6311,32.5554,32.5554,21400.0
2009-10-08 12:15:00,47.33,47.38,47.32,47.37,18400.0,32.5554,32.5898,32.5485,32.5829,18400.0
2009-10-08 12:20:00,47.38,47.47,47.35,47.46,29000.0,32.5898,32.6517,32.5691,32.6448,29000.0
2009-10-08 12:25:00,47.46,47.55,47.44,47.54,52800.0,32.6448,32.7067,32.6311,32.6998,52800.0
2009-10-08 12:30:00,47.52,47.6,47.43,47.43,29900.0,32.6861,32.7411,32.6242,32.6242,29900.0
2009-10-08 12:35:00,47.42,47.47,47.39,47.42,15800.0,32.6173,32.6517,32.5967,32.6173,15800.0
2009-10-08 12:40:00,47.42,47.46,47.4,47.43,20900.0,32.6173,32.6448,32.6035,32.6242,20900.0
2009-10-08 12:45:00,47.44,47.44,47.33,47.33,25200.0,32.6311,32.6311,32.5554,32.5554,25200.0
2009-10-08 12:50:00,47.34,47.36,47.32,47.35,12700.0,32.5623,32.576,32.5485,32.5691,12700.0
2009-10-08 12:55:00,47.34,47.35,47.3,47.33,14200.0,32.5623,32.5691,32.5348,32.5554,14200.0
2009-10-08 13:00:00,47.32,47.33,47.24,47.28,24900.0,32.5485,32.5554,32.4935,32.521,24900.0
2009-10-08 13:05:00,47.28,47.29,47.18,47.19,21200.0,32.521,32.5279,32.4522,32.4591,21200.0
2009-10-08 13:10:00,47.18,47.18,47.03,47.06,43600.0,32.4522,32.4522,32.349,32.3697,43600.0
2009-10-08 13:15:00,47.06,47.06,47.0,47.06,22500.0,32.3697,32.3697,32.3284,32.3697,22500.0
2009-10-08 13:20:00,47.06,47.13,46.99,47.02,48300.0,32.3697,32.4178,32.3215,32.3422,48300.0
2009-10-08 13:25:00,47.03,47.03,46.93,46.94,18300.0,32.349,32.349,32.2803,32.2871,18300.0
2009-10-08 13:30:00,46.96,47.0,46.8,46.84,17700.0,32.3009,32.3284,32.1908,32.2184,17700.0
2009-10-08 13:35:00,46.81,46.93,46.78,46.79,33300.0,32.1977,32.2803,32.1771,32.184,33300.0
2009-10-08 13:40:00,46.81,46.95,46.78,46.9,32900.0,32.1977,32.294,32.1771,32.2596,32900.0
2009-10-08 13:45:00,46.9,47.0,46.87,46.89,13200.0,32.2596,32.3284,32.239,32.2527,13200.0
2009-10-08 13:50:00,46.88,46.97,46.85,46.94,12000.0,32.2459,32.3078,32.2252,32.2871,12000.0
2009-10-08 13:55:00,46.94,47.06,46.93,47.02,17100.0,32.2871,32.3697,32.2803,32.3422,17100.0
2009-10-08 14:00:00,47.01,47.02,46.97,46.98,4400.0,32.3353,32.3422,32.3078,32.3146,4400.0
2009-10-08 14:05:00,46.98,47.02,46.96,46.99,10600.0,32.3146,32.3422,32.3009,32.3215,10600.0
2009-10-08 14:10:00,46.99,47.08,46.96,46.96,13000.0,32.3215,32.3834,32.3009,32.3009,13000.0
2009-10-08 14:15:00,46.93,47.02,46.86,46.9,17300.0,32.2803,32.3422,32.2321,32.2596,17300.0
2009-10-08 14:20:00,46.88,46.95,46.85,46.89,18100.0,32.2459,32.294,32.2252,32.2527,18100.0
2009-10-08 14:25:00,46.9,46.96,46.8,46.92,24100.0,32.2596,32.3009,32.1908,32.2734,24100.0
2009-10-08 14:30:00,46.95,47.04,46.9,47.0,20100.0,32.294,32.3559,32.2596,32.3284,20100.0
2009-10-08 14:35:00,47.0,47.03,46.96,47.02,10500.0,32.3284,32.349,32.3009,32.3422,10500.0
2009-10-08 14:40:00,47.0,47.01,46.87,46.94,31900.0,32.3284,32.3353,32.239,32.2871,31900.0
2009-10-08 14:45:00,46.94,47.08,46.94,47.06,34000.0,32.2871,32.3834,32.2871,32.3697,34000.0
2009-10-08 14:50:00,47.07,47.1,47.03,47.08,39300.0,32.3766,32.3972,32.349,32.3834,39300.0
2009-10-08 14:55:00,47.08,47.1,46.99,47.04,26100.0,32.3834,32.3972,32.3215,32.3559,26100.0
2009-10-08 15:00:00,47.04,47.21,47.02,47.2,36600.0,32.3559,32.4729,32.3422,32.466,36600.0
2009-10-08 15:05:00,47.2,47.25,47.16,47.2,23300.0,32.466,32.5004,32.4385,32.466,23300.0
2009-10-08 15:10:00,47.2,47.21,47.12,47.15,36400.0,32.466,32.4729,32.4109,32.4316,36400.0
2009-10-08 15:15:00,47.15,47.28,47.12,47.27,61400.0,32.4316,32.521,32.4109,32.5141,61400.0
2009-10-08 15:20:00,47.28,47.3,47.21,47.27,35700.0,32.521,32.5348,32.4729,32.5141,35700.0
2009-10-08 15:25:00,47.26,47.26,47.14,47.15,48300.0,32.5072,32.5072,32.4247,32.4316,48300.0
2009-10-08 15:30:00,47.14,47.18,47.06,47.07,52300.0,32.4247,32.4522,32.3697,32.3766,52300.0
2009-10-08 15:35:00,47.06,47.1,46.98,47.06,59700.0,32.3697,32.3972,32.3146,32.3697,59700.0
2009-10-08 15:40:00,47.04,47.1,46.98,46.98,70400.0,32.3559,32.3972,32.3146,32.3146,70400.0
2009-10-08 15:45:00,46.98,47.02,46.95,47.01,88400.0,32.3146,32.3422,32.294,32.3353,88400.0
2009-10-08 15:50:00,47.01,47.08,46.99,47.06,84200.0,32.3353,32.3834,32.3215,32.3697,84200.0
2009-10-08 15:55:00,47.06,47.09,47.0,47.09,165800.0,32.3697,32.3903,32.3284,32.3903,165800.0
2009-10-09 09:30:00,47.28,47.28,46.69,46.73,30000.0,32.521,32.521,32.1152,32.1427,30000.0
2009-10-09 09:35:00,46.7,46.89,46.63,46.84,34700.0,32.1221,32.2527,32.0739,32.2184,34700.0
2009-10-09 09:40:00,46.87,47.04,46.81,46.83,30200.0,32.239,32.3559,32.1977,32.2115,30200.0
2009-10-09 09:45:00,46.83,47.09,46.78,46.92,21600.0,32.2115,32.3903,32.1771,32.2734,21600.0
2009-10-09 09:50:00,46.94,47.17,46.92,47.05,30100.0,32.2871,32.4453,32.2734,32.3628,30100.0
2009-10-09 09:55:00,47.08,47.19,47.08,47.14,17400.0,32.3834,32.4591,32.3834,32.4247,17400.0
2009-10-09 10:00:00,47.17,47.23,47.12,47.13,28800.0,32.4453,32.4866,32.4109,32.4178,28800.0
2009-10-09 10:05:00,47.11,47.25,47.11,47.25,40100.0,32.4041,32.5004,32.4041,32.5004,40100.0
2009-10-09 10:10:00,47.25,47.34,47.2,47.25,55400.0,32.5004,32.5623,32.466,32.5004,55400.0
2009-10-09 10:15:00,47.25,47.37,47.22,47.31,58400.0,32.5004,32.5829,32.4797,32.5416,58400.0
2009-10-09 10:20:00,47.32,47.35,47.15,47.26,29400.0,32.5485,32.5691,32.4316,32.5072,29400.0
2009-10-09 10:25:00,47.25,47.36,47.2,47.26,59100.0,32.5004,32.576,32.466,32.5072,59100.0
2009-10-09 10:30:00,47.26,47.39,47.24,47.26,44400.0,32.5072,32.5967,32.4935,32.5072,44400.0
2009-10-09 10:35:00,47.26,47.33,47.17,47.29,45300.0,32.5072,32.5554,32.4453,32.5279,45300.0
2009-10-09 10:40:00,47.3,47.3,47.25,47.25,7800.0,32.5348,32.5348,32.5004,32.5004,7800.0
2009-10-09 10:45:00,47.25,47.28,47.19,47.28,22600.0,32.5004,32.521,32.4591,32.521,22600.0
2009-10-09 10:50:00,47.28,47.31,47.24,47.31,15400.0,32.521,32.5416,32.4935,32.5416,15400.0
2009-10-09 10:55:00,47.32,47.33,47.21,47.24,9600.0,32.5485,32.5554,32.4729,32.4935,9600.0
2009-10-09 11:00:00,47.24,47.27,47.16,47.26,23700.0,32.4935,32.5141,32.4385,32.5072,23700.0
2009-10-09 11:05:00,47.25,47.31,47.24,47.3,15800.0,32.5004,32.5416,32.4935,32.5348,15800.0
2009-10-09 11:10:00,47.31,47.34,47.2,47.22,11200.0,32.5416,32.5623,32.466,32.4797,11200.0
2009-10-09 11:15:00,47.25,47.28,47.2,47.24,16000.0,32.5004,32.521,32.466,32.4935,16000.0
2009-10-09 11:20:00,47.26,47.33,47.26,47.29,11600.0,32.5072,32.5554,32.5072,32.5279,11600.0
2009-10-09 11:25:00,47.28,47.37,47.28,47.32,11700.0,32.521,32.5829,32.521,32.5485,11700.0
2009-10-09 11:30:00,47.29,47.32,47.25,47.29,17800.0,32.5279,32.5485,32.5004,32.5279,17800.0
2009-10-09 11:35:00,47.3,47.33,47.21,47.26,14300.0,32.5348,32.5554,32.4729,32.5072,14300.0
2009-10-09 11:40:00,47.28,47.29,47.24,47.26,7200.0,32.521,32.5279,32.4935,32.5072,7200.0
2009-10-09 11:45:00,47.25,47.3,47.2,47.26,22600.0,32.5004,32.5348,32.466,32.5072,22600.0
2009-10-09 11:50:00,47.25,47.34,47.21,47.29,26200.0,32.5004,32.5623,32.4729,32.5279,26200.0
2009-10-09 11:55:00,47.28,47.29,47.22,47.25,19700.0,32.521,32.5279,32.4797,32.5004,19700.0
2009-10-09 12:00:00,47.25,47.32,47.22,47.24,51900.0,32.5004,32.5485,32.4797,32.4935,51900.0
2009-10-09 12:05:00,47.23,47.27,47.15,47.18,94900.0,32.4866,32.5141,32.4316,32.4522,94900.0
2009-10-09 12:10:00,47.17,47.18,47.02,47.05,32300.0,32.4453,32.4522,32.3422,32.3628,32300.0
2009-10-09 12:15:00,47.07,47.08,47.01,47.03,16700.0,32.3766,32.3834,32.3353,32.349,16700.0
2009-10-09 12:20:00,47.03,47.1,47.02,47.04,20500.0,32.349,32.3972,32.3422,32.3559,20500.0
2009-10-09 12:25:00,47.02,47.07,47.02,47.04,7000.0,32.3422,32.3766,32.3422,32.3559,7000.0
2009-10-09 12:30:00,47.05,47.1,47.02,47.09,24300.0,32.3628,32.3972,32.3422,32.3903,24300.0
2009-10-09 12:35:00,47.07,47.09,47.06,47.08,6400.0,32.3766,32.3903,32.3697,32.3834,6400.0
2009-10-09 12:40:00,47.08,47.11,47.06,47.1,14000.0,32.3834,32.4041,32.3697,32.3972,14000.0
2009-10-09 12:45:00,47.09,47.14,47.07,47.09,39100.0,32.3903,32.4247,32.3766,32.3903,39100.0
2009-10-09 12:50:00,47.09,47.1,47.07,47.1,19700.0,32.3903,32.3972,32.3766,32.3972,19700.0
2009-10-09 12:55:00,47.1,47.1,47.06,47.07,15500.0,32.3972,32.3972,32.3697,32.3766,15500.0
2009-10-09 13:00:00,47.08,47.1,47.06,47.08,20200.0,32.3834,32.3972,32.3697,32.3834,20200.0
2009-10-09 13:05:00,47.08,47.08,47.05,47.07,9300.0,32.3834,32.3834,32.3628,32.3766,9300.0
2009-10-09 13:10:00,47.08,47.09,47.03,47.04,13900.0,32.3834,32.3903,32.349,32.3559,13900.0
2009-10-09 13:15:00,47.06,47.1,47.04,47.09,21100.0,32.3697,32.3972,32.3559,32.3903,21100.0
2009-10-09 13:20:00,47.1,47.1,47.05,47.08,17900.0,32.3972,32.3972,32.3628,32.3834,17900.0
2009-10-09 13:25:00,47.1,47.12,47.1,47.11,8700.0,32.3972,32.4109,32.3972,32.4041,8700.0
2009-10-09 13:30:00,47.12,47.12,47.09,47.12,10800.0,32.4109,32.4109,32.3903,32.4109,10800.0
2009-10-09 13:35:00,47.11,47.14,47.1,47.11,14600.0,32.4041,32.4247,32.3972,32.4041,14600.0
2009-10-09 13:40:00,47.1,47.12,47.07,47.1,13000.0,32.3972,32.4109,32.3766,32.3972,13000.0
2009-10-09 13:45:00,47.09,47.13,47.05,47.11,39100.0,32.3903,32.4178,32.3628,32.4041,39100.0
2009-10-09 13:50:00,47.11,47.12,47.06,47.12,23700.0,32.4041,32.4109,32.3697,32.4109,23700.0
2009-10-09 13:55:00,47.13,47.16,47.12,47.14,21500.0,32.4178,32.4385,32.4109,32.4247,21500.0
2009-10-09 14:00:00,47.14,47.16,47.12,47.15,20500.0,32.4247,32.4385,32.4109,32.4316,20500.0
2009-10-09 14:05:00,47.15,47.16,47.11,47.11,15200.0,32.4316,32.4385,32.4041,32.4041,15200.0
2009-10-09 14:10:00,47.12,47.17,47.1,47.16,52100.0,32.4109,32.4453,32.3972,32.4385,52100.0
2009-10-09 14:15:00,47.16,47.2,47.15,47.18,40200.0,32.4385,32.466,32.4316,32.4522,40200.0
2009-10-09 14:20:00,47.18,47.22,47.14,47.15,29600.0,32.4522,32.4797,32.4247,32.4316,29600.0
2009-10-09 14:25:00,47.16,47.26,47.16,47.26,33800.0,32.4385,32.5072,32.4385,32.5072,33800.0
2009-10-09 14:30:00,47.26,47.29,47.23,47.26,17300.0,32.5072,32.5279,32.4866,32.5072,17300.0
2009-10-09 14:35:00,47.26,47.32,47.23,47.32,21200.0,32.5072,32.5485,32.4866,32.5485,21200.0
2009-10-09 14:40:00,47.3,47.31,47.25,47.29,19700.0,32.5348,32.5416,32.5004,32.5279,19700.0
2009-10-09 14:45:00,47.29,47.36,47.28,47.31,22800.0,32.5279,32.576,32.521,32.5416,22800.0
2009-10-09 14:50:00,47.32,47.38,47.31,47.38,8600.0,32.5485,32.5898,32.5416,32.5898,8600.0
2009-10-09 14:55:00,47.37,47.45,47.37,47.45,14200.0,32.5829,32.6379,32.5829,32.6379,14200.0
2009-10-09 15:00:00,47.44,47.5,47.41,47.46,37600.0,32.6311,32.6723,32.6104,32.6448,37600.0
2009-10-09 15:05:00,47.46,47.52,47.44,47.51,40500.0,32.6448,32.6861,32.6311,32.6792,40500.0
2009-10-09 15:10:00,47.5,47.55,47.45,47.46,25500.0,32.6723,32.7067,32.6379,32.6448,25500.0
2009-10-09 15:15:00,47.46,47.46,47.35,47.39,39700.0,32.6448,32.6448,32.5691,32.5967,39700.0
2009-10-09 15:20:00,47.39,47.39,47.35,47.39,14600.0,32.5967,32.5967,32.5691,32.5967,14600.0
2009-10-09 15:25:00,47.39,47.42,47.38,47.41,19600.0,32.5967,32.6173,32.5898,32.6104,19600.0
2009-10-09 15:30:00,47.4,47.4,47.27,47.28,40100.0,32.6035,32.6035,32.5141,32.521,40100.0
2009-10-09 15:35:00,47.29,47.35,47.24,47.29,62900.0,32.5279,32.5691,32.4935,32.5279,62900.0
2009-10-09 15:40:00,47.29,47.29,47.25,47.25,56800.0,32.5279,32.5279,32.5004,32.5004,56800.0
2009-10-09 15:45:00,47.26,47.27,47.18,47.25,51500.0,32.5072,32.5141,32.4522,32.5004,51500.0
2009-10-09 15:50:00,47.25,47.29,47.25,47.26,74000.0,32.5004,32.5279,32.5004,32.5072,74000.0
2009-10-09 15:55:00,47.27,47.36,47.26,47.33,100600.0,32.5141,32.576,32.5072,32.5554,100600.0
2009-10-12 09:30:00,47.54,47.73,47.45,47.49,20700.0,32.6998,32.8305,32.6379,32.6654,20700.0
2009-10-12 09:35:00,47.47,47.99,47.46,47.83,20300.0,32.6517,33.0094,32.6448,32.8993,20300.0
2009-10-12 09:40:00,47.85,48.0,47.8,47.95,48500.0,32.9131,33.0162,32.8787,32.9819,48500.0
2009-10-12 09:45:00,47.99,48.0,47.92,48.0,25700.0,33.0094,33.0162,32.9612,33.0162,25700.0
2009-10-12 09:50:00,47.96,48.15,47.55,48.06,24200.0,32.9887,33.1194,32.7067,33.0575,24200.0
2009-10-12 09:55:00,48.08,48.09,48.0,48.02,26900.0,33.0713,33.0781,33.0162,33.03,26900.0
2009-10-12 10:00:00,48.01,48.02,47.92,48.0,29300.0,33.0231,33.03,32.9612,33.0162,29300.0
2009-10-12 10:05:00,48.0,48.01,47.93,47.93,15400.0,33.0162,33.0231,32.9681,32.9681,15400.0
2009-10-12 10:10:00,47.93,47.94,47.74,47.8,25600.0,32.9681,32.975,32.8374,32.8787,25600.0
2009-10-12 10:15:00,47.8,47.88,47.65,47.74,40700.0,32.8787,32.9337,32.7755,32.8374,40700.0
2009-10-12 10:20:00,47.71,47.76,47.7,47.72,48000.0,32.8168,32.8512,32.8099,32.8236,48000.0
2009-10-12 10:25:00,47.75,47.86,47.73,47.83,9600.0,32.8443,32.9199,32.8305,32.8993,9600.0
2009-10-12 10:30:00,47.85,47.97,47.83,47.9,13900.0,32.9131,32.9956,32.8993,32.9475,13900.0
2009-10-12 10:35:00,47.93,47.93,47.84,47.9,16600.0,32.9681,32.9681,32.9062,32.9475,16600.0
2009-10-12 10:40:00,47.91,47.97,47.9,47.95,12800.0,32.9543,32.9956,32.9475,32.9819,12800.0
2009-10-12 10:45:00,47.95,47.97,47.86,47.87,15700.0,32.9819,32.9956,32.9199,32.9268,15700.0
2009-10-12 10:50:00,47.89,47.95,47.88,47.94,12100.0,32.9406,32.9819,32.9337,32.975,12100.0
2009-10-12 10:55:00,47.96,47.96,47.93,47.95,5400.0,32.9887,32.9887,32.9681,32.9819,5400.0
2009-10-12 11:00:00,47.94,47.94,47.86,47.9,26100.0,32.975,32.975,32.9199,32.9475,26100.0
2009-10-12 11:05:00,47.9,47.95,47.9,47.92,15200.0,32.9475,32.9819,32.9475,32.9612,15200.0
2009-10-12 11:10:00,47.92,47.93,47.84,47.87,28900.0,32.9612,32.9681,32.9062,32.9268,28900.0
2009-10-12 11:15:00,47.86,47.87,47.79,47.83,23500.0,32.9199,32.9268,32.8718,32.8993,23500.0
2009-10-12 11:20:00,47.83,47.92,47.83,47.89,32000.0,32.8993,32.9612,32.8993,32.9406,32000.0
2009-10-12 11:25:00,47.88,47.92,47.81,47.83,26100.0,32.9337,32.9612,32.8856,32.8993,26100.0
2009-10-12 11:30:00,47.82,47.82,47.72,47.81,37800.0,32.8924,32.8924,32.8236,32.8856,37800.0
2009-10-12 11:35:00,47.82,47.94,47.81,47.92,23100.0,32.8924,32.975,32.8856,32.9612,23100.0
2009-10-12 11:40:00,47.92,47.95,47.92,47.94,33400.0,32.9612,32.9819,32.9612,32.975,33400.0
2009-10-12 11:45:00,47.94,47.99,47.92,47.98,32500.0,32.975,33.0094,32.9612,33.0025,32500.0
2009-10-12 11:50:00,47.98,48.02,47.98,48.01,40800.0,33.0025,33.03,33.0025,33.0231,40800.0
2009-10-12 11:55:00,48.01,48.01,47.95,48.0,35600.0,33.0231,33.0231,32.9819,33.0162,35600.0
2009-10-12 12:00:00,48.0,48.03,47.99,48.0,16300.0,33.0162,33.0369,33.0094,33.0162,16300.0
2009-10-12 12:05:00,48.01,48.02,47.99,48.0,6800.0,33.0231,33.03,33.0094,33.0162,6800.0
2009-10-12 12:10:00,48.01,48.08,48.0,48.07,8400.0,33.0231,33.0713,33.0162,33.0644,8400.0
2009-10-12 12:15:00,48.07,48.07,48.0,48.02,7100.0,33.0644,33.0644,33.0162,33.03,7100.0
2009-10-12 12:20:00,48.0,48.02,47.96,47.99,14600.0,33.0162,33.03,32.9887,33.0094,14600.0
2009-10-12 12:25:00,48.0,48.02,47.97,47.98,13000.0,33.0162,33.03,32.9956,33.0025,13000.0
2009-10-12 12:30:00,47.96,47.98,47.9,47.94,29900.0,32.9887,33.0025,32.9475,32.975,29900.0
2009-10-12 12:35:00,47.94,48.04,47.93,48.02,23600.0,32.975,33.0438,32.9681,33.03,23600.0
2009-10-12 12:40:00,48.02,48.06,47.99,48.01,15700.0,33.03,33.0575,33.0094,33.0231,15700.0
2009-10-12 12:45:00,48.02,48.03,47.99,47.99,11700.0,33.03,33.0369,33.0094,33.0094,11700.0
2009-10-12 12:50:00,47.99,48.03,47.99,48.03,17200.0,33.0094,33.0369,33.0094,33.0369,17200.0
2009-10-12 12:55:00,48.04,48.06,48.0,48.01,19200.0,33.0438,33.0575,33.0162,33.0231,19200.0
2009-10-12 13:00:00,48.01,48.02,47.95,47.95,21400.0,33.0231,33.03,32.9819,32.9819,21400.0
2009-10-12 13:05:00,47.94,47.95,47.87,47.88,13500.0,32.975,32.9819,32.9268,32.9337,13500.0
2009-10-12 13:10:00,47.87,47.9,47.86,47.88,10000.0,32.9268,32.9475,32.9199,32.9337,10000.0
2009-10-12 13:15:00,47.87,47.93,47.87,47.91,28200.0,32.9268,32.9681,32.9268,32.9543,28200.0
2009-10-12 13:20:00,47.92,47.96,47.91,47.92,37900.0,32.9612,32.9887,32.9543,32.9612,37900.0
2009-10-12 13:25:00,47.91,47.93,47.85,47.92,48800.0,32.9543,32.9681,32.9131,32.9612,48800.0
2009-10-12 13:30:00,47.91,47.92,47.88,47.9,17400.0,32.9543,32.9612,32.9337,32.9475,17400.0
2009-10-12 13:35:00,47.9,47.95,47.88,47.94,17500.0,32.9475,32.9819,32.9337,32.975,17500.0
2009-10-12 13:40:00,47.94,47.99,47.91,47.99,31300.0,32.975,33.0094,32.9543,33.0094,31300.0
2009-10-12 13:45:00,47.99,48.0,47.97,47.98,15000.0,33.0094,33.0162,32.9956,33.0025,15000.0
2009-10-12 13:50:00,47.97,47.99,47.93,47.98,14200.0,32.9956,33.0094,32.9681,33.0025,14200.0
2009-10-12 13:55:00,47.97,47.98,47.95,47.95,13100.0,32.9956,33.0025,32.9819,32.9819,13100.0
2009-10-12 14:00:00,47.95,47.96,47.89,47.9,8900.0,32.9819,32.9887,32.9406,32.9475,8900.0
2009-10-12 14:05:00,47.89,47.93,47.85,47.85,18700.0,32.9406,32.9681,32.9131,32.9131,18700.0
2009-10-12 14:10:00,47.85,47.85,47.76,47.81,30500.0,32.9131,32.9131,32.8512,32.8856,30500.0
2009-10-12 14:15:00,47.81,47.84,47.67,47.7,41000.0,32.8856,32.9062,32.7893,32.8099,41000.0
2009-10-12 14:20:00,47.69,47.69,47.49,47.54,42400.0,32.803,32.803,32.6654,32.6998,42400.0
2009-10-12 14:25:00,47.54,47.58,47.49,47.54,26100.0,32.6998,32.7274,32.6654,32.6998,26100.0
2009-10-12 14:30:00,47.56,47.56,47.3,47.39,24000.0,32.7136,32.7136,32.5348,32.5967,24000.0
2009-10-12 14:35:00,47.4,47.4,47.28,47.35,16600.0,32.6035,32.6035,32.521,32.5691,16600.0
2009-10-12 14:40:00,47.35,47.51,47.35,47.5,33300.0,32.5691,32.6792,32.5691,32.6723,33300.0
2009-10-12 14:45:00,47.5,47.52,47.49,47.5,10200.0,32.6723,32.6861,32.6654,32.6723,10200.0
2009-10-12 14:50:00,47.5,47.55,47.48,47.51,28100.0,32.6723,32.7067,32.6586,32.6792,28100.0
2009-10-12 14:55:00,47.51,47.58,47.41,47.57,20900.0,32.6792,32.7274,32.6104,32.7205,20900.0
2009-10-12 15:00:00,47.57,47.65,47.53,47.53,19400.0,32.7205,32.7755,32.693,32.693,19400.0
2009-10-12 15:05:00,47.55,47.61,47.54,47.61,14900.0,32.7067,32.748,32.6998,32.748,14900.0
2009-10-12 15:10:00,47.62,47.64,47.56,47.56,9700.0,32.7549,32.7686,32.7136,32.7136,9700.0
2009-10-12 15:15:00,47.57,47.58,47.52,47.54,15100.0,32.7205,32.7274,32.6861,32.6998,15100.0
2009-10-12 15:20:00,47.53,47.65,47.53,47.61,24800.0,32.693,32.7755,32.693,32.748,24800.0
2009-10-12 15:25:00,47.61,47.65,47.58,47.65,12800.0,32.748,32.7755,32.7274,32.7755,12800.0
2009-10-12 15:30:00,47.66,47.68,47.65,47.65,10500.0,32.7824,32.7961,32.7755,32.7755,10500.0
2009-10-12 15:35:00,47.65,47.66,47.55,47.56,31500.0,32.7755,32.7824,32.7067,32.7136,31500.0
2009-10-12 15:40:00,47.55,47.67,47.51,47.67,76900.0,32.7067,32.7893,32.6792,32.7893,76900.0
2009-10-12 15:45:00,47.67,47.75,47.67,47.74,40700.0,32.7893,32.8443,32.7893,32.8374,40700.0
2009-10-12 15:50:00,47.74,47.76,47.67,47.74,49500.0,32.8374,32.8512,32.7893,32.8374,49500.0
2009-10-12 15:55:00,47.74,47.79,47.69,47.72,199700.0,32.8374,32.8718,32.803,32.8236,199700.0
2009-10-13 09:30:00,47.48,47.52,47.32,47.39,12700.0,32.6586,32.6861,32.5485,32.5967,12700.0
2009-10-13 09:35:00,47.4,47.59,47.3,47.36,10500.0,32.6035,32.7342,32.5348,32.576,10500.0
2009-10-13 09:40:00,47.38,47.42,47.07,47.15,19700.0,32.5898,32.6173,32.3766,32.4316,19700.0
2009-10-13 09:45:00,47.21,47.25,47.08,47.11,9900.0,32.4729,32.5004,32.3834,32.4041,9900.0
2009-10-13 09:50:00,47.08,47.26,47.02,47.02,8700.0,32.3834,32.5072,32.3422,32.3422,8700.0
2009-10-13 09:55:00,47.02,47.08,46.91,46.98,14200.0,32.3422,32.3834,32.2665,32.3146,14200.0
2009-10-13 10:00:00,46.98,46.99,46.8,46.82,38400.0,32.3146,32.3215,32.1908,32.2046,38400.0
2009-10-13 10:05:00,46.82,47.0,46.81,46.99,36400.0,32.2046,32.3284,32.1977,32.3215,36400.0
2009-10-13 10:10:00,46.98,47.05,46.93,46.99,36900.0,32.3146,32.3628,32.2803,32.3215,36900.0
2009-10-13 10:15:00,46.98,47.08,46.94,47.03,16300.0,32.3146,32.3834,32.2871,32.349,16300.0
2009-10-13 10:20:00,47.04,47.1,46.98,47.0,18400.0,32.3559,32.3972,32.3146,32.3284,18400.0
2009-10-13 10:25:00,47.0,47.25,46.99,47.25,29800.0,32.3284,32.5004,32.3215,32.5004,29800.0
2009-10-13 10:30:00,47.23,47.24,47.12,47.14,57000.0,32.4866,32.4935,32.4109,32.4247,57000.0
2009-10-13 10:35:00,47.14,47.2,46.99,47.0,24600.0,32.4247,32.466,32.3215,32.3284,24600.0
2009-10-13 10:40:00,47.0,47.1,46.97,47.08,29900.0,32.3284,32.3972,32.3078,32.3834,29900.0
2009-10-13 10:45:00,47.08,47.12,47.04,47.09,13600.0,32.3834,32.4109,32.3559,32.3903,13600.0
2009-10-13 10:50:00,47.1,47.13,47.09,47.1,8100.0,32.3972,32.4178,32.3903,32.3972,8100.0
2009-10-13 10:55:00,47.12,47.29,47.11,47.25,21300.0,32.4109,32.5279,32.4041,32.5004,21300.0
2009-10-13 11:00:00,47.25,47.32,47.21,47.22,26700.0,32.5004,32.5485,32.4729,32.4797,26700.0
2009-10-13 11:05:00,47.2,47.2,47.06,47.11,34900.0,32.466,32.466,32.3697,32.4041,34900.0
2009-10-13 11:10:00,47.09,47.16,47.05,47.09,36600.0,32.3903,32.4385,32.3628,32.3903,36600.0
2009-10-13 11:15:00,47.08,47.18,47.06,47.15,32200.0,32.3834,32.4522,32.3697,32.4316,32200.0
2009-10-13 11:20:00,47.19,47.26,47.15,47.26,11000.0,32.4591,32.5072,32.4316,32.5072,11000.0
2009-10-13 11:25:00,47.25,47.43,47.25,47.29,18400.0,32.5004,32.6242,32.5004,32.5279,18400.0
2009-10-13 11:30:00,47.33,47.4,47.31,47.32,10300.0,32.5554,32.6035,32.5416,32.5485,10300.0
2009-10-13 11:35:00,47.31,47.42,47.31,47.4,18500.0,32.5416,32.6173,32.5416,32.6035,18500.0
2009-10-13 11:40:00,47.4,47.42,47.34,47.39,37400.0,32.6035,32.6173,32.5623,32.5967,37400.0
2009-10-13 11:45:00,47.43,47.57,47.41,47.43,13300.0,32.6242,32.7205,32.6104,32.6242,13300.0
2009-10-13 11:50:00,47.44,47.54,47.43,47.43,16900.0,32.6311,32.6998,32.6242,32.6242,16900.0
2009-10-13 11:55:00,47.45,47.48,47.36,47.4,11300.0,32.6379,32.6586,32.576,32.6035,11300.0
2009-10-13 12:00:00,47.38,47.48,47.38,47.48,26900.0,32.5898,32.6586,32.5898,32.6586,26900.0
2009-10-13 12:05:00,47.48,47.48,47.35,47.39,21900.0,32.6586,32.6586,32.5691,32.5967,21900.0
2009-10-13 12:10:00,47.38,47.46,47.36,47.42,23500.0,32.5898,32.6448,32.576,32.6173,23500.0
2009-10-13 12:15:00,47.42,47.45,47.36,47.36,28600.0,32.6173,32.6379,32.576,32.576,28600.0
2009-10-13 12:20:00,47.35,47.35,47.17,47.24,23600.0,32.5691,32.5691,32.4453,32.4935,23600.0
2009-10-13 12:25:00,47.26,47.3,47.24,47.3,4900.0,32.5072,32.5348,32.4935,32.5348,4900.0
2009-10-13 12:30:00,47.28,47.34,47.27,47.34,4500.0,32.521,32.5623,32.5141,32.5623,4500.0
2009-10-13 12:35:00,47.31,47.4,47.3,47.38,32200.0,32.5416,32.6035,32.5348,32.5898,32200.0
2009-10-13 12:40:00,47.38,47.42,47.37,47.4,8600.0,32.5898,32.6173,32.5829,32.6035,8600.0
2009-10-13 12:45:00,47.39,47.44,47.38,47.38,33600.0,32.5967,32.6311,32.5898,32.5898,33600.0
2009-10-13 12:50:00,47.36,47.37,47.28,47.29,37300.0,32.576,32.5829,32.521,32.5279,37300.0
2009-10-13 12:55:00,47.27,47.29,47.24,47.25,5300.0,32.5141,32.5279,32.4935,32.5004,5300.0
2009-10-13 13:00:00,47.26,47.28,47.25,47.26,26400.0,32.5072,32.521,32.5004,32.5072,26400.0
2009-10-13 13:05:00,47.26,47.27,47.23,47.27,15900.0,32.5072,32.5141,32.4866,32.5141,15900.0
2009-10-13 13:10:00,47.27,47.3,47.2,47.2,15600.0,32.5141,32.5348,32.466,32.466,15600.0
2009-10-13 13:15:00,47.22,47.27,47.21,47.24,25800.0,32.4797,32.5141,32.4729,32.4935,25800.0
2009-10-13 13:20:00,47.25,47.26,47.2,47.2,10100.0,32.5004,32.5072,32.466,32.466,10100.0
2009-10-13 13:25:00,47.2,47.23,47.16,47.19,38900.0,32.466,32.4866,32.4385,32.4591,38900.0
2009-10-13 13:30:00,47.19,47.21,47.15,47.15,18400.0,32.4591,32.4729,32.4316,32.4316,18400.0
2009-10-13 13:35:00,47.15,47.18,47.14,47.18,30500.0,32.4316,32.4522,32.4247,32.4522,30500.0
2009-10-13 13:40:00,47.17,47.19,47.1,47.12,16900.0,32.4453,32.4591,32.3972,32.4109,16900.0
2009-10-13 13:45:00,47.12,47.13,47.1,47.12,38300.0,32.4109,32.4178,32.3972,32.4109,38300.0
2009-10-13 13:50:00,47.1,47.16,47.09,47.15,21200.0,32.3972,32.4385,32.3903,32.4316,21200.0
2009-10-13 13:55:00,47.16,47.27,47.13,47.24,33600.0,32.4385,32.5141,32.4178,32.4935,33600.0
2009-10-13 14:00:00,47.23,47.24,47.09,47.09,21900.0,32.4866,32.4935,32.3903,32.3903,21900.0
2009-10-13 14:05:00,47.07,47.07,46.95,46.99,13100.0,32.3766,32.3766,32.294,32.3215,13100.0
2009-10-13 14:10:00,46.99,47.15,46.95,47.08,40300.0,32.3215,32.4316,32.294,32.3834,40300.0
2009-10-13 14:15:00,47.1,47.16,47.06,47.12,17500.0,32.3972,32.4385,32.3697,32.4109,17500.0
2009-10-13 14:20:00,47.13,47.21,47.05,47.2,27400.0,32.4178,32.4729,32.3628,32.466,27400.0
2009-10-13 14:25:00,47.18,47.22,47.15,47.16,12300.0,32.4522,32.4797,32.4316,32.4385,12300.0
2009-10-13 14:30:00,47.16,47.18,47.11,47.12,16200.0,32.4385,32.4522,32.4041,32.4109,16200.0
2009-10-13 14:35:00,47.11,47.13,47.07,47.09,23800.0,32.4041,32.4178,32.3766,32.3903,23800.0
2009-10-13 14:40:00,47.1,47.22,47.1,47.19,30500.0,32.3972,32.4797,32.3972,32.4591,30500.0
2009-10-13 14:45:00,47.18,47.27,47.13,47.27,45500.0,32.4522,32.5141,32.4178,32.5141,45500.0
2009-10-13 14:50:00,47.25,47.26,47.18,47.22,24000.0,32.5004,32.5072,32.4522,32.4797,24000.0
2009-10-13 14:55:00,47.21,47.21,47.09,47.16,34300.0,32.4729,32.4729,32.3903,32.4385,34300.0
2009-10-13 15:00:00,47.17,47.25,47.13,47.25,25700.0,32.4453,32.5004,32.4178,32.5004,25700.0
2009-10-13 15:05:00,47.25,47.31,47.21,47.25,25600.0,32.5004,32.5416,32.4729,32.5004,25600.0
2009-10-13 15:10:00,47.25,47.32,47.23,47.32,14800.0,32.5004,32.5485,32.4866,32.5485,14800.0
2009-10-13 15:15:00,47.32,47.44,47.31,47.39,22100.0,32.5485,32.6311,32.5416,32.5967,22100.0
2009-10-13 15:20:00,47.38,47.45,47.35,47.43,15500.0,32.5898,32.6379,32.5691,32.6242,15500.0
2009-10-13 15:25:00,47.43,47.44,47.38,47.38,12700.0,32.6242,32.6311,32.5898,32.5898,12700.0
2009-10-13 15:30:00,47.36,47.37,47.32,47.36,18600.0,32.576,32.5829,32.5485,32.576,18600.0
2009-10-13 15:35:00,47.34,47.34,47.2,47.21,38900.0,32.5623,32.5623,32.466,32.4729,38900.0
2009-10-13 15:40:00,47.21,47.28,47.19,47.22,42100.0,32.4729,32.521,32.4591,32.4797,42100.0
2009-10-13 15:45:00,47.2,47.26,47.17,47.21,43300.0,32.466,32.5072,32.4453,32.4729,43300.0
2009-10-13 15:50:00,47.22,47.27,47.21,47.23,56300.0,32.4797,32.5141,32.4729,32.4866,56300.0
2009-10-13 15:55:00,47.23,47.28,47.2,47.28,98100.0,32.4866,32.521,32.466,32.521,98100.0
2009-10-14 09:30:00,47.82,48.24,47.79,48.21,30900.0,32.8924,33.1813,32.8718,33.1607,30900.0
2009-10-14 09:35:00,48.21,48.23,47.95,47.98,20900.0,33.1607,33.1744,32.9819,33.0025,20900.0
2009-10-14 09:40:00,47.95,48.07,47.77,48.04,16500.0,32.9819,33.0644,32.858,33.0438,16500.0
2009-10-14 09:45:00,48.04,48.05,47.86,47.86,36400.0,33.0438,33.0506,32.9199,32.9199,36400.0
2009-10-14 09:50:00,47.85,47.98,47.69,47.97,21300.0,32.9131,33.0025,32.803,32.9956,21300.0
2009-10-14 09:55:00,48.0,48.02,47.88,47.96,24100.0,33.0162,33.03,32.9337,32.9887,24100.0
2009-10-14 10:00:00,48.0,48.0,47.89,47.96,30800.0,33.0162,33.0162,32.9406,32.9887,30800.0
2009-10-14 10:05:00,47.96,48.0,47.94,47.96,34700.0,32.9887,33.0162,32.975,32.9887,34700.0
2009-10-14 10:10:00,47.96,48.08,47.96,48.04,27200.0,32.9887,33.0713,32.9887,33.0438,27200.0
2009-10-14 10:15:00,48.02,48.05,47.94,47.94,25200.0,33.03,33.0506,32.975,32.975,25200.0
2009-10-14 10:20:00,47.97,47.98,47.8,47.8,22300.0,32.9956,33.0025,32.8787,32.8787,22300.0
2009-10-14 10:25:00,47.81,47.97,47.79,47.94,14600.0,32.8856,32.9956,32.8718,32.975,14600.0
2009-10-14 10:30:00,47.91,47.94,47.83,47.92,18700.0,32.9543,32.975,32.8993,32.9612,18700.0
2009-10-14 10:35:00,47.92,48.08,47.91,48.07,14400.0,32.9612,33.0713,32.9543,33.0644,14400.0
2009-10-14 10:40:00,48.08,48.08,48.02,48.05,17900.0,33.0713,33.0713,33.03,33.0506,17900.0
2009-10-14 10:45:00,48.04,48.07,48.0,48.05,25000.0,33.0438,33.0644,33.0162,33.0506,25000.0
2009-10-14 10:50:00,48.05,48.07,48.0,48.01,35800.0,33.0506,33.0644,33.0162,33.0231,35800.0
2009-10-14 10:55:00,48.0,48.2,47.99,48.14,28400.0,33.0162,33.1538,33.0094,33.1125,28400.0
2009-10-14 11:00:00,48.14,48.25,48.14,48.24,29100.0,33.1125,33.1882,33.1125,33.1813,29100.0
2009-10-14 11:05:00,48.25,48.25,48.16,48.18,14500.0,33.1882,33.1882,33.1263,33.1401,14500.0
2009-10-14 11:10:00,48.17,48.23,48.17,48.23,11300.0,33.1332,33.1744,33.1332,33.1744,11300.0
2009-10-14 11:15:00,48.22,48.25,48.2,48.22,21000.0,33.1676,33.1882,33.1538,33.1676,21000.0
2009-10-14 11:20:00,48.22,48.26,48.2,48.22,44600.0,33.1676,33.1951,33.1538,33.1676,44600.0
2009-10-14 11:25:00,48.25,48.28,48.12,48.12,36200.0,33.1882,33.2088,33.0988,33.0988,36200.0
2009-10-14 11:30:00,48.12,48.25,48.11,48.23,37300.0,33.0988,33.1882,33.0919,33.1744,37300.0
2009-10-14 11:35:00,48.23,48.25,48.19,48.2,26300.0,33.1744,33.1882,33.1469,33.1538,26300.0
2009-10-14 11:40:00,48.21,48.25,48.15,48.25,15300.0,33.1607,33.1882,33.1194,33.1882,15300.0
2009-10-14 11:45:00,48.25,48.28,48.24,48.28,10600.0,33.1882,33.2088,33.1813,33.2088,10600.0
2009-10-14 11:50:00,48.3,48.32,48.23,48.25,19300.0,33.2226,33.2364,33.1744,33.1882,19300.0
2009-10-14 11:55:00,48.24,48.25,48.22,48.24,10300.0,33.1813,33.1882,33.1676,33.1813,10300.0
2009-10-14 12:00:00,48.24,48.32,48.24,48.32,9700.0,33.1813,33.2364,33.1813,33.2364,9700.0
2009-10-14 12:05:00,48.32,48.37,48.31,48.32,12300.0,33.2364,33.2707,33.2295,33.2364,12300.0
2009-10-14 12:10:00,48.32,48.35,48.29,48.35,9100.0,33.2364,33.257,33.2157,33.257,9100.0
2009-10-14 12:15:00,48.35,48.43,48.33,48.43,18900.0,33.257,33.312,33.2432,33.312,18900.0
2009-10-14 12:20:00,48.42,48.47,48.35,48.47,25300.0,33.3051,33.3395,33.257,33.3395,25300.0
2009-10-14 12:25:00,48.47,48.51,48.44,48.46,37100.0,33.3395,33.367,33.3189,33.3326,37100.0
2009-10-14 12:30:00,48.44,48.56,48.44,48.53,9200.0,33.3189,33.4014,33.3189,33.3808,9200.0
2009-10-14 12:35:00,48.55,48.58,48.51,48.52,18100.0,33.3946,33.4152,33.367,33.3739,18100.0
2009-10-14 12:40:00,48.54,48.55,48.51,48.55,10100.0,33.3877,33.3946,33.367,33.3946,10100.0
2009-10-14 12:45:00,48.56,48.63,48.56,48.59,28600.0,33.4014,33.4496,33.4014,33.4221,28600.0
2009-10-14 12:50:00,48.59,48.65,48.57,48.64,12300.0,33.4221,33.4633,33.4083,33.4565,12300.0
2009-10-14 12:55:00,48.64,48.77,48.64,48.77,25300.0,33.4565,33.5459,33.4565,33.5459,25300.0
2009-10-14 13:00:00,48.77,48.8,48.76,48.79,20500.0,33.5459,33.5665,33.539,33.5596,20500.0
2009-10-14 13:05:00,48.8,48.8,48.76,48.78,19100.0,33.5665,33.5665,33.539,33.5528,19100.0
2009-10-14 13:10:00,48.78,48.87,48.78,48.85,17900.0,33.5528,33.6147,33.5528,33.6009,17900.0
2009-10-14 13:15:00,48.86,48.86,48.75,48.78,19200.0,33.6078,33.6078,33.5321,33.5528,19200.0
2009-10-14 13:20:00,48.76,48.87,48.74,48.77,44200.0,33.539,33.6147,33.5252,33.5459,44200.0
2009-10-14 13:25:00,48.78,48.81,48.7,48.71,22600.0,33.5528,33.5734,33.4977,33.5046,22600.0
2009-10-14 13:30:00,48.72,48.72,48.63,48.65,51200.0,33.5115,33.5115,33.4496,33.4633,51200.0
2009-10-14 13:35:00,48.65,48.67,48.62,48.65,20600.0,33.4633,33.4771,33.4427,33.4633,20600.0
2009-10-14 13:40:00,48.65,48.68,48.64,48.67,27500.0,33.4633,33.484,33.4565,33.4771,27500.0
2009-10-14 13:45:00,48.67,48.67,48.62,48.62,7100.0,33.4771,33.4771,33.4427,33.4427,7100.0
2009-10-14 13:50:00,48.65,48.65,48.55,48.55,11700.0,33.4633,33.4633,33.3946,33.3946,11700.0
2009-10-14 13:55:00,48.56,48.61,48.53,48.58,24400.0,33.4014,33.4358,33.3808,33.4152,24400.0
2009-10-14 14:00:00,48.59,48.63,48.55,48.61,14900.0,33.4221,33.4496,33.3946,33.4358,14900.0
2009-10-14 14:05:00,48.6,48.65,48.59,48.61,23700.0,33.4289,33.4633,33.4221,33.4358,23700.0
2009-10-14 14:10:00,48.62,48.65,48.48,48.53,36700.0,33.4427,33.4633,33.3464,33.3808,36700.0
2009-10-14 14:15:00,48.54,48.58,48.46,48.52,29100.0,33.3877,33.4152,33.3326,33.3739,29100.0
2009-10-14 14:20:00,48.53,48.62,48.52,48.62,9100.0,33.3808,33.4427,33.3739,33.4427,9100.0
2009-10-14 14:25:00,48.62,48.65,48.5,48.52,16900.0,33.4427,33.4633,33.3602,33.3739,16900.0
2009-10-14 14:30:00,48.52,48.56,48.51,48.56,5800.0,33.3739,33.4014,33.367,33.4014,5800.0
2009-10-14 14:35:00,48.57,48.61,48.49,48.55,32700.0,33.4083,33.4358,33.3533,33.3946,32700.0
2009-10-14 14:40:00,48.55,48.6,48.55,48.55,15100.0,33.3946,33.4289,33.3946,33.3946,15100.0
2009-10-14 14:45:00,48.56,48.57,48.51,48.56,18300.0,33.4014,33.4083,33.367,33.4014,18300.0
2009-10-14 14:50:00,48.56,48.59,48.54,48.56,14100.0,33.4014,33.4221,33.3877,33.4014,14100.0
2009-10-14 14:55:00,48.57,48.67,48.57,48.61,15900.0,33.4083,33.4771,33.4083,33.4358,15900.0
2009-10-14 15:00:00,48.6,48.7,48.58,48.69,23700.0,33.4289,33.4977,33.4152,33.4909,23700.0
2009-10-14 15:05:00,48.7,48.76,48.68,48.72,26800.0,33.4977,33.539,33.484,33.5115,26800.0
2009-10-14 15:10:00,48.71,48.76,48.68,48.69,27000.0,33.5046,33.539,33.484,33.4909,27000.0
2009-10-14 15:15:00,48.69,48.73,48.67,48.71,24400.0,33.4909,33.5184,33.4771,33.5046,24400.0
2009-10-14 15:20:00,48.71,48.8,48.69,48.8,35200.0,33.5046,33.5665,33.4909,33.5665,35200.0
2009-10-14 15:25:00,48.8,48.89,48.78,48.86,35100.0,33.5665,33.6284,33.5528,33.6078,35100.0
2009-10-14 15:30:00,48.86,48.88,48.82,48.85,34500.0,33.6078,33.6215,33.5803,33.6009,34500.0
2009-10-14 15:35:00,48.83,48.98,48.83,48.98,65900.0,33.5871,33.6903,33.5871,33.6903,65900.0
2009-10-14 15:40:00,48.97,49.01,48.93,48.99,96000.0,33.6834,33.711,33.6559,33.6972,96000.0
2009-10-14 15:45:00,48.99,49.01,48.95,48.97,72500.0,33.6972,33.711,33.6697,33.6834,72500.0
2009-10-14 15:50:00,48.97,49.02,48.94,49.02,82900.0,33.6834,33.7178,33.6628,33.7178,82900.0
2009-10-14 15:55:00,49.02,49.08,48.97,49.01,221700.0,33.7178,33.7591,33.6834,33.711,221700.0
2009-10-15 09:30:00,48.79,48.79,48.46,48.59,17200.0,33.5596,33.5596,33.3326,33.4221,17200.0
2009-10-15 09:35:00,48.59,48.92,48.57,48.92,47000.0,33.4221,33.6491,33.4083,33.6491,47000.0
2009-10-15 09:40:00,48.92,49.19,48.83,49.12,32200.0,33.6491,33.8348,33.5871,33.7866,32200.0
2009-10-15 09:45:00,49.12,49.2,49.04,49.05,21300.0,33.7866,33.8417,33.7316,33.7385,21300.0
2009-10-15 09:50:00,49.05,49.23,48.98,48.98,19700.0,33.7385,33.8623,33.6903,33.6903,19700.0
2009-10-15 09:55:00,48.99,49.04,48.92,49.01,17800.0,33.6972,33.7316,33.6491,33.711,17800.0
2009-10-15 10:00:00,49.03,49.03,48.75,48.79,39300.0,33.7247,33.7247,33.5321,33.5596,39300.0
2009-10-15 10:05:00,48.75,48.92,48.75,48.82,33500.0,33.5321,33.6491,33.5321,33.5803,33500.0
2009-10-15 10:10:00,48.81,48.87,48.59,48.67,27600.0,33.5734,33.6147,33.4221,33.4771,27600.0
2009-10-15 10:15:00,48.66,48.71,48.58,48.59,19000.0,33.4702,33.5046,33.4152,33.4221,19000.0
2009-10-15 10:20:00,48.59,48.59,48.38,48.52,33500.0,33.4221,33.4221,33.2776,33.3739,33500.0
2009-10-15 10:25:00,48.51,48.51,48.35,48.37,28200.0,33.367,33.367,33.257,33.2707,28200.0
2009-10-15 10:30:00,48.36,48.55,48.36,48.51,26900.0,33.2639,33.3946,33.2639,33.367,26900.0
2009-10-15 10:35:00,48.49,48.49,48.35,48.38,20600.0,33.3533,33.3533,33.257,33.2776,20600.0
2009-10-15 10:40:00,48.37,48.4,48.29,48.32,24100.0,33.2707,33.2914,33.2157,33.2364,24100.0
2009-10-15 10:45:00,48.33,48.4,48.26,48.26,20400.0,33.2432,33.2914,33.1951,33.1951,20400.0
2009-10-15 10:50:00,48.27,48.44,48.27,48.42,36600.0,33.202,33.3189,33.202,33.3051,36600.0
2009-10-15 10:55:00,48.42,48.5,48.37,48.5,20600.0,33.3051,33.3602,33.2707,33.3602,20600.0
2009-10-15 11:00:00,48.5,48.66,48.5,48.6,20700.0,33.3602,33.4702,33.3602,33.4289,20700.0
2009-10-15 11:05:00,48.6,48.78,48.6,48.74,24400.0,33.4289,33.5528,33.4289,33.5252,24400.0
2009-10-15 11:10:00,48.74,48.76,48.69,48.69,22100.0,33.5252,33.539,33.4909,33.4909,22100.0
2009-10-15 11:15:00,48.7,48.7,48.6,48.64,25400.0,33.4977,33.4977,33.4289,33.4565,25400.0
2009-10-15 11:20:00,48.61,48.69,48.54,48.67,20900.0,33.4358,33.4909,33.3877,33.4771,20900.0
2009-10-15 11:25:00,48.68,48.77,48.65,48.67,26500.0,33.484,33.5459,33.4633,33.4771,26500.0
2009-10-15 11:30:00,48.68,48.75,48.67,48.68,20000.0,33.484,33.5321,33.4771,33.484,20000.0
2009-10-15 11:35:00,48.67,48.75,48.63,48.74,23200.0,33.4771,33.5321,33.4496,33.5252,23200.0
2009-10-15 11:40:00,48.74,48.74,48.65,48.7,26700.0,33.5252,33.5252,33.4633,33.4977,26700.0
2009-10-15 11:45:00,48.68,48.68,48.58,48.64,38300.0,33.484,33.484,33.4152,33.4565,38300.0
2009-10-15 11:50:00,48.67,48.73,48.67,48.71,17400.0,33.4771,33.5184,33.4771,33.5046,17400.0
2009-10-15 11:55:00,48.71,48.75,48.68,48.7,16100.0,33.5046,33.5321,33.484,33.4977,16100.0
2009-10-15 12:00:00,48.71,48.81,48.69,48.78,11400.0,33.5046,33.5734,33.4909,33.5528,11400.0
2009-10-15 12:05:00,48.8,48.84,48.75,48.84,14600.0,33.5665,33.594,33.5321,33.594,14600.0
2009-10-15 12:10:00,48.84,48.88,48.84,48.85,12100.0,33.594,33.6215,33.594,33.6009,12100.0
2009-10-15 12:15:00,48.84,48.94,48.82,48.94,11100.0,33.594,33.6628,33.5803,33.6628,11100.0
2009-10-15 12:20:00,48.94,48.95,48.91,48.95,17900.0,33.6628,33.6697,33.6422,33.6697,17900.0
2009-10-15 12:25:00,48.95,48.95,48.89,48.94,13400.0,33.6697,33.6697,33.6284,33.6628,13400.0
2009-10-15 12:30:00,48.94,48.99,48.92,48.96,17800.0,33.6628,33.6972,33.6491,33.6766,17800.0
2009-10-15 12:35:00,48.97,48.97,48.94,48.96,9400.0,33.6834,33.6834,33.6628,33.6766,9400.0
2009-10-15 12:40:00,48.96,48.97,48.94,48.96,12800.0,33.6766,33.6834,33.6628,33.6766,12800.0
2009-10-15 12:45:00,48.95,48.96,48.85,48.9,17300.0,33.6697,33.6766,33.6009,33.6353,17300.0
2009-10-15 12:50:00,48.88,48.9,48.85,48.89,9800.0,33.6215,33.6353,33.6009,33.6284,9800.0
2009-10-15 12:55:00,48.9,48.9,48.84,48.84,13500.0,33.6353,33.6353,33.594,33.594,13500.0
2009-10-15 13:00:00,48.83,48.88,48.83,48.87,7600.0,33.5871,33.6215,33.5871,33.6147,7600.0
2009-10-15 13:05:00,48.87,48.9,48.86,48.89,11700.0,33.6147,33.6353,33.6078,33.6284,11700.0
2009-10-15 13:10:00,48.88,48.88,48.82,48.84,11000.0,33.6215,33.6215,33.5803,33.594,11000.0
2009-10-15 13:15:00,48.84,48.92,48.84,48.92,8300.0,33.594,33.6491,33.594,33.6491,8300.0
2009-10-15 13:20:00,48.91,48.97,48.91,48.97,10700.0,33.6422,33.6834,33.6422,33.6834,10700.0
2009-10-15 13:25:00,48.96,49.06,48.96,49.06,7800.0,33.6766,33.7454,33.6766,33.7454,7800.0
2009-10-15 13:30:00,49.05,49.1,49.02,49.02,13100.0,33.7385,33.7729,33.7178,33.7178,13100.0
2009-10-15 13:35:00,49.01,49.03,48.96,49.0,14700.0,33.711,33.7247,33.6766,33.7041,14700.0
2009-10-15 13:40:00,48.99,49.0,48.91,48.95,12100.0,33.6972,33.7041,33.6422,33.6697,12100.0
2009-10-15 13:45:00,48.96,48.98,48.89,48.91,22400.0,33.6766,33.6903,33.6284,33.6422,22400.0
2009-10-15 13:50:00,48.88,48.9,48.86,48.87,6600.0,33.6215,33.6353,33.6078,33.6147,6600.0
2009-10-15 13:55:00,48.88,48.97,48.88,48.96,14700.0,33.6215,33.6834,33.6215,33.6766,14700.0
2009-10-15 14:00:00,48.96,49.02,48.96,49.02,15100.0,33.6766,33.7178,33.6766,33.7178,15100.0
2009-10-15 14:05:00,49.02,49.09,49.02,49.05,13700.0,33.7178,33.766,33.7178,33.7385,13700.0
2009-10-15 14:10:00,49.06,49.06,48.99,49.0,11700.0,33.7454,33.7454,33.6972,33.7041,11700.0
2009-10-15 14:15:00,48.98,49.05,48.95,49.04,23800.0,33.6903,33.7385,33.6697,33.7316,23800.0
2009-10-15 14:20:00,49.02,49.04,48.95,48.95,18400.0,33.7178,33.7316,33.6697,33.6697,18400.0
2009-10-15 14:25:00,48.96,49.0,48.93,48.95,16300.0,33.6766,33.7041,33.6559,33.6697,16300.0
2009-10-15 14:30:00,48.96,49.06,48.94,49.06,17500.0,33.6766,33.7454,33.6628,33.7454,17500.0
2009-10-15 14:35:00,49.07,49.09,49.04,49.07,10100.0,33.7522,33.766,33.7316,33.7522,10100.0
2009-10-15 14:40:00,49.07,49.1,49.07,49.09,11600.0,33.7522,33.7729,33.7522,33.766,11600.0
2009-10-15 14:45:00,49.09,49.23,49.05,49.19,68500.0,33.766,33.8623,33.7385,33.8348,68500.0
2009-10-15 14:50:00,49.21,49.23,49.18,49.21,27200.0,33.8485,33.8623,33.8279,33.8485,27200.0
2009-10-15 14:55:00,49.21,49.23,49.16,49.23,15700.0,33.8485,33.8623,33.8141,33.8623,15700.0
2009-10-15 15:00:00,49.23,49.29,49.23,49.26,43800.0,33.8623,33.9036,33.8623,33.8829,43800.0
2009-10-15 15:05:00,49.28,49.34,49.24,49.28,34300.0,33.8967,33.9379,33.8692,33.8967,34300.0
2009-10-15 15:10:00,49.29,49.35,49.27,49.35,46100.0,33.9036,33.9448,33.8898,33.9448,46100.0
2009-10-15 15:15:00,49.34,49.38,49.23,49.24,27000.0,33.9379,33.9655,33.8623,33.8692,27000.0
2009-10-15 15:20:00,49.23,49.24,49.07,49.07,34900.0,33.8623,33.8692,33.7522,33.7522,34900.0
2009-10-15 15:25:00,49.1,49.18,49.0,49.02,45000.0,33.7729,33.8279,33.7041,33.7178,45000.0
2009-10-15 15:30:00,49.01,49.09,49.01,49.07,18200.0,33.711,33.766,33.711,33.7522,18200.0
2009-10-15 15:35:00,49.07,49.15,49.05,49.14,33700.0,33.7522,33.8073,33.7385,33.8004,33700.0
2009-10-15 15:40:00,49.14,49.15,49.12,49.15,41600.0,33.8004,33.8073,33.7866,33.8073,41600.0
2009-10-15 15:45:00,49.14,49.19,49.11,49.17,55100.0,33.8004,33.8348,33.7797,33.821,55100.0
2009-10-15 15:50:00,49.16,49.22,49.14,49.2,59300.0,33.8141,33.8554,33.8004,33.8417,59300.0
2009-10-15 15:55:00,49.2,49.25,49.17,49.22,61300.0,33.8417,33.876,33.821,33.8554,61300.0
2009-10-16 09:30:00,48.75,48.83,48.66,48.82,114800.0,33.5321,33.5871,33.4702,33.5803,114800.0
2009-10-16 09:35:00,48.82,48.96,48.71,48.74,11200.0,33.5803,33.6766,33.5046,33.5252,11200.0
2009-10-16 09:40:00,48.78,48.78,48.38,48.38,16600.0,33.5528,33.5528,33.2776,33.2776,16600.0
2009-10-16 09:45:00,48.37,48.46,48.3,48.46,8800.0,33.2707,33.3326,33.2226,33.3326,8800.0
2009-10-16 09:50:00,48.46,48.6,48.45,48.49,33600.0,33.3326,33.4289,33.3258,33.3533,33600.0
2009-10-16 09:55:00,48.53,48.58,48.41,48.46,61400.0,33.3808,33.4152,33.2983,33.3326,61400.0
2009-10-16 10:00:00,48.43,48.43,48.06,48.14,45300.0,33.312,33.312,33.0575,33.1125,45300.0
2009-10-16 10:05:00,48.13,48.18,48.1,48.1,21800.0,33.1057,33.1401,33.085,33.085,21800.0
2009-10-16 10:10:00,48.11,48.26,48.1,48.23,19000.0,33.0919,33.1951,33.085,33.1744,19000.0
2009-10-16 10:15:00,48.22,48.46,48.17,48.42,25200.0,33.1676,33.3326,33.1332,33.3051,25200.0
2009-10-16 10:20:00,48.42,48.64,48.42,48.53,36200.0,33.3051,33.4565,33.3051,33.3808,36200.0
2009-10-16 10:25:00,48.54,48.55,48.46,48.47,18700.0,33.3877,33.3946,33.3326,33.3395,18700.0
2009-10-16 10:30:00,48.46,48.47,48.38,48.41,17000.0,33.3326,33.3395,33.2776,33.2983,17000.0
2009-10-16 10:35:00,48.41,48.42,48.35,48.41,19900.0,33.2983,33.3051,33.257,33.2983,19900.0
2009-10-16 10:40:00,48.41,48.42,48.26,48.32,12600.0,33.2983,33.3051,33.1951,33.2364,12600.0
2009-10-16 10:45:00,48.34,48.37,48.32,48.33,10400.0,33.2501,33.2707,33.2364,33.2432,10400.0
2009-10-16 10:50:00,48.34,48.36,48.27,48.3,15200.0,33.2501,33.2639,33.202,33.2226,15200.0
2009-10-16 10:55:00,48.28,48.32,48.25,48.31,11500.0,33.2088,33.2364,33.1882,33.2295,11500.0
2009-10-16 11:00:00,48.29,48.45,48.26,48.38,22700.0,33.2157,33.3258,33.1951,33.2776,22700.0
2009-10-16 11:05:00,48.38,48.47,48.37,48.42,9400.0,33.2776,33.3395,33.2707,33.3051,9400.0
2009-10-16 11:10:00,48.39,48.48,48.39,48.41,9400.0,33.2845,33.3464,33.2845,33.2983,9400.0
2009-10-16 11:15:00,48.41,48.7,48.41,48.69,11600.0,33.2983,33.4977,33.2983,33.4909,11600.0
2009-10-16 11:20:00,48.68,48.74,48.67,48.72,8000.0,33.484,33.5252,33.4771,33.5115,8000.0
2009-10-16 11:25:00,48.72,48.75,48.64,48.75,19500.0,33.5115,33.5321,33.4565,33.5321,19500.0
2009-10-16 11:30:00,48.74,48.74,48.56,48.58,15000.0,33.5252,33.5252,33.4014,33.4152,15000.0
2009-10-16 11:35:00,48.56,48.59,48.54,48.55,15700.0,33.4014,33.4221,33.3877,33.3946,15700.0
2009-10-16 11:40:00,48.55,48.6,48.47,48.57,11900.0,33.3946,33.4289,33.3395,33.4083,11900.0
2009-10-16 11:45:00,48.57,48.66,48.55,48.61,8100.0,33.4083,33.4702,33.3946,33.4358,8100.0
2009-10-16 11:50:00,48.62,48.62,48.52,48.56,7100.0,33.4427,33.4427,33.3739,33.4014,7100.0
2009-10-16 11:55:00,48.54,48.65,48.53,48.65,14200.0,33.3877,33.4633,33.3808,33.4633,14200.0
2009-10-16 12:00:00,48.66,48.67,48.59,48.6,6400.0,33.4702,33.4771,33.4221,33.4289,6400.0
2009-10-16 12:05:00,48.61,48.65,48.59,48.63,7100.0,33.4358,33.4633,33.4221,33.4496,7100.0
2009-10-16 12:10:00,48.64,48.69,48.62,48.65,6600.0,33.4565,33.4909,33.4427,33.4633,6600.0
2009-10-16 12:15:00,48.64,48.68,48.62,48.65,6000.0,33.4565,33.484,33.4427,33.4633,6000.0
2009-10-16 12:20:00,48.63,48.71,48.59,48.71,10700.0,33.4496,33.5046,33.4221,33.5046,10700.0
2009-10-16 12:25:00,48.69,48.69,48.58,48.61,8100.0,33.4909,33.4909,33.4152,33.4358,8100.0
2009-10-16 12:30:00,48.63,48.64,48.58,48.61,3900.0,33.4496,33.4565,33.4152,33.4358,3900.0
2009-10-16 12:35:00,48.6,48.65,48.59,48.62,7200.0,33.4289,33.4633,33.4221,33.4427,7200.0
2009-10-16 12:40:00,48.63,48.68,48.61,48.66,6400.0,33.4496,33.484,33.4358,33.4702,6400.0
2009-10-16 12:45:00,48.64,48.68,48.58,48.68,9300.0,33.4565,33.484,33.4152,33.484,9300.0
2009-10-16 12:50:00,48.67,48.73,48.64,48.71,10700.0,33.4771,33.5184,33.4565,33.5046,10700.0
2009-10-16 12:55:00,48.73,48.77,48.71,48.74,20500.0,33.5184,33.5459,33.5046,33.5252,20500.0
2009-10-16 13:00:00,48.73,48.74,48.7,48.72,8900.0,33.5184,33.5252,33.4977,33.5115,8900.0
2009-10-16 13:05:00,48.7,48.73,48.65,48.72,9500.0,33.4977,33.5184,33.4633,33.5115,9500.0
2009-10-16 13:10:00,48.71,48.85,48.7,48.83,11900.0,33.5046,33.6009,33.4977,33.5871,11900.0
2009-10-16 13:15:00,48.83,48.9,48.83,48.86,15000.0,33.5871,33.6353,33.5871,33.6078,15000.0
2009-10-16 13:20:00,48.88,49.02,48.88,49.0,14600.0,33.6215,33.7178,33.6215,33.7041,14600.0
2009-10-16 13:25:00,49.0,49.05,48.94,49.05,10900.0,33.7041,33.7385,33.6628,33.7385,10900.0
2009-10-16 13:30:00,49.06,49.08,49.02,49.03,9000.0,33.7454,33.7591,33.7178,33.7247,9000.0
2009-10-16 13:35:00,49.03,49.06,48.94,48.95,11500.0,33.7247,33.7454,33.6628,33.6697,11500.0
2009-10-16 13:40:00,48.95,48.98,48.89,48.91,14700.0,33.6697,33.6903,33.6284,33.6422,14700.0
2009-10-16 13:45:00,48.89,49.0,48.88,48.97,18200.0,33.6284,33.7041,33.6215,33.6834,18200.0
2009-10-16 13:50:00,48.96,49.03,48.87,48.89,25000.0,33.6766,33.7247,33.6147,33.6284,25000.0
2009-10-16 13:55:00,48.89,48.95,48.84,48.87,19800.0,33.6284,33.6697,33.594,33.6147,19800.0
2009-10-16 14:00:00,48.84,48.86,48.72,48.73,17400.0,33.594,33.6078,33.5115,33.5184,17400.0
2009-10-16 14:05:00,48.72,48.73,48.62,48.63,17100.0,33.5115,33.5184,33.4427,33.4496,17100.0
2009-10-16 14:10:00,48.63,48.7,48.6,48.69,17100.0,33.4496,33.4977,33.4289,33.4909,17100.0
2009-10-16 14:15:00,48.7,48.71,48.61,48.65,25900.0,33.4977,33.5046,33.4358,33.4633,25900.0
2009-10-16 14:20:00,48.64,48.8,48.64,48.79,31400.0,33.4565,33.5665,33.4565,33.5596,31400.0
2009-10-16 14:25:00,48.79,48.8,48.74,48.76,11300.0,33.5596,33.5665,33.5252,33.539,11300.0
2009-10-16 14:30:00,48.76,48.76,48.67,48.69,22700.0,33.539,33.539,33.4771,33.4909,22700.0
2009-10-16 14:35:00,48.69,48.77,48.68,48.74,31800.0,33.4909,33.5459,33.484,33.5252,31800.0
2009-10-16 14:40:00,48.73,48.73,48.66,48.68,29700.0,33.5184,33.5184,33.4702,33.484,29700.0
2009-10-16 14:45:00,48.69,48.74,48.66,48.74,18600.0,33.4909,33.5252,33.4702,33.5252,18600.0
2009-10-16 14:50:00,48.74,48.74,48.62,48.64,17800.0,33.5252,33.5252,33.4427,33.4565,17800.0
2009-10-16 14:55:00,48.64,48.64,48.6,48.6,11100.0,33.4565,33.4565,33.4289,33.4289,11100.0
2009-10-16 15:00:00,48.6,48.63,48.58,48.61,37400.0,33.4289,33.4496,33.4152,33.4358,37400.0
2009-10-16 15:05:00,48.6,48.67,48.58,48.6,26100.0,33.4289,33.4771,33.4152,33.4289,26100.0
2009-10-16 15:10:00,48.59,48.71,48.59,48.67,35700.0,33.4221,33.5046,33.4221,33.4771,35700.0
2009-10-16 15:15:00,48.67,48.74,48.59,48.62,35900.0,33.4771,33.5252,33.4221,33.4427,35900.0
2009-10-16 15:20:00,48.63,48.64,48.59,48.6,37700.0,33.4496,33.4565,33.4221,33.4289,37700.0
2009-10-16 15:25:00,48.6,48.71,48.54,48.7,35800.0,33.4289,33.5046,33.3877,33.4977,35800.0
2009-10-16 15:30:00,48.7,48.75,48.65,48.74,25100.0,33.4977,33.5321,33.4633,33.5252,25100.0
2009-10-16 15:35:00,48.75,48.86,48.74,48.85,46000.0,33.5321,33.6078,33.5252,33.6009,46000.0
2009-10-16 15:40:00,48.85,48.89,48.79,48.79,31900.0,33.6009,33.6284,33.5596,33.5596,31900.0
2009-10-16 15:45:00,48.78,48.82,48.74,48.79,47800.0,33.5528,33.5803,33.5252,33.5596,47800.0
2009-10-16 15:50:00,48.79,48.79,48.66,48.67,93100.0,33.5596,33.5596,33.4702,33.4771,93100.0
2009-10-16 15:55:00,48.67,48.77,48.67,48.74,109800.0,33.4771,33.5459,33.4771,33.5252,109800.0
2009-10-19 09:30:00,49.01,49.35,49.01,49.31,19900.0,33.711,33.9448,33.711,33.9173,19900.0
2009-10-19 09:35:00,49.3,49.51,49.3,49.51,24300.0,33.9104,34.0549,33.9104,34.0549,24300.0
2009-10-19 09:40:00,49.52,49.64,49.29,49.36,27900.0,34.0618,34.1443,33.9036,33.9517,27900.0
2009-10-19 09:45:00,49.36,49.54,49.34,49.45,32500.0,33.9517,34.0755,33.9379,34.0136,32500.0
2009-10-19 09:50:00,49.44,49.45,49.0,49.0,30400.0,34.0067,34.0136,33.7041,33.7041,30400.0
2009-10-19 09:55:00,49.02,49.03,48.88,48.95,21900.0,33.7178,33.7247,33.6215,33.6697,21900.0
2009-10-19 10:00:00,48.93,49.16,48.92,49.13,18900.0,33.6559,33.8141,33.6491,33.7935,18900.0
2009-10-19 10:05:00,49.14,49.24,49.1,49.17,23000.0,33.8004,33.8692,33.7729,33.821,23000.0
2009-10-19 10:10:00,49.16,49.21,49.13,49.2,23600.0,33.8141,33.8485,33.7935,33.8417,23600.0
2009-10-19 10:15:00,49.2,49.21,49.02,49.02,35100.0,33.8417,33.8485,33.7178,33.7178,35100.0
2009-10-19 10:20:00,49.03,49.31,49.03,49.26,50900.0,33.7247,33.9173,33.7247,33.8829,50900.0
2009-10-19 10:25:00,49.24,49.56,49.24,49.53,56700.0,33.8692,34.0893,33.8692,34.0686,56700.0
2009-10-19 10:30:00,49.54,49.67,49.47,49.51,21100.0,34.0755,34.1649,34.0274,34.0549,21100.0
2009-10-19 10:35:00,49.52,49.62,49.5,49.53,23700.0,34.0618,34.1305,34.048,34.0686,23700.0
2009-10-19 10:40:00,49.53,49.58,49.42,49.42,13500.0,34.0686,34.103,33.993,33.993,13500.0
2009-10-19 10:45:00,49.43,49.62,49.43,49.58,18100.0,33.9999,34.1305,33.9999,34.103,18100.0
2009-10-19 10:50:00,49.55,49.64,49.52,49.55,13500.0,34.0824,34.1443,34.0618,34.0824,13500.0
2009-10-19 10:55:00,49.55,49.6,49.51,49.57,17600.0,34.0824,34.1168,34.0549,34.0962,17600.0
2009-10-19 11:00:00,49.57,49.83,49.57,49.78,40300.0,34.0962,34.275,34.0962,34.2406,40300.0
2009-10-19 11:05:00,49.78,49.91,49.78,49.8,32900.0,34.2406,34.33,34.2406,34.2544,32900.0
2009-10-19 11:10:00,49.81,49.9,49.76,49.86,30200.0,34.2612,34.3231,34.2268,34.2956,30200.0
2009-10-19 11:15:00,49.85,49.95,49.85,49.91,35600.0,34.2887,34.3575,34.2887,34.33,35600.0
2009-10-19 11:20:00,49.92,49.99,49.91,49.94,35100.0,34.3369,34.385,34.33,34.3507,35100.0
2009-10-19 11:25:00,49.95,50.08,49.93,50.07,91400.0,34.3575,34.4469,34.3438,34.4401,91400.0
2009-10-19 11:30:00,50.08,50.17,50.07,50.17,31700.0,34.4469,34.5089,34.4401,34.5089,31700.0
2009-10-19 11:35:00,50.17,50.41,50.17,50.35,60900.0,34.5089,34.6739,34.5089,34.6327,60900.0
2009-10-19 11:40:00,50.35,50.41,50.3,50.33,24700.0,34.6327,34.6739,34.5983,34.6189,24700.0
2009-10-19 11:45:00,50.35,50.43,50.32,50.38,15800.0,34.6327,34.6877,34.612,34.6533,15800.0
2009-10-19 11:50:00,50.37,50.41,50.32,50.38,26500.0,34.6464,34.6739,34.612,34.6533,26500.0
2009-10-19 11:55:00,50.39,50.49,50.39,50.45,19800.0,34.6602,34.729,34.6602,34.7014,19800.0
2009-10-19 12:00:00,50.44,50.53,50.43,50.52,25700.0,34.6946,34.7565,34.6877,34.7496,25700.0
2009-10-19 12:05:00,50.52,50.65,50.48,50.64,33200.0,34.7496,34.839,34.7221,34.8321,33200.0
2009-10-19 12:10:00,50.64,50.69,50.6,50.62,43600.0,34.8321,34.8665,34.8046,34.8184,43600.0
2009-10-19 12:15:00,50.62,50.69,50.62,50.68,15600.0,34.8184,34.8665,34.8184,34.8597,15600.0
2009-10-19 12:20:00,50.67,50.68,50.6,50.6,15900.0,34.8528,34.8597,34.8046,34.8046,15900.0
2009-10-19 12:25:00,50.6,50.61,50.57,50.6,22900.0,34.8046,34.8115,34.784,34.8046,22900.0
2009-10-19 12:30:00,50.61,50.69,50.58,50.69,23800.0,34.8115,34.8665,34.7909,34.8665,23800.0
2009-10-19 12:35:00,50.68,50.69,50.63,50.65,19900.0,34.8597,34.8665,34.8253,34.839,19900.0
2009-10-19 12:40:00,50.66,50.68,50.64,50.67,13800.0,34.8459,34.8597,34.8321,34.8528,13800.0
2009-10-19 12:45:00,50.68,50.77,50.68,50.72,15700.0,34.8597,34.9216,34.8597,34.8872,15700.0
2009-10-19 12:50:00,50.72,50.72,50.64,50.65,14900.0,34.8872,34.8872,34.8321,34.839,14900.0
2009-10-19 12:55:00,50.66,50.69,50.6,50.61,23400.0,34.8459,34.8665,34.8046,34.8115,23400.0
2009-10-19 13:00:00,50.6,50.64,50.48,50.59,46200.0,34.8046,34.8321,34.7221,34.7977,46200.0
2009-10-19 13:05:00,50.59,50.62,50.56,50.6,21000.0,34.7977,34.8184,34.7771,34.8046,21000.0
2009-10-19 13:10:00,50.58,50.63,50.55,50.56,19400.0,34.7909,34.8253,34.7702,34.7771,19400.0
2009-10-19 13:15:00,50.55,50.6,50.5,50.58,22200.0,34.7702,34.8046,34.7358,34.7909,22200.0
2009-10-19 13:20:00,50.58,50.65,50.58,50.62,23000.0,34.7909,34.839,34.7909,34.8184,23000.0
2009-10-19 13:25:00,50.61,50.68,50.6,50.62,24800.0,34.8115,34.8597,34.8046,34.8184,24800.0
2009-10-19 13:30:00,50.63,50.66,50.6,50.62,8900.0,34.8253,34.8459,34.8046,34.8184,8900.0
2009-10-19 13:35:00,50.63,50.77,50.61,50.7,22700.0,34.8253,34.9216,34.8115,34.8734,22700.0
2009-10-19 13:40:00,50.68,50.72,50.6,50.62,15000.0,34.8597,34.8872,34.8046,34.8184,15000.0
2009-10-19 13:45:00,50.6,50.6,50.51,50.57,47100.0,34.8046,34.8046,34.7427,34.784,47100.0
2009-10-19 13:50:00,50.59,50.66,50.57,50.63,12700.0,34.7977,34.8459,34.784,34.8253,12700.0
2009-10-19 13:55:00,50.63,50.65,50.6,50.64,11300.0,34.8253,34.839,34.8046,34.8321,11300.0
2009-10-19 14:00:00,50.64,50.66,50.64,50.66,9900.0,34.8321,34.8459,34.8321,34.8459,9900.0
2009-10-19 14:05:00,50.67,50.71,50.67,50.7,14200.0,34.8528,34.8803,34.8528,34.8734,14200.0
2009-10-19 14:10:00,50.7,50.74,50.65,50.71,31500.0,34.8734,34.9009,34.839,34.8803,31500.0
2009-10-19 14:15:00,50.72,50.76,50.69,50.7,14900.0,34.8872,34.9147,34.8665,34.8734,14900.0
2009-10-19 14:20:00,50.69,50.74,50.62,50.67,40300.0,34.8665,34.9009,34.8184,34.8528,40300.0
2009-10-19 14:25:00,50.67,50.69,50.65,50.66,18300.0,34.8528,34.8665,34.839,34.8459,18300.0
2009-10-19 14:30:00,50.66,50.67,50.57,50.57,29100.0,34.8459,34.8528,34.784,34.784,29100.0
2009-10-19 14:35:00,50.57,50.58,50.51,50.52,22200.0,34.784,34.7909,34.7427,34.7496,22200.0
2009-10-19 14:40:00,50.52,50.54,50.5,50.53,30200.0,34.7496,34.7634,34.7358,34.7565,30200.0
2009-10-19 14:45:00,50.54,50.54,50.45,50.47,19500.0,34.7634,34.7634,34.7014,34.7152,19500.0
2009-10-19 14:50:00,50.47,50.54,50.47,50.5,34000.0,34.7152,34.7634,34.7152,34.7358,34000.0
2009-10-19 14:55:00,50.5,50.62,50.5,50.61,37300.0,34.7358,34.8184,34.7358,34.8115,37300.0
2009-10-19 15:00:00,50.6,50.63,50.58,50.6,42200.0,34.8046,34.8253,34.7909,34.8046,42200.0
2009-10-19 15:05:00,50.6,50.6,50.54,50.54,55700.0,34.8046,34.8046,34.7634,34.7634,55700.0
2009-10-19 15:10:00,50.53,50.6,50.51,50.58,49900.0,34.7565,34.8046,34.7427,34.7909,49900.0
2009-10-19 15:15:00,50.57,50.59,50.53,50.58,40300.0,34.784,34.7977,34.7565,34.7909,40300.0
2009-10-19 15:20:00,50.58,50.62,50.57,50.6,50500.0,34.7909,34.8184,34.784,34.8046,50500.0
2009-10-19 15:25:00,50.59,50.61,50.55,50.57,33500.0,34.7977,34.8115,34.7702,34.784,33500.0
2009-10-19 15:30:00,50.57,50.59,50.52,50.53,45600.0,34.784,34.7977,34.7496,34.7565,45600.0
2009-10-19 15:35:00,50.54,50.56,50.5,50.51,29400.0,34.7634,34.7771,34.7358,34.7427,29400.0
2009-10-19 15:40:00,50.52,50.52,50.39,50.42,81700.0,34.7496,34.7496,34.6602,34.6808,81700.0
2009-10-19 15:45:00,50.41,50.5,50.39,50.5,81000.0,34.6739,34.7358,34.6602,34.7358,81000.0
2009-10-19 15:50:00,50.5,50.6,50.49,50.59,57600.0,34.7358,34.8046,34.729,34.7977,57600.0
2009-10-19 15:55:00,50.59,50.59,50.48,50.51,85800.0,34.7977,34.7977,34.7221,34.7427,85800.0
2009-10-20 09:30:00,51.55,51.65,51.4,51.49,87400.0,35.4581,35.5269,35.3549,35.4168,87400.0
2009-10-20 09:35:00,51.49,51.57,51.01,51.09,52300.0,35.4168,35.4718,35.0866,35.1417,52300.0
2009-10-20 09:40:00,51.07,51.13,50.62,50.68,34500.0,35.1279,35.1692,34.8184,34.8597,34500.0
2009-10-20 09:45:00,50.67,50.72,50.56,50.72,24100.0,34.8528,34.8872,34.7771,34.8872,24100.0
2009-10-20 09:50:00,50.73,50.75,50.54,50.54,25000.0,34.894,34.9078,34.7634,34.7634,25000.0
2009-10-20 09:55:00,50.55,50.67,50.41,50.67,29700.0,34.7702,34.8528,34.6739,34.8528,29700.0
2009-10-20 10:00:00,50.68,50.87,50.67,50.86,25400.0,34.8597,34.9903,34.8528,34.9835,25400.0
2009-10-20 10:05:00,50.88,50.97,50.8,50.84,45400.0,34.9972,35.0591,34.9422,34.9697,45400.0
2009-10-20 10:10:00,50.83,50.9,50.77,50.9,61900.0,34.9628,35.011,34.9216,35.011,61900.0
2009-10-20 10:15:00,50.89,50.89,50.48,50.54,52600.0,35.0041,35.0041,34.7221,34.7634,52600.0
2009-10-20 10:20:00,50.55,50.69,50.53,50.69,18900.0,34.7702,34.8665,34.7565,34.8665,18900.0
2009-10-20 10:25:00,50.67,50.81,50.67,50.76,25000.0,34.8528,34.9491,34.8528,34.9147,25000.0
2009-10-20 10:30:00,50.75,50.78,50.72,50.78,22200.0,34.9078,34.9284,34.8872,34.9284,22200.0
2009-10-20 10:35:00,50.78,50.98,50.78,50.95,13900.0,34.9284,35.066,34.9284,35.0454,13900.0
2009-10-20 10:40:00,50.94,51.02,50.84,50.85,14900.0,35.0385,35.0935,34.9697,34.9766,14900.0
2009-10-20 10:45:00,50.84,50.91,50.71,50.71,20400.0,34.9697,35.0179,34.8803,34.8803,20400.0
2009-10-20 10:50:00,50.71,50.88,50.67,50.85,15700.0,34.8803,34.9972,34.8528,34.9766,15700.0
2009-10-20 10:55:00,50.85,50.85,50.62,50.68,35300.0,34.9766,34.9766,34.8184,34.8597,35300.0
2009-10-20 11:00:00,50.65,50.73,50.61,50.69,17800.0,34.839,34.894,34.8115,34.8665,17800.0
2009-10-20 11:05:00,50.69,50.75,50.65,50.71,23100.0,34.8665,34.9078,34.839,34.8803,23100.0
2009-10-20 11:10:00,50.71,50.72,50.51,50.54,13300.0,34.8803,34.8872,34.7427,34.7634,13300.0
2009-10-20 11:15:00,50.55,50.63,50.54,50.61,11800.0,34.7702,34.8253,34.7634,34.8115,11800.0
2009-10-20 11:20:00,50.6,50.68,50.56,50.6,23900.0,34.8046,34.8597,34.7771,34.8046,23900.0
2009-10-20 11:25:00,50.61,50.63,50.43,50.49,27200.0,34.8115,34.8253,34.6877,34.729,27200.0
2009-10-20 11:30:00,50.49,50.58,50.48,50.53,39500.0,34.729,34.7909,34.7221,34.7565,39500.0
2009-10-20 11:35:00,50.53,50.56,50.45,50.48,68100.0,34.7565,34.7771,34.7014,34.7221,68100.0
2009-10-20 11:40:00,50.48,50.51,50.16,50.17,74700.0,34.7221,34.7427,34.502,34.5089,74700.0
2009-10-20 11:45:00,50.15,50.39,50.12,50.3,60300.0,34.4951,34.6602,34.4745,34.5983,60300.0
2009-10-20 11:50:00,50.3,50.32,50.25,50.25,16500.0,34.5983,34.612,34.5639,34.5639,16500.0
2009-10-20 11:55:00,50.26,50.33,50.25,50.25,15200.0,34.5708,34.6189,34.5639,34.5639,15200.0
2009-10-20 12:00:00,50.25,50.31,50.23,50.28,33300.0,34.5639,34.6052,34.5501,34.5845,33300.0
2009-10-20 12:05:00,50.28,50.29,50.17,50.22,22900.0,34.5845,34.5914,34.5089,34.5432,22900.0
2009-10-20 12:10:00,50.2,50.37,50.14,50.37,22000.0,34.5295,34.6464,34.4882,34.6464,22000.0
2009-10-20 12:15:00,50.36,50.38,50.34,50.36,16000.0,34.6395,34.6533,34.6258,34.6395,16000.0
2009-10-20 12:20:00,50.36,50.41,50.35,50.35,18400.0,34.6395,34.6739,34.6327,34.6327,18400.0
2009-10-20 12:25:00,50.37,50.51,50.37,50.49,26800.0,34.6464,34.7427,34.6464,34.729,26800.0
2009-10-20 12:30:00,50.48,50.49,50.24,50.24,17400.0,34.7221,34.729,34.557,34.557,17400.0
2009-10-20 12:35:00,50.25,50.27,50.09,50.14,17600.0,34.5639,34.5776,34.4538,34.4882,17600.0
2009-10-20 12:40:00,50.14,50.34,50.12,50.34,18300.0,34.4882,34.6258,34.4745,34.6258,18300.0
2009-10-20 12:45:00,50.34,50.4,50.32,50.4,9200.0,34.6258,34.6671,34.612,34.6671,9200.0
2009-10-20 12:50:00,50.4,50.53,50.39,50.47,18800.0,34.6671,34.7565,34.6602,34.7152,18800.0
2009-10-20 12:55:00,50.45,50.48,50.37,50.39,13500.0,34.7014,34.7221,34.6464,34.6602,13500.0
2009-10-20 13:00:00,50.38,50.48,50.35,50.36,29200.0,34.6533,34.7221,34.6327,34.6395,29200.0
2009-10-20 13:05:00,50.37,50.37,50.32,50.34,14700.0,34.6464,34.6464,34.612,34.6258,14700.0
2009-10-20 13:10:00,50.34,50.43,50.31,50.43,17900.0,34.6258,34.6877,34.6052,34.6877,17900.0
2009-10-20 13:15:00,50.43,50.52,50.43,50.46,21100.0,34.6877,34.7496,34.6877,34.7083,21100.0
2009-10-20 13:20:00,50.46,50.52,50.45,50.49,22200.0,34.7083,34.7496,34.7014,34.729,22200.0
2009-10-20 13:25:00,50.49,50.54,50.49,50.5,40300.0,34.729,34.7634,34.729,34.7358,40300.0
2009-10-20 13:30:00,50.49,50.68,50.49,50.55,33600.0,34.729,34.8597,34.729,34.7702,33600.0
2009-10-20 13:35:00,50.56,50.65,50.55,50.58,18500.0,34.7771,34.839,34.7702,34.7909,18500.0
2009-10-20 13:40:00,50.57,50.57,50.45,50.49,15400.0,34.784,34.784,34.7014,34.729,15400.0
2009-10-20 13:45:00,50.49,50.62,50.48,50.59,14200.0,34.729,34.8184,34.7221,34.7977,14200.0
2009-10-20 13:50:00,50.59,50.6,50.5,50.51,12300.0,34.7977,34.8046,34.7358,34.7427,12300.0
2009-10-20 13:55:00,50.5,50.5,50.32,50.33,10000.0,34.7358,34.7358,34.612,34.6189,10000.0
2009-10-20 14:00:00,50.33,50.41,50.3,50.37,20000.0,34.6189,34.6739,34.5983,34.6464,20000.0
2009-10-20 14:05:00,50.36,50.48,50.34,50.41,18200.0,34.6395,34.7221,34.6258,34.6739,18200.0
2009-10-20 14:10:00,50.42,50.43,50.36,50.43,8800.0,34.6808,34.6877,34.6395,34.6877,8800.0
2009-10-20 14:15:00,50.41,50.58,50.41,50.58,17200.0,34.6739,34.7909,34.6739,34.7909,17200.0
2009-10-20 14:20:00,50.57,50.6,50.52,50.52,11600.0,34.784,34.8046,34.7496,34.7496,11600.0
2009-10-20 14:25:00,50.51,50.52,50.39,50.43,13100.0,34.7427,34.7496,34.6602,34.6877,13100.0
2009-10-20 14:30:00,50.43,50.53,50.36,50.53,14100.0,34.6877,34.7565,34.6395,34.7565,14100.0
2009-10-20 14:35:00,50.5,50.57,50.45,50.54,23200.0,34.7358,34.784,34.7014,34.7634,23200.0
2009-10-20 14:40:00,50.54,50.55,50.44,50.46,25500.0,34.7634,34.7702,34.6946,34.7083,25500.0
2009-10-20 14:45:00,50.46,50.52,50.41,50.41,19900.0,34.7083,34.7496,34.6739,34.6739,19900.0
2009-10-20 14:50:00,50.41,50.45,50.39,50.41,9500.0,34.6739,34.7014,34.6602,34.6739,9500.0
2009-10-20 14:55:00,50.42,50.42,50.32,50.42,18500.0,34.6808,34.6808,34.612,34.6808,18500.0
2009-10-20 15:00:00,50.42,50.48,50.41,50.41,33600.0,34.6808,34.7221,34.6739,34.6739,33600.0
2009-10-20 15:05:00,50.4,50.46,50.28,50.29,26600.0,34.6671,34.7083,34.5845,34.5914,26600.0
2009-10-20 15:10:00,50.29,50.31,50.21,50.28,20100.0,34.5914,34.6052,34.5364,34.5845,20100.0
2009-10-20 15:15:00,50.27,50.3,50.2,50.29,20600.0,34.5776,34.5983,34.5295,34.5914,20600.0
2009-10-20 15:20:00,50.29,50.33,50.19,50.19,24900.0,34.5914,34.6189,34.5226,34.5226,24900.0
2009-10-20 15:25:00,50.19,50.44,50.19,50.42,26200.0,34.5226,34.6946,34.5226,34.6808,26200.0
2009-10-20 15:30:00,50.44,50.48,50.38,50.43,38100.0,34.6946,34.7221,34.6533,34.6877,38100.0
2009-10-20 15:35:00,50.42,50.5,50.38,50.39,17200.0,34.6808,34.7358,34.6533,34.6602,17200.0
2009-10-20 15:40:00,50.39,50.55,50.39,50.5,42100.0,34.6602,34.7702,34.6602,34.7358,42100.0
2009-10-20 15:45:00,50.5,50.52,50.46,50.5,30300.0,34.7358,34.7496,34.7083,34.7358,30300.0
2009-10-20 15:50:00,50.5,50.53,50.47,50.52,38000.0,34.7358,34.7565,34.7152,34.7496,38000.0
2009-10-20 15:55:00,50.52,50.54,50.44,50.49,58800.0,34.7496,34.7634,34.6946,34.729,58800.0
2009-10-21 09:30:00,50.08,50.15,49.6,49.77,70600.0,34.4469,34.4951,34.1168,34.2337,70600.0
2009-10-21 09:35:00,49.83,50.41,49.76,50.29,18500.0,34.275,34.6739,34.2268,34.5914,18500.0
2009-10-21 09:40:00,50.27,50.4,50.17,50.39,19900.0,34.5776,34.6671,34.5089,34.6602,19900.0
2009-10-21 09:45:00,50.39,50.4,50.28,50.37,20100.0,34.6602,34.6671,34.5845,34.6464,20100.0
2009-10-21 09:50:00,50.36,50.68,50.32,50.61,31800.0,34.6395,34.8597,34.612,34.8115,31800.0
2009-10-21 09:55:00,50.66,50.68,50.56,50.59,20500.0,34.8459,34.8597,34.7771,34.7977,20500.0
2009-10-21 10:00:00,50.63,50.86,50.62,50.83,13900.0,34.8253,34.9835,34.8184,34.9628,13900.0
2009-10-21 10:05:00,50.82,51.03,50.8,51.03,21900.0,34.9559,35.1004,34.9422,35.1004,21900.0
2009-10-21 10:10:00,51.05,51.18,50.99,51.18,43500.0,35.1142,35.2036,35.0729,35.2036,43500.0
2009-10-21 10:15:00,51.17,51.4,51.17,51.24,37900.0,35.1967,35.3549,35.1967,35.2448,37900.0
2009-10-21 10:20:00,51.2,51.34,51.2,51.31,14700.0,35.2173,35.3136,35.2173,35.293,14700.0
2009-10-21 10:25:00,51.32,51.37,51.3,51.34,30300.0,35.2999,35.3343,35.2861,35.3136,30300.0
2009-10-21 10:30:00,51.35,51.41,51.08,51.24,22900.0,35.3205,35.3618,35.1348,35.2448,22900.0
2009-10-21 10:35:00,51.25,51.43,51.22,51.36,13400.0,35.2517,35.3755,35.2311,35.3274,13400.0
2009-10-21 10:40:00,51.37,51.52,51.36,51.46,22200.0,35.3343,35.4374,35.3274,35.3962,22200.0
2009-10-21 10:45:00,51.45,51.54,51.36,51.38,12600.0,35.3893,35.4512,35.3274,35.3411,12600.0
2009-10-21 10:50:00,51.37,51.46,51.37,51.41,9800.0,35.3343,35.3962,35.3343,35.3618,9800.0
2009-10-21 10:55:00,51.43,51.46,51.3,51.36,24200.0,35.3755,35.3962,35.2861,35.3274,24200.0
2009-10-21 11:00:00,51.35,51.37,51.22,51.22,11500.0,35.3205,35.3343,35.2311,35.2311,11500.0
2009-10-21 11:05:00,51.24,51.38,51.21,51.36,9600.0,35.2448,35.3411,35.2242,35.3274,9600.0
2009-10-21 11:10:00,51.34,51.35,51.16,51.25,17800.0,35.3136,35.3205,35.1898,35.2517,17800.0
2009-10-21 11:15:00,51.25,51.25,51.16,51.22,11500.0,35.2517,35.2517,35.1898,35.2311,11500.0
2009-10-21 11:20:00,51.19,51.31,51.18,51.31,11700.0,35.2104,35.293,35.2036,35.293,11700.0
2009-10-21 11:25:00,51.28,51.43,51.25,51.4,11300.0,35.2724,35.3755,35.2517,35.3549,11300.0
2009-10-21 11:30:00,51.39,51.41,51.34,51.37,13300.0,35.348,35.3618,35.3136,35.3343,13300.0
2009-10-21 11:35:00,51.39,51.48,51.37,51.46,10800.0,35.348,35.4099,35.3343,35.3962,10800.0
2009-10-21 11:40:00,51.43,51.46,51.4,51.4,5400.0,35.3755,35.3962,35.3549,35.3549,5400.0
2009-10-21 11:45:00,51.41,51.49,51.3,51.32,33700.0,35.3618,35.4168,35.2861,35.2999,33700.0
2009-10-21 11:50:00,51.3,51.3,51.11,51.3,28700.0,35.2861,35.2861,35.1554,35.2861,28700.0
2009-10-21 11:55:00,51.3,51.32,51.25,51.32,17800.0,35.2861,35.2999,35.2517,35.2999,17800.0
2009-10-21 12:00:00,51.32,51.47,51.31,51.39,16600.0,35.2999,35.403,35.293,35.348,16600.0
2009-10-21 12:05:00,51.39,51.42,51.31,51.36,12700.0,35.348,35.3687,35.293,35.3274,12700.0
2009-10-21 12:10:00,51.35,51.41,51.23,51.23,10500.0,35.3205,35.3618,35.238,35.238,10500.0
2009-10-21 12:15:00,51.2,51.31,51.19,51.27,20400.0,35.2173,35.293,35.2104,35.2655,20400.0
2009-10-21 12:20:00,51.27,51.3,51.18,51.23,19300.0,35.2655,35.2861,35.2036,35.238,19300.0
2009-10-21 12:25:00,51.23,51.33,51.19,51.33,28800.0,35.238,35.3067,35.2104,35.3067,28800.0
2009-10-21 12:30:00,51.32,51.34,51.21,51.25,32200.0,35.2999,35.3136,35.2242,35.2517,32200.0
2009-10-21 12:35:00,51.25,51.27,51.19,51.26,20100.0,35.2517,35.2655,35.2104,35.2586,20100.0
2009-10-21 12:40:00,51.25,51.26,51.18,51.2,14000.0,35.2517,35.2586,35.2036,35.2173,14000.0
2009-10-21 12:45:00,51.19,51.23,51.16,51.18,27700.0,35.2104,35.238,35.1898,35.2036,27700.0
2009-10-21 12:50:00,51.21,51.24,51.17,51.23,22200.0,35.2242,35.2448,35.1967,35.238,22200.0
2009-10-21 12:55:00,51.22,51.24,51.18,51.2,18000.0,35.2311,35.2448,35.2036,35.2173,18000.0
2009-10-21 13:00:00,51.21,51.28,51.17,51.23,10200.0,35.2242,35.2724,35.1967,35.238,10200.0
2009-10-21 13:05:00,51.22,51.26,51.19,51.26,13800.0,35.2311,35.2586,35.2104,35.2586,13800.0
2009-10-21 13:10:00,51.26,51.42,51.26,51.39,17900.0,35.2586,35.3687,35.2586,35.348,17900.0
2009-10-21 13:15:00,51.38,51.4,51.33,51.38,18900.0,35.3411,35.3549,35.3067,35.3411,18900.0
2009-10-21 13:20:00,51.38,51.44,51.38,51.4,21400.0,35.3411,35.3824,35.3411,35.3549,21400.0
2009-10-21 13:25:00,51.39,51.4,51.18,51.2,47900.0,35.348,35.3549,35.2036,35.2173,47900.0
2009-10-21 13:30:00,51.2,51.26,51.09,51.12,19500.0,35.2173,35.2586,35.1417,35.1623,19500.0
2009-10-21 13:35:00,51.12,51.26,51.11,51.18,23000.0,35.1623,35.2586,35.1554,35.2036,23000.0
2009-10-21 13:40:00,51.18,51.18,51.09,51.09,21600.0,35.2036,35.2036,35.1417,35.1417,21600.0
2009-10-21 13:45:00,51.09,51.12,51.07,51.09,14100.0,35.1417,35.1623,35.1279,35.1417,14100.0
2009-10-21 13:50:00,51.1,51.14,51.07,51.12,27100.0,35.1485,35.1761,35.1279,35.1623,27100.0
2009-10-21 13:55:00,51.11,51.16,51.07,51.1,47700.0,35.1554,35.1898,35.1279,35.1485,47700.0
2009-10-21 14:00:00,51.1,51.12,51.06,51.09,34900.0,35.1485,35.1623,35.121,35.1417,34900.0
2009-10-21 14:05:00,51.09,51.15,51.06,51.1,42000.0,35.1417,35.1829,35.121,35.1485,42000.0
2009-10-21 14:10:00,51.09,51.09,50.96,51.01,34700.0,35.1417,35.1417,35.0522,35.0866,34700.0
2009-10-21 14:15:00,51.0,51.01,50.84,50.98,26200.0,35.0798,35.0866,34.9697,35.066,26200.0
2009-10-21 14:20:00,50.97,51.07,50.94,51.04,24300.0,35.0591,35.1279,35.0385,35.1073,24300.0
2009-10-21 14:25:00,51.07,51.14,51.02,51.08,25300.0,35.1279,35.1761,35.0935,35.1348,25300.0
2009-10-21 14:30:00,51.05,51.08,50.93,50.99,21100.0,35.1142,35.1348,35.0316,35.0729,21100.0
2009-10-21 14:35:00,51.0,51.06,50.99,51.01,14700.0,35.0798,35.121,35.0729,35.0866,14700.0
2009-10-21 14:40:00,51.0,51.08,51.0,51.07,9700.0,35.0798,35.1348,35.0798,35.1279,9700.0
2009-10-21 14:45:00,51.07,51.18,51.07,51.15,30200.0,35.1279,35.2036,35.1279,35.1829,30200.0
2009-10-21 14:50:00,51.17,51.2,51.08,51.16,14400.0,35.1967,35.2173,35.1348,35.1898,14400.0
2009-10-21 14:55:00,51.16,51.22,51.15,51.19,21600.0,35.1898,35.2311,35.1829,35.2104,21600.0
2009-10-21 15:00:00,51.19,51.22,51.17,51.18,23600.0,35.2104,35.2311,35.1967,35.2036,23600.0
2009-10-21 15:05:00,51.19,51.28,51.18,51.28,24100.0,35.2104,35.2724,35.2036,35.2724,24100.0
2009-10-21 15:10:00,51.28,51.31,51.24,51.24,22000.0,35.2724,35.293,35.2448,35.2448,22000.0
2009-10-21 15:15:00,51.22,51.24,51.09,51.14,27800.0,35.2311,35.2448,35.1417,35.1761,27800.0
2009-10-21 15:20:00,51.12,51.13,50.72,50.82,67200.0,35.1623,35.1692,34.8872,34.9559,67200.0
2009-10-21 15:25:00,50.82,50.82,50.63,50.7,47900.0,34.9559,34.9559,34.8253,34.8734,47900.0
2009-10-21 15:30:00,50.69,50.71,50.35,50.36,68400.0,34.8665,34.8803,34.6327,34.6395,68400.0
2009-10-21 15:35:00,50.37,50.4,50.23,50.34,113400.0,34.6464,34.6671,34.5501,34.6258,113400.0
2009-10-21 15:40:00,50.34,50.34,49.96,49.97,108900.0,34.6258,34.6258,34.3644,34.3713,108900.0
2009-10-21 15:45:00,49.97,50.14,49.96,50.05,60300.0,34.3713,34.4882,34.3644,34.4263,60300.0
2009-10-21 15:50:00,50.06,50.14,50.03,50.04,83700.0,34.4332,34.4882,34.4126,34.4194,83700.0
2009-10-21 15:55:00,50.04,50.08,50.0,50.07,94000.0,34.4194,34.4469,34.3919,34.4401,94000.0
2009-10-22 09:30:00,50.07,50.07,49.5,49.63,38200.0,34.4401,34.4401,34.048,34.1374,38200.0
2009-10-22 09:35:00,49.66,49.92,49.6,49.61,42400.0,34.1581,34.3369,34.1168,34.1237,42400.0
2009-10-22 09:40:00,49.66,49.78,49.32,49.32,21000.0,34.1581,34.2406,33.9242,33.9242,21000.0
2009-10-22 09:45:00,49.38,49.53,49.02,49.05,20200.0,33.9655,34.0686,33.7178,33.7385,20200.0
2009-10-22 09:50:00,49.05,49.12,48.74,49.09,45300.0,33.7385,33.7866,33.5252,33.766,45300.0
2009-10-22 09:55:00,49.09,49.14,48.91,49.05,37900.0,33.766,33.8004,33.6422,33.7385,37900.0
2009-10-22 10:00:00,49.1,49.17,48.76,49.0,44600.0,33.7729,33.821,33.539,33.7041,44600.0
2009-10-22 10:05:00,49.02,49.12,48.9,48.93,37800.0,33.7178,33.7866,33.6353,33.6559,37800.0
2009-10-22 10:10:00,48.93,49.15,48.89,49.11,19600.0,33.6559,33.8073,33.6284,33.7797,19600.0
2009-10-22 10:15:00,49.11,49.14,48.92,49.02,24500.0,33.7797,33.8004,33.6491,33.7178,24500.0
2009-10-22 10:20:00,49.02,49.37,48.94,49.28,67100.0,33.7178,33.9586,33.6628,33.8967,67100.0
2009-10-22 10:25:00,49.28,49.31,48.99,49.15,37000.0,33.8967,33.9173,33.6972,33.8073,37000.0
2009-10-22 10:30:00,49.15,49.28,49.11,49.19,40200.0,33.8073,33.8967,33.7797,33.8348,40200.0
2009-10-22 10:35:00,49.16,49.31,49.14,49.25,21900.0,33.8141,33.9173,33.8004,33.876,21900.0
2009-10-22 10:40:00,49.25,49.45,49.25,49.43,34000.0,33.876,34.0136,33.876,33.9999,34000.0
2009-10-22 10:45:00,49.43,49.46,49.18,49.24,26800.0,33.9999,34.0205,33.8279,33.8692,26800.0
2009-10-22 10:50:00,49.24,49.53,49.24,49.48,26200.0,33.8692,34.0686,33.8692,34.0342,26200.0
2009-10-22 10:55:00,49.48,49.57,49.44,49.51,29000.0,34.0342,34.0962,34.0067,34.0549,29000.0
2009-10-22 11:00:00,49.51,49.62,49.48,49.59,36000.0,34.0549,34.1305,34.0342,34.1099,36000.0
2009-10-22 11:05:00,49.59,49.72,49.58,49.69,36100.0,34.1099,34.1993,34.103,34.1787,36100.0
2009-10-22 11:10:00,49.69,49.73,49.59,49.62,38400.0,34.1787,34.2062,34.1099,34.1305,38400.0
2009-10-22 11:15:00,49.62,49.62,49.41,49.42,24500.0,34.1305,34.1305,33.9861,33.993,24500.0
2009-10-22 11:20:00,49.42,49.44,49.28,49.33,18100.0,33.993,34.0067,33.8967,33.9311,18100.0
2009-10-22 11:25:00,49.31,49.44,49.31,49.35,27300.0,33.9173,34.0067,33.9173,33.9448,27300.0
2009-10-22 11:30:00,49.34,49.44,49.34,49.4,29400.0,33.9379,34.0067,33.9379,33.9792,29400.0
2009-10-22 11:35:00,49.4,49.4,49.25,49.26,18700.0,33.9792,33.9792,33.876,33.8829,18700.0
2009-10-22 11:40:00,49.26,49.33,49.24,49.31,17100.0,33.8829,33.9311,33.8692,33.9173,17100.0
2009-10-22 11:45:00,49.31,49.32,49.22,49.31,33900.0,33.9173,33.9242,33.8554,33.9173,33900.0
2009-10-22 11:50:00,49.3,49.31,49.15,49.16,26800.0,33.9104,33.9173,33.8073,33.8141,26800.0
2009-10-22 11:55:00,49.16,49.17,49.04,49.11,21400.0,33.8141,33.821,33.7316,33.7797,21400.0
2009-10-22 12:00:00,49.11,49.24,49.08,49.24,8100.0,33.7797,33.8692,33.7591,33.8692,8100.0
2009-10-22 12:05:00,49.24,49.27,49.23,49.25,11600.0,33.8692,33.8898,33.8623,33.876,11600.0
2009-10-22 12:10:00,49.25,49.29,49.25,49.27,11100.0,33.876,33.9036,33.876,33.8898,11100.0
2009-10-22 12:15:00,49.28,49.28,49.21,49.21,14900.0,33.8967,33.8967,33.8485,33.8485,14900.0
2009-10-22 12:20:00,49.21,49.23,49.13,49.13,69200.0,33.8485,33.8623,33.7935,33.7935,69200.0
2009-10-22 12:25:00,49.13,49.16,49.1,49.12,22400.0,33.7935,33.8141,33.7729,33.7866,22400.0
2009-10-22 12:30:00,49.12,49.31,49.12,49.28,21100.0,33.7866,33.9173,33.7866,33.8967,21100.0
2009-10-22 12:35:00,49.27,49.31,49.25,49.27,12800.0,33.8898,33.9173,33.876,33.8898,12800.0
2009-10-22 12:40:00,49.27,49.38,49.27,49.38,8600.0,33.8898,33.9655,33.8898,33.9655,8600.0
2009-10-22 12:45:00,49.38,49.57,49.38,49.47,23400.0,33.9655,34.0962,33.9655,34.0274,23400.0
2009-10-22 12:50:00,49.46,49.52,49.45,49.5,11800.0,34.0205,34.0618,34.0136,34.048,11800.0
2009-10-22 12:55:00,49.5,49.58,49.5,49.56,9600.0,34.048,34.103,34.048,34.0893,9600.0
2009-10-22 13:00:00,49.55,49.6,49.53,49.57,10600.0,34.0824,34.1168,34.0686,34.0962,10600.0
2009-10-22 13:05:00,49.57,49.62,49.57,49.6,9700.0,34.0962,34.1305,34.0962,34.1168,9700.0
2009-10-22 13:10:00,49.6,49.6,49.49,49.49,9400.0,34.1168,34.1168,34.0411,34.0411,9400.0
2009-10-22 13:15:00,49.49,49.5,49.42,49.49,10800.0,34.0411,34.048,33.993,34.0411,10800.0
2009-10-22 13:20:00,49.49,49.64,49.49,49.64,8100.0,34.0411,34.1443,34.0411,34.1443,8100.0
2009-10-22 13:25:00,49.63,49.64,49.56,49.56,19300.0,34.1374,34.1443,34.0893,34.0893,19300.0
2009-10-22 13:30:00,49.55,49.55,49.48,49.52,15800.0,34.0824,34.0824,34.0342,34.0618,15800.0
2009-10-22 13:35:00,49.52,49.65,49.52,49.65,6300.0,34.0618,34.1512,34.0618,34.1512,6300.0
2009-10-22 13:40:00,49.65,49.66,49.54,49.56,22100.0,34.1512,34.1581,34.0755,34.0893,22100.0
2009-10-22 13:45:00,49.55,49.64,49.54,49.59,17300.0,34.0824,34.1443,34.0755,34.1099,17300.0
2009-10-22 13:50:00,49.59,49.73,49.59,49.66,18800.0,34.1099,34.2062,34.1099,34.1581,18800.0
2009-10-22 13:55:00,49.67,49.74,49.64,49.74,9400.0,34.1649,34.2131,34.1443,34.2131,9400.0
2009-10-22 14:00:00,49.71,49.86,49.71,49.82,31800.0,34.1924,34.2956,34.1924,34.2681,31800.0
2009-10-22 14:05:00,49.83,49.9,49.81,49.84,20600.0,34.275,34.3231,34.2612,34.2819,20600.0
2009-10-22 14:10:00,49.84,50.0,49.83,49.98,20800.0,34.2819,34.3919,34.275,34.3782,20800.0
2009-10-22 14:15:00,49.98,50.0,49.91,49.94,30300.0,34.3782,34.3919,34.33,34.3507,30300.0
2009-10-22 14:20:00,49.94,50.0,49.94,49.99,23700.0,34.3507,34.3919,34.3507,34.385,23700.0
2009-10-22 14:25:00,49.99,50.0,49.94,49.98,20900.0,34.385,34.3919,34.3507,34.3782,20900.0
2009-10-22 14:30:00,49.98,50.0,49.92,49.93,27700.0,34.3782,34.3919,34.3369,34.3438,27700.0
2009-10-22 14:35:00,49.93,49.94,49.86,49.9,72900.0,34.3438,34.3507,34.2956,34.3231,72900.0
2009-10-22 14:40:00,49.9,49.92,49.84,49.85,32400.0,34.3231,34.3369,34.2819,34.2887,32400.0
2009-10-22 14:45:00,49.85,49.91,49.85,49.89,17500.0,34.2887,34.33,34.2887,34.3163,17500.0
2009-10-22 14:50:00,49.89,49.92,49.88,49.88,20700.0,34.3163,34.3369,34.3094,34.3094,20700.0
2009-10-22 14:55:00,49.89,49.91,49.84,49.9,26000.0,34.3163,34.33,34.2819,34.3231,26000.0
2009-10-22 15:00:00,49.9,49.93,49.86,49.93,36400.0,34.3231,34.3438,34.2956,34.3438,36400.0
2009-10-22 15:05:00,49.93,49.98,49.89,49.97,19500.0,34.3438,34.3782,34.3163,34.3713,19500.0
2009-10-22 15:10:00,49.97,49.99,49.92,49.94,29700.0,34.3713,34.385,34.3369,34.3507,29700.0
2009-10-22 15:15:00,49.94,50.0,49.92,49.97,47600.0,34.3507,34.3919,34.3369,34.3713,47600.0
2009-10-22 15:20:00,49.97,50.17,49.96,50.15,131000.0,34.3713,34.5089,34.3644,34.4951,131000.0
2009-10-22 15:25:00,50.16,50.23,50.13,50.23,35400.0,34.502,34.5501,34.4813,34.5501,35400.0
2009-10-22 15:30:00,50.23,50.26,50.14,50.19,42200.0,34.5501,34.5708,34.4882,34.5226,42200.0
2009-10-22 15:35:00,50.18,50.19,50.01,50.01,63000.0,34.5157,34.5226,34.3988,34.3988,63000.0
2009-10-22 15:40:00,50.01,50.12,49.97,50.12,74100.0,34.3988,34.4745,34.3713,34.4745,74100.0
2009-10-22 15:45:00,50.12,50.12,49.99,50.0,132700.0,34.4745,34.4745,34.385,34.3919,132700.0
2009-10-22 15:50:00,50.0,50.11,49.98,49.99,118900.0,34.3919,34.4676,34.3782,34.385,118900.0
2009-10-22 15:55:00,49.98,50.03,49.95,49.95,152700.0,34.3782,34.4126,34.3575,34.3575,152700.0
2009-10-23 09:30:00,50.17,50.51,50.09,50.19,28600.0,34.5089,34.7427,34.4538,34.5226,28600.0
2009-10-23 09:35:00,50.25,50.39,49.94,50.34,24700.0,34.5639,34.6602,34.3507,34.6258,24700.0
2009-10-23 09:40:00,50.34,50.34,50.02,50.08,36000.0,34.6258,34.6258,34.4057,34.4469,36000.0
2009-10-23 09:45:00,50.04,50.05,49.86,50.0,32400.0,34.4194,34.4263,34.2956,34.3919,32400.0
2009-10-23 09:50:00,49.98,50.22,49.97,50.18,30700.0,34.3782,34.5432,34.3713,34.5157,30700.0
2009-10-23 09:55:00,50.17,50.19,49.99,50.05,45900.0,34.5089,34.5226,34.385,34.4263,45900.0
2009-10-23 10:00:00,50.09,50.31,49.56,49.56,61500.0,34.4538,34.6052,34.0893,34.0893,61500.0
2009-10-23 10:05:00,49.56,49.62,49.13,49.33,87000.0,34.0893,34.1305,33.7935,33.9311,87000.0
2009-10-23 10:10:00,49.35,49.35,49.12,49.31,47500.0,33.9448,33.9448,33.7866,33.9173,47500.0
2009-10-23 10:15:00,49.32,49.62,49.25,49.59,45600.0,33.9242,34.1305,33.876,34.1099,45600.0
2009-10-23 10:20:00,49.58,49.75,49.57,49.71,34600.0,34.103,34.22,34.0962,34.1924,34600.0
2009-10-23 10:25:00,49.75,49.75,49.6,49.69,27200.0,34.22,34.22,34.1168,34.1787,27200.0
2009-10-23 10:30:00,49.68,49.68,49.38,49.43,31700.0,34.1718,34.1718,33.9655,33.9999,31700.0
2009-10-23 10:35:00,49.43,49.48,49.28,49.43,30400.0,33.9999,34.0342,33.8967,33.9999,30400.0
2009-10-23 10:40:00,49.43,49.5,49.33,49.41,36400.0,33.9999,34.048,33.9311,33.9861,36400.0
2009-10-23 10:45:00,49.41,49.44,49.24,49.35,32700.0,33.9861,34.0067,33.8692,33.9448,32700.0
2009-10-23 10:50:00,49.35,49.35,49.13,49.27,35700.0,33.9448,33.9448,33.7935,33.8898,35700.0
2009-10-23 10:55:00,49.27,49.28,49.02,49.14,30700.0,33.8898,33.8967,33.7178,33.8004,30700.0
2009-10-23 11:00:00,49.1,49.1,48.88,48.89,41900.0,33.7729,33.7729,33.6215,33.6284,41900.0
2009-10-23 11:05:00,48.9,48.92,48.79,48.82,65200.0,33.6353,33.6491,33.5596,33.5803,65200.0
2009-10-23 11:10:00,48.83,48.9,48.82,48.87,30600.0,33.5871,33.6353,33.5803,33.6147,30600.0
2009-10-23 11:15:00,48.86,48.89,48.57,48.6,42800.0,33.6078,33.6284,33.4083,33.4289,42800.0
2009-10-23 11:20:00,48.6,48.6,48.49,48.5,38100.0,33.4289,33.4289,33.3533,33.3602,38100.0
2009-10-23 11:25:00,48.49,48.7,48.49,48.69,43200.0,33.3533,33.4977,33.3533,33.4909,43200.0
2009-10-23 11:30:00,48.69,48.7,48.62,48.62,38800.0,33.4909,33.4977,33.4427,33.4427,38800.0
2009-10-23 11:35:00,48.64,48.78,48.62,48.72,56800.0,33.4565,33.5528,33.4427,33.5115,56800.0
2009-10-23 11:40:00,48.74,48.88,48.74,48.88,24700.0,33.5252,33.6215,33.5252,33.6215,24700.0
2009-10-23 11:45:00,48.88,48.92,48.85,48.92,23200.0,33.6215,33.6491,33.6009,33.6491,23200.0
2009-10-23 11:50:00,48.93,49.05,48.93,48.96,27200.0,33.6559,33.7385,33.6559,33.6766,27200.0
2009-10-23 11:55:00,48.94,48.95,48.85,48.9,38000.0,33.6628,33.6697,33.6009,33.6353,38000.0
2009-10-23 12:00:00,48.88,48.95,48.87,48.95,50000.0,33.6215,33.6697,33.6147,33.6697,50000.0
2009-10-23 12:05:00,48.95,49.07,48.91,49.02,34700.0,33.6697,33.7522,33.6422,33.7178,34700.0
2009-10-23 12:10:00,49.02,49.08,48.99,49.01,16900.0,33.7178,33.7591,33.6972,33.711,16900.0
2009-10-23 12:15:00,49.0,49.02,48.96,49.0,13200.0,33.7041,33.7178,33.6766,33.7041,13200.0
2009-10-23 12:20:00,48.98,48.99,48.75,48.79,24700.0,33.6903,33.6972,33.5321,33.5596,24700.0
2009-10-23 12:25:00,48.79,48.88,48.73,48.88,16000.0,33.5596,33.6215,33.5184,33.6215,16000.0
2009-10-23 12:30:00,48.88,48.88,48.78,48.81,18600.0,33.6215,33.6215,33.5528,33.5734,18600.0
2009-10-23 12:35:00,48.77,49.05,48.76,49.03,25500.0,33.5459,33.7385,33.539,33.7247,25500.0
2009-10-23 12:40:00,49.02,49.03,48.93,48.95,16100.0,33.7178,33.7247,33.6559,33.6697,16100.0
2009-10-23 12:45:00,48.95,49.12,48.95,49.04,28500.0,33.6697,33.7866,33.6697,33.7316,28500.0
2009-10-23 12:50:00,49.04,49.06,48.89,48.95,13700.0,33.7316,33.7454,33.6284,33.6697,13700.0
2009-10-23 12:55:00,48.97,49.02,48.88,48.9,24000.0,33.6834,33.7178,33.6215,33.6353,24000.0
2009-10-23 13:00:00,48.88,48.88,48.75,48.82,9200.0,33.6215,33.6215,33.5321,33.5803,9200.0
2009-10-23 13:05:00,48.82,48.86,48.74,48.78,11700.0,33.5803,33.6078,33.5252,33.5528,11700.0
2009-10-23 13:10:00,48.79,49.01,48.75,48.91,29500.0,33.5596,33.711,33.5321,33.6422,29500.0
2009-10-23 13:15:00,48.92,48.98,48.85,48.85,14800.0,33.6491,33.6903,33.6009,33.6009,14800.0
2009-10-23 13:20:00,48.85,48.85,48.66,48.69,13900.0,33.6009,33.6009,33.4702,33.4909,13900.0
2009-10-23 13:25:00,48.69,48.77,48.66,48.66,24800.0,33.4909,33.5459,33.4702,33.4702,24800.0
2009-10-23 13:30:00,48.66,48.67,48.49,48.55,40800.0,33.4702,33.4771,33.3533,33.3946,40800.0
2009-10-23 13:35:00,48.53,48.57,48.47,48.55,33400.0,33.3808,33.4083,33.3395,33.3946,33400.0
2009-10-23 13:40:00,48.55,48.62,48.5,48.61,38400.0,33.3946,33.4427,33.3602,33.4358,38400.0
2009-10-23 13:45:00,48.63,48.63,48.44,48.49,42400.0,33.4496,33.4496,33.3189,33.3533,42400.0
2009-10-23 13:50:00,48.49,48.56,48.44,48.47,37800.0,33.3533,33.4014,33.3189,33.3395,37800.0
2009-10-23 13:55:00,48.43,48.45,48.27,48.32,40300.0,33.312,33.3258,33.202,33.2364,40300.0
2009-10-23 14:00:00,48.31,48.42,48.28,48.4,23200.0,33.2295,33.3051,33.2088,33.2914,23200.0
2009-10-23 14:05:00,48.39,48.46,48.29,48.44,36700.0,33.2845,33.3326,33.2157,33.3189,36700.0
2009-10-23 14:10:00,48.43,48.55,48.42,48.54,23400.0,33.312,33.3946,33.3051,33.3877,23400.0
2009-10-23 14:15:00,48.57,48.58,48.54,48.56,22600.0,33.4083,33.4152,33.3877,33.4014,22600.0
2009-10-23 14:20:00,48.57,48.71,48.56,48.68,32500.0,33.4083,33.5046,33.4014,33.484,32500.0
2009-10-23 14:25:00,48.67,48.72,48.62,48.63,14700.0,33.4771,33.5115,33.4427,33.4496,14700.0
2009-10-23 14:30:00,48.64,48.66,48.55,48.62,22200.0,33.4565,33.4702,33.3946,33.4427,22200.0
2009-10-23 14:35:00,48.63,48.71,48.63,48.67,39400.0,33.4496,33.5046,33.4496,33.4771,39400.0
2009-10-23 14:40:00,48.68,48.77,48.64,48.77,19900.0,33.484,33.5459,33.4565,33.5459,19900.0
2009-10-23 14:45:00,48.78,48.87,48.74,48.77,26000.0,33.5528,33.6147,33.5252,33.5459,26000.0
2009-10-23 14:50:00,48.77,48.79,48.67,48.69,25100.0,33.5459,33.5596,33.4771,33.4909,25100.0
2009-10-23 14:55:00,48.67,48.74,48.65,48.74,20600.0,33.4771,33.5252,33.4633,33.5252,20600.0
2009-10-23 15:00:00,48.74,48.77,48.69,48.69,22900.0,33.5252,33.5459,33.4909,33.4909,22900.0
2009-10-23 15:05:00,48.7,48.86,48.69,48.76,38400.0,33.4977,33.6078,33.4909,33.539,38400.0
2009-10-23 15:10:00,48.77,48.92,48.73,48.87,34100.0,33.5459,33.6491,33.5184,33.6147,34100.0
2009-10-23 15:15:00,48.86,48.93,48.78,48.82,23800.0,33.6078,33.6559,33.5528,33.5803,23800.0
2009-10-23 15:20:00,48.82,48.85,48.66,48.67,46900.0,33.5803,33.6009,33.4702,33.4771,46900.0
2009-10-23 15:25:00,48.66,48.8,48.47,48.6,176300.0,33.4702,33.5665,33.3395,33.4289,176300.0
2009-10-23 15:30:00,48.61,48.62,48.5,48.54,39100.0,33.4358,33.4427,33.3602,33.3877,39100.0
2009-10-23 15:35:00,48.54,48.55,48.3,48.36,64400.0,33.3877,33.3946,33.2226,33.2639,64400.0
2009-10-23 15:40:00,48.35,48.52,48.35,48.47,74100.0,33.257,33.3739,33.257,33.3395,74100.0
2009-10-23 15:45:00,48.47,48.58,48.43,48.56,75100.0,33.3395,33.4152,33.312,33.4014,75100.0
2009-10-23 15:50:00,48.56,48.6,48.5,48.51,86700.0,33.4014,33.4289,33.3602,33.367,86700.0
2009-10-23 15:55:00,48.53,48.61,48.51,48.58,81800.0,33.3808,33.4358,33.367,33.4152,81800.0
2009-10-26 09:30:00,48.59,48.83,48.57,48.78,56900.0,33.4221,33.5871,33.4083,33.5528,56900.0
2009-10-26 09:35:00,48.74,49.63,48.74,49.57,37400.0,33.5252,34.1374,33.5252,34.0962,37400.0
2009-10-26 09:40:00,49.57,49.64,49.43,49.61,32000.0,34.0962,34.1443,33.9999,34.1237,32000.0
2009-10-26 09:45:00,49.61,50.0,49.61,49.66,54200.0,34.1237,34.3919,34.1237,34.1581,54200.0
2009-10-26 09:50:00,49.63,49.98,49.63,49.96,47300.0,34.1374,34.3782,34.1374,34.3644,47300.0
2009-10-26 09:55:00,49.98,50.21,49.98,50.16,37500.0,34.3782,34.5364,34.3782,34.502,37500.0
2009-10-26 10:00:00,50.17,50.35,49.94,50.0,82100.0,34.5089,34.6327,34.3507,34.3919,82100.0
2009-10-26 10:05:00,49.99,50.05,49.83,49.92,154700.0,34.385,34.4263,34.275,34.3369,154700.0
2009-10-26 10:10:00,49.91,50.04,49.85,49.99,55300.0,34.33,34.4194,34.2887,34.385,55300.0
2009-10-26 10:15:00,50.0,50.12,49.78,49.8,60900.0,34.3919,34.4745,34.2406,34.2544,60900.0
2009-10-26 10:20:00,49.81,49.9,49.79,49.82,47000.0,34.2612,34.3231,34.2475,34.2681,47000.0
2009-10-26 10:25:00,49.83,49.92,49.77,49.78,21300.0,34.275,34.3369,34.2337,34.2406,21300.0
2009-10-26 10:30:00,49.78,49.99,49.78,49.86,45300.0,34.2406,34.385,34.2406,34.2956,45300.0
2009-10-26 10:35:00,49.9,49.9,49.62,49.72,25900.0,34.3231,34.3231,34.1305,34.1993,25900.0
2009-10-26 10:40:00,49.76,49.91,49.72,49.89,19400.0,34.2268,34.33,34.1993,34.3163,19400.0
2009-10-26 10:45:00,49.92,50.11,49.92,50.04,45500.0,34.3369,34.4676,34.3369,34.4194,45500.0
2009-10-26 10:50:00,50.05,50.13,49.96,50.12,22700.0,34.4263,34.4813,34.3644,34.4745,22700.0
2009-10-26 10:55:00,50.13,50.13,49.78,49.91,22900.0,34.4813,34.4813,34.2406,34.33,22900.0
2009-10-26 11:00:00,49.9,49.93,49.8,49.86,14700.0,34.3231,34.3438,34.2544,34.2956,14700.0
2009-10-26 11:05:00,49.83,50.01,49.83,50.01,21200.0,34.275,34.3988,34.275,34.3988,21200.0
2009-10-26 11:10:00,50.0,50.05,49.77,49.77,21800.0,34.3919,34.4263,34.2337,34.2337,21800.0
2009-10-26 11:15:00,49.76,49.76,49.51,49.51,35300.0,34.2268,34.2268,34.0549,34.0549,35300.0
2009-10-26 11:20:00,49.55,49.66,49.53,49.63,14700.0,34.0824,34.1581,34.0686,34.1374,14700.0
2009-10-26 11:25:00,49.62,49.71,49.49,49.49,29400.0,34.1305,34.1924,34.0411,34.0411,29400.0
2009-10-26 11:30:00,49.46,49.46,48.81,48.84,72400.0,34.0205,34.0205,33.5734,33.594,72400.0
2009-10-26 11:35:00,48.84,48.88,48.47,48.75,43700.0,33.594,33.6215,33.3395,33.5321,43700.0
2009-10-26 11:40:00,48.73,48.87,48.62,48.75,27000.0,33.5184,33.6147,33.4427,33.5321,27000.0
2009-10-26 11:45:00,48.72,48.87,48.64,48.7,20900.0,33.5115,33.6147,33.4565,33.4977,20900.0
2009-10-26 11:50:00,48.71,48.86,48.66,48.71,9400.0,33.5046,33.6078,33.4702,33.5046,9400.0
2009-10-26 11:55:00,48.76,48.83,48.33,48.37,25900.0,33.539,33.5871,33.2432,33.2707,25900.0
2009-10-26 12:00:00,48.33,48.44,48.09,48.11,28400.0,33.2432,33.3189,33.0781,33.0919,28400.0
2009-10-26 12:05:00,48.1,48.38,47.94,48.34,28700.0,33.085,33.2776,32.975,33.2501,28700.0
2009-10-26 12:10:00,48.35,48.67,48.35,48.66,18900.0,33.257,33.4771,33.257,33.4702,18900.0
2009-10-26 12:15:00,48.66,48.79,48.64,48.78,15100.0,33.4702,33.5596,33.4565,33.5528,15100.0
2009-10-26 12:20:00,48.79,48.85,48.76,48.83,36200.0,33.5596,33.6009,33.539,33.5871,36200.0
2009-10-26 12:25:00,48.83,48.83,48.67,48.73,23300.0,33.5871,33.5871,33.4771,33.5184,23300.0
2009-10-26 12:30:00,48.75,48.81,48.72,48.79,13500.0,33.5321,33.5734,33.5115,33.5596,13500.0
2009-10-26 12:35:00,48.81,48.9,48.66,48.86,20000.0,33.5734,33.6353,33.4702,33.6078,20000.0
2009-10-26 12:40:00,48.89,48.89,48.74,48.85,43800.0,33.6284,33.6284,33.5252,33.6009,43800.0
2009-10-26 12:45:00,48.85,48.89,48.75,48.85,26500.0,33.6009,33.6284,33.5321,33.6009,26500.0
2009-10-26 12:50:00,48.85,49.0,48.84,48.94,32400.0,33.6009,33.7041,33.594,33.6628,32400.0
2009-10-26 12:55:00,48.93,49.29,48.93,49.08,66900.0,33.6559,33.9036,33.6559,33.7591,66900.0
2009-10-26 13:00:00,49.08,49.08,48.88,48.92,17700.0,33.7591,33.7591,33.6215,33.6491,17700.0
2009-10-26 13:05:00,48.92,48.93,48.85,48.85,9400.0,33.6491,33.6559,33.6009,33.6009,9400.0
2009-10-26 13:10:00,48.83,48.83,48.66,48.74,20700.0,33.5871,33.5871,33.4702,33.5252,20700.0
2009-10-26 13:15:00,48.76,48.79,48.53,48.55,11600.0,33.539,33.5596,33.3808,33.3946,11600.0
2009-10-26 13:20:00,48.56,48.62,48.4,48.5,15700.0,33.4014,33.4427,33.2914,33.3602,15700.0
2009-10-26 13:25:00,48.5,48.67,48.46,48.67,22400.0,33.3602,33.4771,33.3326,33.4771,22400.0
2009-10-26 13:30:00,48.69,48.91,48.65,48.89,29200.0,33.4909,33.6422,33.4633,33.6284,29200.0
2009-10-26 13:35:00,48.89,49.03,48.87,48.95,18400.0,33.6284,33.7247,33.6147,33.6697,18400.0
2009-10-26 13:40:00,48.95,49.19,48.95,49.16,17100.0,33.6697,33.8348,33.6697,33.8141,17100.0
2009-10-26 13:45:00,49.16,49.16,49.07,49.08,15200.0,33.8141,33.8141,33.7522,33.7591,15200.0
2009-10-26 13:50:00,49.05,49.09,48.91,49.03,13300.0,33.7385,33.766,33.6422,33.7247,13300.0
2009-10-26 13:55:00,49.06,49.19,49.05,49.09,16900.0,33.7454,33.8348,33.7385,33.766,16900.0
2009-10-26 14:00:00,49.05,49.12,48.97,49.1,7500.0,33.7385,33.7866,33.6834,33.7729,7500.0
2009-10-26 14:05:00,49.1,49.18,48.94,48.97,16800.0,33.7729,33.8279,33.6628,33.6834,16800.0
2009-10-26 14:10:00,48.95,49.09,48.9,49.06,14000.0,33.6697,33.766,33.6353,33.7454,14000.0
2009-10-26 14:15:00,49.08,49.09,48.77,48.85,23100.0,33.7591,33.766,33.5459,33.6009,23100.0
2009-10-26 14:20:00,48.84,48.94,48.82,48.83,11400.0,33.594,33.6628,33.5803,33.5871,11400.0
2009-10-26 14:25:00,48.86,48.88,48.75,48.79,29100.0,33.6078,33.6215,33.5321,33.5596,29100.0
2009-10-26 14:30:00,48.78,48.78,48.59,48.59,29500.0,33.5528,33.5528,33.4221,33.4221,29500.0
2009-10-26 14:35:00,48.59,48.6,48.48,48.58,24900.0,33.4221,33.4289,33.3464,33.4152,24900.0
2009-10-26 14:40:00,48.61,48.63,48.57,48.58,14600.0,33.4358,33.4496,33.4083,33.4152,14600.0
2009-10-26 14:45:00,48.55,48.66,48.5,48.53,12900.0,33.3946,33.4702,33.3602,33.3808,12900.0
2009-10-26 14:50:00,48.52,48.59,48.51,48.57,9100.0,33.3739,33.4221,33.367,33.4083,9100.0
2009-10-26 14:55:00,48.58,48.85,48.56,48.66,19900.0,33.4152,33.6009,33.4014,33.4702,19900.0
2009-10-26 15:00:00,48.64,48.79,48.64,48.79,12100.0,33.4565,33.5596,33.4565,33.5596,12100.0
2009-10-26 15:05:00,48.79,48.82,48.56,48.63,23000.0,33.5596,33.5803,33.4014,33.4496,23000.0
2009-10-26 15:10:00,48.62,48.68,48.55,48.55,16600.0,33.4427,33.484,33.3946,33.3946,16600.0
2009-10-26 15:15:00,48.53,48.71,48.51,48.59,30500.0,33.3808,33.5046,33.367,33.4221,30500.0
2009-10-26 15:20:00,48.57,48.61,48.5,48.6,27300.0,33.4083,33.4358,33.3602,33.4289,27300.0
2009-10-26 15:25:00,48.6,48.6,48.42,48.46,40200.0,33.4289,33.4289,33.3051,33.3326,40200.0
2009-10-26 15:30:00,48.47,48.69,48.45,48.59,22700.0,33.3395,33.4909,33.3258,33.4221,22700.0
2009-10-26 15:35:00,48.59,48.62,48.44,48.49,39300.0,33.4221,33.4427,33.3189,33.3533,39300.0
2009-10-26 15:40:00,48.48,48.56,48.47,48.54,38300.0,33.3464,33.4014,33.3395,33.3877,38300.0
2009-10-26 15:45:00,48.53,48.73,48.51,48.66,60500.0,33.3808,33.5184,33.367,33.4702,60500.0
2009-10-26 15:50:00,48.68,48.69,48.41,48.42,83400.0,33.484,33.4909,33.2983,33.3051,83400.0
2009-10-26 15:55:00,48.42,48.47,48.39,48.41,65000.0,33.3051,33.3395,33.2845,33.2983,65000.0
2009-10-27 09:30:00,48.68,48.8,48.31,48.32,45800.0,33.484,33.5665,33.2295,33.2364,45800.0
2009-10-27 09:35:00,48.34,48.36,48.06,48.26,31400.0,33.2501,33.2639,33.0575,33.1951,31400.0
2009-10-27 09:40:00,48.29,48.33,48.02,48.04,24200.0,33.2157,33.2432,33.03,33.0438,24200.0
2009-10-27 09:45:00,48.05,48.13,47.95,48.08,35300.0,33.0506,33.1057,32.9819,33.0713,35300.0
2009-10-27 09:50:00,48.09,48.43,48.08,48.42,27900.0,33.0781,33.312,33.0713,33.3051,27900.0
2009-10-27 09:55:00,48.4,48.43,48.04,48.09,26800.0,33.2914,33.312,33.0438,33.0781,26800.0
2009-10-27 10:00:00,48.04,48.07,47.11,47.55,71300.0,33.0438,33.0644,32.4041,32.7067,71300.0
2009-10-27 10:05:00,47.54,47.62,47.24,47.53,42300.0,32.6998,32.7549,32.4935,32.693,42300.0
2009-10-27 10:10:00,47.59,47.67,47.46,47.61,42100.0,32.7342,32.7893,32.6448,32.748,42100.0
2009-10-27 10:15:00,47.61,47.63,47.19,47.2,61900.0,32.748,32.7617,32.4591,32.466,61900.0
2009-10-27 10:20:00,47.2,47.26,46.95,46.99,77000.0,32.466,32.5072,32.294,32.3215,77000.0
2009-10-27 10:25:00,47.0,47.52,46.98,47.49,35600.0,32.3284,32.6861,32.3146,32.6654,35600.0
2009-10-27 10:30:00,47.47,47.51,47.23,47.32,28200.0,32.6517,32.6792,32.4866,32.5485,28200.0
2009-10-27 10:35:00,47.3,47.35,47.08,47.2,44700.0,32.5348,32.5691,32.3834,32.466,44700.0
2009-10-27 10:40:00,47.18,47.48,47.16,47.34,98100.0,32.4522,32.6586,32.4385,32.5623,98100.0
2009-10-27 10:45:00,47.34,47.37,47.09,47.17,76700.0,32.5623,32.5829,32.3903,32.4453,76700.0
2009-10-27 10:50:00,47.19,47.21,46.91,47.03,44000.0,32.4591,32.4729,32.2665,32.349,44000.0
2009-10-27 10:55:00,47.04,47.19,46.99,47.0,43100.0,32.3559,32.4591,32.3215,32.3284,43100.0
2009-10-27 11:00:00,47.0,47.03,46.85,46.93,46400.0,32.3284,32.349,32.2252,32.2803,46400.0
2009-10-27 11:05:00,46.94,47.0,46.86,46.9,32500.0,32.2871,32.3284,32.2321,32.2596,32500.0
2009-10-27 11:10:00,46.92,47.0,46.83,46.9,56200.0,32.2734,32.3284,32.2115,32.2596,56200.0
2009-10-27 11:15:00,46.9,46.98,46.83,46.97,27700.0,32.2596,32.3146,32.2115,32.3078,27700.0
2009-10-27 11:20:00,46.95,47.07,46.94,46.96,57400.0,32.294,32.3766,32.2871,32.3009,57400.0
2009-10-27 11:25:00,46.95,47.03,46.94,47.0,38400.0,32.294,32.349,32.2871,32.3284,38400.0
2009-10-27 11:30:00,46.99,47.04,46.93,46.99,39100.0,32.3215,32.3559,32.2803,32.3215,39100.0
2009-10-27 11:35:00,47.01,47.11,46.99,47.06,30000.0,32.3353,32.4041,32.3215,32.3697,30000.0
2009-10-27 11:40:00,47.05,47.09,46.99,47.06,25500.0,32.3628,32.3903,32.3215,32.3697,25500.0
2009-10-27 11:45:00,47.06,47.11,46.99,47.07,24800.0,32.3697,32.4041,32.3215,32.3766,24800.0
2009-10-27 11:50:00,47.07,47.14,46.99,47.06,35900.0,32.3766,32.4247,32.3215,32.3697,35900.0
2009-10-27 11:55:00,47.04,47.2,47.03,47.16,19300.0,32.3559,32.466,32.349,32.4385,19300.0
2009-10-27 12:00:00,47.18,47.2,47.09,47.1,14400.0,32.4522,32.466,32.3903,32.3972,14400.0
2009-10-27 12:05:00,47.1,47.13,47.05,47.09,19600.0,32.3972,32.4178,32.3628,32.3903,19600.0
2009-10-27 12:10:00,47.08,47.13,47.03,47.06,34600.0,32.3834,32.4178,32.349,32.3697,34600.0
2009-10-27 12:15:00,47.05,47.13,47.05,47.07,31100.0,32.3628,32.4178,32.3628,32.3766,31100.0
2009-10-27 12:20:00,47.09,47.1,47.04,47.09,17600.0,32.3903,32.3972,32.3559,32.3903,17600.0
2009-10-27 12:25:00,47.09,47.11,46.94,46.99,19500.0,32.3903,32.4041,32.2871,32.3215,19500.0
2009-10-27 12:30:00,46.99,47.02,46.92,46.96,20500.0,32.3215,32.3422,32.2734,32.3009,20500.0
2009-10-27 12:35:00,46.96,47.01,46.91,46.91,24300.0,32.3009,32.3353,32.2665,32.2665,24300.0
2009-10-27 12:40:00,46.91,47.0,46.9,46.94,21300.0,32.2665,32.3284,32.2596,32.2871,21300.0
2009-10-27 12:45:00,46.94,46.99,46.87,46.99,13400.0,32.2871,32.3215,32.239,32.3215,13400.0
2009-10-27 12:50:00,47.0,47.02,46.83,46.84,25000.0,32.3284,32.3422,32.2115,32.2184,25000.0
2009-10-27 12:55:00,46.85,46.92,46.82,46.84,37100.0,32.2252,32.2734,32.2046,32.2184,37100.0
2009-10-27 13:00:00,46.84,46.87,46.75,46.75,37800.0,32.2184,32.239,32.1564,32.1564,37800.0
2009-10-27 13:05:00,46.76,46.77,46.59,46.66,38300.0,32.1633,32.1702,32.0464,32.0945,38300.0
2009-10-27 13:10:00,46.67,46.78,46.63,46.71,24000.0,32.1014,32.1771,32.0739,32.1289,24000.0
2009-10-27 13:15:00,46.69,46.72,46.64,46.64,13000.0,32.1152,32.1358,32.0808,32.0808,13000.0
2009-10-27 13:20:00,46.64,46.66,46.52,46.55,25000.0,32.0808,32.0945,31.9982,32.0189,25000.0
2009-10-27 13:25:00,46.57,46.57,46.43,46.45,32400.0,32.0326,32.0326,31.9363,31.9501,32400.0
2009-10-27 13:30:00,46.46,46.49,46.35,46.35,57000.0,31.957,31.9776,31.8813,31.8813,57000.0
2009-10-27 13:35:00,46.35,46.49,46.34,46.41,30500.0,31.8813,31.9776,31.8744,31.9226,30500.0
2009-10-27 13:40:00,46.38,46.56,46.38,46.49,46900.0,31.9019,32.0258,31.9019,31.9776,46900.0
2009-10-27 13:45:00,46.5,46.55,46.47,46.54,31000.0,31.9845,32.0189,31.9639,32.012,31000.0
2009-10-27 13:50:00,46.55,46.57,46.52,46.57,8900.0,32.0189,32.0326,31.9982,32.0326,8900.0
2009-10-27 13:55:00,46.57,46.57,46.46,46.51,22200.0,32.0326,32.0326,31.957,31.9914,22200.0
2009-10-27 14:00:00,46.51,46.58,46.51,46.53,14600.0,31.9914,32.0395,31.9914,32.0051,14600.0
2009-10-27 14:05:00,46.52,46.56,46.41,46.46,25100.0,31.9982,32.0258,31.9226,31.957,25100.0
2009-10-27 14:10:00,46.45,46.63,46.44,46.61,28500.0,31.9501,32.0739,31.9432,32.0601,28500.0
2009-10-27 14:15:00,46.62,46.73,46.62,46.68,26900.0,32.067,32.1427,32.067,32.1083,26900.0
2009-10-27 14:20:00,46.71,46.71,46.62,46.69,14300.0,32.1289,32.1289,32.067,32.1152,14300.0
2009-10-27 14:25:00,46.69,46.87,46.69,46.83,15000.0,32.1152,32.239,32.1152,32.2115,15000.0
2009-10-27 14:30:00,46.85,46.85,46.74,46.8,10200.0,32.2252,32.2252,32.1496,32.1908,10200.0
2009-10-27 14:35:00,46.8,46.83,46.74,46.74,20600.0,32.1908,32.2115,32.1496,32.1496,20600.0
2009-10-27 14:40:00,46.76,46.83,46.73,46.78,17500.0,32.1633,32.2115,32.1427,32.1771,17500.0
2009-10-27 14:45:00,46.78,46.8,46.73,46.8,8000.0,32.1771,32.1908,32.1427,32.1908,8000.0
2009-10-27 14:50:00,46.8,46.93,46.8,46.93,30000.0,32.1908,32.2803,32.1908,32.2803,30000.0
2009-10-27 14:55:00,46.92,46.99,46.89,46.89,12000.0,32.2734,32.3215,32.2527,32.2527,12000.0
2009-10-27 15:00:00,46.92,46.98,46.88,46.94,19900.0,32.2734,32.3146,32.2459,32.2871,19900.0
2009-10-27 15:05:00,46.95,46.99,46.8,46.84,20300.0,32.294,32.3215,32.1908,32.2184,20300.0
2009-10-27 15:10:00,46.83,46.86,46.79,46.83,22900.0,32.2115,32.2321,32.184,32.2115,22900.0
2009-10-27 15:15:00,46.81,46.84,46.76,46.82,27300.0,32.1977,32.2184,32.1633,32.2046,27300.0
2009-10-27 15:20:00,46.81,46.81,46.71,46.75,32600.0,32.1977,32.1977,32.1289,32.1564,32600.0
2009-10-27 15:25:00,46.72,46.79,46.7,46.75,28900.0,32.1358,32.184,32.1221,32.1564,28900.0
2009-10-27 15:30:00,46.76,46.78,46.56,46.57,61000.0,32.1633,32.1771,32.0258,32.0326,61000.0
2009-10-27 15:35:00,46.57,46.64,46.5,46.59,61100.0,32.0326,32.0808,31.9845,32.0464,61100.0
2009-10-27 15:40:00,46.58,46.78,46.58,46.74,55900.0,32.0395,32.1771,32.0395,32.1496,55900.0
2009-10-27 15:45:00,46.76,46.78,46.6,46.66,79100.0,32.1633,32.1771,32.0533,32.0945,79100.0
2009-10-27 15:50:00,46.66,46.71,46.51,46.59,96000.0,32.0945,32.1289,31.9914,32.0464,96000.0
2009-10-27 15:55:00,46.59,46.6,46.45,46.52,118400.0,32.0464,32.0533,31.9501,31.9982,118400.0
2009-10-28 09:30:00,46.47,46.6,46.26,46.59,42700.0,31.9639,32.0533,31.8194,32.0464,42700.0
2009-10-28 09:35:00,46.56,46.61,46.11,46.24,46400.0,32.0258,32.0601,31.7162,31.8056,46400.0
2009-10-28 09:40:00,46.22,46.28,45.96,46.09,54600.0,31.7919,31.8332,31.6131,31.7025,54600.0
2009-10-28 09:45:00,46.14,46.25,46.04,46.04,41400.0,31.7369,31.8125,31.6681,31.6681,41400.0
2009-10-28 09:50:00,46.05,46.37,46.04,46.08,51300.0,31.675,31.8951,31.6681,31.6956,51300.0
2009-10-28 09:55:00,46.08,46.25,46.02,46.12,31300.0,31.6956,31.8125,31.6543,31.7231,31300.0
2009-10-28 10:00:00,46.12,46.12,45.7,45.73,91300.0,31.7231,31.7231,31.4342,31.4549,91300.0
2009-10-28 10:05:00,45.73,45.88,45.56,45.85,52800.0,31.4549,31.558,31.3379,31.5374,52800.0
2009-10-28 10:10:00,45.87,46.18,45.86,46.07,45100.0,31.5511,31.7644,31.5443,31.6887,45100.0
2009-10-28 10:15:00,46.09,46.11,45.91,46.04,22200.0,31.7025,31.7162,31.5787,31.6681,22200.0
2009-10-28 10:20:00,46.0,46.04,45.85,45.94,21500.0,31.6406,31.6681,31.5374,31.5993,21500.0
2009-10-28 10:25:00,45.94,45.94,45.62,45.62,31700.0,31.5993,31.5993,31.3792,31.3792,31700.0
2009-10-28 10:30:00,45.62,45.76,45.55,45.76,33700.0,31.3792,31.4755,31.331,31.4755,33700.0
2009-10-28 10:35:00,45.77,45.77,45.5,45.59,37000.0,31.4824,31.4824,31.2966,31.3586,37000.0
2009-10-28 10:40:00,45.6,45.6,45.52,45.56,20000.0,31.3654,31.3654,31.3104,31.3379,20000.0
2009-10-28 10:45:00,45.59,45.6,45.29,45.29,35000.0,31.3586,31.3654,31.1522,31.1522,35000.0
2009-10-28 10:50:00,45.31,45.31,45.12,45.17,67900.0,31.166,31.166,31.0353,31.0697,67900.0
2009-10-28 10:55:00,45.17,45.28,45.14,45.15,49200.0,31.0697,31.1453,31.049,31.0559,49200.0
2009-10-28 11:00:00,45.14,45.15,44.97,45.01,73200.0,31.049,31.0559,30.9321,30.9596,73200.0
2009-10-28 11:05:00,44.99,45.07,44.93,45.05,34800.0,30.9459,31.0009,30.9046,30.9871,34800.0
2009-10-28 11:10:00,45.06,45.11,44.94,44.96,45700.0,30.994,31.0284,30.9115,30.9252,45700.0
2009-10-28 11:15:00,44.96,45.23,44.96,45.2,21700.0,30.9252,31.1109,30.9252,31.0903,21700.0
2009-10-28 11:20:00,45.22,45.23,44.99,44.99,29300.0,31.1041,31.1109,30.9459,30.9459,29300.0
2009-10-28 11:25:00,44.99,45.25,44.99,45.15,30400.0,30.9459,31.1247,30.9459,31.0559,30400.0
2009-10-28 11:30:00,45.18,45.22,45.07,45.07,24400.0,31.0765,31.1041,31.0009,31.0009,24400.0
2009-10-28 11:35:00,45.08,45.08,45.0,45.05,25400.0,31.0078,31.0078,30.9527,30.9871,25400.0
2009-10-28 11:40:00,45.05,45.12,44.96,45.11,51500.0,30.9871,31.0353,30.9252,31.0284,51500.0
2009-10-28 11:45:00,45.09,45.29,45.02,45.14,56900.0,31.0146,31.1522,30.9665,31.049,56900.0
2009-10-28 11:50:00,45.15,45.18,44.93,44.97,47600.0,31.0559,31.0765,30.9046,30.9321,47600.0
2009-10-28 11:55:00,44.99,45.0,44.84,44.93,22100.0,30.9459,30.9527,30.8427,30.9046,22100.0
2009-10-28 12:00:00,44.93,45.07,44.89,45.03,34900.0,30.9046,31.0009,30.8771,30.9734,34900.0
2009-10-28 12:05:00,45.03,45.08,44.97,45.05,43400.0,30.9734,31.0078,30.9321,30.9871,43400.0
2009-10-28 12:10:00,45.07,45.14,45.03,45.08,38500.0,31.0009,31.049,30.9734,31.0078,38500.0
2009-10-28 12:15:00,45.09,45.1,45.0,45.01,17300.0,31.0146,31.0215,30.9527,30.9596,17300.0
2009-10-28 12:20:00,45.02,45.02,44.78,44.81,26700.0,30.9665,30.9665,30.8014,30.822,26700.0
2009-10-28 12:25:00,44.82,45.03,44.78,45.0,23800.0,30.8289,30.9734,30.8014,30.9527,23800.0
2009-10-28 12:30:00,45.01,45.03,44.88,44.9,14900.0,30.9596,30.9734,30.8702,30.8839,14900.0
2009-10-28 12:35:00,44.9,44.93,44.81,44.9,18800.0,30.8839,30.9046,30.822,30.8839,18800.0
2009-10-28 12:40:00,44.91,44.97,44.86,44.97,18000.0,30.8908,30.9321,30.8564,30.9321,18000.0
2009-10-28 12:45:00,44.95,45.02,44.93,45.0,16600.0,30.9183,30.9665,30.9046,30.9527,16600.0
2009-10-28 12:50:00,45.01,45.01,44.7,44.74,31700.0,30.9596,30.9596,30.7464,30.7739,31700.0
2009-10-28 12:55:00,44.75,44.83,44.71,44.79,22500.0,30.7808,30.8358,30.7533,30.8083,22500.0
2009-10-28 13:00:00,44.78,44.89,44.7,44.89,13900.0,30.8014,30.8771,30.7464,30.8771,13900.0
2009-10-28 13:05:00,44.9,45.04,44.88,45.02,48500.0,30.8839,30.9802,30.8702,30.9665,48500.0
2009-10-28 13:10:00,45.03,45.17,45.01,45.15,17100.0,30.9734,31.0697,30.9596,31.0559,17100.0
2009-10-28 13:15:00,45.15,45.35,45.14,45.17,16200.0,31.0559,31.1935,31.049,31.0697,16200.0
2009-10-28 13:20:00,45.17,45.17,45.05,45.15,18300.0,31.0697,31.0697,30.9871,31.0559,18300.0
2009-10-28 13:25:00,45.15,45.22,44.89,44.95,19900.0,31.0559,31.1041,30.8771,30.9183,19900.0
2009-10-28 13:30:00,44.96,45.05,44.93,44.99,10700.0,30.9252,30.9871,30.9046,30.9459,10700.0
2009-10-28 13:35:00,44.99,45.04,44.95,44.95,9300.0,30.9459,30.9802,30.9183,30.9183,9300.0
2009-10-28 13:40:00,44.97,45.12,44.95,45.03,18700.0,30.9321,31.0353,30.9183,30.9734,18700.0
2009-10-28 13:45:00,45.03,45.16,45.03,45.1,17500.0,30.9734,31.0628,30.9734,31.0215,17500.0
2009-10-28 13:50:00,45.09,45.1,45.03,45.08,13500.0,31.0146,31.0215,30.9734,31.0078,13500.0
2009-10-28 13:55:00,45.09,45.12,45.0,45.02,8800.0,31.0146,31.0353,30.9527,30.9665,8800.0
2009-10-28 14:00:00,45.02,45.1,44.9,45.09,24300.0,30.9665,31.0215,30.8839,31.0146,24300.0
2009-10-28 14:05:00,45.09,45.09,45.02,45.05,15700.0,31.0146,31.0146,30.9665,30.9871,15700.0
2009-10-28 14:10:00,45.08,45.14,44.95,45.02,15600.0,31.0078,31.049,30.9183,30.9665,15600.0
2009-10-28 14:15:00,45.0,45.06,44.89,44.93,20700.0,30.9527,30.994,30.8771,30.9046,20700.0
2009-10-28 14:20:00,44.95,45.0,44.81,45.0,24000.0,30.9183,30.9527,30.822,30.9527,24000.0
2009-10-28 14:25:00,45.01,45.06,44.89,44.9,19800.0,30.9596,30.994,30.8771,30.8839,19800.0
2009-10-28 14:30:00,44.9,44.99,44.89,44.91,25200.0,30.8839,30.9459,30.8771,30.8908,25200.0
2009-10-28 14:35:00,44.92,44.98,44.79,44.79,13100.0,30.8977,30.939,30.8083,30.8083,13100.0
2009-10-28 14:40:00,44.79,44.96,44.77,44.87,17500.0,30.8083,30.9252,30.7945,30.8633,17500.0
2009-10-28 14:45:00,44.85,44.95,44.79,44.93,23300.0,30.8496,30.9183,30.8083,30.9046,23300.0
2009-10-28 14:50:00,44.97,45.09,44.96,45.03,19600.0,30.9321,31.0146,30.9252,30.9734,19600.0
2009-10-28 14:55:00,45.03,45.07,44.91,44.92,34700.0,30.9734,31.0009,30.8908,30.8977,34700.0
2009-10-28 15:00:00,44.88,45.03,44.84,44.94,41100.0,30.8702,30.9734,30.8427,30.9115,41100.0
2009-10-28 15:05:00,44.95,45.01,44.91,44.91,39400.0,30.9183,30.9596,30.8908,30.8908,39400.0
2009-10-28 15:10:00,44.93,44.96,44.72,44.72,30900.0,30.9046,30.9252,30.7601,30.7601,30900.0
2009-10-28 15:15:00,44.74,44.99,44.7,44.94,32000.0,30.7739,30.9459,30.7464,30.9115,32000.0
2009-10-28 15:20:00,44.95,44.99,44.83,44.88,37600.0,30.9183,30.9459,30.8358,30.8702,37600.0
2009-10-28 15:25:00,44.89,44.9,44.73,44.86,75400.0,30.8771,30.8839,30.767,30.8564,75400.0
2009-10-28 15:30:00,44.87,44.93,44.78,44.79,32300.0,30.8633,30.9046,30.8014,30.8083,32300.0
2009-10-28 15:35:00,44.77,44.77,44.6,44.62,46300.0,30.7945,30.7945,30.6776,30.6914,46300.0
2009-10-28 15:40:00,44.63,44.8,44.61,44.76,54200.0,30.6982,30.8152,30.6845,30.7876,54200.0
2009-10-28 15:45:00,44.76,44.86,44.75,44.85,55900.0,30.7876,30.8564,30.7808,30.8496,55900.0
2009-10-28 15:50:00,44.85,44.86,44.62,44.7,91800.0,30.8496,30.8564,30.6914,30.7464,91800.0
2009-10-28 15:55:00,44.69,44.73,44.64,44.67,100000.0,30.7395,30.767,30.7051,30.7257,100000.0
2009-10-29 09:30:00,45.08,45.73,45.08,45.15,58100.0,31.0078,31.4549,31.0078,31.0559,58100.0
2009-10-29 09:35:00,45.18,45.41,44.91,45.34,43300.0,31.0765,31.2347,30.8908,31.1866,43300.0
2009-10-29 09:40:00,45.32,45.5,45.15,45.19,45100.0,31.1728,31.2966,31.0559,31.0834,45100.0
2009-10-29 09:45:00,45.19,45.29,45.1,45.14,34300.0,31.0834,31.1522,31.0215,31.049,34300.0
2009-10-29 09:50:00,45.18,45.26,44.97,45.08,33900.0,31.0765,31.1316,30.9321,31.0078,33900.0
2009-10-29 09:55:00,45.07,45.2,45.03,45.16,28800.0,31.0009,31.0903,30.9734,31.0628,28800.0
2009-10-29 10:00:00,45.18,45.45,45.09,45.33,61700.0,31.0765,31.2623,31.0146,31.1797,61700.0
2009-10-29 10:05:00,45.38,45.65,45.34,45.59,35100.0,31.2141,31.3998,31.1866,31.3586,35100.0
2009-10-29 10:10:00,45.59,45.64,45.32,45.38,31700.0,31.3586,31.3929,31.1728,31.2141,31700.0
2009-10-29 10:15:00,45.38,45.51,45.38,45.49,32100.0,31.2141,31.3035,31.2141,31.2898,32100.0
2009-10-29 10:20:00,45.51,45.64,45.33,45.34,35900.0,31.3035,31.3929,31.1797,31.1866,35900.0
2009-10-29 10:25:00,45.37,45.41,45.23,45.25,59500.0,31.2072,31.2347,31.1109,31.1247,59500.0
2009-10-29 10:30:00,45.23,45.36,45.19,45.27,31300.0,31.1109,31.2004,31.0834,31.1384,31300.0
2009-10-29 10:35:00,45.26,45.48,45.16,45.29,59700.0,31.1316,31.2829,31.0628,31.1522,59700.0
2009-10-29 10:40:00,45.27,45.38,45.18,45.27,25900.0,31.1384,31.2141,31.0765,31.1384,25900.0
2009-10-29 10:45:00,45.25,45.3,45.13,45.24,29600.0,31.1247,31.1591,31.0421,31.1178,29600.0
2009-10-29 10:50:00,45.25,45.38,45.23,45.24,30000.0,31.1247,31.2141,31.1109,31.1178,30000.0
2009-10-29 10:55:00,45.24,45.28,44.92,45.13,70200.0,31.1178,31.1453,30.8977,31.0421,70200.0
2009-10-29 11:00:00,45.14,45.41,45.13,45.32,35600.0,31.049,31.2347,31.0421,31.1728,35600.0
2009-10-29 11:05:00,45.32,45.52,45.32,45.51,46700.0,31.1728,31.3104,31.1728,31.3035,46700.0
2009-10-29 11:10:00,45.49,45.53,45.41,45.46,47400.0,31.2898,31.3173,31.2347,31.2691,47400.0
2009-10-29 11:15:00,45.43,45.49,45.29,45.33,80400.0,31.2485,31.2898,31.1522,31.1797,80400.0
2009-10-29 11:20:00,45.34,45.39,45.31,45.34,58600.0,31.1866,31.221,31.166,31.1866,58600.0
2009-10-29 11:25:00,45.34,45.35,45.26,45.31,27600.0,31.1866,31.1935,31.1316,31.166,27600.0
2009-10-29 11:30:00,45.31,45.41,45.28,45.35,38300.0,31.166,31.2347,31.1453,31.1935,38300.0
2009-10-29 11:35:00,45.35,45.5,45.32,45.33,29500.0,31.1935,31.2966,31.1728,31.1797,29500.0
2009-10-29 11:40:00,45.34,45.41,45.23,45.29,23800.0,31.1866,31.2347,31.1109,31.1522,23800.0
2009-10-29 11:45:00,45.27,45.27,45.2,45.24,16900.0,31.1384,31.1384,31.0903,31.1178,16900.0
2009-10-29 11:50:00,45.24,45.24,45.19,45.19,14300.0,31.1178,31.1178,31.0834,31.0834,14300.0
2009-10-29 11:55:00,45.19,45.19,45.02,45.04,27700.0,31.0834,31.0834,30.9665,30.9802,27700.0
2009-10-29 12:00:00,45.05,45.24,45.05,45.24,36700.0,30.9871,31.1178,30.9871,31.1178,36700.0
2009-10-29 12:05:00,45.24,45.41,45.24,45.36,33300.0,31.1178,31.2347,31.1178,31.2004,33300.0
2009-10-29 12:10:00,45.39,45.44,45.25,45.44,26700.0,31.221,31.2554,31.1247,31.2554,26700.0
2009-10-29 12:15:00,45.44,45.52,45.42,45.51,38400.0,31.2554,31.3104,31.2416,31.3035,38400.0
2009-10-29 12:20:00,45.51,45.55,45.48,45.5,39600.0,31.3035,31.331,31.2829,31.2966,39600.0
2009-10-29 12:25:00,45.48,45.55,45.46,45.5,22600.0,31.2829,31.331,31.2691,31.2966,22600.0
2009-10-29 12:30:00,45.5,45.54,45.5,45.54,12500.0,31.2966,31.3242,31.2966,31.3242,12500.0
2009-10-29 12:35:00,45.55,45.75,45.53,45.62,28000.0,31.331,31.4686,31.3173,31.3792,28000.0
2009-10-29 12:40:00,45.62,45.76,45.61,45.76,10300.0,31.3792,31.4755,31.3723,31.4755,10300.0
2009-10-29 12:45:00,45.75,45.99,45.75,45.94,78000.0,31.4686,31.6337,31.4686,31.5993,78000.0
2009-10-29 12:50:00,45.95,45.98,45.91,45.92,74500.0,31.6062,31.6268,31.5787,31.5855,74500.0
2009-10-29 12:55:00,45.92,45.95,45.84,45.84,20400.0,31.5855,31.6062,31.5305,31.5305,20400.0
2009-10-29 13:00:00,45.87,45.91,45.83,45.89,13200.0,31.5511,31.5787,31.5236,31.5649,13200.0
2009-10-29 13:05:00,45.9,45.94,45.86,45.94,10500.0,31.5718,31.5993,31.5443,31.5993,10500.0
2009-10-29 13:10:00,45.93,45.93,45.82,45.85,7000.0,31.5924,31.5924,31.5168,31.5374,7000.0
2009-10-29 13:15:00,45.84,45.86,45.77,45.83,15300.0,31.5305,31.5443,31.4824,31.5236,15300.0
2009-10-29 13:20:00,45.85,45.88,45.81,45.81,10800.0,31.5374,31.558,31.5099,31.5099,10800.0
2009-10-29 13:25:00,45.8,45.82,45.7,45.75,11100.0,31.503,31.5168,31.4342,31.4686,11100.0
2009-10-29 13:30:00,45.75,45.84,45.73,45.79,20300.0,31.4686,31.5305,31.4549,31.4961,20300.0
2009-10-29 13:35:00,45.76,45.85,45.76,45.79,27100.0,31.4755,31.5374,31.4755,31.4961,27100.0
2009-10-29 13:40:00,45.82,45.86,45.72,45.75,35800.0,31.5168,31.5443,31.448,31.4686,35800.0
2009-10-29 13:45:00,45.76,45.8,45.67,45.75,20400.0,31.4755,31.503,31.4136,31.4686,20400.0
2009-10-29 13:50:00,45.74,45.78,45.72,45.78,12800.0,31.4617,31.4892,31.448,31.4892,12800.0
2009-10-29 13:55:00,45.77,45.77,45.71,45.72,6500.0,31.4824,31.4824,31.4411,31.448,6500.0
2009-10-29 14:00:00,45.72,45.8,45.7,45.72,27200.0,31.448,31.503,31.4342,31.448,27200.0
2009-10-29 14:05:00,45.73,45.83,45.73,45.82,16500.0,31.4549,31.5236,31.4549,31.5168,16500.0
2009-10-29 14:10:00,45.81,45.82,45.75,45.79,14200.0,31.5099,31.5168,31.4686,31.4961,14200.0
2009-10-29 14:15:00,45.79,45.82,45.71,45.73,17200.0,31.4961,31.5168,31.4411,31.4549,17200.0
2009-10-29 14:20:00,45.7,45.71,45.63,45.68,16100.0,31.4342,31.4411,31.3861,31.4205,16100.0
2009-10-29 14:25:00,45.68,45.82,45.68,45.75,15200.0,31.4205,31.5168,31.4205,31.4686,15200.0
2009-10-29 14:30:00,45.76,45.96,45.74,45.96,20500.0,31.4755,31.6131,31.4617,31.6131,20500.0
2009-10-29 14:35:00,45.95,46.0,45.9,45.9,15300.0,31.6062,31.6406,31.5718,31.5718,15300.0
2009-10-29 14:40:00,45.9,46.08,45.9,45.98,31200.0,31.5718,31.6956,31.5718,31.6268,31200.0
2009-10-29 14:45:00,45.99,45.99,45.88,45.88,12800.0,31.6337,31.6337,31.558,31.558,12800.0
2009-10-29 14:50:00,45.88,45.93,45.83,45.84,34400.0,31.558,31.5924,31.5236,31.5305,34400.0
2009-10-29 14:55:00,45.85,45.97,45.84,45.95,17300.0,31.5374,31.6199,31.5305,31.6062,17300.0
2009-10-29 15:00:00,45.94,45.97,45.92,45.96,24000.0,31.5993,31.6199,31.5855,31.6131,24000.0
2009-10-29 15:05:00,45.97,46.12,45.97,46.03,33900.0,31.6199,31.7231,31.6199,31.6612,33900.0
2009-10-29 15:10:00,46.02,46.07,45.95,45.99,29500.0,31.6543,31.6887,31.6062,31.6337,29500.0
2009-10-29 15:15:00,46.0,46.01,45.91,45.97,26900.0,31.6406,31.6474,31.5787,31.6199,26900.0
2009-10-29 15:20:00,45.96,46.0,45.88,45.88,30000.0,31.6131,31.6406,31.558,31.558,30000.0
2009-10-29 15:25:00,45.88,45.98,45.81,45.81,43900.0,31.558,31.6268,31.5099,31.5099,43900.0
2009-10-29 15:30:00,45.84,45.85,45.7,45.75,55900.0,31.5305,31.5374,31.4342,31.4686,55900.0
2009-10-29 15:35:00,45.74,45.85,45.73,45.83,33300.0,31.4617,31.5374,31.4549,31.5236,33300.0
2009-10-29 15:40:00,45.82,45.83,45.52,45.58,96100.0,31.5168,31.5236,31.3104,31.3517,96100.0
2009-10-29 15:45:00,45.58,45.78,45.56,45.74,75800.0,31.3517,31.4892,31.3379,31.4617,75800.0
2009-10-29 15:50:00,45.74,45.89,45.66,45.86,100200.0,31.4617,31.5649,31.4067,31.5443,100200.0
2009-10-29 15:55:00,45.89,45.99,45.85,45.87,156600.0,31.5649,31.6337,31.5374,31.5511,156600.0
2009-10-30 09:30:00,47.76,48.32,47.2,47.91,346600.0,32.8512,33.2364,32.466,32.9543,346600.0
2009-10-30 09:35:00,48.02,48.1,47.34,47.42,249600.0,33.03,33.085,32.5623,32.6173,249600.0
2009-10-30 09:40:00,47.42,48.55,47.35,48.51,260300.0,32.6173,33.3946,32.5691,33.367,260300.0
2009-10-30 09:45:00,48.48,48.81,48.38,48.47,283600.0,33.3464,33.5734,33.2776,33.3395,283600.0
2009-10-30 09:50:00,48.48,48.78,48.19,48.67,151900.0,33.3464,33.5528,33.1469,33.4771,151900.0
2009-10-30 09:55:00,48.65,48.9,48.31,48.55,128500.0,33.4633,33.6353,33.2295,33.3946,128500.0
2009-10-30 10:00:00,48.51,48.7,47.91,48.25,129200.0,33.367,33.4977,32.9543,33.1882,129200.0
2009-10-30 10:05:00,48.2,48.4,47.78,47.88,123900.0,33.1538,33.2914,32.8649,32.9337,123900.0
2009-10-30 10:10:00,47.88,48.04,47.45,47.62,207100.0,32.9337,33.0438,32.6379,32.7549,207100.0
2009-10-30 10:15:00,47.6,47.68,47.31,47.55,115900.0,32.7411,32.7961,32.5416,32.7067,115900.0
2009-10-30 10:20:00,47.51,47.54,46.65,47.0,159000.0,32.6792,32.6998,32.0877,32.3284,159000.0
2009-10-30 10:25:00,46.99,46.99,46.3,46.39,167200.0,32.3215,32.3215,31.8469,31.9088,167200.0
2009-10-30 10:30:00,46.39,46.43,45.74,45.9,221300.0,31.9088,31.9363,31.4617,31.5718,221300.0
2009-10-30 10:35:00,45.9,45.92,45.15,45.28,258000.0,31.5718,31.5855,31.0559,31.1453,258000.0
2009-10-30 10:40:00,45.29,45.44,44.78,45.31,348000.0,31.1522,31.2554,30.8014,31.166,348000.0
2009-10-30 10:45:00,45.31,45.72,45.21,45.46,261100.0,31.166,31.448,31.0972,31.2691,261100.0
2009-10-30 10:50:00,45.46,45.51,45.03,45.03,136600.0,31.2691,31.3035,30.9734,30.9734,136600.0
2009-10-30 10:55:00,45.09,45.17,44.63,44.85,237000.0,31.0146,31.0697,30.6982,30.8496,237000.0
2009-10-30 11:00:00,44.9,44.9,44.11,44.18,326300.0,30.8839,30.8839,30.3406,30.3887,326300.0
2009-10-30 11:05:00,44.18,44.18,43.23,44.01,670800.0,30.3887,30.3887,29.7353,30.2718,670800.0
2009-10-30 11:10:00,44.0,44.13,43.37,43.53,341300.0,30.2649,30.3543,29.8316,29.9416,341300.0
2009-10-30 11:15:00,43.5,43.95,43.35,43.91,257200.0,29.921,30.2305,29.8178,30.203,257200.0
2009-10-30 11:20:00,43.91,44.34,43.86,44.02,207800.0,30.203,30.4988,30.1686,30.2786,207800.0
2009-10-30 11:25:00,44.04,44.19,43.71,44.06,134300.0,30.2924,30.3956,30.0654,30.3062,134300.0
2009-10-30 11:30:00,44.04,44.27,43.9,43.93,148600.0,30.2924,30.4506,30.1961,30.2167,148600.0
2009-10-30 11:35:00,43.93,44.06,43.54,43.74,196400.0,30.2167,30.3062,29.9485,30.0861,196400.0
2009-10-30 11:40:00,43.75,43.81,43.44,43.72,85900.0,30.0929,30.1342,29.8797,30.0723,85900.0
2009-10-30 11:45:00,43.71,43.72,43.25,43.25,61900.0,30.0654,30.0723,29.749,29.749,61900.0
2009-10-30 11:50:00,43.25,43.32,43.0,43.02,181200.0,29.749,29.7972,29.5771,29.5908,181200.0
2009-10-30 11:55:00,43.03,43.04,42.1,42.54,318900.0,29.5977,29.6046,28.958,29.2606,318900.0
2009-10-30 12:00:00,42.46,42.79,42.46,42.78,152500.0,29.2056,29.4326,29.2056,29.4257,152500.0
2009-10-30 12:05:00,42.79,43.0,42.69,42.9,96600.0,29.4326,29.5771,29.3638,29.5083,96600.0
2009-10-30 12:10:00,42.86,42.94,42.73,42.94,74200.0,29.4808,29.5358,29.3913,29.5358,74200.0
2009-10-30 12:15:00,42.94,42.98,42.77,42.85,69100.0,29.5358,29.5633,29.4188,29.4739,69100.0
2009-10-30 12:20:00,42.88,43.14,42.82,43.04,112400.0,29.4945,29.6733,29.4532,29.6046,112400.0
2009-10-30 12:25:00,43.05,43.19,42.77,42.89,107900.0,29.6114,29.7077,29.4188,29.5014,107900.0
2009-10-30 12:30:00,42.87,43.15,42.87,43.02,38700.0,29.4876,29.6802,29.4876,29.5908,38700.0
2009-10-30 12:35:00,43.04,43.33,43.0,43.31,72400.0,29.6046,29.804,29.5771,29.7903,72400.0
2009-10-30 12:40:00,43.25,43.25,42.95,43.01,46200.0,29.749,29.749,29.5427,29.5839,46200.0
2009-10-30 12:45:00,43.0,43.09,42.85,42.91,131000.0,29.5771,29.639,29.4739,29.5151,131000.0
2009-10-30 12:50:00,42.92,43.1,42.86,43.01,68600.0,29.522,29.6458,29.4808,29.5839,68600.0
2009-10-30 12:55:00,43.02,43.08,42.82,42.88,55200.0,29.5908,29.6321,29.4532,29.4945,55200.0
2009-10-30 13:00:00,42.88,42.97,42.83,42.91,24700.0,29.4945,29.5564,29.4601,29.5151,24700.0
2009-10-30 13:05:00,42.92,43.01,42.85,42.87,31200.0,29.522,29.5839,29.4739,29.4876,31200.0
2009-10-30 13:10:00,42.9,43.13,42.88,42.94,75900.0,29.5083,29.6665,29.4945,29.5358,75900.0
2009-10-30 13:15:00,42.91,42.98,42.85,42.87,45400.0,29.5151,29.5633,29.4739,29.4876,45400.0
2009-10-30 13:20:00,42.86,42.99,42.83,42.94,73700.0,29.4808,29.5702,29.4601,29.5358,73700.0
2009-10-30 13:25:00,42.97,42.97,42.87,42.96,28000.0,29.5564,29.5564,29.4876,29.5495,28000.0
2009-10-30 13:30:00,42.96,42.98,42.69,42.73,117000.0,29.5495,29.5633,29.3638,29.3913,117000.0
2009-10-30 13:35:00,42.71,42.78,42.4,42.58,133500.0,29.3776,29.4257,29.1643,29.2882,133500.0
2009-10-30 13:40:00,42.57,42.87,42.52,42.86,73100.0,29.2813,29.4876,29.2469,29.4808,73100.0
2009-10-30 13:45:00,42.85,43.02,42.8,42.98,43700.0,29.4739,29.5908,29.4395,29.5633,43700.0
2009-10-30 13:50:00,42.98,42.98,42.85,42.85,15700.0,29.5633,29.5633,29.4739,29.4739,15700.0
2009-10-30 13:55:00,42.85,42.93,42.85,42.88,24600.0,29.4739,29.5289,29.4739,29.4945,24600.0
2009-10-30 14:00:00,42.86,42.99,42.86,42.98,22500.0,29.4808,29.5702,29.4808,29.5633,22500.0
2009-10-30 14:05:00,42.98,43.43,42.96,43.41,96000.0,29.5633,29.8728,29.5495,29.8591,96000.0
2009-10-30 14:10:00,43.42,43.42,43.2,43.38,50700.0,29.8659,29.8659,29.7146,29.8384,50700.0
2009-10-30 14:15:00,43.4,43.43,43.1,43.24,78700.0,29.8522,29.8728,29.6458,29.7421,78700.0
2009-10-30 14:20:00,43.22,43.22,42.95,42.98,91800.0,29.7284,29.7284,29.5427,29.5633,91800.0
2009-10-30 14:25:00,42.98,43.27,42.97,43.14,45700.0,29.5633,29.7628,29.5564,29.6733,45700.0
2009-10-30 14:30:00,43.15,43.15,42.99,43.05,51200.0,29.6802,29.6802,29.5702,29.6114,51200.0
2009-10-30 14:35:00,43.05,43.13,42.97,43.13,88400.0,29.6114,29.6665,29.5564,29.6665,88400.0
2009-10-30 14:40:00,43.14,43.32,43.12,43.25,73900.0,29.6733,29.7972,29.6596,29.749,73900.0
2009-10-30 14:45:00,43.23,43.46,43.17,43.28,60000.0,29.7353,29.8935,29.694,29.7696,60000.0
2009-10-30 14:50:00,43.23,43.46,43.17,43.43,43500.0,29.7353,29.8935,29.694,29.8728,43500.0
2009-10-30 14:55:00,43.43,43.51,43.27,43.37,51000.0,29.8728,29.9278,29.7628,29.8316,51000.0
2009-10-30 15:00:00,43.37,43.37,43.07,43.14,60200.0,29.8316,29.8316,29.6252,29.6733,60200.0
2009-10-30 15:05:00,43.14,43.18,43.0,43.04,57000.0,29.6733,29.7009,29.5771,29.6046,57000.0
2009-10-30 15:10:00,43.06,43.43,43.04,43.34,65400.0,29.6183,29.8728,29.6046,29.8109,65400.0
2009-10-30 15:15:00,43.31,43.4,43.24,43.24,41800.0,29.7903,29.8522,29.7421,29.7421,41800.0
2009-10-30 15:20:00,43.25,43.46,43.22,43.36,58600.0,29.749,29.8935,29.7284,29.8247,58600.0
2009-10-30 15:25:00,43.37,43.57,43.31,43.49,58400.0,29.8316,29.9691,29.7903,29.9141,58400.0
2009-10-30 15:30:00,43.5,43.78,43.44,43.75,84300.0,29.921,30.1136,29.8797,30.0929,84300.0
2009-10-30 15:35:00,43.74,43.74,43.36,43.47,122500.0,30.0861,30.0861,29.8247,29.9003,122500.0
2009-10-30 15:40:00,43.49,43.6,43.44,43.5,101300.0,29.9141,29.9898,29.8797,29.921,101300.0
2009-10-30 15:45:00,43.49,43.51,43.34,43.5,111600.0,29.9141,29.9278,29.8109,29.921,111600.0
2009-10-30 15:50:00,43.5,43.51,43.19,43.37,176100.0,29.921,29.9278,29.7077,29.8316,176100.0
2009-10-30 15:55:00,43.36,43.42,43.02,43.06,253000.0,29.8247,29.8659,29.5908,29.6183,253000.0
2009-11-02 09:30:00,43.3,43.73,43.3,43.48,79600.0,29.7834,30.0792,29.7834,29.9072,79600.0
2009-11-02 09:35:00,43.49,43.51,43.0,43.15,65600.0,29.9141,29.9278,29.5771,29.6802,65600.0
2009-11-02 09:40:00,43.08,43.28,43.0,43.14,92200.0,29.6321,29.7696,29.5771,29.6733,92200.0
2009-11-02 09:45:00,43.12,43.16,42.9,42.9,96600.0,29.6596,29.6871,29.5083,29.5083,96600.0
2009-11-02 09:50:00,42.91,43.27,42.63,43.01,157200.0,29.5151,29.7628,29.3226,29.5839,157200.0
2009-11-02 09:55:00,43.01,43.53,43.0,43.47,70800.0,29.5839,29.9416,29.5771,29.9003,70800.0
2009-11-02 10:00:00,43.51,44.61,43.51,44.58,173700.0,29.9278,30.6845,29.9278,30.6638,173700.0
2009-11-02 10:05:00,44.58,44.61,44.03,44.03,89600.0,30.6638,30.6845,30.2855,30.2855,89600.0
2009-11-02 10:10:00,44.05,44.28,43.81,43.93,66800.0,30.2993,30.4575,30.1342,30.2167,66800.0
2009-11-02 10:15:00,43.93,44.47,43.93,44.44,53100.0,30.2167,30.5882,30.2167,30.5675,53100.0
2009-11-02 10:20:00,44.44,44.44,44.0,44.06,72600.0,30.5675,30.5675,30.2649,30.3062,72600.0
2009-11-02 10:25:00,44.02,44.25,44.01,44.05,81900.0,30.2786,30.4368,30.2718,30.2993,81900.0
2009-11-02 10:30:00,44.1,44.44,44.1,44.37,51600.0,30.3337,30.5675,30.3337,30.5194,51600.0
2009-11-02 10:35:00,44.39,44.63,44.33,44.61,43200.0,30.5331,30.6982,30.4919,30.6845,43200.0
2009-11-02 10:40:00,44.61,44.63,44.31,44.31,43900.0,30.6845,30.6982,30.4781,30.4781,43900.0
2009-11-02 10:45:00,44.27,44.44,44.17,44.33,42300.0,30.4506,30.5675,30.3818,30.4919,42300.0
2009-11-02 10:50:00,44.33,44.4,44.06,44.14,35600.0,30.4919,30.54,30.3062,30.3612,35600.0
2009-11-02 10:55:00,44.14,44.34,44.01,44.01,30900.0,30.3612,30.4988,30.2718,30.2718,30900.0
2009-11-02 11:00:00,44.01,44.1,43.91,44.02,50600.0,30.2718,30.3337,30.203,30.2786,50600.0
2009-11-02 11:05:00,44.06,44.21,44.02,44.15,33700.0,30.3062,30.4093,30.2786,30.3681,33700.0
2009-11-02 11:10:00,44.19,44.44,44.05,44.41,32400.0,30.3956,30.5675,30.2993,30.5469,32400.0
2009-11-02 11:15:00,44.4,44.49,44.35,44.45,28600.0,30.54,30.6019,30.5056,30.5744,28600.0
2009-11-02 11:20:00,44.44,44.66,44.44,44.55,53700.0,30.5675,30.7189,30.5675,30.6432,53700.0
2009-11-02 11:25:00,44.57,44.57,44.31,44.48,29900.0,30.657,30.657,30.4781,30.5951,29900.0
2009-11-02 11:30:00,44.51,44.6,44.44,44.57,34900.0,30.6157,30.6776,30.5675,30.657,34900.0
2009-11-02 11:35:00,44.58,44.6,44.38,44.41,25200.0,30.6638,30.6776,30.5263,30.5469,25200.0
2009-11-02 11:40:00,44.43,44.6,44.42,44.5,21400.0,30.5607,30.6776,30.5538,30.6088,21400.0
2009-11-02 11:45:00,44.5,44.64,44.49,44.58,30800.0,30.6088,30.7051,30.6019,30.6638,30800.0
2009-11-02 11:50:00,44.6,44.6,44.33,44.33,33500.0,30.6776,30.6776,30.4919,30.4919,33500.0
2009-11-02 11:55:00,44.33,44.58,44.33,44.47,16600.0,30.4919,30.6638,30.4919,30.5882,16600.0
2009-11-02 12:00:00,44.45,44.48,44.37,44.38,21500.0,30.5744,30.5951,30.5194,30.5263,21500.0
2009-11-02 12:05:00,44.38,44.43,44.26,44.3,20500.0,30.5263,30.5607,30.4437,30.4712,20500.0
2009-11-02 12:10:00,44.31,44.41,44.21,44.24,26500.0,30.4781,30.5469,30.4093,30.43,26500.0
2009-11-02 12:15:00,44.24,44.25,43.99,44.08,49000.0,30.43,30.4368,30.258,30.3199,49000.0
2009-11-02 12:20:00,44.1,44.13,44.0,44.13,15800.0,30.3337,30.3543,30.2649,30.3543,15800.0
2009-11-02 12:25:00,44.15,44.2,44.03,44.03,11600.0,30.3681,30.4025,30.2855,30.2855,11600.0
2009-11-02 12:30:00,44.03,44.12,43.73,43.85,25000.0,30.2855,30.3474,30.0792,30.1617,25000.0
2009-11-02 12:35:00,43.85,44.04,43.85,44.02,17800.0,30.1617,30.2924,30.1617,30.2786,17800.0
2009-11-02 12:40:00,44.02,44.04,43.76,43.85,24100.0,30.2786,30.2924,30.0998,30.1617,24100.0
2009-11-02 12:45:00,43.85,43.92,43.76,43.88,37000.0,30.1617,30.2099,30.0998,30.1823,37000.0
2009-11-02 12:50:00,43.88,43.9,43.42,43.48,94100.0,30.1823,30.1961,29.8659,29.9072,94100.0
2009-11-02 12:55:00,43.47,43.52,42.99,43.05,101400.0,29.9003,29.9347,29.5702,29.6114,101400.0
2009-11-02 13:00:00,43.01,43.48,42.91,43.45,37300.0,29.5839,29.9072,29.5151,29.8866,37300.0
2009-11-02 13:05:00,43.46,43.72,43.46,43.72,24800.0,29.8935,30.0723,29.8935,30.0723,24800.0
2009-11-02 13:10:00,43.72,43.73,43.53,43.53,18400.0,30.0723,30.0792,29.9416,29.9416,18400.0
2009-11-02 13:15:00,43.53,43.82,43.34,43.72,39100.0,29.9416,30.1411,29.8109,30.0723,39100.0
2009-11-02 13:20:00,43.72,43.97,43.67,43.88,18200.0,30.0723,30.2443,30.0379,30.1823,18200.0
2009-11-02 13:25:00,43.85,43.99,43.84,43.94,19000.0,30.1617,30.258,30.1548,30.2236,19000.0
2009-11-02 13:30:00,43.93,43.93,43.66,43.73,33200.0,30.2167,30.2167,30.031,30.0792,33200.0
2009-11-02 13:35:00,43.73,43.73,43.5,43.63,24400.0,30.0792,30.0792,29.921,30.0104,24400.0
2009-11-02 13:40:00,43.62,43.75,43.52,43.68,25500.0,30.0035,30.0929,29.9347,30.0448,25500.0
2009-11-02 13:45:00,43.7,43.7,43.47,43.57,20900.0,30.0585,30.0585,29.9003,29.9691,20900.0
2009-11-02 13:50:00,43.55,43.55,43.37,43.45,26000.0,29.9554,29.9554,29.8316,29.8866,26000.0
2009-11-02 13:55:00,43.42,43.53,43.34,43.37,16600.0,29.8659,29.9416,29.8109,29.8316,16600.0
2009-11-02 14:00:00,43.35,43.39,43.19,43.2,29000.0,29.8178,29.8453,29.7077,29.7146,29000.0
2009-11-02 14:05:00,43.2,43.24,43.08,43.1,51900.0,29.7146,29.7421,29.6321,29.6458,51900.0
2009-11-02 14:10:00,43.1,43.25,43.08,43.23,62600.0,29.6458,29.749,29.6321,29.7353,62600.0
2009-11-02 14:15:00,43.21,43.37,43.16,43.17,25600.0,29.7215,29.8316,29.6871,29.694,25600.0
2009-11-02 14:20:00,43.17,43.56,43.17,43.51,25200.0,29.694,29.9622,29.694,29.9278,25200.0
2009-11-02 14:25:00,43.51,43.69,43.5,43.69,14000.0,29.9278,30.0517,29.921,30.0517,14000.0
2009-11-02 14:30:00,43.7,43.82,43.61,43.78,25400.0,30.0585,30.1411,29.9966,30.1136,25400.0
2009-11-02 14:35:00,43.8,43.82,43.69,43.76,32400.0,30.1273,30.1411,30.0517,30.0998,32400.0
2009-11-02 14:40:00,43.76,43.95,43.75,43.95,38800.0,30.0998,30.2305,30.0929,30.2305,38800.0
2009-11-02 14:45:00,43.93,44.09,43.91,43.96,48500.0,30.2167,30.3268,30.203,30.2374,48500.0
2009-11-02 14:50:00,43.96,43.99,43.88,43.98,23900.0,30.2374,30.258,30.1823,30.2511,23900.0
2009-11-02 14:55:00,43.98,43.98,43.65,43.8,36700.0,30.2511,30.2511,30.0241,30.1273,36700.0
2009-11-02 15:00:00,43.8,44.06,43.79,43.93,57400.0,30.1273,30.3062,30.1204,30.2167,57400.0
2009-11-02 15:05:00,43.94,44.08,43.94,43.97,126300.0,30.2236,30.3199,30.2236,30.2443,126300.0
2009-11-02 15:10:00,43.98,44.15,43.93,43.99,76500.0,30.2511,30.3681,30.2167,30.258,76500.0
2009-11-02 15:15:00,43.97,44.13,43.87,43.87,60800.0,30.2443,30.3543,30.1755,30.1755,60800.0
2009-11-02 15:20:00,43.85,44.04,43.81,43.99,54800.0,30.1617,30.2924,30.1342,30.258,54800.0
2009-11-02 15:25:00,43.95,44.01,43.8,43.92,47900.0,30.2305,30.2718,30.1273,30.2099,47900.0
2009-11-02 15:30:00,43.91,44.18,43.9,43.96,67700.0,30.203,30.3887,30.1961,30.2374,67700.0
2009-11-02 15:35:00,43.96,44.11,43.95,44.0,69800.0,30.2374,30.3406,30.2305,30.2649,69800.0
2009-11-02 15:40:00,44.0,44.09,43.96,44.05,82600.0,30.2649,30.3268,30.2374,30.2993,82600.0
2009-11-02 15:45:00,44.05,44.08,43.93,43.97,106200.0,30.2993,30.3199,30.2167,30.2443,106200.0
2009-11-02 15:50:00,44.0,44.07,43.98,44.05,100900.0,30.2649,30.313,30.2511,30.2993,100900.0
2009-11-02 15:55:00,44.04,44.11,44.02,44.06,104800.0,30.2924,30.3406,30.2786,30.3062,104800.0
2009-11-03 09:30:00,43.01,43.4,43.01,43.25,60400.0,29.5839,29.8522,29.5839,29.749,60400.0
2009-11-03 09:35:00,43.28,43.76,43.24,43.6,41000.0,29.7696,30.0998,29.7421,29.9898,41000.0
2009-11-03 09:40:00,43.65,44.03,43.62,43.9,52200.0,30.0241,30.2855,30.0035,30.1961,52200.0
2009-11-03 09:45:00,43.91,44.05,43.83,43.89,42600.0,30.203,30.2993,30.148,30.1892,42600.0
2009-11-03 09:50:00,43.87,44.44,43.87,44.34,70500.0,30.1755,30.5675,30.1755,30.4988,70500.0
2009-11-03 09:55:00,44.34,44.49,44.28,44.4,122700.0,30.4988,30.6019,30.4575,30.54,122700.0
2009-11-03 10:00:00,44.41,44.67,44.13,44.54,106300.0,30.5469,30.7257,30.3543,30.6363,106300.0
2009-11-03 10:05:00,44.54,44.66,44.39,44.46,110900.0,30.6363,30.7189,30.5331,30.5813,110900.0
2009-11-03 10:10:00,44.44,44.47,43.94,44.09,51700.0,30.5675,30.5882,30.2236,30.3268,51700.0
2009-11-03 10:15:00,44.09,44.27,43.97,44.19,28200.0,30.3268,30.4506,30.2443,30.3956,28200.0
2009-11-03 10:20:00,44.2,44.25,43.92,44.11,69900.0,30.4025,30.4368,30.2099,30.3406,69900.0
2009-11-03 10:25:00,44.14,44.25,43.91,43.98,50900.0,30.3612,30.4368,30.203,30.2511,50900.0
2009-11-03 10:30:00,44.01,44.05,43.9,44.01,77700.0,30.2718,30.2993,30.1961,30.2718,77700.0
2009-11-03 10:35:00,44.01,44.01,43.6,43.68,40200.0,30.2718,30.2718,29.9898,30.0448,40200.0
2009-11-03 10:40:00,43.71,44.1,43.71,44.0,34000.0,30.0654,30.3337,30.0654,30.2649,34000.0
2009-11-03 10:45:00,44.0,44.04,43.77,43.99,32000.0,30.2649,30.2924,30.1067,30.258,32000.0
2009-11-03 10:50:00,43.98,44.11,43.91,44.05,48100.0,30.2511,30.3406,30.203,30.2993,48100.0
2009-11-03 10:55:00,44.05,44.14,43.92,44.05,39000.0,30.2993,30.3612,30.2099,30.2993,39000.0
2009-11-03 11:00:00,44.04,44.25,44.01,44.21,35800.0,30.2924,30.4368,30.2718,30.4093,35800.0
2009-11-03 11:05:00,44.19,44.24,43.97,44.14,27400.0,30.3956,30.43,30.2443,30.3612,27400.0
2009-11-03 11:10:00,44.14,44.24,44.06,44.23,33100.0,30.3612,30.43,30.3062,30.4231,33100.0
2009-11-03 11:15:00,44.24,44.27,44.0,44.13,20300.0,30.43,30.4506,30.2649,30.3543,20300.0
2009-11-03 11:20:00,44.12,44.15,44.04,44.15,25100.0,30.3474,30.3681,30.2924,30.3681,25100.0
2009-11-03 11:25:00,44.15,44.15,43.87,43.97,25500.0,30.3681,30.3681,30.1755,30.2443,25500.0
2009-11-03 11:30:00,43.96,44.02,43.91,43.95,19700.0,30.2374,30.2786,30.203,30.2305,19700.0
2009-11-03 11:35:00,43.94,43.94,43.56,43.62,82900.0,30.2236,30.2236,29.9622,30.0035,82900.0
2009-11-03 11:40:00,43.62,43.84,43.6,43.79,28600.0,30.0035,30.1548,29.9898,30.1204,28600.0
2009-11-03 11:45:00,43.78,44.03,43.73,44.02,33800.0,30.1136,30.2855,30.0792,30.2786,33800.0
2009-11-03 11:50:00,44.03,44.19,43.93,44.19,21500.0,30.2855,30.3956,30.2167,30.3956,21500.0
2009-11-03 11:55:00,44.21,44.27,44.13,44.13,16900.0,30.4093,30.4506,30.3543,30.3543,16900.0
2009-11-03 12:00:00,44.16,44.23,44.13,44.2,11600.0,30.3749,30.4231,30.3543,30.4025,11600.0
2009-11-03 12:05:00,44.16,44.17,43.98,44.15,26100.0,30.3749,30.3818,30.2511,30.3681,26100.0
2009-11-03 12:10:00,44.16,44.16,44.0,44.11,14100.0,30.3749,30.3749,30.2649,30.3406,14100.0
2009-11-03 12:15:00,44.13,44.15,44.0,44.01,16300.0,30.3543,30.3681,30.2649,30.2718,16300.0
2009-11-03 12:20:00,44.02,44.21,44.01,44.16,27700.0,30.2786,30.4093,30.2718,30.3749,27700.0
2009-11-03 12:25:00,44.16,44.25,44.16,44.23,13700.0,30.3749,30.4368,30.3749,30.4231,13700.0
2009-11-03 12:30:00,44.23,44.32,44.22,44.27,24500.0,30.4231,30.485,30.4162,30.4506,24500.0
2009-11-03 12:35:00,44.28,44.63,44.28,44.53,25700.0,30.4575,30.6982,30.4575,30.6294,25700.0
2009-11-03 12:40:00,44.55,44.58,44.35,44.43,19500.0,30.6432,30.6638,30.5056,30.5607,19500.0
2009-11-03 12:45:00,44.44,44.49,44.31,44.45,31000.0,30.5675,30.6019,30.4781,30.5744,31000.0
2009-11-03 12:50:00,44.44,44.56,44.41,44.42,19900.0,30.5675,30.6501,30.5469,30.5538,19900.0
2009-11-03 12:55:00,44.44,44.5,44.32,44.34,22600.0,30.5675,30.6088,30.485,30.4988,22600.0
2009-11-03 13:00:00,44.34,44.44,44.25,44.37,38700.0,30.4988,30.5675,30.4368,30.5194,38700.0
2009-11-03 13:05:00,44.39,44.59,44.39,44.46,47400.0,30.5331,30.6707,30.5331,30.5813,47400.0
2009-11-03 13:10:00,44.45,44.5,44.34,44.5,14200.0,30.5744,30.6088,30.4988,30.6088,14200.0
2009-11-03 13:15:00,44.49,44.56,44.44,44.53,22300.0,30.6019,30.6501,30.5675,30.6294,22300.0
2009-11-03 13:20:00,44.54,44.58,44.46,44.49,39700.0,30.6363,30.6638,30.5813,30.6019,39700.0
2009-11-03 13:25:00,44.51,44.67,44.5,44.58,44800.0,30.6157,30.7257,30.6088,30.6638,44800.0
2009-11-03 13:30:00,44.56,44.67,44.54,44.58,26400.0,30.6501,30.7257,30.6363,30.6638,26400.0
2009-11-03 13:35:00,44.58,44.72,44.56,44.71,35900.0,30.6638,30.7601,30.6501,30.7533,35900.0
2009-11-03 13:40:00,44.7,44.73,44.58,44.67,26200.0,30.7464,30.767,30.6638,30.7257,26200.0
2009-11-03 13:45:00,44.65,44.72,44.59,44.71,20200.0,30.712,30.7601,30.6707,30.7533,20200.0
2009-11-03 13:50:00,44.69,44.77,44.62,44.65,32200.0,30.7395,30.7945,30.6914,30.712,32200.0
2009-11-03 13:55:00,44.65,44.93,44.63,44.9,80800.0,30.712,30.9046,30.6982,30.8839,80800.0
2009-11-03 14:00:00,44.91,45.06,44.87,45.0,70200.0,30.8908,30.994,30.8633,30.9527,70200.0
2009-11-03 14:05:00,45.0,45.08,45.0,45.08,30700.0,30.9527,31.0078,30.9527,31.0078,30700.0
2009-11-03 14:10:00,45.08,45.16,45.05,45.07,47100.0,31.0078,31.0628,30.9871,31.0009,47100.0
2009-11-03 14:15:00,45.07,45.12,45.01,45.06,15000.0,31.0009,31.0353,30.9596,30.994,15000.0
2009-11-03 14:20:00,45.06,45.11,44.98,45.0,31700.0,30.994,31.0284,30.939,30.9527,31700.0
2009-11-03 14:25:00,45.0,45.14,45.0,45.04,31800.0,30.9527,31.049,30.9527,30.9802,31800.0
2009-11-03 14:30:00,45.04,45.14,45.0,45.0,28600.0,30.9802,31.049,30.9527,30.9527,28600.0
2009-11-03 14:35:00,45.01,45.02,44.84,44.84,39900.0,30.9596,30.9665,30.8427,30.8427,39900.0
2009-11-03 14:40:00,44.84,44.85,44.76,44.78,21300.0,30.8427,30.8496,30.7876,30.8014,21300.0
2009-11-03 14:45:00,44.79,44.82,44.72,44.77,49300.0,30.8083,30.8289,30.7601,30.7945,49300.0
2009-11-03 14:50:00,44.76,44.78,44.6,44.62,16400.0,30.7876,30.8014,30.6776,30.6914,16400.0
2009-11-03 14:55:00,44.6,44.66,44.49,44.53,45100.0,30.6776,30.7189,30.6019,30.6294,45100.0
2009-11-03 15:00:00,44.52,44.61,44.5,44.55,42000.0,30.6226,30.6845,30.6088,30.6432,42000.0
2009-11-03 15:05:00,44.53,44.62,44.49,44.56,52300.0,30.6294,30.6914,30.6019,30.6501,52300.0
2009-11-03 15:10:00,44.56,44.61,44.45,44.49,24800.0,30.6501,30.6845,30.5744,30.6019,24800.0
2009-11-03 15:15:00,44.46,44.56,44.46,44.56,21000.0,30.5813,30.6501,30.5813,30.6501,21000.0
2009-11-03 15:20:00,44.56,44.59,44.46,44.5,26100.0,30.6501,30.6707,30.5813,30.6088,26100.0
2009-11-03 15:25:00,44.5,44.56,44.47,44.54,35000.0,30.6088,30.6501,30.5882,30.6363,35000.0
2009-11-03 15:30:00,44.54,44.81,44.54,44.76,48900.0,30.6363,30.822,30.6363,30.7876,48900.0
2009-11-03 15:35:00,44.77,44.8,44.68,44.69,41800.0,30.7945,30.8152,30.7326,30.7395,41800.0
2009-11-03 15:40:00,44.7,44.72,44.56,44.67,75500.0,30.7464,30.7601,30.6501,30.7257,75500.0
2009-11-03 15:45:00,44.66,44.8,44.66,44.71,44900.0,30.7189,30.8152,30.7189,30.7533,44900.0
2009-11-03 15:50:00,44.72,44.77,44.63,44.77,65200.0,30.7601,30.7945,30.6982,30.7945,65200.0
2009-11-03 15:55:00,44.77,44.79,44.69,44.76,107000.0,30.7945,30.8083,30.7395,30.7876,107000.0
2009-11-04 09:30:00,45.74,46.91,45.7,46.75,191500.0,31.4617,32.2665,31.4342,32.1564,191500.0
2009-11-04 09:35:00,46.75,46.8,46.08,46.09,148600.0,32.1564,32.1908,31.6956,31.7025,148600.0
2009-11-04 09:40:00,46.1,46.31,46.0,46.12,87800.0,31.7094,31.8538,31.6406,31.7231,87800.0
2009-11-04 09:45:00,46.13,46.13,45.91,45.97,36600.0,31.73,31.73,31.5787,31.6199,36600.0
2009-11-04 09:50:00,45.94,46.15,45.86,46.02,55800.0,31.5993,31.7437,31.5443,31.6543,55800.0
2009-11-04 09:55:00,46.01,46.25,46.01,46.24,18900.0,31.6474,31.8125,31.6474,31.8056,18900.0
2009-11-04 10:00:00,46.23,46.41,45.96,46.26,59600.0,31.7988,31.9226,31.6131,31.8194,59600.0
2009-11-04 10:05:00,46.23,46.45,46.12,46.4,36700.0,31.7988,31.9501,31.7231,31.9157,36700.0
2009-11-04 10:10:00,46.45,46.62,46.33,46.41,37600.0,31.9501,32.067,31.8676,31.9226,37600.0
2009-11-04 10:15:00,46.42,46.68,46.42,46.59,36200.0,31.9295,32.1083,31.9295,32.0464,36200.0
2009-11-04 10:20:00,46.63,46.73,46.55,46.56,25900.0,32.0739,32.1427,32.0189,32.0258,25900.0
2009-11-04 10:25:00,46.58,46.61,46.52,46.53,33200.0,32.0395,32.0601,31.9982,32.0051,33200.0
2009-11-04 10:30:00,46.56,46.66,46.46,46.51,45200.0,32.0258,32.0945,31.957,31.9914,45200.0
2009-11-04 10:35:00,46.51,46.52,46.3,46.32,57600.0,31.9914,31.9982,31.8469,31.8607,57600.0
2009-11-04 10:40:00,46.32,46.35,46.24,46.26,31000.0,31.8607,31.8813,31.8056,31.8194,31000.0
2009-11-04 10:45:00,46.26,46.38,46.22,46.36,17700.0,31.8194,31.9019,31.7919,31.8882,17700.0
2009-11-04 10:50:00,46.36,46.38,46.26,46.28,26000.0,31.8882,31.9019,31.8194,31.8332,26000.0
2009-11-04 10:55:00,46.28,46.43,46.28,46.42,16700.0,31.8332,31.9363,31.8332,31.9295,16700.0
2009-11-04 11:00:00,46.4,46.41,46.23,46.28,45400.0,31.9157,31.9226,31.7988,31.8332,45400.0
2009-11-04 11:05:00,46.28,46.28,46.14,46.17,33300.0,31.8332,31.8332,31.7369,31.7575,33300.0
2009-11-04 11:10:00,46.17,46.26,46.17,46.24,33800.0,31.7575,31.8194,31.7575,31.8056,33800.0
2009-11-04 11:15:00,46.25,46.41,46.24,46.4,17500.0,31.8125,31.9226,31.8056,31.9157,17500.0
2009-11-04 11:20:00,46.43,46.5,46.4,46.45,29200.0,31.9363,31.9845,31.9157,31.9501,29200.0
2009-11-04 11:25:00,46.46,46.47,46.38,46.44,13900.0,31.957,31.9639,31.9019,31.9432,13900.0
2009-11-04 11:30:00,46.44,46.44,46.32,46.33,30100.0,31.9432,31.9432,31.8607,31.8676,30100.0
2009-11-04 11:35:00,46.33,46.38,46.24,46.35,26900.0,31.8676,31.9019,31.8056,31.8813,26900.0
2009-11-04 11:40:00,46.33,46.35,46.25,46.32,19600.0,31.8676,31.8813,31.8125,31.8607,19600.0
2009-11-04 11:45:00,46.3,46.42,46.29,46.35,22200.0,31.8469,31.9295,31.84,31.8813,22200.0
2009-11-04 11:50:00,46.32,46.44,46.3,46.34,21300.0,31.8607,31.9432,31.8469,31.8744,21300.0
2009-11-04 11:55:00,46.35,46.36,46.17,46.19,26500.0,31.8813,31.8882,31.7575,31.7713,26500.0
2009-11-04 12:00:00,46.19,46.19,46.11,46.11,38500.0,31.7713,31.7713,31.7162,31.7162,38500.0
2009-11-04 12:05:00,46.11,46.14,45.94,45.97,21800.0,31.7162,31.7369,31.5993,31.6199,21800.0
2009-11-04 12:10:00,45.96,46.01,45.82,45.98,41300.0,31.6131,31.6474,31.5168,31.6268,41300.0
2009-11-04 12:15:00,45.98,45.98,45.83,45.85,21300.0,31.6268,31.6268,31.5236,31.5374,21300.0
2009-11-04 12:20:00,45.85,45.93,45.83,45.9,20800.0,31.5374,31.5924,31.5236,31.5718,20800.0
2009-11-04 12:25:00,45.9,45.93,45.75,45.79,21100.0,31.5718,31.5924,31.4686,31.4961,21100.0
2009-11-04 12:30:00,45.79,45.92,45.79,45.88,16700.0,31.4961,31.5855,31.4961,31.558,16700.0
2009-11-04 12:35:00,45.9,46.06,45.9,46.05,8800.0,31.5718,31.6818,31.5718,31.675,8800.0
2009-11-04 12:40:00,46.06,46.12,46.05,46.07,10200.0,31.6818,31.7231,31.675,31.6887,10200.0
2009-11-04 12:45:00,46.07,46.1,45.92,45.92,13800.0,31.6887,31.7094,31.5855,31.5855,13800.0
2009-11-04 12:50:00,45.91,45.95,45.87,45.87,13500.0,31.5787,31.6062,31.5511,31.5511,13500.0
2009-11-04 12:55:00,45.88,45.91,45.84,45.88,39500.0,31.558,31.5787,31.5305,31.558,39500.0
2009-11-04 13:00:00,45.88,45.91,45.81,45.87,50200.0,31.558,31.5787,31.5099,31.5511,50200.0
2009-11-04 13:05:00,45.88,45.91,45.8,45.83,34400.0,31.558,31.5787,31.503,31.5236,34400.0
2009-11-04 13:10:00,45.85,45.91,45.8,45.88,28700.0,31.5374,31.5787,31.503,31.558,28700.0
2009-11-04 13:15:00,45.86,45.91,45.86,45.9,9300.0,31.5443,31.5787,31.5443,31.5718,9300.0
2009-11-04 13:20:00,45.9,45.91,45.83,45.89,12800.0,31.5718,31.5787,31.5236,31.5649,12800.0
2009-11-04 13:25:00,45.87,45.88,45.75,45.76,16800.0,31.5511,31.558,31.4686,31.4755,16800.0
2009-11-04 13:30:00,45.76,45.78,45.7,45.71,34000.0,31.4755,31.4892,31.4342,31.4411,34000.0
2009-11-04 13:35:00,45.72,45.72,45.61,45.65,19300.0,31.448,31.448,31.3723,31.3998,19300.0
2009-11-04 13:40:00,45.65,45.66,45.56,45.59,18600.0,31.3998,31.4067,31.3379,31.3586,18600.0
2009-11-04 13:45:00,45.6,45.63,45.58,45.6,12200.0,31.3654,31.3861,31.3517,31.3654,12200.0
2009-11-04 13:50:00,45.6,45.6,45.52,45.56,13400.0,31.3654,31.3654,31.3104,31.3379,13400.0
2009-11-04 13:55:00,45.58,45.67,45.54,45.54,18800.0,31.3517,31.4136,31.3242,31.3242,18800.0
2009-11-04 14:00:00,45.53,45.68,45.52,45.68,13900.0,31.3173,31.4205,31.3104,31.4205,13900.0
2009-11-04 14:05:00,45.7,45.9,45.69,45.9,16400.0,31.4342,31.5718,31.4273,31.5718,16400.0
2009-11-04 14:10:00,45.9,45.95,45.88,45.9,15900.0,31.5718,31.6062,31.558,31.5718,15900.0
2009-11-04 14:15:00,45.9,46.25,45.56,45.58,31400.0,31.5718,31.8125,31.3379,31.3517,31400.0
2009-11-04 14:20:00,45.63,45.99,45.53,45.79,50200.0,31.3861,31.6337,31.3173,31.4961,50200.0
2009-11-04 14:25:00,45.78,45.81,45.51,45.53,93800.0,31.4892,31.5099,31.3035,31.3173,93800.0
2009-11-04 14:30:00,45.52,46.12,45.51,45.96,70700.0,31.3104,31.7231,31.3035,31.6131,70700.0
2009-11-04 14:35:00,45.96,46.11,45.93,46.07,33000.0,31.6131,31.7162,31.5924,31.6887,33000.0
2009-11-04 14:40:00,46.09,46.38,46.01,46.17,63700.0,31.7025,31.9019,31.6474,31.7575,63700.0
2009-11-04 14:45:00,46.18,46.26,46.14,46.22,26300.0,31.7644,31.8194,31.7369,31.7919,26300.0
2009-11-04 14:50:00,46.22,46.32,46.13,46.2,34300.0,31.7919,31.8607,31.73,31.7781,34300.0
2009-11-04 14:55:00,46.21,46.22,46.06,46.21,20000.0,31.785,31.7919,31.6818,31.785,20000.0
2009-11-04 15:00:00,46.18,46.19,45.95,45.99,49400.0,31.7644,31.7713,31.6062,31.6337,49400.0
2009-11-04 15:05:00,45.99,46.03,45.91,45.92,35900.0,31.6337,31.6612,31.5787,31.5855,35900.0
2009-11-04 15:10:00,45.92,46.09,45.74,45.86,53300.0,31.5855,31.7025,31.4617,31.5443,53300.0
2009-11-04 15:15:00,45.88,45.99,45.79,45.92,45200.0,31.558,31.6337,31.4961,31.5855,45200.0
2009-11-04 15:20:00,45.91,45.96,45.8,45.96,40900.0,31.5787,31.6131,31.503,31.6131,40900.0
2009-11-04 15:25:00,45.94,46.03,45.85,45.89,47200.0,31.5993,31.6612,31.5374,31.5649,47200.0
2009-11-04 15:30:00,45.89,45.93,45.58,45.62,52200.0,31.5649,31.5924,31.3517,31.3792,52200.0
2009-11-04 15:35:00,45.62,45.72,45.52,45.55,86200.0,31.3792,31.448,31.3104,31.331,86200.0
2009-11-04 15:40:00,45.55,45.58,45.4,45.42,231400.0,31.331,31.3517,31.2279,31.2416,231400.0
2009-11-04 15:45:00,45.41,45.44,45.23,45.23,129100.0,31.2347,31.2554,31.1109,31.1109,129100.0
2009-11-04 15:50:00,45.24,45.28,45.12,45.27,131700.0,31.1178,31.1453,31.0353,31.1384,131700.0
2009-11-04 15:55:00,45.27,45.29,45.19,45.29,102600.0,31.1384,31.1522,31.0834,31.1522,102600.0
2009-11-05 09:30:00,46.0,46.22,45.63,46.19,38200.0,31.6406,31.7919,31.3861,31.7713,38200.0
2009-11-05 09:35:00,46.07,46.07,45.7,45.79,37200.0,31.6887,31.6887,31.4342,31.4961,37200.0
2009-11-05 09:40:00,45.83,45.91,45.66,45.66,27900.0,31.5236,31.5787,31.4067,31.4067,27900.0
2009-11-05 09:45:00,45.7,46.18,45.7,46.07,22700.0,31.4342,31.7644,31.4342,31.6887,22700.0
2009-11-05 09:50:00,46.09,46.31,46.07,46.25,35200.0,31.7025,31.8538,31.6887,31.8125,35200.0
2009-11-05 09:55:00,46.26,46.27,46.12,46.13,21200.0,31.8194,31.8263,31.7231,31.73,21200.0
2009-11-05 10:00:00,46.14,46.33,46.14,46.2,31000.0,31.7369,31.8676,31.7369,31.7781,31000.0
2009-11-05 10:05:00,46.23,46.28,45.98,46.08,28600.0,31.7988,31.8332,31.6268,31.6956,28600.0
2009-11-05 10:10:00,46.06,46.1,45.95,45.98,31900.0,31.6818,31.7094,31.6062,31.6268,31900.0
2009-11-05 10:15:00,45.98,46.03,45.86,45.89,39600.0,31.6268,31.6612,31.5443,31.5649,39600.0
2009-11-05 10:20:00,45.91,45.96,45.85,45.91,41900.0,31.5787,31.6131,31.5374,31.5787,41900.0
2009-11-05 10:25:00,45.9,46.07,45.84,45.99,21300.0,31.5718,31.6887,31.5305,31.6337,21300.0
2009-11-05 10:30:00,45.99,46.22,45.96,46.18,50200.0,31.6337,31.7919,31.6131,31.7644,50200.0
2009-11-05 10:35:00,46.18,46.47,46.17,46.43,29500.0,31.7644,31.9639,31.7575,31.9363,29500.0
2009-11-05 10:40:00,46.41,46.41,46.26,46.27,16800.0,31.9226,31.9226,31.8194,31.8263,16800.0
2009-11-05 10:45:00,46.26,46.28,46.22,46.22,28900.0,31.8194,31.8332,31.7919,31.7919,28900.0
2009-11-05 10:50:00,46.25,46.25,46.12,46.18,25100.0,31.8125,31.8125,31.7231,31.7644,25100.0
2009-11-05 10:55:00,46.18,46.25,46.15,46.16,18600.0,31.7644,31.8125,31.7437,31.7506,18600.0
2009-11-05 11:00:00,46.15,46.21,46.04,46.06,18200.0,31.7437,31.785,31.6681,31.6818,18200.0
2009-11-05 11:05:00,46.06,46.16,46.03,46.16,22800.0,31.6818,31.7506,31.6612,31.7506,22800.0
2009-11-05 11:10:00,46.16,46.3,46.15,46.28,20100.0,31.7506,31.8469,31.7437,31.8332,20100.0
2009-11-05 11:15:00,46.26,46.29,45.98,46.01,19900.0,31.8194,31.84,31.6268,31.6474,19900.0
2009-11-05 11:20:00,46.01,46.09,45.96,46.09,13700.0,31.6474,31.7025,31.6131,31.7025,13700.0
2009-11-05 11:25:00,46.1,46.1,45.96,46.05,14400.0,31.7094,31.7094,31.6131,31.675,14400.0
2009-11-05 11:30:00,46.03,46.04,45.95,45.96,11300.0,31.6612,31.6681,31.6062,31.6131,11300.0
2009-11-05 11:35:00,45.96,45.97,45.92,45.92,12200.0,31.6131,31.6199,31.5855,31.5855,12200.0
2009-11-05 11:40:00,45.93,45.94,45.8,45.81,17200.0,31.5924,31.5993,31.503,31.5099,17200.0
2009-11-05 11:45:00,45.82,45.83,45.62,45.67,22500.0,31.5168,31.5236,31.3792,31.4136,22500.0
2009-11-05 11:50:00,45.69,45.77,45.64,45.7,27300.0,31.4273,31.4824,31.3929,31.4342,27300.0
2009-11-05 11:55:00,45.69,45.73,45.55,45.59,15000.0,31.4273,31.4549,31.331,31.3586,15000.0
2009-11-05 12:00:00,45.58,45.74,45.57,45.69,15800.0,31.3517,31.4617,31.3448,31.4273,15800.0
2009-11-05 12:05:00,45.68,45.74,45.62,45.71,34600.0,31.4205,31.4617,31.3792,31.4411,34600.0
2009-11-05 12:10:00,45.72,45.77,45.66,45.76,9600.0,31.448,31.4824,31.4067,31.4755,9600.0
2009-11-05 12:15:00,45.77,45.89,45.74,45.87,15800.0,31.4824,31.5649,31.4617,31.5511,15800.0
2009-11-05 12:20:00,45.89,46.0,45.88,45.95,14400.0,31.5649,31.6406,31.558,31.6062,14400.0
2009-11-05 12:25:00,45.95,45.97,45.89,45.9,16000.0,31.6062,31.6199,31.5649,31.5718,16000.0
2009-11-05 12:30:00,45.91,46.04,45.84,46.01,14000.0,31.5787,31.6681,31.5305,31.6474,14000.0
2009-11-05 12:35:00,46.01,46.08,45.98,46.08,10800.0,31.6474,31.6956,31.6268,31.6956,10800.0
2009-11-05 12:40:00,46.06,46.12,46.05,46.11,17100.0,31.6818,31.7231,31.675,31.7162,17100.0
2009-11-05 12:45:00,46.11,46.32,46.11,46.32,31300.0,31.7162,31.8607,31.7162,31.8607,31300.0
2009-11-05 12:50:00,46.31,46.34,46.22,46.23,14500.0,31.8538,31.8744,31.7919,31.7988,14500.0
2009-11-05 12:55:00,46.25,46.41,46.23,46.41,7900.0,31.8125,31.9226,31.7988,31.9226,7900.0
2009-11-05 13:00:00,46.38,46.43,46.32,46.37,16300.0,31.9019,31.9363,31.8607,31.8951,16300.0
2009-11-05 13:05:00,46.37,46.37,46.26,46.26,10900.0,31.8951,31.8951,31.8194,31.8194,10900.0
2009-11-05 13:10:00,46.26,46.35,46.23,46.34,10600.0,31.8194,31.8813,31.7988,31.8744,10600.0
2009-11-05 13:15:00,46.34,46.35,46.27,46.31,24000.0,31.8744,31.8813,31.8263,31.8538,24000.0
2009-11-05 13:20:00,46.31,46.34,46.24,46.24,15700.0,31.8538,31.8744,31.8056,31.8056,15700.0
2009-11-05 13:25:00,46.24,46.24,46.21,46.22,10600.0,31.8056,31.8056,31.785,31.7919,10600.0
2009-11-05 13:30:00,46.22,46.32,46.21,46.31,18100.0,31.7919,31.8607,31.785,31.8538,18100.0
2009-11-05 13:35:00,46.3,46.39,46.26,46.39,24500.0,31.8469,31.9088,31.8194,31.9088,24500.0
2009-11-05 13:40:00,46.39,46.5,46.39,46.44,30400.0,31.9088,31.9845,31.9088,31.9432,30400.0
2009-11-05 13:45:00,46.43,46.5,46.43,46.47,15200.0,31.9363,31.9845,31.9363,31.9639,15200.0
2009-11-05 13:50:00,46.48,46.48,46.38,46.38,17900.0,31.9707,31.9707,31.9019,31.9019,17900.0
2009-11-05 13:55:00,46.39,46.5,46.38,46.49,25200.0,31.9088,31.9845,31.9019,31.9776,25200.0
2009-11-05 14:00:00,46.49,46.58,46.49,46.54,42500.0,31.9776,32.0395,31.9776,32.012,42500.0
2009-11-05 14:05:00,46.54,46.54,46.39,46.47,55600.0,32.012,32.012,31.9088,31.9639,55600.0
2009-11-05 14:10:00,46.47,46.52,46.44,46.48,14800.0,31.9639,31.9982,31.9432,31.9707,14800.0
2009-11-05 14:15:00,46.48,46.54,46.47,46.48,19900.0,31.9707,32.012,31.9639,31.9707,19900.0
2009-11-05 14:20:00,46.47,46.59,46.47,46.58,29400.0,31.9639,32.0464,31.9639,32.0395,29400.0
2009-11-05 14:25:00,46.56,46.63,46.52,46.6,23800.0,32.0258,32.0739,31.9982,32.0533,23800.0
2009-11-05 14:30:00,46.6,46.67,46.6,46.67,22900.0,32.0533,32.1014,32.0533,32.1014,22900.0
2009-11-05 14:35:00,46.66,46.8,46.66,46.73,46400.0,32.0945,32.1908,32.0945,32.1427,46400.0
2009-11-05 14:40:00,46.74,46.92,46.72,46.89,57500.0,32.1496,32.2734,32.1358,32.2527,57500.0
2009-11-05 14:45:00,46.89,47.0,46.88,46.92,79000.0,32.2527,32.3284,32.2459,32.2734,79000.0
2009-11-05 14:50:00,46.92,46.99,46.9,46.94,24300.0,32.2734,32.3215,32.2596,32.2871,24300.0
2009-11-05 14:55:00,46.95,47.0,46.89,46.99,21200.0,32.294,32.3284,32.2527,32.3215,21200.0
2009-11-05 15:00:00,46.99,46.99,46.94,46.96,43100.0,32.3215,32.3215,32.2871,32.3009,43100.0
2009-11-05 15:05:00,46.96,46.97,46.87,46.94,39300.0,32.3009,32.3078,32.239,32.2871,39300.0
2009-11-05 15:10:00,46.94,46.96,46.93,46.96,37200.0,32.2871,32.3009,32.2803,32.3009,37200.0
2009-11-05 15:15:00,46.96,47.07,46.95,47.07,75700.0,32.3009,32.3766,32.294,32.3766,75700.0
2009-11-05 15:20:00,47.07,47.08,46.91,46.96,31600.0,32.3766,32.3834,32.2665,32.3009,31600.0
2009-11-05 15:25:00,46.96,46.98,46.92,46.97,30300.0,32.3009,32.3146,32.2734,32.3078,30300.0
2009-11-05 15:30:00,46.96,46.96,46.87,46.9,47300.0,32.3009,32.3009,32.239,32.2596,47300.0
2009-11-05 15:35:00,46.9,46.94,46.86,46.86,66100.0,32.2596,32.2871,32.2321,32.2321,66100.0
2009-11-05 15:40:00,46.87,46.96,46.85,46.91,94500.0,32.239,32.3009,32.2252,32.2665,94500.0
2009-11-05 15:45:00,46.92,46.97,46.84,46.93,54000.0,32.2734,32.3078,32.2184,32.2803,54000.0
2009-11-05 15:50:00,46.94,47.06,46.91,46.98,92700.0,32.2871,32.3697,32.2665,32.3146,92700.0
2009-11-05 15:55:00,46.98,47.09,46.98,47.02,146000.0,32.3146,32.3903,32.3146,32.3422,146000.0
2009-11-06 09:30:00,46.33,46.44,46.04,46.4,42800.0,31.8676,31.9432,31.6681,31.9157,42800.0
2009-11-06 09:35:00,46.41,46.73,46.35,46.51,39700.0,31.9226,32.1427,31.8813,31.9914,39700.0
2009-11-06 09:40:00,46.52,46.98,46.5,46.86,30100.0,31.9982,32.3146,31.9845,32.2321,30100.0
2009-11-06 09:45:00,46.92,47.07,46.63,46.66,32100.0,32.2734,32.3766,32.0739,32.0945,32100.0
2009-11-06 09:50:00,46.64,46.83,46.56,46.58,39500.0,32.0808,32.2115,32.0258,32.0395,39500.0
2009-11-06 09:55:00,46.59,46.82,46.56,46.79,33200.0,32.0464,32.2046,32.0258,32.184,33200.0
2009-11-06 10:00:00,46.82,46.95,46.68,46.71,43500.0,32.2046,32.294,32.1083,32.1289,43500.0
2009-11-06 10:05:00,46.69,46.87,46.62,46.84,45500.0,32.1152,32.239,32.067,32.2184,45500.0
2009-11-06 10:10:00,46.85,47.0,46.82,46.9,40600.0,32.2252,32.3284,32.2046,32.2596,40600.0
2009-11-06 10:15:00,46.88,46.9,46.79,46.88,17900.0,32.2459,32.2596,32.184,32.2459,17900.0
2009-11-06 10:20:00,46.81,46.81,46.62,46.65,28700.0,32.1977,32.1977,32.067,32.0877,28700.0
2009-11-06 10:25:00,46.67,46.68,46.09,46.11,47000.0,32.1014,32.1083,31.7025,31.7162,47000.0
2009-11-06 10:30:00,46.1,46.12,45.94,46.02,87200.0,31.7094,31.7231,31.5993,31.6543,87200.0
2009-11-06 10:35:00,46.04,46.04,45.84,45.97,56900.0,31.6681,31.6681,31.5305,31.6199,56900.0
2009-11-06 10:40:00,45.92,45.99,45.65,45.66,44200.0,31.5855,31.6337,31.3998,31.4067,44200.0
2009-11-06 10:45:00,45.64,45.81,45.54,45.76,103000.0,31.3929,31.5099,31.3242,31.4755,103000.0
2009-11-06 10:50:00,45.81,46.08,45.75,46.08,32100.0,31.5099,31.6956,31.4686,31.6956,32100.0
2009-11-06 10:55:00,46.06,46.16,45.99,46.15,18800.0,31.6818,31.7506,31.6337,31.7437,18800.0
2009-11-06 11:00:00,46.12,46.25,46.1,46.22,24100.0,31.7231,31.8125,31.7094,31.7919,24100.0
2009-11-06 11:05:00,46.22,46.39,46.16,46.39,25600.0,31.7919,31.9088,31.7506,31.9088,25600.0
2009-11-06 11:10:00,46.36,46.36,46.1,46.16,15800.0,31.8882,31.8882,31.7094,31.7506,15800.0
2009-11-06 11:15:00,46.16,46.22,46.14,46.19,8400.0,31.7506,31.7919,31.7369,31.7713,8400.0
2009-11-06 11:20:00,46.18,46.18,45.91,45.97,21300.0,31.7644,31.7644,31.5787,31.6199,21300.0
2009-11-06 11:25:00,45.97,46.12,45.92,46.1,11500.0,31.6199,31.7231,31.5855,31.7094,11500.0
2009-11-06 11:30:00,46.09,46.27,46.04,46.16,11600.0,31.7025,31.8263,31.6681,31.7506,11600.0
2009-11-06 11:35:00,46.11,46.11,45.96,45.99,9300.0,31.7162,31.7162,31.6131,31.6337,9300.0
2009-11-06 11:40:00,45.99,46.24,45.99,46.14,14600.0,31.6337,31.8056,31.6337,31.7369,14600.0
2009-11-06 11:45:00,46.12,46.15,46.03,46.03,13300.0,31.7231,31.7437,31.6612,31.6612,13300.0
2009-11-06 11:50:00,46.04,46.14,46.03,46.07,10200.0,31.6681,31.7369,31.6612,31.6887,10200.0
2009-11-06 11:55:00,46.06,46.11,46.02,46.07,14000.0,31.6818,31.7162,31.6543,31.6887,14000.0
2009-11-06 12:00:00,46.08,46.22,46.08,46.17,17300.0,31.6956,31.7919,31.6956,31.7575,17300.0
2009-11-06 12:05:00,46.14,46.19,46.14,46.19,5700.0,31.7369,31.7713,31.7369,31.7713,5700.0
2009-11-06 12:10:00,46.18,46.45,46.18,46.44,28300.0,31.7644,31.9501,31.7644,31.9432,28300.0
2009-11-06 12:15:00,46.44,46.44,46.36,46.38,15300.0,31.9432,31.9432,31.8882,31.9019,15300.0
2009-11-06 12:20:00,46.38,46.44,46.35,46.38,11100.0,31.9019,31.9432,31.8813,31.9019,11100.0
2009-11-06 12:25:00,46.37,46.4,46.26,46.26,8400.0,31.8951,31.9157,31.8194,31.8194,8400.0
2009-11-06 12:30:00,46.27,46.27,46.2,46.21,6400.0,31.8263,31.8263,31.7781,31.785,6400.0
2009-11-06 12:35:00,46.23,46.3,46.1,46.18,21500.0,31.7988,31.8469,31.7094,31.7644,21500.0
2009-11-06 12:40:00,46.19,46.2,46.04,46.08,16700.0,31.7713,31.7781,31.6681,31.6956,16700.0
2009-11-06 12:45:00,46.07,46.1,45.98,45.98,10000.0,31.6887,31.7094,31.6268,31.6268,10000.0
2009-11-06 12:50:00,45.96,46.05,45.94,45.94,12100.0,31.6131,31.675,31.5993,31.5993,12100.0
2009-11-06 12:55:00,45.94,46.05,45.94,45.99,9700.0,31.5993,31.675,31.5993,31.6337,9700.0
2009-11-06 13:00:00,45.96,46.03,45.94,45.94,9500.0,31.6131,31.6612,31.5993,31.5993,9500.0
2009-11-06 13:05:00,45.92,45.99,45.9,45.94,11400.0,31.5855,31.6337,31.5718,31.5993,11400.0
2009-11-06 13:10:00,45.96,46.06,45.9,46.06,7700.0,31.6131,31.6818,31.5718,31.6818,7700.0
2009-11-06 13:15:00,46.06,46.18,46.06,46.18,8600.0,31.6818,31.7644,31.6818,31.7644,8600.0
2009-11-06 13:20:00,46.19,46.27,46.18,46.27,12300.0,31.7713,31.8263,31.7644,31.8263,12300.0
2009-11-06 13:25:00,46.28,46.3,46.21,46.26,14500.0,31.8332,31.8469,31.785,31.8194,14500.0
2009-11-06 13:30:00,46.28,46.3,46.24,46.29,10500.0,31.8332,31.8469,31.8056,31.84,10500.0
2009-11-06 13:35:00,46.28,46.38,46.23,46.23,8400.0,31.8332,31.9019,31.7988,31.7988,8400.0
2009-11-06 13:40:00,46.21,46.24,46.17,46.17,7500.0,31.785,31.8056,31.7575,31.7575,7500.0
2009-11-06 13:45:00,46.18,46.28,46.14,46.16,18000.0,31.7644,31.8332,31.7369,31.7506,18000.0
2009-11-06 13:50:00,46.16,46.17,46.05,46.12,13000.0,31.7506,31.7575,31.675,31.7231,13000.0
2009-11-06 13:55:00,46.09,46.1,46.02,46.04,10900.0,31.7025,31.7094,31.6543,31.6681,10900.0
2009-11-06 14:00:00,46.03,46.06,45.93,45.99,12700.0,31.6612,31.6818,31.5924,31.6337,12700.0
2009-11-06 14:05:00,45.99,46.05,45.85,45.96,20100.0,31.6337,31.675,31.5374,31.6131,20100.0
2009-11-06 14:10:00,45.95,46.03,45.94,45.99,10000.0,31.6062,31.6612,31.5993,31.6337,10000.0
2009-11-06 14:15:00,45.98,46.08,45.98,46.05,6400.0,31.6268,31.6956,31.6268,31.675,6400.0
2009-11-06 14:20:00,46.04,46.08,46.04,46.08,6900.0,31.6681,31.6956,31.6681,31.6956,6900.0
2009-11-06 14:25:00,46.06,46.24,46.06,46.11,24600.0,31.6818,31.8056,31.6818,31.7162,24600.0
2009-11-06 14:30:00,46.12,46.16,46.11,46.13,6200.0,31.7231,31.7506,31.7162,31.73,6200.0
2009-11-06 14:35:00,46.11,46.2,46.11,46.17,8800.0,31.7162,31.7781,31.7162,31.7575,8800.0
2009-11-06 14:40:00,46.17,46.21,46.1,46.12,12100.0,31.7575,31.785,31.7094,31.7231,12100.0
2009-11-06 14:45:00,46.13,46.13,46.05,46.1,10300.0,31.73,31.73,31.675,31.7094,10300.0
2009-11-06 14:50:00,46.09,46.13,46.03,46.05,14100.0,31.7025,31.73,31.6612,31.675,14100.0
2009-11-06 14:55:00,46.05,46.08,46.02,46.04,10200.0,31.675,31.6956,31.6543,31.6681,10200.0
2009-11-06 15:00:00,46.03,46.06,45.9,46.05,24100.0,31.6612,31.6818,31.5718,31.675,24100.0
2009-11-06 15:05:00,46.05,46.13,46.05,46.1,17900.0,31.675,31.73,31.675,31.7094,17900.0
2009-11-06 15:10:00,46.1,46.15,46.02,46.04,24500.0,31.7094,31.7437,31.6543,31.6681,24500.0
2009-11-06 15:15:00,46.04,46.05,45.97,45.98,19500.0,31.6681,31.675,31.6199,31.6268,19500.0
2009-11-06 15:20:00,46.02,46.06,45.95,45.98,19000.0,31.6543,31.6818,31.6062,31.6268,19000.0
2009-11-06 15:25:00,45.98,46.03,45.96,46.0,14700.0,31.6268,31.6612,31.6131,31.6406,14700.0
2009-11-06 15:30:00,45.97,46.05,45.97,46.04,14100.0,31.6199,31.675,31.6199,31.6681,14100.0
2009-11-06 15:35:00,46.04,46.04,46.04,46.04,0.0,31.6681,31.6681,31.6681,31.6681,0.0
2009-11-06 15:40:00,46.04,46.04,46.04,46.04,0.0,31.6681,31.6681,31.6681,31.6681,0.0
2009-11-06 15:45:00,46.04,46.04,46.04,46.04,0.0,31.6681,31.6681,31.6681,31.6681,0.0
2009-11-06 15:50:00,46.04,46.04,46.04,46.04,0.0,31.6681,31.6681,31.6681,31.6681,0.0
2009-11-06 15:55:00,46.04,46.04,46.04,46.04,0.0,31.6681,31.6681,31.6681,31.6681,0.0
2009-11-09 09:30:00,46.77,46.87,46.47,46.56,46000.0,32.1702,32.239,31.9639,32.0258,46000.0
2009-11-09 09:35:00,46.53,46.67,46.48,46.51,47800.0,32.0051,32.1014,31.9707,31.9914,47800.0
2009-11-09 09:40:00,46.52,46.55,46.18,46.2,57800.0,31.9982,32.0189,31.7644,31.7781,57800.0
2009-11-09 09:45:00,46.24,46.28,45.88,45.95,96800.0,31.8056,31.8332,31.558,31.6062,96800.0
2009-11-09 09:50:00,45.99,46.31,45.95,46.28,54900.0,31.6337,31.8538,31.6062,31.8332,54900.0
2009-11-09 09:55:00,46.28,46.31,46.1,46.18,46400.0,31.8332,31.8538,31.7094,31.7644,46400.0
2009-11-09 10:00:00,46.18,46.44,46.18,46.44,40300.0,31.7644,31.9432,31.7644,31.9432,40300.0
2009-11-09 10:05:00,46.46,46.76,46.46,46.7,62700.0,31.957,32.1633,31.957,32.1221,62700.0
2009-11-09 10:10:00,46.69,46.75,46.5,46.52,35000.0,32.1152,32.1564,31.9845,31.9982,35000.0
2009-11-09 10:15:00,46.52,46.57,46.43,46.46,22400.0,31.9982,32.0326,31.9363,31.957,22400.0
2009-11-09 10:20:00,46.46,46.65,46.45,46.53,16800.0,31.957,32.0877,31.9501,32.0051,16800.0
2009-11-09 10:25:00,46.5,46.55,46.43,46.53,15900.0,31.9845,32.0189,31.9363,32.0051,15900.0
2009-11-09 10:30:00,46.5,46.53,46.42,46.49,30800.0,31.9845,32.0051,31.9295,31.9776,30800.0
2009-11-09 10:35:00,46.48,46.53,46.46,46.52,9900.0,31.9707,32.0051,31.957,31.9982,9900.0
2009-11-09 10:40:00,46.52,46.59,46.46,46.52,17200.0,31.9982,32.0464,31.957,31.9982,17200.0
2009-11-09 10:45:00,46.53,46.62,46.5,46.57,23000.0,32.0051,32.067,31.9845,32.0326,23000.0
2009-11-09 10:50:00,46.56,46.73,46.51,46.66,22200.0,32.0258,32.1427,31.9914,32.0945,22200.0
2009-11-09 10:55:00,46.66,46.69,46.59,46.68,14700.0,32.0945,32.1152,32.0464,32.1083,14700.0
2009-11-09 11:00:00,46.7,46.75,46.66,46.69,19900.0,32.1221,32.1564,32.0945,32.1152,19900.0
2009-11-09 11:05:00,46.69,46.75,46.65,46.65,22100.0,32.1152,32.1564,32.0877,32.0877,22100.0
2009-11-09 11:10:00,46.66,46.76,46.65,46.69,13300.0,32.0945,32.1633,32.0877,32.1152,13300.0
2009-11-09 11:15:00,46.67,46.81,46.67,46.76,15100.0,32.1014,32.1977,32.1014,32.1633,15100.0
2009-11-09 11:20:00,46.76,46.9,46.71,46.9,23100.0,32.1633,32.2596,32.1289,32.2596,23100.0
2009-11-09 11:25:00,46.91,46.97,46.79,46.93,47700.0,32.2665,32.3078,32.184,32.2803,47700.0
2009-11-09 11:30:00,46.92,46.92,46.75,46.83,13900.0,32.2734,32.2734,32.1564,32.2115,13900.0
2009-11-09 11:35:00,46.84,46.88,46.84,46.84,5800.0,32.2184,32.2459,32.2184,32.2184,5800.0
2009-11-09 11:40:00,46.81,46.86,46.75,46.86,7300.0,32.1977,32.2321,32.1564,32.2321,7300.0
2009-11-09 11:45:00,46.86,47.03,46.85,47.03,28700.0,32.2321,32.349,32.2252,32.349,28700.0
2009-11-09 11:50:00,47.02,47.03,46.96,47.02,28500.0,32.3422,32.349,32.3009,32.3422,28500.0
2009-11-09 11:55:00,47.02,47.03,46.99,47.0,11000.0,32.3422,32.349,32.3215,32.3284,11000.0
2009-11-09 12:00:00,47.0,47.03,46.94,46.99,9100.0,32.3284,32.349,32.2871,32.3215,9100.0
2009-11-09 12:05:00,47.02,47.13,47.0,47.12,14500.0,32.3422,32.4178,32.3284,32.4109,14500.0
2009-11-09 12:10:00,47.1,47.13,47.06,47.13,9800.0,32.3972,32.4178,32.3697,32.4178,9800.0
2009-11-09 12:15:00,47.1,47.19,47.08,47.18,10800.0,32.3972,32.4591,32.3834,32.4522,10800.0
2009-11-09 12:20:00,47.17,47.18,47.06,47.12,22500.0,32.4453,32.4522,32.3697,32.4109,22500.0
2009-11-09 12:25:00,47.12,47.19,47.12,47.14,12500.0,32.4109,32.4591,32.4109,32.4247,12500.0
2009-11-09 12:30:00,47.15,47.19,47.07,47.09,5700.0,32.4316,32.4591,32.3766,32.3903,5700.0
2009-11-09 12:35:00,47.09,47.12,47.09,47.09,4100.0,32.3903,32.4109,32.3903,32.3903,4100.0
2009-11-09 12:40:00,47.09,47.12,47.02,47.04,13300.0,32.3903,32.4109,32.3422,32.3559,13300.0
2009-11-09 12:45:00,47.03,47.11,46.98,47.01,8800.0,32.349,32.4041,32.3146,32.3353,8800.0
2009-11-09 12:50:00,47.01,47.06,46.96,47.01,10800.0,32.3353,32.3697,32.3009,32.3353,10800.0
2009-11-09 12:55:00,46.99,47.0,46.9,46.94,17300.0,32.3215,32.3284,32.2596,32.2871,17300.0
2009-11-09 13:00:00,46.94,46.94,46.85,46.87,13800.0,32.2871,32.2871,32.2252,32.239,13800.0
2009-11-09 13:05:00,46.88,46.94,46.84,46.89,11800.0,32.2459,32.2871,32.2184,32.2527,11800.0
2009-11-09 13:10:00,46.9,46.93,46.88,46.91,7800.0,32.2596,32.2803,32.2459,32.2665,7800.0
2009-11-09 13:15:00,46.91,46.91,46.79,46.85,8800.0,32.2665,32.2665,32.184,32.2252,8800.0
2009-11-09 13:20:00,46.85,46.85,46.78,46.8,6100.0,32.2252,32.2252,32.1771,32.1908,6100.0
2009-11-09 13:25:00,46.82,46.88,46.82,46.87,6800.0,32.2046,32.2459,32.2046,32.239,6800.0
2009-11-09 13:30:00,46.88,46.88,46.8,46.81,10000.0,32.2459,32.2459,32.1908,32.1977,10000.0
2009-11-09 13:35:00,46.81,46.99,46.8,46.99,12400.0,32.1977,32.3215,32.1908,32.3215,12400.0
2009-11-09 13:40:00,46.97,47.06,46.96,47.06,7400.0,32.3078,32.3697,32.3009,32.3697,7400.0
2009-11-09 13:45:00,47.06,47.14,47.06,47.09,10100.0,32.3697,32.4247,32.3697,32.3903,10100.0
2009-11-09 13:50:00,47.08,47.11,47.07,47.09,5500.0,32.3834,32.4041,32.3766,32.3903,5500.0
2009-11-09 13:55:00,47.09,47.09,46.99,47.08,11400.0,32.3903,32.3903,32.3215,32.3834,11400.0
2009-11-09 14:00:00,47.06,47.15,47.03,47.11,5900.0,32.3697,32.4316,32.349,32.4041,5900.0
2009-11-09 14:05:00,47.09,47.14,47.08,47.09,4500.0,32.3903,32.4247,32.3834,32.3903,4500.0
2009-11-09 14:10:00,47.11,47.11,47.05,47.09,8800.0,32.4041,32.4041,32.3628,32.3903,8800.0
2009-11-09 14:15:00,47.09,47.11,47.04,47.07,8900.0,32.3903,32.4041,32.3559,32.3766,8900.0
2009-11-09 14:20:00,47.06,47.08,47.01,47.05,11600.0,32.3697,32.3834,32.3353,32.3628,11600.0
2009-11-09 14:25:00,47.07,47.07,47.01,47.05,8200.0,32.3766,32.3766,32.3353,32.3628,8200.0
2009-11-09 14:30:00,47.07,47.14,47.05,47.11,11500.0,32.3766,32.4247,32.3628,32.4041,11500.0
2009-11-09 14:35:00,47.1,47.1,47.02,47.06,20700.0,32.3972,32.3972,32.3422,32.3697,20700.0
2009-11-09 14:40:00,47.05,47.08,47.01,47.03,8900.0,32.3628,32.3834,32.3353,32.349,8900.0
2009-11-09 14:45:00,47.03,47.11,47.02,47.07,14900.0,32.349,32.4041,32.3422,32.3766,14900.0
2009-11-09 14:50:00,47.06,47.13,47.06,47.09,19400.0,32.3697,32.4178,32.3697,32.3903,19400.0
2009-11-09 14:55:00,47.08,47.09,47.04,47.06,13600.0,32.3834,32.3903,32.3559,32.3697,13600.0
2009-11-09 15:00:00,47.07,47.19,47.04,47.18,16800.0,32.3766,32.4591,32.3559,32.4522,16800.0
2009-11-09 15:05:00,47.18,47.18,47.09,47.09,16000.0,32.4522,32.4522,32.3903,32.3903,16000.0
2009-11-09 15:10:00,47.1,47.1,47.07,47.1,20200.0,32.3972,32.3972,32.3766,32.3972,20200.0
2009-11-09 15:15:00,47.12,47.15,47.06,47.07,16200.0,32.4109,32.4316,32.3697,32.3766,16200.0
2009-11-09 15:20:00,47.08,47.1,47.03,47.06,20100.0,32.3834,32.3972,32.349,32.3697,20100.0
2009-11-09 15:25:00,47.04,47.06,47.0,47.01,33800.0,32.3559,32.3697,32.3284,32.3353,33800.0
2009-11-09 15:30:00,47.0,47.03,46.94,46.95,26500.0,32.3284,32.349,32.2871,32.294,26500.0
2009-11-09 15:35:00,46.94,46.97,46.86,46.87,32500.0,32.2871,32.3078,32.2321,32.239,32500.0
2009-11-09 15:40:00,46.86,46.95,46.85,46.94,33700.0,32.2321,32.294,32.2252,32.2871,33700.0
2009-11-09 15:45:00,46.94,46.95,46.82,46.83,61800.0,32.2871,32.294,32.2046,32.2115,61800.0
2009-11-09 15:50:00,46.83,46.96,46.82,46.95,85600.0,32.2115,32.3009,32.2046,32.294,85600.0
2009-11-09 15:55:00,46.94,47.06,46.93,47.05,60900.0,32.2871,32.3697,32.2803,32.3628,60900.0
2009-11-10 09:30:00,46.82,47.12,46.63,47.11,27100.0,32.2046,32.4109,32.0739,32.4041,27100.0
2009-11-10 09:35:00,47.11,47.38,47.09,47.27,24200.0,32.4041,32.5898,32.3903,32.5141,24200.0
2009-11-10 09:40:00,47.25,47.33,47.17,47.27,30700.0,32.5004,32.5554,32.4453,32.5141,30700.0
2009-11-10 09:45:00,47.3,47.38,47.19,47.29,14400.0,32.5348,32.5898,32.4591,32.5279,14400.0
2009-11-10 09:50:00,47.29,47.49,47.29,47.39,17200.0,32.5279,32.6654,32.5279,32.5967,17200.0
2009-11-10 09:55:00,47.37,47.42,47.25,47.29,12300.0,32.5829,32.6173,32.5004,32.5279,12300.0
2009-11-10 10:00:00,47.3,47.34,47.07,47.07,33100.0,32.5348,32.5623,32.3766,32.3766,33100.0
2009-11-10 10:05:00,47.09,47.11,46.98,47.01,22600.0,32.3903,32.4041,32.3146,32.3353,22600.0
2009-11-10 10:10:00,46.98,47.22,46.95,47.14,15400.0,32.3146,32.4797,32.294,32.4247,15400.0
2009-11-10 10:15:00,47.13,47.21,47.1,47.21,8200.0,32.4178,32.4729,32.3972,32.4729,8200.0
2009-11-10 10:20:00,47.19,47.29,47.19,47.23,9500.0,32.4591,32.5279,32.4591,32.4866,9500.0
2009-11-10 10:25:00,47.25,47.35,47.25,47.35,9100.0,32.5004,32.5691,32.5004,32.5691,9100.0
2009-11-10 10:30:00,47.34,47.4,47.22,47.26,9700.0,32.5623,32.6035,32.4797,32.5072,9700.0
2009-11-10 10:35:00,47.22,47.26,47.02,47.03,14600.0,32.4797,32.5072,32.3422,32.349,14600.0
2009-11-10 10:40:00,47.03,47.07,46.91,46.92,16300.0,32.349,32.3766,32.2665,32.2734,16300.0
2009-11-10 10:45:00,46.89,46.9,46.81,46.81,18400.0,32.2527,32.2596,32.1977,32.1977,18400.0
2009-11-10 10:50:00,46.79,46.8,46.58,46.65,21600.0,32.184,32.1908,32.0395,32.0877,21600.0
2009-11-10 10:55:00,46.68,46.71,46.63,46.68,12700.0,32.1083,32.1289,32.0739,32.1083,12700.0
2009-11-10 11:00:00,46.68,46.74,46.67,46.73,7600.0,32.1083,32.1496,32.1014,32.1427,7600.0
2009-11-10 11:05:00,46.71,46.73,46.55,46.62,18100.0,32.1289,32.1427,32.0189,32.067,18100.0
2009-11-10 11:10:00,46.62,46.66,46.52,46.59,14100.0,32.067,32.0945,31.9982,32.0464,14100.0
2009-11-10 11:15:00,46.59,46.71,46.58,46.68,14500.0,32.0464,32.1289,32.0395,32.1083,14500.0
2009-11-10 11:20:00,46.65,46.88,46.65,46.88,13200.0,32.0877,32.2459,32.0877,32.2459,13200.0
2009-11-10 11:25:00,46.87,46.93,46.82,46.88,21300.0,32.239,32.2803,32.2046,32.2459,21300.0
2009-11-10 11:30:00,46.86,46.88,46.8,46.82,11100.0,32.2321,32.2459,32.1908,32.2046,11100.0
2009-11-10 11:35:00,46.82,47.02,46.8,46.97,26200.0,32.2046,32.3422,32.1908,32.3078,26200.0
2009-11-10 11:40:00,46.99,47.03,46.96,46.98,13800.0,32.3215,32.349,32.3009,32.3146,13800.0
2009-11-10 11:45:00,47.0,47.14,47.0,47.11,12900.0,32.3284,32.4247,32.3284,32.4041,12900.0
2009-11-10 11:50:00,47.12,47.12,46.92,46.98,12500.0,32.4109,32.4109,32.2734,32.3146,12500.0
2009-11-10 11:55:00,46.98,47.01,46.89,46.89,8600.0,32.3146,32.3353,32.2527,32.2527,8600.0
2009-11-10 12:00:00,46.9,46.9,46.8,46.8,8500.0,32.2596,32.2596,32.1908,32.1908,8500.0
2009-11-10 12:05:00,46.81,46.89,46.78,46.88,8500.0,32.1977,32.2527,32.1771,32.2459,8500.0
2009-11-10 12:10:00,46.87,46.88,46.8,46.84,6300.0,32.239,32.2459,32.1908,32.2184,6300.0
2009-11-10 12:15:00,46.83,46.85,46.81,46.81,2800.0,32.2115,32.2252,32.1977,32.1977,2800.0
2009-11-10 12:20:00,46.82,46.82,46.7,46.72,14400.0,32.2046,32.2046,32.1221,32.1358,14400.0
2009-11-10 12:25:00,46.72,46.73,46.52,46.52,14200.0,32.1358,32.1427,31.9982,31.9982,14200.0
2009-11-10 12:30:00,46.5,46.68,46.49,46.66,11400.0,31.9845,32.1083,31.9776,32.0945,11400.0
2009-11-10 12:35:00,46.66,46.76,46.66,46.74,9100.0,32.0945,32.1633,32.0945,32.1496,9100.0
2009-11-10 12:40:00,46.75,46.8,46.73,46.76,29600.0,32.1564,32.1908,32.1427,32.1633,29600.0
2009-11-10 12:45:00,46.77,46.83,46.76,46.8,19000.0,32.1702,32.2115,32.1633,32.1908,19000.0
2009-11-10 12:50:00,46.82,46.87,46.82,46.86,7800.0,32.2046,32.239,32.2046,32.2321,7800.0
2009-11-10 12:55:00,46.86,46.95,46.86,46.91,14900.0,32.2321,32.294,32.2321,32.2665,14900.0
2009-11-10 13:00:00,46.9,46.96,46.85,46.93,12900.0,32.2596,32.3009,32.2252,32.2803,12900.0
2009-11-10 13:05:00,46.91,46.91,46.83,46.86,9400.0,32.2665,32.2665,32.2115,32.2321,9400.0
2009-11-10 13:10:00,46.86,46.93,46.84,46.85,10000.0,32.2321,32.2803,32.2184,32.2252,10000.0
2009-11-10 13:15:00,46.84,46.92,46.76,46.91,13600.0,32.2184,32.2734,32.1633,32.2665,13600.0
2009-11-10 13:20:00,46.91,46.93,46.85,46.93,9600.0,32.2665,32.2803,32.2252,32.2803,9600.0
2009-11-10 13:25:00,46.91,46.92,46.84,46.86,6500.0,32.2665,32.2734,32.2184,32.2321,6500.0
2009-11-10 13:30:00,46.87,46.9,46.82,46.88,9900.0,32.239,32.2596,32.2046,32.2459,9900.0
2009-11-10 13:35:00,46.89,46.96,46.75,46.76,22400.0,32.2527,32.3009,32.1564,32.1633,22400.0
2009-11-10 13:40:00,46.74,46.75,46.63,46.69,14400.0,32.1496,32.1564,32.0739,32.1152,14400.0
2009-11-10 13:45:00,46.7,46.7,46.66,46.67,7700.0,32.1221,32.1221,32.0945,32.1014,7700.0
2009-11-10 13:50:00,46.69,46.76,46.67,46.75,27900.0,32.1152,32.1633,32.1014,32.1564,27900.0
2009-11-10 13:55:00,46.74,46.76,46.64,46.76,19200.0,32.1496,32.1633,32.0808,32.1633,19200.0
2009-11-10 14:00:00,46.75,46.76,46.65,46.7,35800.0,32.1564,32.1633,32.0877,32.1221,35800.0
2009-11-10 14:05:00,46.72,46.83,46.72,46.81,8800.0,32.1358,32.2115,32.1358,32.1977,8800.0
2009-11-10 14:10:00,46.82,46.85,46.65,46.79,11200.0,32.2046,32.2252,32.0877,32.184,11200.0
2009-11-10 14:15:00,46.77,46.85,46.75,46.75,7400.0,32.1702,32.2252,32.1564,32.1564,7400.0
2009-11-10 14:20:00,46.75,46.82,46.75,46.78,5500.0,32.1564,32.2046,32.1564,32.1771,5500.0
2009-11-10 14:25:00,46.79,46.8,46.72,46.77,17500.0,32.184,32.1908,32.1358,32.1702,17500.0
2009-11-10 14:30:00,46.76,46.88,46.76,46.83,13200.0,32.1633,32.2459,32.1633,32.2115,13200.0
2009-11-10 14:35:00,46.83,46.92,46.8,46.89,17000.0,32.2115,32.2734,32.1908,32.2527,17000.0
2009-11-10 14:40:00,46.89,46.95,46.88,46.93,13000.0,32.2527,32.294,32.2459,32.2803,13000.0
2009-11-10 14:45:00,46.93,46.93,46.87,46.88,10500.0,32.2803,32.2803,32.239,32.2459,10500.0
2009-11-10 14:50:00,46.89,46.93,46.86,46.92,6100.0,32.2527,32.2803,32.2321,32.2734,6100.0
2009-11-10 14:55:00,46.93,47.0,46.91,46.94,7700.0,32.2803,32.3284,32.2665,32.2871,7700.0
2009-11-10 15:00:00,46.94,46.94,46.84,46.88,10300.0,32.2871,32.2871,32.2184,32.2459,10300.0
2009-11-10 15:05:00,46.88,46.95,46.88,46.94,4700.0,32.2459,32.294,32.2459,32.2871,4700.0
2009-11-10 15:10:00,46.94,47.0,46.9,46.94,28100.0,32.2871,32.3284,32.2596,32.2871,28100.0
2009-11-10 15:15:00,46.94,47.0,46.9,46.99,36600.0,32.2871,32.3284,32.2596,32.3215,36600.0
2009-11-10 15:20:00,46.99,46.99,46.93,46.98,12700.0,32.3215,32.3215,32.2803,32.3146,12700.0
2009-11-10 15:25:00,46.99,47.0,46.96,46.99,27500.0,32.3215,32.3284,32.3009,32.3215,27500.0
2009-11-10 15:30:00,46.99,46.99,46.83,46.86,28000.0,32.3215,32.3215,32.2115,32.2321,28000.0
2009-11-10 15:35:00,46.86,46.95,46.86,46.93,15800.0,32.2321,32.294,32.2321,32.2803,15800.0
2009-11-10 15:40:00,46.93,46.93,46.79,46.82,29200.0,32.2803,32.2803,32.184,32.2046,29200.0
2009-11-10 15:45:00,46.82,46.92,46.79,46.92,18300.0,32.2046,32.2734,32.184,32.2734,18300.0
2009-11-10 15:50:00,46.93,46.95,46.86,46.91,35400.0,32.2803,32.294,32.2321,32.2665,35400.0
2009-11-10 15:55:00,46.91,47.01,46.89,46.99,73100.0,32.2665,32.3353,32.2527,32.3215,73100.0
2009-11-11 09:30:00,47.06,47.18,46.91,46.95,48300.0,32.3697,32.4522,32.2665,32.294,48300.0
2009-11-11 09:35:00,46.96,47.04,46.72,46.75,37400.0,32.3009,32.3559,32.1358,32.1564,37400.0
2009-11-11 09:40:00,46.76,47.03,46.75,47.02,26300.0,32.1633,32.349,32.1564,32.3422,26300.0
2009-11-11 09:45:00,47.01,47.01,46.85,46.95,22600.0,32.3353,32.3353,32.2252,32.294,22600.0
2009-11-11 09:50:00,46.93,47.1,46.92,47.03,24000.0,32.2803,32.3972,32.2734,32.349,24000.0
2009-11-11 09:55:00,47.03,47.24,47.01,47.21,47300.0,32.349,32.4935,32.3353,32.4729,47300.0
2009-11-11 10:00:00,47.22,47.37,47.2,47.23,56800.0,32.4797,32.5829,32.466,32.4866,56800.0
2009-11-11 10:05:00,47.24,47.32,47.22,47.3,19200.0,32.4935,32.5485,32.4797,32.5348,19200.0
2009-11-11 10:10:00,47.31,47.47,47.3,47.46,19700.0,32.5416,32.6517,32.5348,32.6448,19700.0
2009-11-11 10:15:00,47.46,47.65,47.46,47.56,50900.0,32.6448,32.7755,32.6448,32.7136,50900.0
2009-11-11 10:20:00,47.59,47.71,47.55,47.69,29600.0,32.7342,32.8168,32.7067,32.803,29600.0
2009-11-11 10:25:00,47.68,47.73,47.57,47.64,26100.0,32.7961,32.8305,32.7205,32.7686,26100.0
2009-11-11 10:30:00,47.62,47.62,47.45,47.5,18100.0,32.7549,32.7549,32.6379,32.6723,18100.0
2009-11-11 10:35:00,47.48,47.57,47.43,47.52,14900.0,32.6586,32.7205,32.6242,32.6861,14900.0
2009-11-11 10:40:00,47.52,47.61,47.29,47.34,17600.0,32.6861,32.748,32.5279,32.5623,17600.0
2009-11-11 10:45:00,47.35,47.35,47.1,47.13,22100.0,32.5691,32.5691,32.3972,32.4178,22100.0
2009-11-11 10:50:00,47.13,47.18,46.82,47.01,43300.0,32.4178,32.4522,32.2046,32.3353,43300.0
2009-11-11 10:55:00,47.02,47.21,47.02,47.21,43500.0,32.3422,32.4729,32.3422,32.4729,43500.0
2009-11-11 11:00:00,47.2,47.22,47.17,47.18,20800.0,32.466,32.4797,32.4453,32.4522,20800.0
2009-11-11 11:05:00,47.19,47.22,47.0,47.0,41300.0,32.4591,32.4797,32.3284,32.3284,41300.0
2009-11-11 11:10:00,46.99,47.02,46.92,46.92,41200.0,32.3215,32.3422,32.2734,32.2734,41200.0
2009-11-11 11:15:00,46.91,47.01,46.82,47.01,16200.0,32.2665,32.3353,32.2046,32.3353,16200.0
2009-11-11 11:20:00,47.0,47.14,46.99,47.1,29900.0,32.3284,32.4247,32.3215,32.3972,29900.0
2009-11-11 11:25:00,47.1,47.12,47.0,47.1,38800.0,32.3972,32.4109,32.3284,32.3972,38800.0
2009-11-11 11:30:00,47.12,47.23,47.07,47.22,23100.0,32.4109,32.4866,32.3766,32.4797,23100.0
2009-11-11 11:35:00,47.22,47.32,47.18,47.26,17000.0,32.4797,32.5485,32.4522,32.5072,17000.0
2009-11-11 11:40:00,47.26,47.31,47.23,47.24,5500.0,32.5072,32.5416,32.4866,32.4935,5500.0
2009-11-11 11:45:00,47.25,47.25,47.2,47.22,4400.0,32.5004,32.5004,32.466,32.4797,4400.0
2009-11-11 11:50:00,47.23,47.26,47.11,47.18,29800.0,32.4866,32.5072,32.4041,32.4522,29800.0
2009-11-11 11:55:00,47.16,47.27,47.14,47.23,28500.0,32.4385,32.5141,32.4247,32.4866,28500.0
2009-11-11 12:00:00,47.22,47.23,47.09,47.13,13200.0,32.4797,32.4866,32.3903,32.4178,13200.0
2009-11-11 12:05:00,47.11,47.21,47.05,47.18,13800.0,32.4041,32.4729,32.3628,32.4522,13800.0
2009-11-11 12:10:00,47.18,47.22,47.16,47.19,11600.0,32.4522,32.4797,32.4385,32.4591,11600.0
2009-11-11 12:15:00,47.18,47.19,47.11,47.12,12900.0,32.4522,32.4591,32.4041,32.4109,12900.0
2009-11-11 12:20:00,47.11,47.15,47.09,47.12,8100.0,32.4041,32.4316,32.3903,32.4109,8100.0
2009-11-11 12:25:00,47.13,47.19,47.1,47.19,8500.0,32.4178,32.4591,32.3972,32.4591,8500.0
2009-11-11 12:30:00,47.2,47.35,47.2,47.34,24400.0,32.466,32.5691,32.466,32.5623,24400.0
2009-11-11 12:35:00,47.35,47.43,47.34,47.34,24600.0,32.5691,32.6242,32.5623,32.5623,24600.0
2009-11-11 12:40:00,47.33,47.35,47.28,47.29,9500.0,32.5554,32.5691,32.521,32.5279,9500.0
2009-11-11 12:45:00,47.3,47.37,47.25,47.27,18300.0,32.5348,32.5829,32.5004,32.5141,18300.0
2009-11-11 12:50:00,47.25,47.34,47.25,47.31,7500.0,32.5004,32.5623,32.5004,32.5416,7500.0
2009-11-11 12:55:00,47.31,47.31,47.19,47.19,6900.0,32.5416,32.5416,32.4591,32.4591,6900.0
2009-11-11 13:00:00,47.2,47.21,47.14,47.15,19100.0,32.466,32.4729,32.4247,32.4316,19100.0
2009-11-11 13:05:00,47.14,47.14,47.08,47.1,6100.0,32.4247,32.4247,32.3834,32.3972,6100.0
2009-11-11 13:10:00,47.12,47.13,47.01,47.08,26700.0,32.4109,32.4178,32.3353,32.3834,26700.0
2009-11-11 13:15:00,47.08,47.1,47.06,47.09,8900.0,32.3834,32.3972,32.3697,32.3903,8900.0
2009-11-11 13:20:00,47.1,47.16,47.08,47.08,9600.0,32.3972,32.4385,32.3834,32.3834,9600.0
2009-11-11 13:25:00,47.07,47.08,46.97,47.0,9500.0,32.3766,32.3834,32.3078,32.3284,9500.0
2009-11-11 13:30:00,46.99,47.07,46.99,47.03,10500.0,32.3215,32.3766,32.3215,32.349,10500.0
2009-11-11 13:35:00,47.02,47.03,46.93,46.95,15300.0,32.3422,32.349,32.2803,32.294,15300.0
2009-11-11 13:40:00,46.94,46.96,46.87,46.88,22200.0,32.2871,32.3009,32.239,32.2459,22200.0
2009-11-11 13:45:00,46.87,46.95,46.87,46.92,10100.0,32.239,32.294,32.239,32.2734,10100.0
2009-11-11 13:50:00,46.91,46.94,46.84,46.89,6400.0,32.2665,32.2871,32.2184,32.2527,6400.0
2009-11-11 13:55:00,46.87,46.95,46.83,46.95,22400.0,32.239,32.294,32.2115,32.294,22400.0
2009-11-11 14:00:00,46.94,47.04,46.94,47.0,12500.0,32.2871,32.3559,32.2871,32.3284,12500.0
2009-11-11 14:05:00,47.0,47.16,46.99,47.13,11300.0,32.3284,32.4385,32.3215,32.4178,11300.0
2009-11-11 14:10:00,47.14,47.14,47.08,47.13,6600.0,32.4247,32.4247,32.3834,32.4178,6600.0
2009-11-11 14:15:00,47.13,47.2,47.13,47.18,16300.0,32.4178,32.466,32.4178,32.4522,16300.0
2009-11-11 14:20:00,47.18,47.23,47.17,47.18,6400.0,32.4522,32.4866,32.4453,32.4522,6400.0
2009-11-11 14:25:00,47.18,47.25,47.17,47.21,15600.0,32.4522,32.5004,32.4453,32.4729,15600.0
2009-11-11 14:30:00,47.2,47.33,47.19,47.31,33600.0,32.466,32.5554,32.4591,32.5416,33600.0
2009-11-11 14:35:00,47.31,47.33,47.3,47.32,6500.0,32.5416,32.5554,32.5348,32.5485,6500.0
2009-11-11 14:40:00,47.31,47.32,47.24,47.25,5200.0,32.5416,32.5485,32.4935,32.5004,5200.0
2009-11-11 14:45:00,47.25,47.32,47.25,47.3,5900.0,32.5004,32.5485,32.5004,32.5348,5900.0
2009-11-11 14:50:00,47.3,47.42,47.3,47.37,15300.0,32.5348,32.6173,32.5348,32.5829,15300.0
2009-11-11 14:55:00,47.36,47.37,47.3,47.32,7700.0,32.576,32.5829,32.5348,32.5485,7700.0
2009-11-11 15:00:00,47.32,47.39,47.3,47.37,15300.0,32.5485,32.5967,32.5348,32.5829,15300.0
2009-11-11 15:05:00,47.36,47.4,47.34,47.35,10600.0,32.576,32.6035,32.5623,32.5691,10600.0
2009-11-11 15:10:00,47.35,47.35,47.22,47.29,19100.0,32.5691,32.5691,32.4797,32.5279,19100.0
2009-11-11 15:15:00,47.3,47.32,47.25,47.32,5600.0,32.5348,32.5485,32.5004,32.5485,5600.0
2009-11-11 15:20:00,47.3,47.33,47.28,47.29,9200.0,32.5348,32.5554,32.521,32.5279,9200.0
2009-11-11 15:25:00,47.3,47.4,47.29,47.4,11500.0,32.5348,32.6035,32.5279,32.6035,11500.0
2009-11-11 15:30:00,47.37,47.47,47.32,47.39,28500.0,32.5829,32.6517,32.5485,32.5967,28500.0
2009-11-11 15:35:00,47.4,47.46,47.29,47.36,32600.0,32.6035,32.6448,32.5279,32.576,32600.0
2009-11-11 15:40:00,47.36,47.36,47.22,47.24,39700.0,32.576,32.576,32.4797,32.4935,39700.0
2009-11-11 15:45:00,47.22,47.33,47.19,47.31,32300.0,32.4797,32.5554,32.4591,32.5416,32300.0
2009-11-11 15:50:00,47.32,47.39,47.28,47.35,42000.0,32.5485,32.5967,32.521,32.5691,42000.0
2009-11-11 15:55:00,47.34,47.45,47.34,47.45,69100.0,32.5623,32.6379,32.5623,32.6379,69100.0
2009-11-12 09:30:00,46.84,47.17,46.84,47.04,21800.0,32.2184,32.4453,32.2184,32.3559,21800.0
2009-11-12 09:35:00,47.03,47.28,46.9,47.14,23700.0,32.349,32.521,32.2596,32.4247,23700.0
2009-11-12 09:40:00,47.07,47.19,46.96,46.96,18100.0,32.3766,32.4591,32.3009,32.3009,18100.0
2009-11-12 09:45:00,46.87,47.22,46.85,47.07,22000.0,32.239,32.4797,32.2252,32.3766,22000.0
2009-11-12 09:50:00,47.07,47.25,47.05,47.17,92500.0,32.3766,32.5004,32.3628,32.4453,92500.0
2009-11-12 09:55:00,47.18,47.38,47.17,47.26,17100.0,32.4522,32.5898,32.4453,32.5072,17100.0
2009-11-12 10:00:00,47.27,47.34,47.2,47.27,13200.0,32.5141,32.5623,32.466,32.5141,13200.0
2009-11-12 10:05:00,47.25,47.34,47.0,47.09,24100.0,32.5004,32.5623,32.3284,32.3903,24100.0
2009-11-12 10:10:00,47.1,47.13,46.81,46.93,30000.0,32.3972,32.4178,32.1977,32.2803,30000.0
2009-11-12 10:15:00,46.9,47.06,46.9,46.91,26300.0,32.2596,32.3697,32.2596,32.2665,26300.0
2009-11-12 10:20:00,46.89,47.07,46.86,47.03,27300.0,32.2527,32.3766,32.2321,32.349,27300.0
2009-11-12 10:25:00,47.0,47.12,46.97,47.05,11200.0,32.3284,32.4109,32.3078,32.3628,11200.0
2009-11-12 10:30:00,47.03,47.12,46.99,47.09,22900.0,32.349,32.4109,32.3215,32.3903,22900.0
2009-11-12 10:35:00,47.06,47.18,47.06,47.07,17400.0,32.3697,32.4522,32.3697,32.3766,17400.0
2009-11-12 10:40:00,47.07,47.2,47.0,47.2,12200.0,32.3766,32.466,32.3284,32.466,12200.0
2009-11-12 10:45:00,47.2,47.26,47.12,47.12,6000.0,32.466,32.5072,32.4109,32.4109,6000.0
2009-11-12 10:50:00,47.12,47.28,47.12,47.22,15600.0,32.4109,32.521,32.4109,32.4797,15600.0
2009-11-12 10:55:00,47.22,47.22,47.0,47.03,21200.0,32.4797,32.4797,32.3284,32.349,21200.0
2009-11-12 11:00:00,47.01,47.05,46.89,46.99,41500.0,32.3353,32.3628,32.2527,32.3215,41500.0
2009-11-12 11:05:00,46.97,46.99,46.85,46.87,80100.0,32.3078,32.3215,32.2252,32.239,80100.0
2009-11-12 11:10:00,46.88,46.89,46.74,46.77,63100.0,32.2459,32.2527,32.1496,32.1702,63100.0
2009-11-12 11:15:00,46.77,47.01,46.77,47.0,34500.0,32.1702,32.3353,32.1702,32.3284,34500.0
2009-11-12 11:20:00,46.99,47.1,46.92,47.08,44500.0,32.3215,32.3972,32.2734,32.3834,44500.0
2009-11-12 11:25:00,47.09,47.12,47.02,47.1,33300.0,32.3903,32.4109,32.3422,32.3972,33300.0
2009-11-12 11:30:00,47.09,47.11,46.97,47.08,71600.0,32.3903,32.4041,32.3078,32.3834,71600.0
2009-11-12 11:35:00,47.07,47.12,46.96,47.11,20200.0,32.3766,32.4109,32.3009,32.4041,20200.0
2009-11-12 11:40:00,47.1,47.2,47.02,47.19,20400.0,32.3972,32.466,32.3422,32.4591,20400.0
2009-11-12 11:45:00,47.19,47.19,47.06,47.08,14600.0,32.4591,32.4591,32.3697,32.3834,14600.0
2009-11-12 11:50:00,47.08,47.08,46.89,46.9,21400.0,32.3834,32.3834,32.2527,32.2596,21400.0
2009-11-12 11:55:00,46.88,46.93,46.82,46.9,20700.0,32.2459,32.2803,32.2046,32.2596,20700.0
2009-11-12 12:00:00,46.9,47.0,46.89,46.96,14300.0,32.2596,32.3284,32.2527,32.3009,14300.0
2009-11-12 12:05:00,46.93,46.93,46.88,46.93,13900.0,32.2803,32.2803,32.2459,32.2803,13900.0
2009-11-12 12:10:00,46.91,46.93,46.84,46.93,17500.0,32.2665,32.2803,32.2184,32.2803,17500.0
2009-11-12 12:15:00,46.95,46.96,46.86,46.9,14900.0,32.294,32.3009,32.2321,32.2596,14900.0
2009-11-12 12:20:00,46.89,46.92,46.79,46.79,16000.0,32.2527,32.2734,32.184,32.184,16000.0
2009-11-12 12:25:00,46.81,46.86,46.81,46.85,4600.0,32.1977,32.2321,32.1977,32.2252,4600.0
2009-11-12 12:30:00,46.84,46.84,46.61,46.65,17100.0,32.2184,32.2184,32.0601,32.0877,17100.0
2009-11-12 12:35:00,46.64,46.77,46.64,46.76,22300.0,32.0808,32.1702,32.0808,32.1633,22300.0
2009-11-12 12:40:00,46.75,46.88,46.75,46.83,31900.0,32.1564,32.2459,32.1564,32.2115,31900.0
2009-11-12 12:45:00,46.83,46.87,46.8,46.86,29200.0,32.2115,32.239,32.1908,32.2321,29200.0
2009-11-12 12:50:00,46.86,47.0,46.86,46.97,26900.0,32.2321,32.3284,32.2321,32.3078,26900.0
2009-11-12 12:55:00,46.97,46.99,46.89,46.96,68300.0,32.3078,32.3215,32.2527,32.3009,68300.0
2009-11-12 13:00:00,46.98,47.02,46.9,46.99,26600.0,32.3146,32.3422,32.2596,32.3215,26600.0
2009-11-12 13:05:00,47.0,47.01,46.9,46.94,24800.0,32.3284,32.3353,32.2596,32.2871,24800.0
2009-11-12 13:10:00,46.94,47.01,46.93,47.0,31700.0,32.2871,32.3353,32.2803,32.3284,31700.0
2009-11-12 13:15:00,46.98,47.11,46.95,47.0,20700.0,32.3146,32.4041,32.294,32.3284,20700.0
2009-11-12 13:20:00,47.0,47.01,46.86,46.86,17000.0,32.3284,32.3353,32.2321,32.2321,17000.0
2009-11-12 13:25:00,46.88,46.94,46.84,46.92,38500.0,32.2459,32.2871,32.2184,32.2734,38500.0
2009-11-12 13:30:00,46.91,46.99,46.91,46.94,10700.0,32.2665,32.3215,32.2665,32.2871,10700.0
2009-11-12 13:35:00,46.94,46.94,46.9,46.92,4800.0,32.2871,32.2871,32.2596,32.2734,4800.0
2009-11-12 13:40:00,46.91,46.91,46.85,46.9,11400.0,32.2665,32.2665,32.2252,32.2596,11400.0
2009-11-12 13:45:00,46.9,47.02,46.9,46.99,13000.0,32.2596,32.3422,32.2596,32.3215,13000.0
2009-11-12 13:50:00,46.98,46.99,46.92,46.96,16400.0,32.3146,32.3215,32.2734,32.3009,16400.0
2009-11-12 13:55:00,46.97,46.97,46.9,46.94,6400.0,32.3078,32.3078,32.2596,32.2871,6400.0
2009-11-12 14:00:00,46.95,47.0,46.9,46.98,22600.0,32.294,32.3284,32.2596,32.3146,22600.0
2009-11-12 14:05:00,46.98,47.08,46.95,47.01,15200.0,32.3146,32.3834,32.294,32.3353,15200.0
2009-11-12 14:10:00,47.01,47.08,46.98,47.07,26600.0,32.3353,32.3834,32.3146,32.3766,26600.0
2009-11-12 14:15:00,47.06,47.07,46.92,46.99,38800.0,32.3697,32.3766,32.2734,32.3215,38800.0
2009-11-12 14:20:00,46.98,47.08,46.96,47.01,64200.0,32.3146,32.3834,32.3009,32.3353,64200.0
2009-11-12 14:25:00,47.01,47.07,46.99,47.01,27100.0,32.3353,32.3766,32.3215,32.3353,27100.0
2009-11-12 14:30:00,47.04,47.12,47.02,47.03,16200.0,32.3559,32.4109,32.3422,32.349,16200.0
2009-11-12 14:35:00,47.06,47.06,46.97,47.0,32000.0,32.3697,32.3697,32.3078,32.3284,32000.0
2009-11-12 14:40:00,46.99,46.99,46.89,46.91,19800.0,32.3215,32.3215,32.2527,32.2665,19800.0
2009-11-12 14:45:00,46.94,46.95,46.79,46.8,13800.0,32.2871,32.294,32.184,32.1908,13800.0
2009-11-12 14:50:00,46.79,46.87,46.79,46.8,9700.0,32.184,32.239,32.184,32.1908,9700.0
2009-11-12 14:55:00,46.8,46.81,46.72,46.74,22500.0,32.1908,32.1977,32.1358,32.1496,22500.0
2009-11-12 15:00:00,46.72,46.75,46.6,46.6,47500.0,32.1358,32.1564,32.0533,32.0533,47500.0
2009-11-12 15:05:00,46.59,46.66,46.57,46.61,31600.0,32.0464,32.0945,32.0326,32.0601,31600.0
2009-11-12 15:10:00,46.6,46.63,46.54,46.6,20500.0,32.0533,32.0739,32.012,32.0533,20500.0
2009-11-12 15:15:00,46.6,46.69,46.6,46.64,12300.0,32.0533,32.1152,32.0533,32.0808,12300.0
2009-11-12 15:20:00,46.65,46.65,46.57,46.6,14000.0,32.0877,32.0877,32.0326,32.0533,14000.0
2009-11-12 15:25:00,46.6,46.65,46.53,46.54,14800.0,32.0533,32.0877,32.0051,32.012,14800.0
2009-11-12 15:30:00,46.55,46.68,46.5,46.66,57200.0,32.0189,32.1083,31.9845,32.0945,57200.0
2009-11-12 15:35:00,46.65,46.67,46.43,46.43,23300.0,32.0877,32.1014,31.9363,31.9363,23300.0
2009-11-12 15:40:00,46.44,46.51,46.4,46.48,24500.0,31.9432,31.9914,31.9157,31.9707,24500.0
2009-11-12 15:45:00,46.49,46.58,46.49,46.55,37200.0,31.9776,32.0395,31.9776,32.0189,37200.0
2009-11-12 15:50:00,46.55,46.6,46.49,46.54,33800.0,32.0189,32.0533,31.9776,32.012,33800.0
2009-11-12 15:55:00,46.55,46.62,46.5,46.56,58800.0,32.0189,32.067,31.9845,32.0258,58800.0
2009-11-13 09:30:00,46.74,46.74,46.47,46.6,43000.0,32.1496,32.1496,31.9639,32.0533,43000.0
2009-11-13 09:35:00,46.55,46.69,46.49,46.67,18200.0,32.0189,32.1152,31.9776,32.1014,18200.0
2009-11-13 09:40:00,46.64,46.79,46.57,46.7,22100.0,32.0808,32.184,32.0326,32.1221,22100.0
2009-11-13 09:45:00,46.72,46.78,46.64,46.66,16200.0,32.1358,32.1771,32.0808,32.0945,16200.0
2009-11-13 09:50:00,46.67,46.94,46.63,46.72,34300.0,32.1014,32.2871,32.0739,32.1358,34300.0
2009-11-13 09:55:00,46.75,46.77,46.2,46.36,61500.0,32.1564,32.1702,31.7781,31.8882,61500.0
2009-11-13 10:00:00,46.31,46.65,46.28,46.58,33300.0,31.8538,32.0877,31.8332,32.0395,33300.0
2009-11-13 10:05:00,46.55,46.83,46.53,46.69,45600.0,32.0189,32.2115,32.0051,32.1152,45600.0
2009-11-13 10:10:00,46.72,46.77,46.53,46.54,18800.0,32.1358,32.1702,32.0051,32.012,18800.0
2009-11-13 10:15:00,46.54,46.7,46.49,46.59,23900.0,32.012,32.1221,31.9776,32.0464,23900.0
2009-11-13 10:20:00,46.61,46.81,46.47,46.51,59700.0,32.0601,32.1977,31.9639,31.9914,59700.0
2009-11-13 10:25:00,46.52,46.55,46.37,46.4,34800.0,31.9982,32.0189,31.8951,31.9157,34800.0
2009-11-13 10:30:00,46.4,46.51,46.36,46.49,17400.0,31.9157,31.9914,31.8882,31.9776,17400.0
2009-11-13 10:35:00,46.53,46.62,46.48,46.56,11800.0,32.0051,32.067,31.9707,32.0258,11800.0
2009-11-13 10:40:00,46.56,46.72,46.52,46.69,28300.0,32.0258,32.1358,31.9982,32.1152,28300.0
2009-11-13 10:45:00,46.68,46.87,46.67,46.68,15600.0,32.1083,32.239,32.1014,32.1083,15600.0
2009-11-13 10:50:00,46.67,46.87,46.65,46.84,22400.0,32.1014,32.239,32.0877,32.2184,22400.0
2009-11-13 10:55:00,46.84,46.94,46.8,46.82,20800.0,32.2184,32.2871,32.1908,32.2046,20800.0
2009-11-13 11:00:00,46.8,46.91,46.77,46.82,36200.0,32.1908,32.2665,32.1702,32.2046,36200.0
2009-11-13 11:05:00,46.81,46.87,46.81,46.85,13500.0,32.1977,32.239,32.1977,32.2252,13500.0
2009-11-13 11:10:00,46.82,46.9,46.81,46.84,13900.0,32.2046,32.2596,32.1977,32.2184,13900.0
2009-11-13 11:15:00,46.82,46.86,46.77,46.84,18700.0,32.2046,32.2321,32.1702,32.2184,18700.0
2009-11-13 11:20:00,46.84,46.86,46.7,46.73,25500.0,32.2184,32.2321,32.1221,32.1427,25500.0
2009-11-13 11:25:00,46.73,46.77,46.65,46.65,22800.0,32.1427,32.1702,32.0877,32.0877,22800.0
2009-11-13 11:30:00,46.68,46.72,46.65,46.72,20300.0,32.1083,32.1358,32.0877,32.1358,20300.0
2009-11-13 11:35:00,46.72,46.82,46.67,46.8,39900.0,32.1358,32.2046,32.1014,32.1908,39900.0
2009-11-13 11:40:00,46.8,46.83,46.66,46.69,9700.0,32.1908,32.2115,32.0945,32.1152,9700.0
2009-11-13 11:45:00,46.69,46.8,46.65,46.8,18300.0,32.1152,32.1908,32.0877,32.1908,18300.0
2009-11-13 11:50:00,46.78,46.82,46.75,46.75,6400.0,32.1771,32.2046,32.1564,32.1564,6400.0
2009-11-13 11:55:00,46.77,46.82,46.73,46.77,10400.0,32.1702,32.2046,32.1427,32.1702,10400.0
2009-11-13 12:00:00,46.76,46.9,46.75,46.88,22800.0,32.1633,32.2596,32.1564,32.2459,22800.0
2009-11-13 12:05:00,46.89,46.9,46.83,46.87,13400.0,32.2527,32.2596,32.2115,32.239,13400.0
2009-11-13 12:10:00,46.84,47.0,46.82,46.96,12800.0,32.2184,32.3284,32.2046,32.3009,12800.0
2009-11-13 12:15:00,46.97,47.1,46.96,47.1,39700.0,32.3078,32.3972,32.3009,32.3972,39700.0
2009-11-13 12:20:00,47.1,47.1,47.01,47.03,116300.0,32.3972,32.3972,32.3353,32.349,116300.0
2009-11-13 12:25:00,47.01,47.08,46.98,47.0,26500.0,32.3353,32.3834,32.3146,32.3284,26500.0
2009-11-13 12:30:00,47.01,47.01,46.93,46.97,25800.0,32.3353,32.3353,32.2803,32.3078,25800.0
2009-11-13 12:35:00,46.96,47.05,46.96,46.96,8800.0,32.3009,32.3628,32.3009,32.3009,8800.0
2009-11-13 12:40:00,46.96,46.97,46.9,46.9,4800.0,32.3009,32.3078,32.2596,32.2596,4800.0
2009-11-13 12:45:00,46.93,47.02,46.9,46.93,13300.0,32.2803,32.3422,32.2596,32.2803,13300.0
2009-11-13 12:50:00,46.9,46.98,46.88,46.96,19800.0,32.2596,32.3146,32.2459,32.3009,19800.0
2009-11-13 12:55:00,46.95,47.0,46.92,46.99,12300.0,32.294,32.3284,32.2734,32.3215,12300.0
2009-11-13 13:00:00,46.95,47.0,46.92,46.95,12000.0,32.294,32.3284,32.2734,32.294,12000.0
2009-11-13 13:05:00,46.97,47.01,46.88,46.89,26700.0,32.3078,32.3353,32.2459,32.2527,26700.0
2009-11-13 13:10:00,46.89,46.96,46.89,46.93,6500.0,32.2527,32.3009,32.2527,32.2803,6500.0
2009-11-13 13:15:00,46.93,46.96,46.87,46.93,21000.0,32.2803,32.3009,32.239,32.2803,21000.0
2009-11-13 13:20:00,46.93,46.99,46.9,46.96,21000.0,32.2803,32.3215,32.2596,32.3009,21000.0
2009-11-13 13:25:00,46.95,46.98,46.91,46.97,5400.0,32.294,32.3146,32.2665,32.3078,5400.0
2009-11-13 13:30:00,46.97,46.98,46.92,46.94,14900.0,32.3078,32.3146,32.2734,32.2871,14900.0
2009-11-13 13:35:00,46.97,47.0,46.96,47.0,24100.0,32.3078,32.3284,32.3009,32.3284,24100.0
2009-11-13 13:40:00,47.0,47.01,46.97,47.0,61100.0,32.3284,32.3353,32.3078,32.3284,61100.0
2009-11-13 13:45:00,46.99,47.0,46.93,46.96,18800.0,32.3215,32.3284,32.2803,32.3009,18800.0
2009-11-13 13:50:00,46.94,46.95,46.86,46.91,24600.0,32.2871,32.294,32.2321,32.2665,24600.0
2009-11-13 13:55:00,46.9,46.94,46.88,46.93,23100.0,32.2596,32.2871,32.2459,32.2803,23100.0
2009-11-13 14:00:00,46.92,47.03,46.92,47.0,33800.0,32.2734,32.349,32.2734,32.3284,33800.0
2009-11-13 14:05:00,47.0,47.05,46.98,47.04,34700.0,32.3284,32.3628,32.3146,32.3559,34700.0
2009-11-13 14:10:00,47.03,47.04,47.0,47.03,11500.0,32.349,32.3559,32.3284,32.349,11500.0
2009-11-13 14:15:00,47.03,47.07,47.0,47.01,12200.0,32.349,32.3766,32.3284,32.3353,12200.0
2009-11-13 14:20:00,47.01,47.01,46.95,46.99,13700.0,32.3353,32.3353,32.294,32.3215,13700.0
2009-11-13 14:25:00,46.99,47.0,46.9,46.92,16000.0,32.3215,32.3284,32.2596,32.2734,16000.0
2009-11-13 14:30:00,46.93,46.93,46.73,46.73,17000.0,32.2803,32.2803,32.1427,32.1427,17000.0
2009-11-13 14:35:00,46.73,46.78,46.71,46.75,18000.0,32.1427,32.1771,32.1289,32.1564,18000.0
2009-11-13 14:40:00,46.76,46.87,46.75,46.82,21000.0,32.1633,32.239,32.1564,32.2046,21000.0
2009-11-13 14:45:00,46.82,46.88,46.82,46.83,13100.0,32.2046,32.2459,32.2046,32.2115,13100.0
2009-11-13 14:50:00,46.82,46.88,46.81,46.83,20400.0,32.2046,32.2459,32.1977,32.2115,20400.0
2009-11-13 14:55:00,46.83,46.84,46.76,46.76,22200.0,32.2115,32.2184,32.1633,32.1633,22200.0
2009-11-13 15:00:00,46.76,46.77,46.66,46.7,19000.0,32.1633,32.1702,32.0945,32.1221,19000.0
2009-11-13 15:05:00,46.72,46.91,46.72,46.89,13900.0,32.1358,32.2665,32.1358,32.2527,13900.0
2009-11-13 15:10:00,46.91,46.95,46.78,46.83,24400.0,32.2665,32.294,32.1771,32.2115,24400.0
2009-11-13 15:15:00,46.82,46.83,46.76,46.79,18600.0,32.2046,32.2115,32.1633,32.184,18600.0
2009-11-13 15:20:00,46.79,46.83,46.69,46.77,21000.0,32.184,32.2115,32.1152,32.1702,21000.0
2009-11-13 15:25:00,46.77,46.86,46.74,46.81,21100.0,32.1702,32.2321,32.1496,32.1977,21100.0
2009-11-13 15:30:00,46.81,46.97,46.79,46.96,28400.0,32.1977,32.3078,32.184,32.3009,28400.0
2009-11-13 15:35:00,46.96,47.0,46.92,46.92,36300.0,32.3009,32.3284,32.2734,32.2734,36300.0
2009-11-13 15:40:00,46.94,47.01,46.92,46.99,46900.0,32.2871,32.3353,32.2734,32.3215,46900.0
2009-11-13 15:45:00,46.99,47.02,46.93,46.98,51500.0,32.3215,32.3422,32.2803,32.3146,51500.0
2009-11-13 15:50:00,46.99,47.0,46.91,46.94,54700.0,32.3215,32.3284,32.2665,32.2871,54700.0
2009-11-13 15:55:00,46.94,47.0,46.94,46.99,66900.0,32.2871,32.3284,32.2871,32.3215,66900.0
2009-11-16 09:30:00,47.25,47.58,47.25,47.55,24000.0,32.5004,32.7274,32.5004,32.7067,24000.0
2009-11-16 09:35:00,47.55,47.67,47.45,47.62,11700.0,32.7067,32.7893,32.6379,32.7549,11700.0
2009-11-16 09:40:00,47.69,47.92,47.6,47.85,26200.0,32.803,32.9612,32.7411,32.9131,26200.0
2009-11-16 09:45:00,47.83,47.93,47.83,47.85,16600.0,32.8993,32.9681,32.8993,32.9131,16600.0
2009-11-16 09:50:00,47.89,48.0,47.87,48.0,14600.0,32.9406,33.0162,32.9268,33.0162,14600.0
2009-11-16 09:55:00,48.0,48.04,47.94,47.96,43800.0,33.0162,33.0438,32.975,32.9887,43800.0
2009-11-16 10:00:00,47.98,48.02,47.88,47.95,20100.0,33.0025,33.03,32.9337,32.9819,20100.0
2009-11-16 10:05:00,47.92,48.32,47.92,48.27,33400.0,32.9612,33.2364,32.9612,33.202,33400.0
2009-11-16 10:10:00,48.27,48.37,48.25,48.31,52000.0,33.202,33.2707,33.1882,33.2295,52000.0
2009-11-16 10:15:00,48.31,48.39,48.3,48.36,18700.0,33.2295,33.2845,33.2226,33.2639,18700.0
2009-11-16 10:20:00,48.36,48.37,48.3,48.32,17400.0,33.2639,33.2707,33.2226,33.2364,17400.0
2009-11-16 10:25:00,48.33,48.39,48.27,48.32,21900.0,33.2432,33.2845,33.202,33.2364,21900.0
2009-11-16 10:30:00,48.34,48.37,48.26,48.33,13500.0,33.2501,33.2707,33.1951,33.2432,13500.0
2009-11-16 10:35:00,48.31,48.37,48.25,48.36,16000.0,33.2295,33.2707,33.1882,33.2639,16000.0
2009-11-16 10:40:00,48.33,48.44,48.33,48.4,21100.0,33.2432,33.3189,33.2432,33.2914,21100.0
2009-11-16 10:45:00,48.39,48.48,48.38,48.4,14300.0,33.2845,33.3464,33.2776,33.2914,14300.0
2009-11-16 10:50:00,48.4,48.72,48.39,48.7,61600.0,33.2914,33.5115,33.2845,33.4977,61600.0
2009-11-16 10:55:00,48.7,48.77,48.62,48.63,24500.0,33.4977,33.5459,33.4427,33.4496,24500.0
2009-11-16 11:00:00,48.63,48.65,48.54,48.54,22200.0,33.4496,33.4633,33.3877,33.3877,22200.0
2009-11-16 11:05:00,48.58,48.58,48.5,48.55,13300.0,33.4152,33.4152,33.3602,33.3946,13300.0
2009-11-16 11:10:00,48.54,48.56,48.49,48.54,46900.0,33.3877,33.4014,33.3533,33.3877,46900.0
2009-11-16 11:15:00,48.52,48.65,48.52,48.61,14800.0,33.3739,33.4633,33.3739,33.4358,14800.0
2009-11-16 11:20:00,48.61,48.62,48.58,48.6,9700.0,33.4358,33.4427,33.4152,33.4289,9700.0
2009-11-16 11:25:00,48.6,48.67,48.58,48.65,10300.0,33.4289,33.4771,33.4152,33.4633,10300.0
2009-11-16 11:30:00,48.64,48.86,48.64,48.79,29300.0,33.4565,33.6078,33.4565,33.5596,29300.0
2009-11-16 11:35:00,48.78,48.83,48.77,48.77,9300.0,33.5528,33.5871,33.5459,33.5459,9300.0
2009-11-16 11:40:00,48.78,48.79,48.72,48.77,10200.0,33.5528,33.5596,33.5115,33.5459,10200.0
2009-11-16 11:45:00,48.77,48.83,48.77,48.8,7900.0,33.5459,33.5871,33.5459,33.5665,7900.0
2009-11-16 11:50:00,48.81,48.86,48.74,48.78,21100.0,33.5734,33.6078,33.5252,33.5528,21100.0
2009-11-16 11:55:00,48.79,48.88,48.78,48.86,35700.0,33.5596,33.6215,33.5528,33.6078,35700.0
2009-11-16 12:00:00,48.85,48.9,48.79,48.79,34800.0,33.6009,33.6353,33.5596,33.5596,34800.0
2009-11-16 12:05:00,48.81,48.81,48.76,48.81,12700.0,33.5734,33.5734,33.539,33.5734,12700.0
2009-11-16 12:10:00,48.8,48.88,48.78,48.88,20300.0,33.5665,33.6215,33.5528,33.6215,20300.0
2009-11-16 12:15:00,48.87,48.88,48.59,48.63,58800.0,33.6147,33.6215,33.4221,33.4496,58800.0
2009-11-16 12:20:00,48.66,48.67,48.39,48.42,62500.0,33.4702,33.4771,33.2845,33.3051,62500.0
2009-11-16 12:25:00,48.41,48.61,48.41,48.57,18000.0,33.2983,33.4358,33.2983,33.4083,18000.0
2009-11-16 12:30:00,48.57,48.58,48.45,48.48,19900.0,33.4083,33.4152,33.3258,33.3464,19900.0
2009-11-16 12:35:00,48.46,48.62,48.46,48.51,19400.0,33.3326,33.4427,33.3326,33.367,19400.0
2009-11-16 12:40:00,48.5,48.55,48.41,48.53,20800.0,33.3602,33.3946,33.2983,33.3808,20800.0
2009-11-16 12:45:00,48.52,48.54,48.48,48.53,15100.0,33.3739,33.3877,33.3464,33.3808,15100.0
2009-11-16 12:50:00,48.53,48.6,48.5,48.59,54300.0,33.3808,33.4289,33.3602,33.4221,54300.0
2009-11-16 12:55:00,48.59,48.83,48.58,48.81,45500.0,33.4221,33.5871,33.4152,33.5734,45500.0
2009-11-16 13:00:00,48.82,48.96,48.79,48.92,50800.0,33.5803,33.6766,33.5596,33.6491,50800.0
2009-11-16 13:05:00,48.91,49.02,48.9,49.0,54500.0,33.6422,33.7178,33.6353,33.7041,54500.0
2009-11-16 13:10:00,49.01,49.07,48.97,48.97,38200.0,33.711,33.7522,33.6834,33.6834,38200.0
2009-11-16 13:15:00,48.97,48.99,48.92,48.94,36100.0,33.6834,33.6972,33.6491,33.6628,36100.0
2009-11-16 13:20:00,48.93,48.96,48.89,48.95,29800.0,33.6559,33.6766,33.6284,33.6697,29800.0
2009-11-16 13:25:00,48.95,49.0,48.93,48.96,13700.0,33.6697,33.7041,33.6559,33.6766,13700.0
2009-11-16 13:30:00,48.97,49.04,48.94,49.03,23500.0,33.6834,33.7316,33.6628,33.7247,23500.0
2009-11-16 13:35:00,49.03,49.12,49.02,49.11,45500.0,33.7247,33.7866,33.7178,33.7797,45500.0
2009-11-16 13:40:00,49.1,49.15,49.1,49.14,24000.0,33.7729,33.8073,33.7729,33.8004,24000.0
2009-11-16 13:45:00,49.13,49.15,49.12,49.15,11000.0,33.7935,33.8073,33.7866,33.8073,11000.0
2009-11-16 13:50:00,49.13,49.2,49.13,49.18,18600.0,33.7935,33.8417,33.7935,33.8279,18600.0
2009-11-16 13:55:00,49.18,49.19,49.13,49.17,10400.0,33.8279,33.8348,33.7935,33.821,10400.0
2009-11-16 14:00:00,49.18,49.32,49.16,49.3,51900.0,33.8279,33.9242,33.8141,33.9104,51900.0
2009-11-16 14:05:00,49.3,49.35,49.29,49.32,42800.0,33.9104,33.9448,33.9036,33.9242,42800.0
2009-11-16 14:10:00,49.32,49.32,49.28,49.29,19100.0,33.9242,33.9242,33.8967,33.9036,19100.0
2009-11-16 14:15:00,49.3,49.39,49.28,49.36,38000.0,33.9104,33.9723,33.8967,33.9517,38000.0
2009-11-16 14:20:00,49.37,49.4,49.22,49.22,38600.0,33.9586,33.9792,33.8554,33.8554,38600.0
2009-11-16 14:25:00,49.21,49.26,49.17,49.19,26700.0,33.8485,33.8829,33.821,33.8348,26700.0
2009-11-16 14:30:00,49.19,49.26,49.18,49.18,25700.0,33.8348,33.8829,33.8279,33.8279,25700.0
2009-11-16 14:35:00,49.18,49.19,49.13,49.16,17200.0,33.8279,33.8348,33.7935,33.8141,17200.0
2009-11-16 14:40:00,49.15,49.15,49.08,49.09,22600.0,33.8073,33.8073,33.7591,33.766,22600.0
2009-11-16 14:45:00,49.09,49.12,49.05,49.07,17600.0,33.766,33.7866,33.7385,33.7522,17600.0
2009-11-16 14:50:00,49.05,49.06,48.98,48.99,20300.0,33.7385,33.7454,33.6903,33.6972,20300.0
2009-11-16 14:55:00,48.99,49.0,48.86,48.99,26200.0,33.6972,33.7041,33.6078,33.6972,26200.0
2009-11-16 15:00:00,48.99,49.0,48.83,48.86,30400.0,33.6972,33.7041,33.5871,33.6078,30400.0
2009-11-16 15:05:00,48.85,48.95,48.85,48.87,25300.0,33.6009,33.6697,33.6009,33.6147,25300.0
2009-11-16 15:10:00,48.87,48.89,48.73,48.73,49600.0,33.6147,33.6284,33.5184,33.5184,49600.0
2009-11-16 15:15:00,48.72,48.79,48.57,48.57,39100.0,33.5115,33.5596,33.4083,33.4083,39100.0
2009-11-16 15:20:00,48.57,48.67,48.54,48.62,22600.0,33.4083,33.4771,33.3877,33.4427,22600.0
2009-11-16 15:25:00,48.61,48.67,48.6,48.62,24500.0,33.4358,33.4771,33.4289,33.4427,24500.0
2009-11-16 15:30:00,48.62,48.68,48.59,48.63,30500.0,33.4427,33.484,33.4221,33.4496,30500.0
2009-11-16 15:35:00,48.62,48.8,48.62,48.8,26900.0,33.4427,33.5665,33.4427,33.5665,26900.0
2009-11-16 15:40:00,48.8,48.81,48.64,48.67,37800.0,33.5665,33.5734,33.4565,33.4771,37800.0
2009-11-16 15:45:00,48.67,48.81,48.65,48.72,65200.0,33.4771,33.5734,33.4633,33.5115,65200.0
2009-11-16 15:50:00,48.73,48.8,48.73,48.76,74700.0,33.5184,33.5665,33.5184,33.539,74700.0
2009-11-16 15:55:00,48.76,48.88,48.75,48.88,91700.0,33.539,33.6215,33.5321,33.6215,91700.0
2009-11-17 09:30:00,48.78,48.78,48.03,48.05,40300.0,33.5528,33.5528,33.0369,33.0506,40300.0
2009-11-17 09:35:00,48.05,48.19,47.91,47.91,28300.0,33.0506,33.1469,32.9543,32.9543,28300.0
2009-11-17 09:40:00,47.91,48.29,47.9,48.14,24100.0,32.9543,33.2157,32.9475,33.1125,24100.0
2009-11-17 09:45:00,48.17,48.34,48.1,48.1,21100.0,33.1332,33.2501,33.085,33.085,21100.0
2009-11-17 09:50:00,48.14,48.3,48.12,48.2,30600.0,33.1125,33.2226,33.0988,33.1538,30600.0
2009-11-17 09:55:00,48.2,48.27,48.1,48.12,26400.0,33.1538,33.202,33.085,33.0988,26400.0
2009-11-17 10:00:00,48.13,48.27,47.98,48.0,33700.0,33.1057,33.202,33.0025,33.0162,33700.0
2009-11-17 10:05:00,48.01,48.1,47.97,48.04,21300.0,33.0231,33.085,32.9956,33.0438,21300.0
2009-11-17 10:10:00,48.06,48.28,48.06,48.25,47400.0,33.0575,33.2088,33.0575,33.1882,47400.0
2009-11-17 10:15:00,48.22,48.39,48.2,48.3,18200.0,33.1676,33.2845,33.1538,33.2226,18200.0
2009-11-17 10:20:00,48.28,48.39,48.26,48.35,17600.0,33.2088,33.2845,33.1951,33.257,17600.0
2009-11-17 10:25:00,48.32,48.35,48.25,48.3,12500.0,33.2364,33.257,33.1882,33.2226,12500.0
2009-11-17 10:30:00,48.31,48.31,48.09,48.17,25700.0,33.2295,33.2295,33.0781,33.1332,25700.0
2009-11-17 10:35:00,48.17,48.18,48.0,48.06,12100.0,33.1332,33.1401,33.0162,33.0575,12100.0
2009-11-17 10:40:00,48.01,48.12,47.96,48.1,28300.0,33.0231,33.0988,32.9887,33.085,28300.0
2009-11-17 10:45:00,48.1,48.15,48.01,48.02,19900.0,33.085,33.1194,33.0231,33.03,19900.0
2009-11-17 10:50:00,48.0,48.11,47.89,48.11,18600.0,33.0162,33.0919,32.9406,33.0919,18600.0
2009-11-17 10:55:00,48.11,48.18,48.1,48.12,29900.0,33.0919,33.1401,33.085,33.0988,29900.0
2009-11-17 11:00:00,48.11,48.12,47.9,47.9,9700.0,33.0919,33.0988,32.9475,32.9475,9700.0
2009-11-17 11:05:00,47.88,48.06,47.83,48.05,24600.0,32.9337,33.0575,32.8993,33.0506,24600.0
2009-11-17 11:10:00,48.05,48.15,47.96,48.04,39000.0,33.0506,33.1194,32.9887,33.0438,39000.0
2009-11-17 11:15:00,48.06,48.08,47.94,47.95,29300.0,33.0575,33.0713,32.975,32.9819,29300.0
2009-11-17 11:20:00,47.93,48.04,47.89,47.98,12400.0,32.9681,33.0438,32.9406,33.0025,12400.0
2009-11-17 11:25:00,47.98,48.02,47.96,47.98,14600.0,33.0025,33.03,32.9887,33.0025,14600.0
2009-11-17 11:30:00,48.01,48.01,47.91,47.94,9500.0,33.0231,33.0231,32.9543,32.975,9500.0
2009-11-17 11:35:00,47.93,48.02,47.93,47.97,13100.0,32.9681,33.03,32.9681,32.9956,13100.0
2009-11-17 11:40:00,47.98,48.0,47.78,47.84,59200.0,33.0025,33.0162,32.8649,32.9062,59200.0
2009-11-17 11:45:00,47.84,47.88,47.75,47.87,27000.0,32.9062,32.9337,32.8443,32.9268,27000.0
2009-11-17 11:50:00,47.87,47.94,47.83,47.92,9600.0,32.9268,32.975,32.8993,32.9612,9600.0
2009-11-17 11:55:00,47.92,47.93,47.87,47.92,14100.0,32.9612,32.9681,32.9268,32.9612,14100.0
2009-11-17 12:00:00,47.89,47.93,47.86,47.93,5100.0,32.9406,32.9681,32.9199,32.9681,5100.0
2009-11-17 12:05:00,47.92,48.0,47.88,47.96,8600.0,32.9612,33.0162,32.9337,32.9887,8600.0
2009-11-17 12:10:00,47.96,48.12,47.94,48.01,11700.0,32.9887,33.0988,32.975,33.0231,11700.0
2009-11-17 12:15:00,48.01,48.06,48.0,48.0,3700.0,33.0231,33.0575,33.0162,33.0162,3700.0
2009-11-17 12:20:00,48.03,48.16,48.02,48.11,13500.0,33.0369,33.1263,33.03,33.0919,13500.0
2009-11-17 12:25:00,48.11,48.11,47.97,47.98,6900.0,33.0919,33.0919,32.9956,33.0025,6900.0
2009-11-17 12:30:00,47.98,48.14,47.98,48.14,18300.0,33.0025,33.1125,33.0025,33.1125,18300.0
2009-11-17 12:35:00,48.16,48.16,48.08,48.11,13000.0,33.1263,33.1263,33.0713,33.0919,13000.0
2009-11-17 12:40:00,48.11,48.11,48.03,48.07,7900.0,33.0919,33.0919,33.0369,33.0644,7900.0
2009-11-17 12:45:00,48.06,48.12,48.05,48.07,9400.0,33.0575,33.0988,33.0506,33.0644,9400.0
2009-11-17 12:50:00,48.07,48.09,48.04,48.04,3100.0,33.0644,33.0781,33.0438,33.0438,3100.0
2009-11-17 12:55:00,48.05,48.12,48.05,48.11,5900.0,33.0506,33.0988,33.0506,33.0919,5900.0
2009-11-17 13:00:00,48.12,48.13,48.01,48.01,20500.0,33.0988,33.1057,33.0231,33.0231,20500.0
2009-11-17 13:05:00,47.97,48.0,47.96,48.0,5200.0,32.9956,33.0162,32.9887,33.0162,5200.0
2009-11-17 13:10:00,48.01,48.09,48.01,48.07,6500.0,33.0231,33.0781,33.0231,33.0644,6500.0
2009-11-17 13:15:00,48.07,48.2,48.07,48.2,11700.0,33.0644,33.1538,33.0644,33.1538,11700.0
2009-11-17 13:20:00,48.18,48.22,48.17,48.19,5400.0,33.1401,33.1676,33.1332,33.1469,5400.0
2009-11-17 13:25:00,48.17,48.18,48.09,48.11,4600.0,33.1332,33.1401,33.0781,33.0919,4600.0
2009-11-17 13:30:00,48.12,48.16,48.12,48.16,4500.0,33.0988,33.1263,33.0988,33.1263,4500.0
2009-11-17 13:35:00,48.15,48.17,48.14,48.15,10200.0,33.1194,33.1332,33.1125,33.1194,10200.0
2009-11-17 13:40:00,48.16,48.31,48.15,48.29,13200.0,33.1263,33.2295,33.1194,33.2157,13200.0
2009-11-17 13:45:00,48.32,48.34,48.25,48.34,8300.0,33.2364,33.2501,33.1882,33.2501,8300.0
2009-11-17 13:50:00,48.34,48.35,48.28,48.28,4100.0,33.2501,33.257,33.2088,33.2088,4100.0
2009-11-17 13:55:00,48.29,48.31,48.2,48.24,9200.0,33.2157,33.2295,33.1538,33.1813,9200.0
2009-11-17 14:00:00,48.24,48.27,48.2,48.25,7900.0,33.1813,33.202,33.1538,33.1882,7900.0
2009-11-17 14:05:00,48.26,48.28,48.22,48.23,8500.0,33.1951,33.2088,33.1676,33.1744,8500.0
2009-11-17 14:10:00,48.24,48.27,48.21,48.22,7200.0,33.1813,33.202,33.1607,33.1676,7200.0
2009-11-17 14:15:00,48.25,48.31,48.19,48.29,12400.0,33.1882,33.2295,33.1469,33.2157,12400.0
2009-11-17 14:20:00,48.3,48.33,48.27,48.27,8700.0,33.2226,33.2432,33.202,33.202,8700.0
2009-11-17 14:25:00,48.29,48.31,48.28,48.3,5600.0,33.2157,33.2295,33.2088,33.2226,5600.0
2009-11-17 14:30:00,48.29,48.3,48.24,48.29,9000.0,33.2157,33.2226,33.1813,33.2157,9000.0
2009-11-17 14:35:00,48.3,48.35,48.3,48.32,9900.0,33.2226,33.257,33.2226,33.2364,9900.0
2009-11-17 14:40:00,48.32,48.4,48.32,48.39,11400.0,33.2364,33.2914,33.2364,33.2845,11400.0
2009-11-17 14:45:00,48.39,48.4,48.3,48.33,22200.0,33.2845,33.2914,33.2226,33.2432,22200.0
2009-11-17 14:50:00,48.32,48.36,48.23,48.34,16800.0,33.2364,33.2639,33.1744,33.2501,16800.0
2009-11-17 14:55:00,48.32,48.43,48.3,48.43,14100.0,33.2364,33.312,33.2226,33.312,14100.0
2009-11-17 15:00:00,48.42,48.48,48.34,48.38,25600.0,33.3051,33.3464,33.2501,33.2776,25600.0
2009-11-17 15:05:00,48.38,48.42,48.35,48.4,29700.0,33.2776,33.3051,33.257,33.2914,29700.0
2009-11-17 15:10:00,48.4,48.45,48.38,48.43,9500.0,33.2914,33.3258,33.2776,33.312,9500.0
2009-11-17 15:15:00,48.42,48.43,48.36,48.41,10000.0,33.3051,33.312,33.2639,33.2983,10000.0
2009-11-17 15:20:00,48.42,48.44,48.37,48.43,18600.0,33.3051,33.3189,33.2707,33.312,18600.0
2009-11-17 15:25:00,48.44,48.49,48.41,48.41,13000.0,33.3189,33.3533,33.2983,33.2983,13000.0
2009-11-17 15:30:00,48.41,48.46,48.38,48.4,31400.0,33.2983,33.3326,33.2776,33.2914,31400.0
2009-11-17 15:35:00,48.4,48.42,48.34,48.39,30800.0,33.2914,33.3051,33.2501,33.2845,30800.0
2009-11-17 15:40:00,48.39,48.54,48.39,48.54,40900.0,33.2845,33.3877,33.2845,33.3877,40900.0
2009-11-17 15:45:00,48.55,48.62,48.48,48.61,49200.0,33.3946,33.4427,33.3464,33.4358,49200.0
2009-11-17 15:50:00,48.61,48.62,48.44,48.47,55500.0,33.4358,33.4427,33.3189,33.3395,55500.0
2009-11-17 15:55:00,48.45,48.51,48.42,48.51,57000.0,33.3258,33.367,33.3051,33.367,57000.0
2009-11-18 09:30:00,48.69,48.69,48.18,48.25,37100.0,33.6126,33.6126,33.2605,33.3089,37100.0
2009-11-18 09:35:00,48.29,48.64,48.29,48.47,35200.0,33.3365,33.5781,33.3365,33.4607,35200.0
2009-11-18 09:40:00,48.45,48.47,48.11,48.33,22800.0,33.4469,33.4607,33.2122,33.3641,22800.0
2009-11-18 09:45:00,48.32,48.42,48.2,48.2,28000.0,33.3572,33.4262,33.2743,33.2743,28000.0
2009-11-18 09:50:00,48.19,48.2,47.93,48.0,31800.0,33.2674,33.2743,33.0879,33.1363,31800.0
2009-11-18 09:55:00,47.99,48.0,47.82,47.9,19500.0,33.1294,33.1363,33.012,33.0672,19500.0
2009-11-18 10:00:00,47.88,48.02,47.88,47.88,9900.0,33.0534,33.1501,33.0534,33.0534,9900.0
2009-11-18 10:05:00,47.89,48.09,47.85,48.04,12000.0,33.0603,33.1984,33.0327,33.1639,12000.0
2009-11-18 10:10:00,48.05,48.05,47.78,47.85,11900.0,33.1708,33.1708,32.9844,33.0327,11900.0
2009-11-18 10:15:00,47.83,48.0,47.82,48.0,7300.0,33.0189,33.1363,33.012,33.1363,7300.0
2009-11-18 10:20:00,47.95,48.02,47.94,48.0,19100.0,33.1017,33.1501,33.0948,33.1363,19100.0
2009-11-18 10:25:00,48.0,48.07,47.99,48.06,9500.0,33.1363,33.1846,33.1294,33.1777,9500.0
2009-11-18 10:30:00,48.09,48.13,47.93,47.99,15900.0,33.1984,33.226,33.0879,33.1294,15900.0
2009-11-18 10:35:00,48.01,48.13,47.97,48.13,13800.0,33.1432,33.226,33.1156,33.226,13800.0
2009-11-18 10:40:00,48.12,48.24,48.12,48.21,13300.0,33.2191,33.3019,33.2191,33.2812,13300.0
2009-11-18 10:45:00,48.23,48.23,48.1,48.15,12400.0,33.295,33.295,33.2053,33.2398,12400.0
2009-11-18 10:50:00,48.15,48.18,48.11,48.15,14700.0,33.2398,33.2605,33.2122,33.2398,14700.0
2009-11-18 10:55:00,48.16,48.22,48.11,48.19,19000.0,33.2467,33.2881,33.2122,33.2674,19000.0
2009-11-18 11:00:00,48.2,48.38,48.2,48.31,17100.0,33.2743,33.3986,33.2743,33.3503,17100.0
2009-11-18 11:05:00,48.32,48.36,48.2,48.27,16300.0,33.3572,33.3848,33.2743,33.3227,16300.0
2009-11-18 11:10:00,48.28,48.28,48.06,48.12,12100.0,33.3296,33.3296,33.1777,33.2191,12100.0
2009-11-18 11:15:00,48.11,48.24,48.11,48.23,9300.0,33.2122,33.3019,33.2122,33.295,9300.0
2009-11-18 11:20:00,48.24,48.26,48.21,48.24,6500.0,33.3019,33.3158,33.2812,33.3019,6500.0
2009-11-18 11:25:00,48.24,48.25,48.2,48.22,5600.0,33.3019,33.3089,33.2743,33.2881,5600.0
2009-11-18 11:30:00,48.22,48.23,48.07,48.08,8200.0,33.2881,33.295,33.1846,33.1915,8200.0
2009-11-18 11:35:00,48.08,48.08,48.03,48.04,9500.0,33.1915,33.1915,33.157,33.1639,9500.0
2009-11-18 11:40:00,48.03,48.14,48.03,48.09,9800.0,33.157,33.2329,33.157,33.1984,9800.0
2009-11-18 11:45:00,48.12,48.2,48.12,48.16,13400.0,33.2191,33.2743,33.2191,33.2467,13400.0
2009-11-18 11:50:00,48.17,48.21,48.11,48.16,10000.0,33.2536,33.2812,33.2122,33.2467,10000.0
2009-11-18 11:55:00,48.16,48.19,48.14,48.19,6400.0,33.2467,33.2674,33.2329,33.2674,6400.0
2009-11-18 12:00:00,48.19,48.2,48.11,48.14,7800.0,33.2674,33.2743,33.2122,33.2329,7800.0
2009-11-18 12:05:00,48.13,48.17,48.1,48.11,7100.0,33.226,33.2536,33.2053,33.2122,7100.0
2009-11-18 12:10:00,48.11,48.16,48.07,48.08,5800.0,33.2122,33.2467,33.1846,33.1915,5800.0
2009-11-18 12:15:00,48.09,48.09,48.03,48.05,3800.0,33.1984,33.1984,33.157,33.1708,3800.0
2009-11-18 12:20:00,48.03,48.15,48.03,48.13,6200.0,33.157,33.2398,33.157,33.226,6200.0
2009-11-18 12:25:00,48.11,48.12,48.05,48.12,5600.0,33.2122,33.2191,33.1708,33.2191,5600.0
2009-11-18 12:30:00,48.1,48.16,48.07,48.13,5500.0,33.2053,33.2467,33.1846,33.226,5500.0
2009-11-18 12:35:00,48.15,48.16,48.06,48.08,5500.0,33.2398,33.2467,33.1777,33.1915,5500.0
2009-11-18 12:40:00,48.1,48.12,48.07,48.1,6300.0,33.2053,33.2191,33.1846,33.2053,6300.0
2009-11-18 12:45:00,48.12,48.16,48.04,48.05,35700.0,33.2191,33.2467,33.1639,33.1708,35700.0
2009-11-18 12:50:00,48.04,48.04,47.98,48.04,12900.0,33.1639,33.1639,33.1225,33.1639,12900.0
2009-11-18 12:55:00,48.03,48.04,47.87,47.89,13700.0,33.157,33.1639,33.0465,33.0603,13700.0
2009-11-18 13:00:00,47.89,47.9,47.8,47.84,7100.0,33.0603,33.0672,32.9982,33.0258,7100.0
2009-11-18 13:05:00,47.85,47.91,47.84,47.91,4100.0,33.0327,33.0741,33.0258,33.0741,4100.0
2009-11-18 13:10:00,47.9,47.96,47.88,47.89,8100.0,33.0672,33.1087,33.0534,33.0603,8100.0
2009-11-18 13:15:00,47.88,47.89,47.81,47.81,6300.0,33.0534,33.0603,33.0051,33.0051,6300.0
2009-11-18 13:20:00,47.78,47.79,47.73,47.78,11100.0,32.9844,32.9913,32.9499,32.9844,11100.0
2009-11-18 13:25:00,47.78,47.78,47.7,47.74,12100.0,32.9844,32.9844,32.9292,32.9568,12100.0
2009-11-18 13:30:00,47.74,47.78,47.67,47.71,28600.0,32.9568,32.9844,32.9085,32.9361,28600.0
2009-11-18 13:35:00,47.71,47.73,47.69,47.71,7200.0,32.9361,32.9499,32.9223,32.9361,7200.0
2009-11-18 13:40:00,47.74,47.79,47.72,47.75,12000.0,32.9568,32.9913,32.943,32.9637,12000.0
2009-11-18 13:45:00,47.76,47.77,47.72,47.75,6300.0,32.9706,32.9775,32.943,32.9637,6300.0
2009-11-18 13:50:00,47.75,47.81,47.75,47.81,9000.0,32.9637,33.0051,32.9637,33.0051,9000.0
2009-11-18 13:55:00,47.82,47.83,47.79,47.79,4800.0,33.012,33.0189,32.9913,32.9913,4800.0
2009-11-18 14:00:00,47.78,47.8,47.76,47.79,8600.0,32.9844,32.9982,32.9706,32.9913,8600.0
2009-11-18 14:05:00,47.8,47.87,47.79,47.84,11100.0,32.9982,33.0465,32.9913,33.0258,11100.0
2009-11-18 14:10:00,47.87,47.92,47.86,47.92,5600.0,33.0465,33.081,33.0396,33.081,5600.0
2009-11-18 14:15:00,47.93,47.93,47.79,47.79,5000.0,33.0879,33.0879,32.9913,32.9913,5000.0
2009-11-18 14:20:00,47.79,47.84,47.79,47.8,15900.0,32.9913,33.0258,32.9913,32.9982,15900.0
2009-11-18 14:25:00,47.81,47.81,47.74,47.77,11700.0,33.0051,33.0051,32.9568,32.9775,11700.0
2009-11-18 14:30:00,47.76,47.78,47.75,47.78,19100.0,32.9706,32.9844,32.9637,32.9844,19100.0
2009-11-18 14:35:00,47.78,47.81,47.78,47.8,7800.0,32.9844,33.0051,32.9844,32.9982,7800.0
2009-11-18 14:40:00,47.8,47.85,47.76,47.77,15800.0,32.9982,33.0327,32.9706,32.9775,15800.0
2009-11-18 14:45:00,47.77,47.78,47.73,47.77,20800.0,32.9775,32.9844,32.9499,32.9775,20800.0
2009-11-18 14:50:00,47.78,47.81,47.74,47.75,12400.0,32.9844,33.0051,32.9568,32.9637,12400.0
2009-11-18 14:55:00,47.73,47.85,47.69,47.84,29100.0,32.9499,33.0327,32.9223,33.0258,29100.0
2009-11-18 15:00:00,47.84,47.91,47.81,47.85,22800.0,33.0258,33.0741,33.0051,33.0327,22800.0
2009-11-18 15:05:00,47.84,47.98,47.84,47.98,15000.0,33.0258,33.1225,33.0258,33.1225,15000.0
2009-11-18 15:10:00,48.0,48.02,47.96,47.99,13500.0,33.1363,33.1501,33.1087,33.1294,13500.0
2009-11-18 15:15:00,47.99,48.04,47.98,47.98,16900.0,33.1294,33.1639,33.1225,33.1225,16900.0
2009-11-18 15:20:00,47.99,48.0,47.95,48.0,11300.0,33.1294,33.1363,33.1017,33.1363,11300.0
2009-11-18 15:25:00,48.0,48.1,48.0,48.08,17200.0,33.1363,33.2053,33.1363,33.1915,17200.0
2009-11-18 15:30:00,48.06,48.1,48.04,48.05,16500.0,33.1777,33.2053,33.1639,33.1708,16500.0
2009-11-18 15:35:00,48.05,48.14,48.01,48.04,29000.0,33.1708,33.2329,33.1432,33.1639,29000.0
2009-11-18 15:40:00,48.04,48.13,48.04,48.11,29700.0,33.1639,33.226,33.1639,33.2122,29700.0
2009-11-18 15:45:00,48.12,48.16,48.07,48.15,48700.0,33.2191,33.2467,33.1846,33.2398,48700.0
2009-11-18 15:50:00,48.15,48.15,48.08,48.1,45600.0,33.2398,33.2398,33.1915,33.2053,45600.0
2009-11-18 15:55:00,48.1,48.18,48.09,48.13,44700.0,33.2053,33.2605,33.1984,33.226,44700.0
2009-11-19 09:30:00,47.68,47.77,47.67,47.72,9500.0,32.9154,32.9775,32.9085,32.943,9500.0
2009-11-19 09:35:00,47.73,47.8,47.51,47.6,33000.0,32.9499,32.9982,32.798,32.8601,33000.0
2009-11-19 09:40:00,47.6,47.6,47.25,47.45,84800.0,32.8601,32.8601,32.6185,32.7566,84800.0
2009-11-19 09:45:00,47.42,47.42,47.16,47.34,39500.0,32.7359,32.7359,32.5564,32.6806,39500.0
2009-11-19 09:50:00,47.36,47.37,46.93,47.07,35000.0,32.6944,32.7014,32.3976,32.4943,35000.0
2009-11-19 09:55:00,47.06,47.16,46.92,47.08,17700.0,32.4873,32.5564,32.3907,32.5012,17700.0
2009-11-19 10:00:00,47.12,47.16,46.91,47.06,30100.0,32.5288,32.5564,32.3838,32.4873,30100.0
2009-11-19 10:05:00,47.08,47.15,47.03,47.07,23200.0,32.5012,32.5495,32.4666,32.4943,23200.0
2009-11-19 10:10:00,47.06,47.19,47.05,47.15,24700.0,32.4873,32.5771,32.4804,32.5495,24700.0
2009-11-19 10:15:00,47.13,47.18,47.07,47.09,14500.0,32.5357,32.5702,32.4943,32.5081,14500.0
2009-11-19 10:20:00,47.12,47.33,47.11,47.3,12100.0,32.5288,32.6737,32.5219,32.653,12100.0
2009-11-19 10:25:00,47.29,47.34,47.25,47.28,23100.0,32.6461,32.6806,32.6185,32.6392,23100.0
2009-11-19 10:30:00,47.29,47.3,47.15,47.25,27900.0,32.6461,32.653,32.5495,32.6185,27900.0
2009-11-19 10:35:00,47.25,47.33,47.2,47.29,20200.0,32.6185,32.6737,32.584,32.6461,20200.0
2009-11-19 10:40:00,47.25,47.27,47.19,47.23,14100.0,32.6185,32.6323,32.5771,32.6047,14100.0
2009-11-19 10:45:00,47.25,47.25,47.02,47.07,44400.0,32.6185,32.6185,32.4597,32.4943,44400.0
2009-11-19 10:50:00,47.07,47.07,46.98,47.01,29900.0,32.4943,32.4943,32.4321,32.4528,29900.0
2009-11-19 10:55:00,47.01,47.03,46.9,46.9,18000.0,32.4528,32.4666,32.3769,32.3769,18000.0
2009-11-19 11:00:00,46.9,46.96,46.72,46.78,56800.0,32.3769,32.4183,32.2526,32.2941,56800.0
2009-11-19 11:05:00,46.79,46.83,46.66,46.71,44200.0,32.301,32.3286,32.2112,32.2457,44200.0
2009-11-19 11:10:00,46.72,46.8,46.69,46.75,19200.0,32.2526,32.3079,32.2319,32.2733,19200.0
2009-11-19 11:15:00,46.77,46.88,46.77,46.84,14900.0,32.2871,32.3631,32.2871,32.3355,14900.0
2009-11-19 11:20:00,46.85,46.88,46.82,46.86,13700.0,32.3424,32.3631,32.3217,32.3493,13700.0
2009-11-19 11:25:00,46.89,46.98,46.89,46.97,18500.0,32.37,32.4321,32.37,32.4252,18500.0
2009-11-19 11:30:00,46.97,47.0,46.93,47.0,10300.0,32.4252,32.4459,32.3976,32.4459,10300.0
2009-11-19 11:35:00,47.01,47.05,46.98,46.99,11000.0,32.4528,32.4804,32.4321,32.439,11000.0
2009-11-19 11:40:00,46.99,47.08,46.99,47.05,7900.0,32.439,32.5012,32.439,32.4804,7900.0
2009-11-19 11:45:00,47.05,47.05,46.9,46.91,7000.0,32.4804,32.4804,32.3769,32.3838,7000.0
2009-11-19 11:50:00,46.9,46.96,46.89,46.93,9300.0,32.3769,32.4183,32.37,32.3976,9300.0
2009-11-19 11:55:00,46.93,47.0,46.93,47.0,4200.0,32.3976,32.4459,32.3976,32.4459,4200.0
2009-11-19 12:00:00,47.0,47.05,46.97,47.02,6000.0,32.4459,32.4804,32.4252,32.4597,6000.0
2009-11-19 12:05:00,47.0,47.04,47.0,47.01,5700.0,32.4459,32.4735,32.4459,32.4528,5700.0
2009-11-19 12:10:00,47.02,47.04,46.94,46.95,9300.0,32.4597,32.4735,32.4045,32.4114,9300.0
2009-11-19 12:15:00,46.95,46.98,46.95,46.96,2300.0,32.4114,32.4321,32.4114,32.4183,2300.0
2009-11-19 12:20:00,46.98,47.0,46.91,46.91,7200.0,32.4321,32.4459,32.3838,32.3838,7200.0
2009-11-19 12:25:00,46.94,47.01,46.93,47.0,8700.0,32.4045,32.4528,32.3976,32.4459,8700.0
2009-11-19 12:30:00,47.01,47.07,46.99,47.01,7700.0,32.4528,32.4943,32.439,32.4528,7700.0
2009-11-19 12:35:00,47.02,47.05,46.99,47.03,7100.0,32.4597,32.4804,32.439,32.4666,7100.0
2009-11-19 12:40:00,47.03,47.03,47.0,47.03,3900.0,32.4666,32.4666,32.4459,32.4666,3900.0
2009-11-19 12:45:00,47.02,47.06,47.02,47.05,7100.0,32.4597,32.4873,32.4597,32.4804,7100.0
2009-11-19 12:50:00,47.01,47.01,46.91,46.92,10900.0,32.4528,32.4528,32.3838,32.3907,10900.0
2009-11-19 12:55:00,46.96,46.96,46.92,46.94,6300.0,32.4183,32.4183,32.3907,32.4045,6300.0
2009-11-19 13:00:00,46.94,46.94,46.88,46.93,9300.0,32.4045,32.4045,32.3631,32.3976,9300.0
2009-11-19 13:05:00,46.93,46.97,46.86,46.88,9400.0,32.3976,32.4252,32.3493,32.3631,9400.0
2009-11-19 13:10:00,46.88,46.88,46.78,46.78,12300.0,32.3631,32.3631,32.2941,32.2941,12300.0
2009-11-19 13:15:00,46.77,46.84,46.76,46.76,9200.0,32.2871,32.3355,32.2802,32.2802,9200.0
2009-11-19 13:20:00,46.76,46.83,46.75,46.83,13100.0,32.2802,32.3286,32.2733,32.3286,13100.0
2009-11-19 13:25:00,46.84,46.88,46.84,46.85,3800.0,32.3355,32.3631,32.3355,32.3424,3800.0
2009-11-19 13:30:00,46.85,46.89,46.83,46.89,7800.0,32.3424,32.37,32.3286,32.37,7800.0
2009-11-19 13:35:00,46.89,46.99,46.88,46.95,14900.0,32.37,32.439,32.3631,32.4114,14900.0
2009-11-19 13:40:00,46.95,46.97,46.87,46.88,7900.0,32.4114,32.4252,32.3562,32.3631,7900.0
2009-11-19 13:45:00,46.88,46.92,46.88,46.92,5000.0,32.3631,32.3907,32.3631,32.3907,5000.0
2009-11-19 13:50:00,46.91,46.97,46.91,46.97,9100.0,32.3838,32.4252,32.3838,32.4252,9100.0
2009-11-19 13:55:00,46.97,46.99,46.94,46.96,13300.0,32.4252,32.439,32.4045,32.4183,13300.0
2009-11-19 14:00:00,46.97,46.98,46.94,46.97,3800.0,32.4252,32.4321,32.4045,32.4252,3800.0
2009-11-19 14:05:00,46.95,46.98,46.9,46.98,12300.0,32.4114,32.4321,32.3769,32.4321,12300.0
2009-11-19 14:10:00,46.98,47.02,46.95,46.99,20000.0,32.4321,32.4597,32.4114,32.439,20000.0
2009-11-19 14:15:00,47.0,47.01,46.96,46.98,14700.0,32.4459,32.4528,32.4183,32.4321,14700.0
2009-11-19 14:20:00,46.98,47.09,46.97,47.09,11500.0,32.4321,32.5081,32.4252,32.5081,11500.0
2009-11-19 14:25:00,47.11,47.13,47.03,47.05,9900.0,32.5219,32.5357,32.4666,32.4804,9900.0
2009-11-19 14:30:00,47.02,47.18,47.02,47.16,26300.0,32.4597,32.5702,32.4597,32.5564,26300.0
2009-11-19 14:35:00,47.15,47.16,47.11,47.12,9000.0,32.5495,32.5564,32.5219,32.5288,9000.0
2009-11-19 14:40:00,47.09,47.17,47.09,47.13,8700.0,32.5081,32.5633,32.5081,32.5357,8700.0
2009-11-19 14:45:00,47.12,47.13,47.07,47.12,9100.0,32.5288,32.5357,32.4943,32.5288,9100.0
2009-11-19 14:50:00,47.13,47.25,47.13,47.16,10100.0,32.5357,32.6185,32.5357,32.5564,10100.0
2009-11-19 14:55:00,47.15,47.17,47.1,47.12,22100.0,32.5495,32.5633,32.515,32.5288,22100.0
2009-11-19 15:00:00,47.12,47.19,47.06,47.11,18800.0,32.5288,32.5771,32.4873,32.5219,18800.0
2009-11-19 15:05:00,47.11,47.11,47.05,47.1,8500.0,32.5219,32.5219,32.4804,32.515,8500.0
2009-11-19 15:10:00,47.11,47.11,47.03,47.1,8100.0,32.5219,32.5219,32.4666,32.515,8100.0
2009-11-19 15:15:00,47.1,47.21,47.09,47.2,8000.0,32.515,32.5909,32.5081,32.584,8000.0
2009-11-19 15:20:00,47.19,47.2,47.12,47.16,7700.0,32.5771,32.584,32.5288,32.5564,7700.0
2009-11-19 15:25:00,47.16,47.16,47.09,47.12,10800.0,32.5564,32.5564,32.5081,32.5288,10800.0
2009-11-19 15:30:00,47.1,47.12,47.02,47.08,21100.0,32.515,32.5288,32.4597,32.5012,21100.0
2009-11-19 15:35:00,47.07,47.11,47.03,47.06,18400.0,32.4943,32.5219,32.4666,32.4873,18400.0
2009-11-19 15:40:00,47.07,47.22,47.03,47.17,28900.0,32.4943,32.5978,32.4666,32.5633,28900.0
2009-11-19 15:45:00,47.18,47.27,47.16,47.27,21600.0,32.5702,32.6323,32.5564,32.6323,21600.0
2009-11-19 15:50:00,47.28,47.3,47.19,47.21,30500.0,32.6392,32.653,32.5771,32.5909,30500.0
2009-11-19 15:55:00,47.22,47.29,47.18,47.18,59800.0,32.5978,32.6461,32.5702,32.5702,59800.0
2009-11-20 09:30:00,46.76,46.93,46.22,46.54,182600.0,32.2802,32.3976,31.9075,32.1284,182600.0
2009-11-20 09:35:00,46.54,46.59,46.3,46.52,33500.0,32.1284,32.1629,31.9627,32.1146,33500.0
2009-11-20 09:40:00,46.49,46.75,46.49,46.71,28300.0,32.0939,32.2733,32.0939,32.2457,28300.0
2009-11-20 09:45:00,46.71,46.81,46.41,46.41,35400.0,32.2457,32.3148,32.0386,32.0386,35400.0
2009-11-20 09:50:00,46.4,46.41,46.1,46.1,13400.0,32.0317,32.0386,31.8246,31.8246,13400.0
2009-11-20 09:55:00,46.1,46.19,46.03,46.15,16100.0,31.8246,31.8868,31.7763,31.8591,16100.0
2009-11-20 10:00:00,46.15,46.22,46.09,46.17,15400.0,31.8591,31.9075,31.8177,31.8729,15400.0
2009-11-20 10:05:00,46.13,46.13,45.96,46.13,19400.0,31.8453,31.8453,31.728,31.8453,19400.0
2009-11-20 10:10:00,46.11,46.24,46.07,46.21,14500.0,31.8315,31.9213,31.8039,31.9006,14500.0
2009-11-20 10:15:00,46.23,46.4,46.16,46.39,40400.0,31.9144,32.0317,31.866,32.0248,40400.0
2009-11-20 10:20:00,46.41,46.45,46.34,46.38,20700.0,32.0386,32.0662,31.9903,32.0179,20700.0
2009-11-20 10:25:00,46.38,46.41,46.28,46.4,6600.0,32.0179,32.0386,31.9489,32.0317,6600.0
2009-11-20 10:30:00,46.4,46.4,46.25,46.25,10900.0,32.0317,32.0317,31.9282,31.9282,10900.0
2009-11-20 10:35:00,46.26,46.26,46.14,46.24,10900.0,31.9351,31.9351,31.8522,31.9213,10900.0
2009-11-20 10:40:00,46.23,46.23,46.04,46.06,14500.0,31.9144,31.9144,31.7832,31.797,14500.0
2009-11-20 10:45:00,46.06,46.19,46.06,46.16,10900.0,31.797,31.8868,31.797,31.866,10900.0
2009-11-20 10:50:00,46.16,46.21,46.1,46.16,20500.0,31.866,31.9006,31.8246,31.866,20500.0
2009-11-20 10:55:00,46.17,46.19,46.11,46.14,7100.0,31.8729,31.8868,31.8315,31.8522,7100.0
2009-11-20 11:00:00,46.14,46.34,46.13,46.31,17700.0,31.8522,31.9903,31.8453,31.9696,17700.0
2009-11-20 11:05:00,46.3,46.32,46.13,46.17,11500.0,31.9627,31.9765,31.8453,31.8729,11500.0
2009-11-20 11:10:00,46.16,46.24,46.15,46.17,8900.0,31.866,31.9213,31.8591,31.8729,8900.0
2009-11-20 11:15:00,46.19,46.19,46.0,46.11,13500.0,31.8868,31.8868,31.7556,31.8315,13500.0
2009-11-20 11:20:00,46.11,46.12,46.03,46.04,4900.0,31.8315,31.8384,31.7763,31.7832,4900.0
2009-11-20 11:25:00,46.02,46.06,46.0,46.03,5900.0,31.7694,31.797,31.7556,31.7763,5900.0
2009-11-20 11:30:00,46.0,46.03,45.97,45.98,15500.0,31.7556,31.7763,31.7349,31.7418,15500.0
2009-11-20 11:35:00,45.96,46.01,45.85,45.96,24100.0,31.728,31.7625,31.652,31.728,24100.0
2009-11-20 11:40:00,45.97,46.0,45.92,45.92,9100.0,31.7349,31.7556,31.7004,31.7004,9100.0
2009-11-20 11:45:00,45.92,46.01,45.9,45.95,20700.0,31.7004,31.7625,31.6866,31.7211,20700.0
2009-11-20 11:50:00,45.98,46.07,45.93,46.02,20200.0,31.7418,31.8039,31.7073,31.7694,20200.0
2009-11-20 11:55:00,46.02,46.15,46.02,46.13,11900.0,31.7694,31.8591,31.7694,31.8453,11900.0
2009-11-20 12:00:00,46.12,46.18,46.09,46.17,10900.0,31.8384,31.8798,31.8177,31.8729,10900.0
2009-11-20 12:05:00,46.17,46.21,46.12,46.13,11500.0,31.8729,31.9006,31.8384,31.8453,11500.0
2009-11-20 12:10:00,46.13,46.13,46.06,46.1,10200.0,31.8453,31.8453,31.797,31.8246,10200.0
2009-11-20 12:15:00,46.09,46.09,46.04,46.05,4800.0,31.8177,31.8177,31.7832,31.7901,4800.0
2009-11-20 12:20:00,46.04,46.05,45.95,45.98,8100.0,31.7832,31.7901,31.7211,31.7418,8100.0
2009-11-20 12:25:00,45.97,45.98,45.9,45.9,8000.0,31.7349,31.7418,31.6866,31.6866,8000.0
2009-11-20 12:30:00,45.94,45.94,45.9,45.92,7700.0,31.7142,31.7142,31.6866,31.7004,7700.0
2009-11-20 12:35:00,45.93,45.97,45.93,45.95,14100.0,31.7073,31.7349,31.7073,31.7211,14100.0
2009-11-20 12:40:00,45.96,45.98,45.94,45.95,11200.0,31.728,31.7418,31.7142,31.7211,11200.0
2009-11-20 12:45:00,45.95,45.97,45.93,45.95,8800.0,31.7211,31.7349,31.7073,31.7211,8800.0
2009-11-20 12:50:00,45.93,45.96,45.88,45.92,7800.0,31.7073,31.728,31.6727,31.7004,7800.0
2009-11-20 12:55:00,45.91,45.92,45.86,45.9,12600.0,31.6935,31.7004,31.6589,31.6866,12600.0
2009-11-20 13:00:00,45.89,45.98,45.89,45.98,8500.0,31.6797,31.7418,31.6797,31.7418,8500.0
2009-11-20 13:05:00,45.99,45.99,45.94,45.99,8600.0,31.7487,31.7487,31.7142,31.7487,8600.0
2009-11-20 13:10:00,45.99,46.02,45.97,46.0,10300.0,31.7487,31.7694,31.7349,31.7556,10300.0
2009-11-20 13:15:00,46.0,46.01,45.95,45.96,10700.0,31.7556,31.7625,31.7211,31.728,10700.0
2009-11-20 13:20:00,45.97,45.98,45.93,45.96,9300.0,31.7349,31.7418,31.7073,31.728,9300.0
2009-11-20 13:25:00,45.98,46.0,45.96,46.0,6400.0,31.7418,31.7556,31.728,31.7556,6400.0
2009-11-20 13:30:00,45.99,46.0,45.96,45.97,3600.0,31.7487,31.7556,31.728,31.7349,3600.0
2009-11-20 13:35:00,45.96,45.98,45.94,45.97,8400.0,31.728,31.7418,31.7142,31.7349,8400.0
2009-11-20 13:40:00,45.98,46.09,45.96,46.08,32800.0,31.7418,31.8177,31.728,31.8108,32800.0
2009-11-20 13:45:00,46.09,46.21,46.08,46.2,20100.0,31.8177,31.9006,31.8108,31.8937,20100.0
2009-11-20 13:50:00,46.21,46.26,46.2,46.25,26200.0,31.9006,31.9351,31.8937,31.9282,26200.0
2009-11-20 13:55:00,46.26,46.29,46.2,46.21,23800.0,31.9351,31.9558,31.8937,31.9006,23800.0
2009-11-20 14:00:00,46.2,46.27,46.17,46.25,12900.0,31.8937,31.942,31.8729,31.9282,12900.0
2009-11-20 14:05:00,46.23,46.23,46.17,46.18,5800.0,31.9144,31.9144,31.8729,31.8798,5800.0
2009-11-20 14:10:00,46.19,46.26,46.19,46.26,7000.0,31.8868,31.9351,31.8868,31.9351,7000.0
2009-11-20 14:15:00,46.25,46.27,46.22,46.22,14500.0,31.9282,31.942,31.9075,31.9075,14500.0
2009-11-20 14:20:00,46.22,46.25,46.21,46.24,7100.0,31.9075,31.9282,31.9006,31.9213,7100.0
2009-11-20 14:25:00,46.25,46.34,46.22,46.34,15200.0,31.9282,31.9903,31.9075,31.9903,15200.0
2009-11-20 14:30:00,46.34,46.34,46.29,46.3,11600.0,31.9903,31.9903,31.9558,31.9627,11600.0
2009-11-20 14:35:00,46.31,46.35,46.29,46.33,14800.0,31.9696,31.9972,31.9558,31.9834,14800.0
2009-11-20 14:40:00,46.34,46.34,46.29,46.31,29100.0,31.9903,31.9903,31.9558,31.9696,29100.0
2009-11-20 14:45:00,46.31,46.32,46.27,46.28,23300.0,31.9696,31.9765,31.942,31.9489,23300.0
2009-11-20 14:50:00,46.28,46.3,46.26,46.3,10100.0,31.9489,31.9627,31.9351,31.9627,10100.0
2009-11-20 14:55:00,46.3,46.31,46.26,46.27,9400.0,31.9627,31.9696,31.9351,31.942,9400.0
2009-11-20 15:00:00,46.28,46.35,46.26,46.35,18100.0,31.9489,31.9972,31.9351,31.9972,18100.0
2009-11-20 15:05:00,46.34,46.38,46.31,46.37,14300.0,31.9903,32.0179,31.9696,32.011,14300.0
2009-11-20 15:10:00,46.37,46.38,46.33,46.33,13400.0,32.011,32.0179,31.9834,31.9834,13400.0
2009-11-20 15:15:00,46.32,46.35,46.31,46.34,18700.0,31.9765,31.9972,31.9696,31.9903,18700.0
2009-11-20 15:20:00,46.34,46.48,46.34,46.47,19300.0,31.9903,32.087,31.9903,32.08,19300.0
2009-11-20 15:25:00,46.48,46.51,46.45,46.5,31900.0,32.087,32.1077,32.0662,32.1008,31900.0
2009-11-20 15:30:00,46.5,46.6,46.5,46.58,32600.0,32.1008,32.1698,32.1008,32.156,32600.0
2009-11-20 15:35:00,46.58,46.71,46.56,46.69,75000.0,32.156,32.2457,32.1422,32.2319,75000.0
2009-11-20 15:40:00,46.69,46.74,46.65,46.65,54400.0,32.2319,32.2664,32.2043,32.2043,54400.0
2009-11-20 15:45:00,46.65,46.73,46.53,46.57,68700.0,32.2043,32.2595,32.1215,32.1491,68700.0
2009-11-20 15:50:00,46.58,46.58,46.49,46.5,36500.0,32.156,32.156,32.0939,32.1008,36500.0
2009-11-20 15:55:00,46.5,46.57,46.49,46.52,65900.0,32.1008,32.1491,32.0939,32.1146,65900.0
2009-11-23 09:30:00,47.43,47.56,47.22,47.32,41300.0,32.7428,32.8325,32.5978,32.6668,41300.0
2009-11-23 09:35:00,47.39,47.6,47.33,47.44,22000.0,32.7152,32.8601,32.6737,32.7497,22000.0
2009-11-23 09:40:00,47.52,47.66,47.39,47.57,20700.0,32.8049,32.9016,32.7152,32.8394,20700.0
2009-11-23 09:45:00,47.58,47.66,47.55,47.62,19900.0,32.8463,32.9016,32.8256,32.8739,19900.0
2009-11-23 09:50:00,47.61,47.69,47.54,47.64,22100.0,32.867,32.9223,32.8187,32.8877,22100.0
2009-11-23 09:55:00,47.64,47.76,47.6,47.73,13000.0,32.8877,32.9706,32.8601,32.9499,13000.0
2009-11-23 10:00:00,47.76,47.94,47.69,47.73,20900.0,32.9706,33.0948,32.9223,32.9499,20900.0
2009-11-23 10:05:00,47.71,47.89,47.71,47.81,17800.0,32.9361,33.0603,32.9361,33.0051,17800.0
2009-11-23 10:10:00,47.81,47.87,47.75,47.84,18000.0,33.0051,33.0465,32.9637,33.0258,18000.0
2009-11-23 10:15:00,47.82,47.84,47.76,47.78,14000.0,33.012,33.0258,32.9706,32.9844,14000.0
2009-11-23 10:20:00,47.78,47.78,47.7,47.73,21700.0,32.9844,32.9844,32.9292,32.9499,21700.0
2009-11-23 10:25:00,47.72,47.8,47.68,47.78,21000.0,32.943,32.9982,32.9154,32.9844,21000.0
2009-11-23 10:30:00,47.77,47.84,47.77,47.81,29700.0,32.9775,33.0258,32.9775,33.0051,29700.0
2009-11-23 10:35:00,47.81,47.83,47.74,47.74,20700.0,33.0051,33.0189,32.9568,32.9568,20700.0
2009-11-23 10:40:00,47.74,47.75,47.65,47.65,20800.0,32.9568,32.9637,32.8946,32.8946,20800.0
2009-11-23 10:45:00,47.68,47.69,47.61,47.64,16300.0,32.9154,32.9223,32.867,32.8877,16300.0
2009-11-23 10:50:00,47.63,47.67,47.46,47.47,32400.0,32.8808,32.9085,32.7635,32.7704,32400.0
2009-11-23 10:55:00,47.47,47.54,47.46,47.53,16500.0,32.7704,32.8187,32.7635,32.8118,16500.0
2009-11-23 11:00:00,47.52,47.58,47.52,47.55,8700.0,32.8049,32.8463,32.8049,32.8256,8700.0
2009-11-23 11:05:00,47.55,47.62,47.54,47.59,10500.0,32.8256,32.8739,32.8187,32.8532,10500.0
2009-11-23 11:10:00,47.6,47.67,47.59,47.63,18200.0,32.8601,32.9085,32.8532,32.8808,18200.0
2009-11-23 11:15:00,47.63,47.73,47.57,47.73,23200.0,32.8808,32.9499,32.8394,32.9499,23200.0
2009-11-23 11:20:00,47.73,47.76,47.69,47.71,9500.0,32.9499,32.9706,32.9223,32.9361,9500.0
2009-11-23 11:25:00,47.71,47.75,47.67,47.67,8400.0,32.9361,32.9637,32.9085,32.9085,8400.0
2009-11-23 11:30:00,47.67,47.72,47.66,47.68,8000.0,32.9085,32.943,32.9016,32.9154,8000.0
2009-11-23 11:35:00,47.68,47.68,47.63,47.63,11500.0,32.9154,32.9154,32.8808,32.8808,11500.0
2009-11-23 11:40:00,47.62,47.64,47.57,47.63,12800.0,32.8739,32.8877,32.8394,32.8808,12800.0
2009-11-23 11:45:00,47.64,47.67,47.57,47.58,19100.0,32.8877,32.9085,32.8394,32.8463,19100.0
2009-11-23 11:50:00,47.59,47.59,47.49,47.5,30800.0,32.8532,32.8532,32.7842,32.7911,30800.0
2009-11-23 11:55:00,47.5,47.5,47.35,47.38,14200.0,32.7911,32.7911,32.6875,32.7083,14200.0
2009-11-23 12:00:00,47.38,47.43,47.34,47.43,8600.0,32.7083,32.7428,32.6806,32.7428,8600.0
2009-11-23 12:05:00,47.44,47.45,47.41,47.44,7300.0,32.7497,32.7566,32.729,32.7497,7300.0
2009-11-23 12:10:00,47.44,47.46,47.28,47.29,42200.0,32.7497,32.7635,32.6392,32.6461,42200.0
2009-11-23 12:15:00,47.28,47.28,47.16,47.17,33900.0,32.6392,32.6392,32.5564,32.5633,33900.0
2009-11-23 12:20:00,47.16,47.17,47.12,47.16,15500.0,32.5564,32.5633,32.5288,32.5564,15500.0
2009-11-23 12:25:00,47.14,47.16,47.1,47.12,21000.0,32.5426,32.5564,32.515,32.5288,21000.0
2009-11-23 12:30:00,47.1,47.13,46.91,46.97,32900.0,32.515,32.5357,32.3838,32.4252,32900.0
2009-11-23 12:35:00,46.99,47.05,46.96,47.02,36700.0,32.439,32.4804,32.4183,32.4597,36700.0
2009-11-23 12:40:00,47.05,47.14,47.05,47.14,15200.0,32.4804,32.5426,32.4804,32.5426,15200.0
2009-11-23 12:45:00,47.13,47.26,47.13,47.21,11600.0,32.5357,32.6254,32.5357,32.5909,11600.0
2009-11-23 12:50:00,47.18,47.18,47.12,47.15,4900.0,32.5702,32.5702,32.5288,32.5495,4900.0
2009-11-23 12:55:00,47.15,47.17,47.14,47.16,14200.0,32.5495,32.5633,32.5426,32.5564,14200.0
2009-11-23 13:00:00,47.16,47.17,47.13,47.15,4400.0,32.5564,32.5633,32.5357,32.5495,4400.0
2009-11-23 13:05:00,47.12,47.12,47.11,47.11,2500.0,32.5288,32.5288,32.5219,32.5219,2500.0
2009-11-23 13:10:00,47.13,47.16,47.1,47.11,5300.0,32.5357,32.5564,32.515,32.5219,5300.0
2009-11-23 13:15:00,47.11,47.13,47.06,47.13,7600.0,32.5219,32.5357,32.4873,32.5357,7600.0
2009-11-23 13:20:00,47.13,47.16,47.1,47.1,11900.0,32.5357,32.5564,32.515,32.515,11900.0
2009-11-23 13:25:00,47.1,47.11,47.03,47.07,10200.0,32.515,32.5219,32.4666,32.4943,10200.0
2009-11-23 13:30:00,47.06,47.07,47.03,47.04,9700.0,32.4873,32.4943,32.4666,32.4735,9700.0
2009-11-23 13:35:00,47.04,47.13,47.04,47.13,8400.0,32.4735,32.5357,32.4735,32.5357,8400.0
2009-11-23 13:40:00,47.1,47.11,47.09,47.09,4100.0,32.515,32.5219,32.5081,32.5081,4100.0
2009-11-23 13:45:00,47.09,47.13,47.06,47.06,6400.0,32.5081,32.5357,32.4873,32.4873,6400.0
2009-11-23 13:50:00,47.05,47.08,46.98,47.02,12300.0,32.4804,32.5012,32.4321,32.4597,12300.0
2009-11-23 13:55:00,47.05,47.06,46.97,47.05,8200.0,32.4804,32.4873,32.4252,32.4804,8200.0
2009-11-23 14:00:00,47.05,47.05,46.97,46.97,8800.0,32.4804,32.4804,32.4252,32.4252,8800.0
2009-11-23 14:05:00,47.0,47.03,46.98,46.99,7400.0,32.4459,32.4666,32.4321,32.439,7400.0
2009-11-23 14:10:00,46.99,46.99,46.85,46.88,10600.0,32.439,32.439,32.3424,32.3631,10600.0
2009-11-23 14:15:00,46.87,46.94,46.85,46.94,21100.0,32.3562,32.4045,32.3424,32.4045,21100.0
2009-11-23 14:20:00,46.93,46.93,46.84,46.86,22200.0,32.3976,32.3976,32.3355,32.3493,22200.0
2009-11-23 14:25:00,46.86,46.9,46.84,46.9,8300.0,32.3493,32.3769,32.3355,32.3769,8300.0
2009-11-23 14:30:00,46.87,46.94,46.85,46.91,11500.0,32.3562,32.4045,32.3424,32.3838,11500.0
2009-11-23 14:35:00,46.92,46.96,46.88,46.95,26100.0,32.3907,32.4183,32.3631,32.4114,26100.0
2009-11-23 14:40:00,46.95,46.96,46.92,46.92,5700.0,32.4114,32.4183,32.3907,32.3907,5700.0
2009-11-23 14:45:00,46.94,46.98,46.93,46.95,8200.0,32.4045,32.4321,32.3976,32.4114,8200.0
2009-11-23 14:50:00,46.97,46.97,46.9,46.91,16100.0,32.4252,32.4252,32.3769,32.3838,16100.0
2009-11-23 14:55:00,46.9,46.91,46.82,46.82,11600.0,32.3769,32.3838,32.3217,32.3217,11600.0
2009-11-23 15:00:00,46.82,46.93,46.82,46.9,19300.0,32.3217,32.3976,32.3217,32.3769,19300.0
2009-11-23 15:05:00,46.89,46.95,46.88,46.91,31000.0,32.37,32.4114,32.3631,32.3838,31000.0
2009-11-23 15:10:00,46.91,46.94,46.89,46.91,14400.0,32.3838,32.4045,32.37,32.3838,14400.0
2009-11-23 15:15:00,46.91,46.95,46.86,46.91,16000.0,32.3838,32.4114,32.3493,32.3838,16000.0
2009-11-23 15:20:00,46.92,46.93,46.86,46.87,12300.0,32.3907,32.3976,32.3493,32.3562,12300.0
2009-11-23 15:25:00,46.87,46.9,46.85,46.85,13000.0,32.3562,32.3769,32.3424,32.3424,13000.0
2009-11-23 15:30:00,46.85,46.85,46.72,46.72,21700.0,32.3424,32.3424,32.2526,32.2526,21700.0
2009-11-23 15:35:00,46.74,46.77,46.68,46.77,18600.0,32.2664,32.2871,32.225,32.2871,18600.0
2009-11-23 15:40:00,46.75,46.78,46.7,46.7,27600.0,32.2733,32.2941,32.2388,32.2388,27600.0
2009-11-23 15:45:00,46.7,46.77,46.63,46.76,34200.0,32.2388,32.2871,32.1905,32.2802,34200.0
2009-11-23 15:50:00,46.75,46.77,46.7,46.75,41300.0,32.2733,32.2871,32.2388,32.2733,41300.0
2009-11-23 15:55:00,46.75,46.84,46.72,46.79,55600.0,32.2733,32.3355,32.2526,32.301,55600.0
2009-11-24 09:30:00,46.67,46.96,46.64,46.72,13600.0,32.2181,32.4183,32.1974,32.2526,13600.0
2009-11-24 09:35:00,46.77,46.83,46.44,46.51,9800.0,32.2871,32.3286,32.0593,32.1077,9800.0
2009-11-24 09:40:00,46.51,46.79,46.29,46.29,18500.0,32.1077,32.301,31.9558,31.9558,18500.0
2009-11-24 09:45:00,46.28,46.34,46.2,46.24,18800.0,31.9489,31.9903,31.8937,31.9213,18800.0
2009-11-24 09:50:00,46.22,46.26,45.87,46.01,33300.0,31.9075,31.9351,31.6658,31.7625,33300.0
2009-11-24 09:55:00,45.98,46.15,45.87,46.04,27300.0,31.7418,31.8591,31.6658,31.7832,27300.0
2009-11-24 10:00:00,46.0,46.33,46.0,46.15,67900.0,31.7556,31.9834,31.7556,31.8591,67900.0
2009-11-24 10:05:00,46.16,46.3,46.05,46.08,13300.0,31.866,31.9627,31.7901,31.8108,13300.0
2009-11-24 10:10:00,46.05,46.15,46.0,46.15,13100.0,31.7901,31.8591,31.7556,31.8591,13100.0
2009-11-24 10:15:00,46.18,46.33,46.18,46.29,7800.0,31.8798,31.9834,31.8798,31.9558,7800.0
2009-11-24 10:20:00,46.29,46.39,46.27,46.39,7600.0,31.9558,32.0248,31.942,32.0248,7600.0
2009-11-24 10:25:00,46.39,46.39,46.29,46.37,26700.0,32.0248,32.0248,31.9558,32.011,26700.0
2009-11-24 10:30:00,46.35,46.48,46.32,46.45,30200.0,31.9972,32.087,31.9765,32.0662,30200.0
2009-11-24 10:35:00,46.44,46.51,46.42,46.46,34000.0,32.0593,32.1077,32.0455,32.0731,34000.0
2009-11-24 10:40:00,46.44,46.59,46.44,46.55,11800.0,32.0593,32.1629,32.0593,32.1353,11800.0
2009-11-24 10:45:00,46.56,46.66,46.54,46.57,21900.0,32.1422,32.2112,32.1284,32.1491,21900.0
2009-11-24 10:50:00,46.57,46.61,46.45,46.5,12000.0,32.1491,32.1767,32.0662,32.1008,12000.0
2009-11-24 10:55:00,46.49,46.52,46.36,46.39,11200.0,32.0939,32.1146,32.0041,32.0248,11200.0
2009-11-24 11:00:00,46.39,46.39,46.34,46.37,15300.0,32.0248,32.0248,31.9903,32.011,15300.0
2009-11-24 11:05:00,46.35,46.48,46.35,46.43,22900.0,31.9972,32.087,31.9972,32.0524,22900.0
2009-11-24 11:10:00,46.44,46.46,46.33,46.39,22800.0,32.0593,32.0731,31.9834,32.0248,22800.0
2009-11-24 11:15:00,46.39,46.39,46.21,46.23,13000.0,32.0248,32.0248,31.9006,31.9144,13000.0
2009-11-24 11:20:00,46.22,46.31,46.22,46.29,7300.0,31.9075,31.9696,31.9075,31.9558,7300.0
2009-11-24 11:25:00,46.3,46.3,46.13,46.15,9400.0,31.9627,31.9627,31.8453,31.8591,9400.0
2009-11-24 11:30:00,46.15,46.19,46.07,46.13,19600.0,31.8591,31.8868,31.8039,31.8453,19600.0
2009-11-24 11:35:00,46.13,46.18,46.08,46.15,20500.0,31.8453,31.8798,31.8108,31.8591,20500.0
2009-11-24 11:40:00,46.13,46.13,46.01,46.03,10700.0,31.8453,31.8453,31.7625,31.7763,10700.0
2009-11-24 11:45:00,46.04,46.1,46.0,46.1,9200.0,31.7832,31.8246,31.7556,31.8246,9200.0
2009-11-24 11:50:00,46.11,46.18,46.05,46.07,53600.0,31.8315,31.8798,31.7901,31.8039,53600.0
2009-11-24 11:55:00,46.07,46.17,46.07,46.14,7900.0,31.8039,31.8729,31.8039,31.8522,7900.0
2009-11-24 12:00:00,46.14,46.17,46.08,46.13,24300.0,31.8522,31.8729,31.8108,31.8453,24300.0
2009-11-24 12:05:00,46.13,46.14,46.04,46.04,23400.0,31.8453,31.8522,31.7832,31.7832,23400.0
2009-11-24 12:10:00,46.06,46.07,45.96,45.96,29800.0,31.797,31.8039,31.728,31.728,29800.0
2009-11-24 12:15:00,45.97,45.97,45.81,45.88,79900.0,31.7349,31.7349,31.6244,31.6727,79900.0
2009-11-24 12:20:00,45.87,45.98,45.87,45.93,17800.0,31.6658,31.7418,31.6658,31.7073,17800.0
2009-11-24 12:25:00,45.93,45.97,45.93,45.93,6600.0,31.7073,31.7349,31.7073,31.7073,6600.0
2009-11-24 12:30:00,45.92,45.97,45.88,45.95,17300.0,31.7004,31.7349,31.6727,31.7211,17300.0
2009-11-24 12:35:00,45.94,45.98,45.9,45.96,15600.0,31.7142,31.7418,31.6866,31.728,15600.0
2009-11-24 12:40:00,45.94,45.96,45.8,45.8,23900.0,31.7142,31.728,31.6175,31.6175,23900.0
2009-11-24 12:45:00,45.79,45.85,45.79,45.85,11000.0,31.6106,31.652,31.6106,31.652,11000.0
2009-11-24 12:50:00,45.85,45.87,45.8,45.86,15800.0,31.652,31.6658,31.6175,31.6589,15800.0
2009-11-24 12:55:00,45.86,45.88,45.77,45.78,15200.0,31.6589,31.6727,31.5968,31.6037,15200.0
2009-11-24 13:00:00,45.78,45.86,45.74,45.8,29900.0,31.6037,31.6589,31.5761,31.6175,29900.0
2009-11-24 13:05:00,45.8,45.9,45.8,45.85,20700.0,31.6175,31.6866,31.6175,31.652,20700.0
2009-11-24 13:10:00,45.85,45.88,45.82,45.83,28900.0,31.652,31.6727,31.6313,31.6382,28900.0
2009-11-24 13:15:00,45.84,45.87,45.78,45.81,28500.0,31.6451,31.6658,31.6037,31.6244,28500.0
2009-11-24 13:20:00,45.8,45.85,45.79,45.81,15100.0,31.6175,31.652,31.6106,31.6244,15100.0
2009-11-24 13:25:00,45.82,45.82,45.81,45.81,6500.0,31.6313,31.6313,31.6244,31.6244,6500.0
2009-11-24 13:30:00,45.82,45.84,45.79,45.8,16400.0,31.6313,31.6451,31.6106,31.6175,16400.0
2009-11-24 13:35:00,45.81,45.82,45.77,45.8,22700.0,31.6244,31.6313,31.5968,31.6175,22700.0
2009-11-24 13:40:00,45.81,45.88,45.78,45.85,23800.0,31.6244,31.6727,31.6037,31.652,23800.0
2009-11-24 13:45:00,45.85,45.94,45.84,45.93,13000.0,31.652,31.7142,31.6451,31.7073,13000.0
2009-11-24 13:50:00,45.94,45.94,45.92,45.93,18200.0,31.7142,31.7142,31.7004,31.7073,18200.0
2009-11-24 13:55:00,45.94,46.03,45.94,45.99,18700.0,31.7142,31.7763,31.7142,31.7487,18700.0
2009-11-24 14:00:00,45.98,46.03,45.9,45.95,34800.0,31.7418,31.7763,31.6866,31.7211,34800.0
2009-11-24 14:05:00,45.96,46.11,45.96,46.04,27900.0,31.728,31.8315,31.728,31.7832,27900.0
2009-11-24 14:10:00,46.06,46.1,46.02,46.04,22100.0,31.797,31.8246,31.7694,31.7832,22100.0
2009-11-24 14:15:00,46.05,46.08,46.03,46.06,12100.0,31.7901,31.8108,31.7763,31.797,12100.0
2009-11-24 14:20:00,46.06,46.1,46.0,46.07,33000.0,31.797,31.8246,31.7556,31.8039,33000.0
2009-11-24 14:25:00,46.07,46.12,46.02,46.09,14400.0,31.8039,31.8384,31.7694,31.8177,14400.0
2009-11-24 14:30:00,46.09,46.15,46.05,46.05,19300.0,31.8177,31.8591,31.7901,31.7901,19300.0
2009-11-24 14:35:00,46.07,46.08,46.02,46.04,24400.0,31.8039,31.8108,31.7694,31.7832,24400.0
2009-11-24 14:40:00,46.04,46.1,46.03,46.05,24100.0,31.7832,31.8246,31.7763,31.7901,24100.0
2009-11-24 14:45:00,46.05,46.14,46.05,46.1,38600.0,31.7901,31.8522,31.7901,31.8246,38600.0
2009-11-24 14:50:00,46.11,46.15,46.08,46.08,37000.0,31.8315,31.8591,31.8108,31.8108,37000.0
2009-11-24 14:55:00,46.08,46.12,46.06,46.1,11400.0,31.8108,31.8384,31.797,31.8246,11400.0
2009-11-24 15:00:00,46.11,46.17,46.11,46.15,35300.0,31.8315,31.8729,31.8315,31.8591,35300.0
2009-11-24 15:05:00,46.15,46.17,46.07,46.11,20900.0,31.8591,31.8729,31.8039,31.8315,20900.0
2009-11-24 15:10:00,46.1,46.13,46.05,46.06,26600.0,31.8246,31.8453,31.7901,31.797,26600.0
2009-11-24 15:15:00,46.07,46.1,46.06,46.08,11900.0,31.8039,31.8246,31.797,31.8108,11900.0
2009-11-24 15:20:00,46.09,46.12,46.01,46.11,17600.0,31.8177,31.8384,31.7625,31.8315,17600.0
2009-11-24 15:25:00,46.11,46.13,46.0,46.08,39800.0,31.8315,31.8453,31.7556,31.8108,39800.0
2009-11-24 15:30:00,46.07,46.11,46.05,46.09,25400.0,31.8039,31.8315,31.7901,31.8177,25400.0
2009-11-24 15:35:00,46.08,46.14,46.04,46.13,18800.0,31.8108,31.8522,31.7832,31.8453,18800.0
2009-11-24 15:40:00,46.12,46.14,46.0,46.03,43300.0,31.8384,31.8522,31.7556,31.7763,43300.0
2009-11-24 15:45:00,46.03,46.07,46.01,46.05,30000.0,31.7763,31.8039,31.7625,31.7901,30000.0
2009-11-24 15:50:00,46.05,46.09,46.01,46.08,45300.0,31.7901,31.8177,31.7625,31.8108,45300.0
2009-11-24 15:55:00,46.08,46.15,46.03,46.12,85400.0,31.8108,31.8591,31.7763,31.8384,85400.0
2009-11-25 09:30:00,46.18,46.18,45.86,45.95,20400.0,31.8798,31.8798,31.6589,31.7211,20400.0
2009-11-25 09:35:00,46.03,46.16,45.96,46.04,12600.0,31.7763,31.866,31.728,31.7832,12600.0
2009-11-25 09:40:00,46.04,46.06,45.79,45.96,19200.0,31.7832,31.797,31.6106,31.728,19200.0
2009-11-25 09:45:00,45.92,46.0,45.82,45.88,14400.0,31.7004,31.7556,31.6313,31.6727,14400.0
2009-11-25 09:50:00,45.88,45.89,45.8,45.83,7500.0,31.6727,31.6797,31.6175,31.6382,7500.0
2009-11-25 09:55:00,45.81,45.86,45.66,45.77,38800.0,31.6244,31.6589,31.5209,31.5968,38800.0
2009-11-25 10:00:00,45.77,46.02,45.77,46.0,23100.0,31.5968,31.7694,31.5968,31.7556,23100.0
2009-11-25 10:05:00,45.99,46.11,45.95,46.07,23900.0,31.7487,31.8315,31.7211,31.8039,23900.0
2009-11-25 10:10:00,46.07,46.07,45.89,45.94,18400.0,31.8039,31.8039,31.6797,31.7142,18400.0
2009-11-25 10:15:00,45.96,45.99,45.9,45.95,36500.0,31.728,31.7487,31.6866,31.7211,36500.0
2009-11-25 10:20:00,45.95,45.99,45.92,45.98,24700.0,31.7211,31.7487,31.7004,31.7418,24700.0
2009-11-25 10:25:00,45.96,46.04,45.87,46.0,19900.0,31.728,31.7832,31.6658,31.7556,19900.0
2009-11-25 10:30:00,46.03,46.19,46.03,46.12,13500.0,31.7763,31.8868,31.7763,31.8384,13500.0
2009-11-25 10:35:00,46.13,46.13,46.0,46.02,58000.0,31.8453,31.8453,31.7556,31.7694,58000.0
2009-11-25 10:40:00,46.02,46.05,45.99,46.04,80900.0,31.7694,31.7901,31.7487,31.7832,80900.0
2009-11-25 10:45:00,46.04,46.19,45.99,46.18,64200.0,31.7832,31.8868,31.7487,31.8798,64200.0
2009-11-25 10:50:00,46.2,46.39,46.2,46.33,16400.0,31.8937,32.0248,31.8937,31.9834,16400.0
2009-11-25 10:55:00,46.33,46.35,46.3,46.31,12000.0,31.9834,31.9972,31.9627,31.9696,12000.0
2009-11-25 11:00:00,46.33,46.36,46.31,46.36,34400.0,31.9834,32.0041,31.9696,32.0041,34400.0
2009-11-25 11:05:00,46.38,46.43,46.33,46.41,24700.0,32.0179,32.0524,31.9834,32.0386,24700.0
2009-11-25 11:10:00,46.4,46.4,46.36,46.39,56500.0,32.0317,32.0317,32.0041,32.0248,56500.0
2009-11-25 11:15:00,46.38,46.58,46.38,46.56,23100.0,32.0179,32.156,32.0179,32.1422,23100.0
2009-11-25 11:20:00,46.56,46.56,46.46,46.49,18000.0,32.1422,32.1422,32.0731,32.0939,18000.0
2009-11-25 11:25:00,46.51,46.56,46.5,46.54,19300.0,32.1077,32.1422,32.1008,32.1284,19300.0
2009-11-25 11:30:00,46.54,46.57,46.52,46.55,5900.0,32.1284,32.1491,32.1146,32.1353,5900.0
2009-11-25 11:35:00,46.55,46.63,46.55,46.63,13400.0,32.1353,32.1905,32.1353,32.1905,13400.0
2009-11-25 11:40:00,46.63,46.67,46.56,46.58,11700.0,32.1905,32.2181,32.1422,32.156,11700.0
2009-11-25 11:45:00,46.61,46.62,46.53,46.61,19900.0,32.1767,32.1836,32.1215,32.1767,19900.0
2009-11-25 11:50:00,46.61,46.61,46.55,46.59,6900.0,32.1767,32.1767,32.1353,32.1629,6900.0
2009-11-25 11:55:00,46.59,46.59,46.49,46.51,40700.0,32.1629,32.1629,32.0939,32.1077,40700.0
2009-11-25 12:00:00,46.52,46.56,46.44,46.45,21400.0,32.1146,32.1422,32.0593,32.0662,21400.0
2009-11-25 12:05:00,46.45,46.45,46.29,46.3,21400.0,32.0662,32.0662,31.9558,31.9627,21400.0
2009-11-25 12:10:00,46.3,46.33,46.27,46.29,11700.0,31.9627,31.9834,31.942,31.9558,11700.0
2009-11-25 12:15:00,46.3,46.33,46.3,46.31,4500.0,31.9627,31.9834,31.9627,31.9696,4500.0
2009-11-25 12:20:00,46.33,46.34,46.3,46.31,7200.0,31.9834,31.9903,31.9627,31.9696,7200.0
2009-11-25 12:25:00,46.32,46.35,46.3,46.35,7200.0,31.9765,31.9972,31.9627,31.9972,7200.0
2009-11-25 12:30:00,46.35,46.35,46.26,46.27,16500.0,31.9972,31.9972,31.9351,31.942,16500.0
2009-11-25 12:35:00,46.29,46.33,46.26,46.26,11100.0,31.9558,31.9834,31.9351,31.9351,11100.0
2009-11-25 12:40:00,46.27,46.32,46.27,46.3,8600.0,31.942,31.9765,31.942,31.9627,8600.0
2009-11-25 12:45:00,46.32,46.34,46.3,46.33,3900.0,31.9765,31.9903,31.9627,31.9834,3900.0
2009-11-25 12:50:00,46.33,46.39,46.33,46.33,7400.0,31.9834,32.0248,31.9834,31.9834,7400.0
2009-11-25 12:55:00,46.35,46.43,46.35,46.41,4200.0,31.9972,32.0524,31.9972,32.0386,4200.0
2009-11-25 13:00:00,46.41,46.44,46.38,46.42,14800.0,32.0386,32.0593,32.0179,32.0455,14800.0
2009-11-25 13:05:00,46.43,46.53,46.42,46.52,17000.0,32.0524,32.1215,32.0455,32.1146,17000.0
2009-11-25 13:10:00,46.52,46.52,46.46,46.46,5200.0,32.1146,32.1146,32.0731,32.0731,5200.0
2009-11-25 13:15:00,46.47,46.47,46.41,46.42,10800.0,32.08,32.08,32.0386,32.0455,10800.0
2009-11-25 13:20:00,46.42,46.43,46.39,46.43,12400.0,32.0455,32.0524,32.0248,32.0524,12400.0
2009-11-25 13:25:00,46.41,46.43,46.4,46.43,14000.0,32.0386,32.0524,32.0317,32.0524,14000.0
2009-11-25 13:30:00,46.42,46.43,46.37,46.38,10400.0,32.0455,32.0524,32.011,32.0179,10400.0
2009-11-25 13:35:00,46.38,46.39,46.36,46.36,3800.0,32.0179,32.0248,32.0041,32.0041,3800.0
2009-11-25 13:40:00,46.37,46.37,46.34,46.35,4500.0,32.011,32.011,31.9903,31.9972,4500.0
2009-11-25 13:45:00,46.34,46.35,46.32,46.34,6100.0,31.9903,31.9972,31.9765,31.9903,6100.0
2009-11-25 13:50:00,46.34,46.36,46.32,46.32,11400.0,31.9903,32.0041,31.9765,31.9765,11400.0
2009-11-25 13:55:00,46.33,46.37,46.32,46.35,14500.0,31.9834,32.011,31.9765,31.9972,14500.0
2009-11-25 14:00:00,46.34,46.38,46.34,46.38,8300.0,31.9903,32.0179,31.9903,32.0179,8300.0
2009-11-25 14:05:00,46.36,46.38,46.32,46.32,7900.0,32.0041,32.0179,31.9765,31.9765,7900.0
2009-11-25 14:10:00,46.33,46.36,46.28,46.29,22800.0,31.9834,32.0041,31.9489,31.9558,22800.0
2009-11-25 14:15:00,46.3,46.3,46.21,46.24,35900.0,31.9627,31.9627,31.9006,31.9213,35900.0
2009-11-25 14:20:00,46.25,46.28,46.23,46.25,30300.0,31.9282,31.9489,31.9144,31.9282,30300.0
2009-11-25 14:25:00,46.24,46.26,46.21,46.22,19800.0,31.9213,31.9351,31.9006,31.9075,19800.0
2009-11-25 14:30:00,46.22,46.24,46.2,46.22,14500.0,31.9075,31.9213,31.8937,31.9075,14500.0
2009-11-25 14:35:00,46.23,46.24,46.18,46.21,27300.0,31.9144,31.9213,31.8798,31.9006,27300.0
2009-11-25 14:40:00,46.2,46.23,46.18,46.2,25000.0,31.8937,31.9144,31.8798,31.8937,25000.0
2009-11-25 14:45:00,46.2,46.29,46.19,46.25,22800.0,31.8937,31.9558,31.8868,31.9282,22800.0
2009-11-25 14:50:00,46.23,46.25,46.21,46.21,14200.0,31.9144,31.9282,31.9006,31.9006,14200.0
2009-11-25 14:55:00,46.21,46.22,46.2,46.2,9600.0,31.9006,31.9075,31.8937,31.8937,9600.0
2009-11-25 15:00:00,46.21,46.29,46.17,46.29,24700.0,31.9006,31.9558,31.8729,31.9558,24700.0
2009-11-25 15:05:00,46.29,46.29,46.22,46.24,18500.0,31.9558,31.9558,31.9075,31.9213,18500.0
2009-11-25 15:10:00,46.24,46.25,46.16,46.16,28600.0,31.9213,31.9282,31.866,31.866,28600.0
2009-11-25 15:15:00,46.17,46.22,46.16,46.21,8100.0,31.8729,31.9075,31.866,31.9006,8100.0
2009-11-25 15:20:00,46.23,46.26,46.22,46.24,7300.0,31.9144,31.9351,31.9075,31.9213,7300.0
2009-11-25 15:25:00,46.24,46.29,46.24,46.25,9200.0,31.9213,31.9558,31.9213,31.9282,9200.0
2009-11-25 15:30:00,46.25,46.29,46.22,46.29,9200.0,31.9282,31.9558,31.9075,31.9558,9200.0
2009-11-25 15:35:00,46.29,46.32,46.24,46.26,24500.0,31.9558,31.9765,31.9213,31.9351,24500.0
2009-11-25 15:40:00,46.25,46.3,46.23,46.26,35900.0,31.9282,31.9627,31.9144,31.9351,35900.0
2009-11-25 15:45:00,46.26,46.27,46.2,46.24,27000.0,31.9351,31.942,31.8937,31.9213,27000.0
2009-11-25 15:50:00,46.25,46.29,46.22,46.25,41800.0,31.9282,31.9558,31.9075,31.9282,41800.0
2009-11-25 15:55:00,46.25,46.36,46.25,46.3,53000.0,31.9282,32.0041,31.9282,31.9627,53000.0
2009-11-27 09:30:00,44.86,44.86,44.16,44.56,65300.0,30.9686,30.9686,30.4854,30.7615,65300.0
2009-11-27 09:35:00,44.55,44.63,44.37,44.54,35800.0,30.7546,30.8098,30.6303,30.7477,35800.0
2009-11-27 09:40:00,44.59,45.01,44.54,44.97,24800.0,30.7822,31.0722,30.7477,31.0445,24800.0
2009-11-27 09:45:00,44.97,45.18,44.86,45.13,48800.0,31.0445,31.1895,30.9686,31.155,48800.0
2009-11-27 09:50:00,45.11,45.37,45.01,45.34,40700.0,31.1412,31.3207,31.0722,31.3,40700.0
2009-11-27 09:55:00,45.37,45.49,45.26,45.3,25100.0,31.3207,31.4035,31.2447,31.2724,25100.0
2009-11-27 10:00:00,45.31,45.68,45.29,45.55,28500.0,31.2793,31.5347,31.2654,31.4449,28500.0
2009-11-27 10:05:00,45.55,45.62,45.22,45.24,22100.0,31.4449,31.4933,31.2171,31.2309,22100.0
2009-11-27 10:10:00,45.24,45.46,45.24,45.41,16400.0,31.2309,31.3828,31.2309,31.3483,16400.0
2009-11-27 10:15:00,45.46,45.6,45.45,45.53,11600.0,31.3828,31.4795,31.3759,31.4311,11600.0
2009-11-27 10:20:00,45.53,45.69,45.45,45.58,28800.0,31.4311,31.5416,31.3759,31.4656,28800.0
2009-11-27 10:25:00,45.57,45.62,45.47,45.47,6200.0,31.4587,31.4933,31.3897,31.3897,6200.0
2009-11-27 10:30:00,45.46,45.49,45.4,45.4,12300.0,31.3828,31.4035,31.3414,31.3414,12300.0
2009-11-27 10:35:00,45.42,45.55,45.35,45.53,14400.0,31.3552,31.4449,31.3069,31.4311,14400.0
2009-11-27 10:40:00,45.54,45.78,45.47,45.72,11400.0,31.438,31.6037,31.3897,31.5623,11400.0
2009-11-27 10:45:00,45.72,45.74,45.63,45.66,4100.0,31.5623,31.5761,31.5002,31.5209,4100.0
2009-11-27 10:50:00,45.65,45.92,45.61,45.83,9400.0,31.514,31.7004,31.4864,31.6382,9400.0
2009-11-27 10:55:00,45.8,45.82,45.66,45.76,3600.0,31.6175,31.6313,31.5209,31.5899,3600.0
2009-11-27 11:00:00,45.77,46.07,45.76,45.92,16300.0,31.5968,31.8039,31.5899,31.7004,16300.0
2009-11-27 11:05:00,45.97,45.97,45.9,45.9,11200.0,31.7349,31.7349,31.6866,31.6866,11200.0
2009-11-27 11:10:00,45.9,45.97,45.81,45.84,25900.0,31.6866,31.7349,31.6244,31.6451,25900.0
2009-11-27 11:15:00,45.81,45.83,45.6,45.61,9300.0,31.6244,31.6382,31.4795,31.4864,9300.0
2009-11-27 11:20:00,45.6,45.62,45.42,45.42,13100.0,31.4795,31.4933,31.3552,31.3552,13100.0
2009-11-27 11:25:00,45.41,45.57,45.36,45.49,8600.0,31.3483,31.4587,31.3138,31.4035,8600.0
2009-11-27 11:30:00,45.48,45.51,45.36,45.42,6000.0,31.3966,31.4173,31.3138,31.3552,6000.0
2009-11-27 11:35:00,45.45,45.49,45.38,45.44,6500.0,31.3759,31.4035,31.3276,31.369,6500.0
2009-11-27 11:40:00,45.44,45.58,45.41,45.53,6800.0,31.369,31.4656,31.3483,31.4311,6800.0
2009-11-27 11:45:00,45.57,45.61,45.54,45.58,2400.0,31.4587,31.4864,31.438,31.4656,2400.0
2009-11-27 11:50:00,45.6,45.67,45.59,45.64,10700.0,31.4795,31.5278,31.4725,31.5071,10700.0
2009-11-27 11:55:00,45.64,45.64,45.56,45.56,3600.0,31.5071,31.5071,31.4518,31.4518,3600.0
2009-11-27 12:00:00,45.56,45.6,45.51,45.53,19300.0,31.4518,31.4795,31.4173,31.4311,19300.0
2009-11-27 12:05:00,45.55,45.55,45.39,45.45,14900.0,31.4449,31.4449,31.3345,31.3759,14900.0
2009-11-27 12:10:00,45.46,45.48,45.43,45.48,1300.0,31.3828,31.3966,31.3621,31.3966,1300.0
2009-11-27 12:15:00,45.45,45.48,45.39,45.42,3100.0,31.3759,31.3966,31.3345,31.3552,3100.0
2009-11-27 12:20:00,45.42,45.44,45.31,45.32,16900.0,31.3552,31.369,31.2793,31.2862,16900.0
2009-11-27 12:25:00,45.34,45.37,45.31,45.37,6800.0,31.3,31.3207,31.2793,31.3207,6800.0
2009-11-27 12:30:00,45.37,45.42,45.32,45.33,10700.0,31.3207,31.3552,31.2862,31.2931,10700.0
2009-11-27 12:35:00,45.31,45.37,45.31,45.33,7000.0,31.2793,31.3207,31.2793,31.2931,7000.0
2009-11-27 12:40:00,45.36,45.42,45.32,45.42,14300.0,31.3138,31.3552,31.2862,31.3552,14300.0
2009-11-27 12:45:00,45.42,45.66,45.42,45.6,17400.0,31.3552,31.5209,31.3552,31.4795,17400.0
2009-11-27 12:50:00,45.6,45.62,45.46,45.59,22600.0,31.4795,31.4933,31.3828,31.4725,22600.0
2009-11-27 12:55:00,45.59,45.59,45.3,45.34,40000.0,31.4725,31.4725,31.2724,31.3,40000.0
2009-11-30 09:30:00,45.4,45.74,45.23,45.23,38800.0,31.3414,31.5761,31.224,31.224,38800.0
2009-11-30 09:35:00,45.24,45.6,45.19,45.43,25500.0,31.2309,31.4795,31.1964,31.3621,25500.0
2009-11-30 09:40:00,45.41,45.69,45.31,45.63,38400.0,31.3483,31.5416,31.2793,31.5002,38400.0
2009-11-30 09:45:00,45.62,45.62,45.22,45.55,51100.0,31.4933,31.4933,31.2171,31.4449,51100.0
2009-11-30 09:50:00,45.49,45.59,45.35,45.47,26000.0,31.4035,31.4725,31.3069,31.3897,26000.0
2009-11-30 09:55:00,45.46,45.6,45.44,45.54,14500.0,31.3828,31.4795,31.369,31.438,14500.0
2009-11-30 10:00:00,45.53,45.7,45.53,45.65,21400.0,31.4311,31.5485,31.4311,31.514,21400.0
2009-11-30 10:05:00,45.66,45.79,45.61,45.67,36100.0,31.5209,31.6106,31.4864,31.5278,36100.0
2009-11-30 10:10:00,45.67,45.76,45.61,45.68,24600.0,31.5278,31.5899,31.4864,31.5347,24600.0
2009-11-30 10:15:00,45.65,45.74,45.45,45.47,35900.0,31.514,31.5761,31.3759,31.3897,35900.0
2009-11-30 10:20:00,45.49,45.59,45.45,45.5,18500.0,31.4035,31.4725,31.3759,31.4104,18500.0
2009-11-30 10:25:00,45.56,45.68,45.52,45.62,19500.0,31.4518,31.5347,31.4242,31.4933,19500.0
2009-11-30 10:30:00,45.63,45.67,45.5,45.5,22700.0,31.5002,31.5278,31.4104,31.4104,22700.0
2009-11-30 10:35:00,45.5,45.57,45.49,45.53,6700.0,31.4104,31.4587,31.4035,31.4311,6700.0
2009-11-30 10:40:00,45.53,45.55,45.49,45.5,13000.0,31.4311,31.4449,31.4035,31.4104,13000.0
2009-11-30 10:45:00,45.51,45.53,45.45,45.5,25100.0,31.4173,31.4311,31.3759,31.4104,25100.0
2009-11-30 10:50:00,45.49,45.53,45.44,45.51,16300.0,31.4035,31.4311,31.369,31.4173,16300.0
2009-11-30 10:55:00,45.51,45.53,45.49,45.5,18300.0,31.4173,31.4311,31.4035,31.4104,18300.0
2009-11-30 11:00:00,45.48,45.49,45.26,45.27,62900.0,31.3966,31.4035,31.2447,31.2516,62900.0
2009-11-30 11:05:00,45.27,45.27,45.1,45.13,23800.0,31.2516,31.2516,31.1343,31.155,23800.0
2009-11-30 11:10:00,45.12,45.15,45.02,45.1,38600.0,31.1481,31.1688,31.0791,31.1343,38600.0
2009-11-30 11:15:00,45.09,45.1,44.92,45.0,49200.0,31.1274,31.1343,31.01,31.0652,49200.0
2009-11-30 11:20:00,44.99,45.03,44.94,44.96,14000.0,31.0583,31.086,31.0238,31.0376,14000.0
2009-11-30 11:25:00,44.96,45.01,44.85,44.92,14300.0,31.0376,31.0722,30.9617,31.01,14300.0
2009-11-30 11:30:00,44.91,44.93,44.81,44.84,20500.0,31.0031,31.0169,30.9341,30.9548,20500.0
2009-11-30 11:35:00,44.86,44.94,44.77,44.87,41900.0,30.9686,31.0238,30.9065,30.9755,41900.0
2009-11-30 11:40:00,44.85,44.98,44.82,44.9,20500.0,30.9617,31.0514,30.941,30.9962,20500.0
2009-11-30 11:45:00,44.93,44.96,44.85,44.86,18100.0,31.0169,31.0376,30.9617,30.9686,18100.0
2009-11-30 11:50:00,44.88,44.9,44.73,44.81,15100.0,30.9824,30.9962,30.8789,30.9341,15100.0
2009-11-30 11:55:00,44.8,44.87,44.76,44.87,8600.0,30.9272,30.9755,30.8996,30.9755,8600.0
2009-11-30 12:00:00,44.85,44.98,44.85,44.93,7900.0,30.9617,31.0514,30.9617,31.0169,7900.0
2009-11-30 12:05:00,44.91,44.93,44.81,44.9,5500.0,31.0031,31.0169,30.9341,30.9962,5500.0
2009-11-30 12:10:00,44.91,44.93,44.83,44.89,8100.0,31.0031,31.0169,30.9479,30.9893,8100.0
2009-11-30 12:15:00,44.9,44.97,44.88,44.91,14800.0,30.9962,31.0445,30.9824,31.0031,14800.0
2009-11-30 12:20:00,44.93,44.95,44.9,44.94,9900.0,31.0169,31.0307,30.9962,31.0238,9900.0
2009-11-30 12:25:00,44.96,44.97,44.91,44.94,4800.0,31.0376,31.0445,31.0031,31.0238,4800.0
2009-11-30 12:30:00,44.95,44.95,44.75,44.79,22800.0,31.0307,31.0307,30.8927,30.9203,22800.0
2009-11-30 12:35:00,44.79,44.81,44.71,44.79,12300.0,30.9203,30.9341,30.8651,30.9203,12300.0
2009-11-30 12:40:00,44.79,44.81,44.7,44.7,14400.0,30.9203,30.9341,30.8581,30.8581,14400.0
2009-11-30 12:45:00,44.72,44.75,44.64,44.67,22800.0,30.872,30.8927,30.8167,30.8374,22800.0
2009-11-30 12:50:00,44.68,44.71,44.66,44.66,5700.0,30.8443,30.8651,30.8305,30.8305,5700.0
2009-11-30 12:55:00,44.68,44.71,44.63,44.68,15700.0,30.8443,30.8651,30.8098,30.8443,15700.0
2009-11-30 13:00:00,44.66,44.78,44.66,44.7,14700.0,30.8305,30.9134,30.8305,30.8581,14700.0
2009-11-30 13:05:00,44.69,44.74,44.61,44.63,15800.0,30.8512,30.8858,30.796,30.8098,15800.0
2009-11-30 13:10:00,44.62,44.7,44.61,44.65,7100.0,30.8029,30.8581,30.796,30.8236,7100.0
2009-11-30 13:15:00,44.66,44.68,44.6,44.65,14200.0,30.8305,30.8443,30.7891,30.8236,14200.0
2009-11-30 13:20:00,44.67,44.72,44.65,44.67,11200.0,30.8374,30.872,30.8236,30.8374,11200.0
2009-11-30 13:25:00,44.68,44.74,44.66,44.73,11600.0,30.8443,30.8858,30.8305,30.8789,11600.0
2009-11-30 13:30:00,44.72,44.77,44.63,44.68,22800.0,30.872,30.9065,30.8098,30.8443,22800.0
2009-11-30 13:35:00,44.68,44.71,44.57,44.58,39400.0,30.8443,30.8651,30.7684,30.7753,39400.0
2009-11-30 13:40:00,44.57,44.59,44.5,44.52,18900.0,30.7684,30.7822,30.7201,30.7339,18900.0
2009-11-30 13:45:00,44.51,44.53,44.46,44.51,26900.0,30.727,30.7408,30.6925,30.727,26900.0
2009-11-30 13:50:00,44.5,44.61,44.5,44.55,61100.0,30.7201,30.796,30.7201,30.7546,61100.0
2009-11-30 13:55:00,44.55,44.61,44.52,44.56,27500.0,30.7546,30.796,30.7339,30.7615,27500.0
2009-11-30 14:00:00,44.53,44.6,44.5,44.6,15700.0,30.7408,30.7891,30.7201,30.7891,15700.0
2009-11-30 14:05:00,44.57,44.61,44.47,44.52,32200.0,30.7684,30.796,30.6994,30.7339,32200.0
2009-11-30 14:10:00,44.52,44.58,44.52,44.56,11400.0,30.7339,30.7753,30.7339,30.7615,11400.0
2009-11-30 14:15:00,44.57,44.69,44.56,44.6,29500.0,30.7684,30.8512,30.7615,30.7891,29500.0
2009-11-30 14:20:00,44.58,44.62,44.51,44.55,15000.0,30.7753,30.8029,30.727,30.7546,15000.0
2009-11-30 14:25:00,44.56,44.56,44.48,44.55,20900.0,30.7615,30.7615,30.7063,30.7546,20900.0
2009-11-30 14:30:00,44.55,44.56,44.48,44.52,17500.0,30.7546,30.7615,30.7063,30.7339,17500.0
2009-11-30 14:35:00,44.53,44.57,44.51,44.53,28200.0,30.7408,30.7684,30.727,30.7408,28200.0
2009-11-30 14:40:00,44.54,44.58,44.49,44.55,38000.0,30.7477,30.7753,30.7132,30.7546,38000.0
2009-11-30 14:45:00,44.56,44.56,44.47,44.52,25700.0,30.7615,30.7615,30.6994,30.7339,25700.0
2009-11-30 14:50:00,44.52,44.53,44.4,44.44,27500.0,30.7339,30.7408,30.651,30.6787,27500.0
2009-11-30 14:55:00,44.45,44.48,44.41,44.41,31400.0,30.6856,30.7063,30.6579,30.6579,31400.0
2009-11-30 15:00:00,44.42,44.53,44.42,44.53,30800.0,30.6649,30.7408,30.6649,30.7408,30800.0
2009-11-30 15:05:00,44.51,44.66,44.5,44.65,21200.0,30.727,30.8305,30.7201,30.8236,21200.0
2009-11-30 15:10:00,44.64,44.7,44.62,44.69,34400.0,30.8167,30.8581,30.8029,30.8512,34400.0
2009-11-30 15:15:00,44.69,44.86,44.69,44.84,31600.0,30.8512,30.9686,30.8512,30.9548,31600.0
2009-11-30 15:20:00,44.84,44.87,44.77,44.8,24700.0,30.9548,30.9755,30.9065,30.9272,24700.0
2009-11-30 15:25:00,44.8,44.81,44.7,44.76,47000.0,30.9272,30.9341,30.8581,30.8996,47000.0
2009-11-30 15:30:00,44.75,44.82,44.73,44.73,29800.0,30.8927,30.941,30.8789,30.8789,29800.0
2009-11-30 15:35:00,44.74,44.87,44.71,44.78,46200.0,30.8858,30.9755,30.8651,30.9134,46200.0
2009-11-30 15:40:00,44.78,44.85,44.72,44.85,75900.0,30.9134,30.9617,30.872,30.9617,75900.0
2009-11-30 15:45:00,44.87,44.9,44.81,44.86,71800.0,30.9755,30.9962,30.9341,30.9686,71800.0
2009-11-30 15:50:00,44.84,44.98,44.8,44.95,68000.0,30.9548,31.0514,30.9272,31.0307,68000.0
2009-11-30 15:55:00,44.94,44.97,44.88,44.89,87400.0,31.0238,31.0445,30.9824,30.9893,87400.0
2009-12-01 09:30:00,45.54,46.28,45.42,46.14,66000.0,31.438,31.9489,31.3552,31.8522,66000.0
2009-12-01 09:35:00,46.17,46.44,46.12,46.44,32100.0,31.8729,32.0593,31.8384,32.0593,32100.0
2009-12-01 09:40:00,46.44,46.59,46.27,46.27,58900.0,32.0593,32.1629,31.942,31.942,58900.0
2009-12-01 09:45:00,46.31,46.45,46.27,46.27,35800.0,31.9696,32.0662,31.942,31.942,35800.0
2009-12-01 09:50:00,46.25,46.32,46.17,46.17,27600.0,31.9282,31.9765,31.8729,31.8729,27600.0
2009-12-01 09:55:00,46.19,46.19,45.9,45.95,79800.0,31.8868,31.8868,31.6866,31.7211,79800.0
2009-12-01 10:00:00,45.94,46.0,45.7,45.95,91700.0,31.7142,31.7556,31.5485,31.7211,91700.0
2009-12-01 10:05:00,45.96,45.96,45.7,45.82,88600.0,31.728,31.728,31.5485,31.6313,88600.0
2009-12-01 10:10:00,45.8,45.87,45.72,45.86,55900.0,31.6175,31.6658,31.5623,31.6589,55900.0
2009-12-01 10:15:00,45.84,45.94,45.79,45.94,30200.0,31.6451,31.7142,31.6106,31.7142,30200.0
2009-12-01 10:20:00,45.94,45.94,45.72,45.72,52700.0,31.7142,31.7142,31.5623,31.5623,52700.0
2009-12-01 10:25:00,45.75,45.86,45.7,45.77,84600.0,31.583,31.6589,31.5485,31.5968,84600.0
2009-12-01 10:30:00,45.76,45.95,45.75,45.83,72800.0,31.5899,31.7211,31.583,31.6382,72800.0
2009-12-01 10:35:00,45.84,46.01,45.83,45.89,46400.0,31.6451,31.7625,31.6382,31.6797,46400.0
2009-12-01 10:40:00,45.89,46.05,45.88,46.05,46600.0,31.6797,31.7901,31.6727,31.7901,46600.0
2009-12-01 10:45:00,46.05,46.24,46.05,46.2,54300.0,31.7901,31.9213,31.7901,31.8937,54300.0
2009-12-01 10:50:00,46.2,46.34,46.19,46.31,36000.0,31.8937,31.9903,31.8868,31.9696,36000.0
2009-12-01 10:55:00,46.31,46.39,46.24,46.35,24200.0,31.9696,32.0248,31.9213,31.9972,24200.0
2009-12-01 11:00:00,46.37,46.44,46.33,46.38,43000.0,32.011,32.0593,31.9834,32.0179,43000.0
2009-12-01 11:05:00,46.36,46.55,46.35,46.5,53400.0,32.0041,32.1353,31.9972,32.1008,53400.0
2009-12-01 11:10:00,46.51,46.62,46.49,46.61,43600.0,32.1077,32.1836,32.0939,32.1767,43600.0
2009-12-01 11:15:00,46.61,46.77,46.59,46.73,56800.0,32.1767,32.2871,32.1629,32.2595,56800.0
2009-12-01 11:20:00,46.73,46.88,46.48,46.81,105800.0,32.2595,32.3631,32.087,32.3148,105800.0
2009-12-01 11:25:00,46.81,46.84,46.72,46.83,24100.0,32.3148,32.3355,32.2526,32.3286,24100.0
2009-12-01 11:30:00,46.83,46.9,46.76,46.9,31600.0,32.3286,32.3769,32.2802,32.3769,31600.0
2009-12-01 11:35:00,46.88,46.98,46.85,46.94,41900.0,32.3631,32.4321,32.3424,32.4045,41900.0
2009-12-01 11:40:00,46.95,46.96,46.83,46.86,19900.0,32.4114,32.4183,32.3286,32.3493,19900.0
2009-12-01 11:45:00,46.86,46.9,46.83,46.85,18200.0,32.3493,32.3769,32.3286,32.3424,18200.0
2009-12-01 11:50:00,46.83,46.9,46.83,46.9,16900.0,32.3286,32.3769,32.3286,32.3769,16900.0
2009-12-01 11:55:00,46.9,46.9,46.84,46.89,16200.0,32.3769,32.3769,32.3355,32.37,16200.0
2009-12-01 12:00:00,46.88,46.94,46.82,46.84,24100.0,32.3631,32.4045,32.3217,32.3355,24100.0
2009-12-01 12:05:00,46.85,46.9,46.84,46.85,15900.0,32.3424,32.3769,32.3355,32.3424,15900.0
2009-12-01 12:10:00,46.87,46.93,46.85,46.92,16700.0,32.3562,32.3976,32.3424,32.3907,16700.0
2009-12-01 12:15:00,46.92,46.94,46.84,46.86,17600.0,32.3907,32.4045,32.3355,32.3493,17600.0
2009-12-01 12:20:00,46.88,46.88,46.78,46.84,24900.0,32.3631,32.3631,32.2941,32.3355,24900.0
2009-12-01 12:25:00,46.82,46.84,46.78,46.82,12100.0,32.3217,32.3355,32.2941,32.3217,12100.0
2009-12-01 12:30:00,46.82,46.89,46.81,46.86,8600.0,32.3217,32.37,32.3148,32.3493,8600.0
2009-12-01 12:35:00,46.87,46.93,46.84,46.85,17300.0,32.3562,32.3976,32.3355,32.3424,17300.0
2009-12-01 12:40:00,46.85,46.9,46.83,46.9,20800.0,32.3424,32.3769,32.3286,32.3769,20800.0
2009-12-01 12:45:00,46.89,46.92,46.83,46.9,18800.0,32.37,32.3907,32.3286,32.3769,18800.0
2009-12-01 12:50:00,46.9,46.93,46.87,46.92,5900.0,32.3769,32.3976,32.3562,32.3907,5900.0
2009-12-01 12:55:00,46.92,46.94,46.9,46.94,7600.0,32.3907,32.4045,32.3769,32.4045,7600.0
2009-12-01 13:00:00,46.93,46.94,46.86,46.89,12500.0,32.3976,32.4045,32.3493,32.37,12500.0
2009-12-01 13:05:00,46.89,46.94,46.89,46.94,7400.0,32.37,32.4045,32.37,32.4045,7400.0
2009-12-01 13:10:00,46.94,47.03,46.94,47.03,33100.0,32.4045,32.4666,32.4045,32.4666,33100.0
2009-12-01 13:15:00,47.04,47.13,47.02,47.1,22500.0,32.4735,32.5357,32.4597,32.515,22500.0
2009-12-01 13:20:00,47.1,47.24,47.1,47.21,21700.0,32.515,32.6116,32.515,32.5909,21700.0
2009-12-01 13:25:00,47.2,47.2,47.1,47.11,21400.0,32.584,32.584,32.515,32.5219,21400.0
2009-12-01 13:30:00,47.11,47.31,47.11,47.23,49200.0,32.5219,32.6599,32.5219,32.6047,49200.0
2009-12-01 13:35:00,47.24,47.32,47.23,47.28,17400.0,32.6116,32.6668,32.6047,32.6392,17400.0
2009-12-01 13:40:00,47.26,47.3,47.24,47.3,14700.0,32.6254,32.653,32.6116,32.653,14700.0
2009-12-01 13:45:00,47.31,47.37,47.29,47.36,21100.0,32.6599,32.7014,32.6461,32.6944,21100.0
2009-12-01 13:50:00,47.34,47.38,47.2,47.21,56800.0,32.6806,32.7083,32.584,32.5909,56800.0
2009-12-01 13:55:00,47.21,47.3,47.2,47.29,29300.0,32.5909,32.653,32.584,32.6461,29300.0
2009-12-01 14:00:00,47.27,47.38,47.27,47.38,16900.0,32.6323,32.7083,32.6323,32.7083,16900.0
2009-12-01 14:05:00,47.38,47.43,47.38,47.4,15400.0,32.7083,32.7428,32.7083,32.7221,15400.0
2009-12-01 14:10:00,47.41,47.41,47.33,47.36,13700.0,32.729,32.729,32.6737,32.6944,13700.0
2009-12-01 14:15:00,47.36,47.39,47.35,47.36,8300.0,32.6944,32.7152,32.6875,32.6944,8300.0
2009-12-01 14:20:00,47.35,47.42,47.31,47.41,28100.0,32.6875,32.7359,32.6599,32.729,28100.0
2009-12-01 14:25:00,47.42,47.48,47.42,47.47,25100.0,32.7359,32.7773,32.7359,32.7704,25100.0
2009-12-01 14:30:00,47.48,47.52,47.44,47.49,40500.0,32.7773,32.8049,32.7497,32.7842,40500.0
2009-12-01 14:35:00,47.5,47.53,47.46,47.53,17400.0,32.7911,32.8118,32.7635,32.8118,17400.0
2009-12-01 14:40:00,47.52,47.57,47.38,47.44,54700.0,32.8049,32.8394,32.7083,32.7497,54700.0
2009-12-01 14:45:00,47.41,47.42,47.34,47.36,23600.0,32.729,32.7359,32.6806,32.6944,23600.0
2009-12-01 14:50:00,47.37,47.37,47.19,47.25,41900.0,32.7014,32.7014,32.5771,32.6185,41900.0
2009-12-01 14:55:00,47.25,47.33,47.22,47.33,18900.0,32.6185,32.6737,32.5978,32.6737,18900.0
2009-12-01 15:00:00,47.33,47.34,47.18,47.2,31100.0,32.6737,32.6806,32.5702,32.584,31100.0
2009-12-01 15:05:00,47.18,47.23,47.15,47.2,55300.0,32.5702,32.6047,32.5495,32.584,55300.0
2009-12-01 15:10:00,47.19,47.28,47.16,47.26,44100.0,32.5771,32.6392,32.5564,32.6254,44100.0
2009-12-01 15:15:00,47.26,47.35,47.26,47.3,34000.0,32.6254,32.6875,32.6254,32.653,34000.0
2009-12-01 15:20:00,47.29,47.3,47.17,47.21,35400.0,32.6461,32.653,32.5633,32.5909,35400.0
2009-12-01 15:25:00,47.21,47.27,47.2,47.26,29800.0,32.5909,32.6323,32.584,32.6254,29800.0
2009-12-01 15:30:00,47.25,47.26,47.08,47.11,37900.0,32.6185,32.6254,32.5012,32.5219,37900.0
2009-12-01 15:35:00,47.1,47.11,46.98,47.05,64300.0,32.515,32.5219,32.4321,32.4804,64300.0
2009-12-01 15:40:00,47.04,47.13,47.03,47.13,81200.0,32.4735,32.5357,32.4666,32.5357,81200.0
2009-12-01 15:45:00,47.12,47.2,47.08,47.18,44200.0,32.5288,32.584,32.5012,32.5702,44200.0
2009-12-01 15:50:00,47.19,47.24,47.11,47.12,73300.0,32.5771,32.6116,32.5219,32.5288,73300.0
2009-12-01 15:55:00,47.11,47.13,47.07,47.13,151400.0,32.5219,32.5357,32.4943,32.5357,151400.0
2009-12-02 09:30:00,46.75,46.87,46.3,46.45,92100.0,32.2733,32.3562,31.9627,32.0662,92100.0
2009-12-02 09:35:00,46.43,46.47,46.1,46.12,97400.0,32.0524,32.08,31.8246,31.8384,97400.0
2009-12-02 09:40:00,46.13,46.2,46.0,46.0,104700.0,31.8453,31.8937,31.7556,31.7556,104700.0
2009-12-02 09:45:00,46.0,46.08,45.85,45.96,63900.0,31.7556,31.8108,31.652,31.728,63900.0
2009-12-02 09:50:00,45.97,46.25,45.89,45.92,92500.0,31.7349,31.9282,31.6797,31.7004,92500.0
2009-12-02 09:55:00,45.91,45.93,45.66,45.75,88500.0,31.6935,31.7073,31.5209,31.583,88500.0
2009-12-02 10:00:00,45.77,45.91,45.67,45.7,130800.0,31.5968,31.6935,31.5278,31.5485,130800.0
2009-12-02 10:05:00,45.7,45.7,45.48,45.57,136400.0,31.5485,31.5485,31.3966,31.4587,136400.0
2009-12-02 10:10:00,45.56,45.78,45.56,45.7,156800.0,31.4518,31.6037,31.4518,31.5485,156800.0
2009-12-02 10:15:00,45.7,45.9,45.61,45.7,130100.0,31.5485,31.6866,31.4864,31.5485,130100.0
2009-12-02 10:20:00,45.7,45.72,45.22,45.25,156100.0,31.5485,31.5623,31.2171,31.2378,156100.0
2009-12-02 10:25:00,45.24,45.37,45.12,45.12,105300.0,31.2309,31.3207,31.1481,31.1481,105300.0
2009-12-02 10:30:00,45.12,45.17,44.92,44.99,113200.0,31.1481,31.1826,31.01,31.0583,113200.0
2009-12-02 10:35:00,44.98,45.25,44.86,44.88,104400.0,31.0514,31.2378,30.9686,30.9824,104400.0
2009-12-02 10:40:00,44.86,44.92,44.71,44.75,72900.0,30.9686,31.01,30.8651,30.8927,72900.0
2009-12-02 10:45:00,44.75,44.84,44.55,44.58,92900.0,30.8927,30.9548,30.7546,30.7753,92900.0
2009-12-02 10:50:00,44.57,44.66,44.41,44.51,120400.0,30.7684,30.8305,30.6579,30.727,120400.0
2009-12-02 10:55:00,44.51,44.78,44.44,44.78,91200.0,30.727,30.9134,30.6787,30.9134,91200.0
2009-12-02 11:00:00,44.77,44.87,44.62,44.78,80200.0,30.9065,30.9755,30.8029,30.9134,80200.0
2009-12-02 11:05:00,44.76,44.87,44.7,44.83,44300.0,30.8996,30.9755,30.8581,30.9479,44300.0
2009-12-02 11:10:00,44.84,44.99,44.84,44.96,60100.0,30.9548,31.0583,30.9548,31.0376,60100.0
2009-12-02 11:15:00,44.95,44.97,44.76,44.8,41100.0,31.0307,31.0445,30.8996,30.9272,41100.0
2009-12-02 11:20:00,44.81,44.95,44.76,44.8,74800.0,30.9341,31.0307,30.8996,30.9272,74800.0
2009-12-02 11:25:00,44.81,44.82,44.7,44.71,40100.0,30.9341,30.941,30.8581,30.8651,40100.0
2009-12-02 11:30:00,44.71,44.74,44.6,44.71,59400.0,30.8651,30.8858,30.7891,30.8651,59400.0
2009-12-02 11:35:00,44.71,44.71,44.43,44.43,90800.0,30.8651,30.8651,30.6718,30.6718,90800.0
2009-12-02 11:40:00,44.43,44.44,44.15,44.23,167900.0,30.6718,30.6787,30.4785,30.5337,167900.0
2009-12-02 11:45:00,44.23,44.35,44.21,44.31,57200.0,30.5337,30.6165,30.5199,30.5889,57200.0
2009-12-02 11:50:00,44.31,44.42,44.26,44.27,39000.0,30.5889,30.6649,30.5544,30.5613,39000.0
2009-12-02 11:55:00,44.27,44.35,44.13,44.2,37800.0,30.5613,30.6165,30.4647,30.513,37800.0
2009-12-02 12:00:00,44.2,44.31,44.2,44.21,30300.0,30.513,30.5889,30.513,30.5199,30300.0
2009-12-02 12:05:00,44.21,44.33,44.1,44.32,71500.0,30.5199,30.6027,30.4439,30.5958,71500.0
2009-12-02 12:10:00,44.34,44.38,44.26,44.27,28800.0,30.6096,30.6372,30.5544,30.5613,28800.0
2009-12-02 12:15:00,44.27,44.27,44.0,44.06,75500.0,30.5613,30.5613,30.3749,30.4163,75500.0
2009-12-02 12:20:00,44.05,44.27,44.04,44.27,111300.0,30.4094,30.5613,30.4025,30.5613,111300.0
2009-12-02 12:25:00,44.27,44.44,44.23,44.42,64800.0,30.5613,30.6787,30.5337,30.6649,64800.0
2009-12-02 12:30:00,44.44,44.54,44.38,44.46,58200.0,30.6787,30.7477,30.6372,30.6925,58200.0
2009-12-02 12:35:00,44.47,44.47,44.26,44.26,60100.0,30.6994,30.6994,30.5544,30.5544,60100.0
2009-12-02 12:40:00,44.26,44.33,44.24,44.31,27300.0,30.5544,30.6027,30.5406,30.5889,27300.0
2009-12-02 12:45:00,44.3,44.59,44.28,44.57,64300.0,30.582,30.7822,30.5682,30.7684,64300.0
2009-12-02 12:50:00,44.57,44.65,44.51,44.65,53800.0,30.7684,30.8236,30.727,30.8236,53800.0
2009-12-02 12:55:00,44.65,44.76,44.65,44.68,88200.0,30.8236,30.8996,30.8236,30.8443,88200.0
2009-12-02 13:00:00,44.68,44.69,44.58,44.66,55700.0,30.8443,30.8512,30.7753,30.8305,55700.0
2009-12-02 13:05:00,44.66,44.66,44.4,44.47,45900.0,30.8305,30.8305,30.651,30.6994,45900.0
2009-12-02 13:10:00,44.49,44.55,44.46,44.49,32700.0,30.7132,30.7546,30.6925,30.7132,32700.0
2009-12-02 13:15:00,44.5,44.53,44.25,44.28,63000.0,30.7201,30.7408,30.5475,30.5682,63000.0
2009-12-02 13:20:00,44.25,44.26,44.0,44.02,143600.0,30.5475,30.5544,30.3749,30.3887,143600.0
2009-12-02 13:25:00,44.03,44.09,43.85,43.87,82100.0,30.3956,30.437,30.2714,30.2852,82100.0
2009-12-02 13:30:00,43.85,43.95,43.78,43.78,117400.0,30.2714,30.3404,30.223,30.223,117400.0
2009-12-02 13:35:00,43.78,43.78,43.31,43.35,184600.0,30.223,30.223,29.8986,29.9262,184600.0
2009-12-02 13:40:00,43.35,43.45,43.22,43.42,175000.0,29.9262,29.9952,29.8364,29.9745,175000.0
2009-12-02 13:45:00,43.42,43.52,43.4,43.49,90200.0,29.9745,30.0435,29.9607,30.0228,90200.0
2009-12-02 13:50:00,43.49,43.61,43.35,43.39,75800.0,30.0228,30.1057,29.9262,29.9538,75800.0
2009-12-02 13:55:00,43.39,43.51,43.31,43.51,61200.0,29.9538,30.0366,29.8986,30.0366,61200.0
2009-12-02 14:00:00,43.49,43.65,43.49,43.61,89400.0,30.0228,30.1333,30.0228,30.1057,89400.0
2009-12-02 14:05:00,43.62,43.82,43.61,43.82,70500.0,30.1126,30.2506,30.1057,30.2506,70500.0
2009-12-02 14:10:00,43.82,43.87,43.68,43.76,139200.0,30.2506,30.2852,30.154,30.2092,139200.0
2009-12-02 14:15:00,43.76,43.87,43.72,43.84,160200.0,30.2092,30.2852,30.1816,30.2645,160200.0
2009-12-02 14:20:00,43.84,43.89,43.82,43.82,70200.0,30.2645,30.299,30.2506,30.2506,70200.0
2009-12-02 14:25:00,43.82,43.92,43.72,43.77,122700.0,30.2506,30.3197,30.1816,30.2161,122700.0
2009-12-02 14:30:00,43.78,43.85,43.75,43.8,37900.0,30.223,30.2714,30.2023,30.2368,37900.0
2009-12-02 14:35:00,43.8,43.83,43.51,43.51,122100.0,30.2368,30.2576,30.0366,30.0366,122100.0
2009-12-02 14:40:00,43.53,43.53,43.11,43.12,176800.0,30.0505,30.0505,29.7605,29.7674,176800.0
2009-12-02 14:45:00,43.12,43.33,43.05,43.27,116700.0,29.7674,29.9124,29.7191,29.871,116700.0
2009-12-02 14:50:00,43.27,43.4,43.26,43.26,56900.0,29.871,29.9607,29.8641,29.8641,56900.0
2009-12-02 14:55:00,43.28,43.48,43.24,43.42,89600.0,29.8779,30.0159,29.8503,29.9745,89600.0
2009-12-02 15:00:00,43.42,43.52,43.35,43.37,112500.0,29.9745,30.0435,29.9262,29.94,112500.0
2009-12-02 15:05:00,43.37,43.39,43.22,43.38,99200.0,29.94,29.9538,29.8364,29.9469,99200.0
2009-12-02 15:10:00,43.38,43.38,43.2,43.2,94600.0,29.9469,29.9469,29.8226,29.8226,94600.0
2009-12-02 15:15:00,43.2,43.32,43.15,43.3,87400.0,29.8226,29.9055,29.7881,29.8917,87400.0
2009-12-02 15:20:00,43.29,43.42,43.22,43.41,101800.0,29.8848,29.9745,29.8364,29.9676,101800.0
2009-12-02 15:25:00,43.42,43.54,43.39,43.4,101400.0,29.9745,30.0574,29.9538,29.9607,101400.0
2009-12-02 15:30:00,43.4,43.53,43.38,43.42,101800.0,29.9607,30.0505,29.9469,29.9745,101800.0
2009-12-02 15:35:00,43.42,43.43,43.32,43.4,91200.0,29.9745,29.9814,29.9055,29.9607,91200.0
2009-12-02 15:40:00,43.39,43.59,43.39,43.59,207800.0,29.9538,30.0919,29.9538,30.0919,207800.0
2009-12-02 15:45:00,43.59,43.59,43.48,43.49,221000.0,30.0919,30.0919,30.0159,30.0228,221000.0
2009-12-02 15:50:00,43.5,43.51,43.35,43.35,235400.0,30.0297,30.0366,29.9262,29.9262,235400.0
2009-12-02 15:55:00,43.35,43.42,43.16,43.33,493600.0,29.9262,29.9745,29.795,29.9124,493600.0
2009-12-03 09:30:00,43.61,43.84,43.44,43.82,89700.0,30.1057,30.2645,29.9883,30.2506,89700.0
2009-12-03 09:35:00,43.8,44.2,43.76,43.99,77300.0,30.2368,30.513,30.2092,30.368,77300.0
2009-12-03 09:40:00,44.0,44.3,43.91,44.05,82200.0,30.3749,30.582,30.3128,30.4094,82200.0
2009-12-03 09:45:00,44.05,44.36,44.03,44.17,54600.0,30.4094,30.6234,30.3956,30.4923,54600.0
2009-12-03 09:50:00,44.18,44.21,43.92,43.96,49700.0,30.4992,30.5199,30.3197,30.3473,49700.0
2009-12-03 09:55:00,43.92,44.15,43.88,44.06,48900.0,30.3197,30.4785,30.2921,30.4163,48900.0
2009-12-03 10:00:00,44.08,44.08,43.81,43.85,83200.0,30.4301,30.4301,30.2437,30.2714,83200.0
2009-12-03 10:05:00,43.85,43.9,43.81,43.83,76600.0,30.2714,30.3059,30.2437,30.2576,76600.0
2009-12-03 10:10:00,43.83,44.03,43.79,44.0,73400.0,30.2576,30.3956,30.2299,30.3749,73400.0
2009-12-03 10:15:00,43.99,44.0,43.66,43.7,84900.0,30.368,30.3749,30.1402,30.1678,84900.0
2009-12-03 10:20:00,43.68,43.81,43.67,43.68,65000.0,30.154,30.2437,30.1471,30.154,65000.0
2009-12-03 10:25:00,43.69,43.94,43.65,43.92,43600.0,30.1609,30.3335,30.1333,30.3197,43600.0
2009-12-03 10:30:00,43.92,43.94,43.88,43.9,52400.0,30.3197,30.3335,30.2921,30.3059,52400.0
2009-12-03 10:35:00,43.93,43.93,43.65,43.67,49200.0,30.3266,30.3266,30.1333,30.1471,49200.0
2009-12-03 10:40:00,43.65,43.67,43.55,43.59,34600.0,30.1333,30.1471,30.0643,30.0919,34600.0
2009-12-03 10:45:00,43.6,43.67,43.56,43.62,65200.0,30.0988,30.1471,30.0712,30.1126,65200.0
2009-12-03 10:50:00,43.61,43.67,43.53,43.65,62400.0,30.1057,30.1471,30.0505,30.1333,62400.0
2009-12-03 10:55:00,43.67,43.86,43.66,43.8,29500.0,30.1471,30.2783,30.1402,30.2368,29500.0
2009-12-03 11:00:00,43.8,43.86,43.78,43.82,25600.0,30.2368,30.2783,30.223,30.2506,25600.0
2009-12-03 11:05:00,43.84,43.9,43.82,43.88,25100.0,30.2645,30.3059,30.2506,30.2921,25100.0
2009-12-03 11:10:00,43.88,43.94,43.84,43.9,37900.0,30.2921,30.3335,30.2645,30.3059,37900.0
2009-12-03 11:15:00,43.9,43.9,43.76,43.87,32900.0,30.3059,30.3059,30.2092,30.2852,32900.0
2009-12-03 11:20:00,43.86,43.89,43.81,43.87,27200.0,30.2783,30.299,30.2437,30.2852,27200.0
2009-12-03 11:25:00,43.89,43.93,43.83,43.84,16200.0,30.299,30.3266,30.2576,30.2645,16200.0
2009-12-03 11:30:00,43.83,43.91,43.78,43.86,23000.0,30.2576,30.3128,30.223,30.2783,23000.0
2009-12-03 11:35:00,43.87,43.87,43.65,43.66,19300.0,30.2852,30.2852,30.1333,30.1402,19300.0
2009-12-03 11:40:00,43.66,43.8,43.58,43.59,78500.0,30.1402,30.2368,30.085,30.0919,78500.0
2009-12-03 11:45:00,43.59,43.6,43.54,43.57,23800.0,30.0919,30.0988,30.0574,30.0781,23800.0
2009-12-03 11:50:00,43.56,43.72,43.52,43.69,23200.0,30.0712,30.1816,30.0435,30.1609,23200.0
2009-12-03 11:55:00,43.69,43.7,43.58,43.62,11800.0,30.1609,30.1678,30.085,30.1126,11800.0
2009-12-03 12:00:00,43.6,43.64,43.54,43.6,23900.0,30.0988,30.1264,30.0574,30.0988,23900.0
2009-12-03 12:05:00,43.64,43.65,43.61,43.62,10300.0,30.1264,30.1333,30.1057,30.1126,10300.0
2009-12-03 12:10:00,43.62,43.65,43.62,43.64,11400.0,30.1126,30.1333,30.1126,30.1264,11400.0
2009-12-03 12:15:00,43.63,43.71,43.61,43.7,31600.0,30.1195,30.1747,30.1057,30.1678,31600.0
2009-12-03 12:20:00,43.69,43.7,43.61,43.65,31500.0,30.1609,30.1678,30.1057,30.1333,31500.0
2009-12-03 12:25:00,43.65,43.69,43.6,43.63,24300.0,30.1333,30.1609,30.0988,30.1195,24300.0
2009-12-03 12:30:00,43.59,43.64,43.58,43.63,12600.0,30.0919,30.1264,30.085,30.1195,12600.0
2009-12-03 12:35:00,43.63,43.65,43.61,43.63,12800.0,30.1195,30.1333,30.1057,30.1195,12800.0
2009-12-03 12:40:00,43.63,43.66,43.61,43.64,18300.0,30.1195,30.1402,30.1057,30.1264,18300.0
2009-12-03 12:45:00,43.64,43.64,43.6,43.63,25200.0,30.1264,30.1264,30.0988,30.1195,25200.0
2009-12-03 12:50:00,43.64,43.64,43.6,43.6,15500.0,30.1264,30.1264,30.0988,30.0988,15500.0
2009-12-03 12:55:00,43.59,43.6,43.57,43.58,12600.0,30.0919,30.0988,30.0781,30.085,12600.0
2009-12-03 13:00:00,43.57,43.6,43.57,43.6,18300.0,30.0781,30.0988,30.0781,30.0988,18300.0
2009-12-03 13:05:00,43.6,43.6,43.52,43.53,26300.0,30.0988,30.0988,30.0435,30.0505,26300.0
2009-12-03 13:10:00,43.55,43.57,43.5,43.51,21500.0,30.0643,30.0781,30.0297,30.0366,21500.0
2009-12-03 13:15:00,43.53,43.6,43.5,43.59,26200.0,30.0505,30.0988,30.0297,30.0919,26200.0
2009-12-03 13:20:00,43.58,43.6,43.53,43.59,8900.0,30.085,30.0988,30.0505,30.0919,8900.0
2009-12-03 13:25:00,43.6,43.62,43.54,43.56,14600.0,30.0988,30.1126,30.0574,30.0712,14600.0
2009-12-03 13:30:00,43.57,43.57,43.51,43.51,23300.0,30.0781,30.0781,30.0366,30.0366,23300.0
2009-12-03 13:35:00,43.52,43.6,43.51,43.6,10500.0,30.0435,30.0988,30.0366,30.0988,10500.0
2009-12-03 13:40:00,43.59,43.59,43.53,43.54,13900.0,30.0919,30.0919,30.0505,30.0574,13900.0
2009-12-03 13:45:00,43.54,43.54,43.5,43.51,38900.0,30.0574,30.0574,30.0297,30.0366,38900.0
2009-12-03 13:50:00,43.51,43.51,43.44,43.44,58500.0,30.0366,30.0366,29.9883,29.9883,58500.0
2009-12-03 13:55:00,43.45,43.5,43.45,43.49,18200.0,29.9952,30.0297,29.9952,30.0228,18200.0
2009-12-03 14:00:00,43.49,43.52,43.48,43.49,40700.0,30.0228,30.0435,30.0159,30.0228,40700.0
2009-12-03 14:05:00,43.49,43.51,43.48,43.51,34700.0,30.0228,30.0366,30.0159,30.0366,34700.0
2009-12-03 14:10:00,43.5,43.57,43.46,43.53,46400.0,30.0297,30.0781,30.0021,30.0505,46400.0
2009-12-03 14:15:00,43.56,43.59,43.49,43.5,36600.0,30.0712,30.0919,30.0228,30.0297,36600.0
2009-12-03 14:20:00,43.5,43.54,43.49,43.5,40400.0,30.0297,30.0574,30.0228,30.0297,40400.0
2009-12-03 14:25:00,43.49,43.57,43.49,43.51,27200.0,30.0228,30.0781,30.0228,30.0366,27200.0
2009-12-03 14:30:00,43.51,43.55,43.5,43.5,29200.0,30.0366,30.0643,30.0297,30.0297,29200.0
2009-12-03 14:35:00,43.5,43.55,43.5,43.54,19300.0,30.0297,30.0643,30.0297,30.0574,19300.0
2009-12-03 14:40:00,43.55,43.63,43.55,43.63,21200.0,30.0643,30.1195,30.0643,30.1195,21200.0
2009-12-03 14:45:00,43.63,43.63,43.6,43.63,14900.0,30.1195,30.1195,30.0988,30.1195,14900.0
2009-12-03 14:50:00,43.62,43.64,43.55,43.61,34600.0,30.1126,30.1264,30.0643,30.1057,34600.0
2009-12-03 14:55:00,43.62,43.62,43.54,43.6,38600.0,30.1126,30.1126,30.0574,30.0988,38600.0
2009-12-03 15:00:00,43.61,43.61,43.5,43.5,42500.0,30.1057,30.1057,30.0297,30.0297,42500.0
2009-12-03 15:05:00,43.5,43.53,43.49,43.49,45000.0,30.0297,30.0505,30.0228,30.0228,45000.0
2009-12-03 15:10:00,43.49,43.5,43.46,43.49,51500.0,30.0228,30.0297,30.0021,30.0228,51500.0
2009-12-03 15:15:00,43.49,43.5,43.44,43.44,53200.0,30.0228,30.0297,29.9883,29.9883,53200.0
2009-12-03 15:20:00,43.44,43.45,43.4,43.41,64200.0,29.9883,29.9952,29.9607,29.9676,64200.0
2009-12-03 15:25:00,43.41,43.44,43.34,43.38,78500.0,29.9676,29.9883,29.9193,29.9469,78500.0
2009-12-03 15:30:00,43.39,43.46,43.33,43.35,62600.0,29.9538,30.0021,29.9124,29.9262,62600.0
2009-12-03 15:35:00,43.34,43.38,43.33,43.34,67300.0,29.9193,29.9469,29.9124,29.9193,67300.0
2009-12-03 15:40:00,43.33,43.34,43.21,43.26,113100.0,29.9124,29.9193,29.8295,29.8641,113100.0
2009-12-03 15:45:00,43.25,43.27,43.16,43.18,84800.0,29.8572,29.871,29.795,29.8088,84800.0
2009-12-03 15:50:00,43.17,43.18,43.05,43.14,90000.0,29.8019,29.8088,29.7191,29.7812,90000.0
2009-12-03 15:55:00,43.14,43.16,42.99,43.05,134300.0,29.7812,29.795,29.6777,29.7191,134300.0
2009-12-04 09:30:00,43.69,44.16,43.57,43.67,70500.0,30.1609,30.4854,30.0781,30.1471,70500.0
2009-12-04 09:35:00,43.71,44.15,43.71,43.79,58400.0,30.1747,30.4785,30.1747,30.2299,58400.0
2009-12-04 09:40:00,43.8,44.29,43.77,43.98,41200.0,30.2368,30.5751,30.2161,30.3611,41200.0
2009-12-04 09:45:00,43.98,44.16,43.98,44.08,31400.0,30.3611,30.4854,30.3611,30.4301,31400.0
2009-12-04 09:50:00,44.06,44.11,44.01,44.03,29100.0,30.4163,30.4508,30.3818,30.3956,29100.0
2009-12-04 09:55:00,44.03,44.09,43.8,43.89,36100.0,30.3956,30.437,30.2368,30.299,36100.0
2009-12-04 10:00:00,43.9,44.03,43.87,43.9,37600.0,30.3059,30.3956,30.2852,30.3059,37600.0
2009-12-04 10:05:00,43.9,44.0,43.78,43.99,40200.0,30.3059,30.3749,30.223,30.368,40200.0
2009-12-04 10:10:00,43.98,44.03,43.88,44.01,24200.0,30.3611,30.3956,30.2921,30.3818,24200.0
2009-12-04 10:15:00,44.01,44.08,43.89,43.95,21700.0,30.3818,30.4301,30.299,30.3404,21700.0
2009-12-04 10:20:00,43.96,44.05,43.84,43.85,25200.0,30.3473,30.4094,30.2645,30.2714,25200.0
2009-12-04 10:25:00,43.84,44.01,43.81,43.88,17700.0,30.2645,30.3818,30.2437,30.2921,17700.0
2009-12-04 10:30:00,43.86,43.87,43.73,43.73,18300.0,30.2783,30.2852,30.1885,30.1885,18300.0
2009-12-04 10:35:00,43.7,43.83,43.7,43.81,17600.0,30.1678,30.2576,30.1678,30.2437,17600.0
2009-12-04 10:40:00,43.82,43.87,43.72,43.85,21100.0,30.2506,30.2852,30.1816,30.2714,21100.0
2009-12-04 10:45:00,43.84,43.9,43.84,43.84,11500.0,30.2645,30.3059,30.2645,30.2645,11500.0
2009-12-04 10:50:00,43.84,43.86,43.68,43.75,15600.0,30.2645,30.2783,30.154,30.2023,15600.0
2009-12-04 10:55:00,43.74,43.74,43.59,43.66,19800.0,30.1954,30.1954,30.0919,30.1402,19800.0
2009-12-04 11:00:00,43.66,43.67,43.46,43.48,36600.0,30.1402,30.1471,30.0021,30.0159,36600.0
2009-12-04 11:05:00,43.47,43.53,43.42,43.53,24400.0,30.009,30.0505,29.9745,30.0505,24400.0
2009-12-04 11:10:00,43.53,43.58,43.51,43.54,9400.0,30.0505,30.085,30.0366,30.0574,9400.0
2009-12-04 11:15:00,43.55,43.55,43.5,43.5,11000.0,30.0643,30.0643,30.0297,30.0297,11000.0
2009-12-04 11:20:00,43.51,43.57,43.48,43.53,18400.0,30.0366,30.0781,30.0159,30.0505,18400.0
2009-12-04 11:25:00,43.52,43.56,43.31,43.31,14800.0,30.0435,30.0712,29.8986,29.8986,14800.0
2009-12-04 11:30:00,43.33,43.33,43.2,43.28,29500.0,29.9124,29.9124,29.8226,29.8779,29500.0
2009-12-04 11:35:00,43.3,43.32,43.07,43.09,28700.0,29.8917,29.9055,29.7329,29.7467,28700.0
2009-12-04 11:40:00,43.08,43.09,42.84,42.86,36000.0,29.7398,29.7467,29.5741,29.5879,36000.0
2009-12-04 11:45:00,42.82,42.89,42.61,42.85,60200.0,29.5603,29.6086,29.4153,29.581,60200.0
2009-12-04 11:50:00,42.87,42.88,42.73,42.87,32900.0,29.5948,29.6017,29.4982,29.5948,32900.0
2009-12-04 11:55:00,42.87,42.92,42.74,42.74,28600.0,29.5948,29.6293,29.5051,29.5051,28600.0
2009-12-04 12:00:00,42.73,42.87,42.71,42.86,41200.0,29.4982,29.5948,29.4844,29.5879,41200.0
2009-12-04 12:05:00,42.87,43.07,42.83,43.07,28600.0,29.5948,29.7329,29.5672,29.7329,28600.0
2009-12-04 12:10:00,43.07,43.15,43.05,43.11,21300.0,29.7329,29.7881,29.7191,29.7605,21300.0
2009-12-04 12:15:00,43.08,43.15,43.08,43.1,30100.0,29.7398,29.7881,29.7398,29.7536,30100.0
2009-12-04 12:20:00,43.11,43.15,43.08,43.13,24000.0,29.7605,29.7881,29.7398,29.7743,24000.0
2009-12-04 12:25:00,43.14,43.24,43.1,43.16,18700.0,29.7812,29.8503,29.7536,29.795,18700.0
2009-12-04 12:30:00,43.16,43.32,43.15,43.23,13000.0,29.795,29.9055,29.7881,29.8433,13000.0
2009-12-04 12:35:00,43.23,43.34,43.21,43.31,17800.0,29.8433,29.9193,29.8295,29.8986,17800.0
2009-12-04 12:40:00,43.29,43.35,43.27,43.35,15200.0,29.8848,29.9262,29.871,29.9262,15200.0
2009-12-04 12:45:00,43.34,43.47,43.34,43.35,19700.0,29.9193,30.009,29.9193,29.9262,19700.0
2009-12-04 12:50:00,43.35,43.53,43.34,43.47,21100.0,29.9262,30.0505,29.9193,30.009,21100.0
2009-12-04 12:55:00,43.46,43.57,43.45,43.55,54400.0,30.0021,30.0781,29.9952,30.0643,54400.0
2009-12-04 13:00:00,43.56,43.7,43.55,43.7,35500.0,30.0712,30.1678,30.0643,30.1678,35500.0
2009-12-04 13:05:00,43.71,43.71,43.59,43.62,18600.0,30.1747,30.1747,30.0919,30.1126,18600.0
2009-12-04 13:10:00,43.62,43.64,43.5,43.56,36300.0,30.1126,30.1264,30.0297,30.0712,36300.0
2009-12-04 13:15:00,43.58,43.72,43.57,43.64,11300.0,30.085,30.1816,30.0781,30.1264,11300.0
2009-12-04 13:20:00,43.63,43.65,43.53,43.55,10700.0,30.1195,30.1333,30.0505,30.0643,10700.0
2009-12-04 13:25:00,43.54,43.6,43.51,43.52,18000.0,30.0574,30.0988,30.0366,30.0435,18000.0
2009-12-04 13:30:00,43.51,43.58,43.44,43.58,26100.0,30.0366,30.085,29.9883,30.085,26100.0
2009-12-04 13:35:00,43.58,43.59,43.45,43.51,32500.0,30.085,30.0919,29.9952,30.0366,32500.0
2009-12-04 13:40:00,43.51,43.63,43.49,43.61,17200.0,30.0366,30.1195,30.0228,30.1057,17200.0
2009-12-04 13:45:00,43.59,43.6,43.49,43.49,7500.0,30.0919,30.0988,30.0228,30.0228,7500.0
2009-12-04 13:50:00,43.47,43.48,43.23,43.32,31100.0,30.009,30.0159,29.8433,29.9055,31100.0
2009-12-04 13:55:00,43.33,43.42,43.21,43.23,16200.0,29.9124,29.9745,29.8295,29.8433,16200.0
2009-12-04 14:00:00,43.22,43.4,43.22,43.4,16800.0,29.8364,29.9607,29.8364,29.9607,16800.0
2009-12-04 14:05:00,43.4,43.42,43.16,43.16,19100.0,29.9607,29.9745,29.795,29.795,19100.0
2009-12-04 14:10:00,43.16,43.32,43.16,43.29,12200.0,29.795,29.9055,29.795,29.8848,12200.0
2009-12-04 14:15:00,43.28,43.29,43.13,43.17,15400.0,29.8779,29.8848,29.7743,29.8019,15400.0
2009-12-04 14:20:00,43.17,43.18,43.09,43.09,14800.0,29.8019,29.8088,29.7467,29.7467,14800.0
2009-12-04 14:25:00,43.09,43.22,43.04,43.19,22400.0,29.7467,29.8364,29.7122,29.8157,22400.0
2009-12-04 14:30:00,43.2,43.43,43.2,43.39,25500.0,29.8226,29.9814,29.8226,29.9538,25500.0
2009-12-04 14:35:00,43.37,43.49,43.34,43.44,17800.0,29.94,30.0228,29.9193,29.9883,17800.0
2009-12-04 14:40:00,43.46,43.46,43.26,43.31,13200.0,30.0021,30.0021,29.8641,29.8986,13200.0
2009-12-04 14:45:00,43.3,43.42,43.3,43.34,30300.0,29.8917,29.9745,29.8917,29.9193,30300.0
2009-12-04 14:50:00,43.33,43.53,43.31,43.51,72200.0,29.9124,30.0505,29.8986,30.0366,72200.0
2009-12-04 14:55:00,43.48,43.62,43.47,43.59,40400.0,30.0159,30.1126,30.009,30.0919,40400.0
2009-12-04 15:00:00,43.6,43.69,43.53,43.6,42100.0,30.0988,30.1609,30.0505,30.0988,42100.0
2009-12-04 15:05:00,43.61,43.7,43.59,43.62,23800.0,30.1057,30.1678,30.0919,30.1126,23800.0
2009-12-04 15:10:00,43.62,43.75,43.62,43.74,21500.0,30.1126,30.2023,30.1126,30.1954,21500.0
2009-12-04 15:15:00,43.75,43.77,43.63,43.69,26600.0,30.2023,30.2161,30.1195,30.1609,26600.0
2009-12-04 15:20:00,43.68,43.83,43.68,43.75,27200.0,30.154,30.2576,30.154,30.2023,27200.0
2009-12-04 15:25:00,43.76,43.88,43.7,43.73,26800.0,30.2092,30.2921,30.1678,30.1885,26800.0
2009-12-04 15:30:00,43.74,43.84,43.7,43.79,26400.0,30.1954,30.2645,30.1678,30.2299,26400.0
2009-12-04 15:35:00,43.78,43.81,43.6,43.64,36800.0,30.223,30.2437,30.0988,30.1264,36800.0
2009-12-04 15:40:00,43.6,43.67,43.53,43.67,32600.0,30.0988,30.1471,30.0505,30.1471,32600.0
2009-12-04 15:45:00,43.67,43.85,43.67,43.78,40700.0,30.1471,30.2714,30.1471,30.223,40700.0
2009-12-04 15:50:00,43.79,43.81,43.67,43.73,45100.0,30.2299,30.2437,30.1471,30.1885,45100.0
2009-12-04 15:55:00,43.74,43.81,43.68,43.73,84200.0,30.1954,30.2437,30.154,30.1885,84200.0
2009-12-07 09:30:00,45.07,45.75,44.96,44.98,214700.0,31.1136,31.583,31.0376,31.0514,214700.0
2009-12-07 09:35:00,44.99,45.12,44.87,44.93,140900.0,31.0583,31.1481,30.9755,31.0169,140900.0
2009-12-07 09:40:00,44.97,45.05,44.77,44.88,72300.0,31.0445,31.0998,30.9065,30.9824,72300.0
2009-12-07 09:45:00,44.88,45.0,44.8,44.85,100200.0,30.9824,31.0652,30.9272,30.9617,100200.0
2009-12-07 09:50:00,44.86,45.08,44.83,44.96,72500.0,30.9686,31.1205,30.9479,31.0376,72500.0
2009-12-07 09:55:00,44.93,45.09,44.87,45.06,68900.0,31.0169,31.1274,30.9755,31.1067,68900.0
2009-12-07 10:00:00,45.07,45.08,44.82,44.85,100300.0,31.1136,31.1205,30.941,30.9617,100300.0
2009-12-07 10:05:00,44.85,44.93,44.81,44.85,54800.0,30.9617,31.0169,30.9341,30.9617,54800.0
2009-12-07 10:10:00,44.87,44.95,44.82,44.9,54000.0,30.9755,31.0307,30.941,30.9962,54000.0
2009-12-07 10:15:00,44.93,45.0,44.88,44.99,43200.0,31.0169,31.0652,30.9824,31.0583,43200.0
2009-12-07 10:20:00,44.98,44.99,44.9,44.97,35500.0,31.0514,31.0583,30.9962,31.0445,35500.0
2009-12-07 10:25:00,44.98,45.05,44.94,45.0,55800.0,31.0514,31.0998,31.0238,31.0652,55800.0
2009-12-07 10:30:00,45.0,45.08,44.87,44.91,50200.0,31.0652,31.1205,30.9755,31.0031,50200.0
2009-12-07 10:35:00,44.89,44.97,44.85,44.88,41500.0,30.9893,31.0445,30.9617,30.9824,41500.0
2009-12-07 10:40:00,44.89,44.95,44.6,44.71,100600.0,30.9893,31.0307,30.7891,30.8651,100600.0
2009-12-07 10:45:00,44.7,44.83,44.7,44.77,46300.0,30.8581,30.9479,30.8581,30.9065,46300.0
2009-12-07 10:50:00,44.8,44.88,44.79,44.8,20900.0,30.9272,30.9824,30.9203,30.9272,20900.0
2009-12-07 10:55:00,44.79,44.87,44.77,44.78,23300.0,30.9203,30.9755,30.9065,30.9134,23300.0
2009-12-07 11:00:00,44.8,44.83,44.75,44.78,22200.0,30.9272,30.9479,30.8927,30.9134,22200.0
2009-12-07 11:05:00,44.76,44.88,44.75,44.85,28900.0,30.8996,30.9824,30.8927,30.9617,28900.0
2009-12-07 11:10:00,44.84,44.9,44.8,44.83,27000.0,30.9548,30.9962,30.9272,30.9479,27000.0
2009-12-07 11:15:00,44.82,44.88,44.81,44.86,12400.0,30.941,30.9824,30.9341,30.9686,12400.0
2009-12-07 11:20:00,44.85,44.88,44.84,44.86,13900.0,30.9617,30.9824,30.9548,30.9686,13900.0
2009-12-07 11:25:00,44.88,44.95,44.84,44.92,18700.0,30.9824,31.0307,30.9548,31.01,18700.0
2009-12-07 11:30:00,44.92,45.13,44.92,45.11,56900.0,31.01,31.155,31.01,31.1412,56900.0
2009-12-07 11:35:00,45.12,45.12,45.03,45.06,15300.0,31.1481,31.1481,31.086,31.1067,15300.0
2009-12-07 11:40:00,45.06,45.06,45.02,45.02,14600.0,31.1067,31.1067,31.0791,31.0791,14600.0
2009-12-07 11:45:00,45.01,45.06,45.0,45.03,20400.0,31.0722,31.1067,31.0652,31.086,20400.0
2009-12-07 11:50:00,45.03,45.06,45.0,45.04,15400.0,31.086,31.1067,31.0652,31.0929,15400.0
2009-12-07 11:55:00,45.04,45.05,44.98,45.04,17200.0,31.0929,31.0998,31.0514,31.0929,17200.0
2009-12-07 12:00:00,45.04,45.04,45.0,45.03,11300.0,31.0929,31.0929,31.0652,31.086,11300.0
2009-12-07 12:05:00,45.02,45.05,45.01,45.04,8400.0,31.0791,31.0998,31.0722,31.0929,8400.0
2009-12-07 12:10:00,45.03,45.04,45.0,45.02,13000.0,31.086,31.0929,31.0652,31.0791,13000.0
2009-12-07 12:15:00,45.03,45.03,45.0,45.01,14800.0,31.086,31.086,31.0652,31.0722,14800.0
2009-12-07 12:20:00,45.0,45.04,45.0,45.02,27200.0,31.0652,31.0929,31.0652,31.0791,27200.0
2009-12-07 12:25:00,45.03,45.03,45.01,45.03,10300.0,31.086,31.086,31.0722,31.086,10300.0
2009-12-07 12:30:00,45.03,45.1,45.01,45.1,21400.0,31.086,31.1343,31.0722,31.1343,21400.0
2009-12-07 12:35:00,45.1,45.24,45.09,45.13,48500.0,31.1343,31.2309,31.1274,31.155,48500.0
2009-12-07 12:40:00,45.13,45.17,45.09,45.12,10100.0,31.155,31.1826,31.1274,31.1481,10100.0
2009-12-07 12:45:00,45.13,45.22,45.13,45.19,29100.0,31.155,31.2171,31.155,31.1964,29100.0
2009-12-07 12:50:00,45.18,45.19,45.14,45.16,9500.0,31.1895,31.1964,31.1619,31.1757,9500.0
2009-12-07 12:55:00,45.16,45.2,45.13,45.18,14900.0,31.1757,31.2033,31.155,31.1895,14900.0
2009-12-07 13:00:00,45.2,45.21,45.17,45.19,20200.0,31.2033,31.2102,31.1826,31.1964,20200.0
2009-12-07 13:05:00,45.19,45.19,45.14,45.15,21200.0,31.1964,31.1964,31.1619,31.1688,21200.0
2009-12-07 13:10:00,45.16,45.17,45.09,45.12,39600.0,31.1757,31.1826,31.1274,31.1481,39600.0
2009-12-07 13:15:00,45.1,45.11,45.05,45.07,20500.0,31.1343,31.1412,31.0998,31.1136,20500.0
2009-12-07 13:20:00,45.07,45.09,45.02,45.06,20900.0,31.1136,31.1274,31.0791,31.1067,20900.0
2009-12-07 13:25:00,45.05,45.08,45.02,45.04,8700.0,31.0998,31.1205,31.0791,31.0929,8700.0
2009-12-07 13:30:00,45.04,45.06,45.0,45.0,13900.0,31.0929,31.1067,31.0652,31.0652,13900.0
2009-12-07 13:35:00,45.0,45.03,44.98,45.0,15600.0,31.0652,31.086,31.0514,31.0652,15600.0
2009-12-07 13:40:00,44.99,45.01,44.97,44.99,14900.0,31.0583,31.0722,31.0445,31.0583,14900.0
2009-12-07 13:45:00,44.99,45.01,44.97,44.98,27200.0,31.0583,31.0722,31.0445,31.0514,27200.0
2009-12-07 13:50:00,44.97,45.02,44.97,44.99,33000.0,31.0445,31.0791,31.0445,31.0583,33000.0
2009-12-07 13:55:00,44.98,45.01,44.95,44.95,30700.0,31.0514,31.0722,31.0307,31.0307,30700.0
2009-12-07 14:00:00,44.96,44.98,44.9,44.98,29200.0,31.0376,31.0514,30.9962,31.0514,29200.0
2009-12-07 14:05:00,44.97,45.02,44.96,44.99,31000.0,31.0445,31.0791,31.0376,31.0583,31000.0
2009-12-07 14:10:00,44.99,45.09,44.98,45.09,24500.0,31.0583,31.1274,31.0514,31.1274,24500.0
2009-12-07 14:15:00,45.08,45.17,45.07,45.1,25200.0,31.1205,31.1826,31.1136,31.1343,25200.0
2009-12-07 14:20:00,45.09,45.12,45.07,45.09,22900.0,31.1274,31.1481,31.1136,31.1274,22900.0
2009-12-07 14:25:00,45.09,45.1,45.03,45.03,17400.0,31.1274,31.1343,31.086,31.086,17400.0
2009-12-07 14:30:00,45.03,45.03,44.9,45.01,29900.0,31.086,31.086,30.9962,31.0722,29900.0
2009-12-07 14:35:00,45.0,45.01,44.88,44.96,26900.0,31.0652,31.0722,30.9824,31.0376,26900.0
2009-12-07 14:40:00,44.95,45.0,44.92,44.97,31000.0,31.0307,31.0652,31.01,31.0445,31000.0
2009-12-07 14:45:00,44.97,44.98,44.92,44.95,47500.0,31.0445,31.0514,31.01,31.0307,47500.0
2009-12-07 14:50:00,44.94,45.01,44.92,44.98,57700.0,31.0238,31.0722,31.01,31.0514,57700.0
2009-12-07 14:55:00,44.97,45.03,44.97,45.0,42200.0,31.0445,31.086,31.0445,31.0652,42200.0
2009-12-07 15:00:00,45.0,45.05,44.97,45.05,81800.0,31.0652,31.0998,31.0445,31.0998,81800.0
2009-12-07 15:05:00,45.04,45.05,44.98,45.05,24600.0,31.0929,31.0998,31.0514,31.0998,24600.0
2009-12-07 15:10:00,45.05,45.1,45.04,45.08,32500.0,31.0998,31.1343,31.0929,31.1205,32500.0
2009-12-07 15:15:00,45.08,45.1,45.02,45.04,32800.0,31.1205,31.1343,31.0791,31.0929,32800.0
2009-12-07 15:20:00,45.04,45.07,45.02,45.02,24100.0,31.0929,31.1136,31.0791,31.0791,24100.0
2009-12-07 15:25:00,45.01,45.03,45.0,45.02,25500.0,31.0722,31.086,31.0652,31.0791,25500.0
2009-12-07 15:30:00,45.03,45.19,45.02,45.15,78200.0,31.086,31.1964,31.0791,31.1688,78200.0
2009-12-07 15:35:00,45.16,45.16,45.04,45.04,29400.0,31.1757,31.1757,31.0929,31.0929,29400.0
2009-12-07 15:40:00,45.05,45.13,45.05,45.13,44900.0,31.0998,31.155,31.0998,31.155,44900.0
2009-12-07 15:45:00,45.13,45.13,45.0,45.03,60800.0,31.155,31.155,31.0652,31.086,60800.0
2009-12-07 15:50:00,45.02,45.05,45.02,45.05,68000.0,31.0791,31.0998,31.0791,31.0998,68000.0
2009-12-07 15:55:00,45.06,45.07,45.03,45.05,104700.0,31.1067,31.1136,31.086,31.0998,104700.0
2009-12-08 09:30:00,44.61,44.61,44.23,44.31,51000.0,30.796,30.796,30.5337,30.5889,51000.0
2009-12-08 09:35:00,44.32,44.56,44.29,44.51,57600.0,30.5958,30.7615,30.5751,30.727,57600.0
2009-12-08 09:40:00,44.49,44.56,44.29,44.35,66000.0,30.7132,30.7615,30.5751,30.6165,66000.0
2009-12-08 09:45:00,44.35,44.43,44.29,44.38,51200.0,30.6165,30.6718,30.5751,30.6372,51200.0
2009-12-08 09:50:00,44.37,44.55,44.36,44.51,46200.0,30.6303,30.7546,30.6234,30.727,46200.0
2009-12-08 09:55:00,44.52,44.68,44.51,44.58,45600.0,30.7339,30.8443,30.727,30.7753,45600.0
2009-12-08 10:00:00,44.6,44.68,44.44,44.46,54000.0,30.7891,30.8443,30.6787,30.6925,54000.0
2009-12-08 10:05:00,44.45,44.56,44.37,44.37,28700.0,30.6856,30.7615,30.6303,30.6303,28700.0
2009-12-08 10:10:00,44.37,44.5,44.36,44.47,37000.0,30.6303,30.7201,30.6234,30.6994,37000.0
2009-12-08 10:15:00,44.47,44.58,44.43,44.57,36100.0,30.6994,30.7753,30.6718,30.7684,36100.0
2009-12-08 10:20:00,44.57,44.69,44.55,44.63,34700.0,30.7684,30.8512,30.7546,30.8098,34700.0
2009-12-08 10:25:00,44.65,44.69,44.55,44.6,25200.0,30.8236,30.8512,30.7546,30.7891,25200.0
2009-12-08 10:30:00,44.59,44.62,44.53,44.55,25900.0,30.7822,30.8029,30.7408,30.7546,25900.0
2009-12-08 10:35:00,44.51,44.56,44.46,44.55,36000.0,30.727,30.7615,30.6925,30.7546,36000.0
2009-12-08 10:40:00,44.54,44.75,44.54,44.75,31700.0,30.7477,30.8927,30.7477,30.8927,31700.0
2009-12-08 10:45:00,44.75,44.77,44.62,44.63,56200.0,30.8927,30.9065,30.8029,30.8098,56200.0
2009-12-08 10:50:00,44.63,44.69,44.58,44.65,27200.0,30.8098,30.8512,30.7753,30.8236,27200.0
2009-12-08 10:55:00,44.66,44.71,44.56,44.6,31000.0,30.8305,30.8651,30.7615,30.7891,31000.0
2009-12-08 11:00:00,44.6,44.69,44.55,44.62,31400.0,30.7891,30.8512,30.7546,30.8029,31400.0
2009-12-08 11:05:00,44.64,44.73,44.63,44.72,32500.0,30.8167,30.8789,30.8098,30.872,32500.0
2009-12-08 11:10:00,44.69,44.8,44.67,44.75,48000.0,30.8512,30.9272,30.8374,30.8927,48000.0
2009-12-08 11:15:00,44.76,44.81,44.74,44.76,38100.0,30.8996,30.9341,30.8858,30.8996,38100.0
2009-12-08 11:20:00,44.75,44.83,44.72,44.8,41900.0,30.8927,30.9479,30.872,30.9272,41900.0
2009-12-08 11:25:00,44.81,44.92,44.79,44.87,31900.0,30.9341,31.01,30.9203,30.9755,31900.0
2009-12-08 11:30:00,44.87,44.89,44.81,44.84,19500.0,30.9755,30.9893,30.9341,30.9548,19500.0
2009-12-08 11:35:00,44.86,44.95,44.83,44.91,22900.0,30.9686,31.0307,30.9479,31.0031,22900.0
2009-12-08 11:40:00,44.91,45.18,44.91,45.1,60800.0,31.0031,31.1895,31.0031,31.1343,60800.0
2009-12-08 11:45:00,45.1,45.19,45.09,45.17,35900.0,31.1343,31.1964,31.1274,31.1826,35900.0
2009-12-08 11:50:00,45.15,45.17,45.07,45.13,59800.0,31.1688,31.1826,31.1136,31.155,59800.0
2009-12-08 11:55:00,45.13,45.17,45.07,45.16,58000.0,31.155,31.1826,31.1136,31.1757,58000.0
2009-12-08 12:00:00,45.14,45.17,45.06,45.12,35100.0,31.1619,31.1826,31.1067,31.1481,35100.0
2009-12-08 12:05:00,45.1,45.13,44.99,45.01,41900.0,31.1343,31.155,31.0583,31.0722,41900.0
2009-12-08 12:10:00,45.01,45.01,44.93,44.97,34900.0,31.0722,31.0722,31.0169,31.0445,34900.0
2009-12-08 12:15:00,44.98,45.01,44.87,44.95,23500.0,31.0514,31.0722,30.9755,31.0307,23500.0
2009-12-08 12:20:00,44.95,45.0,44.92,44.99,56500.0,31.0307,31.0652,31.01,31.0583,56500.0
2009-12-08 12:25:00,44.98,44.99,44.87,44.92,30200.0,31.0514,31.0583,30.9755,31.01,30200.0
2009-12-08 12:30:00,44.92,45.0,44.89,44.99,29200.0,31.01,31.0652,30.9893,31.0583,29200.0
2009-12-08 12:35:00,45.0,45.0,44.91,44.97,14800.0,31.0652,31.0652,31.0031,31.0445,14800.0
2009-12-08 12:40:00,44.95,44.99,44.92,44.98,7900.0,31.0307,31.0583,31.01,31.0514,7900.0
2009-12-08 12:45:00,44.95,45.08,44.95,45.05,40300.0,31.0307,31.1205,31.0307,31.0998,40300.0
2009-12-08 12:50:00,45.04,45.05,44.93,44.93,7900.0,31.0929,31.0998,31.0169,31.0169,7900.0
2009-12-08 12:55:00,44.93,45.06,44.93,45.03,23600.0,31.0169,31.1067,31.0169,31.086,23600.0
2009-12-08 13:00:00,45.03,45.09,45.0,45.0,17100.0,31.086,31.1274,31.0652,31.0652,17100.0
2009-12-08 13:05:00,45.0,45.03,44.93,45.01,19100.0,31.0652,31.086,31.0169,31.0722,19100.0
2009-12-08 13:10:00,45.0,45.0,44.85,44.94,19900.0,31.0652,31.0652,30.9617,31.0238,19900.0
2009-12-08 13:15:00,44.92,44.92,44.84,44.89,9500.0,31.01,31.01,30.9548,30.9893,9500.0
2009-12-08 13:20:00,44.86,44.91,44.79,44.86,34700.0,30.9686,31.0031,30.9203,30.9686,34700.0
2009-12-08 13:25:00,44.88,44.88,44.8,44.81,17700.0,30.9824,30.9824,30.9272,30.9341,17700.0
2009-12-08 13:30:00,44.81,44.88,44.81,44.87,27200.0,30.9341,30.9824,30.9341,30.9755,27200.0
2009-12-08 13:35:00,44.87,44.96,44.87,44.95,13200.0,30.9755,31.0376,30.9755,31.0307,13200.0
2009-12-08 13:40:00,44.95,45.01,44.92,44.92,31600.0,31.0307,31.0722,31.01,31.01,31600.0
2009-12-08 13:45:00,44.92,45.02,44.9,44.97,35700.0,31.01,31.0791,30.9962,31.0445,35700.0
2009-12-08 13:50:00,44.96,44.99,44.92,44.97,19000.0,31.0376,31.0583,31.01,31.0445,19000.0
2009-12-08 13:55:00,44.97,45.0,44.92,44.96,36200.0,31.0445,31.0652,31.01,31.0376,36200.0
2009-12-08 14:00:00,44.96,44.99,44.93,44.95,27900.0,31.0376,31.0583,31.0169,31.0307,27900.0
2009-12-08 14:05:00,44.95,45.03,44.93,44.98,21600.0,31.0307,31.086,31.0169,31.0514,21600.0
2009-12-08 14:10:00,44.98,45.02,44.93,44.98,33100.0,31.0514,31.0791,31.0169,31.0514,33100.0
2009-12-08 14:15:00,45.0,45.0,44.9,44.95,34200.0,31.0652,31.0652,30.9962,31.0307,34200.0
2009-12-08 14:20:00,44.94,44.97,44.91,44.94,36100.0,31.0238,31.0445,31.0031,31.0238,36100.0
2009-12-08 14:25:00,44.93,44.95,44.83,44.86,18700.0,31.0169,31.0307,30.9479,30.9686,18700.0
2009-12-08 14:30:00,44.86,44.91,44.85,44.85,13000.0,30.9686,31.0031,30.9617,30.9617,13000.0
2009-12-08 14:35:00,44.86,44.9,44.83,44.85,27100.0,30.9686,30.9962,30.9479,30.9617,27100.0
2009-12-08 14:40:00,44.86,44.87,44.83,44.85,11200.0,30.9686,30.9755,30.9479,30.9617,11200.0
2009-12-08 14:45:00,44.85,44.89,44.75,44.75,17000.0,30.9617,30.9893,30.8927,30.8927,17000.0
2009-12-08 14:50:00,44.74,44.75,44.57,44.63,26300.0,30.8858,30.8927,30.7684,30.8098,26300.0
2009-12-08 14:55:00,44.63,44.69,44.59,44.67,39200.0,30.8098,30.8512,30.7822,30.8374,39200.0
2009-12-08 15:00:00,44.66,44.74,44.65,44.72,21600.0,30.8305,30.8858,30.8236,30.872,21600.0
2009-12-08 15:05:00,44.71,44.78,44.71,44.76,27500.0,30.8651,30.9134,30.8651,30.8996,27500.0
2009-12-08 15:10:00,44.77,44.82,44.75,44.81,34400.0,30.9065,30.941,30.8927,30.9341,34400.0
2009-12-08 15:15:00,44.82,44.85,44.74,44.78,30200.0,30.941,30.9617,30.8858,30.9134,30200.0
2009-12-08 15:20:00,44.78,44.81,44.76,44.78,23800.0,30.9134,30.9341,30.8996,30.9134,23800.0
2009-12-08 15:25:00,44.79,44.93,44.77,44.89,45900.0,30.9203,31.0169,30.9065,30.9893,45900.0
2009-12-08 15:30:00,44.91,44.95,44.89,44.91,52100.0,31.0031,31.0307,30.9893,31.0031,52100.0
2009-12-08 15:35:00,44.91,44.95,44.9,44.92,62100.0,31.0031,31.0307,30.9962,31.01,62100.0
2009-12-08 15:40:00,44.92,45.01,44.91,45.01,53800.0,31.01,31.0722,31.0031,31.0722,53800.0
2009-12-08 15:45:00,45.01,45.03,45.0,45.01,59400.0,31.0722,31.086,31.0652,31.0722,59400.0
2009-12-08 15:50:00,45.01,45.03,44.98,45.0,133100.0,31.0722,31.086,31.0514,31.0652,133100.0
2009-12-08 15:55:00,45.0,45.02,44.96,45.0,82000.0,31.0652,31.0791,31.0376,31.0652,82000.0
2009-12-09 09:30:00,44.7,44.98,44.68,44.93,70200.0,30.8581,31.0514,30.8443,31.0169,70200.0
2009-12-09 09:35:00,44.97,45.04,44.63,44.73,33000.0,31.0445,31.0929,30.8098,30.8789,33000.0
2009-12-09 09:40:00,44.7,44.72,44.58,44.7,48800.0,30.8581,30.872,30.7753,30.8581,48800.0
2009-12-09 09:45:00,44.67,44.71,44.57,44.58,50800.0,30.8374,30.8651,30.7684,30.7753,50800.0
2009-12-09 09:50:00,44.57,44.81,44.57,44.8,30000.0,30.7684,30.9341,30.7684,30.9272,30000.0
2009-12-09 09:55:00,44.77,44.93,44.76,44.88,36100.0,30.9065,31.0169,30.8996,30.9824,36100.0
2009-12-09 10:00:00,44.9,44.99,44.83,44.83,30100.0,30.9962,31.0583,30.9479,30.9479,30100.0
2009-12-09 10:05:00,44.82,44.83,44.74,44.78,21200.0,30.941,30.9479,30.8858,30.9134,21200.0
2009-12-09 10:10:00,44.78,44.84,44.75,44.78,23900.0,30.9134,30.9548,30.8927,30.9134,23900.0
2009-12-09 10:15:00,44.8,44.81,44.74,44.75,20300.0,30.9272,30.9341,30.8858,30.8927,20300.0
2009-12-09 10:20:00,44.75,44.81,44.74,44.75,33800.0,30.8927,30.9341,30.8858,30.8927,33800.0
2009-12-09 10:25:00,44.75,44.83,44.74,44.82,33300.0,30.8927,30.9479,30.8858,30.941,33300.0
2009-12-09 10:30:00,44.84,44.96,44.72,44.84,43600.0,30.9548,31.0376,30.872,30.9548,43600.0
2009-12-09 10:35:00,44.83,44.89,44.79,44.85,12700.0,30.9479,30.9893,30.9203,30.9617,12700.0
2009-12-09 10:40:00,44.85,45.14,44.85,45.1,15000.0,30.9617,31.1619,30.9617,31.1343,15000.0
2009-12-09 10:45:00,45.1,45.21,45.06,45.14,25400.0,31.1343,31.2102,31.1067,31.1619,25400.0
2009-12-09 10:50:00,45.15,45.26,45.13,45.16,18100.0,31.1688,31.2447,31.155,31.1757,18100.0
2009-12-09 10:55:00,45.18,45.19,44.97,44.97,15200.0,31.1895,31.1964,31.0445,31.0445,15200.0
2009-12-09 11:00:00,45.0,45.05,44.91,44.98,12800.0,31.0652,31.0998,31.0031,31.0514,12800.0
2009-12-09 11:05:00,44.99,45.05,44.95,44.95,10400.0,31.0583,31.0998,31.0307,31.0307,10400.0
2009-12-09 11:10:00,44.96,44.96,44.83,44.87,12800.0,31.0376,31.0376,30.9479,30.9755,12800.0
2009-12-09 11:15:00,44.87,45.04,44.86,44.91,25800.0,30.9755,31.0929,30.9686,31.0031,25800.0
2009-12-09 11:20:00,44.9,44.99,44.87,44.95,14200.0,30.9962,31.0583,30.9755,31.0307,14200.0
2009-12-09 11:25:00,44.95,44.95,44.82,44.83,12400.0,31.0307,31.0307,30.941,30.9479,12400.0
2009-12-09 11:30:00,44.84,44.86,44.79,44.79,17100.0,30.9548,30.9686,30.9203,30.9203,17100.0
2009-12-09 11:35:00,44.79,44.86,44.77,44.83,31500.0,30.9203,30.9686,30.9065,30.9479,31500.0
2009-12-09 11:40:00,44.84,44.88,44.82,44.88,6300.0,30.9548,30.9824,30.941,30.9824,6300.0
2009-12-09 11:45:00,44.85,44.91,44.83,44.9,9900.0,30.9617,31.0031,30.9479,30.9962,9900.0
2009-12-09 11:50:00,44.9,45.02,44.9,45.02,15100.0,30.9962,31.0791,30.9962,31.0791,15100.0
2009-12-09 11:55:00,45.03,45.05,45.02,45.02,11000.0,31.086,31.0998,31.0791,31.0791,11000.0
2009-12-09 12:00:00,45.01,45.03,44.93,44.93,19200.0,31.0722,31.086,31.0169,31.0169,19200.0
2009-12-09 12:05:00,44.92,44.99,44.92,44.97,14900.0,31.01,31.0583,31.01,31.0445,14900.0
2009-12-09 12:10:00,44.96,45.01,44.94,44.97,20600.0,31.0376,31.0722,31.0238,31.0445,20600.0
2009-12-09 12:15:00,44.97,44.97,44.84,44.88,20800.0,31.0445,31.0445,30.9548,30.9824,20800.0
2009-12-09 12:20:00,44.89,44.94,44.86,44.94,21200.0,30.9893,31.0238,30.9686,31.0238,21200.0
2009-12-09 12:25:00,44.94,45.01,44.91,44.95,17700.0,31.0238,31.0722,31.0031,31.0307,17700.0
2009-12-09 12:30:00,44.94,44.98,44.93,44.96,7300.0,31.0238,31.0514,31.0169,31.0376,7300.0
2009-12-09 12:35:00,44.96,44.97,44.92,44.94,29900.0,31.0376,31.0445,31.01,31.0238,29900.0
2009-12-09 12:40:00,44.93,44.98,44.91,44.92,15800.0,31.0169,31.0514,31.0031,31.01,15800.0
2009-12-09 12:45:00,44.93,45.0,44.9,44.92,16000.0,31.0169,31.0652,30.9962,31.01,16000.0
2009-12-09 12:50:00,44.93,44.98,44.91,44.92,15500.0,31.0169,31.0514,31.0031,31.01,15500.0
2009-12-09 12:55:00,44.95,45.02,44.95,44.98,7200.0,31.0307,31.0791,31.0307,31.0514,7200.0
2009-12-09 13:00:00,44.96,44.98,44.84,44.95,41300.0,31.0376,31.0514,30.9548,31.0307,41300.0
2009-12-09 13:05:00,44.94,44.97,44.8,44.88,24400.0,31.0238,31.0445,30.9272,30.9824,24400.0
2009-12-09 13:10:00,44.88,44.93,44.81,44.92,20200.0,30.9824,31.0169,30.9341,31.01,20200.0
2009-12-09 13:15:00,44.92,44.93,44.84,44.86,25700.0,31.01,31.0169,30.9548,30.9686,25700.0
2009-12-09 13:20:00,44.85,44.93,44.84,44.86,36400.0,30.9617,31.0169,30.9548,30.9686,36400.0
2009-12-09 13:25:00,44.86,44.92,44.83,44.86,16300.0,30.9686,31.01,30.9479,30.9686,16300.0
2009-12-09 13:30:00,44.85,44.87,44.83,44.85,25600.0,30.9617,30.9755,30.9479,30.9617,25600.0
2009-12-09 13:35:00,44.86,44.95,44.84,44.91,15700.0,30.9686,31.0307,30.9548,31.0031,15700.0
2009-12-09 13:40:00,44.91,44.91,44.75,44.78,14300.0,31.0031,31.0031,30.8927,30.9134,14300.0
2009-12-09 13:45:00,44.81,44.87,44.81,44.87,16900.0,30.9341,30.9755,30.9341,30.9755,16900.0
2009-12-09 13:50:00,44.86,44.91,44.85,44.91,14600.0,30.9686,31.0031,30.9617,31.0031,14600.0
2009-12-09 13:55:00,44.91,44.93,44.85,44.88,37300.0,31.0031,31.0169,30.9617,30.9824,37300.0
2009-12-09 14:00:00,44.87,44.91,44.83,44.86,74900.0,30.9755,31.0031,30.9479,30.9686,74900.0
2009-12-09 14:05:00,44.87,44.99,44.85,44.98,88500.0,30.9755,31.0583,30.9617,31.0514,88500.0
2009-12-09 14:10:00,44.99,45.02,44.98,45.01,18700.0,31.0583,31.0791,31.0514,31.0722,18700.0
2009-12-09 14:15:00,45.02,45.07,45.0,45.04,17000.0,31.0791,31.1136,31.0652,31.0929,17000.0
2009-12-09 14:20:00,45.05,45.11,45.03,45.04,29400.0,31.0998,31.1412,31.086,31.0929,29400.0
2009-12-09 14:25:00,45.06,45.09,45.0,45.05,22100.0,31.1067,31.1274,31.0652,31.0998,22100.0
2009-12-09 14:30:00,45.05,45.16,45.05,45.13,20600.0,31.0998,31.1757,31.0998,31.155,20600.0
2009-12-09 14:35:00,45.14,45.25,45.13,45.22,41500.0,31.1619,31.2378,31.155,31.2171,41500.0
2009-12-09 14:40:00,45.21,45.33,45.21,45.33,26400.0,31.2102,31.2931,31.2102,31.2931,26400.0
2009-12-09 14:45:00,45.33,45.6,45.33,45.56,153800.0,31.2931,31.4795,31.2931,31.4518,153800.0
2009-12-09 14:50:00,45.55,45.65,45.5,45.58,43400.0,31.4449,31.514,31.4104,31.4656,43400.0
2009-12-09 14:55:00,45.58,45.63,45.51,45.51,32500.0,31.4656,31.5002,31.4173,31.4173,32500.0
2009-12-09 15:00:00,45.52,45.63,45.5,45.58,30900.0,31.4242,31.5002,31.4104,31.4656,30900.0
2009-12-09 15:05:00,45.59,45.7,45.58,45.64,53700.0,31.4725,31.5485,31.4656,31.5071,53700.0
2009-12-09 15:10:00,45.64,45.71,45.63,45.69,45200.0,31.5071,31.5554,31.5002,31.5416,45200.0
2009-12-09 15:15:00,45.69,45.79,45.68,45.79,67200.0,31.5416,31.6106,31.5347,31.6106,67200.0
2009-12-09 15:20:00,45.78,45.9,45.78,45.85,99700.0,31.6037,31.6866,31.6037,31.652,99700.0
2009-12-09 15:25:00,45.85,45.85,45.74,45.74,46500.0,31.652,31.652,31.5761,31.5761,46500.0
2009-12-09 15:30:00,45.74,45.74,45.68,45.69,30700.0,31.5761,31.5761,31.5347,31.5416,30700.0
2009-12-09 15:35:00,45.69,45.72,45.65,45.65,46100.0,31.5416,31.5623,31.514,31.514,46100.0
2009-12-09 15:40:00,45.64,45.72,45.6,45.69,40100.0,31.5071,31.5623,31.4795,31.5416,40100.0
2009-12-09 15:45:00,45.69,45.74,45.64,45.66,38800.0,31.5416,31.5761,31.5071,31.5209,38800.0
2009-12-09 15:50:00,45.65,45.68,45.57,45.67,59800.0,31.514,31.5347,31.4587,31.5278,59800.0
2009-12-09 15:55:00,45.66,45.74,45.64,45.67,75600.0,31.5209,31.5761,31.5071,31.5278,75600.0
2009-12-10 09:30:00,45.81,46.14,45.68,46.05,43700.0,31.6244,31.8522,31.5347,31.7901,43700.0
2009-12-10 09:35:00,46.01,46.14,45.85,46.1,21400.0,31.7625,31.8522,31.652,31.8246,21400.0
2009-12-10 09:40:00,46.1,46.48,46.05,46.45,48800.0,31.8246,32.087,31.7901,32.0662,48800.0
2009-12-10 09:45:00,46.48,46.63,46.39,46.51,56200.0,32.087,32.1905,32.0248,32.1077,56200.0
2009-12-10 09:50:00,46.51,46.51,46.05,46.06,38500.0,32.1077,32.1077,31.7901,31.797,38500.0
2009-12-10 09:55:00,46.06,46.23,46.06,46.12,42700.0,31.797,31.9144,31.797,31.8384,42700.0
2009-12-10 10:00:00,46.12,46.18,46.0,46.13,33500.0,31.8384,31.8798,31.7556,31.8453,33500.0
2009-12-10 10:05:00,46.11,46.21,46.07,46.08,34000.0,31.8315,31.9006,31.8039,31.8108,34000.0
2009-12-10 10:10:00,46.07,46.12,45.98,45.99,31900.0,31.8039,31.8384,31.7418,31.7487,31900.0
2009-12-10 10:15:00,46.01,46.1,45.97,45.97,18500.0,31.7625,31.8246,31.7349,31.7349,18500.0
2009-12-10 10:20:00,45.97,46.15,45.91,46.14,22600.0,31.7349,31.8591,31.6935,31.8522,22600.0
2009-12-10 10:25:00,46.14,46.25,46.08,46.1,31200.0,31.8522,31.9282,31.8108,31.8246,31200.0
2009-12-10 10:30:00,46.09,46.17,46.08,46.11,34200.0,31.8177,31.8729,31.8108,31.8315,34200.0
2009-12-10 10:35:00,46.11,46.17,46.06,46.13,21900.0,31.8315,31.8729,31.797,31.8453,21900.0
2009-12-10 10:40:00,46.12,46.24,46.08,46.17,26000.0,31.8384,31.9213,31.8108,31.8729,26000.0
2009-12-10 10:45:00,46.17,46.25,46.1,46.22,26400.0,31.8729,31.9282,31.8246,31.9075,26400.0
2009-12-10 10:50:00,46.21,46.24,46.12,46.14,13900.0,31.9006,31.9213,31.8384,31.8522,13900.0
2009-12-10 10:55:00,46.15,46.23,46.11,46.22,16900.0,31.8591,31.9144,31.8315,31.9075,16900.0
2009-12-10 11:00:00,46.2,46.2,46.09,46.15,14700.0,31.8937,31.8937,31.8177,31.8591,14700.0
2009-12-10 11:05:00,46.15,46.17,46.09,46.17,19500.0,31.8591,31.8729,31.8177,31.8729,19500.0
2009-12-10 11:10:00,46.15,46.27,46.14,46.19,35700.0,31.8591,31.942,31.8522,31.8868,35700.0
2009-12-10 11:15:00,46.19,46.32,46.19,46.23,16200.0,31.8868,31.9765,31.8868,31.9144,16200.0
2009-12-10 11:20:00,46.23,46.26,46.16,46.24,13600.0,31.9144,31.9351,31.866,31.9213,13600.0
2009-12-10 11:25:00,46.26,46.27,46.15,46.21,11500.0,31.9351,31.942,31.8591,31.9006,11500.0
2009-12-10 11:30:00,46.2,46.26,46.18,46.21,11600.0,31.8937,31.9351,31.8798,31.9006,11600.0
2009-12-10 11:35:00,46.21,46.26,46.17,46.24,23400.0,31.9006,31.9351,31.8729,31.9213,23400.0
2009-12-10 11:40:00,46.24,46.27,46.19,46.21,16500.0,31.9213,31.942,31.8868,31.9006,16500.0
2009-12-10 11:45:00,46.22,46.25,46.2,46.23,31800.0,31.9075,31.9282,31.8937,31.9144,31800.0
2009-12-10 11:50:00,46.24,46.25,46.17,46.2,23400.0,31.9213,31.9282,31.8729,31.8937,23400.0
2009-12-10 11:55:00,46.2,46.25,46.17,46.2,12200.0,31.8937,31.9282,31.8729,31.8937,12200.0
2009-12-10 12:00:00,46.21,46.27,46.21,46.22,12000.0,31.9006,31.942,31.9006,31.9075,12000.0
2009-12-10 12:05:00,46.22,46.29,46.19,46.21,29100.0,31.9075,31.9558,31.8868,31.9006,29100.0
2009-12-10 12:10:00,46.23,46.24,46.18,46.19,16100.0,31.9144,31.9213,31.8798,31.8868,16100.0
2009-12-10 12:15:00,46.19,46.21,46.13,46.2,17900.0,31.8868,31.9006,31.8453,31.8937,17900.0
2009-12-10 12:20:00,46.21,46.21,46.15,46.19,11800.0,31.9006,31.9006,31.8591,31.8868,11800.0
2009-12-10 12:25:00,46.2,46.21,46.14,46.16,19800.0,31.8937,31.9006,31.8522,31.866,19800.0
2009-12-10 12:30:00,46.17,46.26,46.17,46.22,21500.0,31.8729,31.9351,31.8729,31.9075,21500.0
2009-12-10 12:35:00,46.24,46.25,46.14,46.25,13700.0,31.9213,31.9282,31.8522,31.9282,13700.0
2009-12-10 12:40:00,46.26,46.26,46.18,46.24,15300.0,31.9351,31.9351,31.8798,31.9213,15300.0
2009-12-10 12:45:00,46.24,46.3,46.24,46.28,11400.0,31.9213,31.9627,31.9213,31.9489,11400.0
2009-12-10 12:50:00,46.28,46.31,46.26,46.29,7000.0,31.9489,31.9696,31.9351,31.9558,7000.0
2009-12-10 12:55:00,46.3,46.31,46.26,46.28,20300.0,31.9627,31.9696,31.9351,31.9489,20300.0
2009-12-10 13:00:00,46.27,46.3,46.21,46.27,38600.0,31.942,31.9627,31.9006,31.942,38600.0
2009-12-10 13:05:00,46.26,46.27,46.16,46.23,43100.0,31.9351,31.942,31.866,31.9144,43100.0
2009-12-10 13:10:00,46.22,46.24,46.15,46.19,42900.0,31.9075,31.9213,31.8591,31.8868,42900.0
2009-12-10 13:15:00,46.18,46.23,46.16,46.17,19900.0,31.8798,31.9144,31.866,31.8729,19900.0
2009-12-10 13:20:00,46.16,46.17,46.1,46.15,20000.0,31.866,31.8729,31.8246,31.8591,20000.0
2009-12-10 13:25:00,46.15,46.18,46.13,46.15,10400.0,31.8591,31.8798,31.8453,31.8591,10400.0
2009-12-10 13:30:00,46.16,46.2,46.14,46.19,16600.0,31.866,31.8937,31.8522,31.8868,16600.0
2009-12-10 13:35:00,46.19,46.3,46.17,46.28,11300.0,31.8868,31.9627,31.8729,31.9489,11300.0
2009-12-10 13:40:00,46.28,46.31,46.24,46.27,13300.0,31.9489,31.9696,31.9213,31.942,13300.0
2009-12-10 13:45:00,46.29,46.29,46.21,46.27,20700.0,31.9558,31.9558,31.9006,31.942,20700.0
2009-12-10 13:50:00,46.26,46.26,46.2,46.24,32200.0,31.9351,31.9351,31.8937,31.9213,32200.0
2009-12-10 13:55:00,46.23,46.35,46.22,46.34,9500.0,31.9144,31.9972,31.9075,31.9903,9500.0
2009-12-10 14:00:00,46.33,46.33,46.23,46.3,19000.0,31.9834,31.9834,31.9144,31.9627,19000.0
2009-12-10 14:05:00,46.31,46.33,46.25,46.25,14400.0,31.9696,31.9834,31.9282,31.9282,14400.0
2009-12-10 14:10:00,46.25,46.28,46.22,46.27,19900.0,31.9282,31.9489,31.9075,31.942,19900.0
2009-12-10 14:15:00,46.26,46.36,46.26,46.36,10200.0,31.9351,32.0041,31.9351,32.0041,10200.0
2009-12-10 14:20:00,46.37,46.38,46.28,46.31,29700.0,32.011,32.0179,31.9489,31.9696,29700.0
2009-12-10 14:25:00,46.3,46.33,46.27,46.33,28100.0,31.9627,31.9834,31.942,31.9834,28100.0
2009-12-10 14:30:00,46.34,46.35,46.3,46.33,23000.0,31.9903,31.9972,31.9627,31.9834,23000.0
2009-12-10 14:35:00,46.32,46.34,46.29,46.32,23600.0,31.9765,31.9903,31.9558,31.9765,23600.0
2009-12-10 14:40:00,46.31,46.33,46.3,46.31,26600.0,31.9696,31.9834,31.9627,31.9696,26600.0
2009-12-10 14:45:00,46.33,46.36,46.3,46.33,26900.0,31.9834,32.0041,31.9627,31.9834,26900.0
2009-12-10 14:50:00,46.33,46.34,46.3,46.31,29500.0,31.9834,31.9903,31.9627,31.9696,29500.0
2009-12-10 14:55:00,46.31,46.33,46.3,46.31,26200.0,31.9696,31.9834,31.9627,31.9696,26200.0
2009-12-10 15:00:00,46.3,46.37,46.3,46.33,39600.0,31.9627,32.011,31.9627,31.9834,39600.0
2009-12-10 15:05:00,46.34,46.38,46.31,46.31,42800.0,31.9903,32.0179,31.9696,31.9696,42800.0
2009-12-10 15:10:00,46.31,46.37,46.31,46.35,35300.0,31.9696,32.011,31.9696,31.9972,35300.0
2009-12-10 15:15:00,46.35,46.38,46.34,46.34,29300.0,31.9972,32.0179,31.9903,31.9903,29300.0
2009-12-10 15:20:00,46.33,46.33,46.23,46.24,31300.0,31.9834,31.9834,31.9144,31.9213,31300.0
2009-12-10 15:25:00,46.23,46.28,46.23,46.25,87300.0,31.9144,31.9489,31.9144,31.9282,87300.0
2009-12-10 15:30:00,46.25,46.27,46.24,46.25,55000.0,31.9282,31.942,31.9213,31.9282,55000.0
2009-12-10 15:35:00,46.25,46.3,46.24,46.3,52500.0,31.9282,31.9627,31.9213,31.9627,52500.0
2009-12-10 15:40:00,46.29,46.33,46.26,46.3,59100.0,31.9558,31.9834,31.9351,31.9627,59100.0
2009-12-10 15:45:00,46.3,46.33,46.27,46.33,56200.0,31.9627,31.9834,31.942,31.9834,56200.0
2009-12-10 15:50:00,46.32,46.33,46.24,46.27,74600.0,31.9765,31.9834,31.9213,31.942,74600.0
2009-12-10 15:55:00,46.27,46.34,46.26,46.31,97300.0,31.942,31.9903,31.9351,31.9696,97300.0
2009-12-11 09:30:00,46.59,46.74,46.13,46.18,43200.0,32.1629,32.2664,31.8453,31.8798,43200.0
2009-12-11 09:35:00,46.16,46.41,46.05,46.2,18000.0,31.866,32.0386,31.7901,31.8937,18000.0
2009-12-11 09:40:00,46.23,46.34,46.2,46.29,10300.0,31.9144,31.9903,31.8937,31.9558,10300.0
2009-12-11 09:45:00,46.27,46.33,46.11,46.13,16300.0,31.942,31.9834,31.8315,31.8453,16300.0
2009-12-11 09:50:00,46.13,46.16,45.88,46.12,39200.0,31.8453,31.866,31.6727,31.8384,39200.0
2009-12-11 09:55:00,46.13,46.28,46.05,46.13,35500.0,31.8453,31.9489,31.7901,31.8453,35500.0
2009-12-11 10:00:00,46.17,46.22,46.02,46.17,14600.0,31.8729,31.9075,31.7694,31.8729,14600.0
2009-12-11 10:05:00,46.09,46.13,45.94,46.02,23900.0,31.8177,31.8453,31.7142,31.7694,23900.0
2009-12-11 10:10:00,46.05,46.1,45.99,46.07,19700.0,31.7901,31.8246,31.7487,31.8039,19700.0
2009-12-11 10:15:00,46.05,46.05,45.85,45.91,26300.0,31.7901,31.7901,31.652,31.6935,26300.0
2009-12-11 10:20:00,45.93,45.93,45.71,45.75,33200.0,31.7073,31.7073,31.5554,31.583,33200.0
2009-12-11 10:25:00,45.77,45.88,45.72,45.8,23600.0,31.5968,31.6727,31.5623,31.6175,23600.0
2009-12-11 10:30:00,45.83,45.89,45.71,45.84,34000.0,31.6382,31.6797,31.5554,31.6451,34000.0
2009-12-11 10:35:00,45.82,45.88,45.75,45.83,37200.0,31.6313,31.6727,31.583,31.6382,37200.0
2009-12-11 10:40:00,45.83,45.9,45.82,45.84,13100.0,31.6382,31.6866,31.6313,31.6451,13100.0
2009-12-11 10:45:00,45.88,45.88,45.78,45.83,25900.0,31.6727,31.6727,31.6037,31.6382,25900.0
2009-12-11 10:50:00,45.82,45.91,45.78,45.85,22900.0,31.6313,31.6935,31.6037,31.652,22900.0
2009-12-11 10:55:00,45.85,45.97,45.84,45.92,37700.0,31.652,31.7349,31.6451,31.7004,37700.0
2009-12-11 11:00:00,45.9,45.92,45.77,45.77,10900.0,31.6866,31.7004,31.5968,31.5968,10900.0
2009-12-11 11:05:00,45.8,45.8,45.7,45.72,12600.0,31.6175,31.6175,31.5485,31.5623,12600.0
2009-12-11 11:10:00,45.73,45.81,45.71,45.78,6100.0,31.5692,31.6244,31.5554,31.6037,6100.0
2009-12-11 11:15:00,45.77,45.82,45.66,45.66,10400.0,31.5968,31.6313,31.5209,31.5209,10400.0
2009-12-11 11:20:00,45.7,45.7,45.49,45.49,18900.0,31.5485,31.5485,31.4035,31.4035,18900.0
2009-12-11 11:25:00,45.52,45.54,45.4,45.46,20000.0,31.4242,31.438,31.3414,31.3828,20000.0
2009-12-11 11:30:00,45.46,45.56,45.46,45.51,9000.0,31.3828,31.4518,31.3828,31.4173,9000.0
2009-12-11 11:35:00,45.45,45.51,45.43,45.48,9400.0,31.3759,31.4173,31.3621,31.3966,9400.0
2009-12-11 11:40:00,45.48,45.48,45.4,45.45,20800.0,31.3966,31.3966,31.3414,31.3759,20800.0
2009-12-11 11:45:00,45.45,45.45,45.3,45.35,25400.0,31.3759,31.3759,31.2724,31.3069,25400.0
2009-12-11 11:50:00,45.38,45.45,45.32,45.42,13500.0,31.3276,31.3759,31.2862,31.3552,13500.0
2009-12-11 11:55:00,45.43,45.48,45.39,45.46,31200.0,31.3621,31.3966,31.3345,31.3828,31200.0
2009-12-11 12:00:00,45.47,45.49,45.37,45.38,31700.0,31.3897,31.4035,31.3207,31.3276,31700.0
2009-12-11 12:05:00,45.4,45.51,45.39,45.48,20700.0,31.3414,31.4173,31.3345,31.3966,20700.0
2009-12-11 12:10:00,45.5,45.62,45.5,45.55,22200.0,31.4104,31.4933,31.4104,31.4449,22200.0
2009-12-11 12:15:00,45.55,45.59,45.53,45.54,7700.0,31.4449,31.4725,31.4311,31.438,7700.0
2009-12-11 12:20:00,45.55,45.56,45.48,45.49,27700.0,31.4449,31.4518,31.3966,31.4035,27700.0
2009-12-11 12:25:00,45.5,45.52,45.48,45.49,20000.0,31.4104,31.4242,31.3966,31.4035,20000.0
2009-12-11 12:30:00,45.5,45.53,45.46,45.51,21700.0,31.4104,31.4311,31.3828,31.4173,21700.0
2009-12-11 12:35:00,45.52,45.52,45.47,45.5,16700.0,31.4242,31.4242,31.3897,31.4104,16700.0
2009-12-11 12:40:00,45.5,45.52,45.46,45.46,25900.0,31.4104,31.4242,31.3828,31.3828,25900.0
2009-12-11 12:45:00,45.48,45.51,45.42,45.49,23700.0,31.3966,31.4173,31.3552,31.4035,23700.0
2009-12-11 12:50:00,45.5,45.56,45.47,45.56,30000.0,31.4104,31.4518,31.3897,31.4518,30000.0
2009-12-11 12:55:00,45.57,45.66,45.54,45.66,14700.0,31.4587,31.5209,31.438,31.5209,14700.0
2009-12-11 13:00:00,45.65,45.72,45.64,45.7,18800.0,31.514,31.5623,31.5071,31.5485,18800.0
2009-12-11 13:05:00,45.69,45.72,45.6,45.65,43700.0,31.5416,31.5623,31.4795,31.514,43700.0
2009-12-11 13:10:00,45.65,45.67,45.63,45.65,13900.0,31.514,31.5278,31.5002,31.514,13900.0
2009-12-11 13:15:00,45.66,45.9,45.66,45.85,32400.0,31.5209,31.6866,31.5209,31.652,32400.0
2009-12-11 13:20:00,45.85,45.91,45.85,45.9,24800.0,31.652,31.6935,31.652,31.6866,24800.0
2009-12-11 13:25:00,45.88,45.89,45.78,45.83,6400.0,31.6727,31.6797,31.6037,31.6382,6400.0
2009-12-11 13:30:00,45.85,45.89,45.76,45.77,22200.0,31.652,31.6797,31.5899,31.5968,22200.0
2009-12-11 13:35:00,45.77,45.87,45.77,45.86,10000.0,31.5968,31.6658,31.5968,31.6589,10000.0
2009-12-11 13:40:00,45.86,45.86,45.72,45.72,8800.0,31.6589,31.6589,31.5623,31.5623,8800.0
2009-12-11 13:45:00,45.71,45.77,45.69,45.74,8200.0,31.5554,31.5968,31.5416,31.5761,8200.0
2009-12-11 13:50:00,45.72,45.73,45.69,45.7,23500.0,31.5623,31.5692,31.5416,31.5485,23500.0
2009-12-11 13:55:00,45.7,45.72,45.67,45.68,11100.0,31.5485,31.5623,31.5278,31.5347,11100.0
2009-12-11 14:00:00,45.68,45.73,45.66,45.69,28900.0,31.5347,31.5692,31.5209,31.5416,28900.0
2009-12-11 14:05:00,45.71,45.8,45.66,45.78,27300.0,31.5554,31.6175,31.5209,31.6037,27300.0
2009-12-11 14:10:00,45.78,45.82,45.76,45.78,17100.0,31.6037,31.6313,31.5899,31.6037,17100.0
2009-12-11 14:15:00,45.77,45.77,45.69,45.71,21300.0,31.5968,31.5968,31.5416,31.5554,21300.0
2009-12-11 14:20:00,45.71,45.75,45.68,45.69,13300.0,31.5554,31.583,31.5347,31.5416,13300.0
2009-12-11 14:25:00,45.69,45.72,45.67,45.7,21200.0,31.5416,31.5623,31.5278,31.5485,21200.0
2009-12-11 14:30:00,45.7,45.72,45.67,45.67,16100.0,31.5485,31.5623,31.5278,31.5278,16100.0
2009-12-11 14:35:00,45.69,45.7,45.66,45.68,8200.0,31.5416,31.5485,31.5209,31.5347,8200.0
2009-12-11 14:40:00,45.68,45.72,45.67,45.68,16300.0,31.5347,31.5623,31.5278,31.5347,16300.0
2009-12-11 14:45:00,45.68,45.76,45.67,45.72,16000.0,31.5347,31.5899,31.5278,31.5623,16000.0
2009-12-11 14:50:00,45.7,45.75,45.69,45.7,10900.0,31.5485,31.583,31.5416,31.5485,10900.0
2009-12-11 14:55:00,45.7,45.71,45.67,45.68,8100.0,31.5485,31.5554,31.5278,31.5347,8100.0
2009-12-11 15:00:00,45.67,45.73,45.65,45.69,14700.0,31.5278,31.5692,31.514,31.5416,14700.0
2009-12-11 15:05:00,45.7,45.73,45.69,45.69,16500.0,31.5485,31.5692,31.5416,31.5416,16500.0
2009-12-11 15:10:00,45.7,45.72,45.68,45.71,14800.0,31.5485,31.5623,31.5347,31.5554,14800.0
2009-12-11 15:15:00,45.7,45.7,45.65,45.65,14000.0,31.5485,31.5485,31.514,31.514,14000.0
2009-12-11 15:20:00,45.65,45.71,45.63,45.68,18900.0,31.514,31.5554,31.5002,31.5347,18900.0
2009-12-11 15:25:00,45.7,45.71,45.65,45.68,39400.0,31.5485,31.5554,31.514,31.5347,39400.0
2009-12-11 15:30:00,45.68,45.72,45.65,45.7,33000.0,31.5347,31.5623,31.514,31.5485,33000.0
2009-12-11 15:35:00,45.71,45.73,45.66,45.66,25000.0,31.5554,31.5692,31.5209,31.5209,25000.0
2009-12-11 15:40:00,45.66,45.67,45.43,45.45,83600.0,31.5209,31.5278,31.3621,31.3759,83600.0
2009-12-11 15:45:00,45.45,45.54,45.44,45.53,46500.0,31.3759,31.438,31.369,31.4311,46500.0
2009-12-11 15:50:00,45.53,45.61,45.52,45.59,49000.0,31.4311,31.4864,31.4242,31.4725,49000.0
2009-12-11 15:55:00,45.61,45.63,45.54,45.63,56800.0,31.4864,31.5002,31.438,31.5002,56800.0
2009-12-14 09:30:00,46.0,46.28,45.89,46.28,28800.0,31.7556,31.9489,31.6797,31.9489,28800.0
2009-12-14 09:35:00,46.27,46.27,45.7,45.82,19100.0,31.942,31.942,31.5485,31.6313,19100.0
2009-12-14 09:40:00,45.82,45.91,45.75,45.78,24700.0,31.6313,31.6935,31.583,31.6037,24700.0
2009-12-14 09:45:00,45.79,45.87,45.73,45.78,25600.0,31.6106,31.6658,31.5692,31.6037,25600.0
2009-12-14 09:50:00,45.79,45.85,45.75,45.79,22700.0,31.6106,31.652,31.583,31.6106,22700.0
2009-12-14 09:55:00,45.79,45.82,45.71,45.71,15100.0,31.6106,31.6313,31.5554,31.5554,15100.0
2009-12-14 10:00:00,45.71,45.74,45.58,45.61,22300.0,31.5554,31.5761,31.4656,31.4864,22300.0
2009-12-14 10:05:00,45.64,45.73,45.58,45.72,9900.0,31.5071,31.5692,31.4656,31.5623,9900.0
2009-12-14 10:10:00,45.73,45.79,45.71,45.76,27900.0,31.5692,31.6106,31.5554,31.5899,27900.0
2009-12-14 10:15:00,45.73,45.75,45.61,45.63,17700.0,31.5692,31.583,31.4864,31.5002,17700.0
2009-12-14 10:20:00,45.63,45.68,45.58,45.63,20800.0,31.5002,31.5347,31.4656,31.5002,20800.0
2009-12-14 10:25:00,45.63,45.68,45.6,45.62,22800.0,31.5002,31.5347,31.4795,31.4933,22800.0
2009-12-14 10:30:00,45.62,45.69,45.6,45.63,19800.0,31.4933,31.5416,31.4795,31.5002,19800.0
2009-12-14 10:35:00,45.64,45.66,45.56,45.58,17100.0,31.5071,31.5209,31.4518,31.4656,17100.0
2009-12-14 10:40:00,45.58,45.65,45.49,45.5,53100.0,31.4656,31.514,31.4035,31.4104,53100.0
2009-12-14 10:45:00,45.51,45.54,45.45,45.54,32600.0,31.4173,31.438,31.3759,31.438,32600.0
2009-12-14 10:50:00,45.57,45.84,45.55,45.83,28800.0,31.4587,31.6451,31.4449,31.6382,28800.0
2009-12-14 10:55:00,45.83,46.0,45.83,45.98,37300.0,31.6382,31.7556,31.6382,31.7418,37300.0
2009-12-14 11:00:00,45.98,46.06,45.98,46.05,19900.0,31.7418,31.797,31.7418,31.7901,19900.0
2009-12-14 11:05:00,46.05,46.05,46.0,46.04,19200.0,31.7901,31.7901,31.7556,31.7832,19200.0
2009-12-14 11:10:00,46.04,46.11,46.03,46.07,21600.0,31.7832,31.8315,31.7763,31.8039,21600.0
2009-12-14 11:15:00,46.07,46.18,46.06,46.15,16500.0,31.8039,31.8798,31.797,31.8591,16500.0
2009-12-14 11:20:00,46.15,46.25,46.15,46.22,35500.0,31.8591,31.9282,31.8591,31.9075,35500.0
2009-12-14 11:25:00,46.22,46.25,46.18,46.2,17000.0,31.9075,31.9282,31.8798,31.8937,17000.0
2009-12-14 11:30:00,46.23,46.24,46.15,46.22,17500.0,31.9144,31.9213,31.8591,31.9075,17500.0
2009-12-14 11:35:00,46.22,46.28,46.19,46.25,17900.0,31.9075,31.9489,31.8868,31.9282,17900.0
2009-12-14 11:40:00,46.24,46.28,46.2,46.28,30700.0,31.9213,31.9489,31.8937,31.9489,30700.0
2009-12-14 11:45:00,46.3,46.31,46.19,46.23,13500.0,31.9627,31.9696,31.8868,31.9144,13500.0
2009-12-14 11:50:00,46.24,46.26,46.21,46.21,10100.0,31.9213,31.9351,31.9006,31.9006,10100.0
2009-12-14 11:55:00,46.22,46.26,46.19,46.23,7200.0,31.9075,31.9351,31.8868,31.9144,7200.0
2009-12-14 12:00:00,46.23,46.37,46.22,46.37,27500.0,31.9144,32.011,31.9075,32.011,27500.0
2009-12-14 12:05:00,46.35,46.44,46.35,46.44,32100.0,31.9972,32.0593,31.9972,32.0593,32100.0
2009-12-14 12:10:00,46.44,46.54,46.44,46.52,22000.0,32.0593,32.1284,32.0593,32.1146,22000.0
2009-12-14 12:15:00,46.5,46.56,46.5,46.54,23400.0,32.1008,32.1422,32.1008,32.1284,23400.0
2009-12-14 12:20:00,46.53,46.55,46.46,46.49,19200.0,32.1215,32.1353,32.0731,32.0939,19200.0
2009-12-14 12:25:00,46.47,46.47,46.41,46.46,25500.0,32.08,32.08,32.0386,32.0731,25500.0
2009-12-14 12:30:00,46.47,46.47,46.41,46.45,10400.0,32.08,32.08,32.0386,32.0662,10400.0
2009-12-14 12:35:00,46.47,46.56,46.47,46.56,3600.0,32.08,32.1422,32.08,32.1422,3600.0
2009-12-14 12:40:00,46.55,46.63,46.55,46.63,9300.0,32.1353,32.1905,32.1353,32.1905,9300.0
2009-12-14 12:45:00,46.64,46.67,46.58,46.58,10100.0,32.1974,32.2181,32.156,32.156,10100.0
2009-12-14 12:50:00,46.6,46.62,46.53,46.55,23200.0,32.1698,32.1836,32.1215,32.1353,23200.0
2009-12-14 12:55:00,46.56,46.59,46.51,46.58,11400.0,32.1422,32.1629,32.1077,32.156,11400.0
2009-12-14 13:00:00,46.59,46.59,46.52,46.57,19200.0,32.1629,32.1629,32.1146,32.1491,19200.0
2009-12-14 13:05:00,46.58,46.58,46.49,46.51,10500.0,32.156,32.156,32.0939,32.1077,10500.0
2009-12-14 13:10:00,46.53,46.53,46.44,46.46,11500.0,32.1215,32.1215,32.0593,32.0731,11500.0
2009-12-14 13:15:00,46.46,46.46,46.4,46.42,13200.0,32.0731,32.0731,32.0317,32.0455,13200.0
2009-12-14 13:20:00,46.45,46.47,46.38,46.39,12100.0,32.0662,32.08,32.0179,32.0248,12100.0
2009-12-14 13:25:00,46.39,46.43,46.38,46.42,6300.0,32.0248,32.0524,32.0179,32.0455,6300.0
2009-12-14 13:30:00,46.42,46.44,46.37,46.4,21600.0,32.0455,32.0593,32.011,32.0317,21600.0
2009-12-14 13:35:00,46.4,46.42,46.35,46.38,20400.0,32.0317,32.0455,31.9972,32.0179,20400.0
2009-12-14 13:40:00,46.4,46.42,46.26,46.27,19000.0,32.0317,32.0455,31.9351,31.942,19000.0
2009-12-14 13:45:00,46.29,46.38,46.24,46.3,40300.0,31.9558,32.0179,31.9213,31.9627,40300.0
2009-12-14 13:50:00,46.32,46.4,46.31,46.4,12800.0,31.9765,32.0317,31.9696,32.0317,12800.0
2009-12-14 13:55:00,46.4,46.48,46.37,46.45,8100.0,32.0317,32.087,32.011,32.0662,8100.0
2009-12-14 14:00:00,46.48,46.48,46.44,46.47,9200.0,32.087,32.087,32.0593,32.08,9200.0
2009-12-14 14:05:00,46.49,46.51,46.44,46.51,15800.0,32.0939,32.1077,32.0593,32.1077,15800.0
2009-12-14 14:10:00,46.52,46.54,46.48,46.52,10600.0,32.1146,32.1284,32.087,32.1146,10600.0
2009-12-14 14:15:00,46.52,46.54,46.46,46.52,13500.0,32.1146,32.1284,32.0731,32.1146,13500.0
2009-12-14 14:20:00,46.52,46.55,46.51,46.54,6900.0,32.1146,32.1353,32.1077,32.1284,6900.0
2009-12-14 14:25:00,46.55,46.55,46.44,46.47,11900.0,32.1353,32.1353,32.0593,32.08,11900.0
2009-12-14 14:30:00,46.49,46.51,46.46,46.5,4800.0,32.0939,32.1077,32.0731,32.1008,4800.0
2009-12-14 14:35:00,46.51,46.59,46.5,46.54,11600.0,32.1077,32.1629,32.1008,32.1284,11600.0
2009-12-14 14:40:00,46.54,46.61,46.5,46.5,15400.0,32.1284,32.1767,32.1008,32.1008,15400.0
2009-12-14 14:45:00,46.51,46.6,46.51,46.6,9400.0,32.1077,32.1698,32.1077,32.1698,9400.0
2009-12-14 14:50:00,46.6,46.6,46.54,46.58,9500.0,32.1698,32.1698,32.1284,32.156,9500.0
2009-12-14 14:55:00,46.59,46.6,46.51,46.6,20300.0,32.1629,32.1698,32.1077,32.1698,20300.0
2009-12-14 15:00:00,46.6,46.6,46.52,46.58,19600.0,32.1698,32.1698,32.1146,32.156,19600.0
2009-12-14 15:05:00,46.6,46.6,46.53,46.56,18400.0,32.1698,32.1698,32.1215,32.1422,18400.0
2009-12-14 15:10:00,46.57,46.6,46.55,46.58,11500.0,32.1491,32.1698,32.1353,32.156,11500.0
2009-12-14 15:15:00,46.59,46.64,46.58,46.6,24200.0,32.1629,32.1974,32.156,32.1698,24200.0
2009-12-14 15:20:00,46.6,46.65,46.58,46.61,15600.0,32.1698,32.2043,32.156,32.1767,15600.0
2009-12-14 15:25:00,46.61,46.65,46.59,46.65,25500.0,32.1767,32.2043,32.1629,32.2043,25500.0
2009-12-14 15:30:00,46.65,46.67,46.58,46.59,22900.0,32.2043,32.2181,32.156,32.1629,22900.0
2009-12-14 15:35:00,46.59,46.71,46.59,46.7,37500.0,32.1629,32.2457,32.1629,32.2388,37500.0
2009-12-14 15:40:00,46.71,46.71,46.58,46.62,35600.0,32.2457,32.2457,32.156,32.1836,35600.0
2009-12-14 15:45:00,46.62,46.64,46.56,46.59,38600.0,32.1836,32.1974,32.1422,32.1629,38600.0
2009-12-14 15:50:00,46.6,46.61,46.53,46.55,51400.0,32.1698,32.1767,32.1215,32.1353,51400.0
2009-12-14 15:55:00,46.55,46.61,46.51,46.58,84600.0,32.1353,32.1767,32.1077,32.156,84600.0
2009-12-15 09:30:00,46.4,46.4,46.09,46.14,23200.0,32.0317,32.0317,31.8177,31.8522,23200.0
2009-12-15 09:35:00,46.15,46.3,45.98,46.18,25700.0,31.8591,31.9627,31.7418,31.8798,25700.0
2009-12-15 09:40:00,46.14,46.23,45.92,46.23,14300.0,31.8522,31.9144,31.7004,31.9144,14300.0
2009-12-15 09:45:00,46.24,46.25,46.05,46.16,27100.0,31.9213,31.9282,31.7901,31.866,27100.0
2009-12-15 09:50:00,46.17,46.23,46.12,46.23,11700.0,31.8729,31.9144,31.8384,31.9144,11700.0
2009-12-15 09:55:00,46.21,46.22,46.14,46.15,17600.0,31.9006,31.9075,31.8522,31.8591,17600.0
2009-12-15 10:00:00,46.15,46.25,46.14,46.25,11600.0,31.8591,31.9282,31.8522,31.9282,11600.0
2009-12-15 10:05:00,46.24,46.28,46.15,46.26,129600.0,31.9213,31.9489,31.8591,31.9351,129600.0
2009-12-15 10:10:00,46.26,46.35,46.22,46.34,16100.0,31.9351,31.9972,31.9075,31.9903,16100.0
2009-12-15 10:15:00,46.32,46.45,46.32,46.44,8400.0,31.9765,32.0662,31.9765,32.0593,8400.0
2009-12-15 10:20:00,46.43,46.44,46.3,46.37,11000.0,32.0524,32.0593,31.9627,32.011,11000.0
2009-12-15 10:25:00,46.37,46.38,46.28,46.36,14300.0,32.011,32.0179,31.9489,32.0041,14300.0
2009-12-15 10:30:00,46.35,46.42,46.34,46.37,14000.0,31.9972,32.0455,31.9903,32.011,14000.0
2009-12-15 10:35:00,46.39,46.39,46.32,46.38,6300.0,32.0248,32.0248,31.9765,32.0179,6300.0
2009-12-15 10:40:00,46.38,46.46,46.35,46.38,28800.0,32.0179,32.0731,31.9972,32.0179,28800.0
2009-12-15 10:45:00,46.4,46.4,46.32,46.36,10000.0,32.0317,32.0317,31.9765,32.0041,10000.0
2009-12-15 10:50:00,46.37,46.49,46.36,46.38,14400.0,32.011,32.0939,32.0041,32.0179,14400.0
2009-12-15 10:55:00,46.38,46.42,46.36,46.37,5300.0,32.0179,32.0455,32.0041,32.011,5300.0
2009-12-15 11:00:00,46.35,46.39,46.31,46.33,10100.0,31.9972,32.0248,31.9696,31.9834,10100.0
2009-12-15 11:05:00,46.34,46.38,46.3,46.36,16100.0,31.9903,32.0179,31.9627,32.0041,16100.0
2009-12-15 11:10:00,46.36,46.36,46.29,46.31,13100.0,32.0041,32.0041,31.9558,31.9696,13100.0
2009-12-15 11:15:00,46.31,46.33,46.25,46.3,37300.0,31.9696,31.9834,31.9282,31.9627,37300.0
2009-12-15 11:20:00,46.3,46.33,46.28,46.31,14800.0,31.9627,31.9834,31.9489,31.9696,14800.0
2009-12-15 11:25:00,46.3,46.33,46.29,46.3,16800.0,31.9627,31.9834,31.9558,31.9627,16800.0
2009-12-15 11:30:00,46.3,46.35,46.3,46.35,12200.0,31.9627,31.9972,31.9627,31.9972,12200.0
2009-12-15 11:35:00,46.33,46.35,46.3,46.31,11200.0,31.9834,31.9972,31.9627,31.9696,11200.0
2009-12-15 11:40:00,46.31,46.33,46.3,46.3,22500.0,31.9696,31.9834,31.9627,31.9627,22500.0
2009-12-15 11:45:00,46.3,46.32,46.28,46.31,110500.0,31.9627,31.9765,31.9489,31.9696,110500.0
2009-12-15 11:50:00,46.33,46.37,46.31,46.37,12700.0,31.9834,32.011,31.9696,32.011,12700.0
2009-12-15 11:55:00,46.37,46.41,46.34,46.39,19300.0,32.011,32.0386,31.9903,32.0248,19300.0
2009-12-15 12:00:00,46.4,46.42,46.38,46.41,27700.0,32.0317,32.0455,32.0179,32.0386,27700.0
2009-12-15 12:05:00,46.43,46.56,46.41,46.56,22600.0,32.0524,32.1422,32.0386,32.1422,22600.0
2009-12-15 12:10:00,46.56,46.63,46.56,46.59,10300.0,32.1422,32.1905,32.1422,32.1629,10300.0
2009-12-15 12:15:00,46.59,46.59,46.49,46.49,4900.0,32.1629,32.1629,32.0939,32.0939,4900.0
2009-12-15 12:20:00,46.48,46.52,46.45,46.5,5900.0,32.087,32.1146,32.0662,32.1008,5900.0
2009-12-15 12:25:00,46.53,46.55,46.48,46.5,5400.0,32.1215,32.1353,32.087,32.1008,5400.0
2009-12-15 12:30:00,46.5,46.56,46.49,46.53,6100.0,32.1008,32.1422,32.0939,32.1215,6100.0
2009-12-15 12:35:00,46.52,46.56,46.51,46.53,16200.0,32.1146,32.1422,32.1077,32.1215,16200.0
2009-12-15 12:40:00,46.53,46.53,46.44,46.45,13600.0,32.1215,32.1215,32.0593,32.0662,13600.0
2009-12-15 12:45:00,46.44,46.46,46.38,46.43,16500.0,32.0593,32.0731,32.0179,32.0524,16500.0
2009-12-15 12:50:00,46.42,46.46,46.4,46.44,11900.0,32.0455,32.0731,32.0317,32.0593,11900.0
2009-12-15 12:55:00,46.44,46.45,46.38,46.39,15200.0,32.0593,32.0662,32.0179,32.0248,15200.0
2009-12-15 13:00:00,46.39,46.43,46.37,46.4,25500.0,32.0248,32.0524,32.011,32.0317,25500.0
2009-12-15 13:05:00,46.39,46.42,46.37,46.42,3300.0,32.0248,32.0455,32.011,32.0455,3300.0
2009-12-15 13:10:00,46.43,46.43,46.34,46.34,6700.0,32.0524,32.0524,31.9903,31.9903,6700.0
2009-12-15 13:15:00,46.34,46.35,46.28,46.32,39300.0,31.9903,31.9972,31.9489,31.9765,39300.0
2009-12-15 13:20:00,46.33,46.34,46.29,46.32,28100.0,31.9834,31.9903,31.9558,31.9765,28100.0
2009-12-15 13:25:00,46.31,46.34,46.28,46.31,11700.0,31.9696,31.9903,31.9489,31.9696,11700.0
2009-12-15 13:30:00,46.31,46.35,46.28,46.32,21300.0,31.9696,31.9972,31.9489,31.9765,21300.0
2009-12-15 13:35:00,46.33,46.36,46.28,46.29,23200.0,31.9834,32.0041,31.9489,31.9558,23200.0
2009-12-15 13:40:00,46.3,46.35,46.27,46.33,24800.0,31.9627,31.9972,31.942,31.9834,24800.0
2009-12-15 13:45:00,46.32,46.33,46.26,46.3,66800.0,31.9765,31.9834,31.9351,31.9627,66800.0
2009-12-15 13:50:00,46.31,46.33,46.27,46.29,26900.0,31.9696,31.9834,31.942,31.9558,26900.0
2009-12-15 13:55:00,46.29,46.31,46.26,46.27,12600.0,31.9558,31.9696,31.9351,31.942,12600.0
2009-12-15 14:00:00,46.26,46.26,46.21,46.26,16900.0,31.9351,31.9351,31.9006,31.9351,16900.0
2009-12-15 14:05:00,46.25,46.28,46.17,46.19,15300.0,31.9282,31.9489,31.8729,31.8868,15300.0
2009-12-15 14:10:00,46.18,46.18,46.06,46.09,25300.0,31.8798,31.8798,31.797,31.8177,25300.0
2009-12-15 14:15:00,46.08,46.13,46.03,46.09,21700.0,31.8108,31.8453,31.7763,31.8177,21700.0
2009-12-15 14:20:00,46.09,46.21,46.09,46.2,34500.0,31.8177,31.9006,31.8177,31.8937,34500.0
2009-12-15 14:25:00,46.21,46.24,46.17,46.23,16100.0,31.9006,31.9213,31.8729,31.9144,16100.0
2009-12-15 14:30:00,46.23,46.28,46.2,46.2,22500.0,31.9144,31.9489,31.8937,31.8937,22500.0
2009-12-15 14:35:00,46.21,46.26,46.18,46.2,20500.0,31.9006,31.9351,31.8798,31.8937,20500.0
2009-12-15 14:40:00,46.2,46.24,46.2,46.2,5300.0,31.8937,31.9213,31.8937,31.8937,5300.0
2009-12-15 14:45:00,46.21,46.22,46.2,46.2,9700.0,31.9006,31.9075,31.8937,31.8937,9700.0
2009-12-15 14:50:00,46.21,46.26,46.18,46.25,45400.0,31.9006,31.9351,31.8798,31.9282,45400.0
2009-12-15 14:55:00,46.26,46.29,46.25,46.25,21400.0,31.9351,31.9558,31.9282,31.9282,21400.0
2009-12-15 15:00:00,46.26,46.31,46.25,46.31,33500.0,31.9351,31.9696,31.9282,31.9696,33500.0
2009-12-15 15:05:00,46.3,46.34,46.25,46.28,56900.0,31.9627,31.9903,31.9282,31.9489,56900.0
2009-12-15 15:10:00,46.28,46.3,46.25,46.25,20400.0,31.9489,31.9627,31.9282,31.9282,20400.0
2009-12-15 15:15:00,46.25,46.27,46.22,46.23,46500.0,31.9282,31.942,31.9075,31.9144,46500.0
2009-12-15 15:20:00,46.24,46.26,46.13,46.15,54200.0,31.9213,31.9351,31.8453,31.8591,54200.0
2009-12-15 15:25:00,46.15,46.24,46.14,46.14,43300.0,31.8591,31.9213,31.8522,31.8522,43300.0
2009-12-15 15:30:00,46.13,46.13,46.04,46.06,35900.0,31.8453,31.8453,31.7832,31.797,35900.0
2009-12-15 15:35:00,46.06,46.06,45.97,46.04,67200.0,31.797,31.797,31.7349,31.7832,67200.0
2009-12-15 15:40:00,46.07,46.08,45.98,46.0,103700.0,31.8039,31.8108,31.7418,31.7556,103700.0
2009-12-15 15:45:00,46.0,46.12,45.99,46.11,112900.0,31.7556,31.8384,31.7487,31.8315,112900.0
2009-12-15 15:50:00,46.1,46.19,46.1,46.18,61400.0,31.8246,31.8868,31.8246,31.8798,61400.0
2009-12-15 15:55:00,46.18,46.19,46.1,46.13,85400.0,31.8798,31.8868,31.8246,31.8453,85400.0
2009-12-16 09:30:00,46.26,46.62,46.12,46.58,18000.0,31.9351,32.1836,31.8384,32.156,18000.0
2009-12-16 09:35:00,46.6,46.6,46.38,46.47,8700.0,32.1698,32.1698,32.0179,32.08,8700.0
2009-12-16 09:40:00,46.47,46.72,46.3,46.67,50700.0,32.08,32.2526,31.9627,32.2181,50700.0
2009-12-16 09:45:00,46.65,46.69,46.5,46.51,21500.0,32.2043,32.2319,32.1008,32.1077,21500.0
2009-12-16 09:50:00,46.53,46.58,46.46,46.51,18300.0,32.1215,32.156,32.0731,32.1077,18300.0
2009-12-16 09:55:00,46.47,46.52,46.44,46.51,14100.0,32.08,32.1146,32.0593,32.1077,14100.0
2009-12-16 10:00:00,46.51,46.56,46.47,46.53,26200.0,32.1077,32.1422,32.08,32.1215,26200.0
2009-12-16 10:05:00,46.53,46.62,46.52,46.52,21300.0,32.1215,32.1836,32.1146,32.1146,21300.0
2009-12-16 10:10:00,46.53,46.6,46.49,46.52,27800.0,32.1215,32.1698,32.0939,32.1146,27800.0
2009-12-16 10:15:00,46.52,46.57,46.51,46.55,39000.0,32.1146,32.1491,32.1077,32.1353,39000.0
2009-12-16 10:20:00,46.57,46.57,46.48,46.48,41200.0,32.1491,32.1491,32.087,32.087,41200.0
2009-12-16 10:25:00,46.48,46.52,46.45,46.49,50500.0,32.087,32.1146,32.0662,32.0939,50500.0
2009-12-16 10:30:00,46.51,46.73,46.5,46.72,40200.0,32.1077,32.2595,32.1008,32.2526,40200.0
2009-12-16 10:35:00,46.73,46.83,46.73,46.81,24700.0,32.2595,32.3286,32.2595,32.3148,24700.0
2009-12-16 10:40:00,46.78,46.84,46.75,46.83,17000.0,32.2941,32.3355,32.2733,32.3286,17000.0
2009-12-16 10:45:00,46.83,46.84,46.81,46.83,9900.0,32.3286,32.3355,32.3148,32.3286,9900.0
2009-12-16 10:50:00,46.83,46.88,46.82,46.86,14400.0,32.3286,32.3631,32.3217,32.3493,14400.0
2009-12-16 10:55:00,46.88,46.91,46.85,46.87,14600.0,32.3631,32.3838,32.3424,32.3562,14600.0
2009-12-16 11:00:00,46.88,46.88,46.81,46.85,10000.0,32.3631,32.3631,32.3148,32.3424,10000.0
2009-12-16 11:05:00,46.84,46.87,46.84,46.85,9200.0,32.3355,32.3562,32.3355,32.3424,9200.0
2009-12-16 11:10:00,46.85,46.91,46.85,46.9,11000.0,32.3424,32.3838,32.3424,32.3769,11000.0
2009-12-16 11:15:00,46.91,47.0,46.9,46.99,25600.0,32.3838,32.4459,32.3769,32.439,25600.0
2009-12-16 11:20:00,46.99,47.07,46.99,47.05,26700.0,32.439,32.4943,32.439,32.4804,26700.0
2009-12-16 11:25:00,47.06,47.06,47.01,47.02,22500.0,32.4873,32.4873,32.4528,32.4597,22500.0
2009-12-16 11:30:00,47.03,47.1,47.02,47.08,15000.0,32.4666,32.515,32.4597,32.5012,15000.0
2009-12-16 11:35:00,47.08,47.09,47.02,47.07,9100.0,32.5012,32.5081,32.4597,32.4943,9100.0
2009-12-16 11:40:00,47.07,47.07,47.02,47.04,51100.0,32.4943,32.4943,32.4597,32.4735,51100.0
2009-12-16 11:45:00,47.03,47.03,46.96,46.97,42200.0,32.4666,32.4666,32.4183,32.4252,42200.0
2009-12-16 11:50:00,46.98,47.0,46.96,47.0,14300.0,32.4321,32.4459,32.4183,32.4459,14300.0
2009-12-16 11:55:00,46.99,47.0,46.98,46.98,28400.0,32.439,32.4459,32.4321,32.4321,28400.0
2009-12-16 12:00:00,46.98,47.0,46.98,47.0,33400.0,32.4321,32.4459,32.4321,32.4459,33400.0
2009-12-16 12:05:00,47.0,47.0,46.91,46.92,19800.0,32.4459,32.4459,32.3838,32.3907,19800.0
2009-12-16 12:10:00,46.92,46.92,46.9,46.9,3000.0,32.3907,32.3907,32.3769,32.3769,3000.0
2009-12-16 12:15:00,46.89,46.89,46.84,46.86,5800.0,32.37,32.37,32.3355,32.3493,5800.0
2009-12-16 12:20:00,46.85,46.89,46.83,46.83,12800.0,32.3424,32.37,32.3286,32.3286,12800.0
2009-12-16 12:25:00,46.83,46.9,46.8,46.9,8200.0,32.3286,32.3769,32.3079,32.3769,8200.0
2009-12-16 12:30:00,46.9,46.9,46.84,46.84,17100.0,32.3769,32.3769,32.3355,32.3355,17100.0
2009-12-16 12:35:00,46.84,46.87,46.84,46.87,5700.0,32.3355,32.3562,32.3355,32.3562,5700.0
2009-12-16 12:40:00,46.86,46.87,46.81,46.81,3300.0,32.3493,32.3562,32.3148,32.3148,3300.0
2009-12-16 12:45:00,46.82,46.85,46.8,46.82,5400.0,32.3217,32.3424,32.3079,32.3217,5400.0
2009-12-16 12:50:00,46.82,46.84,46.77,46.79,6700.0,32.3217,32.3355,32.2871,32.301,6700.0
2009-12-16 12:55:00,46.79,46.8,46.78,46.78,7100.0,32.301,32.3079,32.2941,32.2941,7100.0
2009-12-16 13:00:00,46.8,46.82,46.78,46.8,15700.0,32.3079,32.3217,32.2941,32.3079,15700.0
2009-12-16 13:05:00,46.8,46.85,46.79,46.85,3000.0,32.3079,32.3424,32.301,32.3424,3000.0
2009-12-16 13:10:00,46.85,46.9,46.85,46.9,5200.0,32.3424,32.3769,32.3424,32.3769,5200.0
2009-12-16 13:15:00,46.9,46.93,46.9,46.93,14100.0,32.3769,32.3976,32.3769,32.3976,14100.0
2009-12-16 13:20:00,46.92,46.93,46.92,46.92,3100.0,32.3907,32.3976,32.3907,32.3907,3100.0
2009-12-16 13:25:00,46.93,46.95,46.93,46.94,6700.0,32.3976,32.4114,32.3976,32.4045,6700.0
2009-12-16 13:30:00,46.94,46.95,46.92,46.93,7000.0,32.4045,32.4114,32.3907,32.3976,7000.0
2009-12-16 13:35:00,46.93,46.93,46.88,46.88,7700.0,32.3976,32.3976,32.3631,32.3631,7700.0
2009-12-16 13:40:00,46.87,46.88,46.79,46.8,8100.0,32.3562,32.3631,32.301,32.3079,8100.0
2009-12-16 13:45:00,46.8,46.85,46.79,46.84,6400.0,32.3079,32.3424,32.301,32.3355,6400.0
2009-12-16 13:50:00,46.84,46.85,46.82,46.85,4900.0,32.3355,32.3424,32.3217,32.3424,4900.0
2009-12-16 13:55:00,46.84,46.85,46.8,46.82,5500.0,32.3355,32.3424,32.3079,32.3217,5500.0
2009-12-16 14:00:00,46.82,46.85,46.8,46.85,5100.0,32.3217,32.3424,32.3079,32.3424,5100.0
2009-12-16 14:05:00,46.84,46.89,46.78,46.81,9600.0,32.3355,32.37,32.2941,32.3148,9600.0
2009-12-16 14:10:00,46.81,46.92,46.81,46.92,8600.0,32.3148,32.3907,32.3148,32.3907,8600.0
2009-12-16 14:15:00,46.92,46.98,46.85,46.98,17500.0,32.3907,32.4321,32.3424,32.4321,17500.0
2009-12-16 14:20:00,46.98,47.0,46.72,46.83,19000.0,32.4321,32.4459,32.2526,32.3286,19000.0
2009-12-16 14:25:00,46.82,46.91,46.8,46.88,10000.0,32.3217,32.3838,32.3079,32.3631,10000.0
2009-12-16 14:30:00,46.89,46.9,46.78,46.78,12600.0,32.37,32.3769,32.2941,32.2941,12600.0
2009-12-16 14:35:00,46.78,46.83,46.73,46.83,24700.0,32.2941,32.3286,32.2595,32.3286,24700.0
2009-12-16 14:40:00,46.84,46.86,46.77,46.81,14500.0,32.3355,32.3493,32.2871,32.3148,14500.0
2009-12-16 14:45:00,46.81,46.81,46.68,46.68,11400.0,32.3148,32.3148,32.225,32.225,11400.0
2009-12-16 14:50:00,46.68,46.68,46.55,46.67,26000.0,32.225,32.225,32.1353,32.2181,26000.0
2009-12-16 14:55:00,46.67,46.76,46.64,46.72,29300.0,32.2181,32.2802,32.1974,32.2526,29300.0
2009-12-16 15:00:00,46.71,46.78,46.65,46.75,33800.0,32.2457,32.2941,32.2043,32.2733,33800.0
2009-12-16 15:05:00,46.74,46.83,46.72,46.79,21100.0,32.2664,32.3286,32.2526,32.301,21100.0
2009-12-16 15:10:00,46.8,46.83,46.77,46.77,20800.0,32.3079,32.3286,32.2871,32.2871,20800.0
2009-12-16 15:15:00,46.78,46.9,46.78,46.88,37700.0,32.2941,32.3769,32.2941,32.3631,37700.0
2009-12-16 15:20:00,46.88,46.92,46.8,46.82,28900.0,32.3631,32.3907,32.3079,32.3217,28900.0
2009-12-16 15:25:00,46.8,46.82,46.7,46.7,31400.0,32.3079,32.3217,32.2388,32.2388,31400.0
2009-12-16 15:30:00,46.71,46.86,46.7,46.82,55000.0,32.2457,32.3493,32.2388,32.3217,55000.0
2009-12-16 15:35:00,46.83,46.9,46.73,46.88,44700.0,32.3286,32.3769,32.2595,32.3631,44700.0
2009-12-16 15:40:00,46.88,46.88,46.77,46.77,36900.0,32.3631,32.3631,32.2871,32.2871,36900.0
2009-12-16 15:45:00,46.77,46.8,46.73,46.8,47400.0,32.2871,32.3079,32.2595,32.3079,47400.0
2009-12-16 15:50:00,46.8,46.82,46.74,46.8,51400.0,32.3079,32.3217,32.2664,32.3079,51400.0
2009-12-16 15:55:00,46.79,46.87,46.79,46.84,72700.0,32.301,32.3562,32.301,32.3355,72700.0
2009-12-17 09:30:00,46.22,46.26,46.07,46.22,33500.0,31.9075,31.9351,31.8039,31.9075,33500.0
2009-12-17 09:35:00,46.22,46.52,46.22,46.43,14200.0,31.9075,32.1146,31.9075,32.0524,14200.0
2009-12-17 09:40:00,46.42,46.48,46.35,46.43,12700.0,32.0455,32.087,31.9972,32.0524,12700.0
2009-12-17 09:45:00,46.44,46.44,46.39,46.4,15600.0,32.0593,32.0593,32.0248,32.0317,15600.0
2009-12-17 09:50:00,46.39,46.4,46.23,46.23,14900.0,32.0248,32.0317,31.9144,31.9144,14900.0
2009-12-17 09:55:00,46.23,46.24,46.01,46.01,26700.0,31.9144,31.9213,31.7625,31.7625,26700.0
2009-12-17 10:00:00,46.04,46.24,46.03,46.15,23300.0,31.7832,31.9213,31.7763,31.8591,23300.0
2009-12-17 10:05:00,46.14,46.23,46.13,46.23,16200.0,31.8522,31.9144,31.8453,31.9144,16200.0
2009-12-17 10:10:00,46.25,46.35,46.23,46.25,11200.0,31.9282,31.9972,31.9144,31.9282,11200.0
2009-12-17 10:15:00,46.24,46.25,46.21,46.25,10000.0,31.9213,31.9282,31.9006,31.9282,10000.0
2009-12-17 10:20:00,46.26,46.38,46.26,46.3,10300.0,31.9351,32.0179,31.9351,31.9627,10300.0
2009-12-17 10:25:00,46.3,46.31,46.18,46.21,10400.0,31.9627,31.9696,31.8798,31.9006,10400.0
2009-12-17 10:30:00,46.22,46.24,46.18,46.23,9800.0,31.9075,31.9213,31.8798,31.9144,9800.0
2009-12-17 10:35:00,46.25,46.3,46.2,46.3,12700.0,31.9282,31.9627,31.8937,31.9627,12700.0
2009-12-17 10:40:00,46.3,46.3,46.25,46.27,6900.0,31.9627,31.9627,31.9282,31.942,6900.0
2009-12-17 10:45:00,46.25,46.41,46.24,46.41,5600.0,31.9282,32.0386,31.9213,32.0386,5600.0
2009-12-17 10:50:00,46.39,46.48,46.39,46.42,4400.0,32.0248,32.087,32.0248,32.0455,4400.0
2009-12-17 10:55:00,46.44,46.71,46.43,46.7,21100.0,32.0593,32.2457,32.0524,32.2388,21100.0
2009-12-17 11:00:00,46.7,46.75,46.47,46.47,13600.0,32.2388,32.2733,32.08,32.08,13600.0
2009-12-17 11:05:00,46.47,46.5,46.44,46.44,8200.0,32.08,32.1008,32.0593,32.0593,8200.0
2009-12-17 11:10:00,46.41,46.44,46.4,46.41,8700.0,32.0386,32.0593,32.0317,32.0386,8700.0
2009-12-17 11:15:00,46.43,46.56,46.42,46.55,15300.0,32.0524,32.1422,32.0455,32.1353,15300.0
2009-12-17 11:20:00,46.51,46.58,46.51,46.58,8200.0,32.1077,32.156,32.1077,32.156,8200.0
2009-12-17 11:25:00,46.57,46.58,46.51,46.54,19900.0,32.1491,32.156,32.1077,32.1284,19900.0
2009-12-17 11:30:00,46.54,46.55,46.49,46.55,16500.0,32.1284,32.1353,32.0939,32.1353,16500.0
2009-12-17 11:35:00,46.53,46.54,46.49,46.53,1900.0,32.1215,32.1284,32.0939,32.1215,1900.0
2009-12-17 11:40:00,46.49,46.5,46.42,46.45,7100.0,32.0939,32.1008,32.0455,32.0662,7100.0
2009-12-17 11:45:00,46.46,46.46,46.39,46.44,32900.0,32.0731,32.0731,32.0248,32.0593,32900.0
2009-12-17 11:50:00,46.42,46.43,46.38,46.42,8800.0,32.0455,32.0524,32.0179,32.0455,8800.0
2009-12-17 11:55:00,46.42,46.56,46.4,46.55,12900.0,32.0455,32.1422,32.0317,32.1353,12900.0
2009-12-17 12:00:00,46.55,46.56,46.52,46.52,8400.0,32.1353,32.1422,32.1146,32.1146,8400.0
2009-12-17 12:05:00,46.52,46.54,46.4,46.48,10400.0,32.1146,32.1284,32.0317,32.087,10400.0
2009-12-17 12:10:00,46.46,46.5,46.46,46.47,5600.0,32.0731,32.1008,32.0731,32.08,5600.0
2009-12-17 12:15:00,46.5,46.5,46.43,46.46,13200.0,32.1008,32.1008,32.0524,32.0731,13200.0
2009-12-17 12:20:00,46.45,46.46,46.37,46.37,8600.0,32.0662,32.0731,32.011,32.011,8600.0
2009-12-17 12:25:00,46.37,46.44,46.37,46.4,4500.0,32.011,32.0593,32.011,32.0317,4500.0
2009-12-17 12:30:00,46.4,46.42,46.33,46.33,6400.0,32.0317,32.0455,31.9834,31.9834,6400.0
2009-12-17 12:35:00,46.33,46.34,46.29,46.33,14700.0,31.9834,31.9903,31.9558,31.9834,14700.0
2009-12-17 12:40:00,46.33,46.33,46.24,46.24,6900.0,31.9834,31.9834,31.9213,31.9213,6900.0
2009-12-17 12:45:00,46.23,46.24,46.18,46.19,7400.0,31.9144,31.9213,31.8798,31.8868,7400.0
2009-12-17 12:50:00,46.2,46.23,46.17,46.23,6800.0,31.8937,31.9144,31.8729,31.9144,6800.0
2009-12-17 12:55:00,46.23,46.28,46.21,46.26,5500.0,31.9144,31.9489,31.9006,31.9351,5500.0
2009-12-17 13:00:00,46.26,46.34,46.26,46.28,7400.0,31.9351,31.9903,31.9351,31.9489,7400.0
2009-12-17 13:05:00,46.29,46.32,46.29,46.31,2100.0,31.9558,31.9765,31.9558,31.9696,2100.0
2009-12-17 13:10:00,46.29,46.37,46.29,46.34,12600.0,31.9558,32.011,31.9558,31.9903,12600.0
2009-12-17 13:15:00,46.33,46.36,46.31,46.36,23400.0,31.9834,32.0041,31.9696,32.0041,23400.0
2009-12-17 13:20:00,46.35,46.41,46.33,46.41,17300.0,31.9972,32.0386,31.9834,32.0386,17300.0
2009-12-17 13:25:00,46.39,46.48,46.39,46.47,4700.0,32.0248,32.087,32.0248,32.08,4700.0
2009-12-17 13:30:00,46.45,46.49,46.44,46.44,4300.0,32.0662,32.0939,32.0593,32.0593,4300.0
2009-12-17 13:35:00,46.45,46.45,46.38,46.38,7900.0,32.0662,32.0662,32.0179,32.0179,7900.0
2009-12-17 13:40:00,46.39,46.4,46.37,46.4,11600.0,32.0248,32.0317,32.011,32.0317,11600.0
2009-12-17 13:45:00,46.4,46.44,46.39,46.4,10700.0,32.0317,32.0593,32.0248,32.0317,10700.0
2009-12-17 13:50:00,46.4,46.45,46.38,46.45,5400.0,32.0317,32.0662,32.0179,32.0662,5400.0
2009-12-17 13:55:00,46.42,46.47,46.42,46.45,5400.0,32.0455,32.08,32.0455,32.0662,5400.0
2009-12-17 14:00:00,46.45,46.52,46.44,46.51,15000.0,32.0662,32.1146,32.0593,32.1077,15000.0
2009-12-17 14:05:00,46.51,46.59,46.5,46.56,18400.0,32.1077,32.1629,32.1008,32.1422,18400.0
2009-12-17 14:10:00,46.57,46.6,46.55,46.59,23100.0,32.1491,32.1698,32.1353,32.1629,23100.0
2009-12-17 14:15:00,46.59,46.62,46.58,46.59,27800.0,32.1629,32.1836,32.156,32.1629,27800.0
2009-12-17 14:20:00,46.59,46.66,46.59,46.65,15900.0,32.1629,32.2112,32.1629,32.2043,15900.0
2009-12-17 14:25:00,46.65,46.65,46.61,46.64,9900.0,32.2043,32.2043,32.1767,32.1974,9900.0
2009-12-17 14:30:00,46.63,46.69,46.63,46.69,11400.0,32.1905,32.2319,32.1905,32.2319,11400.0
2009-12-17 14:35:00,46.69,46.77,46.68,46.76,27500.0,32.2319,32.2871,32.225,32.2802,27500.0
2009-12-17 14:40:00,46.75,46.76,46.74,46.75,21600.0,32.2733,32.2802,32.2664,32.2733,21600.0
2009-12-17 14:45:00,46.76,46.8,46.75,46.78,44400.0,32.2802,32.3079,32.2733,32.2941,44400.0
2009-12-17 14:50:00,46.78,46.79,46.63,46.64,14400.0,32.2941,32.301,32.1905,32.1974,14400.0
2009-12-17 14:55:00,46.65,46.67,46.63,46.66,9100.0,32.2043,32.2181,32.1905,32.2112,9100.0
2009-12-17 15:00:00,46.65,46.67,46.64,46.65,17800.0,32.2043,32.2181,32.1974,32.2043,17800.0
2009-12-17 15:05:00,46.66,46.69,46.65,46.66,10100.0,32.2112,32.2319,32.2043,32.2112,10100.0
2009-12-17 15:10:00,46.65,46.67,46.65,46.65,38900.0,32.2043,32.2181,32.2043,32.2043,38900.0
2009-12-17 15:15:00,46.62,46.63,46.56,46.62,12600.0,32.1836,32.1905,32.1422,32.1836,12600.0
2009-12-17 15:20:00,46.62,46.65,46.62,46.65,20700.0,32.1836,32.2043,32.1836,32.2043,20700.0
2009-12-17 15:25:00,46.65,46.67,46.62,46.65,19700.0,32.2043,32.2181,32.1836,32.2043,19700.0
2009-12-17 15:30:00,46.65,46.66,46.6,46.65,31100.0,32.2043,32.2112,32.1698,32.2043,31100.0
2009-12-17 15:35:00,46.64,46.65,46.51,46.52,27200.0,32.1974,32.2043,32.1077,32.1146,27200.0
2009-12-17 15:40:00,46.51,46.6,46.51,46.59,52000.0,32.1077,32.1698,32.1077,32.1629,52000.0
2009-12-17 15:45:00,46.58,46.64,46.57,46.64,73900.0,32.156,32.1974,32.1491,32.1974,73900.0
2009-12-17 15:50:00,46.62,46.65,46.55,46.55,30400.0,32.1836,32.2043,32.1353,32.1353,30400.0
2009-12-17 15:55:00,46.56,46.56,46.48,46.5,71600.0,32.1422,32.1422,32.087,32.1008,71600.0
2009-12-18 09:30:00,46.86,47.1,46.66,46.9,372900.0,32.3493,32.515,32.2112,32.3769,372900.0
2009-12-18 09:35:00,46.9,47.07,46.8,47.07,29800.0,32.3769,32.4943,32.3079,32.4943,29800.0
2009-12-18 09:40:00,47.0,47.07,47.0,47.07,18900.0,32.4459,32.4943,32.4459,32.4943,18900.0
2009-12-18 09:45:00,47.07,47.1,46.98,47.03,22000.0,32.4943,32.515,32.4321,32.4666,22000.0
2009-12-18 09:50:00,46.98,47.07,46.98,47.04,20600.0,32.4321,32.4943,32.4321,32.4735,20600.0
2009-12-18 09:55:00,47.04,47.05,46.88,46.92,16000.0,32.4735,32.4804,32.3631,32.3907,16000.0
2009-12-18 10:00:00,46.92,46.93,46.83,46.88,39800.0,32.3907,32.3976,32.3286,32.3631,39800.0
2009-12-18 10:05:00,46.88,46.89,46.83,46.87,24000.0,32.3631,32.37,32.3286,32.3562,24000.0
2009-12-18 10:10:00,46.87,46.99,46.86,46.96,29100.0,32.3562,32.439,32.3493,32.4183,29100.0
2009-12-18 10:15:00,46.93,47.04,46.93,47.02,24000.0,32.3976,32.4735,32.3976,32.4597,24000.0
2009-12-18 10:20:00,47.02,47.02,46.91,46.97,31400.0,32.4597,32.4597,32.3838,32.4252,31400.0
2009-12-18 10:25:00,46.96,46.98,46.92,46.94,24700.0,32.4183,32.4321,32.3907,32.4045,24700.0
2009-12-18 10:30:00,46.92,47.04,46.84,46.99,50600.0,32.3907,32.4735,32.3355,32.439,50600.0
2009-12-18 10:35:00,47.0,47.0,46.84,46.92,24000.0,32.4459,32.4459,32.3355,32.3907,24000.0
2009-12-18 10:40:00,46.93,46.93,46.77,46.82,14100.0,32.3976,32.3976,32.2871,32.3217,14100.0
2009-12-18 10:45:00,46.8,46.83,46.75,46.76,9500.0,32.3079,32.3286,32.2733,32.2802,9500.0
2009-12-18 10:50:00,46.76,46.98,46.75,46.88,31100.0,32.2802,32.4321,32.2733,32.3631,31100.0
2009-12-18 10:55:00,46.9,46.94,46.86,46.87,18700.0,32.3769,32.4045,32.3493,32.3562,18700.0
2009-12-18 11:00:00,46.85,46.92,46.82,46.9,12500.0,32.3424,32.3907,32.3217,32.3769,12500.0
2009-12-18 11:05:00,46.9,46.91,46.78,46.8,34000.0,32.3769,32.3838,32.2941,32.3079,34000.0
2009-12-18 11:10:00,46.82,46.82,46.75,46.79,6500.0,32.3217,32.3217,32.2733,32.301,6500.0
2009-12-18 11:15:00,46.79,46.86,46.71,46.83,27500.0,32.301,32.3493,32.2457,32.3286,27500.0
2009-12-18 11:20:00,46.83,46.85,46.76,46.79,15300.0,32.3286,32.3424,32.2802,32.301,15300.0
2009-12-18 11:25:00,46.8,46.82,46.77,46.79,22400.0,32.3079,32.3217,32.2871,32.301,22400.0
2009-12-18 11:30:00,46.79,46.81,46.76,46.77,20000.0,32.301,32.3148,32.2802,32.2871,20000.0
2009-12-18 11:35:00,46.77,46.79,46.72,46.78,17800.0,32.2871,32.301,32.2526,32.2941,17800.0
2009-12-18 11:40:00,46.76,46.8,46.72,46.78,19900.0,32.2802,32.3079,32.2526,32.2941,19900.0
2009-12-18 11:45:00,46.74,46.81,46.72,46.81,14200.0,32.2664,32.3148,32.2526,32.3148,14200.0
2009-12-18 11:50:00,46.81,46.84,46.76,46.84,9600.0,32.3148,32.3355,32.2802,32.3355,9600.0
2009-12-18 11:55:00,46.84,46.85,46.81,46.84,5200.0,32.3355,32.3424,32.3148,32.3355,5200.0
2009-12-18 12:00:00,46.84,46.85,46.79,46.81,7300.0,32.3355,32.3424,32.301,32.3148,7300.0
2009-12-18 12:05:00,46.8,46.83,46.75,46.83,7100.0,32.3079,32.3286,32.2733,32.3286,7100.0
2009-12-18 12:10:00,46.84,46.92,46.83,46.89,14800.0,32.3355,32.3907,32.3286,32.37,14800.0
2009-12-18 12:15:00,46.89,46.97,46.87,46.95,12700.0,32.37,32.4252,32.3562,32.4114,12700.0
2009-12-18 12:20:00,46.97,47.03,46.95,47.03,14400.0,32.4252,32.4666,32.4114,32.4666,14400.0
2009-12-18 12:25:00,47.03,47.04,46.94,46.95,12100.0,32.4666,32.4735,32.4045,32.4114,12100.0
2009-12-18 12:30:00,46.95,46.96,46.93,46.94,6100.0,32.4114,32.4183,32.3976,32.4045,6100.0
2009-12-18 12:35:00,46.94,46.96,46.93,46.96,3900.0,32.4045,32.4183,32.3976,32.4183,3900.0
2009-12-18 12:40:00,46.94,46.94,46.86,46.94,10000.0,32.4045,32.4045,32.3493,32.4045,10000.0
2009-12-18 12:45:00,46.93,46.98,46.91,46.93,8100.0,32.3976,32.4321,32.3838,32.3976,8100.0
2009-12-18 12:50:00,46.93,46.99,46.92,46.99,10300.0,32.3976,32.439,32.3907,32.439,10300.0
2009-12-18 12:55:00,46.98,46.99,46.96,46.99,5100.0,32.4321,32.439,32.4183,32.439,5100.0
2009-12-18 13:00:00,46.98,46.99,46.95,46.99,4100.0,32.4321,32.439,32.4114,32.439,4100.0
2009-12-18 13:05:00,46.98,46.99,46.92,46.94,10700.0,32.4321,32.439,32.3907,32.4045,10700.0
2009-12-18 13:10:00,46.94,46.96,46.91,46.92,15200.0,32.4045,32.4183,32.3838,32.3907,15200.0
2009-12-18 13:15:00,46.92,46.94,46.89,46.93,11500.0,32.3907,32.4045,32.37,32.3976,11500.0
2009-12-18 13:20:00,46.94,47.03,46.88,47.01,23700.0,32.4045,32.4666,32.3631,32.4528,23700.0
2009-12-18 13:25:00,47.03,47.05,46.99,47.03,14000.0,32.4666,32.4804,32.439,32.4666,14000.0
2009-12-18 13:30:00,47.04,47.09,47.0,47.08,17800.0,32.4735,32.5081,32.4459,32.5012,17800.0
2009-12-18 13:35:00,47.05,47.05,47.01,47.02,2600.0,32.4804,32.4804,32.4528,32.4597,2600.0
2009-12-18 13:40:00,47.02,47.07,47.01,47.07,3300.0,32.4597,32.4943,32.4528,32.4943,3300.0
2009-12-18 13:45:00,47.06,47.08,47.05,47.07,4200.0,32.4873,32.5012,32.4804,32.4943,4200.0
2009-12-18 13:50:00,47.05,47.06,46.95,46.98,9500.0,32.4804,32.4873,32.4114,32.4321,9500.0
2009-12-18 13:55:00,46.98,47.0,46.95,46.98,9300.0,32.4321,32.4459,32.4114,32.4321,9300.0
2009-12-18 14:00:00,47.0,47.01,46.95,47.01,6000.0,32.4459,32.4528,32.4114,32.4528,6000.0
2009-12-18 14:05:00,47.01,47.02,46.97,46.98,3900.0,32.4528,32.4597,32.4252,32.4321,3900.0
2009-12-18 14:10:00,46.97,47.01,46.94,46.99,12800.0,32.4252,32.4528,32.4045,32.439,12800.0
2009-12-18 14:15:00,47.0,47.01,46.95,47.0,5300.0,32.4459,32.4528,32.4114,32.4459,5300.0
2009-12-18 14:20:00,46.99,47.0,46.92,46.94,8700.0,32.439,32.4459,32.3907,32.4045,8700.0
2009-12-18 14:25:00,46.94,47.02,46.91,46.99,9200.0,32.4045,32.4597,32.3838,32.439,9200.0
2009-12-18 14:30:00,46.98,46.99,46.94,46.95,5100.0,32.4321,32.439,32.4045,32.4114,5100.0
2009-12-18 14:35:00,46.95,46.99,46.95,46.97,4500.0,32.4114,32.439,32.4114,32.4252,4500.0
2009-12-18 14:40:00,46.99,47.05,46.96,47.01,2200.0,32.439,32.4804,32.4183,32.4528,2200.0
2009-12-18 14:45:00,47.01,47.02,46.94,46.95,4400.0,32.4528,32.4597,32.4045,32.4114,4400.0
2009-12-18 14:50:00,46.95,46.97,46.95,46.96,2300.0,32.4114,32.4252,32.4114,32.4183,2300.0
2009-12-18 14:55:00,46.97,47.02,46.96,47.02,5100.0,32.4252,32.4597,32.4183,32.4597,5100.0
2009-12-18 15:00:00,47.02,47.04,47.0,47.02,8900.0,32.4597,32.4735,32.4459,32.4597,8900.0
2009-12-18 15:05:00,47.0,47.03,46.98,47.0,15900.0,32.4459,32.4666,32.4321,32.4459,15900.0
2009-12-18 15:10:00,47.0,47.01,46.98,46.99,6600.0,32.4459,32.4528,32.4321,32.439,6600.0
2009-12-18 15:15:00,46.99,47.01,46.98,46.99,14000.0,32.439,32.4528,32.4321,32.439,14000.0
2009-12-18 15:20:00,46.99,47.0,46.95,46.95,23900.0,32.439,32.4459,32.4114,32.4114,23900.0
2009-12-18 15:25:00,46.95,46.97,46.94,46.95,19500.0,32.4114,32.4252,32.4045,32.4114,19500.0
2009-12-18 15:30:00,46.95,46.98,46.93,46.95,33500.0,32.4114,32.4321,32.3976,32.4114,33500.0
2009-12-18 15:35:00,46.95,46.95,46.88,46.9,30200.0,32.4114,32.4114,32.3631,32.3769,30200.0
2009-12-18 15:40:00,46.91,47.07,46.9,47.05,42200.0,32.3838,32.4943,32.3769,32.4804,42200.0
2009-12-18 15:45:00,47.06,47.07,46.98,46.99,35100.0,32.4873,32.4943,32.4321,32.439,35100.0
2009-12-18 15:50:00,46.99,47.09,46.99,47.08,66200.0,32.439,32.5081,32.439,32.5012,66200.0
2009-12-18 15:55:00,47.08,47.14,47.04,47.08,69800.0,32.5012,32.5426,32.4735,32.5012,69800.0
2009-12-21 09:30:00,47.37,47.49,47.1,47.4,104200.0,32.7014,32.7842,32.515,32.7221,104200.0
2009-12-21 09:35:00,47.36,47.38,47.0,47.02,48600.0,32.6944,32.7083,32.4459,32.4597,48600.0
2009-12-21 09:40:00,47.0,47.04,46.84,47.0,27300.0,32.4459,32.4735,32.3355,32.4459,27300.0
2009-12-21 09:45:00,47.02,47.14,46.94,47.08,24300.0,32.4597,32.5426,32.4045,32.5012,24300.0
2009-12-21 09:50:00,47.09,47.12,47.05,47.11,49400.0,32.5081,32.5288,32.4804,32.5219,49400.0
2009-12-21 09:55:00,47.11,47.14,47.08,47.13,34000.0,32.5219,32.5426,32.5012,32.5357,34000.0
2009-12-21 10:00:00,47.12,47.15,47.09,47.13,44500.0,32.5288,32.5495,32.5081,32.5357,44500.0
2009-12-21 10:05:00,47.13,47.15,47.08,47.15,28200.0,32.5357,32.5495,32.5012,32.5495,28200.0
2009-12-21 10:10:00,47.14,47.2,47.13,47.2,21400.0,32.5426,32.584,32.5357,32.584,21400.0
2009-12-21 10:15:00,47.2,47.31,47.17,47.28,48900.0,32.584,32.6599,32.5633,32.6392,48900.0
2009-12-21 10:20:00,47.29,47.32,47.25,47.32,22200.0,32.6461,32.6668,32.6185,32.6668,22200.0
2009-12-21 10:25:00,47.32,47.34,47.29,47.32,26200.0,32.6668,32.6806,32.6461,32.6668,26200.0
2009-12-21 10:30:00,47.34,47.35,47.25,47.26,40400.0,32.6806,32.6875,32.6185,32.6254,40400.0
2009-12-21 10:35:00,47.25,47.26,47.2,47.22,11300.0,32.6185,32.6254,32.584,32.5978,11300.0
2009-12-21 10:40:00,47.22,47.22,47.12,47.12,44100.0,32.5978,32.5978,32.5288,32.5288,44100.0
2009-12-21 10:45:00,47.13,47.13,47.05,47.08,28200.0,32.5357,32.5357,32.4804,32.5012,28200.0
2009-12-21 10:50:00,47.08,47.18,47.05,47.18,14600.0,32.5012,32.5702,32.4804,32.5702,14600.0
2009-12-21 10:55:00,47.17,47.18,47.02,47.02,11400.0,32.5633,32.5702,32.4597,32.4597,11400.0
2009-12-21 11:00:00,47.02,47.2,47.0,47.2,21900.0,32.4597,32.584,32.4459,32.584,21900.0
2009-12-21 11:05:00,47.19,47.2,47.13,47.14,19700.0,32.5771,32.584,32.5357,32.5426,19700.0
2009-12-21 11:10:00,47.13,47.2,47.13,47.2,11000.0,32.5357,32.584,32.5357,32.584,11000.0
2009-12-21 11:15:00,47.2,47.2,47.15,47.15,15100.0,32.584,32.584,32.5495,32.5495,15100.0
2009-12-21 11:20:00,47.15,47.16,47.11,47.13,10700.0,32.5495,32.5564,32.5219,32.5357,10700.0
2009-12-21 11:25:00,47.12,47.14,47.1,47.1,9200.0,32.5288,32.5426,32.515,32.515,9200.0
2009-12-21 11:30:00,47.1,47.15,47.08,47.13,22100.0,32.515,32.5495,32.5012,32.5357,22100.0
2009-12-21 11:35:00,47.12,47.13,47.1,47.13,17800.0,32.5288,32.5357,32.515,32.5357,17800.0
2009-12-21 11:40:00,47.14,47.19,47.12,47.18,21100.0,32.5426,32.5771,32.5288,32.5702,21100.0
2009-12-21 11:45:00,47.18,47.2,47.16,47.2,24000.0,32.5702,32.584,32.5564,32.584,24000.0
2009-12-21 11:50:00,47.2,47.21,47.18,47.21,15500.0,32.584,32.5909,32.5702,32.5909,15500.0
2009-12-21 11:55:00,47.21,47.21,47.15,47.16,4300.0,32.5909,32.5909,32.5495,32.5564,4300.0
2009-12-21 12:00:00,47.15,47.21,47.12,47.2,26600.0,32.5495,32.5909,32.5288,32.584,26600.0
2009-12-21 12:05:00,47.21,47.23,47.15,47.15,28700.0,32.5909,32.6047,32.5495,32.5495,28700.0
2009-12-21 12:10:00,47.16,47.21,47.15,47.19,20000.0,32.5564,32.5909,32.5495,32.5771,20000.0
2009-12-21 12:15:00,47.19,47.2,47.15,47.19,19200.0,32.5771,32.584,32.5495,32.5771,19200.0
2009-12-21 12:20:00,47.2,47.25,47.19,47.2,43800.0,32.584,32.6185,32.5771,32.584,43800.0
2009-12-21 12:25:00,47.2,47.22,47.13,47.17,19800.0,32.584,32.5978,32.5357,32.5633,19800.0
2009-12-21 12:30:00,47.19,47.19,47.1,47.12,46100.0,32.5771,32.5771,32.515,32.5288,46100.0
2009-12-21 12:35:00,47.12,47.15,47.09,47.15,23700.0,32.5288,32.5495,32.5081,32.5495,23700.0
2009-12-21 12:40:00,47.15,47.17,47.05,47.05,22200.0,32.5495,32.5633,32.4804,32.4804,22200.0
2009-12-21 12:45:00,47.06,47.08,47.01,47.04,26100.0,32.4873,32.5012,32.4528,32.4735,26100.0
2009-12-21 12:50:00,47.04,47.16,47.04,47.12,19800.0,32.4735,32.5564,32.4735,32.5288,19800.0
2009-12-21 12:55:00,47.14,47.16,47.11,47.11,17400.0,32.5426,32.5564,32.5219,32.5219,17400.0
2009-12-21 13:00:00,47.13,47.17,47.11,47.16,15600.0,32.5357,32.5633,32.5219,32.5564,15600.0
2009-12-21 13:05:00,47.16,47.16,47.13,47.15,17400.0,32.5564,32.5564,32.5357,32.5495,17400.0
2009-12-21 13:10:00,47.15,47.17,47.14,47.16,22500.0,32.5495,32.5633,32.5426,32.5564,22500.0
2009-12-21 13:15:00,47.15,47.19,47.11,47.15,37700.0,32.5495,32.5771,32.5219,32.5495,37700.0
2009-12-21 13:20:00,47.16,47.16,47.14,47.15,12300.0,32.5564,32.5564,32.5426,32.5495,12300.0
2009-12-21 13:25:00,47.15,47.16,47.13,47.15,5800.0,32.5495,32.5564,32.5357,32.5495,5800.0
2009-12-21 13:30:00,47.13,47.15,47.11,47.14,11700.0,32.5357,32.5495,32.5219,32.5426,11700.0
2009-12-21 13:35:00,47.14,47.16,47.12,47.14,16000.0,32.5426,32.5564,32.5288,32.5426,16000.0
2009-12-21 13:40:00,47.14,47.15,47.1,47.15,20100.0,32.5426,32.5495,32.515,32.5495,20100.0
2009-12-21 13:45:00,47.15,47.15,47.14,47.15,12900.0,32.5495,32.5495,32.5426,32.5495,12900.0
2009-12-21 13:50:00,47.15,47.15,47.09,47.13,14900.0,32.5495,32.5495,32.5081,32.5357,14900.0
2009-12-21 13:55:00,47.14,47.14,47.1,47.13,15300.0,32.5426,32.5426,32.515,32.5357,15300.0
2009-12-21 14:00:00,47.13,47.18,47.12,47.16,9700.0,32.5357,32.5702,32.5288,32.5564,9700.0
2009-12-21 14:05:00,47.17,47.17,47.15,47.15,13600.0,32.5633,32.5633,32.5495,32.5495,13600.0
2009-12-21 14:10:00,47.15,47.16,47.14,47.15,9900.0,32.5495,32.5564,32.5426,32.5495,9900.0
2009-12-21 14:15:00,47.15,47.16,47.14,47.15,24300.0,32.5495,32.5564,32.5426,32.5495,24300.0
2009-12-21 14:20:00,47.15,47.16,47.12,47.16,19400.0,32.5495,32.5564,32.5288,32.5564,19400.0
2009-12-21 14:25:00,47.15,47.16,47.14,47.15,12200.0,32.5495,32.5564,32.5426,32.5495,12200.0
2009-12-21 14:30:00,47.16,47.17,47.15,47.16,38200.0,32.5564,32.5633,32.5495,32.5564,38200.0
2009-12-21 14:35:00,47.16,47.18,47.15,47.18,20300.0,32.5564,32.5702,32.5495,32.5702,20300.0
2009-12-21 14:40:00,47.18,47.18,47.16,47.17,12400.0,32.5702,32.5702,32.5564,32.5633,12400.0
2009-12-21 14:45:00,47.17,47.17,47.13,47.14,22500.0,32.5633,32.5633,32.5357,32.5426,22500.0
2009-12-21 14:50:00,47.15,47.16,47.14,47.15,24400.0,32.5495,32.5564,32.5426,32.5495,24400.0
2009-12-21 14:55:00,47.15,47.16,47.13,47.14,30000.0,32.5495,32.5564,32.5357,32.5426,30000.0
2009-12-21 15:00:00,47.14,47.15,47.13,47.14,14200.0,32.5426,32.5495,32.5357,32.5426,14200.0
2009-12-21 15:05:00,47.15,47.15,47.14,47.15,97400.0,32.5495,32.5495,32.5426,32.5495,97400.0
2009-12-21 15:10:00,47.14,47.15,47.12,47.14,26300.0,32.5426,32.5495,32.5288,32.5426,26300.0
2009-12-21 15:15:00,47.14,47.15,47.01,47.1,23700.0,32.5426,32.5495,32.4528,32.515,23700.0
2009-12-21 15:20:00,47.1,47.14,47.08,47.11,15400.0,32.515,32.5426,32.5012,32.5219,15400.0
2009-12-21 15:25:00,47.11,47.15,47.11,47.14,24700.0,32.5219,32.5495,32.5219,32.5426,24700.0
2009-12-21 15:30:00,47.14,47.15,47.1,47.11,34800.0,32.5426,32.5495,32.515,32.5219,34800.0
2009-12-21 15:35:00,47.11,47.15,47.11,47.15,29600.0,32.5219,32.5495,32.5219,32.5495,29600.0
2009-12-21 15:40:00,47.14,47.15,47.14,47.14,87600.0,32.5426,32.5495,32.5426,32.5426,87600.0
2009-12-21 15:45:00,47.14,47.16,47.11,47.11,45400.0,32.5426,32.5564,32.5219,32.5219,45400.0
2009-12-21 15:50:00,47.12,47.19,47.11,47.19,44900.0,32.5288,32.5771,32.5219,32.5771,44900.0
2009-12-21 15:55:00,47.19,47.19,47.13,47.15,61400.0,32.5771,32.5771,32.5357,32.5495,61400.0
2009-12-22 09:30:00,47.0,47.1,46.81,46.96,53000.0,32.4459,32.515,32.3148,32.4183,53000.0
2009-12-22 09:35:00,46.93,46.97,46.64,46.94,41800.0,32.3976,32.4252,32.1974,32.4045,41800.0
2009-12-22 09:40:00,46.9,46.96,46.69,46.7,51900.0,32.3769,32.4183,32.2319,32.2388,51900.0
2009-12-22 09:45:00,46.7,46.95,46.66,46.89,27800.0,32.2388,32.4114,32.2112,32.37,27800.0
2009-12-22 09:50:00,46.95,46.97,46.82,46.83,32700.0,32.4114,32.4252,32.3217,32.3286,32700.0
2009-12-22 09:55:00,46.88,46.88,46.69,46.72,43100.0,32.3631,32.3631,32.2319,32.2526,43100.0
2009-12-22 10:00:00,46.73,46.88,46.61,46.63,61100.0,32.2595,32.3631,32.1767,32.1905,61100.0
2009-12-22 10:05:00,46.63,46.77,46.62,46.76,50800.0,32.1905,32.2871,32.1836,32.2802,50800.0
2009-12-22 10:10:00,46.76,46.9,46.73,46.85,99300.0,32.2802,32.3769,32.2595,32.3424,99300.0
2009-12-22 10:15:00,46.85,46.91,46.83,46.83,28200.0,32.3424,32.3838,32.3286,32.3286,28200.0
2009-12-22 10:20:00,46.86,46.9,46.78,46.81,25400.0,32.3493,32.3769,32.2941,32.3148,25400.0
2009-12-22 10:25:00,46.81,46.84,46.77,46.8,20300.0,32.3148,32.3355,32.2871,32.3079,20300.0
2009-12-22 10:30:00,46.8,46.83,46.76,46.81,23700.0,32.3079,32.3286,32.2802,32.3148,23700.0
2009-12-22 10:35:00,46.82,46.87,46.8,46.83,18000.0,32.3217,32.3562,32.3079,32.3286,18000.0
2009-12-22 10:40:00,46.81,46.83,46.76,46.77,59800.0,32.3148,32.3286,32.2802,32.2871,59800.0
2009-12-22 10:45:00,46.75,46.79,46.71,46.77,16300.0,32.2733,32.301,32.2457,32.2871,16300.0
2009-12-22 10:50:00,46.78,46.82,46.76,46.79,22100.0,32.2941,32.3217,32.2802,32.301,22100.0
2009-12-22 10:55:00,46.8,46.82,46.76,46.81,14900.0,32.3079,32.3217,32.2802,32.3148,14900.0
2009-12-22 11:00:00,46.79,46.79,46.75,46.76,14100.0,32.301,32.301,32.2733,32.2802,14100.0
2009-12-22 11:05:00,46.76,46.83,46.76,46.81,27500.0,32.2802,32.3286,32.2802,32.3148,27500.0
2009-12-22 11:10:00,46.8,46.85,46.8,46.84,11600.0,32.3079,32.3424,32.3079,32.3355,11600.0
2009-12-22 11:15:00,46.85,46.89,46.78,46.8,14100.0,32.3424,32.37,32.2941,32.3079,14100.0
2009-12-22 11:20:00,46.79,46.83,46.71,46.72,50600.0,32.301,32.3286,32.2457,32.2526,50600.0
2009-12-22 11:25:00,46.73,46.73,46.5,46.51,42300.0,32.2595,32.2595,32.1008,32.1077,42300.0
2009-12-22 11:30:00,46.51,46.54,46.44,46.53,11100.0,32.1077,32.1284,32.0593,32.1215,11100.0
2009-12-22 11:35:00,46.54,46.62,46.53,46.62,7700.0,32.1284,32.1836,32.1215,32.1836,7700.0
2009-12-22 11:40:00,46.64,46.71,46.64,46.71,7300.0,32.1974,32.2457,32.1974,32.2457,7300.0
2009-12-22 11:45:00,46.71,46.72,46.7,46.72,2700.0,32.2457,32.2526,32.2388,32.2526,2700.0
2009-12-22 11:50:00,46.72,46.72,46.71,46.72,2200.0,32.2526,32.2526,32.2457,32.2526,2200.0
2009-12-22 11:55:00,46.71,46.72,46.69,46.69,16500.0,32.2457,32.2526,32.2319,32.2319,16500.0
2009-12-22 12:00:00,46.69,46.73,46.65,46.73,14300.0,32.2319,32.2595,32.2043,32.2595,14300.0
2009-12-22 12:05:00,46.73,46.76,46.73,46.76,9300.0,32.2595,32.2802,32.2595,32.2802,9300.0
2009-12-22 12:10:00,46.76,46.79,46.76,46.79,3000.0,32.2802,32.301,32.2802,32.301,3000.0
2009-12-22 12:15:00,46.77,46.8,46.77,46.79,3300.0,32.2871,32.3079,32.2871,32.301,3300.0
2009-12-22 12:20:00,46.79,46.8,46.79,46.8,5200.0,32.301,32.3079,32.301,32.3079,5200.0
2009-12-22 12:25:00,46.8,46.8,46.77,46.8,15800.0,32.3079,32.3079,32.2871,32.3079,15800.0
2009-12-22 12:30:00,46.8,46.85,46.79,46.85,14800.0,32.3079,32.3424,32.301,32.3424,14800.0
2009-12-22 12:35:00,46.85,46.85,46.78,46.8,12100.0,32.3424,32.3424,32.2941,32.3079,12100.0
2009-12-22 12:40:00,46.8,46.82,46.73,46.74,8400.0,32.3079,32.3217,32.2595,32.2664,8400.0
2009-12-22 12:45:00,46.76,46.76,46.71,46.74,13200.0,32.2802,32.2802,32.2457,32.2664,13200.0
2009-12-22 12:50:00,46.75,46.79,46.73,46.79,6400.0,32.2733,32.301,32.2595,32.301,6400.0
2009-12-22 12:55:00,46.8,46.8,46.73,46.75,4700.0,32.3079,32.3079,32.2595,32.2733,4700.0
2009-12-22 13:00:00,46.75,46.75,46.69,46.73,14200.0,32.2733,32.2733,32.2319,32.2595,14200.0
2009-12-22 13:05:00,46.75,46.82,46.73,46.81,29700.0,32.2733,32.3217,32.2595,32.3148,29700.0
2009-12-22 13:10:00,46.81,46.83,46.75,46.76,36800.0,32.3148,32.3286,32.2733,32.2802,36800.0
2009-12-22 13:15:00,46.77,46.78,46.7,46.74,26000.0,32.2871,32.2941,32.2388,32.2664,26000.0
2009-12-22 13:20:00,46.74,46.77,46.74,46.74,6900.0,32.2664,32.2871,32.2664,32.2664,6900.0
2009-12-22 13:25:00,46.74,46.75,46.7,46.72,29500.0,32.2664,32.2733,32.2388,32.2526,29500.0
2009-12-22 13:30:00,46.71,46.73,46.71,46.73,10000.0,32.2457,32.2595,32.2457,32.2595,10000.0
2009-12-22 13:35:00,46.73,46.76,46.71,46.74,31600.0,32.2595,32.2802,32.2457,32.2664,31600.0
2009-12-22 13:40:00,46.75,46.84,46.74,46.84,14100.0,32.2733,32.3355,32.2664,32.3355,14100.0
2009-12-22 13:45:00,46.82,46.82,46.75,46.77,25200.0,32.3217,32.3217,32.2733,32.2871,25200.0
2009-12-22 13:50:00,46.77,46.81,46.77,46.8,6600.0,32.2871,32.3148,32.2871,32.3079,6600.0
2009-12-22 13:55:00,46.81,46.81,46.77,46.78,10400.0,32.3148,32.3148,32.2871,32.2941,10400.0
2009-12-22 14:00:00,46.78,46.83,46.77,46.82,12300.0,32.2941,32.3286,32.2871,32.3217,12300.0
2009-12-22 14:05:00,46.82,46.87,46.81,46.85,12300.0,32.3217,32.3562,32.3148,32.3424,12300.0
2009-12-22 14:10:00,46.85,46.85,46.77,46.79,25700.0,32.3424,32.3424,32.2871,32.301,25700.0
2009-12-22 14:15:00,46.8,46.86,46.78,46.79,34200.0,32.3079,32.3493,32.2941,32.301,34200.0
2009-12-22 14:20:00,46.8,46.81,46.78,46.8,15100.0,32.3079,32.3148,32.2941,32.3079,15100.0
2009-12-22 14:25:00,46.8,46.8,46.69,46.75,40800.0,32.3079,32.3079,32.2319,32.2733,40800.0
2009-12-22 14:30:00,46.76,46.76,46.71,46.76,37400.0,32.2802,32.2802,32.2457,32.2802,37400.0
2009-12-22 14:35:00,46.76,46.76,46.67,46.68,58400.0,32.2802,32.2802,32.2181,32.225,58400.0
2009-12-22 14:40:00,46.7,46.73,46.65,46.73,30400.0,32.2388,32.2595,32.2043,32.2595,30400.0
2009-12-22 14:45:00,46.73,46.73,46.66,46.67,62200.0,32.2595,32.2595,32.2112,32.2181,62200.0
2009-12-22 14:50:00,46.68,46.74,46.67,46.69,23200.0,32.225,32.2664,32.2181,32.2319,23200.0
2009-12-22 14:55:00,46.68,46.71,46.65,46.7,29200.0,32.225,32.2457,32.2043,32.2388,29200.0
2009-12-22 15:00:00,46.71,46.71,46.63,46.67,36500.0,32.2457,32.2457,32.1905,32.2181,36500.0
2009-12-22 15:05:00,46.67,46.72,46.66,46.69,31700.0,32.2181,32.2526,32.2112,32.2319,31700.0
2009-12-22 15:10:00,46.69,46.69,46.64,46.64,34000.0,32.2319,32.2319,32.1974,32.1974,34000.0
2009-12-22 15:15:00,46.64,46.73,46.63,46.73,23600.0,32.1974,32.2595,32.1905,32.2595,23600.0
2009-12-22 15:20:00,46.72,46.72,46.59,46.59,45500.0,32.2526,32.2526,32.1629,32.1629,45500.0
2009-12-22 15:25:00,46.59,46.61,46.58,46.58,45000.0,32.1629,32.1767,32.156,32.156,45000.0
2009-12-22 15:30:00,46.59,46.6,46.57,46.58,57100.0,32.1629,32.1698,32.1491,32.156,57100.0
2009-12-22 15:35:00,46.57,46.61,46.57,46.6,41600.0,32.1491,32.1767,32.1491,32.1698,41600.0
2009-12-22 15:40:00,46.6,46.61,46.54,46.56,63900.0,32.1698,32.1767,32.1284,32.1422,63900.0
2009-12-22 15:45:00,46.55,46.59,46.53,46.59,92500.0,32.1353,32.1629,32.1215,32.1629,92500.0
2009-12-22 15:50:00,46.59,46.68,46.59,46.68,47700.0,32.1629,32.225,32.1629,32.225,47700.0
2009-12-22 15:55:00,46.67,46.76,46.62,46.74,174100.0,32.2181,32.2802,32.1836,32.2664,174100.0
2009-12-23 09:30:00,47.0,47.14,46.63,46.87,41000.0,32.4459,32.5426,32.1905,32.3562,41000.0
2009-12-23 09:35:00,46.84,47.12,46.82,46.93,12600.0,32.3355,32.5288,32.3217,32.3976,12600.0
2009-12-23 09:40:00,46.93,47.01,46.75,46.91,11900.0,32.3976,32.4528,32.2733,32.3838,11900.0
2009-12-23 09:45:00,46.87,46.91,46.67,46.74,17200.0,32.3562,32.3838,32.2181,32.2664,17200.0
2009-12-23 09:50:00,46.74,46.81,46.68,46.7,9600.0,32.2664,32.3148,32.225,32.2388,9600.0
2009-12-23 09:55:00,46.69,46.76,46.67,46.68,7900.0,32.2319,32.2802,32.2181,32.225,7900.0
2009-12-23 10:00:00,46.67,46.68,46.5,46.54,48100.0,32.2181,32.225,32.1008,32.1284,48100.0
2009-12-23 10:05:00,46.54,46.58,46.5,46.55,18600.0,32.1284,32.156,32.1008,32.1353,18600.0
2009-12-23 10:10:00,46.56,46.56,46.47,46.5,18600.0,32.1422,32.1422,32.08,32.1008,18600.0
2009-12-23 10:15:00,46.51,46.61,46.51,46.6,5200.0,32.1077,32.1767,32.1077,32.1698,5200.0
2009-12-23 10:20:00,46.61,46.68,46.59,46.6,5700.0,32.1767,32.225,32.1629,32.1698,5700.0
2009-12-23 10:25:00,46.59,46.6,46.53,46.56,13000.0,32.1629,32.1698,32.1215,32.1422,13000.0
2009-12-23 10:30:00,46.58,46.66,46.58,46.62,4500.0,32.156,32.2112,32.156,32.1836,4500.0
2009-12-23 10:35:00,46.64,46.65,46.6,46.61,7400.0,32.1974,32.2043,32.1698,32.1767,7400.0
2009-12-23 10:40:00,46.61,46.63,46.6,46.63,5400.0,32.1767,32.1905,32.1698,32.1905,5400.0
2009-12-23 10:45:00,46.6,46.73,46.6,46.67,6800.0,32.1698,32.2595,32.1698,32.2181,6800.0
2009-12-23 10:50:00,46.66,46.82,46.65,46.8,13300.0,32.2112,32.3217,32.2043,32.3079,13300.0
2009-12-23 10:55:00,46.79,46.81,46.72,46.72,3900.0,32.301,32.3148,32.2526,32.2526,3900.0
2009-12-23 11:00:00,46.73,46.84,46.71,46.82,8400.0,32.2595,32.3355,32.2457,32.3217,8400.0
2009-12-23 11:05:00,46.82,46.92,46.81,46.92,8800.0,32.3217,32.3907,32.3148,32.3907,8800.0
2009-12-23 11:10:00,46.9,46.98,46.9,46.96,7100.0,32.3769,32.4321,32.3769,32.4183,7100.0
2009-12-23 11:15:00,46.96,47.03,46.94,46.94,9200.0,32.4183,32.4666,32.4045,32.4045,9200.0
2009-12-23 11:20:00,46.96,47.01,46.92,47.01,8600.0,32.4183,32.4528,32.3907,32.4528,8600.0
2009-12-23 11:25:00,47.03,47.1,47.01,47.1,7500.0,32.4666,32.515,32.4528,32.515,7500.0
2009-12-23 11:30:00,47.09,47.13,47.08,47.13,7700.0,32.5081,32.5357,32.5012,32.5357,7700.0
2009-12-23 11:35:00,47.14,47.21,47.13,47.2,14900.0,32.5426,32.5909,32.5357,32.584,14900.0
2009-12-23 11:40:00,47.21,47.23,47.14,47.21,14900.0,32.5909,32.6047,32.5426,32.5909,14900.0
2009-12-23 11:45:00,47.18,47.25,47.17,47.22,14800.0,32.5702,32.6185,32.5633,32.5978,14800.0
2009-12-23 11:50:00,47.24,47.29,47.23,47.29,4700.0,32.6116,32.6461,32.6047,32.6461,4700.0
2009-12-23 11:55:00,47.3,47.3,47.25,47.28,4000.0,32.653,32.653,32.6185,32.6392,4000.0
2009-12-23 12:00:00,47.29,47.29,47.15,47.15,4200.0,32.6461,32.6461,32.5495,32.5495,4200.0
2009-12-23 12:05:00,47.17,47.17,47.09,47.11,2400.0,32.5633,32.5633,32.5081,32.5219,2400.0
2009-12-23 12:10:00,47.11,47.13,47.08,47.12,13000.0,32.5219,32.5357,32.5012,32.5288,13000.0
2009-12-23 12:15:00,47.15,47.21,47.12,47.2,3500.0,32.5495,32.5909,32.5288,32.584,3500.0
2009-12-23 12:20:00,47.23,47.24,47.19,47.21,8900.0,32.6047,32.6116,32.5771,32.5909,8900.0
2009-12-23 12:25:00,47.19,47.2,47.12,47.13,7800.0,32.5771,32.584,32.5288,32.5357,7800.0
2009-12-23 12:30:00,47.13,47.15,47.12,47.13,5900.0,32.5357,32.5495,32.5288,32.5357,5900.0
2009-12-23 12:35:00,47.13,47.23,47.13,47.17,26100.0,32.5357,32.6047,32.5357,32.5633,26100.0
2009-12-23 12:40:00,47.16,47.18,47.16,47.18,1300.0,32.5564,32.5702,32.5564,32.5702,1300.0
2009-12-23 12:45:00,47.18,47.22,47.18,47.22,4900.0,32.5702,32.5978,32.5702,32.5978,4900.0
2009-12-23 12:50:00,47.22,47.33,47.22,47.28,33400.0,32.5978,32.6737,32.5978,32.6392,33400.0
2009-12-23 12:55:00,47.28,47.31,47.28,47.29,7600.0,32.6392,32.6599,32.6392,32.6461,7600.0
2009-12-23 13:00:00,47.3,47.33,47.25,47.33,10900.0,32.653,32.6737,32.6185,32.6737,10900.0
2009-12-23 13:05:00,47.3,47.3,47.22,47.23,5000.0,32.653,32.653,32.5978,32.6047,5000.0
2009-12-23 13:10:00,47.22,47.27,47.18,47.2,12600.0,32.5978,32.6323,32.5702,32.584,12600.0
2009-12-23 13:15:00,47.2,47.24,47.2,47.24,4000.0,32.584,32.6116,32.584,32.6116,4000.0
2009-12-23 13:20:00,47.25,47.31,47.25,47.31,5200.0,32.6185,32.6599,32.6185,32.6599,5200.0
2009-12-23 13:25:00,47.31,47.34,47.2,47.25,22600.0,32.6599,32.6806,32.584,32.6185,22600.0
2009-12-23 13:30:00,47.26,47.35,47.26,47.32,5900.0,32.6254,32.6875,32.6254,32.6668,5900.0
2009-12-23 13:35:00,47.3,47.32,47.28,47.3,4600.0,32.653,32.6668,32.6392,32.653,4600.0
2009-12-23 13:40:00,47.29,47.3,47.28,47.29,2500.0,32.6461,32.653,32.6392,32.6461,2500.0
2009-12-23 13:45:00,47.31,47.31,47.28,47.31,7900.0,32.6599,32.6599,32.6392,32.6599,7900.0
2009-12-23 13:50:00,47.31,47.31,47.27,47.3,6700.0,32.6599,32.6599,32.6323,32.653,6700.0
2009-12-23 13:55:00,47.3,47.33,47.3,47.3,5500.0,32.653,32.6737,32.653,32.653,5500.0
2009-12-23 14:00:00,47.31,47.33,47.28,47.28,4800.0,32.6599,32.6737,32.6392,32.6392,4800.0
2009-12-23 14:05:00,47.28,47.29,47.27,47.29,2600.0,32.6392,32.6461,32.6323,32.6461,2600.0
2009-12-23 14:10:00,47.29,47.35,47.29,47.35,6400.0,32.6461,32.6875,32.6461,32.6875,6400.0
2009-12-23 14:15:00,47.36,47.38,47.31,47.31,4400.0,32.6944,32.7083,32.6599,32.6599,4400.0
2009-12-23 14:20:00,47.3,47.33,47.28,47.32,7600.0,32.653,32.6737,32.6392,32.6668,7600.0
2009-12-23 14:25:00,47.32,47.34,47.28,47.28,2700.0,32.6668,32.6806,32.6392,32.6392,2700.0
2009-12-23 14:30:00,47.28,47.29,47.25,47.26,40200.0,32.6392,32.6461,32.6185,32.6254,40200.0
2009-12-23 14:35:00,47.26,47.4,47.26,47.38,9800.0,32.6254,32.7221,32.6254,32.7083,9800.0
2009-12-23 14:40:00,47.38,47.39,47.33,47.35,7400.0,32.7083,32.7152,32.6737,32.6875,7400.0
2009-12-23 14:45:00,47.35,47.38,47.32,47.34,13700.0,32.6875,32.7083,32.6668,32.6806,13700.0
2009-12-23 14:50:00,47.34,47.35,47.32,47.32,4800.0,32.6806,32.6875,32.6668,32.6668,4800.0
2009-12-23 14:55:00,47.32,47.34,47.31,47.32,7000.0,32.6668,32.6806,32.6599,32.6668,7000.0
2009-12-23 15:00:00,47.31,47.37,47.28,47.36,8500.0,32.6599,32.7014,32.6392,32.6944,8500.0
2009-12-23 15:05:00,47.37,47.37,47.29,47.29,8600.0,32.7014,32.7014,32.6461,32.6461,8600.0
2009-12-23 15:10:00,47.29,47.29,47.24,47.24,5200.0,32.6461,32.6461,32.6116,32.6116,5200.0
2009-12-23 15:15:00,47.23,47.28,47.21,47.26,7800.0,32.6047,32.6392,32.5909,32.6254,7800.0
2009-12-23 15:20:00,47.24,47.26,47.19,47.21,11500.0,32.6116,32.6254,32.5771,32.5909,11500.0
2009-12-23 15:25:00,47.21,47.26,47.21,47.25,6100.0,32.5909,32.6254,32.5909,32.6185,6100.0
2009-12-23 15:30:00,47.26,47.29,47.22,47.23,22700.0,32.6254,32.6461,32.5978,32.6047,22700.0
2009-12-23 15:35:00,47.23,47.24,47.19,47.23,8700.0,32.6047,32.6116,32.5771,32.6047,8700.0
2009-12-23 15:40:00,47.23,47.31,47.19,47.27,22700.0,32.6047,32.6599,32.5771,32.6323,22700.0
2009-12-23 15:45:00,47.27,47.3,47.24,47.29,20800.0,32.6323,32.653,32.6116,32.6461,20800.0
2009-12-23 15:50:00,47.29,47.35,47.26,47.34,25100.0,32.6461,32.6875,32.6254,32.6806,25100.0
2009-12-23 15:55:00,47.34,47.41,47.32,47.41,148000.0,32.6806,32.729,32.6668,32.729,148000.0
2009-12-24 09:30:00,47.26,47.41,47.12,47.41,28900.0,32.6254,32.729,32.5288,32.729,28900.0
2009-12-24 09:35:00,47.41,47.45,47.25,47.45,9500.0,32.729,32.7566,32.6185,32.7566,9500.0
2009-12-24 09:40:00,47.45,47.49,47.42,47.46,8000.0,32.7566,32.7842,32.7359,32.7635,8000.0
2009-12-24 09:45:00,47.46,47.5,47.44,47.46,11700.0,32.7635,32.7911,32.7497,32.7635,11700.0
2009-12-24 09:50:00,47.45,47.51,47.45,47.51,28300.0,32.7566,32.798,32.7566,32.798,28300.0
2009-12-24 09:55:00,47.51,47.65,47.51,47.65,9800.0,32.798,32.8946,32.798,32.8946,9800.0
2009-12-24 10:00:00,47.65,47.7,47.6,47.69,8700.0,32.8946,32.9292,32.8601,32.9223,8700.0
2009-12-24 10:05:00,47.69,47.69,47.55,47.55,3600.0,32.9223,32.9223,32.8256,32.8256,3600.0
2009-12-24 10:10:00,47.55,47.55,47.5,47.53,3800.0,32.8256,32.8256,32.7911,32.8118,3800.0
2009-12-24 10:15:00,47.54,47.57,47.54,47.57,3100.0,32.8187,32.8394,32.8187,32.8394,3100.0
2009-12-24 10:20:00,47.55,47.62,47.52,47.61,4600.0,32.8256,32.8739,32.8049,32.867,4600.0
2009-12-24 10:25:00,47.59,47.59,47.54,47.55,1700.0,32.8532,32.8532,32.8187,32.8256,1700.0
2009-12-24 10:30:00,47.55,47.55,47.47,47.5,15900.0,32.8256,32.8256,32.7704,32.7911,15900.0
2009-12-24 10:35:00,47.51,47.55,47.45,47.55,3400.0,32.798,32.8256,32.7566,32.8256,3400.0
2009-12-24 10:40:00,47.55,47.6,47.55,47.6,4700.0,32.8256,32.8601,32.8256,32.8601,4700.0
2009-12-24 10:45:00,47.6,47.64,47.56,47.59,20700.0,32.8601,32.8877,32.8325,32.8532,20700.0
2009-12-24 10:50:00,47.6,47.71,47.6,47.7,20800.0,32.8601,32.9361,32.8601,32.9292,20800.0
2009-12-24 10:55:00,47.69,47.7,47.61,47.7,6400.0,32.9223,32.9292,32.867,32.9292,6400.0
2009-12-24 11:00:00,47.7,47.7,47.68,47.7,5000.0,32.9292,32.9292,32.9154,32.9292,5000.0
2009-12-24 11:05:00,47.7,47.7,47.63,47.63,9500.0,32.9292,32.9292,32.8808,32.8808,9500.0
2009-12-24 11:10:00,47.63,47.63,47.55,47.55,1900.0,32.8808,32.8808,32.8256,32.8256,1900.0
2009-12-24 11:15:00,47.57,47.57,47.55,47.57,1600.0,32.8394,32.8394,32.8256,32.8394,1600.0
2009-12-24 11:20:00,47.57,47.6,47.56,47.58,5000.0,32.8394,32.8601,32.8325,32.8463,5000.0
2009-12-24 11:25:00,47.59,47.6,47.58,47.6,3000.0,32.8532,32.8601,32.8463,32.8601,3000.0
2009-12-24 11:30:00,47.6,47.6,47.59,47.6,1400.0,32.8601,32.8601,32.8532,32.8601,1400.0
2009-12-24 11:35:00,47.59,47.6,47.56,47.6,8400.0,32.8532,32.8601,32.8325,32.8601,8400.0
2009-12-24 11:40:00,47.59,47.6,47.59,47.6,11000.0,32.8532,32.8601,32.8532,32.8601,11000.0
2009-12-24 11:45:00,47.59,47.6,47.59,47.59,4300.0,32.8532,32.8601,32.8532,32.8532,4300.0
2009-12-24 11:50:00,47.59,47.6,47.58,47.58,7400.0,32.8532,32.8601,32.8463,32.8463,7400.0
2009-12-24 11:55:00,47.58,47.58,47.51,47.54,6600.0,32.8463,32.8463,32.798,32.8187,6600.0
2009-12-24 12:00:00,47.56,47.56,47.54,47.54,4300.0,32.8325,32.8325,32.8187,32.8187,4300.0
2009-12-24 12:05:00,47.53,47.55,47.53,47.53,4200.0,32.8118,32.8256,32.8118,32.8118,4200.0
2009-12-24 12:10:00,47.55,47.57,47.54,47.54,3200.0,32.8256,32.8394,32.8187,32.8187,3200.0
2009-12-24 12:15:00,47.55,47.55,47.52,47.52,4500.0,32.8256,32.8256,32.8049,32.8049,4500.0
2009-12-24 12:20:00,47.51,47.51,47.46,47.47,8300.0,32.798,32.798,32.7635,32.7704,8300.0
2009-12-24 12:25:00,47.46,47.47,47.43,47.47,10800.0,32.7635,32.7704,32.7428,32.7704,10800.0
2009-12-24 12:30:00,47.47,47.54,47.46,47.52,8400.0,32.7704,32.8187,32.7635,32.8049,8400.0
2009-12-24 12:35:00,47.51,47.55,47.51,47.53,4700.0,32.798,32.8256,32.798,32.8118,4700.0
2009-12-24 12:40:00,47.51,47.52,47.48,47.48,2800.0,32.798,32.8049,32.7773,32.7773,2800.0
2009-12-24 12:45:00,47.47,47.49,47.47,47.48,7200.0,32.7704,32.7842,32.7704,32.7773,7200.0
2009-12-24 12:50:00,47.49,47.58,47.49,47.58,10200.0,32.7842,32.8463,32.7842,32.8463,10200.0
2009-12-24 12:55:00,47.58,47.58,47.53,47.58,13800.0,32.8463,32.8463,32.8118,32.8463,13800.0
2009-12-28 09:30:00,47.4,47.52,47.28,47.42,24300.0,32.7221,32.8049,32.6392,32.7359,24300.0
2009-12-28 09:35:00,47.4,47.65,47.4,47.46,16200.0,32.7221,32.8946,32.7221,32.7635,16200.0
2009-12-28 09:40:00,47.49,47.62,47.45,47.5,10300.0,32.7842,32.8739,32.7566,32.7911,10300.0
2009-12-28 09:45:00,47.47,47.58,47.46,47.49,6400.0,32.7704,32.8463,32.7635,32.7842,6400.0
2009-12-28 09:50:00,47.5,47.51,47.45,47.45,8600.0,32.7911,32.798,32.7566,32.7566,8600.0
2009-12-28 09:55:00,47.44,47.47,47.44,47.46,16700.0,32.7497,32.7704,32.7497,32.7635,16700.0
2009-12-28 10:00:00,47.46,47.48,47.38,47.45,8400.0,32.7635,32.7773,32.7083,32.7566,8400.0
2009-12-28 10:05:00,47.47,47.48,47.41,47.41,22300.0,32.7704,32.7773,32.729,32.729,22300.0
2009-12-28 10:10:00,47.41,47.49,47.3,47.36,22900.0,32.729,32.7842,32.653,32.6944,22900.0
2009-12-28 10:15:00,47.35,47.43,47.35,47.42,7700.0,32.6875,32.7428,32.6875,32.7359,7700.0
2009-12-28 10:20:00,47.42,47.45,47.41,47.42,3700.0,32.7359,32.7566,32.729,32.7359,3700.0
2009-12-28 10:25:00,47.41,47.48,47.38,47.48,3500.0,32.729,32.7773,32.7083,32.7773,3500.0
2009-12-28 10:30:00,47.48,47.56,47.48,47.5,15800.0,32.7773,32.8325,32.7773,32.7911,15800.0
2009-12-28 10:35:00,47.51,47.62,47.5,47.6,28300.0,32.798,32.8739,32.7911,32.8601,28300.0
2009-12-28 10:40:00,47.6,47.64,47.57,47.62,18400.0,32.8601,32.8877,32.8394,32.8739,18400.0
2009-12-28 10:45:00,47.6,47.6,47.56,47.56,2500.0,32.8601,32.8601,32.8325,32.8325,2500.0
2009-12-28 10:50:00,47.6,47.64,47.59,47.59,4700.0,32.8601,32.8877,32.8532,32.8532,4700.0
2009-12-28 10:55:00,47.62,47.65,47.61,47.65,4600.0,32.8739,32.8946,32.867,32.8946,4600.0
2009-12-28 11:00:00,47.64,47.67,47.63,47.64,3900.0,32.8877,32.9085,32.8808,32.8877,3900.0
2009-12-28 11:05:00,47.65,47.69,47.65,47.69,2400.0,32.8946,32.9223,32.8946,32.9223,2400.0
2009-12-28 11:10:00,47.69,47.71,47.65,47.67,7200.0,32.9223,32.9361,32.8946,32.9085,7200.0
2009-12-28 11:15:00,47.65,47.67,47.64,47.65,3400.0,32.8946,32.9085,32.8877,32.8946,3400.0
2009-12-28 11:20:00,47.65,47.68,47.65,47.67,4600.0,32.8946,32.9154,32.8946,32.9085,4600.0
2009-12-28 11:25:00,47.67,47.67,47.64,47.67,10300.0,32.9085,32.9085,32.8877,32.9085,10300.0
2009-12-28 11:30:00,47.67,47.71,47.66,47.68,10600.0,32.9085,32.9361,32.9016,32.9154,10600.0
2009-12-28 11:35:00,47.7,47.74,47.7,47.73,8300.0,32.9292,32.9568,32.9292,32.9499,8300.0
2009-12-28 11:40:00,47.72,47.72,47.66,47.66,6400.0,32.943,32.943,32.9016,32.9016,6400.0
2009-12-28 11:45:00,47.66,47.66,47.6,47.64,12500.0,32.9016,32.9016,32.8601,32.8877,12500.0
2009-12-28 11:50:00,47.64,47.65,47.61,47.61,3500.0,32.8877,32.8946,32.867,32.867,3500.0
2009-12-28 11:55:00,47.6,47.61,47.55,47.58,3800.0,32.8601,32.867,32.8256,32.8463,3800.0
2009-12-28 12:00:00,47.58,47.58,47.53,47.55,3700.0,32.8463,32.8463,32.8118,32.8256,3700.0
2009-12-28 12:05:00,47.53,47.56,47.52,47.55,3000.0,32.8118,32.8325,32.8049,32.8256,3000.0
2009-12-28 12:10:00,47.54,47.56,47.54,47.56,1900.0,32.8187,32.8325,32.8187,32.8325,1900.0
2009-12-28 12:15:00,47.55,47.56,47.53,47.53,3600.0,32.8256,32.8325,32.8118,32.8118,3600.0
2009-12-28 12:20:00,47.52,47.53,47.52,47.52,1900.0,32.8049,32.8118,32.8049,32.8049,1900.0
2009-12-28 12:25:00,47.53,47.53,47.51,47.51,3600.0,32.8118,32.8118,32.798,32.798,3600.0
2009-12-28 12:30:00,47.51,47.53,47.5,47.51,21900.0,32.798,32.8118,32.7911,32.798,21900.0
2009-12-28 12:35:00,47.51,47.52,47.5,47.5,9600.0,32.798,32.8049,32.7911,32.7911,9600.0
2009-12-28 12:40:00,47.49,47.5,47.46,47.49,6800.0,32.7842,32.7911,32.7635,32.7842,6800.0
2009-12-28 12:45:00,47.49,47.5,47.48,47.49,2100.0,32.7842,32.7911,32.7773,32.7842,2100.0
2009-12-28 12:50:00,47.49,47.53,47.48,47.53,6800.0,32.7842,32.8118,32.7773,32.8118,6800.0
2009-12-28 12:55:00,47.53,47.54,47.53,47.53,5900.0,32.8118,32.8187,32.8118,32.8118,5900.0
2009-12-28 13:00:00,47.53,47.54,47.53,47.53,8700.0,32.8118,32.8187,32.8118,32.8118,8700.0
2009-12-28 13:05:00,47.52,47.54,47.51,47.53,9200.0,32.8049,32.8187,32.798,32.8118,9200.0
2009-12-28 13:10:00,47.53,47.58,47.53,47.55,9400.0,32.8118,32.8463,32.8118,32.8256,9400.0
2009-12-28 13:15:00,47.55,47.58,47.54,47.56,3600.0,32.8256,32.8463,32.8187,32.8325,3600.0
2009-12-28 13:20:00,47.56,47.57,47.55,47.57,5800.0,32.8325,32.8394,32.8256,32.8394,5800.0
2009-12-28 13:25:00,47.56,47.58,47.54,47.56,7500.0,32.8325,32.8463,32.8187,32.8325,7500.0
2009-12-28 13:30:00,47.56,47.56,47.52,47.53,7900.0,32.8325,32.8325,32.8049,32.8118,7900.0
2009-12-28 13:35:00,47.53,47.58,47.52,47.53,8700.0,32.8118,32.8463,32.8049,32.8118,8700.0
2009-12-28 13:40:00,47.53,47.54,47.52,47.53,5400.0,32.8118,32.8187,32.8049,32.8118,5400.0
2009-12-28 13:45:00,47.53,47.54,47.51,47.52,4500.0,32.8118,32.8187,32.798,32.8049,4500.0
2009-12-28 13:50:00,47.52,47.54,47.51,47.52,6500.0,32.8049,32.8187,32.798,32.8049,6500.0
2009-12-28 13:55:00,47.54,47.54,47.49,47.51,7500.0,32.8187,32.8187,32.7842,32.798,7500.0
2009-12-28 14:00:00,47.5,47.56,47.49,47.5,21100.0,32.7911,32.8325,32.7842,32.7911,21100.0
2009-12-28 14:05:00,47.5,47.5,47.48,47.49,10700.0,32.7911,32.7911,32.7773,32.7842,10700.0
2009-12-28 14:10:00,47.49,47.51,47.46,47.47,34600.0,32.7842,32.798,32.7635,32.7704,34600.0
2009-12-28 14:15:00,47.47,47.47,47.39,47.39,7500.0,32.7704,32.7704,32.7152,32.7152,7500.0
2009-12-28 14:20:00,47.38,47.44,47.38,47.42,9200.0,32.7083,32.7497,32.7083,32.7359,9200.0
2009-12-28 14:25:00,47.41,47.42,47.4,47.41,5100.0,32.729,32.7359,32.7221,32.729,5100.0
2009-12-28 14:30:00,47.42,47.42,47.35,47.37,5100.0,32.7359,32.7359,32.6875,32.7014,5100.0
2009-12-28 14:35:00,47.37,47.4,47.37,47.39,3400.0,32.7014,32.7221,32.7014,32.7152,3400.0
2009-12-28 14:40:00,47.37,47.38,47.35,47.36,2000.0,32.7014,32.7083,32.6875,32.6944,2000.0
2009-12-28 14:45:00,47.36,47.39,47.36,47.37,3600.0,32.6944,32.7152,32.6944,32.7014,3600.0
2009-12-28 14:50:00,47.37,47.4,47.37,47.38,4900.0,32.7014,32.7221,32.7014,32.7083,4900.0
2009-12-28 14:55:00,47.38,47.39,47.36,47.37,7000.0,32.7083,32.7152,32.6944,32.7014,7000.0
2009-12-28 15:00:00,47.37,47.41,47.37,47.4,5800.0,32.7014,32.729,32.7014,32.7221,5800.0
2009-12-28 15:05:00,47.42,47.42,47.4,47.41,7500.0,32.7359,32.7359,32.7221,32.729,7500.0
2009-12-28 15:10:00,47.41,47.42,47.4,47.41,4000.0,32.729,32.7359,32.7221,32.729,4000.0
2009-12-28 15:15:00,47.4,47.41,47.39,47.4,8100.0,32.7221,32.729,32.7152,32.7221,8100.0
2009-12-28 15:20:00,47.4,47.4,47.32,47.35,24800.0,32.7221,32.7221,32.6668,32.6875,24800.0
2009-12-28 15:25:00,47.35,47.4,47.28,47.36,37500.0,32.6875,32.7221,32.6392,32.6944,37500.0
2009-12-28 15:30:00,47.36,47.38,47.35,47.36,7600.0,32.6944,32.7083,32.6875,32.6944,7600.0
2009-12-28 15:35:00,47.36,47.37,47.33,47.37,8900.0,32.6944,32.7014,32.6737,32.7014,8900.0
2009-12-28 15:40:00,47.37,47.37,47.32,47.34,14200.0,32.7014,32.7014,32.6668,32.6806,14200.0
2009-12-28 15:45:00,47.34,47.36,47.33,47.33,13800.0,32.6806,32.6944,32.6737,32.6737,13800.0
2009-12-28 15:50:00,47.33,47.38,47.3,47.38,34100.0,32.6737,32.7083,32.653,32.7083,34100.0
2009-12-28 15:55:00,47.37,47.47,47.36,47.45,54300.0,32.7014,32.7704,32.6944,32.7566,54300.0
2009-12-29 09:30:00,47.5,47.5,47.28,47.38,16700.0,32.7911,32.7911,32.6392,32.7083,16700.0
2009-12-29 09:35:00,47.38,47.38,47.12,47.12,7400.0,32.7083,32.7083,32.5288,32.5288,7400.0
2009-12-29 09:40:00,47.17,47.19,47.1,47.13,17700.0,32.5633,32.5771,32.515,32.5357,17700.0
2009-12-29 09:45:00,47.14,47.23,47.11,47.22,5600.0,32.5426,32.6047,32.5219,32.5978,5600.0
2009-12-29 09:50:00,47.24,47.3,47.22,47.25,5000.0,32.6116,32.653,32.5978,32.6185,5000.0
2009-12-29 09:55:00,47.26,47.29,47.17,47.25,16200.0,32.6254,32.6461,32.5633,32.6185,16200.0
2009-12-29 10:00:00,47.25,47.28,47.24,47.26,3500.0,32.6185,32.6392,32.6116,32.6254,3500.0
2009-12-29 10:05:00,47.26,47.28,47.25,47.25,17500.0,32.6254,32.6392,32.6185,32.6185,17500.0
2009-12-29 10:10:00,47.25,47.28,47.25,47.26,5700.0,32.6185,32.6392,32.6185,32.6254,5700.0
2009-12-29 10:15:00,47.26,47.3,47.26,47.28,4100.0,32.6254,32.653,32.6254,32.6392,4100.0
2009-12-29 10:20:00,47.27,47.32,47.27,47.3,2100.0,32.6323,32.6668,32.6323,32.653,2100.0
2009-12-29 10:25:00,47.29,47.36,47.29,47.34,6900.0,32.6461,32.6944,32.6461,32.6806,6900.0
2009-12-29 10:30:00,47.33,47.35,47.33,47.33,3100.0,32.6737,32.6875,32.6737,32.6737,3100.0
2009-12-29 10:35:00,47.33,47.34,47.31,47.31,10200.0,32.6737,32.6806,32.6599,32.6599,10200.0
2009-12-29 10:40:00,47.31,47.33,47.24,47.24,7200.0,32.6599,32.6737,32.6116,32.6116,7200.0
2009-12-29 10:45:00,47.26,47.26,47.19,47.19,5500.0,32.6254,32.6254,32.5771,32.5771,5500.0
2009-12-29 10:50:00,47.19,47.19,47.1,47.11,4200.0,32.5771,32.5771,32.515,32.5219,4200.0
2009-12-29 10:55:00,47.1,47.11,47.04,47.05,10300.0,32.515,32.5219,32.4735,32.4804,10300.0
2009-12-29 11:00:00,47.05,47.1,47.04,47.1,9200.0,32.4804,32.515,32.4735,32.515,9200.0
2009-12-29 11:05:00,47.07,47.11,47.07,47.09,4500.0,32.4943,32.5219,32.4943,32.5081,4500.0
2009-12-29 11:10:00,47.11,47.13,47.09,47.09,2900.0,32.5219,32.5357,32.5081,32.5081,2900.0
2009-12-29 11:15:00,47.09,47.09,47.01,47.04,2400.0,32.5081,32.5081,32.4528,32.4735,2400.0
2009-12-29 11:20:00,47.03,47.1,46.99,47.1,18600.0,32.4666,32.515,32.439,32.515,18600.0
2009-12-29 11:25:00,47.09,47.09,47.01,47.05,7500.0,32.5081,32.5081,32.4528,32.4804,7500.0
2009-12-29 11:30:00,47.04,47.08,47.04,47.08,10500.0,32.4735,32.5012,32.4735,32.5012,10500.0
2009-12-29 11:35:00,47.08,47.15,47.08,47.11,18400.0,32.5012,32.5495,32.5012,32.5219,18400.0
2009-12-29 11:40:00,47.08,47.08,47.01,47.02,9000.0,32.5012,32.5012,32.4528,32.4597,9000.0
2009-12-29 11:45:00,47.02,47.03,46.99,47.0,12100.0,32.4597,32.4666,32.439,32.4459,12100.0
2009-12-29 11:50:00,47.0,47.02,46.99,47.02,7800.0,32.4459,32.4597,32.439,32.4597,7800.0
2009-12-29 11:55:00,47.02,47.03,47.0,47.02,6700.0,32.4597,32.4666,32.4459,32.4597,6700.0
2009-12-29 12:00:00,47.01,47.05,47.0,47.05,6600.0,32.4528,32.4804,32.4459,32.4804,6600.0
2009-12-29 12:05:00,47.03,47.04,47.0,47.0,6100.0,32.4666,32.4735,32.4459,32.4459,6100.0
2009-12-29 12:10:00,47.0,47.02,47.0,47.01,7900.0,32.4459,32.4597,32.4459,32.4528,7900.0
2009-12-29 12:15:00,47.0,47.03,47.0,47.0,4400.0,32.4459,32.4666,32.4459,32.4459,4400.0
2009-12-29 12:20:00,47.0,47.0,46.91,46.95,10600.0,32.4459,32.4459,32.3838,32.4114,10600.0
2009-12-29 12:25:00,46.97,47.01,46.9,46.93,6300.0,32.4252,32.4528,32.3769,32.3976,6300.0
2009-12-29 12:30:00,46.95,46.98,46.94,46.95,7400.0,32.4114,32.4321,32.4045,32.4114,7400.0
2009-12-29 12:35:00,46.95,46.97,46.94,46.94,7300.0,32.4114,32.4252,32.4045,32.4045,7300.0
2009-12-29 12:40:00,46.93,46.96,46.93,46.96,5000.0,32.3976,32.4183,32.3976,32.4183,5000.0
2009-12-29 12:45:00,46.99,47.09,46.99,47.06,20900.0,32.439,32.5081,32.439,32.4873,20900.0
2009-12-29 12:50:00,47.06,47.06,46.99,47.02,6100.0,32.4873,32.4873,32.439,32.4597,6100.0
2009-12-29 12:55:00,47.02,47.02,46.95,46.97,4200.0,32.4597,32.4597,32.4114,32.4252,4200.0
2009-12-29 13:00:00,46.98,47.01,46.95,47.01,7900.0,32.4321,32.4528,32.4114,32.4528,7900.0
2009-12-29 13:05:00,47.0,47.02,47.0,47.02,3500.0,32.4459,32.4597,32.4459,32.4597,3500.0
2009-12-29 13:10:00,47.01,47.01,46.98,46.99,3200.0,32.4528,32.4528,32.4321,32.439,3200.0
2009-12-29 13:15:00,46.99,46.99,46.97,46.97,2800.0,32.439,32.439,32.4252,32.4252,2800.0
2009-12-29 13:20:00,46.98,47.0,46.97,46.99,2100.0,32.4321,32.4459,32.4252,32.439,2100.0
2009-12-29 13:25:00,47.0,47.01,46.99,46.99,4000.0,32.4459,32.4528,32.439,32.439,4000.0
2009-12-29 13:30:00,46.99,46.99,46.94,46.97,9700.0,32.439,32.439,32.4045,32.4252,9700.0
2009-12-29 13:35:00,46.98,47.01,46.98,47.0,3400.0,32.4321,32.4528,32.4321,32.4459,3400.0
2009-12-29 13:40:00,47.02,47.02,46.99,47.0,7100.0,32.4597,32.4597,32.439,32.4459,7100.0
2009-12-29 13:45:00,47.01,47.01,46.95,47.0,7600.0,32.4528,32.4528,32.4114,32.4459,7600.0
2009-12-29 13:50:00,47.0,47.01,46.98,47.0,4700.0,32.4459,32.4528,32.4321,32.4459,4700.0
2009-12-29 13:55:00,46.99,47.01,46.99,47.01,1500.0,32.439,32.4528,32.439,32.4528,1500.0
2009-12-29 14:00:00,47.01,47.01,46.99,47.01,6500.0,32.4528,32.4528,32.439,32.4528,6500.0
2009-12-29 14:05:00,47.0,47.02,46.98,46.98,3700.0,32.4459,32.4597,32.4321,32.4321,3700.0
2009-12-29 14:10:00,46.97,46.98,46.95,46.97,3600.0,32.4252,32.4321,32.4114,32.4252,3600.0
2009-12-29 14:15:00,46.97,46.99,46.97,46.99,3100.0,32.4252,32.439,32.4252,32.439,3100.0
2009-12-29 14:20:00,46.99,46.99,46.98,46.99,4900.0,32.439,32.439,32.4321,32.439,4900.0
2009-12-29 14:25:00,46.99,47.0,46.97,46.97,7100.0,32.439,32.4459,32.4252,32.4252,7100.0
2009-12-29 14:30:00,46.97,46.97,46.97,46.97,2000.0,32.4252,32.4252,32.4252,32.4252,2000.0
2009-12-29 14:35:00,46.96,46.98,46.96,46.98,5600.0,32.4183,32.4321,32.4183,32.4321,5600.0
2009-12-29 14:40:00,46.97,46.97,46.95,46.97,8400.0,32.4252,32.4252,32.4114,32.4252,8400.0
2009-12-29 14:45:00,46.96,46.98,46.93,46.97,5600.0,32.4183,32.4321,32.3976,32.4252,5600.0
2009-12-29 14:50:00,46.97,46.97,46.88,46.9,15700.0,32.4252,32.4252,32.3631,32.3769,15700.0
2009-12-29 14:55:00,46.9,46.92,46.88,46.9,5000.0,32.3769,32.3907,32.3631,32.3769,5000.0
2009-12-29 15:00:00,46.91,47.0,46.9,46.99,17800.0,32.3838,32.4459,32.3769,32.439,17800.0
2009-12-29 15:05:00,46.99,47.0,46.91,46.92,13700.0,32.439,32.4459,32.3838,32.3907,13700.0
2009-12-29 15:10:00,46.91,46.92,46.89,46.9,8800.0,32.3838,32.3907,32.37,32.3769,8800.0
2009-12-29 15:15:00,46.89,46.91,46.87,46.91,9900.0,32.37,32.3838,32.3562,32.3838,9900.0
2009-12-29 15:20:00,46.9,46.93,46.87,46.92,23200.0,32.3769,32.3976,32.3562,32.3907,23200.0
2009-12-29 15:25:00,46.92,46.94,46.88,46.88,20700.0,32.3907,32.4045,32.3631,32.3631,20700.0
2009-12-29 15:30:00,46.88,46.91,46.84,46.9,18000.0,32.3631,32.3838,32.3355,32.3769,18000.0
2009-12-29 15:35:00,46.9,46.92,46.87,46.91,13100.0,32.3769,32.3907,32.3562,32.3838,13100.0
2009-12-29 15:40:00,46.91,46.92,46.82,46.83,17800.0,32.3838,32.3907,32.3217,32.3286,17800.0
2009-12-29 15:45:00,46.83,46.84,46.81,46.83,21500.0,32.3286,32.3355,32.3148,32.3286,21500.0
2009-12-29 15:50:00,46.82,46.86,46.82,46.84,28800.0,32.3217,32.3493,32.3217,32.3355,28800.0
2009-12-29 15:55:00,46.84,46.89,46.82,46.82,46100.0,32.3355,32.37,32.3217,32.3217,46100.0
2009-12-30 09:30:00,46.5,46.64,46.4,46.42,16800.0,32.1008,32.1974,32.0317,32.0455,16800.0
2009-12-30 09:35:00,46.42,46.42,46.35,46.39,14400.0,32.0455,32.0455,31.9972,32.0248,14400.0
2009-12-30 09:40:00,46.42,46.68,46.4,46.59,18200.0,32.0455,32.225,32.0317,32.1629,18200.0
2009-12-30 09:45:00,46.58,46.8,46.58,46.73,10200.0,32.156,32.3079,32.156,32.2595,10200.0
2009-12-30 09:50:00,46.68,46.69,46.58,46.6,14100.0,32.225,32.2319,32.156,32.1698,14100.0
2009-12-30 09:55:00,46.59,46.64,46.56,46.57,9000.0,32.1629,32.1974,32.1422,32.1491,9000.0
2009-12-30 10:00:00,46.59,46.62,46.52,46.59,26700.0,32.1629,32.1836,32.1146,32.1629,26700.0
2009-12-30 10:05:00,46.6,46.6,46.54,46.56,5900.0,32.1698,32.1698,32.1284,32.1422,5900.0
2009-12-30 10:10:00,46.54,46.56,46.51,46.53,6700.0,32.1284,32.1422,32.1077,32.1215,6700.0
2009-12-30 10:15:00,46.53,46.6,46.53,46.57,7500.0,32.1215,32.1698,32.1215,32.1491,7500.0
2009-12-30 10:20:00,46.56,46.57,46.51,46.51,5000.0,32.1422,32.1491,32.1077,32.1077,5000.0
2009-12-30 10:25:00,46.51,46.56,46.51,46.54,3700.0,32.1077,32.1422,32.1077,32.1284,3700.0
2009-12-30 10:30:00,46.54,46.56,46.49,46.56,4500.0,32.1284,32.1422,32.0939,32.1422,4500.0
2009-12-30 10:35:00,46.56,46.6,46.5,46.5,4000.0,32.1422,32.1698,32.1008,32.1008,4000.0
2009-12-30 10:40:00,46.48,46.48,46.4,46.47,5700.0,32.087,32.087,32.0317,32.08,5700.0
2009-12-30 10:45:00,46.48,46.53,46.48,46.53,2000.0,32.087,32.1215,32.087,32.1215,2000.0
2009-12-30 10:50:00,46.52,46.54,46.5,46.51,9800.0,32.1146,32.1284,32.1008,32.1077,9800.0
2009-12-30 10:55:00,46.5,46.5,46.42,46.44,41600.0,32.1008,32.1008,32.0455,32.0593,41600.0
2009-12-30 11:00:00,46.43,46.52,46.43,46.52,11600.0,32.0524,32.1146,32.0524,32.1146,11600.0
2009-12-30 11:05:00,46.51,46.53,46.47,46.51,6100.0,32.1077,32.1215,32.08,32.1077,6100.0
2009-12-30 11:10:00,46.5,46.57,46.5,46.52,14500.0,32.1008,32.1491,32.1008,32.1146,14500.0
2009-12-30 11:15:00,46.51,46.51,46.45,46.47,3300.0,32.1077,32.1077,32.0662,32.08,3300.0
2009-12-30 11:20:00,46.44,46.49,46.44,46.47,6700.0,32.0593,32.0939,32.0593,32.08,6700.0
2009-12-30 11:25:00,46.46,46.46,46.42,46.43,4700.0,32.0731,32.0731,32.0455,32.0524,4700.0
2009-12-30 11:30:00,46.43,46.45,46.38,46.42,9000.0,32.0524,32.0662,32.0179,32.0455,9000.0
2009-12-30 11:35:00,46.44,46.47,46.44,46.46,3300.0,32.0593,32.08,32.0593,32.0731,3300.0
2009-12-30 11:40:00,46.47,46.49,46.46,46.46,4400.0,32.08,32.0939,32.0731,32.0731,4400.0
2009-12-30 11:45:00,46.45,46.51,46.45,46.51,7000.0,32.0662,32.1077,32.0662,32.1077,7000.0
2009-12-30 11:50:00,46.51,46.59,46.51,46.52,8400.0,32.1077,32.1629,32.1077,32.1146,8400.0
2009-12-30 11:55:00,46.52,46.52,46.46,46.47,11700.0,32.1146,32.1146,32.0731,32.08,11700.0
2009-12-30 12:00:00,46.47,46.53,46.47,46.53,5200.0,32.08,32.1215,32.08,32.1215,5200.0
2009-12-30 12:05:00,46.53,46.55,46.47,46.49,16300.0,32.1215,32.1353,32.08,32.0939,16300.0
2009-12-30 12:10:00,46.48,46.5,46.44,46.44,7000.0,32.087,32.1008,32.0593,32.0593,7000.0
2009-12-30 12:15:00,46.45,46.45,46.4,46.41,9100.0,32.0662,32.0662,32.0317,32.0386,9100.0
2009-12-30 12:20:00,46.41,46.47,46.41,46.45,9200.0,32.0386,32.08,32.0386,32.0662,9200.0
2009-12-30 12:25:00,46.44,46.46,46.4,46.42,13100.0,32.0593,32.0731,32.0317,32.0455,13100.0
2009-12-30 12:30:00,46.42,46.42,46.36,46.37,8200.0,32.0455,32.0455,32.0041,32.011,8200.0
2009-12-30 12:35:00,46.37,46.41,46.32,46.33,11800.0,32.011,32.0386,31.9765,31.9834,11800.0
2009-12-30 12:40:00,46.33,46.36,46.28,46.36,9100.0,31.9834,32.0041,31.9489,32.0041,9100.0
2009-12-30 12:45:00,46.37,46.37,46.3,46.3,5600.0,32.011,32.011,31.9627,31.9627,5600.0
2009-12-30 12:50:00,46.3,46.31,46.27,46.31,7400.0,31.9627,31.9696,31.942,31.9696,7400.0
2009-12-30 12:55:00,46.31,46.33,46.26,46.27,4200.0,31.9696,31.9834,31.9351,31.942,4200.0
2009-12-30 13:00:00,46.28,46.4,46.28,46.4,6800.0,31.9489,32.0317,31.9489,32.0317,6800.0
2009-12-30 13:05:00,46.4,46.41,46.31,46.33,5200.0,32.0317,32.0386,31.9696,31.9834,5200.0
2009-12-30 13:10:00,46.33,46.33,46.25,46.28,6700.0,31.9834,31.9834,31.9282,31.9489,6700.0
2009-12-30 13:15:00,46.28,46.33,46.28,46.31,2700.0,31.9489,31.9834,31.9489,31.9696,2700.0
2009-12-30 13:20:00,46.32,46.33,46.31,46.33,1500.0,31.9765,31.9834,31.9696,31.9834,1500.0
2009-12-30 13:25:00,46.32,46.33,46.31,46.31,900.0,31.9765,31.9834,31.9696,31.9696,900.0
2009-12-30 13:30:00,46.31,46.31,46.22,46.22,2200.0,31.9696,31.9696,31.9075,31.9075,2200.0
2009-12-30 13:35:00,46.22,46.24,46.2,46.23,4600.0,31.9075,31.9213,31.8937,31.9144,4600.0
2009-12-30 13:40:00,46.23,46.31,46.23,46.3,6100.0,31.9144,31.9696,31.9144,31.9627,6100.0
2009-12-30 13:45:00,46.31,46.31,46.28,46.29,2500.0,31.9696,31.9696,31.9489,31.9558,2500.0
2009-12-30 13:50:00,46.29,46.29,46.28,46.28,2900.0,31.9558,31.9558,31.9489,31.9489,2900.0
2009-12-30 13:55:00,46.28,46.29,46.28,46.28,1100.0,31.9489,31.9558,31.9489,31.9489,1100.0
2009-12-30 14:00:00,46.29,46.31,46.28,46.28,9700.0,31.9558,31.9696,31.9489,31.9489,9700.0
2009-12-30 14:05:00,46.29,46.32,46.29,46.32,7400.0,31.9558,31.9765,31.9558,31.9765,7400.0
2009-12-30 14:10:00,46.32,46.34,46.31,46.33,3100.0,31.9765,31.9903,31.9696,31.9834,3100.0
2009-12-30 14:15:00,46.35,46.41,46.35,46.38,9800.0,31.9972,32.0386,31.9972,32.0179,9800.0
2009-12-30 14:20:00,46.39,46.41,46.38,46.41,5600.0,32.0248,32.0386,32.0179,32.0386,5600.0
2009-12-30 14:25:00,46.41,46.44,46.38,46.44,9000.0,32.0386,32.0593,32.0179,32.0593,9000.0
2009-12-30 14:30:00,46.44,46.46,46.41,46.42,7000.0,32.0593,32.0731,32.0386,32.0455,7000.0
2009-12-30 14:35:00,46.41,46.45,46.41,46.42,4200.0,32.0386,32.0662,32.0386,32.0455,4200.0
2009-12-30 14:40:00,46.41,46.42,46.38,46.38,3100.0,32.0386,32.0455,32.0179,32.0179,3100.0
2009-12-30 14:45:00,46.39,46.39,46.31,46.33,15500.0,32.0248,32.0248,31.9696,31.9834,15500.0
2009-12-30 14:50:00,46.36,46.42,46.35,46.42,6200.0,32.0041,32.0455,31.9972,32.0455,6200.0
2009-12-30 14:55:00,46.43,46.43,46.4,46.4,2500.0,32.0524,32.0524,32.0317,32.0317,2500.0
2009-12-30 15:00:00,46.4,46.41,46.3,46.36,8800.0,32.0317,32.0386,31.9627,32.0041,8800.0
2009-12-30 15:05:00,46.36,46.39,46.36,46.39,2000.0,32.0041,32.0248,32.0041,32.0248,2000.0
2009-12-30 15:10:00,46.37,46.39,46.35,46.36,8300.0,32.011,32.0248,31.9972,32.0041,8300.0
2009-12-30 15:15:00,46.37,46.39,46.33,46.34,4700.0,32.011,32.0248,31.9834,31.9903,4700.0
2009-12-30 15:20:00,46.34,46.38,46.34,46.38,6300.0,31.9903,32.0179,31.9903,32.0179,6300.0
2009-12-30 15:25:00,46.37,46.38,46.32,46.35,28000.0,32.011,32.0179,31.9765,31.9972,28000.0
2009-12-30 15:30:00,46.35,46.38,46.24,46.37,46800.0,31.9972,32.0179,31.9213,32.011,46800.0
2009-12-30 15:35:00,46.37,46.37,46.27,46.3,18400.0,32.011,32.011,31.942,31.9627,18400.0
2009-12-30 15:40:00,46.32,46.38,46.32,46.38,11500.0,31.9765,32.0179,31.9765,32.0179,11500.0
2009-12-30 15:45:00,46.37,46.39,46.37,46.37,14200.0,32.011,32.0248,32.011,32.011,14200.0
2009-12-30 15:50:00,46.37,46.4,46.33,46.34,26500.0,32.011,32.0317,31.9834,31.9903,26500.0
2009-12-30 15:55:00,46.34,46.37,46.31,46.36,64400.0,31.9903,32.011,31.9696,32.0041,64400.0
2009-12-31 09:30:00,46.35,46.56,46.35,46.56,10800.0,31.9972,32.1422,31.9972,32.1422,10800.0
2009-12-31 09:35:00,46.55,46.65,46.52,46.55,15000.0,32.1353,32.2043,32.1146,32.1353,15000.0
2009-12-31 09:40:00,46.55,46.58,46.51,46.55,8900.0,32.1353,32.156,32.1077,32.1353,8900.0
2009-12-31 09:45:00,46.53,46.58,46.52,46.57,8400.0,32.1215,32.156,32.1146,32.1491,8400.0
2009-12-31 09:50:00,46.57,46.6,46.56,46.56,9100.0,32.1491,32.1698,32.1422,32.1422,9100.0
2009-12-31 09:55:00,46.56,46.58,46.56,46.56,5700.0,32.1422,32.156,32.1422,32.1422,5700.0
2009-12-31 10:00:00,46.57,46.58,46.56,46.57,8100.0,32.1491,32.156,32.1422,32.1491,8100.0
2009-12-31 10:05:00,46.56,46.57,46.5,46.55,11300.0,32.1422,32.1491,32.1008,32.1353,11300.0
2009-12-31 10:10:00,46.53,46.54,46.5,46.52,9100.0,32.1215,32.1284,32.1008,32.1146,9100.0
2009-12-31 10:15:00,46.54,46.54,46.5,46.5,5500.0,32.1284,32.1284,32.1008,32.1008,5500.0
2009-12-31 10:20:00,46.5,46.52,46.5,46.5,4700.0,32.1008,32.1146,32.1008,32.1008,4700.0
2009-12-31 10:25:00,46.51,46.53,46.39,46.44,16000.0,32.1077,32.1215,32.0248,32.0593,16000.0
2009-12-31 10:30:00,46.37,46.43,46.33,46.41,13400.0,32.011,32.0524,31.9834,32.0386,13400.0
2009-12-31 10:35:00,46.41,46.46,46.4,46.42,7200.0,32.0386,32.0731,32.0317,32.0455,7200.0
2009-12-31 10:40:00,46.42,46.45,46.4,46.45,3600.0,32.0455,32.0662,32.0317,32.0662,3600.0
2009-12-31 10:45:00,46.42,46.42,46.35,46.35,5300.0,32.0455,32.0455,31.9972,31.9972,5300.0
2009-12-31 10:50:00,46.35,46.37,46.35,46.36,5400.0,31.9972,32.011,31.9972,32.0041,5400.0
2009-12-31 10:55:00,46.35,46.37,46.35,46.37,3600.0,31.9972,32.011,31.9972,32.011,3600.0
2009-12-31 11:00:00,46.37,46.38,46.35,46.35,4000.0,32.011,32.0179,31.9972,31.9972,4000.0
2009-12-31 11:05:00,46.37,46.38,46.3,46.3,12700.0,32.011,32.0179,31.9627,31.9627,12700.0
2009-12-31 11:10:00,46.28,46.3,46.23,46.23,10100.0,31.9489,31.9627,31.9144,31.9144,10100.0
2009-12-31 11:15:00,46.23,46.24,46.19,46.21,5100.0,31.9144,31.9213,31.8868,31.9006,5100.0
2009-12-31 11:20:00,46.23,46.26,46.23,46.26,3800.0,31.9144,31.9351,31.9144,31.9351,3800.0
2009-12-31 11:25:00,46.25,46.27,46.24,46.26,5400.0,31.9282,31.942,31.9213,31.9351,5400.0
2009-12-31 11:30:00,46.24,46.26,46.24,46.24,4000.0,31.9213,31.9351,31.9213,31.9213,4000.0
2009-12-31 11:35:00,46.24,46.24,46.19,46.24,3200.0,31.9213,31.9213,31.8868,31.9213,3200.0
2009-12-31 11:40:00,46.23,46.24,46.22,46.23,5600.0,31.9144,31.9213,31.9075,31.9144,5600.0
2009-12-31 11:45:00,46.23,46.28,46.22,46.28,4000.0,31.9144,31.9489,31.9075,31.9489,4000.0
2009-12-31 11:50:00,46.27,46.3,46.26,46.29,2200.0,31.942,31.9627,31.9351,31.9558,2200.0
2009-12-31 11:55:00,46.28,46.29,46.21,46.21,5400.0,31.9489,31.9558,31.9006,31.9006,5400.0
2009-12-31 12:00:00,46.2,46.24,46.2,46.24,2400.0,31.8937,31.9213,31.8937,31.9213,2400.0
2009-12-31 12:05:00,46.25,46.26,46.23,46.23,1100.0,31.9282,31.9351,31.9144,31.9144,1100.0
2009-12-31 12:10:00,46.26,46.26,46.24,46.25,6600.0,31.9351,31.9351,31.9213,31.9282,6600.0
2009-12-31 12:15:00,46.25,46.27,46.24,46.27,3800.0,31.9282,31.942,31.9213,31.942,3800.0
2009-12-31 12:20:00,46.28,46.31,46.27,46.31,2900.0,31.9489,31.9696,31.942,31.9696,2900.0
2009-12-31 12:25:00,46.3,46.3,46.22,46.23,8800.0,31.9627,31.9627,31.9075,31.9144,8800.0
2009-12-31 12:30:00,46.22,46.24,46.22,46.24,5100.0,31.9075,31.9213,31.9075,31.9213,5100.0
2009-12-31 12:35:00,46.22,46.23,46.22,46.23,1500.0,31.9075,31.9144,31.9075,31.9144,1500.0
2009-12-31 12:40:00,46.23,46.24,46.22,46.24,2900.0,31.9144,31.9213,31.9075,31.9213,2900.0
2009-12-31 12:45:00,46.24,46.25,46.23,46.24,3000.0,31.9213,31.9282,31.9144,31.9213,3000.0
2009-12-31 12:50:00,46.25,46.25,46.24,46.25,2600.0,31.9282,31.9282,31.9213,31.9282,2600.0
2009-12-31 12:55:00,46.25,46.28,46.24,46.25,3300.0,31.9282,31.9489,31.9213,31.9282,3300.0
2009-12-31 13:00:00,46.27,46.27,46.25,46.26,1900.0,31.942,31.942,31.9282,31.9351,1900.0
2009-12-31 13:05:00,46.27,46.28,46.25,46.25,3200.0,31.942,31.9489,31.9282,31.9282,3200.0
2009-12-31 13:10:00,46.25,46.26,46.23,46.23,2200.0,31.9282,31.9351,31.9144,31.9144,2200.0
2009-12-31 13:15:00,46.24,46.25,46.23,46.24,3700.0,31.9213,31.9282,31.9144,31.9213,3700.0
2009-12-31 13:20:00,46.24,46.26,46.23,46.24,7200.0,31.9213,31.9351,31.9144,31.9213,7200.0
2009-12-31 13:25:00,46.25,46.26,46.24,46.25,2000.0,31.9282,31.9351,31.9213,31.9282,2000.0
2009-12-31 13:30:00,46.26,46.3,46.26,46.29,9600.0,31.9351,31.9627,31.9351,31.9558,9600.0
2009-12-31 13:35:00,46.29,46.3,46.29,46.29,2500.0,31.9558,31.9627,31.9558,31.9558,2500.0
2009-12-31 13:40:00,46.29,46.29,46.25,46.26,4800.0,31.9558,31.9558,31.9282,31.9351,4800.0
2009-12-31 13:45:00,46.26,46.26,46.24,46.26,3100.0,31.9351,31.9351,31.9213,31.9351,3100.0
2009-12-31 13:50:00,46.26,46.28,46.25,46.27,2400.0,31.9351,31.9489,31.9282,31.942,2400.0
2009-12-31 13:55:00,46.27,46.27,46.25,46.26,2800.0,31.942,31.942,31.9282,31.9351,2800.0
2009-12-31 14:00:00,46.27,46.28,46.27,46.28,2300.0,31.942,31.9489,31.942,31.9489,2300.0
2009-12-31 14:05:00,46.28,46.3,46.28,46.28,2900.0,31.9489,31.9627,31.9489,31.9489,2900.0
2009-12-31 14:10:00,46.28,46.3,46.28,46.3,6100.0,31.9489,31.9627,31.9489,31.9627,6100.0
2009-12-31 14:15:00,46.3,46.3,46.29,46.3,3300.0,31.9627,31.9627,31.9558,31.9627,3300.0
2009-12-31 14:20:00,46.3,46.32,46.3,46.31,4300.0,31.9627,31.9765,31.9627,31.9696,4300.0
2009-12-31 14:25:00,46.31,46.32,46.31,46.31,3600.0,31.9696,31.9765,31.9696,31.9696,3600.0
2009-12-31 14:30:00,46.31,46.32,46.28,46.29,4700.0,31.9696,31.9765,31.9489,31.9558,4700.0
2009-12-31 14:35:00,46.28,46.29,46.28,46.28,2600.0,31.9489,31.9558,31.9489,31.9489,2600.0
2009-12-31 14:40:00,46.29,46.32,46.28,46.31,5400.0,31.9558,31.9765,31.9489,31.9696,5400.0
2009-12-31 14:45:00,46.32,46.32,46.31,46.31,1400.0,31.9765,31.9765,31.9696,31.9696,1400.0
2009-12-31 14:50:00,46.31,46.32,46.3,46.31,4000.0,31.9696,31.9765,31.9627,31.9696,4000.0
2009-12-31 14:55:00,46.31,46.31,46.3,46.31,5400.0,31.9696,31.9696,31.9627,31.9696,5400.0
2009-12-31 15:00:00,46.31,46.32,46.3,46.3,4100.0,31.9696,31.9765,31.9627,31.9627,4100.0
2009-12-31 15:05:00,46.3,46.31,46.3,46.3,12600.0,31.9627,31.9696,31.9627,31.9627,12600.0
2009-12-31 15:10:00,46.3,46.31,46.3,46.31,7200.0,31.9627,31.9696,31.9627,31.9696,7200.0
2009-12-31 15:15:00,46.31,46.32,46.31,46.31,4700.0,31.9696,31.9765,31.9696,31.9696,4700.0
2009-12-31 15:20:00,46.31,46.32,46.3,46.31,3400.0,31.9696,31.9765,31.9627,31.9696,3400.0
2009-12-31 15:25:00,46.31,46.32,46.3,46.32,6800.0,31.9696,31.9765,31.9627,31.9765,6800.0
2009-12-31 15:30:00,46.32,46.33,46.32,46.32,8700.0,31.9765,31.9834,31.9765,31.9765,8700.0
2009-12-31 15:35:00,46.32,46.33,46.15,46.17,27000.0,31.9765,31.9834,31.8591,31.8729,27000.0
2009-12-31 15:40:00,46.18,46.18,46.02,46.02,38200.0,31.8798,31.8798,31.7694,31.7694,38200.0
2009-12-31 15:45:00,46.02,46.03,45.91,45.98,27000.0,31.7694,31.7763,31.6935,31.7418,27000.0
2009-12-31 15:50:00,45.97,45.99,45.95,45.97,28300.0,31.7349,31.7487,31.7211,31.7349,28300.0
2009-12-31 15:55:00,45.97,45.97,45.85,45.85,61500.0,31.7349,31.7349,31.652,31.652,61500.0
2010-01-04 09:30:00,46.27,46.45,46.26,46.44,41400.0,31.942,32.0662,31.9351,32.0593,41400.0
2010-01-04 09:35:00,46.42,46.46,46.41,46.41,30800.0,32.0455,32.0731,32.0386,32.0386,30800.0
2010-01-04 09:40:00,46.41,46.54,46.37,46.39,46100.0,32.0386,32.1284,32.011,32.0248,46100.0
2010-01-04 09:45:00,46.39,46.65,46.38,46.63,17300.0,32.0248,32.2043,32.0179,32.1905,17300.0
2010-01-04 09:50:00,46.64,46.64,46.59,46.6,16000.0,32.1974,32.1974,32.1629,32.1698,16000.0
2010-01-04 09:55:00,46.59,46.6,46.53,46.56,9300.0,32.1629,32.1698,32.1215,32.1422,9300.0
2010-01-04 10:00:00,46.57,46.71,46.57,46.65,23000.0,32.1491,32.2457,32.1491,32.2043,23000.0
2010-01-04 10:05:00,46.66,46.77,46.63,46.77,21400.0,32.2112,32.2871,32.1905,32.2871,21400.0
2010-01-04 10:10:00,46.77,46.81,46.75,46.81,13400.0,32.2871,32.3148,32.2733,32.3148,13400.0
2010-01-04 10:15:00,46.81,46.81,46.75,46.75,13200.0,32.3148,32.3148,32.2733,32.2733,13200.0
2010-01-04 10:20:00,46.76,46.76,46.7,46.76,13300.0,32.2802,32.2802,32.2388,32.2802,13300.0
2010-01-04 10:25:00,46.76,46.85,46.75,46.84,15300.0,32.2802,32.3424,32.2733,32.3355,15300.0
2010-01-04 10:30:00,46.84,46.88,46.84,46.85,13900.0,32.3355,32.3631,32.3355,32.3424,13900.0
2010-01-04 10:35:00,46.85,46.93,46.8,46.8,17600.0,32.3424,32.3976,32.3079,32.3079,17600.0
2010-01-04 10:40:00,46.78,46.79,46.73,46.73,16100.0,32.2941,32.301,32.2595,32.2595,16100.0
2010-01-04 10:45:00,46.74,46.74,46.67,46.7,13400.0,32.2664,32.2664,32.2181,32.2388,13400.0
2010-01-04 10:50:00,46.71,46.77,46.65,46.75,12500.0,32.2457,32.2871,32.2043,32.2733,12500.0
2010-01-04 10:55:00,46.76,46.85,46.76,46.8,10500.0,32.2802,32.3424,32.2802,32.3079,10500.0
2010-01-04 11:00:00,46.81,46.86,46.79,46.86,5000.0,32.3148,32.3493,32.301,32.3493,5000.0
2010-01-04 11:05:00,46.86,46.94,46.85,46.94,6600.0,32.3493,32.4045,32.3424,32.4045,6600.0
2010-01-04 11:10:00,46.94,46.99,46.92,46.95,6100.0,32.4045,32.439,32.3907,32.4114,6100.0
2010-01-04 11:15:00,46.97,46.98,46.95,46.95,4100.0,32.4252,32.4321,32.4114,32.4114,4100.0
2010-01-04 11:20:00,46.96,46.98,46.93,46.98,5800.0,32.4183,32.4321,32.3976,32.4321,5800.0
2010-01-04 11:25:00,46.98,46.99,46.92,46.92,7300.0,32.4321,32.439,32.3907,32.3907,7300.0
2010-01-04 11:30:00,46.93,47.0,46.93,46.96,15100.0,32.3976,32.4459,32.3976,32.4183,15100.0
2010-01-04 11:35:00,46.96,46.96,46.9,46.92,11100.0,32.4183,32.4183,32.3769,32.3907,11100.0
2010-01-04 11:40:00,46.93,47.02,46.92,47.01,5800.0,32.3976,32.4597,32.3907,32.4528,5800.0
2010-01-04 11:45:00,47.01,47.02,46.97,47.02,13500.0,32.4528,32.4597,32.4252,32.4597,13500.0
2010-01-04 11:50:00,47.02,47.05,47.01,47.04,7000.0,32.4597,32.4804,32.4528,32.4735,7000.0
2010-01-04 11:55:00,47.05,47.07,47.02,47.06,15800.0,32.4804,32.4943,32.4597,32.4873,15800.0
2010-01-04 12:00:00,47.06,47.07,47.05,47.05,8600.0,32.4873,32.4943,32.4804,32.4804,8600.0
2010-01-04 12:05:00,47.06,47.06,47.04,47.04,6000.0,32.4873,32.4873,32.4735,32.4735,6000.0
2010-01-04 12:10:00,47.05,47.07,47.04,47.06,8200.0,32.4804,32.4943,32.4735,32.4873,8200.0
2010-01-04 12:15:00,47.03,47.09,47.03,47.08,7600.0,32.4666,32.5081,32.4666,32.5012,7600.0
2010-01-04 12:20:00,47.08,47.11,47.08,47.09,6300.0,32.5012,32.5219,32.5012,32.5081,6300.0
2010-01-04 12:25:00,47.09,47.1,47.08,47.08,9200.0,32.5081,32.515,32.5012,32.5012,9200.0
2010-01-04 12:30:00,47.08,47.09,47.02,47.04,6300.0,32.5012,32.5081,32.4597,32.4735,6300.0
2010-01-04 12:35:00,47.04,47.06,47.0,47.01,8200.0,32.4735,32.4873,32.4459,32.4528,8200.0
2010-01-04 12:40:00,47.03,47.03,47.0,47.02,10400.0,32.4666,32.4666,32.4459,32.4597,10400.0
2010-01-04 12:45:00,47.0,47.02,46.95,46.95,18300.0,32.4459,32.4597,32.4114,32.4114,18300.0
2010-01-04 12:50:00,46.97,46.97,46.95,46.95,3500.0,32.4252,32.4252,32.4114,32.4114,3500.0
2010-01-04 12:55:00,46.95,46.96,46.94,46.95,7800.0,32.4114,32.4183,32.4045,32.4114,7800.0
2010-01-04 13:00:00,46.95,46.97,46.95,46.95,6200.0,32.4114,32.4252,32.4114,32.4114,6200.0
2010-01-04 13:05:00,46.95,46.98,46.94,46.98,7500.0,32.4114,32.4321,32.4045,32.4321,7500.0
2010-01-04 13:10:00,46.98,47.0,46.96,46.98,7000.0,32.4321,32.4459,32.4183,32.4321,7000.0
2010-01-04 13:15:00,46.97,46.98,46.92,46.95,7400.0,32.4252,32.4321,32.3907,32.4114,7400.0
2010-01-04 13:20:00,46.96,47.01,46.93,46.99,12900.0,32.4183,32.4528,32.3976,32.439,12900.0
2010-01-04 13:25:00,46.96,46.99,46.95,46.97,4900.0,32.4183,32.439,32.4114,32.4252,4900.0
2010-01-04 13:30:00,46.97,46.99,46.94,46.94,3800.0,32.4252,32.439,32.4045,32.4045,3800.0
2010-01-04 13:35:00,46.97,46.98,46.92,46.95,3600.0,32.4252,32.4321,32.3907,32.4114,3600.0
2010-01-04 13:40:00,46.95,46.95,46.89,46.91,6200.0,32.4114,32.4114,32.37,32.3838,6200.0
2010-01-04 13:45:00,46.9,46.91,46.89,46.89,5700.0,32.3769,32.3838,32.37,32.37,5700.0
2010-01-04 13:50:00,46.91,46.91,46.8,46.8,8200.0,32.3838,32.3838,32.3079,32.3079,8200.0
2010-01-04 13:55:00,46.83,46.83,46.8,46.8,8300.0,32.3286,32.3286,32.3079,32.3079,8300.0
2010-01-04 14:00:00,46.8,46.83,46.77,46.79,11500.0,32.3079,32.3286,32.2871,32.301,11500.0
2010-01-04 14:05:00,46.8,46.83,46.79,46.79,3600.0,32.3079,32.3286,32.301,32.301,3600.0
2010-01-04 14:10:00,46.8,46.82,46.75,46.75,3800.0,32.3079,32.3217,32.2733,32.2733,3800.0
2010-01-04 14:15:00,46.77,46.78,46.74,46.77,6300.0,32.2871,32.2941,32.2664,32.2871,6300.0
2010-01-04 14:20:00,46.78,46.8,46.77,46.77,7300.0,32.2941,32.3079,32.2871,32.2871,7300.0
2010-01-04 14:25:00,46.76,46.79,46.71,46.76,17700.0,32.2802,32.301,32.2457,32.2802,17700.0
2010-01-04 14:30:00,46.76,46.79,46.76,46.77,8900.0,32.2802,32.301,32.2802,32.2871,8900.0
2010-01-04 14:35:00,46.75,46.77,46.71,46.77,17600.0,32.2733,32.2871,32.2457,32.2871,17600.0
2010-01-04 14:40:00,46.77,46.86,46.76,46.85,9900.0,32.2871,32.3493,32.2802,32.3424,9900.0
2010-01-04 14:45:00,46.85,46.89,46.85,46.88,8900.0,32.3424,32.37,32.3424,32.3631,8900.0
2010-01-04 14:50:00,46.88,46.92,46.88,46.91,14200.0,32.3631,32.3907,32.3631,32.3838,14200.0
2010-01-04 14:55:00,46.91,46.92,46.87,46.87,13600.0,32.3838,32.3907,32.3562,32.3562,13600.0
2010-01-04 15:00:00,46.87,46.92,46.87,46.92,16000.0,32.3562,32.3907,32.3562,32.3907,16000.0
2010-01-04 15:05:00,46.92,46.96,46.92,46.96,15200.0,32.3907,32.4183,32.3907,32.4183,15200.0
2010-01-04 15:10:00,46.96,46.97,46.93,46.93,13200.0,32.4183,32.4252,32.3976,32.3976,13200.0
2010-01-04 15:15:00,46.93,46.95,46.92,46.94,11900.0,32.3976,32.4114,32.3907,32.4045,11900.0
2010-01-04 15:20:00,46.94,46.94,46.89,46.89,13700.0,32.4045,32.4045,32.37,32.37,13700.0
2010-01-04 15:25:00,46.89,46.93,46.88,46.91,18200.0,32.37,32.3976,32.3631,32.3838,18200.0
2010-01-04 15:30:00,46.9,46.91,46.88,46.9,22000.0,32.3769,32.3838,32.3631,32.3769,22000.0
2010-01-04 15:35:00,46.9,46.94,46.87,46.9,24000.0,32.3769,32.4045,32.3562,32.3769,24000.0
2010-01-04 15:40:00,46.88,46.94,46.88,46.94,24000.0,32.3631,32.4045,32.3631,32.4045,24000.0
2010-01-04 15:45:00,46.94,47.0,46.93,46.95,29500.0,32.4045,32.4459,32.3976,32.4114,29500.0
2010-01-04 15:50:00,46.94,46.96,46.92,46.93,35800.0,32.4045,32.4183,32.3907,32.3976,35800.0
2010-01-04 15:55:00,46.93,47.0,46.9,46.96,64400.0,32.3976,32.4459,32.3769,32.4183,64400.0
2010-01-05 09:30:00,47.25,47.33,47.12,47.3,38900.0,32.6185,32.6737,32.5288,32.653,38900.0
2010-01-05 09:35:00,47.26,47.3,47.05,47.28,11100.0,32.6254,32.653,32.4804,32.6392,11100.0
2010-01-05 09:40:00,47.22,47.22,46.96,47.04,17700.0,32.5978,32.5978,32.4183,32.4735,17700.0
2010-01-05 09:45:00,47.1,47.16,47.06,47.09,12200.0,32.515,32.5564,32.4873,32.5081,12200.0
2010-01-05 09:50:00,47.09,47.12,47.04,47.12,9500.0,32.5081,32.5288,32.4735,32.5288,9500.0
2010-01-05 09:55:00,47.13,47.28,47.07,47.21,28000.0,32.5357,32.6392,32.4943,32.5909,28000.0
2010-01-05 10:00:00,47.22,47.51,47.19,47.48,52300.0,32.5978,32.798,32.5771,32.7773,52300.0
2010-01-05 10:05:00,47.5,47.57,47.48,47.55,28300.0,32.7911,32.8394,32.7773,32.8256,28300.0
2010-01-05 10:10:00,47.55,47.66,47.55,47.65,21200.0,32.8256,32.9016,32.8256,32.8946,21200.0
2010-01-05 10:15:00,47.62,47.67,47.52,47.58,17500.0,32.8739,32.9085,32.8049,32.8463,17500.0
2010-01-05 10:20:00,47.59,47.73,47.59,47.73,23200.0,32.8532,32.9499,32.8532,32.9499,23200.0
2010-01-05 10:25:00,47.73,47.95,47.71,47.94,18200.0,32.9499,33.1017,32.9361,33.0948,18200.0
2010-01-05 10:30:00,47.92,47.95,47.9,47.9,15000.0,33.081,33.1017,33.0672,33.0672,15000.0
2010-01-05 10:35:00,47.9,47.95,47.9,47.95,12800.0,33.0672,33.1017,33.0672,33.1017,12800.0
2010-01-05 10:40:00,47.94,47.99,47.92,47.98,14200.0,33.0948,33.1294,33.081,33.1225,14200.0
2010-01-05 10:45:00,47.98,47.98,47.87,47.89,15900.0,33.1225,33.1225,33.0465,33.0603,15900.0
2010-01-05 10:50:00,47.89,47.96,47.89,47.96,10800.0,33.0603,33.1087,33.0603,33.1087,10800.0
2010-01-05 10:55:00,47.97,47.98,47.87,47.89,16400.0,33.1156,33.1225,33.0465,33.0603,16400.0
2010-01-05 11:00:00,47.88,47.97,47.85,47.97,16200.0,33.0534,33.1156,33.0327,33.1156,16200.0
2010-01-05 11:05:00,47.96,47.98,47.94,47.97,16300.0,33.1087,33.1225,33.0948,33.1156,16300.0
2010-01-05 11:10:00,47.97,47.99,47.95,47.97,31800.0,33.1156,33.1294,33.1017,33.1156,31800.0
2010-01-05 11:15:00,47.98,48.0,47.95,47.98,28700.0,33.1225,33.1363,33.1017,33.1225,28700.0
2010-01-05 11:20:00,47.98,47.99,47.94,47.97,17300.0,33.1225,33.1294,33.0948,33.1156,17300.0
2010-01-05 11:25:00,47.97,48.0,47.95,47.97,14300.0,33.1156,33.1363,33.1017,33.1156,14300.0
2010-01-05 11:30:00,47.97,47.97,47.92,47.97,23400.0,33.1156,33.1156,33.081,33.1156,23400.0
2010-01-05 11:35:00,47.97,47.97,47.86,47.9,17800.0,33.1156,33.1156,33.0396,33.0672,17800.0
2010-01-05 11:40:00,47.87,47.92,47.86,47.92,8500.0,33.0465,33.081,33.0396,33.081,8500.0
2010-01-05 11:45:00,47.92,47.93,47.87,47.93,13500.0,33.081,33.0879,33.0465,33.0879,13500.0
2010-01-05 11:50:00,47.93,48.0,47.93,48.0,19800.0,33.0879,33.1363,33.0879,33.1363,19800.0
2010-01-05 11:55:00,47.99,48.04,47.99,48.0,37000.0,33.1294,33.1639,33.1294,33.1363,37000.0
2010-01-05 12:00:00,48.0,48.01,48.0,48.0,9700.0,33.1363,33.1432,33.1363,33.1363,9700.0
2010-01-05 12:05:00,47.99,48.06,47.97,48.06,17500.0,33.1294,33.1777,33.1156,33.1777,17500.0
2010-01-05 12:10:00,48.05,48.18,48.05,48.17,18000.0,33.1708,33.2605,33.1708,33.2536,18000.0
2010-01-05 12:15:00,48.16,48.17,48.12,48.13,19000.0,33.2467,33.2536,33.2191,33.226,19000.0
2010-01-05 12:20:00,48.12,48.13,48.03,48.05,23700.0,33.2191,33.226,33.157,33.1708,23700.0
2010-01-05 12:25:00,48.05,48.06,47.97,48.0,28900.0,33.1708,33.1777,33.1156,33.1363,28900.0
2010-01-05 12:30:00,47.99,48.03,47.98,47.99,13100.0,33.1294,33.157,33.1225,33.1294,13100.0
2010-01-05 12:35:00,48.0,48.03,48.0,48.03,5600.0,33.1363,33.157,33.1363,33.157,5600.0
2010-01-05 12:40:00,48.06,48.06,48.0,48.01,9200.0,33.1777,33.1777,33.1363,33.1432,9200.0
2010-01-05 12:45:00,48.01,48.03,47.99,48.01,37000.0,33.1432,33.157,33.1294,33.1432,37000.0
2010-01-05 12:50:00,48.01,48.01,47.94,47.94,11200.0,33.1432,33.1432,33.0948,33.0948,11200.0
2010-01-05 12:55:00,47.94,47.95,47.94,47.94,4700.0,33.0948,33.1017,33.0948,33.0948,4700.0
2010-01-05 13:00:00,47.96,47.99,47.92,47.96,17200.0,33.1087,33.1294,33.081,33.1087,17200.0
2010-01-05 13:05:00,47.93,47.94,47.81,47.81,11300.0,33.0879,33.0948,33.0051,33.0051,11300.0
2010-01-05 13:10:00,47.82,47.83,47.81,47.81,3600.0,33.012,33.0189,33.0051,33.0051,3600.0
2010-01-05 13:15:00,47.81,47.82,47.79,47.8,13700.0,33.0051,33.012,32.9913,32.9982,13700.0
2010-01-05 13:20:00,47.81,47.81,47.76,47.78,15500.0,33.0051,33.0051,32.9706,32.9844,15500.0
2010-01-05 13:25:00,47.77,47.81,47.76,47.79,11100.0,32.9775,33.0051,32.9706,32.9913,11100.0
2010-01-05 13:30:00,47.78,47.81,47.76,47.78,27200.0,32.9844,33.0051,32.9706,32.9844,27200.0
2010-01-05 13:35:00,47.78,47.82,47.77,47.8,37200.0,32.9844,33.012,32.9775,32.9982,37200.0
2010-01-05 13:40:00,47.8,47.86,47.79,47.85,14100.0,32.9982,33.0396,32.9913,33.0327,14100.0
2010-01-05 13:45:00,47.83,47.88,47.79,47.84,14500.0,33.0189,33.0534,32.9913,33.0258,14500.0
2010-01-05 13:50:00,47.83,47.86,47.83,47.85,21900.0,33.0189,33.0396,33.0189,33.0327,21900.0
2010-01-05 13:55:00,47.85,47.86,47.79,47.83,8600.0,33.0327,33.0396,32.9913,33.0189,8600.0
2010-01-05 14:00:00,47.82,47.83,47.74,47.78,36100.0,33.012,33.0189,32.9568,32.9844,36100.0
2010-01-05 14:05:00,47.77,47.79,47.76,47.76,10100.0,32.9775,32.9913,32.9706,32.9706,10100.0
2010-01-05 14:10:00,47.77,47.79,47.75,47.76,18300.0,32.9775,32.9913,32.9637,32.9706,18300.0
2010-01-05 14:15:00,47.77,47.78,47.74,47.75,16200.0,32.9775,32.9844,32.9568,32.9637,16200.0
2010-01-05 14:20:00,47.75,47.78,47.75,47.76,17100.0,32.9637,32.9844,32.9637,32.9706,17100.0
2010-01-05 14:25:00,47.77,47.8,47.76,47.77,9300.0,32.9775,32.9982,32.9706,32.9775,9300.0
2010-01-05 14:30:00,47.78,47.78,47.76,47.77,8400.0,32.9844,32.9844,32.9706,32.9775,8400.0
2010-01-05 14:35:00,47.77,47.79,47.76,47.77,15200.0,32.9775,32.9913,32.9706,32.9775,15200.0
2010-01-05 14:40:00,47.77,47.78,47.76,47.76,11200.0,32.9775,32.9844,32.9706,32.9706,11200.0
2010-01-05 14:45:00,47.76,47.79,47.76,47.79,7300.0,32.9706,32.9913,32.9706,32.9913,7300.0
2010-01-05 14:50:00,47.78,47.83,47.77,47.83,13500.0,32.9844,33.0189,32.9775,33.0189,13500.0
2010-01-05 14:55:00,47.84,47.88,47.83,47.88,5200.0,33.0258,33.0534,33.0189,33.0534,5200.0
2010-01-05 15:00:00,47.89,47.92,47.84,47.84,16200.0,33.0603,33.081,33.0258,33.0258,16200.0
2010-01-05 15:05:00,47.84,47.86,47.81,47.81,16700.0,33.0258,33.0396,33.0051,33.0051,16700.0
2010-01-05 15:10:00,47.82,47.87,47.82,47.87,9000.0,33.012,33.0465,33.012,33.0465,9000.0
2010-01-05 15:15:00,47.86,47.92,47.86,47.92,11300.0,33.0396,33.081,33.0396,33.081,11300.0
2010-01-05 15:20:00,47.92,47.92,47.87,47.89,11100.0,33.081,33.081,33.0465,33.0603,11100.0
2010-01-05 15:25:00,47.89,47.92,47.87,47.87,14100.0,33.0603,33.081,33.0465,33.0465,14100.0
2010-01-05 15:30:00,47.88,47.92,47.88,47.91,24800.0,33.0534,33.081,33.0534,33.0741,24800.0
2010-01-05 15:35:00,47.92,47.92,47.91,47.92,16900.0,33.081,33.081,33.0741,33.081,16900.0
2010-01-05 15:40:00,47.92,48.01,47.92,48.0,42400.0,33.081,33.1432,33.081,33.1363,42400.0
2010-01-05 15:45:00,47.99,48.14,47.99,48.11,75400.0,33.1294,33.2329,33.1294,33.2122,75400.0
2010-01-05 15:50:00,48.1,48.11,47.99,48.03,51500.0,33.2053,33.2122,33.1294,33.157,51500.0
2010-01-05 15:55:00,48.01,48.09,47.99,48.06,60200.0,33.1432,33.1984,33.1294,33.1777,60200.0
2010-01-06 09:30:00,47.85,47.94,47.78,47.92,32000.0,33.0327,33.0948,32.9844,33.081,32000.0
2010-01-06 09:35:00,47.91,48.0,47.81,47.95,40300.0,33.0741,33.1363,33.0051,33.1017,40300.0
2010-01-06 09:40:00,47.98,48.06,47.97,47.98,7600.0,33.1225,33.1777,33.1156,33.1225,7600.0
2010-01-06 09:45:00,48.0,48.01,47.95,47.96,10000.0,33.1363,33.1432,33.1017,33.1087,10000.0
2010-01-06 09:50:00,47.97,48.13,47.91,48.06,18200.0,33.1156,33.226,33.0741,33.1777,18200.0
2010-01-06 09:55:00,48.06,48.06,47.96,48.04,11100.0,33.1777,33.1777,33.1087,33.1639,11100.0
2010-01-06 10:00:00,48.04,48.23,48.0,48.19,15500.0,33.1639,33.295,33.1363,33.2674,15500.0
2010-01-06 10:05:00,48.25,48.33,48.24,48.26,18700.0,33.3089,33.3641,33.3019,33.3158,18700.0
2010-01-06 10:10:00,48.26,48.26,48.19,48.25,14500.0,33.3158,33.3158,33.2674,33.3089,14500.0
2010-01-06 10:15:00,48.24,48.36,48.24,48.34,8700.0,33.3019,33.3848,33.3019,33.371,8700.0
2010-01-06 10:20:00,48.35,48.45,48.32,48.42,14400.0,33.3779,33.4469,33.3572,33.4262,14400.0
2010-01-06 10:25:00,48.42,48.46,48.4,48.44,21200.0,33.4262,33.4538,33.4124,33.44,21200.0
2010-01-06 10:30:00,48.43,48.44,48.32,48.33,20400.0,33.4331,33.44,33.3572,33.3641,20400.0
2010-01-06 10:35:00,48.32,48.42,48.3,48.41,17600.0,33.3572,33.4262,33.3434,33.4193,17600.0
2010-01-06 10:40:00,48.41,48.45,48.4,48.43,18300.0,33.4193,33.4469,33.4124,33.4331,18300.0
2010-01-06 10:45:00,48.43,48.47,48.43,48.46,9200.0,33.4331,33.4607,33.4331,33.4538,9200.0
2010-01-06 10:50:00,48.46,48.48,48.42,48.44,13500.0,33.4538,33.4676,33.4262,33.44,13500.0
2010-01-06 10:55:00,48.41,48.43,48.4,48.43,5900.0,33.4193,33.4331,33.4124,33.4331,5900.0
2010-01-06 11:00:00,48.43,48.59,48.43,48.56,23100.0,33.4331,33.5436,33.4331,33.5229,23100.0
2010-01-06 11:05:00,48.56,48.56,48.47,48.47,16000.0,33.5229,33.5229,33.4607,33.4607,16000.0
2010-01-06 11:10:00,48.47,48.47,48.38,48.42,10900.0,33.4607,33.4607,33.3986,33.4262,10900.0
2010-01-06 11:15:00,48.42,48.52,48.42,48.49,11700.0,33.4262,33.4952,33.4262,33.4745,11700.0
2010-01-06 11:20:00,48.5,48.58,48.47,48.56,24400.0,33.4814,33.5367,33.4607,33.5229,24400.0
2010-01-06 11:25:00,48.54,48.58,48.47,48.47,15500.0,33.509,33.5367,33.4607,33.4607,15500.0
2010-01-06 11:30:00,48.47,48.47,48.39,48.43,10400.0,33.4607,33.4607,33.4055,33.4331,10400.0
2010-01-06 11:35:00,48.42,48.53,48.41,48.52,13900.0,33.4262,33.5021,33.4193,33.4952,13900.0
2010-01-06 11:40:00,48.53,48.56,48.52,48.55,13900.0,33.5021,33.5229,33.4952,33.516,13900.0
2010-01-06 11:45:00,48.54,48.56,48.5,48.54,12500.0,33.509,33.5229,33.4814,33.509,12500.0
2010-01-06 11:50:00,48.54,48.6,48.5,48.6,12500.0,33.509,33.5505,33.4814,33.5505,12500.0
2010-01-06 11:55:00,48.6,48.62,48.57,48.59,17800.0,33.5505,33.5643,33.5298,33.5436,17800.0
2010-01-06 12:00:00,48.59,48.59,48.47,48.49,53200.0,33.5436,33.5436,33.4607,33.4745,53200.0
2010-01-06 12:05:00,48.49,48.5,48.41,48.41,10000.0,33.4745,33.4814,33.4193,33.4193,10000.0
2010-01-06 12:10:00,48.41,48.41,48.33,48.34,14900.0,33.4193,33.4193,33.3641,33.371,14900.0
2010-01-06 12:15:00,48.37,48.39,48.31,48.35,11300.0,33.3917,33.4055,33.3503,33.3779,11300.0
2010-01-06 12:20:00,48.36,48.36,48.25,48.28,5000.0,33.3848,33.3848,33.3089,33.3296,5000.0
2010-01-06 12:25:00,48.3,48.31,48.24,48.26,15700.0,33.3434,33.3503,33.3019,33.3158,15700.0
2010-01-06 12:30:00,48.28,48.31,48.27,48.31,11400.0,33.3296,33.3503,33.3227,33.3503,11400.0
2010-01-06 12:35:00,48.32,48.35,48.28,48.29,8900.0,33.3572,33.3779,33.3296,33.3365,8900.0
2010-01-06 12:40:00,48.29,48.3,48.26,48.29,13000.0,33.3365,33.3434,33.3158,33.3365,13000.0
2010-01-06 12:45:00,48.3,48.33,48.28,48.31,9200.0,33.3434,33.3641,33.3296,33.3503,9200.0
2010-01-06 12:50:00,48.31,48.38,48.31,48.37,7000.0,33.3503,33.3986,33.3503,33.3917,7000.0
2010-01-06 12:55:00,48.35,48.35,48.29,48.29,9600.0,33.3779,33.3779,33.3365,33.3365,9600.0
2010-01-06 13:00:00,48.31,48.35,48.27,48.29,28200.0,33.3503,33.3779,33.3227,33.3365,28200.0
2010-01-06 13:05:00,48.28,48.31,48.27,48.29,7100.0,33.3296,33.3503,33.3227,33.3365,7100.0
2010-01-06 13:10:00,48.3,48.32,48.24,48.28,16500.0,33.3434,33.3572,33.3019,33.3296,16500.0
2010-01-06 13:15:00,48.28,48.31,48.28,48.3,8100.0,33.3296,33.3503,33.3296,33.3434,8100.0
2010-01-06 13:20:00,48.3,48.31,48.26,48.26,5800.0,33.3434,33.3503,33.3158,33.3158,5800.0
2010-01-06 13:25:00,48.26,48.26,48.16,48.19,18500.0,33.3158,33.3158,33.2467,33.2674,18500.0
2010-01-06 13:30:00,48.17,48.25,48.17,48.25,11500.0,33.2536,33.3089,33.2536,33.3089,11500.0
2010-01-06 13:35:00,48.25,48.32,48.22,48.31,15300.0,33.3089,33.3572,33.2881,33.3503,15300.0
2010-01-06 13:40:00,48.32,48.34,48.22,48.24,19400.0,33.3572,33.371,33.2881,33.3019,19400.0
2010-01-06 13:45:00,48.24,48.33,48.24,48.33,10800.0,33.3019,33.3641,33.3019,33.3641,10800.0
2010-01-06 13:50:00,48.33,48.33,48.26,48.29,5500.0,33.3641,33.3641,33.3158,33.3365,5500.0
2010-01-06 13:55:00,48.3,48.3,48.26,48.3,10300.0,33.3434,33.3434,33.3158,33.3434,10300.0
2010-01-06 14:00:00,48.29,48.35,48.29,48.3,7800.0,33.3365,33.3779,33.3365,33.3434,7800.0
2010-01-06 14:05:00,48.27,48.35,48.25,48.35,5300.0,33.3227,33.3779,33.3089,33.3779,5300.0
2010-01-06 14:10:00,48.35,48.35,48.26,48.33,23200.0,33.3779,33.3779,33.3158,33.3641,23200.0
2010-01-06 14:15:00,48.32,48.33,48.24,48.24,23600.0,33.3572,33.3641,33.3019,33.3019,23600.0
2010-01-06 14:20:00,48.24,48.28,48.19,48.28,19500.0,33.3019,33.3296,33.2674,33.3296,19500.0
2010-01-06 14:25:00,48.27,48.32,48.25,48.3,24700.0,33.3227,33.3572,33.3089,33.3434,24700.0
2010-01-06 14:30:00,48.31,48.35,48.3,48.3,12700.0,33.3503,33.3779,33.3434,33.3434,12700.0
2010-01-06 14:35:00,48.3,48.36,48.28,48.29,23600.0,33.3434,33.3848,33.3296,33.3365,23600.0
2010-01-06 14:40:00,48.3,48.31,48.26,48.26,16100.0,33.3434,33.3503,33.3158,33.3158,16100.0
2010-01-06 14:45:00,48.26,48.28,48.23,48.28,17800.0,33.3158,33.3296,33.295,33.3296,17800.0
2010-01-06 14:50:00,48.27,48.3,48.27,48.29,15900.0,33.3227,33.3434,33.3227,33.3365,15900.0
2010-01-06 14:55:00,48.3,48.32,48.29,48.29,15600.0,33.3434,33.3572,33.3365,33.3365,15600.0
2010-01-06 15:00:00,48.29,48.3,48.27,48.28,28100.0,33.3365,33.3434,33.3227,33.3296,28100.0
2010-01-06 15:05:00,48.27,48.28,48.18,48.19,47600.0,33.3227,33.3296,33.2605,33.2674,47600.0
2010-01-06 15:10:00,48.18,48.26,48.17,48.25,12900.0,33.2605,33.3158,33.2536,33.3089,12900.0
2010-01-06 15:15:00,48.25,48.26,48.21,48.22,31700.0,33.3089,33.3158,33.2812,33.2881,31700.0
2010-01-06 15:20:00,48.21,48.27,48.21,48.26,16300.0,33.2812,33.3227,33.2812,33.3158,16300.0
2010-01-06 15:25:00,48.26,48.31,48.25,48.31,22900.0,33.3158,33.3503,33.3089,33.3503,22900.0
2010-01-06 15:30:00,48.3,48.31,48.29,48.31,22300.0,33.3434,33.3503,33.3365,33.3503,22300.0
2010-01-06 15:35:00,48.31,48.33,48.27,48.27,46400.0,33.3503,33.3641,33.3227,33.3227,46400.0
2010-01-06 15:40:00,48.27,48.33,48.26,48.32,45400.0,33.3227,33.3641,33.3158,33.3572,45400.0
2010-01-06 15:45:00,48.32,48.41,48.32,48.39,89300.0,33.3572,33.4193,33.3572,33.4055,89300.0
2010-01-06 15:50:00,48.38,48.42,48.33,48.37,106000.0,33.3986,33.4262,33.3641,33.3917,106000.0
2010-01-06 15:55:00,48.37,48.53,48.36,48.5,193300.0,33.3917,33.5021,33.3848,33.4814,193300.0
2010-01-07 09:30:00,48.26,48.83,48.25,48.83,61200.0,33.3158,33.7092,33.3089,33.7092,61200.0
2010-01-07 09:35:00,48.76,49.0,48.76,48.97,56700.0,33.6609,33.8266,33.6609,33.8059,56700.0
2010-01-07 09:40:00,48.97,49.11,48.96,49.1,49500.0,33.8059,33.9025,33.799,33.8956,49500.0
2010-01-07 09:45:00,49.08,49.24,48.94,48.99,47400.0,33.8818,33.9923,33.7852,33.8197,47400.0
2010-01-07 09:50:00,48.99,49.19,48.86,48.94,95900.0,33.8197,33.9578,33.73,33.7852,95900.0
2010-01-07 09:55:00,48.92,49.01,48.75,48.76,49700.0,33.7714,33.8335,33.654,33.6609,49700.0
2010-01-07 10:00:00,48.77,48.92,48.71,48.86,36700.0,33.6678,33.7714,33.6264,33.73,36700.0
2010-01-07 10:05:00,48.87,48.94,48.84,48.92,43000.0,33.7369,33.7852,33.7162,33.7714,43000.0
2010-01-07 10:10:00,48.91,49.02,48.91,49.0,21500.0,33.7645,33.8404,33.7645,33.8266,21500.0
2010-01-07 10:15:00,49.02,49.19,49.01,49.18,45900.0,33.8404,33.9578,33.8335,33.9509,45900.0
2010-01-07 10:20:00,49.18,49.32,49.17,49.3,29900.0,33.9509,34.0475,33.944,34.0337,29900.0
2010-01-07 10:25:00,49.28,49.44,49.28,49.44,40900.0,34.0199,34.1304,34.0199,34.1304,40900.0
2010-01-07 10:30:00,49.42,49.6,49.42,49.59,53700.0,34.1165,34.2408,34.1165,34.2339,53700.0
2010-01-07 10:35:00,49.59,49.86,49.58,49.8,89600.0,34.2339,34.4203,34.227,34.3789,89600.0
2010-01-07 10:40:00,49.8,49.95,49.79,49.88,69900.0,34.3789,34.4824,34.372,34.4341,69900.0
2010-01-07 10:45:00,49.88,50.14,49.87,50.13,121300.0,34.4341,34.6136,34.4272,34.6067,121300.0
2010-01-07 10:50:00,50.13,50.14,49.97,50.06,60700.0,34.6067,34.6136,34.4962,34.5584,60700.0
2010-01-07 10:55:00,50.05,50.3,50.05,50.3,104900.0,34.5515,34.724,34.5515,34.724,104900.0
2010-01-07 11:00:00,50.29,50.29,50.13,50.14,112300.0,34.7171,34.7171,34.6067,34.6136,112300.0
2010-01-07 11:05:00,50.13,50.14,49.98,49.99,43000.0,34.6067,34.6136,34.5031,34.51,43000.0
2010-01-07 11:10:00,50.0,50.04,49.95,50.0,19600.0,34.5169,34.5446,34.4824,34.5169,19600.0
2010-01-07 11:15:00,50.01,50.07,49.97,49.98,19500.0,34.5238,34.5653,34.4962,34.5031,19500.0
2010-01-07 11:20:00,50.0,50.0,49.77,49.77,21700.0,34.5169,34.5169,34.3582,34.3582,21700.0
2010-01-07 11:25:00,49.78,49.85,49.68,49.78,24200.0,34.3651,34.4134,34.296,34.3651,24200.0
2010-01-07 11:30:00,49.78,49.79,49.74,49.77,15900.0,34.3651,34.372,34.3375,34.3582,15900.0
2010-01-07 11:35:00,49.76,49.77,49.69,49.7,6400.0,34.3513,34.3582,34.3029,34.3098,6400.0
2010-01-07 11:40:00,49.67,49.67,49.56,49.57,16200.0,34.2891,34.2891,34.2132,34.2201,16200.0
2010-01-07 11:45:00,49.58,49.69,49.58,49.64,10100.0,34.227,34.3029,34.227,34.2684,10100.0
2010-01-07 11:50:00,49.65,49.69,49.63,49.63,6900.0,34.2753,34.3029,34.2615,34.2615,6900.0
2010-01-07 11:55:00,49.64,49.67,49.63,49.64,8600.0,34.2684,34.2891,34.2615,34.2684,8600.0
2010-01-07 12:00:00,49.63,49.65,49.57,49.57,14400.0,34.2615,34.2753,34.2201,34.2201,14400.0
2010-01-07 12:05:00,49.57,49.58,49.54,49.56,5900.0,34.2201,34.227,34.1994,34.2132,5900.0
2010-01-07 12:10:00,49.55,49.6,49.53,49.59,17400.0,34.2063,34.2408,34.1925,34.2339,17400.0
2010-01-07 12:15:00,49.6,49.74,49.59,49.73,12600.0,34.2408,34.3375,34.2339,34.3306,12600.0
2010-01-07 12:20:00,49.73,49.8,49.73,49.77,17700.0,34.3306,34.3789,34.3306,34.3582,17700.0
2010-01-07 12:25:00,49.76,49.76,49.61,49.75,25000.0,34.3513,34.3513,34.2477,34.3444,25000.0
2010-01-07 12:30:00,49.74,49.83,49.74,49.81,22100.0,34.3375,34.3996,34.3375,34.3858,22100.0
2010-01-07 12:35:00,49.81,49.9,49.79,49.89,37600.0,34.3858,34.4479,34.372,34.441,37600.0
2010-01-07 12:40:00,49.86,49.9,49.85,49.85,25600.0,34.4203,34.4479,34.4134,34.4134,25600.0
2010-01-07 12:45:00,49.85,49.88,49.84,49.85,11600.0,34.4134,34.4341,34.4065,34.4134,11600.0
2010-01-07 12:50:00,49.84,49.9,49.84,49.9,7900.0,34.4065,34.4479,34.4065,34.4479,7900.0
2010-01-07 12:55:00,49.9,49.95,49.87,49.93,32600.0,34.4479,34.4824,34.4272,34.4686,32600.0
2010-01-07 13:00:00,49.93,49.95,49.79,49.79,25900.0,34.4686,34.4824,34.372,34.372,25900.0
2010-01-07 13:05:00,49.79,49.94,49.77,49.94,44800.0,34.372,34.4755,34.3582,34.4755,44800.0
2010-01-07 13:10:00,49.93,49.99,49.92,49.94,19500.0,34.4686,34.51,34.4617,34.4755,19500.0
2010-01-07 13:15:00,49.95,50.02,49.94,50.02,20300.0,34.4824,34.5308,34.4755,34.5308,20300.0
2010-01-07 13:20:00,50.02,50.03,49.98,50.0,16600.0,34.5308,34.5377,34.5031,34.5169,16600.0
2010-01-07 13:25:00,49.99,50.03,49.99,50.0,27600.0,34.51,34.5377,34.51,34.5169,27600.0
2010-01-07 13:30:00,50.0,50.11,49.99,50.11,31600.0,34.5169,34.5929,34.51,34.5929,31600.0
2010-01-07 13:35:00,50.11,50.16,50.1,50.16,21300.0,34.5929,34.6274,34.586,34.6274,21300.0
2010-01-07 13:40:00,50.16,50.27,50.14,50.26,48800.0,34.6274,34.7033,34.6136,34.6964,48800.0
2010-01-07 13:45:00,50.26,50.45,50.06,50.4,178900.0,34.6964,34.8276,34.5584,34.7931,178900.0
2010-01-07 13:50:00,50.4,50.5,50.33,50.49,51200.0,34.7931,34.8621,34.7448,34.8552,51200.0
2010-01-07 13:55:00,50.46,50.6,50.45,50.59,56300.0,34.8345,34.9311,34.8276,34.9242,56300.0
2010-01-07 14:00:00,50.59,50.68,50.59,50.68,79200.0,34.9242,34.9864,34.9242,34.9864,79200.0
2010-01-07 14:05:00,50.68,50.86,50.67,50.85,91500.0,34.9864,35.1106,34.9795,35.1037,91500.0
2010-01-07 14:10:00,50.84,50.85,50.67,50.78,42400.0,35.0968,35.1037,34.9795,35.0554,42400.0
2010-01-07 14:15:00,50.78,50.8,50.66,50.66,30500.0,35.0554,35.0692,34.9726,34.9726,30500.0
2010-01-07 14:20:00,50.66,50.81,50.66,50.76,32100.0,34.9726,35.0761,34.9726,35.0416,32100.0
2010-01-07 14:25:00,50.76,50.89,50.75,50.87,43300.0,35.0416,35.1313,35.0347,35.1175,43300.0
2010-01-07 14:30:00,50.88,50.92,50.83,50.9,28400.0,35.1244,35.1521,35.0899,35.1382,28400.0
2010-01-07 14:35:00,50.89,51.05,50.86,50.99,50300.0,35.1313,35.2418,35.1106,35.2004,50300.0
2010-01-07 14:40:00,50.98,51.03,50.96,51.0,28500.0,35.1935,35.228,35.1797,35.2073,28500.0
2010-01-07 14:45:00,51.0,51.03,50.93,50.97,55100.0,35.2073,35.228,35.159,35.1866,55100.0
2010-01-07 14:50:00,50.97,51.0,50.9,50.97,47200.0,35.1866,35.2073,35.1382,35.1866,47200.0
2010-01-07 14:55:00,50.96,50.99,50.91,50.97,43600.0,35.1797,35.2004,35.1452,35.1866,43600.0
2010-01-07 15:00:00,50.97,50.97,50.7,50.78,109900.0,35.1866,35.1866,35.0002,35.0554,109900.0
2010-01-07 15:05:00,50.79,50.97,50.77,50.91,48900.0,35.0623,35.1866,35.0485,35.1452,48900.0
2010-01-07 15:10:00,50.92,50.98,50.91,50.94,38300.0,35.1521,35.1935,35.1452,35.1659,38300.0
2010-01-07 15:15:00,50.93,50.95,50.9,50.95,36100.0,35.159,35.1728,35.1382,35.1728,36100.0
2010-01-07 15:20:00,50.95,51.0,50.91,50.97,39700.0,35.1728,35.2073,35.1452,35.1866,39700.0
2010-01-07 15:25:00,50.96,50.97,50.85,50.96,53700.0,35.1797,35.1866,35.1037,35.1797,53700.0
2010-01-07 15:30:00,50.96,51.0,50.88,50.96,54100.0,35.1797,35.2073,35.1244,35.1797,54100.0
2010-01-07 15:35:00,50.97,50.98,50.89,50.9,50200.0,35.1866,35.1935,35.1313,35.1382,50200.0
2010-01-07 15:40:00,50.9,50.91,50.88,50.9,63000.0,35.1382,35.1452,35.1244,35.1382,63000.0
2010-01-07 15:45:00,50.9,50.94,50.87,50.89,78000.0,35.1382,35.1659,35.1175,35.1313,78000.0
2010-01-07 15:50:00,50.89,50.92,50.86,50.92,89800.0,35.1313,35.1521,35.1106,35.1521,89800.0
2010-01-07 15:55:00,50.91,51.03,50.9,50.95,103900.0,35.1452,35.228,35.1382,35.1728,103900.0
2010-01-08 09:30:00,50.35,51.17,50.1,51.12,106700.0,34.7586,35.3246,34.586,35.2901,106700.0
2010-01-08 09:35:00,51.17,51.23,50.77,50.85,37300.0,35.3246,35.3661,35.0485,35.1037,37300.0
2010-01-08 09:40:00,50.87,51.16,50.85,51.0,71000.0,35.1175,35.3177,35.1037,35.2073,71000.0
2010-01-08 09:45:00,51.0,51.35,51.0,51.34,32400.0,35.2073,35.4489,35.2073,35.442,32400.0
2010-01-08 09:50:00,51.33,51.57,51.33,51.55,41500.0,35.4351,35.6008,35.4351,35.587,41500.0
2010-01-08 09:55:00,51.56,52.14,51.54,52.14,150300.0,35.5939,35.9943,35.5801,35.9943,150300.0
2010-01-08 10:00:00,52.14,52.14,51.9,52.04,59200.0,35.9943,35.9943,35.8286,35.9252,59200.0
2010-01-08 10:05:00,52.04,52.36,51.96,52.28,86200.0,35.9252,36.1461,35.87,36.0909,86200.0
2010-01-08 10:10:00,52.27,52.6,52.21,52.37,161700.0,36.084,36.3118,36.0426,36.153,161700.0
2010-01-08 10:15:00,52.39,52.47,51.96,51.96,64600.0,36.1669,36.2221,35.87,35.87,64600.0
2010-01-08 10:20:00,51.96,52.08,51.8,51.88,42900.0,35.87,35.9528,35.7596,35.8148,42900.0
2010-01-08 10:25:00,51.88,52.45,51.88,52.37,66800.0,35.8148,36.2083,35.8148,36.153,66800.0
2010-01-08 10:30:00,52.37,52.44,52.18,52.24,47800.0,36.153,36.2014,36.0219,36.0633,47800.0
2010-01-08 10:35:00,52.24,52.38,52.12,52.16,63800.0,36.0633,36.1599,35.9805,36.0081,63800.0
2010-01-08 10:40:00,52.13,52.26,52.05,52.1,66000.0,35.9874,36.0771,35.9321,35.9667,66000.0
2010-01-08 10:45:00,52.08,52.26,51.95,52.26,41700.0,35.9528,36.0771,35.8631,36.0771,41700.0
2010-01-08 10:50:00,52.26,52.27,52.09,52.12,13100.0,36.0771,36.084,35.9598,35.9805,13100.0
2010-01-08 10:55:00,52.11,52.42,52.11,52.4,23800.0,35.9736,36.1876,35.9736,36.1738,23800.0
2010-01-08 11:00:00,52.41,52.43,52.19,52.29,26600.0,36.1807,36.1945,36.0288,36.0978,26600.0
2010-01-08 11:05:00,52.29,52.34,52.24,52.34,26600.0,36.0978,36.1323,36.0633,36.1323,26600.0
2010-01-08 11:10:00,52.33,52.52,52.32,52.45,34600.0,36.1254,36.2566,36.1185,36.2083,34600.0
2010-01-08 11:15:00,52.47,52.63,52.45,52.6,88700.0,36.2221,36.3325,36.2083,36.3118,88700.0
2010-01-08 11:20:00,52.61,52.73,52.58,52.67,47900.0,36.3187,36.4016,36.298,36.3601,47900.0
2010-01-08 11:25:00,52.68,52.77,52.66,52.75,17500.0,36.3671,36.4292,36.3532,36.4154,17500.0
2010-01-08 11:30:00,52.74,52.74,52.54,52.54,49200.0,36.4085,36.4085,36.2704,36.2704,49200.0
2010-01-08 11:35:00,52.54,52.65,52.47,52.55,96600.0,36.2704,36.3463,36.2221,36.2773,96600.0
2010-01-08 11:40:00,52.54,52.75,52.47,52.75,58800.0,36.2704,36.4154,36.2221,36.4154,58800.0
2010-01-08 11:45:00,52.73,52.86,52.73,52.84,50000.0,36.4016,36.4913,36.4016,36.4775,50000.0
2010-01-08 11:50:00,52.84,53.08,52.83,53.08,58700.0,36.4775,36.6432,36.4706,36.6432,58700.0
2010-01-08 11:55:00,53.09,53.4,53.05,53.35,70500.0,36.6501,36.8641,36.6225,36.8296,70500.0
2010-01-08 12:00:00,53.35,53.44,53.16,53.16,74500.0,36.8296,36.8917,36.6984,36.6984,74500.0
2010-01-08 12:05:00,53.16,53.21,52.99,53.08,52800.0,36.6984,36.7329,36.5811,36.6432,52800.0
2010-01-08 12:10:00,53.1,53.25,53.08,53.23,35200.0,36.657,36.7605,36.6432,36.7467,35200.0
2010-01-08 12:15:00,53.22,53.49,53.21,53.48,61300.0,36.7398,36.9262,36.7329,36.9193,61300.0
2010-01-08 12:20:00,53.48,53.66,53.48,53.63,45100.0,36.9193,37.0436,36.9193,37.0229,45100.0
2010-01-08 12:25:00,53.63,53.88,53.6,53.86,74500.0,37.0229,37.1955,37.0022,37.1817,74500.0
2010-01-08 12:30:00,53.87,53.95,53.7,53.95,91800.0,37.1886,37.2438,37.0712,37.2438,91800.0
2010-01-08 12:35:00,53.94,54.04,53.88,53.97,100600.0,37.2369,37.3059,37.1955,37.2576,100600.0
2010-01-08 12:40:00,53.95,54.24,53.95,54.22,54800.0,37.2438,37.444,37.2438,37.4302,54800.0
2010-01-08 12:45:00,54.24,54.42,54.23,54.33,79500.0,37.444,37.5682,37.4371,37.5061,79500.0
2010-01-08 12:50:00,54.31,54.4,54.11,54.11,46100.0,37.4923,37.5544,37.3542,37.3542,46100.0
2010-01-08 12:55:00,54.11,54.18,53.97,54.06,117200.0,37.3542,37.4026,37.2576,37.3197,117200.0
2010-01-08 13:00:00,54.07,54.09,53.88,53.91,56300.0,37.3266,37.3404,37.1955,37.2162,56300.0
2010-01-08 13:05:00,53.91,53.96,53.68,53.72,70500.0,37.2162,37.2507,37.0574,37.085,70500.0
2010-01-08 13:10:00,53.72,53.75,53.62,53.63,61300.0,37.085,37.1057,37.016,37.0229,61300.0
2010-01-08 13:15:00,53.62,53.68,53.51,53.65,50000.0,37.016,37.0574,36.94,37.0367,50000.0
2010-01-08 13:20:00,53.65,53.86,53.65,53.75,29000.0,37.0367,37.1817,37.0367,37.1057,29000.0
2010-01-08 13:25:00,53.76,53.79,53.61,53.67,28000.0,37.1126,37.1333,37.0091,37.0505,28000.0
2010-01-08 13:30:00,53.68,53.8,53.64,53.76,37200.0,37.0574,37.1402,37.0298,37.1126,37200.0
2010-01-08 13:35:00,53.78,53.78,53.68,53.72,25000.0,37.1264,37.1264,37.0574,37.085,25000.0
2010-01-08 13:40:00,53.71,53.74,53.58,53.58,26600.0,37.0781,37.0988,36.9884,36.9884,26600.0
2010-01-08 13:45:00,53.58,53.67,53.55,53.62,20400.0,36.9884,37.0505,36.9676,37.016,20400.0
2010-01-08 13:50:00,53.6,53.66,53.58,53.66,21000.0,37.0022,37.0436,36.9884,37.0436,21000.0
2010-01-08 13:55:00,53.66,53.7,53.61,53.62,32500.0,37.0436,37.0712,37.0091,37.016,32500.0
2010-01-08 14:00:00,53.62,53.63,53.46,53.47,50300.0,37.016,37.0229,36.9055,36.9124,50300.0
2010-01-08 14:05:00,53.47,53.47,53.24,53.31,89600.0,36.9124,36.9124,36.7536,36.802,89600.0
2010-01-08 14:10:00,53.33,53.47,53.33,53.44,36100.0,36.8158,36.9124,36.8158,36.8917,36100.0
2010-01-08 14:15:00,53.44,53.44,53.32,53.37,35700.0,36.8917,36.8917,36.8089,36.8434,35700.0
2010-01-08 14:20:00,53.36,53.54,53.35,53.46,31600.0,36.8365,36.9607,36.8296,36.9055,31600.0
2010-01-08 14:25:00,53.46,53.65,53.45,53.65,43300.0,36.9055,37.0367,36.8986,37.0367,43300.0
2010-01-08 14:30:00,53.65,53.7,53.55,53.63,29600.0,37.0367,37.0712,36.9676,37.0229,29600.0
2010-01-08 14:35:00,53.61,53.64,53.54,53.57,21000.0,37.0091,37.0298,36.9607,36.9815,21000.0
2010-01-08 14:40:00,53.57,53.61,53.53,53.54,31000.0,36.9815,37.0091,36.9538,36.9607,31000.0
2010-01-08 14:45:00,53.53,53.53,53.47,53.5,24000.0,36.9538,36.9538,36.9124,36.9331,24000.0
2010-01-08 14:50:00,53.48,53.56,53.45,53.51,31400.0,36.9193,36.9745,36.8986,36.94,31400.0
2010-01-08 14:55:00,53.51,53.62,53.5,53.62,26500.0,36.94,37.016,36.9331,37.016,26500.0
2010-01-08 15:00:00,53.62,53.7,53.61,53.66,48600.0,37.016,37.0712,37.0091,37.0436,48600.0
2010-01-08 15:05:00,53.66,53.66,53.6,53.65,30200.0,37.0436,37.0436,37.0022,37.0367,30200.0
2010-01-08 15:10:00,53.66,53.85,53.66,53.82,56600.0,37.0436,37.1747,37.0436,37.154,56600.0
2010-01-08 15:15:00,53.82,53.9,53.81,53.87,31500.0,37.154,37.2093,37.1471,37.1886,31500.0
2010-01-08 15:20:00,53.87,53.9,53.8,53.88,46500.0,37.1886,37.2093,37.1402,37.1955,46500.0
2010-01-08 15:25:00,53.88,53.9,53.8,53.82,46700.0,37.1955,37.2093,37.1402,37.154,46700.0
2010-01-08 15:30:00,53.83,53.83,53.61,53.73,72700.0,37.1609,37.1609,37.0091,37.0919,72700.0
2010-01-08 15:35:00,53.73,53.76,53.64,53.75,108400.0,37.0919,37.1126,37.0298,37.1057,108400.0
2010-01-08 15:40:00,53.74,53.75,53.64,53.67,142900.0,37.0988,37.1057,37.0298,37.0505,142900.0
2010-01-08 15:45:00,53.67,53.67,53.56,53.56,99400.0,37.0505,37.0505,36.9745,36.9745,99400.0
2010-01-08 15:50:00,53.57,53.74,53.56,53.72,136800.0,36.9815,37.0988,36.9745,37.085,136800.0
2010-01-08 15:55:00,53.72,53.76,53.65,53.68,148600.0,37.085,37.1126,37.0367,37.0574,148600.0
2010-01-11 09:30:00,53.61,54.63,53.5,54.53,79000.0,37.0091,37.7132,36.9331,37.6442,79000.0
2010-01-11 09:35:00,54.53,54.57,54.11,54.27,58200.0,37.6442,37.6718,37.3542,37.4647,58200.0
2010-01-11 09:40:00,54.29,54.9,54.22,54.7,114900.0,37.4785,37.8996,37.4302,37.7615,114900.0
2010-01-11 09:45:00,54.65,54.72,54.52,54.62,43200.0,37.727,37.7753,37.6373,37.7063,43200.0
2010-01-11 09:50:00,54.63,54.72,54.5,54.5,32600.0,37.7132,37.7753,37.6235,37.6235,32600.0
2010-01-11 09:55:00,54.51,54.59,54.37,54.41,45300.0,37.6304,37.6856,37.5337,37.5613,45300.0
2010-01-11 10:00:00,54.44,54.54,54.17,54.19,88400.0,37.582,37.6511,37.3957,37.4095,88400.0
2010-01-11 10:05:00,54.17,54.23,54.03,54.03,44300.0,37.3957,37.4371,37.299,37.299,44300.0
2010-01-11 10:10:00,54.04,54.04,53.88,53.88,26300.0,37.3059,37.3059,37.1955,37.1955,26300.0
2010-01-11 10:15:00,53.88,54.39,53.87,54.34,44000.0,37.1955,37.5475,37.1886,37.513,44000.0
2010-01-11 10:20:00,54.37,54.48,54.25,54.44,39700.0,37.5337,37.6097,37.4509,37.582,39700.0
2010-01-11 10:25:00,54.44,54.49,54.4,54.4,25600.0,37.582,37.6166,37.5544,37.5544,25600.0
2010-01-11 10:30:00,54.4,54.67,54.4,54.5,52400.0,37.5544,37.7408,37.5544,37.6235,52400.0
2010-01-11 10:35:00,54.51,54.6,54.4,54.49,29700.0,37.6304,37.6925,37.5544,37.6166,29700.0
2010-01-11 10:40:00,54.5,54.58,54.47,54.52,16400.0,37.6235,37.6787,37.6028,37.6373,16400.0
2010-01-11 10:45:00,54.5,54.61,54.48,54.61,21200.0,37.6235,37.6994,37.6097,37.6994,21200.0
2010-01-11 10:50:00,54.6,54.64,54.47,54.49,23000.0,37.6925,37.7201,37.6028,37.6166,23000.0
2010-01-11 10:55:00,54.47,54.56,54.45,54.53,42400.0,37.6028,37.6649,37.589,37.6442,42400.0
2010-01-11 11:00:00,54.53,54.58,54.47,54.49,25900.0,37.6442,37.6787,37.6028,37.6166,25900.0
2010-01-11 11:05:00,54.49,54.72,54.44,54.71,59000.0,37.6166,37.7753,37.582,37.7684,59000.0
2010-01-11 11:10:00,54.71,54.73,54.47,54.49,27800.0,37.7684,37.7822,37.6028,37.6166,27800.0
2010-01-11 11:15:00,54.49,54.53,54.45,54.52,25600.0,37.6166,37.6442,37.589,37.6373,25600.0
2010-01-11 11:20:00,54.53,54.54,54.45,54.46,19700.0,37.6442,37.6511,37.589,37.5959,19700.0
2010-01-11 11:25:00,54.45,54.51,54.4,54.45,21200.0,37.589,37.6304,37.5544,37.589,21200.0
2010-01-11 11:30:00,54.43,54.58,54.37,54.51,36500.0,37.5751,37.6787,37.5337,37.6304,36500.0
2010-01-11 11:35:00,54.52,54.64,54.5,54.63,18200.0,37.6373,37.7201,37.6235,37.7132,18200.0
2010-01-11 11:40:00,54.63,54.7,54.63,54.65,12600.0,37.7132,37.7615,37.7132,37.727,12600.0
2010-01-11 11:45:00,54.65,54.67,54.58,54.66,15400.0,37.727,37.7408,37.6787,37.7339,15400.0
2010-01-11 11:50:00,54.68,54.88,54.67,54.86,42700.0,37.7477,37.8858,37.7408,37.872,42700.0
2010-01-11 11:55:00,54.86,54.9,54.84,54.87,16400.0,37.872,37.8996,37.8582,37.8789,16400.0
2010-01-11 12:00:00,54.88,54.93,54.86,54.92,25500.0,37.8858,37.9203,37.872,37.9134,25500.0
2010-01-11 12:05:00,54.92,54.93,54.82,54.91,35100.0,37.9134,37.9203,37.8444,37.9065,35100.0
2010-01-11 12:10:00,54.89,54.9,54.81,54.85,24500.0,37.8927,37.8996,37.8375,37.8651,24500.0
2010-01-11 12:15:00,54.85,54.85,54.67,54.71,118900.0,37.8651,37.8651,37.7408,37.7684,118900.0
2010-01-11 12:20:00,54.71,54.78,54.68,54.77,18400.0,37.7684,37.8168,37.7477,37.8099,18400.0
2010-01-11 12:25:00,54.78,54.8,54.7,54.78,19800.0,37.8168,37.8306,37.7615,37.8168,19800.0
2010-01-11 12:30:00,54.78,54.78,54.6,54.61,25900.0,37.8168,37.8168,37.6925,37.6994,25900.0
2010-01-11 12:35:00,54.63,54.65,54.56,54.57,12500.0,37.7132,37.727,37.6649,37.6718,12500.0
2010-01-11 12:40:00,54.57,54.59,54.53,54.59,8900.0,37.6718,37.6856,37.6442,37.6856,8900.0
2010-01-11 12:45:00,54.58,54.64,54.52,54.52,25700.0,37.6787,37.7201,37.6373,37.6373,25700.0
2010-01-11 12:50:00,54.52,54.52,54.34,54.45,33200.0,37.6373,37.6373,37.513,37.589,33200.0
2010-01-11 12:55:00,54.45,54.5,54.4,54.48,23900.0,37.589,37.6235,37.5544,37.6097,23900.0
2010-01-11 13:00:00,54.48,54.65,54.47,54.61,23100.0,37.6097,37.727,37.6028,37.6994,23100.0
2010-01-11 13:05:00,54.62,54.64,54.58,54.62,18900.0,37.7063,37.7201,37.6787,37.7063,18900.0
2010-01-11 13:10:00,54.62,54.75,54.62,54.74,11100.0,37.7063,37.7961,37.7063,37.7891,11100.0
2010-01-11 13:15:00,54.75,54.8,54.74,54.79,18500.0,37.7961,37.8306,37.7891,37.8237,18500.0
2010-01-11 13:20:00,54.8,54.8,54.75,54.77,13800.0,37.8306,37.8306,37.7961,37.8099,13800.0
2010-01-11 13:25:00,54.78,54.79,54.67,54.69,18700.0,37.8168,37.8237,37.7408,37.7546,18700.0
2010-01-11 13:30:00,54.7,54.71,54.63,54.7,19200.0,37.7615,37.7684,37.7132,37.7615,19200.0
2010-01-11 13:35:00,54.69,54.75,54.69,54.73,10800.0,37.7546,37.7961,37.7546,37.7822,10800.0
2010-01-11 13:40:00,54.73,54.76,54.69,54.76,11400.0,37.7822,37.803,37.7546,37.803,11400.0
2010-01-11 13:45:00,54.76,54.8,54.73,54.79,26800.0,37.803,37.8306,37.7822,37.8237,26800.0
2010-01-11 13:50:00,54.8,54.84,54.73,54.73,16700.0,37.8306,37.8582,37.7822,37.7822,16700.0
2010-01-11 13:55:00,54.72,54.84,54.7,54.84,15200.0,37.7753,37.8582,37.7615,37.8582,15200.0
2010-01-11 14:00:00,54.82,54.84,54.72,54.77,19700.0,37.8444,37.8582,37.7753,37.8099,19700.0
2010-01-11 14:05:00,54.79,54.88,54.78,54.87,28000.0,37.8237,37.8858,37.8168,37.8789,28000.0
2010-01-11 14:10:00,54.87,54.88,54.8,54.83,22500.0,37.8789,37.8858,37.8306,37.8513,22500.0
2010-01-11 14:15:00,54.84,54.9,54.81,54.88,40100.0,37.8582,37.8996,37.8375,37.8858,40100.0
2010-01-11 14:20:00,54.88,54.9,54.88,54.9,17800.0,37.8858,37.8996,37.8858,37.8996,17800.0
2010-01-11 14:25:00,54.9,54.97,54.89,54.91,45300.0,37.8996,37.9479,37.8927,37.9065,45300.0
2010-01-11 14:30:00,54.91,54.92,54.79,54.88,42500.0,37.9065,37.9134,37.8237,37.8858,42500.0
2010-01-11 14:35:00,54.89,54.96,54.88,54.91,27200.0,37.8927,37.941,37.8858,37.9065,27200.0
2010-01-11 14:40:00,54.92,54.97,54.89,54.93,26800.0,37.9134,37.9479,37.8927,37.9203,26800.0
2010-01-11 14:45:00,54.92,54.96,54.89,54.95,20600.0,37.9134,37.941,37.8927,37.9341,20600.0
2010-01-11 14:50:00,54.95,54.97,54.8,54.86,38700.0,37.9341,37.9479,37.8306,37.872,38700.0
2010-01-11 14:55:00,54.86,54.95,54.86,54.95,14200.0,37.872,37.9341,37.872,37.9341,14200.0
2010-01-11 15:00:00,54.95,55.09,54.94,55.04,93300.0,37.9341,38.0308,37.9272,37.9963,93300.0
2010-01-11 15:05:00,55.04,55.08,54.96,55.02,60900.0,37.9963,38.0239,37.941,37.9824,60900.0
2010-01-11 15:10:00,55.02,55.18,54.98,55.18,112500.0,37.9824,38.0929,37.9548,38.0929,112500.0
2010-01-11 15:15:00,55.18,55.41,55.18,55.26,114100.0,38.0929,38.2517,38.0929,38.1481,114100.0
2010-01-11 15:20:00,55.26,55.33,55.02,55.06,43700.0,38.1481,38.1964,37.9824,38.0101,43700.0
2010-01-11 15:25:00,55.09,55.17,55.0,55.0,23500.0,38.0308,38.086,37.9686,37.9686,23500.0
2010-01-11 15:30:00,55.0,55.07,54.95,55.05,64500.0,37.9686,38.017,37.9341,38.0032,64500.0
2010-01-11 15:35:00,55.05,55.1,54.93,55.1,38800.0,38.0032,38.0377,37.9203,38.0377,38800.0
2010-01-11 15:40:00,55.09,55.1,54.94,54.94,51300.0,38.0308,38.0377,37.9272,37.9272,51300.0
2010-01-11 15:45:00,54.94,54.95,54.83,54.87,86100.0,37.9272,37.9341,37.8513,37.8789,86100.0
2010-01-11 15:50:00,54.87,54.98,54.86,54.98,122200.0,37.8789,37.9548,37.872,37.9548,122200.0
2010-01-11 15:55:00,54.98,55.05,54.92,55.01,162700.0,37.9548,38.0032,37.9134,37.9755,162700.0
2010-01-12 09:30:00,53.66,53.8,52.93,53.31,262900.0,37.0436,37.1402,36.5396,36.802,262900.0
2010-01-12 09:35:00,53.31,53.5,53.25,53.48,68600.0,36.802,36.9331,36.7605,36.9193,68600.0
2010-01-12 09:40:00,53.48,53.91,53.3,53.91,67100.0,36.9193,37.2162,36.7951,37.2162,67100.0
2010-01-12 09:45:00,53.88,53.92,53.53,53.58,96000.0,37.1955,37.2231,36.9538,36.9884,96000.0
2010-01-12 09:50:00,53.59,53.6,53.5,53.51,67200.0,36.9953,37.0022,36.9331,36.94,67200.0
2010-01-12 09:55:00,53.5,53.75,53.47,53.73,78500.0,36.9331,37.1057,36.9124,37.0919,78500.0
2010-01-12 10:00:00,53.73,53.9,53.68,53.85,38900.0,37.0919,37.2093,37.0574,37.1747,38900.0
2010-01-12 10:05:00,53.86,53.95,53.72,53.75,55000.0,37.1817,37.2438,37.085,37.1057,55000.0
2010-01-12 10:10:00,53.72,53.76,53.5,53.5,51000.0,37.085,37.1126,36.9331,36.9331,51000.0
2010-01-12 10:15:00,53.5,53.64,53.43,53.64,22000.0,36.9331,37.0298,36.8848,37.0298,22000.0
2010-01-12 10:20:00,53.61,53.64,53.49,53.51,12100.0,37.0091,37.0298,36.9262,36.94,12100.0
2010-01-12 10:25:00,53.53,53.53,53.4,53.4,23200.0,36.9538,36.9538,36.8641,36.8641,23200.0
2010-01-12 10:30:00,53.4,53.4,53.15,53.31,55000.0,36.8641,36.8641,36.6915,36.802,55000.0
2010-01-12 10:35:00,53.33,53.35,53.2,53.32,42300.0,36.8158,36.8296,36.726,36.8089,42300.0
2010-01-12 10:40:00,53.34,53.34,53.24,53.27,31800.0,36.8227,36.8227,36.7536,36.7744,31800.0
2010-01-12 10:45:00,53.29,53.36,53.27,53.31,21500.0,36.7882,36.8365,36.7744,36.802,21500.0
2010-01-12 10:50:00,53.31,53.46,53.2,53.21,39600.0,36.802,36.9055,36.726,36.7329,39600.0
2010-01-12 10:55:00,53.21,53.21,53.04,53.06,27400.0,36.7329,36.7329,36.6156,36.6294,27400.0
2010-01-12 11:00:00,53.02,53.05,52.97,52.99,34900.0,36.6018,36.6225,36.5672,36.5811,34900.0
2010-01-12 11:05:00,52.99,53.02,52.96,52.98,87900.0,36.5811,36.6018,36.5603,36.5742,87900.0
2010-01-12 11:10:00,52.98,53.08,52.95,52.97,80400.0,36.5742,36.6432,36.5534,36.5672,80400.0
2010-01-12 11:15:00,52.97,53.13,52.97,53.12,22500.0,36.5672,36.6777,36.5672,36.6708,22500.0
2010-01-12 11:20:00,53.12,53.16,53.0,53.01,37200.0,36.6708,36.6984,36.588,36.5949,37200.0
2010-01-12 11:25:00,53.01,53.04,52.91,52.96,25400.0,36.5949,36.6156,36.5258,36.5603,25400.0
2010-01-12 11:30:00,52.96,53.11,52.87,53.11,51100.0,36.5603,36.6639,36.4982,36.6639,51100.0
2010-01-12 11:35:00,53.11,53.27,53.09,53.18,44500.0,36.6639,36.7744,36.6501,36.7122,44500.0
2010-01-12 11:40:00,53.19,53.22,53.06,53.17,25400.0,36.7191,36.7398,36.6294,36.7053,25400.0
2010-01-12 11:45:00,53.18,53.23,53.17,53.23,7200.0,36.7122,36.7467,36.7053,36.7467,7200.0
2010-01-12 11:50:00,53.24,53.32,53.21,53.31,18300.0,36.7536,36.8089,36.7329,36.802,18300.0
2010-01-12 11:55:00,53.31,53.33,53.27,53.28,27200.0,36.802,36.8158,36.7744,36.7813,27200.0
2010-01-12 12:00:00,53.27,53.28,53.17,53.22,34100.0,36.7744,36.7813,36.7053,36.7398,34100.0
2010-01-12 12:05:00,53.23,53.3,53.23,53.28,38900.0,36.7467,36.7951,36.7467,36.7813,38900.0
2010-01-12 12:10:00,53.28,53.3,53.28,53.29,44000.0,36.7813,36.7951,36.7813,36.7882,44000.0
2010-01-12 12:15:00,53.29,53.29,53.06,53.07,24600.0,36.7882,36.7882,36.6294,36.6363,24600.0
2010-01-12 12:20:00,53.06,53.06,52.87,52.9,29200.0,36.6294,36.6294,36.4982,36.5189,29200.0
2010-01-12 12:25:00,52.89,52.98,52.87,52.92,56900.0,36.512,36.5742,36.4982,36.5327,56900.0
2010-01-12 12:30:00,52.92,52.98,52.84,52.87,56800.0,36.5327,36.5742,36.4775,36.4982,56800.0
2010-01-12 12:35:00,52.87,53.01,52.85,52.95,60300.0,36.4982,36.5949,36.4844,36.5534,60300.0
2010-01-12 12:40:00,52.95,53.05,52.9,52.94,26200.0,36.5534,36.6225,36.5189,36.5465,26200.0
2010-01-12 12:45:00,52.94,53.12,52.94,53.08,12000.0,36.5465,36.6708,36.5465,36.6432,12000.0
2010-01-12 12:50:00,53.07,53.07,52.93,52.95,25300.0,36.6363,36.6363,36.5396,36.5534,25300.0
2010-01-12 12:55:00,52.95,52.96,52.94,52.94,25700.0,36.5534,36.5603,36.5465,36.5465,25700.0
2010-01-12 13:00:00,52.95,53.01,52.94,53.0,22600.0,36.5534,36.5949,36.5465,36.588,22600.0
2010-01-12 13:05:00,53.0,53.04,52.97,53.04,17000.0,36.588,36.6156,36.5672,36.6156,17000.0
2010-01-12 13:10:00,53.04,53.07,52.98,53.04,17900.0,36.6156,36.6363,36.5742,36.6156,17900.0
2010-01-12 13:15:00,53.04,53.09,53.01,53.04,21300.0,36.6156,36.6501,36.5949,36.6156,21300.0
2010-01-12 13:20:00,53.04,53.13,53.0,53.13,27800.0,36.6156,36.6777,36.588,36.6777,27800.0
2010-01-12 13:25:00,53.11,53.2,53.1,53.17,14600.0,36.6639,36.726,36.657,36.7053,14600.0
2010-01-12 13:30:00,53.17,53.28,53.16,53.26,44600.0,36.7053,36.7813,36.6984,36.7674,44600.0
2010-01-12 13:35:00,53.26,53.39,53.24,53.25,22400.0,36.7674,36.8572,36.7536,36.7605,22400.0
2010-01-12 13:40:00,53.25,53.27,53.24,53.26,32400.0,36.7605,36.7744,36.7536,36.7674,32400.0
2010-01-12 13:45:00,53.25,53.26,53.25,53.25,46100.0,36.7605,36.7674,36.7605,36.7605,46100.0
2010-01-12 13:50:00,53.25,53.31,53.23,53.29,21600.0,36.7605,36.802,36.7467,36.7882,21600.0
2010-01-12 13:55:00,53.29,53.36,53.25,53.32,13600.0,36.7882,36.8365,36.7605,36.8089,13600.0
2010-01-12 14:00:00,53.33,53.36,53.24,53.25,34800.0,36.8158,36.8365,36.7536,36.7605,34800.0
2010-01-12 14:05:00,53.26,53.29,53.23,53.27,23800.0,36.7674,36.7882,36.7467,36.7744,23800.0
2010-01-12 14:10:00,53.28,53.29,53.15,53.17,18700.0,36.7813,36.7882,36.6915,36.7053,18700.0
2010-01-12 14:15:00,53.17,53.18,53.13,53.17,10100.0,36.7053,36.7122,36.6777,36.7053,10100.0
2010-01-12 14:20:00,53.17,53.23,53.16,53.19,32800.0,36.7053,36.7467,36.6984,36.7191,32800.0
2010-01-12 14:25:00,53.2,53.24,53.19,53.23,14400.0,36.726,36.7536,36.7191,36.7467,14400.0
2010-01-12 14:30:00,53.23,53.26,53.22,53.24,53300.0,36.7467,36.7674,36.7398,36.7536,53300.0
2010-01-12 14:35:00,53.24,53.27,53.22,53.24,64100.0,36.7536,36.7744,36.7398,36.7536,64100.0
2010-01-12 14:40:00,53.24,53.24,53.09,53.1,129100.0,36.7536,36.7536,36.6501,36.657,129100.0
2010-01-12 14:45:00,53.1,53.28,53.06,53.28,25300.0,36.657,36.7813,36.6294,36.7813,25300.0
2010-01-12 14:50:00,53.29,53.35,53.2,53.26,99600.0,36.7882,36.8296,36.726,36.7674,99600.0
2010-01-12 14:55:00,53.25,53.44,53.2,53.4,226500.0,36.7605,36.8917,36.726,36.8641,226500.0
2010-01-12 15:00:00,53.4,53.4,53.23,53.29,29200.0,36.8641,36.8641,36.7467,36.7882,29200.0
2010-01-12 15:05:00,53.23,53.31,53.23,53.31,24000.0,36.7467,36.802,36.7467,36.802,24000.0
2010-01-12 15:10:00,53.3,53.31,53.25,53.25,26300.0,36.7951,36.802,36.7605,36.7605,26300.0
2010-01-12 15:15:00,53.26,53.27,53.23,53.24,32500.0,36.7674,36.7744,36.7467,36.7536,32500.0
2010-01-12 15:20:00,53.24,53.25,53.23,53.24,46500.0,36.7536,36.7605,36.7467,36.7536,46500.0
2010-01-12 15:25:00,53.25,53.4,53.24,53.35,79300.0,36.7605,36.8641,36.7536,36.8296,79300.0
2010-01-12 15:30:00,53.35,53.35,53.28,53.3,45600.0,36.8296,36.8296,36.7813,36.7951,45600.0
2010-01-12 15:35:00,53.31,53.37,53.24,53.24,96900.0,36.802,36.8434,36.7536,36.7536,96900.0
2010-01-12 15:40:00,53.24,53.35,53.24,53.35,47500.0,36.7536,36.8296,36.7536,36.8296,47500.0
2010-01-12 15:45:00,53.35,53.37,53.29,53.31,62600.0,36.8296,36.8434,36.7882,36.802,62600.0
2010-01-12 15:50:00,53.31,53.4,53.24,53.31,105600.0,36.802,36.8641,36.7536,36.802,105600.0
2010-01-12 15:55:00,53.31,53.4,53.31,53.36,153000.0,36.802,36.8641,36.802,36.8365,153000.0
2010-01-13 09:30:00,52.18,52.97,52.15,52.88,134800.0,36.0219,36.5672,36.0012,36.5051,134800.0
2010-01-13 09:35:00,52.95,52.95,52.11,52.17,60300.0,36.5534,36.5534,35.9736,36.015,60300.0
2010-01-13 09:40:00,52.18,52.25,51.88,52.06,77700.0,36.0219,36.0702,35.8148,35.939,77700.0
2010-01-13 09:45:00,52.09,52.33,52.02,52.19,65200.0,35.9598,36.1254,35.9114,36.0288,65200.0
2010-01-13 09:50:00,52.2,52.31,52.12,52.2,39700.0,36.0357,36.1116,35.9805,36.0357,39700.0
2010-01-13 09:55:00,52.2,52.3,52.02,52.04,51400.0,36.0357,36.1047,35.9114,35.9252,51400.0
2010-01-13 10:00:00,52.03,52.22,51.87,52.02,58300.0,35.9183,36.0495,35.8079,35.9114,58300.0
2010-01-13 10:05:00,52.03,52.03,51.63,51.63,57300.0,35.9183,35.9183,35.6422,35.6422,57300.0
2010-01-13 10:10:00,51.63,51.67,51.47,51.63,37700.0,35.6422,35.6698,35.5317,35.6422,37700.0
2010-01-13 10:15:00,51.59,51.65,51.36,51.65,78300.0,35.6146,35.656,35.4558,35.656,78300.0
2010-01-13 10:20:00,51.65,51.79,51.61,51.73,23200.0,35.656,35.7526,35.6284,35.7112,23200.0
2010-01-13 10:25:00,51.73,51.9,51.53,51.9,45100.0,35.7112,35.8286,35.5732,35.8286,45100.0
2010-01-13 10:30:00,51.86,51.86,51.61,51.8,18400.0,35.801,35.801,35.6284,35.7596,18400.0
2010-01-13 10:35:00,51.83,52.08,51.83,52.08,21500.0,35.7803,35.9528,35.7803,35.9528,21500.0
2010-01-13 10:40:00,52.08,52.11,51.97,52.11,30100.0,35.9528,35.9736,35.8769,35.9736,30100.0
2010-01-13 10:45:00,52.11,52.15,51.99,52.07,27200.0,35.9736,36.0012,35.8907,35.9459,27200.0
2010-01-13 10:50:00,52.05,52.3,52.05,52.24,18700.0,35.9321,36.1047,35.9321,36.0633,18700.0
2010-01-13 10:55:00,52.24,52.42,52.2,52.26,22400.0,36.0633,36.1876,36.0357,36.0771,22400.0
2010-01-13 11:00:00,52.24,52.34,52.1,52.13,33500.0,36.0633,36.1323,35.9667,35.9874,33500.0
2010-01-13 11:05:00,52.12,52.15,52.06,52.1,12900.0,35.9805,36.0012,35.939,35.9667,12900.0
2010-01-13 11:10:00,52.1,52.25,52.07,52.19,16600.0,35.9667,36.0702,35.9459,36.0288,16600.0
2010-01-13 11:15:00,52.21,52.22,52.08,52.12,13800.0,36.0426,36.0495,35.9528,35.9805,13800.0
2010-01-13 11:20:00,52.12,52.41,52.12,52.34,22600.0,35.9805,36.1807,35.9805,36.1323,22600.0
2010-01-13 11:25:00,52.34,52.55,52.21,52.21,37300.0,36.1323,36.2773,36.0426,36.0426,37300.0
2010-01-13 11:30:00,52.21,52.33,52.2,52.22,12500.0,36.0426,36.1254,36.0357,36.0495,12500.0
2010-01-13 11:35:00,52.22,52.24,52.15,52.21,11400.0,36.0495,36.0633,36.0012,36.0426,11400.0
2010-01-13 11:40:00,52.19,52.36,52.19,52.34,11000.0,36.0288,36.1461,36.0288,36.1323,11000.0
2010-01-13 11:45:00,52.33,52.4,52.24,52.4,10700.0,36.1254,36.1738,36.0633,36.1738,10700.0
2010-01-13 11:50:00,52.4,52.52,52.37,52.41,19300.0,36.1738,36.2566,36.153,36.1807,19300.0
2010-01-13 11:55:00,52.45,52.53,52.37,52.5,11200.0,36.2083,36.2635,36.153,36.2428,11200.0
2010-01-13 12:00:00,52.52,52.67,52.49,52.55,27800.0,36.2566,36.3601,36.2359,36.2773,27800.0
2010-01-13 12:05:00,52.59,52.74,52.54,52.56,32000.0,36.3049,36.4085,36.2704,36.2842,32000.0
2010-01-13 12:10:00,52.55,52.66,52.49,52.49,17900.0,36.2773,36.3532,36.2359,36.2359,17900.0
2010-01-13 12:15:00,52.5,52.52,52.47,52.47,8400.0,36.2428,36.2566,36.2221,36.2221,8400.0
2010-01-13 12:20:00,52.46,52.49,52.38,52.46,10400.0,36.2152,36.2359,36.1599,36.2152,10400.0
2010-01-13 12:25:00,52.46,52.71,52.4,52.62,12700.0,36.2152,36.3878,36.1738,36.3256,12700.0
2010-01-13 12:30:00,52.59,52.66,52.5,52.58,12800.0,36.3049,36.3532,36.2428,36.298,12800.0
2010-01-13 12:35:00,52.6,52.82,52.56,52.79,8800.0,36.3118,36.4637,36.2842,36.443,8800.0
2010-01-13 12:40:00,52.83,53.25,52.81,53.23,61300.0,36.4706,36.7605,36.4568,36.7467,61300.0
2010-01-13 12:45:00,53.22,53.24,53.07,53.09,22800.0,36.7398,36.7536,36.6363,36.6501,22800.0
2010-01-13 12:50:00,53.1,53.18,52.9,52.9,19200.0,36.657,36.7122,36.5189,36.5189,19200.0
2010-01-13 12:55:00,52.91,52.91,52.72,52.72,8800.0,36.5258,36.5258,36.3947,36.3947,8800.0
2010-01-13 13:00:00,52.71,52.71,52.63,52.64,7800.0,36.3878,36.3878,36.3325,36.3394,7800.0
2010-01-13 13:05:00,52.65,52.73,52.6,52.73,7400.0,36.3463,36.4016,36.3118,36.4016,7400.0
2010-01-13 13:10:00,52.75,52.79,52.7,52.72,7000.0,36.4154,36.443,36.3809,36.3947,7000.0
2010-01-13 13:15:00,52.7,52.73,52.62,52.63,7900.0,36.3809,36.4016,36.3256,36.3325,7900.0
2010-01-13 13:20:00,52.62,52.69,52.61,52.63,6600.0,36.3256,36.374,36.3187,36.3325,6600.0
2010-01-13 13:25:00,52.64,52.68,52.6,52.68,5500.0,36.3394,36.3671,36.3118,36.3671,5500.0
2010-01-13 13:30:00,52.69,52.91,52.69,52.9,15400.0,36.374,36.5258,36.374,36.5189,15400.0
2010-01-13 13:35:00,52.9,52.95,52.9,52.9,7500.0,36.5189,36.5534,36.5189,36.5189,7500.0
2010-01-13 13:40:00,52.9,52.92,52.83,52.85,8300.0,36.5189,36.5327,36.4706,36.4844,8300.0
2010-01-13 13:45:00,52.81,52.87,52.76,52.84,13500.0,36.4568,36.4982,36.4223,36.4775,13500.0
2010-01-13 13:50:00,52.84,52.87,52.77,52.84,15300.0,36.4775,36.4982,36.4292,36.4775,15300.0
2010-01-13 13:55:00,52.85,52.88,52.84,52.88,4900.0,36.4844,36.5051,36.4775,36.5051,4900.0
2010-01-13 14:00:00,52.88,53.04,52.79,52.82,41100.0,36.5051,36.6156,36.443,36.4637,41100.0
2010-01-13 14:05:00,52.8,52.88,52.76,52.8,9200.0,36.4499,36.5051,36.4223,36.4499,9200.0
2010-01-13 14:10:00,52.82,52.82,52.74,52.76,10100.0,36.4637,36.4637,36.4085,36.4223,10100.0
2010-01-13 14:15:00,52.75,52.8,52.68,52.7,22500.0,36.4154,36.4499,36.3671,36.3809,22500.0
2010-01-13 14:20:00,52.71,52.74,52.57,52.57,36600.0,36.3878,36.4085,36.2911,36.2911,36600.0
2010-01-13 14:25:00,52.58,52.6,52.5,52.52,28700.0,36.298,36.3118,36.2428,36.2566,28700.0
2010-01-13 14:30:00,52.55,52.62,52.53,52.56,36000.0,36.2773,36.3256,36.2635,36.2842,36000.0
2010-01-13 14:35:00,52.56,52.59,52.47,52.48,21300.0,36.2842,36.3049,36.2221,36.229,21300.0
2010-01-13 14:40:00,52.49,52.53,52.41,52.48,9200.0,36.2359,36.2635,36.1807,36.229,9200.0
2010-01-13 14:45:00,52.48,52.55,52.43,52.47,31200.0,36.229,36.2773,36.1945,36.2221,31200.0
2010-01-13 14:50:00,52.47,52.54,52.47,52.52,23100.0,36.2221,36.2704,36.2221,36.2566,23100.0
2010-01-13 14:55:00,52.51,52.58,52.51,52.56,11200.0,36.2497,36.298,36.2497,36.2842,11200.0
2010-01-13 15:00:00,52.57,52.6,52.45,52.46,16300.0,36.2911,36.3118,36.2083,36.2152,16300.0
2010-01-13 15:05:00,52.47,52.52,52.46,52.49,9900.0,36.2221,36.2566,36.2152,36.2359,9900.0
2010-01-13 15:10:00,52.5,52.52,52.45,52.45,13700.0,36.2428,36.2566,36.2083,36.2083,13700.0
2010-01-13 15:15:00,52.46,52.5,52.41,52.49,24500.0,36.2152,36.2428,36.1807,36.2359,24500.0
2010-01-13 15:20:00,52.5,52.53,52.43,52.47,26200.0,36.2428,36.2635,36.1945,36.2221,26200.0
2010-01-13 15:25:00,52.48,52.6,52.48,52.49,20500.0,36.229,36.3118,36.229,36.2359,20500.0
2010-01-13 15:30:00,52.51,52.83,52.5,52.82,37300.0,36.2497,36.4706,36.2428,36.4637,37300.0
2010-01-13 15:35:00,52.82,52.86,52.79,52.81,40200.0,36.4637,36.4913,36.443,36.4568,40200.0
2010-01-13 15:40:00,52.8,52.83,52.74,52.74,49600.0,36.4499,36.4706,36.4085,36.4085,49600.0
2010-01-13 15:45:00,52.75,52.82,52.75,52.81,40800.0,36.4154,36.4637,36.4154,36.4568,40800.0
2010-01-13 15:50:00,52.8,52.89,52.8,52.86,67900.0,36.4499,36.512,36.4499,36.4913,67900.0
2010-01-13 15:55:00,52.87,52.87,52.73,52.81,102900.0,36.4982,36.4982,36.4016,36.4568,102900.0
2010-01-14 09:30:00,51.79,52.32,51.27,52.32,87300.0,35.7526,36.1185,35.3937,36.1185,87300.0
2010-01-14 09:35:00,52.28,52.49,52.21,52.41,25100.0,36.0909,36.2359,36.0426,36.1807,25100.0
2010-01-14 09:40:00,52.35,52.73,52.35,52.65,15100.0,36.1392,36.4016,36.1392,36.3463,15100.0
2010-01-14 09:45:00,52.64,52.95,52.64,52.88,19000.0,36.3394,36.5534,36.3394,36.5051,19000.0
2010-01-14 09:50:00,52.91,52.92,52.78,52.88,11400.0,36.5258,36.5327,36.4361,36.5051,11400.0
2010-01-14 09:55:00,52.93,52.93,52.78,52.78,5600.0,36.5396,36.5396,36.4361,36.4361,5600.0
2010-01-14 10:00:00,52.78,52.97,52.78,52.89,11600.0,36.4361,36.5672,36.4361,36.512,11600.0
2010-01-14 10:05:00,52.91,53.12,52.9,53.12,33000.0,36.5258,36.6708,36.5189,36.6708,33000.0
2010-01-14 10:10:00,53.14,53.15,52.79,53.05,21400.0,36.6846,36.6915,36.443,36.6225,21400.0
2010-01-14 10:15:00,53.04,53.13,52.91,53.11,24800.0,36.6156,36.6777,36.5258,36.6639,24800.0
2010-01-14 10:20:00,53.11,53.18,53.0,53.17,26000.0,36.6639,36.7122,36.588,36.7053,26000.0
2010-01-14 10:25:00,53.16,53.19,53.11,53.16,16000.0,36.6984,36.7191,36.6639,36.6984,16000.0
2010-01-14 10:30:00,53.16,53.17,53.08,53.14,28900.0,36.6984,36.7053,36.6432,36.6846,28900.0
2010-01-14 10:35:00,53.14,53.21,53.1,53.2,27800.0,36.6846,36.7329,36.657,36.726,27800.0
2010-01-14 10:40:00,53.2,53.2,53.11,53.13,11100.0,36.726,36.726,36.6639,36.6777,11100.0
2010-01-14 10:45:00,53.12,53.16,53.06,53.15,23400.0,36.6708,36.6984,36.6294,36.6915,23400.0
2010-01-14 10:50:00,53.15,53.16,52.99,53.08,53700.0,36.6915,36.6984,36.5811,36.6432,53700.0
2010-01-14 10:55:00,53.08,53.09,52.82,52.86,14200.0,36.6432,36.6501,36.4637,36.4913,14200.0
2010-01-14 11:00:00,52.87,52.95,52.76,52.95,17000.0,36.4982,36.5534,36.4223,36.5534,17000.0
2010-01-14 11:05:00,52.95,53.07,52.94,53.02,21100.0,36.5534,36.6363,36.5465,36.6018,21100.0
2010-01-14 11:10:00,53.0,53.01,52.88,53.01,13600.0,36.588,36.5949,36.5051,36.5949,13600.0
2010-01-14 11:15:00,53.0,53.03,52.92,52.96,8500.0,36.588,36.6087,36.5327,36.5603,8500.0
2010-01-14 11:20:00,52.95,52.95,52.84,52.91,16700.0,36.5534,36.5534,36.4775,36.5258,16700.0
2010-01-14 11:25:00,52.92,52.96,52.91,52.95,13300.0,36.5327,36.5603,36.5258,36.5534,13300.0
2010-01-14 11:30:00,52.98,53.03,52.95,53.03,17700.0,36.5742,36.6087,36.5534,36.6087,17700.0
2010-01-14 11:35:00,53.03,53.11,53.01,53.05,17400.0,36.6087,36.6639,36.5949,36.6225,17400.0
2010-01-14 11:40:00,53.05,53.08,52.91,52.91,59100.0,36.6225,36.6432,36.5258,36.5258,59100.0
2010-01-14 11:45:00,52.88,52.89,52.78,52.8,4800.0,36.5051,36.512,36.4361,36.4499,4800.0
2010-01-14 11:50:00,52.8,52.88,52.74,52.87,8500.0,36.4499,36.5051,36.4085,36.4982,8500.0
2010-01-14 11:55:00,52.84,52.92,52.84,52.89,11800.0,36.4775,36.5327,36.4775,36.512,11800.0
2010-01-14 12:00:00,52.89,52.92,52.88,52.9,13500.0,36.512,36.5327,36.5051,36.5189,13500.0
2010-01-14 12:05:00,52.9,52.97,52.9,52.95,11700.0,36.5189,36.5672,36.5189,36.5534,11700.0
2010-01-14 12:10:00,52.94,52.97,52.91,52.97,17500.0,36.5465,36.5672,36.5258,36.5672,17500.0
2010-01-14 12:15:00,52.96,53.18,52.96,53.07,79600.0,36.5603,36.7122,36.5603,36.6363,79600.0
2010-01-14 12:20:00,53.06,53.09,53.02,53.08,16100.0,36.6294,36.6501,36.6018,36.6432,16100.0
2010-01-14 12:25:00,53.09,53.18,53.07,53.16,13400.0,36.6501,36.7122,36.6363,36.6984,13400.0
2010-01-14 12:30:00,53.15,53.2,53.11,53.14,22400.0,36.6915,36.726,36.6639,36.6846,22400.0
2010-01-14 12:35:00,53.13,53.15,53.06,53.08,12000.0,36.6777,36.6915,36.6294,36.6432,12000.0
2010-01-14 12:40:00,53.07,53.1,53.05,53.08,7400.0,36.6363,36.657,36.6225,36.6432,7400.0
2010-01-14 12:45:00,53.08,53.13,53.03,53.07,11100.0,36.6432,36.6777,36.6087,36.6363,11100.0
2010-01-14 12:50:00,53.04,53.08,53.02,53.07,9300.0,36.6156,36.6432,36.6018,36.6363,9300.0
2010-01-14 12:55:00,53.07,53.09,53.06,53.09,10200.0,36.6363,36.6501,36.6294,36.6501,10200.0
2010-01-14 13:00:00,53.1,53.14,53.06,53.09,11100.0,36.657,36.6846,36.6294,36.6501,11100.0
2010-01-14 13:05:00,53.08,53.11,53.06,53.08,9300.0,36.6432,36.6639,36.6294,36.6432,9300.0
2010-01-14 13:10:00,53.08,53.1,53.06,53.07,20500.0,36.6432,36.657,36.6294,36.6363,20500.0
2010-01-14 13:15:00,53.06,53.08,52.97,52.97,19500.0,36.6294,36.6432,36.5672,36.5672,19500.0
2010-01-14 13:20:00,52.96,52.96,52.87,52.89,4700.0,36.5603,36.5603,36.4982,36.512,4700.0
2010-01-14 13:25:00,52.88,52.88,52.78,52.8,15900.0,36.5051,36.5051,36.4361,36.4499,15900.0
2010-01-14 13:30:00,52.81,52.93,52.8,52.86,20900.0,36.4568,36.5396,36.4499,36.4913,20900.0
2010-01-14 13:35:00,52.86,52.9,52.79,52.81,20400.0,36.4913,36.5189,36.443,36.4568,20400.0
2010-01-14 13:40:00,52.81,52.91,52.8,52.9,37500.0,36.4568,36.5258,36.4499,36.5189,37500.0
2010-01-14 13:45:00,52.9,52.9,52.85,52.86,9800.0,36.5189,36.5189,36.4844,36.4913,9800.0
2010-01-14 13:50:00,52.86,52.97,52.86,52.97,9200.0,36.4913,36.5672,36.4913,36.5672,9200.0
2010-01-14 13:55:00,52.97,52.99,52.8,52.8,26300.0,36.5672,36.5811,36.4499,36.4499,26300.0
2010-01-14 14:00:00,52.81,52.85,52.79,52.85,16300.0,36.4568,36.4844,36.443,36.4844,16300.0
2010-01-14 14:05:00,52.85,52.91,52.85,52.89,11700.0,36.4844,36.5258,36.4844,36.512,11700.0
2010-01-14 14:10:00,52.9,52.9,52.73,52.74,17300.0,36.5189,36.5189,36.4016,36.4085,17300.0
2010-01-14 14:15:00,52.75,52.76,52.72,52.74,13900.0,36.4154,36.4223,36.3947,36.4085,13900.0
2010-01-14 14:20:00,52.74,52.76,52.72,52.73,14900.0,36.4085,36.4223,36.3947,36.4016,14900.0
2010-01-14 14:25:00,52.71,52.76,52.7,52.76,25000.0,36.3878,36.4223,36.3809,36.4223,25000.0
2010-01-14 14:30:00,52.75,52.76,52.74,52.76,16400.0,36.4154,36.4223,36.4085,36.4223,16400.0
2010-01-14 14:35:00,52.75,52.84,52.74,52.82,18200.0,36.4154,36.4775,36.4085,36.4637,18200.0
2010-01-14 14:40:00,52.83,52.85,52.81,52.83,10800.0,36.4706,36.4844,36.4568,36.4706,10800.0
2010-01-14 14:45:00,52.83,52.88,52.82,52.84,20700.0,36.4706,36.5051,36.4637,36.4775,20700.0
2010-01-14 14:50:00,52.84,52.93,52.84,52.92,15800.0,36.4775,36.5396,36.4775,36.5327,15800.0
2010-01-14 14:55:00,52.95,52.95,52.85,52.94,40500.0,36.5534,36.5534,36.4844,36.5465,40500.0
2010-01-14 15:00:00,52.94,53.03,52.94,53.03,17000.0,36.5465,36.6087,36.5465,36.6087,17000.0
2010-01-14 15:05:00,53.02,53.06,52.99,53.06,25000.0,36.6018,36.6294,36.5811,36.6294,25000.0
2010-01-14 15:10:00,53.06,53.06,52.89,52.92,33300.0,36.6294,36.6294,36.512,36.5327,33300.0
2010-01-14 15:15:00,52.93,52.93,52.89,52.9,14300.0,36.5396,36.5396,36.512,36.5189,14300.0
2010-01-14 15:20:00,52.9,52.94,52.9,52.9,17100.0,36.5189,36.5465,36.5189,36.5189,17100.0
2010-01-14 15:25:00,52.9,52.96,52.9,52.93,16600.0,36.5189,36.5603,36.5189,36.5396,16600.0
2010-01-14 15:30:00,52.93,52.93,52.9,52.91,14300.0,36.5396,36.5396,36.5189,36.5258,14300.0
2010-01-14 15:35:00,52.9,52.92,52.81,52.85,20100.0,36.5189,36.5327,36.4568,36.4844,20100.0
2010-01-14 15:40:00,52.87,52.99,52.85,52.95,26500.0,36.4982,36.5811,36.4844,36.5534,26500.0
2010-01-14 15:45:00,52.95,53.0,52.94,52.95,38700.0,36.5534,36.588,36.5465,36.5534,38700.0
2010-01-14 15:50:00,52.94,52.95,52.84,52.87,59000.0,36.5465,36.5534,36.4775,36.4982,59000.0
2010-01-14 15:55:00,52.87,52.91,52.83,52.88,99900.0,36.4982,36.5258,36.4706,36.5051,99900.0
2010-01-15 09:30:00,51.98,52.29,51.5,52.24,319200.0,35.8838,36.0978,35.5525,36.0633,319200.0
2010-01-15 09:35:00,52.22,52.48,52.14,52.36,36100.0,36.0495,36.229,35.9943,36.1461,36100.0
2010-01-15 09:40:00,52.37,52.41,52.03,52.03,34900.0,36.153,36.1807,35.9183,35.9183,34900.0
2010-01-15 09:45:00,52.03,52.18,52.03,52.07,37200.0,35.9183,36.0219,35.9183,35.9459,37200.0
2010-01-15 09:50:00,52.06,52.18,52.04,52.17,42300.0,35.939,36.0219,35.9252,36.015,42300.0
2010-01-15 09:55:00,52.17,52.19,51.94,52.07,47500.0,36.015,36.0288,35.8562,35.9459,47500.0
2010-01-15 10:00:00,52.04,52.2,51.93,52.19,46200.0,35.9252,36.0357,35.8493,36.0288,46200.0
2010-01-15 10:05:00,52.18,52.19,51.87,51.92,47600.0,36.0219,36.0288,35.8079,35.8424,47600.0
2010-01-15 10:10:00,51.94,52.21,51.92,52.21,13600.0,35.8562,36.0426,35.8424,36.0426,13600.0
2010-01-15 10:15:00,52.19,52.28,51.93,52.28,22400.0,36.0288,36.0909,35.8493,36.0909,22400.0
2010-01-15 10:20:00,52.27,52.34,52.12,52.12,11900.0,36.084,36.1323,35.9805,35.9805,11900.0
2010-01-15 10:25:00,52.11,52.11,51.92,52.0,21100.0,35.9736,35.9736,35.8424,35.8976,21100.0
2010-01-15 10:30:00,52.02,52.02,51.88,51.89,16900.0,35.9114,35.9114,35.8148,35.8217,16900.0
2010-01-15 10:35:00,51.9,51.91,51.78,51.81,21500.0,35.8286,35.8355,35.7457,35.7665,21500.0
2010-01-15 10:40:00,51.8,51.82,51.65,51.81,33700.0,35.7596,35.7734,35.656,35.7665,33700.0
2010-01-15 10:45:00,51.79,51.84,51.69,51.84,14200.0,35.7526,35.7872,35.6836,35.7872,14200.0
2010-01-15 10:50:00,51.89,51.91,51.76,51.78,19800.0,35.8217,35.8355,35.7319,35.7457,19800.0
2010-01-15 10:55:00,51.77,51.82,51.76,51.8,5600.0,35.7388,35.7734,35.7319,35.7596,5600.0
2010-01-15 11:00:00,51.81,51.85,51.77,51.82,10200.0,35.7665,35.7941,35.7388,35.7734,10200.0
2010-01-15 11:05:00,51.84,51.84,51.78,51.83,10000.0,35.7872,35.7872,35.7457,35.7803,10000.0
2010-01-15 11:10:00,51.83,51.96,51.83,51.96,17700.0,35.7803,35.87,35.7803,35.87,17700.0
2010-01-15 11:15:00,51.97,51.99,51.93,51.94,7400.0,35.8769,35.8907,35.8493,35.8562,7400.0
2010-01-15 11:20:00,51.94,51.95,51.9,51.93,11500.0,35.8562,35.8631,35.8286,35.8493,11500.0
2010-01-15 11:25:00,51.92,51.93,51.82,51.82,9500.0,35.8424,35.8493,35.7734,35.7734,9500.0
2010-01-15 11:30:00,51.82,51.82,51.76,51.8,13100.0,35.7734,35.7734,35.7319,35.7596,13100.0
2010-01-15 11:35:00,51.78,51.83,51.76,51.77,6200.0,35.7457,35.7803,35.7319,35.7388,6200.0
2010-01-15 11:40:00,51.77,51.81,51.73,51.78,25200.0,35.7388,35.7665,35.7112,35.7457,25200.0
2010-01-15 11:45:00,51.76,51.87,51.76,51.82,42200.0,35.7319,35.8079,35.7319,35.7734,42200.0
2010-01-15 11:50:00,51.81,51.85,51.76,51.84,70300.0,35.7665,35.7941,35.7319,35.7872,70300.0
2010-01-15 11:55:00,51.84,51.85,51.73,51.79,16600.0,35.7872,35.7941,35.7112,35.7526,16600.0
2010-01-15 12:00:00,51.8,51.8,51.74,51.79,12400.0,35.7596,35.7596,35.7181,35.7526,12400.0
2010-01-15 12:05:00,51.77,51.77,51.73,51.76,8200.0,35.7388,35.7388,35.7112,35.7319,8200.0
2010-01-15 12:10:00,51.76,51.78,51.71,51.76,8600.0,35.7319,35.7457,35.6974,35.7319,8600.0
2010-01-15 12:15:00,51.77,51.78,51.72,51.76,7800.0,35.7388,35.7457,35.7043,35.7319,7800.0
2010-01-15 12:20:00,51.78,51.8,51.72,51.76,11100.0,35.7457,35.7596,35.7043,35.7319,11100.0
2010-01-15 12:25:00,51.75,51.76,51.65,51.65,32600.0,35.725,35.7319,35.656,35.656,32600.0
2010-01-15 12:30:00,51.65,51.67,51.6,51.63,11200.0,35.656,35.6698,35.6215,35.6422,11200.0
2010-01-15 12:35:00,51.64,51.65,51.6,51.61,14400.0,35.6491,35.656,35.6215,35.6284,14400.0
2010-01-15 12:40:00,51.6,51.65,51.58,51.58,17300.0,35.6215,35.656,35.6077,35.6077,17300.0
2010-01-15 12:45:00,51.58,51.67,51.56,51.65,17800.0,35.6077,35.6698,35.5939,35.656,17800.0
2010-01-15 12:50:00,51.65,51.67,51.58,51.58,12800.0,35.656,35.6698,35.6077,35.6077,12800.0
2010-01-15 12:55:00,51.6,51.64,51.58,51.6,9800.0,35.6215,35.6491,35.6077,35.6215,9800.0
2010-01-15 13:00:00,51.6,51.68,51.58,51.58,11200.0,35.6215,35.6767,35.6077,35.6077,11200.0
2010-01-15 13:05:00,51.6,51.67,51.58,51.67,13200.0,35.6215,35.6698,35.6077,35.6698,13200.0
2010-01-15 13:10:00,51.68,51.71,51.66,51.68,11600.0,35.6767,35.6974,35.6629,35.6767,11600.0
2010-01-15 13:15:00,51.7,51.7,51.63,51.68,9400.0,35.6905,35.6905,35.6422,35.6767,9400.0
2010-01-15 13:20:00,51.66,51.68,51.58,51.6,11400.0,35.6629,35.6767,35.6077,35.6215,11400.0
2010-01-15 13:25:00,51.6,51.64,51.58,51.61,12900.0,35.6215,35.6491,35.6077,35.6284,12900.0
2010-01-15 13:30:00,51.63,51.64,51.57,51.57,7100.0,35.6422,35.6491,35.6008,35.6008,7100.0
2010-01-15 13:35:00,51.57,51.6,51.55,51.56,14100.0,35.6008,35.6215,35.587,35.5939,14100.0
2010-01-15 13:40:00,51.55,51.58,51.53,51.53,11900.0,35.587,35.6077,35.5732,35.5732,11900.0
2010-01-15 13:45:00,51.53,51.64,51.53,51.64,23400.0,35.5732,35.6491,35.5732,35.6491,23400.0
2010-01-15 13:50:00,51.63,51.69,51.63,51.64,10600.0,35.6422,35.6836,35.6422,35.6491,10600.0
2010-01-15 13:55:00,51.64,51.65,51.55,51.61,16400.0,35.6491,35.656,35.587,35.6284,16400.0
2010-01-15 14:00:00,51.62,51.62,51.57,51.58,9000.0,35.6353,35.6353,35.6008,35.6077,9000.0
2010-01-15 14:05:00,51.57,51.64,51.57,51.63,10000.0,35.6008,35.6491,35.6008,35.6422,10000.0
2010-01-15 14:10:00,51.65,51.69,51.64,51.66,9600.0,35.656,35.6836,35.6491,35.6629,9600.0
2010-01-15 14:15:00,51.66,51.66,51.55,51.59,14100.0,35.6629,35.6629,35.587,35.6146,14100.0
2010-01-15 14:20:00,51.58,51.59,51.55,51.56,13200.0,35.6077,35.6146,35.587,35.5939,13200.0
2010-01-15 14:25:00,51.55,51.57,51.5,51.5,22600.0,35.587,35.6008,35.5525,35.5525,22600.0
2010-01-15 14:30:00,51.5,51.5,51.44,51.49,22400.0,35.5525,35.5525,35.511,35.5455,22400.0
2010-01-15 14:35:00,51.49,51.5,51.42,51.43,15500.0,35.5455,35.5525,35.4972,35.5041,15500.0
2010-01-15 14:40:00,51.43,51.46,51.41,51.41,10100.0,35.5041,35.5248,35.4903,35.4903,10100.0
2010-01-15 14:45:00,51.43,51.45,51.38,51.39,18400.0,35.5041,35.5179,35.4696,35.4765,18400.0
2010-01-15 14:50:00,51.39,51.56,51.39,51.47,28400.0,35.4765,35.5939,35.4765,35.5317,28400.0
2010-01-15 14:55:00,51.44,51.5,51.39,51.5,23200.0,35.511,35.5525,35.4765,35.5525,23200.0
2010-01-15 15:00:00,51.49,51.65,51.49,51.65,58900.0,35.5455,35.656,35.5455,35.656,58900.0
2010-01-15 15:05:00,51.64,51.68,51.58,51.6,21800.0,35.6491,35.6767,35.6077,35.6215,21800.0
2010-01-15 15:10:00,51.59,51.73,51.59,51.65,39100.0,35.6146,35.7112,35.6146,35.656,39100.0
2010-01-15 15:15:00,51.64,51.68,51.61,51.62,12600.0,35.6491,35.6767,35.6284,35.6353,12600.0
2010-01-15 15:20:00,51.63,51.65,51.58,51.65,12200.0,35.6422,35.656,35.6077,35.656,12200.0
2010-01-15 15:25:00,51.62,51.69,51.62,51.67,12500.0,35.6353,35.6836,35.6353,35.6698,12500.0
2010-01-15 15:30:00,51.67,51.74,51.58,51.61,38100.0,35.6698,35.7181,35.6077,35.6284,38100.0
2010-01-15 15:35:00,51.62,51.63,51.59,51.62,15600.0,35.6353,35.6422,35.6146,35.6353,15600.0
2010-01-15 15:40:00,51.62,51.67,51.59,51.66,24000.0,35.6353,35.6698,35.6146,35.6629,24000.0
2010-01-15 15:45:00,51.66,51.7,51.63,51.7,30800.0,35.6629,35.6905,35.6422,35.6905,30800.0
2010-01-15 15:50:00,51.69,51.75,51.69,51.74,50900.0,35.6836,35.725,35.6836,35.7181,50900.0
2010-01-15 15:55:00,51.74,51.78,51.72,51.72,84600.0,35.7181,35.7457,35.7043,35.7043,84600.0
2010-01-19 09:30:00,50.84,51.72,50.59,51.65,166500.0,35.0968,35.7043,34.9242,35.656,166500.0
2010-01-19 09:35:00,51.57,51.7,51.36,51.43,66900.0,35.6008,35.6905,35.4558,35.5041,66900.0
2010-01-19 09:40:00,51.51,52.52,51.47,52.49,58600.0,35.5594,36.2566,35.5317,36.2359,58600.0
2010-01-19 09:45:00,52.42,52.59,52.35,52.5,27800.0,36.1876,36.3049,36.1392,36.2428,27800.0
2010-01-19 09:50:00,52.49,52.54,52.19,52.25,30500.0,36.2359,36.2704,36.0288,36.0702,30500.0
2010-01-19 09:55:00,52.21,52.5,52.2,52.45,15300.0,36.0426,36.2428,36.0357,36.2083,15300.0
2010-01-19 10:00:00,52.35,52.42,52.32,52.4,29900.0,36.1392,36.1876,36.1185,36.1738,29900.0
2010-01-19 10:05:00,52.41,52.65,52.38,52.61,21200.0,36.1807,36.3463,36.1599,36.3187,21200.0
2010-01-19 10:10:00,52.58,52.62,52.42,52.58,7000.0,36.298,36.3256,36.1876,36.298,7000.0
2010-01-19 10:15:00,52.59,52.93,52.59,52.82,30900.0,36.3049,36.5396,36.3049,36.4637,30900.0
2010-01-19 10:20:00,52.81,52.81,52.55,52.59,16500.0,36.4568,36.4568,36.2773,36.3049,16500.0
2010-01-19 10:25:00,52.59,52.81,52.55,52.74,16000.0,36.3049,36.4568,36.2773,36.4085,16000.0
2010-01-19 10:30:00,52.74,52.77,52.65,52.66,19400.0,36.4085,36.4292,36.3463,36.3532,19400.0
2010-01-19 10:35:00,52.66,52.66,52.47,52.58,8400.0,36.3532,36.3532,36.2221,36.298,8400.0
2010-01-19 10:40:00,52.61,52.7,52.56,52.68,11700.0,36.3187,36.3809,36.2842,36.3671,11700.0
2010-01-19 10:45:00,52.67,52.82,52.64,52.77,11700.0,36.3601,36.4637,36.3394,36.4292,11700.0
2010-01-19 10:50:00,52.75,52.75,52.64,52.64,8000.0,36.4154,36.4154,36.3394,36.3394,8000.0
2010-01-19 10:55:00,52.64,52.64,52.46,52.5,8900.0,36.3394,36.3394,36.2152,36.2428,8900.0
2010-01-19 11:00:00,52.49,52.75,52.48,52.67,19000.0,36.2359,36.4154,36.229,36.3601,19000.0
2010-01-19 11:05:00,52.67,52.67,52.49,52.51,14500.0,36.3601,36.3601,36.2359,36.2497,14500.0
2010-01-19 11:10:00,52.52,52.57,52.49,52.54,9100.0,36.2566,36.2911,36.2359,36.2704,9100.0
2010-01-19 11:15:00,52.52,52.54,52.47,52.47,7900.0,36.2566,36.2704,36.2221,36.2221,7900.0
2010-01-19 11:20:00,52.47,52.59,52.42,52.5,26200.0,36.2221,36.3049,36.1876,36.2428,26200.0
2010-01-19 11:25:00,52.47,52.5,52.37,52.44,12800.0,36.2221,36.2428,36.153,36.2014,12800.0
2010-01-19 11:30:00,52.45,52.57,52.45,52.55,11300.0,36.2083,36.2911,36.2083,36.2773,11300.0
2010-01-19 11:35:00,52.58,52.61,52.42,52.42,10700.0,36.298,36.3187,36.1876,36.1876,10700.0
2010-01-19 11:40:00,52.43,52.43,52.27,52.36,22200.0,36.1945,36.1945,36.084,36.1461,22200.0
2010-01-19 11:45:00,52.35,52.43,52.27,52.28,11800.0,36.1392,36.1945,36.084,36.0909,11800.0
2010-01-19 11:50:00,52.28,52.34,52.25,52.28,6100.0,36.0909,36.1323,36.0702,36.0909,6100.0
2010-01-19 11:55:00,52.28,52.3,52.2,52.2,7000.0,36.0909,36.1047,36.0357,36.0357,7000.0
2010-01-19 12:00:00,52.22,52.47,52.2,52.41,14200.0,36.0495,36.2221,36.0357,36.1807,14200.0
2010-01-19 12:05:00,52.42,52.45,52.38,52.38,4700.0,36.1876,36.2083,36.1599,36.1599,4700.0
2010-01-19 12:10:00,52.41,52.41,52.35,52.38,6900.0,36.1807,36.1807,36.1392,36.1599,6900.0
2010-01-19 12:15:00,52.4,52.4,52.34,52.36,6400.0,36.1738,36.1738,36.1323,36.1461,6400.0
2010-01-19 12:20:00,52.38,52.51,52.38,52.49,4600.0,36.1599,36.2497,36.1599,36.2359,4600.0
2010-01-19 12:25:00,52.51,52.68,52.51,52.67,35200.0,36.2497,36.3671,36.2497,36.3601,35200.0
2010-01-19 12:30:00,52.67,52.7,52.58,52.63,11500.0,36.3601,36.3809,36.298,36.3325,11500.0
2010-01-19 12:35:00,52.64,52.68,52.62,52.62,9000.0,36.3394,36.3671,36.3256,36.3256,9000.0
2010-01-19 12:40:00,52.64,52.67,52.58,52.58,12300.0,36.3394,36.3601,36.298,36.298,12300.0
2010-01-19 12:45:00,52.58,52.58,52.4,52.47,15700.0,36.298,36.298,36.1738,36.2221,15700.0
2010-01-19 12:50:00,52.47,52.66,52.47,52.64,8300.0,36.2221,36.3532,36.2221,36.3394,8300.0
2010-01-19 12:55:00,52.64,52.71,52.64,52.67,11100.0,36.3394,36.3878,36.3394,36.3601,11100.0
2010-01-19 13:00:00,52.66,52.69,52.63,52.69,8100.0,36.3532,36.374,36.3325,36.374,8100.0
2010-01-19 13:05:00,52.69,52.7,52.54,52.54,9600.0,36.374,36.3809,36.2704,36.2704,9600.0
2010-01-19 13:10:00,52.55,52.56,52.48,52.56,7500.0,36.2773,36.2842,36.229,36.2842,7500.0
2010-01-19 13:15:00,52.56,52.62,52.56,52.6,4900.0,36.2842,36.3256,36.2842,36.3118,4900.0
2010-01-19 13:20:00,52.61,52.62,52.51,52.51,6600.0,36.3187,36.3256,36.2497,36.2497,6600.0
2010-01-19 13:25:00,52.52,52.54,52.51,52.53,6300.0,36.2566,36.2704,36.2497,36.2635,6300.0
2010-01-19 13:30:00,52.54,52.55,52.52,52.54,6600.0,36.2704,36.2773,36.2566,36.2704,6600.0
2010-01-19 13:35:00,52.53,52.53,52.48,52.48,5000.0,36.2635,36.2635,36.229,36.229,5000.0
2010-01-19 13:40:00,52.48,52.56,52.48,52.55,6100.0,36.229,36.2842,36.229,36.2773,6100.0
2010-01-19 13:45:00,52.57,52.58,52.56,52.57,3000.0,36.2911,36.298,36.2842,36.2911,3000.0
2010-01-19 13:50:00,52.58,52.6,52.53,52.53,8700.0,36.298,36.3118,36.2635,36.2635,8700.0
2010-01-19 13:55:00,52.52,52.63,52.52,52.63,9000.0,36.2566,36.3325,36.2566,36.3325,9000.0
2010-01-19 14:00:00,52.63,52.64,52.58,52.61,10800.0,36.3325,36.3394,36.298,36.3187,10800.0
2010-01-19 14:05:00,52.62,52.64,52.6,52.62,11500.0,36.3256,36.3394,36.3118,36.3256,11500.0
2010-01-19 14:10:00,52.64,52.65,52.52,52.53,11900.0,36.3394,36.3463,36.2566,36.2635,11900.0
2010-01-19 14:15:00,52.52,52.53,52.44,52.44,4900.0,36.2566,36.2635,36.2014,36.2014,4900.0
2010-01-19 14:20:00,52.44,52.51,52.43,52.5,6500.0,36.2014,36.2497,36.1945,36.2428,6500.0
2010-01-19 14:25:00,52.51,52.55,52.51,52.52,7200.0,36.2497,36.2773,36.2497,36.2566,7200.0
2010-01-19 14:30:00,52.5,52.5,52.47,52.47,4600.0,36.2428,36.2428,36.2221,36.2221,4600.0
2010-01-19 14:35:00,52.47,52.49,52.47,52.47,4000.0,36.2221,36.2359,36.2221,36.2221,4000.0
2010-01-19 14:40:00,52.48,52.49,52.46,52.46,6500.0,36.229,36.2359,36.2152,36.2152,6500.0
2010-01-19 14:45:00,52.48,52.5,52.46,52.48,5900.0,36.229,36.2428,36.2152,36.229,5900.0
2010-01-19 14:50:00,52.48,52.5,52.46,52.48,6400.0,36.229,36.2428,36.2152,36.229,6400.0
2010-01-19 14:55:00,52.48,52.52,52.45,52.51,9300.0,36.229,36.2566,36.2083,36.2497,9300.0
2010-01-19 15:00:00,52.52,52.53,52.47,52.47,12000.0,36.2566,36.2635,36.2221,36.2221,12000.0
2010-01-19 15:05:00,52.48,52.48,52.4,52.45,10000.0,36.229,36.229,36.1738,36.2083,10000.0
2010-01-19 15:10:00,52.45,52.51,52.42,52.5,17100.0,36.2083,36.2497,36.1876,36.2428,17100.0
2010-01-19 15:15:00,52.51,52.53,52.38,52.38,17500.0,36.2497,36.2635,36.1599,36.1599,17500.0
2010-01-19 15:20:00,52.39,52.52,52.38,52.52,17400.0,36.1669,36.2566,36.1599,36.2566,17400.0
2010-01-19 15:25:00,52.52,52.65,52.5,52.64,35700.0,36.2566,36.3463,36.2428,36.3394,35700.0
2010-01-19 15:30:00,52.65,52.76,52.63,52.75,44200.0,36.3463,36.4223,36.3325,36.4154,44200.0
2010-01-19 15:35:00,52.75,52.84,52.72,52.78,44700.0,36.4154,36.4775,36.3947,36.4361,44700.0
2010-01-19 15:40:00,52.78,52.82,52.75,52.8,57000.0,36.4361,36.4637,36.4154,36.4499,57000.0
2010-01-19 15:45:00,52.8,52.91,52.8,52.89,35600.0,36.4499,36.5258,36.4499,36.512,35600.0
2010-01-19 15:50:00,52.89,52.91,52.84,52.89,66300.0,36.512,36.5258,36.4775,36.512,66300.0
2010-01-19 15:55:00,52.89,52.93,52.84,52.92,152400.0,36.512,36.5396,36.4775,36.5327,152400.0
2010-01-20 09:30:00,52.41,52.41,51.92,52.18,64800.0,36.1807,36.1807,35.8424,36.0219,64800.0
2010-01-20 09:35:00,52.15,52.15,51.47,51.69,32700.0,36.0012,36.0012,35.5317,35.6836,32700.0
2010-01-20 09:40:00,51.62,51.63,51.48,51.48,18500.0,35.6353,35.6422,35.5386,35.5386,18500.0
2010-01-20 09:45:00,51.48,51.48,51.25,51.46,20300.0,35.5386,35.5386,35.3799,35.5248,20300.0
2010-01-20 09:50:00,51.44,51.76,51.44,51.75,27400.0,35.511,35.7319,35.511,35.725,27400.0
2010-01-20 09:55:00,51.69,51.74,51.57,51.57,15100.0,35.6836,35.7181,35.6008,35.6008,15100.0
2010-01-20 10:00:00,51.55,51.58,51.27,51.27,65800.0,35.587,35.6077,35.3937,35.3937,65800.0
2010-01-20 10:05:00,51.29,51.32,51.14,51.32,32700.0,35.4075,35.4282,35.3039,35.4282,32700.0
2010-01-20 10:10:00,51.31,51.32,51.24,51.25,31000.0,35.4213,35.4282,35.373,35.3799,31000.0
2010-01-20 10:15:00,51.24,51.28,51.17,51.17,31400.0,35.373,35.4006,35.3246,35.3246,31400.0
2010-01-20 10:20:00,51.18,51.2,51.03,51.09,41400.0,35.3315,35.3453,35.228,35.2694,41400.0
2010-01-20 10:25:00,51.11,51.11,51.03,51.03,12600.0,35.2832,35.2832,35.228,35.228,12600.0
2010-01-20 10:30:00,51.03,51.05,50.96,51.02,29400.0,35.228,35.2418,35.1797,35.2211,29400.0
2010-01-20 10:35:00,51.01,51.07,50.93,51.05,29700.0,35.2142,35.2556,35.159,35.2418,29700.0
2010-01-20 10:40:00,51.03,51.1,51.02,51.03,58200.0,35.228,35.2763,35.2211,35.228,58200.0
2010-01-20 10:45:00,51.02,51.02,50.91,50.99,19000.0,35.2211,35.2211,35.1452,35.2004,19000.0
2010-01-20 10:50:00,50.97,51.0,50.88,50.91,22900.0,35.1866,35.2073,35.1244,35.1452,22900.0
2010-01-20 10:55:00,50.93,50.99,50.86,50.88,16600.0,35.159,35.2004,35.1106,35.1244,16600.0
2010-01-20 11:00:00,50.85,50.95,50.8,50.8,21700.0,35.1037,35.1728,35.0692,35.0692,21700.0
2010-01-20 11:05:00,50.82,50.86,50.78,50.79,42300.0,35.083,35.1106,35.0554,35.0623,42300.0
2010-01-20 11:10:00,50.81,50.88,50.78,50.82,33600.0,35.0761,35.1244,35.0554,35.083,33600.0
2010-01-20 11:15:00,50.82,50.84,50.73,50.83,28800.0,35.083,35.0968,35.0209,35.0899,28800.0
2010-01-20 11:20:00,50.82,50.82,50.62,50.67,29200.0,35.083,35.083,34.945,34.9795,29200.0
2010-01-20 11:25:00,50.69,50.74,50.65,50.72,23200.0,34.9933,35.0278,34.9657,35.014,23200.0
2010-01-20 11:30:00,50.73,50.88,50.72,50.8,28300.0,35.0209,35.1244,35.014,35.0692,28300.0
2010-01-20 11:35:00,50.8,50.91,50.79,50.82,20100.0,35.0692,35.1452,35.0623,35.083,20100.0
2010-01-20 11:40:00,50.83,50.89,50.8,50.84,16700.0,35.0899,35.1313,35.0692,35.0968,16700.0
2010-01-20 11:45:00,50.84,50.84,50.75,50.82,14800.0,35.0968,35.0968,35.0347,35.083,14800.0
2010-01-20 11:50:00,50.83,50.84,50.72,50.83,17800.0,35.0899,35.0968,35.014,35.0899,17800.0
2010-01-20 11:55:00,50.85,50.87,50.76,50.77,13400.0,35.1037,35.1175,35.0416,35.0485,13400.0
2010-01-20 12:00:00,50.76,50.81,50.76,50.77,9900.0,35.0416,35.0761,35.0416,35.0485,9900.0
2010-01-20 12:05:00,50.77,50.95,50.76,50.92,19000.0,35.0485,35.1728,35.0416,35.1521,19000.0
2010-01-20 12:10:00,50.92,51.01,50.84,50.99,23800.0,35.1521,35.2142,35.0968,35.2004,23800.0
2010-01-20 12:15:00,51.0,51.03,50.9,50.9,11500.0,35.2073,35.228,35.1382,35.1382,11500.0
2010-01-20 12:20:00,50.9,50.91,50.8,50.91,13100.0,35.1382,35.1452,35.0692,35.1452,13100.0
2010-01-20 12:25:00,50.92,51.01,50.91,50.99,11900.0,35.1521,35.2142,35.1452,35.2004,11900.0
2010-01-20 12:30:00,51.0,51.11,51.0,51.11,17400.0,35.2073,35.2832,35.2073,35.2832,17400.0
2010-01-20 12:35:00,51.12,51.14,51.09,51.11,12000.0,35.2901,35.3039,35.2694,35.2832,12000.0
2010-01-20 12:40:00,51.1,51.13,51.07,51.11,14900.0,35.2763,35.297,35.2556,35.2832,14900.0
2010-01-20 12:45:00,51.13,51.2,51.1,51.14,10500.0,35.297,35.3453,35.2763,35.3039,10500.0
2010-01-20 12:50:00,51.15,51.31,51.15,51.3,28100.0,35.3108,35.4213,35.3108,35.4144,28100.0
2010-01-20 12:55:00,51.31,51.33,51.22,51.31,17800.0,35.4213,35.4351,35.3592,35.4213,17800.0
2010-01-20 13:00:00,51.31,51.34,51.21,51.27,6900.0,35.4213,35.442,35.3523,35.3937,6900.0
2010-01-20 13:05:00,51.29,51.33,51.19,51.24,10500.0,35.4075,35.4351,35.3384,35.373,10500.0
2010-01-20 13:10:00,51.24,51.28,51.11,51.11,7500.0,35.373,35.4006,35.2832,35.2832,7500.0
2010-01-20 13:15:00,51.12,51.17,51.09,51.12,9700.0,35.2901,35.3246,35.2694,35.2901,9700.0
2010-01-20 13:20:00,51.15,51.2,51.11,51.14,9400.0,35.3108,35.3453,35.2832,35.3039,9400.0
2010-01-20 13:25:00,51.14,51.21,51.14,51.21,6100.0,35.3039,35.3523,35.3039,35.3523,6100.0
2010-01-20 13:30:00,51.17,51.26,51.17,51.26,7200.0,35.3246,35.3868,35.3246,35.3868,7200.0
2010-01-20 13:35:00,51.25,51.28,51.21,51.24,7500.0,35.3799,35.4006,35.3523,35.373,7500.0
2010-01-20 13:40:00,51.25,51.26,51.21,51.22,6500.0,35.3799,35.3868,35.3523,35.3592,6500.0
2010-01-20 13:45:00,51.21,51.33,51.2,51.32,6700.0,35.3523,35.4351,35.3453,35.4282,6700.0
2010-01-20 13:50:00,51.32,51.4,51.31,51.4,15200.0,35.4282,35.4834,35.4213,35.4834,15200.0
2010-01-20 13:55:00,51.39,51.41,51.32,51.32,5600.0,35.4765,35.4903,35.4282,35.4282,5600.0
2010-01-20 14:00:00,51.32,51.45,51.3,51.41,11600.0,35.4282,35.5179,35.4144,35.4903,11600.0
2010-01-20 14:05:00,51.42,51.42,51.28,51.33,16900.0,35.4972,35.4972,35.4006,35.4351,16900.0
2010-01-20 14:10:00,51.33,51.4,51.31,51.35,14500.0,35.4351,35.4834,35.4213,35.4489,14500.0
2010-01-20 14:15:00,51.34,51.35,51.22,51.23,13800.0,35.442,35.4489,35.3592,35.3661,13800.0
2010-01-20 14:20:00,51.23,51.29,51.2,51.2,12200.0,35.3661,35.4075,35.3453,35.3453,12200.0
2010-01-20 14:25:00,51.21,51.24,51.19,51.23,23200.0,35.3523,35.373,35.3384,35.3661,23200.0
2010-01-20 14:30:00,51.22,51.38,51.19,51.37,36000.0,35.3592,35.4696,35.3384,35.4627,36000.0
2010-01-20 14:35:00,51.38,51.56,51.37,51.49,18600.0,35.4696,35.5939,35.4627,35.5455,18600.0
2010-01-20 14:40:00,51.46,51.47,51.38,51.44,9700.0,35.5248,35.5317,35.4696,35.511,9700.0
2010-01-20 14:45:00,51.44,51.5,51.43,51.43,7600.0,35.511,35.5525,35.5041,35.5041,7600.0
2010-01-20 14:50:00,51.47,51.5,51.4,51.5,16800.0,35.5317,35.5525,35.4834,35.5525,16800.0
2010-01-20 14:55:00,51.5,51.57,51.42,51.44,16100.0,35.5525,35.6008,35.4972,35.511,16100.0
2010-01-20 15:00:00,51.44,51.44,51.36,51.37,9200.0,35.511,35.511,35.4558,35.4627,9200.0
2010-01-20 15:05:00,51.36,51.37,51.31,51.33,16600.0,35.4558,35.4627,35.4213,35.4351,16600.0
2010-01-20 15:10:00,51.33,51.41,51.32,51.4,12800.0,35.4351,35.4903,35.4282,35.4834,12800.0
2010-01-20 15:15:00,51.42,51.42,51.33,51.33,9600.0,35.4972,35.4972,35.4351,35.4351,9600.0
2010-01-20 15:20:00,51.32,51.52,51.32,51.42,28600.0,35.4282,35.5663,35.4282,35.4972,28600.0
2010-01-20 15:25:00,51.41,51.52,51.38,51.52,26400.0,35.4903,35.5663,35.4696,35.5663,26400.0
2010-01-20 15:30:00,51.52,51.55,51.32,51.33,38100.0,35.5663,35.587,35.4282,35.4351,38100.0
2010-01-20 15:35:00,51.32,51.35,51.26,51.29,42200.0,35.4282,35.4489,35.3868,35.4075,42200.0
2010-01-20 15:40:00,51.3,51.48,51.28,51.48,40600.0,35.4144,35.5386,35.4006,35.5386,40600.0
2010-01-20 15:45:00,51.48,51.57,51.45,51.56,31600.0,35.5386,35.6008,35.5179,35.5939,31600.0
2010-01-20 15:50:00,51.56,51.59,51.51,51.51,61300.0,35.5939,35.6146,35.5594,35.5594,61300.0
2010-01-20 15:55:00,51.52,51.55,51.39,51.43,114100.0,35.5663,35.587,35.4765,35.5041,114100.0
2010-01-21 09:30:00,51.31,51.64,51.06,51.18,32200.0,35.4213,35.6491,35.2487,35.3315,32200.0
2010-01-21 09:35:00,51.18,51.37,51.03,51.25,29700.0,35.3315,35.4627,35.228,35.3799,29700.0
2010-01-21 09:40:00,51.28,51.35,51.12,51.12,23800.0,35.4006,35.4489,35.2901,35.2901,23800.0
2010-01-21 09:45:00,51.14,51.15,50.75,50.82,50700.0,35.3039,35.3108,35.0347,35.083,50700.0
2010-01-21 09:50:00,50.82,50.93,50.68,50.84,29700.0,35.083,35.159,34.9864,35.0968,29700.0
2010-01-21 09:55:00,50.84,51.03,50.8,50.83,26400.0,35.0968,35.228,35.0692,35.0899,26400.0
2010-01-21 10:00:00,50.85,51.2,50.78,51.17,33600.0,35.1037,35.3453,35.0554,35.3246,33600.0
2010-01-21 10:05:00,51.18,51.27,51.07,51.09,28900.0,35.3315,35.3937,35.2556,35.2694,28900.0
2010-01-21 10:10:00,51.09,51.09,50.88,50.9,20700.0,35.2694,35.2694,35.1244,35.1382,20700.0
2010-01-21 10:15:00,50.89,51.01,50.86,50.99,10100.0,35.1313,35.2142,35.1106,35.2004,10100.0
2010-01-21 10:20:00,50.99,50.99,50.47,50.5,27700.0,35.2004,35.2004,34.8414,34.8621,27700.0
2010-01-21 10:25:00,50.45,50.45,50.0,50.0,43200.0,34.8276,34.8276,34.5169,34.5169,43200.0
2010-01-21 10:30:00,50.02,50.02,49.78,49.8,62900.0,34.5308,34.5308,34.3651,34.3789,62900.0
2010-01-21 10:35:00,49.8,50.04,49.77,49.89,74100.0,34.3789,34.5446,34.3582,34.441,74100.0
2010-01-21 10:40:00,49.89,50.21,49.89,50.13,58400.0,34.441,34.6619,34.441,34.6067,58400.0
2010-01-21 10:45:00,50.12,50.14,49.94,49.94,18400.0,34.5998,34.6136,34.4755,34.4755,18400.0
2010-01-21 10:50:00,49.98,50.01,49.75,49.79,26400.0,34.5031,34.5238,34.3444,34.372,26400.0
2010-01-21 10:55:00,49.77,50.13,49.75,50.12,33600.0,34.3582,34.6067,34.3444,34.5998,33600.0
2010-01-21 11:00:00,50.11,50.21,49.99,50.15,53600.0,34.5929,34.6619,34.51,34.6205,53600.0
2010-01-21 11:05:00,50.16,50.16,49.7,49.74,33700.0,34.6274,34.6274,34.3098,34.3375,33700.0
2010-01-21 11:10:00,49.76,49.81,49.67,49.73,45700.0,34.3513,34.3858,34.2891,34.3306,45700.0
2010-01-21 11:15:00,49.75,49.79,49.71,49.71,14300.0,34.3444,34.372,34.3167,34.3167,14300.0
2010-01-21 11:20:00,49.71,49.74,49.62,49.69,19000.0,34.3167,34.3375,34.2546,34.3029,19000.0
2010-01-21 11:25:00,49.69,49.71,49.5,49.55,19900.0,34.3029,34.3167,34.1718,34.2063,19900.0
2010-01-21 11:30:00,49.55,49.64,49.42,49.51,36600.0,34.2063,34.2684,34.1165,34.1787,36600.0
2010-01-21 11:35:00,49.5,49.66,49.43,49.47,29700.0,34.1718,34.2822,34.1235,34.1511,29700.0
2010-01-21 11:40:00,49.48,49.48,49.02,49.05,55800.0,34.158,34.158,33.8404,33.8611,55800.0
2010-01-21 11:45:00,49.05,49.2,48.98,49.15,44800.0,33.8611,33.9647,33.8128,33.9302,44800.0
2010-01-21 11:50:00,49.19,49.44,49.11,49.13,48400.0,33.9578,34.1304,33.9025,33.9163,48400.0
2010-01-21 11:55:00,49.17,49.23,49.0,49.13,36900.0,33.944,33.9854,33.8266,33.9163,36900.0
2010-01-21 12:00:00,49.12,49.38,49.08,49.38,19900.0,33.9094,34.0889,33.8818,34.0889,19900.0
2010-01-21 12:05:00,49.38,49.4,49.3,49.3,14100.0,34.0889,34.1027,34.0337,34.0337,14100.0
2010-01-21 12:10:00,49.33,49.57,49.31,49.4,28900.0,34.0544,34.2201,34.0406,34.1027,28900.0
2010-01-21 12:15:00,49.41,49.41,49.32,49.35,15300.0,34.1096,34.1096,34.0475,34.0682,15300.0
2010-01-21 12:20:00,49.34,49.42,49.2,49.2,12900.0,34.0613,34.1165,33.9647,33.9647,12900.0
2010-01-21 12:25:00,49.18,49.3,49.15,49.19,9900.0,33.9509,34.0337,33.9302,33.9578,9900.0
2010-01-21 12:30:00,49.18,49.34,49.16,49.34,13000.0,33.9509,34.0613,33.9371,34.0613,13000.0
2010-01-21 12:35:00,49.34,49.4,49.28,49.37,11800.0,34.0613,34.1027,34.0199,34.082,11800.0
2010-01-21 12:40:00,49.34,49.43,49.33,49.4,9900.0,34.0613,34.1235,34.0544,34.1027,9900.0
2010-01-21 12:45:00,49.4,49.46,49.36,49.37,7200.0,34.1027,34.1442,34.0751,34.082,7200.0
2010-01-21 12:50:00,49.39,49.49,49.32,49.44,15400.0,34.0958,34.1649,34.0475,34.1304,15400.0
2010-01-21 12:55:00,49.44,49.54,49.38,49.47,20100.0,34.1304,34.1994,34.0889,34.1511,20100.0
2010-01-21 13:00:00,49.47,49.49,49.32,49.48,14500.0,34.1511,34.1649,34.0475,34.158,14500.0
2010-01-21 13:05:00,49.47,49.49,49.36,49.36,20400.0,34.1511,34.1649,34.0751,34.0751,20400.0
2010-01-21 13:10:00,49.36,49.46,49.36,49.43,9600.0,34.0751,34.1442,34.0751,34.1235,9600.0
2010-01-21 13:15:00,49.43,49.47,49.34,49.36,17400.0,34.1235,34.1511,34.0613,34.0751,17400.0
2010-01-21 13:20:00,49.35,49.38,49.29,49.35,22700.0,34.0682,34.0889,34.0268,34.0682,22700.0
2010-01-21 13:25:00,49.37,49.37,49.23,49.31,13900.0,34.082,34.082,33.9854,34.0406,13900.0
2010-01-21 13:30:00,49.29,49.46,49.29,49.42,15000.0,34.0268,34.1442,34.0268,34.1165,15000.0
2010-01-21 13:35:00,49.42,49.46,49.4,49.41,17800.0,34.1165,34.1442,34.1027,34.1096,17800.0
2010-01-21 13:40:00,49.44,49.51,49.4,49.5,19500.0,34.1304,34.1787,34.1027,34.1718,19500.0
2010-01-21 13:45:00,49.5,49.51,49.44,49.48,18600.0,34.1718,34.1787,34.1304,34.158,18600.0
2010-01-21 13:50:00,49.5,49.55,49.41,49.41,22300.0,34.1718,34.2063,34.1096,34.1096,22300.0
2010-01-21 13:55:00,49.43,49.51,49.4,49.5,11600.0,34.1235,34.1787,34.1027,34.1718,11600.0
2010-01-21 14:00:00,49.5,49.56,49.45,49.49,22000.0,34.1718,34.2132,34.1373,34.1649,22000.0
2010-01-21 14:05:00,49.49,49.52,49.45,49.49,11400.0,34.1649,34.1856,34.1373,34.1649,11400.0
2010-01-21 14:10:00,49.48,49.5,49.4,49.43,11500.0,34.158,34.1718,34.1027,34.1235,11500.0
2010-01-21 14:15:00,49.45,49.5,49.43,49.46,7500.0,34.1373,34.1718,34.1235,34.1442,7500.0
2010-01-21 14:20:00,49.48,49.68,49.48,49.6,33000.0,34.158,34.296,34.158,34.2408,33000.0
2010-01-21 14:25:00,49.59,49.67,49.51,49.64,25700.0,34.2339,34.2891,34.1787,34.2684,25700.0
2010-01-21 14:30:00,49.62,49.71,49.6,49.67,29200.0,34.2546,34.3167,34.2408,34.2891,29200.0
2010-01-21 14:35:00,49.68,49.69,49.61,49.66,15100.0,34.296,34.3029,34.2477,34.2822,15100.0
2010-01-21 14:40:00,49.66,49.67,49.57,49.57,6900.0,34.2822,34.2891,34.2201,34.2201,6900.0
2010-01-21 14:45:00,49.59,49.6,49.52,49.59,10500.0,34.2339,34.2408,34.1856,34.2339,10500.0
2010-01-21 14:50:00,49.6,49.65,49.52,49.55,11700.0,34.2408,34.2753,34.1856,34.2063,11700.0
2010-01-21 14:55:00,49.56,49.64,49.55,49.6,10100.0,34.2132,34.2684,34.2063,34.2408,10100.0
2010-01-21 15:00:00,49.6,49.67,49.47,49.48,16700.0,34.2408,34.2891,34.1511,34.158,16700.0
2010-01-21 15:05:00,49.47,49.54,49.41,49.44,35900.0,34.1511,34.1994,34.1096,34.1304,35900.0
2010-01-21 15:10:00,49.43,49.48,49.28,49.47,39200.0,34.1235,34.158,34.0199,34.1511,39200.0
2010-01-21 15:15:00,49.48,49.5,49.33,49.38,23100.0,34.158,34.1718,34.0544,34.0889,23100.0
2010-01-21 15:20:00,49.36,49.48,49.36,49.47,17500.0,34.0751,34.158,34.0751,34.1511,17500.0
2010-01-21 15:25:00,49.48,49.61,49.46,49.5,22900.0,34.158,34.2477,34.1442,34.1718,22900.0
2010-01-21 15:30:00,49.48,49.63,49.48,49.58,38000.0,34.158,34.2615,34.158,34.227,38000.0
2010-01-21 15:35:00,49.56,49.57,49.42,49.46,27900.0,34.2132,34.2201,34.1165,34.1442,27900.0
2010-01-21 15:40:00,49.46,49.54,49.43,49.51,35700.0,34.1442,34.1994,34.1235,34.1787,35700.0
2010-01-21 15:45:00,49.52,49.61,49.47,49.51,48000.0,34.1856,34.2477,34.1511,34.1787,48000.0
2010-01-21 15:50:00,49.51,49.52,49.46,49.5,58000.0,34.1787,34.1856,34.1442,34.1718,58000.0
2010-01-21 15:55:00,49.51,49.54,49.43,49.45,111700.0,34.1787,34.1994,34.1235,34.1373,111700.0
2010-01-22 09:30:00,49.24,49.24,48.7,48.99,37700.0,33.9923,33.9923,33.6195,33.8197,37700.0
2010-01-22 09:35:00,48.99,49.16,48.59,49.12,32300.0,33.8197,33.9371,33.5436,33.9094,32300.0
2010-01-22 09:40:00,49.15,49.17,48.77,48.88,31700.0,33.9302,33.944,33.6678,33.7438,31700.0
2010-01-22 09:45:00,48.85,48.88,48.7,48.84,26100.0,33.7231,33.7438,33.6195,33.7162,26100.0
2010-01-22 09:50:00,48.82,49.0,48.71,48.71,28300.0,33.7023,33.8266,33.6264,33.6264,28300.0
2010-01-22 09:55:00,48.74,48.84,48.65,48.71,12300.0,33.6471,33.7162,33.585,33.6264,12300.0
2010-01-22 10:00:00,48.73,48.78,48.29,48.3,40300.0,33.6402,33.6747,33.3365,33.3434,40300.0
2010-01-22 10:05:00,48.31,48.42,48.25,48.36,21300.0,33.3503,33.4262,33.3089,33.3848,21300.0
2010-01-22 10:10:00,48.35,48.38,48.22,48.25,15100.0,33.3779,33.3986,33.2881,33.3089,15100.0
2010-01-22 10:15:00,48.25,48.31,48.0,48.02,44100.0,33.3089,33.3503,33.1363,33.1501,44100.0
2010-01-22 10:20:00,48.03,48.13,48.02,48.03,15300.0,33.157,33.226,33.1501,33.157,15300.0
2010-01-22 10:25:00,48.08,48.3,48.0,48.3,57400.0,33.1915,33.3434,33.1363,33.3434,57400.0
2010-01-22 10:30:00,48.3,48.42,48.27,48.34,45700.0,33.3434,33.4262,33.3227,33.371,45700.0
2010-01-22 10:35:00,48.34,48.47,48.32,48.43,39900.0,33.371,33.4607,33.3572,33.4331,39900.0
2010-01-22 10:40:00,48.41,48.65,48.41,48.53,27800.0,33.4193,33.585,33.4193,33.5021,27800.0
2010-01-22 10:45:00,48.57,48.57,48.28,48.3,66700.0,33.5298,33.5298,33.3296,33.3434,66700.0
2010-01-22 10:50:00,48.31,48.49,48.31,48.42,10500.0,33.3503,33.4745,33.3503,33.4262,10500.0
2010-01-22 10:55:00,48.42,48.69,48.41,48.69,69400.0,33.4262,33.6126,33.4193,33.6126,69400.0
2010-01-22 11:00:00,48.69,48.86,48.69,48.76,34300.0,33.6126,33.73,33.6126,33.6609,34300.0
2010-01-22 11:05:00,48.76,48.82,48.72,48.75,11900.0,33.6609,33.7023,33.6333,33.654,11900.0
2010-01-22 11:10:00,48.75,48.85,48.62,48.81,24000.0,33.654,33.7231,33.5643,33.6954,24000.0
2010-01-22 11:15:00,48.82,48.83,48.72,48.77,19400.0,33.7023,33.7092,33.6333,33.6678,19400.0
2010-01-22 11:20:00,48.78,48.85,48.76,48.8,20500.0,33.6747,33.7231,33.6609,33.6885,20500.0
2010-01-22 11:25:00,48.81,48.9,48.78,48.88,26600.0,33.6954,33.7576,33.6747,33.7438,26600.0
2010-01-22 11:30:00,48.88,48.88,48.82,48.88,31800.0,33.7438,33.7438,33.7023,33.7438,31800.0
2010-01-22 11:35:00,48.88,49.0,48.81,48.91,42400.0,33.7438,33.8266,33.6954,33.7645,42400.0
2010-01-22 11:40:00,48.9,48.93,48.88,48.9,19700.0,33.7576,33.7783,33.7438,33.7576,19700.0
2010-01-22 11:45:00,48.9,48.91,48.6,48.63,21200.0,33.7576,33.7645,33.5505,33.5712,21200.0
2010-01-22 11:50:00,48.64,48.75,48.64,48.66,5100.0,33.5781,33.654,33.5781,33.5919,5100.0
2010-01-22 11:55:00,48.62,48.67,48.54,48.55,11500.0,33.5643,33.5988,33.509,33.516,11500.0
2010-01-22 12:00:00,48.55,48.55,48.35,48.42,25100.0,33.516,33.516,33.3779,33.4262,25100.0
2010-01-22 12:05:00,48.42,48.43,48.31,48.31,12500.0,33.4262,33.4331,33.3503,33.3503,12500.0
2010-01-22 12:10:00,48.33,48.48,48.32,48.48,10100.0,33.3641,33.4676,33.3572,33.4676,10100.0
2010-01-22 12:15:00,48.48,48.64,48.46,48.64,5800.0,33.4676,33.5781,33.4538,33.5781,5800.0
2010-01-22 12:20:00,48.65,48.71,48.63,48.68,10400.0,33.585,33.6264,33.5712,33.6057,10400.0
2010-01-22 12:25:00,48.68,48.72,48.65,48.72,9900.0,33.6057,33.6333,33.585,33.6333,9900.0
2010-01-22 12:30:00,48.75,48.78,48.68,48.77,10500.0,33.654,33.6747,33.6057,33.6678,10500.0
2010-01-22 12:35:00,48.79,48.87,48.76,48.76,10300.0,33.6816,33.7369,33.6609,33.6609,10300.0
2010-01-22 12:40:00,48.75,48.76,48.7,48.75,4300.0,33.654,33.6609,33.6195,33.654,4300.0
2010-01-22 12:45:00,48.75,48.76,48.71,48.75,4500.0,33.654,33.6609,33.6264,33.654,4500.0
2010-01-22 12:50:00,48.72,48.78,48.61,48.78,13300.0,33.6333,33.6747,33.5574,33.6747,13300.0
2010-01-22 12:55:00,48.78,48.79,48.69,48.7,3000.0,33.6747,33.6816,33.6126,33.6195,3000.0
2010-01-22 13:00:00,48.7,48.7,48.59,48.59,8200.0,33.6195,33.6195,33.5436,33.5436,8200.0
2010-01-22 13:05:00,48.58,48.63,48.58,48.63,4000.0,33.5367,33.5712,33.5367,33.5712,4000.0
2010-01-22 13:10:00,48.61,48.67,48.61,48.65,4500.0,33.5574,33.5988,33.5574,33.585,4500.0
2010-01-22 13:15:00,48.66,48.7,48.62,48.68,7600.0,33.5919,33.6195,33.5643,33.6057,7600.0
2010-01-22 13:20:00,48.68,48.78,48.67,48.67,6100.0,33.6057,33.6747,33.5988,33.5988,6100.0
2010-01-22 13:25:00,48.64,48.72,48.56,48.63,10100.0,33.5781,33.6333,33.5229,33.5712,10100.0
2010-01-22 13:30:00,48.66,48.7,48.64,48.68,4700.0,33.5919,33.6195,33.5781,33.6057,4700.0
2010-01-22 13:35:00,48.68,48.71,48.43,48.48,22200.0,33.6057,33.6264,33.4331,33.4676,22200.0
2010-01-22 13:40:00,48.45,48.59,48.45,48.56,20800.0,33.4469,33.5436,33.4469,33.5229,20800.0
2010-01-22 13:45:00,48.55,48.59,48.5,48.58,6800.0,33.516,33.5436,33.4814,33.5367,6800.0
2010-01-22 13:50:00,48.61,48.64,48.53,48.54,9700.0,33.5574,33.5781,33.5021,33.509,9700.0
2010-01-22 13:55:00,48.54,48.61,48.5,48.57,33600.0,33.509,33.5574,33.4814,33.5298,33600.0
2010-01-22 14:00:00,48.56,48.69,48.54,48.61,24000.0,33.5229,33.6126,33.509,33.5574,24000.0
2010-01-22 14:05:00,48.61,48.62,48.55,48.6,24300.0,33.5574,33.5643,33.516,33.5505,24300.0
2010-01-22 14:10:00,48.59,48.75,48.55,48.72,14800.0,33.5436,33.654,33.516,33.6333,14800.0
2010-01-22 14:15:00,48.71,48.72,48.59,48.59,6900.0,33.6264,33.6333,33.5436,33.5436,6900.0
2010-01-22 14:20:00,48.58,48.6,48.54,48.54,4500.0,33.5367,33.5505,33.509,33.509,4500.0
2010-01-22 14:25:00,48.54,48.54,48.44,48.48,15000.0,33.509,33.509,33.44,33.4676,15000.0
2010-01-22 14:30:00,48.49,48.61,48.41,48.59,31800.0,33.4745,33.5574,33.4193,33.5436,31800.0
2010-01-22 14:35:00,48.62,48.68,48.55,48.56,18000.0,33.5643,33.6057,33.516,33.5229,18000.0
2010-01-22 14:40:00,48.56,48.6,48.46,48.52,50600.0,33.5229,33.5505,33.4538,33.4952,50600.0
2010-01-22 14:45:00,48.52,48.52,48.38,48.39,7200.0,33.4952,33.4952,33.3986,33.4055,7200.0
2010-01-22 14:50:00,48.37,48.45,48.34,48.4,10200.0,33.3917,33.4469,33.371,33.4124,10200.0
2010-01-22 14:55:00,48.4,48.41,48.32,48.38,20200.0,33.4124,33.4193,33.3572,33.3986,20200.0
2010-01-22 15:00:00,48.37,48.45,48.3,48.45,21800.0,33.3917,33.4469,33.3434,33.4469,21800.0
2010-01-22 15:05:00,48.45,48.51,48.31,48.33,22100.0,33.4469,33.4883,33.3503,33.3641,22100.0
2010-01-22 15:10:00,48.32,48.33,48.17,48.18,12200.0,33.3572,33.3641,33.2536,33.2605,12200.0
2010-01-22 15:15:00,48.21,48.22,48.0,48.03,35200.0,33.2812,33.2881,33.1363,33.157,35200.0
2010-01-22 15:20:00,48.04,48.06,47.87,47.96,38700.0,33.1639,33.1777,33.0465,33.1087,38700.0
2010-01-22 15:25:00,47.95,48.05,47.91,48.02,32900.0,33.1017,33.1708,33.0741,33.1501,32900.0
2010-01-22 15:30:00,48.04,48.1,48.01,48.1,27000.0,33.1639,33.2053,33.1432,33.2053,27000.0
2010-01-22 15:35:00,48.09,48.11,47.86,47.86,33300.0,33.1984,33.2122,33.0396,33.0396,33300.0
2010-01-22 15:40:00,47.87,47.95,47.85,47.9,51200.0,33.0465,33.1017,33.0327,33.0672,51200.0
2010-01-22 15:45:00,47.91,47.98,47.79,47.84,115100.0,33.0741,33.1225,32.9913,33.0258,115100.0
2010-01-22 15:50:00,47.84,47.98,47.74,47.97,73000.0,33.0258,33.1225,32.9568,33.1156,73000.0
2010-01-22 15:55:00,47.98,47.99,47.75,47.77,91600.0,33.1225,33.1294,32.9637,32.9775,91600.0
2010-01-25 09:30:00,48.7,49.02,48.59,49.02,40500.0,33.6195,33.8404,33.5436,33.8404,40500.0
2010-01-25 09:35:00,48.98,49.19,48.86,49.07,21500.0,33.8128,33.9578,33.73,33.8749,21500.0
2010-01-25 09:40:00,49.07,49.17,48.91,48.94,15200.0,33.8749,33.944,33.7645,33.7852,15200.0
2010-01-25 09:45:00,48.92,48.99,48.82,48.95,25800.0,33.7714,33.8197,33.7023,33.7921,25800.0
2010-01-25 09:50:00,48.98,49.03,48.94,49.03,16600.0,33.8128,33.8473,33.7852,33.8473,16600.0
2010-01-25 09:55:00,49.03,49.07,48.82,48.82,17300.0,33.8473,33.8749,33.7023,33.7023,17300.0
2010-01-25 10:00:00,48.79,48.83,48.62,48.65,60500.0,33.6816,33.7092,33.5643,33.585,60500.0
2010-01-25 10:05:00,48.62,48.62,48.24,48.33,23600.0,33.5643,33.5643,33.3019,33.3641,23600.0
2010-01-25 10:10:00,48.33,48.4,48.22,48.25,12000.0,33.3641,33.4124,33.2881,33.3089,12000.0
2010-01-25 10:15:00,48.23,48.47,48.21,48.33,40300.0,33.295,33.4607,33.2812,33.3641,40300.0
2010-01-25 10:20:00,48.33,48.35,48.23,48.35,82000.0,33.3641,33.3779,33.295,33.3779,82000.0
2010-01-25 10:25:00,48.37,48.4,48.2,48.3,58000.0,33.3917,33.4124,33.2743,33.3434,58000.0
2010-01-25 10:30:00,48.3,48.32,48.16,48.28,26800.0,33.3434,33.3572,33.2467,33.3296,26800.0
2010-01-25 10:35:00,48.28,48.28,48.12,48.22,14100.0,33.3296,33.3296,33.2191,33.2881,14100.0
2010-01-25 10:40:00,48.22,48.25,47.96,48.05,23900.0,33.2881,33.3089,33.1087,33.1708,23900.0
2010-01-25 10:45:00,48.05,48.06,47.9,48.04,12400.0,33.1708,33.1777,33.0672,33.1639,12400.0
2010-01-25 10:50:00,48.05,48.14,48.0,48.05,14300.0,33.1708,33.2329,33.1363,33.1708,14300.0
2010-01-25 10:55:00,48.05,48.11,47.94,47.94,10700.0,33.1708,33.2122,33.0948,33.0948,10700.0
2010-01-25 11:00:00,47.94,47.96,47.72,47.76,19400.0,33.0948,33.1087,32.943,32.9706,19400.0
2010-01-25 11:05:00,47.76,47.76,47.43,47.58,51000.0,32.9706,32.9706,32.7428,32.8463,51000.0
2010-01-25 11:10:00,47.59,47.59,47.28,47.33,25700.0,32.8532,32.8532,32.6392,32.6737,25700.0
2010-01-25 11:15:00,47.33,47.64,47.3,47.51,24200.0,32.6737,32.8877,32.653,32.798,24200.0
2010-01-25 11:20:00,47.5,47.66,47.48,47.48,26800.0,32.7911,32.9016,32.7773,32.7773,26800.0
2010-01-25 11:25:00,47.5,47.58,47.42,47.49,9700.0,32.7911,32.8463,32.7359,32.7842,9700.0
2010-01-25 11:30:00,47.47,47.58,47.43,47.54,12700.0,32.7704,32.8463,32.7428,32.8187,12700.0
2010-01-25 11:35:00,47.56,47.56,47.29,47.51,14000.0,32.8325,32.8325,32.6461,32.798,14000.0
2010-01-25 11:40:00,47.53,47.62,47.49,47.59,13200.0,32.8118,32.8739,32.7842,32.8532,13200.0
2010-01-25 11:45:00,47.59,47.71,47.56,47.68,28500.0,32.8532,32.9361,32.8325,32.9154,28500.0
2010-01-25 11:50:00,47.72,48.0,47.71,47.97,20900.0,32.943,33.1363,32.9361,33.1156,20900.0
2010-01-25 11:55:00,47.98,48.07,47.88,47.89,18900.0,33.1225,33.1846,33.0534,33.0603,18900.0
2010-01-25 12:00:00,47.89,47.95,47.89,47.91,13400.0,33.0603,33.1017,33.0603,33.0741,13400.0
2010-01-25 12:05:00,47.91,48.06,47.91,47.96,11600.0,33.0741,33.1777,33.0741,33.1087,11600.0
2010-01-25 12:10:00,47.94,48.08,47.89,48.08,8800.0,33.0948,33.1915,33.0603,33.1915,8800.0
2010-01-25 12:15:00,48.07,48.08,47.87,47.87,13400.0,33.1846,33.1915,33.0465,33.0465,13400.0
2010-01-25 12:20:00,47.91,47.97,47.9,47.97,10900.0,33.0741,33.1156,33.0672,33.1156,10900.0
2010-01-25 12:25:00,47.95,47.97,47.9,47.92,11900.0,33.1017,33.1156,33.0672,33.081,11900.0
2010-01-25 12:30:00,47.93,47.99,47.91,47.94,5300.0,33.0879,33.1294,33.0741,33.0948,5300.0
2010-01-25 12:35:00,47.94,48.01,47.93,47.99,8200.0,33.0948,33.1432,33.0879,33.1294,8200.0
2010-01-25 12:40:00,48.01,48.02,47.98,47.99,12000.0,33.1432,33.1501,33.1225,33.1294,12000.0
2010-01-25 12:45:00,48.0,48.0,47.97,47.99,8200.0,33.1363,33.1363,33.1156,33.1294,8200.0
2010-01-25 12:50:00,47.98,48.0,47.87,47.91,17500.0,33.1225,33.1363,33.0465,33.0741,17500.0
2010-01-25 12:55:00,47.93,47.94,47.86,47.86,11500.0,33.0879,33.0948,33.0396,33.0396,11500.0
2010-01-25 13:00:00,47.86,47.91,47.85,47.9,4900.0,33.0396,33.0741,33.0327,33.0672,4900.0
2010-01-25 13:05:00,47.86,47.88,47.71,47.83,16500.0,33.0396,33.0534,32.9361,33.0189,16500.0
2010-01-25 13:10:00,47.83,47.91,47.83,47.89,11200.0,33.0189,33.0741,33.0189,33.0603,11200.0
2010-01-25 13:15:00,47.86,47.92,47.85,47.92,8800.0,33.0396,33.081,33.0327,33.081,8800.0
2010-01-25 13:20:00,47.92,47.98,47.9,47.93,9300.0,33.081,33.1225,33.0672,33.0879,9300.0
2010-01-25 13:25:00,47.93,47.98,47.9,47.9,8700.0,33.0879,33.1225,33.0672,33.0672,8700.0
2010-01-25 13:30:00,47.92,47.92,47.83,47.83,6700.0,33.081,33.081,33.0189,33.0189,6700.0
2010-01-25 13:35:00,47.82,47.82,47.75,47.81,6700.0,33.012,33.012,32.9637,33.0051,6700.0
2010-01-25 13:40:00,47.8,47.8,47.74,47.79,2000.0,32.9982,32.9982,32.9568,32.9913,2000.0
2010-01-25 13:45:00,47.81,47.85,47.79,47.84,6300.0,33.0051,33.0327,32.9913,33.0258,6300.0
2010-01-25 13:50:00,47.84,47.84,47.8,47.81,2700.0,33.0258,33.0258,32.9982,33.0051,2700.0
2010-01-25 13:55:00,47.82,47.86,47.81,47.84,1900.0,33.012,33.0396,33.0051,33.0258,1900.0
2010-01-25 14:00:00,47.83,47.91,47.82,47.87,9700.0,33.0189,33.0741,33.012,33.0465,9700.0
2010-01-25 14:05:00,47.87,47.87,47.78,47.8,34700.0,33.0465,33.0465,32.9844,32.9982,34700.0
2010-01-25 14:10:00,47.81,47.83,47.78,47.8,14000.0,33.0051,33.0189,32.9844,32.9982,14000.0
2010-01-25 14:15:00,47.8,47.82,47.75,47.81,12500.0,32.9982,33.012,32.9637,33.0051,12500.0
2010-01-25 14:20:00,47.84,47.86,47.83,47.86,7300.0,33.0258,33.0396,33.0189,33.0396,7300.0
2010-01-25 14:25:00,47.86,47.9,47.8,47.83,10200.0,33.0396,33.0672,32.9982,33.0189,10200.0
2010-01-25 14:30:00,47.86,47.97,47.82,47.97,9600.0,33.0396,33.1156,33.012,33.1156,9600.0
2010-01-25 14:35:00,47.97,47.99,47.87,47.87,14700.0,33.1156,33.1294,33.0465,33.0465,14700.0
2010-01-25 14:40:00,47.87,47.89,47.84,47.87,8200.0,33.0465,33.0603,33.0258,33.0465,8200.0
2010-01-25 14:45:00,47.85,47.91,47.84,47.86,10300.0,33.0327,33.0741,33.0258,33.0396,10300.0
2010-01-25 14:50:00,47.85,47.97,47.83,47.92,11100.0,33.0327,33.1156,33.0189,33.081,11100.0
2010-01-25 14:55:00,47.92,47.94,47.88,47.9,7700.0,33.081,33.0948,33.0534,33.0672,7700.0
2010-01-25 15:00:00,47.94,47.97,47.9,47.91,21200.0,33.0948,33.1156,33.0672,33.0741,21200.0
2010-01-25 15:05:00,47.9,47.93,47.87,47.87,22200.0,33.0672,33.0879,33.0465,33.0465,22200.0
2010-01-25 15:10:00,47.88,47.88,47.81,47.81,29500.0,33.0534,33.0534,33.0051,33.0051,29500.0
2010-01-25 15:15:00,47.81,47.83,47.77,47.81,16600.0,33.0051,33.0189,32.9775,33.0051,16600.0
2010-01-25 15:20:00,47.8,47.82,47.74,47.75,32300.0,32.9982,33.012,32.9568,32.9637,32300.0
2010-01-25 15:25:00,47.76,47.76,47.73,47.73,13300.0,32.9706,32.9706,32.9499,32.9499,13300.0
2010-01-25 15:30:00,47.73,47.93,47.73,47.88,36600.0,32.9499,33.0879,32.9499,33.0534,36600.0
2010-01-25 15:35:00,47.88,47.94,47.84,47.86,34600.0,33.0534,33.0948,33.0258,33.0396,34600.0
2010-01-25 15:40:00,47.85,47.86,47.64,47.64,35200.0,33.0327,33.0396,32.8877,32.8877,35200.0
2010-01-25 15:45:00,47.64,47.68,47.63,47.65,40900.0,32.8877,32.9154,32.8808,32.8946,40900.0
2010-01-25 15:50:00,47.65,47.71,47.62,47.66,59400.0,32.8946,32.9361,32.8739,32.9016,59400.0
2010-01-25 15:55:00,47.66,47.73,47.63,47.64,72600.0,32.9016,32.9499,32.8808,32.8877,72600.0
2010-01-26 09:30:00,47.43,47.45,46.82,47.0,49400.0,32.7428,32.7566,32.3217,32.4459,49400.0
2010-01-26 09:35:00,47.0,47.57,46.99,47.46,32300.0,32.4459,32.8394,32.439,32.7635,32300.0
2010-01-26 09:40:00,47.52,47.82,47.29,47.62,23800.0,32.8049,33.012,32.6461,32.8739,23800.0
2010-01-26 09:45:00,47.61,47.79,47.3,47.35,32900.0,32.867,32.9913,32.653,32.6875,32900.0
2010-01-26 09:50:00,47.32,47.36,47.06,47.06,20500.0,32.6668,32.6944,32.4873,32.4873,20500.0
2010-01-26 09:55:00,47.02,47.15,46.97,47.09,22200.0,32.4597,32.5495,32.4252,32.5081,22200.0
2010-01-26 10:00:00,47.07,47.23,46.97,47.09,25800.0,32.4943,32.6047,32.4252,32.5081,25800.0
2010-01-26 10:05:00,47.07,47.38,47.07,47.3,42000.0,32.4943,32.7083,32.4943,32.653,42000.0
2010-01-26 10:10:00,47.31,47.38,47.24,47.38,28100.0,32.6599,32.7083,32.6116,32.7083,28100.0
2010-01-26 10:15:00,47.35,47.54,47.33,47.53,26500.0,32.6875,32.8187,32.6737,32.8118,26500.0
2010-01-26 10:20:00,47.56,47.7,47.54,47.64,29100.0,32.8325,32.9292,32.8187,32.8877,29100.0
2010-01-26 10:25:00,47.63,47.68,47.52,47.6,10000.0,32.8808,32.9154,32.8049,32.8601,10000.0
2010-01-26 10:30:00,47.61,47.65,47.21,47.21,116100.0,32.867,32.8946,32.5909,32.5909,116100.0
2010-01-26 10:35:00,47.2,47.26,47.08,47.13,15700.0,32.584,32.6254,32.5012,32.5357,15700.0
2010-01-26 10:40:00,47.09,47.21,47.08,47.17,9900.0,32.5081,32.5909,32.5012,32.5633,9900.0
2010-01-26 10:45:00,47.17,47.29,47.13,47.15,7600.0,32.5633,32.6461,32.5357,32.5495,7600.0
2010-01-26 10:50:00,47.18,47.25,47.0,47.0,15600.0,32.5702,32.6185,32.4459,32.4459,15600.0
2010-01-26 10:55:00,47.01,47.19,47.01,47.15,17500.0,32.4528,32.5771,32.4528,32.5495,17500.0
2010-01-26 11:00:00,47.19,47.31,47.17,47.3,11200.0,32.5771,32.6599,32.5633,32.653,11200.0
2010-01-26 11:05:00,47.3,47.41,47.27,47.41,12700.0,32.653,32.729,32.6323,32.729,12700.0
2010-01-26 11:10:00,47.42,47.46,47.33,47.36,12100.0,32.7359,32.7635,32.6737,32.6944,12100.0
2010-01-26 11:15:00,47.38,47.45,47.38,47.41,10200.0,32.7083,32.7566,32.7083,32.729,10200.0
2010-01-26 11:20:00,47.43,47.49,47.42,47.46,8000.0,32.7428,32.7842,32.7359,32.7635,8000.0
2010-01-26 11:25:00,47.48,47.63,47.47,47.53,21300.0,32.7773,32.8808,32.7704,32.8118,21300.0
2010-01-26 11:30:00,47.55,47.61,47.5,47.56,20000.0,32.8256,32.867,32.7911,32.8325,20000.0
2010-01-26 11:35:00,47.6,47.77,47.57,47.77,27400.0,32.8601,32.9775,32.8394,32.9775,27400.0
2010-01-26 11:40:00,47.77,47.77,47.66,47.67,16800.0,32.9775,32.9775,32.9016,32.9085,16800.0
2010-01-26 11:45:00,47.66,47.68,47.61,47.64,15400.0,32.9016,32.9154,32.867,32.8877,15400.0
2010-01-26 11:50:00,47.64,47.71,47.62,47.69,15200.0,32.8877,32.9361,32.8739,32.9223,15200.0
2010-01-26 11:55:00,47.69,47.71,47.64,47.66,15400.0,32.9223,32.9361,32.8877,32.9016,15400.0
2010-01-26 12:00:00,47.65,47.65,47.58,47.62,13900.0,32.8946,32.8946,32.8463,32.8739,13900.0
2010-01-26 12:05:00,47.6,47.61,47.58,47.6,5000.0,32.8601,32.867,32.8463,32.8601,5000.0
2010-01-26 12:10:00,47.6,47.7,47.59,47.7,12300.0,32.8601,32.9292,32.8532,32.9292,12300.0
2010-01-26 12:15:00,47.7,47.73,47.67,47.73,19400.0,32.9292,32.9499,32.9085,32.9499,19400.0
2010-01-26 12:20:00,47.71,47.9,47.71,47.9,9700.0,32.9361,33.0672,32.9361,33.0672,9700.0
2010-01-26 12:25:00,47.9,47.9,47.78,47.84,10700.0,33.0672,33.0672,32.9844,33.0258,10700.0
2010-01-26 12:30:00,47.84,47.88,47.81,47.81,15800.0,33.0258,33.0534,33.0051,33.0051,15800.0
2010-01-26 12:35:00,47.82,48.07,47.81,48.07,34100.0,33.012,33.1846,33.0051,33.1846,34100.0
2010-01-26 12:40:00,48.07,48.4,48.07,48.08,112900.0,33.1846,33.4124,33.1846,33.1915,112900.0
2010-01-26 12:45:00,48.1,48.14,47.78,47.79,117000.0,33.2053,33.2329,32.9844,32.9913,117000.0
2010-01-26 12:50:00,47.8,47.83,47.35,47.73,251700.0,32.9982,33.0189,32.6875,32.9499,251700.0
2010-01-26 12:55:00,47.73,47.92,47.7,47.8,45600.0,32.9499,33.081,32.9292,32.9982,45600.0
2010-01-26 13:00:00,47.82,47.85,47.74,47.78,9500.0,33.012,33.0327,32.9568,32.9844,9500.0
2010-01-26 13:05:00,47.78,47.83,47.72,47.83,24400.0,32.9844,33.0189,32.943,33.0189,24400.0
2010-01-26 13:10:00,47.82,47.94,47.79,47.91,15200.0,33.012,33.0948,32.9913,33.0741,15200.0
2010-01-26 13:15:00,47.91,47.91,47.77,47.77,14200.0,33.0741,33.0741,32.9775,32.9775,14200.0
2010-01-26 13:20:00,47.77,47.8,47.72,47.76,37800.0,32.9775,32.9982,32.943,32.9706,37800.0
2010-01-26 13:25:00,47.76,47.81,47.75,47.78,19100.0,32.9706,33.0051,32.9637,32.9844,19100.0
2010-01-26 13:30:00,47.77,47.78,47.53,47.54,137200.0,32.9775,32.9844,32.8118,32.8187,137200.0
2010-01-26 13:35:00,47.54,47.75,47.46,47.69,67900.0,32.8187,32.9637,32.7635,32.9223,67900.0
2010-01-26 13:40:00,47.7,47.81,47.7,47.8,9700.0,32.9292,33.0051,32.9292,32.9982,9700.0
2010-01-26 13:45:00,47.81,47.94,47.79,47.93,14900.0,33.0051,33.0948,32.9913,33.0879,14900.0
2010-01-26 13:50:00,47.91,48.01,47.91,47.97,16800.0,33.0741,33.1432,33.0741,33.1156,16800.0
2010-01-26 13:55:00,47.97,47.98,47.88,47.92,46900.0,33.1156,33.1225,33.0534,33.081,46900.0
2010-01-26 14:00:00,47.92,47.94,47.85,47.91,72400.0,33.081,33.0948,33.0327,33.0741,72400.0
2010-01-26 14:05:00,47.91,47.94,47.82,47.9,22700.0,33.0741,33.0948,33.012,33.0672,22700.0
2010-01-26 14:10:00,47.9,47.93,47.87,47.87,12700.0,33.0672,33.0879,33.0465,33.0465,12700.0
2010-01-26 14:15:00,47.87,47.91,47.58,47.63,30600.0,33.0465,33.0741,32.8463,32.8808,30600.0
2010-01-26 14:20:00,47.66,47.93,47.65,47.76,50000.0,32.9016,33.0879,32.8946,32.9706,50000.0
2010-01-26 14:25:00,47.76,47.82,47.63,47.68,16700.0,32.9706,33.012,32.8808,32.9154,16700.0
2010-01-26 14:30:00,47.66,47.68,47.6,47.65,20300.0,32.9016,32.9154,32.8601,32.8946,20300.0
2010-01-26 14:35:00,47.65,47.67,47.6,47.64,37500.0,32.8946,32.9085,32.8601,32.8877,37500.0
2010-01-26 14:40:00,47.64,47.7,47.61,47.68,42400.0,32.8877,32.9292,32.867,32.9154,42400.0
2010-01-26 14:45:00,47.68,47.78,47.68,47.71,25500.0,32.9154,32.9844,32.9154,32.9361,25500.0
2010-01-26 14:50:00,47.7,47.71,47.59,47.59,65500.0,32.9292,32.9361,32.8532,32.8532,65500.0
2010-01-26 14:55:00,47.59,47.7,47.57,47.66,44600.0,32.8532,32.9292,32.8394,32.9016,44600.0
2010-01-26 15:00:00,47.65,47.7,47.63,47.66,41900.0,32.8946,32.9292,32.8808,32.9016,41900.0
2010-01-26 15:05:00,47.67,47.69,47.62,47.63,14500.0,32.9085,32.9223,32.8739,32.8808,14500.0
2010-01-26 15:10:00,47.64,47.69,47.6,47.64,26500.0,32.8877,32.9223,32.8601,32.8877,26500.0
2010-01-26 15:15:00,47.62,47.68,47.61,47.67,18200.0,32.8739,32.9154,32.867,32.9085,18200.0
2010-01-26 15:20:00,47.68,47.7,47.45,47.45,24700.0,32.9154,32.9292,32.7566,32.7566,24700.0
2010-01-26 15:25:00,47.44,47.54,47.44,47.45,27300.0,32.7497,32.8187,32.7497,32.7566,27300.0
2010-01-26 15:30:00,47.46,47.66,47.34,47.36,48900.0,32.7635,32.9016,32.6806,32.6944,48900.0
2010-01-26 15:35:00,47.36,47.48,47.36,47.43,32700.0,32.6944,32.7773,32.6944,32.7428,32700.0
2010-01-26 15:40:00,47.43,47.43,47.15,47.16,48500.0,32.7428,32.7428,32.5495,32.5564,48500.0
2010-01-26 15:45:00,47.16,47.28,47.1,47.27,49100.0,32.5564,32.6392,32.515,32.6323,49100.0
2010-01-26 15:50:00,47.27,47.41,47.24,47.39,47100.0,32.6323,32.729,32.6116,32.7152,47100.0
2010-01-26 15:55:00,47.38,47.38,47.24,47.24,58500.0,32.7083,32.7083,32.6116,32.6116,58500.0
2010-01-27 09:30:00,47.06,47.17,46.43,46.6,58100.0,32.4873,32.5633,32.0524,32.1698,58100.0
2010-01-27 09:35:00,46.59,47.15,46.59,47.0,42000.0,32.1629,32.5495,32.1629,32.4459,42000.0
2010-01-27 09:40:00,46.99,47.17,46.87,47.08,34300.0,32.439,32.5633,32.3562,32.5012,34300.0
2010-01-27 09:45:00,47.08,47.21,46.95,47.11,39500.0,32.5012,32.5909,32.4114,32.5219,39500.0
2010-01-27 09:50:00,47.11,47.17,46.75,46.9,27100.0,32.5219,32.5633,32.2733,32.3769,27100.0
2010-01-27 09:55:00,46.9,46.95,46.68,46.7,14400.0,32.3769,32.4114,32.225,32.2388,14400.0
2010-01-27 10:00:00,46.67,46.71,46.56,46.69,18400.0,32.2181,32.2457,32.1422,32.2319,18400.0
2010-01-27 10:05:00,46.69,46.69,46.38,46.47,28500.0,32.2319,32.2319,32.0179,32.08,28500.0
2010-01-27 10:10:00,46.47,46.51,46.23,46.28,28600.0,32.08,32.1077,31.9144,31.9489,28600.0
2010-01-27 10:15:00,46.27,46.27,45.92,45.96,47100.0,31.942,31.942,31.7004,31.728,47100.0
2010-01-27 10:20:00,45.97,46.01,45.92,45.99,15700.0,31.7349,31.7625,31.7004,31.7487,15700.0
2010-01-27 10:25:00,45.98,46.3,45.98,46.22,22900.0,31.7418,31.9627,31.7418,31.9075,22900.0
2010-01-27 10:30:00,46.26,46.26,46.03,46.14,15200.0,31.9351,31.9351,31.7763,31.8522,15200.0
2010-01-27 10:35:00,46.18,46.18,45.83,45.83,60300.0,31.8798,31.8798,31.6382,31.6382,60300.0
2010-01-27 10:40:00,45.83,45.87,45.67,45.72,55800.0,31.6382,31.6658,31.5278,31.5623,55800.0
2010-01-27 10:45:00,45.72,45.76,45.57,45.57,62300.0,31.5623,31.5899,31.4587,31.4587,62300.0
2010-01-27 10:50:00,45.59,45.77,45.53,45.69,33000.0,31.4725,31.5968,31.4311,31.5416,33000.0
2010-01-27 10:55:00,45.7,46.02,45.63,45.8,48200.0,31.5485,31.7694,31.5002,31.6175,48200.0
2010-01-27 11:00:00,45.83,45.97,45.77,45.85,20700.0,31.6382,31.7349,31.5968,31.652,20700.0
2010-01-27 11:05:00,45.85,46.05,45.85,46.0,38300.0,31.652,31.7901,31.652,31.7556,38300.0
2010-01-27 11:10:00,46.02,46.05,45.89,45.9,25000.0,31.7694,31.7901,31.6797,31.6866,25000.0
2010-01-27 11:15:00,45.92,46.12,45.75,46.12,33200.0,31.7004,31.8384,31.583,31.8384,33200.0
2010-01-27 11:20:00,46.09,46.16,45.9,46.06,20300.0,31.8177,31.866,31.6866,31.797,20300.0
2010-01-27 11:25:00,46.07,46.09,46.01,46.03,17800.0,31.8039,31.8177,31.7625,31.7763,17800.0
2010-01-27 11:30:00,46.03,46.04,45.99,46.01,44900.0,31.7763,31.7832,31.7487,31.7625,44900.0
2010-01-27 11:35:00,46.01,46.01,45.83,45.93,20700.0,31.7625,31.7625,31.6382,31.7073,20700.0
2010-01-27 11:40:00,45.93,45.96,45.76,45.78,21500.0,31.7073,31.728,31.5899,31.6037,21500.0
2010-01-27 11:45:00,45.78,45.88,45.76,45.84,24100.0,31.6037,31.6727,31.5899,31.6451,24100.0
2010-01-27 11:50:00,45.84,46.0,45.8,45.92,16100.0,31.6451,31.7556,31.6175,31.7004,16100.0
2010-01-27 11:55:00,45.92,45.98,45.86,45.88,23400.0,31.7004,31.7418,31.6589,31.6727,23400.0
2010-01-27 12:00:00,45.88,45.93,45.87,45.93,10000.0,31.6727,31.7073,31.6658,31.7073,10000.0
2010-01-27 12:05:00,45.93,45.95,45.89,45.9,10800.0,31.7073,31.7211,31.6797,31.6866,10800.0
2010-01-27 12:10:00,45.91,45.92,45.86,45.87,13100.0,31.6935,31.7004,31.6589,31.6658,13100.0
2010-01-27 12:15:00,45.87,45.89,45.76,45.78,16100.0,31.6658,31.6797,31.5899,31.6037,16100.0
2010-01-27 12:20:00,45.77,45.98,45.76,45.98,36200.0,31.5968,31.7418,31.5899,31.7418,36200.0
2010-01-27 12:25:00,45.99,46.03,45.85,45.88,23300.0,31.7487,31.7763,31.652,31.6727,23300.0
2010-01-27 12:30:00,45.88,45.88,45.79,45.82,22000.0,31.6727,31.6727,31.6106,31.6313,22000.0
2010-01-27 12:35:00,45.83,45.84,45.78,45.79,26300.0,31.6382,31.6451,31.6037,31.6106,26300.0
2010-01-27 12:40:00,45.8,45.9,45.79,45.88,23400.0,31.6175,31.6866,31.6106,31.6727,23400.0
2010-01-27 12:45:00,45.88,45.88,45.74,45.74,75700.0,31.6727,31.6727,31.5761,31.5761,75700.0
2010-01-27 12:50:00,45.74,45.74,45.58,45.6,25600.0,31.5761,31.5761,31.4656,31.4795,25600.0
2010-01-27 12:55:00,45.6,45.64,45.56,45.61,18500.0,31.4795,31.5071,31.4518,31.4864,18500.0
2010-01-27 13:00:00,45.6,45.62,45.41,45.41,45500.0,31.4795,31.4933,31.3483,31.3483,45500.0
2010-01-27 13:05:00,45.41,45.66,45.39,45.59,27900.0,31.3483,31.5209,31.3345,31.4725,27900.0
2010-01-27 13:10:00,45.6,45.64,45.47,45.5,15200.0,31.4795,31.5071,31.3897,31.4104,15200.0
2010-01-27 13:15:00,45.49,45.51,45.32,45.32,49900.0,31.4035,31.4173,31.2862,31.2862,49900.0
2010-01-27 13:20:00,45.33,45.34,45.2,45.2,59400.0,31.2931,31.3,31.2033,31.2033,59400.0
2010-01-27 13:25:00,45.21,45.3,45.17,45.19,40200.0,31.2102,31.2724,31.1826,31.1964,40200.0
2010-01-27 13:30:00,45.18,45.29,45.18,45.24,84200.0,31.1895,31.2654,31.1895,31.2309,84200.0
2010-01-27 13:35:00,45.26,45.36,45.25,45.34,27100.0,31.2447,31.3138,31.2378,31.3,27100.0
2010-01-27 13:40:00,45.33,45.34,45.09,45.17,93900.0,31.2931,31.3,31.1274,31.1826,93900.0
2010-01-27 13:45:00,45.17,45.22,45.16,45.2,35000.0,31.1826,31.2171,31.1757,31.2033,35000.0
2010-01-27 13:50:00,45.19,45.24,45.18,45.24,33800.0,31.1964,31.2309,31.1895,31.2309,33800.0
2010-01-27 13:55:00,45.22,45.31,45.22,45.31,25900.0,31.2171,31.2793,31.2171,31.2793,25900.0
2010-01-27 14:00:00,45.3,45.41,45.16,45.17,71100.0,31.2724,31.3483,31.1757,31.1826,71100.0
2010-01-27 14:05:00,45.17,45.21,45.04,45.04,113200.0,31.1826,31.2102,31.0929,31.0929,113200.0
2010-01-27 14:10:00,45.04,45.15,45.04,45.05,35100.0,31.0929,31.1688,31.0929,31.0998,35100.0
2010-01-27 14:15:00,45.06,45.21,44.84,45.2,77600.0,31.1067,31.2102,30.9548,31.2033,77600.0
2010-01-27 14:20:00,45.18,45.35,45.1,45.21,90700.0,31.1895,31.3069,31.1343,31.2102,90700.0
2010-01-27 14:25:00,45.17,45.23,45.01,45.08,59200.0,31.1826,31.224,31.0722,31.1205,59200.0
2010-01-27 14:30:00,45.02,45.18,44.99,45.14,27000.0,31.0791,31.1895,31.0583,31.1619,27000.0
2010-01-27 14:35:00,45.14,45.36,45.13,45.28,59000.0,31.1619,31.3138,31.155,31.2585,59000.0
2010-01-27 14:40:00,45.3,45.75,45.3,45.58,41200.0,31.2724,31.583,31.2724,31.4656,41200.0
2010-01-27 14:45:00,45.56,45.74,45.56,45.68,53000.0,31.4518,31.5761,31.4518,31.5347,53000.0
2010-01-27 14:50:00,45.68,45.74,45.58,45.69,70500.0,31.5347,31.5761,31.4656,31.5416,70500.0
2010-01-27 14:55:00,45.71,45.83,45.62,45.77,39100.0,31.5554,31.6382,31.4933,31.5968,39100.0
2010-01-27 15:00:00,45.77,45.85,45.74,45.83,25000.0,31.5968,31.652,31.5761,31.6382,25000.0
2010-01-27 15:05:00,45.83,45.85,45.63,45.7,36300.0,31.6382,31.652,31.5002,31.5485,36300.0
2010-01-27 15:10:00,45.68,45.71,45.53,45.67,42900.0,31.5347,31.5554,31.4311,31.5278,42900.0
2010-01-27 15:15:00,45.68,45.73,45.55,45.6,39700.0,31.5347,31.5692,31.4449,31.4795,39700.0
2010-01-27 15:20:00,45.61,45.76,45.61,45.69,45700.0,31.4864,31.5899,31.4864,31.5416,45700.0
2010-01-27 15:25:00,45.69,45.89,45.67,45.89,40500.0,31.5416,31.6797,31.5278,31.6797,40500.0
2010-01-27 15:30:00,45.88,46.13,45.88,46.13,49800.0,31.6727,31.8453,31.6727,31.8453,49800.0
2010-01-27 15:35:00,46.12,46.42,46.07,46.36,84900.0,31.8384,32.0455,31.8039,32.0041,84900.0
2010-01-27 15:40:00,46.38,46.45,46.33,46.4,71200.0,32.0179,32.0662,31.9834,32.0317,71200.0
2010-01-27 15:45:00,46.4,46.49,46.36,46.41,75000.0,32.0317,32.0939,32.0041,32.0386,75000.0
2010-01-27 15:50:00,46.4,46.53,46.37,46.49,86900.0,32.0317,32.1215,32.011,32.0939,86900.0
2010-01-27 15:55:00,46.48,46.49,46.38,46.38,117400.0,32.087,32.0939,32.0179,32.0179,117400.0
2010-01-28 09:30:00,46.85,46.94,46.53,46.74,37800.0,32.3424,32.4045,32.1215,32.2664,37800.0
2010-01-28 09:35:00,46.72,46.79,46.35,46.48,22600.0,32.2526,32.301,31.9972,32.087,22600.0
2010-01-28 09:40:00,46.44,46.56,46.29,46.47,13900.0,32.0593,32.1422,31.9558,32.08,13900.0
2010-01-28 09:45:00,46.43,46.66,46.35,46.48,15500.0,32.0524,32.2112,31.9972,32.087,15500.0
2010-01-28 09:50:00,46.49,46.5,46.38,46.44,13400.0,32.0939,32.1008,32.0179,32.0593,13400.0
2010-01-28 09:55:00,46.49,46.58,46.34,46.56,20800.0,32.0939,32.156,31.9903,32.1422,20800.0
2010-01-28 10:00:00,46.63,46.63,46.31,46.4,15200.0,32.1905,32.1905,31.9696,32.0317,15200.0
2010-01-28 10:05:00,46.37,46.37,46.13,46.14,15300.0,32.011,32.011,31.8453,31.8522,15300.0
2010-01-28 10:10:00,46.11,46.12,45.95,46.12,19500.0,31.8315,31.8384,31.7211,31.8384,19500.0
2010-01-28 10:15:00,46.12,46.13,45.95,45.98,6700.0,31.8384,31.8453,31.7211,31.7418,6700.0
2010-01-28 10:20:00,45.96,45.96,45.87,45.91,6600.0,31.728,31.728,31.6658,31.6935,6600.0
2010-01-28 10:25:00,45.9,45.99,45.9,45.95,4200.0,31.6866,31.7487,31.6866,31.7211,4200.0
2010-01-28 10:30:00,45.94,45.94,45.88,45.89,4900.0,31.7142,31.7142,31.6727,31.6797,4900.0
2010-01-28 10:35:00,45.91,46.05,45.91,45.99,7600.0,31.6935,31.7901,31.6935,31.7487,7600.0
2010-01-28 10:40:00,45.95,45.99,45.94,45.95,5000.0,31.7211,31.7487,31.7142,31.7211,5000.0
2010-01-28 10:45:00,45.94,46.0,45.84,45.89,5800.0,31.7142,31.7556,31.6451,31.6797,5800.0
2010-01-28 10:50:00,45.85,45.93,45.85,45.89,8300.0,31.652,31.7073,31.652,31.6797,8300.0
2010-01-28 10:55:00,45.89,45.89,45.64,45.72,11900.0,31.6797,31.6797,31.5071,31.5623,11900.0
2010-01-28 11:00:00,45.74,45.91,45.72,45.73,29700.0,31.5761,31.6935,31.5623,31.5692,29700.0
2010-01-28 11:05:00,45.72,45.8,45.7,45.76,16500.0,31.5623,31.6175,31.5485,31.5899,16500.0
2010-01-28 11:10:00,45.76,45.91,45.71,45.89,9300.0,31.5899,31.6935,31.5554,31.6797,9300.0
2010-01-28 11:15:00,45.9,45.98,45.74,45.77,17300.0,31.6866,31.7418,31.5761,31.5968,17300.0
2010-01-28 11:20:00,45.74,45.77,45.71,45.74,8900.0,31.5761,31.5968,31.5554,31.5761,8900.0
2010-01-28 11:25:00,45.74,45.75,45.52,45.52,12000.0,31.5761,31.583,31.4242,31.4242,12000.0
2010-01-28 11:30:00,45.54,45.57,45.13,45.19,40400.0,31.438,31.4587,31.155,31.1964,40400.0
2010-01-28 11:35:00,45.19,45.4,45.17,45.36,17100.0,31.1964,31.3414,31.1826,31.3138,17100.0
2010-01-28 11:40:00,45.36,45.41,45.3,45.34,14400.0,31.3138,31.3483,31.2724,31.3,14400.0
2010-01-28 11:45:00,45.32,45.44,45.22,45.36,22600.0,31.2862,31.369,31.2171,31.3138,22600.0
2010-01-28 11:50:00,45.38,45.45,45.31,45.45,8400.0,31.3276,31.3759,31.2793,31.3759,8400.0
2010-01-28 11:55:00,45.44,45.51,45.43,45.44,20800.0,31.369,31.4173,31.3621,31.369,20800.0
2010-01-28 12:00:00,45.43,45.45,45.25,45.33,13500.0,31.3621,31.3759,31.2378,31.2931,13500.0
2010-01-28 12:05:00,45.31,45.37,45.31,45.34,10200.0,31.2793,31.3207,31.2793,31.3,10200.0
2010-01-28 12:10:00,45.34,45.39,45.34,45.35,8100.0,31.3,31.3345,31.3,31.3069,8100.0
2010-01-28 12:15:00,45.35,45.4,45.32,45.33,7700.0,31.3069,31.3414,31.2862,31.2931,7700.0
2010-01-28 12:20:00,45.35,45.35,45.2,45.27,17200.0,31.3069,31.3069,31.2033,31.2516,17200.0
2010-01-28 12:25:00,45.27,45.32,45.26,45.31,8600.0,31.2516,31.2862,31.2447,31.2793,8600.0
2010-01-28 12:30:00,45.29,45.31,45.28,45.29,7700.0,31.2654,31.2793,31.2585,31.2654,7700.0
2010-01-28 12:35:00,45.26,45.44,45.26,45.42,18800.0,31.2447,31.369,31.2447,31.3552,18800.0
2010-01-28 12:40:00,45.43,45.46,45.38,45.38,12300.0,31.3621,31.3828,31.3276,31.3276,12300.0
2010-01-28 12:45:00,45.4,45.55,45.37,45.54,33400.0,31.3414,31.4449,31.3207,31.438,33400.0
2010-01-28 12:50:00,45.53,45.55,45.49,45.54,15600.0,31.4311,31.4449,31.4035,31.438,15600.0
2010-01-28 12:55:00,45.54,45.55,45.47,45.52,9500.0,31.438,31.4449,31.3897,31.4242,9500.0
2010-01-28 13:00:00,45.52,45.55,45.42,45.44,9600.0,31.4242,31.4449,31.3552,31.369,9600.0
2010-01-28 13:05:00,45.44,45.46,45.41,45.42,5300.0,31.369,31.3828,31.3483,31.3552,5300.0
2010-01-28 13:10:00,45.41,45.46,45.41,45.43,7800.0,31.3483,31.3828,31.3483,31.3621,7800.0
2010-01-28 13:15:00,45.42,45.49,45.42,45.47,8000.0,31.3552,31.4035,31.3552,31.3897,8000.0
2010-01-28 13:20:00,45.45,45.65,45.45,45.65,14900.0,31.3759,31.514,31.3759,31.514,14900.0
2010-01-28 13:25:00,45.63,45.66,45.62,45.65,12700.0,31.5002,31.5209,31.4933,31.514,12700.0
2010-01-28 13:30:00,45.66,45.67,45.62,45.62,9300.0,31.5209,31.5278,31.4933,31.4933,9300.0
2010-01-28 13:35:00,45.63,45.65,45.61,45.64,5100.0,31.5002,31.514,31.4864,31.5071,5100.0
2010-01-28 13:40:00,45.67,45.87,45.67,45.85,20900.0,31.5278,31.6658,31.5278,31.652,20900.0
2010-01-28 13:45:00,45.85,45.86,45.79,45.82,9500.0,31.652,31.6589,31.6106,31.6313,9500.0
2010-01-28 13:50:00,45.84,45.89,45.8,45.83,6100.0,31.6451,31.6797,31.6175,31.6382,6100.0
2010-01-28 13:55:00,45.76,45.78,45.62,45.62,8800.0,31.5899,31.6037,31.4933,31.4933,8800.0
2010-01-28 14:00:00,45.59,45.69,45.57,45.63,24800.0,31.4725,31.5416,31.4587,31.5002,24800.0
2010-01-28 14:05:00,45.62,45.67,45.57,45.65,18600.0,31.4933,31.5278,31.4587,31.514,18600.0
2010-01-28 14:10:00,45.65,45.65,45.5,45.6,49700.0,31.514,31.514,31.4104,31.4795,49700.0
2010-01-28 14:15:00,45.57,45.6,45.45,45.51,6600.0,31.4587,31.4795,31.3759,31.4173,6600.0
2010-01-28 14:20:00,45.5,45.75,45.5,45.75,29100.0,31.4104,31.583,31.4104,31.583,29100.0
2010-01-28 14:25:00,45.73,45.75,45.69,45.71,9600.0,31.5692,31.583,31.5416,31.5554,9600.0
2010-01-28 14:30:00,45.69,45.69,45.57,45.59,9500.0,31.5416,31.5416,31.4587,31.4725,9500.0
2010-01-28 14:35:00,45.58,45.63,45.48,45.49,8900.0,31.4656,31.5002,31.3966,31.4035,8900.0
2010-01-28 14:40:00,45.5,45.69,45.46,45.64,13300.0,31.4104,31.5416,31.3828,31.5071,13300.0
2010-01-28 14:45:00,45.68,45.73,45.58,45.73,8200.0,31.5347,31.5692,31.4656,31.5692,8200.0
2010-01-28 14:50:00,45.78,45.8,45.72,45.75,7800.0,31.6037,31.6175,31.5623,31.583,7800.0
2010-01-28 14:55:00,45.77,45.87,45.77,45.78,8700.0,31.5968,31.6658,31.5968,31.6037,8700.0
2010-01-28 15:00:00,45.75,45.85,45.72,45.85,15900.0,31.583,31.652,31.5623,31.652,15900.0
2010-01-28 15:05:00,45.84,45.93,45.83,45.88,18200.0,31.6451,31.7073,31.6382,31.6727,18200.0
2010-01-28 15:10:00,45.89,45.99,45.76,45.77,30900.0,31.6797,31.7487,31.5899,31.5968,30900.0
2010-01-28 15:15:00,45.76,45.81,45.74,45.79,10200.0,31.5899,31.6244,31.5761,31.6106,10200.0
2010-01-28 15:20:00,45.78,46.05,45.78,46.03,13400.0,31.6037,31.7901,31.6037,31.7763,13400.0
2010-01-28 15:25:00,46.04,46.05,45.94,45.97,12000.0,31.7832,31.7901,31.7142,31.7349,12000.0
2010-01-28 15:30:00,45.98,45.98,45.88,45.89,23800.0,31.7418,31.7418,31.6727,31.6797,23800.0
2010-01-28 15:35:00,45.88,45.92,45.76,45.92,49800.0,31.6727,31.7004,31.5899,31.7004,49800.0
2010-01-28 15:40:00,45.93,45.97,45.69,45.72,67200.0,31.7073,31.7349,31.5416,31.5623,67200.0
2010-01-28 15:45:00,45.72,45.77,45.53,45.53,90600.0,31.5623,31.5968,31.4311,31.4311,90600.0
2010-01-28 15:50:00,45.54,45.67,45.52,45.52,113700.0,31.438,31.5278,31.4242,31.4242,113700.0
2010-01-28 15:55:00,45.51,45.63,45.5,45.56,90300.0,31.4173,31.5002,31.4104,31.4518,90300.0
2010-01-29 09:30:00,46.08,46.46,46.06,46.22,49800.0,31.8108,32.0731,31.797,31.9075,49800.0
2010-01-29 09:35:00,46.29,46.31,46.05,46.12,24200.0,31.9558,31.9696,31.7901,31.8384,24200.0
2010-01-29 09:40:00,46.12,46.39,46.0,46.2,27400.0,31.8384,32.0248,31.7556,31.8937,27400.0
2010-01-29 09:45:00,46.17,46.28,46.08,46.24,43200.0,31.8729,31.9489,31.8108,31.9213,43200.0
2010-01-29 09:50:00,46.24,46.42,46.19,46.37,22300.0,31.9213,32.0455,31.8868,32.011,22300.0
2010-01-29 09:55:00,46.32,46.46,46.16,46.41,25700.0,31.9765,32.0731,31.866,32.0386,25700.0
2010-01-29 10:00:00,46.43,46.48,46.27,46.36,20400.0,32.0524,32.087,31.942,32.0041,20400.0
2010-01-29 10:05:00,46.35,46.55,46.21,46.21,27400.0,31.9972,32.1353,31.9006,31.9006,27400.0
2010-01-29 10:10:00,46.25,46.35,46.17,46.34,20500.0,31.9282,31.9972,31.8729,31.9903,20500.0
2010-01-29 10:15:00,46.3,46.53,46.27,46.45,16800.0,31.9627,32.1215,31.942,32.0662,16800.0
2010-01-29 10:20:00,46.39,46.68,46.36,46.64,46700.0,32.0248,32.225,32.0041,32.1974,46700.0
2010-01-29 10:25:00,46.66,46.73,46.49,46.52,55700.0,32.2112,32.2595,32.0939,32.1146,55700.0
2010-01-29 10:30:00,46.51,46.77,46.5,46.75,35200.0,32.1077,32.2871,32.1008,32.2733,35200.0
2010-01-29 10:35:00,46.75,46.77,46.55,46.55,20300.0,32.2733,32.2871,32.1353,32.1353,20300.0
2010-01-29 10:40:00,46.55,46.57,46.37,46.37,15100.0,32.1353,32.1491,32.011,32.011,15100.0
2010-01-29 10:45:00,46.35,46.46,46.32,46.43,32200.0,31.9972,32.0731,31.9765,32.0524,32200.0
2010-01-29 10:50:00,46.43,46.43,46.28,46.31,22700.0,32.0524,32.0524,31.9489,31.9696,22700.0
2010-01-29 10:55:00,46.32,46.4,46.05,46.4,36300.0,31.9765,32.0317,31.7901,32.0317,36300.0
2010-01-29 11:00:00,46.38,46.53,46.21,46.53,21100.0,32.0179,32.1215,31.9006,32.1215,21100.0
2010-01-29 11:05:00,46.53,46.59,46.43,46.49,46000.0,32.1215,32.1629,32.0524,32.0939,46000.0
2010-01-29 11:10:00,46.46,46.56,46.41,46.51,25000.0,32.0731,32.1422,32.0386,32.1077,25000.0
2010-01-29 11:15:00,46.51,46.56,46.47,46.48,35900.0,32.1077,32.1422,32.08,32.087,35900.0
2010-01-29 11:20:00,46.48,46.61,46.38,46.58,56300.0,32.087,32.1767,32.0179,32.156,56300.0
2010-01-29 11:25:00,46.57,46.6,46.42,46.43,64600.0,32.1491,32.1698,32.0455,32.0524,64600.0
2010-01-29 11:30:00,46.42,46.49,46.14,46.26,130100.0,32.0455,32.0939,31.8522,31.9351,130100.0
2010-01-29 11:35:00,46.25,46.55,46.25,46.41,29300.0,31.9282,32.1353,31.9282,32.0386,29300.0
2010-01-29 11:40:00,46.43,46.46,46.3,46.3,13400.0,32.0524,32.0731,31.9627,31.9627,13400.0
2010-01-29 11:45:00,46.31,46.31,46.23,46.3,17800.0,31.9696,31.9696,31.9144,31.9627,17800.0
2010-01-29 11:50:00,46.3,46.5,46.3,46.5,32200.0,31.9627,32.1008,31.9627,32.1008,32200.0
2010-01-29 11:55:00,46.52,46.52,46.22,46.22,14500.0,32.1146,32.1146,31.9075,31.9075,14500.0
2010-01-29 12:00:00,46.22,46.22,46.08,46.13,43500.0,31.9075,31.9075,31.8108,31.8453,43500.0
2010-01-29 12:05:00,46.12,46.15,46.01,46.15,34400.0,31.8384,31.8591,31.7625,31.8591,34400.0
2010-01-29 12:10:00,46.11,46.24,45.98,45.99,81400.0,31.8315,31.9213,31.7418,31.7487,81400.0
2010-01-29 12:15:00,45.99,46.0,45.86,46.0,15700.0,31.7487,31.7556,31.6589,31.7556,15700.0
2010-01-29 12:20:00,45.99,46.04,45.94,46.04,14100.0,31.7487,31.7832,31.7142,31.7832,14100.0
2010-01-29 12:25:00,46.08,46.17,46.08,46.11,9300.0,31.8108,31.8729,31.8108,31.8315,9300.0
2010-01-29 12:30:00,46.13,46.15,45.98,46.05,4900.0,31.8453,31.8591,31.7418,31.7901,4900.0
2010-01-29 12:35:00,46.04,46.15,46.04,46.11,5400.0,31.7832,31.8591,31.7832,31.8315,5400.0
2010-01-29 12:40:00,46.12,46.15,45.97,46.13,18800.0,31.8384,31.8591,31.7349,31.8453,18800.0
2010-01-29 12:45:00,46.09,46.14,45.99,46.03,10700.0,31.8177,31.8522,31.7487,31.7763,10700.0
2010-01-29 12:50:00,46.02,46.27,46.02,46.27,6200.0,31.7694,31.942,31.7694,31.942,6200.0
2010-01-29 12:55:00,46.25,46.3,46.2,46.23,6500.0,31.9282,31.9627,31.8937,31.9144,6500.0
2010-01-29 13:00:00,46.25,46.3,46.13,46.17,5500.0,31.9282,31.9627,31.8453,31.8729,5500.0
2010-01-29 13:05:00,46.19,46.3,46.19,46.25,15400.0,31.8868,31.9627,31.8868,31.9282,15400.0
2010-01-29 13:10:00,46.25,46.26,46.15,46.15,19000.0,31.9282,31.9351,31.8591,31.8591,19000.0
2010-01-29 13:15:00,46.16,46.16,46.12,46.14,9300.0,31.866,31.866,31.8384,31.8522,9300.0
2010-01-29 13:20:00,46.16,46.2,46.07,46.07,9000.0,31.866,31.8937,31.8039,31.8039,9000.0
2010-01-29 13:25:00,46.06,46.08,46.01,46.04,5800.0,31.797,31.8108,31.7625,31.7832,5800.0
2010-01-29 13:30:00,46.04,46.06,45.93,45.93,9100.0,31.7832,31.797,31.7073,31.7073,9100.0
2010-01-29 13:35:00,45.93,46.08,45.9,45.97,11400.0,31.7073,31.8108,31.6866,31.7349,11400.0
2010-01-29 13:40:00,45.98,45.98,45.72,45.74,6100.0,31.7418,31.7418,31.5623,31.5761,6100.0
2010-01-29 13:45:00,45.75,45.75,45.61,45.62,8500.0,31.583,31.583,31.4864,31.4933,8500.0
2010-01-29 13:50:00,45.59,45.71,45.59,45.67,10100.0,31.4725,31.5554,31.4725,31.5278,10100.0
2010-01-29 13:55:00,45.63,45.69,45.59,45.69,4700.0,31.5002,31.5416,31.4725,31.5416,4700.0
2010-01-29 14:00:00,45.69,45.8,45.69,45.8,5500.0,31.5416,31.6175,31.5416,31.6175,5500.0
2010-01-29 14:05:00,45.78,45.78,45.56,45.64,10900.0,31.6037,31.6037,31.4518,31.5071,10900.0
2010-01-29 14:10:00,45.64,45.8,45.63,45.72,16700.0,31.5071,31.6175,31.5002,31.5623,16700.0
2010-01-29 14:15:00,45.74,45.74,45.57,45.6,4900.0,31.5761,31.5761,31.4587,31.4795,4900.0
2010-01-29 14:20:00,45.6,45.62,45.51,45.54,13100.0,31.4795,31.4933,31.4173,31.438,13100.0
2010-01-29 14:25:00,45.54,45.6,45.52,45.52,6300.0,31.438,31.4795,31.4242,31.4242,6300.0
2010-01-29 14:30:00,45.52,45.55,45.35,45.35,12400.0,31.4242,31.4449,31.3069,31.3069,12400.0
2010-01-29 14:35:00,45.35,45.42,45.34,45.42,8000.0,31.3069,31.3552,31.3,31.3552,8000.0
2010-01-29 14:40:00,45.42,45.48,45.38,45.48,6100.0,31.3552,31.3966,31.3276,31.3966,6100.0
2010-01-29 14:45:00,45.49,45.5,45.35,45.38,44500.0,31.4035,31.4104,31.3069,31.3276,44500.0
2010-01-29 14:50:00,45.39,45.43,45.35,45.4,20300.0,31.3345,31.3621,31.3069,31.3414,20300.0
2010-01-29 14:55:00,45.4,45.49,45.27,45.49,18100.0,31.3414,31.4035,31.2516,31.4035,18100.0
2010-01-29 15:00:00,45.49,45.5,45.37,45.43,13200.0,31.4035,31.4104,31.3207,31.3621,13200.0
2010-01-29 15:05:00,45.43,45.43,45.37,45.38,13100.0,31.3621,31.3621,31.3207,31.3276,13100.0
2010-01-29 15:10:00,45.38,45.38,45.16,45.16,18400.0,31.3276,31.3276,31.1757,31.1757,18400.0
2010-01-29 15:15:00,45.16,45.35,45.13,45.34,21000.0,31.1757,31.3069,31.155,31.3,21000.0
2010-01-29 15:20:00,45.34,45.39,45.17,45.19,18800.0,31.3,31.3345,31.1826,31.1964,18800.0
2010-01-29 15:25:00,45.15,45.19,45.11,45.13,15200.0,31.1688,31.1964,31.1412,31.155,15200.0
2010-01-29 15:30:00,45.15,45.19,44.98,45.09,48200.0,31.1688,31.1964,31.0514,31.1274,48200.0
2010-01-29 15:35:00,45.09,45.26,45.09,45.26,25200.0,31.1274,31.2447,31.1274,31.2447,25200.0
2010-01-29 15:40:00,45.27,45.35,45.15,45.27,46000.0,31.2516,31.3069,31.1688,31.2516,46000.0
2010-01-29 15:45:00,45.28,45.29,45.15,45.18,33300.0,31.2585,31.2654,31.1688,31.1895,33300.0
2010-01-29 15:50:00,45.19,45.37,45.13,45.35,50100.0,31.1964,31.3207,31.155,31.3069,50100.0
2010-01-29 15:55:00,45.37,45.37,45.12,45.13,102700.0,31.3207,31.3207,31.1481,31.155,102700.0
2010-02-01 09:30:00,45.73,46.55,45.55,46.18,129700.0,31.5692,32.1353,31.4449,31.8798,129700.0
2010-02-01 09:35:00,46.19,46.22,45.75,45.89,17500.0,31.8868,31.9075,31.583,31.6797,17500.0
2010-02-01 09:40:00,45.91,46.0,45.71,46.0,17600.0,31.6935,31.7556,31.5554,31.7556,17600.0
2010-02-01 09:45:00,46.0,46.36,45.98,46.31,30700.0,31.7556,32.0041,31.7418,31.9696,30700.0
2010-02-01 09:50:00,46.34,46.44,46.28,46.36,34300.0,31.9903,32.0593,31.9489,32.0041,34300.0
2010-02-01 09:55:00,46.36,46.5,46.36,46.49,28700.0,32.0041,32.1008,32.0041,32.0939,28700.0
2010-02-01 10:00:00,46.49,46.62,46.31,46.33,79100.0,32.0939,32.1836,31.9696,31.9834,79100.0
2010-02-01 10:05:00,46.33,46.45,46.25,46.41,24100.0,31.9834,32.0662,31.9282,32.0386,24100.0
2010-02-01 10:10:00,46.45,46.63,46.42,46.43,23300.0,32.0662,32.1905,32.0455,32.0524,23300.0
2010-02-01 10:15:00,46.43,46.58,46.43,46.55,20400.0,32.0524,32.156,32.0524,32.1353,20400.0
2010-02-01 10:20:00,46.57,46.62,46.55,46.6,16300.0,32.1491,32.1836,32.1353,32.1698,16300.0
2010-02-01 10:25:00,46.58,46.83,46.57,46.68,39000.0,32.156,32.3286,32.1491,32.225,39000.0
2010-02-01 10:30:00,46.7,46.83,46.7,46.83,22200.0,32.2388,32.3286,32.2388,32.3286,22200.0
2010-02-01 10:35:00,46.8,46.9,46.7,46.72,17600.0,32.3079,32.3769,32.2388,32.2526,17600.0
2010-02-01 10:40:00,46.74,46.76,46.64,46.68,26200.0,32.2664,32.2802,32.1974,32.225,26200.0
2010-02-01 10:45:00,46.69,46.71,46.6,46.69,30600.0,32.2319,32.2457,32.1698,32.2319,30600.0
2010-02-01 10:50:00,46.69,46.77,46.59,46.67,23500.0,32.2319,32.2871,32.1629,32.2181,23500.0
2010-02-01 10:55:00,46.67,46.68,46.44,46.52,33900.0,32.2181,32.225,32.0593,32.1146,33900.0
2010-02-01 11:00:00,46.53,46.53,46.3,46.3,41300.0,32.1215,32.1215,31.9627,31.9627,41300.0
2010-02-01 11:05:00,46.3,46.59,46.3,46.59,19800.0,31.9627,32.1629,31.9627,32.1629,19800.0
2010-02-01 11:10:00,46.59,46.6,46.41,46.44,13400.0,32.1629,32.1698,32.0386,32.0593,13400.0
2010-02-01 11:15:00,46.48,46.7,46.44,46.67,19000.0,32.087,32.2388,32.0593,32.2181,19000.0
2010-02-01 11:20:00,46.67,46.77,46.63,46.64,12400.0,32.2181,32.2871,32.1905,32.1974,12400.0
2010-02-01 11:25:00,46.62,46.83,46.62,46.77,13000.0,32.1836,32.3286,32.1836,32.2871,13000.0
2010-02-01 11:30:00,46.73,46.74,46.59,46.59,12300.0,32.2595,32.2664,32.1629,32.1629,12300.0
2010-02-01 11:35:00,46.61,46.61,46.47,46.49,11300.0,32.1767,32.1767,32.08,32.0939,11300.0
2010-02-01 11:40:00,46.49,46.53,46.48,46.52,6300.0,32.0939,32.1215,32.087,32.1146,6300.0
2010-02-01 11:45:00,46.51,46.52,46.44,46.45,13900.0,32.1077,32.1146,32.0593,32.0662,13900.0
2010-02-01 11:50:00,46.46,46.47,46.45,46.45,7400.0,32.0731,32.08,32.0662,32.0662,7400.0
2010-02-01 11:55:00,46.46,46.52,46.46,46.5,18200.0,32.0731,32.1146,32.0731,32.1008,18200.0
2010-02-01 12:00:00,46.5,46.55,46.49,46.5,19000.0,32.1008,32.1353,32.0939,32.1008,19000.0
2010-02-01 12:05:00,46.51,46.55,46.48,46.55,21800.0,32.1077,32.1353,32.087,32.1353,21800.0
2010-02-01 12:10:00,46.55,46.55,46.5,46.55,79300.0,32.1353,32.1353,32.1008,32.1353,79300.0
2010-02-01 12:15:00,46.55,46.55,46.36,46.5,24500.0,32.1353,32.1353,32.0041,32.1008,24500.0
2010-02-01 12:20:00,46.49,46.5,46.41,46.41,3500.0,32.0939,32.1008,32.0386,32.0386,3500.0
2010-02-01 12:25:00,46.41,46.52,46.4,46.52,11300.0,32.0386,32.1146,32.0317,32.1146,11300.0
2010-02-01 12:30:00,46.52,46.52,46.47,46.51,6500.0,32.1146,32.1146,32.08,32.1077,6500.0
2010-02-01 12:35:00,46.51,46.51,46.45,46.45,12800.0,32.1077,32.1077,32.0662,32.0662,12800.0
2010-02-01 12:40:00,46.43,46.56,46.39,46.55,15500.0,32.0524,32.1422,32.0248,32.1353,15500.0
2010-02-01 12:45:00,46.55,46.57,46.39,46.56,29000.0,32.1353,32.1491,32.0248,32.1422,29000.0
2010-02-01 12:50:00,46.58,46.59,46.5,46.5,37200.0,32.156,32.1629,32.1008,32.1008,37200.0
2010-02-01 12:55:00,46.5,46.51,46.47,46.48,31700.0,32.1008,32.1077,32.08,32.087,31700.0
2010-02-01 13:00:00,46.48,46.49,46.29,46.38,20700.0,32.087,32.0939,31.9558,32.0179,20700.0
2010-02-01 13:05:00,46.39,46.53,46.38,46.5,6700.0,32.0248,32.1215,32.0179,32.1008,6700.0
2010-02-01 13:10:00,46.51,46.52,46.35,46.35,11300.0,32.1077,32.1146,31.9972,31.9972,11300.0
2010-02-01 13:15:00,46.35,46.49,46.29,46.48,12400.0,31.9972,32.0939,31.9558,32.087,12400.0
2010-02-01 13:20:00,46.48,46.51,46.42,46.45,10300.0,32.087,32.1077,32.0455,32.0662,10300.0
2010-02-01 13:25:00,46.45,46.45,46.35,46.35,6500.0,32.0662,32.0662,31.9972,31.9972,6500.0
2010-02-01 13:30:00,46.35,46.51,46.35,46.44,16200.0,31.9972,32.1077,31.9972,32.0593,16200.0
2010-02-01 13:35:00,46.45,46.48,46.41,46.47,19900.0,32.0662,32.087,32.0386,32.08,19900.0
2010-02-01 13:40:00,46.46,46.51,46.38,46.38,11800.0,32.0731,32.1077,32.0179,32.0179,11800.0
2010-02-01 13:45:00,46.38,46.49,46.36,46.47,26000.0,32.0179,32.0939,32.0041,32.08,26000.0
2010-02-01 13:50:00,46.46,46.49,46.4,46.41,23000.0,32.0731,32.0939,32.0317,32.0386,23000.0
2010-02-01 13:55:00,46.4,46.48,46.4,46.47,13700.0,32.0317,32.087,32.0317,32.08,13700.0
2010-02-01 14:00:00,46.47,46.49,46.37,46.38,25400.0,32.08,32.0939,32.011,32.0179,25400.0
2010-02-01 14:05:00,46.38,46.47,46.37,46.39,21900.0,32.0179,32.08,32.011,32.0248,21900.0
2010-02-01 14:10:00,46.38,46.41,46.31,46.34,12600.0,32.0179,32.0386,31.9696,31.9903,12600.0
2010-02-01 14:15:00,46.34,46.54,46.33,46.54,43100.0,31.9903,32.1284,31.9834,32.1284,43100.0
2010-02-01 14:20:00,46.53,46.59,46.42,46.45,14100.0,32.1215,32.1629,32.0455,32.0662,14100.0
2010-02-01 14:25:00,46.46,46.49,46.37,46.45,9300.0,32.0731,32.0939,32.011,32.0662,9300.0
2010-02-01 14:30:00,46.47,46.57,46.47,46.47,22100.0,32.08,32.1491,32.08,32.08,22100.0
2010-02-01 14:35:00,46.47,46.48,46.4,46.48,15600.0,32.08,32.087,32.0317,32.087,15600.0
2010-02-01 14:40:00,46.48,46.6,46.46,46.6,15500.0,32.087,32.1698,32.0731,32.1698,15500.0
2010-02-01 14:45:00,46.61,46.65,46.5,46.52,26000.0,32.1767,32.2043,32.1008,32.1146,26000.0
2010-02-01 14:50:00,46.52,46.63,46.49,46.63,12900.0,32.1146,32.1905,32.0939,32.1905,12900.0
2010-02-01 14:55:00,46.65,46.65,46.52,46.52,17800.0,32.2043,32.2043,32.1146,32.1146,17800.0
2010-02-01 15:00:00,46.52,46.6,46.47,46.49,22800.0,32.1146,32.1698,32.08,32.0939,22800.0
2010-02-01 15:05:00,46.51,46.6,46.48,46.51,24400.0,32.1077,32.1698,32.087,32.1077,24400.0
2010-02-01 15:10:00,46.51,46.58,46.47,46.51,28500.0,32.1077,32.156,32.08,32.1077,28500.0
2010-02-01 15:15:00,46.52,46.54,46.46,46.47,31700.0,32.1146,32.1284,32.0731,32.08,31700.0
2010-02-01 15:20:00,46.47,46.53,46.42,46.47,37200.0,32.08,32.1215,32.0455,32.08,37200.0
2010-02-01 15:25:00,46.48,46.53,46.41,46.42,28500.0,32.087,32.1215,32.0386,32.0455,28500.0
2010-02-01 15:30:00,46.43,46.51,46.41,46.5,39700.0,32.0524,32.1077,32.0386,32.1008,39700.0
2010-02-01 15:35:00,46.49,46.52,46.42,46.51,31000.0,32.0939,32.1146,32.0455,32.1077,31000.0
2010-02-01 15:40:00,46.51,46.71,46.51,46.71,66400.0,32.1077,32.2457,32.1077,32.2457,66400.0
2010-02-01 15:45:00,46.72,46.74,46.65,46.66,59300.0,32.2526,32.2664,32.2043,32.2112,59300.0
2010-02-01 15:50:00,46.66,46.91,46.65,46.91,156600.0,32.2112,32.3838,32.2043,32.3838,156600.0
2010-02-01 15:55:00,46.9,46.98,46.87,46.92,140600.0,32.3769,32.4321,32.3562,32.3907,140600.0
2010-02-02 09:30:00,50.17,52.26,49.4,49.53,628400.0,34.6343,36.0771,34.1027,34.1925,628400.0
2010-02-02 09:35:00,49.59,50.41,49.59,50.0,304700.0,34.2339,34.8,34.2339,34.5169,304700.0
2010-02-02 09:40:00,49.99,50.14,49.44,50.03,388400.0,34.51,34.6136,34.1304,34.5377,388400.0
2010-02-02 09:45:00,50.06,50.58,49.97,50.18,243900.0,34.5584,34.9173,34.4962,34.6412,243900.0
2010-02-02 09:50:00,50.18,50.47,50.05,50.4,253500.0,34.6412,34.8414,34.5515,34.7931,253500.0
2010-02-02 09:55:00,50.4,50.71,49.78,50.06,220600.0,34.7931,35.0071,34.3651,34.5584,220600.0
2010-02-02 10:00:00,50.07,50.9,49.12,49.44,195700.0,34.5653,35.1382,33.9094,34.1304,195700.0
2010-02-02 10:05:00,49.41,50.03,49.33,49.98,143700.0,34.1096,34.5377,34.0544,34.5031,143700.0
2010-02-02 10:10:00,49.96,50.18,49.64,49.98,124000.0,34.4893,34.6412,34.2684,34.5031,124000.0
2010-02-02 10:15:00,49.98,50.39,49.98,50.26,159500.0,34.5031,34.7862,34.5031,34.6964,159500.0
2010-02-02 10:20:00,50.28,50.38,50.15,50.24,93500.0,34.7102,34.7793,34.6205,34.6826,93500.0
2010-02-02 10:25:00,50.25,50.4,50.14,50.35,190000.0,34.6895,34.7931,34.6136,34.7586,190000.0
2010-02-02 10:30:00,50.34,50.45,50.23,50.34,132600.0,34.7517,34.8276,34.6757,34.7517,132600.0
2010-02-02 10:35:00,50.34,50.4,50.12,50.3,65700.0,34.7517,34.7931,34.5998,34.724,65700.0
2010-02-02 10:40:00,50.32,50.37,50.19,50.26,44100.0,34.7379,34.7724,34.6481,34.6964,44100.0
2010-02-02 10:45:00,50.28,50.42,50.2,50.34,79700.0,34.7102,34.8069,34.655,34.7517,79700.0
2010-02-02 10:50:00,50.34,50.4,50.06,50.24,137200.0,34.7517,34.7931,34.5584,34.6826,137200.0
2010-02-02 10:55:00,50.24,50.4,50.14,50.14,161000.0,34.6826,34.7931,34.6136,34.6136,161000.0
2010-02-02 11:00:00,50.17,50.28,50.08,50.08,117100.0,34.6343,34.7102,34.5722,34.5722,117100.0
2010-02-02 11:05:00,50.11,50.18,50.02,50.12,61400.0,34.5929,34.6412,34.5308,34.5998,61400.0
2010-02-02 11:10:00,50.12,50.25,50.12,50.25,49000.0,34.5998,34.6895,34.5998,34.6895,49000.0
2010-02-02 11:15:00,50.25,50.25,50.19,50.21,77400.0,34.6895,34.6895,34.6481,34.6619,77400.0
2010-02-02 11:20:00,50.19,50.32,50.16,50.24,69300.0,34.6481,34.7379,34.6274,34.6826,69300.0
2010-02-02 11:25:00,50.26,50.26,50.1,50.15,60600.0,34.6964,34.6964,34.586,34.6205,60600.0
2010-02-02 11:30:00,50.15,50.21,50.08,50.13,44700.0,34.6205,34.6619,34.5722,34.6067,44700.0
2010-02-02 11:35:00,50.13,50.25,50.1,50.17,80500.0,34.6067,34.6895,34.586,34.6343,80500.0
2010-02-02 11:40:00,50.16,50.32,50.15,50.31,80500.0,34.6274,34.7379,34.6205,34.7309,80500.0
2010-02-02 11:45:00,50.3,50.33,50.23,50.26,76500.0,34.724,34.7448,34.6757,34.6964,76500.0
2010-02-02 11:50:00,50.27,50.35,50.24,50.31,31300.0,34.7033,34.7586,34.6826,34.7309,31300.0
2010-02-02 11:55:00,50.31,50.34,50.23,50.31,33200.0,34.7309,34.7517,34.6757,34.7309,33200.0
2010-02-02 12:00:00,50.3,50.45,50.27,50.44,47000.0,34.724,34.8276,34.7033,34.8207,47000.0
2010-02-02 12:05:00,50.44,50.45,50.27,50.29,43900.0,34.8207,34.8276,34.7033,34.7171,43900.0
2010-02-02 12:10:00,50.29,50.32,50.25,50.3,35800.0,34.7171,34.7379,34.6895,34.724,35800.0
2010-02-02 12:15:00,50.3,50.35,50.25,50.27,35900.0,34.724,34.7586,34.6895,34.7033,35900.0
2010-02-02 12:20:00,50.28,50.37,50.26,50.33,33800.0,34.7102,34.7724,34.6964,34.7448,33800.0
2010-02-02 12:25:00,50.34,50.37,50.28,50.35,34000.0,34.7517,34.7724,34.7102,34.7586,34000.0
2010-02-02 12:30:00,50.35,50.36,50.32,50.35,26500.0,34.7586,34.7655,34.7379,34.7586,26500.0
2010-02-02 12:35:00,50.34,50.4,50.21,50.38,67000.0,34.7517,34.7931,34.6619,34.7793,67000.0
2010-02-02 12:40:00,50.4,50.64,50.38,50.57,77800.0,34.7931,34.9588,34.7793,34.9104,77800.0
2010-02-02 12:45:00,50.57,50.57,50.41,50.51,80200.0,34.9104,34.9104,34.8,34.869,80200.0
2010-02-02 12:50:00,50.51,50.56,50.43,50.45,38600.0,34.869,34.9035,34.8138,34.8276,38600.0
2010-02-02 12:55:00,50.43,50.56,50.43,50.51,19800.0,34.8138,34.9035,34.8138,34.869,19800.0
2010-02-02 13:00:00,50.5,50.54,50.49,50.51,37200.0,34.8621,34.8897,34.8552,34.869,37200.0
2010-02-02 13:05:00,50.51,50.53,50.48,50.48,103600.0,34.869,34.8828,34.8483,34.8483,103600.0
2010-02-02 13:10:00,50.49,50.56,50.48,50.55,101300.0,34.8552,34.9035,34.8483,34.8966,101300.0
2010-02-02 13:15:00,50.54,50.56,50.51,50.55,58100.0,34.8897,34.9035,34.869,34.8966,58100.0
2010-02-02 13:20:00,50.55,50.66,50.54,50.65,101300.0,34.8966,34.9726,34.8897,34.9657,101300.0
2010-02-02 13:25:00,50.65,50.95,50.63,50.89,128300.0,34.9657,35.1728,34.9519,35.1313,128300.0
2010-02-02 13:30:00,50.89,51.03,50.88,51.0,83800.0,35.1313,35.228,35.1244,35.2073,83800.0
2010-02-02 13:35:00,50.99,50.99,50.91,50.96,48500.0,35.2004,35.2004,35.1452,35.1797,48500.0
2010-02-02 13:40:00,50.96,51.01,50.96,50.99,49600.0,35.1797,35.2142,35.1797,35.2004,49600.0
2010-02-02 13:45:00,50.99,51.0,50.77,50.79,46800.0,35.2004,35.2073,35.0485,35.0623,46800.0
2010-02-02 13:50:00,50.77,50.94,50.77,50.9,41500.0,35.0485,35.1659,35.0485,35.1382,41500.0
2010-02-02 13:55:00,50.9,50.92,50.82,50.92,22400.0,35.1382,35.1521,35.083,35.1521,22400.0
2010-02-02 14:00:00,50.93,50.94,50.92,50.93,13100.0,35.159,35.1659,35.1521,35.159,13100.0
2010-02-02 14:05:00,50.93,50.93,50.85,50.92,57200.0,35.159,35.159,35.1037,35.1521,57200.0
2010-02-02 14:10:00,50.9,51.18,50.9,51.14,108500.0,35.1382,35.3315,35.1382,35.3039,108500.0
2010-02-02 14:15:00,51.14,51.44,51.13,51.42,180900.0,35.3039,35.511,35.297,35.4972,180900.0
2010-02-02 14:20:00,51.42,51.57,51.38,51.56,66500.0,35.4972,35.6008,35.4696,35.5939,66500.0
2010-02-02 14:25:00,51.56,51.62,51.47,51.49,76400.0,35.5939,35.6353,35.5317,35.5455,76400.0
2010-02-02 14:30:00,51.48,51.48,51.1,51.11,67400.0,35.5386,35.5386,35.2763,35.2832,67400.0
2010-02-02 14:35:00,51.12,51.27,51.11,51.22,43800.0,35.2901,35.3937,35.2832,35.3592,43800.0
2010-02-02 14:40:00,51.22,51.26,50.93,50.96,69000.0,35.3592,35.3868,35.159,35.1797,69000.0
2010-02-02 14:45:00,50.97,51.09,50.93,50.97,55800.0,35.1866,35.2694,35.159,35.1866,55800.0
2010-02-02 14:50:00,50.95,51.23,50.87,51.14,38500.0,35.1728,35.3661,35.1175,35.3039,38500.0
2010-02-02 14:55:00,51.13,51.21,51.11,51.21,24800.0,35.297,35.3523,35.2832,35.3523,24800.0
2010-02-02 15:00:00,51.2,51.22,50.92,50.93,77600.0,35.3453,35.3592,35.1521,35.159,77600.0
2010-02-02 15:05:00,50.93,50.95,50.64,50.77,162100.0,35.159,35.1728,34.9588,35.0485,162100.0
2010-02-02 15:10:00,50.76,51.02,50.73,50.89,118400.0,35.0416,35.2211,35.0209,35.1313,118400.0
2010-02-02 15:15:00,50.88,51.15,50.88,51.14,42000.0,35.1244,35.3108,35.1244,35.3039,42000.0
2010-02-02 15:20:00,51.15,51.24,51.08,51.08,50400.0,35.3108,35.373,35.2625,35.2625,50400.0
2010-02-02 15:25:00,51.08,51.08,50.93,50.96,90500.0,35.2625,35.2625,35.159,35.1797,90500.0
2010-02-02 15:30:00,50.96,50.99,50.94,50.98,93100.0,35.1797,35.2004,35.1659,35.1935,93100.0
2010-02-02 15:35:00,50.98,51.08,50.98,51.03,108100.0,35.1935,35.2625,35.1935,35.228,108100.0
2010-02-02 15:40:00,51.04,51.18,51.03,51.11,134200.0,35.2349,35.3315,35.228,35.2832,134200.0
2010-02-02 15:45:00,51.1,51.19,51.05,51.09,231600.0,35.2763,35.3384,35.2418,35.2694,231600.0
2010-02-02 15:50:00,51.08,51.14,51.04,51.12,177200.0,35.2625,35.3039,35.2349,35.2901,177200.0
2010-02-02 15:55:00,51.1,51.14,51.04,51.12,230900.0,35.2763,35.3039,35.2349,35.2901,230900.0
2010-02-03 09:30:00,51.11,51.44,51.02,51.4,109700.0,35.2832,35.511,35.2211,35.4834,109700.0
2010-02-03 09:35:00,51.42,52.13,51.42,52.13,74200.0,35.4972,35.9874,35.4972,35.9874,74200.0
2010-02-03 09:40:00,52.13,52.4,52.02,52.38,135900.0,35.9874,36.1738,35.9114,36.1599,135900.0
2010-02-03 09:45:00,52.38,52.7,52.3,52.37,109500.0,36.1599,36.3809,36.1047,36.153,109500.0
2010-02-03 09:50:00,52.3,52.47,52.21,52.31,56600.0,36.1047,36.2221,36.0426,36.1116,56600.0
2010-02-03 09:55:00,52.31,52.34,51.95,52.12,35700.0,36.1116,36.1323,35.8631,35.9805,35700.0
2010-02-03 10:00:00,52.1,52.47,52.02,52.1,73100.0,35.9667,36.2221,35.9114,35.9667,73100.0
2010-02-03 10:05:00,52.15,53.05,52.12,52.89,135900.0,36.0012,36.6225,35.9805,36.512,135900.0
2010-02-03 10:10:00,52.88,52.92,52.41,52.62,106600.0,36.5051,36.5327,36.1807,36.3256,106600.0
2010-02-03 10:15:00,52.61,52.62,52.05,52.05,52600.0,36.3187,36.3256,35.9321,35.9321,52600.0
2010-02-03 10:20:00,52.05,52.23,52.05,52.12,46400.0,35.9321,36.0564,35.9321,35.9805,46400.0
2010-02-03 10:25:00,52.12,52.35,51.96,52.23,65800.0,35.9805,36.1392,35.87,36.0564,65800.0
2010-02-03 10:30:00,52.2,52.2,52.09,52.18,46800.0,36.0357,36.0357,35.9598,36.0219,46800.0
2010-02-03 10:35:00,52.17,52.18,52.05,52.1,94100.0,36.015,36.0219,35.9321,35.9667,94100.0
2010-02-03 10:40:00,52.1,52.24,52.09,52.15,35200.0,35.9667,36.0633,35.9598,36.0012,35200.0
2010-02-03 10:45:00,52.14,52.49,52.13,52.47,34700.0,35.9943,36.2359,35.9874,36.2221,34700.0
2010-02-03 10:50:00,52.49,52.62,52.45,52.58,39900.0,36.2359,36.3256,36.2083,36.298,39900.0
2010-02-03 10:55:00,52.55,52.71,52.53,52.67,36100.0,36.2773,36.3878,36.2635,36.3601,36100.0
2010-02-03 11:00:00,52.67,52.67,52.26,52.31,56900.0,36.3601,36.3601,36.0771,36.1116,56900.0
2010-02-03 11:05:00,52.31,52.64,52.3,52.56,64000.0,36.1116,36.3394,36.1047,36.2842,64000.0
2010-02-03 11:10:00,52.54,52.64,52.54,52.62,24200.0,36.2704,36.3394,36.2704,36.3256,24200.0
2010-02-03 11:15:00,52.64,52.77,52.64,52.7,42200.0,36.3394,36.4292,36.3394,36.3809,42200.0
2010-02-03 11:20:00,52.71,52.71,52.43,52.53,44400.0,36.3878,36.3878,36.1945,36.2635,44400.0
2010-02-03 11:25:00,52.55,52.55,52.42,52.52,48300.0,36.2773,36.2773,36.1876,36.2566,48300.0
2010-02-03 11:30:00,52.52,52.61,52.43,52.49,35100.0,36.2566,36.3187,36.1945,36.2359,35100.0
2010-02-03 11:35:00,52.47,52.47,52.11,52.18,26100.0,36.2221,36.2221,35.9736,36.0219,26100.0
2010-02-03 11:40:00,52.19,52.2,51.87,52.02,22400.0,36.0288,36.0357,35.8079,35.9114,22400.0
2010-02-03 11:45:00,52.02,52.04,51.89,51.92,22600.0,35.9114,35.9252,35.8217,35.8424,22600.0
2010-02-03 11:50:00,51.92,51.92,51.77,51.83,31600.0,35.8424,35.8424,35.7388,35.7803,31600.0
2010-02-03 11:55:00,51.84,51.98,51.72,51.76,23000.0,35.7872,35.8838,35.7043,35.7319,23000.0
2010-02-03 12:00:00,51.77,51.84,51.76,51.79,20100.0,35.7388,35.7872,35.7319,35.7526,20100.0
2010-02-03 12:05:00,51.79,51.83,51.73,51.81,13700.0,35.7526,35.7803,35.7112,35.7665,13700.0
2010-02-03 12:10:00,51.81,51.9,51.81,51.83,20600.0,35.7665,35.8286,35.7665,35.7803,20600.0
2010-02-03 12:15:00,51.83,51.99,51.75,51.89,33300.0,35.7803,35.8907,35.725,35.8217,33300.0
2010-02-03 12:20:00,51.89,51.89,51.79,51.8,8600.0,35.8217,35.8217,35.7526,35.7596,8600.0
2010-02-03 12:25:00,51.8,52.02,51.73,51.99,48500.0,35.7596,35.9114,35.7112,35.8907,48500.0
2010-02-03 12:30:00,51.99,52.13,51.99,52.04,15600.0,35.8907,35.9874,35.8907,35.9252,15600.0
2010-02-03 12:35:00,52.06,52.15,52.02,52.1,9800.0,35.939,36.0012,35.9114,35.9667,9800.0
2010-02-03 12:40:00,52.1,52.16,52.07,52.1,35400.0,35.9667,36.0081,35.9459,35.9667,35400.0
2010-02-03 12:45:00,52.1,52.13,51.95,51.97,32400.0,35.9667,35.9874,35.8631,35.8769,32400.0
2010-02-03 12:50:00,51.97,51.99,51.83,51.96,50100.0,35.8769,35.8907,35.7803,35.87,50100.0
2010-02-03 12:55:00,51.96,51.96,51.84,51.86,44500.0,35.87,35.87,35.7872,35.801,44500.0
2010-02-03 13:00:00,51.85,51.87,51.76,51.87,20200.0,35.7941,35.8079,35.7319,35.8079,20200.0
2010-02-03 13:05:00,51.87,52.12,51.87,52.11,33300.0,35.8079,35.9805,35.8079,35.9736,33300.0
2010-02-03 13:10:00,52.1,52.1,51.95,51.98,25100.0,35.9667,35.9667,35.8631,35.8838,25100.0
2010-02-03 13:15:00,51.98,52.0,51.98,51.98,20500.0,35.8838,35.8976,35.8838,35.8838,20500.0
2010-02-03 13:20:00,51.99,51.99,51.84,51.85,36900.0,35.8907,35.8907,35.7872,35.7941,36900.0
2010-02-03 13:25:00,51.83,51.99,51.83,51.98,34800.0,35.7803,35.8907,35.7803,35.8838,34800.0
2010-02-03 13:30:00,51.98,52.0,51.97,51.98,16600.0,35.8838,35.8976,35.8769,35.8838,16600.0
2010-02-03 13:35:00,51.98,51.99,51.9,51.93,33600.0,35.8838,35.8907,35.8286,35.8493,33600.0
2010-02-03 13:40:00,51.91,52.02,51.87,51.87,25300.0,35.8355,35.9114,35.8079,35.8079,25300.0
2010-02-03 13:45:00,51.89,51.97,51.82,51.94,21700.0,35.8217,35.8769,35.7734,35.8562,21700.0
2010-02-03 13:50:00,51.94,51.94,51.82,51.84,23900.0,35.8562,35.8562,35.7734,35.7872,23900.0
2010-02-03 13:55:00,51.83,51.96,51.83,51.96,15000.0,35.7803,35.87,35.7803,35.87,15000.0
2010-02-03 14:00:00,51.97,51.98,51.91,51.92,26800.0,35.8769,35.8838,35.8355,35.8424,26800.0
2010-02-03 14:05:00,51.92,52.0,51.92,52.0,24700.0,35.8424,35.8976,35.8424,35.8976,24700.0
2010-02-03 14:10:00,52.0,52.09,51.98,52.07,43700.0,35.8976,35.9598,35.8838,35.9459,43700.0
2010-02-03 14:15:00,52.06,52.1,52.02,52.02,18700.0,35.939,35.9667,35.9114,35.9114,18700.0
2010-02-03 14:20:00,52.04,52.06,51.94,51.95,31800.0,35.9252,35.939,35.8562,35.8631,31800.0
2010-02-03 14:25:00,51.95,51.99,51.83,51.86,28400.0,35.8631,35.8907,35.7803,35.801,28400.0
2010-02-03 14:30:00,51.87,52.02,51.87,51.95,34500.0,35.8079,35.9114,35.8079,35.8631,34500.0
2010-02-03 14:35:00,51.94,51.98,51.92,51.97,31900.0,35.8562,35.8838,35.8424,35.8769,31900.0
2010-02-03 14:40:00,51.97,52.02,51.93,51.94,26400.0,35.8769,35.9114,35.8493,35.8562,26400.0
2010-02-03 14:45:00,51.95,52.01,51.93,51.93,21000.0,35.8631,35.9045,35.8493,35.8493,21000.0
2010-02-03 14:50:00,51.95,52.07,51.94,52.06,25300.0,35.8631,35.9459,35.8562,35.939,25300.0
2010-02-03 14:55:00,52.06,52.09,52.04,52.05,23600.0,35.939,35.9598,35.9252,35.9321,23600.0
2010-02-03 15:00:00,52.06,52.18,52.04,52.17,44200.0,35.939,36.0219,35.9252,36.015,44200.0
2010-02-03 15:05:00,52.18,52.24,52.06,52.06,53400.0,36.0219,36.0633,35.939,35.939,53400.0
2010-02-03 15:10:00,52.04,52.15,52.0,52.03,36700.0,35.9252,36.0012,35.8976,35.9183,36700.0
2010-02-03 15:15:00,52.03,52.04,51.9,52.0,29900.0,35.9183,35.9252,35.8286,35.8976,29900.0
2010-02-03 15:20:00,52.0,52.01,51.88,52.0,99300.0,35.8976,35.9045,35.8148,35.8976,99300.0
2010-02-03 15:25:00,52.0,52.06,51.95,51.95,31400.0,35.8976,35.939,35.8631,35.8631,31400.0
2010-02-03 15:30:00,51.95,52.05,51.9,52.02,29400.0,35.8631,35.9321,35.8286,35.9114,29400.0
2010-02-03 15:35:00,52.0,52.02,51.89,52.0,29800.0,35.8976,35.9114,35.8217,35.8976,29800.0
2010-02-03 15:40:00,52.0,52.1,51.93,51.93,44400.0,35.8976,35.9667,35.8493,35.8493,44400.0
2010-02-03 15:45:00,51.93,52.02,51.87,51.92,59300.0,35.8493,35.9114,35.8079,35.8424,59300.0
2010-02-03 15:50:00,51.92,51.93,51.81,51.84,58200.0,35.8424,35.8493,35.7665,35.7872,58200.0
2010-02-03 15:55:00,51.85,51.93,51.82,51.85,74500.0,35.7941,35.8493,35.7734,35.7941,74500.0
2010-02-04 09:30:00,51.01,51.01,50.18,50.82,76600.0,35.2142,35.2142,34.6412,35.083,76600.0
2010-02-04 09:35:00,50.88,51.21,50.85,51.05,29300.0,35.1244,35.3523,35.1037,35.2418,29300.0
2010-02-04 09:40:00,51.08,51.09,50.55,50.55,25900.0,35.2625,35.2694,34.8966,34.8966,25900.0
2010-02-04 09:45:00,50.55,50.8,50.5,50.75,49800.0,34.8966,35.0692,34.8621,35.0347,49800.0
2010-02-04 09:50:00,50.75,51.0,50.69,50.98,44400.0,35.0347,35.2073,34.9933,35.1935,44400.0
2010-02-04 09:55:00,50.98,51.0,50.69,50.81,38400.0,35.1935,35.2073,34.9933,35.0761,38400.0
2010-02-04 10:00:00,50.82,51.19,50.81,50.99,50400.0,35.083,35.3384,35.0761,35.2004,50400.0
2010-02-04 10:05:00,51.0,51.17,50.99,51.0,45300.0,35.2073,35.3246,35.2004,35.2073,45300.0
2010-02-04 10:10:00,50.98,50.98,50.36,50.36,59700.0,35.1935,35.1935,34.7655,34.7655,59700.0
2010-02-04 10:15:00,50.34,50.86,50.27,50.76,40700.0,34.7517,35.1106,34.7033,35.0416,40700.0
2010-02-04 10:20:00,50.76,50.91,50.62,50.64,25000.0,35.0416,35.1452,34.945,34.9588,25000.0
2010-02-04 10:25:00,50.64,50.65,50.47,50.55,43400.0,34.9588,34.9657,34.8414,34.8966,43400.0
2010-02-04 10:30:00,50.55,50.66,50.38,50.44,102100.0,34.8966,34.9726,34.7793,34.8207,102100.0
2010-02-04 10:35:00,50.44,50.55,50.26,50.3,60100.0,34.8207,34.8966,34.6964,34.724,60100.0
2010-02-04 10:40:00,50.26,50.49,50.26,50.33,26200.0,34.6964,34.8552,34.6964,34.7448,26200.0
2010-02-04 10:45:00,50.39,50.39,50.11,50.23,28200.0,34.7862,34.7862,34.5929,34.6757,28200.0
2010-02-04 10:50:00,50.22,50.49,50.22,50.47,27500.0,34.6688,34.8552,34.6688,34.8414,27500.0
2010-02-04 10:55:00,50.45,50.5,50.26,50.36,24900.0,34.8276,34.8621,34.6964,34.7655,24900.0
2010-02-04 11:00:00,50.31,50.54,50.29,50.48,25800.0,34.7309,34.8897,34.7171,34.8483,25800.0
2010-02-04 11:05:00,50.49,50.65,50.49,50.52,25300.0,34.8552,34.9657,34.8552,34.8759,25300.0
2010-02-04 11:10:00,50.52,50.63,50.49,50.53,29600.0,34.8759,34.9519,34.8552,34.8828,29600.0
2010-02-04 11:15:00,50.51,50.74,50.49,50.61,64000.0,34.869,35.0278,34.8552,34.9381,64000.0
2010-02-04 11:20:00,50.65,50.65,50.48,50.56,26400.0,34.9657,34.9657,34.8483,34.9035,26400.0
2010-02-04 11:25:00,50.56,50.91,50.51,50.91,34400.0,34.9035,35.1452,34.869,35.1452,34400.0
2010-02-04 11:30:00,50.91,50.99,50.63,50.63,16300.0,35.1452,35.2004,34.9519,34.9519,16300.0
2010-02-04 11:35:00,50.64,50.68,50.48,50.51,21000.0,34.9588,34.9864,34.8483,34.869,21000.0
2010-02-04 11:40:00,50.49,50.52,50.38,50.4,39000.0,34.8552,34.8759,34.7793,34.7931,39000.0
2010-02-04 11:45:00,50.47,50.61,50.4,50.51,12100.0,34.8414,34.9381,34.7931,34.869,12100.0
2010-02-04 11:50:00,50.51,50.62,50.48,50.58,20800.0,34.869,34.945,34.8483,34.9173,20800.0
2010-02-04 11:55:00,50.57,50.61,50.55,50.58,12600.0,34.9104,34.9381,34.8966,34.9173,12600.0
2010-02-04 12:00:00,50.58,50.73,50.55,50.71,17100.0,34.9173,35.0209,34.8966,35.0071,17100.0
2010-02-04 12:05:00,50.67,50.71,50.48,50.62,10600.0,34.9795,35.0071,34.8483,34.945,10600.0
2010-02-04 12:10:00,50.61,50.61,50.47,50.47,14300.0,34.9381,34.9381,34.8414,34.8414,14300.0
2010-02-04 12:15:00,50.49,50.51,50.34,50.38,13300.0,34.8552,34.869,34.7517,34.7793,13300.0
2010-02-04 12:20:00,50.32,50.34,50.2,50.23,11900.0,34.7379,34.7517,34.655,34.6757,11900.0
2010-02-04 12:25:00,50.23,50.23,50.06,50.06,50700.0,34.6757,34.6757,34.5584,34.5584,50700.0
2010-02-04 12:30:00,50.06,50.31,50.04,50.21,17500.0,34.5584,34.7309,34.5446,34.6619,17500.0
2010-02-04 12:35:00,50.26,50.32,50.21,50.23,8700.0,34.6964,34.7379,34.6619,34.6757,8700.0
2010-02-04 12:40:00,50.22,50.22,50.08,50.15,14000.0,34.6688,34.6688,34.5722,34.6205,14000.0
2010-02-04 12:45:00,50.15,50.2,49.82,49.82,28300.0,34.6205,34.655,34.3927,34.3927,28300.0
2010-02-04 12:50:00,49.83,50.05,49.82,50.05,27800.0,34.3996,34.5515,34.3927,34.5515,27800.0
2010-02-04 12:55:00,50.05,50.19,50.01,50.16,9000.0,34.5515,34.6481,34.5238,34.6274,9000.0
2010-02-04 13:00:00,50.15,50.17,50.04,50.04,12100.0,34.6205,34.6343,34.5446,34.5446,12100.0
2010-02-04 13:05:00,50.02,50.17,49.97,50.15,10400.0,34.5308,34.6343,34.4962,34.6205,10400.0
2010-02-04 13:10:00,50.15,50.26,50.1,50.23,36900.0,34.6205,34.6964,34.586,34.6757,36900.0
2010-02-04 13:15:00,50.25,50.26,50.14,50.23,16200.0,34.6895,34.6964,34.6136,34.6757,16200.0
2010-02-04 13:20:00,50.26,50.26,50.08,50.18,11900.0,34.6964,34.6964,34.5722,34.6412,11900.0
2010-02-04 13:25:00,50.18,50.25,50.18,50.25,4000.0,34.6412,34.6895,34.6412,34.6895,4000.0
2010-02-04 13:30:00,50.25,50.26,50.17,50.19,18700.0,34.6895,34.6964,34.6343,34.6481,18700.0
2010-02-04 13:35:00,50.2,50.33,50.2,50.32,13900.0,34.655,34.7448,34.655,34.7379,13900.0
2010-02-04 13:40:00,50.29,50.29,50.15,50.21,23100.0,34.7171,34.7171,34.6205,34.6619,23100.0
2010-02-04 13:45:00,50.22,50.42,50.18,50.42,27200.0,34.6688,34.8069,34.6412,34.8069,27200.0
2010-02-04 13:50:00,50.42,50.47,50.18,50.26,20000.0,34.8069,34.8414,34.6412,34.6964,20000.0
2010-02-04 13:55:00,50.24,50.37,50.14,50.24,27400.0,34.6826,34.7724,34.6136,34.6826,27400.0
2010-02-04 14:00:00,50.24,50.28,50.16,50.27,10800.0,34.6826,34.7102,34.6274,34.7033,10800.0
2010-02-04 14:05:00,50.27,50.27,50.14,50.15,13500.0,34.7033,34.7033,34.6136,34.6205,13500.0
2010-02-04 14:10:00,50.16,50.22,50.09,50.17,20400.0,34.6274,34.6688,34.5791,34.6343,20400.0
2010-02-04 14:15:00,50.17,50.33,50.07,50.26,28100.0,34.6343,34.7448,34.5653,34.6964,28100.0
2010-02-04 14:20:00,50.29,50.43,50.28,50.4,12400.0,34.7171,34.8138,34.7102,34.7931,12400.0
2010-02-04 14:25:00,50.41,50.49,50.26,50.29,19000.0,34.8,34.8552,34.6964,34.7171,19000.0
2010-02-04 14:30:00,50.29,50.5,50.26,50.47,24400.0,34.7171,34.8621,34.6964,34.8414,24400.0
2010-02-04 14:35:00,50.49,50.54,50.41,50.51,31400.0,34.8552,34.8897,34.8,34.869,31400.0
2010-02-04 14:40:00,50.5,50.5,50.34,50.4,13300.0,34.8621,34.8621,34.7517,34.7931,13300.0
2010-02-04 14:45:00,50.4,50.51,50.4,50.5,19200.0,34.7931,34.869,34.7931,34.8621,19200.0
2010-02-04 14:50:00,50.5,50.5,50.38,50.38,21400.0,34.8621,34.8621,34.7793,34.7793,21400.0
2010-02-04 14:55:00,50.39,50.45,50.29,50.31,14000.0,34.7862,34.8276,34.7171,34.7309,14000.0
2010-02-04 15:00:00,50.31,50.43,50.3,50.42,36300.0,34.7309,34.8138,34.724,34.8069,36300.0
2010-02-04 15:05:00,50.42,50.45,50.33,50.33,33400.0,34.8069,34.8276,34.7448,34.7448,33400.0
2010-02-04 15:10:00,50.33,50.42,50.33,50.39,38700.0,34.7448,34.8069,34.7448,34.7862,38700.0
2010-02-04 15:15:00,50.4,50.43,50.22,50.3,40400.0,34.7931,34.8138,34.6688,34.724,40400.0
2010-02-04 15:20:00,50.3,50.3,50.14,50.16,36500.0,34.724,34.724,34.6136,34.6274,36500.0
2010-02-04 15:25:00,50.17,50.26,50.15,50.25,47100.0,34.6343,34.6964,34.6205,34.6895,47100.0
2010-02-04 15:30:00,50.25,50.43,50.21,50.41,92500.0,34.6895,34.8138,34.6619,34.8,92500.0
2010-02-04 15:35:00,50.4,50.47,50.27,50.34,106400.0,34.7931,34.8414,34.7033,34.7517,106400.0
2010-02-04 15:40:00,50.33,50.36,50.26,50.29,47700.0,34.7448,34.7655,34.6964,34.7171,47700.0
2010-02-04 15:45:00,50.29,50.32,50.17,50.2,64300.0,34.7171,34.7379,34.6343,34.655,64300.0
2010-02-04 15:50:00,50.2,50.22,50.1,50.11,120400.0,34.655,34.6688,34.586,34.5929,120400.0
2010-02-04 15:55:00,50.11,50.17,49.98,50.06,159600.0,34.5929,34.6343,34.5031,34.5584,159600.0
2010-02-05 09:30:00,49.93,50.36,49.93,49.95,55400.0,34.4686,34.7655,34.4686,34.4824,55400.0
2010-02-05 09:35:00,49.93,49.97,49.38,49.65,76600.0,34.4686,34.4962,34.0889,34.2753,76600.0
2010-02-05 09:40:00,49.7,49.97,49.5,49.84,22600.0,34.3098,34.4962,34.1718,34.4065,22600.0
2010-02-05 09:45:00,49.85,50.0,49.77,49.8,37300.0,34.4134,34.5169,34.3582,34.3789,37300.0
2010-02-05 09:50:00,49.79,49.9,49.54,49.6,58200.0,34.372,34.4479,34.1994,34.2408,58200.0
2010-02-05 09:55:00,49.56,49.61,49.44,49.61,39800.0,34.2132,34.2477,34.1304,34.2477,39800.0
2010-02-05 10:00:00,49.56,49.77,49.55,49.7,28600.0,34.2132,34.3582,34.2063,34.3098,28600.0
2010-02-05 10:05:00,49.67,49.68,49.44,49.58,51800.0,34.2891,34.296,34.1304,34.227,51800.0
2010-02-05 10:10:00,49.58,49.84,49.49,49.73,59000.0,34.227,34.4065,34.1649,34.3306,59000.0
2010-02-05 10:15:00,49.72,49.98,49.72,49.83,70600.0,34.3236,34.5031,34.3236,34.3996,70600.0
2010-02-05 10:20:00,49.83,50.22,49.81,50.15,99200.0,34.3996,34.6688,34.3858,34.6205,99200.0
2010-02-05 10:25:00,50.11,50.32,49.95,50.24,45900.0,34.5929,34.7379,34.4824,34.6826,45900.0
2010-02-05 10:30:00,50.24,50.47,50.21,50.45,29500.0,34.6826,34.8414,34.6619,34.8276,29500.0
2010-02-05 10:35:00,50.43,50.43,49.98,50.0,51600.0,34.8138,34.8138,34.5031,34.5169,51600.0
2010-02-05 10:40:00,50.0,50.46,50.0,50.26,28900.0,34.5169,34.8345,34.5169,34.6964,28900.0
2010-02-05 10:45:00,50.23,50.37,50.14,50.25,38900.0,34.6757,34.7724,34.6136,34.6895,38900.0
2010-02-05 10:50:00,50.28,50.36,50.19,50.23,25900.0,34.7102,34.7655,34.6481,34.6757,25900.0
2010-02-05 10:55:00,50.23,50.25,49.99,50.01,53700.0,34.6757,34.6895,34.51,34.5238,53700.0
2010-02-05 11:00:00,50.04,50.08,49.82,49.84,39100.0,34.5446,34.5722,34.3927,34.4065,39100.0
2010-02-05 11:05:00,49.87,50.0,49.85,49.97,33600.0,34.4272,34.5169,34.4134,34.4962,33600.0
2010-02-05 11:10:00,49.98,50.0,49.84,49.93,30400.0,34.5031,34.5169,34.4065,34.4686,30400.0
2010-02-05 11:15:00,49.93,50.0,49.89,49.96,20900.0,34.4686,34.5169,34.441,34.4893,20900.0
2010-02-05 11:20:00,49.95,50.0,49.72,50.0,38700.0,34.4824,34.5169,34.3236,34.5169,38700.0
2010-02-05 11:25:00,49.98,50.0,49.86,49.87,26200.0,34.5031,34.5169,34.4203,34.4272,26200.0
2010-02-05 11:30:00,49.88,50.0,49.73,49.74,32200.0,34.4341,34.5169,34.3306,34.3375,32200.0
2010-02-05 11:35:00,49.75,49.83,49.61,49.7,26100.0,34.3444,34.3996,34.2477,34.3098,26100.0
2010-02-05 11:40:00,49.66,49.81,49.53,49.81,50100.0,34.2822,34.3858,34.1925,34.3858,50100.0
2010-02-05 11:45:00,49.76,49.92,49.58,49.91,36200.0,34.3513,34.4617,34.227,34.4548,36200.0
2010-02-05 11:50:00,49.88,49.99,49.74,49.87,23800.0,34.4341,34.51,34.3375,34.4272,23800.0
2010-02-05 11:55:00,49.89,49.95,49.81,49.87,23900.0,34.441,34.4824,34.3858,34.4272,23900.0
2010-02-05 12:00:00,49.87,49.99,49.76,49.8,33500.0,34.4272,34.51,34.3513,34.3789,33500.0
2010-02-05 12:05:00,49.81,49.98,49.81,49.95,19900.0,34.3858,34.5031,34.3858,34.4824,19900.0
2010-02-05 12:10:00,49.95,50.0,49.83,49.9,24600.0,34.4824,34.5169,34.3996,34.4479,24600.0
2010-02-05 12:15:00,49.9,50.0,49.85,50.0,30900.0,34.4479,34.5169,34.4134,34.5169,30900.0
2010-02-05 12:20:00,50.0,50.01,49.94,49.98,57400.0,34.5169,34.5238,34.4755,34.5031,57400.0
2010-02-05 12:25:00,49.95,50.0,49.9,49.9,22300.0,34.4824,34.5169,34.4479,34.4479,22300.0
2010-02-05 12:30:00,49.91,49.91,49.8,49.84,20400.0,34.4548,34.4548,34.3789,34.4065,20400.0
2010-02-05 12:35:00,49.81,49.85,49.7,49.71,22100.0,34.3858,34.4134,34.3098,34.3167,22100.0
2010-02-05 12:40:00,49.7,49.84,49.62,49.84,25500.0,34.3098,34.4065,34.2546,34.4065,25500.0
2010-02-05 12:45:00,49.84,49.85,49.71,49.76,10000.0,34.4065,34.4134,34.3167,34.3513,10000.0
2010-02-05 12:50:00,49.75,49.76,49.54,49.67,17800.0,34.3444,34.3513,34.1994,34.2891,17800.0
2010-02-05 12:55:00,49.67,49.74,49.63,49.74,8300.0,34.2891,34.3375,34.2615,34.3375,8300.0
2010-02-05 13:00:00,49.73,49.74,49.55,49.65,14600.0,34.3306,34.3375,34.2063,34.2753,14600.0
2010-02-05 13:05:00,49.66,49.66,49.56,49.6,26100.0,34.2822,34.2822,34.2132,34.2408,26100.0
2010-02-05 13:10:00,49.59,49.72,49.55,49.7,24900.0,34.2339,34.3236,34.2063,34.3098,24900.0
2010-02-05 13:15:00,49.71,49.71,49.56,49.65,14200.0,34.3167,34.3167,34.2132,34.2753,14200.0
2010-02-05 13:20:00,49.65,49.65,49.33,49.42,34000.0,34.2753,34.2753,34.0544,34.1165,34000.0
2010-02-05 13:25:00,49.41,49.42,49.28,49.38,13200.0,34.1096,34.1165,34.0199,34.0889,13200.0
2010-02-05 13:30:00,49.39,49.43,49.22,49.23,21600.0,34.0958,34.1235,33.9785,33.9854,21600.0
2010-02-05 13:35:00,49.22,49.26,49.07,49.14,41800.0,33.9785,34.0061,33.8749,33.9233,41800.0
2010-02-05 13:40:00,49.14,49.14,49.0,49.09,44500.0,33.9233,33.9233,33.8266,33.8887,44500.0
2010-02-05 13:45:00,49.09,49.25,49.04,49.23,47500.0,33.8887,33.9992,33.8542,33.9854,47500.0
2010-02-05 13:50:00,49.25,49.26,49.12,49.18,32000.0,33.9992,34.0061,33.9094,33.9509,32000.0
2010-02-05 13:55:00,49.18,49.19,48.89,48.97,60400.0,33.9509,33.9578,33.7507,33.8059,60400.0
2010-02-05 14:00:00,48.98,49.23,48.98,49.21,37300.0,33.8128,33.9854,33.8128,33.9716,37300.0
2010-02-05 14:05:00,49.21,49.37,49.12,49.18,41600.0,33.9716,34.082,33.9094,33.9509,41600.0
2010-02-05 14:10:00,49.18,49.28,49.03,49.28,26100.0,33.9509,34.0199,33.8473,34.0199,26100.0
2010-02-05 14:15:00,49.28,49.45,49.26,49.4,22700.0,34.0199,34.1373,34.0061,34.1027,22700.0
2010-02-05 14:20:00,49.41,49.44,49.21,49.35,20700.0,34.1096,34.1304,33.9716,34.0682,20700.0
2010-02-05 14:25:00,49.34,49.52,49.32,49.43,14500.0,34.0613,34.1856,34.0475,34.1235,14500.0
2010-02-05 14:30:00,49.43,49.44,49.24,49.35,19000.0,34.1235,34.1304,33.9923,34.0682,19000.0
2010-02-05 14:35:00,49.35,49.48,49.23,49.27,28600.0,34.0682,34.158,33.9854,34.013,28600.0
2010-02-05 14:40:00,49.27,49.27,49.15,49.19,54000.0,34.013,34.013,33.9302,33.9578,54000.0
2010-02-05 14:45:00,49.19,49.45,49.19,49.43,43000.0,33.9578,34.1373,33.9578,34.1235,43000.0
2010-02-05 14:50:00,49.43,49.49,49.29,49.4,22100.0,34.1235,34.1649,34.0268,34.1027,22100.0
2010-02-05 14:55:00,49.37,49.39,49.25,49.27,21100.0,34.082,34.0958,33.9992,34.013,21100.0
2010-02-05 15:00:00,49.31,49.58,49.3,49.43,28600.0,34.0406,34.227,34.0337,34.1235,28600.0
2010-02-05 15:05:00,49.44,50.07,49.42,49.98,84000.0,34.1304,34.5653,34.1165,34.5031,84000.0
2010-02-05 15:10:00,49.96,50.28,49.81,50.24,104800.0,34.4893,34.7102,34.3858,34.6826,104800.0
2010-02-05 15:15:00,50.24,50.26,49.94,50.06,30400.0,34.6826,34.6964,34.4755,34.5584,30400.0
2010-02-05 15:20:00,50.06,50.23,50.03,50.03,35100.0,34.5584,34.6757,34.5377,34.5377,35100.0
2010-02-05 15:25:00,50.04,50.14,49.91,50.07,55400.0,34.5446,34.6136,34.4548,34.5653,55400.0
2010-02-05 15:30:00,50.06,50.35,49.97,50.29,44900.0,34.5584,34.7586,34.4962,34.7171,44900.0
2010-02-05 15:35:00,50.28,50.57,50.2,50.32,98700.0,34.7102,34.9104,34.655,34.7379,98700.0
2010-02-05 15:40:00,50.33,50.43,50.23,50.4,50200.0,34.7448,34.8138,34.6757,34.7931,50200.0
2010-02-05 15:45:00,50.39,50.55,50.1,50.1,98600.0,34.7862,34.8966,34.586,34.586,98600.0
2010-02-05 15:50:00,50.11,50.45,50.11,50.4,74600.0,34.5929,34.8276,34.5929,34.7931,74600.0
2010-02-05 15:55:00,50.4,50.52,50.34,50.49,138700.0,34.7931,34.8759,34.7517,34.8552,138700.0
2010-02-08 09:30:00,50.26,50.99,50.26,50.5,68400.0,34.6964,35.2004,34.6964,34.8621,68400.0
2010-02-08 09:35:00,50.42,50.5,50.0,50.5,17500.0,34.8069,34.8621,34.5169,34.8621,17500.0
2010-02-08 09:40:00,50.47,50.61,50.25,50.46,28800.0,34.8414,34.9381,34.6895,34.8345,28800.0
2010-02-08 09:45:00,50.42,50.44,50.03,50.05,26600.0,34.8069,34.8207,34.5377,34.5515,26600.0
2010-02-08 09:50:00,50.09,50.1,49.96,50.1,76700.0,34.5791,34.586,34.4893,34.586,76700.0
2010-02-08 09:55:00,50.09,50.11,49.93,50.02,72700.0,34.5791,34.5929,34.4686,34.5308,72700.0
2010-02-08 10:00:00,50.02,50.59,50.0,50.55,59400.0,34.5308,34.9242,34.5169,34.8966,59400.0
2010-02-08 10:05:00,50.56,50.93,50.53,50.77,29200.0,34.9035,35.159,34.8828,35.0485,29200.0
2010-02-08 10:10:00,50.77,51.07,50.76,50.95,28300.0,35.0485,35.2556,35.0416,35.1728,28300.0
2010-02-08 10:15:00,50.95,51.13,50.84,50.9,27600.0,35.1728,35.297,35.0968,35.1382,27600.0
2010-02-08 10:20:00,50.9,50.92,50.63,50.82,21200.0,35.1382,35.1521,34.9519,35.083,21200.0
2010-02-08 10:25:00,50.85,51.1,50.62,50.87,26500.0,35.1037,35.2763,34.945,35.1175,26500.0
2010-02-08 10:30:00,50.91,51.02,50.64,50.79,21400.0,35.1452,35.2211,34.9588,35.0623,21400.0
2010-02-08 10:35:00,50.78,50.9,50.64,50.64,32600.0,35.0554,35.1382,34.9588,34.9588,32600.0
2010-02-08 10:40:00,50.63,50.94,50.61,50.9,14400.0,34.9519,35.1659,34.9381,35.1382,14400.0
2010-02-08 10:45:00,50.91,51.08,50.88,51.05,16100.0,35.1452,35.2625,35.1244,35.2418,16100.0
2010-02-08 10:50:00,51.05,51.18,51.03,51.08,13600.0,35.2418,35.3315,35.228,35.2625,13600.0
2010-02-08 10:55:00,51.11,51.31,51.11,51.24,9600.0,35.2832,35.4213,35.2832,35.373,9600.0
2010-02-08 11:00:00,51.26,51.41,51.22,51.36,22000.0,35.3868,35.4903,35.3592,35.4558,22000.0
2010-02-08 11:05:00,51.34,51.52,51.2,51.47,21900.0,35.442,35.5663,35.3453,35.5317,21900.0
2010-02-08 11:10:00,51.45,51.51,51.36,51.44,15400.0,35.5179,35.5594,35.4558,35.511,15400.0
2010-02-08 11:15:00,51.45,51.51,51.27,51.37,37800.0,35.5179,35.5594,35.3937,35.4627,37800.0
2010-02-08 11:20:00,51.36,51.47,51.36,51.42,15400.0,35.4558,35.5317,35.4558,35.4972,15400.0
2010-02-08 11:25:00,51.42,51.46,51.26,51.26,10700.0,35.4972,35.5248,35.3868,35.3868,10700.0
2010-02-08 11:30:00,51.27,51.37,51.24,51.28,10300.0,35.3937,35.4627,35.373,35.4006,10300.0
2010-02-08 11:35:00,51.27,51.27,51.06,51.06,12700.0,35.3937,35.3937,35.2487,35.2487,12700.0
2010-02-08 11:40:00,51.06,51.31,51.04,51.3,16400.0,35.2487,35.4213,35.2349,35.4144,16400.0
2010-02-08 11:45:00,51.31,51.48,51.3,51.41,13000.0,35.4213,35.5386,35.4144,35.4903,13000.0
2010-02-08 11:50:00,51.39,51.39,51.12,51.23,13000.0,35.4765,35.4765,35.2901,35.3661,13000.0
2010-02-08 11:55:00,51.2,51.26,51.14,51.23,6500.0,35.3453,35.3868,35.3039,35.3661,6500.0
2010-02-08 12:00:00,51.24,51.27,51.07,51.07,19500.0,35.373,35.3937,35.2556,35.2556,19500.0
2010-02-08 12:05:00,51.05,51.18,51.02,51.18,12200.0,35.2418,35.3315,35.2211,35.3315,12200.0
2010-02-08 12:10:00,51.17,51.21,51.03,51.03,7400.0,35.3246,35.3523,35.228,35.228,7400.0
2010-02-08 12:15:00,51.04,51.34,51.04,51.28,13300.0,35.2349,35.442,35.2349,35.4006,13300.0
2010-02-08 12:20:00,51.23,51.36,51.19,51.36,18000.0,35.3661,35.4558,35.3384,35.4558,18000.0
2010-02-08 12:25:00,51.34,51.42,51.29,51.37,13500.0,35.442,35.4972,35.4075,35.4627,13500.0
2010-02-08 12:30:00,51.37,51.39,51.14,51.26,17600.0,35.4627,35.4765,35.3039,35.3868,17600.0
2010-02-08 12:35:00,51.22,51.51,51.22,51.51,30800.0,35.3592,35.5594,35.3592,35.5594,30800.0
2010-02-08 12:40:00,51.52,51.52,51.34,51.34,12000.0,35.5663,35.5663,35.442,35.442,12000.0
2010-02-08 12:45:00,51.35,51.39,51.19,51.19,14800.0,35.4489,35.4765,35.3384,35.3384,14800.0
2010-02-08 12:50:00,51.19,51.25,51.12,51.2,11000.0,35.3384,35.3799,35.2901,35.3453,11000.0
2010-02-08 12:55:00,51.23,51.23,51.15,51.15,3300.0,35.3661,35.3661,35.3108,35.3108,3300.0
2010-02-08 13:00:00,51.13,51.2,51.11,51.17,17800.0,35.297,35.3453,35.2832,35.3246,17800.0
2010-02-08 13:05:00,51.16,51.24,51.08,51.19,26500.0,35.3177,35.373,35.2625,35.3384,26500.0
2010-02-08 13:10:00,51.17,51.19,51.05,51.07,15300.0,35.3246,35.3384,35.2418,35.2556,15300.0
2010-02-08 13:15:00,51.05,51.11,50.94,51.1,26300.0,35.2418,35.2832,35.1659,35.2763,26300.0
2010-02-08 13:20:00,51.11,51.19,51.02,51.03,8100.0,35.2832,35.3384,35.2211,35.228,8100.0
2010-02-08 13:25:00,51.01,51.15,50.94,51.09,45000.0,35.2142,35.3108,35.1659,35.2694,45000.0
2010-02-08 13:30:00,51.09,51.21,51.04,51.06,38700.0,35.2694,35.3523,35.2349,35.2487,38700.0
2010-02-08 13:35:00,51.08,51.24,51.07,51.08,30000.0,35.2625,35.373,35.2556,35.2625,30000.0
2010-02-08 13:40:00,51.06,51.09,51.02,51.02,11500.0,35.2487,35.2694,35.2211,35.2211,11500.0
2010-02-08 13:45:00,51.02,51.04,50.86,50.89,15500.0,35.2211,35.2349,35.1106,35.1313,15500.0
2010-02-08 13:50:00,50.89,50.98,50.87,50.9,13600.0,35.1313,35.1935,35.1175,35.1382,13600.0
2010-02-08 13:55:00,50.9,50.95,50.82,50.9,17300.0,35.1382,35.1728,35.083,35.1382,17300.0
2010-02-08 14:00:00,50.92,51.08,50.92,51.06,10700.0,35.1521,35.2625,35.1521,35.2487,10700.0
2010-02-08 14:05:00,51.05,51.06,50.97,50.99,13000.0,35.2418,35.2487,35.1866,35.2004,13000.0
2010-02-08 14:10:00,50.99,51.07,50.91,51.07,9700.0,35.2004,35.2556,35.1452,35.2556,9700.0
2010-02-08 14:15:00,51.07,51.07,51.0,51.0,11600.0,35.2556,35.2556,35.2073,35.2073,11600.0
2010-02-08 14:20:00,51.01,51.01,50.88,50.92,9100.0,35.2142,35.2142,35.1244,35.1521,9100.0
2010-02-08 14:25:00,50.94,50.96,50.91,50.92,6100.0,35.1659,35.1797,35.1452,35.1521,6100.0
2010-02-08 14:30:00,50.91,50.94,50.89,50.91,15200.0,35.1452,35.1659,35.1313,35.1452,15200.0
2010-02-08 14:35:00,50.9,50.91,50.58,50.58,17700.0,35.1382,35.1452,34.9173,34.9173,17700.0
2010-02-08 14:40:00,50.58,50.83,50.57,50.8,12300.0,34.9173,35.0899,34.9104,35.0692,12300.0
2010-02-08 14:45:00,50.79,50.82,50.72,50.72,10500.0,35.0623,35.083,35.014,35.014,10500.0
2010-02-08 14:50:00,50.72,50.88,50.72,50.81,9400.0,35.014,35.1244,35.014,35.0761,9400.0
2010-02-08 14:55:00,50.81,50.81,50.67,50.69,12700.0,35.0761,35.0761,34.9795,34.9933,12700.0
2010-02-08 15:00:00,50.72,50.74,50.53,50.62,14100.0,35.014,35.0278,34.8828,34.945,14100.0
2010-02-08 15:05:00,50.64,50.73,50.64,50.7,11600.0,34.9588,35.0209,34.9588,35.0002,11600.0
2010-02-08 15:10:00,50.7,50.7,50.59,50.68,15200.0,35.0002,35.0002,34.9242,34.9864,15200.0
2010-02-08 15:15:00,50.68,50.68,50.5,50.51,19400.0,34.9864,34.9864,34.8621,34.869,19400.0
2010-02-08 15:20:00,50.5,50.57,50.5,50.52,50200.0,34.8621,34.9104,34.8621,34.8759,50200.0
2010-02-08 15:25:00,50.51,50.53,50.38,50.49,28800.0,34.869,34.8828,34.7793,34.8552,28800.0
2010-02-08 15:30:00,50.49,50.57,50.49,50.54,25700.0,34.8552,34.9104,34.8552,34.8897,25700.0
2010-02-08 15:35:00,50.54,50.57,50.48,50.51,32400.0,34.8897,34.9104,34.8483,34.869,32400.0
2010-02-08 15:40:00,50.5,50.5,50.36,50.44,61600.0,34.8621,34.8621,34.7655,34.8207,61600.0
2010-02-08 15:45:00,50.45,50.47,50.22,50.24,60700.0,34.8276,34.8414,34.6688,34.6826,60700.0
2010-02-08 15:50:00,50.24,50.3,50.07,50.08,129600.0,34.6826,34.724,34.5653,34.5722,129600.0
2010-02-08 15:55:00,50.08,50.17,50.07,50.13,135700.0,34.5722,34.6343,34.5653,34.6067,135700.0
2010-02-09 09:30:00,51.17,52.28,51.17,51.93,60700.0,35.3246,36.0909,35.3246,35.8493,60700.0
2010-02-09 09:35:00,51.93,52.02,51.7,51.73,31400.0,35.8493,35.9114,35.6905,35.7112,31400.0
2010-02-09 09:40:00,51.74,51.84,51.41,51.54,34100.0,35.7181,35.7872,35.4903,35.5801,34100.0
2010-02-09 09:45:00,51.55,51.76,51.48,51.53,25200.0,35.587,35.7319,35.5386,35.5732,25200.0
2010-02-09 09:50:00,51.54,51.82,51.34,51.81,51500.0,35.5801,35.7734,35.442,35.7665,51500.0
2010-02-09 09:55:00,51.83,51.99,51.79,51.83,28100.0,35.7803,35.8907,35.7526,35.7803,28100.0
2010-02-09 10:00:00,51.84,52.0,51.82,51.99,70000.0,35.7872,35.8976,35.7734,35.8907,70000.0
2010-02-09 10:05:00,52.0,52.07,51.86,51.89,46100.0,35.8976,35.9459,35.801,35.8217,46100.0
2010-02-09 10:10:00,51.92,52.16,51.9,52.0,45900.0,35.8424,36.0081,35.8286,35.8976,45900.0
2010-02-09 10:15:00,52.04,52.32,52.03,52.14,46700.0,35.9252,36.1185,35.9183,35.9943,46700.0
2010-02-09 10:20:00,52.14,52.24,52.07,52.24,33200.0,35.9943,36.0633,35.9459,36.0633,33200.0
2010-02-09 10:25:00,52.2,52.22,51.99,52.01,15200.0,36.0357,36.0495,35.8907,35.9045,15200.0
2010-02-09 10:30:00,52.02,52.25,51.94,52.12,34800.0,35.9114,36.0702,35.8562,35.9805,34800.0
2010-02-09 10:35:00,52.14,52.29,52.09,52.17,25300.0,35.9943,36.0978,35.9598,36.015,25300.0
2010-02-09 10:40:00,52.16,52.17,51.84,51.9,23000.0,36.0081,36.015,35.7872,35.8286,23000.0
2010-02-09 10:45:00,51.87,51.93,51.71,51.76,22200.0,35.8079,35.8493,35.6974,35.7319,22200.0
2010-02-09 10:50:00,51.75,51.91,51.67,51.9,33100.0,35.725,35.8355,35.6698,35.8286,33100.0
2010-02-09 10:55:00,51.9,51.95,51.68,51.71,19600.0,35.8286,35.8631,35.6767,35.6974,19600.0
2010-02-09 11:00:00,51.69,51.75,51.48,51.56,43000.0,35.6836,35.725,35.5386,35.5939,43000.0
2010-02-09 11:05:00,51.56,51.56,51.09,51.09,36600.0,35.5939,35.5939,35.2694,35.2694,36600.0
2010-02-09 11:10:00,51.09,51.2,51.0,51.19,43800.0,35.2694,35.3453,35.2073,35.3384,43800.0
2010-02-09 11:15:00,51.19,51.25,51.13,51.25,42800.0,35.3384,35.3799,35.297,35.3799,42800.0
2010-02-09 11:20:00,51.24,51.43,51.24,51.39,27900.0,35.373,35.5041,35.373,35.4765,27900.0
2010-02-09 11:25:00,51.36,51.41,51.24,51.34,19600.0,35.4558,35.4903,35.373,35.442,19600.0
2010-02-09 11:30:00,51.38,51.96,51.29,51.95,22800.0,35.4696,35.87,35.4075,35.8631,22800.0
2010-02-09 11:35:00,51.96,52.18,51.78,51.99,27900.0,35.87,36.0219,35.7457,35.8907,27900.0
2010-02-09 11:40:00,51.99,52.1,51.77,51.93,35500.0,35.8907,35.9667,35.7388,35.8493,35500.0
2010-02-09 11:45:00,51.96,52.11,51.89,52.02,27800.0,35.87,35.9736,35.8217,35.9114,27800.0
2010-02-09 11:50:00,52.03,52.31,51.97,52.28,34800.0,35.9183,36.1116,35.8769,36.0909,34800.0
2010-02-09 11:55:00,52.29,52.31,51.9,52.04,15500.0,36.0978,36.1116,35.8286,35.9252,15500.0
2010-02-09 12:00:00,52.06,52.21,52.02,52.2,16300.0,35.939,36.0426,35.9114,36.0357,16300.0
2010-02-09 12:05:00,52.18,52.47,52.18,52.42,20300.0,36.0219,36.2221,36.0219,36.1876,20300.0
2010-02-09 12:10:00,52.42,52.48,52.33,52.42,20200.0,36.1876,36.229,36.1254,36.1876,20200.0
2010-02-09 12:15:00,52.43,52.89,52.43,52.84,39100.0,36.1945,36.512,36.1945,36.4775,39100.0
2010-02-09 12:20:00,52.82,52.84,52.55,52.6,19500.0,36.4637,36.4775,36.2773,36.3118,19500.0
2010-02-09 12:25:00,52.55,52.59,52.42,52.42,18900.0,36.2773,36.3049,36.1876,36.1876,18900.0
2010-02-09 12:30:00,52.44,52.59,52.44,52.51,16000.0,36.2014,36.3049,36.2014,36.2497,16000.0
2010-02-09 12:35:00,52.54,52.61,52.52,52.52,9300.0,36.2704,36.3187,36.2566,36.2566,9300.0
2010-02-09 12:40:00,52.53,52.54,51.82,52.11,68500.0,36.2635,36.2704,35.7734,35.9736,68500.0
2010-02-09 12:45:00,52.12,52.33,52.02,52.18,51200.0,35.9805,36.1254,35.9114,36.0219,51200.0
2010-02-09 12:50:00,52.18,52.32,52.12,52.25,20400.0,36.0219,36.1185,35.9805,36.0702,20400.0
2010-02-09 12:55:00,52.23,52.41,52.21,52.34,9300.0,36.0564,36.1807,36.0426,36.1323,9300.0
2010-02-09 13:00:00,52.36,52.64,52.36,52.63,22500.0,36.1461,36.3394,36.1461,36.3325,22500.0
2010-02-09 13:05:00,52.6,52.78,52.58,52.71,33700.0,36.3118,36.4361,36.298,36.3878,33700.0
2010-02-09 13:10:00,52.72,52.76,52.65,52.69,22500.0,36.3947,36.4223,36.3463,36.374,22500.0
2010-02-09 13:15:00,52.69,52.69,52.36,52.4,30000.0,36.374,36.374,36.1461,36.1738,30000.0
2010-02-09 13:20:00,52.4,52.55,52.32,52.54,15800.0,36.1738,36.2773,36.1185,36.2704,15800.0
2010-02-09 13:25:00,52.56,52.6,52.47,52.47,15200.0,36.2842,36.3118,36.2221,36.2221,15200.0
2010-02-09 13:30:00,52.5,52.61,52.41,52.53,20300.0,36.2428,36.3187,36.1807,36.2635,20300.0
2010-02-09 13:35:00,52.53,52.54,52.44,52.51,14200.0,36.2635,36.2704,36.2014,36.2497,14200.0
2010-02-09 13:40:00,52.51,52.55,52.39,52.52,22200.0,36.2497,36.2773,36.1669,36.2566,22200.0
2010-02-09 13:45:00,52.51,52.58,52.45,52.46,10400.0,36.2497,36.298,36.2083,36.2152,10400.0
2010-02-09 13:50:00,52.49,52.54,52.4,52.52,15200.0,36.2359,36.2704,36.1738,36.2566,15200.0
2010-02-09 13:55:00,52.52,52.52,52.45,52.45,10400.0,36.2566,36.2566,36.2083,36.2083,10400.0
2010-02-09 14:00:00,52.47,52.5,52.37,52.38,11800.0,36.2221,36.2428,36.153,36.1599,11800.0
2010-02-09 14:05:00,52.39,52.43,52.21,52.22,13800.0,36.1669,36.1945,36.0426,36.0495,13800.0
2010-02-09 14:10:00,52.23,52.25,52.18,52.2,16800.0,36.0564,36.0702,36.0219,36.0357,16800.0
2010-02-09 14:15:00,52.21,52.23,52.06,52.09,32800.0,36.0426,36.0564,35.939,35.9598,32800.0
2010-02-09 14:20:00,52.08,52.28,52.06,52.22,26400.0,35.9528,36.0909,35.939,36.0495,26400.0
2010-02-09 14:25:00,52.24,52.29,52.2,52.24,32500.0,36.0633,36.0978,36.0357,36.0633,32500.0
2010-02-09 14:30:00,52.26,52.36,52.24,52.29,44000.0,36.0771,36.1461,36.0633,36.0978,44000.0
2010-02-09 14:35:00,52.31,52.33,52.08,52.08,13900.0,36.1116,36.1254,35.9528,35.9528,13900.0
2010-02-09 14:40:00,52.07,52.27,52.06,52.2,28500.0,35.9459,36.084,35.939,36.0357,28500.0
2010-02-09 14:45:00,52.2,52.23,52.06,52.18,17200.0,36.0357,36.0564,35.939,36.0219,17200.0
2010-02-09 14:50:00,52.2,52.23,52.07,52.15,17800.0,36.0357,36.0564,35.9459,36.0012,17800.0
2010-02-09 14:55:00,52.13,52.29,52.09,52.09,10100.0,35.9874,36.0978,35.9598,35.9598,10100.0
2010-02-09 15:00:00,52.13,52.4,52.07,52.38,29500.0,35.9874,36.1738,35.9459,36.1599,29500.0
2010-02-09 15:05:00,52.36,52.52,52.28,52.48,32300.0,36.1461,36.2566,36.0909,36.229,32300.0
2010-02-09 15:10:00,52.47,52.52,52.33,52.5,41500.0,36.2221,36.2566,36.1254,36.2428,41500.0
2010-02-09 15:15:00,52.5,52.55,52.4,52.51,33600.0,36.2428,36.2773,36.1738,36.2497,33600.0
2010-02-09 15:20:00,52.52,52.61,52.51,52.55,32600.0,36.2566,36.3187,36.2497,36.2773,32600.0
2010-02-09 15:25:00,52.56,52.6,52.5,52.58,101100.0,36.2842,36.3118,36.2428,36.298,101100.0
2010-02-09 15:30:00,52.58,52.62,52.52,52.6,81800.0,36.298,36.3256,36.2566,36.3118,81800.0
2010-02-09 15:35:00,52.6,52.62,52.48,52.48,55300.0,36.3118,36.3256,36.229,36.229,55300.0
2010-02-09 15:40:00,52.47,52.47,52.35,52.36,53000.0,36.2221,36.2221,36.1392,36.1461,53000.0
2010-02-09 15:45:00,52.34,52.38,52.25,52.34,65500.0,36.1323,36.1599,36.0702,36.1323,65500.0
2010-02-09 15:50:00,52.35,52.36,52.11,52.15,91400.0,36.1392,36.1461,35.9736,36.0012,91400.0
2010-02-09 15:55:00,52.14,52.3,52.12,52.29,113400.0,35.9943,36.1047,35.9805,36.0978,113400.0
2010-02-10 09:30:00,52.01,52.29,51.81,52.21,30600.0,35.9045,36.0978,35.7665,36.0426,30600.0
2010-02-10 09:35:00,52.27,52.48,52.0,52.01,33800.0,36.084,36.229,35.8976,35.9045,33800.0
2010-02-10 09:40:00,52.0,52.0,51.69,51.81,20500.0,35.8976,35.8976,35.6836,35.7665,20500.0
2010-02-10 09:45:00,51.83,51.94,51.8,51.9,12800.0,35.7803,35.8562,35.7596,35.8286,12800.0
2010-02-10 09:50:00,51.93,51.95,51.8,51.87,13700.0,35.8493,35.8631,35.7596,35.8079,13700.0
2010-02-10 09:55:00,51.88,52.19,51.79,51.95,16400.0,35.8148,36.0288,35.7526,35.8631,16400.0
2010-02-10 10:00:00,51.9,52.01,51.75,51.98,65800.0,35.8286,35.9045,35.725,35.8838,65800.0
2010-02-10 10:05:00,52.04,52.07,51.7,51.77,72700.0,35.9252,35.9459,35.6905,35.7388,72700.0
2010-02-10 10:10:00,51.74,51.75,51.6,51.67,52100.0,35.7181,35.725,35.6215,35.6698,52100.0
2010-02-10 10:15:00,51.65,51.68,51.48,51.56,77800.0,35.656,35.6767,35.5386,35.5939,77800.0
2010-02-10 10:20:00,51.55,51.85,51.55,51.72,30400.0,35.587,35.7941,35.587,35.7043,30400.0
2010-02-10 10:25:00,51.72,51.75,51.55,51.58,52700.0,35.7043,35.725,35.587,35.6077,52700.0
2010-02-10 10:30:00,51.58,51.74,51.55,51.72,70100.0,35.6077,35.7181,35.587,35.7043,70100.0
2010-02-10 10:35:00,51.73,51.79,51.65,51.68,28300.0,35.7112,35.7526,35.656,35.6767,28300.0
2010-02-10 10:40:00,51.71,52.02,51.69,51.95,42100.0,35.6974,35.9114,35.6836,35.8631,42100.0
2010-02-10 10:45:00,51.95,51.97,51.85,51.85,15400.0,35.8631,35.8769,35.7941,35.7941,15400.0
2010-02-10 10:50:00,51.87,51.99,51.83,51.85,30500.0,35.8079,35.8907,35.7803,35.7941,30500.0
2010-02-10 10:55:00,51.85,51.92,51.84,51.86,17700.0,35.7941,35.8424,35.7872,35.801,17700.0
2010-02-10 11:00:00,51.89,51.91,51.67,51.67,21700.0,35.8217,35.8355,35.6698,35.6698,21700.0
2010-02-10 11:05:00,51.68,52.01,51.67,52.01,24500.0,35.6767,35.9045,35.6698,35.9045,24500.0
2010-02-10 11:10:00,52.01,52.09,51.98,51.99,30500.0,35.9045,35.9598,35.8838,35.8907,30500.0
2010-02-10 11:15:00,51.98,52.01,51.69,51.69,25000.0,35.8838,35.9045,35.6836,35.6836,25000.0
2010-02-10 11:20:00,51.68,51.85,51.66,51.84,18000.0,35.6767,35.7941,35.6629,35.7872,18000.0
2010-02-10 11:25:00,51.81,52.03,51.81,51.98,19500.0,35.7665,35.9183,35.7665,35.8838,19500.0
2010-02-10 11:30:00,52.0,52.06,51.91,51.91,15800.0,35.8976,35.939,35.8355,35.8355,15800.0
2010-02-10 11:35:00,51.91,51.93,51.79,51.79,9800.0,35.8355,35.8493,35.7526,35.7526,9800.0
2010-02-10 11:40:00,51.8,52.09,51.79,51.83,19200.0,35.7596,35.9598,35.7526,35.7803,19200.0
2010-02-10 11:45:00,51.84,51.87,51.76,51.82,13100.0,35.7872,35.8079,35.7319,35.7734,13100.0
2010-02-10 11:50:00,51.82,51.85,51.7,51.7,17600.0,35.7734,35.7941,35.6905,35.6905,17600.0
2010-02-10 11:55:00,51.69,51.84,51.53,51.67,41100.0,35.6836,35.7872,35.5732,35.6698,41100.0
2010-02-10 12:00:00,51.63,51.77,51.46,51.77,41700.0,35.6422,35.7388,35.5248,35.7388,41700.0
2010-02-10 12:05:00,51.78,51.78,51.62,51.74,9500.0,35.7457,35.7457,35.6353,35.7181,9500.0
2010-02-10 12:10:00,51.76,51.8,51.71,51.74,11400.0,35.7319,35.7596,35.6974,35.7181,11400.0
2010-02-10 12:15:00,51.75,51.81,51.73,51.81,14800.0,35.725,35.7665,35.7112,35.7665,14800.0
2010-02-10 12:20:00,51.8,52.2,51.8,52.17,26600.0,35.7596,36.0357,35.7596,36.015,26600.0
2010-02-10 12:25:00,52.19,52.31,52.15,52.25,27300.0,36.0288,36.1116,36.0012,36.0702,27300.0
2010-02-10 12:30:00,52.27,52.43,52.27,52.31,38200.0,36.084,36.1945,36.084,36.1116,38200.0
2010-02-10 12:35:00,52.3,52.35,52.22,52.28,20800.0,36.1047,36.1392,36.0495,36.0909,20800.0
2010-02-10 12:40:00,52.27,52.42,52.27,52.35,16400.0,36.084,36.1876,36.084,36.1392,16400.0
2010-02-10 12:45:00,52.33,52.33,52.26,52.26,4700.0,36.1254,36.1254,36.0771,36.0771,4700.0
2010-02-10 12:50:00,52.24,52.24,52.17,52.17,8100.0,36.0633,36.0633,36.015,36.015,8100.0
2010-02-10 12:55:00,52.18,52.38,52.17,52.25,17400.0,36.0219,36.1599,36.015,36.0702,17400.0
2010-02-10 13:00:00,52.23,52.28,52.21,52.23,11100.0,36.0564,36.0909,36.0426,36.0564,11100.0
2010-02-10 13:05:00,52.23,52.32,52.22,52.28,11600.0,36.0564,36.1185,36.0495,36.0909,11600.0
2010-02-10 13:10:00,52.26,52.35,52.24,52.29,11400.0,36.0771,36.1392,36.0633,36.0978,11400.0
2010-02-10 13:15:00,52.25,52.37,52.23,52.37,12800.0,36.0702,36.153,36.0564,36.153,12800.0
2010-02-10 13:20:00,52.37,52.37,52.28,52.34,7000.0,36.153,36.153,36.0909,36.1323,7000.0
2010-02-10 13:25:00,52.35,52.48,52.35,52.41,12900.0,36.1392,36.229,36.1392,36.1807,12900.0
2010-02-10 13:30:00,52.42,52.42,52.22,52.24,13900.0,36.1876,36.1876,36.0495,36.0633,13900.0
2010-02-10 13:35:00,52.27,52.32,52.19,52.22,15100.0,36.084,36.1185,36.0288,36.0495,15100.0
2010-02-10 13:40:00,52.22,52.3,52.16,52.27,13000.0,36.0495,36.1047,36.0081,36.084,13000.0
2010-02-10 13:45:00,52.26,52.27,52.17,52.26,20000.0,36.0771,36.084,36.015,36.0771,20000.0
2010-02-10 13:50:00,52.26,52.3,52.22,52.22,11400.0,36.0771,36.1047,36.0495,36.0495,11400.0
2010-02-10 13:55:00,52.22,52.26,52.15,52.24,27300.0,36.0495,36.0771,36.0012,36.0633,27300.0
2010-02-10 14:00:00,52.24,52.32,52.24,52.25,10300.0,36.0633,36.1185,36.0633,36.0702,10300.0
2010-02-10 14:05:00,52.24,52.29,52.21,52.23,11700.0,36.0633,36.0978,36.0426,36.0564,11700.0
2010-02-10 14:10:00,52.21,52.24,52.09,52.24,31200.0,36.0426,36.0633,35.9598,36.0633,31200.0
2010-02-10 14:15:00,52.23,52.37,52.18,52.33,20500.0,36.0564,36.153,36.0219,36.1254,20500.0
2010-02-10 14:20:00,52.32,52.32,52.15,52.23,20900.0,36.1185,36.1185,36.0012,36.0564,20900.0
2010-02-10 14:25:00,52.26,52.28,52.22,52.23,10900.0,36.0771,36.0909,36.0495,36.0564,10900.0
2010-02-10 14:30:00,52.21,52.22,52.12,52.2,29400.0,36.0426,36.0495,35.9805,36.0357,29400.0
2010-02-10 14:35:00,52.2,52.24,52.09,52.22,28300.0,36.0357,36.0633,35.9598,36.0495,28300.0
2010-02-10 14:40:00,52.22,52.25,52.17,52.17,21900.0,36.0495,36.0702,36.015,36.015,21900.0
2010-02-10 14:45:00,52.15,52.18,52.1,52.1,6500.0,36.0012,36.0219,35.9667,35.9667,6500.0
2010-02-10 14:50:00,52.09,52.22,51.99,52.1,22000.0,35.9598,36.0495,35.8907,35.9667,22000.0
2010-02-10 14:55:00,52.12,52.19,52.01,52.09,97600.0,35.9805,36.0288,35.9045,35.9598,97600.0
2010-02-10 15:00:00,52.09,52.13,52.05,52.1,31300.0,35.9598,35.9874,35.9321,35.9667,31300.0
2010-02-10 15:05:00,52.1,52.12,51.96,52.08,32100.0,35.9667,35.9805,35.87,35.9528,32100.0
2010-02-10 15:10:00,52.08,52.11,52.04,52.05,15500.0,35.9528,35.9736,35.9252,35.9321,15500.0
2010-02-10 15:15:00,52.06,52.08,51.94,52.0,30600.0,35.939,35.9528,35.8562,35.8976,30600.0
2010-02-10 15:20:00,52.0,52.09,51.97,52.05,21900.0,35.8976,35.9598,35.8769,35.9321,21900.0
2010-02-10 15:25:00,52.05,52.11,52.03,52.07,38900.0,35.9321,35.9736,35.9183,35.9459,38900.0
2010-02-10 15:30:00,52.06,52.06,51.86,51.89,45400.0,35.939,35.939,35.801,35.8217,45400.0
2010-02-10 15:35:00,51.89,51.95,51.8,51.87,30600.0,35.8217,35.8631,35.7596,35.8079,30600.0
2010-02-10 15:40:00,51.86,51.9,51.75,51.75,28700.0,35.801,35.8286,35.725,35.725,28700.0
2010-02-10 15:45:00,51.76,51.9,51.75,51.85,41400.0,35.7319,35.8286,35.725,35.7941,41400.0
2010-02-10 15:50:00,51.84,51.87,51.8,51.84,51700.0,35.7872,35.8079,35.7596,35.7872,51700.0
2010-02-10 15:55:00,51.84,51.98,51.83,51.98,106600.0,35.7872,35.8838,35.7803,35.8838,106600.0
2010-02-11 09:30:00,51.89,52.36,51.89,52.23,47000.0,35.8217,36.1461,35.8217,36.0564,47000.0
2010-02-11 09:35:00,52.22,52.57,52.05,52.5,70600.0,36.0495,36.2911,35.9321,36.2428,70600.0
2010-02-11 09:40:00,52.5,52.55,52.4,52.51,74300.0,36.2428,36.2773,36.1738,36.2497,74300.0
2010-02-11 09:45:00,52.52,53.23,52.4,53.01,126100.0,36.2566,36.7467,36.1738,36.5949,126100.0
2010-02-11 09:50:00,53.07,53.09,52.82,52.9,36900.0,36.6363,36.6501,36.4637,36.5189,36900.0
2010-02-11 09:55:00,52.91,52.99,52.7,52.9,51400.0,36.5258,36.5811,36.3809,36.5189,51400.0
2010-02-11 10:00:00,52.89,52.9,52.76,52.87,77300.0,36.512,36.5189,36.4223,36.4982,77300.0
2010-02-11 10:05:00,52.88,53.38,52.88,53.31,60100.0,36.5051,36.8503,36.5051,36.802,60100.0
2010-02-11 10:10:00,53.31,53.53,53.31,53.4,64800.0,36.802,36.9538,36.802,36.8641,64800.0
2010-02-11 10:15:00,53.41,53.74,53.35,53.5,57200.0,36.871,37.0988,36.8296,36.9331,57200.0
2010-02-11 10:20:00,53.51,53.64,53.31,53.63,30500.0,36.94,37.0298,36.802,37.0229,30500.0
2010-02-11 10:25:00,53.61,53.66,53.44,53.56,26200.0,37.0091,37.0436,36.8917,36.9745,26200.0
2010-02-11 10:30:00,53.54,53.54,53.37,53.42,33700.0,36.9607,36.9607,36.8434,36.8779,33700.0
2010-02-11 10:35:00,53.41,53.59,53.39,53.57,30400.0,36.871,36.9953,36.8572,36.9815,30400.0
2010-02-11 10:40:00,53.6,53.75,53.39,53.51,41200.0,37.0022,37.1057,36.8572,36.94,41200.0
2010-02-11 10:45:00,53.49,53.58,53.41,53.48,25100.0,36.9262,36.9884,36.871,36.9193,25100.0
2010-02-11 10:50:00,53.47,53.5,53.32,53.5,29700.0,36.9124,36.9331,36.8089,36.9331,29700.0
2010-02-11 10:55:00,53.51,53.51,53.32,53.4,32900.0,36.94,36.94,36.8089,36.8641,32900.0
2010-02-11 11:00:00,53.4,53.61,53.38,53.52,27600.0,36.8641,37.0091,36.8503,36.9469,27600.0
2010-02-11 11:05:00,53.53,53.61,53.38,53.47,26300.0,36.9538,37.0091,36.8503,36.9124,26300.0
2010-02-11 11:10:00,53.46,53.67,53.45,53.65,13600.0,36.9055,37.0505,36.8986,37.0367,13600.0
2010-02-11 11:15:00,53.65,53.77,53.58,53.58,17000.0,37.0367,37.1195,36.9884,36.9884,17000.0
2010-02-11 11:20:00,53.58,53.99,53.56,53.94,34100.0,36.9884,37.2714,36.9745,37.2369,34100.0
2010-02-11 11:25:00,53.95,54.05,53.91,54.01,31200.0,37.2438,37.3128,37.2162,37.2852,31200.0
2010-02-11 11:30:00,54.02,54.17,53.84,53.87,31500.0,37.2921,37.3957,37.1678,37.1886,31500.0
2010-02-11 11:35:00,53.86,54.08,53.84,54.03,17300.0,37.1817,37.3335,37.1678,37.299,17300.0
2010-02-11 11:40:00,54.01,54.44,53.99,54.41,52500.0,37.2852,37.582,37.2714,37.5613,52500.0
2010-02-11 11:45:00,54.41,54.63,54.41,54.63,52400.0,37.5613,37.7132,37.5613,37.7132,52400.0
2010-02-11 11:50:00,54.64,54.83,54.63,54.75,61600.0,37.7201,37.8513,37.7132,37.7961,61600.0
2010-02-11 11:55:00,54.75,54.76,54.55,54.55,41000.0,37.7961,37.803,37.658,37.658,41000.0
2010-02-11 12:00:00,54.56,54.59,54.49,54.5,30500.0,37.6649,37.6856,37.6166,37.6235,30500.0
2010-02-11 12:05:00,54.5,54.68,54.47,54.68,25200.0,37.6235,37.7477,37.6028,37.7477,25200.0
2010-02-11 12:10:00,54.68,54.7,54.61,54.62,29200.0,37.7477,37.7615,37.6994,37.7063,29200.0
2010-02-11 12:15:00,54.63,54.79,54.6,54.71,29500.0,37.7132,37.8237,37.6925,37.7684,29500.0
2010-02-11 12:20:00,54.73,54.73,54.67,54.71,24300.0,37.7822,37.7822,37.7408,37.7684,24300.0
2010-02-11 12:25:00,54.71,54.71,54.61,54.69,23800.0,37.7684,37.7684,37.6994,37.7546,23800.0
2010-02-11 12:30:00,54.69,54.7,54.63,54.7,35000.0,37.7546,37.7615,37.7132,37.7615,35000.0
2010-02-11 12:35:00,54.7,54.72,54.65,54.69,43900.0,37.7615,37.7753,37.727,37.7546,43900.0
2010-02-11 12:40:00,54.7,54.74,54.67,54.73,41100.0,37.7615,37.7891,37.7408,37.7822,41100.0
2010-02-11 12:45:00,54.73,54.85,54.72,54.8,71800.0,37.7822,37.8651,37.7753,37.8306,71800.0
2010-02-11 12:50:00,54.8,54.85,54.78,54.78,32100.0,37.8306,37.8651,37.8168,37.8168,32100.0
2010-02-11 12:55:00,54.77,54.93,54.76,54.86,49200.0,37.8099,37.9203,37.803,37.872,49200.0
2010-02-11 13:00:00,54.86,54.96,54.8,54.89,32200.0,37.872,37.941,37.8306,37.8927,32200.0
2010-02-11 13:05:00,54.91,54.92,54.82,54.82,20400.0,37.9065,37.9134,37.8444,37.8444,20400.0
2010-02-11 13:10:00,54.83,54.91,54.8,54.83,21300.0,37.8513,37.9065,37.8306,37.8513,21300.0
2010-02-11 13:15:00,54.83,54.87,54.79,54.86,18600.0,37.8513,37.8789,37.8237,37.872,18600.0
2010-02-11 13:20:00,54.86,54.92,54.84,54.92,23100.0,37.872,37.9134,37.8582,37.9134,23100.0
2010-02-11 13:25:00,54.91,55.0,54.86,54.88,40700.0,37.9065,37.9686,37.872,37.8858,40700.0
2010-02-11 13:30:00,54.86,55.0,54.81,54.97,27200.0,37.872,37.9686,37.8375,37.9479,27200.0
2010-02-11 13:35:00,54.97,54.98,54.83,54.84,25600.0,37.9479,37.9548,37.8513,37.8582,25600.0
2010-02-11 13:40:00,54.84,54.88,54.8,54.82,19200.0,37.8582,37.8858,37.8306,37.8444,19200.0
2010-02-11 13:45:00,54.82,54.93,54.76,54.92,46400.0,37.8444,37.9203,37.803,37.9134,46400.0
2010-02-11 13:50:00,54.9,54.98,54.88,54.96,23800.0,37.8996,37.9548,37.8858,37.941,23800.0
2010-02-11 13:55:00,54.96,54.97,54.87,54.95,15500.0,37.941,37.9479,37.8789,37.9341,15500.0
2010-02-11 14:00:00,54.92,55.0,54.88,55.0,40200.0,37.9134,37.9686,37.8858,37.9686,40200.0
2010-02-11 14:05:00,54.99,55.46,54.99,55.39,143600.0,37.9617,38.2862,37.9617,38.2379,143600.0
2010-02-11 14:10:00,55.4,55.59,55.23,55.47,74300.0,38.2448,38.3759,38.1274,38.2931,74300.0
2010-02-11 14:15:00,55.44,55.52,55.33,55.38,55500.0,38.2724,38.3276,38.1964,38.231,55500.0
2010-02-11 14:20:00,55.38,55.55,55.36,55.53,32000.0,38.231,38.3483,38.2172,38.3345,32000.0
2010-02-11 14:25:00,55.53,55.68,55.51,55.62,45000.0,38.3345,38.4381,38.3207,38.3966,45000.0
2010-02-11 14:30:00,55.63,55.84,55.63,55.68,100100.0,38.4036,38.5485,38.4036,38.4381,100100.0
2010-02-11 14:35:00,55.68,55.71,55.38,55.38,64100.0,38.4381,38.4588,38.231,38.231,64100.0
2010-02-11 14:40:00,55.39,55.4,55.25,55.26,69000.0,38.2379,38.2448,38.1412,38.1481,69000.0
2010-02-11 14:45:00,55.26,55.3,55.16,55.21,100500.0,38.1481,38.1757,38.0791,38.1136,100500.0
2010-02-11 14:50:00,55.21,55.4,55.21,55.3,75000.0,38.1136,38.2448,38.1136,38.1757,75000.0
2010-02-11 14:55:00,55.3,55.35,55.27,55.32,29700.0,38.1757,38.2103,38.155,38.1895,29700.0
2010-02-11 15:00:00,55.32,55.34,55.08,55.1,65500.0,38.1895,38.2034,38.0239,38.0377,65500.0
2010-02-11 15:05:00,55.1,55.26,55.1,55.15,93600.0,38.0377,38.1481,38.0377,38.0722,93600.0
2010-02-11 15:10:00,55.14,55.17,55.03,55.04,43100.0,38.0653,38.086,37.9893,37.9963,43100.0
2010-02-11 15:15:00,55.03,55.09,55.02,55.08,38300.0,37.9893,38.0308,37.9824,38.0239,38300.0
2010-02-11 15:20:00,55.07,55.13,55.04,55.1,39300.0,38.017,38.0584,37.9963,38.0377,39300.0
2010-02-11 15:25:00,55.09,55.1,54.94,54.99,67500.0,38.0308,38.0377,37.9272,37.9617,67500.0
2010-02-11 15:30:00,54.99,55.1,54.91,55.04,83100.0,37.9617,38.0377,37.9065,37.9963,83100.0
2010-02-11 15:35:00,55.04,55.05,54.76,54.77,76000.0,37.9963,38.0032,37.803,37.8099,76000.0
2010-02-11 15:40:00,54.76,54.82,54.74,54.77,89300.0,37.803,37.8444,37.7891,37.8099,89300.0
2010-02-11 15:45:00,54.77,54.8,54.61,54.65,101500.0,37.8099,37.8306,37.6994,37.727,101500.0
2010-02-11 15:50:00,54.66,55.01,54.65,54.98,121800.0,37.7339,37.9755,37.727,37.9548,121800.0
2010-02-11 15:55:00,54.97,55.71,54.83,54.9,231800.0,37.9479,38.4588,37.8513,37.8996,231800.0
2010-02-12 09:30:00,53.75,54.19,53.08,53.87,79700.0,37.1057,37.4095,36.6432,37.1886,79700.0
2010-02-12 09:35:00,53.91,53.95,53.81,53.87,120300.0,37.2162,37.2438,37.1471,37.1886,120300.0
2010-02-12 09:40:00,53.86,53.94,53.85,53.91,69900.0,37.1817,37.2369,37.1747,37.2162,69900.0
2010-02-12 09:45:00,53.87,54.35,53.75,54.31,65800.0,37.1886,37.5199,37.1057,37.4923,65800.0
2010-02-12 09:50:00,54.3,54.39,53.91,54.01,47300.0,37.4854,37.5475,37.2162,37.2852,47300.0
2010-02-12 09:55:00,53.97,54.66,53.92,54.63,69900.0,37.2576,37.7339,37.2231,37.7132,69900.0
2010-02-12 10:00:00,54.63,55.06,54.53,54.7,203600.0,37.7132,38.0101,37.6442,37.7615,203600.0
2010-02-12 10:05:00,54.7,54.94,54.59,54.73,85800.0,37.7615,37.9272,37.6856,37.7822,85800.0
2010-02-12 10:10:00,54.76,55.06,54.69,54.99,99900.0,37.803,38.0101,37.7546,37.9617,99900.0
2010-02-12 10:15:00,55.0,55.42,54.94,55.07,86500.0,37.9686,38.2586,37.9272,38.017,86500.0
2010-02-12 10:20:00,55.07,55.12,54.93,55.08,45000.0,38.017,38.0515,37.9203,38.0239,45000.0
2010-02-12 10:25:00,55.08,55.44,55.04,55.42,69200.0,38.0239,38.2724,37.9963,38.2586,69200.0
2010-02-12 10:30:00,55.43,55.6,55.42,55.53,102400.0,38.2655,38.3828,38.2586,38.3345,102400.0
2010-02-12 10:35:00,55.53,55.63,55.36,55.38,85700.0,38.3345,38.4036,38.2172,38.231,85700.0
2010-02-12 10:40:00,55.36,55.39,54.89,54.89,61600.0,38.2172,38.2379,37.8927,37.8927,61600.0
2010-02-12 10:45:00,54.86,54.9,54.69,54.72,76400.0,37.872,37.8996,37.7546,37.7753,76400.0
2010-02-12 10:50:00,54.74,55.06,54.71,54.86,61400.0,37.7891,38.0101,37.7684,37.872,61400.0
2010-02-12 10:55:00,54.82,55.02,54.8,54.97,17700.0,37.8444,37.9824,37.8306,37.9479,17700.0
2010-02-12 11:00:00,54.95,55.16,54.95,55.12,45200.0,37.9341,38.0791,37.9341,38.0515,45200.0
2010-02-12 11:05:00,55.16,55.18,55.04,55.18,25000.0,38.0791,38.0929,37.9963,38.0929,25000.0
2010-02-12 11:10:00,55.17,55.22,55.11,55.21,18700.0,38.086,38.1205,38.0446,38.1136,18700.0
2010-02-12 11:15:00,55.23,55.29,55.17,55.29,22400.0,38.1274,38.1688,38.086,38.1688,22400.0
2010-02-12 11:20:00,55.29,55.7,55.23,55.58,46800.0,38.1688,38.4519,38.1274,38.369,46800.0
2010-02-12 11:25:00,55.54,55.62,55.52,55.6,15400.0,38.3414,38.3966,38.3276,38.3828,15400.0
2010-02-12 11:30:00,55.6,55.78,55.55,55.59,25400.0,38.3828,38.5071,38.3483,38.3759,25400.0
2010-02-12 11:35:00,55.6,55.87,55.58,55.71,32000.0,38.3828,38.5692,38.369,38.4588,32000.0
2010-02-12 11:40:00,55.71,56.1,55.71,55.98,44500.0,38.4588,38.728,38.4588,38.6452,44500.0
2010-02-12 11:45:00,55.93,56.0,55.9,55.96,17000.0,38.6107,38.659,38.5899,38.6314,17000.0
2010-02-12 11:50:00,55.95,55.96,55.69,55.89,28600.0,38.6245,38.6314,38.445,38.583,28600.0
2010-02-12 11:55:00,55.89,55.98,55.73,55.73,36000.0,38.583,38.6452,38.4726,38.4726,36000.0
2010-02-12 12:00:00,55.77,55.99,55.76,55.98,36900.0,38.5002,38.6521,38.4933,38.6452,36900.0
2010-02-12 12:05:00,55.99,56.05,55.89,55.91,33000.0,38.6521,38.6935,38.583,38.5968,33000.0
2010-02-12 12:10:00,55.92,56.25,55.92,56.07,44000.0,38.6037,38.8316,38.6037,38.7073,44000.0
2010-02-12 12:15:00,56.08,56.44,56.08,56.21,77100.0,38.7142,38.9627,38.7142,38.8039,77100.0
2010-02-12 12:20:00,56.19,56.26,56.03,56.04,43800.0,38.7901,38.8385,38.6797,38.6866,43800.0
2010-02-12 12:25:00,56.03,56.04,55.76,55.88,26400.0,38.6797,38.6866,38.4933,38.5761,26400.0
2010-02-12 12:30:00,55.87,56.0,55.81,55.87,10700.0,38.5692,38.659,38.5278,38.5692,10700.0
2010-02-12 12:35:00,55.92,55.92,55.76,55.82,14500.0,38.6037,38.6037,38.4933,38.5347,14500.0
2010-02-12 12:40:00,55.81,55.81,55.67,55.68,16700.0,38.5278,38.5278,38.4312,38.4381,16700.0
2010-02-12 12:45:00,55.68,55.9,55.68,55.81,13400.0,38.4381,38.5899,38.4381,38.5278,13400.0
2010-02-12 12:50:00,55.78,55.84,55.68,55.8,9400.0,38.5071,38.5485,38.4381,38.5209,9400.0
2010-02-12 12:55:00,55.82,55.82,55.63,55.71,15300.0,38.5347,38.5347,38.4036,38.4588,15300.0
2010-02-12 13:00:00,55.72,55.72,55.57,55.59,60500.0,38.4657,38.4657,38.3621,38.3759,60500.0
2010-02-12 13:05:00,55.59,55.61,55.55,55.56,21200.0,38.3759,38.3897,38.3483,38.3552,21200.0
2010-02-12 13:10:00,55.55,55.57,55.36,55.39,79800.0,38.3483,38.3621,38.2172,38.2379,79800.0
2010-02-12 13:15:00,55.37,55.38,55.12,55.26,30700.0,38.2241,38.231,38.0515,38.1481,30700.0
2010-02-12 13:20:00,55.25,55.41,55.14,55.27,28100.0,38.1412,38.2517,38.0653,38.155,28100.0
2010-02-12 13:25:00,55.27,55.37,55.22,55.34,17600.0,38.155,38.2241,38.1205,38.2034,17600.0
2010-02-12 13:30:00,55.28,55.35,55.22,55.31,65100.0,38.1619,38.2103,38.1205,38.1826,65100.0
2010-02-12 13:35:00,55.33,55.36,55.25,55.27,44100.0,38.1964,38.2172,38.1412,38.155,44100.0
2010-02-12 13:40:00,55.27,55.63,55.24,55.49,56500.0,38.155,38.4036,38.1343,38.3069,56500.0
2010-02-12 13:45:00,55.5,55.52,55.41,55.49,20600.0,38.3138,38.3276,38.2517,38.3069,20600.0
2010-02-12 13:50:00,55.5,55.5,55.38,55.45,26000.0,38.3138,38.3138,38.231,38.2793,26000.0
2010-02-12 13:55:00,55.44,55.45,55.4,55.44,27500.0,38.2724,38.2793,38.2448,38.2724,27500.0
2010-02-12 14:00:00,55.43,55.52,55.42,55.43,37000.0,38.2655,38.3276,38.2586,38.2655,37000.0
2010-02-12 14:05:00,55.42,55.47,55.33,55.44,22700.0,38.2586,38.2931,38.1964,38.2724,22700.0
2010-02-12 14:10:00,55.44,55.55,55.44,55.5,82700.0,38.2724,38.3483,38.2724,38.3138,82700.0
2010-02-12 14:15:00,55.5,55.52,55.41,55.5,32200.0,38.3138,38.3276,38.2517,38.3138,32200.0
2010-02-12 14:20:00,55.5,55.51,55.39,55.41,55900.0,38.3138,38.3207,38.2379,38.2517,55900.0
2010-02-12 14:25:00,55.4,55.46,55.39,55.43,30900.0,38.2448,38.2862,38.2379,38.2655,30900.0
2010-02-12 14:30:00,55.43,55.43,55.31,55.42,21900.0,38.2655,38.2655,38.1826,38.2586,21900.0
2010-02-12 14:35:00,55.45,55.45,55.24,55.29,14300.0,38.2793,38.2793,38.1343,38.1688,14300.0
2010-02-12 14:40:00,55.28,55.29,55.18,55.2,19100.0,38.1619,38.1688,38.0929,38.1067,19100.0
2010-02-12 14:45:00,55.21,55.22,55.13,55.22,37100.0,38.1136,38.1205,38.0584,38.1205,37100.0
2010-02-12 14:50:00,55.22,55.27,55.2,55.2,41800.0,38.1205,38.155,38.1067,38.1067,41800.0
2010-02-12 14:55:00,55.23,55.23,55.0,55.04,22600.0,38.1274,38.1274,37.9686,37.9963,22600.0
2010-02-12 15:00:00,55.03,55.04,54.8,54.85,46700.0,37.9893,37.9963,37.8306,37.8651,46700.0
2010-02-12 15:05:00,54.86,54.95,54.79,54.9,64600.0,37.872,37.9341,37.8237,37.8996,64600.0
2010-02-12 15:10:00,54.89,54.92,54.73,54.76,44100.0,37.8927,37.9134,37.7822,37.803,44100.0
2010-02-12 15:15:00,54.77,54.78,54.64,54.7,42300.0,37.8099,37.8168,37.7201,37.7615,42300.0
2010-02-12 15:20:00,54.7,54.75,54.69,54.71,44500.0,37.7615,37.7961,37.7546,37.7684,44500.0
2010-02-12 15:25:00,54.72,54.74,54.65,54.67,38100.0,37.7753,37.7891,37.727,37.7408,38100.0
2010-02-12 15:30:00,54.66,54.67,54.51,54.6,51500.0,37.7339,37.7408,37.6304,37.6925,51500.0
2010-02-12 15:35:00,54.6,54.74,54.6,54.69,52200.0,37.6925,37.7891,37.6925,37.7546,52200.0
2010-02-12 15:40:00,54.68,55.0,54.64,54.79,66400.0,37.7477,37.9686,37.7201,37.8237,66400.0
2010-02-12 15:45:00,54.79,54.89,54.79,54.87,93700.0,37.8237,37.8927,37.8237,37.8789,93700.0
2010-02-12 15:50:00,54.87,54.87,54.73,54.83,162000.0,37.8789,37.8789,37.7822,37.8513,162000.0
2010-02-12 15:55:00,54.84,54.88,54.73,54.88,163000.0,37.8582,37.8858,37.7822,37.8858,163000.0
2010-02-16 09:30:00,56.14,56.37,55.95,56.27,72500.0,38.7556,38.9144,38.6245,38.8454,72500.0
2010-02-16 09:35:00,56.29,56.35,56.2,56.35,46700.0,38.8592,38.9006,38.797,38.9006,46700.0
2010-02-16 09:40:00,56.33,56.35,56.13,56.16,113100.0,38.8868,38.9006,38.7487,38.7694,113100.0
2010-02-16 09:45:00,56.1,56.35,56.0,56.33,88600.0,38.728,38.9006,38.659,38.8868,88600.0
2010-02-16 09:50:00,56.33,56.37,56.28,56.35,72200.0,38.8868,38.9144,38.8523,38.9006,72200.0
2010-02-16 09:55:00,56.35,56.38,56.25,56.25,75900.0,38.9006,38.9213,38.8316,38.8316,75900.0
2010-02-16 10:00:00,56.26,56.54,56.24,56.52,141400.0,38.8385,39.0318,38.8247,39.018,141400.0
2010-02-16 10:05:00,56.52,56.6,56.28,56.37,131000.0,39.018,39.0732,38.8523,38.9144,131000.0
2010-02-16 10:10:00,56.37,56.5,56.34,56.34,57200.0,38.9144,39.0041,38.8937,38.8937,57200.0
2010-02-16 10:15:00,56.33,56.39,56.22,56.37,45300.0,38.8868,38.9282,38.8109,38.9144,45300.0
2010-02-16 10:20:00,56.38,56.38,56.29,56.31,26500.0,38.9213,38.9213,38.8592,38.873,26500.0
2010-02-16 10:25:00,56.31,56.31,56.14,56.19,43000.0,38.873,38.873,38.7556,38.7901,43000.0
2010-02-16 10:30:00,56.18,56.21,56.12,56.16,76700.0,38.7832,38.8039,38.7418,38.7694,76700.0
2010-02-16 10:35:00,56.16,56.4,56.16,56.38,127100.0,38.7694,38.9351,38.7694,38.9213,127100.0
2010-02-16 10:40:00,56.4,56.55,56.39,56.49,42200.0,38.9351,39.0387,38.9282,38.9972,42200.0
2010-02-16 10:45:00,56.51,56.51,56.42,56.49,43900.0,39.011,39.011,38.9489,38.9972,43900.0
2010-02-16 10:50:00,56.47,56.54,56.36,56.46,95600.0,38.9834,39.0318,38.9075,38.9765,95600.0
2010-02-16 10:55:00,56.46,56.52,56.4,56.44,18100.0,38.9765,39.018,38.9351,38.9627,18100.0
2010-02-16 11:00:00,56.46,56.51,56.41,56.49,17800.0,38.9765,39.011,38.942,38.9972,17800.0
2010-02-16 11:05:00,56.48,56.55,56.45,56.53,54300.0,38.9903,39.0387,38.9696,39.0249,54300.0
2010-02-16 11:10:00,56.52,56.62,56.5,56.6,30900.0,39.018,39.087,39.0041,39.0732,30900.0
2010-02-16 11:15:00,56.62,56.65,56.55,56.65,38500.0,39.087,39.1077,39.0387,39.1077,38500.0
2010-02-16 11:20:00,56.64,56.77,56.6,56.71,40000.0,39.1008,39.1905,39.0732,39.1491,40000.0
2010-02-16 11:25:00,56.71,56.75,56.62,56.74,14200.0,39.1491,39.1767,39.087,39.1698,14200.0
2010-02-16 11:30:00,56.73,56.81,56.59,56.59,31500.0,39.1629,39.2182,39.0663,39.0663,31500.0
2010-02-16 11:35:00,56.59,56.67,56.56,56.66,14900.0,39.0663,39.1215,39.0456,39.1146,14900.0
2010-02-16 11:40:00,56.67,56.84,56.67,56.81,24600.0,39.1215,39.2389,39.1215,39.2182,24600.0
2010-02-16 11:45:00,56.8,56.82,56.74,56.74,14300.0,39.2112,39.2251,39.1698,39.1698,14300.0
2010-02-16 11:50:00,56.73,56.87,56.71,56.85,11200.0,39.1629,39.2596,39.1491,39.2458,11200.0
2010-02-16 11:55:00,56.86,56.87,56.7,56.74,15900.0,39.2527,39.2596,39.1422,39.1698,15900.0
2010-02-16 12:00:00,56.75,56.79,56.71,56.75,26800.0,39.1767,39.2043,39.1491,39.1767,26800.0
2010-02-16 12:05:00,56.76,56.82,56.75,56.79,17200.0,39.1836,39.2251,39.1767,39.2043,17200.0
2010-02-16 12:10:00,56.78,56.82,56.75,56.81,26300.0,39.1974,39.2251,39.1767,39.2182,26300.0
2010-02-16 12:15:00,56.81,56.82,56.7,56.72,22900.0,39.2182,39.2251,39.1422,39.156,22900.0
2010-02-16 12:20:00,56.73,56.8,56.7,56.77,16300.0,39.1629,39.2112,39.1422,39.1905,16300.0
2010-02-16 12:25:00,56.79,56.84,56.72,56.77,25100.0,39.2043,39.2389,39.156,39.1905,25100.0
2010-02-16 12:30:00,56.79,56.79,56.71,56.75,21600.0,39.2043,39.2043,39.1491,39.1767,21600.0
2010-02-16 12:35:00,56.73,56.85,56.73,56.83,16400.0,39.1629,39.2458,39.1629,39.232,16400.0
2010-02-16 12:40:00,56.83,56.85,56.75,56.76,31400.0,39.232,39.2458,39.1767,39.1836,31400.0
2010-02-16 12:45:00,56.76,56.81,56.75,56.78,23800.0,39.1836,39.2182,39.1767,39.1974,23800.0
2010-02-16 12:50:00,56.78,56.79,56.74,56.78,16300.0,39.1974,39.2043,39.1698,39.1974,16300.0
2010-02-16 12:55:00,56.77,56.78,56.7,56.73,16100.0,39.1905,39.1974,39.1422,39.1629,16100.0
2010-02-16 13:00:00,56.74,56.77,56.69,56.7,15700.0,39.1698,39.1905,39.1353,39.1422,15700.0
2010-02-16 13:05:00,56.7,56.78,56.7,56.73,35100.0,39.1422,39.1974,39.1422,39.1629,35100.0
2010-02-16 13:10:00,56.71,56.79,56.7,56.7,28800.0,39.1491,39.2043,39.1422,39.1422,28800.0
2010-02-16 13:15:00,56.7,56.77,56.62,56.73,30200.0,39.1422,39.1905,39.087,39.1629,30200.0
2010-02-16 13:20:00,56.73,56.75,56.65,56.65,11700.0,39.1629,39.1767,39.1077,39.1077,11700.0
2010-02-16 13:25:00,56.65,56.75,56.65,56.75,16800.0,39.1077,39.1767,39.1077,39.1767,16800.0
2010-02-16 13:30:00,56.75,56.78,56.69,56.7,29200.0,39.1767,39.1974,39.1353,39.1422,29200.0
2010-02-16 13:35:00,56.68,56.74,56.64,56.71,17800.0,39.1284,39.1698,39.1008,39.1491,17800.0
2010-02-16 13:40:00,56.71,56.76,56.69,56.76,11700.0,39.1491,39.1836,39.1353,39.1836,11700.0
2010-02-16 13:45:00,56.75,56.79,56.7,56.76,16700.0,39.1767,39.2043,39.1422,39.1836,16700.0
2010-02-16 13:50:00,56.77,56.84,56.77,56.8,18700.0,39.1905,39.2389,39.1905,39.2112,18700.0
2010-02-16 13:55:00,56.8,56.84,56.78,56.81,14300.0,39.2112,39.2389,39.1974,39.2182,14300.0
2010-02-16 14:00:00,56.81,56.81,56.7,56.78,26000.0,39.2182,39.2182,39.1422,39.1974,26000.0
2010-02-16 14:05:00,56.78,56.9,56.78,56.89,48700.0,39.1974,39.2803,39.1974,39.2734,48700.0
2010-02-16 14:10:00,56.89,56.9,56.82,56.82,30600.0,39.2734,39.2803,39.2251,39.2251,30600.0
2010-02-16 14:15:00,56.82,56.82,56.7,56.72,12800.0,39.2251,39.2251,39.1422,39.156,12800.0
2010-02-16 14:20:00,56.72,56.79,56.72,56.77,9100.0,39.156,39.2043,39.156,39.1905,9100.0
2010-02-16 14:25:00,56.77,56.94,56.77,56.87,24900.0,39.1905,39.3079,39.1905,39.2596,24900.0
2010-02-16 14:30:00,56.85,56.86,56.71,56.74,20800.0,39.2458,39.2527,39.1491,39.1698,20800.0
2010-02-16 14:35:00,56.74,56.78,56.7,56.71,13700.0,39.1698,39.1974,39.1422,39.1491,13700.0
2010-02-16 14:40:00,56.71,56.87,56.71,56.87,18300.0,39.1491,39.2596,39.1491,39.2596,18300.0
2010-02-16 14:45:00,56.87,56.88,56.77,56.8,21400.0,39.2596,39.2665,39.1905,39.2112,21400.0
2010-02-16 14:50:00,56.8,57.05,56.8,57.05,63700.0,39.2112,39.3838,39.2112,39.3838,63700.0
2010-02-16 14:55:00,57.04,57.06,56.87,56.98,43100.0,39.3769,39.3907,39.2596,39.3355,43100.0
2010-02-16 15:00:00,56.97,57.06,56.94,57.05,31000.0,39.3286,39.3907,39.3079,39.3838,31000.0
2010-02-16 15:05:00,57.04,57.1,56.99,57.03,49600.0,39.3769,39.4183,39.3424,39.37,49600.0
2010-02-16 15:10:00,57.03,57.23,57.03,57.17,76400.0,39.37,39.5081,39.37,39.4667,76400.0
2010-02-16 15:15:00,57.16,57.24,57.13,57.22,19700.0,39.4598,39.515,39.4391,39.5012,19700.0
2010-02-16 15:20:00,57.23,57.29,57.23,57.24,38800.0,39.5081,39.5495,39.5081,39.515,38800.0
2010-02-16 15:25:00,57.25,57.34,57.23,57.31,43400.0,39.5219,39.584,39.5081,39.5633,43400.0
2010-02-16 15:30:00,57.3,57.42,57.28,57.37,53700.0,39.5564,39.6393,39.5426,39.6047,53700.0
2010-02-16 15:35:00,57.38,57.43,57.35,57.4,43600.0,39.6116,39.6462,39.5909,39.6255,43600.0
2010-02-16 15:40:00,57.39,57.45,57.31,57.31,71600.0,39.6185,39.66,39.5633,39.5633,71600.0
2010-02-16 15:45:00,57.31,57.32,57.19,57.23,77500.0,39.5633,39.5702,39.4805,39.5081,77500.0
2010-02-16 15:50:00,57.24,57.29,57.09,57.09,112000.0,39.515,39.5495,39.4114,39.4114,112000.0
2010-02-16 15:55:00,57.1,57.14,56.99,57.14,225600.0,39.4183,39.446,39.3424,39.446,225600.0
2010-02-17 09:30:00,57.35,57.5,57.1,57.15,78500.0,39.7136,39.8175,39.5405,39.5752,78500.0
2010-02-17 09:35:00,57.15,57.35,56.82,57.06,52100.0,39.5752,39.7136,39.3466,39.5128,52100.0
2010-02-17 09:40:00,57.02,57.03,56.71,56.86,48700.0,39.4851,39.4921,39.2705,39.3743,48700.0
2010-02-17 09:45:00,56.87,57.32,56.78,57.21,46500.0,39.3813,39.6929,39.3189,39.6167,46500.0
2010-02-17 09:50:00,57.19,57.19,57.0,57.01,41400.0,39.6029,39.6029,39.4713,39.4782,41400.0
2010-02-17 09:55:00,57.0,57.14,56.9,57.12,26900.0,39.4713,39.5682,39.402,39.5544,26900.0
2010-02-17 10:00:00,57.1,57.15,56.9,56.9,27200.0,39.5405,39.5752,39.402,39.402,27200.0
2010-02-17 10:05:00,56.89,57.05,56.86,57.02,36400.0,39.3951,39.5059,39.3743,39.4851,36400.0
2010-02-17 10:10:00,57.01,57.1,56.92,56.95,18500.0,39.4782,39.5405,39.4159,39.4367,18500.0
2010-02-17 10:15:00,56.93,57.07,56.91,57.06,23700.0,39.4228,39.5198,39.409,39.5128,23700.0
2010-02-17 10:20:00,57.04,57.14,56.95,57.09,56800.0,39.499,39.5682,39.4367,39.5336,56800.0
2010-02-17 10:25:00,57.11,57.19,57.05,57.15,21000.0,39.5475,39.6029,39.5059,39.5752,21000.0
2010-02-17 10:30:00,57.16,57.4,57.15,57.34,24200.0,39.5821,39.7483,39.5752,39.7067,24200.0
2010-02-17 10:35:00,57.34,57.34,57.01,57.04,28600.0,39.7067,39.7067,39.4782,39.499,28600.0
2010-02-17 10:40:00,57.05,57.05,56.98,57.0,24700.0,39.5059,39.5059,39.4574,39.4713,24700.0
2010-02-17 10:45:00,57.0,57.0,56.8,56.82,20100.0,39.4713,39.4713,39.3328,39.3466,20100.0
2010-02-17 10:50:00,56.83,56.88,56.72,56.72,29500.0,39.3536,39.3882,39.2774,39.2774,29500.0
2010-02-17 10:55:00,56.73,56.81,56.67,56.78,19200.0,39.2843,39.3397,39.2428,39.3189,19200.0
2010-02-17 11:00:00,56.76,56.77,56.5,56.5,33800.0,39.3051,39.312,39.125,39.125,33800.0
2010-02-17 11:05:00,56.5,56.57,56.39,56.39,35700.0,39.125,39.1735,39.0489,39.0489,35700.0
2010-02-17 11:10:00,56.39,56.6,56.3,56.59,27700.0,39.0489,39.1943,38.9865,39.1874,27700.0
2010-02-17 11:15:00,56.6,56.61,56.53,56.55,14600.0,39.1943,39.2012,39.1458,39.1597,14600.0
2010-02-17 11:20:00,56.55,56.67,56.52,56.65,14800.0,39.1597,39.2428,39.1389,39.2289,14800.0
2010-02-17 11:25:00,56.63,56.64,56.27,56.27,28800.0,39.2151,39.222,38.9658,38.9658,28800.0
2010-02-17 11:30:00,56.28,56.35,56.13,56.17,100700.0,38.9727,39.0212,38.8688,38.8965,100700.0
2010-02-17 11:35:00,56.18,56.26,56.16,56.2,35300.0,38.9034,38.9588,38.8896,38.9173,35300.0
2010-02-17 11:40:00,56.2,56.3,56.11,56.28,27500.0,38.9173,38.9865,38.855,38.9727,27500.0
2010-02-17 11:45:00,56.28,56.36,56.28,56.28,18600.0,38.9727,39.0281,38.9727,38.9727,18600.0
2010-02-17 11:50:00,56.29,56.54,56.29,56.53,17500.0,38.9796,39.1527,38.9796,39.1458,17500.0
2010-02-17 11:55:00,56.52,56.55,56.44,56.44,13500.0,39.1389,39.1597,39.0835,39.0835,13500.0
2010-02-17 12:00:00,56.44,56.84,56.44,56.83,42500.0,39.0835,39.3605,39.0835,39.3536,42500.0
2010-02-17 12:05:00,56.84,56.85,56.56,56.56,33300.0,39.3605,39.3674,39.1666,39.1666,33300.0
2010-02-17 12:10:00,56.56,56.57,56.47,56.47,10300.0,39.1666,39.1735,39.1043,39.1043,10300.0
2010-02-17 12:15:00,56.47,56.74,56.46,56.74,21900.0,39.1043,39.2912,39.0973,39.2912,21900.0
2010-02-17 12:20:00,56.72,56.77,56.67,56.77,12500.0,39.2774,39.312,39.2428,39.312,12500.0
2010-02-17 12:25:00,56.77,56.78,56.69,56.71,10600.0,39.312,39.3189,39.2566,39.2705,10600.0
2010-02-17 12:30:00,56.7,56.72,56.68,56.69,11400.0,39.2635,39.2774,39.2497,39.2566,11400.0
2010-02-17 12:35:00,56.7,56.71,56.46,56.46,16100.0,39.2635,39.2705,39.0973,39.0973,16100.0
2010-02-17 12:40:00,56.47,56.48,56.4,56.4,9300.0,39.1043,39.1112,39.0558,39.0558,9300.0
2010-02-17 12:45:00,56.4,56.44,56.31,56.42,17000.0,39.0558,39.0835,38.9935,39.0696,17000.0
2010-02-17 12:50:00,56.4,56.42,56.32,56.34,16200.0,39.0558,39.0696,39.0004,39.0142,16200.0
2010-02-17 12:55:00,56.34,56.38,56.28,56.37,35400.0,39.0142,39.0419,38.9727,39.035,35400.0
2010-02-17 13:00:00,56.38,56.46,56.37,56.42,18500.0,39.0419,39.0973,39.035,39.0696,18500.0
2010-02-17 13:05:00,56.44,56.44,56.34,56.39,13400.0,39.0835,39.0835,39.0142,39.0489,13400.0
2010-02-17 13:10:00,56.39,56.43,56.27,56.28,15300.0,39.0489,39.0766,38.9658,38.9727,15300.0
2010-02-17 13:15:00,56.29,56.38,56.29,56.38,20000.0,38.9796,39.0419,38.9796,39.0419,20000.0
2010-02-17 13:20:00,56.35,56.49,56.35,56.37,16000.0,39.0212,39.1181,39.0212,39.035,16000.0
2010-02-17 13:25:00,56.37,56.43,56.36,56.38,20200.0,39.035,39.0766,39.0281,39.0419,20200.0
2010-02-17 13:30:00,56.38,56.42,56.34,56.35,19700.0,39.0419,39.0696,39.0142,39.0212,19700.0
2010-02-17 13:35:00,56.34,56.36,56.3,56.34,20700.0,39.0142,39.0281,38.9865,39.0142,20700.0
2010-02-17 13:40:00,56.33,56.36,56.3,56.3,7400.0,39.0073,39.0281,38.9865,38.9865,7400.0
2010-02-17 13:45:00,56.3,56.3,56.19,56.19,20300.0,38.9865,38.9865,38.9104,38.9104,20300.0
2010-02-17 13:50:00,56.21,56.32,56.17,56.29,25800.0,38.9242,39.0004,38.8965,38.9796,25800.0
2010-02-17 13:55:00,56.29,56.31,56.27,56.29,14800.0,38.9796,38.9935,38.9658,38.9796,14800.0
2010-02-17 14:00:00,56.28,56.29,56.05,56.24,61600.0,38.9727,38.9796,38.8134,38.945,61600.0
2010-02-17 14:05:00,56.25,56.28,56.13,56.27,28800.0,38.9519,38.9727,38.8688,38.9658,28800.0
2010-02-17 14:10:00,56.27,56.39,56.25,56.33,20100.0,38.9658,39.0489,38.9519,39.0073,20100.0
2010-02-17 14:15:00,56.34,56.35,56.14,56.17,29900.0,39.0142,39.0212,38.8757,38.8965,29900.0
2010-02-17 14:20:00,56.19,56.19,56.03,56.04,51700.0,38.9104,38.9104,38.7996,38.8065,51700.0
2010-02-17 14:25:00,56.04,56.17,55.96,56.14,35300.0,38.8065,38.8965,38.7511,38.8757,35300.0
2010-02-17 14:30:00,56.15,56.15,56.05,56.1,20500.0,38.8827,38.8827,38.8134,38.848,20500.0
2010-02-17 14:35:00,56.09,56.13,56.04,56.12,20700.0,38.8411,38.8688,38.8065,38.8619,20700.0
2010-02-17 14:40:00,56.12,56.14,56.08,56.1,31400.0,38.8619,38.8757,38.8342,38.848,31400.0
2010-02-17 14:45:00,56.09,56.13,56.01,56.02,22000.0,38.8411,38.8688,38.7857,38.7927,22000.0
2010-02-17 14:50:00,56.02,56.08,56.01,56.08,20300.0,38.7927,38.8342,38.7857,38.8342,20300.0
2010-02-17 14:55:00,56.07,56.3,56.07,56.3,24000.0,38.8273,38.9865,38.8273,38.9865,24000.0
2010-02-17 15:00:00,56.3,56.34,56.23,56.3,34700.0,38.9865,39.0142,38.9381,38.9865,34700.0
2010-02-17 15:05:00,56.3,56.37,56.29,56.35,21300.0,38.9865,39.035,38.9796,39.0212,21300.0
2010-02-17 15:10:00,56.35,56.36,56.3,56.36,27100.0,39.0212,39.0281,38.9865,39.0281,27100.0
2010-02-17 15:15:00,56.36,56.39,56.32,56.36,20800.0,39.0281,39.0489,39.0004,39.0281,20800.0
2010-02-17 15:20:00,56.35,56.42,56.32,56.41,31100.0,39.0212,39.0696,39.0004,39.0627,31100.0
2010-02-17 15:25:00,56.41,56.47,56.4,56.4,25000.0,39.0627,39.1043,39.0558,39.0558,25000.0
2010-02-17 15:30:00,56.4,56.65,56.4,56.62,55700.0,39.0558,39.2289,39.0558,39.2081,55700.0
2010-02-17 15:35:00,56.62,56.62,56.4,56.41,40000.0,39.2081,39.2081,39.0558,39.0627,40000.0
2010-02-17 15:40:00,56.41,56.42,56.29,56.42,53800.0,39.0627,39.0696,38.9796,39.0696,53800.0
2010-02-17 15:45:00,56.42,56.48,56.31,56.37,38300.0,39.0696,39.1112,38.9935,39.035,38300.0
2010-02-17 15:50:00,56.37,56.47,56.36,56.47,57100.0,39.035,39.1043,39.0281,39.1043,57100.0
2010-02-17 15:55:00,56.47,56.53,56.43,56.48,90900.0,39.1043,39.1458,39.0766,39.1112,90900.0
2010-02-18 09:30:00,56.12,56.19,55.84,56.19,34400.0,38.8619,38.9104,38.668,38.9104,34400.0
2010-02-18 09:35:00,56.21,56.86,56.21,56.78,45800.0,38.9242,39.3743,38.9242,39.3189,45800.0
2010-02-18 09:40:00,56.81,57.09,56.75,56.95,30700.0,39.3397,39.5336,39.2982,39.4367,30700.0
2010-02-18 09:45:00,56.94,57.1,56.94,57.05,30000.0,39.4297,39.5405,39.4297,39.5059,30000.0
2010-02-18 09:50:00,57.03,57.4,56.95,57.25,49700.0,39.4921,39.7483,39.4367,39.6444,49700.0
2010-02-18 09:55:00,57.24,57.24,57.02,57.16,16500.0,39.6375,39.6375,39.4851,39.5821,16500.0
2010-02-18 10:00:00,57.16,57.38,57.01,57.19,20500.0,39.5821,39.7344,39.4782,39.6029,20500.0
2010-02-18 10:05:00,57.17,57.29,57.04,57.18,30600.0,39.589,39.6721,39.499,39.5959,30600.0
2010-02-18 10:10:00,57.17,57.29,57.09,57.2,19800.0,39.589,39.6721,39.5336,39.6098,19800.0
2010-02-18 10:15:00,57.23,57.24,57.06,57.15,28800.0,39.6306,39.6375,39.5128,39.5752,28800.0
2010-02-18 10:20:00,57.15,57.2,56.93,56.98,31800.0,39.5752,39.6098,39.4228,39.4574,31800.0
2010-02-18 10:25:00,56.97,57.05,56.85,56.9,26500.0,39.4505,39.5059,39.3674,39.402,26500.0
2010-02-18 10:30:00,56.92,56.92,56.69,56.8,19500.0,39.4159,39.4159,39.2566,39.3328,19500.0
2010-02-18 10:35:00,56.82,57.08,56.8,57.08,21500.0,39.3466,39.5267,39.3328,39.5267,21500.0
2010-02-18 10:40:00,57.1,57.2,57.0,57.16,20000.0,39.5405,39.6098,39.4713,39.5821,20000.0
2010-02-18 10:45:00,57.15,57.2,57.1,57.17,16800.0,39.5752,39.6098,39.5405,39.589,16800.0
2010-02-18 10:50:00,57.16,57.17,57.0,57.03,17800.0,39.5821,39.589,39.4713,39.4921,17800.0
2010-02-18 10:55:00,57.03,57.23,57.03,57.14,19200.0,39.4921,39.6306,39.4921,39.5682,19200.0
2010-02-18 11:00:00,57.13,57.28,57.09,57.22,17100.0,39.5613,39.6652,39.5336,39.6236,17100.0
2010-02-18 11:05:00,57.23,57.25,57.14,57.14,13100.0,39.6306,39.6444,39.5682,39.5682,13100.0
2010-02-18 11:10:00,57.14,57.21,57.1,57.17,19200.0,39.5682,39.6167,39.5405,39.589,19200.0
2010-02-18 11:15:00,57.15,57.2,57.07,57.13,18000.0,39.5752,39.6098,39.5198,39.5613,18000.0
2010-02-18 11:20:00,57.12,57.18,57.03,57.16,9200.0,39.5544,39.5959,39.4921,39.5821,9200.0
2010-02-18 11:25:00,57.18,57.2,57.1,57.1,8800.0,39.5959,39.6098,39.5405,39.5405,8800.0
2010-02-18 11:30:00,57.08,57.1,56.96,57.02,8300.0,39.5267,39.5405,39.4436,39.4851,8300.0
2010-02-18 11:35:00,56.97,56.98,56.88,56.96,8000.0,39.4505,39.4574,39.3882,39.4436,8000.0
2010-02-18 11:40:00,56.96,57.05,56.96,57.02,9800.0,39.4436,39.5059,39.4436,39.4851,9800.0
2010-02-18 11:45:00,57.02,57.1,57.01,57.01,6200.0,39.4851,39.5405,39.4782,39.4782,6200.0
2010-02-18 11:50:00,57.0,57.03,56.93,56.93,4900.0,39.4713,39.4921,39.4228,39.4228,4900.0
2010-02-18 11:55:00,56.94,56.98,56.87,56.97,5000.0,39.4297,39.4574,39.3813,39.4505,5000.0
2010-02-18 12:00:00,56.96,57.04,56.95,57.04,4600.0,39.4436,39.499,39.4367,39.499,4600.0
2010-02-18 12:05:00,57.03,57.03,56.89,56.89,11900.0,39.4921,39.4921,39.3951,39.3951,11900.0
2010-02-18 12:10:00,56.91,56.95,56.87,56.91,8900.0,39.409,39.4367,39.3813,39.409,8900.0
2010-02-18 12:15:00,56.9,56.92,56.87,56.88,7900.0,39.402,39.4159,39.3813,39.3882,7900.0
2010-02-18 12:20:00,56.88,56.93,56.87,56.89,9000.0,39.3882,39.4228,39.3813,39.3951,9000.0
2010-02-18 12:25:00,56.89,56.91,56.87,56.87,7100.0,39.3951,39.409,39.3813,39.3813,7100.0
2010-02-18 12:30:00,56.87,56.88,56.78,56.82,16800.0,39.3813,39.3882,39.3189,39.3466,16800.0
2010-02-18 12:35:00,56.82,56.82,56.76,56.78,5600.0,39.3466,39.3466,39.3051,39.3189,5600.0
2010-02-18 12:40:00,56.79,56.8,56.76,56.8,3200.0,39.3259,39.3328,39.3051,39.3328,3200.0
2010-02-18 12:45:00,56.79,56.8,56.78,56.79,5100.0,39.3259,39.3328,39.3189,39.3259,5100.0
2010-02-18 12:50:00,56.8,56.81,56.77,56.78,4100.0,39.3328,39.3397,39.312,39.3189,4100.0
2010-02-18 12:55:00,56.79,56.87,56.77,56.84,7100.0,39.3259,39.3813,39.312,39.3605,7100.0
2010-02-18 13:00:00,56.84,56.87,56.78,56.87,10700.0,39.3605,39.3813,39.3189,39.3813,10700.0
2010-02-18 13:05:00,56.88,56.88,56.85,56.87,14700.0,39.3882,39.3882,39.3674,39.3813,14700.0
2010-02-18 13:10:00,56.87,56.87,56.83,56.83,9500.0,39.3813,39.3813,39.3536,39.3536,9500.0
2010-02-18 13:15:00,56.84,56.89,56.84,56.85,7600.0,39.3605,39.3951,39.3605,39.3674,7600.0
2010-02-18 13:20:00,56.85,56.9,56.85,56.89,9100.0,39.3674,39.402,39.3674,39.3951,9100.0
2010-02-18 13:25:00,56.9,56.92,56.86,56.9,10200.0,39.402,39.4159,39.3743,39.402,10200.0
2010-02-18 13:30:00,56.9,57.03,56.9,56.99,12600.0,39.402,39.4921,39.402,39.4644,12600.0
2010-02-18 13:35:00,56.99,56.99,56.93,56.96,7200.0,39.4644,39.4644,39.4228,39.4436,7200.0
2010-02-18 13:40:00,56.96,57.06,56.95,57.04,9500.0,39.4436,39.5128,39.4367,39.499,9500.0
2010-02-18 13:45:00,57.05,57.07,57.01,57.03,11300.0,39.5059,39.5198,39.4782,39.4921,11300.0
2010-02-18 13:50:00,57.05,57.07,57.02,57.06,7100.0,39.5059,39.5198,39.4851,39.5128,7100.0
2010-02-18 13:55:00,57.07,57.1,57.05,57.05,15900.0,39.5198,39.5405,39.5059,39.5059,15900.0
2010-02-18 14:00:00,57.06,57.09,56.99,57.0,9000.0,39.5128,39.5336,39.4644,39.4713,9000.0
2010-02-18 14:05:00,56.98,57.0,56.96,56.98,12300.0,39.4574,39.4713,39.4436,39.4574,12300.0
2010-02-18 14:10:00,56.99,57.01,56.97,57.01,5000.0,39.4644,39.4782,39.4505,39.4782,5000.0
2010-02-18 14:15:00,56.99,57.31,56.97,57.29,16300.0,39.4644,39.6859,39.4505,39.6721,16300.0
2010-02-18 14:20:00,57.31,57.31,57.2,57.24,14400.0,39.6859,39.6859,39.6098,39.6375,14400.0
2010-02-18 14:25:00,57.21,57.26,57.2,57.24,8900.0,39.6167,39.6513,39.6098,39.6375,8900.0
2010-02-18 14:30:00,57.23,57.37,57.18,57.36,45000.0,39.6306,39.7275,39.5959,39.7206,45000.0
2010-02-18 14:35:00,57.37,57.57,57.36,57.44,51400.0,39.7275,39.866,39.7206,39.776,51400.0
2010-02-18 14:40:00,57.44,57.51,57.41,57.43,15800.0,39.776,39.8244,39.7552,39.769,15800.0
2010-02-18 14:45:00,57.43,57.54,57.43,57.48,22400.0,39.769,39.8452,39.769,39.8037,22400.0
2010-02-18 14:50:00,57.46,57.56,57.45,57.47,21900.0,39.7898,39.8591,39.7829,39.7967,21900.0
2010-02-18 14:55:00,57.47,57.58,57.46,57.56,21800.0,39.7967,39.8729,39.7898,39.8591,21800.0
2010-02-18 15:00:00,57.56,57.59,57.51,57.51,35100.0,39.8591,39.8798,39.8244,39.8244,35100.0
2010-02-18 15:05:00,57.51,57.52,57.39,57.39,24800.0,39.8244,39.8314,39.7413,39.7413,24800.0
2010-02-18 15:10:00,57.4,57.4,57.33,57.34,17100.0,39.7483,39.7483,39.6998,39.7067,17100.0
2010-02-18 15:15:00,57.33,57.45,57.33,57.42,21700.0,39.6998,39.7829,39.6998,39.7621,21700.0
2010-02-18 15:20:00,57.42,57.44,57.34,57.34,19200.0,39.7621,39.776,39.7067,39.7067,19200.0
2010-02-18 15:25:00,57.34,57.34,57.25,57.32,33400.0,39.7067,39.7067,39.6444,39.6929,33400.0
2010-02-18 15:30:00,57.33,57.5,57.31,57.46,41300.0,39.6998,39.8175,39.6859,39.7898,41300.0
2010-02-18 15:35:00,57.45,57.53,57.42,57.44,29100.0,39.7829,39.8383,39.7621,39.776,29100.0
2010-02-18 15:40:00,57.43,57.59,57.43,57.54,62900.0,39.769,39.8798,39.769,39.8452,62900.0
2010-02-18 15:45:00,57.54,57.6,57.49,57.55,63200.0,39.8452,39.8868,39.8106,39.8521,63200.0
2010-02-18 15:50:00,57.56,57.59,57.45,57.48,85000.0,39.8591,39.8798,39.7829,39.8037,85000.0
2010-02-18 15:55:00,57.49,57.55,57.47,57.51,103200.0,39.8106,39.8521,39.7967,39.8244,103200.0
2010-02-19 09:30:00,57.11,57.5,57.11,57.42,159900.0,39.5475,39.8175,39.5475,39.7621,159900.0
2010-02-19 09:35:00,57.44,57.85,57.32,57.85,44100.0,39.776,40.0599,39.6929,40.0599,44100.0
2010-02-19 09:40:00,57.84,57.97,57.75,57.75,25200.0,40.053,40.143,39.9906,39.9906,25200.0
2010-02-19 09:45:00,57.75,57.78,57.34,57.38,27900.0,39.9906,40.0114,39.7067,39.7344,27900.0
2010-02-19 09:50:00,57.37,57.45,57.35,57.42,19300.0,39.7275,39.7829,39.7136,39.7621,19300.0
2010-02-19 09:55:00,57.39,57.42,57.03,57.03,28000.0,39.7413,39.7621,39.4921,39.4921,28000.0
2010-02-19 10:00:00,57.05,57.15,56.89,57.07,22300.0,39.5059,39.5752,39.3951,39.5198,22300.0
2010-02-19 10:05:00,57.04,57.36,57.04,57.35,17800.0,39.499,39.7206,39.499,39.7136,17800.0
2010-02-19 10:10:00,57.35,57.54,57.35,57.41,16400.0,39.7136,39.8452,39.7136,39.7552,16400.0
2010-02-19 10:15:00,57.39,57.4,57.28,57.33,11500.0,39.7413,39.7483,39.6652,39.6998,11500.0
2010-02-19 10:20:00,57.33,57.53,57.32,57.5,12900.0,39.6998,39.8383,39.6929,39.8175,12900.0
2010-02-19 10:25:00,57.48,57.59,57.39,57.47,16700.0,39.8037,39.8798,39.7413,39.7967,16700.0
2010-02-19 10:30:00,57.47,57.63,57.42,57.63,12300.0,39.7967,39.9075,39.7621,39.9075,12300.0
2010-02-19 10:35:00,57.65,57.66,57.5,57.63,15600.0,39.9214,39.9283,39.8175,39.9075,15600.0
2010-02-19 10:40:00,57.66,57.87,57.65,57.81,23200.0,39.9283,40.0737,39.9214,40.0322,23200.0
2010-02-19 10:45:00,57.8,57.87,57.8,57.8,13300.0,40.0253,40.0737,40.0253,40.0253,13300.0
2010-02-19 10:50:00,57.8,57.94,57.8,57.94,40000.0,40.0253,40.1222,40.0253,40.1222,40000.0
2010-02-19 10:55:00,57.94,57.96,57.8,57.87,12000.0,40.1222,40.1361,40.0253,40.0737,12000.0
2010-02-19 11:00:00,57.9,58.05,57.84,58.0,30800.0,40.0945,40.1984,40.053,40.1638,30800.0
2010-02-19 11:05:00,58.0,58.16,58.0,58.13,52300.0,40.1638,40.2746,40.1638,40.2538,52300.0
2010-02-19 11:10:00,58.14,58.18,58.06,58.15,26100.0,40.2607,40.2884,40.2053,40.2676,26100.0
2010-02-19 11:15:00,58.18,58.3,58.08,58.09,20700.0,40.2884,40.3715,40.2192,40.2261,20700.0
2010-02-19 11:20:00,58.07,58.27,58.07,58.17,15700.0,40.2122,40.3507,40.2122,40.2815,15700.0
2010-02-19 11:25:00,58.15,58.25,58.08,58.23,8800.0,40.2676,40.3369,40.2192,40.323,8800.0
2010-02-19 11:30:00,58.22,58.23,58.13,58.13,13600.0,40.3161,40.323,40.2538,40.2538,13600.0
2010-02-19 11:35:00,58.13,58.28,58.11,58.28,13400.0,40.2538,40.3577,40.2399,40.3577,13400.0
2010-02-19 11:40:00,58.25,58.34,58.24,58.29,12300.0,40.3369,40.3992,40.33,40.3646,12300.0
2010-02-19 11:45:00,58.29,58.33,58.23,58.23,14000.0,40.3646,40.3923,40.323,40.323,14000.0
2010-02-19 11:50:00,58.23,58.31,58.2,58.25,18200.0,40.323,40.3784,40.3023,40.3369,18200.0
2010-02-19 11:55:00,58.24,58.42,58.24,58.4,15000.0,40.33,40.4546,40.33,40.4408,15000.0
2010-02-19 12:00:00,58.39,58.47,58.36,58.4,14400.0,40.4338,40.4892,40.4131,40.4408,14400.0
2010-02-19 12:05:00,58.39,58.43,58.34,58.35,12800.0,40.4338,40.4615,40.3992,40.4061,12800.0
2010-02-19 12:10:00,58.32,58.42,58.31,58.38,22400.0,40.3854,40.4546,40.3784,40.4269,22400.0
2010-02-19 12:15:00,58.38,58.43,58.35,58.4,15900.0,40.4269,40.4615,40.4061,40.4408,15900.0
2010-02-19 12:20:00,58.4,58.63,58.39,58.61,21700.0,40.4408,40.6,40.4338,40.5862,21700.0
2010-02-19 12:25:00,58.61,58.63,58.51,58.52,13200.0,40.5862,40.6,40.5169,40.5238,13200.0
2010-02-19 12:30:00,58.52,58.53,58.39,58.4,9500.0,40.5238,40.5308,40.4338,40.4408,9500.0
2010-02-19 12:35:00,58.4,58.4,58.25,58.28,12400.0,40.4408,40.4408,40.3369,40.3577,12400.0
2010-02-19 12:40:00,58.27,58.35,58.26,58.35,12100.0,40.3507,40.4061,40.3438,40.4061,12100.0
2010-02-19 12:45:00,58.35,58.49,58.35,58.44,15300.0,40.4061,40.5031,40.4061,40.4684,15300.0
2010-02-19 12:50:00,58.44,58.44,58.34,58.35,7900.0,40.4684,40.4684,40.3992,40.4061,7900.0
2010-02-19 12:55:00,58.35,58.51,58.32,58.48,17300.0,40.4061,40.5169,40.3854,40.4961,17300.0
2010-02-19 13:00:00,58.5,58.5,58.38,58.38,14100.0,40.51,40.51,40.4269,40.4269,14100.0
2010-02-19 13:05:00,58.4,58.4,58.35,58.35,11200.0,40.4408,40.4408,40.4061,40.4061,11200.0
2010-02-19 13:10:00,58.34,58.34,58.22,58.22,14200.0,40.3992,40.3992,40.3161,40.3161,14200.0
2010-02-19 13:15:00,58.22,58.25,58.15,58.22,20100.0,40.3161,40.3369,40.2676,40.3161,20100.0
2010-02-19 13:20:00,58.22,58.22,58.14,58.15,7400.0,40.3161,40.3161,40.2607,40.2676,7400.0
2010-02-19 13:25:00,58.15,58.22,58.15,58.22,10600.0,40.2676,40.3161,40.2676,40.3161,10600.0
2010-02-19 13:30:00,58.24,58.24,58.14,58.22,11900.0,40.33,40.33,40.2607,40.3161,11900.0
2010-02-19 13:35:00,58.21,58.23,58.17,58.18,14000.0,40.3092,40.323,40.2815,40.2884,14000.0
2010-02-19 13:40:00,58.17,58.2,58.14,58.17,7200.0,40.2815,40.3023,40.2607,40.2815,7200.0
2010-02-19 13:45:00,58.14,58.22,58.14,58.17,43300.0,40.2607,40.3161,40.2607,40.2815,43300.0
2010-02-19 13:50:00,58.17,58.18,58.05,58.07,27600.0,40.2815,40.2884,40.1984,40.2122,27600.0
2010-02-19 13:55:00,58.08,58.14,58.04,58.08,17900.0,40.2192,40.2607,40.1915,40.2192,17900.0
2010-02-19 14:00:00,58.07,58.08,58.02,58.06,9600.0,40.2122,40.2192,40.1776,40.2053,9600.0
2010-02-19 14:05:00,58.06,58.07,57.92,57.93,9300.0,40.2053,40.2122,40.1084,40.1153,9300.0
2010-02-19 14:10:00,57.94,58.05,57.94,58.03,10600.0,40.1222,40.1984,40.1222,40.1845,10600.0
2010-02-19 14:15:00,58.03,58.11,58.03,58.05,14800.0,40.1845,40.2399,40.1845,40.1984,14800.0
2010-02-19 14:20:00,58.07,58.1,57.99,58.0,10600.0,40.2122,40.233,40.1568,40.1638,10600.0
2010-02-19 14:25:00,58.0,58.01,57.96,57.99,8900.0,40.1638,40.1707,40.1361,40.1568,8900.0
2010-02-19 14:30:00,57.98,58.11,57.97,58.1,27000.0,40.1499,40.2399,40.143,40.233,27000.0
2010-02-19 14:35:00,58.11,58.16,58.07,58.14,25200.0,40.2399,40.2746,40.2122,40.2607,25200.0
2010-02-19 14:40:00,58.14,58.19,58.1,58.18,19900.0,40.2607,40.2953,40.233,40.2884,19900.0
2010-02-19 14:45:00,58.18,58.19,58.02,58.03,10100.0,40.2884,40.2953,40.1776,40.1845,10100.0
2010-02-19 14:50:00,58.02,58.08,57.99,58.05,7600.0,40.1776,40.2192,40.1568,40.1984,7600.0
2010-02-19 14:55:00,58.04,58.09,58.01,58.03,17900.0,40.1915,40.2261,40.1707,40.1845,17900.0
2010-02-19 15:00:00,58.03,58.06,57.94,57.96,21300.0,40.1845,40.2053,40.1222,40.1361,21300.0
2010-02-19 15:05:00,57.95,57.96,57.9,57.91,12200.0,40.1291,40.1361,40.0945,40.1014,12200.0
2010-02-19 15:10:00,57.91,57.91,57.72,57.72,20600.0,40.1014,40.1014,39.9699,39.9699,20600.0
2010-02-19 15:15:00,57.72,57.76,57.7,57.7,30900.0,39.9699,39.9976,39.956,39.956,30900.0
2010-02-19 15:20:00,57.7,57.84,57.7,57.84,18900.0,39.956,40.053,39.956,40.053,18900.0
2010-02-19 15:25:00,57.84,57.84,57.77,57.79,11800.0,40.053,40.053,40.0045,40.0183,11800.0
2010-02-19 15:30:00,57.78,57.86,57.78,57.83,39000.0,40.0114,40.0668,40.0114,40.046,39000.0
2010-02-19 15:35:00,57.82,57.83,57.75,57.77,39800.0,40.0391,40.046,39.9906,40.0045,39800.0
2010-02-19 15:40:00,57.77,57.99,57.76,57.87,73500.0,40.0045,40.1568,39.9976,40.0737,73500.0
2010-02-19 15:45:00,57.88,57.96,57.85,57.95,57100.0,40.0807,40.1361,40.0599,40.1291,57100.0
2010-02-19 15:50:00,57.96,57.99,57.9,57.93,71900.0,40.1361,40.1568,40.0945,40.1153,71900.0
2010-02-19 15:55:00,57.93,58.01,57.84,57.92,131000.0,40.1153,40.1707,40.053,40.1084,131000.0
2010-02-22 09:30:00,58.47,58.47,57.37,57.7,94700.0,40.4892,40.4892,39.7275,39.956,94700.0
2010-02-22 09:35:00,57.73,57.75,57.22,57.31,56400.0,39.9768,39.9906,39.6236,39.6859,56400.0
2010-02-22 09:40:00,57.33,57.47,57.08,57.27,141400.0,39.6998,39.7967,39.5267,39.6582,141400.0
2010-02-22 09:45:00,57.26,57.71,57.2,57.35,39000.0,39.6513,39.9629,39.6098,39.7136,39000.0
2010-02-22 09:50:00,57.3,57.65,57.23,57.57,39000.0,39.679,39.9214,39.6306,39.866,39000.0
2010-02-22 09:55:00,57.57,57.65,57.42,57.54,23600.0,39.866,39.9214,39.7621,39.8452,23600.0
2010-02-22 10:00:00,57.53,57.63,57.37,57.51,43400.0,39.8383,39.9075,39.7275,39.8244,43400.0
2010-02-22 10:05:00,57.5,57.7,57.45,57.46,23400.0,39.8175,39.956,39.7829,39.7898,23400.0
2010-02-22 10:10:00,57.47,57.65,57.46,57.59,33600.0,39.7967,39.9214,39.7898,39.8798,33600.0
2010-02-22 10:15:00,57.59,57.8,57.58,57.71,41800.0,39.8798,40.0253,39.8729,39.9629,41800.0
2010-02-22 10:20:00,57.69,57.94,57.67,57.88,50500.0,39.9491,40.1222,39.9352,40.0807,50500.0
2010-02-22 10:25:00,57.88,57.94,57.8,57.8,25100.0,40.0807,40.1222,40.0253,40.0253,25100.0
2010-02-22 10:30:00,57.79,57.83,57.6,57.69,48100.0,40.0183,40.046,39.8868,39.9491,48100.0
2010-02-22 10:35:00,57.66,57.68,57.48,57.49,30000.0,39.9283,39.9422,39.8037,39.8106,30000.0
2010-02-22 10:40:00,57.52,57.59,57.51,57.56,13000.0,39.8314,39.8798,39.8244,39.8591,13000.0
2010-02-22 10:45:00,57.55,57.6,57.43,57.46,33400.0,39.8521,39.8868,39.769,39.7898,33400.0
2010-02-22 10:50:00,57.43,57.53,57.41,57.47,23700.0,39.769,39.8383,39.7552,39.7967,23700.0
2010-02-22 10:55:00,57.47,57.57,57.41,57.43,35500.0,39.7967,39.866,39.7552,39.769,35500.0
2010-02-22 11:00:00,57.42,57.5,57.4,57.4,27100.0,39.7621,39.8175,39.7483,39.7483,27100.0
2010-02-22 11:05:00,57.41,57.45,57.33,57.41,31800.0,39.7552,39.7829,39.6998,39.7552,31800.0
2010-02-22 11:10:00,57.42,57.44,57.34,57.36,16000.0,39.7621,39.776,39.7067,39.7206,16000.0
2010-02-22 11:15:00,57.35,57.4,57.34,57.39,23500.0,39.7136,39.7483,39.7067,39.7413,23500.0
2010-02-22 11:20:00,57.39,57.43,57.31,57.34,32100.0,39.7413,39.769,39.6859,39.7067,32100.0
2010-02-22 11:25:00,57.33,57.34,57.2,57.22,23200.0,39.6998,39.7067,39.6098,39.6236,23200.0
2010-02-22 11:30:00,57.22,57.3,57.06,57.07,18700.0,39.6236,39.679,39.5128,39.5198,18700.0
2010-02-22 11:35:00,57.09,57.12,56.96,57.03,40100.0,39.5336,39.5544,39.4436,39.4921,40100.0
2010-02-22 11:40:00,57.05,57.29,57.04,57.28,14700.0,39.5059,39.6721,39.499,39.6652,14700.0
2010-02-22 11:45:00,57.29,57.29,57.14,57.17,10600.0,39.6721,39.6721,39.5682,39.589,10600.0
2010-02-22 11:50:00,57.2,57.22,57.09,57.09,13600.0,39.6098,39.6236,39.5336,39.5336,13600.0
2010-02-22 11:55:00,57.09,57.25,57.08,57.25,10300.0,39.5336,39.6444,39.5267,39.6444,10300.0
2010-02-22 12:00:00,57.25,57.27,57.15,57.23,8900.0,39.6444,39.6582,39.5752,39.6306,8900.0
2010-02-22 12:05:00,57.24,57.31,57.24,57.3,5400.0,39.6375,39.6859,39.6375,39.679,5400.0
2010-02-22 12:10:00,57.29,57.31,57.26,57.29,5800.0,39.6721,39.6859,39.6513,39.6721,5800.0
2010-02-22 12:15:00,57.29,57.29,57.17,57.2,9800.0,39.6721,39.6721,39.589,39.6098,9800.0
2010-02-22 12:20:00,57.19,57.21,57.08,57.09,12000.0,39.6029,39.6167,39.5267,39.5336,12000.0
2010-02-22 12:25:00,57.08,57.16,57.08,57.13,8800.0,39.5267,39.5821,39.5267,39.5613,8800.0
2010-02-22 12:30:00,57.12,57.22,57.12,57.18,10300.0,39.5544,39.6236,39.5544,39.5959,10300.0
2010-02-22 12:35:00,57.19,57.36,57.19,57.33,9600.0,39.6029,39.7206,39.6029,39.6998,9600.0
2010-02-22 12:40:00,57.33,57.36,57.33,57.34,3600.0,39.6998,39.7206,39.6998,39.7067,3600.0
2010-02-22 12:45:00,57.35,57.36,57.32,57.33,9300.0,39.7136,39.7206,39.6929,39.6998,9300.0
2010-02-22 12:50:00,57.32,57.32,57.2,57.22,14600.0,39.6929,39.6929,39.6098,39.6236,14600.0
2010-02-22 12:55:00,57.24,57.25,57.17,57.24,12800.0,39.6375,39.6444,39.589,39.6375,12800.0
2010-02-22 13:00:00,57.25,57.27,57.16,57.18,14100.0,39.6444,39.6582,39.5821,39.5959,14100.0
2010-02-22 13:05:00,57.18,57.2,57.07,57.19,15500.0,39.5959,39.6098,39.5198,39.6029,15500.0
2010-02-22 13:10:00,57.2,57.28,57.2,57.22,9600.0,39.6098,39.6652,39.6098,39.6236,9600.0
2010-02-22 13:15:00,57.21,57.21,57.15,57.15,7500.0,39.6167,39.6167,39.5752,39.5752,7500.0
2010-02-22 13:20:00,57.15,57.2,57.11,57.19,8800.0,39.5752,39.6098,39.5475,39.6029,8800.0
2010-02-22 13:25:00,57.19,57.2,57.13,57.17,7200.0,39.6029,39.6098,39.5613,39.589,7200.0
2010-02-22 13:30:00,57.18,57.2,57.14,57.18,8200.0,39.5959,39.6098,39.5682,39.5959,8200.0
2010-02-22 13:35:00,57.19,57.19,57.16,57.18,4300.0,39.6029,39.6029,39.5821,39.5959,4300.0
2010-02-22 13:40:00,57.17,57.18,57.09,57.17,13300.0,39.589,39.5959,39.5336,39.589,13300.0
2010-02-22 13:45:00,57.19,57.27,57.17,57.2,22700.0,39.6029,39.6582,39.589,39.6098,22700.0
2010-02-22 13:50:00,57.2,57.2,57.16,57.16,9200.0,39.6098,39.6098,39.5821,39.5821,9200.0
2010-02-22 13:55:00,57.17,57.17,57.06,57.07,17200.0,39.589,39.589,39.5128,39.5198,17200.0
2010-02-22 14:00:00,57.07,57.19,57.07,57.19,10000.0,39.5198,39.6029,39.5198,39.6029,10000.0
2010-02-22 14:05:00,57.19,57.2,57.13,57.14,12700.0,39.6029,39.6098,39.5613,39.5682,12700.0
2010-02-22 14:10:00,57.15,57.16,57.11,57.14,11900.0,39.5752,39.5821,39.5475,39.5682,11900.0
2010-02-22 14:15:00,57.14,57.23,57.12,57.22,23600.0,39.5682,39.6306,39.5544,39.6236,23600.0
2010-02-22 14:20:00,57.23,57.34,57.2,57.31,20500.0,39.6306,39.7067,39.6098,39.6859,20500.0
2010-02-22 14:25:00,57.31,57.34,57.27,57.33,14800.0,39.6859,39.7067,39.6582,39.6998,14800.0
2010-02-22 14:30:00,57.34,57.39,57.33,57.37,9200.0,39.7067,39.7413,39.6998,39.7275,9200.0
2010-02-22 14:35:00,57.38,57.4,57.37,57.39,13800.0,39.7344,39.7483,39.7275,39.7413,13800.0
2010-02-22 14:40:00,57.39,57.4,57.32,57.34,43200.0,39.7413,39.7483,39.6929,39.7067,43200.0
2010-02-22 14:45:00,57.34,57.36,57.28,57.3,24500.0,39.7067,39.7206,39.6652,39.679,24500.0
2010-02-22 14:50:00,57.3,57.36,57.26,57.32,24700.0,39.679,39.7206,39.6513,39.6929,24700.0
2010-02-22 14:55:00,57.32,57.38,57.31,57.32,25300.0,39.6929,39.7344,39.6859,39.6929,25300.0
2010-02-22 15:00:00,57.32,57.32,57.23,57.24,21600.0,39.6929,39.6929,39.6306,39.6375,21600.0
2010-02-22 15:05:00,57.24,57.3,57.22,57.26,22000.0,39.6375,39.679,39.6236,39.6513,22000.0
2010-02-22 15:10:00,57.24,57.36,57.24,57.34,21600.0,39.6375,39.7206,39.6375,39.7067,21600.0
2010-02-22 15:15:00,57.34,57.41,57.31,57.31,15900.0,39.7067,39.7552,39.6859,39.6859,15900.0
2010-02-22 15:20:00,57.31,57.37,57.25,57.26,22100.0,39.6859,39.7275,39.6444,39.6513,22100.0
2010-02-22 15:25:00,57.27,57.4,57.27,57.4,18600.0,39.6582,39.7483,39.6582,39.7483,18600.0
2010-02-22 15:30:00,57.4,57.4,57.27,57.38,51500.0,39.7483,39.7483,39.6582,39.7344,51500.0
2010-02-22 15:35:00,57.39,57.4,57.33,57.33,31400.0,39.7413,39.7483,39.6998,39.6998,31400.0
2010-02-22 15:40:00,57.33,57.36,57.11,57.15,39800.0,39.6998,39.7206,39.5475,39.5752,39800.0
2010-02-22 15:45:00,57.15,57.24,57.14,57.15,50600.0,39.5752,39.6375,39.5682,39.5752,50600.0
2010-02-22 15:50:00,57.16,57.19,57.1,57.16,49300.0,39.5821,39.6029,39.5405,39.5821,49300.0
2010-02-22 15:55:00,57.15,57.19,57.09,57.17,52700.0,39.5752,39.6029,39.5336,39.589,52700.0
2010-02-23 09:30:00,57.03,57.64,57.02,57.36,46800.0,39.4921,39.9145,39.4851,39.7206,46800.0
2010-02-23 09:35:00,57.4,57.4,57.1,57.15,41300.0,39.7483,39.7483,39.5405,39.5752,41300.0
2010-02-23 09:40:00,57.16,57.46,57.15,57.25,21600.0,39.5821,39.7898,39.5752,39.6444,21600.0
2010-02-23 09:45:00,57.29,57.57,57.29,57.53,27900.0,39.6721,39.866,39.6721,39.8383,27900.0
2010-02-23 09:50:00,57.53,57.58,57.4,57.54,59600.0,39.8383,39.8729,39.7483,39.8452,59600.0
2010-02-23 09:55:00,57.57,57.57,57.37,57.37,19500.0,39.866,39.866,39.7275,39.7275,19500.0
2010-02-23 10:00:00,57.36,57.36,56.26,56.56,98900.0,39.7206,39.7206,38.9588,39.1666,98900.0
2010-02-23 10:05:00,56.57,56.66,56.26,56.55,77300.0,39.1735,39.2358,38.9588,39.1597,77300.0
2010-02-23 10:10:00,56.55,56.55,56.04,56.04,37000.0,39.1597,39.1597,38.8065,38.8065,37000.0
2010-02-23 10:15:00,56.04,56.2,55.94,56.16,55900.0,38.8065,38.9173,38.7373,38.8896,55900.0
2010-02-23 10:20:00,56.15,56.21,56.06,56.15,50800.0,38.8827,38.9242,38.8204,38.8827,50800.0
2010-02-23 10:25:00,56.2,56.22,56.07,56.19,27300.0,38.9173,38.9311,38.8273,38.9104,27300.0
2010-02-23 10:30:00,56.2,56.23,56.11,56.18,22100.0,38.9173,38.9381,38.855,38.9034,22100.0
2010-02-23 10:35:00,56.19,56.19,55.96,56.04,52600.0,38.9104,38.9104,38.7511,38.8065,52600.0
2010-02-23 10:40:00,56.07,56.12,56.02,56.07,28700.0,38.8273,38.8619,38.7927,38.8273,28700.0
2010-02-23 10:45:00,56.07,56.22,55.98,56.22,41500.0,38.8273,38.9311,38.765,38.9311,41500.0
2010-02-23 10:50:00,56.21,56.35,56.21,56.29,29200.0,38.9242,39.0212,38.9242,38.9796,29200.0
2010-02-23 10:55:00,56.27,56.39,56.22,56.34,24100.0,38.9658,39.0489,38.9311,39.0142,24100.0
2010-02-23 11:00:00,56.32,56.35,56.2,56.2,18500.0,39.0004,39.0212,38.9173,38.9173,18500.0
2010-02-23 11:05:00,56.18,56.24,56.16,56.24,19300.0,38.9034,38.945,38.8896,38.945,19300.0
2010-02-23 11:10:00,56.24,56.37,56.18,56.37,23800.0,38.945,39.035,38.9034,39.035,23800.0
2010-02-23 11:15:00,56.35,56.35,56.13,56.13,43900.0,39.0212,39.0212,38.8688,38.8688,43900.0
2010-02-23 11:20:00,56.14,56.22,56.13,56.17,17500.0,38.8757,38.9311,38.8688,38.8965,17500.0
2010-02-23 11:25:00,56.2,56.29,56.13,56.29,13300.0,38.9173,38.9796,38.8688,38.9796,13300.0
2010-02-23 11:30:00,56.3,56.33,56.25,56.25,10700.0,38.9865,39.0073,38.9519,38.9519,10700.0
2010-02-23 11:35:00,56.26,56.31,56.14,56.17,22400.0,38.9588,38.9935,38.8757,38.8965,22400.0
2010-02-23 11:40:00,56.15,56.19,56.12,56.12,10500.0,38.8827,38.9104,38.8619,38.8619,10500.0
2010-02-23 11:45:00,56.1,56.12,56.03,56.11,13400.0,38.848,38.8619,38.7996,38.855,13400.0
2010-02-23 11:50:00,56.12,56.12,55.93,56.0,26600.0,38.8619,38.8619,38.7303,38.7788,26600.0
2010-02-23 11:55:00,56.0,56.04,55.84,55.84,23900.0,38.7788,38.8065,38.668,38.668,23900.0
2010-02-23 12:00:00,55.83,55.83,55.6,55.67,34300.0,38.6611,38.6611,38.5018,38.5503,34300.0
2010-02-23 12:05:00,55.66,55.75,55.64,55.72,27700.0,38.5434,38.6057,38.5295,38.5849,27700.0
2010-02-23 12:10:00,55.71,55.75,55.68,55.71,9200.0,38.578,38.6057,38.5572,38.578,9200.0
2010-02-23 12:15:00,55.72,55.75,55.67,55.72,14900.0,38.5849,38.6057,38.5503,38.5849,14900.0
2010-02-23 12:20:00,55.72,55.74,55.53,55.56,16800.0,38.5849,38.5988,38.4533,38.4741,16800.0
2010-02-23 12:25:00,55.56,55.59,55.41,55.42,26400.0,38.4741,38.4949,38.3702,38.3772,26400.0
2010-02-23 12:30:00,55.45,55.58,55.41,55.56,14900.0,38.3979,38.488,38.3702,38.4741,14900.0
2010-02-23 12:35:00,55.54,55.59,55.43,55.53,20500.0,38.4603,38.4949,38.3841,38.4533,20500.0
2010-02-23 12:40:00,55.52,55.53,55.36,55.36,26200.0,38.4464,38.4533,38.3356,38.3356,26200.0
2010-02-23 12:45:00,55.35,55.46,55.27,55.44,42800.0,38.3287,38.4049,38.2733,38.391,42800.0
2010-02-23 12:50:00,55.44,55.62,55.44,55.62,17700.0,38.391,38.5157,38.391,38.5157,17700.0
2010-02-23 12:55:00,55.61,55.73,55.56,55.72,23400.0,38.5087,38.5918,38.4741,38.5849,23400.0
2010-02-23 13:00:00,55.75,55.79,55.62,55.62,9200.0,38.6057,38.6334,38.5157,38.5157,9200.0
2010-02-23 13:05:00,55.63,55.74,55.52,55.74,10500.0,38.5226,38.5988,38.4464,38.5988,10500.0
2010-02-23 13:10:00,55.74,55.82,55.73,55.81,13600.0,38.5988,38.6542,38.5918,38.6472,13600.0
2010-02-23 13:15:00,55.81,55.83,55.76,55.79,7600.0,38.6472,38.6611,38.6126,38.6334,7600.0
2010-02-23 13:20:00,55.8,55.91,55.79,55.9,11100.0,38.6403,38.7165,38.6334,38.7096,11100.0
2010-02-23 13:25:00,55.91,56.02,55.91,56.02,9500.0,38.7165,38.7927,38.7165,38.7927,9500.0
2010-02-23 13:30:00,56.01,56.06,55.87,55.87,10800.0,38.7857,38.8204,38.6888,38.6888,10800.0
2010-02-23 13:35:00,55.87,55.89,55.76,55.78,16700.0,38.6888,38.7026,38.6126,38.6265,16700.0
2010-02-23 13:40:00,55.79,55.8,55.53,55.54,32600.0,38.6334,38.6403,38.4533,38.4603,32600.0
2010-02-23 13:45:00,55.55,55.66,55.41,55.6,54900.0,38.4672,38.5434,38.3702,38.5018,54900.0
2010-02-23 13:50:00,55.61,55.71,55.57,55.57,13500.0,38.5087,38.578,38.481,38.481,13500.0
2010-02-23 13:55:00,55.58,55.63,55.47,55.52,24000.0,38.488,38.5226,38.4118,38.4464,24000.0
2010-02-23 14:00:00,55.53,55.57,55.48,55.49,21000.0,38.4533,38.481,38.4187,38.4256,21000.0
2010-02-23 14:05:00,55.48,55.63,55.44,55.6,23500.0,38.4187,38.5226,38.391,38.5018,23500.0
2010-02-23 14:10:00,55.6,55.74,55.6,55.67,19400.0,38.5018,38.5988,38.5018,38.5503,19400.0
2010-02-23 14:15:00,55.68,55.72,55.56,55.56,24500.0,38.5572,38.5849,38.4741,38.4741,24500.0
2010-02-23 14:20:00,55.57,55.67,55.53,55.67,22100.0,38.481,38.5503,38.4533,38.5503,22100.0
2010-02-23 14:25:00,55.66,55.77,55.64,55.7,19800.0,38.5434,38.6195,38.5295,38.5711,19800.0
2010-02-23 14:30:00,55.72,55.77,55.68,55.76,22600.0,38.5849,38.6195,38.5572,38.6126,22600.0
2010-02-23 14:35:00,55.76,55.88,55.73,55.88,36000.0,38.6126,38.6957,38.5918,38.6957,36000.0
2010-02-23 14:40:00,55.85,55.92,55.82,55.85,19500.0,38.6749,38.7234,38.6542,38.6749,19500.0
2010-02-23 14:45:00,55.85,55.85,55.75,55.77,25000.0,38.6749,38.6749,38.6057,38.6195,25000.0
2010-02-23 14:50:00,55.76,55.91,55.76,55.9,15200.0,38.6126,38.7165,38.6126,38.7096,15200.0
2010-02-23 14:55:00,55.89,55.93,55.87,55.88,21100.0,38.7026,38.7303,38.6888,38.6957,21100.0
2010-02-23 15:00:00,55.88,55.97,55.79,55.79,26500.0,38.6957,38.758,38.6334,38.6334,26500.0
2010-02-23 15:05:00,55.78,55.85,55.78,55.81,24500.0,38.6265,38.6749,38.6265,38.6472,24500.0
2010-02-23 15:10:00,55.81,55.94,55.76,55.93,24000.0,38.6472,38.7373,38.6126,38.7303,24000.0
2010-02-23 15:15:00,55.93,56.01,55.92,56.01,31000.0,38.7303,38.7857,38.7234,38.7857,31000.0
2010-02-23 15:20:00,56.0,56.01,55.85,55.89,35600.0,38.7788,38.7857,38.6749,38.7026,35600.0
2010-02-23 15:25:00,55.88,56.04,55.85,56.0,25400.0,38.6957,38.8065,38.6749,38.7788,25400.0
2010-02-23 15:30:00,56.0,56.03,55.81,55.81,40500.0,38.7788,38.7996,38.6472,38.6472,40500.0
2010-02-23 15:35:00,55.82,55.92,55.82,55.91,52000.0,38.6542,38.7234,38.6542,38.7165,52000.0
2010-02-23 15:40:00,55.9,55.9,55.77,55.78,53700.0,38.7096,38.7096,38.6195,38.6265,53700.0
2010-02-23 15:45:00,55.76,55.79,55.68,55.68,77700.0,38.6126,38.6334,38.5572,38.5572,77700.0
2010-02-23 15:50:00,55.69,55.73,55.62,55.7,86100.0,38.5641,38.5918,38.5157,38.5711,86100.0
2010-02-23 15:55:00,55.7,55.7,55.53,55.61,115200.0,38.5711,38.5711,38.4533,38.5087,115200.0
2010-02-24 09:30:00,56.18,56.69,55.93,56.58,43000.0,38.9034,39.2566,38.7303,39.1804,43000.0
2010-02-24 09:35:00,56.53,56.62,56.1,56.51,47400.0,39.1458,39.2081,38.848,39.132,47400.0
2010-02-24 09:40:00,56.48,56.6,56.22,56.39,18300.0,39.1112,39.1943,38.9311,39.0489,18300.0
2010-02-24 09:45:00,56.39,56.62,56.39,56.61,25400.0,39.0489,39.2081,39.0489,39.2012,25400.0
2010-02-24 09:50:00,56.6,56.7,56.53,56.63,23700.0,39.1943,39.2635,39.1458,39.2151,23700.0
2010-02-24 09:55:00,56.62,56.79,56.52,56.53,40400.0,39.2081,39.3259,39.1389,39.1458,40400.0
2010-02-24 10:00:00,56.51,56.7,56.28,56.38,42500.0,39.132,39.2635,38.9727,39.0419,42500.0
2010-02-24 10:05:00,56.37,56.39,56.0,56.05,32700.0,39.035,39.0489,38.7788,38.8134,32700.0
2010-02-24 10:10:00,56.01,56.09,55.84,55.93,58500.0,38.7857,38.8411,38.668,38.7303,58500.0
2010-02-24 10:15:00,55.91,55.91,55.64,55.76,20500.0,38.7165,38.7165,38.5295,38.6126,20500.0
2010-02-24 10:20:00,55.77,55.91,55.66,55.87,26500.0,38.6195,38.7165,38.5434,38.6888,26500.0
2010-02-24 10:25:00,55.9,56.14,55.87,55.99,24900.0,38.7096,38.8757,38.6888,38.7719,24900.0
2010-02-24 10:30:00,55.96,56.0,55.8,55.99,25400.0,38.7511,38.7788,38.6403,38.7719,25400.0
2010-02-24 10:35:00,55.98,56.08,55.93,55.99,74000.0,38.765,38.8342,38.7303,38.7719,74000.0
2010-02-24 10:40:00,56.08,56.17,55.94,55.99,53100.0,38.8342,38.8965,38.7373,38.7719,53100.0
2010-02-24 10:45:00,56.0,56.23,55.96,56.19,105300.0,38.7788,38.9381,38.7511,38.9104,105300.0
2010-02-24 10:50:00,56.19,56.37,56.19,56.22,44000.0,38.9104,39.035,38.9104,38.9311,44000.0
2010-02-24 10:55:00,56.22,56.28,56.12,56.15,34300.0,38.9311,38.9727,38.8619,38.8827,34300.0
2010-02-24 11:00:00,56.15,56.26,56.14,56.24,26500.0,38.8827,38.9588,38.8757,38.945,26500.0
2010-02-24 11:05:00,56.25,56.36,56.09,56.1,29200.0,38.9519,39.0281,38.8411,38.848,29200.0
2010-02-24 11:10:00,56.1,56.12,55.95,55.95,32300.0,38.848,38.8619,38.7442,38.7442,32300.0
2010-02-24 11:15:00,55.97,56.05,55.93,56.0,25800.0,38.758,38.8134,38.7303,38.7788,25800.0
2010-02-24 11:20:00,56.01,56.07,55.93,55.97,12400.0,38.7857,38.8273,38.7303,38.758,12400.0
2010-02-24 11:25:00,55.98,56.03,55.95,55.97,14000.0,38.765,38.7996,38.7442,38.758,14000.0
2010-02-24 11:30:00,55.98,56.07,55.91,56.06,23000.0,38.765,38.8273,38.7165,38.8204,23000.0
2010-02-24 11:35:00,56.06,56.06,55.9,55.91,24000.0,38.8204,38.8204,38.7096,38.7165,24000.0
2010-02-24 11:40:00,55.91,55.95,55.76,55.76,12100.0,38.7165,38.7442,38.6126,38.6126,12100.0
2010-02-24 11:45:00,55.79,55.9,55.78,55.88,12900.0,38.6334,38.7096,38.6265,38.6957,12900.0
2010-02-24 11:50:00,55.85,55.95,55.8,55.8,20700.0,38.6749,38.7442,38.6403,38.6403,20700.0
2010-02-24 11:55:00,55.8,55.92,55.72,55.76,41400.0,38.6403,38.7234,38.5849,38.6126,41400.0
2010-02-24 12:00:00,55.74,55.82,55.72,55.78,20600.0,38.5988,38.6542,38.5849,38.6265,20600.0
2010-02-24 12:05:00,55.75,55.76,55.66,55.68,17200.0,38.6057,38.6126,38.5434,38.5572,17200.0
2010-02-24 12:10:00,55.67,55.8,55.66,55.78,11300.0,38.5503,38.6403,38.5434,38.6265,11300.0
2010-02-24 12:15:00,55.78,55.86,55.75,55.83,15500.0,38.6265,38.6819,38.6057,38.6611,15500.0
2010-02-24 12:20:00,55.84,55.91,55.8,55.81,11700.0,38.668,38.7165,38.6403,38.6472,11700.0
2010-02-24 12:25:00,55.82,55.88,55.67,55.67,13900.0,38.6542,38.6957,38.5503,38.5503,13900.0
2010-02-24 12:30:00,55.69,55.75,55.67,55.71,13500.0,38.5641,38.6057,38.5503,38.578,13500.0
2010-02-24 12:35:00,55.74,55.79,55.71,55.74,11200.0,38.5988,38.6334,38.578,38.5988,11200.0
2010-02-24 12:40:00,55.73,55.96,55.73,55.91,20800.0,38.5918,38.7511,38.5918,38.7165,20800.0
2010-02-24 12:45:00,55.9,55.92,55.85,55.85,7800.0,38.7096,38.7234,38.6749,38.6749,7800.0
2010-02-24 12:50:00,55.86,55.87,55.7,55.7,16500.0,38.6819,38.6888,38.5711,38.5711,16500.0
2010-02-24 12:55:00,55.71,55.78,55.7,55.7,9800.0,38.578,38.6265,38.5711,38.5711,9800.0
2010-02-24 13:00:00,55.71,55.74,55.67,55.73,30000.0,38.578,38.5988,38.5503,38.5918,30000.0
2010-02-24 13:05:00,55.73,55.74,55.64,55.68,25100.0,38.5918,38.5988,38.5295,38.5572,25100.0
2010-02-24 13:10:00,55.7,55.77,55.66,55.76,15700.0,38.5711,38.6195,38.5434,38.6126,15700.0
2010-02-24 13:15:00,55.77,55.98,55.77,55.89,31500.0,38.6195,38.765,38.6195,38.7026,31500.0
2010-02-24 13:20:00,55.87,55.99,55.87,55.98,13500.0,38.6888,38.7719,38.6888,38.765,13500.0
2010-02-24 13:25:00,55.99,56.0,55.9,55.95,11500.0,38.7719,38.7788,38.7096,38.7442,11500.0
2010-02-24 13:30:00,55.93,55.98,55.83,55.86,17200.0,38.7303,38.765,38.6611,38.6819,17200.0
2010-02-24 13:35:00,55.86,55.88,55.8,55.8,16100.0,38.6819,38.6957,38.6403,38.6403,16100.0
2010-02-24 13:40:00,55.8,55.87,55.73,55.81,11200.0,38.6403,38.6888,38.5918,38.6472,11200.0
2010-02-24 13:45:00,55.8,55.84,55.79,55.79,8500.0,38.6403,38.668,38.6334,38.6334,8500.0
2010-02-24 13:50:00,55.79,55.85,55.78,55.84,9600.0,38.6334,38.6749,38.6265,38.668,9600.0
2010-02-24 13:55:00,55.85,55.86,55.78,55.86,7600.0,38.6749,38.6819,38.6265,38.6819,7600.0
2010-02-24 14:00:00,55.84,55.86,55.77,55.78,10400.0,38.668,38.6819,38.6195,38.6265,10400.0
2010-02-24 14:05:00,55.78,55.9,55.78,55.81,19600.0,38.6265,38.7096,38.6265,38.6472,19600.0
2010-02-24 14:10:00,55.81,55.83,55.73,55.77,11400.0,38.6472,38.6611,38.5918,38.6195,11400.0
2010-02-24 14:15:00,55.79,55.8,55.7,55.71,10000.0,38.6334,38.6403,38.5711,38.578,10000.0
2010-02-24 14:20:00,55.73,55.81,55.7,55.77,24200.0,38.5918,38.6472,38.5711,38.6195,24200.0
2010-02-24 14:25:00,55.76,55.82,55.72,55.79,14800.0,38.6126,38.6542,38.5849,38.6334,14800.0
2010-02-24 14:30:00,55.78,55.78,55.6,55.61,20400.0,38.6265,38.6265,38.5018,38.5087,20400.0
2010-02-24 14:35:00,55.59,55.73,55.55,55.69,13400.0,38.4949,38.5918,38.4672,38.5641,13400.0
2010-02-24 14:40:00,55.66,55.76,55.57,55.76,17000.0,38.5434,38.6126,38.481,38.6126,17000.0
2010-02-24 14:45:00,55.75,55.78,55.66,55.75,15300.0,38.6057,38.6265,38.5434,38.6057,15300.0
2010-02-24 14:50:00,55.77,55.79,55.59,55.62,15700.0,38.6195,38.6334,38.4949,38.5157,15700.0
2010-02-24 14:55:00,55.61,55.67,55.57,55.58,14000.0,38.5087,38.5503,38.481,38.488,14000.0
2010-02-24 15:00:00,55.58,55.63,55.52,55.63,16300.0,38.488,38.5226,38.4464,38.5226,16300.0
2010-02-24 15:05:00,55.62,55.72,55.62,55.68,14600.0,38.5157,38.5849,38.5157,38.5572,14600.0
2010-02-24 15:10:00,55.67,55.85,55.67,55.84,40100.0,38.5503,38.6749,38.5503,38.668,40100.0
2010-02-24 15:15:00,55.84,55.89,55.8,55.89,42000.0,38.668,38.7026,38.6403,38.7026,42000.0
2010-02-24 15:20:00,55.89,55.94,55.86,55.93,44600.0,38.7026,38.7373,38.6819,38.7303,44600.0
2010-02-24 15:25:00,55.92,56.01,55.92,55.96,34800.0,38.7234,38.7857,38.7234,38.7511,34800.0
2010-02-24 15:30:00,55.98,56.01,55.96,56.0,45100.0,38.765,38.7857,38.7511,38.7788,45100.0
2010-02-24 15:35:00,56.01,56.02,55.91,55.97,117600.0,38.7857,38.7927,38.7165,38.758,117600.0
2010-02-24 15:40:00,55.97,56.02,55.92,55.96,60200.0,38.758,38.7927,38.7234,38.7511,60200.0
2010-02-24 15:45:00,55.97,56.01,55.92,55.95,48500.0,38.758,38.7857,38.7234,38.7442,48500.0
2010-02-24 15:50:00,55.94,56.01,55.94,55.99,64100.0,38.7373,38.7857,38.7373,38.7719,64100.0
2010-02-24 15:55:00,56.0,56.02,55.97,55.98,102500.0,38.7788,38.7927,38.758,38.765,102500.0
2010-02-25 09:30:00,54.48,54.64,54.24,54.47,85000.0,37.7262,37.837,37.56,37.7193,85000.0
2010-02-25 09:35:00,54.43,54.45,54.1,54.38,42500.0,37.6916,37.7055,37.4631,37.657,42500.0
2010-02-25 09:40:00,54.38,54.43,54.16,54.21,18000.0,37.657,37.6916,37.5046,37.5393,18000.0
2010-02-25 09:45:00,54.16,54.16,53.86,54.15,29800.0,37.5046,37.5046,37.2969,37.4977,29800.0
2010-02-25 09:50:00,54.16,54.45,54.14,54.45,66300.0,37.5046,37.7055,37.4908,37.7055,66300.0
2010-02-25 09:55:00,54.43,54.56,54.37,54.55,35900.0,37.6916,37.7816,37.6501,37.7747,35900.0
2010-02-25 10:00:00,54.54,54.57,54.36,54.48,48600.0,37.7678,37.7886,37.6431,37.7262,48600.0
2010-02-25 10:05:00,54.49,54.61,54.32,54.49,41900.0,37.7332,37.8163,37.6154,37.7332,41900.0
2010-02-25 10:10:00,54.49,54.67,54.43,54.57,18500.0,37.7332,37.8578,37.6916,37.7886,18500.0
2010-02-25 10:15:00,54.56,54.7,54.5,54.6,15900.0,37.7816,37.8786,37.7401,37.8093,15900.0
2010-02-25 10:20:00,54.62,54.77,54.62,54.7,15400.0,37.8232,37.9271,37.8232,37.8786,15400.0
2010-02-25 10:25:00,54.69,54.88,54.58,54.86,13700.0,37.8717,38.0032,37.7955,37.9894,13700.0
2010-02-25 10:30:00,54.87,54.97,54.78,54.94,17200.0,37.9963,38.0655,37.934,38.0448,17200.0
2010-02-25 10:35:00,54.96,54.96,54.73,54.75,18600.0,38.0586,38.0586,37.8994,37.9132,18600.0
2010-02-25 10:40:00,54.74,54.87,54.68,54.84,13600.0,37.9063,37.9963,37.8647,37.9755,13600.0
2010-02-25 10:45:00,54.87,55.01,54.74,54.92,31100.0,37.9963,38.0932,37.9063,38.0309,31100.0
2010-02-25 10:50:00,54.95,55.03,54.89,55.0,11200.0,38.0517,38.1071,38.0102,38.0863,11200.0
2010-02-25 10:55:00,55.0,55.05,54.9,54.92,23200.0,38.0863,38.1209,38.0171,38.0309,23200.0
2010-02-25 11:00:00,54.92,54.95,54.81,54.85,11300.0,38.0309,38.0517,37.9548,37.9825,11300.0
2010-02-25 11:05:00,54.86,54.98,54.83,54.92,18700.0,37.9894,38.0725,37.9686,38.0309,18700.0
2010-02-25 11:10:00,54.9,54.99,54.9,54.94,26700.0,38.0171,38.0794,38.0171,38.0448,26700.0
2010-02-25 11:15:00,54.96,54.96,54.69,54.74,33200.0,38.0586,38.0586,37.8717,37.9063,33200.0
2010-02-25 11:20:00,54.73,54.75,54.61,54.66,25100.0,37.8994,37.9132,37.8163,37.8509,25100.0
2010-02-25 11:25:00,54.67,54.71,54.63,54.66,23700.0,37.8578,37.8855,37.8301,37.8509,23700.0
2010-02-25 11:30:00,54.66,54.66,54.36,54.43,57900.0,37.8509,37.8509,37.6431,37.6916,57900.0
2010-02-25 11:35:00,54.43,54.46,54.32,54.38,20000.0,37.6916,37.7124,37.6154,37.657,20000.0
2010-02-25 11:40:00,54.38,54.58,54.38,54.56,24500.0,37.657,37.7955,37.657,37.7816,24500.0
2010-02-25 11:45:00,54.53,54.64,54.53,54.59,14700.0,37.7609,37.837,37.7609,37.8024,14700.0
2010-02-25 11:50:00,54.6,54.64,54.53,54.55,11000.0,37.8093,37.837,37.7609,37.7747,11000.0
2010-02-25 11:55:00,54.5,54.62,54.48,54.55,10800.0,37.7401,37.8232,37.7262,37.7747,10800.0
2010-02-25 12:00:00,54.56,54.58,54.46,54.48,15500.0,37.7816,37.7955,37.7124,37.7262,15500.0
2010-02-25 12:05:00,54.46,54.56,54.46,54.55,10500.0,37.7124,37.7816,37.7124,37.7747,10500.0
2010-02-25 12:10:00,54.55,54.62,54.5,54.56,13300.0,37.7747,37.8232,37.7401,37.7816,13300.0
2010-02-25 12:15:00,54.56,54.69,54.55,54.63,13300.0,37.7816,37.8717,37.7747,37.8301,13300.0
2010-02-25 12:20:00,54.63,54.66,54.54,54.58,9000.0,37.8301,37.8509,37.7678,37.7955,9000.0
2010-02-25 12:25:00,54.56,54.64,54.54,54.64,10300.0,37.7816,37.837,37.7678,37.837,10300.0
2010-02-25 12:30:00,54.65,54.75,54.65,54.75,10900.0,37.844,37.9132,37.844,37.9132,10900.0
2010-02-25 12:35:00,54.76,54.91,54.75,54.86,12300.0,37.9201,38.024,37.9132,37.9894,12300.0
2010-02-25 12:40:00,54.85,54.94,54.85,54.85,12500.0,37.9825,38.0448,37.9825,37.9825,12500.0
2010-02-25 12:45:00,54.89,54.93,54.86,54.91,13900.0,38.0102,38.0378,37.9894,38.024,13900.0
2010-02-25 12:50:00,54.9,55.04,54.9,55.03,24700.0,38.0171,38.114,38.0171,38.1071,24700.0
2010-02-25 12:55:00,55.03,55.08,54.88,54.89,15600.0,38.1071,38.1417,38.0032,38.0102,15600.0
2010-02-25 13:00:00,54.92,54.98,54.9,54.92,5100.0,38.0309,38.0725,38.0171,38.0309,5100.0
2010-02-25 13:05:00,54.92,54.94,54.84,54.88,21600.0,38.0309,38.0448,37.9755,38.0032,21600.0
2010-02-25 13:10:00,54.89,54.94,54.86,54.91,9500.0,38.0102,38.0448,37.9894,38.024,9500.0
2010-02-25 13:15:00,54.93,54.96,54.85,54.96,9600.0,38.0378,38.0586,37.9825,38.0586,9600.0
2010-02-25 13:20:00,54.96,55.04,54.94,54.95,10300.0,38.0586,38.114,38.0448,38.0517,10300.0
2010-02-25 13:25:00,54.98,54.98,54.87,54.91,8300.0,38.0725,38.0725,37.9963,38.024,8300.0
2010-02-25 13:30:00,54.91,54.98,54.9,54.96,3500.0,38.024,38.0725,38.0171,38.0586,3500.0
2010-02-25 13:35:00,54.96,55.03,54.94,55.03,10800.0,38.0586,38.1071,38.0448,38.1071,10800.0
2010-02-25 13:40:00,55.07,55.12,55.0,55.09,9000.0,38.1348,38.1694,38.0863,38.1486,9000.0
2010-02-25 13:45:00,55.12,55.36,55.1,55.33,16900.0,38.1694,38.3356,38.1556,38.3148,16900.0
2010-02-25 13:50:00,55.33,55.55,55.33,55.53,22900.0,38.3148,38.4672,38.3148,38.4533,22900.0
2010-02-25 13:55:00,55.53,55.87,55.53,55.81,89300.0,38.4533,38.6888,38.4533,38.6472,89300.0
2010-02-25 14:00:00,55.83,56.0,55.78,55.79,67200.0,38.6611,38.7788,38.6265,38.6334,67200.0
2010-02-25 14:05:00,55.78,55.82,55.59,55.6,17400.0,38.6265,38.6542,38.4949,38.5018,17400.0
2010-02-25 14:10:00,55.58,55.66,55.54,55.61,15300.0,38.488,38.5434,38.4603,38.5087,15300.0
2010-02-25 14:15:00,55.62,55.63,55.47,55.51,9900.0,38.5157,38.5226,38.4118,38.4395,9900.0
2010-02-25 14:20:00,55.52,55.73,55.52,55.66,34900.0,38.4464,38.5918,38.4464,38.5434,34900.0
2010-02-25 14:25:00,55.62,55.7,55.55,55.57,15400.0,38.5157,38.5711,38.4672,38.481,15400.0
2010-02-25 14:30:00,55.55,55.71,55.51,55.71,11800.0,38.4672,38.578,38.4395,38.578,11800.0
2010-02-25 14:35:00,55.69,55.75,55.57,55.57,12200.0,38.5641,38.6057,38.481,38.481,12200.0
2010-02-25 14:40:00,55.57,55.73,55.57,55.73,9100.0,38.481,38.5918,38.481,38.5918,9100.0
2010-02-25 14:45:00,55.72,55.81,55.57,55.6,11400.0,38.5849,38.6472,38.481,38.5018,11400.0
2010-02-25 14:50:00,55.58,55.66,55.58,55.66,8100.0,38.488,38.5434,38.488,38.5434,8100.0
2010-02-25 14:55:00,55.67,55.75,55.65,55.71,10600.0,38.5503,38.6057,38.5364,38.578,10600.0
2010-02-25 15:00:00,55.71,55.76,55.64,55.7,15100.0,38.578,38.6126,38.5295,38.5711,15100.0
2010-02-25 15:05:00,55.7,56.01,55.69,55.95,29300.0,38.5711,38.7857,38.5641,38.7442,29300.0
2010-02-25 15:10:00,55.95,55.98,55.75,55.85,21500.0,38.7442,38.765,38.6057,38.6749,21500.0
2010-02-25 15:15:00,55.82,55.85,55.79,55.82,29700.0,38.6542,38.6749,38.6334,38.6542,29700.0
2010-02-25 15:20:00,55.8,55.9,55.76,55.84,46600.0,38.6403,38.7096,38.6126,38.668,46600.0
2010-02-25 15:25:00,55.84,55.98,55.81,55.96,44900.0,38.668,38.765,38.6472,38.7511,44900.0
2010-02-25 15:30:00,55.96,56.13,55.88,56.11,76800.0,38.7511,38.8688,38.6957,38.855,76800.0
2010-02-25 15:35:00,56.11,56.12,55.9,55.93,74600.0,38.855,38.8619,38.7096,38.7303,74600.0
2010-02-25 15:40:00,55.93,56.17,55.93,56.07,66500.0,38.7303,38.8965,38.7303,38.8273,66500.0
2010-02-25 15:45:00,56.07,56.21,56.0,56.0,79000.0,38.8273,38.9242,38.7788,38.7788,79000.0
2010-02-25 15:50:00,56.0,56.03,55.89,56.0,94300.0,38.7788,38.7996,38.7026,38.7788,94300.0
2010-02-25 15:55:00,55.99,56.06,55.99,56.06,64200.0,38.7719,38.8204,38.7719,38.8204,64200.0
2010-02-26 09:30:00,55.99,56.51,55.56,56.46,55600.0,38.7719,39.132,38.4741,39.0973,55600.0
2010-02-26 09:35:00,56.46,56.68,56.06,56.06,39700.0,39.0973,39.2497,38.8204,38.8204,39700.0
2010-02-26 09:40:00,56.06,56.1,55.77,56.02,26600.0,38.8204,38.848,38.6195,38.7927,26600.0
2010-02-26 09:45:00,56.02,56.13,56.0,56.05,39300.0,38.7927,38.8688,38.7788,38.8134,39300.0
2010-02-26 09:50:00,56.04,56.04,55.9,55.91,8700.0,38.8065,38.8065,38.7096,38.7165,8700.0
2010-02-26 09:55:00,55.93,56.23,55.82,55.82,13400.0,38.7303,38.9381,38.6542,38.6542,13400.0
2010-02-26 10:00:00,55.76,55.95,55.33,55.35,31000.0,38.6126,38.7442,38.3148,38.3287,31000.0
2010-02-26 10:05:00,55.35,55.59,55.17,55.59,22500.0,38.3287,38.4949,38.204,38.4949,22500.0
2010-02-26 10:10:00,55.57,55.74,55.54,55.7,16000.0,38.481,38.5988,38.4603,38.5711,16000.0
2010-02-26 10:15:00,55.71,55.78,55.53,55.71,11400.0,38.578,38.6265,38.4533,38.578,11400.0
2010-02-26 10:20:00,55.72,55.97,55.64,55.97,19700.0,38.5849,38.758,38.5295,38.758,19700.0
2010-02-26 10:25:00,55.94,56.04,55.92,56.0,17600.0,38.7373,38.8065,38.7234,38.7788,17600.0
2010-02-26 10:30:00,56.01,56.25,56.0,56.11,27100.0,38.7857,38.9519,38.7788,38.855,27100.0
2010-02-26 10:35:00,56.11,56.46,56.06,56.45,24300.0,38.855,39.0973,38.8204,39.0904,24300.0
2010-02-26 10:40:00,56.45,56.46,56.32,56.39,20100.0,39.0904,39.0973,39.0004,39.0489,20100.0
2010-02-26 10:45:00,56.43,56.46,56.17,56.17,15900.0,39.0766,39.0973,38.8965,38.8965,15900.0
2010-02-26 10:50:00,56.21,56.4,56.19,56.4,31900.0,38.9242,39.0558,38.9104,39.0558,31900.0
2010-02-26 10:55:00,56.36,56.36,56.25,56.33,14600.0,39.0281,39.0281,38.9519,39.0073,14600.0
2010-02-26 11:00:00,56.3,56.34,56.26,56.29,13800.0,38.9865,39.0142,38.9588,38.9796,13800.0
2010-02-26 11:05:00,56.28,56.39,56.27,56.36,9000.0,38.9727,39.0489,38.9658,39.0281,9000.0
2010-02-26 11:10:00,56.36,56.5,56.35,56.49,8600.0,39.0281,39.125,39.0212,39.1181,8600.0
2010-02-26 11:15:00,56.47,56.51,56.42,56.44,9800.0,39.1043,39.132,39.0696,39.0835,9800.0
2010-02-26 11:20:00,56.43,56.54,56.4,56.48,12900.0,39.0766,39.1527,39.0558,39.1112,12900.0
2010-02-26 11:25:00,56.48,56.58,56.47,56.51,17000.0,39.1112,39.1804,39.1043,39.132,17000.0
2010-02-26 11:30:00,56.5,56.66,56.47,56.6,11900.0,39.125,39.2358,39.1043,39.1943,11900.0
2010-02-26 11:35:00,56.61,56.64,56.59,56.64,10800.0,39.2012,39.222,39.1874,39.222,10800.0
2010-02-26 11:40:00,56.62,56.75,56.62,56.69,14700.0,39.2081,39.2982,39.2081,39.2566,14700.0
2010-02-26 11:45:00,56.69,56.73,56.64,56.64,17100.0,39.2566,39.2843,39.222,39.222,17100.0
2010-02-26 11:50:00,56.64,56.65,56.56,56.6,9300.0,39.222,39.2289,39.1666,39.1943,9300.0
2010-02-26 11:55:00,56.6,56.68,56.56,56.67,11000.0,39.1943,39.2497,39.1666,39.2428,11000.0
2010-02-26 12:00:00,56.68,56.69,56.5,56.62,17200.0,39.2497,39.2566,39.125,39.2081,17200.0
2010-02-26 12:05:00,56.61,56.7,56.51,56.52,15300.0,39.2012,39.2635,39.132,39.1389,15300.0
2010-02-26 12:10:00,56.52,56.71,56.49,56.7,37200.0,39.1389,39.2705,39.1181,39.2635,37200.0
2010-02-26 12:15:00,56.7,56.71,56.4,56.55,28200.0,39.2635,39.2705,39.0558,39.1597,28200.0
2010-02-26 12:20:00,56.55,56.62,56.53,56.57,17100.0,39.1597,39.2081,39.1458,39.1735,17100.0
2010-02-26 12:25:00,56.57,56.69,56.57,56.65,20100.0,39.1735,39.2566,39.1735,39.2289,20100.0
2010-02-26 12:30:00,56.65,56.66,56.53,56.54,8300.0,39.2289,39.2358,39.1458,39.1527,8300.0
2010-02-26 12:35:00,56.55,56.63,56.46,56.59,9000.0,39.1597,39.2151,39.0973,39.1874,9000.0
2010-02-26 12:40:00,56.57,56.61,56.52,56.54,8700.0,39.1735,39.2012,39.1389,39.1527,8700.0
2010-02-26 12:45:00,56.56,56.59,56.43,56.43,7400.0,39.1666,39.1874,39.0766,39.0766,7400.0
2010-02-26 12:50:00,56.43,56.43,56.33,56.41,14000.0,39.0766,39.0766,39.0073,39.0627,14000.0
2010-02-26 12:55:00,56.41,56.52,56.4,56.5,8300.0,39.0627,39.1389,39.0558,39.125,8300.0
2010-02-26 13:00:00,56.51,56.52,56.44,56.46,8800.0,39.132,39.1389,39.0835,39.0973,8800.0
2010-02-26 13:05:00,56.47,56.47,56.37,56.37,3500.0,39.1043,39.1043,39.035,39.035,3500.0
2010-02-26 13:10:00,56.36,56.39,56.34,56.37,8000.0,39.0281,39.0489,39.0142,39.035,8000.0
2010-02-26 13:15:00,56.38,56.45,56.38,56.39,7600.0,39.0419,39.0904,39.0419,39.0489,7600.0
2010-02-26 13:20:00,56.36,56.51,56.36,56.51,6500.0,39.0281,39.132,39.0281,39.132,6500.0
2010-02-26 13:25:00,56.5,56.57,56.42,56.57,8400.0,39.125,39.1735,39.0696,39.1735,8400.0
2010-02-26 13:30:00,56.53,56.62,56.48,56.6,10700.0,39.1458,39.2081,39.1112,39.1943,10700.0
2010-02-26 13:35:00,56.58,56.61,56.52,56.58,7200.0,39.1804,39.2012,39.1389,39.1804,7200.0
2010-02-26 13:40:00,56.58,56.58,56.53,56.53,5400.0,39.1804,39.1804,39.1458,39.1458,5400.0
2010-02-26 13:45:00,56.54,56.57,56.49,56.57,6800.0,39.1527,39.1735,39.1181,39.1735,6800.0
2010-02-26 13:50:00,56.51,56.59,56.51,56.56,9300.0,39.132,39.1874,39.132,39.1666,9300.0
2010-02-26 13:55:00,56.56,56.63,56.55,56.61,11300.0,39.1666,39.2151,39.1597,39.2012,11300.0
2010-02-26 14:00:00,56.6,56.65,56.59,56.61,10500.0,39.1943,39.2289,39.1874,39.2012,10500.0
2010-02-26 14:05:00,56.61,56.63,56.58,56.58,7200.0,39.2012,39.2151,39.1804,39.1804,7200.0
2010-02-26 14:10:00,56.59,56.61,56.56,56.58,7300.0,39.1874,39.2012,39.1666,39.1804,7300.0
2010-02-26 14:15:00,56.58,56.64,56.56,56.57,14400.0,39.1804,39.222,39.1666,39.1735,14400.0
2010-02-26 14:20:00,56.58,56.66,56.52,56.63,7500.0,39.1804,39.2358,39.1389,39.2151,7500.0
2010-02-26 14:25:00,56.61,56.72,56.6,56.65,31900.0,39.2012,39.2774,39.1943,39.2289,31900.0
2010-02-26 14:30:00,56.67,56.74,56.65,56.71,8900.0,39.2428,39.2912,39.2289,39.2705,8900.0
2010-02-26 14:35:00,56.7,56.7,56.6,56.6,5500.0,39.2635,39.2635,39.1943,39.1943,5500.0
2010-02-26 14:40:00,56.6,56.61,56.53,56.55,7800.0,39.1943,39.2012,39.1458,39.1597,7800.0
2010-02-26 14:45:00,56.55,56.67,56.53,56.67,9400.0,39.1597,39.2428,39.1458,39.2428,9400.0
2010-02-26 14:50:00,56.65,56.67,56.56,56.6,9000.0,39.2289,39.2428,39.1666,39.1943,9000.0
2010-02-26 14:55:00,56.6,56.74,56.57,56.74,13500.0,39.1943,39.2912,39.1735,39.2912,13500.0
2010-02-26 15:00:00,56.74,56.77,56.65,56.67,31800.0,39.2912,39.312,39.2289,39.2428,31800.0
2010-02-26 15:05:00,56.65,56.73,56.59,56.69,18100.0,39.2289,39.2843,39.1874,39.2566,18100.0
2010-02-26 15:10:00,56.69,56.86,56.68,56.81,24200.0,39.2566,39.3743,39.2497,39.3397,24200.0
2010-02-26 15:15:00,56.82,56.85,56.75,56.77,16300.0,39.3466,39.3674,39.2982,39.312,16300.0
2010-02-26 15:20:00,56.75,56.83,56.75,56.81,14700.0,39.2982,39.3536,39.2982,39.3397,14700.0
2010-02-26 15:25:00,56.83,56.9,56.78,56.81,17300.0,39.3536,39.402,39.3189,39.3397,17300.0
2010-02-26 15:30:00,56.8,56.82,56.7,56.72,26900.0,39.3328,39.3466,39.2635,39.2774,26900.0
2010-02-26 15:35:00,56.71,56.87,56.7,56.84,28700.0,39.2705,39.3813,39.2635,39.3605,28700.0
2010-02-26 15:40:00,56.84,56.93,56.8,56.9,29500.0,39.3605,39.4228,39.3328,39.402,29500.0
2010-02-26 15:45:00,56.91,56.95,56.82,56.91,75600.0,39.409,39.4367,39.3466,39.409,75600.0
2010-02-26 15:50:00,56.91,57.01,56.87,56.99,59400.0,39.409,39.4782,39.3813,39.4644,59400.0
2010-02-26 15:55:00,56.98,56.98,56.77,56.82,134300.0,39.4574,39.4574,39.312,39.3466,134300.0
2010-03-01 09:30:00,57.2,57.79,57.2,57.78,43800.0,39.6098,40.0183,39.6098,40.0114,43800.0
2010-03-01 09:35:00,57.78,57.94,57.63,57.67,72000.0,40.0114,40.1222,39.9075,39.9352,72000.0
2010-03-01 09:40:00,57.68,57.96,57.67,57.91,17700.0,39.9422,40.1361,39.9352,40.1014,17700.0
2010-03-01 09:45:00,57.95,58.26,57.93,58.2,37600.0,40.1291,40.3438,40.1153,40.3023,37600.0
2010-03-01 09:50:00,58.2,58.32,58.07,58.08,24700.0,40.3023,40.3854,40.2122,40.2192,24700.0
2010-03-01 09:55:00,58.09,58.1,57.84,57.89,15400.0,40.2261,40.233,40.053,40.0876,15400.0
2010-03-01 10:00:00,57.87,58.1,57.74,57.95,30600.0,40.0737,40.233,39.9837,40.1291,30600.0
2010-03-01 10:05:00,57.99,58.18,57.93,58.16,23600.0,40.1568,40.2884,40.1153,40.2746,23600.0
2010-03-01 10:10:00,58.16,58.41,58.14,58.28,17200.0,40.2746,40.4477,40.2607,40.3577,17200.0
2010-03-01 10:15:00,58.29,58.34,58.16,58.16,14600.0,40.3646,40.3992,40.2746,40.2746,14600.0
2010-03-01 10:20:00,58.15,58.24,58.09,58.14,9200.0,40.2676,40.33,40.2261,40.2607,9200.0
2010-03-01 10:25:00,58.14,58.17,58.03,58.14,15100.0,40.2607,40.2815,40.1845,40.2607,15100.0
2010-03-01 10:30:00,58.15,58.17,57.96,57.98,21800.0,40.2676,40.2815,40.1361,40.1499,21800.0
2010-03-01 10:35:00,57.95,57.97,57.76,57.85,17600.0,40.1291,40.143,39.9976,40.0599,17600.0
2010-03-01 10:40:00,57.82,57.95,57.82,57.92,12000.0,40.0391,40.1291,40.0391,40.1084,12000.0
2010-03-01 10:45:00,57.91,57.92,57.84,57.91,11600.0,40.1014,40.1084,40.053,40.1014,11600.0
2010-03-01 10:50:00,57.91,58.01,57.91,58.01,9600.0,40.1014,40.1707,40.1014,40.1707,9600.0
2010-03-01 10:55:00,57.98,58.1,57.98,58.05,10600.0,40.1499,40.233,40.1499,40.1984,10600.0
2010-03-01 11:00:00,58.05,58.12,58.03,58.05,12700.0,40.1984,40.2469,40.1845,40.1984,12700.0
2010-03-01 11:05:00,58.06,58.22,58.04,58.22,14000.0,40.2053,40.3161,40.1915,40.3161,14000.0
2010-03-01 11:10:00,58.22,58.3,58.19,58.2,12400.0,40.3161,40.3715,40.2953,40.3023,12400.0
2010-03-01 11:15:00,58.19,58.35,58.19,58.25,18500.0,40.2953,40.4061,40.2953,40.3369,18500.0
2010-03-01 11:20:00,58.25,58.3,58.16,58.24,18400.0,40.3369,40.3715,40.2746,40.33,18400.0
2010-03-01 11:25:00,58.21,58.27,58.17,58.25,18200.0,40.3092,40.3507,40.2815,40.3369,18200.0
2010-03-01 11:30:00,58.25,58.34,58.24,58.24,13700.0,40.3369,40.3992,40.33,40.33,13700.0
2010-03-01 11:35:00,58.23,58.28,58.15,58.23,11900.0,40.323,40.3577,40.2676,40.323,11900.0
2010-03-01 11:40:00,58.18,58.34,58.16,58.16,19200.0,40.2884,40.3992,40.2746,40.2746,19200.0
2010-03-01 11:45:00,58.18,58.21,58.14,58.15,6200.0,40.2884,40.3092,40.2607,40.2676,6200.0
2010-03-01 11:50:00,58.12,58.16,58.09,58.16,9000.0,40.2469,40.2746,40.2261,40.2746,9000.0
2010-03-01 11:55:00,58.14,58.25,58.1,58.21,14600.0,40.2607,40.3369,40.233,40.3092,14600.0
2010-03-01 12:00:00,58.22,58.32,58.22,58.29,13200.0,40.3161,40.3854,40.3161,40.3646,13200.0
2010-03-01 12:05:00,58.3,58.46,58.3,58.43,17000.0,40.3715,40.4823,40.3715,40.4615,17000.0
2010-03-01 12:10:00,58.41,58.44,58.36,58.39,12100.0,40.4477,40.4684,40.4131,40.4338,12100.0
2010-03-01 12:15:00,58.36,58.43,58.35,58.39,8200.0,40.4131,40.4615,40.4061,40.4338,8200.0
2010-03-01 12:20:00,58.39,58.42,58.28,58.29,7900.0,40.4338,40.4546,40.3577,40.3646,7900.0
2010-03-01 12:25:00,58.29,58.34,58.28,58.3,6800.0,40.3646,40.3992,40.3577,40.3715,6800.0
2010-03-01 12:30:00,58.31,58.34,58.23,58.29,22800.0,40.3784,40.3992,40.323,40.3646,22800.0
2010-03-01 12:35:00,58.28,58.34,58.24,58.33,14300.0,40.3577,40.3992,40.33,40.3923,14300.0
2010-03-01 12:40:00,58.32,58.38,58.29,58.38,10500.0,40.3854,40.4269,40.3646,40.4269,10500.0
2010-03-01 12:45:00,58.4,58.46,58.35,58.46,22200.0,40.4408,40.4823,40.4061,40.4823,22200.0
2010-03-01 12:50:00,58.45,58.47,58.41,58.45,35500.0,40.4754,40.4892,40.4477,40.4754,35500.0
2010-03-01 12:55:00,58.46,58.47,58.36,58.44,33900.0,40.4823,40.4892,40.4131,40.4684,33900.0
2010-03-01 13:00:00,58.44,58.46,58.37,58.37,31200.0,40.4684,40.4823,40.42,40.42,31200.0
2010-03-01 13:05:00,58.37,58.44,58.36,58.44,36000.0,40.42,40.4684,40.4131,40.4684,36000.0
2010-03-01 13:10:00,58.43,58.49,58.37,58.47,45200.0,40.4615,40.5031,40.42,40.4892,45200.0
2010-03-01 13:15:00,58.47,58.5,58.45,58.45,11100.0,40.4892,40.51,40.4754,40.4754,11100.0
2010-03-01 13:20:00,58.46,58.47,58.42,58.46,18900.0,40.4823,40.4892,40.4546,40.4823,18900.0
2010-03-01 13:25:00,58.45,58.6,58.44,58.6,25600.0,40.4754,40.5792,40.4684,40.5792,25600.0
2010-03-01 13:30:00,58.6,58.62,58.58,58.59,19300.0,40.5792,40.5931,40.5654,40.5723,19300.0
2010-03-01 13:35:00,58.61,58.67,58.52,58.55,22400.0,40.5862,40.6277,40.5238,40.5446,22400.0
2010-03-01 13:40:00,58.54,58.62,58.49,58.6,19600.0,40.5377,40.5931,40.5031,40.5792,19600.0
2010-03-01 13:45:00,58.6,58.65,58.58,58.61,14100.0,40.5792,40.6139,40.5654,40.5862,14100.0
2010-03-01 13:50:00,58.62,58.63,58.51,58.52,18000.0,40.5931,40.6,40.5169,40.5238,18000.0
2010-03-01 13:55:00,58.51,58.54,58.49,58.53,10600.0,40.5169,40.5377,40.5031,40.5308,10600.0
2010-03-01 14:00:00,58.53,58.53,58.47,58.48,16800.0,40.5308,40.5308,40.4892,40.4961,16800.0
2010-03-01 14:05:00,58.48,58.55,58.48,58.51,15700.0,40.4961,40.5446,40.4961,40.5169,15700.0
2010-03-01 14:10:00,58.5,58.6,58.48,58.6,15600.0,40.51,40.5792,40.4961,40.5792,15600.0
2010-03-01 14:15:00,58.59,58.68,58.57,58.62,27800.0,40.5723,40.6346,40.5585,40.5931,27800.0
2010-03-01 14:20:00,58.62,58.63,58.56,58.58,14300.0,40.5931,40.6,40.5515,40.5654,14300.0
2010-03-01 14:25:00,58.58,58.67,58.57,58.67,22400.0,40.5654,40.6277,40.5585,40.6277,22400.0
2010-03-01 14:30:00,58.66,58.74,58.66,58.7,31600.0,40.6208,40.6762,40.6208,40.6485,31600.0
2010-03-01 14:35:00,58.7,58.81,58.69,58.79,40500.0,40.6485,40.7247,40.6416,40.7108,40500.0
2010-03-01 14:40:00,58.79,58.94,58.79,58.93,53600.0,40.7108,40.8147,40.7108,40.8078,53600.0
2010-03-01 14:45:00,58.93,58.97,58.77,58.82,46400.0,40.8078,40.8355,40.697,40.7316,46400.0
2010-03-01 14:50:00,58.8,58.84,58.77,58.83,28900.0,40.7177,40.7454,40.697,40.7385,28900.0
2010-03-01 14:55:00,58.83,58.93,58.81,58.92,38300.0,40.7385,40.8078,40.7247,40.8008,38300.0
2010-03-01 15:00:00,58.9,58.94,58.8,58.81,49000.0,40.787,40.8147,40.7177,40.7247,49000.0
2010-03-01 15:05:00,58.81,58.82,58.72,58.82,47700.0,40.7247,40.7316,40.6623,40.7316,47700.0
2010-03-01 15:10:00,58.81,58.85,58.69,58.7,48100.0,40.7247,40.7524,40.6416,40.6485,48100.0
2010-03-01 15:15:00,58.7,58.85,58.69,58.79,47100.0,40.6485,40.7524,40.6416,40.7108,47100.0
2010-03-01 15:20:00,58.79,58.93,58.73,58.93,66800.0,40.7108,40.8078,40.6693,40.8078,66800.0
2010-03-01 15:25:00,58.93,58.97,58.81,58.82,28500.0,40.8078,40.8355,40.7247,40.7316,28500.0
2010-03-01 15:30:00,58.81,58.92,58.8,58.89,46000.0,40.7247,40.8008,40.7177,40.7801,46000.0
2010-03-01 15:35:00,58.88,58.96,58.86,58.95,35800.0,40.7731,40.8285,40.7593,40.8216,35800.0
2010-03-01 15:40:00,58.94,59.01,58.92,59.0,89500.0,40.8147,40.8632,40.8008,40.8562,89500.0
2010-03-01 15:45:00,59.0,59.03,58.91,58.96,75700.0,40.8562,40.877,40.7939,40.8285,75700.0
2010-03-01 15:50:00,58.96,59.01,58.93,58.95,141400.0,40.8285,40.8632,40.8078,40.8216,141400.0
2010-03-01 15:55:00,58.95,59.03,58.94,58.97,161500.0,40.8216,40.877,40.8147,40.8355,161500.0
2010-03-02 09:30:00,59.49,59.49,59.13,59.27,63000.0,41.1956,41.1956,40.9463,41.0432,63000.0
2010-03-02 09:35:00,59.27,59.44,59.02,59.2,50900.0,41.0432,41.1609,40.8701,40.9947,50900.0
2010-03-02 09:40:00,59.23,59.48,59.2,59.35,61200.0,41.0155,41.1886,40.9947,41.0986,61200.0
2010-03-02 09:45:00,59.31,59.43,59.26,59.26,27400.0,41.0709,41.154,41.0363,41.0363,27400.0
2010-03-02 09:50:00,59.26,59.31,59.15,59.17,53400.0,41.0363,41.0709,40.9601,40.974,53400.0
2010-03-02 09:55:00,59.19,59.34,59.17,59.26,67700.0,40.9878,41.0917,40.974,41.0363,67700.0
2010-03-02 10:00:00,59.26,59.35,59.25,59.27,40400.0,41.0363,41.0986,41.0294,41.0432,40400.0
2010-03-02 10:05:00,59.27,59.29,58.97,59.0,97700.0,41.0432,41.0571,40.8355,40.8562,97700.0
2010-03-02 10:10:00,58.99,59.02,58.79,58.86,59000.0,40.8493,40.8701,40.7108,40.7593,59000.0
2010-03-02 10:15:00,58.82,59.09,58.73,59.09,60400.0,40.7316,40.9186,40.6693,40.9186,60400.0
2010-03-02 10:20:00,59.12,59.28,59.11,59.2,29800.0,40.9393,41.0501,40.9324,40.9947,29800.0
2010-03-02 10:25:00,59.2,59.2,59.1,59.15,12200.0,40.9947,40.9947,40.9255,40.9601,12200.0
2010-03-02 10:30:00,59.14,59.24,59.09,59.18,43900.0,40.9532,41.0224,40.9186,40.9809,43900.0
2010-03-02 10:35:00,59.19,59.34,59.14,59.22,17900.0,40.9878,41.0917,40.9532,41.0086,17900.0
2010-03-02 10:40:00,59.22,59.3,59.13,59.17,24400.0,41.0086,41.064,40.9463,40.974,24400.0
2010-03-02 10:45:00,59.16,59.22,59.07,59.11,27900.0,40.967,41.0086,40.9047,40.9324,27900.0
2010-03-02 10:50:00,59.12,59.16,59.08,59.15,43200.0,40.9393,40.967,40.9116,40.9601,43200.0
2010-03-02 10:55:00,59.11,59.22,59.09,59.12,19600.0,40.9324,41.0086,40.9186,40.9393,19600.0
2010-03-02 11:00:00,59.15,59.22,59.13,59.19,30900.0,40.9601,41.0086,40.9463,40.9878,30900.0
2010-03-02 11:05:00,59.19,59.22,59.07,59.18,23300.0,40.9878,41.0086,40.9047,40.9809,23300.0
2010-03-02 11:10:00,59.18,59.29,59.14,59.16,30700.0,40.9809,41.0571,40.9532,40.967,30700.0
2010-03-02 11:15:00,59.16,59.21,58.97,59.1,39400.0,40.967,41.0017,40.8355,40.9255,39400.0
2010-03-02 11:20:00,59.11,59.22,59.02,59.19,26300.0,40.9324,41.0086,40.8701,40.9878,26300.0
2010-03-02 11:25:00,59.2,59.29,59.19,59.27,10500.0,40.9947,41.0571,40.9878,41.0432,10500.0
2010-03-02 11:30:00,59.29,59.35,59.27,59.33,17100.0,41.0571,41.0986,41.0432,41.0848,17100.0
2010-03-02 11:35:00,59.33,59.37,59.31,59.35,13100.0,41.0848,41.1125,41.0709,41.0986,13100.0
2010-03-02 11:40:00,59.34,59.36,59.33,59.35,10400.0,41.0917,41.1055,41.0848,41.0986,10400.0
2010-03-02 11:45:00,59.35,59.35,59.3,59.3,26400.0,41.0986,41.0986,41.064,41.064,26400.0
2010-03-02 11:50:00,59.31,59.36,59.31,59.35,15200.0,41.0709,41.1055,41.0709,41.0986,15200.0
2010-03-02 11:55:00,59.36,59.36,59.28,59.3,17200.0,41.1055,41.1055,41.0501,41.064,17200.0
2010-03-02 12:00:00,59.29,59.32,59.28,59.29,19000.0,41.0571,41.0778,41.0501,41.0571,19000.0
2010-03-02 12:05:00,59.3,59.33,59.22,59.23,14700.0,41.064,41.0848,41.0086,41.0155,14700.0
2010-03-02 12:10:00,59.23,59.23,59.16,59.19,17700.0,41.0155,41.0155,40.967,40.9878,17700.0
2010-03-02 12:15:00,59.2,59.24,59.19,59.23,22700.0,40.9947,41.0224,40.9878,41.0155,22700.0
2010-03-02 12:20:00,59.23,59.28,59.19,59.27,17300.0,41.0155,41.0501,40.9878,41.0432,17300.0
2010-03-02 12:25:00,59.27,59.28,59.2,59.25,10100.0,41.0432,41.0501,40.9947,41.0294,10100.0
2010-03-02 12:30:00,59.25,59.27,59.12,59.24,106800.0,41.0294,41.0432,40.9393,41.0224,106800.0
2010-03-02 12:35:00,59.25,59.25,59.13,59.17,12500.0,41.0294,41.0294,40.9463,40.974,12500.0
2010-03-02 12:40:00,59.19,59.26,59.12,59.12,60000.0,40.9878,41.0363,40.9393,40.9393,60000.0
2010-03-02 12:45:00,59.15,59.23,59.15,59.23,11500.0,40.9601,41.0155,40.9601,41.0155,11500.0
2010-03-02 12:50:00,59.23,59.27,59.14,59.18,44900.0,41.0155,41.0432,40.9532,40.9809,44900.0
2010-03-02 12:55:00,59.18,59.18,59.11,59.13,26900.0,40.9809,40.9809,40.9324,40.9463,26900.0
2010-03-02 13:00:00,59.14,59.17,59.13,59.16,18900.0,40.9532,40.974,40.9463,40.967,18900.0
2010-03-02 13:05:00,59.16,59.16,59.12,59.14,12400.0,40.967,40.967,40.9393,40.9532,12400.0
2010-03-02 13:10:00,59.14,59.2,59.14,59.16,15500.0,40.9532,40.9947,40.9532,40.967,15500.0
2010-03-02 13:15:00,59.16,59.25,59.14,59.21,24700.0,40.967,41.0294,40.9532,41.0017,24700.0
2010-03-02 13:20:00,59.21,59.21,59.1,59.13,26900.0,41.0017,41.0017,40.9255,40.9463,26900.0
2010-03-02 13:25:00,59.14,59.24,59.13,59.19,24000.0,40.9532,41.0224,40.9463,40.9878,24000.0
2010-03-02 13:30:00,59.19,59.2,59.15,59.16,10800.0,40.9878,40.9947,40.9601,40.967,10800.0
2010-03-02 13:35:00,59.16,59.2,59.15,59.17,26300.0,40.967,40.9947,40.9601,40.974,26300.0
2010-03-02 13:40:00,59.19,59.26,59.16,59.26,32100.0,40.9878,41.0363,40.967,41.0363,32100.0
2010-03-02 13:45:00,59.26,59.29,59.23,59.28,23500.0,41.0363,41.0571,41.0155,41.0501,23500.0
2010-03-02 13:50:00,59.28,59.35,59.27,59.35,12600.0,41.0501,41.0986,41.0432,41.0986,12600.0
2010-03-02 13:55:00,59.35,59.52,59.33,59.48,37900.0,41.0986,41.2163,41.0848,41.1886,37900.0
2010-03-02 14:00:00,59.48,59.52,59.37,59.4,50800.0,41.1886,41.2163,41.1125,41.1332,50800.0
2010-03-02 14:05:00,59.4,59.41,59.27,59.29,64700.0,41.1332,41.1402,41.0432,41.0571,64700.0
2010-03-02 14:10:00,59.29,59.32,59.25,59.25,43000.0,41.0571,41.0778,41.0294,41.0294,43000.0
2010-03-02 14:15:00,59.25,59.28,59.24,59.26,85500.0,41.0294,41.0501,41.0224,41.0363,85500.0
2010-03-02 14:20:00,59.26,59.27,59.25,59.27,27700.0,41.0363,41.0432,41.0294,41.0432,27700.0
2010-03-02 14:25:00,59.26,59.31,59.25,59.26,58600.0,41.0363,41.0709,41.0294,41.0363,58600.0
2010-03-02 14:30:00,59.25,59.29,59.17,59.29,41400.0,41.0294,41.0571,40.974,41.0571,41400.0
2010-03-02 14:35:00,59.29,59.3,59.25,59.3,33400.0,41.0571,41.064,41.0294,41.064,33400.0
2010-03-02 14:40:00,59.28,59.41,59.25,59.32,82400.0,41.0501,41.1402,41.0294,41.0778,82400.0
2010-03-02 14:45:00,59.33,59.34,59.28,59.29,30500.0,41.0848,41.0917,41.0501,41.0571,30500.0
2010-03-02 14:50:00,59.28,59.29,59.14,59.15,72800.0,41.0501,41.0571,40.9532,40.9601,72800.0
2010-03-02 14:55:00,59.15,59.29,59.14,59.29,42600.0,40.9601,41.0571,40.9532,41.0571,42600.0
2010-03-02 15:00:00,59.29,59.39,59.28,59.35,26800.0,41.0571,41.1263,41.0501,41.0986,26800.0
2010-03-02 15:05:00,59.35,59.36,59.28,59.28,34700.0,41.0986,41.1055,41.0501,41.0501,34700.0
2010-03-02 15:10:00,59.28,59.4,59.27,59.38,24200.0,41.0501,41.1332,41.0432,41.1194,24200.0
2010-03-02 15:15:00,59.39,59.42,59.35,59.37,39400.0,41.1263,41.1471,41.0986,41.1125,39400.0
2010-03-02 15:20:00,59.36,59.4,59.35,59.37,55000.0,41.1055,41.1332,41.0986,41.1125,55000.0
2010-03-02 15:25:00,59.36,59.37,59.32,59.33,53500.0,41.1055,41.1125,41.0778,41.0848,53500.0
2010-03-02 15:30:00,59.34,59.38,59.31,59.37,67500.0,41.0917,41.1194,41.0709,41.1125,67500.0
2010-03-02 15:35:00,59.38,59.38,59.26,59.27,42900.0,41.1194,41.1194,41.0363,41.0432,42900.0
2010-03-02 15:40:00,59.26,59.29,59.13,59.14,64100.0,41.0363,41.0571,40.9463,40.9532,64100.0
2010-03-02 15:45:00,59.14,59.28,59.13,59.26,56000.0,40.9532,41.0501,40.9463,41.0363,56000.0
2010-03-02 15:50:00,59.27,59.28,59.17,59.2,76400.0,41.0432,41.0501,40.974,40.9947,76400.0
2010-03-02 15:55:00,59.2,59.3,59.19,59.3,100600.0,40.9947,41.064,40.9878,41.064,100600.0
2010-03-03 09:30:00,59.58,59.8,59.18,59.8,69800.0,41.2579,41.4102,40.9809,41.4102,69800.0
2010-03-03 09:35:00,59.79,59.91,59.76,59.76,34600.0,41.4033,41.4864,41.3825,41.3825,34600.0
2010-03-03 09:40:00,59.76,59.77,59.57,59.63,46300.0,41.3825,41.3894,41.251,41.2925,46300.0
2010-03-03 09:45:00,59.62,59.86,59.57,59.8,34900.0,41.2856,41.4518,41.251,41.4102,34900.0
2010-03-03 09:50:00,59.81,59.88,59.75,59.82,36700.0,41.4171,41.4656,41.3756,41.4241,36700.0
2010-03-03 09:55:00,59.84,59.86,59.7,59.72,34600.0,41.4379,41.4518,41.341,41.3548,34600.0
2010-03-03 10:00:00,59.72,59.85,59.61,59.64,73000.0,41.3548,41.4448,41.2786,41.2994,73000.0
2010-03-03 10:05:00,59.64,59.64,59.51,59.55,44600.0,41.2994,41.2994,41.2094,41.2371,44600.0
2010-03-03 10:10:00,59.54,59.84,59.54,59.8,27400.0,41.2302,41.4379,41.2302,41.4102,27400.0
2010-03-03 10:15:00,59.83,59.93,59.81,59.89,31700.0,41.431,41.5002,41.4171,41.4725,31700.0
2010-03-03 10:20:00,59.89,59.92,59.84,59.86,38700.0,41.4725,41.4933,41.4379,41.4518,38700.0
2010-03-03 10:25:00,59.9,59.9,59.85,59.88,11500.0,41.4795,41.4795,41.4448,41.4656,11500.0
2010-03-03 10:30:00,59.88,59.94,59.81,59.93,29500.0,41.4656,41.5072,41.4171,41.5002,29500.0
2010-03-03 10:35:00,59.93,59.98,59.9,59.93,39900.0,41.5002,41.5349,41.4795,41.5002,39900.0
2010-03-03 10:40:00,59.93,59.97,59.9,59.96,15200.0,41.5002,41.5279,41.4795,41.521,15200.0
2010-03-03 10:45:00,59.95,59.98,59.95,59.96,18800.0,41.5141,41.5349,41.5141,41.521,18800.0
2010-03-03 10:50:00,59.96,60.0,59.92,59.98,41700.0,41.521,41.5487,41.4933,41.5349,41700.0
2010-03-03 10:55:00,59.98,60.09,59.95,60.04,225900.0,41.5349,41.611,41.5141,41.5764,225900.0
2010-03-03 11:00:00,60.04,60.27,60.02,60.24,40200.0,41.5764,41.7357,41.5626,41.7149,40200.0
2010-03-03 11:05:00,60.24,60.25,60.13,60.13,24600.0,41.7149,41.7218,41.6387,41.6387,24600.0
2010-03-03 11:10:00,60.13,60.28,60.08,60.26,10800.0,41.6387,41.7426,41.6041,41.7288,10800.0
2010-03-03 11:15:00,60.27,60.28,60.17,60.24,18100.0,41.7357,41.7426,41.6664,41.7149,18100.0
2010-03-03 11:20:00,60.25,60.3,60.14,60.2,18000.0,41.7218,41.7565,41.6457,41.6872,18000.0
2010-03-03 11:25:00,60.21,60.32,60.21,60.25,13900.0,41.6941,41.7703,41.6941,41.7218,13900.0
2010-03-03 11:30:00,60.25,60.26,60.13,60.16,19300.0,41.7218,41.7288,41.6387,41.6595,19300.0
2010-03-03 11:35:00,60.19,60.23,60.12,60.19,14600.0,41.6803,41.708,41.6318,41.6803,14600.0
2010-03-03 11:40:00,60.17,60.24,60.08,60.12,18200.0,41.6664,41.7149,41.6041,41.6318,18200.0
2010-03-03 11:45:00,60.14,60.4,60.14,60.28,43500.0,41.6457,41.8257,41.6457,41.7426,43500.0
2010-03-03 11:50:00,60.28,60.4,60.24,60.4,25200.0,41.7426,41.8257,41.7149,41.8257,25200.0
2010-03-03 11:55:00,60.41,60.47,60.37,60.4,39700.0,41.8326,41.8742,41.8049,41.8257,39700.0
2010-03-03 12:00:00,60.38,60.4,60.37,60.37,17900.0,41.8119,41.8257,41.8049,41.8049,17900.0
2010-03-03 12:05:00,60.38,60.45,60.36,60.43,23400.0,41.8119,41.8603,41.798,41.8465,23400.0
2010-03-03 12:10:00,60.42,60.43,60.3,60.32,14100.0,41.8396,41.8465,41.7565,41.7703,14100.0
2010-03-03 12:15:00,60.31,60.32,60.18,60.22,23300.0,41.7634,41.7703,41.6734,41.7011,23300.0
2010-03-03 12:20:00,60.21,60.33,60.15,60.33,21700.0,41.6941,41.7772,41.6526,41.7772,21700.0
2010-03-03 12:25:00,60.34,60.36,60.18,60.26,20500.0,41.7842,41.798,41.6734,41.7288,20500.0
2010-03-03 12:30:00,60.25,60.26,60.19,60.19,4200.0,41.7218,41.7288,41.6803,41.6803,4200.0
2010-03-03 12:35:00,60.2,60.2,59.8,59.81,81200.0,41.6872,41.6872,41.4102,41.4171,81200.0
2010-03-03 12:40:00,59.82,60.02,59.81,60.0,27700.0,41.4241,41.5626,41.4171,41.5487,27700.0
2010-03-03 12:45:00,59.97,59.98,59.81,59.85,29700.0,41.5279,41.5349,41.4171,41.4448,29700.0
2010-03-03 12:50:00,59.84,59.84,59.7,59.7,15000.0,41.4379,41.4379,41.341,41.341,15000.0
2010-03-03 12:55:00,59.72,59.73,59.64,59.71,17200.0,41.3548,41.3617,41.2994,41.3479,17200.0
2010-03-03 13:00:00,59.71,59.71,59.64,59.65,29700.0,41.3479,41.3479,41.2994,41.3063,29700.0
2010-03-03 13:05:00,59.66,59.67,59.5,59.53,23700.0,41.3133,41.3202,41.2025,41.2233,23700.0
2010-03-03 13:10:00,59.52,59.64,59.52,59.64,22300.0,41.2163,41.2994,41.2163,41.2994,22300.0
2010-03-03 13:15:00,59.64,59.66,59.56,59.66,29400.0,41.2994,41.3133,41.244,41.3133,29400.0
2010-03-03 13:20:00,59.66,59.73,59.65,59.67,35100.0,41.3133,41.3617,41.3063,41.3202,35100.0
2010-03-03 13:25:00,59.67,59.71,59.56,59.57,15800.0,41.3202,41.3479,41.244,41.251,15800.0
2010-03-03 13:30:00,59.57,59.59,59.47,59.47,14300.0,41.251,41.2648,41.1817,41.1817,14300.0
2010-03-03 13:35:00,59.47,59.47,59.33,59.41,33700.0,41.1817,41.1817,41.0848,41.1402,33700.0
2010-03-03 13:40:00,59.41,59.48,59.31,59.33,24000.0,41.1402,41.1886,41.0709,41.0848,24000.0
2010-03-03 13:45:00,59.32,59.42,59.32,59.42,21300.0,41.0778,41.1471,41.0778,41.1471,21300.0
2010-03-03 13:50:00,59.42,59.52,59.39,59.51,14900.0,41.1471,41.2163,41.1263,41.2094,14900.0
2010-03-03 13:55:00,59.51,59.53,59.41,59.53,21400.0,41.2094,41.2233,41.1402,41.2233,21400.0
2010-03-03 14:00:00,59.51,59.6,59.49,59.6,19700.0,41.2094,41.2717,41.1956,41.2717,19700.0
2010-03-03 14:05:00,59.6,59.63,59.49,59.52,19800.0,41.2717,41.2925,41.1956,41.2163,19800.0
2010-03-03 14:10:00,59.54,59.62,59.54,59.6,25600.0,41.2302,41.2856,41.2302,41.2717,25600.0
2010-03-03 14:15:00,59.6,59.6,59.46,59.48,22700.0,41.2717,41.2717,41.1748,41.1886,22700.0
2010-03-03 14:20:00,59.48,59.53,59.32,59.41,15200.0,41.1886,41.2233,41.0778,41.1402,15200.0
2010-03-03 14:25:00,59.4,59.4,59.15,59.2,51700.0,41.1332,41.1332,40.9601,40.9947,51700.0
2010-03-03 14:30:00,59.19,59.25,59.17,59.24,42200.0,40.9878,41.0294,40.974,41.0224,42200.0
2010-03-03 14:35:00,59.25,59.25,59.1,59.1,38700.0,41.0294,41.0294,40.9255,40.9255,38700.0
2010-03-03 14:40:00,59.11,59.15,59.01,59.12,43300.0,40.9324,40.9601,40.8632,40.9393,43300.0
2010-03-03 14:45:00,59.1,59.1,58.88,58.94,48800.0,40.9255,40.9255,40.7731,40.8147,48800.0
2010-03-03 14:50:00,58.96,59.19,58.94,59.18,23000.0,40.8285,40.9878,40.8147,40.9809,23000.0
2010-03-03 14:55:00,59.19,59.22,59.07,59.15,35900.0,40.9878,41.0086,40.9047,40.9601,35900.0
2010-03-03 15:00:00,59.16,59.26,59.09,59.21,52500.0,40.967,41.0363,40.9186,41.0017,52500.0
2010-03-03 15:05:00,59.21,59.33,59.2,59.29,48800.0,41.0017,41.0848,40.9947,41.0571,48800.0
2010-03-03 15:10:00,59.29,59.43,59.27,59.4,38800.0,41.0571,41.154,41.0432,41.1332,38800.0
2010-03-03 15:15:00,59.38,59.5,59.37,59.46,33700.0,41.1194,41.2025,41.1125,41.1748,33700.0
2010-03-03 15:20:00,59.46,59.48,59.29,59.29,17900.0,41.1748,41.1886,41.0571,41.0571,17900.0
2010-03-03 15:25:00,59.3,59.3,59.14,59.16,23000.0,41.064,41.064,40.9532,40.967,23000.0
2010-03-03 15:30:00,59.16,59.35,59.15,59.33,30700.0,40.967,41.0986,40.9601,41.0848,30700.0
2010-03-03 15:35:00,59.32,59.43,59.26,59.27,29400.0,41.0778,41.154,41.0363,41.0432,29400.0
2010-03-03 15:40:00,59.26,59.31,59.2,59.2,40200.0,41.0363,41.0709,40.9947,40.9947,40200.0
2010-03-03 15:45:00,59.2,59.33,59.2,59.29,44200.0,40.9947,41.0848,40.9947,41.0571,44200.0
2010-03-03 15:50:00,59.28,59.3,59.12,59.17,68500.0,41.0501,41.064,40.9393,40.974,68500.0
2010-03-03 15:55:00,59.15,59.2,59.13,59.19,85100.0,40.9601,40.9947,40.9463,40.9878,85100.0
2010-03-04 09:30:00,59.35,59.82,59.1,59.69,54600.0,41.0986,41.4241,40.9255,41.334,54600.0
2010-03-04 09:35:00,59.77,60.36,59.73,60.0,99400.0,41.3894,41.798,41.3617,41.5487,99400.0
2010-03-04 09:40:00,60.01,60.34,60.0,60.18,80700.0,41.5556,41.7842,41.5487,41.6734,80700.0
2010-03-04 09:45:00,60.17,60.17,59.78,59.96,91900.0,41.6664,41.6664,41.3964,41.521,91900.0
2010-03-04 09:50:00,59.96,60.04,59.8,59.82,14100.0,41.521,41.5764,41.4102,41.4241,14100.0
2010-03-04 09:55:00,59.82,59.89,59.69,59.7,17500.0,41.4241,41.4725,41.334,41.341,17500.0
2010-03-04 10:00:00,59.72,59.77,59.52,59.71,29500.0,41.3548,41.3894,41.2163,41.3479,29500.0
2010-03-04 10:05:00,59.67,59.8,59.57,59.59,54800.0,41.3202,41.4102,41.251,41.2648,54800.0
2010-03-04 10:10:00,59.6,59.84,59.59,59.69,17600.0,41.2717,41.4379,41.2648,41.334,17600.0
2010-03-04 10:15:00,59.69,59.69,59.23,59.29,34200.0,41.334,41.334,41.0155,41.0571,34200.0
2010-03-04 10:20:00,59.28,59.3,59.11,59.25,24300.0,41.0501,41.064,40.9324,41.0294,24300.0
2010-03-04 10:25:00,59.25,59.37,59.16,59.34,25400.0,41.0294,41.1125,40.967,41.0917,25400.0
2010-03-04 10:30:00,59.32,59.37,59.13,59.21,21400.0,41.0778,41.1125,40.9463,41.0017,21400.0
2010-03-04 10:35:00,59.21,59.4,59.15,59.24,76700.0,41.0017,41.1332,40.9601,41.0224,76700.0
2010-03-04 10:40:00,59.18,59.35,59.14,59.27,18500.0,40.9809,41.0986,40.9532,41.0432,18500.0
2010-03-04 10:45:00,59.24,59.4,59.22,59.38,27300.0,41.0224,41.1332,41.0086,41.1194,27300.0
2010-03-04 10:50:00,59.37,59.5,59.3,59.4,72800.0,41.1125,41.2025,41.064,41.1332,72800.0
2010-03-04 10:55:00,59.4,59.44,59.31,59.37,20600.0,41.1332,41.1609,41.0709,41.1125,20600.0
2010-03-04 11:00:00,59.34,59.4,59.34,59.39,30400.0,41.0917,41.1332,41.0917,41.1263,30400.0
2010-03-04 11:05:00,59.4,59.4,59.37,59.37,33800.0,41.1332,41.1332,41.1125,41.1125,33800.0
2010-03-04 11:10:00,59.37,59.4,59.32,59.35,20200.0,41.1125,41.1332,41.0778,41.0986,20200.0
2010-03-04 11:15:00,59.35,59.57,59.33,59.55,20200.0,41.0986,41.251,41.0848,41.2371,20200.0
2010-03-04 11:20:00,59.51,59.66,59.51,59.61,21900.0,41.2094,41.3133,41.2094,41.2786,21900.0
2010-03-04 11:25:00,59.65,59.68,59.5,59.61,16200.0,41.3063,41.3271,41.2025,41.2786,16200.0
2010-03-04 11:30:00,59.61,59.64,59.49,59.54,21800.0,41.2786,41.2994,41.1956,41.2302,21800.0
2010-03-04 11:35:00,59.53,59.69,59.5,59.66,31400.0,41.2233,41.334,41.2025,41.3133,31400.0
2010-03-04 11:40:00,59.62,59.62,59.44,59.53,19300.0,41.2856,41.2856,41.1609,41.2233,19300.0
2010-03-04 11:45:00,59.53,59.61,59.44,59.47,38200.0,41.2233,41.2786,41.1609,41.1817,38200.0
2010-03-04 11:50:00,59.47,59.56,59.45,59.56,7700.0,41.1817,41.244,41.1679,41.244,7700.0
2010-03-04 11:55:00,59.56,59.59,59.42,59.46,39300.0,41.244,41.2648,41.1471,41.1748,39300.0
2010-03-04 12:00:00,59.44,59.5,59.42,59.45,32200.0,41.1609,41.2025,41.1471,41.1679,32200.0
2010-03-04 12:05:00,59.45,59.47,59.42,59.43,23500.0,41.1679,41.1817,41.1471,41.154,23500.0
2010-03-04 12:10:00,59.43,59.47,59.4,59.44,26800.0,41.154,41.1817,41.1332,41.1609,26800.0
2010-03-04 12:15:00,59.44,59.49,59.43,59.49,20900.0,41.1609,41.1956,41.154,41.1956,20900.0
2010-03-04 12:20:00,59.49,59.57,59.42,59.45,16600.0,41.1956,41.251,41.1471,41.1679,16600.0
2010-03-04 12:25:00,59.45,59.53,59.41,59.48,20700.0,41.1679,41.2233,41.1402,41.1886,20700.0
2010-03-04 12:30:00,59.49,59.6,59.49,59.55,21700.0,41.1956,41.2717,41.1956,41.2371,21700.0
2010-03-04 12:35:00,59.54,59.57,59.5,59.5,30600.0,41.2302,41.251,41.2025,41.2025,30600.0
2010-03-04 12:40:00,59.51,59.54,59.44,59.54,21200.0,41.2094,41.2302,41.1609,41.2302,21200.0
2010-03-04 12:45:00,59.55,59.58,59.53,59.56,6400.0,41.2371,41.2579,41.2233,41.244,6400.0
2010-03-04 12:50:00,59.56,59.57,59.48,59.54,12000.0,41.244,41.251,41.1886,41.2302,12000.0
2010-03-04 12:55:00,59.54,59.54,59.49,59.52,8100.0,41.2302,41.2302,41.1956,41.2163,8100.0
2010-03-04 13:00:00,59.52,59.52,59.46,59.49,32700.0,41.2163,41.2163,41.1748,41.1956,32700.0
2010-03-04 13:05:00,59.49,59.5,59.43,59.47,50300.0,41.1956,41.2025,41.154,41.1817,50300.0
2010-03-04 13:10:00,59.47,59.48,59.44,59.45,9300.0,41.1817,41.1886,41.1609,41.1679,9300.0
2010-03-04 13:15:00,59.46,59.57,59.43,59.49,20200.0,41.1748,41.251,41.154,41.1956,20200.0
2010-03-04 13:20:00,59.49,59.49,59.36,59.37,15200.0,41.1956,41.1956,41.1055,41.1125,15200.0
2010-03-04 13:25:00,59.39,59.43,59.34,59.39,16000.0,41.1263,41.154,41.0917,41.1263,16000.0
2010-03-04 13:30:00,59.39,59.43,59.31,59.42,18500.0,41.1263,41.154,41.0709,41.1471,18500.0
2010-03-04 13:35:00,59.42,59.44,59.3,59.36,26300.0,41.1471,41.1609,41.064,41.1055,26300.0
2010-03-04 13:40:00,59.37,59.37,59.3,59.36,8800.0,41.1125,41.1125,41.064,41.1055,8800.0
2010-03-04 13:45:00,59.38,59.4,59.34,59.35,15600.0,41.1194,41.1332,41.0917,41.0986,15600.0
2010-03-04 13:50:00,59.35,59.46,59.35,59.42,8200.0,41.0986,41.1748,41.0986,41.1471,8200.0
2010-03-04 13:55:00,59.42,59.47,59.37,59.47,10400.0,41.1471,41.1817,41.1125,41.1817,10400.0
2010-03-04 14:00:00,59.48,59.48,59.41,59.43,8100.0,41.1886,41.1886,41.1402,41.154,8100.0
2010-03-04 14:05:00,59.42,59.53,59.4,59.5,13500.0,41.1471,41.2233,41.1332,41.2025,13500.0
2010-03-04 14:10:00,59.5,59.53,59.41,59.42,22900.0,41.2025,41.2233,41.1402,41.1471,22900.0
2010-03-04 14:15:00,59.42,59.48,59.4,59.47,11800.0,41.1471,41.1886,41.1332,41.1817,11800.0
2010-03-04 14:20:00,59.46,59.52,59.46,59.47,8700.0,41.1748,41.2163,41.1748,41.1817,8700.0
2010-03-04 14:25:00,59.47,59.62,59.45,59.52,16300.0,41.1817,41.2856,41.1679,41.2163,16300.0
2010-03-04 14:30:00,59.54,59.57,59.48,59.56,45800.0,41.2302,41.251,41.1886,41.244,45800.0
2010-03-04 14:35:00,59.58,59.6,59.51,59.56,33600.0,41.2579,41.2717,41.2094,41.244,33600.0
2010-03-04 14:40:00,59.56,59.59,59.49,59.53,62000.0,41.244,41.2648,41.1956,41.2233,62000.0
2010-03-04 14:45:00,59.53,59.7,59.53,59.63,26800.0,41.2233,41.341,41.2233,41.2925,26800.0
2010-03-04 14:50:00,59.63,59.75,59.58,59.75,34700.0,41.2925,41.3756,41.2579,41.3756,34700.0
2010-03-04 14:55:00,59.75,59.75,59.68,59.72,15900.0,41.3756,41.3756,41.3271,41.3548,15900.0
2010-03-04 15:00:00,59.72,59.76,59.69,59.74,29100.0,41.3548,41.3825,41.334,41.3687,29100.0
2010-03-04 15:05:00,59.75,59.77,59.64,59.71,26800.0,41.3756,41.3894,41.2994,41.3479,26800.0
2010-03-04 15:10:00,59.71,59.71,59.64,59.64,15800.0,41.3479,41.3479,41.2994,41.2994,15800.0
2010-03-04 15:15:00,59.64,59.77,59.63,59.76,19700.0,41.2994,41.3894,41.2925,41.3825,19700.0
2010-03-04 15:20:00,59.76,59.77,59.68,59.71,19800.0,41.3825,41.3894,41.3271,41.3479,19800.0
2010-03-04 15:25:00,59.69,59.78,59.69,59.78,34100.0,41.334,41.3964,41.334,41.3964,34100.0
2010-03-04 15:30:00,59.78,59.84,59.69,59.72,79500.0,41.3964,41.4379,41.334,41.3548,79500.0
2010-03-04 15:35:00,59.71,59.76,59.62,59.73,43300.0,41.3479,41.3825,41.2856,41.3617,43300.0
2010-03-04 15:40:00,59.74,59.81,59.73,59.78,54100.0,41.3687,41.4171,41.3617,41.3964,54100.0
2010-03-04 15:45:00,59.77,59.83,59.71,59.74,97900.0,41.3894,41.431,41.3479,41.3687,97900.0
2010-03-04 15:50:00,59.74,59.75,59.69,59.74,68100.0,41.3687,41.3756,41.334,41.3687,68100.0
2010-03-04 15:55:00,59.75,59.78,59.7,59.74,108000.0,41.3756,41.3964,41.341,41.3687,108000.0
2010-03-05 09:30:00,60.03,60.32,59.78,59.9,73200.0,41.5695,41.7703,41.3964,41.4795,73200.0
2010-03-05 09:35:00,59.92,60.08,59.83,60.01,43200.0,41.4933,41.6041,41.431,41.5556,43200.0
2010-03-05 09:40:00,60.01,60.03,59.75,59.98,53100.0,41.5556,41.5695,41.3756,41.5349,53100.0
2010-03-05 09:45:00,59.98,60.18,59.97,60.17,43400.0,41.5349,41.6734,41.5279,41.6664,43400.0
2010-03-05 09:50:00,60.18,60.48,60.13,60.48,46000.0,41.6734,41.8811,41.6387,41.8811,46000.0
2010-03-05 09:55:00,60.49,60.57,60.49,60.53,31900.0,41.888,41.9434,41.888,41.9157,31900.0
2010-03-05 10:00:00,60.56,60.56,60.3,60.42,25400.0,41.9365,41.9365,41.7565,41.8396,25400.0
2010-03-05 10:05:00,60.43,60.73,60.42,60.71,40400.0,41.8465,42.0542,41.8396,42.0404,40400.0
2010-03-05 10:10:00,60.73,60.86,60.64,60.67,28400.0,42.0542,42.1442,41.9919,42.0127,28400.0
2010-03-05 10:15:00,60.7,60.85,60.64,60.75,29900.0,42.0335,42.1373,41.9919,42.0681,29900.0
2010-03-05 10:20:00,60.73,60.74,60.66,60.68,15800.0,42.0542,42.0612,42.0058,42.0196,15800.0
2010-03-05 10:25:00,60.69,60.96,60.68,60.96,18400.0,42.0265,42.2135,42.0196,42.2135,18400.0
2010-03-05 10:30:00,60.95,60.99,60.74,60.76,15100.0,42.2066,42.2343,42.0612,42.075,15100.0
2010-03-05 10:35:00,60.75,60.76,60.55,60.55,22900.0,42.0681,42.075,41.9296,41.9296,22900.0
2010-03-05 10:40:00,60.54,60.54,60.44,60.45,34400.0,41.9227,41.9227,41.8534,41.8603,34400.0
2010-03-05 10:45:00,60.45,60.53,60.41,60.51,27000.0,41.8603,41.9157,41.8326,41.9019,27000.0
2010-03-05 10:50:00,60.51,60.52,60.35,60.38,33200.0,41.9019,41.9088,41.7911,41.8119,33200.0
2010-03-05 10:55:00,60.37,60.37,60.3,60.35,25400.0,41.8049,41.8049,41.7565,41.7911,25400.0
2010-03-05 11:00:00,60.34,60.49,60.3,60.48,18700.0,41.7842,41.888,41.7565,41.8811,18700.0
2010-03-05 11:05:00,60.48,60.48,60.4,60.41,24100.0,41.8811,41.8811,41.8257,41.8326,24100.0
2010-03-05 11:10:00,60.41,60.47,60.37,60.44,38800.0,41.8326,41.8742,41.8049,41.8534,38800.0
2010-03-05 11:15:00,60.44,60.48,60.39,60.39,23400.0,41.8534,41.8811,41.8188,41.8188,23400.0
2010-03-05 11:20:00,60.4,60.46,60.34,60.44,55400.0,41.8257,41.8673,41.7842,41.8534,55400.0
2010-03-05 11:25:00,60.47,60.48,60.37,60.4,33200.0,41.8742,41.8811,41.8049,41.8257,33200.0
2010-03-05 11:30:00,60.39,60.39,60.11,60.31,40500.0,41.8188,41.8188,41.6249,41.7634,40500.0
2010-03-05 11:35:00,60.34,60.34,60.25,60.32,17500.0,41.7842,41.7842,41.7218,41.7703,17500.0
2010-03-05 11:40:00,60.32,60.37,60.32,60.37,16700.0,41.7703,41.8049,41.7703,41.8049,16700.0
2010-03-05 11:45:00,60.37,60.47,60.37,60.45,51100.0,41.8049,41.8742,41.8049,41.8603,51100.0
2010-03-05 11:50:00,60.48,60.59,60.41,60.56,37700.0,41.8811,41.9573,41.8326,41.9365,37700.0
2010-03-05 11:55:00,60.54,60.56,60.29,60.3,39100.0,41.9227,41.9365,41.7495,41.7565,39100.0
2010-03-05 12:00:00,60.28,60.31,60.26,60.26,43300.0,41.7426,41.7634,41.7288,41.7288,43300.0
2010-03-05 12:05:00,60.27,60.31,60.17,60.19,28900.0,41.7357,41.7634,41.6664,41.6803,28900.0
2010-03-05 12:10:00,60.19,60.22,60.15,60.21,28200.0,41.6803,41.7011,41.6526,41.6941,28200.0
2010-03-05 12:15:00,60.21,60.25,60.15,60.2,35900.0,41.6941,41.7218,41.6526,41.6872,35900.0
2010-03-05 12:20:00,60.2,60.28,60.19,60.28,18100.0,41.6872,41.7426,41.6803,41.7426,18100.0
2010-03-05 12:25:00,60.28,60.28,60.23,60.25,9600.0,41.7426,41.7426,41.708,41.7218,9600.0
2010-03-05 12:30:00,60.26,60.27,60.15,60.2,26300.0,41.7288,41.7357,41.6526,41.6872,26300.0
2010-03-05 12:35:00,60.19,60.28,60.16,60.26,11900.0,41.6803,41.7426,41.6595,41.7288,11900.0
2010-03-05 12:40:00,60.26,60.35,60.26,60.27,8200.0,41.7288,41.7911,41.7288,41.7357,8200.0
2010-03-05 12:45:00,60.27,60.27,60.21,60.25,14300.0,41.7357,41.7357,41.6941,41.7218,14300.0
2010-03-05 12:50:00,60.22,60.28,60.22,60.24,9200.0,41.7011,41.7426,41.7011,41.7149,9200.0
2010-03-05 12:55:00,60.24,60.3,60.23,60.25,16000.0,41.7149,41.7565,41.708,41.7218,16000.0
2010-03-05 13:00:00,60.25,60.25,60.22,60.25,7500.0,41.7218,41.7218,41.7011,41.7218,7500.0
2010-03-05 13:05:00,60.25,60.3,60.23,60.3,11000.0,41.7218,41.7565,41.708,41.7565,11000.0
2010-03-05 13:10:00,60.29,60.33,60.25,60.32,9800.0,41.7495,41.7772,41.7218,41.7703,9800.0
2010-03-05 13:15:00,60.31,60.4,60.31,60.37,12900.0,41.7634,41.8257,41.7634,41.8049,12900.0
2010-03-05 13:20:00,60.38,60.39,60.29,60.3,23400.0,41.8119,41.8188,41.7495,41.7565,23400.0
2010-03-05 13:25:00,60.3,60.35,60.26,60.3,16000.0,41.7565,41.7911,41.7288,41.7565,16000.0
2010-03-05 13:30:00,60.31,60.32,60.27,60.3,8300.0,41.7634,41.7703,41.7357,41.7565,8300.0
2010-03-05 13:35:00,60.28,60.3,60.22,60.22,12600.0,41.7426,41.7565,41.7011,41.7011,12600.0
2010-03-05 13:40:00,60.23,60.23,60.18,60.22,10900.0,41.708,41.708,41.6734,41.7011,10900.0
2010-03-05 13:45:00,60.23,60.27,60.22,60.27,8800.0,41.708,41.7357,41.7011,41.7357,8800.0
2010-03-05 13:50:00,60.27,60.37,60.26,60.31,89100.0,41.7357,41.8049,41.7288,41.7634,89100.0
2010-03-05 13:55:00,60.33,60.33,60.26,60.29,7400.0,41.7772,41.7772,41.7288,41.7495,7400.0
2010-03-05 14:00:00,60.29,60.38,60.28,60.38,8900.0,41.7495,41.8119,41.7426,41.8119,8900.0
2010-03-05 14:05:00,60.38,60.41,60.32,60.32,27300.0,41.8119,41.8326,41.7703,41.7703,27300.0
2010-03-05 14:10:00,60.32,60.33,60.24,60.25,12300.0,41.7703,41.7772,41.7149,41.7218,12300.0
2010-03-05 14:15:00,60.26,60.28,60.2,60.25,17400.0,41.7288,41.7426,41.6872,41.7218,17400.0
2010-03-05 14:20:00,60.24,60.28,60.23,60.25,9600.0,41.7149,41.7426,41.708,41.7218,9600.0
2010-03-05 14:25:00,60.25,60.27,60.18,60.25,17200.0,41.7218,41.7357,41.6734,41.7218,17200.0
2010-03-05 14:30:00,60.24,60.35,60.21,60.34,50300.0,41.7149,41.7911,41.6941,41.7842,50300.0
2010-03-05 14:35:00,60.34,60.36,60.33,60.34,18000.0,41.7842,41.798,41.7772,41.7842,18000.0
2010-03-05 14:40:00,60.34,60.41,60.33,60.34,40400.0,41.7842,41.8326,41.7772,41.7842,40400.0
2010-03-05 14:45:00,60.35,60.45,60.33,60.39,38000.0,41.7911,41.8603,41.7772,41.8188,38000.0
2010-03-05 14:50:00,60.39,60.42,60.37,60.4,35300.0,41.8188,41.8396,41.8049,41.8257,35300.0
2010-03-05 14:55:00,60.4,60.43,60.34,60.4,51700.0,41.8257,41.8465,41.7842,41.8257,51700.0
2010-03-05 15:00:00,60.4,60.64,60.4,60.63,56300.0,41.8257,41.9919,41.8257,41.985,56300.0
2010-03-05 15:05:00,60.61,60.62,60.57,60.6,21500.0,41.9711,41.9781,41.9434,41.9642,21500.0
2010-03-05 15:10:00,60.58,60.65,60.57,60.63,20600.0,41.9504,41.9988,41.9434,41.985,20600.0
2010-03-05 15:15:00,60.63,60.65,60.53,60.63,55300.0,41.985,41.9988,41.9157,41.985,55300.0
2010-03-05 15:20:00,60.63,60.65,60.59,60.59,29800.0,41.985,41.9988,41.9573,41.9573,29800.0
2010-03-05 15:25:00,60.59,60.59,60.43,60.49,53600.0,41.9573,41.9573,41.8465,41.888,53600.0
2010-03-05 15:30:00,60.5,60.63,60.49,60.63,33100.0,41.895,41.985,41.888,41.985,33100.0
2010-03-05 15:35:00,60.62,60.65,60.54,60.56,17900.0,41.9781,41.9988,41.9227,41.9365,17900.0
2010-03-05 15:40:00,60.55,60.71,60.54,60.71,37800.0,41.9296,42.0404,41.9227,42.0404,37800.0
2010-03-05 15:45:00,60.7,60.73,60.66,60.67,58100.0,42.0335,42.0542,42.0058,42.0127,58100.0
2010-03-05 15:50:00,60.68,60.75,60.66,60.68,84200.0,42.0196,42.0681,42.0058,42.0196,84200.0
2010-03-05 15:55:00,60.68,60.79,60.65,60.72,154300.0,42.0196,42.0958,41.9988,42.0473,154300.0
2010-03-08 09:30:00,60.71,60.93,60.45,60.81,25800.0,42.0404,42.1927,41.8603,42.1096,25800.0
2010-03-08 09:35:00,60.7,60.7,60.23,60.23,44900.0,42.0335,42.0335,41.708,41.708,44900.0
2010-03-08 09:40:00,60.24,60.41,60.15,60.29,48400.0,41.7149,41.8326,41.6526,41.7495,48400.0
2010-03-08 09:45:00,60.36,60.36,60.0,60.0,67900.0,41.798,41.798,41.5487,41.5487,67900.0
2010-03-08 09:50:00,60.0,60.12,59.91,59.92,60000.0,41.5487,41.6318,41.4864,41.4933,60000.0
2010-03-08 09:55:00,59.96,60.01,59.9,59.96,27200.0,41.521,41.5556,41.4795,41.521,27200.0
2010-03-08 10:00:00,59.95,59.98,59.82,59.98,54300.0,41.5141,41.5349,41.4241,41.5349,54300.0
2010-03-08 10:05:00,60.02,60.05,59.94,60.05,26800.0,41.5626,41.5833,41.5072,41.5833,26800.0
2010-03-08 10:10:00,60.04,60.07,60.01,60.01,23400.0,41.5764,41.5972,41.5556,41.5556,23400.0
2010-03-08 10:15:00,60.01,60.02,59.89,59.93,26900.0,41.5556,41.5626,41.4725,41.5002,26900.0
2010-03-08 10:20:00,59.93,59.99,59.89,59.99,14500.0,41.5002,41.5418,41.4725,41.5418,14500.0
2010-03-08 10:25:00,60.0,60.0,59.94,59.94,15500.0,41.5487,41.5487,41.5072,41.5072,15500.0
2010-03-08 10:30:00,59.93,59.98,59.77,59.8,17400.0,41.5002,41.5349,41.3894,41.4102,17400.0
2010-03-08 10:35:00,59.82,59.99,59.81,59.95,18700.0,41.4241,41.5418,41.4171,41.5141,18700.0
2010-03-08 10:40:00,59.97,60.02,59.94,60.02,11400.0,41.5279,41.5626,41.5072,41.5626,11400.0
2010-03-08 10:45:00,60.02,60.04,59.94,60.0,28500.0,41.5626,41.5764,41.5072,41.5487,28500.0
2010-03-08 10:50:00,60.02,60.04,59.93,59.95,14200.0,41.5626,41.5764,41.5002,41.5141,14200.0
2010-03-08 10:55:00,59.96,60.02,59.95,59.96,6800.0,41.521,41.5626,41.5141,41.521,6800.0
2010-03-08 11:00:00,59.96,60.01,59.94,59.95,18000.0,41.521,41.5556,41.5072,41.5141,18000.0
2010-03-08 11:05:00,59.96,59.98,59.93,59.98,9800.0,41.521,41.5349,41.5002,41.5349,9800.0
2010-03-08 11:10:00,59.99,60.0,59.91,59.94,14700.0,41.5418,41.5487,41.4864,41.5072,14700.0
2010-03-08 11:15:00,59.92,59.97,59.88,59.89,28100.0,41.4933,41.5279,41.4656,41.4725,28100.0
2010-03-08 11:20:00,59.9,59.94,59.81,59.88,32800.0,41.4795,41.5072,41.4171,41.4656,32800.0
2010-03-08 11:25:00,59.86,59.89,59.76,59.82,15900.0,41.4518,41.4725,41.3825,41.4241,15900.0
2010-03-08 11:30:00,59.8,59.86,59.72,59.83,21100.0,41.4102,41.4518,41.3548,41.431,21100.0
2010-03-08 11:35:00,59.85,59.99,59.84,59.96,20700.0,41.4448,41.5418,41.4379,41.521,20700.0
2010-03-08 11:40:00,59.98,60.06,59.97,60.01,33200.0,41.5349,41.5903,41.5279,41.5556,33200.0
2010-03-08 11:45:00,59.99,60.01,59.91,59.93,7600.0,41.5418,41.5556,41.4864,41.5002,7600.0
2010-03-08 11:50:00,59.93,59.99,59.92,59.92,7700.0,41.5002,41.5418,41.4933,41.4933,7700.0
2010-03-08 11:55:00,59.91,59.94,59.85,59.88,11400.0,41.4864,41.5072,41.4448,41.4656,11400.0
2010-03-08 12:00:00,59.86,59.9,59.85,59.89,8300.0,41.4518,41.4795,41.4448,41.4725,8300.0
2010-03-08 12:05:00,59.92,60.01,59.92,59.94,8300.0,41.4933,41.5556,41.4933,41.5072,8300.0
2010-03-08 12:10:00,59.92,60.0,59.9,59.98,9200.0,41.4933,41.5487,41.4795,41.5349,9200.0
2010-03-08 12:15:00,60.0,60.03,59.99,60.0,15300.0,41.5487,41.5695,41.5418,41.5487,15300.0
2010-03-08 12:20:00,60.0,60.02,59.93,59.95,10100.0,41.5487,41.5626,41.5002,41.5141,10100.0
2010-03-08 12:25:00,59.96,60.04,59.95,59.95,15800.0,41.521,41.5764,41.5141,41.5141,15800.0
2010-03-08 12:30:00,59.96,59.96,59.91,59.91,9400.0,41.521,41.521,41.4864,41.4864,9400.0
2010-03-08 12:35:00,59.92,60.01,59.92,59.97,7500.0,41.4933,41.5556,41.4933,41.5279,7500.0
2010-03-08 12:40:00,59.95,59.95,59.92,59.93,7500.0,41.5141,41.5141,41.4933,41.5002,7500.0
2010-03-08 12:45:00,59.93,60.0,59.86,59.99,7100.0,41.5002,41.5487,41.4518,41.5418,7100.0
2010-03-08 12:50:00,59.99,60.04,59.97,60.03,33400.0,41.5418,41.5764,41.5279,41.5695,33400.0
2010-03-08 12:55:00,60.03,60.04,60.0,60.04,9500.0,41.5695,41.5764,41.5487,41.5764,9500.0
2010-03-08 13:00:00,60.03,60.1,60.03,60.03,19500.0,41.5695,41.618,41.5695,41.5695,19500.0
2010-03-08 13:05:00,60.03,60.04,60.02,60.02,2100.0,41.5695,41.5764,41.5626,41.5626,2100.0
2010-03-08 13:10:00,60.02,60.02,59.98,60.01,5000.0,41.5626,41.5626,41.5349,41.5556,5000.0
2010-03-08 13:15:00,60.03,60.03,59.99,59.99,3400.0,41.5695,41.5695,41.5418,41.5418,3400.0
2010-03-08 13:20:00,60.0,60.02,59.98,59.98,8700.0,41.5487,41.5626,41.5349,41.5349,8700.0
2010-03-08 13:25:00,59.99,60.01,59.98,60.0,35600.0,41.5418,41.5556,41.5349,41.5487,35600.0
2010-03-08 13:30:00,59.99,60.03,59.99,59.99,9000.0,41.5418,41.5695,41.5418,41.5418,9000.0
2010-03-08 13:35:00,59.99,60.04,59.95,60.01,20000.0,41.5418,41.5764,41.5141,41.5556,20000.0
2010-03-08 13:40:00,60.0,60.01,59.98,59.98,29700.0,41.5487,41.5556,41.5349,41.5349,29700.0
2010-03-08 13:45:00,59.99,60.02,59.97,59.99,11700.0,41.5418,41.5626,41.5279,41.5418,11700.0
2010-03-08 13:50:00,60.0,60.02,59.95,59.97,18500.0,41.5487,41.5626,41.5141,41.5279,18500.0
2010-03-08 13:55:00,59.98,60.06,59.98,60.04,66600.0,41.5349,41.5903,41.5349,41.5764,66600.0
2010-03-08 14:00:00,60.04,60.06,60.0,60.03,20300.0,41.5764,41.5903,41.5487,41.5695,20300.0
2010-03-08 14:05:00,60.01,60.11,60.01,60.11,30600.0,41.5556,41.6249,41.5556,41.6249,30600.0
2010-03-08 14:10:00,60.09,60.11,60.08,60.08,14300.0,41.611,41.6249,41.6041,41.6041,14300.0
2010-03-08 14:15:00,60.1,60.11,59.97,60.03,31400.0,41.618,41.6249,41.5279,41.5695,31400.0
2010-03-08 14:20:00,60.02,60.05,59.98,60.01,6600.0,41.5626,41.5833,41.5349,41.5556,6600.0
2010-03-08 14:25:00,60.02,60.07,60.01,60.04,11300.0,41.5626,41.5972,41.5556,41.5764,11300.0
2010-03-08 14:30:00,60.03,60.05,60.0,60.03,12600.0,41.5695,41.5833,41.5487,41.5695,12600.0
2010-03-08 14:35:00,60.02,60.04,59.99,60.03,6300.0,41.5626,41.5764,41.5418,41.5695,6300.0
2010-03-08 14:40:00,60.01,60.04,59.98,60.02,17300.0,41.5556,41.5764,41.5349,41.5626,17300.0
2010-03-08 14:45:00,60.02,60.03,59.99,60.02,10900.0,41.5626,41.5695,41.5418,41.5626,10900.0
2010-03-08 14:50:00,60.02,60.03,59.98,59.99,26900.0,41.5626,41.5695,41.5349,41.5418,26900.0
2010-03-08 14:55:00,59.99,60.06,59.98,60.02,97800.0,41.5418,41.5903,41.5349,41.5626,97800.0
2010-03-08 15:00:00,60.03,60.03,59.98,60.0,23700.0,41.5695,41.5695,41.5349,41.5487,23700.0
2010-03-08 15:05:00,60.0,60.05,59.96,59.99,51200.0,41.5487,41.5833,41.521,41.5418,51200.0
2010-03-08 15:10:00,60.01,60.02,59.99,60.0,18600.0,41.5556,41.5626,41.5418,41.5487,18600.0
2010-03-08 15:15:00,59.99,60.05,59.99,60.03,18900.0,41.5418,41.5833,41.5418,41.5695,18900.0
2010-03-08 15:20:00,60.04,60.05,59.99,60.0,16900.0,41.5764,41.5833,41.5418,41.5487,16900.0
2010-03-08 15:25:00,60.01,60.05,59.99,60.0,9900.0,41.5556,41.5833,41.5418,41.5487,9900.0
2010-03-08 15:30:00,59.99,60.02,59.98,60.0,46400.0,41.5418,41.5626,41.5349,41.5487,46400.0
2010-03-08 15:35:00,60.0,60.04,59.98,59.99,56500.0,41.5487,41.5764,41.5349,41.5418,56500.0
2010-03-08 15:40:00,59.99,60.04,59.99,60.04,28600.0,41.5418,41.5764,41.5418,41.5764,28600.0
2010-03-08 15:45:00,60.04,60.07,59.99,60.04,53500.0,41.5764,41.5972,41.5418,41.5764,53500.0
2010-03-08 15:50:00,60.04,60.12,60.0,60.11,77700.0,41.5764,41.6318,41.5487,41.6249,77700.0
2010-03-08 15:55:00,60.1,60.14,60.04,60.05,207800.0,41.618,41.6457,41.5764,41.5833,207800.0
2010-03-09 09:30:00,59.75,59.94,59.5,59.8,40800.0,41.3756,41.5072,41.2025,41.4102,40800.0
2010-03-09 09:35:00,59.8,60.05,59.8,59.99,14800.0,41.4102,41.5833,41.4102,41.5418,14800.0
2010-03-09 09:40:00,60.0,60.12,59.98,60.07,10800.0,41.5487,41.6318,41.5349,41.5972,10800.0
2010-03-09 09:45:00,60.09,60.25,60.09,60.25,35000.0,41.611,41.7218,41.611,41.7218,35000.0
2010-03-09 09:50:00,60.26,60.28,59.98,60.01,32100.0,41.7288,41.7426,41.5349,41.5556,32100.0
2010-03-09 09:55:00,60.0,60.07,59.96,60.04,17300.0,41.5487,41.5972,41.521,41.5764,17300.0
2010-03-09 10:00:00,60.04,60.29,60.0,60.26,27100.0,41.5764,41.7495,41.5487,41.7288,27100.0
2010-03-09 10:05:00,60.28,60.37,60.23,60.23,26100.0,41.7426,41.8049,41.708,41.708,26100.0
2010-03-09 10:10:00,60.23,60.36,60.23,60.34,59000.0,41.708,41.798,41.708,41.7842,59000.0
2010-03-09 10:15:00,60.34,60.44,60.33,60.33,19600.0,41.7842,41.8534,41.7772,41.7772,19600.0
2010-03-09 10:20:00,60.36,60.38,60.25,60.28,15700.0,41.798,41.8119,41.7218,41.7426,15700.0
2010-03-09 10:25:00,60.25,60.29,60.19,60.23,11400.0,41.7218,41.7495,41.6803,41.708,11400.0
2010-03-09 10:30:00,60.23,60.23,60.11,60.19,10900.0,41.708,41.708,41.6249,41.6803,10900.0
2010-03-09 10:35:00,60.2,60.31,60.2,60.21,16100.0,41.6872,41.7634,41.6872,41.6941,16100.0
2010-03-09 10:40:00,60.2,60.27,60.15,60.19,17100.0,41.6872,41.7357,41.6526,41.6803,17100.0
2010-03-09 10:45:00,60.2,60.21,60.1,60.12,13600.0,41.6872,41.6941,41.618,41.6318,13600.0
2010-03-09 10:50:00,60.12,60.25,60.09,60.21,28300.0,41.6318,41.7218,41.611,41.6941,28300.0
2010-03-09 10:55:00,60.19,60.27,60.15,60.26,16600.0,41.6803,41.7357,41.6526,41.7288,16600.0
2010-03-09 11:00:00,60.24,60.25,60.11,60.13,15000.0,41.7149,41.7218,41.6249,41.6387,15000.0
2010-03-09 11:05:00,60.13,60.23,60.1,60.17,20000.0,41.6387,41.708,41.618,41.6664,20000.0
2010-03-09 11:10:00,60.18,60.28,60.18,60.24,13500.0,41.6734,41.7426,41.6734,41.7149,13500.0
2010-03-09 11:15:00,60.23,60.31,60.18,60.29,18400.0,41.708,41.7634,41.6734,41.7495,18400.0
2010-03-09 11:20:00,60.28,60.4,60.28,60.35,15000.0,41.7426,41.8257,41.7426,41.7911,15000.0
2010-03-09 11:25:00,60.37,60.44,60.34,60.41,14500.0,41.8049,41.8534,41.7842,41.8326,14500.0
2010-03-09 11:30:00,60.41,60.44,60.34,60.4,17200.0,41.8326,41.8534,41.7842,41.8257,17200.0
2010-03-09 11:35:00,60.41,60.59,60.37,60.47,53400.0,41.8326,41.9573,41.8049,41.8742,53400.0
2010-03-09 11:40:00,60.46,60.49,60.32,60.33,10100.0,41.8673,41.888,41.7703,41.7772,10100.0
2010-03-09 11:45:00,60.36,60.39,60.32,60.32,9900.0,41.798,41.8188,41.7703,41.7703,9900.0
2010-03-09 11:50:00,60.34,60.35,60.28,60.31,25300.0,41.7842,41.7911,41.7426,41.7634,25300.0
2010-03-09 11:55:00,60.3,60.33,60.25,60.32,20700.0,41.7565,41.7772,41.7218,41.7703,20700.0
2010-03-09 12:00:00,60.33,60.33,60.25,60.26,5200.0,41.7772,41.7772,41.7218,41.7288,5200.0
2010-03-09 12:05:00,60.25,60.27,60.19,60.23,15200.0,41.7218,41.7357,41.6803,41.708,15200.0
2010-03-09 12:10:00,60.22,60.33,60.21,60.33,30700.0,41.7011,41.7772,41.6941,41.7772,30700.0
2010-03-09 12:15:00,60.33,60.33,60.28,60.31,20200.0,41.7772,41.7772,41.7426,41.7634,20200.0
2010-03-09 12:20:00,60.29,60.34,60.28,60.31,17400.0,41.7495,41.7842,41.7426,41.7634,17400.0
2010-03-09 12:25:00,60.3,60.34,60.27,60.27,19500.0,41.7565,41.7842,41.7357,41.7357,19500.0
2010-03-09 12:30:00,60.27,60.32,60.25,60.29,9900.0,41.7357,41.7703,41.7218,41.7495,9900.0
2010-03-09 12:35:00,60.31,60.34,60.28,60.31,10400.0,41.7634,41.7842,41.7426,41.7634,10400.0
2010-03-09 12:40:00,60.29,60.32,60.25,60.26,4400.0,41.7495,41.7703,41.7218,41.7288,4400.0
2010-03-09 12:45:00,60.26,60.34,60.23,60.34,17500.0,41.7288,41.7842,41.708,41.7842,17500.0
2010-03-09 12:50:00,60.35,60.42,60.34,60.42,7400.0,41.7911,41.8396,41.7842,41.8396,7400.0
2010-03-09 12:55:00,60.44,60.55,60.43,60.53,8200.0,41.8534,41.9296,41.8465,41.9157,8200.0
2010-03-09 13:00:00,60.53,60.55,60.51,60.53,13200.0,41.9157,41.9296,41.9019,41.9157,13200.0
2010-03-09 13:05:00,60.53,60.62,60.53,60.62,32700.0,41.9157,41.9781,41.9157,41.9781,32700.0
2010-03-09 13:10:00,60.59,60.71,60.59,60.68,18800.0,41.9573,42.0404,41.9573,42.0196,18800.0
2010-03-09 13:15:00,60.66,60.7,60.65,60.65,11300.0,42.0058,42.0335,41.9988,41.9988,11300.0
2010-03-09 13:20:00,60.65,60.66,60.61,60.61,5400.0,41.9988,42.0058,41.9711,41.9711,5400.0
2010-03-09 13:25:00,60.61,60.76,60.6,60.76,13800.0,41.9711,42.075,41.9642,42.075,13800.0
2010-03-09 13:30:00,60.75,60.81,60.67,60.68,16400.0,42.0681,42.1096,42.0127,42.0196,16400.0
2010-03-09 13:35:00,60.66,60.66,60.54,60.59,8700.0,42.0058,42.0058,41.9227,41.9573,8700.0
2010-03-09 13:40:00,60.55,60.63,60.51,60.63,29300.0,41.9296,41.985,41.9019,41.985,29300.0
2010-03-09 13:45:00,60.62,60.72,60.58,60.71,24400.0,41.9781,42.0473,41.9504,42.0404,24400.0
2010-03-09 13:50:00,60.72,60.73,60.64,60.64,17800.0,42.0473,42.0542,41.9919,41.9919,17800.0
2010-03-09 13:55:00,60.64,60.7,60.64,60.69,13400.0,41.9919,42.0335,41.9919,42.0265,13400.0
2010-03-09 14:00:00,60.69,60.74,60.66,60.73,13700.0,42.0265,42.0612,42.0058,42.0542,13700.0
2010-03-09 14:05:00,60.73,60.77,60.69,60.73,23800.0,42.0542,42.0819,42.0265,42.0542,23800.0
2010-03-09 14:10:00,60.68,60.77,60.68,60.76,19000.0,42.0196,42.0819,42.0196,42.075,19000.0
2010-03-09 14:15:00,60.76,61.02,60.75,60.98,63500.0,42.075,42.255,42.0681,42.2273,63500.0
2010-03-09 14:20:00,60.98,61.14,60.95,61.14,72300.0,42.2273,42.3381,42.2066,42.3381,72300.0
2010-03-09 14:25:00,61.14,61.44,61.13,61.4,76100.0,42.3381,42.5459,42.3312,42.5182,76100.0
2010-03-09 14:30:00,61.41,61.47,61.37,61.4,59700.0,42.5251,42.5667,42.4974,42.5182,59700.0
2010-03-09 14:35:00,61.41,61.47,61.32,61.33,65100.0,42.5251,42.5667,42.4628,42.4697,65100.0
2010-03-09 14:40:00,61.32,61.33,61.23,61.24,31600.0,42.4628,42.4697,42.4005,42.4074,31600.0
2010-03-09 14:45:00,61.23,61.38,61.23,61.31,42400.0,42.4005,42.5043,42.4005,42.4559,42400.0
2010-03-09 14:50:00,61.31,61.31,61.15,61.21,43100.0,42.4559,42.4559,42.3451,42.3866,43100.0
2010-03-09 14:55:00,61.21,61.3,61.1,61.25,32200.0,42.3866,42.4489,42.3104,42.4143,32200.0
2010-03-09 15:00:00,61.25,61.25,61.14,61.22,35900.0,42.4143,42.4143,42.3381,42.3935,35900.0
2010-03-09 15:05:00,61.22,61.25,61.16,61.16,30700.0,42.3935,42.4143,42.352,42.352,30700.0
2010-03-09 15:10:00,61.16,61.17,60.94,60.95,47900.0,42.352,42.3589,42.1996,42.2066,47900.0
2010-03-09 15:15:00,60.96,60.97,60.68,60.74,73400.0,42.2135,42.2204,42.0196,42.0612,73400.0
2010-03-09 15:20:00,60.75,60.79,60.58,60.59,47700.0,42.0681,42.0958,41.9504,41.9573,47700.0
2010-03-09 15:25:00,60.59,60.78,60.57,60.75,50500.0,41.9573,42.0888,41.9434,42.0681,50500.0
2010-03-09 15:30:00,60.78,60.86,60.75,60.82,52400.0,42.0888,42.1442,42.0681,42.1165,52400.0
2010-03-09 15:35:00,60.82,61.06,60.82,60.99,79300.0,42.1165,42.2827,42.1165,42.2343,79300.0
2010-03-09 15:40:00,61.0,61.21,60.99,61.15,105500.0,42.2412,42.3866,42.2343,42.3451,105500.0
2010-03-09 15:45:00,61.15,61.27,61.04,61.06,102100.0,42.3451,42.4282,42.2689,42.2827,102100.0
2010-03-09 15:50:00,61.07,61.22,61.05,61.1,75900.0,42.2897,42.3935,42.2758,42.3104,75900.0
2010-03-09 15:55:00,61.11,61.17,61.09,61.14,124900.0,42.3174,42.3589,42.3035,42.3381,124900.0
2010-03-10 09:30:00,61.37,61.37,60.71,60.71,230800.0,42.4974,42.4974,42.0404,42.0404,230800.0
2010-03-10 09:35:00,60.71,60.73,60.33,60.6,170200.0,42.0404,42.0542,41.7772,41.9642,170200.0
2010-03-10 09:40:00,60.62,60.72,60.12,60.14,171600.0,41.9781,42.0473,41.6318,41.6457,171600.0
2010-03-10 09:45:00,60.16,60.63,60.05,60.34,125900.0,41.6595,41.985,41.5833,41.7842,125900.0
2010-03-10 09:50:00,60.34,60.51,60.11,60.11,81700.0,41.7842,41.9019,41.6249,41.6249,81700.0
2010-03-10 09:55:00,60.11,60.26,60.0,60.26,84300.0,41.6249,41.7288,41.5487,41.7288,84300.0
2010-03-10 10:00:00,60.26,60.53,60.26,60.43,87600.0,41.7288,41.9157,41.7288,41.8465,87600.0
2010-03-10 10:05:00,60.41,60.51,60.38,60.44,95600.0,41.8326,41.9019,41.8119,41.8534,95600.0
2010-03-10 10:10:00,60.45,60.66,60.4,60.57,75800.0,41.8603,42.0058,41.8257,41.9434,75800.0
2010-03-10 10:15:00,60.58,60.59,60.27,60.33,50900.0,41.9504,41.9573,41.7357,41.7772,50900.0
2010-03-10 10:20:00,60.35,60.4,60.29,60.35,24700.0,41.7911,41.8257,41.7495,41.7911,24700.0
2010-03-10 10:25:00,60.37,60.5,60.36,60.41,37400.0,41.8049,41.895,41.798,41.8326,37400.0
2010-03-10 10:30:00,60.42,60.71,60.42,60.66,95200.0,41.8396,42.0404,41.8396,42.0058,95200.0
2010-03-10 10:35:00,60.64,60.7,60.52,60.66,78200.0,41.9919,42.0335,41.9088,42.0058,78200.0
2010-03-10 10:40:00,60.66,60.89,60.66,60.89,56500.0,42.0058,42.165,42.0058,42.165,56500.0
2010-03-10 10:45:00,60.87,60.87,60.53,60.59,30800.0,42.1512,42.1512,41.9157,41.9573,30800.0
2010-03-10 10:50:00,60.59,60.72,60.58,60.67,18800.0,41.9573,42.0473,41.9504,42.0127,18800.0
2010-03-10 10:55:00,60.67,60.7,60.6,60.61,13700.0,42.0127,42.0335,41.9642,41.9711,13700.0
2010-03-10 11:00:00,60.62,60.73,60.6,60.65,63900.0,41.9781,42.0542,41.9642,41.9988,63900.0
2010-03-10 11:05:00,60.62,60.67,60.5,60.53,23200.0,41.9781,42.0127,41.895,41.9157,23200.0
2010-03-10 11:10:00,60.53,60.6,60.35,60.39,48500.0,41.9157,41.9642,41.7911,41.8188,48500.0
2010-03-10 11:15:00,60.41,60.51,60.39,60.48,29600.0,41.8326,41.9019,41.8188,41.8811,29600.0
2010-03-10 11:20:00,60.49,60.51,60.45,60.45,31700.0,41.888,41.9019,41.8603,41.8603,31700.0
2010-03-10 11:25:00,60.45,60.51,60.42,60.47,24400.0,41.8603,41.9019,41.8396,41.8742,24400.0
2010-03-10 11:30:00,60.46,60.51,60.45,60.49,51200.0,41.8673,41.9019,41.8603,41.888,51200.0
2010-03-10 11:35:00,60.5,60.51,60.44,60.45,35400.0,41.895,41.9019,41.8534,41.8603,35400.0
2010-03-10 11:40:00,60.45,60.46,60.29,60.38,40400.0,41.8603,41.8673,41.7495,41.8119,40400.0
2010-03-10 11:45:00,60.37,60.37,60.18,60.19,39600.0,41.8049,41.8049,41.6734,41.6803,39600.0
2010-03-10 11:50:00,60.21,60.24,60.18,60.19,24600.0,41.6941,41.7149,41.6734,41.6803,24600.0
2010-03-10 11:55:00,60.2,60.21,59.97,59.98,85600.0,41.6872,41.6941,41.5279,41.5349,85600.0
2010-03-10 12:00:00,59.97,60.03,59.92,59.93,41100.0,41.5279,41.5695,41.4933,41.5002,41100.0
2010-03-10 12:05:00,59.92,59.93,59.73,59.74,32100.0,41.4933,41.5002,41.3617,41.3687,32100.0
2010-03-10 12:10:00,59.75,59.78,59.66,59.69,34800.0,41.3756,41.3964,41.3133,41.334,34800.0
2010-03-10 12:15:00,59.71,59.76,59.55,59.76,42700.0,41.3479,41.3825,41.2371,41.3825,42700.0
2010-03-10 12:20:00,59.77,59.96,59.77,59.89,23200.0,41.3894,41.521,41.3894,41.4725,23200.0
2010-03-10 12:25:00,59.89,59.94,59.73,59.73,21800.0,41.4725,41.5072,41.3617,41.3617,21800.0
2010-03-10 12:30:00,59.7,59.76,59.54,59.71,54100.0,41.341,41.3825,41.2302,41.3479,54100.0
2010-03-10 12:35:00,59.71,59.73,59.59,59.61,23000.0,41.3479,41.3617,41.2648,41.2786,23000.0
2010-03-10 12:40:00,59.64,59.74,59.63,59.73,7900.0,41.2994,41.3687,41.2925,41.3617,7900.0
2010-03-10 12:45:00,59.72,59.86,59.6,59.86,19200.0,41.3548,41.4518,41.2717,41.4518,19200.0
2010-03-10 12:50:00,59.85,59.86,59.72,59.78,39800.0,41.4448,41.4518,41.3548,41.3964,39800.0
2010-03-10 12:55:00,59.78,59.94,59.75,59.86,56700.0,41.3964,41.5072,41.3756,41.4518,56700.0
2010-03-10 13:00:00,59.83,59.89,59.71,59.76,37600.0,41.431,41.4725,41.3479,41.3825,37600.0
2010-03-10 13:05:00,59.77,59.8,59.65,59.68,30500.0,41.3894,41.4102,41.3063,41.3271,30500.0
2010-03-10 13:10:00,59.69,59.76,59.57,59.72,21400.0,41.334,41.3825,41.251,41.3548,21400.0
2010-03-10 13:15:00,59.72,59.99,59.7,59.8,31700.0,41.3548,41.5418,41.341,41.4102,31700.0
2010-03-10 13:20:00,59.8,59.98,59.78,59.95,53000.0,41.4102,41.5349,41.3964,41.5141,53000.0
2010-03-10 13:25:00,59.96,60.06,59.9,59.96,94100.0,41.521,41.5903,41.4795,41.521,94100.0
2010-03-10 13:30:00,59.96,60.12,59.95,60.1,63600.0,41.521,41.6318,41.5141,41.618,63600.0
2010-03-10 13:35:00,60.1,60.16,60.04,60.11,90300.0,41.618,41.6595,41.5764,41.6249,90300.0
2010-03-10 13:40:00,60.13,60.27,60.12,60.18,27400.0,41.6387,41.7357,41.6318,41.6734,27400.0
2010-03-10 13:45:00,60.19,60.25,60.17,60.21,48200.0,41.6803,41.7218,41.6664,41.6941,48200.0
2010-03-10 13:50:00,60.19,60.23,59.99,60.0,41600.0,41.6803,41.708,41.5418,41.5487,41600.0
2010-03-10 13:55:00,60.0,60.03,59.95,60.0,63500.0,41.5487,41.5695,41.5141,41.5487,63500.0
2010-03-10 14:00:00,60.0,60.01,59.96,60.0,70900.0,41.5487,41.5556,41.521,41.5487,70900.0
2010-03-10 14:05:00,59.99,60.17,59.99,60.11,66600.0,41.5418,41.6664,41.5418,41.6249,66600.0
2010-03-10 14:10:00,60.1,60.12,60.05,60.12,29300.0,41.618,41.6318,41.5833,41.6318,29300.0
2010-03-10 14:15:00,60.11,60.16,60.09,60.1,40300.0,41.6249,41.6595,41.611,41.618,40300.0
2010-03-10 14:20:00,60.1,60.12,60.07,60.1,18400.0,41.618,41.6318,41.5972,41.618,18400.0
2010-03-10 14:25:00,60.1,60.16,60.06,60.15,31600.0,41.618,41.6595,41.5903,41.6526,31600.0
2010-03-10 14:30:00,60.15,60.21,60.14,60.21,14900.0,41.6526,41.6941,41.6457,41.6941,14900.0
2010-03-10 14:35:00,60.23,60.28,60.15,60.22,20100.0,41.708,41.7426,41.6526,41.7011,20100.0
2010-03-10 14:40:00,60.22,60.26,60.21,60.25,14100.0,41.7011,41.7288,41.6941,41.7218,14100.0
2010-03-10 14:45:00,60.25,60.28,60.21,60.25,29500.0,41.7218,41.7426,41.6941,41.7218,29500.0
2010-03-10 14:50:00,60.25,60.27,60.15,60.25,36900.0,41.7218,41.7357,41.6526,41.7218,36900.0
2010-03-10 14:55:00,60.25,60.28,60.11,60.12,42700.0,41.7218,41.7426,41.6249,41.6318,42700.0
2010-03-10 15:00:00,60.11,60.22,60.06,60.06,33100.0,41.6249,41.7011,41.5903,41.5903,33100.0
2010-03-10 15:05:00,60.06,60.17,59.96,60.17,36300.0,41.5903,41.6664,41.521,41.6664,36300.0
2010-03-10 15:10:00,60.17,60.18,60.1,60.14,34500.0,41.6664,41.6734,41.618,41.6457,34500.0
2010-03-10 15:15:00,60.13,60.17,60.11,60.11,22400.0,41.6387,41.6664,41.6249,41.6249,22400.0
2010-03-10 15:20:00,60.1,60.14,60.03,60.11,29100.0,41.618,41.6457,41.5695,41.6249,29100.0
2010-03-10 15:25:00,60.11,60.22,59.99,59.99,26400.0,41.6249,41.7011,41.5418,41.5418,26400.0
2010-03-10 15:30:00,59.99,60.08,59.96,60.05,42300.0,41.5418,41.6041,41.521,41.5833,42300.0
2010-03-10 15:35:00,60.02,60.07,59.99,60.03,55800.0,41.5626,41.5972,41.5418,41.5695,55800.0
2010-03-10 15:40:00,60.04,60.1,60.02,60.06,47000.0,41.5764,41.618,41.5626,41.5903,47000.0
2010-03-10 15:45:00,60.06,60.17,60.05,60.12,94200.0,41.5903,41.6664,41.5833,41.6318,94200.0
2010-03-10 15:50:00,60.13,60.27,60.13,60.21,57300.0,41.6387,41.7357,41.6387,41.6941,57300.0
2010-03-10 15:55:00,60.21,60.25,60.15,60.23,72700.0,41.6941,41.7218,41.6526,41.708,72700.0
2010-03-11 09:30:00,59.69,59.93,59.61,59.93,37500.0,41.334,41.5002,41.2786,41.5002,37500.0
2010-03-11 09:35:00,59.89,59.9,59.57,59.59,42400.0,41.4725,41.4795,41.251,41.2648,42400.0
2010-03-11 09:40:00,59.54,59.62,59.5,59.51,22200.0,41.2302,41.2856,41.2025,41.2094,22200.0
2010-03-11 09:45:00,59.5,59.58,59.24,59.24,21100.0,41.2025,41.2579,41.0224,41.0224,21100.0
2010-03-11 09:50:00,59.2,59.26,59.03,59.24,50500.0,40.9947,41.0363,40.877,41.0224,50500.0
2010-03-11 09:55:00,59.25,59.56,59.18,59.54,23500.0,41.0294,41.244,40.9809,41.2302,23500.0
2010-03-11 10:00:00,59.53,59.77,59.47,59.68,31200.0,41.2233,41.3894,41.1817,41.3271,31200.0
2010-03-11 10:05:00,59.66,59.75,59.57,59.62,35500.0,41.3133,41.3756,41.251,41.2856,35500.0
2010-03-11 10:10:00,59.61,59.72,59.54,59.64,41800.0,41.2786,41.3548,41.2302,41.2994,41800.0
2010-03-11 10:15:00,59.64,59.74,59.62,59.7,14100.0,41.2994,41.3687,41.2856,41.341,14100.0
2010-03-11 10:20:00,59.71,59.9,59.68,59.8,21100.0,41.3479,41.4795,41.3271,41.4102,21100.0
2010-03-11 10:25:00,59.78,59.88,59.74,59.76,12200.0,41.3964,41.4656,41.3687,41.3825,12200.0
2010-03-11 10:30:00,59.73,59.84,59.71,59.76,12300.0,41.3617,41.4379,41.3479,41.3825,12300.0
2010-03-11 10:35:00,59.74,59.74,59.69,59.7,6800.0,41.3687,41.3687,41.334,41.341,6800.0
2010-03-11 10:40:00,59.7,59.76,59.61,59.62,25300.0,41.341,41.3825,41.2786,41.2856,25300.0
2010-03-11 10:45:00,59.61,59.62,59.53,59.56,22200.0,41.2786,41.2856,41.2233,41.244,22200.0
2010-03-11 10:50:00,59.56,59.67,59.5,59.6,31300.0,41.244,41.3202,41.2025,41.2717,31300.0
2010-03-11 10:55:00,59.61,59.61,59.41,59.48,31900.0,41.2786,41.2786,41.1402,41.1886,31900.0
2010-03-11 11:00:00,59.48,59.55,59.42,59.42,16200.0,41.1886,41.2371,41.1471,41.1471,16200.0
2010-03-11 11:05:00,59.42,59.54,59.42,59.52,15400.0,41.1471,41.2302,41.1471,41.2163,15400.0
2010-03-11 11:10:00,59.53,59.53,59.39,59.47,12300.0,41.2233,41.2233,41.1263,41.1817,12300.0
2010-03-11 11:15:00,59.49,59.56,59.44,59.44,22400.0,41.1956,41.244,41.1609,41.1609,22400.0
2010-03-11 11:20:00,59.47,59.5,59.45,59.48,13700.0,41.1817,41.2025,41.1679,41.1886,13700.0
2010-03-11 11:25:00,59.48,59.5,59.45,59.45,9900.0,41.1886,41.2025,41.1679,41.1679,9900.0
2010-03-11 11:30:00,59.48,59.49,59.38,59.39,8100.0,41.1886,41.1956,41.1194,41.1263,8100.0
2010-03-11 11:35:00,59.39,59.41,59.21,59.24,20500.0,41.1263,41.1402,41.0017,41.0224,20500.0
2010-03-11 11:40:00,59.25,59.26,59.14,59.16,29500.0,41.0294,41.0363,40.9532,40.967,29500.0
2010-03-11 11:45:00,59.15,59.25,59.13,59.18,24400.0,40.9601,41.0294,40.9463,40.9809,24400.0
2010-03-11 11:50:00,59.2,59.21,59.06,59.09,26200.0,40.9947,41.0017,40.8978,40.9186,26200.0
2010-03-11 11:55:00,59.1,59.1,58.89,59.03,56400.0,40.9255,40.9255,40.7801,40.877,56400.0
2010-03-11 12:00:00,59.07,59.12,59.02,59.07,16200.0,40.9047,40.9393,40.8701,40.9047,16200.0
2010-03-11 12:05:00,59.07,59.08,58.97,58.99,24200.0,40.9047,40.9116,40.8355,40.8493,24200.0
2010-03-11 12:10:00,59.0,59.0,58.91,58.97,34800.0,40.8562,40.8562,40.7939,40.8355,34800.0
2010-03-11 12:15:00,58.98,59.05,58.88,58.93,46000.0,40.8424,40.8909,40.7731,40.8078,46000.0
2010-03-11 12:20:00,58.94,58.96,58.7,58.7,51300.0,40.8147,40.8285,40.6485,40.6485,51300.0
2010-03-11 12:25:00,58.72,58.75,58.56,58.68,45800.0,40.6623,40.6831,40.5515,40.6346,45800.0
2010-03-11 12:30:00,58.68,58.8,58.68,58.79,17200.0,40.6346,40.7177,40.6346,40.7108,17200.0
2010-03-11 12:35:00,58.77,58.9,58.77,58.88,11900.0,40.697,40.787,40.697,40.7731,11900.0
2010-03-11 12:40:00,58.89,58.92,58.83,58.9,8900.0,40.7801,40.8008,40.7385,40.787,8900.0
2010-03-11 12:45:00,58.89,58.9,58.83,58.86,16100.0,40.7801,40.787,40.7385,40.7593,16100.0
2010-03-11 12:50:00,58.88,59.03,58.86,59.03,11000.0,40.7731,40.877,40.7593,40.877,11000.0
2010-03-11 12:55:00,59.02,59.15,58.97,59.1,52400.0,40.8701,40.9601,40.8355,40.9255,52400.0
2010-03-11 13:00:00,59.11,59.17,59.03,59.05,23100.0,40.9324,40.974,40.877,40.8909,23100.0
2010-03-11 13:05:00,59.05,59.05,58.98,58.99,25400.0,40.8909,40.8909,40.8424,40.8493,25400.0
2010-03-11 13:10:00,58.99,58.99,58.91,58.95,9700.0,40.8493,40.8493,40.7939,40.8216,9700.0
2010-03-11 13:15:00,58.98,59.01,58.95,58.95,8400.0,40.8424,40.8632,40.8216,40.8216,8400.0
2010-03-11 13:20:00,58.95,59.0,58.94,58.99,4100.0,40.8216,40.8562,40.8147,40.8493,4100.0
2010-03-11 13:25:00,58.99,59.0,58.88,58.89,13500.0,40.8493,40.8562,40.7731,40.7801,13500.0
2010-03-11 13:30:00,58.9,59.02,58.89,59.0,15100.0,40.787,40.8701,40.7801,40.8562,15100.0
2010-03-11 13:35:00,59.0,59.02,58.95,59.0,17600.0,40.8562,40.8701,40.8216,40.8562,17600.0
2010-03-11 13:40:00,58.99,59.01,58.91,58.96,15800.0,40.8493,40.8632,40.7939,40.8285,15800.0
2010-03-11 13:45:00,58.96,58.97,58.9,58.93,18300.0,40.8285,40.8355,40.787,40.8078,18300.0
2010-03-11 13:50:00,58.93,58.95,58.88,58.92,20100.0,40.8078,40.8216,40.7731,40.8008,20100.0
2010-03-11 13:55:00,58.91,58.91,58.86,58.9,12800.0,40.7939,40.7939,40.7593,40.787,12800.0
2010-03-11 14:00:00,58.89,58.92,58.86,58.86,17500.0,40.7801,40.8008,40.7593,40.7593,17500.0
2010-03-11 14:05:00,58.86,58.86,58.72,58.75,30100.0,40.7593,40.7593,40.6623,40.6831,30100.0
2010-03-11 14:10:00,58.74,58.75,58.71,58.74,29900.0,40.6762,40.6831,40.6554,40.6762,29900.0
2010-03-11 14:15:00,58.75,58.75,58.65,58.7,16500.0,40.6831,40.6831,40.6139,40.6485,16500.0
2010-03-11 14:20:00,58.7,58.75,58.62,58.63,67300.0,40.6485,40.6831,40.5931,40.6,67300.0
2010-03-11 14:25:00,58.64,58.64,58.57,58.64,30600.0,40.6069,40.6069,40.5585,40.6069,30600.0
2010-03-11 14:30:00,58.63,58.7,58.62,58.7,11800.0,40.6,40.6485,40.5931,40.6485,11800.0
2010-03-11 14:35:00,58.7,58.94,58.7,58.94,21000.0,40.6485,40.8147,40.6485,40.8147,21000.0
2010-03-11 14:40:00,58.94,58.96,58.87,58.87,28100.0,40.8147,40.8285,40.7662,40.7662,28100.0
2010-03-11 14:45:00,58.87,58.97,58.85,58.94,15300.0,40.7662,40.8355,40.7524,40.8147,15300.0
2010-03-11 14:50:00,58.95,59.0,58.92,59.0,29300.0,40.8216,40.8562,40.8008,40.8562,29300.0
2010-03-11 14:55:00,59.0,59.0,58.95,59.0,11900.0,40.8562,40.8562,40.8216,40.8562,11900.0
2010-03-11 15:00:00,58.95,59.0,58.95,59.0,12100.0,40.8216,40.8562,40.8216,40.8562,12100.0
2010-03-11 15:05:00,59.0,59.21,58.99,59.19,55800.0,40.8562,41.0017,40.8493,40.9878,55800.0
2010-03-11 15:10:00,59.19,59.23,59.15,59.21,22600.0,40.9878,41.0155,40.9601,41.0017,22600.0
2010-03-11 15:15:00,59.21,59.35,59.19,59.22,55600.0,41.0017,41.0986,40.9878,41.0086,55600.0
2010-03-11 15:20:00,59.23,59.24,59.08,59.1,65200.0,41.0155,41.0224,40.9116,40.9255,65200.0
2010-03-11 15:25:00,59.1,59.11,58.99,59.0,53600.0,40.9255,40.9324,40.8493,40.8562,53600.0
2010-03-11 15:30:00,59.0,59.03,58.99,59.02,40200.0,40.8562,40.877,40.8493,40.8701,40200.0
2010-03-11 15:35:00,59.03,59.05,58.99,59.03,38600.0,40.877,40.8909,40.8493,40.877,38600.0
2010-03-11 15:40:00,59.04,59.14,59.04,59.14,29400.0,40.8839,40.9532,40.8839,40.9532,29400.0
2010-03-11 15:45:00,59.13,59.27,59.13,59.25,50900.0,40.9463,41.0432,40.9463,41.0294,50900.0
2010-03-11 15:50:00,59.26,59.45,59.26,59.43,87400.0,41.0363,41.1679,41.0363,41.154,87400.0
2010-03-11 15:55:00,59.44,59.47,59.4,59.43,115300.0,41.1609,41.1817,41.1332,41.154,115300.0
2010-03-12 09:30:00,60.24,60.45,59.9,60.2,93900.0,41.7149,41.8603,41.4795,41.6872,93900.0
2010-03-12 09:35:00,60.25,60.32,60.09,60.15,18700.0,41.7218,41.7703,41.611,41.6526,18700.0
2010-03-12 09:40:00,60.15,60.21,60.08,60.1,81700.0,41.6526,41.6941,41.6041,41.618,81700.0
2010-03-12 09:45:00,60.1,60.23,60.04,60.2,28200.0,41.618,41.708,41.5764,41.6872,28200.0
2010-03-12 09:50:00,60.19,60.21,60.03,60.04,31200.0,41.6803,41.6941,41.5695,41.5764,31200.0
2010-03-12 09:55:00,60.04,60.14,59.95,60.12,18700.0,41.5764,41.6457,41.5141,41.6318,18700.0
2010-03-12 10:00:00,60.13,60.15,59.74,59.75,26800.0,41.6387,41.6526,41.3687,41.3756,26800.0
2010-03-12 10:05:00,59.78,59.86,59.65,59.86,15500.0,41.3964,41.4518,41.3063,41.4518,15500.0
2010-03-12 10:10:00,59.81,59.9,59.7,59.81,15300.0,41.4171,41.4795,41.341,41.4171,15300.0
2010-03-12 10:15:00,59.81,59.85,59.75,59.79,12400.0,41.4171,41.4448,41.3756,41.4033,12400.0
2010-03-12 10:20:00,59.81,60.08,59.81,60.08,23400.0,41.4171,41.6041,41.4171,41.6041,23400.0
2010-03-12 10:25:00,60.1,60.1,59.94,60.0,21100.0,41.618,41.618,41.5072,41.5487,21100.0
2010-03-12 10:30:00,60.0,60.04,59.93,60.03,23500.0,41.5487,41.5764,41.5002,41.5695,23500.0
2010-03-12 10:35:00,60.04,60.12,59.97,60.06,29400.0,41.5764,41.6318,41.5279,41.5903,29400.0
2010-03-12 10:40:00,60.06,60.1,59.98,60.02,21100.0,41.5903,41.618,41.5349,41.5626,21100.0
2010-03-12 10:45:00,60.01,60.01,59.82,59.89,15700.0,41.5556,41.5556,41.4241,41.4725,15700.0
2010-03-12 10:50:00,59.89,59.98,59.84,59.95,18800.0,41.4725,41.5349,41.4379,41.5141,18800.0
2010-03-12 10:55:00,59.97,60.04,59.97,59.99,28900.0,41.5279,41.5764,41.5279,41.5418,28900.0
2010-03-12 11:00:00,59.99,60.02,59.93,60.0,17500.0,41.5418,41.5626,41.5002,41.5487,17500.0
2010-03-12 11:05:00,60.0,60.05,59.98,60.05,35200.0,41.5487,41.5833,41.5349,41.5833,35200.0
2010-03-12 11:10:00,60.04,60.06,59.98,60.05,48100.0,41.5764,41.5903,41.5349,41.5833,48100.0
2010-03-12 11:15:00,60.05,60.33,60.05,60.11,58100.0,41.5833,41.7772,41.5833,41.6249,58100.0
2010-03-12 11:20:00,60.12,60.23,60.12,60.12,23600.0,41.6318,41.708,41.6318,41.6318,23600.0
2010-03-12 11:25:00,60.12,60.12,59.96,60.0,12300.0,41.6318,41.6318,41.521,41.5487,12300.0
2010-03-12 11:30:00,60.0,60.06,59.99,60.06,12900.0,41.5487,41.5903,41.5418,41.5903,12900.0
2010-03-12 11:35:00,60.06,60.07,59.95,59.97,15100.0,41.5903,41.5972,41.5141,41.5279,15100.0
2010-03-12 11:40:00,59.98,60.12,59.97,60.06,26000.0,41.5349,41.6318,41.5279,41.5903,26000.0
2010-03-12 11:45:00,60.06,60.1,60.02,60.05,14800.0,41.5903,41.618,41.5626,41.5833,14800.0
2010-03-12 11:50:00,60.07,60.07,59.95,59.96,14000.0,41.5972,41.5972,41.5141,41.521,14000.0
2010-03-12 11:55:00,59.96,60.0,59.87,59.96,17400.0,41.521,41.5487,41.4587,41.521,17400.0
2010-03-12 12:00:00,59.96,59.99,59.89,59.98,11700.0,41.521,41.5418,41.4725,41.5349,11700.0
2010-03-12 12:05:00,59.99,60.0,59.87,59.87,16000.0,41.5418,41.5487,41.4587,41.4587,16000.0
2010-03-12 12:10:00,59.89,60.0,59.89,59.97,17200.0,41.4725,41.5487,41.4725,41.5279,17200.0
2010-03-12 12:15:00,59.95,59.99,59.93,59.93,5600.0,41.5141,41.5418,41.5002,41.5002,5600.0
2010-03-12 12:20:00,59.92,59.93,59.87,59.89,18100.0,41.4933,41.5002,41.4587,41.4725,18100.0
2010-03-12 12:25:00,59.89,59.9,59.83,59.87,13000.0,41.4725,41.4795,41.431,41.4587,13000.0
2010-03-12 12:30:00,59.86,59.87,59.74,59.78,15200.0,41.4518,41.4587,41.3687,41.3964,15200.0
2010-03-12 12:35:00,59.78,59.84,59.71,59.82,13500.0,41.3964,41.4379,41.3479,41.4241,13500.0
2010-03-12 12:40:00,59.84,59.98,59.84,59.93,9500.0,41.4379,41.5349,41.4379,41.5002,9500.0
2010-03-12 12:45:00,59.96,60.0,59.91,59.98,13500.0,41.521,41.5487,41.4864,41.5349,13500.0
2010-03-12 12:50:00,60.0,60.0,59.91,59.95,10300.0,41.5487,41.5487,41.4864,41.5141,10300.0
2010-03-12 12:55:00,59.95,60.0,59.91,59.99,13900.0,41.5141,41.5487,41.4864,41.5418,13900.0
2010-03-12 13:00:00,59.99,60.03,59.97,59.99,11100.0,41.5418,41.5695,41.5279,41.5418,11100.0
2010-03-12 13:05:00,59.99,60.01,59.95,59.98,8600.0,41.5418,41.5556,41.5141,41.5349,8600.0
2010-03-12 13:10:00,60.0,60.13,59.99,60.08,12300.0,41.5487,41.6387,41.5418,41.6041,12300.0
2010-03-12 13:15:00,60.08,60.1,59.94,59.94,22000.0,41.6041,41.618,41.5072,41.5072,22000.0
2010-03-12 13:20:00,59.95,59.98,59.93,59.95,13500.0,41.5141,41.5349,41.5002,41.5141,13500.0
2010-03-12 13:25:00,59.96,60.01,59.91,59.99,33500.0,41.521,41.5556,41.4864,41.5418,33500.0
2010-03-12 13:30:00,60.01,60.1,59.99,60.06,14200.0,41.5556,41.618,41.5418,41.5903,14200.0
2010-03-12 13:35:00,60.1,60.15,60.08,60.13,9400.0,41.618,41.6526,41.6041,41.6387,9400.0
2010-03-12 13:40:00,60.14,60.25,60.1,60.21,21700.0,41.6457,41.7218,41.618,41.6941,21700.0
2010-03-12 13:45:00,60.21,60.25,60.16,60.23,9200.0,41.6941,41.7218,41.6595,41.708,9200.0
2010-03-12 13:50:00,60.22,60.28,60.22,60.25,22800.0,41.7011,41.7426,41.7011,41.7218,22800.0
2010-03-12 13:55:00,60.23,60.36,60.22,60.34,15000.0,41.708,41.798,41.7011,41.7842,15000.0
2010-03-12 14:00:00,60.32,60.35,60.21,60.24,14900.0,41.7703,41.7911,41.6941,41.7149,14900.0
2010-03-12 14:05:00,60.24,60.3,60.23,60.24,8500.0,41.7149,41.7565,41.708,41.7149,8500.0
2010-03-12 14:10:00,60.25,60.36,60.25,60.31,72600.0,41.7218,41.798,41.7218,41.7634,72600.0
2010-03-12 14:15:00,60.29,60.43,60.28,60.43,18300.0,41.7495,41.8465,41.7426,41.8465,18300.0
2010-03-12 14:20:00,60.43,60.43,60.31,60.32,16300.0,41.8465,41.8465,41.7634,41.7703,16300.0
2010-03-12 14:25:00,60.32,60.36,60.28,60.3,14900.0,41.7703,41.798,41.7426,41.7565,14900.0
2010-03-12 14:30:00,60.29,60.41,60.28,60.4,20300.0,41.7495,41.8326,41.7426,41.8257,20300.0
2010-03-12 14:35:00,60.4,60.48,60.3,60.31,27100.0,41.8257,41.8811,41.7565,41.7634,27100.0
2010-03-12 14:40:00,60.27,60.34,60.17,60.2,22000.0,41.7357,41.7842,41.6664,41.6872,22000.0
2010-03-12 14:45:00,60.19,60.3,60.17,60.3,14300.0,41.6803,41.7565,41.6664,41.7565,14300.0
2010-03-12 14:50:00,60.3,60.3,60.2,60.25,20900.0,41.7565,41.7565,41.6872,41.7218,20900.0
2010-03-12 14:55:00,60.24,60.27,60.15,60.21,19700.0,41.7149,41.7357,41.6526,41.6941,19700.0
2010-03-12 15:00:00,60.21,60.26,60.17,60.17,18300.0,41.6941,41.7288,41.6664,41.6664,18300.0
2010-03-12 15:05:00,60.17,60.19,60.06,60.09,33200.0,41.6664,41.6803,41.5903,41.611,33200.0
2010-03-12 15:10:00,60.09,60.12,59.97,60.0,52400.0,41.611,41.6318,41.5279,41.5487,52400.0
2010-03-12 15:15:00,60.01,60.08,59.98,60.08,23000.0,41.5556,41.6041,41.5349,41.6041,23000.0
2010-03-12 15:20:00,60.07,60.19,60.01,60.18,36200.0,41.5972,41.6803,41.5556,41.6734,36200.0
2010-03-12 15:25:00,60.19,60.25,60.17,60.24,47200.0,41.6803,41.7218,41.6664,41.7149,47200.0
2010-03-12 15:30:00,60.23,60.29,60.21,60.25,63800.0,41.708,41.7495,41.6941,41.7218,63800.0
2010-03-12 15:35:00,60.25,60.35,60.21,60.35,43600.0,41.7218,41.7911,41.6941,41.7911,43600.0
2010-03-12 15:40:00,60.35,60.43,60.34,60.4,88000.0,41.7911,41.8465,41.7842,41.8257,88000.0
2010-03-12 15:45:00,60.4,60.5,60.39,60.43,65900.0,41.8257,41.895,41.8188,41.8465,65900.0
2010-03-12 15:50:00,60.43,60.44,60.24,60.24,86200.0,41.8465,41.8534,41.7149,41.7149,86200.0
2010-03-12 15:55:00,60.25,60.34,60.24,60.32,129100.0,41.7218,41.7842,41.7149,41.7703,129100.0
2010-03-15 09:30:00,59.89,60.13,59.77,59.77,16700.0,41.4725,41.6387,41.3894,41.3894,16700.0
2010-03-15 09:35:00,59.77,59.88,59.55,59.62,35200.0,41.3894,41.4656,41.2371,41.2856,35200.0
2010-03-15 09:40:00,59.67,59.88,59.44,59.87,23200.0,41.3202,41.4656,41.1609,41.4587,23200.0
2010-03-15 09:45:00,59.85,60.09,59.85,59.95,17800.0,41.4448,41.611,41.4448,41.5141,17800.0
2010-03-15 09:50:00,59.99,60.01,59.57,59.62,8300.0,41.5418,41.5556,41.251,41.2856,8300.0
2010-03-15 09:55:00,59.57,59.58,59.35,59.41,50200.0,41.251,41.2579,41.0986,41.1402,50200.0
2010-03-15 10:00:00,59.4,59.44,59.3,59.31,37600.0,41.1332,41.1609,41.064,41.0709,37600.0
2010-03-15 10:05:00,59.31,59.43,59.28,59.38,19200.0,41.0709,41.154,41.0501,41.1194,19200.0
2010-03-15 10:10:00,59.38,59.42,59.12,59.42,33600.0,41.1194,41.1471,40.9393,41.1471,33600.0
2010-03-15 10:15:00,59.39,59.46,59.24,59.46,48300.0,41.1263,41.1748,41.0224,41.1748,48300.0
2010-03-15 10:20:00,59.43,59.68,59.42,59.48,22900.0,41.154,41.3271,41.1471,41.1886,22900.0
2010-03-15 10:25:00,59.45,59.5,59.24,59.39,72500.0,41.1679,41.2025,41.0224,41.1263,72500.0
2010-03-15 10:30:00,59.38,59.47,59.35,59.4,20400.0,41.1194,41.1817,41.0986,41.1332,20400.0
2010-03-15 10:35:00,59.39,59.6,59.35,59.59,29200.0,41.1263,41.2717,41.0986,41.2648,29200.0
2010-03-15 10:40:00,59.59,59.74,59.58,59.6,54800.0,41.2648,41.3687,41.2579,41.2717,54800.0
2010-03-15 10:45:00,59.61,59.65,59.39,59.4,31300.0,41.2786,41.3063,41.1263,41.1332,31300.0
2010-03-15 10:50:00,59.35,59.42,59.27,59.29,28000.0,41.0986,41.1471,41.0432,41.0571,28000.0
2010-03-15 10:55:00,59.29,59.43,59.29,59.4,35700.0,41.0571,41.154,41.0571,41.1332,35700.0
2010-03-15 11:00:00,59.4,59.54,59.4,59.46,54600.0,41.1332,41.2302,41.1332,41.1748,54600.0
2010-03-15 11:05:00,59.47,59.48,59.22,59.31,31700.0,41.1817,41.1886,41.0086,41.0709,31700.0
2010-03-15 11:10:00,59.31,59.35,59.22,59.23,22800.0,41.0709,41.0986,41.0086,41.0155,22800.0
2010-03-15 11:15:00,59.23,59.24,59.1,59.14,39700.0,41.0155,41.0224,40.9255,40.9532,39700.0
2010-03-15 11:20:00,59.13,59.13,58.94,59.01,26300.0,40.9463,40.9463,40.8147,40.8632,26300.0
2010-03-15 11:25:00,59.01,59.25,58.99,59.2,17600.0,40.8632,41.0294,40.8493,40.9947,17600.0
2010-03-15 11:30:00,59.19,59.2,59.09,59.16,14400.0,40.9878,40.9947,40.9186,40.967,14400.0
2010-03-15 11:35:00,59.13,59.2,59.08,59.2,21200.0,40.9463,40.9947,40.9116,40.9947,21200.0
2010-03-15 11:40:00,59.2,59.34,59.17,59.29,17100.0,40.9947,41.0917,40.974,41.0571,17100.0
2010-03-15 11:45:00,59.31,59.33,59.27,59.27,9100.0,41.0709,41.0848,41.0432,41.0432,9100.0
2010-03-15 11:50:00,59.26,59.26,59.17,59.21,5700.0,41.0363,41.0363,40.974,41.0017,5700.0
2010-03-15 11:55:00,59.18,59.24,59.17,59.17,7200.0,40.9809,41.0224,40.974,40.974,7200.0
2010-03-15 12:00:00,59.16,59.16,59.01,59.01,11700.0,40.967,40.967,40.8632,40.8632,11700.0
2010-03-15 12:05:00,59.01,59.07,58.98,59.05,20800.0,40.8632,40.9047,40.8424,40.8909,20800.0
2010-03-15 12:10:00,59.05,59.13,59.05,59.09,18800.0,40.8909,40.9463,40.8909,40.9186,18800.0
2010-03-15 12:15:00,59.09,59.1,59.0,59.01,15200.0,40.9186,40.9255,40.8562,40.8632,15200.0
2010-03-15 12:20:00,59.02,59.09,59.01,59.03,19100.0,40.8701,40.9186,40.8632,40.877,19100.0
2010-03-15 12:25:00,59.03,59.13,59.02,59.13,16800.0,40.877,40.9463,40.8701,40.9463,16800.0
2010-03-15 12:30:00,59.12,59.22,59.11,59.22,8200.0,40.9393,41.0086,40.9324,41.0086,8200.0
2010-03-15 12:35:00,59.2,59.3,59.19,59.26,22000.0,40.9947,41.064,40.9878,41.0363,22000.0
2010-03-15 12:40:00,59.26,59.41,59.26,59.31,35300.0,41.0363,41.1402,41.0363,41.0709,35300.0
2010-03-15 12:45:00,59.31,59.46,59.31,59.4,20800.0,41.0709,41.1748,41.0709,41.1332,20800.0
2010-03-15 12:50:00,59.37,59.43,59.35,59.43,5500.0,41.1125,41.154,41.0986,41.154,5500.0
2010-03-15 12:55:00,59.42,59.45,59.39,59.39,7200.0,41.1471,41.1679,41.1263,41.1263,7200.0
2010-03-15 13:00:00,59.39,59.66,59.34,59.64,59000.0,41.1263,41.3133,41.0917,41.2994,59000.0
2010-03-15 13:05:00,59.64,59.72,59.61,59.65,44900.0,41.2994,41.3548,41.2786,41.3063,44900.0
2010-03-15 13:10:00,59.65,59.67,59.56,59.57,16400.0,41.3063,41.3202,41.244,41.251,16400.0
2010-03-15 13:15:00,59.57,59.59,59.53,59.55,18800.0,41.251,41.2648,41.2233,41.2371,18800.0
2010-03-15 13:20:00,59.55,59.56,59.48,59.49,14200.0,41.2371,41.244,41.1886,41.1956,14200.0
2010-03-15 13:25:00,59.49,59.52,59.49,59.51,21700.0,41.1956,41.2163,41.1956,41.2094,21700.0
2010-03-15 13:30:00,59.51,59.55,59.49,59.51,25800.0,41.2094,41.2371,41.1956,41.2094,25800.0
2010-03-15 13:35:00,59.52,59.71,59.5,59.68,40700.0,41.2163,41.3479,41.2025,41.3271,40700.0
2010-03-15 13:40:00,59.66,59.66,59.57,59.59,22200.0,41.3133,41.3133,41.251,41.2648,22200.0
2010-03-15 13:45:00,59.59,59.64,59.59,59.64,17800.0,41.2648,41.2994,41.2648,41.2994,17800.0
2010-03-15 13:50:00,59.64,59.64,59.6,59.63,23300.0,41.2994,41.2994,41.2717,41.2925,23300.0
2010-03-15 13:55:00,59.63,59.68,59.6,59.61,29400.0,41.2925,41.3271,41.2717,41.2786,29400.0
2010-03-15 14:00:00,59.6,59.66,59.59,59.61,37800.0,41.2717,41.3133,41.2648,41.2786,37800.0
2010-03-15 14:05:00,59.59,59.64,59.58,59.61,53600.0,41.2648,41.2994,41.2579,41.2786,53600.0
2010-03-15 14:10:00,59.62,59.62,59.54,59.62,23700.0,41.2856,41.2856,41.2302,41.2856,23700.0
2010-03-15 14:15:00,59.62,59.67,59.56,59.58,19200.0,41.2856,41.3202,41.244,41.2579,19200.0
2010-03-15 14:20:00,59.59,59.59,59.53,59.53,17100.0,41.2648,41.2648,41.2233,41.2233,17100.0
2010-03-15 14:25:00,59.54,59.59,59.53,59.57,21200.0,41.2302,41.2648,41.2233,41.251,21200.0
2010-03-15 14:30:00,59.58,59.58,59.37,59.38,20200.0,41.2579,41.2579,41.1125,41.1194,20200.0
2010-03-15 14:35:00,59.38,59.53,59.37,59.5,30200.0,41.1194,41.2233,41.1125,41.2025,30200.0
2010-03-15 14:40:00,59.51,59.57,59.51,59.57,22300.0,41.2094,41.251,41.2094,41.251,22300.0
2010-03-15 14:45:00,59.57,59.65,59.54,59.56,32600.0,41.251,41.3063,41.2302,41.244,32600.0
2010-03-15 14:50:00,59.57,59.69,59.53,59.65,39800.0,41.251,41.334,41.2233,41.3063,39800.0
2010-03-15 14:55:00,59.66,59.66,59.61,59.65,26100.0,41.3133,41.3133,41.2786,41.3063,26100.0
2010-03-15 15:00:00,59.65,59.69,59.61,59.68,39700.0,41.3063,41.334,41.2786,41.3271,39700.0
2010-03-15 15:05:00,59.69,59.74,59.61,59.73,32200.0,41.334,41.3687,41.2786,41.3617,32200.0
2010-03-15 15:10:00,59.74,59.98,59.73,59.92,85600.0,41.3687,41.5349,41.3617,41.4933,85600.0
2010-03-15 15:15:00,59.92,60.0,59.91,59.99,34700.0,41.4933,41.5487,41.4864,41.5418,34700.0
2010-03-15 15:20:00,60.0,60.01,59.92,59.94,46300.0,41.5487,41.5556,41.4933,41.5072,46300.0
2010-03-15 15:25:00,59.95,60.17,59.94,60.16,44700.0,41.5141,41.6664,41.5072,41.6595,44700.0
2010-03-15 15:30:00,60.16,60.17,59.98,60.02,102700.0,41.6595,41.6664,41.5349,41.5626,102700.0
2010-03-15 15:35:00,60.02,60.15,59.94,60.13,54500.0,41.5626,41.6526,41.5072,41.6387,54500.0
2010-03-15 15:40:00,60.13,60.14,60.07,60.1,31300.0,41.6387,41.6457,41.5972,41.618,31300.0
2010-03-15 15:45:00,60.1,60.22,60.09,60.21,56700.0,41.618,41.7011,41.611,41.6941,56700.0
2010-03-15 15:50:00,60.21,60.22,60.13,60.16,88700.0,41.6941,41.7011,41.6387,41.6595,88700.0
2010-03-15 15:55:00,60.17,60.24,60.09,60.19,128300.0,41.6664,41.7149,41.611,41.6803,128300.0
2010-03-16 09:30:00,60.41,60.72,60.05,60.16,105500.0,41.8326,42.0473,41.5833,41.6595,105500.0
2010-03-16 09:35:00,60.21,60.5,60.0,60.03,42000.0,41.6941,41.895,41.5487,41.5695,42000.0
2010-03-16 09:40:00,60.07,60.21,59.89,60.17,52500.0,41.5972,41.6941,41.4725,41.6664,52500.0
2010-03-16 09:45:00,60.16,60.16,59.89,60.07,77500.0,41.6595,41.6595,41.4725,41.5972,77500.0
2010-03-16 09:50:00,60.02,60.02,59.4,59.5,96400.0,41.5626,41.5626,41.1332,41.2025,96400.0
2010-03-16 09:55:00,59.51,59.61,59.25,59.61,52700.0,41.2094,41.2786,41.0294,41.2786,52700.0
2010-03-16 10:00:00,59.6,59.6,59.38,59.47,37800.0,41.2717,41.2717,41.1194,41.1817,37800.0
2010-03-16 10:05:00,59.47,59.56,59.45,59.47,41500.0,41.1817,41.244,41.1679,41.1817,41500.0
2010-03-16 10:10:00,59.46,59.6,59.4,59.41,94100.0,41.1748,41.2717,41.1332,41.1402,94100.0
2010-03-16 10:15:00,59.43,59.43,59.2,59.2,81300.0,41.154,41.154,40.9947,40.9947,81300.0
2010-03-16 10:20:00,59.2,59.27,58.99,59.2,93400.0,40.9947,41.0432,40.8493,40.9947,93400.0
2010-03-16 10:25:00,59.2,59.38,59.19,59.36,23600.0,40.9947,41.1194,40.9878,41.1055,23600.0
2010-03-16 10:30:00,59.36,60.0,59.35,59.78,119500.0,41.1055,41.5487,41.0986,41.3964,119500.0
2010-03-16 10:35:00,59.76,59.91,59.35,59.4,73300.0,41.3825,41.4864,41.0986,41.1332,73300.0
2010-03-16 10:40:00,59.43,59.64,59.34,59.63,59100.0,41.154,41.2994,41.0917,41.2925,59100.0
2010-03-16 10:45:00,59.58,60.2,59.56,60.09,138100.0,41.2579,41.6872,41.244,41.611,138100.0
2010-03-16 10:50:00,60.06,60.09,59.95,60.0,57100.0,41.5903,41.611,41.5141,41.5487,57100.0
2010-03-16 10:55:00,59.99,60.59,59.96,60.59,95900.0,41.5418,41.9573,41.521,41.9573,95900.0
2010-03-16 11:00:00,60.6,60.86,60.51,60.77,133400.0,41.9642,42.1442,41.9019,42.0819,133400.0
2010-03-16 11:05:00,60.78,60.96,60.74,60.96,98100.0,42.0888,42.2135,42.0612,42.2135,98100.0
2010-03-16 11:10:00,60.96,61.02,60.58,60.64,60200.0,42.2135,42.255,41.9504,41.9919,60200.0
2010-03-16 11:15:00,60.61,60.66,60.5,60.63,35300.0,41.9711,42.0058,41.895,41.985,35300.0
2010-03-16 11:20:00,60.63,60.69,60.5,60.5,24000.0,41.985,42.0265,41.895,41.895,24000.0
2010-03-16 11:25:00,60.5,60.56,60.41,60.43,19700.0,41.895,41.9365,41.8326,41.8465,19700.0
2010-03-16 11:30:00,60.41,60.53,60.38,60.39,33300.0,41.8326,41.9157,41.8119,41.8188,33300.0
2010-03-16 11:35:00,60.4,60.4,60.26,60.3,24100.0,41.8257,41.8257,41.7288,41.7565,24100.0
2010-03-16 11:40:00,60.3,60.43,60.22,60.22,36700.0,41.7565,41.8465,41.7011,41.7011,36700.0
2010-03-16 11:45:00,60.22,60.37,60.2,60.29,22200.0,41.7011,41.8049,41.6872,41.7495,22200.0
2010-03-16 11:50:00,60.29,60.33,60.24,60.25,19900.0,41.7495,41.7772,41.7149,41.7218,19900.0
2010-03-16 11:55:00,60.26,60.31,60.24,60.26,12100.0,41.7288,41.7634,41.7149,41.7288,12100.0
2010-03-16 12:00:00,60.28,60.33,60.25,60.29,19600.0,41.7426,41.7772,41.7218,41.7495,19600.0
2010-03-16 12:05:00,60.31,60.32,60.28,60.3,15400.0,41.7634,41.7703,41.7426,41.7565,15400.0
2010-03-16 12:10:00,60.31,60.53,60.3,60.47,31800.0,41.7634,41.9157,41.7565,41.8742,31800.0
2010-03-16 12:15:00,60.49,60.52,60.34,60.34,12900.0,41.888,41.9088,41.7842,41.7842,12900.0
2010-03-16 12:20:00,60.33,60.41,60.31,60.41,7300.0,41.7772,41.8326,41.7634,41.8326,7300.0
2010-03-16 12:25:00,60.39,60.48,60.39,60.48,6500.0,41.8188,41.8811,41.8188,41.8811,6500.0
2010-03-16 12:30:00,60.48,60.49,60.43,60.46,17200.0,41.8811,41.888,41.8465,41.8673,17200.0
2010-03-16 12:35:00,60.44,60.47,60.42,60.42,12700.0,41.8534,41.8742,41.8396,41.8396,12700.0
2010-03-16 12:40:00,60.37,60.38,60.27,60.32,9600.0,41.8049,41.8119,41.7357,41.7703,9600.0
2010-03-16 12:45:00,60.32,60.32,60.16,60.18,19600.0,41.7703,41.7703,41.6595,41.6734,19600.0
2010-03-16 12:50:00,60.17,60.18,60.05,60.05,15800.0,41.6664,41.6734,41.5833,41.5833,15800.0
2010-03-16 12:55:00,60.07,60.07,59.98,60.0,30300.0,41.5972,41.5972,41.5349,41.5487,30300.0
2010-03-16 13:00:00,60.0,60.08,60.0,60.0,25600.0,41.5487,41.6041,41.5487,41.5487,25600.0
2010-03-16 13:05:00,60.0,60.03,59.98,60.01,8900.0,41.5487,41.5695,41.5349,41.5556,8900.0
2010-03-16 13:10:00,60.01,60.01,59.97,60.0,12000.0,41.5556,41.5556,41.5279,41.5487,12000.0
2010-03-16 13:15:00,59.99,60.05,59.99,60.03,13200.0,41.5418,41.5833,41.5418,41.5695,13200.0
2010-03-16 13:20:00,60.03,60.04,60.01,60.02,6600.0,41.5695,41.5764,41.5556,41.5626,6600.0
2010-03-16 13:25:00,60.03,60.03,59.98,60.02,16500.0,41.5695,41.5695,41.5349,41.5626,16500.0
2010-03-16 13:30:00,60.02,60.11,60.01,60.07,21900.0,41.5626,41.6249,41.5556,41.5972,21900.0
2010-03-16 13:35:00,60.07,60.07,59.99,59.99,10000.0,41.5972,41.5972,41.5418,41.5418,10000.0
2010-03-16 13:40:00,60.01,60.02,59.99,60.0,8400.0,41.5556,41.5626,41.5418,41.5487,8400.0
2010-03-16 13:45:00,60.01,60.02,59.99,59.99,13600.0,41.5556,41.5626,41.5418,41.5418,13600.0
2010-03-16 13:50:00,60.0,60.01,60.0,60.0,8800.0,41.5487,41.5556,41.5487,41.5487,8800.0
2010-03-16 13:55:00,60.0,60.05,60.0,60.04,10900.0,41.5487,41.5833,41.5487,41.5764,10900.0
2010-03-16 14:00:00,60.04,60.05,59.99,60.05,15100.0,41.5764,41.5833,41.5418,41.5833,15100.0
2010-03-16 14:05:00,60.05,60.1,60.04,60.07,17300.0,41.5833,41.618,41.5764,41.5972,17300.0
2010-03-16 14:10:00,60.04,60.23,60.04,60.2,75200.0,41.5764,41.708,41.5764,41.6872,75200.0
2010-03-16 14:15:00,60.2,60.2,60.12,60.2,41600.0,41.6872,41.6872,41.6318,41.6872,41600.0
2010-03-16 14:20:00,60.2,60.39,60.2,60.37,42000.0,41.6872,41.8188,41.6872,41.8049,42000.0
2010-03-16 14:25:00,60.36,60.4,60.25,60.38,35900.0,41.798,41.8257,41.7218,41.8119,35900.0
2010-03-16 14:30:00,60.38,60.39,60.28,60.28,36200.0,41.8119,41.8188,41.7426,41.7426,36200.0
2010-03-16 14:35:00,60.29,60.29,60.12,60.23,41000.0,41.7495,41.7495,41.6318,41.708,41000.0
2010-03-16 14:40:00,60.23,60.25,60.15,60.15,42300.0,41.708,41.7218,41.6526,41.6526,42300.0
2010-03-16 14:45:00,60.16,60.2,60.15,60.19,16900.0,41.6595,41.6872,41.6526,41.6803,16900.0
2010-03-16 14:50:00,60.18,60.24,60.14,60.23,22100.0,41.6734,41.7149,41.6457,41.708,22100.0
2010-03-16 14:55:00,60.23,60.46,60.23,60.4,140700.0,41.708,41.8673,41.708,41.8257,140700.0
2010-03-16 15:00:00,60.4,60.45,60.33,60.33,18900.0,41.8257,41.8603,41.7772,41.7772,18900.0
2010-03-16 15:05:00,60.33,60.41,60.33,60.36,69700.0,41.7772,41.8326,41.7772,41.798,69700.0
2010-03-16 15:10:00,60.37,60.42,60.33,60.39,39200.0,41.8049,41.8396,41.7772,41.8188,39200.0
2010-03-16 15:15:00,60.4,60.64,60.38,60.59,53400.0,41.8257,41.9919,41.8119,41.9573,53400.0
2010-03-16 15:20:00,60.58,60.62,60.53,60.57,33100.0,41.9504,41.9781,41.9157,41.9434,33100.0
2010-03-16 15:25:00,60.57,60.74,60.54,60.66,51000.0,41.9434,42.0612,41.9227,42.0058,51000.0
2010-03-16 15:30:00,60.66,60.71,60.54,60.67,52700.0,42.0058,42.0404,41.9227,42.0127,52700.0
2010-03-16 15:35:00,60.65,60.69,60.62,60.64,47800.0,41.9988,42.0265,41.9781,41.9919,47800.0
2010-03-16 15:40:00,60.65,60.68,60.52,60.53,47700.0,41.9988,42.0196,41.9088,41.9157,47700.0
2010-03-16 15:45:00,60.53,60.59,60.51,60.55,57800.0,41.9157,41.9573,41.9019,41.9296,57800.0
2010-03-16 15:50:00,60.56,60.78,60.55,60.71,116600.0,41.9365,42.0888,41.9296,42.0404,116600.0
2010-03-16 15:55:00,60.7,60.75,60.66,60.71,95700.0,42.0335,42.0681,42.0058,42.0404,95700.0
2010-03-17 09:30:00,61.65,61.65,61.35,61.43,93500.0,42.6913,42.6913,42.4836,42.539,93500.0
2010-03-17 09:35:00,61.48,61.6,61.3,61.38,96400.0,42.5736,42.6567,42.4489,42.5043,96400.0
2010-03-17 09:40:00,61.32,61.4,61.29,61.36,34800.0,42.4628,42.5182,42.442,42.4905,34800.0
2010-03-17 09:45:00,61.4,61.41,61.16,61.33,65700.0,42.5182,42.5251,42.352,42.4697,65700.0
2010-03-17 09:50:00,61.3,61.3,61.05,61.14,52800.0,42.4489,42.4489,42.2758,42.3381,52800.0
2010-03-17 09:55:00,61.15,61.28,61.12,61.17,35200.0,42.3451,42.4351,42.3243,42.3589,35200.0
2010-03-17 10:00:00,61.19,61.22,61.09,61.11,36300.0,42.3728,42.3935,42.3035,42.3174,36300.0
2010-03-17 10:05:00,61.09,61.17,60.92,60.96,49100.0,42.3035,42.3589,42.1858,42.2135,49100.0
2010-03-17 10:10:00,60.96,61.02,60.92,60.96,52600.0,42.2135,42.255,42.1858,42.2135,52600.0
2010-03-17 10:15:00,60.98,61.0,60.92,60.99,35300.0,42.2273,42.2412,42.1858,42.2343,35300.0
2010-03-17 10:20:00,60.97,60.99,60.91,60.95,15900.0,42.2204,42.2343,42.1789,42.2066,15900.0
2010-03-17 10:25:00,60.96,60.96,60.71,60.76,34100.0,42.2135,42.2135,42.0404,42.075,34100.0
2010-03-17 10:30:00,60.78,60.81,60.71,60.71,28700.0,42.0888,42.1096,42.0404,42.0404,28700.0
2010-03-17 10:35:00,60.72,60.76,60.6,60.61,147900.0,42.0473,42.075,41.9642,41.9711,147900.0
2010-03-17 10:40:00,60.59,60.74,60.5,60.74,55400.0,41.9573,42.0612,41.895,42.0612,55400.0
2010-03-17 10:45:00,60.73,60.78,60.68,60.77,42500.0,42.0542,42.0888,42.0196,42.0819,42500.0
2010-03-17 10:50:00,60.77,60.86,60.73,60.8,37900.0,42.0819,42.1442,42.0542,42.1027,37900.0
2010-03-17 10:55:00,60.79,60.81,60.68,60.69,28900.0,42.0958,42.1096,42.0196,42.0265,28900.0
2010-03-17 11:00:00,60.71,60.74,60.64,60.71,20600.0,42.0404,42.0612,41.9919,42.0404,20600.0
2010-03-17 11:05:00,60.69,60.77,60.64,60.77,32400.0,42.0265,42.0819,41.9919,42.0819,32400.0
2010-03-17 11:10:00,60.77,60.93,60.77,60.93,12500.0,42.0819,42.1927,42.0819,42.1927,12500.0
2010-03-17 11:15:00,60.92,60.96,60.9,60.93,24800.0,42.1858,42.2135,42.1719,42.1927,24800.0
2010-03-17 11:20:00,60.92,61.05,60.85,60.87,35100.0,42.1858,42.2758,42.1373,42.1512,35100.0
2010-03-17 11:25:00,60.85,60.95,60.84,60.92,15800.0,42.1373,42.2066,42.1304,42.1858,15800.0
2010-03-17 11:30:00,60.93,60.97,60.86,60.88,30500.0,42.1927,42.2204,42.1442,42.1581,30500.0
2010-03-17 11:35:00,60.88,60.97,60.88,60.95,12300.0,42.1581,42.2204,42.1581,42.2066,12300.0
2010-03-17 11:40:00,60.96,60.96,60.8,60.81,17100.0,42.2135,42.2135,42.1027,42.1096,17100.0
2010-03-17 11:45:00,60.81,60.93,60.81,60.89,17300.0,42.1096,42.1927,42.1096,42.165,17300.0
2010-03-17 11:50:00,60.89,60.93,60.85,60.89,15600.0,42.165,42.1927,42.1373,42.165,15600.0
2010-03-17 11:55:00,60.89,60.94,60.88,60.91,32200.0,42.165,42.1996,42.1581,42.1789,32200.0
2010-03-17 12:00:00,60.92,60.94,60.85,60.93,62400.0,42.1858,42.1996,42.1373,42.1927,62400.0
2010-03-17 12:05:00,60.94,60.95,60.86,60.89,27300.0,42.1996,42.2066,42.1442,42.165,27300.0
2010-03-17 12:10:00,60.89,60.94,60.87,60.94,12700.0,42.165,42.1996,42.1512,42.1996,12700.0
2010-03-17 12:15:00,60.94,60.95,60.83,60.83,117200.0,42.1996,42.2066,42.1235,42.1235,117200.0
2010-03-17 12:20:00,60.84,60.87,60.73,60.78,20100.0,42.1304,42.1512,42.0542,42.0888,20100.0
2010-03-17 12:25:00,60.79,60.8,60.7,60.79,18100.0,42.0958,42.1027,42.0335,42.0958,18100.0
2010-03-17 12:30:00,60.79,60.8,60.77,60.8,10900.0,42.0958,42.1027,42.0819,42.1027,10900.0
2010-03-17 12:35:00,60.79,60.79,60.7,60.72,13800.0,42.0958,42.0958,42.0335,42.0473,13800.0
2010-03-17 12:40:00,60.74,60.78,60.74,60.75,13800.0,42.0612,42.0888,42.0612,42.0681,13800.0
2010-03-17 12:45:00,60.74,60.83,60.7,60.83,12800.0,42.0612,42.1235,42.0335,42.1235,12800.0
2010-03-17 12:50:00,60.82,60.83,60.74,60.77,20700.0,42.1165,42.1235,42.0612,42.0819,20700.0
2010-03-17 12:55:00,60.74,60.75,60.67,60.68,14800.0,42.0612,42.0681,42.0127,42.0196,14800.0
2010-03-17 13:00:00,60.68,60.81,60.67,60.8,13200.0,42.0196,42.1096,42.0127,42.1027,13200.0
2010-03-17 13:05:00,60.81,60.89,60.81,60.82,14400.0,42.1096,42.165,42.1096,42.1165,14400.0
2010-03-17 13:10:00,60.83,60.84,60.8,60.82,10100.0,42.1235,42.1304,42.1027,42.1165,10100.0
2010-03-17 13:15:00,60.8,60.82,60.77,60.81,8100.0,42.1027,42.1165,42.0819,42.1096,8100.0
2010-03-17 13:20:00,60.8,60.82,60.76,60.77,7700.0,42.1027,42.1165,42.075,42.0819,7700.0
2010-03-17 13:25:00,60.78,60.86,60.76,60.79,25200.0,42.0888,42.1442,42.075,42.0958,25200.0
2010-03-17 13:30:00,60.79,60.85,60.74,60.82,27600.0,42.0958,42.1373,42.0612,42.1165,27600.0
2010-03-17 13:35:00,60.81,60.89,60.81,60.87,32600.0,42.1096,42.165,42.1096,42.1512,32600.0
2010-03-17 13:40:00,60.85,60.9,60.79,60.83,11700.0,42.1373,42.1719,42.0958,42.1235,11700.0
2010-03-17 13:45:00,60.84,60.84,60.75,60.78,18300.0,42.1304,42.1304,42.0681,42.0888,18300.0
2010-03-17 13:50:00,60.77,60.82,60.74,60.74,12300.0,42.0819,42.1165,42.0612,42.0612,12300.0
2010-03-17 13:55:00,60.76,60.76,60.68,60.72,21300.0,42.075,42.075,42.0196,42.0473,21300.0
2010-03-17 14:00:00,60.72,60.73,60.64,60.66,35700.0,42.0473,42.0542,41.9919,42.0058,35700.0
2010-03-17 14:05:00,60.66,60.72,60.64,60.68,35500.0,42.0058,42.0473,41.9919,42.0196,35500.0
2010-03-17 14:10:00,60.67,60.67,60.61,60.65,27500.0,42.0127,42.0127,41.9711,41.9988,27500.0
2010-03-17 14:15:00,60.65,60.66,60.62,60.64,30400.0,41.9988,42.0058,41.9781,41.9919,30400.0
2010-03-17 14:20:00,60.63,60.66,60.6,60.62,36400.0,41.985,42.0058,41.9642,41.9781,36400.0
2010-03-17 14:25:00,60.62,60.64,60.58,60.59,30500.0,41.9781,41.9919,41.9504,41.9573,30500.0
2010-03-17 14:30:00,60.59,60.62,60.46,60.51,45000.0,41.9573,41.9781,41.8673,41.9019,45000.0
2010-03-17 14:35:00,60.51,60.61,60.51,60.59,91600.0,41.9019,41.9711,41.9019,41.9573,91600.0
2010-03-17 14:40:00,60.58,60.64,60.57,60.61,50600.0,41.9504,41.9919,41.9434,41.9711,50600.0
2010-03-17 14:45:00,60.6,60.62,60.58,60.58,13100.0,41.9642,41.9781,41.9504,41.9504,13100.0
2010-03-17 14:50:00,60.58,60.6,60.43,60.43,23400.0,41.9504,41.9642,41.8465,41.8465,23400.0
2010-03-17 14:55:00,60.43,60.46,60.31,60.31,34700.0,41.8465,41.8673,41.7634,41.7634,34700.0
2010-03-17 15:00:00,60.33,60.46,60.3,60.4,47900.0,41.7772,41.8673,41.7565,41.8257,47900.0
2010-03-17 15:05:00,60.4,60.45,60.39,60.4,67800.0,41.8257,41.8603,41.8188,41.8257,67800.0
2010-03-17 15:10:00,60.4,60.47,60.35,60.46,44000.0,41.8257,41.8742,41.7911,41.8673,44000.0
2010-03-17 15:15:00,60.47,60.49,60.2,60.21,48500.0,41.8742,41.888,41.6872,41.6941,48500.0
2010-03-17 15:20:00,60.21,60.21,59.96,60.06,113400.0,41.6941,41.6941,41.521,41.5903,113400.0
2010-03-17 15:25:00,60.07,60.17,59.98,60.15,61000.0,41.5972,41.6664,41.5349,41.6526,61000.0
2010-03-17 15:30:00,60.15,60.21,60.13,60.13,86700.0,41.6526,41.6941,41.6387,41.6387,86700.0
2010-03-17 15:35:00,60.13,60.22,60.12,60.22,141300.0,41.6387,41.7011,41.6318,41.7011,141300.0
2010-03-17 15:40:00,60.22,60.26,60.2,60.22,82600.0,41.7011,41.7288,41.6872,41.7011,82600.0
2010-03-17 15:45:00,60.22,60.3,60.2,60.27,102500.0,41.7011,41.7565,41.6872,41.7357,102500.0
2010-03-17 15:50:00,60.26,60.28,60.14,60.14,161100.0,41.7288,41.7426,41.6457,41.6457,161100.0
2010-03-17 15:55:00,60.15,60.19,60.11,60.17,143100.0,41.6526,41.6803,41.6249,41.6664,143100.0
2010-03-18 09:30:00,59.89,60.25,59.88,60.25,96800.0,41.4725,41.7218,41.4656,41.7218,96800.0
2010-03-18 09:35:00,60.25,60.45,60.16,60.22,65200.0,41.7218,41.8603,41.6595,41.7011,65200.0
2010-03-18 09:40:00,60.23,60.35,60.22,60.24,26900.0,41.708,41.7911,41.7011,41.7149,26900.0
2010-03-18 09:45:00,60.29,60.34,60.23,60.29,35500.0,41.7495,41.7842,41.708,41.7495,35500.0
2010-03-18 09:50:00,60.33,60.34,60.13,60.31,26600.0,41.7772,41.7842,41.6387,41.7634,26600.0
2010-03-18 09:55:00,60.29,60.4,60.21,60.24,167100.0,41.7495,41.8257,41.6941,41.7149,167100.0
2010-03-18 10:00:00,60.27,60.35,60.21,60.23,41900.0,41.7357,41.7911,41.6941,41.708,41900.0
2010-03-18 10:05:00,60.22,60.25,60.08,60.14,38800.0,41.7011,41.7218,41.6041,41.6457,38800.0
2010-03-18 10:10:00,60.17,60.17,60.03,60.09,50800.0,41.6664,41.6664,41.5695,41.611,50800.0
2010-03-18 10:15:00,60.07,60.08,59.97,60.02,34800.0,41.5972,41.6041,41.5279,41.5626,34800.0
2010-03-18 10:20:00,60.02,60.05,59.96,60.03,18400.0,41.5626,41.5833,41.521,41.5695,18400.0
2010-03-18 10:25:00,60.05,60.1,60.0,60.0,18400.0,41.5833,41.618,41.5487,41.5487,18400.0
2010-03-18 10:30:00,60.0,60.08,59.97,60.04,22800.0,41.5487,41.6041,41.5279,41.5764,22800.0
2010-03-18 10:35:00,60.04,60.04,59.91,59.91,37200.0,41.5764,41.5764,41.4864,41.4864,37200.0
2010-03-18 10:40:00,59.9,59.92,59.73,59.74,44000.0,41.4795,41.4933,41.3617,41.3687,44000.0
2010-03-18 10:45:00,59.75,59.8,59.74,59.8,24400.0,41.3756,41.4102,41.3687,41.4102,24400.0
2010-03-18 10:50:00,59.79,59.87,59.73,59.73,45800.0,41.4033,41.4587,41.3617,41.3617,45800.0
2010-03-18 10:55:00,59.74,59.78,59.73,59.75,24500.0,41.3687,41.3964,41.3617,41.3756,24500.0
2010-03-18 11:00:00,59.74,59.79,59.71,59.76,39600.0,41.3687,41.4033,41.3479,41.3825,39600.0
2010-03-18 11:05:00,59.76,59.86,59.76,59.85,29200.0,41.3825,41.4518,41.3825,41.4448,29200.0
2010-03-18 11:10:00,59.85,60.07,59.83,60.01,31500.0,41.4448,41.5972,41.431,41.5556,31500.0
2010-03-18 11:15:00,59.99,60.1,59.95,60.07,16900.0,41.5418,41.618,41.5141,41.5972,16900.0
2010-03-18 11:20:00,60.07,60.11,60.02,60.04,16400.0,41.5972,41.6249,41.5626,41.5764,16400.0
2010-03-18 11:25:00,60.05,60.12,59.95,59.95,20000.0,41.5833,41.6318,41.5141,41.5141,20000.0
2010-03-18 11:30:00,59.95,59.96,59.82,59.82,20400.0,41.5141,41.521,41.4241,41.4241,20400.0
2010-03-18 11:35:00,59.83,59.85,59.73,59.75,19900.0,41.431,41.4448,41.3617,41.3756,19900.0
2010-03-18 11:40:00,59.73,59.75,59.6,59.7,31400.0,41.3617,41.3756,41.2717,41.341,31400.0
2010-03-18 11:45:00,59.68,59.78,59.64,59.74,19300.0,41.3271,41.3964,41.2994,41.3687,19300.0
2010-03-18 11:50:00,59.78,59.81,59.74,59.74,25200.0,41.3964,41.4171,41.3687,41.3687,25200.0
2010-03-18 11:55:00,59.74,59.78,59.63,59.66,12200.0,41.3687,41.3964,41.2925,41.3133,12200.0
2010-03-18 12:00:00,59.63,59.66,59.52,59.52,17300.0,41.2925,41.3133,41.2163,41.2163,17300.0
2010-03-18 12:05:00,59.5,59.58,59.5,59.57,11800.0,41.2025,41.2579,41.2025,41.251,11800.0
2010-03-18 12:10:00,59.55,59.62,59.5,59.51,22400.0,41.2371,41.2856,41.2025,41.2094,22400.0
2010-03-18 12:15:00,59.5,59.52,59.48,59.49,20300.0,41.2025,41.2163,41.1886,41.1956,20300.0
2010-03-18 12:20:00,59.5,59.58,59.47,59.56,31200.0,41.2025,41.2579,41.1817,41.244,31200.0
2010-03-18 12:25:00,59.58,59.65,59.56,59.63,32800.0,41.2579,41.3063,41.244,41.2925,32800.0
2010-03-18 12:30:00,59.61,59.65,59.58,59.62,18000.0,41.2786,41.3063,41.2579,41.2856,18000.0
2010-03-18 12:35:00,59.62,59.62,59.59,59.59,4600.0,41.2856,41.2856,41.2648,41.2648,4600.0
2010-03-18 12:40:00,59.61,59.63,59.56,59.58,25500.0,41.2786,41.2925,41.244,41.2579,25500.0
2010-03-18 12:45:00,59.57,59.67,59.56,59.58,39800.0,41.251,41.3202,41.244,41.2579,39800.0
2010-03-18 12:50:00,59.59,59.59,59.5,59.51,13000.0,41.2648,41.2648,41.2025,41.2094,13000.0
2010-03-18 12:55:00,59.51,59.52,59.37,59.4,54200.0,41.2094,41.2163,41.1125,41.1332,54200.0
2010-03-18 13:00:00,59.4,59.41,59.35,59.4,30200.0,41.1332,41.1402,41.0986,41.1332,30200.0
2010-03-18 13:05:00,59.39,59.42,59.33,59.33,47100.0,41.1263,41.1471,41.0848,41.0848,47100.0
2010-03-18 13:10:00,59.33,59.4,59.33,59.39,21000.0,41.0848,41.1332,41.0848,41.1263,21000.0
2010-03-18 13:15:00,59.4,59.4,59.36,59.4,34100.0,41.1332,41.1332,41.1055,41.1332,34100.0
2010-03-18 13:20:00,59.39,59.4,59.38,59.4,29300.0,41.1263,41.1332,41.1194,41.1332,29300.0
2010-03-18 13:25:00,59.39,59.4,59.35,59.35,29200.0,41.1263,41.1332,41.0986,41.0986,29200.0
2010-03-18 13:30:00,59.35,59.43,59.34,59.37,63200.0,41.0986,41.154,41.0917,41.1125,63200.0
2010-03-18 13:35:00,59.37,59.41,59.35,59.37,28800.0,41.1125,41.1402,41.0986,41.1125,28800.0
2010-03-18 13:40:00,59.37,59.39,59.33,59.33,25700.0,41.1125,41.1263,41.0848,41.0848,25700.0
2010-03-18 13:45:00,59.33,59.33,59.27,59.28,44900.0,41.0848,41.0848,41.0432,41.0501,44900.0
2010-03-18 13:50:00,59.28,59.29,59.2,59.21,39200.0,41.0501,41.0571,40.9947,41.0017,39200.0
2010-03-18 13:55:00,59.2,59.22,59.11,59.13,55800.0,40.9947,41.0086,40.9324,40.9463,55800.0
2010-03-18 14:00:00,59.12,59.16,59.02,59.02,98300.0,40.9393,40.967,40.8701,40.8701,98300.0
2010-03-18 14:05:00,59.03,59.04,58.92,58.94,144100.0,40.877,40.8839,40.8008,40.8147,144100.0
2010-03-18 14:10:00,58.92,59.05,58.86,59.05,75900.0,40.8008,40.8909,40.7593,40.8909,75900.0
2010-03-18 14:15:00,59.05,59.07,58.93,59.0,22600.0,40.8909,40.9047,40.8078,40.8562,22600.0
2010-03-18 14:20:00,58.99,59.1,58.95,59.1,28700.0,40.8493,40.9255,40.8216,40.9255,28700.0
2010-03-18 14:25:00,59.1,59.15,59.0,59.15,34800.0,40.9255,40.9601,40.8562,40.9601,34800.0
2010-03-18 14:30:00,59.15,59.24,59.13,59.22,82900.0,40.9601,41.0224,40.9463,41.0086,82900.0
2010-03-18 14:35:00,59.22,59.27,59.17,59.18,113200.0,41.0086,41.0432,40.974,40.9809,113200.0
2010-03-18 14:40:00,59.19,59.23,59.13,59.23,133300.0,40.9878,41.0155,40.9463,41.0155,133300.0
2010-03-18 14:45:00,59.24,59.25,59.11,59.15,60200.0,41.0224,41.0294,40.9324,40.9601,60200.0
2010-03-18 14:50:00,59.16,59.26,59.11,59.24,29600.0,40.967,41.0363,40.9324,41.0224,29600.0
2010-03-18 14:55:00,59.23,59.4,59.15,59.39,59400.0,41.0155,41.1332,40.9601,41.1263,59400.0
2010-03-18 15:00:00,59.38,59.38,59.26,59.29,120400.0,41.1194,41.1194,41.0363,41.0571,120400.0
2010-03-18 15:05:00,59.3,59.43,59.29,59.4,43200.0,41.064,41.154,41.0571,41.1332,43200.0
2010-03-18 15:10:00,59.4,59.44,59.26,59.28,44300.0,41.1332,41.1609,41.0363,41.0501,44300.0
2010-03-18 15:15:00,59.26,59.29,59.18,59.23,50300.0,41.0363,41.0571,40.9809,41.0155,50300.0
2010-03-18 15:20:00,59.23,59.29,59.18,59.22,43500.0,41.0155,41.0571,40.9809,41.0086,43500.0
2010-03-18 15:25:00,59.22,59.39,59.22,59.38,33200.0,41.0086,41.1263,41.0086,41.1194,33200.0
2010-03-18 15:30:00,59.4,59.45,59.38,59.43,67700.0,41.1332,41.1679,41.1194,41.154,67700.0
2010-03-18 15:35:00,59.43,59.43,59.37,59.37,45600.0,41.154,41.154,41.1125,41.1125,45600.0
2010-03-18 15:40:00,59.36,59.39,59.31,59.35,45800.0,41.1055,41.1263,41.0709,41.0986,45800.0
2010-03-18 15:45:00,59.35,59.41,59.31,59.35,87400.0,41.0986,41.1402,41.0709,41.0986,87400.0
2010-03-18 15:50:00,59.34,59.36,59.23,59.24,120900.0,41.0917,41.1055,41.0155,41.0224,120900.0
2010-03-18 15:55:00,59.24,59.36,59.17,59.31,142000.0,41.0224,41.1055,40.974,41.0709,142000.0
2010-03-19 09:30:00,59.46,60.18,59.31,59.45,378200.0,41.1748,41.6734,41.0709,41.1679,378200.0
2010-03-19 09:35:00,59.45,59.48,59.23,59.35,50100.0,41.1679,41.1886,41.0155,41.0986,50100.0
2010-03-19 09:40:00,59.35,59.35,59.05,59.17,13700.0,41.0986,41.0986,40.8909,40.974,13700.0
2010-03-19 09:45:00,59.15,59.2,59.06,59.17,46300.0,40.9601,40.9947,40.8978,40.974,46300.0
2010-03-19 09:50:00,59.2,59.25,59.16,59.2,50900.0,40.9947,41.0294,40.967,40.9947,50900.0
2010-03-19 09:55:00,59.18,59.24,59.18,59.2,11700.0,40.9809,41.0224,40.9809,40.9947,11700.0
2010-03-19 10:00:00,59.21,59.23,59.02,59.08,50100.0,41.0017,41.0155,40.8701,40.9116,50100.0
2010-03-19 10:05:00,59.06,59.09,58.91,58.94,32500.0,40.8978,40.9186,40.7939,40.8147,32500.0
2010-03-19 10:10:00,58.92,59.0,58.85,58.85,26300.0,40.8008,40.8562,40.7524,40.7524,26300.0
2010-03-19 10:15:00,58.83,58.83,58.64,58.76,41600.0,40.7385,40.7385,40.6069,40.69,41600.0
2010-03-19 10:20:00,58.74,58.8,58.71,58.72,26900.0,40.6762,40.7177,40.6554,40.6623,26900.0
2010-03-19 10:25:00,58.72,58.76,58.68,58.7,27000.0,40.6623,40.69,40.6346,40.6485,27000.0
2010-03-19 10:30:00,58.7,58.73,58.55,58.62,59600.0,40.6485,40.6693,40.5446,40.5931,59600.0
2010-03-19 10:35:00,58.62,58.72,58.6,58.68,19300.0,40.5931,40.6623,40.5792,40.6346,19300.0
2010-03-19 10:40:00,58.68,58.75,58.64,58.74,36000.0,40.6346,40.6831,40.6069,40.6762,36000.0
2010-03-19 10:45:00,58.74,58.78,58.72,58.76,41600.0,40.6762,40.7039,40.6623,40.69,41600.0
2010-03-19 10:50:00,58.72,58.78,58.7,58.76,16700.0,40.6623,40.7039,40.6485,40.69,16700.0
2010-03-19 10:55:00,58.76,58.77,58.71,58.72,40200.0,40.69,40.697,40.6554,40.6623,40200.0
2010-03-19 11:00:00,58.71,58.76,58.61,58.67,33800.0,40.6554,40.69,40.5862,40.6277,33800.0
2010-03-19 11:05:00,58.65,58.73,58.61,58.65,32000.0,40.6139,40.6693,40.5862,40.6139,32000.0
2010-03-19 11:10:00,58.63,58.68,58.47,58.5,41200.0,40.6,40.6346,40.4892,40.51,41200.0
2010-03-19 11:15:00,58.47,58.5,58.39,58.41,25600.0,40.4892,40.51,40.4338,40.4477,25600.0
2010-03-19 11:20:00,58.4,58.45,58.34,58.39,21700.0,40.4408,40.4754,40.3992,40.4338,21700.0
2010-03-19 11:25:00,58.39,58.46,58.38,58.46,25600.0,40.4338,40.4823,40.4269,40.4823,25600.0
2010-03-19 11:30:00,58.46,58.53,58.43,58.51,27300.0,40.4823,40.5308,40.4615,40.5169,27300.0
2010-03-19 11:35:00,58.5,58.59,58.42,58.46,17500.0,40.51,40.5723,40.4546,40.4823,17500.0
2010-03-19 11:40:00,58.43,58.47,58.41,58.43,26000.0,40.4615,40.4892,40.4477,40.4615,26000.0
2010-03-19 11:45:00,58.42,58.43,58.37,58.39,18000.0,40.4546,40.4615,40.42,40.4338,18000.0
2010-03-19 11:50:00,58.38,58.45,58.37,58.43,26300.0,40.4269,40.4754,40.42,40.4615,26300.0
2010-03-19 11:55:00,58.43,58.46,58.43,58.43,16200.0,40.4615,40.4823,40.4615,40.4615,16200.0
2010-03-19 12:00:00,58.43,58.46,58.43,58.46,12900.0,40.4615,40.4823,40.4615,40.4823,12900.0
2010-03-19 12:05:00,58.45,58.46,58.42,58.42,27500.0,40.4754,40.4823,40.4546,40.4546,27500.0
2010-03-19 12:10:00,58.43,58.44,58.3,58.35,22700.0,40.4615,40.4684,40.3715,40.4061,22700.0
2010-03-19 12:15:00,58.34,58.38,58.27,58.27,10300.0,40.3992,40.4269,40.3507,40.3507,10300.0
2010-03-19 12:20:00,58.27,58.32,58.25,58.27,17800.0,40.3507,40.3854,40.3369,40.3507,17800.0
2010-03-19 12:25:00,58.26,58.3,58.22,58.22,29700.0,40.3438,40.3715,40.3161,40.3161,29700.0
2010-03-19 12:30:00,58.22,58.23,58.15,58.21,19300.0,40.3161,40.323,40.2676,40.3092,19300.0
2010-03-19 12:35:00,58.2,58.25,58.2,58.22,6600.0,40.3023,40.3369,40.3023,40.3161,6600.0
2010-03-19 12:40:00,58.21,58.29,58.21,58.28,19600.0,40.3092,40.3646,40.3092,40.3577,19600.0
2010-03-19 12:45:00,58.27,58.28,58.18,58.19,15700.0,40.3507,40.3577,40.2884,40.2953,15700.0
2010-03-19 12:50:00,58.18,58.23,58.18,58.2,18900.0,40.2884,40.323,40.2884,40.3023,18900.0
2010-03-19 12:55:00,58.19,58.24,58.19,58.21,14400.0,40.2953,40.33,40.2953,40.3092,14400.0
2010-03-19 13:00:00,58.22,58.29,58.21,58.27,14400.0,40.3161,40.3646,40.3092,40.3507,14400.0
2010-03-19 13:05:00,58.26,58.29,58.25,58.26,15400.0,40.3438,40.3646,40.3369,40.3438,15400.0
2010-03-19 13:10:00,58.25,58.28,58.23,58.27,11300.0,40.3369,40.3577,40.323,40.3507,11300.0
2010-03-19 13:15:00,58.27,58.29,58.23,58.24,17000.0,40.3507,40.3646,40.323,40.33,17000.0
2010-03-19 13:20:00,58.22,58.25,58.2,58.23,21300.0,40.3161,40.3369,40.3023,40.323,21300.0
2010-03-19 13:25:00,58.22,58.3,58.22,58.3,24100.0,40.3161,40.3715,40.3161,40.3715,24100.0
2010-03-19 13:30:00,58.29,58.3,58.28,58.29,16000.0,40.3646,40.3715,40.3577,40.3646,16000.0
2010-03-19 13:35:00,58.29,58.31,58.21,58.25,18200.0,40.3646,40.3784,40.3092,40.3369,18200.0
2010-03-19 13:40:00,58.25,58.3,58.25,58.3,17900.0,40.3369,40.3715,40.3369,40.3715,17900.0
2010-03-19 13:45:00,58.3,58.3,58.23,58.25,12300.0,40.3715,40.3715,40.323,40.3369,12300.0
2010-03-19 13:50:00,58.24,58.31,58.24,58.28,17300.0,40.33,40.3784,40.33,40.3577,17300.0
2010-03-19 13:55:00,58.29,58.35,58.28,58.34,30300.0,40.3646,40.4061,40.3577,40.3992,30300.0
2010-03-19 14:00:00,58.32,58.35,58.31,58.35,9600.0,40.3854,40.4061,40.3784,40.4061,9600.0
2010-03-19 14:05:00,58.35,58.4,58.35,58.4,13000.0,40.4061,40.4408,40.4061,40.4408,13000.0
2010-03-19 14:10:00,58.39,58.4,58.35,58.37,15800.0,40.4338,40.4408,40.4061,40.42,15800.0
2010-03-19 14:15:00,58.35,58.44,58.34,58.44,15200.0,40.4061,40.4684,40.3992,40.4684,15200.0
2010-03-19 14:20:00,58.43,58.55,58.43,58.55,40500.0,40.4615,40.5446,40.4615,40.5446,40500.0
2010-03-19 14:25:00,58.54,58.6,58.54,58.6,18000.0,40.5377,40.5792,40.5377,40.5792,18000.0
2010-03-19 14:30:00,58.59,58.61,58.53,58.6,13800.0,40.5723,40.5862,40.5308,40.5792,13800.0
2010-03-19 14:35:00,58.58,58.6,58.45,58.45,16000.0,40.5654,40.5792,40.4754,40.4754,16000.0
2010-03-19 14:40:00,58.44,58.5,58.41,58.41,27200.0,40.4684,40.51,40.4477,40.4477,27200.0
2010-03-19 14:45:00,58.41,58.49,58.41,58.49,19600.0,40.4477,40.5031,40.4477,40.5031,19600.0
2010-03-19 14:50:00,58.49,58.49,58.39,58.4,38300.0,40.5031,40.5031,40.4338,40.4408,38300.0
2010-03-19 14:55:00,58.4,58.41,58.32,58.32,18900.0,40.4408,40.4477,40.3854,40.3854,18900.0
2010-03-19 15:00:00,58.32,58.38,58.3,58.35,23200.0,40.3854,40.4269,40.3715,40.4061,23200.0
2010-03-19 15:05:00,58.35,58.4,58.33,58.4,17200.0,40.4061,40.4408,40.3923,40.4408,17200.0
2010-03-19 15:10:00,58.39,58.44,58.37,58.42,14700.0,40.4338,40.4684,40.42,40.4546,14700.0
2010-03-19 15:15:00,58.41,58.47,58.41,58.45,29700.0,40.4477,40.4892,40.4477,40.4754,29700.0
2010-03-19 15:20:00,58.44,58.46,58.31,58.31,26700.0,40.4684,40.4823,40.3784,40.3784,26700.0
2010-03-19 15:25:00,58.31,58.36,58.28,58.28,66300.0,40.3784,40.4131,40.3577,40.3577,66300.0
2010-03-19 15:30:00,58.28,58.3,58.15,58.17,58700.0,40.3577,40.3715,40.2676,40.2815,58700.0
2010-03-19 15:35:00,58.17,58.31,58.13,58.23,66300.0,40.2815,40.3784,40.2538,40.323,66300.0
2010-03-19 15:40:00,58.24,58.24,58.06,58.13,85500.0,40.33,40.33,40.2053,40.2538,85500.0
2010-03-19 15:45:00,58.15,58.24,58.13,58.23,155200.0,40.2676,40.33,40.2538,40.323,155200.0
2010-03-19 15:50:00,58.22,58.25,58.09,58.11,148800.0,40.3161,40.3369,40.2261,40.2399,148800.0
2010-03-19 15:55:00,58.12,58.21,58.09,58.17,173800.0,40.2469,40.3092,40.2261,40.2815,173800.0
2010-03-22 09:30:00,57.9,58.19,57.65,58.19,67800.0,40.0945,40.2953,39.9214,40.2953,67800.0
2010-03-22 09:35:00,58.19,58.19,57.83,57.92,23500.0,40.2953,40.2953,40.046,40.1084,23500.0
2010-03-22 09:40:00,57.9,58.23,57.85,58.23,38500.0,40.0945,40.323,40.0599,40.323,38500.0
2010-03-22 09:45:00,58.24,58.63,58.24,58.56,29300.0,40.33,40.6,40.33,40.5515,29300.0
2010-03-22 09:50:00,58.61,58.72,58.57,58.65,34300.0,40.5862,40.6623,40.5585,40.6139,34300.0
2010-03-22 09:55:00,58.66,58.94,58.66,58.93,35700.0,40.6208,40.8147,40.6208,40.8078,35700.0
2010-03-22 10:00:00,58.92,58.97,58.84,58.94,43400.0,40.8008,40.8355,40.7454,40.8147,43400.0
2010-03-22 10:05:00,58.94,59.1,58.83,58.89,57200.0,40.8147,40.9255,40.7385,40.7801,57200.0
2010-03-22 10:10:00,58.92,58.99,58.9,58.96,28500.0,40.8008,40.8493,40.787,40.8285,28500.0
2010-03-22 10:15:00,58.96,58.97,58.75,58.75,26100.0,40.8285,40.8355,40.6831,40.6831,26100.0
2010-03-22 10:20:00,58.74,59.04,58.73,59.01,24700.0,40.6762,40.8839,40.6693,40.8632,24700.0
2010-03-22 10:25:00,59.02,59.31,59.0,59.29,23800.0,40.8701,41.0709,40.8562,41.0571,23800.0
2010-03-22 10:30:00,59.29,59.38,59.25,59.27,35000.0,41.0571,41.1194,41.0294,41.0432,35000.0
2010-03-22 10:35:00,59.26,59.45,59.25,59.44,26600.0,41.0363,41.1679,41.0294,41.1609,26600.0
2010-03-22 10:40:00,59.45,59.57,59.32,59.32,20700.0,41.1679,41.251,41.0778,41.0778,20700.0
2010-03-22 10:45:00,59.32,59.36,59.2,59.21,28000.0,41.0778,41.1055,40.9947,41.0017,28000.0
2010-03-22 10:50:00,59.23,59.63,59.23,59.59,20900.0,41.0155,41.2925,41.0155,41.2648,20900.0
2010-03-22 10:55:00,59.58,59.61,59.53,59.6,12600.0,41.2579,41.2786,41.2233,41.2717,12600.0
2010-03-22 11:00:00,59.57,59.59,59.51,59.58,16000.0,41.251,41.2648,41.2094,41.2579,16000.0
2010-03-22 11:05:00,59.6,59.76,59.6,59.73,20500.0,41.2717,41.3825,41.2717,41.3617,20500.0
2010-03-22 11:10:00,59.73,59.86,59.71,59.77,20600.0,41.3617,41.4518,41.3479,41.3894,20600.0
2010-03-22 11:15:00,59.75,59.75,59.52,59.56,17500.0,41.3756,41.3756,41.2163,41.244,17500.0
2010-03-22 11:20:00,59.55,59.63,59.48,59.58,11300.0,41.2371,41.2925,41.1886,41.2579,11300.0
2010-03-22 11:25:00,59.57,59.69,59.57,59.68,12100.0,41.251,41.334,41.251,41.3271,12100.0
2010-03-22 11:30:00,59.68,59.72,59.53,59.54,16000.0,41.3271,41.3548,41.2233,41.2302,16000.0
2010-03-22 11:35:00,59.52,59.65,59.52,59.54,16100.0,41.2163,41.3063,41.2163,41.2302,16100.0
2010-03-22 11:40:00,59.56,59.61,59.53,59.55,10400.0,41.244,41.2786,41.2233,41.2371,10400.0
2010-03-22 11:45:00,59.55,59.7,59.53,59.64,15600.0,41.2371,41.341,41.2233,41.2994,15600.0
2010-03-22 11:50:00,59.64,59.72,59.61,59.66,11000.0,41.2994,41.3548,41.2786,41.3133,11000.0
2010-03-22 11:55:00,59.66,59.68,59.6,59.68,11900.0,41.3133,41.3271,41.2717,41.3271,11900.0
2010-03-22 12:00:00,59.68,59.69,59.51,59.54,20200.0,41.3271,41.334,41.2094,41.2302,20200.0
2010-03-22 12:05:00,59.53,59.59,59.49,59.59,14000.0,41.2233,41.2648,41.1956,41.2648,14000.0
2010-03-22 12:10:00,59.59,59.74,59.57,59.71,16600.0,41.2648,41.3687,41.251,41.3479,16600.0
2010-03-22 12:15:00,59.68,59.71,59.63,59.66,15000.0,41.3271,41.3479,41.2925,41.3133,15000.0
2010-03-22 12:20:00,59.67,59.7,59.65,59.7,12100.0,41.3202,41.341,41.3063,41.341,12100.0
2010-03-22 12:25:00,59.7,59.86,59.7,59.85,11400.0,41.341,41.4518,41.341,41.4448,11400.0
2010-03-22 12:30:00,59.86,60.03,59.85,59.93,23200.0,41.4518,41.5695,41.4448,41.5002,23200.0
2010-03-22 12:35:00,59.93,59.97,59.86,59.9,13900.0,41.5002,41.5279,41.4518,41.4795,13900.0
2010-03-22 12:40:00,59.9,59.95,59.85,59.89,10600.0,41.4795,41.5141,41.4448,41.4725,10600.0
2010-03-22 12:45:00,59.91,59.96,59.9,59.9,5700.0,41.4864,41.521,41.4795,41.4795,5700.0
2010-03-22 12:50:00,59.88,59.9,59.83,59.86,7000.0,41.4656,41.4795,41.431,41.4518,7000.0
2010-03-22 12:55:00,59.89,59.95,59.85,59.93,6200.0,41.4725,41.5141,41.4448,41.5002,6200.0
2010-03-22 13:00:00,59.95,60.1,59.91,59.98,21400.0,41.5141,41.618,41.4864,41.5349,21400.0
2010-03-22 13:05:00,60.0,60.05,59.97,60.01,12200.0,41.5487,41.5833,41.5279,41.5556,12200.0
2010-03-22 13:10:00,59.99,60.01,59.94,60.0,10600.0,41.5418,41.5556,41.5072,41.5487,10600.0
2010-03-22 13:15:00,60.0,60.03,59.97,60.02,14600.0,41.5487,41.5695,41.5279,41.5626,14600.0
2010-03-22 13:20:00,60.02,60.03,59.98,59.99,9800.0,41.5626,41.5695,41.5349,41.5418,9800.0
2010-03-22 13:25:00,59.99,60.0,59.93,59.95,6100.0,41.5418,41.5487,41.5002,41.5141,6100.0
2010-03-22 13:30:00,59.93,59.98,59.92,59.94,10900.0,41.5002,41.5349,41.4933,41.5072,10900.0
2010-03-22 13:35:00,59.94,59.99,59.93,59.97,14100.0,41.5072,41.5418,41.5002,41.5279,14100.0
2010-03-22 13:40:00,59.98,60.03,59.96,60.03,14800.0,41.5349,41.5695,41.521,41.5695,14800.0
2010-03-22 13:45:00,60.03,60.03,59.99,60.0,10900.0,41.5695,41.5695,41.5418,41.5487,10900.0
2010-03-22 13:50:00,60.01,60.03,59.98,60.01,39800.0,41.5556,41.5695,41.5349,41.5556,39800.0
2010-03-22 13:55:00,60.02,60.04,59.98,59.99,12500.0,41.5626,41.5764,41.5349,41.5418,12500.0
2010-03-22 14:00:00,59.98,59.99,59.91,59.99,9800.0,41.5349,41.5418,41.4864,41.5418,9800.0
2010-03-22 14:05:00,60.01,60.06,59.92,59.92,10400.0,41.5556,41.5903,41.4933,41.4933,10400.0
2010-03-22 14:10:00,59.91,59.97,59.84,59.96,9600.0,41.4864,41.5279,41.4379,41.521,9600.0
2010-03-22 14:15:00,59.93,60.03,59.93,59.99,8600.0,41.5002,41.5695,41.5002,41.5418,8600.0
2010-03-22 14:20:00,59.97,60.03,59.97,60.01,16800.0,41.5279,41.5695,41.5279,41.5556,16800.0
2010-03-22 14:25:00,60.02,60.1,59.98,60.07,17600.0,41.5626,41.618,41.5349,41.5972,17600.0
2010-03-22 14:30:00,60.07,60.17,60.07,60.16,27200.0,41.5972,41.6664,41.5972,41.6595,27200.0
2010-03-22 14:35:00,60.16,60.16,60.1,60.14,17100.0,41.6595,41.6595,41.618,41.6457,17100.0
2010-03-22 14:40:00,60.16,60.16,60.12,60.16,13400.0,41.6595,41.6595,41.6318,41.6595,13400.0
2010-03-22 14:45:00,60.16,60.27,60.16,60.23,19500.0,41.6595,41.7357,41.6595,41.708,19500.0
2010-03-22 14:50:00,60.21,60.24,60.12,60.14,20500.0,41.6941,41.7149,41.6318,41.6457,20500.0
2010-03-22 14:55:00,60.15,60.19,60.02,60.05,22800.0,41.6526,41.6803,41.5626,41.5833,22800.0
2010-03-22 15:00:00,60.06,60.1,60.01,60.07,32800.0,41.5903,41.618,41.5556,41.5972,32800.0
2010-03-22 15:05:00,60.09,60.09,59.99,59.99,17700.0,41.611,41.611,41.5418,41.5418,17700.0
2010-03-22 15:10:00,60.01,60.14,60.01,60.04,19800.0,41.5556,41.6457,41.5556,41.5764,19800.0
2010-03-22 15:15:00,60.05,60.16,60.04,60.08,14600.0,41.5833,41.6595,41.5764,41.6041,14600.0
2010-03-22 15:20:00,60.07,60.24,60.05,60.16,25100.0,41.5972,41.7149,41.5833,41.6595,25100.0
2010-03-22 15:25:00,60.16,60.21,60.09,60.09,16500.0,41.6595,41.6941,41.611,41.611,16500.0
2010-03-22 15:30:00,60.09,60.12,60.04,60.04,34100.0,41.611,41.6318,41.5764,41.5764,34100.0
2010-03-22 15:35:00,60.04,60.05,59.91,60.02,56600.0,41.5764,41.5833,41.4864,41.5626,56600.0
2010-03-22 15:40:00,60.02,60.04,59.95,59.99,40000.0,41.5626,41.5764,41.5141,41.5418,40000.0
2010-03-22 15:45:00,59.98,60.05,59.97,60.02,62300.0,41.5349,41.5833,41.5279,41.5626,62300.0
2010-03-22 15:50:00,60.02,60.05,59.98,60.0,61100.0,41.5626,41.5833,41.5349,41.5487,61100.0
2010-03-22 15:55:00,60.01,60.04,59.95,60.02,76000.0,41.5556,41.5764,41.5141,41.5626,76000.0
2010-03-23 09:30:00,60.09,60.5,60.09,60.3,63600.0,41.611,41.895,41.611,41.7565,63600.0
2010-03-23 09:35:00,60.25,60.37,60.1,60.3,26700.0,41.7218,41.8049,41.618,41.7565,26700.0
2010-03-23 09:40:00,60.25,60.42,60.18,60.39,21600.0,41.7218,41.8396,41.6734,41.8188,21600.0
2010-03-23 09:45:00,60.4,60.87,60.29,60.8,76700.0,41.8257,42.1512,41.7495,42.1027,76700.0
2010-03-23 09:50:00,60.78,60.86,60.71,60.77,31700.0,42.0888,42.1442,42.0404,42.0819,31700.0
2010-03-23 09:55:00,60.78,60.79,60.66,60.72,18800.0,42.0888,42.0958,42.0058,42.0473,18800.0
2010-03-23 10:00:00,60.73,61.0,60.65,60.83,60600.0,42.0542,42.2412,41.9988,42.1235,60600.0
2010-03-23 10:05:00,60.81,60.99,60.76,60.97,30200.0,42.1096,42.2343,42.075,42.2204,30200.0
2010-03-23 10:10:00,60.99,61.21,60.92,61.15,42700.0,42.2343,42.3866,42.1858,42.3451,42700.0
2010-03-23 10:15:00,61.15,61.24,61.05,61.18,21600.0,42.3451,42.4074,42.2758,42.3658,21600.0
2010-03-23 10:20:00,61.15,61.25,61.08,61.18,27900.0,42.3451,42.4143,42.2966,42.3658,27900.0
2010-03-23 10:25:00,61.21,61.4,61.19,61.37,35900.0,42.3866,42.5182,42.3728,42.4974,35900.0
2010-03-23 10:30:00,61.37,61.43,61.15,61.15,28700.0,42.4974,42.539,42.3451,42.3451,28700.0
2010-03-23 10:35:00,61.15,61.2,61.03,61.04,20500.0,42.3451,42.3797,42.262,42.2689,20500.0
2010-03-23 10:40:00,61.06,61.07,60.94,61.03,21300.0,42.2827,42.2897,42.1996,42.262,21300.0
2010-03-23 10:45:00,61.05,61.19,60.88,60.91,24800.0,42.2758,42.3728,42.1581,42.1789,24800.0
2010-03-23 10:50:00,60.9,61.11,60.89,61.07,22900.0,42.1719,42.3174,42.165,42.2897,22900.0
2010-03-23 10:55:00,61.02,61.02,60.73,60.83,12000.0,42.255,42.255,42.0542,42.1235,12000.0
2010-03-23 11:00:00,60.83,60.83,60.5,60.53,52900.0,42.1235,42.1235,41.895,41.9157,52900.0
2010-03-23 11:05:00,60.53,60.69,60.53,60.64,19000.0,41.9157,42.0265,41.9157,41.9919,19000.0
2010-03-23 11:10:00,60.64,60.73,60.62,60.73,12000.0,41.9919,42.0542,41.9781,42.0542,12000.0
2010-03-23 11:15:00,60.74,60.74,60.63,60.7,23500.0,42.0612,42.0612,41.985,42.0335,23500.0
2010-03-23 11:20:00,60.7,60.8,60.65,60.69,34800.0,42.0335,42.1027,41.9988,42.0265,34800.0
2010-03-23 11:25:00,60.69,60.85,60.69,60.81,23200.0,42.0265,42.1373,42.0265,42.1096,23200.0
2010-03-23 11:30:00,60.82,60.91,60.79,60.82,12200.0,42.1165,42.1789,42.0958,42.1165,12200.0
2010-03-23 11:35:00,60.82,60.82,60.76,60.78,20000.0,42.1165,42.1165,42.075,42.0888,20000.0
2010-03-23 11:40:00,60.79,60.88,60.72,60.74,21600.0,42.0958,42.1581,42.0473,42.0612,21600.0
2010-03-23 11:45:00,60.79,60.95,60.77,60.91,31400.0,42.0958,42.2066,42.0819,42.1789,31400.0
2010-03-23 11:50:00,60.91,61.02,60.91,61.01,15700.0,42.1789,42.255,42.1789,42.2481,15700.0
2010-03-23 11:55:00,61.0,61.1,60.97,61.09,15500.0,42.2412,42.3104,42.2204,42.3035,15500.0
2010-03-23 12:00:00,61.09,61.13,61.05,61.07,11900.0,42.3035,42.3312,42.2758,42.2897,11900.0
2010-03-23 12:05:00,61.06,61.18,61.02,61.14,13700.0,42.2827,42.3658,42.255,42.3381,13700.0
2010-03-23 12:10:00,61.1,61.24,61.1,61.22,11900.0,42.3104,42.4074,42.3104,42.3935,11900.0
2010-03-23 12:15:00,61.22,61.23,61.03,61.1,13100.0,42.3935,42.4005,42.262,42.3104,13100.0
2010-03-23 12:20:00,61.1,61.14,61.07,61.12,8500.0,42.3104,42.3381,42.2897,42.3243,8500.0
2010-03-23 12:25:00,61.13,61.19,61.1,61.18,14200.0,42.3312,42.3728,42.3104,42.3658,14200.0
2010-03-23 12:30:00,61.19,61.19,61.13,61.18,27700.0,42.3728,42.3728,42.3312,42.3658,27700.0
2010-03-23 12:35:00,61.18,61.2,61.11,61.18,19100.0,42.3658,42.3797,42.3174,42.3658,19100.0
2010-03-23 12:40:00,61.19,61.25,61.16,61.25,10500.0,42.3728,42.4143,42.352,42.4143,10500.0
2010-03-23 12:45:00,61.25,61.33,61.23,61.33,21900.0,42.4143,42.4697,42.4005,42.4697,21900.0
2010-03-23 12:50:00,61.34,61.36,61.29,61.36,10800.0,42.4766,42.4905,42.442,42.4905,10800.0
2010-03-23 12:55:00,61.36,61.37,61.31,61.37,6800.0,42.4905,42.4974,42.4559,42.4974,6800.0
2010-03-23 13:00:00,61.36,61.37,61.31,61.33,10000.0,42.4905,42.4974,42.4559,42.4697,10000.0
2010-03-23 13:05:00,61.33,61.37,61.33,61.37,9000.0,42.4697,42.4974,42.4697,42.4974,9000.0
2010-03-23 13:10:00,61.37,61.38,61.28,61.33,10600.0,42.4974,42.5043,42.4351,42.4697,10600.0
2010-03-23 13:15:00,61.34,61.43,61.34,61.41,14600.0,42.4766,42.539,42.4766,42.5251,14600.0
2010-03-23 13:20:00,61.43,61.66,61.42,61.63,39500.0,42.539,42.6982,42.532,42.6775,39500.0
2010-03-23 13:25:00,61.63,61.73,61.63,61.68,23100.0,42.6775,42.7467,42.6775,42.7121,23100.0
2010-03-23 13:30:00,61.66,61.67,61.56,61.61,23100.0,42.6982,42.7052,42.629,42.6636,23100.0
2010-03-23 13:35:00,61.58,61.59,61.54,61.55,7700.0,42.6428,42.6498,42.6151,42.6221,7700.0
2010-03-23 13:40:00,61.52,61.57,61.49,61.57,13300.0,42.6013,42.6359,42.5805,42.6359,13300.0
2010-03-23 13:45:00,61.56,61.57,61.41,61.42,10800.0,42.629,42.6359,42.5251,42.532,10800.0
2010-03-23 13:50:00,61.41,61.52,61.4,61.51,9500.0,42.5251,42.6013,42.5182,42.5944,9500.0
2010-03-23 13:55:00,61.51,61.51,61.37,61.37,11300.0,42.5944,42.5944,42.4974,42.4974,11300.0
2010-03-23 14:00:00,61.38,61.42,61.37,61.39,11200.0,42.5043,42.532,42.4974,42.5113,11200.0
2010-03-23 14:05:00,61.38,61.44,61.37,61.44,9500.0,42.5043,42.5459,42.4974,42.5459,9500.0
2010-03-23 14:10:00,61.44,61.47,61.42,61.47,11800.0,42.5459,42.5667,42.532,42.5667,11800.0
2010-03-23 14:15:00,61.46,61.48,61.41,61.47,12400.0,42.5597,42.5736,42.5251,42.5667,12400.0
2010-03-23 14:20:00,61.45,61.51,61.44,61.49,12200.0,42.5528,42.5944,42.5459,42.5805,12200.0
2010-03-23 14:25:00,61.48,61.87,61.48,61.86,118500.0,42.5736,42.8437,42.5736,42.8367,118500.0
2010-03-23 14:30:00,61.86,61.93,61.66,61.86,61600.0,42.8367,42.8852,42.6982,42.8367,61600.0
2010-03-23 14:35:00,61.87,61.91,61.84,61.87,41400.0,42.8437,42.8714,42.8229,42.8437,41400.0
2010-03-23 14:40:00,61.87,61.98,61.85,61.95,32900.0,42.8437,42.9198,42.8298,42.899,32900.0
2010-03-23 14:45:00,61.93,61.95,61.77,61.93,41800.0,42.8852,42.899,42.7744,42.8852,41800.0
2010-03-23 14:50:00,61.9,61.9,61.78,61.87,60900.0,42.8644,42.8644,42.7813,42.8437,60900.0
2010-03-23 14:55:00,61.89,62.07,61.84,61.99,74000.0,42.8575,42.9821,42.8229,42.9267,74000.0
2010-03-23 15:00:00,62.01,62.04,61.91,62.03,41700.0,42.9406,42.9614,42.8714,42.9544,41700.0
2010-03-23 15:05:00,62.03,62.19,62.0,62.16,78300.0,42.9544,43.0652,42.9337,43.0445,78300.0
2010-03-23 15:10:00,62.15,62.22,62.11,62.21,91100.0,43.0375,43.086,43.0098,43.0791,91100.0
2010-03-23 15:15:00,62.22,62.3,62.22,62.29,45200.0,43.086,43.1414,43.086,43.1345,45200.0
2010-03-23 15:20:00,62.28,62.5,62.25,62.47,91600.0,43.1276,43.2799,43.1068,43.2591,91600.0
2010-03-23 15:25:00,62.49,62.69,62.43,62.63,180900.0,43.273,43.4115,43.2314,43.3699,180900.0
2010-03-23 15:30:00,62.62,62.62,62.38,62.41,58600.0,43.363,43.363,43.1968,43.2176,58600.0
2010-03-23 15:35:00,62.42,62.5,62.4,62.42,77600.0,43.2245,43.2799,43.2107,43.2245,77600.0
2010-03-23 15:40:00,62.42,62.44,62.32,62.33,57200.0,43.2245,43.2384,43.1553,43.1622,57200.0
2010-03-23 15:45:00,62.33,62.44,62.24,62.4,137300.0,43.1622,43.2384,43.0999,43.2107,137300.0
2010-03-23 15:50:00,62.41,62.43,62.29,62.39,82700.0,43.2176,43.2314,43.1345,43.2037,82700.0
2010-03-23 15:55:00,62.39,62.45,62.33,62.38,128800.0,43.2037,43.2453,43.1622,43.1968,128800.0
2010-03-24 09:30:00,62.32,62.97,62.26,62.95,103100.0,43.1553,43.6054,43.1137,43.5915,103100.0
2010-03-24 09:35:00,62.95,63.0,62.42,62.59,85400.0,43.5915,43.6262,43.2245,43.3422,85400.0
2010-03-24 09:40:00,62.61,62.84,62.61,62.73,48300.0,43.3561,43.5154,43.3561,43.4392,48300.0
2010-03-24 09:45:00,62.75,62.91,62.66,62.69,50900.0,43.453,43.5638,43.3907,43.4115,50900.0
2010-03-24 09:50:00,62.7,62.75,62.53,62.54,39700.0,43.4184,43.453,43.3007,43.3076,39700.0
2010-03-24 09:55:00,62.53,62.58,62.44,62.5,43800.0,43.3007,43.3353,43.2384,43.2799,43800.0
2010-03-24 10:00:00,62.49,62.52,62.21,62.52,66800.0,43.273,43.2938,43.0791,43.2938,66800.0
2010-03-24 10:05:00,62.53,62.82,62.52,62.76,51000.0,43.3007,43.5015,43.2938,43.46,51000.0
2010-03-24 10:10:00,62.78,62.81,62.54,62.66,20000.0,43.4738,43.4946,43.3076,43.3907,20000.0
2010-03-24 10:15:00,62.63,62.69,62.51,62.62,32900.0,43.3699,43.4115,43.2868,43.363,32900.0
2010-03-24 10:20:00,62.62,62.72,62.53,62.57,16600.0,43.363,43.4323,43.3007,43.3284,16600.0
2010-03-24 10:25:00,62.57,62.6,62.42,62.47,25100.0,43.3284,43.3492,43.2245,43.2591,25100.0
2010-03-24 10:30:00,62.48,62.55,62.3,62.55,51200.0,43.2661,43.3145,43.1414,43.3145,51200.0
2010-03-24 10:35:00,62.54,62.64,62.47,62.47,27500.0,43.3076,43.3769,43.2591,43.2591,27500.0
2010-03-24 10:40:00,62.47,62.55,62.4,62.52,28600.0,43.2591,43.3145,43.2107,43.2938,28600.0
2010-03-24 10:45:00,62.5,62.65,62.42,62.61,23700.0,43.2799,43.3838,43.2245,43.3561,23700.0
2010-03-24 10:50:00,62.63,62.63,62.49,62.54,33200.0,43.3699,43.3699,43.273,43.3076,33200.0
2010-03-24 10:55:00,62.56,62.56,62.4,62.44,21000.0,43.3215,43.3215,43.2107,43.2384,21000.0
2010-03-24 11:00:00,62.46,62.51,62.38,62.38,37400.0,43.2522,43.2868,43.1968,43.1968,37400.0
2010-03-24 11:05:00,62.38,62.4,62.31,62.38,21500.0,43.1968,43.2107,43.1483,43.1968,21500.0
2010-03-24 11:10:00,62.35,62.39,62.05,62.07,38500.0,43.176,43.2037,42.9683,42.9821,38500.0
2010-03-24 11:15:00,62.05,62.13,62.0,62.1,51100.0,42.9683,43.0237,42.9337,43.0029,51100.0
2010-03-24 11:20:00,62.08,62.17,62.02,62.17,24800.0,42.9891,43.0514,42.9475,43.0514,24800.0
2010-03-24 11:25:00,62.14,62.17,62.06,62.14,14700.0,43.0306,43.0514,42.9752,43.0306,14700.0
2010-03-24 11:30:00,62.12,62.22,62.08,62.12,17800.0,43.0168,43.086,42.9891,43.0168,17800.0
2010-03-24 11:35:00,62.11,62.18,62.06,62.1,16700.0,43.0098,43.0583,42.9752,43.0029,16700.0
2010-03-24 11:40:00,62.12,62.21,62.09,62.15,21400.0,43.0168,43.0791,42.996,43.0375,21400.0
2010-03-24 11:45:00,62.16,62.18,62.09,62.13,33400.0,43.0445,43.0583,42.996,43.0237,33400.0
2010-03-24 11:50:00,62.16,62.36,62.14,62.35,25900.0,43.0445,43.183,43.0306,43.176,25900.0
2010-03-24 11:55:00,62.33,62.61,62.33,62.5,35300.0,43.1622,43.3561,43.1622,43.2799,35300.0
2010-03-24 12:00:00,62.5,62.6,62.44,62.56,28100.0,43.2799,43.3492,43.2384,43.3215,28100.0
2010-03-24 12:05:00,62.58,62.82,62.56,62.78,45200.0,43.3353,43.5015,43.3215,43.4738,45200.0
2010-03-24 12:10:00,62.77,62.89,62.7,62.78,42900.0,43.4669,43.55,43.4184,43.4738,42900.0
2010-03-24 12:15:00,62.8,62.8,62.71,62.78,20900.0,43.4877,43.4877,43.4253,43.4738,20900.0
2010-03-24 12:20:00,62.77,62.97,62.77,62.94,31900.0,43.4669,43.6054,43.4669,43.5846,31900.0
2010-03-24 12:25:00,62.94,62.96,62.87,62.96,17300.0,43.5846,43.5985,43.5361,43.5985,17300.0
2010-03-24 12:30:00,62.95,63.08,62.95,63.06,56500.0,43.5915,43.6816,43.5915,43.6677,56500.0
2010-03-24 12:35:00,63.08,63.2,63.05,63.06,39500.0,43.6816,43.7646,43.6608,43.6677,39500.0
2010-03-24 12:40:00,63.06,63.06,62.94,62.98,17300.0,43.6677,43.6677,43.5846,43.6123,17300.0
2010-03-24 12:45:00,62.97,63.14,62.97,63.06,23100.0,43.6054,43.7231,43.6054,43.6677,23100.0
2010-03-24 12:50:00,63.04,63.05,62.83,62.87,17200.0,43.6539,43.6608,43.5084,43.5361,17200.0
2010-03-24 12:55:00,62.85,62.85,62.71,62.72,8200.0,43.5223,43.5223,43.4253,43.4323,8200.0
2010-03-24 13:00:00,62.74,62.74,62.5,62.51,27900.0,43.4461,43.4461,43.2799,43.2868,27900.0
2010-03-24 13:05:00,62.5,62.57,62.5,62.51,16600.0,43.2799,43.3284,43.2799,43.2868,16600.0
2010-03-24 13:10:00,62.51,62.69,62.5,62.54,18000.0,43.2868,43.4115,43.2799,43.3076,18000.0
2010-03-24 13:15:00,62.53,62.58,62.5,62.55,54300.0,43.3007,43.3353,43.2799,43.3145,54300.0
2010-03-24 13:20:00,62.53,62.53,62.44,62.5,16000.0,43.3007,43.3007,43.2384,43.2799,16000.0
2010-03-24 13:25:00,62.48,62.61,62.48,62.61,48900.0,43.2661,43.3561,43.2661,43.3561,48900.0
2010-03-24 13:30:00,62.63,62.68,62.57,62.62,18300.0,43.3699,43.4046,43.3284,43.363,18300.0
2010-03-24 13:35:00,62.62,62.66,62.48,62.6,58000.0,43.363,43.3907,43.2661,43.3492,58000.0
2010-03-24 13:40:00,62.57,62.6,62.53,62.53,12900.0,43.3284,43.3492,43.3007,43.3007,12900.0
2010-03-24 13:45:00,62.52,62.58,62.26,62.36,111600.0,43.2938,43.3353,43.1137,43.183,111600.0
2010-03-24 13:50:00,62.35,62.42,62.29,62.36,12300.0,43.176,43.2245,43.1345,43.183,12300.0
2010-03-24 13:55:00,62.37,62.37,62.25,62.32,62900.0,43.1899,43.1899,43.1068,43.1553,62900.0
2010-03-24 14:00:00,62.33,62.37,62.15,62.25,56400.0,43.1622,43.1899,43.0375,43.1068,56400.0
2010-03-24 14:05:00,62.25,62.3,62.1,62.22,30300.0,43.1068,43.1414,43.0029,43.086,30300.0
2010-03-24 14:10:00,62.22,62.29,62.2,62.24,29300.0,43.086,43.1345,43.0722,43.0999,29300.0
2010-03-24 14:15:00,62.26,62.36,62.23,62.26,17900.0,43.1137,43.183,43.0929,43.1137,17900.0
2010-03-24 14:20:00,62.25,62.28,62.12,62.23,88700.0,43.1068,43.1276,43.0168,43.0929,88700.0
2010-03-24 14:25:00,62.24,62.25,62.13,62.14,16600.0,43.0999,43.1068,43.0237,43.0306,16600.0
2010-03-24 14:30:00,62.14,62.2,62.13,62.13,13700.0,43.0306,43.0722,43.0237,43.0237,13700.0
2010-03-24 14:35:00,62.14,62.16,62.09,62.12,21700.0,43.0306,43.0445,42.996,43.0168,21700.0
2010-03-24 14:40:00,62.1,62.2,62.1,62.2,16500.0,43.0029,43.0722,43.0029,43.0722,16500.0
2010-03-24 14:45:00,62.2,62.2,62.1,62.11,17500.0,43.0722,43.0722,43.0029,43.0098,17500.0
2010-03-24 14:50:00,62.13,62.18,62.09,62.15,21800.0,43.0237,43.0583,42.996,43.0375,21800.0
2010-03-24 14:55:00,62.15,62.15,62.0,62.0,28600.0,43.0375,43.0375,42.9337,42.9337,28600.0
2010-03-24 15:00:00,62.02,62.12,62.01,62.07,33900.0,42.9475,43.0168,42.9406,42.9821,33900.0
2010-03-24 15:05:00,62.07,62.1,62.0,62.01,45800.0,42.9821,43.0029,42.9337,42.9406,45800.0
2010-03-24 15:10:00,62.01,62.02,61.76,61.84,94400.0,42.9406,42.9475,42.7675,42.8229,94400.0
2010-03-24 15:15:00,61.84,61.93,61.78,61.85,57400.0,42.8229,42.8852,42.7813,42.8298,57400.0
2010-03-24 15:20:00,61.85,61.98,61.84,61.95,36500.0,42.8298,42.9198,42.8229,42.899,36500.0
2010-03-24 15:25:00,61.96,61.96,61.86,61.9,34500.0,42.906,42.906,42.8367,42.8644,34500.0
2010-03-24 15:30:00,61.9,61.94,61.87,61.94,51300.0,42.8644,42.8921,42.8437,42.8921,51300.0
2010-03-24 15:35:00,61.95,62.0,61.88,61.9,85300.0,42.899,42.9337,42.8506,42.8644,85300.0
2010-03-24 15:40:00,61.88,61.91,61.85,61.88,54900.0,42.8506,42.8714,42.8298,42.8506,54900.0
2010-03-24 15:45:00,61.87,61.87,61.76,61.8,73800.0,42.8437,42.8437,42.7675,42.7952,73800.0
2010-03-24 15:50:00,61.8,61.87,61.79,61.86,101300.0,42.7952,42.8437,42.7883,42.8367,101300.0
2010-03-24 15:55:00,61.85,61.9,61.81,61.82,110300.0,42.8298,42.8644,42.8021,42.809,110300.0
2010-03-25 09:30:00,62.54,62.82,62.52,62.68,74000.0,43.3076,43.5015,43.2938,43.4046,74000.0
2010-03-25 09:35:00,62.67,62.68,62.29,62.4,43800.0,43.3976,43.4046,43.1345,43.2107,43800.0
2010-03-25 09:40:00,62.37,62.61,62.29,62.33,74100.0,43.1899,43.3561,43.1345,43.1622,74100.0
2010-03-25 09:45:00,62.31,62.32,61.93,62.0,43800.0,43.1483,43.1553,42.8852,42.9337,43800.0
2010-03-25 09:50:00,61.96,62.2,61.91,62.01,21600.0,42.906,43.0722,42.8714,42.9406,21600.0
2010-03-25 09:55:00,62.05,62.15,62.0,62.12,30500.0,42.9683,43.0375,42.9337,43.0168,30500.0
2010-03-25 10:00:00,62.11,62.25,62.11,62.16,25600.0,43.0098,43.1068,43.0098,43.0445,25600.0
2010-03-25 10:05:00,62.14,62.19,62.0,62.14,81500.0,43.0306,43.0652,42.9337,43.0306,81500.0
2010-03-25 10:10:00,62.12,62.21,62.09,62.13,31400.0,43.0168,43.0791,42.996,43.0237,31400.0
2010-03-25 10:15:00,62.13,62.42,62.1,62.4,42000.0,43.0237,43.2245,43.0029,43.2107,42000.0
2010-03-25 10:20:00,62.39,62.7,62.35,62.44,72800.0,43.2037,43.4184,43.176,43.2384,72800.0
2010-03-25 10:25:00,62.43,62.5,62.35,62.37,35900.0,43.2314,43.2799,43.176,43.1899,35900.0
2010-03-25 10:30:00,62.37,62.43,62.31,62.38,61900.0,43.1899,43.2314,43.1483,43.1968,61900.0
2010-03-25 10:35:00,62.38,62.55,62.35,62.48,29000.0,43.1968,43.3145,43.176,43.2661,29000.0
2010-03-25 10:40:00,62.5,62.53,62.45,62.48,30700.0,43.2799,43.3007,43.2453,43.2661,30700.0
2010-03-25 10:45:00,62.5,62.55,62.42,62.51,26600.0,43.2799,43.3145,43.2245,43.2868,26600.0
2010-03-25 10:50:00,62.5,62.51,62.38,62.39,31500.0,43.2799,43.2868,43.1968,43.2037,31500.0
2010-03-25 10:55:00,62.38,62.42,62.31,62.42,27400.0,43.1968,43.2245,43.1483,43.2245,27400.0
2010-03-25 11:00:00,62.42,62.52,62.42,62.43,19600.0,43.2245,43.2938,43.2245,43.2314,19600.0
2010-03-25 11:05:00,62.43,62.53,62.37,62.5,11000.0,43.2314,43.3007,43.1899,43.2799,11000.0
2010-03-25 11:10:00,62.51,62.88,62.49,62.86,71800.0,43.2868,43.5431,43.273,43.5292,71800.0
2010-03-25 11:15:00,62.88,62.98,62.75,62.96,45500.0,43.5431,43.6123,43.453,43.5985,45500.0
2010-03-25 11:20:00,62.99,63.1,62.99,63.07,17600.0,43.6192,43.6954,43.6192,43.6746,17600.0
2010-03-25 11:25:00,63.09,63.2,63.06,63.17,33000.0,43.6885,43.7646,43.6677,43.7439,33000.0
2010-03-25 11:30:00,63.17,63.33,63.15,63.27,41800.0,43.7439,43.8547,43.73,43.8131,41800.0
2010-03-25 11:35:00,63.28,63.28,63.14,63.2,32500.0,43.82,43.82,43.7231,43.7646,32500.0
2010-03-25 11:40:00,63.19,63.2,63.14,63.14,26800.0,43.7577,43.7646,43.7231,43.7231,26800.0
2010-03-25 11:45:00,63.15,63.19,63.12,63.13,10200.0,43.73,43.7577,43.7092,43.7162,10200.0
2010-03-25 11:50:00,63.14,63.14,63.01,63.1,14000.0,43.7231,43.7231,43.6331,43.6954,14000.0
2010-03-25 11:55:00,63.07,63.18,63.06,63.13,10600.0,43.6746,43.7508,43.6677,43.7162,10600.0
2010-03-25 12:00:00,63.12,63.18,63.09,63.15,22700.0,43.7092,43.7508,43.6885,43.73,22700.0
2010-03-25 12:05:00,63.16,63.19,63.09,63.13,15200.0,43.7369,43.7577,43.6885,43.7162,15200.0
2010-03-25 12:10:00,63.11,63.13,63.0,63.08,17500.0,43.7023,43.7162,43.6262,43.6816,17500.0
2010-03-25 12:15:00,63.08,63.08,62.94,62.96,19000.0,43.6816,43.6816,43.5846,43.5985,19000.0
2010-03-25 12:20:00,62.98,62.98,62.93,62.94,18300.0,43.6123,43.6123,43.5777,43.5846,18300.0
2010-03-25 12:25:00,62.95,63.03,62.94,63.01,25500.0,43.5915,43.6469,43.5846,43.6331,25500.0
2010-03-25 12:30:00,63.02,63.06,63.0,63.03,18700.0,43.64,43.6677,43.6262,43.6469,18700.0
2010-03-25 12:35:00,63.06,63.14,63.06,63.11,12600.0,43.6677,43.7231,43.6677,43.7023,12600.0
2010-03-25 12:40:00,63.12,63.15,63.09,63.1,13000.0,43.7092,43.73,43.6885,43.6954,13000.0
2010-03-25 12:45:00,63.13,63.21,63.12,63.14,9400.0,43.7162,43.7716,43.7092,43.7231,9400.0
2010-03-25 12:50:00,63.14,63.19,63.08,63.08,8200.0,43.7231,43.7577,43.6816,43.6816,8200.0
2010-03-25 12:55:00,63.09,63.13,63.04,63.06,8200.0,43.6885,43.7162,43.6539,43.6677,8200.0
2010-03-25 13:00:00,63.07,63.13,63.06,63.12,16200.0,43.6746,43.7162,43.6677,43.7092,16200.0
2010-03-25 13:05:00,63.13,63.17,63.1,63.17,11200.0,43.7162,43.7439,43.6954,43.7439,11200.0
2010-03-25 13:10:00,63.18,63.34,63.14,63.32,24500.0,43.7508,43.8616,43.7231,43.8477,24500.0
2010-03-25 13:15:00,63.32,63.37,63.3,63.36,21000.0,43.8477,43.8824,43.8339,43.8754,21000.0
2010-03-25 13:20:00,63.39,63.39,63.31,63.37,12200.0,43.8962,43.8962,43.8408,43.8824,12200.0
2010-03-25 13:25:00,63.35,63.44,63.34,63.34,18400.0,43.8685,43.9308,43.8616,43.8616,18400.0
2010-03-25 13:30:00,63.38,63.42,63.33,63.38,25900.0,43.8893,43.917,43.8547,43.8893,25900.0
2010-03-25 13:35:00,63.38,63.41,63.28,63.36,19000.0,43.8893,43.9101,43.82,43.8754,19000.0
2010-03-25 13:40:00,63.35,63.35,63.23,63.24,22700.0,43.8685,43.8685,43.7854,43.7923,22700.0
2010-03-25 13:45:00,63.24,63.36,63.13,63.14,28900.0,43.7923,43.8754,43.7162,43.7231,28900.0
2010-03-25 13:50:00,63.16,63.17,62.8,62.82,27200.0,43.7369,43.7439,43.4877,43.5015,27200.0
2010-03-25 13:55:00,62.85,62.88,62.73,62.82,44800.0,43.5223,43.5431,43.4392,43.5015,44800.0
2010-03-25 14:00:00,62.84,62.93,62.82,62.9,15600.0,43.5154,43.5777,43.5015,43.5569,15600.0
2010-03-25 14:05:00,62.9,63.01,62.89,62.9,17800.0,43.5569,43.6331,43.55,43.5569,17800.0
2010-03-25 14:10:00,62.92,62.92,62.79,62.89,18700.0,43.5708,43.5708,43.4807,43.55,18700.0
2010-03-25 14:15:00,62.9,62.96,62.84,62.94,25000.0,43.5569,43.5985,43.5154,43.5846,25000.0
2010-03-25 14:20:00,62.96,62.98,62.72,62.74,12700.0,43.5985,43.6123,43.4323,43.4461,12700.0
2010-03-25 14:25:00,62.72,62.76,62.53,62.56,17900.0,43.4323,43.46,43.3007,43.3215,17900.0
2010-03-25 14:30:00,62.55,62.69,62.5,62.61,25200.0,43.3145,43.4115,43.2799,43.3561,25200.0
2010-03-25 14:35:00,62.61,62.69,62.57,62.69,10800.0,43.3561,43.4115,43.3284,43.4115,10800.0
2010-03-25 14:40:00,62.7,62.78,62.68,62.74,16100.0,43.4184,43.4738,43.4046,43.4461,16100.0
2010-03-25 14:45:00,62.72,62.74,62.54,62.57,36500.0,43.4323,43.4461,43.3076,43.3284,36500.0
2010-03-25 14:50:00,62.57,62.62,62.42,62.58,35200.0,43.3284,43.363,43.2245,43.3353,35200.0
2010-03-25 14:55:00,62.57,62.6,62.48,62.52,19500.0,43.3284,43.3492,43.2661,43.2938,19500.0
2010-03-25 15:00:00,62.51,62.62,62.49,62.62,28100.0,43.2868,43.363,43.273,43.363,28100.0
2010-03-25 15:05:00,62.62,62.7,62.59,62.64,24800.0,43.363,43.4184,43.3422,43.3769,24800.0
2010-03-25 15:10:00,62.66,62.68,62.61,62.65,22000.0,43.3907,43.4046,43.3561,43.3838,22000.0
2010-03-25 15:15:00,62.66,62.66,62.4,62.47,47800.0,43.3907,43.3907,43.2107,43.2591,47800.0
2010-03-25 15:20:00,62.48,62.5,62.41,62.43,19500.0,43.2661,43.2799,43.2176,43.2314,19500.0
2010-03-25 15:25:00,62.43,62.47,62.29,62.29,25900.0,43.2314,43.2591,43.1345,43.1345,25900.0
2010-03-25 15:30:00,62.29,62.3,62.06,62.08,70100.0,43.1345,43.1414,42.9752,42.9891,70100.0
2010-03-25 15:35:00,62.06,62.09,61.95,61.95,90500.0,42.9752,42.996,42.899,42.899,90500.0
2010-03-25 15:40:00,61.97,62.04,61.91,62.03,48300.0,42.9129,42.9614,42.8714,42.9544,48300.0
2010-03-25 15:45:00,62.03,62.03,61.69,61.69,87500.0,42.9544,42.9544,42.719,42.719,87500.0
2010-03-25 15:50:00,61.69,61.82,61.66,61.78,52600.0,42.719,42.809,42.6982,42.7813,52600.0
2010-03-25 15:55:00,61.77,61.77,61.52,61.58,153700.0,42.7744,42.7744,42.6013,42.6428,153700.0
2010-03-26 09:30:00,61.83,62.14,61.63,61.99,34400.0,42.816,43.0306,42.6775,42.9267,34400.0
2010-03-26 09:35:00,62.03,62.35,61.98,62.1,20200.0,42.9544,43.176,42.9198,43.0029,20200.0
2010-03-26 09:40:00,62.11,62.46,62.06,62.4,54800.0,43.0098,43.2522,42.9752,43.2107,54800.0
2010-03-26 09:45:00,62.36,62.58,62.31,62.46,90400.0,43.183,43.3353,43.1483,43.2522,90400.0
2010-03-26 09:50:00,62.47,62.83,62.46,62.77,45300.0,43.2591,43.5084,43.2522,43.4669,45300.0
2010-03-26 09:55:00,62.76,63.04,62.64,63.0,84400.0,43.46,43.6539,43.3769,43.6262,84400.0
2010-03-26 10:00:00,63.0,63.37,62.97,63.27,47100.0,43.6262,43.8824,43.6054,43.8131,47100.0
2010-03-26 10:05:00,63.27,63.4,63.18,63.32,27000.0,43.8131,43.9031,43.7508,43.8477,27000.0
2010-03-26 10:10:00,63.36,63.37,62.98,62.98,34200.0,43.8754,43.8824,43.6123,43.6123,34200.0
2010-03-26 10:15:00,62.98,63.1,62.96,63.01,16100.0,43.6123,43.6954,43.5985,43.6331,16100.0
2010-03-26 10:20:00,63.01,63.1,62.96,62.96,24900.0,43.6331,43.6954,43.5985,43.5985,24900.0
2010-03-26 10:25:00,62.99,63.06,62.93,62.97,25900.0,43.6192,43.6677,43.5777,43.6054,25900.0
2010-03-26 10:30:00,62.96,63.04,62.94,62.95,14200.0,43.5985,43.6539,43.5846,43.5915,14200.0
2010-03-26 10:35:00,62.96,62.98,62.76,62.76,33200.0,43.5985,43.6123,43.46,43.46,33200.0
2010-03-26 10:40:00,62.77,62.95,62.76,62.92,18200.0,43.4669,43.5915,43.46,43.5708,18200.0
2010-03-26 10:45:00,62.93,63.07,62.91,62.99,17500.0,43.5777,43.6746,43.5638,43.6192,17500.0
2010-03-26 10:50:00,63.03,63.08,62.89,62.89,13400.0,43.6469,43.6816,43.55,43.55,13400.0
2010-03-26 10:55:00,62.91,62.91,62.68,62.71,8400.0,43.5638,43.5638,43.4046,43.4253,8400.0
2010-03-26 11:00:00,62.76,62.86,62.72,62.83,9100.0,43.46,43.5292,43.4323,43.5084,9100.0
2010-03-26 11:05:00,62.82,62.84,62.69,62.7,9500.0,43.5015,43.5154,43.4115,43.4184,9500.0
2010-03-26 11:10:00,62.73,62.76,62.69,62.7,17600.0,43.4392,43.46,43.4115,43.4184,17600.0
2010-03-26 11:15:00,62.7,62.85,62.7,62.72,20900.0,43.4184,43.5223,43.4184,43.4323,20900.0
2010-03-26 11:20:00,62.73,62.78,62.71,62.75,32200.0,43.4392,43.4738,43.4253,43.453,32200.0
2010-03-26 11:25:00,62.75,62.89,62.72,62.72,11000.0,43.453,43.55,43.4323,43.4323,11000.0
2010-03-26 11:30:00,62.75,62.78,62.65,62.78,16300.0,43.453,43.4738,43.3838,43.4738,16300.0
2010-03-26 11:35:00,62.8,62.82,62.7,62.7,4600.0,43.4877,43.5015,43.4184,43.4184,4600.0
2010-03-26 11:40:00,62.69,62.7,62.65,62.68,13000.0,43.4115,43.4184,43.3838,43.4046,13000.0
2010-03-26 11:45:00,62.67,62.71,62.64,62.67,8800.0,43.3976,43.4253,43.3769,43.3976,8800.0
2010-03-26 11:50:00,62.64,62.7,62.6,62.6,8300.0,43.3769,43.4184,43.3492,43.3492,8300.0
2010-03-26 11:55:00,62.59,62.6,62.52,62.6,11100.0,43.3422,43.3492,43.2938,43.3492,11100.0
2010-03-26 12:00:00,62.62,62.75,62.61,62.68,24800.0,43.363,43.453,43.3561,43.4046,24800.0
2010-03-26 12:05:00,62.66,62.76,62.65,62.66,9300.0,43.3907,43.46,43.3838,43.3907,9300.0
2010-03-26 12:10:00,62.65,62.68,62.58,62.67,7200.0,43.3838,43.4046,43.3353,43.3976,7200.0
2010-03-26 12:15:00,62.68,62.69,62.65,62.65,6800.0,43.4046,43.4115,43.3838,43.3838,6800.0
2010-03-26 12:20:00,62.64,62.64,62.55,62.57,34900.0,43.3769,43.3769,43.3145,43.3284,34900.0
2010-03-26 12:25:00,62.6,62.61,62.36,62.4,40700.0,43.3492,43.3561,43.183,43.2107,40700.0
2010-03-26 12:30:00,62.45,62.57,62.38,62.44,25900.0,43.2453,43.3284,43.1968,43.2384,25900.0
2010-03-26 12:35:00,62.41,62.44,62.31,62.37,22300.0,43.2176,43.2384,43.1483,43.1899,22300.0
2010-03-26 12:40:00,62.35,62.43,62.3,62.43,5800.0,43.176,43.2314,43.1414,43.2314,5800.0
2010-03-26 12:45:00,62.43,62.43,62.21,62.21,16300.0,43.2314,43.2314,43.0791,43.0791,16300.0
2010-03-26 12:50:00,62.16,62.5,62.16,62.34,42500.0,43.0445,43.2799,43.0445,43.1691,42500.0
2010-03-26 12:55:00,62.34,62.34,62.16,62.27,12400.0,43.1691,43.1691,43.0445,43.1206,12400.0
2010-03-26 13:00:00,62.23,62.52,62.23,62.34,45100.0,43.0929,43.2938,43.0929,43.1691,45100.0
2010-03-26 13:05:00,62.27,62.27,61.87,61.92,19700.0,43.1206,43.1206,42.8437,42.8783,19700.0
2010-03-26 13:10:00,61.92,62.11,61.89,61.98,11600.0,42.8783,43.0098,42.8575,42.9198,11600.0
2010-03-26 13:15:00,62.01,62.12,62.01,62.05,4800.0,42.9406,43.0168,42.9406,42.9683,4800.0
2010-03-26 13:20:00,62.04,62.18,62.04,62.12,4700.0,42.9614,43.0583,42.9614,43.0168,4700.0
2010-03-26 13:25:00,62.1,62.1,62.05,62.09,5900.0,43.0029,43.0029,42.9683,42.996,5900.0
2010-03-26 13:30:00,62.07,62.07,61.98,62.01,9800.0,42.9821,42.9821,42.9198,42.9406,9800.0
2010-03-26 13:35:00,62.03,62.31,62.03,62.23,9800.0,42.9544,43.1483,42.9544,43.0929,9800.0
2010-03-26 13:40:00,62.23,62.4,62.23,62.35,13100.0,43.0929,43.2107,43.0929,43.176,13100.0
2010-03-26 13:45:00,62.34,62.37,62.18,62.18,6000.0,43.1691,43.1899,43.0583,43.0583,6000.0
2010-03-26 13:50:00,62.19,62.25,62.12,62.19,9500.0,43.0652,43.1068,43.0168,43.0652,9500.0
2010-03-26 13:55:00,62.19,62.24,62.18,62.23,5000.0,43.0652,43.0999,43.0583,43.0929,5000.0
2010-03-26 14:00:00,62.2,62.2,62.01,62.11,8600.0,43.0722,43.0722,42.9406,43.0098,8600.0
2010-03-26 14:05:00,62.1,62.25,62.07,62.2,11700.0,43.0029,43.1068,42.9821,43.0722,11700.0
2010-03-26 14:10:00,62.21,62.22,62.14,62.15,6500.0,43.0791,43.086,43.0306,43.0375,6500.0
2010-03-26 14:15:00,62.16,62.28,62.12,62.24,9800.0,43.0445,43.1276,43.0168,43.0999,9800.0
2010-03-26 14:20:00,62.25,62.26,62.18,62.23,8100.0,43.1068,43.1137,43.0583,43.0929,8100.0
2010-03-26 14:25:00,62.22,62.42,62.19,62.42,14100.0,43.086,43.2245,43.0652,43.2245,14100.0
2010-03-26 14:30:00,62.4,62.49,62.38,62.44,17600.0,43.2107,43.273,43.1968,43.2384,17600.0
2010-03-26 14:35:00,62.46,62.52,62.43,62.5,8500.0,43.2522,43.2938,43.2314,43.2799,8500.0
2010-03-26 14:40:00,62.5,62.54,62.39,62.4,6700.0,43.2799,43.3076,43.2037,43.2107,6700.0
2010-03-26 14:45:00,62.36,62.39,62.3,62.31,8200.0,43.183,43.2037,43.1414,43.1483,8200.0
2010-03-26 14:50:00,62.28,62.32,62.21,62.29,6900.0,43.1276,43.1553,43.0791,43.1345,6900.0
2010-03-26 14:55:00,62.31,62.32,62.14,62.21,11000.0,43.1483,43.1553,43.0306,43.0791,11000.0
2010-03-26 15:00:00,62.19,62.27,62.18,62.18,7800.0,43.0652,43.1206,43.0583,43.0583,7800.0
2010-03-26 15:05:00,62.18,62.18,62.04,62.07,15400.0,43.0583,43.0583,42.9614,42.9821,15400.0
2010-03-26 15:10:00,62.06,62.15,61.99,62.14,19200.0,42.9752,43.0375,42.9267,43.0306,19200.0
2010-03-26 15:15:00,62.13,62.14,62.08,62.13,10100.0,43.0237,43.0306,42.9891,43.0237,10100.0
2010-03-26 15:20:00,62.13,62.13,62.0,62.03,11500.0,43.0237,43.0237,42.9337,42.9544,11500.0
2010-03-26 15:25:00,62.04,62.26,62.03,62.22,24400.0,42.9614,43.1137,42.9544,43.086,24400.0
2010-03-26 15:30:00,62.25,62.35,62.2,62.22,37400.0,43.1068,43.176,43.0722,43.086,37400.0
2010-03-26 15:35:00,62.21,62.38,62.2,62.37,42200.0,43.0791,43.1968,43.0722,43.1899,42200.0
2010-03-26 15:40:00,62.36,62.4,62.34,62.35,44300.0,43.183,43.2107,43.1691,43.176,44300.0
2010-03-26 15:45:00,62.33,62.39,62.24,62.38,58600.0,43.1622,43.2037,43.0999,43.1968,58600.0
2010-03-26 15:50:00,62.38,62.4,62.32,62.34,56100.0,43.1968,43.2107,43.1553,43.1691,56100.0
2010-03-26 15:55:00,62.34,62.44,62.32,62.37,76800.0,43.1691,43.2384,43.1553,43.1899,76800.0
2010-03-29 09:30:00,62.9,62.98,62.55,62.96,27400.0,43.5569,43.6123,43.3145,43.5985,27400.0
2010-03-29 09:35:00,62.96,63.13,62.96,63.03,32000.0,43.5985,43.7162,43.5985,43.6469,32000.0
2010-03-29 09:40:00,62.98,63.06,62.93,62.99,44700.0,43.6123,43.6677,43.5777,43.6192,44700.0
2010-03-29 09:45:00,63.04,63.06,62.94,62.97,23300.0,43.6539,43.6677,43.5846,43.6054,23300.0
2010-03-29 09:50:00,62.97,63.01,62.7,62.7,50800.0,43.6054,43.6331,43.4184,43.4184,50800.0
2010-03-29 09:55:00,62.7,62.95,62.7,62.74,29900.0,43.4184,43.5915,43.4184,43.4461,29900.0
2010-03-29 10:00:00,62.76,62.8,62.57,62.66,27200.0,43.46,43.4877,43.3284,43.3907,27200.0
2010-03-29 10:05:00,62.66,62.76,62.66,62.74,30300.0,43.3907,43.46,43.3907,43.4461,30300.0
2010-03-29 10:10:00,62.72,62.78,62.65,62.75,25300.0,43.4323,43.4738,43.3838,43.453,25300.0
2010-03-29 10:15:00,62.74,62.81,62.68,62.7,28900.0,43.4461,43.4946,43.4046,43.4184,28900.0
2010-03-29 10:20:00,62.7,62.73,62.56,62.58,36700.0,43.4184,43.4392,43.3215,43.3353,36700.0
2010-03-29 10:25:00,62.59,62.74,62.56,62.65,47100.0,43.3422,43.4461,43.3215,43.3838,47100.0
2010-03-29 10:30:00,62.61,62.65,62.57,62.6,47300.0,43.3561,43.3838,43.3284,43.3492,47300.0
2010-03-29 10:35:00,62.6,62.67,62.57,62.58,62200.0,43.3492,43.3976,43.3284,43.3353,62200.0
2010-03-29 10:40:00,62.59,62.63,62.55,62.6,48600.0,43.3422,43.3699,43.3145,43.3492,48600.0
2010-03-29 10:45:00,62.6,62.63,62.43,62.45,39200.0,43.3492,43.3699,43.2314,43.2453,39200.0
2010-03-29 10:50:00,62.45,62.52,62.43,62.49,23200.0,43.2453,43.2938,43.2314,43.273,23200.0
2010-03-29 10:55:00,62.51,62.61,62.48,62.56,19200.0,43.2868,43.3561,43.2661,43.3215,19200.0
2010-03-29 11:00:00,62.54,62.59,62.52,62.53,41900.0,43.3076,43.3422,43.2938,43.3007,41900.0
2010-03-29 11:05:00,62.55,62.76,62.54,62.74,23800.0,43.3145,43.46,43.3076,43.4461,23800.0
2010-03-29 11:10:00,62.76,62.89,62.74,62.88,39400.0,43.46,43.55,43.4461,43.5431,39400.0
2010-03-29 11:15:00,62.87,62.89,62.78,62.86,37300.0,43.5361,43.55,43.4738,43.5292,37300.0
2010-03-29 11:20:00,62.86,62.99,62.83,62.96,28400.0,43.5292,43.6192,43.5084,43.5985,28400.0
2010-03-29 11:25:00,62.93,63.0,62.9,62.9,6400.0,43.5777,43.6262,43.5569,43.5569,6400.0
2010-03-29 11:30:00,62.93,62.93,62.81,62.83,32900.0,43.5777,43.5777,43.4946,43.5084,32900.0
2010-03-29 11:35:00,62.84,62.85,62.77,62.81,15000.0,43.5154,43.5223,43.4669,43.4946,15000.0
2010-03-29 11:40:00,62.8,62.83,62.76,62.79,7400.0,43.4877,43.5084,43.46,43.4807,7400.0
2010-03-29 11:45:00,62.8,62.83,62.77,62.79,16000.0,43.4877,43.5084,43.4669,43.4807,16000.0
2010-03-29 11:50:00,62.8,62.82,62.74,62.79,13900.0,43.4877,43.5015,43.4461,43.4807,13900.0
2010-03-29 11:55:00,62.79,62.88,62.78,62.84,5900.0,43.4807,43.5431,43.4738,43.5154,5900.0
2010-03-29 12:00:00,62.82,62.99,62.82,62.97,32400.0,43.5015,43.6192,43.5015,43.6054,32400.0
2010-03-29 12:05:00,62.97,63.0,62.92,62.92,6200.0,43.6054,43.6262,43.5708,43.5708,6200.0
2010-03-29 12:10:00,62.92,63.0,62.9,63.0,19500.0,43.5708,43.6262,43.5569,43.6262,19500.0
2010-03-29 12:15:00,62.99,62.99,62.93,62.94,4600.0,43.6192,43.6192,43.5777,43.5846,4600.0
2010-03-29 12:20:00,62.93,62.93,62.84,62.87,9100.0,43.5777,43.5777,43.5154,43.5361,9100.0
2010-03-29 12:25:00,62.85,62.88,62.77,62.86,7900.0,43.5223,43.5431,43.4669,43.5292,7900.0
2010-03-29 12:30:00,62.87,62.92,62.82,62.83,12500.0,43.5361,43.5708,43.5015,43.5084,12500.0
2010-03-29 12:35:00,62.85,62.85,62.76,62.76,11300.0,43.5223,43.5223,43.46,43.46,11300.0
2010-03-29 12:40:00,62.78,62.81,62.76,62.81,11500.0,43.4738,43.4946,43.46,43.4946,11500.0
2010-03-29 12:45:00,62.79,62.86,62.75,62.83,19700.0,43.4807,43.5292,43.453,43.5084,19700.0
2010-03-29 12:50:00,62.83,62.83,62.75,62.78,15000.0,43.5084,43.5084,43.453,43.4738,15000.0
2010-03-29 12:55:00,62.8,62.81,62.68,62.7,11100.0,43.4877,43.4946,43.4046,43.4184,11100.0
2010-03-29 13:00:00,62.68,62.7,62.58,62.6,26600.0,43.4046,43.4184,43.3353,43.3492,26600.0
2010-03-29 13:05:00,62.59,62.6,62.54,62.56,14700.0,43.3422,43.3492,43.3076,43.3215,14700.0
2010-03-29 13:10:00,62.57,62.65,62.57,62.63,6200.0,43.3284,43.3838,43.3284,43.3699,6200.0
2010-03-29 13:15:00,62.63,62.63,62.59,62.62,13300.0,43.3699,43.3699,43.3422,43.363,13300.0
2010-03-29 13:20:00,62.62,62.69,62.59,62.6,21000.0,43.363,43.4115,43.3422,43.3492,21000.0
2010-03-29 13:25:00,62.59,62.65,62.59,62.62,7500.0,43.3422,43.3838,43.3422,43.363,7500.0
2010-03-29 13:30:00,62.64,62.69,62.6,62.6,11500.0,43.3769,43.4115,43.3492,43.3492,11500.0
2010-03-29 13:35:00,62.61,62.61,62.52,62.59,21500.0,43.3561,43.3561,43.2938,43.3422,21500.0
2010-03-29 13:40:00,62.6,62.64,62.51,62.55,23200.0,43.3492,43.3769,43.2868,43.3145,23200.0
2010-03-29 13:45:00,62.54,62.73,62.54,62.73,37800.0,43.3076,43.4392,43.3076,43.4392,37800.0
2010-03-29 13:50:00,62.73,62.85,62.72,62.84,13000.0,43.4392,43.5223,43.4323,43.5154,13000.0
2010-03-29 13:55:00,62.83,62.84,62.7,62.78,13800.0,43.5084,43.5154,43.4184,43.4738,13800.0
2010-03-29 14:00:00,62.75,62.77,62.69,62.73,6200.0,43.453,43.4669,43.4115,43.4392,6200.0
2010-03-29 14:05:00,62.73,62.86,62.71,62.84,13100.0,43.4392,43.5292,43.4253,43.5154,13100.0
2010-03-29 14:10:00,62.78,62.94,62.73,62.9,30900.0,43.4738,43.5846,43.4392,43.5569,30900.0
2010-03-29 14:15:00,62.9,62.9,62.79,62.86,23000.0,43.5569,43.5569,43.4807,43.5292,23000.0
2010-03-29 14:20:00,62.83,62.93,62.75,62.91,49900.0,43.5084,43.5777,43.453,43.5638,49900.0
2010-03-29 14:25:00,62.89,62.97,62.77,62.92,23800.0,43.55,43.6054,43.4669,43.5708,23800.0
2010-03-29 14:30:00,62.9,62.95,62.87,62.88,29200.0,43.5569,43.5915,43.5361,43.5431,29200.0
2010-03-29 14:35:00,62.87,62.94,62.84,62.86,26100.0,43.5361,43.5846,43.5154,43.5292,26100.0
2010-03-29 14:40:00,62.86,62.86,62.77,62.83,14900.0,43.5292,43.5292,43.4669,43.5084,14900.0
2010-03-29 14:45:00,62.8,62.88,62.8,62.84,10700.0,43.4877,43.5431,43.4877,43.5154,10700.0
2010-03-29 14:50:00,62.84,62.92,62.82,62.89,8800.0,43.5154,43.5708,43.5015,43.55,8800.0
2010-03-29 14:55:00,62.9,62.98,62.87,62.98,29500.0,43.5569,43.6123,43.5361,43.6123,29500.0
2010-03-29 15:00:00,62.99,63.0,62.93,62.97,18200.0,43.6192,43.6262,43.5777,43.6054,18200.0
2010-03-29 15:05:00,62.97,63.0,62.94,63.0,15100.0,43.6054,43.6262,43.5846,43.6262,15100.0
2010-03-29 15:10:00,63.0,63.0,62.96,62.97,30200.0,43.6262,43.6262,43.5985,43.6054,30200.0
2010-03-29 15:15:00,62.97,63.04,62.91,63.01,32600.0,43.6054,43.6539,43.5638,43.6331,32600.0
2010-03-29 15:20:00,63.01,63.01,62.89,62.92,29900.0,43.6331,43.6331,43.55,43.5708,29900.0
2010-03-29 15:25:00,62.92,63.05,62.9,62.99,45500.0,43.5708,43.6608,43.5569,43.6192,45500.0
2010-03-29 15:30:00,62.98,63.03,62.98,63.01,17600.0,43.6123,43.6469,43.6123,43.6331,17600.0
2010-03-29 15:35:00,63.03,63.06,62.99,63.0,19300.0,43.6469,43.6677,43.6192,43.6262,19300.0
2010-03-29 15:40:00,63.01,63.11,62.99,63.07,29000.0,43.6331,43.7023,43.6192,43.6746,29000.0
2010-03-29 15:45:00,63.06,63.1,63.0,63.05,93500.0,43.6677,43.6954,43.6262,43.6608,93500.0
2010-03-29 15:50:00,63.05,63.13,63.05,63.09,53300.0,43.6608,43.7162,43.6608,43.6885,53300.0
2010-03-29 15:55:00,63.08,63.18,63.01,63.14,122400.0,43.6816,43.7508,43.6331,43.7231,122400.0
2010-03-30 09:30:00,63.22,63.23,62.67,62.72,55300.0,43.7785,43.7854,43.3976,43.4323,55300.0
2010-03-30 09:35:00,62.75,62.9,62.73,62.73,25100.0,43.453,43.5569,43.4392,43.4392,25100.0
2010-03-30 09:40:00,62.76,62.85,62.67,62.72,23100.0,43.46,43.5223,43.3976,43.4323,23100.0
2010-03-30 09:45:00,62.69,62.72,62.61,62.66,60300.0,43.4115,43.4323,43.3561,43.3907,60300.0
2010-03-30 09:50:00,62.66,62.77,62.63,62.71,55500.0,43.3907,43.4669,43.3699,43.4253,55500.0
2010-03-30 09:55:00,62.73,62.85,62.68,62.69,33300.0,43.4392,43.5223,43.4046,43.4115,33300.0
2010-03-30 10:00:00,62.73,62.89,62.67,62.81,69500.0,43.4392,43.55,43.3976,43.4946,69500.0
2010-03-30 10:05:00,62.82,62.83,62.7,62.75,39900.0,43.5015,43.5084,43.4184,43.453,39900.0
2010-03-30 10:10:00,62.75,62.75,62.6,62.67,41300.0,43.453,43.453,43.3492,43.3976,41300.0
2010-03-30 10:15:00,62.68,62.68,62.37,62.39,58600.0,43.4046,43.4046,43.1899,43.2037,58600.0
2010-03-30 10:20:00,62.38,62.44,62.3,62.35,38200.0,43.1968,43.2384,43.1414,43.176,38200.0
2010-03-30 10:25:00,62.35,62.51,62.27,62.5,33100.0,43.176,43.2868,43.1206,43.2799,33100.0
2010-03-30 10:30:00,62.49,62.84,62.49,62.8,24300.0,43.273,43.5154,43.273,43.4877,24300.0
2010-03-30 10:35:00,62.83,62.83,62.57,62.61,55700.0,43.5084,43.5084,43.3284,43.3561,55700.0
2010-03-30 10:40:00,62.62,62.66,62.56,62.62,32900.0,43.363,43.3907,43.3215,43.363,32900.0
2010-03-30 10:45:00,62.63,62.65,62.5,62.5,16100.0,43.3699,43.3838,43.2799,43.2799,16100.0
2010-03-30 10:50:00,62.49,62.5,62.42,62.45,30800.0,43.273,43.2799,43.2245,43.2453,30800.0
2010-03-30 10:55:00,62.44,62.45,62.4,62.44,22900.0,43.2384,43.2453,43.2107,43.2384,22900.0
2010-03-30 11:00:00,62.42,62.44,62.14,62.2,24100.0,43.2245,43.2384,43.0306,43.0722,24100.0
2010-03-30 11:05:00,62.19,62.19,62.0,62.05,45400.0,43.0652,43.0652,42.9337,42.9683,45400.0
2010-03-30 11:10:00,62.05,62.05,61.8,61.95,47300.0,42.9683,42.9683,42.7952,42.899,47300.0
2010-03-30 11:15:00,61.95,61.98,61.88,61.89,37500.0,42.899,42.9198,42.8506,42.8575,37500.0
2010-03-30 11:20:00,61.92,61.92,61.68,61.73,44600.0,42.8783,42.8783,42.7121,42.7467,44600.0
2010-03-30 11:25:00,61.73,61.92,61.69,61.87,26200.0,42.7467,42.8783,42.719,42.8437,26200.0
2010-03-30 11:30:00,61.9,62.03,61.88,61.99,13000.0,42.8644,42.9544,42.8506,42.9267,13000.0
2010-03-30 11:35:00,61.97,62.01,61.86,61.98,27700.0,42.9129,42.9406,42.8367,42.9198,27700.0
2010-03-30 11:40:00,61.95,62.12,61.95,62.1,22300.0,42.899,43.0168,42.899,43.0029,22300.0
2010-03-30 11:45:00,62.06,62.17,62.0,62.09,39000.0,42.9752,43.0514,42.9337,42.996,39000.0
2010-03-30 11:50:00,62.12,62.12,62.0,62.0,12300.0,43.0168,43.0168,42.9337,42.9337,12300.0
2010-03-30 11:55:00,62.0,62.03,61.95,61.98,12000.0,42.9337,42.9544,42.899,42.9198,12000.0
2010-03-30 12:00:00,62.0,62.04,61.91,61.93,30900.0,42.9337,42.9614,42.8714,42.8852,30900.0
2010-03-30 12:05:00,61.95,62.05,61.86,61.98,26500.0,42.899,42.9683,42.8367,42.9198,26500.0
2010-03-30 12:10:00,62.01,62.03,61.93,62.03,13200.0,42.9406,42.9544,42.8852,42.9544,13200.0
2010-03-30 12:15:00,62.03,62.03,61.86,61.88,23800.0,42.9544,42.9544,42.8367,42.8506,23800.0
2010-03-30 12:20:00,61.91,61.94,61.83,61.85,33000.0,42.8714,42.8921,42.816,42.8298,33000.0
2010-03-30 12:25:00,61.87,62.02,61.84,61.94,35800.0,42.8437,42.9475,42.8229,42.8921,35800.0
2010-03-30 12:30:00,61.96,62.07,61.94,62.05,16600.0,42.906,42.9821,42.8921,42.9683,16600.0
2010-03-30 12:35:00,62.03,62.1,62.02,62.02,13500.0,42.9544,43.0029,42.9475,42.9475,13500.0
2010-03-30 12:40:00,62.03,62.06,61.98,61.98,19500.0,42.9544,42.9752,42.9198,42.9198,19500.0
2010-03-30 12:45:00,61.98,62.02,61.95,61.95,11300.0,42.9198,42.9475,42.899,42.899,11300.0
2010-03-30 12:50:00,61.96,61.99,61.9,61.93,12000.0,42.906,42.9267,42.8644,42.8852,12000.0
2010-03-30 12:55:00,61.97,62.05,61.93,62.01,18000.0,42.9129,42.9683,42.8852,42.9406,18000.0
2010-03-30 13:00:00,62.0,62.0,61.89,61.96,33200.0,42.9337,42.9337,42.8575,42.906,33200.0
2010-03-30 13:05:00,61.96,61.96,61.89,61.92,22100.0,42.906,42.906,42.8575,42.8783,22100.0
2010-03-30 13:10:00,61.9,61.93,61.89,61.9,6100.0,42.8644,42.8852,42.8575,42.8644,6100.0
2010-03-30 13:15:00,61.88,61.88,61.78,61.79,17000.0,42.8506,42.8506,42.7813,42.7883,17000.0
2010-03-30 13:20:00,61.78,61.8,61.68,61.68,21400.0,42.7813,42.7952,42.7121,42.7121,21400.0
2010-03-30 13:25:00,61.67,61.73,61.58,61.66,21300.0,42.7052,42.7467,42.6428,42.6982,21300.0
2010-03-30 13:30:00,61.65,61.77,61.65,61.77,13500.0,42.6913,42.7744,42.6913,42.7744,13500.0
2010-03-30 13:35:00,61.78,61.93,61.78,61.89,16100.0,42.7813,42.8852,42.7813,42.8575,16100.0
2010-03-30 13:40:00,61.87,61.97,61.86,61.95,12800.0,42.8437,42.9129,42.8367,42.899,12800.0
2010-03-30 13:45:00,61.95,61.98,61.86,61.98,14600.0,42.899,42.9198,42.8367,42.9198,14600.0
2010-03-30 13:50:00,61.99,62.1,61.98,62.08,16000.0,42.9267,43.0029,42.9198,42.9891,16000.0
2010-03-30 13:55:00,62.1,62.18,62.08,62.11,12400.0,43.0029,43.0583,42.9891,43.0098,12400.0
2010-03-30 14:00:00,62.1,62.14,62.08,62.13,12800.0,43.0029,43.0306,42.9891,43.0237,12800.0
2010-03-30 14:05:00,62.12,62.17,62.06,62.15,23200.0,43.0168,43.0514,42.9752,43.0375,23200.0
2010-03-30 14:10:00,62.16,62.25,62.15,62.18,15000.0,43.0445,43.1068,43.0375,43.0583,15000.0
2010-03-30 14:15:00,62.17,62.19,62.13,62.13,9200.0,43.0514,43.0652,43.0237,43.0237,9200.0
2010-03-30 14:20:00,62.14,62.21,62.13,62.18,27300.0,43.0306,43.0791,43.0237,43.0583,27300.0
2010-03-30 14:25:00,62.18,62.2,62.15,62.17,11700.0,43.0583,43.0722,43.0375,43.0514,11700.0
2010-03-30 14:30:00,62.17,62.26,62.17,62.24,18400.0,43.0514,43.1137,43.0514,43.0999,18400.0
2010-03-30 14:35:00,62.24,62.32,62.22,62.29,20400.0,43.0999,43.1553,43.086,43.1345,20400.0
2010-03-30 14:40:00,62.29,62.37,62.26,62.29,10800.0,43.1345,43.1899,43.1137,43.1345,10800.0
2010-03-30 14:45:00,62.3,62.3,62.21,62.21,7000.0,43.1414,43.1414,43.0791,43.0791,7000.0
2010-03-30 14:50:00,62.19,62.36,62.19,62.35,25200.0,43.0652,43.183,43.0652,43.176,25200.0
2010-03-30 14:55:00,62.36,62.41,62.26,62.26,16600.0,43.183,43.2176,43.1137,43.1137,16600.0
2010-03-30 15:00:00,62.27,62.32,62.2,62.21,24800.0,43.1206,43.1553,43.0722,43.0791,24800.0
2010-03-30 15:05:00,62.2,62.22,62.15,62.16,18000.0,43.0722,43.086,43.0375,43.0445,18000.0
2010-03-30 15:10:00,62.16,62.21,62.12,62.2,26500.0,43.0445,43.0791,43.0168,43.0722,26500.0
2010-03-30 15:15:00,62.21,62.24,62.17,62.19,19300.0,43.0791,43.0999,43.0514,43.0652,19300.0
2010-03-30 15:20:00,62.18,62.19,62.13,62.15,28900.0,43.0583,43.0652,43.0237,43.0375,28900.0
2010-03-30 15:25:00,62.16,62.19,62.14,62.16,35900.0,43.0445,43.0652,43.0306,43.0445,35900.0
2010-03-30 15:30:00,62.17,62.28,62.16,62.26,38900.0,43.0514,43.1276,43.0445,43.1137,38900.0
2010-03-30 15:35:00,62.27,62.28,62.13,62.13,44600.0,43.1206,43.1276,43.0237,43.0237,44600.0
2010-03-30 15:40:00,62.13,62.18,62.06,62.07,39200.0,43.0237,43.0583,42.9752,42.9821,39200.0
2010-03-30 15:45:00,62.06,62.1,61.97,62.1,47500.0,42.9752,43.0029,42.9129,43.0029,47500.0
2010-03-30 15:50:00,62.09,62.15,62.07,62.12,49400.0,42.996,43.0375,42.9821,43.0168,49400.0
2010-03-30 15:55:00,62.13,62.14,62.09,62.12,101800.0,43.0237,43.0306,42.996,43.0168,101800.0
2010-03-31 09:30:00,61.93,61.93,61.63,61.63,43100.0,42.8852,42.8852,42.6775,42.6775,43100.0
2010-03-31 09:35:00,61.7,61.99,61.7,61.98,27900.0,42.7259,42.9267,42.7259,42.9198,27900.0
2010-03-31 09:40:00,61.92,62.16,61.85,61.99,42100.0,42.8783,43.0445,42.8298,42.9267,42100.0
2010-03-31 09:45:00,61.97,62.12,61.8,61.87,28800.0,42.9129,43.0168,42.7952,42.8437,28800.0
2010-03-31 09:50:00,61.87,62.12,61.86,62.0,66200.0,42.8437,43.0168,42.8367,42.9337,66200.0
2010-03-31 09:55:00,62.01,62.06,61.75,62.01,26800.0,42.9406,42.9752,42.7606,42.9406,26800.0
2010-03-31 10:00:00,61.97,62.26,61.97,62.09,41000.0,42.9129,43.1137,42.9129,42.996,41000.0
2010-03-31 10:05:00,62.1,62.19,61.99,62.02,27100.0,43.0029,43.0652,42.9267,42.9475,27100.0
2010-03-31 10:10:00,62.05,62.06,62.0,62.04,42700.0,42.9683,42.9752,42.9337,42.9614,42700.0
2010-03-31 10:15:00,62.01,62.09,61.87,62.06,36800.0,42.9406,42.996,42.8437,42.9752,36800.0
2010-03-31 10:20:00,62.07,62.23,62.03,62.21,28000.0,42.9821,43.0929,42.9544,43.0791,28000.0
2010-03-31 10:25:00,62.26,62.27,62.07,62.21,23500.0,43.1137,43.1206,42.9821,43.0791,23500.0
2010-03-31 10:30:00,62.19,62.32,62.19,62.27,32500.0,43.0652,43.1553,43.0652,43.1206,32500.0
2010-03-31 10:35:00,62.26,62.48,62.25,62.44,36500.0,43.1137,43.2661,43.1068,43.2384,36500.0
2010-03-31 10:40:00,62.42,62.49,62.2,62.23,45500.0,43.2245,43.273,43.0722,43.0929,45500.0
2010-03-31 10:45:00,62.22,62.25,62.13,62.14,36600.0,43.086,43.1068,43.0237,43.0306,36600.0
2010-03-31 10:50:00,62.15,62.15,62.01,62.04,29000.0,43.0375,43.0375,42.9406,42.9614,29000.0
2010-03-31 10:55:00,62.04,62.07,61.96,62.0,43100.0,42.9614,42.9821,42.906,42.9337,43100.0
2010-03-31 11:00:00,61.98,61.99,61.72,61.75,32600.0,42.9198,42.9267,42.7398,42.7606,32600.0
2010-03-31 11:05:00,61.75,61.77,61.68,61.72,45600.0,42.7606,42.7744,42.7121,42.7398,45600.0
2010-03-31 11:10:00,61.73,61.75,61.7,61.74,68400.0,42.7467,42.7606,42.7259,42.7536,68400.0
2010-03-31 11:15:00,61.74,61.75,61.65,61.73,31200.0,42.7536,42.7606,42.6913,42.7467,31200.0
2010-03-31 11:20:00,61.74,61.78,61.7,61.73,34900.0,42.7536,42.7813,42.7259,42.7467,34900.0
2010-03-31 11:25:00,61.73,61.73,61.65,61.68,13800.0,42.7467,42.7467,42.6913,42.7121,13800.0
2010-03-31 11:30:00,61.66,61.75,61.65,61.75,19300.0,42.6982,42.7606,42.6913,42.7606,19300.0
2010-03-31 11:35:00,61.75,61.75,61.7,61.75,14800.0,42.7606,42.7606,42.7259,42.7606,14800.0
2010-03-31 11:40:00,61.75,61.79,61.71,61.72,34000.0,42.7606,42.7883,42.7329,42.7398,34000.0
2010-03-31 11:45:00,61.74,61.81,61.7,61.81,33700.0,42.7536,42.8021,42.7259,42.8021,33700.0
2010-03-31 11:50:00,61.81,61.81,61.72,61.79,21200.0,42.8021,42.8021,42.7398,42.7883,21200.0
2010-03-31 11:55:00,61.78,61.84,61.76,61.79,14700.0,42.7813,42.8229,42.7675,42.7883,14700.0
2010-03-31 12:00:00,61.81,61.88,61.81,61.88,9600.0,42.8021,42.8506,42.8021,42.8506,9600.0
2010-03-31 12:05:00,61.87,61.96,61.85,61.93,10800.0,42.8437,42.906,42.8298,42.8852,10800.0
2010-03-31 12:10:00,61.94,62.04,61.94,62.01,10800.0,42.8921,42.9614,42.8921,42.9406,10800.0
2010-03-31 12:15:00,62.01,62.03,61.97,62.0,34100.0,42.9406,42.9544,42.9129,42.9337,34100.0
2010-03-31 12:20:00,62.0,62.02,61.92,61.94,22600.0,42.9337,42.9475,42.8783,42.8921,22600.0
2010-03-31 12:25:00,61.96,61.98,61.92,61.95,2700.0,42.906,42.9198,42.8783,42.899,2700.0
2010-03-31 12:30:00,61.92,61.95,61.87,61.95,4800.0,42.8783,42.899,42.8437,42.899,4800.0
2010-03-31 12:35:00,61.95,62.07,61.95,62.03,5700.0,42.899,42.9821,42.899,42.9544,5700.0
2010-03-31 12:40:00,62.02,62.03,61.95,61.98,7000.0,42.9475,42.9544,42.899,42.9198,7000.0
2010-03-31 12:45:00,62.0,62.02,61.9,61.94,7400.0,42.9337,42.9475,42.8644,42.8921,7400.0
2010-03-31 12:50:00,61.97,62.01,61.97,61.97,6400.0,42.9129,42.9406,42.9129,42.9129,6400.0
2010-03-31 12:55:00,61.97,61.99,61.9,61.96,17300.0,42.9129,42.9267,42.8644,42.906,17300.0
2010-03-31 13:00:00,61.95,61.96,61.85,61.87,6900.0,42.899,42.906,42.8298,42.8437,6900.0
2010-03-31 13:05:00,61.88,61.9,61.85,61.86,14000.0,42.8506,42.8644,42.8298,42.8367,14000.0
2010-03-31 13:10:00,61.85,61.85,61.8,61.84,11900.0,42.8298,42.8298,42.7952,42.8229,11900.0
2010-03-31 13:15:00,61.84,61.88,61.82,61.85,17300.0,42.8229,42.8506,42.809,42.8298,17300.0
2010-03-31 13:20:00,61.85,61.85,61.78,61.81,20100.0,42.8298,42.8298,42.7813,42.8021,20100.0
2010-03-31 13:25:00,61.84,61.85,61.83,61.85,19500.0,42.8229,42.8298,42.816,42.8298,19500.0
2010-03-31 13:30:00,61.85,61.88,61.84,61.88,19100.0,42.8298,42.8506,42.8229,42.8506,19100.0
2010-03-31 13:35:00,61.88,61.89,61.84,61.87,12900.0,42.8506,42.8575,42.8229,42.8437,12900.0
2010-03-31 13:40:00,61.85,61.89,61.83,61.85,12100.0,42.8298,42.8575,42.816,42.8298,12100.0
2010-03-31 13:45:00,61.86,61.87,61.83,61.85,8700.0,42.8367,42.8437,42.816,42.8298,8700.0
2010-03-31 13:50:00,61.84,61.88,61.82,61.88,8300.0,42.8229,42.8506,42.809,42.8506,8300.0
2010-03-31 13:55:00,61.89,61.89,61.83,61.87,11100.0,42.8575,42.8575,42.816,42.8437,11100.0
2010-03-31 14:00:00,61.89,61.9,61.85,61.87,14200.0,42.8575,42.8644,42.8298,42.8437,14200.0
2010-03-31 14:05:00,61.87,61.91,61.87,61.89,26100.0,42.8437,42.8714,42.8437,42.8575,26100.0
2010-03-31 14:10:00,61.89,61.95,61.88,61.92,9400.0,42.8575,42.899,42.8506,42.8783,9400.0
2010-03-31 14:15:00,61.91,61.96,61.91,61.93,10000.0,42.8714,42.906,42.8714,42.8852,10000.0
2010-03-31 14:20:00,61.92,61.97,61.91,61.96,5800.0,42.8783,42.9129,42.8714,42.906,5800.0
2010-03-31 14:25:00,61.97,62.05,61.97,62.03,3300.0,42.9129,42.9683,42.9129,42.9544,3300.0
2010-03-31 14:30:00,62.02,62.05,61.99,62.01,9400.0,42.9475,42.9683,42.9267,42.9406,9400.0
2010-03-31 14:35:00,62.0,62.04,61.99,61.99,12200.0,42.9337,42.9614,42.9267,42.9267,12200.0
2010-03-31 14:40:00,61.97,61.99,61.83,61.84,8800.0,42.9129,42.9267,42.816,42.8229,8800.0
2010-03-31 14:45:00,61.82,61.83,61.71,61.77,15300.0,42.809,42.816,42.7329,42.7744,15300.0
2010-03-31 14:50:00,61.72,61.76,61.63,61.73,28500.0,42.7398,42.7675,42.6775,42.7467,28500.0
2010-03-31 14:55:00,61.74,61.76,61.71,61.71,11500.0,42.7536,42.7675,42.7329,42.7329,11500.0
2010-03-31 15:00:00,61.73,61.8,61.69,61.73,27600.0,42.7467,42.7952,42.719,42.7467,27600.0
2010-03-31 15:05:00,61.72,61.77,61.71,61.77,22800.0,42.7398,42.7744,42.7329,42.7744,22800.0
2010-03-31 15:10:00,61.8,61.8,61.68,61.72,12600.0,42.7952,42.7952,42.7121,42.7398,12600.0
2010-03-31 15:15:00,61.72,61.8,61.61,61.79,29700.0,42.7398,42.7952,42.6636,42.7883,29700.0
2010-03-31 15:20:00,61.8,61.83,61.76,61.79,61800.0,42.7952,42.816,42.7675,42.7883,61800.0
2010-03-31 15:25:00,61.79,61.94,61.74,61.94,40700.0,42.7883,42.8921,42.7536,42.8921,40700.0
2010-03-31 15:30:00,61.93,61.99,61.87,61.95,53800.0,42.8852,42.9267,42.8437,42.899,53800.0
2010-03-31 15:35:00,61.95,62.0,61.84,61.94,49200.0,42.899,42.9337,42.8229,42.8921,49200.0
2010-03-31 15:40:00,61.95,62.01,61.89,61.96,43500.0,42.899,42.9406,42.8575,42.906,43500.0
2010-03-31 15:45:00,61.95,61.95,61.68,61.72,63600.0,42.899,42.899,42.7121,42.7398,63600.0
2010-03-31 15:50:00,61.71,61.91,61.67,61.87,87700.0,42.7329,42.8714,42.7052,42.8437,87700.0
2010-03-31 15:55:00,61.84,61.96,61.84,61.92,122100.0,42.8229,42.906,42.8229,42.8783,122100.0
2010-04-01 09:30:00,62.47,63.28,62.47,63.16,50500.0,43.2591,43.82,43.2591,43.7369,50500.0
2010-04-01 09:35:00,63.21,63.47,63.16,63.37,46600.0,43.7716,43.9516,43.7369,43.8824,46600.0
2010-04-01 09:40:00,63.34,63.45,63.19,63.33,19900.0,43.8616,43.9378,43.7577,43.8547,19900.0
2010-04-01 09:45:00,63.32,63.48,63.2,63.35,19100.0,43.8477,43.9585,43.7646,43.8685,19100.0
2010-04-01 09:50:00,63.33,63.57,63.25,63.57,40600.0,43.8547,44.0209,43.7993,44.0209,40600.0
2010-04-01 09:55:00,63.55,63.63,63.28,63.3,59400.0,44.007,44.0624,43.82,43.8339,59400.0
2010-04-01 10:00:00,63.32,63.49,63.31,63.43,36400.0,43.8477,43.9655,43.8408,43.9239,36400.0
2010-04-01 10:05:00,63.44,63.5,63.19,63.21,36900.0,43.9308,43.9724,43.7577,43.7716,36900.0
2010-04-01 10:10:00,63.23,63.32,63.19,63.32,32300.0,43.7854,43.8477,43.7577,43.8477,32300.0
2010-04-01 10:15:00,63.32,63.46,63.24,63.3,32100.0,43.8477,43.9447,43.7923,43.8339,32100.0
2010-04-01 10:20:00,63.26,63.31,63.22,63.25,24700.0,43.8062,43.8408,43.7785,43.7993,24700.0
2010-04-01 10:25:00,63.26,63.3,63.05,63.06,26100.0,43.8062,43.8339,43.6608,43.6677,26100.0
2010-04-01 10:30:00,63.11,63.14,62.97,63.01,31400.0,43.7023,43.7231,43.6054,43.6331,31400.0
2010-04-01 10:35:00,63.01,63.11,62.95,63.1,33700.0,43.6331,43.7023,43.5915,43.6954,33700.0
2010-04-01 10:40:00,63.1,63.11,62.96,63.02,19000.0,43.6954,43.7023,43.5985,43.64,19000.0
2010-04-01 10:45:00,63.02,63.04,62.82,62.84,16700.0,43.64,43.6539,43.5015,43.5154,16700.0
2010-04-01 10:50:00,62.84,62.95,62.78,62.95,16600.0,43.5154,43.5915,43.4738,43.5915,16600.0
2010-04-01 10:55:00,62.96,62.99,62.86,62.95,22500.0,43.5985,43.6192,43.5292,43.5915,22500.0
2010-04-01 11:00:00,62.95,63.01,62.93,62.98,14600.0,43.5915,43.6331,43.5777,43.6123,14600.0
2010-04-01 11:05:00,63.01,63.04,62.83,62.85,49100.0,43.6331,43.6539,43.5084,43.5223,49100.0
2010-04-01 11:10:00,62.86,62.86,62.71,62.81,36400.0,43.5292,43.5292,43.4253,43.4946,36400.0
2010-04-01 11:15:00,62.81,62.82,62.58,62.61,31200.0,43.4946,43.5015,43.3353,43.3561,31200.0
2010-04-01 11:20:00,62.6,62.65,62.52,62.64,30000.0,43.3492,43.3838,43.2938,43.3769,30000.0
2010-04-01 11:25:00,62.64,62.67,62.6,62.65,61100.0,43.3769,43.3976,43.3492,43.3838,61100.0
2010-04-01 11:30:00,62.69,62.74,62.66,62.73,27800.0,43.4115,43.4461,43.3907,43.4392,27800.0
2010-04-01 11:35:00,62.73,62.78,62.7,62.78,22800.0,43.4392,43.4738,43.4184,43.4738,22800.0
2010-04-01 11:40:00,62.79,62.96,62.79,62.9,44300.0,43.4807,43.5985,43.4807,43.5569,44300.0
2010-04-01 11:45:00,62.9,62.92,62.82,62.9,23800.0,43.5569,43.5708,43.5015,43.5569,23800.0
2010-04-01 11:50:00,62.9,62.94,62.88,62.94,11700.0,43.5569,43.5846,43.5431,43.5846,11700.0
2010-04-01 11:55:00,62.92,62.96,62.89,62.92,6000.0,43.5708,43.5985,43.55,43.5708,6000.0
2010-04-01 12:00:00,62.92,62.93,62.88,62.89,8300.0,43.5708,43.5777,43.5431,43.55,8300.0
2010-04-01 12:05:00,62.88,62.95,62.83,62.93,10700.0,43.5431,43.5915,43.5084,43.5777,10700.0
2010-04-01 12:10:00,62.91,62.94,62.84,62.84,27600.0,43.5638,43.5846,43.5154,43.5154,27600.0
2010-04-01 12:15:00,62.81,62.82,62.75,62.76,11300.0,43.4946,43.5015,43.453,43.46,11300.0
2010-04-01 12:20:00,62.77,62.81,62.7,62.81,9300.0,43.4669,43.4946,43.4184,43.4946,9300.0
2010-04-01 12:25:00,62.81,62.83,62.79,62.79,8000.0,43.4946,43.5084,43.4807,43.4807,8000.0
2010-04-01 12:30:00,62.78,62.79,62.73,62.75,6200.0,43.4738,43.4807,43.4392,43.453,6200.0
2010-04-01 12:35:00,62.75,62.79,62.74,62.79,10300.0,43.453,43.4807,43.4461,43.4807,10300.0
2010-04-01 12:40:00,62.76,62.79,62.75,62.78,5300.0,43.46,43.4807,43.453,43.4738,5300.0
2010-04-01 12:45:00,62.76,62.87,62.76,62.86,16300.0,43.46,43.5361,43.46,43.5292,16300.0
2010-04-01 12:50:00,62.83,62.83,62.75,62.8,8500.0,43.5084,43.5084,43.453,43.4877,8500.0
2010-04-01 12:55:00,62.78,62.8,62.71,62.73,9500.0,43.4738,43.4877,43.4253,43.4392,9500.0
2010-04-01 13:00:00,62.74,62.74,62.6,62.6,10300.0,43.4461,43.4461,43.3492,43.3492,10300.0
2010-04-01 13:05:00,62.61,62.65,62.6,62.65,8900.0,43.3561,43.3838,43.3492,43.3838,8900.0
2010-04-01 13:10:00,62.66,62.68,62.63,62.65,9100.0,43.3907,43.4046,43.3699,43.3838,9100.0
2010-04-01 13:15:00,62.64,62.68,62.61,62.61,19900.0,43.3769,43.4046,43.3561,43.3561,19900.0
2010-04-01 13:20:00,62.6,62.63,62.6,62.6,12000.0,43.3492,43.3699,43.3492,43.3492,12000.0
2010-04-01 13:25:00,62.61,62.67,62.6,62.6,10100.0,43.3561,43.3976,43.3492,43.3492,10100.0
2010-04-01 13:30:00,62.6,62.69,62.6,62.66,12400.0,43.3492,43.4115,43.3492,43.3907,12400.0
2010-04-01 13:35:00,62.66,62.69,62.66,62.69,8500.0,43.3907,43.4115,43.3907,43.4115,8500.0
2010-04-01 13:40:00,62.7,62.7,62.47,62.5,30100.0,43.4184,43.4184,43.2591,43.2799,30100.0
2010-04-01 13:45:00,62.51,62.53,62.33,62.38,38000.0,43.2868,43.3007,43.1622,43.1968,38000.0
2010-04-01 13:50:00,62.37,62.41,62.31,62.33,26500.0,43.1899,43.2176,43.1483,43.1622,26500.0
2010-04-01 13:55:00,62.32,62.37,62.27,62.33,25200.0,43.1553,43.1899,43.1206,43.1622,25200.0
2010-04-01 14:00:00,62.32,62.39,62.26,62.29,25100.0,43.1553,43.2037,43.1137,43.1345,25100.0
2010-04-01 14:05:00,62.27,62.3,62.2,62.25,22300.0,43.1206,43.1414,43.0722,43.1068,22300.0
2010-04-01 14:10:00,62.25,62.34,62.24,62.3,24600.0,43.1068,43.1691,43.0999,43.1414,24600.0
2010-04-01 14:15:00,62.32,62.5,62.3,62.47,22700.0,43.1553,43.2799,43.1414,43.2591,22700.0
2010-04-01 14:20:00,62.46,62.5,62.43,62.45,6800.0,43.2522,43.2799,43.2314,43.2453,6800.0
2010-04-01 14:25:00,62.42,62.49,62.38,62.38,10300.0,43.2245,43.273,43.1968,43.1968,10300.0
2010-04-01 14:30:00,62.39,62.42,62.24,62.24,15600.0,43.2037,43.2245,43.0999,43.0999,15600.0
2010-04-01 14:35:00,62.26,62.26,62.14,62.16,8400.0,43.1137,43.1137,43.0306,43.0445,8400.0
2010-04-01 14:40:00,62.13,62.14,62.0,62.12,31000.0,43.0237,43.0306,42.9337,43.0168,31000.0
2010-04-01 14:45:00,62.11,62.14,62.07,62.11,12700.0,43.0098,43.0306,42.9821,43.0098,12700.0
2010-04-01 14:50:00,62.12,62.26,62.11,62.16,18200.0,43.0168,43.1137,43.0098,43.0445,18200.0
2010-04-01 14:55:00,62.14,62.14,61.96,62.1,24900.0,43.0306,43.0306,42.906,43.0029,24900.0
2010-04-01 15:00:00,62.07,62.14,62.05,62.05,15200.0,42.9821,43.0306,42.9683,42.9683,15200.0
2010-04-01 15:05:00,62.03,62.09,61.99,62.08,21000.0,42.9544,42.996,42.9267,42.9891,21000.0
2010-04-01 15:10:00,62.08,62.23,62.08,62.23,27500.0,42.9891,43.0929,42.9891,43.0929,27500.0
2010-04-01 15:15:00,62.23,62.3,62.16,62.19,18600.0,43.0929,43.1414,43.0445,43.0652,18600.0
2010-04-01 15:20:00,62.16,62.28,62.16,62.28,23200.0,43.0445,43.1276,43.0445,43.1276,23200.0
2010-04-01 15:25:00,62.3,62.3,62.18,62.19,16000.0,43.1414,43.1414,43.0583,43.0652,16000.0
2010-04-01 15:30:00,62.19,62.35,62.19,62.24,95600.0,43.0652,43.176,43.0652,43.0999,95600.0
2010-04-01 15:35:00,62.23,62.23,62.09,62.12,45600.0,43.0929,43.0929,42.996,43.0168,45600.0
2010-04-01 15:40:00,62.11,62.15,62.09,62.14,88100.0,43.0098,43.0375,42.996,43.0306,88100.0
2010-04-01 15:45:00,62.14,62.18,62.07,62.16,113000.0,43.0306,43.0583,42.9821,43.0445,113000.0
2010-04-01 15:50:00,62.17,62.27,62.15,62.27,121300.0,43.0514,43.1206,43.0375,43.1206,121300.0
2010-04-01 15:55:00,62.28,62.33,62.26,62.32,103400.0,43.1276,43.1622,43.1137,43.1553,103400.0
2010-04-05 09:30:00,62.82,63.5,62.82,63.26,95500.0,43.5015,43.9724,43.5015,43.8062,95500.0
2010-04-05 09:35:00,63.3,63.5,63.2,63.49,52400.0,43.8339,43.9724,43.7646,43.9655,52400.0
2010-04-05 09:40:00,63.45,63.91,63.45,63.88,102600.0,43.9378,44.2563,43.9378,44.2355,102600.0
2010-04-05 09:45:00,63.89,64.29,63.89,64.29,64900.0,44.2425,44.5194,44.2425,44.5194,64900.0
2010-04-05 09:50:00,64.29,64.35,64.2,64.27,50300.0,44.5194,44.561,44.4571,44.5056,50300.0
2010-04-05 09:55:00,64.27,64.42,64.22,64.33,24400.0,44.5056,44.6095,44.471,44.5471,24400.0
2010-04-05 10:00:00,64.42,64.47,64.21,64.28,20400.0,44.6095,44.6441,44.4641,44.5125,20400.0
2010-04-05 10:05:00,64.28,64.38,64.22,64.3,20400.0,44.5125,44.5818,44.471,44.5264,20400.0
2010-04-05 10:10:00,64.34,64.56,64.25,64.41,69400.0,44.5541,44.7064,44.4918,44.6025,69400.0
2010-04-05 10:15:00,64.39,64.53,64.28,64.5,28400.0,44.5887,44.6856,44.5125,44.6649,28400.0
2010-04-05 10:20:00,64.51,64.77,64.48,64.63,25800.0,44.6718,44.8518,44.651,44.7549,25800.0
2010-04-05 10:25:00,64.63,64.72,64.49,64.52,35600.0,44.7549,44.8172,44.6579,44.6787,35600.0
2010-04-05 10:30:00,64.52,64.73,64.52,64.73,21900.0,44.6787,44.8241,44.6787,44.8241,21900.0
2010-04-05 10:35:00,64.72,64.87,64.65,64.85,48100.0,44.8172,44.9211,44.7687,44.9072,48100.0
2010-04-05 10:40:00,64.85,64.92,64.82,64.9,30600.0,44.9072,44.9557,44.8865,44.9419,30600.0
2010-04-05 10:45:00,64.92,64.99,64.89,64.94,32300.0,44.9557,45.0042,44.9349,44.9696,32300.0
2010-04-05 10:50:00,64.96,64.97,64.83,64.85,28500.0,44.9834,44.9903,44.8934,44.9072,28500.0
2010-04-05 10:55:00,64.85,64.88,64.77,64.83,44800.0,44.9072,44.928,44.8518,44.8934,44800.0
2010-04-05 11:00:00,64.83,64.9,64.78,64.88,43900.0,44.8934,44.9419,44.8588,44.928,43900.0
2010-04-05 11:05:00,64.89,65.13,64.89,65.09,50800.0,44.9349,45.1011,44.9349,45.0734,50800.0
2010-04-05 11:10:00,65.12,65.18,64.86,64.88,37400.0,45.0942,45.1358,44.9142,44.928,37400.0
2010-04-05 11:15:00,64.88,64.93,64.88,64.9,14000.0,44.928,44.9626,44.928,44.9419,14000.0
2010-04-05 11:20:00,64.9,65.02,64.9,64.97,24500.0,44.9419,45.025,44.9419,44.9903,24500.0
2010-04-05 11:25:00,64.99,65.04,64.95,65.01,41900.0,45.0042,45.0388,44.9765,45.018,41900.0
2010-04-05 11:30:00,64.98,64.99,64.85,64.88,25300.0,44.9973,45.0042,44.9072,44.928,25300.0
2010-04-05 11:35:00,64.89,65.06,64.89,65.06,12800.0,44.9349,45.0527,44.9349,45.0527,12800.0
2010-04-05 11:40:00,65.06,65.07,65.0,65.03,15700.0,45.0527,45.0596,45.0111,45.0319,15700.0
2010-04-05 11:45:00,65.03,65.04,64.99,64.99,8500.0,45.0319,45.0388,45.0042,45.0042,8500.0
2010-04-05 11:50:00,65.0,65.09,64.98,64.98,17900.0,45.0111,45.0734,44.9973,44.9973,17900.0
2010-04-05 11:55:00,64.96,64.98,64.93,64.97,7600.0,44.9834,44.9973,44.9626,44.9903,7600.0
2010-04-05 12:00:00,64.96,64.98,64.81,64.82,15400.0,44.9834,44.9973,44.8795,44.8865,15400.0
2010-04-05 12:05:00,64.82,64.99,64.78,64.95,10000.0,44.8865,45.0042,44.8588,44.9765,10000.0
2010-04-05 12:10:00,64.96,64.96,64.89,64.89,14300.0,44.9834,44.9834,44.9349,44.9349,14300.0
2010-04-05 12:15:00,64.89,64.9,64.85,64.88,8400.0,44.9349,44.9419,44.9072,44.928,8400.0
2010-04-05 12:20:00,64.88,65.0,64.88,64.97,17000.0,44.928,45.0111,44.928,44.9903,17000.0
2010-04-05 12:25:00,64.97,65.03,64.94,65.02,12200.0,44.9903,45.0319,44.9696,45.025,12200.0
2010-04-05 12:30:00,65.03,65.07,65.01,65.03,29800.0,45.0319,45.0596,45.018,45.0319,29800.0
2010-04-05 12:35:00,65.03,65.06,64.98,65.0,45300.0,45.0319,45.0527,44.9973,45.0111,45300.0
2010-04-05 12:40:00,65.0,65.03,64.98,65.03,16400.0,45.0111,45.0319,44.9973,45.0319,16400.0
2010-04-05 12:45:00,65.02,65.02,64.98,64.99,21600.0,45.025,45.025,44.9973,45.0042,21600.0
2010-04-05 12:50:00,65.0,65.04,64.99,65.04,31000.0,45.0111,45.0388,45.0042,45.0388,31000.0
2010-04-05 12:55:00,65.04,65.09,65.02,65.05,18400.0,45.0388,45.0734,45.025,45.0457,18400.0
2010-04-05 13:00:00,65.06,65.07,65.01,65.06,27100.0,45.0527,45.0596,45.018,45.0527,27100.0
2010-04-05 13:05:00,65.07,65.1,65.0,65.05,23900.0,45.0596,45.0804,45.0111,45.0457,23900.0
2010-04-05 13:10:00,65.05,65.09,65.02,65.05,13100.0,45.0457,45.0734,45.025,45.0457,13100.0
2010-04-05 13:15:00,65.06,65.09,65.02,65.02,26900.0,45.0527,45.0734,45.025,45.025,26900.0
2010-04-05 13:20:00,65.01,65.16,65.01,65.15,21700.0,45.018,45.1219,45.018,45.115,21700.0
2010-04-05 13:25:00,65.15,65.23,65.15,65.21,17900.0,45.115,45.1704,45.115,45.1565,17900.0
2010-04-05 13:30:00,65.22,65.27,65.22,65.25,16600.0,45.1635,45.1981,45.1635,45.1842,16600.0
2010-04-05 13:35:00,65.25,65.26,65.18,65.22,48300.0,45.1842,45.1912,45.1358,45.1635,48300.0
2010-04-05 13:40:00,65.23,65.28,65.21,65.24,33400.0,45.1704,45.205,45.1565,45.1773,33400.0
2010-04-05 13:45:00,65.24,65.28,65.24,65.27,25700.0,45.1773,45.205,45.1773,45.1981,25700.0
2010-04-05 13:50:00,65.27,65.49,65.27,65.48,33500.0,45.1981,45.3504,45.1981,45.3435,33500.0
2010-04-05 13:55:00,65.48,65.49,65.39,65.43,19800.0,45.3435,45.3504,45.2812,45.3089,19800.0
2010-04-05 14:00:00,65.44,65.47,65.3,65.31,29400.0,45.3158,45.3366,45.2189,45.2258,29400.0
2010-04-05 14:05:00,65.31,65.44,65.31,65.44,26100.0,45.2258,45.3158,45.2258,45.3158,26100.0
2010-04-05 14:10:00,65.45,65.45,65.38,65.42,25300.0,45.3227,45.3227,45.2743,45.3019,25300.0
2010-04-05 14:15:00,65.41,65.48,65.39,65.44,43700.0,45.295,45.3435,45.2812,45.3158,43700.0
2010-04-05 14:20:00,65.44,65.58,65.38,65.48,66900.0,45.3158,45.4127,45.2743,45.3435,66900.0
2010-04-05 14:25:00,65.48,65.53,65.46,65.52,21500.0,45.3435,45.3781,45.3296,45.3712,21500.0
2010-04-05 14:30:00,65.5,65.54,65.5,65.52,34800.0,45.3573,45.385,45.3573,45.3712,34800.0
2010-04-05 14:35:00,65.52,65.57,65.49,65.57,27000.0,45.3712,45.4058,45.3504,45.4058,27000.0
2010-04-05 14:40:00,65.58,65.61,65.51,65.61,60300.0,45.4127,45.4335,45.3643,45.4335,60300.0
2010-04-05 14:45:00,65.62,65.66,65.57,65.59,37000.0,45.4404,45.4681,45.4058,45.4197,37000.0
2010-04-05 14:50:00,65.59,65.64,65.57,65.64,41500.0,45.4197,45.4543,45.4058,45.4543,41500.0
2010-04-05 14:55:00,65.62,65.71,65.58,65.7,90300.0,45.4404,45.5028,45.4127,45.4958,90300.0
2010-04-05 15:00:00,65.71,65.85,65.67,65.85,53700.0,45.5028,45.5997,45.4751,45.5997,53700.0
2010-04-05 15:05:00,65.85,65.9,65.78,65.83,91100.0,45.5997,45.6343,45.5512,45.5859,91100.0
2010-04-05 15:10:00,65.83,65.98,65.83,65.94,58000.0,45.5859,45.6897,45.5859,45.662,58000.0
2010-04-05 15:15:00,65.93,65.96,65.77,65.9,52000.0,45.6551,45.6759,45.5443,45.6343,52000.0
2010-04-05 15:20:00,65.89,65.97,65.85,65.89,53100.0,45.6274,45.6828,45.5997,45.6274,53100.0
2010-04-05 15:25:00,65.9,65.9,65.73,65.74,80800.0,45.6343,45.6343,45.5166,45.5235,80800.0
2010-04-05 15:30:00,65.73,65.8,65.65,65.66,81000.0,45.5166,45.5651,45.4612,45.4681,81000.0
2010-04-05 15:35:00,65.67,65.67,65.48,65.5,84200.0,45.4751,45.4751,45.3435,45.3573,84200.0
2010-04-05 15:40:00,65.5,65.57,65.46,65.49,79900.0,45.3573,45.4058,45.3296,45.3504,79900.0
2010-04-05 15:45:00,65.48,65.66,65.47,65.62,104800.0,45.3435,45.4681,45.3366,45.4404,104800.0
2010-04-05 15:50:00,65.61,65.66,65.59,65.64,105600.0,45.4335,45.4681,45.4197,45.4543,105600.0
2010-04-05 15:55:00,65.64,65.67,65.54,65.65,177000.0,45.4543,45.4751,45.385,45.4612,177000.0
2010-04-06 09:30:00,65.37,65.37,65.09,65.1,131300.0,45.2673,45.2673,45.0734,45.0804,131300.0
2010-04-06 09:35:00,65.1,65.23,65.0,65.12,53600.0,45.0804,45.1704,45.0111,45.0942,53600.0
2010-04-06 09:40:00,65.1,65.28,65.01,65.26,38800.0,45.0804,45.205,45.018,45.1912,38800.0
2010-04-06 09:45:00,65.25,65.46,65.24,65.37,51300.0,45.1842,45.3296,45.1773,45.2673,51300.0
2010-04-06 09:50:00,65.38,65.39,65.09,65.15,66000.0,45.2743,45.2812,45.0734,45.115,66000.0
2010-04-06 09:55:00,65.13,65.16,65.12,65.14,24400.0,45.1011,45.1219,45.0942,45.1081,24400.0
2010-04-06 10:00:00,65.13,65.15,64.9,64.93,64900.0,45.1011,45.115,44.9419,44.9626,64900.0
2010-04-06 10:05:00,64.95,65.26,64.93,65.25,35400.0,44.9765,45.1912,44.9626,45.1842,35400.0
2010-04-06 10:10:00,65.21,65.28,65.16,65.19,84100.0,45.1565,45.205,45.1219,45.1427,84100.0
2010-04-06 10:15:00,65.18,65.21,65.09,65.15,32100.0,45.1358,45.1565,45.0734,45.115,32100.0
2010-04-06 10:20:00,65.16,65.17,65.03,65.12,26600.0,45.1219,45.1288,45.0319,45.0942,26600.0
2010-04-06 10:25:00,65.12,65.18,65.08,65.15,44000.0,45.0942,45.1358,45.0665,45.115,44000.0
2010-04-06 10:30:00,65.13,65.16,65.1,65.14,21600.0,45.1011,45.1219,45.0804,45.1081,21600.0
2010-04-06 10:35:00,65.14,65.15,65.07,65.07,76300.0,45.1081,45.115,45.0596,45.0596,76300.0
2010-04-06 10:40:00,65.07,65.16,64.98,65.03,45800.0,45.0596,45.1219,44.9973,45.0319,45800.0
2010-04-06 10:45:00,65.04,65.05,64.95,65.0,23300.0,45.0388,45.0457,44.9765,45.0111,23300.0
2010-04-06 10:50:00,65.0,65.04,64.97,65.0,26300.0,45.0111,45.0388,44.9903,45.0111,26300.0
2010-04-06 10:55:00,65.0,65.01,64.97,64.99,20500.0,45.0111,45.018,44.9903,45.0042,20500.0
2010-04-06 11:00:00,65.0,65.05,65.0,65.05,15900.0,45.0111,45.0457,45.0111,45.0457,15900.0
2010-04-06 11:05:00,65.05,65.13,65.02,65.09,16300.0,45.0457,45.1011,45.025,45.0734,16300.0
2010-04-06 11:10:00,65.11,65.13,65.02,65.06,38600.0,45.0873,45.1011,45.025,45.0527,38600.0
2010-04-06 11:15:00,65.06,65.1,65.0,65.09,9400.0,45.0527,45.0804,45.0111,45.0734,9400.0
2010-04-06 11:20:00,65.1,65.15,65.05,65.14,15000.0,45.0804,45.115,45.0457,45.1081,15000.0
2010-04-06 11:25:00,65.17,65.2,65.14,65.16,35800.0,45.1288,45.1496,45.1081,45.1219,35800.0
2010-04-06 11:30:00,65.16,65.23,65.13,65.19,26000.0,45.1219,45.1704,45.1011,45.1427,26000.0
2010-04-06 11:35:00,65.18,65.2,65.11,65.12,10300.0,45.1358,45.1496,45.0873,45.0942,10300.0
2010-04-06 11:40:00,65.14,65.15,65.11,65.14,25500.0,45.1081,45.115,45.0873,45.1081,25500.0
2010-04-06 11:45:00,65.13,65.14,65.1,65.1,12000.0,45.1011,45.1081,45.0804,45.0804,12000.0
2010-04-06 11:50:00,65.12,65.14,65.1,65.1,19000.0,45.0942,45.1081,45.0804,45.0804,19000.0
2010-04-06 11:55:00,65.11,65.14,65.05,65.13,10700.0,45.0873,45.1081,45.0457,45.1011,10700.0
2010-04-06 12:00:00,65.13,65.15,65.09,65.12,17500.0,45.1011,45.115,45.0734,45.0942,17500.0
2010-04-06 12:05:00,65.13,65.16,65.09,65.13,12400.0,45.1011,45.1219,45.0734,45.1011,12400.0
2010-04-06 12:10:00,65.13,65.14,65.09,65.09,6200.0,45.1011,45.1081,45.0734,45.0734,6200.0
2010-04-06 12:15:00,65.09,65.15,65.08,65.12,244100.0,45.0734,45.115,45.0665,45.0942,244100.0
2010-04-06 12:20:00,65.11,65.14,65.1,65.12,5200.0,45.0873,45.1081,45.0804,45.0942,5200.0
2010-04-06 12:25:00,65.11,65.14,65.08,65.11,13400.0,45.0873,45.1081,45.0665,45.0873,13400.0
2010-04-06 12:30:00,65.12,65.12,65.03,65.03,11400.0,45.0942,45.0942,45.0319,45.0319,11400.0
2010-04-06 12:35:00,65.05,65.05,64.96,65.0,16500.0,45.0457,45.0457,44.9834,45.0111,16500.0
2010-04-06 12:40:00,64.99,65.03,64.98,65.02,12200.0,45.0042,45.0319,44.9973,45.025,12200.0
2010-04-06 12:45:00,65.02,65.11,65.02,65.09,4700.0,45.025,45.0873,45.025,45.0734,4700.0
2010-04-06 12:50:00,65.11,65.12,65.07,65.07,6600.0,45.0873,45.0942,45.0596,45.0596,6600.0
2010-04-06 12:55:00,65.09,65.12,65.03,65.12,9800.0,45.0734,45.0942,45.0319,45.0942,9800.0
2010-04-06 13:00:00,65.12,65.14,65.05,65.08,27800.0,45.0942,45.1081,45.0457,45.0665,27800.0
2010-04-06 13:05:00,65.09,65.13,65.09,65.11,9000.0,45.0734,45.1011,45.0734,45.0873,9000.0
2010-04-06 13:10:00,65.11,65.14,65.09,65.09,13400.0,45.0873,45.1081,45.0734,45.0734,13400.0
2010-04-06 13:15:00,65.09,65.1,65.04,65.08,5500.0,45.0734,45.0804,45.0388,45.0665,5500.0
2010-04-06 13:20:00,65.09,65.11,65.07,65.1,10900.0,45.0734,45.0873,45.0596,45.0804,10900.0
2010-04-06 13:25:00,65.09,65.11,65.07,65.09,7100.0,45.0734,45.0873,45.0596,45.0734,7100.0
2010-04-06 13:30:00,65.1,65.12,65.07,65.09,10200.0,45.0804,45.0942,45.0596,45.0734,10200.0
2010-04-06 13:35:00,65.09,65.1,65.04,65.05,10800.0,45.0734,45.0804,45.0388,45.0457,10800.0
2010-04-06 13:40:00,65.08,65.11,65.08,65.08,8800.0,45.0665,45.0873,45.0665,45.0665,8800.0
2010-04-06 13:45:00,65.06,65.08,65.04,65.05,7800.0,45.0527,45.0665,45.0388,45.0457,7800.0
2010-04-06 13:50:00,65.05,65.09,65.03,65.08,29500.0,45.0457,45.0734,45.0319,45.0665,29500.0
2010-04-06 13:55:00,65.08,65.09,65.01,65.02,12600.0,45.0665,45.0734,45.018,45.025,12600.0
2010-04-06 14:00:00,65.03,65.1,65.0,65.08,18700.0,45.0319,45.0804,45.0111,45.0665,18700.0
2010-04-06 14:05:00,65.11,65.12,65.07,65.1,18200.0,45.0873,45.0942,45.0596,45.0804,18200.0
2010-04-06 14:10:00,65.09,65.19,65.08,65.15,24500.0,45.0734,45.1427,45.0665,45.115,24500.0
2010-04-06 14:15:00,65.15,65.27,65.15,65.27,18200.0,45.115,45.1981,45.115,45.1981,18200.0
2010-04-06 14:20:00,65.28,65.34,65.25,65.32,14800.0,45.205,45.2466,45.1842,45.2327,14800.0
2010-04-06 14:25:00,65.33,65.35,65.28,65.31,14500.0,45.2396,45.2535,45.205,45.2258,14500.0
2010-04-06 14:30:00,65.31,65.32,65.25,65.27,30300.0,45.2258,45.2327,45.1842,45.1981,30300.0
2010-04-06 14:35:00,65.3,65.34,65.28,65.3,22000.0,45.2189,45.2466,45.205,45.2189,22000.0
2010-04-06 14:40:00,65.32,65.34,65.26,65.26,17500.0,45.2327,45.2466,45.1912,45.1912,17500.0
2010-04-06 14:45:00,65.29,65.3,65.14,65.19,22900.0,45.2119,45.2189,45.1081,45.1427,22900.0
2010-04-06 14:50:00,65.19,65.26,65.18,65.25,19500.0,45.1427,45.1912,45.1358,45.1842,19500.0
2010-04-06 14:55:00,65.23,65.27,65.2,65.21,23200.0,45.1704,45.1981,45.1496,45.1565,23200.0
2010-04-06 15:00:00,65.2,65.29,65.18,65.2,25700.0,45.1496,45.2119,45.1358,45.1496,25700.0
2010-04-06 15:05:00,65.18,65.24,65.14,65.2,31200.0,45.1358,45.1773,45.1081,45.1496,31200.0
2010-04-06 15:10:00,65.18,65.26,65.18,65.25,13800.0,45.1358,45.1912,45.1358,45.1842,13800.0
2010-04-06 15:15:00,65.25,65.25,65.19,65.2,12300.0,45.1842,45.1842,45.1427,45.1496,12300.0
2010-04-06 15:20:00,65.19,65.21,65.08,65.1,25900.0,45.1427,45.1565,45.0665,45.0804,25900.0
2010-04-06 15:25:00,65.11,65.17,65.07,65.11,33400.0,45.0873,45.1288,45.0596,45.0873,33400.0
2010-04-06 15:30:00,65.1,65.12,65.07,65.12,33700.0,45.0804,45.0942,45.0596,45.0942,33700.0
2010-04-06 15:35:00,65.11,65.13,65.01,65.02,43100.0,45.0873,45.1011,45.018,45.025,43100.0
2010-04-06 15:40:00,65.03,65.13,65.03,65.1,34900.0,45.0319,45.1011,45.0319,45.0804,34900.0
2010-04-06 15:45:00,65.09,65.1,65.02,65.07,38800.0,45.0734,45.0804,45.025,45.0596,38800.0
2010-04-06 15:50:00,65.07,65.11,65.04,65.1,48200.0,45.0596,45.0873,45.0388,45.0804,48200.0
2010-04-06 15:55:00,65.09,65.11,65.03,65.11,72900.0,45.0734,45.0873,45.0319,45.0873,72900.0
2010-04-07 09:30:00,64.74,65.09,64.66,65.04,48300.0,44.8311,45.0734,44.7757,45.0388,48300.0
2010-04-07 09:35:00,65.05,65.35,64.95,65.2,46500.0,45.0457,45.2535,44.9765,45.1496,46500.0
2010-04-07 09:40:00,65.2,65.25,65.14,65.19,33100.0,45.1496,45.1842,45.1081,45.1427,33100.0
2010-04-07 09:45:00,65.2,65.25,65.16,65.18,19300.0,45.1496,45.1842,45.1219,45.1358,19300.0
2010-04-07 09:50:00,65.18,65.22,65.14,65.16,24900.0,45.1358,45.1635,45.1081,45.1219,24900.0
2010-04-07 09:55:00,65.16,65.19,65.04,65.12,27000.0,45.1219,45.1427,45.0388,45.0942,27000.0
2010-04-07 10:00:00,65.12,65.12,64.76,64.79,53700.0,45.0942,45.0942,44.8449,44.8657,53700.0
2010-04-07 10:05:00,64.81,64.88,64.78,64.79,29800.0,44.8795,44.928,44.8588,44.8657,29800.0
2010-04-07 10:10:00,64.81,64.93,64.79,64.83,49800.0,44.8795,44.9626,44.8657,44.8934,49800.0
2010-04-07 10:15:00,64.83,64.88,64.76,64.78,18400.0,44.8934,44.928,44.8449,44.8588,18400.0
2010-04-07 10:20:00,64.81,64.81,64.67,64.7,12600.0,44.8795,44.8795,44.7826,44.8034,12600.0
2010-04-07 10:25:00,64.69,64.72,64.58,64.62,33500.0,44.7964,44.8172,44.7203,44.748,33500.0
2010-04-07 10:30:00,64.6,64.79,64.56,64.79,19200.0,44.7341,44.8657,44.7064,44.8657,19200.0
2010-04-07 10:35:00,64.79,64.92,64.79,64.8,20600.0,44.8657,44.9557,44.8657,44.8726,20600.0
2010-04-07 10:40:00,64.84,64.87,64.5,64.59,96400.0,44.9003,44.9211,44.6649,44.7272,96400.0
2010-04-07 10:45:00,64.58,64.66,64.49,64.54,36300.0,44.7203,44.7757,44.6579,44.6926,36300.0
2010-04-07 10:50:00,64.54,64.81,64.54,64.8,39800.0,44.6926,44.8795,44.6926,44.8726,39800.0
2010-04-07 10:55:00,64.79,64.81,64.6,64.67,29900.0,44.8657,44.8795,44.7341,44.7826,29900.0
2010-04-07 11:00:00,64.67,64.71,64.63,64.69,59400.0,44.7826,44.8103,44.7549,44.7964,59400.0
2010-04-07 11:05:00,64.68,64.76,64.62,64.73,42700.0,44.7895,44.8449,44.748,44.8241,42700.0
2010-04-07 11:10:00,64.74,64.88,64.66,64.83,38300.0,44.8311,44.928,44.7757,44.8934,38300.0
2010-04-07 11:15:00,64.86,64.88,64.72,64.73,25900.0,44.9142,44.928,44.8172,44.8241,25900.0
2010-04-07 11:20:00,64.75,64.76,64.67,64.71,17400.0,44.838,44.8449,44.7826,44.8103,17400.0
2010-04-07 11:25:00,64.7,64.75,64.68,64.7,15800.0,44.8034,44.838,44.7895,44.8034,15800.0
2010-04-07 11:30:00,64.72,64.73,64.61,64.61,25700.0,44.8172,44.8241,44.741,44.741,25700.0
2010-04-07 11:35:00,64.62,64.65,64.56,64.57,20800.0,44.748,44.7687,44.7064,44.7133,20800.0
2010-04-07 11:40:00,64.56,64.61,64.48,64.56,13300.0,44.7064,44.741,44.651,44.7064,13300.0
2010-04-07 11:45:00,64.58,64.6,64.51,64.58,17300.0,44.7203,44.7341,44.6718,44.7203,17300.0
2010-04-07 11:50:00,64.56,64.63,64.55,64.57,20700.0,44.7064,44.7549,44.6995,44.7133,20700.0
2010-04-07 11:55:00,64.6,64.61,64.48,64.52,37700.0,44.7341,44.741,44.651,44.6787,37700.0
2010-04-07 12:00:00,64.53,64.58,64.51,64.52,9900.0,44.6856,44.7203,44.6718,44.6787,9900.0
2010-04-07 12:05:00,64.53,64.55,64.49,64.53,5700.0,44.6856,44.6995,44.6579,44.6856,5700.0
2010-04-07 12:10:00,64.53,64.73,64.5,64.7,33300.0,44.6856,44.8241,44.6649,44.8034,33300.0
2010-04-07 12:15:00,64.7,64.72,64.42,64.42,26900.0,44.8034,44.8172,44.6095,44.6095,26900.0
2010-04-07 12:20:00,64.45,64.46,64.24,64.41,94400.0,44.6302,44.6372,44.4848,44.6025,94400.0
2010-04-07 12:25:00,64.41,64.46,64.24,64.3,29200.0,44.6025,44.6372,44.4848,44.5264,29200.0
2010-04-07 12:30:00,64.3,64.41,64.28,64.41,27500.0,44.5264,44.6025,44.5125,44.6025,27500.0
2010-04-07 12:35:00,64.41,64.43,64.3,64.42,55200.0,44.6025,44.6164,44.5264,44.6095,55200.0
2010-04-07 12:40:00,64.42,64.42,64.22,64.3,47600.0,44.6095,44.6095,44.471,44.5264,47600.0
2010-04-07 12:45:00,64.29,64.62,64.29,64.62,69100.0,44.5194,44.748,44.5194,44.748,69100.0
2010-04-07 12:50:00,64.62,64.66,64.55,64.55,24000.0,44.748,44.7757,44.6995,44.6995,24000.0
2010-04-07 12:55:00,64.55,64.62,64.49,64.62,13500.0,44.6995,44.748,44.6579,44.748,13500.0
2010-04-07 13:00:00,64.61,64.85,64.61,64.74,50000.0,44.741,44.9072,44.741,44.8311,50000.0
2010-04-07 13:05:00,64.72,64.81,64.59,64.61,29200.0,44.8172,44.8795,44.7272,44.741,29200.0
2010-04-07 13:10:00,64.6,64.75,64.59,64.61,21700.0,44.7341,44.838,44.7272,44.741,21700.0
2010-04-07 13:15:00,64.62,64.68,64.61,64.67,8800.0,44.748,44.7895,44.741,44.7826,8800.0
2010-04-07 13:20:00,64.65,64.77,64.63,64.73,8900.0,44.7687,44.8518,44.7549,44.8241,8900.0
2010-04-07 13:25:00,64.71,64.93,64.71,64.87,40000.0,44.8103,44.9626,44.8103,44.9211,40000.0
2010-04-07 13:30:00,64.87,64.87,64.79,64.79,9700.0,44.9211,44.9211,44.8657,44.8657,9700.0
2010-04-07 13:35:00,64.79,64.84,64.77,64.83,9000.0,44.8657,44.9003,44.8518,44.8934,9000.0
2010-04-07 13:40:00,64.83,64.98,64.8,64.85,21400.0,44.8934,44.9973,44.8726,44.9072,21400.0
2010-04-07 13:45:00,64.85,64.85,64.69,64.75,7700.0,44.9072,44.9072,44.7964,44.838,7700.0
2010-04-07 13:50:00,64.75,64.91,64.74,64.9,10300.0,44.838,44.9488,44.8311,44.9419,10300.0
2010-04-07 13:55:00,64.89,65.01,64.86,65.0,16700.0,44.9349,45.018,44.9142,45.0111,16700.0
2010-04-07 14:00:00,65.0,65.05,64.94,64.95,20100.0,45.0111,45.0457,44.9696,44.9765,20100.0
2010-04-07 14:05:00,64.95,65.01,64.94,65.0,110300.0,44.9765,45.018,44.9696,45.0111,110300.0
2010-04-07 14:10:00,65.0,65.0,64.9,64.93,8800.0,45.0111,45.0111,44.9419,44.9626,8800.0
2010-04-07 14:15:00,64.92,64.94,64.86,64.94,12500.0,44.9557,44.9696,44.9142,44.9696,12500.0
2010-04-07 14:20:00,64.95,64.96,64.75,64.85,15900.0,44.9765,44.9834,44.838,44.9072,15900.0
2010-04-07 14:25:00,64.85,64.86,64.74,64.77,10500.0,44.9072,44.9142,44.8311,44.8518,10500.0
2010-04-07 14:30:00,64.77,64.77,64.6,64.69,15700.0,44.8518,44.8518,44.7341,44.7964,15700.0
2010-04-07 14:35:00,64.67,64.74,64.61,64.72,7800.0,44.7826,44.8311,44.741,44.8172,7800.0
2010-04-07 14:40:00,64.75,64.82,64.66,64.78,14600.0,44.838,44.8865,44.7757,44.8588,14600.0
2010-04-07 14:45:00,64.76,64.85,64.68,64.7,12000.0,44.8449,44.9072,44.7895,44.8034,12000.0
2010-04-07 14:50:00,64.68,64.78,64.63,64.78,16000.0,44.7895,44.8588,44.7549,44.8588,16000.0
2010-04-07 14:55:00,64.78,64.78,64.58,64.72,28000.0,44.8588,44.8588,44.7203,44.8172,28000.0
2010-04-07 15:00:00,64.7,64.71,64.34,64.45,37800.0,44.8034,44.8103,44.5541,44.6302,37800.0
2010-04-07 15:05:00,64.44,64.49,64.3,64.34,47700.0,44.6233,44.6579,44.5264,44.5541,47700.0
2010-04-07 15:10:00,64.31,64.38,64.24,64.24,31500.0,44.5333,44.5818,44.4848,44.4848,31500.0
2010-04-07 15:15:00,64.23,64.46,64.21,64.43,47600.0,44.4779,44.6372,44.4641,44.6164,47600.0
2010-04-07 15:20:00,64.43,64.43,64.27,64.3,22700.0,44.6164,44.6164,44.5056,44.5264,22700.0
2010-04-07 15:25:00,64.3,64.34,64.26,64.28,20400.0,44.5264,44.5541,44.4987,44.5125,20400.0
2010-04-07 15:30:00,64.28,64.4,64.28,64.36,39500.0,44.5125,44.5956,44.5125,44.5679,39500.0
2010-04-07 15:35:00,64.36,64.56,64.33,64.53,43100.0,44.5679,44.7064,44.5471,44.6856,43100.0
2010-04-07 15:40:00,64.51,64.55,64.4,64.49,60400.0,44.6718,44.6995,44.5956,44.6579,60400.0
2010-04-07 15:45:00,64.49,64.61,64.47,64.58,69900.0,44.6579,44.741,44.6441,44.7203,69900.0
2010-04-07 15:50:00,64.58,64.67,64.5,64.55,63500.0,44.7203,44.7826,44.6649,44.6995,63500.0
2010-04-07 15:55:00,64.54,64.7,64.54,64.69,99600.0,44.6926,44.8034,44.6926,44.7964,99600.0
2010-04-08 09:30:00,64.36,64.53,64.17,64.24,38800.0,44.5679,44.6856,44.4364,44.4848,38800.0
2010-04-08 09:35:00,64.24,64.31,64.01,64.03,30000.0,44.4848,44.5333,44.3256,44.3394,30000.0
2010-04-08 09:40:00,64.03,64.07,63.75,63.79,53600.0,44.3394,44.3671,44.1455,44.1732,53600.0
2010-04-08 09:45:00,63.8,64.08,63.8,63.94,35100.0,44.1801,44.374,44.1801,44.2771,35100.0
2010-04-08 09:50:00,63.91,64.54,63.9,64.52,86100.0,44.2563,44.6926,44.2494,44.6787,86100.0
2010-04-08 09:55:00,64.5,64.68,64.41,64.56,53100.0,44.6649,44.7895,44.6025,44.7064,53100.0
2010-04-08 10:00:00,64.58,64.75,64.55,64.68,65600.0,44.7203,44.838,44.6995,44.7895,65600.0
2010-04-08 10:05:00,64.68,64.68,64.43,64.45,32400.0,44.7895,44.7895,44.6164,44.6302,32400.0
2010-04-08 10:10:00,64.45,64.58,64.38,64.4,54700.0,44.6302,44.7203,44.5818,44.5956,54700.0
2010-04-08 10:15:00,64.4,64.56,64.38,64.56,50800.0,44.5956,44.7064,44.5818,44.7064,50800.0
2010-04-08 10:20:00,64.56,64.7,64.46,64.6,25400.0,44.7064,44.8034,44.6372,44.7341,25400.0
2010-04-08 10:25:00,64.61,64.78,64.53,64.76,52300.0,44.741,44.8588,44.6856,44.8449,52300.0
2010-04-08 10:30:00,64.76,64.93,64.68,64.8,29100.0,44.8449,44.9626,44.7895,44.8726,29100.0
2010-04-08 10:35:00,64.81,64.81,64.53,64.53,36200.0,44.8795,44.8795,44.6856,44.6856,36200.0
2010-04-08 10:40:00,64.55,64.56,64.42,64.53,40700.0,44.6995,44.7064,44.6095,44.6856,40700.0
2010-04-08 10:45:00,64.51,64.51,64.41,64.42,12300.0,44.6718,44.6718,44.6025,44.6095,12300.0
2010-04-08 10:50:00,64.42,64.54,64.36,64.54,18700.0,44.6095,44.6926,44.5679,44.6926,18700.0
2010-04-08 10:55:00,64.55,64.55,64.48,64.53,21500.0,44.6995,44.6995,44.651,44.6856,21500.0
2010-04-08 11:00:00,64.52,64.75,64.52,64.71,32800.0,44.6787,44.838,44.6787,44.8103,32800.0
2010-04-08 11:05:00,64.71,64.87,64.69,64.78,23900.0,44.8103,44.9211,44.7964,44.8588,23900.0
2010-04-08 11:10:00,64.78,64.84,64.73,64.81,35500.0,44.8588,44.9003,44.8241,44.8795,35500.0
2010-04-08 11:15:00,64.79,64.8,64.7,64.72,13500.0,44.8657,44.8726,44.8034,44.8172,13500.0
2010-04-08 11:20:00,64.7,64.82,64.69,64.8,49900.0,44.8034,44.8865,44.7964,44.8726,49900.0
2010-04-08 11:25:00,64.78,64.8,64.7,64.72,15000.0,44.8588,44.8726,44.8034,44.8172,15000.0
2010-04-08 11:30:00,64.74,64.75,64.64,64.7,22100.0,44.8311,44.838,44.7618,44.8034,22100.0
2010-04-08 11:35:00,64.7,64.82,64.69,64.8,15600.0,44.8034,44.8865,44.7964,44.8726,15600.0
2010-04-08 11:40:00,64.8,64.91,64.77,64.77,68300.0,44.8726,44.9488,44.8518,44.8518,68300.0
2010-04-08 11:45:00,64.77,64.94,64.75,64.78,76300.0,44.8518,44.9696,44.838,44.8588,76300.0
2010-04-08 11:50:00,64.78,64.85,64.76,64.84,32200.0,44.8588,44.9072,44.8449,44.9003,32200.0
2010-04-08 11:55:00,64.83,64.99,64.83,64.97,16300.0,44.8934,45.0042,44.8934,44.9903,16300.0
2010-04-08 12:00:00,64.99,64.99,64.8,64.81,15300.0,45.0042,45.0042,44.8726,44.8795,15300.0
2010-04-08 12:05:00,64.81,64.89,64.81,64.83,17300.0,44.8795,44.9349,44.8795,44.8934,17300.0
2010-04-08 12:10:00,64.81,64.84,64.79,64.79,13500.0,44.8795,44.9003,44.8657,44.8657,13500.0
2010-04-08 12:15:00,64.79,64.93,64.75,64.92,25100.0,44.8657,44.9626,44.838,44.9557,25100.0
2010-04-08 12:20:00,64.92,64.95,64.89,64.92,21700.0,44.9557,44.9765,44.9349,44.9557,21700.0
2010-04-08 12:25:00,64.91,64.91,64.8,64.82,24000.0,44.9488,44.9488,44.8726,44.8865,24000.0
2010-04-08 12:30:00,64.83,64.92,64.77,64.89,19300.0,44.8934,44.9557,44.8518,44.9349,19300.0
2010-04-08 12:35:00,64.89,64.92,64.81,64.86,24800.0,44.9349,44.9557,44.8795,44.9142,24800.0
2010-04-08 12:40:00,64.86,64.9,64.8,64.84,15900.0,44.9142,44.9419,44.8726,44.9003,15900.0
2010-04-08 12:45:00,64.85,65.0,64.82,64.98,42700.0,44.9072,45.0111,44.8865,44.9973,42700.0
2010-04-08 12:50:00,64.98,65.0,64.96,64.99,16700.0,44.9973,45.0111,44.9834,45.0042,16700.0
2010-04-08 12:55:00,64.98,65.0,64.94,65.0,21800.0,44.9973,45.0111,44.9696,45.0111,21800.0
2010-04-08 13:00:00,65.0,65.01,64.96,65.01,35600.0,45.0111,45.018,44.9834,45.018,35600.0
2010-04-08 13:05:00,65.0,65.05,64.94,64.96,39700.0,45.0111,45.0457,44.9696,44.9834,39700.0
2010-04-08 13:10:00,64.96,65.0,64.93,64.99,19400.0,44.9834,45.0111,44.9626,45.0042,19400.0
2010-04-08 13:15:00,64.98,65.06,64.94,64.98,57000.0,44.9973,45.0527,44.9696,44.9973,57000.0
2010-04-08 13:20:00,64.96,65.35,64.96,65.32,65700.0,44.9834,45.2535,44.9834,45.2327,65700.0
2010-04-08 13:25:00,65.32,65.47,65.3,65.4,68300.0,45.2327,45.3366,45.2189,45.2881,68300.0
2010-04-08 13:30:00,65.4,65.41,65.33,65.4,68500.0,45.2881,45.295,45.2396,45.2881,68500.0
2010-04-08 13:35:00,65.4,65.59,65.39,65.5,64000.0,45.2881,45.4197,45.2812,45.3573,64000.0
2010-04-08 13:40:00,65.5,65.51,65.45,65.5,23300.0,45.3573,45.3643,45.3227,45.3573,23300.0
2010-04-08 13:45:00,65.47,65.51,65.43,65.46,24500.0,45.3366,45.3643,45.3089,45.3296,24500.0
2010-04-08 13:50:00,65.45,65.46,65.35,65.4,96200.0,45.3227,45.3296,45.2535,45.2881,96200.0
2010-04-08 13:55:00,65.4,65.4,65.17,65.24,39100.0,45.2881,45.2881,45.1288,45.1773,39100.0
2010-04-08 14:00:00,65.25,65.25,65.16,65.19,44600.0,45.1842,45.1842,45.1219,45.1427,44600.0
2010-04-08 14:05:00,65.19,65.25,65.16,65.24,22300.0,45.1427,45.1842,45.1219,45.1773,22300.0
2010-04-08 14:10:00,65.24,65.24,65.18,65.21,35600.0,45.1773,45.1773,45.1358,45.1565,35600.0
2010-04-08 14:15:00,65.21,65.3,65.17,65.22,46400.0,45.1565,45.2189,45.1288,45.1635,46400.0
2010-04-08 14:20:00,65.21,65.28,65.1,65.27,39500.0,45.1565,45.205,45.0804,45.1981,39500.0
2010-04-08 14:25:00,65.24,65.31,65.22,65.27,22800.0,45.1773,45.2258,45.1635,45.1981,22800.0
2010-04-08 14:30:00,65.28,65.3,65.2,65.25,24400.0,45.205,45.2189,45.1496,45.1842,24400.0
2010-04-08 14:35:00,65.25,65.25,65.15,65.21,26500.0,45.1842,45.1842,45.115,45.1565,26500.0
2010-04-08 14:40:00,65.22,65.42,65.2,65.35,37400.0,45.1635,45.3019,45.1496,45.2535,37400.0
2010-04-08 14:45:00,65.34,65.43,65.32,65.39,38000.0,45.2466,45.3089,45.2327,45.2812,38000.0
2010-04-08 14:50:00,65.43,65.44,65.34,65.35,26900.0,45.3089,45.3158,45.2466,45.2535,26900.0
2010-04-08 14:55:00,65.35,65.36,65.25,65.27,28200.0,45.2535,45.2604,45.1842,45.1981,28200.0
2010-04-08 15:00:00,65.27,65.29,65.22,65.24,36300.0,45.1981,45.2119,45.1635,45.1773,36300.0
2010-04-08 15:05:00,65.24,65.3,65.2,65.23,36300.0,45.1773,45.2189,45.1496,45.1704,36300.0
2010-04-08 15:10:00,65.23,65.3,65.23,65.24,39300.0,45.1704,45.2189,45.1704,45.1773,39300.0
2010-04-08 15:15:00,65.23,65.37,65.18,65.36,30400.0,45.1704,45.2673,45.1358,45.2604,30400.0
2010-04-08 15:20:00,65.36,65.37,65.28,65.31,43200.0,45.2604,45.2673,45.205,45.2258,43200.0
2010-04-08 15:25:00,65.32,65.38,65.21,65.21,26400.0,45.2327,45.2743,45.1565,45.1565,26400.0
2010-04-08 15:30:00,65.21,65.27,65.2,65.25,23800.0,45.1565,45.1981,45.1496,45.1842,23800.0
2010-04-08 15:35:00,65.25,65.3,65.2,65.21,52400.0,45.1842,45.2189,45.1496,45.1565,52400.0
2010-04-08 15:40:00,65.21,65.21,65.11,65.2,50400.0,45.1565,45.1565,45.0873,45.1496,50400.0
2010-04-08 15:45:00,65.19,65.21,65.09,65.09,89800.0,45.1427,45.1565,45.0734,45.0734,89800.0
2010-04-08 15:50:00,65.1,65.15,65.01,65.02,125900.0,45.0804,45.115,45.018,45.025,125900.0
2010-04-08 15:55:00,65.03,65.05,65.01,65.04,88300.0,45.0319,45.0457,45.018,45.0388,88300.0
2010-04-09 09:30:00,66.73,66.73,66.41,66.48,136300.0,46.2091,46.2091,45.9875,46.036,136300.0
2010-04-09 09:35:00,66.51,66.51,65.91,65.92,137400.0,46.0568,46.0568,45.6413,45.6482,137400.0
2010-04-09 09:40:00,65.92,65.93,65.65,65.74,125100.0,45.6482,45.6551,45.4612,45.5235,125100.0
2010-04-09 09:45:00,65.73,65.83,65.67,65.8,76500.0,45.5166,45.5859,45.4751,45.5651,76500.0
2010-04-09 09:50:00,65.8,65.85,65.61,65.75,55000.0,45.5651,45.5997,45.4335,45.5305,55000.0
2010-04-09 09:55:00,65.75,66.12,65.75,66.02,69700.0,45.5305,45.7867,45.5305,45.7174,69700.0
2010-04-09 10:00:00,66.01,66.07,65.88,65.97,40600.0,45.7105,45.7521,45.6205,45.6828,40600.0
2010-04-09 10:05:00,65.96,66.06,65.9,66.0,28400.0,45.6759,45.7451,45.6343,45.7036,28400.0
2010-04-09 10:10:00,66.0,66.02,65.91,65.91,39600.0,45.7036,45.7174,45.6413,45.6413,39600.0
2010-04-09 10:15:00,65.94,66.28,65.87,66.22,84300.0,45.662,45.8975,45.6136,45.8559,84300.0
2010-04-09 10:20:00,66.23,66.25,66.06,66.08,40300.0,45.8629,45.8767,45.7451,45.759,40300.0
2010-04-09 10:25:00,66.06,66.14,65.8,65.92,42400.0,45.7451,45.8005,45.5651,45.6482,42400.0
2010-04-09 10:30:00,65.96,66.06,65.81,65.94,52100.0,45.6759,45.7451,45.572,45.662,52100.0
2010-04-09 10:35:00,65.91,66.04,65.89,66.0,34600.0,45.6413,45.7313,45.6274,45.7036,34600.0
2010-04-09 10:40:00,66.0,66.1,65.99,66.1,39900.0,45.7036,45.7728,45.6967,45.7728,39900.0
2010-04-09 10:45:00,66.1,66.21,66.09,66.15,44700.0,45.7728,45.849,45.7659,45.8075,44700.0
2010-04-09 10:50:00,66.15,66.16,66.09,66.15,32600.0,45.8075,45.8144,45.7659,45.8075,32600.0
2010-04-09 10:55:00,66.14,66.17,65.96,66.04,47400.0,45.8005,45.8213,45.6759,45.7313,47400.0
2010-04-09 11:00:00,66.05,66.14,66.05,66.09,22500.0,45.7382,45.8005,45.7382,45.7659,22500.0
2010-04-09 11:05:00,66.1,66.18,66.06,66.18,22600.0,45.7728,45.8282,45.7451,45.8282,22600.0
2010-04-09 11:10:00,66.19,66.19,66.12,66.16,19600.0,45.8352,45.8352,45.7867,45.8144,19600.0
2010-04-09 11:15:00,66.17,66.18,66.11,66.16,20200.0,45.8213,45.8282,45.7798,45.8144,20200.0
2010-04-09 11:20:00,66.13,66.2,66.12,66.2,27200.0,45.7936,45.8421,45.7867,45.8421,27200.0
2010-04-09 11:25:00,66.2,66.3,66.16,66.18,34100.0,45.8421,45.9113,45.8144,45.8282,34100.0
2010-04-09 11:30:00,66.17,66.28,66.12,66.21,43500.0,45.8213,45.8975,45.7867,45.849,43500.0
2010-04-09 11:35:00,66.22,66.22,66.15,66.19,46900.0,45.8559,45.8559,45.8075,45.8352,46900.0
2010-04-09 11:40:00,66.19,66.28,66.17,66.21,26700.0,45.8352,45.8975,45.8213,45.849,26700.0
2010-04-09 11:45:00,66.2,66.3,66.2,66.26,29100.0,45.8421,45.9113,45.8421,45.8836,29100.0
2010-04-09 11:50:00,66.27,66.37,66.27,66.28,40900.0,45.8906,45.9598,45.8906,45.8975,40900.0
2010-04-09 11:55:00,66.29,66.29,66.06,66.1,43400.0,45.9044,45.9044,45.7451,45.7728,43400.0
2010-04-09 12:00:00,66.1,66.12,66.05,66.05,26500.0,45.7728,45.7867,45.7382,45.7382,26500.0
2010-04-09 12:05:00,66.05,66.1,66.05,66.06,20100.0,45.7382,45.7728,45.7382,45.7451,20100.0
2010-04-09 12:10:00,66.08,66.1,66.02,66.03,22600.0,45.759,45.7728,45.7174,45.7244,22600.0
2010-04-09 12:15:00,66.05,66.08,66.02,66.08,11000.0,45.7382,45.759,45.7174,45.759,11000.0
2010-04-09 12:20:00,66.08,66.18,66.08,66.13,34700.0,45.759,45.8282,45.759,45.7936,34700.0
2010-04-09 12:25:00,66.14,66.31,66.13,66.28,35500.0,45.8005,45.9183,45.7936,45.8975,35500.0
2010-04-09 12:30:00,66.3,66.52,66.27,66.47,52300.0,45.9113,46.0637,45.8906,46.0291,52300.0
2010-04-09 12:35:00,66.46,66.59,66.45,66.51,30600.0,46.0221,46.1121,46.0152,46.0568,30600.0
2010-04-09 12:40:00,66.5,66.53,66.46,66.46,8400.0,46.0498,46.0706,46.0221,46.0221,8400.0
2010-04-09 12:45:00,66.46,66.46,66.35,66.37,5500.0,46.0221,46.0221,45.946,45.9598,5500.0
2010-04-09 12:50:00,66.37,66.42,66.31,66.4,12100.0,45.9598,45.9944,45.9183,45.9806,12100.0
2010-04-09 12:55:00,66.4,66.54,66.39,66.48,16000.0,45.9806,46.0775,45.9737,46.036,16000.0
2010-04-09 13:00:00,66.46,66.5,66.37,66.37,9900.0,46.0221,46.0498,45.9598,45.9598,9900.0
2010-04-09 13:05:00,66.36,66.42,66.25,66.27,67100.0,45.9529,45.9944,45.8767,45.8906,67100.0
2010-04-09 13:10:00,66.26,66.36,66.23,66.35,13100.0,45.8836,45.9529,45.8629,45.946,13100.0
2010-04-09 13:15:00,66.36,66.36,66.27,66.31,9900.0,45.9529,45.9529,45.8906,45.9183,9900.0
2010-04-09 13:20:00,66.33,66.39,66.26,66.3,38900.0,45.9321,45.9737,45.8836,45.9113,38900.0
2010-04-09 13:25:00,66.3,66.32,66.29,66.29,15000.0,45.9113,45.9252,45.9044,45.9044,15000.0
2010-04-09 13:30:00,66.29,66.32,66.25,66.31,11900.0,45.9044,45.9252,45.8767,45.9183,11900.0
2010-04-09 13:35:00,66.31,66.31,66.26,66.26,5300.0,45.9183,45.9183,45.8836,45.8836,5300.0
2010-04-09 13:40:00,66.27,66.3,66.27,66.29,4800.0,45.8906,45.9113,45.8906,45.9044,4800.0
2010-04-09 13:45:00,66.29,66.3,66.27,66.3,6600.0,45.9044,45.9113,45.8906,45.9113,6600.0
2010-04-09 13:50:00,66.28,66.29,66.23,66.23,11600.0,45.8975,45.9044,45.8629,45.8629,11600.0
2010-04-09 13:55:00,66.23,66.23,66.11,66.11,13800.0,45.8629,45.8629,45.7798,45.7798,13800.0
2010-04-09 14:00:00,66.13,66.13,66.06,66.08,12900.0,45.7936,45.7936,45.7451,45.759,12900.0
2010-04-09 14:05:00,66.08,66.1,66.06,66.09,19600.0,45.759,45.7728,45.7451,45.7659,19600.0
2010-04-09 14:10:00,66.08,66.09,65.98,65.99,42200.0,45.759,45.7659,45.6897,45.6967,42200.0
2010-04-09 14:15:00,65.99,66.02,65.98,66.0,23100.0,45.6967,45.7174,45.6897,45.7036,23100.0
2010-04-09 14:20:00,66.01,66.01,65.98,66.0,17800.0,45.7105,45.7105,45.6897,45.7036,17800.0
2010-04-09 14:25:00,66.0,66.02,65.98,66.0,42100.0,45.7036,45.7174,45.6897,45.7036,42100.0
2010-04-09 14:30:00,66.01,66.01,65.98,66.01,28400.0,45.7105,45.7105,45.6897,45.7105,28400.0
2010-04-09 14:35:00,66.01,66.01,65.97,66.0,41700.0,45.7105,45.7105,45.6828,45.7036,41700.0
2010-04-09 14:40:00,66.0,66.01,65.97,66.0,39800.0,45.7036,45.7105,45.6828,45.7036,39800.0
2010-04-09 14:45:00,66.0,66.01,65.98,66.0,64700.0,45.7036,45.7105,45.6897,45.7036,64700.0
2010-04-09 14:50:00,66.0,66.0,65.95,65.96,18100.0,45.7036,45.7036,45.669,45.6759,18100.0
2010-04-09 14:55:00,65.98,66.01,65.9,65.94,26000.0,45.6897,45.7105,45.6343,45.662,26000.0
2010-04-09 15:00:00,65.98,66.01,65.97,65.97,30000.0,45.6897,45.7105,45.6828,45.6828,30000.0
2010-04-09 15:05:00,65.98,65.99,65.92,65.96,13800.0,45.6897,45.6967,45.6482,45.6759,13800.0
2010-04-09 15:10:00,65.96,66.0,65.94,65.99,19800.0,45.6759,45.7036,45.662,45.6967,19800.0
2010-04-09 15:15:00,65.99,66.0,65.97,65.97,17900.0,45.6967,45.7036,45.6828,45.6828,17900.0
2010-04-09 15:20:00,65.97,65.98,65.88,65.93,55600.0,45.6828,45.6897,45.6205,45.6551,55600.0
2010-04-09 15:25:00,65.93,66.01,65.87,65.99,50500.0,45.6551,45.7105,45.6136,45.6967,50500.0
2010-04-09 15:30:00,65.99,66.15,65.97,66.11,61800.0,45.6967,45.8075,45.6828,45.7798,61800.0
2010-04-09 15:35:00,66.11,66.17,66.07,66.1,53400.0,45.7798,45.8213,45.7521,45.7728,53400.0
2010-04-09 15:40:00,66.09,66.11,66.05,66.09,51600.0,45.7659,45.7798,45.7382,45.7659,51600.0
2010-04-09 15:45:00,66.1,66.12,66.04,66.09,93500.0,45.7728,45.7867,45.7313,45.7659,93500.0
2010-04-09 15:50:00,66.1,66.12,66.08,66.1,127600.0,45.7728,45.7867,45.759,45.7728,127600.0
2010-04-09 15:55:00,66.09,66.1,66.01,66.08,82200.0,45.7659,45.7728,45.7105,45.759,82200.0
2010-04-12 09:30:00,66.45,66.45,65.84,65.87,53600.0,46.0152,46.0152,45.5928,45.6136,53600.0
2010-04-12 09:35:00,65.87,65.89,65.59,65.65,82800.0,45.6136,45.6274,45.4197,45.4612,82800.0
2010-04-12 09:40:00,65.67,65.74,65.65,65.74,40900.0,45.4751,45.5235,45.4612,45.5235,40900.0
2010-04-12 09:45:00,65.72,65.75,65.43,65.43,52100.0,45.5097,45.5305,45.3089,45.3089,52100.0
2010-04-12 09:50:00,65.45,65.62,65.42,65.51,39700.0,45.3227,45.4404,45.3019,45.3643,39700.0
2010-04-12 09:55:00,65.49,65.54,65.44,65.46,35300.0,45.3504,45.385,45.3158,45.3296,35300.0
2010-04-12 10:00:00,65.46,65.5,65.39,65.45,53800.0,45.3296,45.3573,45.2812,45.3227,53800.0
2010-04-12 10:05:00,65.43,65.46,65.24,65.24,47500.0,45.3089,45.3296,45.1773,45.1773,47500.0
2010-04-12 10:10:00,65.27,65.41,65.26,65.35,42400.0,45.1981,45.295,45.1912,45.2535,42400.0
2010-04-12 10:15:00,65.34,65.39,65.22,65.25,41300.0,45.2466,45.2812,45.1635,45.1842,41300.0
2010-04-12 10:20:00,65.26,65.29,65.1,65.23,50500.0,45.1912,45.2119,45.0804,45.1704,50500.0
2010-04-12 10:25:00,65.24,65.43,65.24,65.39,100600.0,45.1773,45.3089,45.1773,45.2812,100600.0
2010-04-12 10:30:00,65.4,65.42,65.32,65.38,19900.0,45.2881,45.3019,45.2327,45.2743,19900.0
2010-04-12 10:35:00,65.4,65.4,65.33,65.39,25800.0,45.2881,45.2881,45.2396,45.2812,25800.0
2010-04-12 10:40:00,65.4,65.54,65.37,65.48,48400.0,45.2881,45.385,45.2673,45.3435,48400.0
2010-04-12 10:45:00,65.47,65.59,65.47,65.57,58400.0,45.3366,45.4197,45.3366,45.4058,58400.0
2010-04-12 10:50:00,65.58,65.61,65.41,65.45,47400.0,45.4127,45.4335,45.295,45.3227,47400.0
2010-04-12 10:55:00,65.44,65.51,65.41,65.48,14300.0,45.3158,45.3643,45.295,45.3435,14300.0
2010-04-12 11:00:00,65.49,65.54,65.45,65.51,22900.0,45.3504,45.385,45.3227,45.3643,22900.0
2010-04-12 11:05:00,65.51,65.56,65.5,65.53,14300.0,45.3643,45.3989,45.3573,45.3781,14300.0
2010-04-12 11:10:00,65.52,65.53,65.42,65.43,48800.0,45.3712,45.3781,45.3019,45.3089,48800.0
2010-04-12 11:15:00,65.42,65.42,65.35,65.41,37600.0,45.3019,45.3019,45.2535,45.295,37600.0
2010-04-12 11:20:00,65.4,65.4,65.31,65.31,25100.0,45.2881,45.2881,45.2258,45.2258,25100.0
2010-04-12 11:25:00,65.32,65.47,65.31,65.42,29400.0,45.2327,45.3366,45.2258,45.3019,29400.0
2010-04-12 11:30:00,65.42,65.42,65.32,65.37,12000.0,45.3019,45.3019,45.2327,45.2673,12000.0
2010-04-12 11:35:00,65.35,65.42,65.35,65.41,18900.0,45.2535,45.3019,45.2535,45.295,18900.0
2010-04-12 11:40:00,65.4,65.42,65.38,65.39,13000.0,45.2881,45.3019,45.2743,45.2812,13000.0
2010-04-12 11:45:00,65.38,65.39,65.35,65.37,17200.0,45.2743,45.2812,45.2535,45.2673,17200.0
2010-04-12 11:50:00,65.38,65.38,65.33,65.36,22600.0,45.2743,45.2743,45.2396,45.2604,22600.0
2010-04-12 11:55:00,65.34,65.39,65.32,65.39,12300.0,45.2466,45.2812,45.2327,45.2812,12300.0
2010-04-12 12:00:00,65.4,65.46,65.39,65.44,12900.0,45.2881,45.3296,45.2812,45.3158,12900.0
2010-04-12 12:05:00,65.45,65.45,65.41,65.42,7900.0,45.3227,45.3227,45.295,45.3019,7900.0
2010-04-12 12:10:00,65.41,65.46,65.4,65.44,12500.0,45.295,45.3296,45.2881,45.3158,12500.0
2010-04-12 12:15:00,65.44,65.46,65.38,65.38,9400.0,45.3158,45.3296,45.2743,45.2743,9400.0
2010-04-12 12:20:00,65.38,65.38,65.3,65.3,19200.0,45.2743,45.2743,45.2189,45.2189,19200.0
2010-04-12 12:25:00,65.32,65.38,65.32,65.38,41000.0,45.2327,45.2743,45.2327,45.2743,41000.0
2010-04-12 12:30:00,65.37,65.5,65.35,65.5,51800.0,45.2673,45.3573,45.2535,45.3573,51800.0
2010-04-12 12:35:00,65.5,65.65,65.49,65.62,17400.0,45.3573,45.4612,45.3504,45.4404,17400.0
2010-04-12 12:40:00,65.65,65.7,65.62,65.64,21500.0,45.4612,45.4958,45.4404,45.4543,21500.0
2010-04-12 12:45:00,65.64,65.64,65.55,65.57,27900.0,45.4543,45.4543,45.392,45.4058,27900.0
2010-04-12 12:50:00,65.59,65.79,65.58,65.76,25500.0,45.4197,45.5582,45.4127,45.5374,25500.0
2010-04-12 12:55:00,65.78,65.78,65.71,65.77,12000.0,45.5512,45.5512,45.5028,45.5443,12000.0
2010-04-12 13:00:00,65.77,65.82,65.75,65.81,23300.0,45.5443,45.5789,45.5305,45.572,23300.0
2010-04-12 13:05:00,65.81,65.81,65.66,65.69,25200.0,45.572,45.572,45.4681,45.4889,25200.0
2010-04-12 13:10:00,65.68,65.82,65.68,65.8,23200.0,45.482,45.5789,45.482,45.5651,23200.0
2010-04-12 13:15:00,65.78,65.79,65.75,65.76,14500.0,45.5512,45.5582,45.5305,45.5374,14500.0
2010-04-12 13:20:00,65.76,65.77,65.66,65.66,22900.0,45.5374,45.5443,45.4681,45.4681,22900.0
2010-04-12 13:25:00,65.65,65.71,65.5,65.5,35100.0,45.4612,45.5028,45.3573,45.3573,35100.0
2010-04-12 13:30:00,65.51,65.52,65.36,65.42,62600.0,45.3643,45.3712,45.2604,45.3019,62600.0
2010-04-12 13:35:00,65.44,65.45,65.36,65.43,25100.0,45.3158,45.3227,45.2604,45.3089,25100.0
2010-04-12 13:40:00,65.43,65.46,65.4,65.42,17300.0,45.3089,45.3296,45.2881,45.3019,17300.0
2010-04-12 13:45:00,65.44,65.44,65.39,65.43,18600.0,45.3158,45.3158,45.2812,45.3089,18600.0
2010-04-12 13:50:00,65.43,65.46,65.42,65.42,16400.0,45.3089,45.3296,45.3019,45.3019,16400.0
2010-04-12 13:55:00,65.42,65.45,65.38,65.39,14600.0,45.3019,45.3227,45.2743,45.2812,14600.0
2010-04-12 14:00:00,65.39,65.42,65.35,65.35,15500.0,45.2812,45.3019,45.2535,45.2535,15500.0
2010-04-12 14:05:00,65.35,65.47,65.35,65.4,12700.0,45.2535,45.3366,45.2535,45.2881,12700.0
2010-04-12 14:10:00,65.41,65.51,65.4,65.44,13500.0,45.295,45.3643,45.2881,45.3158,13500.0
2010-04-12 14:15:00,65.44,65.45,65.37,65.37,19700.0,45.3158,45.3227,45.2673,45.2673,19700.0
2010-04-12 14:20:00,65.37,65.46,65.36,65.46,21600.0,45.2673,45.3296,45.2604,45.3296,21600.0
2010-04-12 14:25:00,65.46,65.47,65.43,65.43,20500.0,45.3296,45.3366,45.3089,45.3089,20500.0
2010-04-12 14:30:00,65.41,65.48,65.35,65.42,30600.0,45.295,45.3435,45.2535,45.3019,30600.0
2010-04-12 14:35:00,65.41,65.43,65.35,65.35,19600.0,45.295,45.3089,45.2535,45.2535,19600.0
2010-04-12 14:40:00,65.35,65.37,65.27,65.27,30000.0,45.2535,45.2673,45.1981,45.1981,30000.0
2010-04-12 14:45:00,65.28,65.31,65.25,65.31,14700.0,45.205,45.2258,45.1842,45.2258,14700.0
2010-04-12 14:50:00,65.32,65.37,65.3,65.31,9600.0,45.2327,45.2673,45.2189,45.2258,9600.0
2010-04-12 14:55:00,65.32,65.35,65.3,65.32,19200.0,45.2327,45.2535,45.2189,45.2327,19200.0
2010-04-12 15:00:00,65.32,65.32,65.26,65.26,36600.0,45.2327,45.2327,45.1912,45.1912,36600.0
2010-04-12 15:05:00,65.25,65.26,65.12,65.15,82700.0,45.1842,45.1912,45.0942,45.115,82700.0
2010-04-12 15:10:00,65.17,65.18,65.14,65.17,26700.0,45.1288,45.1358,45.1081,45.1288,26700.0
2010-04-12 15:15:00,65.16,65.16,65.0,65.11,59300.0,45.1219,45.1219,45.0111,45.0873,59300.0
2010-04-12 15:20:00,65.11,65.11,64.99,65.0,50000.0,45.0873,45.0873,45.0042,45.0111,50000.0
2010-04-12 15:25:00,65.01,65.09,64.99,65.01,38400.0,45.018,45.0734,45.0042,45.018,38400.0
2010-04-12 15:30:00,65.02,65.03,64.99,65.02,52600.0,45.025,45.0319,45.0042,45.025,52600.0
2010-04-12 15:35:00,65.02,65.16,65.01,65.15,42200.0,45.025,45.1219,45.018,45.115,42200.0
2010-04-12 15:40:00,65.14,65.16,65.0,65.03,64900.0,45.1081,45.1219,45.0111,45.0319,64900.0
2010-04-12 15:45:00,65.03,65.04,64.92,65.0,87400.0,45.0319,45.0388,44.9557,45.0111,87400.0
2010-04-12 15:50:00,65.02,65.15,65.0,65.03,121300.0,45.025,45.115,45.0111,45.0319,121300.0
2010-04-12 15:55:00,65.06,65.13,65.0,65.13,116200.0,45.0527,45.1011,45.0111,45.1011,116200.0
2010-04-13 09:30:00,65.16,65.33,65.03,65.27,68300.0,45.1219,45.2396,45.0319,45.1981,68300.0
2010-04-13 09:35:00,65.23,65.31,65.08,65.31,26000.0,45.1704,45.2258,45.0665,45.2258,26000.0
2010-04-13 09:40:00,65.29,65.77,65.26,65.77,32300.0,45.2119,45.5443,45.1912,45.5443,32300.0
2010-04-13 09:45:00,65.78,65.97,65.7,65.88,52100.0,45.5512,45.6828,45.4958,45.6205,52100.0
2010-04-13 09:50:00,65.88,65.9,65.68,65.71,43900.0,45.6205,45.6343,45.482,45.5028,43900.0
2010-04-13 09:55:00,65.71,65.82,65.62,65.64,11000.0,45.5028,45.5789,45.4404,45.4543,11000.0
2010-04-13 10:00:00,65.64,65.66,65.47,65.59,29700.0,45.4543,45.4681,45.3366,45.4197,29700.0
2010-04-13 10:05:00,65.59,65.77,65.59,65.75,19900.0,45.4197,45.5443,45.4197,45.5305,19900.0
2010-04-13 10:10:00,65.72,65.75,65.6,65.74,18400.0,45.5097,45.5305,45.4266,45.5235,18400.0
2010-04-13 10:15:00,65.75,65.9,65.75,65.79,39600.0,45.5305,45.6343,45.5305,45.5582,39600.0
2010-04-13 10:20:00,65.79,65.81,65.62,65.64,39000.0,45.5582,45.572,45.4404,45.4543,39000.0
2010-04-13 10:25:00,65.64,65.64,65.43,65.43,12300.0,45.4543,45.4543,45.3089,45.3089,12300.0
2010-04-13 10:30:00,65.46,65.53,65.39,65.41,15600.0,45.3296,45.3781,45.2812,45.295,15600.0
2010-04-13 10:35:00,65.4,65.43,65.08,65.13,39600.0,45.2881,45.3089,45.0665,45.1011,39600.0
2010-04-13 10:40:00,65.13,65.27,65.13,65.21,15800.0,45.1011,45.1981,45.1011,45.1565,15800.0
2010-04-13 10:45:00,65.23,65.28,65.16,65.24,10500.0,45.1704,45.205,45.1219,45.1773,10500.0
2010-04-13 10:50:00,65.24,65.34,65.2,65.34,21700.0,45.1773,45.2466,45.1496,45.2466,21700.0
2010-04-13 10:55:00,65.35,65.45,65.35,65.45,10100.0,45.2535,45.3227,45.2535,45.3227,10100.0
2010-04-13 11:00:00,65.46,65.53,65.4,65.43,19400.0,45.3296,45.3781,45.2881,45.3089,19400.0
2010-04-13 11:05:00,65.46,65.61,65.43,65.56,11900.0,45.3296,45.4335,45.3089,45.3989,11900.0
2010-04-13 11:10:00,65.52,65.57,65.51,65.54,8900.0,45.3712,45.4058,45.3643,45.385,8900.0
2010-04-13 11:15:00,65.52,65.67,65.52,65.66,14500.0,45.3712,45.4751,45.3712,45.4681,14500.0
2010-04-13 11:20:00,65.65,65.78,65.65,65.75,25100.0,45.4612,45.5512,45.4612,45.5305,25100.0
2010-04-13 11:25:00,65.75,65.76,65.58,65.59,14800.0,45.5305,45.5374,45.4127,45.4197,14800.0
2010-04-13 11:30:00,65.58,65.71,65.58,65.66,18700.0,45.4127,45.5028,45.4127,45.4681,18700.0
2010-04-13 11:35:00,65.63,65.69,65.55,65.55,11000.0,45.4474,45.4889,45.392,45.392,11000.0
2010-04-13 11:40:00,65.58,65.65,65.57,65.61,11600.0,45.4127,45.4612,45.4058,45.4335,11600.0
2010-04-13 11:45:00,65.58,65.59,65.4,65.41,10500.0,45.4127,45.4197,45.2881,45.295,10500.0
2010-04-13 11:50:00,65.42,65.56,65.4,65.52,33200.0,45.3019,45.3989,45.2881,45.3712,33200.0
2010-04-13 11:55:00,65.53,65.62,65.52,65.6,9700.0,45.3781,45.4404,45.3712,45.4266,9700.0
2010-04-13 12:00:00,65.6,65.66,65.57,65.66,27500.0,45.4266,45.4681,45.4058,45.4681,27500.0
2010-04-13 12:05:00,65.67,65.73,65.66,65.68,28700.0,45.4751,45.5166,45.4681,45.482,28700.0
2010-04-13 12:10:00,65.69,65.71,65.63,65.66,6900.0,45.4889,45.5028,45.4474,45.4681,6900.0
2010-04-13 12:15:00,65.64,65.72,65.64,65.7,20800.0,45.4543,45.5097,45.4543,45.4958,20800.0
2010-04-13 12:20:00,65.71,65.72,65.61,65.65,10400.0,45.5028,45.5097,45.4335,45.4612,10400.0
2010-04-13 12:25:00,65.65,65.69,65.64,65.66,12200.0,45.4612,45.4889,45.4543,45.4681,12200.0
2010-04-13 12:30:00,65.66,65.66,65.54,65.55,7200.0,45.4681,45.4681,45.385,45.392,7200.0
2010-04-13 12:35:00,65.55,65.6,65.52,65.54,7800.0,45.392,45.4266,45.3712,45.385,7800.0
2010-04-13 12:40:00,65.56,65.62,65.5,65.51,14700.0,45.3989,45.4404,45.3573,45.3643,14700.0
2010-04-13 12:45:00,65.53,65.55,65.51,65.53,2800.0,45.3781,45.392,45.3643,45.3781,2800.0
2010-04-13 12:50:00,65.51,65.57,65.51,65.54,7200.0,45.3643,45.4058,45.3643,45.385,7200.0
2010-04-13 12:55:00,65.55,65.69,65.55,65.64,5300.0,45.392,45.4889,45.392,45.4543,5300.0
2010-04-13 13:00:00,65.65,65.68,65.61,65.62,13700.0,45.4612,45.482,45.4335,45.4404,13700.0
2010-04-13 13:05:00,65.63,65.66,65.63,65.65,5300.0,45.4474,45.4681,45.4474,45.4612,5300.0
2010-04-13 13:10:00,65.65,65.72,65.64,65.71,5200.0,45.4612,45.5097,45.4543,45.5028,5200.0
2010-04-13 13:15:00,65.7,65.71,65.63,65.64,8400.0,45.4958,45.5028,45.4474,45.4543,8400.0
2010-04-13 13:20:00,65.64,65.66,65.58,65.6,7000.0,45.4543,45.4681,45.4127,45.4266,7000.0
2010-04-13 13:25:00,65.62,65.66,65.6,65.65,7400.0,45.4404,45.4681,45.4266,45.4612,7400.0
2010-04-13 13:30:00,65.64,65.68,65.62,65.67,18600.0,45.4543,45.482,45.4404,45.4751,18600.0
2010-04-13 13:35:00,65.67,65.78,65.67,65.78,9800.0,45.4751,45.5512,45.4751,45.5512,9800.0
2010-04-13 13:40:00,65.78,65.88,65.74,65.75,11600.0,45.5512,45.6205,45.5235,45.5305,11600.0
2010-04-13 13:45:00,65.75,65.81,65.74,65.81,7400.0,45.5305,45.572,45.5235,45.572,7400.0
2010-04-13 13:50:00,65.79,65.84,65.77,65.84,8300.0,45.5582,45.5928,45.5443,45.5928,8300.0
2010-04-13 13:55:00,65.86,65.9,65.85,65.87,13000.0,45.6066,45.6343,45.5997,45.6136,13000.0
2010-04-13 14:00:00,65.87,65.89,65.82,65.84,12200.0,45.6136,45.6274,45.5789,45.5928,12200.0
2010-04-13 14:05:00,65.84,65.88,65.83,65.84,21100.0,45.5928,45.6205,45.5859,45.5928,21100.0
2010-04-13 14:10:00,65.84,65.9,65.8,65.88,17100.0,45.5928,45.6343,45.5651,45.6205,17100.0
2010-04-13 14:15:00,65.88,65.91,65.87,65.9,17500.0,45.6205,45.6413,45.6136,45.6343,17500.0
2010-04-13 14:20:00,65.89,65.98,65.89,65.95,11500.0,45.6274,45.6897,45.6274,45.669,11500.0
2010-04-13 14:25:00,65.96,65.96,65.87,65.88,10400.0,45.6759,45.6759,45.6136,45.6205,10400.0
2010-04-13 14:30:00,65.88,65.96,65.87,65.92,25200.0,45.6205,45.6759,45.6136,45.6482,25200.0
2010-04-13 14:35:00,65.94,65.94,65.89,65.9,11000.0,45.662,45.662,45.6274,45.6343,11000.0
2010-04-13 14:40:00,65.89,65.95,65.89,65.9,12600.0,45.6274,45.669,45.6274,45.6343,12600.0
2010-04-13 14:45:00,65.91,65.94,65.89,65.91,16200.0,45.6413,45.662,45.6274,45.6413,16200.0
2010-04-13 14:50:00,65.91,65.97,65.9,65.95,18700.0,45.6413,45.6828,45.6343,45.669,18700.0
2010-04-13 14:55:00,65.98,66.0,65.83,65.85,31700.0,45.6897,45.7036,45.5859,45.5997,31700.0
2010-04-13 15:00:00,65.84,65.99,65.84,65.98,14100.0,45.5928,45.6967,45.5928,45.6897,14100.0
2010-04-13 15:05:00,65.97,65.99,65.95,65.95,10800.0,45.6828,45.6967,45.669,45.669,10800.0
2010-04-13 15:10:00,65.93,65.96,65.9,65.94,12800.0,45.6551,45.6759,45.6343,45.662,12800.0
2010-04-13 15:15:00,65.93,66.08,65.87,66.05,29500.0,45.6551,45.759,45.6136,45.7382,29500.0
2010-04-13 15:20:00,66.08,66.08,65.99,66.04,25800.0,45.759,45.759,45.6967,45.7313,25800.0
2010-04-13 15:25:00,66.03,66.07,65.99,66.06,21600.0,45.7244,45.7521,45.6967,45.7451,21600.0
2010-04-13 15:30:00,66.07,66.12,66.05,66.07,38000.0,45.7521,45.7867,45.7382,45.7521,38000.0
2010-04-13 15:35:00,66.07,66.08,66.0,66.03,34400.0,45.7521,45.759,45.7036,45.7244,34400.0
2010-04-13 15:40:00,66.04,66.07,66.02,66.05,30500.0,45.7313,45.7521,45.7174,45.7382,30500.0
2010-04-13 15:45:00,66.07,66.1,66.0,66.02,44100.0,45.7521,45.7728,45.7036,45.7174,44100.0
2010-04-13 15:50:00,66.02,66.03,65.97,65.98,66100.0,45.7174,45.7244,45.6828,45.6897,66100.0
2010-04-13 15:55:00,65.99,66.05,65.93,66.02,70700.0,45.6967,45.7382,45.6551,45.7174,70700.0
2010-04-14 09:30:00,66.16,66.85,66.1,66.61,105400.0,45.8144,46.2922,45.7728,46.126,105400.0
2010-04-14 09:35:00,66.6,66.8,66.6,66.8,34500.0,46.1191,46.2576,46.1191,46.2576,34500.0
2010-04-14 09:40:00,66.8,67.02,66.8,67.01,29800.0,46.2576,46.4099,46.2576,46.403,29800.0
2010-04-14 09:45:00,67.01,67.39,66.99,67.33,50800.0,46.403,46.6661,46.3891,46.6246,50800.0
2010-04-14 09:50:00,67.36,67.47,67.27,67.4,48000.0,46.6454,46.7215,46.583,46.6731,48000.0
2010-04-14 09:55:00,67.41,67.41,67.24,67.24,30500.0,46.68,46.68,46.5623,46.5623,30500.0
2010-04-14 10:00:00,67.24,67.32,67.19,67.25,25500.0,46.5623,46.6177,46.5276,46.5692,25500.0
2010-04-14 10:05:00,67.27,67.27,67.17,67.22,35100.0,46.583,46.583,46.5138,46.5484,35100.0
2010-04-14 10:10:00,67.23,67.28,66.96,67.0,37800.0,46.5553,46.59,46.3684,46.3961,37800.0
2010-04-14 10:15:00,66.98,67.05,66.94,67.03,29800.0,46.3822,46.4307,46.3545,46.4168,29800.0
2010-04-14 10:20:00,67.04,67.05,66.9,66.92,47500.0,46.4238,46.4307,46.3268,46.3407,47500.0
2010-04-14 10:25:00,66.9,67.01,66.9,66.99,27800.0,46.3268,46.403,46.3268,46.3891,27800.0
2010-04-14 10:30:00,67.01,67.05,66.93,66.95,58600.0,46.403,46.4307,46.3476,46.3614,58600.0
2010-04-14 10:35:00,66.93,67.15,66.93,67.11,27800.0,46.3476,46.4999,46.3476,46.4722,27800.0
2010-04-14 10:40:00,67.11,67.16,67.06,67.08,21800.0,46.4722,46.5069,46.4376,46.4515,21800.0
2010-04-14 10:45:00,67.09,67.19,67.01,67.19,19000.0,46.4584,46.5276,46.403,46.5276,19000.0
2010-04-14 10:50:00,67.21,67.25,67.18,67.23,13000.0,46.5415,46.5692,46.5207,46.5553,13000.0
2010-04-14 10:55:00,67.24,67.27,67.18,67.27,12700.0,46.5623,46.583,46.5207,46.583,12700.0
2010-04-14 11:00:00,67.24,67.34,67.24,67.28,25200.0,46.5623,46.6315,46.5623,46.59,25200.0
2010-04-14 11:05:00,67.26,67.33,67.21,67.22,20100.0,46.5761,46.6246,46.5415,46.5484,20100.0
2010-04-14 11:10:00,67.21,67.22,67.16,67.2,13400.0,46.5415,46.5484,46.5069,46.5346,13400.0
2010-04-14 11:15:00,67.2,67.35,67.19,67.32,17800.0,46.5346,46.6384,46.5276,46.6177,17800.0
2010-04-14 11:20:00,67.37,67.45,67.37,67.4,27100.0,46.6523,46.7077,46.6523,46.6731,27100.0
2010-04-14 11:25:00,67.4,67.44,67.37,67.38,23600.0,46.6731,46.7008,46.6523,46.6592,23600.0
2010-04-14 11:30:00,67.39,67.41,67.34,67.37,13000.0,46.6661,46.68,46.6315,46.6523,13000.0
2010-04-14 11:35:00,67.37,67.4,67.26,67.28,24800.0,46.6523,46.6731,46.5761,46.59,24800.0
2010-04-14 11:40:00,67.26,67.39,67.26,67.38,21500.0,46.5761,46.6661,46.5761,46.6592,21500.0
2010-04-14 11:45:00,67.39,67.4,67.35,67.39,27200.0,46.6661,46.6731,46.6384,46.6661,27200.0
2010-04-14 11:50:00,67.37,67.4,67.32,67.34,17700.0,46.6523,46.6731,46.6177,46.6315,17700.0
2010-04-14 11:55:00,67.36,67.43,67.34,67.39,16600.0,46.6454,46.6938,46.6315,46.6661,16600.0
2010-04-14 12:00:00,67.39,67.45,67.37,67.45,26600.0,46.6661,46.7077,46.6523,46.7077,26600.0
2010-04-14 12:05:00,67.44,67.5,67.43,67.48,28300.0,46.7008,46.7423,46.6938,46.7285,28300.0
2010-04-14 12:10:00,67.47,67.52,67.44,67.44,19200.0,46.7215,46.7562,46.7008,46.7008,19200.0
2010-04-14 12:15:00,67.44,67.49,67.44,67.47,8600.0,46.7008,46.7354,46.7008,46.7215,8600.0
2010-04-14 12:20:00,67.5,67.58,67.5,67.52,16600.0,46.7423,46.7977,46.7423,46.7562,16600.0
2010-04-14 12:25:00,67.5,67.57,67.48,67.56,9500.0,46.7423,46.7908,46.7285,46.7839,9500.0
2010-04-14 12:30:00,67.56,67.57,67.51,67.51,12300.0,46.7839,46.7908,46.7492,46.7492,12300.0
2010-04-14 12:35:00,67.51,67.62,67.51,67.62,10400.0,46.7492,46.8254,46.7492,46.8254,10400.0
2010-04-14 12:40:00,67.6,67.63,67.55,67.55,12000.0,46.8116,46.8323,46.7769,46.7769,12000.0
2010-04-14 12:45:00,67.56,67.58,67.53,67.54,7500.0,46.7839,46.7977,46.7631,46.77,7500.0
2010-04-14 12:50:00,67.54,67.57,67.52,67.54,8200.0,46.77,46.7908,46.7562,46.77,8200.0
2010-04-14 12:55:00,67.54,67.55,67.44,67.52,6000.0,46.77,46.7769,46.7008,46.7562,6000.0
2010-04-14 13:00:00,67.52,67.54,67.47,67.49,10500.0,46.7562,46.77,46.7215,46.7354,10500.0
2010-04-14 13:05:00,67.5,67.51,67.46,67.46,11500.0,46.7423,46.7492,46.7146,46.7146,11500.0
2010-04-14 13:10:00,67.46,67.5,67.46,67.48,2200.0,46.7146,46.7423,46.7146,46.7285,2200.0
2010-04-14 13:15:00,67.5,67.56,67.5,67.51,9700.0,46.7423,46.7839,46.7423,46.7492,9700.0
2010-04-14 13:20:00,67.51,67.51,67.45,67.45,5700.0,46.7492,46.7492,46.7077,46.7077,5700.0
2010-04-14 13:25:00,67.44,67.57,67.44,67.56,4500.0,46.7008,46.7908,46.7008,46.7839,4500.0
2010-04-14 13:30:00,67.59,67.65,67.59,67.59,13200.0,46.8046,46.8462,46.8046,46.8046,13200.0
2010-04-14 13:35:00,67.6,67.71,67.58,67.68,16000.0,46.8116,46.8877,46.7977,46.867,16000.0
2010-04-14 13:40:00,67.7,67.71,67.62,67.63,34100.0,46.8808,46.8877,46.8254,46.8323,34100.0
2010-04-14 13:45:00,67.62,67.65,67.58,67.58,11400.0,46.8254,46.8462,46.7977,46.7977,11400.0
2010-04-14 13:50:00,67.59,67.6,67.53,67.58,21200.0,46.8046,46.8116,46.7631,46.7977,21200.0
2010-04-14 13:55:00,67.58,67.58,67.52,67.53,11500.0,46.7977,46.7977,46.7562,46.7631,11500.0
2010-04-14 14:00:00,67.54,67.59,67.5,67.5,18900.0,46.77,46.8046,46.7423,46.7423,18900.0
2010-04-14 14:05:00,67.5,67.6,67.45,67.58,20000.0,46.7423,46.8116,46.7077,46.7977,20000.0
2010-04-14 14:10:00,67.59,67.63,67.58,67.63,17700.0,46.8046,46.8323,46.7977,46.8323,17700.0
2010-04-14 14:15:00,67.64,67.65,67.58,67.6,5300.0,46.8393,46.8462,46.7977,46.8116,5300.0
2010-04-14 14:20:00,67.59,67.6,67.5,67.5,13800.0,46.8046,46.8116,46.7423,46.7423,13800.0
2010-04-14 14:25:00,67.5,67.56,67.45,67.52,23700.0,46.7423,46.7839,46.7077,46.7562,23700.0
2010-04-14 14:30:00,67.49,67.63,67.49,67.63,18600.0,46.7354,46.8323,46.7354,46.8323,18600.0
2010-04-14 14:35:00,67.63,67.75,67.61,67.71,36200.0,46.8323,46.9154,46.8185,46.8877,36200.0
2010-04-14 14:40:00,67.71,67.73,67.66,67.71,21600.0,46.8877,46.9016,46.8531,46.8877,21600.0
2010-04-14 14:45:00,67.71,67.72,67.65,67.72,21300.0,46.8877,46.8947,46.8462,46.8947,21300.0
2010-04-14 14:50:00,67.72,67.74,67.65,67.67,22100.0,46.8947,46.9085,46.8462,46.86,22100.0
2010-04-14 14:55:00,67.66,67.74,67.66,67.74,17500.0,46.8531,46.9085,46.8531,46.9085,17500.0
2010-04-14 15:00:00,67.73,67.75,67.71,67.74,33300.0,46.9016,46.9154,46.8877,46.9085,33300.0
2010-04-14 15:05:00,67.74,67.76,67.71,67.75,36200.0,46.9085,46.9223,46.8877,46.9154,36200.0
2010-04-14 15:10:00,67.74,67.79,67.72,67.72,12800.0,46.9085,46.9431,46.8947,46.8947,12800.0
2010-04-14 15:15:00,67.72,67.74,67.66,67.69,27200.0,46.8947,46.9085,46.8531,46.8739,27200.0
2010-04-14 15:20:00,67.68,67.71,67.6,67.69,42300.0,46.867,46.8877,46.8116,46.8739,42300.0
2010-04-14 15:25:00,67.69,67.7,67.61,67.7,22500.0,46.8739,46.8808,46.8185,46.8808,22500.0
2010-04-14 15:30:00,67.69,67.77,67.65,67.75,37200.0,46.8739,46.9293,46.8462,46.9154,37200.0
2010-04-14 15:35:00,67.74,67.77,67.72,67.76,39400.0,46.9085,46.9293,46.8947,46.9223,39400.0
2010-04-14 15:40:00,67.76,67.77,67.73,67.75,45500.0,46.9223,46.9293,46.9016,46.9154,45500.0
2010-04-14 15:45:00,67.75,67.75,67.71,67.72,52800.0,46.9154,46.9154,46.8877,46.8947,52800.0
2010-04-14 15:50:00,67.72,67.79,67.7,67.77,71800.0,46.8947,46.9431,46.8808,46.9293,71800.0
2010-04-14 15:55:00,67.77,67.77,67.7,67.74,90600.0,46.9293,46.9293,46.8808,46.9085,90600.0
2010-04-15 09:30:00,67.54,67.62,66.44,67.16,86000.0,46.77,46.8254,46.0083,46.5069,86000.0
2010-04-15 09:35:00,67.09,67.33,67.0,67.3,26500.0,46.4584,46.6246,46.3961,46.6038,26500.0
2010-04-15 09:40:00,67.36,67.75,67.33,67.53,68700.0,46.6454,46.9154,46.6246,46.7631,68700.0
2010-04-15 09:45:00,67.54,67.93,67.54,67.92,50400.0,46.77,47.0401,46.77,47.0331,50400.0
2010-04-15 09:50:00,67.92,67.93,67.81,67.93,25600.0,47.0331,47.0401,46.957,47.0401,25600.0
2010-04-15 09:55:00,67.91,67.96,67.87,67.93,20400.0,47.0262,47.0608,46.9985,47.0401,20400.0
2010-04-15 10:00:00,67.95,67.96,67.87,67.89,32700.0,47.0539,47.0608,46.9985,47.0124,32700.0
2010-04-15 10:05:00,67.89,67.89,67.8,67.87,22500.0,47.0124,47.0124,46.95,46.9985,22500.0
2010-04-15 10:10:00,67.86,67.93,67.78,67.83,41200.0,46.9916,47.0401,46.9362,46.9708,41200.0
2010-04-15 10:15:00,67.83,67.9,67.7,67.7,34100.0,46.9708,47.0193,46.8808,46.8808,34100.0
2010-04-15 10:20:00,67.69,67.77,67.66,67.77,27600.0,46.8739,46.9293,46.8531,46.9293,27600.0
2010-04-15 10:25:00,67.77,67.78,67.7,67.78,25300.0,46.9293,46.9362,46.8808,46.9362,25300.0
2010-04-15 10:30:00,67.81,67.93,67.8,67.86,15400.0,46.957,47.0401,46.95,46.9916,15400.0
2010-04-15 10:35:00,67.86,67.93,67.86,67.9,22900.0,46.9916,47.0401,46.9916,47.0193,22900.0
2010-04-15 10:40:00,67.89,67.95,67.88,67.94,14700.0,47.0124,47.0539,47.0054,47.047,14700.0
2010-04-15 10:45:00,67.94,67.98,67.86,67.91,11700.0,47.047,47.0747,46.9916,47.0262,11700.0
2010-04-15 10:50:00,67.94,67.97,67.91,67.95,7300.0,47.047,47.0678,47.0262,47.0539,7300.0
2010-04-15 10:55:00,67.94,67.95,67.87,67.95,6100.0,47.047,47.0539,46.9985,47.0539,6100.0
2010-04-15 11:00:00,67.94,67.96,67.85,67.85,14400.0,47.047,47.0608,46.9847,46.9847,14400.0
2010-04-15 11:05:00,67.85,67.89,67.81,67.87,18500.0,46.9847,47.0124,46.957,46.9985,18500.0
2010-04-15 11:10:00,67.87,67.88,67.7,67.74,12300.0,46.9985,47.0054,46.8808,46.9085,12300.0
2010-04-15 11:15:00,67.74,67.77,67.54,67.62,22600.0,46.9085,46.9293,46.77,46.8254,22600.0
2010-04-15 11:20:00,67.62,67.65,67.5,67.54,27000.0,46.8254,46.8462,46.7423,46.77,27000.0
2010-04-15 11:25:00,67.54,67.57,67.32,67.35,20100.0,46.77,46.7908,46.6177,46.6384,20100.0
2010-04-15 11:30:00,67.35,67.36,67.2,67.3,31700.0,46.6384,46.6454,46.5346,46.6038,31700.0
2010-04-15 11:35:00,67.3,67.44,67.3,67.43,7600.0,46.6038,46.7008,46.6038,46.6938,7600.0
2010-04-15 11:40:00,67.41,67.41,67.36,67.36,6700.0,46.68,46.68,46.6454,46.6454,6700.0
2010-04-15 11:45:00,67.36,67.37,67.15,67.25,17600.0,46.6454,46.6523,46.4999,46.5692,17600.0
2010-04-15 11:50:00,67.24,67.36,67.23,67.36,12600.0,46.5623,46.6454,46.5553,46.6454,12600.0
2010-04-15 11:55:00,67.35,67.35,67.22,67.29,16200.0,46.6384,46.6384,46.5484,46.5969,16200.0
2010-04-15 12:00:00,67.31,67.34,67.25,67.32,23200.0,46.6107,46.6315,46.5692,46.6177,23200.0
2010-04-15 12:05:00,67.32,67.37,67.29,67.31,24500.0,46.6177,46.6523,46.5969,46.6107,24500.0
2010-04-15 12:10:00,67.32,67.35,67.27,67.33,86300.0,46.6177,46.6384,46.583,46.6246,86300.0
2010-04-15 12:15:00,67.33,67.39,67.33,67.35,9700.0,46.6246,46.6661,46.6246,46.6384,9700.0
2010-04-15 12:20:00,67.34,67.8,67.33,67.36,79000.0,46.6315,46.95,46.6246,46.6454,79000.0
2010-04-15 12:25:00,67.33,67.35,67.3,67.33,15000.0,46.6246,46.6384,46.6038,46.6246,15000.0
2010-04-15 12:30:00,67.33,67.39,67.33,67.38,12500.0,46.6246,46.6661,46.6246,46.6592,12500.0
2010-04-15 12:35:00,67.39,67.4,67.33,67.35,22300.0,46.6661,46.6731,46.6246,46.6384,22300.0
2010-04-15 12:40:00,67.35,67.35,67.16,67.16,17000.0,46.6384,46.6384,46.5069,46.5069,17000.0
2010-04-15 12:45:00,67.16,67.16,67.05,67.07,16600.0,46.5069,46.5069,46.4307,46.4445,16600.0
2010-04-15 12:50:00,67.07,67.08,66.98,67.04,32200.0,46.4445,46.4515,46.3822,46.4238,32200.0
2010-04-15 12:55:00,67.04,67.06,67.03,67.06,6300.0,46.4238,46.4376,46.4168,46.4376,6300.0
2010-04-15 13:00:00,67.07,67.07,67.01,67.04,24200.0,46.4445,46.4445,46.403,46.4238,24200.0
2010-04-15 13:05:00,67.02,67.1,67.0,67.1,22100.0,46.4099,46.4653,46.3961,46.4653,22100.0
2010-04-15 13:10:00,67.09,67.1,67.07,67.09,42600.0,46.4584,46.4653,46.4445,46.4584,42600.0
2010-04-15 13:15:00,67.1,67.11,66.98,66.98,41100.0,46.4653,46.4722,46.3822,46.3822,41100.0
2010-04-15 13:20:00,66.98,67.02,66.96,66.99,32400.0,46.3822,46.4099,46.3684,46.3891,32400.0
2010-04-15 13:25:00,66.98,67.02,66.98,67.0,18300.0,46.3822,46.4099,46.3822,46.3961,18300.0
2010-04-15 13:30:00,66.98,66.98,66.95,66.96,17500.0,46.3822,46.3822,46.3614,46.3684,17500.0
2010-04-15 13:35:00,66.95,67.03,66.95,67.03,21200.0,46.3614,46.4168,46.3614,46.4168,21200.0
2010-04-15 13:40:00,67.02,67.08,67.01,67.08,18700.0,46.4099,46.4515,46.403,46.4515,18700.0
2010-04-15 13:45:00,67.08,67.18,67.08,67.14,16700.0,46.4515,46.5207,46.4515,46.493,16700.0
2010-04-15 13:50:00,67.13,67.15,67.11,67.14,9300.0,46.4861,46.4999,46.4722,46.493,9300.0
2010-04-15 13:55:00,67.14,67.17,67.11,67.13,16900.0,46.493,46.5138,46.4722,46.4861,16900.0
2010-04-15 14:00:00,67.13,67.21,67.13,67.17,15700.0,46.4861,46.5415,46.4861,46.5138,15700.0
2010-04-15 14:05:00,67.17,67.23,67.16,67.16,13500.0,46.5138,46.5553,46.5069,46.5069,13500.0
2010-04-15 14:10:00,67.16,67.21,67.16,67.19,9300.0,46.5069,46.5415,46.5069,46.5276,9300.0
2010-04-15 14:15:00,67.18,67.22,67.12,67.12,16500.0,46.5207,46.5484,46.4792,46.4792,16500.0
2010-04-15 14:20:00,67.1,67.22,67.1,67.2,11900.0,46.4653,46.5484,46.4653,46.5346,11900.0
2010-04-15 14:25:00,67.2,67.23,67.19,67.22,11200.0,46.5346,46.5553,46.5276,46.5484,11200.0
2010-04-15 14:30:00,67.23,67.26,67.22,67.24,14500.0,46.5553,46.5761,46.5484,46.5623,14500.0
2010-04-15 14:35:00,67.22,67.22,67.14,67.17,11600.0,46.5484,46.5484,46.493,46.5138,11600.0
2010-04-15 14:40:00,67.17,67.21,67.14,67.14,16800.0,46.5138,46.5415,46.493,46.493,16800.0
2010-04-15 14:45:00,67.14,67.31,67.14,67.28,28900.0,46.493,46.6107,46.493,46.59,28900.0
2010-04-15 14:50:00,67.29,67.46,67.29,67.44,27400.0,46.5969,46.7146,46.5969,46.7008,27400.0
2010-04-15 14:55:00,67.43,67.47,67.39,67.47,18300.0,46.6938,46.7215,46.6661,46.7215,18300.0
2010-04-15 15:00:00,67.47,67.49,67.36,67.38,15700.0,46.7215,46.7354,46.6454,46.6592,15700.0
2010-04-15 15:05:00,67.38,67.43,67.38,67.4,10800.0,46.6592,46.6938,46.6592,46.6731,10800.0
2010-04-15 15:10:00,67.38,67.39,67.24,67.24,26300.0,46.6592,46.6661,46.5623,46.5623,26300.0
2010-04-15 15:15:00,67.23,67.3,67.22,67.28,23400.0,46.5553,46.6038,46.5484,46.59,23400.0
2010-04-15 15:20:00,67.27,67.3,67.23,67.25,22200.0,46.583,46.6038,46.5553,46.5692,22200.0
2010-04-15 15:25:00,67.24,67.26,67.11,67.12,17200.0,46.5623,46.5761,46.4722,46.4792,17200.0
2010-04-15 15:30:00,67.11,67.16,67.0,67.01,34200.0,46.4722,46.5069,46.3961,46.403,34200.0
2010-04-15 15:35:00,67.0,67.06,67.0,67.0,44000.0,46.3961,46.4376,46.3961,46.3961,44000.0
2010-04-15 15:40:00,67.0,67.04,67.0,67.02,33400.0,46.3961,46.4238,46.3961,46.4099,33400.0
2010-04-15 15:45:00,67.01,67.07,66.97,67.04,97900.0,46.403,46.4445,46.3753,46.4238,97900.0
2010-04-15 15:50:00,67.03,67.04,66.96,67.0,46800.0,46.4168,46.4238,46.3684,46.3961,46800.0
2010-04-15 15:55:00,67.01,67.03,66.95,67.03,68900.0,46.403,46.4168,46.3614,46.4168,68900.0
2010-04-16 09:30:00,66.7,67.06,66.7,67.06,120800.0,46.1883,46.4376,46.1883,46.4376,120800.0
2010-04-16 09:35:00,66.99,66.99,66.51,66.79,32300.0,46.3891,46.3891,46.0568,46.2506,32300.0
2010-04-16 09:40:00,66.77,66.94,66.66,66.68,34000.0,46.2368,46.3545,46.1606,46.1745,34000.0
2010-04-16 09:45:00,66.72,66.75,66.58,66.58,16900.0,46.2022,46.2229,46.1052,46.1052,16900.0
2010-04-16 09:50:00,66.58,66.58,66.26,66.26,35400.0,46.1052,46.1052,45.8836,45.8836,35400.0
2010-04-16 09:55:00,66.25,66.31,66.1,66.29,34200.0,45.8767,45.9183,45.7728,45.9044,34200.0
2010-04-16 10:00:00,66.3,66.55,66.22,66.53,19200.0,45.9113,46.0845,45.8559,46.0706,19200.0
2010-04-16 10:05:00,66.53,66.57,66.47,66.56,22800.0,46.0706,46.0983,46.0291,46.0914,22800.0
2010-04-16 10:10:00,66.57,66.77,66.56,66.77,13400.0,46.0983,46.2368,46.0914,46.2368,13400.0
2010-04-16 10:15:00,66.75,67.12,66.74,67.1,20400.0,46.2229,46.4792,46.216,46.4653,20400.0
2010-04-16 10:20:00,67.1,67.16,66.83,66.87,30400.0,46.4653,46.5069,46.2783,46.306,30400.0
2010-04-16 10:25:00,66.88,67.09,66.88,67.04,21300.0,46.313,46.4584,46.313,46.4238,21300.0
2010-04-16 10:30:00,67.04,67.17,67.01,67.14,10700.0,46.4238,46.5138,46.403,46.493,10700.0
2010-04-16 10:35:00,67.14,67.17,66.53,66.53,27300.0,46.493,46.5138,46.0706,46.0706,27300.0
2010-04-16 10:40:00,66.54,66.96,66.49,66.81,25100.0,46.0775,46.3684,46.0429,46.2645,25100.0
2010-04-16 10:45:00,66.81,66.84,66.48,66.5,28600.0,46.2645,46.2853,46.036,46.0498,28600.0
2010-04-16 10:50:00,66.51,66.51,66.15,66.19,25400.0,46.0568,46.0568,45.8075,45.8352,25400.0
2010-04-16 10:55:00,66.21,66.46,66.18,66.38,17400.0,45.849,46.0221,45.8282,45.9667,17400.0
2010-04-16 11:00:00,66.37,66.54,66.31,66.42,36500.0,45.9598,46.0775,45.9183,45.9944,36500.0
2010-04-16 11:05:00,66.42,66.57,66.28,66.3,19700.0,45.9944,46.0983,45.8975,45.9113,19700.0
2010-04-16 11:10:00,66.29,66.3,66.03,66.07,14800.0,45.9044,45.9113,45.7244,45.7521,14800.0
2010-04-16 11:15:00,66.06,66.06,65.44,65.46,52500.0,45.7451,45.7451,45.3158,45.3296,52500.0
2010-04-16 11:20:00,65.46,65.67,65.46,65.53,52400.0,45.3296,45.4751,45.3296,45.3781,52400.0
2010-04-16 11:25:00,65.51,65.61,65.4,65.48,60900.0,45.3643,45.4335,45.2881,45.3435,60900.0
2010-04-16 11:30:00,65.46,65.56,65.39,65.4,29200.0,45.3296,45.3989,45.2812,45.2881,29200.0
2010-04-16 11:35:00,65.4,65.58,65.4,65.49,17400.0,45.2881,45.4127,45.2881,45.3504,17400.0
2010-04-16 11:40:00,65.46,65.71,65.46,65.65,18900.0,45.3296,45.5028,45.3296,45.4612,18900.0
2010-04-16 11:45:00,65.65,65.65,65.4,65.55,31800.0,45.4612,45.4612,45.2881,45.392,31800.0
2010-04-16 11:50:00,65.55,65.55,65.27,65.49,31200.0,45.392,45.392,45.1981,45.3504,31200.0
2010-04-16 11:55:00,65.48,65.55,65.32,65.35,34300.0,45.3435,45.392,45.2327,45.2535,34300.0
2010-04-16 12:00:00,65.32,65.35,65.1,65.23,24200.0,45.2327,45.2535,45.0804,45.1704,24200.0
2010-04-16 12:05:00,65.26,65.28,65.13,65.23,31100.0,45.1912,45.205,45.1011,45.1704,31100.0
2010-04-16 12:10:00,65.23,65.32,65.18,65.18,15200.0,45.1704,45.2327,45.1358,45.1358,15200.0
2010-04-16 12:15:00,65.18,65.34,65.17,65.25,24100.0,45.1358,45.2466,45.1288,45.1842,24100.0
2010-04-16 12:20:00,65.23,65.33,65.23,65.3,11900.0,45.1704,45.2396,45.1704,45.2189,11900.0
2010-04-16 12:25:00,65.3,65.33,65.22,65.24,18400.0,45.2189,45.2396,45.1635,45.1773,18400.0
2010-04-16 12:30:00,65.25,65.27,65.14,65.27,20600.0,45.1842,45.1981,45.1081,45.1981,20600.0
2010-04-16 12:35:00,65.27,65.27,65.0,65.0,38800.0,45.1981,45.1981,45.0111,45.0111,38800.0
2010-04-16 12:40:00,65.01,65.28,65.01,65.28,27600.0,45.018,45.205,45.018,45.205,27600.0
2010-04-16 12:45:00,65.29,65.36,65.26,65.26,10500.0,45.2119,45.2604,45.1912,45.1912,10500.0
2010-04-16 12:50:00,65.26,65.4,65.26,65.38,11400.0,45.1912,45.2881,45.1912,45.2743,11400.0
2010-04-16 12:55:00,65.38,65.65,65.33,65.62,17000.0,45.2743,45.4612,45.2396,45.4404,17000.0
2010-04-16 13:00:00,65.63,65.75,65.57,65.69,14100.0,45.4474,45.5305,45.4058,45.4889,14100.0
2010-04-16 13:05:00,65.69,65.84,65.68,65.77,9100.0,45.4889,45.5928,45.482,45.5443,9100.0
2010-04-16 13:10:00,65.78,65.85,65.7,65.71,12600.0,45.5512,45.5997,45.4958,45.5028,12600.0
2010-04-16 13:15:00,65.7,65.7,65.51,65.53,9800.0,45.4958,45.4958,45.3643,45.3781,9800.0
2010-04-16 13:20:00,65.56,65.66,65.52,65.54,11900.0,45.3989,45.4681,45.3712,45.385,11900.0
2010-04-16 13:25:00,65.56,65.68,65.54,65.6,13200.0,45.3989,45.482,45.385,45.4266,13200.0
2010-04-16 13:30:00,65.6,65.66,65.56,65.62,10600.0,45.4266,45.4681,45.3989,45.4404,10600.0
2010-04-16 13:35:00,65.61,65.7,65.58,65.6,15900.0,45.4335,45.4958,45.4127,45.4266,15900.0
2010-04-16 13:40:00,65.62,65.68,65.56,65.63,15800.0,45.4404,45.482,45.3989,45.4474,15800.0
2010-04-16 13:45:00,65.63,65.64,65.51,65.53,8900.0,45.4474,45.4543,45.3643,45.3781,8900.0
2010-04-16 13:50:00,65.56,65.61,65.51,65.54,10200.0,45.3989,45.4335,45.3643,45.385,10200.0
2010-04-16 13:55:00,65.54,65.62,65.52,65.62,10700.0,45.385,45.4404,45.3712,45.4404,10700.0
2010-04-16 14:00:00,65.62,65.79,65.62,65.79,9700.0,45.4404,45.5582,45.4404,45.5582,9700.0
2010-04-16 14:05:00,65.76,65.98,65.76,65.9,16100.0,45.5374,45.6897,45.5374,45.6343,16100.0
2010-04-16 14:10:00,65.91,66.02,65.9,65.97,9300.0,45.6413,45.7174,45.6343,45.6828,9300.0
2010-04-16 14:15:00,66.0,66.15,66.0,66.06,12500.0,45.7036,45.8075,45.7036,45.7451,12500.0
2010-04-16 14:20:00,66.06,66.19,66.06,66.12,9800.0,45.7451,45.8352,45.7451,45.7867,9800.0
2010-04-16 14:25:00,66.13,66.19,66.06,66.16,13500.0,45.7936,45.8352,45.7451,45.8144,13500.0
2010-04-16 14:30:00,66.17,66.25,66.16,66.25,15700.0,45.8213,45.8767,45.8144,45.8767,15700.0
2010-04-16 14:35:00,66.26,66.26,66.0,66.0,12800.0,45.8836,45.8836,45.7036,45.7036,12800.0
2010-04-16 14:40:00,66.0,66.19,65.97,66.14,12700.0,45.7036,45.8352,45.6828,45.8005,12700.0
2010-04-16 14:45:00,66.14,66.14,65.96,65.98,16900.0,45.8005,45.8005,45.6759,45.6897,16900.0
2010-04-16 14:50:00,65.97,66.0,65.93,65.96,5300.0,45.6828,45.7036,45.6551,45.6759,5300.0
2010-04-16 14:55:00,65.93,65.96,65.8,65.8,18100.0,45.6551,45.6759,45.5651,45.5651,18100.0
2010-04-16 15:00:00,65.8,65.9,65.72,65.8,21900.0,45.5651,45.6343,45.5097,45.5651,21900.0
2010-04-16 15:05:00,65.79,65.87,65.71,65.85,23900.0,45.5582,45.6136,45.5028,45.5997,23900.0
2010-04-16 15:10:00,65.86,65.88,65.76,65.78,16800.0,45.6066,45.6205,45.5374,45.5512,16800.0
2010-04-16 15:15:00,65.77,65.82,65.67,65.74,22400.0,45.5443,45.5789,45.4751,45.5235,22400.0
2010-04-16 15:20:00,65.76,65.8,65.7,65.76,18500.0,45.5374,45.5651,45.4958,45.5374,18500.0
2010-04-16 15:25:00,65.75,65.81,65.71,65.8,15200.0,45.5305,45.572,45.5028,45.5651,15200.0
2010-04-16 15:30:00,65.79,65.87,65.67,65.8,27100.0,45.5582,45.6136,45.4751,45.5651,27100.0
2010-04-16 15:35:00,65.79,65.89,65.74,65.87,19600.0,45.5582,45.6274,45.5235,45.6136,19600.0
2010-04-16 15:40:00,65.89,65.94,65.81,65.94,27200.0,45.6274,45.662,45.572,45.662,27200.0
2010-04-16 15:45:00,65.96,66.12,65.87,65.93,62600.0,45.6759,45.7867,45.6136,45.6551,62600.0
2010-04-16 15:50:00,65.95,65.99,65.86,65.92,59700.0,45.669,45.6967,45.6066,45.6482,59700.0
2010-04-16 15:55:00,65.9,65.92,65.8,65.86,102100.0,45.6343,45.6482,45.5651,45.6066,102100.0
2010-04-19 09:30:00,65.77,65.77,65.25,65.58,46600.0,45.5443,45.5443,45.1842,45.4127,46600.0
2010-04-19 09:35:00,65.65,65.75,65.35,65.5,26300.0,45.4612,45.5305,45.2535,45.3573,26300.0
2010-04-19 09:40:00,65.49,65.65,65.47,65.64,14200.0,45.3504,45.4612,45.3366,45.4543,14200.0
2010-04-19 09:45:00,65.6,65.88,65.6,65.86,19800.0,45.4266,45.6205,45.4266,45.6066,19800.0
2010-04-19 09:50:00,65.89,66.08,65.85,66.08,21100.0,45.6274,45.759,45.5997,45.759,21100.0
2010-04-19 09:55:00,66.08,66.25,66.05,66.11,28500.0,45.759,45.8767,45.7382,45.7798,28500.0
2010-04-19 10:00:00,66.12,66.21,66.1,66.16,46400.0,45.7867,45.849,45.7728,45.8144,46400.0
2010-04-19 10:05:00,66.15,66.21,65.94,66.18,47400.0,45.8075,45.849,45.662,45.8282,47400.0
2010-04-19 10:10:00,66.19,66.39,66.08,66.37,26700.0,45.8352,45.9737,45.759,45.9598,26700.0
2010-04-19 10:15:00,66.37,66.58,66.37,66.54,49800.0,45.9598,46.1052,45.9598,46.0775,49800.0
2010-04-19 10:20:00,66.5,66.63,66.46,66.52,33900.0,46.0498,46.1398,46.0221,46.0637,33900.0
2010-04-19 10:25:00,66.51,66.56,66.23,66.27,25700.0,46.0568,46.0914,45.8629,45.8906,25700.0
2010-04-19 10:30:00,66.25,66.35,66.18,66.33,32200.0,45.8767,45.946,45.8282,45.9321,32200.0
2010-04-19 10:35:00,66.33,66.35,65.95,66.02,20800.0,45.9321,45.946,45.669,45.7174,20800.0
2010-04-19 10:40:00,66.0,66.12,65.97,66.12,19000.0,45.7036,45.7867,45.6828,45.7867,19000.0
2010-04-19 10:45:00,66.15,66.16,65.91,65.92,15700.0,45.8075,45.8144,45.6413,45.6482,15700.0
2010-04-19 10:50:00,65.93,65.96,65.76,65.79,14400.0,45.6551,45.6759,45.5374,45.5582,14400.0
2010-04-19 10:55:00,65.8,65.82,65.64,65.77,14000.0,45.5651,45.5789,45.4543,45.5443,14000.0
2010-04-19 11:00:00,65.76,65.76,65.62,65.62,9500.0,45.5374,45.5374,45.4404,45.4404,9500.0
2010-04-19 11:05:00,65.63,65.75,65.59,65.62,13700.0,45.4474,45.5305,45.4197,45.4404,13700.0
2010-04-19 11:10:00,65.64,65.64,65.46,65.48,23600.0,45.4543,45.4543,45.3296,45.3435,23600.0
2010-04-19 11:15:00,65.5,65.64,65.5,65.64,10400.0,45.3573,45.4543,45.3573,45.4543,10400.0
2010-04-19 11:20:00,65.63,65.63,65.44,65.44,14600.0,45.4474,45.4474,45.3158,45.3158,14600.0
2010-04-19 11:25:00,65.47,65.48,65.31,65.35,13600.0,45.3366,45.3435,45.2258,45.2535,13600.0
2010-04-19 11:30:00,65.35,65.45,65.35,65.4,8900.0,45.2535,45.3227,45.2535,45.2881,8900.0
2010-04-19 11:35:00,65.4,65.47,65.33,65.35,12500.0,45.2881,45.3366,45.2396,45.2535,12500.0
2010-04-19 11:40:00,65.35,65.39,65.32,65.33,14400.0,45.2535,45.2812,45.2327,45.2396,14400.0
2010-04-19 11:45:00,65.32,65.32,65.07,65.1,18800.0,45.2327,45.2327,45.0596,45.0804,18800.0
2010-04-19 11:50:00,65.12,65.12,64.8,64.84,38900.0,45.0942,45.0942,44.8726,44.9003,38900.0
2010-04-19 11:55:00,64.83,64.85,64.6,64.66,25300.0,44.8934,44.9072,44.7341,44.7757,25300.0
2010-04-19 12:00:00,64.66,64.76,64.65,64.76,19300.0,44.7757,44.8449,44.7687,44.8449,19300.0
2010-04-19 12:05:00,64.79,64.98,64.74,64.74,20700.0,44.8657,44.9973,44.8311,44.8311,20700.0
2010-04-19 12:10:00,64.74,64.86,64.63,64.64,16000.0,44.8311,44.9142,44.7549,44.7618,16000.0
2010-04-19 12:15:00,64.63,64.66,64.6,64.66,12400.0,44.7549,44.7757,44.7341,44.7757,12400.0
2010-04-19 12:20:00,64.68,64.79,64.67,64.75,24900.0,44.7895,44.8657,44.7826,44.838,24900.0
2010-04-19 12:25:00,64.74,64.79,64.67,64.69,32900.0,44.8311,44.8657,44.7826,44.7964,32900.0
2010-04-19 12:30:00,64.7,64.79,64.68,64.79,16600.0,44.8034,44.8657,44.7895,44.8657,16600.0
2010-04-19 12:35:00,64.79,65.0,64.78,64.94,7900.0,44.8657,45.0111,44.8588,44.9696,7900.0
2010-04-19 12:40:00,64.95,65.06,64.94,65.02,22700.0,44.9765,45.0527,44.9696,45.025,22700.0
2010-04-19 12:45:00,65.01,65.16,65.01,65.14,9800.0,45.018,45.1219,45.018,45.1081,9800.0
2010-04-19 12:50:00,65.14,65.14,65.04,65.07,8900.0,45.1081,45.1081,45.0388,45.0596,8900.0
2010-04-19 12:55:00,65.07,65.14,64.95,65.01,18600.0,45.0596,45.1081,44.9765,45.018,18600.0
2010-04-19 13:00:00,65.0,65.0,64.81,64.85,7400.0,45.0111,45.0111,44.8795,44.9072,7400.0
2010-04-19 13:05:00,64.85,64.9,64.83,64.85,12200.0,44.9072,44.9419,44.8934,44.9072,12200.0
2010-04-19 13:10:00,64.86,64.95,64.85,64.88,27900.0,44.9142,44.9765,44.9072,44.928,27900.0
2010-04-19 13:15:00,64.88,64.89,64.82,64.85,14900.0,44.928,44.9349,44.8865,44.9072,14900.0
2010-04-19 13:20:00,64.85,65.08,64.85,65.05,12900.0,44.9072,45.0665,44.9072,45.0457,12900.0
2010-04-19 13:25:00,65.08,65.1,65.04,65.04,13700.0,45.0665,45.0804,45.0388,45.0388,13700.0
2010-04-19 13:30:00,65.05,65.06,64.92,64.92,6100.0,45.0457,45.0527,44.9557,44.9557,6100.0
2010-04-19 13:35:00,64.92,64.97,64.9,64.9,12800.0,44.9557,44.9903,44.9419,44.9419,12800.0
2010-04-19 13:40:00,64.91,64.94,64.89,64.93,17800.0,44.9488,44.9696,44.9349,44.9626,17800.0
2010-04-19 13:45:00,64.94,64.95,64.81,64.81,13900.0,44.9696,44.9765,44.8795,44.8795,13900.0
2010-04-19 13:50:00,64.82,64.82,64.7,64.77,19300.0,44.8865,44.8865,44.8034,44.8518,19300.0
2010-04-19 13:55:00,64.76,64.76,64.63,64.65,16000.0,44.8449,44.8449,44.7549,44.7687,16000.0
2010-04-19 14:00:00,64.67,64.74,64.56,64.72,77300.0,44.7826,44.8311,44.7064,44.8172,77300.0
2010-04-19 14:05:00,64.72,64.85,64.72,64.82,11300.0,44.8172,44.9072,44.8172,44.8865,11300.0
2010-04-19 14:10:00,64.82,65.04,64.81,65.01,27300.0,44.8865,45.0388,44.8795,45.018,27300.0
2010-04-19 14:15:00,65.02,65.24,65.02,65.17,15300.0,45.025,45.1773,45.025,45.1288,15300.0
2010-04-19 14:20:00,65.16,65.22,65.1,65.15,12100.0,45.1219,45.1635,45.0804,45.115,12100.0
2010-04-19 14:25:00,65.15,65.32,65.15,65.3,16000.0,45.115,45.2327,45.115,45.2189,16000.0
2010-04-19 14:30:00,65.29,65.44,65.29,65.44,17600.0,45.2119,45.3158,45.2119,45.3158,17600.0
2010-04-19 14:35:00,65.44,65.5,65.37,65.44,21500.0,45.3158,45.3573,45.2673,45.3158,21500.0
2010-04-19 14:40:00,65.43,65.53,65.43,65.5,13500.0,45.3089,45.3781,45.3089,45.3573,13500.0
2010-04-19 14:45:00,65.48,65.51,65.35,65.37,16800.0,45.3435,45.3643,45.2535,45.2673,16800.0
2010-04-19 14:50:00,65.36,65.47,65.36,65.46,11600.0,45.2604,45.3366,45.2604,45.3296,11600.0
2010-04-19 14:55:00,65.47,65.69,65.4,65.65,33500.0,45.3366,45.4889,45.2881,45.4612,33500.0
2010-04-19 15:00:00,65.66,65.84,65.65,65.68,31500.0,45.4681,45.5928,45.4612,45.482,31500.0
2010-04-19 15:05:00,65.67,65.73,65.62,65.68,20800.0,45.4751,45.5166,45.4404,45.482,20800.0
2010-04-19 15:10:00,65.67,65.73,65.61,65.64,16200.0,45.4751,45.5166,45.4335,45.4543,16200.0
2010-04-19 15:15:00,65.66,65.71,65.61,65.61,25500.0,45.4681,45.5028,45.4335,45.4335,25500.0
2010-04-19 15:20:00,65.62,65.68,65.62,65.67,17700.0,45.4404,45.482,45.4404,45.4751,17700.0
2010-04-19 15:25:00,65.65,65.7,65.62,65.62,18500.0,45.4612,45.4958,45.4404,45.4404,18500.0
2010-04-19 15:30:00,65.62,65.68,65.6,65.65,21600.0,45.4404,45.482,45.4266,45.4612,21600.0
2010-04-19 15:35:00,65.66,65.67,65.58,65.67,38000.0,45.4681,45.4751,45.4127,45.4751,38000.0
2010-04-19 15:40:00,65.66,65.67,65.53,65.58,20100.0,45.4681,45.4751,45.3781,45.4127,20100.0
2010-04-19 15:45:00,65.6,65.87,65.57,65.84,47600.0,45.4266,45.6136,45.4058,45.5928,47600.0
2010-04-19 15:50:00,65.82,65.88,65.74,65.86,43500.0,45.5789,45.6205,45.5235,45.6066,43500.0
2010-04-19 15:55:00,65.87,65.95,65.82,65.85,73900.0,45.6136,45.669,45.5789,45.5997,73900.0
2010-04-20 09:30:00,66.67,67.93,66.67,67.93,133400.0,46.1675,47.0401,46.1675,47.0401,133400.0
2010-04-20 09:35:00,67.93,68.83,67.85,68.6,188700.0,47.0401,47.6633,46.9847,47.504,188700.0
2010-04-20 09:40:00,68.54,69.13,68.54,68.82,145300.0,47.4625,47.871,47.4625,47.6564,145300.0
2010-04-20 09:45:00,68.83,69.35,68.6,68.81,80400.0,47.6633,48.0234,47.504,47.6495,80400.0
2010-04-20 09:50:00,68.76,68.84,68.27,68.32,110800.0,47.6148,47.6702,47.2755,47.3101,110800.0
2010-04-20 09:55:00,68.29,68.54,68.16,68.3,79000.0,47.2894,47.4625,47.1993,47.2963,79000.0
2010-04-20 10:00:00,68.33,68.45,68.26,68.33,84200.0,47.3171,47.4002,47.2686,47.3171,84200.0
2010-04-20 10:05:00,68.34,68.35,67.83,68.03,183900.0,47.324,47.3309,46.9708,47.1093,183900.0
2010-04-20 10:10:00,68.01,68.24,67.96,68.02,84700.0,47.0955,47.2547,47.0608,47.1024,84700.0
2010-04-20 10:15:00,68.02,68.18,67.99,68.02,35600.0,47.1024,47.2132,47.0816,47.1024,35600.0
2010-04-20 10:20:00,67.98,68.01,67.5,67.55,115400.0,47.0747,47.0955,46.7423,46.7769,115400.0
2010-04-20 10:25:00,67.52,67.73,67.43,67.52,41500.0,46.7562,46.9016,46.6938,46.7562,41500.0
2010-04-20 10:30:00,67.49,67.77,67.49,67.68,20900.0,46.7354,46.9293,46.7354,46.867,20900.0
2010-04-20 10:35:00,67.65,67.7,67.42,67.65,32300.0,46.8462,46.8808,46.6869,46.8462,32300.0
2010-04-20 10:40:00,67.63,67.82,67.63,67.74,11000.0,46.8323,46.9639,46.8323,46.9085,11000.0
2010-04-20 10:45:00,67.74,67.99,67.68,67.88,19500.0,46.9085,47.0816,46.867,47.0054,19500.0
2010-04-20 10:50:00,67.88,68.28,67.86,68.28,26600.0,47.0054,47.2824,46.9916,47.2824,26600.0
2010-04-20 10:55:00,68.25,68.28,68.17,68.27,27900.0,47.2617,47.2824,47.2063,47.2755,27900.0
2010-04-20 11:00:00,68.23,68.55,68.19,68.45,78100.0,47.2478,47.4694,47.2201,47.4002,78100.0
2010-04-20 11:05:00,68.45,68.5,68.3,68.36,32200.0,47.4002,47.4348,47.2963,47.3378,32200.0
2010-04-20 11:10:00,68.35,68.37,68.05,68.05,33600.0,47.3309,47.3448,47.1232,47.1232,33600.0
2010-04-20 11:15:00,68.06,68.13,67.97,67.97,14300.0,47.1301,47.1786,47.0678,47.0678,14300.0
2010-04-20 11:20:00,68.0,68.06,67.93,68.0,16800.0,47.0885,47.1301,47.0401,47.0885,16800.0
2010-04-20 11:25:00,67.97,67.99,67.79,67.82,33200.0,47.0678,47.0816,46.9431,46.9639,33200.0
2010-04-20 11:30:00,67.84,67.84,67.7,67.72,35100.0,46.9777,46.9777,46.8808,46.8947,35100.0
2010-04-20 11:35:00,67.7,67.79,67.69,67.79,19100.0,46.8808,46.9431,46.8739,46.9431,19100.0
2010-04-20 11:40:00,67.8,68.05,67.8,68.04,15400.0,46.95,47.1232,46.95,47.1162,15400.0
2010-04-20 11:45:00,68.05,68.1,67.99,68.03,9200.0,47.1232,47.1578,47.0816,47.1093,9200.0
2010-04-20 11:50:00,68.04,68.2,67.92,68.14,17700.0,47.1162,47.227,47.0331,47.1855,17700.0
2010-04-20 11:55:00,68.13,68.13,68.02,68.04,9000.0,47.1786,47.1786,47.1024,47.1162,9000.0
2010-04-20 12:00:00,68.05,68.05,67.88,67.9,12700.0,47.1232,47.1232,47.0054,47.0193,12700.0
2010-04-20 12:05:00,67.9,68.11,67.88,68.11,14900.0,47.0193,47.1647,47.0054,47.1647,14900.0
2010-04-20 12:10:00,68.13,68.2,67.99,68.04,14600.0,47.1786,47.227,47.0816,47.1162,14600.0
2010-04-20 12:15:00,68.04,68.08,67.98,67.98,17000.0,47.1162,47.1439,47.0747,47.0747,17000.0
2010-04-20 12:20:00,68.01,68.02,67.93,68.02,10800.0,47.0955,47.1024,47.0401,47.1024,10800.0
2010-04-20 12:25:00,68.03,68.03,67.94,67.98,9600.0,47.1093,47.1093,47.047,47.0747,9600.0
2010-04-20 12:30:00,67.97,68.06,67.95,67.99,14300.0,47.0678,47.1301,47.0539,47.0816,14300.0
2010-04-20 12:35:00,68.01,68.11,67.98,68.0,11300.0,47.0955,47.1647,47.0747,47.0885,11300.0
2010-04-20 12:40:00,68.02,68.15,68.02,68.1,11600.0,47.1024,47.1924,47.1024,47.1578,11600.0
2010-04-20 12:45:00,68.09,68.1,68.01,68.06,9500.0,47.1509,47.1578,47.0955,47.1301,9500.0
2010-04-20 12:50:00,68.02,68.08,68.01,68.07,13600.0,47.1024,47.1439,47.0955,47.137,13600.0
2010-04-20 12:55:00,68.06,68.06,68.03,68.03,5200.0,47.1301,47.1301,47.1093,47.1093,5200.0
2010-04-20 13:00:00,68.04,68.15,68.04,68.12,16100.0,47.1162,47.1924,47.1162,47.1716,16100.0
2010-04-20 13:05:00,68.12,68.12,68.06,68.06,8700.0,47.1716,47.1716,47.1301,47.1301,8700.0
2010-04-20 13:10:00,68.04,68.05,67.97,67.97,7900.0,47.1162,47.1232,47.0678,47.0678,7900.0
2010-04-20 13:15:00,67.96,67.96,67.77,67.77,14500.0,47.0608,47.0608,46.9293,46.9293,14500.0
2010-04-20 13:20:00,67.77,67.77,67.65,67.65,24000.0,46.9293,46.9293,46.8462,46.8462,24000.0
2010-04-20 13:25:00,67.68,67.72,67.64,67.66,6700.0,46.867,46.8947,46.8393,46.8531,6700.0
2010-04-20 13:30:00,67.65,67.73,67.6,67.61,8900.0,46.8462,46.9016,46.8116,46.8185,8900.0
2010-04-20 13:35:00,67.62,67.79,67.61,67.72,13000.0,46.8254,46.9431,46.8185,46.8947,13000.0
2010-04-20 13:40:00,67.74,67.74,67.67,67.69,5800.0,46.9085,46.9085,46.86,46.8739,5800.0
2010-04-20 13:45:00,67.69,67.69,67.54,67.54,15200.0,46.8739,46.8739,46.77,46.77,15200.0
2010-04-20 13:50:00,67.54,67.63,67.54,67.6,6900.0,46.77,46.8323,46.77,46.8116,6900.0
2010-04-20 13:55:00,67.6,67.61,67.37,67.44,13700.0,46.8116,46.8185,46.6523,46.7008,13700.0
2010-04-20 14:00:00,67.44,67.47,67.38,67.45,13400.0,46.7008,46.7215,46.6592,46.7077,13400.0
2010-04-20 14:05:00,67.45,67.45,67.13,67.18,62500.0,46.7077,46.7077,46.4861,46.5207,62500.0
2010-04-20 14:10:00,67.18,67.25,67.08,67.1,22400.0,46.5207,46.5692,46.4515,46.4653,22400.0
2010-04-20 14:15:00,67.1,67.2,67.09,67.16,17000.0,46.4653,46.5346,46.4584,46.5069,17000.0
2010-04-20 14:20:00,67.17,67.23,67.11,67.12,22400.0,46.5138,46.5553,46.4722,46.4792,22400.0
2010-04-20 14:25:00,67.13,67.18,67.07,67.09,13200.0,46.4861,46.5207,46.4445,46.4584,13200.0
2010-04-20 14:30:00,67.08,67.08,66.96,66.99,35700.0,46.4515,46.4515,46.3684,46.3891,35700.0
2010-04-20 14:35:00,66.99,67.04,66.94,66.97,21100.0,46.3891,46.4238,46.3545,46.3753,21100.0
2010-04-20 14:40:00,66.97,67.02,66.97,66.97,16300.0,46.3753,46.4099,46.3753,46.3753,16300.0
2010-04-20 14:45:00,66.98,67.03,66.96,67.0,21900.0,46.3822,46.4168,46.3684,46.3961,21900.0
2010-04-20 14:50:00,67.0,67.02,66.99,67.0,11300.0,46.3961,46.4099,46.3891,46.3961,11300.0
2010-04-20 14:55:00,67.0,67.16,67.0,67.16,23100.0,46.3961,46.5069,46.3961,46.5069,23100.0
2010-04-20 15:00:00,67.16,67.25,67.16,67.23,21800.0,46.5069,46.5692,46.5069,46.5553,21800.0
2010-04-20 15:05:00,67.23,67.28,67.18,67.25,56200.0,46.5553,46.59,46.5207,46.5692,56200.0
2010-04-20 15:10:00,67.25,67.3,67.07,67.08,61100.0,46.5692,46.6038,46.4445,46.4515,61100.0
2010-04-20 15:15:00,67.08,67.11,66.93,66.95,40700.0,46.4515,46.4722,46.3476,46.3614,40700.0
2010-04-20 15:20:00,66.95,66.99,66.83,66.85,60600.0,46.3614,46.3891,46.2783,46.2922,60600.0
2010-04-20 15:25:00,66.85,67.03,66.83,66.98,75700.0,46.2922,46.4168,46.2783,46.3822,75700.0
2010-04-20 15:30:00,67.0,67.02,66.97,66.99,32600.0,46.3961,46.4099,46.3753,46.3891,32600.0
2010-04-20 15:35:00,66.99,67.1,66.94,67.1,71600.0,46.3891,46.4653,46.3545,46.4653,71600.0
2010-04-20 15:40:00,67.1,67.15,67.05,67.13,43300.0,46.4653,46.4999,46.4307,46.4861,43300.0
2010-04-20 15:45:00,67.12,67.12,67.05,67.07,50000.0,46.4792,46.4792,46.4307,46.4445,50000.0
2010-04-20 15:50:00,67.08,67.12,67.06,67.08,78000.0,46.4515,46.4792,46.4376,46.4515,78000.0
2010-04-20 15:55:00,67.09,67.1,66.97,67.05,190600.0,46.4584,46.4653,46.3753,46.4307,190600.0
2010-04-21 09:30:00,67.44,67.77,67.42,67.53,52000.0,46.7008,46.9293,46.6869,46.7631,52000.0
2010-04-21 09:35:00,67.59,67.74,67.29,67.69,24500.0,46.8046,46.9085,46.5969,46.8739,24500.0
2010-04-21 09:40:00,67.69,67.92,67.6,67.64,20300.0,46.8739,47.0331,46.8116,46.8393,20300.0
2010-04-21 09:45:00,67.61,67.7,67.51,67.53,15500.0,46.8185,46.8808,46.7492,46.7631,15500.0
2010-04-21 09:50:00,67.51,67.63,67.51,67.54,20800.0,46.7492,46.8323,46.7492,46.77,20800.0
2010-04-21 09:55:00,67.6,67.63,67.51,67.55,8000.0,46.8116,46.8323,46.7492,46.7769,8000.0
2010-04-21 10:00:00,67.58,67.58,67.33,67.48,42400.0,46.7977,46.7977,46.6246,46.7285,42400.0
2010-04-21 10:05:00,67.48,67.55,67.44,67.48,32300.0,46.7285,46.7769,46.7008,46.7285,32300.0
2010-04-21 10:10:00,67.48,67.5,67.44,67.46,37600.0,46.7285,46.7423,46.7008,46.7146,37600.0
2010-04-21 10:15:00,67.45,67.5,67.4,67.45,65300.0,46.7077,46.7423,46.6731,46.7077,65300.0
2010-04-21 10:20:00,67.43,67.45,67.05,67.1,29200.0,46.6938,46.7077,46.4307,46.4653,29200.0
2010-04-21 10:25:00,67.09,67.1,66.68,66.87,59400.0,46.4584,46.4653,46.1745,46.306,59400.0
2010-04-21 10:30:00,66.85,66.86,66.66,66.76,36800.0,46.2922,46.2991,46.1606,46.2299,36800.0
2010-04-21 10:35:00,66.75,66.84,66.7,66.73,24600.0,46.2229,46.2853,46.1883,46.2091,24600.0
2010-04-21 10:40:00,66.73,66.91,66.71,66.88,53400.0,46.2091,46.3337,46.1952,46.313,53400.0
2010-04-21 10:45:00,66.88,67.04,66.88,66.92,101800.0,46.313,46.4238,46.313,46.3407,101800.0
2010-04-21 10:50:00,66.91,67.0,66.83,66.9,14700.0,46.3337,46.3961,46.2783,46.3268,14700.0
2010-04-21 10:55:00,66.94,66.94,66.67,66.69,19500.0,46.3545,46.3545,46.1675,46.1814,19500.0
2010-04-21 11:00:00,66.69,66.75,66.59,66.71,24400.0,46.1814,46.2229,46.1121,46.1952,24400.0
2010-04-21 11:05:00,66.71,66.71,66.38,66.41,40000.0,46.1952,46.1952,45.9667,45.9875,40000.0
2010-04-21 11:10:00,66.43,66.44,66.33,66.37,21000.0,46.0014,46.0083,45.9321,45.9598,21000.0
2010-04-21 11:15:00,66.39,66.46,66.31,66.36,24400.0,45.9737,46.0221,45.9183,45.9529,24400.0
2010-04-21 11:20:00,66.38,66.47,66.21,66.21,20700.0,45.9667,46.0291,45.849,45.849,20700.0
2010-04-21 11:25:00,66.21,66.21,65.97,66.08,71500.0,45.849,45.849,45.6828,45.759,71500.0
2010-04-21 11:30:00,66.08,66.16,65.99,66.16,35600.0,45.759,45.8144,45.6967,45.8144,35600.0
2010-04-21 11:35:00,66.14,66.28,66.08,66.27,17500.0,45.8005,45.8975,45.759,45.8906,17500.0
2010-04-21 11:40:00,66.28,66.39,66.27,66.39,12200.0,45.8975,45.9737,45.8906,45.9737,12200.0
2010-04-21 11:45:00,66.38,66.38,66.22,66.27,10200.0,45.9667,45.9667,45.8559,45.8906,10200.0
2010-04-21 11:50:00,66.25,66.45,66.25,66.37,11200.0,45.8767,46.0152,45.8767,45.9598,11200.0
2010-04-21 11:55:00,66.4,66.42,66.34,66.4,10700.0,45.9806,45.9944,45.939,45.9806,10700.0
2010-04-21 12:00:00,66.4,66.51,66.4,66.51,17200.0,45.9806,46.0568,45.9806,46.0568,17200.0
2010-04-21 12:05:00,66.52,66.52,66.33,66.39,26800.0,46.0637,46.0637,45.9321,45.9737,26800.0
2010-04-21 12:10:00,66.39,66.47,66.37,66.47,13600.0,45.9737,46.0291,45.9598,46.0291,13600.0
2010-04-21 12:15:00,66.48,66.53,66.48,66.48,9800.0,46.036,46.0706,46.036,46.036,9800.0
2010-04-21 12:20:00,66.44,66.58,66.36,66.44,39600.0,46.0083,46.1052,45.9529,46.0083,39600.0
2010-04-21 12:25:00,66.44,66.57,66.44,66.48,9800.0,46.0083,46.0983,46.0083,46.036,9800.0
2010-04-21 12:30:00,66.49,66.59,66.45,66.55,10000.0,46.0429,46.1121,46.0152,46.0845,10000.0
2010-04-21 12:35:00,66.54,66.67,66.49,66.49,31300.0,46.0775,46.1675,46.0429,46.0429,31300.0
2010-04-21 12:40:00,66.47,66.54,66.47,66.53,13100.0,46.0291,46.0775,46.0291,46.0706,13100.0
2010-04-21 12:45:00,66.52,66.52,66.43,66.46,19300.0,46.0637,46.0637,46.0014,46.0221,19300.0
2010-04-21 12:50:00,66.46,66.57,66.46,66.53,53700.0,46.0221,46.0983,46.0221,46.0706,53700.0
2010-04-21 12:55:00,66.53,66.68,66.53,66.62,18400.0,46.0706,46.1745,46.0706,46.1329,18400.0
2010-04-21 13:00:00,66.62,66.71,66.59,66.66,23400.0,46.1329,46.1952,46.1121,46.1606,23400.0
2010-04-21 13:05:00,66.66,66.73,66.65,66.68,12800.0,46.1606,46.2091,46.1537,46.1745,12800.0
2010-04-21 13:10:00,66.69,66.76,66.6,66.73,21600.0,46.1814,46.2299,46.1191,46.2091,21600.0
2010-04-21 13:15:00,66.74,66.76,66.67,66.75,16500.0,46.216,46.2299,46.1675,46.2229,16500.0
2010-04-21 13:20:00,66.75,66.85,66.73,66.75,17000.0,46.2229,46.2922,46.2091,46.2229,17000.0
2010-04-21 13:25:00,66.74,66.78,66.72,66.75,94700.0,46.216,46.2437,46.2022,46.2229,94700.0
2010-04-21 13:30:00,66.75,66.82,66.75,66.76,30000.0,46.2229,46.2714,46.2229,46.2299,30000.0
2010-04-21 13:35:00,66.76,66.77,66.65,66.7,33700.0,46.2299,46.2368,46.1537,46.1883,33700.0
2010-04-21 13:40:00,66.7,66.76,66.68,66.76,10700.0,46.1883,46.2299,46.1745,46.2299,10700.0
2010-04-21 13:45:00,66.76,66.78,66.71,66.71,37100.0,46.2299,46.2437,46.1952,46.1952,37100.0
2010-04-21 13:50:00,66.71,66.75,66.71,66.73,6300.0,46.1952,46.2229,46.1952,46.2091,6300.0
2010-04-21 13:55:00,66.73,66.82,66.69,66.77,14500.0,46.2091,46.2714,46.1814,46.2368,14500.0
2010-04-21 14:00:00,66.77,66.8,66.67,66.68,16300.0,46.2368,46.2576,46.1675,46.1745,16300.0
2010-04-21 14:05:00,66.66,66.68,66.61,66.61,11700.0,46.1606,46.1745,46.126,46.126,11700.0
2010-04-21 14:10:00,66.62,66.64,66.52,66.62,18600.0,46.1329,46.1468,46.0637,46.1329,18600.0
2010-04-21 14:15:00,66.6,66.61,66.39,66.43,17400.0,46.1191,46.126,45.9737,46.0014,17400.0
2010-04-21 14:20:00,66.4,66.49,66.27,66.3,24800.0,45.9806,46.0429,45.8906,45.9113,24800.0
2010-04-21 14:25:00,66.28,66.32,66.2,66.22,21500.0,45.8975,45.9252,45.8421,45.8559,21500.0
2010-04-21 14:30:00,66.21,66.23,66.03,66.23,48300.0,45.849,45.8629,45.7244,45.8629,48300.0
2010-04-21 14:35:00,66.19,66.23,65.95,66.22,33700.0,45.8352,45.8629,45.669,45.8559,33700.0
2010-04-21 14:40:00,66.23,66.35,66.23,66.34,16400.0,45.8629,45.946,45.8629,45.939,16400.0
2010-04-21 14:45:00,66.33,66.42,66.33,66.39,18700.0,45.9321,45.9944,45.9321,45.9737,18700.0
2010-04-21 14:50:00,66.39,66.52,66.38,66.5,33900.0,45.9737,46.0637,45.9667,46.0498,33900.0
2010-04-21 14:55:00,66.49,66.67,66.47,66.63,38400.0,46.0429,46.1675,46.0291,46.1398,38400.0
2010-04-21 15:00:00,66.65,66.69,66.49,66.5,14000.0,46.1537,46.1814,46.0429,46.0498,14000.0
2010-04-21 15:05:00,66.5,66.53,66.42,66.45,18400.0,46.0498,46.0706,45.9944,46.0152,18400.0
2010-04-21 15:10:00,66.45,66.52,66.39,66.51,17100.0,46.0152,46.0637,45.9737,46.0568,17100.0
2010-04-21 15:15:00,66.51,66.65,66.51,66.55,14000.0,46.0568,46.1537,46.0568,46.0845,14000.0
2010-04-21 15:20:00,66.58,66.61,66.44,66.47,16700.0,46.1052,46.126,46.0083,46.0291,16700.0
2010-04-21 15:25:00,66.49,66.52,66.42,66.47,24200.0,46.0429,46.0637,45.9944,46.0291,24200.0
2010-04-21 15:30:00,66.46,66.69,66.46,66.65,38100.0,46.0221,46.1814,46.0221,46.1537,38100.0
2010-04-21 15:35:00,66.66,66.7,66.59,66.61,19900.0,46.1606,46.1883,46.1121,46.126,19900.0
2010-04-21 15:40:00,66.61,66.71,66.56,66.7,30600.0,46.126,46.1952,46.0914,46.1883,30600.0
2010-04-21 15:45:00,66.73,66.8,66.68,66.7,41500.0,46.2091,46.2576,46.1745,46.1883,41500.0
2010-04-21 15:50:00,66.71,66.76,66.67,66.68,45000.0,46.1952,46.2299,46.1675,46.1745,45000.0
2010-04-21 15:55:00,66.7,66.75,66.64,66.72,83800.0,46.1883,46.2229,46.1468,46.2022,83800.0
2010-04-22 09:30:00,65.98,65.98,65.38,65.42,60200.0,45.6897,45.6897,45.2743,45.3019,60200.0
2010-04-22 09:35:00,65.42,65.45,65.11,65.28,46900.0,45.3019,45.3227,45.0873,45.205,46900.0
2010-04-22 09:40:00,65.27,65.27,64.78,64.99,48100.0,45.1981,45.1981,44.8588,45.0042,48100.0
2010-04-22 09:45:00,64.96,65.36,64.85,65.27,36700.0,44.9834,45.2604,44.9072,45.1981,36700.0
2010-04-22 09:50:00,65.27,65.52,65.27,65.5,18600.0,45.1981,45.3712,45.1981,45.3573,18600.0
2010-04-22 09:55:00,65.5,65.72,65.43,65.69,31300.0,45.3573,45.5097,45.3089,45.4889,31300.0
2010-04-22 10:00:00,65.65,65.65,65.38,65.49,36400.0,45.4612,45.4612,45.2743,45.3504,36400.0
2010-04-22 10:05:00,65.46,65.76,65.42,65.72,35900.0,45.3296,45.5374,45.3019,45.5097,35900.0
2010-04-22 10:10:00,65.75,65.95,65.71,65.88,21400.0,45.5305,45.669,45.5028,45.6205,21400.0
2010-04-22 10:15:00,65.92,66.12,65.88,66.07,21500.0,45.6482,45.7867,45.6205,45.7521,21500.0
2010-04-22 10:20:00,66.09,66.22,66.03,66.22,17700.0,45.7659,45.8559,45.7244,45.8559,17700.0
2010-04-22 10:25:00,66.23,66.5,66.2,66.28,37200.0,45.8629,46.0498,45.8421,45.8975,37200.0
2010-04-22 10:30:00,66.31,66.56,66.01,66.41,46200.0,45.9183,46.0914,45.7105,45.9875,46200.0
2010-04-22 10:35:00,66.42,66.6,66.3,66.6,25000.0,45.9944,46.1191,45.9113,46.1191,25000.0
2010-04-22 10:40:00,66.61,66.67,66.42,66.6,26300.0,46.126,46.1675,45.9944,46.1191,26300.0
2010-04-22 10:45:00,66.6,66.71,66.53,66.65,20000.0,46.1191,46.1952,46.0706,46.1537,20000.0
2010-04-22 10:50:00,66.64,66.68,66.42,66.44,19600.0,46.1468,46.1745,45.9944,46.0083,19600.0
2010-04-22 10:55:00,66.42,66.57,66.41,66.41,15100.0,45.9944,46.0983,45.9875,45.9875,15100.0
2010-04-22 11:00:00,66.4,66.62,66.36,66.59,10300.0,45.9806,46.1329,45.9529,46.1121,10300.0
2010-04-22 11:05:00,66.56,66.6,66.47,66.54,18200.0,46.0914,46.1191,46.0291,46.0775,18200.0
2010-04-22 11:10:00,66.57,66.74,66.54,66.65,11000.0,46.0983,46.216,46.0775,46.1537,11000.0
2010-04-22 11:15:00,66.65,66.73,66.55,66.64,15200.0,46.1537,46.2091,46.0845,46.1468,15200.0
2010-04-22 11:20:00,66.62,66.71,66.57,66.67,22800.0,46.1329,46.1952,46.0983,46.1675,22800.0
2010-04-22 11:25:00,66.65,66.76,66.63,66.67,13100.0,46.1537,46.2299,46.1398,46.1675,13100.0
2010-04-22 11:30:00,66.71,66.71,66.58,66.67,11300.0,46.1952,46.1952,46.1052,46.1675,11300.0
2010-04-22 11:35:00,66.68,66.68,66.52,66.6,20100.0,46.1745,46.1745,46.0637,46.1191,20100.0
2010-04-22 11:40:00,66.59,66.6,66.5,66.59,15300.0,46.1121,46.1191,46.0498,46.1121,15300.0
2010-04-22 11:45:00,66.59,66.62,66.42,66.5,14900.0,46.1121,46.1329,45.9944,46.0498,14900.0
2010-04-22 11:50:00,66.5,66.61,66.45,66.52,11800.0,46.0498,46.126,46.0152,46.0637,11800.0
2010-04-22 11:55:00,66.53,66.68,66.53,66.61,8100.0,46.0706,46.1745,46.0706,46.126,8100.0
2010-04-22 12:00:00,66.62,66.62,66.43,66.51,6500.0,46.1329,46.1329,46.0014,46.0568,6500.0
2010-04-22 12:05:00,66.53,66.91,66.51,66.82,20000.0,46.0706,46.3337,46.0568,46.2714,20000.0
2010-04-22 12:10:00,66.85,66.89,66.66,66.7,10600.0,46.2922,46.3199,46.1606,46.1883,10600.0
2010-04-22 12:15:00,66.68,66.78,66.65,66.78,9300.0,46.1745,46.2437,46.1537,46.2437,9300.0
2010-04-22 12:20:00,66.78,66.94,66.75,66.94,9600.0,46.2437,46.3545,46.2229,46.3545,9600.0
2010-04-22 12:25:00,66.94,67.0,66.85,66.92,13900.0,46.3545,46.3961,46.2922,46.3407,13900.0
2010-04-22 12:30:00,66.89,66.91,66.79,66.91,7300.0,46.3199,46.3337,46.2506,46.3337,7300.0
2010-04-22 12:35:00,66.92,67.06,66.91,67.0,12800.0,46.3407,46.4376,46.3337,46.3961,12800.0
2010-04-22 12:40:00,66.99,66.99,66.9,66.97,10500.0,46.3891,46.3891,46.3268,46.3753,10500.0
2010-04-22 12:45:00,66.97,67.0,66.87,66.92,15700.0,46.3753,46.3961,46.306,46.3407,15700.0
2010-04-22 12:50:00,66.9,66.95,66.83,66.94,14100.0,46.3268,46.3614,46.2783,46.3545,14100.0
2010-04-22 12:55:00,66.96,67.09,66.95,67.07,16700.0,46.3684,46.4584,46.3614,46.4445,16700.0
2010-04-22 13:00:00,67.08,67.19,67.0,67.18,21700.0,46.4515,46.5276,46.3961,46.5207,21700.0
2010-04-22 13:05:00,67.18,67.28,67.14,67.28,35500.0,46.5207,46.59,46.493,46.59,35500.0
2010-04-22 13:10:00,67.3,67.46,67.29,67.42,19000.0,46.6038,46.7146,46.5969,46.6869,19000.0
2010-04-22 13:15:00,67.44,67.48,67.39,67.4,18300.0,46.7008,46.7285,46.6661,46.6731,18300.0
2010-04-22 13:20:00,67.4,67.42,67.31,67.39,9100.0,46.6731,46.6869,46.6107,46.6661,9100.0
2010-04-22 13:25:00,67.36,67.41,67.29,67.32,23000.0,46.6454,46.68,46.5969,46.6177,23000.0
2010-04-22 13:30:00,67.32,67.32,67.23,67.27,24200.0,46.6177,46.6177,46.5553,46.583,24200.0
2010-04-22 13:35:00,67.26,67.26,67.17,67.17,14400.0,46.5761,46.5761,46.5138,46.5138,14400.0
2010-04-22 13:40:00,67.21,67.3,67.2,67.24,28200.0,46.5415,46.6038,46.5346,46.5623,28200.0
2010-04-22 13:45:00,67.25,67.38,67.18,67.32,24100.0,46.5692,46.6592,46.5207,46.6177,24100.0
2010-04-22 13:50:00,67.35,67.41,67.24,67.38,10900.0,46.6384,46.68,46.5623,46.6592,10900.0
2010-04-22 13:55:00,67.36,67.42,67.35,67.39,19800.0,46.6454,46.6869,46.6384,46.6661,19800.0
2010-04-22 14:00:00,67.39,67.4,67.32,67.34,14900.0,46.6661,46.6731,46.6177,46.6315,14900.0
2010-04-22 14:05:00,67.34,67.36,67.31,67.35,13900.0,46.6315,46.6454,46.6107,46.6384,13900.0
2010-04-22 14:10:00,67.34,67.37,67.32,67.33,18800.0,46.6315,46.6523,46.6177,46.6246,18800.0
2010-04-22 14:15:00,67.35,67.44,67.31,67.43,26500.0,46.6384,46.7008,46.6107,46.6938,26500.0
2010-04-22 14:20:00,67.41,67.46,67.33,67.4,15900.0,46.68,46.7146,46.6246,46.6731,15900.0
2010-04-22 14:25:00,67.4,67.55,67.4,67.47,43300.0,46.6731,46.7769,46.6731,46.7215,43300.0
2010-04-22 14:30:00,67.48,67.49,67.43,67.45,23000.0,46.7285,46.7354,46.6938,46.7077,23000.0
2010-04-22 14:35:00,67.43,67.5,67.41,67.42,21800.0,46.6938,46.7423,46.68,46.6869,21800.0
2010-04-22 14:40:00,67.41,67.5,67.38,67.46,15900.0,46.68,46.7423,46.6592,46.7146,15900.0
2010-04-22 14:45:00,67.43,67.53,67.42,67.5,18900.0,46.6938,46.7631,46.6869,46.7423,18900.0
2010-04-22 14:50:00,67.46,67.56,67.4,67.56,22400.0,46.7146,46.7839,46.6731,46.7839,22400.0
2010-04-22 14:55:00,67.57,67.6,67.43,67.6,15100.0,46.7908,46.8116,46.6938,46.8116,15100.0
2010-04-22 15:00:00,67.6,67.68,67.55,67.66,15800.0,46.8116,46.867,46.7769,46.8531,15800.0
2010-04-22 15:05:00,67.68,67.72,67.63,67.68,20100.0,46.867,46.8947,46.8323,46.867,20100.0
2010-04-22 15:10:00,67.68,67.85,67.67,67.85,21500.0,46.867,46.9847,46.86,46.9847,21500.0
2010-04-22 15:15:00,67.86,67.93,67.83,67.93,19100.0,46.9916,47.0401,46.9708,47.0401,19100.0
2010-04-22 15:20:00,67.91,68.08,67.91,68.08,24000.0,47.0262,47.1439,47.0262,47.1439,24000.0
2010-04-22 15:25:00,68.08,68.3,68.08,68.24,26500.0,47.1439,47.2963,47.1439,47.2547,26500.0
2010-04-22 15:30:00,68.24,68.3,68.05,68.15,32000.0,47.2547,47.2963,47.1232,47.1924,32000.0
2010-04-22 15:35:00,68.16,68.18,68.04,68.14,35600.0,47.1993,47.2132,47.1162,47.1855,35600.0
2010-04-22 15:40:00,68.12,68.32,68.04,68.32,35200.0,47.1716,47.3101,47.1162,47.3101,35200.0
2010-04-22 15:45:00,68.31,68.31,68.07,68.16,32400.0,47.3032,47.3032,47.137,47.1993,32400.0
2010-04-22 15:50:00,68.16,68.21,68.09,68.09,58100.0,47.1993,47.234,47.1509,47.1509,58100.0
2010-04-22 15:55:00,68.09,68.15,68.05,68.07,81900.0,47.1509,47.1924,47.1232,47.137,81900.0
2010-04-23 09:30:00,68.32,68.65,67.57,68.27,95200.0,47.3101,47.5387,46.7908,47.2755,95200.0
2010-04-23 09:35:00,68.27,68.77,68.25,68.65,32300.0,47.2755,47.6218,47.2617,47.5387,32300.0
2010-04-23 09:40:00,68.69,68.79,68.28,68.33,24300.0,47.5664,47.6356,47.2824,47.3171,24300.0
2010-04-23 09:45:00,68.28,68.31,68.18,68.31,19500.0,47.2824,47.3032,47.2132,47.3032,19500.0
2010-04-23 09:50:00,68.32,68.47,68.24,68.45,24300.0,47.3101,47.414,47.2547,47.4002,24300.0
2010-04-23 09:55:00,68.47,68.53,68.4,68.51,16200.0,47.414,47.4556,47.3655,47.4417,16200.0
2010-04-23 10:00:00,68.5,68.92,68.31,68.35,41600.0,47.4348,47.7256,47.3032,47.3309,41600.0
2010-04-23 10:05:00,68.35,68.72,68.33,68.72,15200.0,47.3309,47.5871,47.3171,47.5871,15200.0
2010-04-23 10:10:00,68.72,68.89,68.71,68.74,20500.0,47.5871,47.7049,47.5802,47.601,20500.0
2010-04-23 10:15:00,68.77,68.77,68.41,68.43,20800.0,47.6218,47.6218,47.3725,47.3863,20800.0
2010-04-23 10:20:00,68.43,68.62,68.29,68.48,17800.0,47.3863,47.5179,47.2894,47.4209,17800.0
2010-04-23 10:25:00,68.45,68.52,68.4,68.4,11700.0,47.4002,47.4486,47.3655,47.3655,11700.0
2010-04-23 10:30:00,68.38,68.38,67.97,68.07,27700.0,47.3517,47.3517,47.0678,47.137,27700.0
2010-04-23 10:35:00,68.12,68.38,68.08,68.3,47800.0,47.1716,47.3517,47.1439,47.2963,47800.0
2010-04-23 10:40:00,68.28,68.5,68.25,68.44,8500.0,47.2824,47.4348,47.2617,47.3932,8500.0
2010-04-23 10:45:00,68.46,68.54,68.39,68.47,45800.0,47.4071,47.4625,47.3586,47.414,45800.0
2010-04-23 10:50:00,68.47,68.86,68.39,68.85,59000.0,47.414,47.6841,47.3586,47.6772,59000.0
2010-04-23 10:55:00,68.86,68.9,68.75,68.87,42100.0,47.6841,47.7118,47.6079,47.691,42100.0
2010-04-23 11:00:00,68.9,68.9,68.47,68.47,20300.0,47.7118,47.7118,47.414,47.414,20300.0
2010-04-23 11:05:00,68.47,68.51,68.27,68.35,35300.0,47.414,47.4417,47.2755,47.3309,35300.0
2010-04-23 11:10:00,68.35,68.45,68.29,68.41,30900.0,47.3309,47.4002,47.2894,47.3725,30900.0
2010-04-23 11:15:00,68.4,68.52,68.33,68.51,21700.0,47.3655,47.4486,47.3171,47.4417,21700.0
2010-04-23 11:20:00,68.52,68.55,68.36,68.39,17200.0,47.4486,47.4694,47.3378,47.3586,17200.0
2010-04-23 11:25:00,68.36,68.39,68.27,68.31,18100.0,47.3378,47.3586,47.2755,47.3032,18100.0
2010-04-23 11:30:00,68.3,68.31,67.92,68.03,52000.0,47.2963,47.3032,47.0331,47.1093,52000.0
2010-04-23 11:35:00,68.03,68.46,68.03,68.42,29500.0,47.1093,47.4071,47.1093,47.3794,29500.0
2010-04-23 11:40:00,68.46,68.46,68.31,68.35,9300.0,47.4071,47.4071,47.3032,47.3309,9300.0
2010-04-23 11:45:00,68.37,68.49,68.37,68.42,5300.0,47.3448,47.4279,47.3448,47.3794,5300.0
2010-04-23 11:50:00,68.41,68.41,68.27,68.33,10900.0,47.3725,47.3725,47.2755,47.3171,10900.0
2010-04-23 11:55:00,68.32,68.39,68.31,68.33,9200.0,47.3101,47.3586,47.3032,47.3171,9200.0
2010-04-23 12:00:00,68.35,68.56,68.35,68.43,29200.0,47.3309,47.4763,47.3309,47.3863,29200.0
2010-04-23 12:05:00,68.41,68.48,68.35,68.42,9700.0,47.3725,47.4209,47.3309,47.3794,9700.0
2010-04-23 12:10:00,68.39,68.5,68.36,68.45,24500.0,47.3586,47.4348,47.3378,47.4002,24500.0
2010-04-23 12:15:00,68.43,68.48,68.31,68.47,23400.0,47.3863,47.4209,47.3032,47.414,23400.0
2010-04-23 12:20:00,68.47,68.51,68.39,68.48,16500.0,47.414,47.4417,47.3586,47.4209,16500.0
2010-04-23 12:25:00,68.42,68.45,68.37,68.43,12200.0,47.3794,47.4002,47.3448,47.3863,12200.0
2010-04-23 12:30:00,68.4,68.58,68.38,68.57,38700.0,47.3655,47.4902,47.3517,47.4833,38700.0
2010-04-23 12:35:00,68.54,68.82,68.54,68.82,27100.0,47.4625,47.6564,47.4625,47.6564,27100.0
2010-04-23 12:40:00,68.81,68.97,68.8,68.97,28200.0,47.6495,47.7602,47.6425,47.7602,28200.0
2010-04-23 12:45:00,68.97,69.0,68.86,68.87,28900.0,47.7602,47.781,47.6841,47.691,28900.0
2010-04-23 12:50:00,68.89,68.91,68.78,68.83,20400.0,47.7049,47.7187,47.6287,47.6633,20400.0
2010-04-23 12:55:00,68.83,69.1,68.81,69.08,26300.0,47.6633,47.8503,47.6495,47.8364,26300.0
2010-04-23 13:00:00,69.04,69.04,68.89,68.89,12200.0,47.8087,47.8087,47.7049,47.7049,12200.0
2010-04-23 13:05:00,68.88,68.88,68.75,68.79,17300.0,47.6979,47.6979,47.6079,47.6356,17300.0
2010-04-23 13:10:00,68.78,68.89,68.78,68.87,6800.0,47.6287,47.7049,47.6287,47.691,6800.0
2010-04-23 13:15:00,68.88,68.89,68.77,68.78,14200.0,47.6979,47.7049,47.6218,47.6287,14200.0
2010-04-23 13:20:00,68.78,68.86,68.75,68.86,14400.0,47.6287,47.6841,47.6079,47.6841,14400.0
2010-04-23 13:25:00,68.86,69.02,68.86,69.0,15800.0,47.6841,47.7949,47.6841,47.781,15800.0
2010-04-23 13:30:00,69.01,69.03,68.98,69.01,12300.0,47.7879,47.8018,47.7672,47.7879,12300.0
2010-04-23 13:35:00,69.01,69.07,68.97,69.02,26100.0,47.7879,47.8295,47.7602,47.7949,26100.0
2010-04-23 13:40:00,69.01,69.03,68.91,68.92,22300.0,47.7879,47.8018,47.7187,47.7256,22300.0
2010-04-23 13:45:00,68.94,68.98,68.92,68.92,10900.0,47.7395,47.7672,47.7256,47.7256,10900.0
2010-04-23 13:50:00,68.92,68.92,68.76,68.82,12500.0,47.7256,47.7256,47.6148,47.6564,12500.0
2010-04-23 13:55:00,68.82,68.89,68.81,68.88,10500.0,47.6564,47.7049,47.6495,47.6979,10500.0
2010-04-23 14:00:00,68.88,68.93,68.78,68.92,11700.0,47.6979,47.7325,47.6287,47.7256,11700.0
2010-04-23 14:05:00,68.92,68.95,68.85,68.89,15800.0,47.7256,47.7464,47.6772,47.7049,15800.0
2010-04-23 14:10:00,68.9,69.0,68.9,68.99,12200.0,47.7118,47.781,47.7118,47.7741,12200.0
2010-04-23 14:15:00,68.99,69.09,68.99,68.99,12200.0,47.7741,47.8433,47.7741,47.7741,12200.0
2010-04-23 14:20:00,68.99,68.99,68.89,68.94,9300.0,47.7741,47.7741,47.7049,47.7395,9300.0
2010-04-23 14:25:00,68.93,68.94,68.9,68.9,4300.0,47.7325,47.7395,47.7118,47.7118,4300.0
2010-04-23 14:30:00,68.89,69.03,68.88,68.99,32700.0,47.7049,47.8018,47.6979,47.7741,32700.0
2010-04-23 14:35:00,68.98,69.08,68.93,69.05,25500.0,47.7672,47.8364,47.7325,47.8156,25500.0
2010-04-23 14:40:00,69.08,69.23,69.05,69.22,21100.0,47.8364,47.9403,47.8156,47.9334,21100.0
2010-04-23 14:45:00,69.22,69.29,69.17,69.19,22700.0,47.9334,47.9818,47.8987,47.9126,22700.0
2010-04-23 14:50:00,69.22,69.4,69.2,69.36,32100.0,47.9334,48.058,47.9195,48.0303,32100.0
2010-04-23 14:55:00,69.38,69.53,69.32,69.51,41200.0,48.0442,48.148,48.0026,48.1342,41200.0
2010-04-23 15:00:00,69.53,69.59,69.47,69.53,36200.0,48.148,48.1896,48.1065,48.148,36200.0
2010-04-23 15:05:00,69.53,69.53,69.35,69.46,43700.0,48.148,48.148,48.0234,48.0996,43700.0
2010-04-23 15:10:00,69.47,69.61,69.41,69.6,32000.0,48.1065,48.2034,48.0649,48.1965,32000.0
2010-04-23 15:15:00,69.6,69.66,69.49,69.63,38900.0,48.1965,48.2381,48.1203,48.2173,38900.0
2010-04-23 15:20:00,69.63,69.64,69.51,69.58,39400.0,48.2173,48.2242,48.1342,48.1827,39400.0
2010-04-23 15:25:00,69.58,69.6,69.45,69.6,24000.0,48.1827,48.1965,48.0926,48.1965,24000.0
2010-04-23 15:30:00,69.59,69.61,69.49,69.49,45500.0,48.1896,48.2034,48.1203,48.1203,45500.0
2010-04-23 15:35:00,69.51,69.6,69.46,69.59,57600.0,48.1342,48.1965,48.0996,48.1896,57600.0
2010-04-23 15:40:00,69.61,69.63,69.44,69.53,65900.0,48.2034,48.2173,48.0857,48.148,65900.0
2010-04-23 15:45:00,69.53,69.76,69.53,69.64,89300.0,48.148,48.3073,48.148,48.2242,89300.0
2010-04-23 15:50:00,69.66,69.79,69.62,69.78,93700.0,48.2381,48.3281,48.2104,48.3212,93700.0
2010-04-23 15:55:00,69.77,69.84,69.72,69.76,115300.0,48.3142,48.3627,48.2796,48.3073,115300.0
2010-04-26 09:30:00,70.24,71.5,70.03,71.05,203000.0,48.6397,49.5122,48.4943,49.2006,203000.0
2010-04-26 09:35:00,71.05,71.31,71.01,71.13,52600.0,49.2006,49.3806,49.1729,49.256,52600.0
2010-04-26 09:40:00,71.17,71.19,70.66,70.66,78300.0,49.2837,49.2976,48.9305,48.9305,78300.0
2010-04-26 09:45:00,70.67,70.67,70.15,70.67,82200.0,48.9375,48.9375,48.5774,48.9375,82200.0
2010-04-26 09:50:00,70.67,70.67,70.27,70.62,59400.0,48.9375,48.9375,48.6605,48.9028,59400.0
2010-04-26 09:55:00,70.62,70.93,70.5,70.74,62800.0,48.9028,49.1175,48.8197,48.9859,62800.0
2010-04-26 10:00:00,70.73,71.03,70.72,70.96,55600.0,48.979,49.1868,48.9721,49.1383,55600.0
2010-04-26 10:05:00,71.02,71.09,70.86,70.88,34100.0,49.1798,49.2283,49.069,49.0829,34100.0
2010-04-26 10:10:00,70.9,71.04,70.86,70.92,38600.0,49.0967,49.1937,49.069,49.1106,38600.0
2010-04-26 10:15:00,70.92,70.92,70.53,70.6,45300.0,49.1106,49.1106,48.8405,48.889,45300.0
2010-04-26 10:20:00,70.62,70.91,70.56,70.77,93100.0,48.9028,49.1037,48.8613,49.0067,93100.0
2010-04-26 10:25:00,70.77,70.86,70.65,70.75,52600.0,49.0067,49.069,48.9236,48.9929,52600.0
2010-04-26 10:30:00,70.77,70.85,70.69,70.73,31700.0,49.0067,49.0621,48.9513,48.979,31700.0
2010-04-26 10:35:00,70.72,70.88,70.69,70.86,38000.0,48.9721,49.0829,48.9513,49.069,38000.0
2010-04-26 10:40:00,70.82,70.88,70.68,70.7,39600.0,49.0413,49.0829,48.9444,48.9582,39600.0
2010-04-26 10:45:00,70.68,70.77,70.66,70.75,28400.0,48.9444,49.0067,48.9305,48.9929,28400.0
2010-04-26 10:50:00,70.73,70.79,70.66,70.73,21800.0,48.979,49.0206,48.9305,48.979,21800.0
2010-04-26 10:55:00,70.74,70.8,70.65,70.74,27900.0,48.9859,49.0275,48.9236,48.9859,27900.0
2010-04-26 11:00:00,70.74,70.88,70.66,70.88,24000.0,48.9859,49.0829,48.9305,49.0829,24000.0
2010-04-26 11:05:00,70.86,70.96,70.75,70.77,44400.0,49.069,49.1383,48.9929,49.0067,44400.0
2010-04-26 11:10:00,70.76,70.85,70.75,70.82,19500.0,48.9998,49.0621,48.9929,49.0413,19500.0
2010-04-26 11:15:00,70.82,70.84,70.62,70.67,41200.0,49.0413,49.0552,48.9028,48.9375,41200.0
2010-04-26 11:20:00,70.65,70.73,70.52,70.61,24800.0,48.9236,48.979,48.8336,48.8959,24800.0
2010-04-26 11:25:00,70.61,70.72,70.54,70.57,25000.0,48.8959,48.9721,48.8474,48.8682,25000.0
2010-04-26 11:30:00,70.58,70.68,70.47,70.49,22600.0,48.8751,48.9444,48.799,48.8128,22600.0
2010-04-26 11:35:00,70.49,70.57,70.47,70.56,17100.0,48.8128,48.8682,48.799,48.8613,17100.0
2010-04-26 11:40:00,70.55,70.77,70.54,70.69,24500.0,48.8544,49.0067,48.8474,48.9513,24500.0
2010-04-26 11:45:00,70.71,70.71,70.62,70.68,14700.0,48.9652,48.9652,48.9028,48.9444,14700.0
2010-04-26 11:50:00,70.68,70.68,70.5,70.52,18900.0,48.9444,48.9444,48.8197,48.8336,18900.0
2010-04-26 11:55:00,70.52,70.57,70.47,70.53,20400.0,48.8336,48.8682,48.799,48.8405,20400.0
2010-04-26 12:00:00,70.52,70.52,70.33,70.35,38000.0,48.8336,48.8336,48.702,48.7159,38000.0
2010-04-26 12:05:00,70.36,70.49,70.35,70.4,24600.0,48.7228,48.8128,48.7159,48.7505,24600.0
2010-04-26 12:10:00,70.42,70.46,70.38,70.39,12400.0,48.7643,48.792,48.7366,48.7436,12400.0
2010-04-26 12:15:00,70.39,70.39,70.15,70.28,55700.0,48.7436,48.7436,48.5774,48.6674,55700.0
2010-04-26 12:20:00,70.28,70.32,70.2,70.3,25300.0,48.6674,48.6951,48.612,48.6812,25300.0
2010-04-26 12:25:00,70.3,70.51,70.23,70.5,29600.0,48.6812,48.8267,48.6328,48.8197,29600.0
2010-04-26 12:30:00,70.5,70.6,70.25,70.31,29500.0,48.8197,48.889,48.6466,48.6882,29500.0
2010-04-26 12:35:00,70.29,70.39,70.24,70.3,20500.0,48.6743,48.7436,48.6397,48.6812,20500.0
2010-04-26 12:40:00,70.33,70.33,70.2,70.26,23100.0,48.702,48.702,48.612,48.6535,23100.0
2010-04-26 12:45:00,70.26,70.26,70.08,70.12,18100.0,48.6535,48.6535,48.5289,48.5566,18100.0
2010-04-26 12:50:00,70.13,70.13,70.05,70.05,13000.0,48.5635,48.5635,48.5081,48.5081,13000.0
2010-04-26 12:55:00,70.05,70.1,70.02,70.1,13400.0,48.5081,48.5427,48.4874,48.5427,13400.0
2010-04-26 13:00:00,70.11,70.3,70.1,70.24,37600.0,48.5497,48.6812,48.5427,48.6397,37600.0
2010-04-26 13:05:00,70.25,70.25,70.22,70.22,11300.0,48.6466,48.6466,48.6258,48.6258,11300.0
2010-04-26 13:10:00,70.23,70.3,70.23,70.23,21600.0,48.6328,48.6812,48.6328,48.6328,21600.0
2010-04-26 13:15:00,70.2,70.4,70.2,70.35,112100.0,48.612,48.7505,48.612,48.7159,112100.0
2010-04-26 13:20:00,70.35,70.39,70.33,70.36,5700.0,48.7159,48.7436,48.702,48.7228,5700.0
2010-04-26 13:25:00,70.33,70.35,70.22,70.22,14400.0,48.702,48.7159,48.6258,48.6258,14400.0
2010-04-26 13:30:00,70.24,70.37,70.23,70.3,51400.0,48.6397,48.7297,48.6328,48.6812,51400.0
2010-04-26 13:35:00,70.32,70.47,70.31,70.36,53200.0,48.6951,48.799,48.6882,48.7228,53200.0
2010-04-26 13:40:00,70.38,70.41,70.15,70.17,75400.0,48.7366,48.7574,48.5774,48.5912,75400.0
2010-04-26 13:45:00,70.17,70.19,70.06,70.08,27500.0,48.5912,48.6051,48.5151,48.5289,27500.0
2010-04-26 13:50:00,70.09,70.21,70.01,70.2,24700.0,48.5358,48.6189,48.4804,48.612,24700.0
2010-04-26 13:55:00,70.21,70.28,70.1,70.11,16000.0,48.6189,48.6674,48.5427,48.5497,16000.0
2010-04-26 14:00:00,70.12,70.27,70.12,70.15,10400.0,48.5566,48.6605,48.5566,48.5774,10400.0
2010-04-26 14:05:00,70.15,70.19,70.04,70.05,18500.0,48.5774,48.6051,48.5012,48.5081,18500.0
2010-04-26 14:10:00,70.07,70.17,70.01,70.17,19800.0,48.522,48.5912,48.4804,48.5912,19800.0
2010-04-26 14:15:00,70.19,70.32,70.17,70.2,22500.0,48.6051,48.6951,48.5912,48.612,22500.0
2010-04-26 14:20:00,70.2,70.2,70.15,70.2,18600.0,48.612,48.612,48.5774,48.612,18600.0
2010-04-26 14:25:00,70.2,70.31,70.17,70.26,27500.0,48.612,48.6882,48.5912,48.6535,27500.0
2010-04-26 14:30:00,70.27,70.37,70.24,70.32,14800.0,48.6605,48.7297,48.6397,48.6951,14800.0
2010-04-26 14:35:00,70.35,70.39,70.31,70.33,19300.0,48.7159,48.7436,48.6882,48.702,19300.0
2010-04-26 14:40:00,70.33,70.44,70.32,70.42,28100.0,48.702,48.7782,48.6951,48.7643,28100.0
2010-04-26 14:45:00,70.43,70.55,70.42,70.53,31700.0,48.7713,48.8544,48.7643,48.8405,31700.0
2010-04-26 14:50:00,70.53,70.56,70.48,70.51,8800.0,48.8405,48.8613,48.8059,48.8267,8800.0
2010-04-26 14:55:00,70.51,70.52,70.42,70.46,42800.0,48.8267,48.8336,48.7643,48.792,42800.0
2010-04-26 15:00:00,70.47,70.57,70.42,70.46,36700.0,48.799,48.8682,48.7643,48.792,36700.0
2010-04-26 15:05:00,70.46,70.5,70.46,70.48,31100.0,48.792,48.8197,48.792,48.8059,31100.0
2010-04-26 15:10:00,70.48,70.48,70.29,70.3,35700.0,48.8059,48.8059,48.6743,48.6812,35700.0
2010-04-26 15:15:00,70.29,70.45,70.21,70.35,35900.0,48.6743,48.7851,48.6189,48.7159,35900.0
2010-04-26 15:20:00,70.36,70.38,70.26,70.29,31200.0,48.7228,48.7366,48.6535,48.6743,31200.0
2010-04-26 15:25:00,70.29,70.34,70.27,70.27,15800.0,48.6743,48.7089,48.6605,48.6605,15800.0
2010-04-26 15:30:00,70.27,70.37,70.26,70.31,27300.0,48.6605,48.7297,48.6535,48.6882,27300.0
2010-04-26 15:35:00,70.33,70.43,70.33,70.34,38600.0,48.702,48.7713,48.702,48.7089,38600.0
2010-04-26 15:40:00,70.32,70.35,70.27,70.27,40100.0,48.6951,48.7159,48.6605,48.6605,40100.0
2010-04-26 15:45:00,70.26,70.28,70.07,70.22,87900.0,48.6535,48.6674,48.522,48.6258,87900.0
2010-04-26 15:50:00,70.21,70.38,70.2,70.33,52400.0,48.6189,48.7366,48.612,48.702,52400.0
2010-04-26 15:55:00,70.35,70.36,70.28,70.31,68900.0,48.7159,48.7228,48.6674,48.6882,68900.0
2010-04-27 09:30:00,74.55,76.35,74.19,74.75,766700.0,51.6243,52.8707,51.375,51.7628,766700.0
2010-04-27 09:35:00,74.78,74.8,73.36,73.64,506100.0,51.7835,51.7974,50.8002,50.9941,506100.0
2010-04-27 09:40:00,73.64,74.75,73.6,74.6,332400.0,50.9941,51.7628,50.9664,51.6589,332400.0
2010-04-27 09:45:00,74.65,75.3,74.54,74.97,300500.0,51.6935,52.1436,51.6174,51.9151,300500.0
2010-04-27 09:50:00,74.97,75.3,74.61,75.0,217600.0,51.9151,52.1436,51.6658,51.9359,217600.0
2010-04-27 09:55:00,75.0,75.45,74.85,75.12,129500.0,51.9359,52.2475,51.832,52.019,129500.0
2010-04-27 10:00:00,75.13,75.28,74.5,74.85,156700.0,52.0259,52.1298,51.5897,51.832,156700.0
2010-04-27 10:05:00,74.82,75.31,74.79,75.06,134900.0,51.8112,52.1506,51.7905,51.9774,134900.0
2010-04-27 10:10:00,75.05,75.65,74.94,75.61,103300.0,51.9705,52.386,51.8943,52.3583,103300.0
2010-04-27 10:15:00,75.61,76.17,75.54,75.63,376200.0,52.3583,52.7461,52.3098,52.3722,376200.0
2010-04-27 10:20:00,75.62,75.95,75.35,75.36,158000.0,52.3652,52.5937,52.1783,52.1852,158000.0
2010-04-27 10:25:00,75.37,75.39,75.01,75.27,107200.0,52.1921,52.206,51.9428,52.1229,107200.0
2010-04-27 10:30:00,75.29,75.35,75.04,75.22,105100.0,52.1367,52.1783,51.9636,52.0882,105100.0
2010-04-27 10:35:00,75.2,75.27,74.76,74.97,110200.0,52.0744,52.1229,51.7697,51.9151,110200.0
2010-04-27 10:40:00,74.91,75.5,74.8,75.3,261600.0,51.8736,52.2821,51.7974,52.1436,261600.0
2010-04-27 10:45:00,75.25,75.32,74.8,74.84,125100.0,52.109,52.1575,51.7974,51.8251,125100.0
2010-04-27 10:50:00,74.87,75.11,74.71,75.02,190700.0,51.8459,52.0121,51.7351,51.9497,190700.0
2010-04-27 10:55:00,75.04,75.3,74.86,75.05,64000.0,51.9636,52.1436,51.8389,51.9705,64000.0
2010-04-27 11:00:00,75.01,75.09,74.85,75.07,69200.0,51.9428,51.9982,51.832,51.9844,69200.0
2010-04-27 11:05:00,75.06,75.26,74.88,74.92,93100.0,51.9774,52.1159,51.8528,51.8805,93100.0
2010-04-27 11:10:00,74.9,74.92,74.51,74.71,136800.0,51.8666,51.8805,51.5966,51.7351,136800.0
2010-04-27 11:15:00,74.72,74.75,74.22,74.48,132100.0,51.742,51.7628,51.3958,51.5758,132100.0
2010-04-27 11:20:00,74.48,74.56,74.07,74.11,95400.0,51.5758,51.6312,51.2919,51.3196,95400.0
2010-04-27 11:25:00,74.08,74.18,74.0,74.0,222500.0,51.2988,51.3681,51.2434,51.2434,222500.0
2010-04-27 11:30:00,74.0,74.03,73.51,73.9,174600.0,51.2434,51.2642,50.9041,51.1742,174600.0
2010-04-27 11:35:00,73.86,73.87,73.5,73.54,146900.0,51.1465,51.1534,50.8972,50.9249,146900.0
2010-04-27 11:40:00,73.57,74.0,73.46,74.0,174600.0,50.9457,51.2434,50.8695,51.2434,174600.0
2010-04-27 11:45:00,73.97,74.1,73.41,73.48,60500.0,51.2226,51.3127,50.8349,50.8833,60500.0
2010-04-27 11:50:00,73.43,73.53,72.55,72.62,207200.0,50.8487,50.918,50.2393,50.2878,207200.0
2010-04-27 11:55:00,72.62,73.35,72.52,73.34,129100.0,50.2878,50.7933,50.2185,50.7864,129100.0
2010-04-27 12:00:00,73.33,73.63,73.25,73.61,76400.0,50.7795,50.9872,50.7241,50.9733,76400.0
2010-04-27 12:05:00,73.56,73.93,73.56,73.92,89100.0,50.9387,51.1949,50.9387,51.188,89100.0
2010-04-27 12:10:00,73.94,73.99,73.64,73.72,84800.0,51.2019,51.2365,50.9941,51.0495,84800.0
2010-04-27 12:15:00,73.73,74.09,73.71,73.92,60400.0,51.0564,51.3057,51.0426,51.188,60400.0
2010-04-27 12:20:00,73.91,73.99,73.64,73.84,39600.0,51.1811,51.2365,50.9941,51.1326,39600.0
2010-04-27 12:25:00,73.85,73.89,73.46,73.5,43300.0,51.1395,51.1672,50.8695,50.8972,43300.0
2010-04-27 12:30:00,73.54,73.56,73.2,73.27,55700.0,50.9249,50.9387,50.6894,50.7379,55700.0
2010-04-27 12:35:00,73.27,73.91,73.26,73.74,119700.0,50.7379,51.1811,50.731,51.0634,119700.0
2010-04-27 12:40:00,73.74,73.88,73.51,73.63,31800.0,51.0634,51.1603,50.9041,50.9872,31800.0
2010-04-27 12:45:00,73.62,73.78,73.36,73.38,31200.0,50.9803,51.0911,50.8002,50.8141,31200.0
2010-04-27 12:50:00,73.39,73.63,73.36,73.46,40400.0,50.821,50.9872,50.8002,50.8695,40400.0
2010-04-27 12:55:00,73.47,73.92,73.41,73.84,48600.0,50.8764,51.188,50.8349,51.1326,48600.0
2010-04-27 13:00:00,73.85,74.0,73.81,73.91,70100.0,51.1395,51.2434,51.1118,51.1811,70100.0
2010-04-27 13:05:00,73.9,73.96,73.6,73.83,44100.0,51.1742,51.2157,50.9664,51.1257,44100.0
2010-04-27 13:10:00,73.8,73.9,73.69,73.71,62100.0,51.1049,51.1742,51.0287,51.0426,62100.0
2010-04-27 13:15:00,73.71,73.75,73.58,73.71,29200.0,51.0426,51.0703,50.9526,51.0426,29200.0
2010-04-27 13:20:00,73.75,73.86,73.75,73.76,33100.0,51.0703,51.1465,51.0703,51.0772,33100.0
2010-04-27 13:25:00,73.76,73.76,73.44,73.5,73600.0,51.0772,51.0772,50.8556,50.8972,73600.0
2010-04-27 13:30:00,73.48,73.64,73.48,73.59,56700.0,50.8833,50.9941,50.8833,50.9595,56700.0
2010-04-27 13:35:00,73.57,73.64,73.41,73.44,64300.0,50.9457,50.9941,50.8349,50.8556,64300.0
2010-04-27 13:40:00,73.44,73.5,73.28,73.47,27900.0,50.8556,50.8972,50.7448,50.8764,27900.0
2010-04-27 13:45:00,73.46,73.67,73.41,73.53,57900.0,50.8695,51.0149,50.8349,50.918,57900.0
2010-04-27 13:50:00,73.55,73.63,73.41,73.61,20700.0,50.9318,50.9872,50.8349,50.9733,20700.0
2010-04-27 13:55:00,73.63,73.65,73.46,73.54,49600.0,50.9872,51.001,50.8695,50.9249,49600.0
2010-04-27 14:00:00,73.5,73.5,73.0,73.04,58700.0,50.8972,50.8972,50.5509,50.5786,58700.0
2010-04-27 14:05:00,73.04,73.25,73.02,73.24,75000.0,50.5786,50.7241,50.5648,50.7171,75000.0
2010-04-27 14:10:00,73.25,73.32,73.0,73.09,64100.0,50.7241,50.7725,50.5509,50.6133,64100.0
2010-04-27 14:15:00,73.08,73.09,72.94,73.02,79200.0,50.6063,50.6133,50.5094,50.5648,79200.0
2010-04-27 14:20:00,73.04,73.04,72.8,72.87,31100.0,50.5786,50.5786,50.4124,50.4609,31100.0
2010-04-27 14:25:00,72.83,72.94,72.78,72.93,25000.0,50.4332,50.5094,50.3986,50.5025,25000.0
2010-04-27 14:30:00,72.93,73.04,72.83,72.83,36700.0,50.5025,50.5786,50.4332,50.4332,36700.0
2010-04-27 14:35:00,72.83,72.89,72.61,72.7,39300.0,50.4332,50.4748,50.2809,50.3432,39300.0
2010-04-27 14:40:00,72.71,72.78,72.62,72.74,57800.0,50.3501,50.3986,50.2878,50.3709,57800.0
2010-04-27 14:45:00,72.72,72.8,72.61,72.79,30700.0,50.357,50.4124,50.2809,50.4055,30700.0
2010-04-27 14:50:00,72.79,73.04,72.78,73.0,57200.0,50.4055,50.5786,50.3986,50.5509,57200.0
2010-04-27 14:55:00,72.99,73.0,72.83,72.88,84300.0,50.544,50.5509,50.4332,50.4678,84300.0
2010-04-27 15:00:00,72.9,72.93,72.81,72.91,34500.0,50.4817,50.5025,50.4194,50.4886,34500.0
2010-04-27 15:05:00,72.9,73.04,72.87,72.99,59200.0,50.4817,50.5786,50.4609,50.544,59200.0
2010-04-27 15:10:00,72.99,73.14,72.96,73.0,28100.0,50.544,50.6479,50.5232,50.5509,28100.0
2010-04-27 15:15:00,72.99,73.37,72.99,73.33,92400.0,50.544,50.8072,50.544,50.7795,92400.0
2010-04-27 15:20:00,73.33,73.62,73.27,73.48,89000.0,50.7795,50.9803,50.7379,50.8833,89000.0
2010-04-27 15:25:00,73.48,73.49,73.02,73.04,58200.0,50.8833,50.8903,50.5648,50.5786,58200.0
2010-04-27 15:30:00,73.06,73.12,72.97,73.05,98500.0,50.5925,50.634,50.5302,50.5856,98500.0
2010-04-27 15:35:00,73.03,73.08,72.99,73.02,88600.0,50.5717,50.6063,50.544,50.5648,88600.0
2010-04-27 15:40:00,73.06,73.06,72.73,72.77,133600.0,50.5925,50.5925,50.364,50.3917,133600.0
2010-04-27 15:45:00,72.77,72.78,72.12,72.22,132800.0,50.3917,50.3986,49.9416,50.0108,132800.0
2010-04-27 15:50:00,72.21,72.41,71.99,72.14,161300.0,50.0039,50.1424,49.8515,49.9554,161300.0
2010-04-27 15:55:00,72.16,72.55,72.13,72.4,257500.0,49.9693,50.2393,49.9485,50.1355,257500.0
2010-04-28 09:30:00,73.23,74.95,73.07,74.37,369600.0,50.7102,51.9013,50.5994,51.4996,369600.0
2010-04-28 09:35:00,74.34,74.45,74.01,74.04,124400.0,51.4789,51.555,51.2503,51.2711,124400.0
2010-04-28 09:40:00,74.01,74.01,73.61,73.78,74900.0,51.2503,51.2503,50.9733,51.0911,74900.0
2010-04-28 09:45:00,73.76,74.04,73.65,74.03,107500.0,51.0772,51.2711,51.001,51.2642,107500.0
2010-04-28 09:50:00,74.03,74.12,73.74,73.76,131400.0,51.2642,51.3265,51.0634,51.0772,131400.0
2010-04-28 09:55:00,73.75,73.94,73.61,73.64,154500.0,51.0703,51.2019,50.9733,50.9941,154500.0
2010-04-28 10:00:00,73.65,73.71,73.54,73.6,131900.0,51.001,51.0426,50.9249,50.9664,131900.0
2010-04-28 10:05:00,73.59,73.62,73.42,73.5,117500.0,50.9595,50.9803,50.8418,50.8972,117500.0
2010-04-28 10:10:00,73.5,73.67,73.48,73.62,137000.0,50.8972,51.0149,50.8833,50.9803,137000.0
2010-04-28 10:15:00,73.62,73.77,73.6,73.75,68800.0,50.9803,51.0841,50.9664,51.0703,68800.0
2010-04-28 10:20:00,73.75,73.87,73.65,73.85,72300.0,51.0703,51.1534,51.001,51.1395,72300.0
2010-04-28 10:25:00,73.84,74.01,73.83,73.95,131200.0,51.1326,51.2503,51.1257,51.2088,131200.0
2010-04-28 10:30:00,73.94,73.99,73.8,73.8,98300.0,51.2019,51.2365,51.1049,51.1049,98300.0
2010-04-28 10:35:00,73.8,73.97,73.55,73.91,94200.0,51.1049,51.2226,50.9318,51.1811,94200.0
2010-04-28 10:40:00,73.9,73.93,73.54,73.56,89000.0,51.1742,51.1949,50.9249,50.9387,89000.0
2010-04-28 10:45:00,73.56,73.72,73.5,73.59,96800.0,50.9387,51.0495,50.8972,50.9595,96800.0
2010-04-28 10:50:00,73.59,73.79,73.56,73.7,62400.0,50.9595,51.098,50.9387,51.0357,62400.0
2010-04-28 10:55:00,73.71,74.3,73.54,74.29,85000.0,51.0426,51.4512,50.9249,51.4442,85000.0
2010-04-28 11:00:00,74.3,74.31,74.11,74.24,36800.0,51.4512,51.4581,51.3196,51.4096,36800.0
2010-04-28 11:05:00,74.21,74.29,73.96,73.96,26900.0,51.3888,51.4442,51.2157,51.2157,26900.0
2010-04-28 11:10:00,73.99,74.12,73.91,73.98,30700.0,51.2365,51.3265,51.1811,51.2296,30700.0
2010-04-28 11:15:00,73.98,74.0,73.87,73.99,30700.0,51.2296,51.2434,51.1534,51.2365,30700.0
2010-04-28 11:20:00,73.96,74.12,73.94,73.98,34600.0,51.2157,51.3265,51.2019,51.2296,34600.0
2010-04-28 11:25:00,73.97,73.99,73.49,73.56,73800.0,51.2226,51.2365,50.8903,50.9387,73800.0
2010-04-28 11:30:00,73.58,73.64,73.45,73.6,61400.0,50.9526,50.9941,50.8626,50.9664,61400.0
2010-04-28 11:35:00,73.6,73.61,73.35,73.45,108600.0,50.9664,50.9733,50.7933,50.8626,108600.0
2010-04-28 11:40:00,73.44,73.91,73.41,73.57,29900.0,50.8556,51.1811,50.8349,50.9457,29900.0
2010-04-28 11:45:00,73.6,73.69,73.5,73.54,25400.0,50.9664,51.0287,50.8972,50.9249,25400.0
2010-04-28 11:50:00,73.49,73.53,73.41,73.49,17100.0,50.8903,50.918,50.8349,50.8903,17100.0
2010-04-28 11:55:00,73.48,73.6,73.45,73.51,17700.0,50.8833,50.9664,50.8626,50.9041,17700.0
2010-04-28 12:00:00,73.53,73.56,73.35,73.5,59800.0,50.918,50.9387,50.7933,50.8972,59800.0
2010-04-28 12:05:00,73.49,73.56,73.49,73.51,40100.0,50.8903,50.9387,50.8903,50.9041,40100.0
2010-04-28 12:10:00,73.5,73.6,73.48,73.52,30200.0,50.8972,50.9664,50.8833,50.911,30200.0
2010-04-28 12:15:00,73.52,73.58,73.49,73.58,18600.0,50.911,50.9526,50.8903,50.9526,18600.0
2010-04-28 12:20:00,73.56,73.67,73.5,73.55,22500.0,50.9387,51.0149,50.8972,50.9318,22500.0
2010-04-28 12:25:00,73.57,73.85,73.57,73.76,31500.0,50.9457,51.1395,50.9457,51.0772,31500.0
2010-04-28 12:30:00,73.75,73.77,73.46,73.46,28200.0,51.0703,51.0841,50.8695,50.8695,28200.0
2010-04-28 12:35:00,73.48,73.61,73.25,73.3,41700.0,50.8833,50.9733,50.7241,50.7587,41700.0
2010-04-28 12:40:00,73.29,73.39,73.25,73.28,28700.0,50.7518,50.821,50.7241,50.7448,28700.0
2010-04-28 12:45:00,73.28,73.48,73.27,73.33,21400.0,50.7448,50.8833,50.7379,50.7795,21400.0
2010-04-28 12:50:00,73.33,73.54,73.33,73.54,16500.0,50.7795,50.9249,50.7795,50.9249,16500.0
2010-04-28 12:55:00,73.51,73.56,73.46,73.54,21100.0,50.9041,50.9387,50.8695,50.9249,21100.0
2010-04-28 13:00:00,73.53,73.56,73.47,73.54,21600.0,50.918,50.9387,50.8764,50.9249,21600.0
2010-04-28 13:05:00,73.53,73.56,73.5,73.52,12900.0,50.918,50.9387,50.8972,50.911,12900.0
2010-04-28 13:10:00,73.52,73.55,73.45,73.45,20900.0,50.911,50.9318,50.8626,50.8626,20900.0
2010-04-28 13:15:00,73.45,73.57,73.45,73.48,22100.0,50.8626,50.9457,50.8626,50.8833,22100.0
2010-04-28 13:20:00,73.49,73.51,73.43,73.43,29200.0,50.8903,50.9041,50.8487,50.8487,29200.0
2010-04-28 13:25:00,73.43,73.43,73.28,73.36,32900.0,50.8487,50.8487,50.7448,50.8002,32900.0
2010-04-28 13:30:00,73.36,73.43,73.34,73.4,16200.0,50.8002,50.8487,50.7864,50.8279,16200.0
2010-04-28 13:35:00,73.43,73.81,73.43,73.79,25600.0,50.8487,51.1118,50.8487,51.098,25600.0
2010-04-28 13:40:00,73.81,73.82,73.73,73.79,16600.0,51.1118,51.1188,51.0564,51.098,16600.0
2010-04-28 13:45:00,73.78,73.83,73.72,73.79,19700.0,51.0911,51.1257,51.0495,51.098,19700.0
2010-04-28 13:50:00,73.78,73.79,73.68,73.7,10400.0,51.0911,51.098,51.0218,51.0357,10400.0
2010-04-28 13:55:00,73.71,73.74,73.69,73.71,12500.0,51.0426,51.0634,51.0287,51.0426,12500.0
2010-04-28 14:00:00,73.75,73.76,73.59,73.61,28600.0,51.0703,51.0772,50.9595,50.9733,28600.0
2010-04-28 14:05:00,73.63,73.65,73.47,73.51,50600.0,50.9872,51.001,50.8764,50.9041,50600.0
2010-04-28 14:10:00,73.5,73.96,73.49,73.82,28400.0,50.8972,51.2157,50.8903,51.1188,28400.0
2010-04-28 14:15:00,73.82,73.98,73.5,73.52,32300.0,51.1188,51.2296,50.8972,50.911,32300.0
2010-04-28 14:20:00,73.54,73.98,73.5,73.9,29600.0,50.9249,51.2296,50.8972,51.1742,29600.0
2010-04-28 14:25:00,73.9,74.18,73.9,73.9,27200.0,51.1742,51.3681,51.1742,51.1742,27200.0
2010-04-28 14:30:00,73.84,73.97,73.58,73.97,30200.0,51.1326,51.2226,50.9526,51.2226,30200.0
2010-04-28 14:35:00,73.94,74.06,73.69,73.75,34600.0,51.2019,51.285,51.0287,51.0703,34600.0
2010-04-28 14:40:00,73.73,73.93,73.73,73.79,14900.0,51.0564,51.1949,51.0564,51.098,14900.0
2010-04-28 14:45:00,73.79,73.85,73.61,73.66,48200.0,51.098,51.1395,50.9733,51.008,48200.0
2010-04-28 14:50:00,73.69,73.99,73.67,73.96,52400.0,51.0287,51.2365,51.0149,51.2157,52400.0
2010-04-28 14:55:00,73.98,74.12,73.91,74.0,44300.0,51.2296,51.3265,51.1811,51.2434,44300.0
2010-04-28 15:00:00,73.98,74.13,73.85,73.86,30500.0,51.2296,51.3334,51.1395,51.1465,30500.0
2010-04-28 15:05:00,73.83,73.86,73.61,73.67,63600.0,51.1257,51.1465,50.9733,51.0149,63600.0
2010-04-28 15:10:00,73.63,73.75,73.55,73.68,40500.0,50.9872,51.0703,50.9318,51.0218,40500.0
2010-04-28 15:15:00,73.69,73.89,73.6,73.89,44000.0,51.0287,51.1672,50.9664,51.1672,44000.0
2010-04-28 15:20:00,73.89,73.97,73.74,73.79,40100.0,51.1672,51.2226,51.0634,51.098,40100.0
2010-04-28 15:25:00,73.79,73.84,73.63,73.8,42000.0,51.098,51.1326,50.9872,51.1049,42000.0
2010-04-28 15:30:00,73.8,73.92,73.8,73.85,48100.0,51.1049,51.188,51.1049,51.1395,48100.0
2010-04-28 15:35:00,73.86,73.88,73.65,73.7,70700.0,51.1465,51.1603,51.001,51.0357,70700.0
2010-04-28 15:40:00,73.69,73.82,73.62,73.82,83500.0,51.0287,51.1188,50.9803,51.1188,83500.0
2010-04-28 15:45:00,73.8,73.8,73.59,73.66,153200.0,51.1049,51.1049,50.9595,51.008,153200.0
2010-04-28 15:50:00,73.65,73.87,73.59,73.74,97700.0,51.001,51.1534,50.9595,51.0634,97700.0
2010-04-28 15:55:00,73.76,73.83,73.71,73.83,115800.0,51.0772,51.1257,51.0426,51.1257,115800.0
2010-04-29 09:30:00,74.71,74.88,74.54,74.88,93800.0,51.7351,51.8528,51.6174,51.8528,93800.0
2010-04-29 09:35:00,74.93,75.01,74.6,74.62,60200.0,51.8874,51.9428,51.6589,51.6728,60200.0
2010-04-29 09:40:00,74.61,74.7,74.39,74.53,49700.0,51.6658,51.7282,51.5135,51.6104,49700.0
2010-04-29 09:45:00,74.53,75.07,74.52,74.8,83400.0,51.6104,51.9844,51.6035,51.7974,83400.0
2010-04-29 09:50:00,74.79,74.79,74.26,74.57,49800.0,51.7905,51.7905,51.4235,51.6381,49800.0
2010-04-29 09:55:00,74.57,74.57,74.22,74.41,57300.0,51.6381,51.6381,51.3958,51.5273,57300.0
2010-04-29 10:00:00,74.4,74.84,74.22,74.83,57100.0,51.5204,51.8251,51.3958,51.8182,57100.0
2010-04-29 10:05:00,74.83,74.91,74.61,74.79,61000.0,51.8182,51.8736,51.6658,51.7905,61000.0
2010-04-29 10:10:00,74.81,74.93,74.62,74.87,50500.0,51.8043,51.8874,51.6728,51.8459,50500.0
2010-04-29 10:15:00,74.88,75.18,74.81,75.14,66300.0,51.8528,52.0605,51.8043,52.0328,66300.0
2010-04-29 10:20:00,75.14,75.45,75.05,75.38,62700.0,52.0328,52.2475,51.9705,52.199,62700.0
2010-04-29 10:25:00,75.4,75.68,75.4,75.42,66800.0,52.2129,52.4068,52.2129,52.2267,66800.0
2010-04-29 10:30:00,75.43,75.76,75.27,75.76,68800.0,52.2337,52.4622,52.1229,52.4622,68800.0
2010-04-29 10:35:00,75.76,76.18,75.76,76.0,105100.0,52.4622,52.753,52.4622,52.6284,105100.0
2010-04-29 10:40:00,75.98,76.09,75.92,76.04,64700.0,52.6145,52.6907,52.573,52.6561,64700.0
2010-04-29 10:45:00,76.04,76.39,76.04,76.31,54000.0,52.6561,52.8984,52.6561,52.843,54000.0
2010-04-29 10:50:00,76.3,76.7,76.28,76.3,143700.0,52.8361,53.1131,52.8223,52.8361,143700.0
2010-04-29 10:55:00,76.3,76.3,75.83,75.88,206300.0,52.8361,52.8361,52.5107,52.5453,206300.0
2010-04-29 11:00:00,75.91,75.99,75.82,75.82,35500.0,52.5661,52.6214,52.5037,52.5037,35500.0
2010-04-29 11:05:00,75.85,75.87,75.61,75.66,73700.0,52.5245,52.5384,52.3583,52.3929,73700.0
2010-04-29 11:10:00,75.65,75.8,75.51,75.63,28300.0,52.386,52.4899,52.2891,52.3722,28300.0
2010-04-29 11:15:00,75.61,75.88,75.53,75.75,51400.0,52.3583,52.5453,52.3029,52.4553,51400.0
2010-04-29 11:20:00,75.76,75.86,75.68,75.8,24200.0,52.4622,52.5314,52.4068,52.4899,24200.0
2010-04-29 11:25:00,75.8,75.89,75.69,75.85,27700.0,52.4899,52.5522,52.4137,52.5245,27700.0
2010-04-29 11:30:00,75.85,75.89,75.7,75.72,75500.0,52.5245,52.5522,52.4206,52.4345,75500.0
2010-04-29 11:35:00,75.73,75.87,75.71,75.82,16100.0,52.4414,52.5384,52.4276,52.5037,16100.0
2010-04-29 11:40:00,75.82,76.21,75.81,76.1,148400.0,52.5037,52.7738,52.4968,52.6976,148400.0
2010-04-29 11:45:00,76.08,76.1,76.0,76.0,89800.0,52.6838,52.6976,52.6284,52.6284,89800.0
2010-04-29 11:50:00,76.0,76.03,75.87,75.93,24100.0,52.6284,52.6491,52.5384,52.5799,24100.0
2010-04-29 11:55:00,75.94,76.04,75.93,76.04,26800.0,52.5868,52.6561,52.5799,52.6561,26800.0
2010-04-29 12:00:00,76.06,76.06,75.99,76.03,68800.0,52.6699,52.6699,52.6214,52.6491,68800.0
2010-04-29 12:05:00,76.03,76.04,75.87,75.93,41600.0,52.6491,52.6561,52.5384,52.5799,41600.0
2010-04-29 12:10:00,75.95,76.2,75.93,76.19,32100.0,52.5937,52.7669,52.5799,52.7599,32100.0
2010-04-29 12:15:00,76.16,76.6,76.13,76.59,41400.0,52.7392,53.0439,52.7184,53.0369,41400.0
2010-04-29 12:20:00,76.59,76.84,76.57,76.71,63800.0,53.0369,53.2101,53.0231,53.12,63800.0
2010-04-29 12:25:00,76.71,76.95,76.57,76.59,70400.0,53.12,53.2862,53.0231,53.0369,70400.0
2010-04-29 12:30:00,76.6,76.71,76.57,76.67,36400.0,53.0439,53.12,53.0231,53.0923,36400.0
2010-04-29 12:35:00,76.67,76.68,76.4,76.44,36800.0,53.0923,53.0993,52.9054,52.9331,36800.0
2010-04-29 12:40:00,76.44,76.67,76.33,76.58,82200.0,52.9331,53.0923,52.8569,53.03,82200.0
2010-04-29 12:45:00,76.56,76.56,76.37,76.51,86100.0,53.0162,53.0162,52.8846,52.9815,86100.0
2010-04-29 12:50:00,76.5,76.54,76.32,76.36,22200.0,52.9746,53.0023,52.85,52.8777,22200.0
2010-04-29 12:55:00,76.34,76.34,76.14,76.14,22400.0,52.8638,52.8638,52.7253,52.7253,22400.0
2010-04-29 13:00:00,76.16,76.16,75.96,76.01,74700.0,52.7392,52.7392,52.6007,52.6353,74700.0
2010-04-29 13:05:00,76.03,76.05,75.92,75.95,21000.0,52.6491,52.663,52.573,52.5937,21000.0
2010-04-29 13:10:00,75.96,76.02,75.83,75.93,24200.0,52.6007,52.6422,52.5107,52.5799,24200.0
2010-04-29 13:15:00,75.93,76.0,75.8,75.84,21400.0,52.5799,52.6284,52.4899,52.5176,21400.0
2010-04-29 13:20:00,75.83,76.0,75.83,75.95,23300.0,52.5107,52.6284,52.5107,52.5937,23300.0
2010-04-29 13:25:00,75.93,76.0,75.9,75.94,20600.0,52.5799,52.6284,52.5591,52.5868,20600.0
2010-04-29 13:30:00,75.94,75.96,75.87,75.94,15700.0,52.5868,52.6007,52.5384,52.5868,15700.0
2010-04-29 13:35:00,75.94,76.03,75.91,75.99,25000.0,52.5868,52.6491,52.5661,52.6214,25000.0
2010-04-29 13:40:00,75.98,75.98,75.7,75.74,25500.0,52.6145,52.6145,52.4206,52.4483,25500.0
2010-04-29 13:45:00,75.72,75.86,75.63,75.79,36400.0,52.4345,52.5314,52.3722,52.483,36400.0
2010-04-29 13:50:00,75.81,76.0,75.75,75.95,37300.0,52.4968,52.6284,52.4553,52.5937,37300.0
2010-04-29 13:55:00,75.95,75.98,75.9,75.92,19900.0,52.5937,52.6145,52.5591,52.573,19900.0
2010-04-29 14:00:00,75.93,75.98,75.87,75.94,16700.0,52.5799,52.6145,52.5384,52.5868,16700.0
2010-04-29 14:05:00,75.94,76.16,75.91,76.12,32900.0,52.5868,52.7392,52.5661,52.7115,32900.0
2010-04-29 14:10:00,76.15,76.16,76.0,76.1,22600.0,52.7322,52.7392,52.6284,52.6976,22600.0
2010-04-29 14:15:00,76.09,76.2,76.04,76.16,27800.0,52.6907,52.7669,52.6561,52.7392,27800.0
2010-04-29 14:20:00,76.15,76.15,76.05,76.1,12200.0,52.7322,52.7322,52.663,52.6976,12200.0
2010-04-29 14:25:00,76.09,76.09,75.98,76.05,13900.0,52.6907,52.6907,52.6145,52.663,13900.0
2010-04-29 14:30:00,76.03,76.09,76.01,76.06,19600.0,52.6491,52.6907,52.6353,52.6699,19600.0
2010-04-29 14:35:00,76.06,76.08,75.97,76.03,19600.0,52.6699,52.6838,52.6076,52.6491,19600.0
2010-04-29 14:40:00,76.04,76.05,75.91,75.97,10600.0,52.6561,52.663,52.5661,52.6076,10600.0
2010-04-29 14:45:00,75.96,76.05,75.96,76.04,12400.0,52.6007,52.663,52.6007,52.6561,12400.0
2010-04-29 14:50:00,76.04,76.06,75.73,75.8,38700.0,52.6561,52.6699,52.4414,52.4899,38700.0
2010-04-29 14:55:00,75.84,75.88,75.8,75.85,17800.0,52.5176,52.5453,52.4899,52.5245,17800.0
2010-04-29 15:00:00,75.84,75.86,75.75,75.83,40200.0,52.5176,52.5314,52.4553,52.5107,40200.0
2010-04-29 15:05:00,75.85,75.88,75.8,75.84,26500.0,52.5245,52.5453,52.4899,52.5176,26500.0
2010-04-29 15:10:00,75.84,75.86,75.75,75.79,26500.0,52.5176,52.5314,52.4553,52.483,26500.0
2010-04-29 15:15:00,75.79,75.86,75.77,75.8,25200.0,52.483,52.5314,52.4691,52.4899,25200.0
2010-04-29 15:20:00,75.77,75.77,75.64,75.66,31400.0,52.4691,52.4691,52.3791,52.3929,31400.0
2010-04-29 15:25:00,75.68,75.83,75.61,75.83,46500.0,52.4068,52.5107,52.3583,52.5107,46500.0
2010-04-29 15:30:00,75.83,75.98,75.81,75.82,38900.0,52.5107,52.6145,52.4968,52.5037,38900.0
2010-04-29 15:35:00,75.81,75.82,75.76,75.79,55500.0,52.4968,52.5037,52.4622,52.483,55500.0
2010-04-29 15:40:00,75.78,75.86,75.72,75.76,67100.0,52.476,52.5314,52.4345,52.4622,67100.0
2010-04-29 15:45:00,75.75,75.82,75.72,75.77,57300.0,52.4553,52.5037,52.4345,52.4691,57300.0
2010-04-29 15:50:00,75.77,75.9,75.76,75.83,82300.0,52.4691,52.5591,52.4622,52.5107,82300.0
2010-04-29 15:55:00,75.83,75.87,75.71,75.87,113600.0,52.5107,52.5384,52.4276,52.5384,113600.0
2010-04-30 09:30:00,75.75,76.0,75.13,76.0,96600.0,52.4553,52.6284,52.0259,52.6284,96600.0
2010-04-30 09:35:00,76.0,76.56,75.86,76.47,60400.0,52.6284,53.0162,52.5314,52.9538,60400.0
2010-04-30 09:40:00,76.46,76.49,75.99,76.27,20500.0,52.9469,52.9677,52.6214,52.8153,20500.0
2010-04-30 09:45:00,76.25,76.33,75.8,75.85,40000.0,52.8015,52.8569,52.4899,52.5245,40000.0
2010-04-30 09:50:00,75.88,75.99,75.5,75.7,26700.0,52.5453,52.6214,52.2821,52.4206,26700.0
2010-04-30 09:55:00,75.75,75.89,75.37,75.41,23500.0,52.4553,52.5522,52.1921,52.2198,23500.0
2010-04-30 10:00:00,75.4,75.43,74.82,74.82,72300.0,52.2129,52.2337,51.8112,51.8112,72300.0
2010-04-30 10:05:00,74.8,74.84,74.5,74.65,44200.0,51.7974,51.8251,51.5897,51.6935,44200.0
2010-04-30 10:10:00,74.7,74.84,74.63,74.66,28000.0,51.7282,51.8251,51.6797,51.7005,28000.0
2010-04-30 10:15:00,74.65,74.7,74.31,74.51,109500.0,51.6935,51.7282,51.4581,51.5966,109500.0
2010-04-30 10:20:00,74.47,74.5,73.95,74.01,69400.0,51.5689,51.5897,51.2088,51.2503,69400.0
2010-04-30 10:25:00,74.02,74.6,73.98,74.6,57700.0,51.2573,51.6589,51.2296,51.6589,57700.0
2010-04-30 10:30:00,74.62,74.74,74.47,74.72,29800.0,51.6728,51.7559,51.5689,51.742,29800.0
2010-04-30 10:35:00,74.72,74.74,74.25,74.3,26500.0,51.742,51.7559,51.4165,51.4512,26500.0
2010-04-30 10:40:00,74.33,74.38,74.22,74.32,22300.0,51.4719,51.5066,51.3958,51.465,22300.0
2010-04-30 10:45:00,74.32,74.93,74.3,74.9,30300.0,51.465,51.8874,51.4512,51.8666,30300.0
2010-04-30 10:50:00,74.9,74.9,74.52,74.59,19200.0,51.8666,51.8666,51.6035,51.652,19200.0
2010-04-30 10:55:00,74.59,74.67,74.44,74.56,20000.0,51.652,51.7074,51.5481,51.6312,20000.0
2010-04-30 11:00:00,74.59,74.65,74.45,74.51,20700.0,51.652,51.6935,51.555,51.5966,20700.0
2010-04-30 11:05:00,74.48,74.48,74.22,74.29,28100.0,51.5758,51.5758,51.3958,51.4442,28100.0
2010-04-30 11:10:00,74.29,74.57,74.29,74.46,26300.0,51.4442,51.6381,51.4442,51.562,26300.0
2010-04-30 11:15:00,74.47,74.47,74.25,74.26,20900.0,51.5689,51.5689,51.4165,51.4235,20900.0
2010-04-30 11:20:00,74.29,74.3,74.0,74.01,24800.0,51.4442,51.4512,51.2434,51.2503,24800.0
2010-04-30 11:25:00,74.01,74.05,73.91,74.01,47600.0,51.2503,51.278,51.1811,51.2503,47600.0
2010-04-30 11:30:00,74.05,74.11,73.96,74.08,32600.0,51.278,51.3196,51.2157,51.2988,32600.0
2010-04-30 11:35:00,74.06,74.1,73.74,73.79,56700.0,51.285,51.3127,51.0634,51.098,56700.0
2010-04-30 11:40:00,73.82,73.82,73.61,73.62,41600.0,51.1188,51.1188,50.9733,50.9803,41600.0
2010-04-30 11:45:00,73.62,73.93,73.58,73.92,41300.0,50.9803,51.1949,50.9526,51.188,41300.0
2010-04-30 11:50:00,73.93,73.95,73.63,73.63,28200.0,51.1949,51.2088,50.9872,50.9872,28200.0
2010-04-30 11:55:00,73.64,73.76,73.58,73.75,24800.0,50.9941,51.0772,50.9526,51.0703,24800.0
2010-04-30 12:00:00,73.75,73.85,73.64,73.73,26400.0,51.0703,51.1395,50.9941,51.0564,26400.0
2010-04-30 12:05:00,73.73,73.8,73.63,73.66,36000.0,51.0564,51.1049,50.9872,51.008,36000.0
2010-04-30 12:10:00,73.67,73.74,73.55,73.59,28200.0,51.0149,51.0634,50.9318,50.9595,28200.0
2010-04-30 12:15:00,73.59,73.59,73.31,73.39,28300.0,50.9595,50.9595,50.7656,50.821,28300.0
2010-04-30 12:20:00,73.37,73.37,73.15,73.26,35100.0,50.8072,50.8072,50.6548,50.731,35100.0
2010-04-30 12:25:00,73.23,73.49,73.23,73.25,22900.0,50.7102,50.8903,50.7102,50.7241,22900.0
2010-04-30 12:30:00,73.25,73.29,73.11,73.11,25000.0,50.7241,50.7518,50.6271,50.6271,25000.0
2010-04-30 12:35:00,73.11,73.28,73.03,73.11,45300.0,50.6271,50.7448,50.5717,50.6271,45300.0
2010-04-30 12:40:00,73.1,73.25,73.1,73.22,16300.0,50.6202,50.7241,50.6202,50.7033,16300.0
2010-04-30 12:45:00,73.23,73.31,73.12,73.15,21600.0,50.7102,50.7656,50.634,50.6548,21600.0
2010-04-30 12:50:00,73.16,73.19,72.9,72.92,40600.0,50.6617,50.6825,50.4817,50.4955,40600.0
2010-04-30 12:55:00,72.92,72.95,72.62,72.77,39400.0,50.4955,50.5163,50.2878,50.3917,39400.0
2010-04-30 13:00:00,72.77,72.96,72.77,72.88,18400.0,50.3917,50.5232,50.3917,50.4678,18400.0
2010-04-30 13:05:00,72.87,72.88,72.7,72.78,38800.0,50.4609,50.4678,50.3432,50.3986,38800.0
2010-04-30 13:10:00,72.8,72.88,72.75,72.85,31500.0,50.4124,50.4678,50.3778,50.4471,31500.0
2010-04-30 13:15:00,72.88,73.11,72.86,73.05,13000.0,50.4678,50.6271,50.454,50.5856,13000.0
2010-04-30 13:20:00,73.05,73.05,72.83,72.86,37400.0,50.5856,50.5856,50.4332,50.454,37400.0
2010-04-30 13:25:00,72.87,73.05,72.87,73.05,28500.0,50.4609,50.5856,50.4609,50.5856,28500.0
2010-04-30 13:30:00,73.05,73.07,72.94,73.05,28400.0,50.5856,50.5994,50.5094,50.5856,28400.0
2010-04-30 13:35:00,73.06,73.08,72.93,72.98,31500.0,50.5925,50.6063,50.5025,50.5371,31500.0
2010-04-30 13:40:00,72.98,73.1,72.96,73.09,129300.0,50.5371,50.6202,50.5232,50.6133,129300.0
2010-04-30 13:45:00,73.09,73.11,73.04,73.04,33800.0,50.6133,50.6271,50.5786,50.5786,33800.0
2010-04-30 13:50:00,73.05,73.05,72.91,72.97,14800.0,50.5856,50.5856,50.4886,50.5302,14800.0
2010-04-30 13:55:00,72.98,73.0,72.91,72.94,18600.0,50.5371,50.5509,50.4886,50.5094,18600.0
2010-04-30 14:00:00,72.94,72.95,72.73,72.78,26200.0,50.5094,50.5163,50.364,50.3986,26200.0
2010-04-30 14:05:00,72.79,72.94,72.79,72.83,20300.0,50.4055,50.5094,50.4055,50.4332,20300.0
2010-04-30 14:10:00,72.85,72.88,72.74,72.79,29500.0,50.4471,50.4678,50.3709,50.4055,29500.0
2010-04-30 14:15:00,72.8,72.85,72.71,72.81,36400.0,50.4124,50.4471,50.3501,50.4194,36400.0
2010-04-30 14:20:00,72.8,72.8,72.49,72.57,33100.0,50.4124,50.4124,50.1978,50.2532,33100.0
2010-04-30 14:25:00,72.58,72.69,72.47,72.5,47200.0,50.2601,50.3363,50.1839,50.2047,47200.0
2010-04-30 14:30:00,72.49,72.51,72.34,72.39,27700.0,50.1978,50.2116,50.0939,50.1285,27700.0
2010-04-30 14:35:00,72.39,72.41,72.09,72.13,46400.0,50.1285,50.1424,49.9208,49.9485,46400.0
2010-04-30 14:40:00,72.11,72.24,72.05,72.22,27500.0,49.9346,50.0247,49.8931,50.0108,27500.0
2010-04-30 14:45:00,72.25,72.5,72.24,72.48,40300.0,50.0316,50.2047,50.0247,50.1908,40300.0
2010-04-30 14:50:00,72.5,72.58,72.45,72.53,45100.0,50.2047,50.2601,50.1701,50.2255,45100.0
2010-04-30 14:55:00,72.52,72.61,72.43,72.5,35700.0,50.2185,50.2809,50.1562,50.2047,35700.0
2010-04-30 15:00:00,72.46,72.58,72.46,72.5,34300.0,50.177,50.2601,50.177,50.2047,34300.0
2010-04-30 15:05:00,72.48,72.59,72.46,72.52,53200.0,50.1908,50.267,50.177,50.2185,53200.0
2010-04-30 15:10:00,72.5,72.63,72.48,72.6,63400.0,50.2047,50.2947,50.1908,50.2739,63400.0
2010-04-30 15:15:00,72.59,72.75,72.57,72.7,46300.0,50.267,50.3778,50.2532,50.3432,46300.0
2010-04-30 15:20:00,72.72,72.74,72.63,72.7,34200.0,50.357,50.3709,50.2947,50.3432,34200.0
2010-04-30 15:25:00,72.7,72.75,72.62,72.67,33300.0,50.3432,50.3778,50.2878,50.3224,33300.0
2010-04-30 15:30:00,72.68,72.79,72.63,72.74,65300.0,50.3293,50.4055,50.2947,50.3709,65300.0
2010-04-30 15:35:00,72.72,72.74,72.38,72.53,62700.0,50.357,50.3709,50.1216,50.2255,62700.0
2010-04-30 15:40:00,72.54,72.61,72.13,72.49,73100.0,50.2324,50.2809,49.9485,50.1978,73100.0
2010-04-30 15:45:00,72.48,72.48,72.23,72.38,122200.0,50.1908,50.1908,50.0177,50.1216,122200.0
2010-04-30 15:50:00,72.36,72.45,72.23,72.45,99400.0,50.1078,50.1701,50.0177,50.1701,99400.0
2010-04-30 15:55:00,72.43,72.46,72.18,72.22,153700.0,50.1562,50.177,49.9831,50.0108,153700.0
2010-05-03 09:30:00,72.67,73.24,72.6,73.06,91300.0,50.3224,50.7171,50.2739,50.5925,91300.0
2010-05-03 09:35:00,73.1,73.53,72.82,73.36,70000.0,50.6202,50.918,50.4263,50.8002,70000.0
2010-05-03 09:40:00,73.42,73.48,73.22,73.27,39800.0,50.8418,50.8833,50.7033,50.7379,39800.0
2010-05-03 09:45:00,73.29,73.51,73.12,73.51,40300.0,50.7518,50.9041,50.634,50.9041,40300.0
2010-05-03 09:50:00,73.49,73.78,73.36,73.78,55500.0,50.8903,51.0911,50.8002,51.0911,55500.0
2010-05-03 09:55:00,73.84,73.9,73.52,73.52,31900.0,51.1326,51.1742,50.911,50.911,31900.0
2010-05-03 10:00:00,73.52,73.61,73.31,73.39,40900.0,50.911,50.9733,50.7656,50.821,40900.0
2010-05-03 10:05:00,73.37,73.75,73.26,73.71,64000.0,50.8072,51.0703,50.731,51.0426,64000.0
2010-05-03 10:10:00,73.74,74.15,73.74,73.98,51300.0,51.0634,51.3473,51.0634,51.2296,51300.0
2010-05-03 10:15:00,74.02,74.25,73.86,73.92,30100.0,51.2573,51.4165,51.1465,51.188,30100.0
2010-05-03 10:20:00,73.92,74.15,73.9,73.95,37900.0,51.188,51.3473,51.1742,51.2088,37900.0
2010-05-03 10:25:00,73.94,74.15,73.86,73.87,21500.0,51.2019,51.3473,51.1465,51.1534,21500.0
2010-05-03 10:30:00,73.89,73.94,73.66,73.67,29100.0,51.1672,51.2019,51.008,51.0149,29100.0
2010-05-03 10:35:00,73.72,73.76,73.65,73.73,30800.0,51.0495,51.0772,51.001,51.0564,30800.0
2010-05-03 10:40:00,73.72,73.74,73.57,73.74,20200.0,51.0495,51.0634,50.9457,51.0634,20200.0
2010-05-03 10:45:00,73.74,73.74,73.43,73.6,33900.0,51.0634,51.0634,50.8487,50.9664,33900.0
2010-05-03 10:50:00,73.62,73.66,73.0,73.04,25900.0,50.9803,51.008,50.5509,50.5786,25900.0
2010-05-03 10:55:00,73.07,73.13,72.66,72.82,57000.0,50.5994,50.641,50.3155,50.4263,57000.0
2010-05-03 11:00:00,72.81,73.34,72.75,73.33,33900.0,50.4194,50.7864,50.3778,50.7795,33900.0
2010-05-03 11:05:00,73.33,73.37,73.13,73.15,18300.0,50.7795,50.8072,50.641,50.6548,18300.0
2010-05-03 11:10:00,73.15,73.38,73.15,73.35,14300.0,50.6548,50.8141,50.6548,50.7933,14300.0
2010-05-03 11:15:00,73.35,73.53,73.32,73.32,15000.0,50.7933,50.918,50.7725,50.7725,15000.0
2010-05-03 11:20:00,73.31,73.5,73.22,73.31,21800.0,50.7656,50.8972,50.7033,50.7656,21800.0
2010-05-03 11:25:00,73.31,73.36,73.11,73.13,22000.0,50.7656,50.8002,50.6271,50.641,22000.0
2010-05-03 11:30:00,73.17,73.21,73.05,73.06,20300.0,50.6687,50.6964,50.5856,50.5925,20300.0
2010-05-03 11:35:00,73.04,73.17,73.0,73.08,19400.0,50.5786,50.6687,50.5509,50.6063,19400.0
2010-05-03 11:40:00,73.08,73.12,73.0,73.04,11400.0,50.6063,50.634,50.5509,50.5786,11400.0
2010-05-03 11:45:00,73.07,73.16,72.99,73.13,14100.0,50.5994,50.6617,50.544,50.641,14100.0
2010-05-03 11:50:00,73.16,73.23,73.09,73.23,11900.0,50.6617,50.7102,50.6133,50.7102,11900.0
2010-05-03 11:55:00,73.25,73.34,73.17,73.17,13600.0,50.7241,50.7864,50.6687,50.6687,13600.0
2010-05-03 12:00:00,73.2,73.26,73.1,73.12,21700.0,50.6894,50.731,50.6202,50.634,21700.0
2010-05-03 12:05:00,73.12,73.14,72.86,72.88,27500.0,50.634,50.6479,50.454,50.4678,27500.0
2010-05-03 12:10:00,72.9,72.99,72.9,72.97,17000.0,50.4817,50.544,50.4817,50.5302,17000.0
2010-05-03 12:15:00,72.96,73.03,72.89,72.94,51000.0,50.5232,50.5717,50.4748,50.5094,51000.0
2010-05-03 12:20:00,72.95,73.32,72.94,73.26,89100.0,50.5163,50.7725,50.5094,50.731,89100.0
2010-05-03 12:25:00,73.27,73.33,73.15,73.16,47500.0,50.7379,50.7795,50.6548,50.6617,47500.0
2010-05-03 12:30:00,73.17,73.27,73.16,73.24,34000.0,50.6687,50.7379,50.6617,50.7171,34000.0
2010-05-03 12:35:00,73.24,73.28,73.1,73.23,22200.0,50.7171,50.7448,50.6202,50.7102,22200.0
2010-05-03 12:40:00,73.29,73.61,73.26,73.56,50100.0,50.7518,50.9733,50.731,50.9387,50100.0
2010-05-03 12:45:00,73.59,73.8,73.59,73.76,28300.0,50.9595,51.1049,50.9595,51.0772,28300.0
2010-05-03 12:50:00,73.76,73.77,73.61,73.7,22000.0,51.0772,51.0841,50.9733,51.0357,22000.0
2010-05-03 12:55:00,73.7,73.96,73.65,73.93,29800.0,51.0357,51.2157,51.001,51.1949,29800.0
2010-05-03 13:00:00,73.93,73.93,73.75,73.76,29900.0,51.1949,51.1949,51.0703,51.0772,29900.0
2010-05-03 13:05:00,73.8,73.83,73.67,73.82,17500.0,51.1049,51.1257,51.0149,51.1188,17500.0
2010-05-03 13:10:00,73.82,73.85,73.75,73.83,18500.0,51.1188,51.1395,51.0703,51.1257,18500.0
2010-05-03 13:15:00,73.83,73.83,73.72,73.73,20900.0,51.1257,51.1257,51.0495,51.0564,20900.0
2010-05-03 13:20:00,73.72,73.85,73.69,73.8,27300.0,51.0495,51.1395,51.0287,51.1049,27300.0
2010-05-03 13:25:00,73.81,73.85,73.8,73.84,13500.0,51.1118,51.1395,51.1049,51.1326,13500.0
2010-05-03 13:30:00,73.84,73.97,73.81,73.9,20900.0,51.1326,51.2226,51.1118,51.1742,20900.0
2010-05-03 13:35:00,73.88,73.95,73.85,73.91,22200.0,51.1603,51.2088,51.1395,51.1811,22200.0
2010-05-03 13:40:00,73.9,73.98,73.86,73.89,13900.0,51.1742,51.2296,51.1465,51.1672,13900.0
2010-05-03 13:45:00,73.89,73.95,73.83,73.94,12400.0,51.1672,51.2088,51.1257,51.2019,12400.0
2010-05-03 13:50:00,73.96,73.99,73.87,73.91,9300.0,51.2157,51.2365,51.1534,51.1811,9300.0
2010-05-03 13:55:00,73.94,73.94,73.72,73.81,24000.0,51.2019,51.2019,51.0495,51.1118,24000.0
2010-05-03 14:00:00,73.81,73.81,73.65,73.72,19500.0,51.1118,51.1118,51.001,51.0495,19500.0
2010-05-03 14:05:00,73.71,73.77,73.55,73.66,20500.0,51.0426,51.0841,50.9318,51.008,20500.0
2010-05-03 14:10:00,73.69,73.77,73.68,73.71,11900.0,51.0287,51.0841,51.0218,51.0426,11900.0
2010-05-03 14:15:00,73.73,73.84,73.73,73.79,16300.0,51.0564,51.1326,51.0564,51.098,16300.0
2010-05-03 14:20:00,73.79,73.88,73.78,73.87,11300.0,51.098,51.1603,51.0911,51.1534,11300.0
2010-05-03 14:25:00,73.88,73.99,73.88,73.96,17200.0,51.1603,51.2365,51.1603,51.2157,17200.0
2010-05-03 14:30:00,73.96,73.98,73.84,73.85,73200.0,51.2157,51.2296,51.1326,51.1395,73200.0
2010-05-03 14:35:00,73.83,73.83,73.5,73.51,29800.0,51.1257,51.1257,50.8972,50.9041,29800.0
2010-05-03 14:40:00,73.54,73.54,73.32,73.35,32000.0,50.9249,50.9249,50.7725,50.7933,32000.0
2010-05-03 14:45:00,73.35,73.45,73.33,73.42,23400.0,50.7933,50.8626,50.7795,50.8418,23400.0
2010-05-03 14:50:00,73.45,73.57,73.43,73.57,17000.0,50.8626,50.9457,50.8487,50.9457,17000.0
2010-05-03 14:55:00,73.57,73.61,73.45,73.45,27800.0,50.9457,50.9733,50.8626,50.8626,27800.0
2010-05-03 15:00:00,73.46,73.53,73.4,73.51,15400.0,50.8695,50.918,50.8279,50.9041,15400.0
2010-05-03 15:05:00,73.51,73.61,73.4,73.43,30000.0,50.9041,50.9733,50.8279,50.8487,30000.0
2010-05-03 15:10:00,73.43,73.43,73.18,73.19,48300.0,50.8487,50.8487,50.6756,50.6825,48300.0
2010-05-03 15:15:00,73.2,73.22,73.1,73.16,50400.0,50.6894,50.7033,50.6202,50.6617,50400.0
2010-05-03 15:20:00,73.16,73.3,73.04,73.16,46800.0,50.6617,50.7587,50.5786,50.6617,46800.0
2010-05-03 15:25:00,73.17,73.22,73.03,73.08,46400.0,50.6687,50.7033,50.5717,50.6063,46400.0
2010-05-03 15:30:00,73.08,73.18,73.07,73.15,56500.0,50.6063,50.6756,50.5994,50.6548,56500.0
2010-05-03 15:35:00,73.15,73.29,73.1,73.25,111200.0,50.6548,50.7518,50.6202,50.7241,111200.0
2010-05-03 15:40:00,73.25,73.37,73.2,73.34,90000.0,50.7241,50.8072,50.6894,50.7864,90000.0
2010-05-03 15:45:00,73.34,73.42,73.28,73.33,114300.0,50.7864,50.8418,50.7448,50.7795,114300.0
2010-05-03 15:50:00,73.33,73.38,73.21,73.27,79900.0,50.7795,50.8141,50.6964,50.7379,79900.0
2010-05-03 15:55:00,73.26,73.26,73.17,73.24,87100.0,50.731,50.731,50.6687,50.7171,87100.0
2010-05-04 09:30:00,71.96,72.01,70.03,70.34,191100.0,49.8308,49.8654,48.4943,48.7089,191100.0
2010-05-04 09:35:00,70.33,71.22,70.2,71.1,126000.0,48.702,49.3183,48.612,49.2352,126000.0
2010-05-04 09:40:00,71.1,71.2,70.92,71.16,108600.0,49.2352,49.3045,49.1106,49.2768,108600.0
2010-05-04 09:45:00,71.15,71.48,70.97,71.23,120900.0,49.2699,49.4984,49.1452,49.3253,120900.0
2010-05-04 09:50:00,71.21,71.21,70.53,70.62,105200.0,49.3114,49.3114,48.8405,48.9028,105200.0
2010-05-04 09:55:00,70.64,71.08,70.51,70.82,74800.0,48.9167,49.2214,48.8267,49.0413,74800.0
2010-05-04 10:00:00,70.83,70.94,70.65,70.72,72100.0,49.0483,49.1244,48.9236,48.9721,72100.0
2010-05-04 10:05:00,70.71,70.92,70.57,70.72,64100.0,48.9652,49.1106,48.8682,48.9721,64100.0
2010-05-04 10:10:00,70.69,70.87,70.65,70.73,56900.0,48.9513,49.076,48.9236,48.979,56900.0
2010-05-04 10:15:00,70.72,70.75,70.46,70.57,55300.0,48.9721,48.9929,48.792,48.8682,55300.0
2010-05-04 10:20:00,70.58,70.67,70.44,70.61,75200.0,48.8751,48.9375,48.7782,48.8959,75200.0
2010-05-04 10:25:00,70.61,71.01,70.6,70.72,55300.0,48.8959,49.1729,48.889,48.9721,55300.0
2010-05-04 10:30:00,70.73,70.82,70.42,70.45,73500.0,48.979,49.0413,48.7643,48.7851,73500.0
2010-05-04 10:35:00,70.46,70.48,69.9,70.04,101300.0,48.792,48.8059,48.4043,48.5012,101300.0
2010-05-04 10:40:00,70.02,70.26,70.0,70.25,31900.0,48.4874,48.6535,48.4735,48.6466,31900.0
2010-05-04 10:45:00,70.25,70.29,70.0,70.08,41500.0,48.6466,48.6743,48.4735,48.5289,41500.0
2010-05-04 10:50:00,70.09,70.28,70.0,70.25,75300.0,48.5358,48.6674,48.4735,48.6466,75300.0
2010-05-04 10:55:00,70.21,70.43,70.15,70.29,104100.0,48.6189,48.7713,48.5774,48.6743,104100.0
2010-05-04 11:00:00,70.25,70.35,70.22,70.25,64800.0,48.6466,48.7159,48.6258,48.6466,64800.0
2010-05-04 11:05:00,70.27,70.3,70.01,70.03,105300.0,48.6605,48.6812,48.4804,48.4943,105300.0
2010-05-04 11:10:00,70.04,70.16,70.0,70.09,76700.0,48.5012,48.5843,48.4735,48.5358,76700.0
2010-05-04 11:15:00,70.09,70.36,70.07,70.35,28100.0,48.5358,48.7228,48.522,48.7159,28100.0
2010-05-04 11:20:00,70.34,70.4,70.15,70.15,38300.0,48.7089,48.7505,48.5774,48.5774,38300.0
2010-05-04 11:25:00,70.17,70.21,70.04,70.07,42500.0,48.5912,48.6189,48.5012,48.522,42500.0
2010-05-04 11:30:00,70.07,70.21,70.02,70.13,52700.0,48.522,48.6189,48.4874,48.5635,52700.0
2010-05-04 11:35:00,70.11,70.23,70.04,70.19,52000.0,48.5497,48.6328,48.5012,48.6051,52000.0
2010-05-04 11:40:00,70.19,70.4,70.14,70.17,41800.0,48.6051,48.7505,48.5704,48.5912,41800.0
2010-05-04 11:45:00,70.15,70.17,70.04,70.08,33900.0,48.5774,48.5912,48.5012,48.5289,33900.0
2010-05-04 11:50:00,70.08,70.13,70.04,70.08,28400.0,48.5289,48.5635,48.5012,48.5289,28400.0
2010-05-04 11:55:00,70.11,70.37,70.11,70.35,18200.0,48.5497,48.7297,48.5497,48.7159,18200.0
2010-05-04 12:00:00,70.36,70.41,70.01,70.02,44600.0,48.7228,48.7574,48.4804,48.4874,44600.0
2010-05-04 12:05:00,70.02,70.04,69.87,69.94,50600.0,48.4874,48.5012,48.3835,48.432,50600.0
2010-05-04 12:10:00,69.94,70.06,69.86,70.06,37900.0,48.432,48.5151,48.3766,48.5151,37900.0
2010-05-04 12:15:00,70.06,70.13,69.79,69.85,39100.0,48.5151,48.5635,48.3281,48.3696,39100.0
2010-05-04 12:20:00,69.85,69.94,69.58,69.61,120600.0,48.3696,48.432,48.1827,48.2034,120600.0
2010-05-04 12:25:00,69.61,69.71,69.57,69.62,34700.0,48.2034,48.2727,48.1757,48.2104,34700.0
2010-05-04 12:30:00,69.62,69.9,69.6,69.8,25100.0,48.2104,48.4043,48.1965,48.335,25100.0
2010-05-04 12:35:00,69.82,70.19,69.76,70.19,16400.0,48.3489,48.6051,48.3073,48.6051,16400.0
2010-05-04 12:40:00,70.19,70.24,70.0,70.04,17600.0,48.6051,48.6397,48.4735,48.5012,17600.0
2010-05-04 12:45:00,70.03,70.25,70.0,70.19,19300.0,48.4943,48.6466,48.4735,48.6051,19300.0
2010-05-04 12:50:00,70.21,70.28,70.07,70.21,51100.0,48.6189,48.6674,48.522,48.6189,51100.0
2010-05-04 12:55:00,70.22,70.25,70.03,70.12,35300.0,48.6258,48.6466,48.4943,48.5566,35300.0
2010-05-04 13:00:00,70.13,70.24,70.0,70.06,22400.0,48.5635,48.6397,48.4735,48.5151,22400.0
2010-05-04 13:05:00,70.06,70.1,69.93,69.94,38000.0,48.5151,48.5427,48.425,48.432,38000.0
2010-05-04 13:10:00,69.95,70.02,69.93,69.96,21000.0,48.4389,48.4874,48.425,48.4458,21000.0
2010-05-04 13:15:00,69.97,70.06,69.63,69.65,43900.0,48.4527,48.5151,48.2173,48.2311,43900.0
2010-05-04 13:20:00,69.62,69.82,69.5,69.53,45800.0,48.2104,48.3489,48.1273,48.148,45800.0
2010-05-04 13:25:00,69.54,69.58,69.42,69.45,27500.0,48.155,48.1827,48.0719,48.0926,27500.0
2010-05-04 13:30:00,69.48,69.75,69.47,69.56,25700.0,48.1134,48.3004,48.1065,48.1688,25700.0
2010-05-04 13:35:00,69.55,69.62,69.33,69.52,39600.0,48.1619,48.2104,48.0095,48.1411,39600.0
2010-05-04 13:40:00,69.55,69.67,69.5,69.67,21400.0,48.1619,48.245,48.1273,48.245,21400.0
2010-05-04 13:45:00,69.67,69.95,69.61,69.92,27200.0,48.245,48.4389,48.2034,48.4181,27200.0
2010-05-04 13:50:00,69.92,69.94,69.64,69.77,28000.0,48.4181,48.432,48.2242,48.3142,28000.0
2010-05-04 13:55:00,69.77,69.93,69.7,69.92,26700.0,48.3142,48.425,48.2658,48.4181,26700.0
2010-05-04 14:00:00,69.92,69.96,69.66,69.69,31800.0,48.4181,48.4458,48.2381,48.2588,31800.0
2010-05-04 14:05:00,69.7,69.9,69.7,69.83,29700.0,48.2658,48.4043,48.2658,48.3558,29700.0
2010-05-04 14:10:00,69.85,69.92,69.78,69.92,26800.0,48.3696,48.4181,48.3212,48.4181,26800.0
2010-05-04 14:15:00,69.92,69.92,69.59,69.61,41900.0,48.4181,48.4181,48.1896,48.2034,41900.0
2010-05-04 14:20:00,69.61,69.74,69.58,69.73,57500.0,48.2034,48.2935,48.1827,48.2865,57500.0
2010-05-04 14:25:00,69.74,70.34,69.71,70.09,227300.0,48.2935,48.7089,48.2727,48.5358,227300.0
2010-05-04 14:30:00,70.1,70.46,70.0,70.46,133100.0,48.5427,48.792,48.4735,48.792,133100.0
2010-05-04 14:35:00,70.46,70.74,70.41,70.65,122900.0,48.792,48.9859,48.7574,48.9236,122900.0
2010-05-04 14:40:00,70.65,71.0,70.61,70.9,110500.0,48.9236,49.166,48.8959,49.0967,110500.0
2010-05-04 14:45:00,70.87,70.9,70.56,70.63,90400.0,49.076,49.0967,48.8613,48.9098,90400.0
2010-05-04 14:50:00,70.64,70.96,70.6,70.68,70900.0,48.9167,49.1383,48.889,48.9444,70900.0
2010-05-04 14:55:00,70.68,70.81,70.55,70.76,69100.0,48.9444,49.0344,48.8544,48.9998,69100.0
2010-05-04 15:00:00,70.76,70.84,70.29,70.66,84500.0,48.9998,49.0552,48.6743,48.9305,84500.0
2010-05-04 15:05:00,70.69,70.73,70.51,70.6,50500.0,48.9513,48.979,48.8267,48.889,50500.0
2010-05-04 15:10:00,70.6,70.88,70.58,70.75,35400.0,48.889,49.0829,48.8751,48.9929,35400.0
2010-05-04 15:15:00,70.75,71.0,70.75,70.98,47100.0,48.9929,49.166,48.9929,49.1521,47100.0
2010-05-04 15:20:00,70.97,71.0,70.7,70.86,40200.0,49.1452,49.166,48.9582,49.069,40200.0
2010-05-04 15:25:00,70.85,70.86,70.36,70.46,79600.0,49.0621,49.069,48.7228,48.792,79600.0
2010-05-04 15:30:00,70.44,70.59,70.38,70.4,70600.0,48.7782,48.8821,48.7366,48.7505,70600.0
2010-05-04 15:35:00,70.4,70.46,70.29,70.46,59300.0,48.7505,48.792,48.6743,48.792,59300.0
2010-05-04 15:40:00,70.47,70.47,70.04,70.28,110400.0,48.799,48.799,48.5012,48.6674,110400.0
2010-05-04 15:45:00,70.25,70.58,70.22,70.51,139100.0,48.6466,48.8751,48.6258,48.8267,139100.0
2010-05-04 15:50:00,70.52,70.85,70.4,70.84,81600.0,48.8336,49.0621,48.7505,49.0552,81600.0
2010-05-04 15:55:00,70.85,70.9,70.57,70.66,118300.0,49.0621,49.0967,48.8682,48.9305,118300.0
2010-05-05 09:30:00,68.82,69.0,68.0,68.0,244000.0,47.6564,47.781,47.0885,47.0885,244000.0
2010-05-05 09:35:00,68.01,68.07,67.31,67.5,118800.0,47.0955,47.137,46.6107,46.7423,118800.0
2010-05-05 09:40:00,67.5,68.21,67.3,68.16,119900.0,46.7423,47.234,46.6038,47.1993,119900.0
2010-05-05 09:45:00,68.16,68.64,68.03,68.62,76500.0,47.1993,47.5317,47.1093,47.5179,76500.0
2010-05-05 09:50:00,68.6,69.3,68.44,69.26,96000.0,47.504,47.9888,47.3932,47.9611,96000.0
2010-05-05 09:55:00,69.26,69.74,69.18,69.58,88400.0,47.9611,48.2935,47.9057,48.1827,88400.0
2010-05-05 10:00:00,69.58,69.75,69.21,69.62,67100.0,48.1827,48.3004,47.9264,48.2104,67100.0
2010-05-05 10:05:00,69.62,70.0,69.55,69.88,82200.0,48.2104,48.4735,48.1619,48.3904,82200.0
2010-05-05 10:10:00,69.83,69.89,69.52,69.83,79800.0,48.3558,48.3973,48.1411,48.3558,79800.0
2010-05-05 10:15:00,69.88,70.43,69.61,70.28,115300.0,48.3904,48.7713,48.2034,48.6674,115300.0
2010-05-05 10:20:00,70.28,70.46,69.83,69.93,78100.0,48.6674,48.792,48.3558,48.425,78100.0
2010-05-05 10:25:00,69.94,70.08,69.91,69.94,68800.0,48.432,48.5289,48.4112,48.432,68800.0
2010-05-05 10:30:00,69.94,70.1,69.77,69.83,53800.0,48.432,48.5427,48.3142,48.3558,53800.0
2010-05-05 10:35:00,69.85,70.04,69.64,69.69,40600.0,48.3696,48.5012,48.2242,48.2588,40600.0
2010-05-05 10:40:00,69.69,70.17,69.66,70.01,90200.0,48.2588,48.5912,48.2381,48.4804,90200.0
2010-05-05 10:45:00,70.0,70.64,70.0,70.64,53600.0,48.4735,48.9167,48.4735,48.9167,53600.0
2010-05-05 10:50:00,70.62,70.7,70.3,70.3,44400.0,48.9028,48.9582,48.6812,48.6812,44400.0
2010-05-05 10:55:00,70.31,70.55,70.27,70.39,54800.0,48.6882,48.8544,48.6605,48.7436,54800.0
2010-05-05 11:00:00,70.36,70.47,70.06,70.25,38100.0,48.7228,48.799,48.5151,48.6466,38100.0
2010-05-05 11:05:00,70.2,70.31,70.2,70.29,42500.0,48.612,48.6882,48.612,48.6743,42500.0
2010-05-05 11:10:00,70.29,70.54,70.21,70.54,33900.0,48.6743,48.8474,48.6189,48.8474,33900.0
2010-05-05 11:15:00,70.54,70.62,70.44,70.62,30800.0,48.8474,48.9028,48.7782,48.9028,30800.0
2010-05-05 11:20:00,70.63,70.86,70.58,70.82,59800.0,48.9098,49.069,48.8751,49.0413,59800.0
2010-05-05 11:25:00,70.82,71.0,70.8,70.84,40000.0,49.0413,49.166,49.0275,49.0552,40000.0
2010-05-05 11:30:00,70.84,70.94,70.7,70.9,74600.0,49.0552,49.1244,48.9582,49.0967,74600.0
2010-05-05 11:35:00,70.9,71.0,70.83,71.0,44100.0,49.0967,49.166,49.0483,49.166,44100.0
2010-05-05 11:40:00,70.97,71.27,70.94,71.21,52300.0,49.1452,49.3529,49.1244,49.3114,52300.0
2010-05-05 11:45:00,71.22,71.45,71.17,71.41,29900.0,49.3183,49.4776,49.2837,49.4499,29900.0
2010-05-05 11:50:00,71.41,71.63,71.34,71.56,24700.0,49.4499,49.6022,49.4014,49.5538,24700.0
2010-05-05 11:55:00,71.56,71.8,71.54,71.62,26500.0,49.5538,49.72,49.5399,49.5953,26500.0
2010-05-05 12:00:00,71.63,71.74,71.49,71.57,47000.0,49.6022,49.6784,49.5053,49.5607,47000.0
2010-05-05 12:05:00,71.56,71.57,71.16,71.26,40500.0,49.5538,49.5607,49.2768,49.346,40500.0
2010-05-05 12:10:00,71.27,71.32,70.97,71.07,27700.0,49.3529,49.3876,49.1452,49.2145,27700.0
2010-05-05 12:15:00,71.06,71.3,71.02,71.3,25600.0,49.2075,49.3737,49.1798,49.3737,25600.0
2010-05-05 12:20:00,71.3,71.36,70.88,70.97,27200.0,49.3737,49.4153,49.0829,49.1452,27200.0
2010-05-05 12:25:00,70.99,71.1,70.9,70.92,23800.0,49.1591,49.2352,49.0967,49.1106,23800.0
2010-05-05 12:30:00,70.89,71.07,70.84,71.0,16900.0,49.0898,49.2145,49.0552,49.166,16900.0
2010-05-05 12:35:00,71.0,71.0,70.61,70.65,36100.0,49.166,49.166,48.8959,48.9236,36100.0
2010-05-05 12:40:00,70.67,70.69,70.26,70.26,35200.0,48.9375,48.9513,48.6535,48.6535,35200.0
2010-05-05 12:45:00,70.27,70.62,70.27,70.6,22000.0,48.6605,48.9028,48.6605,48.889,22000.0
2010-05-05 12:50:00,70.61,70.67,70.55,70.67,28800.0,48.8959,48.9375,48.8544,48.9375,28800.0
2010-05-05 12:55:00,70.69,70.75,70.62,70.63,18900.0,48.9513,48.9929,48.9028,48.9098,18900.0
2010-05-05 13:00:00,70.65,70.65,70.21,70.33,23800.0,48.9236,48.9236,48.6189,48.702,23800.0
2010-05-05 13:05:00,70.33,70.8,70.28,70.75,25900.0,48.702,49.0275,48.6674,48.9929,25900.0
2010-05-05 13:10:00,70.75,70.76,70.56,70.62,23300.0,48.9929,48.9998,48.8613,48.9028,23300.0
2010-05-05 13:15:00,70.6,70.87,70.59,70.85,31100.0,48.889,49.076,48.8821,49.0621,31100.0
2010-05-05 13:20:00,70.84,71.17,70.84,71.09,20200.0,49.0552,49.2837,49.0552,49.2283,20200.0
2010-05-05 13:25:00,71.09,71.11,70.78,70.78,9000.0,49.2283,49.2422,49.0136,49.0136,9000.0
2010-05-05 13:30:00,70.79,70.99,70.79,70.91,15500.0,49.0206,49.1591,49.0206,49.1037,15500.0
2010-05-05 13:35:00,70.89,70.99,70.73,70.99,15300.0,49.0898,49.1591,48.979,49.1591,15300.0
2010-05-05 13:40:00,70.98,71.08,70.9,70.98,39900.0,49.1521,49.2214,49.0967,49.1521,39900.0
2010-05-05 13:45:00,70.99,71.24,70.95,71.22,30200.0,49.1591,49.3322,49.1314,49.3183,30200.0
2010-05-05 13:50:00,71.21,71.24,71.04,71.24,28700.0,49.3114,49.3322,49.1937,49.3322,28700.0
2010-05-05 13:55:00,71.22,71.33,71.15,71.18,45000.0,49.3183,49.3945,49.2699,49.2906,45000.0
2010-05-05 14:00:00,71.19,71.19,70.87,70.91,61400.0,49.2976,49.2976,49.076,49.1037,61400.0
2010-05-05 14:05:00,70.91,71.05,70.79,70.83,53600.0,49.1037,49.2006,49.0206,49.0483,53600.0
2010-05-05 14:10:00,70.79,70.96,70.69,70.69,44400.0,49.0206,49.1383,48.9513,48.9513,44400.0
2010-05-05 14:15:00,70.71,70.75,70.53,70.65,39900.0,48.9652,48.9929,48.8405,48.9236,39900.0
2010-05-05 14:20:00,70.66,70.8,70.61,70.71,22000.0,48.9305,49.0275,48.8959,48.9652,22000.0
2010-05-05 14:25:00,70.68,70.72,70.44,70.59,47800.0,48.9444,48.9721,48.7782,48.8821,47800.0
2010-05-05 14:30:00,70.58,70.62,70.38,70.58,39200.0,48.8751,48.9028,48.7366,48.8751,39200.0
2010-05-05 14:35:00,70.57,70.66,70.35,70.35,44200.0,48.8682,48.9305,48.7159,48.7159,44200.0
2010-05-05 14:40:00,70.33,70.52,70.25,70.29,44600.0,48.702,48.8336,48.6466,48.6743,44600.0
2010-05-05 14:45:00,70.29,70.32,70.07,70.27,60600.0,48.6743,48.6951,48.522,48.6605,60600.0
2010-05-05 14:50:00,70.22,70.31,70.06,70.1,60700.0,48.6258,48.6882,48.5151,48.5427,60700.0
2010-05-05 14:55:00,70.1,70.37,70.09,70.24,143700.0,48.5427,48.7297,48.5358,48.6397,143700.0
2010-05-05 15:00:00,70.25,70.45,70.06,70.28,69800.0,48.6466,48.7851,48.5151,48.6674,69800.0
2010-05-05 15:05:00,70.23,70.26,70.11,70.25,51700.0,48.6328,48.6535,48.5497,48.6466,51700.0
2010-05-05 15:10:00,70.25,70.39,70.12,70.3,47700.0,48.6466,48.7436,48.5566,48.6812,47700.0
2010-05-05 15:15:00,70.27,70.28,69.93,70.11,45500.0,48.6605,48.6674,48.425,48.5497,45500.0
2010-05-05 15:20:00,70.1,70.3,70.05,70.3,81300.0,48.5427,48.6812,48.5081,48.6812,81300.0
2010-05-05 15:25:00,70.33,70.33,70.09,70.19,109200.0,48.702,48.702,48.5358,48.6051,109200.0
2010-05-05 15:30:00,70.18,70.21,70.1,70.2,72800.0,48.5981,48.6189,48.5427,48.612,72800.0
2010-05-05 15:35:00,70.2,70.23,69.95,70.16,59900.0,48.612,48.6328,48.4389,48.5843,59900.0
2010-05-05 15:40:00,70.15,70.34,70.07,70.27,63300.0,48.5774,48.7089,48.522,48.6605,63300.0
2010-05-05 15:45:00,70.26,70.32,70.02,70.3,91800.0,48.6535,48.6951,48.4874,48.6812,91800.0
2010-05-05 15:50:00,70.32,70.51,70.25,70.5,90100.0,48.6951,48.8267,48.6466,48.8197,90100.0
2010-05-05 15:55:00,70.5,70.6,70.34,70.41,111600.0,48.8197,48.889,48.7089,48.7574,111600.0
2010-05-06 09:30:00,69.96,70.4,69.71,70.12,63300.0,48.4458,48.7505,48.2727,48.5566,63300.0
2010-05-06 09:35:00,70.12,70.98,70.11,70.9,46000.0,48.5566,49.1521,48.5497,49.0967,46000.0
2010-05-06 09:40:00,71.0,71.9,71.0,71.77,65800.0,49.166,49.7892,49.166,49.6992,65800.0
2010-05-06 09:45:00,71.79,71.85,70.92,71.36,62500.0,49.713,49.7546,49.1106,49.4153,62500.0
2010-05-06 09:50:00,71.4,71.67,71.14,71.41,42200.0,49.443,49.6299,49.2629,49.4499,42200.0
2010-05-06 09:55:00,71.48,71.93,71.24,71.93,56800.0,49.4984,49.81,49.3322,49.81,56800.0
2010-05-06 10:00:00,71.9,72.0,71.66,71.74,61200.0,49.7892,49.8585,49.623,49.6784,61200.0
2010-05-06 10:05:00,71.72,71.85,71.0,71.09,64800.0,49.6646,49.7546,49.166,49.2283,64800.0
2010-05-06 10:10:00,71.14,71.22,70.93,70.96,104900.0,49.2629,49.3183,49.1175,49.1383,104900.0
2010-05-06 10:15:00,70.96,71.25,70.88,71.11,133900.0,49.1383,49.3391,49.0829,49.2422,133900.0
2010-05-06 10:20:00,71.07,71.16,70.81,70.92,133700.0,49.2145,49.2768,49.0344,49.1106,133700.0
2010-05-06 10:25:00,70.92,70.96,70.79,70.8,54400.0,49.1106,49.1383,49.0206,49.0275,54400.0
2010-05-06 10:30:00,70.8,71.19,70.78,71.13,95900.0,49.0275,49.2976,49.0136,49.256,95900.0
2010-05-06 10:35:00,71.14,71.3,71.1,71.2,59800.0,49.2629,49.3737,49.2352,49.3045,59800.0
2010-05-06 10:40:00,71.2,71.3,70.51,70.52,54200.0,49.3045,49.3737,48.8267,48.8336,54200.0
2010-05-06 10:45:00,70.51,70.68,70.37,70.52,190700.0,48.8267,48.9444,48.7297,48.8336,190700.0
2010-05-06 10:50:00,70.53,70.55,70.15,70.16,41300.0,48.8405,48.8544,48.5774,48.5843,41300.0
2010-05-06 10:55:00,70.16,70.26,69.92,70.13,47000.0,48.5843,48.6535,48.4181,48.5635,47000.0
2010-05-06 11:00:00,70.14,70.16,69.39,69.55,99200.0,48.5704,48.5843,48.0511,48.1619,99200.0
2010-05-06 11:05:00,69.53,69.58,69.04,69.1,117700.0,48.148,48.1827,47.8087,47.8503,117700.0
2010-05-06 11:10:00,69.1,69.2,69.0,69.05,54100.0,47.8503,47.9195,47.781,47.8156,54100.0
2010-05-06 11:15:00,69.06,69.06,68.68,68.82,61800.0,47.8226,47.8226,47.5594,47.6564,61800.0
2010-05-06 11:20:00,68.82,69.05,68.76,68.77,115300.0,47.6564,47.8156,47.6148,47.6218,115300.0
2010-05-06 11:25:00,68.75,69.42,68.72,69.36,74400.0,47.6079,48.0719,47.5871,48.0303,74400.0
2010-05-06 11:30:00,69.36,69.38,68.95,68.96,66000.0,48.0303,48.0442,47.7464,47.7533,66000.0
2010-05-06 11:35:00,69.0,69.02,68.81,68.89,74000.0,47.781,47.7949,47.6495,47.7049,74000.0
2010-05-06 11:40:00,68.9,68.96,68.59,68.72,48300.0,47.7118,47.7533,47.4971,47.5871,48300.0
2010-05-06 11:45:00,68.72,68.81,68.52,68.72,46300.0,47.5871,47.6495,47.4486,47.5871,46300.0
2010-05-06 11:50:00,68.72,69.09,68.62,69.06,56700.0,47.5871,47.8433,47.5179,47.8226,56700.0
2010-05-06 11:55:00,69.08,69.09,68.85,69.07,63600.0,47.8364,47.8433,47.6772,47.8295,63600.0
2010-05-06 12:00:00,69.08,69.23,68.95,68.96,88000.0,47.8364,47.9403,47.7464,47.7533,88000.0
2010-05-06 12:05:00,68.97,69.19,68.74,68.8,37000.0,47.7602,47.9126,47.601,47.6425,37000.0
2010-05-06 12:10:00,68.81,69.01,68.81,68.97,82600.0,47.6495,47.7879,47.6495,47.7602,82600.0
2010-05-06 12:15:00,68.99,69.15,68.84,68.89,60700.0,47.7741,47.8849,47.6702,47.7049,60700.0
2010-05-06 12:20:00,68.9,69.04,68.8,68.83,59500.0,47.7118,47.8087,47.6425,47.6633,59500.0
2010-05-06 12:25:00,68.84,68.89,68.72,68.82,26100.0,47.6702,47.7049,47.5871,47.6564,26100.0
2010-05-06 12:30:00,68.81,68.94,68.64,68.77,28700.0,47.6495,47.7395,47.5317,47.6218,28700.0
2010-05-06 12:35:00,68.74,68.75,68.45,68.73,39700.0,47.601,47.6079,47.4002,47.5941,39700.0
2010-05-06 12:40:00,68.73,68.75,68.55,68.64,21900.0,47.5941,47.6079,47.4694,47.5317,21900.0
2010-05-06 12:45:00,68.64,68.64,68.24,68.29,31100.0,47.5317,47.5317,47.2547,47.2894,31100.0
2010-05-06 12:50:00,68.29,68.29,68.0,68.24,122200.0,47.2894,47.2894,47.0885,47.2547,122200.0
2010-05-06 12:55:00,68.22,68.23,67.9,68.06,95700.0,47.2409,47.2478,47.0193,47.1301,95700.0
2010-05-06 13:00:00,68.06,68.07,67.8,67.96,147700.0,47.1301,47.137,46.95,47.0608,147700.0
2010-05-06 13:05:00,68.0,68.04,67.79,67.92,50900.0,47.0885,47.1162,46.9431,47.0331,50900.0
2010-05-06 13:10:00,67.92,67.95,67.39,67.52,138500.0,47.0331,47.0539,46.6661,46.7562,138500.0
2010-05-06 13:15:00,67.56,67.57,67.33,67.38,100600.0,46.7839,46.7908,46.6246,46.6592,100600.0
2010-05-06 13:20:00,67.38,67.4,67.15,67.16,51900.0,46.6592,46.6731,46.4999,46.5069,51900.0
2010-05-06 13:25:00,67.15,67.25,67.01,67.13,99800.0,46.4999,46.5692,46.403,46.4861,99800.0
2010-05-06 13:30:00,67.17,67.17,66.71,66.8,112200.0,46.5138,46.5138,46.1952,46.2576,112200.0
2010-05-06 13:35:00,66.8,66.87,66.69,66.71,73800.0,46.2576,46.306,46.1814,46.1952,73800.0
2010-05-06 13:40:00,66.71,66.76,66.53,66.73,63900.0,46.1952,46.2299,46.0706,46.2091,63900.0
2010-05-06 13:45:00,66.7,66.85,66.51,66.54,56400.0,46.1883,46.2922,46.0568,46.0775,56400.0
2010-05-06 13:50:00,66.54,66.67,66.43,66.51,63800.0,46.0775,46.1675,46.0014,46.0568,63800.0
2010-05-06 13:55:00,66.5,66.56,66.18,66.29,210900.0,46.0498,46.0914,45.8282,45.9044,210900.0
2010-05-06 14:00:00,66.31,66.51,66.03,66.08,138800.0,45.9183,46.0568,45.7244,45.759,138800.0
2010-05-06 14:05:00,66.08,66.8,65.71,65.89,107000.0,45.759,46.2576,45.5028,45.6274,107000.0
2010-05-06 14:10:00,65.89,65.94,65.37,65.57,128700.0,45.6274,45.662,45.2673,45.4058,128700.0
2010-05-06 14:15:00,65.59,65.88,65.1,65.1,104100.0,45.4197,45.6205,45.0804,45.0804,104100.0
2010-05-06 14:20:00,65.14,65.2,64.52,65.17,139100.0,45.1081,45.1496,44.6787,45.1288,139100.0
2010-05-06 14:25:00,65.18,65.27,64.66,64.79,97400.0,45.1358,45.1981,44.7757,44.8657,97400.0
2010-05-06 14:30:00,64.79,64.93,64.54,64.6,179900.0,44.8657,44.9626,44.6926,44.7341,179900.0
2010-05-06 14:35:00,64.6,64.71,63.25,63.4,190200.0,44.7341,44.8103,43.7993,43.9031,190200.0
2010-05-06 14:40:00,63.38,63.5,61.08,61.37,177100.0,43.8893,43.9724,42.2966,42.4974,177100.0
2010-05-06 14:45:00,61.23,61.96,58.91,61.16,216400.0,42.4005,42.906,40.7939,42.352,216400.0
2010-05-06 14:50:00,61.23,65.3,59.76,64.74,285000.0,42.4005,45.2189,41.3825,44.8311,285000.0
2010-05-06 14:55:00,64.66,65.99,64.24,65.81,224900.0,44.7757,45.6967,44.4848,45.572,224900.0
2010-05-06 15:00:00,65.86,67.35,65.56,67.26,275200.0,45.6066,46.6384,45.3989,46.5761,275200.0
2010-05-06 15:05:00,67.38,68.44,66.65,67.03,309900.0,46.6592,47.3932,46.1537,46.4168,309900.0
2010-05-06 15:10:00,67.02,67.37,66.05,66.4,283600.0,46.4099,46.6523,45.7382,45.9806,283600.0
2010-05-06 15:15:00,66.44,66.69,65.83,66.08,194800.0,46.0083,46.1814,45.5859,45.759,194800.0
2010-05-06 15:20:00,66.05,66.21,65.88,65.99,188800.0,45.7382,45.849,45.6205,45.6967,188800.0
2010-05-06 15:25:00,66.0,66.39,65.51,66.21,161200.0,45.7036,45.9737,45.3643,45.849,161200.0
2010-05-06 15:30:00,66.22,66.72,66.08,66.39,178100.0,45.8559,46.2022,45.759,45.9737,178100.0
2010-05-06 15:35:00,66.44,67.04,66.09,66.19,164800.0,46.0083,46.4238,45.7659,45.8352,164800.0
2010-05-06 15:40:00,66.18,66.8,65.86,66.68,156100.0,45.8282,46.2576,45.6066,46.1745,156100.0
2010-05-06 15:45:00,66.67,68.6,66.61,68.5,281100.0,46.1675,47.504,46.126,47.4348,281100.0
2010-05-06 15:50:00,68.52,68.53,68.06,68.4,240700.0,47.4486,47.4556,47.1301,47.3655,240700.0
2010-05-06 15:55:00,68.31,68.39,67.01,67.26,179800.0,47.3032,47.3586,46.403,46.5761,179800.0
2010-05-07 09:30:00,65.81,65.81,64.57,65.3,285400.0,45.572,45.572,44.7133,45.2189,285400.0
2010-05-07 09:35:00,65.3,67.1,65.25,67.09,212000.0,45.2189,46.4653,45.1842,46.4584,212000.0
2010-05-07 09:40:00,67.1,67.49,66.9,67.21,214900.0,46.4653,46.7354,46.3268,46.5415,214900.0
2010-05-07 09:45:00,67.24,67.3,66.39,66.81,76100.0,46.5623,46.6038,45.9737,46.2645,76100.0
2010-05-07 09:50:00,66.89,67.3,66.4,66.4,114800.0,46.3199,46.6038,45.9806,45.9806,114800.0
2010-05-07 09:55:00,66.41,66.98,66.31,66.55,101600.0,45.9875,46.3822,45.9183,46.0845,101600.0
2010-05-07 10:00:00,66.56,66.65,65.75,65.77,164800.0,46.0914,46.1537,45.5305,45.5443,164800.0
2010-05-07 10:05:00,65.75,66.39,65.58,65.69,165100.0,45.5305,45.9737,45.4127,45.4889,165100.0
2010-05-07 10:10:00,65.64,66.38,65.47,65.95,141800.0,45.4543,45.9667,45.3366,45.669,141800.0
2010-05-07 10:15:00,65.96,66.03,65.39,65.64,195100.0,45.6759,45.7244,45.2812,45.4543,195100.0
2010-05-07 10:20:00,65.64,65.66,65.0,65.13,187700.0,45.4543,45.4681,45.0111,45.1011,187700.0
2010-05-07 10:25:00,65.12,65.58,64.9,65.47,302900.0,45.0942,45.4127,44.9419,45.3366,302900.0
2010-05-07 10:30:00,65.47,66.09,64.9,65.2,180500.0,45.3366,45.7659,44.9419,45.1496,180500.0
2010-05-07 10:35:00,65.18,65.95,65.09,65.7,131500.0,45.1358,45.669,45.0734,45.4958,131500.0
2010-05-07 10:40:00,65.69,65.89,64.89,65.05,128900.0,45.4889,45.6274,44.9349,45.0457,128900.0
2010-05-07 10:45:00,65.05,65.62,64.9,65.29,124100.0,45.0457,45.4404,44.9419,45.2119,124100.0
2010-05-07 10:50:00,65.32,66.32,65.0,66.18,119900.0,45.2327,45.9252,45.0111,45.8282,119900.0
2010-05-07 10:55:00,66.15,66.15,65.75,65.76,62000.0,45.8075,45.8075,45.5305,45.5374,62000.0
2010-05-07 11:00:00,65.7,65.95,65.28,65.66,61300.0,45.4958,45.669,45.205,45.4681,61300.0
2010-05-07 11:05:00,65.7,66.57,65.69,66.54,70800.0,45.4958,46.0983,45.4889,46.0775,70800.0
2010-05-07 11:10:00,66.54,66.82,66.44,66.63,96500.0,46.0775,46.2714,46.0083,46.1398,96500.0
2010-05-07 11:15:00,66.63,67.8,66.63,66.99,104200.0,46.1398,46.95,46.1398,46.3891,104200.0
2010-05-07 11:20:00,66.9,67.11,66.49,66.61,63500.0,46.3268,46.4722,46.0429,46.126,63500.0
2010-05-07 11:25:00,66.63,66.66,66.12,66.24,32600.0,46.1398,46.1606,45.7867,45.8698,32600.0
2010-05-07 11:30:00,66.21,66.37,65.79,66.11,83500.0,45.849,45.9598,45.5582,45.7798,83500.0
2010-05-07 11:35:00,66.1,66.63,66.04,66.6,53800.0,45.7728,46.1398,45.7313,46.1191,53800.0
2010-05-07 11:40:00,66.57,67.1,66.55,67.08,43800.0,46.0983,46.4653,46.0845,46.4515,43800.0
2010-05-07 11:45:00,67.08,67.5,67.05,67.23,48600.0,46.4515,46.7423,46.4307,46.5553,48600.0
2010-05-07 11:50:00,67.26,67.5,66.98,67.31,96700.0,46.5761,46.7423,46.3822,46.6107,96700.0
2010-05-07 11:55:00,67.28,67.46,67.08,67.36,26000.0,46.59,46.7146,46.4515,46.6454,26000.0
2010-05-07 12:00:00,67.3,67.6,67.01,67.43,57700.0,46.6038,46.8116,46.403,46.6938,57700.0
2010-05-07 12:05:00,67.43,67.95,67.41,67.91,46600.0,46.6938,47.0539,46.68,47.0262,46600.0
2010-05-07 12:10:00,67.92,68.21,67.78,68.17,74500.0,47.0331,47.234,46.9362,47.2063,74500.0
2010-05-07 12:15:00,68.19,68.49,68.02,68.09,76400.0,47.2201,47.4279,47.1024,47.1509,76400.0
2010-05-07 12:20:00,68.06,68.06,67.47,67.52,86900.0,47.1301,47.1301,46.7215,46.7562,86900.0
2010-05-07 12:25:00,67.5,67.6,66.99,67.04,73000.0,46.7423,46.8116,46.3891,46.4238,73000.0
2010-05-07 12:30:00,67.02,67.15,66.64,66.92,66300.0,46.4099,46.4999,46.1468,46.3407,66300.0
2010-05-07 12:35:00,66.91,67.35,66.88,66.96,30100.0,46.3337,46.6384,46.313,46.3684,30100.0
2010-05-07 12:40:00,66.94,67.26,66.87,66.87,28500.0,46.3545,46.5761,46.306,46.306,28500.0
2010-05-07 12:45:00,66.86,67.15,66.83,67.0,30200.0,46.2991,46.4999,46.2783,46.3961,30200.0
2010-05-07 12:50:00,67.0,67.25,66.71,66.94,39200.0,46.3961,46.5692,46.1952,46.3545,39200.0
2010-05-07 12:55:00,66.95,67.1,66.72,66.75,46100.0,46.3614,46.4653,46.2022,46.2229,46100.0
2010-05-07 13:00:00,66.75,67.03,66.7,66.82,39500.0,46.2229,46.4168,46.1883,46.2714,39500.0
2010-05-07 13:05:00,66.79,66.93,66.33,66.42,32100.0,46.2506,46.3476,45.9321,45.9944,32100.0
2010-05-07 13:10:00,66.34,66.55,66.19,66.33,81700.0,45.939,46.0845,45.8352,45.9321,81700.0
2010-05-07 13:15:00,66.31,66.76,66.23,66.26,49500.0,45.9183,46.2299,45.8629,45.8836,49500.0
2010-05-07 13:20:00,66.34,66.62,66.3,66.32,38400.0,45.939,46.1329,45.9113,45.9252,38400.0
2010-05-07 13:25:00,66.29,66.45,66.11,66.14,39700.0,45.9044,46.0152,45.7798,45.8005,39700.0
2010-05-07 13:30:00,66.13,66.56,66.09,66.56,24600.0,45.7936,46.0914,45.7659,46.0914,24600.0
2010-05-07 13:35:00,66.56,66.74,66.36,66.58,27900.0,46.0914,46.216,45.9529,46.1052,27900.0
2010-05-07 13:40:00,66.64,67.14,66.64,67.09,25900.0,46.1468,46.493,46.1468,46.4584,25900.0
2010-05-07 13:45:00,67.08,67.23,66.81,66.94,41200.0,46.4515,46.5553,46.2645,46.3545,41200.0
2010-05-07 13:50:00,66.94,66.95,66.53,66.54,38300.0,46.3545,46.3614,46.0706,46.0775,38300.0
2010-05-07 13:55:00,66.54,66.66,66.37,66.45,39800.0,46.0775,46.1606,45.9598,46.0152,39800.0
2010-05-07 14:00:00,66.45,66.63,66.09,66.16,75900.0,46.0152,46.1398,45.7659,45.8144,75900.0
2010-05-07 14:05:00,66.16,66.33,65.94,65.94,33600.0,45.8144,45.9321,45.662,45.662,33600.0
2010-05-07 14:10:00,65.93,66.11,65.55,65.58,58900.0,45.6551,45.7798,45.392,45.4127,58900.0
2010-05-07 14:15:00,65.59,66.04,65.54,66.03,41400.0,45.4197,45.7313,45.385,45.7244,41400.0
2010-05-07 14:20:00,66.04,66.04,65.56,65.57,30300.0,45.7313,45.7313,45.3989,45.4058,30300.0
2010-05-07 14:25:00,65.58,65.58,65.26,65.26,79600.0,45.4127,45.4127,45.1912,45.1912,79600.0
2010-05-07 14:30:00,65.26,65.33,65.2,65.31,54500.0,45.1912,45.2396,45.1496,45.2258,54500.0
2010-05-07 14:35:00,65.31,65.5,65.16,65.44,60900.0,45.2258,45.3573,45.1219,45.3158,60900.0
2010-05-07 14:40:00,65.41,65.55,65.28,65.42,76000.0,45.295,45.392,45.205,45.3019,76000.0
2010-05-07 14:45:00,65.45,65.45,65.17,65.24,93100.0,45.3227,45.3227,45.1288,45.1773,93100.0
2010-05-07 14:50:00,65.23,65.24,64.94,65.0,58500.0,45.1704,45.1773,44.9696,45.0111,58500.0
2010-05-07 14:55:00,64.99,65.26,64.95,65.14,52400.0,45.0042,45.1912,44.9765,45.1081,52400.0
2010-05-07 15:00:00,65.16,65.28,64.86,65.11,50600.0,45.1219,45.205,44.9142,45.0873,50600.0
2010-05-07 15:05:00,65.1,65.22,64.91,65.0,70800.0,45.0804,45.1635,44.9488,45.0111,70800.0
2010-05-07 15:10:00,65.01,65.2,64.96,65.14,122700.0,45.018,45.1496,44.9834,45.1081,122700.0
2010-05-07 15:15:00,65.1,65.8,64.96,65.78,85700.0,45.0804,45.5651,44.9834,45.5512,85700.0
2010-05-07 15:20:00,65.78,65.85,65.59,65.68,67700.0,45.5512,45.5997,45.4197,45.482,67700.0
2010-05-07 15:25:00,65.69,65.69,65.19,65.24,69300.0,45.4889,45.4889,45.1427,45.1773,69300.0
2010-05-07 15:30:00,65.29,65.34,64.86,65.11,79700.0,45.2119,45.2466,44.9142,45.0873,79700.0
2010-05-07 15:35:00,65.13,65.2,64.9,64.94,79400.0,45.1011,45.1496,44.9419,44.9696,79400.0
2010-05-07 15:40:00,64.96,65.39,64.94,65.14,113900.0,44.9834,45.2812,44.9696,45.1081,113900.0
2010-05-07 15:45:00,65.14,65.2,64.85,65.03,75800.0,45.1081,45.1496,44.9072,45.0319,75800.0
2010-05-07 15:50:00,65.02,65.16,64.9,65.06,68200.0,45.025,45.1219,44.9419,45.0527,68200.0
2010-05-07 15:55:00,65.05,65.47,65.04,65.24,176500.0,45.0457,45.3366,45.0388,45.1773,176500.0
2010-05-10 09:30:00,69.72,71.51,69.6,71.21,458100.0,48.2796,49.5191,48.1965,49.3114,458100.0
2010-05-10 09:35:00,71.16,71.18,70.5,71.09,238700.0,49.2768,49.2906,48.8197,49.2283,238700.0
2010-05-10 09:40:00,71.1,71.95,70.94,71.44,193700.0,49.2352,49.8238,49.1244,49.4707,193700.0
2010-05-10 09:45:00,71.46,71.52,70.57,71.46,181100.0,49.4845,49.5261,48.8682,49.4845,181100.0
2010-05-10 09:50:00,71.46,71.56,70.92,70.94,119300.0,49.4845,49.5538,49.1106,49.1244,119300.0
2010-05-10 09:55:00,70.91,71.0,70.5,70.54,127900.0,49.1037,49.166,48.8197,48.8474,127900.0
2010-05-10 10:00:00,70.57,70.57,70.09,70.53,122100.0,48.8682,48.8682,48.5358,48.8405,122100.0
2010-05-10 10:05:00,70.55,70.97,70.55,70.93,84400.0,48.8544,49.1452,48.8544,49.1175,84400.0
2010-05-10 10:10:00,70.95,71.3,70.91,71.24,130100.0,49.1314,49.3737,49.1037,49.3322,130100.0
2010-05-10 10:15:00,71.2,71.44,71.17,71.37,49100.0,49.3045,49.4707,49.2837,49.4222,49100.0
2010-05-10 10:20:00,71.36,71.46,71.17,71.27,121100.0,49.4153,49.4845,49.2837,49.3529,121100.0
2010-05-10 10:25:00,71.26,71.3,70.56,70.57,47000.0,49.346,49.3737,48.8613,48.8682,47000.0
2010-05-10 10:30:00,70.58,70.98,70.57,70.94,41900.0,48.8751,49.1521,48.8682,49.1244,41900.0
2010-05-10 10:35:00,70.97,71.17,70.88,71.1,39600.0,49.1452,49.2837,49.0829,49.2352,39600.0
2010-05-10 10:40:00,71.18,71.3,70.9,70.9,55300.0,49.2906,49.3737,49.0967,49.0967,55300.0
2010-05-10 10:45:00,70.9,71.2,70.86,71.2,30900.0,49.0967,49.3045,49.069,49.3045,30900.0
2010-05-10 10:50:00,71.2,71.5,71.06,71.47,73100.0,49.3045,49.5122,49.2075,49.4914,73100.0
2010-05-10 10:55:00,71.47,71.49,71.2,71.39,27600.0,49.4914,49.5053,49.3045,49.436,27600.0
2010-05-10 11:00:00,71.43,71.45,70.0,71.22,155500.0,49.4637,49.4776,48.4735,49.3183,155500.0
2010-05-10 11:05:00,71.27,71.29,71.21,71.25,45400.0,49.3529,49.3668,49.3114,49.3391,45400.0
2010-05-10 11:10:00,71.27,71.3,71.06,71.25,72200.0,49.3529,49.3737,49.2075,49.3391,72200.0
2010-05-10 11:15:00,71.24,71.4,71.15,71.36,41900.0,49.3322,49.443,49.2699,49.4153,41900.0
2010-05-10 11:20:00,71.38,71.6,71.29,71.54,61900.0,49.4291,49.5815,49.3668,49.5399,61900.0
2010-05-10 11:25:00,71.53,71.92,71.51,71.8,48200.0,49.533,49.8031,49.5191,49.72,48200.0
2010-05-10 11:30:00,71.78,71.85,71.71,71.83,45600.0,49.7061,49.7546,49.6576,49.7407,45600.0
2010-05-10 11:35:00,71.83,71.95,71.82,71.91,43100.0,49.7407,49.8238,49.7338,49.7961,43100.0
2010-05-10 11:40:00,71.9,71.94,71.78,71.8,21500.0,49.7892,49.8169,49.7061,49.72,21500.0
2010-05-10 11:45:00,71.8,71.94,71.8,71.92,32200.0,49.72,49.8169,49.72,49.8031,32200.0
2010-05-10 11:50:00,71.95,72.1,71.9,72.09,69600.0,49.8238,49.9277,49.7892,49.9208,69600.0
2010-05-10 11:55:00,72.1,72.15,72.0,72.08,21400.0,49.9277,49.9623,49.8585,49.9139,21400.0
2010-05-10 12:00:00,72.05,72.15,72.01,72.04,39700.0,49.8931,49.9623,49.8654,49.8862,39700.0
2010-05-10 12:05:00,72.05,72.23,72.0,72.23,32800.0,49.8931,50.0177,49.8585,50.0177,32800.0
2010-05-10 12:10:00,72.23,72.25,72.04,72.22,25200.0,50.0177,50.0316,49.8862,50.0108,25200.0
2010-05-10 12:15:00,72.19,72.34,72.18,72.29,34800.0,49.99,50.0939,49.9831,50.0593,34800.0
2010-05-10 12:20:00,72.3,72.38,72.23,72.28,21800.0,50.0662,50.1216,50.0177,50.0524,21800.0
2010-05-10 12:25:00,72.25,72.27,72.04,72.08,18500.0,50.0316,50.0454,49.8862,49.9139,18500.0
2010-05-10 12:30:00,72.07,72.08,71.96,72.0,19200.0,49.9069,49.9139,49.8308,49.8585,19200.0
2010-05-10 12:35:00,72.01,72.17,72.0,72.15,19400.0,49.8654,49.9762,49.8585,49.9623,19400.0
2010-05-10 12:40:00,72.13,72.18,71.86,71.89,19400.0,49.9485,49.9831,49.7615,49.7823,19400.0
2010-05-10 12:45:00,71.91,71.99,71.84,71.86,16100.0,49.7961,49.8515,49.7477,49.7615,16100.0
2010-05-10 12:50:00,71.89,72.0,71.86,71.89,22900.0,49.7823,49.8585,49.7615,49.7823,22900.0
2010-05-10 12:55:00,71.91,71.91,71.5,71.5,47100.0,49.7961,49.7961,49.5122,49.5122,47100.0
2010-05-10 13:00:00,71.54,71.59,71.31,71.36,20800.0,49.5399,49.5745,49.3806,49.4153,20800.0
2010-05-10 13:05:00,71.35,71.36,70.76,70.83,65500.0,49.4083,49.4153,48.9998,49.0483,65500.0
2010-05-10 13:10:00,70.89,71.13,70.84,70.85,24200.0,49.0898,49.256,49.0552,49.0621,24200.0
2010-05-10 13:15:00,70.85,71.1,70.77,71.1,32500.0,49.0621,49.2352,49.0067,49.2352,32500.0
2010-05-10 13:20:00,71.09,71.3,71.05,71.18,38100.0,49.2283,49.3737,49.2006,49.2906,38100.0
2010-05-10 13:25:00,71.19,71.33,71.13,71.32,34700.0,49.2976,49.3945,49.256,49.3876,34700.0
2010-05-10 13:30:00,71.33,71.43,71.17,71.4,27900.0,49.3945,49.4637,49.2837,49.443,27900.0
2010-05-10 13:35:00,71.43,71.45,71.34,71.39,17300.0,49.4637,49.4776,49.4014,49.436,17300.0
2010-05-10 13:40:00,71.35,71.37,70.99,70.99,45800.0,49.4083,49.4222,49.1591,49.1591,45800.0
2010-05-10 13:45:00,71.02,71.31,70.92,71.23,34400.0,49.1798,49.3806,49.1106,49.3253,34400.0
2010-05-10 13:50:00,71.25,71.34,71.21,71.25,15300.0,49.3391,49.4014,49.3114,49.3391,15300.0
2010-05-10 13:55:00,71.26,71.46,71.14,71.23,18600.0,49.346,49.4845,49.2629,49.3253,18600.0
2010-05-10 14:00:00,71.24,71.24,70.9,71.09,40300.0,49.3322,49.3322,49.0967,49.2283,40300.0
2010-05-10 14:05:00,71.09,71.5,71.08,71.47,21700.0,49.2283,49.5122,49.2214,49.4914,21700.0
2010-05-10 14:10:00,71.44,71.58,71.42,71.58,20000.0,49.4707,49.5676,49.4568,49.5676,20000.0
2010-05-10 14:15:00,71.54,71.63,71.33,71.57,25600.0,49.5399,49.6022,49.3945,49.5607,25600.0
2010-05-10 14:20:00,71.6,71.94,71.54,71.94,28300.0,49.5815,49.8169,49.5399,49.8169,28300.0
2010-05-10 14:25:00,71.97,71.97,71.65,71.66,24300.0,49.8377,49.8377,49.6161,49.623,24300.0
2010-05-10 14:30:00,71.67,71.88,71.66,71.88,33700.0,49.6299,49.7754,49.623,49.7754,33700.0
2010-05-10 14:35:00,71.87,71.98,71.6,71.61,25900.0,49.7684,49.8446,49.5815,49.5884,25900.0
2010-05-10 14:40:00,71.57,71.72,71.4,71.71,30300.0,49.5607,49.6646,49.443,49.6576,30300.0
2010-05-10 14:45:00,71.68,71.79,71.63,71.72,15600.0,49.6369,49.713,49.6022,49.6646,15600.0
2010-05-10 14:50:00,71.73,71.82,71.61,71.74,47100.0,49.6715,49.7338,49.5884,49.6784,47100.0
2010-05-10 14:55:00,71.76,71.88,71.64,71.87,44900.0,49.6923,49.7754,49.6092,49.7684,44900.0
2010-05-10 15:00:00,71.87,71.88,71.5,71.54,51300.0,49.7684,49.7754,49.5122,49.5399,51300.0
2010-05-10 15:05:00,71.51,71.63,71.34,71.37,46200.0,49.5191,49.6022,49.4014,49.4222,46200.0
2010-05-10 15:10:00,71.38,71.59,71.35,71.53,40900.0,49.4291,49.5745,49.4083,49.533,40900.0
2010-05-10 15:15:00,71.51,71.72,71.49,71.62,46900.0,49.5191,49.6646,49.5053,49.5953,46900.0
2010-05-10 15:20:00,71.6,71.77,71.6,71.76,34700.0,49.5815,49.6992,49.5815,49.6923,34700.0
2010-05-10 15:25:00,71.76,71.91,71.75,71.89,34600.0,49.6923,49.7961,49.6853,49.7823,34600.0
2010-05-10 15:30:00,71.89,71.93,71.66,71.71,72500.0,49.7823,49.81,49.623,49.6576,72500.0
2010-05-10 15:35:00,71.7,71.81,71.6,71.81,68600.0,49.6507,49.7269,49.5815,49.7269,68600.0
2010-05-10 15:40:00,71.8,71.85,71.69,71.74,72400.0,49.72,49.7546,49.6438,49.6784,72400.0
2010-05-10 15:45:00,71.73,71.83,71.62,71.68,102500.0,49.6715,49.7407,49.5953,49.6369,102500.0
2010-05-10 15:50:00,71.7,72.08,71.68,72.07,101800.0,49.6507,49.9139,49.6369,49.9069,101800.0
2010-05-10 15:55:00,72.09,72.19,71.97,72.16,171400.0,49.9208,49.99,49.8377,49.9693,171400.0
2010-05-11 09:30:00,70.77,71.04,70.6,70.9,140600.0,49.0067,49.1937,48.889,49.0967,140600.0
2010-05-11 09:35:00,70.92,71.41,70.9,71.32,39900.0,49.1106,49.4499,49.0967,49.3876,39900.0
2010-05-11 09:40:00,71.33,71.39,70.87,71.04,44000.0,49.3945,49.436,49.076,49.1937,44000.0
2010-05-11 09:45:00,71.07,71.48,71.03,71.26,32900.0,49.2145,49.4984,49.1868,49.346,32900.0
2010-05-11 09:50:00,71.23,71.75,71.22,71.52,29200.0,49.3253,49.6853,49.3183,49.5261,29200.0
2010-05-11 09:55:00,71.53,71.57,71.11,71.4,21800.0,49.533,49.5607,49.2422,49.443,21800.0
2010-05-11 10:00:00,71.41,71.56,71.0,71.0,30400.0,49.4499,49.5538,49.166,49.166,30400.0
2010-05-11 10:05:00,70.97,71.08,70.77,70.97,46200.0,49.1452,49.2214,49.0067,49.1452,46200.0
2010-05-11 10:10:00,71.0,71.44,70.88,71.43,36200.0,49.166,49.4707,49.0829,49.4637,36200.0
2010-05-11 10:15:00,71.43,71.6,71.36,71.42,23300.0,49.4637,49.5815,49.4153,49.4568,23300.0
2010-05-11 10:20:00,71.39,71.69,71.39,71.63,27000.0,49.436,49.6438,49.436,49.6022,27000.0
2010-05-11 10:25:00,71.63,71.7,71.51,71.55,15300.0,49.6022,49.6507,49.5191,49.5468,15300.0
2010-05-11 10:30:00,71.59,71.59,71.29,71.31,26600.0,49.5745,49.5745,49.3668,49.3806,26600.0
2010-05-11 10:35:00,71.35,71.5,71.35,71.36,24300.0,49.4083,49.5122,49.4083,49.4153,24300.0
2010-05-11 10:40:00,71.39,71.45,71.13,71.28,43000.0,49.436,49.4776,49.256,49.3599,43000.0
2010-05-11 10:45:00,71.25,71.42,71.22,71.39,17900.0,49.3391,49.4568,49.3183,49.436,17900.0
2010-05-11 10:50:00,71.34,71.37,71.15,71.19,27100.0,49.4014,49.4222,49.2699,49.2976,27100.0
2010-05-11 10:55:00,71.19,71.36,71.19,71.29,23000.0,49.2976,49.4153,49.2976,49.3668,23000.0
2010-05-11 11:00:00,71.26,71.51,71.24,71.44,26400.0,49.346,49.5191,49.3322,49.4707,26400.0
2010-05-11 11:05:00,71.43,71.53,71.28,71.51,38000.0,49.4637,49.533,49.3599,49.5191,38000.0
2010-05-11 11:10:00,71.53,71.79,71.41,71.79,19900.0,49.533,49.713,49.4499,49.713,19900.0
2010-05-11 11:15:00,71.78,71.78,71.46,71.72,25600.0,49.7061,49.7061,49.4845,49.6646,25600.0
2010-05-11 11:20:00,71.76,71.76,71.58,71.65,26900.0,49.6923,49.6923,49.5676,49.6161,26900.0
2010-05-11 11:25:00,71.62,71.9,71.57,71.8,32900.0,49.5953,49.7892,49.5607,49.72,32900.0
2010-05-11 11:30:00,71.81,71.88,71.62,71.82,69300.0,49.7269,49.7754,49.5953,49.7338,69300.0
2010-05-11 11:35:00,71.82,72.1,71.77,71.97,43000.0,49.7338,49.9277,49.6992,49.8377,43000.0
2010-05-11 11:40:00,71.93,72.32,71.92,72.31,41900.0,49.81,50.0801,49.8031,50.0731,41900.0
2010-05-11 11:45:00,72.29,72.31,72.03,72.15,33500.0,50.0593,50.0731,49.8792,49.9623,33500.0
2010-05-11 11:50:00,72.15,72.27,72.07,72.27,21000.0,49.9623,50.0454,49.9069,50.0454,21000.0
2010-05-11 11:55:00,72.26,72.44,72.23,72.26,25900.0,50.0385,50.1631,50.0177,50.0385,25900.0
2010-05-11 12:00:00,72.29,72.54,72.24,72.42,30000.0,50.0593,50.2324,50.0247,50.1493,30000.0
2010-05-11 12:05:00,72.38,72.62,72.29,72.51,36600.0,50.1216,50.2878,50.0593,50.2116,36600.0
2010-05-11 12:10:00,72.48,72.53,72.39,72.45,26100.0,50.1908,50.2255,50.1285,50.1701,26100.0
2010-05-11 12:15:00,72.45,72.61,72.45,72.47,9800.0,50.1701,50.2809,50.1701,50.1839,9800.0
2010-05-11 12:20:00,72.46,72.48,72.3,72.34,17200.0,50.177,50.1908,50.0662,50.0939,17200.0
2010-05-11 12:25:00,72.33,72.34,72.13,72.31,17900.0,50.087,50.0939,49.9485,50.0731,17900.0
2010-05-11 12:30:00,72.28,72.39,72.2,72.29,28600.0,50.0524,50.1285,49.997,50.0593,28600.0
2010-05-11 12:35:00,72.27,72.34,72.2,72.29,20600.0,50.0454,50.0939,49.997,50.0593,20600.0
2010-05-11 12:40:00,72.27,72.54,72.2,72.5,28300.0,50.0454,50.2324,49.997,50.2047,28300.0
2010-05-11 12:45:00,72.49,72.56,72.34,72.52,16600.0,50.1978,50.2462,50.0939,50.2185,16600.0
2010-05-11 12:50:00,72.53,72.57,72.39,72.4,18100.0,50.2255,50.2532,50.1285,50.1355,18100.0
2010-05-11 12:55:00,72.42,72.6,72.36,72.57,15700.0,50.1493,50.2739,50.1078,50.2532,15700.0
2010-05-11 13:00:00,72.58,72.63,72.55,72.58,19100.0,50.2601,50.2947,50.2393,50.2601,19100.0
2010-05-11 13:05:00,72.56,72.7,72.56,72.6,27800.0,50.2462,50.3432,50.2462,50.2739,27800.0
2010-05-11 13:10:00,72.62,72.68,72.56,72.6,20500.0,50.2878,50.3293,50.2462,50.2739,20500.0
2010-05-11 13:15:00,72.57,72.66,72.5,72.5,14400.0,50.2532,50.3155,50.2047,50.2047,14400.0
2010-05-11 13:20:00,72.5,72.63,72.41,72.63,38400.0,50.2047,50.2947,50.1424,50.2947,38400.0
2010-05-11 13:25:00,72.62,72.63,72.41,72.5,29900.0,50.2878,50.2947,50.1424,50.2047,29900.0
2010-05-11 13:30:00,72.53,72.6,72.42,72.44,22000.0,50.2255,50.2739,50.1493,50.1631,22000.0
2010-05-11 13:35:00,72.45,72.47,72.28,72.34,35500.0,50.1701,50.1839,50.0524,50.0939,35500.0
2010-05-11 13:40:00,72.34,72.74,72.27,72.69,20600.0,50.0939,50.3709,50.0454,50.3363,20600.0
2010-05-11 13:45:00,72.67,72.95,72.6,72.83,55200.0,50.3224,50.5163,50.2739,50.4332,55200.0
2010-05-11 13:50:00,72.84,72.9,72.79,72.85,40400.0,50.4401,50.4817,50.4055,50.4471,40400.0
2010-05-11 13:55:00,72.84,72.91,72.69,72.71,16600.0,50.4401,50.4886,50.3363,50.3501,16600.0
2010-05-11 14:00:00,72.69,72.85,72.67,72.85,11300.0,50.3363,50.4471,50.3224,50.4471,11300.0
2010-05-11 14:05:00,72.86,72.9,72.68,72.74,29100.0,50.454,50.4817,50.3293,50.3709,29100.0
2010-05-11 14:10:00,72.77,72.81,72.52,72.58,36800.0,50.3917,50.4194,50.2185,50.2601,36800.0
2010-05-11 14:15:00,72.59,72.63,72.18,72.31,28900.0,50.267,50.2947,49.9831,50.0731,28900.0
2010-05-11 14:20:00,72.31,72.48,72.19,72.42,30200.0,50.0731,50.1908,49.99,50.1493,30200.0
2010-05-11 14:25:00,72.49,72.49,72.3,72.4,40100.0,50.1978,50.1978,50.0662,50.1355,40100.0
2010-05-11 14:30:00,72.38,72.41,71.95,72.14,54100.0,50.1216,50.1424,49.8238,49.9554,54100.0
2010-05-11 14:35:00,72.14,72.14,71.75,71.86,40600.0,49.9554,49.9554,49.6853,49.7615,40600.0
2010-05-11 14:40:00,71.83,71.87,71.62,71.8,29600.0,49.7407,49.7684,49.5953,49.72,29600.0
2010-05-11 14:45:00,71.82,72.16,71.82,72.08,29700.0,49.7338,49.9693,49.7338,49.9139,29700.0
2010-05-11 14:50:00,72.03,72.1,71.92,71.97,17300.0,49.8792,49.9277,49.8031,49.8377,17300.0
2010-05-11 14:55:00,71.99,72.02,71.68,71.7,31500.0,49.8515,49.8723,49.6369,49.6507,31500.0
2010-05-11 15:00:00,71.69,71.73,71.3,71.55,61200.0,49.6438,49.6715,49.3737,49.5468,61200.0
2010-05-11 15:05:00,71.53,71.7,71.33,71.35,30400.0,49.533,49.6507,49.3945,49.4083,30400.0
2010-05-11 15:10:00,71.32,71.49,71.23,71.47,43400.0,49.3876,49.5053,49.3253,49.4914,43400.0
2010-05-11 15:15:00,71.48,71.5,71.2,71.24,38500.0,49.4984,49.5122,49.3045,49.3322,38500.0
2010-05-11 15:20:00,71.23,71.48,71.09,71.47,53600.0,49.3253,49.4984,49.2283,49.4914,53600.0
2010-05-11 15:25:00,71.47,71.54,71.37,71.5,24000.0,49.4914,49.5399,49.4222,49.5122,24000.0
2010-05-11 15:30:00,71.47,71.69,71.36,71.66,66500.0,49.4914,49.6438,49.4153,49.623,66500.0
2010-05-11 15:35:00,71.66,71.98,71.65,71.84,83600.0,49.623,49.8446,49.6161,49.7477,83600.0
2010-05-11 15:40:00,71.83,71.95,71.65,71.79,58900.0,49.7407,49.8238,49.6161,49.713,58900.0
2010-05-11 15:45:00,71.82,72.02,71.82,71.88,84300.0,49.7338,49.8723,49.7338,49.7754,84300.0
2010-05-11 15:50:00,71.88,71.95,71.64,71.77,95900.0,49.7754,49.8238,49.6092,49.6992,95900.0
2010-05-11 15:55:00,71.78,71.84,71.63,71.74,119400.0,49.7061,49.7477,49.6022,49.6784,119400.0
2010-05-12 09:30:00,72.74,73.23,72.52,72.82,79100.0,50.3709,50.7102,50.2185,50.4263,79100.0
2010-05-12 09:35:00,72.89,73.33,72.85,73.17,36200.0,50.4748,50.7795,50.4471,50.6687,36200.0
2010-05-12 09:40:00,73.2,73.43,73.03,73.03,30300.0,50.6894,50.8487,50.5717,50.5717,30300.0
2010-05-12 09:45:00,73.04,73.13,72.81,72.9,43500.0,50.5786,50.641,50.4194,50.4817,43500.0
2010-05-12 09:50:00,72.87,73.12,72.79,72.9,27700.0,50.4609,50.634,50.4055,50.4817,27700.0
2010-05-12 09:55:00,72.87,73.33,72.86,73.21,61500.0,50.4609,50.7795,50.454,50.6964,61500.0
2010-05-12 10:00:00,73.22,73.34,73.04,73.2,57700.0,50.7033,50.7864,50.5786,50.6894,57700.0
2010-05-12 10:05:00,73.23,73.39,73.21,73.29,41600.0,50.7102,50.821,50.6964,50.7518,41600.0
2010-05-12 10:10:00,73.28,73.57,73.25,73.57,82600.0,50.7448,50.9457,50.7241,50.9457,82600.0
2010-05-12 10:15:00,73.56,73.95,73.56,73.83,101900.0,50.9387,51.2088,50.9387,51.1257,101900.0
2010-05-12 10:20:00,73.79,74.08,73.77,74.0,73400.0,51.098,51.2988,51.0841,51.2434,73400.0
2010-05-12 10:25:00,74.0,74.0,73.92,73.97,32400.0,51.2434,51.2434,51.188,51.2226,32400.0
2010-05-12 10:30:00,74.0,74.02,73.72,73.77,43200.0,51.2434,51.2573,51.0495,51.0841,43200.0
2010-05-12 10:35:00,73.77,73.98,73.74,73.89,33100.0,51.0841,51.2296,51.0634,51.1672,33100.0
2010-05-12 10:40:00,73.89,74.08,73.81,74.0,46700.0,51.1672,51.2988,51.1118,51.2434,46700.0
2010-05-12 10:45:00,74.02,74.17,73.98,74.08,44300.0,51.2573,51.3611,51.2296,51.2988,44300.0
2010-05-12 10:50:00,74.06,74.14,74.04,74.09,19600.0,51.285,51.3404,51.2711,51.3057,19600.0
2010-05-12 10:55:00,74.07,74.21,73.99,74.12,37100.0,51.2919,51.3888,51.2365,51.3265,37100.0
2010-05-12 11:00:00,74.07,74.33,74.05,74.11,28000.0,51.2919,51.4719,51.278,51.3196,28000.0
2010-05-12 11:05:00,74.13,74.27,74.07,74.09,35700.0,51.3334,51.4304,51.2919,51.3057,35700.0
2010-05-12 11:10:00,74.08,74.11,74.0,74.11,29500.0,51.2988,51.3196,51.2434,51.3196,29500.0
2010-05-12 11:15:00,74.12,74.13,73.76,73.99,73700.0,51.3265,51.3334,51.0772,51.2365,73700.0
2010-05-12 11:20:00,74.0,74.0,73.57,73.57,37400.0,51.2434,51.2434,50.9457,50.9457,37400.0
2010-05-12 11:25:00,73.58,73.8,73.46,73.46,31100.0,50.9526,51.1049,50.8695,50.8695,31100.0
2010-05-12 11:30:00,73.49,73.9,73.49,73.78,26400.0,50.8903,51.1742,50.8903,51.0911,26400.0
2010-05-12 11:35:00,73.8,73.9,73.73,73.84,15500.0,51.1049,51.1742,51.0564,51.1326,15500.0
2010-05-12 11:40:00,73.89,73.89,73.66,73.72,9800.0,51.1672,51.1672,51.008,51.0495,9800.0
2010-05-12 11:45:00,73.7,73.8,73.57,73.6,18300.0,51.0357,51.1049,50.9457,50.9664,18300.0
2010-05-12 11:50:00,73.63,73.77,73.56,73.7,20800.0,50.9872,51.0841,50.9387,51.0357,20800.0
2010-05-12 11:55:00,73.69,73.8,73.66,73.79,38200.0,51.0287,51.1049,51.008,51.098,38200.0
2010-05-12 12:00:00,73.8,73.9,73.8,73.87,19900.0,51.1049,51.1742,51.1049,51.1534,19900.0
2010-05-12 12:05:00,73.9,73.97,73.86,73.88,32000.0,51.1742,51.2226,51.1465,51.1603,32000.0
2010-05-12 12:10:00,73.88,74.04,73.88,73.95,20700.0,51.1603,51.2711,51.1603,51.2088,20700.0
2010-05-12 12:15:00,73.95,74.06,73.94,74.03,17100.0,51.2088,51.285,51.2019,51.2642,17100.0
2010-05-12 12:20:00,74.04,74.04,73.9,73.9,15400.0,51.2711,51.2711,51.1742,51.1742,15400.0
2010-05-12 12:25:00,73.92,73.98,73.91,73.98,7500.0,51.188,51.2296,51.1811,51.2296,7500.0
2010-05-12 12:30:00,73.98,74.22,73.98,74.06,16100.0,51.2296,51.3958,51.2296,51.285,16100.0
2010-05-12 12:35:00,74.01,74.17,73.94,74.17,8000.0,51.2503,51.3611,51.2019,51.3611,8000.0
2010-05-12 12:40:00,74.19,74.23,74.13,74.22,12200.0,51.375,51.4027,51.3334,51.3958,12200.0
2010-05-12 12:45:00,74.19,74.21,74.11,74.15,6900.0,51.375,51.3888,51.3196,51.3473,6900.0
2010-05-12 12:50:00,74.14,74.23,74.11,74.21,15300.0,51.3404,51.4027,51.3196,51.3888,15300.0
2010-05-12 12:55:00,74.22,74.42,74.22,74.38,24900.0,51.3958,51.5343,51.3958,51.5066,24900.0
2010-05-12 13:00:00,74.37,74.38,74.23,74.33,14000.0,51.4996,51.5066,51.4027,51.4719,14000.0
2010-05-12 13:05:00,74.35,74.5,74.35,74.47,18300.0,51.4858,51.5897,51.4858,51.5689,18300.0
2010-05-12 13:10:00,74.45,74.6,74.45,74.56,21700.0,51.555,51.6589,51.555,51.6312,21700.0
2010-05-12 13:15:00,74.59,74.69,74.53,74.61,22400.0,51.652,51.7212,51.6104,51.6658,22400.0
2010-05-12 13:20:00,74.56,74.61,74.41,74.42,17100.0,51.6312,51.6658,51.5273,51.5343,17100.0
2010-05-12 13:25:00,74.42,74.49,74.33,74.43,15800.0,51.5343,51.5827,51.4719,51.5412,15800.0
2010-05-12 13:30:00,74.45,74.55,74.36,74.36,25700.0,51.555,51.6243,51.4927,51.4927,25700.0
2010-05-12 13:35:00,74.34,74.42,74.24,74.4,30100.0,51.4789,51.5343,51.4096,51.5204,30100.0
2010-05-12 13:40:00,74.4,74.4,74.24,74.3,17000.0,51.5204,51.5204,51.4096,51.4512,17000.0
2010-05-12 13:45:00,74.28,74.39,74.25,74.38,10200.0,51.4373,51.5135,51.4165,51.5066,10200.0
2010-05-12 13:50:00,74.37,74.37,74.23,74.23,10900.0,51.4996,51.4996,51.4027,51.4027,10900.0
2010-05-12 13:55:00,74.28,74.35,74.18,74.18,8100.0,51.4373,51.4858,51.3681,51.3681,8100.0
2010-05-12 14:00:00,74.15,74.36,74.14,74.2,11100.0,51.3473,51.4927,51.3404,51.3819,11100.0
2010-05-12 14:05:00,74.24,74.36,74.24,74.32,15500.0,51.4096,51.4927,51.4096,51.465,15500.0
2010-05-12 14:10:00,74.27,74.41,74.25,74.37,8700.0,51.4304,51.5273,51.4165,51.4996,8700.0
2010-05-12 14:15:00,74.35,74.51,74.34,74.48,12700.0,51.4858,51.5966,51.4789,51.5758,12700.0
2010-05-12 14:20:00,74.47,74.7,74.41,74.7,22500.0,51.5689,51.7282,51.5273,51.7282,22500.0
2010-05-12 14:25:00,74.69,74.85,74.63,74.85,31800.0,51.7212,51.832,51.6797,51.832,31800.0
2010-05-12 14:30:00,74.87,74.99,74.87,74.96,38300.0,51.8459,51.929,51.8459,51.9082,38300.0
2010-05-12 14:35:00,74.98,75.0,74.94,74.95,29300.0,51.922,51.9359,51.8943,51.9013,29300.0
2010-05-12 14:40:00,74.94,75.14,74.94,75.04,91700.0,51.8943,52.0328,51.8943,51.9636,91700.0
2010-05-12 14:45:00,75.06,75.21,75.06,75.17,47800.0,51.9774,52.0813,51.9774,52.0536,47800.0
2010-05-12 14:50:00,75.16,75.25,75.1,75.12,48400.0,52.0467,52.109,52.0051,52.019,48400.0
2010-05-12 14:55:00,75.11,75.11,75.02,75.09,34100.0,52.0121,52.0121,51.9497,51.9982,34100.0
2010-05-12 15:00:00,75.09,75.3,75.02,75.24,44000.0,51.9982,52.1436,51.9497,52.1021,44000.0
2010-05-12 15:05:00,75.24,75.43,75.2,75.4,79400.0,52.1021,52.2337,52.0744,52.2129,79400.0
2010-05-12 15:10:00,75.41,75.45,75.35,75.36,45100.0,52.2198,52.2475,52.1783,52.1852,45100.0
2010-05-12 15:15:00,75.36,75.39,75.11,75.13,30500.0,52.1852,52.206,52.0121,52.0259,30500.0
2010-05-12 15:20:00,75.14,75.14,75.02,75.05,53600.0,52.0328,52.0328,51.9497,51.9705,53600.0
2010-05-12 15:25:00,75.05,75.09,74.99,75.05,59700.0,51.9705,51.9982,51.929,51.9705,59700.0
2010-05-12 15:30:00,75.05,75.12,74.9,74.99,55700.0,51.9705,52.019,51.8666,51.929,55700.0
2010-05-12 15:35:00,74.99,75.11,74.95,75.0,72300.0,51.929,52.0121,51.9013,51.9359,72300.0
2010-05-12 15:40:00,75.0,75.2,74.95,75.0,98400.0,51.9359,52.0744,51.9013,51.9359,98400.0
2010-05-12 15:45:00,74.98,75.22,74.96,75.15,77700.0,51.922,52.0882,51.9082,52.0398,77700.0
2010-05-12 15:50:00,75.14,75.34,75.09,75.29,75500.0,52.0328,52.1713,51.9982,52.1367,75500.0
2010-05-12 15:55:00,75.28,75.3,75.07,75.14,126100.0,52.1298,52.1436,51.9844,52.0328,126100.0
2010-05-13 09:30:00,75.18,75.46,75.0,75.13,36300.0,52.0605,52.2544,51.9359,52.0259,36300.0
2010-05-13 09:35:00,75.19,75.19,74.63,75.11,31500.0,52.0675,52.0675,51.6797,52.0121,31500.0
2010-05-13 09:40:00,75.08,75.35,74.92,75.24,28600.0,51.9913,52.1783,51.8805,52.1021,28600.0
2010-05-13 09:45:00,75.24,75.49,75.01,75.45,37000.0,52.1021,52.2752,51.9428,52.2475,37000.0
2010-05-13 09:50:00,75.48,75.5,75.21,75.29,36000.0,52.2683,52.2821,52.0813,52.1367,36000.0
2010-05-13 09:55:00,75.3,75.3,75.03,75.03,27300.0,52.1436,52.1436,51.9567,51.9567,27300.0
2010-05-13 10:00:00,75.01,75.2,74.94,75.0,40600.0,51.9428,52.0744,51.8943,51.9359,40600.0
2010-05-13 10:05:00,75.04,75.06,74.71,74.93,30500.0,51.9636,51.9774,51.7351,51.8874,30500.0
2010-05-13 10:10:00,74.91,75.06,74.79,74.79,26000.0,51.8736,51.9774,51.7905,51.7905,26000.0
2010-05-13 10:15:00,74.85,75.08,74.71,75.04,76900.0,51.832,51.9913,51.7351,51.9636,76900.0
2010-05-13 10:20:00,75.03,75.08,74.9,75.02,56900.0,51.9567,51.9913,51.8666,51.9497,56900.0
2010-05-13 10:25:00,75.0,75.1,74.95,75.05,40200.0,51.9359,52.0051,51.9013,51.9705,40200.0
2010-05-13 10:30:00,75.03,75.19,74.97,75.17,25500.0,51.9567,52.0675,51.9151,52.0536,25500.0
2010-05-13 10:35:00,75.14,75.58,75.07,75.47,46000.0,52.0328,52.3375,51.9844,52.2614,46000.0
2010-05-13 10:40:00,75.43,75.48,75.39,75.43,34800.0,52.2337,52.2683,52.206,52.2337,34800.0
2010-05-13 10:45:00,75.42,75.44,75.21,75.34,28300.0,52.2267,52.2406,52.0813,52.1713,28300.0
2010-05-13 10:50:00,75.36,75.37,75.22,75.37,45800.0,52.1852,52.1921,52.0882,52.1921,45800.0
2010-05-13 10:55:00,75.33,75.35,75.21,75.26,23200.0,52.1644,52.1783,52.0813,52.1159,23200.0
2010-05-13 11:00:00,75.23,75.28,75.03,75.16,44300.0,52.0952,52.1298,51.9567,52.0467,44300.0
2010-05-13 11:05:00,75.2,75.33,75.13,75.2,18400.0,52.0744,52.1644,52.0259,52.0744,18400.0
2010-05-13 11:10:00,75.24,75.26,75.16,75.25,23000.0,52.1021,52.1159,52.0467,52.109,23000.0
2010-05-13 11:15:00,75.26,75.43,75.19,75.43,11500.0,52.1159,52.2337,52.0675,52.2337,11500.0
2010-05-13 11:20:00,75.43,75.68,75.41,75.54,48100.0,52.2337,52.4068,52.2198,52.3098,48100.0
2010-05-13 11:25:00,75.54,75.61,75.48,75.5,25200.0,52.3098,52.3583,52.2683,52.2821,25200.0
2010-05-13 11:30:00,75.51,75.53,75.39,75.49,35800.0,52.2891,52.3029,52.206,52.2752,35800.0
2010-05-13 11:35:00,75.49,75.52,75.26,75.32,28400.0,52.2752,52.296,52.1159,52.1575,28400.0
2010-05-13 11:40:00,75.29,75.5,75.24,75.47,20500.0,52.1367,52.2821,52.1021,52.2614,20500.0
2010-05-13 11:45:00,75.47,75.48,75.37,75.44,17000.0,52.2614,52.2683,52.1921,52.2406,17000.0
2010-05-13 11:50:00,75.43,75.44,75.18,75.22,25900.0,52.2337,52.2406,52.0605,52.0882,25900.0
2010-05-13 11:55:00,75.22,75.31,75.13,75.23,16700.0,52.0882,52.1506,52.0259,52.0952,16700.0
2010-05-13 12:00:00,75.25,75.29,75.16,75.23,29000.0,52.109,52.1367,52.0467,52.0952,29000.0
2010-05-13 12:05:00,75.22,75.28,75.17,75.18,46700.0,52.0882,52.1298,52.0536,52.0605,46700.0
2010-05-13 12:10:00,75.2,75.25,75.17,75.24,14100.0,52.0744,52.109,52.0536,52.1021,14100.0
2010-05-13 12:15:00,75.23,75.25,75.1,75.2,23500.0,52.0952,52.109,52.0051,52.0744,23500.0
2010-05-13 12:20:00,75.22,75.29,75.21,75.25,40300.0,52.0882,52.1367,52.0813,52.109,40300.0
2010-05-13 12:25:00,75.24,75.3,75.12,75.21,25100.0,52.1021,52.1436,52.019,52.0813,25100.0
2010-05-13 12:30:00,75.17,75.31,75.15,75.22,11900.0,52.0536,52.1506,52.0398,52.0882,11900.0
2010-05-13 12:35:00,75.21,75.33,75.21,75.31,14700.0,52.0813,52.1644,52.0813,52.1506,14700.0
2010-05-13 12:40:00,75.27,75.45,75.27,75.45,14400.0,52.1229,52.2475,52.1229,52.2475,14400.0
2010-05-13 12:45:00,75.43,75.6,75.41,75.43,14900.0,52.2337,52.3514,52.2198,52.2337,14900.0
2010-05-13 12:50:00,75.44,75.47,75.38,75.45,14400.0,52.2406,52.2614,52.199,52.2475,14400.0
2010-05-13 12:55:00,75.42,75.49,75.37,75.41,18100.0,52.2267,52.2752,52.1921,52.2198,18100.0
2010-05-13 13:00:00,75.4,75.4,75.27,75.29,19200.0,52.2129,52.2129,52.1229,52.1367,19200.0
2010-05-13 13:05:00,75.32,75.32,75.19,75.25,9800.0,52.1575,52.1575,52.0675,52.109,9800.0
2010-05-13 13:10:00,75.21,75.51,75.21,75.51,45200.0,52.0813,52.2891,52.0813,52.2891,45200.0
2010-05-13 13:15:00,75.51,75.63,75.47,75.49,54200.0,52.2891,52.3722,52.2614,52.2752,54200.0
2010-05-13 13:20:00,75.5,75.81,75.5,75.78,79300.0,52.2821,52.4968,52.2821,52.476,79300.0
2010-05-13 13:25:00,75.79,75.87,75.79,75.81,22500.0,52.483,52.5384,52.483,52.4968,22500.0
2010-05-13 13:30:00,75.83,76.08,75.81,76.02,34200.0,52.5107,52.6838,52.4968,52.6422,34200.0
2010-05-13 13:35:00,76.04,76.23,76.04,76.05,43000.0,52.6561,52.7876,52.6561,52.663,43000.0
2010-05-13 13:40:00,76.03,76.1,75.91,75.95,39000.0,52.6491,52.6976,52.5661,52.5937,39000.0
2010-05-13 13:45:00,75.9,75.92,75.77,75.83,19300.0,52.5591,52.573,52.4691,52.5107,19300.0
2010-05-13 13:50:00,75.86,75.86,75.62,75.71,18900.0,52.5314,52.5314,52.3652,52.4276,18900.0
2010-05-13 13:55:00,75.72,75.76,75.64,75.73,15900.0,52.4345,52.4622,52.3791,52.4414,15900.0
2010-05-13 14:00:00,75.73,75.89,75.73,75.77,50900.0,52.4414,52.5522,52.4414,52.4691,50900.0
2010-05-13 14:05:00,75.79,75.99,75.77,75.89,54500.0,52.483,52.6214,52.4691,52.5522,54500.0
2010-05-13 14:10:00,75.85,75.91,75.77,75.82,20800.0,52.5245,52.5661,52.4691,52.5037,20800.0
2010-05-13 14:15:00,75.8,75.9,75.77,75.79,20300.0,52.4899,52.5591,52.4691,52.483,20300.0
2010-05-13 14:20:00,75.79,75.81,75.69,75.72,16800.0,52.483,52.4968,52.4137,52.4345,16800.0
2010-05-13 14:25:00,75.7,75.7,75.53,75.54,20700.0,52.4206,52.4206,52.3029,52.3098,20700.0
2010-05-13 14:30:00,75.53,75.57,75.32,75.33,36300.0,52.3029,52.3306,52.1575,52.1644,36300.0
2010-05-13 14:35:00,75.35,75.36,75.21,75.27,46800.0,52.1783,52.1852,52.0813,52.1229,46800.0
2010-05-13 14:40:00,75.23,75.26,75.07,75.07,45900.0,52.0952,52.1159,51.9844,51.9844,45900.0
2010-05-13 14:45:00,75.07,75.07,74.83,74.94,83200.0,51.9844,51.9844,51.8182,51.8943,83200.0
2010-05-13 14:50:00,74.94,75.01,74.78,74.94,29800.0,51.8943,51.9428,51.7835,51.8943,29800.0
2010-05-13 14:55:00,74.93,74.99,74.74,74.95,31100.0,51.8874,51.929,51.7559,51.9013,31100.0
2010-05-13 15:00:00,74.98,75.01,74.74,74.75,47400.0,51.922,51.9428,51.7559,51.7628,47400.0
2010-05-13 15:05:00,74.74,74.75,74.53,74.57,46300.0,51.7559,51.7628,51.6104,51.6381,46300.0
2010-05-13 15:10:00,74.55,74.58,74.19,74.21,43500.0,51.6243,51.6451,51.375,51.3888,43500.0
2010-05-13 15:15:00,74.19,74.24,73.9,74.05,42300.0,51.375,51.4096,51.1742,51.278,42300.0
2010-05-13 15:20:00,74.05,74.35,74.03,74.19,48000.0,51.278,51.4858,51.2642,51.375,48000.0
2010-05-13 15:25:00,74.18,74.28,74.1,74.15,25900.0,51.3681,51.4373,51.3127,51.3473,25900.0
2010-05-13 15:30:00,74.18,74.33,74.16,74.19,44000.0,51.3681,51.4719,51.3542,51.375,44000.0
2010-05-13 15:35:00,74.2,74.33,73.82,73.97,70700.0,51.3819,51.4719,51.1188,51.2226,70700.0
2010-05-13 15:40:00,73.97,74.12,73.65,74.03,82700.0,51.2226,51.3265,51.001,51.2642,82700.0
2010-05-13 15:45:00,74.04,74.43,74.03,74.33,59300.0,51.2711,51.5412,51.2642,51.4719,59300.0
2010-05-13 15:50:00,74.32,74.53,74.28,74.33,46700.0,51.465,51.6104,51.4373,51.4719,46700.0
2010-05-13 15:55:00,74.32,74.33,74.0,74.01,124300.0,51.465,51.4719,51.2434,51.2503,124300.0
2010-05-14 09:30:00,73.29,73.31,73.0,73.05,76900.0,50.7518,50.7656,50.5509,50.5856,76900.0
2010-05-14 09:35:00,73.05,73.14,72.89,73.04,39100.0,50.5856,50.6479,50.4748,50.5786,39100.0
2010-05-14 09:40:00,73.07,73.08,72.58,73.01,92000.0,50.5994,50.6063,50.2601,50.5579,92000.0
2010-05-14 09:45:00,72.99,73.12,72.63,72.76,71900.0,50.544,50.634,50.2947,50.3847,71900.0
2010-05-14 09:50:00,72.76,72.92,72.42,72.52,58900.0,50.3847,50.4955,50.1493,50.2185,58900.0
2010-05-14 09:55:00,72.58,72.62,71.9,72.2,78200.0,50.2601,50.2878,49.7892,49.997,78200.0
2010-05-14 10:00:00,72.2,72.3,71.74,71.94,80800.0,49.997,50.0662,49.6784,49.8169,80800.0
2010-05-14 10:05:00,71.94,72.15,71.84,72.15,43300.0,49.8169,49.9623,49.7477,49.9623,43300.0
2010-05-14 10:10:00,72.14,72.47,72.1,72.47,78700.0,49.9554,50.1839,49.9277,50.1839,78700.0
2010-05-14 10:15:00,72.44,72.67,72.41,72.57,93600.0,50.1631,50.3224,50.1424,50.2532,93600.0
2010-05-14 10:20:00,72.55,73.02,72.55,72.89,83000.0,50.2393,50.5648,50.2393,50.4748,83000.0
2010-05-14 10:25:00,72.93,72.94,72.72,72.88,65600.0,50.5025,50.5094,50.357,50.4678,65600.0
2010-05-14 10:30:00,72.92,73.03,72.69,72.71,37800.0,50.4955,50.5717,50.3363,50.3501,37800.0
2010-05-14 10:35:00,72.73,72.87,72.58,72.64,37900.0,50.364,50.4609,50.2601,50.3016,37900.0
2010-05-14 10:40:00,72.64,72.82,72.54,72.64,33600.0,50.3016,50.4263,50.2324,50.3016,33600.0
2010-05-14 10:45:00,72.66,72.81,72.61,72.79,32000.0,50.3155,50.4194,50.2809,50.4055,32000.0
2010-05-14 10:50:00,72.78,72.93,72.63,72.85,22600.0,50.3986,50.5025,50.2947,50.4471,22600.0
2010-05-14 10:55:00,72.88,72.95,72.72,72.79,58300.0,50.4678,50.5163,50.357,50.4055,58300.0
2010-05-14 11:00:00,72.79,72.85,72.6,72.65,67800.0,50.4055,50.4471,50.2739,50.3086,67800.0
2010-05-14 11:05:00,72.65,72.75,72.6,72.67,165000.0,50.3086,50.3778,50.2739,50.3224,165000.0
2010-05-14 11:10:00,72.63,72.74,72.6,72.7,125600.0,50.2947,50.3709,50.2739,50.3432,125600.0
2010-05-14 11:15:00,72.69,72.69,72.31,72.36,193400.0,50.3363,50.3363,50.0731,50.1078,193400.0
2010-05-14 11:20:00,72.37,72.4,71.75,71.83,69400.0,50.1147,50.1355,49.6853,49.7407,69400.0
2010-05-14 11:25:00,71.8,72.36,71.8,72.04,59600.0,49.72,50.1078,49.72,49.8862,59600.0
2010-05-14 11:30:00,72.0,72.2,71.9,72.08,27700.0,49.8585,49.997,49.7892,49.9139,27700.0
2010-05-14 11:35:00,72.08,72.16,72.0,72.12,45700.0,49.9139,49.9693,49.8585,49.9416,45700.0
2010-05-14 11:40:00,72.13,72.13,71.8,71.9,55100.0,49.9485,49.9485,49.72,49.7892,55100.0
2010-05-14 11:45:00,71.93,71.94,71.66,71.7,71100.0,49.81,49.8169,49.623,49.6507,71100.0
2010-05-14 11:50:00,71.68,71.71,71.36,71.36,43800.0,49.6369,49.6576,49.4153,49.4153,43800.0
2010-05-14 11:55:00,71.36,71.58,71.33,71.49,25600.0,49.4153,49.5676,49.3945,49.5053,25600.0
2010-05-14 12:00:00,71.41,71.47,71.12,71.26,50700.0,49.4499,49.4914,49.2491,49.346,50700.0
2010-05-14 12:05:00,71.23,71.3,70.75,70.84,62900.0,49.3253,49.3737,48.9929,49.0552,62900.0
2010-05-14 12:10:00,70.84,71.0,70.84,70.91,37900.0,49.0552,49.166,49.0552,49.1037,37900.0
2010-05-14 12:15:00,70.87,70.99,70.78,70.98,27600.0,49.076,49.1591,49.0136,49.1521,27600.0
2010-05-14 12:20:00,70.99,71.11,70.68,71.1,34700.0,49.1591,49.2422,48.9444,49.2352,34700.0
2010-05-14 12:25:00,71.09,71.19,70.98,71.02,30900.0,49.2283,49.2976,49.1521,49.1798,30900.0
2010-05-14 12:30:00,70.99,71.17,70.99,71.11,28100.0,49.1591,49.2837,49.1591,49.2422,28100.0
2010-05-14 12:35:00,71.09,71.31,71.01,71.29,23900.0,49.2283,49.3806,49.1729,49.3668,23900.0
2010-05-14 12:40:00,71.3,71.57,71.3,71.38,33600.0,49.3737,49.5607,49.3737,49.4291,33600.0
2010-05-14 12:45:00,71.37,71.38,71.21,71.25,20300.0,49.4222,49.4291,49.3114,49.3391,20300.0
2010-05-14 12:50:00,71.26,71.58,71.25,71.54,20600.0,49.346,49.5676,49.3391,49.5399,20600.0
2010-05-14 12:55:00,71.53,71.87,71.5,71.87,16100.0,49.533,49.7684,49.5122,49.7684,16100.0
2010-05-14 13:00:00,71.88,71.98,71.69,71.74,40500.0,49.7754,49.8446,49.6438,49.6784,40500.0
2010-05-14 13:05:00,71.72,71.83,71.69,71.79,50200.0,49.6646,49.7407,49.6438,49.713,50200.0
2010-05-14 13:10:00,71.78,71.96,71.76,71.85,19000.0,49.7061,49.8308,49.6923,49.7546,19000.0
2010-05-14 13:15:00,71.89,71.94,71.55,71.57,21700.0,49.7823,49.8169,49.5468,49.5607,21700.0
2010-05-14 13:20:00,71.57,71.83,71.55,71.83,17100.0,49.5607,49.7407,49.5468,49.7407,17100.0
2010-05-14 13:25:00,71.81,71.82,71.67,71.69,26000.0,49.7269,49.7338,49.6299,49.6438,26000.0
2010-05-14 13:30:00,71.68,71.68,71.31,71.31,21100.0,49.6369,49.6369,49.3806,49.3806,21100.0
2010-05-14 13:35:00,71.35,71.54,71.25,71.33,21200.0,49.4083,49.5399,49.3391,49.3945,21200.0
2010-05-14 13:40:00,71.32,71.45,71.22,71.43,14800.0,49.3876,49.4776,49.3183,49.4637,14800.0
2010-05-14 13:45:00,71.42,71.48,71.35,71.35,26300.0,49.4568,49.4984,49.4083,49.4083,26300.0
2010-05-14 13:50:00,71.35,71.45,71.27,71.45,22500.0,49.4083,49.4776,49.3529,49.4776,22500.0
2010-05-14 13:55:00,71.43,71.61,71.33,71.41,23200.0,49.4637,49.5884,49.3945,49.4499,23200.0
2010-05-14 14:00:00,71.4,71.48,71.36,71.38,17300.0,49.443,49.4984,49.4153,49.4291,17300.0
2010-05-14 14:05:00,71.37,71.39,71.19,71.22,17000.0,49.4222,49.436,49.2976,49.3183,17000.0
2010-05-14 14:10:00,71.19,71.22,70.92,71.07,35500.0,49.2976,49.3183,49.1106,49.2145,35500.0
2010-05-14 14:15:00,71.08,71.16,70.96,71.08,61900.0,49.2214,49.2768,49.1383,49.2214,61900.0
2010-05-14 14:20:00,71.11,71.36,71.08,71.32,25900.0,49.2422,49.4153,49.2214,49.3876,25900.0
2010-05-14 14:25:00,71.32,71.37,71.13,71.32,15000.0,49.3876,49.4222,49.256,49.3876,15000.0
2010-05-14 14:30:00,71.31,71.46,71.24,71.37,130400.0,49.3806,49.4845,49.3322,49.4222,130400.0
2010-05-14 14:35:00,71.35,71.5,71.26,71.46,55700.0,49.4083,49.5122,49.346,49.4845,55700.0
2010-05-14 14:40:00,71.47,71.5,71.26,71.28,37300.0,49.4914,49.5122,49.346,49.3599,37300.0
2010-05-14 14:45:00,71.27,71.32,71.12,71.24,39600.0,49.3529,49.3876,49.2491,49.3322,39600.0
2010-05-14 14:50:00,71.25,71.34,71.07,71.08,52000.0,49.3391,49.4014,49.2145,49.2214,52000.0
2010-05-14 14:55:00,71.03,71.19,71.02,71.13,22300.0,49.1868,49.2976,49.1798,49.256,22300.0
2010-05-14 15:00:00,71.14,71.25,71.1,71.17,21100.0,49.2629,49.3391,49.2352,49.2837,21100.0
2010-05-14 15:05:00,71.2,71.25,71.09,71.2,54800.0,49.3045,49.3391,49.2283,49.3045,54800.0
2010-05-14 15:10:00,71.22,71.35,71.06,71.06,70000.0,49.3183,49.4083,49.2075,49.2075,70000.0
2010-05-14 15:15:00,71.05,71.13,70.92,71.02,43500.0,49.2006,49.256,49.1106,49.1798,43500.0
2010-05-14 15:20:00,71.02,71.07,70.97,70.99,92600.0,49.1798,49.2145,49.1452,49.1591,92600.0
2010-05-14 15:25:00,71.0,71.15,70.88,71.09,82900.0,49.166,49.2699,49.0829,49.2283,82900.0
2010-05-14 15:30:00,71.11,72.22,71.08,71.14,86500.0,49.2422,50.0108,49.2214,49.2629,86500.0
2010-05-14 15:35:00,71.14,71.17,70.95,71.11,67100.0,49.2629,49.2837,49.1314,49.2422,67100.0
2010-05-14 15:40:00,71.11,71.53,71.1,71.45,145000.0,49.2422,49.533,49.2352,49.4776,145000.0
2010-05-14 15:45:00,71.53,71.56,71.19,71.25,125300.0,49.533,49.5538,49.2976,49.3391,125300.0
2010-05-14 15:50:00,71.26,71.57,71.25,71.53,188000.0,49.346,49.5607,49.3391,49.533,188000.0
2010-05-14 15:55:00,71.55,71.81,71.34,71.45,181200.0,49.5468,49.7269,49.4014,49.4776,181200.0
2010-05-17 09:30:00,71.75,72.44,71.75,71.84,40300.0,49.6853,50.1631,49.6853,49.7477,40300.0
2010-05-17 09:35:00,71.85,72.25,71.5,72.17,43600.0,49.7546,50.0316,49.5122,49.9762,43600.0
2010-05-17 09:40:00,72.17,72.21,71.62,71.66,31300.0,49.9762,50.0039,49.5953,49.623,31300.0
2010-05-17 09:45:00,71.62,71.66,71.45,71.55,68200.0,49.5953,49.623,49.4776,49.5468,68200.0
2010-05-17 09:50:00,71.55,71.9,71.45,71.5,34600.0,49.5468,49.7892,49.4776,49.5122,34600.0
2010-05-17 09:55:00,71.49,71.49,71.19,71.19,39800.0,49.5053,49.5053,49.2976,49.2976,39800.0
2010-05-17 10:00:00,71.19,71.3,71.03,71.07,46500.0,49.2976,49.3737,49.1868,49.2145,46500.0
2010-05-17 10:05:00,71.09,71.28,70.93,70.97,44700.0,49.2283,49.3599,49.1175,49.1452,44700.0
2010-05-17 10:10:00,70.97,71.09,70.78,70.82,37700.0,49.1452,49.2283,49.0136,49.0413,37700.0
2010-05-17 10:15:00,70.86,71.32,70.85,71.31,37000.0,49.069,49.3876,49.0621,49.3806,37000.0
2010-05-17 10:20:00,71.31,71.47,71.23,71.31,57200.0,49.3806,49.4914,49.3253,49.3806,57200.0
2010-05-17 10:25:00,71.29,71.75,71.28,71.72,73400.0,49.3668,49.6853,49.3599,49.6646,73400.0
2010-05-17 10:30:00,71.72,71.88,71.56,71.82,48100.0,49.6646,49.7754,49.5538,49.7338,48100.0
2010-05-17 10:35:00,71.87,72.15,71.78,71.92,47200.0,49.7684,49.9623,49.7061,49.8031,47200.0
2010-05-17 10:40:00,71.92,72.19,71.9,72.11,105900.0,49.8031,49.99,49.7892,49.9346,105900.0
2010-05-17 10:45:00,72.11,72.17,72.0,72.1,66800.0,49.9346,49.9762,49.8585,49.9277,66800.0
2010-05-17 10:50:00,72.11,72.36,72.11,72.33,71600.0,49.9346,50.1078,49.9346,50.087,71600.0
2010-05-17 10:55:00,72.3,72.31,72.01,72.01,46000.0,50.0662,50.0731,49.8654,49.8654,46000.0
2010-05-17 11:00:00,72.0,72.07,71.6,71.65,38600.0,49.8585,49.9069,49.5815,49.6161,38600.0
2010-05-17 11:05:00,71.61,71.68,71.46,71.64,30500.0,49.5884,49.6369,49.4845,49.6092,30500.0
2010-05-17 11:10:00,71.61,71.61,70.71,70.78,61400.0,49.5884,49.5884,48.9652,49.0136,61400.0
2010-05-17 11:15:00,70.81,70.84,70.37,70.4,59200.0,49.0344,49.0552,48.7297,48.7505,59200.0
2010-05-17 11:20:00,70.37,70.54,70.28,70.4,58200.0,48.7297,48.8474,48.6674,48.7505,58200.0
2010-05-17 11:25:00,70.43,70.43,70.08,70.2,48200.0,48.7713,48.7713,48.5289,48.612,48200.0
2010-05-17 11:30:00,70.22,70.29,70.07,70.18,22800.0,48.6258,48.6743,48.522,48.5981,22800.0
2010-05-17 11:35:00,70.18,70.39,70.18,70.26,20700.0,48.5981,48.7436,48.5981,48.6535,20700.0
2010-05-17 11:40:00,70.26,70.3,70.2,70.25,21700.0,48.6535,48.6812,48.612,48.6466,21700.0
2010-05-17 11:45:00,70.24,70.3,69.81,69.95,75200.0,48.6397,48.6812,48.3419,48.4389,75200.0
2010-05-17 11:50:00,69.94,69.95,69.61,69.67,21300.0,48.432,48.4389,48.2034,48.245,21300.0
2010-05-17 11:55:00,69.7,69.73,69.57,69.6,37100.0,48.2658,48.2865,48.1757,48.1965,37100.0
2010-05-17 12:00:00,69.62,69.62,68.96,69.05,124100.0,48.2104,48.2104,47.7533,47.8156,124100.0
2010-05-17 12:05:00,69.06,69.21,68.8,69.04,81600.0,47.8226,47.9264,47.6425,47.8087,81600.0
2010-05-17 12:10:00,69.01,69.56,69.01,69.56,36400.0,47.7879,48.1688,47.7879,48.1688,36400.0
2010-05-17 12:15:00,69.54,69.55,69.15,69.21,29800.0,48.155,48.1619,47.8849,47.9264,29800.0
2010-05-17 12:20:00,69.2,69.36,69.11,69.32,29800.0,47.9195,48.0303,47.8572,48.0026,29800.0
2010-05-17 12:25:00,69.31,69.48,69.25,69.3,77100.0,47.9957,48.1134,47.9541,47.9888,77100.0
2010-05-17 12:30:00,69.25,69.64,69.13,69.64,96200.0,47.9541,48.2242,47.871,48.2242,96200.0
2010-05-17 12:35:00,69.67,69.67,69.31,69.31,35400.0,48.245,48.245,47.9957,47.9957,35400.0
2010-05-17 12:40:00,69.32,69.39,69.1,69.15,26200.0,48.0026,48.0511,47.8503,47.8849,26200.0
2010-05-17 12:45:00,69.15,69.17,68.97,69.0,46100.0,47.8849,47.8987,47.7602,47.781,46100.0
2010-05-17 12:50:00,68.97,69.03,68.71,68.9,35300.0,47.7602,47.8018,47.5802,47.7118,35300.0
2010-05-17 12:55:00,68.85,69.0,68.78,68.9,43300.0,47.6772,47.781,47.6287,47.7118,43300.0
2010-05-17 13:00:00,68.9,69.09,68.87,69.05,68400.0,47.7118,47.8433,47.691,47.8156,68400.0
2010-05-17 13:05:00,69.03,69.07,68.9,68.93,32100.0,47.8018,47.8295,47.7118,47.7325,32100.0
2010-05-17 13:10:00,68.93,69.0,68.86,68.98,16400.0,47.7325,47.781,47.6841,47.7672,16400.0
2010-05-17 13:15:00,68.99,69.48,68.95,69.48,44200.0,47.7741,48.1134,47.7464,48.1134,44200.0
2010-05-17 13:20:00,69.44,69.5,69.25,69.31,26600.0,48.0857,48.1273,47.9541,47.9957,26600.0
2010-05-17 13:25:00,69.32,69.5,69.32,69.37,23600.0,48.0026,48.1273,48.0026,48.0372,23600.0
2010-05-17 13:30:00,69.36,69.55,69.36,69.5,51300.0,48.0303,48.1619,48.0303,48.1273,51300.0
2010-05-17 13:35:00,69.5,69.5,69.25,69.27,31900.0,48.1273,48.1273,47.9541,47.968,31900.0
2010-05-17 13:40:00,69.23,69.3,69.14,69.15,15700.0,47.9403,47.9888,47.878,47.8849,15700.0
2010-05-17 13:45:00,69.19,69.2,68.98,69.16,19700.0,47.9126,47.9195,47.7672,47.8918,19700.0
2010-05-17 13:50:00,69.15,69.17,69.01,69.14,12700.0,47.8849,47.8987,47.7879,47.878,12700.0
2010-05-17 13:55:00,69.17,69.36,69.15,69.3,16800.0,47.8987,48.0303,47.8849,47.9888,16800.0
2010-05-17 14:00:00,69.3,69.75,69.24,69.74,33900.0,47.9888,48.3004,47.9472,48.2935,33900.0
2010-05-17 14:05:00,69.75,69.88,69.58,69.63,48000.0,48.3004,48.3904,48.1827,48.2173,48000.0
2010-05-17 14:10:00,69.61,69.9,69.61,69.85,26800.0,48.2034,48.4043,48.2034,48.3696,26800.0
2010-05-17 14:15:00,69.85,70.12,69.85,70.08,90400.0,48.3696,48.5566,48.3696,48.5289,90400.0
2010-05-17 14:20:00,70.07,70.18,70.0,70.01,47700.0,48.522,48.5981,48.4735,48.4804,47700.0
2010-05-17 14:25:00,70.0,70.14,69.98,70.12,55400.0,48.4735,48.5704,48.4597,48.5566,55400.0
2010-05-17 14:30:00,70.11,70.4,70.09,70.18,74600.0,48.5497,48.7505,48.5358,48.5981,74600.0
2010-05-17 14:35:00,70.21,70.28,70.0,70.28,49100.0,48.6189,48.6674,48.4735,48.6674,49100.0
2010-05-17 14:40:00,70.28,70.39,70.28,70.3,17300.0,48.6674,48.7436,48.6674,48.6812,17300.0
2010-05-17 14:45:00,70.3,70.59,70.3,70.46,45000.0,48.6812,48.8821,48.6812,48.792,45000.0
2010-05-17 14:50:00,70.47,70.7,70.43,70.54,44000.0,48.799,48.9582,48.7713,48.8474,44000.0
2010-05-17 14:55:00,70.54,70.84,70.5,70.77,38000.0,48.8474,49.0552,48.8197,49.0067,38000.0
2010-05-17 15:00:00,70.77,71.27,70.68,71.18,76000.0,49.0067,49.3529,48.9444,49.2906,76000.0
2010-05-17 15:05:00,71.15,71.5,70.76,70.86,104100.0,49.2699,49.5122,48.9998,49.069,104100.0
2010-05-17 15:10:00,70.83,70.89,70.77,70.86,32400.0,49.0483,49.0898,49.0067,49.069,32400.0
2010-05-17 15:15:00,70.88,70.88,70.5,70.63,39000.0,49.0829,49.0829,48.8197,48.9098,39000.0
2010-05-17 15:20:00,70.64,70.77,70.36,70.54,26100.0,48.9167,49.0067,48.7228,48.8474,26100.0
2010-05-17 15:25:00,70.55,70.71,70.44,70.69,55300.0,48.8544,48.9652,48.7782,48.9513,55300.0
2010-05-17 15:30:00,70.7,70.88,70.63,70.8,42600.0,48.9582,49.0829,48.9098,49.0275,42600.0
2010-05-17 15:35:00,70.79,71.35,70.77,71.34,90900.0,49.0206,49.4083,49.0067,49.4014,90900.0
2010-05-17 15:40:00,71.35,71.5,71.08,71.23,105600.0,49.4083,49.5122,49.2214,49.3253,105600.0
2010-05-17 15:45:00,71.26,71.4,71.06,71.3,85300.0,49.346,49.443,49.2075,49.3737,85300.0
2010-05-17 15:50:00,71.3,71.39,71.22,71.28,112200.0,49.3737,49.436,49.3183,49.3599,112200.0
2010-05-17 15:55:00,71.28,71.38,71.15,71.23,107300.0,49.3599,49.4291,49.2699,49.3253,107300.0
2010-05-18 09:30:00,73.04,73.16,72.52,72.52,88400.0,50.5786,50.6617,50.2185,50.2185,88400.0
2010-05-18 09:35:00,72.52,72.88,72.51,72.67,45700.0,50.2185,50.4678,50.2116,50.3224,45700.0
2010-05-18 09:40:00,72.61,72.88,72.51,72.71,41700.0,50.2809,50.4678,50.2116,50.3501,41700.0
2010-05-18 09:45:00,72.66,73.38,72.66,73.37,60600.0,50.3155,50.8141,50.3155,50.8072,60600.0
2010-05-18 09:50:00,73.37,73.45,73.21,73.36,40300.0,50.8072,50.8626,50.6964,50.8002,40300.0
2010-05-18 09:55:00,73.39,73.4,72.92,73.0,31800.0,50.821,50.8279,50.4955,50.5509,31800.0
2010-05-18 10:00:00,73.01,73.03,72.56,72.59,42000.0,50.5579,50.5717,50.2462,50.267,42000.0
2010-05-18 10:05:00,72.55,72.66,72.38,72.62,51800.0,50.2393,50.3155,50.1216,50.2878,51800.0
2010-05-18 10:10:00,72.6,72.76,72.32,72.71,25800.0,50.2739,50.3847,50.0801,50.3501,25800.0
2010-05-18 10:15:00,72.7,73.0,72.62,73.0,27800.0,50.3432,50.5509,50.2878,50.5509,27800.0
2010-05-18 10:20:00,72.99,73.04,72.9,73.04,20400.0,50.544,50.5786,50.4817,50.5786,20400.0
2010-05-18 10:25:00,73.06,73.1,72.7,72.7,22500.0,50.5925,50.6202,50.3432,50.3432,22500.0
2010-05-18 10:30:00,72.74,72.82,72.42,72.42,30000.0,50.3709,50.4263,50.1493,50.1493,30000.0
2010-05-18 10:35:00,72.46,72.57,72.38,72.51,36600.0,50.177,50.2532,50.1216,50.2116,36600.0
2010-05-18 10:40:00,72.5,72.57,72.21,72.22,31100.0,50.2047,50.2532,50.0039,50.0108,31100.0
2010-05-18 10:45:00,72.19,72.24,71.8,71.83,41200.0,49.99,50.0247,49.72,49.7407,41200.0
2010-05-18 10:50:00,71.8,71.92,71.6,71.92,20500.0,49.72,49.8031,49.5815,49.8031,20500.0
2010-05-18 10:55:00,71.93,72.19,71.93,72.13,18000.0,49.81,49.99,49.81,49.9485,18000.0
2010-05-18 11:00:00,72.11,72.32,71.92,71.97,18100.0,49.9346,50.0801,49.8031,49.8377,18100.0
2010-05-18 11:05:00,71.97,72.17,71.97,72.17,12100.0,49.8377,49.9762,49.8377,49.9762,12100.0
2010-05-18 11:10:00,72.17,72.61,72.09,72.5,20300.0,49.9762,50.2809,49.9208,50.2047,20300.0
2010-05-18 11:15:00,72.51,72.55,72.3,72.37,20500.0,50.2116,50.2393,50.0662,50.1147,20500.0
2010-05-18 11:20:00,72.4,72.64,72.16,72.18,18700.0,50.1355,50.3016,49.9693,49.9831,18700.0
2010-05-18 11:25:00,72.17,72.54,72.17,72.44,28400.0,49.9762,50.2324,49.9762,50.1631,28400.0
2010-05-18 11:30:00,72.44,72.45,72.26,72.36,14400.0,50.1631,50.1701,50.0385,50.1078,14400.0
2010-05-18 11:35:00,72.37,72.41,72.21,72.26,14100.0,50.1147,50.1424,50.0039,50.0385,14100.0
2010-05-18 11:40:00,72.28,72.28,71.66,71.67,18100.0,50.0524,50.0524,49.623,49.6299,18100.0
2010-05-18 11:45:00,71.66,71.73,71.41,71.62,26500.0,49.623,49.6715,49.4499,49.5953,26500.0
2010-05-18 11:50:00,71.62,71.81,71.55,71.77,9600.0,49.5953,49.7269,49.5468,49.6992,9600.0
2010-05-18 11:55:00,71.77,71.8,71.47,71.47,12200.0,49.6992,49.72,49.4914,49.4914,12200.0
2010-05-18 12:00:00,71.46,71.6,71.09,71.14,38300.0,49.4845,49.5815,49.2283,49.2629,38300.0
2010-05-18 12:05:00,71.15,71.63,71.03,71.5,18800.0,49.2699,49.6022,49.1868,49.5122,18800.0
2010-05-18 12:10:00,71.54,71.78,71.42,71.75,23100.0,49.5399,49.7061,49.4568,49.6853,23100.0
2010-05-18 12:15:00,71.71,71.78,71.63,71.69,19000.0,49.6576,49.7061,49.6022,49.6438,19000.0
2010-05-18 12:20:00,71.7,71.71,71.37,71.39,16700.0,49.6507,49.6576,49.4222,49.436,16700.0
2010-05-18 12:25:00,71.43,71.95,71.43,71.89,15600.0,49.4637,49.8238,49.4637,49.7823,15600.0
2010-05-18 12:30:00,71.87,71.88,71.75,71.88,9200.0,49.7684,49.7754,49.6853,49.7754,9200.0
2010-05-18 12:35:00,71.91,72.06,71.88,71.91,13700.0,49.7961,49.9,49.7754,49.7961,13700.0
2010-05-18 12:40:00,71.88,72.09,71.85,72.09,17300.0,49.7754,49.9208,49.7546,49.9208,17300.0
2010-05-18 12:45:00,72.06,72.48,72.05,72.37,33200.0,49.9,50.1908,49.8931,50.1147,33200.0
2010-05-18 12:50:00,72.35,72.42,72.08,72.08,11200.0,50.1008,50.1493,49.9139,49.9139,11200.0
2010-05-18 12:55:00,72.04,72.12,71.75,71.77,16300.0,49.8862,49.9416,49.6853,49.6992,16300.0
2010-05-18 13:00:00,71.72,71.92,71.47,71.72,36600.0,49.6646,49.8031,49.4914,49.6646,36600.0
2010-05-18 13:05:00,71.72,71.72,71.19,71.47,60300.0,49.6646,49.6646,49.2976,49.4914,60300.0
2010-05-18 13:10:00,71.46,71.48,70.89,71.09,30800.0,49.4845,49.4984,49.0898,49.2283,30800.0
2010-05-18 13:15:00,71.09,71.26,70.91,71.01,26600.0,49.2283,49.346,49.1037,49.1729,26600.0
2010-05-18 13:20:00,71.01,71.45,70.99,71.36,20700.0,49.1729,49.4776,49.1591,49.4153,20700.0
2010-05-18 13:25:00,71.35,71.63,71.28,71.53,21100.0,49.4083,49.6022,49.3599,49.533,21100.0
2010-05-18 13:30:00,71.51,71.78,71.51,71.78,37900.0,49.5191,49.7061,49.5191,49.7061,37900.0
2010-05-18 13:35:00,71.81,71.83,71.12,71.17,22800.0,49.7269,49.7407,49.2491,49.2837,22800.0
2010-05-18 13:40:00,71.21,71.24,71.0,71.06,35800.0,49.3114,49.3322,49.166,49.2075,35800.0
2010-05-18 13:45:00,71.04,71.32,70.82,71.23,27000.0,49.1937,49.3876,49.0413,49.3253,27000.0
2010-05-18 13:50:00,71.24,71.26,70.97,71.01,15300.0,49.3322,49.346,49.1452,49.1729,15300.0
2010-05-18 13:55:00,70.97,71.18,70.76,70.76,18000.0,49.1452,49.2906,48.9998,48.9998,18000.0
2010-05-18 14:00:00,70.81,71.18,70.77,71.07,28000.0,49.0344,49.2906,49.0067,49.2145,28000.0
2010-05-18 14:05:00,71.05,71.3,70.93,71.23,26900.0,49.2006,49.3737,49.1175,49.3253,26900.0
2010-05-18 14:10:00,71.22,71.47,71.17,71.27,14400.0,49.3183,49.4914,49.2837,49.3529,14400.0
2010-05-18 14:15:00,71.24,71.35,71.14,71.15,16700.0,49.3322,49.4083,49.2629,49.2699,16700.0
2010-05-18 14:20:00,71.14,71.14,70.67,70.71,33500.0,49.2629,49.2629,48.9375,48.9652,33500.0
2010-05-18 14:25:00,70.69,70.86,70.54,70.79,20500.0,48.9513,49.069,48.8474,49.0206,20500.0
2010-05-18 14:30:00,70.79,70.81,70.47,70.51,31100.0,49.0206,49.0344,48.799,48.8267,31100.0
2010-05-18 14:35:00,70.51,70.54,70.08,70.11,30200.0,48.8267,48.8474,48.5289,48.5497,30200.0
2010-05-18 14:40:00,70.09,70.44,69.94,70.39,61600.0,48.5358,48.7782,48.432,48.7436,61600.0
2010-05-18 14:45:00,70.36,70.55,70.21,70.27,29300.0,48.7228,48.8544,48.6189,48.6605,29300.0
2010-05-18 14:50:00,70.28,70.31,69.98,69.98,44100.0,48.6674,48.6882,48.4597,48.4597,44100.0
2010-05-18 14:55:00,69.99,70.11,69.66,69.77,87100.0,48.4666,48.5497,48.2381,48.3142,87100.0
2010-05-18 15:00:00,69.77,69.8,69.51,69.55,55000.0,48.3142,48.335,48.1342,48.1619,55000.0
2010-05-18 15:05:00,69.57,69.8,69.51,69.72,41900.0,48.1757,48.335,48.1342,48.2796,41900.0
2010-05-18 15:10:00,69.73,70.3,69.7,70.28,26600.0,48.2865,48.6812,48.2658,48.6674,26600.0
2010-05-18 15:15:00,70.34,70.48,70.14,70.29,30400.0,48.7089,48.8059,48.5704,48.6743,30400.0
2010-05-18 15:20:00,70.29,70.36,70.04,70.11,26100.0,48.6743,48.7228,48.5012,48.5497,26100.0
2010-05-18 15:25:00,70.09,70.11,69.88,69.99,58700.0,48.5358,48.5497,48.3904,48.4666,58700.0
2010-05-18 15:30:00,69.98,70.1,69.85,69.94,79800.0,48.4597,48.5427,48.3696,48.432,79800.0
2010-05-18 15:35:00,69.96,70.11,69.85,70.03,51300.0,48.4458,48.5497,48.3696,48.4943,51300.0
2010-05-18 15:40:00,70.04,70.35,69.89,70.31,55800.0,48.5012,48.7159,48.3973,48.6882,55800.0
2010-05-18 15:45:00,70.3,70.41,69.96,70.01,57500.0,48.6812,48.7574,48.4458,48.4804,57500.0
2010-05-18 15:50:00,70.02,70.2,69.96,70.09,67300.0,48.4874,48.612,48.4458,48.5358,67300.0
2010-05-18 15:55:00,70.1,70.17,69.94,69.95,88600.0,48.5427,48.5912,48.432,48.4389,88600.0
2010-05-19 09:30:00,68.49,68.99,67.64,68.23,231400.0,47.5491,47.8962,46.959,47.3686,231400.0
2010-05-19 09:35:00,68.23,68.78,68.21,68.71,63400.0,47.3686,47.7504,47.3547,47.7018,63400.0
2010-05-19 09:40:00,68.62,69.53,68.62,69.48,55300.0,47.6393,48.2711,47.6393,48.2364,55300.0
2010-05-19 09:45:00,69.51,69.73,69.25,69.3,61000.0,48.2572,48.4099,48.0767,48.1114,61000.0
2010-05-19 09:50:00,69.3,69.77,69.2,69.25,69900.0,48.1114,48.4377,48.042,48.0767,69900.0
2010-05-19 09:55:00,69.25,69.31,68.92,69.17,32700.0,48.0767,48.1184,47.8476,48.0212,32700.0
2010-05-19 10:00:00,69.13,69.26,68.76,68.95,68500.0,47.9934,48.0836,47.7365,47.8684,68500.0
2010-05-19 10:05:00,68.93,69.03,68.55,68.71,81400.0,47.8545,47.924,47.5907,47.7018,81400.0
2010-05-19 10:10:00,68.72,68.92,68.58,68.89,79100.0,47.7088,47.8476,47.6116,47.8268,79100.0
2010-05-19 10:15:00,68.87,69.11,68.21,68.4,128900.0,47.8129,47.9795,47.3547,47.4866,128900.0
2010-05-19 10:20:00,68.44,68.5,67.97,68.01,78100.0,47.5144,47.556,47.1881,47.2158,78100.0
2010-05-19 10:25:00,68.05,68.76,68.04,68.68,94200.0,47.2436,47.7365,47.2367,47.681,94200.0
2010-05-19 10:30:00,68.74,68.76,68.35,68.76,63100.0,47.7226,47.7365,47.4519,47.7365,63100.0
2010-05-19 10:35:00,68.72,68.86,68.26,68.33,70000.0,47.7088,47.806,47.3894,47.438,70000.0
2010-05-19 10:40:00,68.38,68.71,68.12,68.56,58200.0,47.4727,47.7018,47.2922,47.5977,58200.0
2010-05-19 10:45:00,68.55,68.6,68.03,68.03,41600.0,47.5907,47.6254,47.2297,47.2297,41600.0
2010-05-19 10:50:00,68.0,68.13,67.98,68.07,84000.0,47.2089,47.2991,47.195,47.2575,84000.0
2010-05-19 10:55:00,68.07,68.3,68.07,68.27,31600.0,47.2575,47.4172,47.2575,47.3963,31600.0
2010-05-19 11:00:00,68.29,68.52,68.19,68.34,52000.0,47.4102,47.5699,47.3408,47.4449,52000.0
2010-05-19 11:05:00,68.35,68.41,68.13,68.26,30200.0,47.4519,47.4935,47.2991,47.3894,30200.0
2010-05-19 11:10:00,68.26,68.41,68.05,68.26,57200.0,47.3894,47.4935,47.2436,47.3894,57200.0
2010-05-19 11:15:00,68.25,68.38,68.02,68.09,41600.0,47.3825,47.4727,47.2228,47.2714,41600.0
2010-05-19 11:20:00,68.08,68.09,67.72,67.77,82800.0,47.2644,47.2714,47.0145,47.0492,82800.0
2010-05-19 11:25:00,67.73,67.87,67.51,67.53,40700.0,47.0214,47.1186,46.8687,46.8826,40700.0
2010-05-19 11:30:00,67.53,67.53,67.24,67.38,60500.0,46.8826,46.8826,46.6813,46.7785,60500.0
2010-05-19 11:35:00,67.38,67.42,67.15,67.21,39500.0,46.7785,46.8062,46.6188,46.6604,39500.0
2010-05-19 11:40:00,67.17,67.17,66.78,66.81,51900.0,46.6327,46.6327,46.3619,46.3827,51900.0
2010-05-19 11:45:00,66.8,66.96,66.59,66.66,66300.0,46.3758,46.4869,46.23,46.2786,66300.0
2010-05-19 11:50:00,66.63,66.76,66.51,66.57,55200.0,46.2578,46.348,46.1745,46.2161,55200.0
2010-05-19 11:55:00,66.58,67.03,66.53,66.94,35600.0,46.2231,46.5355,46.1884,46.473,35600.0
2010-05-19 12:00:00,66.95,67.44,66.91,67.43,26400.0,46.4799,46.8201,46.4522,46.8132,26400.0
2010-05-19 12:05:00,67.44,67.58,67.3,67.54,47300.0,46.8201,46.9173,46.7229,46.8895,47300.0
2010-05-19 12:10:00,67.57,67.69,67.4,67.54,38300.0,46.9104,46.9937,46.7923,46.8895,38300.0
2010-05-19 12:15:00,67.55,67.55,67.26,67.39,35700.0,46.8965,46.8965,46.6952,46.7854,35700.0
2010-05-19 12:20:00,67.38,67.91,67.37,67.86,40700.0,46.7785,47.1464,46.7715,47.1117,40700.0
2010-05-19 12:25:00,67.88,68.48,67.81,68.31,50400.0,47.1256,47.5421,47.077,47.4241,50400.0
2010-05-19 12:30:00,68.28,68.28,67.98,68.03,45000.0,47.4033,47.4033,47.195,47.2297,45000.0
2010-05-19 12:35:00,68.03,68.45,68.03,68.19,31100.0,47.2297,47.5213,47.2297,47.3408,31100.0
2010-05-19 12:40:00,68.16,68.21,67.92,67.97,17100.0,47.32,47.3547,47.1534,47.1881,17100.0
2010-05-19 12:45:00,67.98,67.98,67.59,67.59,14900.0,47.195,47.195,46.9243,46.9243,14900.0
2010-05-19 12:50:00,67.55,68.03,67.55,67.96,32100.0,46.8965,47.2297,46.8965,47.1811,32100.0
2010-05-19 12:55:00,67.94,68.52,67.79,68.5,49800.0,47.1672,47.5699,47.0631,47.556,49800.0
2010-05-19 13:00:00,68.5,68.65,68.16,68.28,45200.0,47.556,47.6602,47.32,47.4033,45200.0
2010-05-19 13:05:00,68.29,68.37,68.02,68.22,34800.0,47.4102,47.4658,47.2228,47.3616,34800.0
2010-05-19 13:10:00,68.25,68.27,68.04,68.21,29900.0,47.3825,47.3963,47.2367,47.3547,29900.0
2010-05-19 13:15:00,68.2,68.32,68.1,68.3,25900.0,47.3477,47.4311,47.2783,47.4172,25900.0
2010-05-19 13:20:00,68.27,68.85,68.27,68.71,31300.0,47.3963,47.799,47.3963,47.7018,31300.0
2010-05-19 13:25:00,68.67,68.84,68.61,68.68,25900.0,47.674,47.7921,47.6324,47.681,25900.0
2010-05-19 13:30:00,68.65,68.65,68.46,68.52,10700.0,47.6602,47.6602,47.5283,47.5699,10700.0
2010-05-19 13:35:00,68.48,68.49,68.21,68.46,15800.0,47.5421,47.5491,47.3547,47.5283,15800.0
2010-05-19 13:40:00,68.43,68.7,68.39,68.7,15200.0,47.5074,47.6949,47.4797,47.6949,15200.0
2010-05-19 13:45:00,68.7,69.01,68.64,69.01,17700.0,47.6949,47.9101,47.6532,47.9101,17700.0
2010-05-19 13:50:00,69.01,69.01,68.62,68.62,33100.0,47.9101,47.9101,47.6393,47.6393,33100.0
2010-05-19 13:55:00,68.65,68.68,68.42,68.51,20900.0,47.6602,47.681,47.5005,47.563,20900.0
2010-05-19 14:00:00,68.56,68.81,68.4,68.68,19900.0,47.5977,47.7712,47.4866,47.681,19900.0
2010-05-19 14:05:00,68.65,69.04,68.55,68.55,27300.0,47.6602,47.9309,47.5907,47.5907,27300.0
2010-05-19 14:10:00,68.55,68.67,68.36,68.47,16000.0,47.5907,47.674,47.4588,47.5352,16000.0
2010-05-19 14:15:00,68.47,68.55,68.2,68.23,13400.0,47.5352,47.5907,47.3477,47.3686,13400.0
2010-05-19 14:20:00,68.24,68.32,67.87,67.88,26900.0,47.3755,47.4311,47.1186,47.1256,26900.0
2010-05-19 14:25:00,67.86,68.26,67.86,68.18,31200.0,47.1117,47.3894,47.1117,47.3339,31200.0
2010-05-19 14:30:00,68.23,68.3,68.04,68.1,23200.0,47.3686,47.4172,47.2367,47.2783,23200.0
2010-05-19 14:35:00,68.08,68.25,67.97,68.03,44600.0,47.2644,47.3825,47.1881,47.2297,44600.0
2010-05-19 14:40:00,67.99,68.46,67.94,68.39,25300.0,47.202,47.5283,47.1672,47.4797,25300.0
2010-05-19 14:45:00,68.36,68.64,68.36,68.63,18000.0,47.4588,47.6532,47.4588,47.6463,18000.0
2010-05-19 14:50:00,68.66,68.68,68.33,68.56,22000.0,47.6671,47.681,47.438,47.5977,22000.0
2010-05-19 14:55:00,68.53,68.55,68.23,68.31,15300.0,47.5768,47.5907,47.3686,47.4241,15300.0
2010-05-19 15:00:00,68.35,68.48,68.2,68.22,19900.0,47.4519,47.5421,47.3477,47.3616,19900.0
2010-05-19 15:05:00,68.23,68.24,67.76,67.78,31200.0,47.3686,47.3755,47.0423,47.0562,31200.0
2010-05-19 15:10:00,67.83,67.94,67.71,67.73,27400.0,47.0909,47.1672,47.0076,47.0214,27400.0
2010-05-19 15:15:00,67.7,68.11,67.69,68.04,27400.0,47.0006,47.2853,46.9937,47.2367,27400.0
2010-05-19 15:20:00,68.01,68.1,67.78,67.85,25800.0,47.2158,47.2783,47.0562,47.1048,25800.0
2010-05-19 15:25:00,67.87,68.27,67.83,68.27,34300.0,47.1186,47.3963,47.0909,47.3963,34300.0
2010-05-19 15:30:00,68.26,68.4,68.11,68.28,52100.0,47.3894,47.4866,47.2853,47.4033,52100.0
2010-05-19 15:35:00,68.26,68.7,68.11,68.6,57500.0,47.3894,47.6949,47.2853,47.6254,57500.0
2010-05-19 15:40:00,68.67,68.81,68.43,68.67,58800.0,47.674,47.7712,47.5074,47.674,58800.0
2010-05-19 15:45:00,68.67,68.77,68.5,68.65,62000.0,47.674,47.7435,47.556,47.6602,62000.0
2010-05-19 15:50:00,68.65,68.87,68.56,68.75,93000.0,47.6602,47.8129,47.5977,47.7296,93000.0
2010-05-19 15:55:00,68.75,68.77,68.47,68.48,125500.0,47.7296,47.7435,47.5352,47.5421,125500.0
2010-05-20 09:30:00,66.03,66.08,64.5,64.53,258100.0,45.8412,45.8759,44.779,44.7999,258100.0
2010-05-20 09:35:00,64.57,65.38,64.51,64.77,134600.0,44.8276,45.39,44.786,44.9665,134600.0
2010-05-20 09:40:00,64.81,64.81,63.03,63.09,309600.0,44.9942,44.9942,43.7585,43.8001,309600.0
2010-05-20 09:45:00,63.1,64.33,63.05,64.27,195800.0,43.8071,44.661,43.7724,44.6193,195800.0
2010-05-20 09:50:00,64.26,64.71,64.18,64.64,127500.0,44.6124,44.9248,44.5569,44.8762,127500.0
2010-05-20 09:55:00,64.62,64.88,64.48,64.64,59500.0,44.8623,45.0428,44.7651,44.8762,59500.0
2010-05-20 10:00:00,64.63,64.71,63.94,64.22,133000.0,44.8693,44.9248,44.3902,44.5846,133000.0
2010-05-20 10:05:00,64.21,64.37,64.0,64.1,119000.0,44.5777,44.6888,44.4319,44.5013,119000.0
2010-05-20 10:10:00,64.07,64.3,63.99,64.08,90700.0,44.4805,44.6402,44.425,44.4874,90700.0
2010-05-20 10:15:00,64.08,64.26,63.57,63.58,130800.0,44.4874,44.6124,44.1334,44.1403,130800.0
2010-05-20 10:20:00,63.59,63.6,62.56,62.73,161200.0,44.1473,44.1542,43.4322,43.5502,161200.0
2010-05-20 10:25:00,62.71,62.98,62.43,62.82,149100.0,43.5363,43.7238,43.3419,43.6127,149100.0
2010-05-20 10:30:00,62.82,63.43,62.66,63.15,112600.0,43.6127,44.0362,43.5016,43.8418,112600.0
2010-05-20 10:35:00,63.16,63.46,63.04,63.13,91900.0,43.8487,44.057,43.7654,43.8279,91900.0
2010-05-20 10:40:00,63.12,63.18,62.8,63.1,98300.0,43.821,43.8626,43.5988,43.8071,98300.0
2010-05-20 10:45:00,63.15,63.45,63.03,63.23,54800.0,43.8418,44.0501,43.7585,43.8973,54800.0
2010-05-20 10:50:00,63.23,63.95,63.16,63.85,64300.0,43.8973,44.3972,43.8487,44.3278,64300.0
2010-05-20 10:55:00,63.85,63.85,63.62,63.78,67900.0,44.3278,44.3278,44.1681,44.2792,67900.0
2010-05-20 11:00:00,63.76,63.86,63.53,63.81,50200.0,44.2653,44.3347,44.1056,44.3,50200.0
2010-05-20 11:05:00,63.79,64.2,63.79,63.95,105200.0,44.2861,44.5708,44.2861,44.3972,105200.0
2010-05-20 11:10:00,63.94,64.13,63.69,64.02,57700.0,44.3902,44.5222,44.2167,44.4458,57700.0
2010-05-20 11:15:00,64.04,64.05,63.77,63.99,108700.0,44.4597,44.4666,44.2722,44.425,108700.0
2010-05-20 11:20:00,63.99,64.0,63.5,63.79,86000.0,44.425,44.4319,44.0848,44.2861,86000.0
2010-05-20 11:25:00,63.77,64.01,63.55,63.96,75300.0,44.2722,44.4388,44.1195,44.4041,75300.0
2010-05-20 11:30:00,63.96,64.14,63.72,64.03,92600.0,44.4041,44.5291,44.2375,44.4527,92600.0
2010-05-20 11:35:00,64.06,64.2,63.72,63.97,57700.0,44.4736,44.5708,44.2375,44.4111,57700.0
2010-05-20 11:40:00,63.95,63.99,63.68,63.76,60500.0,44.3972,44.425,44.2097,44.2653,60500.0
2010-05-20 11:45:00,63.75,63.89,63.7,63.78,84400.0,44.2583,44.3555,44.2236,44.2792,84400.0
2010-05-20 11:50:00,63.82,63.94,63.52,63.72,58300.0,44.3069,44.3902,44.0987,44.2375,58300.0
2010-05-20 11:55:00,63.7,63.75,63.43,63.54,77100.0,44.2236,44.2583,44.0362,44.1125,77100.0
2010-05-20 12:00:00,63.51,63.7,63.39,63.62,73100.0,44.0917,44.2236,44.0084,44.1681,73100.0
2010-05-20 12:05:00,63.59,63.98,63.59,63.91,61400.0,44.1473,44.418,44.1473,44.3694,61400.0
2010-05-20 12:10:00,63.9,63.9,63.63,63.64,36100.0,44.3625,44.3625,44.175,44.182,36100.0
2010-05-20 12:15:00,63.62,63.65,63.37,63.62,58300.0,44.1681,44.1889,43.9945,44.1681,58300.0
2010-05-20 12:20:00,63.64,63.88,63.53,63.53,36000.0,44.182,44.3486,44.1056,44.1056,36000.0
2010-05-20 12:25:00,63.53,63.81,63.51,63.65,49400.0,44.1056,44.3,44.0917,44.1889,49400.0
2010-05-20 12:30:00,63.63,63.76,63.38,63.47,64200.0,44.175,44.2653,44.0015,44.064,64200.0
2010-05-20 12:35:00,63.46,63.66,63.39,63.56,60400.0,44.057,44.1959,44.0084,44.1264,60400.0
2010-05-20 12:40:00,63.57,63.61,63.25,63.26,52000.0,44.1334,44.1611,43.9112,43.9182,52000.0
2010-05-20 12:45:00,63.29,63.61,63.27,63.3,55600.0,43.939,44.1611,43.9251,43.9459,55600.0
2010-05-20 12:50:00,63.29,63.29,62.8,62.84,60400.0,43.939,43.939,43.5988,43.6266,60400.0
2010-05-20 12:55:00,62.82,62.86,62.08,62.14,155500.0,43.6127,43.6405,43.0989,43.1406,155500.0
2010-05-20 13:00:00,62.09,62.36,62.0,62.36,111800.0,43.1059,43.2933,43.0434,43.2933,111800.0
2010-05-20 13:05:00,62.37,62.54,62.18,62.35,77800.0,43.3003,43.4183,43.1684,43.2864,77800.0
2010-05-20 13:10:00,62.41,62.65,62.37,62.47,97900.0,43.328,43.4947,43.3003,43.3697,97900.0
2010-05-20 13:15:00,62.5,62.78,62.45,62.75,58300.0,43.3905,43.5849,43.3558,43.5641,58300.0
2010-05-20 13:20:00,62.76,63.13,62.61,63.12,128000.0,43.571,43.8279,43.4669,43.821,128000.0
2010-05-20 13:25:00,63.14,63.45,62.92,63.16,78900.0,43.8348,44.0501,43.6821,43.8487,78900.0
2010-05-20 13:30:00,63.15,63.55,63.04,63.28,106600.0,43.8418,44.1195,43.7654,43.932,106600.0
2010-05-20 13:35:00,63.24,63.39,63.13,63.13,46900.0,43.9043,44.0084,43.8279,43.8279,46900.0
2010-05-20 13:40:00,63.17,63.42,63.09,63.38,69000.0,43.8557,44.0292,43.8001,44.0015,69000.0
2010-05-20 13:45:00,63.4,63.55,63.13,63.53,129000.0,44.0154,44.1195,43.8279,44.1056,129000.0
2010-05-20 13:50:00,63.52,63.66,63.43,63.56,75500.0,44.0987,44.1959,44.0362,44.1264,75500.0
2010-05-20 13:55:00,63.56,63.69,63.35,63.56,79900.0,44.1264,44.2167,43.9806,44.1264,79900.0
2010-05-20 14:00:00,63.56,63.59,63.3,63.42,92900.0,44.1264,44.1473,43.9459,44.0292,92900.0
2010-05-20 14:05:00,63.44,63.64,63.25,63.6,62900.0,44.0431,44.182,43.9112,44.1542,62900.0
2010-05-20 14:10:00,63.59,64.08,63.52,64.02,74700.0,44.1473,44.4874,44.0987,44.4458,74700.0
2010-05-20 14:15:00,64.01,64.34,63.77,64.27,99400.0,44.4388,44.6679,44.2722,44.6193,99400.0
2010-05-20 14:20:00,64.27,64.8,64.14,64.62,89500.0,44.6193,44.9873,44.5291,44.8623,89500.0
2010-05-20 14:25:00,64.59,64.75,64.31,64.54,53700.0,44.8415,44.9526,44.6471,44.8068,53700.0
2010-05-20 14:30:00,64.51,64.83,64.24,64.74,70200.0,44.786,45.0081,44.5985,44.9456,70200.0
2010-05-20 14:35:00,64.76,65.16,64.65,65.09,97900.0,44.9595,45.2372,44.8832,45.1886,97900.0
2010-05-20 14:40:00,65.05,65.31,64.8,65.26,92900.0,45.1609,45.3414,44.9873,45.3067,92900.0
2010-05-20 14:45:00,65.29,65.65,64.91,65.4,89900.0,45.3275,45.5774,45.0637,45.4039,89900.0
2010-05-20 14:50:00,65.4,65.68,65.31,65.55,83900.0,45.4039,45.5982,45.3414,45.508,83900.0
2010-05-20 14:55:00,65.58,65.59,64.99,65.06,93100.0,45.5288,45.5358,45.1192,45.1678,93100.0
2010-05-20 15:00:00,65.09,65.37,64.91,64.95,100700.0,45.1886,45.383,45.0637,45.0914,100700.0
2010-05-20 15:05:00,64.96,64.99,64.48,64.84,105400.0,45.0984,45.1192,44.7651,45.0151,105400.0
2010-05-20 15:10:00,64.84,64.88,64.5,64.59,43100.0,45.0151,45.0428,44.779,44.8415,43100.0
2010-05-20 15:15:00,64.56,64.95,64.47,64.69,63400.0,44.8207,45.0914,44.7582,44.9109,63400.0
2010-05-20 15:20:00,64.66,65.1,64.56,65.09,68100.0,44.8901,45.1956,44.8207,45.1886,68100.0
2010-05-20 15:25:00,65.08,65.16,64.8,64.8,106700.0,45.1817,45.2372,44.9873,44.9873,106700.0
2010-05-20 15:30:00,64.8,65.04,64.7,64.99,114000.0,44.9873,45.1539,44.9179,45.1192,114000.0
2010-05-20 15:35:00,64.98,64.99,64.7,64.87,133200.0,45.1123,45.1192,44.9179,45.0359,133200.0
2010-05-20 15:40:00,64.87,64.99,64.67,64.76,159900.0,45.0359,45.1192,44.897,44.9595,159900.0
2010-05-20 15:45:00,64.75,64.76,64.26,64.42,221400.0,44.9526,44.9595,44.6124,44.7235,221400.0
2010-05-20 15:50:00,64.42,64.49,64.0,64.09,168000.0,44.7235,44.7721,44.4319,44.4944,168000.0
2010-05-20 15:55:00,64.09,64.11,63.68,63.71,276900.0,44.4944,44.5083,44.2097,44.2306,276900.0
2010-05-21 09:30:00,62.0,62.12,60.36,62.12,393200.0,43.0434,43.1267,41.9048,43.1267,393200.0
2010-05-21 09:35:00,62.1,63.56,62.1,63.55,167200.0,43.1128,44.1264,43.1128,44.1195,167200.0
2010-05-21 09:40:00,63.57,63.93,63.31,63.54,81400.0,44.1334,44.3833,43.9529,44.1125,81400.0
2010-05-21 09:45:00,63.54,63.96,63.29,63.85,71800.0,44.1125,44.4041,43.939,44.3278,71800.0
2010-05-21 09:50:00,63.84,64.53,63.83,64.46,86300.0,44.3208,44.7999,44.3139,44.7513,86300.0
2010-05-21 09:55:00,64.46,65.2,64.41,64.65,57800.0,44.7513,45.265,44.7165,44.8832,57800.0
2010-05-21 10:00:00,64.63,64.99,64.44,64.7,49000.0,44.8693,45.1192,44.7374,44.9179,49000.0
2010-05-21 10:05:00,64.75,65.36,64.75,64.98,80200.0,44.9526,45.3761,44.9526,45.1123,80200.0
2010-05-21 10:10:00,64.95,65.08,64.35,64.48,77100.0,45.0914,45.1817,44.6749,44.7651,77100.0
2010-05-21 10:15:00,64.52,64.97,64.28,64.48,56500.0,44.7929,45.1053,44.6263,44.7651,56500.0
2010-05-21 10:20:00,64.45,64.57,64.06,64.06,50900.0,44.7443,44.8276,44.4736,44.4736,50900.0
2010-05-21 10:25:00,64.05,64.2,63.58,63.6,80900.0,44.4666,44.5708,44.1403,44.1542,80900.0
2010-05-21 10:30:00,63.62,64.03,63.59,64.03,71900.0,44.1681,44.4527,44.1473,44.4527,71900.0
2010-05-21 10:35:00,64.04,64.43,63.99,64.26,51500.0,44.4597,44.7304,44.425,44.6124,51500.0
2010-05-21 10:40:00,64.3,64.51,64.15,64.17,49600.0,44.6402,44.786,44.536,44.5499,49600.0
2010-05-21 10:45:00,64.2,64.57,64.06,64.22,33000.0,44.5708,44.8276,44.4736,44.5846,33000.0
2010-05-21 10:50:00,64.2,64.49,64.06,64.44,44300.0,44.5708,44.7721,44.4736,44.7374,44300.0
2010-05-21 10:55:00,64.44,64.61,64.29,64.5,40200.0,44.7374,44.8554,44.6332,44.779,40200.0
2010-05-21 11:00:00,64.51,65.07,64.45,65.02,45100.0,44.786,45.1747,44.7443,45.14,45100.0
2010-05-21 11:05:00,65.01,65.12,64.83,64.99,25800.0,45.1331,45.2095,45.0081,45.1192,25800.0
2010-05-21 11:10:00,64.97,65.0,64.71,64.95,34700.0,45.1053,45.1262,44.9248,45.0914,34700.0
2010-05-21 11:15:00,65.0,65.36,64.91,65.36,48800.0,45.1262,45.3761,45.0637,45.3761,48800.0
2010-05-21 11:20:00,65.35,65.74,65.24,65.68,57900.0,45.3691,45.6399,45.2928,45.5982,57900.0
2010-05-21 11:25:00,65.7,65.94,65.43,65.79,55700.0,45.6121,45.7787,45.4247,45.6746,55700.0
2010-05-21 11:30:00,65.76,66.08,65.51,65.7,67700.0,45.6538,45.8759,45.4802,45.6121,67700.0
2010-05-21 11:35:00,65.69,66.17,65.54,66.12,95500.0,45.6052,45.9384,45.501,45.9037,95500.0
2010-05-21 11:40:00,66.14,66.14,65.77,66.02,60100.0,45.9176,45.9176,45.6607,45.8343,60100.0
2010-05-21 11:45:00,66.02,66.2,65.7,65.79,45000.0,45.8343,45.9592,45.6121,45.6746,45000.0
2010-05-21 11:50:00,65.85,66.17,65.84,65.97,22200.0,45.7163,45.9384,45.7093,45.7996,22200.0
2010-05-21 11:55:00,65.97,66.02,65.72,65.83,21300.0,45.7996,45.8343,45.626,45.7024,21300.0
2010-05-21 12:00:00,65.84,65.86,65.3,65.51,72600.0,45.7093,45.7232,45.3344,45.4802,72600.0
2010-05-21 12:05:00,65.48,65.66,65.38,65.61,61900.0,45.4594,45.5844,45.39,45.5496,61900.0
2010-05-21 12:10:00,65.56,65.61,65.27,65.51,26700.0,45.5149,45.5496,45.3136,45.4802,26700.0
2010-05-21 12:15:00,65.5,65.94,65.5,65.8,24500.0,45.4733,45.7787,45.4733,45.6816,24500.0
2010-05-21 12:20:00,65.84,65.98,65.59,65.78,18200.0,45.7093,45.8065,45.5358,45.6677,18200.0
2010-05-21 12:25:00,65.77,65.92,65.7,65.7,10500.0,45.6607,45.7649,45.6121,45.6121,10500.0
2010-05-21 12:30:00,65.72,65.85,65.43,65.47,18000.0,45.626,45.7163,45.4247,45.4524,18000.0
2010-05-21 12:35:00,65.51,65.8,65.48,65.69,15800.0,45.4802,45.6816,45.4594,45.6052,15800.0
2010-05-21 12:40:00,65.69,65.86,65.55,65.58,11700.0,45.6052,45.7232,45.508,45.5288,11700.0
2010-05-21 12:45:00,65.56,65.56,65.11,65.15,28400.0,45.5149,45.5149,45.2025,45.2303,28400.0
2010-05-21 12:50:00,65.12,65.54,65.12,65.52,30300.0,45.2095,45.501,45.2095,45.4872,30300.0
2010-05-21 12:55:00,65.53,65.53,65.14,65.14,13900.0,45.4941,45.4941,45.2233,45.2233,13900.0
2010-05-21 13:00:00,65.16,65.22,65.01,65.04,17000.0,45.2372,45.2789,45.1331,45.1539,17000.0
2010-05-21 13:05:00,65.06,65.22,65.01,65.21,17200.0,45.1678,45.2789,45.1331,45.2719,17200.0
2010-05-21 13:10:00,65.23,65.44,65.19,65.33,23500.0,45.2858,45.4316,45.2581,45.3553,23500.0
2010-05-21 13:15:00,65.33,65.5,65.16,65.21,21400.0,45.3553,45.4733,45.2372,45.2719,21400.0
2010-05-21 13:20:00,65.2,65.29,65.01,65.13,21100.0,45.265,45.3275,45.1331,45.2164,21100.0
2010-05-21 13:25:00,65.14,65.26,65.01,65.1,28600.0,45.2233,45.3067,45.1331,45.1956,28600.0
2010-05-21 13:30:00,65.12,65.29,65.03,65.23,20700.0,45.2095,45.3275,45.147,45.2858,20700.0
2010-05-21 13:35:00,65.22,65.3,65.1,65.28,19500.0,45.2789,45.3344,45.1956,45.3205,19500.0
2010-05-21 13:40:00,65.27,65.46,65.27,65.34,18500.0,45.3136,45.4455,45.3136,45.3622,18500.0
2010-05-21 13:45:00,65.35,65.59,65.35,65.52,20600.0,45.3691,45.5358,45.3691,45.4872,20600.0
2010-05-21 13:50:00,65.5,65.62,65.47,65.52,16500.0,45.4733,45.5566,45.4524,45.4872,16500.0
2010-05-21 13:55:00,65.55,65.64,65.43,65.6,12800.0,45.508,45.5705,45.4247,45.5427,12800.0
2010-05-21 14:00:00,65.61,65.78,65.44,65.61,26900.0,45.5496,45.6677,45.4316,45.5496,26900.0
2010-05-21 14:05:00,65.61,65.62,65.31,65.42,31300.0,45.5496,45.5566,45.3414,45.4177,31300.0
2010-05-21 14:10:00,65.5,65.57,65.24,65.31,18000.0,45.4733,45.5219,45.2928,45.3414,18000.0
2010-05-21 14:15:00,65.32,65.36,65.16,65.3,25100.0,45.3483,45.3761,45.2372,45.3344,25100.0
2010-05-21 14:20:00,65.29,65.37,65.15,65.27,46700.0,45.3275,45.383,45.2303,45.3136,46700.0
2010-05-21 14:25:00,65.26,65.46,65.22,65.39,21100.0,45.3067,45.4455,45.2789,45.3969,21100.0
2010-05-21 14:30:00,65.42,65.56,65.38,65.51,23700.0,45.4177,45.5149,45.39,45.4802,23700.0
2010-05-21 14:35:00,65.51,65.54,65.12,65.17,33800.0,45.4802,45.501,45.2095,45.2442,33800.0
2010-05-21 14:40:00,65.19,65.4,65.15,65.25,39200.0,45.2581,45.4039,45.2303,45.2997,39200.0
2010-05-21 14:45:00,65.22,65.25,64.86,65.1,60600.0,45.2789,45.2997,45.029,45.1956,60600.0
2010-05-21 14:50:00,65.11,65.11,64.9,64.98,26100.0,45.2025,45.2025,45.0567,45.1123,26100.0
2010-05-21 14:55:00,64.95,65.2,64.9,65.2,51100.0,45.0914,45.265,45.0567,45.265,51100.0
2010-05-21 15:00:00,65.18,65.4,65.11,65.32,29500.0,45.2511,45.4039,45.2025,45.3483,29500.0
2010-05-21 15:05:00,65.34,65.36,65.1,65.18,22700.0,45.3622,45.3761,45.1956,45.2511,22700.0
2010-05-21 15:10:00,65.18,65.23,64.89,64.92,23600.0,45.2511,45.2858,45.0498,45.0706,23600.0
2010-05-21 15:15:00,64.95,64.99,64.56,64.68,59200.0,45.0914,45.1192,44.8207,44.904,59200.0
2010-05-21 15:20:00,64.7,65.18,64.65,64.98,53500.0,44.9179,45.2511,44.8832,45.1123,53500.0
2010-05-21 15:25:00,64.98,65.12,64.81,65.02,39800.0,45.1123,45.2095,44.9942,45.14,39800.0
2010-05-21 15:30:00,65.02,65.08,64.78,64.88,62700.0,45.14,45.1817,44.9734,45.0428,62700.0
2010-05-21 15:35:00,64.87,64.98,64.65,64.85,73500.0,45.0359,45.1123,44.8832,45.022,73500.0
2010-05-21 15:40:00,64.82,65.33,64.77,65.25,61500.0,45.0012,45.3553,44.9665,45.2997,61500.0
2010-05-21 15:45:00,65.27,65.71,65.21,65.37,128400.0,45.3136,45.6191,45.2719,45.383,128400.0
2010-05-21 15:50:00,65.36,65.9,65.36,65.77,132300.0,45.3761,45.751,45.3761,45.6607,132300.0
2010-05-21 15:55:00,65.77,65.93,65.71,65.82,133200.0,45.6607,45.7718,45.6191,45.6954,133200.0
2010-05-24 09:30:00,66.0,66.0,65.3,65.85,73900.0,45.8204,45.8204,45.3344,45.7163,73900.0
2010-05-24 09:35:00,65.83,66.81,65.8,66.07,86300.0,45.7024,46.3827,45.6816,45.869,86300.0
2010-05-24 09:40:00,66.07,66.26,65.15,65.26,76200.0,45.869,46.0009,45.2303,45.3067,76200.0
2010-05-24 09:45:00,65.26,66.01,65.26,65.73,47300.0,45.3067,45.8273,45.3067,45.633,47300.0
2010-05-24 09:50:00,65.78,65.78,65.41,65.57,47700.0,45.6677,45.6677,45.4108,45.5219,47700.0
2010-05-24 09:55:00,65.53,65.61,65.34,65.5,37200.0,45.4941,45.5496,45.3622,45.4733,37200.0
2010-05-24 10:00:00,65.5,65.8,65.25,65.4,41100.0,45.4733,45.6816,45.2997,45.4039,41100.0
2010-05-24 10:05:00,65.38,65.76,65.38,65.65,58000.0,45.39,45.6538,45.39,45.5774,58000.0
2010-05-24 10:10:00,65.62,65.87,65.51,65.83,22100.0,45.5566,45.7301,45.4802,45.7024,22100.0
2010-05-24 10:15:00,65.86,66.1,65.8,66.1,34200.0,45.7232,45.8898,45.6816,45.8898,34200.0
2010-05-24 10:20:00,66.1,66.1,65.86,65.88,44400.0,45.8898,45.8898,45.7232,45.7371,44400.0
2010-05-24 10:25:00,65.87,66.13,65.82,66.13,12100.0,45.7301,45.9107,45.6954,45.9107,12100.0
2010-05-24 10:30:00,66.11,66.38,66.1,66.35,26900.0,45.8968,46.0842,45.8898,46.0634,26900.0
2010-05-24 10:35:00,66.35,66.45,66.2,66.39,28700.0,46.0634,46.1328,45.9592,46.0912,28700.0
2010-05-24 10:40:00,66.39,66.46,66.11,66.17,27800.0,46.0912,46.1398,45.8968,45.9384,27800.0
2010-05-24 10:45:00,66.15,66.18,65.93,65.94,23100.0,45.9245,45.9454,45.7718,45.7787,23100.0
2010-05-24 10:50:00,66.01,66.05,65.73,65.73,12700.0,45.8273,45.8551,45.633,45.633,12700.0
2010-05-24 10:55:00,65.75,65.94,65.71,65.76,14800.0,45.6468,45.7787,45.6191,45.6538,14800.0
2010-05-24 11:00:00,65.78,65.78,65.64,65.7,22000.0,45.6677,45.6677,45.5705,45.6121,22000.0
2010-05-24 11:05:00,65.72,65.84,65.63,65.68,15700.0,45.626,45.7093,45.5635,45.5982,15700.0
2010-05-24 11:10:00,65.68,65.72,65.4,65.41,41800.0,45.5982,45.626,45.4039,45.4108,41800.0
2010-05-24 11:15:00,65.4,65.43,65.22,65.42,28500.0,45.4039,45.4247,45.2789,45.4177,28500.0
2010-05-24 11:20:00,65.4,65.52,65.35,65.49,16100.0,45.4039,45.4872,45.3691,45.4663,16100.0
2010-05-24 11:25:00,65.5,65.51,65.24,65.35,15500.0,45.4733,45.4802,45.2928,45.3691,15500.0
2010-05-24 11:30:00,65.38,65.44,65.18,65.27,15300.0,45.39,45.4316,45.2511,45.3136,15300.0
2010-05-24 11:35:00,65.32,65.62,65.31,65.51,13600.0,45.3483,45.5566,45.3414,45.4802,13600.0
2010-05-24 11:40:00,65.52,65.72,65.5,65.63,14600.0,45.4872,45.626,45.4733,45.5635,14600.0
2010-05-24 11:45:00,65.61,65.83,65.61,65.82,12400.0,45.5496,45.7024,45.5496,45.6954,12400.0
2010-05-24 11:50:00,65.79,65.79,65.49,65.6,14500.0,45.6746,45.6746,45.4663,45.5427,14500.0
2010-05-24 11:55:00,65.56,65.77,65.46,65.62,13700.0,45.5149,45.6607,45.4455,45.5566,13700.0
2010-05-24 12:00:00,65.63,65.78,65.58,65.7,13000.0,45.5635,45.6677,45.5288,45.6121,13000.0
2010-05-24 12:05:00,65.72,66.02,65.7,65.8,28000.0,45.626,45.8343,45.6121,45.6816,28000.0
2010-05-24 12:10:00,65.8,65.83,65.65,65.68,15500.0,45.6816,45.7024,45.5774,45.5982,15500.0
2010-05-24 12:15:00,65.72,65.77,65.5,65.53,9700.0,45.626,45.6607,45.4733,45.4941,9700.0
2010-05-24 12:20:00,65.57,65.62,65.42,65.51,12400.0,45.5219,45.5566,45.4177,45.4802,12400.0
2010-05-24 12:25:00,65.5,65.68,65.5,65.68,7700.0,45.4733,45.5982,45.4733,45.5982,7700.0
2010-05-24 12:30:00,65.66,65.93,65.63,65.65,13700.0,45.5844,45.7718,45.5635,45.5774,13700.0
2010-05-24 12:35:00,65.65,65.67,65.45,65.5,11400.0,45.5774,45.5913,45.4386,45.4733,11400.0
2010-05-24 12:40:00,65.47,65.53,65.4,65.45,7600.0,45.4524,45.4941,45.4039,45.4386,7600.0
2010-05-24 12:45:00,65.44,65.49,65.4,65.46,10400.0,45.4316,45.4663,45.4039,45.4455,10400.0
2010-05-24 12:50:00,65.48,65.67,65.42,65.49,20900.0,45.4594,45.5913,45.4177,45.4663,20900.0
2010-05-24 12:55:00,65.53,65.67,65.5,65.63,6300.0,45.4941,45.5913,45.4733,45.5635,6300.0
2010-05-24 13:00:00,65.65,65.76,65.52,65.52,20000.0,45.5774,45.6538,45.4872,45.4872,20000.0
2010-05-24 13:05:00,65.54,65.54,65.34,65.37,13000.0,45.501,45.501,45.3622,45.383,13000.0
2010-05-24 13:10:00,65.35,65.53,65.31,65.52,4500.0,45.3691,45.4941,45.3414,45.4872,4500.0
2010-05-24 13:15:00,65.5,65.5,65.28,65.33,18300.0,45.4733,45.4733,45.3205,45.3553,18300.0
2010-05-24 13:20:00,65.3,65.45,65.3,65.42,8800.0,45.3344,45.4386,45.3344,45.4177,8800.0
2010-05-24 13:25:00,65.43,65.64,65.37,65.42,12800.0,45.4247,45.5705,45.383,45.4177,12800.0
2010-05-24 13:30:00,65.42,65.55,65.29,65.29,7300.0,45.4177,45.508,45.3275,45.3275,7300.0
2010-05-24 13:35:00,65.29,65.35,65.22,65.25,11600.0,45.3275,45.3691,45.2789,45.2997,11600.0
2010-05-24 13:40:00,65.24,65.36,65.18,65.18,8200.0,45.2928,45.3761,45.2511,45.2511,8200.0
2010-05-24 13:45:00,65.12,65.24,65.01,65.06,18500.0,45.2095,45.2928,45.1331,45.1678,18500.0
2010-05-24 13:50:00,65.07,65.15,64.98,65.06,17400.0,45.1747,45.2303,45.1123,45.1678,17400.0
2010-05-24 13:55:00,65.08,65.17,65.0,65.16,10500.0,45.1817,45.2442,45.1262,45.2372,10500.0
2010-05-24 14:00:00,65.14,65.24,65.08,65.08,16900.0,45.2233,45.2928,45.1817,45.1817,16900.0
2010-05-24 14:05:00,65.07,65.09,65.0,65.07,33700.0,45.1747,45.1886,45.1262,45.1747,33700.0
2010-05-24 14:10:00,65.05,65.18,65.04,65.09,43900.0,45.1609,45.2511,45.1539,45.1886,43900.0
2010-05-24 14:15:00,65.1,65.15,65.09,65.09,8500.0,45.1956,45.2303,45.1886,45.1886,8500.0
2010-05-24 14:20:00,65.12,65.12,64.86,65.05,22300.0,45.2095,45.2095,45.029,45.1609,22300.0
2010-05-24 14:25:00,65.04,65.12,64.85,64.99,12900.0,45.1539,45.2095,45.022,45.1192,12900.0
2010-05-24 14:30:00,65.02,65.11,64.82,65.11,23400.0,45.14,45.2025,45.0012,45.2025,23400.0
2010-05-24 14:35:00,65.13,65.14,64.88,64.95,14200.0,45.2164,45.2233,45.0428,45.0914,14200.0
2010-05-24 14:40:00,64.94,65.02,64.88,64.95,13300.0,45.0845,45.14,45.0428,45.0914,13300.0
2010-05-24 14:45:00,64.9,64.93,64.64,64.69,30000.0,45.0567,45.0776,44.8762,44.9109,30000.0
2010-05-24 14:50:00,64.67,64.9,64.56,64.9,39700.0,44.897,45.0567,44.8207,45.0567,39700.0
2010-05-24 14:55:00,64.93,64.98,64.78,64.79,15500.0,45.0776,45.1123,44.9734,44.9804,15500.0
2010-05-24 15:00:00,64.77,64.86,64.61,64.61,29200.0,44.9665,45.029,44.8554,44.8554,29200.0
2010-05-24 15:05:00,64.61,64.67,64.44,64.44,22200.0,44.8554,44.897,44.7374,44.7374,22200.0
2010-05-24 15:10:00,64.4,64.61,64.37,64.56,52200.0,44.7096,44.8554,44.6888,44.8207,52200.0
2010-05-24 15:15:00,64.56,64.69,64.54,64.6,14300.0,44.8207,44.9109,44.8068,44.8485,14300.0
2010-05-24 15:20:00,64.61,64.85,64.6,64.82,29000.0,44.8554,45.022,44.8485,45.0012,29000.0
2010-05-24 15:25:00,64.8,64.89,64.7,64.73,24500.0,44.9873,45.0498,44.9179,44.9387,24500.0
2010-05-24 15:30:00,64.74,64.99,64.69,64.92,42200.0,44.9456,45.1192,44.9109,45.0706,42200.0
2010-05-24 15:35:00,64.95,65.02,64.84,64.94,38700.0,45.0914,45.14,45.0151,45.0845,38700.0
2010-05-24 15:40:00,64.95,65.12,64.85,64.99,56100.0,45.0914,45.2095,45.022,45.1192,56100.0
2010-05-24 15:45:00,64.98,65.03,64.5,64.54,75300.0,45.1123,45.147,44.779,44.8068,75300.0
2010-05-24 15:50:00,64.54,64.57,64.21,64.21,111700.0,44.8068,44.8276,44.5777,44.5777,111700.0
2010-05-24 15:55:00,64.19,64.28,64.07,64.18,92900.0,44.5638,44.6263,44.4805,44.5569,92900.0
2010-05-25 09:30:00,61.45,61.45,60.59,61.06,209600.0,42.6616,42.6616,42.0645,42.3908,209600.0
2010-05-25 09:35:00,61.0,61.17,60.69,60.73,70400.0,42.3492,42.4672,42.1339,42.1617,70400.0
2010-05-25 09:40:00,60.73,60.99,60.5,60.95,75200.0,42.1617,42.3422,42.002,42.3144,75200.0
2010-05-25 09:45:00,60.94,61.15,60.6,61.0,101600.0,42.3075,42.4533,42.0715,42.3492,101600.0
2010-05-25 09:50:00,61.02,61.49,61.01,61.4,161500.0,42.363,42.6893,42.3561,42.6269,161500.0
2010-05-25 09:55:00,61.38,61.48,61.15,61.36,114500.0,42.613,42.6824,42.4533,42.5991,114500.0
2010-05-25 10:00:00,61.39,62.29,61.28,62.24,91600.0,42.6199,43.2447,42.5435,43.21,91600.0
2010-05-25 10:05:00,62.23,62.26,61.88,62.08,110400.0,43.2031,43.2239,42.9601,43.0989,110400.0
2010-05-25 10:10:00,62.06,62.47,62.0,62.47,88500.0,43.0851,43.3697,43.0434,43.3697,88500.0
2010-05-25 10:15:00,62.42,62.85,62.4,62.64,65600.0,43.335,43.6335,43.3211,43.4877,65600.0
2010-05-25 10:20:00,62.64,62.9,62.56,62.78,62200.0,43.4877,43.6682,43.4322,43.5849,62200.0
2010-05-25 10:25:00,62.81,62.98,62.75,62.76,43600.0,43.6057,43.7238,43.5641,43.571,43600.0
2010-05-25 10:30:00,62.76,62.76,62.27,62.28,30600.0,43.571,43.571,43.2309,43.2378,30600.0
2010-05-25 10:35:00,62.28,62.5,62.22,62.32,35900.0,43.2378,43.3905,43.1961,43.2656,35900.0
2010-05-25 10:40:00,62.3,62.43,62.18,62.23,33500.0,43.2517,43.3419,43.1684,43.2031,33500.0
2010-05-25 10:45:00,62.24,62.31,62.09,62.12,38300.0,43.21,43.2586,43.1059,43.1267,38300.0
2010-05-25 10:50:00,62.16,62.32,62.0,62.27,37700.0,43.1545,43.2656,43.0434,43.2309,37700.0
2010-05-25 10:55:00,62.24,62.46,62.22,62.4,24500.0,43.21,43.3628,43.1961,43.3211,24500.0
2010-05-25 11:00:00,62.43,62.55,62.32,62.39,25800.0,43.3419,43.4252,43.2656,43.3142,25800.0
2010-05-25 11:05:00,62.4,62.84,62.37,62.77,44600.0,43.3211,43.6266,43.3003,43.578,44600.0
2010-05-25 11:10:00,62.77,62.95,62.64,62.93,38600.0,43.578,43.7029,43.4877,43.6891,38600.0
2010-05-25 11:15:00,62.92,63.05,62.67,62.67,31200.0,43.6821,43.7724,43.5086,43.5086,31200.0
2010-05-25 11:20:00,62.68,62.8,62.56,62.66,32500.0,43.5155,43.5988,43.4322,43.5016,32500.0
2010-05-25 11:25:00,62.68,62.96,62.65,62.84,12800.0,43.5155,43.7099,43.4947,43.6266,12800.0
2010-05-25 11:30:00,62.79,62.91,62.66,62.66,19400.0,43.5919,43.6752,43.5016,43.5016,19400.0
2010-05-25 11:35:00,62.63,62.77,62.54,62.77,15100.0,43.4808,43.578,43.4183,43.578,15100.0
2010-05-25 11:40:00,62.81,62.92,62.64,62.68,13500.0,43.6057,43.6821,43.4877,43.5155,13500.0
2010-05-25 11:45:00,62.7,62.77,62.58,62.66,29100.0,43.5294,43.578,43.4461,43.5016,29100.0
2010-05-25 11:50:00,62.67,63.1,62.67,63.0,35100.0,43.5086,43.8071,43.5086,43.7377,35100.0
2010-05-25 11:55:00,63.01,63.27,62.95,63.13,28900.0,43.7446,43.9251,43.7029,43.8279,28900.0
2010-05-25 12:00:00,63.1,63.49,63.04,63.42,37700.0,43.8071,44.0778,43.7654,44.0292,37700.0
2010-05-25 12:05:00,63.39,63.41,63.24,63.33,26600.0,44.0084,44.0223,43.9043,43.9668,26600.0
2010-05-25 12:10:00,63.3,63.68,63.27,63.63,19700.0,43.9459,44.2097,43.9251,44.175,19700.0
2010-05-25 12:15:00,63.61,63.61,63.28,63.3,14100.0,44.1611,44.1611,43.932,43.9459,14100.0
2010-05-25 12:20:00,63.3,63.35,63.0,63.0,22700.0,43.9459,43.9806,43.7377,43.7377,22700.0
2010-05-25 12:25:00,63.0,63.29,62.9,62.95,22600.0,43.7377,43.939,43.6682,43.7029,22600.0
2010-05-25 12:30:00,62.93,62.99,62.75,62.78,23600.0,43.6891,43.7307,43.5641,43.5849,23600.0
2010-05-25 12:35:00,62.75,62.91,62.68,62.76,34600.0,43.5641,43.6752,43.5155,43.571,34600.0
2010-05-25 12:40:00,62.78,62.78,62.47,62.51,31600.0,43.5849,43.5849,43.3697,43.3975,31600.0
2010-05-25 12:45:00,62.51,62.85,62.47,62.85,22900.0,43.3975,43.6335,43.3697,43.6335,22900.0
2010-05-25 12:50:00,62.81,62.91,62.78,62.83,34200.0,43.6057,43.6752,43.5849,43.6196,34200.0
2010-05-25 12:55:00,62.86,63.14,62.86,63.03,25700.0,43.6405,43.8348,43.6405,43.7585,25700.0
2010-05-25 13:00:00,63.0,63.11,62.87,62.99,100800.0,43.7377,43.814,43.6474,43.7307,100800.0
2010-05-25 13:05:00,63.02,63.02,62.64,62.64,42900.0,43.7515,43.7515,43.4877,43.4877,42900.0
2010-05-25 13:10:00,62.64,62.83,62.57,62.76,34200.0,43.4877,43.6196,43.4391,43.571,34200.0
2010-05-25 13:15:00,62.74,62.97,62.7,62.92,29300.0,43.5571,43.7168,43.5294,43.6821,29300.0
2010-05-25 13:20:00,62.9,63.07,62.79,62.88,18500.0,43.6682,43.7863,43.5919,43.6543,18500.0
2010-05-25 13:25:00,62.86,62.97,62.85,62.95,8200.0,43.6405,43.7168,43.6335,43.7029,8200.0
2010-05-25 13:30:00,62.93,62.95,62.7,62.78,45000.0,43.6891,43.7029,43.5294,43.5849,45000.0
2010-05-25 13:35:00,62.81,62.9,62.69,62.76,39200.0,43.6057,43.6682,43.5224,43.571,39200.0
2010-05-25 13:40:00,62.77,62.8,62.65,62.77,41300.0,43.578,43.5988,43.4947,43.578,41300.0
2010-05-25 13:45:00,62.78,62.8,62.65,62.68,24800.0,43.5849,43.5988,43.4947,43.5155,24800.0
2010-05-25 13:50:00,62.7,62.88,62.55,62.69,60700.0,43.5294,43.6543,43.4252,43.5224,60700.0
2010-05-25 13:55:00,62.74,62.78,62.59,62.71,43600.0,43.5571,43.5849,43.453,43.5363,43600.0
2010-05-25 14:00:00,62.69,62.73,62.56,62.65,43700.0,43.5224,43.5502,43.4322,43.4947,43700.0
2010-05-25 14:05:00,62.7,62.88,62.6,62.67,65600.0,43.5294,43.6543,43.46,43.5086,65600.0
2010-05-25 14:10:00,62.7,62.99,62.67,62.93,22600.0,43.5294,43.7307,43.5086,43.6891,22600.0
2010-05-25 14:15:00,62.94,63.15,62.76,63.15,20800.0,43.696,43.8418,43.571,43.8418,20800.0
2010-05-25 14:20:00,63.13,63.16,62.91,63.16,27100.0,43.8279,43.8487,43.6752,43.8487,27100.0
2010-05-25 14:25:00,63.16,63.29,63.15,63.19,33500.0,43.8487,43.939,43.8418,43.8696,33500.0
2010-05-25 14:30:00,63.18,63.31,63.11,63.18,57300.0,43.8626,43.9529,43.814,43.8626,57300.0
2010-05-25 14:35:00,63.15,63.52,63.15,63.28,38700.0,43.8418,44.0987,43.8418,43.932,38700.0
2010-05-25 14:40:00,63.3,63.8,63.22,63.7,36100.0,43.9459,44.2931,43.8904,44.2236,36100.0
2010-05-25 14:45:00,63.7,64.22,63.65,64.17,73100.0,44.2236,44.5846,44.1889,44.5499,73100.0
2010-05-25 14:50:00,64.18,64.26,63.99,64.19,50900.0,44.5569,44.6124,44.425,44.5638,50900.0
2010-05-25 14:55:00,64.2,64.2,63.77,63.78,64900.0,44.5708,44.5708,44.2722,44.2792,64900.0
2010-05-25 15:00:00,63.8,64.12,63.66,63.97,97000.0,44.2931,44.5152,44.1959,44.4111,97000.0
2010-05-25 15:05:00,64.02,64.32,63.97,64.28,62800.0,44.4458,44.6541,44.4111,44.6263,62800.0
2010-05-25 15:10:00,64.28,64.36,63.96,63.96,33500.0,44.6263,44.6818,44.4041,44.4041,33500.0
2010-05-25 15:15:00,63.99,64.1,63.87,64.07,52600.0,44.425,44.5013,44.3417,44.4805,52600.0
2010-05-25 15:20:00,64.08,64.64,64.08,64.59,46500.0,44.4874,44.8762,44.4874,44.8415,46500.0
2010-05-25 15:25:00,64.55,64.69,64.44,64.64,44000.0,44.8137,44.9109,44.7374,44.8762,44000.0
2010-05-25 15:30:00,64.66,64.9,64.53,64.75,65600.0,44.8901,45.0567,44.7999,44.9526,65600.0
2010-05-25 15:35:00,64.75,65.04,64.52,64.61,59700.0,44.9526,45.1539,44.7929,44.8554,59700.0
2010-05-25 15:40:00,64.63,64.99,64.62,64.87,59300.0,44.8693,45.1192,44.8623,45.0359,59300.0
2010-05-25 15:45:00,64.86,65.1,64.61,65.06,132900.0,45.029,45.1956,44.8554,45.1678,132900.0
2010-05-25 15:50:00,65.06,65.06,64.74,64.92,130000.0,45.1678,45.1678,44.9456,45.0706,130000.0
2010-05-25 15:55:00,64.93,65.11,64.84,64.99,146300.0,45.0776,45.2025,45.0151,45.1192,146300.0
2010-05-26 09:30:00,66.42,67.27,66.0,67.02,195300.0,46.112,46.7021,45.8204,46.5285,195300.0
2010-05-26 09:35:00,67.05,67.74,66.79,67.74,117800.0,46.5494,47.0284,46.3689,47.0284,117800.0
2010-05-26 09:40:00,67.74,67.87,67.41,67.43,87000.0,47.0284,47.1186,46.7993,46.8132,87000.0
2010-05-26 09:45:00,67.43,67.43,67.0,67.2,77200.0,46.8132,46.8132,46.5146,46.6535,77200.0
2010-05-26 09:50:00,67.21,67.28,67.0,67.23,69000.0,46.6604,46.709,46.5146,46.6743,69000.0
2010-05-26 09:55:00,67.23,67.56,67.19,67.38,41100.0,46.6743,46.9034,46.6466,46.7785,41100.0
2010-05-26 10:00:00,67.44,67.66,67.36,67.6,46500.0,46.8201,46.9729,46.7646,46.9312,46500.0
2010-05-26 10:05:00,67.59,67.75,67.5,67.66,46500.0,46.9243,47.0353,46.8618,46.9729,46500.0
2010-05-26 10:10:00,67.68,67.86,67.54,67.83,45400.0,46.9867,47.1117,46.8895,47.0909,45400.0
2010-05-26 10:15:00,67.83,68.18,67.73,68.1,63700.0,47.0909,47.3339,47.0214,47.2783,63700.0
2010-05-26 10:20:00,68.1,68.21,67.89,68.09,61900.0,47.2783,47.3547,47.1325,47.2714,61900.0
2010-05-26 10:25:00,68.06,68.08,67.87,68.08,67800.0,47.2506,47.2644,47.1186,47.2644,67800.0
2010-05-26 10:30:00,68.07,68.2,67.87,68.17,68500.0,47.2575,47.3477,47.1186,47.3269,68500.0
2010-05-26 10:35:00,68.19,68.62,68.1,68.52,33300.0,47.3408,47.6393,47.2783,47.5699,33300.0
2010-05-26 10:40:00,68.51,68.54,68.4,68.49,43500.0,47.563,47.5838,47.4866,47.5491,43500.0
2010-05-26 10:45:00,68.44,68.5,68.23,68.26,65800.0,47.5144,47.556,47.3686,47.3894,65800.0
2010-05-26 10:50:00,68.31,68.41,67.92,68.11,77500.0,47.4241,47.4935,47.1534,47.2853,77500.0
2010-05-26 10:55:00,68.11,68.14,67.54,67.62,92600.0,47.2853,47.3061,46.8895,46.9451,92600.0
2010-05-26 11:00:00,67.61,67.64,67.24,67.3,43200.0,46.9381,46.959,46.6813,46.7229,43200.0
2010-05-26 11:05:00,67.3,67.6,67.18,67.6,35800.0,46.7229,46.9312,46.6396,46.9312,35800.0
2010-05-26 11:10:00,67.62,67.83,67.56,67.74,31000.0,46.9451,47.0909,46.9034,47.0284,31000.0
2010-05-26 11:15:00,67.74,67.78,67.53,67.78,21600.0,47.0284,47.0562,46.8826,47.0562,21600.0
2010-05-26 11:20:00,67.74,67.76,67.29,67.41,42000.0,47.0284,47.0423,46.716,46.7993,42000.0
2010-05-26 11:25:00,67.39,67.47,67.05,67.08,55700.0,46.7854,46.8409,46.5494,46.5702,55700.0
2010-05-26 11:30:00,67.09,67.34,67.0,67.29,28000.0,46.5771,46.7507,46.5146,46.716,28000.0
2010-05-26 11:35:00,67.31,67.53,67.21,67.28,17000.0,46.7299,46.8826,46.6604,46.709,17000.0
2010-05-26 11:40:00,67.31,67.6,67.26,67.48,34800.0,46.7299,46.9312,46.6952,46.8479,34800.0
2010-05-26 11:45:00,67.45,67.63,67.12,67.47,48400.0,46.8271,46.952,46.598,46.8409,48400.0
2010-05-26 11:50:00,67.46,67.56,67.24,67.49,40600.0,46.834,46.9034,46.6813,46.8548,40600.0
2010-05-26 11:55:00,67.49,67.74,67.43,67.6,28200.0,46.8548,47.0284,46.8132,46.9312,28200.0
2010-05-26 12:00:00,67.61,67.78,67.49,67.74,20000.0,46.9381,47.0562,46.8548,47.0284,20000.0
2010-05-26 12:05:00,67.75,67.85,67.6,67.68,24500.0,47.0353,47.1048,46.9312,46.9867,24500.0
2010-05-26 12:10:00,67.72,67.75,67.59,67.64,9800.0,47.0145,47.0353,46.9243,46.959,9800.0
2010-05-26 12:15:00,67.64,67.77,67.53,67.6,16000.0,46.959,47.0492,46.8826,46.9312,16000.0
2010-05-26 12:20:00,67.63,67.83,67.62,67.77,17200.0,46.952,47.0909,46.9451,47.0492,17200.0
2010-05-26 12:25:00,67.75,67.77,67.49,67.56,16400.0,47.0353,47.0492,46.8548,46.9034,16400.0
2010-05-26 12:30:00,67.51,67.7,67.48,67.65,18000.0,46.8687,47.0006,46.8479,46.9659,18000.0
2010-05-26 12:35:00,67.63,67.76,67.62,67.72,14200.0,46.952,47.0423,46.9451,47.0145,14200.0
2010-05-26 12:40:00,67.7,67.7,67.17,67.34,15200.0,47.0006,47.0006,46.6327,46.7507,15200.0
2010-05-26 12:45:00,67.37,67.57,67.28,67.28,16500.0,46.7715,46.9104,46.709,46.709,16500.0
2010-05-26 12:50:00,67.24,67.6,67.14,67.6,37200.0,46.6813,46.9312,46.6118,46.9312,37200.0
2010-05-26 12:55:00,67.6,67.66,67.43,67.66,8700.0,46.9312,46.9729,46.8132,46.9729,8700.0
2010-05-26 13:00:00,67.7,67.78,67.6,67.64,13100.0,47.0006,47.0562,46.9312,46.959,13100.0
2010-05-26 13:05:00,67.62,67.83,67.57,67.75,13200.0,46.9451,47.0909,46.9104,47.0353,13200.0
2010-05-26 13:10:00,67.77,67.77,67.51,67.52,28600.0,47.0492,47.0492,46.8687,46.8757,28600.0
2010-05-26 13:15:00,67.56,67.73,67.5,67.5,13900.0,46.9034,47.0214,46.8618,46.8618,13900.0
2010-05-26 13:20:00,67.51,67.73,67.48,67.67,14900.0,46.8687,47.0214,46.8479,46.9798,14900.0
2010-05-26 13:25:00,67.67,67.69,67.53,67.61,24800.0,46.9798,46.9937,46.8826,46.9381,24800.0
2010-05-26 13:30:00,67.58,67.76,67.53,67.69,21300.0,46.9173,47.0423,46.8826,46.9937,21300.0
2010-05-26 13:35:00,67.7,67.94,67.68,67.88,19800.0,47.0006,47.1672,46.9867,47.1256,19800.0
2010-05-26 13:40:00,67.88,68.01,67.86,67.97,40100.0,47.1256,47.2158,47.1117,47.1881,40100.0
2010-05-26 13:45:00,67.97,67.98,67.86,67.96,24400.0,47.1881,47.195,47.1117,47.1811,24400.0
2010-05-26 13:50:00,67.97,67.97,67.87,67.87,8800.0,47.1881,47.1881,47.1186,47.1186,8800.0
2010-05-26 13:55:00,67.85,67.96,67.7,67.76,22700.0,47.1048,47.1811,47.0006,47.0423,22700.0
2010-05-26 14:00:00,67.74,67.89,67.65,67.65,25100.0,47.0284,47.1325,46.9659,46.9659,25100.0
2010-05-26 14:05:00,67.67,67.86,67.67,67.78,21100.0,46.9798,47.1117,46.9798,47.0562,21100.0
2010-05-26 14:10:00,67.75,67.79,67.48,67.5,14700.0,47.0353,47.0631,46.8479,46.8618,14700.0
2010-05-26 14:15:00,67.47,67.63,67.43,67.58,14600.0,46.8409,46.952,46.8132,46.9173,14600.0
2010-05-26 14:20:00,67.61,67.61,67.2,67.42,41300.0,46.9381,46.9381,46.6535,46.8062,41300.0
2010-05-26 14:25:00,67.42,67.5,67.16,67.43,48500.0,46.8062,46.8618,46.6257,46.8132,48500.0
2010-05-26 14:30:00,67.43,67.51,66.91,67.09,40100.0,46.8132,46.8687,46.4522,46.5771,40100.0
2010-05-26 14:35:00,67.11,67.19,66.77,67.14,40600.0,46.591,46.6466,46.355,46.6118,40600.0
2010-05-26 14:40:00,67.13,67.29,66.96,66.98,36900.0,46.6049,46.716,46.4869,46.5008,36900.0
2010-05-26 14:45:00,67.0,67.05,66.69,66.76,29300.0,46.5146,46.5494,46.2994,46.348,29300.0
2010-05-26 14:50:00,66.74,66.76,66.5,66.6,37000.0,46.3341,46.348,46.1675,46.2369,37000.0
2010-05-26 14:55:00,66.62,66.88,66.6,66.82,17600.0,46.2508,46.4313,46.2369,46.3897,17600.0
2010-05-26 15:00:00,66.81,67.13,66.81,66.9,29400.0,46.3827,46.6049,46.3827,46.4452,29400.0
2010-05-26 15:05:00,66.93,67.0,66.8,66.8,32600.0,46.4661,46.5146,46.3758,46.3758,32600.0
2010-05-26 15:10:00,66.83,67.08,66.82,67.08,28700.0,46.3966,46.5702,46.3897,46.5702,28700.0
2010-05-26 15:15:00,67.11,67.14,66.6,66.72,34000.0,46.591,46.6118,46.2369,46.3203,34000.0
2010-05-26 15:20:00,66.72,66.81,66.38,66.41,33800.0,46.3203,46.3827,46.0842,46.105,33800.0
2010-05-26 15:25:00,66.39,66.4,65.67,65.91,66700.0,46.0912,46.0981,45.5913,45.7579,66700.0
2010-05-26 15:30:00,65.89,66.12,65.69,65.69,145100.0,45.744,45.9037,45.6052,45.6052,145100.0
2010-05-26 15:35:00,65.69,65.93,65.54,65.89,72400.0,45.6052,45.7718,45.501,45.744,72400.0
2010-05-26 15:40:00,65.89,66.26,65.89,66.2,89900.0,45.744,46.0009,45.744,45.9592,89900.0
2010-05-26 15:45:00,66.19,66.22,65.8,66.06,82100.0,45.9523,45.9731,45.6816,45.8621,82100.0
2010-05-26 15:50:00,66.07,66.22,65.93,66.11,101400.0,45.869,45.9731,45.7718,45.8968,101400.0
2010-05-26 15:55:00,66.09,66.17,65.86,65.94,90700.0,45.8829,45.9384,45.7232,45.7787,90700.0
2010-05-27 09:30:00,68.1,68.68,68.1,68.17,85300.0,47.2783,47.681,47.2783,47.3269,85300.0
2010-05-27 09:35:00,68.22,68.3,67.83,67.91,45600.0,47.3616,47.4172,47.0909,47.1464,45600.0
2010-05-27 09:40:00,67.86,68.62,67.86,68.55,76500.0,47.1117,47.6393,47.1117,47.5907,76500.0
2010-05-27 09:45:00,68.55,68.75,68.36,68.45,32400.0,47.5907,47.7296,47.4588,47.5213,32400.0
2010-05-27 09:50:00,68.4,68.45,68.03,68.32,20000.0,47.4866,47.5213,47.2297,47.4311,20000.0
2010-05-27 09:55:00,68.3,68.42,67.94,68.22,41300.0,47.4172,47.5005,47.1672,47.3616,41300.0
2010-05-27 10:00:00,68.22,68.3,67.75,67.78,23200.0,47.3616,47.4172,47.0353,47.0562,23200.0
2010-05-27 10:05:00,67.79,68.06,67.73,68.02,24900.0,47.0631,47.2506,47.0214,47.2228,24900.0
2010-05-27 10:10:00,68.03,68.39,68.0,68.33,19500.0,47.2297,47.4797,47.2089,47.438,19500.0
2010-05-27 10:15:00,68.36,68.5,68.22,68.5,17600.0,47.4588,47.556,47.3616,47.556,17600.0
2010-05-27 10:20:00,68.5,68.6,68.35,68.56,14900.0,47.556,47.6254,47.4519,47.5977,14900.0
2010-05-27 10:25:00,68.54,68.95,68.54,68.93,27800.0,47.5838,47.8684,47.5838,47.8545,27800.0
2010-05-27 10:30:00,68.89,69.0,68.83,68.98,22100.0,47.8268,47.9031,47.7851,47.8893,22100.0
2010-05-27 10:35:00,68.98,69.04,68.68,68.68,19900.0,47.8893,47.9309,47.681,47.681,19900.0
2010-05-27 10:40:00,68.67,68.9,68.62,68.81,21500.0,47.674,47.8337,47.6393,47.7712,21500.0
2010-05-27 10:45:00,68.84,68.85,68.63,68.78,20100.0,47.7921,47.799,47.6463,47.7504,20100.0
2010-05-27 10:50:00,68.79,69.0,68.75,68.97,17800.0,47.7574,47.9031,47.7296,47.8823,17800.0
2010-05-27 10:55:00,69.0,69.15,68.86,68.9,27000.0,47.9031,48.0073,47.806,47.8337,27000.0
2010-05-27 11:00:00,68.89,69.1,68.87,69.05,29700.0,47.8268,47.9726,47.8129,47.9379,29700.0
2010-05-27 11:05:00,69.01,69.11,68.93,69.11,33200.0,47.9101,47.9795,47.8545,47.9795,33200.0
2010-05-27 11:10:00,69.1,69.17,69.02,69.15,46700.0,47.9726,48.0212,47.917,48.0073,46700.0
2010-05-27 11:15:00,69.19,69.25,68.93,69.09,31900.0,48.0351,48.0767,47.8545,47.9656,31900.0
2010-05-27 11:20:00,69.07,69.15,68.93,69.07,21300.0,47.9517,48.0073,47.8545,47.9517,21300.0
2010-05-27 11:25:00,69.07,69.34,69.0,69.25,22900.0,47.9517,48.1392,47.9031,48.0767,22900.0
2010-05-27 11:30:00,69.26,69.36,69.04,69.34,56800.0,48.0836,48.1531,47.9309,48.1392,56800.0
2010-05-27 11:35:00,69.33,69.33,69.11,69.2,44000.0,48.1322,48.1322,47.9795,48.042,44000.0
2010-05-27 11:40:00,69.2,69.41,69.16,69.29,50400.0,48.042,48.1878,48.0142,48.1045,50400.0
2010-05-27 11:45:00,69.31,69.42,69.21,69.31,17600.0,48.1184,48.1947,48.0489,48.1184,17600.0
2010-05-27 11:50:00,69.29,69.44,69.22,69.4,32200.0,48.1045,48.2086,48.0559,48.1808,32200.0
2010-05-27 11:55:00,69.41,69.45,69.23,69.44,28900.0,48.1878,48.2156,48.0628,48.2086,28900.0
2010-05-27 12:00:00,69.44,69.44,69.15,69.31,21900.0,48.2086,48.2086,48.0073,48.1184,21900.0
2010-05-27 12:05:00,69.27,69.36,69.15,69.26,9400.0,48.0906,48.1531,48.0073,48.0836,9400.0
2010-05-27 12:10:00,69.26,69.37,69.14,69.35,18700.0,48.0836,48.16,48.0003,48.1461,18700.0
2010-05-27 12:15:00,69.37,69.38,69.24,69.31,17800.0,48.16,48.167,48.0698,48.1184,17800.0
2010-05-27 12:20:00,69.29,69.29,69.13,69.17,19500.0,48.1045,48.1045,47.9934,48.0212,19500.0
2010-05-27 12:25:00,69.15,69.4,69.14,69.26,29300.0,48.0073,48.1808,48.0003,48.0836,29300.0
2010-05-27 12:30:00,69.26,69.3,69.12,69.18,18500.0,48.0836,48.1114,47.9865,48.0281,18500.0
2010-05-27 12:35:00,69.2,69.32,69.1,69.25,13300.0,48.042,48.1253,47.9726,48.0767,13300.0
2010-05-27 12:40:00,69.2,69.25,69.1,69.13,14500.0,48.042,48.0767,47.9726,47.9934,14500.0
2010-05-27 12:45:00,69.11,69.19,69.1,69.13,26900.0,47.9795,48.0351,47.9726,47.9934,26900.0
2010-05-27 12:50:00,69.12,69.18,69.05,69.1,12100.0,47.9865,48.0281,47.9379,47.9726,12100.0
2010-05-27 12:55:00,69.1,69.28,69.1,69.13,10900.0,47.9726,48.0975,47.9726,47.9934,10900.0
2010-05-27 13:00:00,69.1,69.11,68.99,69.1,37600.0,47.9726,47.9795,47.8962,47.9726,37600.0
2010-05-27 13:05:00,69.1,69.11,68.84,68.96,25000.0,47.9726,47.9795,47.7921,47.8754,25000.0
2010-05-27 13:10:00,68.93,69.01,68.85,68.98,8300.0,47.8545,47.9101,47.799,47.8893,8300.0
2010-05-27 13:15:00,68.98,69.22,68.95,69.1,9800.0,47.8893,48.0559,47.8684,47.9726,9800.0
2010-05-27 13:20:00,69.15,69.29,69.13,69.17,8600.0,48.0073,48.1045,47.9934,48.0212,8600.0
2010-05-27 13:25:00,69.15,69.21,69.1,69.11,6700.0,48.0073,48.0489,47.9726,47.9795,6700.0
2010-05-27 13:30:00,69.1,69.12,69.0,69.05,9400.0,47.9726,47.9865,47.9031,47.9379,9400.0
2010-05-27 13:35:00,69.02,69.23,69.01,69.18,21600.0,47.917,48.0628,47.9101,48.0281,21600.0
2010-05-27 13:40:00,69.16,69.16,68.96,68.98,10200.0,48.0142,48.0142,47.8754,47.8893,10200.0
2010-05-27 13:45:00,69.0,69.0,68.89,68.97,10200.0,47.9031,47.9031,47.8268,47.8823,10200.0
2010-05-27 13:50:00,68.97,69.01,68.85,68.85,11300.0,47.8823,47.9101,47.799,47.799,11300.0
2010-05-27 13:55:00,68.85,68.95,68.84,68.86,11300.0,47.799,47.8684,47.7921,47.806,11300.0
2010-05-27 14:00:00,68.89,68.97,68.8,68.8,5900.0,47.8268,47.8823,47.7643,47.7643,5900.0
2010-05-27 14:05:00,68.82,69.15,68.82,69.08,12500.0,47.7782,48.0073,47.7782,47.9587,12500.0
2010-05-27 14:10:00,69.08,69.25,69.06,69.1,15900.0,47.9587,48.0767,47.9448,47.9726,15900.0
2010-05-27 14:15:00,69.15,69.2,69.01,69.15,7700.0,48.0073,48.042,47.9101,48.0073,7700.0
2010-05-27 14:20:00,69.17,69.44,69.13,69.32,23400.0,48.0212,48.2086,47.9934,48.1253,23400.0
2010-05-27 14:25:00,69.31,69.32,69.22,69.22,9500.0,48.1184,48.1253,48.0559,48.0559,9500.0
2010-05-27 14:30:00,69.25,69.29,69.13,69.21,12300.0,48.0767,48.1045,47.9934,48.0489,12300.0
2010-05-27 14:35:00,69.22,69.3,69.15,69.19,12200.0,48.0559,48.1114,48.0073,48.0351,12200.0
2010-05-27 14:40:00,69.24,69.24,69.06,69.06,24400.0,48.0698,48.0698,47.9448,47.9448,24400.0
2010-05-27 14:45:00,69.06,69.15,69.03,69.07,31500.0,47.9448,48.0073,47.924,47.9517,31500.0
2010-05-27 14:50:00,69.1,69.11,68.95,68.97,22900.0,47.9726,47.9795,47.8684,47.8823,22900.0
2010-05-27 14:55:00,69.0,69.15,69.0,69.1,51500.0,47.9031,48.0073,47.9031,47.9726,51500.0
2010-05-27 15:00:00,69.1,69.11,69.02,69.08,35900.0,47.9726,47.9795,47.917,47.9587,35900.0
2010-05-27 15:05:00,69.08,69.11,69.01,69.07,18200.0,47.9587,47.9795,47.9101,47.9517,18200.0
2010-05-27 15:10:00,69.09,69.15,68.97,69.09,36900.0,47.9656,48.0073,47.8823,47.9656,36900.0
2010-05-27 15:15:00,69.11,69.27,69.03,69.05,23000.0,47.9795,48.0906,47.924,47.9379,23000.0
2010-05-27 15:20:00,69.08,69.08,68.91,69.06,55600.0,47.9587,47.9587,47.8407,47.9448,55600.0
2010-05-27 15:25:00,69.06,69.13,68.87,69.12,37600.0,47.9448,47.9934,47.8129,47.9865,37600.0
2010-05-27 15:30:00,69.11,69.21,68.98,69.11,42000.0,47.9795,48.0489,47.8893,47.9795,42000.0
2010-05-27 15:35:00,69.09,69.27,69.08,69.2,61700.0,47.9656,48.0906,47.9587,48.042,61700.0
2010-05-27 15:40:00,69.2,69.36,69.07,69.33,75500.0,48.042,48.1531,47.9517,48.1322,75500.0
2010-05-27 15:45:00,69.34,69.34,69.12,69.28,104300.0,48.1392,48.1392,47.9865,48.0975,104300.0
2010-05-27 15:50:00,69.29,69.45,69.22,69.41,84300.0,48.1045,48.2156,48.0559,48.1878,84300.0
2010-05-27 15:55:00,69.38,69.62,69.38,69.59,120400.0,48.167,48.3336,48.167,48.3128,120400.0
2010-05-28 09:30:00,69.78,70.2,69.73,69.84,85700.0,48.4447,48.7362,48.4099,48.4863,85700.0
2010-05-28 09:35:00,69.84,69.84,68.91,69.43,49000.0,48.4863,48.4863,47.8407,48.2017,49000.0
2010-05-28 09:40:00,69.5,69.54,69.05,69.39,59400.0,48.2503,48.278,47.9379,48.1739,59400.0
2010-05-28 09:45:00,69.38,69.83,69.38,69.68,35300.0,48.167,48.4794,48.167,48.3752,35300.0
2010-05-28 09:50:00,69.69,69.87,69.45,69.51,16600.0,48.3822,48.5071,48.2156,48.2572,16600.0
2010-05-28 09:55:00,69.57,69.65,69.28,69.65,47200.0,48.2989,48.3544,48.0975,48.3544,47200.0
2010-05-28 10:00:00,69.65,69.95,69.64,69.64,44000.0,48.3544,48.5627,48.3475,48.3475,44000.0
2010-05-28 10:05:00,69.7,69.79,69.5,69.53,33100.0,48.3891,48.4516,48.2503,48.2711,33100.0
2010-05-28 10:10:00,69.54,69.61,69.36,69.52,32700.0,48.278,48.3266,48.1531,48.2642,32700.0
2010-05-28 10:15:00,69.48,69.69,69.48,69.59,18900.0,48.2364,48.3822,48.2364,48.3128,18900.0
2010-05-28 10:20:00,69.55,69.62,69.18,69.19,23000.0,48.285,48.3336,48.0281,48.0351,23000.0
2010-05-28 10:25:00,69.21,69.29,69.16,69.16,17000.0,48.0489,48.1045,48.0142,48.0142,17000.0
2010-05-28 10:30:00,69.21,69.3,69.17,69.28,13100.0,48.0489,48.1114,48.0212,48.0975,13100.0
2010-05-28 10:35:00,69.29,69.42,69.13,69.15,14900.0,48.1045,48.1947,47.9934,48.0073,14900.0
2010-05-28 10:40:00,69.16,69.16,68.81,68.86,28200.0,48.0142,48.0142,47.7712,47.806,28200.0
2010-05-28 10:45:00,68.87,69.0,68.54,68.6,19400.0,47.8129,47.9031,47.5838,47.6254,19400.0
2010-05-28 10:50:00,68.61,68.87,68.58,68.72,38700.0,47.6324,47.8129,47.6116,47.7088,38700.0
2010-05-28 10:55:00,68.69,69.1,68.65,68.99,51100.0,47.6879,47.9726,47.6602,47.8962,51100.0
2010-05-28 11:00:00,69.0,69.19,68.95,69.07,38100.0,47.9031,48.0351,47.8684,47.9517,38100.0
2010-05-28 11:05:00,69.06,69.13,68.77,68.95,33300.0,47.9448,47.9934,47.7435,47.8684,33300.0
2010-05-28 11:10:00,68.98,69.17,68.76,68.79,39800.0,47.8893,48.0212,47.7365,47.7574,39800.0
2010-05-28 11:15:00,68.78,69.0,68.75,68.88,39300.0,47.7504,47.9031,47.7296,47.8198,39300.0
2010-05-28 11:20:00,68.85,68.98,68.85,68.97,43200.0,47.799,47.8893,47.799,47.8823,43200.0
2010-05-28 11:25:00,68.97,69.12,68.91,69.12,28200.0,47.8823,47.9865,47.8407,47.9865,28200.0
2010-05-28 11:30:00,69.09,69.14,69.01,69.04,35900.0,47.9656,48.0003,47.9101,47.9309,35900.0
2010-05-28 11:35:00,69.05,69.31,69.04,69.07,42000.0,47.9379,48.1184,47.9309,47.9517,42000.0
2010-05-28 11:40:00,69.03,69.38,69.03,69.27,22100.0,47.924,48.167,47.924,48.0906,22100.0
2010-05-28 11:45:00,69.29,69.45,69.23,69.4,31200.0,48.1045,48.2156,48.0628,48.1808,31200.0
2010-05-28 11:50:00,69.4,69.43,69.27,69.36,21600.0,48.1808,48.2017,48.0906,48.1531,21600.0
2010-05-28 11:55:00,69.35,69.35,69.22,69.26,34200.0,48.1461,48.1461,48.0559,48.0836,34200.0
2010-05-28 12:00:00,69.26,69.33,69.06,69.14,19500.0,48.0836,48.1322,47.9448,48.0003,19500.0
2010-05-28 12:05:00,69.13,69.17,69.01,69.15,21200.0,47.9934,48.0212,47.9101,48.0073,21200.0
2010-05-28 12:10:00,69.17,69.27,69.04,69.04,17900.0,48.0212,48.0906,47.9309,47.9309,17900.0
2010-05-28 12:15:00,69.02,69.09,68.95,69.07,19200.0,47.917,47.9656,47.8684,47.9517,19200.0
2010-05-28 12:20:00,69.1,69.19,69.08,69.12,20000.0,47.9726,48.0351,47.9587,47.9865,20000.0
2010-05-28 12:25:00,69.09,69.1,68.98,69.0,8300.0,47.9656,47.9726,47.8893,47.9031,8300.0
2010-05-28 12:30:00,69.01,69.11,68.97,68.97,61800.0,47.9101,47.9795,47.8823,47.8823,61800.0
2010-05-28 12:35:00,68.98,68.98,68.04,68.1,60800.0,47.8893,47.8893,47.2367,47.2783,60800.0
2010-05-28 12:40:00,68.12,68.6,68.03,68.17,75400.0,47.2922,47.6254,47.2297,47.3269,75400.0
2010-05-28 12:45:00,68.15,68.39,67.91,68.38,71000.0,47.313,47.4797,47.1464,47.4727,71000.0
2010-05-28 12:50:00,68.34,68.48,68.15,68.31,67700.0,47.4449,47.5421,47.313,47.4241,67700.0
2010-05-28 12:55:00,68.34,68.45,68.13,68.18,33800.0,47.4449,47.5213,47.2991,47.3339,33800.0
2010-05-28 13:00:00,68.2,68.47,68.19,68.41,34200.0,47.3477,47.5352,47.3408,47.4935,34200.0
2010-05-28 13:05:00,68.42,68.45,68.24,68.32,31000.0,47.5005,47.5213,47.3755,47.4311,31000.0
2010-05-28 13:10:00,68.31,68.6,68.23,68.41,34000.0,47.4241,47.6254,47.3686,47.4935,34000.0
2010-05-28 13:15:00,68.46,68.54,68.26,68.5,18700.0,47.5283,47.5838,47.3894,47.556,18700.0
2010-05-28 13:20:00,68.5,68.5,68.33,68.44,10200.0,47.556,47.556,47.438,47.5144,10200.0
2010-05-28 13:25:00,68.43,68.5,68.35,68.41,33100.0,47.5074,47.556,47.4519,47.4935,33100.0
2010-05-28 13:30:00,68.42,68.6,68.31,68.41,40900.0,47.5005,47.6254,47.4241,47.4935,40900.0
2010-05-28 13:35:00,68.42,68.5,68.28,68.32,30000.0,47.5005,47.556,47.4033,47.4311,30000.0
2010-05-28 13:40:00,68.31,68.32,68.05,68.1,20000.0,47.4241,47.4311,47.2436,47.2783,20000.0
2010-05-28 13:45:00,68.12,68.12,67.73,67.83,50700.0,47.2922,47.2922,47.0214,47.0909,50700.0
2010-05-28 13:50:00,67.84,67.91,67.73,67.77,33000.0,47.0978,47.1464,47.0214,47.0492,33000.0
2010-05-28 13:55:00,67.78,67.8,67.41,67.49,51700.0,47.0562,47.07,46.7993,46.8548,51700.0
2010-05-28 14:00:00,67.46,67.52,67.31,67.34,51000.0,46.834,46.8757,46.7299,46.7507,51000.0
2010-05-28 14:05:00,67.35,67.38,67.02,67.27,66200.0,46.7576,46.7785,46.5285,46.7021,66200.0
2010-05-28 14:10:00,67.27,67.4,67.18,67.36,116800.0,46.7021,46.7923,46.6396,46.7646,116800.0
2010-05-28 14:15:00,67.35,67.51,67.2,67.49,19500.0,46.7576,46.8687,46.6535,46.8548,19500.0
2010-05-28 14:20:00,67.47,67.59,67.26,67.44,24100.0,46.8409,46.9243,46.6952,46.8201,24100.0
2010-05-28 14:25:00,67.47,67.64,67.45,67.63,5800.0,46.8409,46.959,46.8271,46.952,5800.0
2010-05-28 14:30:00,67.6,67.74,67.52,67.67,21400.0,46.9312,47.0284,46.8757,46.9798,21400.0
2010-05-28 14:35:00,67.68,67.96,67.61,67.88,30200.0,46.9867,47.1811,46.9381,47.1256,30200.0
2010-05-28 14:40:00,67.88,68.04,67.85,68.04,23700.0,47.1256,47.2367,47.1048,47.2367,23700.0
2010-05-28 14:45:00,68.04,68.46,68.02,68.28,63100.0,47.2367,47.5283,47.2228,47.4033,63100.0
2010-05-28 14:50:00,68.28,68.47,68.09,68.09,78600.0,47.4033,47.5352,47.2714,47.2714,78600.0
2010-05-28 14:55:00,68.1,68.14,67.9,68.02,24400.0,47.2783,47.3061,47.1395,47.2228,24400.0
2010-05-28 15:00:00,68.03,68.13,67.96,68.13,12200.0,47.2297,47.2991,47.1811,47.2991,12200.0
2010-05-28 15:05:00,68.14,68.36,68.13,68.23,15900.0,47.3061,47.4588,47.2991,47.3686,15900.0
2010-05-28 15:10:00,68.23,68.41,68.23,68.29,20900.0,47.3686,47.4935,47.3686,47.4102,20900.0
2010-05-28 15:15:00,68.32,68.54,68.26,68.53,37000.0,47.4311,47.5838,47.3894,47.5768,37000.0
2010-05-28 15:20:00,68.53,68.74,68.49,68.68,40300.0,47.5768,47.7226,47.5491,47.681,40300.0
2010-05-28 15:25:00,68.68,68.85,68.6,68.72,26600.0,47.681,47.799,47.6254,47.7088,26600.0
2010-05-28 15:30:00,68.71,68.89,68.64,68.69,43500.0,47.7018,47.8268,47.6532,47.6879,43500.0
2010-05-28 15:35:00,68.68,68.73,68.52,68.62,19900.0,47.681,47.7157,47.5699,47.6393,19900.0
2010-05-28 15:40:00,68.63,68.75,68.45,68.7,37200.0,47.6463,47.7296,47.5213,47.6949,37200.0
2010-05-28 15:45:00,68.68,68.7,67.84,68.5,99200.0,47.681,47.6949,47.0978,47.556,99200.0
2010-05-28 15:50:00,68.49,68.65,68.14,68.55,79200.0,47.5491,47.6602,47.3061,47.5907,79200.0
2010-05-28 15:55:00,68.56,68.56,67.99,68.04,123800.0,47.5977,47.5977,47.202,47.2367,123800.0
2010-06-01 09:30:00,67.08,67.33,66.64,66.92,75500.0,46.5702,46.7438,46.2647,46.4591,75500.0
2010-06-01 09:35:00,66.97,67.01,66.7,66.8,54100.0,46.4938,46.5216,46.3064,46.3758,54100.0
2010-06-01 09:40:00,66.81,67.39,66.81,67.38,36700.0,46.3827,46.7854,46.3827,46.7785,36700.0
2010-06-01 09:45:00,67.43,67.49,67.02,67.32,28100.0,46.8132,46.8548,46.5285,46.7368,28100.0
2010-06-01 09:50:00,67.34,67.66,67.11,67.22,26300.0,46.7507,46.9729,46.591,46.6674,26300.0
2010-06-01 09:55:00,67.25,67.43,67.25,67.26,11700.0,46.6882,46.8132,46.6882,46.6952,11700.0
2010-06-01 10:00:00,67.26,68.25,67.26,68.14,42700.0,46.6952,47.3825,46.6952,47.3061,42700.0
2010-06-01 10:05:00,68.13,68.32,67.78,67.89,49300.0,47.2991,47.4311,47.0562,47.1325,49300.0
2010-06-01 10:10:00,67.94,67.94,67.57,67.79,40800.0,47.1672,47.1672,46.9104,47.0631,40800.0
2010-06-01 10:15:00,67.78,67.88,67.64,67.88,42600.0,47.0562,47.1256,46.959,47.1256,42600.0
2010-06-01 10:20:00,67.89,68.48,67.82,68.45,49500.0,47.1325,47.5421,47.0839,47.5213,49500.0
2010-06-01 10:25:00,68.43,68.91,68.4,68.59,42300.0,47.5074,47.8407,47.4866,47.6185,42300.0
2010-06-01 10:30:00,68.6,69.1,68.58,68.71,50100.0,47.6254,47.9726,47.6116,47.7018,50100.0
2010-06-01 10:35:00,68.72,69.04,68.47,68.47,51500.0,47.7088,47.9309,47.5352,47.5352,51500.0
2010-06-01 10:40:00,68.48,68.62,68.2,68.2,22400.0,47.5421,47.6393,47.3477,47.3477,22400.0
2010-06-01 10:45:00,68.23,68.34,68.01,68.19,21900.0,47.3686,47.4449,47.2158,47.3408,21900.0
2010-06-01 10:50:00,68.25,68.4,68.1,68.28,14300.0,47.3825,47.4866,47.2783,47.4033,14300.0
2010-06-01 10:55:00,68.29,68.45,68.25,68.31,26700.0,47.4102,47.5213,47.3825,47.4241,26700.0
2010-06-01 11:00:00,68.35,68.36,68.08,68.09,29700.0,47.4519,47.4588,47.2644,47.2714,29700.0
2010-06-01 11:05:00,68.1,68.16,68.0,68.05,14200.0,47.2783,47.32,47.2089,47.2436,14200.0
2010-06-01 11:10:00,68.02,68.05,67.8,67.89,21700.0,47.2228,47.2436,47.07,47.1325,21700.0
2010-06-01 11:15:00,67.85,67.95,67.71,67.78,10600.0,47.1048,47.1742,47.0076,47.0562,10600.0
2010-06-01 11:20:00,67.78,67.95,67.71,67.94,10400.0,47.0562,47.1742,47.0076,47.1672,10400.0
2010-06-01 11:25:00,67.94,68.06,67.85,68.0,14600.0,47.1672,47.2506,47.1048,47.2089,14600.0
2010-06-01 11:30:00,68.04,68.13,67.87,67.87,9000.0,47.2367,47.2991,47.1186,47.1186,9000.0
2010-06-01 11:35:00,67.89,67.92,67.59,67.71,21800.0,47.1325,47.1534,46.9243,47.0076,21800.0
2010-06-01 11:40:00,67.68,67.7,67.4,67.47,12600.0,46.9867,47.0006,46.7923,46.8409,12600.0
2010-06-01 11:45:00,67.43,67.44,67.19,67.41,10900.0,46.8132,46.8201,46.6466,46.7993,10900.0
2010-06-01 11:50:00,67.45,67.47,67.3,67.39,9200.0,46.8271,46.8409,46.7229,46.7854,9200.0
2010-06-01 11:55:00,67.38,67.48,67.06,67.22,20200.0,46.7785,46.8479,46.5563,46.6674,20200.0
2010-06-01 12:00:00,67.21,67.38,67.18,67.38,16800.0,46.6604,46.7785,46.6396,46.7785,16800.0
2010-06-01 12:05:00,67.35,67.46,67.28,67.28,12700.0,46.7576,46.834,46.709,46.709,12700.0
2010-06-01 12:10:00,67.22,67.4,67.16,67.24,21900.0,46.6674,46.7923,46.6257,46.6813,21900.0
2010-06-01 12:15:00,67.22,67.37,67.16,67.27,12100.0,46.6674,46.7715,46.6257,46.7021,12100.0
2010-06-01 12:20:00,67.26,67.35,67.14,67.22,11200.0,46.6952,46.7576,46.6118,46.6674,11200.0
2010-06-01 12:25:00,67.2,67.45,67.19,67.37,12400.0,46.6535,46.8271,46.6466,46.7715,12400.0
2010-06-01 12:30:00,67.35,67.56,67.35,67.56,13000.0,46.7576,46.9034,46.7576,46.9034,13000.0
2010-06-01 12:35:00,67.56,67.56,67.4,67.54,10400.0,46.9034,46.9034,46.7923,46.8895,10400.0
2010-06-01 12:40:00,67.56,67.76,67.51,67.51,10800.0,46.9034,47.0423,46.8687,46.8687,10800.0
2010-06-01 12:45:00,67.5,67.53,67.41,67.46,8000.0,46.8618,46.8826,46.7993,46.834,8000.0
2010-06-01 12:50:00,67.49,67.5,67.37,67.42,6600.0,46.8548,46.8618,46.7715,46.8062,6600.0
2010-06-01 12:55:00,67.45,67.45,67.11,67.11,6000.0,46.8271,46.8271,46.591,46.591,6000.0
2010-06-01 13:00:00,67.11,67.33,67.11,67.33,5600.0,46.591,46.7438,46.591,46.7438,5600.0
2010-06-01 13:05:00,67.31,67.57,67.24,67.49,6900.0,46.7299,46.9104,46.6813,46.8548,6900.0
2010-06-01 13:10:00,67.5,67.82,67.5,67.8,11000.0,46.8618,47.0839,46.8618,47.07,11000.0
2010-06-01 13:15:00,67.81,68.18,67.81,68.12,10300.0,47.077,47.3339,47.077,47.2922,10300.0
2010-06-01 13:20:00,68.12,68.25,67.97,68.02,16800.0,47.2922,47.3825,47.1881,47.2228,16800.0
2010-06-01 13:25:00,68.02,68.18,68.01,68.15,5800.0,47.2228,47.3339,47.2158,47.313,5800.0
2010-06-01 13:30:00,68.15,68.35,68.14,68.21,18500.0,47.313,47.4519,47.3061,47.3547,18500.0
2010-06-01 13:35:00,68.21,68.24,68.06,68.22,16800.0,47.3547,47.3755,47.2506,47.3616,16800.0
2010-06-01 13:40:00,68.19,68.21,68.04,68.04,6600.0,47.3408,47.3547,47.2367,47.2367,6600.0
2010-06-01 13:45:00,68.03,68.16,68.0,68.12,8500.0,47.2297,47.32,47.2089,47.2922,8500.0
2010-06-01 13:50:00,68.13,68.13,67.8,67.85,7100.0,47.2991,47.2991,47.07,47.1048,7100.0
2010-06-01 13:55:00,67.81,67.83,67.53,67.53,11400.0,47.077,47.0909,46.8826,46.8826,11400.0
2010-06-01 14:00:00,67.51,67.51,67.12,67.21,28500.0,46.8687,46.8687,46.598,46.6604,28500.0
2010-06-01 14:05:00,67.19,67.33,67.0,67.08,15100.0,46.6466,46.7438,46.5146,46.5702,15100.0
2010-06-01 14:10:00,67.1,67.37,67.09,67.37,20900.0,46.5841,46.7715,46.5771,46.7715,20900.0
2010-06-01 14:15:00,67.33,67.33,67.01,67.27,10900.0,46.7438,46.7438,46.5216,46.7021,10900.0
2010-06-01 14:20:00,67.23,67.66,67.14,67.55,18300.0,46.6743,46.9729,46.6118,46.8965,18300.0
2010-06-01 14:25:00,67.54,67.61,67.42,67.54,13500.0,46.8895,46.9381,46.8062,46.8895,13500.0
2010-06-01 14:30:00,67.57,67.81,67.54,67.74,15400.0,46.9104,47.077,46.8895,47.0284,15400.0
2010-06-01 14:35:00,67.71,67.76,67.6,67.63,8300.0,47.0076,47.0423,46.9312,46.952,8300.0
2010-06-01 14:40:00,67.6,67.76,67.54,67.7,10500.0,46.9312,47.0423,46.8895,47.0006,10500.0
2010-06-01 14:45:00,67.71,68.03,67.69,67.79,12100.0,47.0076,47.2297,46.9937,47.0631,12100.0
2010-06-01 14:50:00,67.79,67.79,67.5,67.5,14300.0,47.0631,47.0631,46.8618,46.8618,14300.0
2010-06-01 14:55:00,67.47,67.55,67.32,67.55,13400.0,46.8409,46.8965,46.7368,46.8965,13400.0
2010-06-01 15:00:00,67.59,67.59,67.34,67.49,16100.0,46.9243,46.9243,46.7507,46.8548,16100.0
2010-06-01 15:05:00,67.53,67.6,67.32,67.35,19300.0,46.8826,46.9312,46.7368,46.7576,19300.0
2010-06-01 15:10:00,67.35,67.52,67.15,67.49,17000.0,46.7576,46.8757,46.6188,46.8548,17000.0
2010-06-01 15:15:00,67.42,67.5,67.02,67.03,16000.0,46.8062,46.8618,46.5285,46.5355,16000.0
2010-06-01 15:20:00,67.05,67.21,66.67,66.83,37000.0,46.5494,46.6604,46.2855,46.3966,37000.0
2010-06-01 15:25:00,66.85,66.92,66.65,66.92,22600.0,46.4105,46.4591,46.2717,46.4591,22600.0
2010-06-01 15:30:00,66.88,67.17,66.79,67.12,30800.0,46.4313,46.6327,46.3689,46.598,30800.0
2010-06-01 15:35:00,67.09,67.25,66.96,67.06,35600.0,46.5771,46.6882,46.4869,46.5563,35600.0
2010-06-01 15:40:00,67.04,67.1,66.72,66.72,28600.0,46.5424,46.5841,46.3203,46.3203,28600.0
2010-06-01 15:45:00,66.7,66.72,66.32,66.44,75100.0,46.3064,46.3203,46.0426,46.1259,75100.0
2010-06-01 15:50:00,66.41,66.42,66.1,66.14,70000.0,46.105,46.112,45.8898,45.9176,70000.0
2010-06-01 15:55:00,66.15,66.43,66.05,66.1,117700.0,45.9245,46.1189,45.8551,45.8898,117700.0
2010-06-02 09:30:00,67.17,67.17,66.16,66.22,39900.0,46.6327,46.6327,45.9315,45.9731,39900.0
2010-06-02 09:35:00,66.22,66.88,66.19,66.55,24800.0,45.9731,46.4313,45.9523,46.2022,24800.0
2010-06-02 09:40:00,66.56,66.78,66.36,66.63,23700.0,46.2092,46.3619,46.0703,46.2578,23700.0
2010-06-02 09:45:00,66.64,66.75,66.5,66.61,14800.0,46.2647,46.3411,46.1675,46.2439,14800.0
2010-06-02 09:50:00,66.59,66.66,66.4,66.66,9700.0,46.23,46.2786,46.0981,46.2786,9700.0
2010-06-02 09:55:00,66.73,67.09,66.67,66.88,20500.0,46.3272,46.5771,46.2855,46.4313,20500.0
2010-06-02 10:00:00,66.9,67.3,66.76,67.3,19500.0,46.4452,46.7229,46.348,46.7229,19500.0
2010-06-02 10:05:00,67.32,67.46,67.02,67.15,27700.0,46.7368,46.834,46.5285,46.6188,27700.0
2010-06-02 10:10:00,67.22,67.45,67.19,67.22,34300.0,46.6674,46.8271,46.6466,46.6674,34300.0
2010-06-02 10:15:00,67.28,67.58,67.26,67.55,16100.0,46.709,46.9173,46.6952,46.8965,16100.0
2010-06-02 10:20:00,67.58,67.81,67.54,67.65,28500.0,46.9173,47.077,46.8895,46.9659,28500.0
2010-06-02 10:25:00,67.64,67.92,67.64,67.71,33700.0,46.959,47.1534,46.959,47.0076,33700.0
2010-06-02 10:30:00,67.73,67.81,67.57,67.58,33400.0,47.0214,47.077,46.9104,46.9173,33400.0
2010-06-02 10:35:00,67.65,67.96,67.64,67.78,22400.0,46.9659,47.1811,46.959,47.0562,22400.0
2010-06-02 10:40:00,67.81,67.85,67.64,67.66,24700.0,47.077,47.1048,46.959,46.9729,24700.0
2010-06-02 10:45:00,67.67,67.95,67.6,67.65,39500.0,46.9798,47.1742,46.9312,46.9659,39500.0
2010-06-02 10:50:00,67.63,67.73,67.44,67.7,13300.0,46.952,47.0214,46.8201,47.0006,13300.0
2010-06-02 10:55:00,67.65,67.95,67.59,67.87,37400.0,46.9659,47.1742,46.9243,47.1186,37400.0
2010-06-02 11:00:00,67.83,68.1,67.81,68.07,40200.0,47.0909,47.2783,47.077,47.2575,40200.0
2010-06-02 11:05:00,68.07,68.2,67.99,68.12,44800.0,47.2575,47.3477,47.202,47.2922,44800.0
2010-06-02 11:10:00,68.12,68.35,68.1,68.21,46300.0,47.2922,47.4519,47.2783,47.3547,46300.0
2010-06-02 11:15:00,68.19,68.29,68.1,68.17,48900.0,47.3408,47.4102,47.2783,47.3269,48900.0
2010-06-02 11:20:00,68.17,68.34,68.17,68.22,70700.0,47.3269,47.4449,47.3269,47.3616,70700.0
2010-06-02 11:25:00,68.21,68.27,67.9,68.19,34500.0,47.3547,47.3963,47.1395,47.3408,34500.0
2010-06-02 11:30:00,68.2,68.22,68.02,68.14,35300.0,47.3477,47.3616,47.2228,47.3061,35300.0
2010-06-02 11:35:00,68.12,68.24,68.1,68.14,22000.0,47.2922,47.3755,47.2783,47.3061,22000.0
2010-06-02 11:40:00,68.14,68.3,68.13,68.24,22400.0,47.3061,47.4172,47.2991,47.3755,22400.0
2010-06-02 11:45:00,68.26,68.6,68.21,68.6,34600.0,47.3894,47.6254,47.3547,47.6254,34600.0
2010-06-02 11:50:00,68.6,68.9,68.52,68.87,45600.0,47.6254,47.8337,47.5699,47.8129,45600.0
2010-06-02 11:55:00,68.82,68.91,68.66,68.81,18800.0,47.7782,47.8407,47.6671,47.7712,18800.0
2010-06-02 12:00:00,68.8,68.98,68.77,68.9,21100.0,47.7643,47.8893,47.7435,47.8337,21100.0
2010-06-02 12:05:00,68.88,68.99,68.86,68.91,19800.0,47.8198,47.8962,47.806,47.8407,19800.0
2010-06-02 12:10:00,68.91,68.99,68.86,68.86,12800.0,47.8407,47.8962,47.806,47.806,12800.0
2010-06-02 12:15:00,68.9,68.9,68.74,68.8,43000.0,47.8337,47.8337,47.7226,47.7643,43000.0
2010-06-02 12:20:00,68.76,69.01,68.74,68.91,23700.0,47.7365,47.9101,47.7226,47.8407,23700.0
2010-06-02 12:25:00,68.88,69.01,68.81,68.86,24400.0,47.8198,47.9101,47.7712,47.806,24400.0
2010-06-02 12:30:00,68.87,68.91,68.82,68.86,19600.0,47.8129,47.8407,47.7782,47.806,19600.0
2010-06-02 12:35:00,68.85,68.87,68.65,68.65,14400.0,47.799,47.8129,47.6602,47.6602,14400.0
2010-06-02 12:40:00,68.66,68.79,68.66,68.78,8400.0,47.6671,47.7574,47.6671,47.7504,8400.0
2010-06-02 12:45:00,68.8,68.98,68.73,68.96,16800.0,47.7643,47.8893,47.7157,47.8754,16800.0
2010-06-02 12:50:00,68.93,68.94,68.83,68.88,26200.0,47.8545,47.8615,47.7851,47.8198,26200.0
2010-06-02 12:55:00,68.88,68.98,68.82,68.89,13500.0,47.8198,47.8893,47.7782,47.8268,13500.0
2010-06-02 13:00:00,68.9,69.05,68.9,69.0,13700.0,47.8337,47.9379,47.8337,47.9031,13700.0
2010-06-02 13:05:00,69.0,69.07,68.82,68.92,18500.0,47.9031,47.9517,47.7782,47.8476,18500.0
2010-06-02 13:10:00,68.87,68.94,68.78,68.85,11400.0,47.8129,47.8615,47.7504,47.799,11400.0
2010-06-02 13:15:00,68.82,68.82,68.63,68.7,13100.0,47.7782,47.7782,47.6463,47.6949,13100.0
2010-06-02 13:20:00,68.66,68.87,68.6,68.71,29100.0,47.6671,47.8129,47.6254,47.7018,29100.0
2010-06-02 13:25:00,68.75,68.8,68.61,68.63,9100.0,47.7296,47.7643,47.6324,47.6463,9100.0
2010-06-02 13:30:00,68.65,68.77,68.61,68.65,13800.0,47.6602,47.7435,47.6324,47.6602,13800.0
2010-06-02 13:35:00,68.65,68.8,68.57,68.62,11300.0,47.6602,47.7643,47.6046,47.6393,11300.0
2010-06-02 13:40:00,68.63,68.72,68.51,68.51,11100.0,47.6463,47.7088,47.563,47.563,11100.0
2010-06-02 13:45:00,68.53,68.65,68.49,68.52,9200.0,47.5768,47.6602,47.5491,47.5699,9200.0
2010-06-02 13:50:00,68.51,68.53,68.39,68.45,5900.0,47.563,47.5768,47.4797,47.5213,5900.0
2010-06-02 13:55:00,68.43,68.45,68.26,68.32,13400.0,47.5074,47.5213,47.3894,47.4311,13400.0
2010-06-02 14:00:00,68.33,68.35,68.16,68.21,19700.0,47.438,47.4519,47.32,47.3547,19700.0
2010-06-02 14:05:00,68.2,68.3,68.06,68.27,64600.0,47.3477,47.4172,47.2506,47.3963,64600.0
2010-06-02 14:10:00,68.29,68.29,68.1,68.13,43300.0,47.4102,47.4102,47.2783,47.2991,43300.0
2010-06-02 14:15:00,68.12,68.14,67.71,67.73,80600.0,47.2922,47.3061,47.0076,47.0214,80600.0
2010-06-02 14:20:00,67.73,67.9,67.73,67.87,27400.0,47.0214,47.1395,47.0214,47.1186,27400.0
2010-06-02 14:25:00,67.87,68.07,67.87,67.96,23700.0,47.1186,47.2575,47.1186,47.1811,23700.0
2010-06-02 14:30:00,67.94,68.21,67.9,67.99,21000.0,47.1672,47.3547,47.1395,47.202,21000.0
2010-06-02 14:35:00,68.02,68.25,68.02,68.22,32000.0,47.2228,47.3825,47.2228,47.3616,32000.0
2010-06-02 14:40:00,68.26,68.69,68.26,68.64,37900.0,47.3894,47.6879,47.3894,47.6532,37900.0
2010-06-02 14:45:00,68.68,68.82,68.62,68.72,36800.0,47.681,47.7782,47.6393,47.7088,36800.0
2010-06-02 14:50:00,68.73,69.01,68.71,68.88,35400.0,47.7157,47.9101,47.7018,47.8198,35400.0
2010-06-02 14:55:00,68.89,69.06,68.88,69.03,44400.0,47.8268,47.9448,47.8198,47.924,44400.0
2010-06-02 15:00:00,69.01,69.21,68.97,69.16,31600.0,47.9101,48.0489,47.8823,48.0142,31600.0
2010-06-02 15:05:00,69.15,69.37,69.02,69.2,49600.0,48.0073,48.16,47.917,48.042,49600.0
2010-06-02 15:10:00,69.18,69.33,69.09,69.27,21900.0,48.0281,48.1322,47.9656,48.0906,21900.0
2010-06-02 15:15:00,69.27,69.3,69.05,69.18,18600.0,48.0906,48.1114,47.9379,48.0281,18600.0
2010-06-02 15:20:00,69.2,69.23,69.01,69.07,18200.0,48.042,48.0628,47.9101,47.9517,18200.0
2010-06-02 15:25:00,69.07,69.29,69.01,69.22,16200.0,47.9517,48.1045,47.9101,48.0559,16200.0
2010-06-02 15:30:00,69.24,69.41,69.09,69.16,46300.0,48.0698,48.1878,47.9656,48.0142,46300.0
2010-06-02 15:35:00,69.13,69.24,69.03,69.18,78000.0,47.9934,48.0698,47.924,48.0281,78000.0
2010-06-02 15:40:00,69.18,69.4,69.15,69.39,105600.0,48.0281,48.1808,48.0073,48.1739,105600.0
2010-06-02 15:45:00,69.39,69.42,69.22,69.4,113600.0,48.1739,48.1947,48.0559,48.1808,113600.0
2010-06-02 15:50:00,69.39,69.67,69.39,69.64,95800.0,48.1739,48.3683,48.1739,48.3475,95800.0
2010-06-02 15:55:00,69.61,69.89,69.6,69.82,150200.0,48.3266,48.521,48.3197,48.4724,150200.0
2010-06-03 09:30:00,71.22,71.54,71.0,71.33,84600.0,49.4444,49.6665,49.2916,49.5207,84600.0
2010-06-03 09:35:00,71.33,71.65,71.1,71.45,130500.0,49.5207,49.7429,49.3611,49.6041,130500.0
2010-06-03 09:40:00,71.5,71.61,71.03,71.09,76600.0,49.6388,49.7151,49.3125,49.3541,76600.0
2010-06-03 09:45:00,71.08,71.89,71.04,71.87,68700.0,49.3472,49.9095,49.3194,49.8956,68700.0
2010-06-03 09:50:00,71.88,72.0,71.68,71.85,66300.0,49.9026,49.9859,49.7637,49.8818,66300.0
2010-06-03 09:55:00,71.82,71.94,71.61,71.91,44100.0,49.8609,49.9442,49.7151,49.9234,44100.0
2010-06-03 10:00:00,71.91,71.91,71.59,71.63,44000.0,49.9234,49.9234,49.7012,49.729,44000.0
2010-06-03 10:05:00,71.63,71.69,71.45,71.6,41200.0,49.729,49.7707,49.6041,49.7082,41200.0
2010-06-03 10:10:00,71.65,71.75,71.49,71.52,24300.0,49.7429,49.8123,49.6318,49.6527,24300.0
2010-06-03 10:15:00,71.52,71.55,71.03,71.15,77600.0,49.6527,49.6735,49.3125,49.3958,77600.0
2010-06-03 10:20:00,71.14,71.24,70.82,70.89,36400.0,49.3888,49.4583,49.1667,49.2153,36400.0
2010-06-03 10:25:00,70.88,71.04,70.79,70.8,24500.0,49.2083,49.3194,49.1458,49.1528,24500.0
2010-06-03 10:30:00,70.81,70.82,70.57,70.73,26700.0,49.1597,49.1667,48.9931,49.1042,26700.0
2010-06-03 10:35:00,70.73,70.82,70.37,70.39,30700.0,49.1042,49.1667,48.8543,48.8682,30700.0
2010-06-03 10:40:00,70.43,70.63,70.43,70.46,16500.0,48.8959,49.0348,48.8959,48.9167,16500.0
2010-06-03 10:45:00,70.45,70.69,70.39,70.61,42800.0,48.9098,49.0764,48.8682,49.0209,42800.0
2010-06-03 10:50:00,70.61,70.78,70.29,70.4,39000.0,49.0209,49.1389,48.7987,48.8751,39000.0
2010-06-03 10:55:00,70.4,70.73,70.4,70.65,42400.0,48.8751,49.1042,48.8751,49.0487,42400.0
2010-06-03 11:00:00,70.69,71.05,70.68,71.05,37200.0,49.0764,49.3264,49.0695,49.3264,37200.0
2010-06-03 11:05:00,71.02,71.29,70.89,70.94,48500.0,49.3055,49.493,49.2153,49.25,48500.0
2010-06-03 11:10:00,70.93,71.18,70.9,71.17,63600.0,49.243,49.4166,49.2222,49.4097,63600.0
2010-06-03 11:15:00,71.13,71.19,70.99,71.05,39500.0,49.3819,49.4235,49.2847,49.3264,39500.0
2010-06-03 11:20:00,71.06,71.23,70.97,71.05,53000.0,49.3333,49.4513,49.2708,49.3264,53000.0
2010-06-03 11:25:00,71.01,71.14,70.91,71.02,49900.0,49.2986,49.3888,49.2292,49.3055,49900.0
2010-06-03 11:30:00,71.0,71.15,70.96,71.14,45900.0,49.2916,49.3958,49.2639,49.3888,45900.0
2010-06-03 11:35:00,71.11,71.31,71.11,71.18,32400.0,49.368,49.5069,49.368,49.4166,32400.0
2010-06-03 11:40:00,71.19,71.22,70.93,71.13,24400.0,49.4235,49.4444,49.243,49.3819,24400.0
2010-06-03 11:45:00,71.13,71.28,71.12,71.26,19800.0,49.3819,49.486,49.375,49.4721,19800.0
2010-06-03 11:50:00,71.26,71.34,71.12,71.27,16700.0,49.4721,49.5277,49.375,49.4791,16700.0
2010-06-03 11:55:00,71.23,71.27,71.11,71.23,19300.0,49.4513,49.4791,49.368,49.4513,19300.0
2010-06-03 12:00:00,71.2,71.31,71.18,71.18,25200.0,49.4305,49.5069,49.4166,49.4166,25200.0
2010-06-03 12:05:00,71.21,71.21,70.69,70.93,26000.0,49.4374,49.4374,49.0764,49.243,26000.0
2010-06-03 12:10:00,70.89,70.94,70.57,70.9,53100.0,49.2153,49.25,48.9931,49.2222,53100.0
2010-06-03 12:15:00,70.94,70.98,70.61,70.7,19700.0,49.25,49.2778,49.0209,49.0834,19700.0
2010-06-03 12:20:00,70.66,70.66,70.25,70.25,18300.0,49.0556,49.0556,48.771,48.771,18300.0
2010-06-03 12:25:00,70.25,70.39,70.21,70.39,11600.0,48.771,48.8682,48.7432,48.8682,11600.0
2010-06-03 12:30:00,70.39,70.43,70.17,70.31,14400.0,48.8682,48.8959,48.7154,48.8126,14400.0
2010-06-03 12:35:00,70.24,70.28,70.1,70.1,55300.0,48.764,48.7918,48.6668,48.6668,55300.0
2010-06-03 12:40:00,70.12,70.17,70.05,70.07,23500.0,48.6807,48.7154,48.6321,48.646,23500.0
2010-06-03 12:45:00,70.07,70.13,70.03,70.03,29800.0,48.646,48.6876,48.6182,48.6182,29800.0
2010-06-03 12:50:00,70.03,70.04,69.86,69.86,23500.0,48.6182,48.6252,48.5002,48.5002,23500.0
2010-06-03 12:55:00,69.9,69.93,69.78,69.81,34800.0,48.528,48.5488,48.4447,48.4655,34800.0
2010-06-03 13:00:00,69.86,69.93,69.63,69.76,59500.0,48.5002,48.5488,48.3405,48.4308,59500.0
2010-06-03 13:05:00,69.79,69.85,69.59,69.72,94200.0,48.4516,48.4933,48.3128,48.403,94200.0
2010-06-03 13:10:00,69.71,69.8,69.6,69.73,42800.0,48.3961,48.4585,48.3197,48.4099,42800.0
2010-06-03 13:15:00,69.77,69.77,69.51,69.54,28900.0,48.4377,48.4377,48.2572,48.278,28900.0
2010-06-03 13:20:00,69.57,69.69,69.37,69.68,23600.0,48.2989,48.3822,48.16,48.3752,23600.0
2010-06-03 13:25:00,69.65,69.67,69.14,69.55,112000.0,48.3544,48.3683,48.0003,48.285,112000.0
2010-06-03 13:30:00,69.58,69.82,69.58,69.68,25500.0,48.3058,48.4724,48.3058,48.3752,25500.0
2010-06-03 13:35:00,69.67,69.68,69.5,69.67,31000.0,48.3683,48.3752,48.2503,48.3683,31000.0
2010-06-03 13:40:00,69.68,69.79,69.67,69.77,29200.0,48.3752,48.4516,48.3683,48.4377,29200.0
2010-06-03 13:45:00,69.79,69.87,69.5,69.5,52500.0,48.4516,48.5071,48.2503,48.2503,52500.0
2010-06-03 13:50:00,69.55,69.71,69.36,69.51,44800.0,48.285,48.3961,48.1531,48.2572,44800.0
2010-06-03 13:55:00,69.52,69.52,69.36,69.41,31300.0,48.2642,48.2642,48.1531,48.1878,31300.0
2010-06-03 14:00:00,69.4,69.51,69.34,69.4,21000.0,48.1808,48.2572,48.1392,48.1808,21000.0
2010-06-03 14:05:00,69.39,69.75,69.38,69.75,15100.0,48.1739,48.4238,48.167,48.4238,15100.0
2010-06-03 14:10:00,69.71,69.98,69.67,69.86,91900.0,48.3961,48.5835,48.3683,48.5002,91900.0
2010-06-03 14:15:00,69.86,69.94,69.7,69.88,29800.0,48.5002,48.5557,48.3891,48.5141,29800.0
2010-06-03 14:20:00,69.88,70.1,69.77,70.03,20700.0,48.5141,48.6668,48.4377,48.6182,20700.0
2010-06-03 14:25:00,70.06,70.15,69.84,69.9,24400.0,48.639,48.7015,48.4863,48.528,24400.0
2010-06-03 14:30:00,69.84,70.01,69.73,70.01,18200.0,48.4863,48.6043,48.4099,48.6043,18200.0
2010-06-03 14:35:00,70.01,70.31,70.01,70.24,35300.0,48.6043,48.8126,48.6043,48.764,35300.0
2010-06-03 14:40:00,70.25,70.34,70.11,70.26,28400.0,48.771,48.8334,48.6738,48.7779,28400.0
2010-06-03 14:45:00,70.27,70.37,70.24,70.27,15800.0,48.7848,48.8543,48.764,48.7848,15800.0
2010-06-03 14:50:00,70.27,70.49,70.26,70.43,23900.0,48.7848,48.9376,48.7779,48.8959,23900.0
2010-06-03 14:55:00,70.42,70.5,70.29,70.42,33600.0,48.889,48.9445,48.7987,48.889,33600.0
2010-06-03 15:00:00,70.43,70.62,70.4,70.54,38400.0,48.8959,49.0278,48.8751,48.9723,38400.0
2010-06-03 15:05:00,70.54,70.66,70.45,70.5,30300.0,48.9723,49.0556,48.9098,48.9445,30300.0
2010-06-03 15:10:00,70.48,70.53,70.23,70.43,36100.0,48.9306,48.9653,48.7571,48.8959,36100.0
2010-06-03 15:15:00,70.47,70.47,70.1,70.15,38200.0,48.9237,48.9237,48.6668,48.7015,38200.0
2010-06-03 15:20:00,70.09,70.39,70.08,70.36,30700.0,48.6599,48.8682,48.6529,48.8473,30700.0
2010-06-03 15:25:00,70.38,70.63,70.37,70.54,54900.0,48.8612,49.0348,48.8543,48.9723,54900.0
2010-06-03 15:30:00,70.54,70.54,70.25,70.29,71500.0,48.9723,48.9723,48.771,48.7987,71500.0
2010-06-03 15:35:00,70.26,70.48,70.26,70.35,59200.0,48.7779,48.9306,48.7779,48.8404,59200.0
2010-06-03 15:40:00,70.36,70.41,70.25,70.37,65600.0,48.8473,48.882,48.771,48.8543,65600.0
2010-06-03 15:45:00,70.36,70.38,70.05,70.07,75900.0,48.8473,48.8612,48.6321,48.646,75900.0
2010-06-03 15:50:00,70.06,70.37,70.06,70.36,79900.0,48.639,48.8543,48.639,48.8473,79900.0
2010-06-03 15:55:00,70.36,70.61,70.34,70.52,96600.0,48.8473,49.0209,48.8334,48.9584,96600.0
2010-06-04 09:30:00,69.0,69.2,68.74,69.12,128400.0,47.9031,48.042,47.7226,47.9865,128400.0
2010-06-04 09:35:00,69.14,69.96,69.14,69.85,86900.0,48.0003,48.5696,48.0003,48.4933,86900.0
2010-06-04 09:40:00,69.77,70.0,69.63,69.63,93900.0,48.4377,48.5974,48.3405,48.3405,93900.0
2010-06-04 09:45:00,69.63,69.64,69.04,69.29,141700.0,48.3405,48.3475,47.9309,48.1045,141700.0
2010-06-04 09:50:00,69.29,69.46,69.15,69.37,69600.0,48.1045,48.2225,48.0073,48.16,69600.0
2010-06-04 09:55:00,69.4,69.59,69.24,69.42,34500.0,48.1808,48.3128,48.0698,48.1947,34500.0
2010-06-04 10:00:00,69.4,69.4,69.01,69.06,83300.0,48.1808,48.1808,47.9101,47.9448,83300.0
2010-06-04 10:05:00,69.14,69.2,68.86,69.03,52800.0,48.0003,48.042,47.806,47.924,52800.0
2010-06-04 10:10:00,69.02,69.15,68.91,69.05,58600.0,47.917,48.0073,47.8407,47.9379,58600.0
2010-06-04 10:15:00,69.09,69.31,69.04,69.27,27900.0,47.9656,48.1184,47.9309,48.0906,27900.0
2010-06-04 10:20:00,69.25,69.25,69.0,69.06,60900.0,48.0767,48.0767,47.9031,47.9448,60900.0
2010-06-04 10:25:00,69.06,69.18,68.91,69.12,31300.0,47.9448,48.0281,47.8407,47.9865,31300.0
2010-06-04 10:30:00,69.08,69.13,68.95,69.04,29000.0,47.9587,47.9934,47.8684,47.9309,29000.0
2010-06-04 10:35:00,69.06,69.1,68.89,68.97,48300.0,47.9448,47.9726,47.8268,47.8823,48300.0
2010-06-04 10:40:00,68.94,69.0,68.88,68.96,30100.0,47.8615,47.9031,47.8198,47.8754,30100.0
2010-06-04 10:45:00,68.95,68.95,68.75,68.87,16300.0,47.8684,47.8684,47.7296,47.8129,16300.0
2010-06-04 10:50:00,68.83,68.87,68.5,68.52,33900.0,47.7851,47.8129,47.556,47.5699,33900.0
2010-06-04 10:55:00,68.55,68.59,68.35,68.38,24800.0,47.5907,47.6185,47.4519,47.4727,24800.0
2010-06-04 11:00:00,68.37,68.37,67.91,68.06,120800.0,47.4658,47.4658,47.1464,47.2506,120800.0
2010-06-04 11:05:00,68.04,68.35,67.95,67.96,54300.0,47.2367,47.4519,47.1742,47.1811,54300.0
2010-06-04 11:10:00,67.96,68.02,67.78,67.82,48900.0,47.1811,47.2228,47.0562,47.0839,48900.0
2010-06-04 11:15:00,67.82,67.9,67.47,67.5,63500.0,47.0839,47.1395,46.8409,46.8618,63500.0
2010-06-04 11:20:00,67.5,67.54,67.05,67.09,83700.0,46.8618,46.8895,46.5494,46.5771,83700.0
2010-06-04 11:25:00,67.09,67.25,67.05,67.12,51200.0,46.5771,46.6882,46.5494,46.598,51200.0
2010-06-04 11:30:00,67.12,67.23,67.07,67.17,41400.0,46.598,46.6743,46.5632,46.6327,41400.0
2010-06-04 11:35:00,67.17,67.39,67.12,67.35,61300.0,46.6327,46.7854,46.598,46.7576,61300.0
2010-06-04 11:40:00,67.35,67.44,67.19,67.21,26100.0,46.7576,46.8201,46.6466,46.6604,26100.0
2010-06-04 11:45:00,67.23,67.35,67.18,67.27,39300.0,46.6743,46.7576,46.6396,46.7021,39300.0
2010-06-04 11:50:00,67.29,67.31,67.13,67.18,28900.0,46.716,46.7299,46.6049,46.6396,28900.0
2010-06-04 11:55:00,67.17,67.27,67.12,67.15,38700.0,46.6327,46.7021,46.598,46.6188,38700.0
2010-06-04 12:00:00,67.18,67.18,66.83,66.87,74600.0,46.6396,46.6396,46.3966,46.4244,74600.0
2010-06-04 12:05:00,66.89,66.89,66.65,66.88,49000.0,46.4383,46.4383,46.2717,46.4313,49000.0
2010-06-04 12:10:00,66.88,67.12,66.86,67.12,48100.0,46.4313,46.598,46.4175,46.598,48100.0
2010-06-04 12:15:00,67.1,67.17,66.9,66.96,27900.0,46.5841,46.6327,46.4452,46.4869,27900.0
2010-06-04 12:20:00,66.93,67.06,66.93,67.06,10800.0,46.4661,46.5563,46.4661,46.5563,10800.0
2010-06-04 12:25:00,67.06,67.13,67.02,67.02,14900.0,46.5563,46.6049,46.5285,46.5285,14900.0
2010-06-04 12:30:00,67.01,67.03,66.89,67.01,16700.0,46.5216,46.5355,46.4383,46.5216,16700.0
2010-06-04 12:35:00,67.0,67.05,66.92,66.95,13800.0,46.5146,46.5494,46.4591,46.4799,13800.0
2010-06-04 12:40:00,66.96,66.96,66.8,66.86,11500.0,46.4869,46.4869,46.3758,46.4175,11500.0
2010-06-04 12:45:00,66.88,66.88,66.76,66.83,13800.0,46.4313,46.4313,46.348,46.3966,13800.0
2010-06-04 12:50:00,66.82,66.98,66.82,66.87,27000.0,46.3897,46.5008,46.3897,46.4244,27000.0
2010-06-04 12:55:00,66.87,66.91,66.8,66.89,19200.0,46.4244,46.4522,46.3758,46.4383,19200.0
2010-06-04 13:00:00,66.89,66.91,66.75,66.8,17400.0,46.4383,46.4522,46.3411,46.3758,17400.0
2010-06-04 13:05:00,66.82,66.82,66.57,66.59,46700.0,46.3897,46.3897,46.2161,46.23,46700.0
2010-06-04 13:10:00,66.59,66.63,66.29,66.35,62400.0,46.23,46.2578,46.0217,46.0634,62400.0
2010-06-04 13:15:00,66.32,66.38,66.25,66.34,20100.0,46.0426,46.0842,45.994,46.0564,20100.0
2010-06-04 13:20:00,66.33,66.57,66.28,66.45,57000.0,46.0495,46.2161,46.0148,46.1328,57000.0
2010-06-04 13:25:00,66.45,66.89,66.41,66.81,92600.0,46.1328,46.4383,46.105,46.3827,92600.0
2010-06-04 13:30:00,66.85,66.92,66.71,66.77,80300.0,46.4105,46.4591,46.3133,46.355,80300.0
2010-06-04 13:35:00,66.76,66.85,66.45,66.46,45100.0,46.348,46.4105,46.1328,46.1398,45100.0
2010-06-04 13:40:00,66.43,66.45,66.27,66.33,20300.0,46.1189,46.1328,46.0078,46.0495,20300.0
2010-06-04 13:45:00,66.31,66.47,66.27,66.38,22300.0,46.0356,46.1467,46.0078,46.0842,22300.0
2010-06-04 13:50:00,66.36,66.47,66.2,66.23,49500.0,46.0703,46.1467,45.9592,45.9801,49500.0
2010-06-04 13:55:00,66.24,66.37,66.14,66.3,28700.0,45.987,46.0773,45.9176,46.0287,28700.0
2010-06-04 14:00:00,66.29,66.44,66.2,66.32,28700.0,46.0217,46.1259,45.9592,46.0426,28700.0
2010-06-04 14:05:00,66.3,66.31,66.18,66.18,27200.0,46.0287,46.0356,45.9454,45.9454,27200.0
2010-06-04 14:10:00,66.17,66.28,66.17,66.28,17900.0,45.9384,46.0148,45.9384,46.0148,17900.0
2010-06-04 14:15:00,66.26,66.34,66.2,66.21,20200.0,46.0009,46.0564,45.9592,45.9662,20200.0
2010-06-04 14:20:00,66.24,66.43,66.18,66.21,16200.0,45.987,46.1189,45.9454,45.9662,16200.0
2010-06-04 14:25:00,66.19,66.2,65.9,65.99,74700.0,45.9523,45.9592,45.751,45.8135,74700.0
2010-06-04 14:30:00,66.01,66.14,65.95,66.04,19600.0,45.8273,45.9176,45.7857,45.8482,19600.0
2010-06-04 14:35:00,66.02,66.1,65.9,65.96,27800.0,45.8343,45.8898,45.751,45.7926,27800.0
2010-06-04 14:40:00,65.93,66.03,65.88,65.94,21000.0,45.7718,45.8412,45.7371,45.7787,21000.0
2010-06-04 14:45:00,65.94,66.06,65.65,65.65,33500.0,45.7787,45.8621,45.5774,45.5774,33500.0
2010-06-04 14:50:00,65.68,65.74,65.5,65.64,53800.0,45.5982,45.6399,45.4733,45.5705,53800.0
2010-06-04 14:55:00,65.65,65.79,65.55,65.66,58600.0,45.5774,45.6746,45.508,45.5844,58600.0
2010-06-04 15:00:00,65.7,66.21,65.7,66.18,41900.0,45.6121,45.9662,45.6121,45.9454,41900.0
2010-06-04 15:05:00,66.15,66.21,65.89,66.1,45400.0,45.9245,45.9662,45.744,45.8898,45400.0
2010-06-04 15:10:00,66.12,66.28,66.09,66.22,39300.0,45.9037,46.0148,45.8829,45.9731,39300.0
2010-06-04 15:15:00,66.27,66.34,65.99,66.23,39300.0,46.0078,46.0564,45.8135,45.9801,39300.0
2010-06-04 15:20:00,66.24,66.36,66.07,66.08,41700.0,45.987,46.0703,45.869,45.8759,41700.0
2010-06-04 15:25:00,66.07,66.13,65.88,65.96,35800.0,45.869,45.9107,45.7371,45.7926,35800.0
2010-06-04 15:30:00,65.93,66.13,65.91,66.07,56700.0,45.7718,45.9107,45.7579,45.869,56700.0
2010-06-04 15:35:00,66.07,66.3,66.05,66.21,56400.0,45.869,46.0287,45.8551,45.9662,56400.0
2010-06-04 15:40:00,66.22,66.26,65.69,65.96,82300.0,45.9731,46.0009,45.6052,45.7926,82300.0
2010-06-04 15:45:00,65.97,66.33,65.96,66.31,116600.0,45.7996,46.0495,45.7926,46.0356,116600.0
2010-06-04 15:50:00,66.3,66.35,65.94,66.07,162300.0,46.0287,46.0634,45.7787,45.869,162300.0
2010-06-04 15:55:00,66.08,66.37,66.07,66.35,236900.0,45.8759,46.0773,45.869,46.0634,236900.0
2010-06-07 09:30:00,66.52,66.52,65.37,65.41,134400.0,46.1814,46.1814,45.383,45.4108,134400.0
2010-06-07 09:35:00,65.42,65.7,65.11,65.34,81900.0,45.4177,45.6121,45.2025,45.3622,81900.0
2010-06-07 09:40:00,65.36,65.36,64.69,64.69,61500.0,45.3761,45.3761,44.9109,44.9109,61500.0
2010-06-07 09:45:00,64.69,65.27,64.56,65.27,76000.0,44.9109,45.3136,44.8207,45.3136,76000.0
2010-06-07 09:50:00,65.21,65.77,65.1,65.69,36700.0,45.2719,45.6607,45.1956,45.6052,36700.0
2010-06-07 09:55:00,65.71,66.0,65.65,65.72,35800.0,45.6191,45.8204,45.5774,45.626,35800.0
2010-06-07 10:00:00,65.72,65.79,65.52,65.78,23800.0,45.626,45.6746,45.4872,45.6677,23800.0
2010-06-07 10:05:00,65.75,65.91,65.62,65.76,26300.0,45.6468,45.7579,45.5566,45.6538,26300.0
2010-06-07 10:10:00,65.75,65.97,65.69,65.75,39300.0,45.6468,45.7996,45.6052,45.6468,39300.0
2010-06-07 10:15:00,65.75,65.96,65.69,65.76,30800.0,45.6468,45.7926,45.6052,45.6538,30800.0
2010-06-07 10:20:00,65.78,65.83,65.57,65.7,29900.0,45.6677,45.7024,45.5219,45.6121,29900.0
2010-06-07 10:25:00,65.72,65.79,65.4,65.42,33400.0,45.626,45.6746,45.4039,45.4177,33400.0
2010-06-07 10:30:00,65.43,65.46,65.11,65.18,34900.0,45.4247,45.4455,45.2025,45.2511,34900.0
2010-06-07 10:35:00,65.2,65.28,64.81,64.87,48900.0,45.265,45.3205,44.9942,45.0359,48900.0
2010-06-07 10:40:00,64.86,65.09,64.76,64.81,43000.0,45.029,45.1886,44.9595,44.9942,43000.0
2010-06-07 10:45:00,64.79,64.82,64.51,64.6,65200.0,44.9804,45.0012,44.786,44.8485,65200.0
2010-06-07 10:50:00,64.62,64.75,64.19,64.38,48500.0,44.8623,44.9526,44.5638,44.6957,48500.0
2010-06-07 10:55:00,64.41,64.41,63.9,64.01,59300.0,44.7165,44.7165,44.3625,44.4388,59300.0
2010-06-07 11:00:00,64.0,64.44,64.0,64.44,37500.0,44.4319,44.7374,44.4319,44.7374,37500.0
2010-06-07 11:05:00,64.47,64.47,64.16,64.3,39500.0,44.7582,44.7582,44.543,44.6402,39500.0
2010-06-07 11:10:00,64.35,64.42,63.94,63.94,30600.0,44.6749,44.7235,44.3902,44.3902,30600.0
2010-06-07 11:15:00,63.95,64.06,63.74,63.8,69800.0,44.3972,44.4736,44.2514,44.2931,69800.0
2010-06-07 11:20:00,63.83,63.9,63.62,63.65,27400.0,44.3139,44.3625,44.1681,44.1889,27400.0
2010-06-07 11:25:00,63.66,64.07,63.6,63.93,25200.0,44.1959,44.4805,44.1542,44.3833,25200.0
2010-06-07 11:30:00,63.87,64.06,63.82,64.02,17500.0,44.3417,44.4736,44.3069,44.4458,17500.0
2010-06-07 11:35:00,64.02,64.57,64.02,64.48,50900.0,44.4458,44.8276,44.4458,44.7651,50900.0
2010-06-07 11:40:00,64.48,64.5,64.32,64.42,18100.0,44.7651,44.779,44.6541,44.7235,18100.0
2010-06-07 11:45:00,64.44,64.45,64.3,64.36,33100.0,44.7374,44.7443,44.6402,44.6818,33100.0
2010-06-07 11:50:00,64.32,64.8,64.32,64.61,25000.0,44.6541,44.9873,44.6541,44.8554,25000.0
2010-06-07 11:55:00,64.61,64.76,64.54,64.74,19700.0,44.8554,44.9595,44.8068,44.9456,19700.0
2010-06-07 12:00:00,64.73,65.1,64.59,65.01,45300.0,44.9387,45.1956,44.8415,45.1331,45300.0
2010-06-07 12:05:00,65.01,65.07,64.9,64.92,29200.0,45.1331,45.1747,45.0567,45.0706,29200.0
2010-06-07 12:10:00,64.91,64.97,64.85,64.94,15400.0,45.0637,45.1053,45.022,45.0845,15400.0
2010-06-07 12:15:00,64.89,65.06,64.89,65.0,22200.0,45.0498,45.1678,45.0498,45.1262,22200.0
2010-06-07 12:20:00,65.01,65.13,64.96,65.03,13100.0,45.1331,45.2164,45.0984,45.147,13100.0
2010-06-07 12:25:00,65.0,65.01,64.84,64.86,30900.0,45.1262,45.1331,45.0151,45.029,30900.0
2010-06-07 12:30:00,64.85,64.92,64.84,64.9,10400.0,45.022,45.0706,45.0151,45.0567,10400.0
2010-06-07 12:35:00,64.93,64.97,64.8,64.97,10000.0,45.0776,45.1053,44.9873,45.1053,10000.0
2010-06-07 12:40:00,64.97,65.14,64.89,64.97,25800.0,45.1053,45.2233,45.0498,45.1053,25800.0
2010-06-07 12:45:00,64.89,65.03,64.83,64.97,14500.0,45.0498,45.147,45.0081,45.1053,14500.0
2010-06-07 12:50:00,64.99,65.18,64.98,65.11,14500.0,45.1192,45.2511,45.1123,45.2025,14500.0
2010-06-07 12:55:00,65.11,65.14,64.96,64.96,14600.0,45.2025,45.2233,45.0984,45.0984,14600.0
2010-06-07 13:00:00,65.06,65.06,64.76,64.9,16500.0,45.1678,45.1678,44.9595,45.0567,16500.0
2010-06-07 13:05:00,64.9,64.99,64.8,64.95,26000.0,45.0567,45.1192,44.9873,45.0914,26000.0
2010-06-07 13:10:00,64.97,65.05,64.92,64.94,6400.0,45.1053,45.1609,45.0706,45.0845,6400.0
2010-06-07 13:15:00,64.91,65.16,64.91,65.16,14000.0,45.0637,45.2372,45.0637,45.2372,14000.0
2010-06-07 13:20:00,65.17,65.22,64.98,65.0,10700.0,45.2442,45.2789,45.1123,45.1262,10700.0
2010-06-07 13:25:00,64.98,65.2,64.98,65.2,12900.0,45.1123,45.265,45.1123,45.265,12900.0
2010-06-07 13:30:00,65.21,65.34,65.1,65.25,18100.0,45.2719,45.3622,45.1956,45.2997,18100.0
2010-06-07 13:35:00,65.25,65.37,65.0,65.0,15900.0,45.2997,45.383,45.1262,45.1262,15900.0
2010-06-07 13:40:00,65.0,65.08,64.88,64.88,12100.0,45.1262,45.1817,45.0428,45.0428,12100.0
2010-06-07 13:45:00,64.88,65.01,64.53,64.65,16600.0,45.0428,45.1331,44.7999,44.8832,16600.0
2010-06-07 13:50:00,64.67,64.75,64.58,64.68,12700.0,44.897,44.9526,44.8346,44.904,12700.0
2010-06-07 13:55:00,64.68,64.68,64.49,64.58,12300.0,44.904,44.904,44.7721,44.8346,12300.0
2010-06-07 14:00:00,64.55,64.69,64.47,64.61,10100.0,44.8137,44.9109,44.7582,44.8554,10100.0
2010-06-07 14:05:00,64.61,64.64,64.49,64.61,11800.0,44.8554,44.8762,44.7721,44.8554,11800.0
2010-06-07 14:10:00,64.64,64.72,64.49,64.55,14000.0,44.8762,44.9318,44.7721,44.8137,14000.0
2010-06-07 14:15:00,64.54,64.55,64.38,64.46,10100.0,44.8068,44.8137,44.6957,44.7513,10100.0
2010-06-07 14:20:00,64.46,64.55,64.21,64.24,40700.0,44.7513,44.8137,44.5777,44.5985,40700.0
2010-06-07 14:25:00,64.23,64.48,64.23,64.33,20200.0,44.5916,44.7651,44.5916,44.661,20200.0
2010-06-07 14:30:00,64.35,64.42,64.06,64.1,38200.0,44.6749,44.7235,44.4736,44.5013,38200.0
2010-06-07 14:35:00,64.09,64.26,64.0,64.1,31500.0,44.4944,44.6124,44.4319,44.5013,31500.0
2010-06-07 14:40:00,64.14,64.14,63.92,63.95,37600.0,44.5291,44.5291,44.3764,44.3972,37600.0
2010-06-07 14:45:00,63.97,63.97,63.67,63.79,58000.0,44.4111,44.4111,44.2028,44.2861,58000.0
2010-06-07 14:50:00,63.8,63.84,63.69,63.79,38100.0,44.2931,44.3208,44.2167,44.2861,38100.0
2010-06-07 14:55:00,63.8,63.84,63.68,63.73,30700.0,44.2931,44.3208,44.2097,44.2445,30700.0
2010-06-07 15:00:00,63.74,63.96,63.74,63.93,25200.0,44.2514,44.4041,44.2514,44.3833,25200.0
2010-06-07 15:05:00,63.91,64.24,63.89,64.13,25200.0,44.3694,44.5985,44.3555,44.5222,25200.0
2010-06-07 15:10:00,64.13,64.17,63.86,63.93,17200.0,44.5222,44.5499,44.3347,44.3833,17200.0
2010-06-07 15:15:00,63.94,64.0,63.59,63.63,53900.0,44.3902,44.4319,44.1473,44.175,53900.0
2010-06-07 15:20:00,63.65,63.66,63.36,63.48,61100.0,44.1889,44.1959,43.9876,44.0709,61100.0
2010-06-07 15:25:00,63.48,63.49,63.11,63.12,53000.0,44.0709,44.0778,43.814,43.821,53000.0
2010-06-07 15:30:00,63.11,63.28,63.1,63.25,51800.0,43.814,43.932,43.8071,43.9112,51800.0
2010-06-07 15:35:00,63.25,63.46,63.24,63.4,54200.0,43.9112,44.057,43.9043,44.0154,54200.0
2010-06-07 15:40:00,63.4,63.43,62.89,63.05,94700.0,44.0154,44.0362,43.6613,43.7724,94700.0
2010-06-07 15:45:00,63.06,63.24,62.99,63.1,94200.0,43.7793,43.9043,43.7307,43.8071,94200.0
2010-06-07 15:50:00,63.1,63.27,63.01,63.12,122400.0,43.8071,43.9251,43.7446,43.821,122400.0
2010-06-07 15:55:00,63.1,63.13,62.86,62.91,197900.0,43.8071,43.8279,43.6405,43.6752,197900.0
2010-06-08 09:30:00,63.5,63.74,63.12,63.73,52200.0,44.0848,44.2514,43.821,44.2445,52200.0
2010-06-08 09:35:00,63.74,64.85,63.73,64.55,94200.0,44.2514,45.022,44.2445,44.8137,94200.0
2010-06-08 09:40:00,64.58,64.66,64.09,64.17,48500.0,44.8346,44.8901,44.4944,44.5499,48500.0
2010-06-08 09:45:00,64.16,64.17,63.56,63.68,40100.0,44.543,44.5499,44.1264,44.2097,40100.0
2010-06-08 09:50:00,63.64,63.69,63.0,63.4,51600.0,44.182,44.2167,43.7377,44.0154,51600.0
2010-06-08 09:55:00,63.38,63.42,62.93,63.25,55800.0,44.0015,44.0292,43.6891,43.9112,55800.0
2010-06-08 10:00:00,63.22,63.73,63.1,63.67,35900.0,43.8904,44.2445,43.8071,44.2028,35900.0
2010-06-08 10:05:00,63.71,64.05,63.67,64.02,42000.0,44.2306,44.4666,44.2028,44.4458,42000.0
2010-06-08 10:10:00,64.06,64.06,63.6,63.67,35900.0,44.4736,44.4736,44.1542,44.2028,35900.0
2010-06-08 10:15:00,63.73,63.74,63.46,63.51,18300.0,44.2445,44.2514,44.057,44.0917,18300.0
2010-06-08 10:20:00,63.46,63.6,63.36,63.48,24300.0,44.057,44.1542,43.9876,44.0709,24300.0
2010-06-08 10:25:00,63.47,63.7,63.25,63.51,33700.0,44.064,44.2236,43.9112,44.0917,33700.0
2010-06-08 10:30:00,63.55,63.7,63.46,63.47,17800.0,44.1195,44.2236,44.057,44.064,17800.0
2010-06-08 10:35:00,63.47,63.54,63.27,63.34,21600.0,44.064,44.1125,43.9251,43.9737,21600.0
2010-06-08 10:40:00,63.28,63.29,62.9,63.02,23300.0,43.932,43.939,43.6682,43.7515,23300.0
2010-06-08 10:45:00,63.06,63.23,62.84,63.23,36000.0,43.7793,43.8973,43.6266,43.8973,36000.0
2010-06-08 10:50:00,63.23,63.44,62.99,63.24,38900.0,43.8973,44.0431,43.7307,43.9043,38900.0
2010-06-08 10:55:00,63.25,63.66,63.25,63.62,17000.0,43.9112,44.1959,43.9112,44.1681,17000.0
2010-06-08 11:00:00,63.61,63.7,63.32,63.43,23700.0,44.1611,44.2236,43.9598,44.0362,23700.0
2010-06-08 11:05:00,63.44,63.44,62.91,63.21,25400.0,44.0431,44.0431,43.6752,43.8834,25400.0
2010-06-08 11:10:00,63.23,63.38,62.8,63.01,54500.0,43.8973,44.0015,43.5988,43.7446,54500.0
2010-06-08 11:15:00,63.02,63.5,62.99,63.4,33500.0,43.7515,44.0848,43.7307,44.0154,33500.0
2010-06-08 11:20:00,63.44,64.19,63.42,64.03,51100.0,44.0431,44.5638,44.0292,44.4527,51100.0
2010-06-08 11:25:00,64.08,64.18,63.93,63.96,46600.0,44.4874,44.5569,44.3833,44.4041,46600.0
2010-06-08 11:30:00,63.92,64.31,63.9,64.28,39100.0,44.3764,44.6471,44.3625,44.6263,39100.0
2010-06-08 11:35:00,64.24,64.61,64.17,64.52,50500.0,44.5985,44.8554,44.5499,44.7929,50500.0
2010-06-08 11:40:00,64.51,64.51,64.14,64.17,20700.0,44.786,44.786,44.5291,44.5499,20700.0
2010-06-08 11:45:00,64.15,64.46,64.07,64.46,21100.0,44.536,44.7513,44.4805,44.7513,21100.0
2010-06-08 11:50:00,64.48,64.69,64.48,64.61,16900.0,44.7651,44.9109,44.7651,44.8554,16900.0
2010-06-08 11:55:00,64.62,64.84,64.56,64.56,16000.0,44.8623,45.0151,44.8207,44.8207,16000.0
2010-06-08 12:00:00,64.6,64.81,64.5,64.62,49700.0,44.8485,44.9942,44.779,44.8623,49700.0
2010-06-08 12:05:00,64.57,64.75,64.55,64.72,48800.0,44.8276,44.9526,44.8137,44.9318,48800.0
2010-06-08 12:10:00,64.7,64.71,64.5,64.59,24300.0,44.9179,44.9248,44.779,44.8415,24300.0
2010-06-08 12:15:00,64.57,64.59,64.31,64.39,19400.0,44.8276,44.8415,44.6471,44.7027,19400.0
2010-06-08 12:20:00,64.41,64.41,64.17,64.22,8200.0,44.7165,44.7165,44.5499,44.5846,8200.0
2010-06-08 12:25:00,64.27,64.44,64.24,64.44,10400.0,44.6193,44.7374,44.5985,44.7374,10400.0
2010-06-08 12:30:00,64.48,64.7,64.44,64.7,13000.0,44.7651,44.9179,44.7374,44.9179,13000.0
2010-06-08 12:35:00,64.68,64.78,64.61,64.77,18900.0,44.904,44.9734,44.8554,44.9665,18900.0
2010-06-08 12:40:00,64.78,65.0,64.78,64.95,38700.0,44.9734,45.1262,44.9734,45.0914,38700.0
2010-06-08 12:45:00,64.91,64.97,64.75,64.9,28900.0,45.0637,45.1053,44.9526,45.0567,28900.0
2010-06-08 12:50:00,64.89,65.15,64.89,65.15,30500.0,45.0498,45.2303,45.0498,45.2303,30500.0
2010-06-08 12:55:00,65.12,65.35,65.08,65.24,17700.0,45.2095,45.3691,45.1817,45.2928,17700.0
2010-06-08 13:00:00,65.2,65.32,65.16,65.16,15500.0,45.265,45.3483,45.2372,45.2372,15500.0
2010-06-08 13:05:00,65.16,65.16,64.92,64.99,16800.0,45.2372,45.2372,45.0706,45.1192,16800.0
2010-06-08 13:10:00,65.0,65.01,64.83,64.83,18300.0,45.1262,45.1331,45.0081,45.0081,18300.0
2010-06-08 13:15:00,64.83,64.93,64.77,64.85,19300.0,45.0081,45.0776,44.9665,45.022,19300.0
2010-06-08 13:20:00,64.86,64.88,64.45,64.48,19800.0,45.029,45.0428,44.7443,44.7651,19800.0
2010-06-08 13:25:00,64.47,64.6,64.4,64.48,15400.0,44.7582,44.8485,44.7096,44.7651,15400.0
2010-06-08 13:30:00,64.48,64.57,64.03,64.08,23800.0,44.7651,44.8276,44.4527,44.4874,23800.0
2010-06-08 13:35:00,64.07,64.08,63.87,63.97,53400.0,44.4805,44.4874,44.3417,44.4111,53400.0
2010-06-08 13:40:00,63.97,64.02,63.81,63.85,73500.0,44.4111,44.4458,44.3,44.3278,73500.0
2010-06-08 13:45:00,63.87,63.93,63.54,63.54,41200.0,44.3417,44.3833,44.1125,44.1125,41200.0
2010-06-08 13:50:00,63.54,63.7,63.41,63.6,23200.0,44.1125,44.2236,44.0223,44.1542,23200.0
2010-06-08 13:55:00,63.64,64.01,63.56,64.01,31600.0,44.182,44.4388,44.1264,44.4388,31600.0
2010-06-08 14:00:00,63.99,64.16,63.98,64.16,32700.0,44.425,44.543,44.418,44.543,32700.0
2010-06-08 14:05:00,64.17,64.25,64.0,64.01,30500.0,44.5499,44.6055,44.4319,44.4388,30500.0
2010-06-08 14:10:00,64.06,64.06,63.8,63.92,17000.0,44.4736,44.4736,44.2931,44.3764,17000.0
2010-06-08 14:15:00,63.92,64.14,63.83,64.14,29200.0,44.3764,44.5291,44.3139,44.5291,29200.0
2010-06-08 14:20:00,64.16,64.6,64.13,64.6,29700.0,44.543,44.8485,44.5222,44.8485,29700.0
2010-06-08 14:25:00,64.64,64.75,64.49,64.58,25500.0,44.8762,44.9526,44.7721,44.8346,25500.0
2010-06-08 14:30:00,64.55,64.92,64.55,64.79,50500.0,44.8137,45.0706,44.8137,44.9804,50500.0
2010-06-08 14:35:00,64.8,65.08,64.77,64.88,33800.0,44.9873,45.1817,44.9665,45.0428,33800.0
2010-06-08 14:40:00,64.85,65.09,64.8,65.04,41500.0,45.022,45.1886,44.9873,45.1539,41500.0
2010-06-08 14:45:00,65.01,65.07,64.75,64.79,23000.0,45.1331,45.1747,44.9526,44.9804,23000.0
2010-06-08 14:50:00,64.77,64.8,64.52,64.57,14000.0,44.9665,44.9873,44.7929,44.8276,14000.0
2010-06-08 14:55:00,64.51,64.68,64.3,64.38,16900.0,44.786,44.904,44.6402,44.6957,16900.0
2010-06-08 15:00:00,64.43,64.62,64.32,64.55,27300.0,44.7304,44.8623,44.6541,44.8137,27300.0
2010-06-08 15:05:00,64.54,64.75,64.52,64.68,38200.0,44.8068,44.9526,44.7929,44.904,38200.0
2010-06-08 15:10:00,64.7,64.74,64.47,64.55,20600.0,44.9179,44.9456,44.7582,44.8137,20600.0
2010-06-08 15:15:00,64.57,64.59,64.32,64.37,46400.0,44.8276,44.8415,44.6541,44.6888,46400.0
2010-06-08 15:20:00,64.35,64.65,64.34,64.61,60500.0,44.6749,44.8832,44.6679,44.8554,60500.0
2010-06-08 15:25:00,64.6,64.97,64.58,64.94,47700.0,44.8485,45.1053,44.8346,45.0845,47700.0
2010-06-08 15:30:00,64.98,65.1,64.78,64.79,42100.0,45.1123,45.1956,44.9734,44.9804,42100.0
2010-06-08 15:35:00,64.81,65.2,64.81,65.14,66600.0,44.9942,45.265,44.9942,45.2233,66600.0
2010-06-08 15:40:00,65.14,65.34,64.94,65.33,77100.0,45.2233,45.3622,45.0845,45.3553,77100.0
2010-06-08 15:45:00,65.34,65.34,65.01,65.14,62200.0,45.3622,45.3622,45.1331,45.2233,62200.0
2010-06-08 15:50:00,65.13,65.5,65.1,65.23,74700.0,45.2164,45.4733,45.1956,45.2858,74700.0
2010-06-08 15:55:00,65.21,65.23,65.05,65.21,148100.0,45.2719,45.2858,45.1609,45.2719,148100.0
2010-06-09 09:30:00,65.95,65.95,65.4,65.52,111700.0,45.7857,45.7857,45.4039,45.4872,111700.0
2010-06-09 09:35:00,65.5,65.82,65.41,65.53,79500.0,45.4733,45.6954,45.4108,45.4941,79500.0
2010-06-09 09:40:00,65.5,65.92,65.45,65.82,43800.0,45.4733,45.7649,45.4386,45.6954,43800.0
2010-06-09 09:45:00,65.82,65.91,65.73,65.86,37200.0,45.6954,45.7579,45.633,45.7232,37200.0
2010-06-09 09:50:00,65.87,66.02,65.82,65.96,47600.0,45.7301,45.8343,45.6954,45.7926,47600.0
2010-06-09 09:55:00,65.97,66.39,65.94,66.21,58400.0,45.7996,46.0912,45.7787,45.9662,58400.0
2010-06-09 10:00:00,66.21,66.33,65.92,66.05,31200.0,45.9662,46.0495,45.7649,45.8551,31200.0
2010-06-09 10:05:00,66.01,66.08,65.58,65.61,52700.0,45.8273,45.8759,45.5288,45.5496,52700.0
2010-06-09 10:10:00,65.64,65.86,65.55,65.86,48800.0,45.5705,45.7232,45.508,45.7232,48800.0
2010-06-09 10:15:00,65.86,66.25,65.85,66.17,33600.0,45.7232,45.994,45.7163,45.9384,33600.0
2010-06-09 10:20:00,66.14,66.47,66.14,66.46,28200.0,45.9176,46.1467,45.9176,46.1398,28200.0
2010-06-09 10:25:00,66.41,66.44,66.28,66.3,24900.0,46.105,46.1259,46.0148,46.0287,24900.0
2010-06-09 10:30:00,66.34,66.59,66.31,66.49,50500.0,46.0564,46.23,46.0356,46.1606,50500.0
2010-06-09 10:35:00,66.51,66.51,66.0,66.04,27500.0,46.1745,46.1745,45.8204,45.8482,27500.0
2010-06-09 10:40:00,66.01,66.18,65.95,66.1,26100.0,45.8273,45.9454,45.7857,45.8898,26100.0
2010-06-09 10:45:00,66.1,66.6,66.1,66.53,29300.0,45.8898,46.2369,45.8898,46.1884,29300.0
2010-06-09 10:50:00,66.54,66.86,66.53,66.79,30600.0,46.1953,46.4175,46.1884,46.3689,30600.0
2010-06-09 10:55:00,66.81,66.87,66.59,66.82,23800.0,46.3827,46.4244,46.23,46.3897,23800.0
2010-06-09 11:00:00,66.87,66.99,66.64,66.97,27100.0,46.4244,46.5077,46.2647,46.4938,27100.0
2010-06-09 11:05:00,66.99,67.23,66.99,67.05,30900.0,46.5077,46.6743,46.5077,46.5494,30900.0
2010-06-09 11:10:00,67.11,67.17,66.72,66.77,24000.0,46.591,46.6327,46.3203,46.355,24000.0
2010-06-09 11:15:00,66.82,67.02,66.76,66.86,21500.0,46.3897,46.5285,46.348,46.4175,21500.0
2010-06-09 11:20:00,66.85,67.17,66.83,67.08,17900.0,46.4105,46.6327,46.3966,46.5702,17900.0
2010-06-09 11:25:00,67.08,67.51,67.08,67.39,40300.0,46.5702,46.8687,46.5702,46.7854,40300.0
2010-06-09 11:30:00,67.36,67.37,67.23,67.32,21600.0,46.7646,46.7715,46.6743,46.7368,21600.0
2010-06-09 11:35:00,67.35,67.5,67.26,67.31,16100.0,46.7576,46.8618,46.6952,46.7299,16100.0
2010-06-09 11:40:00,67.28,67.5,67.23,67.23,27800.0,46.709,46.8618,46.6743,46.6743,27800.0
2010-06-09 11:45:00,67.32,67.34,66.87,66.92,35000.0,46.7368,46.7507,46.4244,46.4591,35000.0
2010-06-09 11:50:00,66.92,67.12,66.87,67.08,15200.0,46.4591,46.598,46.4244,46.5702,15200.0
2010-06-09 11:55:00,67.07,67.13,66.93,66.97,12300.0,46.5632,46.6049,46.4661,46.4938,12300.0
2010-06-09 12:00:00,66.96,66.97,66.77,66.81,15900.0,46.4869,46.4938,46.355,46.3827,15900.0
2010-06-09 12:05:00,66.81,66.82,66.65,66.75,17300.0,46.3827,46.3897,46.2717,46.3411,17300.0
2010-06-09 12:10:00,66.77,66.86,66.75,66.76,4400.0,46.355,46.4175,46.3411,46.348,4400.0
2010-06-09 12:15:00,66.74,66.82,66.71,66.78,8200.0,46.3341,46.3897,46.3133,46.3619,8200.0
2010-06-09 12:20:00,66.8,66.95,66.74,66.92,15300.0,46.3758,46.4799,46.3341,46.4591,15300.0
2010-06-09 12:25:00,66.89,67.02,66.79,66.81,14300.0,46.4383,46.5285,46.3689,46.3827,14300.0
2010-06-09 12:30:00,66.79,66.82,66.63,66.63,13900.0,46.3689,46.3897,46.2578,46.2578,13900.0
2010-06-09 12:35:00,66.62,66.68,66.4,66.58,40800.0,46.2508,46.2925,46.0981,46.2231,40800.0
2010-06-09 12:40:00,66.58,66.67,66.48,66.56,14800.0,46.2231,46.2855,46.1536,46.2092,14800.0
2010-06-09 12:45:00,66.52,66.63,66.48,66.62,30900.0,46.1814,46.2578,46.1536,46.2508,30900.0
2010-06-09 12:50:00,66.63,66.67,66.46,66.55,17000.0,46.2578,46.2855,46.1398,46.2022,17000.0
2010-06-09 12:55:00,66.49,66.49,66.22,66.33,11600.0,46.1606,46.1606,45.9731,46.0495,11600.0
2010-06-09 13:00:00,66.31,66.36,66.16,66.2,23000.0,46.0356,46.0703,45.9315,45.9592,23000.0
2010-06-09 13:05:00,66.2,66.35,66.2,66.2,14100.0,45.9592,46.0634,45.9592,45.9592,14100.0
2010-06-09 13:10:00,66.2,66.47,66.2,66.47,15700.0,45.9592,46.1467,45.9592,46.1467,15700.0
2010-06-09 13:15:00,66.47,66.73,66.4,66.72,12300.0,46.1467,46.3272,46.0981,46.3203,12300.0
2010-06-09 13:20:00,66.72,66.81,66.58,66.64,16100.0,46.3203,46.3827,46.2231,46.2647,16100.0
2010-06-09 13:25:00,66.67,66.79,66.51,66.52,23600.0,46.2855,46.3689,46.1745,46.1814,23600.0
2010-06-09 13:30:00,66.46,66.54,66.23,66.29,14500.0,46.1398,46.1953,45.9801,46.0217,14500.0
2010-06-09 13:35:00,66.3,66.35,66.14,66.14,8700.0,46.0287,46.0634,45.9176,45.9176,8700.0
2010-06-09 13:40:00,66.14,66.28,66.06,66.26,15700.0,45.9176,46.0148,45.8621,46.0009,15700.0
2010-06-09 13:45:00,66.26,66.43,66.26,66.35,23000.0,46.0009,46.1189,46.0009,46.0634,23000.0
2010-06-09 13:50:00,66.37,66.56,66.34,66.55,47400.0,46.0773,46.2092,46.0564,46.2022,47400.0
2010-06-09 13:55:00,66.57,66.65,66.42,66.64,65000.0,46.2161,46.2717,46.112,46.2647,65000.0
2010-06-09 14:00:00,66.65,66.68,66.47,66.47,53000.0,46.2717,46.2925,46.1467,46.1467,53000.0
2010-06-09 14:05:00,66.49,66.51,66.21,66.47,38200.0,46.1606,46.1745,45.9662,46.1467,38200.0
2010-06-09 14:10:00,66.44,66.66,66.36,66.66,26300.0,46.1259,46.2786,46.0703,46.2786,26300.0
2010-06-09 14:15:00,66.63,66.76,66.54,66.71,29400.0,46.2578,46.348,46.1953,46.3133,29400.0
2010-06-09 14:20:00,66.73,66.82,66.56,66.71,41900.0,46.3272,46.3897,46.2092,46.3133,41900.0
2010-06-09 14:25:00,66.71,66.92,66.6,66.89,29100.0,46.3133,46.4591,46.2369,46.4383,29100.0
2010-06-09 14:30:00,66.89,67.08,66.83,66.97,46600.0,46.4383,46.5702,46.3966,46.4938,46600.0
2010-06-09 14:35:00,66.98,67.13,66.95,67.05,62700.0,46.5008,46.6049,46.4799,46.5494,62700.0
2010-06-09 14:40:00,67.04,67.06,66.82,66.84,52300.0,46.5424,46.5563,46.3897,46.4036,52300.0
2010-06-09 14:45:00,66.87,66.95,66.62,66.75,42900.0,46.4244,46.4799,46.2508,46.3411,42900.0
2010-06-09 14:50:00,66.76,66.88,66.59,66.67,48600.0,46.348,46.4313,46.23,46.2855,48600.0
2010-06-09 14:55:00,66.65,66.73,66.29,66.29,70400.0,46.2717,46.3272,46.0217,46.0217,70400.0
2010-06-09 15:00:00,66.26,66.46,66.21,66.43,54400.0,46.0009,46.1398,45.9662,46.1189,54400.0
2010-06-09 15:05:00,66.44,66.55,66.36,66.4,43000.0,46.1259,46.2022,46.0703,46.0981,43000.0
2010-06-09 15:10:00,66.42,66.42,66.01,66.05,40500.0,46.112,46.112,45.8273,45.8551,40500.0
2010-06-09 15:15:00,66.06,66.16,65.82,65.95,127100.0,45.8621,45.9315,45.6954,45.7857,127100.0
2010-06-09 15:20:00,65.94,66.18,65.85,66.17,105600.0,45.7787,45.9454,45.7163,45.9384,105600.0
2010-06-09 15:25:00,66.15,66.61,66.15,66.55,88600.0,45.9245,46.2439,45.9245,46.2022,88600.0
2010-06-09 15:30:00,66.56,66.56,66.18,66.18,120600.0,46.2092,46.2092,45.9454,45.9454,120600.0
2010-06-09 15:35:00,66.32,66.33,65.66,65.8,116700.0,46.0426,46.0495,45.5844,45.6816,116700.0
2010-06-09 15:40:00,65.8,66.06,65.8,65.93,75900.0,45.6816,45.8621,45.6816,45.7718,75900.0
2010-06-09 15:45:00,65.96,66.03,65.66,65.77,116900.0,45.7926,45.8412,45.5844,45.6607,116900.0
2010-06-09 15:50:00,65.74,65.82,65.5,65.8,130200.0,45.6399,45.6954,45.4733,45.6816,130200.0
2010-06-09 15:55:00,65.82,66.06,65.61,65.91,145100.0,45.6954,45.8621,45.5496,45.7579,145100.0
2010-06-10 09:30:00,67.57,69.54,67.57,69.39,195000.0,46.9104,48.278,46.9104,48.1739,195000.0
2010-06-10 09:35:00,69.34,69.39,68.5,68.54,54400.0,48.1392,48.1739,47.556,47.5838,54400.0
2010-06-10 09:40:00,68.5,68.61,68.22,68.3,42800.0,47.556,47.6324,47.3616,47.4172,42800.0
2010-06-10 09:45:00,68.33,68.75,68.33,68.74,36000.0,47.438,47.7296,47.438,47.7226,36000.0
2010-06-10 09:50:00,68.75,69.46,68.71,69.27,42800.0,47.7296,48.2225,47.7018,48.0906,42800.0
2010-06-10 09:55:00,69.29,69.48,69.12,69.22,60200.0,48.1045,48.2364,47.9865,48.0559,60200.0
2010-06-10 10:00:00,69.21,69.42,69.18,69.42,89100.0,48.0489,48.1947,48.0281,48.1947,89100.0
2010-06-10 10:05:00,69.42,69.62,69.25,69.36,89100.0,48.1947,48.3336,48.0767,48.1531,89100.0
2010-06-10 10:10:00,69.39,69.45,69.16,69.17,39500.0,48.1739,48.2156,48.0142,48.0212,39500.0
2010-06-10 10:15:00,69.17,69.19,68.93,69.01,36200.0,48.0212,48.0351,47.8545,47.9101,36200.0
2010-06-10 10:20:00,69.05,69.16,68.82,68.97,27900.0,47.9379,48.0142,47.7782,47.8823,27900.0
2010-06-10 10:25:00,69.0,69.05,68.72,69.04,35300.0,47.9031,47.9379,47.7088,47.9309,35300.0
2010-06-10 10:30:00,69.04,69.35,69.04,69.28,25300.0,47.9309,48.1461,47.9309,48.0975,25300.0
2010-06-10 10:35:00,69.28,69.35,68.89,68.97,34500.0,48.0975,48.1461,47.8268,47.8823,34500.0
2010-06-10 10:40:00,68.98,69.35,68.84,69.34,49900.0,47.8893,48.1461,47.7921,48.1392,49900.0
2010-06-10 10:45:00,69.35,69.36,69.19,69.33,31200.0,48.1461,48.1531,48.0351,48.1322,31200.0
2010-06-10 10:50:00,69.35,69.4,69.21,69.4,34200.0,48.1461,48.1808,48.0489,48.1808,34200.0
2010-06-10 10:55:00,69.4,69.47,69.19,69.38,50400.0,48.1808,48.2294,48.0351,48.167,50400.0
2010-06-10 11:00:00,69.4,69.88,69.38,69.73,55200.0,48.1808,48.5141,48.167,48.4099,55200.0
2010-06-10 11:05:00,69.74,69.95,69.74,69.94,38600.0,48.4169,48.5627,48.4169,48.5557,38600.0
2010-06-10 11:10:00,69.95,69.96,69.78,69.93,63400.0,48.5627,48.5696,48.4447,48.5488,63400.0
2010-06-10 11:15:00,69.93,69.97,69.87,69.87,30800.0,48.5488,48.5766,48.5071,48.5071,30800.0
2010-06-10 11:20:00,69.88,69.9,69.74,69.78,32200.0,48.5141,48.528,48.4169,48.4447,32200.0
2010-06-10 11:25:00,69.79,69.94,69.76,69.78,31300.0,48.4516,48.5557,48.4308,48.4447,31300.0
2010-06-10 11:30:00,69.78,69.97,69.7,69.84,63000.0,48.4447,48.5766,48.3891,48.4863,63000.0
2010-06-10 11:35:00,69.81,70.14,69.81,70.13,66200.0,48.4655,48.6946,48.4655,48.6876,66200.0
2010-06-10 11:40:00,70.09,70.14,69.86,69.9,77800.0,48.6599,48.6946,48.5002,48.528,77800.0
2010-06-10 11:45:00,69.88,70.01,69.8,70.0,56800.0,48.5141,48.6043,48.4585,48.5974,56800.0
2010-06-10 11:50:00,70.0,70.11,69.96,70.04,53500.0,48.5974,48.6738,48.5696,48.6252,53500.0
2010-06-10 11:55:00,70.06,70.08,69.93,70.0,25200.0,48.639,48.6529,48.5488,48.5974,25200.0
2010-06-10 12:00:00,70.0,70.05,69.8,69.84,48900.0,48.5974,48.6321,48.4585,48.4863,48900.0
2010-06-10 12:05:00,69.83,69.83,69.31,69.37,49200.0,48.4794,48.4794,48.1184,48.16,49200.0
2010-06-10 12:10:00,69.37,69.48,69.3,69.4,36600.0,48.16,48.2364,48.1114,48.1808,36600.0
2010-06-10 12:15:00,69.38,69.57,69.31,69.31,20600.0,48.167,48.2989,48.1184,48.1184,20600.0
2010-06-10 12:20:00,69.33,69.64,69.33,69.43,32400.0,48.1322,48.3475,48.1322,48.2017,32400.0
2010-06-10 12:25:00,69.44,69.59,69.37,69.53,32300.0,48.2086,48.3128,48.16,48.2711,32300.0
2010-06-10 12:30:00,69.54,69.73,69.51,69.6,33300.0,48.278,48.4099,48.2572,48.3197,33300.0
2010-06-10 12:35:00,69.58,69.65,69.43,69.62,30300.0,48.3058,48.3544,48.2017,48.3336,30300.0
2010-06-10 12:40:00,69.61,69.69,69.31,69.31,28100.0,48.3266,48.3822,48.1184,48.1184,28100.0
2010-06-10 12:45:00,69.34,69.44,69.16,69.3,28000.0,48.1392,48.2086,48.0142,48.1114,28000.0
2010-06-10 12:50:00,69.3,69.4,69.26,69.34,24600.0,48.1114,48.1808,48.0836,48.1392,24600.0
2010-06-10 12:55:00,69.34,69.34,69.11,69.27,19900.0,48.1392,48.1392,47.9795,48.0906,19900.0
2010-06-10 13:00:00,69.27,69.3,69.03,69.12,17500.0,48.0906,48.1114,47.924,47.9865,17500.0
2010-06-10 13:05:00,69.11,69.26,69.08,69.18,24400.0,47.9795,48.0836,47.9587,48.0281,24400.0
2010-06-10 13:10:00,69.18,69.35,69.13,69.3,29900.0,48.0281,48.1461,47.9934,48.1114,29900.0
2010-06-10 13:15:00,69.31,69.31,69.03,69.1,26200.0,48.1184,48.1184,47.924,47.9726,26200.0
2010-06-10 13:20:00,69.11,69.24,69.06,69.14,16100.0,47.9795,48.0698,47.9448,48.0003,16100.0
2010-06-10 13:25:00,69.16,69.47,69.09,69.35,18900.0,48.0142,48.2294,47.9656,48.1461,18900.0
2010-06-10 13:30:00,69.38,69.58,69.33,69.58,25300.0,48.167,48.3058,48.1322,48.3058,25300.0
2010-06-10 13:35:00,69.59,69.7,69.46,69.58,21100.0,48.3128,48.3891,48.2225,48.3058,21100.0
2010-06-10 13:40:00,69.58,69.94,69.4,69.54,164900.0,48.3058,48.5557,48.1808,48.278,164900.0
2010-06-10 13:45:00,69.5,69.8,69.5,69.78,27800.0,48.2503,48.4585,48.2503,48.4447,27800.0
2010-06-10 13:50:00,69.78,69.8,69.47,69.63,22300.0,48.4447,48.4585,48.2294,48.3405,22300.0
2010-06-10 13:55:00,69.63,69.71,69.52,69.68,17000.0,48.3405,48.3961,48.2642,48.3752,17000.0
2010-06-10 14:00:00,69.66,69.7,69.51,69.51,25900.0,48.3613,48.3891,48.2572,48.2572,25900.0
2010-06-10 14:05:00,69.52,69.57,69.39,69.45,54000.0,48.2642,48.2989,48.1739,48.2156,54000.0
2010-06-10 14:10:00,69.46,69.51,69.34,69.39,31100.0,48.2225,48.2572,48.1392,48.1739,31100.0
2010-06-10 14:15:00,69.43,69.79,69.43,69.71,48500.0,48.2017,48.4516,48.2017,48.3961,48500.0
2010-06-10 14:20:00,69.69,69.8,69.65,69.75,11900.0,48.3822,48.4585,48.3544,48.4238,11900.0
2010-06-10 14:25:00,69.74,69.88,69.74,69.78,13400.0,48.4169,48.5141,48.4169,48.4447,13400.0
2010-06-10 14:30:00,69.81,70.0,69.81,69.99,21800.0,48.4655,48.5974,48.4655,48.5905,21800.0
2010-06-10 14:35:00,69.95,70.15,69.93,70.03,56900.0,48.5627,48.7015,48.5488,48.6182,56900.0
2010-06-10 14:40:00,70.03,70.39,70.01,70.34,36000.0,48.6182,48.8682,48.6043,48.8334,36000.0
2010-06-10 14:45:00,70.38,70.4,70.22,70.37,23200.0,48.8612,48.8751,48.7501,48.8543,23200.0
2010-06-10 14:50:00,70.36,70.4,70.28,70.34,27500.0,48.8473,48.8751,48.7918,48.8334,27500.0
2010-06-10 14:55:00,70.33,70.45,70.28,70.32,21400.0,48.8265,48.9098,48.7918,48.8196,21400.0
2010-06-10 15:00:00,70.33,70.4,70.11,70.17,35900.0,48.8265,48.8751,48.6738,48.7154,35900.0
2010-06-10 15:05:00,70.16,70.45,70.15,70.44,43400.0,48.7085,48.9098,48.7015,48.9029,43400.0
2010-06-10 15:10:00,70.42,70.43,70.22,70.33,26100.0,48.889,48.8959,48.7501,48.8265,26100.0
2010-06-10 15:15:00,70.33,70.6,70.26,70.54,122700.0,48.8265,49.0139,48.7779,48.9723,122700.0
2010-06-10 15:20:00,70.54,70.84,70.53,70.6,46800.0,48.9723,49.1806,48.9653,49.0139,46800.0
2010-06-10 15:25:00,70.6,70.64,70.47,70.6,35000.0,49.0139,49.0417,48.9237,49.0139,35000.0
2010-06-10 15:30:00,70.59,70.69,70.45,70.53,66200.0,49.007,49.0764,48.9098,48.9653,66200.0
2010-06-10 15:35:00,70.52,70.56,70.35,70.35,66100.0,48.9584,48.9862,48.8404,48.8404,66100.0
2010-06-10 15:40:00,70.35,70.5,70.33,70.45,95700.0,48.8404,48.9445,48.8265,48.9098,95700.0
2010-06-10 15:45:00,70.45,70.46,70.32,70.34,140600.0,48.9098,48.9167,48.8196,48.8334,140600.0
2010-06-10 15:50:00,70.35,70.53,70.34,70.49,155200.0,48.8404,48.9653,48.8334,48.9376,155200.0
2010-06-10 15:55:00,70.49,70.58,70.46,70.51,211800.0,48.9376,49.0001,48.9167,48.9515,211800.0
2010-06-11 09:30:00,69.04,69.5,68.92,69.19,47500.0,47.9309,48.2503,47.8476,48.0351,47500.0
2010-06-11 09:35:00,69.21,69.5,69.16,69.21,41700.0,48.0489,48.2503,48.0142,48.0489,41700.0
2010-06-11 09:40:00,69.25,69.9,69.24,69.87,37500.0,48.0767,48.528,48.0698,48.5071,37500.0
2010-06-11 09:45:00,69.87,70.26,69.87,70.15,41800.0,48.5071,48.7779,48.5071,48.7015,41800.0
2010-06-11 09:50:00,70.15,70.44,70.15,70.3,21800.0,48.7015,48.9029,48.7015,48.8057,21800.0
2010-06-11 09:55:00,70.35,71.0,70.32,70.99,51300.0,48.8404,49.2916,48.8196,49.2847,51300.0
2010-06-11 10:00:00,70.99,71.0,70.65,70.81,38400.0,49.2847,49.2916,49.0487,49.1597,38400.0
2010-06-11 10:05:00,70.83,71.3,70.74,71.18,49300.0,49.1736,49.4999,49.1111,49.4166,49300.0
2010-06-11 10:10:00,71.19,71.47,71.19,71.34,63600.0,49.4235,49.6179,49.4235,49.5277,63600.0
2010-06-11 10:15:00,71.35,71.4,71.28,71.34,32700.0,49.5346,49.5693,49.486,49.5277,32700.0
2010-06-11 10:20:00,71.34,71.81,71.32,71.69,57900.0,49.5277,49.854,49.5138,49.7707,57900.0
2010-06-11 10:25:00,71.68,71.74,71.46,71.74,22600.0,49.7637,49.8054,49.611,49.8054,22600.0
2010-06-11 10:30:00,71.75,71.96,71.63,71.71,63900.0,49.8123,49.9581,49.729,49.7846,63900.0
2010-06-11 10:35:00,71.68,71.68,71.47,71.5,31800.0,49.7637,49.7637,49.6179,49.6388,31800.0
2010-06-11 10:40:00,71.52,71.52,71.11,71.18,34100.0,49.6527,49.6527,49.368,49.4166,34100.0
2010-06-11 10:45:00,71.17,71.18,71.01,71.04,24600.0,49.4097,49.4166,49.2986,49.3194,24600.0
2010-06-11 10:50:00,71.07,71.13,70.41,70.48,80200.0,49.3402,49.3819,48.882,48.9306,80200.0
2010-06-11 10:55:00,70.49,70.65,70.41,70.46,24500.0,48.9376,49.0487,48.882,48.9167,24500.0
2010-06-11 11:00:00,70.47,70.47,70.24,70.38,38200.0,48.9237,48.9237,48.764,48.8612,38200.0
2010-06-11 11:05:00,70.37,70.39,70.24,70.39,20400.0,48.8543,48.8682,48.764,48.8682,20400.0
2010-06-11 11:10:00,70.39,70.45,70.2,70.27,35300.0,48.8682,48.9098,48.7362,48.7848,35300.0
2010-06-11 11:15:00,70.27,70.3,70.04,70.27,16200.0,48.7848,48.8057,48.6252,48.7848,16200.0
2010-06-11 11:20:00,70.26,70.49,70.2,70.32,37200.0,48.7779,48.9376,48.7362,48.8196,37200.0
2010-06-11 11:25:00,70.36,70.56,70.24,70.34,20600.0,48.8473,48.9862,48.764,48.8334,20600.0
2010-06-11 11:30:00,70.37,70.8,70.37,70.76,16700.0,48.8543,49.1528,48.8543,49.125,16700.0
2010-06-11 11:35:00,70.74,70.75,70.57,70.58,46400.0,49.1111,49.1181,48.9931,49.0001,46400.0
2010-06-11 11:40:00,70.63,70.77,70.53,70.61,26800.0,49.0348,49.132,48.9653,49.0209,26800.0
2010-06-11 11:45:00,70.62,70.69,70.58,70.69,12000.0,49.0278,49.0764,49.0001,49.0764,12000.0
2010-06-11 11:50:00,70.67,70.95,70.67,70.87,15900.0,49.0625,49.2569,49.0625,49.2014,15900.0
2010-06-11 11:55:00,70.91,70.93,70.76,70.88,37400.0,49.2292,49.243,49.125,49.2083,37400.0
2010-06-11 12:00:00,70.9,71.06,70.82,70.93,42700.0,49.2222,49.3333,49.1667,49.243,42700.0
2010-06-11 12:05:00,70.92,71.08,70.82,71.02,22000.0,49.2361,49.3472,49.1667,49.3055,22000.0
2010-06-11 12:10:00,71.02,71.08,70.84,70.95,23100.0,49.3055,49.3472,49.1806,49.2569,23100.0
2010-06-11 12:15:00,70.94,71.1,70.87,71.0,12200.0,49.25,49.3611,49.2014,49.2916,12200.0
2010-06-11 12:20:00,71.04,71.04,70.79,70.79,14500.0,49.3194,49.3194,49.1458,49.1458,14500.0
2010-06-11 12:25:00,70.82,70.85,70.65,70.72,14300.0,49.1667,49.1875,49.0487,49.0973,14300.0
2010-06-11 12:30:00,70.72,70.78,70.55,70.73,22200.0,49.0973,49.1389,48.9792,49.1042,22200.0
2010-06-11 12:35:00,70.73,70.77,70.57,70.68,18200.0,49.1042,49.132,48.9931,49.0695,18200.0
2010-06-11 12:40:00,70.63,70.92,70.63,70.77,16600.0,49.0348,49.2361,49.0348,49.132,16600.0
2010-06-11 12:45:00,70.77,71.0,70.77,70.96,9700.0,49.132,49.2916,49.132,49.2639,9700.0
2010-06-11 12:50:00,70.97,70.97,70.77,70.79,7900.0,49.2708,49.2708,49.132,49.1458,7900.0
2010-06-11 12:55:00,70.81,70.87,70.73,70.8,9200.0,49.1597,49.2014,49.1042,49.1528,9200.0
2010-06-11 13:00:00,70.79,70.96,70.79,70.92,15700.0,49.1458,49.2639,49.1458,49.2361,15700.0
2010-06-11 13:05:00,70.89,71.18,70.89,71.18,16400.0,49.2153,49.4166,49.2153,49.4166,16400.0
2010-06-11 13:10:00,71.18,71.24,71.1,71.23,11700.0,49.4166,49.4583,49.3611,49.4513,11700.0
2010-06-11 13:15:00,71.23,71.3,71.2,71.24,13100.0,49.4513,49.4999,49.4305,49.4583,13100.0
2010-06-11 13:20:00,71.25,71.28,71.17,71.2,36100.0,49.4652,49.486,49.4097,49.4305,36100.0
2010-06-11 13:25:00,71.21,71.33,71.19,71.28,19600.0,49.4374,49.5207,49.4235,49.486,19600.0
2010-06-11 13:30:00,71.27,71.35,71.18,71.19,18900.0,49.4791,49.5346,49.4166,49.4235,18900.0
2010-06-11 13:35:00,71.18,71.32,71.09,71.28,34700.0,49.4166,49.5138,49.3541,49.486,34700.0
2010-06-11 13:40:00,71.32,71.33,71.08,71.14,25600.0,49.5138,49.5207,49.3472,49.3888,25600.0
2010-06-11 13:45:00,71.11,71.14,70.89,70.89,16000.0,49.368,49.3888,49.2153,49.2153,16000.0
2010-06-11 13:50:00,70.91,70.91,70.72,70.76,11900.0,49.2292,49.2292,49.0973,49.125,11900.0
2010-06-11 13:55:00,70.77,71.06,70.77,70.93,21100.0,49.132,49.3333,49.132,49.243,21100.0
2010-06-11 14:00:00,70.9,71.27,70.83,71.19,33600.0,49.2222,49.4791,49.1736,49.4235,33600.0
2010-06-11 14:05:00,71.19,71.42,71.05,71.33,72300.0,49.4235,49.5832,49.3264,49.5207,72300.0
2010-06-11 14:10:00,71.35,71.44,71.18,71.18,22000.0,49.5346,49.5971,49.4166,49.4166,22000.0
2010-06-11 14:15:00,71.16,71.25,70.87,70.95,35100.0,49.4027,49.4652,49.2014,49.2569,35100.0
2010-06-11 14:20:00,70.94,70.97,70.78,70.87,19600.0,49.25,49.2708,49.1389,49.2014,19600.0
2010-06-11 14:25:00,70.87,71.07,70.78,71.04,20200.0,49.2014,49.3402,49.1389,49.3194,20200.0
2010-06-11 14:30:00,71.04,71.27,71.01,71.16,18600.0,49.3194,49.4791,49.2986,49.4027,18600.0
2010-06-11 14:35:00,71.13,71.13,70.96,70.96,14700.0,49.3819,49.3819,49.2639,49.2639,14700.0
2010-06-11 14:40:00,70.98,71.13,70.92,71.13,9900.0,49.2778,49.3819,49.2361,49.3819,9900.0
2010-06-11 14:45:00,71.13,71.38,71.07,71.38,31200.0,49.3819,49.5555,49.3402,49.5555,31200.0
2010-06-11 14:50:00,71.36,71.47,71.31,71.35,18700.0,49.5416,49.6179,49.5069,49.5346,18700.0
2010-06-11 14:55:00,71.35,71.35,71.2,71.34,21300.0,49.5346,49.5346,49.4305,49.5277,21300.0
2010-06-11 15:00:00,71.34,71.5,71.29,71.43,24600.0,49.5277,49.6388,49.493,49.5902,24600.0
2010-06-11 15:05:00,71.41,71.43,71.21,71.21,28600.0,49.5763,49.5902,49.4374,49.4374,28600.0
2010-06-11 15:10:00,71.25,71.33,71.13,71.29,22900.0,49.4652,49.5207,49.3819,49.493,22900.0
2010-06-11 15:15:00,71.31,71.47,71.31,71.32,31100.0,49.5069,49.6179,49.5069,49.5138,31100.0
2010-06-11 15:20:00,71.34,71.36,71.2,71.32,28500.0,49.5277,49.5416,49.4305,49.5138,28500.0
2010-06-11 15:25:00,71.32,71.67,71.32,71.53,38800.0,49.5138,49.7568,49.5138,49.6596,38800.0
2010-06-11 15:30:00,71.53,71.77,71.44,71.68,58100.0,49.6596,49.8262,49.5971,49.7637,58100.0
2010-06-11 15:35:00,71.66,71.94,71.61,71.91,64100.0,49.7498,49.9442,49.7151,49.9234,64100.0
2010-06-11 15:40:00,71.93,72.19,71.9,72.09,90300.0,49.9373,50.1178,49.9165,50.0484,90300.0
2010-06-11 15:45:00,72.06,72.32,71.95,72.32,72700.0,50.0275,50.2081,49.9512,50.2081,72700.0
2010-06-11 15:50:00,72.32,72.38,72.09,72.35,97400.0,50.2081,50.2497,50.0484,50.2289,97400.0
2010-06-11 15:55:00,72.35,72.43,72.21,72.27,87800.0,50.2289,50.2844,50.1317,50.1733,87800.0
2010-06-14 09:30:00,73.69,73.69,72.93,73.31,95400.0,51.1592,51.1592,50.6315,50.8954,95400.0
2010-06-14 09:35:00,73.35,73.65,73.3,73.65,42300.0,50.9231,51.1314,50.8884,51.1314,42300.0
2010-06-14 09:40:00,73.63,73.88,73.54,73.77,54900.0,51.1175,51.2911,51.055,51.2147,54900.0
2010-06-14 09:45:00,73.76,73.98,73.68,73.79,46700.0,51.2078,51.3605,51.1522,51.2286,46700.0
2010-06-14 09:50:00,73.79,73.84,73.25,73.25,60700.0,51.2286,51.2633,50.8537,50.8537,60700.0
2010-06-14 09:55:00,73.24,73.26,73.14,73.26,33300.0,50.8468,50.8606,50.7773,50.8606,33300.0
2010-06-14 10:00:00,73.24,73.52,73.2,73.35,34000.0,50.8468,51.0411,50.819,50.9231,34000.0
2010-06-14 10:05:00,73.34,73.49,73.27,73.36,19000.0,50.9162,51.0203,50.8676,50.9301,19000.0
2010-06-14 10:10:00,73.31,73.61,73.31,73.51,27900.0,50.8954,51.1036,50.8954,51.0342,27900.0
2010-06-14 10:15:00,73.5,73.82,73.47,73.8,54400.0,51.0273,51.2494,51.0064,51.2355,54400.0
2010-06-14 10:20:00,73.79,73.98,73.77,73.79,50700.0,51.2286,51.3605,51.2147,51.2286,50700.0
2010-06-14 10:25:00,73.79,73.81,73.66,73.78,24700.0,51.2286,51.2425,51.1383,51.2217,24700.0
2010-06-14 10:30:00,73.78,73.85,73.61,73.66,25800.0,51.2217,51.2703,51.1036,51.1383,25800.0
2010-06-14 10:35:00,73.67,73.69,73.52,73.6,20600.0,51.1453,51.1592,51.0411,51.0967,20600.0
2010-06-14 10:40:00,73.63,73.94,73.62,73.83,38100.0,51.1175,51.3327,51.1106,51.2564,38100.0
2010-06-14 10:45:00,73.83,73.93,73.68,73.71,19000.0,51.2564,51.3258,51.1522,51.1731,19000.0
2010-06-14 10:50:00,73.69,73.76,73.55,73.62,24800.0,51.1592,51.2078,51.062,51.1106,24800.0
2010-06-14 10:55:00,73.63,73.95,73.63,73.93,32200.0,51.1175,51.3397,51.1175,51.3258,32200.0
2010-06-14 11:00:00,73.9,73.98,73.77,73.83,41200.0,51.305,51.3605,51.2147,51.2564,41200.0
2010-06-14 11:05:00,73.86,74.25,73.83,74.15,49400.0,51.2772,51.5479,51.2564,51.4785,49400.0
2010-06-14 11:10:00,74.23,74.34,74.16,74.18,36800.0,51.5341,51.6104,51.4855,51.4994,36800.0
2010-06-14 11:15:00,74.21,74.21,73.95,74.12,50000.0,51.5202,51.5202,51.3397,51.4577,50000.0
2010-06-14 11:20:00,74.14,74.28,73.93,73.94,35000.0,51.4716,51.5688,51.3258,51.3327,35000.0
2010-06-14 11:25:00,73.93,73.95,73.64,73.65,43900.0,51.3258,51.3397,51.1245,51.1314,43900.0
2010-06-14 11:30:00,73.66,73.68,73.5,73.68,30700.0,51.1383,51.1522,51.0273,51.1522,30700.0
2010-06-14 11:35:00,73.7,73.81,73.67,73.75,21800.0,51.1661,51.2425,51.1453,51.2008,21800.0
2010-06-14 11:40:00,73.72,73.89,73.72,73.8,12700.0,51.18,51.298,51.18,51.2355,12700.0
2010-06-14 11:45:00,73.83,73.9,73.81,73.86,9500.0,51.2564,51.305,51.2425,51.2772,9500.0
2010-06-14 11:50:00,73.84,73.9,73.82,73.88,16400.0,51.2633,51.305,51.2494,51.2911,16400.0
2010-06-14 11:55:00,73.88,73.89,73.61,73.61,30600.0,51.2911,51.298,51.1036,51.1036,30600.0
2010-06-14 12:00:00,73.61,73.99,73.6,73.87,31700.0,51.1036,51.3674,51.0967,51.2841,31700.0
2010-06-14 12:05:00,73.88,73.97,73.78,73.79,37700.0,51.2911,51.3536,51.2217,51.2286,37700.0
2010-06-14 12:10:00,73.81,73.92,73.77,73.9,8300.0,51.2425,51.3188,51.2147,51.305,8300.0
2010-06-14 12:15:00,73.88,73.88,73.67,73.67,9500.0,51.2911,51.2911,51.1453,51.1453,9500.0
2010-06-14 12:20:00,73.67,73.78,73.63,73.76,20100.0,51.1453,51.2217,51.1175,51.2078,20100.0
2010-06-14 12:25:00,73.77,73.85,73.72,73.84,27700.0,51.2147,51.2703,51.18,51.2633,27700.0
2010-06-14 12:30:00,73.86,73.97,73.83,73.97,10200.0,51.2772,51.3536,51.2564,51.3536,10200.0
2010-06-14 12:35:00,73.95,74.0,73.75,73.77,23700.0,51.3397,51.3744,51.2008,51.2147,23700.0
2010-06-14 12:40:00,73.77,73.99,73.76,73.94,9400.0,51.2147,51.3674,51.2078,51.3327,9400.0
2010-06-14 12:45:00,73.94,73.95,73.75,73.75,34600.0,51.3327,51.3397,51.2008,51.2008,34600.0
2010-06-14 12:50:00,73.79,73.8,73.5,73.56,41200.0,51.2286,51.2355,51.0273,51.0689,41200.0
2010-06-14 12:55:00,73.62,73.69,73.4,73.4,36000.0,51.1106,51.1592,50.9578,50.9578,36000.0
2010-06-14 13:00:00,73.4,73.57,73.29,73.56,38600.0,50.9578,51.0759,50.8815,51.0689,38600.0
2010-06-14 13:05:00,73.57,73.66,73.41,73.48,51200.0,51.0759,51.1383,50.9648,51.0134,51200.0
2010-06-14 13:10:00,73.48,73.61,73.23,73.48,27200.0,51.0134,51.1036,50.8398,51.0134,27200.0
2010-06-14 13:15:00,73.48,73.54,73.34,73.46,25000.0,51.0134,51.055,50.9162,50.9995,25000.0
2010-06-14 13:20:00,73.47,73.56,73.42,73.48,8900.0,51.0064,51.0689,50.9717,51.0134,8900.0
2010-06-14 13:25:00,73.51,73.51,73.19,73.19,18900.0,51.0342,51.0342,50.812,50.812,18900.0
2010-06-14 13:30:00,73.17,73.35,73.07,73.23,31200.0,50.7982,50.9231,50.7287,50.8398,31200.0
2010-06-14 13:35:00,73.23,73.52,73.19,73.43,18100.0,50.8398,51.0411,50.812,50.9787,18100.0
2010-06-14 13:40:00,73.42,73.48,73.38,73.42,8300.0,50.9717,51.0134,50.944,50.9717,8300.0
2010-06-14 13:45:00,73.39,73.48,73.12,73.12,21400.0,50.9509,51.0134,50.7634,50.7634,21400.0
2010-06-14 13:50:00,73.12,73.29,73.0,73.08,31000.0,50.7634,50.8815,50.6801,50.7357,31000.0
2010-06-14 13:55:00,73.08,73.13,72.89,72.89,31400.0,50.7357,50.7704,50.6038,50.6038,31400.0
2010-06-14 14:00:00,72.9,72.98,72.75,72.79,37100.0,50.6107,50.6663,50.5066,50.5343,37100.0
2010-06-14 14:05:00,72.76,72.81,72.52,72.72,22300.0,50.5135,50.5482,50.3469,50.4857,22300.0
2010-06-14 14:10:00,72.72,72.83,72.69,72.72,14400.0,50.4857,50.5621,50.4649,50.4857,14400.0
2010-06-14 14:15:00,72.72,72.72,72.36,72.55,28200.0,50.4857,50.4857,50.2358,50.3677,28200.0
2010-06-14 14:20:00,72.52,72.62,72.36,72.62,23700.0,50.3469,50.4163,50.2358,50.4163,23700.0
2010-06-14 14:25:00,72.61,72.71,72.6,72.69,14100.0,50.4094,50.4788,50.4024,50.4649,14100.0
2010-06-14 14:30:00,72.7,72.74,72.35,72.48,22800.0,50.4719,50.4996,50.2289,50.3191,22800.0
2010-06-14 14:35:00,72.52,72.59,72.31,72.35,28400.0,50.3469,50.3955,50.2011,50.2289,28400.0
2010-06-14 14:40:00,72.32,72.49,72.24,72.44,26000.0,50.2081,50.3261,50.1525,50.2914,26000.0
2010-06-14 14:45:00,72.41,72.76,72.38,72.74,29500.0,50.2705,50.5135,50.2497,50.4996,29500.0
2010-06-14 14:50:00,72.72,72.96,72.71,72.94,19000.0,50.4857,50.6524,50.4788,50.6385,19000.0
2010-06-14 14:55:00,72.94,72.97,72.8,72.94,34100.0,50.6385,50.6593,50.5413,50.6385,34100.0
2010-06-14 15:00:00,72.94,73.03,72.67,72.69,21400.0,50.6385,50.701,50.451,50.4649,21400.0
2010-06-14 15:05:00,72.68,72.86,72.54,72.86,30100.0,50.458,50.5829,50.3608,50.5829,30100.0
2010-06-14 15:10:00,72.86,72.88,72.73,72.84,13800.0,50.5829,50.5968,50.4927,50.5691,13800.0
2010-06-14 15:15:00,72.85,73.16,72.81,73.01,19300.0,50.576,50.7912,50.5482,50.6871,19300.0
2010-06-14 15:20:00,72.99,73.01,72.63,72.74,20700.0,50.6732,50.6871,50.4233,50.4996,20700.0
2010-06-14 15:25:00,72.75,72.82,72.56,72.82,17200.0,50.5066,50.5552,50.3747,50.5552,17200.0
2010-06-14 15:30:00,72.82,72.84,72.31,72.33,39300.0,50.5552,50.5691,50.2011,50.215,39300.0
2010-06-14 15:35:00,72.34,72.36,72.12,72.24,45900.0,50.2219,50.2358,50.0692,50.1525,45900.0
2010-06-14 15:40:00,72.24,72.54,72.08,72.54,38200.0,50.1525,50.3608,50.0414,50.3608,38200.0
2010-06-14 15:45:00,72.51,72.67,72.26,72.43,62800.0,50.34,50.451,50.1664,50.2844,62800.0
2010-06-14 15:50:00,72.41,72.44,72.12,72.38,74200.0,50.2705,50.2914,50.0692,50.2497,74200.0
2010-06-14 15:55:00,72.29,72.46,72.28,72.41,169800.0,50.1872,50.3052,50.1803,50.2705,169800.0
2010-06-15 09:30:00,73.0,73.62,72.98,73.32,73600.0,50.6801,51.1106,50.6663,50.9023,73600.0
2010-06-15 09:35:00,73.22,73.86,73.17,73.66,45400.0,50.8329,51.2772,50.7982,51.1383,45400.0
2010-06-15 09:40:00,73.66,73.85,73.5,73.57,36700.0,51.1383,51.2703,51.0273,51.0759,36700.0
2010-06-15 09:45:00,73.56,73.65,73.39,73.4,26600.0,51.0689,51.1314,50.9509,50.9578,26600.0
2010-06-15 09:50:00,73.4,73.65,73.3,73.52,68000.0,50.9578,51.1314,50.8884,51.0411,68000.0
2010-06-15 09:55:00,73.52,73.73,73.52,73.68,22500.0,51.0411,51.1869,51.0411,51.1522,22500.0
2010-06-15 10:00:00,73.65,73.7,73.38,73.4,31300.0,51.1314,51.1661,50.944,50.9578,31300.0
2010-06-15 10:05:00,73.43,73.47,73.19,73.34,27300.0,50.9787,51.0064,50.812,50.9162,27300.0
2010-06-15 10:10:00,73.37,73.42,73.06,73.22,23200.0,50.937,50.9717,50.7218,50.8329,23200.0
2010-06-15 10:15:00,73.18,73.27,73.05,73.22,40900.0,50.8051,50.8676,50.7149,50.8329,40900.0
2010-06-15 10:20:00,73.26,73.42,73.24,73.4,13300.0,50.8606,50.9717,50.8468,50.9578,13300.0
2010-06-15 10:25:00,73.38,73.5,73.37,73.41,18800.0,50.944,51.0273,50.937,50.9648,18800.0
2010-06-15 10:30:00,73.4,73.55,73.32,73.39,41100.0,50.9578,51.062,50.9023,50.9509,41100.0
2010-06-15 10:35:00,73.39,73.9,73.39,73.8,34900.0,50.9509,51.305,50.9509,51.2355,34900.0
2010-06-15 10:40:00,73.78,73.87,73.58,73.84,22700.0,51.2217,51.2841,51.0828,51.2633,22700.0
2010-06-15 10:45:00,73.84,74.25,73.81,74.25,63900.0,51.2633,51.5479,51.2425,51.5479,63900.0
2010-06-15 10:50:00,74.25,74.33,74.19,74.27,67000.0,51.5479,51.6035,51.5063,51.5618,67000.0
2010-06-15 10:55:00,74.27,74.43,74.23,74.4,25000.0,51.5618,51.6729,51.5341,51.6521,25000.0
2010-06-15 11:00:00,74.4,74.45,74.19,74.19,26300.0,51.6521,51.6868,51.5063,51.5063,26300.0
2010-06-15 11:05:00,74.19,74.24,74.05,74.13,32700.0,51.5063,51.541,51.4091,51.4646,32700.0
2010-06-15 11:10:00,74.12,74.22,73.93,73.99,46900.0,51.4577,51.5271,51.3258,51.3674,46900.0
2010-06-15 11:15:00,74.0,74.12,73.95,74.06,38000.0,51.3744,51.4577,51.3397,51.416,38000.0
2010-06-15 11:20:00,74.04,74.09,73.96,74.06,36700.0,51.4022,51.4369,51.3466,51.416,36700.0
2010-06-15 11:25:00,74.06,74.08,73.87,73.9,36500.0,51.416,51.4299,51.2841,51.305,36500.0
2010-06-15 11:30:00,73.91,73.99,73.76,73.8,26000.0,51.3119,51.3674,51.2078,51.2355,26000.0
2010-06-15 11:35:00,73.8,73.91,73.74,73.87,22300.0,51.2355,51.3119,51.1939,51.2841,22300.0
2010-06-15 11:40:00,73.87,73.99,73.86,73.91,22400.0,51.2841,51.3674,51.2772,51.3119,22400.0
2010-06-15 11:45:00,73.9,73.93,73.86,73.86,15500.0,51.305,51.3258,51.2772,51.2772,15500.0
2010-06-15 11:50:00,73.89,74.25,73.88,74.12,24300.0,51.298,51.5479,51.2911,51.4577,24300.0
2010-06-15 11:55:00,74.14,74.24,73.93,74.01,19400.0,51.4716,51.541,51.3258,51.3813,19400.0
2010-06-15 12:00:00,74.01,74.25,73.98,74.19,21900.0,51.3813,51.5479,51.3605,51.5063,21900.0
2010-06-15 12:05:00,74.21,74.37,74.19,74.34,19300.0,51.5202,51.6313,51.5063,51.6104,19300.0
2010-06-15 12:10:00,74.32,74.37,74.24,74.35,20500.0,51.5965,51.6313,51.541,51.6174,20500.0
2010-06-15 12:15:00,74.34,74.37,74.28,74.33,17100.0,51.6104,51.6313,51.5688,51.6035,17100.0
2010-06-15 12:20:00,74.31,74.44,74.31,74.38,22900.0,51.5896,51.6799,51.5896,51.6382,22900.0
2010-06-15 12:25:00,74.4,74.49,74.34,74.44,16200.0,51.6521,51.7146,51.6104,51.6799,16200.0
2010-06-15 12:30:00,74.46,74.48,74.37,74.44,18200.0,51.6937,51.7076,51.6313,51.6799,18200.0
2010-06-15 12:35:00,74.45,74.48,74.28,74.28,21500.0,51.6868,51.7076,51.5688,51.5688,21500.0
2010-06-15 12:40:00,74.28,74.3,74.14,74.25,19700.0,51.5688,51.5827,51.4716,51.5479,19700.0
2010-06-15 12:45:00,74.23,74.25,74.14,74.23,18900.0,51.5341,51.5479,51.4716,51.5341,18900.0
2010-06-15 12:50:00,74.22,74.24,74.12,74.16,8500.0,51.5271,51.541,51.4577,51.4855,8500.0
2010-06-15 12:55:00,74.16,74.35,74.15,74.31,22300.0,51.4855,51.6174,51.4785,51.5896,22300.0
2010-06-15 13:00:00,74.33,74.35,74.25,74.35,27000.0,51.6035,51.6174,51.5479,51.6174,27000.0
2010-06-15 13:05:00,74.36,74.36,74.13,74.27,31300.0,51.6243,51.6243,51.4646,51.5618,31300.0
2010-06-15 13:10:00,74.26,74.46,74.21,74.46,19200.0,51.5549,51.6937,51.5202,51.6937,19200.0
2010-06-15 13:15:00,74.47,74.98,74.47,74.94,76000.0,51.7007,52.0548,51.7007,52.027,76000.0
2010-06-15 13:20:00,74.92,74.98,74.8,74.94,53000.0,52.0131,52.0548,51.9298,52.027,53000.0
2010-06-15 13:25:00,74.96,74.96,74.8,74.88,19100.0,52.0409,52.0409,51.9298,51.9853,19100.0
2010-06-15 13:30:00,74.91,74.94,74.79,74.9,14000.0,52.0062,52.027,51.9228,51.9992,14000.0
2010-06-15 13:35:00,74.89,74.96,74.84,74.85,14900.0,51.9923,52.0409,51.9576,51.9645,14900.0
2010-06-15 13:40:00,74.85,74.85,74.67,74.76,29600.0,51.9645,51.9645,51.8395,51.902,29600.0
2010-06-15 13:45:00,74.73,74.83,74.6,74.78,19700.0,51.8812,51.9506,51.7909,51.9159,19700.0
2010-06-15 13:50:00,74.77,74.86,74.75,74.75,10900.0,51.909,51.9714,51.8951,51.8951,10900.0
2010-06-15 13:55:00,74.77,74.93,74.77,74.9,18000.0,51.909,52.02,51.909,51.9992,18000.0
2010-06-15 14:00:00,74.88,74.97,74.83,74.91,24000.0,51.9853,52.0478,51.9506,52.0062,24000.0
2010-06-15 14:05:00,74.91,75.0,74.83,75.0,29200.0,52.0062,52.0686,51.9506,52.0686,29200.0
2010-06-15 14:10:00,74.99,75.0,74.89,74.9,14600.0,52.0617,52.0686,51.9923,51.9992,14600.0
2010-06-15 14:15:00,74.92,75.25,74.91,75.25,51100.0,52.0131,52.2422,52.0062,52.2422,51100.0
2010-06-15 14:20:00,75.25,75.46,75.23,75.28,31100.0,52.2422,52.388,52.2283,52.263,31100.0
2010-06-15 14:25:00,75.28,75.34,75.24,75.27,14000.0,52.263,52.3047,52.2353,52.2561,14000.0
2010-06-15 14:30:00,75.26,75.26,75.08,75.08,17400.0,52.2491,52.2491,52.1242,52.1242,17400.0
2010-06-15 14:35:00,75.08,75.17,75.0,75.07,26900.0,52.1242,52.1867,52.0686,52.1172,26900.0
2010-06-15 14:40:00,75.07,75.11,74.94,75.03,36900.0,52.1172,52.145,52.027,52.0895,36900.0
2010-06-15 14:45:00,75.04,75.07,74.96,75.05,16700.0,52.0964,52.1172,52.0409,52.1033,16700.0
2010-06-15 14:50:00,75.1,75.25,75.07,75.24,35800.0,52.1381,52.2422,52.1172,52.2353,35800.0
2010-06-15 14:55:00,75.26,75.29,75.18,75.21,39600.0,52.2491,52.27,52.1936,52.2144,39600.0
2010-06-15 15:00:00,75.19,75.24,75.03,75.12,29600.0,52.2005,52.2353,52.0895,52.1519,29600.0
2010-06-15 15:05:00,75.1,75.18,74.98,74.98,67000.0,52.1381,52.1936,52.0548,52.0548,67000.0
2010-06-15 15:10:00,74.97,75.06,74.96,75.01,35200.0,52.0478,52.1103,52.0409,52.0756,35200.0
2010-06-15 15:15:00,75.0,75.28,74.98,75.16,41800.0,52.0686,52.263,52.0548,52.1797,41800.0
2010-06-15 15:20:00,75.16,75.38,75.14,75.37,37200.0,52.1797,52.3325,52.1658,52.3255,37200.0
2010-06-15 15:25:00,75.36,75.38,75.25,75.37,34800.0,52.3186,52.3325,52.2422,52.3255,34800.0
2010-06-15 15:30:00,75.36,75.36,75.03,75.03,41800.0,52.3186,52.3186,52.0895,52.0895,41800.0
2010-06-15 15:35:00,75.04,75.41,75.04,75.26,64600.0,52.0964,52.3533,52.0964,52.2491,64600.0
2010-06-15 15:40:00,75.27,75.33,75.14,75.19,47700.0,52.2561,52.2977,52.1658,52.2005,47700.0
2010-06-15 15:45:00,75.18,75.31,75.07,75.2,49000.0,52.1936,52.2839,52.1172,52.2075,49000.0
2010-06-15 15:50:00,75.21,75.44,75.19,75.42,89800.0,52.2144,52.3741,52.2005,52.3602,89800.0
2010-06-15 15:55:00,75.42,75.43,75.29,75.33,87200.0,52.3602,52.3672,52.27,52.2977,87200.0
2010-06-16 09:30:00,74.62,74.9,74.25,74.75,41200.0,51.8048,51.9992,51.5479,51.8951,41200.0
2010-06-16 09:35:00,74.86,74.94,74.42,74.83,31600.0,51.9714,52.027,51.666,51.9506,31600.0
2010-06-16 09:40:00,74.86,74.94,74.69,74.9,32400.0,51.9714,52.027,51.8534,51.9992,32400.0
2010-06-16 09:45:00,74.86,74.99,74.74,74.89,21800.0,51.9714,52.0617,51.8881,51.9923,21800.0
2010-06-16 09:50:00,74.85,74.89,74.7,74.75,21400.0,51.9645,51.9923,51.8604,51.8951,21400.0
2010-06-16 09:55:00,74.75,74.97,74.67,74.97,15800.0,51.8951,52.0478,51.8395,52.0478,15800.0
2010-06-16 10:00:00,75.0,75.04,74.83,74.84,54800.0,52.0686,52.0964,51.9506,51.9576,54800.0
2010-06-16 10:05:00,74.85,74.89,74.6,74.6,19600.0,51.9645,51.9923,51.7909,51.7909,19600.0
2010-06-16 10:10:00,74.56,74.7,74.46,74.69,29900.0,51.7632,51.8604,51.6937,51.8534,29900.0
2010-06-16 10:15:00,74.7,74.73,74.61,74.67,21800.0,51.8604,51.8812,51.7979,51.8395,21800.0
2010-06-16 10:20:00,74.67,74.67,74.43,74.47,19300.0,51.8395,51.8395,51.6729,51.7007,19300.0
2010-06-16 10:25:00,74.5,74.62,74.32,74.51,19700.0,51.7215,51.8048,51.5965,51.7285,19700.0
2010-06-16 10:30:00,74.48,74.53,74.3,74.34,152400.0,51.7076,51.7423,51.5827,51.6104,152400.0
2010-06-16 10:35:00,74.34,74.4,74.17,74.21,82400.0,51.6104,51.6521,51.4924,51.5202,82400.0
2010-06-16 10:40:00,74.24,74.46,74.23,74.33,85300.0,51.541,51.6937,51.5341,51.6035,85300.0
2010-06-16 10:45:00,74.34,74.35,74.26,74.3,12500.0,51.6104,51.6174,51.5549,51.5827,12500.0
2010-06-16 10:50:00,74.28,74.35,74.19,74.29,16300.0,51.5688,51.6174,51.5063,51.5757,16300.0
2010-06-16 10:55:00,74.29,74.55,74.29,74.43,35600.0,51.5757,51.7562,51.5757,51.6729,35600.0
2010-06-16 11:00:00,74.43,74.5,74.34,74.5,32300.0,51.6729,51.7215,51.6104,51.7215,32300.0
2010-06-16 11:05:00,74.51,74.71,74.4,74.67,32000.0,51.7285,51.8673,51.6521,51.8395,32000.0
2010-06-16 11:10:00,74.67,74.74,74.5,74.57,88800.0,51.8395,51.8881,51.7215,51.7701,88800.0
2010-06-16 11:15:00,74.57,74.67,74.47,74.61,38900.0,51.7701,51.8395,51.7007,51.7979,38900.0
2010-06-16 11:20:00,74.61,74.69,74.46,74.59,80900.0,51.7979,51.8534,51.6937,51.784,80900.0
2010-06-16 11:25:00,74.61,74.66,74.53,74.57,25700.0,51.7979,51.8326,51.7423,51.7701,25700.0
2010-06-16 11:30:00,74.6,74.66,74.39,74.45,26700.0,51.7909,51.8326,51.6451,51.6868,26700.0
2010-06-16 11:35:00,74.46,74.62,74.44,74.6,28100.0,51.6937,51.8048,51.6799,51.7909,28100.0
2010-06-16 11:40:00,74.58,74.6,74.5,74.56,20100.0,51.7771,51.7909,51.7215,51.7632,20100.0
2010-06-16 11:45:00,74.53,74.54,74.42,74.47,13800.0,51.7423,51.7493,51.666,51.7007,13800.0
2010-06-16 11:50:00,74.49,74.55,74.37,74.45,22100.0,51.7146,51.7562,51.6313,51.6868,22100.0
2010-06-16 11:55:00,74.46,74.5,74.43,74.5,6800.0,51.6937,51.7215,51.6729,51.7215,6800.0
2010-06-16 12:00:00,74.5,74.77,74.47,74.69,66500.0,51.7215,51.909,51.7007,51.8534,66500.0
2010-06-16 12:05:00,74.7,74.71,74.5,74.7,40800.0,51.8604,51.8673,51.7215,51.8604,40800.0
2010-06-16 12:10:00,74.7,74.75,74.49,74.5,24300.0,51.8604,51.8951,51.7146,51.7215,24300.0
2010-06-16 12:15:00,74.53,74.55,74.47,74.55,17400.0,51.7423,51.7562,51.7007,51.7562,17400.0
2010-06-16 12:20:00,74.55,74.7,74.54,74.68,25300.0,51.7562,51.8604,51.7493,51.8465,25300.0
2010-06-16 12:25:00,74.67,74.7,74.54,74.57,18800.0,51.8395,51.8604,51.7493,51.7701,18800.0
2010-06-16 12:30:00,74.57,74.65,74.4,74.41,14300.0,51.7701,51.8256,51.6521,51.659,14300.0
2010-06-16 12:35:00,74.47,74.66,74.47,74.51,26300.0,51.7007,51.8326,51.7007,51.7285,26300.0
2010-06-16 12:40:00,74.51,74.62,74.46,74.62,226000.0,51.7285,51.8048,51.6937,51.8048,226000.0
2010-06-16 12:45:00,74.64,74.69,74.45,74.5,26000.0,51.8187,51.8534,51.6868,51.7215,26000.0
2010-06-16 12:50:00,74.5,74.61,74.4,74.51,17800.0,51.7215,51.7979,51.6521,51.7285,17800.0
2010-06-16 12:55:00,74.5,74.62,74.49,74.6,14800.0,51.7215,51.8048,51.7146,51.7909,14800.0
2010-06-16 13:00:00,74.6,74.64,74.46,74.54,53600.0,51.7909,51.8187,51.6937,51.7493,53600.0
2010-06-16 13:05:00,74.54,74.55,74.44,74.47,45800.0,51.7493,51.7562,51.6799,51.7007,45800.0
2010-06-16 13:10:00,74.47,74.59,74.47,74.49,26500.0,51.7007,51.784,51.7007,51.7146,26500.0
2010-06-16 13:15:00,74.53,74.57,74.46,74.51,21000.0,51.7423,51.7701,51.6937,51.7285,21000.0
2010-06-16 13:20:00,74.52,74.89,74.52,74.72,40800.0,51.7354,51.9923,51.7354,51.8742,40800.0
2010-06-16 13:25:00,74.71,74.77,74.63,74.65,68300.0,51.8673,51.909,51.8118,51.8256,68300.0
2010-06-16 13:30:00,74.65,74.68,74.47,74.64,14700.0,51.8256,51.8465,51.7007,51.8187,14700.0
2010-06-16 13:35:00,74.65,74.75,74.58,74.74,17800.0,51.8256,51.8951,51.7771,51.8881,17800.0
2010-06-16 13:40:00,74.72,74.73,74.6,74.64,14500.0,51.8742,51.8812,51.7909,51.8187,14500.0
2010-06-16 13:45:00,74.64,74.71,74.63,74.67,27500.0,51.8187,51.8673,51.8118,51.8395,27500.0
2010-06-16 13:50:00,74.68,74.8,74.67,74.8,26900.0,51.8465,51.9298,51.8395,51.9298,26900.0
2010-06-16 13:55:00,74.8,74.89,74.79,74.82,24600.0,51.9298,51.9923,51.9228,51.9437,24600.0
2010-06-16 14:00:00,74.82,74.94,74.8,74.89,92000.0,51.9437,52.027,51.9298,51.9923,92000.0
2010-06-16 14:05:00,74.87,74.9,74.8,74.86,32500.0,51.9784,51.9992,51.9298,51.9714,32500.0
2010-06-16 14:10:00,74.88,74.9,74.72,74.77,23000.0,51.9853,51.9992,51.8742,51.909,23000.0
2010-06-16 14:15:00,74.74,74.86,74.74,74.86,11800.0,51.8881,51.9714,51.8881,51.9714,11800.0
2010-06-16 14:20:00,74.86,74.89,74.71,74.73,24800.0,51.9714,51.9923,51.8673,51.8812,24800.0
2010-06-16 14:25:00,74.7,74.8,74.69,74.78,41100.0,51.8604,51.9298,51.8534,51.9159,41100.0
2010-06-16 14:30:00,74.78,74.9,74.72,74.72,39600.0,51.9159,51.9992,51.8742,51.8742,39600.0
2010-06-16 14:35:00,74.71,74.79,74.65,74.68,30300.0,51.8673,51.9228,51.8256,51.8465,30300.0
2010-06-16 14:40:00,74.68,74.73,74.61,74.62,26300.0,51.8465,51.8812,51.7979,51.8048,26300.0
2010-06-16 14:45:00,74.64,74.87,74.58,74.87,38500.0,51.8187,51.9784,51.7771,51.9784,38500.0
2010-06-16 14:50:00,74.87,74.9,74.72,74.81,96600.0,51.9784,51.9992,51.8742,51.9367,96600.0
2010-06-16 14:55:00,74.82,74.85,74.6,74.69,37900.0,51.9437,51.9645,51.7909,51.8534,37900.0
2010-06-16 15:00:00,74.68,74.73,74.58,74.68,51300.0,51.8465,51.8812,51.7771,51.8465,51300.0
2010-06-16 15:05:00,74.66,74.82,74.62,74.7,30300.0,51.8326,51.9437,51.8048,51.8604,30300.0
2010-06-16 15:10:00,74.65,74.72,74.6,74.66,23100.0,51.8256,51.8742,51.7909,51.8326,23100.0
2010-06-16 15:15:00,74.63,74.63,74.15,74.21,44900.0,51.8118,51.8118,51.4785,51.5202,44900.0
2010-06-16 15:20:00,74.22,74.26,74.04,74.07,27500.0,51.5271,51.5549,51.4022,51.423,27500.0
2010-06-16 15:25:00,74.07,74.38,74.05,74.22,31900.0,51.423,51.6382,51.4091,51.5271,31900.0
2010-06-16 15:30:00,74.24,74.31,74.1,74.28,65000.0,51.541,51.5896,51.4438,51.5688,65000.0
2010-06-16 15:35:00,74.27,74.5,74.18,74.46,45100.0,51.5618,51.7215,51.4994,51.6937,45100.0
2010-06-16 15:40:00,74.46,74.5,74.22,74.42,26500.0,51.6937,51.7215,51.5271,51.666,26500.0
2010-06-16 15:45:00,74.42,74.69,74.3,74.63,46600.0,51.666,51.8534,51.5827,51.8118,46600.0
2010-06-16 15:50:00,74.62,74.62,74.34,74.35,60500.0,51.8048,51.8048,51.6104,51.6174,60500.0
2010-06-16 15:55:00,74.35,74.55,74.34,74.47,66300.0,51.6174,51.7562,51.6104,51.7007,66300.0
2010-06-17 09:30:00,75.15,75.25,74.83,75.01,68500.0,52.1728,52.2422,51.9506,52.0756,68500.0
2010-06-17 09:35:00,75.04,75.1,74.88,75.06,32100.0,52.0964,52.1381,51.9853,52.1103,32100.0
2010-06-17 09:40:00,75.02,75.02,74.55,74.63,37500.0,52.0825,52.0825,51.7562,51.8118,37500.0
2010-06-17 09:45:00,74.64,74.86,74.58,74.64,27000.0,51.8187,51.9714,51.7771,51.8187,27000.0
2010-06-17 09:50:00,74.72,74.81,74.53,74.74,28400.0,51.8742,51.9367,51.7423,51.8881,28400.0
2010-06-17 09:55:00,74.74,74.85,74.7,74.85,25300.0,51.8881,51.9645,51.8604,51.9645,25300.0
2010-06-17 10:00:00,74.8,74.84,74.16,74.37,68300.0,51.9298,51.9576,51.4855,51.6313,68300.0
2010-06-17 10:05:00,74.32,74.55,74.26,74.3,23200.0,51.5965,51.7562,51.5549,51.5827,23200.0
2010-06-17 10:10:00,74.28,74.34,73.87,73.96,41800.0,51.5688,51.6104,51.2841,51.3466,41800.0
2010-06-17 10:15:00,73.95,73.98,73.61,73.74,37500.0,51.3397,51.3605,51.1036,51.1939,37500.0
2010-06-17 10:20:00,73.7,73.77,73.52,73.6,40300.0,51.1661,51.2147,51.0411,51.0967,40300.0
2010-06-17 10:25:00,73.61,73.7,73.41,73.7,30100.0,51.1036,51.1661,50.9648,51.1661,30100.0
2010-06-17 10:30:00,73.74,73.74,73.31,73.4,26800.0,51.1939,51.1939,50.8954,50.9578,26800.0
2010-06-17 10:35:00,73.38,73.46,73.08,73.12,59600.0,50.944,50.9995,50.7357,50.7634,59600.0
2010-06-17 10:40:00,73.14,73.56,73.06,73.49,30100.0,50.7773,51.0689,50.7218,51.0203,30100.0
2010-06-17 10:45:00,73.47,73.47,73.23,73.32,13300.0,51.0064,51.0064,50.8398,50.9023,13300.0
2010-06-17 10:50:00,73.38,73.5,73.36,73.44,17200.0,50.944,51.0273,50.9301,50.9856,17200.0
2010-06-17 10:55:00,73.43,73.5,73.18,73.29,31000.0,50.9787,51.0273,50.8051,50.8815,31000.0
2010-06-17 11:00:00,73.32,73.49,73.03,73.38,19000.0,50.9023,51.0203,50.701,50.944,19000.0
2010-06-17 11:05:00,73.37,73.41,73.21,73.32,24000.0,50.937,50.9648,50.8259,50.9023,24000.0
2010-06-17 11:10:00,73.35,73.49,73.32,73.37,41800.0,50.9231,51.0203,50.9023,50.937,41800.0
2010-06-17 11:15:00,73.4,73.47,73.32,73.37,20800.0,50.9578,51.0064,50.9023,50.937,20800.0
2010-06-17 11:20:00,73.36,73.5,73.36,73.43,9500.0,50.9301,51.0273,50.9301,50.9787,9500.0
2010-06-17 11:25:00,73.44,73.5,73.38,73.41,30800.0,50.9856,51.0273,50.944,50.9648,30800.0
2010-06-17 11:30:00,73.42,73.5,73.41,73.5,32000.0,50.9717,51.0273,50.9648,51.0273,32000.0
2010-06-17 11:35:00,73.5,73.52,73.44,73.52,28400.0,51.0273,51.0411,50.9856,51.0411,28400.0
2010-06-17 11:40:00,73.52,73.58,73.32,73.36,31500.0,51.0411,51.0828,50.9023,50.9301,31500.0
2010-06-17 11:45:00,73.33,73.67,73.32,73.6,27700.0,50.9092,51.1453,50.9023,51.0967,27700.0
2010-06-17 11:50:00,73.6,73.67,73.53,73.67,19800.0,51.0967,51.1453,51.0481,51.1453,19800.0
2010-06-17 11:55:00,73.68,73.8,73.68,73.71,11300.0,51.1522,51.2355,51.1522,51.1731,11300.0
2010-06-17 12:00:00,73.71,73.75,73.46,73.54,14900.0,51.1731,51.2008,50.9995,51.055,14900.0
2010-06-17 12:05:00,73.53,73.83,73.5,73.76,10000.0,51.0481,51.2564,51.0273,51.2078,10000.0
2010-06-17 12:10:00,73.79,73.88,73.76,73.82,11200.0,51.2286,51.2911,51.2078,51.2494,11200.0
2010-06-17 12:15:00,73.86,73.86,73.72,73.72,4800.0,51.2772,51.2772,51.18,51.18,4800.0
2010-06-17 12:20:00,73.71,73.9,73.69,73.84,14100.0,51.1731,51.305,51.1592,51.2633,14100.0
2010-06-17 12:25:00,73.88,73.89,73.47,73.51,16400.0,51.2911,51.298,51.0064,51.0342,16400.0
2010-06-17 12:30:00,73.57,73.72,73.5,73.72,7200.0,51.0759,51.18,51.0273,51.18,7200.0
2010-06-17 12:35:00,73.72,73.72,73.57,73.69,5700.0,51.18,51.18,51.0759,51.1592,5700.0
2010-06-17 12:40:00,73.68,73.68,73.44,73.44,7500.0,51.1522,51.1522,50.9856,50.9856,7500.0
2010-06-17 12:45:00,73.48,73.48,73.25,73.36,24300.0,51.0134,51.0134,50.8537,50.9301,24300.0
2010-06-17 12:50:00,73.33,73.58,73.31,73.58,24400.0,50.9092,51.0828,50.8954,51.0828,24400.0
2010-06-17 12:55:00,73.57,73.59,73.54,73.56,8500.0,51.0759,51.0897,51.055,51.0689,8500.0
2010-06-17 13:00:00,73.54,73.54,73.38,73.43,7800.0,51.055,51.055,50.944,50.9787,7800.0
2010-06-17 13:05:00,73.42,73.6,73.38,73.48,8700.0,50.9717,51.0967,50.944,51.0134,8700.0
2010-06-17 13:10:00,73.46,73.61,73.45,73.54,12300.0,50.9995,51.1036,50.9926,51.055,12300.0
2010-06-17 13:15:00,73.54,73.74,73.53,73.62,11000.0,51.055,51.1939,51.0481,51.1106,11000.0
2010-06-17 13:20:00,73.61,73.74,73.59,73.7,8700.0,51.1036,51.1939,51.0897,51.1661,8700.0
2010-06-17 13:25:00,73.7,73.7,73.46,73.64,28500.0,51.1661,51.1661,50.9995,51.1245,28500.0
2010-06-17 13:30:00,73.64,73.67,73.56,73.6,9000.0,51.1245,51.1453,51.0689,51.0967,9000.0
2010-06-17 13:35:00,73.58,73.66,73.56,73.64,8500.0,51.0828,51.1383,51.0689,51.1245,8500.0
2010-06-17 13:40:00,73.65,73.7,73.56,73.64,14600.0,51.1314,51.1661,51.0689,51.1245,14600.0
2010-06-17 13:45:00,73.62,73.77,73.57,73.75,26500.0,51.1106,51.2147,51.0759,51.2008,26500.0
2010-06-17 13:50:00,73.76,73.86,73.73,73.82,15800.0,51.2078,51.2772,51.1869,51.2494,15800.0
2010-06-17 13:55:00,73.82,74.05,73.81,74.02,34500.0,51.2494,51.4091,51.2425,51.3883,34500.0
2010-06-17 14:00:00,74.04,74.16,74.0,74.04,23900.0,51.4022,51.4855,51.3744,51.4022,23900.0
2010-06-17 14:05:00,74.06,74.14,73.98,73.98,25100.0,51.416,51.4716,51.3605,51.3605,25100.0
2010-06-17 14:10:00,74.0,74.0,73.93,73.96,17100.0,51.3744,51.3744,51.3258,51.3466,17100.0
2010-06-17 14:15:00,73.96,73.99,73.85,73.88,10000.0,51.3466,51.3674,51.2703,51.2911,10000.0
2010-06-17 14:20:00,73.89,73.98,73.81,73.85,22500.0,51.298,51.3605,51.2425,51.2703,22500.0
2010-06-17 14:25:00,73.86,73.88,73.64,73.64,16400.0,51.2772,51.2911,51.1245,51.1245,16400.0
2010-06-17 14:30:00,73.67,73.68,73.55,73.57,20100.0,51.1453,51.1522,51.062,51.0759,20100.0
2010-06-17 14:35:00,73.56,73.64,73.55,73.57,18100.0,51.0689,51.1245,51.062,51.0759,18100.0
2010-06-17 14:40:00,73.57,73.62,73.17,73.19,47700.0,51.0759,51.1106,50.7982,50.812,47700.0
2010-06-17 14:45:00,73.17,73.36,73.12,73.21,32000.0,50.7982,50.9301,50.7634,50.8259,32000.0
2010-06-17 14:50:00,73.24,73.29,73.15,73.21,30400.0,50.8468,50.8815,50.7843,50.8259,30400.0
2010-06-17 14:55:00,73.21,73.34,73.18,73.33,22800.0,50.8259,50.9162,50.8051,50.9092,22800.0
2010-06-17 15:00:00,73.34,73.34,73.06,73.08,33000.0,50.9162,50.9162,50.7218,50.7357,33000.0
2010-06-17 15:05:00,73.12,73.26,73.12,73.18,19700.0,50.7634,50.8606,50.7634,50.8051,19700.0
2010-06-17 15:10:00,73.15,73.31,73.0,73.0,20500.0,50.7843,50.8954,50.6801,50.6801,20500.0
2010-06-17 15:15:00,73.0,73.13,72.96,73.08,44000.0,50.6801,50.7704,50.6524,50.7357,44000.0
2010-06-17 15:20:00,73.09,73.24,73.03,73.17,38200.0,50.7426,50.8468,50.701,50.7982,38200.0
2010-06-17 15:25:00,73.16,73.18,73.0,73.08,26800.0,50.7912,50.8051,50.6801,50.7357,26800.0
2010-06-17 15:30:00,73.09,73.59,73.09,73.5,51400.0,50.7426,51.0897,50.7426,51.0273,51400.0
2010-06-17 15:35:00,73.48,73.59,73.41,73.51,60700.0,51.0134,51.0897,50.9648,51.0342,60700.0
2010-06-17 15:40:00,73.48,73.59,73.37,73.42,44900.0,51.0134,51.0897,50.937,50.9717,44900.0
2010-06-17 15:45:00,73.43,73.71,73.43,73.69,104800.0,50.9787,51.1731,50.9787,51.1592,104800.0
2010-06-17 15:50:00,73.69,73.89,73.66,73.72,80600.0,51.1592,51.298,51.1383,51.18,80600.0
2010-06-17 15:55:00,73.71,73.9,73.69,73.84,92900.0,51.1731,51.305,51.1592,51.2633,92900.0
2010-06-18 09:30:00,74.06,74.39,73.74,74.03,328400.0,51.416,51.6451,51.1939,51.3952,328400.0
2010-06-18 09:35:00,74.02,74.15,73.92,74.09,44100.0,51.3883,51.4785,51.3188,51.4369,44100.0
2010-06-18 09:40:00,74.14,74.19,73.89,74.02,24600.0,51.4716,51.5063,51.298,51.3883,24600.0
2010-06-18 09:45:00,74.03,74.06,73.82,73.85,24700.0,51.3952,51.416,51.2494,51.2703,24700.0
2010-06-18 09:50:00,73.88,73.89,73.35,73.69,36900.0,51.2911,51.298,50.9231,51.1592,36900.0
2010-06-18 09:55:00,73.64,73.74,73.61,73.63,8800.0,51.1245,51.1939,51.1036,51.1175,8800.0
2010-06-18 10:00:00,73.67,73.81,73.62,73.66,19000.0,51.1453,51.2425,51.1106,51.1383,19000.0
2010-06-18 10:05:00,73.73,74.08,73.7,74.08,19000.0,51.1869,51.4299,51.1661,51.4299,19000.0
2010-06-18 10:10:00,74.12,74.18,73.9,73.9,29100.0,51.4577,51.4994,51.305,51.305,29100.0
2010-06-18 10:15:00,73.96,74.19,73.96,74.14,6000.0,51.3466,51.5063,51.3466,51.4716,6000.0
2010-06-18 10:20:00,74.17,74.22,74.03,74.1,21000.0,51.4924,51.5271,51.3952,51.4438,21000.0
2010-06-18 10:25:00,74.1,74.27,74.08,74.12,17300.0,51.4438,51.5618,51.4299,51.4577,17300.0
2010-06-18 10:30:00,74.13,74.47,74.12,74.42,44100.0,51.4646,51.7007,51.4577,51.666,44100.0
2010-06-18 10:35:00,74.39,74.45,74.35,74.4,27700.0,51.6451,51.6868,51.6174,51.6521,27700.0
2010-06-18 10:40:00,74.41,74.43,74.33,74.43,14500.0,51.659,51.6729,51.6035,51.6729,14500.0
2010-06-18 10:45:00,74.4,74.49,74.28,74.44,29600.0,51.6521,51.7146,51.5688,51.6799,29600.0
2010-06-18 10:50:00,74.42,74.78,74.42,74.78,29900.0,51.666,51.9159,51.666,51.9159,29900.0
2010-06-18 10:55:00,74.78,74.94,74.71,74.85,36200.0,51.9159,52.027,51.8673,51.9645,36200.0
2010-06-18 11:00:00,74.88,74.93,74.62,74.71,47200.0,51.9853,52.02,51.8048,51.8673,47200.0
2010-06-18 11:05:00,74.71,74.88,74.7,74.77,46600.0,51.8673,51.9853,51.8604,51.909,46600.0
2010-06-18 11:10:00,74.81,74.95,74.76,74.78,45300.0,51.9367,52.0339,51.902,51.9159,45300.0
2010-06-18 11:15:00,74.8,74.9,74.79,74.83,28900.0,51.9298,51.9992,51.9228,51.9506,28900.0
2010-06-18 11:20:00,74.81,74.86,74.72,74.85,28700.0,51.9367,51.9714,51.8742,51.9645,28700.0
2010-06-18 11:25:00,74.83,74.86,74.51,74.55,18600.0,51.9506,51.9714,51.7285,51.7562,18600.0
2010-06-18 11:30:00,74.55,74.68,74.44,74.54,35800.0,51.7562,51.8465,51.6799,51.7493,35800.0
2010-06-18 11:35:00,74.55,74.68,74.49,74.55,35800.0,51.7562,51.8465,51.7146,51.7562,35800.0
2010-06-18 11:40:00,74.56,74.65,74.41,74.61,43800.0,51.7632,51.8256,51.659,51.7979,43800.0
2010-06-18 11:45:00,74.64,74.64,74.45,74.56,24900.0,51.8187,51.8187,51.6868,51.7632,24900.0
2010-06-18 11:50:00,74.53,74.59,74.42,74.46,27700.0,51.7423,51.784,51.666,51.6937,27700.0
2010-06-18 11:55:00,74.45,74.53,74.4,74.41,8400.0,51.6868,51.7423,51.6521,51.659,8400.0
2010-06-18 12:00:00,74.41,74.7,74.41,74.55,39500.0,51.659,51.8604,51.659,51.7562,39500.0
2010-06-18 12:05:00,74.55,74.74,74.52,74.69,25000.0,51.7562,51.8881,51.7354,51.8534,25000.0
2010-06-18 12:10:00,74.67,74.73,74.62,74.68,23200.0,51.8395,51.8812,51.8048,51.8465,23200.0
2010-06-18 12:15:00,74.67,74.69,74.57,74.68,15700.0,51.8395,51.8534,51.7701,51.8465,15700.0
2010-06-18 12:20:00,74.71,74.71,74.3,74.38,22300.0,51.8673,51.8673,51.5827,51.6382,22300.0
2010-06-18 12:25:00,74.41,74.5,74.38,74.39,8700.0,51.659,51.7215,51.6382,51.6451,8700.0
2010-06-18 12:30:00,74.39,74.51,74.39,74.45,26000.0,51.6451,51.7285,51.6451,51.6868,26000.0
2010-06-18 12:35:00,74.46,74.5,74.36,74.36,19000.0,51.6937,51.7215,51.6243,51.6243,19000.0
2010-06-18 12:40:00,74.39,74.52,74.34,74.52,11900.0,51.6451,51.7354,51.6104,51.7354,11900.0
2010-06-18 12:45:00,74.51,74.53,74.43,74.49,39500.0,51.7285,51.7423,51.6729,51.7146,39500.0
2010-06-18 12:50:00,74.48,74.56,74.48,74.5,17400.0,51.7076,51.7632,51.7076,51.7215,17400.0
2010-06-18 12:55:00,74.5,74.51,74.36,74.5,33000.0,51.7215,51.7285,51.6243,51.7215,33000.0
2010-06-18 13:00:00,74.48,74.5,74.33,74.46,39700.0,51.7076,51.7215,51.6035,51.6937,39700.0
2010-06-18 13:05:00,74.47,74.54,74.36,74.45,30500.0,51.7007,51.7493,51.6243,51.6868,30500.0
2010-06-18 13:10:00,74.47,74.53,74.42,74.48,21500.0,51.7007,51.7423,51.666,51.7076,21500.0
2010-06-18 13:15:00,74.48,74.5,74.35,74.37,30900.0,51.7076,51.7215,51.6174,51.6313,30900.0
2010-06-18 13:20:00,74.37,74.42,74.34,74.39,24800.0,51.6313,51.666,51.6104,51.6451,24800.0
2010-06-18 13:25:00,74.4,74.43,74.25,74.3,19900.0,51.6521,51.6729,51.5479,51.5827,19900.0
2010-06-18 13:30:00,74.29,74.37,74.26,74.37,14300.0,51.5757,51.6313,51.5549,51.6313,14300.0
2010-06-18 13:35:00,74.37,74.44,74.35,74.41,23900.0,51.6313,51.6799,51.6174,51.659,23900.0
2010-06-18 13:40:00,74.41,74.47,74.25,74.28,39600.0,51.659,51.7007,51.5479,51.5688,39600.0
2010-06-18 13:45:00,74.3,74.35,74.0,74.16,35500.0,51.5827,51.6174,51.3744,51.4855,35500.0
2010-06-18 13:50:00,74.16,74.18,74.03,74.18,30500.0,51.4855,51.4994,51.3952,51.4994,30500.0
2010-06-18 13:55:00,74.17,74.28,74.1,74.23,22600.0,51.4924,51.5688,51.4438,51.5341,22600.0
2010-06-18 14:00:00,74.21,74.28,74.19,74.23,12200.0,51.5202,51.5688,51.5063,51.5341,12200.0
2010-06-18 14:05:00,74.23,74.3,74.2,74.3,8100.0,51.5341,51.5827,51.5132,51.5827,8100.0
2010-06-18 14:10:00,74.28,74.43,74.25,74.35,24900.0,51.5688,51.6729,51.5479,51.6174,24900.0
2010-06-18 14:15:00,74.34,74.44,74.31,74.33,15100.0,51.6104,51.6799,51.5896,51.6035,15100.0
2010-06-18 14:20:00,74.36,74.39,74.23,74.24,6500.0,51.6243,51.6451,51.5341,51.541,6500.0
2010-06-18 14:25:00,74.25,74.43,74.25,74.4,14800.0,51.5479,51.6729,51.5479,51.6521,14800.0
2010-06-18 14:30:00,74.42,74.45,74.32,74.4,18600.0,51.666,51.6868,51.5965,51.6521,18600.0
2010-06-18 14:35:00,74.39,74.42,74.23,74.42,11300.0,51.6451,51.666,51.5341,51.666,11300.0
2010-06-18 14:40:00,74.4,74.45,74.32,74.37,12200.0,51.6521,51.6868,51.5965,51.6313,12200.0
2010-06-18 14:45:00,74.36,74.6,74.36,74.47,16900.0,51.6243,51.7909,51.6243,51.7007,16900.0
2010-06-18 14:50:00,74.47,74.47,74.37,74.37,12000.0,51.7007,51.7007,51.6313,51.6313,12000.0
2010-06-18 14:55:00,74.37,74.49,74.35,74.38,16600.0,51.6313,51.7146,51.6174,51.6382,16600.0
2010-06-18 15:00:00,74.35,74.4,74.26,74.26,14900.0,51.6174,51.6521,51.5549,51.5549,14900.0
2010-06-18 15:05:00,74.29,74.36,74.25,74.33,23100.0,51.5757,51.6243,51.5479,51.6035,23100.0
2010-06-18 15:10:00,74.32,74.33,74.22,74.28,22700.0,51.5965,51.6035,51.5271,51.5688,22700.0
2010-06-18 15:15:00,74.27,74.38,74.22,74.23,25100.0,51.5618,51.6382,51.5271,51.5341,25100.0
2010-06-18 15:20:00,74.24,74.34,74.21,74.29,36100.0,51.541,51.6104,51.5202,51.5757,36100.0
2010-06-18 15:25:00,74.28,74.32,74.16,74.23,41400.0,51.5688,51.5965,51.4855,51.5341,41400.0
2010-06-18 15:30:00,74.24,74.36,74.24,74.26,45500.0,51.541,51.6243,51.541,51.5549,45500.0
2010-06-18 15:35:00,74.27,74.4,74.26,74.4,50700.0,51.5618,51.6521,51.5549,51.6521,50700.0
2010-06-18 15:40:00,74.4,74.4,74.26,74.32,28300.0,51.6521,51.6521,51.5549,51.5965,28300.0
2010-06-18 15:45:00,74.31,74.4,74.25,74.29,104700.0,51.5896,51.6521,51.5479,51.5757,104700.0
2010-06-18 15:50:00,74.29,74.33,74.25,74.3,84800.0,51.5757,51.6035,51.5479,51.5827,84800.0
2010-06-18 15:55:00,74.29,74.36,74.25,74.31,211600.0,51.5757,51.6243,51.5479,51.5896,211600.0
2010-06-21 09:30:00,76.0,76.87,75.73,76.86,118200.0,52.7629,53.3669,52.5754,53.3599,118200.0
2010-06-21 09:35:00,76.81,76.99,76.48,76.54,164500.0,53.3252,53.4502,53.0961,53.1378,164500.0
2010-06-21 09:40:00,76.5,76.53,75.96,76.0,93500.0,53.11,53.1308,52.7351,52.7629,93500.0
2010-06-21 09:45:00,76.05,76.11,75.58,75.93,71700.0,52.7976,52.8393,52.4713,52.7143,71700.0
2010-06-21 09:50:00,75.91,76.3,75.91,76.19,80400.0,52.7004,52.9712,52.7004,52.8948,80400.0
2010-06-21 09:55:00,76.18,76.24,75.91,76.15,69500.0,52.8878,52.9295,52.7004,52.867,69500.0
2010-06-21 10:00:00,76.14,76.65,76.11,76.63,67600.0,52.8601,53.2141,52.8393,53.2003,67600.0
2010-06-21 10:05:00,76.65,76.97,76.6,76.93,46700.0,53.2141,53.4363,53.1794,53.4085,46700.0
2010-06-21 10:10:00,76.93,77.1,76.83,76.99,50300.0,53.4085,53.5266,53.3391,53.4502,50300.0
2010-06-21 10:15:00,77.01,77.03,76.41,76.43,47500.0,53.4641,53.478,53.0475,53.0614,47500.0
2010-06-21 10:20:00,76.45,76.64,76.35,76.4,67300.0,53.0753,53.2072,53.0059,53.0406,67300.0
2010-06-21 10:25:00,76.4,76.42,76.13,76.3,41000.0,53.0406,53.0545,52.8531,52.9712,41000.0
2010-06-21 10:30:00,76.3,76.5,76.11,76.42,30400.0,52.9712,53.11,52.8393,53.0545,30400.0
2010-06-21 10:35:00,76.46,76.83,76.46,76.8,28200.0,53.0822,53.3391,53.0822,53.3183,28200.0
2010-06-21 10:40:00,76.84,76.96,76.84,76.95,46400.0,53.3461,53.4294,53.3461,53.4224,46400.0
2010-06-21 10:45:00,76.96,76.99,76.73,76.75,46100.0,53.4294,53.4502,53.2697,53.2836,46100.0
2010-06-21 10:50:00,76.76,76.87,76.51,76.86,52400.0,53.2905,53.3669,53.117,53.3599,52400.0
2010-06-21 10:55:00,76.84,76.86,76.43,76.58,48600.0,53.3461,53.3599,53.0614,53.1655,48600.0
2010-06-21 11:00:00,76.59,76.62,76.25,76.6,37800.0,53.1725,53.1933,52.9364,53.1794,37800.0
2010-06-21 11:05:00,76.54,77.0,76.53,76.95,58000.0,53.1378,53.4571,53.1308,53.4224,58000.0
2010-06-21 11:10:00,76.96,76.98,76.79,76.81,41600.0,53.4294,53.4432,53.3113,53.3252,41600.0
2010-06-21 11:15:00,76.82,76.9,76.7,76.79,44400.0,53.3322,53.3877,53.2489,53.3113,44400.0
2010-06-21 11:20:00,76.77,76.99,76.74,76.82,56500.0,53.2975,53.4502,53.2766,53.3322,56500.0
2010-06-21 11:25:00,76.8,76.85,76.71,76.78,63200.0,53.3183,53.353,53.2558,53.3044,63200.0
2010-06-21 11:30:00,76.76,76.84,76.71,76.81,16000.0,53.2905,53.3461,53.2558,53.3252,16000.0
2010-06-21 11:35:00,76.82,76.88,76.73,76.85,38000.0,53.3322,53.3738,53.2697,53.353,38000.0
2010-06-21 11:40:00,76.83,76.84,76.65,76.74,35800.0,53.3391,53.3461,53.2141,53.2766,35800.0
2010-06-21 11:45:00,76.76,76.83,76.58,76.64,15800.0,53.2905,53.3391,53.1655,53.2072,15800.0
2010-06-21 11:50:00,76.63,76.77,76.59,76.65,41500.0,53.2003,53.2975,53.1725,53.2141,41500.0
2010-06-21 11:55:00,76.69,76.77,76.6,76.68,17100.0,53.2419,53.2975,53.1794,53.235,17100.0
2010-06-21 12:00:00,76.71,76.85,76.63,76.77,19200.0,53.2558,53.353,53.2003,53.2975,19200.0
2010-06-21 12:05:00,76.78,76.78,76.61,76.71,22000.0,53.3044,53.3044,53.1864,53.2558,22000.0
2010-06-21 12:10:00,76.69,76.72,76.48,76.49,25300.0,53.2419,53.2627,53.0961,53.1031,25300.0
2010-06-21 12:15:00,76.5,76.5,76.3,76.31,20700.0,53.11,53.11,52.9712,52.9781,20700.0
2010-06-21 12:20:00,76.32,76.33,76.17,76.25,29300.0,52.985,52.992,52.8809,52.9364,29300.0
2010-06-21 12:25:00,76.24,76.29,76.09,76.11,27900.0,52.9295,52.9642,52.8254,52.8393,27900.0
2010-06-21 12:30:00,76.11,76.15,75.8,76.13,43500.0,52.8393,52.867,52.624,52.8531,43500.0
2010-06-21 12:35:00,76.13,76.28,76.1,76.19,31000.0,52.8531,52.9573,52.8323,52.8948,31000.0
2010-06-21 12:40:00,76.2,76.26,76.1,76.16,30400.0,52.9017,52.9434,52.8323,52.874,30400.0
2010-06-21 12:45:00,76.15,76.24,76.15,76.24,20800.0,52.867,52.9295,52.867,52.9295,20800.0
2010-06-21 12:50:00,76.24,76.43,76.1,76.13,64900.0,52.9295,53.0614,52.8323,52.8531,64900.0
2010-06-21 12:55:00,76.11,76.45,76.11,76.41,40100.0,52.8393,53.0753,52.8393,53.0475,40100.0
2010-06-21 13:00:00,76.44,76.48,76.32,76.44,26600.0,53.0684,53.0961,52.985,53.0684,26600.0
2010-06-21 13:05:00,76.46,76.47,76.34,76.39,34600.0,53.0822,53.0892,52.9989,53.0336,34600.0
2010-06-21 13:10:00,76.4,76.66,76.37,76.62,29300.0,53.0406,53.2211,53.0198,53.1933,29300.0
2010-06-21 13:15:00,76.62,76.68,76.58,76.62,28100.0,53.1933,53.235,53.1655,53.1933,28100.0
2010-06-21 13:20:00,76.59,76.64,76.43,76.44,27700.0,53.1725,53.2072,53.0614,53.0684,27700.0
2010-06-21 13:25:00,76.44,76.54,76.43,76.43,33900.0,53.0684,53.1378,53.0614,53.0614,33900.0
2010-06-21 13:30:00,76.44,76.44,76.24,76.4,22100.0,53.0684,53.0684,52.9295,53.0406,22100.0
2010-06-21 13:35:00,76.4,76.42,75.83,75.85,62500.0,53.0406,53.0545,52.6449,52.6587,62500.0
2010-06-21 13:40:00,75.83,75.85,75.59,75.65,60800.0,52.6449,52.6587,52.4782,52.5199,60800.0
2010-06-21 13:45:00,75.69,75.96,75.67,75.95,28800.0,52.5477,52.7351,52.5338,52.7282,28800.0
2010-06-21 13:50:00,75.97,76.27,75.96,76.1,29900.0,52.7421,52.9503,52.7351,52.8323,29900.0
2010-06-21 13:55:00,76.11,76.19,76.05,76.05,13700.0,52.8393,52.8948,52.7976,52.7976,13700.0
2010-06-21 14:00:00,76.02,76.15,75.96,75.99,34800.0,52.7768,52.867,52.7351,52.7559,34800.0
2010-06-21 14:05:00,76.01,76.3,75.87,76.14,51100.0,52.7698,52.9712,52.6726,52.8601,51100.0
2010-06-21 14:10:00,76.13,76.44,76.11,76.41,30400.0,52.8531,53.0684,52.8393,53.0475,30400.0
2010-06-21 14:15:00,76.42,76.72,76.41,76.5,51800.0,53.0545,53.2627,53.0475,53.11,51800.0
2010-06-21 14:20:00,76.52,76.53,76.38,76.42,44500.0,53.1239,53.1308,53.0267,53.0545,44500.0
2010-06-21 14:25:00,76.42,76.42,76.25,76.31,29400.0,53.0545,53.0545,52.9364,52.9781,29400.0
2010-06-21 14:30:00,76.32,76.42,76.31,76.36,17500.0,52.985,53.0545,52.9781,53.0128,17500.0
2010-06-21 14:35:00,76.37,76.42,76.33,76.33,20200.0,53.0198,53.0545,52.992,52.992,20200.0
2010-06-21 14:40:00,76.34,76.37,76.11,76.16,42400.0,52.9989,53.0198,52.8393,52.874,42400.0
2010-06-21 14:45:00,76.14,76.19,76.04,76.04,21400.0,52.8601,52.8948,52.7907,52.7907,21400.0
2010-06-21 14:50:00,76.04,76.07,75.66,75.68,72900.0,52.7907,52.8115,52.5268,52.5407,72900.0
2010-06-21 14:55:00,75.68,75.7,75.46,75.49,56000.0,52.5407,52.5546,52.388,52.4088,56000.0
2010-06-21 15:00:00,75.49,75.69,75.38,75.39,55300.0,52.4088,52.5477,52.3325,52.3394,55300.0
2010-06-21 15:05:00,75.39,75.41,75.27,75.28,27300.0,52.3394,52.3533,52.2561,52.263,27300.0
2010-06-21 15:10:00,75.34,75.34,74.97,75.02,32600.0,52.3047,52.3047,52.0478,52.0825,32600.0
2010-06-21 15:15:00,75.01,75.26,74.74,74.74,43300.0,52.0756,52.2491,51.8881,51.8881,43300.0
2010-06-21 15:20:00,74.74,74.94,74.63,74.89,43500.0,51.8881,52.027,51.8118,51.9923,43500.0
2010-06-21 15:25:00,74.88,75.01,74.71,74.77,44100.0,51.9853,52.0756,51.8673,51.909,44100.0
2010-06-21 15:30:00,74.77,75.07,74.64,75.0,64100.0,51.909,52.1172,51.8187,52.0686,64100.0
2010-06-21 15:35:00,74.99,75.0,74.79,74.94,45200.0,52.0617,52.0686,51.9228,52.027,45200.0
2010-06-21 15:40:00,74.91,74.91,74.33,74.45,96900.0,52.0062,52.0062,51.6035,51.6868,96900.0
2010-06-21 15:45:00,74.44,74.77,74.43,74.77,63500.0,51.6799,51.909,51.6729,51.909,63500.0
2010-06-21 15:50:00,74.77,75.03,74.75,74.9,87000.0,51.909,52.0895,51.8951,51.9992,87000.0
2010-06-21 15:55:00,74.9,75.12,74.9,75.0,112700.0,51.9992,52.1519,51.9992,52.0686,112700.0
2010-06-22 09:30:00,75.01,75.45,74.8,74.92,26700.0,52.0756,52.381,51.9298,52.0131,26700.0
2010-06-22 09:35:00,74.95,75.01,74.69,74.79,67500.0,52.0339,52.0756,51.8534,51.9228,67500.0
2010-06-22 09:40:00,74.85,74.96,74.66,74.96,29900.0,51.9645,52.0409,51.8326,52.0409,29900.0
2010-06-22 09:45:00,75.0,75.35,74.96,75.29,48700.0,52.0686,52.3116,52.0409,52.27,48700.0
2010-06-22 09:50:00,75.25,75.5,75.22,75.4,45500.0,52.2422,52.4158,52.2214,52.3463,45500.0
2010-06-22 09:55:00,75.42,75.57,75.35,75.35,26400.0,52.3602,52.4644,52.3116,52.3116,26400.0
2010-06-22 10:00:00,75.3,75.32,74.57,74.79,29900.0,52.2769,52.2908,51.7701,51.9228,29900.0
2010-06-22 10:05:00,74.79,74.79,74.51,74.7,29900.0,51.9228,51.9228,51.7285,51.8604,29900.0
2010-06-22 10:10:00,74.69,75.0,74.68,74.78,34600.0,51.8534,52.0686,51.8465,51.9159,34600.0
2010-06-22 10:15:00,74.79,74.79,74.4,74.43,39400.0,51.9228,51.9228,51.6521,51.6729,39400.0
2010-06-22 10:20:00,74.43,74.43,74.19,74.33,25900.0,51.6729,51.6729,51.5063,51.6035,25900.0
2010-06-22 10:25:00,74.33,74.68,74.29,74.64,36400.0,51.6035,51.8465,51.5757,51.8187,36400.0
2010-06-22 10:30:00,74.62,74.64,74.05,74.05,25900.0,51.8048,51.8187,51.4091,51.4091,25900.0
2010-06-22 10:35:00,74.03,74.09,73.83,73.91,42700.0,51.3952,51.4369,51.2564,51.3119,42700.0
2010-06-22 10:40:00,73.92,74.15,73.85,74.15,28100.0,51.3188,51.4785,51.2703,51.4785,28100.0
2010-06-22 10:45:00,74.16,74.31,73.98,74.04,57800.0,51.4855,51.5896,51.3605,51.4022,57800.0
2010-06-22 10:50:00,74.02,74.37,74.0,74.35,47100.0,51.3883,51.6313,51.3744,51.6174,47100.0
2010-06-22 10:55:00,74.36,74.37,74.13,74.21,49400.0,51.6243,51.6313,51.4646,51.5202,49400.0
2010-06-22 11:00:00,74.17,74.19,74.01,74.03,42000.0,51.4924,51.5063,51.3813,51.3952,42000.0
2010-06-22 11:05:00,74.04,74.04,73.79,73.88,47900.0,51.4022,51.4022,51.2286,51.2911,47900.0
2010-06-22 11:10:00,73.86,74.13,73.8,74.13,42500.0,51.2772,51.4646,51.2355,51.4646,42500.0
2010-06-22 11:15:00,74.13,74.18,73.83,74.06,34200.0,51.4646,51.4994,51.2564,51.416,34200.0
2010-06-22 11:20:00,74.06,74.14,73.9,74.11,22700.0,51.416,51.4716,51.305,51.4508,22700.0
2010-06-22 11:25:00,74.11,74.14,73.91,74.11,27000.0,51.4508,51.4716,51.3119,51.4508,27000.0
2010-06-22 11:30:00,74.1,74.42,74.1,74.36,47000.0,51.4438,51.666,51.4438,51.6243,47000.0
2010-06-22 11:35:00,74.36,74.46,74.32,74.33,72400.0,51.6243,51.6937,51.5965,51.6035,72400.0
2010-06-22 11:40:00,74.35,74.44,74.27,74.33,57900.0,51.6174,51.6799,51.5618,51.6035,57900.0
2010-06-22 11:45:00,74.33,74.49,74.32,74.47,22800.0,51.6035,51.7146,51.5965,51.7007,22800.0
2010-06-22 11:50:00,74.49,74.73,74.43,74.49,71300.0,51.7146,51.8812,51.6729,51.7146,71300.0
2010-06-22 11:55:00,74.48,74.62,74.46,74.5,29800.0,51.7076,51.8048,51.6937,51.7215,29800.0
2010-06-22 12:00:00,74.5,74.59,74.43,74.54,34000.0,51.7215,51.784,51.6729,51.7493,34000.0
2010-06-22 12:05:00,74.54,74.57,74.47,74.56,24500.0,51.7493,51.7701,51.7007,51.7632,24500.0
2010-06-22 12:10:00,74.55,74.63,74.47,74.57,31900.0,51.7562,51.8118,51.7007,51.7701,31900.0
2010-06-22 12:15:00,74.54,74.64,74.5,74.63,31300.0,51.7493,51.8187,51.7215,51.8118,31300.0
2010-06-22 12:20:00,74.63,74.82,74.6,74.82,43700.0,51.8118,51.9437,51.7909,51.9437,43700.0
2010-06-22 12:25:00,74.83,74.91,74.79,74.85,58900.0,51.9506,52.0062,51.9228,51.9645,58900.0
2010-06-22 12:30:00,74.85,74.89,74.66,74.75,32600.0,51.9645,51.9923,51.8326,51.8951,32600.0
2010-06-22 12:35:00,74.76,74.77,74.53,74.56,13100.0,51.902,51.909,51.7423,51.7632,13100.0
2010-06-22 12:40:00,74.55,74.68,74.51,74.66,11800.0,51.7562,51.8465,51.7285,51.8326,11800.0
2010-06-22 12:45:00,74.67,74.78,74.66,74.74,12600.0,51.8395,51.9159,51.8326,51.8881,12600.0
2010-06-22 12:50:00,74.73,74.77,74.63,74.74,13000.0,51.8812,51.909,51.8118,51.8881,13000.0
2010-06-22 12:55:00,74.77,74.86,74.77,74.8,14500.0,51.909,51.9714,51.909,51.9298,14500.0
2010-06-22 13:00:00,74.81,75.03,74.73,75.03,22100.0,51.9367,52.0895,51.8812,52.0895,22100.0
2010-06-22 13:05:00,75.03,75.04,74.92,74.94,8600.0,52.0895,52.0964,52.0131,52.027,8600.0
2010-06-22 13:10:00,74.94,74.96,74.76,74.82,14700.0,52.027,52.0409,51.902,51.9437,14700.0
2010-06-22 13:15:00,74.82,74.84,74.64,74.64,36600.0,51.9437,51.9576,51.8187,51.8187,36600.0
2010-06-22 13:20:00,74.63,74.64,74.41,74.54,27400.0,51.8118,51.8187,51.659,51.7493,27400.0
2010-06-22 13:25:00,74.51,74.56,74.15,74.27,22000.0,51.7285,51.7632,51.4785,51.5618,22000.0
2010-06-22 13:30:00,74.29,74.3,74.07,74.18,33900.0,51.5757,51.5827,51.423,51.4994,33900.0
2010-06-22 13:35:00,74.2,74.2,74.04,74.04,16500.0,51.5132,51.5132,51.4022,51.4022,16500.0
2010-06-22 13:40:00,74.07,74.41,74.0,74.39,29500.0,51.423,51.659,51.3744,51.6451,29500.0
2010-06-22 13:45:00,74.41,74.49,74.27,74.32,15200.0,51.659,51.7146,51.5618,51.5965,15200.0
2010-06-22 13:50:00,74.34,74.37,74.0,74.02,15200.0,51.6104,51.6313,51.3744,51.3883,15200.0
2010-06-22 13:55:00,74.06,74.1,73.87,73.93,32700.0,51.416,51.4438,51.2841,51.3258,32700.0
2010-06-22 14:00:00,73.93,74.0,73.77,73.77,25200.0,51.3258,51.3744,51.2147,51.2147,25200.0
2010-06-22 14:05:00,73.78,73.87,73.68,73.72,55500.0,51.2217,51.2841,51.1522,51.18,55500.0
2010-06-22 14:10:00,73.7,73.94,73.63,73.89,25800.0,51.1661,51.3327,51.1175,51.298,25800.0
2010-06-22 14:15:00,73.89,73.9,73.73,73.82,23200.0,51.298,51.305,51.1869,51.2494,23200.0
2010-06-22 14:20:00,73.79,73.87,73.73,73.74,40800.0,51.2286,51.2841,51.1869,51.1939,40800.0
2010-06-22 14:25:00,73.74,73.74,73.53,73.64,35500.0,51.1939,51.1939,51.0481,51.1245,35500.0
2010-06-22 14:30:00,73.62,73.69,73.49,73.64,39900.0,51.1106,51.1592,51.0203,51.1245,39900.0
2010-06-22 14:35:00,73.65,73.73,73.36,73.4,45600.0,51.1314,51.1869,50.9301,50.9578,45600.0
2010-06-22 14:40:00,73.4,73.4,72.95,72.95,61900.0,50.9578,50.9578,50.6454,50.6454,61900.0
2010-06-22 14:45:00,72.95,73.07,72.75,72.75,55500.0,50.6454,50.7287,50.5066,50.5066,55500.0
2010-06-22 14:50:00,72.74,72.95,72.69,72.8,44900.0,50.4996,50.6454,50.4649,50.5413,44900.0
2010-06-22 14:55:00,72.81,72.81,72.58,72.78,32000.0,50.5482,50.5482,50.3886,50.5274,32000.0
2010-06-22 15:00:00,72.8,72.97,72.74,72.89,41700.0,50.5413,50.6593,50.4996,50.6038,41700.0
2010-06-22 15:05:00,72.93,72.98,72.66,72.67,27600.0,50.6315,50.6663,50.4441,50.451,27600.0
2010-06-22 15:10:00,72.7,73.02,72.57,72.94,29400.0,50.4719,50.694,50.3816,50.6385,29400.0
2010-06-22 15:15:00,72.94,73.02,72.8,72.92,28500.0,50.6385,50.694,50.5413,50.6246,28500.0
2010-06-22 15:20:00,72.97,72.97,72.54,72.56,28800.0,50.6593,50.6593,50.3608,50.3747,28800.0
2010-06-22 15:25:00,72.57,72.78,72.4,72.48,30400.0,50.3816,50.5274,50.2636,50.3191,30400.0
2010-06-22 15:30:00,72.5,72.52,72.01,72.34,73600.0,50.333,50.3469,49.9928,50.2219,73600.0
2010-06-22 15:35:00,72.31,72.56,72.18,72.54,49100.0,50.2011,50.3747,50.1109,50.3608,49100.0
2010-06-22 15:40:00,72.52,72.54,72.36,72.38,46700.0,50.3469,50.3608,50.2358,50.2497,46700.0
2010-06-22 15:45:00,72.37,72.5,72.24,72.4,61200.0,50.2428,50.333,50.1525,50.2636,61200.0
2010-06-22 15:50:00,72.41,72.41,72.08,72.21,82400.0,50.2705,50.2705,50.0414,50.1317,82400.0
2010-06-22 15:55:00,72.21,72.28,72.03,72.28,108100.0,50.1317,50.1803,50.0067,50.1803,108100.0
2010-06-23 09:30:00,72.3,72.7,71.77,71.98,50100.0,50.1942,50.4719,49.8262,49.972,50100.0
2010-06-23 09:35:00,71.9,72.11,71.54,71.6,29100.0,49.9165,50.0623,49.6665,49.7082,29100.0
2010-06-23 09:40:00,71.65,71.77,71.3,71.64,31700.0,49.7429,49.8262,49.4999,49.736,31700.0
2010-06-23 09:45:00,71.69,71.88,71.62,71.72,30500.0,49.7707,49.9026,49.7221,49.7915,30500.0
2010-06-23 09:50:00,71.75,71.92,71.7,71.78,22100.0,49.8123,49.9304,49.7776,49.8332,22100.0
2010-06-23 09:55:00,71.76,72.12,71.69,72.11,12200.0,49.8193,50.0692,49.7707,50.0623,12200.0
2010-06-23 10:00:00,72.03,72.04,71.05,71.11,53600.0,50.0067,50.0137,49.3264,49.368,53600.0
2010-06-23 10:05:00,71.14,71.17,70.61,70.9,55400.0,49.3888,49.4097,49.0209,49.2222,55400.0
2010-06-23 10:10:00,70.89,71.3,70.8,71.26,23700.0,49.2153,49.4999,49.1528,49.4721,23700.0
2010-06-23 10:15:00,71.26,71.32,71.03,71.31,29000.0,49.4721,49.5138,49.3125,49.5069,29000.0
2010-06-23 10:20:00,71.31,71.31,71.05,71.1,27300.0,49.5069,49.5069,49.3264,49.3611,27300.0
2010-06-23 10:25:00,71.09,71.17,70.88,70.98,20000.0,49.3541,49.4097,49.2083,49.2778,20000.0
2010-06-23 10:30:00,70.98,71.41,70.97,71.33,18500.0,49.2778,49.5763,49.2708,49.5207,18500.0
2010-06-23 10:35:00,71.29,71.31,71.1,71.28,34000.0,49.493,49.5069,49.3611,49.486,34000.0
2010-06-23 10:40:00,71.25,71.39,71.1,71.3,25200.0,49.4652,49.5624,49.3611,49.4999,25200.0
2010-06-23 10:45:00,71.33,71.51,71.32,71.37,39100.0,49.5207,49.6457,49.5138,49.5485,39100.0
2010-06-23 10:50:00,71.4,71.62,71.35,71.59,17100.0,49.5693,49.7221,49.5346,49.7012,17100.0
2010-06-23 10:55:00,71.67,71.81,71.63,71.66,24900.0,49.7568,49.854,49.729,49.7498,24900.0
2010-06-23 11:00:00,71.7,71.73,71.5,71.61,25200.0,49.7776,49.7984,49.6388,49.7151,25200.0
2010-06-23 11:05:00,71.6,71.61,71.5,71.51,30200.0,49.7082,49.7151,49.6388,49.6457,30200.0
2010-06-23 11:10:00,71.52,71.53,71.26,71.32,25100.0,49.6527,49.6596,49.4721,49.5138,25100.0
2010-06-23 11:15:00,71.3,71.5,71.25,71.5,19600.0,49.4999,49.6388,49.4652,49.6388,19600.0
2010-06-23 11:20:00,71.56,71.77,71.37,71.5,62600.0,49.6804,49.8262,49.5485,49.6388,62600.0
2010-06-23 11:25:00,71.54,71.59,71.37,71.4,31800.0,49.6665,49.7012,49.5485,49.5693,31800.0
2010-06-23 11:30:00,71.44,71.53,71.42,71.5,38400.0,49.5971,49.6596,49.5832,49.6388,38400.0
2010-06-23 11:35:00,71.52,71.52,71.25,71.4,8500.0,49.6527,49.6527,49.4652,49.5693,8500.0
2010-06-23 11:40:00,71.43,71.58,71.43,71.53,25800.0,49.5902,49.6943,49.5902,49.6596,25800.0
2010-06-23 11:45:00,71.54,71.61,71.34,71.4,37000.0,49.6665,49.7151,49.5277,49.5693,37000.0
2010-06-23 11:50:00,71.38,71.47,71.33,71.33,12900.0,49.5555,49.6179,49.5207,49.5207,12900.0
2010-06-23 11:55:00,71.37,71.66,71.33,71.6,29700.0,49.5485,49.7498,49.5207,49.7082,29700.0
2010-06-23 12:00:00,71.6,71.74,71.59,71.73,17400.0,49.7082,49.8054,49.7012,49.7984,17400.0
2010-06-23 12:05:00,71.73,72.1,71.73,72.1,23900.0,49.7984,50.0553,49.7984,50.0553,23900.0
2010-06-23 12:10:00,72.13,72.13,71.86,71.86,25100.0,50.0761,50.0761,49.8887,49.8887,25100.0
2010-06-23 12:15:00,71.83,71.96,71.76,71.96,20100.0,49.8679,49.9581,49.8193,49.9581,20100.0
2010-06-23 12:20:00,71.94,71.96,71.69,71.69,22000.0,49.9442,49.9581,49.7707,49.7707,22000.0
2010-06-23 12:25:00,71.68,71.88,71.67,71.7,13800.0,49.7637,49.9026,49.7568,49.7776,13800.0
2010-06-23 12:30:00,71.73,71.75,71.69,71.75,5300.0,49.7984,49.8123,49.7707,49.8123,5300.0
2010-06-23 12:35:00,71.75,72.05,71.72,71.91,27000.0,49.8123,50.0206,49.7915,49.9234,27000.0
2010-06-23 12:40:00,71.89,72.2,71.87,72.2,12300.0,49.9095,50.1247,49.8956,50.1247,12300.0
2010-06-23 12:45:00,72.17,72.35,72.16,72.35,16400.0,50.1039,50.2289,50.097,50.2289,16400.0
2010-06-23 12:50:00,72.34,72.43,72.34,72.36,27600.0,50.2219,50.2844,50.2219,50.2358,27600.0
2010-06-23 12:55:00,72.36,72.56,72.32,72.53,22600.0,50.2358,50.3747,50.2081,50.3538,22600.0
2010-06-23 13:00:00,72.53,72.69,72.51,72.58,15100.0,50.3538,50.4649,50.34,50.3886,15100.0
2010-06-23 13:05:00,72.54,72.72,72.51,72.72,22000.0,50.3608,50.4857,50.34,50.4857,22000.0
2010-06-23 13:10:00,72.73,72.9,72.71,72.83,48400.0,50.4927,50.6107,50.4788,50.5621,48400.0
2010-06-23 13:15:00,72.84,72.85,72.59,72.75,27700.0,50.5691,50.576,50.3955,50.5066,27700.0
2010-06-23 13:20:00,72.76,72.81,72.72,72.79,17300.0,50.5135,50.5482,50.4857,50.5343,17300.0
2010-06-23 13:25:00,72.82,72.94,72.76,72.94,11400.0,50.5552,50.6385,50.5135,50.6385,11400.0
2010-06-23 13:30:00,72.93,72.99,72.86,72.97,10900.0,50.6315,50.6732,50.5829,50.6593,10900.0
2010-06-23 13:35:00,72.97,73.16,72.97,73.15,22100.0,50.6593,50.7912,50.6593,50.7843,22100.0
2010-06-23 13:40:00,73.15,73.17,73.09,73.1,41500.0,50.7843,50.7982,50.7426,50.7496,41500.0
2010-06-23 13:45:00,73.08,73.08,72.85,72.99,11700.0,50.7357,50.7357,50.576,50.6732,11700.0
2010-06-23 13:50:00,73.0,73.26,72.99,73.2,17400.0,50.6801,50.8606,50.6732,50.819,17400.0
2010-06-23 13:55:00,73.2,73.29,73.16,73.27,16600.0,50.819,50.8815,50.7912,50.8676,16600.0
2010-06-23 14:00:00,73.25,73.43,73.23,73.36,30200.0,50.8537,50.9787,50.8398,50.9301,30200.0
2010-06-23 14:05:00,73.36,73.36,73.26,73.29,35800.0,50.9301,50.9301,50.8606,50.8815,35800.0
2010-06-23 14:10:00,73.29,73.31,73.2,73.24,22800.0,50.8815,50.8954,50.819,50.8468,22800.0
2010-06-23 14:15:00,73.25,73.5,72.94,73.24,35100.0,50.8537,51.0273,50.6385,50.8468,35100.0
2010-06-23 14:20:00,73.24,73.27,72.79,72.85,28600.0,50.8468,50.8676,50.5343,50.576,28600.0
2010-06-23 14:25:00,72.8,73.18,72.75,73.14,28700.0,50.5413,50.8051,50.5066,50.7773,28700.0
2010-06-23 14:30:00,73.15,73.85,73.15,73.5,42700.0,50.7843,51.2703,50.7843,51.0273,42700.0
2010-06-23 14:35:00,73.54,73.73,73.42,73.54,28700.0,51.055,51.1869,50.9717,51.055,28700.0
2010-06-23 14:40:00,73.52,73.65,73.18,73.18,20600.0,51.0411,51.1314,50.8051,50.8051,20600.0
2010-06-23 14:45:00,73.19,73.34,73.0,73.1,32100.0,50.812,50.9162,50.6801,50.7496,32100.0
2010-06-23 14:50:00,73.09,73.35,72.9,73.23,36500.0,50.7426,50.9231,50.6107,50.8398,36500.0
2010-06-23 14:55:00,73.22,73.25,72.95,73.22,31800.0,50.8329,50.8537,50.6454,50.8329,31800.0
2010-06-23 15:00:00,73.19,73.45,72.97,73.03,39700.0,50.812,50.9926,50.6593,50.701,39700.0
2010-06-23 15:05:00,73.09,73.09,72.85,73.04,78100.0,50.7426,50.7426,50.576,50.7079,78100.0
2010-06-23 15:10:00,73.03,73.29,72.97,73.07,31600.0,50.701,50.8815,50.6593,50.7287,31600.0
2010-06-23 15:15:00,73.07,73.27,72.95,73.16,32700.0,50.7287,50.8676,50.6454,50.7912,32700.0
2010-06-23 15:20:00,73.15,73.39,73.07,73.35,27900.0,50.7843,50.9509,50.7287,50.9231,27900.0
2010-06-23 15:25:00,73.36,73.6,73.22,73.47,29400.0,50.9301,51.0967,50.8329,51.0064,29400.0
2010-06-23 15:30:00,73.46,73.47,73.11,73.2,44900.0,50.9995,51.0064,50.7565,50.819,44900.0
2010-06-23 15:35:00,73.23,73.37,73.12,73.36,48600.0,50.8398,50.937,50.7634,50.9301,48600.0
2010-06-23 15:40:00,73.37,73.54,73.19,73.47,45900.0,50.937,51.055,50.812,51.0064,45900.0
2010-06-23 15:45:00,73.47,73.58,73.32,73.4,53500.0,51.0064,51.0828,50.9023,50.9578,53500.0
2010-06-23 15:50:00,73.39,73.43,73.16,73.26,45600.0,50.9509,50.9787,50.7912,50.8606,45600.0
2010-06-23 15:55:00,73.26,73.28,73.06,73.17,83800.0,50.8606,50.8745,50.7218,50.7982,83800.0
2010-06-24 09:30:00,72.09,72.44,72.08,72.32,33000.0,50.0484,50.2914,50.0414,50.2081,33000.0
2010-06-24 09:35:00,72.48,72.65,72.22,72.22,10400.0,50.3191,50.4372,50.1386,50.1386,10400.0
2010-06-24 09:40:00,72.27,72.32,71.99,72.32,19900.0,50.1733,50.2081,49.9789,50.2081,19900.0
2010-06-24 09:45:00,72.16,72.32,72.08,72.11,34300.0,50.097,50.2081,50.0414,50.0623,34300.0
2010-06-24 09:50:00,72.11,72.18,71.73,71.77,22300.0,50.0623,50.1109,49.7984,49.8262,22300.0
2010-06-24 09:55:00,71.75,71.75,71.23,71.35,48900.0,49.8123,49.8123,49.4513,49.5346,48900.0
2010-06-24 10:00:00,71.35,71.56,71.3,71.52,49700.0,49.5346,49.6804,49.4999,49.6527,49700.0
2010-06-24 10:05:00,71.53,71.67,71.37,71.44,81500.0,49.6596,49.7568,49.5485,49.5971,81500.0
2010-06-24 10:10:00,71.48,71.82,71.45,71.65,42900.0,49.6249,49.8609,49.6041,49.7429,42900.0
2010-06-24 10:15:00,71.65,71.98,71.5,71.91,24400.0,49.7429,49.972,49.6388,49.9234,24400.0
2010-06-24 10:20:00,71.93,72.33,71.93,72.11,30000.0,49.9373,50.215,49.9373,50.0623,30000.0
2010-06-24 10:25:00,72.17,72.29,72.02,72.14,34200.0,50.1039,50.1872,49.9998,50.0831,34200.0
2010-06-24 10:30:00,72.12,72.16,71.58,71.58,30700.0,50.0692,50.097,49.6943,49.6943,30700.0
2010-06-24 10:35:00,71.61,71.85,71.47,71.85,18200.0,49.7151,49.8818,49.6179,49.8818,18200.0
2010-06-24 10:40:00,71.83,71.83,71.55,71.55,39400.0,49.8679,49.8679,49.6735,49.6735,39400.0
2010-06-24 10:45:00,71.55,71.82,71.45,71.82,29000.0,49.6735,49.8609,49.6041,49.8609,29000.0
2010-06-24 10:50:00,71.76,71.78,71.33,71.33,41600.0,49.8193,49.8332,49.5207,49.5207,41600.0
2010-06-24 10:55:00,71.31,71.46,71.23,71.38,15300.0,49.5069,49.611,49.4513,49.5555,15300.0
2010-06-24 11:00:00,71.37,71.38,71.11,71.32,32400.0,49.5485,49.5555,49.368,49.5138,32400.0
2010-06-24 11:05:00,71.32,71.32,70.75,71.11,26900.0,49.5138,49.5138,49.1181,49.368,26900.0
2010-06-24 11:10:00,71.12,71.17,70.95,70.99,38800.0,49.375,49.4097,49.2569,49.2847,38800.0
2010-06-24 11:15:00,70.97,71.31,70.96,71.19,51700.0,49.2708,49.5069,49.2639,49.4235,51700.0
2010-06-24 11:20:00,71.2,71.2,71.01,71.12,47600.0,49.4305,49.4305,49.2986,49.375,47600.0
2010-06-24 11:25:00,71.16,71.31,71.07,71.09,20100.0,49.4027,49.5069,49.3402,49.3541,20100.0
2010-06-24 11:30:00,71.1,71.25,71.01,71.17,35600.0,49.3611,49.4652,49.2986,49.4097,35600.0
2010-06-24 11:35:00,71.16,71.51,71.16,71.5,13900.0,49.4027,49.6457,49.4027,49.6388,13900.0
2010-06-24 11:40:00,71.51,71.7,71.43,71.57,24700.0,49.6457,49.7776,49.5902,49.6874,24700.0
2010-06-24 11:45:00,71.56,71.73,71.55,71.65,32700.0,49.6804,49.7984,49.6735,49.7429,32700.0
2010-06-24 11:50:00,71.65,71.65,71.35,71.52,34100.0,49.7429,49.7429,49.5346,49.6527,34100.0
2010-06-24 11:55:00,71.53,71.71,71.39,71.55,10800.0,49.6596,49.7846,49.5624,49.6735,10800.0
2010-06-24 12:00:00,71.55,72.06,71.55,71.9,23800.0,49.6735,50.0275,49.6735,49.9165,23800.0
2010-06-24 12:05:00,71.91,71.94,71.68,71.8,7800.0,49.9234,49.9442,49.7637,49.847,7800.0
2010-06-24 12:10:00,71.8,71.86,71.55,71.55,11000.0,49.847,49.8887,49.6735,49.6735,11000.0
2010-06-24 12:15:00,71.59,71.72,71.55,71.64,25100.0,49.7012,49.7915,49.6735,49.736,25100.0
2010-06-24 12:20:00,71.64,71.93,71.63,71.82,22100.0,49.736,49.9373,49.729,49.8609,22100.0
2010-06-24 12:25:00,71.82,71.83,71.65,71.76,28000.0,49.8609,49.8679,49.7429,49.8193,28000.0
2010-06-24 12:30:00,71.74,71.88,71.69,71.81,29300.0,49.8054,49.9026,49.7707,49.854,29300.0
2010-06-24 12:35:00,71.79,71.82,71.52,71.57,15900.0,49.8401,49.8609,49.6527,49.6874,15900.0
2010-06-24 12:40:00,71.55,71.69,71.42,71.42,25200.0,49.6735,49.7707,49.5832,49.5832,25200.0
2010-06-24 12:45:00,71.47,71.59,71.38,71.51,19400.0,49.6179,49.7012,49.5555,49.6457,19400.0
2010-06-24 12:50:00,71.48,71.65,71.48,71.6,40400.0,49.6249,49.7429,49.6249,49.7082,40400.0
2010-06-24 12:55:00,71.61,71.87,71.61,71.82,22500.0,49.7151,49.8956,49.7151,49.8609,22500.0
2010-06-24 13:00:00,71.81,72.12,71.66,72.0,27100.0,49.854,50.0692,49.7498,49.9859,27100.0
2010-06-24 13:05:00,72.0,72.13,71.99,72.07,33500.0,49.9859,50.0761,49.9789,50.0345,33500.0
2010-06-24 13:10:00,72.07,72.46,72.06,72.46,43200.0,50.0345,50.3052,50.0275,50.3052,43200.0
2010-06-24 13:15:00,72.43,72.43,72.3,72.35,15100.0,50.2844,50.2844,50.1942,50.2289,15100.0
2010-06-24 13:20:00,72.35,72.37,72.18,72.25,7200.0,50.2289,50.2428,50.1109,50.1595,7200.0
2010-06-24 13:25:00,72.31,72.32,72.11,72.12,7000.0,50.2011,50.2081,50.0623,50.0692,7000.0
2010-06-24 13:30:00,72.12,72.39,72.1,72.37,10700.0,50.0692,50.2566,50.0553,50.2428,10700.0
2010-06-24 13:35:00,72.37,72.59,72.33,72.45,55100.0,50.2428,50.3955,50.215,50.2983,55100.0
2010-06-24 13:40:00,72.48,72.52,72.36,72.46,42600.0,50.3191,50.3469,50.2358,50.3052,42600.0
2010-06-24 13:45:00,72.48,72.57,72.31,72.56,22800.0,50.3191,50.3816,50.2011,50.3747,22800.0
2010-06-24 13:50:00,72.57,72.8,72.53,72.66,17200.0,50.3816,50.5413,50.3538,50.4441,17200.0
2010-06-24 13:55:00,72.62,72.85,72.62,72.79,16700.0,50.4163,50.576,50.4163,50.5343,16700.0
2010-06-24 14:00:00,72.77,72.79,72.6,72.68,34000.0,50.5205,50.5343,50.4024,50.458,34000.0
2010-06-24 14:05:00,72.69,72.79,72.61,72.72,58200.0,50.4649,50.5343,50.4094,50.4857,58200.0
2010-06-24 14:10:00,72.73,72.74,72.41,72.45,16700.0,50.4927,50.4996,50.2705,50.2983,16700.0
2010-06-24 14:15:00,72.45,72.49,72.36,72.4,12200.0,50.2983,50.3261,50.2358,50.2636,12200.0
2010-06-24 14:20:00,72.4,72.42,72.26,72.37,18400.0,50.2636,50.2775,50.1664,50.2428,18400.0
2010-06-24 14:25:00,72.4,72.46,72.25,72.29,26500.0,50.2636,50.3052,50.1595,50.1872,26500.0
2010-06-24 14:30:00,72.29,72.3,72.0,72.06,31200.0,50.1872,50.1942,49.9859,50.0275,31200.0
2010-06-24 14:35:00,72.08,72.18,71.82,71.85,30700.0,50.0414,50.1109,49.8609,49.8818,30700.0
2010-06-24 14:40:00,71.85,71.93,71.78,71.89,27300.0,49.8818,49.9373,49.8332,49.9095,27300.0
2010-06-24 14:45:00,71.9,72.04,71.68,71.78,49600.0,49.9165,50.0137,49.7637,49.8332,49600.0
2010-06-24 14:50:00,71.8,71.93,71.71,71.76,34200.0,49.847,49.9373,49.7846,49.8193,34200.0
2010-06-24 14:55:00,71.75,71.75,71.54,71.75,42600.0,49.8123,49.8123,49.6665,49.8123,42600.0
2010-06-24 15:00:00,71.73,71.95,71.7,71.82,31200.0,49.7984,49.9512,49.7776,49.8609,31200.0
2010-06-24 15:05:00,71.81,71.9,71.55,71.56,18800.0,49.854,49.9165,49.6735,49.6804,18800.0
2010-06-24 15:10:00,71.55,71.62,71.21,71.37,69500.0,49.6735,49.7221,49.4374,49.5485,69500.0
2010-06-24 15:15:00,71.36,71.47,71.07,71.15,35900.0,49.5416,49.6179,49.3402,49.3958,35900.0
2010-06-24 15:20:00,71.16,71.33,71.05,71.08,30900.0,49.4027,49.5207,49.3264,49.3472,30900.0
2010-06-24 15:25:00,71.04,71.54,71.04,71.39,39100.0,49.3194,49.6665,49.3194,49.5624,39100.0
2010-06-24 15:30:00,71.39,71.48,71.15,71.34,28100.0,49.5624,49.6249,49.3958,49.5277,28100.0
2010-06-24 15:35:00,71.34,71.49,71.23,71.4,42100.0,49.5277,49.6318,49.4513,49.5693,42100.0
2010-06-24 15:40:00,71.41,71.52,71.23,71.47,54000.0,49.5763,49.6527,49.4513,49.6179,54000.0
2010-06-24 15:45:00,71.51,71.57,71.28,71.44,58900.0,49.6457,49.6874,49.486,49.5971,58900.0
2010-06-24 15:50:00,71.46,71.51,71.32,71.38,43800.0,49.611,49.6457,49.5138,49.5555,43800.0
2010-06-24 15:55:00,71.39,71.39,71.07,71.36,91400.0,49.5624,49.5624,49.3402,49.5416,91400.0
2010-06-25 09:30:00,71.85,71.85,71.08,71.45,86300.0,49.8818,49.8818,49.3472,49.6041,86300.0
2010-06-25 09:35:00,71.45,71.45,71.05,71.2,43800.0,49.6041,49.6041,49.3264,49.4305,43800.0
2010-06-25 09:40:00,71.18,71.5,70.79,70.82,32900.0,49.4166,49.6388,49.1458,49.1667,32900.0
2010-06-25 09:45:00,70.79,71.02,70.71,70.94,52300.0,49.1458,49.3055,49.0903,49.25,52300.0
2010-06-25 09:50:00,70.91,70.94,70.65,70.93,26000.0,49.2292,49.25,49.0487,49.243,26000.0
2010-06-25 09:55:00,70.9,71.69,70.9,71.68,40700.0,49.2222,49.7707,49.2222,49.7637,40700.0
2010-06-25 10:00:00,71.65,71.85,71.53,71.7,31800.0,49.7429,49.8818,49.6596,49.7776,31800.0
2010-06-25 10:05:00,71.68,72.0,71.66,71.91,24600.0,49.7637,49.9859,49.7498,49.9234,24600.0
2010-06-25 10:10:00,71.91,72.0,71.76,71.85,48800.0,49.9234,49.9859,49.8193,49.8818,48800.0
2010-06-25 10:15:00,71.83,71.98,71.63,71.75,37500.0,49.8679,49.972,49.729,49.8123,37500.0
2010-06-25 10:20:00,71.73,71.82,71.29,71.34,55400.0,49.7984,49.8609,49.493,49.5277,55400.0
2010-06-25 10:25:00,71.34,71.59,71.28,71.59,46900.0,49.5277,49.7012,49.486,49.7012,46900.0
2010-06-25 10:30:00,71.57,71.6,71.32,71.4,30500.0,49.6874,49.7082,49.5138,49.5693,30500.0
2010-06-25 10:35:00,71.4,71.4,70.96,71.08,35200.0,49.5693,49.5693,49.2639,49.3472,35200.0
2010-06-25 10:40:00,71.09,71.41,71.08,71.36,22100.0,49.3541,49.5763,49.3472,49.5416,22100.0
2010-06-25 10:45:00,71.37,71.48,71.35,71.35,27900.0,49.5485,49.6249,49.5346,49.5346,27900.0
2010-06-25 10:50:00,71.36,71.36,70.65,70.65,29500.0,49.5416,49.5416,49.0487,49.0487,29500.0
2010-06-25 10:55:00,70.65,70.97,70.54,70.78,92800.0,49.0487,49.2708,48.9723,49.1389,92800.0
2010-06-25 11:00:00,70.84,71.1,70.83,70.96,24500.0,49.1806,49.3611,49.1736,49.2639,24500.0
2010-06-25 11:05:00,70.97,71.2,70.96,71.13,31100.0,49.2708,49.4305,49.2639,49.3819,31100.0
2010-06-25 11:10:00,71.11,71.11,70.81,70.97,17000.0,49.368,49.368,49.1597,49.2708,17000.0
2010-06-25 11:15:00,70.95,71.08,70.9,71.04,38100.0,49.2569,49.3472,49.2222,49.3194,38100.0
2010-06-25 11:20:00,71.04,71.11,70.87,71.05,39500.0,49.3194,49.368,49.2014,49.3264,39500.0
2010-06-25 11:25:00,71.11,71.36,70.92,71.34,29700.0,49.368,49.5416,49.2361,49.5277,29700.0
2010-06-25 11:30:00,71.34,71.46,71.3,71.33,24500.0,49.5277,49.611,49.4999,49.5207,24500.0
2010-06-25 11:35:00,71.3,71.44,71.04,71.05,21600.0,49.4999,49.5971,49.3194,49.3264,21600.0
2010-06-25 11:40:00,71.07,71.18,70.87,70.93,30100.0,49.3402,49.4166,49.2014,49.243,30100.0
2010-06-25 11:45:00,70.94,71.34,70.92,71.3,29000.0,49.25,49.5277,49.2361,49.4999,29000.0
2010-06-25 11:50:00,71.36,71.57,71.35,71.53,49800.0,49.5416,49.6874,49.5346,49.6596,49800.0
2010-06-25 11:55:00,71.54,71.54,71.33,71.41,22700.0,49.6665,49.6665,49.5207,49.5763,22700.0
2010-06-25 12:00:00,71.37,71.45,71.3,71.42,32200.0,49.5485,49.6041,49.4999,49.5832,32200.0
2010-06-25 12:05:00,71.45,71.5,71.3,71.46,46500.0,49.6041,49.6388,49.4999,49.611,46500.0
2010-06-25 12:10:00,71.43,71.45,71.22,71.28,29500.0,49.5902,49.6041,49.4444,49.486,29500.0
2010-06-25 12:15:00,71.29,71.31,71.08,71.26,26100.0,49.493,49.5069,49.3472,49.4721,26100.0
2010-06-25 12:20:00,71.3,71.4,71.23,71.36,8900.0,49.4999,49.5693,49.4513,49.5416,8900.0
2010-06-25 12:25:00,71.34,71.41,71.25,71.35,14500.0,49.5277,49.5763,49.4652,49.5346,14500.0
2010-06-25 12:30:00,71.33,71.69,71.33,71.55,20800.0,49.5207,49.7707,49.5207,49.6735,20800.0
2010-06-25 12:35:00,71.54,71.77,71.49,71.64,20300.0,49.6665,49.8262,49.6318,49.736,20300.0
2010-06-25 12:40:00,71.62,71.82,71.6,71.8,18900.0,49.7221,49.8609,49.7082,49.847,18900.0
2010-06-25 12:45:00,71.8,71.92,71.8,71.86,32800.0,49.847,49.9304,49.847,49.8887,32800.0
2010-06-25 12:50:00,71.86,71.87,71.5,71.54,28600.0,49.8887,49.8956,49.6388,49.6665,28600.0
2010-06-25 12:55:00,71.54,71.75,71.54,71.75,8500.0,49.6665,49.8123,49.6665,49.8123,8500.0
2010-06-25 13:00:00,71.69,71.88,71.67,71.85,12300.0,49.7707,49.9026,49.7568,49.8818,12300.0
2010-06-25 13:05:00,71.83,72.04,71.77,72.04,28400.0,49.8679,50.0137,49.8262,50.0137,28400.0
2010-06-25 13:10:00,72.02,72.05,71.74,71.74,14100.0,49.9998,50.0206,49.8054,49.8054,14100.0
2010-06-25 13:15:00,71.75,71.94,71.75,71.89,15900.0,49.8123,49.9442,49.8123,49.9095,15900.0
2010-06-25 13:20:00,71.85,71.89,71.74,71.74,15100.0,49.8818,49.9095,49.8054,49.8054,15100.0
2010-06-25 13:25:00,71.77,72.09,71.75,72.05,45800.0,49.8262,50.0484,49.8123,50.0206,45800.0
2010-06-25 13:30:00,72.06,72.29,72.05,72.29,30300.0,50.0275,50.1872,50.0206,50.1872,30300.0
2010-06-25 13:35:00,72.3,72.46,72.15,72.15,34200.0,50.1942,50.3052,50.09,50.09,34200.0
2010-06-25 13:40:00,72.16,72.25,72.0,72.09,30300.0,50.097,50.1595,49.9859,50.0484,30300.0
2010-06-25 13:45:00,72.11,72.23,72.0,72.12,32800.0,50.0623,50.1456,49.9859,50.0692,32800.0
2010-06-25 13:50:00,72.12,72.15,72.0,72.06,18000.0,50.0692,50.09,49.9859,50.0275,18000.0
2010-06-25 13:55:00,72.09,72.2,72.02,72.14,25000.0,50.0484,50.1247,49.9998,50.0831,25000.0
2010-06-25 14:00:00,72.12,72.25,72.03,72.18,49900.0,50.0692,50.1595,50.0067,50.1109,49900.0
2010-06-25 14:05:00,72.16,72.19,71.91,72.07,36800.0,50.097,50.1178,49.9234,50.0345,36800.0
2010-06-25 14:10:00,72.07,72.36,72.07,72.31,18500.0,50.0345,50.2358,50.0345,50.2011,18500.0
2010-06-25 14:15:00,72.32,72.55,72.29,72.54,11900.0,50.2081,50.3677,50.1872,50.3608,11900.0
2010-06-25 14:20:00,72.56,72.6,72.3,72.43,18600.0,50.3747,50.4024,50.1942,50.2844,18600.0
2010-06-25 14:25:00,72.43,72.46,72.23,72.43,47800.0,50.2844,50.3052,50.1456,50.2844,47800.0
2010-06-25 14:30:00,72.42,72.44,72.09,72.32,21100.0,50.2775,50.2914,50.0484,50.2081,21100.0
2010-06-25 14:35:00,72.36,72.48,72.3,72.41,24600.0,50.2358,50.3191,50.1942,50.2705,24600.0
2010-06-25 14:40:00,72.4,72.69,72.38,72.38,21400.0,50.2636,50.4649,50.2497,50.2497,21400.0
2010-06-25 14:45:00,72.38,72.41,72.19,72.32,23900.0,50.2497,50.2705,50.1178,50.2081,23900.0
2010-06-25 14:50:00,72.36,72.55,72.33,72.44,18400.0,50.2358,50.3677,50.215,50.2914,18400.0
2010-06-25 14:55:00,72.45,72.47,72.17,72.28,11800.0,50.2983,50.3122,50.1039,50.1803,11800.0
2010-06-25 15:00:00,72.25,72.27,71.98,72.15,38300.0,50.1595,50.1733,49.972,50.09,38300.0
2010-06-25 15:05:00,72.14,72.22,71.98,72.22,18800.0,50.0831,50.1386,49.972,50.1386,18800.0
2010-06-25 15:10:00,72.24,72.3,72.01,72.01,30700.0,50.1525,50.1942,49.9928,49.9928,30700.0
2010-06-25 15:15:00,72.04,72.04,71.65,71.84,37500.0,50.0137,50.0137,49.7429,49.8748,37500.0
2010-06-25 15:20:00,71.86,72.0,71.82,71.97,23300.0,49.8887,49.9859,49.8609,49.9651,23300.0
2010-06-25 15:25:00,71.98,72.17,71.96,72.16,72900.0,49.972,50.1039,49.9581,50.097,72900.0
2010-06-25 15:30:00,72.16,72.45,72.01,72.38,59800.0,50.097,50.2983,49.9928,50.2497,59800.0
2010-06-25 15:35:00,72.39,72.41,72.22,72.37,64600.0,50.2566,50.2705,50.1386,50.2428,64600.0
2010-06-25 15:40:00,72.39,72.45,72.0,72.17,63000.0,50.2566,50.2983,49.9859,50.1039,63000.0
2010-06-25 15:45:00,72.22,72.39,72.02,72.39,156500.0,50.1386,50.2566,49.9998,50.2566,156500.0
2010-06-25 15:50:00,72.4,72.4,71.91,72.09,140600.0,50.2636,50.2636,49.9234,50.0484,140600.0
2010-06-25 15:55:00,72.08,72.59,72.08,72.57,224800.0,50.0414,50.3955,50.0414,50.3816,224800.0
2010-06-28 09:30:00,72.57,72.76,71.37,72.09,26700.0,50.3816,50.5135,49.5485,50.0484,26700.0
2010-06-28 09:35:00,72.06,72.46,72.06,72.12,33800.0,50.0275,50.3052,50.0275,50.0692,33800.0
2010-06-28 09:40:00,72.16,72.31,72.05,72.06,26000.0,50.097,50.2011,50.0206,50.0275,26000.0
2010-06-28 09:45:00,72.09,72.09,71.69,71.78,25900.0,50.0484,50.0484,49.7707,49.8332,25900.0
2010-06-28 09:50:00,71.79,71.92,71.72,71.72,11400.0,49.8401,49.9304,49.7915,49.7915,11400.0
2010-06-28 09:55:00,71.72,71.75,71.38,71.7,28000.0,49.7915,49.8123,49.5555,49.7776,28000.0
2010-06-28 10:00:00,71.71,71.76,71.46,71.52,30100.0,49.7846,49.8193,49.611,49.6527,30100.0
2010-06-28 10:05:00,71.53,71.53,70.93,71.05,48200.0,49.6596,49.6596,49.243,49.3264,48200.0
2010-06-28 10:10:00,71.05,71.47,70.98,71.4,31500.0,49.3264,49.6179,49.2778,49.5693,31500.0
2010-06-28 10:15:00,71.36,71.5,71.24,71.29,17000.0,49.5416,49.6388,49.4583,49.493,17000.0
2010-06-28 10:20:00,71.33,71.53,71.3,71.44,44000.0,49.5207,49.6596,49.4999,49.5971,44000.0
2010-06-28 10:25:00,71.47,71.63,71.31,71.49,33600.0,49.6179,49.729,49.5069,49.6318,33600.0
2010-06-28 10:30:00,71.52,71.71,71.27,71.35,25900.0,49.6527,49.7846,49.4791,49.5346,25900.0
2010-06-28 10:35:00,71.34,71.53,71.17,71.34,25600.0,49.5277,49.6596,49.4097,49.5277,25600.0
2010-06-28 10:40:00,71.38,71.72,71.28,71.57,35200.0,49.5555,49.7915,49.486,49.6874,35200.0
2010-06-28 10:45:00,71.53,71.84,71.52,71.67,33200.0,49.6596,49.8748,49.6527,49.7568,33200.0
2010-06-28 10:50:00,71.69,71.93,71.64,71.9,37500.0,49.7707,49.9373,49.736,49.9165,37500.0
2010-06-28 10:55:00,71.91,72.05,71.8,72.03,47600.0,49.9234,50.0206,49.847,50.0067,47600.0
2010-06-28 11:00:00,72.06,72.06,71.83,71.97,64900.0,50.0275,50.0275,49.8679,49.9651,64900.0
2010-06-28 11:05:00,71.99,72.13,71.9,72.04,75900.0,49.9789,50.0761,49.9165,50.0137,75900.0
2010-06-28 11:10:00,72.05,72.1,71.78,71.86,49100.0,50.0206,50.0553,49.8332,49.8887,49100.0
2010-06-28 11:15:00,71.87,71.99,71.57,71.63,37000.0,49.8956,49.9789,49.6874,49.729,37000.0
2010-06-28 11:20:00,71.65,71.88,71.62,71.77,41100.0,49.7429,49.9026,49.7221,49.8262,41100.0
2010-06-28 11:25:00,71.78,72.04,71.76,72.02,28900.0,49.8332,50.0137,49.8193,49.9998,28900.0
2010-06-28 11:30:00,72.04,72.1,71.86,71.9,36400.0,50.0137,50.0553,49.8887,49.9165,36400.0
2010-06-28 11:35:00,71.89,72.09,71.88,72.05,17300.0,49.9095,50.0484,49.9026,50.0206,17300.0
2010-06-28 11:40:00,72.05,72.25,72.01,72.09,20400.0,50.0206,50.1595,49.9928,50.0484,20400.0
2010-06-28 11:45:00,72.06,72.19,72.02,72.1,30600.0,50.0275,50.1178,49.9998,50.0553,30600.0
2010-06-28 11:50:00,72.12,72.12,71.9,71.9,25500.0,50.0692,50.0692,49.9165,49.9165,25500.0
2010-06-28 11:55:00,71.89,71.95,71.81,71.81,26100.0,49.9095,49.9512,49.854,49.854,26100.0
2010-06-28 12:00:00,71.81,71.99,71.73,71.74,23300.0,49.854,49.9789,49.7984,49.8054,23300.0
2010-06-28 12:05:00,71.72,71.75,71.6,71.7,36100.0,49.7915,49.8123,49.7082,49.7776,36100.0
2010-06-28 12:10:00,71.69,71.77,71.6,71.73,50200.0,49.7707,49.8262,49.7082,49.7984,50200.0
2010-06-28 12:15:00,71.74,71.81,71.62,71.7,23300.0,49.8054,49.854,49.7221,49.7776,23300.0
2010-06-28 12:20:00,71.73,71.8,71.62,71.79,17400.0,49.7984,49.847,49.7221,49.8401,17400.0
2010-06-28 12:25:00,71.79,71.92,71.75,71.85,20300.0,49.8401,49.9304,49.8123,49.8818,20300.0
2010-06-28 12:30:00,71.86,71.9,71.55,71.61,12400.0,49.8887,49.9165,49.6735,49.7151,12400.0
2010-06-28 12:35:00,71.65,71.69,71.3,71.32,29400.0,49.7429,49.7707,49.4999,49.5138,29400.0
2010-06-28 12:40:00,71.33,71.55,71.29,71.55,24800.0,49.5207,49.6735,49.493,49.6735,24800.0
2010-06-28 12:45:00,71.54,71.64,71.29,71.62,25000.0,49.6665,49.736,49.493,49.7221,25000.0
2010-06-28 12:50:00,71.63,71.65,71.44,71.56,12400.0,49.729,49.7429,49.5971,49.6804,12400.0
2010-06-28 12:55:00,71.52,71.66,71.51,71.64,34300.0,49.6527,49.7498,49.6457,49.736,34300.0
2010-06-28 13:00:00,71.6,71.64,71.26,71.26,22900.0,49.7082,49.736,49.4721,49.4721,22900.0
2010-06-28 13:05:00,71.27,71.36,71.09,71.14,38200.0,49.4791,49.5416,49.3541,49.3888,38200.0
2010-06-28 13:10:00,71.12,71.14,70.94,70.95,40600.0,49.375,49.3888,49.25,49.2569,40600.0
2010-06-28 13:15:00,70.97,71.08,70.84,70.97,31800.0,49.2708,49.3472,49.1806,49.2708,31800.0
2010-06-28 13:20:00,70.98,71.06,70.95,70.99,30600.0,49.2778,49.3333,49.2569,49.2847,30600.0
2010-06-28 13:25:00,70.99,71.1,70.97,70.97,33400.0,49.2847,49.3611,49.2708,49.2708,33400.0
2010-06-28 13:30:00,70.97,70.98,70.74,70.82,24900.0,49.2708,49.2778,49.1111,49.1667,24900.0
2010-06-28 13:35:00,70.79,70.88,70.68,70.88,32500.0,49.1458,49.2083,49.0695,49.2083,32500.0
2010-06-28 13:40:00,70.89,71.0,70.8,70.92,16800.0,49.2153,49.2916,49.1528,49.2361,16800.0
2010-06-28 13:45:00,70.91,71.03,70.9,71.01,41700.0,49.2292,49.3125,49.2222,49.2986,41700.0
2010-06-28 13:50:00,71.02,71.1,70.92,70.93,23900.0,49.3055,49.3611,49.2361,49.243,23900.0
2010-06-28 13:55:00,70.93,71.05,70.93,70.99,19500.0,49.243,49.3264,49.243,49.2847,19500.0
2010-06-28 14:00:00,70.99,71.0,70.85,70.99,23500.0,49.2847,49.2916,49.1875,49.2847,23500.0
2010-06-28 14:05:00,71.0,71.05,70.89,70.98,34300.0,49.2916,49.3264,49.2153,49.2778,34300.0
2010-06-28 14:10:00,70.98,71.07,70.98,71.07,24000.0,49.2778,49.3402,49.2778,49.3402,24000.0
2010-06-28 14:15:00,71.07,71.08,70.85,70.87,38500.0,49.3402,49.3472,49.1875,49.2014,38500.0
2010-06-28 14:20:00,70.89,70.97,70.77,70.82,18100.0,49.2153,49.2708,49.132,49.1667,18100.0
2010-06-28 14:25:00,70.82,70.97,70.79,70.81,24200.0,49.1667,49.2708,49.1458,49.1597,24200.0
2010-06-28 14:30:00,70.78,70.9,70.73,70.82,34900.0,49.1389,49.2222,49.1042,49.1667,34900.0
2010-06-28 14:35:00,70.83,71.05,70.82,70.93,47500.0,49.1736,49.3264,49.1667,49.243,47500.0
2010-06-28 14:40:00,70.93,71.06,70.92,71.01,38100.0,49.243,49.3333,49.2361,49.2986,38100.0
2010-06-28 14:45:00,71.0,71.05,70.88,71.05,26600.0,49.2916,49.3264,49.2083,49.3264,26600.0
2010-06-28 14:50:00,71.04,71.1,70.82,70.83,36100.0,49.3194,49.3611,49.1667,49.1736,36100.0
2010-06-28 14:55:00,70.85,71.04,70.82,71.0,39500.0,49.1875,49.3194,49.1667,49.2916,39500.0
2010-06-28 15:00:00,71.0,71.14,70.98,71.01,52300.0,49.2916,49.3888,49.2778,49.2986,52300.0
2010-06-28 15:05:00,71.02,71.18,70.99,71.06,29400.0,49.3055,49.4166,49.2847,49.3333,29400.0
2010-06-28 15:10:00,71.06,71.14,70.93,70.95,33300.0,49.3333,49.3888,49.243,49.2569,33300.0
2010-06-28 15:15:00,70.93,71.08,70.85,71.07,27100.0,49.243,49.3472,49.1875,49.3402,27100.0
2010-06-28 15:20:00,71.08,71.08,70.82,70.9,26300.0,49.3472,49.3472,49.1667,49.2222,26300.0
2010-06-28 15:25:00,70.9,70.9,70.61,70.77,45700.0,49.2222,49.2222,49.0209,49.132,45700.0
2010-06-28 15:30:00,70.76,70.83,70.65,70.78,49300.0,49.125,49.1736,49.0487,49.1389,49300.0
2010-06-28 15:35:00,70.78,70.94,70.73,70.86,43700.0,49.1389,49.25,49.1042,49.1944,43700.0
2010-06-28 15:40:00,70.85,71.05,70.8,70.95,41800.0,49.1875,49.3264,49.1528,49.2569,41800.0
2010-06-28 15:45:00,70.97,70.97,70.79,70.82,64700.0,49.2708,49.2708,49.1458,49.1667,64700.0
2010-06-28 15:50:00,70.83,70.84,70.4,70.45,121200.0,49.1736,49.1806,48.8751,48.9098,121200.0
2010-06-28 15:55:00,70.47,70.59,70.4,70.44,111000.0,48.9237,49.007,48.8751,48.9029,111000.0
2010-06-29 09:30:00,68.96,69.02,68.01,68.42,147500.0,47.8754,47.917,47.2158,47.5005,147500.0
2010-06-29 09:35:00,68.42,68.49,68.08,68.26,75200.0,47.5005,47.5491,47.2644,47.3894,75200.0
2010-06-29 09:40:00,68.29,68.49,68.11,68.35,86500.0,47.4102,47.5491,47.2853,47.4519,86500.0
2010-06-29 09:45:00,68.31,68.43,68.05,68.13,113000.0,47.4241,47.5074,47.2436,47.2991,113000.0
2010-06-29 09:50:00,68.14,68.14,67.79,67.96,85800.0,47.3061,47.3061,47.0631,47.1811,85800.0
2010-06-29 09:55:00,67.95,68.01,67.77,67.82,39000.0,47.1742,47.2158,47.0492,47.0839,39000.0
2010-06-29 10:00:00,67.83,67.84,67.0,67.05,125000.0,47.0909,47.0978,46.5146,46.5494,125000.0
2010-06-29 10:05:00,67.08,67.41,66.87,67.24,59700.0,46.5702,46.7993,46.4244,46.6813,59700.0
2010-06-29 10:10:00,67.25,67.62,67.25,67.6,62600.0,46.6882,46.9451,46.6882,46.9312,62600.0
2010-06-29 10:15:00,67.6,67.86,67.42,67.84,89200.0,46.9312,47.1117,46.8062,47.0978,89200.0
2010-06-29 10:20:00,67.86,67.86,67.5,67.59,46700.0,47.1117,47.1117,46.8618,46.9243,46700.0
2010-06-29 10:25:00,67.62,67.63,66.8,66.86,70600.0,46.9451,46.952,46.3758,46.4175,70600.0
2010-06-29 10:30:00,66.91,67.1,66.81,66.95,53300.0,46.4522,46.5841,46.3827,46.4799,53300.0
2010-06-29 10:35:00,66.98,67.13,66.9,67.03,20100.0,46.5008,46.6049,46.4452,46.5355,20100.0
2010-06-29 10:40:00,67.03,67.39,67.03,67.26,32500.0,46.5355,46.7854,46.5355,46.6952,32500.0
2010-06-29 10:45:00,67.23,67.33,67.11,67.29,30300.0,46.6743,46.7438,46.591,46.716,30300.0
2010-06-29 10:50:00,67.26,67.57,67.25,67.49,66600.0,46.6952,46.9104,46.6882,46.8548,66600.0
2010-06-29 10:55:00,67.5,67.82,67.47,67.82,52300.0,46.8618,47.0839,46.8409,47.0839,52300.0
2010-06-29 11:00:00,67.81,67.82,67.43,67.44,45600.0,47.077,47.0839,46.8132,46.8201,45600.0
2010-06-29 11:05:00,67.43,67.43,67.1,67.22,67800.0,46.8132,46.8132,46.5841,46.6674,67800.0
2010-06-29 11:10:00,67.24,67.54,67.22,67.47,74600.0,46.6813,46.8895,46.6674,46.8409,74600.0
2010-06-29 11:15:00,67.48,67.57,67.38,67.42,48400.0,46.8479,46.9104,46.7785,46.8062,48400.0
2010-06-29 11:20:00,67.39,67.55,67.28,67.38,41300.0,46.7854,46.8965,46.709,46.7785,41300.0
2010-06-29 11:25:00,67.42,67.44,67.1,67.17,35600.0,46.8062,46.8201,46.5841,46.6327,35600.0
2010-06-29 11:30:00,67.16,67.17,67.01,67.01,25600.0,46.6257,46.6327,46.5216,46.5216,25600.0
2010-06-29 11:35:00,67.04,67.09,66.97,66.97,23400.0,46.5424,46.5771,46.4938,46.4938,23400.0
2010-06-29 11:40:00,66.98,67.03,66.83,66.85,27900.0,46.5008,46.5355,46.3966,46.4105,27900.0
2010-06-29 11:45:00,66.84,67.0,66.82,66.91,43900.0,46.4036,46.5146,46.3897,46.4522,43900.0
2010-06-29 11:50:00,66.9,67.07,66.86,66.95,17200.0,46.4452,46.5632,46.4175,46.4799,17200.0
2010-06-29 11:55:00,66.94,67.01,66.86,66.86,15700.0,46.473,46.5216,46.4175,46.4175,15700.0
2010-06-29 12:00:00,66.87,66.92,66.6,66.6,46900.0,46.4244,46.4591,46.2369,46.2369,46900.0
2010-06-29 12:05:00,66.62,66.82,66.56,66.79,42200.0,46.2508,46.3897,46.2092,46.3689,42200.0
2010-06-29 12:10:00,66.78,66.78,66.52,66.7,30300.0,46.3619,46.3619,46.1814,46.3064,30300.0
2010-06-29 12:15:00,66.67,67.1,66.66,66.92,37300.0,46.2855,46.5841,46.2786,46.4591,37300.0
2010-06-29 12:20:00,66.95,67.35,66.9,67.35,31400.0,46.4799,46.7576,46.4452,46.7576,31400.0
2010-06-29 12:25:00,67.35,67.42,67.14,67.21,30300.0,46.7576,46.8062,46.6118,46.6604,30300.0
2010-06-29 12:30:00,67.2,67.2,66.99,67.11,18800.0,46.6535,46.6535,46.5077,46.591,18800.0
2010-06-29 12:35:00,67.08,67.22,66.98,67.01,8700.0,46.5702,46.6674,46.5008,46.5216,8700.0
2010-06-29 12:40:00,67.01,67.09,66.94,67.01,22500.0,46.5216,46.5771,46.473,46.5216,22500.0
2010-06-29 12:45:00,67.03,67.26,67.02,67.23,10400.0,46.5355,46.6952,46.5285,46.6743,10400.0
2010-06-29 12:50:00,67.26,67.3,67.08,67.09,18500.0,46.6952,46.7229,46.5702,46.5771,18500.0
2010-06-29 12:55:00,67.1,67.1,66.93,67.04,34700.0,46.5841,46.5841,46.4661,46.5424,34700.0
2010-06-29 13:00:00,67.06,67.07,66.94,67.02,21900.0,46.5563,46.5632,46.473,46.5285,21900.0
2010-06-29 13:05:00,67.01,67.11,66.82,66.97,22500.0,46.5216,46.591,46.3897,46.4938,22500.0
2010-06-29 13:10:00,66.99,67.0,66.76,66.81,17800.0,46.5077,46.5146,46.348,46.3827,17800.0
2010-06-29 13:15:00,66.78,66.82,66.52,66.53,55200.0,46.3619,46.3897,46.1814,46.1884,55200.0
2010-06-29 13:20:00,66.54,66.59,66.3,66.3,97600.0,46.1953,46.23,46.0287,46.0287,97600.0
2010-06-29 13:25:00,66.3,66.48,66.2,66.48,34200.0,46.0287,46.1536,45.9592,46.1536,34200.0
2010-06-29 13:30:00,66.47,66.5,66.29,66.3,32600.0,46.1467,46.1675,46.0217,46.0287,32600.0
2010-06-29 13:35:00,66.29,66.49,66.2,66.25,46700.0,46.0217,46.1606,45.9592,45.994,46700.0
2010-06-29 13:40:00,66.25,66.5,66.22,66.49,24000.0,45.994,46.1675,45.9731,46.1606,24000.0
2010-06-29 13:45:00,66.47,66.58,66.43,66.57,10300.0,46.1467,46.2231,46.1189,46.2161,10300.0
2010-06-29 13:50:00,66.58,66.64,66.5,66.61,45700.0,46.2231,46.2647,46.1675,46.2439,45700.0
2010-06-29 13:55:00,66.62,66.96,66.62,66.89,35700.0,46.2508,46.4869,46.2508,46.4383,35700.0
2010-06-29 14:00:00,66.88,66.9,66.72,66.79,27100.0,46.4313,46.4452,46.3203,46.3689,27100.0
2010-06-29 14:05:00,66.8,66.94,66.79,66.81,48900.0,46.3758,46.473,46.3689,46.3827,48900.0
2010-06-29 14:10:00,66.8,66.92,66.76,66.76,60900.0,46.3758,46.4591,46.348,46.348,60900.0
2010-06-29 14:15:00,66.76,66.84,66.6,66.6,44500.0,46.348,46.4036,46.2369,46.2369,44500.0
2010-06-29 14:20:00,66.6,66.71,66.58,66.66,71600.0,46.2369,46.3133,46.2231,46.2786,71600.0
2010-06-29 14:25:00,66.63,66.9,66.59,66.85,87900.0,46.2578,46.4452,46.23,46.4105,87900.0
2010-06-29 14:30:00,66.84,66.86,66.46,66.46,50700.0,46.4036,46.4175,46.1398,46.1398,50700.0
2010-06-29 14:35:00,66.47,66.56,66.32,66.38,38700.0,46.1467,46.2092,46.0426,46.0842,38700.0
2010-06-29 14:40:00,66.39,66.47,66.33,66.44,20600.0,46.0912,46.1467,46.0495,46.1259,20600.0
2010-06-29 14:45:00,66.46,66.46,66.25,66.29,58200.0,46.1398,46.1398,45.994,46.0217,58200.0
2010-06-29 14:50:00,66.27,66.49,66.11,66.3,59300.0,46.0078,46.1606,45.8968,46.0287,59300.0
2010-06-29 14:55:00,66.3,66.32,66.06,66.11,43600.0,46.0287,46.0426,45.8621,45.8968,43600.0
2010-06-29 15:00:00,66.13,66.21,66.05,66.17,47300.0,45.9107,45.9662,45.8551,45.9384,47300.0
2010-06-29 15:05:00,66.17,66.33,66.04,66.04,63400.0,45.9384,46.0495,45.8482,45.8482,63400.0
2010-06-29 15:10:00,66.05,66.14,65.89,65.96,73200.0,45.8551,45.9176,45.744,45.7926,73200.0
2010-06-29 15:15:00,65.96,66.1,65.78,65.8,66200.0,45.7926,45.8898,45.6677,45.6816,66200.0
2010-06-29 15:20:00,65.78,65.92,65.51,65.74,106200.0,45.6677,45.7649,45.4802,45.6399,106200.0
2010-06-29 15:25:00,65.75,65.78,65.51,65.65,74400.0,45.6468,45.6677,45.4802,45.5774,74400.0
2010-06-29 15:30:00,65.62,65.91,65.5,65.9,107400.0,45.5566,45.7579,45.4733,45.751,107400.0
2010-06-29 15:35:00,65.91,66.3,65.88,66.22,193700.0,45.7579,46.0287,45.7371,45.9731,193700.0
2010-06-29 15:40:00,66.21,66.22,65.85,65.89,130300.0,45.9662,45.9731,45.7163,45.744,130300.0
2010-06-29 15:45:00,65.9,65.93,65.54,65.64,91400.0,45.751,45.7718,45.501,45.5705,91400.0
2010-06-29 15:50:00,65.61,66.24,65.58,66.24,102400.0,45.5496,45.987,45.5288,45.987,102400.0
2010-06-29 15:55:00,66.25,66.39,66.12,66.26,176700.0,45.994,46.0912,45.9037,46.0009,176700.0
2010-06-30 09:30:00,66.17,66.55,66.04,66.23,55800.0,45.9384,46.2022,45.8482,45.9801,55800.0
2010-06-30 09:35:00,66.33,66.67,66.28,66.43,26500.0,46.0495,46.2855,46.0148,46.1189,26500.0
2010-06-30 09:40:00,66.44,67.0,66.44,66.85,86700.0,46.1259,46.5146,46.1259,46.4105,86700.0
2010-06-30 09:45:00,66.81,67.13,66.71,67.05,77500.0,46.3827,46.6049,46.3133,46.5494,77500.0
2010-06-30 09:50:00,67.03,67.36,67.0,67.22,107600.0,46.5355,46.7646,46.5146,46.6674,107600.0
2010-06-30 09:55:00,67.24,67.25,66.79,66.83,45200.0,46.6813,46.6882,46.3689,46.3966,45200.0
2010-06-30 10:00:00,66.83,67.17,66.71,66.89,60600.0,46.3966,46.6327,46.3133,46.4383,60600.0
2010-06-30 10:05:00,66.92,67.02,66.63,66.74,32400.0,46.4591,46.5285,46.2578,46.3341,32400.0
2010-06-30 10:10:00,66.77,66.85,66.61,66.85,19500.0,46.355,46.4105,46.2439,46.4105,19500.0
2010-06-30 10:15:00,66.84,67.04,66.75,66.86,22200.0,46.4036,46.5424,46.3411,46.4175,22200.0
2010-06-30 10:20:00,66.85,66.88,66.54,66.82,55600.0,46.4105,46.4313,46.1953,46.3897,55600.0
2010-06-30 10:25:00,66.76,66.97,66.65,66.85,26500.0,46.348,46.4938,46.2717,46.4105,26500.0
2010-06-30 10:30:00,66.81,67.1,66.74,66.92,49000.0,46.3827,46.5841,46.3341,46.4591,49000.0
2010-06-30 10:35:00,66.97,67.23,66.9,67.15,62200.0,46.4938,46.6743,46.4452,46.6188,62200.0
2010-06-30 10:40:00,67.17,67.25,66.57,66.68,37900.0,46.6327,46.6882,46.2161,46.2925,37900.0
2010-06-30 10:45:00,66.64,66.99,66.64,66.79,33900.0,46.2647,46.5077,46.2647,46.3689,33900.0
2010-06-30 10:50:00,66.78,66.88,66.5,66.83,27800.0,46.3619,46.4313,46.1675,46.3966,27800.0
2010-06-30 10:55:00,66.84,66.87,66.44,66.48,47300.0,46.4036,46.4244,46.1259,46.1536,47300.0
2010-06-30 11:00:00,66.49,66.87,66.43,66.79,25200.0,46.1606,46.4244,46.1189,46.3689,25200.0
2010-06-30 11:05:00,66.75,66.84,66.51,66.62,7900.0,46.3411,46.4036,46.1745,46.2508,7900.0
2010-06-30 11:10:00,66.65,66.9,66.65,66.85,15600.0,46.2717,46.4452,46.2717,46.4105,15600.0
2010-06-30 11:15:00,66.88,66.92,66.81,66.85,53800.0,46.4313,46.4591,46.3827,46.4105,53800.0
2010-06-30 11:20:00,66.81,66.86,66.65,66.77,17000.0,46.3827,46.4175,46.2717,46.355,17000.0
2010-06-30 11:25:00,66.79,66.98,66.65,66.65,25900.0,46.3689,46.5008,46.2717,46.2717,25900.0
2010-06-30 11:30:00,66.65,67.08,66.6,66.93,14000.0,46.2717,46.5702,46.2369,46.4661,14000.0
2010-06-30 11:35:00,66.91,67.19,66.87,67.09,17500.0,46.4522,46.6466,46.4244,46.5771,17500.0
2010-06-30 11:40:00,67.11,67.27,67.03,67.05,16100.0,46.591,46.7021,46.5355,46.5494,16100.0
2010-06-30 11:45:00,67.07,67.2,67.06,67.17,9100.0,46.5632,46.6535,46.5563,46.6327,9100.0
2010-06-30 11:50:00,67.17,67.31,67.09,67.2,30600.0,46.6327,46.7299,46.5771,46.6535,30600.0
2010-06-30 11:55:00,67.18,67.33,67.1,67.1,21400.0,46.6396,46.7438,46.5841,46.5841,21400.0
2010-06-30 12:00:00,67.07,67.13,66.96,67.0,25900.0,46.5632,46.6049,46.4869,46.5146,25900.0
2010-06-30 12:05:00,67.0,67.11,66.95,67.0,16800.0,46.5146,46.591,46.4799,46.5146,16800.0
2010-06-30 12:10:00,67.0,67.03,66.89,66.92,36500.0,46.5146,46.5355,46.4383,46.4591,36500.0
2010-06-30 12:15:00,66.9,67.05,66.84,67.02,34500.0,46.4452,46.5494,46.4036,46.5285,34500.0
2010-06-30 12:20:00,67.0,67.0,66.81,66.92,22800.0,46.5146,46.5146,46.3827,46.4591,22800.0
2010-06-30 12:25:00,66.94,67.05,66.84,66.84,14400.0,46.473,46.5494,46.4036,46.4036,14400.0
2010-06-30 12:30:00,66.86,66.93,66.77,66.92,16600.0,46.4175,46.4661,46.355,46.4591,16600.0
2010-06-30 12:35:00,66.92,66.92,66.67,66.76,15900.0,46.4591,46.4591,46.2855,46.348,15900.0
2010-06-30 12:40:00,66.77,66.78,66.44,66.45,34800.0,46.355,46.3619,46.1259,46.1328,34800.0
2010-06-30 12:45:00,66.43,66.57,66.4,66.54,9300.0,46.1189,46.2161,46.0981,46.1953,9300.0
2010-06-30 12:50:00,66.55,66.64,66.54,66.6,22700.0,46.2022,46.2647,46.1953,46.2369,22700.0
2010-06-30 12:55:00,66.6,66.63,66.55,66.55,10500.0,46.2369,46.2578,46.2022,46.2022,10500.0
2010-06-30 13:00:00,66.54,66.64,66.54,66.63,10400.0,46.1953,46.2647,46.1953,46.2578,10400.0
2010-06-30 13:05:00,66.64,66.64,66.39,66.51,18000.0,46.2647,46.2647,46.0912,46.1745,18000.0
2010-06-30 13:10:00,66.49,66.67,66.49,66.57,18300.0,46.1606,46.2855,46.1606,46.2161,18300.0
2010-06-30 13:15:00,66.57,66.64,66.48,66.63,23500.0,46.2161,46.2647,46.1536,46.2578,23500.0
2010-06-30 13:20:00,66.64,66.65,66.54,66.61,35500.0,46.2647,46.2717,46.1953,46.2439,35500.0
2010-06-30 13:25:00,66.61,66.63,66.54,66.57,24100.0,46.2439,46.2578,46.1953,46.2161,24100.0
2010-06-30 13:30:00,66.54,66.6,66.36,66.45,32900.0,46.1953,46.2369,46.0703,46.1328,32900.0
2010-06-30 13:35:00,66.44,66.6,66.39,66.56,51200.0,46.1259,46.2369,46.0912,46.2092,51200.0
2010-06-30 13:40:00,66.56,66.61,66.52,66.55,21400.0,46.2092,46.2439,46.1814,46.2022,21400.0
2010-06-30 13:45:00,66.55,66.67,66.49,66.51,41700.0,46.2022,46.2855,46.1606,46.1745,41700.0
2010-06-30 13:50:00,66.48,66.74,66.45,66.66,17600.0,46.1536,46.3341,46.1328,46.2786,17600.0
2010-06-30 13:55:00,66.66,66.74,66.64,66.68,11000.0,46.2786,46.3341,46.2647,46.2925,11000.0
2010-06-30 14:00:00,66.65,66.91,66.63,66.65,29800.0,46.2717,46.4522,46.2578,46.2717,29800.0
2010-06-30 14:05:00,66.65,66.75,66.46,66.62,35300.0,46.2717,46.3411,46.1398,46.2508,35300.0
2010-06-30 14:10:00,66.63,66.75,66.48,66.56,26600.0,46.2578,46.3411,46.1536,46.2092,26600.0
2010-06-30 14:15:00,66.58,66.71,66.53,66.6,23300.0,46.2231,46.3133,46.1884,46.2369,23300.0
2010-06-30 14:20:00,66.6,66.63,66.25,66.41,54100.0,46.2369,46.2578,45.994,46.105,54100.0
2010-06-30 14:25:00,66.36,66.55,66.28,66.44,44900.0,46.0703,46.2022,46.0148,46.1259,44900.0
2010-06-30 14:30:00,66.45,66.57,66.39,66.4,22500.0,46.1328,46.2161,46.0912,46.0981,22500.0
2010-06-30 14:35:00,66.38,66.45,66.32,66.37,17800.0,46.0842,46.1328,46.0426,46.0773,17800.0
2010-06-30 14:40:00,66.35,66.42,66.17,66.24,16300.0,46.0634,46.112,45.9384,45.987,16300.0
2010-06-30 14:45:00,66.24,66.42,66.11,66.41,18900.0,45.987,46.112,45.8968,46.105,18900.0
2010-06-30 14:50:00,66.42,66.44,66.25,66.31,34000.0,46.112,46.1259,45.994,46.0356,34000.0
2010-06-30 14:55:00,66.35,66.36,66.13,66.13,25300.0,46.0634,46.0703,45.9107,45.9107,25300.0
2010-06-30 15:00:00,66.14,66.33,66.11,66.28,20400.0,45.9176,46.0495,45.8968,46.0148,20400.0
2010-06-30 15:05:00,66.33,66.35,66.21,66.29,20100.0,46.0495,46.0634,45.9662,46.0217,20100.0
2010-06-30 15:10:00,66.32,66.34,66.1,66.13,47600.0,46.0426,46.0564,45.8898,45.9107,47600.0
2010-06-30 15:15:00,66.12,66.12,65.91,66.02,42500.0,45.9037,45.9037,45.7579,45.8343,42500.0
2010-06-30 15:20:00,66.01,66.17,65.99,66.03,26400.0,45.8273,45.9384,45.8135,45.8412,26400.0
2010-06-30 15:25:00,66.03,66.05,65.65,65.71,58700.0,45.8412,45.8551,45.5774,45.6191,58700.0
2010-06-30 15:30:00,65.71,65.8,65.52,65.63,65100.0,45.6191,45.6816,45.4872,45.5635,65100.0
2010-06-30 15:35:00,65.63,65.78,65.44,65.54,103000.0,45.5635,45.6677,45.4316,45.501,103000.0
2010-06-30 15:40:00,65.52,65.58,65.13,65.14,111500.0,45.4872,45.5288,45.2164,45.2233,111500.0
2010-06-30 15:45:00,65.13,65.96,65.02,65.47,105800.0,45.2164,45.7926,45.14,45.4524,105800.0
2010-06-30 15:50:00,65.46,65.64,65.12,65.2,99500.0,45.4455,45.5705,45.2095,45.265,99500.0
2010-06-30 15:55:00,65.2,65.31,65.07,65.15,230800.0,45.265,45.3414,45.1747,45.2303,230800.0
2010-07-01 09:30:00,64.87,65.02,64.74,64.9,95100.0,45.0359,45.14,44.9456,45.0567,95100.0
2010-07-01 09:35:00,64.9,65.6,64.7,65.43,97900.0,45.0567,45.5427,44.9179,45.4247,97900.0
2010-07-01 09:40:00,65.42,66.44,65.27,66.4,111200.0,45.4177,46.1259,45.3136,46.0981,111200.0
2010-07-01 09:45:00,66.35,66.45,66.18,66.35,77800.0,46.0634,46.1328,45.9454,46.0634,77800.0
2010-07-01 09:50:00,66.35,66.64,66.11,66.17,82200.0,46.0634,46.2647,45.8968,45.9384,82200.0
2010-07-01 09:55:00,66.16,66.55,66.11,66.16,145600.0,45.9315,46.2022,45.8968,45.9315,145600.0
2010-07-01 10:00:00,66.12,66.2,65.44,65.53,381500.0,45.9037,45.9592,45.4316,45.4941,381500.0
2010-07-01 10:05:00,65.49,65.67,65.3,65.35,122500.0,45.4663,45.5913,45.3344,45.3691,122500.0
2010-07-01 10:10:00,65.35,65.55,64.5,64.6,62400.0,45.3691,45.508,44.779,44.8485,62400.0
2010-07-01 10:15:00,64.66,64.91,64.39,64.52,71300.0,44.8901,45.0637,44.7027,44.7929,71300.0
2010-07-01 10:20:00,64.52,64.53,64.21,64.35,64800.0,44.7929,44.7999,44.5777,44.6749,64800.0
2010-07-01 10:25:00,64.34,64.44,64.23,64.23,46900.0,44.6679,44.7374,44.5916,44.5916,46900.0
2010-07-01 10:30:00,64.29,64.33,63.89,64.23,52800.0,44.6332,44.661,44.3555,44.5916,52800.0
2010-07-01 10:35:00,64.23,64.3,63.67,63.67,41400.0,44.5916,44.6402,44.2028,44.2028,41400.0
2010-07-01 10:40:00,63.65,63.78,63.24,63.45,59800.0,44.1889,44.2792,43.9043,44.0501,59800.0
2010-07-01 10:45:00,63.43,64.2,63.43,64.13,53200.0,44.0362,44.5708,44.0362,44.5222,53200.0
2010-07-01 10:50:00,64.12,64.21,63.81,64.01,40200.0,44.5152,44.5777,44.3,44.4388,40200.0
2010-07-01 10:55:00,64.0,64.23,63.76,63.84,48900.0,44.4319,44.5916,44.2653,44.3208,48900.0
2010-07-01 11:00:00,63.86,63.99,63.5,63.89,23100.0,44.3347,44.425,44.0848,44.3555,23100.0
2010-07-01 11:05:00,63.85,63.9,63.37,63.44,40700.0,44.3278,44.3625,43.9945,44.0431,40700.0
2010-07-01 11:10:00,63.44,63.68,63.28,63.29,36100.0,44.0431,44.2097,43.932,43.939,36100.0
2010-07-01 11:15:00,63.32,63.56,63.3,63.54,62500.0,43.9598,44.1264,43.9459,44.1125,62500.0
2010-07-01 11:20:00,63.51,63.75,63.39,63.75,34600.0,44.0917,44.2583,44.0084,44.2583,34600.0
2010-07-01 11:25:00,63.72,64.42,63.54,64.24,51900.0,44.2375,44.7235,44.1125,44.5985,51900.0
2010-07-01 11:30:00,64.24,64.53,64.17,64.53,41400.0,44.5985,44.7999,44.5499,44.7999,41400.0
2010-07-01 11:35:00,64.55,64.64,64.4,64.52,45200.0,44.8137,44.8762,44.7096,44.7929,45200.0
2010-07-01 11:40:00,64.54,64.76,64.41,64.57,37900.0,44.8068,44.9595,44.7165,44.8276,37900.0
2010-07-01 11:45:00,64.56,64.87,64.43,64.43,38900.0,44.8207,45.0359,44.7304,44.7304,38900.0
2010-07-01 11:50:00,64.43,64.52,64.26,64.4,31300.0,44.7304,44.7929,44.6124,44.7096,31300.0
2010-07-01 11:55:00,64.39,64.52,64.36,64.49,44700.0,44.7027,44.7929,44.6818,44.7721,44700.0
2010-07-01 12:00:00,64.47,64.51,64.36,64.41,55300.0,44.7582,44.786,44.6818,44.7165,55300.0
2010-07-01 12:05:00,64.42,64.54,64.42,64.5,38300.0,44.7235,44.8068,44.7235,44.779,38300.0
2010-07-01 12:10:00,64.49,64.55,64.28,64.28,60200.0,44.7721,44.8137,44.6263,44.6263,60200.0
2010-07-01 12:15:00,64.29,64.4,64.12,64.17,53100.0,44.6332,44.7096,44.5152,44.5499,53100.0
2010-07-01 12:20:00,64.17,64.2,64.01,64.01,23100.0,44.5499,44.5708,44.4388,44.4388,23100.0
2010-07-01 12:25:00,64.02,64.26,63.95,64.23,25600.0,44.4458,44.6124,44.3972,44.5916,25600.0
2010-07-01 12:30:00,64.22,64.47,64.21,64.44,36000.0,44.5846,44.7582,44.5777,44.7374,36000.0
2010-07-01 12:35:00,64.41,64.85,64.29,64.56,53500.0,44.7165,45.022,44.6332,44.8207,53500.0
2010-07-01 12:40:00,64.55,65.35,64.49,65.18,55600.0,44.8137,45.3691,44.7721,45.2511,55600.0
2010-07-01 12:45:00,65.18,65.23,64.9,65.0,30300.0,45.2511,45.2858,45.0567,45.1262,30300.0
2010-07-01 12:50:00,65.0,65.07,64.71,64.77,45400.0,45.1262,45.1747,44.9248,44.9665,45400.0
2010-07-01 12:55:00,64.73,64.75,64.5,64.58,19200.0,44.9387,44.9526,44.779,44.8346,19200.0
2010-07-01 13:00:00,64.62,64.72,64.5,64.65,19400.0,44.8623,44.9318,44.779,44.8832,19400.0
2010-07-01 13:05:00,64.6,64.76,64.58,64.67,10900.0,44.8485,44.9595,44.8346,44.897,10900.0
2010-07-01 13:10:00,64.68,64.68,64.39,64.5,15300.0,44.904,44.904,44.7027,44.779,15300.0
2010-07-01 13:15:00,64.49,64.85,64.48,64.85,16600.0,44.7721,45.022,44.7651,45.022,16600.0
2010-07-01 13:20:00,64.86,65.05,64.82,64.93,20300.0,45.029,45.1609,45.0012,45.0776,20300.0
2010-07-01 13:25:00,64.94,64.96,64.75,64.86,14200.0,45.0845,45.0984,44.9526,45.029,14200.0
2010-07-01 13:30:00,64.81,65.08,64.8,65.01,63500.0,44.9942,45.1817,44.9873,45.1331,63500.0
2010-07-01 13:35:00,64.99,65.15,64.92,65.15,33800.0,45.1192,45.2303,45.0706,45.2303,33800.0
2010-07-01 13:40:00,65.14,65.14,64.76,64.95,73300.0,45.2233,45.2233,44.9595,45.0914,73300.0
2010-07-01 13:45:00,65.0,65.04,64.67,64.91,29000.0,45.1262,45.1539,44.897,45.0637,29000.0
2010-07-01 13:50:00,64.91,65.03,64.89,65.0,61700.0,45.0637,45.147,45.0498,45.1262,61700.0
2010-07-01 13:55:00,65.0,65.15,64.86,65.04,30400.0,45.1262,45.2303,45.029,45.1539,30400.0
2010-07-01 14:00:00,65.06,65.17,65.01,65.17,26400.0,45.1678,45.2442,45.1331,45.2442,26400.0
2010-07-01 14:05:00,65.16,65.16,65.0,65.07,19100.0,45.2372,45.2372,45.1262,45.1747,19100.0
2010-07-01 14:10:00,65.05,65.46,65.03,65.44,31400.0,45.1609,45.4455,45.147,45.4316,31400.0
2010-07-01 14:15:00,65.36,65.68,65.35,65.4,38700.0,45.3761,45.5982,45.3691,45.4039,38700.0
2010-07-01 14:20:00,65.48,65.48,65.01,65.13,78500.0,45.4594,45.4594,45.1331,45.2164,78500.0
2010-07-01 14:25:00,65.13,65.13,64.9,65.0,66900.0,45.2164,45.2164,45.0567,45.1262,66900.0
2010-07-01 14:30:00,65.01,65.08,64.84,64.97,41600.0,45.1331,45.1817,45.0151,45.1053,41600.0
2010-07-01 14:35:00,64.97,65.1,64.86,64.97,39700.0,45.1053,45.1956,45.029,45.1053,39700.0
2010-07-01 14:40:00,64.97,65.0,64.51,64.64,56700.0,45.1053,45.1262,44.786,44.8762,56700.0
2010-07-01 14:45:00,64.61,64.75,64.6,64.68,41700.0,44.8554,44.9526,44.8485,44.904,41700.0
2010-07-01 14:50:00,64.68,64.8,64.5,64.76,37000.0,44.904,44.9873,44.779,44.9595,37000.0
2010-07-01 14:55:00,64.72,65.03,64.65,64.95,43600.0,44.9318,45.147,44.8832,45.0914,43600.0
2010-07-01 15:00:00,64.96,65.21,64.95,65.08,71900.0,45.0984,45.2719,45.0914,45.1817,71900.0
2010-07-01 15:05:00,65.15,65.3,65.02,65.08,53800.0,45.2303,45.3344,45.14,45.1817,53800.0
2010-07-01 15:10:00,65.08,65.19,64.97,65.03,64600.0,45.1817,45.2581,45.1053,45.147,64600.0
2010-07-01 15:15:00,65.05,65.17,64.96,65.04,89300.0,45.1609,45.2442,45.0984,45.1539,89300.0
2010-07-01 15:20:00,65.04,65.12,64.77,64.97,41000.0,45.1539,45.2095,44.9665,45.1053,41000.0
2010-07-01 15:25:00,64.94,65.19,64.82,65.11,72400.0,45.0845,45.2581,45.0012,45.2025,72400.0
2010-07-01 15:30:00,65.13,65.27,64.97,65.17,123500.0,45.2164,45.3136,45.1053,45.2442,123500.0
2010-07-01 15:35:00,65.16,65.26,64.93,64.94,161200.0,45.2372,45.3067,45.0776,45.0845,161200.0
2010-07-01 15:40:00,64.95,64.98,64.73,64.9,147900.0,45.0914,45.1123,44.9387,45.0567,147900.0
2010-07-01 15:45:00,64.91,65.04,64.62,64.65,103500.0,45.0637,45.1539,44.8623,44.8832,103500.0
2010-07-01 15:50:00,64.64,65.03,64.49,64.96,220200.0,44.8762,45.147,44.7721,45.0984,220200.0
2010-07-01 15:55:00,65.01,65.03,64.8,64.87,192500.0,45.1331,45.147,44.9873,45.0359,192500.0
2010-07-02 09:30:00,65.01,65.5,65.01,65.15,78600.0,45.1331,45.4733,45.1331,45.2303,78600.0
2010-07-02 09:35:00,65.16,65.67,65.06,65.22,148600.0,45.2372,45.5913,45.1678,45.2789,148600.0
2010-07-02 09:40:00,65.23,65.39,64.68,64.83,62900.0,45.2858,45.3969,44.904,45.0081,62900.0
2010-07-02 09:45:00,64.88,64.97,64.51,64.62,83200.0,45.0428,45.1053,44.786,44.8623,83200.0
2010-07-02 09:50:00,64.62,64.69,64.4,64.41,32000.0,44.8623,44.9109,44.7096,44.7165,32000.0
2010-07-02 09:55:00,64.4,64.89,64.32,64.77,49700.0,44.7096,45.0498,44.6541,44.9665,49700.0
2010-07-02 10:00:00,64.76,64.76,64.11,64.11,63700.0,44.9595,44.9595,44.5083,44.5083,63700.0
2010-07-02 10:05:00,64.1,64.74,64.1,64.62,40700.0,44.5013,44.9456,44.5013,44.8623,40700.0
2010-07-02 10:10:00,64.65,65.03,64.64,64.72,76100.0,44.8832,45.147,44.8762,44.9318,76100.0
2010-07-02 10:15:00,64.74,65.03,64.72,64.92,48600.0,44.9456,45.147,44.9318,45.0706,48600.0
2010-07-02 10:20:00,64.99,65.07,64.74,64.97,43300.0,45.1192,45.1747,44.9456,45.1053,43300.0
2010-07-02 10:25:00,64.95,64.95,64.44,64.61,57200.0,45.0914,45.0914,44.7374,44.8554,57200.0
2010-07-02 10:30:00,64.57,64.72,64.4,64.6,49600.0,44.8276,44.9318,44.7096,44.8485,49600.0
2010-07-02 10:35:00,64.64,64.73,64.27,64.52,37100.0,44.8762,44.9387,44.6193,44.7929,37100.0
2010-07-02 10:40:00,64.47,64.76,64.31,64.31,18900.0,44.7582,44.9595,44.6471,44.6471,18900.0
2010-07-02 10:45:00,64.34,64.63,64.31,64.59,20200.0,44.6679,44.8693,44.6471,44.8415,20200.0
2010-07-02 10:50:00,64.6,64.6,64.19,64.38,17400.0,44.8485,44.8485,44.5638,44.6957,17400.0
2010-07-02 10:55:00,64.36,64.41,64.12,64.18,27500.0,44.6818,44.7165,44.5152,44.5569,27500.0
2010-07-02 11:00:00,64.18,64.23,64.01,64.11,29300.0,44.5569,44.5916,44.4388,44.5083,29300.0
2010-07-02 11:05:00,64.12,64.2,64.03,64.15,28800.0,44.5152,44.5708,44.4527,44.536,28800.0
2010-07-02 11:10:00,64.11,64.14,64.0,64.1,22900.0,44.5083,44.5291,44.4319,44.5013,22900.0
2010-07-02 11:15:00,64.05,64.23,63.79,63.79,38100.0,44.4666,44.5916,44.2861,44.2861,38100.0
2010-07-02 11:20:00,63.78,64.51,63.71,64.5,159700.0,44.2792,44.786,44.2306,44.779,159700.0
2010-07-02 11:25:00,64.48,65.11,64.47,64.95,268300.0,44.7651,45.2025,44.7582,45.0914,268300.0
2010-07-02 11:30:00,64.95,67.76,64.65,64.84,115300.0,45.0914,47.0423,44.8832,45.0151,115300.0
2010-07-02 11:35:00,64.83,64.83,64.28,64.28,43000.0,45.0081,45.0081,44.6263,44.6263,43000.0
2010-07-02 11:40:00,64.29,64.35,64.09,64.17,40700.0,44.6332,44.6749,44.4944,44.5499,40700.0
2010-07-02 11:45:00,64.18,64.55,64.14,64.45,21100.0,44.5569,44.8137,44.5291,44.7443,21100.0
2010-07-02 11:50:00,64.52,64.8,64.44,64.68,41100.0,44.7929,44.9873,44.7374,44.904,41100.0
2010-07-02 11:55:00,64.67,64.67,64.34,64.56,11100.0,44.897,44.897,44.6679,44.8207,11100.0
2010-07-02 12:00:00,64.51,64.74,64.47,64.73,39700.0,44.786,44.9456,44.7582,44.9387,39700.0
2010-07-02 12:05:00,64.72,65.02,64.63,64.96,27700.0,44.9318,45.14,44.8693,45.0984,27700.0
2010-07-02 12:10:00,65.02,65.15,64.72,64.73,87600.0,45.14,45.2303,44.9318,44.9387,87600.0
2010-07-02 12:15:00,64.7,64.75,64.38,64.47,27800.0,44.9179,44.9526,44.6957,44.7582,27800.0
2010-07-02 12:20:00,64.48,64.63,64.4,64.57,16000.0,44.7651,44.8693,44.7096,44.8276,16000.0
2010-07-02 12:25:00,64.6,64.65,64.51,64.59,18200.0,44.8485,44.8832,44.786,44.8415,18200.0
2010-07-02 12:30:00,64.58,64.72,64.53,64.7,5900.0,44.8346,44.9318,44.7999,44.9179,5900.0
2010-07-02 12:35:00,64.68,64.68,64.44,64.54,16100.0,44.904,44.904,44.7374,44.8068,16100.0
2010-07-02 12:40:00,64.58,64.6,64.42,64.44,35500.0,44.8346,44.8485,44.7235,44.7374,35500.0
2010-07-02 12:45:00,64.45,64.59,64.37,64.53,29400.0,44.7443,44.8415,44.6888,44.7999,29400.0
2010-07-02 12:50:00,64.53,64.58,64.3,64.31,19000.0,44.7999,44.8346,44.6402,44.6471,19000.0
2010-07-02 12:55:00,64.32,64.39,64.26,64.39,25300.0,44.6541,44.7027,44.6124,44.7027,25300.0
2010-07-02 13:00:00,64.39,64.39,64.07,64.19,58800.0,44.7027,44.7027,44.4805,44.5638,58800.0
2010-07-02 13:05:00,64.14,64.45,64.14,64.42,54500.0,44.5291,44.7443,44.5291,44.7235,54500.0
2010-07-02 13:10:00,64.44,64.56,64.35,64.44,49200.0,44.7374,44.8207,44.6749,44.7374,49200.0
2010-07-02 13:15:00,64.46,64.52,64.41,64.47,25500.0,44.7513,44.7929,44.7165,44.7582,25500.0
2010-07-02 13:20:00,64.5,64.5,64.3,64.35,35500.0,44.779,44.779,44.6402,44.6749,35500.0
2010-07-02 13:25:00,64.39,64.44,64.11,64.16,23200.0,44.7027,44.7374,44.5083,44.543,23200.0
2010-07-02 13:30:00,64.19,64.44,64.11,64.35,30200.0,44.5638,44.7374,44.5083,44.6749,30200.0
2010-07-02 13:35:00,64.4,64.41,64.12,64.2,34400.0,44.7096,44.7165,44.5152,44.5708,34400.0
2010-07-02 13:40:00,64.2,64.24,63.97,64.03,33800.0,44.5708,44.5985,44.4111,44.4527,33800.0
2010-07-02 13:45:00,64.06,64.23,64.05,64.2,13000.0,44.4736,44.5916,44.4666,44.5708,13000.0
2010-07-02 13:50:00,64.21,64.31,64.12,64.23,36400.0,44.5777,44.6471,44.5152,44.5916,36400.0
2010-07-02 13:55:00,64.18,64.34,64.15,64.2,27200.0,44.5569,44.6679,44.536,44.5708,27200.0
2010-07-02 14:00:00,64.22,64.31,64.18,64.24,36800.0,44.5846,44.6471,44.5569,44.5985,36800.0
2010-07-02 14:05:00,64.24,64.24,64.06,64.17,14600.0,44.5985,44.5985,44.4736,44.5499,14600.0
2010-07-02 14:10:00,64.15,64.17,64.01,64.1,37200.0,44.536,44.5499,44.4388,44.5013,37200.0
2010-07-02 14:15:00,64.12,64.37,64.08,64.35,40700.0,44.5152,44.6888,44.4874,44.6749,40700.0
2010-07-02 14:20:00,64.35,64.39,64.2,64.26,30300.0,44.6749,44.7027,44.5708,44.6124,30300.0
2010-07-02 14:25:00,64.29,64.29,64.05,64.13,18800.0,44.6332,44.6332,44.4666,44.5222,18800.0
2010-07-02 14:30:00,64.12,64.15,63.91,63.98,29200.0,44.5152,44.536,44.3694,44.418,29200.0
2010-07-02 14:35:00,63.98,64.19,63.97,64.09,26500.0,44.418,44.5638,44.4111,44.4944,26500.0
2010-07-02 14:40:00,64.13,64.15,63.97,64.02,17300.0,44.5222,44.536,44.4111,44.4458,17300.0
2010-07-02 14:45:00,64.03,64.1,63.9,63.9,25500.0,44.4527,44.5013,44.3625,44.3625,25500.0
2010-07-02 14:50:00,63.88,64.06,63.78,64.06,31300.0,44.3486,44.4736,44.2792,44.4736,31300.0
2010-07-02 14:55:00,64.06,64.19,64.06,64.16,18200.0,44.4736,44.5638,44.4736,44.543,18200.0
2010-07-02 15:00:00,64.14,64.26,64.04,64.16,29200.0,44.5291,44.6124,44.4597,44.543,29200.0
2010-07-02 15:05:00,64.17,64.31,64.11,64.29,40400.0,44.5499,44.6471,44.5083,44.6332,40400.0
2010-07-02 15:10:00,64.28,64.3,64.09,64.14,43700.0,44.6263,44.6402,44.4944,44.5291,43700.0
2010-07-02 15:15:00,64.14,64.22,64.04,64.2,31000.0,44.5291,44.5846,44.4597,44.5708,31000.0
2010-07-02 15:20:00,64.21,64.29,64.14,64.25,45300.0,44.5777,44.6332,44.5291,44.6055,45300.0
2010-07-02 15:25:00,64.25,64.39,64.24,64.27,108000.0,44.6055,44.7027,44.5985,44.6193,108000.0
2010-07-02 15:30:00,64.24,64.33,64.19,64.31,45900.0,44.5985,44.661,44.5638,44.6471,45900.0
2010-07-02 15:35:00,64.32,64.87,64.32,64.87,68900.0,44.6541,45.0359,44.6541,45.0359,68900.0
2010-07-02 15:40:00,64.85,64.88,64.64,64.77,37300.0,45.022,45.0428,44.8762,44.9665,37300.0
2010-07-02 15:45:00,64.75,65.01,64.67,64.68,116200.0,44.9526,45.1331,44.897,44.904,116200.0
2010-07-02 15:50:00,64.68,64.73,64.42,64.54,60300.0,44.904,44.9387,44.7235,44.8068,60300.0
2010-07-02 15:55:00,64.55,64.55,64.2,64.21,148800.0,44.8137,44.8137,44.5708,44.5777,148800.0
2010-07-06 09:30:00,65.86,66.25,65.76,65.95,86600.0,45.7232,45.994,45.6538,45.7857,86600.0
2010-07-06 09:35:00,65.88,66.16,65.73,65.73,40600.0,45.7371,45.9315,45.633,45.633,40600.0
2010-07-06 09:40:00,65.74,65.99,65.6,65.86,49600.0,45.6399,45.8135,45.5427,45.7232,49600.0
2010-07-06 09:45:00,65.91,66.04,65.68,65.74,73100.0,45.7579,45.8482,45.5982,45.6399,73100.0
2010-07-06 09:50:00,65.74,65.94,65.71,65.73,96200.0,45.6399,45.7787,45.6191,45.633,96200.0
2010-07-06 09:55:00,65.72,65.91,65.54,65.73,85000.0,45.626,45.7579,45.501,45.633,85000.0
2010-07-06 10:00:00,65.71,66.04,65.36,66.02,130200.0,45.6191,45.8482,45.3761,45.8343,130200.0
2010-07-06 10:05:00,66.07,66.3,65.85,65.92,127500.0,45.869,46.0287,45.7163,45.7649,127500.0
2010-07-06 10:10:00,66.0,66.21,65.84,66.05,92000.0,45.8204,45.9662,45.7093,45.8551,92000.0
2010-07-06 10:15:00,66.05,66.14,65.9,65.96,32500.0,45.8551,45.9176,45.751,45.7926,32500.0
2010-07-06 10:20:00,65.96,66.12,65.91,65.98,50700.0,45.7926,45.9037,45.7579,45.8065,50700.0
2010-07-06 10:25:00,65.98,66.13,65.91,65.91,49600.0,45.8065,45.9107,45.7579,45.7579,49600.0
2010-07-06 10:30:00,65.91,66.15,65.75,66.12,41300.0,45.7579,45.9245,45.6468,45.9037,41300.0
2010-07-06 10:35:00,66.13,66.2,66.02,66.06,77100.0,45.9107,45.9592,45.8343,45.8621,77100.0
2010-07-06 10:40:00,66.05,66.15,65.9,65.94,23600.0,45.8551,45.9245,45.751,45.7787,23600.0
2010-07-06 10:45:00,65.97,66.03,65.82,65.97,33500.0,45.7996,45.8412,45.6954,45.7996,33500.0
2010-07-06 10:50:00,65.97,66.05,65.87,66.03,26700.0,45.7996,45.8551,45.7301,45.8412,26700.0
2010-07-06 10:55:00,66.03,66.08,65.76,65.76,47100.0,45.8412,45.8759,45.6538,45.6538,47100.0
2010-07-06 11:00:00,65.78,66.07,65.75,66.02,42100.0,45.6677,45.869,45.6468,45.8343,42100.0
2010-07-06 11:05:00,66.02,66.11,65.74,65.88,48000.0,45.8343,45.8968,45.6399,45.7371,48000.0
2010-07-06 11:10:00,65.89,66.09,65.77,65.93,49000.0,45.744,45.8829,45.6607,45.7718,49000.0
2010-07-06 11:15:00,65.92,65.92,65.66,65.69,45800.0,45.7649,45.7649,45.5844,45.6052,45800.0
2010-07-06 11:20:00,65.69,65.83,65.61,65.62,28500.0,45.6052,45.7024,45.5496,45.5566,28500.0
2010-07-06 11:25:00,65.62,65.67,65.27,65.32,65400.0,45.5566,45.5913,45.3136,45.3483,65400.0
2010-07-06 11:30:00,65.33,65.46,65.24,65.41,48000.0,45.3553,45.4455,45.2928,45.4108,48000.0
2010-07-06 11:35:00,65.43,65.83,65.42,65.73,36600.0,45.4247,45.7024,45.4177,45.633,36600.0
2010-07-06 11:40:00,65.71,65.83,65.61,65.8,21500.0,45.6191,45.7024,45.5496,45.6816,21500.0
2010-07-06 11:45:00,65.79,65.86,65.72,65.79,22700.0,45.6746,45.7232,45.626,45.6746,22700.0
2010-07-06 11:50:00,65.76,65.79,65.49,65.53,15400.0,45.6538,45.6746,45.4663,45.4941,15400.0
2010-07-06 11:55:00,65.54,65.83,65.54,65.72,25300.0,45.501,45.7024,45.501,45.626,25300.0
2010-07-06 12:00:00,65.73,65.83,65.69,65.8,21500.0,45.633,45.7024,45.6052,45.6816,21500.0
2010-07-06 12:05:00,65.8,65.89,65.73,65.76,21600.0,45.6816,45.744,45.633,45.6538,21600.0
2010-07-06 12:10:00,65.77,65.79,65.38,65.38,27600.0,45.6607,45.6746,45.39,45.39,27600.0
2010-07-06 12:15:00,65.34,65.59,65.34,65.59,44800.0,45.3622,45.5358,45.3622,45.5358,44800.0
2010-07-06 12:20:00,65.59,65.63,65.16,65.18,33200.0,45.5358,45.5635,45.2372,45.2511,33200.0
2010-07-06 12:25:00,65.19,65.21,64.9,65.08,59400.0,45.2581,45.2719,45.0567,45.1817,59400.0
2010-07-06 12:30:00,65.07,65.09,64.96,65.0,28200.0,45.1747,45.1886,45.0984,45.1262,28200.0
2010-07-06 12:35:00,65.01,65.17,65.0,65.02,17800.0,45.1331,45.2442,45.1262,45.14,17800.0
2010-07-06 12:40:00,65.03,65.14,64.79,64.85,20600.0,45.147,45.2233,44.9804,45.022,20600.0
2010-07-06 12:45:00,64.84,65.0,64.7,64.7,23400.0,45.0151,45.1262,44.9179,44.9179,23400.0
2010-07-06 12:50:00,64.72,64.83,64.64,64.66,34800.0,44.9318,45.0081,44.8762,44.8901,34800.0
2010-07-06 12:55:00,64.64,64.64,64.29,64.48,47800.0,44.8762,44.8762,44.6332,44.7651,47800.0
2010-07-06 13:00:00,64.5,64.64,64.5,64.54,15900.0,44.779,44.8762,44.779,44.8068,15900.0
2010-07-06 13:05:00,64.58,64.83,64.52,64.66,24300.0,44.8346,45.0081,44.7929,44.8901,24300.0
2010-07-06 13:10:00,64.64,64.66,64.38,64.38,33900.0,44.8762,44.8901,44.6957,44.6957,33900.0
2010-07-06 13:15:00,64.42,64.49,64.19,64.23,46100.0,44.7235,44.7721,44.5638,44.5916,46100.0
2010-07-06 13:20:00,64.23,64.25,64.15,64.2,37900.0,44.5916,44.6055,44.536,44.5708,37900.0
2010-07-06 13:25:00,64.2,64.34,63.96,64.28,32600.0,44.5708,44.6679,44.4041,44.6263,32600.0
2010-07-06 13:30:00,64.31,64.35,64.14,64.26,20000.0,44.6471,44.6749,44.5291,44.6124,20000.0
2010-07-06 13:35:00,64.23,64.24,63.94,63.98,24800.0,44.5916,44.5985,44.3902,44.418,24800.0
2010-07-06 13:40:00,63.97,64.09,63.72,63.73,58000.0,44.4111,44.4944,44.2375,44.2445,58000.0
2010-07-06 13:45:00,63.74,63.79,63.52,63.67,39900.0,44.2514,44.2861,44.0987,44.2028,39900.0
2010-07-06 13:50:00,63.71,63.78,63.32,63.36,44300.0,44.2306,44.2792,43.9598,43.9876,44300.0
2010-07-06 13:55:00,63.34,63.55,63.34,63.45,28700.0,43.9737,44.1195,43.9737,44.0501,28700.0
2010-07-06 14:00:00,63.5,63.74,63.49,63.68,29300.0,44.0848,44.2514,44.0778,44.2097,29300.0
2010-07-06 14:05:00,63.71,63.73,63.3,63.41,34300.0,44.2306,44.2445,43.9459,44.0223,34300.0
2010-07-06 14:10:00,63.4,63.46,63.13,63.16,29600.0,44.0154,44.057,43.8279,43.8487,29600.0
2010-07-06 14:15:00,63.19,63.45,63.19,63.22,62300.0,43.8696,44.0501,43.8696,43.8904,62300.0
2010-07-06 14:20:00,63.21,63.48,63.16,63.46,48100.0,43.8834,44.0709,43.8487,44.057,48100.0
2010-07-06 14:25:00,63.46,63.68,63.45,63.65,25500.0,44.057,44.2097,44.0501,44.1889,25500.0
2010-07-06 14:30:00,63.62,63.86,63.62,63.82,35900.0,44.1681,44.3347,44.1681,44.3069,35900.0
2010-07-06 14:35:00,63.83,64.04,63.81,63.94,29800.0,44.3139,44.4597,44.3,44.3902,29800.0
2010-07-06 14:40:00,63.94,63.97,63.81,63.83,22400.0,44.3902,44.4111,44.3,44.3139,22400.0
2010-07-06 14:45:00,63.83,63.83,63.52,63.71,38100.0,44.3139,44.3139,44.0987,44.2306,38100.0
2010-07-06 14:50:00,63.7,64.0,63.64,63.98,41800.0,44.2236,44.4319,44.182,44.418,41800.0
2010-07-06 14:55:00,63.99,63.99,63.57,63.59,32400.0,44.425,44.425,44.1334,44.1473,32400.0
2010-07-06 15:00:00,63.6,63.77,63.54,63.54,29500.0,44.1542,44.2722,44.1125,44.1125,29500.0
2010-07-06 15:05:00,63.51,63.56,63.31,63.52,53300.0,44.0917,44.1264,43.9529,44.0987,53300.0
2010-07-06 15:10:00,63.49,63.58,63.24,63.52,43800.0,44.0778,44.1403,43.9043,44.0987,43800.0
2010-07-06 15:15:00,63.55,63.68,63.19,63.25,73500.0,44.1195,44.2097,43.8696,43.9112,73500.0
2010-07-06 15:20:00,63.24,63.37,63.04,63.1,86900.0,43.9043,43.9945,43.7654,43.8071,86900.0
2010-07-06 15:25:00,63.13,63.37,63.1,63.29,65100.0,43.8279,43.9945,43.8071,43.939,65100.0
2010-07-06 15:30:00,63.31,63.46,63.15,63.36,68300.0,43.9529,44.057,43.8418,43.9876,68300.0
2010-07-06 15:35:00,63.36,63.44,63.19,63.19,46400.0,43.9876,44.0431,43.8696,43.8696,46400.0
2010-07-06 15:40:00,63.21,63.56,63.17,63.44,91000.0,43.8834,44.1264,43.8557,44.0431,91000.0
2010-07-06 15:45:00,63.45,63.69,63.21,63.24,118600.0,44.0501,44.2167,43.8834,43.9043,118600.0
2010-07-06 15:50:00,63.27,63.36,63.09,63.11,119600.0,43.9251,43.9876,43.8001,43.814,119600.0
2010-07-06 15:55:00,63.09,63.52,63.09,63.51,173800.0,43.8001,44.0987,43.8001,44.0917,173800.0
2010-07-07 09:30:00,63.69,63.91,63.58,63.89,24100.0,44.2167,44.3694,44.1403,44.3555,24100.0
2010-07-07 09:35:00,63.8,64.6,63.8,64.26,67000.0,44.2931,44.8485,44.2931,44.6124,67000.0
2010-07-07 09:40:00,64.33,64.44,63.93,64.04,19800.0,44.661,44.7374,44.3833,44.4597,19800.0
2010-07-07 09:45:00,64.0,64.43,63.81,64.09,47300.0,44.4319,44.7304,44.3,44.4944,47300.0
2010-07-07 09:50:00,64.04,64.56,64.01,64.4,28900.0,44.4597,44.8207,44.4388,44.7096,28900.0
2010-07-07 09:55:00,64.4,64.58,64.35,64.41,35400.0,44.7096,44.8346,44.6749,44.7165,35400.0
2010-07-07 10:00:00,64.47,64.99,64.45,64.94,74900.0,44.7582,45.1192,44.7443,45.0845,74900.0
2010-07-07 10:05:00,64.91,65.06,64.7,64.88,110300.0,45.0637,45.1678,44.9179,45.0428,110300.0
2010-07-07 10:10:00,64.87,65.0,64.78,64.91,73500.0,45.0359,45.1262,44.9734,45.0637,73500.0
2010-07-07 10:15:00,64.9,64.99,64.66,64.7,39700.0,45.0567,45.1192,44.8901,44.9179,39700.0
2010-07-07 10:20:00,64.68,64.78,64.4,64.42,36000.0,44.904,44.9734,44.7096,44.7235,36000.0
2010-07-07 10:25:00,64.42,64.51,64.29,64.38,26500.0,44.7235,44.786,44.6332,44.6957,26500.0
2010-07-07 10:30:00,64.4,64.85,64.4,64.82,32300.0,44.7096,45.022,44.7096,45.0012,32300.0
2010-07-07 10:35:00,64.81,65.11,64.81,64.85,47300.0,44.9942,45.2025,44.9942,45.022,47300.0
2010-07-07 10:40:00,64.9,65.03,64.6,64.7,35900.0,45.0567,45.147,44.8485,44.9179,35900.0
2010-07-07 10:45:00,64.7,65.08,64.65,65.04,66300.0,44.9179,45.1817,44.8832,45.1539,66300.0
2010-07-07 10:50:00,65.04,65.23,64.93,65.15,45700.0,45.1539,45.2858,45.0776,45.2303,45700.0
2010-07-07 10:55:00,65.2,65.21,64.99,65.04,32100.0,45.265,45.2719,45.1192,45.1539,32100.0
2010-07-07 11:00:00,65.0,65.1,64.91,65.08,44900.0,45.1262,45.1956,45.0637,45.1817,44900.0
2010-07-07 11:05:00,65.09,65.1,64.91,65.03,16800.0,45.1886,45.1956,45.0637,45.147,16800.0
2010-07-07 11:10:00,65.0,65.19,64.83,64.86,43100.0,45.1262,45.2581,45.0081,45.029,43100.0
2010-07-07 11:15:00,64.86,64.86,64.58,64.58,27400.0,45.029,45.029,44.8346,44.8346,27400.0
2010-07-07 11:20:00,64.55,64.78,64.45,64.73,31400.0,44.8137,44.9734,44.7443,44.9387,31400.0
2010-07-07 11:25:00,64.76,64.79,64.46,64.62,33700.0,44.9595,44.9804,44.7513,44.8623,33700.0
2010-07-07 11:30:00,64.63,64.78,64.46,64.71,26000.0,44.8693,44.9734,44.7513,44.9248,26000.0
2010-07-07 11:35:00,64.76,64.89,64.64,64.76,39800.0,44.9595,45.0498,44.8762,44.9595,39800.0
2010-07-07 11:40:00,64.76,64.76,64.48,64.51,24400.0,44.9595,44.9595,44.7651,44.786,24400.0
2010-07-07 11:45:00,64.51,64.55,64.35,64.41,22300.0,44.786,44.8137,44.6749,44.7165,22300.0
2010-07-07 11:50:00,64.38,64.58,64.33,64.38,43300.0,44.6957,44.8346,44.661,44.6957,43300.0
2010-07-07 11:55:00,64.38,64.59,64.3,64.5,38500.0,44.6957,44.8415,44.6402,44.779,38500.0
2010-07-07 12:00:00,64.54,64.6,64.42,64.56,31800.0,44.8068,44.8485,44.7235,44.8207,31800.0
2010-07-07 12:05:00,64.59,64.59,64.39,64.56,19800.0,44.8415,44.8415,44.7027,44.8207,19800.0
2010-07-07 12:10:00,64.53,64.73,64.48,64.64,25700.0,44.7999,44.9387,44.7651,44.8762,25700.0
2010-07-07 12:15:00,64.64,64.79,64.51,64.51,31200.0,44.8762,44.9804,44.786,44.786,31200.0
2010-07-07 12:20:00,64.53,64.63,64.46,64.51,27800.0,44.7999,44.8693,44.7513,44.786,27800.0
2010-07-07 12:25:00,64.49,64.65,64.44,64.59,49000.0,44.7721,44.8832,44.7374,44.8415,49000.0
2010-07-07 12:30:00,64.64,64.75,64.5,64.53,41500.0,44.8762,44.9526,44.779,44.7999,41500.0
2010-07-07 12:35:00,64.54,64.65,64.5,64.56,37000.0,44.8068,44.8832,44.779,44.8207,37000.0
2010-07-07 12:40:00,64.57,64.6,64.49,64.57,34000.0,44.8276,44.8485,44.7721,44.8276,34000.0
2010-07-07 12:45:00,64.59,64.71,64.52,64.64,22700.0,44.8415,44.9248,44.7929,44.8762,22700.0
2010-07-07 12:50:00,64.63,64.64,64.46,64.53,26800.0,44.8693,44.8762,44.7513,44.7999,26800.0
2010-07-07 12:55:00,64.56,64.58,64.44,64.48,23600.0,44.8207,44.8346,44.7374,44.7651,23600.0
2010-07-07 13:00:00,64.51,64.74,64.47,64.69,25500.0,44.786,44.9456,44.7582,44.9109,25500.0
2010-07-07 13:05:00,64.69,64.85,64.67,64.84,22500.0,44.9109,45.022,44.897,45.0151,22500.0
2010-07-07 13:10:00,64.84,65.15,64.74,65.11,48300.0,45.0151,45.2303,44.9456,45.2025,48300.0
2010-07-07 13:15:00,65.08,65.21,64.95,65.0,52900.0,45.1817,45.2719,45.0914,45.1262,52900.0
2010-07-07 13:20:00,64.99,65.08,64.91,65.0,44600.0,45.1192,45.1817,45.0637,45.1262,44600.0
2010-07-07 13:25:00,65.0,65.19,64.97,65.1,34000.0,45.1262,45.2581,45.1053,45.1956,34000.0
2010-07-07 13:30:00,65.11,65.16,64.97,64.97,62800.0,45.2025,45.2372,45.1053,45.1053,62800.0
2010-07-07 13:35:00,64.95,65.07,64.95,65.0,26000.0,45.0914,45.1747,45.0914,45.1262,26000.0
2010-07-07 13:40:00,65.0,65.08,64.92,65.08,33700.0,45.1262,45.1817,45.0706,45.1817,33700.0
2010-07-07 13:45:00,65.06,65.19,65.0,65.19,31500.0,45.1678,45.2581,45.1262,45.2581,31500.0
2010-07-07 13:50:00,65.21,65.3,65.11,65.26,49600.0,45.2719,45.3344,45.2025,45.3067,49600.0
2010-07-07 13:55:00,65.3,65.45,65.18,65.34,38700.0,45.3344,45.4386,45.2511,45.3622,38700.0
2010-07-07 14:00:00,65.38,65.63,65.38,65.62,53700.0,45.39,45.5635,45.39,45.5566,53700.0
2010-07-07 14:05:00,65.62,65.67,65.45,65.64,39100.0,45.5566,45.5913,45.4386,45.5705,39100.0
2010-07-07 14:10:00,65.62,65.83,65.58,65.78,70000.0,45.5566,45.7024,45.5288,45.6677,70000.0
2010-07-07 14:15:00,65.81,65.89,65.71,65.87,39900.0,45.6885,45.744,45.6191,45.7301,39900.0
2010-07-07 14:20:00,65.87,65.87,65.68,65.74,34900.0,45.7301,45.7301,45.5982,45.6399,34900.0
2010-07-07 14:25:00,65.74,65.9,65.7,65.81,39900.0,45.6399,45.751,45.6121,45.6885,39900.0
2010-07-07 14:30:00,65.82,65.92,65.76,65.78,53000.0,45.6954,45.7649,45.6538,45.6677,53000.0
2010-07-07 14:35:00,65.8,65.97,65.76,65.78,39600.0,45.6816,45.7996,45.6538,45.6677,39600.0
2010-07-07 14:40:00,65.76,65.9,65.73,65.79,46700.0,45.6538,45.751,45.633,45.6746,46700.0
2010-07-07 14:45:00,65.8,65.87,65.75,65.75,25600.0,45.6816,45.7301,45.6468,45.6468,25600.0
2010-07-07 14:50:00,65.75,65.93,65.7,65.93,43800.0,45.6468,45.7718,45.6121,45.7718,43800.0
2010-07-07 14:55:00,65.93,66.27,65.84,66.25,93400.0,45.7718,46.0078,45.7093,45.994,93400.0
2010-07-07 15:00:00,66.25,66.27,65.99,66.06,94700.0,45.994,46.0078,45.8135,45.8621,94700.0
2010-07-07 15:05:00,66.04,66.2,66.04,66.17,48100.0,45.8482,45.9592,45.8482,45.9384,48100.0
2010-07-07 15:10:00,66.18,66.47,66.14,66.41,77500.0,45.9454,46.1467,45.9176,46.105,77500.0
2010-07-07 15:15:00,66.4,66.71,66.36,66.56,89000.0,46.0981,46.3133,46.0703,46.2092,89000.0
2010-07-07 15:20:00,66.55,67.03,66.54,66.92,178900.0,46.2022,46.5355,46.1953,46.4591,178900.0
2010-07-07 15:25:00,66.93,67.14,66.9,67.06,143000.0,46.4661,46.6118,46.4452,46.5563,143000.0
2010-07-07 15:30:00,67.08,67.25,67.06,67.24,264300.0,46.5702,46.6882,46.5563,46.6813,264300.0
2010-07-07 15:35:00,67.25,67.47,67.21,67.39,179200.0,46.6882,46.8409,46.6604,46.7854,179200.0
2010-07-07 15:40:00,67.39,67.53,67.25,67.5,134700.0,46.7854,46.8826,46.6882,46.8618,134700.0
2010-07-07 15:45:00,67.51,67.59,67.25,67.43,126000.0,46.8687,46.9243,46.6882,46.8132,126000.0
2010-07-07 15:50:00,67.4,67.45,67.23,67.42,108200.0,46.7923,46.8271,46.6743,46.8062,108200.0
2010-07-07 15:55:00,67.42,67.48,67.31,67.38,144400.0,46.8062,46.8479,46.7299,46.7785,144400.0
2010-07-08 09:30:00,68.28,68.49,68.01,68.33,102600.0,47.4033,47.5491,47.2158,47.438,102600.0
2010-07-08 09:35:00,68.33,68.9,68.33,68.79,82000.0,47.438,47.8337,47.438,47.7574,82000.0
2010-07-08 09:40:00,68.8,68.8,67.8,67.91,93300.0,47.7643,47.7643,47.07,47.1464,93300.0
2010-07-08 09:45:00,67.87,68.09,67.66,67.75,94600.0,47.1186,47.2714,46.9729,47.0353,94600.0
2010-07-08 09:50:00,67.75,68.0,67.66,67.71,36100.0,47.0353,47.2089,46.9729,47.0076,36100.0
2010-07-08 09:55:00,67.69,67.88,67.44,67.87,50100.0,46.9937,47.1256,46.8201,47.1186,50100.0
2010-07-08 10:00:00,67.87,68.05,67.72,67.72,76400.0,47.1186,47.2436,47.0145,47.0145,76400.0
2010-07-08 10:05:00,67.76,67.76,67.26,67.37,65200.0,47.0423,47.0423,46.6952,46.7715,65200.0
2010-07-08 10:10:00,67.38,67.73,67.19,67.62,86300.0,46.7785,47.0214,46.6466,46.9451,86300.0
2010-07-08 10:15:00,67.6,67.8,67.59,67.68,40800.0,46.9312,47.07,46.9243,46.9867,40800.0
2010-07-08 10:20:00,67.69,68.14,67.63,68.1,71400.0,46.9937,47.3061,46.952,47.2783,71400.0
2010-07-08 10:25:00,68.04,68.33,68.04,68.28,70100.0,47.2367,47.438,47.2367,47.4033,70100.0
2010-07-08 10:30:00,68.23,68.34,68.03,68.24,50400.0,47.3686,47.4449,47.2297,47.3755,50400.0
2010-07-08 10:35:00,68.24,68.29,68.1,68.16,35500.0,47.3755,47.4102,47.2783,47.32,35500.0
2010-07-08 10:40:00,68.15,68.16,67.89,67.99,43400.0,47.313,47.32,47.1325,47.202,43400.0
2010-07-08 10:45:00,67.96,68.19,67.89,68.13,25600.0,47.1811,47.3408,47.1325,47.2991,25600.0
2010-07-08 10:50:00,68.11,68.14,67.9,68.01,23400.0,47.2853,47.3061,47.1395,47.2158,23400.0
2010-07-08 10:55:00,68.01,68.1,67.84,67.98,28700.0,47.2158,47.2783,47.0978,47.195,28700.0
2010-07-08 11:00:00,67.95,67.97,67.57,67.7,87200.0,47.1742,47.1881,46.9104,47.0006,87200.0
2010-07-08 11:05:00,67.7,67.78,67.47,67.65,80400.0,47.0006,47.0562,46.8409,46.9659,80400.0
2010-07-08 11:10:00,67.69,67.74,67.52,67.6,62100.0,46.9937,47.0284,46.8757,46.9312,62100.0
2010-07-08 11:15:00,67.6,67.97,67.58,67.88,62300.0,46.9312,47.1881,46.9173,47.1256,62300.0
2010-07-08 11:20:00,67.86,68.11,67.71,68.09,35900.0,47.1117,47.2853,47.0076,47.2714,35900.0
2010-07-08 11:25:00,68.11,68.16,67.86,67.95,35200.0,47.2853,47.32,47.1117,47.1742,35200.0
2010-07-08 11:30:00,67.94,68.06,67.76,67.97,50000.0,47.1672,47.2506,47.0423,47.1881,50000.0
2010-07-08 11:35:00,67.94,68.22,67.92,68.0,34500.0,47.1672,47.3616,47.1534,47.2089,34500.0
2010-07-08 11:40:00,67.98,68.12,67.78,67.93,49900.0,47.195,47.2922,47.0562,47.1603,49900.0
2010-07-08 11:45:00,67.92,67.97,67.73,67.82,49800.0,47.1534,47.1881,47.0214,47.0839,49800.0
2010-07-08 11:50:00,67.75,67.83,67.46,67.65,76400.0,47.0353,47.0909,46.834,46.9659,76400.0
2010-07-08 11:55:00,67.65,67.76,67.62,67.68,21700.0,46.9659,47.0423,46.9451,46.9867,21700.0
2010-07-08 12:00:00,67.67,67.78,67.5,67.78,47500.0,46.9798,47.0562,46.8618,47.0562,47500.0
2010-07-08 12:05:00,67.82,67.95,67.73,67.83,46200.0,47.0839,47.1742,47.0214,47.0909,46200.0
2010-07-08 12:10:00,67.82,67.92,67.67,67.67,19900.0,47.0839,47.1534,46.9798,46.9798,19900.0
2010-07-08 12:15:00,67.69,67.79,67.55,67.67,22600.0,46.9937,47.0631,46.8965,46.9798,22600.0
2010-07-08 12:20:00,67.7,67.8,67.6,67.72,18800.0,47.0006,47.07,46.9312,47.0145,18800.0
2010-07-08 12:25:00,67.69,67.83,67.61,67.72,33700.0,46.9937,47.0909,46.9381,47.0145,33700.0
2010-07-08 12:30:00,67.68,67.75,67.6,67.68,31500.0,46.9867,47.0353,46.9312,46.9867,31500.0
2010-07-08 12:35:00,67.68,67.81,67.6,67.7,39100.0,46.9867,47.077,46.9312,47.0006,39100.0
2010-07-08 12:40:00,67.71,67.82,67.55,67.82,35500.0,47.0076,47.0839,46.8965,47.0839,35500.0
2010-07-08 12:45:00,67.82,68.05,67.78,68.05,59900.0,47.0839,47.2436,47.0562,47.2436,59900.0
2010-07-08 12:50:00,68.06,68.13,68.0,68.11,28100.0,47.2506,47.2991,47.2089,47.2853,28100.0
2010-07-08 12:55:00,68.09,68.09,67.87,68.0,20900.0,47.2714,47.2714,47.1186,47.2089,20900.0
2010-07-08 13:00:00,68.0,68.09,67.95,68.06,20900.0,47.2089,47.2714,47.1742,47.2506,20900.0
2010-07-08 13:05:00,68.07,68.19,68.07,68.19,8400.0,47.2575,47.3408,47.2575,47.3408,8400.0
2010-07-08 13:10:00,68.2,68.3,68.17,68.28,18700.0,47.3477,47.4172,47.3269,47.4033,18700.0
2010-07-08 13:15:00,68.28,68.48,68.23,68.46,25100.0,47.4033,47.5421,47.3686,47.5283,25100.0
2010-07-08 13:20:00,68.46,68.5,68.39,68.43,21200.0,47.5283,47.556,47.4797,47.5074,21200.0
2010-07-08 13:25:00,68.46,68.48,68.13,68.14,31500.0,47.5283,47.5421,47.2991,47.3061,31500.0
2010-07-08 13:30:00,68.16,68.35,68.16,68.19,25400.0,47.32,47.4519,47.32,47.3408,25400.0
2010-07-08 13:35:00,68.21,68.41,68.19,68.2,30300.0,47.3547,47.4935,47.3408,47.3477,30300.0
2010-07-08 13:40:00,68.17,68.3,68.13,68.26,20500.0,47.3269,47.4172,47.2991,47.3894,20500.0
2010-07-08 13:45:00,68.28,68.32,68.16,68.32,24100.0,47.4033,47.4311,47.32,47.4311,24100.0
2010-07-08 13:50:00,68.31,68.35,67.96,67.97,35800.0,47.4241,47.4519,47.1811,47.1881,35800.0
2010-07-08 13:55:00,67.96,68.0,67.86,67.98,38100.0,47.1811,47.2089,47.1117,47.195,38100.0
2010-07-08 14:00:00,67.96,68.08,67.91,68.03,33000.0,47.1811,47.2644,47.1464,47.2297,33000.0
2010-07-08 14:05:00,68.02,68.03,67.85,67.92,40500.0,47.2228,47.2297,47.1048,47.1534,40500.0
2010-07-08 14:10:00,67.86,67.88,67.65,67.77,30500.0,47.1117,47.1256,46.9659,47.0492,30500.0
2010-07-08 14:15:00,67.76,67.76,67.47,67.72,55500.0,47.0423,47.0423,46.8409,47.0145,55500.0
2010-07-08 14:20:00,67.71,67.71,67.5,67.66,46800.0,47.0076,47.0076,46.8618,46.9729,46800.0
2010-07-08 14:25:00,67.64,67.92,67.64,67.88,46200.0,46.959,47.1534,46.959,47.1256,46200.0
2010-07-08 14:30:00,67.87,68.0,67.8,67.8,35900.0,47.1186,47.2089,47.07,47.07,35900.0
2010-07-08 14:35:00,67.8,67.87,67.73,67.77,37700.0,47.07,47.1186,47.0214,47.0492,37700.0
2010-07-08 14:40:00,67.79,68.19,67.76,68.0,49900.0,47.0631,47.3408,47.0423,47.2089,49900.0
2010-07-08 14:45:00,67.99,68.07,67.9,68.07,34500.0,47.202,47.2575,47.1395,47.2575,34500.0
2010-07-08 14:50:00,68.08,68.08,67.93,68.04,25600.0,47.2644,47.2644,47.1603,47.2367,25600.0
2010-07-08 14:55:00,68.05,68.28,67.97,68.25,23900.0,47.2436,47.4033,47.1881,47.3825,23900.0
2010-07-08 15:00:00,68.21,68.26,67.99,68.12,84600.0,47.3547,47.3894,47.202,47.2922,84600.0
2010-07-08 15:05:00,68.14,68.15,67.92,68.07,55300.0,47.3061,47.313,47.1534,47.2575,55300.0
2010-07-08 15:10:00,68.04,68.2,67.98,68.17,49200.0,47.2367,47.3477,47.195,47.3269,49200.0
2010-07-08 15:15:00,68.18,68.46,68.14,68.38,43200.0,47.3339,47.5283,47.3061,47.4727,43200.0
2010-07-08 15:20:00,68.39,68.64,68.39,68.57,56800.0,47.4797,47.6532,47.4797,47.6046,56800.0
2010-07-08 15:25:00,68.59,68.7,68.51,68.7,45700.0,47.6185,47.6949,47.563,47.6949,45700.0
2010-07-08 15:30:00,68.72,68.97,68.68,68.77,93200.0,47.7088,47.8823,47.681,47.7435,93200.0
2010-07-08 15:35:00,68.79,69.06,68.79,68.92,85900.0,47.7574,47.9448,47.7574,47.8476,85900.0
2010-07-08 15:40:00,68.92,69.13,68.74,69.13,94500.0,47.8476,47.9934,47.7226,47.9934,94500.0
2010-07-08 15:45:00,69.13,69.2,68.82,68.82,109600.0,47.9934,48.042,47.7782,47.7782,109600.0
2010-07-08 15:50:00,68.84,69.03,68.68,68.71,82300.0,47.7921,47.924,47.681,47.7018,82300.0
2010-07-08 15:55:00,68.71,68.96,68.71,68.95,123400.0,47.7018,47.8754,47.7018,47.8684,123400.0
2010-07-09 09:30:00,69.0,69.18,68.37,69.0,52800.0,47.9031,48.0281,47.4658,47.9031,52800.0
2010-07-09 09:35:00,69.15,69.59,69.04,69.59,40400.0,48.0073,48.3128,47.9309,48.3128,40400.0
2010-07-09 09:40:00,69.58,69.68,69.36,69.49,27800.0,48.3058,48.3752,48.1531,48.2433,27800.0
2010-07-09 09:45:00,69.48,69.8,69.44,69.6,37100.0,48.2364,48.4585,48.2086,48.3197,37100.0
2010-07-09 09:50:00,69.61,69.74,69.12,69.12,34500.0,48.3266,48.4169,47.9865,47.9865,34500.0
2010-07-09 09:55:00,69.12,69.64,69.09,69.47,23800.0,47.9865,48.3475,47.9656,48.2294,23800.0
2010-07-09 10:00:00,69.44,70.05,69.42,69.99,62300.0,48.2086,48.6321,48.1947,48.5905,62300.0
2010-07-09 10:05:00,69.99,70.08,69.7,69.88,85100.0,48.5905,48.6529,48.3891,48.5141,85100.0
2010-07-09 10:10:00,69.89,70.14,69.8,70.11,95300.0,48.521,48.6946,48.4585,48.6738,95300.0
2010-07-09 10:15:00,70.12,70.44,70.07,70.44,80200.0,48.6807,48.9029,48.646,48.9029,80200.0
2010-07-09 10:20:00,70.44,70.95,70.29,70.91,89100.0,48.9029,49.2569,48.7987,49.2292,89100.0
2010-07-09 10:25:00,70.91,71.0,70.66,70.66,91700.0,49.2292,49.2916,49.0556,49.0556,91700.0
2010-07-09 10:30:00,70.66,71.0,70.49,70.85,80600.0,49.0556,49.2916,48.9376,49.1875,80600.0
2010-07-09 10:35:00,70.86,71.1,70.82,71.04,73300.0,49.1944,49.3611,49.1667,49.3194,73300.0
2010-07-09 10:40:00,71.02,71.13,70.87,71.0,39900.0,49.3055,49.3819,49.2014,49.2916,39900.0
2010-07-09 10:45:00,70.99,71.11,70.84,70.88,44000.0,49.2847,49.368,49.1806,49.2083,44000.0
2010-07-09 10:50:00,70.91,71.07,70.84,70.98,31500.0,49.2292,49.3402,49.1806,49.2778,31500.0
2010-07-09 10:55:00,70.99,71.03,70.72,70.75,52700.0,49.2847,49.3125,49.0973,49.1181,52700.0
2010-07-09 11:00:00,70.73,70.8,70.52,70.78,65300.0,49.1042,49.1528,48.9584,49.1389,65300.0
2010-07-09 11:05:00,70.79,70.85,70.5,70.51,29200.0,49.1458,49.1875,48.9445,48.9515,29200.0
2010-07-09 11:10:00,70.51,70.67,70.44,70.46,34700.0,48.9515,49.0625,48.9029,48.9167,34700.0
2010-07-09 11:15:00,70.49,70.56,70.27,70.38,48100.0,48.9376,48.9862,48.7848,48.8612,48100.0
2010-07-09 11:20:00,70.46,70.58,70.38,70.46,25800.0,48.9167,49.0001,48.8612,48.9167,25800.0
2010-07-09 11:25:00,70.45,70.5,70.14,70.36,27800.0,48.9098,48.9445,48.6946,48.8473,27800.0
2010-07-09 11:30:00,70.39,70.62,70.36,70.47,35600.0,48.8682,49.0278,48.8473,48.9237,35600.0
2010-07-09 11:35:00,70.46,70.66,70.46,70.62,23700.0,48.9167,49.0556,48.9167,49.0278,23700.0
2010-07-09 11:40:00,70.61,70.75,70.53,70.63,30000.0,49.0209,49.1181,48.9653,49.0348,30000.0
2010-07-09 11:45:00,70.64,70.78,70.53,70.63,33000.0,49.0417,49.1389,48.9653,49.0348,33000.0
2010-07-09 11:50:00,70.6,70.63,70.48,70.62,29200.0,49.0139,49.0348,48.9306,49.0278,29200.0
2010-07-09 11:55:00,70.66,70.73,70.54,70.59,28500.0,49.0556,49.1042,48.9723,49.007,28500.0
2010-07-09 12:00:00,70.62,70.7,70.53,70.65,21300.0,49.0278,49.0834,48.9653,49.0487,21300.0
2010-07-09 12:05:00,70.64,70.72,70.52,70.69,32000.0,49.0417,49.0973,48.9584,49.0764,32000.0
2010-07-09 12:10:00,70.67,70.75,70.47,70.48,20400.0,49.0625,49.1181,48.9237,48.9306,20400.0
2010-07-09 12:15:00,70.46,70.59,70.38,70.59,29800.0,48.9167,49.007,48.8612,49.007,29800.0
2010-07-09 12:20:00,70.6,70.6,70.39,70.45,21100.0,49.0139,49.0139,48.8682,48.9098,21100.0
2010-07-09 12:25:00,70.44,70.49,70.31,70.38,28900.0,48.9029,48.9376,48.8126,48.8612,28900.0
2010-07-09 12:30:00,70.37,70.37,70.16,70.26,29800.0,48.8543,48.8543,48.7085,48.7779,29800.0
2010-07-09 12:35:00,70.31,70.37,70.18,70.25,20300.0,48.8126,48.8543,48.7224,48.771,20300.0
2010-07-09 12:40:00,70.27,70.42,70.23,70.3,16800.0,48.7848,48.889,48.7571,48.8057,16800.0
2010-07-09 12:45:00,70.32,70.41,70.25,70.26,32100.0,48.8196,48.882,48.771,48.7779,32100.0
2010-07-09 12:50:00,70.33,70.43,70.23,70.23,32100.0,48.8265,48.8959,48.7571,48.7571,32100.0
2010-07-09 12:55:00,70.24,70.5,70.24,70.25,26800.0,48.764,48.9445,48.764,48.771,26800.0
2010-07-09 13:00:00,70.25,70.39,70.19,70.31,35300.0,48.771,48.8682,48.7293,48.8126,35300.0
2010-07-09 13:05:00,70.33,70.47,70.32,70.43,13000.0,48.8265,48.9237,48.8196,48.8959,13000.0
2010-07-09 13:10:00,70.4,70.44,70.27,70.41,34300.0,48.8751,48.9029,48.7848,48.882,34300.0
2010-07-09 13:15:00,70.33,70.4,70.24,70.26,21200.0,48.8265,48.8751,48.764,48.7779,21200.0
2010-07-09 13:20:00,70.26,70.36,70.14,70.18,27000.0,48.7779,48.8473,48.6946,48.7224,27000.0
2010-07-09 13:25:00,70.19,70.3,70.19,70.27,16500.0,48.7293,48.8057,48.7293,48.7848,16500.0
2010-07-09 13:30:00,70.26,70.39,70.19,70.37,25100.0,48.7779,48.8682,48.7293,48.8543,25100.0
2010-07-09 13:35:00,70.36,70.58,70.3,70.49,40500.0,48.8473,49.0001,48.8057,48.9376,40500.0
2010-07-09 13:40:00,70.49,70.54,70.34,70.34,21700.0,48.9376,48.9723,48.8334,48.8334,21700.0
2010-07-09 13:45:00,70.34,70.44,70.2,70.43,27800.0,48.8334,48.9029,48.7362,48.8959,27800.0
2010-07-09 13:50:00,70.43,70.56,70.35,70.55,19200.0,48.8959,48.9862,48.8404,48.9792,19200.0
2010-07-09 13:55:00,70.52,70.54,70.41,70.49,15400.0,48.9584,48.9723,48.882,48.9376,15400.0
2010-07-09 14:00:00,70.5,70.57,70.45,70.55,14400.0,48.9445,48.9931,48.9098,48.9792,14400.0
2010-07-09 14:05:00,70.57,70.63,70.46,70.48,25300.0,48.9931,49.0348,48.9167,48.9306,25300.0
2010-07-09 14:10:00,70.45,70.55,70.41,70.45,13900.0,48.9098,48.9792,48.882,48.9098,13900.0
2010-07-09 14:15:00,70.45,70.61,70.43,70.61,23300.0,48.9098,49.0209,48.8959,49.0209,23300.0
2010-07-09 14:20:00,70.62,70.83,70.59,70.79,29900.0,49.0278,49.1736,49.007,49.1458,29900.0
2010-07-09 14:25:00,70.78,70.85,70.69,70.8,25500.0,49.1389,49.1875,49.0764,49.1528,25500.0
2010-07-09 14:30:00,70.79,70.93,70.76,70.85,30000.0,49.1458,49.243,49.125,49.1875,30000.0
2010-07-09 14:35:00,70.87,71.0,70.84,70.98,52700.0,49.2014,49.2916,49.1806,49.2778,52700.0
2010-07-09 14:40:00,70.98,71.27,70.98,71.2,80600.0,49.2778,49.4791,49.2778,49.4305,80600.0
2010-07-09 14:45:00,71.21,71.25,71.13,71.13,28500.0,49.4374,49.4652,49.3819,49.3819,28500.0
2010-07-09 14:50:00,71.14,71.3,71.13,71.29,61300.0,49.3888,49.4999,49.3819,49.493,61300.0
2010-07-09 14:55:00,71.31,71.6,71.28,71.53,76700.0,49.5069,49.7082,49.486,49.6596,76700.0
2010-07-09 15:00:00,71.54,71.57,71.42,71.42,44100.0,49.6665,49.6874,49.5832,49.5832,44100.0
2010-07-09 15:05:00,71.43,71.5,71.39,71.46,52500.0,49.5902,49.6388,49.5624,49.611,52500.0
2010-07-09 15:10:00,71.43,71.62,71.41,71.62,43700.0,49.5902,49.7221,49.5763,49.7221,43700.0
2010-07-09 15:15:00,71.63,71.64,71.42,71.53,44100.0,49.729,49.736,49.5832,49.6596,44100.0
2010-07-09 15:20:00,71.53,71.59,71.5,71.56,46200.0,49.6596,49.7012,49.6388,49.6804,46200.0
2010-07-09 15:25:00,71.56,71.57,71.25,71.36,57400.0,49.6804,49.6874,49.4652,49.5416,57400.0
2010-07-09 15:30:00,71.38,71.46,71.27,71.33,68200.0,49.5555,49.611,49.4791,49.5207,68200.0
2010-07-09 15:35:00,71.34,71.52,71.33,71.41,66500.0,49.5277,49.6527,49.5207,49.5763,66500.0
2010-07-09 15:40:00,71.41,71.58,71.41,71.49,55200.0,49.5763,49.6943,49.5763,49.6318,55200.0
2010-07-09 15:45:00,71.48,71.6,71.4,71.57,120600.0,49.6249,49.7082,49.5693,49.6874,120600.0
2010-07-09 15:50:00,71.58,71.62,71.43,71.57,87300.0,49.6943,49.7221,49.5902,49.6874,87300.0
2010-07-09 15:55:00,71.57,71.61,71.5,71.56,98000.0,49.6874,49.7151,49.6388,49.6804,98000.0
2010-07-12 09:30:00,71.26,71.26,70.8,71.1,30700.0,49.4721,49.4721,49.1528,49.3611,30700.0
2010-07-12 09:35:00,71.1,71.32,71.0,71.24,22800.0,49.3611,49.5138,49.2916,49.4583,22800.0
2010-07-12 09:40:00,71.2,71.59,71.19,71.5,41500.0,49.4305,49.7012,49.4235,49.6388,41500.0
2010-07-12 09:45:00,71.57,71.7,71.31,71.4,37400.0,49.6874,49.7776,49.5069,49.5693,37400.0
2010-07-12 09:50:00,71.4,71.48,71.09,71.13,56700.0,49.5693,49.6249,49.3541,49.3819,56700.0
2010-07-12 09:55:00,71.16,71.54,71.15,71.54,44400.0,49.4027,49.6665,49.3958,49.6665,44400.0
2010-07-12 10:00:00,71.59,71.62,71.4,71.49,25200.0,49.7012,49.7221,49.5693,49.6318,25200.0
2010-07-12 10:05:00,71.47,71.48,71.19,71.26,38800.0,49.6179,49.6249,49.4235,49.4721,38800.0
2010-07-12 10:10:00,71.25,71.35,71.14,71.23,116300.0,49.4652,49.5346,49.3888,49.4513,116300.0
2010-07-12 10:15:00,71.26,71.44,71.2,71.32,71600.0,49.4721,49.5971,49.4305,49.5138,71600.0
2010-07-12 10:20:00,71.33,71.33,71.05,71.14,109400.0,49.5207,49.5207,49.3264,49.3888,109400.0
2010-07-12 10:25:00,71.14,71.27,71.12,71.18,145100.0,49.3888,49.4791,49.375,49.4166,145100.0
2010-07-12 10:30:00,71.15,71.21,71.08,71.08,100900.0,49.3958,49.4374,49.3472,49.3472,100900.0
2010-07-12 10:35:00,71.1,71.15,70.83,70.87,28000.0,49.3611,49.3958,49.1736,49.2014,28000.0
2010-07-12 10:40:00,70.85,70.96,70.5,70.66,61000.0,49.1875,49.2639,48.9445,49.0556,61000.0
2010-07-12 10:45:00,70.66,70.76,70.46,70.6,42400.0,49.0556,49.125,48.9167,49.0139,42400.0
2010-07-12 10:50:00,70.59,70.75,70.46,70.49,33000.0,49.007,49.1181,48.9167,48.9376,33000.0
2010-07-12 10:55:00,70.48,70.66,70.42,70.59,31500.0,48.9306,49.0556,48.889,49.007,31500.0
2010-07-12 11:00:00,70.57,70.57,70.29,70.41,36100.0,48.9931,48.9931,48.7987,48.882,36100.0
2010-07-12 11:05:00,70.41,70.49,70.14,70.19,42100.0,48.882,48.9376,48.6946,48.7293,42100.0
2010-07-12 11:10:00,70.16,70.39,70.13,70.36,29800.0,48.7085,48.8682,48.6876,48.8473,29800.0
2010-07-12 11:15:00,70.37,70.42,70.21,70.34,20800.0,48.8543,48.889,48.7432,48.8334,20800.0
2010-07-12 11:20:00,70.31,70.31,70.07,70.27,26600.0,48.8126,48.8126,48.646,48.7848,26600.0
2010-07-12 11:25:00,70.22,70.28,70.11,70.11,15900.0,48.7501,48.7918,48.6738,48.6738,15900.0
2010-07-12 11:30:00,70.1,70.33,70.09,70.3,19600.0,48.6668,48.8265,48.6599,48.8057,19600.0
2010-07-12 11:35:00,70.28,70.31,70.14,70.2,9500.0,48.7918,48.8126,48.6946,48.7362,9500.0
2010-07-12 11:40:00,70.21,70.25,70.07,70.15,14200.0,48.7432,48.771,48.646,48.7015,14200.0
2010-07-12 11:45:00,70.15,70.21,70.06,70.06,14300.0,48.7015,48.7432,48.639,48.639,14300.0
2010-07-12 11:50:00,70.06,70.15,69.94,70.1,33300.0,48.639,48.7015,48.5557,48.6668,33300.0
2010-07-12 11:55:00,70.11,70.11,69.87,69.95,21200.0,48.6738,48.6738,48.5071,48.5627,21200.0
2010-07-12 12:00:00,69.95,70.16,69.94,70.13,26100.0,48.5627,48.7085,48.5557,48.6876,26100.0
2010-07-12 12:05:00,70.13,70.37,70.13,70.32,14400.0,48.6876,48.8543,48.6876,48.8196,14400.0
2010-07-12 12:10:00,70.31,70.43,70.26,70.33,14700.0,48.8126,48.8959,48.7779,48.8265,14700.0
2010-07-12 12:15:00,70.34,70.42,70.25,70.36,15300.0,48.8334,48.889,48.771,48.8473,15300.0
2010-07-12 12:20:00,70.31,70.41,70.12,70.18,17600.0,48.8126,48.882,48.6807,48.7224,17600.0
2010-07-12 12:25:00,70.18,70.24,70.1,70.11,7800.0,48.7224,48.764,48.6668,48.6738,7800.0
2010-07-12 12:30:00,70.1,70.24,70.04,70.17,29300.0,48.6668,48.764,48.6252,48.7154,29300.0
2010-07-12 12:35:00,70.15,70.56,70.15,70.54,20000.0,48.7015,48.9862,48.7015,48.9723,20000.0
2010-07-12 12:40:00,70.54,70.66,70.47,70.47,19800.0,48.9723,49.0556,48.9237,48.9237,19800.0
2010-07-12 12:45:00,70.47,70.51,70.21,70.33,68900.0,48.9237,48.9515,48.7432,48.8265,68900.0
2010-07-12 12:50:00,70.31,70.49,70.21,70.49,18700.0,48.8126,48.9376,48.7432,48.9376,18700.0
2010-07-12 12:55:00,70.47,70.48,70.07,70.1,18100.0,48.9237,48.9306,48.646,48.6668,18100.0
2010-07-12 13:00:00,70.07,70.18,69.99,70.18,20500.0,48.646,48.7224,48.5905,48.7224,20500.0
2010-07-12 13:05:00,70.16,70.32,70.11,70.31,32900.0,48.7085,48.8196,48.6738,48.8126,32900.0
2010-07-12 13:10:00,70.3,70.42,70.23,70.33,16300.0,48.8057,48.889,48.7571,48.8265,16300.0
2010-07-12 13:15:00,70.33,70.59,70.33,70.48,15400.0,48.8265,49.007,48.8265,48.9306,15400.0
2010-07-12 13:20:00,70.47,70.49,70.38,70.38,11200.0,48.9237,48.9376,48.8612,48.8612,11200.0
2010-07-12 13:25:00,70.42,70.47,70.37,70.46,15500.0,48.889,48.9237,48.8543,48.9167,15500.0
2010-07-12 13:30:00,70.44,70.5,70.36,70.5,74500.0,48.9029,48.9445,48.8473,48.9445,74500.0
2010-07-12 13:35:00,70.5,70.53,70.37,70.44,23800.0,48.9445,48.9653,48.8543,48.9029,23800.0
2010-07-12 13:40:00,70.45,70.49,70.2,70.26,52600.0,48.9098,48.9376,48.7362,48.7779,52600.0
2010-07-12 13:45:00,70.26,70.47,70.21,70.45,58500.0,48.7779,48.9237,48.7432,48.9098,58500.0
2010-07-12 13:50:00,70.46,70.63,70.37,70.62,23200.0,48.9167,49.0348,48.8543,49.0278,23200.0
2010-07-12 13:55:00,70.62,70.64,70.46,70.54,16300.0,49.0278,49.0417,48.9167,48.9723,16300.0
2010-07-12 14:00:00,70.55,70.64,70.52,70.61,23800.0,48.9792,49.0417,48.9584,49.0209,23800.0
2010-07-12 14:05:00,70.61,70.62,70.41,70.5,40200.0,49.0209,49.0278,48.882,48.9445,40200.0
2010-07-12 14:10:00,70.49,70.55,70.43,70.55,26800.0,48.9376,48.9792,48.8959,48.9792,26800.0
2010-07-12 14:15:00,70.54,70.61,70.29,70.35,37700.0,48.9723,49.0209,48.7987,48.8404,37700.0
2010-07-12 14:20:00,70.37,70.55,70.31,70.44,77600.0,48.8543,48.9792,48.8126,48.9029,77600.0
2010-07-12 14:25:00,70.45,70.54,70.4,70.52,40200.0,48.9098,48.9723,48.8751,48.9584,40200.0
2010-07-12 14:30:00,70.51,70.51,70.35,70.45,79200.0,48.9515,48.9515,48.8404,48.9098,79200.0
2010-07-12 14:35:00,70.44,70.65,70.42,70.6,42300.0,48.9029,49.0487,48.889,49.0139,42300.0
2010-07-12 14:40:00,70.6,70.79,70.53,70.78,31200.0,49.0139,49.1458,48.9653,49.1389,31200.0
2010-07-12 14:45:00,70.79,70.89,70.7,70.88,28700.0,49.1458,49.2153,49.0834,49.2083,28700.0
2010-07-12 14:50:00,70.89,70.89,70.45,70.49,54700.0,49.2153,49.2153,48.9098,48.9376,54700.0
2010-07-12 14:55:00,70.48,70.72,70.48,70.56,26700.0,48.9306,49.0973,48.9306,48.9862,26700.0
2010-07-12 15:00:00,70.6,70.64,70.41,70.54,32300.0,49.0139,49.0417,48.882,48.9723,32300.0
2010-07-12 15:05:00,70.52,70.52,70.33,70.43,105000.0,48.9584,48.9584,48.8265,48.8959,105000.0
2010-07-12 15:10:00,70.44,70.59,70.36,70.57,36900.0,48.9029,49.007,48.8473,48.9931,36900.0
2010-07-12 15:15:00,70.57,70.64,70.42,70.53,39700.0,48.9931,49.0417,48.889,48.9653,39700.0
2010-07-12 15:20:00,70.55,70.6,70.46,70.58,37800.0,48.9792,49.0139,48.9167,49.0001,37800.0
2010-07-12 15:25:00,70.59,70.6,70.43,70.52,31100.0,49.007,49.0139,48.8959,48.9584,31100.0
2010-07-12 15:30:00,70.49,70.65,70.43,70.49,41100.0,48.9376,49.0487,48.8959,48.9376,41100.0
2010-07-12 15:35:00,70.48,70.68,70.4,70.64,52500.0,48.9306,49.0695,48.8751,49.0417,52500.0
2010-07-12 15:40:00,70.64,70.77,70.59,70.63,34200.0,49.0417,49.132,49.007,49.0348,34200.0
2010-07-12 15:45:00,70.64,70.75,70.46,70.47,71200.0,49.0417,49.1181,48.9167,48.9237,71200.0
2010-07-12 15:50:00,70.47,70.55,70.39,70.55,64500.0,48.9237,48.9792,48.8682,48.9792,64500.0
2010-07-12 15:55:00,70.56,70.66,70.53,70.63,84500.0,48.9862,49.0556,48.9653,49.0348,84500.0
2010-07-13 09:30:00,72.35,72.44,72.19,72.2,53100.0,50.2289,50.2914,50.1178,50.1247,53100.0
2010-07-13 09:35:00,72.2,72.52,72.2,72.29,58900.0,50.1247,50.3469,50.1247,50.1872,58900.0
2010-07-13 09:40:00,72.33,72.52,72.22,72.44,121400.0,50.215,50.3469,50.1386,50.2914,121400.0
2010-07-13 09:45:00,72.37,72.49,71.98,72.11,63900.0,50.2428,50.3261,49.972,50.0623,63900.0
2010-07-13 09:50:00,72.07,72.4,72.0,72.0,58700.0,50.0345,50.2636,49.9859,49.9859,58700.0
2010-07-13 09:55:00,72.0,72.3,71.96,72.19,39700.0,49.9859,50.1942,49.9581,50.1178,39700.0
2010-07-13 10:00:00,72.17,72.64,72.17,72.46,52300.0,50.1039,50.4302,50.1039,50.3052,52300.0
2010-07-13 10:05:00,72.47,72.62,72.28,72.46,54300.0,50.3122,50.4163,50.1803,50.3052,54300.0
2010-07-13 10:10:00,72.48,72.61,72.39,72.44,55000.0,50.3191,50.4094,50.2566,50.2914,55000.0
2010-07-13 10:15:00,72.46,72.57,72.39,72.52,32500.0,50.3052,50.3816,50.2566,50.3469,32500.0
2010-07-13 10:20:00,72.54,72.69,72.5,72.58,25800.0,50.3608,50.4649,50.333,50.3886,25800.0
2010-07-13 10:25:00,72.6,72.73,72.57,72.65,33300.0,50.4024,50.4927,50.3816,50.4372,33300.0
2010-07-13 10:30:00,72.64,72.75,72.51,72.68,107500.0,50.4302,50.5066,50.34,50.458,107500.0
2010-07-13 10:35:00,72.64,73.27,72.64,73.19,101200.0,50.4302,50.8676,50.4302,50.812,101200.0
2010-07-13 10:40:00,73.2,73.26,72.69,72.8,65900.0,50.819,50.8606,50.4649,50.5413,65900.0
2010-07-13 10:45:00,72.78,72.82,72.55,72.65,34800.0,50.5274,50.5552,50.3677,50.4372,34800.0
2010-07-13 10:50:00,72.63,72.84,72.63,72.76,27400.0,50.4233,50.5691,50.4233,50.5135,27400.0
2010-07-13 10:55:00,72.76,72.85,72.51,72.55,41800.0,50.5135,50.576,50.34,50.3677,41800.0
2010-07-13 11:00:00,72.58,72.79,72.51,72.69,38800.0,50.3886,50.5343,50.34,50.4649,38800.0
2010-07-13 11:05:00,72.65,72.86,72.65,72.85,15400.0,50.4372,50.5829,50.4372,50.576,15400.0
2010-07-13 11:10:00,72.83,73.05,72.77,72.99,26400.0,50.5621,50.7149,50.5205,50.6732,26400.0
2010-07-13 11:15:00,73.02,73.06,72.9,72.95,41700.0,50.694,50.7218,50.6107,50.6454,41700.0
2010-07-13 11:20:00,72.93,73.04,72.84,73.0,32800.0,50.6315,50.7079,50.5691,50.6801,32800.0
2010-07-13 11:25:00,73.01,73.19,72.95,73.09,26000.0,50.6871,50.812,50.6454,50.7426,26000.0
2010-07-13 11:30:00,73.07,73.5,73.03,73.43,44000.0,50.7287,51.0273,50.701,50.9787,44000.0
2010-07-13 11:35:00,73.43,73.59,73.35,73.5,30200.0,50.9787,51.0897,50.9231,51.0273,30200.0
2010-07-13 11:40:00,73.47,73.58,73.45,73.56,17800.0,51.0064,51.0828,50.9926,51.0689,17800.0
2010-07-13 11:45:00,73.57,73.68,73.32,73.33,27300.0,51.0759,51.1522,50.9023,50.9092,27300.0
2010-07-13 11:50:00,73.35,73.48,73.28,73.35,19300.0,50.9231,51.0134,50.8745,50.9231,19300.0
2010-07-13 11:55:00,73.35,73.39,73.15,73.15,22300.0,50.9231,50.9509,50.7843,50.7843,22300.0
2010-07-13 12:00:00,73.17,73.29,73.13,73.19,29600.0,50.7982,50.8815,50.7704,50.812,29600.0
2010-07-13 12:05:00,73.17,73.17,72.91,73.03,56300.0,50.7982,50.7982,50.6177,50.701,56300.0
2010-07-13 12:10:00,73.0,73.14,72.96,73.0,38800.0,50.6801,50.7773,50.6524,50.6801,38800.0
2010-07-13 12:15:00,73.04,73.16,72.96,73.15,18100.0,50.7079,50.7912,50.6524,50.7843,18100.0
2010-07-13 12:20:00,73.16,73.21,72.99,73.06,20800.0,50.7912,50.8259,50.6732,50.7218,20800.0
2010-07-13 12:25:00,73.07,73.35,73.07,73.28,16400.0,50.7287,50.9231,50.7287,50.8745,16400.0
2010-07-13 12:30:00,73.28,73.42,73.28,73.37,15000.0,50.8745,50.9717,50.8745,50.937,15000.0
2010-07-13 12:35:00,73.34,73.44,73.27,73.35,13700.0,50.9162,50.9856,50.8676,50.9231,13700.0
2010-07-13 12:40:00,73.32,73.43,73.29,73.34,37800.0,50.9023,50.9787,50.8815,50.9162,37800.0
2010-07-13 12:45:00,73.33,73.49,73.31,73.45,41800.0,50.9092,51.0203,50.8954,50.9926,41800.0
2010-07-13 12:50:00,73.44,73.6,73.41,73.59,46100.0,50.9856,51.0967,50.9648,51.0897,46100.0
2010-07-13 12:55:00,73.6,73.67,73.48,73.5,24600.0,51.0967,51.1453,51.0134,51.0273,24600.0
2010-07-13 13:00:00,73.51,74.01,73.51,73.96,189200.0,51.0342,51.3813,51.0342,51.3466,189200.0
2010-07-13 13:05:00,73.95,74.08,73.89,74.03,74900.0,51.3397,51.4299,51.298,51.3952,74900.0
2010-07-13 13:10:00,74.01,74.06,73.66,73.81,85600.0,51.3813,51.416,51.1383,51.2425,85600.0
2010-07-13 13:15:00,73.82,73.84,73.56,73.57,111700.0,51.2494,51.2633,51.0689,51.0759,111700.0
2010-07-13 13:20:00,73.56,73.71,73.41,73.49,84300.0,51.0689,51.1731,50.9648,51.0203,84300.0
2010-07-13 13:25:00,73.53,73.61,73.35,73.61,31600.0,51.0481,51.1036,50.9231,51.1036,31600.0
2010-07-13 13:30:00,73.63,73.78,73.59,73.67,46200.0,51.1175,51.2217,51.0897,51.1453,46200.0
2010-07-13 13:35:00,73.66,73.91,73.52,73.9,72100.0,51.1383,51.3119,51.0411,51.305,72100.0
2010-07-13 13:40:00,73.9,73.97,73.75,73.93,58100.0,51.305,51.3536,51.2008,51.3258,58100.0
2010-07-13 13:45:00,73.93,74.0,73.64,73.64,76000.0,51.3258,51.3744,51.1245,51.1245,76000.0
2010-07-13 13:50:00,73.63,73.72,73.51,73.52,34000.0,51.1175,51.18,51.0342,51.0411,34000.0
2010-07-13 13:55:00,73.52,73.81,73.51,73.69,26500.0,51.0411,51.2425,51.0342,51.1592,26500.0
2010-07-13 14:00:00,73.7,73.82,73.55,73.78,75700.0,51.1661,51.2494,51.062,51.2217,75700.0
2010-07-13 14:05:00,73.79,74.04,73.78,73.99,120400.0,51.2286,51.4022,51.2217,51.3674,120400.0
2010-07-13 14:10:00,73.95,74.11,73.9,74.11,57700.0,51.3397,51.4508,51.305,51.4508,57700.0
2010-07-13 14:15:00,74.12,74.15,73.99,74.04,27600.0,51.4577,51.4785,51.3674,51.4022,27600.0
2010-07-13 14:20:00,74.03,74.05,73.65,73.68,94200.0,51.3952,51.4091,51.1314,51.1522,94200.0
2010-07-13 14:25:00,73.69,73.77,73.47,73.5,84200.0,51.1592,51.2147,51.0064,51.0273,84200.0
2010-07-13 14:30:00,73.51,73.75,73.48,73.68,35800.0,51.0342,51.2008,51.0134,51.1522,35800.0
2010-07-13 14:35:00,73.68,73.75,73.58,73.73,37600.0,51.1522,51.2008,51.0828,51.1869,37600.0
2010-07-13 14:40:00,73.74,73.75,73.6,73.62,24600.0,51.1939,51.2008,51.0967,51.1106,24600.0
2010-07-13 14:45:00,73.62,73.75,73.59,73.74,47200.0,51.1106,51.2008,51.0897,51.1939,47200.0
2010-07-13 14:50:00,73.73,73.75,73.63,73.71,79000.0,51.1869,51.2008,51.1175,51.1731,79000.0
2010-07-13 14:55:00,73.7,73.85,73.66,73.82,61800.0,51.1661,51.2703,51.1383,51.2494,61800.0
2010-07-13 15:00:00,73.84,74.24,73.82,74.14,61800.0,51.2633,51.541,51.2494,51.4716,61800.0
2010-07-13 15:05:00,74.14,74.18,73.97,74.02,34300.0,51.4716,51.4994,51.3536,51.3883,34300.0
2010-07-13 15:10:00,74.01,74.12,73.94,74.1,40200.0,51.3813,51.4577,51.3327,51.4438,40200.0
2010-07-13 15:15:00,74.1,74.23,74.0,74.13,52300.0,51.4438,51.5341,51.3744,51.4646,52300.0
2010-07-13 15:20:00,74.13,74.13,73.82,73.84,85800.0,51.4646,51.4646,51.2494,51.2633,85800.0
2010-07-13 15:25:00,73.84,74.1,73.8,74.1,63400.0,51.2633,51.4438,51.2355,51.4438,63400.0
2010-07-13 15:30:00,74.1,74.17,73.98,74.0,71700.0,51.4438,51.4924,51.3605,51.3744,71700.0
2010-07-13 15:35:00,74.03,74.08,74.0,74.08,39300.0,51.3952,51.4299,51.3744,51.4299,39300.0
2010-07-13 15:40:00,74.09,74.1,73.96,74.02,41500.0,51.4369,51.4438,51.3466,51.3883,41500.0
2010-07-13 15:45:00,74.02,74.21,74.0,74.01,78000.0,51.3883,51.5202,51.3744,51.3813,78000.0
2010-07-13 15:50:00,74.01,74.12,73.7,73.76,120500.0,51.3813,51.4577,51.1661,51.2078,120500.0
2010-07-13 15:55:00,73.76,73.84,73.65,73.74,133200.0,51.2078,51.2633,51.1314,51.1939,133200.0
2010-07-14 09:30:00,73.48,73.51,72.9,73.39,55900.0,51.0134,51.0342,50.6107,50.9509,55900.0
2010-07-14 09:35:00,73.4,73.67,73.27,73.42,38800.0,50.9578,51.1453,50.8676,50.9717,38800.0
2010-07-14 09:40:00,73.29,73.71,73.19,73.63,45600.0,50.8815,51.1731,50.812,51.1175,45600.0
2010-07-14 09:45:00,73.56,74.27,73.56,74.27,63900.0,51.0689,51.5618,51.0689,51.5618,63900.0
2010-07-14 09:50:00,74.23,74.27,73.58,73.76,77800.0,51.5341,51.5618,51.0828,51.2078,77800.0
2010-07-14 09:55:00,73.77,73.96,73.62,73.87,43000.0,51.2147,51.3466,51.1106,51.2841,43000.0
2010-07-14 10:00:00,73.81,73.89,73.65,73.88,93000.0,51.2425,51.298,51.1314,51.2911,93000.0
2010-07-14 10:05:00,73.86,74.49,73.82,74.4,67300.0,51.2772,51.7146,51.2494,51.6521,67300.0
2010-07-14 10:10:00,74.4,74.72,74.32,74.6,71000.0,51.6521,51.8742,51.5965,51.7909,71000.0
2010-07-14 10:15:00,74.58,74.72,74.35,74.56,69900.0,51.7771,51.8742,51.6174,51.7632,69900.0
2010-07-14 10:20:00,74.52,74.75,74.47,74.74,62500.0,51.7354,51.8951,51.7007,51.8881,62500.0
2010-07-14 10:25:00,74.74,74.87,74.56,74.65,55000.0,51.8881,51.9784,51.7632,51.8256,55000.0
2010-07-14 10:30:00,74.64,74.81,74.49,74.68,51500.0,51.8187,51.9367,51.7146,51.8465,51500.0
2010-07-14 10:35:00,74.68,74.72,74.17,74.34,43700.0,51.8465,51.8742,51.4924,51.6104,43700.0
2010-07-14 10:40:00,74.34,74.6,74.34,74.46,30800.0,51.6104,51.7909,51.6104,51.6937,30800.0
2010-07-14 10:45:00,74.46,74.48,74.28,74.33,58900.0,51.6937,51.7076,51.5688,51.6035,58900.0
2010-07-14 10:50:00,74.35,74.47,74.29,74.39,62900.0,51.6174,51.7007,51.5757,51.6451,62900.0
2010-07-14 10:55:00,74.4,74.66,74.37,74.64,38300.0,51.6521,51.8326,51.6313,51.8187,38300.0
2010-07-14 11:00:00,74.64,74.93,74.57,74.87,28500.0,51.8187,52.02,51.7701,51.9784,28500.0
2010-07-14 11:05:00,74.85,74.99,74.79,74.91,29500.0,51.9645,52.0617,51.9228,52.0062,29500.0
2010-07-14 11:10:00,74.92,75.0,74.8,74.98,29300.0,52.0131,52.0686,51.9298,52.0548,29300.0
2010-07-14 11:15:00,74.96,75.19,74.95,75.07,73800.0,52.0409,52.2005,52.0339,52.1172,73800.0
2010-07-14 11:20:00,75.03,75.13,74.95,75.02,29000.0,52.0895,52.1589,52.0339,52.0825,29000.0
2010-07-14 11:25:00,75.0,75.01,74.85,74.94,33200.0,52.0686,52.0756,51.9645,52.027,33200.0
2010-07-14 11:30:00,74.93,75.0,74.87,74.99,56200.0,52.02,52.0686,51.9784,52.0617,56200.0
2010-07-14 11:35:00,74.95,74.96,74.75,74.85,38400.0,52.0339,52.0409,51.8951,51.9645,38400.0
2010-07-14 11:40:00,74.85,74.95,74.82,74.89,26300.0,51.9645,52.0339,51.9437,51.9923,26300.0
2010-07-14 11:45:00,74.91,75.0,74.85,74.97,49500.0,52.0062,52.0686,51.9645,52.0478,49500.0
2010-07-14 11:50:00,74.97,74.99,74.85,74.94,25900.0,52.0478,52.0617,51.9645,52.027,25900.0
2010-07-14 11:55:00,74.93,74.97,74.84,74.91,19600.0,52.02,52.0478,51.9576,52.0062,19600.0
2010-07-14 12:00:00,74.88,74.96,74.77,74.86,45300.0,51.9853,52.0409,51.909,51.9714,45300.0
2010-07-14 12:05:00,74.88,75.07,74.88,75.07,67900.0,51.9853,52.1172,51.9853,52.1172,67900.0
2010-07-14 12:10:00,75.07,75.19,75.04,75.13,23800.0,52.1172,52.2005,52.0964,52.1589,23800.0
2010-07-14 12:15:00,75.13,75.3,75.07,75.27,26600.0,52.1589,52.2769,52.1172,52.2561,26600.0
2010-07-14 12:20:00,75.3,75.33,75.18,75.3,37200.0,52.2769,52.2977,52.1936,52.2769,37200.0
2010-07-14 12:25:00,75.32,75.37,75.28,75.29,32700.0,52.2908,52.3255,52.263,52.27,32700.0
2010-07-14 12:30:00,75.28,75.38,75.19,75.27,37200.0,52.263,52.3325,52.2005,52.2561,37200.0
2010-07-14 12:35:00,75.27,75.36,75.24,75.27,36700.0,52.2561,52.3186,52.2353,52.2561,36700.0
2010-07-14 12:40:00,75.26,75.26,74.97,75.11,33400.0,52.2491,52.2491,52.0478,52.145,33400.0
2010-07-14 12:45:00,75.11,75.24,75.06,75.19,23900.0,52.145,52.2353,52.1103,52.2005,23900.0
2010-07-14 12:50:00,75.18,75.23,74.95,74.95,15100.0,52.1936,52.2283,52.0339,52.0339,15100.0
2010-07-14 12:55:00,74.98,75.03,74.9,75.03,46400.0,52.0548,52.0895,51.9992,52.0895,46400.0
2010-07-14 13:00:00,75.04,75.05,74.9,75.0,38200.0,52.0964,52.1033,51.9992,52.0686,38200.0
2010-07-14 13:05:00,75.0,75.01,74.93,75.01,14800.0,52.0686,52.0756,52.02,52.0756,14800.0
2010-07-14 13:10:00,74.98,75.07,74.94,75.04,24500.0,52.0548,52.1172,52.027,52.0964,24500.0
2010-07-14 13:15:00,75.04,75.14,75.02,75.05,40600.0,52.0964,52.1658,52.0825,52.1033,40600.0
2010-07-14 13:20:00,75.05,75.11,74.94,75.01,29000.0,52.1033,52.145,52.027,52.0756,29000.0
2010-07-14 13:25:00,75.01,75.05,74.91,74.91,55200.0,52.0756,52.1033,52.0062,52.0062,55200.0
2010-07-14 13:30:00,74.92,75.01,74.87,74.89,58400.0,52.0131,52.0756,51.9784,51.9923,58400.0
2010-07-14 13:35:00,74.92,74.93,74.76,74.76,44900.0,52.0131,52.02,51.902,51.902,44900.0
2010-07-14 13:40:00,74.77,74.82,74.38,74.39,73100.0,51.909,51.9437,51.6382,51.6451,73100.0
2010-07-14 13:45:00,74.39,74.53,74.38,74.48,27400.0,51.6451,51.7423,51.6382,51.7076,27400.0
2010-07-14 13:50:00,74.47,74.47,74.06,74.07,59300.0,51.7007,51.7007,51.416,51.423,59300.0
2010-07-14 13:55:00,74.07,74.25,74.03,74.17,53000.0,51.423,51.5479,51.3952,51.4924,53000.0
2010-07-14 14:00:00,74.16,74.27,74.0,74.19,77700.0,51.4855,51.5618,51.3744,51.5063,77700.0
2010-07-14 14:05:00,74.18,74.23,73.78,73.92,62800.0,51.4994,51.5341,51.2217,51.3188,62800.0
2010-07-14 14:10:00,73.92,74.06,73.62,73.74,111600.0,51.3188,51.416,51.1106,51.1939,111600.0
2010-07-14 14:15:00,73.71,74.13,73.69,74.0,52600.0,51.1731,51.4646,51.1592,51.3744,52600.0
2010-07-14 14:20:00,74.0,74.13,73.74,73.79,62200.0,51.3744,51.4646,51.1939,51.2286,62200.0
2010-07-14 14:25:00,73.77,73.92,73.71,73.85,47900.0,51.2147,51.3188,51.1731,51.2703,47900.0
2010-07-14 14:30:00,73.84,73.92,73.72,73.83,52100.0,51.2633,51.3188,51.18,51.2564,52100.0
2010-07-14 14:35:00,73.84,73.97,73.81,73.86,41000.0,51.2633,51.3536,51.2425,51.2772,41000.0
2010-07-14 14:40:00,73.84,73.96,73.81,73.91,21600.0,51.2633,51.3466,51.2425,51.3119,21600.0
2010-07-14 14:45:00,73.92,74.12,73.86,74.02,32600.0,51.3188,51.4577,51.2772,51.3883,32600.0
2010-07-14 14:50:00,74.03,74.16,73.97,74.14,26300.0,51.3952,51.4855,51.3536,51.4716,26300.0
2010-07-14 14:55:00,74.12,74.26,74.06,74.24,30200.0,51.4577,51.5549,51.416,51.541,30200.0
2010-07-14 15:00:00,74.25,74.52,74.22,74.5,46900.0,51.5479,51.7354,51.5271,51.7215,46900.0
2010-07-14 15:05:00,74.5,74.52,74.24,74.31,28800.0,51.7215,51.7354,51.541,51.5896,28800.0
2010-07-14 15:10:00,74.31,74.31,74.11,74.16,40900.0,51.5896,51.5896,51.4508,51.4855,40900.0
2010-07-14 15:15:00,74.15,74.57,74.12,74.48,59700.0,51.4785,51.7701,51.4577,51.7076,59700.0
2010-07-14 15:20:00,74.47,74.58,74.39,74.5,67200.0,51.7007,51.7771,51.6451,51.7215,67200.0
2010-07-14 15:25:00,74.51,74.59,74.34,74.35,68100.0,51.7285,51.784,51.6104,51.6174,68100.0
2010-07-14 15:30:00,74.34,74.57,74.3,74.4,110200.0,51.6104,51.7701,51.5827,51.6521,110200.0
2010-07-14 15:35:00,74.39,74.44,74.28,74.39,46200.0,51.6451,51.6799,51.5688,51.6451,46200.0
2010-07-14 15:40:00,74.38,74.39,74.12,74.29,70500.0,51.6382,51.6451,51.4577,51.5757,70500.0
2010-07-14 15:45:00,74.29,74.6,74.2,74.6,102200.0,51.5757,51.7909,51.5132,51.7909,102200.0
2010-07-14 15:50:00,74.58,74.67,74.43,74.56,102700.0,51.7771,51.8395,51.6729,51.7632,102700.0
2010-07-14 15:55:00,74.55,74.68,74.49,74.65,143200.0,51.7562,51.8465,51.7146,51.8256,143200.0
2010-07-15 09:30:00,74.94,74.94,73.69,73.74,56400.0,52.027,52.027,51.1592,51.1939,56400.0
2010-07-15 09:35:00,73.79,74.16,73.79,74.03,21600.0,51.2286,51.4855,51.2286,51.3952,21600.0
2010-07-15 09:40:00,73.94,73.98,73.62,73.95,31700.0,51.3327,51.3605,51.1106,51.3397,31700.0
2010-07-15 09:45:00,73.91,74.24,73.67,74.15,48000.0,51.3119,51.541,51.1453,51.4785,48000.0
2010-07-15 09:50:00,74.19,74.67,74.05,74.39,46100.0,51.5063,51.8395,51.4091,51.6451,46100.0
2010-07-15 09:55:00,74.36,74.72,74.33,74.72,33700.0,51.6243,51.8742,51.6035,51.8742,33700.0
2010-07-15 10:00:00,74.67,74.67,73.7,73.79,77800.0,51.8395,51.8395,51.1661,51.2286,77800.0
2010-07-15 10:05:00,73.76,73.87,73.4,73.4,58900.0,51.2078,51.2841,50.9578,50.9578,58900.0
2010-07-15 10:10:00,73.37,73.37,72.78,73.25,95400.0,50.937,50.937,50.5274,50.8537,95400.0
2010-07-15 10:15:00,73.23,73.43,73.06,73.16,65100.0,50.8398,50.9787,50.7218,50.7912,65100.0
2010-07-15 10:20:00,73.19,73.31,73.0,73.31,33200.0,50.812,50.8954,50.6801,50.8954,33200.0
2010-07-15 10:25:00,73.31,73.39,73.14,73.19,27900.0,50.8954,50.9509,50.7773,50.812,27900.0
2010-07-15 10:30:00,73.14,73.27,72.94,72.94,55500.0,50.7773,50.8676,50.6385,50.6385,55500.0
2010-07-15 10:35:00,72.93,72.98,72.66,72.75,129000.0,50.6315,50.6663,50.4441,50.5066,129000.0
2010-07-15 10:40:00,72.74,72.79,72.29,72.48,97800.0,50.4996,50.5343,50.1872,50.3191,97800.0
2010-07-15 10:45:00,72.45,72.61,72.25,72.57,133800.0,50.2983,50.4094,50.1595,50.3816,133800.0
2010-07-15 10:50:00,72.54,72.81,72.46,72.77,67800.0,50.3608,50.5482,50.3052,50.5205,67800.0
2010-07-15 10:55:00,72.77,72.78,72.55,72.66,56800.0,50.5205,50.5274,50.3677,50.4441,56800.0
2010-07-15 11:00:00,72.62,72.76,72.55,72.57,16800.0,50.4163,50.5135,50.3677,50.3816,16800.0
2010-07-15 11:05:00,72.54,72.57,72.21,72.36,62500.0,50.3608,50.3816,50.1317,50.2358,62500.0
2010-07-15 11:10:00,72.35,72.61,72.25,72.61,55200.0,50.2289,50.4094,50.1595,50.4094,55200.0
2010-07-15 11:15:00,72.6,72.79,72.59,72.64,30900.0,50.4024,50.5343,50.3955,50.4302,30900.0
2010-07-15 11:20:00,72.65,72.94,72.65,72.79,67200.0,50.4372,50.6385,50.4372,50.5343,67200.0
2010-07-15 11:25:00,72.79,72.86,72.62,72.81,53200.0,50.5343,50.5829,50.4163,50.5482,53200.0
2010-07-15 11:30:00,72.83,72.83,72.48,72.63,33200.0,50.5621,50.5621,50.3191,50.4233,33200.0
2010-07-15 11:35:00,72.63,73.08,72.63,73.04,18100.0,50.4233,50.7357,50.4233,50.7079,18100.0
2010-07-15 11:40:00,73.05,73.06,72.9,72.98,36700.0,50.7149,50.7218,50.6107,50.6663,36700.0
2010-07-15 11:45:00,72.95,73.0,72.85,72.9,26300.0,50.6454,50.6801,50.576,50.6107,26300.0
2010-07-15 11:50:00,72.92,73.0,72.81,72.95,32200.0,50.6246,50.6801,50.5482,50.6454,32200.0
2010-07-15 11:55:00,72.94,73.03,72.63,72.7,23800.0,50.6385,50.701,50.4233,50.4719,23800.0
2010-07-15 12:00:00,72.69,72.72,72.59,72.61,18900.0,50.4649,50.4857,50.3955,50.4094,18900.0
2010-07-15 12:05:00,72.63,72.85,72.51,72.53,39100.0,50.4233,50.576,50.34,50.3538,39100.0
2010-07-15 12:10:00,72.52,72.78,72.5,72.67,21000.0,50.3469,50.5274,50.333,50.451,21000.0
2010-07-15 12:15:00,72.69,72.75,72.48,72.48,38000.0,50.4649,50.5066,50.3191,50.3191,38000.0
2010-07-15 12:20:00,72.47,72.54,72.43,72.49,45000.0,50.3122,50.3608,50.2844,50.3261,45000.0
2010-07-15 12:25:00,72.49,72.56,72.4,72.42,42800.0,50.3261,50.3747,50.2636,50.2775,42800.0
2010-07-15 12:30:00,72.42,72.57,72.35,72.51,30700.0,50.2775,50.3816,50.2289,50.34,30700.0
2010-07-15 12:35:00,72.52,72.55,72.4,72.45,31000.0,50.3469,50.3677,50.2636,50.2983,31000.0
2010-07-15 12:40:00,72.47,72.53,72.38,72.44,34200.0,50.3122,50.3538,50.2497,50.2914,34200.0
2010-07-15 12:45:00,72.48,72.7,72.47,72.63,29800.0,50.3191,50.4719,50.3122,50.4233,29800.0
2010-07-15 12:50:00,72.62,72.87,72.58,72.87,16100.0,50.4163,50.5899,50.3886,50.5899,16100.0
2010-07-15 12:55:00,72.85,72.93,72.68,72.68,24800.0,50.576,50.6315,50.458,50.458,24800.0
2010-07-15 13:00:00,72.72,72.93,72.72,72.82,41700.0,50.4857,50.6315,50.4857,50.5552,41700.0
2010-07-15 13:05:00,72.81,72.98,72.69,72.85,50700.0,50.5482,50.6663,50.4649,50.576,50700.0
2010-07-15 13:10:00,72.86,72.87,72.73,72.85,32500.0,50.5829,50.5899,50.4927,50.576,32500.0
2010-07-15 13:15:00,72.88,73.06,72.82,73.03,51300.0,50.5968,50.7218,50.5552,50.701,51300.0
2010-07-15 13:20:00,73.04,73.28,73.0,73.26,66600.0,50.7079,50.8745,50.6801,50.8606,66600.0
2010-07-15 13:25:00,73.28,73.33,72.99,73.03,63100.0,50.8745,50.9092,50.6732,50.701,63100.0
2010-07-15 13:30:00,73.05,73.19,72.75,72.82,65900.0,50.7149,50.812,50.5066,50.5552,65900.0
2010-07-15 13:35:00,72.84,72.92,72.67,72.85,77600.0,50.5691,50.6246,50.451,50.576,77600.0
2010-07-15 13:40:00,72.86,72.92,72.72,72.74,39500.0,50.5829,50.6246,50.4857,50.4996,39500.0
2010-07-15 13:45:00,72.75,72.88,72.71,72.75,36000.0,50.5066,50.5968,50.4788,50.5066,36000.0
2010-07-15 13:50:00,72.74,72.79,72.57,72.62,21100.0,50.4996,50.5343,50.3816,50.4163,21100.0
2010-07-15 13:55:00,72.62,72.84,72.61,72.72,15100.0,50.4163,50.5691,50.4094,50.4857,15100.0
2010-07-15 14:00:00,72.71,73.0,72.61,72.86,47800.0,50.4788,50.6801,50.4094,50.5829,47800.0
2010-07-15 14:05:00,72.86,72.86,72.57,72.61,32300.0,50.5829,50.5829,50.3816,50.4094,32300.0
2010-07-15 14:10:00,72.63,72.63,72.38,72.48,46800.0,50.4233,50.4233,50.2497,50.3191,46800.0
2010-07-15 14:15:00,72.46,72.61,72.39,72.59,49000.0,50.3052,50.4094,50.2566,50.3955,49000.0
2010-07-15 14:20:00,72.61,72.68,72.47,72.48,35300.0,50.4094,50.458,50.3122,50.3191,35300.0
2010-07-15 14:25:00,72.46,72.73,72.45,72.63,61300.0,50.3052,50.4927,50.2983,50.4233,61300.0
2010-07-15 14:30:00,72.64,72.76,72.48,72.56,79600.0,50.4302,50.5135,50.3191,50.3747,79600.0
2010-07-15 14:35:00,72.55,72.71,72.4,72.61,41300.0,50.3677,50.4788,50.2636,50.4094,41300.0
2010-07-15 14:40:00,72.63,72.73,72.55,72.62,53600.0,50.4233,50.4927,50.3677,50.4163,53600.0
2010-07-15 14:45:00,72.61,72.8,72.58,72.74,37000.0,50.4094,50.5413,50.3886,50.4996,37000.0
2010-07-15 14:50:00,72.74,72.77,72.59,72.66,25900.0,50.4996,50.5205,50.3955,50.4441,25900.0
2010-07-15 14:55:00,72.65,72.74,72.54,72.64,49000.0,50.4372,50.4996,50.3608,50.4302,49000.0
2010-07-15 15:00:00,72.61,72.77,72.61,72.69,50200.0,50.4094,50.5205,50.4094,50.4649,50200.0
2010-07-15 15:05:00,72.68,72.76,72.52,72.57,64000.0,50.458,50.5135,50.3469,50.3816,64000.0
2010-07-15 15:10:00,72.54,72.55,72.27,72.27,45200.0,50.3608,50.3677,50.1733,50.1733,45200.0
2010-07-15 15:15:00,72.26,72.44,72.18,72.3,52200.0,50.1664,50.2914,50.1109,50.1942,52200.0
2010-07-15 15:20:00,72.29,72.37,72.06,72.14,58400.0,50.1872,50.2428,50.0275,50.0831,58400.0
2010-07-15 15:25:00,72.15,72.43,72.05,72.42,56700.0,50.09,50.2844,50.0206,50.2775,56700.0
2010-07-15 15:30:00,72.43,72.73,72.43,72.6,73300.0,50.2844,50.4927,50.2844,50.4024,73300.0
2010-07-15 15:35:00,72.59,72.74,72.5,72.58,147200.0,50.3955,50.4996,50.333,50.3886,147200.0
2010-07-15 15:40:00,72.58,72.85,72.51,72.62,117700.0,50.3886,50.576,50.34,50.4163,117700.0
2010-07-15 15:45:00,72.62,72.98,72.59,72.6,219200.0,50.4163,50.6663,50.3955,50.4024,219200.0
2010-07-15 15:50:00,72.6,72.77,72.55,72.66,221800.0,50.4024,50.5205,50.3677,50.4441,221800.0
2010-07-15 15:55:00,72.68,72.72,72.59,72.65,223200.0,50.458,50.4857,50.3955,50.4372,223200.0
2010-07-16 09:30:00,71.78,72.29,71.6,72.27,222000.0,49.8332,50.1872,49.7082,50.1733,222000.0
2010-07-16 09:35:00,72.28,72.54,71.97,72.03,45000.0,50.1803,50.3608,49.9651,50.0067,45000.0
2010-07-16 09:40:00,72.05,72.21,71.63,71.64,35700.0,50.0206,50.1317,49.729,49.736,35700.0
2010-07-16 09:45:00,71.61,71.72,71.28,71.67,42900.0,49.7151,49.7915,49.486,49.7568,42900.0
2010-07-16 09:50:00,71.6,71.74,71.27,71.3,39100.0,49.7082,49.8054,49.4791,49.4999,39100.0
2010-07-16 09:55:00,71.3,71.38,71.0,71.06,66100.0,49.4999,49.5555,49.2916,49.3333,66100.0
2010-07-16 10:00:00,71.05,71.08,70.83,70.94,64300.0,49.3264,49.3472,49.1736,49.25,64300.0
2010-07-16 10:05:00,70.91,70.95,70.47,70.61,75700.0,49.2292,49.2569,48.9237,49.0209,75700.0
2010-07-16 10:10:00,70.59,70.94,70.57,70.86,58000.0,49.007,49.25,48.9931,49.1944,58000.0
2010-07-16 10:15:00,70.85,70.93,70.76,70.85,54300.0,49.1875,49.243,49.125,49.1875,54300.0
2010-07-16 10:20:00,70.86,70.89,70.67,70.73,49400.0,49.1944,49.2153,49.0625,49.1042,49400.0
2010-07-16 10:25:00,70.73,70.77,70.56,70.67,57700.0,49.1042,49.132,48.9862,49.0625,57700.0
2010-07-16 10:30:00,70.7,70.79,70.45,70.78,58500.0,49.0834,49.1458,48.9098,49.1389,58500.0
2010-07-16 10:35:00,70.75,70.83,70.62,70.72,39200.0,49.1181,49.1736,49.0278,49.0973,39200.0
2010-07-16 10:40:00,70.72,70.85,70.65,70.83,42400.0,49.0973,49.1875,49.0487,49.1736,42400.0
2010-07-16 10:45:00,70.84,70.86,70.72,70.74,39900.0,49.1806,49.1944,49.0973,49.1111,39900.0
2010-07-16 10:50:00,70.73,70.85,70.72,70.8,40000.0,49.1042,49.1875,49.0973,49.1528,40000.0
2010-07-16 10:55:00,70.8,70.95,70.75,70.92,42900.0,49.1528,49.2569,49.1181,49.2361,42900.0
2010-07-16 11:00:00,70.91,71.03,70.76,70.77,50600.0,49.2292,49.3125,49.125,49.132,50600.0
2010-07-16 11:05:00,70.77,70.9,70.7,70.82,41000.0,49.132,49.2222,49.0834,49.1667,41000.0
2010-07-16 11:10:00,70.81,70.9,70.66,70.68,26100.0,49.1597,49.2222,49.0556,49.0695,26100.0
2010-07-16 11:15:00,70.68,70.69,70.34,70.37,39300.0,49.0695,49.0764,48.8334,48.8543,39300.0
2010-07-16 11:20:00,70.37,70.37,70.1,70.2,35600.0,48.8543,48.8543,48.6668,48.7362,35600.0
2010-07-16 11:25:00,70.21,70.55,70.12,70.47,52600.0,48.7432,48.9792,48.6807,48.9237,52600.0
2010-07-16 11:30:00,70.51,70.51,70.17,70.2,47600.0,48.9515,48.9515,48.7154,48.7362,47600.0
2010-07-16 11:35:00,70.18,70.35,70.05,70.17,32700.0,48.7224,48.8404,48.6321,48.7154,32700.0
2010-07-16 11:40:00,70.16,70.24,70.1,70.16,32400.0,48.7085,48.764,48.6668,48.7085,32400.0
2010-07-16 11:45:00,70.13,70.21,70.0,70.08,48700.0,48.6876,48.7432,48.5974,48.6529,48700.0
2010-07-16 11:50:00,70.09,70.17,69.92,70.0,45600.0,48.6599,48.7154,48.5419,48.5974,45600.0
2010-07-16 11:55:00,69.99,70.11,69.85,69.93,51700.0,48.5905,48.6738,48.4933,48.5488,51700.0
2010-07-16 12:00:00,69.9,70.1,69.83,69.94,52500.0,48.528,48.6668,48.4794,48.5557,52500.0
2010-07-16 12:05:00,69.94,69.96,69.8,69.87,59600.0,48.5557,48.5696,48.4585,48.5071,59600.0
2010-07-16 12:10:00,69.91,70.1,69.83,69.86,38800.0,48.5349,48.6668,48.4794,48.5002,38800.0
2010-07-16 12:15:00,69.86,69.92,69.61,69.72,79900.0,48.5002,48.5419,48.3266,48.403,79900.0
2010-07-16 12:20:00,69.71,69.87,69.6,69.83,21200.0,48.3961,48.5071,48.3197,48.4794,21200.0
2010-07-16 12:25:00,69.81,69.96,69.69,69.88,32000.0,48.4655,48.5696,48.3822,48.5141,32000.0
2010-07-16 12:30:00,69.85,70.03,69.72,69.96,41300.0,48.4933,48.6182,48.403,48.5696,41300.0
2010-07-16 12:35:00,69.95,70.01,69.78,69.91,35400.0,48.5627,48.6043,48.4447,48.5349,35400.0
2010-07-16 12:40:00,69.97,70.1,69.93,70.03,25400.0,48.5766,48.6668,48.5488,48.6182,25400.0
2010-07-16 12:45:00,70.04,70.26,69.91,70.18,25500.0,48.6252,48.7779,48.5349,48.7224,25500.0
2010-07-16 12:50:00,70.24,70.24,69.95,70.05,27500.0,48.764,48.764,48.5627,48.6321,27500.0
2010-07-16 12:55:00,70.06,70.1,69.83,69.93,18000.0,48.639,48.6668,48.4794,48.5488,18000.0
2010-07-16 13:00:00,69.92,70.1,69.88,70.01,35400.0,48.5419,48.6668,48.5141,48.6043,35400.0
2010-07-16 13:05:00,69.99,70.19,69.92,70.04,44100.0,48.5905,48.7293,48.5419,48.6252,44100.0
2010-07-16 13:10:00,70.02,70.02,69.63,69.67,75800.0,48.6113,48.6113,48.3405,48.3683,75800.0
2010-07-16 13:15:00,69.64,69.86,69.6,69.81,17900.0,48.3475,48.5002,48.3197,48.4655,17900.0
2010-07-16 13:20:00,69.77,69.82,69.63,69.7,22900.0,48.4377,48.4724,48.3405,48.3891,22900.0
2010-07-16 13:25:00,69.69,69.73,69.57,69.72,23500.0,48.3822,48.4099,48.2989,48.403,23500.0
2010-07-16 13:30:00,69.7,70.04,69.62,69.99,20300.0,48.3891,48.6252,48.3336,48.5905,20300.0
2010-07-16 13:35:00,70.01,70.11,69.86,69.91,18100.0,48.6043,48.6738,48.5002,48.5349,18100.0
2010-07-16 13:40:00,69.91,69.91,69.66,69.67,24700.0,48.5349,48.5349,48.3613,48.3683,24700.0
2010-07-16 13:45:00,69.66,69.86,69.58,69.84,37000.0,48.3613,48.5002,48.3058,48.4863,37000.0
2010-07-16 13:50:00,69.83,69.85,69.6,69.69,29200.0,48.4794,48.4933,48.3197,48.3822,29200.0
2010-07-16 13:55:00,69.69,69.86,69.66,69.73,15100.0,48.3822,48.5002,48.3613,48.4099,15100.0
2010-07-16 14:00:00,69.71,69.95,69.68,69.89,19400.0,48.3961,48.5627,48.3752,48.521,19400.0
2010-07-16 14:05:00,69.88,69.9,69.76,69.88,16800.0,48.5141,48.528,48.4308,48.5141,16800.0
2010-07-16 14:10:00,69.89,69.99,69.82,69.9,20900.0,48.521,48.5905,48.4724,48.528,20900.0
2010-07-16 14:15:00,69.86,69.86,69.57,69.61,25800.0,48.5002,48.5002,48.2989,48.3266,25800.0
2010-07-16 14:20:00,69.62,69.72,69.54,69.67,29800.0,48.3336,48.403,48.278,48.3683,29800.0
2010-07-16 14:25:00,69.69,69.8,69.63,69.66,15200.0,48.3822,48.4585,48.3405,48.3613,15200.0
2010-07-16 14:30:00,69.67,69.79,69.59,69.77,20000.0,48.3683,48.4516,48.3128,48.4377,20000.0
2010-07-16 14:35:00,69.78,69.85,69.68,69.82,42300.0,48.4447,48.4933,48.3752,48.4724,42300.0
2010-07-16 14:40:00,69.83,69.84,69.75,69.81,22700.0,48.4794,48.4863,48.4238,48.4655,22700.0
2010-07-16 14:45:00,69.8,69.95,69.74,69.8,22100.0,48.4585,48.5627,48.4169,48.4585,22100.0
2010-07-16 14:50:00,69.81,69.94,69.71,69.87,43500.0,48.4655,48.5557,48.3961,48.5071,43500.0
2010-07-16 14:55:00,69.86,69.94,69.76,69.79,21100.0,48.5002,48.5557,48.4308,48.4516,21100.0
2010-07-16 15:00:00,69.8,69.86,69.74,69.83,40700.0,48.4585,48.5002,48.4169,48.4794,40700.0
2010-07-16 15:05:00,69.82,69.91,69.75,69.75,38500.0,48.4724,48.5349,48.4238,48.4238,38500.0
2010-07-16 15:10:00,69.75,69.81,69.65,69.81,74000.0,48.4238,48.4655,48.3544,48.4655,74000.0
2010-07-16 15:15:00,69.79,69.79,69.55,69.56,30500.0,48.4516,48.4516,48.285,48.2919,30500.0
2010-07-16 15:20:00,69.57,69.67,69.51,69.52,37200.0,48.2989,48.3683,48.2572,48.2642,37200.0
2010-07-16 15:25:00,69.52,69.54,69.36,69.42,57300.0,48.2642,48.278,48.1531,48.1947,57300.0
2010-07-16 15:30:00,69.42,69.65,69.38,69.65,71300.0,48.1947,48.3544,48.167,48.3544,71300.0
2010-07-16 15:35:00,69.66,69.87,69.6,69.65,44700.0,48.3613,48.5071,48.3197,48.3544,44700.0
2010-07-16 15:40:00,69.66,69.84,69.65,69.76,63700.0,48.3613,48.4863,48.3544,48.4308,63700.0
2010-07-16 15:45:00,69.75,69.77,69.39,69.46,89300.0,48.4238,48.4377,48.1739,48.2225,89300.0
2010-07-16 15:50:00,69.47,69.62,69.37,69.6,130800.0,48.2294,48.3336,48.16,48.3197,130800.0
2010-07-16 15:55:00,69.59,69.64,69.46,69.51,130800.0,48.3128,48.3475,48.2225,48.2572,130800.0
2010-07-19 09:30:00,70.43,70.43,69.55,69.78,33900.0,48.8959,48.8959,48.285,48.4447,33900.0
2010-07-19 09:35:00,69.77,70.2,69.76,69.93,17500.0,48.4377,48.7362,48.4308,48.5488,17500.0
2010-07-19 09:40:00,69.92,70.39,69.83,70.21,18700.0,48.5419,48.8682,48.4794,48.7432,18700.0
2010-07-19 09:45:00,70.16,70.45,70.16,70.36,24600.0,48.7085,48.9098,48.7085,48.8473,24600.0
2010-07-19 09:50:00,70.34,70.5,70.28,70.45,16100.0,48.8334,48.9445,48.7918,48.9098,16100.0
2010-07-19 09:55:00,70.46,70.5,69.98,70.09,18300.0,48.9167,48.9445,48.5835,48.6599,18300.0
2010-07-19 10:00:00,70.08,70.11,69.77,69.95,32900.0,48.6529,48.6738,48.4377,48.5627,32900.0
2010-07-19 10:05:00,70.04,70.23,69.8,69.83,15400.0,48.6252,48.7571,48.4585,48.4794,15400.0
2010-07-19 10:10:00,69.83,70.02,69.72,69.84,37000.0,48.4794,48.6113,48.403,48.4863,37000.0
2010-07-19 10:15:00,69.84,69.84,69.42,69.42,28400.0,48.4863,48.4863,48.1947,48.1947,28400.0
2010-07-19 10:20:00,69.47,69.54,69.06,69.06,30300.0,48.2294,48.278,47.9448,47.9448,30300.0
2010-07-19 10:25:00,69.05,69.14,68.75,68.75,51800.0,47.9379,48.0003,47.7296,47.7296,51800.0
2010-07-19 10:30:00,68.71,69.04,68.61,68.83,45000.0,47.7018,47.9309,47.6324,47.7851,45000.0
2010-07-19 10:35:00,68.89,69.22,68.89,69.01,28200.0,47.8268,48.0559,47.8268,47.9101,28200.0
2010-07-19 10:40:00,68.94,69.14,68.78,69.11,25700.0,47.8615,48.0003,47.7504,47.9795,25700.0
2010-07-19 10:45:00,69.12,69.12,68.7,68.74,30000.0,47.9865,47.9865,47.6949,47.7226,30000.0
2010-07-19 10:50:00,68.72,68.77,68.56,68.64,36500.0,47.7088,47.7435,47.5977,47.6532,36500.0
2010-07-19 10:55:00,68.68,68.9,68.52,68.82,25900.0,47.681,47.8337,47.5699,47.7782,25900.0
2010-07-19 11:00:00,68.83,69.45,68.78,69.27,24600.0,47.7851,48.2156,47.7504,48.0906,24600.0
2010-07-19 11:05:00,69.31,69.58,69.25,69.46,27500.0,48.1184,48.3058,48.0767,48.2225,27500.0
2010-07-19 11:10:00,69.45,69.58,69.29,69.41,36400.0,48.2156,48.3058,48.1045,48.1878,36400.0
2010-07-19 11:15:00,69.41,69.64,69.39,69.62,22400.0,48.1878,48.3475,48.1739,48.3336,22400.0
2010-07-19 11:20:00,69.57,69.65,69.48,69.63,10400.0,48.2989,48.3544,48.2364,48.3405,10400.0
2010-07-19 11:25:00,69.65,69.68,69.46,69.47,10800.0,48.3544,48.3752,48.2225,48.2294,10800.0
2010-07-19 11:30:00,69.52,69.62,69.52,69.61,12500.0,48.2642,48.3336,48.2642,48.3266,12500.0
2010-07-19 11:35:00,69.62,69.7,69.42,69.47,20900.0,48.3336,48.3891,48.1947,48.2294,20900.0
2010-07-19 11:40:00,69.46,69.67,69.41,69.65,15200.0,48.2225,48.3683,48.1878,48.3544,15200.0
2010-07-19 11:45:00,69.6,69.67,69.54,69.66,8100.0,48.3197,48.3683,48.278,48.3613,8100.0
2010-07-19 11:50:00,69.66,69.91,69.63,69.89,11900.0,48.3613,48.5349,48.3405,48.521,11900.0
2010-07-19 11:55:00,69.84,69.96,69.8,69.92,11200.0,48.4863,48.5696,48.4585,48.5419,11200.0
2010-07-19 12:00:00,69.9,69.99,69.65,69.69,23200.0,48.528,48.5905,48.3544,48.3822,23200.0
2010-07-19 12:05:00,69.69,69.72,69.55,69.67,9000.0,48.3822,48.403,48.285,48.3683,9000.0
2010-07-19 12:10:00,69.66,69.66,69.5,69.5,5500.0,48.3613,48.3613,48.2503,48.2503,5500.0
2010-07-19 12:15:00,69.55,69.81,69.54,69.81,9000.0,48.285,48.4655,48.278,48.4655,9000.0
2010-07-19 12:20:00,69.83,69.91,69.75,69.82,7000.0,48.4794,48.5349,48.4238,48.4724,7000.0
2010-07-19 12:25:00,69.88,70.01,69.79,69.97,8600.0,48.5141,48.6043,48.4516,48.5766,8600.0
2010-07-19 12:30:00,69.98,69.98,69.82,69.86,4000.0,48.5835,48.5835,48.4724,48.5002,4000.0
2010-07-19 12:35:00,69.85,70.01,69.85,69.96,7600.0,48.4933,48.6043,48.4933,48.5696,7600.0
2010-07-19 12:40:00,70.01,70.09,69.97,70.02,12300.0,48.6043,48.6599,48.5766,48.6113,12300.0
2010-07-19 12:45:00,70.01,70.22,70.0,70.22,7100.0,48.6043,48.7501,48.5974,48.7501,7100.0
2010-07-19 12:50:00,70.22,70.32,70.11,70.12,9700.0,48.7501,48.8196,48.6738,48.6807,9700.0
2010-07-19 12:55:00,70.09,70.09,69.88,70.04,7200.0,48.6599,48.6599,48.5141,48.6252,7200.0
2010-07-19 13:00:00,70.02,70.11,70.0,70.08,5900.0,48.6113,48.6738,48.5974,48.6529,5900.0
2010-07-19 13:05:00,70.06,70.09,69.96,70.04,16000.0,48.639,48.6599,48.5696,48.6252,16000.0
2010-07-19 13:10:00,70.0,70.07,69.97,69.97,13800.0,48.5974,48.646,48.5766,48.5766,13800.0
2010-07-19 13:15:00,69.98,69.99,69.84,69.86,8800.0,48.5835,48.5905,48.4863,48.5002,8800.0
2010-07-19 13:20:00,69.88,70.02,69.87,69.99,6800.0,48.5141,48.6113,48.5071,48.5905,6800.0
2010-07-19 13:25:00,69.97,69.99,69.86,69.96,8200.0,48.5766,48.5905,48.5002,48.5696,8200.0
2010-07-19 13:30:00,69.95,70.09,69.94,70.01,12800.0,48.5627,48.6599,48.5557,48.6043,12800.0
2010-07-19 13:35:00,70.03,70.04,69.94,69.98,17700.0,48.6182,48.6252,48.5557,48.5835,17700.0
2010-07-19 13:40:00,69.97,70.01,69.86,69.86,19200.0,48.5766,48.6043,48.5002,48.5002,19200.0
2010-07-19 13:45:00,69.89,70.04,69.89,69.95,9500.0,48.521,48.6252,48.521,48.5627,9500.0
2010-07-19 13:50:00,69.96,70.01,69.9,69.96,7700.0,48.5696,48.6043,48.528,48.5696,7700.0
2010-07-19 13:55:00,70.0,70.04,69.88,69.98,6400.0,48.5974,48.6252,48.5141,48.5835,6400.0
2010-07-19 14:00:00,69.96,70.08,69.94,70.01,16500.0,48.5696,48.6529,48.5557,48.6043,16500.0
2010-07-19 14:05:00,70.04,70.12,70.0,70.06,19500.0,48.6252,48.6807,48.5974,48.639,19500.0
2010-07-19 14:10:00,70.07,70.29,70.07,70.29,18400.0,48.646,48.7987,48.646,48.7987,18400.0
2010-07-19 14:15:00,70.3,70.33,70.18,70.33,6900.0,48.8057,48.8265,48.7224,48.8265,6900.0
2010-07-19 14:20:00,70.34,70.38,70.19,70.31,11500.0,48.8334,48.8612,48.7293,48.8126,11500.0
2010-07-19 14:25:00,70.32,70.35,70.14,70.15,7200.0,48.8196,48.8404,48.6946,48.7015,7200.0
2010-07-19 14:30:00,70.17,70.27,70.1,70.24,11400.0,48.7154,48.7848,48.6668,48.764,11400.0
2010-07-19 14:35:00,70.23,70.3,70.16,70.27,31100.0,48.7571,48.8057,48.7085,48.7848,31100.0
2010-07-19 14:40:00,70.27,70.4,70.21,70.4,17500.0,48.7848,48.8751,48.7432,48.8751,17500.0
2010-07-19 14:45:00,70.4,70.55,70.39,70.47,27300.0,48.8751,48.9792,48.8682,48.9237,27300.0
2010-07-19 14:50:00,70.47,70.65,70.43,70.54,20000.0,48.9237,49.0487,48.8959,48.9723,20000.0
2010-07-19 14:55:00,70.53,70.61,70.37,70.4,17700.0,48.9653,49.0209,48.8543,48.8751,17700.0
2010-07-19 15:00:00,70.4,70.65,70.33,70.65,21700.0,48.8751,49.0487,48.8265,49.0487,21700.0
2010-07-19 15:05:00,70.65,70.77,70.51,70.75,28900.0,49.0487,49.132,48.9515,49.1181,28900.0
2010-07-19 15:10:00,70.76,70.85,70.7,70.8,39000.0,49.125,49.1875,49.0834,49.1528,39000.0
2010-07-19 15:15:00,70.83,70.9,70.77,70.85,38500.0,49.1736,49.2222,49.132,49.1875,38500.0
2010-07-19 15:20:00,70.86,70.89,70.74,70.77,41100.0,49.1944,49.2153,49.1111,49.132,41100.0
2010-07-19 15:25:00,70.77,70.78,70.48,70.57,44000.0,49.132,49.1389,48.9306,48.9931,44000.0
2010-07-19 15:30:00,70.57,70.69,70.43,70.6,52500.0,48.9931,49.0764,48.8959,49.0139,52500.0
2010-07-19 15:35:00,70.6,70.67,70.37,70.44,52700.0,49.0139,49.0625,48.8543,48.9029,52700.0
2010-07-19 15:40:00,70.45,70.61,70.37,70.59,65400.0,48.9098,49.0209,48.8543,49.007,65400.0
2010-07-19 15:45:00,70.61,70.74,70.47,70.61,75200.0,49.0209,49.1111,48.9237,49.0209,75200.0
2010-07-19 15:50:00,70.63,70.73,70.53,70.66,80400.0,49.0348,49.1042,48.9653,49.0556,80400.0
2010-07-19 15:55:00,70.65,70.77,70.63,70.68,92400.0,49.0487,49.132,49.0348,49.0695,92400.0
2010-07-20 09:30:00,68.99,69.27,68.82,69.27,53000.0,47.8962,48.0906,47.7782,48.0906,53000.0
2010-07-20 09:35:00,69.29,69.4,69.12,69.4,20000.0,48.1045,48.1808,47.9865,48.1808,20000.0
2010-07-20 09:40:00,69.48,69.49,69.03,69.23,41600.0,48.2364,48.2433,47.924,48.0628,41600.0
2010-07-20 09:45:00,69.27,69.42,69.16,69.29,20000.0,48.0906,48.1947,48.0142,48.1045,20000.0
2010-07-20 09:50:00,69.29,69.53,69.28,69.5,33900.0,48.1045,48.2711,48.0975,48.2503,33900.0
2010-07-20 09:55:00,69.53,69.69,69.48,69.57,19400.0,48.2711,48.3822,48.2364,48.2989,19400.0
2010-07-20 10:00:00,69.55,69.92,69.48,69.65,38200.0,48.285,48.5419,48.2364,48.3544,38200.0
2010-07-20 10:05:00,69.65,69.97,69.61,69.93,34700.0,48.3544,48.5766,48.3266,48.5488,34700.0
2010-07-20 10:10:00,69.95,70.29,69.85,69.85,70600.0,48.5627,48.7987,48.4933,48.4933,70600.0
2010-07-20 10:15:00,69.85,70.45,69.85,70.42,30200.0,48.4933,48.9098,48.4933,48.889,30200.0
2010-07-20 10:20:00,70.38,70.64,70.32,70.61,14300.0,48.8612,49.0417,48.8196,49.0209,14300.0
2010-07-20 10:25:00,70.62,70.72,70.31,70.46,22300.0,49.0278,49.0973,48.8126,48.9167,22300.0
2010-07-20 10:30:00,70.45,70.89,70.44,70.87,24500.0,48.9098,49.2153,48.9029,49.2014,24500.0
2010-07-20 10:35:00,70.87,70.92,70.57,70.58,44100.0,49.2014,49.2361,48.9931,49.0001,44100.0
2010-07-20 10:40:00,70.59,70.75,70.44,70.45,26800.0,49.007,49.1181,48.9029,48.9098,26800.0
2010-07-20 10:45:00,70.48,70.66,70.41,70.52,18000.0,48.9306,49.0556,48.882,48.9584,18000.0
2010-07-20 10:50:00,70.51,70.56,70.16,70.19,78800.0,48.9515,48.9862,48.7085,48.7293,78800.0
2010-07-20 10:55:00,70.21,70.29,70.14,70.15,29300.0,48.7432,48.7987,48.6946,48.7015,29300.0
2010-07-20 11:00:00,70.15,70.45,70.08,70.37,63000.0,48.7015,48.9098,48.6529,48.8543,63000.0
2010-07-20 11:05:00,70.38,70.49,70.21,70.47,38900.0,48.8612,48.9376,48.7432,48.9237,38900.0
2010-07-20 11:10:00,70.45,70.54,70.37,70.45,21300.0,48.9098,48.9723,48.8543,48.9098,21300.0
2010-07-20 11:15:00,70.47,70.88,70.46,70.83,34300.0,48.9237,49.2083,48.9167,49.1736,34300.0
2010-07-20 11:20:00,70.86,70.99,70.76,70.99,25200.0,49.1944,49.2847,49.125,49.2847,25200.0
2010-07-20 11:25:00,70.99,71.03,70.85,70.9,27000.0,49.2847,49.3125,49.1875,49.2222,27000.0
2010-07-20 11:30:00,70.9,70.95,70.77,70.77,8600.0,49.2222,49.2569,49.132,49.132,8600.0
2010-07-20 11:35:00,70.77,70.87,70.74,70.78,11300.0,49.132,49.2014,49.1111,49.1389,11300.0
2010-07-20 11:40:00,70.78,70.78,70.68,70.76,12200.0,49.1389,49.1389,49.0695,49.125,12200.0
2010-07-20 11:45:00,70.77,70.91,70.71,70.9,10300.0,49.132,49.2292,49.0903,49.2222,10300.0
2010-07-20 11:50:00,70.92,70.96,70.7,70.8,20200.0,49.2361,49.2639,49.0834,49.1528,20200.0
2010-07-20 11:55:00,70.79,70.9,70.75,70.83,18600.0,49.1458,49.2222,49.1181,49.1736,18600.0
2010-07-20 12:00:00,70.75,70.84,70.65,70.75,12400.0,49.1181,49.1806,49.0487,49.1181,12400.0
2010-07-20 12:05:00,70.73,70.92,70.73,70.81,9100.0,49.1042,49.2361,49.1042,49.1597,9100.0
2010-07-20 12:10:00,70.83,70.87,70.67,70.7,13700.0,49.1736,49.2014,49.0625,49.0834,13700.0
2010-07-20 12:15:00,70.65,70.66,70.57,70.59,12100.0,49.0487,49.0556,48.9931,49.007,12100.0
2010-07-20 12:20:00,70.61,70.67,70.55,70.58,9000.0,49.0209,49.0625,48.9792,49.0001,9000.0
2010-07-20 12:25:00,70.59,70.75,70.59,70.66,13400.0,49.007,49.1181,49.007,49.0556,13400.0
2010-07-20 12:30:00,70.65,70.81,70.57,70.81,28900.0,49.0487,49.1597,48.9931,49.1597,28900.0
2010-07-20 12:35:00,70.8,70.85,70.73,70.73,24900.0,49.1528,49.1875,49.1042,49.1042,24900.0
2010-07-20 12:40:00,70.7,70.84,70.69,70.84,11500.0,49.0834,49.1806,49.0764,49.1806,11500.0
2010-07-20 12:45:00,70.8,70.98,70.8,70.94,10100.0,49.1528,49.2778,49.1528,49.25,10100.0
2010-07-20 12:50:00,70.96,70.97,70.86,70.94,2900.0,49.2639,49.2708,49.1944,49.25,2900.0
2010-07-20 12:55:00,70.94,71.05,70.94,71.04,4800.0,49.25,49.3264,49.25,49.3194,4800.0
2010-07-20 13:00:00,71.03,71.21,71.01,71.15,18600.0,49.3125,49.4374,49.2986,49.3958,18600.0
2010-07-20 13:05:00,71.16,71.34,71.13,71.28,22700.0,49.4027,49.5277,49.3819,49.486,22700.0
2010-07-20 13:10:00,71.29,71.33,71.06,71.07,8000.0,49.493,49.5207,49.3333,49.3402,8000.0
2010-07-20 13:15:00,71.04,71.38,71.04,71.36,16600.0,49.3194,49.5555,49.3194,49.5416,16600.0
2010-07-20 13:20:00,71.36,71.39,71.24,71.24,10000.0,49.5416,49.5624,49.4583,49.4583,10000.0
2010-07-20 13:25:00,71.25,71.37,71.24,71.31,8700.0,49.4652,49.5485,49.4583,49.5069,8700.0
2010-07-20 13:30:00,71.29,71.4,71.2,71.32,18300.0,49.493,49.5693,49.4305,49.5138,18300.0
2010-07-20 13:35:00,71.35,71.65,71.35,71.64,33000.0,49.5346,49.7429,49.5346,49.736,33000.0
2010-07-20 13:40:00,71.61,71.73,71.51,71.56,26800.0,49.7151,49.7984,49.6457,49.6804,26800.0
2010-07-20 13:45:00,71.57,71.72,71.5,71.57,20200.0,49.6874,49.7915,49.6388,49.6874,20200.0
2010-07-20 13:50:00,71.57,71.91,71.53,71.84,27900.0,49.6874,49.9234,49.6596,49.8748,27900.0
2010-07-20 13:55:00,71.85,72.07,71.8,72.02,39400.0,49.8818,50.0345,49.847,49.9998,39400.0
2010-07-20 14:00:00,72.05,72.11,71.86,72.03,38000.0,50.0206,50.0623,49.8887,50.0067,38000.0
2010-07-20 14:05:00,72.01,72.13,71.99,72.02,17500.0,49.9928,50.0761,49.9789,49.9998,17500.0
2010-07-20 14:10:00,72.02,72.12,71.86,71.92,28600.0,49.9998,50.0692,49.8887,49.9304,28600.0
2010-07-20 14:15:00,71.88,71.91,71.82,71.87,18100.0,49.9026,49.9234,49.8609,49.8956,18100.0
2010-07-20 14:20:00,71.87,71.87,71.58,71.73,19400.0,49.8956,49.8956,49.6943,49.7984,19400.0
2010-07-20 14:25:00,71.74,71.97,71.74,71.91,9900.0,49.8054,49.9651,49.8054,49.9234,9900.0
2010-07-20 14:30:00,71.9,72.08,71.86,71.94,13800.0,49.9165,50.0414,49.8887,49.9442,13800.0
2010-07-20 14:35:00,71.93,72.03,71.82,71.89,19200.0,49.9373,50.0067,49.8609,49.9095,19200.0
2010-07-20 14:40:00,71.93,72.01,71.79,71.94,28400.0,49.9373,49.9928,49.8401,49.9442,28400.0
2010-07-20 14:45:00,71.91,72.12,71.85,72.0,31800.0,49.9234,50.0692,49.8818,49.9859,31800.0
2010-07-20 14:50:00,72.02,72.12,71.94,71.94,23500.0,49.9998,50.0692,49.9442,49.9442,23500.0
2010-07-20 14:55:00,71.94,71.99,71.77,71.91,15600.0,49.9442,49.9789,49.8262,49.9234,15600.0
2010-07-20 15:00:00,71.94,72.09,71.86,72.08,24800.0,49.9442,50.0484,49.8887,50.0414,24800.0
2010-07-20 15:05:00,72.1,72.16,71.97,72.07,21000.0,50.0553,50.097,49.9651,50.0345,21000.0
2010-07-20 15:10:00,72.07,72.42,72.04,72.38,28400.0,50.0345,50.2775,50.0137,50.2497,28400.0
2010-07-20 15:15:00,72.38,72.48,72.26,72.26,22600.0,50.2497,50.3191,50.1664,50.1664,22600.0
2010-07-20 15:20:00,72.25,72.38,72.17,72.33,30000.0,50.1595,50.2497,50.1039,50.215,30000.0
2010-07-20 15:25:00,72.32,72.57,72.22,72.47,58300.0,50.2081,50.3816,50.1386,50.3122,58300.0
2010-07-20 15:30:00,72.45,72.74,72.45,72.52,51000.0,50.2983,50.4996,50.2983,50.3469,51000.0
2010-07-20 15:35:00,72.57,72.64,72.33,72.33,52200.0,50.3816,50.4302,50.215,50.215,52200.0
2010-07-20 15:40:00,72.35,72.45,72.15,72.4,67600.0,50.2289,50.2983,50.09,50.2636,67600.0
2010-07-20 15:45:00,72.43,72.62,72.35,72.62,58100.0,50.2844,50.4163,50.2289,50.4163,58100.0
2010-07-20 15:50:00,72.62,72.7,72.39,72.39,86500.0,50.4163,50.4719,50.2566,50.2566,86500.0
2010-07-20 15:55:00,72.37,72.5,72.32,72.48,87400.0,50.2428,50.333,50.2081,50.3191,87400.0
2010-07-21 09:30:00,73.5,74.4,73.5,74.23,93800.0,51.0273,51.6521,51.0273,51.5341,93800.0
2010-07-21 09:35:00,74.22,74.35,73.85,73.88,47700.0,51.5271,51.6174,51.2703,51.2911,47700.0
2010-07-21 09:40:00,73.95,74.09,73.55,73.65,55300.0,51.3397,51.4369,51.062,51.1314,55300.0
2010-07-21 09:45:00,73.65,73.82,73.21,73.51,43000.0,51.1314,51.2494,50.8259,51.0342,43000.0
2010-07-21 09:50:00,73.53,73.8,73.46,73.62,52400.0,51.0481,51.2355,50.9995,51.1106,52400.0
2010-07-21 09:55:00,73.62,73.83,73.5,73.74,34700.0,51.1106,51.2564,51.0273,51.1939,34700.0
2010-07-21 10:00:00,73.74,73.9,73.58,73.73,37700.0,51.1939,51.305,51.0828,51.1869,37700.0
2010-07-21 10:05:00,73.76,73.77,73.44,73.52,39700.0,51.2078,51.2147,50.9856,51.0411,39700.0
2010-07-21 10:10:00,73.54,74.19,73.51,74.06,35800.0,51.055,51.5063,51.0342,51.416,35800.0
2010-07-21 10:15:00,74.06,74.18,73.89,73.89,28200.0,51.416,51.4994,51.298,51.298,28200.0
2010-07-21 10:20:00,73.9,74.13,73.76,73.96,30900.0,51.305,51.4646,51.2078,51.3466,30900.0
2010-07-21 10:25:00,73.98,74.17,73.83,74.02,75000.0,51.3605,51.4924,51.2564,51.3883,75000.0
2010-07-21 10:30:00,74.03,74.1,73.92,73.98,82200.0,51.3952,51.4438,51.3188,51.3605,82200.0
2010-07-21 10:35:00,74.02,74.18,74.0,74.07,35700.0,51.3883,51.4994,51.3744,51.423,35700.0
2010-07-21 10:40:00,74.08,74.18,74.0,74.07,37400.0,51.4299,51.4994,51.3744,51.423,37400.0
2010-07-21 10:45:00,74.09,74.5,74.0,74.5,46800.0,51.4369,51.7215,51.3744,51.7215,46800.0
2010-07-21 10:50:00,74.47,74.6,74.37,74.6,47500.0,51.7007,51.7909,51.6313,51.7909,47500.0
2010-07-21 10:55:00,74.58,74.68,74.33,74.48,44400.0,51.7771,51.8465,51.6035,51.7076,44400.0
2010-07-21 11:00:00,74.47,74.56,74.28,74.45,48300.0,51.7007,51.7632,51.5688,51.6868,48300.0
2010-07-21 11:05:00,74.41,74.42,73.84,73.89,47900.0,51.659,51.666,51.2633,51.298,47900.0
2010-07-21 11:10:00,73.84,74.0,73.66,74.0,36800.0,51.2633,51.3744,51.1383,51.3744,36800.0
2010-07-21 11:15:00,73.96,73.96,73.75,73.91,39400.0,51.3466,51.3466,51.2008,51.3119,39400.0
2010-07-21 11:20:00,73.89,74.17,73.85,74.13,20900.0,51.298,51.4924,51.2703,51.4646,20900.0
2010-07-21 11:25:00,74.17,74.26,74.09,74.21,21500.0,51.4924,51.5549,51.4369,51.5202,21500.0
2010-07-21 11:30:00,74.21,74.24,74.03,74.2,36000.0,51.5202,51.541,51.3952,51.5132,36000.0
2010-07-21 11:35:00,74.21,74.48,74.15,74.46,30500.0,51.5202,51.7076,51.4785,51.6937,30500.0
2010-07-21 11:40:00,74.45,74.6,74.4,74.47,30800.0,51.6868,51.7909,51.6521,51.7007,30800.0
2010-07-21 11:45:00,74.42,74.6,74.41,74.6,27000.0,51.666,51.7909,51.659,51.7909,27000.0
2010-07-21 11:50:00,74.59,74.78,74.5,74.74,34800.0,51.784,51.9159,51.7215,51.8881,34800.0
2010-07-21 11:55:00,74.74,74.8,74.69,74.8,28800.0,51.8881,51.9298,51.8534,51.9298,28800.0
2010-07-21 12:00:00,74.8,74.97,74.78,74.84,25200.0,51.9298,52.0478,51.9159,51.9576,25200.0
2010-07-21 12:05:00,74.86,74.86,74.75,74.78,35300.0,51.9714,51.9714,51.8951,51.9159,35300.0
2010-07-21 12:10:00,74.76,74.98,74.76,74.96,16200.0,51.902,52.0548,51.902,52.0409,16200.0
2010-07-21 12:15:00,74.95,75.0,74.78,74.88,26400.0,52.0339,52.0686,51.9159,51.9853,26400.0
2010-07-21 12:20:00,74.86,74.99,74.83,74.98,18900.0,51.9714,52.0617,51.9506,52.0548,18900.0
2010-07-21 12:25:00,74.99,75.16,74.97,75.14,42900.0,52.0617,52.1797,52.0478,52.1658,42900.0
2010-07-21 12:30:00,75.16,75.21,75.09,75.15,11700.0,52.1797,52.2144,52.1311,52.1728,11700.0
2010-07-21 12:35:00,75.15,75.24,75.13,75.2,12600.0,52.1728,52.2353,52.1589,52.2075,12600.0
2010-07-21 12:40:00,75.17,75.19,74.88,74.88,20200.0,52.1867,52.2005,51.9853,51.9853,20200.0
2010-07-21 12:45:00,74.87,75.09,74.84,75.02,14600.0,51.9784,52.1311,51.9576,52.0825,14600.0
2010-07-21 12:50:00,74.95,74.95,74.74,74.8,65900.0,52.0339,52.0339,51.8881,51.9298,65900.0
2010-07-21 12:55:00,74.8,74.8,74.58,74.72,44300.0,51.9298,51.9298,51.7771,51.8742,44300.0
2010-07-21 13:00:00,74.72,74.76,74.64,74.71,18000.0,51.8742,51.902,51.8187,51.8673,18000.0
2010-07-21 13:05:00,74.66,74.84,74.63,74.82,20700.0,51.8326,51.9576,51.8118,51.9437,20700.0
2010-07-21 13:10:00,74.85,74.85,74.64,74.73,21100.0,51.9645,51.9645,51.8187,51.8812,21100.0
2010-07-21 13:15:00,74.73,74.78,74.63,74.67,11200.0,51.8812,51.9159,51.8118,51.8395,11200.0
2010-07-21 13:20:00,74.65,74.8,74.63,74.65,17800.0,51.8256,51.9298,51.8118,51.8256,17800.0
2010-07-21 13:25:00,74.64,74.75,74.48,74.75,20600.0,51.8187,51.8951,51.7076,51.8951,20600.0
2010-07-21 13:30:00,74.78,74.99,74.78,74.98,19600.0,51.9159,52.0617,51.9159,52.0548,19600.0
2010-07-21 13:35:00,74.97,75.07,74.97,75.07,17900.0,52.0478,52.1172,52.0478,52.1172,17900.0
2010-07-21 13:40:00,75.06,75.08,74.95,74.96,23600.0,52.1103,52.1242,52.0339,52.0409,23600.0
2010-07-21 13:45:00,74.98,75.07,74.87,75.07,14500.0,52.0548,52.1172,51.9784,52.1172,14500.0
2010-07-21 13:50:00,75.09,75.2,75.05,75.1,16000.0,52.1311,52.2075,52.1033,52.1381,16000.0
2010-07-21 13:55:00,75.1,75.2,74.9,74.9,15800.0,52.1381,52.2075,51.9992,51.9992,15800.0
2010-07-21 14:00:00,74.88,75.0,74.43,74.69,42200.0,51.9853,52.0686,51.6729,51.8534,42200.0
2010-07-21 14:05:00,74.69,74.7,74.25,74.25,26100.0,51.8534,51.8604,51.5479,51.5479,26100.0
2010-07-21 14:10:00,74.25,74.25,73.43,73.75,69200.0,51.5479,51.5479,50.9787,51.2008,69200.0
2010-07-21 14:15:00,73.72,74.03,73.46,73.91,54500.0,51.18,51.3952,50.9995,51.3119,54500.0
2010-07-21 14:20:00,73.94,74.19,73.69,73.93,44300.0,51.3327,51.5063,51.1592,51.3258,44300.0
2010-07-21 14:25:00,73.99,74.16,73.86,73.91,25000.0,51.3674,51.4855,51.2772,51.3119,25000.0
2010-07-21 14:30:00,73.89,73.97,73.56,73.64,45000.0,51.298,51.3536,51.0689,51.1245,45000.0
2010-07-21 14:35:00,73.66,73.82,73.45,73.8,46800.0,51.1383,51.2494,50.9926,51.2355,46800.0
2010-07-21 14:40:00,73.8,74.05,73.73,73.94,23100.0,51.2355,51.4091,51.1869,51.3327,23100.0
2010-07-21 14:45:00,73.89,73.96,73.46,73.61,41100.0,51.298,51.3466,50.9995,51.1036,41100.0
2010-07-21 14:50:00,73.6,73.66,73.16,73.23,52100.0,51.0967,51.1383,50.7912,50.8398,52100.0
2010-07-21 14:55:00,73.23,73.31,73.0,73.11,48700.0,50.8398,50.8954,50.6801,50.7565,48700.0
2010-07-21 15:00:00,73.11,73.15,72.88,73.1,47700.0,50.7565,50.7843,50.5968,50.7496,47700.0
2010-07-21 15:05:00,73.14,73.35,73.1,73.28,54700.0,50.7773,50.9231,50.7496,50.8745,54700.0
2010-07-21 15:10:00,73.29,73.48,73.16,73.43,34300.0,50.8815,51.0134,50.7912,50.9787,34300.0
2010-07-21 15:15:00,73.42,73.62,73.13,73.13,53800.0,50.9717,51.1106,50.7704,50.7704,53800.0
2010-07-21 15:20:00,73.13,73.37,72.94,73.16,62900.0,50.7704,50.937,50.6385,50.7912,62900.0
2010-07-21 15:25:00,73.17,73.25,72.97,73.0,55900.0,50.7982,50.8537,50.6593,50.6801,55900.0
2010-07-21 15:30:00,72.97,73.23,72.84,73.05,60200.0,50.6593,50.8398,50.5691,50.7149,60200.0
2010-07-21 15:35:00,73.05,73.13,72.84,73.0,56400.0,50.7149,50.7704,50.5691,50.6801,56400.0
2010-07-21 15:40:00,72.97,73.06,72.77,73.01,60000.0,50.6593,50.7218,50.5205,50.6871,60000.0
2010-07-21 15:45:00,73.03,73.34,72.94,73.16,98900.0,50.701,50.9162,50.6385,50.7912,98900.0
2010-07-21 15:50:00,73.17,73.39,73.07,73.15,93200.0,50.7982,50.9509,50.7287,50.7843,93200.0
2010-07-21 15:55:00,73.16,73.19,73.0,73.14,121000.0,50.7912,50.812,50.6801,50.7773,121000.0
2010-07-22 09:30:00,75.21,75.21,74.6,74.96,64700.0,52.2144,52.2144,51.7909,52.0409,64700.0
2010-07-22 09:35:00,74.96,75.2,74.85,75.14,58600.0,52.0409,52.2075,51.9645,52.1658,58600.0
2010-07-22 09:40:00,75.12,75.49,74.8,75.05,47600.0,52.1519,52.4088,51.9298,52.1033,47600.0
2010-07-22 09:45:00,75.06,75.45,74.88,75.45,28600.0,52.1103,52.381,51.9853,52.381,28600.0
2010-07-22 09:50:00,75.42,75.43,75.0,75.32,42900.0,52.3602,52.3672,52.0686,52.2908,42900.0
2010-07-22 09:55:00,75.3,75.63,75.21,75.56,52600.0,52.2769,52.506,52.2144,52.4574,52600.0
2010-07-22 10:00:00,75.6,75.98,75.56,75.91,56400.0,52.4852,52.749,52.4574,52.7004,56400.0
2010-07-22 10:05:00,75.86,76.0,75.77,75.83,44200.0,52.6657,52.7629,52.6032,52.6449,44200.0
2010-07-22 10:10:00,75.88,76.12,75.86,76.12,34900.0,52.6796,52.8462,52.6657,52.8462,34900.0
2010-07-22 10:15:00,76.1,76.36,76.09,76.18,33000.0,52.8323,53.0128,52.8254,52.8878,33000.0
2010-07-22 10:20:00,76.18,76.35,76.04,76.2,28300.0,52.8878,53.0059,52.7907,52.9017,28300.0
2010-07-22 10:25:00,76.2,76.26,75.92,75.94,48100.0,52.9017,52.9434,52.7073,52.7212,48100.0
2010-07-22 10:30:00,75.91,76.1,75.84,75.99,34900.0,52.7004,52.8323,52.6518,52.7559,34900.0
2010-07-22 10:35:00,76.0,76.12,75.96,76.0,43800.0,52.7629,52.8462,52.7351,52.7629,43800.0
2010-07-22 10:40:00,76.01,76.06,75.94,75.99,46500.0,52.7698,52.8045,52.7212,52.7559,46500.0
2010-07-22 10:45:00,76.0,76.16,75.95,76.1,56800.0,52.7629,52.874,52.7282,52.8323,56800.0
2010-07-22 10:50:00,76.09,76.16,76.02,76.06,46500.0,52.8254,52.874,52.7768,52.8045,46500.0
2010-07-22 10:55:00,76.09,76.21,75.98,76.03,30000.0,52.8254,52.9087,52.749,52.7837,30000.0
2010-07-22 11:00:00,76.0,76.16,75.98,76.1,34800.0,52.7629,52.874,52.749,52.8323,34800.0
2010-07-22 11:05:00,76.1,76.16,76.0,76.05,23900.0,52.8323,52.874,52.7629,52.7976,23900.0
2010-07-22 11:10:00,76.07,76.15,76.05,76.08,25900.0,52.8115,52.867,52.7976,52.8184,25900.0
2010-07-22 11:15:00,76.07,76.11,75.88,75.99,17400.0,52.8115,52.8393,52.6796,52.7559,17400.0
2010-07-22 11:20:00,75.98,76.03,75.65,75.7,41300.0,52.749,52.7837,52.5199,52.5546,41300.0
2010-07-22 11:25:00,75.7,75.96,75.7,75.96,21900.0,52.5546,52.7351,52.5546,52.7351,21900.0
2010-07-22 11:30:00,75.96,76.02,75.83,75.91,25800.0,52.7351,52.7768,52.6449,52.7004,25800.0
2010-07-22 11:35:00,75.91,75.94,75.71,75.77,23600.0,52.7004,52.7212,52.5616,52.6032,23600.0
2010-07-22 11:40:00,75.79,75.96,75.74,75.74,21400.0,52.6171,52.7351,52.5824,52.5824,21400.0
2010-07-22 11:45:00,75.73,75.79,75.6,75.68,22300.0,52.5754,52.6171,52.4852,52.5407,22300.0
2010-07-22 11:50:00,75.68,75.8,75.57,75.72,21400.0,52.5407,52.624,52.4644,52.5685,21400.0
2010-07-22 11:55:00,75.73,75.8,75.61,75.8,18100.0,52.5754,52.624,52.4921,52.624,18100.0
2010-07-22 12:00:00,75.77,75.8,75.64,75.7,11200.0,52.6032,52.624,52.513,52.5546,11200.0
2010-07-22 12:05:00,75.68,75.81,75.61,75.76,32400.0,52.5407,52.631,52.4921,52.5963,32400.0
2010-07-22 12:10:00,75.77,75.84,75.7,75.7,23000.0,52.6032,52.6518,52.5546,52.5546,23000.0
2010-07-22 12:15:00,75.69,75.84,75.67,75.8,6000.0,52.5477,52.6518,52.5338,52.624,6000.0
2010-07-22 12:20:00,75.78,75.9,75.63,75.8,12500.0,52.6101,52.6935,52.506,52.624,12500.0
2010-07-22 12:25:00,75.77,75.85,75.68,75.84,25100.0,52.6032,52.6587,52.5407,52.6518,25100.0
2010-07-22 12:30:00,75.83,75.83,75.73,75.8,14100.0,52.6449,52.6449,52.5754,52.624,14100.0
2010-07-22 12:35:00,75.8,75.83,75.69,75.75,23800.0,52.624,52.6449,52.5477,52.5893,23800.0
2010-07-22 12:40:00,75.74,75.83,75.72,75.76,12400.0,52.5824,52.6449,52.5685,52.5963,12400.0
2010-07-22 12:45:00,75.72,75.83,75.71,75.77,8800.0,52.5685,52.6449,52.5616,52.6032,8800.0
2010-07-22 12:50:00,75.78,75.81,75.67,75.81,16300.0,52.6101,52.631,52.5338,52.631,16300.0
2010-07-22 12:55:00,75.8,75.82,75.7,75.71,8400.0,52.624,52.6379,52.5546,52.5616,8400.0
2010-07-22 13:00:00,75.74,75.78,75.71,75.73,14600.0,52.5824,52.6101,52.5616,52.5754,14600.0
2010-07-22 13:05:00,75.75,75.78,75.72,75.75,14100.0,52.5893,52.6101,52.5685,52.5893,14100.0
2010-07-22 13:10:00,75.76,75.91,75.71,75.9,42100.0,52.5963,52.7004,52.5616,52.6935,42100.0
2010-07-22 13:15:00,75.85,76.0,75.82,75.96,14200.0,52.6587,52.7629,52.6379,52.7351,14200.0
2010-07-22 13:20:00,75.98,75.98,75.92,75.95,7400.0,52.749,52.749,52.7073,52.7282,7400.0
2010-07-22 13:25:00,75.95,76.0,75.85,75.91,12400.0,52.7282,52.7629,52.6587,52.7004,12400.0
2010-07-22 13:30:00,75.91,76.03,75.9,75.91,26100.0,52.7004,52.7837,52.6935,52.7004,26100.0
2010-07-22 13:35:00,75.93,76.03,75.87,76.0,26200.0,52.7143,52.7837,52.6726,52.7629,26200.0
2010-07-22 13:40:00,76.0,76.05,75.95,76.03,16900.0,52.7629,52.7976,52.7282,52.7837,16900.0
2010-07-22 13:45:00,76.02,76.05,76.0,76.04,11200.0,52.7768,52.7976,52.7629,52.7907,11200.0
2010-07-22 13:50:00,76.04,76.1,75.9,75.95,12300.0,52.7907,52.8323,52.6935,52.7282,12300.0
2010-07-22 13:55:00,75.92,75.95,75.86,75.94,7900.0,52.7073,52.7282,52.6657,52.7212,7900.0
2010-07-22 14:00:00,75.94,76.04,75.89,76.04,17400.0,52.7212,52.7907,52.6865,52.7907,17400.0
2010-07-22 14:05:00,76.06,76.21,76.04,76.16,36400.0,52.8045,52.9087,52.7907,52.874,36400.0
2010-07-22 14:10:00,76.15,76.32,76.13,76.3,42200.0,52.867,52.985,52.8531,52.9712,42200.0
2010-07-22 14:15:00,76.26,76.33,76.13,76.15,28000.0,52.9434,52.992,52.8531,52.867,28000.0
2010-07-22 14:20:00,76.17,76.24,76.09,76.11,15900.0,52.8809,52.9295,52.8254,52.8393,15900.0
2010-07-22 14:25:00,76.1,76.35,76.1,76.31,23500.0,52.8323,53.0059,52.8323,52.9781,23500.0
2010-07-22 14:30:00,76.33,76.34,76.15,76.25,37300.0,52.992,52.9989,52.867,52.9364,37300.0
2010-07-22 14:35:00,76.23,76.36,76.22,76.3,34700.0,52.9226,53.0128,52.9156,52.9712,34700.0
2010-07-22 14:40:00,76.3,76.31,76.08,76.14,31400.0,52.9712,52.9781,52.8184,52.8601,31400.0
2010-07-22 14:45:00,76.16,76.26,76.0,76.19,27600.0,52.874,52.9434,52.7629,52.8948,27600.0
2010-07-22 14:50:00,76.19,76.2,76.03,76.19,23300.0,52.8948,52.9017,52.7837,52.8948,23300.0
2010-07-22 14:55:00,76.18,76.27,76.14,76.23,18400.0,52.8878,52.9503,52.8601,52.9226,18400.0
2010-07-22 15:00:00,76.25,76.26,76.11,76.15,25000.0,52.9364,52.9434,52.8393,52.867,25000.0
2010-07-22 15:05:00,76.12,76.14,75.92,76.04,32700.0,52.8462,52.8601,52.7073,52.7907,32700.0
2010-07-22 15:10:00,76.03,76.11,75.94,76.05,20300.0,52.7837,52.8393,52.7212,52.7976,20300.0
2010-07-22 15:15:00,76.04,76.31,76.04,76.29,34400.0,52.7907,52.9781,52.7907,52.9642,34400.0
2010-07-22 15:20:00,76.27,76.29,76.11,76.11,28700.0,52.9503,52.9642,52.8393,52.8393,28700.0
2010-07-22 15:25:00,76.13,76.2,76.05,76.06,32300.0,52.8531,52.9017,52.7976,52.8045,32300.0
2010-07-22 15:30:00,76.09,76.18,75.86,75.88,57200.0,52.8254,52.8878,52.6657,52.6796,57200.0
2010-07-22 15:35:00,75.88,75.88,75.37,75.54,63500.0,52.6796,52.6796,52.3255,52.4435,63500.0
2010-07-22 15:40:00,75.52,75.68,75.36,75.67,79900.0,52.4296,52.5407,52.3186,52.5338,79900.0
2010-07-22 15:45:00,75.67,75.87,75.6,75.74,104100.0,52.5338,52.6726,52.4852,52.5824,104100.0
2010-07-22 15:50:00,75.73,75.77,75.56,75.69,85400.0,52.5754,52.6032,52.4574,52.5477,85400.0
2010-07-22 15:55:00,75.69,76.02,75.61,75.84,148700.0,52.5477,52.7768,52.4921,52.6518,148700.0
2010-07-23 09:30:00,75.5,75.56,74.6,74.89,86100.0,52.4158,52.4574,51.7909,51.9923,86100.0
2010-07-23 09:35:00,74.9,75.4,74.9,75.03,30600.0,51.9992,52.3463,51.9992,52.0895,30600.0
2010-07-23 09:40:00,75.02,75.5,75.02,75.36,37200.0,52.0825,52.4158,52.0825,52.3186,37200.0
2010-07-23 09:45:00,75.38,75.49,75.13,75.35,67400.0,52.3325,52.4088,52.1589,52.3116,67400.0
2010-07-23 09:50:00,75.33,75.33,74.96,75.08,57800.0,52.2977,52.2977,52.0409,52.1242,57800.0
2010-07-23 09:55:00,75.1,75.31,74.99,75.23,52900.0,52.1381,52.2839,52.0617,52.2283,52900.0
2010-07-23 10:00:00,75.21,75.5,75.13,75.25,67000.0,52.2144,52.4158,52.1589,52.2422,67000.0
2010-07-23 10:05:00,75.26,75.47,75.18,75.19,43900.0,52.2491,52.3949,52.1936,52.2005,43900.0
2010-07-23 10:10:00,75.2,75.4,74.88,75.4,48800.0,52.2075,52.3463,51.9853,52.3463,48800.0
2010-07-23 10:15:00,75.35,75.43,75.16,75.28,23200.0,52.3116,52.3672,52.1797,52.263,23200.0
2010-07-23 10:20:00,75.3,75.4,75.1,75.38,26800.0,52.2769,52.3463,52.1381,52.3325,26800.0
2010-07-23 10:25:00,75.36,75.97,75.35,75.97,63100.0,52.3186,52.7421,52.3116,52.7421,63100.0
2010-07-23 10:30:00,75.98,76.3,75.93,75.93,72800.0,52.749,52.9712,52.7143,52.7143,72800.0
2010-07-23 10:35:00,75.96,76.03,75.87,76.0,39100.0,52.7351,52.7837,52.6726,52.7629,39100.0
2010-07-23 10:40:00,75.98,76.37,75.94,76.37,51000.0,52.749,53.0198,52.7212,53.0198,51000.0
2010-07-23 10:45:00,76.36,76.68,76.29,76.64,46000.0,53.0128,53.235,52.9642,53.2072,46000.0
2010-07-23 10:50:00,76.65,76.69,76.45,76.63,47800.0,53.2141,53.2419,53.0753,53.2003,47800.0
2010-07-23 10:55:00,76.63,76.65,76.37,76.38,25000.0,53.2003,53.2141,53.0198,53.0267,25000.0
2010-07-23 11:00:00,76.29,76.37,76.06,76.37,29800.0,52.9642,53.0198,52.8045,53.0198,29800.0
2010-07-23 11:05:00,76.4,76.5,76.21,76.28,12400.0,53.0406,53.11,52.9087,52.9573,12400.0
2010-07-23 11:10:00,76.25,76.33,76.08,76.1,24500.0,52.9364,52.992,52.8184,52.8323,24500.0
2010-07-23 11:15:00,76.13,76.16,76.04,76.13,14700.0,52.8531,52.874,52.7907,52.8531,14700.0
2010-07-23 11:20:00,76.15,76.25,76.08,76.11,23000.0,52.867,52.9364,52.8184,52.8393,23000.0
2010-07-23 11:25:00,76.1,76.25,76.1,76.24,30100.0,52.8323,52.9364,52.8323,52.9295,30100.0
2010-07-23 11:30:00,76.24,76.34,76.16,76.34,23800.0,52.9295,52.9989,52.874,52.9989,23800.0
2010-07-23 11:35:00,76.31,76.53,76.29,76.5,31700.0,52.9781,53.1308,52.9642,53.11,31700.0
2010-07-23 11:40:00,76.47,76.47,76.09,76.33,20000.0,53.0892,53.0892,52.8254,52.992,20000.0
2010-07-23 11:45:00,76.34,76.52,76.31,76.52,10200.0,52.9989,53.1239,52.9781,53.1239,10200.0
2010-07-23 11:50:00,76.53,76.57,76.46,76.47,16600.0,53.1308,53.1586,53.0822,53.0892,16600.0
2010-07-23 11:55:00,76.5,76.73,76.4,76.65,38100.0,53.11,53.2697,53.0406,53.2141,38100.0
2010-07-23 12:00:00,76.67,76.91,76.27,76.32,73900.0,53.228,53.3947,52.9503,52.985,73900.0
2010-07-23 12:05:00,76.35,76.78,76.35,76.48,44100.0,53.0059,53.3044,53.0059,53.0961,44100.0
2010-07-23 12:10:00,76.54,76.64,76.19,76.61,24500.0,53.1378,53.2072,52.8948,53.1864,24500.0
2010-07-23 12:15:00,76.64,76.89,76.35,76.82,31100.0,53.2072,53.3808,53.0059,53.3322,31100.0
2010-07-23 12:20:00,76.83,76.9,76.71,76.83,43300.0,53.3391,53.3877,53.2558,53.3391,43300.0
2010-07-23 12:25:00,76.86,76.98,76.82,76.89,16500.0,53.3599,53.4432,53.3322,53.3808,16500.0
2010-07-23 12:30:00,76.89,76.95,76.59,76.85,23300.0,53.3808,53.4224,53.1725,53.353,23300.0
2010-07-23 12:35:00,76.85,76.95,76.82,76.92,30800.0,53.353,53.4224,53.3322,53.4016,30800.0
2010-07-23 12:40:00,76.9,77.0,76.79,76.83,51400.0,53.3877,53.4571,53.3113,53.3391,51400.0
2010-07-23 12:45:00,76.83,76.87,76.65,76.76,24600.0,53.3391,53.3669,53.2141,53.2905,24600.0
2010-07-23 12:50:00,76.75,76.94,76.73,76.89,13700.0,53.2836,53.4155,53.2697,53.3808,13700.0
2010-07-23 12:55:00,76.89,76.97,76.83,76.91,9500.0,53.3808,53.4363,53.3391,53.3947,9500.0
2010-07-23 13:00:00,76.99,76.99,76.67,76.67,18500.0,53.4502,53.4502,53.228,53.228,18500.0
2010-07-23 13:05:00,76.65,76.92,76.59,76.86,14700.0,53.2141,53.4016,53.1725,53.3599,14700.0
2010-07-23 13:10:00,76.83,77.08,76.76,77.05,18100.0,53.3391,53.5127,53.2905,53.4918,18100.0
2010-07-23 13:15:00,77.06,77.37,77.02,77.23,26000.0,53.4988,53.714,53.471,53.6168,26000.0
2010-07-23 13:20:00,77.19,77.5,77.19,77.5,12600.0,53.589,53.8043,53.589,53.8043,12600.0
2010-07-23 13:25:00,77.54,77.69,77.44,77.69,15400.0,53.832,53.9362,53.7626,53.9362,15400.0
2010-07-23 13:30:00,77.73,77.76,77.55,77.58,20200.0,53.9639,53.9848,53.839,53.8598,20200.0
2010-07-23 13:35:00,77.6,77.7,77.44,77.58,13300.0,53.8737,53.9431,53.7626,53.8598,13300.0
2010-07-23 13:40:00,77.59,77.65,77.47,77.52,13800.0,53.8667,53.9084,53.7834,53.8181,13800.0
2010-07-23 13:45:00,77.51,77.51,77.31,77.33,15300.0,53.8112,53.8112,53.6724,53.6862,15300.0
2010-07-23 13:50:00,77.34,77.65,77.29,77.49,18400.0,53.6932,53.9084,53.6585,53.7973,18400.0
2010-07-23 13:55:00,77.49,77.69,77.49,77.62,13900.0,53.7973,53.9362,53.7973,53.8876,13900.0
2010-07-23 14:00:00,77.64,77.9,77.53,77.83,56100.0,53.9015,54.082,53.8251,54.0334,56100.0
2010-07-23 14:05:00,77.81,77.97,77.8,77.89,49500.0,54.0195,54.1306,54.0125,54.075,49500.0
2010-07-23 14:10:00,77.91,77.98,77.68,77.71,60200.0,54.0889,54.1375,53.9292,53.95,60200.0
2010-07-23 14:15:00,77.73,77.77,77.65,77.74,29800.0,53.9639,53.9917,53.9084,53.9709,29800.0
2010-07-23 14:20:00,77.75,77.75,77.44,77.6,41000.0,53.9778,53.9778,53.7626,53.8737,41000.0
2010-07-23 14:25:00,77.6,77.61,77.35,77.43,24300.0,53.8737,53.8806,53.7001,53.7557,24300.0
2010-07-23 14:30:00,77.45,77.54,77.36,77.38,25200.0,53.7695,53.832,53.7071,53.7209,25200.0
2010-07-23 14:35:00,77.4,77.45,77.31,77.4,21400.0,53.7348,53.7695,53.6724,53.7348,21400.0
2010-07-23 14:40:00,77.41,77.56,77.35,77.56,26600.0,53.7418,53.8459,53.7001,53.8459,26600.0
2010-07-23 14:45:00,77.56,77.62,77.4,77.49,25100.0,53.8459,53.8876,53.7348,53.7973,25100.0
2010-07-23 14:50:00,77.48,77.58,77.42,77.49,29900.0,53.7904,53.8598,53.7487,53.7973,29900.0
2010-07-23 14:55:00,77.49,77.55,77.3,77.37,49200.0,53.7973,53.839,53.6654,53.714,49200.0
2010-07-23 15:00:00,77.37,77.37,77.2,77.27,50700.0,53.714,53.714,53.596,53.6446,50700.0
2010-07-23 15:05:00,77.26,77.43,77.26,77.42,29100.0,53.6376,53.7557,53.6376,53.7487,29100.0
2010-07-23 15:10:00,77.42,77.45,77.08,77.12,48200.0,53.7487,53.7695,53.5127,53.5404,48200.0
2010-07-23 15:15:00,77.11,77.29,76.94,77.23,47200.0,53.5335,53.6585,53.4155,53.6168,47200.0
2010-07-23 15:20:00,77.22,77.36,77.15,77.24,36400.0,53.6099,53.7071,53.5613,53.6238,36400.0
2010-07-23 15:25:00,77.24,77.26,77.01,77.24,39100.0,53.6238,53.6376,53.4641,53.6238,39100.0
2010-07-23 15:30:00,77.24,77.3,77.06,77.3,57500.0,53.6238,53.6654,53.4988,53.6654,57500.0
2010-07-23 15:35:00,77.27,77.3,76.88,76.93,61700.0,53.6446,53.6654,53.3738,53.4085,61700.0
2010-07-23 15:40:00,76.94,77.07,76.6,76.92,86600.0,53.4155,53.5057,53.1794,53.4016,86600.0
2010-07-23 15:45:00,76.99,77.24,76.91,77.06,49400.0,53.4502,53.6238,53.3947,53.4988,49400.0
2010-07-23 15:50:00,77.06,77.15,76.91,77.01,73800.0,53.4988,53.5613,53.3947,53.4641,73800.0
2010-07-23 15:55:00,77.01,77.1,76.94,76.97,213800.0,53.4641,53.5266,53.4155,53.4363,213800.0
2010-07-26 09:30:00,76.9,77.31,76.83,77.05,41000.0,53.3877,53.6724,53.3391,53.4918,41000.0
2010-07-26 09:35:00,77.01,77.2,76.81,77.07,23400.0,53.4641,53.596,53.3252,53.5057,23400.0
2010-07-26 09:40:00,77.1,77.1,76.89,77.03,22200.0,53.5266,53.5266,53.3808,53.478,22200.0
2010-07-26 09:45:00,77.02,77.08,76.7,76.8,40200.0,53.471,53.5127,53.2489,53.3183,40200.0
2010-07-26 09:50:00,76.86,76.9,76.72,76.84,40200.0,53.3599,53.3877,53.2627,53.3461,40200.0
2010-07-26 09:55:00,76.84,76.9,76.72,76.89,62400.0,53.3461,53.3877,53.2627,53.3808,62400.0
2010-07-26 10:00:00,76.85,77.08,76.74,76.99,89800.0,53.353,53.5127,53.2766,53.4502,89800.0
2010-07-26 10:05:00,76.98,77.29,76.86,77.29,69200.0,53.4432,53.6585,53.3599,53.6585,69200.0
2010-07-26 10:10:00,77.34,77.48,77.28,77.42,52900.0,53.6932,53.7904,53.6515,53.7487,52900.0
2010-07-26 10:15:00,77.42,77.75,77.42,77.61,44700.0,53.7487,53.9778,53.7487,53.8806,44700.0
2010-07-26 10:20:00,77.61,77.65,77.45,77.64,21300.0,53.8806,53.9084,53.7695,53.9015,21300.0
2010-07-26 10:25:00,77.67,77.73,77.47,77.52,32400.0,53.9223,53.9639,53.7834,53.8181,32400.0
2010-07-26 10:30:00,77.53,77.57,77.13,77.39,38200.0,53.8251,53.8529,53.5474,53.7279,38200.0
2010-07-26 10:35:00,77.39,77.74,77.28,77.66,24300.0,53.7279,53.9709,53.6515,53.9153,24300.0
2010-07-26 10:40:00,77.7,77.73,77.54,77.55,18200.0,53.9431,53.9639,53.832,53.839,18200.0
2010-07-26 10:45:00,77.54,77.69,77.46,77.69,20000.0,53.832,53.9362,53.7765,53.9362,20000.0
2010-07-26 10:50:00,77.68,77.75,77.51,77.74,21400.0,53.9292,53.9778,53.8112,53.9709,21400.0
2010-07-26 10:55:00,77.75,77.89,77.75,77.89,24700.0,53.9778,54.075,53.9778,54.075,24700.0
2010-07-26 11:00:00,77.88,77.97,77.84,77.91,24800.0,54.0681,54.1306,54.0403,54.0889,24800.0
2010-07-26 11:05:00,77.92,77.98,77.85,77.98,16900.0,54.0958,54.1375,54.0472,54.1375,16900.0
2010-07-26 11:10:00,77.98,78.0,77.85,77.99,63900.0,54.1375,54.1514,54.0472,54.1444,63900.0
2010-07-26 11:15:00,77.98,78.18,77.95,78.12,66800.0,54.1375,54.2763,54.1167,54.2347,66800.0
2010-07-26 11:20:00,78.13,78.21,78.04,78.08,61500.0,54.2416,54.2972,54.1792,54.2069,61500.0
2010-07-26 11:25:00,78.08,78.24,78.07,78.23,16400.0,54.2069,54.318,54.2,54.3111,16400.0
2010-07-26 11:30:00,78.24,78.26,77.91,78.02,36300.0,54.318,54.3319,54.0889,54.1653,36300.0
2010-07-26 11:35:00,78.02,78.08,77.94,77.98,21200.0,54.1653,54.2069,54.1097,54.1375,21200.0
2010-07-26 11:40:00,77.95,77.99,77.87,77.97,18800.0,54.1167,54.1444,54.0611,54.1306,18800.0
2010-07-26 11:45:00,77.98,78.04,77.88,77.95,41300.0,54.1375,54.1792,54.0681,54.1167,41300.0
2010-07-26 11:50:00,77.94,77.96,77.84,77.92,33700.0,54.1097,54.1236,54.0403,54.0958,33700.0
2010-07-26 11:55:00,77.94,77.94,77.86,77.9,29000.0,54.1097,54.1097,54.0542,54.082,29000.0
2010-07-26 12:00:00,77.92,77.94,77.84,77.87,31700.0,54.0958,54.1097,54.0403,54.0611,31700.0
2010-07-26 12:05:00,77.86,78.14,77.82,78.1,30800.0,54.0542,54.2486,54.0264,54.2208,30800.0
2010-07-26 12:10:00,78.14,78.15,78.06,78.08,21100.0,54.2486,54.2555,54.193,54.2069,21100.0
2010-07-26 12:15:00,78.08,78.16,77.98,78.01,46700.0,54.2069,54.2625,54.1375,54.1583,46700.0
2010-07-26 12:20:00,77.99,78.13,77.95,78.13,14500.0,54.1444,54.2416,54.1167,54.2416,14500.0
2010-07-26 12:25:00,78.11,78.28,78.09,78.28,15600.0,54.2277,54.3458,54.2139,54.3458,15600.0
2010-07-26 12:30:00,78.28,78.3,78.19,78.21,11900.0,54.3458,54.3597,54.2833,54.2972,11900.0
2010-07-26 12:35:00,78.2,78.41,78.2,78.34,10600.0,54.2902,54.436,54.2902,54.3874,10600.0
2010-07-26 12:40:00,78.32,78.36,78.25,78.25,9700.0,54.3735,54.4013,54.3249,54.3249,9700.0
2010-07-26 12:45:00,78.28,78.4,78.2,78.31,21500.0,54.3458,54.4291,54.2902,54.3666,21500.0
2010-07-26 12:50:00,78.33,78.41,78.24,78.24,28000.0,54.3805,54.436,54.318,54.318,28000.0
2010-07-26 12:55:00,78.24,78.41,78.22,78.39,15400.0,54.318,54.436,54.3041,54.4221,15400.0
2010-07-26 13:00:00,78.43,78.43,78.3,78.36,12500.0,54.4499,54.4499,54.3597,54.4013,12500.0
2010-07-26 13:05:00,78.3,78.36,78.0,78.08,17100.0,54.3597,54.4013,54.1514,54.2069,17100.0
2010-07-26 13:10:00,78.15,78.29,78.13,78.29,5500.0,54.2555,54.3527,54.2416,54.3527,5500.0
2010-07-26 13:15:00,78.3,78.35,78.15,78.17,23700.0,54.3597,54.3944,54.2555,54.2694,23700.0
2010-07-26 13:20:00,78.18,78.18,78.0,78.04,18800.0,54.2763,54.2763,54.1514,54.1792,18800.0
2010-07-26 13:25:00,78.04,78.07,77.93,78.01,24900.0,54.1792,54.2,54.1028,54.1583,24900.0
2010-07-26 13:30:00,78.02,78.4,78.02,78.32,36000.0,54.1653,54.4291,54.1653,54.3735,36000.0
2010-07-26 13:35:00,78.29,78.35,78.21,78.24,12300.0,54.3527,54.3944,54.2972,54.318,12300.0
2010-07-26 13:40:00,78.26,78.37,78.25,78.25,24300.0,54.3319,54.4083,54.3249,54.3249,24300.0
2010-07-26 13:45:00,78.27,78.27,78.08,78.13,14000.0,54.3388,54.3388,54.2069,54.2416,14000.0
2010-07-26 13:50:00,78.13,78.17,77.97,78.0,23200.0,54.2416,54.2694,54.1306,54.1514,23200.0
2010-07-26 13:55:00,78.0,78.0,77.81,77.85,28000.0,54.1514,54.1514,54.0195,54.0472,28000.0
2010-07-26 14:00:00,77.87,77.95,77.79,77.94,68400.0,54.0611,54.1167,54.0056,54.1097,68400.0
2010-07-26 14:05:00,77.96,78.0,77.91,77.94,17800.0,54.1236,54.1514,54.0889,54.1097,17800.0
2010-07-26 14:10:00,77.97,78.14,77.94,78.12,26400.0,54.1306,54.2486,54.1097,54.2347,26400.0
2010-07-26 14:15:00,78.1,78.3,78.07,78.24,26500.0,54.2208,54.3597,54.2,54.318,26500.0
2010-07-26 14:20:00,78.27,78.28,77.95,77.99,13800.0,54.3388,54.3458,54.1167,54.1444,13800.0
2010-07-26 14:25:00,78.02,78.06,77.87,77.87,21000.0,54.1653,54.193,54.0611,54.0611,21000.0
2010-07-26 14:30:00,77.88,77.89,77.56,77.58,51100.0,54.0681,54.075,53.8459,53.8598,51100.0
2010-07-26 14:35:00,77.58,77.63,77.33,77.37,43900.0,53.8598,53.8945,53.6862,53.714,43900.0
2010-07-26 14:40:00,77.37,77.59,77.29,77.52,28500.0,53.714,53.8667,53.6585,53.8181,28500.0
2010-07-26 14:45:00,77.5,77.61,77.42,77.45,20700.0,53.8043,53.8806,53.7487,53.7695,20700.0
2010-07-26 14:50:00,77.46,77.57,77.41,77.44,27400.0,53.7765,53.8529,53.7418,53.7626,27400.0
2010-07-26 14:55:00,77.44,77.57,77.38,77.54,30000.0,53.7626,53.8529,53.7209,53.832,30000.0
2010-07-26 15:00:00,77.6,77.81,77.55,77.8,25000.0,53.8737,54.0195,53.839,54.0125,25000.0
2010-07-26 15:05:00,77.81,78.02,77.8,77.9,22300.0,54.0195,54.1653,54.0125,54.082,22300.0
2010-07-26 15:10:00,77.88,78.05,77.88,77.98,23600.0,54.0681,54.1861,54.0681,54.1375,23600.0
2010-07-26 15:15:00,77.99,78.02,77.67,77.79,49100.0,54.1444,54.1653,53.9223,54.0056,49100.0
2010-07-26 15:20:00,77.75,77.86,77.75,77.79,57500.0,53.9778,54.0542,53.9778,54.0056,57500.0
2010-07-26 15:25:00,77.79,77.97,77.75,77.9,98900.0,54.0056,54.1306,53.9778,54.082,98900.0
2010-07-26 15:30:00,77.9,77.9,77.66,77.69,104600.0,54.082,54.082,53.9153,53.9362,104600.0
2010-07-26 15:35:00,77.69,77.76,77.51,77.61,105700.0,53.9362,53.9848,53.8112,53.8806,105700.0
2010-07-26 15:40:00,77.64,77.74,77.6,77.64,74400.0,53.9015,53.9709,53.8737,53.9015,74400.0
2010-07-26 15:45:00,77.66,77.86,77.64,77.8,117400.0,53.9153,54.0542,53.9015,54.0125,117400.0
2010-07-26 15:50:00,77.81,77.86,77.69,77.7,81100.0,54.0195,54.0542,53.9362,53.9431,81100.0
2010-07-26 15:55:00,77.71,77.9,77.65,77.83,80400.0,53.95,54.082,53.9084,54.0334,80400.0
2010-07-27 09:30:00,82.08,82.34,79.0,80.5,666300.0,56.9839,57.1644,54.8456,55.887,666300.0
2010-07-27 09:35:00,80.55,81.56,80.34,81.0,309700.0,55.9217,56.6229,55.7759,56.2341,309700.0
2010-07-27 09:40:00,80.98,81.5,80.92,81.33,159700.0,56.2202,56.5813,56.1786,56.4632,159700.0
2010-07-27 09:45:00,81.39,81.5,81.13,81.37,150000.0,56.5049,56.5813,56.3244,56.491,150000.0
2010-07-27 09:50:00,81.37,81.66,81.0,81.27,185800.0,56.491,56.6923,56.2341,56.4216,185800.0
2010-07-27 09:55:00,81.26,81.28,80.9,81.18,116400.0,56.4146,56.4285,56.1647,56.3591,116400.0
2010-07-27 10:00:00,81.19,81.3,80.93,80.97,215400.0,56.366,56.4424,56.1855,56.2133,215400.0
2010-07-27 10:05:00,80.97,80.97,80.1,80.26,218900.0,56.2133,56.2133,55.6093,55.7204,218900.0
2010-07-27 10:10:00,80.28,80.55,80.12,80.27,194400.0,55.7343,55.9217,55.6232,55.7273,194400.0
2010-07-27 10:15:00,80.27,80.38,80.09,80.35,96800.0,55.7273,55.8037,55.6024,55.7829,96800.0
2010-07-27 10:20:00,80.35,81.07,80.22,80.84,137600.0,55.7829,56.2827,55.6926,56.123,137600.0
2010-07-27 10:25:00,80.85,80.93,80.58,80.9,51100.0,56.13,56.1855,55.9425,56.1647,51100.0
2010-07-27 10:30:00,80.9,81.09,80.68,80.75,124700.0,56.1647,56.2966,56.012,56.0606,124700.0
2010-07-27 10:35:00,80.79,81.0,80.5,80.53,42600.0,56.0883,56.2341,55.887,55.9078,42600.0
2010-07-27 10:40:00,80.51,80.66,80.39,80.45,75000.0,55.8939,55.9981,55.8106,55.8523,75000.0
2010-07-27 10:45:00,80.45,80.51,80.01,80.19,61500.0,55.8523,55.8939,55.5468,55.6718,61500.0
2010-07-27 10:50:00,80.17,80.47,79.73,80.44,81600.0,55.6579,55.8662,55.3524,55.8453,81600.0
2010-07-27 10:55:00,80.44,80.56,80.38,80.38,24600.0,55.8453,55.9287,55.8037,55.8037,24600.0
2010-07-27 11:00:00,80.33,80.44,79.94,80.01,67300.0,55.769,55.8453,55.4982,55.5468,67300.0
2010-07-27 11:05:00,79.99,79.99,79.63,79.85,92700.0,55.5329,55.5329,55.283,55.4357,92700.0
2010-07-27 11:10:00,79.87,80.0,79.77,79.79,98500.0,55.4496,55.5399,55.3802,55.3941,98500.0
2010-07-27 11:15:00,79.82,79.82,79.2,79.21,88000.0,55.4149,55.4149,54.9845,54.9914,88000.0
2010-07-27 11:20:00,79.21,79.52,79.05,79.44,72600.0,54.9914,55.2066,54.8803,55.1511,72600.0
2010-07-27 11:25:00,79.42,79.43,79.09,79.15,35400.0,55.1372,55.1442,54.9081,54.9498,35400.0
2010-07-27 11:30:00,79.18,79.4,79.08,79.2,70400.0,54.9706,55.1233,54.9012,54.9845,70400.0
2010-07-27 11:35:00,79.22,79.63,79.15,79.57,50800.0,54.9984,55.283,54.9498,55.2414,50800.0
2010-07-27 11:40:00,79.58,79.85,79.55,79.8,49400.0,55.2483,55.4357,55.2275,55.401,49400.0
2010-07-27 11:45:00,79.77,79.93,79.65,79.75,60300.0,55.3802,55.4913,55.2969,55.3663,60300.0
2010-07-27 11:50:00,79.72,79.78,79.65,79.7,58300.0,55.3455,55.3871,55.2969,55.3316,58300.0
2010-07-27 11:55:00,79.67,79.94,79.58,79.75,51400.0,55.3108,55.4982,55.2483,55.3663,51400.0
2010-07-27 12:00:00,79.75,79.76,79.66,79.7,16900.0,55.3663,55.3733,55.3038,55.3316,16900.0
2010-07-27 12:05:00,79.68,79.81,79.66,79.68,81000.0,55.3177,55.408,55.3038,55.3177,81000.0
2010-07-27 12:10:00,79.69,80.0,79.67,79.87,85700.0,55.3247,55.5399,55.3108,55.4496,85700.0
2010-07-27 12:15:00,79.87,79.98,79.87,79.9,32700.0,55.4496,55.526,55.4496,55.4705,32700.0
2010-07-27 12:20:00,79.91,79.93,79.82,79.85,60600.0,55.4774,55.4913,55.4149,55.4357,60600.0
2010-07-27 12:25:00,79.84,79.92,79.83,79.85,15100.0,55.4288,55.4843,55.4219,55.4357,15100.0
2010-07-27 12:30:00,79.85,79.87,79.72,79.83,20400.0,55.4357,55.4496,55.3455,55.4219,20400.0
2010-07-27 12:35:00,79.84,79.87,79.64,79.68,21900.0,55.4288,55.4496,55.2899,55.3177,21900.0
2010-07-27 12:40:00,79.7,79.71,79.33,79.36,36200.0,55.3316,55.3385,55.0747,55.0956,36200.0
2010-07-27 12:45:00,79.36,79.39,78.92,78.93,70500.0,55.0956,55.1164,54.7901,54.797,70500.0
2010-07-27 12:50:00,78.92,78.96,78.62,78.85,117200.0,54.7901,54.8179,54.5818,54.7415,117200.0
2010-07-27 12:55:00,78.84,78.86,78.64,78.74,52800.0,54.7346,54.7484,54.5957,54.6651,52800.0
2010-07-27 13:00:00,78.73,79.0,78.71,78.97,24900.0,54.6582,54.8456,54.6443,54.8248,24900.0
2010-07-27 13:05:00,78.99,79.4,78.98,79.4,59700.0,54.8387,55.1233,54.8317,55.1233,59700.0
2010-07-27 13:10:00,79.39,79.52,79.36,79.37,35300.0,55.1164,55.2066,55.0956,55.1025,35300.0
2010-07-27 13:15:00,79.36,79.37,79.25,79.27,20500.0,55.0956,55.1025,55.0192,55.0331,20500.0
2010-07-27 13:20:00,79.26,79.3,79.2,79.25,10200.0,55.0261,55.0539,54.9845,55.0192,10200.0
2010-07-27 13:25:00,79.24,79.25,78.9,78.9,17000.0,55.0122,55.0192,54.7762,54.7762,17000.0
2010-07-27 13:30:00,78.91,78.96,78.8,78.87,21500.0,54.7831,54.8179,54.7068,54.7554,21500.0
2010-07-27 13:35:00,78.87,79.03,78.87,78.99,15400.0,54.7554,54.8665,54.7554,54.8387,15400.0
2010-07-27 13:40:00,78.95,79.03,78.9,78.99,17400.0,54.8109,54.8665,54.7762,54.8387,17400.0
2010-07-27 13:45:00,78.96,79.37,78.96,79.29,27900.0,54.8179,55.1025,54.8179,55.047,27900.0
2010-07-27 13:50:00,79.31,79.33,79.12,79.15,15600.0,55.0608,55.0747,54.9289,54.9498,15600.0
2010-07-27 13:55:00,79.14,79.37,79.12,79.3,30100.0,54.9428,55.1025,54.9289,55.0539,30100.0
2010-07-27 14:00:00,79.3,79.37,79.09,79.09,31300.0,55.0539,55.1025,54.9081,54.9081,31300.0
2010-07-27 14:05:00,79.09,79.34,79.07,79.34,24300.0,54.9081,55.0817,54.8942,55.0817,24300.0
2010-07-27 14:10:00,79.31,79.32,79.2,79.31,25500.0,55.0608,55.0678,54.9845,55.0608,25500.0
2010-07-27 14:15:00,79.31,79.49,79.15,79.48,20100.0,55.0608,55.1858,54.9498,55.1789,20100.0
2010-07-27 14:20:00,79.49,79.79,79.4,79.65,41900.0,55.1858,55.3941,55.1233,55.2969,41900.0
2010-07-27 14:25:00,79.65,79.7,79.56,79.66,40100.0,55.2969,55.3316,55.2344,55.3038,40100.0
2010-07-27 14:30:00,79.68,79.7,79.61,79.67,28000.0,55.3177,55.3316,55.2691,55.3108,28000.0
2010-07-27 14:35:00,79.68,79.72,79.62,79.67,32200.0,55.3177,55.3455,55.2761,55.3108,32200.0
2010-07-27 14:40:00,79.72,79.76,79.56,79.56,43700.0,55.3455,55.3733,55.2344,55.2344,43700.0
2010-07-27 14:45:00,79.56,79.72,79.56,79.65,36000.0,55.2344,55.3455,55.2344,55.2969,36000.0
2010-07-27 14:50:00,79.64,79.64,79.42,79.42,43500.0,55.2899,55.2899,55.1372,55.1372,43500.0
2010-07-27 14:55:00,79.42,79.58,79.41,79.57,31200.0,55.1372,55.2483,55.1303,55.2414,31200.0
2010-07-27 15:00:00,79.57,79.58,79.48,79.51,42700.0,55.2414,55.2483,55.1789,55.1997,42700.0
2010-07-27 15:05:00,79.51,79.54,79.47,79.5,85300.0,55.1997,55.2205,55.1719,55.1928,85300.0
2010-07-27 15:10:00,79.5,79.53,79.45,79.48,50000.0,55.1928,55.2136,55.158,55.1789,50000.0
2010-07-27 15:15:00,79.49,79.53,79.39,79.47,88600.0,55.1858,55.2136,55.1164,55.1719,88600.0
2010-07-27 15:20:00,79.47,79.51,79.37,79.37,57500.0,55.1719,55.1997,55.1025,55.1025,57500.0
2010-07-27 15:25:00,79.37,79.43,79.23,79.33,65500.0,55.1025,55.1442,55.0053,55.0747,65500.0
2010-07-27 15:30:00,79.33,79.39,79.14,79.18,59700.0,55.0747,55.1164,54.9428,54.9706,59700.0
2010-07-27 15:35:00,79.19,79.26,79.07,79.1,62400.0,54.9775,55.0261,54.8942,54.9151,62400.0
2010-07-27 15:40:00,79.1,79.5,79.09,79.45,72300.0,54.9151,55.1928,54.9081,55.158,72300.0
2010-07-27 15:45:00,79.43,79.53,79.36,79.42,63200.0,55.1442,55.2136,55.0956,55.1372,63200.0
2010-07-27 15:50:00,79.41,79.47,79.33,79.39,83800.0,55.1303,55.1719,55.0747,55.1164,83800.0
2010-07-27 15:55:00,79.38,79.52,79.34,79.39,123600.0,55.1094,55.2066,55.0817,55.1164,123600.0
2010-07-28 09:30:00,79.25,79.4,79.01,79.25,43200.0,55.0192,55.1233,54.8526,55.0192,43200.0
2010-07-28 09:35:00,79.3,80.2,79.25,80.1,82400.0,55.0539,55.6787,55.0192,55.6093,82400.0
2010-07-28 09:40:00,80.01,80.02,79.73,80.0,54600.0,55.5468,55.5538,55.3524,55.5399,54600.0
2010-07-28 09:45:00,80.0,80.39,79.97,79.97,97300.0,55.5399,55.8106,55.5191,55.5191,97300.0
2010-07-28 09:50:00,79.97,80.13,79.65,79.69,72100.0,55.5191,55.6301,55.2969,55.3247,72100.0
2010-07-28 09:55:00,79.7,80.09,79.45,79.99,53500.0,55.3316,55.6024,55.158,55.5329,53500.0
2010-07-28 10:00:00,80.0,80.12,79.9,80.0,65400.0,55.5399,55.6232,55.4705,55.5399,65400.0
2010-07-28 10:05:00,80.0,80.05,79.87,79.93,75700.0,55.5399,55.5746,55.4496,55.4913,75700.0
2010-07-28 10:10:00,79.94,80.0,79.75,79.86,63100.0,55.4982,55.5399,55.3663,55.4427,63100.0
2010-07-28 10:15:00,79.86,80.0,79.83,79.92,61200.0,55.4427,55.5399,55.4219,55.4843,61200.0
2010-07-28 10:20:00,79.92,79.94,79.61,79.66,69200.0,55.4843,55.4982,55.2691,55.3038,69200.0
2010-07-28 10:25:00,79.67,79.85,79.64,79.84,35100.0,55.3108,55.4357,55.2899,55.4288,35100.0
2010-07-28 10:30:00,79.81,79.9,79.59,79.76,42300.0,55.408,55.4705,55.2552,55.3733,42300.0
2010-07-28 10:35:00,79.7,79.99,79.63,79.83,36400.0,55.3316,55.5329,55.283,55.4219,36400.0
2010-07-28 10:40:00,79.82,80.03,79.82,79.94,50100.0,55.4149,55.5607,55.4149,55.4982,50100.0
2010-07-28 10:45:00,79.92,80.0,79.78,79.96,26200.0,55.4843,55.5399,55.3871,55.5121,26200.0
2010-07-28 10:50:00,79.96,80.0,79.86,79.95,22000.0,55.5121,55.5399,55.4427,55.5052,22000.0
2010-07-28 10:55:00,79.95,79.96,79.78,79.9,84100.0,55.5052,55.5121,55.3871,55.4705,84100.0
2010-07-28 11:00:00,79.91,79.93,79.8,79.8,30900.0,55.4774,55.4913,55.401,55.401,30900.0
2010-07-28 11:05:00,79.8,80.0,79.74,79.89,39000.0,55.401,55.5399,55.3594,55.4635,39000.0
2010-07-28 11:10:00,79.92,80.01,79.88,79.99,63000.0,55.4843,55.5468,55.4566,55.5329,63000.0
2010-07-28 11:15:00,79.99,80.01,79.42,79.5,45400.0,55.5329,55.5468,55.1372,55.1928,45400.0
2010-07-28 11:20:00,79.52,79.72,79.46,79.64,28500.0,55.2066,55.3455,55.165,55.2899,28500.0
2010-07-28 11:25:00,79.65,79.76,79.46,79.46,28200.0,55.2969,55.3733,55.165,55.165,28200.0
2010-07-28 11:30:00,79.43,79.48,79.05,79.34,66000.0,55.1442,55.1789,54.8803,55.0817,66000.0
2010-07-28 11:35:00,79.38,79.51,79.32,79.46,40200.0,55.1094,55.1997,55.0678,55.165,40200.0
2010-07-28 11:40:00,79.5,79.52,79.3,79.3,36700.0,55.1928,55.2066,55.0539,55.0539,36700.0
2010-07-28 11:45:00,79.29,79.52,79.22,79.35,22600.0,55.047,55.2066,54.9984,55.0886,22600.0
2010-07-28 11:50:00,79.32,79.49,79.24,79.37,11300.0,55.0678,55.1858,55.0122,55.1025,11300.0
2010-07-28 11:55:00,79.4,79.56,79.37,79.39,11300.0,55.1233,55.2344,55.1025,55.1164,11300.0
2010-07-28 12:00:00,79.39,79.51,79.27,79.32,37400.0,55.1164,55.1997,55.0331,55.0678,37400.0
2010-07-28 12:05:00,79.32,79.61,79.32,79.61,26500.0,55.0678,55.2691,55.0678,55.2691,26500.0
2010-07-28 12:10:00,79.6,79.65,79.52,79.61,17500.0,55.2622,55.2969,55.2066,55.2691,17500.0
2010-07-28 12:15:00,79.65,80.0,79.54,79.91,51100.0,55.2969,55.5399,55.2205,55.4774,51100.0
2010-07-28 12:20:00,79.9,79.95,79.59,79.72,18100.0,55.4705,55.5052,55.2552,55.3455,18100.0
2010-07-28 12:25:00,79.7,79.79,79.51,79.51,15400.0,55.3316,55.3941,55.1997,55.1997,15400.0
2010-07-28 12:30:00,79.49,79.74,79.49,79.55,23100.0,55.1858,55.3594,55.1858,55.2275,23100.0
2010-07-28 12:35:00,79.58,79.68,79.5,79.64,17600.0,55.2483,55.3177,55.1928,55.2899,17600.0
2010-07-28 12:40:00,79.62,79.75,79.62,79.71,7300.0,55.2761,55.3663,55.2761,55.3385,7300.0
2010-07-28 12:45:00,79.71,79.75,79.65,79.66,5700.0,55.3385,55.3663,55.2969,55.3038,5700.0
2010-07-28 12:50:00,79.7,79.88,79.65,79.79,11100.0,55.3316,55.4566,55.2969,55.3941,11100.0
2010-07-28 12:55:00,79.79,79.98,79.72,79.98,10300.0,55.3941,55.526,55.3455,55.526,10300.0
2010-07-28 13:00:00,79.97,80.09,79.93,80.06,27900.0,55.5191,55.6024,55.4913,55.5815,27900.0
2010-07-28 13:05:00,80.06,80.15,80.0,80.02,30500.0,55.5815,55.644,55.5399,55.5538,30500.0
2010-07-28 13:10:00,80.01,80.04,79.9,79.99,15300.0,55.5468,55.5676,55.4705,55.5329,15300.0
2010-07-28 13:15:00,80.0,80.04,79.89,79.95,9900.0,55.5399,55.5676,55.4635,55.5052,9900.0
2010-07-28 13:20:00,79.96,79.97,79.74,79.93,18900.0,55.5121,55.5191,55.3594,55.4913,18900.0
2010-07-28 13:25:00,79.95,79.95,79.8,79.86,18700.0,55.5052,55.5052,55.401,55.4427,18700.0
2010-07-28 13:30:00,79.85,79.9,79.72,79.9,18400.0,55.4357,55.4705,55.3455,55.4705,18400.0
2010-07-28 13:35:00,79.9,79.9,79.8,79.8,14800.0,55.4705,55.4705,55.401,55.401,14800.0
2010-07-28 13:40:00,79.84,79.89,79.74,79.87,27600.0,55.4288,55.4635,55.3594,55.4496,27600.0
2010-07-28 13:45:00,79.86,79.9,79.75,79.9,25100.0,55.4427,55.4705,55.3663,55.4705,25100.0
2010-07-28 13:50:00,79.89,79.9,79.84,79.86,21700.0,55.4635,55.4705,55.4288,55.4427,21700.0
2010-07-28 13:55:00,79.86,79.88,79.83,79.86,8300.0,55.4427,55.4566,55.4219,55.4427,8300.0
2010-07-28 14:00:00,79.86,79.93,79.76,79.89,44000.0,55.4427,55.4913,55.3733,55.4635,44000.0
2010-07-28 14:05:00,79.89,80.01,79.88,79.93,28700.0,55.4635,55.5468,55.4566,55.4913,28700.0
2010-07-28 14:10:00,79.9,79.99,79.78,79.83,25400.0,55.4705,55.5329,55.3871,55.4219,25400.0
2010-07-28 14:15:00,79.85,79.88,79.54,79.55,26400.0,55.4357,55.4566,55.2205,55.2275,26400.0
2010-07-28 14:20:00,79.56,79.73,79.48,79.63,30800.0,55.2344,55.3524,55.1789,55.283,30800.0
2010-07-28 14:25:00,79.61,79.83,79.51,79.77,21800.0,55.2691,55.4219,55.1997,55.3802,21800.0
2010-07-28 14:30:00,79.77,79.78,79.64,79.72,14300.0,55.3802,55.3871,55.2899,55.3455,14300.0
2010-07-28 14:35:00,79.73,79.82,79.66,79.67,16000.0,55.3524,55.4149,55.3038,55.3108,16000.0
2010-07-28 14:40:00,79.67,79.69,79.53,79.6,18600.0,55.3108,55.3247,55.2136,55.2622,18600.0
2010-07-28 14:45:00,79.6,79.66,79.5,79.51,24300.0,55.2622,55.3038,55.1928,55.1997,24300.0
2010-07-28 14:50:00,79.52,79.64,79.5,79.59,25700.0,55.2066,55.2899,55.1928,55.2552,25700.0
2010-07-28 14:55:00,79.58,79.69,79.53,79.61,36900.0,55.2483,55.3247,55.2136,55.2691,36900.0
2010-07-28 15:00:00,79.62,79.69,79.39,79.42,32000.0,55.2761,55.3247,55.1164,55.1372,32000.0
2010-07-28 15:05:00,79.42,79.65,79.41,79.45,36200.0,55.1372,55.2969,55.1303,55.158,36200.0
2010-07-28 15:10:00,79.45,79.57,79.33,79.5,43800.0,55.158,55.2414,55.0747,55.1928,43800.0
2010-07-28 15:15:00,79.49,79.59,79.41,79.53,30100.0,55.1858,55.2552,55.1303,55.2136,30100.0
2010-07-28 15:20:00,79.5,79.69,79.4,79.65,31000.0,55.1928,55.3247,55.1233,55.2969,31000.0
2010-07-28 15:25:00,79.67,79.76,79.54,79.67,29200.0,55.3108,55.3733,55.2205,55.3108,29200.0
2010-07-28 15:30:00,79.69,79.81,79.67,79.71,53200.0,55.3247,55.408,55.3108,55.3385,53200.0
2010-07-28 15:35:00,79.69,79.8,79.55,79.66,70700.0,55.3247,55.401,55.2275,55.3038,70700.0
2010-07-28 15:40:00,79.67,79.82,79.62,79.77,70900.0,55.3108,55.4149,55.2761,55.3802,70900.0
2010-07-28 15:45:00,79.78,79.89,79.71,79.86,77000.0,55.3871,55.4635,55.3385,55.4427,77000.0
2010-07-28 15:50:00,79.86,79.9,79.73,79.82,90500.0,55.4427,55.4705,55.3524,55.4149,90500.0
2010-07-28 15:55:00,79.81,79.9,79.72,79.76,113400.0,55.408,55.4705,55.3455,55.3733,113400.0
2010-07-29 09:30:00,80.93,81.09,80.74,80.78,57100.0,56.1855,56.2966,56.0536,56.0814,57100.0
2010-07-29 09:35:00,80.77,80.87,80.62,80.63,23900.0,56.0744,56.1439,55.9703,55.9773,23900.0
2010-07-29 09:40:00,80.67,80.84,80.62,80.78,24400.0,56.005,56.123,55.9703,56.0814,24400.0
2010-07-29 09:45:00,80.78,80.89,80.59,80.65,29400.0,56.0814,56.1578,55.9495,55.9911,29400.0
2010-07-29 09:50:00,80.6,80.74,80.25,80.61,36600.0,55.9564,56.0536,55.7134,55.9634,36600.0
2010-07-29 09:55:00,80.61,80.71,80.37,80.53,11600.0,55.9634,56.0328,55.7968,55.9078,11600.0
2010-07-29 10:00:00,80.52,80.62,80.03,80.1,39600.0,55.9009,55.9703,55.5607,55.6093,39600.0
2010-07-29 10:05:00,80.1,80.26,80.0,80.25,22700.0,55.6093,55.7204,55.5399,55.7134,22700.0
2010-07-29 10:10:00,80.25,80.5,80.23,80.39,27600.0,55.7134,55.887,55.6996,55.8106,27600.0
2010-07-29 10:15:00,80.4,80.64,80.39,80.6,26900.0,55.8176,55.9842,55.8106,55.9564,26900.0
2010-07-29 10:20:00,80.59,80.6,80.44,80.54,20500.0,55.9495,55.9564,55.8453,55.9148,20500.0
2010-07-29 10:25:00,80.54,80.54,80.27,80.33,20200.0,55.9148,55.9148,55.7273,55.769,20200.0
2010-07-29 10:30:00,80.38,80.45,80.15,80.33,23200.0,55.8037,55.8523,55.644,55.769,23200.0
2010-07-29 10:35:00,80.36,80.57,80.3,80.36,15800.0,55.7898,55.9356,55.7482,55.7898,15800.0
2010-07-29 10:40:00,80.33,80.4,80.14,80.23,61400.0,55.769,55.8176,55.6371,55.6996,61400.0
2010-07-29 10:45:00,80.23,80.45,80.16,80.45,8600.0,55.6996,55.8523,55.651,55.8523,8600.0
2010-07-29 10:50:00,80.45,80.54,80.38,80.39,19700.0,55.8523,55.9148,55.8037,55.8106,19700.0
2010-07-29 10:55:00,80.39,80.44,80.18,80.26,29300.0,55.8106,55.8453,55.6648,55.7204,29300.0
2010-07-29 11:00:00,80.23,80.3,80.06,80.16,30500.0,55.6996,55.7482,55.5815,55.651,30500.0
2010-07-29 11:05:00,80.16,80.16,79.7,79.81,38500.0,55.651,55.651,55.3316,55.408,38500.0
2010-07-29 11:10:00,79.84,80.06,79.74,79.99,10400.0,55.4288,55.5815,55.3594,55.5329,10400.0
2010-07-29 11:15:00,79.94,79.94,79.42,79.44,28700.0,55.4982,55.4982,55.1372,55.1511,28700.0
2010-07-29 11:20:00,79.43,79.5,79.31,79.48,21700.0,55.1442,55.1928,55.0608,55.1789,21700.0
2010-07-29 11:25:00,79.47,79.65,79.3,79.3,20300.0,55.1719,55.2969,55.0539,55.0539,20300.0
2010-07-29 11:30:00,79.3,79.3,78.87,79.08,42100.0,55.0539,55.0539,54.7554,54.9012,42100.0
2010-07-29 11:35:00,79.05,79.2,78.85,79.02,20900.0,54.8803,54.9845,54.7415,54.8595,20900.0
2010-07-29 11:40:00,79.05,79.15,78.94,79.0,10500.0,54.8803,54.9498,54.804,54.8456,10500.0
2010-07-29 11:45:00,78.99,79.13,78.87,79.0,13300.0,54.8387,54.9359,54.7554,54.8456,13300.0
2010-07-29 11:50:00,79.0,79.24,78.94,78.99,18100.0,54.8456,55.0122,54.804,54.8387,18100.0
2010-07-29 11:55:00,79.01,79.05,78.75,78.95,24300.0,54.8526,54.8803,54.6721,54.8109,24300.0
2010-07-29 12:00:00,78.9,78.91,78.5,78.57,24300.0,54.7762,54.7831,54.4985,54.5471,24300.0
2010-07-29 12:05:00,78.56,78.71,78.27,78.67,24100.0,54.5402,54.6443,54.3388,54.6165,24100.0
2010-07-29 12:10:00,78.67,78.93,78.59,78.93,17400.0,54.6165,54.797,54.561,54.797,17400.0
2010-07-29 12:15:00,78.92,79.2,78.92,79.15,16000.0,54.7901,54.9845,54.7901,54.9498,16000.0
2010-07-29 12:20:00,79.14,79.17,79.08,79.12,7100.0,54.9428,54.9637,54.9012,54.9289,7100.0
2010-07-29 12:25:00,79.1,79.18,79.0,79.15,21300.0,54.9151,54.9706,54.8456,54.9498,21300.0
2010-07-29 12:30:00,79.15,79.17,78.99,79.11,14900.0,54.9498,54.9637,54.8387,54.922,14900.0
2010-07-29 12:35:00,79.08,79.24,78.91,79.01,19200.0,54.9012,55.0122,54.7831,54.8526,19200.0
2010-07-29 12:40:00,78.97,79.15,78.84,79.07,24600.0,54.8248,54.9498,54.7346,54.8942,24600.0
2010-07-29 12:45:00,79.1,79.1,78.91,78.91,15700.0,54.9151,54.9151,54.7831,54.7831,15700.0
2010-07-29 12:50:00,78.91,79.25,78.81,79.23,13900.0,54.7831,55.0192,54.7137,55.0053,13900.0
2010-07-29 12:55:00,79.22,79.52,79.21,79.52,7700.0,54.9984,55.2066,54.9914,55.2066,7700.0
2010-07-29 13:00:00,79.51,79.59,79.32,79.48,12100.0,55.1997,55.2552,55.0678,55.1789,12100.0
2010-07-29 13:05:00,79.53,79.58,79.44,79.5,8600.0,55.2136,55.2483,55.1511,55.1928,8600.0
2010-07-29 13:10:00,79.49,79.49,79.31,79.42,52900.0,55.1858,55.1858,55.0608,55.1372,52900.0
2010-07-29 13:15:00,79.45,79.49,79.4,79.43,12600.0,55.158,55.1858,55.1233,55.1442,12600.0
2010-07-29 13:20:00,79.44,79.45,79.24,79.24,10500.0,55.1511,55.158,55.0122,55.0122,10500.0
2010-07-29 13:25:00,79.26,79.56,79.22,79.5,40100.0,55.0261,55.2344,54.9984,55.1928,40100.0
2010-07-29 13:30:00,79.51,79.7,79.47,79.58,44300.0,55.1997,55.3316,55.1719,55.2483,44300.0
2010-07-29 13:35:00,79.55,79.6,79.45,79.58,26300.0,55.2275,55.2622,55.158,55.2483,26300.0
2010-07-29 13:40:00,79.57,79.65,79.52,79.59,30300.0,55.2414,55.2969,55.2066,55.2552,30300.0
2010-07-29 13:45:00,79.6,79.65,79.51,79.65,21300.0,55.2622,55.2969,55.1997,55.2969,21300.0
2010-07-29 13:50:00,79.65,79.7,79.51,79.56,33700.0,55.2969,55.3316,55.1997,55.2344,33700.0
2010-07-29 13:55:00,79.55,79.59,79.46,79.49,8700.0,55.2275,55.2552,55.165,55.1858,8700.0
2010-07-29 14:00:00,79.5,79.6,79.37,79.4,14800.0,55.1928,55.2622,55.1025,55.1233,14800.0
2010-07-29 14:05:00,79.33,79.38,79.25,79.32,18400.0,55.0747,55.1094,55.0192,55.0678,18400.0
2010-07-29 14:10:00,79.29,79.48,79.21,79.47,16000.0,55.047,55.1789,54.9914,55.1719,16000.0
2010-07-29 14:15:00,79.53,79.6,79.4,79.6,16000.0,55.2136,55.2622,55.1233,55.2622,16000.0
2010-07-29 14:20:00,79.58,79.68,79.49,79.49,37200.0,55.2483,55.3177,55.1858,55.1858,37200.0
2010-07-29 14:25:00,79.49,79.69,79.48,79.63,21700.0,55.1858,55.3247,55.1789,55.283,21700.0
2010-07-29 14:30:00,79.63,79.76,79.5,79.51,22100.0,55.283,55.3733,55.1928,55.1997,22100.0
2010-07-29 14:35:00,79.51,79.87,79.51,79.8,33300.0,55.1997,55.4496,55.1997,55.401,33300.0
2010-07-29 14:40:00,79.82,79.97,79.73,79.73,18200.0,55.4149,55.5191,55.3524,55.3524,18200.0
2010-07-29 14:45:00,79.77,79.94,79.77,79.9,32700.0,55.3802,55.4982,55.3802,55.4705,32700.0
2010-07-29 14:50:00,79.9,79.96,79.68,79.75,22700.0,55.4705,55.5121,55.3177,55.3663,22700.0
2010-07-29 14:55:00,79.75,79.77,79.65,79.75,15100.0,55.3663,55.3802,55.2969,55.3663,15100.0
2010-07-29 15:00:00,79.74,79.8,79.66,79.79,24200.0,55.3594,55.401,55.3038,55.3941,24200.0
2010-07-29 15:05:00,79.75,79.75,79.64,79.71,17400.0,55.3663,55.3663,55.2899,55.3385,17400.0
2010-07-29 15:10:00,79.74,79.85,79.68,79.75,115400.0,55.3594,55.4357,55.3177,55.3663,115400.0
2010-07-29 15:15:00,79.77,79.87,79.66,79.82,46700.0,55.3802,55.4496,55.3038,55.4149,46700.0
2010-07-29 15:20:00,79.82,79.94,79.7,79.79,34500.0,55.4149,55.4982,55.3316,55.3941,34500.0
2010-07-29 15:25:00,79.8,79.82,79.68,79.75,24400.0,55.401,55.4149,55.3177,55.3663,24400.0
2010-07-29 15:30:00,79.75,79.8,79.45,79.6,48600.0,55.3663,55.401,55.158,55.2622,48600.0
2010-07-29 15:35:00,79.58,79.69,79.46,79.46,64400.0,55.2483,55.3247,55.165,55.165,64400.0
2010-07-29 15:40:00,79.47,79.48,79.25,79.4,64900.0,55.1719,55.1789,55.0192,55.1233,64900.0
2010-07-29 15:45:00,79.37,79.39,79.08,79.12,81600.0,55.1025,55.1164,54.9012,54.9289,81600.0
2010-07-29 15:50:00,79.13,79.34,79.08,79.22,87500.0,54.9359,55.0817,54.9012,54.9984,87500.0
2010-07-29 15:55:00,79.24,79.32,79.07,79.14,101900.0,55.0122,55.0678,54.8942,54.9428,101900.0
2010-07-30 09:30:00,77.7,77.7,77.01,77.59,78300.0,53.9431,53.9431,53.4641,53.8667,78300.0
2010-07-30 09:35:00,77.54,78.23,77.41,77.81,37400.0,53.832,54.3111,53.7418,54.0195,37400.0
2010-07-30 09:40:00,77.82,78.75,77.82,78.31,64600.0,54.0264,54.6721,54.0264,54.3666,64600.0
2010-07-30 09:45:00,78.31,78.47,78.0,78.07,32800.0,54.3666,54.4777,54.1514,54.2,32800.0
2010-07-30 09:50:00,78.04,78.07,77.42,77.62,58500.0,54.1792,54.2,53.7487,53.8876,58500.0
2010-07-30 09:55:00,77.59,78.37,77.59,78.15,39700.0,53.8667,54.4083,53.8667,54.2555,39700.0
2010-07-30 10:00:00,78.16,78.68,78.02,78.59,36700.0,54.2625,54.6235,54.1653,54.561,36700.0
2010-07-30 10:05:00,78.57,78.85,78.55,78.8,31500.0,54.5471,54.7415,54.5332,54.7068,31500.0
2010-07-30 10:10:00,78.83,78.83,78.62,78.71,30800.0,54.7276,54.7276,54.5818,54.6443,30800.0
2010-07-30 10:15:00,78.76,78.79,78.39,78.42,19300.0,54.679,54.6998,54.4221,54.443,19300.0
2010-07-30 10:20:00,78.46,78.73,78.42,78.59,51600.0,54.4707,54.6582,54.443,54.561,51600.0
2010-07-30 10:25:00,78.56,78.85,78.48,78.85,24100.0,54.5402,54.7415,54.4846,54.7415,24100.0
2010-07-30 10:30:00,78.85,79.27,78.83,79.11,77600.0,54.7415,55.0331,54.7276,54.922,77600.0
2010-07-30 10:35:00,79.15,79.34,78.88,78.94,58400.0,54.9498,55.0817,54.7623,54.804,58400.0
2010-07-30 10:40:00,78.94,79.22,78.88,79.21,53100.0,54.804,54.9984,54.7623,54.9914,53100.0
2010-07-30 10:45:00,79.2,79.38,79.14,79.31,48000.0,54.9845,55.1094,54.9428,55.0608,48000.0
2010-07-30 10:50:00,79.25,79.48,79.21,79.26,22700.0,55.0192,55.1789,54.9914,55.0261,22700.0
2010-07-30 10:55:00,79.24,79.42,79.21,79.24,33400.0,55.0122,55.1372,54.9914,55.0122,33400.0
2010-07-30 11:00:00,79.23,79.57,79.21,79.5,34900.0,55.0053,55.2414,54.9914,55.1928,34900.0
2010-07-30 11:05:00,79.55,79.66,79.48,79.51,13800.0,55.2275,55.3038,55.1789,55.1997,13800.0
2010-07-30 11:10:00,79.5,79.52,79.21,79.36,16900.0,55.1928,55.2066,54.9914,55.0956,16900.0
2010-07-30 11:15:00,79.35,79.35,79.12,79.14,11800.0,55.0886,55.0886,54.9289,54.9428,11800.0
2010-07-30 11:20:00,79.16,79.2,78.91,78.98,20900.0,54.9567,54.9845,54.7831,54.8317,20900.0
2010-07-30 11:25:00,78.96,79.04,78.86,78.97,14800.0,54.8179,54.8734,54.7484,54.8248,14800.0
2010-07-30 11:30:00,78.95,79.29,78.95,79.05,23700.0,54.8109,55.047,54.8109,54.8803,23700.0
2010-07-30 11:35:00,79.09,79.18,78.9,79.18,16600.0,54.9081,54.9706,54.7762,54.9706,16600.0
2010-07-30 11:40:00,79.16,79.3,78.97,79.06,23200.0,54.9567,55.0539,54.8248,54.8873,23200.0
2010-07-30 11:45:00,79.12,79.21,78.94,79.07,6100.0,54.9289,54.9914,54.804,54.8942,6100.0
2010-07-30 11:50:00,79.12,79.38,79.1,79.28,12900.0,54.9289,55.1094,54.9151,55.04,12900.0
2010-07-30 11:55:00,79.29,79.29,79.05,79.24,5700.0,55.047,55.047,54.8803,55.0122,5700.0
2010-07-30 12:00:00,79.27,79.38,79.25,79.25,10400.0,55.0331,55.1094,55.0192,55.0192,10400.0
2010-07-30 12:05:00,79.28,79.4,79.22,79.4,13600.0,55.04,55.1233,54.9984,55.1233,13600.0
2010-07-30 12:10:00,79.41,79.41,79.13,79.3,8800.0,55.1303,55.1303,54.9359,55.0539,8800.0
2010-07-30 12:15:00,79.31,79.41,79.23,79.37,12600.0,55.0608,55.1303,55.0053,55.1025,12600.0
2010-07-30 12:20:00,79.38,79.56,79.33,79.45,21900.0,55.1094,55.2344,55.0747,55.158,21900.0
2010-07-30 12:25:00,79.47,79.57,79.46,79.54,6000.0,55.1719,55.2414,55.165,55.2205,6000.0
2010-07-30 12:30:00,79.54,79.54,79.27,79.36,10300.0,55.2205,55.2205,55.0331,55.0956,10300.0
2010-07-30 12:35:00,79.42,79.57,79.42,79.53,10400.0,55.1372,55.2414,55.1372,55.2136,10400.0
2010-07-30 12:40:00,79.5,79.77,79.49,79.77,37500.0,55.1928,55.3802,55.1858,55.3802,37500.0
2010-07-30 12:45:00,79.77,79.79,79.61,79.77,42100.0,55.3802,55.3941,55.2691,55.3802,42100.0
2010-07-30 12:50:00,79.76,79.77,79.64,79.71,10000.0,55.3733,55.3802,55.2899,55.3385,10000.0
2010-07-30 12:55:00,79.71,79.79,79.65,79.65,7900.0,55.3385,55.3941,55.2969,55.2969,7900.0
2010-07-30 13:00:00,79.7,79.78,79.68,79.7,8500.0,55.3316,55.3871,55.3177,55.3316,8500.0
2010-07-30 13:05:00,79.72,79.81,79.71,79.77,16500.0,55.3455,55.408,55.3385,55.3802,16500.0
2010-07-30 13:10:00,79.75,79.76,79.62,79.71,27600.0,55.3663,55.3733,55.2761,55.3385,27600.0
2010-07-30 13:15:00,79.7,79.76,79.42,79.53,23500.0,55.3316,55.3733,55.1372,55.2136,23500.0
2010-07-30 13:20:00,79.54,79.62,79.46,79.59,33900.0,55.2205,55.2761,55.165,55.2552,33900.0
2010-07-30 13:25:00,79.62,79.76,79.59,79.66,27200.0,55.2761,55.3733,55.2552,55.3038,27200.0
2010-07-30 13:30:00,79.65,79.76,79.58,79.69,22900.0,55.2969,55.3733,55.2483,55.3247,22900.0
2010-07-30 13:35:00,79.68,79.68,79.43,79.53,17000.0,55.3177,55.3177,55.1442,55.2136,17000.0
2010-07-30 13:40:00,79.53,79.62,79.44,79.44,11300.0,55.2136,55.2761,55.1511,55.1511,11300.0
2010-07-30 13:45:00,79.4,79.54,79.39,79.46,9100.0,55.1233,55.2205,55.1164,55.165,9100.0
2010-07-30 13:50:00,79.46,79.46,79.35,79.43,10000.0,55.165,55.165,55.0886,55.1442,10000.0
2010-07-30 13:55:00,79.36,79.36,78.89,79.0,49500.0,55.0956,55.0956,54.7693,54.8456,49500.0
2010-07-30 14:00:00,78.99,79.17,78.91,79.01,26000.0,54.8387,54.9637,54.7831,54.8526,26000.0
2010-07-30 14:05:00,79.0,79.15,78.93,79.1,68700.0,54.8456,54.9498,54.797,54.9151,68700.0
2010-07-30 14:10:00,79.12,79.34,79.12,79.21,39100.0,54.9289,55.0817,54.9289,54.9914,39100.0
2010-07-30 14:15:00,79.21,79.46,79.21,79.41,11600.0,54.9914,55.165,54.9914,55.1303,11600.0
2010-07-30 14:20:00,79.41,79.57,79.36,79.52,10100.0,55.1303,55.2414,55.0956,55.2066,10100.0
2010-07-30 14:25:00,79.51,79.55,79.37,79.44,17300.0,55.1997,55.2275,55.1025,55.1511,17300.0
2010-07-30 14:30:00,79.46,79.51,79.35,79.41,12900.0,55.165,55.1997,55.0886,55.1303,12900.0
2010-07-30 14:35:00,79.46,79.5,79.37,79.37,12300.0,55.165,55.1928,55.1025,55.1025,12300.0
2010-07-30 14:40:00,79.41,79.57,79.3,79.51,31300.0,55.1303,55.2414,55.0539,55.1997,31300.0
2010-07-30 14:45:00,79.56,79.57,79.4,79.48,13400.0,55.2344,55.2414,55.1233,55.1789,13400.0
2010-07-30 14:50:00,79.47,79.57,79.4,79.47,16600.0,55.1719,55.2414,55.1233,55.1719,16600.0
2010-07-30 14:55:00,79.5,79.59,79.42,79.56,67200.0,55.1928,55.2552,55.1372,55.2344,67200.0
2010-07-30 15:00:00,79.59,79.6,79.45,79.53,39900.0,55.2552,55.2622,55.158,55.2136,39900.0
2010-07-30 15:05:00,79.57,79.76,79.51,79.75,35300.0,55.2414,55.3733,55.1997,55.3663,35300.0
2010-07-30 15:10:00,79.74,79.77,79.66,79.72,41800.0,55.3594,55.3802,55.3038,55.3455,41800.0
2010-07-30 15:15:00,79.73,79.82,79.7,79.75,46800.0,55.3524,55.4149,55.3316,55.3663,46800.0
2010-07-30 15:20:00,79.75,80.07,79.7,79.98,47100.0,55.3663,55.5885,55.3316,55.526,47100.0
2010-07-30 15:25:00,79.97,80.14,79.92,79.97,56400.0,55.5191,55.6371,55.4843,55.5191,56400.0
2010-07-30 15:30:00,79.98,80.01,79.77,79.8,63000.0,55.526,55.5468,55.3802,55.401,63000.0
2010-07-30 15:35:00,79.81,79.84,79.64,79.74,51300.0,55.408,55.4288,55.2899,55.3594,51300.0
2010-07-30 15:40:00,79.7,79.83,79.69,79.8,42800.0,55.3316,55.4219,55.3247,55.401,42800.0
2010-07-30 15:45:00,79.79,79.99,79.66,79.69,73700.0,55.3941,55.5329,55.3038,55.3247,73700.0
2010-07-30 15:50:00,79.69,79.82,79.62,79.76,72200.0,55.3247,55.4149,55.2761,55.3733,72200.0
2010-07-30 15:55:00,79.75,79.8,79.6,79.61,79900.0,55.3663,55.401,55.2622,55.2691,79900.0
2010-08-02 09:30:00,81.48,81.63,81.31,81.57,58700.0,56.5674,56.6715,56.4493,56.6298,58700.0
2010-08-02 09:35:00,81.6,81.67,81.06,81.52,36000.0,56.6507,56.6993,56.2758,56.5951,36000.0
2010-08-02 09:40:00,81.46,81.46,81.05,81.35,27100.0,56.5535,56.5535,56.2688,56.4771,27100.0
2010-08-02 09:45:00,81.26,81.33,81.11,81.31,27100.0,56.4146,56.4632,56.3105,56.4493,27100.0
2010-08-02 09:50:00,81.33,81.34,81.05,81.11,34800.0,56.4632,56.4702,56.2688,56.3105,34800.0
2010-08-02 09:55:00,81.08,81.24,81.08,81.13,35000.0,56.2897,56.4007,56.2897,56.3244,35000.0
2010-08-02 10:00:00,81.21,81.6,81.18,81.6,98200.0,56.3799,56.6507,56.3591,56.6507,98200.0
2010-08-02 10:05:00,81.6,81.63,81.47,81.62,48300.0,56.6507,56.6715,56.5604,56.6646,48300.0
2010-08-02 10:10:00,81.59,81.69,81.52,81.69,56100.0,56.6437,56.7132,56.5951,56.7132,56100.0
2010-08-02 10:15:00,81.73,81.92,81.69,81.8,50000.0,56.7409,56.8728,56.7132,56.7895,50000.0
2010-08-02 10:20:00,81.82,82.13,81.79,81.88,44600.0,56.8034,57.0186,56.7826,56.8451,44600.0
2010-08-02 10:25:00,81.88,81.94,81.77,81.79,14100.0,56.8451,56.8867,56.7687,56.7826,14100.0
2010-08-02 10:30:00,81.8,81.81,81.59,81.69,26600.0,56.7895,56.7965,56.6437,56.7132,26600.0
2010-08-02 10:35:00,81.65,81.88,81.64,81.87,53800.0,56.6854,56.8451,56.6784,56.8381,53800.0
2010-08-02 10:40:00,81.85,81.9,81.78,81.82,21700.0,56.8242,56.859,56.7756,56.8034,21700.0
2010-08-02 10:45:00,81.86,81.88,81.77,81.8,17300.0,56.8312,56.8451,56.7687,56.7895,17300.0
2010-08-02 10:50:00,81.82,81.85,81.75,81.83,18700.0,56.8034,56.8242,56.7548,56.8104,18700.0
2010-08-02 10:55:00,81.83,81.93,81.8,81.91,21900.0,56.8104,56.8798,56.7895,56.8659,21900.0
2010-08-02 11:00:00,81.92,81.92,81.7,81.73,71800.0,56.8728,56.8728,56.7201,56.7409,71800.0
2010-08-02 11:05:00,81.74,81.82,81.7,81.77,13000.0,56.7479,56.8034,56.7201,56.7687,13000.0
2010-08-02 11:10:00,81.79,81.79,81.64,81.71,25200.0,56.7826,56.7826,56.6784,56.727,25200.0
2010-08-02 11:15:00,81.69,81.77,81.61,81.61,20500.0,56.7132,56.7687,56.6576,56.6576,20500.0
2010-08-02 11:20:00,81.59,81.78,81.57,81.67,16700.0,56.6437,56.7756,56.6298,56.6993,16700.0
2010-08-02 11:25:00,81.67,81.79,81.62,81.62,22100.0,56.6993,56.7826,56.6646,56.6646,22100.0
2010-08-02 11:30:00,81.66,81.93,81.66,81.81,19300.0,56.6923,56.8798,56.6923,56.7965,19300.0
2010-08-02 11:35:00,81.84,81.9,81.71,81.72,8600.0,56.8173,56.859,56.727,56.734,8600.0
2010-08-02 11:40:00,81.7,81.76,81.58,81.61,13900.0,56.7201,56.7618,56.6368,56.6576,13900.0
2010-08-02 11:45:00,81.62,81.69,81.61,81.69,6700.0,56.6646,56.7132,56.6576,56.7132,6700.0
2010-08-02 11:50:00,81.72,81.73,81.6,81.61,7800.0,56.734,56.7409,56.6507,56.6576,7800.0
2010-08-02 11:55:00,81.63,81.64,81.56,81.61,15600.0,56.6715,56.6784,56.6229,56.6576,15600.0
2010-08-02 12:00:00,81.62,81.66,81.42,81.42,15600.0,56.6646,56.6923,56.5257,56.5257,15600.0
2010-08-02 12:05:00,81.42,81.42,81.22,81.25,31600.0,56.5257,56.5257,56.3869,56.4077,31600.0
2010-08-02 12:10:00,81.25,81.35,80.95,80.95,46700.0,56.4077,56.4771,56.1994,56.1994,46700.0
2010-08-02 12:15:00,80.97,81.19,80.97,81.15,16700.0,56.2133,56.366,56.2133,56.3383,16700.0
2010-08-02 12:20:00,81.11,81.29,81.09,81.11,21300.0,56.3105,56.4355,56.2966,56.3105,21300.0
2010-08-02 12:25:00,81.12,81.13,81.02,81.02,10900.0,56.3174,56.3244,56.248,56.248,10900.0
2010-08-02 12:30:00,81.03,81.18,80.97,81.06,17500.0,56.255,56.3591,56.2133,56.2758,17500.0
2010-08-02 12:35:00,81.09,81.12,80.89,80.92,25000.0,56.2966,56.3174,56.1578,56.1786,25000.0
2010-08-02 12:40:00,80.92,81.01,80.81,81.01,9500.0,56.1786,56.2411,56.1022,56.2411,9500.0
2010-08-02 12:45:00,80.97,81.0,80.78,80.8,20800.0,56.2133,56.2341,56.0814,56.0953,20800.0
2010-08-02 12:50:00,80.8,80.89,80.78,80.86,34300.0,56.0953,56.1578,56.0814,56.1369,34300.0
2010-08-02 12:55:00,80.86,80.92,80.81,80.82,25600.0,56.1369,56.1786,56.1022,56.1092,25600.0
2010-08-02 13:00:00,80.84,80.88,80.79,80.86,27400.0,56.123,56.1508,56.0883,56.1369,27400.0
2010-08-02 13:05:00,80.89,81.01,80.89,80.95,16900.0,56.1578,56.2411,56.1578,56.1994,16900.0
2010-08-02 13:10:00,80.91,81.05,80.88,81.05,12000.0,56.1716,56.2688,56.1508,56.2688,12000.0
2010-08-02 13:15:00,81.05,81.08,81.03,81.06,4500.0,56.2688,56.2897,56.255,56.2758,4500.0
2010-08-02 13:20:00,81.06,81.17,81.01,81.04,12500.0,56.2758,56.3521,56.2411,56.2619,12500.0
2010-08-02 13:25:00,81.01,81.04,80.92,80.92,11300.0,56.2411,56.2619,56.1786,56.1786,11300.0
2010-08-02 13:30:00,80.9,80.99,80.84,80.98,26300.0,56.1647,56.2272,56.123,56.2202,26300.0
2010-08-02 13:35:00,80.98,81.11,80.9,81.07,18500.0,56.2202,56.3105,56.1647,56.2827,18500.0
2010-08-02 13:40:00,81.07,81.17,81.03,81.1,15800.0,56.2827,56.3521,56.255,56.3036,15800.0
2010-08-02 13:45:00,81.11,81.14,81.0,81.01,5900.0,56.3105,56.3313,56.2341,56.2411,5900.0
2010-08-02 13:50:00,81.0,81.2,80.98,81.16,12700.0,56.2341,56.373,56.2202,56.3452,12700.0
2010-08-02 13:55:00,81.18,81.18,81.07,81.1,13000.0,56.3591,56.3591,56.2827,56.3036,13000.0
2010-08-02 14:00:00,81.1,81.2,81.07,81.12,8600.0,56.3036,56.373,56.2827,56.3174,8600.0
2010-08-02 14:05:00,81.07,81.15,81.06,81.15,8200.0,56.2827,56.3383,56.2758,56.3383,8200.0
2010-08-02 14:10:00,81.17,81.32,81.15,81.32,22100.0,56.3521,56.4563,56.3383,56.4563,22100.0
2010-08-02 14:15:00,81.34,81.35,81.19,81.29,41500.0,56.4702,56.4771,56.366,56.4355,41500.0
2010-08-02 14:20:00,81.29,81.35,81.26,81.33,14300.0,56.4355,56.4771,56.4146,56.4632,14300.0
2010-08-02 14:25:00,81.32,81.33,81.21,81.25,7400.0,56.4563,56.4632,56.3799,56.4077,7400.0
2010-08-02 14:30:00,81.28,81.42,81.2,81.42,18000.0,56.4285,56.5257,56.373,56.5257,18000.0
2010-08-02 14:35:00,81.4,81.49,81.32,81.45,41900.0,56.5118,56.5743,56.4563,56.5465,41900.0
2010-08-02 14:40:00,81.43,81.5,81.36,81.5,75700.0,56.5327,56.5813,56.4841,56.5813,75700.0
2010-08-02 14:45:00,81.49,81.51,81.36,81.39,41800.0,56.5743,56.5882,56.4841,56.5049,41800.0
2010-08-02 14:50:00,81.38,81.47,81.26,81.31,31900.0,56.4979,56.5604,56.4146,56.4493,31900.0
2010-08-02 14:55:00,81.31,81.42,81.31,81.35,7400.0,56.4493,56.5257,56.4493,56.4771,7400.0
2010-08-02 15:00:00,81.37,81.4,81.27,81.28,17800.0,56.491,56.5118,56.4216,56.4285,17800.0
2010-08-02 15:05:00,81.26,81.5,81.26,81.46,40700.0,56.4146,56.5813,56.4146,56.5535,40700.0
2010-08-02 15:10:00,81.48,81.53,81.39,81.48,21300.0,56.5674,56.6021,56.5049,56.5674,21300.0
2010-08-02 15:15:00,81.46,81.64,81.44,81.59,30400.0,56.5535,56.6784,56.5396,56.6437,30400.0
2010-08-02 15:20:00,81.59,81.63,81.43,81.51,70500.0,56.6437,56.6715,56.5327,56.5882,70500.0
2010-08-02 15:25:00,81.53,81.55,81.41,81.45,45700.0,56.6021,56.616,56.5188,56.5465,45700.0
2010-08-02 15:30:00,81.43,81.58,81.4,81.57,40000.0,56.5327,56.6368,56.5118,56.6298,40000.0
2010-08-02 15:35:00,81.57,81.61,81.36,81.37,56900.0,56.6298,56.6576,56.4841,56.491,56900.0
2010-08-02 15:40:00,81.36,81.5,81.26,81.48,36900.0,56.4841,56.5813,56.4146,56.5674,36900.0
2010-08-02 15:45:00,81.5,81.5,81.3,81.3,62500.0,56.5813,56.5813,56.4424,56.4424,62500.0
2010-08-02 15:50:00,81.3,81.47,81.29,81.43,70200.0,56.4424,56.5604,56.4355,56.5327,70200.0
2010-08-02 15:55:00,81.47,81.47,81.3,81.37,82000.0,56.5604,56.5604,56.4424,56.491,82000.0
2010-08-03 09:30:00,81.2,81.37,80.51,81.36,64600.0,56.373,56.491,55.8939,56.4841,64600.0
2010-08-03 09:35:00,81.34,81.76,81.24,81.57,37500.0,56.4702,56.7618,56.4007,56.6298,37500.0
2010-08-03 09:40:00,81.66,81.87,81.25,81.3,104800.0,56.6923,56.8381,56.4077,56.4424,104800.0
2010-08-03 09:45:00,81.27,81.27,80.8,80.8,44400.0,56.4216,56.4216,56.0953,56.0953,44400.0
2010-08-03 09:50:00,80.8,80.85,80.63,80.65,23200.0,56.0953,56.13,55.9773,55.9911,23200.0
2010-08-03 09:55:00,80.64,80.64,80.5,80.61,16600.0,55.9842,55.9842,55.887,55.9634,16600.0
2010-08-03 10:00:00,80.59,80.59,79.82,80.09,114700.0,55.9495,55.9495,55.4149,55.6024,114700.0
2010-08-03 10:05:00,80.1,80.3,79.74,80.22,38400.0,55.6093,55.7482,55.3594,55.6926,38400.0
2010-08-03 10:10:00,80.21,80.27,79.7,79.72,49800.0,55.6857,55.7273,55.3316,55.3455,49800.0
2010-08-03 10:15:00,79.71,79.91,79.7,79.87,32900.0,55.3385,55.4774,55.3316,55.4496,32900.0
2010-08-03 10:20:00,79.87,80.1,79.87,79.93,31400.0,55.4496,55.6093,55.4496,55.4913,31400.0
2010-08-03 10:25:00,79.93,80.0,79.81,79.86,23300.0,55.4913,55.5399,55.408,55.4427,23300.0
2010-08-03 10:30:00,79.85,80.25,79.76,80.14,43700.0,55.4357,55.7134,55.3733,55.6371,43700.0
2010-08-03 10:35:00,80.15,80.37,80.15,80.3,35800.0,55.644,55.7968,55.644,55.7482,35800.0
2010-08-03 10:40:00,80.32,80.5,80.0,80.5,16800.0,55.762,55.887,55.5399,55.887,16800.0
2010-08-03 10:45:00,80.49,80.69,80.43,80.65,14900.0,55.8801,56.0189,55.8384,55.9911,14900.0
2010-08-03 10:50:00,80.57,80.72,80.38,80.43,30400.0,55.9356,56.0397,55.8037,55.8384,30400.0
2010-08-03 10:55:00,80.43,80.77,80.43,80.77,9400.0,55.8384,56.0744,55.8384,56.0744,9400.0
2010-08-03 11:00:00,80.78,80.82,80.47,80.57,27800.0,56.0814,56.1092,55.8662,55.9356,27800.0
2010-08-03 11:05:00,80.52,80.59,80.5,80.54,13800.0,55.9009,55.9495,55.887,55.9148,13800.0
2010-08-03 11:10:00,80.57,80.71,80.41,80.7,15200.0,55.9356,56.0328,55.8245,56.0259,15200.0
2010-08-03 11:15:00,80.72,80.95,80.71,80.87,24600.0,56.0397,56.1994,56.0328,56.1439,24600.0
2010-08-03 11:20:00,80.86,81.13,80.86,80.91,19400.0,56.1369,56.3244,56.1369,56.1716,19400.0
2010-08-03 11:25:00,80.89,80.92,80.41,80.46,113500.0,56.1578,56.1786,55.8245,55.8592,113500.0
2010-08-03 11:30:00,80.45,80.49,79.97,80.04,120600.0,55.8523,55.8801,55.5191,55.5676,120600.0
2010-08-03 11:35:00,80.04,80.31,80.04,80.13,78800.0,55.5676,55.7551,55.5676,55.6301,78800.0
2010-08-03 11:40:00,80.1,80.15,79.93,79.97,63200.0,55.6093,55.644,55.4913,55.5191,63200.0
2010-08-03 11:45:00,80.01,80.01,79.79,79.81,49300.0,55.5468,55.5468,55.3941,55.408,49300.0
2010-08-03 11:50:00,79.81,79.92,79.65,79.85,108800.0,55.408,55.4843,55.2969,55.4357,108800.0
2010-08-03 11:55:00,79.83,79.91,79.8,79.88,16300.0,55.4219,55.4774,55.401,55.4566,16300.0
2010-08-03 12:00:00,79.9,80.01,79.75,79.93,18800.0,55.4705,55.5468,55.3663,55.4913,18800.0
2010-08-03 12:05:00,79.95,80.15,79.9,80.01,36600.0,55.5052,55.644,55.4705,55.5468,36600.0
2010-08-03 12:10:00,80.06,80.15,80.01,80.12,14100.0,55.5815,55.644,55.5468,55.6232,14100.0
2010-08-03 12:15:00,80.07,80.09,79.83,79.86,21000.0,55.5885,55.6024,55.4219,55.4427,21000.0
2010-08-03 12:20:00,79.88,79.95,79.8,79.83,23300.0,55.4566,55.5052,55.401,55.4219,23300.0
2010-08-03 12:25:00,79.84,79.87,79.5,79.61,32300.0,55.4288,55.4496,55.1928,55.2691,32300.0
2010-08-03 12:30:00,79.62,79.82,79.6,79.72,13100.0,55.2761,55.4149,55.2622,55.3455,13100.0
2010-08-03 12:35:00,79.75,79.88,79.7,79.87,9100.0,55.3663,55.4566,55.3316,55.4496,9100.0
2010-08-03 12:40:00,79.88,79.9,79.8,79.9,11400.0,55.4566,55.4705,55.401,55.4705,11400.0
2010-08-03 12:45:00,79.87,79.97,79.81,79.81,18500.0,55.4496,55.5191,55.408,55.408,18500.0
2010-08-03 12:50:00,79.82,79.87,79.78,79.78,14600.0,55.4149,55.4496,55.3871,55.3871,14600.0
2010-08-03 12:55:00,79.78,79.85,79.77,79.81,31500.0,55.3871,55.4357,55.3802,55.408,31500.0
2010-08-03 13:00:00,79.83,79.86,79.59,79.61,30500.0,55.4219,55.4427,55.2552,55.2691,30500.0
2010-08-03 13:05:00,79.59,79.69,79.48,79.48,18100.0,55.2552,55.3247,55.1789,55.1789,18100.0
2010-08-03 13:10:00,79.51,79.58,79.47,79.5,27100.0,55.1997,55.2483,55.1719,55.1928,27100.0
2010-08-03 13:15:00,79.51,79.59,79.49,79.58,54200.0,55.1997,55.2552,55.1858,55.2483,54200.0
2010-08-03 13:20:00,79.59,79.64,79.55,79.56,12000.0,55.2552,55.2899,55.2275,55.2344,12000.0
2010-08-03 13:25:00,79.55,79.69,79.52,79.56,24600.0,55.2275,55.3247,55.2066,55.2344,24600.0
2010-08-03 13:30:00,79.58,79.72,79.55,79.72,45900.0,55.2483,55.3455,55.2275,55.3455,45900.0
2010-08-03 13:35:00,79.7,79.77,79.64,79.77,41900.0,55.3316,55.3802,55.2899,55.3802,41900.0
2010-08-03 13:40:00,79.74,79.87,79.71,79.81,21600.0,55.3594,55.4496,55.3385,55.408,21600.0
2010-08-03 13:45:00,79.81,79.9,79.79,79.85,10200.0,55.408,55.4705,55.3941,55.4357,10200.0
2010-08-03 13:50:00,79.86,80.05,79.85,80.04,30500.0,55.4427,55.5746,55.4357,55.5676,30500.0
2010-08-03 13:55:00,80.05,80.15,79.87,79.92,29800.0,55.5746,55.644,55.4496,55.4843,29800.0
2010-08-03 14:00:00,79.94,79.95,79.79,79.91,15200.0,55.4982,55.5052,55.3941,55.4774,15200.0
2010-08-03 14:05:00,79.89,79.99,79.85,79.99,50500.0,55.4635,55.5329,55.4357,55.5329,50500.0
2010-08-03 14:10:00,80.02,80.06,79.98,79.99,33300.0,55.5538,55.5815,55.526,55.5329,33300.0
2010-08-03 14:15:00,80.0,80.3,79.99,80.25,51500.0,55.5399,55.7482,55.5329,55.7134,51500.0
2010-08-03 14:20:00,80.21,80.26,80.13,80.23,21500.0,55.6857,55.7204,55.6301,55.6996,21500.0
2010-08-03 14:25:00,80.21,80.4,80.21,80.38,29400.0,55.6857,55.8176,55.6857,55.8037,29400.0
2010-08-03 14:30:00,80.37,80.42,80.28,80.38,36500.0,55.7968,55.8315,55.7343,55.8037,36500.0
2010-08-03 14:35:00,80.37,80.49,80.31,80.45,49600.0,55.7968,55.8801,55.7551,55.8523,49600.0
2010-08-03 14:40:00,80.45,80.51,80.41,80.44,56700.0,55.8523,55.8939,55.8245,55.8453,56700.0
2010-08-03 14:45:00,80.44,80.52,80.36,80.43,78500.0,55.8453,55.9009,55.7898,55.8384,78500.0
2010-08-03 14:50:00,80.41,80.43,80.32,80.39,37200.0,55.8245,55.8384,55.762,55.8106,37200.0
2010-08-03 14:55:00,80.38,80.41,80.22,80.31,22700.0,55.8037,55.8245,55.6926,55.7551,22700.0
2010-08-03 15:00:00,80.27,80.32,80.23,80.23,17800.0,55.7273,55.762,55.6996,55.6996,17800.0
2010-08-03 15:05:00,80.26,80.39,80.21,80.34,26600.0,55.7204,55.8106,55.6857,55.7759,26600.0
2010-08-03 15:10:00,80.33,80.45,80.26,80.27,39400.0,55.769,55.8523,55.7204,55.7273,39400.0
2010-08-03 15:15:00,80.27,80.29,80.13,80.16,23600.0,55.7273,55.7412,55.6301,55.651,23600.0
2010-08-03 15:20:00,80.12,80.12,79.93,79.96,43600.0,55.6232,55.6232,55.4913,55.5121,43600.0
2010-08-03 15:25:00,79.93,80.0,79.85,79.97,31900.0,55.4913,55.5399,55.4357,55.5191,31900.0
2010-08-03 15:30:00,79.98,80.14,79.98,80.11,39300.0,55.526,55.6371,55.526,55.6162,39300.0
2010-08-03 15:35:00,80.1,80.12,80.03,80.07,20100.0,55.6093,55.6232,55.5607,55.5885,20100.0
2010-08-03 15:40:00,80.08,80.15,79.95,79.98,58800.0,55.5954,55.644,55.5052,55.526,58800.0
2010-08-03 15:45:00,79.99,80.03,79.86,80.0,63400.0,55.5329,55.5607,55.4427,55.5399,63400.0
2010-08-03 15:50:00,80.0,80.0,79.92,79.95,65300.0,55.5399,55.5399,55.4843,55.5052,65300.0
2010-08-03 15:55:00,79.96,80.04,79.93,80.02,106300.0,55.5121,55.5676,55.4913,55.5538,106300.0
2010-08-04 09:30:00,80.52,80.63,80.3,80.5,28000.0,55.9009,55.9773,55.7482,55.887,28000.0
2010-08-04 09:35:00,80.45,80.84,80.12,80.74,40600.0,55.8523,56.123,55.6232,56.0536,40600.0
2010-08-04 09:40:00,80.74,80.81,80.56,80.73,46200.0,56.0536,56.1022,55.9287,56.0467,46200.0
2010-08-04 09:45:00,80.7,80.84,80.47,80.81,36000.0,56.0259,56.123,55.8662,56.1022,36000.0
2010-08-04 09:50:00,80.83,80.94,80.67,80.92,62500.0,56.1161,56.1925,56.005,56.1786,62500.0
2010-08-04 09:55:00,80.92,81.01,80.84,81.0,27300.0,56.1786,56.2411,56.123,56.2341,27300.0
2010-08-04 10:00:00,81.0,81.35,80.9,80.95,67300.0,56.2341,56.4771,56.1647,56.1994,67300.0
2010-08-04 10:05:00,80.92,81.0,80.74,80.75,55700.0,56.1786,56.2341,56.0536,56.0606,55700.0
2010-08-04 10:10:00,80.75,80.76,80.24,80.4,79100.0,56.0606,56.0675,55.7065,55.8176,79100.0
2010-08-04 10:15:00,80.38,80.42,79.55,79.73,73900.0,55.8037,55.8315,55.2275,55.3524,73900.0
2010-08-04 10:20:00,79.74,79.96,79.61,79.91,52000.0,55.3594,55.5121,55.2691,55.4774,52000.0
2010-08-04 10:25:00,79.93,80.0,79.76,79.83,38200.0,55.4913,55.5399,55.3733,55.4219,38200.0
2010-08-04 10:30:00,79.89,79.96,79.79,79.85,46800.0,55.4635,55.5121,55.3941,55.4357,46800.0
2010-08-04 10:35:00,79.8,79.85,79.48,79.48,52400.0,55.401,55.4357,55.1789,55.1789,52400.0
2010-08-04 10:40:00,79.48,79.74,79.47,79.67,56000.0,55.1789,55.3594,55.1719,55.3108,56000.0
2010-08-04 10:45:00,79.67,80.0,79.67,79.94,17700.0,55.3108,55.5399,55.3108,55.4982,17700.0
2010-08-04 10:50:00,79.93,80.01,79.9,79.95,18000.0,55.4913,55.5468,55.4705,55.5052,18000.0
2010-08-04 10:55:00,79.91,80.05,79.91,80.03,35500.0,55.4774,55.5746,55.4774,55.5607,35500.0
2010-08-04 11:00:00,80.0,80.1,79.97,80.1,24500.0,55.5399,55.6093,55.5191,55.6093,24500.0
2010-08-04 11:05:00,80.12,80.4,80.11,80.31,23900.0,55.6232,55.8176,55.6162,55.7551,23900.0
2010-08-04 11:10:00,80.31,80.4,80.29,80.36,14600.0,55.7551,55.8176,55.7412,55.7898,14600.0
2010-08-04 11:15:00,80.37,80.39,80.3,80.32,23300.0,55.7968,55.8106,55.7482,55.762,23300.0
2010-08-04 11:20:00,80.33,80.4,80.32,80.35,22500.0,55.769,55.8176,55.762,55.7829,22500.0
2010-08-04 11:25:00,80.34,80.55,80.34,80.48,29400.0,55.7759,55.9217,55.7759,55.8731,29400.0
2010-08-04 11:30:00,80.47,80.53,80.43,80.48,32200.0,55.8662,55.9078,55.8384,55.8731,32200.0
2010-08-04 11:35:00,80.48,80.6,80.47,80.49,38600.0,55.8731,55.9564,55.8662,55.8801,38600.0
2010-08-04 11:40:00,80.5,80.6,80.46,80.55,26400.0,55.887,55.9564,55.8592,55.9217,26400.0
2010-08-04 11:45:00,80.57,80.83,80.57,80.82,55600.0,55.9356,56.1161,55.9356,56.1092,55600.0
2010-08-04 11:50:00,80.8,80.87,80.73,80.77,47300.0,56.0953,56.1439,56.0467,56.0744,47300.0
2010-08-04 11:55:00,80.75,80.82,80.61,80.66,26800.0,56.0606,56.1092,55.9634,55.9981,26800.0
2010-08-04 12:00:00,80.68,80.79,80.58,80.65,117200.0,56.012,56.0883,55.9425,55.9911,117200.0
2010-08-04 12:05:00,80.66,80.78,80.6,80.63,25500.0,55.9981,56.0814,55.9564,55.9773,25500.0
2010-08-04 12:10:00,80.66,80.71,80.61,80.67,26300.0,55.9981,56.0328,55.9634,56.005,26300.0
2010-08-04 12:15:00,80.67,80.7,80.57,80.6,20000.0,56.005,56.0259,55.9356,55.9564,20000.0
2010-08-04 12:20:00,80.59,80.84,80.59,80.83,18600.0,55.9495,56.123,55.9495,56.1161,18600.0
2010-08-04 12:25:00,80.83,80.84,80.68,80.7,15900.0,56.1161,56.123,56.012,56.0259,15900.0
2010-08-04 12:30:00,80.71,80.82,80.66,80.73,23700.0,56.0328,56.1092,55.9981,56.0467,23700.0
2010-08-04 12:35:00,80.72,80.8,80.54,80.58,22200.0,56.0397,56.0953,55.9148,55.9425,22200.0
2010-08-04 12:40:00,80.61,80.62,80.5,80.55,12200.0,55.9634,55.9703,55.887,55.9217,12200.0
2010-08-04 12:45:00,80.53,80.62,80.45,80.46,20200.0,55.9078,55.9703,55.8523,55.8592,20200.0
2010-08-04 12:50:00,80.46,80.5,80.22,80.32,58100.0,55.8592,55.887,55.6926,55.762,58100.0
2010-08-04 12:55:00,80.33,80.45,80.32,80.43,11200.0,55.769,55.8523,55.762,55.8384,11200.0
2010-08-04 13:00:00,80.44,80.51,80.44,80.46,19300.0,55.8453,55.8939,55.8453,55.8592,19300.0
2010-08-04 13:05:00,80.5,80.5,80.33,80.44,20000.0,55.887,55.887,55.769,55.8453,20000.0
2010-08-04 13:10:00,80.43,80.44,80.27,80.27,23600.0,55.8384,55.8453,55.7273,55.7273,23600.0
2010-08-04 13:15:00,80.28,80.37,80.23,80.37,24000.0,55.7343,55.7968,55.6996,55.7968,24000.0
2010-08-04 13:20:00,80.37,80.6,80.31,80.47,56000.0,55.7968,55.9564,55.7551,55.8662,56000.0
2010-08-04 13:25:00,80.47,80.6,80.4,80.42,35600.0,55.8662,55.9564,55.8176,55.8315,35600.0
2010-08-04 13:30:00,80.42,80.49,80.4,80.41,51700.0,55.8315,55.8801,55.8176,55.8245,51700.0
2010-08-04 13:35:00,80.4,80.63,80.4,80.59,15500.0,55.8176,55.9773,55.8176,55.9495,15500.0
2010-08-04 13:40:00,80.6,80.6,80.53,80.53,27000.0,55.9564,55.9564,55.9078,55.9078,27000.0
2010-08-04 13:45:00,80.53,80.6,80.5,80.53,28700.0,55.9078,55.9564,55.887,55.9078,28700.0
2010-08-04 13:50:00,80.53,80.6,80.49,80.52,27400.0,55.9078,55.9564,55.8801,55.9009,27400.0
2010-08-04 13:55:00,80.5,80.63,80.49,80.63,21600.0,55.887,55.9773,55.8801,55.9773,21600.0
2010-08-04 14:00:00,80.61,80.99,80.55,80.81,47400.0,55.9634,56.2272,55.9217,56.1022,47400.0
2010-08-04 14:05:00,80.83,80.89,80.75,80.78,24300.0,56.1161,56.1578,56.0606,56.0814,24300.0
2010-08-04 14:10:00,80.79,80.92,80.75,80.84,36400.0,56.0883,56.1786,56.0606,56.123,36400.0
2010-08-04 14:15:00,80.87,80.92,80.83,80.88,27100.0,56.1439,56.1786,56.1161,56.1508,27100.0
2010-08-04 14:20:00,80.89,80.99,80.85,80.85,42700.0,56.1578,56.2272,56.13,56.13,42700.0
2010-08-04 14:25:00,80.89,81.09,80.81,81.05,50200.0,56.1578,56.2966,56.1022,56.2688,50200.0
2010-08-04 14:30:00,81.05,81.24,81.04,81.18,52900.0,56.2688,56.4007,56.2619,56.3591,52900.0
2010-08-04 14:35:00,81.1,81.23,81.02,81.16,34900.0,56.3036,56.3938,56.248,56.3452,34900.0
2010-08-04 14:40:00,81.18,81.33,81.15,81.33,37700.0,56.3591,56.4632,56.3383,56.4632,37700.0
2010-08-04 14:45:00,81.33,81.33,81.21,81.3,14700.0,56.4632,56.4632,56.3799,56.4424,14700.0
2010-08-04 14:50:00,81.3,81.34,81.18,81.31,14700.0,56.4424,56.4702,56.3591,56.4493,14700.0
2010-08-04 14:55:00,81.28,81.4,81.25,81.4,23500.0,56.4285,56.5118,56.4077,56.5118,23500.0
2010-08-04 15:00:00,81.41,81.43,81.25,81.37,37200.0,56.5188,56.5327,56.4077,56.491,37200.0
2010-08-04 15:05:00,81.35,81.39,81.26,81.36,17800.0,56.4771,56.5049,56.4146,56.4841,17800.0
2010-08-04 15:10:00,81.34,81.45,81.27,81.37,17300.0,56.4702,56.5465,56.4216,56.491,17300.0
2010-08-04 15:15:00,81.39,81.49,81.33,81.39,49400.0,56.5049,56.5743,56.4632,56.5049,49400.0
2010-08-04 15:20:00,81.4,81.48,81.3,81.36,39500.0,56.5118,56.5674,56.4424,56.4841,39500.0
2010-08-04 15:25:00,81.38,81.52,81.37,81.52,22500.0,56.4979,56.5951,56.491,56.5951,22500.0
2010-08-04 15:30:00,81.52,81.64,81.45,81.6,36400.0,56.5951,56.6784,56.5465,56.6507,36400.0
2010-08-04 15:35:00,81.6,81.6,81.46,81.49,33700.0,56.6507,56.6507,56.5535,56.5743,33700.0
2010-08-04 15:40:00,81.51,81.55,81.4,81.55,40200.0,56.5882,56.616,56.5118,56.616,40200.0
2010-08-04 15:45:00,81.55,81.55,81.37,81.49,54100.0,56.616,56.616,56.491,56.5743,54100.0
2010-08-04 15:50:00,81.49,81.51,81.26,81.38,71000.0,56.5743,56.5882,56.4146,56.4979,71000.0
2010-08-04 15:55:00,81.37,81.54,81.37,81.46,79700.0,56.491,56.609,56.491,56.5535,79700.0
2010-08-05 09:30:00,81.05,81.05,80.15,80.6,74800.0,56.2688,56.2688,55.644,55.9564,74800.0
2010-08-05 09:35:00,80.64,81.24,80.61,81.08,33500.0,55.9842,56.4007,55.9634,56.2897,33500.0
2010-08-05 09:40:00,81.05,81.41,80.81,80.84,58200.0,56.2688,56.5188,56.1022,56.123,58200.0
2010-08-05 09:45:00,80.87,81.09,80.84,81.02,86600.0,56.1439,56.2966,56.123,56.248,86600.0
2010-08-05 09:50:00,81.02,81.15,80.81,81.06,27400.0,56.248,56.3383,56.1022,56.2758,27400.0
2010-08-05 09:55:00,81.01,81.16,80.84,80.84,26100.0,56.2411,56.3452,56.123,56.123,26100.0
2010-08-05 10:00:00,80.87,81.28,80.87,81.09,55100.0,56.1439,56.4285,56.1439,56.2966,55100.0
2010-08-05 10:05:00,81.09,81.26,81.02,81.02,19100.0,56.2966,56.4146,56.248,56.248,19100.0
2010-08-05 10:10:00,81.0,81.46,81.0,81.4,19800.0,56.2341,56.5535,56.2341,56.5118,19800.0
2010-08-05 10:15:00,81.4,81.53,81.38,81.52,39000.0,56.5118,56.6021,56.4979,56.5951,39000.0
2010-08-05 10:20:00,81.49,81.81,81.44,81.65,27800.0,56.5743,56.7965,56.5396,56.6854,27800.0
2010-08-05 10:25:00,81.68,81.87,81.68,81.8,16100.0,56.7062,56.8381,56.7062,56.7895,16100.0
2010-08-05 10:30:00,81.83,81.98,81.72,81.94,18000.0,56.8104,56.9145,56.734,56.8867,18000.0
2010-08-05 10:35:00,81.93,81.95,81.75,81.83,19500.0,56.8798,56.8937,56.7548,56.8104,19500.0
2010-08-05 10:40:00,81.82,81.86,81.58,81.58,13600.0,56.8034,56.8312,56.6368,56.6368,13600.0
2010-08-05 10:45:00,81.53,81.66,81.42,81.63,15100.0,56.6021,56.6923,56.5257,56.6715,15100.0
2010-08-05 10:50:00,81.63,81.75,81.57,81.6,15700.0,56.6715,56.7548,56.6298,56.6507,15700.0
2010-08-05 10:55:00,81.56,81.56,81.11,81.18,21800.0,56.6229,56.6229,56.3105,56.3591,21800.0
2010-08-05 11:00:00,81.18,81.31,81.1,81.18,22800.0,56.3591,56.4493,56.3036,56.3591,22800.0
2010-08-05 11:05:00,81.2,81.23,81.06,81.17,69800.0,56.373,56.3938,56.2758,56.3521,69800.0
2010-08-05 11:10:00,81.13,81.44,81.1,81.34,17000.0,56.3244,56.5396,56.3036,56.4702,17000.0
2010-08-05 11:15:00,81.32,81.43,81.25,81.34,26200.0,56.4563,56.5327,56.4077,56.4702,26200.0
2010-08-05 11:20:00,81.41,81.43,81.29,81.36,14300.0,56.5188,56.5327,56.4355,56.4841,14300.0
2010-08-05 11:25:00,81.4,81.47,81.26,81.41,7500.0,56.5118,56.5604,56.4146,56.5188,7500.0
2010-08-05 11:30:00,81.36,81.52,81.26,81.42,48800.0,56.4841,56.5951,56.4146,56.5257,48800.0
2010-08-05 11:35:00,81.41,81.46,81.26,81.46,9200.0,56.5188,56.5535,56.4146,56.5535,9200.0
2010-08-05 11:40:00,81.44,81.69,81.44,81.61,22900.0,56.5396,56.7132,56.5396,56.6576,22900.0
2010-08-05 11:45:00,81.64,81.64,81.47,81.49,22200.0,56.6784,56.6784,56.5604,56.5743,22200.0
2010-08-05 11:50:00,81.49,81.66,81.44,81.66,10300.0,56.5743,56.6923,56.5396,56.6923,10300.0
2010-08-05 11:55:00,81.67,81.67,81.47,81.49,7900.0,56.6993,56.6993,56.5604,56.5743,7900.0
2010-08-05 12:00:00,81.49,81.64,81.48,81.6,8500.0,56.5743,56.6784,56.5674,56.6507,8500.0
2010-08-05 12:05:00,81.6,81.72,81.53,81.57,5800.0,56.6507,56.734,56.6021,56.6298,5800.0
2010-08-05 12:10:00,81.53,81.81,81.53,81.75,19100.0,56.6021,56.7965,56.6021,56.7548,19100.0
2010-08-05 12:15:00,81.71,81.81,81.65,81.65,8300.0,56.727,56.7965,56.6854,56.6854,8300.0
2010-08-05 12:20:00,81.62,81.73,81.6,81.67,9500.0,56.6646,56.7409,56.6507,56.6993,9500.0
2010-08-05 12:25:00,81.67,81.85,81.64,81.75,6600.0,56.6993,56.8242,56.6784,56.7548,6600.0
2010-08-05 12:30:00,81.75,81.78,81.5,81.59,19700.0,56.7548,56.7756,56.5813,56.6437,19700.0
2010-08-05 12:35:00,81.57,81.6,81.49,81.49,46600.0,56.6298,56.6507,56.5743,56.5743,46600.0
2010-08-05 12:40:00,81.53,81.53,81.36,81.41,13900.0,56.6021,56.6021,56.4841,56.5188,13900.0
2010-08-05 12:45:00,81.42,81.57,81.42,81.56,8900.0,56.5257,56.6298,56.5257,56.6229,8900.0
2010-08-05 12:50:00,81.55,81.55,81.41,81.41,9200.0,56.616,56.616,56.5188,56.5188,9200.0
2010-08-05 12:55:00,81.42,81.44,81.31,81.35,42600.0,56.5257,56.5396,56.4493,56.4771,42600.0
2010-08-05 13:00:00,81.35,81.39,81.29,81.33,31100.0,56.4771,56.5049,56.4355,56.4632,31100.0
2010-08-05 13:05:00,81.29,81.32,81.19,81.26,37000.0,56.4355,56.4563,56.366,56.4146,37000.0
2010-08-05 13:10:00,81.24,81.29,81.21,81.21,27500.0,56.4007,56.4355,56.3799,56.3799,27500.0
2010-08-05 13:15:00,81.25,81.32,81.25,81.31,18600.0,56.4077,56.4563,56.4077,56.4493,18600.0
2010-08-05 13:20:00,81.31,81.34,81.29,81.32,18900.0,56.4493,56.4702,56.4355,56.4563,18900.0
2010-08-05 13:25:00,81.34,81.39,81.31,81.39,7200.0,56.4702,56.5049,56.4493,56.5049,7200.0
2010-08-05 13:30:00,81.37,81.46,81.36,81.46,9600.0,56.491,56.5535,56.4841,56.5535,9600.0
2010-08-05 13:35:00,81.43,81.48,81.31,81.34,21000.0,56.5327,56.5674,56.4493,56.4702,21000.0
2010-08-05 13:40:00,81.36,81.44,81.3,81.41,28200.0,56.4841,56.5396,56.4424,56.5188,28200.0
2010-08-05 13:45:00,81.46,81.54,81.43,81.54,12600.0,56.5535,56.609,56.5327,56.609,12600.0
2010-08-05 13:50:00,81.54,81.63,81.52,81.6,32000.0,56.609,56.6715,56.5951,56.6507,32000.0
2010-08-05 13:55:00,81.58,81.7,81.57,81.62,15400.0,56.6368,56.7201,56.6298,56.6646,15400.0
2010-08-05 14:00:00,81.62,81.7,81.59,81.68,19500.0,56.6646,56.7201,56.6437,56.7062,19500.0
2010-08-05 14:05:00,81.68,81.72,81.65,81.72,15800.0,56.7062,56.734,56.6854,56.734,15800.0
2010-08-05 14:10:00,81.72,81.78,81.7,81.72,7500.0,56.734,56.7756,56.7201,56.734,7500.0
2010-08-05 14:15:00,81.73,81.88,81.71,81.75,12300.0,56.7409,56.8451,56.727,56.7548,12300.0
2010-08-05 14:20:00,81.73,81.82,81.67,81.68,11000.0,56.7409,56.8034,56.6993,56.7062,11000.0
2010-08-05 14:25:00,81.66,81.68,81.56,81.57,17000.0,56.6923,56.7062,56.6229,56.6298,17000.0
2010-08-05 14:30:00,81.54,81.57,81.38,81.41,23900.0,56.609,56.6298,56.4979,56.5188,23900.0
2010-08-05 14:35:00,81.4,81.47,81.33,81.36,21700.0,56.5118,56.5604,56.4632,56.4841,21700.0
2010-08-05 14:40:00,81.33,81.59,81.33,81.44,10200.0,56.4632,56.6437,56.4632,56.5396,10200.0
2010-08-05 14:45:00,81.42,81.51,81.41,81.46,9300.0,56.5257,56.5882,56.5188,56.5535,9300.0
2010-08-05 14:50:00,81.43,81.46,81.35,81.43,13600.0,56.5327,56.5535,56.4771,56.5327,13600.0
2010-08-05 14:55:00,81.41,81.43,81.3,81.4,37400.0,56.5188,56.5327,56.4424,56.5118,37400.0
2010-08-05 15:00:00,81.34,81.59,81.34,81.49,29200.0,56.4702,56.6437,56.4702,56.5743,29200.0
2010-08-05 15:05:00,81.49,81.55,81.46,81.52,22700.0,56.5743,56.616,56.5535,56.5951,22700.0
2010-08-05 15:10:00,81.49,81.55,81.48,81.53,38800.0,56.5743,56.616,56.5674,56.6021,38800.0
2010-08-05 15:15:00,81.51,81.58,81.5,81.55,15500.0,56.5882,56.6368,56.5813,56.616,15500.0
2010-08-05 15:20:00,81.55,81.65,81.53,81.63,11200.0,56.616,56.6854,56.6021,56.6715,11200.0
2010-08-05 15:25:00,81.59,81.61,81.48,81.48,24700.0,56.6437,56.6576,56.5674,56.5674,24700.0
2010-08-05 15:30:00,81.48,81.56,81.44,81.5,22000.0,56.5674,56.6229,56.5396,56.5813,22000.0
2010-08-05 15:35:00,81.48,81.62,81.48,81.6,21600.0,56.5674,56.6646,56.5674,56.6507,21600.0
2010-08-05 15:40:00,81.58,81.62,81.52,81.56,19600.0,56.6368,56.6646,56.5951,56.6229,19600.0
2010-08-05 15:45:00,81.54,81.57,81.35,81.35,46400.0,56.609,56.6298,56.4771,56.4771,46400.0
2010-08-05 15:50:00,81.37,81.5,81.33,81.5,46000.0,56.491,56.5813,56.4632,56.5813,46000.0
2010-08-05 15:55:00,81.49,81.64,81.47,81.62,59100.0,56.5743,56.6784,56.5604,56.6646,59100.0
2010-08-06 09:30:00,80.94,81.49,80.75,81.49,67800.0,56.1925,56.5743,56.0606,56.5743,67800.0
2010-08-06 09:35:00,81.41,81.93,81.36,81.76,39700.0,56.5188,56.8798,56.4841,56.7618,39700.0
2010-08-06 09:40:00,81.79,82.09,81.62,81.84,47100.0,56.7826,56.9909,56.6646,56.8173,47100.0
2010-08-06 09:45:00,81.85,81.95,81.58,81.74,38600.0,56.8242,56.8937,56.6368,56.7479,38600.0
2010-08-06 09:50:00,81.79,82.02,81.76,81.99,38800.0,56.7826,56.9423,56.7618,56.9214,38800.0
2010-08-06 09:55:00,81.97,82.06,81.8,82.04,53800.0,56.9075,56.97,56.7895,56.9561,53800.0
2010-08-06 10:00:00,82.0,82.21,81.91,82.04,34100.0,56.9284,57.0742,56.8659,56.9561,34100.0
2010-08-06 10:05:00,82.03,82.15,81.62,81.79,57200.0,56.9492,57.0325,56.6646,56.7826,57200.0
2010-08-06 10:10:00,81.75,81.81,81.36,81.39,52700.0,56.7548,56.7965,56.4841,56.5049,52700.0
2010-08-06 10:15:00,81.39,81.6,81.25,81.3,40600.0,56.5049,56.6507,56.4077,56.4424,40600.0
2010-08-06 10:20:00,81.33,81.37,81.15,81.35,46200.0,56.4632,56.491,56.3383,56.4771,46200.0
2010-08-06 10:25:00,81.31,81.59,81.19,81.45,86000.0,56.4493,56.6437,56.366,56.5465,86000.0
2010-08-06 10:30:00,81.45,81.6,81.44,81.5,31800.0,56.5465,56.6507,56.5396,56.5813,31800.0
2010-08-06 10:35:00,81.5,81.55,81.31,81.31,31700.0,56.5813,56.616,56.4493,56.4493,31700.0
2010-08-06 10:40:00,81.32,81.36,81.04,81.06,113500.0,56.4563,56.4841,56.2619,56.2758,113500.0
2010-08-06 10:45:00,81.03,81.03,80.15,80.21,62500.0,56.255,56.255,55.644,55.6857,62500.0
2010-08-06 10:50:00,80.2,80.25,79.85,80.0,68100.0,55.6787,55.7134,55.4357,55.5399,68100.0
2010-08-06 10:55:00,80.02,80.13,79.75,79.85,23100.0,55.5538,55.6301,55.3663,55.4357,23100.0
2010-08-06 11:00:00,79.81,79.91,79.66,79.8,29500.0,55.408,55.4774,55.3038,55.401,29500.0
2010-08-06 11:05:00,79.83,79.92,79.65,79.84,21400.0,55.4219,55.4843,55.2969,55.4288,21400.0
2010-08-06 11:10:00,79.86,80.1,79.85,80.01,15800.0,55.4427,55.6093,55.4357,55.5468,15800.0
2010-08-06 11:15:00,79.97,80.16,79.97,80.11,20900.0,55.5191,55.651,55.5191,55.6162,20900.0
2010-08-06 11:20:00,80.08,80.3,80.01,80.26,31200.0,55.5954,55.7482,55.5468,55.7204,31200.0
2010-08-06 11:25:00,80.25,80.27,80.13,80.24,19800.0,55.7134,55.7273,55.6301,55.7065,19800.0
2010-08-06 11:30:00,80.28,80.28,80.06,80.13,37000.0,55.7343,55.7343,55.5815,55.6301,37000.0
2010-08-06 11:35:00,80.17,80.33,80.17,80.33,25000.0,55.6579,55.769,55.6579,55.769,25000.0
2010-08-06 11:40:00,80.34,80.43,80.26,80.41,20500.0,55.7759,55.8384,55.7204,55.8245,20500.0
2010-08-06 11:45:00,80.4,80.46,80.35,80.42,18700.0,55.8176,55.8592,55.7829,55.8315,18700.0
2010-08-06 11:50:00,80.45,80.5,80.39,80.39,31700.0,55.8523,55.887,55.8106,55.8106,31700.0
2010-08-06 11:55:00,80.42,80.44,80.27,80.29,15700.0,55.8315,55.8453,55.7273,55.7412,15700.0
2010-08-06 12:00:00,80.26,80.31,80.15,80.17,12700.0,55.7204,55.7551,55.644,55.6579,12700.0
2010-08-06 12:05:00,80.16,80.2,80.0,80.14,35900.0,55.651,55.6787,55.5399,55.6371,35900.0
2010-08-06 12:10:00,80.13,80.15,80.0,80.07,9000.0,55.6301,55.644,55.5399,55.5885,9000.0
2010-08-06 12:15:00,80.02,80.05,79.9,79.93,14200.0,55.5538,55.5746,55.4705,55.4913,14200.0
2010-08-06 12:20:00,79.93,79.96,79.83,79.88,47600.0,55.4913,55.5121,55.4219,55.4566,47600.0
2010-08-06 12:25:00,79.9,79.95,79.8,79.95,11700.0,55.4705,55.5052,55.401,55.5052,11700.0
2010-08-06 12:30:00,79.93,80.0,79.84,79.88,28000.0,55.4913,55.5399,55.4288,55.4566,28000.0
2010-08-06 12:35:00,79.9,79.95,79.85,79.93,14400.0,55.4705,55.5052,55.4357,55.4913,14400.0
2010-08-06 12:40:00,79.94,79.98,79.85,79.91,47800.0,55.4982,55.526,55.4357,55.4774,47800.0
2010-08-06 12:45:00,79.92,79.97,79.87,79.9,17400.0,55.4843,55.5191,55.4496,55.4705,17400.0
2010-08-06 12:50:00,79.92,79.92,79.82,79.82,8300.0,55.4843,55.4843,55.4149,55.4149,8300.0
2010-08-06 12:55:00,79.81,79.81,79.65,79.71,12900.0,55.408,55.408,55.2969,55.3385,12900.0
2010-08-06 13:00:00,79.72,79.93,79.72,79.78,45600.0,55.3455,55.4913,55.3455,55.3871,45600.0
2010-08-06 13:05:00,79.77,79.88,79.65,79.65,16100.0,55.3802,55.4566,55.2969,55.2969,16100.0
2010-08-06 13:10:00,79.66,79.79,79.66,79.79,7200.0,55.3038,55.3941,55.3038,55.3941,7200.0
2010-08-06 13:15:00,79.76,79.79,79.68,79.74,16300.0,55.3733,55.3941,55.3177,55.3594,16300.0
2010-08-06 13:20:00,79.76,79.88,79.74,79.88,12600.0,55.3733,55.4566,55.3594,55.4566,12600.0
2010-08-06 13:25:00,79.89,80.03,79.76,80.03,85800.0,55.4635,55.5607,55.3733,55.5607,85800.0
2010-08-06 13:30:00,79.99,80.12,79.94,79.98,25300.0,55.5329,55.6232,55.4982,55.526,25300.0
2010-08-06 13:35:00,79.97,80.04,79.9,79.96,15700.0,55.5191,55.5676,55.4705,55.5121,15700.0
2010-08-06 13:40:00,79.94,80.05,79.94,80.0,10900.0,55.4982,55.5746,55.4982,55.5399,10900.0
2010-08-06 13:45:00,79.99,80.26,79.99,80.15,20100.0,55.5329,55.7204,55.5329,55.644,20100.0
2010-08-06 13:50:00,80.19,80.19,80.05,80.1,28200.0,55.6718,55.6718,55.5746,55.6093,28200.0
2010-08-06 13:55:00,80.13,80.15,80.07,80.14,7300.0,55.6301,55.644,55.5885,55.6371,7300.0
2010-08-06 14:00:00,80.13,80.14,79.96,80.13,12800.0,55.6301,55.6371,55.5121,55.6301,12800.0
2010-08-06 14:05:00,80.15,80.2,80.11,80.2,16300.0,55.644,55.6787,55.6162,55.6787,16300.0
2010-08-06 14:10:00,80.2,80.2,80.01,80.11,6500.0,55.6787,55.6787,55.5468,55.6162,6500.0
2010-08-06 14:15:00,80.11,80.11,79.91,80.06,21100.0,55.6162,55.6162,55.4774,55.5815,21100.0
2010-08-06 14:20:00,80.04,80.07,79.96,80.06,8500.0,55.5676,55.5885,55.5121,55.5815,8500.0
2010-08-06 14:25:00,80.07,80.13,79.99,80.13,11400.0,55.5885,55.6301,55.5329,55.6301,11400.0
2010-08-06 14:30:00,80.12,80.19,79.99,80.0,15000.0,55.6232,55.6718,55.5329,55.5399,15000.0
2010-08-06 14:35:00,80.01,80.07,79.98,80.06,7500.0,55.5468,55.5885,55.526,55.5815,7500.0
2010-08-06 14:40:00,80.04,80.2,80.04,80.1,7000.0,55.5676,55.6787,55.5676,55.6093,7000.0
2010-08-06 14:45:00,80.09,80.41,80.02,80.29,57500.0,55.6024,55.8245,55.5538,55.7412,57500.0
2010-08-06 14:50:00,80.33,80.56,80.28,80.44,33400.0,55.769,55.9287,55.7343,55.8453,33400.0
2010-08-06 14:55:00,80.45,80.67,80.44,80.63,22600.0,55.8523,56.005,55.8453,55.9773,22600.0
2010-08-06 15:00:00,80.65,80.75,80.49,80.49,30200.0,55.9911,56.0606,55.8801,55.8801,30200.0
2010-08-06 15:05:00,80.51,80.58,80.44,80.51,26500.0,55.8939,55.9425,55.8453,55.8939,26500.0
2010-08-06 15:10:00,80.5,80.65,80.37,80.39,18700.0,55.887,55.9911,55.7968,55.8106,18700.0
2010-08-06 15:15:00,80.44,80.6,80.44,80.5,16700.0,55.8453,55.9564,55.8453,55.887,16700.0
2010-08-06 15:20:00,80.57,80.76,80.5,80.76,32300.0,55.9356,56.0675,55.887,56.0675,32300.0
2010-08-06 15:25:00,80.78,80.97,80.68,80.73,26600.0,56.0814,56.2133,56.012,56.0467,26600.0
2010-08-06 15:30:00,80.74,80.79,80.59,80.73,19500.0,56.0536,56.0883,55.9495,56.0467,19500.0
2010-08-06 15:35:00,80.73,80.94,80.71,80.9,43800.0,56.0467,56.1925,56.0328,56.1647,43800.0
2010-08-06 15:40:00,80.9,81.12,80.83,81.0,51000.0,56.1647,56.3174,56.1161,56.2341,51000.0
2010-08-06 15:45:00,81.02,81.14,80.85,81.07,45700.0,56.248,56.3313,56.13,56.2827,45700.0
2010-08-06 15:50:00,81.09,81.11,80.8,80.9,52400.0,56.2966,56.3105,56.0953,56.1647,52400.0
2010-08-06 15:55:00,80.9,81.14,80.89,81.1,98700.0,56.1647,56.3313,56.1578,56.3036,98700.0
2010-08-09 09:30:00,82.04,82.46,81.51,81.67,32500.0,56.9561,57.2477,56.5882,56.6993,32500.0
2010-08-09 09:35:00,81.62,81.63,81.43,81.55,10800.0,56.6646,56.6715,56.5327,56.616,10800.0
2010-08-09 09:40:00,81.49,81.49,80.82,81.0,28800.0,56.5743,56.5743,56.1092,56.2341,28800.0
2010-08-09 09:45:00,80.98,81.04,80.76,80.98,70000.0,56.2202,56.2619,56.0675,56.2202,70000.0
2010-08-09 09:50:00,80.98,81.04,80.89,81.02,13500.0,56.2202,56.2619,56.1578,56.248,13500.0
2010-08-09 09:55:00,80.99,81.01,80.88,80.97,9900.0,56.2272,56.2411,56.1508,56.2133,9900.0
2010-08-09 10:00:00,80.97,81.24,80.88,80.88,37600.0,56.2133,56.4007,56.1508,56.1508,37600.0
2010-08-09 10:05:00,80.93,81.05,80.93,81.05,24400.0,56.1855,56.2688,56.1855,56.2688,24400.0
2010-08-09 10:10:00,81.05,81.24,81.05,81.09,8500.0,56.2688,56.4007,56.2688,56.2966,8500.0
2010-08-09 10:15:00,81.13,81.27,81.13,81.16,11800.0,56.3244,56.4216,56.3244,56.3452,11800.0
2010-08-09 10:20:00,81.13,81.13,80.9,81.05,13100.0,56.3244,56.3244,56.1647,56.2688,13100.0
2010-08-09 10:25:00,81.07,81.07,80.79,80.91,10400.0,56.2827,56.2827,56.0883,56.1716,10400.0
2010-08-09 10:30:00,80.94,81.17,80.91,81.17,6300.0,56.1925,56.3521,56.1716,56.3521,6300.0
2010-08-09 10:35:00,81.16,81.25,81.1,81.11,19700.0,56.3452,56.4077,56.3036,56.3105,19700.0
2010-08-09 10:40:00,81.2,81.26,81.17,81.23,9400.0,56.373,56.4146,56.3521,56.3938,9400.0
2010-08-09 10:45:00,81.22,81.26,81.1,81.1,4500.0,56.3869,56.4146,56.3036,56.3036,4500.0
2010-08-09 10:50:00,81.12,81.14,81.0,81.07,22500.0,56.3174,56.3313,56.2341,56.2827,22500.0
2010-08-09 10:55:00,81.08,81.18,81.01,81.11,21600.0,56.2897,56.3591,56.2411,56.3105,21600.0
2010-08-09 11:00:00,81.12,81.17,81.05,81.08,8500.0,56.3174,56.3521,56.2688,56.2897,8500.0
2010-08-09 11:05:00,81.12,81.14,81.06,81.09,6600.0,56.3174,56.3313,56.2758,56.2966,6600.0
2010-08-09 11:10:00,81.12,81.21,81.08,81.21,4800.0,56.3174,56.3799,56.2897,56.3799,4800.0
2010-08-09 11:15:00,81.15,81.25,81.12,81.2,23000.0,56.3383,56.4077,56.3174,56.373,23000.0
2010-08-09 11:20:00,81.2,81.35,81.19,81.21,23800.0,56.373,56.4771,56.366,56.3799,23800.0
2010-08-09 11:25:00,81.25,81.25,81.18,81.23,11600.0,56.4077,56.4077,56.3591,56.3938,11600.0
2010-08-09 11:30:00,81.18,81.26,81.13,81.16,26400.0,56.3591,56.4146,56.3244,56.3452,26400.0
2010-08-09 11:35:00,81.19,81.37,81.19,81.36,8200.0,56.366,56.491,56.366,56.4841,8200.0
2010-08-09 11:40:00,81.35,81.41,81.33,81.38,15800.0,56.4771,56.5188,56.4632,56.4979,15800.0
2010-08-09 11:45:00,81.41,81.45,81.38,81.44,11200.0,56.5188,56.5465,56.4979,56.5396,11200.0
2010-08-09 11:50:00,81.45,81.57,81.45,81.55,12800.0,56.5465,56.6298,56.5465,56.616,12800.0
2010-08-09 11:55:00,81.55,81.56,81.5,81.52,4600.0,56.616,56.6229,56.5813,56.5951,4600.0
2010-08-09 12:00:00,81.49,81.51,81.43,81.44,7300.0,56.5743,56.5882,56.5327,56.5396,7300.0
2010-08-09 12:05:00,81.44,81.44,81.37,81.43,4300.0,56.5396,56.5396,56.491,56.5327,4300.0
2010-08-09 12:10:00,81.4,81.46,81.31,81.46,18300.0,56.5118,56.5535,56.4493,56.5535,18300.0
2010-08-09 12:15:00,81.46,81.47,81.34,81.38,8300.0,56.5535,56.5604,56.4702,56.4979,8300.0
2010-08-09 12:20:00,81.41,81.41,81.3,81.31,11800.0,56.5188,56.5188,56.4424,56.4493,11800.0
2010-08-09 12:25:00,81.3,81.35,81.24,81.34,11300.0,56.4424,56.4771,56.4007,56.4702,11300.0
2010-08-09 12:30:00,81.34,81.35,81.19,81.26,12100.0,56.4702,56.4771,56.366,56.4146,12100.0
2010-08-09 12:35:00,81.26,81.3,81.22,81.3,41900.0,56.4146,56.4424,56.3869,56.4424,41900.0
2010-08-09 12:40:00,81.3,81.33,81.23,81.26,12500.0,56.4424,56.4632,56.3938,56.4146,12500.0
2010-08-09 12:45:00,81.25,81.31,81.18,81.21,12200.0,56.4077,56.4493,56.3591,56.3799,12200.0
2010-08-09 12:50:00,81.2,81.29,81.2,81.24,8100.0,56.373,56.4355,56.373,56.4007,8100.0
2010-08-09 12:55:00,81.23,81.29,81.15,81.28,42500.0,56.3938,56.4355,56.3383,56.4285,42500.0
2010-08-09 13:00:00,81.25,81.3,81.21,81.24,8800.0,56.4077,56.4424,56.3799,56.4007,8800.0
2010-08-09 13:05:00,81.22,81.27,81.11,81.11,11900.0,56.3869,56.4216,56.3105,56.3105,11900.0
2010-08-09 13:10:00,81.17,81.27,81.17,81.26,7200.0,56.3521,56.4216,56.3521,56.4146,7200.0
2010-08-09 13:15:00,81.22,81.26,81.17,81.25,34700.0,56.3869,56.4146,56.3521,56.4077,34700.0
2010-08-09 13:20:00,81.25,81.25,81.1,81.1,11000.0,56.4077,56.4077,56.3036,56.3036,11000.0
2010-08-09 13:25:00,81.12,81.16,81.07,81.11,6100.0,56.3174,56.3452,56.2827,56.3105,6100.0
2010-08-09 13:30:00,81.09,81.13,81.07,81.11,5900.0,56.2966,56.3244,56.2827,56.3105,5900.0
2010-08-09 13:35:00,81.13,81.21,81.11,81.13,11400.0,56.3244,56.3799,56.3105,56.3244,11400.0
2010-08-09 13:40:00,81.1,81.18,81.05,81.12,18000.0,56.3036,56.3591,56.2688,56.3174,18000.0
2010-08-09 13:45:00,81.14,81.2,81.03,81.1,14100.0,56.3313,56.373,56.255,56.3036,14100.0
2010-08-09 13:50:00,81.14,81.24,81.07,81.22,56700.0,56.3313,56.4007,56.2827,56.3869,56700.0
2010-08-09 13:55:00,81.18,81.27,81.16,81.2,16600.0,56.3591,56.4216,56.3452,56.373,16600.0
2010-08-09 14:00:00,81.26,81.3,81.17,81.21,61400.0,56.4146,56.4424,56.3521,56.3799,61400.0
2010-08-09 14:05:00,81.18,81.28,81.13,81.22,20400.0,56.3591,56.4285,56.3244,56.3869,20400.0
2010-08-09 14:10:00,81.23,81.23,81.12,81.18,22800.0,56.3938,56.3938,56.3174,56.3591,22800.0
2010-08-09 14:15:00,81.18,81.27,81.15,81.25,7100.0,56.3591,56.4216,56.3383,56.4077,7100.0
2010-08-09 14:20:00,81.24,81.32,81.2,81.24,10700.0,56.4007,56.4563,56.373,56.4007,10700.0
2010-08-09 14:25:00,81.28,81.31,81.15,81.15,20100.0,56.4285,56.4493,56.3383,56.3383,20100.0
2010-08-09 14:30:00,81.17,81.23,81.12,81.19,83500.0,56.3521,56.3938,56.3174,56.366,83500.0
2010-08-09 14:35:00,81.2,81.2,81.08,81.16,14800.0,56.373,56.373,56.2897,56.3452,14800.0
2010-08-09 14:40:00,81.15,81.24,81.08,81.21,47900.0,56.3383,56.4007,56.2897,56.3799,47900.0
2010-08-09 14:45:00,81.22,81.32,81.18,81.23,14300.0,56.3869,56.4563,56.3591,56.3938,14300.0
2010-08-09 14:50:00,81.26,81.28,81.16,81.18,29400.0,56.4146,56.4285,56.3452,56.3591,29400.0
2010-08-09 14:55:00,81.21,81.26,81.17,81.23,75500.0,56.3799,56.4146,56.3521,56.3938,75500.0
2010-08-09 15:00:00,81.23,81.25,81.19,81.23,21900.0,56.3938,56.4077,56.366,56.3938,21900.0
2010-08-09 15:05:00,81.23,81.24,81.13,81.17,13300.0,56.3938,56.4007,56.3244,56.3521,13300.0
2010-08-09 15:10:00,81.16,81.18,81.02,81.04,22500.0,56.3452,56.3591,56.248,56.2619,22500.0
2010-08-09 15:15:00,81.04,81.1,81.03,81.05,22200.0,56.2619,56.3036,56.255,56.2688,22200.0
2010-08-09 15:20:00,81.08,81.13,81.0,81.06,26400.0,56.2897,56.3244,56.2341,56.2758,26400.0
2010-08-09 15:25:00,81.06,81.15,81.06,81.14,16500.0,56.2758,56.3383,56.2758,56.3313,16500.0
2010-08-09 15:30:00,81.11,81.21,81.1,81.13,73500.0,56.3105,56.3799,56.3036,56.3244,73500.0
2010-08-09 15:35:00,81.13,81.24,81.11,81.22,23200.0,56.3244,56.4007,56.3105,56.3869,23200.0
2010-08-09 15:40:00,81.21,81.39,81.21,81.3,61900.0,56.3799,56.5049,56.3799,56.4424,61900.0
2010-08-09 15:45:00,81.26,81.33,81.21,81.25,79000.0,56.4146,56.4632,56.3799,56.4077,79000.0
2010-08-09 15:50:00,81.25,81.31,81.1,81.18,45700.0,56.4077,56.4493,56.3036,56.3591,45700.0
2010-08-09 15:55:00,81.18,81.19,81.1,81.15,72200.0,56.3591,56.366,56.3036,56.3383,72200.0
2010-08-10 09:30:00,80.0,80.6,80.0,80.51,49800.0,55.5399,55.9564,55.5399,55.8939,49800.0
2010-08-10 09:35:00,80.4,80.63,80.06,80.1,26400.0,55.8176,55.9773,55.5815,55.6093,26400.0
2010-08-10 09:40:00,80.09,80.17,79.75,79.84,39100.0,55.6024,55.6579,55.3663,55.4288,39100.0
2010-08-10 09:45:00,79.84,79.9,79.61,79.81,35900.0,55.4288,55.4705,55.2691,55.408,35900.0
2010-08-10 09:50:00,79.79,79.85,79.56,79.84,34900.0,55.3941,55.4357,55.2344,55.4288,34900.0
2010-08-10 09:55:00,79.85,79.98,79.81,79.98,29900.0,55.4357,55.526,55.408,55.526,29900.0
2010-08-10 10:00:00,80.0,80.1,79.85,79.87,116900.0,55.5399,55.6093,55.4357,55.4496,116900.0
2010-08-10 10:05:00,79.88,80.07,79.83,80.07,29200.0,55.4566,55.5885,55.4219,55.5885,29200.0
2010-08-10 10:10:00,80.06,80.23,79.89,79.89,37600.0,55.5815,55.6996,55.4635,55.4635,37600.0
2010-08-10 10:15:00,79.94,80.0,79.88,80.0,15500.0,55.4982,55.5399,55.4566,55.5399,15500.0
2010-08-10 10:20:00,80.0,80.04,79.92,80.0,28400.0,55.5399,55.5676,55.4843,55.5399,28400.0
2010-08-10 10:25:00,80.0,80.05,79.88,79.99,40900.0,55.5399,55.5746,55.4566,55.5329,40900.0
2010-08-10 10:30:00,79.95,80.01,79.9,79.95,29700.0,55.5052,55.5468,55.4705,55.5052,29700.0
2010-08-10 10:35:00,79.95,80.04,79.9,80.03,28200.0,55.5052,55.5676,55.4705,55.5607,28200.0
2010-08-10 10:40:00,80.0,80.29,79.98,80.21,24600.0,55.5399,55.7412,55.526,55.6857,24600.0
2010-08-10 10:45:00,80.19,80.23,79.98,80.06,38300.0,55.6718,55.6996,55.526,55.5815,38300.0
2010-08-10 10:50:00,80.09,80.19,80.06,80.15,15000.0,55.6024,55.6718,55.5815,55.644,15000.0
2010-08-10 10:55:00,80.12,80.21,80.06,80.21,131600.0,55.6232,55.6857,55.5815,55.6857,131600.0
2010-08-10 11:00:00,80.21,80.51,80.2,80.43,49100.0,55.6857,55.8939,55.6787,55.8384,49100.0
2010-08-10 11:05:00,80.41,80.46,80.25,80.33,17900.0,55.8245,55.8592,55.7134,55.769,17900.0
2010-08-10 11:10:00,80.33,80.67,80.33,80.64,30800.0,55.769,56.005,55.769,55.9842,30800.0
2010-08-10 11:15:00,80.64,80.71,80.61,80.65,25600.0,55.9842,56.0328,55.9634,55.9911,25600.0
2010-08-10 11:20:00,80.65,80.71,80.51,80.58,49900.0,55.9911,56.0328,55.8939,55.9425,49900.0
2010-08-10 11:25:00,80.58,80.58,80.43,80.5,32500.0,55.9425,55.9425,55.8384,55.887,32500.0
2010-08-10 11:30:00,80.5,80.57,80.44,80.55,21400.0,55.887,55.9356,55.8453,55.9217,21400.0
2010-08-10 11:35:00,80.53,80.63,80.49,80.6,16000.0,55.9078,55.9773,55.8801,55.9564,16000.0
2010-08-10 11:40:00,80.58,80.62,80.52,80.55,33200.0,55.9425,55.9703,55.9009,55.9217,33200.0
2010-08-10 11:45:00,80.57,80.64,80.55,80.59,45000.0,55.9356,55.9842,55.9217,55.9495,45000.0
2010-08-10 11:50:00,80.58,80.64,80.55,80.57,25000.0,55.9425,55.9842,55.9217,55.9356,25000.0
2010-08-10 11:55:00,80.56,80.58,80.53,80.57,11400.0,55.9287,55.9425,55.9078,55.9356,11400.0
2010-08-10 12:00:00,80.57,80.57,80.42,80.51,17900.0,55.9356,55.9356,55.8315,55.8939,17900.0
2010-08-10 12:05:00,80.55,80.55,80.4,80.47,7400.0,55.9217,55.9217,55.8176,55.8662,7400.0
2010-08-10 12:10:00,80.48,80.49,80.34,80.35,15500.0,55.8731,55.8801,55.7759,55.7829,15500.0
2010-08-10 12:15:00,80.35,80.41,80.35,80.37,8500.0,55.7829,55.8245,55.7829,55.7968,8500.0
2010-08-10 12:20:00,80.37,80.65,80.36,80.62,34900.0,55.7968,55.9911,55.7898,55.9703,34900.0
2010-08-10 12:25:00,80.62,80.69,80.61,80.61,6400.0,55.9703,56.0189,55.9634,55.9634,6400.0
2010-08-10 12:30:00,80.61,80.66,80.6,80.65,19700.0,55.9634,55.9981,55.9564,55.9911,19700.0
2010-08-10 12:35:00,80.64,80.68,80.6,80.6,25500.0,55.9842,56.012,55.9564,55.9564,25500.0
2010-08-10 12:40:00,80.61,80.67,80.58,80.67,15700.0,55.9634,56.005,55.9425,56.005,15700.0
2010-08-10 12:45:00,80.66,80.69,80.6,80.62,38400.0,55.9981,56.0189,55.9564,55.9703,38400.0
2010-08-10 12:50:00,80.61,80.67,80.57,80.63,12800.0,55.9634,56.005,55.9356,55.9773,12800.0
2010-08-10 12:55:00,80.6,80.7,80.56,80.66,12700.0,55.9564,56.0259,55.9287,55.9981,12700.0
2010-08-10 13:00:00,80.68,80.68,80.57,80.64,18500.0,56.012,56.012,55.9356,55.9842,18500.0
2010-08-10 13:05:00,80.63,80.63,80.57,80.6,28900.0,55.9773,55.9773,55.9356,55.9564,28900.0
2010-08-10 13:10:00,80.61,80.63,80.5,80.53,43800.0,55.9634,55.9773,55.887,55.9078,43800.0
2010-08-10 13:15:00,80.52,80.54,80.46,80.51,11800.0,55.9009,55.9148,55.8592,55.8939,11800.0
2010-08-10 13:20:00,80.5,80.51,80.35,80.43,16800.0,55.887,55.8939,55.7829,55.8384,16800.0
2010-08-10 13:25:00,80.43,80.45,80.39,80.45,14100.0,55.8384,55.8523,55.8106,55.8523,14100.0
2010-08-10 13:30:00,80.44,80.53,80.37,80.53,25400.0,55.8453,55.9078,55.7968,55.9078,25400.0
2010-08-10 13:35:00,80.53,80.55,80.41,80.45,13600.0,55.9078,55.9217,55.8245,55.8523,13600.0
2010-08-10 13:40:00,80.48,80.59,80.45,80.58,12800.0,55.8731,55.9495,55.8523,55.9425,12800.0
2010-08-10 13:45:00,80.6,80.63,80.47,80.55,11700.0,55.9564,55.9773,55.8662,55.9217,11700.0
2010-08-10 13:50:00,80.55,80.59,80.43,80.52,9600.0,55.9217,55.9495,55.8384,55.9009,9600.0
2010-08-10 13:55:00,80.5,80.54,80.43,80.52,9700.0,55.887,55.9148,55.8384,55.9009,9700.0
2010-08-10 14:00:00,80.53,80.67,80.52,80.67,16900.0,55.9078,56.005,55.9009,56.005,16900.0
2010-08-10 14:05:00,80.68,80.68,80.46,80.6,49500.0,56.012,56.012,55.8592,55.9564,49500.0
2010-08-10 14:10:00,80.59,80.7,80.51,80.7,18400.0,55.9495,56.0259,55.8939,56.0259,18400.0
2010-08-10 14:15:00,80.7,81.33,80.66,80.9,193100.0,56.0259,56.4632,55.9981,56.1647,193100.0
2010-08-10 14:20:00,80.92,81.11,80.69,80.7,52500.0,56.1786,56.3105,56.0189,56.0259,52500.0
2010-08-10 14:25:00,80.73,80.9,80.52,80.9,21200.0,56.0467,56.1647,55.9009,56.1647,21200.0
2010-08-10 14:30:00,80.87,81.25,80.87,81.08,58000.0,56.1439,56.4077,56.1439,56.2897,58000.0
2010-08-10 14:35:00,81.08,81.22,80.94,81.11,31300.0,56.2897,56.3869,56.1925,56.3105,31300.0
2010-08-10 14:40:00,81.15,81.66,81.15,81.53,59800.0,56.3383,56.6923,56.3383,56.6021,59800.0
2010-08-10 14:45:00,81.53,81.73,81.5,81.71,68000.0,56.6021,56.7409,56.5813,56.727,68000.0
2010-08-10 14:50:00,81.71,81.72,81.29,81.44,92000.0,56.727,56.734,56.4355,56.5396,92000.0
2010-08-10 14:55:00,81.41,81.56,81.36,81.46,36800.0,56.5188,56.6229,56.4841,56.5535,36800.0
2010-08-10 15:00:00,81.46,81.73,81.38,81.73,45900.0,56.5535,56.7409,56.4979,56.7409,45900.0
2010-08-10 15:05:00,81.72,81.81,81.6,81.81,55500.0,56.734,56.7965,56.6507,56.7965,55500.0
2010-08-10 15:10:00,81.78,81.81,81.56,81.64,157000.0,56.7756,56.7965,56.6229,56.6784,157000.0
2010-08-10 15:15:00,81.67,81.7,81.35,81.44,95000.0,56.6993,56.7201,56.4771,56.5396,95000.0
2010-08-10 15:20:00,81.42,81.51,81.27,81.39,30200.0,56.5257,56.5882,56.4216,56.5049,30200.0
2010-08-10 15:25:00,81.36,81.62,81.26,81.47,34700.0,56.4841,56.6646,56.4146,56.5604,34700.0
2010-08-10 15:30:00,81.5,81.65,81.37,81.6,48300.0,56.5813,56.6854,56.491,56.6507,48300.0
2010-08-10 15:35:00,81.58,81.77,81.38,81.64,45200.0,56.6368,56.7687,56.4979,56.6784,45200.0
2010-08-10 15:40:00,81.67,81.77,81.57,81.65,42300.0,56.6993,56.7687,56.6298,56.6854,42300.0
2010-08-10 15:45:00,81.67,81.88,81.62,81.64,50200.0,56.6993,56.8451,56.6646,56.6784,50200.0
2010-08-10 15:50:00,81.64,81.67,81.36,81.55,57300.0,56.6784,56.6993,56.4841,56.616,57300.0
2010-08-10 15:55:00,81.55,81.61,81.41,81.5,85800.0,56.616,56.6576,56.5188,56.5813,85800.0
2010-08-11 09:30:00,79.26,79.48,78.73,78.89,123500.0,55.0261,55.1789,54.6582,54.7693,123500.0
2010-08-11 09:35:00,78.93,79.75,78.9,79.65,86900.0,54.797,55.3663,54.7762,55.2969,86900.0
2010-08-11 09:40:00,79.65,79.81,79.36,79.54,67500.0,55.2969,55.408,55.0956,55.2205,67500.0
2010-08-11 09:45:00,79.52,79.78,79.38,79.73,34300.0,55.2066,55.3871,55.1094,55.3524,34300.0
2010-08-11 09:50:00,79.71,79.85,79.5,79.63,72100.0,55.3385,55.4357,55.1928,55.283,72100.0
2010-08-11 09:55:00,79.59,79.79,79.4,79.49,62700.0,55.2552,55.3941,55.1233,55.1858,62700.0
2010-08-11 10:00:00,79.49,79.65,79.3,79.62,45300.0,55.1858,55.2969,55.0539,55.2761,45300.0
2010-08-11 10:05:00,79.63,79.91,79.63,79.9,64200.0,55.283,55.4774,55.283,55.4705,64200.0
2010-08-11 10:10:00,79.89,80.13,79.8,79.92,57800.0,55.4635,55.6301,55.401,55.4843,57800.0
2010-08-11 10:15:00,79.91,79.97,79.65,79.66,73600.0,55.4774,55.5191,55.2969,55.3038,73600.0
2010-08-11 10:20:00,79.65,79.81,79.5,79.55,65600.0,55.2969,55.408,55.1928,55.2275,65600.0
2010-08-11 10:25:00,79.58,79.78,79.49,79.78,74500.0,55.2483,55.3871,55.1858,55.3871,74500.0
2010-08-11 10:30:00,79.74,79.74,79.37,79.45,100200.0,55.3594,55.3594,55.1025,55.158,100200.0
2010-08-11 10:35:00,79.45,79.67,79.45,79.55,106200.0,55.158,55.3108,55.158,55.2275,106200.0
2010-08-11 10:40:00,79.56,79.7,79.1,79.14,111400.0,55.2344,55.3316,54.9151,54.9428,111400.0
2010-08-11 10:45:00,79.11,79.16,78.75,78.8,124900.0,54.922,54.9567,54.6721,54.7068,124900.0
2010-08-11 10:50:00,78.81,78.91,78.5,78.5,124200.0,54.7137,54.7831,54.4985,54.4985,124200.0
2010-08-11 10:55:00,78.51,78.54,78.23,78.44,123200.0,54.5054,54.5263,54.3111,54.4569,123200.0
2010-08-11 11:00:00,78.44,78.63,78.3,78.48,134400.0,54.4569,54.5888,54.3597,54.4846,134400.0
2010-08-11 11:05:00,78.46,78.63,78.35,78.5,32300.0,54.4707,54.5888,54.3944,54.4985,32300.0
2010-08-11 11:10:00,78.5,78.61,78.41,78.59,70000.0,54.4985,54.5749,54.436,54.561,70000.0
2010-08-11 11:15:00,78.55,78.59,78.35,78.51,62400.0,54.5332,54.561,54.3944,54.5054,62400.0
2010-08-11 11:20:00,78.48,78.6,78.28,78.43,62500.0,54.4846,54.5679,54.3458,54.4499,62500.0
2010-08-11 11:25:00,78.42,78.77,78.36,78.6,50900.0,54.443,54.686,54.4013,54.5679,50900.0
2010-08-11 11:30:00,78.63,78.69,78.57,78.63,55600.0,54.5888,54.6304,54.5471,54.5888,55600.0
2010-08-11 11:35:00,78.59,78.64,78.52,78.53,44800.0,54.561,54.5957,54.5124,54.5193,44800.0
2010-08-11 11:40:00,78.55,78.64,78.53,78.58,33100.0,54.5332,54.5957,54.5193,54.554,33100.0
2010-08-11 11:45:00,78.55,78.61,78.49,78.51,17400.0,54.5332,54.5749,54.4916,54.5054,17400.0
2010-08-11 11:50:00,78.55,78.55,78.42,78.51,17900.0,54.5332,54.5332,54.443,54.5054,17900.0
2010-08-11 11:55:00,78.51,78.58,78.51,78.54,5600.0,54.5054,54.554,54.5054,54.5263,5600.0
2010-08-11 12:00:00,78.56,78.61,78.48,78.49,18600.0,54.5402,54.5749,54.4846,54.4916,18600.0
2010-08-11 12:05:00,78.5,78.57,78.46,78.56,4300.0,54.4985,54.5471,54.4707,54.5402,4300.0
2010-08-11 12:10:00,78.54,78.63,78.52,78.61,3000.0,54.5263,54.5888,54.5124,54.5749,3000.0
2010-08-11 12:15:00,78.62,78.63,78.39,78.39,10700.0,54.5818,54.5888,54.4221,54.4221,10700.0
2010-08-11 12:20:00,78.39,78.4,78.27,78.31,9600.0,54.4221,54.4291,54.3388,54.3666,9600.0
2010-08-11 12:25:00,78.31,78.31,78.07,78.07,54100.0,54.3666,54.3666,54.2,54.2,54100.0
2010-08-11 12:30:00,78.08,78.11,78.03,78.05,21000.0,54.2069,54.2277,54.1722,54.1861,21000.0
2010-08-11 12:35:00,78.05,78.06,77.87,77.99,45200.0,54.1861,54.193,54.0611,54.1444,45200.0
2010-08-11 12:40:00,77.97,78.0,77.92,77.92,20900.0,54.1306,54.1514,54.0958,54.0958,20900.0
2010-08-11 12:45:00,77.92,77.97,77.78,77.82,22700.0,54.0958,54.1306,53.9986,54.0264,22700.0
2010-08-11 12:50:00,77.81,77.89,77.61,77.67,146100.0,54.0195,54.075,53.8806,53.9223,146100.0
2010-08-11 12:55:00,77.61,77.71,77.41,77.54,144300.0,53.8806,53.95,53.7418,53.832,144300.0
2010-08-11 13:00:00,77.5,77.73,77.5,77.73,18300.0,53.8043,53.9639,53.8043,53.9639,18300.0
2010-08-11 13:05:00,77.73,77.85,77.65,77.68,24800.0,53.9639,54.0472,53.9084,53.9292,24800.0
2010-08-11 13:10:00,77.72,77.73,77.61,77.7,26600.0,53.957,53.9639,53.8806,53.9431,26600.0
2010-08-11 13:15:00,77.73,78.04,77.7,78.02,23300.0,53.9639,54.1792,53.9431,54.1653,23300.0
2010-08-11 13:20:00,78.03,78.16,77.98,78.11,33600.0,54.1722,54.2625,54.1375,54.2277,33600.0
2010-08-11 13:25:00,78.11,78.14,78.04,78.1,7600.0,54.2277,54.2486,54.1792,54.2208,7600.0
2010-08-11 13:30:00,78.1,78.17,78.0,78.09,18700.0,54.2208,54.2694,54.1514,54.2139,18700.0
2010-08-11 13:35:00,78.04,78.06,77.93,77.98,28800.0,54.1792,54.193,54.1028,54.1375,28800.0
2010-08-11 13:40:00,77.98,78.07,77.94,77.98,34100.0,54.1375,54.2,54.1097,54.1375,34100.0
2010-08-11 13:45:00,78.0,78.04,77.9,77.9,38100.0,54.1514,54.1792,54.082,54.082,38100.0
2010-08-11 13:50:00,77.92,77.94,77.56,77.6,49700.0,54.0958,54.1097,53.8459,53.8737,49700.0
2010-08-11 13:55:00,77.59,77.71,77.58,77.59,10000.0,53.8667,53.95,53.8598,53.8667,10000.0
2010-08-11 14:00:00,77.63,77.85,77.62,77.78,18000.0,53.8945,54.0472,53.8876,53.9986,18000.0
2010-08-11 14:05:00,77.79,77.81,77.66,77.74,11600.0,54.0056,54.0195,53.9153,53.9709,11600.0
2010-08-11 14:10:00,77.76,77.87,77.73,77.81,9500.0,53.9848,54.0611,53.9639,54.0195,9500.0
2010-08-11 14:15:00,77.81,77.85,77.64,77.67,12200.0,54.0195,54.0472,53.9015,53.9223,12200.0
2010-08-11 14:20:00,77.67,77.76,77.66,77.67,25700.0,53.9223,53.9848,53.9153,53.9223,25700.0
2010-08-11 14:25:00,77.71,77.8,77.7,77.74,8400.0,53.95,54.0125,53.9431,53.9709,8400.0
2010-08-11 14:30:00,77.72,77.74,77.56,77.59,23100.0,53.957,53.9709,53.8459,53.8667,23100.0
2010-08-11 14:35:00,77.55,77.6,77.32,77.47,33900.0,53.839,53.8737,53.6793,53.7834,33900.0
2010-08-11 14:40:00,77.43,77.48,77.22,77.26,40700.0,53.7557,53.7904,53.6099,53.6376,40700.0
2010-08-11 14:45:00,77.26,77.48,77.23,77.46,49400.0,53.6376,53.7904,53.6168,53.7765,49400.0
2010-08-11 14:50:00,77.44,77.46,77.25,77.3,108800.0,53.7626,53.7765,53.6307,53.6654,108800.0
2010-08-11 14:55:00,77.32,77.32,77.17,77.28,74700.0,53.6793,53.6793,53.5752,53.6515,74700.0
2010-08-11 15:00:00,77.29,77.54,77.29,77.5,44300.0,53.6585,53.832,53.6585,53.8043,44300.0
2010-08-11 15:05:00,77.49,77.66,77.46,77.64,59300.0,53.7973,53.9153,53.7765,53.9015,59300.0
2010-08-11 15:10:00,77.64,77.78,77.55,77.6,81000.0,53.9015,53.9986,53.839,53.8737,81000.0
2010-08-11 15:15:00,77.6,77.61,77.44,77.49,126600.0,53.8737,53.8806,53.7626,53.7973,126600.0
2010-08-11 15:20:00,77.49,77.65,77.43,77.65,42600.0,53.7973,53.9084,53.7557,53.9084,42600.0
2010-08-11 15:25:00,77.66,77.76,77.63,77.68,61400.0,53.9153,53.9848,53.8945,53.9292,61400.0
2010-08-11 15:30:00,77.68,77.94,77.62,77.86,75600.0,53.9292,54.1097,53.8876,54.0542,75600.0
2010-08-11 15:35:00,77.85,77.85,77.68,77.82,37200.0,54.0472,54.0472,53.9292,54.0264,37200.0
2010-08-11 15:40:00,77.82,77.87,77.55,77.63,67100.0,54.0264,54.0611,53.839,53.8945,67100.0
2010-08-11 15:45:00,77.61,77.84,77.6,77.75,164800.0,53.8806,54.0403,53.8737,53.9778,164800.0
2010-08-11 15:50:00,77.73,77.75,77.61,77.73,192100.0,53.9639,53.9778,53.8806,53.9639,192100.0
2010-08-11 15:55:00,77.73,77.98,77.72,77.81,161000.0,53.9639,54.1375,53.957,54.0195,161000.0
2010-08-12 09:30:00,75.51,75.91,75.0,75.55,121700.0,52.4227,52.7004,52.0686,52.4505,121700.0
2010-08-12 09:35:00,75.55,76.13,75.55,75.91,48600.0,52.4505,52.8531,52.4505,52.7004,48600.0
2010-08-12 09:40:00,75.91,76.35,75.62,76.24,54300.0,52.7004,53.0059,52.4991,52.9295,54300.0
2010-08-12 09:45:00,76.21,76.46,76.12,76.26,45500.0,52.9087,53.0822,52.8462,52.9434,45500.0
2010-08-12 09:50:00,76.28,76.56,76.23,76.47,100000.0,52.9573,53.1517,52.9226,53.0892,100000.0
2010-08-12 09:55:00,76.52,76.54,76.37,76.46,24100.0,53.1239,53.1378,53.0198,53.0822,24100.0
2010-08-12 10:00:00,76.43,76.6,76.2,76.43,100800.0,53.0614,53.1794,52.9017,53.0614,100800.0
2010-08-12 10:05:00,76.38,76.65,76.33,76.44,68000.0,53.0267,53.2141,52.992,53.0684,68000.0
2010-08-12 10:10:00,76.43,76.5,76.28,76.3,52700.0,53.0614,53.11,52.9573,52.9712,52700.0
2010-08-12 10:15:00,76.31,76.39,76.02,76.04,56100.0,52.9781,53.0336,52.7768,52.7907,56100.0
2010-08-12 10:20:00,76.04,76.1,75.81,76.09,56200.0,52.7907,52.8323,52.631,52.8254,56200.0
2010-08-12 10:25:00,76.09,76.15,75.93,75.93,37400.0,52.8254,52.867,52.7143,52.7143,37400.0
2010-08-12 10:30:00,75.93,76.09,75.87,75.87,25500.0,52.7143,52.8254,52.6726,52.6726,25500.0
2010-08-12 10:35:00,75.91,76.04,75.8,76.0,28600.0,52.7004,52.7907,52.624,52.7629,28600.0
2010-08-12 10:40:00,75.95,76.25,75.95,76.25,32700.0,52.7282,52.9364,52.7282,52.9364,32700.0
2010-08-12 10:45:00,76.25,76.42,76.2,76.26,35700.0,52.9364,53.0545,52.9017,52.9434,35700.0
2010-08-12 10:50:00,76.21,76.44,76.17,76.36,87200.0,52.9087,53.0684,52.8809,53.0128,87200.0
2010-08-12 10:55:00,76.38,76.42,76.28,76.28,25000.0,53.0267,53.0545,52.9573,52.9573,25000.0
2010-08-12 11:00:00,76.27,76.4,76.27,76.4,84000.0,52.9503,53.0406,52.9503,53.0406,84000.0
2010-08-12 11:05:00,76.36,76.49,76.33,76.41,15600.0,53.0128,53.1031,52.992,53.0475,15600.0
2010-08-12 11:10:00,76.42,76.54,76.28,76.49,20200.0,53.0545,53.1378,52.9573,53.1031,20200.0
2010-08-12 11:15:00,76.5,76.59,76.47,76.54,30700.0,53.11,53.1725,53.0892,53.1378,30700.0
2010-08-12 11:20:00,76.58,76.59,76.47,76.5,41300.0,53.1655,53.1725,53.0892,53.11,41300.0
2010-08-12 11:25:00,76.5,76.6,76.48,76.6,47300.0,53.11,53.1794,53.0961,53.1794,47300.0
2010-08-12 11:30:00,76.55,76.89,76.55,76.89,69100.0,53.1447,53.3808,53.1447,53.3808,69100.0
2010-08-12 11:35:00,76.9,76.91,76.76,76.8,13800.0,53.3877,53.3947,53.2905,53.3183,13800.0
2010-08-12 11:40:00,76.82,76.82,76.62,76.69,13500.0,53.3322,53.3322,53.1933,53.2419,13500.0
2010-08-12 11:45:00,76.68,76.82,76.64,76.75,26400.0,53.235,53.3322,53.2072,53.2836,26400.0
2010-08-12 11:50:00,76.76,77.0,76.68,76.99,46400.0,53.2905,53.4571,53.235,53.4502,46400.0
2010-08-12 11:55:00,76.98,77.03,76.92,76.94,10200.0,53.4432,53.478,53.4016,53.4155,10200.0
2010-08-12 12:00:00,76.92,76.93,76.69,76.8,24800.0,53.4016,53.4085,53.2419,53.3183,24800.0
2010-08-12 12:05:00,76.78,76.85,76.78,76.82,8500.0,53.3044,53.353,53.3044,53.3322,8500.0
2010-08-12 12:10:00,76.81,76.89,76.78,76.85,16200.0,53.3252,53.3808,53.3044,53.353,16200.0
2010-08-12 12:15:00,76.86,77.0,76.81,76.88,39000.0,53.3599,53.4571,53.3252,53.3738,39000.0
2010-08-12 12:20:00,76.9,77.02,76.88,77.0,36600.0,53.3877,53.471,53.3738,53.4571,36600.0
2010-08-12 12:25:00,77.0,77.03,76.94,77.01,52300.0,53.4571,53.478,53.4155,53.4641,52300.0
2010-08-12 12:30:00,77.03,77.15,77.0,77.15,41500.0,53.478,53.5613,53.4571,53.5613,41500.0
2010-08-12 12:35:00,77.12,77.51,77.12,77.51,101900.0,53.5404,53.8112,53.5404,53.8112,101900.0
2010-08-12 12:40:00,77.5,77.58,77.42,77.58,48400.0,53.8043,53.8598,53.7487,53.8598,48400.0
2010-08-12 12:45:00,77.6,77.75,77.53,77.75,51000.0,53.8737,53.9778,53.8251,53.9778,51000.0
2010-08-12 12:50:00,77.75,77.87,77.67,77.86,37700.0,53.9778,54.0611,53.9223,54.0542,37700.0
2010-08-12 12:55:00,77.84,77.97,77.79,77.97,44200.0,54.0403,54.1306,54.0056,54.1306,44200.0
2010-08-12 13:00:00,77.96,78.0,77.93,77.96,33700.0,54.1236,54.1514,54.1028,54.1236,33700.0
2010-08-12 13:05:00,77.96,78.0,77.94,77.97,44700.0,54.1236,54.1514,54.1097,54.1306,44700.0
2010-08-12 13:10:00,77.97,78.24,77.95,78.15,197300.0,54.1306,54.318,54.1167,54.2555,197300.0
2010-08-12 13:15:00,78.15,78.29,78.08,78.26,54300.0,54.2555,54.3527,54.2069,54.3319,54300.0
2010-08-12 13:20:00,78.29,78.35,78.19,78.27,45100.0,54.3527,54.3944,54.2833,54.3388,45100.0
2010-08-12 13:25:00,78.27,78.37,78.25,78.37,75600.0,54.3388,54.4083,54.3249,54.4083,75600.0
2010-08-12 13:30:00,78.36,78.4,78.08,78.08,88900.0,54.4013,54.4291,54.2069,54.2069,88900.0
2010-08-12 13:35:00,78.08,78.14,77.9,77.97,41700.0,54.2069,54.2486,54.082,54.1306,41700.0
2010-08-12 13:40:00,77.97,77.98,77.82,77.82,30000.0,54.1306,54.1375,54.0264,54.0264,30000.0
2010-08-12 13:45:00,77.81,77.87,77.71,77.71,20300.0,54.0195,54.0611,53.95,53.95,20300.0
2010-08-12 13:50:00,77.71,77.77,77.56,77.57,33400.0,53.95,53.9917,53.8459,53.8529,33400.0
2010-08-12 13:55:00,77.57,77.69,77.55,77.62,21600.0,53.8529,53.9362,53.839,53.8876,21600.0
2010-08-12 14:00:00,77.62,77.66,77.56,77.63,43100.0,53.8876,53.9153,53.8459,53.8945,43100.0
2010-08-12 14:05:00,77.64,77.78,77.6,77.65,39500.0,53.9015,53.9986,53.8737,53.9084,39500.0
2010-08-12 14:10:00,77.65,77.7,77.6,77.63,96700.0,53.9084,53.9431,53.8737,53.8945,96700.0
2010-08-12 14:15:00,77.65,77.77,77.64,77.71,109900.0,53.9084,53.9917,53.9015,53.95,109900.0
2010-08-12 14:20:00,77.72,77.78,77.66,77.77,34100.0,53.957,53.9986,53.9153,53.9917,34100.0
2010-08-12 14:25:00,77.77,77.82,77.67,77.69,37600.0,53.9917,54.0264,53.9223,53.9362,37600.0
2010-08-12 14:30:00,77.67,77.71,77.58,77.63,25900.0,53.9223,53.95,53.8598,53.8945,25900.0
2010-08-12 14:35:00,77.63,77.67,77.58,77.66,78500.0,53.8945,53.9223,53.8598,53.9153,78500.0
2010-08-12 14:40:00,77.65,77.7,77.59,77.64,94500.0,53.9084,53.9431,53.8667,53.9015,94500.0
2010-08-12 14:45:00,77.64,77.66,77.53,77.63,54200.0,53.9015,53.9153,53.8251,53.8945,54200.0
2010-08-12 14:50:00,77.63,77.9,77.57,77.87,38700.0,53.8945,54.082,53.8529,54.0611,38700.0
2010-08-12 14:55:00,77.87,77.92,77.77,77.81,29600.0,54.0611,54.0958,53.9917,54.0195,29600.0
2010-08-12 15:00:00,77.8,78.2,77.8,78.13,45000.0,54.0125,54.2902,54.0125,54.2416,45000.0
2010-08-12 15:05:00,78.13,78.25,78.05,78.25,68400.0,54.2416,54.3249,54.1861,54.3249,68400.0
2010-08-12 15:10:00,78.25,78.4,78.23,78.26,50400.0,54.3249,54.4291,54.3111,54.3319,50400.0
2010-08-12 15:15:00,78.27,78.33,78.18,78.21,85300.0,54.3388,54.3805,54.2763,54.2972,85300.0
2010-08-12 15:20:00,78.21,78.32,78.1,78.24,83600.0,54.2972,54.3735,54.2208,54.318,83600.0
2010-08-12 15:25:00,78.23,78.29,78.16,78.27,77300.0,54.3111,54.3527,54.2625,54.3388,77300.0
2010-08-12 15:30:00,78.27,78.44,78.2,78.42,108300.0,54.3388,54.4569,54.2902,54.443,108300.0
2010-08-12 15:35:00,78.43,78.52,78.27,78.4,122700.0,54.4499,54.5124,54.3388,54.4291,122700.0
2010-08-12 15:40:00,78.4,78.41,77.8,77.89,198800.0,54.4291,54.436,54.0125,54.075,198800.0
2010-08-12 15:45:00,77.91,78.0,77.79,77.89,104000.0,54.0889,54.1514,54.0056,54.075,104000.0
2010-08-12 15:50:00,77.91,78.03,77.83,77.99,148900.0,54.0889,54.1722,54.0334,54.1444,148900.0
2010-08-12 15:55:00,78.0,78.13,77.84,77.93,211200.0,54.1514,54.2416,54.0403,54.1028,211200.0
2010-08-13 09:30:00,77.7,78.12,77.02,78.06,51000.0,53.9431,54.2347,53.471,54.193,51000.0
2010-08-13 09:35:00,78.09,78.21,77.96,78.01,30600.0,54.2139,54.2972,54.1236,54.1583,30600.0
2010-08-13 09:40:00,78.03,78.42,77.8,77.83,41300.0,54.1722,54.443,54.0125,54.0334,41300.0
2010-08-13 09:45:00,77.89,78.09,77.89,78.02,46200.0,54.075,54.2139,54.075,54.1653,46200.0
2010-08-13 09:50:00,77.98,78.03,77.62,77.76,84400.0,54.1375,54.1722,53.8876,53.9848,84400.0
2010-08-13 09:55:00,77.79,78.18,77.79,78.18,27900.0,54.0056,54.2763,54.0056,54.2763,27900.0
2010-08-13 10:00:00,78.21,78.33,77.87,78.33,34000.0,54.2972,54.3805,54.0611,54.3805,34000.0
2010-08-13 10:05:00,78.34,78.42,78.22,78.29,28500.0,54.3874,54.443,54.3041,54.3527,28500.0
2010-08-13 10:10:00,78.28,78.39,77.95,78.02,17400.0,54.3458,54.4221,54.1167,54.1653,17400.0
2010-08-13 10:15:00,78.04,78.17,77.98,78.05,13500.0,54.1792,54.2694,54.1375,54.1861,13500.0
2010-08-13 10:20:00,78.02,78.07,77.9,78.0,38200.0,54.1653,54.2,54.082,54.1514,38200.0
2010-08-13 10:25:00,77.99,78.11,77.95,78.09,19600.0,54.1444,54.2277,54.1167,54.2139,19600.0
2010-08-13 10:30:00,78.09,78.12,77.88,78.03,31300.0,54.2139,54.2347,54.0681,54.1722,31300.0
2010-08-13 10:35:00,78.07,78.15,77.96,78.01,16600.0,54.2,54.2555,54.1236,54.1583,16600.0
2010-08-13 10:40:00,78.01,78.09,77.9,77.9,68100.0,54.1583,54.2139,54.082,54.082,68100.0
2010-08-13 10:45:00,77.91,77.98,77.69,77.74,23200.0,54.0889,54.1375,53.9362,53.9709,23200.0
2010-08-13 10:50:00,77.71,77.78,77.53,77.57,18000.0,53.95,53.9986,53.8251,53.8529,18000.0
2010-08-13 10:55:00,77.59,77.84,77.58,77.81,49600.0,53.8667,54.0403,53.8598,54.0195,49600.0
2010-08-13 11:00:00,77.8,78.0,77.74,77.9,66900.0,54.0125,54.1514,53.9709,54.082,66900.0
2010-08-13 11:05:00,77.91,78.0,77.74,77.82,70900.0,54.0889,54.1514,53.9709,54.0264,70900.0
2010-08-13 11:10:00,77.84,77.84,77.62,77.73,15700.0,54.0403,54.0403,53.8876,53.9639,15700.0
2010-08-13 11:15:00,77.71,77.88,77.64,77.64,14500.0,53.95,54.0681,53.9015,53.9015,14500.0
2010-08-13 11:20:00,77.68,77.68,77.4,77.49,32400.0,53.9292,53.9292,53.7348,53.7973,32400.0
2010-08-13 11:25:00,77.46,77.51,77.22,77.39,20600.0,53.7765,53.8112,53.6099,53.7279,20600.0
2010-08-13 11:30:00,77.38,77.43,77.21,77.32,12300.0,53.7209,53.7557,53.6029,53.6793,12300.0
2010-08-13 11:35:00,77.32,77.34,77.18,77.27,7700.0,53.6793,53.6932,53.5821,53.6446,7700.0
2010-08-13 11:40:00,77.29,77.49,77.26,77.49,7200.0,53.6585,53.7973,53.6376,53.7973,7200.0
2010-08-13 11:45:00,77.48,77.49,77.31,77.41,10800.0,53.7904,53.7973,53.6724,53.7418,10800.0
2010-08-13 11:50:00,77.4,77.51,77.35,77.5,23800.0,53.7348,53.8112,53.7001,53.8043,23800.0
2010-08-13 11:55:00,77.5,77.68,77.45,77.48,18500.0,53.8043,53.9292,53.7695,53.7904,18500.0
2010-08-13 12:00:00,77.49,77.58,77.45,77.55,7600.0,53.7973,53.8598,53.7695,53.839,7600.0
2010-08-13 12:05:00,77.55,77.92,77.55,77.92,11200.0,53.839,54.0958,53.839,54.0958,11200.0
2010-08-13 12:10:00,77.91,77.99,77.83,77.84,16400.0,54.0889,54.1444,54.0334,54.0403,16400.0
2010-08-13 12:15:00,77.9,77.96,77.81,77.96,12800.0,54.082,54.1236,54.0195,54.1236,12800.0
2010-08-13 12:20:00,77.95,77.99,77.86,77.91,16400.0,54.1167,54.1444,54.0542,54.0889,16400.0
2010-08-13 12:25:00,77.92,77.98,77.91,77.96,3700.0,54.0958,54.1375,54.0889,54.1236,3700.0
2010-08-13 12:30:00,77.96,77.97,77.87,77.94,9100.0,54.1236,54.1306,54.0611,54.1097,9100.0
2010-08-13 12:35:00,77.92,77.97,77.81,77.85,8700.0,54.0958,54.1306,54.0195,54.0472,8700.0
2010-08-13 12:40:00,77.86,77.93,77.83,77.91,24700.0,54.0542,54.1028,54.0334,54.0889,24700.0
2010-08-13 12:45:00,77.91,77.98,77.86,77.97,45000.0,54.0889,54.1375,54.0542,54.1306,45000.0
2010-08-13 12:50:00,77.96,78.0,77.91,78.0,38800.0,54.1236,54.1514,54.0889,54.1514,38800.0
2010-08-13 12:55:00,78.0,78.11,77.91,78.04,30100.0,54.1514,54.2277,54.0889,54.1792,30100.0
2010-08-13 13:00:00,78.04,78.15,78.04,78.12,9400.0,54.1792,54.2555,54.1792,54.2347,9400.0
2010-08-13 13:05:00,78.12,78.12,77.95,77.95,6800.0,54.2347,54.2347,54.1167,54.1167,6800.0
2010-08-13 13:10:00,77.94,78.03,77.94,78.03,4100.0,54.1097,54.1722,54.1097,54.1722,4100.0
2010-08-13 13:15:00,78.03,78.12,77.97,78.05,7500.0,54.1722,54.2347,54.1306,54.1861,7500.0
2010-08-13 13:20:00,78.04,78.05,77.95,77.99,4400.0,54.1792,54.1861,54.1167,54.1444,4400.0
2010-08-13 13:25:00,78.01,78.02,77.95,77.98,10200.0,54.1583,54.1653,54.1167,54.1375,10200.0
2010-08-13 13:30:00,77.99,77.99,77.92,77.96,5800.0,54.1444,54.1444,54.0958,54.1236,5800.0
2010-08-13 13:35:00,77.94,78.07,77.87,78.06,10900.0,54.1097,54.2,54.0611,54.193,10900.0
2010-08-13 13:40:00,78.06,78.14,78.0,78.02,13300.0,54.193,54.2486,54.1514,54.1653,13300.0
2010-08-13 13:45:00,78.03,78.15,78.02,78.11,17500.0,54.1722,54.2555,54.1653,54.2277,17500.0
2010-08-13 13:50:00,78.11,78.25,78.1,78.17,24900.0,54.2277,54.3249,54.2208,54.2694,24900.0
2010-08-13 13:55:00,78.17,78.17,78.07,78.07,3400.0,54.2694,54.2694,54.2,54.2,3400.0
2010-08-13 14:00:00,78.06,78.13,77.97,78.08,14700.0,54.193,54.2416,54.1306,54.2069,14700.0
2010-08-13 14:05:00,78.08,78.18,78.0,78.09,16000.0,54.2069,54.2763,54.1514,54.2139,16000.0
2010-08-13 14:10:00,78.1,78.18,78.09,78.12,18900.0,54.2208,54.2763,54.2139,54.2347,18900.0
2010-08-13 14:15:00,78.12,78.18,78.1,78.14,16600.0,54.2347,54.2763,54.2208,54.2486,16600.0
2010-08-13 14:20:00,78.13,78.13,77.97,78.07,19700.0,54.2416,54.2416,54.1306,54.2,19700.0
2010-08-13 14:25:00,78.1,78.25,78.08,78.24,31200.0,54.2208,54.3249,54.2069,54.318,31200.0
2010-08-13 14:30:00,78.24,78.24,78.11,78.18,31500.0,54.318,54.318,54.2277,54.2763,31500.0
2010-08-13 14:35:00,78.16,78.16,78.01,78.05,20600.0,54.2625,54.2625,54.1583,54.1861,20600.0
2010-08-13 14:40:00,78.04,78.25,78.04,78.24,15100.0,54.1792,54.3249,54.1792,54.318,15100.0
2010-08-13 14:45:00,78.25,78.28,78.08,78.14,36400.0,54.3249,54.3458,54.2069,54.2486,36400.0
2010-08-13 14:50:00,78.11,78.19,78.03,78.06,14200.0,54.2277,54.2833,54.1722,54.193,14200.0
2010-08-13 14:55:00,78.06,78.12,77.98,78.08,24600.0,54.193,54.2347,54.1375,54.2069,24600.0
2010-08-13 15:00:00,78.08,78.09,78.0,78.04,15100.0,54.2069,54.2139,54.1514,54.1792,15100.0
2010-08-13 15:05:00,78.03,78.12,77.92,78.1,19600.0,54.1722,54.2347,54.0958,54.2208,19600.0
2010-08-13 15:10:00,78.1,78.16,78.01,78.06,18100.0,54.2208,54.2625,54.1583,54.193,18100.0
2010-08-13 15:15:00,78.05,78.15,78.02,78.14,8800.0,54.1861,54.2555,54.1653,54.2486,8800.0
2010-08-13 15:20:00,78.15,78.23,78.12,78.13,27200.0,54.2555,54.3111,54.2347,54.2416,27200.0
2010-08-13 15:25:00,78.12,78.18,78.03,78.04,27400.0,54.2347,54.2763,54.1722,54.1792,27400.0
2010-08-13 15:30:00,78.03,78.15,77.96,78.1,23400.0,54.1722,54.2555,54.1236,54.2208,23400.0
2010-08-13 15:35:00,78.12,78.12,77.91,78.03,28400.0,54.2347,54.2347,54.0889,54.1722,28400.0
2010-08-13 15:40:00,78.04,78.04,77.85,77.88,30500.0,54.1792,54.1792,54.0472,54.0681,30500.0
2010-08-13 15:45:00,77.87,77.89,77.59,77.74,51200.0,54.0611,54.075,53.8667,53.9709,51200.0
2010-08-13 15:50:00,77.72,77.76,77.55,77.64,66200.0,53.957,53.9848,53.839,53.9015,66200.0
2010-08-13 15:55:00,77.64,77.71,77.52,77.71,63900.0,53.9015,53.95,53.8181,53.95,63900.0
2010-08-16 09:30:00,77.06,77.06,76.0,76.23,54000.0,53.4988,53.4988,52.7629,52.9226,54000.0
2010-08-16 09:35:00,76.24,76.89,76.23,76.58,46500.0,52.9295,53.3808,52.9226,53.1655,46500.0
2010-08-16 09:40:00,76.7,77.39,76.69,77.18,23500.0,53.2489,53.7279,53.2419,53.5821,23500.0
2010-08-16 09:45:00,77.18,77.63,77.08,77.28,31800.0,53.5821,53.8945,53.5127,53.6515,31800.0
2010-08-16 09:50:00,77.28,77.4,77.08,77.14,26100.0,53.6515,53.7348,53.5127,53.5543,26100.0
2010-08-16 09:55:00,77.11,77.19,76.91,77.08,15900.0,53.5335,53.589,53.3947,53.5127,15900.0
2010-08-16 10:00:00,77.08,77.23,76.92,77.19,16700.0,53.5127,53.6168,53.4016,53.589,16700.0
2010-08-16 10:05:00,77.27,77.85,77.27,77.72,11400.0,53.6446,54.0472,53.6446,53.957,11400.0
2010-08-16 10:10:00,77.71,78.03,77.61,77.69,26600.0,53.95,54.1722,53.8806,53.9362,26600.0
2010-08-16 10:15:00,77.72,78.14,77.72,77.97,6100.0,53.957,54.2486,53.957,54.1306,6100.0
2010-08-16 10:20:00,78.0,78.03,77.78,77.95,7600.0,54.1514,54.1722,53.9986,54.1167,7600.0
2010-08-16 10:25:00,77.92,78.01,77.76,77.83,16200.0,54.0958,54.1583,53.9848,54.0334,16200.0
2010-08-16 10:30:00,77.86,78.09,77.86,78.06,9300.0,54.0542,54.2139,54.0542,54.193,9300.0
2010-08-16 10:35:00,78.05,78.32,77.96,78.25,12800.0,54.1861,54.3735,54.1236,54.3249,12800.0
2010-08-16 10:40:00,78.26,78.29,78.21,78.24,14600.0,54.3319,54.3527,54.2972,54.318,14600.0
2010-08-16 10:45:00,78.26,78.27,78.13,78.13,13300.0,54.3319,54.3388,54.2416,54.2416,13300.0
2010-08-16 10:50:00,78.09,78.19,77.97,78.0,11800.0,54.2139,54.2833,54.1306,54.1514,11800.0
2010-08-16 10:55:00,78.01,78.17,78.0,78.13,20300.0,54.1583,54.2694,54.1514,54.2416,20300.0
2010-08-16 11:00:00,78.14,78.19,77.87,77.87,30500.0,54.2486,54.2833,54.0611,54.0611,30500.0
2010-08-16 11:05:00,77.86,78.04,77.62,77.62,18800.0,54.0542,54.1792,53.8876,53.8876,18800.0
2010-08-16 11:10:00,77.62,77.85,77.61,77.73,13800.0,53.8876,54.0472,53.8806,53.9639,13800.0
2010-08-16 11:15:00,77.76,77.86,77.72,77.8,14400.0,53.9848,54.0542,53.957,54.0125,14400.0
2010-08-16 11:20:00,77.84,77.87,77.61,77.69,30900.0,54.0403,54.0611,53.8806,53.9362,30900.0
2010-08-16 11:25:00,77.66,77.77,77.6,77.72,12000.0,53.9153,53.9917,53.8737,53.957,12000.0
2010-08-16 11:30:00,77.72,77.97,77.7,77.93,29600.0,53.957,54.1306,53.9431,54.1028,29600.0
2010-08-16 11:35:00,77.96,78.19,77.91,78.08,28200.0,54.1236,54.2833,54.0889,54.2069,28200.0
2010-08-16 11:40:00,78.06,78.14,77.98,78.02,13300.0,54.193,54.2486,54.1375,54.1653,13300.0
2010-08-16 11:45:00,78.03,78.07,77.9,77.92,16400.0,54.1722,54.2,54.082,54.0958,16400.0
2010-08-16 11:50:00,77.94,78.05,77.82,77.89,12600.0,54.1097,54.1861,54.0264,54.075,12600.0
2010-08-16 11:55:00,77.9,77.97,77.83,77.84,13500.0,54.082,54.1306,54.0334,54.0403,13500.0
2010-08-16 12:00:00,77.85,77.92,77.78,77.92,9500.0,54.0472,54.0958,53.9986,54.0958,9500.0
2010-08-16 12:05:00,77.9,77.97,77.84,77.86,10100.0,54.082,54.1306,54.0403,54.0542,10100.0
2010-08-16 12:10:00,77.85,77.87,77.79,77.8,26900.0,54.0472,54.0611,54.0056,54.0125,26900.0
2010-08-16 12:15:00,77.81,78.04,77.8,78.04,13300.0,54.0195,54.1792,54.0125,54.1792,13300.0
2010-08-16 12:20:00,78.04,78.24,78.01,78.23,10100.0,54.1792,54.318,54.1583,54.3111,10100.0
2010-08-16 12:25:00,78.19,78.3,78.13,78.3,7600.0,54.2833,54.3597,54.2416,54.3597,7600.0
2010-08-16 12:30:00,78.27,78.28,78.11,78.16,17100.0,54.3388,54.3458,54.2277,54.2625,17100.0
2010-08-16 12:35:00,78.14,78.33,78.13,78.33,25900.0,54.2486,54.3805,54.2416,54.3805,25900.0
2010-08-16 12:40:00,78.28,78.3,78.21,78.22,5200.0,54.3458,54.3597,54.2972,54.3041,5200.0
2010-08-16 12:45:00,78.25,78.38,78.18,78.27,24100.0,54.3249,54.4152,54.2763,54.3388,24100.0
2010-08-16 12:50:00,78.32,78.33,78.15,78.2,30700.0,54.3735,54.3805,54.2555,54.2902,30700.0
2010-08-16 12:55:00,78.16,78.29,78.14,78.2,21000.0,54.2625,54.3527,54.2486,54.2902,21000.0
2010-08-16 13:00:00,78.22,78.32,78.2,78.21,24800.0,54.3041,54.3735,54.2902,54.2972,24800.0
2010-08-16 13:05:00,78.22,78.3,78.2,78.25,17300.0,54.3041,54.3597,54.2902,54.3249,17300.0
2010-08-16 13:10:00,78.29,78.38,78.27,78.35,18700.0,54.3527,54.4152,54.3388,54.3944,18700.0
2010-08-16 13:15:00,78.35,78.42,78.32,78.32,4200.0,54.3944,54.443,54.3735,54.3735,4200.0
2010-08-16 13:20:00,78.32,78.38,78.24,78.38,17500.0,54.3735,54.4152,54.318,54.4152,17500.0
2010-08-16 13:25:00,78.35,78.41,78.28,78.31,5400.0,54.3944,54.436,54.3458,54.3666,5400.0
2010-08-16 13:30:00,78.28,78.32,78.25,78.25,3800.0,54.3458,54.3735,54.3249,54.3249,3800.0
2010-08-16 13:35:00,78.23,78.26,78.13,78.17,2700.0,54.3111,54.3319,54.2416,54.2694,2700.0
2010-08-16 13:40:00,78.2,78.25,78.11,78.11,7000.0,54.2902,54.3249,54.2277,54.2277,7000.0
2010-08-16 13:45:00,78.1,78.11,78.04,78.09,7200.0,54.2208,54.2277,54.1792,54.2139,7200.0
2010-08-16 13:50:00,78.07,78.08,77.9,77.9,7200.0,54.2,54.2069,54.082,54.082,7200.0
2010-08-16 13:55:00,77.91,77.92,77.79,77.86,11000.0,54.0889,54.0958,54.0056,54.0542,11000.0
2010-08-16 14:00:00,77.86,78.03,77.86,77.99,8900.0,54.0542,54.1722,54.0542,54.1444,8900.0
2010-08-16 14:05:00,77.99,78.02,77.81,77.81,8700.0,54.1444,54.1653,54.0195,54.0195,8700.0
2010-08-16 14:10:00,77.79,77.79,77.64,77.74,10800.0,54.0056,54.0056,53.9015,53.9709,10800.0
2010-08-16 14:15:00,77.77,77.8,77.75,77.8,4100.0,53.9917,54.0125,53.9778,54.0125,4100.0
2010-08-16 14:20:00,77.81,77.89,77.81,77.87,1800.0,54.0195,54.075,54.0195,54.0611,1800.0
2010-08-16 14:25:00,77.87,77.98,77.86,77.86,7200.0,54.0611,54.1375,54.0542,54.0542,7200.0
2010-08-16 14:30:00,77.86,77.95,77.84,77.84,5800.0,54.0542,54.1167,54.0403,54.0403,5800.0
2010-08-16 14:35:00,77.82,77.93,77.74,77.89,5700.0,54.0264,54.1028,53.9709,54.075,5700.0
2010-08-16 14:40:00,77.89,77.89,77.79,77.81,5400.0,54.075,54.075,54.0056,54.0195,5400.0
2010-08-16 14:45:00,77.85,78.03,77.81,77.92,7900.0,54.0472,54.1722,54.0195,54.0958,7900.0
2010-08-16 14:50:00,77.9,77.9,77.5,77.62,20500.0,54.082,54.082,53.8043,53.8876,20500.0
2010-08-16 14:55:00,77.65,77.77,77.6,77.61,8700.0,53.9084,53.9917,53.8737,53.8806,8700.0
2010-08-16 15:00:00,77.61,77.67,77.58,77.58,9100.0,53.8806,53.9223,53.8598,53.8598,9100.0
2010-08-16 15:05:00,77.54,77.65,77.44,77.47,17200.0,53.832,53.9084,53.7626,53.7834,17200.0
2010-08-16 15:10:00,77.48,77.48,77.25,77.32,24900.0,53.7904,53.7904,53.6307,53.6793,24900.0
2010-08-16 15:15:00,77.29,77.47,77.25,77.46,14700.0,53.6585,53.7834,53.6307,53.7765,14700.0
2010-08-16 15:20:00,77.47,77.53,77.38,77.49,27200.0,53.7834,53.8251,53.7209,53.7973,27200.0
2010-08-16 15:25:00,77.52,77.61,77.41,77.59,17900.0,53.8181,53.8806,53.7418,53.8667,17900.0
2010-08-16 15:30:00,77.56,77.66,77.48,77.57,15800.0,53.8459,53.9153,53.7904,53.8529,15800.0
2010-08-16 15:35:00,77.57,77.68,77.51,77.61,15600.0,53.8529,53.9292,53.8112,53.8806,15600.0
2010-08-16 15:40:00,77.62,77.86,77.56,77.84,29700.0,53.8876,54.0542,53.8459,54.0403,29700.0
2010-08-16 15:45:00,77.87,77.9,77.73,77.75,62800.0,54.0611,54.082,53.9639,53.9778,62800.0
2010-08-16 15:50:00,77.74,77.8,77.71,77.76,71700.0,53.9709,54.0125,53.95,53.9848,71700.0
2010-08-16 15:55:00,77.77,77.89,77.75,77.78,135200.0,53.9917,54.075,53.9778,53.9986,135200.0
2010-08-17 09:30:00,78.86,79.18,78.69,78.9,34700.0,54.7484,54.9706,54.6304,54.7762,34700.0
2010-08-17 09:35:00,78.96,79.25,78.91,79.21,29200.0,54.8179,55.0192,54.7831,54.9914,29200.0
2010-08-17 09:40:00,79.18,79.24,78.95,79.24,30800.0,54.9706,55.0122,54.8109,55.0122,30800.0
2010-08-17 09:45:00,79.19,79.57,79.14,79.51,44800.0,54.9775,55.2414,54.9428,55.1997,44800.0
2010-08-17 09:50:00,79.5,79.95,79.49,79.84,49600.0,55.1928,55.5052,55.1858,55.4288,49600.0
2010-08-17 09:55:00,79.88,79.9,79.64,79.89,25000.0,55.4566,55.4705,55.2899,55.4635,25000.0
2010-08-17 10:00:00,79.86,80.0,79.84,79.92,27200.0,55.4427,55.5399,55.4288,55.4843,27200.0
2010-08-17 10:05:00,79.94,79.98,79.66,79.68,26800.0,55.4982,55.526,55.3038,55.3177,26800.0
2010-08-17 10:10:00,79.68,79.75,79.39,79.54,34000.0,55.3177,55.3663,55.1164,55.2205,34000.0
2010-08-17 10:15:00,79.52,79.55,79.33,79.36,29700.0,55.2066,55.2275,55.0747,55.0956,29700.0
2010-08-17 10:20:00,79.34,79.73,79.25,79.65,30000.0,55.0817,55.3524,55.0192,55.2969,30000.0
2010-08-17 10:25:00,79.65,79.97,79.63,79.91,27300.0,55.2969,55.5191,55.283,55.4774,27300.0
2010-08-17 10:30:00,79.91,79.99,79.86,79.99,30900.0,55.4774,55.5329,55.4427,55.5329,30900.0
2010-08-17 10:35:00,79.94,79.99,79.82,79.87,17100.0,55.4982,55.5329,55.4149,55.4496,17100.0
2010-08-17 10:40:00,79.89,79.95,79.8,79.8,11900.0,55.4635,55.5052,55.401,55.401,11900.0
2010-08-17 10:45:00,79.86,79.97,79.79,79.84,15600.0,55.4427,55.5191,55.3941,55.4288,15600.0
2010-08-17 10:50:00,79.85,80.25,79.85,80.1,60300.0,55.4357,55.7134,55.4357,55.6093,60300.0
2010-08-17 10:55:00,80.11,80.19,80.04,80.1,17000.0,55.6162,55.6718,55.5676,55.6093,17000.0
2010-08-17 11:00:00,80.15,80.4,80.14,80.4,43300.0,55.644,55.8176,55.6371,55.8176,43300.0
2010-08-17 11:05:00,80.45,80.7,80.41,80.69,47700.0,55.8523,56.0259,55.8245,56.0189,47700.0
2010-08-17 11:10:00,80.7,80.8,80.64,80.8,26300.0,56.0259,56.0953,55.9842,56.0953,26300.0
2010-08-17 11:15:00,80.81,80.86,80.54,80.54,38600.0,56.1022,56.1369,55.9148,55.9148,38600.0
2010-08-17 11:20:00,80.54,80.62,80.47,80.5,24900.0,55.9148,55.9703,55.8662,55.887,24900.0
2010-08-17 11:25:00,80.5,80.58,80.47,80.48,35200.0,55.887,55.9425,55.8662,55.8731,35200.0
2010-08-17 11:30:00,80.49,80.78,80.47,80.72,23500.0,55.8801,56.0814,55.8662,56.0397,23500.0
2010-08-17 11:35:00,80.79,80.86,80.74,80.76,17500.0,56.0883,56.1369,56.0536,56.0675,17500.0
2010-08-17 11:40:00,80.75,80.82,80.66,80.7,23100.0,56.0606,56.1092,55.9981,56.0259,23100.0
2010-08-17 11:45:00,80.74,80.91,80.7,80.87,18000.0,56.0536,56.1716,56.0259,56.1439,18000.0
2010-08-17 11:50:00,80.88,80.92,80.8,80.83,19100.0,56.1508,56.1786,56.0953,56.1161,19100.0
2010-08-17 11:55:00,80.86,80.88,80.78,80.79,14200.0,56.1369,56.1508,56.0814,56.0883,14200.0
2010-08-17 12:00:00,80.8,80.86,80.78,80.84,12300.0,56.0953,56.1369,56.0814,56.123,12300.0
2010-08-17 12:05:00,80.83,80.89,80.78,80.84,17500.0,56.1161,56.1578,56.0814,56.123,17500.0
2010-08-17 12:10:00,80.85,80.87,80.79,80.79,13500.0,56.13,56.1439,56.0883,56.0883,13500.0
2010-08-17 12:15:00,80.8,80.88,80.78,80.8,22500.0,56.0953,56.1508,56.0814,56.0953,22500.0
2010-08-17 12:20:00,80.83,80.83,80.7,80.8,21500.0,56.1161,56.1161,56.0259,56.0953,21500.0
2010-08-17 12:25:00,80.75,80.82,80.75,80.77,11300.0,56.0606,56.1092,56.0606,56.0744,11300.0
2010-08-17 12:30:00,80.79,80.83,80.75,80.83,15800.0,56.0883,56.1161,56.0606,56.1161,15800.0
2010-08-17 12:35:00,80.82,80.86,80.81,80.86,3700.0,56.1092,56.1369,56.1022,56.1369,3700.0
2010-08-17 12:40:00,80.84,80.86,80.8,80.86,3400.0,56.123,56.1369,56.0953,56.1369,3400.0
2010-08-17 12:45:00,80.83,80.86,80.8,80.83,6300.0,56.1161,56.1369,56.0953,56.1161,6300.0
2010-08-17 12:50:00,80.83,80.87,80.79,80.83,19800.0,56.1161,56.1439,56.0883,56.1161,19800.0
2010-08-17 12:55:00,80.83,80.86,80.78,80.79,19600.0,56.1161,56.1369,56.0814,56.0883,19600.0
2010-08-17 13:00:00,80.79,80.85,80.78,80.81,30100.0,56.0883,56.13,56.0814,56.1022,30100.0
2010-08-17 13:05:00,80.79,80.83,80.77,80.8,20800.0,56.0883,56.1161,56.0744,56.0953,20800.0
2010-08-17 13:10:00,80.8,80.91,80.8,80.9,12500.0,56.0953,56.1716,56.0953,56.1647,12500.0
2010-08-17 13:15:00,80.9,81.0,80.9,80.99,44500.0,56.1647,56.2341,56.1647,56.2272,44500.0
2010-08-17 13:20:00,80.99,81.0,80.87,80.92,16600.0,56.2272,56.2341,56.1439,56.1786,16600.0
2010-08-17 13:25:00,80.92,80.99,80.9,80.91,18400.0,56.1786,56.2272,56.1647,56.1716,18400.0
2010-08-17 13:30:00,80.95,81.0,80.91,80.95,22300.0,56.1994,56.2341,56.1716,56.1994,22300.0
2010-08-17 13:35:00,80.96,81.01,80.9,80.97,24100.0,56.2064,56.2411,56.1647,56.2133,24100.0
2010-08-17 13:40:00,80.97,81.0,80.92,80.98,41100.0,56.2133,56.2341,56.1786,56.2202,41100.0
2010-08-17 13:45:00,80.98,81.0,80.95,80.96,18300.0,56.2202,56.2341,56.1994,56.2064,18300.0
2010-08-17 13:50:00,80.97,80.99,80.91,80.96,63400.0,56.2133,56.2272,56.1716,56.2064,63400.0
2010-08-17 13:55:00,80.95,81.0,80.92,80.97,38200.0,56.1994,56.2341,56.1786,56.2133,38200.0
2010-08-17 14:00:00,80.99,81.0,80.96,80.98,15300.0,56.2272,56.2341,56.2064,56.2202,15300.0
2010-08-17 14:05:00,80.98,80.99,80.93,80.97,22400.0,56.2202,56.2272,56.1855,56.2133,22400.0
2010-08-17 14:10:00,80.98,81.0,80.95,80.98,42300.0,56.2202,56.2341,56.1994,56.2202,42300.0
2010-08-17 14:15:00,80.98,81.15,80.95,81.05,59200.0,56.2202,56.3383,56.1994,56.2688,59200.0
2010-08-17 14:20:00,81.05,81.13,81.01,81.09,23800.0,56.2688,56.3244,56.2411,56.2966,23800.0
2010-08-17 14:25:00,81.11,81.12,81.01,81.05,11900.0,56.3105,56.3174,56.2411,56.2688,11900.0
2010-08-17 14:30:00,81.06,81.13,81.06,81.09,11200.0,56.2758,56.3244,56.2758,56.2966,11200.0
2010-08-17 14:35:00,81.09,81.12,81.04,81.04,24600.0,56.2966,56.3174,56.2619,56.2619,24600.0
2010-08-17 14:40:00,81.07,81.17,81.04,81.13,25800.0,56.2827,56.3521,56.2619,56.3244,25800.0
2010-08-17 14:45:00,81.11,81.13,81.06,81.12,22000.0,56.3105,56.3244,56.2758,56.3174,22000.0
2010-08-17 14:50:00,81.1,81.21,81.08,81.2,18900.0,56.3036,56.3799,56.2897,56.373,18900.0
2010-08-17 14:55:00,81.22,81.24,81.03,81.1,24900.0,56.3869,56.4007,56.255,56.3036,24900.0
2010-08-17 15:00:00,81.11,81.12,81.02,81.08,31600.0,56.3105,56.3174,56.248,56.2897,31600.0
2010-08-17 15:05:00,81.09,81.1,80.93,81.06,69200.0,56.2966,56.3036,56.1855,56.2758,69200.0
2010-08-17 15:10:00,81.07,81.1,80.99,81.08,39700.0,56.2827,56.3036,56.2272,56.2897,39700.0
2010-08-17 15:15:00,81.08,81.16,80.99,80.99,29900.0,56.2897,56.3452,56.2272,56.2272,29900.0
2010-08-17 15:20:00,81.0,81.17,80.99,81.14,48900.0,56.2341,56.3521,56.2272,56.3313,48900.0
2010-08-17 15:25:00,81.15,81.18,81.0,81.06,81000.0,56.3383,56.3591,56.2341,56.2758,81000.0
2010-08-17 15:30:00,81.05,81.1,80.94,80.97,50000.0,56.2688,56.3036,56.1925,56.2133,50000.0
2010-08-17 15:35:00,80.96,80.96,80.78,80.9,37600.0,56.2064,56.2064,56.0814,56.1647,37600.0
2010-08-17 15:40:00,80.89,80.92,80.73,80.75,34300.0,56.1578,56.1786,56.0467,56.0606,34300.0
2010-08-17 15:45:00,80.75,80.76,80.56,80.58,60400.0,56.0606,56.0675,55.9287,55.9425,60400.0
2010-08-17 15:50:00,80.61,80.7,80.53,80.55,62900.0,55.9634,56.0259,55.9078,55.9217,62900.0
2010-08-17 15:55:00,80.52,80.6,80.47,80.54,117100.0,55.9009,55.9564,55.8662,55.9148,117100.0
2010-08-18 09:30:00,80.6,80.6,80.01,80.01,37900.0,55.9564,55.9564,55.5468,55.5468,37900.0
2010-08-18 09:35:00,80.01,80.06,79.42,80.06,42300.0,55.5468,55.5815,55.1372,55.5815,42300.0
2010-08-18 09:40:00,79.97,80.01,79.5,79.64,18200.0,55.5191,55.5468,55.1928,55.2899,18200.0
2010-08-18 09:45:00,79.51,79.88,79.51,79.82,16700.0,55.1997,55.4566,55.1997,55.4149,16700.0
2010-08-18 09:50:00,79.8,80.06,79.68,80.06,78600.0,55.401,55.5815,55.3177,55.5815,78600.0
2010-08-18 09:55:00,80.05,80.05,79.87,79.96,34300.0,55.5746,55.5746,55.4496,55.5121,34300.0
2010-08-18 10:00:00,79.93,80.04,79.72,79.89,37500.0,55.4913,55.5676,55.3455,55.4635,37500.0
2010-08-18 10:05:00,79.89,80.0,79.76,79.79,21600.0,55.4635,55.5399,55.3733,55.3941,21600.0
2010-08-18 10:10:00,79.78,79.97,79.66,79.75,37000.0,55.3871,55.5191,55.3038,55.3663,37000.0
2010-08-18 10:15:00,79.79,80.1,79.78,79.89,33500.0,55.3941,55.6093,55.3871,55.4635,33500.0
2010-08-18 10:20:00,79.85,79.91,79.56,79.68,30400.0,55.4357,55.4774,55.2344,55.3177,30400.0
2010-08-18 10:25:00,79.67,79.67,79.37,79.45,16300.0,55.3108,55.3108,55.1025,55.158,16300.0
2010-08-18 10:30:00,79.5,79.71,79.42,79.63,13400.0,55.1928,55.3385,55.1372,55.283,13400.0
2010-08-18 10:35:00,79.61,79.98,79.56,79.95,29000.0,55.2691,55.526,55.2344,55.5052,29000.0
2010-08-18 10:40:00,79.9,79.96,79.76,79.82,9200.0,55.4705,55.5121,55.3733,55.4149,9200.0
2010-08-18 10:45:00,79.85,79.88,79.64,79.78,16900.0,55.4357,55.4566,55.2899,55.3871,16900.0
2010-08-18 10:50:00,79.81,79.83,79.46,79.52,22200.0,55.408,55.4219,55.165,55.2066,22200.0
2010-08-18 10:55:00,79.54,79.63,79.38,79.63,25800.0,55.2205,55.283,55.1094,55.283,25800.0
2010-08-18 11:00:00,79.63,79.95,79.57,79.88,26700.0,55.283,55.5052,55.2414,55.4566,26700.0
2010-08-18 11:05:00,79.91,80.11,79.91,79.95,18700.0,55.4774,55.6162,55.4774,55.5052,18700.0
2010-08-18 11:10:00,79.96,80.19,79.93,80.17,21400.0,55.5121,55.6718,55.4913,55.6579,21400.0
2010-08-18 11:15:00,80.19,80.19,79.9,79.93,9300.0,55.6718,55.6718,55.4705,55.4913,9300.0
2010-08-18 11:20:00,79.97,80.17,79.96,80.16,25800.0,55.5191,55.6579,55.5121,55.651,25800.0
2010-08-18 11:25:00,80.15,80.23,80.02,80.14,16200.0,55.644,55.6996,55.5538,55.6371,16200.0
2010-08-18 11:30:00,80.14,80.3,80.14,80.25,17800.0,55.6371,55.7482,55.6371,55.7134,17800.0
2010-08-18 11:35:00,80.25,80.3,80.14,80.24,24500.0,55.7134,55.7482,55.6371,55.7065,24500.0
2010-08-18 11:40:00,80.26,80.43,80.24,80.4,22600.0,55.7204,55.8384,55.7065,55.8176,22600.0
2010-08-18 11:45:00,80.41,80.66,80.36,80.62,31300.0,55.8245,55.9981,55.7898,55.9703,31300.0
2010-08-18 11:50:00,80.61,80.68,80.57,80.65,22800.0,55.9634,56.012,55.9356,55.9911,22800.0
2010-08-18 11:55:00,80.68,80.7,80.6,80.62,16800.0,56.012,56.0259,55.9564,55.9703,16800.0
2010-08-18 12:00:00,80.62,80.68,80.6,80.62,15600.0,55.9703,56.012,55.9564,55.9703,15600.0
2010-08-18 12:05:00,80.64,80.69,80.58,80.67,8800.0,55.9842,56.0189,55.9425,56.005,8800.0
2010-08-18 12:10:00,80.66,80.78,80.66,80.75,19300.0,55.9981,56.0814,55.9981,56.0606,19300.0
2010-08-18 12:15:00,80.75,80.85,80.73,80.8,10100.0,56.0606,56.13,56.0467,56.0953,10100.0
2010-08-18 12:20:00,80.83,80.89,80.77,80.79,12000.0,56.1161,56.1578,56.0744,56.0883,12000.0
2010-08-18 12:25:00,80.79,80.88,80.78,80.88,5300.0,56.0883,56.1508,56.0814,56.1508,5300.0
2010-08-18 12:30:00,80.9,80.92,80.8,80.8,12000.0,56.1647,56.1786,56.0953,56.0953,12000.0
2010-08-18 12:35:00,80.8,80.88,80.76,80.82,28800.0,56.0953,56.1508,56.0675,56.1092,28800.0
2010-08-18 12:40:00,80.82,80.96,80.8,80.87,8000.0,56.1092,56.2064,56.0953,56.1439,8000.0
2010-08-18 12:45:00,80.89,81.0,80.89,81.0,13800.0,56.1578,56.2341,56.1578,56.2341,13800.0
2010-08-18 12:50:00,81.04,81.25,81.02,81.21,28500.0,56.2619,56.4077,56.248,56.3799,28500.0
2010-08-18 12:55:00,81.24,81.32,81.18,81.27,14400.0,56.4007,56.4563,56.3591,56.4216,14400.0
2010-08-18 13:00:00,81.28,81.37,81.26,81.35,12800.0,56.4285,56.491,56.4146,56.4771,12800.0
2010-08-18 13:05:00,81.36,81.62,81.35,81.5,23200.0,56.4841,56.6646,56.4771,56.5813,23200.0
2010-08-18 13:10:00,81.5,81.59,81.44,81.56,24600.0,56.5813,56.6437,56.5396,56.6229,24600.0
2010-08-18 13:15:00,81.56,81.61,81.51,81.57,10900.0,56.6229,56.6576,56.5882,56.6298,10900.0
2010-08-18 13:20:00,81.56,81.63,81.5,81.62,25800.0,56.6229,56.6715,56.5813,56.6646,25800.0
2010-08-18 13:25:00,81.62,81.76,81.59,81.72,24900.0,56.6646,56.7618,56.6437,56.734,24900.0
2010-08-18 13:30:00,81.73,81.93,81.69,81.85,43500.0,56.7409,56.8798,56.7132,56.8242,43500.0
2010-08-18 13:35:00,81.85,81.85,81.6,81.61,15900.0,56.8242,56.8242,56.6507,56.6576,15900.0
2010-08-18 13:40:00,81.58,81.72,81.57,81.7,10600.0,56.6368,56.734,56.6298,56.7201,10600.0
2010-08-18 13:45:00,81.7,81.86,81.66,81.7,36700.0,56.7201,56.8312,56.6923,56.7201,36700.0
2010-08-18 13:50:00,81.68,81.75,81.65,81.72,31600.0,56.7062,56.7548,56.6854,56.734,31600.0
2010-08-18 13:55:00,81.72,81.84,81.72,81.79,21300.0,56.734,56.8173,56.734,56.7826,21300.0
2010-08-18 14:00:00,81.8,81.91,81.74,81.79,29800.0,56.7895,56.8659,56.7479,56.7826,29800.0
2010-08-18 14:05:00,81.8,81.85,81.72,81.78,29900.0,56.7895,56.8242,56.734,56.7756,29900.0
2010-08-18 14:10:00,81.75,81.91,81.75,81.9,23700.0,56.7548,56.8659,56.7548,56.859,23700.0
2010-08-18 14:15:00,81.89,81.89,81.75,81.75,27300.0,56.852,56.852,56.7548,56.7548,27300.0
2010-08-18 14:20:00,81.76,81.91,81.75,81.76,25400.0,56.7618,56.8659,56.7548,56.7618,25400.0
2010-08-18 14:25:00,81.75,81.94,81.75,81.85,53900.0,56.7548,56.8867,56.7548,56.8242,53900.0
2010-08-18 14:30:00,81.85,81.9,81.77,81.81,37100.0,56.8242,56.859,56.7687,56.7965,37100.0
2010-08-18 14:35:00,81.82,81.86,81.78,81.83,14200.0,56.8034,56.8312,56.7756,56.8104,14200.0
2010-08-18 14:40:00,81.84,81.9,81.8,81.86,25100.0,56.8173,56.859,56.7895,56.8312,25100.0
2010-08-18 14:45:00,81.85,81.9,81.8,81.85,25000.0,56.8242,56.859,56.7895,56.8242,25000.0
2010-08-18 14:50:00,81.86,81.95,81.83,81.86,25600.0,56.8312,56.8937,56.8104,56.8312,25600.0
2010-08-18 14:55:00,81.86,81.92,81.81,81.85,39100.0,56.8312,56.8728,56.7965,56.8242,39100.0
2010-08-18 15:00:00,81.86,81.96,81.85,81.85,25900.0,56.8312,56.9006,56.8242,56.8242,25900.0
2010-08-18 15:05:00,81.85,81.88,81.83,81.86,61000.0,56.8242,56.8451,56.8104,56.8312,61000.0
2010-08-18 15:10:00,81.88,81.99,81.8,81.92,110000.0,56.8451,56.9214,56.7895,56.8728,110000.0
2010-08-18 15:15:00,81.88,81.98,81.83,81.98,53700.0,56.8451,56.9145,56.8104,56.9145,53700.0
2010-08-18 15:20:00,81.97,82.1,81.92,82.01,90400.0,56.9075,56.9978,56.8728,56.9353,90400.0
2010-08-18 15:25:00,81.99,82.14,81.96,82.07,51500.0,56.9214,57.0256,56.9006,56.977,51500.0
2010-08-18 15:30:00,82.05,82.16,81.87,82.12,47000.0,56.9631,57.0395,56.8381,57.0117,47000.0
2010-08-18 15:35:00,82.11,82.17,82.0,82.03,63200.0,57.0047,57.0464,56.9284,56.9492,63200.0
2010-08-18 15:40:00,82.03,82.08,81.91,82.0,77700.0,56.9492,56.9839,56.8659,56.9284,77700.0
2010-08-18 15:45:00,82.03,82.17,81.98,82.03,66400.0,56.9492,57.0464,56.9145,56.9492,66400.0
2010-08-18 15:50:00,82.04,82.1,81.85,81.86,78700.0,56.9561,56.9978,56.8242,56.8312,78700.0
2010-08-18 15:55:00,81.89,81.96,81.82,81.84,73700.0,56.852,56.9006,56.8034,56.8173,73700.0
2010-08-19 09:30:00,81.24,81.62,81.0,81.6,62400.0,56.583,56.8477,56.4158,56.8337,62400.0
2010-08-19 09:35:00,81.58,82.69,81.58,82.48,72800.0,56.8198,57.5929,56.8198,57.4466,72800.0
2010-08-19 09:40:00,82.46,82.63,82.25,82.45,52900.0,57.4327,57.5511,57.2864,57.4257,52900.0
2010-08-19 09:45:00,82.45,82.54,82.26,82.28,54800.0,57.4257,57.4884,57.2934,57.3073,54800.0
2010-08-19 09:50:00,82.25,82.37,81.76,81.78,78500.0,57.2864,57.37,56.9452,56.9591,78500.0
2010-08-19 09:55:00,81.78,82.0,81.57,81.84,52600.0,56.9591,57.1123,56.8128,57.0009,52600.0
2010-08-19 10:00:00,81.84,81.86,80.76,80.82,151800.0,57.0009,57.0148,56.2487,56.2905,151800.0
2010-08-19 10:05:00,80.82,81.11,80.6,81.04,92000.0,56.2905,56.4924,56.1372,56.4437,92000.0
2010-08-19 10:10:00,81.04,81.21,80.94,81.03,104600.0,56.4437,56.5621,56.374,56.4367,104600.0
2010-08-19 10:15:00,81.0,81.52,80.96,81.4,81700.0,56.4158,56.778,56.388,56.6944,81700.0
2010-08-19 10:20:00,81.36,81.51,81.35,81.43,47000.0,56.6666,56.771,56.6596,56.7153,47000.0
2010-08-19 10:25:00,81.44,81.44,81.0,81.09,48400.0,56.7223,56.7223,56.4158,56.4785,48400.0
2010-08-19 10:30:00,81.09,81.41,80.94,81.29,34100.0,56.4785,56.7014,56.374,56.6178,34100.0
2010-08-19 10:35:00,81.29,81.31,80.66,80.7,34300.0,56.6178,56.6317,56.179,56.2069,34300.0
2010-08-19 10:40:00,80.74,80.8,80.55,80.64,32600.0,56.2347,56.2765,56.1024,56.1651,32600.0
2010-08-19 10:45:00,80.65,81.0,80.64,80.96,15000.0,56.1721,56.4158,56.1651,56.388,15000.0
2010-08-19 10:50:00,80.96,80.96,80.66,80.72,29600.0,56.388,56.388,56.179,56.2208,29600.0
2010-08-19 10:55:00,80.74,81.11,80.74,80.98,12700.0,56.2347,56.4924,56.2347,56.4019,12700.0
2010-08-19 11:00:00,80.98,81.08,80.72,80.77,79300.0,56.4019,56.4715,56.2208,56.2556,79300.0
2010-08-19 11:05:00,80.78,80.92,80.72,80.85,25500.0,56.2626,56.3601,56.2208,56.3114,25500.0
2010-08-19 11:10:00,80.85,81.0,80.75,80.77,22100.0,56.3114,56.4158,56.2417,56.2556,22100.0
2010-08-19 11:15:00,80.76,80.88,80.72,80.83,17100.0,56.2487,56.3322,56.2208,56.2974,17100.0
2010-08-19 11:20:00,80.8,80.99,80.75,80.94,15000.0,56.2765,56.4089,56.2417,56.374,15000.0
2010-08-19 11:25:00,80.87,80.96,80.8,80.9,20400.0,56.3253,56.388,56.2765,56.3462,20400.0
2010-08-19 11:30:00,80.93,80.99,80.71,80.89,32000.0,56.3671,56.4089,56.2138,56.3392,32000.0
2010-08-19 11:35:00,80.88,80.88,80.65,80.78,50100.0,56.3322,56.3322,56.1721,56.2626,50100.0
2010-08-19 11:40:00,80.76,80.78,80.55,80.55,39700.0,56.2487,56.2626,56.1024,56.1024,39700.0
2010-08-19 11:45:00,80.55,80.6,80.39,80.56,75400.0,56.1024,56.1372,55.991,56.1094,75400.0
2010-08-19 11:50:00,80.52,80.74,80.4,80.6,53800.0,56.0815,56.2347,55.9979,56.1372,53800.0
2010-08-19 11:55:00,80.62,80.78,80.6,80.77,34900.0,56.1512,56.2626,56.1372,56.2556,34900.0
2010-08-19 12:00:00,80.8,80.94,80.64,80.73,17900.0,56.2765,56.374,56.1651,56.2278,17900.0
2010-08-19 12:05:00,80.72,80.85,80.63,80.85,21200.0,56.2208,56.3114,56.1581,56.3114,21200.0
2010-08-19 12:10:00,80.84,80.84,80.62,80.64,15200.0,56.3044,56.3044,56.1512,56.1651,15200.0
2010-08-19 12:15:00,80.63,80.81,80.62,80.75,24400.0,56.1581,56.2835,56.1512,56.2417,24400.0
2010-08-19 12:20:00,80.76,80.8,80.65,80.72,27400.0,56.2487,56.2765,56.1721,56.2208,27400.0
2010-08-19 12:25:00,80.69,80.81,80.66,80.77,32700.0,56.1999,56.2835,56.179,56.2556,32700.0
2010-08-19 12:30:00,80.77,80.83,80.74,80.75,17800.0,56.2556,56.2974,56.2347,56.2417,17800.0
2010-08-19 12:35:00,80.77,80.9,80.76,80.8,19500.0,56.2556,56.3462,56.2487,56.2765,19500.0
2010-08-19 12:40:00,80.8,80.89,80.78,80.8,16100.0,56.2765,56.3392,56.2626,56.2765,16100.0
2010-08-19 12:45:00,80.8,80.88,80.76,80.85,7400.0,56.2765,56.3322,56.2487,56.3114,7400.0
2010-08-19 12:50:00,80.85,80.85,80.63,80.68,12200.0,56.3114,56.3114,56.1581,56.193,12200.0
2010-08-19 12:55:00,80.68,80.89,80.63,80.88,17700.0,56.193,56.3392,56.1581,56.3322,17700.0
2010-08-19 13:00:00,80.89,80.94,80.72,80.8,16600.0,56.3392,56.374,56.2208,56.2765,16600.0
2010-08-19 13:05:00,80.83,80.88,80.63,80.7,17400.0,56.2974,56.3322,56.1581,56.2069,17400.0
2010-08-19 13:10:00,80.69,80.78,80.68,80.72,17700.0,56.1999,56.2626,56.193,56.2208,17700.0
2010-08-19 13:15:00,80.71,80.77,80.62,80.77,13400.0,56.2138,56.2556,56.1512,56.2556,13400.0
2010-08-19 13:20:00,80.75,80.81,80.63,80.75,11600.0,56.2417,56.2835,56.1581,56.2417,11600.0
2010-08-19 13:25:00,80.76,80.76,80.64,80.65,15900.0,56.2487,56.2487,56.1651,56.1721,15900.0
2010-08-19 13:30:00,80.65,80.72,80.63,80.64,18600.0,56.1721,56.2208,56.1581,56.1651,18600.0
2010-08-19 13:35:00,80.64,80.77,80.63,80.74,20400.0,56.1651,56.2556,56.1581,56.2347,20400.0
2010-08-19 13:40:00,80.72,80.73,80.57,80.59,25200.0,56.2208,56.2278,56.1163,56.1303,25200.0
2010-08-19 13:45:00,80.59,80.7,80.57,80.61,29900.0,56.1303,56.2069,56.1163,56.1442,29900.0
2010-08-19 13:50:00,80.61,80.63,80.55,80.6,13600.0,56.1442,56.1581,56.1024,56.1372,13600.0
2010-08-19 13:55:00,80.6,80.67,80.54,80.64,51900.0,56.1372,56.186,56.0954,56.1651,51900.0
2010-08-19 14:00:00,80.63,80.73,80.57,80.71,85100.0,56.1581,56.2278,56.1163,56.2138,85100.0
2010-08-19 14:05:00,80.7,80.74,80.6,80.68,164100.0,56.2069,56.2347,56.1372,56.193,164100.0
2010-08-19 14:10:00,80.66,80.78,80.64,80.72,26300.0,56.179,56.2626,56.1651,56.2208,26300.0
2010-08-19 14:15:00,80.72,80.73,80.61,80.69,42300.0,56.2208,56.2278,56.1442,56.1999,42300.0
2010-08-19 14:20:00,80.69,80.93,80.68,80.9,27800.0,56.1999,56.3671,56.193,56.3462,27800.0
2010-08-19 14:25:00,80.9,80.94,80.82,80.87,50000.0,56.3462,56.374,56.2905,56.3253,50000.0
2010-08-19 14:30:00,80.88,81.15,80.88,80.97,27800.0,56.3322,56.5203,56.3322,56.3949,27800.0
2010-08-19 14:35:00,80.97,81.08,80.84,80.85,41000.0,56.3949,56.4715,56.3044,56.3114,41000.0
2010-08-19 14:40:00,80.84,80.96,80.73,80.94,63200.0,56.3044,56.388,56.2278,56.374,63200.0
2010-08-19 14:45:00,80.95,81.04,80.92,81.02,34300.0,56.381,56.4437,56.3601,56.4298,34300.0
2010-08-19 14:50:00,81.01,81.07,80.9,80.97,49800.0,56.4228,56.4646,56.3462,56.3949,49800.0
2010-08-19 14:55:00,80.98,81.03,80.9,80.93,40800.0,56.4019,56.4367,56.3462,56.3671,40800.0
2010-08-19 15:00:00,80.93,80.94,80.84,80.89,44300.0,56.3671,56.374,56.3044,56.3392,44300.0
2010-08-19 15:05:00,80.89,81.05,80.86,81.0,26700.0,56.3392,56.4507,56.3183,56.4158,26700.0
2010-08-19 15:10:00,81.02,81.23,80.98,81.22,32700.0,56.4298,56.576,56.4019,56.5691,32700.0
2010-08-19 15:15:00,81.23,81.47,81.2,81.37,49800.0,56.576,56.7432,56.5551,56.6735,49800.0
2010-08-19 15:20:00,81.37,81.56,81.31,81.56,48500.0,56.6735,56.8059,56.6317,56.8059,48500.0
2010-08-19 15:25:00,81.58,81.58,81.24,81.24,28300.0,56.8198,56.8198,56.583,56.583,28300.0
2010-08-19 15:30:00,81.23,81.39,81.21,81.37,31200.0,56.576,56.6875,56.5621,56.6735,31200.0
2010-08-19 15:35:00,81.37,81.38,81.04,81.11,31600.0,56.6735,56.6805,56.4437,56.4924,31600.0
2010-08-19 15:40:00,81.12,81.22,81.04,81.21,84600.0,56.4994,56.5691,56.4437,56.5621,84600.0
2010-08-19 15:45:00,81.22,81.32,81.19,81.25,65100.0,56.5691,56.6387,56.5482,56.59,65100.0
2010-08-19 15:50:00,81.24,81.36,81.16,81.36,65900.0,56.583,56.6666,56.5273,56.6666,65900.0
2010-08-19 15:55:00,81.35,81.42,81.18,81.19,101200.0,56.6596,56.7084,56.5412,56.5482,101200.0
2010-08-20 09:30:00,82.07,82.15,81.22,81.73,344300.0,57.1611,57.2168,56.5691,56.9243,344300.0
2010-08-20 09:35:00,81.76,81.93,81.13,81.18,47100.0,56.9452,57.0636,56.5064,56.5412,47100.0
2010-08-20 09:40:00,81.18,81.18,80.5,80.76,50300.0,56.5412,56.5412,56.0676,56.2487,50300.0
2010-08-20 09:45:00,80.73,80.78,80.54,80.65,36800.0,56.2278,56.2626,56.0954,56.1721,36800.0
2010-08-20 09:50:00,80.66,80.84,80.41,80.52,47700.0,56.179,56.3044,56.0049,56.0815,47700.0
2010-08-20 09:55:00,80.54,80.55,80.24,80.52,31400.0,56.0954,56.1024,55.8865,56.0815,31400.0
2010-08-20 10:00:00,80.55,80.55,80.31,80.55,18300.0,56.1024,56.1024,55.9352,56.1024,18300.0
2010-08-20 10:05:00,80.54,80.55,80.36,80.38,25500.0,56.0954,56.1024,55.9701,55.984,25500.0
2010-08-20 10:10:00,80.39,80.42,79.95,79.97,60300.0,55.991,56.0119,55.6845,55.6984,60300.0
2010-08-20 10:15:00,79.98,80.07,79.87,79.96,50500.0,55.7054,55.7681,55.6288,55.6915,50500.0
2010-08-20 10:20:00,79.93,80.03,79.89,79.99,23100.0,55.6706,55.7402,55.6427,55.7124,23100.0
2010-08-20 10:25:00,79.98,80.03,79.82,79.94,24200.0,55.7054,55.7402,55.594,55.6775,24200.0
2010-08-20 10:30:00,79.95,80.0,79.76,79.81,36100.0,55.6845,55.7193,55.5522,55.587,36100.0
2010-08-20 10:35:00,79.86,79.98,79.77,79.78,20300.0,55.6218,55.7054,55.5591,55.5661,20300.0
2010-08-20 10:40:00,79.78,79.98,79.78,79.84,21700.0,55.5661,55.7054,55.5661,55.6079,21700.0
2010-08-20 10:45:00,79.83,79.93,79.69,79.72,21100.0,55.6009,55.6706,55.5034,55.5243,21100.0
2010-08-20 10:50:00,79.73,79.84,79.71,79.82,27700.0,55.5313,55.6079,55.5174,55.594,27700.0
2010-08-20 10:55:00,79.84,79.95,79.84,79.86,14000.0,55.6079,55.6845,55.6079,55.6218,14000.0
2010-08-20 11:00:00,79.86,79.88,79.74,79.79,14200.0,55.6218,55.6358,55.5382,55.5731,14200.0
2010-08-20 11:05:00,79.78,79.96,79.64,79.91,37100.0,55.5661,55.6915,55.4686,55.6567,37100.0
2010-08-20 11:10:00,79.91,79.91,79.75,79.81,24400.0,55.6567,55.6567,55.5452,55.587,24400.0
2010-08-20 11:15:00,79.83,79.87,79.65,79.68,29300.0,55.6009,55.6288,55.4756,55.4965,29300.0
2010-08-20 11:20:00,79.67,79.67,79.42,79.44,20900.0,55.4895,55.4895,55.3154,55.3293,20900.0
2010-08-20 11:25:00,79.43,79.61,79.3,79.61,27900.0,55.3223,55.4477,55.2318,55.4477,27900.0
2010-08-20 11:30:00,79.6,79.6,79.38,79.38,13600.0,55.4407,55.4407,55.2875,55.2875,13600.0
2010-08-20 11:35:00,79.37,79.38,79.19,79.21,62200.0,55.2805,55.2875,55.1552,55.1691,62200.0
2010-08-20 11:40:00,79.23,79.37,79.22,79.33,17600.0,55.183,55.2805,55.1761,55.2527,17600.0
2010-08-20 11:45:00,79.32,79.34,79.2,79.2,37500.0,55.2457,55.2597,55.1621,55.1621,37500.0
2010-08-20 11:50:00,79.2,79.3,79.17,79.21,16800.0,55.1621,55.2318,55.1412,55.1691,16800.0
2010-08-20 11:55:00,79.22,79.26,79.05,79.08,17200.0,55.1761,55.2039,55.0577,55.0786,17200.0
2010-08-20 12:00:00,79.07,79.29,79.06,79.24,16000.0,55.0716,55.2248,55.0646,55.19,16000.0
2010-08-20 12:05:00,79.25,79.27,79.13,79.17,11500.0,55.197,55.2109,55.1134,55.1412,11500.0
2010-08-20 12:10:00,79.18,79.18,79.08,79.13,14400.0,55.1482,55.1482,55.0786,55.1134,14400.0
2010-08-20 12:15:00,79.12,79.16,79.04,79.04,34500.0,55.1064,55.1343,55.0507,55.0507,34500.0
2010-08-20 12:20:00,79.06,79.19,79.01,79.18,39200.0,55.0646,55.1552,55.0298,55.1482,39200.0
2010-08-20 12:25:00,79.17,79.19,78.96,79.07,42100.0,55.1412,55.1552,54.995,55.0716,42100.0
2010-08-20 12:30:00,79.08,79.08,78.77,78.81,37900.0,55.0786,55.0786,54.8627,54.8905,37900.0
2010-08-20 12:35:00,78.81,78.86,78.75,78.8,21400.0,54.8905,54.9253,54.8487,54.8835,21400.0
2010-08-20 12:40:00,78.79,78.8,78.67,78.77,27700.0,54.8766,54.8835,54.793,54.8627,27700.0
2010-08-20 12:45:00,78.77,78.79,78.65,78.68,22700.0,54.8627,54.8766,54.7791,54.8,22700.0
2010-08-20 12:50:00,78.68,78.78,78.68,78.74,19600.0,54.8,54.8696,54.8,54.8418,19600.0
2010-08-20 12:55:00,78.74,78.91,78.74,78.85,20900.0,54.8418,54.9602,54.8418,54.9184,20900.0
2010-08-20 13:00:00,78.87,79.07,78.84,79.03,15000.0,54.9323,55.0716,54.9114,55.0437,15000.0
2010-08-20 13:05:00,79.04,79.13,78.96,79.13,18500.0,55.0507,55.1134,54.995,55.1134,18500.0
2010-08-20 13:10:00,79.12,79.15,79.0,79.04,10900.0,55.1064,55.1273,55.0228,55.0507,10900.0
2010-08-20 13:15:00,79.06,79.1,79.0,79.0,6400.0,55.0646,55.0925,55.0228,55.0228,6400.0
2010-08-20 13:20:00,79.0,79.11,79.0,79.08,6700.0,55.0228,55.0995,55.0228,55.0786,6700.0
2010-08-20 13:25:00,79.07,79.21,79.07,79.11,15600.0,55.0716,55.1691,55.0716,55.0995,15600.0
2010-08-20 13:30:00,79.11,79.12,79.02,79.03,13300.0,55.0995,55.1064,55.0368,55.0437,13300.0
2010-08-20 13:35:00,79.02,79.03,78.92,79.01,14400.0,55.0368,55.0437,54.9671,55.0298,14400.0
2010-08-20 13:40:00,79.02,79.03,78.94,78.95,7600.0,55.0368,55.0437,54.9811,54.988,7600.0
2010-08-20 13:45:00,78.95,79.09,78.93,79.04,11400.0,54.988,55.0855,54.9741,55.0507,11400.0
2010-08-20 13:50:00,79.05,79.24,79.05,79.19,19200.0,55.0577,55.19,55.0577,55.1552,19200.0
2010-08-20 13:55:00,79.2,79.22,79.03,79.08,13400.0,55.1621,55.1761,55.0437,55.0786,13400.0
2010-08-20 14:00:00,79.08,79.18,79.08,79.16,15300.0,55.0786,55.1482,55.0786,55.1343,15300.0
2010-08-20 14:05:00,79.17,79.24,79.16,79.22,22300.0,55.1412,55.19,55.1343,55.1761,22300.0
2010-08-20 14:10:00,79.23,79.3,79.21,79.29,46900.0,55.183,55.2318,55.1691,55.2248,46900.0
2010-08-20 14:15:00,79.29,79.44,79.27,79.4,20000.0,55.2248,55.3293,55.2109,55.3014,20000.0
2010-08-20 14:20:00,79.41,79.53,79.38,79.39,25300.0,55.3084,55.392,55.2875,55.2945,25300.0
2010-08-20 14:25:00,79.37,79.49,79.37,79.43,29000.0,55.2805,55.3641,55.2805,55.3223,29000.0
2010-08-20 14:30:00,79.44,79.66,79.41,79.56,33300.0,55.3293,55.4825,55.3084,55.4129,33300.0
2010-08-20 14:35:00,79.56,79.6,79.52,79.53,24600.0,55.4129,55.4407,55.385,55.392,24600.0
2010-08-20 14:40:00,79.53,79.65,79.53,79.62,25700.0,55.392,55.4756,55.392,55.4547,25700.0
2010-08-20 14:45:00,79.63,79.74,79.6,79.62,39100.0,55.4616,55.5382,55.4407,55.4547,39100.0
2010-08-20 14:50:00,79.62,79.74,79.62,79.66,37100.0,55.4547,55.5382,55.4547,55.4825,37100.0
2010-08-20 14:55:00,79.66,79.66,79.4,79.42,71900.0,55.4825,55.4825,55.3014,55.3154,71900.0
2010-08-20 15:00:00,79.43,79.47,79.36,79.4,29500.0,55.3223,55.3502,55.2736,55.3014,29500.0
2010-08-20 15:05:00,79.4,79.41,79.27,79.36,31200.0,55.3014,55.3084,55.2109,55.2736,31200.0
2010-08-20 15:10:00,79.35,79.53,79.32,79.53,36200.0,55.2666,55.392,55.2457,55.392,36200.0
2010-08-20 15:15:00,79.54,79.56,79.32,79.33,42500.0,55.399,55.4129,55.2457,55.2527,42500.0
2010-08-20 15:20:00,79.33,79.33,79.19,79.31,43800.0,55.2527,55.2527,55.1552,55.2388,43800.0
2010-08-20 15:25:00,79.31,79.32,79.25,79.28,25200.0,55.2388,55.2457,55.197,55.2179,25200.0
2010-08-20 15:30:00,79.29,79.56,79.29,79.48,54000.0,55.2248,55.4129,55.2248,55.3572,54000.0
2010-08-20 15:35:00,79.48,79.6,79.25,79.3,72000.0,55.3572,55.4407,55.197,55.2318,72000.0
2010-08-20 15:40:00,79.3,79.52,79.28,79.38,46800.0,55.2318,55.385,55.2179,55.2875,46800.0
2010-08-20 15:45:00,79.4,79.53,79.36,79.4,73000.0,55.3014,55.392,55.2736,55.3014,73000.0
2010-08-20 15:50:00,79.41,79.53,79.4,79.53,83800.0,55.3084,55.392,55.3014,55.392,83800.0
2010-08-20 15:55:00,79.52,79.61,79.47,79.49,122000.0,55.385,55.4477,55.3502,55.3641,122000.0
2010-08-23 09:30:00,80.19,80.19,79.26,79.28,42400.0,55.8517,55.8517,55.2039,55.2179,42400.0
2010-08-23 09:35:00,79.26,79.35,79.25,79.3,37500.0,55.2039,55.2666,55.197,55.2318,37500.0
2010-08-23 09:40:00,79.3,79.61,79.3,79.47,39100.0,55.2318,55.4477,55.2318,55.3502,39100.0
2010-08-23 09:45:00,79.5,79.51,79.31,79.42,45400.0,55.3711,55.3781,55.2388,55.3154,45400.0
2010-08-23 09:50:00,79.4,79.47,79.17,79.18,31200.0,55.3014,55.3502,55.1412,55.1482,31200.0
2010-08-23 09:55:00,79.19,79.24,79.07,79.07,18100.0,55.1552,55.19,55.0716,55.0716,18100.0
2010-08-23 10:00:00,79.09,79.1,78.9,78.99,28300.0,55.0855,55.0925,54.9532,55.0159,28300.0
2010-08-23 10:05:00,78.98,79.0,78.72,78.78,27000.0,55.0089,55.0228,54.8278,54.8696,27000.0
2010-08-23 10:10:00,78.79,78.79,78.5,78.53,37900.0,54.8766,54.8766,54.6746,54.6955,37900.0
2010-08-23 10:15:00,78.52,78.54,78.12,78.15,50400.0,54.6885,54.7025,54.4099,54.4308,50400.0
2010-08-23 10:20:00,78.16,78.16,77.45,77.46,135700.0,54.4378,54.4378,53.9433,53.9502,135700.0
2010-08-23 10:25:00,77.49,77.72,77.3,77.61,91900.0,53.9711,54.1313,53.8388,54.0547,91900.0
2010-08-23 10:30:00,77.62,77.7,77.25,77.5,82900.0,54.0617,54.1174,53.804,53.9781,82900.0
2010-08-23 10:35:00,77.51,77.7,77.23,77.29,50600.0,53.9851,54.1174,53.7901,53.8318,50600.0
2010-08-23 10:40:00,77.27,77.39,76.95,76.97,61400.0,53.8179,53.9015,53.595,53.609,61400.0
2010-08-23 10:45:00,76.97,76.98,76.53,76.59,74700.0,53.609,53.6159,53.3025,53.3443,74700.0
2010-08-23 10:50:00,76.59,76.75,76.29,76.45,108900.0,53.3443,53.4557,53.1354,53.2468,108900.0
2010-08-23 10:55:00,76.46,76.47,76.06,76.16,90100.0,53.2538,53.2607,52.9752,53.0448,90100.0
2010-08-23 11:00:00,76.16,76.36,76.04,76.31,102800.0,53.0448,53.1841,52.9612,53.1493,102800.0
2010-08-23 11:05:00,76.33,76.5,76.11,76.3,87900.0,53.1632,53.2816,53.01,53.1423,87900.0
2010-08-23 11:10:00,76.29,76.41,76.17,76.4,32800.0,53.1354,53.2189,53.0518,53.212,32800.0
2010-08-23 11:15:00,76.38,76.4,76.25,76.34,34000.0,53.198,53.212,53.1075,53.1702,34000.0
2010-08-23 11:20:00,76.38,76.58,76.32,76.56,104900.0,53.198,53.3373,53.1562,53.3234,104900.0
2010-08-23 11:25:00,76.56,76.56,76.32,76.47,35500.0,53.3234,53.3234,53.1562,53.2607,35500.0
2010-08-23 11:30:00,76.47,76.56,76.42,76.55,19500.0,53.2607,53.3234,53.2259,53.3164,19500.0
2010-08-23 11:35:00,76.55,76.73,76.5,76.66,32500.0,53.3164,53.4418,53.2816,53.3931,32500.0
2010-08-23 11:40:00,76.63,76.75,76.57,76.73,17700.0,53.3722,53.4557,53.3304,53.4418,17700.0
2010-08-23 11:45:00,76.72,76.77,76.62,76.65,12400.0,53.4348,53.4697,53.3652,53.3861,12400.0
2010-08-23 11:50:00,76.64,76.73,76.54,76.54,28700.0,53.3791,53.4418,53.3095,53.3095,28700.0
2010-08-23 11:55:00,76.51,76.58,76.5,76.57,15300.0,53.2886,53.3373,53.2816,53.3304,15300.0
2010-08-23 12:00:00,76.56,76.71,76.55,76.68,15000.0,53.3234,53.4279,53.3164,53.407,15000.0
2010-08-23 12:05:00,76.69,76.87,76.68,76.72,19000.0,53.4139,53.5393,53.407,53.4348,19000.0
2010-08-23 12:10:00,76.73,76.79,76.64,76.74,16800.0,53.4418,53.4836,53.3791,53.4488,16800.0
2010-08-23 12:15:00,76.73,76.74,76.51,76.53,12100.0,53.4418,53.4488,53.2886,53.3025,12100.0
2010-08-23 12:20:00,76.53,76.59,76.42,76.42,35600.0,53.3025,53.3443,53.2259,53.2259,35600.0
2010-08-23 12:25:00,76.42,76.5,76.42,76.46,20500.0,53.2259,53.2816,53.2259,53.2538,20500.0
2010-08-23 12:30:00,76.47,76.49,76.4,76.4,16100.0,53.2607,53.2747,53.212,53.212,16100.0
2010-08-23 12:35:00,76.4,76.4,76.3,76.31,16200.0,53.212,53.212,53.1423,53.1493,16200.0
2010-08-23 12:40:00,76.3,76.41,76.21,76.38,63300.0,53.1423,53.2189,53.0796,53.198,63300.0
2010-08-23 12:45:00,76.37,76.38,76.28,76.3,17900.0,53.1911,53.198,53.1284,53.1423,17900.0
2010-08-23 12:50:00,76.3,76.38,76.28,76.3,13900.0,53.1423,53.198,53.1284,53.1423,13900.0
2010-08-23 12:55:00,76.29,76.32,76.19,76.25,31200.0,53.1354,53.1562,53.0657,53.1075,31200.0
2010-08-23 13:00:00,76.25,76.31,76.19,76.29,46900.0,53.1075,53.1493,53.0657,53.1354,46900.0
2010-08-23 13:05:00,76.29,76.4,76.26,76.37,33800.0,53.1354,53.212,53.1145,53.1911,33800.0
2010-08-23 13:10:00,76.37,76.54,76.29,76.54,15000.0,53.1911,53.3095,53.1354,53.3095,15000.0
2010-08-23 13:15:00,76.54,76.69,76.5,76.69,20800.0,53.3095,53.4139,53.2816,53.4139,20800.0
2010-08-23 13:20:00,76.66,76.8,76.66,76.77,24500.0,53.3931,53.4906,53.3931,53.4697,24500.0
2010-08-23 13:25:00,76.74,76.76,76.67,76.74,22300.0,53.4488,53.4627,53.4,53.4488,22300.0
2010-08-23 13:30:00,76.72,76.8,76.69,76.69,53500.0,53.4348,53.4906,53.4139,53.4139,53500.0
2010-08-23 13:35:00,76.69,76.69,76.44,76.47,14300.0,53.4139,53.4139,53.2398,53.2607,14300.0
2010-08-23 13:40:00,76.47,76.6,76.36,76.47,16800.0,53.2607,53.3513,53.1841,53.2607,16800.0
2010-08-23 13:45:00,76.49,76.73,76.49,76.69,14200.0,53.2747,53.4418,53.2747,53.4139,14200.0
2010-08-23 13:50:00,76.71,76.84,76.67,76.67,20900.0,53.4279,53.5184,53.4,53.4,20900.0
2010-08-23 13:55:00,76.73,76.81,76.63,76.81,14200.0,53.4418,53.4975,53.3722,53.4975,14200.0
2010-08-23 14:00:00,76.81,76.87,76.68,76.72,20900.0,53.4975,53.5393,53.407,53.4348,20900.0
2010-08-23 14:05:00,76.72,77.21,76.72,77.11,25900.0,53.4348,53.7761,53.4348,53.7065,25900.0
2010-08-23 14:10:00,77.1,77.15,77.06,77.11,57500.0,53.6995,53.7343,53.6717,53.7065,57500.0
2010-08-23 14:15:00,77.11,77.24,77.09,77.19,56900.0,53.7065,53.797,53.6925,53.7622,56900.0
2010-08-23 14:20:00,77.19,77.28,77.14,77.28,41800.0,53.7622,53.8249,53.7274,53.8249,41800.0
2010-08-23 14:25:00,77.28,77.32,77.22,77.27,22500.0,53.8249,53.8527,53.7831,53.8179,22500.0
2010-08-23 14:30:00,77.27,77.46,77.25,77.38,22600.0,53.8179,53.9502,53.804,53.8945,22600.0
2010-08-23 14:35:00,77.38,77.49,77.34,77.4,23600.0,53.8945,53.9711,53.8667,53.9085,23600.0
2010-08-23 14:40:00,77.39,77.44,77.27,77.3,42000.0,53.9015,53.9363,53.8179,53.8388,42000.0
2010-08-23 14:45:00,77.3,77.4,77.29,77.29,30500.0,53.8388,53.9085,53.8318,53.8318,30500.0
2010-08-23 14:50:00,77.29,77.3,77.23,77.25,19900.0,53.8318,53.8388,53.7901,53.804,19900.0
2010-08-23 14:55:00,77.25,77.27,77.18,77.18,53700.0,53.804,53.8179,53.7552,53.7552,53700.0
2010-08-23 15:00:00,77.18,77.29,77.18,77.27,16100.0,53.7552,53.8318,53.7552,53.8179,16100.0
2010-08-23 15:05:00,77.27,77.35,77.18,77.18,29300.0,53.8179,53.8736,53.7552,53.7552,29300.0
2010-08-23 15:10:00,77.18,77.28,77.11,77.17,32500.0,53.7552,53.8249,53.7065,53.7483,32500.0
2010-08-23 15:15:00,77.18,77.22,77.08,77.08,42900.0,53.7552,53.7831,53.6856,53.6856,42900.0
2010-08-23 15:20:00,77.09,77.1,76.89,76.9,40600.0,53.6925,53.6995,53.5532,53.5602,40600.0
2010-08-23 15:25:00,76.89,76.94,76.67,76.74,39000.0,53.5532,53.5881,53.4,53.4488,39000.0
2010-08-23 15:30:00,76.75,76.85,76.66,76.78,62100.0,53.4557,53.5254,53.3931,53.4766,62100.0
2010-08-23 15:35:00,76.79,76.79,76.43,76.51,57200.0,53.4836,53.4836,53.2329,53.2886,57200.0
2010-08-23 15:40:00,76.51,76.61,76.47,76.47,48600.0,53.2886,53.3582,53.2607,53.2607,48600.0
2010-08-23 15:45:00,76.47,76.58,76.4,76.52,65900.0,53.2607,53.3373,53.212,53.2955,65900.0
2010-08-23 15:50:00,76.52,76.56,76.42,76.52,111900.0,53.2955,53.3234,53.2259,53.2955,111900.0
2010-08-23 15:55:00,76.54,76.63,76.43,76.49,128600.0,53.3095,53.3722,53.2329,53.2747,128600.0
2010-08-24 09:30:00,75.0,75.04,74.16,74.31,97600.0,52.2369,52.2647,51.6518,51.7563,97600.0
2010-08-24 09:35:00,74.28,74.56,74.05,74.08,49300.0,51.7354,51.9304,51.5752,51.5961,49300.0
2010-08-24 09:40:00,74.1,74.15,73.76,74.15,79800.0,51.61,51.6449,51.3732,51.6449,79800.0
2010-08-24 09:45:00,74.15,74.35,74.03,74.31,34700.0,51.6449,51.7842,51.5613,51.7563,34700.0
2010-08-24 09:50:00,74.3,74.57,74.3,74.37,73000.0,51.7493,51.9374,51.7493,51.7981,73000.0
2010-08-24 09:55:00,74.36,74.55,74.27,74.52,54900.0,51.7911,51.9235,51.7284,51.9026,54900.0
2010-08-24 10:00:00,74.5,74.54,73.78,74.4,101300.0,51.8886,51.9165,51.3872,51.819,101300.0
2010-08-24 10:05:00,74.41,74.41,74.12,74.18,48200.0,51.8259,51.8259,51.624,51.6658,48200.0
2010-08-24 10:10:00,74.19,74.51,74.05,74.23,71800.0,51.6727,51.8956,51.5752,51.7006,71800.0
2010-08-24 10:15:00,74.25,74.56,74.24,74.47,83100.0,51.7145,51.9304,51.7075,51.8677,83100.0
2010-08-24 10:20:00,74.49,74.86,74.39,74.72,73700.0,51.8817,52.1394,51.812,52.0419,73700.0
2010-08-24 10:25:00,74.71,74.81,74.59,74.66,31000.0,52.0349,52.1045,51.9513,52.0001,31000.0
2010-08-24 10:30:00,74.67,74.79,74.52,74.53,35900.0,52.007,52.0906,51.9026,51.9095,35900.0
2010-08-24 10:35:00,74.54,74.54,74.42,74.44,43400.0,51.9165,51.9165,51.8329,51.8468,43400.0
2010-08-24 10:40:00,74.46,74.77,74.42,74.66,55100.0,51.8608,52.0767,51.8329,52.0001,55100.0
2010-08-24 10:45:00,74.64,74.84,74.62,74.84,35700.0,51.9861,52.1254,51.9722,52.1254,35700.0
2010-08-24 10:50:00,74.85,75.0,74.82,74.89,46700.0,52.1324,52.2369,52.1115,52.1603,46700.0
2010-08-24 10:55:00,74.89,75.1,74.89,75.1,98700.0,52.1603,52.3065,52.1603,52.3065,98700.0
2010-08-24 11:00:00,75.12,75.37,75.12,75.2,65000.0,52.3205,52.4946,52.3205,52.3762,65000.0
2010-08-24 11:05:00,75.24,75.26,75.11,75.21,71900.0,52.404,52.418,52.3135,52.3831,71900.0
2010-08-24 11:10:00,75.21,75.33,75.16,75.3,43500.0,52.3831,52.4667,52.3483,52.4458,43500.0
2010-08-24 11:15:00,75.29,75.31,75.12,75.29,59000.0,52.4389,52.4528,52.3205,52.4389,59000.0
2010-08-24 11:20:00,75.31,75.4,75.24,75.4,36500.0,52.4528,52.5155,52.404,52.5155,36500.0
2010-08-24 11:25:00,75.39,75.61,75.38,75.61,70700.0,52.5085,52.6617,52.5015,52.6617,70700.0
2010-08-24 11:30:00,75.61,75.95,75.58,75.95,44800.0,52.6617,52.8985,52.6408,52.8985,44800.0
2010-08-24 11:35:00,75.9,76.11,75.9,76.03,40200.0,52.8637,53.01,52.8637,52.9543,40200.0
2010-08-24 11:40:00,76.0,76.21,75.99,76.2,27200.0,52.9334,53.0796,52.9264,53.0727,27200.0
2010-08-24 11:45:00,76.21,76.24,75.95,75.99,20500.0,53.0796,53.1005,52.8985,52.9264,20500.0
2010-08-24 11:50:00,75.99,76.09,75.98,75.99,18900.0,52.9264,52.9961,52.9194,52.9264,18900.0
2010-08-24 11:55:00,76.0,76.16,76.0,76.02,10200.0,52.9334,53.0448,52.9334,52.9473,10200.0
2010-08-24 12:00:00,76.04,76.04,75.84,75.89,12200.0,52.9612,52.9612,52.8219,52.8568,12200.0
2010-08-24 12:05:00,75.9,76.07,75.9,76.04,9400.0,52.8637,52.9821,52.8637,52.9612,9400.0
2010-08-24 12:10:00,76.04,76.15,75.89,75.89,12000.0,52.9612,53.0378,52.8568,52.8568,12000.0
2010-08-24 12:15:00,75.89,75.89,75.8,75.81,11600.0,52.8568,52.8568,52.7941,52.801,11600.0
2010-08-24 12:20:00,75.81,75.83,75.57,75.57,11800.0,52.801,52.815,52.6339,52.6339,11800.0
2010-08-24 12:25:00,75.6,75.66,75.5,75.5,8400.0,52.6548,52.6966,52.5851,52.5851,8400.0
2010-08-24 12:30:00,75.53,75.64,75.44,75.48,29600.0,52.606,52.6826,52.5433,52.5712,29600.0
2010-08-24 12:35:00,75.48,75.56,75.41,75.54,7200.0,52.5712,52.6269,52.5224,52.613,7200.0
2010-08-24 12:40:00,75.53,75.57,75.5,75.54,11200.0,52.606,52.6339,52.5851,52.613,11200.0
2010-08-24 12:45:00,75.55,75.62,75.48,75.51,13000.0,52.6199,52.6687,52.5712,52.5921,13000.0
2010-08-24 12:50:00,75.49,75.52,75.43,75.5,10500.0,52.5782,52.5991,52.5364,52.5851,10500.0
2010-08-24 12:55:00,75.49,75.65,75.49,75.52,13500.0,52.5782,52.6896,52.5782,52.5991,13500.0
2010-08-24 13:00:00,75.52,75.56,75.45,75.49,25800.0,52.5991,52.6269,52.5503,52.5782,25800.0
2010-08-24 13:05:00,75.51,75.63,75.48,75.59,16800.0,52.5921,52.6757,52.5712,52.6478,16800.0
2010-08-24 13:10:00,75.58,75.73,75.58,75.65,14800.0,52.6408,52.7453,52.6408,52.6896,14800.0
2010-08-24 13:15:00,75.63,75.74,75.63,75.71,11300.0,52.6757,52.7523,52.6757,52.7314,11300.0
2010-08-24 13:20:00,75.71,75.71,75.6,75.65,15100.0,52.7314,52.7314,52.6548,52.6896,15100.0
2010-08-24 13:25:00,75.65,75.94,75.65,75.93,19400.0,52.6896,52.8916,52.6896,52.8846,19400.0
2010-08-24 13:30:00,75.94,75.96,75.69,75.81,13100.0,52.8916,52.9055,52.7175,52.801,13100.0
2010-08-24 13:35:00,75.8,75.85,75.7,75.73,8900.0,52.7941,52.8289,52.7244,52.7453,8900.0
2010-08-24 13:40:00,75.73,75.84,75.37,75.37,20000.0,52.7453,52.8219,52.4946,52.4946,20000.0
2010-08-24 13:45:00,75.37,75.44,75.3,75.37,16000.0,52.4946,52.5433,52.4458,52.4946,16000.0
2010-08-24 13:50:00,75.38,75.43,75.19,75.19,16500.0,52.5015,52.5364,52.3692,52.3692,16500.0
2010-08-24 13:55:00,75.18,75.22,75.08,75.08,16100.0,52.3622,52.3901,52.2926,52.2926,16100.0
2010-08-24 14:00:00,75.1,75.15,75.0,75.05,45000.0,52.3065,52.3414,52.2369,52.2717,45000.0
2010-08-24 14:05:00,75.05,75.05,74.81,74.91,68700.0,52.2717,52.2717,52.1045,52.1742,68700.0
2010-08-24 14:10:00,74.91,74.94,74.64,74.67,65600.0,52.1742,52.1951,51.9861,52.007,65600.0
2010-08-24 14:15:00,74.67,74.76,74.61,74.75,69300.0,52.007,52.0697,51.9652,52.0628,69300.0
2010-08-24 14:20:00,74.75,74.84,74.64,74.74,46200.0,52.0628,52.1254,51.9861,52.0558,46200.0
2010-08-24 14:25:00,74.77,74.84,74.55,74.6,40300.0,52.0767,52.1254,51.9235,51.9583,40300.0
2010-08-24 14:30:00,74.63,74.65,74.51,74.61,49500.0,51.9792,51.9931,51.8956,51.9652,49500.0
2010-08-24 14:35:00,74.6,75.01,74.55,75.0,45800.0,51.9583,52.2438,51.9235,52.2369,45800.0
2010-08-24 14:40:00,75.01,75.05,74.87,74.93,38600.0,52.2438,52.2717,52.1463,52.1881,38600.0
2010-08-24 14:45:00,74.95,75.06,74.86,74.96,32200.0,52.2021,52.2787,52.1394,52.209,32200.0
2010-08-24 14:50:00,74.95,75.03,74.79,75.0,18800.0,52.2021,52.2578,52.0906,52.2369,18800.0
2010-08-24 14:55:00,74.99,75.07,74.89,75.05,36100.0,52.2299,52.2856,52.1603,52.2717,36100.0
2010-08-24 15:00:00,75.08,75.15,74.93,75.14,27000.0,52.2926,52.3414,52.1881,52.3344,27000.0
2010-08-24 15:05:00,75.1,75.25,75.08,75.15,26000.0,52.3065,52.411,52.2926,52.3414,26000.0
2010-08-24 15:10:00,75.16,75.18,75.03,75.03,17900.0,52.3483,52.3622,52.2578,52.2578,17900.0
2010-08-24 15:15:00,75.02,75.12,75.01,75.09,17300.0,52.2508,52.3205,52.2438,52.2996,17300.0
2010-08-24 15:20:00,75.06,75.18,74.94,75.15,46500.0,52.2787,52.3622,52.1951,52.3414,46500.0
2010-08-24 15:25:00,75.18,75.3,75.04,75.1,38100.0,52.3622,52.4458,52.2647,52.3065,38100.0
2010-08-24 15:30:00,75.1,75.33,75.1,75.22,49200.0,52.3065,52.4667,52.3065,52.3901,49200.0
2010-08-24 15:35:00,75.2,75.25,74.94,75.06,117200.0,52.3762,52.411,52.1951,52.2787,117200.0
2010-08-24 15:40:00,75.06,75.06,74.93,75.05,76900.0,52.2787,52.2787,52.1881,52.2717,76900.0
2010-08-24 15:45:00,75.04,75.09,74.95,75.02,137800.0,52.2647,52.2996,52.2021,52.2508,137800.0
2010-08-24 15:50:00,75.02,75.02,74.69,74.7,72800.0,52.2508,52.2508,52.021,52.0279,72800.0
2010-08-24 15:55:00,74.69,74.8,74.68,74.72,97300.0,52.021,52.0976,52.014,52.0419,97300.0
2010-08-25 09:30:00,73.8,74.3,73.53,73.53,122800.0,51.4011,51.7493,51.213,51.213,122800.0
2010-08-25 09:35:00,73.56,73.56,72.44,72.72,171100.0,51.2339,51.2339,50.4539,50.6489,171100.0
2010-08-25 09:40:00,72.68,72.76,71.91,71.92,171500.0,50.621,50.6767,50.0847,50.0917,171500.0
2010-08-25 09:45:00,71.94,72.44,71.9,72.0,129300.0,50.1056,50.4539,50.0778,50.1474,129300.0
2010-08-25 09:50:00,72.01,72.19,71.78,71.99,204100.0,50.1544,50.2797,49.9942,50.1404,204100.0
2010-08-25 09:55:00,71.99,72.03,71.65,71.88,108100.0,50.1404,50.1683,49.9036,50.0638,108100.0
2010-08-25 10:00:00,71.87,72.25,71.51,72.16,141200.0,50.0569,50.3215,49.8061,50.2588,141200.0
2010-08-25 10:05:00,72.14,72.48,72.08,72.43,102600.0,50.2449,50.4817,50.2031,50.4469,102600.0
2010-08-25 10:10:00,72.43,72.84,72.32,72.6,86700.0,50.4469,50.7325,50.3703,50.5653,86700.0
2010-08-25 10:15:00,72.62,72.75,72.3,72.32,54600.0,50.5792,50.6698,50.3564,50.3703,54600.0
2010-08-25 10:20:00,72.31,72.74,72.31,72.69,33600.0,50.3633,50.6628,50.3633,50.628,33600.0
2010-08-25 10:25:00,72.68,72.86,72.67,72.82,37800.0,50.621,50.7464,50.6141,50.7185,37800.0
2010-08-25 10:30:00,72.75,72.78,72.36,72.44,63400.0,50.6698,50.6907,50.3981,50.4539,63400.0
2010-08-25 10:35:00,72.44,72.6,72.19,72.33,60700.0,50.4539,50.5653,50.2797,50.3772,60700.0
2010-08-25 10:40:00,72.38,72.67,72.28,72.65,25200.0,50.4121,50.6141,50.3424,50.6001,25200.0
2010-08-25 10:45:00,72.68,72.76,72.58,72.74,58900.0,50.621,50.6767,50.5514,50.6628,58900.0
2010-08-25 10:50:00,72.78,72.98,72.76,72.89,26700.0,50.6907,50.83,50.6767,50.7673,26700.0
2010-08-25 10:55:00,72.89,73.25,72.88,73.2,44400.0,50.7673,51.018,50.7603,50.9832,44400.0
2010-08-25 11:00:00,73.19,73.6,73.13,73.45,54400.0,50.9762,51.2618,50.9344,51.1573,54400.0
2010-08-25 11:05:00,73.47,73.66,73.45,73.6,61400.0,51.1712,51.3036,51.1573,51.2618,61400.0
2010-08-25 11:10:00,73.6,73.64,73.26,73.45,22700.0,51.2618,51.2896,51.025,51.1573,22700.0
2010-08-25 11:15:00,73.52,73.82,73.48,73.79,33100.0,51.2061,51.415,51.1782,51.3941,33100.0
2010-08-25 11:20:00,73.76,74.02,73.75,73.79,43300.0,51.3732,51.5543,51.3663,51.3941,43300.0
2010-08-25 11:25:00,73.78,73.83,73.6,73.77,54400.0,51.3872,51.422,51.2618,51.3802,54400.0
2010-08-25 11:30:00,73.75,73.81,73.59,73.61,33000.0,51.3663,51.4081,51.2548,51.2688,33000.0
2010-08-25 11:35:00,73.62,73.81,73.62,73.72,10500.0,51.2757,51.4081,51.2757,51.3454,10500.0
2010-08-25 11:40:00,73.69,73.72,73.54,73.67,15700.0,51.3245,51.3454,51.22,51.3105,15700.0
2010-08-25 11:45:00,73.67,73.73,73.53,73.58,17400.0,51.3105,51.3523,51.213,51.2479,17400.0
2010-08-25 11:50:00,73.63,73.66,73.55,73.62,16100.0,51.2827,51.3036,51.227,51.2757,16100.0
2010-08-25 11:55:00,73.65,73.81,73.64,73.71,11900.0,51.2966,51.4081,51.2896,51.3384,11900.0
2010-08-25 12:00:00,73.7,73.76,73.6,73.71,77400.0,51.3314,51.3732,51.2618,51.3384,77400.0
2010-08-25 12:05:00,73.73,73.78,73.5,73.52,8800.0,51.3523,51.3872,51.1921,51.2061,8800.0
2010-08-25 12:10:00,73.53,73.64,73.51,73.56,7200.0,51.213,51.2896,51.1991,51.2339,7200.0
2010-08-25 12:15:00,73.52,73.56,73.35,73.35,23100.0,51.2061,51.2339,51.0877,51.0877,23100.0
2010-08-25 12:20:00,73.33,73.4,73.17,73.35,28400.0,51.0737,51.1225,50.9623,51.0877,28400.0
2010-08-25 12:25:00,73.31,73.4,73.27,73.29,9400.0,51.0598,51.1225,51.0319,51.0459,9400.0
2010-08-25 12:30:00,73.3,73.37,73.09,73.09,19500.0,51.0528,51.1016,50.9066,50.9066,19500.0
2010-08-25 12:35:00,73.11,73.18,73.04,73.04,11300.0,50.9205,50.9693,50.8718,50.8718,11300.0
2010-08-25 12:40:00,73.07,73.07,72.86,73.01,25500.0,50.8926,50.8926,50.7464,50.8509,25500.0
2010-08-25 12:45:00,73.01,73.01,72.86,72.95,12200.0,50.8509,50.8509,50.7464,50.8091,12200.0
2010-08-25 12:50:00,72.95,73.14,72.93,73.0,19100.0,50.8091,50.9414,50.7951,50.8439,19100.0
2010-08-25 12:55:00,73.0,73.0,72.87,72.93,12600.0,50.8439,50.8439,50.7534,50.7951,12600.0
2010-08-25 13:00:00,72.93,73.02,72.77,73.02,14300.0,50.7951,50.8578,50.6837,50.8578,14300.0
2010-08-25 13:05:00,73.05,73.15,72.92,73.01,20900.0,50.8787,50.9484,50.7882,50.8509,20900.0
2010-08-25 13:10:00,73.01,73.13,72.99,73.1,14700.0,50.8509,50.9344,50.8369,50.9135,14700.0
2010-08-25 13:15:00,73.12,73.2,73.03,73.2,21100.0,50.9275,50.9832,50.8648,50.9832,21100.0
2010-08-25 13:20:00,73.2,73.2,73.0,73.09,19900.0,50.9832,50.9832,50.8439,50.9066,19900.0
2010-08-25 13:25:00,73.09,73.11,72.8,72.89,21800.0,50.9066,50.9205,50.7046,50.7673,21800.0
2010-08-25 13:30:00,72.88,73.02,72.82,72.99,18300.0,50.7603,50.8578,50.7185,50.8369,18300.0
2010-08-25 13:35:00,72.99,73.12,72.98,73.04,16200.0,50.8369,50.9275,50.83,50.8718,16200.0
2010-08-25 13:40:00,73.06,73.11,73.02,73.11,21900.0,50.8857,50.9205,50.8578,50.9205,21900.0
2010-08-25 13:45:00,73.1,73.15,73.05,73.08,31000.0,50.9135,50.9484,50.8787,50.8996,31000.0
2010-08-25 13:50:00,73.1,73.11,72.97,73.04,28000.0,50.9135,50.9205,50.823,50.8718,28000.0
2010-08-25 13:55:00,73.06,73.22,73.06,73.17,17500.0,50.8857,50.9971,50.8857,50.9623,17500.0
2010-08-25 14:00:00,73.15,73.19,73.04,73.17,29700.0,50.9484,50.9762,50.8718,50.9623,29700.0
2010-08-25 14:05:00,73.19,73.32,73.19,73.32,28800.0,50.9762,51.0668,50.9762,51.0668,28800.0
2010-08-25 14:10:00,73.31,73.49,73.24,73.47,33300.0,51.0598,51.1852,51.0111,51.1712,33300.0
2010-08-25 14:15:00,73.48,73.5,73.32,73.42,22700.0,51.1782,51.1921,51.0668,51.1364,22700.0
2010-08-25 14:20:00,73.42,73.44,73.32,73.32,16100.0,51.1364,51.1504,51.0668,51.0668,16100.0
2010-08-25 14:25:00,73.3,73.33,73.24,73.3,22900.0,51.0528,51.0737,51.0111,51.0528,22900.0
2010-08-25 14:30:00,73.31,73.5,73.25,73.49,24200.0,51.0598,51.1921,51.018,51.1852,24200.0
2010-08-25 14:35:00,73.49,73.78,73.49,73.64,63700.0,51.1852,51.3872,51.1852,51.2896,63700.0
2010-08-25 14:40:00,73.66,73.98,73.66,73.94,43900.0,51.3036,51.5265,51.3036,51.4986,43900.0
2010-08-25 14:45:00,73.91,74.13,73.89,73.99,34300.0,51.4777,51.6309,51.4638,51.5334,34300.0
2010-08-25 14:50:00,74.0,74.04,73.78,73.85,104000.0,51.5404,51.5682,51.3872,51.4359,104000.0
2010-08-25 14:55:00,73.85,73.99,73.76,73.94,23400.0,51.4359,51.5334,51.3732,51.4986,23400.0
2010-08-25 15:00:00,73.95,74.03,73.78,73.78,72300.0,51.5056,51.5613,51.3872,51.3872,72300.0
2010-08-25 15:05:00,73.79,73.83,73.67,73.67,61300.0,51.3941,51.422,51.3105,51.3105,61300.0
2010-08-25 15:10:00,73.68,73.8,73.68,73.77,28900.0,51.3175,51.4011,51.3175,51.3802,28900.0
2010-08-25 15:15:00,73.77,73.82,73.58,73.61,36800.0,51.3802,51.415,51.2479,51.2688,36800.0
2010-08-25 15:20:00,73.62,73.68,73.5,73.61,26800.0,51.2757,51.3175,51.1921,51.2688,26800.0
2010-08-25 15:25:00,73.61,73.66,73.47,73.47,26100.0,51.2688,51.3036,51.1712,51.1712,26100.0
2010-08-25 15:30:00,73.46,73.76,73.46,73.71,167100.0,51.1643,51.3732,51.1643,51.3384,167100.0
2010-08-25 15:35:00,73.71,73.77,73.57,73.65,111500.0,51.3384,51.3802,51.2409,51.2966,111500.0
2010-08-25 15:40:00,73.65,73.7,73.63,73.67,149700.0,51.2966,51.3314,51.2827,51.3105,149700.0
2010-08-25 15:45:00,73.69,73.78,73.57,73.58,190100.0,51.3245,51.3872,51.2409,51.2479,190100.0
2010-08-25 15:50:00,73.58,73.64,73.35,73.35,103200.0,51.2479,51.2896,51.0877,51.0877,103200.0
2010-08-25 15:55:00,73.35,73.47,73.34,73.43,115100.0,51.0877,51.1712,51.0807,51.1434,115100.0
2010-08-26 09:30:00,74.23,74.77,74.1,74.71,102700.0,51.7006,52.0767,51.61,52.0349,102700.0
2010-08-26 09:35:00,74.68,74.84,74.45,74.74,60200.0,52.014,52.1254,51.8538,52.0558,60200.0
2010-08-26 09:40:00,74.75,74.9,74.44,74.86,58200.0,52.0628,52.1672,51.8468,52.1394,58200.0
2010-08-26 09:45:00,74.86,75.11,74.69,74.93,50900.0,52.1394,52.3135,52.021,52.1881,50900.0
2010-08-26 09:50:00,74.9,74.93,74.62,74.74,61500.0,52.1672,52.1881,51.9722,52.0558,61500.0
2010-08-26 09:55:00,74.71,75.08,74.68,74.96,27300.0,52.0349,52.2926,52.014,52.209,27300.0
2010-08-26 10:00:00,74.9,75.18,74.82,75.13,53800.0,52.1672,52.3622,52.1115,52.3274,53800.0
2010-08-26 10:05:00,75.13,75.4,75.02,75.36,56900.0,52.3274,52.5155,52.2508,52.4876,56900.0
2010-08-26 10:10:00,75.33,75.56,75.3,75.55,161900.0,52.4667,52.6269,52.4458,52.6199,161900.0
2010-08-26 10:15:00,75.56,75.62,75.39,75.46,51000.0,52.6269,52.6687,52.5085,52.5573,51000.0
2010-08-26 10:20:00,75.46,75.54,75.29,75.34,41000.0,52.5573,52.613,52.4389,52.4737,41000.0
2010-08-26 10:25:00,75.38,75.38,75.02,75.25,28400.0,52.5015,52.5015,52.2508,52.411,28400.0
2010-08-26 10:30:00,75.27,75.3,75.13,75.23,96800.0,52.4249,52.4458,52.3274,52.3971,96800.0
2010-08-26 10:35:00,75.22,75.48,75.16,75.39,38800.0,52.3901,52.5712,52.3483,52.5085,38800.0
2010-08-26 10:40:00,75.41,75.46,75.18,75.21,31400.0,52.5224,52.5573,52.3622,52.3831,31400.0
2010-08-26 10:45:00,75.18,75.22,74.96,74.98,31100.0,52.3622,52.3901,52.209,52.2229,31100.0
2010-08-26 10:50:00,74.99,75.02,74.78,74.81,43500.0,52.2299,52.2508,52.0837,52.1045,43500.0
2010-08-26 10:55:00,74.8,74.81,74.47,74.77,55600.0,52.0976,52.1045,51.8677,52.0767,55600.0
2010-08-26 11:00:00,74.74,74.83,74.53,74.61,50300.0,52.0558,52.1185,51.9095,51.9652,50300.0
2010-08-26 11:05:00,74.62,74.62,73.92,74.04,56900.0,51.9722,51.9722,51.4847,51.5682,56900.0
2010-08-26 11:10:00,74.02,74.18,73.99,74.14,51000.0,51.5543,51.6658,51.5334,51.6379,51000.0
2010-08-26 11:15:00,74.13,74.21,74.04,74.08,37900.0,51.6309,51.6867,51.5682,51.5961,37900.0
2010-08-26 11:20:00,74.1,74.14,74.03,74.08,16900.0,51.61,51.6379,51.5613,51.5961,16900.0
2010-08-26 11:25:00,74.08,74.19,74.03,74.18,17500.0,51.5961,51.6727,51.5613,51.6658,17500.0
2010-08-26 11:30:00,74.17,74.31,74.17,74.31,43900.0,51.6588,51.7563,51.6588,51.7563,43900.0
2010-08-26 11:35:00,74.3,74.37,74.24,74.3,18200.0,51.7493,51.7981,51.7075,51.7493,18200.0
2010-08-26 11:40:00,74.3,74.41,74.16,74.34,15000.0,51.7493,51.8259,51.6518,51.7772,15000.0
2010-08-26 11:45:00,74.32,74.36,74.18,74.26,18400.0,51.7633,51.7911,51.6658,51.7215,18400.0
2010-08-26 11:50:00,74.29,74.29,73.7,73.71,65500.0,51.7424,51.7424,51.3314,51.3384,65500.0
2010-08-26 11:55:00,73.74,74.12,73.69,74.12,16000.0,51.3593,51.624,51.3245,51.624,16000.0
2010-08-26 12:00:00,74.13,74.2,74.08,74.14,65400.0,51.6309,51.6797,51.5961,51.6379,65400.0
2010-08-26 12:05:00,74.16,74.17,74.01,74.08,10700.0,51.6518,51.6588,51.5474,51.5961,10700.0
2010-08-26 12:10:00,74.08,74.12,73.99,74.08,10000.0,51.5961,51.624,51.5334,51.5961,10000.0
2010-08-26 12:15:00,74.07,74.11,74.02,74.1,22100.0,51.5891,51.617,51.5543,51.61,22100.0
2010-08-26 12:20:00,74.11,74.34,74.11,74.26,9500.0,51.617,51.7772,51.617,51.7215,9500.0
2010-08-26 12:25:00,74.25,74.29,74.14,74.15,5900.0,51.7145,51.7424,51.6379,51.6449,5900.0
2010-08-26 12:30:00,74.16,74.25,74.16,74.25,4500.0,51.6518,51.7145,51.6518,51.7145,4500.0
2010-08-26 12:35:00,74.26,74.28,74.14,74.14,17400.0,51.7215,51.7354,51.6379,51.6379,17400.0
2010-08-26 12:40:00,74.12,74.12,73.91,74.04,27500.0,51.624,51.624,51.4777,51.5682,27500.0
2010-08-26 12:45:00,74.06,74.06,73.86,73.95,23400.0,51.5822,51.5822,51.4429,51.5056,23400.0
2010-08-26 12:50:00,73.93,74.02,73.67,73.72,16200.0,51.4916,51.5543,51.3105,51.3454,16200.0
2010-08-26 12:55:00,73.75,73.88,73.63,73.85,43300.0,51.3663,51.4568,51.2827,51.4359,43300.0
2010-08-26 13:00:00,73.87,73.93,73.82,73.82,10100.0,51.4498,51.4916,51.415,51.415,10100.0
2010-08-26 13:05:00,73.84,73.84,73.61,73.65,8300.0,51.4289,51.4289,51.2688,51.2966,8300.0
2010-08-26 13:10:00,73.65,73.66,73.43,73.46,22600.0,51.2966,51.3036,51.1434,51.1643,22600.0
2010-08-26 13:15:00,73.46,73.59,73.45,73.46,22800.0,51.1643,51.2548,51.1573,51.1643,22800.0
2010-08-26 13:20:00,73.47,73.57,73.47,73.54,13900.0,51.1712,51.2409,51.1712,51.22,13900.0
2010-08-26 13:25:00,73.55,73.66,73.54,73.64,19200.0,51.227,51.3036,51.22,51.2896,19200.0
2010-08-26 13:30:00,73.61,73.75,73.6,73.72,16800.0,51.2688,51.3663,51.2618,51.3454,16800.0
2010-08-26 13:35:00,73.68,73.68,73.51,73.52,9000.0,51.3175,51.3175,51.1991,51.2061,9000.0
2010-08-26 13:40:00,73.53,73.69,73.52,73.53,11100.0,51.213,51.3245,51.2061,51.213,11100.0
2010-08-26 13:45:00,73.55,73.64,73.45,73.45,11400.0,51.227,51.2896,51.1573,51.1573,11400.0
2010-08-26 13:50:00,73.45,73.57,73.45,73.55,9900.0,51.1573,51.2409,51.1573,51.227,9900.0
2010-08-26 13:55:00,73.56,73.57,73.4,73.4,29700.0,51.2339,51.2409,51.1225,51.1225,29700.0
2010-08-26 14:00:00,73.4,73.58,73.39,73.48,27100.0,51.1225,51.2479,51.1155,51.1782,27100.0
2010-08-26 14:05:00,73.49,73.52,73.28,73.28,32500.0,51.1852,51.2061,51.0389,51.0389,32500.0
2010-08-26 14:10:00,73.28,73.28,73.03,73.14,51800.0,51.0389,51.0389,50.8648,50.9414,51800.0
2010-08-26 14:15:00,73.12,73.12,72.93,73.02,31700.0,50.9275,50.9275,50.7951,50.8578,31700.0
2010-08-26 14:20:00,73.02,73.09,72.97,73.05,13400.0,50.8578,50.9066,50.823,50.8787,13400.0
2010-08-26 14:25:00,73.04,73.04,72.96,72.97,15300.0,50.8718,50.8718,50.816,50.823,15300.0
2010-08-26 14:30:00,72.99,72.99,72.81,72.92,25900.0,50.8369,50.8369,50.7116,50.7882,25900.0
2010-08-26 14:35:00,72.92,73.01,72.89,72.94,37000.0,50.7882,50.8509,50.7673,50.8021,37000.0
2010-08-26 14:40:00,72.95,72.98,72.88,72.9,28400.0,50.8091,50.83,50.7603,50.7742,28400.0
2010-08-26 14:45:00,72.88,72.97,72.83,72.86,24700.0,50.7603,50.823,50.7255,50.7464,24700.0
2010-08-26 14:50:00,72.86,72.97,72.8,72.8,27200.0,50.7464,50.823,50.7046,50.7046,27200.0
2010-08-26 14:55:00,72.77,72.78,72.5,72.63,44200.0,50.6837,50.6907,50.4956,50.5862,44200.0
2010-08-26 15:00:00,72.63,72.72,72.54,72.58,52200.0,50.5862,50.6489,50.5235,50.5514,52200.0
2010-08-26 15:05:00,72.61,72.68,72.48,72.61,38500.0,50.5723,50.621,50.4817,50.5723,38500.0
2010-08-26 15:10:00,72.63,72.73,72.58,72.68,32400.0,50.5862,50.6558,50.5514,50.621,32400.0
2010-08-26 15:15:00,72.69,72.98,72.62,72.98,40500.0,50.628,50.83,50.5792,50.83,40500.0
2010-08-26 15:20:00,72.99,73.09,72.82,72.82,83100.0,50.8369,50.9066,50.7185,50.7185,83100.0
2010-08-26 15:25:00,72.83,72.83,72.7,72.74,41300.0,50.7255,50.7255,50.6349,50.6628,41300.0
2010-08-26 15:30:00,72.74,72.81,72.63,72.78,77700.0,50.6628,50.7116,50.5862,50.6907,77700.0
2010-08-26 15:35:00,72.78,72.83,72.65,72.77,64200.0,50.6907,50.7255,50.6001,50.6837,64200.0
2010-08-26 15:40:00,72.76,73.22,72.73,73.18,61300.0,50.6767,50.9971,50.6558,50.9693,61300.0
2010-08-26 15:45:00,73.17,73.19,72.93,73.04,58100.0,50.9623,50.9762,50.7951,50.8718,58100.0
2010-08-26 15:50:00,73.03,73.04,72.77,72.87,74300.0,50.8648,50.8718,50.6837,50.7534,74300.0
2010-08-26 15:55:00,72.84,72.89,72.56,72.65,141500.0,50.7325,50.7673,50.5374,50.6001,141500.0
2010-08-27 09:30:00,73.71,73.85,73.5,73.64,35500.0,51.3384,51.4359,51.1921,51.2896,35500.0
2010-08-27 09:35:00,73.66,73.68,73.31,73.37,25700.0,51.3036,51.3175,51.0598,51.1016,25700.0
2010-08-27 09:40:00,73.33,73.35,72.88,72.94,29900.0,51.0737,51.0877,50.7603,50.8021,29900.0
2010-08-27 09:45:00,72.94,72.99,72.75,72.75,31600.0,50.8021,50.8369,50.6698,50.6698,31600.0
2010-08-27 09:50:00,72.77,73.06,72.72,72.98,46700.0,50.6837,50.8857,50.6489,50.83,46700.0
2010-08-27 09:55:00,72.98,73.2,72.61,72.71,46700.0,50.83,50.9832,50.5723,50.6419,46700.0
2010-08-27 10:00:00,72.72,72.97,71.97,72.29,99600.0,50.6489,50.823,50.1265,50.3494,99600.0
2010-08-27 10:05:00,72.34,72.63,72.1,72.5,54000.0,50.3842,50.5862,50.2171,50.4956,54000.0
2010-08-27 10:10:00,72.54,72.92,72.42,72.85,71900.0,50.5235,50.7882,50.4399,50.7394,71900.0
2010-08-27 10:15:00,72.88,73.19,72.66,73.16,62900.0,50.7603,50.9762,50.6071,50.9553,62900.0
2010-08-27 10:20:00,73.16,73.16,72.87,73.07,34600.0,50.9553,50.9553,50.7534,50.8926,34600.0
2010-08-27 10:25:00,73.11,73.49,73.09,73.43,34800.0,50.9205,51.1852,50.9066,51.1434,34800.0
2010-08-27 10:30:00,73.44,73.78,73.4,73.57,35600.0,51.1504,51.3872,51.1225,51.2409,35600.0
2010-08-27 10:35:00,73.59,73.92,73.52,73.87,27000.0,51.2548,51.4847,51.2061,51.4498,27000.0
2010-08-27 10:40:00,73.89,74.03,73.8,73.82,36000.0,51.4638,51.5613,51.4011,51.415,36000.0
2010-08-27 10:45:00,73.82,73.91,73.65,73.71,17000.0,51.415,51.4777,51.2966,51.3384,17000.0
2010-08-27 10:50:00,73.72,73.98,73.65,73.82,26300.0,51.3454,51.5265,51.2966,51.415,26300.0
2010-08-27 10:55:00,73.79,73.89,73.62,73.79,23100.0,51.3941,51.4638,51.2757,51.3941,23100.0
2010-08-27 11:00:00,73.83,74.15,73.83,74.13,41400.0,51.422,51.6449,51.422,51.6309,41400.0
2010-08-27 11:05:00,74.15,74.57,74.11,74.45,55800.0,51.6449,51.9374,51.617,51.8538,55800.0
2010-08-27 11:10:00,74.51,74.93,74.47,74.84,54300.0,51.8956,52.1881,51.8677,52.1254,54300.0
2010-08-27 11:15:00,74.88,75.0,74.76,74.86,37500.0,52.1533,52.2369,52.0697,52.1394,37500.0
2010-08-27 11:20:00,74.87,75.18,74.86,75.18,53100.0,52.1463,52.3622,52.1394,52.3622,53100.0
2010-08-27 11:25:00,75.15,75.34,75.07,75.29,33200.0,52.3414,52.4737,52.2856,52.4389,33200.0
2010-08-27 11:30:00,75.28,75.5,75.28,75.43,59200.0,52.4319,52.5851,52.4319,52.5364,59200.0
2010-08-27 11:35:00,75.41,75.65,75.36,75.5,72300.0,52.5224,52.6896,52.4876,52.5851,72300.0
2010-08-27 11:40:00,75.54,75.68,75.44,75.54,70900.0,52.613,52.7105,52.5433,52.613,70900.0
2010-08-27 11:45:00,75.54,75.82,75.47,75.78,39800.0,52.613,52.808,52.5642,52.7801,39800.0
2010-08-27 11:50:00,75.76,75.97,75.71,75.79,73100.0,52.7662,52.9125,52.7314,52.7871,73100.0
2010-08-27 11:55:00,75.77,75.82,75.67,75.68,32000.0,52.7732,52.808,52.7035,52.7105,32000.0
2010-08-27 12:00:00,75.72,75.77,75.33,75.36,24300.0,52.7384,52.7732,52.4667,52.4876,24300.0
2010-08-27 12:05:00,75.36,75.56,75.28,75.5,27700.0,52.4876,52.6269,52.4319,52.5851,27700.0
2010-08-27 12:10:00,75.46,75.55,75.43,75.53,12200.0,52.5573,52.6199,52.5364,52.606,12200.0
2010-08-27 12:15:00,75.5,75.73,75.49,75.73,31000.0,52.5851,52.7453,52.5782,52.7453,31000.0
2010-08-27 12:20:00,75.74,75.84,75.58,75.81,21500.0,52.7523,52.8219,52.6408,52.801,21500.0
2010-08-27 12:25:00,75.81,75.83,75.71,75.76,23700.0,52.801,52.815,52.7314,52.7662,23700.0
2010-08-27 12:30:00,75.77,75.89,75.73,75.79,18900.0,52.7732,52.8568,52.7453,52.7871,18900.0
2010-08-27 12:35:00,75.79,75.87,75.66,75.66,28500.0,52.7871,52.8428,52.6966,52.6966,28500.0
2010-08-27 12:40:00,75.67,75.72,75.47,75.47,12800.0,52.7035,52.7384,52.5642,52.5642,12800.0
2010-08-27 12:45:00,75.47,75.52,75.29,75.32,22700.0,52.5642,52.5991,52.4389,52.4598,22700.0
2010-08-27 12:50:00,75.34,75.46,75.21,75.21,8300.0,52.4737,52.5573,52.3831,52.3831,8300.0
2010-08-27 12:55:00,75.23,75.25,74.94,75.0,14800.0,52.3971,52.411,52.1951,52.2369,14800.0
2010-08-27 13:00:00,74.99,75.12,74.93,75.06,16200.0,52.2299,52.3205,52.1881,52.2787,16200.0
2010-08-27 13:05:00,75.06,75.3,75.04,75.26,20400.0,52.2787,52.4458,52.2647,52.418,20400.0
2010-08-27 13:10:00,75.25,75.38,75.0,75.04,15900.0,52.411,52.5015,52.2369,52.2647,15900.0
2010-08-27 13:15:00,75.02,75.14,74.95,74.98,7200.0,52.2508,52.3344,52.2021,52.2229,7200.0
2010-08-27 13:20:00,74.96,75.18,74.95,75.18,8700.0,52.209,52.3622,52.2021,52.3622,8700.0
2010-08-27 13:25:00,75.19,75.45,75.17,75.45,17300.0,52.3692,52.5503,52.3553,52.5503,17300.0
2010-08-27 13:30:00,75.45,75.6,75.37,75.49,23700.0,52.5503,52.6548,52.4946,52.5782,23700.0
2010-08-27 13:35:00,75.48,75.66,75.39,75.47,18100.0,52.5712,52.6966,52.5085,52.5642,18100.0
2010-08-27 13:40:00,75.51,75.58,75.46,75.48,23000.0,52.5921,52.6408,52.5573,52.5712,23000.0
2010-08-27 13:45:00,75.46,75.66,75.43,75.5,157400.0,52.5573,52.6966,52.5364,52.5851,157400.0
2010-08-27 13:50:00,75.53,75.8,75.5,75.77,15300.0,52.606,52.7941,52.5851,52.7732,15300.0
2010-08-27 13:55:00,75.77,75.99,75.66,75.97,36600.0,52.7732,52.9264,52.6966,52.9125,36600.0
2010-08-27 14:00:00,75.95,76.0,75.86,75.94,37300.0,52.8985,52.9334,52.8359,52.8916,37300.0
2010-08-27 14:05:00,75.93,75.97,75.65,75.92,43900.0,52.8846,52.9125,52.6896,52.8777,43900.0
2010-08-27 14:10:00,75.92,76.12,75.92,76.0,32600.0,52.8777,53.0169,52.8777,52.9334,32600.0
2010-08-27 14:15:00,75.99,76.13,75.92,76.12,31700.0,52.9264,53.0239,52.8777,53.0169,31700.0
2010-08-27 14:20:00,76.11,76.17,76.01,76.12,30900.0,53.01,53.0518,52.9403,53.0169,30900.0
2010-08-27 14:25:00,76.11,76.15,76.08,76.1,46600.0,53.01,53.0378,52.9891,53.003,46600.0
2010-08-27 14:30:00,76.11,76.13,76.05,76.1,28200.0,53.01,53.0239,52.9682,53.003,28200.0
2010-08-27 14:35:00,76.1,76.16,76.07,76.15,72400.0,53.003,53.0448,52.9821,53.0378,72400.0
2010-08-27 14:40:00,76.15,76.19,76.09,76.1,32500.0,53.0378,53.0657,52.9961,53.003,32500.0
2010-08-27 14:45:00,76.12,76.27,76.02,76.04,20200.0,53.0169,53.1214,52.9473,52.9612,20200.0
2010-08-27 14:50:00,76.02,76.11,75.85,75.86,20200.0,52.9473,53.01,52.8289,52.8359,20200.0
2010-08-27 14:55:00,75.86,75.96,75.84,75.94,13800.0,52.8359,52.9055,52.8219,52.8916,13800.0
2010-08-27 15:00:00,75.96,75.98,75.83,75.83,15400.0,52.9055,52.9194,52.815,52.815,15400.0
2010-08-27 15:05:00,75.81,75.9,75.8,75.84,25400.0,52.801,52.8637,52.7941,52.8219,25400.0
2010-08-27 15:10:00,75.86,75.96,75.74,75.93,50100.0,52.8359,52.9055,52.7523,52.8846,50100.0
2010-08-27 15:15:00,75.93,76.05,75.89,76.0,62600.0,52.8846,52.9682,52.8568,52.9334,62600.0
2010-08-27 15:20:00,75.99,76.31,75.98,76.26,65200.0,52.9264,53.1493,52.9194,53.1145,65200.0
2010-08-27 15:25:00,76.28,76.5,76.18,76.45,61300.0,53.1284,53.2816,53.0587,53.2468,61300.0
2010-08-27 15:30:00,76.43,76.46,76.17,76.17,51000.0,53.2329,53.2538,53.0518,53.0518,51000.0
2010-08-27 15:35:00,76.17,76.24,76.09,76.17,50900.0,53.0518,53.1005,52.9961,53.0518,50900.0
2010-08-27 15:40:00,76.17,76.34,76.07,76.32,48100.0,53.0518,53.1702,52.9821,53.1562,48100.0
2010-08-27 15:45:00,76.32,76.32,76.18,76.28,65200.0,53.1562,53.1562,53.0587,53.1284,65200.0
2010-08-27 15:50:00,76.29,76.37,76.18,76.19,104000.0,53.1354,53.1911,53.0587,53.0657,104000.0
2010-08-27 15:55:00,76.2,76.25,76.06,76.14,107100.0,53.0727,53.1075,52.9752,53.0309,107100.0
2010-08-30 09:30:00,75.32,75.8,75.2,75.29,35600.0,52.4598,52.7941,52.3762,52.4389,35600.0
2010-08-30 09:35:00,75.39,76.0,75.39,75.52,26100.0,52.5085,52.9334,52.5085,52.5991,26100.0
2010-08-30 09:40:00,75.57,75.73,75.43,75.52,26200.0,52.6339,52.7453,52.5364,52.5991,26200.0
2010-08-30 09:45:00,75.52,75.68,75.49,75.6,25200.0,52.5991,52.7105,52.5782,52.6548,25200.0
2010-08-30 09:50:00,75.59,75.75,75.47,75.53,49700.0,52.6478,52.7592,52.5642,52.606,49700.0
2010-08-30 09:55:00,75.53,75.74,75.53,75.65,22100.0,52.606,52.7523,52.606,52.6896,22100.0
2010-08-30 10:00:00,75.64,75.65,75.31,75.44,30600.0,52.6826,52.6896,52.4528,52.5433,30600.0
2010-08-30 10:05:00,75.41,75.51,75.3,75.37,17200.0,52.5224,52.5921,52.4458,52.4946,17200.0
2010-08-30 10:10:00,75.37,75.38,75.2,75.32,19700.0,52.4946,52.5015,52.3762,52.4598,19700.0
2010-08-30 10:15:00,75.32,75.32,74.79,74.91,31900.0,52.4598,52.4598,52.0906,52.1742,31900.0
2010-08-30 10:20:00,74.91,74.96,74.72,74.91,29300.0,52.1742,52.209,52.0419,52.1742,29300.0
2010-08-30 10:25:00,74.86,74.86,74.61,74.71,13500.0,52.1394,52.1394,51.9652,52.0349,13500.0
2010-08-30 10:30:00,74.67,74.82,74.54,74.74,26700.0,52.007,52.1115,51.9165,52.0558,26700.0
2010-08-30 10:35:00,74.77,74.98,74.76,74.92,17900.0,52.0767,52.2229,52.0697,52.1812,17900.0
2010-08-30 10:40:00,74.92,74.92,74.72,74.72,7900.0,52.1812,52.1812,52.0419,52.0419,7900.0
2010-08-30 10:45:00,74.74,75.0,74.74,75.0,15600.0,52.0558,52.2369,52.0558,52.2369,15600.0
2010-08-30 10:50:00,74.99,75.33,74.98,75.33,9700.0,52.2299,52.4667,52.2229,52.4667,9700.0
2010-08-30 10:55:00,75.38,75.44,75.27,75.32,11200.0,52.5015,52.5433,52.4249,52.4598,11200.0
2010-08-30 11:00:00,75.29,75.36,75.0,75.06,7100.0,52.4389,52.4876,52.2369,52.2787,7100.0
2010-08-30 11:05:00,75.1,75.13,75.0,75.13,20200.0,52.3065,52.3274,52.2369,52.3274,20200.0
2010-08-30 11:10:00,75.15,75.31,75.09,75.09,10400.0,52.3414,52.4528,52.2996,52.2996,10400.0
2010-08-30 11:15:00,75.12,75.12,75.0,75.1,11000.0,52.3205,52.3205,52.2369,52.3065,11000.0
2010-08-30 11:20:00,75.08,75.11,74.77,74.77,10300.0,52.2926,52.3135,52.0767,52.0767,10300.0
2010-08-30 11:25:00,74.81,74.94,74.75,74.75,7200.0,52.1045,52.1951,52.0628,52.0628,7200.0
2010-08-30 11:30:00,74.75,74.82,74.75,74.78,21100.0,52.0628,52.1115,52.0628,52.0837,21100.0
2010-08-30 11:35:00,74.8,74.82,74.74,74.76,41100.0,52.0976,52.1115,52.0558,52.0697,41100.0
2010-08-30 11:40:00,74.75,74.8,74.67,74.67,51700.0,52.0628,52.0976,52.007,52.007,51700.0
2010-08-30 11:45:00,74.69,74.69,74.42,74.61,30800.0,52.021,52.021,51.8329,51.9652,30800.0
2010-08-30 11:50:00,74.63,74.64,74.25,74.27,39900.0,51.9792,51.9861,51.7145,51.7284,39900.0
2010-08-30 11:55:00,74.25,74.53,74.22,74.5,31100.0,51.7145,51.9095,51.6936,51.8886,31100.0
2010-08-30 12:00:00,74.51,74.6,74.46,74.46,8700.0,51.8956,51.9583,51.8608,51.8608,8700.0
2010-08-30 12:05:00,74.43,74.43,74.28,74.35,7100.0,51.8399,51.8399,51.7354,51.7842,7100.0
2010-08-30 12:10:00,74.36,74.53,74.36,74.45,5000.0,51.7911,51.9095,51.7911,51.8538,5000.0
2010-08-30 12:15:00,74.43,74.49,74.43,74.47,2000.0,51.8399,51.8817,51.8399,51.8677,2000.0
2010-08-30 12:20:00,74.48,74.61,74.48,74.57,3300.0,51.8747,51.9652,51.8747,51.9374,3300.0
2010-08-30 12:25:00,74.56,74.58,74.49,74.52,6200.0,51.9304,51.9444,51.8817,51.9026,6200.0
2010-08-30 12:30:00,74.5,74.55,74.47,74.55,4200.0,51.8886,51.9235,51.8677,51.9235,4200.0
2010-08-30 12:35:00,74.55,74.78,74.54,74.78,6800.0,51.9235,52.0837,51.9165,52.0837,6800.0
2010-08-30 12:40:00,74.74,74.93,74.74,74.85,12300.0,52.0558,52.1881,52.0558,52.1324,12300.0
2010-08-30 12:45:00,74.85,75.2,74.84,75.15,18300.0,52.1324,52.3762,52.1254,52.3414,18300.0
2010-08-30 12:50:00,75.14,75.18,75.02,75.03,8600.0,52.3344,52.3622,52.2508,52.2578,8600.0
2010-08-30 12:55:00,74.98,75.08,74.77,74.81,9400.0,52.2229,52.2926,52.0767,52.1045,9400.0
2010-08-30 13:00:00,74.81,74.84,74.77,74.81,7700.0,52.1045,52.1254,52.0767,52.1045,7700.0
2010-08-30 13:05:00,74.79,74.83,74.75,74.8,12700.0,52.0906,52.1185,52.0628,52.0976,12700.0
2010-08-30 13:10:00,74.81,74.99,74.76,74.9,13800.0,52.1045,52.2299,52.0697,52.1672,13800.0
2010-08-30 13:15:00,74.86,74.96,74.79,74.91,6500.0,52.1394,52.209,52.0906,52.1742,6500.0
2010-08-30 13:20:00,74.93,74.93,74.65,74.77,10300.0,52.1881,52.1881,51.9931,52.0767,10300.0
2010-08-30 13:25:00,74.74,74.75,74.45,74.54,10200.0,52.0558,52.0628,51.8538,51.9165,10200.0
2010-08-30 13:30:00,74.5,74.65,74.5,74.6,6300.0,51.8886,51.9931,51.8886,51.9583,6300.0
2010-08-30 13:35:00,74.6,74.6,74.41,74.41,4700.0,51.9583,51.9583,51.8259,51.8259,4700.0
2010-08-30 13:40:00,74.4,74.64,74.38,74.64,7700.0,51.819,51.9861,51.8051,51.9861,7700.0
2010-08-30 13:45:00,74.63,74.69,74.56,74.62,36700.0,51.9792,52.021,51.9304,51.9722,36700.0
2010-08-30 13:50:00,74.62,74.62,74.39,74.41,12400.0,51.9722,51.9722,51.812,51.8259,12400.0
2010-08-30 13:55:00,74.4,74.4,74.16,74.18,42700.0,51.819,51.819,51.6518,51.6658,42700.0
2010-08-30 14:00:00,74.18,74.27,74.12,74.14,26700.0,51.6658,51.7284,51.624,51.6379,26700.0
2010-08-30 14:05:00,74.12,74.18,73.82,73.86,52300.0,51.624,51.6658,51.415,51.4429,52300.0
2010-08-30 14:10:00,73.86,73.89,73.75,73.75,14300.0,51.4429,51.4638,51.3663,51.3663,14300.0
2010-08-30 14:15:00,73.75,73.79,73.7,73.74,26300.0,51.3663,51.3941,51.3314,51.3593,26300.0
2010-08-30 14:20:00,73.74,73.84,73.73,73.73,16700.0,51.3593,51.4289,51.3523,51.3523,16700.0
2010-08-30 14:25:00,73.74,73.92,73.66,73.89,27300.0,51.3593,51.4847,51.3036,51.4638,27300.0
2010-08-30 14:30:00,73.88,74.14,73.88,74.01,13500.0,51.4568,51.6379,51.4568,51.5474,13500.0
2010-08-30 14:35:00,74.02,74.03,73.88,74.01,18500.0,51.5543,51.5613,51.4568,51.5474,18500.0
2010-08-30 14:40:00,74.0,74.23,74.0,74.22,14000.0,51.5404,51.7006,51.5404,51.6936,14000.0
2010-08-30 14:45:00,74.19,74.19,74.02,74.02,28100.0,51.6727,51.6727,51.5543,51.5543,28100.0
2010-08-30 14:50:00,74.03,74.19,74.0,74.19,8700.0,51.5613,51.6727,51.5404,51.6727,8700.0
2010-08-30 14:55:00,74.19,74.3,74.18,74.3,19400.0,51.6727,51.7493,51.6658,51.7493,19400.0
2010-08-30 15:00:00,74.29,74.37,74.29,74.35,27900.0,51.7424,51.7981,51.7424,51.7842,27900.0
2010-08-30 15:05:00,74.33,74.57,74.33,74.39,96000.0,51.7702,51.9374,51.7702,51.812,96000.0
2010-08-30 15:10:00,74.39,74.48,74.33,74.36,37600.0,51.812,51.8747,51.7702,51.7911,37600.0
2010-08-30 15:15:00,74.36,74.39,74.21,74.27,35300.0,51.7911,51.812,51.6867,51.7284,35300.0
2010-08-30 15:20:00,74.29,74.51,74.26,74.47,46300.0,51.7424,51.8956,51.7215,51.8677,46300.0
2010-08-30 15:25:00,74.46,74.51,74.28,74.36,35700.0,51.8608,51.8956,51.7354,51.7911,35700.0
2010-08-30 15:30:00,74.36,74.4,74.24,74.29,45700.0,51.7911,51.819,51.7075,51.7424,45700.0
2010-08-30 15:35:00,74.27,74.51,74.27,74.49,47600.0,51.7284,51.8956,51.7284,51.8817,47600.0
2010-08-30 15:40:00,74.49,74.5,74.28,74.28,78100.0,51.8817,51.8886,51.7354,51.7354,78100.0
2010-08-30 15:45:00,74.27,74.28,73.97,74.02,65100.0,51.7284,51.7354,51.5195,51.5543,65100.0
2010-08-30 15:50:00,74.02,74.04,73.91,73.94,60600.0,51.5543,51.5682,51.4777,51.4986,60600.0
2010-08-30 15:55:00,73.94,73.96,73.8,73.8,84300.0,51.4986,51.5125,51.4011,51.4011,84300.0
2010-08-31 09:30:00,73.24,73.45,72.86,72.99,61200.0,51.0111,51.1573,50.7464,50.8369,61200.0
2010-08-31 09:35:00,72.97,73.06,72.76,72.82,32100.0,50.823,50.8857,50.6767,50.7185,32100.0
2010-08-31 09:40:00,72.83,72.96,72.51,72.64,62400.0,50.7255,50.816,50.5026,50.5932,62400.0
2010-08-31 09:45:00,72.63,73.79,72.57,73.72,54900.0,50.5862,51.3941,50.5444,51.3454,54900.0
2010-08-31 09:50:00,73.72,73.81,73.5,73.68,93600.0,51.3454,51.4081,51.1921,51.3175,93600.0
2010-08-31 09:55:00,73.6,73.79,73.07,73.26,28100.0,51.2618,51.3941,50.8926,51.025,28100.0
2010-08-31 10:00:00,73.33,74.28,73.26,74.18,46100.0,51.0737,51.7354,51.025,51.6658,46100.0
2010-08-31 10:05:00,74.19,74.38,74.1,74.3,18500.0,51.6727,51.8051,51.61,51.7493,18500.0
2010-08-31 10:10:00,74.37,74.49,74.3,74.35,43000.0,51.7981,51.8817,51.7493,51.7842,43000.0
2010-08-31 10:15:00,74.42,74.47,74.08,74.08,12200.0,51.8329,51.8677,51.5961,51.5961,12200.0
2010-08-31 10:20:00,74.1,74.22,73.94,74.01,8800.0,51.61,51.6936,51.4986,51.5474,8800.0
2010-08-31 10:25:00,74.05,74.13,73.92,74.13,18800.0,51.5752,51.6309,51.4847,51.6309,18800.0
2010-08-31 10:30:00,74.11,74.45,74.05,74.4,45700.0,51.617,51.8538,51.5752,51.819,45700.0
2010-08-31 10:35:00,74.4,74.48,73.98,74.03,44000.0,51.819,51.8747,51.5265,51.5613,44000.0
2010-08-31 10:40:00,74.02,74.09,73.84,74.0,26200.0,51.5543,51.6031,51.4289,51.5404,26200.0
2010-08-31 10:45:00,74.0,74.01,73.76,73.82,30700.0,51.5404,51.5474,51.3732,51.415,30700.0
2010-08-31 10:50:00,73.85,73.94,73.83,73.85,56500.0,51.4359,51.4986,51.422,51.4359,56500.0
2010-08-31 10:55:00,73.86,74.14,73.83,74.14,36700.0,51.4429,51.6379,51.422,51.6379,36700.0
2010-08-31 11:00:00,74.1,74.4,74.03,74.27,19100.0,51.61,51.819,51.5613,51.7284,19100.0
2010-08-31 11:05:00,74.31,74.35,74.07,74.07,18700.0,51.7563,51.7842,51.5891,51.5891,18700.0
2010-08-31 11:10:00,74.07,74.21,73.9,74.21,29700.0,51.5891,51.6867,51.4707,51.6867,29700.0
2010-08-31 11:15:00,74.19,74.32,74.12,74.15,12400.0,51.6727,51.7633,51.624,51.6449,12400.0
2010-08-31 11:20:00,74.18,74.61,74.18,74.53,18900.0,51.6658,51.9652,51.6658,51.9095,18900.0
2010-08-31 11:25:00,74.53,74.53,74.33,74.44,23900.0,51.9095,51.9095,51.7702,51.8468,23900.0
2010-08-31 11:30:00,74.38,74.62,74.31,74.59,19500.0,51.8051,51.9722,51.7563,51.9513,19500.0
2010-08-31 11:35:00,74.63,74.68,74.45,74.45,26900.0,51.9792,52.014,51.8538,51.8538,26900.0
2010-08-31 11:40:00,74.45,74.68,74.45,74.58,23500.0,51.8538,52.014,51.8538,51.9444,23500.0
2010-08-31 11:45:00,74.58,74.72,74.57,74.61,17600.0,51.9444,52.0419,51.9374,51.9652,17600.0
2010-08-31 11:50:00,74.61,74.89,74.58,74.79,17300.0,51.9652,52.1603,51.9444,52.0906,17300.0
2010-08-31 11:55:00,74.78,74.82,74.65,74.72,11000.0,52.0837,52.1115,51.9931,52.0419,11000.0
2010-08-31 12:00:00,74.72,74.81,74.66,74.66,8300.0,52.0419,52.1045,52.0001,52.0001,8300.0
2010-08-31 12:05:00,74.69,74.73,74.6,74.64,10000.0,52.021,52.0488,51.9583,51.9861,10000.0
2010-08-31 12:10:00,74.61,74.72,74.55,74.66,21400.0,51.9652,52.0419,51.9235,52.0001,21400.0
2010-08-31 12:15:00,74.65,74.8,74.65,74.8,11000.0,51.9931,52.0976,51.9931,52.0976,11000.0
2010-08-31 12:20:00,74.8,74.88,74.73,74.74,15000.0,52.0976,52.1533,52.0488,52.0558,15000.0
2010-08-31 12:25:00,74.74,74.78,74.63,74.75,29400.0,52.0558,52.0837,51.9792,52.0628,29400.0
2010-08-31 12:30:00,74.75,74.93,74.69,74.86,18200.0,52.0628,52.1881,52.021,52.1394,18200.0
2010-08-31 12:35:00,74.87,74.93,74.86,74.87,22200.0,52.1463,52.1881,52.1394,52.1463,22200.0
2010-08-31 12:40:00,74.87,74.87,74.6,74.66,27600.0,52.1463,52.1463,51.9583,52.0001,27600.0
2010-08-31 12:45:00,74.65,74.9,74.64,74.84,16200.0,51.9931,52.1672,51.9861,52.1254,16200.0
2010-08-31 12:50:00,74.86,74.94,74.75,74.75,16200.0,52.1394,52.1951,52.0628,52.0628,16200.0
2010-08-31 12:55:00,74.75,74.77,74.51,74.51,37300.0,52.0628,52.0767,51.8956,51.8956,37300.0
2010-08-31 13:00:00,74.52,74.78,74.46,74.54,68400.0,51.9026,52.0837,51.8608,51.9165,68400.0
2010-08-31 13:05:00,74.54,74.65,74.41,74.59,18600.0,51.9165,51.9931,51.8259,51.9513,18600.0
2010-08-31 13:10:00,74.57,74.75,74.57,74.75,9300.0,51.9374,52.0628,51.9374,52.0628,9300.0
2010-08-31 13:15:00,74.77,74.85,74.72,74.79,13300.0,52.0767,52.1324,52.0419,52.0906,13300.0
2010-08-31 13:20:00,74.81,75.04,74.8,74.98,18000.0,52.1045,52.2647,52.0976,52.2229,18000.0
2010-08-31 13:25:00,74.98,75.05,74.93,75.0,8400.0,52.2229,52.2717,52.1881,52.2369,8400.0
2010-08-31 13:30:00,75.01,75.1,74.92,74.96,25200.0,52.2438,52.3065,52.1812,52.209,25200.0
2010-08-31 13:35:00,74.96,75.07,74.86,75.03,16600.0,52.209,52.2856,52.1394,52.2578,16600.0
2010-08-31 13:40:00,75.05,75.06,74.98,75.01,8000.0,52.2717,52.2787,52.2229,52.2438,8000.0
2010-08-31 13:45:00,75.02,75.05,74.92,75.0,17100.0,52.2508,52.2717,52.1812,52.2369,17100.0
2010-08-31 13:50:00,75.0,75.04,74.91,74.91,15500.0,52.2369,52.2647,52.1742,52.1742,15500.0
2010-08-31 13:55:00,74.94,75.03,74.88,74.99,19500.0,52.1951,52.2578,52.1533,52.2299,19500.0
2010-08-31 14:00:00,74.95,75.09,74.78,74.85,44900.0,52.2021,52.2996,52.0837,52.1324,44900.0
2010-08-31 14:05:00,74.83,75.21,74.79,75.09,26800.0,52.1185,52.3831,52.0906,52.2996,26800.0
2010-08-31 14:10:00,75.1,75.23,75.01,75.12,20000.0,52.3065,52.3971,52.2438,52.3205,20000.0
2010-08-31 14:15:00,75.14,75.14,74.71,74.71,44600.0,52.3344,52.3344,52.0349,52.0349,44600.0
2010-08-31 14:20:00,74.7,74.82,74.52,74.54,32500.0,52.0279,52.1115,51.9026,51.9165,32500.0
2010-08-31 14:25:00,74.55,74.75,74.55,74.75,35100.0,51.9235,52.0628,51.9235,52.0628,35100.0
2010-08-31 14:30:00,74.74,74.76,74.54,74.62,38100.0,52.0558,52.0697,51.9165,51.9722,38100.0
2010-08-31 14:35:00,74.62,74.73,74.37,74.46,64300.0,51.9722,52.0488,51.7981,51.8608,64300.0
2010-08-31 14:40:00,74.45,74.56,74.31,74.37,71100.0,51.8538,51.9304,51.7563,51.7981,71100.0
2010-08-31 14:45:00,74.37,74.39,74.0,74.0,35300.0,51.7981,51.812,51.5404,51.5404,35300.0
2010-08-31 14:50:00,74.01,74.23,73.94,74.17,50600.0,51.5474,51.7006,51.4986,51.6588,50600.0
2010-08-31 14:55:00,74.18,74.2,73.96,74.01,22500.0,51.6658,51.6797,51.5125,51.5474,22500.0
2010-08-31 15:00:00,74.0,74.3,73.98,74.2,29600.0,51.5404,51.7493,51.5265,51.6797,29600.0
2010-08-31 15:05:00,74.17,74.22,74.04,74.22,19700.0,51.6588,51.6936,51.5682,51.6936,19700.0
2010-08-31 15:10:00,74.18,74.23,74.05,74.1,38200.0,51.6658,51.7006,51.5752,51.61,38200.0
2010-08-31 15:15:00,74.12,74.25,74.04,74.24,25900.0,51.624,51.7145,51.5682,51.7075,25900.0
2010-08-31 15:20:00,74.25,74.31,74.12,74.18,26600.0,51.7145,51.7563,51.624,51.6658,26600.0
2010-08-31 15:25:00,74.17,74.3,74.13,74.27,23300.0,51.6588,51.7493,51.6309,51.7284,23300.0
2010-08-31 15:30:00,74.28,74.51,74.24,74.42,41500.0,51.7354,51.8956,51.7075,51.8329,41500.0
2010-08-31 15:35:00,74.42,74.45,74.16,74.28,50500.0,51.8329,51.8538,51.6518,51.7354,50500.0
2010-08-31 15:40:00,74.25,74.56,74.23,74.47,63200.0,51.7145,51.9304,51.7006,51.8677,63200.0
2010-08-31 15:45:00,74.49,74.89,74.49,74.69,99400.0,51.8817,52.1603,51.8817,52.021,99400.0
2010-08-31 15:50:00,74.69,74.8,74.32,74.41,46400.0,52.021,52.0976,51.7633,51.8259,46400.0
2010-08-31 15:55:00,74.41,74.51,74.34,74.49,96100.0,51.8259,51.8956,51.7772,51.8817,96100.0
2010-09-01 09:30:00,77.07,77.99,77.0,77.7,137400.0,53.6786,54.3194,53.6299,54.1174,137400.0
2010-09-01 09:35:00,77.68,77.75,77.41,77.41,51600.0,54.1035,54.1522,53.9154,53.9154,51600.0
2010-09-01 09:40:00,77.4,77.63,77.1,77.25,55600.0,53.9085,54.0687,53.6995,53.804,55600.0
2010-09-01 09:45:00,77.28,77.32,77.03,77.31,41100.0,53.8249,53.8527,53.6508,53.8458,41100.0
2010-09-01 09:50:00,77.32,77.58,77.27,77.5,60800.0,53.8527,54.0338,53.8179,53.9781,60800.0
2010-09-01 09:55:00,77.53,77.85,77.31,77.73,55000.0,53.999,54.2219,53.8458,54.1383,55000.0
2010-09-01 10:00:00,77.73,79.09,77.66,79.05,178700.0,54.1383,55.0855,54.0895,55.0577,178700.0
2010-09-01 10:05:00,79.06,79.07,78.78,78.94,97200.0,55.0646,55.0716,54.8696,54.9811,97200.0
2010-09-01 10:10:00,78.94,79.2,78.91,79.17,84200.0,54.9811,55.1621,54.9602,55.1412,84200.0
2010-09-01 10:15:00,79.17,79.38,79.07,79.25,76700.0,55.1412,55.2875,55.0716,55.197,76700.0
2010-09-01 10:20:00,79.28,79.29,79.08,79.11,36100.0,55.2179,55.2248,55.0786,55.0995,36100.0
2010-09-01 10:25:00,79.13,79.25,79.0,79.06,38200.0,55.1134,55.197,55.0228,55.0646,38200.0
2010-09-01 10:30:00,79.1,79.42,79.07,79.39,46100.0,55.0925,55.3154,55.0716,55.2945,46100.0
2010-09-01 10:35:00,79.42,79.43,79.06,79.22,43700.0,55.3154,55.3223,55.0646,55.1761,43700.0
2010-09-01 10:40:00,79.25,79.35,79.03,79.19,55800.0,55.197,55.2666,55.0437,55.1552,55800.0
2010-09-01 10:45:00,79.19,79.2,79.01,79.06,47900.0,55.1552,55.1621,55.0298,55.0646,47900.0
2010-09-01 10:50:00,79.08,79.61,79.03,79.6,56700.0,55.0786,55.4477,55.0437,55.4407,56700.0
2010-09-01 10:55:00,79.6,79.87,79.6,79.75,59300.0,55.4407,55.6288,55.4407,55.5452,59300.0
2010-09-01 11:00:00,79.75,79.79,79.57,79.64,47400.0,55.5452,55.5731,55.4198,55.4686,47400.0
2010-09-01 11:05:00,79.65,79.67,79.44,79.44,38100.0,55.4756,55.4895,55.3293,55.3293,38100.0
2010-09-01 11:10:00,79.43,79.45,79.29,79.4,93100.0,55.3223,55.3363,55.2248,55.3014,93100.0
2010-09-01 11:15:00,79.38,79.4,79.32,79.35,43500.0,55.2875,55.3014,55.2457,55.2666,43500.0
2010-09-01 11:20:00,79.33,79.39,79.15,79.26,40500.0,55.2527,55.2945,55.1273,55.2039,40500.0
2010-09-01 11:25:00,79.26,79.5,79.22,79.47,26400.0,55.2039,55.3711,55.1761,55.3502,26400.0
2010-09-01 11:30:00,79.49,79.63,79.49,79.52,45400.0,55.3641,55.4616,55.3641,55.385,45400.0
2010-09-01 11:35:00,79.54,79.69,79.48,79.69,28100.0,55.399,55.5034,55.3572,55.5034,28100.0
2010-09-01 11:40:00,79.7,79.76,79.63,79.76,23800.0,55.5104,55.5522,55.4616,55.5522,23800.0
2010-09-01 11:45:00,79.76,79.85,79.63,79.75,19900.0,55.5522,55.6149,55.4616,55.5452,19900.0
2010-09-01 11:50:00,79.78,79.99,79.74,79.95,32900.0,55.5661,55.7124,55.5382,55.6845,32900.0
2010-09-01 11:55:00,79.97,79.98,79.67,79.8,23700.0,55.6984,55.7054,55.4895,55.58,23700.0
2010-09-01 12:00:00,79.8,79.88,79.78,79.88,26100.0,55.58,55.6358,55.5661,55.6358,26100.0
2010-09-01 12:05:00,79.87,80.0,79.87,79.98,40000.0,55.6288,55.7193,55.6288,55.7054,40000.0
2010-09-01 12:10:00,79.98,80.0,79.86,79.89,37300.0,55.7054,55.7193,55.6218,55.6427,37300.0
2010-09-01 12:15:00,79.9,79.98,79.85,79.93,33800.0,55.6497,55.7054,55.6149,55.6706,33800.0
2010-09-01 12:20:00,79.94,80.0,79.78,79.82,27600.0,55.6775,55.7193,55.5661,55.594,27600.0
2010-09-01 12:25:00,79.8,79.81,79.65,79.68,16100.0,55.58,55.587,55.4756,55.4965,16100.0
2010-09-01 12:30:00,79.67,79.81,79.67,79.8,15800.0,55.4895,55.587,55.4895,55.58,15800.0
2010-09-01 12:35:00,79.8,79.95,79.76,79.92,21000.0,55.58,55.6845,55.5522,55.6636,21000.0
2010-09-01 12:40:00,79.92,79.96,79.88,79.88,21800.0,55.6636,55.6915,55.6358,55.6358,21800.0
2010-09-01 12:45:00,79.88,79.99,79.85,79.94,21500.0,55.6358,55.7124,55.6149,55.6775,21500.0
2010-09-01 12:50:00,79.95,79.98,79.79,79.89,31600.0,55.6845,55.7054,55.5731,55.6427,31600.0
2010-09-01 12:55:00,79.89,79.99,79.89,79.99,22000.0,55.6427,55.7124,55.6427,55.7124,22000.0
2010-09-01 13:00:00,79.99,79.99,79.87,79.96,22200.0,55.7124,55.7124,55.6288,55.6915,22200.0
2010-09-01 13:05:00,79.95,80.0,79.94,80.0,15500.0,55.6845,55.7193,55.6775,55.7193,15500.0
2010-09-01 13:10:00,79.98,80.0,79.89,79.91,14100.0,55.7054,55.7193,55.6427,55.6567,14100.0
2010-09-01 13:15:00,79.85,79.91,79.7,79.7,21300.0,55.6149,55.6567,55.5104,55.5104,21300.0
2010-09-01 13:20:00,79.7,79.77,79.62,79.63,27700.0,55.5104,55.5591,55.4547,55.4616,27700.0
2010-09-01 13:25:00,79.63,79.66,79.56,79.57,31900.0,55.4616,55.4825,55.4129,55.4198,31900.0
2010-09-01 13:30:00,79.57,79.86,79.45,79.82,115900.0,55.4198,55.6218,55.3363,55.594,115900.0
2010-09-01 13:35:00,79.82,80.2,79.82,80.15,82100.0,55.594,55.8586,55.594,55.8238,82100.0
2010-09-01 13:40:00,80.13,80.3,80.1,80.29,34100.0,55.8099,55.9283,55.789,55.9213,34100.0
2010-09-01 13:45:00,80.3,80.39,80.25,80.37,43700.0,55.9283,55.991,55.8935,55.977,43700.0
2010-09-01 13:50:00,80.36,80.37,80.12,80.16,38000.0,55.9701,55.977,55.8029,55.8308,38000.0
2010-09-01 13:55:00,80.14,80.2,79.94,80.2,21600.0,55.8168,55.8586,55.6775,55.8586,21600.0
2010-09-01 14:00:00,80.18,80.21,80.09,80.12,35400.0,55.8447,55.8656,55.782,55.8029,35400.0
2010-09-01 14:05:00,80.13,80.34,80.12,80.21,25900.0,55.8099,55.9561,55.8029,55.8656,25900.0
2010-09-01 14:10:00,80.22,80.3,80.09,80.1,43900.0,55.8726,55.9283,55.782,55.789,43900.0
2010-09-01 14:15:00,80.12,80.28,80.11,80.12,47200.0,55.8029,55.9144,55.796,55.8029,47200.0
2010-09-01 14:20:00,80.12,80.22,80.01,80.02,54900.0,55.8029,55.8726,55.7263,55.7333,54900.0
2010-09-01 14:25:00,80.03,80.22,80.01,80.19,28700.0,55.7402,55.8726,55.7263,55.8517,28700.0
2010-09-01 14:30:00,80.19,80.27,80.19,80.26,39900.0,55.8517,55.9074,55.8517,55.9004,39900.0
2010-09-01 14:35:00,80.26,80.27,80.11,80.24,36900.0,55.9004,55.9074,55.796,55.8865,36900.0
2010-09-01 14:40:00,80.24,80.34,80.11,80.16,58000.0,55.8865,55.9561,55.796,55.8308,58000.0
2010-09-01 14:45:00,80.12,80.37,80.04,80.33,86300.0,55.8029,55.977,55.7472,55.9492,86300.0
2010-09-01 14:50:00,80.33,80.57,80.3,80.56,128100.0,55.9492,56.1163,55.9283,56.1094,128100.0
2010-09-01 14:55:00,80.56,80.66,80.51,80.56,100300.0,56.1094,56.179,56.0745,56.1094,100300.0
2010-09-01 15:00:00,80.57,80.64,80.45,80.52,93200.0,56.1163,56.1651,56.0328,56.0815,93200.0
2010-09-01 15:05:00,80.53,80.75,80.5,80.72,52400.0,56.0885,56.2417,56.0676,56.2208,52400.0
2010-09-01 15:10:00,80.72,80.86,80.69,80.82,78300.0,56.2208,56.3183,56.1999,56.2905,78300.0
2010-09-01 15:15:00,80.81,80.81,80.69,80.72,57900.0,56.2835,56.2835,56.1999,56.2208,57900.0
2010-09-01 15:20:00,80.73,80.92,80.63,80.8,71300.0,56.2278,56.3601,56.1581,56.2765,71300.0
2010-09-01 15:25:00,80.78,80.98,80.65,80.98,63900.0,56.2626,56.4019,56.1721,56.4019,63900.0
2010-09-01 15:30:00,80.97,81.14,80.87,81.12,132500.0,56.3949,56.5133,56.3253,56.4994,132500.0
2010-09-01 15:35:00,81.11,81.21,80.99,81.1,94800.0,56.4924,56.5621,56.4089,56.4855,94800.0
2010-09-01 15:40:00,81.09,81.11,80.92,81.03,144400.0,56.4785,56.4924,56.3601,56.4367,144400.0
2010-09-01 15:45:00,81.04,81.14,80.8,80.87,105700.0,56.4437,56.5133,56.2765,56.3253,105700.0
2010-09-01 15:50:00,80.88,80.9,80.48,80.48,205800.0,56.3322,56.3462,56.0537,56.0537,205800.0
2010-09-01 15:55:00,80.49,80.49,79.79,79.92,599200.0,56.0606,56.0606,55.5731,55.6636,599200.0
2010-09-02 09:30:00,79.74,80.64,79.45,79.45,91500.0,55.5382,56.1651,55.3363,55.3363,91500.0
2010-09-02 09:35:00,79.5,79.59,79.23,79.58,63500.0,55.3711,55.4338,55.183,55.4268,63500.0
2010-09-02 09:40:00,79.57,79.62,79.2,79.6,55900.0,55.4198,55.4547,55.1621,55.4407,55900.0
2010-09-02 09:45:00,79.6,79.85,79.53,79.81,101500.0,55.4407,55.6149,55.392,55.587,101500.0
2010-09-02 09:50:00,79.81,79.9,79.39,79.39,105500.0,55.587,55.6497,55.2945,55.2945,105500.0
2010-09-02 09:55:00,79.39,79.51,79.28,79.47,42400.0,55.2945,55.3781,55.2179,55.3502,42400.0
2010-09-02 10:00:00,79.47,79.58,79.24,79.25,110900.0,55.3502,55.4268,55.19,55.197,110900.0
2010-09-02 10:05:00,79.27,79.51,79.09,79.4,69600.0,55.2109,55.3781,55.0855,55.3014,69600.0
2010-09-02 10:10:00,79.38,79.77,79.38,79.77,109500.0,55.2875,55.5591,55.2875,55.5591,109500.0
2010-09-02 10:15:00,79.79,79.94,79.76,79.83,65200.0,55.5731,55.6775,55.5522,55.6009,65200.0
2010-09-02 10:20:00,79.81,80.05,79.81,80.03,74700.0,55.587,55.7542,55.587,55.7402,74700.0
2010-09-02 10:25:00,80.03,80.44,79.99,80.44,43600.0,55.7402,56.0258,55.7124,56.0258,43600.0
2010-09-02 10:30:00,80.43,80.45,80.11,80.25,48900.0,56.0188,56.0328,55.796,55.8935,48900.0
2010-09-02 10:35:00,80.25,80.47,80.21,80.44,20500.0,55.8935,56.0467,55.8656,56.0258,20500.0
2010-09-02 10:40:00,80.44,80.74,80.44,80.57,36000.0,56.0258,56.2347,56.0258,56.1163,36000.0
2010-09-02 10:45:00,80.57,80.68,80.48,80.68,23800.0,56.1163,56.193,56.0537,56.193,23800.0
2010-09-02 10:50:00,80.64,80.75,80.57,80.57,45200.0,56.1651,56.2417,56.1163,56.1163,45200.0
2010-09-02 10:55:00,80.57,80.67,80.27,80.42,51100.0,56.1163,56.186,55.9074,56.0119,51100.0
2010-09-02 11:00:00,80.43,80.6,80.39,80.46,23100.0,56.0188,56.1372,55.991,56.0397,23100.0
2010-09-02 11:05:00,80.45,80.46,80.16,80.23,27700.0,56.0328,56.0397,55.8308,55.8795,27700.0
2010-09-02 11:10:00,80.22,80.27,80.13,80.13,22600.0,55.8726,55.9074,55.8099,55.8099,22600.0
2010-09-02 11:15:00,80.1,80.13,79.97,80.06,35300.0,55.789,55.8099,55.6984,55.7611,35300.0
2010-09-02 11:20:00,80.06,80.06,79.8,79.84,30200.0,55.7611,55.7611,55.58,55.6079,30200.0
2010-09-02 11:25:00,79.83,79.84,79.56,79.66,40100.0,55.6009,55.6079,55.4129,55.4825,40100.0
2010-09-02 11:30:00,79.66,79.88,79.59,79.87,26300.0,55.4825,55.6358,55.4338,55.6288,26300.0
2010-09-02 11:35:00,79.88,80.0,79.8,79.9,30500.0,55.6358,55.7193,55.58,55.6497,30500.0
2010-09-02 11:40:00,79.9,80.06,79.76,79.79,31300.0,55.6497,55.7611,55.5522,55.5731,31300.0
2010-09-02 11:45:00,79.78,79.96,79.78,79.95,12200.0,55.5661,55.6915,55.5661,55.6845,12200.0
2010-09-02 11:50:00,79.93,80.1,79.92,80.09,7900.0,55.6706,55.789,55.6636,55.782,7900.0
2010-09-02 11:55:00,80.09,80.17,80.01,80.1,41900.0,55.782,55.8377,55.7263,55.789,41900.0
2010-09-02 12:00:00,80.08,80.12,80.02,80.11,33400.0,55.7751,55.8029,55.7333,55.796,33400.0
2010-09-02 12:05:00,80.13,80.33,80.12,80.33,15700.0,55.8099,55.9492,55.8029,55.9492,15700.0
2010-09-02 12:10:00,80.34,80.65,80.33,80.63,29100.0,55.9561,56.1721,55.9492,56.1581,29100.0
2010-09-02 12:15:00,80.63,80.73,80.6,80.67,22600.0,56.1581,56.2278,56.1372,56.186,22600.0
2010-09-02 12:20:00,80.67,80.84,80.65,80.79,26900.0,56.186,56.3044,56.1721,56.2696,26900.0
2010-09-02 12:25:00,80.8,80.85,80.68,80.85,25900.0,56.2765,56.3114,56.193,56.3114,25900.0
2010-09-02 12:30:00,80.83,80.84,80.78,80.81,10500.0,56.2974,56.3044,56.2626,56.2835,10500.0
2010-09-02 12:35:00,80.81,80.95,80.81,80.94,13500.0,56.2835,56.381,56.2835,56.374,13500.0
2010-09-02 12:40:00,80.97,81.0,80.88,80.9,22600.0,56.3949,56.4158,56.3322,56.3462,22600.0
2010-09-02 12:45:00,80.91,80.92,80.8,80.82,13500.0,56.3531,56.3601,56.2765,56.2905,13500.0
2010-09-02 12:50:00,80.83,80.85,80.65,80.67,32100.0,56.2974,56.3114,56.1721,56.186,32100.0
2010-09-02 12:55:00,80.66,80.73,80.64,80.69,13900.0,56.179,56.2278,56.1651,56.1999,13900.0
2010-09-02 13:00:00,80.7,80.73,80.65,80.73,10900.0,56.2069,56.2278,56.1721,56.2278,10900.0
2010-09-02 13:05:00,80.73,80.76,80.67,80.71,13200.0,56.2278,56.2487,56.186,56.2138,13200.0
2010-09-02 13:10:00,80.7,80.7,80.6,80.65,13300.0,56.2069,56.2069,56.1372,56.1721,13300.0
2010-09-02 13:15:00,80.65,80.87,80.65,80.84,30300.0,56.1721,56.3253,56.1721,56.3044,30300.0
2010-09-02 13:20:00,80.85,81.0,80.84,80.98,22600.0,56.3114,56.4158,56.3044,56.4019,22600.0
2010-09-02 13:25:00,80.98,81.13,80.97,81.1,62100.0,56.4019,56.5064,56.3949,56.4855,62100.0
2010-09-02 13:30:00,81.12,81.13,81.02,81.12,21600.0,56.4994,56.5064,56.4298,56.4994,21600.0
2010-09-02 13:35:00,81.11,81.19,81.11,81.15,19300.0,56.4924,56.5482,56.4924,56.5203,19300.0
2010-09-02 13:40:00,81.16,81.2,81.11,81.15,14700.0,56.5273,56.5551,56.4924,56.5203,14700.0
2010-09-02 13:45:00,81.15,81.17,81.05,81.1,18500.0,56.5203,56.5342,56.4507,56.4855,18500.0
2010-09-02 13:50:00,81.09,81.14,81.06,81.13,9800.0,56.4785,56.5133,56.4576,56.5064,9800.0
2010-09-02 13:55:00,81.13,81.24,81.13,81.19,22200.0,56.5064,56.583,56.5064,56.5482,22200.0
2010-09-02 14:00:00,81.19,81.33,81.14,81.33,31000.0,56.5482,56.6457,56.5133,56.6457,31000.0
2010-09-02 14:05:00,81.32,81.46,81.32,81.46,25100.0,56.6387,56.7362,56.6387,56.7362,25100.0
2010-09-02 14:10:00,81.45,81.66,81.42,81.66,31300.0,56.7293,56.8755,56.7084,56.8755,31300.0
2010-09-02 14:15:00,81.67,81.73,81.6,81.72,58300.0,56.8825,56.9243,56.8337,56.9173,58300.0
2010-09-02 14:20:00,81.72,81.76,81.53,81.53,31200.0,56.9173,56.9452,56.785,56.785,31200.0
2010-09-02 14:25:00,81.52,81.64,81.47,81.47,25000.0,56.778,56.8616,56.7432,56.7432,25000.0
2010-09-02 14:30:00,81.47,81.57,81.47,81.54,19500.0,56.7432,56.8128,56.7432,56.7919,19500.0
2010-09-02 14:35:00,81.55,81.55,81.46,81.51,19800.0,56.7989,56.7989,56.7362,56.771,19800.0
2010-09-02 14:40:00,81.51,81.52,81.32,81.37,25700.0,56.771,56.778,56.6387,56.6735,25700.0
2010-09-02 14:45:00,81.36,81.45,81.35,81.45,20500.0,56.6666,56.7293,56.6596,56.7293,20500.0
2010-09-02 14:50:00,81.43,81.64,81.43,81.61,32300.0,56.7153,56.8616,56.7153,56.8407,32300.0
2010-09-02 14:55:00,81.59,81.62,81.51,81.55,28000.0,56.8268,56.8477,56.771,56.7989,28000.0
2010-09-02 15:00:00,81.55,81.59,81.42,81.49,27700.0,56.7989,56.8268,56.7084,56.7571,27700.0
2010-09-02 15:05:00,81.5,81.56,81.45,81.52,18400.0,56.7641,56.8059,56.7293,56.778,18400.0
2010-09-02 15:10:00,81.5,81.69,81.5,81.6,47900.0,56.7641,56.8964,56.7641,56.8337,47900.0
2010-09-02 15:15:00,81.61,81.63,81.57,81.59,20800.0,56.8407,56.8546,56.8128,56.8268,20800.0
2010-09-02 15:20:00,81.6,81.72,81.6,81.65,45600.0,56.8337,56.9173,56.8337,56.8685,45600.0
2010-09-02 15:25:00,81.63,81.65,81.45,81.55,46500.0,56.8546,56.8685,56.7293,56.7989,46500.0
2010-09-02 15:30:00,81.55,81.59,81.46,81.59,63600.0,56.7989,56.8268,56.7362,56.8268,63600.0
2010-09-02 15:35:00,81.58,81.72,81.56,81.62,64900.0,56.8198,56.9173,56.8059,56.8477,64900.0
2010-09-02 15:40:00,81.63,81.68,81.47,81.49,52500.0,56.8546,56.8894,56.7432,56.7571,52500.0
2010-09-02 15:45:00,81.49,81.71,81.49,81.6,94200.0,56.7571,56.9103,56.7571,56.8337,94200.0
2010-09-02 15:50:00,81.62,81.67,81.56,81.65,114600.0,56.8477,56.8825,56.8059,56.8685,114600.0
2010-09-02 15:55:00,81.64,81.84,81.61,81.79,172000.0,56.8616,57.0009,56.8407,56.9661,172000.0
2010-09-03 09:30:00,82.91,83.22,82.88,83.17,211400.0,57.7461,57.962,57.7252,57.9272,211400.0
2010-09-03 09:35:00,83.19,84.06,83.17,84.01,135000.0,57.9411,58.5471,57.9272,58.5123,135000.0
2010-09-03 09:40:00,84.06,84.69,84.06,84.43,119700.0,58.5471,58.9859,58.5471,58.8048,119700.0
2010-09-03 09:45:00,84.4,84.4,84.13,84.15,40900.0,58.7839,58.7839,58.5958,58.6098,40900.0
2010-09-03 09:50:00,84.15,84.2,83.79,83.87,59300.0,58.6098,58.6446,58.359,58.4148,59300.0
2010-09-03 09:55:00,83.91,83.99,83.75,83.85,45400.0,58.4426,58.4983,58.3312,58.4008,45400.0
2010-09-03 10:00:00,83.81,83.85,83.4,83.62,75500.0,58.373,58.4008,58.0874,58.2406,75500.0
2010-09-03 10:05:00,83.6,83.62,83.02,83.02,55400.0,58.2267,58.2406,57.8227,57.8227,55400.0
2010-09-03 10:10:00,83.01,83.18,82.84,83.1,61500.0,57.8158,57.9342,57.6974,57.8785,61500.0
2010-09-03 10:15:00,83.09,83.09,82.75,82.8,56400.0,57.8715,57.8715,57.6347,57.6695,56400.0
2010-09-03 10:20:00,82.84,83.07,82.7,82.74,49200.0,57.6974,57.8576,57.5999,57.6277,49200.0
2010-09-03 10:25:00,82.74,82.79,82.49,82.55,51400.0,57.6277,57.6625,57.4536,57.4954,51400.0
2010-09-03 10:30:00,82.56,82.57,82.28,82.31,37700.0,57.5024,57.5093,57.3073,57.3282,37700.0
2010-09-03 10:35:00,82.32,82.62,82.26,82.62,46500.0,57.3352,57.5441,57.2934,57.5441,46500.0
2010-09-03 10:40:00,82.61,82.89,82.59,82.81,52700.0,57.5372,57.7322,57.5233,57.6765,52700.0
2010-09-03 10:45:00,82.82,82.89,82.58,82.63,33800.0,57.6834,57.7322,57.5163,57.5511,33800.0
2010-09-03 10:50:00,82.63,82.7,82.54,82.62,36700.0,57.5511,57.5999,57.4884,57.5441,36700.0
2010-09-03 10:55:00,82.6,82.65,82.25,82.45,32800.0,57.5302,57.565,57.2864,57.4257,32800.0
2010-09-03 11:00:00,82.45,82.45,82.16,82.26,33000.0,57.4257,57.4257,57.2238,57.2934,33000.0
2010-09-03 11:05:00,82.25,82.75,82.23,82.64,35800.0,57.2864,57.6347,57.2725,57.5581,35800.0
2010-09-03 11:10:00,82.65,82.97,82.61,82.97,39600.0,57.565,57.7879,57.5372,57.7879,39600.0
2010-09-03 11:15:00,82.98,83.18,82.88,83.09,70900.0,57.7949,57.9342,57.7252,57.8715,70900.0
2010-09-03 11:20:00,83.09,83.19,83.05,83.14,51500.0,57.8715,57.9411,57.8436,57.9063,51500.0
2010-09-03 11:25:00,83.14,83.37,83.1,83.24,40300.0,57.9063,58.0665,57.8785,57.976,40300.0
2010-09-03 11:30:00,83.23,83.31,83.02,83.03,31900.0,57.969,58.0247,57.8227,57.8297,31900.0
2010-09-03 11:35:00,83.02,83.04,82.85,82.91,14800.0,57.8227,57.8367,57.7043,57.7461,14800.0
2010-09-03 11:40:00,82.9,83.07,82.87,83.07,14900.0,57.7392,57.8576,57.7183,57.8576,14900.0
2010-09-03 11:45:00,83.04,83.05,82.87,82.89,12600.0,57.8367,57.8436,57.7183,57.7322,12600.0
2010-09-03 11:50:00,82.9,82.94,82.85,82.88,35500.0,57.7392,57.767,57.7043,57.7252,35500.0
2010-09-03 11:55:00,82.89,83.0,82.84,82.84,11300.0,57.7322,57.8088,57.6974,57.6974,11300.0
2010-09-03 12:00:00,82.85,82.99,82.76,82.96,13800.0,57.7043,57.8018,57.6417,57.781,13800.0
2010-09-03 12:05:00,82.94,83.3,82.94,83.26,19600.0,57.767,58.0178,57.767,57.9899,19600.0
2010-09-03 12:10:00,83.22,83.23,83.13,83.21,6200.0,57.962,57.969,57.8994,57.9551,6200.0
2010-09-03 12:15:00,83.24,83.26,83.12,83.12,12700.0,57.976,57.9899,57.8924,57.8924,12700.0
2010-09-03 12:20:00,83.12,83.24,83.11,83.18,13200.0,57.8924,57.976,57.8854,57.9342,13200.0
2010-09-03 12:25:00,83.18,83.22,83.14,83.22,5900.0,57.9342,57.962,57.9063,57.962,5900.0
2010-09-03 12:30:00,83.21,83.22,83.09,83.17,13800.0,57.9551,57.962,57.8715,57.9272,13800.0
2010-09-03 12:35:00,83.15,83.4,83.15,83.35,24000.0,57.9133,58.0874,57.9133,58.0526,24000.0
2010-09-03 12:40:00,83.34,83.42,83.3,83.42,18100.0,58.0456,58.1013,58.0178,58.1013,18100.0
2010-09-03 12:45:00,83.42,83.45,83.33,83.36,8800.0,58.1013,58.1222,58.0387,58.0595,8800.0
2010-09-03 12:50:00,83.35,83.38,83.16,83.26,16900.0,58.0526,58.0735,57.9203,57.9899,16900.0
2010-09-03 12:55:00,83.23,83.48,83.23,83.36,22900.0,57.969,58.1431,57.969,58.0595,22900.0
2010-09-03 13:00:00,83.35,83.57,83.35,83.57,34500.0,58.0526,58.2058,58.0526,58.2058,34500.0
2010-09-03 13:05:00,83.56,83.56,83.42,83.43,30500.0,58.1988,58.1988,58.1013,58.1083,30500.0
2010-09-03 13:10:00,83.44,83.55,83.41,83.41,13000.0,58.1153,58.1919,58.0944,58.0944,13000.0
2010-09-03 13:15:00,83.44,83.48,83.38,83.48,8500.0,58.1153,58.1431,58.0735,58.1431,8500.0
2010-09-03 13:20:00,83.51,83.52,83.42,83.48,8800.0,58.164,58.171,58.1013,58.1431,8800.0
2010-09-03 13:25:00,83.46,83.5,83.4,83.42,21000.0,58.1292,58.1571,58.0874,58.1013,21000.0
2010-09-03 13:30:00,83.43,83.49,83.38,83.43,17200.0,58.1083,58.1501,58.0735,58.1083,17200.0
2010-09-03 13:35:00,83.42,83.64,83.42,83.63,14300.0,58.1013,58.2546,58.1013,58.2476,14300.0
2010-09-03 13:40:00,83.65,83.71,83.51,83.51,13300.0,58.2615,58.3033,58.164,58.164,13300.0
2010-09-03 13:45:00,83.54,83.75,83.52,83.74,22400.0,58.1849,58.3312,58.171,58.3242,22400.0
2010-09-03 13:50:00,83.74,83.94,83.73,83.94,35200.0,58.3242,58.4635,58.3173,58.4635,35200.0
2010-09-03 13:55:00,83.93,83.99,83.9,83.96,64600.0,58.4565,58.4983,58.4357,58.4774,64600.0
2010-09-03 14:00:00,83.96,84.02,83.93,83.98,41500.0,58.4774,58.5192,58.4565,58.4914,41500.0
2010-09-03 14:05:00,83.99,84.02,83.75,83.77,27700.0,58.4983,58.5192,58.3312,58.3451,27700.0
2010-09-03 14:10:00,83.77,83.77,83.61,83.61,29300.0,58.3451,58.3451,58.2337,58.2337,29300.0
2010-09-03 14:15:00,83.58,83.69,83.52,83.66,37500.0,58.2128,58.2894,58.171,58.2685,37500.0
2010-09-03 14:20:00,83.67,83.81,83.66,83.81,24300.0,58.2755,58.373,58.2685,58.373,24300.0
2010-09-03 14:25:00,83.82,83.89,83.53,83.54,18300.0,58.3799,58.4287,58.178,58.1849,18300.0
2010-09-03 14:30:00,83.53,83.6,83.53,83.59,15200.0,58.178,58.2267,58.178,58.2197,15200.0
2010-09-03 14:35:00,83.59,83.62,83.45,83.5,25100.0,58.2197,58.2406,58.1222,58.1571,25100.0
2010-09-03 14:40:00,83.5,83.54,83.38,83.47,20600.0,58.1571,58.1849,58.0735,58.1362,20600.0
2010-09-03 14:45:00,83.46,83.51,83.24,83.25,21400.0,58.1292,58.164,57.976,57.9829,21400.0
2010-09-03 14:50:00,83.26,83.26,83.11,83.2,25000.0,57.9899,57.9899,57.8854,57.9481,25000.0
2010-09-03 14:55:00,83.2,83.21,83.1,83.11,28300.0,57.9481,57.9551,57.8785,57.8854,28300.0
2010-09-03 15:00:00,83.13,83.14,83.01,83.05,24400.0,57.8994,57.9063,57.8158,57.8436,24400.0
2010-09-03 15:05:00,83.05,83.05,82.9,83.0,34400.0,57.8436,57.8436,57.7392,57.8088,34400.0
2010-09-03 15:10:00,82.99,83.08,82.95,83.05,22900.0,57.8018,57.8645,57.774,57.8436,22900.0
2010-09-03 15:15:00,83.04,83.16,83.0,83.16,39200.0,57.8367,57.9203,57.8088,57.9203,39200.0
2010-09-03 15:20:00,83.16,83.28,83.08,83.16,33200.0,57.9203,58.0038,57.8645,57.9203,33200.0
2010-09-03 15:25:00,83.17,83.37,83.16,83.31,36000.0,57.9272,58.0665,57.9203,58.0247,36000.0
2010-09-03 15:30:00,83.32,83.45,83.01,83.04,54700.0,58.0317,58.1222,57.8158,57.8367,54700.0
2010-09-03 15:35:00,83.05,83.1,82.93,82.97,50800.0,57.8436,57.8785,57.7601,57.7879,50800.0
2010-09-03 15:40:00,82.97,83.19,82.94,83.19,47900.0,57.7879,57.9411,57.767,57.9411,47900.0
2010-09-03 15:45:00,83.19,83.23,83.07,83.09,59100.0,57.9411,57.969,57.8576,57.8715,59100.0
2010-09-03 15:50:00,83.1,83.15,82.9,82.9,72100.0,57.8785,57.9133,57.7392,57.7392,72100.0
2010-09-03 15:55:00,82.91,83.25,82.9,83.2,114700.0,57.7461,57.9829,57.7392,57.9481,114700.0
2010-09-07 09:30:00,82.43,82.43,82.0,82.08,77300.0,57.4118,57.4118,57.1123,57.168,77300.0
2010-09-07 09:35:00,82.08,82.62,82.08,82.62,32400.0,57.168,57.5441,57.168,57.5441,32400.0
2010-09-07 09:40:00,82.63,82.75,82.26,82.35,54700.0,57.5511,57.6347,57.2934,57.3561,54700.0
2010-09-07 09:45:00,82.36,82.36,82.05,82.05,23400.0,57.3631,57.3631,57.1471,57.1471,23400.0
2010-09-07 09:50:00,82.04,82.04,81.55,81.55,64600.0,57.1402,57.1402,56.7989,56.7989,64600.0
2010-09-07 09:55:00,81.57,81.63,81.16,81.18,37500.0,56.8128,56.8546,56.5273,56.5412,37500.0
2010-09-07 10:00:00,81.15,81.31,81.11,81.31,29900.0,56.5203,56.6317,56.4924,56.6317,29900.0
2010-09-07 10:05:00,81.28,81.64,81.25,81.64,35200.0,56.6108,56.8616,56.59,56.8616,35200.0
2010-09-07 10:10:00,81.65,81.69,81.59,81.65,15600.0,56.8685,56.8964,56.8268,56.8685,15600.0
2010-09-07 10:15:00,81.65,81.71,81.22,81.28,37900.0,56.8685,56.9103,56.5691,56.6108,37900.0
2010-09-07 10:20:00,81.28,81.35,81.15,81.35,21700.0,56.6108,56.6596,56.5203,56.6596,21700.0
2010-09-07 10:25:00,81.36,81.52,81.32,81.45,23100.0,56.6666,56.778,56.6387,56.7293,23100.0
2010-09-07 10:30:00,81.4,81.41,81.15,81.33,31300.0,56.6944,56.7014,56.5203,56.6457,31300.0
2010-09-07 10:35:00,81.32,81.32,81.15,81.29,30300.0,56.6387,56.6387,56.5203,56.6178,30300.0
2010-09-07 10:40:00,81.3,81.48,81.25,81.36,25800.0,56.6248,56.7501,56.59,56.6666,25800.0
2010-09-07 10:45:00,81.35,81.37,81.23,81.24,25000.0,56.6596,56.6735,56.576,56.583,25000.0
2010-09-07 10:50:00,81.25,81.46,81.2,81.2,23300.0,56.59,56.7362,56.5551,56.5551,23300.0
2010-09-07 10:55:00,81.2,81.36,81.1,81.29,35500.0,56.5551,56.6666,56.4855,56.6178,35500.0
2010-09-07 11:00:00,81.27,81.39,81.07,81.08,23600.0,56.6039,56.6875,56.4646,56.4715,23600.0
2010-09-07 11:05:00,81.08,81.16,80.88,80.96,46000.0,56.4715,56.5273,56.3322,56.388,46000.0
2010-09-07 11:10:00,80.96,81.04,80.75,80.82,45800.0,56.388,56.4437,56.2417,56.2905,45800.0
2010-09-07 11:15:00,80.83,81.01,80.75,80.99,48300.0,56.2974,56.4228,56.2417,56.4089,48300.0
2010-09-07 11:20:00,80.99,81.3,80.98,81.22,18200.0,56.4089,56.6248,56.4019,56.5691,18200.0
2010-09-07 11:25:00,81.21,81.33,81.21,81.31,19400.0,56.5621,56.6457,56.5621,56.6317,19400.0
2010-09-07 11:30:00,81.31,81.41,81.11,81.12,37100.0,56.6317,56.7014,56.4924,56.4994,37100.0
2010-09-07 11:35:00,81.11,81.22,81.02,81.21,20600.0,56.4924,56.5691,56.4298,56.5621,20600.0
2010-09-07 11:40:00,81.17,81.38,81.1,81.38,28300.0,56.5342,56.6805,56.4855,56.6805,28300.0
2010-09-07 11:45:00,81.38,81.45,81.25,81.34,14100.0,56.6805,56.7293,56.59,56.6526,14100.0
2010-09-07 11:50:00,81.34,81.35,81.09,81.09,18900.0,56.6526,56.6596,56.4785,56.4785,18900.0
2010-09-07 11:55:00,81.09,81.44,81.04,81.41,27300.0,56.4785,56.7223,56.4437,56.7014,27300.0
2010-09-07 12:00:00,81.41,81.44,81.32,81.44,24800.0,56.7014,56.7223,56.6387,56.7223,24800.0
2010-09-07 12:05:00,81.44,81.56,81.35,81.37,26200.0,56.7223,56.8059,56.6596,56.6735,26200.0
2010-09-07 12:10:00,81.39,81.39,81.2,81.25,24700.0,56.6875,56.6875,56.5551,56.59,24700.0
2010-09-07 12:15:00,81.23,81.27,81.13,81.13,9600.0,56.576,56.6039,56.5064,56.5064,9600.0
2010-09-07 12:20:00,81.13,81.19,80.94,81.02,25800.0,56.5064,56.5482,56.374,56.4298,25800.0
2010-09-07 12:25:00,81.04,81.12,80.92,81.08,15900.0,56.4437,56.4994,56.3601,56.4715,15900.0
2010-09-07 12:30:00,81.04,81.07,80.92,81.01,22600.0,56.4437,56.4646,56.3601,56.4228,22600.0
2010-09-07 12:35:00,81.0,81.08,80.95,81.07,8300.0,56.4158,56.4715,56.381,56.4646,8300.0
2010-09-07 12:40:00,81.08,81.16,81.02,81.12,18800.0,56.4715,56.5273,56.4298,56.4994,18800.0
2010-09-07 12:45:00,81.12,81.2,81.03,81.19,12600.0,56.4994,56.5551,56.4367,56.5482,12600.0
2010-09-07 12:50:00,81.17,81.17,81.02,81.14,15300.0,56.5342,56.5342,56.4298,56.5133,15300.0
2010-09-07 12:55:00,81.14,81.16,81.07,81.11,11500.0,56.5133,56.5273,56.4646,56.4924,11500.0
2010-09-07 13:00:00,81.13,81.22,80.98,81.04,21200.0,56.5064,56.5691,56.4019,56.4437,21200.0
2010-09-07 13:05:00,81.05,81.16,80.95,81.16,14200.0,56.4507,56.5273,56.381,56.5273,14200.0
2010-09-07 13:10:00,81.19,81.2,81.04,81.14,11200.0,56.5482,56.5551,56.4437,56.5133,11200.0
2010-09-07 13:15:00,81.2,81.2,81.05,81.14,21500.0,56.5551,56.5551,56.4507,56.5133,21500.0
2010-09-07 13:20:00,81.13,81.13,80.93,81.03,18500.0,56.5064,56.5064,56.3671,56.4367,18500.0
2010-09-07 13:25:00,81.01,81.13,80.98,81.08,13500.0,56.4228,56.5064,56.4019,56.4715,13500.0
2010-09-07 13:30:00,81.07,81.2,80.99,81.2,18000.0,56.4646,56.5551,56.4089,56.5551,18000.0
2010-09-07 13:35:00,81.19,81.23,81.1,81.16,21800.0,56.5482,56.576,56.4855,56.5273,21800.0
2010-09-07 13:40:00,81.15,81.23,81.14,81.16,13300.0,56.5203,56.576,56.5133,56.5273,13300.0
2010-09-07 13:45:00,81.16,81.25,81.16,81.19,25100.0,56.5273,56.59,56.5273,56.5482,25100.0
2010-09-07 13:50:00,81.17,81.27,81.11,81.21,12600.0,56.5342,56.6039,56.4924,56.5621,12600.0
2010-09-07 13:55:00,81.22,81.39,81.14,81.34,30500.0,56.5691,56.6875,56.5133,56.6526,30500.0
2010-09-07 14:00:00,81.35,81.42,81.25,81.42,17700.0,56.6596,56.7084,56.59,56.7084,17700.0
2010-09-07 14:05:00,81.44,81.45,81.31,81.31,14400.0,56.7223,56.7293,56.6317,56.6317,14400.0
2010-09-07 14:10:00,81.33,81.35,81.23,81.3,20200.0,56.6457,56.6596,56.576,56.6248,20200.0
2010-09-07 14:15:00,81.32,81.61,81.25,81.55,22800.0,56.6387,56.8407,56.59,56.7989,22800.0
2010-09-07 14:20:00,81.55,81.63,81.45,81.62,14200.0,56.7989,56.8546,56.7293,56.8477,14200.0
2010-09-07 14:25:00,81.59,81.59,81.49,81.54,8800.0,56.8268,56.8268,56.7571,56.7919,8800.0
2010-09-07 14:30:00,81.56,81.56,81.39,81.43,10200.0,56.8059,56.8059,56.6875,56.7153,10200.0
2010-09-07 14:35:00,81.41,81.5,81.27,81.33,12600.0,56.7014,56.7641,56.6039,56.6457,12600.0
2010-09-07 14:40:00,81.35,81.35,81.18,81.18,15400.0,56.6596,56.6596,56.5412,56.5412,15400.0
2010-09-07 14:45:00,81.19,81.29,81.09,81.18,12600.0,56.5482,56.6178,56.4785,56.5412,12600.0
2010-09-07 14:50:00,81.21,81.35,81.07,81.21,24200.0,56.5621,56.6596,56.4646,56.5621,24200.0
2010-09-07 14:55:00,81.18,81.18,80.97,81.06,27400.0,56.5412,56.5412,56.3949,56.4576,27400.0
2010-09-07 15:00:00,81.07,81.17,80.94,81.11,26700.0,56.4646,56.5342,56.374,56.4924,26700.0
2010-09-07 15:05:00,81.08,81.1,80.86,80.9,23600.0,56.4715,56.4855,56.3183,56.3462,23600.0
2010-09-07 15:10:00,80.92,80.98,80.85,80.94,22600.0,56.3601,56.4019,56.3114,56.374,22600.0
2010-09-07 15:15:00,80.94,81.02,80.85,81.0,22800.0,56.374,56.4298,56.3114,56.4158,22800.0
2010-09-07 15:20:00,81.0,81.09,80.9,80.95,29200.0,56.4158,56.4785,56.3462,56.381,29200.0
2010-09-07 15:25:00,80.94,81.11,80.84,81.09,43300.0,56.374,56.4924,56.3044,56.4785,43300.0
2010-09-07 15:30:00,81.09,81.17,80.99,81.06,38500.0,56.4785,56.5342,56.4089,56.4576,38500.0
2010-09-07 15:35:00,81.05,81.23,80.98,81.21,52600.0,56.4507,56.576,56.4019,56.5621,52600.0
2010-09-07 15:40:00,81.18,81.21,81.09,81.15,38000.0,56.5412,56.5621,56.4785,56.5203,38000.0
2010-09-07 15:45:00,81.17,81.22,81.07,81.1,58400.0,56.5342,56.5691,56.4646,56.4855,58400.0
2010-09-07 15:50:00,81.08,81.1,80.8,80.82,64500.0,56.4715,56.4855,56.2765,56.2905,64500.0
2010-09-07 15:55:00,80.81,80.95,80.75,80.91,116600.0,56.2835,56.381,56.2417,56.3531,116600.0
2010-09-08 09:30:00,81.0,81.11,80.34,80.58,71400.0,56.4158,56.4924,55.9561,56.1233,71400.0
2010-09-08 09:35:00,80.57,81.29,80.45,80.95,30000.0,56.1163,56.6178,56.0328,56.381,30000.0
2010-09-08 09:40:00,80.9,81.53,80.9,81.53,39900.0,56.3462,56.785,56.3462,56.785,39900.0
2010-09-08 09:45:00,81.49,81.55,81.17,81.28,33000.0,56.7571,56.7989,56.5342,56.6108,33000.0
2010-09-08 09:50:00,81.26,81.36,80.91,81.01,32400.0,56.5969,56.6666,56.3531,56.4228,32400.0
2010-09-08 09:55:00,81.08,81.31,81.02,81.09,29600.0,56.4715,56.6317,56.4298,56.4785,29600.0
2010-09-08 10:00:00,81.16,81.33,81.14,81.17,49800.0,56.5273,56.6457,56.5133,56.5342,49800.0
2010-09-08 10:05:00,81.18,81.23,81.04,81.16,37400.0,56.5412,56.576,56.4437,56.5273,37400.0
2010-09-08 10:10:00,81.17,81.65,81.14,81.53,38000.0,56.5342,56.8685,56.5133,56.785,38000.0
2010-09-08 10:15:00,81.53,81.54,81.35,81.36,43600.0,56.785,56.7919,56.6596,56.6666,43600.0
2010-09-08 10:20:00,81.36,81.51,81.22,81.35,33500.0,56.6666,56.771,56.5691,56.6596,33500.0
2010-09-08 10:25:00,81.33,81.64,81.33,81.48,21800.0,56.6457,56.8616,56.6457,56.7501,21800.0
2010-09-08 10:30:00,81.46,81.7,81.45,81.68,29200.0,56.7362,56.9034,56.7293,56.8894,29200.0
2010-09-08 10:35:00,81.71,81.99,81.71,81.99,40600.0,56.9103,57.1054,56.9103,57.1054,40600.0
2010-09-08 10:40:00,81.99,82.1,81.96,82.04,44500.0,57.1054,57.182,57.0845,57.1402,44500.0
2010-09-08 10:45:00,82.03,82.08,81.87,81.9,26800.0,57.1332,57.168,57.0218,57.0427,26800.0
2010-09-08 10:50:00,81.89,81.97,81.87,81.97,31200.0,57.0357,57.0914,57.0218,57.0914,31200.0
2010-09-08 10:55:00,81.99,82.0,81.87,81.89,21600.0,57.1054,57.1123,57.0218,57.0357,21600.0
2010-09-08 11:00:00,81.9,81.97,81.85,81.95,24100.0,57.0427,57.0914,57.0078,57.0775,24100.0
2010-09-08 11:05:00,81.96,82.14,81.92,82.12,36500.0,57.0845,57.2098,57.0566,57.1959,36500.0
2010-09-08 11:10:00,82.13,82.26,82.13,82.25,18800.0,57.2029,57.2934,57.2029,57.2864,18800.0
2010-09-08 11:15:00,82.26,82.26,82.0,82.0,26500.0,57.2934,57.2934,57.1123,57.1123,26500.0
2010-09-08 11:20:00,81.99,82.07,81.96,82.07,13500.0,57.1054,57.1611,57.0845,57.1611,13500.0
2010-09-08 11:25:00,82.07,82.11,81.91,81.93,20400.0,57.1611,57.1889,57.0496,57.0636,20400.0
2010-09-08 11:30:00,81.98,82.07,81.84,82.07,16600.0,57.0984,57.1611,57.0009,57.1611,16600.0
2010-09-08 11:35:00,82.04,82.04,81.8,81.8,10700.0,57.1402,57.1402,56.973,56.973,10700.0
2010-09-08 11:40:00,81.79,81.91,81.77,81.85,15000.0,56.9661,57.0496,56.9521,57.0078,15000.0
2010-09-08 11:45:00,81.87,81.92,81.85,81.9,14700.0,57.0218,57.0566,57.0078,57.0427,14700.0
2010-09-08 11:50:00,81.87,81.9,81.75,81.77,20400.0,57.0218,57.0427,56.9382,56.9521,20400.0
2010-09-08 11:55:00,81.77,81.84,81.67,81.78,29100.0,56.9521,57.0009,56.8825,56.9591,29100.0
2010-09-08 12:00:00,81.8,81.84,81.7,81.7,19900.0,56.973,57.0009,56.9034,56.9034,19900.0
2010-09-08 12:05:00,81.7,81.72,81.63,81.71,15700.0,56.9034,56.9173,56.8546,56.9103,15700.0
2010-09-08 12:10:00,81.7,81.71,81.58,81.65,18900.0,56.9034,56.9103,56.8198,56.8685,18900.0
2010-09-08 12:15:00,81.68,81.73,81.68,81.73,7500.0,56.8894,56.9243,56.8894,56.9243,7500.0
2010-09-08 12:20:00,81.71,81.72,81.68,81.7,24100.0,56.9103,56.9173,56.8894,56.9034,24100.0
2010-09-08 12:25:00,81.7,81.86,81.7,81.86,14700.0,56.9034,57.0148,56.9034,57.0148,14700.0
2010-09-08 12:30:00,81.85,81.92,81.85,81.91,12900.0,57.0078,57.0566,57.0078,57.0496,12900.0
2010-09-08 12:35:00,81.91,82.08,81.88,82.06,15000.0,57.0496,57.168,57.0287,57.1541,15000.0
2010-09-08 12:40:00,82.06,82.33,82.02,82.3,13500.0,57.1541,57.3422,57.1263,57.3213,13500.0
2010-09-08 12:45:00,82.3,82.42,82.29,82.3,17600.0,57.3213,57.4048,57.3143,57.3213,17600.0
2010-09-08 12:50:00,82.3,82.39,82.23,82.29,6300.0,57.3213,57.384,57.2725,57.3143,6300.0
2010-09-08 12:55:00,82.26,82.32,82.2,82.24,8500.0,57.2934,57.3352,57.2516,57.2795,8500.0
2010-09-08 13:00:00,82.25,82.28,82.22,82.23,8100.0,57.2864,57.3073,57.2655,57.2725,8100.0
2010-09-08 13:05:00,82.21,82.21,82.11,82.17,10500.0,57.2586,57.2586,57.1889,57.2307,10500.0
2010-09-08 13:10:00,82.18,82.18,82.11,82.16,6900.0,57.2377,57.2377,57.1889,57.2238,6900.0
2010-09-08 13:15:00,82.16,82.16,82.02,82.02,21400.0,57.2238,57.2238,57.1263,57.1263,21400.0
2010-09-08 13:20:00,82.03,82.19,82.03,82.15,16100.0,57.1332,57.2447,57.1332,57.2168,16100.0
2010-09-08 13:25:00,82.12,82.17,82.07,82.13,6400.0,57.1959,57.2307,57.1611,57.2029,6400.0
2010-09-08 13:30:00,82.13,82.25,82.12,82.18,14800.0,57.2029,57.2864,57.1959,57.2377,14800.0
2010-09-08 13:35:00,82.2,82.2,82.06,82.06,7200.0,57.2516,57.2516,57.1541,57.1541,7200.0
2010-09-08 13:40:00,82.03,82.03,81.75,81.75,28300.0,57.1332,57.1332,56.9382,56.9382,28300.0
2010-09-08 13:45:00,81.72,81.88,81.67,81.81,13700.0,56.9173,57.0287,56.8825,56.98,13700.0
2010-09-08 13:50:00,81.81,81.91,81.74,81.8,9900.0,56.98,57.0496,56.9312,56.973,9900.0
2010-09-08 13:55:00,81.81,81.91,81.75,81.85,10600.0,56.98,57.0496,56.9382,57.0078,10600.0
2010-09-08 14:00:00,81.84,81.84,81.56,81.6,33700.0,57.0009,57.0009,56.8059,56.8337,33700.0
2010-09-08 14:05:00,81.6,81.7,81.5,81.53,24300.0,56.8337,56.9034,56.7641,56.785,24300.0
2010-09-08 14:10:00,81.55,81.61,81.42,81.61,20100.0,56.7989,56.8407,56.7084,56.8407,20100.0
2010-09-08 14:15:00,81.63,81.69,81.48,81.69,19500.0,56.8546,56.8964,56.7501,56.8964,19500.0
2010-09-08 14:20:00,81.67,81.86,81.59,81.78,10400.0,56.8825,57.0148,56.8268,56.9591,10400.0
2010-09-08 14:25:00,81.78,81.87,81.76,81.85,6000.0,56.9591,57.0218,56.9452,57.0078,6000.0
2010-09-08 14:30:00,81.88,82.04,81.82,81.93,15800.0,57.0287,57.1402,56.987,57.0636,15800.0
2010-09-08 14:35:00,81.96,82.04,81.95,81.99,6000.0,57.0845,57.1402,57.0775,57.1054,6000.0
2010-09-08 14:40:00,82.01,82.23,81.99,82.18,21900.0,57.1193,57.2725,57.1054,57.2377,21900.0
2010-09-08 14:45:00,82.17,82.28,82.16,82.26,10000.0,57.2307,57.3073,57.2238,57.2934,10000.0
2010-09-08 14:50:00,82.25,82.29,82.23,82.23,16500.0,57.2864,57.3143,57.2725,57.2725,16500.0
2010-09-08 14:55:00,82.23,82.25,82.15,82.16,11200.0,57.2725,57.2864,57.2168,57.2238,11200.0
2010-09-08 15:00:00,82.17,82.35,82.15,82.34,22800.0,57.2307,57.3561,57.2168,57.3491,22800.0
2010-09-08 15:05:00,82.35,82.4,82.3,82.32,13000.0,57.3561,57.3909,57.3213,57.3352,13000.0
2010-09-08 15:10:00,82.32,82.33,82.21,82.27,12800.0,57.3352,57.3422,57.2586,57.3004,12800.0
2010-09-08 15:15:00,82.26,82.38,82.21,82.21,13900.0,57.2934,57.377,57.2586,57.2586,13900.0
2010-09-08 15:20:00,82.22,82.26,81.92,81.95,29500.0,57.2655,57.2934,57.0566,57.0775,29500.0
2010-09-08 15:25:00,81.94,82.12,81.92,81.94,15900.0,57.0705,57.1959,57.0566,57.0705,15900.0
2010-09-08 15:30:00,81.91,82.03,81.82,81.99,38700.0,57.0496,57.1332,56.987,57.1054,38700.0
2010-09-08 15:35:00,81.98,82.17,81.94,82.08,24000.0,57.0984,57.2307,57.0705,57.168,24000.0
2010-09-08 15:40:00,82.07,82.1,81.75,81.81,25500.0,57.1611,57.182,56.9382,56.98,25500.0
2010-09-08 15:45:00,81.79,81.86,81.64,81.7,53800.0,56.9661,57.0148,56.8616,56.9034,53800.0
2010-09-08 15:50:00,81.71,81.83,81.64,81.75,48600.0,56.9103,56.9939,56.8616,56.9382,48600.0
2010-09-08 15:55:00,81.75,81.95,81.7,81.93,76500.0,56.9382,57.0775,56.9034,57.0636,76500.0
2010-09-09 09:30:00,83.33,83.49,82.97,83.16,33500.0,58.0387,58.1501,57.7879,57.9203,33500.0
2010-09-09 09:35:00,83.11,83.13,82.79,82.93,20300.0,57.8854,57.8994,57.6625,57.7601,20300.0
2010-09-09 09:40:00,82.99,83.05,82.59,82.67,42200.0,57.8018,57.8436,57.5233,57.579,42200.0
2010-09-09 09:45:00,82.65,82.73,82.5,82.5,27600.0,57.565,57.6208,57.4606,57.4606,27600.0
2010-09-09 09:50:00,82.5,82.6,82.4,82.51,22300.0,57.4606,57.5302,57.3909,57.4675,22300.0
2010-09-09 09:55:00,82.55,82.58,82.43,82.5,25600.0,57.4954,57.5163,57.4118,57.4606,25600.0
2010-09-09 10:00:00,82.51,82.58,82.17,82.18,35900.0,57.4675,57.5163,57.2307,57.2377,35900.0
2010-09-09 10:05:00,82.21,82.23,82.0,82.03,18500.0,57.2586,57.2725,57.1123,57.1332,18500.0
2010-09-09 10:10:00,82.06,82.14,81.9,81.99,32700.0,57.1541,57.2098,57.0427,57.1054,32700.0
2010-09-09 10:15:00,81.97,82.01,81.71,81.85,23400.0,57.0914,57.1193,56.9103,57.0078,23400.0
2010-09-09 10:20:00,81.86,82.11,81.82,82.09,12700.0,57.0148,57.1889,56.987,57.175,12700.0
2010-09-09 10:25:00,82.14,82.28,82.05,82.26,25100.0,57.2098,57.3073,57.1471,57.2934,25100.0
2010-09-09 10:30:00,82.27,82.34,82.11,82.13,20700.0,57.3004,57.3491,57.1889,57.2029,20700.0
2010-09-09 10:35:00,82.12,82.27,82.02,82.26,20100.0,57.1959,57.3004,57.1263,57.2934,20100.0
2010-09-09 10:40:00,82.28,82.3,82.04,82.05,11600.0,57.3073,57.3213,57.1402,57.1471,11600.0
2010-09-09 10:45:00,82.07,82.16,82.06,82.11,8400.0,57.1611,57.2238,57.1541,57.1889,8400.0
2010-09-09 10:50:00,82.12,82.23,82.12,82.18,15500.0,57.1959,57.2725,57.1959,57.2377,15500.0
2010-09-09 10:55:00,82.15,82.35,82.11,82.13,24700.0,57.2168,57.3561,57.1889,57.2029,24700.0
2010-09-09 11:00:00,82.15,82.34,82.13,82.31,22400.0,57.2168,57.3491,57.2029,57.3282,22400.0
2010-09-09 11:05:00,82.35,82.47,82.29,82.39,26200.0,57.3561,57.4397,57.3143,57.384,26200.0
2010-09-09 11:10:00,82.38,82.64,82.38,82.54,33200.0,57.377,57.5581,57.377,57.4884,33200.0
2010-09-09 11:15:00,82.55,82.64,82.43,82.43,18500.0,57.4954,57.5581,57.4118,57.4118,18500.0
2010-09-09 11:20:00,82.41,82.52,82.38,82.52,13200.0,57.3979,57.4745,57.377,57.4745,13200.0
2010-09-09 11:25:00,82.51,82.78,82.51,82.77,17100.0,57.4675,57.6556,57.4675,57.6486,17100.0
2010-09-09 11:30:00,82.76,82.83,82.68,82.82,12300.0,57.6417,57.6904,57.5859,57.6834,12300.0
2010-09-09 11:35:00,82.81,82.83,82.78,82.82,8700.0,57.6765,57.6904,57.6556,57.6834,8700.0
2010-09-09 11:40:00,82.82,82.88,82.82,82.86,8400.0,57.6834,57.7252,57.6834,57.7113,8400.0
2010-09-09 11:45:00,82.83,82.87,82.66,82.66,6800.0,57.6904,57.7183,57.572,57.572,6800.0
2010-09-09 11:50:00,82.64,82.64,82.53,82.57,6700.0,57.5581,57.5581,57.4815,57.5093,6700.0
2010-09-09 11:55:00,82.54,82.54,82.42,82.43,9600.0,57.4884,57.4884,57.4048,57.4118,9600.0
2010-09-09 12:00:00,82.46,82.49,82.34,82.48,34400.0,57.4327,57.4536,57.3491,57.4466,34400.0
2010-09-09 12:05:00,82.49,82.5,82.43,82.43,6100.0,57.4536,57.4606,57.4118,57.4118,6100.0
2010-09-09 12:10:00,82.45,82.46,82.37,82.37,4500.0,57.4257,57.4327,57.37,57.37,4500.0
2010-09-09 12:15:00,82.38,82.5,82.31,82.37,44900.0,57.377,57.4606,57.3282,57.37,44900.0
2010-09-09 12:20:00,82.38,82.38,82.29,82.29,5100.0,57.377,57.377,57.3143,57.3143,5100.0
2010-09-09 12:25:00,82.31,82.46,82.31,82.45,10600.0,57.3282,57.4327,57.3282,57.4257,10600.0
2010-09-09 12:30:00,82.47,82.47,82.3,82.3,26900.0,57.4397,57.4397,57.3213,57.3213,26900.0
2010-09-09 12:35:00,82.29,82.31,82.16,82.25,7600.0,57.3143,57.3282,57.2238,57.2864,7600.0
2010-09-09 12:40:00,82.24,82.27,82.14,82.14,14100.0,57.2795,57.3004,57.2098,57.2098,14100.0
2010-09-09 12:45:00,82.12,82.12,81.93,81.99,17000.0,57.1959,57.1959,57.0636,57.1054,17000.0
2010-09-09 12:50:00,81.96,82.0,81.7,81.81,19100.0,57.0845,57.1123,56.9034,56.98,19100.0
2010-09-09 12:55:00,81.8,81.8,81.55,81.6,14800.0,56.973,56.973,56.7989,56.8337,14800.0
2010-09-09 13:00:00,81.57,81.7,81.46,81.66,12700.0,56.8128,56.9034,56.7362,56.8755,12700.0
2010-09-09 13:05:00,81.66,81.67,81.49,81.55,10500.0,56.8755,56.8825,56.7571,56.7989,10500.0
2010-09-09 13:10:00,81.58,81.58,81.25,81.25,12600.0,56.8198,56.8198,56.59,56.59,12600.0
2010-09-09 13:15:00,81.26,81.42,81.22,81.38,17400.0,56.5969,56.7084,56.5691,56.6805,17400.0
2010-09-09 13:20:00,81.38,81.42,81.3,81.3,14800.0,56.6805,56.7084,56.6248,56.6248,14800.0
2010-09-09 13:25:00,81.3,81.34,81.02,81.03,25200.0,56.6248,56.6526,56.4298,56.4367,25200.0
2010-09-09 13:30:00,81.03,81.13,80.94,81.13,20300.0,56.4367,56.5064,56.374,56.5064,20300.0
2010-09-09 13:35:00,81.13,81.26,81.1,81.22,12000.0,56.5064,56.5969,56.4855,56.5691,12000.0
2010-09-09 13:40:00,81.19,81.23,81.17,81.2,6800.0,56.5482,56.576,56.5342,56.5551,6800.0
2010-09-09 13:45:00,81.19,81.3,81.12,81.3,12100.0,56.5482,56.6248,56.4994,56.6248,12100.0
2010-09-09 13:50:00,81.31,81.35,81.15,81.21,9500.0,56.6317,56.6596,56.5203,56.5621,9500.0
2010-09-09 13:55:00,81.19,81.2,80.85,80.95,21700.0,56.5482,56.5551,56.3114,56.381,21700.0
2010-09-09 14:00:00,80.97,81.16,80.93,81.13,12600.0,56.3949,56.5273,56.3671,56.5064,12600.0
2010-09-09 14:05:00,81.14,81.23,81.09,81.15,9700.0,56.5133,56.576,56.4785,56.5203,9700.0
2010-09-09 14:10:00,81.12,81.15,80.95,81.06,6500.0,56.4994,56.5203,56.381,56.4576,6500.0
2010-09-09 14:15:00,81.08,81.16,80.98,81.16,11200.0,56.4715,56.5273,56.4019,56.5273,11200.0
2010-09-09 14:20:00,81.15,81.15,80.98,80.99,10700.0,56.5203,56.5203,56.4019,56.4089,10700.0
2010-09-09 14:25:00,81.0,81.11,80.91,80.98,14400.0,56.4158,56.4924,56.3531,56.4019,14400.0
2010-09-09 14:30:00,80.97,81.12,80.97,81.12,19700.0,56.3949,56.4994,56.3949,56.4994,19700.0
2010-09-09 14:35:00,81.14,81.25,81.14,81.18,12100.0,56.5133,56.59,56.5133,56.5412,12100.0
2010-09-09 14:40:00,81.19,81.24,81.14,81.17,3900.0,56.5482,56.583,56.5133,56.5342,3900.0
2010-09-09 14:45:00,81.12,81.25,81.1,81.2,8800.0,56.4994,56.59,56.4855,56.5551,8800.0
2010-09-09 14:50:00,81.2,81.22,81.09,81.13,7200.0,56.5551,56.5691,56.4785,56.5064,7200.0
2010-09-09 14:55:00,81.09,81.29,81.07,81.27,15200.0,56.4785,56.6178,56.4646,56.6039,15200.0
2010-09-09 15:00:00,81.27,81.32,81.21,81.31,20800.0,56.6039,56.6387,56.5621,56.6317,20800.0
2010-09-09 15:05:00,81.32,81.46,81.31,81.41,19800.0,56.6387,56.7362,56.6317,56.7014,19800.0
2010-09-09 15:10:00,81.39,81.43,81.3,81.36,14500.0,56.6875,56.7153,56.6248,56.6666,14500.0
2010-09-09 15:15:00,81.39,81.59,81.39,81.58,23100.0,56.6875,56.8268,56.6875,56.8198,23100.0
2010-09-09 15:20:00,81.57,81.7,81.46,81.7,22800.0,56.8128,56.9034,56.7362,56.9034,22800.0
2010-09-09 15:25:00,81.69,81.75,81.56,81.73,27500.0,56.8964,56.9382,56.8059,56.9243,27500.0
2010-09-09 15:30:00,81.71,81.74,81.64,81.7,16400.0,56.9103,56.9312,56.8616,56.9034,16400.0
2010-09-09 15:35:00,81.71,81.83,81.68,81.81,23100.0,56.9103,56.9939,56.8894,56.98,23100.0
2010-09-09 15:40:00,81.84,81.84,81.59,81.62,25600.0,57.0009,57.0009,56.8268,56.8477,25600.0
2010-09-09 15:45:00,81.61,81.74,81.5,81.69,23800.0,56.8407,56.9312,56.7641,56.8964,23800.0
2010-09-09 15:50:00,81.67,81.67,81.47,81.47,39100.0,56.8825,56.8825,56.7432,56.7432,39100.0
2010-09-09 15:55:00,81.48,81.54,81.41,81.47,70300.0,56.7501,56.7919,56.7014,56.7432,70300.0
2010-09-10 09:30:00,81.88,81.92,81.52,81.68,18300.0,57.0287,57.0566,56.778,56.8894,18300.0
2010-09-10 09:35:00,81.68,81.89,81.63,81.77,5300.0,56.8894,57.0357,56.8546,56.9521,5300.0
2010-09-10 09:40:00,81.62,81.63,81.35,81.39,13900.0,56.8477,56.8546,56.6596,56.6875,13900.0
2010-09-10 09:45:00,81.47,81.47,81.24,81.43,19100.0,56.7432,56.7432,56.583,56.7153,19100.0
2010-09-10 09:50:00,81.43,82.0,81.37,81.97,31800.0,56.7153,57.1123,56.6735,57.0914,31800.0
2010-09-10 09:55:00,81.97,82.38,81.96,82.1,34600.0,57.0914,57.377,57.0845,57.182,34600.0
2010-09-10 10:00:00,82.08,82.23,81.87,82.21,18700.0,57.168,57.2725,57.0218,57.2586,18700.0
2010-09-10 10:05:00,82.19,82.3,81.95,82.3,18900.0,57.2447,57.3213,57.0775,57.3213,18900.0
2010-09-10 10:10:00,82.26,82.36,82.09,82.34,12800.0,57.2934,57.3631,57.175,57.3491,12800.0
2010-09-10 10:15:00,82.29,82.7,82.27,82.7,37000.0,57.3143,57.5999,57.3004,57.5999,37000.0
2010-09-10 10:20:00,82.71,82.82,82.58,82.63,19900.0,57.6068,57.6834,57.5163,57.5511,19900.0
2010-09-10 10:25:00,82.64,82.78,82.61,82.68,20400.0,57.5581,57.6556,57.5372,57.5859,20400.0
2010-09-10 10:30:00,82.7,82.74,82.57,82.66,44300.0,57.5999,57.6277,57.5093,57.572,44300.0
2010-09-10 10:35:00,82.69,82.69,82.54,82.59,17300.0,57.5929,57.5929,57.4884,57.5233,17300.0
2010-09-10 10:40:00,82.58,82.63,82.5,82.52,12900.0,57.5163,57.5511,57.4606,57.4745,12900.0
2010-09-10 10:45:00,82.51,82.57,82.42,82.46,19200.0,57.4675,57.5093,57.4048,57.4327,19200.0
2010-09-10 10:50:00,82.46,82.54,82.28,82.44,46400.0,57.4327,57.4884,57.3073,57.4188,46400.0
2010-09-10 10:55:00,82.44,82.57,82.43,82.47,24100.0,57.4188,57.5093,57.4118,57.4397,24100.0
2010-09-10 11:00:00,82.5,82.59,82.38,82.57,23600.0,57.4606,57.5233,57.377,57.5093,23600.0
2010-09-10 11:05:00,82.61,82.67,82.51,82.62,17500.0,57.5372,57.579,57.4675,57.5441,17500.0
2010-09-10 11:10:00,82.6,82.76,82.6,82.72,17300.0,57.5302,57.6417,57.5302,57.6138,17300.0
2010-09-10 11:15:00,82.7,82.71,82.45,82.54,31100.0,57.5999,57.6068,57.4257,57.4884,31100.0
2010-09-10 11:20:00,82.55,82.7,82.54,82.7,15400.0,57.4954,57.5999,57.4884,57.5999,15400.0
2010-09-10 11:25:00,82.68,82.8,82.67,82.79,14000.0,57.5859,57.6695,57.579,57.6625,14000.0
2010-09-10 11:30:00,82.79,82.82,82.66,82.66,9700.0,57.6625,57.6834,57.572,57.572,9700.0
2010-09-10 11:35:00,82.62,82.67,82.6,82.64,11200.0,57.5441,57.579,57.5302,57.5581,11200.0
2010-09-10 11:40:00,82.63,82.73,82.5,82.51,60000.0,57.5511,57.6208,57.4606,57.4675,60000.0
2010-09-10 11:45:00,82.52,82.53,82.23,82.24,15300.0,57.4745,57.4815,57.2725,57.2795,15300.0
2010-09-10 11:50:00,82.24,82.25,82.07,82.13,10700.0,57.2795,57.2864,57.1611,57.2029,10700.0
2010-09-10 11:55:00,82.13,82.13,81.75,81.85,38700.0,57.2029,57.2029,56.9382,57.0078,38700.0
2010-09-10 12:00:00,81.87,81.89,81.76,81.83,20900.0,57.0218,57.0357,56.9452,56.9939,20900.0
2010-09-10 12:05:00,81.81,81.81,81.63,81.66,4200.0,56.98,56.98,56.8546,56.8755,4200.0
2010-09-10 12:10:00,81.65,81.87,81.63,81.83,4800.0,56.8685,57.0218,56.8546,56.9939,4800.0
2010-09-10 12:15:00,81.85,81.9,81.73,81.9,8500.0,57.0078,57.0427,56.9243,57.0427,8500.0
2010-09-10 12:20:00,81.94,82.1,81.93,82.1,7500.0,57.0705,57.182,57.0636,57.182,7500.0
2010-09-10 12:25:00,82.06,82.1,82.02,82.04,9900.0,57.1541,57.182,57.1263,57.1402,9900.0
2010-09-10 12:30:00,82.04,82.04,81.82,81.87,12000.0,57.1402,57.1402,56.987,57.0218,12000.0
2010-09-10 12:35:00,81.89,81.91,81.85,81.91,1500.0,57.0357,57.0496,57.0078,57.0496,1500.0
2010-09-10 12:40:00,81.89,81.97,81.88,81.97,5500.0,57.0357,57.0914,57.0287,57.0914,5500.0
2010-09-10 12:45:00,81.99,82.1,81.99,82.08,12400.0,57.1054,57.182,57.1054,57.168,12400.0
2010-09-10 12:50:00,82.08,82.09,81.97,81.99,9700.0,57.168,57.175,57.0914,57.1054,9700.0
2010-09-10 12:55:00,81.99,81.99,81.88,81.88,4900.0,57.1054,57.1054,57.0287,57.0287,4900.0
2010-09-10 13:00:00,81.88,81.92,81.88,81.88,2600.0,57.0287,57.0566,57.0287,57.0287,2600.0
2010-09-10 13:05:00,81.88,81.97,81.88,81.94,17500.0,57.0287,57.0914,57.0287,57.0705,17500.0
2010-09-10 13:10:00,81.94,81.99,81.93,81.94,9700.0,57.0705,57.1054,57.0636,57.0705,9700.0
2010-09-10 13:15:00,81.94,82.09,81.94,82.05,11300.0,57.0705,57.175,57.0705,57.1471,11300.0
2010-09-10 13:20:00,82.05,82.05,81.97,82.0,8100.0,57.1471,57.1471,57.0914,57.1123,8100.0
2010-09-10 13:25:00,81.99,82.05,81.97,82.04,6700.0,57.1054,57.1471,57.0914,57.1402,6700.0
2010-09-10 13:30:00,82.03,82.19,82.02,82.19,9600.0,57.1332,57.2447,57.1263,57.2447,9600.0
2010-09-10 13:35:00,82.2,82.27,82.13,82.2,20100.0,57.2516,57.3004,57.2029,57.2516,20100.0
2010-09-10 13:40:00,82.18,82.2,81.99,81.99,8600.0,57.2377,57.2516,57.1054,57.1054,8600.0
2010-09-10 13:45:00,82.01,82.06,81.96,82.06,9800.0,57.1193,57.1541,57.0845,57.1541,9800.0
2010-09-10 13:50:00,82.06,82.08,81.98,82.0,9900.0,57.1541,57.168,57.0984,57.1123,9900.0
2010-09-10 13:55:00,81.98,82.01,81.93,82.01,8800.0,57.0984,57.1193,57.0636,57.1193,8800.0
2010-09-10 14:00:00,81.98,82.04,81.94,82.04,13500.0,57.0984,57.1402,57.0705,57.1402,13500.0
2010-09-10 14:05:00,82.03,82.11,81.97,82.0,18200.0,57.1332,57.1889,57.0914,57.1123,18200.0
2010-09-10 14:10:00,82.02,82.03,81.94,82.0,12000.0,57.1263,57.1332,57.0705,57.1123,12000.0
2010-09-10 14:15:00,82.0,82.05,81.94,81.94,4200.0,57.1123,57.1471,57.0705,57.0705,4200.0
2010-09-10 14:20:00,81.97,81.97,81.9,81.93,12300.0,57.0914,57.0914,57.0427,57.0636,12300.0
2010-09-10 14:25:00,81.94,82.15,81.94,82.09,33400.0,57.0705,57.2168,57.0705,57.175,33400.0
2010-09-10 14:30:00,82.11,82.15,82.06,82.08,17900.0,57.1889,57.2168,57.1541,57.168,17900.0
2010-09-10 14:35:00,82.08,82.15,82.07,82.11,20500.0,57.168,57.2168,57.1611,57.1889,20500.0
2010-09-10 14:40:00,82.11,82.16,82.0,82.11,27900.0,57.1889,57.2238,57.1123,57.1889,27900.0
2010-09-10 14:45:00,82.11,82.14,82.03,82.03,36100.0,57.1889,57.2098,57.1332,57.1332,36100.0
2010-09-10 14:50:00,82.03,82.17,82.03,82.15,10200.0,57.1332,57.2307,57.1332,57.2168,10200.0
2010-09-10 14:55:00,82.14,82.26,82.13,82.23,10100.0,57.2098,57.2934,57.2029,57.2725,10100.0
2010-09-10 15:00:00,82.25,82.25,82.06,82.09,12400.0,57.2864,57.2864,57.1541,57.175,12400.0
2010-09-10 15:05:00,82.1,82.11,82.04,82.07,12200.0,57.182,57.1889,57.1402,57.1611,12200.0
2010-09-10 15:10:00,82.07,82.2,82.05,82.18,33500.0,57.1611,57.2516,57.1471,57.2377,33500.0
2010-09-10 15:15:00,82.2,82.22,82.12,82.18,19500.0,57.2516,57.2655,57.1959,57.2377,19500.0
2010-09-10 15:20:00,82.18,82.25,82.16,82.25,21300.0,57.2377,57.2864,57.2238,57.2864,21300.0
2010-09-10 15:25:00,82.25,82.39,82.25,82.39,23800.0,57.2864,57.384,57.2864,57.384,23800.0
2010-09-10 15:30:00,82.37,82.42,82.36,82.4,24000.0,57.37,57.4048,57.3631,57.3909,24000.0
2010-09-10 15:35:00,82.37,82.38,82.1,82.1,46500.0,57.37,57.377,57.182,57.182,46500.0
2010-09-10 15:40:00,82.09,82.1,81.97,82.03,61400.0,57.175,57.182,57.0914,57.1332,61400.0
2010-09-10 15:45:00,82.03,82.08,81.97,82.01,83200.0,57.1332,57.168,57.0914,57.1193,83200.0
2010-09-10 15:50:00,82.01,82.03,81.99,82.0,61100.0,57.1193,57.1332,57.1054,57.1123,61100.0
2010-09-10 15:55:00,81.99,82.02,81.83,81.97,157800.0,57.1054,57.1263,56.9939,57.0914,157800.0
2010-09-13 09:30:00,84.28,84.5,84.25,84.32,83900.0,58.7003,58.8535,58.6794,58.7282,83900.0
2010-09-13 09:35:00,84.32,84.4,83.95,84.0,84500.0,58.7282,58.7839,58.4705,58.5053,84500.0
2010-09-13 09:40:00,83.99,84.12,83.91,84.0,33900.0,58.4983,58.5889,58.4426,58.5053,33900.0
2010-09-13 09:45:00,83.97,84.0,83.66,83.74,50800.0,58.4844,58.5053,58.2685,58.3242,50800.0
2010-09-13 09:50:00,83.75,83.85,83.66,83.7,40000.0,58.3312,58.4008,58.2685,58.2964,40000.0
2010-09-13 09:55:00,83.7,83.7,83.34,83.54,76000.0,58.2964,58.2964,58.0456,58.1849,76000.0
2010-09-13 10:00:00,83.58,83.85,83.37,83.78,53500.0,58.2128,58.4008,58.0665,58.3521,53500.0
2010-09-13 10:05:00,83.79,84.09,83.78,84.05,66800.0,58.359,58.568,58.3521,58.5401,66800.0
2010-09-13 10:10:00,84.05,84.08,83.83,83.9,34200.0,58.5401,58.561,58.3869,58.4357,34200.0
2010-09-13 10:15:00,83.87,84.1,83.87,84.05,29200.0,58.4148,58.575,58.4148,58.5401,29200.0
2010-09-13 10:20:00,84.05,84.39,84.0,84.39,33200.0,58.5401,58.7769,58.5053,58.7769,33200.0
2010-09-13 10:25:00,84.39,84.45,84.21,84.27,35100.0,58.7769,58.8187,58.6516,58.6934,35100.0
2010-09-13 10:30:00,84.29,84.36,84.23,84.32,50100.0,58.7073,58.756,58.6655,58.7282,50100.0
2010-09-13 10:35:00,84.33,84.56,84.31,84.46,40700.0,58.7351,58.8953,58.7212,58.8257,40700.0
2010-09-13 10:40:00,84.44,84.71,84.41,84.64,38700.0,58.8118,58.9998,58.7909,58.9511,38700.0
2010-09-13 10:45:00,84.62,84.86,84.62,84.79,39100.0,58.9371,59.1043,58.9371,59.0555,39100.0
2010-09-13 10:50:00,84.79,84.79,84.55,84.65,42200.0,59.0555,59.0555,58.8884,58.958,42200.0
2010-09-13 10:55:00,84.64,84.65,84.55,84.62,28400.0,58.9511,58.958,58.8884,58.9371,28400.0
2010-09-13 11:00:00,84.62,84.81,84.57,84.72,50100.0,58.9371,59.0695,58.9023,59.0068,50100.0
2010-09-13 11:05:00,84.72,84.93,84.7,84.87,41800.0,59.0068,59.153,58.9928,59.1113,41800.0
2010-09-13 11:10:00,84.83,84.85,84.56,84.62,45700.0,59.0834,59.0973,58.8953,58.9371,45700.0
2010-09-13 11:15:00,84.63,84.76,84.59,84.69,16700.0,58.9441,59.0346,58.9162,58.9859,16700.0
2010-09-13 11:20:00,84.69,84.71,84.38,84.51,77600.0,58.9859,58.9998,58.77,58.8605,77600.0
2010-09-13 11:25:00,84.52,84.57,84.48,84.51,21400.0,58.8675,58.9023,58.8396,58.8605,21400.0
2010-09-13 11:30:00,84.51,84.54,84.22,84.26,33800.0,58.8605,58.8814,58.6585,58.6864,33800.0
2010-09-13 11:35:00,84.25,84.31,84.12,84.31,15300.0,58.6794,58.7212,58.5889,58.7212,15300.0
2010-09-13 11:40:00,84.33,84.35,84.2,84.22,8600.0,58.7351,58.7491,58.6446,58.6585,8600.0
2010-09-13 11:45:00,84.24,84.38,84.21,84.24,19900.0,58.6725,58.77,58.6516,58.6725,19900.0
2010-09-13 11:50:00,84.24,84.28,84.02,84.14,21500.0,58.6725,58.7003,58.5192,58.6028,21500.0
2010-09-13 11:55:00,84.12,84.29,84.12,84.28,6100.0,58.5889,58.7073,58.5889,58.7003,6100.0
2010-09-13 12:00:00,84.24,84.25,84.16,84.17,8900.0,58.6725,58.6794,58.6167,58.6237,8900.0
2010-09-13 12:05:00,84.16,84.16,84.08,84.08,9700.0,58.6167,58.6167,58.561,58.561,9700.0
2010-09-13 12:10:00,84.11,84.16,84.08,84.09,7600.0,58.5819,58.6167,58.561,58.568,7600.0
2010-09-13 12:15:00,84.08,84.08,83.85,83.87,14200.0,58.561,58.561,58.4008,58.4148,14200.0
2010-09-13 12:20:00,83.86,83.87,83.54,83.61,20200.0,58.4078,58.4148,58.1849,58.2337,20200.0
2010-09-13 12:25:00,83.61,83.74,83.6,83.7,5700.0,58.2337,58.3242,58.2267,58.2964,5700.0
2010-09-13 12:30:00,83.71,83.75,83.59,83.73,10800.0,58.3033,58.3312,58.2197,58.3173,10800.0
2010-09-13 12:35:00,83.73,83.86,83.67,83.76,20500.0,58.3173,58.4078,58.2755,58.3381,20500.0
2010-09-13 12:40:00,83.79,83.99,83.75,83.95,16700.0,58.359,58.4983,58.3312,58.4705,16700.0
2010-09-13 12:45:00,83.95,84.01,83.9,83.96,11700.0,58.4705,58.5123,58.4357,58.4774,11700.0
2010-09-13 12:50:00,83.98,83.98,83.67,83.67,11800.0,58.4914,58.4914,58.2755,58.2755,11800.0
2010-09-13 12:55:00,83.67,83.75,83.64,83.67,26100.0,58.2755,58.3312,58.2546,58.2755,26100.0
2010-09-13 13:00:00,83.68,83.89,83.67,83.82,17200.0,58.2824,58.4287,58.2755,58.3799,17200.0
2010-09-13 13:05:00,83.82,83.89,83.8,83.89,8000.0,58.3799,58.4287,58.366,58.4287,8000.0
2010-09-13 13:10:00,83.89,84.05,83.86,84.03,15800.0,58.4287,58.5401,58.4078,58.5262,15800.0
2010-09-13 13:15:00,84.02,84.03,83.96,83.99,14800.0,58.5192,58.5262,58.4774,58.4983,14800.0
2010-09-13 13:20:00,84.02,84.19,84.0,84.19,14200.0,58.5192,58.6376,58.5053,58.6376,14200.0
2010-09-13 13:25:00,84.2,84.29,84.2,84.23,13700.0,58.6446,58.7073,58.6446,58.6655,13700.0
2010-09-13 13:30:00,84.23,84.33,84.23,84.29,23200.0,58.6655,58.7351,58.6655,58.7073,23200.0
2010-09-13 13:35:00,84.31,84.33,84.29,84.33,5100.0,58.7212,58.7351,58.7073,58.7351,5100.0
2010-09-13 13:40:00,84.31,84.32,84.26,84.31,7400.0,58.7212,58.7282,58.6864,58.7212,7400.0
2010-09-13 13:45:00,84.3,84.36,84.27,84.3,10100.0,58.7143,58.756,58.6934,58.7143,10100.0
2010-09-13 13:50:00,84.3,84.33,84.23,84.26,15800.0,58.7143,58.7351,58.6655,58.6864,15800.0
2010-09-13 13:55:00,84.28,84.3,84.15,84.18,14100.0,58.7003,58.7143,58.6098,58.6307,14100.0
2010-09-13 14:00:00,84.19,84.23,83.99,84.06,9800.0,58.6376,58.6655,58.4983,58.5471,9800.0
2010-09-13 14:05:00,84.1,84.1,83.96,84.05,12200.0,58.575,58.575,58.4774,58.5401,12200.0
2010-09-13 14:10:00,84.05,84.08,84.0,84.05,9900.0,58.5401,58.561,58.5053,58.5401,9900.0
2010-09-13 14:15:00,84.05,84.15,83.97,84.1,26700.0,58.5401,58.6098,58.4844,58.575,26700.0
2010-09-13 14:20:00,84.09,84.11,84.03,84.04,14200.0,58.568,58.5819,58.5262,58.5332,14200.0
2010-09-13 14:25:00,84.07,84.39,84.06,84.38,11600.0,58.5541,58.7769,58.5471,58.77,11600.0
2010-09-13 14:30:00,84.38,84.45,84.34,84.39,11900.0,58.77,58.8187,58.7421,58.7769,11900.0
2010-09-13 14:35:00,84.38,84.41,84.32,84.32,20700.0,58.77,58.7909,58.7282,58.7282,20700.0
2010-09-13 14:40:00,84.3,84.37,84.25,84.28,15000.0,58.7143,58.763,58.6794,58.7003,15000.0
2010-09-13 14:45:00,84.26,84.37,84.19,84.21,10500.0,58.6864,58.763,58.6376,58.6516,10500.0
2010-09-13 14:50:00,84.18,84.29,84.18,84.29,5200.0,58.6307,58.7073,58.6307,58.7073,5200.0
2010-09-13 14:55:00,84.32,84.42,84.29,84.39,14300.0,58.7282,58.7978,58.7073,58.7769,14300.0
2010-09-13 15:00:00,84.39,84.4,84.3,84.34,15100.0,58.7769,58.7839,58.7143,58.7421,15100.0
2010-09-13 15:05:00,84.34,84.34,84.22,84.28,26300.0,58.7421,58.7421,58.6585,58.7003,26300.0
2010-09-13 15:10:00,84.27,84.33,84.19,84.33,12500.0,58.6934,58.7351,58.6376,58.7351,12500.0
2010-09-13 15:15:00,84.33,84.46,84.27,84.44,18800.0,58.7351,58.8257,58.6934,58.8118,18800.0
2010-09-13 15:20:00,84.47,84.5,84.39,84.49,21000.0,58.8327,58.8535,58.7769,58.8466,21000.0
2010-09-13 15:25:00,84.49,84.51,84.37,84.51,30200.0,58.8466,58.8605,58.763,58.8605,30200.0
2010-09-13 15:30:00,84.5,84.63,84.44,84.63,85500.0,58.8535,58.9441,58.8118,58.9441,85500.0
2010-09-13 15:35:00,84.63,84.78,84.63,84.78,60200.0,58.9441,59.0486,58.9441,59.0486,60200.0
2010-09-13 15:40:00,84.75,84.81,84.66,84.76,40900.0,59.0277,59.0695,58.965,59.0346,40900.0
2010-09-13 15:45:00,84.76,84.84,84.69,84.79,83600.0,59.0346,59.0904,58.9859,59.0555,83600.0
2010-09-13 15:50:00,84.79,84.91,84.79,84.87,86900.0,59.0555,59.1391,59.0555,59.1113,86900.0
2010-09-13 15:55:00,84.88,84.88,84.68,84.8,125600.0,59.1182,59.1182,58.9789,59.0625,125600.0
2010-09-14 09:30:00,84.18,84.34,84.05,84.07,48900.0,58.6307,58.7421,58.5401,58.5541,48900.0
2010-09-14 09:35:00,84.12,84.12,83.65,83.85,32800.0,58.5889,58.5889,58.2615,58.4008,32800.0
2010-09-14 09:40:00,83.91,83.99,83.78,83.89,20300.0,58.4426,58.4983,58.3521,58.4287,20300.0
2010-09-14 09:45:00,83.9,84.21,83.89,84.13,14600.0,58.4357,58.6516,58.4287,58.5958,14600.0
2010-09-14 09:50:00,84.11,84.3,84.04,84.28,12500.0,58.5819,58.7143,58.5332,58.7003,12500.0
2010-09-14 09:55:00,84.3,84.4,84.07,84.15,18600.0,58.7143,58.7839,58.5541,58.6098,18600.0
2010-09-14 10:00:00,84.18,84.28,84.0,84.19,22900.0,58.6307,58.7003,58.5053,58.6376,22900.0
2010-09-14 10:05:00,84.18,84.33,84.06,84.12,21300.0,58.6307,58.7351,58.5471,58.5889,21300.0
2010-09-14 10:10:00,84.15,84.17,83.91,83.97,19800.0,58.6098,58.6237,58.4426,58.4844,19800.0
2010-09-14 10:15:00,83.97,84.36,83.96,84.36,11600.0,58.4844,58.756,58.4774,58.756,11600.0
2010-09-14 10:20:00,84.38,84.67,84.36,84.49,32300.0,58.77,58.972,58.756,58.8466,32300.0
2010-09-14 10:25:00,84.48,84.61,84.45,84.55,7500.0,58.8396,58.9302,58.8187,58.8884,7500.0
2010-09-14 10:30:00,84.56,84.74,84.54,84.56,18500.0,58.8953,59.0207,58.8814,58.8953,18500.0
2010-09-14 10:35:00,84.58,84.77,84.55,84.64,21300.0,58.9093,59.0416,58.8884,58.9511,21300.0
2010-09-14 10:40:00,84.6,84.81,84.6,84.79,14900.0,58.9232,59.0695,58.9232,59.0555,14900.0
2010-09-14 10:45:00,84.79,84.95,84.75,84.91,17900.0,59.0555,59.167,59.0277,59.1391,17900.0
2010-09-14 10:50:00,84.91,85.13,84.89,85.1,77700.0,59.1391,59.2923,59.1252,59.2714,77700.0
2010-09-14 10:55:00,85.1,85.21,84.95,84.97,51800.0,59.2714,59.3481,59.167,59.1809,51800.0
2010-09-14 11:00:00,84.95,85.0,84.86,84.95,16800.0,59.167,59.2018,59.1043,59.167,16800.0
2010-09-14 11:05:00,84.94,85.21,84.92,85.21,25400.0,59.16,59.3481,59.1461,59.3481,25400.0
2010-09-14 11:10:00,85.22,85.37,85.02,85.31,15400.0,59.355,59.4595,59.2157,59.4177,15400.0
2010-09-14 11:15:00,85.35,85.36,85.11,85.28,18200.0,59.4456,59.4525,59.2784,59.3968,18200.0
2010-09-14 11:20:00,85.29,85.29,84.96,84.99,12200.0,59.4038,59.4038,59.1739,59.1948,12200.0
2010-09-14 11:25:00,84.98,85.13,84.98,85.1,10500.0,59.1879,59.2923,59.1879,59.2714,10500.0
2010-09-14 11:30:00,85.13,85.23,85.08,85.12,10100.0,59.2923,59.362,59.2575,59.2854,10100.0
2010-09-14 11:35:00,85.1,85.14,84.91,85.0,7900.0,59.2714,59.2993,59.1391,59.2018,7900.0
2010-09-14 11:40:00,85.01,85.23,85.01,85.14,11600.0,59.2088,59.362,59.2088,59.2993,11600.0
2010-09-14 11:45:00,85.15,85.39,85.13,85.28,9100.0,59.3063,59.4734,59.2923,59.3968,9100.0
2010-09-14 11:50:00,85.25,85.32,85.15,85.15,7700.0,59.3759,59.4247,59.3063,59.3063,7700.0
2010-09-14 11:55:00,85.18,85.42,85.12,85.36,11500.0,59.3272,59.4943,59.2854,59.4525,11500.0
2010-09-14 12:00:00,85.38,85.44,85.28,85.39,15600.0,59.4665,59.5083,59.3968,59.4734,15600.0
2010-09-14 12:05:00,85.37,85.58,85.37,85.51,23300.0,59.4595,59.6058,59.4595,59.557,23300.0
2010-09-14 12:10:00,85.52,85.54,85.43,85.46,5400.0,59.564,59.5779,59.5013,59.5222,5400.0
2010-09-14 12:15:00,85.46,85.5,85.33,85.44,9000.0,59.5222,59.55,59.4316,59.5083,9000.0
2010-09-14 12:20:00,85.41,85.54,85.4,85.49,8500.0,59.4874,59.5779,59.4804,59.5431,8500.0
2010-09-14 12:25:00,85.47,85.55,85.42,85.49,5100.0,59.5291,59.5849,59.4943,59.5431,5100.0
2010-09-14 12:30:00,85.5,85.5,85.36,85.47,5500.0,59.55,59.55,59.4525,59.5291,5500.0
2010-09-14 12:35:00,85.43,85.46,85.35,85.46,11500.0,59.5013,59.5222,59.4456,59.5222,11500.0
2010-09-14 12:40:00,85.41,85.46,85.35,85.35,9900.0,59.4874,59.5222,59.4456,59.4456,9900.0
2010-09-14 12:45:00,85.34,85.34,85.11,85.14,15500.0,59.4386,59.4386,59.2784,59.2993,15500.0
2010-09-14 12:50:00,85.12,85.31,85.0,85.31,37700.0,59.2854,59.4177,59.2018,59.4177,37700.0
2010-09-14 12:55:00,85.3,85.31,85.19,85.31,16900.0,59.4107,59.4177,59.3341,59.4177,16900.0
2010-09-14 13:00:00,85.31,85.39,85.25,85.33,17700.0,59.4177,59.4734,59.3759,59.4316,17700.0
2010-09-14 13:05:00,85.31,85.41,85.28,85.41,15600.0,59.4177,59.4874,59.3968,59.4874,15600.0
2010-09-14 13:10:00,85.39,85.47,85.38,85.4,13000.0,59.4734,59.5291,59.4665,59.4804,13000.0
2010-09-14 13:15:00,85.38,85.39,85.25,85.35,20300.0,59.4665,59.4734,59.3759,59.4456,20300.0
2010-09-14 13:20:00,85.33,85.35,85.18,85.32,13400.0,59.4316,59.4456,59.3272,59.4247,13400.0
2010-09-14 13:25:00,85.32,85.35,85.2,85.35,14200.0,59.4247,59.4456,59.3411,59.4456,14200.0
2010-09-14 13:30:00,85.32,85.41,85.29,85.37,12900.0,59.4247,59.4874,59.4038,59.4595,12900.0
2010-09-14 13:35:00,85.36,85.45,85.31,85.31,9800.0,59.4525,59.5152,59.4177,59.4177,9800.0
2010-09-14 13:40:00,85.32,85.34,85.2,85.21,18100.0,59.4247,59.4386,59.3411,59.3481,18100.0
2010-09-14 13:45:00,85.2,85.25,85.05,85.16,14100.0,59.3411,59.3759,59.2366,59.3132,14100.0
2010-09-14 13:50:00,85.12,85.29,85.12,85.15,8600.0,59.2854,59.4038,59.2854,59.3063,8600.0
2010-09-14 13:55:00,85.17,85.3,85.17,85.3,16700.0,59.3202,59.4107,59.3202,59.4107,16700.0
2010-09-14 14:00:00,85.3,85.3,85.18,85.25,7200.0,59.4107,59.4107,59.3272,59.3759,7200.0
2010-09-14 14:05:00,85.23,85.3,85.14,85.22,9500.0,59.362,59.4107,59.2993,59.355,9500.0
2010-09-14 14:10:00,85.25,85.29,85.17,85.25,11500.0,59.3759,59.4038,59.3202,59.3759,11500.0
2010-09-14 14:15:00,85.25,85.37,85.23,85.28,14400.0,59.3759,59.4595,59.362,59.3968,14400.0
2010-09-14 14:20:00,85.29,85.41,85.23,85.39,10600.0,59.4038,59.4874,59.362,59.4734,10600.0
2010-09-14 14:25:00,85.35,85.39,85.23,85.26,12600.0,59.4456,59.4734,59.362,59.3829,12600.0
2010-09-14 14:30:00,85.27,85.3,85.13,85.16,20800.0,59.3898,59.4107,59.2923,59.3132,20800.0
2010-09-14 14:35:00,85.16,85.42,85.16,85.41,22400.0,59.3132,59.4943,59.3132,59.4874,22400.0
2010-09-14 14:40:00,85.42,85.54,85.41,85.5,21600.0,59.4943,59.5779,59.4874,59.55,21600.0
2010-09-14 14:45:00,85.5,85.52,85.42,85.44,28300.0,59.55,59.564,59.4943,59.5083,28300.0
2010-09-14 14:50:00,85.44,85.51,85.39,85.48,23300.0,59.5083,59.557,59.4734,59.5361,23300.0
2010-09-14 14:55:00,85.49,85.51,85.35,85.35,8000.0,59.5431,59.557,59.4456,59.4456,8000.0
2010-09-14 15:00:00,85.37,85.5,85.36,85.46,15900.0,59.4595,59.55,59.4525,59.5222,15900.0
2010-09-14 15:05:00,85.45,85.49,85.39,85.45,10600.0,59.5152,59.5431,59.4734,59.5152,10600.0
2010-09-14 15:10:00,85.46,85.49,85.35,85.36,8900.0,59.5222,59.5431,59.4456,59.4525,8900.0
2010-09-14 15:15:00,85.35,85.41,85.31,85.37,13100.0,59.4456,59.4874,59.4177,59.4595,13100.0
2010-09-14 15:20:00,85.37,85.55,85.37,85.43,25200.0,59.4595,59.5849,59.4595,59.5013,25200.0
2010-09-14 15:25:00,85.43,85.45,85.32,85.36,13400.0,59.5013,59.5152,59.4247,59.4525,13400.0
2010-09-14 15:30:00,85.35,85.51,85.35,85.5,23700.0,59.4456,59.557,59.4456,59.55,23700.0
2010-09-14 15:35:00,85.5,85.58,85.42,85.51,32900.0,59.55,59.6058,59.4943,59.557,32900.0
2010-09-14 15:40:00,85.51,85.54,85.23,85.32,77800.0,59.557,59.5779,59.362,59.4247,77800.0
2010-09-14 15:45:00,85.33,85.41,85.05,85.26,63700.0,59.4316,59.4874,59.2366,59.3829,63700.0
2010-09-14 15:50:00,85.26,85.26,84.96,85.01,88200.0,59.3829,59.3829,59.1739,59.2088,88200.0
2010-09-14 15:55:00,85.02,85.15,84.97,84.97,84200.0,59.2157,59.3063,59.1809,59.1809,84200.0
2010-09-15 09:30:00,84.18,84.49,84.0,84.0,65200.0,58.6307,58.8466,58.5053,58.5053,65200.0
2010-09-15 09:35:00,84.05,84.12,83.55,83.63,70500.0,58.5401,58.5889,58.1919,58.2476,70500.0
2010-09-15 09:40:00,83.63,83.64,82.96,83.1,132500.0,58.2476,58.2546,57.781,57.8785,132500.0
2010-09-15 09:45:00,83.12,83.34,82.99,83.12,60800.0,57.8924,58.0456,57.8018,57.8924,60800.0
2010-09-15 09:50:00,83.12,83.32,83.08,83.13,51000.0,57.8924,58.0317,57.8645,57.8994,51000.0
2010-09-15 09:55:00,83.16,83.49,83.13,83.36,58400.0,57.9203,58.1501,57.8994,58.0595,58400.0
2010-09-15 10:00:00,83.33,83.62,83.26,83.45,118300.0,58.0387,58.2406,57.9899,58.1222,118300.0
2010-09-15 10:05:00,83.46,83.72,83.45,83.64,44200.0,58.1292,58.3103,58.1222,58.2546,44200.0
2010-09-15 10:10:00,83.65,83.72,83.46,83.6,30300.0,58.2615,58.3103,58.1292,58.2267,30300.0
2010-09-15 10:15:00,83.64,83.88,83.6,83.67,119500.0,58.2546,58.4217,58.2267,58.2755,119500.0
2010-09-15 10:20:00,83.65,83.68,83.55,83.56,41800.0,58.2615,58.2824,58.1919,58.1988,41800.0
2010-09-15 10:25:00,83.58,83.69,83.5,83.67,63700.0,58.2128,58.2894,58.1571,58.2755,63700.0
2010-09-15 10:30:00,83.69,83.69,83.35,83.42,57600.0,58.2894,58.2894,58.0526,58.1013,57600.0
2010-09-15 10:35:00,83.44,83.44,83.04,83.04,59400.0,58.1153,58.1153,57.8367,57.8367,59400.0
2010-09-15 10:40:00,83.06,83.48,83.02,83.43,41400.0,57.8506,58.1431,57.8227,58.1083,41400.0
2010-09-15 10:45:00,83.45,83.45,83.24,83.29,22000.0,58.1222,58.1222,57.976,58.0108,22000.0
2010-09-15 10:50:00,83.29,83.33,83.16,83.22,24500.0,58.0108,58.0387,57.9203,57.962,24500.0
2010-09-15 10:55:00,83.21,83.45,83.2,83.43,21200.0,57.9551,58.1222,57.9481,58.1083,21200.0
2010-09-15 11:00:00,83.44,83.56,83.22,83.29,46300.0,58.1153,58.1988,57.962,58.0108,46300.0
2010-09-15 11:05:00,83.3,83.3,83.09,83.13,19400.0,58.0178,58.0178,57.8715,57.8994,19400.0
2010-09-15 11:10:00,83.14,83.37,83.09,83.34,16700.0,57.9063,58.0665,57.8715,58.0456,16700.0
2010-09-15 11:15:00,83.34,83.35,83.17,83.19,14300.0,58.0456,58.0526,57.9272,57.9411,14300.0
2010-09-15 11:20:00,83.2,83.27,83.1,83.16,29800.0,57.9481,57.9969,57.8785,57.9203,29800.0
2010-09-15 11:25:00,83.15,83.21,83.09,83.13,14000.0,57.9133,57.9551,57.8715,57.8994,14000.0
2010-09-15 11:30:00,83.13,83.13,83.03,83.05,21200.0,57.8994,57.8994,57.8297,57.8436,21200.0
2010-09-15 11:35:00,83.06,83.24,83.05,83.1,13600.0,57.8506,57.976,57.8436,57.8785,13600.0
2010-09-15 11:40:00,83.13,83.24,83.13,83.17,14300.0,57.8994,57.976,57.8994,57.9272,14300.0
2010-09-15 11:45:00,83.17,83.18,83.0,83.01,32500.0,57.9272,57.9342,57.8088,57.8158,32500.0
2010-09-15 11:50:00,83.01,83.13,82.98,83.11,45000.0,57.8158,57.8994,57.7949,57.8854,45000.0
2010-09-15 11:55:00,83.11,83.15,82.88,82.95,39600.0,57.8854,57.9133,57.7252,57.774,39600.0
2010-09-15 12:00:00,82.95,83.1,82.95,83.05,25100.0,57.774,57.8785,57.774,57.8436,25100.0
2010-09-15 12:05:00,83.05,83.08,82.98,82.99,31900.0,57.8436,57.8645,57.7949,57.8018,31900.0
2010-09-15 12:10:00,83.0,83.1,83.0,83.0,69000.0,57.8088,57.8785,57.8088,57.8088,69000.0
2010-09-15 12:15:00,83.0,83.0,82.76,82.82,40200.0,57.8088,57.8088,57.6417,57.6834,40200.0
2010-09-15 12:20:00,82.82,82.92,82.79,82.92,21200.0,57.6834,57.7531,57.6625,57.7531,21200.0
2010-09-15 12:25:00,82.92,82.98,82.84,82.91,17900.0,57.7531,57.7949,57.6974,57.7461,17900.0
2010-09-15 12:30:00,82.91,83.0,82.89,82.9,27600.0,57.7461,57.8088,57.7322,57.7392,27600.0
2010-09-15 12:35:00,82.89,82.95,82.86,82.94,12400.0,57.7322,57.774,57.7113,57.767,12400.0
2010-09-15 12:40:00,82.94,83.04,82.93,82.98,24000.0,57.767,57.8367,57.7601,57.7949,24000.0
2010-09-15 12:45:00,82.98,83.05,82.96,83.05,18500.0,57.7949,57.8436,57.781,57.8436,18500.0
2010-09-15 12:50:00,83.06,83.09,83.04,83.05,12000.0,57.8506,57.8715,57.8367,57.8436,12000.0
2010-09-15 12:55:00,83.05,83.08,83.0,83.0,15500.0,57.8436,57.8645,57.8088,57.8088,15500.0
2010-09-15 13:00:00,83.01,83.09,83.01,83.08,19500.0,57.8158,57.8715,57.8158,57.8645,19500.0
2010-09-15 13:05:00,83.07,83.12,83.05,83.08,35600.0,57.8576,57.8924,57.8436,57.8645,35600.0
2010-09-15 13:10:00,83.08,83.1,83.04,83.06,23100.0,57.8645,57.8785,57.8367,57.8506,23100.0
2010-09-15 13:15:00,83.06,83.16,83.05,83.15,17900.0,57.8506,57.9203,57.8436,57.9133,17900.0
2010-09-15 13:20:00,83.15,83.16,82.97,82.97,36600.0,57.9133,57.9203,57.7879,57.7879,36600.0
2010-09-15 13:25:00,82.95,83.0,82.95,82.97,10000.0,57.774,57.8088,57.774,57.7879,10000.0
2010-09-15 13:30:00,82.95,82.99,82.89,82.99,14100.0,57.774,57.8018,57.7322,57.8018,14100.0
2010-09-15 13:35:00,83.0,83.05,82.98,83.0,12800.0,57.8088,57.8436,57.7949,57.8088,12800.0
2010-09-15 13:40:00,83.01,83.07,82.98,83.0,10300.0,57.8158,57.8576,57.7949,57.8088,10300.0
2010-09-15 13:45:00,83.0,83.04,82.91,82.91,13100.0,57.8088,57.8367,57.7461,57.7461,13100.0
2010-09-15 13:50:00,82.91,83.06,82.88,83.0,17600.0,57.7461,57.8506,57.7252,57.8088,17600.0
2010-09-15 13:55:00,82.97,83.07,82.96,83.01,16900.0,57.7879,57.8576,57.781,57.8158,16900.0
2010-09-15 14:00:00,83.03,83.06,82.97,83.03,20000.0,57.8297,57.8506,57.7879,57.8297,20000.0
2010-09-15 14:05:00,83.04,83.09,82.97,83.04,38900.0,57.8367,57.8715,57.7879,57.8367,38900.0
2010-09-15 14:10:00,83.05,83.08,83.02,83.02,31000.0,57.8436,57.8645,57.8227,57.8227,31000.0
2010-09-15 14:15:00,83.03,83.03,82.82,82.84,33500.0,57.8297,57.8297,57.6834,57.6974,33500.0
2010-09-15 14:20:00,82.84,83.02,82.83,83.0,16000.0,57.6974,57.8227,57.6904,57.8088,16000.0
2010-09-15 14:25:00,83.0,83.02,82.85,82.93,14600.0,57.8088,57.8227,57.7043,57.7601,14600.0
2010-09-15 14:30:00,82.93,82.94,82.59,82.61,57200.0,57.7601,57.767,57.5233,57.5372,57200.0
2010-09-15 14:35:00,82.62,82.63,82.55,82.6,27800.0,57.5441,57.5511,57.4954,57.5302,27800.0
2010-09-15 14:40:00,82.61,82.65,82.3,82.33,66500.0,57.5372,57.565,57.3213,57.3422,66500.0
2010-09-15 14:45:00,82.37,82.53,82.36,82.36,20600.0,57.37,57.4815,57.3631,57.3631,20600.0
2010-09-15 14:50:00,82.39,82.65,82.36,82.58,26600.0,57.384,57.565,57.3631,57.5163,26600.0
2010-09-15 14:55:00,82.6,82.79,82.6,82.77,12800.0,57.5302,57.6625,57.5302,57.6486,12800.0
2010-09-15 15:00:00,82.8,82.99,82.79,82.93,29100.0,57.6695,57.8018,57.6625,57.7601,29100.0
2010-09-15 15:05:00,82.91,82.96,82.89,82.95,18000.0,57.7461,57.781,57.7322,57.774,18000.0
2010-09-15 15:10:00,82.95,83.08,82.93,83.04,44100.0,57.774,57.8645,57.7601,57.8367,44100.0
2010-09-15 15:15:00,83.03,83.17,83.02,83.14,27700.0,57.8297,57.9272,57.8227,57.9063,27700.0
2010-09-15 15:20:00,83.14,83.14,82.93,83.01,46400.0,57.9063,57.9063,57.7601,57.8158,46400.0
2010-09-15 15:25:00,83.01,83.33,82.98,83.28,48500.0,57.8158,58.0387,57.7949,58.0038,48500.0
2010-09-15 15:30:00,83.3,83.41,83.26,83.26,37800.0,58.0178,58.0944,57.9899,57.9899,37800.0
2010-09-15 15:35:00,83.28,83.46,83.25,83.41,34700.0,58.0038,58.1292,57.9829,58.0944,34700.0
2010-09-15 15:40:00,83.4,83.42,83.22,83.22,45800.0,58.0874,58.1013,57.962,57.962,45800.0
2010-09-15 15:45:00,83.22,83.41,83.13,83.38,60600.0,57.962,58.0944,57.8994,58.0735,60600.0
2010-09-15 15:50:00,83.38,83.51,83.31,83.46,71700.0,58.0735,58.164,58.0247,58.1292,71700.0
2010-09-15 15:55:00,83.45,83.52,83.3,83.32,106700.0,58.1222,58.171,58.0178,58.0317,106700.0
2010-09-16 09:30:00,83.03,83.41,82.77,83.39,45100.0,57.8297,58.0944,57.6486,58.0804,45100.0
2010-09-16 09:35:00,83.45,84.2,83.38,84.02,32700.0,58.1222,58.6446,58.0735,58.5192,32700.0
2010-09-16 09:40:00,84.02,84.05,83.53,83.64,55500.0,58.5192,58.5401,58.178,58.2546,55500.0
2010-09-16 09:45:00,83.62,83.73,83.46,83.63,23300.0,58.2406,58.3173,58.1292,58.2476,23300.0
2010-09-16 09:50:00,83.57,84.07,83.53,84.0,27000.0,58.2058,58.5541,58.178,58.5053,27000.0
2010-09-16 09:55:00,84.0,84.21,83.94,84.01,23700.0,58.5053,58.6516,58.4635,58.5123,23700.0
2010-09-16 10:00:00,83.99,84.07,83.49,83.86,49300.0,58.4983,58.5541,58.1501,58.4078,49300.0
2010-09-16 10:05:00,83.88,84.28,83.88,84.28,39100.0,58.4217,58.7003,58.4217,58.7003,39100.0
2010-09-16 10:10:00,84.24,84.5,84.21,84.29,51900.0,58.6725,58.8535,58.6516,58.7073,51900.0
2010-09-16 10:15:00,84.27,84.38,84.13,84.19,30800.0,58.6934,58.77,58.5958,58.6376,30800.0
2010-09-16 10:20:00,84.21,84.33,84.11,84.21,20800.0,58.6516,58.7351,58.5819,58.6516,20800.0
2010-09-16 10:25:00,84.19,84.28,84.12,84.15,29300.0,58.6376,58.7003,58.5889,58.6098,29300.0
2010-09-16 10:30:00,84.12,84.12,83.52,83.67,84800.0,58.5889,58.5889,58.171,58.2755,84800.0
2010-09-16 10:35:00,83.67,83.89,83.65,83.65,32800.0,58.2755,58.4287,58.2615,58.2615,32800.0
2010-09-16 10:40:00,83.68,83.83,83.56,83.77,21600.0,58.2824,58.3869,58.1988,58.3451,21600.0
2010-09-16 10:45:00,83.76,84.12,83.74,84.08,25200.0,58.3381,58.5889,58.3242,58.561,25200.0
2010-09-16 10:50:00,84.11,84.11,83.81,83.95,16400.0,58.5819,58.5819,58.373,58.4705,16400.0
2010-09-16 10:55:00,83.96,84.01,83.91,83.92,6800.0,58.4774,58.5123,58.4426,58.4496,6800.0
2010-09-16 11:00:00,83.88,83.89,83.64,83.75,19200.0,58.4217,58.4287,58.2546,58.3312,19200.0
2010-09-16 11:05:00,83.75,83.8,83.72,83.77,10700.0,58.3312,58.366,58.3103,58.3451,10700.0
2010-09-16 11:10:00,83.74,83.84,83.7,83.8,21000.0,58.3242,58.3939,58.2964,58.366,21000.0
2010-09-16 11:15:00,83.82,83.94,83.78,83.92,10600.0,58.3799,58.4635,58.3521,58.4496,10600.0
2010-09-16 11:20:00,83.92,83.99,83.8,83.95,19700.0,58.4496,58.4983,58.366,58.4705,19700.0
2010-09-16 11:25:00,83.93,83.93,83.61,83.71,26900.0,58.4565,58.4565,58.2337,58.3033,26900.0
2010-09-16 11:30:00,83.73,83.8,83.72,83.8,26000.0,58.3173,58.366,58.3103,58.366,26000.0
2010-09-16 11:35:00,83.8,83.94,83.79,83.85,28000.0,58.366,58.4635,58.359,58.4008,28000.0
2010-09-16 11:40:00,83.81,83.82,83.65,83.78,14200.0,58.373,58.3799,58.2615,58.3521,14200.0
2010-09-16 11:45:00,83.82,83.89,83.82,83.86,4900.0,58.3799,58.4287,58.3799,58.4078,4900.0
2010-09-16 11:50:00,83.85,83.89,83.79,83.89,12500.0,58.4008,58.4287,58.359,58.4287,12500.0
2010-09-16 11:55:00,83.88,83.98,83.87,83.94,22800.0,58.4217,58.4914,58.4148,58.4635,22800.0
2010-09-16 12:00:00,83.93,83.93,83.83,83.86,20300.0,58.4565,58.4565,58.3869,58.4078,20300.0
2010-09-16 12:05:00,83.85,83.9,83.78,83.78,14200.0,58.4008,58.4357,58.3521,58.3521,14200.0
2010-09-16 12:10:00,83.78,83.8,83.71,83.78,17400.0,58.3521,58.366,58.3033,58.3521,17400.0
2010-09-16 12:15:00,83.78,83.99,83.78,83.95,22000.0,58.3521,58.4983,58.3521,58.4705,22000.0
2010-09-16 12:20:00,83.97,83.98,83.83,83.84,16400.0,58.4844,58.4914,58.3869,58.3939,16400.0
2010-09-16 12:25:00,83.86,84.0,83.84,84.0,28700.0,58.4078,58.5053,58.3939,58.5053,28700.0
2010-09-16 12:30:00,83.99,84.06,83.98,84.04,31500.0,58.4983,58.5471,58.4914,58.5332,31500.0
2010-09-16 12:35:00,84.03,84.06,84.0,84.0,8500.0,58.5262,58.5471,58.5053,58.5053,8500.0
2010-09-16 12:40:00,84.0,84.08,83.96,84.01,9500.0,58.5053,58.561,58.4774,58.5123,9500.0
2010-09-16 12:45:00,84.01,84.06,83.98,84.01,9100.0,58.5123,58.5471,58.4914,58.5123,9100.0
2010-09-16 12:50:00,84.0,84.07,84.0,84.07,11100.0,58.5053,58.5541,58.5053,58.5541,11100.0
2010-09-16 12:55:00,84.04,84.23,84.03,84.14,19100.0,58.5332,58.6655,58.5262,58.6028,19100.0
2010-09-16 13:00:00,84.15,84.15,83.9,83.93,13000.0,58.6098,58.6098,58.4357,58.4565,13000.0
2010-09-16 13:05:00,83.92,83.94,83.84,83.89,5200.0,58.4496,58.4635,58.3939,58.4287,5200.0
2010-09-16 13:10:00,83.88,83.88,83.75,83.77,13700.0,58.4217,58.4217,58.3312,58.3451,13700.0
2010-09-16 13:15:00,83.76,83.76,83.56,83.63,12600.0,58.3381,58.3381,58.1988,58.2476,12600.0
2010-09-16 13:20:00,83.64,83.77,83.64,83.74,10100.0,58.2546,58.3451,58.2546,58.3242,10100.0
2010-09-16 13:25:00,83.74,83.85,83.73,83.85,12900.0,58.3242,58.4008,58.3173,58.4008,12900.0
2010-09-16 13:30:00,83.84,83.88,83.73,83.76,10400.0,58.3939,58.4217,58.3173,58.3381,10400.0
2010-09-16 13:35:00,83.74,83.83,83.74,83.8,6000.0,58.3242,58.3869,58.3242,58.366,6000.0
2010-09-16 13:40:00,83.79,83.8,83.62,83.74,11900.0,58.359,58.366,58.2406,58.3242,11900.0
2010-09-16 13:45:00,83.74,83.74,83.5,83.54,17000.0,58.3242,58.3242,58.1571,58.1849,17000.0
2010-09-16 13:50:00,83.54,83.6,83.5,83.5,5900.0,58.1849,58.2267,58.1571,58.1571,5900.0
2010-09-16 13:55:00,83.5,83.65,83.45,83.64,9500.0,58.1571,58.2615,58.1222,58.2546,9500.0
2010-09-16 14:00:00,83.64,83.81,83.6,83.7,11800.0,58.2546,58.373,58.2267,58.2964,11800.0
2010-09-16 14:05:00,83.7,83.71,83.58,83.66,14300.0,58.2964,58.3033,58.2128,58.2685,14300.0
2010-09-16 14:10:00,83.66,83.77,83.66,83.75,10200.0,58.2685,58.3451,58.2685,58.3312,10200.0
2010-09-16 14:15:00,83.75,83.81,83.66,83.69,11800.0,58.3312,58.373,58.2685,58.2894,11800.0
2010-09-16 14:20:00,83.67,83.69,83.61,83.64,6200.0,58.2755,58.2894,58.2337,58.2546,6200.0
2010-09-16 14:25:00,83.65,83.85,83.64,83.83,13600.0,58.2615,58.4008,58.2546,58.3869,13600.0
2010-09-16 14:30:00,83.81,83.81,83.71,83.79,15700.0,58.373,58.373,58.3033,58.359,15700.0
2010-09-16 14:35:00,83.78,83.84,83.73,83.81,17300.0,58.3521,58.3939,58.3173,58.373,17300.0
2010-09-16 14:40:00,83.83,83.86,83.63,83.66,63200.0,58.3869,58.4078,58.2476,58.2685,63200.0
2010-09-16 14:45:00,83.67,83.73,83.66,83.71,9500.0,58.2755,58.3173,58.2685,58.3033,9500.0
2010-09-16 14:50:00,83.72,83.77,83.68,83.76,16000.0,58.3103,58.3451,58.2824,58.3381,16000.0
2010-09-16 14:55:00,83.78,83.9,83.78,83.86,19600.0,58.3521,58.4357,58.3521,58.4078,19600.0
2010-09-16 15:00:00,83.87,83.98,83.85,83.92,31400.0,58.4148,58.4914,58.4008,58.4496,31400.0
2010-09-16 15:05:00,83.94,84.01,83.89,83.93,62700.0,58.4635,58.5123,58.4287,58.4565,62700.0
2010-09-16 15:10:00,83.95,83.99,83.89,83.98,27900.0,58.4705,58.4983,58.4287,58.4914,27900.0
2010-09-16 15:15:00,83.97,84.03,83.97,84.0,52400.0,58.4844,58.5262,58.4844,58.5053,52400.0
2010-09-16 15:20:00,83.99,84.07,83.86,84.06,78700.0,58.4983,58.5541,58.4078,58.5471,78700.0
2010-09-16 15:25:00,84.06,84.23,84.05,84.21,48500.0,58.5471,58.6655,58.5401,58.6516,48500.0
2010-09-16 15:30:00,84.22,84.32,84.09,84.11,48800.0,58.6585,58.7282,58.568,58.5819,48800.0
2010-09-16 15:35:00,84.11,84.18,84.0,84.01,60400.0,58.5819,58.6307,58.5053,58.5123,60400.0
2010-09-16 15:40:00,84.0,84.06,83.89,83.9,40200.0,58.5053,58.5471,58.4287,58.4357,40200.0
2010-09-16 15:45:00,83.91,83.92,83.78,83.89,64000.0,58.4426,58.4496,58.3521,58.4287,64000.0
2010-09-16 15:50:00,83.9,84.06,83.87,83.9,77300.0,58.4357,58.5471,58.4148,58.4357,77300.0
2010-09-16 15:55:00,83.9,84.08,83.89,84.07,120400.0,58.4357,58.561,58.4287,58.5541,120400.0
2010-09-17 09:30:00,84.74,84.74,84.11,84.12,303700.0,59.0207,59.0207,58.5819,58.5889,303700.0
2010-09-17 09:35:00,84.17,84.47,84.08,84.37,20300.0,58.6237,58.8327,58.561,58.763,20300.0
2010-09-17 09:40:00,84.38,84.4,83.66,83.76,19200.0,58.77,58.7839,58.2685,58.3381,19200.0
2010-09-17 09:45:00,83.74,83.95,83.53,83.83,25100.0,58.3242,58.4705,58.178,58.3869,25100.0
2010-09-17 09:50:00,83.83,83.83,83.51,83.62,31800.0,58.3869,58.3869,58.164,58.2406,31800.0
2010-09-17 09:55:00,83.59,83.63,83.02,83.17,65800.0,58.2197,58.2476,57.8227,57.9272,65800.0
2010-09-17 10:00:00,83.15,83.31,83.03,83.1,23100.0,57.9133,58.0247,57.8297,57.8785,23100.0
2010-09-17 10:05:00,83.15,83.55,83.14,83.53,29900.0,57.9133,58.1919,57.9063,58.178,29900.0
2010-09-17 10:10:00,83.54,83.59,83.34,83.59,17700.0,58.1849,58.2197,58.0456,58.2197,17700.0
2010-09-17 10:15:00,83.54,83.78,83.41,83.75,14100.0,58.1849,58.3521,58.0944,58.3312,14100.0
2010-09-17 10:20:00,83.77,83.89,83.67,83.76,14600.0,58.3451,58.4287,58.2755,58.3381,14600.0
2010-09-17 10:25:00,83.76,84.0,83.71,83.93,18000.0,58.3381,58.5053,58.3033,58.4565,18000.0
2010-09-17 10:30:00,83.89,83.98,83.71,83.95,30900.0,58.4287,58.4914,58.3033,58.4705,30900.0
2010-09-17 10:35:00,84.0,84.09,83.9,84.01,26500.0,58.5053,58.568,58.4357,58.5123,26500.0
2010-09-17 10:40:00,84.02,84.06,83.61,83.88,77200.0,58.5192,58.5471,58.2337,58.4217,77200.0
2010-09-17 10:45:00,83.93,84.06,83.93,84.03,36900.0,58.4565,58.5471,58.4565,58.5262,36900.0
2010-09-17 10:50:00,84.04,84.04,83.62,83.63,24400.0,58.5332,58.5332,58.2406,58.2476,24400.0
2010-09-17 10:55:00,83.66,83.68,83.4,83.42,47900.0,58.2685,58.2824,58.0874,58.1013,47900.0
2010-09-17 11:00:00,83.43,83.98,83.43,83.98,18000.0,58.1083,58.4914,58.1083,58.4914,18000.0
2010-09-17 11:05:00,83.96,84.17,83.94,84.09,34100.0,58.4774,58.6237,58.4635,58.568,34100.0
2010-09-17 11:10:00,84.05,84.18,84.0,84.13,24300.0,58.5401,58.6307,58.5053,58.5958,24300.0
2010-09-17 11:15:00,84.17,84.28,84.16,84.23,17300.0,58.6237,58.7003,58.6167,58.6655,17300.0
2010-09-17 11:20:00,84.24,84.26,84.15,84.19,36400.0,58.6725,58.6864,58.6098,58.6376,36400.0
2010-09-17 11:25:00,84.19,84.2,83.77,83.82,6600.0,58.6376,58.6446,58.3451,58.3799,6600.0
2010-09-17 11:30:00,83.82,83.99,83.82,83.98,7900.0,58.3799,58.4983,58.3799,58.4914,7900.0
2010-09-17 11:35:00,83.97,83.98,83.82,83.94,7000.0,58.4844,58.4914,58.3799,58.4635,7000.0
2010-09-17 11:40:00,83.94,84.04,83.85,83.89,9000.0,58.4635,58.5332,58.4008,58.4287,9000.0
2010-09-17 11:45:00,83.89,83.94,83.85,83.88,10000.0,58.4287,58.4635,58.4008,58.4217,10000.0
2010-09-17 11:50:00,83.88,84.14,83.87,84.11,11700.0,58.4217,58.6028,58.4148,58.5819,11700.0
2010-09-17 11:55:00,84.14,84.17,84.0,84.07,8700.0,58.6028,58.6237,58.5053,58.5541,8700.0
2010-09-17 12:00:00,84.06,84.22,84.0,84.19,11400.0,58.5471,58.6585,58.5053,58.6376,11400.0
2010-09-17 12:05:00,84.19,84.2,84.12,84.16,13600.0,58.6376,58.6446,58.5889,58.6167,13600.0
2010-09-17 12:10:00,84.16,84.18,83.97,84.1,12900.0,58.6167,58.6307,58.4844,58.575,12900.0
2010-09-17 12:15:00,84.11,84.21,84.1,84.2,4900.0,58.5819,58.6516,58.575,58.6446,4900.0
2010-09-17 12:20:00,84.2,84.21,84.03,84.1,10600.0,58.6446,58.6516,58.5262,58.575,10600.0
2010-09-17 12:25:00,84.08,84.28,84.07,84.28,14000.0,58.561,58.7003,58.5541,58.7003,14000.0
2010-09-17 12:30:00,84.28,84.38,84.2,84.26,22500.0,58.7003,58.77,58.6446,58.6864,22500.0
2010-09-17 12:35:00,84.3,84.3,84.13,84.18,9600.0,58.7143,58.7143,58.5958,58.6307,9600.0
2010-09-17 12:40:00,84.19,84.19,83.94,84.04,24000.0,58.6376,58.6376,58.4635,58.5332,24000.0
2010-09-17 12:45:00,84.03,84.07,84.02,84.07,8500.0,58.5262,58.5541,58.5192,58.5541,8500.0
2010-09-17 12:50:00,84.05,84.14,83.91,84.04,15600.0,58.5401,58.6028,58.4426,58.5332,15600.0
2010-09-17 12:55:00,84.05,84.13,84.01,84.12,8100.0,58.5401,58.5958,58.5123,58.5889,8100.0
2010-09-17 13:00:00,84.12,84.16,84.06,84.16,15400.0,58.5889,58.6167,58.5471,58.6167,15400.0
2010-09-17 13:05:00,84.16,84.16,84.07,84.09,25500.0,58.6167,58.6167,58.5541,58.568,25500.0
2010-09-17 13:10:00,84.1,84.2,84.1,84.14,40600.0,58.575,58.6446,58.575,58.6028,40600.0
2010-09-17 13:15:00,84.15,84.17,84.1,84.14,15900.0,58.6098,58.6237,58.575,58.6028,15900.0
2010-09-17 13:20:00,84.14,84.33,84.14,84.27,18400.0,58.6028,58.7351,58.6028,58.6934,18400.0
2010-09-17 13:25:00,84.28,84.41,84.15,84.38,25700.0,58.7003,58.7909,58.6098,58.77,25700.0
2010-09-17 13:30:00,84.4,84.53,84.4,84.5,36400.0,58.7839,58.8744,58.7839,58.8535,36400.0
2010-09-17 13:35:00,84.52,84.59,84.5,84.51,22900.0,58.8675,58.9162,58.8535,58.8605,22900.0
2010-09-17 13:40:00,84.5,84.57,84.44,84.44,8000.0,58.8535,58.9023,58.8118,58.8118,8000.0
2010-09-17 13:45:00,84.48,84.69,84.43,84.59,13100.0,58.8396,58.9859,58.8048,58.9162,13100.0
2010-09-17 13:50:00,84.64,84.71,84.61,84.64,10100.0,58.9511,58.9998,58.9302,58.9511,10100.0
2010-09-17 13:55:00,84.61,84.86,84.61,84.83,27000.0,58.9302,59.1043,58.9302,59.0834,27000.0
2010-09-17 14:00:00,84.76,84.78,84.63,84.64,20900.0,59.0346,59.0486,58.9441,58.9511,20900.0
2010-09-17 14:05:00,84.65,84.9,84.65,84.85,22000.0,58.958,59.1321,58.958,59.0973,22000.0
2010-09-17 14:10:00,84.86,85.14,84.85,85.11,51200.0,59.1043,59.2993,59.0973,59.2784,51200.0
2010-09-17 14:15:00,85.12,85.16,85.03,85.14,23800.0,59.2854,59.3132,59.2227,59.2993,23800.0
2010-09-17 14:20:00,85.12,85.26,85.04,85.26,30900.0,59.2854,59.3829,59.2297,59.3829,30900.0
2010-09-17 14:25:00,85.24,85.43,85.12,85.32,34400.0,59.369,59.5013,59.2854,59.4247,34400.0
2010-09-17 14:30:00,85.32,85.38,85.28,85.38,20100.0,59.4247,59.4665,59.3968,59.4665,20100.0
2010-09-17 14:35:00,85.35,85.5,85.32,85.5,29800.0,59.4456,59.55,59.4247,59.55,29800.0
2010-09-17 14:40:00,85.5,85.54,85.47,85.54,23900.0,59.55,59.5779,59.5291,59.5779,23900.0
2010-09-17 14:45:00,85.53,85.57,85.33,85.35,39500.0,59.5709,59.5988,59.4316,59.4456,39500.0
2010-09-17 14:50:00,85.33,85.33,85.22,85.29,17600.0,59.4316,59.4316,59.355,59.4038,17600.0
2010-09-17 14:55:00,85.29,85.29,85.21,85.24,17500.0,59.4038,59.4038,59.3481,59.369,17500.0
2010-09-17 15:00:00,85.25,85.29,85.09,85.09,20900.0,59.3759,59.4038,59.2645,59.2645,20900.0
2010-09-17 15:05:00,85.11,85.12,84.85,84.86,25000.0,59.2784,59.2854,59.0973,59.1043,25000.0
2010-09-17 15:10:00,84.86,84.88,84.71,84.74,32700.0,59.1043,59.1182,58.9998,59.0207,32700.0
2010-09-17 15:15:00,84.74,84.91,84.73,84.88,33400.0,59.0207,59.1391,59.0137,59.1182,33400.0
2010-09-17 15:20:00,84.9,85.02,84.9,85.02,34500.0,59.1321,59.2157,59.1321,59.2157,34500.0
2010-09-17 15:25:00,85.02,85.02,84.8,84.8,32600.0,59.2157,59.2157,59.0625,59.0625,32600.0
2010-09-17 15:30:00,84.8,85.19,84.8,85.18,31400.0,59.0625,59.3341,59.0625,59.3272,31400.0
2010-09-17 15:35:00,85.18,85.26,85.01,85.01,42600.0,59.3272,59.3829,59.2088,59.2088,42600.0
2010-09-17 15:40:00,85.0,85.03,84.95,85.02,75500.0,59.2018,59.2227,59.167,59.2157,75500.0
2010-09-17 15:45:00,85.02,85.13,85.0,85.06,58000.0,59.2157,59.2923,59.2018,59.2436,58000.0
2010-09-17 15:50:00,85.06,85.1,85.02,85.07,68700.0,59.2436,59.2714,59.2157,59.2506,68700.0
2010-09-17 15:55:00,85.07,85.16,85.0,85.11,196200.0,59.2506,59.3132,59.2018,59.2784,196200.0
2010-09-20 09:30:00,85.86,85.86,85.32,85.49,36100.0,59.8008,59.8008,59.4247,59.5431,36100.0
2010-09-20 09:35:00,85.44,85.75,85.44,85.6,21600.0,59.5083,59.7242,59.5083,59.6197,21600.0
2010-09-20 09:40:00,85.59,85.76,85.38,85.53,33600.0,59.6127,59.7311,59.4665,59.5709,33600.0
2010-09-20 09:45:00,85.48,85.58,85.4,85.45,36900.0,59.5361,59.6058,59.4804,59.5152,36900.0
2010-09-20 09:50:00,85.46,85.92,85.43,85.86,26000.0,59.5222,59.8426,59.5013,59.8008,26000.0
2010-09-20 09:55:00,85.84,86.15,85.76,86.06,43300.0,59.7868,60.0028,59.7311,59.9401,43300.0
2010-09-20 10:00:00,86.04,86.32,85.81,86.32,36100.0,59.9261,60.1212,59.766,60.1212,36100.0
2010-09-20 10:05:00,86.27,86.68,86.24,86.6,54200.0,60.0863,60.3719,60.0654,60.3162,54200.0
2010-09-20 10:10:00,86.58,86.8,86.57,86.78,35500.0,60.3023,60.4555,60.2953,60.4416,35500.0
2010-09-20 10:15:00,86.79,86.94,86.65,86.86,32800.0,60.4485,60.553,60.351,60.4973,32800.0
2010-09-20 10:20:00,86.9,86.92,86.8,86.88,45200.0,60.5251,60.5391,60.4555,60.5112,45200.0
2010-09-20 10:25:00,86.87,86.88,86.64,86.69,22300.0,60.5042,60.5112,60.344,60.3789,22300.0
2010-09-20 10:30:00,86.68,86.93,86.68,86.9,26600.0,60.3719,60.546,60.3719,60.5251,26600.0
2010-09-20 10:35:00,86.9,87.38,86.89,87.33,82100.0,60.5251,60.8594,60.5182,60.8246,82100.0
2010-09-20 10:40:00,87.35,87.39,87.19,87.21,32800.0,60.8386,60.8664,60.7271,60.741,32800.0
2010-09-20 10:45:00,87.16,87.31,87.08,87.16,42500.0,60.7062,60.8107,60.6505,60.7062,42500.0
2010-09-20 10:50:00,87.17,87.39,87.17,87.3,35000.0,60.7132,60.8664,60.7132,60.8037,35000.0
2010-09-20 10:55:00,87.29,87.35,87.25,87.31,28200.0,60.7968,60.8386,60.7689,60.8107,28200.0
2010-09-20 11:00:00,87.31,87.31,87.15,87.21,23700.0,60.8107,60.8107,60.6993,60.741,23700.0
2010-09-20 11:05:00,87.26,87.44,87.26,87.41,13600.0,60.7759,60.9012,60.7759,60.8803,13600.0
2010-09-20 11:10:00,87.41,87.41,87.02,87.02,29700.0,60.8803,60.8803,60.6087,60.6087,29700.0
2010-09-20 11:15:00,87.03,87.09,86.96,87.04,14500.0,60.6157,60.6575,60.5669,60.6226,14500.0
2010-09-20 11:20:00,87.04,87.2,87.02,87.2,17800.0,60.6226,60.7341,60.6087,60.7341,17800.0
2010-09-20 11:25:00,87.17,87.37,87.16,87.35,23600.0,60.7132,60.8525,60.7062,60.8386,23600.0
2010-09-20 11:30:00,87.34,87.49,87.32,87.42,22000.0,60.8316,60.9361,60.8177,60.8873,22000.0
2010-09-20 11:35:00,87.43,87.5,87.34,87.39,18300.0,60.8943,60.943,60.8316,60.8664,18300.0
2010-09-20 11:40:00,87.38,87.44,87.31,87.41,15400.0,60.8594,60.9012,60.8107,60.8803,15400.0
2010-09-20 11:45:00,87.43,87.43,87.39,87.4,10600.0,60.8943,60.8943,60.8664,60.8734,10600.0
2010-09-20 11:50:00,87.39,87.41,87.31,87.41,23200.0,60.8664,60.8803,60.8107,60.8803,23200.0
2010-09-20 11:55:00,87.41,87.41,87.32,87.37,26900.0,60.8803,60.8803,60.8177,60.8525,26900.0
2010-09-20 12:00:00,87.37,87.4,87.22,87.26,23100.0,60.8525,60.8734,60.748,60.7759,23100.0
2010-09-20 12:05:00,87.26,87.3,87.22,87.25,13600.0,60.7759,60.8037,60.748,60.7689,13600.0
2010-09-20 12:10:00,87.25,87.39,87.25,87.32,14000.0,60.7689,60.8664,60.7689,60.8177,14000.0
2010-09-20 12:15:00,87.34,87.34,87.24,87.32,9000.0,60.8316,60.8316,60.7619,60.8177,9000.0
2010-09-20 12:20:00,87.3,87.31,87.2,87.21,22300.0,60.8037,60.8107,60.7341,60.741,22300.0
2010-09-20 12:25:00,87.21,87.24,87.09,87.12,30000.0,60.741,60.7619,60.6575,60.6784,30000.0
2010-09-20 12:30:00,87.13,87.22,87.12,87.21,34700.0,60.6853,60.748,60.6784,60.741,34700.0
2010-09-20 12:35:00,87.2,87.32,87.15,87.17,35200.0,60.7341,60.8177,60.6993,60.7132,35200.0
2010-09-20 12:40:00,87.17,87.3,87.1,87.29,50800.0,60.7132,60.8037,60.6644,60.7968,50800.0
2010-09-20 12:45:00,87.27,87.46,87.23,87.46,22600.0,60.7828,60.9152,60.755,60.9152,22600.0
2010-09-20 12:50:00,87.44,87.7,87.35,87.66,29600.0,60.9012,61.0823,60.8386,61.0545,29600.0
2010-09-20 12:55:00,87.65,87.67,87.51,87.57,20600.0,61.0475,61.0614,60.95,60.9918,20600.0
2010-09-20 13:00:00,87.56,87.59,87.44,87.54,41100.0,60.9848,61.0057,60.9012,60.9709,41100.0
2010-09-20 13:05:00,87.54,87.59,87.51,87.56,17300.0,60.9709,61.0057,60.95,60.9848,17300.0
2010-09-20 13:10:00,87.56,87.58,87.51,87.54,19500.0,60.9848,60.9987,60.95,60.9709,19500.0
2010-09-20 13:15:00,87.54,87.7,87.52,87.68,36600.0,60.9709,61.0823,60.957,61.0684,36600.0
2010-09-20 13:20:00,87.65,87.77,87.64,87.76,18500.0,61.0475,61.1311,61.0405,61.1241,18500.0
2010-09-20 13:25:00,87.76,87.88,87.74,87.87,43500.0,61.1241,61.2077,61.1102,61.2007,43500.0
2010-09-20 13:30:00,87.86,87.89,87.64,87.67,19400.0,61.1938,61.2147,61.0405,61.0614,19400.0
2010-09-20 13:35:00,87.67,87.87,87.67,87.81,32300.0,61.0614,61.2007,61.0614,61.1589,32300.0
2010-09-20 13:40:00,87.81,87.98,87.81,87.95,32900.0,61.1589,61.2773,61.1589,61.2564,32900.0
2010-09-20 13:45:00,87.93,87.94,87.83,87.88,45400.0,61.2425,61.2495,61.1729,61.2077,45400.0
2010-09-20 13:50:00,87.92,87.93,87.84,87.9,14900.0,61.2356,61.2425,61.1798,61.2216,14900.0
2010-09-20 13:55:00,87.9,87.9,87.74,87.74,44100.0,61.2216,61.2216,61.1102,61.1102,44100.0
2010-09-20 14:00:00,87.75,87.75,87.47,87.47,42000.0,61.1171,61.1171,60.9221,60.9221,42000.0
2010-09-20 14:05:00,87.49,87.49,87.32,87.41,27000.0,60.9361,60.9361,60.8177,60.8803,27000.0
2010-09-20 14:10:00,87.41,87.52,87.38,87.51,18900.0,60.8803,60.957,60.8594,60.95,18900.0
2010-09-20 14:15:00,87.52,87.59,87.48,87.58,21600.0,60.957,61.0057,60.9291,60.9987,21600.0
2010-09-20 14:20:00,87.58,87.78,87.56,87.78,29800.0,60.9987,61.138,60.9848,61.138,29800.0
2010-09-20 14:25:00,87.8,87.81,87.73,87.76,12100.0,61.152,61.1589,61.1032,61.1241,12100.0
2010-09-20 14:30:00,87.79,87.82,87.61,87.7,58400.0,61.145,61.1659,61.0196,61.0823,58400.0
2010-09-20 14:35:00,87.68,87.92,87.68,87.84,19800.0,61.0684,61.2356,61.0684,61.1798,19800.0
2010-09-20 14:40:00,87.85,87.92,87.82,87.92,18100.0,61.1868,61.2356,61.1659,61.2356,18100.0
2010-09-20 14:45:00,87.92,88.05,87.79,87.82,36100.0,61.2356,61.3261,61.145,61.1659,36100.0
2010-09-20 14:50:00,87.82,87.99,87.81,87.99,22700.0,61.1659,61.2843,61.1589,61.2843,22700.0
2010-09-20 14:55:00,87.96,88.21,87.95,88.2,41400.0,61.2634,61.4375,61.2564,61.4306,41400.0
2010-09-20 15:00:00,88.19,88.23,88.07,88.12,43300.0,61.4236,61.4515,61.34,61.3748,43300.0
2010-09-20 15:05:00,88.11,88.19,88.1,88.17,26000.0,61.3679,61.4236,61.3609,61.4097,26000.0
2010-09-20 15:10:00,88.17,88.28,88.11,88.18,34800.0,61.4097,61.4863,61.3679,61.4166,34800.0
2010-09-20 15:15:00,88.21,88.38,88.21,88.35,36200.0,61.4375,61.5559,61.4375,61.535,36200.0
2010-09-20 15:20:00,88.37,88.43,88.18,88.26,36900.0,61.549,61.5908,61.4166,61.4724,36900.0
2010-09-20 15:25:00,88.26,88.29,88.11,88.15,30700.0,61.4724,61.4933,61.3679,61.3957,30700.0
2010-09-20 15:30:00,88.15,88.18,88.04,88.07,53000.0,61.3957,61.4166,61.3191,61.34,53000.0
2010-09-20 15:35:00,88.07,88.2,88.02,88.15,56000.0,61.34,61.4306,61.3052,61.3957,56000.0
2010-09-20 15:40:00,88.15,88.29,88.11,88.25,47700.0,61.3957,61.4933,61.3679,61.4654,47700.0
2010-09-20 15:45:00,88.27,88.29,88.06,88.12,70200.0,61.4793,61.4933,61.3331,61.3748,70200.0
2010-09-20 15:50:00,88.13,88.2,88.1,88.16,73200.0,61.3818,61.4306,61.3609,61.4027,73200.0
2010-09-20 15:55:00,88.16,88.16,87.93,87.95,147300.0,61.4027,61.4027,61.2425,61.2564,147300.0
2010-09-21 09:30:00,88.6,88.61,87.85,88.61,69600.0,61.7092,61.7161,61.1868,61.7161,69600.0
2010-09-21 09:35:00,88.61,88.61,88.21,88.37,33800.0,61.7161,61.7161,61.4375,61.549,33800.0
2010-09-21 09:40:00,88.35,88.72,88.27,88.64,38500.0,61.535,61.7927,61.4793,61.737,38500.0
2010-09-21 09:45:00,88.63,88.99,88.63,88.85,54700.0,61.7301,61.9808,61.7301,61.8833,54700.0
2010-09-21 09:50:00,88.85,88.85,88.56,88.63,55900.0,61.8833,61.8833,61.6813,61.7301,55900.0
2010-09-21 09:55:00,88.69,88.86,88.67,88.76,24700.0,61.7719,61.8903,61.7579,61.8206,24700.0
2010-09-21 10:00:00,88.75,88.92,88.7,88.72,24100.0,61.8136,61.932,61.7788,61.7927,24100.0
2010-09-21 10:05:00,88.71,88.81,88.67,88.73,32500.0,61.7858,61.8554,61.7579,61.7997,32500.0
2010-09-21 10:10:00,88.73,88.79,88.6,88.76,33600.0,61.7997,61.8415,61.7092,61.8206,33600.0
2010-09-21 10:15:00,88.75,88.89,88.72,88.87,19800.0,61.8136,61.9111,61.7927,61.8972,19800.0
2010-09-21 10:20:00,88.91,89.19,88.89,89.07,17100.0,61.9251,62.1201,61.9111,62.0365,17100.0
2010-09-21 10:25:00,89.09,89.1,88.86,89.0,19700.0,62.0504,62.0574,61.8903,61.9878,19700.0
2010-09-21 10:30:00,89.03,89.3,89.03,89.26,23700.0,62.0087,62.1967,62.0087,62.1689,23700.0
2010-09-21 10:35:00,89.26,89.39,89.24,89.29,19200.0,62.1689,62.2594,62.1549,62.1897,19200.0
2010-09-21 10:40:00,89.28,89.39,89.09,89.09,50100.0,62.1828,62.2594,62.0504,62.0504,50100.0
2010-09-21 10:45:00,89.1,89.19,89.0,89.13,15000.0,62.0574,62.1201,61.9878,62.0783,15000.0
2010-09-21 10:50:00,89.14,89.42,89.11,89.37,25000.0,62.0853,62.2803,62.0644,62.2455,25000.0
2010-09-21 10:55:00,89.34,89.35,89.04,89.14,22600.0,62.2246,62.2315,62.0156,62.0853,22600.0
2010-09-21 11:00:00,89.13,89.2,89.03,89.19,22000.0,62.0783,62.1271,62.0087,62.1201,22000.0
2010-09-21 11:05:00,89.17,89.49,89.17,89.36,29700.0,62.1062,62.329,62.1062,62.2385,29700.0
2010-09-21 11:10:00,89.4,89.5,89.25,89.37,43700.0,62.2664,62.336,62.1619,62.2455,43700.0
2010-09-21 11:15:00,89.36,89.36,89.11,89.12,24900.0,62.2385,62.2385,62.0644,62.0713,24900.0
2010-09-21 11:20:00,89.1,89.13,88.93,88.93,57700.0,62.0574,62.0783,61.939,61.939,57700.0
2010-09-21 11:25:00,88.95,89.06,88.9,88.9,34300.0,61.9529,62.0296,61.9181,61.9181,34300.0
2010-09-21 11:30:00,88.88,88.9,88.71,88.87,35400.0,61.9042,61.9181,61.7858,61.8972,35400.0
2010-09-21 11:35:00,88.88,88.88,88.67,88.76,50500.0,61.9042,61.9042,61.7579,61.8206,50500.0
2010-09-21 11:40:00,88.75,88.93,88.75,88.86,8700.0,61.8136,61.939,61.8136,61.8903,8700.0
2010-09-21 11:45:00,88.86,88.97,88.8,88.87,10000.0,61.8903,61.9669,61.8485,61.8972,10000.0
2010-09-21 11:50:00,88.86,88.87,88.81,88.84,18100.0,61.8903,61.8972,61.8554,61.8763,18100.0
2010-09-21 11:55:00,88.83,89.1,88.83,89.1,18700.0,61.8694,62.0574,61.8694,62.0574,18700.0
2010-09-21 12:00:00,89.1,89.17,88.95,89.14,50100.0,62.0574,62.1062,61.9529,62.0853,50100.0
2010-09-21 12:05:00,89.14,89.23,89.09,89.2,20800.0,62.0853,62.148,62.0504,62.1271,20800.0
2010-09-21 12:10:00,89.2,89.26,89.16,89.21,12500.0,62.1271,62.1689,62.0992,62.134,12500.0
2010-09-21 12:15:00,89.2,89.21,89.06,89.18,15900.0,62.1271,62.134,62.0296,62.1131,15900.0
2010-09-21 12:20:00,89.18,89.27,89.18,89.18,14500.0,62.1131,62.1758,62.1131,62.1131,14500.0
2010-09-21 12:25:00,89.18,89.18,88.95,89.02,20800.0,62.1131,62.1131,61.9529,62.0017,20800.0
2010-09-21 12:30:00,89.02,89.11,88.98,89.04,13900.0,62.0017,62.0644,61.9738,62.0156,13900.0
2010-09-21 12:35:00,89.05,89.1,88.95,89.07,13400.0,62.0226,62.0574,61.9529,62.0365,13400.0
2010-09-21 12:40:00,89.06,89.15,89.05,89.15,8500.0,62.0296,62.0922,62.0226,62.0922,8500.0
2010-09-21 12:45:00,89.16,89.2,89.12,89.18,10600.0,62.0992,62.1271,62.0713,62.1131,10600.0
2010-09-21 12:50:00,89.16,89.19,89.12,89.19,6400.0,62.0992,62.1201,62.0713,62.1201,6400.0
2010-09-21 12:55:00,89.18,89.35,89.18,89.34,14200.0,62.1131,62.2315,62.1131,62.2246,14200.0
2010-09-21 13:00:00,89.32,89.34,89.2,89.3,22600.0,62.2106,62.2246,62.1271,62.1967,22600.0
2010-09-21 13:05:00,89.3,89.34,89.12,89.19,18100.0,62.1967,62.2246,62.0713,62.1201,18100.0
2010-09-21 13:10:00,89.2,89.33,89.2,89.28,13600.0,62.1271,62.2176,62.1271,62.1828,13600.0
2010-09-21 13:15:00,89.28,89.41,89.19,89.41,19700.0,62.1828,62.2733,62.1201,62.2733,19700.0
2010-09-21 13:20:00,89.41,89.42,89.28,89.35,23200.0,62.2733,62.2803,62.1828,62.2315,23200.0
2010-09-21 13:25:00,89.35,89.67,89.35,89.55,70100.0,62.2315,62.4544,62.2315,62.3708,70100.0
2010-09-21 13:30:00,89.53,89.54,89.38,89.45,45900.0,62.3569,62.3639,62.2524,62.3012,45900.0
2010-09-21 13:35:00,89.46,89.55,89.46,89.54,17300.0,62.3081,62.3708,62.3081,62.3639,17300.0
2010-09-21 13:40:00,89.53,89.64,89.48,89.64,31300.0,62.3569,62.4335,62.3221,62.4335,31300.0
2010-09-21 13:45:00,89.63,89.71,89.61,89.7,35200.0,62.4266,62.4823,62.4126,62.4753,35200.0
2010-09-21 13:50:00,89.71,89.89,89.67,89.87,54800.0,62.4823,62.6076,62.4544,62.5937,54800.0
2010-09-21 13:55:00,89.87,89.92,89.81,89.81,30000.0,62.5937,62.6285,62.5519,62.5519,30000.0
2010-09-21 14:00:00,89.81,89.83,89.71,89.76,25400.0,62.5519,62.5659,62.4823,62.5171,25400.0
2010-09-21 14:05:00,89.76,89.8,89.65,89.66,31600.0,62.5171,62.545,62.4405,62.4474,31600.0
2010-09-21 14:10:00,89.65,89.77,89.6,89.6,26000.0,62.4405,62.5241,62.4057,62.4057,26000.0
2010-09-21 14:15:00,89.64,90.0,89.21,89.92,159100.0,62.4335,62.6843,62.134,62.6285,159100.0
2010-09-21 14:20:00,89.86,89.99,89.74,89.89,77300.0,62.5867,62.6773,62.5032,62.6076,77300.0
2010-09-21 14:25:00,89.87,89.92,89.62,89.82,45200.0,62.5937,62.6285,62.4196,62.5589,45200.0
2010-09-21 14:30:00,89.88,90.18,89.7,90.1,89100.0,62.6007,62.8096,62.4753,62.7539,89100.0
2010-09-21 14:35:00,90.05,90.39,89.84,90.39,64300.0,62.7191,62.9559,62.5728,62.9559,64300.0
2010-09-21 14:40:00,90.4,90.47,90.14,90.14,40500.0,62.9629,63.0116,62.7818,62.7818,40500.0
2010-09-21 14:45:00,90.14,90.27,89.95,90.1,51600.0,62.7818,62.8723,62.6494,62.7539,51600.0
2010-09-21 14:50:00,90.13,90.13,89.71,89.91,55100.0,62.7748,62.7748,62.4823,62.6216,55100.0
2010-09-21 14:55:00,89.95,89.95,89.72,89.91,40800.0,62.6494,62.6494,62.4892,62.6216,40800.0
2010-09-21 15:00:00,89.91,89.97,89.69,89.82,53000.0,62.6216,62.6634,62.4683,62.5589,53000.0
2010-09-21 15:05:00,89.82,89.96,89.69,89.9,40900.0,62.5589,62.6564,62.4683,62.6146,40900.0
2010-09-21 15:10:00,89.92,89.93,89.62,89.77,32200.0,62.6285,62.6355,62.4196,62.5241,32200.0
2010-09-21 15:15:00,89.77,90.01,89.76,89.99,42900.0,62.5241,62.6912,62.5171,62.6773,42900.0
2010-09-21 15:20:00,89.96,89.99,89.73,89.79,42800.0,62.6564,62.6773,62.4962,62.538,42800.0
2010-09-21 15:25:00,89.8,89.87,89.5,89.67,68200.0,62.545,62.5937,62.336,62.4544,68200.0
2010-09-21 15:30:00,89.67,89.67,89.25,89.31,83300.0,62.4544,62.4544,62.1619,62.2037,83300.0
2010-09-21 15:35:00,89.3,89.31,88.98,89.21,125500.0,62.1967,62.2037,61.9738,62.134,125500.0
2010-09-21 15:40:00,89.22,89.28,89.09,89.15,90800.0,62.141,62.1828,62.0504,62.0922,90800.0
2010-09-21 15:45:00,89.15,89.19,89.0,89.12,152700.0,62.0922,62.1201,61.9878,62.0713,152700.0
2010-09-21 15:50:00,89.13,89.39,89.12,89.25,115700.0,62.0783,62.2594,62.0713,62.1619,115700.0
2010-09-21 15:55:00,89.26,89.29,89.08,89.14,159400.0,62.1689,62.1897,62.0435,62.0853,159400.0
2010-09-22 09:30:00,89.11,89.44,88.62,89.13,58300.0,62.0644,62.2942,61.7231,62.0783,58300.0
2010-09-22 09:35:00,89.13,89.95,89.12,89.9,84600.0,62.0783,62.6494,62.0713,62.6146,84600.0
2010-09-22 09:40:00,89.92,90.0,89.76,89.91,66300.0,62.6285,62.6843,62.5171,62.6216,66300.0
2010-09-22 09:45:00,89.93,89.97,89.65,89.76,42400.0,62.6355,62.6634,62.4405,62.5171,42400.0
2010-09-22 09:50:00,89.77,89.86,89.47,89.49,42600.0,62.5241,62.5867,62.3151,62.329,42600.0
2010-09-22 09:55:00,89.49,89.63,89.46,89.61,86100.0,62.329,62.4266,62.3081,62.4126,86100.0
2010-09-22 10:00:00,89.58,89.63,89.27,89.29,111900.0,62.3917,62.4266,62.1758,62.1897,111900.0
2010-09-22 10:05:00,89.28,89.54,89.17,89.51,38900.0,62.1828,62.3639,62.1062,62.343,38900.0
2010-09-22 10:10:00,89.52,89.74,89.43,89.63,34000.0,62.3499,62.5032,62.2873,62.4266,34000.0
2010-09-22 10:15:00,89.61,89.61,89.31,89.31,33100.0,62.4126,62.4126,62.2037,62.2037,33100.0
2010-09-22 10:20:00,89.3,89.32,88.96,89.02,50500.0,62.1967,62.2106,61.9599,62.0017,50500.0
2010-09-22 10:25:00,89.0,89.01,88.51,88.51,38700.0,61.9878,61.9947,61.6465,61.6465,38700.0
2010-09-22 10:30:00,88.5,88.5,88.09,88.37,67900.0,61.6395,61.6395,61.354,61.549,67900.0
2010-09-22 10:35:00,88.41,88.82,88.41,88.67,32700.0,61.5768,61.8624,61.5768,61.7579,32700.0
2010-09-22 10:40:00,88.63,88.86,88.54,88.73,24800.0,61.7301,61.8903,61.6674,61.7997,24800.0
2010-09-22 10:45:00,88.75,89.1,88.72,88.86,23300.0,61.8136,62.0574,61.7927,61.8903,23300.0
2010-09-22 10:50:00,88.81,89.07,88.69,88.91,16200.0,61.8554,62.0365,61.7719,61.9251,16200.0
2010-09-22 10:55:00,88.94,89.26,88.88,89.26,21400.0,61.946,62.1689,61.9042,62.1689,21400.0
2010-09-22 11:00:00,89.27,89.33,89.01,89.01,24300.0,62.1758,62.2176,61.9947,61.9947,24300.0
2010-09-22 11:05:00,88.99,89.07,88.53,88.57,18900.0,61.9808,62.0365,61.6604,61.6883,18900.0
2010-09-22 11:10:00,88.57,88.57,88.2,88.38,31600.0,61.6883,61.6883,61.4306,61.5559,31600.0
2010-09-22 11:15:00,88.39,88.59,88.39,88.49,17900.0,61.5629,61.7022,61.5629,61.6326,17900.0
2010-09-22 11:20:00,88.5,88.51,88.25,88.29,12800.0,61.6395,61.6465,61.4654,61.4933,12800.0
2010-09-22 11:25:00,88.22,88.29,88.07,88.29,37200.0,61.4445,61.4933,61.34,61.4933,37200.0
2010-09-22 11:30:00,88.23,88.46,88.23,88.42,25900.0,61.4515,61.6117,61.4515,61.5838,25900.0
2010-09-22 11:35:00,88.4,88.51,88.29,88.44,10800.0,61.5699,61.6465,61.4933,61.5977,10800.0
2010-09-22 11:40:00,88.43,88.45,88.27,88.28,8500.0,61.5908,61.6047,61.4793,61.4863,8500.0
2010-09-22 11:45:00,88.24,88.36,88.2,88.2,16000.0,61.4584,61.542,61.4306,61.4306,16000.0
2010-09-22 11:50:00,88.19,88.45,88.15,88.3,21300.0,61.4236,61.6047,61.3957,61.5002,21300.0
2010-09-22 11:55:00,88.3,88.38,88.23,88.27,53500.0,61.5002,61.5559,61.4515,61.4793,53500.0
2010-09-22 12:00:00,88.29,88.31,88.15,88.18,9000.0,61.4933,61.5072,61.3957,61.4166,9000.0
2010-09-22 12:05:00,88.21,88.28,88.1,88.28,7200.0,61.4375,61.4863,61.3609,61.4863,7200.0
2010-09-22 12:10:00,88.28,88.36,88.25,88.29,12300.0,61.4863,61.542,61.4654,61.4933,12300.0
2010-09-22 12:15:00,88.29,88.36,88.17,88.27,12200.0,61.4933,61.542,61.4097,61.4793,12200.0
2010-09-22 12:20:00,88.28,88.31,88.11,88.19,7300.0,61.4863,61.5072,61.3679,61.4236,7300.0
2010-09-22 12:25:00,88.18,88.2,88.03,88.13,13700.0,61.4166,61.4306,61.3122,61.3818,13700.0
2010-09-22 12:30:00,88.15,88.25,88.07,88.2,12200.0,61.3957,61.4654,61.34,61.4306,12200.0
2010-09-22 12:35:00,88.15,88.2,88.0,88.02,23900.0,61.3957,61.4306,61.2913,61.3052,23900.0
2010-09-22 12:40:00,88.0,88.05,87.89,88.0,25700.0,61.2913,61.3261,61.2147,61.2913,25700.0
2010-09-22 12:45:00,87.99,88.01,87.88,87.9,19600.0,61.2843,61.2982,61.2077,61.2216,19600.0
2010-09-22 12:50:00,87.9,87.92,87.74,87.75,37600.0,61.2216,61.2356,61.1102,61.1171,37600.0
2010-09-22 12:55:00,87.76,87.87,87.75,87.79,11500.0,61.1241,61.2007,61.1171,61.145,11500.0
2010-09-22 13:00:00,87.79,87.89,87.74,87.87,14100.0,61.145,61.2147,61.1102,61.2007,14100.0
2010-09-22 13:05:00,87.87,87.9,87.72,87.75,31800.0,61.2007,61.2216,61.0963,61.1171,31800.0
2010-09-22 13:10:00,87.76,87.81,87.73,87.77,14800.0,61.1241,61.1589,61.1032,61.1311,14800.0
2010-09-22 13:15:00,87.77,87.82,87.67,87.77,27100.0,61.1311,61.1659,61.0614,61.1311,27100.0
2010-09-22 13:20:00,87.78,87.89,87.75,87.85,9200.0,61.138,61.2147,61.1171,61.1868,9200.0
2010-09-22 13:25:00,87.79,88.0,87.77,87.94,21200.0,61.145,61.2913,61.1311,61.2495,21200.0
2010-09-22 13:30:00,87.96,88.28,87.96,88.16,36000.0,61.2634,61.4863,61.2634,61.4027,36000.0
2010-09-22 13:35:00,88.19,88.26,88.14,88.26,13900.0,61.4236,61.4724,61.3888,61.4724,13900.0
2010-09-22 13:40:00,88.25,88.26,88.16,88.21,16200.0,61.4654,61.4724,61.4027,61.4375,16200.0
2010-09-22 13:45:00,88.17,88.33,88.17,88.33,10800.0,61.4097,61.5211,61.4097,61.5211,10800.0
2010-09-22 13:50:00,88.36,88.5,88.3,88.31,19000.0,61.542,61.6395,61.5002,61.5072,19000.0
2010-09-22 13:55:00,88.32,88.46,88.3,88.31,40700.0,61.5141,61.6117,61.5002,61.5072,40700.0
2010-09-22 14:00:00,88.31,88.39,88.19,88.2,18700.0,61.5072,61.5629,61.4236,61.4306,18700.0
2010-09-22 14:05:00,88.21,88.29,88.14,88.27,9000.0,61.4375,61.4933,61.3888,61.4793,9000.0
2010-09-22 14:10:00,88.23,88.32,88.09,88.29,16300.0,61.4515,61.5141,61.354,61.4933,16300.0
2010-09-22 14:15:00,88.27,88.39,88.19,88.19,6700.0,61.4793,61.5629,61.4236,61.4236,6700.0
2010-09-22 14:20:00,88.19,88.32,88.16,88.23,15200.0,61.4236,61.5141,61.4027,61.4515,15200.0
2010-09-22 14:25:00,88.23,88.34,88.18,88.3,5700.0,61.4515,61.5281,61.4166,61.5002,5700.0
2010-09-22 14:30:00,88.28,88.45,88.28,88.37,11300.0,61.4863,61.6047,61.4863,61.549,11300.0
2010-09-22 14:35:00,88.39,88.66,88.37,88.57,18200.0,61.5629,61.751,61.549,61.6883,18200.0
2010-09-22 14:40:00,88.55,88.68,88.55,88.55,14000.0,61.6743,61.7649,61.6743,61.6743,14000.0
2010-09-22 14:45:00,88.52,88.56,88.46,88.49,12000.0,61.6534,61.6813,61.6117,61.6326,12000.0
2010-09-22 14:50:00,88.48,88.57,88.48,88.53,15500.0,61.6256,61.6883,61.6256,61.6604,15500.0
2010-09-22 14:55:00,88.53,88.74,88.48,88.7,18800.0,61.6604,61.8067,61.6256,61.7788,18800.0
2010-09-22 15:00:00,88.68,88.68,88.52,88.52,10000.0,61.7649,61.7649,61.6534,61.6534,10000.0
2010-09-22 15:05:00,88.54,88.63,88.44,88.52,24600.0,61.6674,61.7301,61.5977,61.6534,24600.0
2010-09-22 15:10:00,88.51,88.62,88.4,88.62,31600.0,61.6465,61.7231,61.5699,61.7231,31600.0
2010-09-22 15:15:00,88.61,88.64,88.39,88.39,31200.0,61.7161,61.737,61.5629,61.5629,31200.0
2010-09-22 15:20:00,88.4,88.5,88.32,88.43,36300.0,61.5699,61.6395,61.5141,61.5908,36300.0
2010-09-22 15:25:00,88.41,88.45,88.31,88.35,19100.0,61.5768,61.6047,61.5072,61.535,19100.0
2010-09-22 15:30:00,88.35,88.55,88.3,88.53,28500.0,61.535,61.6743,61.5002,61.6604,28500.0
2010-09-22 15:35:00,88.52,88.68,88.48,88.54,36200.0,61.6534,61.7649,61.6256,61.6674,36200.0
2010-09-22 15:40:00,88.56,88.61,88.47,88.51,26900.0,61.6813,61.7161,61.6186,61.6465,26900.0
2010-09-22 15:45:00,88.56,88.56,88.33,88.38,51800.0,61.6813,61.6813,61.5211,61.5559,51800.0
2010-09-22 15:50:00,88.38,88.5,88.3,88.49,41900.0,61.5559,61.6395,61.5002,61.6326,41900.0
2010-09-22 15:55:00,88.5,88.52,88.38,88.43,65400.0,61.6395,61.6534,61.5559,61.5908,65400.0
2010-09-23 09:30:00,87.16,87.88,86.75,87.28,45200.0,60.7062,61.2077,60.4207,60.7898,45200.0
2010-09-23 09:35:00,87.24,87.38,86.83,87.35,54400.0,60.7619,60.8594,60.4764,60.8386,54400.0
2010-09-23 09:40:00,87.38,87.96,87.38,87.68,26500.0,60.8594,61.2634,60.8594,61.0684,26500.0
2010-09-23 09:45:00,87.68,87.7,87.51,87.56,20100.0,61.0684,61.0823,60.95,60.9848,20100.0
2010-09-23 09:50:00,87.54,87.57,87.1,87.15,62100.0,60.9709,60.9918,60.6644,60.6993,62100.0
2010-09-23 09:55:00,87.12,87.16,86.91,87.01,64400.0,60.6784,60.7062,60.5321,60.6017,64400.0
2010-09-23 10:00:00,87.02,87.67,87.02,87.36,50900.0,60.6087,61.0614,60.6087,60.8455,50900.0
2010-09-23 10:05:00,87.41,87.53,87.27,87.35,77600.0,60.8803,60.9639,60.7828,60.8386,77600.0
2010-09-23 10:10:00,87.33,87.38,87.09,87.19,42300.0,60.8246,60.8594,60.6575,60.7271,42300.0
2010-09-23 10:15:00,87.23,87.42,87.14,87.31,20700.0,60.755,60.8873,60.6923,60.8107,20700.0
2010-09-23 10:20:00,87.33,87.6,87.33,87.6,19800.0,60.8246,61.0127,60.8246,61.0127,19800.0
2010-09-23 10:25:00,87.57,87.83,87.51,87.79,18900.0,60.9918,61.1729,60.95,61.145,18900.0
2010-09-23 10:30:00,87.84,87.92,87.71,87.75,51200.0,61.1798,61.2356,61.0893,61.1171,51200.0
2010-09-23 10:35:00,87.75,87.99,87.73,87.95,40900.0,61.1171,61.2843,61.1032,61.2564,40900.0
2010-09-23 10:40:00,87.96,88.33,87.95,88.29,42300.0,61.2634,61.5211,61.2564,61.4933,42300.0
2010-09-23 10:45:00,88.31,88.48,88.26,88.29,48500.0,61.5072,61.6256,61.4724,61.4933,48500.0
2010-09-23 10:50:00,88.24,88.32,88.17,88.24,31600.0,61.4584,61.5141,61.4097,61.4584,31600.0
2010-09-23 10:55:00,88.19,88.2,88.06,88.11,24600.0,61.4236,61.4306,61.3331,61.3679,24600.0
2010-09-23 11:00:00,88.13,88.13,87.96,88.09,30200.0,61.3818,61.3818,61.2634,61.354,30200.0
2010-09-23 11:05:00,88.11,88.15,88.01,88.13,17800.0,61.3679,61.3957,61.2982,61.3818,17800.0
2010-09-23 11:10:00,88.16,88.26,88.09,88.26,36300.0,61.4027,61.4724,61.354,61.4724,36300.0
2010-09-23 11:15:00,88.27,88.53,88.25,88.52,19300.0,61.4793,61.6604,61.4654,61.6534,19300.0
2010-09-23 11:20:00,88.55,88.6,88.5,88.53,17500.0,61.6743,61.7092,61.6395,61.6604,17500.0
2010-09-23 11:25:00,88.51,88.95,88.33,88.95,68200.0,61.6465,61.9529,61.5211,61.9529,68200.0
2010-09-23 11:30:00,88.96,89.25,88.93,89.18,84900.0,61.9599,62.1619,61.939,62.1131,84900.0
2010-09-23 11:35:00,89.2,89.32,89.14,89.21,48400.0,62.1271,62.2106,62.0853,62.134,48400.0
2010-09-23 11:40:00,89.22,89.25,89.06,89.14,76200.0,62.141,62.1619,62.0296,62.0853,76200.0
2010-09-23 11:45:00,89.14,89.41,89.14,89.33,88300.0,62.0853,62.2733,62.0853,62.2176,88300.0
2010-09-23 11:50:00,89.32,89.55,89.27,89.5,47300.0,62.2106,62.3708,62.1758,62.336,47300.0
2010-09-23 11:55:00,89.51,89.62,89.41,89.47,55500.0,62.343,62.4196,62.2733,62.3151,55500.0
2010-09-23 12:00:00,89.47,89.48,89.14,89.14,25400.0,62.3151,62.3221,62.0853,62.0853,25400.0
2010-09-23 12:05:00,89.13,89.21,89.01,89.2,24900.0,62.0783,62.134,61.9947,62.1271,24900.0
2010-09-23 12:10:00,89.22,89.45,89.22,89.29,24200.0,62.141,62.3012,62.141,62.1897,24200.0
2010-09-23 12:15:00,89.3,89.39,89.22,89.26,24700.0,62.1967,62.2594,62.141,62.1689,24700.0
2010-09-23 12:20:00,89.25,89.29,89.2,89.26,14500.0,62.1619,62.1897,62.1271,62.1689,14500.0
2010-09-23 12:25:00,89.29,89.32,89.2,89.27,11900.0,62.1897,62.2106,62.1271,62.1758,11900.0
2010-09-23 12:30:00,89.27,89.31,89.22,89.31,18600.0,62.1758,62.2037,62.141,62.2037,18600.0
2010-09-23 12:35:00,89.31,89.41,89.2,89.25,12100.0,62.2037,62.2733,62.1271,62.1619,12100.0
2010-09-23 12:40:00,89.28,89.43,89.24,89.4,19700.0,62.1828,62.2873,62.1549,62.2664,19700.0
2010-09-23 12:45:00,89.4,89.43,89.27,89.29,11500.0,62.2664,62.2873,62.1758,62.1897,11500.0
2010-09-23 12:50:00,89.34,89.48,89.34,89.47,18500.0,62.2246,62.3221,62.2246,62.3151,18500.0
2010-09-23 12:55:00,89.47,89.5,89.42,89.45,13200.0,62.3151,62.336,62.2803,62.3012,13200.0
2010-09-23 13:00:00,89.45,89.6,89.45,89.56,19200.0,62.3012,62.4057,62.3012,62.3778,19200.0
2010-09-23 13:05:00,89.56,89.6,89.53,89.58,19100.0,62.3778,62.4057,62.3569,62.3917,19100.0
2010-09-23 13:10:00,89.55,89.57,89.4,89.4,11700.0,62.3708,62.3848,62.2664,62.2664,11700.0
2010-09-23 13:15:00,89.39,89.42,89.31,89.35,21700.0,62.2594,62.2803,62.2037,62.2315,21700.0
2010-09-23 13:20:00,89.38,89.56,89.36,89.56,12300.0,62.2524,62.3778,62.2385,62.3778,12300.0
2010-09-23 13:25:00,89.55,89.59,89.47,89.48,18900.0,62.3708,62.3987,62.3151,62.3221,18900.0
2010-09-23 13:30:00,89.48,89.49,89.36,89.44,9300.0,62.3221,62.329,62.2385,62.2942,9300.0
2010-09-23 13:35:00,89.45,89.59,89.45,89.54,13100.0,62.3012,62.3987,62.3012,62.3639,13100.0
2010-09-23 13:40:00,89.54,89.55,89.32,89.4,18800.0,62.3639,62.3708,62.2106,62.2664,18800.0
2010-09-23 13:45:00,89.44,89.45,89.13,89.19,24300.0,62.2942,62.3012,62.0783,62.1201,24300.0
2010-09-23 13:50:00,89.18,89.24,89.1,89.23,19400.0,62.1131,62.1549,62.0574,62.148,19400.0
2010-09-23 13:55:00,89.22,89.25,89.1,89.1,27800.0,62.141,62.1619,62.0574,62.0574,27800.0
2010-09-23 14:00:00,89.11,89.16,89.05,89.11,75200.0,62.0644,62.0992,62.0226,62.0644,75200.0
2010-09-23 14:05:00,89.1,89.17,89.05,89.11,44900.0,62.0574,62.1062,62.0226,62.0644,44900.0
2010-09-23 14:10:00,89.11,89.13,89.09,89.11,28000.0,62.0644,62.0783,62.0504,62.0644,28000.0
2010-09-23 14:15:00,89.11,89.24,89.11,89.17,25200.0,62.0644,62.1549,62.0644,62.1062,25200.0
2010-09-23 14:20:00,89.18,89.31,89.18,89.28,27300.0,62.1131,62.2037,62.1131,62.1828,27300.0
2010-09-23 14:25:00,89.28,89.29,89.15,89.16,63900.0,62.1828,62.1897,62.0922,62.0992,63900.0
2010-09-23 14:30:00,89.16,89.27,89.16,89.25,26200.0,62.0992,62.1758,62.0992,62.1619,26200.0
2010-09-23 14:35:00,89.25,89.28,89.03,89.05,37400.0,62.1619,62.1828,62.0087,62.0226,37400.0
2010-09-23 14:40:00,89.07,89.07,88.65,88.73,32800.0,62.0365,62.0365,61.744,61.7997,32800.0
2010-09-23 14:45:00,88.71,88.81,88.65,88.68,31000.0,61.7858,61.8554,61.744,61.7649,31000.0
2010-09-23 14:50:00,88.68,88.68,88.4,88.6,56100.0,61.7649,61.7649,61.5699,61.7092,56100.0
2010-09-23 14:55:00,88.61,88.62,88.31,88.42,33000.0,61.7161,61.7231,61.5072,61.5838,33000.0
2010-09-23 15:00:00,88.46,88.63,88.41,88.62,70100.0,61.6117,61.7301,61.5768,61.7231,70100.0
2010-09-23 15:05:00,88.6,88.6,88.27,88.34,29400.0,61.7092,61.7092,61.4793,61.5281,29400.0
2010-09-23 15:10:00,88.34,88.39,88.21,88.24,40000.0,61.5281,61.5629,61.4375,61.4584,40000.0
2010-09-23 15:15:00,88.21,88.26,87.93,88.26,59400.0,61.4375,61.4724,61.2425,61.4724,59400.0
2010-09-23 15:20:00,88.26,88.38,88.22,88.28,25400.0,61.4724,61.5559,61.4445,61.4863,25400.0
2010-09-23 15:25:00,88.26,88.29,87.92,87.92,58600.0,61.4724,61.4933,61.2356,61.2356,58600.0
2010-09-23 15:30:00,87.92,88.07,87.88,87.97,119700.0,61.2356,61.34,61.2077,61.2704,119700.0
2010-09-23 15:35:00,87.95,88.04,87.86,87.96,52400.0,61.2564,61.3191,61.1938,61.2634,52400.0
2010-09-23 15:40:00,87.93,88.09,87.82,88.01,61900.0,61.2425,61.354,61.1659,61.2982,61900.0
2010-09-23 15:45:00,87.99,88.12,87.93,88.02,173700.0,61.2843,61.3748,61.2425,61.3052,173700.0
2010-09-23 15:50:00,88.02,88.18,88.0,88.13,66500.0,61.3052,61.4166,61.2913,61.3818,66500.0
2010-09-23 15:55:00,88.14,88.39,88.1,88.34,148400.0,61.3888,61.5629,61.3609,61.5281,148400.0
2010-09-24 09:30:00,90.0,90.36,90.0,90.28,113900.0,62.6843,62.935,62.6843,62.8793,113900.0
2010-09-24 09:35:00,90.3,91.69,90.28,91.61,132000.0,62.8932,63.8613,62.8793,63.8056,132000.0
2010-09-24 09:40:00,91.6,91.93,91.6,91.9,135800.0,63.7986,64.0285,63.7986,64.0076,135800.0
2010-09-24 09:45:00,91.9,92.23,91.25,91.29,73100.0,64.0076,64.2374,63.5549,63.5827,73100.0
2010-09-24 09:50:00,91.27,91.8,91.24,91.66,106200.0,63.5688,63.9379,63.5479,63.8404,106200.0
2010-09-24 09:55:00,91.69,91.69,90.94,90.97,91400.0,63.8613,63.8613,63.339,63.3599,91400.0
2010-09-24 10:00:00,91.02,91.5,90.91,91.42,47500.0,63.3947,63.729,63.3181,63.6733,47500.0
2010-09-24 10:05:00,91.42,92.0,91.39,91.81,62800.0,63.6733,64.0772,63.6524,63.9449,62800.0
2010-09-24 10:10:00,91.81,91.99,91.78,91.88,33900.0,63.9449,64.0703,63.924,63.9937,33900.0
2010-09-24 10:15:00,91.91,91.92,91.76,91.89,20100.0,64.0146,64.0215,63.9101,64.0006,20100.0
2010-09-24 10:20:00,91.83,92.0,91.78,92.0,26800.0,63.9588,64.0772,63.924,64.0772,26800.0
2010-09-24 10:25:00,92.0,92.3,92.0,92.24,32500.0,64.0772,64.2862,64.0772,64.2444,32500.0
2010-09-24 10:30:00,92.28,92.28,91.95,92.0,18200.0,64.2723,64.2723,64.0424,64.0772,18200.0
2010-09-24 10:35:00,92.02,92.25,91.96,92.17,19300.0,64.0912,64.2514,64.0494,64.1956,19300.0
2010-09-24 10:40:00,92.23,92.27,92.0,92.0,20500.0,64.2374,64.2653,64.0772,64.0772,20500.0
2010-09-24 10:45:00,92.03,92.43,91.95,92.43,93400.0,64.0981,64.3767,64.0424,64.3767,93400.0
2010-09-24 10:50:00,92.42,92.5,92.32,92.32,61100.0,64.3698,64.4255,64.3001,64.3001,61100.0
2010-09-24 10:55:00,92.31,92.37,92.2,92.32,18900.0,64.2932,64.3349,64.2165,64.3001,18900.0
2010-09-24 11:00:00,92.31,92.31,91.96,92.1,47700.0,64.2932,64.2932,64.0494,64.1469,47700.0
2010-09-24 11:05:00,92.06,92.17,91.7,91.72,86000.0,64.119,64.1956,63.8683,63.8822,86000.0
2010-09-24 11:10:00,91.72,91.8,91.32,91.5,57300.0,63.8822,63.9379,63.6036,63.729,57300.0
2010-09-24 11:15:00,91.5,91.54,91.38,91.52,22900.0,63.729,63.7569,63.6454,63.7429,22900.0
2010-09-24 11:20:00,91.53,91.65,91.29,91.3,29900.0,63.7499,63.8335,63.5827,63.5897,29900.0
2010-09-24 11:25:00,91.34,91.51,91.31,91.48,8800.0,63.6176,63.736,63.5967,63.7151,8800.0
2010-09-24 11:30:00,91.47,91.53,91.35,91.37,11000.0,63.7081,63.7499,63.6245,63.6384,11000.0
2010-09-24 11:35:00,91.39,91.5,91.33,91.49,13100.0,63.6524,63.729,63.6106,63.722,13100.0
2010-09-24 11:40:00,91.46,91.5,91.39,91.45,34900.0,63.7011,63.729,63.6524,63.6942,34900.0
2010-09-24 11:45:00,91.46,91.79,91.45,91.75,37000.0,63.7011,63.931,63.6942,63.9031,37000.0
2010-09-24 11:50:00,91.74,91.86,91.73,91.73,13800.0,63.8961,63.9797,63.8892,63.8892,13800.0
2010-09-24 11:55:00,91.73,91.93,91.73,91.88,11500.0,63.8892,64.0285,63.8892,63.9937,11500.0
2010-09-24 12:00:00,91.84,91.84,91.73,91.79,7900.0,63.9658,63.9658,63.8892,63.931,7900.0
2010-09-24 12:05:00,91.81,91.85,91.72,91.75,12600.0,63.9449,63.9728,63.8822,63.9031,12600.0
2010-09-24 12:10:00,91.74,92.0,91.74,91.97,41400.0,63.8961,64.0772,63.8961,64.0563,41400.0
2010-09-24 12:15:00,91.97,92.04,91.97,92.01,7600.0,64.0563,64.1051,64.0563,64.0842,7600.0
2010-09-24 12:20:00,91.99,91.99,91.71,91.78,11900.0,64.0703,64.0703,63.8753,63.924,11900.0
2010-09-24 12:25:00,91.81,91.97,91.77,91.95,12600.0,63.9449,64.0563,63.917,64.0424,12600.0
2010-09-24 12:30:00,91.91,92.0,91.9,91.95,8200.0,64.0146,64.0772,64.0076,64.0424,8200.0
2010-09-24 12:35:00,91.99,92.1,91.95,92.09,12600.0,64.0703,64.1469,64.0424,64.1399,12600.0
2010-09-24 12:40:00,92.08,92.28,92.07,92.24,13700.0,64.133,64.2723,64.126,64.2444,13700.0
2010-09-24 12:45:00,92.24,92.4,92.24,92.36,12800.0,64.2444,64.3558,64.2444,64.328,12800.0
2010-09-24 12:50:00,92.37,92.37,92.15,92.17,11600.0,64.3349,64.3349,64.1817,64.1956,11600.0
2010-09-24 12:55:00,92.17,92.18,92.01,92.1,13100.0,64.1956,64.2026,64.0842,64.1469,13100.0
2010-09-24 13:00:00,92.08,92.18,92.02,92.02,12400.0,64.133,64.2026,64.0912,64.0912,12400.0
2010-09-24 13:05:00,92.01,92.07,91.94,91.94,5600.0,64.0842,64.126,64.0354,64.0354,5600.0
2010-09-24 13:10:00,91.94,91.97,91.78,91.88,20200.0,64.0354,64.0563,63.924,63.9937,20200.0
2010-09-24 13:15:00,91.87,91.92,91.82,91.82,7600.0,63.9867,64.0215,63.9519,63.9519,7600.0
2010-09-24 13:20:00,91.85,91.85,91.76,91.8,8300.0,63.9728,63.9728,63.9101,63.9379,8300.0
2010-09-24 13:25:00,91.8,91.91,91.8,91.85,11700.0,63.9379,64.0146,63.9379,63.9728,11700.0
2010-09-24 13:30:00,91.84,91.91,91.77,91.85,13300.0,63.9658,64.0146,63.917,63.9728,13300.0
2010-09-24 13:35:00,91.84,91.93,91.79,91.83,16200.0,63.9658,64.0285,63.931,63.9588,16200.0
2010-09-24 13:40:00,91.82,91.85,91.67,91.67,12100.0,63.9519,63.9728,63.8474,63.8474,12100.0
2010-09-24 13:45:00,91.67,91.7,91.5,91.51,76300.0,63.8474,63.8683,63.729,63.736,76300.0
2010-09-24 13:50:00,91.53,91.53,91.32,91.39,33300.0,63.7499,63.7499,63.6036,63.6524,33300.0
2010-09-24 13:55:00,91.4,91.42,91.31,91.32,25500.0,63.6593,63.6733,63.5967,63.6036,25500.0
2010-09-24 14:00:00,91.34,91.43,91.33,91.33,17100.0,63.6176,63.6802,63.6106,63.6106,17100.0
2010-09-24 14:05:00,91.34,91.39,91.31,91.36,26700.0,63.6176,63.6524,63.5967,63.6315,26700.0
2010-09-24 14:10:00,91.36,91.38,90.86,90.95,101400.0,63.6315,63.6454,63.2832,63.3459,101400.0
2010-09-24 14:15:00,90.96,91.1,90.94,91.03,31900.0,63.3529,63.4504,63.339,63.4016,31900.0
2010-09-24 14:20:00,91.02,91.08,91.0,91.05,25900.0,63.3947,63.4365,63.3807,63.4156,25900.0
2010-09-24 14:25:00,91.04,91.2,91.04,91.11,37000.0,63.4086,63.52,63.4086,63.4574,37000.0
2010-09-24 14:30:00,91.11,91.31,91.06,91.3,52500.0,63.4574,63.5967,63.4225,63.5897,52500.0
2010-09-24 14:35:00,91.31,91.4,91.17,91.19,42000.0,63.5967,63.6593,63.4991,63.5131,42000.0
2010-09-24 14:40:00,91.2,91.23,91.03,91.19,31400.0,63.52,63.5409,63.4016,63.5131,31400.0
2010-09-24 14:45:00,91.2,91.27,91.14,91.21,38100.0,63.52,63.5688,63.4783,63.527,38100.0
2010-09-24 14:50:00,91.22,91.29,91.14,91.19,59400.0,63.534,63.5827,63.4783,63.5131,59400.0
2010-09-24 14:55:00,91.21,91.3,91.2,91.22,16600.0,63.527,63.5897,63.52,63.534,16600.0
2010-09-24 15:00:00,91.23,91.29,91.06,91.19,46300.0,63.5409,63.5827,63.4225,63.5131,46300.0
2010-09-24 15:05:00,91.19,91.26,91.12,91.18,28900.0,63.5131,63.5618,63.4643,63.5061,28900.0
2010-09-24 15:10:00,91.17,91.25,91.16,91.18,33800.0,63.4991,63.5549,63.4922,63.5061,33800.0
2010-09-24 15:15:00,91.18,91.25,91.15,91.19,28400.0,63.5061,63.5549,63.4852,63.5131,28400.0
2010-09-24 15:20:00,91.2,91.29,91.08,91.26,42200.0,63.52,63.5827,63.4365,63.5618,42200.0
2010-09-24 15:25:00,91.25,91.36,91.01,91.06,53900.0,63.5549,63.6315,63.3877,63.4225,53900.0
2010-09-24 15:30:00,91.05,91.11,90.88,90.96,80600.0,63.4156,63.4574,63.2972,63.3529,80600.0
2010-09-24 15:35:00,90.96,91.03,90.93,90.94,73600.0,63.3529,63.4016,63.332,63.339,73600.0
2010-09-24 15:40:00,90.95,90.98,90.75,90.81,75300.0,63.3459,63.3668,63.2066,63.2484,75300.0
2010-09-24 15:45:00,90.8,90.97,90.72,90.88,114000.0,63.2414,63.3599,63.1857,63.2972,114000.0
2010-09-24 15:50:00,90.89,90.95,90.78,90.81,89700.0,63.3041,63.3459,63.2275,63.2484,89700.0
2010-09-24 15:55:00,90.83,90.88,90.69,90.87,148500.0,63.2623,63.2972,63.1648,63.2902,148500.0
2010-09-27 09:30:00,90.86,90.86,90.48,90.6,47800.0,63.2832,63.2832,63.0186,63.1021,47800.0
2010-09-27 09:35:00,90.58,90.64,90.0,90.0,26600.0,63.0882,63.13,62.6843,62.6843,26600.0
2010-09-27 09:40:00,90.01,90.05,89.79,89.88,26300.0,62.6912,62.7191,62.538,62.6007,26300.0
2010-09-27 09:45:00,89.85,89.98,89.56,89.85,46000.0,62.5798,62.6703,62.3778,62.5798,46000.0
2010-09-27 09:50:00,89.86,89.89,89.7,89.8,39000.0,62.5867,62.6076,62.4753,62.545,39000.0
2010-09-27 09:55:00,89.85,89.86,89.5,89.53,37100.0,62.5798,62.5867,62.336,62.3569,37100.0
2010-09-27 10:00:00,89.53,89.57,89.34,89.38,30200.0,62.3569,62.3848,62.2246,62.2524,30200.0
2010-09-27 10:05:00,89.37,89.83,89.37,89.83,27400.0,62.2455,62.5659,62.2455,62.5659,27400.0
2010-09-27 10:10:00,89.81,89.82,89.61,89.62,23800.0,62.5519,62.5589,62.4126,62.4196,23800.0
2010-09-27 10:15:00,89.63,89.74,89.5,89.74,19200.0,62.4266,62.5032,62.336,62.5032,19200.0
2010-09-27 10:20:00,89.73,89.82,89.61,89.82,24000.0,62.4962,62.5589,62.4126,62.5589,24000.0
2010-09-27 10:25:00,89.8,90.17,89.7,90.15,41100.0,62.545,62.8027,62.4753,62.7887,41100.0
2010-09-27 10:30:00,90.19,90.41,89.8,90.31,28900.0,62.8166,62.9698,62.545,62.9002,28900.0
2010-09-27 10:35:00,90.31,90.49,90.22,90.43,21300.0,62.9002,63.0255,62.8375,62.9837,21300.0
2010-09-27 10:40:00,90.4,90.66,90.33,90.65,15300.0,62.9629,63.1439,62.9141,63.137,15300.0
2010-09-27 10:45:00,90.64,90.66,90.51,90.56,12100.0,63.13,63.1439,63.0395,63.0743,12100.0
2010-09-27 10:50:00,90.52,90.54,90.4,90.49,22000.0,63.0464,63.0604,62.9629,63.0255,22000.0
2010-09-27 10:55:00,90.46,90.55,90.45,90.47,13500.0,63.0046,63.0673,62.9977,63.0116,13500.0
2010-09-27 11:00:00,90.47,90.57,90.39,90.41,11200.0,63.0116,63.0813,62.9559,62.9698,11200.0
2010-09-27 11:05:00,90.41,90.42,90.16,90.18,11800.0,62.9698,62.9768,62.7957,62.8096,11800.0
2010-09-27 11:10:00,90.18,90.34,90.11,90.16,10800.0,62.8096,62.9211,62.7609,62.7957,10800.0
2010-09-27 11:15:00,90.09,90.1,89.87,89.92,14100.0,62.7469,62.7539,62.5937,62.6285,14100.0
2010-09-27 11:20:00,89.89,89.94,89.81,89.9,15300.0,62.6076,62.6425,62.5519,62.6146,15300.0
2010-09-27 11:25:00,89.9,89.98,89.84,89.86,17700.0,62.6146,62.6703,62.5728,62.5867,17700.0
2010-09-27 11:30:00,89.86,89.87,89.75,89.75,31000.0,62.5867,62.5937,62.5101,62.5101,31000.0
2010-09-27 11:35:00,89.8,89.83,89.59,89.64,12700.0,62.545,62.5659,62.3987,62.4335,12700.0
2010-09-27 11:40:00,89.6,89.82,89.58,89.76,11200.0,62.4057,62.5589,62.3917,62.5171,11200.0
2010-09-27 11:45:00,89.76,89.9,89.67,89.9,16500.0,62.5171,62.6146,62.4544,62.6146,16500.0
2010-09-27 11:50:00,89.86,89.87,89.78,89.83,9900.0,62.5867,62.5937,62.531,62.5659,9900.0
2010-09-27 11:55:00,89.83,89.9,89.79,89.88,31000.0,62.5659,62.6146,62.538,62.6007,31000.0
2010-09-27 12:00:00,89.8,90.09,89.8,90.09,21900.0,62.545,62.7469,62.545,62.7469,21900.0
2010-09-27 12:05:00,90.09,90.14,90.03,90.03,13900.0,62.7469,62.7818,62.7051,62.7051,13900.0
2010-09-27 12:10:00,90.02,90.06,89.94,89.98,12100.0,62.6982,62.726,62.6425,62.6703,12100.0
2010-09-27 12:15:00,89.93,90.0,89.91,89.91,8400.0,62.6355,62.6843,62.6216,62.6216,8400.0
2010-09-27 12:20:00,89.91,89.95,89.75,89.87,12200.0,62.6216,62.6494,62.5101,62.5937,12200.0
2010-09-27 12:25:00,89.89,89.98,89.81,89.96,4900.0,62.6076,62.6703,62.5519,62.6564,4900.0
2010-09-27 12:30:00,89.97,89.98,89.8,89.85,10100.0,62.6634,62.6703,62.545,62.5798,10100.0
2010-09-27 12:35:00,89.82,89.89,89.8,89.81,7500.0,62.5589,62.6076,62.545,62.5519,7500.0
2010-09-27 12:40:00,89.81,89.85,89.75,89.79,13700.0,62.5519,62.5798,62.5101,62.538,13700.0
2010-09-27 12:45:00,89.78,89.84,89.73,89.81,13200.0,62.531,62.5728,62.4962,62.5519,13200.0
2010-09-27 12:50:00,89.81,89.85,89.72,89.74,13400.0,62.5519,62.5798,62.4892,62.5032,13400.0
2010-09-27 12:55:00,89.74,89.8,89.73,89.73,4800.0,62.5032,62.545,62.4962,62.4962,4800.0
2010-09-27 13:00:00,89.76,89.78,89.61,89.78,24200.0,62.5171,62.531,62.4126,62.531,24200.0
2010-09-27 13:05:00,89.78,89.83,89.64,89.65,30200.0,62.531,62.5659,62.4335,62.4405,30200.0
2010-09-27 13:10:00,89.65,89.79,89.59,89.72,16500.0,62.4405,62.538,62.3987,62.4892,16500.0
2010-09-27 13:15:00,89.72,89.75,89.67,89.71,6300.0,62.4892,62.5101,62.4544,62.4823,6300.0
2010-09-27 13:20:00,89.77,89.8,89.62,89.79,15500.0,62.5241,62.545,62.4196,62.538,15500.0
2010-09-27 13:25:00,89.78,89.84,89.76,89.8,10400.0,62.531,62.5728,62.5171,62.545,10400.0
2010-09-27 13:30:00,89.8,89.85,89.78,89.82,23100.0,62.545,62.5798,62.531,62.5589,23100.0
2010-09-27 13:35:00,89.84,89.88,89.78,89.84,18200.0,62.5728,62.6007,62.531,62.5728,18200.0
2010-09-27 13:40:00,89.84,89.88,89.75,89.79,32900.0,62.5728,62.6007,62.5101,62.538,32900.0
2010-09-27 13:45:00,89.81,90.01,89.79,89.93,29000.0,62.5519,62.6912,62.538,62.6355,29000.0
2010-09-27 13:50:00,89.91,90.09,89.91,90.09,16100.0,62.6216,62.7469,62.6216,62.7469,16100.0
2010-09-27 13:55:00,90.08,90.18,90.05,90.07,15400.0,62.74,62.8096,62.7191,62.733,15400.0
2010-09-27 14:00:00,90.07,90.31,90.02,90.31,22700.0,62.733,62.9002,62.6982,62.9002,22700.0
2010-09-27 14:05:00,90.29,90.29,90.13,90.21,21000.0,62.8862,62.8862,62.7748,62.8305,21000.0
2010-09-27 14:10:00,90.19,90.22,90.15,90.18,17600.0,62.8166,62.8375,62.7887,62.8096,17600.0
2010-09-27 14:15:00,90.18,90.23,90.15,90.2,15800.0,62.8096,62.8444,62.7887,62.8236,15800.0
2010-09-27 14:20:00,90.2,90.22,90.16,90.18,20600.0,62.8236,62.8375,62.7957,62.8096,20600.0
2010-09-27 14:25:00,90.18,90.27,90.18,90.26,12200.0,62.8096,62.8723,62.8096,62.8653,12200.0
2010-09-27 14:30:00,90.26,90.32,90.18,90.22,23200.0,62.8653,62.9071,62.8096,62.8375,23200.0
2010-09-27 14:35:00,90.21,90.33,90.21,90.3,22700.0,62.8305,62.9141,62.8305,62.8932,22700.0
2010-09-27 14:40:00,90.3,90.49,90.28,90.49,31100.0,62.8932,63.0255,62.8793,63.0255,31100.0
2010-09-27 14:45:00,90.49,90.57,90.46,90.5,31300.0,63.0255,63.0813,63.0046,63.0325,31300.0
2010-09-27 14:50:00,90.49,90.49,90.3,90.3,15900.0,63.0255,63.0255,62.8932,62.8932,15900.0
2010-09-27 14:55:00,90.33,90.37,90.1,90.1,19600.0,62.9141,62.942,62.7539,62.7539,19600.0
2010-09-27 15:00:00,90.12,90.17,90.06,90.14,27900.0,62.7678,62.8027,62.726,62.7818,27900.0
2010-09-27 15:05:00,90.13,90.28,90.13,90.27,12000.0,62.7748,62.8793,62.7748,62.8723,12000.0
2010-09-27 15:10:00,90.27,90.29,90.24,90.28,15300.0,62.8723,62.8862,62.8514,62.8793,15300.0
2010-09-27 15:15:00,90.28,90.41,90.28,90.41,19400.0,62.8793,62.9698,62.8793,62.9698,19400.0
2010-09-27 15:20:00,90.4,90.5,90.38,90.45,20500.0,62.9629,63.0325,62.9489,62.9977,20500.0
2010-09-27 15:25:00,90.45,90.47,90.32,90.36,16800.0,62.9977,63.0116,62.9071,62.935,16800.0
2010-09-27 15:30:00,90.36,90.37,90.18,90.18,36200.0,62.935,62.942,62.8096,62.8096,36200.0
2010-09-27 15:35:00,90.18,90.19,89.96,90.0,27700.0,62.8096,62.8166,62.6564,62.6843,27700.0
2010-09-27 15:40:00,89.99,90.0,89.76,89.87,49300.0,62.6773,62.6843,62.5171,62.5937,49300.0
2010-09-27 15:45:00,89.87,89.87,89.72,89.79,39400.0,62.5937,62.5937,62.4892,62.538,39400.0
2010-09-27 15:50:00,89.79,89.8,89.63,89.64,54000.0,62.538,62.545,62.4266,62.4335,54000.0
2010-09-27 15:55:00,89.64,89.69,89.53,89.68,82400.0,62.4335,62.4683,62.3569,62.4614,82400.0
2010-09-28 09:30:00,90.06,90.29,89.67,89.81,28500.0,62.726,62.8862,62.4544,62.5519,28500.0
2010-09-28 09:35:00,89.87,89.91,89.05,89.05,29800.0,62.5937,62.6216,62.0226,62.0226,29800.0
2010-09-28 09:40:00,89.05,89.05,88.55,88.65,35700.0,62.0226,62.0226,61.6743,61.744,35700.0
2010-09-28 09:45:00,88.62,88.82,88.53,88.67,21600.0,61.7231,61.8624,61.6604,61.7579,21600.0
2010-09-28 09:50:00,88.71,89.26,88.67,89.11,14800.0,61.7858,62.1689,61.7579,62.0644,14800.0
2010-09-28 09:55:00,89.08,89.18,88.9,89.08,8500.0,62.0435,62.1131,61.9181,62.0435,8500.0
2010-09-28 10:00:00,89.08,89.08,88.24,88.82,54000.0,62.0435,62.0435,61.4584,61.8624,54000.0
2010-09-28 10:05:00,88.77,88.82,88.56,88.66,21900.0,61.8276,61.8624,61.6813,61.751,21900.0
2010-09-28 10:10:00,88.61,88.67,88.4,88.44,21000.0,61.7161,61.7579,61.5699,61.5977,21000.0
2010-09-28 10:15:00,88.46,88.6,88.34,88.56,18300.0,61.6117,61.7092,61.5281,61.6813,18300.0
2010-09-28 10:20:00,88.54,88.95,88.5,88.95,18100.0,61.6674,61.9529,61.6395,61.9529,18100.0
2010-09-28 10:25:00,88.94,89.25,88.94,89.08,13500.0,61.946,62.1619,61.946,62.0435,13500.0
2010-09-28 10:30:00,89.07,89.41,89.07,89.33,18600.0,62.0365,62.2733,62.0365,62.2176,18600.0
2010-09-28 10:35:00,89.29,89.37,89.22,89.32,7900.0,62.1897,62.2455,62.141,62.2106,7900.0
2010-09-28 10:40:00,89.3,89.48,89.27,89.29,13800.0,62.1967,62.3221,62.1758,62.1897,13800.0
2010-09-28 10:45:00,89.33,89.39,89.28,89.28,11100.0,62.2176,62.2594,62.1828,62.1828,11100.0
2010-09-28 10:50:00,89.28,89.32,89.06,89.13,13900.0,62.1828,62.2106,62.0296,62.0783,13900.0
2010-09-28 10:55:00,89.15,89.3,89.1,89.22,23800.0,62.0922,62.1967,62.0574,62.141,23800.0
2010-09-28 11:00:00,89.27,89.5,89.25,89.38,14400.0,62.1758,62.336,62.1619,62.2524,14400.0
2010-09-28 11:05:00,89.38,89.39,89.26,89.28,9300.0,62.2524,62.2594,62.1689,62.1828,9300.0
2010-09-28 11:10:00,89.28,89.39,89.26,89.36,11500.0,62.1828,62.2594,62.1689,62.2385,11500.0
2010-09-28 11:15:00,89.33,89.46,89.32,89.41,22700.0,62.2176,62.3081,62.2106,62.2733,22700.0
2010-09-28 11:20:00,89.45,89.58,89.41,89.55,18900.0,62.3012,62.3917,62.2733,62.3708,18900.0
2010-09-28 11:25:00,89.55,89.9,89.54,89.69,20400.0,62.3708,62.6146,62.3639,62.4683,20400.0
2010-09-28 11:30:00,89.71,90.12,89.71,90.11,33000.0,62.4823,62.7678,62.4823,62.7609,33000.0
2010-09-28 11:35:00,90.12,90.25,90.07,90.12,39000.0,62.7678,62.8584,62.733,62.7678,39000.0
2010-09-28 11:40:00,90.07,90.28,89.96,90.02,38500.0,62.733,62.8793,62.6564,62.6982,38500.0
2010-09-28 11:45:00,90.0,90.19,89.99,90.18,21800.0,62.6843,62.8166,62.6773,62.8096,21800.0
2010-09-28 11:50:00,90.16,90.16,89.8,89.81,17600.0,62.7957,62.7957,62.545,62.5519,17600.0
2010-09-28 11:55:00,89.84,89.84,89.59,89.72,34900.0,62.5728,62.5728,62.3987,62.4892,34900.0
2010-09-28 12:00:00,89.74,89.76,89.35,89.46,13300.0,62.5032,62.5171,62.2315,62.3081,13300.0
2010-09-28 12:05:00,89.42,89.67,89.38,89.61,16000.0,62.2803,62.4544,62.2524,62.4126,16000.0
2010-09-28 12:10:00,89.61,89.82,89.55,89.82,6900.0,62.4126,62.5589,62.3708,62.5589,6900.0
2010-09-28 12:15:00,89.81,90.08,89.79,89.9,26600.0,62.5519,62.74,62.538,62.6146,26600.0
2010-09-28 12:20:00,89.93,90.13,89.93,90.13,5500.0,62.6355,62.7748,62.6355,62.7748,5500.0
2010-09-28 12:25:00,90.18,90.25,89.98,90.06,19200.0,62.8096,62.8584,62.6703,62.726,19200.0
2010-09-28 12:30:00,90.08,90.18,89.97,90.11,15200.0,62.74,62.8096,62.6634,62.7609,15200.0
2010-09-28 12:35:00,90.08,90.22,90.08,90.17,14900.0,62.74,62.8375,62.74,62.8027,14900.0
2010-09-28 12:40:00,90.15,90.2,90.07,90.17,5600.0,62.7887,62.8236,62.733,62.8027,5600.0
2010-09-28 12:45:00,90.2,90.3,90.15,90.21,12100.0,62.8236,62.8932,62.7887,62.8305,12100.0
2010-09-28 12:50:00,90.18,90.3,90.17,90.21,12400.0,62.8096,62.8932,62.8027,62.8305,12400.0
2010-09-28 12:55:00,90.19,90.33,90.17,90.32,10600.0,62.8166,62.9141,62.8027,62.9071,10600.0
2010-09-28 13:00:00,90.3,90.35,90.18,90.18,10400.0,62.8932,62.928,62.8096,62.8096,10400.0
2010-09-28 13:05:00,90.16,90.18,89.89,89.98,17000.0,62.7957,62.8096,62.6076,62.6703,17000.0
2010-09-28 13:10:00,89.97,90.09,89.87,90.09,4600.0,62.6634,62.7469,62.5937,62.7469,4600.0
2010-09-28 13:15:00,90.1,90.17,90.05,90.12,8000.0,62.7539,62.8027,62.7191,62.7678,8000.0
2010-09-28 13:20:00,90.15,90.25,90.13,90.25,6600.0,62.7887,62.8584,62.7748,62.8584,6600.0
2010-09-28 13:25:00,90.26,90.34,90.18,90.33,21500.0,62.8653,62.9211,62.8096,62.9141,21500.0
2010-09-28 13:30:00,90.34,90.48,90.34,90.48,22000.0,62.9211,63.0186,62.9211,63.0186,22000.0
2010-09-28 13:35:00,90.44,90.71,90.44,90.68,37800.0,62.9907,63.1788,62.9907,63.1579,37800.0
2010-09-28 13:40:00,90.68,90.69,90.62,90.66,8200.0,63.1579,63.1648,63.1161,63.1439,8200.0
2010-09-28 13:45:00,90.66,90.74,90.56,90.71,12400.0,63.1439,63.1997,63.0743,63.1788,12400.0
2010-09-28 13:50:00,90.73,90.88,90.7,90.85,15200.0,63.1927,63.2972,63.1718,63.2763,15200.0
2010-09-28 13:55:00,90.87,90.99,90.85,90.98,12600.0,63.2902,63.3738,63.2763,63.3668,12600.0
2010-09-28 14:00:00,90.94,90.95,90.83,90.85,9900.0,63.339,63.3459,63.2623,63.2763,9900.0
2010-09-28 14:05:00,90.9,90.92,90.8,90.89,9700.0,63.3111,63.325,63.2414,63.3041,9700.0
2010-09-28 14:10:00,90.91,90.96,90.85,90.85,11600.0,63.3181,63.3529,63.2763,63.2763,11600.0
2010-09-28 14:15:00,90.85,90.91,90.73,90.77,22200.0,63.2763,63.3181,63.1927,63.2206,22200.0
2010-09-28 14:20:00,90.77,90.84,90.54,90.56,19200.0,63.2206,63.2693,63.0604,63.0743,19200.0
2010-09-28 14:25:00,90.58,90.69,90.5,90.52,31900.0,63.0882,63.1648,63.0325,63.0464,31900.0
2010-09-28 14:30:00,90.5,90.58,90.4,90.56,13800.0,63.0325,63.0882,62.9629,63.0743,13800.0
2010-09-28 14:35:00,90.53,90.56,90.33,90.47,30500.0,63.0534,63.0743,62.9141,63.0116,30500.0
2010-09-28 14:40:00,90.46,90.54,90.22,90.37,23400.0,63.0046,63.0604,62.8375,62.942,23400.0
2010-09-28 14:45:00,90.36,90.36,89.98,90.1,45200.0,62.935,62.935,62.6703,62.7539,45200.0
2010-09-28 14:50:00,90.1,90.27,90.05,90.16,41200.0,62.7539,62.8723,62.7191,62.7957,41200.0
2010-09-28 14:55:00,90.12,90.24,90.02,90.23,18900.0,62.7678,62.8514,62.6982,62.8444,18900.0
2010-09-28 15:00:00,90.26,90.27,90.12,90.26,13500.0,62.8653,62.8723,62.7678,62.8653,13500.0
2010-09-28 15:05:00,90.26,90.44,90.2,90.44,16100.0,62.8653,62.9907,62.8236,62.9907,16100.0
2010-09-28 15:10:00,90.42,90.65,90.34,90.51,23500.0,62.9768,63.137,62.9211,63.0395,23500.0
2010-09-28 15:15:00,90.53,90.72,90.4,90.67,35900.0,63.0534,63.1857,62.9629,63.1509,35900.0
2010-09-28 15:20:00,90.69,90.69,90.45,90.49,14100.0,63.1648,63.1648,62.9977,63.0255,14100.0
2010-09-28 15:25:00,90.5,90.63,90.47,90.54,15300.0,63.0325,63.123,63.0116,63.0604,15300.0
2010-09-28 15:30:00,90.57,90.79,90.5,90.79,32900.0,63.0813,63.2345,63.0325,63.2345,32900.0
2010-09-28 15:35:00,90.78,90.94,90.77,90.9,37500.0,63.2275,63.339,63.2206,63.3111,37500.0
2010-09-28 15:40:00,90.88,90.95,90.68,90.82,60700.0,63.2972,63.3459,63.1579,63.2554,60700.0
2010-09-28 15:45:00,90.82,91.03,90.77,90.99,78900.0,63.2554,63.4016,63.2206,63.3738,78900.0
2010-09-28 15:50:00,91.0,91.16,90.93,91.08,59800.0,63.3807,63.4922,63.332,63.4365,59800.0
2010-09-28 15:55:00,91.1,91.17,90.93,90.94,97600.0,63.4504,63.4991,63.332,63.339,97600.0
2010-09-29 09:30:00,90.77,90.77,90.35,90.59,28500.0,63.2206,63.2206,62.928,63.0952,28500.0
2010-09-29 09:35:00,90.55,91.02,90.53,90.83,37300.0,63.0673,63.3947,63.0534,63.2623,37300.0
2010-09-29 09:40:00,90.89,91.09,90.89,91.08,20800.0,63.3041,63.4434,63.3041,63.4365,20800.0
2010-09-29 09:45:00,91.09,91.34,91.02,91.09,24500.0,63.4434,63.6176,63.3947,63.4434,24500.0
2010-09-29 09:50:00,91.05,91.14,90.79,90.95,28500.0,63.4156,63.4783,63.2345,63.3459,28500.0
2010-09-29 09:55:00,90.93,91.18,90.91,91.0,27600.0,63.332,63.5061,63.3181,63.3807,27600.0
2010-09-29 10:00:00,90.99,91.32,90.92,91.26,28900.0,63.3738,63.6036,63.325,63.5618,28900.0
2010-09-29 10:05:00,91.3,91.46,91.16,91.2,41900.0,63.5897,63.7011,63.4922,63.52,41900.0
2010-09-29 10:10:00,91.23,91.64,91.2,91.59,64400.0,63.5409,63.8265,63.52,63.7917,64400.0
2010-09-29 10:15:00,91.61,91.66,91.33,91.65,73800.0,63.8056,63.8404,63.6106,63.8335,73800.0
2010-09-29 10:20:00,91.61,91.61,91.24,91.29,49700.0,63.8056,63.8056,63.5479,63.5827,49700.0
2010-09-29 10:25:00,91.3,91.34,91.11,91.32,34400.0,63.5897,63.6176,63.4574,63.6036,34400.0
2010-09-29 10:30:00,91.36,91.51,91.22,91.51,49300.0,63.6315,63.736,63.534,63.736,49300.0
2010-09-29 10:35:00,91.5,91.56,91.32,91.46,15900.0,63.729,63.7708,63.6036,63.7011,15900.0
2010-09-29 10:40:00,91.51,91.59,91.27,91.37,50300.0,63.736,63.7917,63.5688,63.6384,50300.0
2010-09-29 10:45:00,91.39,91.84,91.36,91.68,51600.0,63.6524,63.9658,63.6315,63.8544,51600.0
2010-09-29 10:50:00,91.65,91.77,91.5,91.74,26800.0,63.8335,63.917,63.729,63.8961,26800.0
2010-09-29 10:55:00,91.74,91.77,91.5,91.68,19600.0,63.8961,63.917,63.729,63.8544,19600.0
2010-09-29 11:00:00,91.67,91.67,91.43,91.52,43500.0,63.8474,63.8474,63.6802,63.7429,43500.0
2010-09-29 11:05:00,91.52,91.67,91.51,91.51,18300.0,63.7429,63.8474,63.736,63.736,18300.0
2010-09-29 11:10:00,91.5,91.66,91.45,91.48,6600.0,63.729,63.8404,63.6942,63.7151,6600.0
2010-09-29 11:15:00,91.45,91.51,91.32,91.48,14500.0,63.6942,63.736,63.6036,63.7151,14500.0
2010-09-29 11:20:00,91.44,91.62,91.35,91.42,26400.0,63.6872,63.8126,63.6245,63.6733,26400.0
2010-09-29 11:25:00,91.4,91.47,91.28,91.42,21200.0,63.6593,63.7081,63.5758,63.6733,21200.0
2010-09-29 11:30:00,91.38,91.42,91.32,91.37,19300.0,63.6454,63.6733,63.6036,63.6384,19300.0
2010-09-29 11:35:00,91.36,91.4,91.31,91.34,20900.0,63.6315,63.6593,63.5967,63.6176,20900.0
2010-09-29 11:40:00,91.34,91.37,91.12,91.12,18900.0,63.6176,63.6384,63.4643,63.4643,18900.0
2010-09-29 11:45:00,91.15,91.34,91.15,91.21,13000.0,63.4852,63.6176,63.4852,63.527,13000.0
2010-09-29 11:50:00,91.2,91.26,91.17,91.2,18900.0,63.52,63.5618,63.4991,63.52,18900.0
2010-09-29 11:55:00,91.2,91.35,91.19,91.29,5400.0,63.52,63.6245,63.5131,63.5827,5400.0
2010-09-29 12:00:00,91.3,91.45,91.28,91.3,19000.0,63.5897,63.6942,63.5758,63.5897,19000.0
2010-09-29 12:05:00,91.29,91.4,91.27,91.4,9300.0,63.5827,63.6593,63.5688,63.6593,9300.0
2010-09-29 12:10:00,91.43,91.51,91.36,91.4,23000.0,63.6802,63.736,63.6315,63.6593,23000.0
2010-09-29 12:15:00,91.39,91.51,91.39,91.48,11400.0,63.6524,63.736,63.6524,63.7151,11400.0
2010-09-29 12:20:00,91.47,91.63,91.44,91.62,10000.0,63.7081,63.8195,63.6872,63.8126,10000.0
2010-09-29 12:25:00,91.62,91.68,91.56,91.61,12500.0,63.8126,63.8544,63.7708,63.8056,12500.0
2010-09-29 12:30:00,91.56,91.64,91.45,91.45,33100.0,63.7708,63.8265,63.6942,63.6942,33100.0
2010-09-29 12:35:00,91.45,91.72,91.44,91.69,18000.0,63.6942,63.8822,63.6872,63.8613,18000.0
2010-09-29 12:40:00,91.65,91.71,91.59,91.68,15400.0,63.8335,63.8753,63.7917,63.8544,15400.0
2010-09-29 12:45:00,91.68,91.73,91.57,91.73,23400.0,63.8544,63.8892,63.7777,63.8892,23400.0
2010-09-29 12:50:00,91.73,91.9,91.72,91.84,10700.0,63.8892,64.0076,63.8822,63.9658,10700.0
2010-09-29 12:55:00,91.84,91.89,91.7,91.7,7600.0,63.9658,64.0006,63.8683,63.8683,7600.0
2010-09-29 13:00:00,91.69,91.82,91.63,91.78,13400.0,63.8613,63.9519,63.8195,63.924,13400.0
2010-09-29 13:05:00,91.77,91.77,91.45,91.54,16700.0,63.917,63.917,63.6942,63.7569,16700.0
2010-09-29 13:10:00,91.54,91.7,91.47,91.65,16900.0,63.7569,63.8683,63.7081,63.8335,16900.0
2010-09-29 13:15:00,91.65,91.68,91.55,91.66,7800.0,63.8335,63.8544,63.7638,63.8404,7800.0
2010-09-29 13:20:00,91.67,91.72,91.65,91.65,8800.0,63.8474,63.8822,63.8335,63.8335,8800.0
2010-09-29 13:25:00,91.66,91.72,91.62,91.67,30400.0,63.8404,63.8822,63.8126,63.8474,30400.0
2010-09-29 13:30:00,91.65,91.68,91.61,91.64,8200.0,63.8335,63.8544,63.8056,63.8265,8200.0
2010-09-29 13:35:00,91.61,91.64,91.47,91.53,22900.0,63.8056,63.8265,63.7081,63.7499,22900.0
2010-09-29 13:40:00,91.5,91.6,91.45,91.59,13600.0,63.729,63.7986,63.6942,63.7917,13600.0
2010-09-29 13:45:00,91.63,91.69,91.52,91.65,16600.0,63.8195,63.8613,63.7429,63.8335,16600.0
2010-09-29 13:50:00,91.64,91.75,91.61,91.63,6100.0,63.8265,63.9031,63.8056,63.8195,6100.0
2010-09-29 13:55:00,91.65,91.74,91.64,91.7,23900.0,63.8335,63.8961,63.8265,63.8683,23900.0
2010-09-29 14:00:00,91.7,91.8,91.7,91.71,17200.0,63.8683,63.9379,63.8683,63.8753,17200.0
2010-09-29 14:05:00,91.73,91.73,91.62,91.68,9700.0,63.8892,63.8892,63.8126,63.8544,9700.0
2010-09-29 14:10:00,91.69,91.84,91.68,91.71,11300.0,63.8613,63.9658,63.8544,63.8753,11300.0
2010-09-29 14:15:00,91.74,91.75,91.65,91.71,9100.0,63.8961,63.9031,63.8335,63.8753,9100.0
2010-09-29 14:20:00,91.7,91.76,91.66,91.69,9300.0,63.8683,63.9101,63.8404,63.8613,9300.0
2010-09-29 14:25:00,91.68,91.68,91.47,91.58,24300.0,63.8544,63.8544,63.7081,63.7847,24300.0
2010-09-29 14:30:00,91.57,91.7,91.52,91.67,11100.0,63.7777,63.8683,63.7429,63.8474,11100.0
2010-09-29 14:35:00,91.66,91.7,91.61,91.7,5400.0,63.8404,63.8683,63.8056,63.8683,5400.0
2010-09-29 14:40:00,91.72,91.82,91.71,91.79,20200.0,63.8822,63.9519,63.8753,63.931,20200.0
2010-09-29 14:45:00,91.8,91.89,91.77,91.78,10200.0,63.9379,64.0006,63.917,63.924,10200.0
2010-09-29 14:50:00,91.75,91.83,91.71,91.82,17700.0,63.9031,63.9588,63.8753,63.9519,17700.0
2010-09-29 14:55:00,91.83,91.85,91.78,91.83,14600.0,63.9588,63.9728,63.924,63.9588,14600.0
2010-09-29 15:00:00,91.83,91.85,91.67,91.68,19400.0,63.9588,63.9728,63.8474,63.8544,19400.0
2010-09-29 15:05:00,91.68,91.7,91.46,91.52,32000.0,63.8544,63.8683,63.7011,63.7429,32000.0
2010-09-29 15:10:00,91.52,91.59,91.31,91.34,32000.0,63.7429,63.7917,63.5967,63.6176,32000.0
2010-09-29 15:15:00,91.33,91.34,91.13,91.29,28100.0,63.6106,63.6176,63.4713,63.5827,28100.0
2010-09-29 15:20:00,91.29,91.42,91.25,91.42,17100.0,63.5827,63.6733,63.5549,63.6733,17100.0
2010-09-29 15:25:00,91.42,91.42,91.29,91.3,10800.0,63.6733,63.6733,63.5827,63.5897,10800.0
2010-09-29 15:30:00,91.3,91.37,91.13,91.2,25600.0,63.5897,63.6384,63.4713,63.52,25600.0
2010-09-29 15:35:00,91.2,91.46,91.17,91.38,26700.0,63.52,63.7011,63.4991,63.6454,26700.0
2010-09-29 15:40:00,91.39,91.42,91.1,91.15,33000.0,63.6524,63.6733,63.4504,63.4852,33000.0
2010-09-29 15:45:00,91.17,91.35,91.16,91.33,48200.0,63.4991,63.6245,63.4922,63.6106,48200.0
2010-09-29 15:50:00,91.34,91.37,91.17,91.17,43100.0,63.6176,63.6384,63.4991,63.4991,43100.0
2010-09-29 15:55:00,91.18,91.32,91.18,91.29,59000.0,63.5061,63.6036,63.5061,63.5827,59000.0
2010-09-30 09:30:00,92.4,92.5,92.24,92.4,72600.0,64.3558,64.4255,64.2444,64.3558,72600.0
2010-09-30 09:35:00,92.34,92.5,91.76,91.79,40800.0,64.314,64.4255,63.9101,63.931,40800.0
2010-09-30 09:40:00,91.78,92.21,91.43,92.1,104900.0,63.924,64.2235,63.6802,64.1469,104900.0
2010-09-30 09:45:00,92.1,92.86,92.03,92.48,83600.0,64.1469,64.6762,64.0981,64.4116,83600.0
2010-09-30 09:50:00,92.49,92.51,91.95,92.25,40700.0,64.4185,64.4324,64.0424,64.2514,40700.0
2010-09-30 09:55:00,92.26,92.38,92.1,92.27,17400.0,64.2583,64.3419,64.1469,64.2653,17400.0
2010-09-30 10:00:00,92.29,92.32,91.72,91.85,27000.0,64.2792,64.3001,63.8822,63.9728,27000.0
2010-09-30 10:05:00,91.84,92.01,91.84,91.93,33000.0,63.9658,64.0842,63.9658,64.0285,33000.0
2010-09-30 10:10:00,91.95,91.95,91.45,91.76,26300.0,64.0424,64.0424,63.6942,63.9101,26300.0
2010-09-30 10:15:00,91.72,92.14,91.65,92.03,50100.0,63.8822,64.1747,63.8335,64.0981,50100.0
2010-09-30 10:20:00,91.97,92.09,91.47,91.47,31700.0,64.0563,64.1399,63.7081,63.7081,31700.0
2010-09-30 10:25:00,91.5,91.7,91.38,91.5,39100.0,63.729,63.8683,63.6454,63.729,39100.0
2010-09-30 10:30:00,91.49,91.81,91.49,91.78,44100.0,63.722,63.9449,63.722,63.924,44100.0
2010-09-30 10:35:00,91.8,91.97,91.76,91.76,20500.0,63.9379,64.0563,63.9101,63.9101,20500.0
2010-09-30 10:40:00,91.77,92.06,91.76,91.94,13900.0,63.917,64.119,63.9101,64.0354,13900.0
2010-09-30 10:45:00,91.95,91.98,91.54,91.66,33700.0,64.0424,64.0633,63.7569,63.8404,33700.0
2010-09-30 10:50:00,91.66,91.95,91.6,91.6,22200.0,63.8404,64.0424,63.7986,63.7986,22200.0
2010-09-30 10:55:00,91.57,91.61,91.11,91.22,38500.0,63.7777,63.8056,63.4574,63.534,38500.0
2010-09-30 11:00:00,91.22,91.42,91.0,91.4,33100.0,63.534,63.6733,63.3807,63.6593,33100.0
2010-09-30 11:05:00,91.39,91.39,90.78,90.81,43900.0,63.6524,63.6524,63.2275,63.2484,43900.0
2010-09-30 11:10:00,90.82,90.86,90.57,90.65,38700.0,63.2554,63.2832,63.0813,63.137,38700.0
2010-09-30 11:15:00,90.58,90.61,90.24,90.33,56800.0,63.0882,63.1091,62.8514,62.9141,56800.0
2010-09-30 11:20:00,90.39,90.41,89.91,89.99,47900.0,62.9559,62.9698,62.6216,62.6773,47900.0
2010-09-30 11:25:00,89.94,90.07,89.68,89.91,34700.0,62.6425,62.733,62.4614,62.6216,34700.0
2010-09-30 11:30:00,89.87,90.15,89.83,89.98,20500.0,62.5937,62.7887,62.5659,62.6703,20500.0
2010-09-30 11:35:00,90.0,90.0,89.76,89.83,62500.0,62.6843,62.6843,62.5171,62.5659,62500.0
2010-09-30 11:40:00,89.84,90.13,89.81,90.07,37600.0,62.5728,62.7748,62.5519,62.733,37600.0
2010-09-30 11:45:00,90.11,90.28,89.97,90.22,29900.0,62.7609,62.8793,62.6634,62.8375,29900.0
2010-09-30 11:50:00,90.22,90.41,90.17,90.28,15900.0,62.8375,62.9698,62.8027,62.8793,15900.0
2010-09-30 11:55:00,90.26,90.4,90.15,90.38,25600.0,62.8653,62.9629,62.7887,62.9489,25600.0
2010-09-30 12:00:00,90.33,90.35,90.01,90.09,48600.0,62.9141,62.928,62.6912,62.7469,48600.0
2010-09-30 12:05:00,90.12,90.15,90.01,90.12,29100.0,62.7678,62.7887,62.6912,62.7678,29100.0
2010-09-30 12:10:00,90.15,90.16,90.01,90.11,14600.0,62.7887,62.7957,62.6912,62.7609,14600.0
2010-09-30 12:15:00,90.15,90.2,90.11,90.19,7300.0,62.7887,62.8236,62.7609,62.8166,7300.0
2010-09-30 12:20:00,90.19,90.2,90.03,90.11,22800.0,62.8166,62.8236,62.7051,62.7609,22800.0
2010-09-30 12:25:00,90.1,90.16,90.0,90.0,14500.0,62.7539,62.7957,62.6843,62.6843,14500.0
2010-09-30 12:30:00,90.01,90.11,89.89,90.1,28200.0,62.6912,62.7609,62.6076,62.7539,28200.0
2010-09-30 12:35:00,90.09,90.25,90.05,90.19,38900.0,62.7469,62.8584,62.7191,62.8166,38900.0
2010-09-30 12:40:00,90.22,90.33,90.18,90.29,13000.0,62.8375,62.9141,62.8096,62.8862,13000.0
2010-09-30 12:45:00,90.31,90.55,90.3,90.4,13100.0,62.9002,63.0673,62.8932,62.9629,13100.0
2010-09-30 12:50:00,90.4,90.65,90.4,90.57,10900.0,62.9629,63.137,62.9629,63.0813,10900.0
2010-09-30 12:55:00,90.54,90.69,90.51,90.62,26100.0,63.0604,63.1648,63.0395,63.1161,26100.0
2010-09-30 13:00:00,90.6,90.67,90.47,90.52,9800.0,63.1021,63.1509,63.0116,63.0464,9800.0
2010-09-30 13:05:00,90.52,90.7,90.51,90.67,8900.0,63.0464,63.1718,63.0395,63.1509,8900.0
2010-09-30 13:10:00,90.67,90.83,90.65,90.68,14500.0,63.1509,63.2623,63.137,63.1579,14500.0
2010-09-30 13:15:00,90.68,90.79,90.6,90.65,18700.0,63.1579,63.2345,63.1021,63.137,18700.0
2010-09-30 13:20:00,90.64,90.66,90.44,90.55,24600.0,63.13,63.1439,62.9907,63.0673,24600.0
2010-09-30 13:25:00,90.56,90.68,90.52,90.66,22600.0,63.0743,63.1579,63.0464,63.1439,22600.0
2010-09-30 13:30:00,90.66,90.68,90.54,90.68,10900.0,63.1439,63.1579,63.0604,63.1579,10900.0
2010-09-30 13:35:00,90.68,90.8,90.6,90.6,14900.0,63.1579,63.2414,63.1021,63.1021,14900.0
2010-09-30 13:40:00,90.59,90.65,90.52,90.57,14000.0,63.0952,63.137,63.0464,63.0813,14000.0
2010-09-30 13:45:00,90.58,90.71,90.53,90.56,10800.0,63.0882,63.1788,63.0534,63.0743,10800.0
2010-09-30 13:50:00,90.54,90.64,90.47,90.6,8800.0,63.0604,63.13,63.0116,63.1021,8800.0
2010-09-30 13:55:00,90.6,90.64,90.49,90.58,12500.0,63.1021,63.13,63.0255,63.0882,12500.0
2010-09-30 14:00:00,90.63,90.76,90.62,90.65,11800.0,63.123,63.2136,63.1161,63.137,11800.0
2010-09-30 14:05:00,90.65,90.65,90.46,90.52,12000.0,63.137,63.137,63.0046,63.0464,12000.0
2010-09-30 14:10:00,90.51,90.52,90.19,90.31,31800.0,63.0395,63.0464,62.8166,62.9002,31800.0
2010-09-30 14:15:00,90.28,90.33,90.25,90.29,40500.0,62.8793,62.9141,62.8584,62.8862,40500.0
2010-09-30 14:20:00,90.29,90.34,90.25,90.26,31700.0,62.8862,62.9211,62.8584,62.8653,31700.0
2010-09-30 14:25:00,90.29,90.36,90.25,90.34,23100.0,62.8862,62.935,62.8584,62.9211,23100.0
2010-09-30 14:30:00,90.33,90.45,90.32,90.44,17200.0,62.9141,62.9977,62.9071,62.9907,17200.0
2010-09-30 14:35:00,90.46,90.69,90.46,90.54,27800.0,63.0046,63.1648,63.0046,63.0604,27800.0
2010-09-30 14:40:00,90.54,90.69,90.53,90.68,8600.0,63.0604,63.1648,63.0534,63.1579,8600.0
2010-09-30 14:45:00,90.71,91.0,90.71,90.94,36800.0,63.1788,63.3807,63.1788,63.339,36800.0
2010-09-30 14:50:00,90.93,91.07,90.93,90.98,20700.0,63.332,63.4295,63.332,63.3668,20700.0
2010-09-30 14:55:00,90.98,91.1,90.9,90.91,24600.0,63.3668,63.4504,63.3111,63.3181,24600.0
2010-09-30 15:00:00,90.93,90.99,90.74,90.79,24900.0,63.332,63.3738,63.1997,63.2345,24900.0
2010-09-30 15:05:00,90.79,90.96,90.7,90.96,25000.0,63.2345,63.3529,63.1718,63.3529,25000.0
2010-09-30 15:10:00,90.93,90.93,90.7,90.73,32600.0,63.332,63.332,63.1718,63.1927,32600.0
2010-09-30 15:15:00,90.72,90.83,90.56,90.79,38000.0,63.1857,63.2623,63.0743,63.2345,38000.0
2010-09-30 15:20:00,90.77,90.96,90.7,90.88,33200.0,63.2206,63.3529,63.1718,63.2972,33200.0
2010-09-30 15:25:00,90.86,91.02,90.81,91.01,28400.0,63.2832,63.3947,63.2484,63.3877,28400.0
2010-09-30 15:30:00,91.02,91.1,90.73,90.76,36200.0,63.3947,63.4504,63.1927,63.2136,36200.0
2010-09-30 15:35:00,90.76,90.84,90.7,90.76,26400.0,63.2136,63.2693,63.1718,63.2136,26400.0
2010-09-30 15:40:00,90.72,90.79,90.62,90.68,55300.0,63.1857,63.2345,63.1161,63.1579,55300.0
2010-09-30 15:45:00,90.7,90.74,90.4,90.62,65200.0,63.1718,63.1997,62.9629,63.1161,65200.0
2010-09-30 15:50:00,90.63,90.76,90.58,90.61,40800.0,63.123,63.2136,63.0882,63.1091,40800.0
2010-09-30 15:55:00,90.63,90.69,90.48,90.48,66300.0,63.123,63.1648,63.0186,63.0186,66300.0
2010-10-01 09:30:00,91.37,91.57,91.01,91.07,35000.0,63.6384,63.7777,63.3877,63.4295,35000.0
2010-10-01 09:35:00,91.18,91.31,91.02,91.04,16200.0,63.5061,63.5967,63.3947,63.4086,16200.0
2010-10-01 09:40:00,91.06,91.11,90.76,91.01,47300.0,63.4225,63.4574,63.2136,63.3877,47300.0
2010-10-01 09:45:00,91.01,91.2,90.97,91.07,25000.0,63.3877,63.52,63.3599,63.4295,25000.0
2010-10-01 09:50:00,91.08,91.19,90.92,91.09,30000.0,63.4365,63.5131,63.325,63.4434,30000.0
2010-10-01 09:55:00,91.15,91.33,90.88,91.2,34400.0,63.4852,63.6106,63.2972,63.52,34400.0
2010-10-01 10:00:00,91.15,91.39,90.61,90.72,51500.0,63.4852,63.6524,63.1091,63.1857,51500.0
2010-10-01 10:05:00,90.77,91.0,90.68,90.85,37500.0,63.2206,63.3807,63.1579,63.2763,37500.0
2010-10-01 10:10:00,90.84,91.36,90.84,91.25,20600.0,63.2693,63.6315,63.2693,63.5549,20600.0
2010-10-01 10:15:00,91.23,91.24,91.04,91.05,28800.0,63.5409,63.5479,63.4086,63.4156,28800.0
2010-10-01 10:20:00,91.05,91.05,90.34,90.37,32100.0,63.4156,63.4156,62.9211,62.942,32100.0
2010-10-01 10:25:00,90.36,91.1,89.95,90.16,48000.0,62.935,63.4504,62.6494,62.7957,48000.0
2010-10-01 10:30:00,90.14,90.17,89.84,90.09,38300.0,62.7818,62.8027,62.5728,62.7469,38300.0
2010-10-01 10:35:00,90.08,90.09,89.67,89.9,23400.0,62.74,62.7469,62.4544,62.6146,23400.0
2010-10-01 10:40:00,89.88,90.08,89.66,89.95,44000.0,62.6007,62.74,62.4474,62.6494,44000.0
2010-10-01 10:45:00,89.95,90.08,89.9,90.03,33300.0,62.6494,62.74,62.6146,62.7051,33300.0
2010-10-01 10:50:00,89.98,90.0,89.85,89.97,25900.0,62.6703,62.6843,62.5798,62.6634,25900.0
2010-10-01 10:55:00,89.96,90.11,89.8,90.03,31000.0,62.6564,62.7609,62.545,62.7051,31000.0
2010-10-01 11:00:00,90.02,90.32,89.96,90.1,25900.0,62.6982,62.9071,62.6564,62.7539,25900.0
2010-10-01 11:05:00,90.08,90.25,89.93,90.17,19500.0,62.74,62.8584,62.6355,62.8027,19500.0
2010-10-01 11:10:00,90.15,90.29,90.04,90.08,18800.0,62.7887,62.8862,62.7121,62.74,18800.0
2010-10-01 11:15:00,90.08,90.3,89.96,90.18,27200.0,62.74,62.8932,62.6564,62.8096,27200.0
2010-10-01 11:20:00,90.2,90.28,90.02,90.08,17500.0,62.8236,62.8793,62.6982,62.74,17500.0
2010-10-01 11:25:00,90.07,90.07,89.91,89.99,16400.0,62.733,62.733,62.6216,62.6773,16400.0
2010-10-01 11:30:00,89.98,90.13,89.95,90.12,23000.0,62.6703,62.7748,62.6494,62.7678,23000.0
2010-10-01 11:35:00,90.17,90.44,90.17,90.37,38400.0,62.8027,62.9907,62.8027,62.942,38400.0
2010-10-01 11:40:00,90.36,90.49,90.31,90.48,28700.0,62.935,63.0255,62.9002,63.0186,28700.0
2010-10-01 11:45:00,90.49,90.66,90.44,90.46,11600.0,63.0255,63.1439,62.9907,63.0046,11600.0
2010-10-01 11:50:00,90.46,90.58,90.43,90.46,11700.0,63.0046,63.0882,62.9837,63.0046,11700.0
2010-10-01 11:55:00,90.47,90.64,90.46,90.52,19700.0,63.0116,63.13,63.0046,63.0464,19700.0
2010-10-01 12:00:00,90.5,90.54,90.35,90.36,11200.0,63.0325,63.0604,62.928,62.935,11200.0
2010-10-01 12:05:00,90.35,90.62,90.35,90.5,29400.0,62.928,63.1161,62.928,63.0325,29400.0
2010-10-01 12:10:00,90.53,90.53,90.38,90.49,6300.0,63.0534,63.0534,62.9489,63.0255,6300.0
2010-10-01 12:15:00,90.49,90.54,90.32,90.39,15500.0,63.0255,63.0604,62.9071,62.9559,15500.0
2010-10-01 12:20:00,90.42,90.49,90.35,90.36,20400.0,62.9768,63.0255,62.928,62.935,20400.0
2010-10-01 12:25:00,90.36,90.36,90.17,90.29,34600.0,62.935,62.935,62.8027,62.8862,34600.0
2010-10-01 12:30:00,90.3,90.32,90.14,90.21,20200.0,62.8932,62.9071,62.7818,62.8305,20200.0
2010-10-01 12:35:00,90.21,90.35,90.21,90.34,24500.0,62.8305,62.928,62.8305,62.9211,24500.0
2010-10-01 12:40:00,90.33,90.46,90.25,90.43,17300.0,62.9141,63.0046,62.8584,62.9837,17300.0
2010-10-01 12:45:00,90.43,90.46,90.31,90.37,18900.0,62.9837,63.0046,62.9002,62.942,18900.0
2010-10-01 12:50:00,90.38,90.52,90.37,90.52,12400.0,62.9489,63.0464,62.942,63.0464,12400.0
2010-10-01 12:55:00,90.53,90.68,90.46,90.63,29900.0,63.0534,63.1579,63.0046,63.123,29900.0
2010-10-01 13:00:00,90.62,90.69,90.53,90.57,15600.0,63.1161,63.1648,63.0534,63.0813,15600.0
2010-10-01 13:05:00,90.55,90.71,90.55,90.68,48000.0,63.0673,63.1788,63.0673,63.1579,48000.0
2010-10-01 13:10:00,90.69,90.91,90.68,90.86,24100.0,63.1648,63.3181,63.1579,63.2832,24100.0
2010-10-01 13:15:00,90.87,91.0,90.87,90.96,23400.0,63.2902,63.3807,63.2902,63.3529,23400.0
2010-10-01 13:20:00,90.94,90.95,90.84,90.91,8800.0,63.339,63.3459,63.2693,63.3181,8800.0
2010-10-01 13:25:00,90.9,90.98,90.82,90.84,24800.0,63.3111,63.3668,63.2554,63.2693,24800.0
2010-10-01 13:30:00,90.84,90.9,90.82,90.88,32900.0,63.2693,63.3111,63.2554,63.2972,32900.0
2010-10-01 13:35:00,90.9,90.9,90.7,90.7,7800.0,63.3111,63.3111,63.1718,63.1718,7800.0
2010-10-01 13:40:00,90.67,90.67,90.46,90.49,22300.0,63.1509,63.1509,63.0046,63.0255,22300.0
2010-10-01 13:45:00,90.43,90.47,90.19,90.33,13700.0,62.9837,63.0116,62.8166,62.9141,13700.0
2010-10-01 13:50:00,90.32,90.48,90.25,90.47,23400.0,62.9071,63.0186,62.8584,63.0116,23400.0
2010-10-01 13:55:00,90.48,90.67,90.46,90.67,17000.0,63.0186,63.1509,63.0046,63.1509,17000.0
2010-10-01 14:00:00,90.67,90.83,90.64,90.79,53400.0,63.1509,63.2623,63.13,63.2345,53400.0
2010-10-01 14:05:00,90.78,90.78,90.63,90.64,5100.0,63.2275,63.2275,63.123,63.13,5100.0
2010-10-01 14:10:00,90.62,90.71,90.58,90.69,44100.0,63.1161,63.1788,63.0882,63.1648,44100.0
2010-10-01 14:15:00,90.71,90.73,90.65,90.66,7600.0,63.1788,63.1927,63.137,63.1439,7600.0
2010-10-01 14:20:00,90.69,90.77,90.68,90.71,20300.0,63.1648,63.2206,63.1579,63.1788,20300.0
2010-10-01 14:25:00,90.7,90.76,90.6,90.66,17000.0,63.1718,63.2136,63.1021,63.1439,17000.0
2010-10-01 14:30:00,90.71,90.78,90.62,90.69,11300.0,63.1788,63.2275,63.1161,63.1648,11300.0
2010-10-01 14:35:00,90.68,90.83,90.62,90.68,30100.0,63.1579,63.2623,63.1161,63.1579,30100.0
2010-10-01 14:40:00,90.7,90.72,90.6,90.69,23700.0,63.1718,63.1857,63.1021,63.1648,23700.0
2010-10-01 14:45:00,90.67,90.82,90.61,90.8,25500.0,63.1509,63.2554,63.1091,63.2414,25500.0
2010-10-01 14:50:00,90.79,90.85,90.71,90.77,23200.0,63.2345,63.2763,63.1788,63.2206,23200.0
2010-10-01 14:55:00,90.79,90.96,90.79,90.91,22400.0,63.2345,63.3529,63.2345,63.3181,22400.0
2010-10-01 15:00:00,90.93,91.0,90.9,90.97,32500.0,63.332,63.3807,63.3111,63.3599,32500.0
2010-10-01 15:05:00,90.98,91.21,90.98,91.17,35700.0,63.3668,63.527,63.3668,63.4991,35700.0
2010-10-01 15:10:00,91.14,91.19,90.94,91.05,42200.0,63.4783,63.5131,63.339,63.4156,42200.0
2010-10-01 15:15:00,91.05,91.21,90.9,91.15,44200.0,63.4156,63.527,63.3111,63.4852,44200.0
2010-10-01 15:20:00,91.14,91.31,91.11,91.31,35900.0,63.4783,63.5967,63.4574,63.5967,35900.0
2010-10-01 15:25:00,91.3,91.36,91.11,91.15,74300.0,63.5897,63.6315,63.4574,63.4852,74300.0
2010-10-01 15:30:00,91.14,91.42,91.11,91.42,50000.0,63.4783,63.6733,63.4574,63.6733,50000.0
2010-10-01 15:35:00,91.4,91.41,91.28,91.35,39500.0,63.6593,63.6663,63.5758,63.6245,39500.0
2010-10-01 15:40:00,91.35,91.6,91.32,91.54,101800.0,63.6245,63.7986,63.6036,63.7569,101800.0
2010-10-01 15:45:00,91.54,91.7,91.52,91.57,105500.0,63.7569,63.8683,63.7429,63.7777,105500.0
2010-10-01 15:50:00,91.56,91.6,91.32,91.34,86800.0,63.7708,63.7986,63.6036,63.6176,86800.0
2010-10-01 15:55:00,91.34,91.42,91.27,91.36,120600.0,63.6176,63.6733,63.5688,63.6315,120600.0
2010-10-04 09:30:00,91.25,91.65,91.11,91.56,63800.0,63.5549,63.8335,63.4574,63.7708,63800.0
2010-10-04 09:35:00,91.57,91.68,91.16,91.27,80800.0,63.7777,63.8544,63.4922,63.5688,80800.0
2010-10-04 09:40:00,91.24,91.45,91.11,91.38,49400.0,63.5479,63.6942,63.4574,63.6454,49400.0
2010-10-04 09:45:00,91.43,91.43,91.11,91.26,49800.0,63.6802,63.6802,63.4574,63.5618,49800.0
2010-10-04 09:50:00,91.29,91.42,91.11,91.19,49500.0,63.5827,63.6733,63.4574,63.5131,49500.0
2010-10-04 09:55:00,91.14,91.16,90.75,90.92,62000.0,63.4783,63.4922,63.2066,63.325,62000.0
2010-10-04 10:00:00,90.9,91.03,90.47,90.89,116300.0,63.3111,63.4016,63.0116,63.3041,116300.0
2010-10-04 10:05:00,90.88,91.17,90.75,91.12,24000.0,63.2972,63.4991,63.2066,63.4643,24000.0
2010-10-04 10:10:00,91.08,91.18,90.96,91.12,21200.0,63.4365,63.5061,63.3529,63.4643,21200.0
2010-10-04 10:15:00,91.08,91.16,90.95,91.01,49800.0,63.4365,63.4922,63.3459,63.3877,49800.0
2010-10-04 10:20:00,90.99,91.1,90.9,91.08,42900.0,63.3738,63.4504,63.3111,63.4365,42900.0
2010-10-04 10:25:00,91.05,91.1,90.84,90.92,20700.0,63.4156,63.4504,63.2693,63.325,20700.0
2010-10-04 10:30:00,90.88,90.89,90.78,90.81,39000.0,63.2972,63.3041,63.2275,63.2484,39000.0
2010-10-04 10:35:00,90.81,90.97,90.6,90.9,39400.0,63.2484,63.3599,63.1021,63.3111,39400.0
2010-10-04 10:40:00,90.89,90.9,90.4,90.4,42000.0,63.3041,63.3111,62.9629,62.9629,42000.0
2010-10-04 10:45:00,90.4,90.51,90.2,90.25,37000.0,62.9629,63.0395,62.8236,62.8584,37000.0
2010-10-04 10:50:00,90.27,90.52,90.24,90.45,18600.0,62.8723,63.0464,62.8514,62.9977,18600.0
2010-10-04 10:55:00,90.45,90.47,90.06,90.16,49000.0,62.9977,63.0116,62.726,62.7957,49000.0
2010-10-04 11:00:00,90.15,90.15,89.68,89.68,71600.0,62.7887,62.7887,62.4614,62.4614,71600.0
2010-10-04 11:05:00,89.7,89.7,89.2,89.27,91700.0,62.4753,62.4753,62.1271,62.1758,91700.0
2010-10-04 11:10:00,89.31,89.54,89.31,89.44,26200.0,62.2037,62.3639,62.2037,62.2942,26200.0
2010-10-04 11:15:00,89.41,89.43,89.14,89.36,17600.0,62.2733,62.2873,62.0853,62.2385,17600.0
2010-10-04 11:20:00,89.33,89.43,89.12,89.36,72100.0,62.2176,62.2873,62.0713,62.2385,72100.0
2010-10-04 11:25:00,89.38,89.63,89.32,89.6,54300.0,62.2524,62.4266,62.2106,62.4057,54300.0
2010-10-04 11:30:00,89.56,89.61,89.49,89.61,25700.0,62.3778,62.4126,62.329,62.4126,25700.0
2010-10-04 11:35:00,89.6,89.86,89.58,89.83,25200.0,62.4057,62.5867,62.3917,62.5659,25200.0
2010-10-04 11:40:00,89.84,89.84,89.68,89.68,16200.0,62.5728,62.5728,62.4614,62.4614,16200.0
2010-10-04 11:45:00,89.69,89.75,89.58,89.66,19400.0,62.4683,62.5101,62.3917,62.4474,19400.0
2010-10-04 11:50:00,89.69,89.8,89.52,89.65,25800.0,62.4683,62.545,62.3499,62.4405,25800.0
2010-10-04 11:55:00,89.66,89.69,89.23,89.24,40300.0,62.4474,62.4683,62.148,62.1549,40300.0
2010-10-04 12:00:00,89.21,89.22,89.0,89.13,54800.0,62.134,62.141,61.9878,62.0783,54800.0
2010-10-04 12:05:00,89.15,89.17,88.85,89.12,59000.0,62.0922,62.1062,61.8833,62.0713,59000.0
2010-10-04 12:10:00,89.12,89.2,89.0,89.06,36000.0,62.0713,62.1271,61.9878,62.0296,36000.0
2010-10-04 12:15:00,89.1,89.16,88.94,89.05,28900.0,62.0574,62.0992,61.946,62.0226,28900.0
2010-10-04 12:20:00,89.06,89.17,89.02,89.08,16800.0,62.0296,62.1062,62.0017,62.0435,16800.0
2010-10-04 12:25:00,89.09,89.16,89.09,89.12,13500.0,62.0504,62.0992,62.0504,62.0713,13500.0
2010-10-04 12:30:00,89.11,89.15,89.03,89.12,34500.0,62.0644,62.0922,62.0087,62.0713,34500.0
2010-10-04 12:35:00,89.12,89.26,89.12,89.26,15900.0,62.0713,62.1689,62.0713,62.1689,15900.0
2010-10-04 12:40:00,89.27,89.33,89.1,89.25,29700.0,62.1758,62.2176,62.0574,62.1619,29700.0
2010-10-04 12:45:00,89.22,89.37,89.12,89.24,29500.0,62.141,62.2455,62.0713,62.1549,29500.0
2010-10-04 12:50:00,89.27,89.41,89.25,89.31,14000.0,62.1758,62.2733,62.1619,62.2037,14000.0
2010-10-04 12:55:00,89.31,89.4,89.28,89.39,18600.0,62.2037,62.2664,62.1828,62.2594,18600.0
2010-10-04 13:00:00,89.41,89.52,89.33,89.52,22700.0,62.2733,62.3499,62.2176,62.3499,22700.0
2010-10-04 13:05:00,89.55,89.7,89.5,89.59,16900.0,62.3708,62.4753,62.336,62.3987,16900.0
2010-10-04 13:10:00,89.6,89.75,89.6,89.75,20100.0,62.4057,62.5101,62.4057,62.5101,20100.0
2010-10-04 13:15:00,89.71,89.93,89.71,89.87,27000.0,62.4823,62.6355,62.4823,62.5937,27000.0
2010-10-04 13:20:00,89.85,89.92,89.85,89.85,22700.0,62.5798,62.6285,62.5798,62.5798,22700.0
2010-10-04 13:25:00,89.82,89.96,89.77,89.95,34200.0,62.5589,62.6564,62.5241,62.6494,34200.0
2010-10-04 13:30:00,89.95,90.02,89.83,89.89,42800.0,62.6494,62.6982,62.5659,62.6076,42800.0
2010-10-04 13:35:00,89.88,89.96,89.8,89.81,33000.0,62.6007,62.6564,62.545,62.5519,33000.0
2010-10-04 13:40:00,89.8,89.88,89.76,89.82,30000.0,62.545,62.6007,62.5171,62.5589,30000.0
2010-10-04 13:45:00,89.82,89.83,89.7,89.78,26700.0,62.5589,62.5659,62.4753,62.531,26700.0
2010-10-04 13:50:00,89.78,89.78,89.6,89.7,27000.0,62.531,62.531,62.4057,62.4753,27000.0
2010-10-04 13:55:00,89.73,89.8,89.65,89.77,33700.0,62.4962,62.545,62.4405,62.5241,33700.0
2010-10-04 14:00:00,89.78,89.83,89.59,89.59,24400.0,62.531,62.5659,62.3987,62.3987,24400.0
2010-10-04 14:05:00,89.58,89.68,89.58,89.63,15800.0,62.3917,62.4614,62.3917,62.4266,15800.0
2010-10-04 14:10:00,89.62,89.74,89.61,89.61,28000.0,62.4196,62.5032,62.4126,62.4126,28000.0
2010-10-04 14:15:00,89.58,89.6,89.5,89.53,18800.0,62.3917,62.4057,62.336,62.3569,18800.0
2010-10-04 14:20:00,89.54,89.66,89.41,89.63,21400.0,62.3639,62.4474,62.2733,62.4266,21400.0
2010-10-04 14:25:00,89.66,89.66,89.47,89.62,13900.0,62.4474,62.4474,62.3151,62.4196,13900.0
2010-10-04 14:30:00,89.59,89.67,89.54,89.6,14700.0,62.3987,62.4544,62.3639,62.4057,14700.0
2010-10-04 14:35:00,89.6,89.88,89.56,89.88,16300.0,62.4057,62.6007,62.3778,62.6007,16300.0
2010-10-04 14:40:00,89.86,89.94,89.82,89.85,14000.0,62.5867,62.6425,62.5589,62.5798,14000.0
2010-10-04 14:45:00,89.87,89.97,89.83,89.89,19000.0,62.5937,62.6634,62.5659,62.6076,19000.0
2010-10-04 14:50:00,89.88,89.93,89.82,89.87,13200.0,62.6007,62.6355,62.5589,62.5937,13200.0
2010-10-04 14:55:00,89.86,89.88,89.58,89.62,27200.0,62.5867,62.6007,62.3917,62.4196,27200.0
2010-10-04 15:00:00,89.59,89.85,89.54,89.74,57100.0,62.3987,62.5798,62.3639,62.5032,57100.0
2010-10-04 15:05:00,89.73,89.79,89.64,89.64,18700.0,62.4962,62.538,62.4335,62.4335,18700.0
2010-10-04 15:10:00,89.69,89.82,89.62,89.63,26400.0,62.4683,62.5589,62.4196,62.4266,26400.0
2010-10-04 15:15:00,89.64,89.77,89.48,89.77,33900.0,62.4335,62.5241,62.3221,62.5241,33900.0
2010-10-04 15:20:00,89.76,89.94,89.69,89.92,23200.0,62.5171,62.6425,62.4683,62.6285,23200.0
2010-10-04 15:25:00,89.91,89.94,89.77,89.81,28800.0,62.6216,62.6425,62.5241,62.5519,28800.0
2010-10-04 15:30:00,89.83,89.9,89.59,89.62,52500.0,62.5659,62.6146,62.3987,62.4196,52500.0
2010-10-04 15:35:00,89.62,89.64,89.45,89.47,48100.0,62.4196,62.4335,62.3012,62.3151,48100.0
2010-10-04 15:40:00,89.47,89.58,89.47,89.54,71800.0,62.3151,62.3917,62.3151,62.3639,71800.0
2010-10-04 15:45:00,89.5,89.58,89.41,89.44,72800.0,62.336,62.3917,62.2733,62.2942,72800.0
2010-10-04 15:50:00,89.45,89.54,89.41,89.44,68400.0,62.3012,62.3639,62.2733,62.2942,68400.0
2010-10-04 15:55:00,89.44,89.67,89.43,89.62,114900.0,62.2942,62.4544,62.2873,62.4196,114900.0
2010-10-05 09:30:00,91.35,91.96,91.16,91.5,133100.0,63.6245,64.0494,63.4922,63.729,133100.0
2010-10-05 09:35:00,91.43,91.55,91.03,91.08,70100.0,63.6802,63.7638,63.4016,63.4365,70100.0
2010-10-05 09:40:00,91.1,91.1,90.74,90.75,61700.0,63.4504,63.4504,63.1997,63.2066,61700.0
2010-10-05 09:45:00,90.75,90.93,90.63,90.73,69000.0,63.2066,63.332,63.123,63.1927,69000.0
2010-10-05 09:50:00,90.75,90.84,90.69,90.78,53200.0,63.2066,63.2693,63.1648,63.2275,53200.0
2010-10-05 09:55:00,90.8,91.25,90.67,91.19,66600.0,63.2414,63.5549,63.1509,63.5131,66600.0
2010-10-05 10:00:00,91.19,91.33,90.84,91.02,62300.0,63.5131,63.6106,63.2693,63.3947,62300.0
2010-10-05 10:05:00,91.0,91.03,90.69,90.95,39000.0,63.3807,63.4016,63.1648,63.3459,39000.0
2010-10-05 10:10:00,90.96,91.2,90.94,91.17,22300.0,63.3529,63.52,63.339,63.4991,22300.0
2010-10-05 10:15:00,91.18,91.24,91.08,91.18,20600.0,63.5061,63.5479,63.4365,63.5061,20600.0
2010-10-05 10:20:00,91.17,91.37,91.03,91.32,17600.0,63.4991,63.6384,63.4016,63.6036,17600.0
2010-10-05 10:25:00,91.32,91.78,91.3,91.65,41500.0,63.6036,63.924,63.5897,63.8335,41500.0
2010-10-05 10:30:00,91.65,91.7,91.58,91.61,60700.0,63.8335,63.8683,63.7847,63.8056,60700.0
2010-10-05 10:35:00,91.62,91.96,91.59,91.83,23800.0,63.8126,64.0494,63.7917,63.9588,23800.0
2010-10-05 10:40:00,91.8,91.99,91.8,91.94,14300.0,63.9379,64.0703,63.9379,64.0354,14300.0
2010-10-05 10:45:00,91.93,91.98,91.83,91.97,44600.0,64.0285,64.0633,63.9588,64.0563,44600.0
2010-10-05 10:50:00,91.99,92.09,91.89,92.04,53300.0,64.0703,64.1399,64.0006,64.1051,53300.0
2010-10-05 10:55:00,92.05,92.2,92.03,92.03,23200.0,64.1121,64.2165,64.0981,64.0981,23200.0
2010-10-05 11:00:00,92.05,92.2,92.05,92.12,17400.0,64.1121,64.2165,64.1121,64.1608,17400.0
2010-10-05 11:05:00,92.11,92.18,92.05,92.1,39300.0,64.1539,64.2026,64.1121,64.1469,39300.0
2010-10-05 11:10:00,92.13,92.18,92.0,92.02,33800.0,64.1678,64.2026,64.0772,64.0912,33800.0
2010-10-05 11:15:00,92.01,92.09,91.97,92.02,25500.0,64.0842,64.1399,64.0563,64.0912,25500.0
2010-10-05 11:20:00,91.98,92.18,91.97,92.12,36300.0,64.0633,64.2026,64.0563,64.1608,36300.0
2010-10-05 11:25:00,92.14,92.3,92.11,92.2,20400.0,64.1747,64.2862,64.1539,64.2165,20400.0
2010-10-05 11:30:00,92.22,92.39,92.19,92.23,38700.0,64.2305,64.3489,64.2096,64.2374,38700.0
2010-10-05 11:35:00,92.21,92.77,92.21,92.77,45000.0,64.2235,64.6135,64.2235,64.6135,45000.0
2010-10-05 11:40:00,92.79,92.97,92.74,92.94,18800.0,64.6275,64.7528,64.5926,64.7319,18800.0
2010-10-05 11:45:00,92.9,92.9,92.65,92.74,22700.0,64.7041,64.7041,64.53,64.5926,22700.0
2010-10-05 11:50:00,92.74,92.82,92.7,92.77,10000.0,64.5926,64.6484,64.5648,64.6135,10000.0
2010-10-05 11:55:00,92.78,92.83,92.69,92.74,14900.0,64.6205,64.6553,64.5578,64.5926,14900.0
2010-10-05 12:00:00,92.73,92.75,92.49,92.49,10000.0,64.5857,64.5996,64.4185,64.4185,10000.0
2010-10-05 12:05:00,92.49,92.58,92.32,92.32,19300.0,64.4185,64.4812,64.3001,64.3001,19300.0
2010-10-05 12:10:00,92.31,92.66,92.27,92.61,10400.0,64.2932,64.5369,64.2653,64.5021,10400.0
2010-10-05 12:15:00,92.59,92.63,92.53,92.59,4200.0,64.4882,64.516,64.4464,64.4882,4200.0
2010-10-05 12:20:00,92.61,92.67,92.52,92.62,5500.0,64.5021,64.5439,64.4394,64.5091,5500.0
2010-10-05 12:25:00,92.62,92.66,92.54,92.54,5200.0,64.5091,64.5369,64.4533,64.4533,5200.0
2010-10-05 12:30:00,92.53,92.58,92.48,92.52,15800.0,64.4464,64.4812,64.4116,64.4394,15800.0
2010-10-05 12:35:00,92.55,92.59,92.45,92.56,10400.0,64.4603,64.4882,64.3907,64.4673,10400.0
2010-10-05 12:40:00,92.55,92.55,92.4,92.45,9300.0,64.4603,64.4603,64.3558,64.3907,9300.0
2010-10-05 12:45:00,92.41,92.59,92.41,92.5,8700.0,64.3628,64.4882,64.3628,64.4255,8700.0
2010-10-05 12:50:00,92.5,92.55,92.38,92.4,17800.0,64.4255,64.4603,64.3419,64.3558,17800.0
2010-10-05 12:55:00,92.42,92.5,92.38,92.47,24700.0,64.3698,64.4255,64.3419,64.4046,24700.0
2010-10-05 13:00:00,92.49,92.49,92.36,92.38,15800.0,64.4185,64.4185,64.328,64.3419,15800.0
2010-10-05 13:05:00,92.38,92.63,92.38,92.62,22000.0,64.3419,64.516,64.3419,64.5091,22000.0
2010-10-05 13:10:00,92.64,92.76,92.58,92.66,13900.0,64.523,64.6066,64.4812,64.5369,13900.0
2010-10-05 13:15:00,92.63,92.69,92.58,92.64,24100.0,64.516,64.5578,64.4812,64.523,24100.0
2010-10-05 13:20:00,92.66,92.69,92.49,92.52,8200.0,64.5369,64.5578,64.4185,64.4394,8200.0
2010-10-05 13:25:00,92.51,92.51,92.37,92.44,14500.0,64.4324,64.4324,64.3349,64.3837,14500.0
2010-10-05 13:30:00,92.44,92.5,92.34,92.5,9800.0,64.3837,64.4255,64.314,64.4255,9800.0
2010-10-05 13:35:00,92.5,92.52,92.45,92.47,9100.0,64.4255,64.4394,64.3907,64.4046,9100.0
2010-10-05 13:40:00,92.45,92.46,92.4,92.43,11400.0,64.3907,64.3976,64.3558,64.3767,11400.0
2010-10-05 13:45:00,92.43,92.5,92.29,92.3,15000.0,64.3767,64.4255,64.2792,64.2862,15000.0
2010-10-05 13:50:00,92.29,92.39,92.26,92.36,12000.0,64.2792,64.3489,64.2583,64.328,12000.0
2010-10-05 13:55:00,92.35,92.51,92.32,92.51,20700.0,64.321,64.4324,64.3001,64.4324,20700.0
2010-10-05 14:00:00,92.49,92.7,92.46,92.59,25500.0,64.4185,64.5648,64.3976,64.4882,25500.0
2010-10-05 14:05:00,92.59,92.6,92.5,92.52,14200.0,64.4882,64.4951,64.4255,64.4394,14200.0
2010-10-05 14:10:00,92.52,92.54,92.35,92.43,32400.0,64.4394,64.4533,64.321,64.3767,32400.0
2010-10-05 14:15:00,92.43,92.5,92.39,92.48,8300.0,64.3767,64.4255,64.3489,64.4116,8300.0
2010-10-05 14:20:00,92.49,92.56,92.39,92.44,21500.0,64.4185,64.4673,64.3489,64.3837,21500.0
2010-10-05 14:25:00,92.43,92.47,92.36,92.4,19100.0,64.3767,64.4046,64.328,64.3558,19100.0
2010-10-05 14:30:00,92.42,92.65,92.41,92.48,34600.0,64.3698,64.53,64.3628,64.4116,34600.0
2010-10-05 14:35:00,92.48,92.52,92.25,92.29,22600.0,64.4116,64.4394,64.2514,64.2792,22600.0
2010-10-05 14:40:00,92.29,92.47,92.28,92.45,31200.0,64.2792,64.4046,64.2723,64.3907,31200.0
2010-10-05 14:45:00,92.48,92.5,92.43,92.44,8700.0,64.4116,64.4255,64.3767,64.3837,8700.0
2010-10-05 14:50:00,92.43,92.44,92.37,92.43,8700.0,64.3767,64.3837,64.3349,64.3767,8700.0
2010-10-05 14:55:00,92.41,92.48,92.32,92.41,33100.0,64.3628,64.4116,64.3001,64.3628,33100.0
2010-10-05 15:00:00,92.39,92.48,92.37,92.42,27300.0,64.3489,64.4116,64.3349,64.3698,27300.0
2010-10-05 15:05:00,92.41,92.43,92.33,92.43,20300.0,64.3628,64.3767,64.3071,64.3767,20300.0
2010-10-05 15:10:00,92.38,92.53,92.34,92.5,26700.0,64.3419,64.4464,64.314,64.4255,26700.0
2010-10-05 15:15:00,92.51,92.66,92.51,92.63,30200.0,64.4324,64.5369,64.4324,64.516,30200.0
2010-10-05 15:20:00,92.63,92.65,92.54,92.56,23100.0,64.516,64.53,64.4533,64.4673,23100.0
2010-10-05 15:25:00,92.59,92.67,92.58,92.64,29700.0,64.4882,64.5439,64.4812,64.523,29700.0
2010-10-05 15:30:00,92.65,92.65,92.54,92.6,22500.0,64.53,64.53,64.4533,64.4951,22500.0
2010-10-05 15:35:00,92.59,92.65,92.53,92.55,26800.0,64.4882,64.53,64.4464,64.4603,26800.0
2010-10-05 15:40:00,92.53,92.59,92.36,92.41,30000.0,64.4464,64.4882,64.328,64.3628,30000.0
2010-10-05 15:45:00,92.41,92.46,92.15,92.24,119400.0,64.3628,64.3976,64.1817,64.2444,119400.0
2010-10-05 15:50:00,92.25,92.34,92.2,92.24,63000.0,64.2514,64.314,64.2165,64.2444,63000.0
2010-10-05 15:55:00,92.24,92.29,92.02,92.13,122600.0,64.2444,64.2792,64.0912,64.1678,122600.0
2010-10-06 09:30:00,92.19,92.45,92.12,92.44,21600.0,64.2096,64.3907,64.1608,64.3837,21600.0
2010-10-06 09:35:00,92.27,92.56,92.26,92.3,10300.0,64.2653,64.4673,64.2583,64.2862,10300.0
2010-10-06 09:40:00,92.42,92.61,92.07,92.2,15300.0,64.3698,64.5021,64.126,64.2165,15300.0
2010-10-06 09:45:00,92.1,92.21,91.93,92.05,16300.0,64.1469,64.2235,64.0285,64.1121,16300.0
2010-10-06 09:50:00,92.13,92.67,92.1,92.54,19100.0,64.1678,64.5439,64.1469,64.4533,19100.0
2010-10-06 09:55:00,92.54,92.72,92.46,92.57,20600.0,64.4533,64.5787,64.3976,64.4742,20600.0
2010-10-06 10:00:00,92.63,93.09,92.63,93.09,27300.0,64.516,64.8364,64.516,64.8364,27300.0
2010-10-06 10:05:00,93.11,93.14,93.01,93.1,28200.0,64.8503,64.8712,64.7807,64.8434,28200.0
2010-10-06 10:10:00,93.11,93.19,93.05,93.17,25700.0,64.8503,64.9061,64.8086,64.8921,25700.0
2010-10-06 10:15:00,93.17,93.29,92.76,92.82,26000.0,64.8921,64.9757,64.6066,64.6484,26000.0
2010-10-06 10:20:00,92.83,92.91,92.58,92.58,21400.0,64.6553,64.711,64.4812,64.4812,21400.0
2010-10-06 10:25:00,92.6,92.74,92.45,92.74,19700.0,64.4951,64.5926,64.3907,64.5926,19700.0
2010-10-06 10:30:00,92.74,92.88,92.71,92.84,32700.0,64.5926,64.6902,64.5717,64.6623,32700.0
2010-10-06 10:35:00,92.82,92.84,92.54,92.56,34400.0,64.6484,64.6623,64.4533,64.4673,34400.0
2010-10-06 10:40:00,92.53,92.85,92.53,92.76,25200.0,64.4464,64.6693,64.4464,64.6066,25200.0
2010-10-06 10:45:00,92.79,92.95,92.77,92.82,23000.0,64.6275,64.7389,64.6135,64.6484,23000.0
2010-10-06 10:50:00,92.77,92.77,92.52,92.66,18400.0,64.6135,64.6135,64.4394,64.5369,18400.0
2010-10-06 10:55:00,92.66,92.8,92.57,92.79,19200.0,64.5369,64.6344,64.4742,64.6275,19200.0
2010-10-06 11:00:00,92.79,92.83,92.6,92.6,18700.0,64.6275,64.6553,64.4951,64.4951,18700.0
2010-10-06 11:05:00,92.6,92.83,92.56,92.77,12900.0,64.4951,64.6553,64.4673,64.6135,12900.0
2010-10-06 11:10:00,92.76,92.8,92.65,92.71,28800.0,64.6066,64.6344,64.53,64.5717,28800.0
2010-10-06 11:15:00,92.75,92.82,92.72,92.74,10000.0,64.5996,64.6484,64.5787,64.5926,10000.0
2010-10-06 11:20:00,92.74,93.1,92.74,93.1,32600.0,64.5926,64.8434,64.5926,64.8434,32600.0
2010-10-06 11:25:00,93.1,93.22,93.08,93.21,16200.0,64.8434,64.927,64.8294,64.92,16200.0
2010-10-06 11:30:00,93.18,93.29,93.17,93.25,12500.0,64.8991,64.9757,64.8921,64.9479,12500.0
2010-10-06 11:35:00,93.28,93.46,93.26,93.46,16000.0,64.9687,65.0941,64.9548,65.0941,16000.0
2010-10-06 11:40:00,93.46,93.59,93.43,93.54,15900.0,65.0941,65.1847,65.0732,65.1498,15900.0
2010-10-06 11:45:00,93.51,93.59,93.47,93.56,24800.0,65.1289,65.1847,65.1011,65.1638,24800.0
2010-10-06 11:50:00,93.56,93.6,93.42,93.47,22100.0,65.1638,65.1916,65.0663,65.1011,22100.0
2010-10-06 11:55:00,93.47,93.49,93.15,93.17,13100.0,65.1011,65.115,64.8782,64.8921,13100.0
2010-10-06 12:00:00,93.13,93.19,92.89,93.07,49200.0,64.8643,64.9061,64.6971,64.8225,49200.0
2010-10-06 12:05:00,93.08,93.32,93.08,93.29,13800.0,64.8294,64.9966,64.8294,64.9757,13800.0
2010-10-06 12:10:00,93.29,93.37,93.27,93.34,6700.0,64.9757,65.0314,64.9618,65.0105,6700.0
2010-10-06 12:15:00,93.32,93.36,93.2,93.23,10300.0,64.9966,65.0245,64.913,64.9339,10300.0
2010-10-06 12:20:00,93.22,93.22,93.05,93.08,8300.0,64.927,64.927,64.8086,64.8294,8300.0
2010-10-06 12:25:00,93.06,93.15,93.01,93.11,23000.0,64.8155,64.8782,64.7807,64.8503,23000.0
2010-10-06 12:30:00,93.11,93.12,92.88,92.97,10800.0,64.8503,64.8573,64.6902,64.7528,10800.0
2010-10-06 12:35:00,93.0,93.09,92.99,93.02,9400.0,64.7737,64.8364,64.7668,64.7877,9400.0
2010-10-06 12:40:00,93.02,93.11,93.02,93.08,7700.0,64.7877,64.8503,64.7877,64.8294,7700.0
2010-10-06 12:45:00,93.1,93.15,93.02,93.02,7300.0,64.8434,64.8782,64.7877,64.7877,7300.0
2010-10-06 12:50:00,93.02,93.02,92.79,92.79,13400.0,64.7877,64.7877,64.6275,64.6275,13400.0
2010-10-06 12:55:00,92.82,92.9,92.63,92.65,18200.0,64.6484,64.7041,64.516,64.53,18200.0
2010-10-06 13:00:00,92.65,92.65,92.48,92.51,18200.0,64.53,64.53,64.4116,64.4324,18200.0
2010-10-06 13:05:00,92.51,92.51,92.33,92.34,16000.0,64.4324,64.4324,64.3071,64.314,16000.0
2010-10-06 13:10:00,92.32,92.45,92.23,92.4,13700.0,64.3001,64.3907,64.2374,64.3558,13700.0
2010-10-06 13:15:00,92.4,92.63,92.4,92.41,28100.0,64.3558,64.516,64.3558,64.3628,28100.0
2010-10-06 13:20:00,92.41,92.48,92.16,92.3,30500.0,64.3628,64.4116,64.1887,64.2862,30500.0
2010-10-06 13:25:00,92.3,92.36,92.26,92.36,8700.0,64.2862,64.328,64.2583,64.328,8700.0
2010-10-06 13:30:00,92.36,92.4,92.2,92.2,12600.0,64.328,64.3558,64.2165,64.2165,12600.0
2010-10-06 13:35:00,92.22,92.36,92.19,92.3,28400.0,64.2305,64.328,64.2096,64.2862,28400.0
2010-10-06 13:40:00,92.3,92.32,92.23,92.31,12000.0,64.2862,64.3001,64.2374,64.2932,12000.0
2010-10-06 13:45:00,92.29,92.33,92.18,92.27,12200.0,64.2792,64.3071,64.2026,64.2653,12200.0
2010-10-06 13:50:00,92.26,92.3,92.15,92.28,19800.0,64.2583,64.2862,64.1817,64.2723,19800.0
2010-10-06 13:55:00,92.3,92.52,92.24,92.52,20900.0,64.2862,64.4394,64.2444,64.4394,20900.0
2010-10-06 14:00:00,92.5,92.59,92.41,92.49,23600.0,64.4255,64.4882,64.3628,64.4185,23600.0
2010-10-06 14:05:00,92.46,92.59,92.4,92.49,14100.0,64.3976,64.4882,64.3558,64.4185,14100.0
2010-10-06 14:10:00,92.45,92.63,92.34,92.56,14100.0,64.3907,64.516,64.314,64.4673,14100.0
2010-10-06 14:15:00,92.53,92.57,92.4,92.57,12100.0,64.4464,64.4742,64.3558,64.4742,12100.0
2010-10-06 14:20:00,92.54,92.71,92.45,92.64,12400.0,64.4533,64.5717,64.3907,64.523,12400.0
2010-10-06 14:25:00,92.63,92.77,92.6,92.77,38800.0,64.516,64.6135,64.4951,64.6135,38800.0
2010-10-06 14:30:00,92.77,92.82,92.63,92.81,28600.0,64.6135,64.6484,64.516,64.6414,28600.0
2010-10-06 14:35:00,92.81,92.97,92.73,92.95,27800.0,64.6414,64.7528,64.5857,64.7389,27800.0
2010-10-06 14:40:00,92.91,92.91,92.8,92.89,12000.0,64.711,64.711,64.6344,64.6971,12000.0
2010-10-06 14:45:00,92.9,92.97,92.78,92.95,28500.0,64.7041,64.7528,64.6205,64.7389,28500.0
2010-10-06 14:50:00,92.95,93.1,92.9,93.06,24100.0,64.7389,64.8434,64.7041,64.8155,24100.0
2010-10-06 14:55:00,93.06,93.12,92.97,93.0,40800.0,64.8155,64.8573,64.7528,64.7737,40800.0
2010-10-06 15:00:00,92.97,92.99,92.81,92.82,22200.0,64.7528,64.7668,64.6414,64.6484,22200.0
2010-10-06 15:05:00,92.8,92.81,92.62,92.66,34900.0,64.6344,64.6414,64.5091,64.5369,34900.0
2010-10-06 15:10:00,92.64,92.81,92.63,92.8,32900.0,64.523,64.6414,64.516,64.6344,32900.0
2010-10-06 15:15:00,92.79,92.8,92.73,92.73,8800.0,64.6275,64.6344,64.5857,64.5857,8800.0
2010-10-06 15:20:00,92.73,92.89,92.66,92.8,31000.0,64.5857,64.6971,64.5369,64.6344,31000.0
2010-10-06 15:25:00,92.8,92.9,92.77,92.87,27200.0,64.6344,64.7041,64.6135,64.6832,27200.0
2010-10-06 15:30:00,92.88,92.88,92.73,92.85,47900.0,64.6902,64.6902,64.5857,64.6693,47900.0
2010-10-06 15:35:00,92.84,92.97,92.77,92.97,36100.0,64.6623,64.7528,64.6135,64.7528,36100.0
2010-10-06 15:40:00,92.97,93.14,92.96,93.14,48800.0,64.7528,64.8712,64.7459,64.8712,48800.0
2010-10-06 15:45:00,93.14,93.2,93.07,93.15,52900.0,64.8712,64.913,64.8225,64.8782,52900.0
2010-10-06 15:50:00,93.15,93.16,92.93,93.04,44600.0,64.8782,64.8852,64.725,64.8016,44600.0
2010-10-06 15:55:00,93.03,93.21,93.01,93.2,95600.0,64.7946,64.92,64.7807,64.913,95600.0
2010-10-07 09:30:00,93.7,93.8,93.26,93.4,36800.0,65.2613,65.3309,64.9548,65.0523,36800.0
2010-10-07 09:35:00,93.34,93.57,92.86,92.94,23000.0,65.0105,65.1707,64.6762,64.7319,23000.0
2010-10-07 09:40:00,92.85,93.06,92.69,93.0,28200.0,64.6693,64.8155,64.5578,64.7737,28200.0
2010-10-07 09:45:00,93.0,93.01,92.4,92.51,52900.0,64.7737,64.7807,64.3558,64.4324,52900.0
2010-10-07 09:50:00,92.52,92.94,92.42,92.69,96500.0,64.4394,64.7319,64.3698,64.5578,96500.0
2010-10-07 09:55:00,92.65,92.65,92.2,92.2,25500.0,64.53,64.53,64.2165,64.2165,25500.0
2010-10-07 10:00:00,92.2,92.36,91.96,92.3,60700.0,64.2165,64.328,64.0494,64.2862,60700.0
2010-10-07 10:05:00,92.26,92.53,92.26,92.44,38400.0,64.2583,64.4464,64.2583,64.3837,38400.0
2010-10-07 10:10:00,92.43,92.65,92.41,92.56,29800.0,64.3767,64.53,64.3628,64.4673,29800.0
2010-10-07 10:15:00,92.57,92.61,92.38,92.59,34500.0,64.4742,64.5021,64.3419,64.4882,34500.0
2010-10-07 10:20:00,92.6,92.69,92.53,92.53,17800.0,64.4951,64.5578,64.4464,64.4464,17800.0
2010-10-07 10:25:00,92.52,92.63,92.49,92.6,20600.0,64.4394,64.516,64.4185,64.4951,20600.0
2010-10-07 10:30:00,92.61,92.63,92.46,92.62,20700.0,64.5021,64.516,64.3976,64.5091,20700.0
2010-10-07 10:35:00,92.58,92.61,92.36,92.38,11200.0,64.4812,64.5021,64.328,64.3419,11200.0
2010-10-07 10:40:00,92.38,92.39,92.19,92.33,30400.0,64.3419,64.3489,64.2096,64.3071,30400.0
2010-10-07 10:45:00,92.31,92.57,92.31,92.45,20600.0,64.2932,64.4742,64.2932,64.3907,20600.0
2010-10-07 10:50:00,92.47,92.53,92.32,92.33,27600.0,64.4046,64.4464,64.3001,64.3071,27600.0
2010-10-07 10:55:00,92.36,92.39,92.19,92.33,28800.0,64.328,64.3489,64.2096,64.3071,28800.0
2010-10-07 11:00:00,92.28,92.28,91.97,92.03,46300.0,64.2723,64.2723,64.0563,64.0981,46300.0
2010-10-07 11:05:00,92.05,92.1,91.88,92.04,42200.0,64.1121,64.1469,63.9937,64.1051,42200.0
2010-10-07 11:10:00,92.01,92.06,91.86,92.0,39600.0,64.0842,64.119,63.9797,64.0772,39600.0
2010-10-07 11:15:00,92.03,92.1,91.93,91.97,30400.0,64.0981,64.1469,64.0285,64.0563,30400.0
2010-10-07 11:20:00,91.99,92.09,91.91,91.97,63100.0,64.0703,64.1399,64.0146,64.0563,63100.0
2010-10-07 11:25:00,91.96,92.0,91.9,91.97,41800.0,64.0494,64.0772,64.0076,64.0563,41800.0
2010-10-07 11:30:00,91.93,92.08,91.93,92.01,47100.0,64.0285,64.133,64.0285,64.0842,47100.0
2010-10-07 11:35:00,92.0,92.15,91.98,91.98,18700.0,64.0772,64.1817,64.0633,64.0633,18700.0
2010-10-07 11:40:00,92.01,92.13,91.99,92.09,16000.0,64.0842,64.1678,64.0703,64.1399,16000.0
2010-10-07 11:45:00,92.09,92.19,91.85,91.88,18200.0,64.1399,64.2096,63.9728,63.9937,18200.0
2010-10-07 11:50:00,91.85,91.93,91.73,91.85,19800.0,63.9728,64.0285,63.8892,63.9728,19800.0
2010-10-07 11:55:00,91.86,91.96,91.79,91.96,11500.0,63.9797,64.0494,63.931,64.0494,11500.0
2010-10-07 12:00:00,91.98,92.03,91.75,91.78,18500.0,64.0633,64.0981,63.9031,63.924,18500.0
2010-10-07 12:05:00,91.74,91.82,91.65,91.77,25100.0,63.8961,63.9519,63.8335,63.917,25100.0
2010-10-07 12:10:00,91.79,91.85,91.75,91.8,21100.0,63.931,63.9728,63.9031,63.9379,21100.0
2010-10-07 12:15:00,91.8,91.8,91.51,91.52,18500.0,63.9379,63.9379,63.736,63.7429,18500.0
2010-10-07 12:20:00,91.54,91.6,91.48,91.55,13100.0,63.7569,63.7986,63.7151,63.7638,13100.0
2010-10-07 12:25:00,91.55,91.56,91.35,91.45,25000.0,63.7638,63.7708,63.6245,63.6942,25000.0
2010-10-07 12:30:00,91.43,91.43,91.13,91.14,31200.0,63.6802,63.6802,63.4713,63.4783,31200.0
2010-10-07 12:35:00,91.15,91.25,91.02,91.16,45900.0,63.4852,63.5549,63.3947,63.4922,45900.0
2010-10-07 12:40:00,91.18,91.2,91.03,91.05,28200.0,63.5061,63.52,63.4016,63.4156,28200.0
2010-10-07 12:45:00,91.05,91.1,90.98,90.98,42500.0,63.4156,63.4504,63.3668,63.3668,42500.0
2010-10-07 12:50:00,90.97,90.98,90.85,90.88,23000.0,63.3599,63.3668,63.2763,63.2972,23000.0
2010-10-07 12:55:00,90.87,90.94,90.83,90.89,14500.0,63.2902,63.339,63.2623,63.3041,14500.0
2010-10-07 13:00:00,90.87,91.08,90.86,91.03,23700.0,63.2902,63.4365,63.2832,63.4016,23700.0
2010-10-07 13:05:00,91.05,91.35,91.0,91.35,22200.0,63.4156,63.6245,63.3807,63.6245,22200.0
2010-10-07 13:10:00,91.35,91.35,91.2,91.21,22000.0,63.6245,63.6245,63.52,63.527,22000.0
2010-10-07 13:15:00,91.21,91.24,91.09,91.15,34100.0,63.527,63.5479,63.4434,63.4852,34100.0
2010-10-07 13:20:00,91.12,91.29,91.1,91.28,12400.0,63.4643,63.5827,63.4504,63.5758,12400.0
2010-10-07 13:25:00,91.33,91.35,91.26,91.3,11600.0,63.6106,63.6245,63.5618,63.5897,11600.0
2010-10-07 13:30:00,91.3,91.33,91.22,91.23,13300.0,63.5897,63.6106,63.534,63.5409,13300.0
2010-10-07 13:35:00,91.2,91.22,91.05,91.12,15400.0,63.52,63.534,63.4156,63.4643,15400.0
2010-10-07 13:40:00,91.16,91.28,91.14,91.28,17000.0,63.4922,63.5758,63.4783,63.5758,17000.0
2010-10-07 13:45:00,91.26,91.31,91.18,91.27,18100.0,63.5618,63.5967,63.5061,63.5688,18100.0
2010-10-07 13:50:00,91.27,91.31,91.25,91.3,10900.0,63.5688,63.5967,63.5549,63.5897,10900.0
2010-10-07 13:55:00,91.31,91.56,91.31,91.44,70700.0,63.5967,63.7708,63.5967,63.6872,70700.0
2010-10-07 14:00:00,91.45,91.56,91.31,91.34,32900.0,63.6942,63.7708,63.5967,63.6176,32900.0
2010-10-07 14:05:00,91.34,91.41,91.23,91.25,31500.0,63.6176,63.6663,63.5409,63.5549,31500.0
2010-10-07 14:10:00,91.25,91.5,91.24,91.48,31300.0,63.5549,63.729,63.5479,63.7151,31300.0
2010-10-07 14:15:00,91.55,91.65,91.45,91.62,35400.0,63.7638,63.8335,63.6942,63.8126,35400.0
2010-10-07 14:20:00,91.6,91.75,91.59,91.73,31100.0,63.7986,63.9031,63.7917,63.8892,31100.0
2010-10-07 14:25:00,91.73,91.87,91.71,91.78,35800.0,63.8892,63.9867,63.8753,63.924,35800.0
2010-10-07 14:30:00,91.77,91.86,91.74,91.81,18800.0,63.917,63.9797,63.8961,63.9449,18800.0
2010-10-07 14:35:00,91.81,91.96,91.76,91.9,25600.0,63.9449,64.0494,63.9101,64.0076,25600.0
2010-10-07 14:40:00,91.89,91.96,91.84,91.94,36200.0,64.0006,64.0494,63.9658,64.0354,36200.0
2010-10-07 14:45:00,91.95,91.99,91.88,91.91,52100.0,64.0424,64.0703,63.9937,64.0146,52100.0
2010-10-07 14:50:00,91.9,92.08,91.83,92.01,43000.0,64.0076,64.133,63.9588,64.0842,43000.0
2010-10-07 14:55:00,92.01,92.12,91.99,92.05,36800.0,64.0842,64.1608,64.0703,64.1121,36800.0
2010-10-07 15:00:00,92.07,92.18,91.93,91.99,30400.0,64.126,64.2026,64.0285,64.0703,30400.0
2010-10-07 15:05:00,92.02,92.11,91.96,92.09,32600.0,64.0912,64.1539,64.0494,64.1399,32600.0
2010-10-07 15:10:00,92.08,92.12,92.01,92.08,28500.0,64.133,64.1608,64.0842,64.133,28500.0
2010-10-07 15:15:00,92.08,92.25,92.08,92.1,39800.0,64.133,64.2514,64.133,64.1469,39800.0
2010-10-07 15:20:00,92.12,92.25,92.12,92.18,26500.0,64.1608,64.2514,64.1608,64.2026,26500.0
2010-10-07 15:25:00,92.19,92.23,92.03,92.05,33800.0,64.2096,64.2374,64.0981,64.1121,33800.0
2010-10-07 15:30:00,92.06,92.1,91.92,92.0,46000.0,64.119,64.1469,64.0215,64.0772,46000.0
2010-10-07 15:35:00,92.02,92.28,92.02,92.26,33900.0,64.0912,64.2723,64.0912,64.2583,33900.0
2010-10-07 15:40:00,92.27,92.4,92.27,92.33,49500.0,64.2653,64.3558,64.2653,64.3071,49500.0
2010-10-07 15:45:00,92.35,92.41,92.18,92.19,51300.0,64.321,64.3628,64.2026,64.2096,51300.0
2010-10-07 15:50:00,92.21,92.3,92.13,92.13,44600.0,64.2235,64.2862,64.1678,64.1678,44600.0
2010-10-07 15:55:00,92.13,92.28,92.08,92.26,73500.0,64.1678,64.2723,64.133,64.2583,73500.0
2010-10-08 09:30:00,92.59,92.82,92.22,92.55,29300.0,64.4882,64.6484,64.2305,64.4603,29300.0
2010-10-08 09:35:00,92.58,92.62,92.36,92.4,18000.0,64.4812,64.5091,64.328,64.3558,18000.0
2010-10-08 09:40:00,92.47,92.79,92.36,92.73,25500.0,64.4046,64.6275,64.328,64.5857,25500.0
2010-10-08 09:45:00,92.75,92.79,92.13,92.27,17300.0,64.5996,64.6275,64.1678,64.2653,17300.0
2010-10-08 09:50:00,92.23,92.54,92.15,92.28,50100.0,64.2374,64.4533,64.1817,64.2723,50100.0
2010-10-08 09:55:00,92.19,92.4,92.02,92.17,43400.0,64.2096,64.3558,64.0912,64.1956,43400.0
2010-10-08 10:00:00,92.18,92.55,92.17,92.26,56200.0,64.2026,64.4603,64.1956,64.2583,56200.0
2010-10-08 10:05:00,92.25,92.5,92.12,92.17,19000.0,64.2514,64.4255,64.1608,64.1956,19000.0
2010-10-08 10:10:00,92.14,92.41,92.14,92.38,22900.0,64.1747,64.3628,64.1747,64.3419,22900.0
2010-10-08 10:15:00,92.41,92.52,92.13,92.18,10200.0,64.3628,64.4394,64.1678,64.2026,10200.0
2010-10-08 10:20:00,92.2,92.2,91.84,91.99,11700.0,64.2165,64.2165,63.9658,64.0703,11700.0
2010-10-08 10:25:00,91.97,91.98,91.52,91.61,20300.0,64.0563,64.0633,63.7429,63.8056,20300.0
2010-10-08 10:30:00,91.6,91.91,91.58,91.77,18600.0,63.7986,64.0146,63.7847,63.917,18600.0
2010-10-08 10:35:00,91.83,92.1,91.83,92.1,9400.0,63.9588,64.1469,63.9588,64.1469,9400.0
2010-10-08 10:40:00,92.1,92.26,92.1,92.26,11400.0,64.1469,64.2583,64.1469,64.2583,11400.0
2010-10-08 10:45:00,92.26,92.3,92.19,92.19,17300.0,64.2583,64.2862,64.2096,64.2096,17300.0
2010-10-08 10:50:00,92.2,92.3,92.17,92.23,10300.0,64.2165,64.2862,64.1956,64.2374,10300.0
2010-10-08 10:55:00,92.25,92.45,92.25,92.39,14700.0,64.2514,64.3907,64.2514,64.3489,14700.0
2010-10-08 11:00:00,92.39,92.51,92.25,92.32,27800.0,64.3489,64.4324,64.2514,64.3001,27800.0
2010-10-08 11:05:00,92.35,92.69,92.35,92.65,16300.0,64.321,64.5578,64.321,64.53,16300.0
2010-10-08 11:10:00,92.6,92.74,92.57,92.61,31500.0,64.4951,64.5926,64.4742,64.5021,31500.0
2010-10-08 11:15:00,92.61,92.84,92.61,92.7,40200.0,64.5021,64.6623,64.5021,64.5648,40200.0
2010-10-08 11:20:00,92.7,93.06,92.62,93.03,48000.0,64.5648,64.8155,64.5091,64.7946,48000.0
2010-10-08 11:25:00,93.06,93.15,92.98,93.15,19200.0,64.8155,64.8782,64.7598,64.8782,19200.0
2010-10-08 11:30:00,93.16,93.37,93.16,93.31,35700.0,64.8852,65.0314,64.8852,64.9896,35700.0
2010-10-08 11:35:00,93.26,93.26,93.14,93.19,20000.0,64.9548,64.9548,64.8712,64.9061,20000.0
2010-10-08 11:40:00,93.21,93.35,93.21,93.34,11000.0,64.92,65.0175,64.92,65.0105,11000.0
2010-10-08 11:45:00,93.32,93.43,93.28,93.29,14500.0,64.9966,65.0732,64.9687,64.9757,14500.0
2010-10-08 11:50:00,93.3,93.5,93.3,93.5,14000.0,64.9827,65.122,64.9827,65.122,14000.0
2010-10-08 11:55:00,93.5,93.61,93.43,93.59,31200.0,65.122,65.1986,65.0732,65.1847,31200.0
2010-10-08 12:00:00,93.59,93.66,93.42,93.49,27600.0,65.1847,65.2334,65.0663,65.115,27600.0
2010-10-08 12:05:00,93.48,93.48,93.33,93.42,17800.0,65.108,65.108,65.0036,65.0663,17800.0
2010-10-08 12:10:00,93.4,93.45,93.35,93.38,8700.0,65.0523,65.0872,65.0175,65.0384,8700.0
2010-10-08 12:15:00,93.35,93.35,93.26,93.28,17900.0,65.0175,65.0175,64.9548,64.9687,17900.0
2010-10-08 12:20:00,93.29,93.33,93.22,93.26,9900.0,64.9757,65.0036,64.927,64.9548,9900.0
2010-10-08 12:25:00,93.26,93.33,93.26,93.28,7000.0,64.9548,65.0036,64.9548,64.9687,7000.0
2010-10-08 12:30:00,93.27,93.32,93.26,93.29,13700.0,64.9618,64.9966,64.9548,64.9757,13700.0
2010-10-08 12:35:00,93.27,93.32,93.23,93.3,18000.0,64.9618,64.9966,64.9339,64.9827,18000.0
2010-10-08 12:40:00,93.3,93.44,93.3,93.44,24100.0,64.9827,65.0802,64.9827,65.0802,24100.0
2010-10-08 12:45:00,93.46,93.48,93.37,93.38,23800.0,65.0941,65.108,65.0314,65.0384,23800.0
2010-10-08 12:50:00,93.38,93.4,93.28,93.37,10300.0,65.0384,65.0523,64.9687,65.0314,10300.0
2010-10-08 12:55:00,93.39,93.41,93.3,93.32,18900.0,65.0454,65.0593,64.9827,64.9966,18900.0
2010-10-08 13:00:00,93.32,93.44,93.3,93.3,12800.0,64.9966,65.0802,64.9827,64.9827,12800.0
2010-10-08 13:05:00,93.3,93.3,93.19,93.2,8800.0,64.9827,64.9827,64.9061,64.913,8800.0
2010-10-08 13:10:00,93.2,93.3,93.18,93.3,8700.0,64.913,64.9827,64.8991,64.9827,8700.0
2010-10-08 13:15:00,93.31,93.43,93.31,93.39,17400.0,64.9896,65.0732,64.9896,65.0454,17400.0
2010-10-08 13:20:00,93.4,93.43,93.11,93.18,28600.0,65.0523,65.0732,64.8503,64.8991,28600.0
2010-10-08 13:25:00,93.2,93.37,93.2,93.23,31800.0,64.913,65.0314,64.913,64.9339,31800.0
2010-10-08 13:30:00,93.21,93.23,93.08,93.11,16700.0,64.92,64.9339,64.8294,64.8503,16700.0
2010-10-08 13:35:00,93.12,93.19,93.1,93.16,11800.0,64.8573,64.9061,64.8434,64.8852,11800.0
2010-10-08 13:40:00,93.16,93.2,92.94,92.94,18900.0,64.8852,64.913,64.7319,64.7319,18900.0
2010-10-08 13:45:00,92.93,92.93,92.75,92.79,10500.0,64.725,64.725,64.5996,64.6275,10500.0
2010-10-08 13:50:00,92.79,92.96,92.76,92.96,24400.0,64.6275,64.7459,64.6066,64.7459,24400.0
2010-10-08 13:55:00,92.96,92.96,92.71,92.82,19700.0,64.7459,64.7459,64.5717,64.6484,19700.0
2010-10-08 14:00:00,92.82,92.9,92.66,92.78,18700.0,64.6484,64.7041,64.5369,64.6205,18700.0
2010-10-08 14:05:00,92.8,92.93,92.74,92.82,17600.0,64.6344,64.725,64.5926,64.6484,17600.0
2010-10-08 14:10:00,92.85,92.93,92.84,92.87,9500.0,64.6693,64.725,64.6623,64.6832,9500.0
2010-10-08 14:15:00,92.89,92.94,92.83,92.94,6900.0,64.6971,64.7319,64.6553,64.7319,6900.0
2010-10-08 14:20:00,92.94,93.04,92.89,93.04,14700.0,64.7319,64.8016,64.6971,64.8016,14700.0
2010-10-08 14:25:00,93.03,93.14,92.97,92.99,14500.0,64.7946,64.8712,64.7528,64.7668,14500.0
2010-10-08 14:30:00,93.02,93.03,92.93,92.94,17000.0,64.7877,64.7946,64.725,64.7319,17000.0
2010-10-08 14:35:00,92.94,93.14,92.94,93.05,19000.0,64.7319,64.8712,64.7319,64.8086,19000.0
2010-10-08 14:40:00,93.02,93.14,92.97,93.12,14300.0,64.7877,64.8712,64.7528,64.8573,14300.0
2010-10-08 14:45:00,93.16,93.2,92.99,92.99,26200.0,64.8852,64.913,64.7668,64.7668,26200.0
2010-10-08 14:50:00,93.01,93.01,92.88,92.95,16700.0,64.7807,64.7807,64.6902,64.7389,16700.0
2010-10-08 14:55:00,92.94,93.06,92.88,92.98,21100.0,64.7319,64.8155,64.6902,64.7598,21100.0
2010-10-08 15:00:00,93.01,93.1,93.01,93.06,32000.0,64.7807,64.8434,64.7807,64.8155,32000.0
2010-10-08 15:05:00,93.06,93.16,93.01,93.13,25000.0,64.8155,64.8852,64.7807,64.8643,25000.0
2010-10-08 15:10:00,93.14,93.2,93.04,93.06,35700.0,64.8712,64.913,64.8016,64.8155,35700.0
2010-10-08 15:15:00,93.05,93.17,93.04,93.15,14700.0,64.8086,64.8921,64.8016,64.8782,14700.0
2010-10-08 15:20:00,93.16,93.19,93.06,93.12,32100.0,64.8852,64.9061,64.8155,64.8573,32100.0
2010-10-08 15:25:00,93.11,93.17,93.05,93.1,25800.0,64.8503,64.8921,64.8086,64.8434,25800.0
2010-10-08 15:30:00,93.11,93.17,93.08,93.14,32500.0,64.8503,64.8921,64.8294,64.8712,32500.0
2010-10-08 15:35:00,93.15,93.31,93.15,93.22,30100.0,64.8782,64.9896,64.8782,64.927,30100.0
2010-10-08 15:40:00,93.24,93.3,93.16,93.23,32800.0,64.9409,64.9827,64.8852,64.9339,32800.0
2010-10-08 15:45:00,93.23,93.24,93.1,93.19,32900.0,64.9339,64.9409,64.8434,64.9061,32900.0
2010-10-08 15:50:00,93.18,93.27,93.11,93.16,45200.0,64.8991,64.9618,64.8503,64.8852,45200.0
2010-10-08 15:55:00,93.16,93.17,92.8,92.9,91600.0,64.8852,64.8921,64.6344,64.7041,91600.0
2010-10-11 09:30:00,93.19,93.26,92.5,92.51,16900.0,64.9061,64.9548,64.4255,64.4324,16900.0
2010-10-11 09:35:00,92.57,93.35,92.57,93.1,18700.0,64.4742,65.0175,64.4742,64.8434,18700.0
2010-10-11 09:40:00,93.2,93.62,93.18,93.52,8300.0,64.913,65.2056,64.8991,65.1359,8300.0
2010-10-11 09:45:00,93.54,93.6,93.06,93.06,14600.0,65.1498,65.1916,64.8155,64.8155,14600.0
2010-10-11 09:50:00,92.99,93.06,92.86,92.97,11000.0,64.7668,64.8155,64.6762,64.7528,11000.0
2010-10-11 09:55:00,93.05,93.05,92.84,92.89,13600.0,64.8086,64.8086,64.6623,64.6971,13600.0
2010-10-11 10:00:00,92.9,93.2,92.86,93.17,14700.0,64.7041,64.913,64.6762,64.8921,14700.0
2010-10-11 10:05:00,93.22,93.35,93.13,93.19,8300.0,64.927,65.0175,64.8643,64.9061,8300.0
2010-10-11 10:10:00,93.19,93.24,92.99,93.23,11600.0,64.9061,64.9409,64.7668,64.9339,11600.0
2010-10-11 10:15:00,93.24,93.31,93.13,93.23,11100.0,64.9409,64.9896,64.8643,64.9339,11100.0
2010-10-11 10:20:00,93.19,93.35,93.18,93.28,7800.0,64.9061,65.0175,64.8991,64.9687,7800.0
2010-10-11 10:25:00,93.27,93.49,93.27,93.46,9400.0,64.9618,65.115,64.9618,65.0941,9400.0
2010-10-11 10:30:00,93.47,93.5,93.19,93.29,15200.0,65.1011,65.122,64.9061,64.9757,15200.0
2010-10-11 10:35:00,93.32,93.32,93.09,93.22,6700.0,64.9966,64.9966,64.8364,64.927,6700.0
2010-10-11 10:40:00,93.2,93.46,93.2,93.39,12200.0,64.913,65.0941,64.913,65.0454,12200.0
2010-10-11 10:45:00,93.41,93.41,92.65,92.73,39200.0,65.0593,65.0593,64.53,64.5857,39200.0
2010-10-11 10:50:00,92.73,92.82,92.56,92.77,19100.0,64.5857,64.6484,64.4673,64.6135,19100.0
2010-10-11 10:55:00,92.73,92.85,92.67,92.83,11400.0,64.5857,64.6693,64.5439,64.6553,11400.0
2010-10-11 11:00:00,92.83,93.0,92.77,92.81,9400.0,64.6553,64.7737,64.6135,64.6414,9400.0
2010-10-11 11:05:00,92.79,92.89,92.69,92.89,14900.0,64.6275,64.6971,64.5578,64.6971,14900.0
2010-10-11 11:10:00,92.91,93.22,92.89,93.17,20300.0,64.711,64.927,64.6971,64.8921,20300.0
2010-10-11 11:15:00,93.19,93.31,93.17,93.25,22300.0,64.9061,64.9896,64.8921,64.9479,22300.0
2010-10-11 11:20:00,93.25,93.5,93.2,93.44,19000.0,64.9479,65.122,64.913,65.0802,19000.0
2010-10-11 11:25:00,93.46,93.6,93.46,93.55,8800.0,65.0941,65.1916,65.0941,65.1568,8800.0
2010-10-11 11:30:00,93.53,93.6,93.51,93.56,9400.0,65.1429,65.1916,65.1289,65.1638,9400.0
2010-10-11 11:35:00,93.56,93.73,93.52,93.71,16600.0,65.1638,65.2822,65.1359,65.2682,16600.0
2010-10-11 11:40:00,93.69,93.81,93.68,93.7,13000.0,65.2543,65.3379,65.2473,65.2613,13000.0
2010-10-11 11:45:00,93.69,93.72,93.61,93.72,7800.0,65.2543,65.2752,65.1986,65.2752,7800.0
2010-10-11 11:50:00,93.71,93.82,93.68,93.81,6900.0,65.2682,65.3449,65.2473,65.3379,6900.0
2010-10-11 11:55:00,93.79,93.79,93.6,93.65,6600.0,65.324,65.324,65.1916,65.2264,6600.0
2010-10-11 12:00:00,93.67,93.72,93.6,93.6,5900.0,65.2404,65.2752,65.1916,65.1916,5900.0
2010-10-11 12:05:00,93.6,93.6,93.53,93.57,3900.0,65.1916,65.1916,65.1429,65.1707,3900.0
2010-10-11 12:10:00,93.54,93.58,93.48,93.57,7500.0,65.1498,65.1777,65.108,65.1707,7500.0
2010-10-11 12:15:00,93.53,93.54,93.26,93.39,11900.0,65.1429,65.1498,64.9548,65.0454,11900.0
2010-10-11 12:20:00,93.41,93.43,93.29,93.43,7000.0,65.0593,65.0732,64.9757,65.0732,7000.0
2010-10-11 12:25:00,93.43,93.47,93.42,93.46,3900.0,65.0732,65.1011,65.0663,65.0941,3900.0
2010-10-11 12:30:00,93.42,93.47,93.41,93.45,5000.0,65.0663,65.1011,65.0593,65.0872,5000.0
2010-10-11 12:35:00,93.51,93.71,93.51,93.66,8500.0,65.1289,65.2682,65.1289,65.2334,8500.0
2010-10-11 12:40:00,93.65,93.67,93.59,93.59,3000.0,65.2264,65.2404,65.1847,65.1847,3000.0
2010-10-11 12:45:00,93.56,93.6,93.51,93.54,2000.0,65.1638,65.1916,65.1289,65.1498,2000.0
2010-10-11 12:50:00,93.52,93.55,93.43,93.44,4600.0,65.1359,65.1568,65.0732,65.0802,4600.0
2010-10-11 12:55:00,93.5,93.53,93.5,93.53,1400.0,65.122,65.1429,65.122,65.1429,1400.0
2010-10-11 13:00:00,93.53,93.77,93.53,93.77,15500.0,65.1429,65.31,65.1429,65.31,15500.0
2010-10-11 13:05:00,93.78,93.78,93.74,93.78,3200.0,65.317,65.317,65.2891,65.317,3200.0
2010-10-11 13:10:00,93.77,93.9,93.76,93.89,11400.0,65.31,65.4006,65.3031,65.3936,11400.0
2010-10-11 13:15:00,93.87,93.87,93.8,93.82,6900.0,65.3797,65.3797,65.3309,65.3449,6900.0
2010-10-11 13:20:00,93.82,93.89,93.82,93.83,3900.0,65.3449,65.3936,65.3449,65.3518,3900.0
2010-10-11 13:25:00,93.88,93.95,93.86,93.93,7300.0,65.3866,65.4354,65.3727,65.4215,7300.0
2010-10-11 13:30:00,93.94,93.94,93.89,93.89,7500.0,65.4284,65.4284,65.3936,65.3936,7500.0
2010-10-11 13:35:00,93.92,94.12,93.88,94.09,27700.0,65.4145,65.5538,65.3866,65.5329,27700.0
2010-10-11 13:40:00,94.12,94.19,94.09,94.15,6300.0,65.5538,65.6026,65.5329,65.5747,6300.0
2010-10-11 13:45:00,94.16,94.19,94.09,94.17,16300.0,65.5817,65.6026,65.5329,65.5886,16300.0
2010-10-11 13:50:00,94.15,94.15,94.09,94.12,9300.0,65.5747,65.5747,65.5329,65.5538,9300.0
2010-10-11 13:55:00,94.1,94.12,94.05,94.11,10900.0,65.5399,65.5538,65.505,65.5468,10900.0
2010-10-11 14:00:00,94.11,94.13,93.96,93.99,15000.0,65.5468,65.5608,65.4424,65.4633,15000.0
2010-10-11 14:05:00,94.0,94.02,93.89,93.96,9300.0,65.4702,65.4842,65.3936,65.4424,9300.0
2010-10-11 14:10:00,93.96,93.96,93.8,93.86,12900.0,65.4424,65.4424,65.3309,65.3727,12900.0
2010-10-11 14:15:00,93.84,94.02,93.84,93.96,8600.0,65.3588,65.4842,65.3588,65.4424,8600.0
2010-10-11 14:20:00,93.93,93.95,93.86,93.89,4900.0,65.4215,65.4354,65.3727,65.3936,4900.0
2010-10-11 14:25:00,93.93,93.95,93.91,93.93,2500.0,65.4215,65.4354,65.4075,65.4215,2500.0
2010-10-11 14:30:00,93.93,93.93,93.82,93.84,8400.0,65.4215,65.4215,65.3449,65.3588,8400.0
2010-10-11 14:35:00,93.84,93.85,93.75,93.76,9200.0,65.3588,65.3657,65.2961,65.3031,9200.0
2010-10-11 14:40:00,93.75,93.76,93.65,93.68,7300.0,65.2961,65.3031,65.2264,65.2473,7300.0
2010-10-11 14:45:00,93.67,93.7,93.61,93.64,7300.0,65.2404,65.2613,65.1986,65.2195,7300.0
2010-10-11 14:50:00,93.62,93.68,93.56,93.65,10900.0,65.2056,65.2473,65.1638,65.2264,10900.0
2010-10-11 14:55:00,93.66,93.71,93.5,93.53,8800.0,65.2334,65.2682,65.122,65.1429,8800.0
2010-10-11 15:00:00,93.53,93.69,93.5,93.61,17000.0,65.1429,65.2543,65.122,65.1986,17000.0
2010-10-11 15:05:00,93.6,93.66,93.59,93.65,4100.0,65.1916,65.2334,65.1847,65.2264,4100.0
2010-10-11 15:10:00,93.62,93.63,93.37,93.4,21400.0,65.2056,65.2125,65.0314,65.0523,21400.0
2010-10-11 15:15:00,93.4,93.43,93.31,93.31,9700.0,65.0523,65.0732,64.9896,64.9896,9700.0
2010-10-11 15:20:00,93.33,93.36,93.13,93.13,18000.0,65.0036,65.0245,64.8643,64.8643,18000.0
2010-10-11 15:25:00,93.15,93.21,92.92,92.95,52800.0,64.8782,64.92,64.718,64.7389,52800.0
2010-10-11 15:30:00,92.97,93.02,92.78,92.78,51300.0,64.7528,64.7877,64.6205,64.6205,51300.0
2010-10-11 15:35:00,92.81,92.84,92.62,92.66,25300.0,64.6414,64.6623,64.5091,64.5369,25300.0
2010-10-11 15:40:00,92.62,92.82,92.53,92.77,30500.0,64.5091,64.6484,64.4464,64.6135,30500.0
2010-10-11 15:45:00,92.79,92.94,92.73,92.91,33300.0,64.6275,64.7319,64.5857,64.711,33300.0
2010-10-11 15:50:00,92.92,93.05,92.86,92.93,22400.0,64.718,64.8086,64.6762,64.725,22400.0
2010-10-11 15:55:00,92.94,93.07,92.94,93.07,36100.0,64.7319,64.8225,64.7319,64.8225,36100.0
2010-10-12 09:30:00,92.88,92.88,91.8,91.8,60400.0,64.6902,64.6902,63.9379,63.9379,60400.0
2010-10-12 09:35:00,91.79,91.88,91.62,91.7,30700.0,63.931,63.9937,63.8126,63.8683,30700.0
2010-10-12 09:40:00,91.64,91.75,91.43,91.43,37000.0,63.8265,63.9031,63.6802,63.6802,37000.0
2010-10-12 09:45:00,91.43,91.43,90.91,90.96,50700.0,63.6802,63.6802,63.3181,63.3529,50700.0
2010-10-12 09:50:00,90.91,91.12,90.68,90.97,42300.0,63.3181,63.4643,63.1579,63.3599,42300.0
2010-10-12 09:55:00,91.02,91.65,91.02,91.5,19100.0,63.3947,63.8335,63.3947,63.729,19100.0
2010-10-12 10:00:00,91.47,91.62,91.37,91.56,18600.0,63.7081,63.8126,63.6384,63.7708,18600.0
2010-10-12 10:05:00,91.58,91.7,91.32,91.37,19900.0,63.7847,63.8683,63.6036,63.6384,19900.0
2010-10-12 10:10:00,91.37,91.74,91.35,91.74,17200.0,63.6384,63.8961,63.6245,63.8961,17200.0
2010-10-12 10:15:00,91.73,91.99,91.6,91.73,28500.0,63.8892,64.0703,63.7986,63.8892,28500.0
2010-10-12 10:20:00,91.78,91.89,91.51,91.51,19300.0,63.924,64.0006,63.736,63.736,19300.0
2010-10-12 10:25:00,91.54,91.56,91.27,91.27,19600.0,63.7569,63.7708,63.5688,63.5688,19600.0
2010-10-12 10:30:00,91.28,91.43,91.25,91.28,30600.0,63.5758,63.6802,63.5549,63.5758,30600.0
2010-10-12 10:35:00,91.27,91.3,91.13,91.28,27700.0,63.5688,63.5897,63.4713,63.5758,27700.0
2010-10-12 10:40:00,91.3,91.83,91.3,91.72,19800.0,63.5897,63.9588,63.5897,63.8822,19800.0
2010-10-12 10:45:00,91.74,92.0,91.74,91.86,10000.0,63.8961,64.0772,63.8961,63.9797,10000.0
2010-10-12 10:50:00,91.82,91.86,91.51,91.56,13900.0,63.9519,63.9797,63.736,63.7708,13900.0
2010-10-12 10:55:00,91.58,91.79,91.54,91.65,17900.0,63.7847,63.931,63.7569,63.8335,17900.0
2010-10-12 11:00:00,91.63,91.83,91.6,91.81,14700.0,63.8195,63.9588,63.7986,63.9449,14700.0
2010-10-12 11:05:00,91.82,92.13,91.82,91.89,17300.0,63.9519,64.1678,63.9519,64.0006,17300.0
2010-10-12 11:10:00,91.95,92.01,91.73,91.82,11100.0,64.0424,64.0842,63.8892,63.9519,11100.0
2010-10-12 11:15:00,91.79,91.89,91.75,91.78,10500.0,63.931,64.0006,63.9031,63.924,10500.0
2010-10-12 11:20:00,91.78,91.85,91.78,91.84,8300.0,63.924,63.9728,63.924,63.9658,8300.0
2010-10-12 11:25:00,91.85,92.01,91.85,92.0,15000.0,63.9728,64.0842,63.9728,64.0772,15000.0
2010-10-12 11:30:00,91.99,92.16,91.95,92.07,14000.0,64.0703,64.1887,64.0424,64.126,14000.0
2010-10-12 11:35:00,92.08,92.16,91.94,92.13,30400.0,64.133,64.1887,64.0354,64.1678,30400.0
2010-10-12 11:40:00,92.1,92.12,91.7,91.77,18800.0,64.1469,64.1608,63.8683,63.917,18800.0
2010-10-12 11:45:00,91.74,91.8,91.65,91.8,13000.0,63.8961,63.9379,63.8335,63.9379,13000.0
2010-10-12 11:50:00,91.79,91.82,91.67,91.75,17600.0,63.931,63.9519,63.8474,63.9031,17600.0
2010-10-12 11:55:00,91.75,91.95,91.71,91.89,12100.0,63.9031,64.0424,63.8753,64.0006,12100.0
2010-10-12 12:00:00,91.89,91.93,91.78,91.8,10500.0,64.0006,64.0285,63.924,63.9379,10500.0
2010-10-12 12:05:00,91.79,91.84,91.69,91.7,9200.0,63.931,63.9658,63.8613,63.8683,9200.0
2010-10-12 12:10:00,91.73,91.79,91.63,91.79,12300.0,63.8892,63.931,63.8195,63.931,12300.0
2010-10-12 12:15:00,91.83,92.01,91.83,91.95,10000.0,63.9588,64.0842,63.9588,64.0424,10000.0
2010-10-12 12:20:00,91.95,92.03,91.76,91.76,10600.0,64.0424,64.0981,63.9101,63.9101,10600.0
2010-10-12 12:25:00,91.77,91.78,91.67,91.72,18400.0,63.917,63.924,63.8474,63.8822,18400.0
2010-10-12 12:30:00,91.67,91.89,91.67,91.86,16100.0,63.8474,64.0006,63.8474,63.9797,16100.0
2010-10-12 12:35:00,91.87,91.92,91.79,91.8,8100.0,63.9867,64.0215,63.931,63.9379,8100.0
2010-10-12 12:40:00,91.81,91.85,91.77,91.85,6600.0,63.9449,63.9728,63.917,63.9728,6600.0
2010-10-12 12:45:00,91.86,91.93,91.84,91.87,11400.0,63.9797,64.0285,63.9658,63.9867,11400.0
2010-10-12 12:50:00,91.88,91.95,91.87,91.95,6600.0,63.9937,64.0424,63.9867,64.0424,6600.0
2010-10-12 12:55:00,91.95,91.95,91.77,91.79,5000.0,64.0424,64.0424,63.917,63.931,5000.0
2010-10-12 13:00:00,91.79,91.83,91.73,91.81,9700.0,63.931,63.9588,63.8892,63.9449,9700.0
2010-10-12 13:05:00,91.79,91.81,91.71,91.79,5900.0,63.931,63.9449,63.8753,63.931,5900.0
2010-10-12 13:10:00,91.77,91.81,91.75,91.8,6900.0,63.917,63.9449,63.9031,63.9379,6900.0
2010-10-12 13:15:00,91.8,91.89,91.8,91.88,9600.0,63.9379,64.0006,63.9379,63.9937,9600.0
2010-10-12 13:20:00,91.88,91.9,91.85,91.87,6400.0,63.9937,64.0076,63.9728,63.9867,6400.0
2010-10-12 13:25:00,91.87,91.87,91.65,91.68,8800.0,63.9867,63.9867,63.8335,63.8544,8800.0
2010-10-12 13:30:00,91.68,91.68,91.51,91.54,18700.0,63.8544,63.8544,63.736,63.7569,18700.0
2010-10-12 13:35:00,91.55,91.59,91.52,91.53,9300.0,63.7638,63.7917,63.7429,63.7499,9300.0
2010-10-12 13:40:00,91.55,91.55,91.43,91.43,12200.0,63.7638,63.7638,63.6802,63.6802,12200.0
2010-10-12 13:45:00,91.43,91.49,91.42,91.46,11000.0,63.6802,63.722,63.6733,63.7011,11000.0
2010-10-12 13:50:00,91.46,91.48,91.37,91.4,11000.0,63.7011,63.7151,63.6384,63.6593,11000.0
2010-10-12 13:55:00,91.4,91.4,91.29,91.36,19200.0,63.6593,63.6593,63.5827,63.6315,19200.0
2010-10-12 14:00:00,91.38,91.85,91.25,91.69,56800.0,63.6454,63.9728,63.5549,63.8613,56800.0
2010-10-12 14:05:00,91.69,91.72,91.5,91.62,32500.0,63.8613,63.8822,63.729,63.8126,32500.0
2010-10-12 14:10:00,91.64,92.03,91.62,91.81,37300.0,63.8265,64.0981,63.8126,63.9449,37300.0
2010-10-12 14:15:00,91.85,92.14,91.85,92.04,29000.0,63.9728,64.1747,63.9728,64.1051,29000.0
2010-10-12 14:20:00,92.02,92.02,91.58,91.66,18200.0,64.0912,64.0912,63.7847,63.8404,18200.0
2010-10-12 14:25:00,91.67,91.89,91.65,91.86,29200.0,63.8474,64.0006,63.8335,63.9797,29200.0
2010-10-12 14:30:00,91.91,91.95,91.52,91.62,16300.0,64.0146,64.0424,63.7429,63.8126,16300.0
2010-10-12 14:35:00,91.64,91.79,91.64,91.79,18800.0,63.8265,63.931,63.8265,63.931,18800.0
2010-10-12 14:40:00,91.79,92.01,91.79,91.94,31900.0,63.931,64.0842,63.931,64.0354,31900.0
2010-10-12 14:45:00,91.98,92.04,91.83,91.87,27100.0,64.0633,64.1051,63.9588,63.9867,27100.0
2010-10-12 14:50:00,91.87,92.02,91.83,92.01,17000.0,63.9867,64.0912,63.9588,64.0842,17000.0
2010-10-12 14:55:00,92.05,92.24,92.01,92.22,20200.0,64.1121,64.2444,64.0842,64.2305,20200.0
2010-10-12 15:00:00,92.24,92.24,92.02,92.09,18800.0,64.2444,64.2444,64.0912,64.1399,18800.0
2010-10-12 15:05:00,92.09,92.32,92.04,92.29,27800.0,64.1399,64.3001,64.1051,64.2792,27800.0
2010-10-12 15:10:00,92.32,92.41,92.32,92.4,22100.0,64.3001,64.3628,64.3001,64.3558,22100.0
2010-10-12 15:15:00,92.39,92.54,92.3,92.36,21500.0,64.3489,64.4533,64.2862,64.328,21500.0
2010-10-12 15:20:00,92.36,92.65,92.33,92.64,37100.0,64.328,64.53,64.3071,64.523,37100.0
2010-10-12 15:25:00,92.65,92.76,92.55,92.75,27000.0,64.53,64.6066,64.4603,64.5996,27000.0
2010-10-12 15:30:00,92.76,92.76,92.65,92.74,29000.0,64.6066,64.6066,64.53,64.5926,29000.0
2010-10-12 15:35:00,92.74,92.76,92.56,92.65,46900.0,64.5926,64.6066,64.4673,64.53,46900.0
2010-10-12 15:40:00,92.68,92.69,92.57,92.65,32100.0,64.5509,64.5578,64.4742,64.53,32100.0
2010-10-12 15:45:00,92.65,92.71,92.57,92.7,54000.0,64.53,64.5717,64.4742,64.5648,54000.0
2010-10-12 15:50:00,92.71,92.72,92.42,92.48,36800.0,64.5717,64.5787,64.3698,64.4116,36800.0
2010-10-12 15:55:00,92.47,92.48,92.24,92.27,75700.0,64.4046,64.4116,64.2444,64.2653,75700.0
2010-10-13 09:30:00,93.12,93.25,92.91,93.1,50300.0,64.8573,64.9479,64.711,64.8434,50300.0
2010-10-13 09:35:00,93.12,93.28,93.0,93.01,21500.0,64.8573,64.9687,64.7737,64.7807,21500.0
2010-10-13 09:40:00,93.08,93.17,92.55,93.01,59200.0,64.8294,64.8921,64.4603,64.7807,59200.0
2010-10-13 09:45:00,93.0,93.54,92.97,93.54,28000.0,64.7737,65.1498,64.7528,65.1498,28000.0
2010-10-13 09:50:00,93.48,93.51,93.08,93.08,34500.0,65.108,65.1289,64.8294,64.8294,34500.0
2010-10-13 09:55:00,93.11,93.39,93.04,93.32,18000.0,64.8503,65.0454,64.8016,64.9966,18000.0
2010-10-13 10:00:00,93.38,93.54,93.33,93.52,14500.0,65.0384,65.1498,65.0036,65.1359,14500.0
2010-10-13 10:05:00,93.54,93.56,93.27,93.3,10000.0,65.1498,65.1638,64.9618,64.9827,10000.0
2010-10-13 10:10:00,93.29,93.3,93.15,93.28,8700.0,64.9757,64.9827,64.8782,64.9687,8700.0
2010-10-13 10:15:00,93.3,93.45,93.2,93.28,16200.0,64.9827,65.0872,64.913,64.9687,16200.0
2010-10-13 10:20:00,93.27,93.45,93.15,93.43,14200.0,64.9618,65.0872,64.8782,65.0732,14200.0
2010-10-13 10:25:00,93.46,93.53,93.3,93.36,10800.0,65.0941,65.1429,64.9827,65.0245,10800.0
2010-10-13 10:30:00,93.41,93.46,93.15,93.22,24600.0,65.0593,65.0941,64.8782,64.927,24600.0
2010-10-13 10:35:00,93.21,93.29,93.08,93.09,19600.0,64.92,64.9757,64.8294,64.8364,19600.0
2010-10-13 10:40:00,93.14,93.19,92.92,93.03,13700.0,64.8712,64.9061,64.718,64.7946,13700.0
2010-10-13 10:45:00,93.09,93.16,93.0,93.05,11100.0,64.8364,64.8852,64.7737,64.8086,11100.0
2010-10-13 10:50:00,93.06,93.25,93.0,93.05,7000.0,64.8155,64.9479,64.7737,64.8086,7000.0
2010-10-13 10:55:00,93.05,93.06,92.76,93.01,17500.0,64.8086,64.8155,64.6066,64.7807,17500.0
2010-10-13 11:00:00,92.98,93.21,92.87,93.21,18500.0,64.7598,64.92,64.6832,64.92,18500.0
2010-10-13 11:05:00,93.21,93.63,93.19,93.58,24100.0,64.92,65.2125,64.9061,65.1777,24100.0
2010-10-13 11:10:00,93.58,93.61,93.35,93.48,11500.0,65.1777,65.1986,65.0175,65.108,11500.0
2010-10-13 11:15:00,93.47,93.47,93.21,93.28,11000.0,65.1011,65.1011,64.92,64.9687,11000.0
2010-10-13 11:20:00,93.3,93.39,93.23,93.33,7500.0,64.9827,65.0454,64.9339,65.0036,7500.0
2010-10-13 11:25:00,93.28,93.33,93.2,93.33,5500.0,64.9687,65.0036,64.913,65.0036,5500.0
2010-10-13 11:30:00,93.31,93.52,93.31,93.52,12400.0,64.9896,65.1359,64.9896,65.1359,12400.0
2010-10-13 11:35:00,93.54,93.63,93.5,93.54,11100.0,65.1498,65.2125,65.122,65.1498,11100.0
2010-10-13 11:40:00,93.53,93.54,93.32,93.36,7600.0,65.1429,65.1498,64.9966,65.0245,7600.0
2010-10-13 11:45:00,93.38,93.53,93.32,93.51,4600.0,65.0384,65.1429,64.9966,65.1289,4600.0
2010-10-13 11:50:00,93.52,93.56,93.49,93.52,6800.0,65.1359,65.1638,65.115,65.1359,6800.0
2010-10-13 11:55:00,93.52,93.57,93.43,93.53,11100.0,65.1359,65.1707,65.0732,65.1429,11100.0
2010-10-13 12:00:00,93.52,93.63,93.51,93.55,36400.0,65.1359,65.2125,65.1289,65.1568,36400.0
2010-10-13 12:05:00,93.53,93.61,93.51,93.58,6900.0,65.1429,65.1986,65.1289,65.1777,6900.0
2010-10-13 12:10:00,93.56,93.73,93.53,93.73,20600.0,65.1638,65.2822,65.1429,65.2822,20600.0
2010-10-13 12:15:00,93.72,93.72,93.58,93.63,15000.0,65.2752,65.2752,65.1777,65.2125,15000.0
2010-10-13 12:20:00,93.64,93.71,93.63,93.68,10500.0,65.2195,65.2682,65.2125,65.2473,10500.0
2010-10-13 12:25:00,93.67,93.75,93.61,93.65,22600.0,65.2404,65.2961,65.1986,65.2264,22600.0
2010-10-13 12:30:00,93.65,93.75,93.54,93.57,16000.0,65.2264,65.2961,65.1498,65.1707,16000.0
2010-10-13 12:35:00,93.57,93.68,93.56,93.68,9800.0,65.1707,65.2473,65.1638,65.2473,9800.0
2010-10-13 12:40:00,93.65,93.68,93.58,93.63,11600.0,65.2264,65.2473,65.1777,65.2125,11600.0
2010-10-13 12:45:00,93.63,93.63,93.56,93.58,7200.0,65.2125,65.2125,65.1638,65.1777,7200.0
2010-10-13 12:50:00,93.56,93.59,93.43,93.45,16800.0,65.1638,65.1847,65.0732,65.0872,16800.0
2010-10-13 12:55:00,93.44,93.44,93.32,93.36,5900.0,65.0802,65.0802,64.9966,65.0245,5900.0
2010-10-13 13:00:00,93.35,93.44,93.35,93.36,11000.0,65.0175,65.0802,65.0175,65.0245,11000.0
2010-10-13 13:05:00,93.39,93.41,93.29,93.29,7700.0,65.0454,65.0593,64.9757,64.9757,7700.0
2010-10-13 13:10:00,93.32,93.4,93.27,93.35,10300.0,64.9966,65.0523,64.9618,65.0175,10300.0
2010-10-13 13:15:00,93.35,93.4,93.28,93.36,23200.0,65.0175,65.0523,64.9687,65.0245,23200.0
2010-10-13 13:20:00,93.36,93.4,93.29,93.39,16600.0,65.0245,65.0523,64.9757,65.0454,16600.0
2010-10-13 13:25:00,93.39,93.44,93.31,93.36,7700.0,65.0454,65.0802,64.9896,65.0245,7700.0
2010-10-13 13:30:00,93.41,93.46,93.33,93.45,18500.0,65.0593,65.0941,65.0036,65.0872,18500.0
2010-10-13 13:35:00,93.45,93.53,93.38,93.38,30700.0,65.0872,65.1429,65.0384,65.0384,30700.0
2010-10-13 13:40:00,93.38,93.42,93.32,93.37,8800.0,65.0384,65.0663,64.9966,65.0314,8800.0
2010-10-13 13:45:00,93.34,93.35,93.2,93.31,17500.0,65.0105,65.0175,64.913,64.9896,17500.0
2010-10-13 13:50:00,93.26,93.38,93.22,93.38,4000.0,64.9548,65.0384,64.927,65.0384,4000.0
2010-10-13 13:55:00,93.39,93.44,93.32,93.42,9900.0,65.0454,65.0802,64.9966,65.0663,9900.0
2010-10-13 14:00:00,93.44,93.51,93.35,93.37,36900.0,65.0802,65.1289,65.0175,65.0314,36900.0
2010-10-13 14:05:00,93.36,93.43,93.31,93.35,10900.0,65.0245,65.0732,64.9896,65.0175,10900.0
2010-10-13 14:10:00,93.33,93.45,93.27,93.44,17500.0,65.0036,65.0872,64.9618,65.0802,17500.0
2010-10-13 14:15:00,93.42,93.42,93.34,93.42,7900.0,65.0663,65.0663,65.0105,65.0663,7900.0
2010-10-13 14:20:00,93.42,93.49,93.29,93.33,47600.0,65.0663,65.115,64.9757,65.0036,47600.0
2010-10-13 14:25:00,93.32,93.32,93.04,93.13,21600.0,64.9966,64.9966,64.8016,64.8643,21600.0
2010-10-13 14:30:00,93.13,93.35,93.13,93.34,17700.0,64.8643,65.0175,64.8643,65.0105,17700.0
2010-10-13 14:35:00,93.32,93.37,93.14,93.16,21200.0,64.9966,65.0314,64.8712,64.8852,21200.0
2010-10-13 14:40:00,93.16,93.24,93.12,93.15,24300.0,64.8852,64.9409,64.8573,64.8782,24300.0
2010-10-13 14:45:00,93.18,93.23,93.02,93.02,18400.0,64.8991,64.9339,64.7877,64.7877,18400.0
2010-10-13 14:50:00,93.04,93.13,93.03,93.06,18000.0,64.8016,64.8643,64.7946,64.8155,18000.0
2010-10-13 14:55:00,93.03,93.06,92.91,92.95,39300.0,64.7946,64.8155,64.711,64.7389,39300.0
2010-10-13 15:00:00,92.99,93.06,92.84,92.89,57900.0,64.7668,64.8155,64.6623,64.6971,57900.0
2010-10-13 15:05:00,92.9,93.04,92.86,92.99,30200.0,64.7041,64.8016,64.6762,64.7668,30200.0
2010-10-13 15:10:00,92.99,93.03,92.85,92.96,40300.0,64.7668,64.7946,64.6693,64.7459,40300.0
2010-10-13 15:15:00,93.0,93.14,92.96,93.11,52200.0,64.7737,64.8712,64.7459,64.8503,52200.0
2010-10-13 15:20:00,93.14,93.28,93.1,93.22,36200.0,64.8712,64.9687,64.8434,64.927,36200.0
2010-10-13 15:25:00,93.18,93.22,92.86,92.87,33100.0,64.8991,64.927,64.6762,64.6832,33100.0
2010-10-13 15:30:00,92.86,93.02,92.84,92.97,19700.0,64.6762,64.7877,64.6623,64.7528,19700.0
2010-10-13 15:35:00,92.98,93.14,92.97,93.03,22500.0,64.7598,64.8712,64.7528,64.7946,22500.0
2010-10-13 15:40:00,93.04,93.16,92.96,93.12,36400.0,64.8016,64.8852,64.7459,64.8573,36400.0
2010-10-13 15:45:00,93.12,93.12,92.88,92.89,35000.0,64.8573,64.8573,64.6902,64.6971,35000.0
2010-10-13 15:50:00,92.91,92.97,92.76,92.76,36900.0,64.711,64.7528,64.6066,64.6066,36900.0
2010-10-13 15:55:00,92.79,92.88,92.72,92.83,84600.0,64.6275,64.6902,64.5787,64.6553,84600.0
2010-10-14 09:30:00,93.01,93.8,93.0,93.68,42500.0,64.7807,65.3309,64.7737,65.2473,42500.0
2010-10-14 09:35:00,93.65,93.68,93.09,93.2,40300.0,65.2264,65.2473,64.8364,64.913,40300.0
2010-10-14 09:40:00,93.24,93.67,93.22,93.63,27700.0,64.9409,65.2404,64.927,65.2125,27700.0
2010-10-14 09:45:00,93.63,93.77,93.45,93.46,26100.0,65.2125,65.31,65.0872,65.0941,26100.0
2010-10-14 09:50:00,93.46,93.72,93.44,93.67,34900.0,65.0941,65.2752,65.0802,65.2404,34900.0
2010-10-14 09:55:00,93.66,93.66,93.19,93.25,44200.0,65.2334,65.2334,64.9061,64.9479,44200.0
2010-10-14 10:00:00,93.27,93.66,93.23,93.57,23600.0,64.9618,65.2334,64.9339,65.1707,23600.0
2010-10-14 10:05:00,93.61,93.74,93.47,93.51,15800.0,65.1986,65.2891,65.1011,65.1289,15800.0
2010-10-14 10:10:00,93.61,93.68,93.48,93.67,14300.0,65.1986,65.2473,65.108,65.2404,14300.0
2010-10-14 10:15:00,93.66,93.76,93.58,93.64,38000.0,65.2334,65.3031,65.1777,65.2195,38000.0
2010-10-14 10:20:00,93.66,93.94,93.64,93.94,41000.0,65.2334,65.4284,65.2195,65.4284,41000.0
2010-10-14 10:25:00,93.88,93.94,93.83,93.94,11900.0,65.3866,65.4284,65.3518,65.4284,11900.0
2010-10-14 10:30:00,93.94,94.18,93.93,94.18,40200.0,65.4284,65.5956,65.4215,65.5956,40200.0
2010-10-14 10:35:00,94.19,94.45,94.17,94.4,37400.0,65.6026,65.7836,65.5886,65.7488,37400.0
2010-10-14 10:40:00,94.4,94.4,94.31,94.38,26300.0,65.7488,65.7488,65.6861,65.7349,26300.0
2010-10-14 10:45:00,94.36,94.59,94.34,94.52,37000.0,65.721,65.8812,65.707,65.8324,37000.0
2010-10-14 10:50:00,94.5,94.7,94.5,94.69,40300.0,65.8185,65.9578,65.8185,65.9508,40300.0
2010-10-14 10:55:00,94.68,94.77,94.64,94.77,22500.0,65.9438,66.0065,65.916,66.0065,22500.0
2010-10-14 11:00:00,94.76,94.77,94.52,94.59,30800.0,65.9996,66.0065,65.8324,65.8812,30800.0
2010-10-14 11:05:00,94.61,94.61,94.45,94.55,28000.0,65.8951,65.8951,65.7836,65.8533,28000.0
2010-10-14 11:10:00,94.54,94.71,94.52,94.63,16800.0,65.8463,65.9647,65.8324,65.909,16800.0
2010-10-14 11:15:00,94.63,94.71,94.51,94.53,29200.0,65.909,65.9647,65.8254,65.8394,29200.0
2010-10-14 11:20:00,94.52,94.68,94.51,94.64,34400.0,65.8324,65.9438,65.8254,65.916,34400.0
2010-10-14 11:25:00,94.63,94.63,94.3,94.32,34500.0,65.909,65.909,65.6792,65.6931,34500.0
2010-10-14 11:30:00,94.32,94.39,94.01,94.1,23100.0,65.6931,65.7419,65.4772,65.5399,23100.0
2010-10-14 11:35:00,94.1,94.1,93.89,93.89,20400.0,65.5399,65.5399,65.3936,65.3936,20400.0
2010-10-14 11:40:00,93.9,93.97,93.8,93.8,15100.0,65.4006,65.4493,65.3309,65.3309,15100.0
2010-10-14 11:45:00,93.77,93.81,93.6,93.75,29600.0,65.31,65.3379,65.1916,65.2961,29600.0
2010-10-14 11:50:00,93.77,94.11,93.7,94.1,29100.0,65.31,65.5468,65.2613,65.5399,29100.0
2010-10-14 11:55:00,94.07,94.09,93.81,93.92,6800.0,65.519,65.5329,65.3379,65.4145,6800.0
2010-10-14 12:00:00,93.92,94.09,93.92,94.06,11900.0,65.4145,65.5329,65.4145,65.512,11900.0
2010-10-14 12:05:00,94.05,94.07,93.96,93.97,7800.0,65.505,65.519,65.4424,65.4493,7800.0
2010-10-14 12:10:00,93.96,94.17,93.96,94.09,8900.0,65.4424,65.5886,65.4424,65.5329,8900.0
2010-10-14 12:15:00,94.08,94.09,93.89,93.9,7900.0,65.5259,65.5329,65.3936,65.4006,7900.0
2010-10-14 12:20:00,93.96,93.96,93.81,93.9,11900.0,65.4424,65.4424,65.3379,65.4006,11900.0
2010-10-14 12:25:00,93.86,93.87,93.65,93.86,23100.0,65.3727,65.3797,65.2264,65.3727,23100.0
2010-10-14 12:30:00,93.87,93.92,93.72,93.79,13400.0,65.3797,65.4145,65.2752,65.324,13400.0
2010-10-14 12:35:00,93.76,93.89,93.69,93.72,9800.0,65.3031,65.3936,65.2543,65.2752,9800.0
2010-10-14 12:40:00,93.72,93.8,93.67,93.7,9700.0,65.2752,65.3309,65.2404,65.2613,9700.0
2010-10-14 12:45:00,93.71,93.88,93.69,93.82,5500.0,65.2682,65.3866,65.2543,65.3449,5500.0
2010-10-14 12:50:00,93.84,93.98,93.82,93.95,10700.0,65.3588,65.4563,65.3449,65.4354,10700.0
2010-10-14 12:55:00,93.96,94.08,93.95,94.01,6600.0,65.4424,65.5259,65.4354,65.4772,6600.0
2010-10-14 13:00:00,93.99,94.01,93.81,93.95,17000.0,65.4633,65.4772,65.3379,65.4354,17000.0
2010-10-14 13:05:00,94.0,94.08,93.56,93.65,24600.0,65.4702,65.5259,65.1638,65.2264,24600.0
2010-10-14 13:10:00,93.66,93.85,93.63,93.63,24700.0,65.2334,65.3657,65.2125,65.2125,24700.0
2010-10-14 13:15:00,93.64,93.66,93.38,93.44,23300.0,65.2195,65.2334,65.0384,65.0802,23300.0
2010-10-14 13:20:00,93.41,93.45,93.32,93.39,9600.0,65.0593,65.0872,64.9966,65.0454,9600.0
2010-10-14 13:25:00,93.4,93.49,93.4,93.48,6200.0,65.0523,65.115,65.0523,65.108,6200.0
2010-10-14 13:30:00,93.5,93.76,93.48,93.76,27100.0,65.122,65.3031,65.108,65.3031,27100.0
2010-10-14 13:35:00,93.75,93.83,93.7,93.82,21400.0,65.2961,65.3518,65.2613,65.3449,21400.0
2010-10-14 13:40:00,93.8,93.83,93.64,93.65,11500.0,65.3309,65.3518,65.2195,65.2264,11500.0
2010-10-14 13:45:00,93.7,93.74,93.65,93.7,6400.0,65.2613,65.2891,65.2264,65.2613,6400.0
2010-10-14 13:50:00,93.68,93.79,93.59,93.78,37500.0,65.2473,65.324,65.1847,65.317,37500.0
2010-10-14 13:55:00,93.81,93.81,93.67,93.73,17400.0,65.3379,65.3379,65.2404,65.2822,17400.0
2010-10-14 14:00:00,93.75,93.77,93.54,93.63,12000.0,65.2961,65.31,65.1498,65.2125,12000.0
2010-10-14 14:05:00,93.66,93.66,93.43,93.48,6900.0,65.2334,65.2334,65.0732,65.108,6900.0
2010-10-14 14:10:00,93.49,93.58,93.41,93.58,9700.0,65.115,65.1777,65.0593,65.1777,9700.0
2010-10-14 14:15:00,93.57,93.57,93.38,93.53,7000.0,65.1707,65.1707,65.0384,65.1429,7000.0
2010-10-14 14:20:00,93.57,93.61,93.47,93.47,9000.0,65.1707,65.1986,65.1011,65.1011,9000.0
2010-10-14 14:25:00,93.47,93.55,93.4,93.55,16300.0,65.1011,65.1568,65.0523,65.1568,16300.0
2010-10-14 14:30:00,93.55,93.61,93.45,93.46,12200.0,65.1568,65.1986,65.0872,65.0941,12200.0
2010-10-14 14:35:00,93.45,93.54,93.35,93.42,11100.0,65.0872,65.1498,65.0175,65.0663,11100.0
2010-10-14 14:40:00,93.42,93.5,93.37,93.43,25000.0,65.0663,65.122,65.0314,65.0732,25000.0
2010-10-14 14:45:00,93.43,93.51,93.37,93.41,19200.0,65.0732,65.1289,65.0314,65.0593,19200.0
2010-10-14 14:50:00,93.43,93.53,93.43,93.48,11400.0,65.0732,65.1429,65.0732,65.108,11400.0
2010-10-14 14:55:00,93.45,93.48,93.2,93.25,27100.0,65.0872,65.108,64.913,64.9479,27100.0
2010-10-14 15:00:00,93.25,93.27,93.04,93.13,28300.0,64.9479,64.9618,64.8016,64.8643,28300.0
2010-10-14 15:05:00,93.14,93.21,93.05,93.16,18900.0,64.8712,64.92,64.8086,64.8852,18900.0
2010-10-14 15:10:00,93.16,93.27,93.14,93.25,25000.0,64.8852,64.9618,64.8712,64.9479,25000.0
2010-10-14 15:15:00,93.24,93.36,93.24,93.29,19800.0,64.9409,65.0245,64.9409,64.9757,19800.0
2010-10-14 15:20:00,93.29,93.49,93.29,93.4,31800.0,64.9757,65.115,64.9757,65.0523,31800.0
2010-10-14 15:25:00,93.39,93.41,93.29,93.29,17200.0,65.0454,65.0593,64.9757,64.9757,17200.0
2010-10-14 15:30:00,93.3,93.43,93.24,93.37,20300.0,64.9827,65.0732,64.9409,65.0314,20300.0
2010-10-14 15:35:00,93.37,93.47,93.33,93.39,56100.0,65.0314,65.1011,65.0036,65.0454,56100.0
2010-10-14 15:40:00,93.41,93.51,93.37,93.4,31200.0,65.0593,65.1289,65.0314,65.0523,31200.0
2010-10-14 15:45:00,93.4,93.56,93.4,93.53,35500.0,65.0523,65.1638,65.0523,65.1429,35500.0
2010-10-14 15:50:00,93.53,93.67,93.5,93.65,53300.0,65.1429,65.2404,65.122,65.2264,53300.0
2010-10-14 15:55:00,93.64,93.75,93.59,93.75,61200.0,65.2195,65.2961,65.1847,65.2961,61200.0
2010-10-15 09:30:00,94.37,94.87,94.37,94.65,158600.0,65.7279,66.0762,65.7279,65.9229,158600.0
2010-10-15 09:35:00,94.6,94.71,94.42,94.51,21100.0,65.8881,65.9647,65.7627,65.8254,21100.0
2010-10-15 09:40:00,94.51,94.53,93.9,93.9,17900.0,65.8254,65.8394,65.4006,65.4006,17900.0
2010-10-15 09:45:00,93.84,94.16,93.55,93.67,26300.0,65.3588,65.5817,65.1568,65.2404,26300.0
2010-10-15 09:50:00,93.67,93.81,93.32,93.44,37300.0,65.2404,65.3379,64.9966,65.0802,37300.0
2010-10-15 09:55:00,93.38,93.96,93.22,93.74,45200.0,65.0384,65.4424,64.927,65.2891,45200.0
2010-10-15 10:00:00,93.74,94.08,93.61,93.67,34000.0,65.2891,65.5259,65.1986,65.2404,34000.0
2010-10-15 10:05:00,93.72,93.72,93.25,93.25,23600.0,65.2752,65.2752,64.9479,64.9479,23600.0
2010-10-15 10:10:00,93.25,93.41,92.91,93.09,30000.0,64.9479,65.0593,64.711,64.8364,30000.0
2010-10-15 10:15:00,93.11,93.15,92.63,92.73,33600.0,64.8503,64.8782,64.516,64.5857,33600.0
2010-10-15 10:20:00,92.76,92.85,92.41,92.72,28500.0,64.6066,64.6693,64.3628,64.5787,28500.0
2010-10-15 10:25:00,92.67,92.89,92.53,92.82,15700.0,64.5439,64.6971,64.4464,64.6484,15700.0
2010-10-15 10:30:00,92.82,93.09,92.74,93.09,26500.0,64.6484,64.8364,64.5926,64.8364,26500.0
2010-10-15 10:35:00,93.14,93.35,93.12,93.31,18100.0,64.8712,65.0175,64.8573,64.9896,18100.0
2010-10-15 10:40:00,93.28,93.56,93.25,93.53,19600.0,64.9687,65.1638,64.9479,65.1429,19600.0
2010-10-15 10:45:00,93.47,93.51,93.19,93.22,8200.0,65.1011,65.1289,64.9061,64.927,8200.0
2010-10-15 10:50:00,93.19,93.32,93.08,93.32,8300.0,64.9061,64.9966,64.8294,64.9966,8300.0
2010-10-15 10:55:00,93.32,93.63,93.32,93.52,15300.0,64.9966,65.2125,64.9966,65.1359,15300.0
2010-10-15 11:00:00,93.56,93.67,93.07,93.1,29600.0,65.1638,65.2404,64.8225,64.8434,29600.0
2010-10-15 11:05:00,93.1,93.42,93.07,93.33,26000.0,64.8434,65.0663,64.8225,65.0036,26000.0
2010-10-15 11:10:00,93.35,93.39,93.12,93.13,30500.0,65.0175,65.0454,64.8573,64.8643,30500.0
2010-10-15 11:15:00,93.15,93.4,93.14,93.18,25600.0,64.8782,65.0523,64.8712,64.8991,25600.0
2010-10-15 11:20:00,93.19,93.19,92.85,92.92,21800.0,64.9061,64.9061,64.6693,64.718,21800.0
2010-10-15 11:25:00,92.91,93.26,92.87,93.22,17000.0,64.711,64.9548,64.6832,64.927,17000.0
2010-10-15 11:30:00,93.16,93.42,93.16,93.35,26000.0,64.8852,65.0663,64.8852,65.0175,26000.0
2010-10-15 11:35:00,93.35,93.5,93.31,93.45,14400.0,65.0175,65.122,64.9896,65.0872,14400.0
2010-10-15 11:40:00,93.41,93.51,93.32,93.32,6800.0,65.0593,65.1289,64.9966,64.9966,6800.0
2010-10-15 11:45:00,93.32,93.34,92.96,92.96,15800.0,64.9966,65.0105,64.7459,64.7459,15800.0
2010-10-15 11:50:00,92.96,93.0,92.76,92.84,13200.0,64.7459,64.7737,64.6066,64.6623,13200.0
2010-10-15 11:55:00,92.84,92.88,92.75,92.88,35000.0,64.6623,64.6902,64.5996,64.6902,35000.0
2010-10-15 12:00:00,92.89,93.09,92.78,92.94,16400.0,64.6971,64.8364,64.6205,64.7319,16400.0
2010-10-15 12:05:00,92.87,92.95,92.72,92.86,16400.0,64.6832,64.7389,64.5787,64.6762,16400.0
2010-10-15 12:10:00,92.85,93.12,92.82,93.07,17100.0,64.6693,64.8573,64.6484,64.8225,17100.0
2010-10-15 12:15:00,93.05,93.25,93.02,93.25,18000.0,64.8086,64.9479,64.7877,64.9479,18000.0
2010-10-15 12:20:00,93.23,93.36,93.23,93.35,9400.0,64.9339,65.0245,64.9339,65.0175,9400.0
2010-10-15 12:25:00,93.35,93.48,93.28,93.38,6700.0,65.0175,65.108,64.9687,65.0384,6700.0
2010-10-15 12:30:00,93.41,93.57,93.32,93.45,13100.0,65.0593,65.1707,64.9966,65.0872,13100.0
2010-10-15 12:35:00,93.46,93.59,93.38,93.58,9200.0,65.0941,65.1847,65.0384,65.1777,9200.0
2010-10-15 12:40:00,93.59,93.62,93.53,93.58,13100.0,65.1847,65.2056,65.1429,65.1777,13100.0
2010-10-15 12:45:00,93.6,93.68,93.54,93.68,5600.0,65.1916,65.2473,65.1498,65.2473,5600.0
2010-10-15 12:50:00,93.67,93.71,93.53,93.57,8600.0,65.2404,65.2682,65.1429,65.1707,8600.0
2010-10-15 12:55:00,93.56,93.57,93.39,93.46,10000.0,65.1638,65.1707,65.0454,65.0941,10000.0
2010-10-15 13:00:00,93.42,93.57,93.42,93.5,13600.0,65.0663,65.1707,65.0663,65.122,13600.0
2010-10-15 13:05:00,93.52,93.64,93.49,93.61,6400.0,65.1359,65.2195,65.115,65.1986,6400.0
2010-10-15 13:10:00,93.6,93.6,93.42,93.48,5400.0,65.1916,65.1916,65.0663,65.108,5400.0
2010-10-15 13:15:00,93.45,93.53,93.45,93.47,5100.0,65.0872,65.1429,65.0872,65.1011,5100.0
2010-10-15 13:20:00,93.44,93.58,93.37,93.42,9100.0,65.0802,65.1777,65.0314,65.0663,9100.0
2010-10-15 13:25:00,93.44,93.55,93.43,93.55,12500.0,65.0802,65.1568,65.0732,65.1568,12500.0
2010-10-15 13:30:00,93.54,93.6,93.46,93.48,7900.0,65.1498,65.1916,65.0941,65.108,7900.0
2010-10-15 13:35:00,93.5,93.53,93.38,93.38,15200.0,65.122,65.1429,65.0384,65.0384,15200.0
2010-10-15 13:40:00,93.39,93.4,93.2,93.31,11600.0,65.0454,65.0523,64.913,64.9896,11600.0
2010-10-15 13:45:00,93.31,93.37,93.19,93.37,10800.0,64.9896,65.0314,64.9061,65.0314,10800.0
2010-10-15 13:50:00,93.33,93.53,93.32,93.4,15300.0,65.0036,65.1429,64.9966,65.0523,15300.0
2010-10-15 13:55:00,93.37,93.48,93.32,93.47,17700.0,65.0314,65.108,64.9966,65.1011,17700.0
2010-10-15 14:00:00,93.43,93.49,93.33,93.43,18600.0,65.0732,65.115,65.0036,65.0732,18600.0
2010-10-15 14:05:00,93.4,93.57,93.35,93.4,40100.0,65.0523,65.1707,65.0175,65.0523,40100.0
2010-10-15 14:10:00,93.44,93.63,93.33,93.63,17000.0,65.0802,65.2125,65.0036,65.2125,17000.0
2010-10-15 14:15:00,93.63,93.7,93.55,93.59,8900.0,65.2125,65.2613,65.1568,65.1847,8900.0
2010-10-15 14:20:00,93.58,93.63,93.44,93.48,8500.0,65.1777,65.2125,65.0802,65.108,8500.0
2010-10-15 14:25:00,93.5,93.68,93.47,93.61,9700.0,65.122,65.2473,65.1011,65.1986,9700.0
2010-10-15 14:30:00,93.62,93.82,93.59,93.78,13500.0,65.2056,65.3449,65.1847,65.317,13500.0
2010-10-15 14:35:00,93.81,93.87,93.71,93.78,14900.0,65.3379,65.3797,65.2682,65.317,14900.0
2010-10-15 14:40:00,93.76,93.76,93.64,93.67,20300.0,65.3031,65.3031,65.2195,65.2404,20300.0
2010-10-15 14:45:00,93.69,93.73,93.6,93.65,17000.0,65.2543,65.2822,65.1916,65.2264,17000.0
2010-10-15 14:50:00,93.65,93.65,93.44,93.46,24100.0,65.2264,65.2264,65.0802,65.0941,24100.0
2010-10-15 14:55:00,93.46,93.46,93.26,93.34,26800.0,65.0941,65.0941,64.9548,65.0105,26800.0
2010-10-15 15:00:00,93.36,93.36,93.16,93.19,31400.0,65.0245,65.0245,64.8852,64.9061,31400.0
2010-10-15 15:05:00,93.21,93.31,93.15,93.31,21000.0,64.92,64.9896,64.8782,64.9896,21000.0
2010-10-15 15:10:00,93.3,93.38,93.18,93.33,12200.0,64.9827,65.0384,64.8991,65.0036,12200.0
2010-10-15 15:15:00,93.31,93.49,93.28,93.36,24000.0,64.9896,65.115,64.9687,65.0245,24000.0
2010-10-15 15:20:00,93.35,93.44,93.22,93.28,13800.0,65.0175,65.0802,64.927,64.9687,13800.0
2010-10-15 15:25:00,93.32,93.45,93.28,93.35,19800.0,64.9966,65.0872,64.9687,65.0175,19800.0
2010-10-15 15:30:00,93.34,93.38,93.25,93.3,40700.0,65.0105,65.0384,64.9479,64.9827,40700.0
2010-10-15 15:35:00,93.31,93.48,93.26,93.44,25300.0,64.9896,65.108,64.9548,65.0802,25300.0
2010-10-15 15:40:00,93.43,93.52,93.4,93.52,25800.0,65.0732,65.1359,65.0523,65.1359,25800.0
2010-10-15 15:45:00,93.52,93.76,93.51,93.76,49000.0,65.1359,65.3031,65.1289,65.3031,49000.0
2010-10-15 15:50:00,93.76,93.83,93.59,93.71,48900.0,65.3031,65.3518,65.1847,65.2682,48900.0
2010-10-15 15:55:00,93.72,93.72,93.48,93.56,65700.0,65.2752,65.2752,65.108,65.1638,65700.0
2010-10-18 09:30:00,93.64,93.64,92.7,92.85,38000.0,65.2195,65.2195,64.5648,64.6693,38000.0
2010-10-18 09:35:00,92.92,93.19,92.68,93.09,44200.0,64.718,64.9061,64.5509,64.8364,44200.0
2010-10-18 09:40:00,93.09,93.42,93.08,93.36,36700.0,64.8364,65.0663,64.8294,65.0245,36700.0
2010-10-18 09:45:00,93.37,93.52,93.32,93.48,18200.0,65.0314,65.1359,64.9966,65.108,18200.0
2010-10-18 09:50:00,93.51,93.59,93.4,93.46,33000.0,65.1289,65.1847,65.0523,65.0941,33000.0
2010-10-18 09:55:00,93.4,93.47,93.18,93.19,37000.0,65.0523,65.1011,64.8991,64.9061,37000.0
2010-10-18 10:00:00,93.21,93.22,92.8,92.8,50600.0,64.92,64.927,64.6344,64.6344,50600.0
2010-10-18 10:05:00,92.78,93.07,92.78,92.98,18200.0,64.6205,64.8225,64.6205,64.7598,18200.0
2010-10-18 10:10:00,93.0,93.35,92.94,93.21,36800.0,64.7737,65.0175,64.7319,64.92,36800.0
2010-10-18 10:15:00,93.23,93.26,92.97,93.03,35700.0,64.9339,64.9548,64.7528,64.7946,35700.0
2010-10-18 10:20:00,93.02,93.03,92.77,92.81,43600.0,64.7877,64.7946,64.6135,64.6414,43600.0
2010-10-18 10:25:00,92.83,92.86,92.71,92.75,40400.0,64.6553,64.6762,64.5717,64.5996,40400.0
2010-10-18 10:30:00,92.75,92.87,92.74,92.75,37600.0,64.5996,64.6832,64.5926,64.5996,37600.0
2010-10-18 10:35:00,92.75,92.91,92.72,92.91,28200.0,64.5996,64.711,64.5787,64.711,28200.0
2010-10-18 10:40:00,92.89,92.91,92.78,92.87,18500.0,64.6971,64.711,64.6205,64.6832,18500.0
2010-10-18 10:45:00,92.84,92.84,92.6,92.64,46000.0,64.6623,64.6623,64.4951,64.523,46000.0
2010-10-18 10:50:00,92.64,92.99,92.62,92.88,31400.0,64.523,64.7668,64.5091,64.6902,31400.0
2010-10-18 10:55:00,92.82,93.1,92.81,92.94,11600.0,64.6484,64.8434,64.6414,64.7319,11600.0
2010-10-18 11:00:00,92.98,93.03,92.86,92.9,9300.0,64.7598,64.7946,64.6762,64.7041,9300.0
2010-10-18 11:05:00,92.87,92.9,92.61,92.73,24000.0,64.6832,64.7041,64.5021,64.5857,24000.0
2010-10-18 11:10:00,92.68,92.71,92.6,92.71,16300.0,64.5509,64.5717,64.4951,64.5717,16300.0
2010-10-18 11:15:00,92.7,92.83,92.66,92.75,18100.0,64.5648,64.6553,64.5369,64.5996,18100.0
2010-10-18 11:20:00,92.75,92.77,92.66,92.68,16900.0,64.5996,64.6135,64.5369,64.5509,16900.0
2010-10-18 11:25:00,92.63,92.72,92.6,92.65,29500.0,64.516,64.5787,64.4951,64.53,29500.0
2010-10-18 11:30:00,92.65,92.71,92.56,92.58,25800.0,64.53,64.5717,64.4673,64.4812,25800.0
2010-10-18 11:35:00,92.58,92.62,92.55,92.57,70900.0,64.4812,64.5091,64.4603,64.4742,70900.0
2010-10-18 11:40:00,92.56,92.56,92.36,92.45,27400.0,64.4673,64.4673,64.328,64.3907,27400.0
2010-10-18 11:45:00,92.47,92.52,92.43,92.5,15300.0,64.4046,64.4394,64.3767,64.4255,15300.0
2010-10-18 11:50:00,92.51,92.62,92.47,92.51,13400.0,64.4324,64.5091,64.4046,64.4324,13400.0
2010-10-18 11:55:00,92.5,92.66,92.48,92.65,22500.0,64.4255,64.5369,64.4116,64.53,22500.0
2010-10-18 12:00:00,92.64,92.68,92.56,92.59,26300.0,64.523,64.5509,64.4673,64.4882,26300.0
2010-10-18 12:05:00,92.61,92.62,92.51,92.62,17100.0,64.5021,64.5091,64.4324,64.5091,17100.0
2010-10-18 12:10:00,92.61,92.64,92.56,92.64,4200.0,64.5021,64.523,64.4673,64.523,4200.0
2010-10-18 12:15:00,92.62,92.65,92.51,92.51,10900.0,64.5091,64.53,64.4324,64.4324,10900.0
2010-10-18 12:20:00,92.52,92.56,92.5,92.54,12800.0,64.4394,64.4673,64.4255,64.4533,12800.0
2010-10-18 12:25:00,92.55,92.58,92.43,92.44,18600.0,64.4603,64.4812,64.3767,64.3837,18600.0
2010-10-18 12:30:00,92.45,92.46,92.33,92.37,15900.0,64.3907,64.3976,64.3071,64.3349,15900.0
2010-10-18 12:35:00,92.36,92.36,92.14,92.14,28200.0,64.328,64.328,64.1747,64.1747,28200.0
2010-10-18 12:40:00,92.15,92.18,92.01,92.01,31000.0,64.1817,64.2026,64.0842,64.0842,31000.0
2010-10-18 12:45:00,92.01,92.01,91.89,91.94,51700.0,64.0842,64.0842,64.0006,64.0354,51700.0
2010-10-18 12:50:00,91.94,91.95,91.6,91.6,57200.0,64.0354,64.0424,63.7986,63.7986,57200.0
2010-10-18 12:55:00,91.64,91.86,91.54,91.76,26500.0,63.8265,63.9797,63.7569,63.9101,26500.0
2010-10-18 13:00:00,91.79,91.94,91.72,91.76,29800.0,63.931,64.0354,63.8822,63.9101,29800.0
2010-10-18 13:05:00,91.76,91.82,91.71,91.74,27900.0,63.9101,63.9519,63.8753,63.8961,27900.0
2010-10-18 13:10:00,91.75,91.81,91.65,91.73,23700.0,63.9031,63.9449,63.8335,63.8892,23700.0
2010-10-18 13:15:00,91.71,91.81,91.71,91.8,9600.0,63.8753,63.9449,63.8753,63.9379,9600.0
2010-10-18 13:20:00,91.77,91.78,91.45,91.46,25000.0,63.917,63.924,63.6942,63.7011,25000.0
2010-10-18 13:25:00,91.46,91.52,91.36,91.36,21900.0,63.7011,63.7429,63.6315,63.6315,21900.0
2010-10-18 13:30:00,91.4,91.56,91.34,91.56,20300.0,63.6593,63.7708,63.6176,63.7708,20300.0
2010-10-18 13:35:00,91.55,91.57,91.49,91.49,17800.0,63.7638,63.7777,63.722,63.722,17800.0
2010-10-18 13:40:00,91.5,91.53,91.35,91.38,26100.0,63.729,63.7499,63.6245,63.6454,26100.0
2010-10-18 13:45:00,91.37,91.38,91.25,91.36,21300.0,63.6384,63.6454,63.5549,63.6315,21300.0
2010-10-18 13:50:00,91.36,91.4,91.25,91.29,23800.0,63.6315,63.6593,63.5549,63.5827,23800.0
2010-10-18 13:55:00,91.29,91.29,90.8,90.88,90700.0,63.5827,63.5827,63.2414,63.2972,90700.0
2010-10-18 14:00:00,90.9,91.28,90.9,91.23,48500.0,63.3111,63.5758,63.3111,63.5409,48500.0
2010-10-18 14:05:00,91.2,91.41,91.17,91.41,27900.0,63.52,63.6663,63.4991,63.6663,27900.0
2010-10-18 14:10:00,91.41,91.43,91.31,91.38,15800.0,63.6663,63.6802,63.5967,63.6454,15800.0
2010-10-18 14:15:00,91.39,91.46,91.18,91.18,30400.0,63.6524,63.7011,63.5061,63.5061,30400.0
2010-10-18 14:20:00,91.2,91.32,91.15,91.22,22200.0,63.52,63.6036,63.4852,63.534,22200.0
2010-10-18 14:25:00,91.24,91.4,91.2,91.39,22900.0,63.5479,63.6593,63.52,63.6524,22900.0
2010-10-18 14:30:00,91.38,91.6,91.37,91.5,40800.0,63.6454,63.7986,63.6384,63.729,40800.0
2010-10-18 14:35:00,91.5,91.56,91.26,91.27,25400.0,63.729,63.7708,63.5618,63.5688,25400.0
2010-10-18 14:40:00,91.27,91.28,91.15,91.15,27600.0,63.5688,63.5758,63.4852,63.4852,27600.0
2010-10-18 14:45:00,91.14,91.24,91.11,91.18,17800.0,63.4783,63.5479,63.4574,63.5061,17800.0
2010-10-18 14:50:00,91.18,91.18,91.0,91.04,34800.0,63.5061,63.5061,63.3807,63.4086,34800.0
2010-10-18 14:55:00,91.08,91.36,91.04,91.36,25500.0,63.4365,63.6315,63.4086,63.6315,25500.0
2010-10-18 15:00:00,91.36,91.52,91.36,91.4,39900.0,63.6315,63.7429,63.6315,63.6593,39900.0
2010-10-18 15:05:00,91.4,91.59,91.4,91.55,46400.0,63.6593,63.7917,63.6593,63.7638,46400.0
2010-10-18 15:10:00,91.52,91.6,91.37,91.41,50100.0,63.7429,63.7986,63.6384,63.6663,50100.0
2010-10-18 15:15:00,91.39,91.47,91.36,91.37,27800.0,63.6524,63.7081,63.6315,63.6384,27800.0
2010-10-18 15:20:00,91.36,91.46,91.29,91.44,37300.0,63.6315,63.7011,63.5827,63.6872,37300.0
2010-10-18 15:25:00,91.44,91.54,91.44,91.44,50300.0,63.6872,63.7569,63.6872,63.6872,50300.0
2010-10-18 15:30:00,91.45,91.54,91.4,91.49,40600.0,63.6942,63.7569,63.6593,63.722,40600.0
2010-10-18 15:35:00,91.49,91.62,91.46,91.55,43200.0,63.722,63.8126,63.7011,63.7638,43200.0
2010-10-18 15:40:00,91.55,91.66,91.53,91.61,38600.0,63.7638,63.8404,63.7499,63.8056,38600.0
2010-10-18 15:45:00,91.62,91.62,91.46,91.48,47500.0,63.8126,63.8126,63.7011,63.7151,47500.0
2010-10-18 15:50:00,91.46,91.54,91.45,91.49,48300.0,63.7011,63.7569,63.6942,63.722,48300.0
2010-10-18 15:55:00,91.48,91.5,91.27,91.35,109700.0,63.7151,63.729,63.5688,63.6245,109700.0
2010-10-19 09:30:00,89.74,89.87,88.8,89.04,129700.0,62.5032,62.5937,61.8485,62.0156,129700.0
2010-10-19 09:35:00,89.09,89.86,88.94,89.46,48500.0,62.0504,62.5867,61.946,62.3081,48500.0
2010-10-19 09:40:00,89.49,89.71,89.36,89.49,35500.0,62.329,62.4823,62.2385,62.329,35500.0
2010-10-19 09:45:00,90.3,90.3,89.45,90.0,38000.0,62.8932,62.8932,62.3012,62.6843,38000.0
2010-10-19 09:50:00,90.0,90.0,89.75,89.91,93100.0,62.6843,62.6843,62.5101,62.6216,93100.0
2010-10-19 09:55:00,89.89,90.37,89.89,90.26,49600.0,62.6076,62.942,62.6076,62.8653,49600.0
2010-10-19 10:00:00,90.25,90.31,90.04,90.17,37700.0,62.8584,62.9002,62.7121,62.8027,37700.0
2010-10-19 10:05:00,90.2,90.43,90.01,90.39,30400.0,62.8236,62.9837,62.6912,62.9559,30400.0
2010-10-19 10:10:00,90.36,90.46,90.25,90.3,48200.0,62.935,63.0046,62.8584,62.8932,48200.0
2010-10-19 10:15:00,90.32,90.78,90.32,90.72,34800.0,62.9071,63.2275,62.9071,63.1857,34800.0
2010-10-19 10:20:00,90.75,90.96,90.63,90.79,22200.0,63.2066,63.3529,63.123,63.2345,22200.0
2010-10-19 10:25:00,90.75,90.99,90.75,90.96,20900.0,63.2066,63.3738,63.2066,63.3529,20900.0
2010-10-19 10:30:00,90.9,91.03,90.75,90.79,30900.0,63.3111,63.4016,63.2066,63.2345,30900.0
2010-10-19 10:35:00,90.8,90.9,90.6,90.64,17900.0,63.2414,63.3111,63.1021,63.13,17900.0
2010-10-19 10:40:00,90.67,90.75,90.56,90.64,19500.0,63.1509,63.2066,63.0743,63.13,19500.0
2010-10-19 10:45:00,90.65,90.96,90.63,90.84,16700.0,63.137,63.3529,63.123,63.2693,16700.0
2010-10-19 10:50:00,90.83,91.04,90.81,90.91,18100.0,63.2623,63.4086,63.2484,63.3181,18100.0
2010-10-19 10:55:00,90.96,91.2,90.85,90.88,26100.0,63.3529,63.52,63.2763,63.2972,26100.0
2010-10-19 11:00:00,90.88,90.89,90.67,90.81,17600.0,63.2972,63.3041,63.1509,63.2484,17600.0
2010-10-19 11:05:00,90.81,90.83,90.65,90.68,27700.0,63.2484,63.2623,63.137,63.1579,27700.0
2010-10-19 11:10:00,90.68,90.85,90.65,90.8,31600.0,63.1579,63.2763,63.137,63.2414,31600.0
2010-10-19 11:15:00,90.8,91.0,90.79,90.81,16500.0,63.2414,63.3807,63.2345,63.2484,16500.0
2010-10-19 11:20:00,90.75,90.86,90.62,90.66,20800.0,63.2066,63.2832,63.1161,63.1439,20800.0
2010-10-19 11:25:00,90.66,90.83,90.62,90.68,24200.0,63.1439,63.2623,63.1161,63.1579,24200.0
2010-10-19 11:30:00,90.72,90.94,90.69,90.94,20600.0,63.1857,63.339,63.1648,63.339,20600.0
2010-10-19 11:35:00,90.94,91.24,90.9,91.14,21700.0,63.339,63.5479,63.3111,63.4783,21700.0
2010-10-19 11:40:00,91.12,91.26,91.11,91.24,13000.0,63.4643,63.5618,63.4574,63.5479,13000.0
2010-10-19 11:45:00,91.24,91.52,91.24,91.47,23500.0,63.5479,63.7429,63.5479,63.7081,23500.0
2010-10-19 11:50:00,91.48,91.58,91.41,91.53,19800.0,63.7151,63.7847,63.6663,63.7499,19800.0
2010-10-19 11:55:00,91.51,91.53,91.29,91.32,17700.0,63.736,63.7499,63.5827,63.6036,17700.0
2010-10-19 12:00:00,91.29,91.42,91.27,91.34,10700.0,63.5827,63.6733,63.5688,63.6176,10700.0
2010-10-19 12:05:00,91.37,91.4,91.15,91.22,16300.0,63.6384,63.6593,63.4852,63.534,16300.0
2010-10-19 12:10:00,91.21,91.34,91.18,91.25,9700.0,63.527,63.6176,63.5061,63.5549,9700.0
2010-10-19 12:15:00,91.26,91.39,91.25,91.32,12100.0,63.5618,63.6524,63.5549,63.6036,12100.0
2010-10-19 12:20:00,91.31,91.31,91.15,91.18,9900.0,63.5967,63.5967,63.4852,63.5061,9900.0
2010-10-19 12:25:00,91.21,91.28,91.15,91.18,5900.0,63.527,63.5758,63.4852,63.5061,5900.0
2010-10-19 12:30:00,91.2,91.2,91.01,91.01,14500.0,63.52,63.52,63.3877,63.3877,14500.0
2010-10-19 12:35:00,91.01,91.03,90.92,90.92,14700.0,63.3877,63.4016,63.325,63.325,14700.0
2010-10-19 12:40:00,90.91,90.97,90.88,90.95,4200.0,63.3181,63.3599,63.2972,63.3459,4200.0
2010-10-19 12:45:00,90.96,90.99,90.88,90.92,10900.0,63.3529,63.3738,63.2972,63.325,10900.0
2010-10-19 12:50:00,90.96,90.99,90.8,90.88,7800.0,63.3529,63.3738,63.2414,63.2972,7800.0
2010-10-19 12:55:00,90.89,90.99,90.84,90.95,7600.0,63.3041,63.3738,63.2693,63.3459,7600.0
2010-10-19 13:00:00,90.96,91.09,90.91,91.06,15400.0,63.3529,63.4434,63.3181,63.4225,15400.0
2010-10-19 13:05:00,91.04,91.04,90.83,90.84,10000.0,63.4086,63.4086,63.2623,63.2693,10000.0
2010-10-19 13:10:00,90.86,90.89,90.56,90.61,23400.0,63.2832,63.3041,63.0743,63.1091,23400.0
2010-10-19 13:15:00,90.63,90.71,90.6,90.64,11500.0,63.123,63.1788,63.1021,63.13,11500.0
2010-10-19 13:20:00,90.69,90.76,90.64,90.64,13100.0,63.1648,63.2136,63.13,63.13,13100.0
2010-10-19 13:25:00,90.63,90.64,90.46,90.51,19100.0,63.123,63.13,63.0046,63.0395,19100.0
2010-10-19 13:30:00,90.52,90.66,90.46,90.64,22800.0,63.0464,63.1439,63.0046,63.13,22800.0
2010-10-19 13:35:00,90.65,90.67,90.49,90.67,13000.0,63.137,63.1509,63.0255,63.1509,13000.0
2010-10-19 13:40:00,90.67,90.71,90.59,90.62,18100.0,63.1509,63.1788,63.0952,63.1161,18100.0
2010-10-19 13:45:00,90.62,90.62,90.47,90.51,16600.0,63.1161,63.1161,63.0116,63.0395,16600.0
2010-10-19 13:50:00,90.51,90.54,90.17,90.17,27500.0,63.0395,63.0604,62.8027,62.8027,27500.0
2010-10-19 13:55:00,90.17,90.17,89.7,89.88,62100.0,62.8027,62.8027,62.4753,62.6007,62100.0
2010-10-19 14:00:00,89.88,89.88,89.51,89.55,112200.0,62.6007,62.6007,62.343,62.3708,112200.0
2010-10-19 14:05:00,89.6,89.82,89.55,89.75,34100.0,62.4057,62.5589,62.3708,62.5101,34100.0
2010-10-19 14:10:00,89.75,89.92,89.63,89.85,27200.0,62.5101,62.6285,62.4266,62.5798,27200.0
2010-10-19 14:15:00,89.86,90.07,89.79,89.89,37400.0,62.5867,62.733,62.538,62.6076,37400.0
2010-10-19 14:20:00,89.86,89.96,89.77,89.79,22200.0,62.5867,62.6564,62.5241,62.538,22200.0
2010-10-19 14:25:00,89.78,89.81,89.54,89.62,54000.0,62.531,62.5519,62.3639,62.4196,54000.0
2010-10-19 14:30:00,89.6,89.87,89.55,89.86,22200.0,62.4057,62.5937,62.3708,62.5867,22200.0
2010-10-19 14:35:00,89.8,89.87,89.68,89.72,17500.0,62.545,62.5937,62.4614,62.4892,17500.0
2010-10-19 14:40:00,89.75,89.93,89.69,89.9,12700.0,62.5101,62.6355,62.4683,62.6146,12700.0
2010-10-19 14:45:00,89.84,90.05,89.81,90.04,17200.0,62.5728,62.7191,62.5519,62.7121,17200.0
2010-10-19 14:50:00,90.04,90.3,90.04,90.26,35700.0,62.7121,62.8932,62.7121,62.8653,35700.0
2010-10-19 14:55:00,90.23,90.3,90.11,90.19,30200.0,62.8444,62.8932,62.7609,62.8166,30200.0
2010-10-19 15:00:00,90.2,90.22,89.94,90.0,28700.0,62.8236,62.8375,62.6425,62.6843,28700.0
2010-10-19 15:05:00,90.0,90.03,89.7,89.7,31800.0,62.6843,62.7051,62.4753,62.4753,31800.0
2010-10-19 15:10:00,89.69,89.84,89.56,89.68,36300.0,62.4683,62.5728,62.3778,62.4614,36300.0
2010-10-19 15:15:00,89.69,89.8,89.58,89.61,41200.0,62.4683,62.545,62.3917,62.4126,41200.0
2010-10-19 15:20:00,89.64,89.72,89.53,89.55,31900.0,62.4335,62.4892,62.3569,62.3708,31900.0
2010-10-19 15:25:00,89.55,89.66,89.39,89.42,64000.0,62.3708,62.4474,62.2594,62.2803,64000.0
2010-10-19 15:30:00,89.42,89.51,89.31,89.44,56200.0,62.2803,62.343,62.2037,62.2942,56200.0
2010-10-19 15:35:00,89.47,89.93,89.46,89.9,45300.0,62.3151,62.6355,62.3081,62.6146,45300.0
2010-10-19 15:40:00,89.91,90.05,89.85,89.96,45100.0,62.6216,62.7191,62.5798,62.6564,45100.0
2010-10-19 15:45:00,89.95,90.12,89.85,89.94,64700.0,62.6494,62.7678,62.5798,62.6425,64700.0
2010-10-19 15:50:00,89.91,90.12,89.84,90.06,73400.0,62.6216,62.7678,62.5728,62.726,73400.0
2010-10-19 15:55:00,90.08,90.23,89.97,90.11,93400.0,62.74,62.8444,62.6634,62.7609,93400.0
2010-10-20 09:30:00,90.58,91.25,90.5,91.25,25500.0,63.0882,63.5549,63.0325,63.5549,25500.0
2010-10-20 09:35:00,91.3,91.36,90.51,90.54,16600.0,63.5897,63.6315,63.0395,63.0604,16600.0
2010-10-20 09:40:00,90.52,91.17,90.36,91.15,18000.0,63.0464,63.4991,62.935,63.4852,18000.0
2010-10-20 09:45:00,91.17,91.38,91.13,91.38,26600.0,63.4991,63.6454,63.4713,63.6454,26600.0
2010-10-20 09:50:00,91.39,91.7,91.37,91.48,26500.0,63.6524,63.8683,63.6384,63.7151,26500.0
2010-10-20 09:55:00,91.5,91.93,91.46,91.53,38100.0,63.729,64.0285,63.7011,63.7499,38100.0
2010-10-20 10:00:00,91.53,91.6,91.35,91.35,36100.0,63.7499,63.7986,63.6245,63.6245,36100.0
2010-10-20 10:05:00,91.44,91.65,91.35,91.5,34200.0,63.6872,63.8335,63.6245,63.729,34200.0
2010-10-20 10:10:00,91.54,91.61,91.18,91.31,23400.0,63.7569,63.8056,63.5061,63.5967,23400.0
2010-10-20 10:15:00,91.3,91.39,91.0,91.0,17500.0,63.5897,63.6524,63.3807,63.3807,17500.0
2010-10-20 10:20:00,91.06,91.13,90.99,91.07,17000.0,63.4225,63.4713,63.3738,63.4295,17000.0
2010-10-20 10:25:00,91.12,91.64,91.08,91.57,31300.0,63.4643,63.8265,63.4365,63.7777,31300.0
2010-10-20 10:30:00,91.6,91.93,91.59,91.93,15900.0,63.7986,64.0285,63.7917,64.0285,15900.0
2010-10-20 10:35:00,91.98,91.99,91.79,91.82,10900.0,64.0633,64.0703,63.931,63.9519,10900.0
2010-10-20 10:40:00,91.81,92.24,91.8,92.2,14100.0,63.9449,64.2444,63.9379,64.2165,14100.0
2010-10-20 10:45:00,92.22,92.5,92.22,92.5,15100.0,64.2305,64.4255,64.2305,64.4255,15100.0
2010-10-20 10:50:00,92.46,92.68,92.46,92.55,26800.0,64.3976,64.5509,64.3976,64.4603,26800.0
2010-10-20 10:55:00,92.58,92.62,92.37,92.47,7900.0,64.4812,64.5091,64.3349,64.4046,7900.0
2010-10-20 11:00:00,92.42,92.46,92.24,92.24,19700.0,64.3698,64.3976,64.2444,64.2444,19700.0
2010-10-20 11:05:00,92.23,92.42,92.11,92.4,19100.0,64.2374,64.3698,64.1539,64.3558,19100.0
2010-10-20 11:10:00,92.39,92.56,92.26,92.34,37700.0,64.3489,64.4673,64.2583,64.314,37700.0
2010-10-20 11:15:00,92.36,92.56,92.24,92.45,14800.0,64.328,64.4673,64.2444,64.3907,14800.0
2010-10-20 11:20:00,92.47,92.56,92.44,92.5,9600.0,64.4046,64.4673,64.3837,64.4255,9600.0
2010-10-20 11:25:00,92.55,92.68,92.49,92.64,26900.0,64.4603,64.5509,64.4185,64.523,26900.0
2010-10-20 11:30:00,92.6,92.68,92.56,92.6,17900.0,64.4951,64.5509,64.4673,64.4951,17900.0
2010-10-20 11:35:00,92.55,92.67,92.55,92.6,7300.0,64.4603,64.5439,64.4603,64.4951,7300.0
2010-10-20 11:40:00,92.6,92.86,92.55,92.81,23300.0,64.4951,64.6762,64.4603,64.6414,23300.0
2010-10-20 11:45:00,92.79,92.87,92.75,92.75,11800.0,64.6275,64.6832,64.5996,64.5996,11800.0
2010-10-20 11:50:00,92.73,92.92,92.66,92.92,14600.0,64.5857,64.718,64.5369,64.718,14600.0
2010-10-20 11:55:00,92.89,92.93,92.81,92.81,9100.0,64.6971,64.725,64.6414,64.6414,9100.0
2010-10-20 12:00:00,92.77,92.95,92.68,92.92,14800.0,64.6135,64.7389,64.5509,64.718,14800.0
2010-10-20 12:05:00,92.93,92.96,92.8,92.8,11600.0,64.725,64.7459,64.6344,64.6344,11600.0
2010-10-20 12:10:00,92.81,92.91,92.78,92.78,7200.0,64.6414,64.711,64.6205,64.6205,7200.0
2010-10-20 12:15:00,92.8,93.05,92.8,93.05,13800.0,64.6344,64.8086,64.6344,64.8086,13800.0
2010-10-20 12:20:00,93.05,93.14,93.01,93.09,25200.0,64.8086,64.8712,64.7807,64.8364,25200.0
2010-10-20 12:25:00,93.08,93.12,93.05,93.12,11400.0,64.8294,64.8573,64.8086,64.8573,11400.0
2010-10-20 12:30:00,93.1,93.14,93.07,93.14,15700.0,64.8434,64.8712,64.8225,64.8712,15700.0
2010-10-20 12:35:00,93.13,93.13,92.9,92.95,15700.0,64.8643,64.8643,64.7041,64.7389,15700.0
2010-10-20 12:40:00,92.95,92.98,92.82,92.84,12900.0,64.7389,64.7598,64.6484,64.6623,12900.0
2010-10-20 12:45:00,92.84,92.91,92.8,92.8,9600.0,64.6623,64.711,64.6344,64.6344,9600.0
2010-10-20 12:50:00,92.8,92.91,92.76,92.9,15100.0,64.6344,64.711,64.6066,64.7041,15100.0
2010-10-20 12:55:00,92.87,92.97,92.83,92.95,10000.0,64.6832,64.7528,64.6553,64.7389,10000.0
2010-10-20 13:00:00,92.95,93.13,92.91,92.98,15200.0,64.7389,64.8643,64.711,64.7598,15200.0
2010-10-20 13:05:00,93.0,93.03,92.93,92.94,12100.0,64.7737,64.7946,64.725,64.7319,12100.0
2010-10-20 13:10:00,92.93,92.93,92.7,92.87,10200.0,64.725,64.725,64.5648,64.6832,10200.0
2010-10-20 13:15:00,92.86,92.93,92.84,92.92,5900.0,64.6762,64.725,64.6623,64.718,5900.0
2010-10-20 13:20:00,92.87,93.0,92.85,92.96,9600.0,64.6832,64.7737,64.6693,64.7459,9600.0
2010-10-20 13:25:00,92.96,92.96,92.77,92.78,10400.0,64.7459,64.7459,64.6135,64.6205,10400.0
2010-10-20 13:30:00,92.78,92.87,92.76,92.81,10800.0,64.6205,64.6832,64.6066,64.6414,10800.0
2010-10-20 13:35:00,92.81,92.86,92.65,92.7,19500.0,64.6414,64.6762,64.53,64.5648,19500.0
2010-10-20 13:40:00,92.65,92.69,92.58,92.61,5600.0,64.53,64.5578,64.4812,64.5021,5600.0
2010-10-20 13:45:00,92.61,92.63,92.46,92.49,6800.0,64.5021,64.516,64.3976,64.4185,6800.0
2010-10-20 13:50:00,92.52,92.58,92.47,92.56,7800.0,64.4394,64.4812,64.4046,64.4673,7800.0
2010-10-20 13:55:00,92.55,92.58,92.46,92.46,6500.0,64.4603,64.4812,64.3976,64.3976,6500.0
2010-10-20 14:00:00,92.51,92.69,92.31,92.34,17000.0,64.4324,64.5578,64.2932,64.314,17000.0
2010-10-20 14:05:00,92.36,92.59,92.32,92.33,25800.0,64.328,64.4882,64.3001,64.3071,25800.0
2010-10-20 14:10:00,92.37,92.58,92.34,92.48,12300.0,64.3349,64.4812,64.314,64.4116,12300.0
2010-10-20 14:15:00,92.54,92.79,92.54,92.75,17200.0,64.4533,64.6275,64.4533,64.5996,17200.0
2010-10-20 14:20:00,92.78,92.81,92.64,92.7,7800.0,64.6205,64.6414,64.523,64.5648,7800.0
2010-10-20 14:25:00,92.67,92.81,92.62,92.66,13400.0,64.5439,64.6414,64.5091,64.5369,13400.0
2010-10-20 14:30:00,92.7,92.94,92.7,92.85,21400.0,64.5648,64.7319,64.5648,64.6693,21400.0
2010-10-20 14:35:00,92.83,92.98,92.76,92.82,13100.0,64.6553,64.7598,64.6066,64.6484,13100.0
2010-10-20 14:40:00,92.81,92.82,92.63,92.67,9900.0,64.6414,64.6484,64.516,64.5439,9900.0
2010-10-20 14:45:00,92.67,92.68,92.48,92.56,17500.0,64.5439,64.5509,64.4116,64.4673,17500.0
2010-10-20 14:50:00,92.53,92.62,92.43,92.62,12600.0,64.4464,64.5091,64.3767,64.5091,12600.0
2010-10-20 14:55:00,92.6,92.6,92.43,92.59,12400.0,64.4951,64.4951,64.3767,64.4882,12400.0
2010-10-20 15:00:00,92.59,92.59,92.44,92.47,13000.0,64.4882,64.4882,64.3837,64.4046,13000.0
2010-10-20 15:05:00,92.47,92.58,92.35,92.48,21600.0,64.4046,64.4812,64.321,64.4116,21600.0
2010-10-20 15:10:00,92.47,92.51,92.4,92.42,9900.0,64.4046,64.4324,64.3558,64.3698,9900.0
2010-10-20 15:15:00,92.4,92.59,92.34,92.56,16100.0,64.3558,64.4882,64.314,64.4673,16100.0
2010-10-20 15:20:00,92.55,92.6,92.4,92.46,17200.0,64.4603,64.4951,64.3558,64.3976,17200.0
2010-10-20 15:25:00,92.45,92.56,92.36,92.53,17000.0,64.3907,64.4673,64.328,64.4464,17000.0
2010-10-20 15:30:00,92.54,92.56,92.4,92.45,21100.0,64.4533,64.4673,64.3558,64.3907,21100.0
2010-10-20 15:35:00,92.43,92.49,92.09,92.22,36100.0,64.3767,64.4185,64.1399,64.2305,36100.0
2010-10-20 15:40:00,92.22,92.3,92.11,92.17,31200.0,64.2305,64.2862,64.1539,64.1956,31200.0
2010-10-20 15:45:00,92.18,92.37,92.17,92.26,53100.0,64.2026,64.3349,64.1956,64.2583,53100.0
2010-10-20 15:50:00,92.26,92.37,91.93,91.93,55400.0,64.2583,64.3349,64.0285,64.0285,55400.0
2010-10-20 15:55:00,91.96,92.1,91.93,92.07,83300.0,64.0494,64.1469,64.0285,64.126,83300.0
2010-10-21 09:30:00,92.58,93.14,92.41,92.42,37600.0,64.4812,64.8712,64.3628,64.3698,37600.0
2010-10-21 09:35:00,92.41,93.25,92.32,93.21,22100.0,64.3628,64.9479,64.3001,64.92,22100.0
2010-10-21 09:40:00,93.18,93.24,92.83,93.02,13100.0,64.8991,64.9409,64.6553,64.7877,13100.0
2010-10-21 09:45:00,93.0,93.03,92.55,92.59,20900.0,64.7737,64.7946,64.4603,64.4882,20900.0
2010-10-21 09:50:00,92.54,92.61,92.38,92.4,23600.0,64.4533,64.5021,64.3419,64.3558,23600.0
2010-10-21 09:55:00,92.36,93.09,92.36,93.04,19600.0,64.328,64.8364,64.328,64.8016,19600.0
2010-10-21 10:00:00,93.02,93.02,92.33,92.6,31500.0,64.7877,64.7877,64.3071,64.4951,31500.0
2010-10-21 10:05:00,92.55,93.24,92.35,93.24,45100.0,64.4603,64.9409,64.321,64.9409,45100.0
2010-10-21 10:10:00,93.17,93.23,93.02,93.2,31900.0,64.8921,64.9339,64.7877,64.913,31900.0
2010-10-21 10:15:00,93.2,93.2,92.93,93.14,23200.0,64.913,64.913,64.725,64.8712,23200.0
2010-10-21 10:20:00,93.09,93.45,92.98,93.4,26000.0,64.8364,65.0872,64.7598,65.0523,26000.0
2010-10-21 10:25:00,93.34,93.6,93.34,93.36,37700.0,65.0105,65.1916,65.0105,65.0245,37700.0
2010-10-21 10:30:00,93.36,93.53,93.34,93.46,20000.0,65.0245,65.1429,65.0105,65.0941,20000.0
2010-10-21 10:35:00,93.46,93.55,93.36,93.51,10000.0,65.0941,65.1568,65.0245,65.1289,10000.0
2010-10-21 10:40:00,93.52,93.66,93.4,93.4,26200.0,65.1359,65.2334,65.0523,65.0523,26200.0
2010-10-21 10:45:00,93.42,93.47,93.34,93.44,18100.0,65.0663,65.1011,65.0105,65.0802,18100.0
2010-10-21 10:50:00,93.48,93.55,93.24,93.25,24500.0,65.108,65.1568,64.9409,64.9479,24500.0
2010-10-21 10:55:00,93.26,93.4,93.24,93.35,26700.0,64.9548,65.0523,64.9409,65.0175,26700.0
2010-10-21 11:00:00,93.34,93.45,93.21,93.21,18600.0,65.0105,65.0872,64.92,64.92,18600.0
2010-10-21 11:05:00,93.22,93.3,93.15,93.21,6500.0,64.927,64.9827,64.8782,64.92,6500.0
2010-10-21 11:10:00,93.18,93.22,93.1,93.1,16500.0,64.8991,64.927,64.8434,64.8434,16500.0
2010-10-21 11:15:00,93.11,93.14,92.91,92.97,7100.0,64.8503,64.8712,64.711,64.7528,7100.0
2010-10-21 11:20:00,92.97,93.06,92.73,92.79,12300.0,64.7528,64.8155,64.5857,64.6275,12300.0
2010-10-21 11:25:00,92.73,92.81,92.52,92.74,28000.0,64.5857,64.6414,64.4394,64.5926,28000.0
2010-10-21 11:30:00,92.74,93.18,92.74,93.16,29000.0,64.5926,64.8991,64.5926,64.8852,29000.0
2010-10-21 11:35:00,93.14,93.16,93.0,93.02,52900.0,64.8712,64.8852,64.7737,64.7877,52900.0
2010-10-21 11:40:00,93.02,93.02,92.5,92.56,40300.0,64.7877,64.7877,64.4255,64.4673,40300.0
2010-10-21 11:45:00,92.57,92.9,92.56,92.83,36000.0,64.4742,64.7041,64.4673,64.6553,36000.0
2010-10-21 11:50:00,92.85,92.95,92.82,92.91,29200.0,64.6693,64.7389,64.6484,64.711,29200.0
2010-10-21 11:55:00,92.92,93.14,92.88,93.03,18200.0,64.718,64.8712,64.6902,64.7946,18200.0
2010-10-21 12:00:00,93.03,93.04,92.84,92.93,10500.0,64.7946,64.8016,64.6623,64.725,10500.0
2010-10-21 12:05:00,92.9,93.04,92.74,92.78,23800.0,64.7041,64.8016,64.5926,64.6205,23800.0
2010-10-21 12:10:00,92.78,92.83,92.71,92.76,15900.0,64.6205,64.6553,64.5717,64.6066,15900.0
2010-10-21 12:15:00,92.76,92.94,92.69,92.92,12500.0,64.6066,64.7319,64.5578,64.718,12500.0
2010-10-21 12:20:00,92.92,92.99,92.82,92.88,7000.0,64.718,64.7668,64.6484,64.6902,7000.0
2010-10-21 12:25:00,92.83,93.02,92.77,93.0,8100.0,64.6553,64.7877,64.6135,64.7737,8100.0
2010-10-21 12:30:00,92.98,93.02,92.82,92.85,7300.0,64.7598,64.7877,64.6484,64.6693,7300.0
2010-10-21 12:35:00,92.85,92.85,92.47,92.49,11800.0,64.6693,64.6693,64.4046,64.4185,11800.0
2010-10-21 12:40:00,92.49,92.52,92.34,92.46,8700.0,64.4185,64.4394,64.314,64.3976,8700.0
2010-10-21 12:45:00,92.45,92.63,92.39,92.63,19200.0,64.3907,64.516,64.3489,64.516,19200.0
2010-10-21 12:50:00,92.59,92.8,92.57,92.8,17200.0,64.4882,64.6344,64.4742,64.6344,17200.0
2010-10-21 12:55:00,92.78,93.02,92.75,92.99,25400.0,64.6205,64.7877,64.5996,64.7668,25400.0
2010-10-21 13:00:00,92.99,93.34,92.94,93.34,41500.0,64.7668,65.0105,64.7319,65.0105,41500.0
2010-10-21 13:05:00,93.33,93.36,93.25,93.29,41000.0,65.0036,65.0245,64.9479,64.9757,41000.0
2010-10-21 13:10:00,93.31,93.41,93.28,93.38,33100.0,64.9896,65.0593,64.9687,65.0384,33100.0
2010-10-21 13:15:00,93.34,93.34,93.19,93.26,10100.0,65.0105,65.0105,64.9061,64.9548,10100.0
2010-10-21 13:20:00,93.26,93.32,93.1,93.17,11200.0,64.9548,64.9966,64.8434,64.8921,11200.0
2010-10-21 13:25:00,93.14,93.2,93.08,93.2,5000.0,64.8712,64.913,64.8294,64.913,5000.0
2010-10-21 13:30:00,93.22,93.24,92.78,92.81,14600.0,64.927,64.9409,64.6205,64.6414,14600.0
2010-10-21 13:35:00,92.81,92.96,92.81,92.89,16800.0,64.6414,64.7459,64.6414,64.6971,16800.0
2010-10-21 13:40:00,92.91,92.96,92.78,92.84,8700.0,64.711,64.7459,64.6205,64.6623,8700.0
2010-10-21 13:45:00,92.82,92.83,92.39,92.42,60000.0,64.6484,64.6553,64.3489,64.3698,60000.0
2010-10-21 13:50:00,92.44,92.45,91.95,92.01,39100.0,64.3837,64.3907,64.0424,64.0842,39100.0
2010-10-21 13:55:00,92.01,92.13,91.88,92.02,35800.0,64.0842,64.1678,63.9937,64.0912,35800.0
2010-10-21 14:00:00,92.01,92.04,91.84,92.04,112500.0,64.0842,64.1051,63.9658,64.1051,112500.0
2010-10-21 14:05:00,92.05,92.05,91.83,92.0,27500.0,64.1121,64.1121,63.9588,64.0772,27500.0
2010-10-21 14:10:00,91.96,91.96,91.83,91.9,16500.0,64.0494,64.0494,63.9588,64.0076,16500.0
2010-10-21 14:15:00,91.9,92.19,91.85,92.19,92700.0,64.0076,64.2096,63.9728,64.2096,92700.0
2010-10-21 14:20:00,92.17,92.2,92.03,92.05,26400.0,64.1956,64.2165,64.0981,64.1121,26400.0
2010-10-21 14:25:00,92.06,92.26,92.06,92.16,13000.0,64.119,64.2583,64.119,64.1887,13000.0
2010-10-21 14:30:00,92.16,92.53,92.15,92.47,137000.0,64.1887,64.4464,64.1817,64.4046,137000.0
2010-10-21 14:35:00,92.46,92.59,92.44,92.49,37200.0,64.3976,64.4882,64.3837,64.4185,37200.0
2010-10-21 14:40:00,92.5,92.71,92.44,92.67,19800.0,64.4255,64.5717,64.3837,64.5439,19800.0
2010-10-21 14:45:00,92.67,92.71,92.57,92.57,12300.0,64.5439,64.5717,64.4742,64.4742,12300.0
2010-10-21 14:50:00,92.57,92.94,92.53,92.94,26200.0,64.4742,64.7319,64.4464,64.7319,26200.0
2010-10-21 14:55:00,92.92,93.14,92.91,93.13,62900.0,64.718,64.8712,64.711,64.8643,62900.0
2010-10-21 15:00:00,93.13,93.23,93.07,93.09,45500.0,64.8643,64.9339,64.8225,64.8364,45500.0
2010-10-21 15:05:00,93.09,93.09,92.9,92.92,15600.0,64.8364,64.8364,64.7041,64.718,15600.0
2010-10-21 15:10:00,92.9,93.13,92.9,93.11,30600.0,64.7041,64.8643,64.7041,64.8503,30600.0
2010-10-21 15:15:00,93.12,93.67,93.12,93.53,67200.0,64.8573,65.2404,64.8573,65.1429,67200.0
2010-10-21 15:20:00,93.53,93.73,93.46,93.71,48200.0,65.1429,65.2822,65.0941,65.2682,48200.0
2010-10-21 15:25:00,93.71,93.81,93.56,93.62,36800.0,65.2682,65.3379,65.1638,65.2056,36800.0
2010-10-21 15:30:00,93.6,93.77,93.43,93.46,43800.0,65.1916,65.31,65.0732,65.0941,43800.0
2010-10-21 15:35:00,93.46,93.69,93.45,93.59,33800.0,65.0941,65.2543,65.0872,65.1847,33800.0
2010-10-21 15:40:00,93.6,93.67,93.46,93.54,27200.0,65.1916,65.2404,65.0941,65.1498,27200.0
2010-10-21 15:45:00,93.51,93.59,93.36,93.51,88000.0,65.1289,65.1847,65.0245,65.1289,88000.0
2010-10-21 15:50:00,93.53,93.58,93.44,93.56,61900.0,65.1429,65.1777,65.0802,65.1638,61900.0
2010-10-21 15:55:00,93.56,93.79,93.53,93.75,112800.0,65.1638,65.324,65.1429,65.2961,112800.0
2010-10-22 09:30:00,94.09,94.09,92.5,93.09,46600.0,65.5329,65.5329,64.4255,64.8364,46600.0
2010-10-22 09:35:00,93.09,93.78,92.78,93.65,22800.0,64.8364,65.317,64.6205,65.2264,22800.0
2010-10-22 09:40:00,93.55,94.0,93.55,93.85,24300.0,65.1568,65.4702,65.1568,65.3657,24300.0
2010-10-22 09:45:00,93.91,93.92,93.37,93.49,24800.0,65.4075,65.4145,65.0314,65.115,24800.0
2010-10-22 09:50:00,93.43,93.51,93.03,93.03,21300.0,65.0732,65.1289,64.7946,64.7946,21300.0
2010-10-22 09:55:00,93.02,93.09,92.76,92.84,34200.0,64.7877,64.8364,64.6066,64.6623,34200.0
2010-10-22 10:00:00,92.78,92.95,92.72,92.95,25900.0,64.6205,64.7389,64.5787,64.7389,25900.0
2010-10-22 10:05:00,92.9,93.1,92.89,92.97,16600.0,64.7041,64.8434,64.6971,64.7528,16600.0
2010-10-22 10:10:00,92.99,93.0,92.8,92.84,34000.0,64.7668,64.7737,64.6344,64.6623,34000.0
2010-10-22 10:15:00,92.86,92.97,92.8,92.9,39900.0,64.6762,64.7528,64.6344,64.7041,39900.0
2010-10-22 10:20:00,92.97,93.02,92.87,92.92,22900.0,64.7528,64.7877,64.6832,64.718,22900.0
2010-10-22 10:25:00,92.88,93.08,92.88,93.05,15300.0,64.6902,64.8294,64.6902,64.8086,15300.0
2010-10-22 10:30:00,93.05,93.07,92.93,92.96,21000.0,64.8086,64.8225,64.725,64.7459,21000.0
2010-10-22 10:35:00,92.98,93.03,92.95,92.95,14100.0,64.7598,64.7946,64.7389,64.7389,14100.0
2010-10-22 10:40:00,92.96,92.98,92.84,92.97,23400.0,64.7459,64.7598,64.6623,64.7528,23400.0
2010-10-22 10:45:00,93.0,93.03,92.93,93.03,16600.0,64.7737,64.7946,64.725,64.7946,16600.0
2010-10-22 10:50:00,93.01,93.17,93.0,93.17,34400.0,64.7807,64.8921,64.7737,64.8921,34400.0
2010-10-22 10:55:00,93.17,93.31,93.13,93.17,19400.0,64.8921,64.9896,64.8643,64.8921,19400.0
2010-10-22 11:00:00,93.15,93.45,93.11,93.45,8800.0,64.8782,65.0872,64.8503,65.0872,8800.0
2010-10-22 11:05:00,93.4,93.47,93.31,93.35,8300.0,65.0523,65.1011,64.9896,65.0175,8300.0
2010-10-22 11:10:00,93.4,93.5,93.4,93.44,11800.0,65.0523,65.122,65.0523,65.0802,11800.0
2010-10-22 11:15:00,93.38,93.4,93.29,93.4,10900.0,65.0384,65.0523,64.9757,65.0523,10900.0
2010-10-22 11:20:00,93.38,93.54,93.33,93.35,8500.0,65.0384,65.1498,65.0036,65.0175,8500.0
2010-10-22 11:25:00,93.33,93.4,93.3,93.4,7600.0,65.0036,65.0523,64.9827,65.0523,7600.0
2010-10-22 11:30:00,93.41,93.57,93.41,93.54,13100.0,65.0593,65.1707,65.0593,65.1498,13100.0
2010-10-22 11:35:00,93.53,93.7,93.47,93.57,16500.0,65.1429,65.2613,65.1011,65.1707,16500.0
2010-10-22 11:40:00,93.59,93.61,93.53,93.56,14800.0,65.1847,65.1986,65.1429,65.1638,14800.0
2010-10-22 11:45:00,93.53,93.53,93.28,93.28,13300.0,65.1429,65.1429,64.9687,64.9687,13300.0
2010-10-22 11:50:00,93.29,93.31,93.16,93.28,7800.0,64.9757,64.9896,64.8852,64.9687,7800.0
2010-10-22 11:55:00,93.31,93.43,93.28,93.32,11300.0,64.9896,65.0732,64.9687,64.9966,11300.0
2010-10-22 12:00:00,93.32,93.49,93.32,93.48,3700.0,64.9966,65.115,64.9966,65.108,3700.0
2010-10-22 12:05:00,93.44,93.59,93.41,93.54,9300.0,65.0802,65.1847,65.0593,65.1498,9300.0
2010-10-22 12:10:00,93.56,93.58,93.47,93.5,9300.0,65.1638,65.1777,65.1011,65.122,9300.0
2010-10-22 12:15:00,93.5,93.51,93.41,93.45,7000.0,65.122,65.1289,65.0593,65.0872,7000.0
2010-10-22 12:20:00,93.45,93.52,93.45,93.45,4400.0,65.0872,65.1359,65.0872,65.0872,4400.0
2010-10-22 12:25:00,93.45,93.51,93.45,93.46,6800.0,65.0872,65.1289,65.0872,65.0941,6800.0
2010-10-22 12:30:00,93.49,93.52,93.42,93.47,17600.0,65.115,65.1359,65.0663,65.1011,17600.0
2010-10-22 12:35:00,93.47,93.5,93.45,93.47,16300.0,65.1011,65.122,65.0872,65.1011,16300.0
2010-10-22 12:40:00,93.48,93.59,93.48,93.59,9000.0,65.108,65.1847,65.108,65.1847,9000.0
2010-10-22 12:45:00,93.59,93.73,93.56,93.7,21600.0,65.1847,65.2822,65.1638,65.2613,21600.0
2010-10-22 12:50:00,93.68,93.77,93.64,93.74,20100.0,65.2473,65.31,65.2195,65.2891,20100.0
2010-10-22 12:55:00,93.74,93.85,93.74,93.85,13600.0,65.2891,65.3657,65.2891,65.3657,13600.0
2010-10-22 13:00:00,93.86,93.97,93.79,93.83,20900.0,65.3727,65.4493,65.324,65.3518,20900.0
2010-10-22 13:05:00,93.82,93.9,93.76,93.83,17500.0,65.3449,65.4006,65.3031,65.3518,17500.0
2010-10-22 13:10:00,93.83,93.85,93.7,93.73,9700.0,65.3518,65.3657,65.2613,65.2822,9700.0
2010-10-22 13:15:00,93.75,93.83,93.65,93.66,18200.0,65.2961,65.3518,65.2264,65.2334,18200.0
2010-10-22 13:20:00,93.66,93.76,93.63,93.74,12500.0,65.2334,65.3031,65.2125,65.2891,12500.0
2010-10-22 13:25:00,93.73,93.88,93.7,93.7,36000.0,65.2822,65.3866,65.2613,65.2613,36000.0
2010-10-22 13:30:00,93.7,93.79,93.67,93.75,6300.0,65.2613,65.324,65.2404,65.2961,6300.0
2010-10-22 13:35:00,93.78,93.78,93.65,93.68,14900.0,65.317,65.317,65.2264,65.2473,14900.0
2010-10-22 13:40:00,93.67,93.73,93.67,93.68,5500.0,65.2404,65.2822,65.2404,65.2473,5500.0
2010-10-22 13:45:00,93.69,93.71,93.66,93.67,10000.0,65.2543,65.2682,65.2334,65.2404,10000.0
2010-10-22 13:50:00,93.68,93.7,93.54,93.59,14700.0,65.2473,65.2613,65.1498,65.1847,14700.0
2010-10-22 13:55:00,93.59,93.62,93.48,93.48,3700.0,65.1847,65.2056,65.108,65.108,3700.0
2010-10-22 14:00:00,93.5,93.55,93.47,93.54,6800.0,65.122,65.1568,65.1011,65.1498,6800.0
2010-10-22 14:05:00,93.53,93.59,93.5,93.59,6400.0,65.1429,65.1847,65.122,65.1847,6400.0
2010-10-22 14:10:00,93.6,93.65,93.57,93.65,6500.0,65.1916,65.2264,65.1707,65.2264,6500.0
2010-10-22 14:15:00,93.64,93.67,93.56,93.62,6300.0,65.2195,65.2404,65.1638,65.2056,6300.0
2010-10-22 14:20:00,93.61,93.7,93.6,93.63,4900.0,65.1986,65.2613,65.1916,65.2125,4900.0
2010-10-22 14:25:00,93.63,93.75,93.57,93.75,5500.0,65.2125,65.2961,65.1707,65.2961,5500.0
2010-10-22 14:30:00,93.77,93.77,93.5,93.58,10200.0,65.31,65.31,65.122,65.1777,10200.0
2010-10-22 14:35:00,93.59,93.69,93.59,93.62,5500.0,65.1847,65.2543,65.1847,65.2056,5500.0
2010-10-22 14:40:00,93.66,93.7,93.61,93.67,8900.0,65.2334,65.2613,65.1986,65.2404,8900.0
2010-10-22 14:45:00,93.72,93.75,93.64,93.65,7300.0,65.2752,65.2961,65.2195,65.2264,7300.0
2010-10-22 14:50:00,93.64,93.71,93.56,93.62,11300.0,65.2195,65.2682,65.1638,65.2056,11300.0
2010-10-22 14:55:00,93.58,93.63,93.53,93.61,10600.0,65.1777,65.2125,65.1429,65.1986,10600.0
2010-10-22 15:00:00,93.58,93.66,93.5,93.65,11900.0,65.1777,65.2334,65.122,65.2264,11900.0
2010-10-22 15:05:00,93.66,93.84,93.64,93.72,23200.0,65.2334,65.3588,65.2195,65.2752,23200.0
2010-10-22 15:10:00,93.73,93.75,93.51,93.58,19800.0,65.2822,65.2961,65.1289,65.1777,19800.0
2010-10-22 15:15:00,93.56,93.67,93.56,93.65,8800.0,65.1638,65.2404,65.1638,65.2264,8800.0
2010-10-22 15:20:00,93.65,93.73,93.58,93.61,13300.0,65.2264,65.2822,65.1777,65.1986,13300.0
2010-10-22 15:25:00,93.61,93.68,93.51,93.51,14500.0,65.1986,65.2473,65.1289,65.1289,14500.0
2010-10-22 15:30:00,93.53,93.6,93.52,93.57,7700.0,65.1429,65.1916,65.1359,65.1707,7700.0
2010-10-22 15:35:00,93.56,93.62,93.46,93.47,12900.0,65.1638,65.2056,65.0941,65.1011,12900.0
2010-10-22 15:40:00,93.46,93.5,93.42,93.45,27600.0,65.0941,65.122,65.0663,65.0872,27600.0
2010-10-22 15:45:00,93.46,93.6,93.46,93.52,33400.0,65.0941,65.1916,65.0941,65.1359,33400.0
2010-10-22 15:50:00,93.53,93.64,93.49,93.49,48200.0,65.1429,65.2195,65.115,65.115,48200.0
2010-10-22 15:55:00,93.5,93.64,93.43,93.62,54200.0,65.122,65.2195,65.0732,65.2056,54200.0
2010-10-25 09:30:00,94.77,94.86,94.5,94.75,50500.0,66.0065,66.0692,65.8185,65.9926,50500.0
2010-10-25 09:35:00,94.75,95.45,94.72,95.45,50200.0,65.9926,66.4801,65.9717,66.4801,50200.0
2010-10-25 09:40:00,95.45,95.82,95.19,95.62,66600.0,66.4801,66.7378,66.299,66.5985,66600.0
2010-10-25 09:45:00,95.53,95.63,95.23,95.49,18800.0,66.5359,66.6055,66.3269,66.508,18800.0
2010-10-25 09:50:00,95.48,95.81,95.48,95.74,19400.0,66.501,66.7309,66.501,66.6821,19400.0
2010-10-25 09:55:00,95.72,96.0,95.72,95.95,27600.0,66.6682,66.8632,66.6682,66.8284,27600.0
2010-10-25 10:00:00,96.0,96.13,95.72,95.96,55300.0,66.8632,66.9537,66.6682,66.8353,55300.0
2010-10-25 10:05:00,95.96,96.05,95.8,95.87,21200.0,66.8353,66.898,66.7239,66.7727,21200.0
2010-10-25 10:10:00,95.87,96.02,95.71,95.71,22300.0,66.7727,66.8771,66.6612,66.6612,22300.0
2010-10-25 10:15:00,95.72,95.84,95.63,95.71,11900.0,66.6682,66.7518,66.6055,66.6612,11900.0
2010-10-25 10:20:00,95.76,95.76,95.51,95.54,21800.0,66.696,66.696,66.5219,66.5428,21800.0
2010-10-25 10:25:00,95.61,95.65,95.5,95.51,17800.0,66.5916,66.6194,66.515,66.5219,17800.0
2010-10-25 10:30:00,95.51,95.55,95.17,95.37,20400.0,66.5219,66.5498,66.2851,66.4244,20400.0
2010-10-25 10:35:00,95.33,95.42,95.27,95.41,10200.0,66.3966,66.4592,66.3548,66.4523,10200.0
2010-10-25 10:40:00,95.41,95.48,94.77,94.95,20900.0,66.4523,66.501,66.0065,66.1319,20900.0
2010-10-25 10:45:00,94.94,95.5,94.94,95.43,16500.0,66.1249,66.515,66.1249,66.4662,16500.0
2010-10-25 10:50:00,95.45,95.48,95.24,95.31,12200.0,66.4801,66.501,66.3339,66.3826,12200.0
2010-10-25 10:55:00,95.36,95.38,95.04,95.13,10000.0,66.4174,66.4314,66.1946,66.2573,10000.0
2010-10-25 11:00:00,95.12,95.19,94.91,95.01,14300.0,66.2503,66.299,66.104,66.1737,14300.0
2010-10-25 11:05:00,95.01,95.21,94.9,95.21,14800.0,66.1737,66.313,66.0971,66.313,14800.0
2010-10-25 11:10:00,95.17,95.31,95.09,95.28,37000.0,66.2851,66.3826,66.2294,66.3617,37000.0
2010-10-25 11:15:00,95.28,95.31,95.1,95.3,39100.0,66.3617,66.3826,66.2364,66.3757,39100.0
2010-10-25 11:20:00,95.29,95.44,95.24,95.3,10800.0,66.3687,66.4732,66.3339,66.3757,10800.0
2010-10-25 11:25:00,95.29,95.36,95.24,95.36,5800.0,66.3687,66.4174,66.3339,66.4174,5800.0
2010-10-25 11:30:00,95.41,95.5,95.38,95.46,10100.0,66.4523,66.515,66.4314,66.4871,10100.0
2010-10-25 11:35:00,95.46,95.47,95.34,95.39,4800.0,66.4871,66.4941,66.4035,66.4383,4800.0
2010-10-25 11:40:00,95.36,95.45,95.29,95.39,10700.0,66.4174,66.4801,66.3687,66.4383,10700.0
2010-10-25 11:45:00,95.43,95.51,95.42,95.46,6300.0,66.4662,66.5219,66.4592,66.4871,6300.0
2010-10-25 11:50:00,95.45,95.45,95.24,95.24,6600.0,66.4801,66.4801,66.3339,66.3339,6600.0
2010-10-25 11:55:00,95.27,95.41,95.26,95.41,5200.0,66.3548,66.4523,66.3478,66.4523,5200.0
2010-10-25 12:00:00,95.38,95.45,95.34,95.41,16800.0,66.4314,66.4801,66.4035,66.4523,16800.0
2010-10-25 12:05:00,95.39,95.5,95.39,95.47,22100.0,66.4383,66.515,66.4383,66.4941,22100.0
2010-10-25 12:10:00,95.51,95.51,95.39,95.47,11000.0,66.5219,66.5219,66.4383,66.4941,11000.0
2010-10-25 12:15:00,95.49,95.54,95.37,95.43,16300.0,66.508,66.5428,66.4244,66.4662,16300.0
2010-10-25 12:20:00,95.44,95.46,95.05,95.09,25500.0,66.4732,66.4871,66.2015,66.2294,25500.0
2010-10-25 12:25:00,95.08,95.15,94.93,95.15,22300.0,66.2224,66.2712,66.118,66.2712,22300.0
2010-10-25 12:30:00,95.15,95.15,94.95,95.0,6400.0,66.2712,66.2712,66.1319,66.1667,6400.0
2010-10-25 12:35:00,95.0,95.16,94.94,95.11,8400.0,66.1667,66.2782,66.1249,66.2433,8400.0
2010-10-25 12:40:00,95.14,95.25,95.1,95.14,6600.0,66.2642,66.3408,66.2364,66.2642,6600.0
2010-10-25 12:45:00,95.14,95.2,95.11,95.14,12400.0,66.2642,66.306,66.2433,66.2642,12400.0
2010-10-25 12:50:00,95.18,95.18,95.0,95.03,14100.0,66.2921,66.2921,66.1667,66.1876,14100.0
2010-10-25 12:55:00,95.03,95.17,94.99,95.15,10100.0,66.1876,66.2851,66.1597,66.2712,10100.0
2010-10-25 13:00:00,95.15,95.25,94.96,95.2,24500.0,66.2712,66.3408,66.1389,66.306,24500.0
2010-10-25 13:05:00,95.19,95.33,95.12,95.33,4700.0,66.299,66.3966,66.2503,66.3966,4700.0
2010-10-25 13:10:00,95.32,95.34,95.16,95.16,9700.0,66.3896,66.4035,66.2782,66.2782,9700.0
2010-10-25 13:15:00,95.2,95.25,95.1,95.21,13000.0,66.306,66.3408,66.2364,66.313,13000.0
2010-10-25 13:20:00,95.17,95.27,95.12,95.25,11100.0,66.2851,66.3548,66.2503,66.3408,11100.0
2010-10-25 13:25:00,95.21,95.35,95.2,95.24,6700.0,66.313,66.4105,66.306,66.3339,6700.0
2010-10-25 13:30:00,95.23,95.32,95.18,95.21,10500.0,66.3269,66.3896,66.2921,66.313,10500.0
2010-10-25 13:35:00,95.23,95.32,95.2,95.31,9000.0,66.3269,66.3896,66.306,66.3826,9000.0
2010-10-25 13:40:00,95.31,95.41,95.31,95.41,5400.0,66.3826,66.4523,66.3826,66.4523,5400.0
2010-10-25 13:45:00,95.41,95.47,95.31,95.34,9700.0,66.4523,66.4941,66.3826,66.4035,9700.0
2010-10-25 13:50:00,95.33,95.36,95.29,95.33,3600.0,66.3966,66.4174,66.3687,66.3966,3600.0
2010-10-25 13:55:00,95.33,95.44,95.32,95.43,11400.0,66.3966,66.4732,66.3896,66.4662,11400.0
2010-10-25 14:00:00,95.46,95.46,95.4,95.43,20200.0,66.4871,66.4871,66.4453,66.4662,20200.0
2010-10-25 14:05:00,95.44,95.52,95.43,95.48,26900.0,66.4732,66.5289,66.4662,66.501,26900.0
2010-10-25 14:10:00,95.45,95.45,95.36,95.39,14800.0,66.4801,66.4801,66.4174,66.4383,14800.0
2010-10-25 14:15:00,95.39,95.43,95.24,95.24,13600.0,66.4383,66.4662,66.3339,66.3339,13600.0
2010-10-25 14:20:00,95.25,95.33,95.12,95.15,41700.0,66.3408,66.3966,66.2503,66.2712,41700.0
2010-10-25 14:25:00,95.15,95.3,95.14,95.25,9200.0,66.2712,66.3757,66.2642,66.3408,9200.0
2010-10-25 14:30:00,95.24,95.39,95.2,95.22,16600.0,66.3339,66.4383,66.306,66.3199,16600.0
2010-10-25 14:35:00,95.24,95.24,95.01,95.18,15800.0,66.3339,66.3339,66.1737,66.2921,15800.0
2010-10-25 14:40:00,95.22,95.26,95.13,95.22,25000.0,66.3199,66.3478,66.2573,66.3199,25000.0
2010-10-25 14:45:00,95.24,95.39,95.24,95.3,18800.0,66.3339,66.4383,66.3339,66.3757,18800.0
2010-10-25 14:50:00,95.31,95.48,95.27,95.46,13400.0,66.3826,66.501,66.3548,66.4871,13400.0
2010-10-25 14:55:00,95.47,95.47,95.32,95.35,21700.0,66.4941,66.4941,66.3896,66.4105,21700.0
2010-10-25 15:00:00,95.36,95.44,95.22,95.23,30400.0,66.4174,66.4732,66.3199,66.3269,30400.0
2010-10-25 15:05:00,95.23,95.24,95.09,95.23,44300.0,66.3269,66.3339,66.2294,66.3269,44300.0
2010-10-25 15:10:00,95.23,95.34,95.17,95.29,12800.0,66.3269,66.4035,66.2851,66.3687,12800.0
2010-10-25 15:15:00,95.3,95.39,95.25,95.29,28300.0,66.3757,66.4383,66.3408,66.3687,28300.0
2010-10-25 15:20:00,95.25,95.26,95.12,95.2,69500.0,66.3408,66.3478,66.2503,66.306,69500.0
2010-10-25 15:25:00,95.2,95.24,95.1,95.15,76800.0,66.306,66.3339,66.2364,66.2712,76800.0
2010-10-25 15:30:00,95.16,95.2,95.1,95.1,38500.0,66.2782,66.306,66.2364,66.2364,38500.0
2010-10-25 15:35:00,95.11,95.13,94.75,94.78,57400.0,66.2433,66.2573,65.9926,66.0135,57400.0
2010-10-25 15:40:00,94.75,94.87,94.69,94.73,63700.0,65.9926,66.0762,65.9508,65.9787,63700.0
2010-10-25 15:45:00,94.71,94.71,94.26,94.33,102400.0,65.9647,65.9647,65.6513,65.7001,102400.0
2010-10-25 15:50:00,94.36,94.58,94.33,94.5,66700.0,65.721,65.8742,65.7001,65.8185,66700.0
2010-10-25 15:55:00,94.46,94.52,94.35,94.47,81600.0,65.7906,65.8324,65.714,65.7976,81600.0
2010-10-26 09:30:00,87.45,88.24,87.0,87.86,657700.0,60.9082,61.4584,60.5948,61.1938,657700.0
2010-10-26 09:35:00,87.77,88.19,87.57,87.99,342200.0,61.1311,61.4236,60.9918,61.2843,342200.0
2010-10-26 09:40:00,87.96,87.96,87.17,87.8,386400.0,61.2634,61.2634,60.7132,61.152,386400.0
2010-10-26 09:45:00,87.78,87.96,87.45,87.68,208600.0,61.138,61.2634,60.9082,61.0684,208600.0
2010-10-26 09:50:00,87.68,88.06,87.62,87.88,243100.0,61.0684,61.3331,61.0266,61.2077,243100.0
2010-10-26 09:55:00,87.91,88.58,87.85,88.17,351000.0,61.2286,61.6952,61.1868,61.4097,351000.0
2010-10-26 10:00:00,88.17,89.05,88.13,88.98,375800.0,61.4097,62.0226,61.3818,61.9738,375800.0
2010-10-26 10:05:00,88.98,89.09,88.5,88.99,197900.0,61.9738,62.0504,61.6395,61.9808,197900.0
2010-10-26 10:10:00,88.98,90.0,88.8,89.98,261100.0,61.9738,62.6843,61.8485,62.6703,261100.0
2010-10-26 10:15:00,90.0,90.21,89.79,90.0,534100.0,62.6843,62.8305,62.538,62.6843,534100.0
2010-10-26 10:20:00,90.01,90.2,89.84,90.02,198600.0,62.6912,62.8236,62.5728,62.6982,198600.0
2010-10-26 10:25:00,90.05,91.56,90.0,91.55,213300.0,62.7191,63.7708,62.6843,63.7638,213300.0
2010-10-26 10:30:00,91.49,91.53,90.53,90.93,225800.0,63.722,63.7499,63.0534,63.332,225800.0
2010-10-26 10:35:00,90.98,91.25,90.4,90.53,139000.0,63.3668,63.5549,62.9629,63.0534,139000.0
2010-10-26 10:40:00,90.56,90.98,90.3,90.31,188500.0,63.0743,63.3668,62.8932,62.9002,188500.0
2010-10-26 10:45:00,90.36,90.42,90.2,90.24,100700.0,62.935,62.9768,62.8236,62.8514,100700.0
2010-10-26 10:50:00,90.24,90.45,90.0,90.13,157900.0,62.8514,62.9977,62.6843,62.7748,157900.0
2010-10-26 10:55:00,90.12,90.5,90.11,90.29,125300.0,62.7678,63.0325,62.7609,62.8862,125300.0
2010-10-26 11:00:00,90.29,91.5,90.25,90.72,159400.0,62.8862,63.729,62.8584,63.1857,159400.0
2010-10-26 11:05:00,90.72,90.83,90.48,90.51,103900.0,63.1857,63.2623,63.0186,63.0395,103900.0
2010-10-26 11:10:00,90.5,90.9,90.25,90.73,94000.0,63.0325,63.3111,62.8584,63.1927,94000.0
2010-10-26 11:15:00,90.72,91.4,90.72,90.92,110400.0,63.1857,63.6593,63.1857,63.325,110400.0
2010-10-26 11:20:00,90.99,91.12,90.59,90.67,63000.0,63.3738,63.4643,63.0952,63.1509,63000.0
2010-10-26 11:25:00,90.67,90.85,90.28,90.58,135900.0,63.1509,63.2763,62.8793,63.0882,135900.0
2010-10-26 11:30:00,90.57,90.57,90.0,90.0,72800.0,63.0813,63.0813,62.6843,62.6843,72800.0
2010-10-26 11:35:00,90.0,90.02,89.63,89.95,150000.0,62.6843,62.6982,62.4266,62.6494,150000.0
2010-10-26 11:40:00,89.9,89.98,89.89,89.93,31800.0,62.6146,62.6703,62.6076,62.6355,31800.0
2010-10-26 11:45:00,89.9,90.32,89.83,90.0,90700.0,62.6146,62.9071,62.5659,62.6843,90700.0
2010-10-26 11:50:00,90.0,90.12,89.82,89.9,84000.0,62.6843,62.7678,62.5589,62.6146,84000.0
2010-10-26 11:55:00,89.87,89.94,89.65,89.67,61700.0,62.5937,62.6425,62.4405,62.4544,61700.0
2010-10-26 12:00:00,89.68,89.75,89.47,89.52,62400.0,62.4614,62.5101,62.3151,62.3499,62400.0
2010-10-26 12:05:00,89.52,89.52,89.4,89.49,44300.0,62.3499,62.3499,62.2664,62.329,44300.0
2010-10-26 12:10:00,89.5,89.59,89.38,89.5,98700.0,62.336,62.3987,62.2524,62.336,98700.0
2010-10-26 12:15:00,89.5,89.95,89.48,89.74,71400.0,62.336,62.6494,62.3221,62.5032,71400.0
2010-10-26 12:20:00,89.74,89.78,89.45,89.58,62900.0,62.5032,62.531,62.3012,62.3917,62900.0
2010-10-26 12:25:00,89.61,89.73,89.56,89.7,36700.0,62.4126,62.4962,62.3778,62.4753,36700.0
2010-10-26 12:30:00,89.69,89.69,89.4,89.4,42900.0,62.4683,62.4683,62.2664,62.2664,42900.0
2010-10-26 12:35:00,89.42,89.48,89.24,89.29,87800.0,62.2803,62.3221,62.1549,62.1897,87800.0
2010-10-26 12:40:00,89.29,89.64,89.27,89.53,58900.0,62.1897,62.4335,62.1758,62.3569,58900.0
2010-10-26 12:45:00,89.55,89.88,89.55,89.84,40400.0,62.3708,62.6007,62.3708,62.5728,40400.0
2010-10-26 12:50:00,89.85,89.98,89.56,89.56,57500.0,62.5798,62.6703,62.3778,62.3778,57500.0
2010-10-26 12:55:00,89.57,89.63,89.37,89.56,54700.0,62.3848,62.4266,62.2455,62.3778,54700.0
2010-10-26 13:00:00,89.57,89.58,89.4,89.44,80000.0,62.3848,62.3917,62.2664,62.2942,80000.0
2010-10-26 13:05:00,89.44,89.6,89.42,89.58,49700.0,62.2942,62.4057,62.2803,62.3917,49700.0
2010-10-26 13:10:00,89.63,89.66,89.51,89.6,40300.0,62.4266,62.4474,62.343,62.4057,40300.0
2010-10-26 13:15:00,89.65,89.7,89.32,89.47,44900.0,62.4405,62.4753,62.2106,62.3151,44900.0
2010-10-26 13:20:00,89.46,89.5,89.38,89.4,30400.0,62.3081,62.336,62.2524,62.2664,30400.0
2010-10-26 13:25:00,89.38,89.41,89.25,89.26,36700.0,62.2524,62.2733,62.1619,62.1689,36700.0
2010-10-26 13:30:00,89.26,89.34,89.02,89.14,66800.0,62.1689,62.2246,62.0017,62.0853,66800.0
2010-10-26 13:35:00,89.1,89.45,89.05,89.43,32100.0,62.0574,62.3012,62.0226,62.2873,32100.0
2010-10-26 13:40:00,89.45,89.82,89.43,89.79,48700.0,62.3012,62.5589,62.2873,62.538,48700.0
2010-10-26 13:45:00,89.78,89.78,89.48,89.54,47500.0,62.531,62.531,62.3221,62.3639,47500.0
2010-10-26 13:50:00,89.54,89.61,89.32,89.4,39600.0,62.3639,62.4126,62.2106,62.2664,39600.0
2010-10-26 13:55:00,89.44,89.62,89.41,89.56,29600.0,62.2942,62.4196,62.2733,62.3778,29600.0
2010-10-26 14:00:00,89.54,89.69,89.45,89.5,51500.0,62.3639,62.4683,62.3012,62.336,51500.0
2010-10-26 14:05:00,89.5,89.58,89.38,89.48,77300.0,62.336,62.3917,62.2524,62.3221,77300.0
2010-10-26 14:10:00,89.48,89.68,89.39,89.67,40900.0,62.3221,62.4614,62.2594,62.4544,40900.0
2010-10-26 14:15:00,89.7,89.71,89.51,89.53,37900.0,62.4753,62.4823,62.343,62.3569,37900.0
2010-10-26 14:20:00,89.53,89.53,89.41,89.46,68400.0,62.3569,62.3569,62.2733,62.3081,68400.0
2010-10-26 14:25:00,89.46,89.57,89.43,89.5,60500.0,62.3081,62.3848,62.2873,62.336,60500.0
2010-10-26 14:30:00,89.51,89.53,88.85,89.23,174500.0,62.343,62.3569,61.8833,62.148,174500.0
2010-10-26 14:35:00,89.2,89.22,88.9,89.12,88800.0,62.1271,62.141,61.9181,62.0713,88800.0
2010-10-26 14:40:00,89.11,89.16,88.95,89.07,84200.0,62.0644,62.0992,61.9529,62.0365,84200.0
2010-10-26 14:45:00,89.06,89.1,88.76,88.98,110500.0,62.0296,62.0574,61.8206,61.9738,110500.0
2010-10-26 14:50:00,88.98,89.0,88.84,88.89,56900.0,61.9738,61.9878,61.8763,61.9111,56900.0
2010-10-26 14:55:00,88.91,89.12,88.89,88.98,110700.0,61.9251,62.0713,61.9111,61.9738,110700.0
2010-10-26 15:00:00,88.97,89.0,88.9,89.0,55300.0,61.9669,61.9878,61.9181,61.9878,55300.0
2010-10-26 15:05:00,89.0,89.35,88.96,89.32,108700.0,61.9878,62.2315,61.9599,62.2106,108700.0
2010-10-26 15:10:00,89.3,89.5,89.03,89.1,121300.0,62.1967,62.336,62.0087,62.0574,121300.0
2010-10-26 15:15:00,89.1,89.2,89.0,89.15,73400.0,62.0574,62.1271,61.9878,62.0922,73400.0
2010-10-26 15:20:00,89.12,89.18,88.9,89.01,136700.0,62.0713,62.1131,61.9181,61.9947,136700.0
2010-10-26 15:25:00,89.01,89.04,88.75,88.81,69100.0,61.9947,62.0156,61.8136,61.8554,69100.0
2010-10-26 15:30:00,88.8,89.02,88.77,89.0,94800.0,61.8485,62.0017,61.8276,61.9878,94800.0
2010-10-26 15:35:00,89.02,89.09,88.96,89.0,159800.0,62.0017,62.0504,61.9599,61.9878,159800.0
2010-10-26 15:40:00,88.99,89.02,88.95,88.99,145400.0,61.9808,62.0017,61.9529,61.9808,145400.0
2010-10-26 15:45:00,88.99,89.02,88.9,88.95,200800.0,61.9808,62.0017,61.9181,61.9529,200800.0
2010-10-26 15:50:00,88.94,89.0,88.91,88.93,172300.0,61.946,61.9878,61.9251,61.939,172300.0
2010-10-26 15:55:00,88.93,89.02,88.88,88.99,278500.0,61.939,62.0017,61.9042,61.9808,278500.0
2010-10-27 09:30:00,89.27,90.16,89.05,89.6,198900.0,62.1758,62.7957,62.0226,62.4057,198900.0
2010-10-27 09:35:00,89.6,90.1,89.18,89.96,186600.0,62.4057,62.7539,62.1131,62.6564,186600.0
2010-10-27 09:40:00,89.96,90.25,89.75,89.75,113100.0,62.6564,62.8584,62.5101,62.5101,113100.0
2010-10-27 09:45:00,89.75,89.81,89.46,89.7,147300.0,62.5101,62.5519,62.3081,62.4753,147300.0
2010-10-27 09:50:00,89.67,89.99,89.67,89.75,106300.0,62.4544,62.6773,62.4544,62.5101,106300.0
2010-10-27 09:55:00,89.76,89.88,89.73,89.87,80300.0,62.5171,62.6007,62.4962,62.5937,80300.0
2010-10-27 10:00:00,89.88,90.0,89.59,89.66,154400.0,62.6007,62.6843,62.3987,62.4474,154400.0
2010-10-27 10:05:00,89.61,89.66,89.17,89.3,128300.0,62.4126,62.4474,62.1062,62.1967,128300.0
2010-10-27 10:10:00,89.3,89.56,89.25,89.46,73500.0,62.1967,62.3778,62.1619,62.3081,73500.0
2010-10-27 10:15:00,89.39,89.65,89.38,89.55,48300.0,62.2594,62.4405,62.2524,62.3708,48300.0
2010-10-27 10:20:00,89.58,89.76,89.31,89.72,113300.0,62.3917,62.5171,62.2037,62.4892,113300.0
2010-10-27 10:25:00,89.73,89.78,89.29,89.31,49800.0,62.4962,62.531,62.1897,62.2037,49800.0
2010-10-27 10:30:00,89.31,89.37,89.01,89.11,119200.0,62.2037,62.2455,61.9947,62.0644,119200.0
2010-10-27 10:35:00,89.16,89.62,89.07,89.57,53300.0,62.0992,62.4196,62.0365,62.3848,53300.0
2010-10-27 10:40:00,89.61,89.68,89.54,89.59,37600.0,62.4126,62.4614,62.3639,62.3987,37600.0
2010-10-27 10:45:00,89.63,89.66,89.37,89.37,16400.0,62.4266,62.4474,62.2455,62.2455,16400.0
2010-10-27 10:50:00,89.35,89.49,89.21,89.39,17900.0,62.2315,62.329,62.134,62.2594,17900.0
2010-10-27 10:55:00,89.38,89.38,89.01,89.01,40100.0,62.2524,62.2524,61.9947,61.9947,40100.0
2010-10-27 11:00:00,89.03,89.17,88.87,89.08,86800.0,62.0087,62.1062,61.8972,62.0435,86800.0
2010-10-27 11:05:00,89.12,89.31,89.08,89.26,47800.0,62.0713,62.2037,62.0435,62.1689,47800.0
2010-10-27 11:10:00,89.24,89.3,88.95,89.04,69700.0,62.1549,62.1967,61.9529,62.0156,69700.0
2010-10-27 11:15:00,89.07,89.21,88.87,88.87,44300.0,62.0365,62.134,61.8972,61.8972,44300.0
2010-10-27 11:20:00,88.91,89.1,88.8,88.8,58600.0,61.9251,62.0574,61.8485,61.8485,58600.0
2010-10-27 11:25:00,88.81,88.88,88.33,88.33,63900.0,61.8554,61.9042,61.5211,61.5211,63900.0
2010-10-27 11:30:00,88.37,88.57,88.35,88.46,56600.0,61.549,61.6883,61.535,61.6117,56600.0
2010-10-27 11:35:00,88.48,88.93,88.44,88.9,33700.0,61.6256,61.939,61.5977,61.9181,33700.0
2010-10-27 11:40:00,88.91,89.38,88.9,89.34,32000.0,61.9251,62.2524,61.9181,62.2246,32000.0
2010-10-27 11:45:00,89.37,89.68,89.37,89.64,29600.0,62.2455,62.4614,62.2455,62.4335,29600.0
2010-10-27 11:50:00,89.64,89.69,89.45,89.52,13000.0,62.4335,62.4683,62.3012,62.3499,13000.0
2010-10-27 11:55:00,89.47,89.52,89.36,89.49,40900.0,62.3151,62.3499,62.2385,62.329,40900.0
2010-10-27 12:00:00,89.47,89.57,89.37,89.39,22400.0,62.3151,62.3848,62.2455,62.2594,22400.0
2010-10-27 12:05:00,89.42,89.52,89.29,89.51,19800.0,62.2803,62.3499,62.1897,62.343,19800.0
2010-10-27 12:10:00,89.5,89.51,89.3,89.32,25000.0,62.336,62.343,62.1967,62.2106,25000.0
2010-10-27 12:15:00,89.32,89.32,89.14,89.14,10400.0,62.2106,62.2106,62.0853,62.0853,10400.0
2010-10-27 12:20:00,89.16,89.21,89.1,89.1,13200.0,62.0992,62.134,62.0574,62.0574,13200.0
2010-10-27 12:25:00,89.1,89.1,88.91,88.94,19300.0,62.0574,62.0574,61.9251,61.946,19300.0
2010-10-27 12:30:00,88.94,89.0,88.9,88.93,16100.0,61.946,61.9878,61.9181,61.939,16100.0
2010-10-27 12:35:00,88.95,88.95,88.84,88.84,11400.0,61.9529,61.9529,61.8763,61.8763,11400.0
2010-10-27 12:40:00,88.88,88.89,88.8,88.83,13100.0,61.9042,61.9111,61.8485,61.8694,13100.0
2010-10-27 12:45:00,88.83,89.0,88.82,88.96,27200.0,61.8694,61.9878,61.8624,61.9599,27200.0
2010-10-27 12:50:00,88.95,88.95,88.85,88.85,13500.0,61.9529,61.9529,61.8833,61.8833,13500.0
2010-10-27 12:55:00,88.84,88.86,88.73,88.74,10300.0,61.8763,61.8903,61.7997,61.8067,10300.0
2010-10-27 13:00:00,88.73,88.84,88.72,88.77,41600.0,61.7997,61.8763,61.7927,61.8276,41600.0
2010-10-27 13:05:00,88.81,88.91,88.77,88.82,20800.0,61.8554,61.9251,61.8276,61.8624,20800.0
2010-10-27 13:10:00,88.81,88.83,88.51,88.56,31400.0,61.8554,61.8694,61.6465,61.6813,31400.0
2010-10-27 13:15:00,88.53,88.55,88.22,88.29,30900.0,61.6604,61.6743,61.4445,61.4933,30900.0
2010-10-27 13:20:00,88.39,88.55,88.35,88.55,24500.0,61.5629,61.6743,61.535,61.6743,24500.0
2010-10-27 13:25:00,88.57,88.78,88.53,88.78,15300.0,61.6883,61.8345,61.6604,61.8345,15300.0
2010-10-27 13:30:00,88.78,88.79,88.57,88.59,15700.0,61.8345,61.8415,61.6883,61.7022,15700.0
2010-10-27 13:35:00,88.6,88.6,88.54,88.57,15600.0,61.7092,61.7092,61.6674,61.6883,15600.0
2010-10-27 13:40:00,88.57,88.73,88.51,88.71,14100.0,61.6883,61.7997,61.6465,61.7858,14100.0
2010-10-27 13:45:00,88.72,88.89,88.7,88.85,26900.0,61.7927,61.9111,61.7788,61.8833,26900.0
2010-10-27 13:50:00,88.85,88.85,88.56,88.56,16300.0,61.8833,61.8833,61.6813,61.6813,16300.0
2010-10-27 13:55:00,88.56,88.8,88.56,88.8,12300.0,61.6813,61.8485,61.6813,61.8485,12300.0
2010-10-27 14:00:00,88.78,88.86,88.75,88.81,33100.0,61.8345,61.8903,61.8136,61.8554,33100.0
2010-10-27 14:05:00,88.79,88.81,88.7,88.73,22900.0,61.8415,61.8554,61.7788,61.7997,22900.0
2010-10-27 14:10:00,88.75,88.81,88.69,88.81,14700.0,61.8136,61.8554,61.7719,61.8554,14700.0
2010-10-27 14:15:00,88.81,88.87,88.8,88.85,35100.0,61.8554,61.8972,61.8485,61.8833,35100.0
2010-10-27 14:20:00,88.83,88.97,88.81,88.93,56900.0,61.8694,61.9669,61.8554,61.939,56900.0
2010-10-27 14:25:00,88.93,88.98,88.86,88.9,44000.0,61.939,61.9738,61.8903,61.9181,44000.0
2010-10-27 14:30:00,88.89,89.0,88.86,89.0,23100.0,61.9111,61.9878,61.8903,61.9878,23100.0
2010-10-27 14:35:00,89.0,89.01,88.8,89.0,38600.0,61.9878,61.9947,61.8485,61.9878,38600.0
2010-10-27 14:40:00,89.0,89.28,88.99,89.25,43300.0,61.9878,62.1828,61.9808,62.1619,43300.0
2010-10-27 14:45:00,89.26,89.37,89.2,89.23,45600.0,62.1689,62.2455,62.1271,62.148,45600.0
2010-10-27 14:50:00,89.26,89.36,89.12,89.15,28700.0,62.1689,62.2385,62.0713,62.0922,28700.0
2010-10-27 14:55:00,89.18,89.28,89.04,89.05,22400.0,62.1131,62.1828,62.0156,62.0226,22400.0
2010-10-27 15:00:00,89.09,89.23,89.03,89.03,26900.0,62.0504,62.148,62.0087,62.0087,26900.0
2010-10-27 15:05:00,89.03,89.22,89.03,89.07,23900.0,62.0087,62.141,62.0087,62.0365,23900.0
2010-10-27 15:10:00,89.1,89.12,88.87,88.91,39500.0,62.0574,62.0713,61.8972,61.9251,39500.0
2010-10-27 15:15:00,88.89,88.95,88.83,88.87,22200.0,61.9111,61.9529,61.8694,61.8972,22200.0
2010-10-27 15:20:00,88.88,89.05,88.81,89.05,34800.0,61.9042,62.0226,61.8554,62.0226,34800.0
2010-10-27 15:25:00,89.03,89.08,88.94,88.95,39000.0,62.0087,62.0435,61.946,61.9529,39000.0
2010-10-27 15:30:00,88.96,89.17,88.96,89.14,40500.0,61.9599,62.1062,61.9599,62.0853,40500.0
2010-10-27 15:35:00,89.15,89.24,89.07,89.14,63200.0,62.0922,62.1549,62.0365,62.0853,63200.0
2010-10-27 15:40:00,89.15,89.17,88.96,88.96,50900.0,62.0922,62.1062,61.9599,61.9599,50900.0
2010-10-27 15:45:00,88.96,89.0,88.87,88.93,76100.0,61.9599,61.9878,61.8972,61.939,76100.0
2010-10-27 15:50:00,88.95,89.16,88.93,89.15,93000.0,61.9529,62.0992,61.939,62.0922,93000.0
2010-10-27 15:55:00,89.14,89.26,89.09,89.18,132900.0,62.0853,62.1689,62.0504,62.1131,132900.0
2010-10-28 09:30:00,90.23,90.23,89.8,89.94,74200.0,62.8444,62.8444,62.545,62.6425,74200.0
2010-10-28 09:35:00,89.95,89.97,89.62,89.68,48000.0,62.6494,62.6634,62.4196,62.4614,48000.0
2010-10-28 09:40:00,89.62,89.63,89.38,89.58,66300.0,62.4196,62.4266,62.2524,62.3917,66300.0
2010-10-28 09:45:00,89.51,89.77,89.48,89.48,41700.0,62.343,62.5241,62.3221,62.3221,41700.0
2010-10-28 09:50:00,89.5,89.66,89.45,89.58,35800.0,62.336,62.4474,62.3012,62.3917,35800.0
2010-10-28 09:55:00,89.56,89.64,89.45,89.52,61800.0,62.3778,62.4335,62.3012,62.3499,61800.0
2010-10-28 10:00:00,89.49,89.52,89.3,89.3,50700.0,62.329,62.3499,62.1967,62.1967,50700.0
2010-10-28 10:05:00,89.31,89.42,89.17,89.27,54700.0,62.2037,62.2803,62.1062,62.1758,54700.0
2010-10-28 10:10:00,89.23,89.32,89.0,89.1,43800.0,62.148,62.2106,61.9878,62.0574,43800.0
2010-10-28 10:15:00,89.1,89.13,88.72,88.9,77300.0,62.0574,62.0783,61.7927,61.9181,77300.0
2010-10-28 10:20:00,88.9,88.9,88.63,88.65,44200.0,61.9181,61.9181,61.7301,61.744,44200.0
2010-10-28 10:25:00,88.64,88.83,88.55,88.56,58300.0,61.737,61.8694,61.6743,61.6813,58300.0
2010-10-28 10:30:00,88.55,88.61,88.34,88.38,64900.0,61.6743,61.7161,61.5281,61.5559,64900.0
2010-10-28 10:35:00,88.37,88.52,88.26,88.41,59000.0,61.549,61.6534,61.4724,61.5768,59000.0
2010-10-28 10:40:00,88.46,88.89,88.41,88.89,48800.0,61.6117,61.9111,61.5768,61.9111,48800.0
2010-10-28 10:45:00,88.91,89.11,88.9,89.0,48400.0,61.9251,62.0644,61.9181,61.9878,48400.0
2010-10-28 10:50:00,89.01,89.03,88.85,88.88,22700.0,61.9947,62.0087,61.8833,61.9042,22700.0
2010-10-28 10:55:00,88.87,88.99,88.86,88.99,24700.0,61.8972,61.9808,61.8903,61.9808,24700.0
2010-10-28 11:00:00,88.98,89.1,88.9,89.06,21400.0,61.9738,62.0574,61.9181,62.0296,21400.0
2010-10-28 11:05:00,89.07,89.1,88.97,89.1,33700.0,62.0365,62.0574,61.9669,62.0574,33700.0
2010-10-28 11:10:00,89.1,89.25,89.03,89.17,38300.0,62.0574,62.1619,62.0087,62.1062,38300.0
2010-10-28 11:15:00,89.14,89.23,89.05,89.23,51500.0,62.0853,62.148,62.0226,62.148,51500.0
2010-10-28 11:20:00,89.22,89.23,89.11,89.22,35000.0,62.141,62.148,62.0644,62.141,35000.0
2010-10-28 11:25:00,89.23,89.41,89.18,89.38,73600.0,62.148,62.2733,62.1131,62.2524,73600.0
2010-10-28 11:30:00,89.34,89.35,89.15,89.2,27900.0,62.2246,62.2315,62.0922,62.1271,27900.0
2010-10-28 11:35:00,89.2,89.27,89.11,89.11,10800.0,62.1271,62.1758,62.0644,62.0644,10800.0
2010-10-28 11:40:00,89.12,89.15,89.0,89.03,16400.0,62.0713,62.0922,61.9878,62.0087,16400.0
2010-10-28 11:45:00,89.05,89.05,88.82,88.84,33900.0,62.0226,62.0226,61.8624,61.8763,33900.0
2010-10-28 11:50:00,88.85,88.97,88.85,88.96,22800.0,61.8833,61.9669,61.8833,61.9599,22800.0
2010-10-28 11:55:00,88.96,88.96,88.65,88.73,17900.0,61.9599,61.9599,61.744,61.7997,17900.0
2010-10-28 12:00:00,88.71,88.71,88.45,88.54,23400.0,61.7858,61.7858,61.6047,61.6674,23400.0
2010-10-28 12:05:00,88.55,88.55,88.42,88.48,10800.0,61.6743,61.6743,61.5838,61.6256,10800.0
2010-10-28 12:10:00,88.44,88.48,88.25,88.25,13700.0,61.5977,61.6256,61.4654,61.4654,13700.0
2010-10-28 12:15:00,88.29,88.47,88.24,88.43,39600.0,61.4933,61.6186,61.4584,61.5908,39600.0
2010-10-28 12:20:00,88.4,88.44,88.32,88.33,8200.0,61.5699,61.5977,61.5141,61.5211,8200.0
2010-10-28 12:25:00,88.35,88.4,88.27,88.28,21900.0,61.535,61.5699,61.4793,61.4863,21900.0
2010-10-28 12:30:00,88.3,88.34,88.24,88.27,19100.0,61.5002,61.5281,61.4584,61.4793,19100.0
2010-10-28 12:35:00,88.28,88.42,88.28,88.41,13600.0,61.4863,61.5838,61.4863,61.5768,13600.0
2010-10-28 12:40:00,88.4,88.59,88.4,88.58,13000.0,61.5699,61.7022,61.5699,61.6952,13000.0
2010-10-28 12:45:00,88.61,88.69,88.57,88.68,10600.0,61.7161,61.7719,61.6883,61.7649,10600.0
2010-10-28 12:50:00,88.65,88.97,88.65,88.97,13900.0,61.744,61.9669,61.744,61.9669,13900.0
2010-10-28 12:55:00,88.97,89.02,88.75,88.77,30000.0,61.9669,62.0017,61.8136,61.8276,30000.0
2010-10-28 13:00:00,88.76,88.93,88.62,88.85,13700.0,61.8206,61.939,61.7231,61.8833,13700.0
2010-10-28 13:05:00,88.88,89.0,88.87,88.9,15500.0,61.9042,61.9878,61.8972,61.9181,15500.0
2010-10-28 13:10:00,88.91,89.06,88.9,88.98,38400.0,61.9251,62.0296,61.9181,61.9738,38400.0
2010-10-28 13:15:00,88.96,89.18,88.95,89.01,24000.0,61.9599,62.1131,61.9529,61.9947,24000.0
2010-10-28 13:20:00,89.05,89.1,88.75,88.79,16000.0,62.0226,62.0574,61.8136,61.8415,16000.0
2010-10-28 13:25:00,88.79,88.85,88.7,88.79,9200.0,61.8415,61.8833,61.7788,61.8415,9200.0
2010-10-28 13:30:00,88.79,88.93,88.78,88.8,15700.0,61.8415,61.939,61.8345,61.8485,15700.0
2010-10-28 13:35:00,88.76,88.85,88.7,88.71,22600.0,61.8206,61.8833,61.7788,61.7858,22600.0
2010-10-28 13:40:00,88.72,88.79,88.66,88.75,39700.0,61.7927,61.8415,61.751,61.8136,39700.0
2010-10-28 13:45:00,88.75,88.94,88.75,88.9,38600.0,61.8136,61.946,61.8136,61.9181,38600.0
2010-10-28 13:50:00,88.9,89.02,88.85,89.02,36000.0,61.9181,62.0017,61.8833,62.0017,36000.0
2010-10-28 13:55:00,89.02,89.11,88.99,89.1,20000.0,62.0017,62.0644,61.9808,62.0574,20000.0
2010-10-28 14:00:00,89.1,89.13,89.03,89.09,34700.0,62.0574,62.0783,62.0087,62.0504,34700.0
2010-10-28 14:05:00,89.12,89.21,89.1,89.13,19400.0,62.0713,62.134,62.0574,62.0783,19400.0
2010-10-28 14:10:00,89.12,89.12,89.03,89.04,16000.0,62.0713,62.0713,62.0087,62.0156,16000.0
2010-10-28 14:15:00,89.04,89.06,88.87,88.93,16300.0,62.0156,62.0296,61.8972,61.939,16300.0
2010-10-28 14:20:00,88.92,89.04,88.82,89.01,16100.0,61.932,62.0156,61.8624,61.9947,16100.0
2010-10-28 14:25:00,89.01,89.05,88.86,88.98,65400.0,61.9947,62.0226,61.8903,61.9738,65400.0
2010-10-28 14:30:00,88.95,88.98,88.85,88.95,22500.0,61.9529,61.9738,61.8833,61.9529,22500.0
2010-10-28 14:35:00,88.96,88.96,88.87,88.95,130900.0,61.9599,61.9599,61.8972,61.9529,130900.0
2010-10-28 14:40:00,88.92,88.95,88.78,88.87,32500.0,61.932,61.9529,61.8345,61.8972,32500.0
2010-10-28 14:45:00,88.88,88.9,88.73,88.75,37600.0,61.9042,61.9181,61.7997,61.8136,37600.0
2010-10-28 14:50:00,88.79,88.84,88.75,88.83,12300.0,61.8415,61.8763,61.8136,61.8694,12300.0
2010-10-28 14:55:00,88.84,88.98,88.8,88.9,23500.0,61.8763,61.9738,61.8485,61.9181,23500.0
2010-10-28 15:00:00,88.89,89.05,88.89,88.99,27700.0,61.9111,62.0226,61.9111,61.9808,27700.0
2010-10-28 15:05:00,89.01,89.2,89.0,89.14,105300.0,61.9947,62.1271,61.9878,62.0853,105300.0
2010-10-28 15:10:00,89.14,89.17,89.1,89.12,39000.0,62.0853,62.1062,62.0574,62.0713,39000.0
2010-10-28 15:15:00,89.12,89.15,88.99,89.05,34100.0,62.0713,62.0922,61.9808,62.0226,34100.0
2010-10-28 15:20:00,89.02,89.1,88.94,88.99,57500.0,62.0017,62.0574,61.946,61.9808,57500.0
2010-10-28 15:25:00,88.99,89.0,88.91,88.99,40300.0,61.9808,61.9878,61.9251,61.9808,40300.0
2010-10-28 15:30:00,88.99,89.31,88.95,89.2,67600.0,61.9808,62.2037,61.9529,62.1271,67600.0
2010-10-28 15:35:00,89.21,89.55,89.21,89.47,44700.0,62.134,62.3708,62.134,62.3151,44700.0
2010-10-28 15:40:00,89.48,89.53,89.42,89.47,29700.0,62.3221,62.3569,62.2803,62.3151,29700.0
2010-10-28 15:45:00,89.49,89.56,89.38,89.5,93400.0,62.329,62.3778,62.2524,62.336,93400.0
2010-10-28 15:50:00,89.51,89.51,89.08,89.09,95500.0,62.343,62.343,62.0435,62.0504,95500.0
2010-10-28 15:55:00,89.09,89.15,88.91,88.97,119100.0,62.0504,62.0922,61.9251,61.9669,119100.0
2010-10-29 09:30:00,89.26,89.26,88.82,88.96,40700.0,62.1689,62.1689,61.8624,61.9599,40700.0
2010-10-29 09:35:00,88.96,89.62,88.92,89.24,17800.0,61.9599,62.4196,61.932,62.1549,17800.0
2010-10-29 09:40:00,89.24,89.86,89.24,89.62,24100.0,62.1549,62.5867,62.1549,62.4196,24100.0
2010-10-29 09:45:00,89.63,89.7,89.46,89.51,27500.0,62.4266,62.4753,62.3081,62.343,27500.0
2010-10-29 09:50:00,89.49,89.55,89.21,89.27,17100.0,62.329,62.3708,62.134,62.1758,17100.0
2010-10-29 09:55:00,89.29,89.29,88.94,89.14,47200.0,62.1897,62.1897,61.946,62.0853,47200.0
2010-10-29 10:00:00,89.19,89.25,89.07,89.13,35600.0,62.1201,62.1619,62.0365,62.0783,35600.0
2010-10-29 10:05:00,89.12,89.71,89.12,89.62,58200.0,62.0713,62.4823,62.0713,62.4196,58200.0
2010-10-29 10:10:00,89.62,89.64,89.31,89.4,26300.0,62.4196,62.4335,62.2037,62.2664,26300.0
2010-10-29 10:15:00,89.35,89.57,89.35,89.57,36700.0,62.2315,62.3848,62.2315,62.3848,36700.0
2010-10-29 10:20:00,89.56,89.57,89.21,89.27,16300.0,62.3778,62.3848,62.134,62.1758,16300.0
2010-10-29 10:25:00,89.32,89.52,89.3,89.36,29300.0,62.2106,62.3499,62.1967,62.2385,29300.0
2010-10-29 10:30:00,89.35,89.47,89.32,89.35,20600.0,62.2315,62.3151,62.2106,62.2315,20600.0
2010-10-29 10:35:00,89.36,89.43,89.35,89.39,19700.0,62.2385,62.2873,62.2315,62.2594,19700.0
2010-10-29 10:40:00,89.42,89.46,89.3,89.33,31600.0,62.2803,62.3081,62.1967,62.2176,31600.0
2010-10-29 10:45:00,89.33,89.41,89.21,89.35,33000.0,62.2176,62.2733,62.134,62.2315,33000.0
2010-10-29 10:50:00,89.37,89.45,89.27,89.43,31300.0,62.2455,62.3012,62.1758,62.2873,31300.0
2010-10-29 10:55:00,89.41,89.47,89.36,89.42,47000.0,62.2733,62.3151,62.2385,62.2803,47000.0
2010-10-29 11:00:00,89.43,89.44,89.31,89.4,17800.0,62.2873,62.2942,62.2037,62.2664,17800.0
2010-10-29 11:05:00,89.41,89.44,89.34,89.39,30500.0,62.2733,62.2942,62.2246,62.2594,30500.0
2010-10-29 11:10:00,89.39,89.41,89.22,89.26,12700.0,62.2594,62.2733,62.141,62.1689,12700.0
2010-10-29 11:15:00,89.28,89.29,88.7,89.17,81900.0,62.1828,62.1897,61.7788,62.1062,81900.0
2010-10-29 11:20:00,89.17,89.18,88.95,89.03,19800.0,62.1062,62.1131,61.9529,62.0087,19800.0
2010-10-29 11:25:00,89.03,89.15,88.96,89.01,39100.0,62.0087,62.0922,61.9599,61.9947,39100.0
2010-10-29 11:30:00,89.01,89.09,88.9,89.0,96900.0,61.9947,62.0504,61.9181,61.9878,96900.0
2010-10-29 11:35:00,88.99,89.1,88.95,89.06,38300.0,61.9808,62.0574,61.9529,62.0296,38300.0
2010-10-29 11:40:00,89.05,89.07,88.9,88.98,21900.0,62.0226,62.0365,61.9181,61.9738,21900.0
2010-10-29 11:45:00,88.94,89.0,88.87,88.94,31300.0,61.946,61.9878,61.8972,61.946,31300.0
2010-10-29 11:50:00,88.93,88.97,88.76,88.79,34300.0,61.939,61.9669,61.8206,61.8415,34300.0
2010-10-29 11:55:00,88.79,88.8,88.6,88.69,39300.0,61.8415,61.8485,61.7092,61.7719,39300.0
2010-10-29 12:00:00,88.7,88.76,88.65,88.71,25900.0,61.7788,61.8206,61.744,61.7858,25900.0
2010-10-29 12:05:00,88.71,88.81,88.66,88.73,19600.0,61.7858,61.8554,61.751,61.7997,19600.0
2010-10-29 12:10:00,88.73,88.75,88.56,88.6,26000.0,61.7997,61.8136,61.6813,61.7092,26000.0
2010-10-29 12:15:00,88.64,88.64,88.5,88.55,28700.0,61.737,61.737,61.6395,61.6743,28700.0
2010-10-29 12:20:00,88.55,88.67,88.53,88.54,28100.0,61.6743,61.7579,61.6604,61.6674,28100.0
2010-10-29 12:25:00,88.55,88.68,88.55,88.59,28200.0,61.6743,61.7649,61.6743,61.7022,28200.0
2010-10-29 12:30:00,88.58,88.74,88.58,88.74,39700.0,61.6952,61.8067,61.6952,61.8067,39700.0
2010-10-29 12:35:00,88.74,88.77,88.62,88.65,24600.0,61.8067,61.8276,61.7231,61.744,24600.0
2010-10-29 12:40:00,88.65,88.7,88.57,88.62,10900.0,61.744,61.7788,61.6883,61.7231,10900.0
2010-10-29 12:45:00,88.6,88.69,88.53,88.69,9600.0,61.7092,61.7719,61.6604,61.7719,9600.0
2010-10-29 12:50:00,88.68,88.84,88.65,88.78,15300.0,61.7649,61.8763,61.744,61.8345,15300.0
2010-10-29 12:55:00,88.79,88.79,88.67,88.69,9100.0,61.8415,61.8415,61.7579,61.7719,9100.0
2010-10-29 13:00:00,88.69,88.7,88.55,88.56,17500.0,61.7719,61.7788,61.6743,61.6813,17500.0
2010-10-29 13:05:00,88.57,88.58,88.5,88.54,15600.0,61.6883,61.6952,61.6395,61.6674,15600.0
2010-10-29 13:10:00,88.52,88.55,88.4,88.44,20700.0,61.6534,61.6743,61.5699,61.5977,20700.0
2010-10-29 13:15:00,88.44,88.44,88.25,88.3,14400.0,61.5977,61.5977,61.4654,61.5002,14400.0
2010-10-29 13:20:00,88.32,88.38,88.26,88.29,20200.0,61.5141,61.5559,61.4724,61.4933,20200.0
2010-10-29 13:25:00,88.33,88.34,88.19,88.19,21200.0,61.5211,61.5281,61.4236,61.4236,21200.0
2010-10-29 13:30:00,88.2,88.28,88.14,88.14,21700.0,61.4306,61.4863,61.3888,61.3888,21700.0
2010-10-29 13:35:00,88.15,88.2,88.09,88.15,21100.0,61.3957,61.4306,61.354,61.3957,21100.0
2010-10-29 13:40:00,88.16,88.16,87.94,87.99,63300.0,61.4027,61.4027,61.2495,61.2843,63300.0
2010-10-29 13:45:00,88.0,88.09,87.95,88.08,43300.0,61.2913,61.354,61.2564,61.347,43300.0
2010-10-29 13:50:00,88.05,88.19,88.05,88.13,25000.0,61.3261,61.4236,61.3261,61.3818,25000.0
2010-10-29 13:55:00,88.2,88.2,87.97,88.06,36600.0,61.4306,61.4306,61.2704,61.3331,36600.0
2010-10-29 14:00:00,88.06,88.11,87.95,88.11,35600.0,61.3331,61.3679,61.2564,61.3679,35600.0
2010-10-29 14:05:00,88.11,88.13,88.05,88.06,22300.0,61.3679,61.3818,61.3261,61.3331,22300.0
2010-10-29 14:10:00,88.06,88.1,88.0,88.03,15400.0,61.3331,61.3609,61.2913,61.3122,15400.0
2010-10-29 14:15:00,88.03,88.09,88.0,88.07,17400.0,61.3122,61.354,61.2913,61.34,17400.0
2010-10-29 14:20:00,88.08,88.14,87.96,88.04,26800.0,61.347,61.3888,61.2634,61.3191,26800.0
2010-10-29 14:25:00,88.05,88.16,88.02,88.1,15700.0,61.3261,61.4027,61.3052,61.3609,15700.0
2010-10-29 14:30:00,88.09,88.14,88.01,88.06,25800.0,61.354,61.3888,61.2982,61.3331,25800.0
2010-10-29 14:35:00,88.05,88.23,88.02,88.1,25300.0,61.3261,61.4515,61.3052,61.3609,25300.0
2010-10-29 14:40:00,88.1,88.31,88.08,88.3,29400.0,61.3609,61.5072,61.347,61.5002,29400.0
2010-10-29 14:45:00,88.29,88.5,88.29,88.45,63000.0,61.4933,61.6395,61.4933,61.6047,63000.0
2010-10-29 14:50:00,88.46,88.5,88.2,88.23,38600.0,61.6117,61.6395,61.4306,61.4515,38600.0
2010-10-29 14:55:00,88.26,88.27,88.11,88.12,11700.0,61.4724,61.4793,61.3679,61.3748,11700.0
2010-10-29 15:00:00,88.11,88.14,88.03,88.06,26500.0,61.3679,61.3888,61.3122,61.3331,26500.0
2010-10-29 15:05:00,88.07,88.13,88.0,88.03,17300.0,61.34,61.3818,61.2913,61.3122,17300.0
2010-10-29 15:10:00,88.02,88.08,87.97,88.06,22400.0,61.3052,61.347,61.2704,61.3331,22400.0
2010-10-29 15:15:00,88.09,88.17,88.04,88.15,22400.0,61.354,61.4097,61.3191,61.3957,22400.0
2010-10-29 15:20:00,88.15,88.19,88.04,88.18,29300.0,61.3957,61.4236,61.3191,61.4166,29300.0
2010-10-29 15:25:00,88.18,88.25,88.09,88.15,45000.0,61.4166,61.4654,61.354,61.3957,45000.0
2010-10-29 15:30:00,88.16,88.17,88.08,88.11,46000.0,61.4027,61.4097,61.347,61.3679,46000.0
2010-10-29 15:35:00,88.11,88.14,88.07,88.1,61000.0,61.3679,61.3888,61.34,61.3609,61000.0
2010-10-29 15:40:00,88.1,88.13,88.03,88.1,53800.0,61.3609,61.3818,61.3122,61.3609,53800.0
2010-10-29 15:45:00,88.1,88.15,88.08,88.08,96900.0,61.3609,61.3957,61.347,61.347,96900.0
2010-10-29 15:50:00,88.08,88.1,88.03,88.07,108400.0,61.347,61.3609,61.3122,61.34,108400.0
2010-10-29 15:55:00,88.07,88.15,88.04,88.04,117800.0,61.34,61.3957,61.3191,61.3191,117800.0
2010-11-01 09:30:00,87.9,88.5,87.75,88.32,139100.0,61.2216,61.6395,61.1171,61.5141,139100.0
2010-11-01 09:35:00,88.32,88.5,88.27,88.35,45700.0,61.5141,61.6395,61.4793,61.535,45700.0
2010-11-01 09:40:00,88.35,88.57,88.29,88.5,88600.0,61.535,61.6883,61.4933,61.6395,88600.0
2010-11-01 09:45:00,88.53,88.69,88.49,88.67,81200.0,61.6604,61.7719,61.6326,61.7579,81200.0
2010-11-01 09:50:00,88.67,88.7,88.42,88.42,42200.0,61.7579,61.7788,61.5838,61.5838,42200.0
2010-11-01 09:55:00,88.42,88.43,88.07,88.33,70000.0,61.5838,61.5908,61.34,61.5211,70000.0
2010-11-01 10:00:00,88.35,89.21,88.35,89.2,102000.0,61.535,62.134,61.535,62.1271,102000.0
2010-11-01 10:05:00,89.24,89.5,88.89,88.89,87400.0,62.1549,62.336,61.9111,61.9111,87400.0
2010-11-01 10:10:00,88.94,89.13,88.92,89.11,24400.0,61.946,62.0783,61.932,62.0644,24400.0
2010-11-01 10:15:00,89.09,89.25,88.94,89.0,31200.0,62.0504,62.1619,61.946,61.9878,31200.0
2010-11-01 10:20:00,88.99,89.17,88.95,89.0,63500.0,61.9808,62.1062,61.9529,61.9878,63500.0
2010-11-01 10:25:00,89.0,89.11,88.97,89.09,21300.0,61.9878,62.0644,61.9669,62.0504,21300.0
2010-11-01 10:30:00,89.06,89.11,88.75,88.77,33100.0,62.0296,62.0644,61.8136,61.8276,33100.0
2010-11-01 10:35:00,88.77,88.77,88.53,88.58,25700.0,61.8276,61.8276,61.6604,61.6952,25700.0
2010-11-01 10:40:00,88.61,88.89,88.54,88.86,29400.0,61.7161,61.9111,61.6674,61.8903,29400.0
2010-11-01 10:45:00,88.9,89.02,88.87,89.0,25300.0,61.9181,62.0017,61.8972,61.9878,25300.0
2010-11-01 10:50:00,89.0,89.07,88.91,88.93,20400.0,61.9878,62.0365,61.9251,61.939,20400.0
2010-11-01 10:55:00,88.89,89.08,88.88,88.91,45100.0,61.9111,62.0435,61.9042,61.9251,45100.0
2010-11-01 11:00:00,88.92,88.92,88.64,88.71,36700.0,61.932,61.932,61.737,61.7858,36700.0
2010-11-01 11:05:00,88.71,88.71,88.5,88.65,18800.0,61.7858,61.7858,61.6395,61.744,18800.0
2010-11-01 11:10:00,88.68,88.73,88.44,88.52,19900.0,61.7649,61.7997,61.5977,61.6534,19900.0
2010-11-01 11:15:00,88.5,88.53,88.09,88.3,20300.0,61.6395,61.6604,61.354,61.5002,20300.0
2010-11-01 11:20:00,88.32,88.5,88.23,88.29,16700.0,61.5141,61.6395,61.4515,61.4933,16700.0
2010-11-01 11:25:00,88.29,88.3,88.03,88.04,23300.0,61.4933,61.5002,61.3122,61.3191,23300.0
2010-11-01 11:30:00,88.06,88.21,88.0,88.14,57300.0,61.3331,61.4375,61.2913,61.3888,57300.0
2010-11-01 11:35:00,88.15,88.28,88.08,88.28,33400.0,61.3957,61.4863,61.347,61.4863,33400.0
2010-11-01 11:40:00,88.28,88.32,88.23,88.29,24300.0,61.4863,61.5141,61.4515,61.4933,24300.0
2010-11-01 11:45:00,88.29,88.56,88.23,88.5,23600.0,61.4933,61.6813,61.4515,61.6395,23600.0
2010-11-01 11:50:00,88.5,88.56,88.31,88.49,26900.0,61.6395,61.6813,61.5072,61.6326,26900.0
2010-11-01 11:55:00,88.46,88.82,88.46,88.75,24100.0,61.6117,61.8624,61.6117,61.8136,24100.0
2010-11-01 12:00:00,88.77,88.81,88.43,88.48,25500.0,61.8276,61.8554,61.5908,61.6256,25500.0
2010-11-01 12:05:00,88.45,88.5,88.37,88.4,42200.0,61.6047,61.6395,61.549,61.5699,42200.0
2010-11-01 12:10:00,88.4,88.48,88.36,88.46,8800.0,61.5699,61.6256,61.542,61.6117,8800.0
2010-11-01 12:15:00,88.51,88.58,88.49,88.53,19400.0,61.6465,61.6952,61.6326,61.6604,19400.0
2010-11-01 12:20:00,88.53,88.79,88.51,88.77,53500.0,61.6604,61.8415,61.6465,61.8276,53500.0
2010-11-01 12:25:00,88.75,88.79,88.71,88.75,16400.0,61.8136,61.8415,61.7858,61.8136,16400.0
2010-11-01 12:30:00,88.74,88.77,88.68,88.72,19900.0,61.8067,61.8276,61.7649,61.7927,19900.0
2010-11-01 12:35:00,88.7,88.73,88.63,88.63,6800.0,61.7788,61.7997,61.7301,61.7301,6800.0
2010-11-01 12:40:00,88.63,88.75,88.61,88.75,31900.0,61.7301,61.8136,61.7161,61.8136,31900.0
2010-11-01 12:45:00,88.75,88.85,88.6,88.6,23200.0,61.8136,61.8833,61.7092,61.7092,23200.0
2010-11-01 12:50:00,88.64,88.64,88.43,88.43,9300.0,61.737,61.737,61.5908,61.5908,9300.0
2010-11-01 12:55:00,88.46,88.5,88.39,88.49,10900.0,61.6117,61.6395,61.5629,61.6326,10900.0
2010-11-01 13:00:00,88.5,88.61,88.42,88.42,22300.0,61.6395,61.7161,61.5838,61.5838,22300.0
2010-11-01 13:05:00,88.42,88.43,88.21,88.43,12100.0,61.5838,61.5908,61.4375,61.5908,12100.0
2010-11-01 13:10:00,88.44,88.55,88.42,88.48,3700.0,61.5977,61.6743,61.5838,61.6256,3700.0
2010-11-01 13:15:00,88.46,88.55,88.42,88.5,8300.0,61.6117,61.6743,61.5838,61.6395,8300.0
2010-11-01 13:20:00,88.46,88.46,88.23,88.26,8500.0,61.6117,61.6117,61.4515,61.4724,8500.0
2010-11-01 13:25:00,88.28,88.3,88.05,88.2,10400.0,61.4863,61.5002,61.3261,61.4306,10400.0
2010-11-01 13:30:00,88.26,88.37,88.19,88.37,67400.0,61.4724,61.549,61.4236,61.549,67400.0
2010-11-01 13:35:00,88.39,88.55,88.38,88.48,22000.0,61.5629,61.6743,61.5559,61.6256,22000.0
2010-11-01 13:40:00,88.49,88.58,88.46,88.54,40000.0,61.6326,61.6952,61.6117,61.6674,40000.0
2010-11-01 13:45:00,88.54,88.68,88.49,88.61,30400.0,61.6674,61.7649,61.6326,61.7161,30400.0
2010-11-01 13:50:00,88.6,88.65,88.48,88.52,12900.0,61.7092,61.744,61.6256,61.6534,12900.0
2010-11-01 13:55:00,88.5,88.52,88.42,88.42,10500.0,61.6395,61.6534,61.5838,61.5838,10500.0
2010-11-01 14:00:00,88.42,88.52,88.41,88.41,14300.0,61.5838,61.6534,61.5768,61.5768,14300.0
2010-11-01 14:05:00,88.41,88.44,88.38,88.43,9700.0,61.5768,61.5977,61.5559,61.5908,9700.0
2010-11-01 14:10:00,88.41,88.49,88.35,88.4,20800.0,61.5768,61.6326,61.535,61.5699,20800.0
2010-11-01 14:15:00,88.4,88.43,88.35,88.39,29100.0,61.5699,61.5908,61.535,61.5629,29100.0
2010-11-01 14:20:00,88.39,88.5,88.29,88.3,17200.0,61.5629,61.6395,61.4933,61.5002,17200.0
2010-11-01 14:25:00,88.33,88.33,88.14,88.16,11700.0,61.5211,61.5211,61.3888,61.4027,11700.0
2010-11-01 14:30:00,88.13,88.17,88.05,88.1,58400.0,61.3818,61.4097,61.3261,61.3609,58400.0
2010-11-01 14:35:00,88.12,88.12,88.0,88.01,29700.0,61.3748,61.3748,61.2913,61.2982,29700.0
2010-11-01 14:40:00,88.0,88.01,87.82,88.0,29600.0,61.2913,61.2982,61.1659,61.2913,29600.0
2010-11-01 14:45:00,88.0,88.05,87.86,87.88,25500.0,61.2913,61.3261,61.1938,61.2077,25500.0
2010-11-01 14:50:00,87.9,88.11,87.86,88.11,8500.0,61.2216,61.3679,61.1938,61.3679,8500.0
2010-11-01 14:55:00,88.1,88.11,87.97,88.08,17800.0,61.3609,61.3679,61.2704,61.347,17800.0
2010-11-01 15:00:00,88.08,88.16,87.97,88.01,30500.0,61.347,61.4027,61.2704,61.2982,30500.0
2010-11-01 15:05:00,88.01,88.02,87.75,87.83,56400.0,61.2982,61.3052,61.1171,61.1729,56400.0
2010-11-01 15:10:00,87.8,87.85,87.6,87.66,47000.0,61.152,61.1868,61.0127,61.0545,47000.0
2010-11-01 15:15:00,87.64,87.69,87.51,87.6,30300.0,61.0405,61.0754,60.95,61.0127,30300.0
2010-11-01 15:20:00,87.57,87.79,87.54,87.79,18700.0,60.9918,61.145,60.9709,61.145,18700.0
2010-11-01 15:25:00,87.78,88.0,87.74,87.92,20500.0,61.138,61.2913,61.1102,61.2356,20500.0
2010-11-01 15:30:00,87.91,88.1,87.84,87.99,37600.0,61.2286,61.3609,61.1798,61.2843,37600.0
2010-11-01 15:35:00,88.02,88.02,87.86,87.93,26000.0,61.3052,61.3052,61.1938,61.2425,26000.0
2010-11-01 15:40:00,87.94,87.99,87.89,87.89,22400.0,61.2495,61.2843,61.2147,61.2147,22400.0
2010-11-01 15:45:00,87.89,88.11,87.89,88.05,90700.0,61.2147,61.3679,61.2147,61.3261,90700.0
2010-11-01 15:50:00,88.08,88.19,87.99,88.16,54200.0,61.347,61.4236,61.2843,61.4027,54200.0
2010-11-01 15:55:00,88.13,88.31,88.12,88.15,114800.0,61.3818,61.5072,61.3748,61.3957,114800.0
2010-11-02 09:30:00,88.8,89.0,88.72,88.93,83400.0,61.8485,61.9878,61.7927,61.939,83400.0
2010-11-02 09:35:00,88.88,89.0,88.79,88.95,48700.0,61.9042,61.9878,61.8415,61.9529,48700.0
2010-11-02 09:40:00,88.94,89.0,88.5,88.5,57000.0,61.946,61.9878,61.6395,61.6395,57000.0
2010-11-02 09:45:00,88.49,88.82,88.49,88.64,37500.0,61.6326,61.8624,61.6326,61.737,37500.0
2010-11-02 09:50:00,88.72,89.0,88.61,88.94,46700.0,61.7927,61.9878,61.7161,61.946,46700.0
2010-11-02 09:55:00,88.98,89.0,88.8,88.88,72500.0,61.9738,61.9878,61.8485,61.9042,72500.0
2010-11-02 10:00:00,88.89,88.94,88.82,88.91,41000.0,61.9111,61.946,61.8624,61.9251,41000.0
2010-11-02 10:05:00,88.92,89.0,88.85,89.0,52700.0,61.932,61.9878,61.8833,61.9878,52700.0
2010-11-02 10:10:00,88.99,89.1,88.89,88.9,144700.0,61.9808,62.0574,61.9111,61.9181,144700.0
2010-11-02 10:15:00,88.9,88.94,88.79,88.92,65900.0,61.9181,61.946,61.8415,61.932,65900.0
2010-11-02 10:20:00,88.93,89.0,88.92,88.97,23200.0,61.939,61.9878,61.932,61.9669,23200.0
2010-11-02 10:25:00,89.0,89.06,88.93,89.0,42300.0,61.9878,62.0296,61.939,61.9878,42300.0
2010-11-02 10:30:00,89.0,89.29,88.99,89.18,76600.0,61.9878,62.1897,61.9808,62.1131,76600.0
2010-11-02 10:35:00,89.17,89.67,89.17,89.65,49900.0,62.1062,62.4544,62.1062,62.4405,49900.0
2010-11-02 10:40:00,89.65,89.95,89.6,89.92,109900.0,62.4405,62.6494,62.4057,62.6285,109900.0
2010-11-02 10:45:00,89.92,90.15,89.67,89.98,99300.0,62.6285,62.7887,62.4544,62.6703,99300.0
2010-11-02 10:50:00,89.96,90.82,89.92,90.77,139400.0,62.6564,63.2554,62.6285,63.2206,139400.0
2010-11-02 10:55:00,90.79,90.81,90.31,90.45,73000.0,63.2345,63.2484,62.9002,62.9977,73000.0
2010-11-02 11:00:00,90.45,90.6,90.33,90.6,29100.0,62.9977,63.1021,62.9141,63.1021,29100.0
2010-11-02 11:05:00,90.6,90.79,90.6,90.63,32300.0,63.1021,63.2345,63.1021,63.123,32300.0
2010-11-02 11:10:00,90.61,90.66,90.45,90.57,23600.0,63.1091,63.1439,62.9977,63.0813,23600.0
2010-11-02 11:15:00,90.59,90.63,90.52,90.58,30900.0,63.0952,63.123,63.0464,63.0882,30900.0
2010-11-02 11:20:00,90.59,90.64,90.51,90.53,29500.0,63.0952,63.13,63.0395,63.0534,29500.0
2010-11-02 11:25:00,90.54,90.65,90.38,90.39,29500.0,63.0604,63.137,62.9489,62.9559,29500.0
2010-11-02 11:30:00,90.39,90.63,90.39,90.63,32400.0,62.9559,63.123,62.9559,63.123,32400.0
2010-11-02 11:35:00,90.64,90.7,90.56,90.62,33900.0,63.13,63.1718,63.0743,63.1161,33900.0
2010-11-02 11:40:00,90.62,90.65,90.49,90.52,11300.0,63.1161,63.137,63.0255,63.0464,11300.0
2010-11-02 11:45:00,90.52,90.68,90.51,90.65,13700.0,63.0464,63.1579,63.0395,63.137,13700.0
2010-11-02 11:50:00,90.67,90.72,90.6,90.71,21200.0,63.1509,63.1857,63.1021,63.1788,21200.0
2010-11-02 11:55:00,90.71,90.97,90.7,90.97,56400.0,63.1788,63.3599,63.1718,63.3599,56400.0
2010-11-02 12:00:00,90.96,91.0,90.8,90.98,46100.0,63.3529,63.3807,63.2414,63.3668,46100.0
2010-11-02 12:05:00,90.99,91.06,90.95,90.99,36000.0,63.3738,63.4225,63.3459,63.3738,36000.0
2010-11-02 12:10:00,91.04,91.11,90.94,91.1,33800.0,63.4086,63.4574,63.339,63.4504,33800.0
2010-11-02 12:15:00,91.11,91.24,91.1,91.2,49300.0,63.4574,63.5479,63.4504,63.52,49300.0
2010-11-02 12:20:00,91.21,91.21,90.95,90.95,25400.0,63.527,63.527,63.3459,63.3459,25400.0
2010-11-02 12:25:00,90.98,91.11,90.94,91.07,23600.0,63.3668,63.4574,63.339,63.4295,23600.0
2010-11-02 12:30:00,91.07,91.2,91.07,91.14,27600.0,63.4295,63.52,63.4295,63.4783,27600.0
2010-11-02 12:35:00,91.17,91.32,91.17,91.32,28400.0,63.4991,63.6036,63.4991,63.6036,28400.0
2010-11-02 12:40:00,91.31,91.35,91.2,91.33,21000.0,63.5967,63.6245,63.52,63.6106,21000.0
2010-11-02 12:45:00,91.32,91.52,91.3,91.43,60300.0,63.6036,63.7429,63.5897,63.6802,60300.0
2010-11-02 12:50:00,91.46,91.5,91.41,91.43,23700.0,63.7011,63.729,63.6663,63.6802,23700.0
2010-11-02 12:55:00,91.43,91.44,91.36,91.38,18400.0,63.6802,63.6872,63.6315,63.6454,18400.0
2010-11-02 13:00:00,91.38,91.49,91.36,91.49,14200.0,63.6454,63.722,63.6315,63.722,14200.0
2010-11-02 13:05:00,91.5,91.5,91.39,91.45,12400.0,63.729,63.729,63.6524,63.6942,12400.0
2010-11-02 13:10:00,91.46,91.47,91.37,91.41,14100.0,63.7011,63.7081,63.6384,63.6663,14100.0
2010-11-02 13:15:00,91.43,91.48,91.38,91.38,19200.0,63.6802,63.7151,63.6454,63.6454,19200.0
2010-11-02 13:20:00,91.39,91.44,91.35,91.44,14800.0,63.6524,63.6872,63.6245,63.6872,14800.0
2010-11-02 13:25:00,91.44,91.5,91.41,91.49,15500.0,63.6872,63.729,63.6663,63.722,15500.0
2010-11-02 13:30:00,91.49,91.54,91.37,91.37,40200.0,63.722,63.7569,63.6384,63.6384,40200.0
2010-11-02 13:35:00,91.39,91.4,91.21,91.22,31000.0,63.6524,63.6593,63.527,63.534,31000.0
2010-11-02 13:40:00,91.22,91.41,91.22,91.38,15900.0,63.534,63.6663,63.534,63.6454,15900.0
2010-11-02 13:45:00,91.39,91.46,91.33,91.43,26500.0,63.6524,63.7011,63.6106,63.6802,26500.0
2010-11-02 13:50:00,91.43,91.59,91.43,91.57,34500.0,63.6802,63.7917,63.6802,63.7777,34500.0
2010-11-02 13:55:00,91.57,91.65,91.57,91.62,18100.0,63.7777,63.8335,63.7777,63.8126,18100.0
2010-11-02 14:00:00,91.63,91.67,91.53,91.54,20600.0,63.8195,63.8474,63.7499,63.7569,20600.0
2010-11-02 14:05:00,91.54,91.58,91.42,91.43,17500.0,63.7569,63.7847,63.6733,63.6802,17500.0
2010-11-02 14:10:00,91.42,91.43,91.26,91.28,33800.0,63.6733,63.6802,63.5618,63.5758,33800.0
2010-11-02 14:15:00,91.3,91.33,91.09,91.14,28000.0,63.5897,63.6106,63.4434,63.4783,28000.0
2010-11-02 14:20:00,91.16,91.22,91.11,91.15,21400.0,63.4922,63.534,63.4574,63.4852,21400.0
2010-11-02 14:25:00,91.15,91.43,91.15,91.41,32600.0,63.4852,63.6802,63.4852,63.6663,32600.0
2010-11-02 14:30:00,91.39,91.44,91.25,91.32,26700.0,63.6524,63.6872,63.5549,63.6036,26700.0
2010-11-02 14:35:00,91.31,91.37,91.2,91.26,33500.0,63.5967,63.6384,63.52,63.5618,33500.0
2010-11-02 14:40:00,91.28,91.34,91.21,91.26,24200.0,63.5758,63.6176,63.527,63.5618,24200.0
2010-11-02 14:45:00,91.24,91.38,91.21,91.21,20800.0,63.5479,63.6454,63.527,63.527,20800.0
2010-11-02 14:50:00,91.21,91.45,91.21,91.44,16700.0,63.527,63.6942,63.527,63.6872,16700.0
2010-11-02 14:55:00,91.45,91.55,91.39,91.51,33600.0,63.6942,63.7638,63.6524,63.736,33600.0
2010-11-02 15:00:00,91.51,91.69,91.5,91.69,44600.0,63.736,63.8613,63.729,63.8613,44600.0
2010-11-02 15:05:00,91.69,91.69,91.55,91.66,40500.0,63.8613,63.8613,63.7638,63.8404,40500.0
2010-11-02 15:10:00,91.65,91.65,91.53,91.56,25800.0,63.8335,63.8335,63.7499,63.7708,25800.0
2010-11-02 15:15:00,91.57,91.67,91.49,91.65,28400.0,63.7777,63.8474,63.722,63.8335,28400.0
2010-11-02 15:20:00,91.65,91.68,91.61,91.67,30400.0,63.8335,63.8544,63.8056,63.8474,30400.0
2010-11-02 15:25:00,91.67,91.76,91.65,91.73,44000.0,63.8474,63.9101,63.8335,63.8892,44000.0
2010-11-02 15:30:00,91.72,91.73,91.57,91.64,77500.0,63.8822,63.8892,63.7777,63.8265,77500.0
2010-11-02 15:35:00,91.64,91.69,91.42,91.42,60600.0,63.8265,63.8613,63.6733,63.6733,60600.0
2010-11-02 15:40:00,91.42,91.46,91.18,91.25,58400.0,63.6733,63.7011,63.5061,63.5549,58400.0
2010-11-02 15:45:00,91.25,91.39,91.25,91.28,73300.0,63.5549,63.6524,63.5549,63.5758,73300.0
2010-11-02 15:50:00,91.29,91.37,91.2,91.28,82500.0,63.5827,63.6384,63.52,63.5758,82500.0
2010-11-02 15:55:00,91.29,91.36,91.19,91.33,99700.0,63.5827,63.6315,63.5131,63.6106,99700.0
2010-11-03 09:30:00,91.4,91.59,91.35,91.53,41000.0,63.6593,63.7917,63.6245,63.7499,41000.0
2010-11-03 09:35:00,91.54,91.68,91.29,91.41,16200.0,63.7569,63.8544,63.5827,63.6663,16200.0
2010-11-03 09:40:00,91.33,91.35,90.72,90.91,41400.0,63.6106,63.6245,63.1857,63.3181,41400.0
2010-11-03 09:45:00,90.91,91.06,90.82,91.06,32200.0,63.3181,63.4225,63.2554,63.4225,32200.0
2010-11-03 09:50:00,91.07,91.1,90.51,90.55,31000.0,63.4295,63.4504,63.0395,63.0673,31000.0
2010-11-03 09:55:00,90.55,90.78,90.55,90.64,22800.0,63.0673,63.2275,63.0673,63.13,22800.0
2010-11-03 10:00:00,90.65,90.77,90.5,90.56,22800.0,63.137,63.2206,63.0325,63.0743,22800.0
2010-11-03 10:05:00,90.54,90.57,90.45,90.56,35700.0,63.0604,63.0813,62.9977,63.0743,35700.0
2010-11-03 10:10:00,90.56,90.63,90.5,90.63,21100.0,63.0743,63.123,63.0325,63.123,21100.0
2010-11-03 10:15:00,90.62,90.8,90.6,90.73,22200.0,63.1161,63.2414,63.1021,63.1927,22200.0
2010-11-03 10:20:00,90.66,90.73,90.55,90.71,13300.0,63.1439,63.1927,63.0673,63.1788,13300.0
2010-11-03 10:25:00,90.69,90.72,90.54,90.64,9800.0,63.1648,63.1857,63.0604,63.13,9800.0
2010-11-03 10:30:00,90.65,90.92,90.65,90.84,12900.0,63.137,63.325,63.137,63.2693,12900.0
2010-11-03 10:35:00,90.84,91.1,90.84,91.1,15600.0,63.2693,63.4504,63.2693,63.4504,15600.0
2010-11-03 10:40:00,91.09,91.09,90.88,90.9,48000.0,63.4434,63.4434,63.2972,63.3111,48000.0
2010-11-03 10:45:00,90.91,90.96,90.82,90.83,40700.0,63.3181,63.3529,63.2554,63.2623,40700.0
2010-11-03 10:50:00,90.87,90.95,90.85,90.9,6900.0,63.2902,63.3459,63.2763,63.3111,6900.0
2010-11-03 10:55:00,90.89,90.89,90.5,90.53,42900.0,63.3041,63.3041,63.0325,63.0534,42900.0
2010-11-03 11:00:00,90.53,90.62,90.4,90.62,17000.0,63.0534,63.1161,62.9629,63.1161,17000.0
2010-11-03 11:05:00,90.63,90.66,90.45,90.47,10200.0,63.123,63.1439,62.9977,63.0116,10200.0
2010-11-03 11:10:00,90.48,90.49,90.04,90.06,27800.0,63.0186,63.0255,62.7121,62.726,27800.0
2010-11-03 11:15:00,90.03,90.22,90.0,90.19,15900.0,62.7051,62.8375,62.6843,62.8166,15900.0
2010-11-03 11:20:00,90.22,90.31,90.17,90.2,7500.0,62.8375,62.9002,62.8027,62.8236,7500.0
2010-11-03 11:25:00,90.2,90.22,90.05,90.08,12500.0,62.8236,62.8375,62.7191,62.74,12500.0
2010-11-03 11:30:00,90.06,90.12,90.03,90.03,7400.0,62.726,62.7678,62.7051,62.7051,7400.0
2010-11-03 11:35:00,90.03,90.31,90.02,90.27,4600.0,62.7051,62.9002,62.6982,62.8723,4600.0
2010-11-03 11:40:00,90.32,90.45,90.19,90.19,12600.0,62.9071,62.9977,62.8166,62.8166,12600.0
2010-11-03 11:45:00,90.18,90.26,90.15,90.16,12000.0,62.8096,62.8653,62.7887,62.7957,12000.0
2010-11-03 11:50:00,90.17,90.27,90.16,90.18,5800.0,62.8027,62.8723,62.7957,62.8096,5800.0
2010-11-03 11:55:00,90.18,90.21,90.16,90.19,4200.0,62.8096,62.8305,62.7957,62.8166,4200.0
2010-11-03 12:00:00,90.18,90.19,89.96,90.0,32400.0,62.8096,62.8166,62.6564,62.6843,32400.0
2010-11-03 12:05:00,90.0,90.09,90.0,90.08,9000.0,62.6843,62.7469,62.6843,62.74,9000.0
2010-11-03 12:10:00,90.06,90.14,90.06,90.08,9700.0,62.726,62.7818,62.726,62.74,9700.0
2010-11-03 12:15:00,90.09,90.11,90.05,90.11,4700.0,62.7469,62.7609,62.7191,62.7609,4700.0
2010-11-03 12:20:00,90.09,90.09,89.99,89.99,12600.0,62.7469,62.7469,62.6773,62.6773,12600.0
2010-11-03 12:25:00,89.98,90.06,89.93,90.03,10400.0,62.6703,62.726,62.6355,62.7051,10400.0
2010-11-03 12:30:00,90.01,90.36,90.01,90.36,5900.0,62.6912,62.935,62.6912,62.935,5900.0
2010-11-03 12:35:00,90.39,90.39,90.14,90.23,12200.0,62.9559,62.9559,62.7818,62.8444,12200.0
2010-11-03 12:40:00,90.22,90.28,90.18,90.22,5500.0,62.8375,62.8793,62.8096,62.8375,5500.0
2010-11-03 12:45:00,90.22,90.32,90.21,90.26,6900.0,62.8375,62.9071,62.8305,62.8653,6900.0
2010-11-03 12:50:00,90.24,90.28,90.19,90.25,6000.0,62.8514,62.8793,62.8166,62.8584,6000.0
2010-11-03 12:55:00,90.28,90.29,90.18,90.18,2400.0,62.8793,62.8862,62.8096,62.8096,2400.0
2010-11-03 13:00:00,90.2,90.52,90.2,90.52,8700.0,62.8236,63.0464,62.8236,63.0464,8700.0
2010-11-03 13:05:00,90.53,90.57,90.42,90.44,6600.0,63.0534,63.0813,62.9768,62.9907,6600.0
2010-11-03 13:10:00,90.43,90.45,90.36,90.39,4100.0,62.9837,62.9977,62.935,62.9559,4100.0
2010-11-03 13:15:00,90.38,90.42,90.32,90.33,9700.0,62.9489,62.9768,62.9071,62.9141,9700.0
2010-11-03 13:20:00,90.28,90.32,90.19,90.19,9200.0,62.8793,62.9071,62.8166,62.8166,9200.0
2010-11-03 13:25:00,90.2,90.21,90.11,90.13,8600.0,62.8236,62.8305,62.7609,62.7748,8600.0
2010-11-03 13:30:00,90.14,90.35,90.12,90.35,5000.0,62.7818,62.928,62.7678,62.928,5000.0
2010-11-03 13:35:00,90.32,90.32,90.19,90.21,3600.0,62.9071,62.9071,62.8166,62.8305,3600.0
2010-11-03 13:40:00,90.21,90.31,90.13,90.3,9300.0,62.8305,62.9002,62.7748,62.8932,9300.0
2010-11-03 13:45:00,90.25,90.41,90.25,90.4,10900.0,62.8584,62.9698,62.8584,62.9629,10900.0
2010-11-03 13:50:00,90.41,90.51,90.33,90.5,10400.0,62.9698,63.0395,62.9141,63.0325,10400.0
2010-11-03 13:55:00,90.5,90.51,90.39,90.44,13300.0,63.0325,63.0395,62.9559,62.9907,13300.0
2010-11-03 14:00:00,90.43,90.69,90.38,90.65,24000.0,62.9837,63.1648,62.9489,63.137,24000.0
2010-11-03 14:05:00,90.67,90.7,90.47,90.52,8600.0,63.1509,63.1718,63.0116,63.0464,8600.0
2010-11-03 14:10:00,90.53,90.56,90.1,90.18,17900.0,63.0534,63.0743,62.7539,62.8096,17900.0
2010-11-03 14:15:00,90.24,91.08,90.09,90.61,60000.0,62.8514,63.4365,62.7469,63.1091,60000.0
2010-11-03 14:20:00,90.61,91.33,90.52,90.78,93500.0,63.1091,63.6106,63.0464,63.2275,93500.0
2010-11-03 14:25:00,90.72,90.95,90.07,90.17,68200.0,63.1857,63.3459,62.733,62.8027,68200.0
2010-11-03 14:30:00,90.22,90.46,89.87,90.23,40200.0,62.8375,63.0046,62.5937,62.8444,40200.0
2010-11-03 14:35:00,90.24,90.91,90.17,90.74,49900.0,62.8514,63.3181,62.8027,63.1997,49900.0
2010-11-03 14:40:00,90.74,91.0,90.5,90.99,28400.0,63.1997,63.3807,63.0325,63.3738,28400.0
2010-11-03 14:45:00,91.04,91.04,90.75,90.92,26500.0,63.4086,63.4086,63.2066,63.325,26500.0
2010-11-03 14:50:00,90.96,91.3,90.93,91.19,17200.0,63.3529,63.5897,63.332,63.5131,17200.0
2010-11-03 14:55:00,91.21,91.48,91.16,91.36,20500.0,63.527,63.7151,63.4922,63.6315,20500.0
2010-11-03 15:00:00,91.37,91.48,91.14,91.36,32300.0,63.6384,63.7151,63.4783,63.6315,32300.0
2010-11-03 15:05:00,91.37,91.61,91.37,91.52,32400.0,63.6384,63.8056,63.6384,63.7429,32400.0
2010-11-03 15:10:00,91.48,91.62,91.37,91.41,18700.0,63.7151,63.8126,63.6384,63.6663,18700.0
2010-11-03 15:15:00,91.41,91.61,91.41,91.48,17300.0,63.6663,63.8056,63.6663,63.7151,17300.0
2010-11-03 15:20:00,91.47,91.48,91.21,91.33,23800.0,63.7081,63.7151,63.527,63.6106,23800.0
2010-11-03 15:25:00,91.35,91.36,91.2,91.21,33000.0,63.6245,63.6315,63.52,63.527,33000.0
2010-11-03 15:30:00,91.2,91.28,90.93,91.01,36300.0,63.52,63.5758,63.332,63.3877,36300.0
2010-11-03 15:35:00,91.02,91.1,90.9,90.95,36000.0,63.3947,63.4504,63.3111,63.3459,36000.0
2010-11-03 15:40:00,90.98,90.99,90.76,90.95,56800.0,63.3668,63.3738,63.2136,63.3459,56800.0
2010-11-03 15:45:00,90.96,91.25,90.95,91.17,60200.0,63.3529,63.5549,63.3459,63.4991,60200.0
2010-11-03 15:50:00,91.17,91.25,91.07,91.19,39300.0,63.4991,63.5549,63.4295,63.5131,39300.0
2010-11-03 15:55:00,91.24,91.48,91.24,91.46,54900.0,63.5479,63.7151,63.5479,63.7011,54900.0
2010-11-04 09:30:00,93.22,93.69,92.78,93.38,114900.0,64.927,65.2543,64.6205,65.0384,114900.0
2010-11-04 09:35:00,93.49,93.72,93.23,93.7,53300.0,65.115,65.2752,64.9339,65.2613,53300.0
2010-11-04 09:40:00,93.72,94.24,93.65,94.2,39600.0,65.2752,65.6374,65.2264,65.6095,39600.0
2010-11-04 09:45:00,94.15,94.19,93.81,94.13,40800.0,65.5747,65.6026,65.3379,65.5608,40800.0
2010-11-04 09:50:00,94.11,94.46,94.07,94.14,63400.0,65.5468,65.7906,65.519,65.5677,63400.0
2010-11-04 09:55:00,94.18,94.19,93.91,94.04,45100.0,65.5956,65.6026,65.4075,65.4981,45100.0
2010-11-04 10:00:00,94.04,94.14,93.86,94.11,81900.0,65.4981,65.5677,65.3727,65.5468,81900.0
2010-11-04 10:05:00,94.09,94.34,94.02,94.31,62300.0,65.5329,65.707,65.4842,65.6861,62300.0
2010-11-04 10:10:00,94.33,94.59,94.32,94.41,53000.0,65.7001,65.8812,65.6931,65.7558,53000.0
2010-11-04 10:15:00,94.4,94.62,94.33,94.62,38800.0,65.7488,65.902,65.7001,65.902,38800.0
2010-11-04 10:20:00,94.63,94.9,94.59,94.9,42200.0,65.909,66.0971,65.8812,66.0971,42200.0
2010-11-04 10:25:00,94.9,94.98,94.66,94.71,81400.0,66.0971,66.1528,65.9299,65.9647,81400.0
2010-11-04 10:30:00,94.75,94.78,94.43,94.49,45700.0,65.9926,66.0135,65.7697,65.8115,45700.0
2010-11-04 10:35:00,94.49,94.59,94.46,94.59,25700.0,65.8115,65.8812,65.7906,65.8812,25700.0
2010-11-04 10:40:00,94.56,94.71,94.56,94.67,16400.0,65.8603,65.9647,65.8603,65.9369,16400.0
2010-11-04 10:45:00,94.69,94.78,94.63,94.72,14000.0,65.9508,66.0135,65.909,65.9717,14000.0
2010-11-04 10:50:00,94.72,94.83,94.6,94.77,21100.0,65.9717,66.0483,65.8881,66.0065,21100.0
2010-11-04 10:55:00,94.72,95.0,94.7,94.93,48800.0,65.9717,66.1667,65.9578,66.118,48800.0
2010-11-04 11:00:00,94.95,95.0,94.92,95.0,21700.0,66.1319,66.1667,66.111,66.1667,21700.0
2010-11-04 11:05:00,94.99,95.0,94.89,94.94,24600.0,66.1597,66.1667,66.0901,66.1249,24600.0
2010-11-04 11:10:00,94.94,95.0,94.86,94.92,29500.0,66.1249,66.1667,66.0692,66.111,29500.0
2010-11-04 11:15:00,94.92,94.92,94.66,94.7,29800.0,66.111,66.111,65.9299,65.9578,29800.0
2010-11-04 11:20:00,94.69,94.76,94.51,94.72,27200.0,65.9508,65.9996,65.8254,65.9717,27200.0
2010-11-04 11:25:00,94.75,94.83,94.69,94.82,13300.0,65.9926,66.0483,65.9508,66.0413,13300.0
2010-11-04 11:30:00,94.82,94.97,94.82,94.87,17000.0,66.0413,66.1458,66.0413,66.0762,17000.0
2010-11-04 11:35:00,94.88,94.92,94.83,94.92,10900.0,66.0831,66.111,66.0483,66.111,10900.0
2010-11-04 11:40:00,94.92,95.0,94.86,94.98,18500.0,66.111,66.1667,66.0692,66.1528,18500.0
2010-11-04 11:45:00,94.99,94.99,94.87,94.88,14100.0,66.1597,66.1597,66.0762,66.0831,14100.0
2010-11-04 11:50:00,94.88,94.91,94.8,94.85,12400.0,66.0831,66.104,66.0274,66.0622,12400.0
2010-11-04 11:55:00,94.85,94.86,94.67,94.71,18200.0,66.0622,66.0692,65.9369,65.9647,18200.0
2010-11-04 12:00:00,94.69,94.71,94.36,94.4,61800.0,65.9508,65.9647,65.721,65.7488,61800.0
2010-11-04 12:05:00,94.38,94.56,94.38,94.56,15400.0,65.7349,65.8603,65.7349,65.8603,15400.0
2010-11-04 12:10:00,94.55,94.72,94.53,94.71,16200.0,65.8533,65.9717,65.8394,65.9647,16200.0
2010-11-04 12:15:00,94.71,94.83,94.69,94.83,16500.0,65.9647,66.0483,65.9508,66.0483,16500.0
2010-11-04 12:20:00,94.85,94.9,94.82,94.88,19100.0,66.0622,66.0971,66.0413,66.0831,19100.0
2010-11-04 12:25:00,94.89,94.99,94.87,94.92,14000.0,66.0901,66.1597,66.0762,66.111,14000.0
2010-11-04 12:30:00,94.91,95.0,94.76,94.98,16600.0,66.104,66.1667,65.9996,66.1528,16600.0
2010-11-04 12:35:00,94.98,95.25,94.91,95.2,45500.0,66.1528,66.3408,66.104,66.306,45500.0
2010-11-04 12:40:00,95.18,95.36,95.13,95.35,45700.0,66.2921,66.4174,66.2573,66.4105,45700.0
2010-11-04 12:45:00,95.34,95.38,95.14,95.15,21100.0,66.4035,66.4314,66.2642,66.2712,21100.0
2010-11-04 12:50:00,95.11,95.25,95.1,95.24,16700.0,66.2433,66.3408,66.2364,66.3339,16700.0
2010-11-04 12:55:00,95.24,95.46,95.22,95.45,19100.0,66.3339,66.4871,66.3199,66.4801,19100.0
2010-11-04 13:00:00,95.45,95.45,95.29,95.38,12000.0,66.4801,66.4801,66.3687,66.4314,12000.0
2010-11-04 13:05:00,95.38,95.48,95.35,95.41,28900.0,66.4314,66.501,66.4105,66.4523,28900.0
2010-11-04 13:10:00,95.42,95.42,95.37,95.41,5500.0,66.4592,66.4592,66.4244,66.4523,5500.0
2010-11-04 13:15:00,95.39,95.47,95.32,95.39,16600.0,66.4383,66.4941,66.3896,66.4383,16600.0
2010-11-04 13:20:00,95.38,95.5,95.37,95.49,17900.0,66.4314,66.515,66.4244,66.508,17900.0
2010-11-04 13:25:00,95.48,95.67,95.48,95.66,35700.0,66.501,66.6334,66.501,66.6264,35700.0
2010-11-04 13:30:00,95.65,95.72,95.61,95.61,31600.0,66.6194,66.6682,66.5916,66.5916,31600.0
2010-11-04 13:35:00,95.61,95.62,95.34,95.41,25500.0,66.5916,66.5985,66.4035,66.4523,25500.0
2010-11-04 13:40:00,95.42,95.64,95.41,95.55,17500.0,66.4592,66.6125,66.4523,66.5498,17500.0
2010-11-04 13:45:00,95.57,95.66,95.43,95.61,26100.0,66.5637,66.6264,66.4662,66.5916,26100.0
2010-11-04 13:50:00,95.62,95.65,95.45,95.49,18600.0,66.5985,66.6194,66.4801,66.508,18600.0
2010-11-04 13:55:00,95.5,95.5,95.08,95.08,40600.0,66.515,66.515,66.2224,66.2224,40600.0
2010-11-04 14:00:00,95.08,95.22,95.05,95.06,28600.0,66.2224,66.3199,66.2015,66.2085,28600.0
2010-11-04 14:05:00,95.06,95.11,94.99,95.11,25000.0,66.2085,66.2433,66.1597,66.2433,25000.0
2010-11-04 14:10:00,95.11,95.24,95.1,95.12,20500.0,66.2433,66.3339,66.2364,66.2503,20500.0
2010-11-04 14:15:00,95.11,95.18,95.11,95.16,14400.0,66.2433,66.2921,66.2433,66.2782,14400.0
2010-11-04 14:20:00,95.17,95.19,95.05,95.07,25300.0,66.2851,66.299,66.2015,66.2155,25300.0
2010-11-04 14:25:00,95.06,95.07,94.95,94.97,18500.0,66.2085,66.2155,66.1319,66.1458,18500.0
2010-11-04 14:30:00,95.0,95.2,95.0,95.17,24900.0,66.1667,66.306,66.1667,66.2851,24900.0
2010-11-04 14:35:00,95.19,95.46,95.19,95.46,33500.0,66.299,66.4871,66.299,66.4871,33500.0
2010-11-04 14:40:00,95.46,95.48,95.23,95.26,20100.0,66.4871,66.501,66.3269,66.3478,20100.0
2010-11-04 14:45:00,95.27,95.35,95.21,95.21,15000.0,66.3548,66.4105,66.313,66.313,15000.0
2010-11-04 14:50:00,95.21,95.45,95.21,95.45,17700.0,66.313,66.4801,66.313,66.4801,17700.0
2010-11-04 14:55:00,95.43,95.5,95.4,95.42,28000.0,66.4662,66.515,66.4453,66.4592,28000.0
2010-11-04 15:00:00,95.44,95.49,95.41,95.44,19800.0,66.4732,66.508,66.4523,66.4732,19800.0
2010-11-04 15:05:00,95.45,95.47,95.39,95.42,30600.0,66.4801,66.4941,66.4383,66.4592,30600.0
2010-11-04 15:10:00,95.41,95.46,95.32,95.45,36700.0,66.4523,66.4871,66.3896,66.4801,36700.0
2010-11-04 15:15:00,95.45,95.47,95.26,95.26,36800.0,66.4801,66.4941,66.3478,66.3478,36800.0
2010-11-04 15:20:00,95.26,95.44,95.23,95.42,43800.0,66.3478,66.4732,66.3269,66.4592,43800.0
2010-11-04 15:25:00,95.42,95.56,95.38,95.5,47300.0,66.4592,66.5567,66.4314,66.515,47300.0
2010-11-04 15:30:00,95.49,95.5,95.34,95.44,58700.0,66.508,66.515,66.4035,66.4732,58700.0
2010-11-04 15:35:00,95.44,95.5,95.4,95.42,56300.0,66.4732,66.515,66.4453,66.4592,56300.0
2010-11-04 15:40:00,95.43,95.48,95.27,95.36,61600.0,66.4662,66.501,66.3548,66.4174,61600.0
2010-11-04 15:45:00,95.36,95.39,95.28,95.31,66700.0,66.4174,66.4383,66.3617,66.3826,66700.0
2010-11-04 15:50:00,95.32,95.46,95.32,95.45,70600.0,66.3896,66.4871,66.3896,66.4801,70600.0
2010-11-04 15:55:00,95.44,95.63,95.44,95.62,176000.0,66.4732,66.6055,66.4732,66.5985,176000.0
2010-11-05 09:30:00,95.64,95.71,95.26,95.51,47300.0,66.6125,66.6612,66.3478,66.5219,47300.0
2010-11-05 09:35:00,95.6,96.47,95.6,96.46,33300.0,66.5846,67.1906,66.5846,67.1836,33300.0
2010-11-05 09:40:00,96.46,96.47,95.89,95.99,27700.0,67.1836,67.1906,66.7866,66.8562,27700.0
2010-11-05 09:45:00,96.01,96.37,95.92,96.13,23800.0,66.8702,67.1209,66.8075,66.9537,23800.0
2010-11-05 09:50:00,96.11,96.13,95.76,96.08,20800.0,66.9398,66.9537,66.696,66.9189,20800.0
2010-11-05 09:55:00,96.05,96.3,96.01,96.07,24000.0,66.898,67.0722,66.8702,66.912,24000.0
2010-11-05 10:00:00,96.08,96.08,95.63,95.67,24100.0,66.9189,66.9189,66.6055,66.6334,24100.0
2010-11-05 10:05:00,95.67,95.86,95.57,95.85,35200.0,66.6334,66.7657,66.5637,66.7587,35200.0
2010-11-05 10:10:00,95.85,95.98,95.84,95.94,26300.0,66.7587,66.8493,66.7518,66.8214,26300.0
2010-11-05 10:15:00,95.94,96.04,95.85,95.85,11200.0,66.8214,66.8911,66.7587,66.7587,11200.0
2010-11-05 10:20:00,95.8,96.13,95.76,96.1,29300.0,66.7239,66.9537,66.696,66.9329,29300.0
2010-11-05 10:25:00,96.1,96.42,96.09,96.42,36800.0,66.9329,67.1557,66.9259,67.1557,36800.0
2010-11-05 10:30:00,96.42,96.47,96.32,96.41,16000.0,67.1557,67.1906,67.0861,67.1488,16000.0
2010-11-05 10:35:00,96.4,96.5,96.35,96.35,25400.0,67.1418,67.2115,67.107,67.107,25400.0
2010-11-05 10:40:00,96.35,96.48,96.3,96.48,19400.0,67.107,67.1975,67.0722,67.1975,19400.0
2010-11-05 10:45:00,96.48,96.5,96.43,96.48,54000.0,67.1975,67.2115,67.1627,67.1975,54000.0
2010-11-05 10:50:00,96.49,96.5,96.43,96.5,35500.0,67.2045,67.2115,67.1627,67.2115,35500.0
2010-11-05 10:55:00,96.5,96.63,96.43,96.48,22700.0,67.2115,67.302,67.1627,67.1975,22700.0
2010-11-05 11:00:00,96.48,96.48,96.08,96.08,15600.0,67.1975,67.1975,66.9189,66.9189,15600.0
2010-11-05 11:05:00,96.07,96.19,96.04,96.18,12200.0,66.912,66.9955,66.8911,66.9886,12200.0
2010-11-05 11:10:00,96.23,96.23,96.05,96.05,12200.0,67.0234,67.0234,66.898,66.898,12200.0
2010-11-05 11:15:00,96.04,96.15,96.02,96.06,8000.0,66.8911,66.9677,66.8771,66.905,8000.0
2010-11-05 11:20:00,96.05,96.08,95.77,95.83,12400.0,66.898,66.9189,66.703,66.7448,12400.0
2010-11-05 11:25:00,95.86,96.01,95.81,95.95,14000.0,66.7657,66.8702,66.7309,66.8284,14000.0
2010-11-05 11:30:00,95.98,96.13,95.91,95.97,12000.0,66.8493,66.9537,66.8005,66.8423,12000.0
2010-11-05 11:35:00,95.98,96.0,95.75,95.85,15500.0,66.8493,66.8632,66.6891,66.7587,15500.0
2010-11-05 11:40:00,95.84,95.87,95.75,95.79,8700.0,66.7518,66.7727,66.6891,66.7169,8700.0
2010-11-05 11:45:00,95.75,95.85,95.64,95.83,12600.0,66.6891,66.7587,66.6125,66.7448,12600.0
2010-11-05 11:50:00,95.83,95.89,95.76,95.82,10900.0,66.7448,66.7866,66.696,66.7378,10900.0
2010-11-05 11:55:00,95.76,95.77,95.42,95.5,22700.0,66.696,66.703,66.4592,66.515,22700.0
2010-11-05 12:00:00,95.47,95.51,95.35,95.4,17700.0,66.4941,66.5219,66.4105,66.4453,17700.0
2010-11-05 12:05:00,95.39,95.49,95.35,95.38,15600.0,66.4383,66.508,66.4105,66.4314,15600.0
2010-11-05 12:10:00,95.4,95.56,95.39,95.51,15500.0,66.4453,66.5567,66.4383,66.5219,15500.0
2010-11-05 12:15:00,95.56,95.61,95.53,95.59,4200.0,66.5567,66.5916,66.5359,66.5776,4200.0
2010-11-05 12:20:00,95.59,95.63,95.36,95.36,17300.0,66.5776,66.6055,66.4174,66.4174,17300.0
2010-11-05 12:25:00,95.4,95.52,95.38,95.44,6000.0,66.4453,66.5289,66.4314,66.4732,6000.0
2010-11-05 12:30:00,95.46,95.81,95.36,95.75,31000.0,66.4871,66.7309,66.4174,66.6891,31000.0
2010-11-05 12:35:00,95.74,95.98,95.73,95.98,15300.0,66.6821,66.8493,66.6752,66.8493,15300.0
2010-11-05 12:40:00,95.98,96.16,95.97,95.99,22600.0,66.8493,66.9746,66.8423,66.8562,22600.0
2010-11-05 12:45:00,95.99,96.18,95.97,96.09,7400.0,66.8562,66.9886,66.8423,66.9259,7400.0
2010-11-05 12:50:00,96.12,96.17,95.98,96.02,13600.0,66.9468,66.9816,66.8493,66.8771,13600.0
2010-11-05 12:55:00,96.04,96.21,96.03,96.17,17500.0,66.8911,67.0095,66.8841,66.9816,17500.0
2010-11-05 13:00:00,96.12,96.12,95.96,96.07,12500.0,66.9468,66.9468,66.8353,66.912,12500.0
2010-11-05 13:05:00,96.08,96.21,96.06,96.19,8100.0,66.9189,67.0095,66.905,66.9955,8100.0
2010-11-05 13:10:00,96.21,96.24,96.18,96.21,9200.0,67.0095,67.0304,66.9886,67.0095,9200.0
2010-11-05 13:15:00,96.2,96.2,96.05,96.05,10900.0,67.0025,67.0025,66.898,66.898,10900.0
2010-11-05 13:20:00,96.08,96.09,95.96,95.96,7700.0,66.9189,66.9259,66.8353,66.8353,7700.0
2010-11-05 13:25:00,95.97,96.05,95.95,96.0,21900.0,66.8423,66.898,66.8284,66.8632,21900.0
2010-11-05 13:30:00,96.0,96.0,95.89,95.9,8600.0,66.8632,66.8632,66.7866,66.7936,8600.0
2010-11-05 13:35:00,95.87,95.87,95.81,95.82,8400.0,66.7727,66.7727,66.7309,66.7378,8400.0
2010-11-05 13:40:00,95.83,95.88,95.82,95.86,7000.0,66.7448,66.7796,66.7378,66.7657,7000.0
2010-11-05 13:45:00,95.85,95.89,95.84,95.85,10100.0,66.7587,66.7866,66.7518,66.7587,10100.0
2010-11-05 13:50:00,95.84,95.89,95.82,95.89,8000.0,66.7518,66.7866,66.7378,66.7866,8000.0
2010-11-05 13:55:00,95.89,95.96,95.89,95.95,5400.0,66.7866,66.8353,66.7866,66.8284,5400.0
2010-11-05 14:00:00,95.96,96.08,95.91,95.91,14700.0,66.8353,66.9189,66.8005,66.8005,14700.0
2010-11-05 14:05:00,95.91,96.02,95.86,95.97,15300.0,66.8005,66.8771,66.7657,66.8423,15300.0
2010-11-05 14:10:00,95.97,95.99,95.83,95.84,16400.0,66.8423,66.8562,66.7448,66.7518,16400.0
2010-11-05 14:15:00,95.87,95.88,95.76,95.76,19000.0,66.7727,66.7796,66.696,66.696,19000.0
2010-11-05 14:20:00,95.76,95.84,95.7,95.74,10800.0,66.696,66.7518,66.6543,66.6821,10800.0
2010-11-05 14:25:00,95.75,95.8,95.63,95.72,14000.0,66.6891,66.7239,66.6055,66.6682,14000.0
2010-11-05 14:30:00,95.73,95.9,95.72,95.8,27900.0,66.6752,66.7936,66.6682,66.7239,27900.0
2010-11-05 14:35:00,95.78,95.97,95.78,95.83,8100.0,66.71,66.8423,66.71,66.7448,8100.0
2010-11-05 14:40:00,95.81,95.89,95.77,95.83,16100.0,66.7309,66.7866,66.703,66.7448,16100.0
2010-11-05 14:45:00,95.82,95.93,95.76,95.86,20700.0,66.7378,66.8145,66.696,66.7657,20700.0
2010-11-05 14:50:00,95.86,95.89,95.76,95.76,11200.0,66.7657,66.7866,66.696,66.696,11200.0
2010-11-05 14:55:00,95.74,95.8,95.68,95.72,15900.0,66.6821,66.7239,66.6403,66.6682,15900.0
2010-11-05 15:00:00,95.73,95.84,95.73,95.84,7900.0,66.6752,66.7518,66.6752,66.7518,7900.0
2010-11-05 15:05:00,95.84,95.93,95.82,95.87,15000.0,66.7518,66.8145,66.7378,66.7727,15000.0
2010-11-05 15:10:00,95.85,95.93,95.74,95.74,14200.0,66.7587,66.8145,66.6821,66.6821,14200.0
2010-11-05 15:15:00,95.75,95.82,95.7,95.77,10700.0,66.6891,66.7378,66.6543,66.703,10700.0
2010-11-05 15:20:00,95.76,95.95,95.75,95.92,34600.0,66.696,66.8284,66.6891,66.8075,34600.0
2010-11-05 15:25:00,95.93,96.17,95.93,96.15,50200.0,66.8145,66.9816,66.8145,66.9677,50200.0
2010-11-05 15:30:00,96.16,96.24,96.12,96.22,44300.0,66.9746,67.0304,66.9468,67.0164,44300.0
2010-11-05 15:35:00,96.21,96.21,95.93,95.93,33500.0,67.0095,67.0095,66.8145,66.8145,33500.0
2010-11-05 15:40:00,95.95,96.01,95.86,95.95,28600.0,66.8284,66.8702,66.7657,66.8284,28600.0
2010-11-05 15:45:00,95.97,96.35,95.96,96.23,65900.0,66.8423,67.107,66.8353,67.0234,65900.0
2010-11-05 15:50:00,96.26,96.41,96.23,96.4,71700.0,67.0443,67.1488,67.0234,67.1418,71700.0
2010-11-05 15:55:00,96.4,96.44,96.31,96.38,71500.0,67.1418,67.1697,67.0791,67.1279,71500.0
2010-11-08 09:30:00,95.8,96.1,94.91,95.4,83900.0,66.7239,66.9329,66.104,66.4453,83900.0
2010-11-08 09:35:00,95.36,95.83,95.27,95.7,38600.0,66.4174,66.7448,66.3548,66.6543,38600.0
2010-11-08 09:40:00,95.74,95.88,95.57,95.74,33600.0,66.6821,66.7796,66.5637,66.6821,33600.0
2010-11-08 09:45:00,95.76,95.87,95.41,95.61,48200.0,66.696,66.7727,66.4523,66.5916,48200.0
2010-11-08 09:50:00,95.65,95.65,95.17,95.17,38300.0,66.6194,66.6194,66.2851,66.2851,38300.0
2010-11-08 09:55:00,95.21,95.37,95.05,95.3,33600.0,66.313,66.4244,66.2015,66.3757,33600.0
2010-11-08 10:00:00,95.3,95.65,95.18,95.48,25000.0,66.3757,66.6194,66.2921,66.501,25000.0
2010-11-08 10:05:00,95.47,95.64,95.39,95.43,20700.0,66.4941,66.6125,66.4383,66.4662,20700.0
2010-11-08 10:10:00,95.41,95.5,95.2,95.5,16400.0,66.4523,66.515,66.306,66.515,16400.0
2010-11-08 10:15:00,95.5,95.58,95.42,95.43,21500.0,66.515,66.5707,66.4592,66.4662,21500.0
2010-11-08 10:20:00,95.45,95.56,95.32,95.46,21200.0,66.4801,66.5567,66.3896,66.4871,21200.0
2010-11-08 10:25:00,95.45,95.59,95.42,95.51,22400.0,66.4801,66.5776,66.4592,66.5219,22400.0
2010-11-08 10:30:00,95.47,95.64,95.42,95.51,19500.0,66.4941,66.6125,66.4592,66.5219,19500.0
2010-11-08 10:35:00,95.51,95.72,95.51,95.66,23000.0,66.5219,66.6682,66.5219,66.6264,23000.0
2010-11-08 10:40:00,95.62,95.72,95.6,95.67,20500.0,66.5985,66.6682,66.5846,66.6334,20500.0
2010-11-08 10:45:00,95.69,95.91,95.67,95.83,22400.0,66.6473,66.8005,66.6334,66.7448,22400.0
2010-11-08 10:50:00,95.86,95.89,95.61,95.61,10000.0,66.7657,66.7866,66.5916,66.5916,10000.0
2010-11-08 10:55:00,95.6,95.6,95.2,95.2,19700.0,66.5846,66.5846,66.306,66.306,19700.0
2010-11-08 11:00:00,95.15,95.22,94.91,95.04,42200.0,66.2712,66.3199,66.104,66.1946,42200.0
2010-11-08 11:05:00,95.05,95.24,95.02,95.23,24700.0,66.2015,66.3339,66.1806,66.3269,24700.0
2010-11-08 11:10:00,95.24,95.42,95.13,95.3,11900.0,66.3339,66.4592,66.2573,66.3757,11900.0
2010-11-08 11:15:00,95.35,95.35,95.09,95.18,19500.0,66.4105,66.4105,66.2294,66.2921,19500.0
2010-11-08 11:20:00,95.18,95.18,95.1,95.17,13000.0,66.2921,66.2921,66.2364,66.2851,13000.0
2010-11-08 11:25:00,95.17,95.2,95.05,95.07,22500.0,66.2851,66.306,66.2015,66.2155,22500.0
2010-11-08 11:30:00,95.08,95.58,95.08,95.57,25600.0,66.2224,66.5707,66.2224,66.5637,25600.0
2010-11-08 11:35:00,95.54,95.58,95.31,95.37,20500.0,66.5428,66.5707,66.3826,66.4244,20500.0
2010-11-08 11:40:00,95.37,95.47,95.33,95.44,7700.0,66.4244,66.4941,66.3966,66.4732,7700.0
2010-11-08 11:45:00,95.43,95.48,95.31,95.4,9800.0,66.4662,66.501,66.3826,66.4453,9800.0
2010-11-08 11:50:00,95.36,95.46,95.35,95.4,7400.0,66.4174,66.4871,66.4105,66.4453,7400.0
2010-11-08 11:55:00,95.43,95.5,95.36,95.42,20800.0,66.4662,66.515,66.4174,66.4592,20800.0
2010-11-08 12:00:00,95.42,95.49,95.36,95.46,9500.0,66.4592,66.508,66.4174,66.4871,9500.0
2010-11-08 12:05:00,95.49,95.49,95.36,95.4,8400.0,66.508,66.508,66.4174,66.4453,8400.0
2010-11-08 12:10:00,95.4,95.54,95.4,95.54,10900.0,66.4453,66.5428,66.4453,66.5428,10900.0
2010-11-08 12:15:00,95.54,95.7,95.5,95.67,10100.0,66.5428,66.6543,66.515,66.6334,10100.0
2010-11-08 12:20:00,95.69,95.97,95.67,95.88,15600.0,66.6473,66.8423,66.6334,66.7796,15600.0
2010-11-08 12:25:00,95.86,95.95,95.84,95.94,18300.0,66.7657,66.8284,66.7518,66.8214,18300.0
2010-11-08 12:30:00,95.92,96.0,95.77,95.82,15300.0,66.8075,66.8632,66.703,66.7378,15300.0
2010-11-08 12:35:00,95.84,95.93,95.82,95.86,5500.0,66.7518,66.8145,66.7378,66.7657,5500.0
2010-11-08 12:40:00,95.86,95.86,95.71,95.74,9700.0,66.7657,66.7657,66.6612,66.6821,9700.0
2010-11-08 12:45:00,95.73,95.75,95.47,95.47,12500.0,66.6752,66.6891,66.4941,66.4941,12500.0
2010-11-08 12:50:00,95.48,95.5,95.38,95.44,18400.0,66.501,66.515,66.4314,66.4732,18400.0
2010-11-08 12:55:00,95.47,95.61,95.47,95.53,5100.0,66.4941,66.5916,66.4941,66.5359,5100.0
2010-11-08 13:00:00,95.51,95.56,95.36,95.37,20500.0,66.5219,66.5567,66.4174,66.4244,20500.0
2010-11-08 13:05:00,95.37,95.4,95.29,95.29,9500.0,66.4244,66.4453,66.3687,66.3687,9500.0
2010-11-08 13:10:00,95.29,95.31,95.14,95.26,31200.0,66.3687,66.3826,66.2642,66.3478,31200.0
2010-11-08 13:15:00,95.27,95.3,95.13,95.13,18900.0,66.3548,66.3757,66.2573,66.2573,18900.0
2010-11-08 13:20:00,95.17,95.23,95.07,95.07,10000.0,66.2851,66.3269,66.2155,66.2155,10000.0
2010-11-08 13:25:00,95.07,95.15,95.02,95.13,19100.0,66.2155,66.2712,66.1806,66.2573,19100.0
2010-11-08 13:30:00,95.09,95.16,95.04,95.05,9300.0,66.2294,66.2782,66.1946,66.2015,9300.0
2010-11-08 13:35:00,95.06,95.09,94.99,95.09,56200.0,66.2085,66.2294,66.1597,66.2294,56200.0
2010-11-08 13:40:00,95.1,95.11,95.02,95.06,15900.0,66.2364,66.2433,66.1806,66.2085,15900.0
2010-11-08 13:45:00,95.02,95.23,95.0,95.23,11400.0,66.1806,66.3269,66.1667,66.3269,11400.0
2010-11-08 13:50:00,95.24,95.37,95.22,95.35,8600.0,66.3339,66.4244,66.3199,66.4105,8600.0
2010-11-08 13:55:00,95.35,95.4,95.31,95.35,9600.0,66.4105,66.4453,66.3826,66.4105,9600.0
2010-11-08 14:00:00,95.33,95.4,95.27,95.36,41600.0,66.3966,66.4453,66.3548,66.4174,41600.0
2010-11-08 14:05:00,95.36,95.43,95.27,95.28,25300.0,66.4174,66.4662,66.3548,66.3617,25300.0
2010-11-08 14:10:00,95.32,95.33,95.13,95.15,15600.0,66.3896,66.3966,66.2573,66.2712,15600.0
2010-11-08 14:15:00,95.15,95.21,95.08,95.1,24900.0,66.2712,66.313,66.2224,66.2364,24900.0
2010-11-08 14:20:00,95.1,95.11,95.0,95.0,23600.0,66.2364,66.2433,66.1667,66.1667,23600.0
2010-11-08 14:25:00,95.02,95.1,94.99,95.0,61200.0,66.1806,66.2364,66.1597,66.1667,61200.0
2010-11-08 14:30:00,95.01,95.06,94.99,95.0,36700.0,66.1737,66.2085,66.1597,66.1667,36700.0
2010-11-08 14:35:00,95.01,95.09,95.0,95.06,17400.0,66.1737,66.2294,66.1667,66.2085,17400.0
2010-11-08 14:40:00,95.04,95.12,95.02,95.12,7300.0,66.1946,66.2503,66.1806,66.2503,7300.0
2010-11-08 14:45:00,95.09,95.21,95.04,95.04,14600.0,66.2294,66.313,66.1946,66.1946,14600.0
2010-11-08 14:50:00,95.06,95.08,95.0,95.05,15200.0,66.2085,66.2224,66.1667,66.2015,15200.0
2010-11-08 14:55:00,95.05,95.09,95.03,95.07,11300.0,66.2015,66.2294,66.1876,66.2155,11300.0
2010-11-08 15:00:00,95.06,95.31,95.05,95.3,19700.0,66.2085,66.3826,66.2015,66.3757,19700.0
2010-11-08 15:05:00,95.3,95.38,95.29,95.32,16400.0,66.3757,66.4314,66.3687,66.3896,16400.0
2010-11-08 15:10:00,95.29,95.36,95.21,95.3,24100.0,66.3687,66.4174,66.313,66.3757,24100.0
2010-11-08 15:15:00,95.28,95.44,95.28,95.41,17700.0,66.3617,66.4732,66.3617,66.4523,17700.0
2010-11-08 15:20:00,95.41,95.53,95.35,95.51,12000.0,66.4523,66.5359,66.4105,66.5219,12000.0
2010-11-08 15:25:00,95.51,95.53,95.47,95.51,13500.0,66.5219,66.5359,66.4941,66.5219,13500.0
2010-11-08 15:30:00,95.51,95.6,95.49,95.5,27500.0,66.5219,66.5846,66.508,66.515,27500.0
2010-11-08 15:35:00,95.5,95.5,95.23,95.29,42000.0,66.515,66.515,66.3269,66.3687,42000.0
2010-11-08 15:40:00,95.32,95.46,95.26,95.45,31900.0,66.3896,66.4871,66.3478,66.4801,31900.0
2010-11-08 15:45:00,95.44,95.5,95.2,95.41,52900.0,66.4732,66.515,66.306,66.4523,52900.0
2010-11-08 15:50:00,95.43,95.43,95.21,95.3,42100.0,66.4662,66.4662,66.313,66.3757,42100.0
2010-11-08 15:55:00,95.31,95.37,95.23,95.37,31800.0,66.3826,66.4244,66.3269,66.4244,31800.0
2010-11-09 09:30:00,95.2,95.4,95.01,95.21,100300.0,66.306,66.4453,66.1737,66.313,100300.0
2010-11-09 09:35:00,95.2,95.35,94.93,95.15,47200.0,66.306,66.4105,66.118,66.2712,47200.0
2010-11-09 09:40:00,95.09,95.17,94.96,94.97,50100.0,66.2294,66.2851,66.1389,66.1458,50100.0
2010-11-09 09:45:00,94.95,95.04,94.92,95.0,27700.0,66.1319,66.1946,66.111,66.1667,27700.0
2010-11-09 09:50:00,94.99,95.04,94.86,95.01,32400.0,66.1597,66.1946,66.0692,66.1737,32400.0
2010-11-09 09:55:00,95.01,95.24,94.97,95.24,41000.0,66.1737,66.3339,66.1458,66.3339,41000.0
2010-11-09 10:00:00,95.25,95.51,95.23,95.31,50500.0,66.3408,66.5219,66.3269,66.3826,50500.0
2010-11-09 10:05:00,95.3,95.36,95.17,95.23,22900.0,66.3757,66.4174,66.2851,66.3269,22900.0
2010-11-09 10:10:00,95.23,95.35,95.18,95.25,18000.0,66.3269,66.4105,66.2921,66.3408,18000.0
2010-11-09 10:15:00,95.26,95.44,95.26,95.39,12000.0,66.3478,66.4732,66.3478,66.4383,12000.0
2010-11-09 10:20:00,95.39,95.5,95.34,95.35,18600.0,66.4383,66.515,66.4035,66.4105,18600.0
2010-11-09 10:25:00,95.36,95.46,95.27,95.27,10100.0,66.4174,66.4871,66.3548,66.3548,10100.0
2010-11-09 10:30:00,95.24,95.38,95.18,95.21,24200.0,66.3339,66.4314,66.2921,66.313,24200.0
2010-11-09 10:35:00,95.25,95.3,95.15,95.3,15900.0,66.3408,66.3757,66.2712,66.3757,15900.0
2010-11-09 10:40:00,95.3,95.35,95.19,95.34,7000.0,66.3757,66.4105,66.299,66.4035,7000.0
2010-11-09 10:45:00,95.32,95.32,95.0,95.04,22900.0,66.3896,66.3896,66.1667,66.1946,22900.0
2010-11-09 10:50:00,95.08,95.13,94.95,95.03,30200.0,66.2224,66.2573,66.1319,66.1876,30200.0
2010-11-09 10:55:00,95.07,95.14,95.05,95.08,5900.0,66.2155,66.2642,66.2015,66.2224,5900.0
2010-11-09 11:00:00,95.1,95.18,95.05,95.1,8000.0,66.2364,66.2921,66.2015,66.2364,8000.0
2010-11-09 11:05:00,95.09,95.13,94.97,94.97,23600.0,66.2294,66.2573,66.1458,66.1458,23600.0
2010-11-09 11:10:00,94.96,95.04,94.95,95.03,9700.0,66.1389,66.1946,66.1319,66.1876,9700.0
2010-11-09 11:15:00,94.98,95.08,94.94,94.95,19900.0,66.1528,66.2224,66.1249,66.1319,19900.0
2010-11-09 11:20:00,94.97,94.99,94.8,94.8,14100.0,66.1458,66.1597,66.0274,66.0274,14100.0
2010-11-09 11:25:00,94.8,94.88,94.77,94.81,19100.0,66.0274,66.0831,66.0065,66.0344,19100.0
2010-11-09 11:30:00,94.78,94.82,94.64,94.68,10100.0,66.0135,66.0413,65.916,65.9438,10100.0
2010-11-09 11:35:00,94.68,94.83,94.64,94.79,10400.0,65.9438,66.0483,65.916,66.0204,10400.0
2010-11-09 11:40:00,94.8,94.9,94.79,94.85,4300.0,66.0274,66.0971,66.0204,66.0622,4300.0
2010-11-09 11:45:00,94.87,94.95,94.67,94.69,23500.0,66.0762,66.1319,65.9369,65.9508,23500.0
2010-11-09 11:50:00,94.67,94.76,94.67,94.71,6900.0,65.9369,65.9996,65.9369,65.9647,6900.0
2010-11-09 11:55:00,94.71,94.73,94.24,94.24,21700.0,65.9647,65.9787,65.6374,65.6374,21700.0
2010-11-09 12:00:00,94.25,94.46,94.18,94.37,17500.0,65.6443,65.7906,65.5956,65.7279,17500.0
2010-11-09 12:05:00,94.37,94.47,94.36,94.44,5400.0,65.7279,65.7976,65.721,65.7767,5400.0
2010-11-09 12:10:00,94.39,94.5,94.39,94.48,6100.0,65.7419,65.8185,65.7419,65.8045,6100.0
2010-11-09 12:15:00,94.44,94.56,94.44,94.5,3500.0,65.7767,65.8603,65.7767,65.8185,3500.0
2010-11-09 12:20:00,94.47,94.53,94.44,94.48,7100.0,65.7976,65.8394,65.7767,65.8045,7100.0
2010-11-09 12:25:00,94.44,94.59,94.44,94.59,4600.0,65.7767,65.8812,65.7767,65.8812,4600.0
2010-11-09 12:30:00,94.57,94.71,94.44,94.44,12100.0,65.8672,65.9647,65.7767,65.7767,12100.0
2010-11-09 12:35:00,94.47,94.49,94.39,94.44,5100.0,65.7976,65.8115,65.7419,65.7767,5100.0
2010-11-09 12:40:00,94.41,94.44,94.27,94.36,8300.0,65.7558,65.7767,65.6583,65.721,8300.0
2010-11-09 12:45:00,94.4,94.48,94.3,94.3,3100.0,65.7488,65.8045,65.6792,65.6792,3100.0
2010-11-09 12:50:00,94.32,94.45,94.27,94.44,4300.0,65.6931,65.7836,65.6583,65.7767,4300.0
2010-11-09 12:55:00,94.45,94.46,94.23,94.39,11700.0,65.7836,65.7906,65.6304,65.7419,11700.0
2010-11-09 13:00:00,94.38,94.49,94.38,94.44,5200.0,65.7349,65.8115,65.7349,65.7767,5200.0
2010-11-09 13:05:00,94.49,94.7,94.49,94.65,8300.0,65.8115,65.9578,65.8115,65.9229,8300.0
2010-11-09 13:10:00,94.67,94.69,94.52,94.52,10900.0,65.9369,65.9508,65.8324,65.8324,10900.0
2010-11-09 13:15:00,94.54,94.62,94.35,94.35,11100.0,65.8463,65.902,65.714,65.714,11100.0
2010-11-09 13:20:00,94.37,94.37,94.2,94.2,23700.0,65.7279,65.7279,65.6095,65.6095,23700.0
2010-11-09 13:25:00,94.21,94.29,94.1,94.16,13300.0,65.6165,65.6722,65.5399,65.5817,13300.0
2010-11-09 13:30:00,94.18,94.18,94.1,94.1,9600.0,65.5956,65.5956,65.5399,65.5399,9600.0
2010-11-09 13:35:00,94.1,94.17,93.78,93.81,20500.0,65.5399,65.5886,65.317,65.3379,20500.0
2010-11-09 13:40:00,93.8,93.89,93.68,93.84,15800.0,65.3309,65.3936,65.2473,65.3588,15800.0
2010-11-09 13:45:00,93.85,93.91,93.67,93.79,11500.0,65.3657,65.4075,65.2404,65.324,11500.0
2010-11-09 13:50:00,93.81,93.91,93.59,93.69,17500.0,65.3379,65.4075,65.1847,65.2543,17500.0
2010-11-09 13:55:00,93.7,93.83,93.64,93.83,20800.0,65.2613,65.3518,65.2195,65.3518,20800.0
2010-11-09 14:00:00,93.83,94.16,93.81,94.0,8700.0,65.3518,65.5817,65.3379,65.4702,8700.0
2010-11-09 14:05:00,94.01,94.13,93.99,94.13,6500.0,65.4772,65.5608,65.4633,65.5608,6500.0
2010-11-09 14:10:00,94.12,94.16,93.97,94.1,12600.0,65.5538,65.5817,65.4493,65.5399,12600.0
2010-11-09 14:15:00,94.08,94.24,94.08,94.1,8700.0,65.5259,65.6374,65.5259,65.5399,8700.0
2010-11-09 14:20:00,94.11,94.11,93.86,93.88,18300.0,65.5468,65.5468,65.3727,65.3866,18300.0
2010-11-09 14:25:00,93.87,94.04,93.84,94.0,9900.0,65.3797,65.4981,65.3588,65.4702,9900.0
2010-11-09 14:30:00,94.02,94.1,94.02,94.05,10100.0,65.4842,65.5399,65.4842,65.505,10100.0
2010-11-09 14:35:00,94.07,94.15,94.04,94.14,23500.0,65.519,65.5747,65.4981,65.5677,23500.0
2010-11-09 14:40:00,94.14,94.14,93.97,94.03,32600.0,65.5677,65.5677,65.4493,65.4911,32600.0
2010-11-09 14:45:00,94.03,94.07,93.92,93.94,24900.0,65.4911,65.519,65.4145,65.4284,24900.0
2010-11-09 14:50:00,93.92,93.99,93.77,93.77,12200.0,65.4145,65.4633,65.31,65.31,12200.0
2010-11-09 14:55:00,93.77,93.85,93.74,93.8,34900.0,65.31,65.3657,65.2891,65.3309,34900.0
2010-11-09 15:00:00,93.8,93.8,93.58,93.76,24300.0,65.3309,65.3309,65.1777,65.3031,24300.0
2010-11-09 15:05:00,93.75,93.78,93.64,93.69,21600.0,65.2961,65.317,65.2195,65.2543,21600.0
2010-11-09 15:10:00,93.68,93.74,93.55,93.55,31900.0,65.2473,65.2891,65.1568,65.1568,31900.0
2010-11-09 15:15:00,93.55,93.6,93.47,93.57,39300.0,65.1568,65.1916,65.1011,65.1707,39300.0
2010-11-09 15:20:00,93.59,93.6,93.5,93.52,35500.0,65.1847,65.1916,65.122,65.1359,35500.0
2010-11-09 15:25:00,93.55,93.59,93.5,93.5,52800.0,65.1568,65.1847,65.122,65.122,52800.0
2010-11-09 15:30:00,93.5,93.67,93.48,93.65,79800.0,65.122,65.2404,65.108,65.2264,79800.0
2010-11-09 15:35:00,93.64,93.64,93.47,93.49,85500.0,65.2195,65.2195,65.1011,65.115,85500.0
2010-11-09 15:40:00,93.49,93.51,93.18,93.27,48100.0,65.115,65.1289,64.8991,64.9618,48100.0
2010-11-09 15:45:00,93.25,93.31,92.91,92.93,50200.0,64.9479,64.9896,64.711,64.725,50200.0
2010-11-09 15:50:00,92.93,93.07,92.85,92.96,137000.0,64.725,64.8225,64.6693,64.7459,137000.0
2010-11-09 15:55:00,92.96,93.33,92.96,93.33,166900.0,64.7459,65.0036,64.7459,65.0036,166900.0
2010-11-10 09:30:00,93.78,94.17,93.51,93.84,75400.0,65.317,65.5886,65.1289,65.3588,75400.0
2010-11-10 09:35:00,93.81,93.85,93.1,93.3,31400.0,65.3379,65.3657,64.8434,64.9827,31400.0
2010-11-10 09:40:00,93.25,93.37,93.18,93.29,12700.0,64.9479,65.0314,64.8991,64.9757,12700.0
2010-11-10 09:45:00,93.31,93.43,93.0,93.07,15800.0,64.9896,65.0732,64.7737,64.8225,15800.0
2010-11-10 09:50:00,93.0,93.17,92.81,93.1,23100.0,64.7737,64.8921,64.6414,64.8434,23100.0
2010-11-10 09:55:00,93.1,93.14,92.72,92.92,8900.0,64.8434,64.8712,64.5787,64.718,8900.0
2010-11-10 10:00:00,92.92,93.06,92.74,92.79,14200.0,64.718,64.8155,64.5926,64.6275,14200.0
2010-11-10 10:05:00,92.76,92.84,92.48,92.76,21600.0,64.6066,64.6623,64.4116,64.6066,21600.0
2010-11-10 10:10:00,92.78,93.1,92.68,93.1,14800.0,64.6205,64.8434,64.5509,64.8434,14800.0
2010-11-10 10:15:00,93.1,93.1,92.7,92.77,10600.0,64.8434,64.8434,64.5648,64.6135,10600.0
2010-11-10 10:20:00,92.72,92.84,92.59,92.77,11400.0,64.5787,64.6623,64.4882,64.6135,11400.0
2010-11-10 10:25:00,92.83,92.86,92.74,92.75,20900.0,64.6553,64.6762,64.5926,64.5996,20900.0
2010-11-10 10:30:00,92.8,93.13,92.77,92.9,15300.0,64.6344,64.8643,64.6135,64.7041,15300.0
2010-11-10 10:35:00,92.88,93.33,92.85,93.33,18900.0,64.6902,65.0036,64.6693,65.0036,18900.0
2010-11-10 10:40:00,93.25,93.45,93.25,93.32,9700.0,64.9479,65.0872,64.9479,64.9966,9700.0
2010-11-10 10:45:00,93.31,93.32,92.99,93.06,11000.0,64.9896,64.9966,64.7668,64.8155,11000.0
2010-11-10 10:50:00,93.05,93.13,92.91,93.04,11700.0,64.8086,64.8643,64.711,64.8016,11700.0
2010-11-10 10:55:00,93.07,93.37,93.01,93.31,14800.0,64.8225,65.0314,64.7807,64.9896,14800.0
2010-11-10 11:00:00,93.36,93.66,93.32,93.59,24900.0,65.0245,65.2334,64.9966,65.1847,24900.0
2010-11-10 11:05:00,93.61,93.68,93.51,93.63,44500.0,65.1986,65.2473,65.1289,65.2125,44500.0
2010-11-10 11:10:00,93.63,93.69,93.54,93.54,12800.0,65.2125,65.2543,65.1498,65.1498,12800.0
2010-11-10 11:15:00,93.55,93.67,93.48,93.64,19300.0,65.1568,65.2404,65.108,65.2195,19300.0
2010-11-10 11:20:00,93.68,93.88,93.66,93.73,15400.0,65.2473,65.3866,65.2334,65.2822,15400.0
2010-11-10 11:25:00,93.78,93.91,93.72,93.9,15500.0,65.317,65.4075,65.2752,65.4006,15500.0
2010-11-10 11:30:00,93.93,94.02,93.92,94.0,13600.0,65.4215,65.4842,65.4145,65.4702,13600.0
2010-11-10 11:35:00,94.02,94.15,93.88,94.15,17100.0,65.4842,65.5747,65.3866,65.5747,17100.0
2010-11-10 11:40:00,94.14,94.16,94.04,94.1,14700.0,65.5677,65.5817,65.4981,65.5399,14700.0
2010-11-10 11:45:00,94.1,94.15,93.99,94.12,15300.0,65.5399,65.5747,65.4633,65.5538,15300.0
2010-11-10 11:50:00,94.11,94.32,94.1,94.27,18800.0,65.5468,65.6931,65.5399,65.6583,18800.0
2010-11-10 11:55:00,94.27,94.34,94.24,94.29,9400.0,65.6583,65.707,65.6374,65.6722,9400.0
2010-11-10 12:00:00,94.25,94.3,94.16,94.17,11600.0,65.6443,65.6792,65.5817,65.5886,11600.0
2010-11-10 12:05:00,94.2,94.2,93.91,94.0,8100.0,65.6095,65.6095,65.4075,65.4702,8100.0
2010-11-10 12:10:00,93.99,94.09,93.98,94.04,5100.0,65.4633,65.5329,65.4563,65.4981,5100.0
2010-11-10 12:15:00,94.04,94.05,93.93,93.93,3700.0,65.4981,65.505,65.4215,65.4215,3700.0
2010-11-10 12:20:00,93.92,93.92,93.7,93.74,5800.0,65.4145,65.4145,65.2613,65.2891,5800.0
2010-11-10 12:25:00,93.74,93.93,93.74,93.93,7300.0,65.2891,65.4215,65.2891,65.4215,7300.0
2010-11-10 12:30:00,93.93,94.1,93.93,94.08,4500.0,65.4215,65.5399,65.4215,65.5259,4500.0
2010-11-10 12:35:00,94.08,94.08,94.0,94.05,5600.0,65.5259,65.5259,65.4702,65.505,5600.0
2010-11-10 12:40:00,94.01,94.03,93.88,93.98,9000.0,65.4772,65.4911,65.3866,65.4563,9000.0
2010-11-10 12:45:00,93.98,94.14,93.98,94.12,11700.0,65.4563,65.5677,65.4563,65.5538,11700.0
2010-11-10 12:50:00,94.11,94.23,94.03,94.23,2600.0,65.5468,65.6304,65.4911,65.6304,2600.0
2010-11-10 12:55:00,94.18,94.28,94.18,94.27,7400.0,65.5956,65.6652,65.5956,65.6583,7400.0
2010-11-10 13:00:00,94.27,94.27,93.86,93.86,23400.0,65.6583,65.6583,65.3727,65.3727,23400.0
2010-11-10 13:05:00,93.88,94.1,93.86,94.04,29600.0,65.3866,65.5399,65.3727,65.4981,29600.0
2010-11-10 13:10:00,94.08,94.18,93.87,93.89,18800.0,65.5259,65.5956,65.3797,65.3936,18800.0
2010-11-10 13:15:00,93.89,94.29,93.82,94.23,24300.0,65.3936,65.6722,65.3449,65.6304,24300.0
2010-11-10 13:20:00,94.2,94.35,94.1,94.15,15800.0,65.6095,65.714,65.5399,65.5747,15800.0
2010-11-10 13:25:00,94.19,94.32,94.1,94.13,8600.0,65.6026,65.6931,65.5399,65.5608,8600.0
2010-11-10 13:30:00,94.22,94.41,94.22,94.41,23000.0,65.6234,65.7558,65.6234,65.7558,23000.0
2010-11-10 13:35:00,94.4,94.48,94.35,94.41,8500.0,65.7488,65.8045,65.714,65.7558,8500.0
2010-11-10 13:40:00,94.4,94.45,94.28,94.39,18500.0,65.7488,65.7836,65.6652,65.7419,18500.0
2010-11-10 13:45:00,94.41,94.53,94.33,94.53,11600.0,65.7558,65.8394,65.7001,65.8394,11600.0
2010-11-10 13:50:00,94.56,94.58,94.34,94.39,11500.0,65.8603,65.8742,65.707,65.7419,11500.0
2010-11-10 13:55:00,94.39,94.72,94.39,94.64,17600.0,65.7419,65.9717,65.7419,65.916,17600.0
2010-11-10 14:00:00,94.62,94.86,94.62,94.84,19800.0,65.902,66.0692,65.902,66.0553,19800.0
2010-11-10 14:05:00,94.87,94.88,94.7,94.74,25700.0,66.0762,66.0831,65.9578,65.9856,25700.0
2010-11-10 14:10:00,94.76,94.85,94.73,94.82,8900.0,65.9996,66.0622,65.9787,66.0413,8900.0
2010-11-10 14:15:00,94.79,94.97,94.78,94.95,25900.0,66.0204,66.1458,66.0135,66.1319,25900.0
2010-11-10 14:20:00,94.95,94.97,94.73,94.78,25700.0,66.1319,66.1458,65.9787,66.0135,25700.0
2010-11-10 14:25:00,94.82,94.95,94.77,94.95,22100.0,66.0413,66.1319,66.0065,66.1319,22100.0
2010-11-10 14:30:00,94.92,94.92,94.72,94.75,15200.0,66.111,66.111,65.9717,65.9926,15200.0
2010-11-10 14:35:00,94.73,94.78,94.71,94.74,15100.0,65.9787,66.0135,65.9647,65.9856,15100.0
2010-11-10 14:40:00,94.74,94.79,94.61,94.67,27300.0,65.9856,66.0204,65.8951,65.9369,27300.0
2010-11-10 14:45:00,94.67,94.75,94.63,94.67,60700.0,65.9369,65.9926,65.909,65.9369,60700.0
2010-11-10 14:50:00,94.67,94.79,94.61,94.77,26000.0,65.9369,66.0204,65.8951,66.0065,26000.0
2010-11-10 14:55:00,94.76,94.79,94.71,94.72,18200.0,65.9996,66.0204,65.9647,65.9717,18200.0
2010-11-10 15:00:00,94.69,94.78,94.52,94.67,18800.0,65.9508,66.0135,65.8324,65.9369,18800.0
2010-11-10 15:05:00,94.69,94.69,94.48,94.54,20200.0,65.9508,65.9508,65.8045,65.8463,20200.0
2010-11-10 15:10:00,94.53,94.64,94.48,94.5,35200.0,65.8394,65.916,65.8045,65.8185,35200.0
2010-11-10 15:15:00,94.52,94.52,94.33,94.47,21500.0,65.8324,65.8324,65.7001,65.7976,21500.0
2010-11-10 15:20:00,94.48,94.55,94.45,94.52,24200.0,65.8045,65.8533,65.7836,65.8324,24200.0
2010-11-10 15:25:00,94.52,94.58,94.43,94.44,26300.0,65.8324,65.8742,65.7697,65.7767,26300.0
2010-11-10 15:30:00,94.44,94.57,94.43,94.5,39200.0,65.7767,65.8672,65.7697,65.8185,39200.0
2010-11-10 15:35:00,94.51,94.53,94.37,94.41,29500.0,65.8254,65.8394,65.7279,65.7558,29500.0
2010-11-10 15:40:00,94.39,94.5,94.37,94.42,31300.0,65.7419,65.8185,65.7279,65.7627,31300.0
2010-11-10 15:45:00,94.42,94.62,94.41,94.51,42800.0,65.7627,65.902,65.7558,65.8254,42800.0
2010-11-10 15:50:00,94.5,94.58,94.49,94.5,26500.0,65.8185,65.8742,65.8115,65.8185,26500.0
2010-11-10 15:55:00,94.51,94.6,94.39,94.57,48700.0,65.8254,65.8881,65.7419,65.8672,48700.0
2010-11-11 09:30:00,93.93,93.95,93.32,93.64,41200.0,65.4215,65.4354,64.9966,65.2195,41200.0
2010-11-11 09:35:00,93.7,94.03,93.6,93.79,15900.0,65.2613,65.4911,65.1916,65.324,15900.0
2010-11-11 09:40:00,93.77,93.77,93.33,93.36,26200.0,65.31,65.31,65.0036,65.0245,26200.0
2010-11-11 09:45:00,93.39,94.09,93.34,94.0,24800.0,65.0454,65.5329,65.0105,65.4702,24800.0
2010-11-11 09:50:00,93.96,94.12,93.7,94.12,11400.0,65.4424,65.5538,65.2613,65.5538,11400.0
2010-11-11 09:55:00,94.06,94.35,94.0,94.29,16500.0,65.512,65.714,65.4702,65.6722,16500.0
2010-11-11 10:00:00,94.35,94.36,93.93,94.05,12500.0,65.714,65.721,65.4215,65.505,12500.0
2010-11-11 10:05:00,94.03,94.51,93.92,94.5,16400.0,65.4911,65.8254,65.4145,65.8185,16400.0
2010-11-11 10:10:00,94.5,94.79,94.5,94.59,28200.0,65.8185,66.0204,65.8185,65.8812,28200.0
2010-11-11 10:15:00,94.57,94.7,94.54,94.66,32700.0,65.8672,65.9578,65.8463,65.9299,32700.0
2010-11-11 10:20:00,94.65,94.65,94.48,94.51,18100.0,65.9229,65.9229,65.8045,65.8254,18100.0
2010-11-11 10:25:00,94.51,94.6,94.43,94.51,16900.0,65.8254,65.8881,65.7697,65.8254,16900.0
2010-11-11 10:30:00,94.51,94.51,94.17,94.22,9900.0,65.8254,65.8254,65.5886,65.6234,9900.0
2010-11-11 10:35:00,94.19,94.21,93.88,94.0,58200.0,65.6026,65.6165,65.3866,65.4702,58200.0
2010-11-11 10:40:00,94.0,94.02,93.85,93.85,15700.0,65.4702,65.4842,65.3657,65.3657,15700.0
2010-11-11 10:45:00,93.84,94.02,93.81,93.81,21600.0,65.3588,65.4842,65.3379,65.3379,21600.0
2010-11-11 10:50:00,93.76,94.11,93.72,94.11,11600.0,65.3031,65.5468,65.2752,65.5468,11600.0
2010-11-11 10:55:00,94.14,94.5,94.14,94.47,26400.0,65.5677,65.8185,65.5677,65.7976,26400.0
2010-11-11 11:00:00,94.5,94.5,94.19,94.19,17600.0,65.8185,65.8185,65.6026,65.6026,17600.0
2010-11-11 11:05:00,94.18,94.23,93.76,93.8,20500.0,65.5956,65.6304,65.3031,65.3309,20500.0
2010-11-11 11:10:00,93.77,93.99,93.75,93.99,11700.0,65.31,65.4633,65.2961,65.4633,11700.0
2010-11-11 11:15:00,94.0,94.15,93.93,94.12,5300.0,65.4702,65.5747,65.4215,65.5538,5300.0
2010-11-11 11:20:00,94.12,94.18,93.96,94.0,5700.0,65.5538,65.5956,65.4424,65.4702,5700.0
2010-11-11 11:25:00,94.03,94.05,93.86,93.96,7800.0,65.4911,65.505,65.3727,65.4424,7800.0
2010-11-11 11:30:00,93.96,94.36,93.89,94.31,13900.0,65.4424,65.721,65.3936,65.6861,13900.0
2010-11-11 11:35:00,94.28,94.49,94.21,94.39,17700.0,65.6652,65.8115,65.6165,65.7419,17700.0
2010-11-11 11:40:00,94.36,94.4,94.18,94.3,7200.0,65.721,65.7488,65.5956,65.6792,7200.0
2010-11-11 11:45:00,94.33,94.56,94.32,94.46,24700.0,65.7001,65.8603,65.6931,65.7906,24700.0
2010-11-11 11:50:00,94.45,94.51,94.43,94.48,9400.0,65.7836,65.8254,65.7697,65.8045,9400.0
2010-11-11 11:55:00,94.48,94.5,94.34,94.49,10400.0,65.8045,65.8185,65.707,65.8115,10400.0
2010-11-11 12:00:00,94.47,94.52,94.43,94.43,13700.0,65.7976,65.8324,65.7697,65.7697,13700.0
2010-11-11 12:05:00,94.49,94.59,94.41,94.41,22700.0,65.8115,65.8812,65.7558,65.7558,22700.0
2010-11-11 12:10:00,94.44,94.67,94.43,94.66,8700.0,65.7767,65.9369,65.7697,65.9299,8700.0
2010-11-11 12:15:00,94.68,94.8,94.59,94.6,7100.0,65.9438,66.0274,65.8812,65.8881,7100.0
2010-11-11 12:20:00,94.6,94.64,94.53,94.58,10500.0,65.8881,65.916,65.8394,65.8742,10500.0
2010-11-11 12:25:00,94.53,94.59,94.33,94.44,7100.0,65.8394,65.8812,65.7001,65.7767,7100.0
2010-11-11 12:30:00,94.52,94.68,94.51,94.62,12100.0,65.8324,65.9438,65.8254,65.902,12100.0
2010-11-11 12:35:00,94.62,94.66,94.51,94.6,9600.0,65.902,65.9299,65.8254,65.8881,9600.0
2010-11-11 12:40:00,94.56,94.56,94.45,94.48,6800.0,65.8603,65.8603,65.7836,65.8045,6800.0
2010-11-11 12:45:00,94.51,94.61,94.49,94.57,10400.0,65.8254,65.8951,65.8115,65.8672,10400.0
2010-11-11 12:50:00,94.57,94.66,94.45,94.56,4100.0,65.8672,65.9299,65.7836,65.8603,4100.0
2010-11-11 12:55:00,94.58,94.7,94.57,94.66,9600.0,65.8742,65.9578,65.8672,65.9299,9600.0
2010-11-11 13:00:00,94.65,94.68,94.48,94.5,10500.0,65.9229,65.9438,65.8045,65.8185,10500.0
2010-11-11 13:05:00,94.5,94.58,94.45,94.54,6900.0,65.8185,65.8742,65.7836,65.8463,6900.0
2010-11-11 13:10:00,94.5,94.58,94.45,94.49,8800.0,65.8185,65.8742,65.7836,65.8115,8800.0
2010-11-11 13:15:00,94.51,94.62,94.45,94.47,10800.0,65.8254,65.902,65.7836,65.7976,10800.0
2010-11-11 13:20:00,94.48,94.51,94.4,94.4,6000.0,65.8045,65.8254,65.7488,65.7488,6000.0
2010-11-11 13:25:00,94.43,94.47,94.25,94.26,8200.0,65.7697,65.7976,65.6443,65.6513,8200.0
2010-11-11 13:30:00,94.3,94.36,94.27,94.33,21000.0,65.6792,65.721,65.6583,65.7001,21000.0
2010-11-11 13:35:00,94.35,94.45,94.29,94.41,15000.0,65.714,65.7836,65.6722,65.7558,15000.0
2010-11-11 13:40:00,94.41,94.7,94.41,94.68,8400.0,65.7558,65.9578,65.7558,65.9438,8400.0
2010-11-11 13:45:00,94.7,94.75,94.61,94.63,10300.0,65.9578,65.9926,65.8951,65.909,10300.0
2010-11-11 13:50:00,94.65,94.69,94.54,94.54,5000.0,65.9229,65.9508,65.8463,65.8463,5000.0
2010-11-11 13:55:00,94.55,94.63,94.51,94.51,11200.0,65.8533,65.909,65.8254,65.8254,11200.0
2010-11-11 14:00:00,94.51,94.54,94.32,94.33,12000.0,65.8254,65.8463,65.6931,65.7001,12000.0
2010-11-11 14:05:00,94.33,94.4,94.32,94.35,5500.0,65.7001,65.7488,65.6931,65.714,5500.0
2010-11-11 14:10:00,94.34,94.54,94.33,94.54,6600.0,65.707,65.8463,65.7001,65.8463,6600.0
2010-11-11 14:15:00,94.51,94.69,94.49,94.69,13500.0,65.8254,65.9508,65.8115,65.9508,13500.0
2010-11-11 14:20:00,94.67,94.82,94.64,94.77,38100.0,65.9369,66.0413,65.916,66.0065,38100.0
2010-11-11 14:25:00,94.78,94.81,94.72,94.74,12300.0,66.0135,66.0344,65.9717,65.9856,12300.0
2010-11-11 14:30:00,94.75,94.97,94.75,94.91,33000.0,65.9926,66.1458,65.9926,66.104,33000.0
2010-11-11 14:35:00,94.91,95.0,94.74,94.75,24200.0,66.104,66.1667,65.9856,65.9926,24200.0
2010-11-11 14:40:00,94.79,94.93,94.7,94.85,8100.0,66.0204,66.118,65.9578,66.0622,8100.0
2010-11-11 14:45:00,94.8,94.96,94.8,94.85,8100.0,66.0274,66.1389,66.0274,66.0622,8100.0
2010-11-11 14:50:00,94.83,94.83,94.65,94.7,8500.0,66.0483,66.0483,65.9229,65.9578,8500.0
2010-11-11 14:55:00,94.72,94.75,94.66,94.7,10900.0,65.9717,65.9926,65.9299,65.9578,10900.0
2010-11-11 15:00:00,94.67,94.71,94.64,94.66,16800.0,65.9369,65.9647,65.916,65.9299,16800.0
2010-11-11 15:05:00,94.66,94.88,94.66,94.85,13300.0,65.9299,66.0831,65.9299,66.0622,13300.0
2010-11-11 15:10:00,94.84,94.97,94.83,94.86,12800.0,66.0553,66.1458,66.0483,66.0692,12800.0
2010-11-11 15:15:00,94.89,94.96,94.86,94.89,13200.0,66.0901,66.1389,66.0692,66.0901,13200.0
2010-11-11 15:20:00,94.91,94.94,94.72,94.77,16000.0,66.104,66.1249,65.9717,66.0065,16000.0
2010-11-11 15:25:00,94.74,94.8,94.69,94.79,17500.0,65.9856,66.0274,65.9508,66.0204,17500.0
2010-11-11 15:30:00,94.8,94.8,94.5,94.53,17200.0,66.0274,66.0274,65.8185,65.8394,17200.0
2010-11-11 15:35:00,94.54,94.63,94.45,94.62,22700.0,65.8463,65.909,65.7836,65.902,22700.0
2010-11-11 15:40:00,94.62,94.66,94.54,94.62,29800.0,65.902,65.9299,65.8463,65.902,29800.0
2010-11-11 15:45:00,94.61,94.78,94.55,94.55,49200.0,65.8951,66.0135,65.8533,65.8533,49200.0
2010-11-11 15:50:00,94.57,94.62,94.56,94.62,25100.0,65.8672,65.902,65.8603,65.902,25100.0
2010-11-11 15:55:00,94.62,95.02,94.62,94.97,128400.0,65.902,66.1806,65.902,66.1458,128400.0
2010-11-12 09:30:00,93.81,94.23,93.5,94.12,68500.0,65.3379,65.6304,65.122,65.5538,68500.0
2010-11-12 09:35:00,94.11,94.34,93.97,93.98,50100.0,65.5468,65.707,65.4493,65.4563,50100.0
2010-11-12 09:40:00,93.97,94.37,93.81,94.13,41800.0,65.4493,65.7279,65.3379,65.5608,41800.0
2010-11-12 09:45:00,94.14,94.7,94.14,94.56,44900.0,65.5677,65.9578,65.5677,65.8603,44900.0
2010-11-12 09:50:00,94.52,94.75,94.38,94.75,13100.0,65.8324,65.9926,65.7349,65.9926,13100.0
2010-11-12 09:55:00,94.76,94.83,94.46,94.46,11200.0,65.9996,66.0483,65.7906,65.7906,11200.0
2010-11-12 10:00:00,94.45,94.5,94.1,94.2,12300.0,65.7836,65.8185,65.5399,65.6095,12300.0
2010-11-12 10:05:00,94.2,94.26,94.07,94.12,13000.0,65.6095,65.6513,65.519,65.5538,13000.0
2010-11-12 10:10:00,94.13,94.3,94.07,94.13,32400.0,65.5608,65.6792,65.519,65.5608,32400.0
2010-11-12 10:15:00,94.1,94.46,94.1,94.25,21900.0,65.5399,65.7906,65.5399,65.6443,21900.0
2010-11-12 10:20:00,94.19,94.21,94.08,94.17,8800.0,65.6026,65.6165,65.5259,65.5886,8800.0
2010-11-12 10:25:00,94.17,94.17,93.67,93.71,15900.0,65.5886,65.5886,65.2404,65.2682,15900.0
2010-11-12 10:30:00,93.69,93.77,93.45,93.77,13200.0,65.2543,65.31,65.0872,65.31,13200.0
2010-11-12 10:35:00,93.73,93.73,93.36,93.38,39400.0,65.2822,65.2822,65.0245,65.0384,39400.0
2010-11-12 10:40:00,93.39,93.46,93.36,93.43,41900.0,65.0454,65.0941,65.0245,65.0732,41900.0
2010-11-12 10:45:00,93.46,93.66,93.42,93.58,7500.0,65.0941,65.2334,65.0663,65.1777,7500.0
2010-11-12 10:50:00,93.59,93.59,93.25,93.25,12400.0,65.1847,65.1847,64.9479,64.9479,12400.0
2010-11-12 10:55:00,93.31,93.32,93.03,93.28,19100.0,64.9896,64.9966,64.7946,64.9687,19100.0
2010-11-12 11:00:00,93.28,93.38,93.12,93.32,10800.0,64.9687,65.0384,64.8573,64.9966,10800.0
2010-11-12 11:05:00,93.27,93.34,93.01,93.07,11600.0,64.9618,65.0105,64.7807,64.8225,11600.0
2010-11-12 11:10:00,93.04,93.3,93.04,93.22,5200.0,64.8016,64.9827,64.8016,64.927,5200.0
2010-11-12 11:15:00,93.22,93.37,93.2,93.31,11400.0,64.927,65.0314,64.913,64.9896,11400.0
2010-11-12 11:20:00,93.33,93.72,93.3,93.65,21600.0,65.0036,65.2752,64.9827,65.2264,21600.0
2010-11-12 11:25:00,93.68,93.74,93.64,93.73,5600.0,65.2473,65.2891,65.2195,65.2822,5600.0
2010-11-12 11:30:00,93.71,93.87,93.71,93.74,9300.0,65.2682,65.3797,65.2682,65.2891,9300.0
2010-11-12 11:35:00,93.77,93.77,93.7,93.7,17500.0,65.31,65.31,65.2613,65.2613,17500.0
2010-11-12 11:40:00,93.71,93.81,93.71,93.8,12700.0,65.2682,65.3379,65.2682,65.3309,12700.0
2010-11-12 11:45:00,93.78,93.9,93.78,93.86,21200.0,65.317,65.4006,65.317,65.3727,21200.0
2010-11-12 11:50:00,93.82,93.84,93.75,93.81,46500.0,65.3449,65.3588,65.2961,65.3379,46500.0
2010-11-12 11:55:00,93.83,93.91,93.79,93.85,33100.0,65.3518,65.4075,65.324,65.3657,33100.0
2010-11-12 12:00:00,93.85,93.87,93.8,93.87,20100.0,65.3657,65.3797,65.3309,65.3797,20100.0
2010-11-12 12:05:00,93.89,93.95,93.86,93.87,5100.0,65.3936,65.4354,65.3727,65.3797,5100.0
2010-11-12 12:10:00,93.85,93.92,93.82,93.86,20200.0,65.3657,65.4145,65.3449,65.3727,20200.0
2010-11-12 12:15:00,93.8,93.85,93.74,93.75,25000.0,65.3309,65.3657,65.2891,65.2961,25000.0
2010-11-12 12:20:00,93.75,93.82,93.59,93.68,33800.0,65.2961,65.3449,65.1847,65.2473,33800.0
2010-11-12 12:25:00,93.64,93.78,93.55,93.55,18200.0,65.2195,65.317,65.1568,65.1568,18200.0
2010-11-12 12:30:00,93.57,93.75,93.44,93.46,25700.0,65.1707,65.2961,65.0802,65.0941,25700.0
2010-11-12 12:35:00,93.45,93.75,93.42,93.73,28100.0,65.0872,65.2961,65.0663,65.2822,28100.0
2010-11-12 12:40:00,93.74,93.74,93.5,93.53,22500.0,65.2891,65.2891,65.122,65.1429,22500.0
2010-11-12 12:45:00,93.54,93.58,93.4,93.45,32700.0,65.1498,65.1777,65.0523,65.0872,32700.0
2010-11-12 12:50:00,93.43,93.45,93.32,93.36,21100.0,65.0732,65.0872,64.9966,65.0245,21100.0
2010-11-12 12:55:00,93.34,93.44,93.25,93.27,23600.0,65.0105,65.0802,64.9479,64.9618,23600.0
2010-11-12 13:00:00,93.27,93.28,92.87,92.92,63700.0,64.9618,64.9687,64.6832,64.718,63700.0
2010-11-12 13:05:00,92.91,93.0,92.69,92.77,64300.0,64.711,64.7737,64.5578,64.6135,64300.0
2010-11-12 13:10:00,92.77,92.93,92.73,92.88,20300.0,64.6135,64.725,64.5857,64.6902,20300.0
2010-11-12 13:15:00,92.92,93.01,92.91,93.0,34200.0,64.718,64.7807,64.711,64.7737,34200.0
2010-11-12 13:20:00,92.99,93.02,92.8,92.93,29200.0,64.7668,64.7877,64.6344,64.725,29200.0
2010-11-12 13:25:00,92.9,93.14,92.86,93.09,18800.0,64.7041,64.8712,64.6762,64.8364,18800.0
2010-11-12 13:30:00,93.12,93.39,92.99,93.3,13300.0,64.8573,65.0454,64.7668,64.9827,13300.0
2010-11-12 13:35:00,93.29,93.36,93.27,93.35,18500.0,64.9757,65.0245,64.9618,65.0175,18500.0
2010-11-12 13:40:00,93.34,93.47,93.34,93.41,21300.0,65.0105,65.1011,65.0105,65.0593,21300.0
2010-11-12 13:45:00,93.41,93.5,93.22,93.27,14100.0,65.0593,65.122,64.927,64.9618,14100.0
2010-11-12 13:50:00,93.27,93.27,93.06,93.07,11700.0,64.9618,64.9618,64.8155,64.8225,11700.0
2010-11-12 13:55:00,93.07,93.07,92.85,92.9,20200.0,64.8225,64.8225,64.6693,64.7041,20200.0
2010-11-12 14:00:00,92.9,93.11,92.9,93.08,20200.0,64.7041,64.8503,64.7041,64.8294,20200.0
2010-11-12 14:05:00,93.07,93.1,92.94,93.03,31300.0,64.8225,64.8434,64.7319,64.7946,31300.0
2010-11-12 14:10:00,93.02,93.19,93.0,93.05,23500.0,64.7877,64.9061,64.7737,64.8086,23500.0
2010-11-12 14:15:00,93.03,93.26,93.0,93.19,19300.0,64.7946,64.9548,64.7737,64.9061,19300.0
2010-11-12 14:20:00,93.19,93.33,93.19,93.2,11300.0,64.9061,65.0036,64.9061,64.913,11300.0
2010-11-12 14:25:00,93.2,93.2,92.99,93.02,9300.0,64.913,64.913,64.7668,64.7877,9300.0
2010-11-12 14:30:00,93.04,93.21,92.96,93.19,10900.0,64.8016,64.92,64.7459,64.9061,10900.0
2010-11-12 14:35:00,93.24,93.38,93.19,93.35,15700.0,64.9409,65.0384,64.9061,65.0175,15700.0
2010-11-12 14:40:00,93.35,93.35,93.19,93.21,10800.0,65.0175,65.0175,64.9061,64.92,10800.0
2010-11-12 14:45:00,93.2,93.5,93.2,93.48,13800.0,64.913,65.122,64.913,65.108,13800.0
2010-11-12 14:50:00,93.52,93.79,93.52,93.69,16700.0,65.1359,65.324,65.1359,65.2543,16700.0
2010-11-12 14:55:00,93.65,93.7,93.51,93.54,20200.0,65.2264,65.2613,65.1289,65.1498,20200.0
2010-11-12 15:00:00,93.52,93.85,93.47,93.85,25400.0,65.1359,65.3657,65.1011,65.3657,25400.0
2010-11-12 15:05:00,93.82,94.0,93.8,93.91,47300.0,65.3449,65.4702,65.3309,65.4075,47300.0
2010-11-12 15:10:00,93.92,93.97,93.88,93.96,25800.0,65.4145,65.4493,65.3866,65.4424,25800.0
2010-11-12 15:15:00,93.96,94.22,93.93,94.18,38300.0,65.4424,65.6234,65.4215,65.5956,38300.0
2010-11-12 15:20:00,94.18,94.3,93.93,94.04,40300.0,65.5956,65.6792,65.4215,65.4981,40300.0
2010-11-12 15:25:00,94.04,94.04,93.8,93.97,25800.0,65.4981,65.4981,65.3309,65.4493,25800.0
2010-11-12 15:30:00,93.97,94.11,93.91,94.09,34300.0,65.4493,65.5468,65.4075,65.5329,34300.0
2010-11-12 15:35:00,94.08,94.11,93.86,93.86,52000.0,65.5259,65.5468,65.3727,65.3727,52000.0
2010-11-12 15:40:00,93.89,93.95,93.62,93.63,31900.0,65.3936,65.4354,65.2056,65.2125,31900.0
2010-11-12 15:45:00,93.66,94.03,93.64,93.97,34900.0,65.2334,65.4911,65.2195,65.4493,34900.0
2010-11-12 15:50:00,93.98,94.0,93.84,93.89,60800.0,65.4563,65.4702,65.3588,65.3936,60800.0
2010-11-12 15:55:00,93.91,94.17,93.9,94.03,103700.0,65.4075,65.5886,65.4006,65.4911,103700.0
2010-11-15 09:30:00,94.63,94.67,93.64,93.7,75000.0,65.909,65.9369,65.2195,65.2613,75000.0
2010-11-15 09:35:00,93.78,94.13,93.6,93.61,52100.0,65.317,65.5608,65.1916,65.1986,52100.0
2010-11-15 09:40:00,93.63,94.0,93.55,93.91,37700.0,65.2125,65.4702,65.1568,65.4075,37700.0
2010-11-15 09:45:00,93.97,94.0,93.61,93.63,31700.0,65.4493,65.4702,65.1986,65.2125,31700.0
2010-11-15 09:50:00,93.61,93.7,93.4,93.6,37600.0,65.1986,65.2613,65.0523,65.1916,37600.0
2010-11-15 09:55:00,93.59,93.63,93.43,93.57,30000.0,65.1847,65.2125,65.0732,65.1707,30000.0
2010-11-15 10:00:00,93.54,93.68,93.48,93.52,22700.0,65.1498,65.2473,65.108,65.1359,22700.0
2010-11-15 10:05:00,93.52,93.63,93.29,93.45,22000.0,65.1359,65.2125,64.9757,65.0872,22000.0
2010-11-15 10:10:00,93.47,93.77,93.46,93.77,24800.0,65.1011,65.31,65.0941,65.31,24800.0
2010-11-15 10:15:00,93.75,94.0,93.68,93.95,42200.0,65.2961,65.4702,65.2473,65.4354,42200.0
2010-11-15 10:20:00,93.98,94.21,93.79,94.19,33200.0,65.4563,65.6165,65.324,65.6026,33200.0
2010-11-15 10:25:00,94.19,94.22,94.12,94.17,14100.0,65.6026,65.6234,65.5538,65.5886,14100.0
2010-11-15 10:30:00,94.19,94.51,94.19,94.51,54400.0,65.6026,65.8254,65.6026,65.8254,54400.0
2010-11-15 10:35:00,94.48,94.65,94.4,94.4,51300.0,65.8045,65.9229,65.7488,65.7488,51300.0
2010-11-15 10:40:00,94.4,94.4,94.08,94.1,19200.0,65.7488,65.7488,65.5259,65.5399,19200.0
2010-11-15 10:45:00,94.08,94.26,94.03,94.21,19200.0,65.5259,65.6513,65.4911,65.6165,19200.0
2010-11-15 10:50:00,94.25,94.34,94.19,94.31,14600.0,65.6443,65.707,65.6026,65.6861,14600.0
2010-11-15 10:55:00,94.35,94.45,94.3,94.45,28900.0,65.714,65.7836,65.6792,65.7836,28900.0
2010-11-15 11:00:00,94.45,94.49,93.7,93.78,41000.0,65.7836,65.8115,65.2613,65.317,41000.0
2010-11-15 11:05:00,93.72,93.78,93.63,93.67,34600.0,65.2752,65.317,65.2125,65.2404,34600.0
2010-11-15 11:10:00,93.68,94.02,93.68,94.02,21600.0,65.2473,65.4842,65.2473,65.4842,21600.0
2010-11-15 11:15:00,94.05,94.1,93.98,94.04,15700.0,65.505,65.5399,65.4563,65.4981,15700.0
2010-11-15 11:20:00,94.09,94.17,93.95,93.95,12300.0,65.5329,65.5886,65.4354,65.4354,12300.0
2010-11-15 11:25:00,93.95,94.1,93.95,94.06,11300.0,65.4354,65.5399,65.4354,65.512,11300.0
2010-11-15 11:30:00,94.1,94.54,94.08,94.48,25300.0,65.5399,65.8463,65.5259,65.8045,25300.0
2010-11-15 11:35:00,94.52,94.52,94.21,94.23,43000.0,65.8324,65.8324,65.6165,65.6304,43000.0
2010-11-15 11:40:00,94.22,94.34,94.22,94.27,14500.0,65.6234,65.707,65.6234,65.6583,14500.0
2010-11-15 11:45:00,94.32,94.38,94.23,94.29,41700.0,65.6931,65.7349,65.6304,65.6722,41700.0
2010-11-15 11:50:00,94.33,94.38,94.23,94.35,19200.0,65.7001,65.7349,65.6304,65.714,19200.0
2010-11-15 11:55:00,94.35,94.54,94.35,94.47,26600.0,65.714,65.8463,65.714,65.7976,26600.0
2010-11-15 12:00:00,94.46,94.53,94.26,94.27,26700.0,65.7906,65.8394,65.6513,65.6583,26700.0
2010-11-15 12:05:00,94.27,94.27,94.01,94.02,34100.0,65.6583,65.6583,65.4772,65.4842,34100.0
2010-11-15 12:10:00,94.03,94.12,93.97,94.11,18100.0,65.4911,65.5538,65.4493,65.5468,18100.0
2010-11-15 12:15:00,94.12,94.12,93.97,94.06,9000.0,65.5538,65.5538,65.4493,65.512,9000.0
2010-11-15 12:20:00,94.03,94.08,93.82,93.9,24800.0,65.4911,65.5259,65.3449,65.4006,24800.0
2010-11-15 12:25:00,93.9,94.1,93.88,94.02,16000.0,65.4006,65.5399,65.3866,65.4842,16000.0
2010-11-15 12:30:00,94.0,94.14,94.0,94.11,8300.0,65.4702,65.5677,65.4702,65.5468,8300.0
2010-11-15 12:35:00,94.12,94.25,94.1,94.25,9600.0,65.5538,65.6443,65.5399,65.6443,9600.0
2010-11-15 12:40:00,94.24,94.35,94.24,94.34,12900.0,65.6374,65.714,65.6374,65.707,12900.0
2010-11-15 12:45:00,94.32,94.4,94.32,94.33,26900.0,65.6931,65.7488,65.6931,65.7001,26900.0
2010-11-15 12:50:00,94.35,94.4,94.34,94.36,9400.0,65.714,65.7488,65.707,65.721,9400.0
2010-11-15 12:55:00,94.39,94.4,94.25,94.28,22100.0,65.7419,65.7488,65.6443,65.6652,22100.0
2010-11-15 13:00:00,94.3,94.31,94.03,94.11,37000.0,65.6792,65.6861,65.4911,65.5468,37000.0
2010-11-15 13:05:00,94.12,94.24,94.1,94.18,17700.0,65.5538,65.6374,65.5399,65.5956,17700.0
2010-11-15 13:10:00,94.21,94.22,94.1,94.15,29300.0,65.6165,65.6234,65.5399,65.5747,29300.0
2010-11-15 13:15:00,94.15,94.21,94.15,94.18,16100.0,65.5747,65.6165,65.5747,65.5956,16100.0
2010-11-15 13:20:00,94.17,94.24,94.14,94.2,44200.0,65.5886,65.6374,65.5677,65.6095,44200.0
2010-11-15 13:25:00,94.19,94.34,94.18,94.25,14200.0,65.6026,65.707,65.5956,65.6443,14200.0
2010-11-15 13:30:00,94.28,94.3,94.22,94.3,16800.0,65.6652,65.6792,65.6234,65.6792,16800.0
2010-11-15 13:35:00,94.3,94.4,94.19,94.2,26500.0,65.6792,65.7488,65.6026,65.6095,26500.0
2010-11-15 13:40:00,94.22,94.4,94.22,94.39,16000.0,65.6234,65.7488,65.6234,65.7419,16000.0
2010-11-15 13:45:00,94.39,94.4,94.3,94.39,10900.0,65.7419,65.7488,65.6792,65.7419,10900.0
2010-11-15 13:50:00,94.39,94.5,94.38,94.48,28000.0,65.7419,65.8185,65.7349,65.8045,28000.0
2010-11-15 13:55:00,94.48,94.54,94.48,94.52,15600.0,65.8045,65.8463,65.8045,65.8324,15600.0
2010-11-15 14:00:00,94.52,94.62,94.44,94.61,19800.0,65.8324,65.902,65.7767,65.8951,19800.0
2010-11-15 14:05:00,94.6,94.71,94.5,94.59,14000.0,65.8881,65.9647,65.8185,65.8812,14000.0
2010-11-15 14:10:00,94.57,94.57,94.45,94.5,12600.0,65.8672,65.8672,65.7836,65.8185,12600.0
2010-11-15 14:15:00,94.5,94.54,94.39,94.39,12900.0,65.8185,65.8463,65.7419,65.7419,12900.0
2010-11-15 14:20:00,94.39,94.39,94.28,94.31,19600.0,65.7419,65.7419,65.6652,65.6861,19600.0
2010-11-15 14:25:00,94.35,94.44,94.33,94.44,12300.0,65.714,65.7767,65.7001,65.7767,12300.0
2010-11-15 14:30:00,94.43,94.43,94.29,94.33,16500.0,65.7697,65.7697,65.6722,65.7001,16500.0
2010-11-15 14:35:00,94.31,94.38,94.24,94.38,12000.0,65.6861,65.7349,65.6374,65.7349,12000.0
2010-11-15 14:40:00,94.46,94.59,94.41,94.56,13900.0,65.7906,65.8812,65.7558,65.8603,13900.0
2010-11-15 14:45:00,94.56,94.66,94.55,94.63,15600.0,65.8603,65.9299,65.8533,65.909,15600.0
2010-11-15 14:50:00,94.6,94.65,94.51,94.58,13500.0,65.8881,65.9229,65.8254,65.8742,13500.0
2010-11-15 14:55:00,94.61,94.65,94.52,94.55,7600.0,65.8951,65.9229,65.8324,65.8533,7600.0
2010-11-15 15:00:00,94.54,94.55,94.33,94.4,21500.0,65.8463,65.8533,65.7001,65.7488,21500.0
2010-11-15 15:05:00,94.42,94.52,94.29,94.52,14500.0,65.7627,65.8324,65.6722,65.8324,14500.0
2010-11-15 15:10:00,94.51,94.6,94.29,94.34,30600.0,65.8254,65.8881,65.6722,65.707,30600.0
2010-11-15 15:15:00,94.35,94.38,94.15,94.2,80100.0,65.714,65.7349,65.5747,65.6095,80100.0
2010-11-15 15:20:00,94.19,94.2,94.14,94.15,62100.0,65.6026,65.6095,65.5677,65.5747,62100.0
2010-11-15 15:25:00,94.15,94.29,94.15,94.25,53700.0,65.5747,65.6722,65.5747,65.6443,53700.0
2010-11-15 15:30:00,94.26,94.27,94.15,94.22,25000.0,65.6513,65.6583,65.5747,65.6234,25000.0
2010-11-15 15:35:00,94.21,94.29,94.14,94.27,41200.0,65.6165,65.6722,65.5677,65.6583,41200.0
2010-11-15 15:40:00,94.28,94.35,94.24,94.24,31600.0,65.6652,65.714,65.6374,65.6374,31600.0
2010-11-15 15:45:00,94.24,94.26,94.04,94.04,92400.0,65.6374,65.6513,65.4981,65.4981,92400.0
2010-11-15 15:50:00,94.06,94.1,93.92,93.92,44300.0,65.512,65.5399,65.4145,65.4145,44300.0
2010-11-15 15:55:00,93.93,94.09,93.82,93.96,68900.0,65.4215,65.5329,65.3449,65.4424,68900.0
2010-11-16 09:30:00,92.95,92.96,92.25,92.32,48400.0,64.7389,64.7459,64.2514,64.3001,48400.0
2010-11-16 09:35:00,92.26,92.68,92.25,92.25,46400.0,64.2583,64.5509,64.2514,64.2514,46400.0
2010-11-16 09:40:00,92.3,92.99,92.3,92.82,36700.0,64.2862,64.7668,64.2862,64.6484,36700.0
2010-11-16 09:45:00,92.83,92.93,92.55,92.6,42400.0,64.6553,64.725,64.4603,64.4951,42400.0
2010-11-16 09:50:00,92.59,92.63,92.5,92.5,51600.0,64.4882,64.516,64.4255,64.4255,51600.0
2010-11-16 09:55:00,92.5,92.6,92.45,92.47,42500.0,64.4255,64.4951,64.3907,64.4046,42500.0
2010-11-16 10:00:00,92.49,92.52,92.45,92.47,72000.0,64.4185,64.4394,64.3907,64.4046,72000.0
2010-11-16 10:05:00,92.47,92.56,92.45,92.48,25400.0,64.4046,64.4673,64.3907,64.4116,25400.0
2010-11-16 10:10:00,92.52,92.59,92.46,92.57,11200.0,64.4394,64.4882,64.3976,64.4742,11200.0
2010-11-16 10:15:00,92.61,92.78,92.49,92.72,13200.0,64.5021,64.6205,64.4185,64.5787,13200.0
2010-11-16 10:20:00,92.72,92.72,92.29,92.36,24600.0,64.5787,64.5787,64.2792,64.328,24600.0
2010-11-16 10:25:00,92.32,92.57,92.28,92.55,26500.0,64.3001,64.4742,64.2723,64.4603,26500.0
2010-11-16 10:30:00,92.55,92.62,92.26,92.26,51700.0,64.4603,64.5091,64.2583,64.2583,51700.0
2010-11-16 10:35:00,92.25,92.27,92.04,92.07,43100.0,64.2514,64.2653,64.1051,64.126,43100.0
2010-11-16 10:40:00,92.06,92.06,91.61,91.68,50100.0,64.119,64.119,63.8056,63.8544,50100.0
2010-11-16 10:45:00,91.72,91.74,91.49,91.64,36100.0,63.8822,63.8961,63.722,63.8265,36100.0
2010-11-16 10:50:00,91.67,91.67,91.37,91.39,38800.0,63.8474,63.8474,63.6384,63.6524,38800.0
2010-11-16 10:55:00,91.44,91.45,91.17,91.36,47800.0,63.6872,63.6942,63.4991,63.6315,47800.0
2010-11-16 11:00:00,91.36,91.42,91.15,91.17,54100.0,63.6315,63.6733,63.4852,63.4991,54100.0
2010-11-16 11:05:00,91.16,91.25,90.37,90.39,101900.0,63.4922,63.5549,62.942,62.9559,101900.0
2010-11-16 11:10:00,90.37,90.7,90.37,90.66,59900.0,62.942,63.1718,62.942,63.1439,59900.0
2010-11-16 11:15:00,90.68,90.68,90.46,90.53,53500.0,63.1579,63.1579,63.0046,63.0534,53500.0
2010-11-16 11:20:00,90.51,90.75,90.5,90.71,34700.0,63.0395,63.2066,63.0325,63.1788,34700.0
2010-11-16 11:25:00,90.71,90.98,90.57,90.97,20200.0,63.1788,63.3668,63.0813,63.3599,20200.0
2010-11-16 11:30:00,91.0,91.18,90.95,91.06,44000.0,63.3807,63.5061,63.3459,63.4225,44000.0
2010-11-16 11:35:00,91.06,91.31,91.04,91.21,56500.0,63.4225,63.5967,63.4086,63.527,56500.0
2010-11-16 11:40:00,91.24,91.25,90.83,90.83,31900.0,63.5479,63.5549,63.2623,63.2623,31900.0
2010-11-16 11:45:00,90.77,90.84,90.71,90.81,22300.0,63.2206,63.2693,63.1788,63.2484,22300.0
2010-11-16 11:50:00,90.81,90.81,90.55,90.68,26000.0,63.2484,63.2484,63.0673,63.1579,26000.0
2010-11-16 11:55:00,90.73,90.89,90.6,90.78,16300.0,63.1927,63.3041,63.1021,63.2275,16300.0
2010-11-16 12:00:00,90.8,90.94,90.76,90.86,17900.0,63.2414,63.339,63.2136,63.2832,17900.0
2010-11-16 12:05:00,90.84,90.86,90.76,90.76,17200.0,63.2693,63.2832,63.2136,63.2136,17200.0
2010-11-16 12:10:00,90.78,90.86,90.56,90.86,24100.0,63.2275,63.2832,63.0743,63.2832,24100.0
2010-11-16 12:15:00,90.9,90.97,90.7,90.75,21200.0,63.3111,63.3599,63.1718,63.2066,21200.0
2010-11-16 12:20:00,90.76,90.91,90.5,90.52,18600.0,63.2136,63.3181,63.0325,63.0464,18600.0
2010-11-16 12:25:00,90.51,90.94,90.5,90.85,23000.0,63.0395,63.339,63.0325,63.2763,23000.0
2010-11-16 12:30:00,90.85,90.85,90.64,90.78,21100.0,63.2763,63.2763,63.13,63.2275,21100.0
2010-11-16 12:35:00,90.83,90.87,90.56,90.56,8100.0,63.2623,63.2902,63.0743,63.0743,8100.0
2010-11-16 12:40:00,90.55,90.68,90.5,90.64,12500.0,63.0673,63.1579,63.0325,63.13,12500.0
2010-11-16 12:45:00,90.64,90.66,90.4,90.44,16900.0,63.13,63.1439,62.9629,62.9907,16900.0
2010-11-16 12:50:00,90.49,90.76,90.44,90.7,16500.0,63.0255,63.2136,62.9907,63.1718,16500.0
2010-11-16 12:55:00,90.7,90.92,90.63,90.92,13300.0,63.1718,63.325,63.123,63.325,13300.0
2010-11-16 13:00:00,90.88,90.92,90.79,90.82,14500.0,63.2972,63.325,63.2345,63.2554,14500.0
2010-11-16 13:05:00,90.86,90.88,90.68,90.84,11100.0,63.2832,63.2972,63.1579,63.2693,11100.0
2010-11-16 13:10:00,90.85,90.92,90.78,90.84,10200.0,63.2763,63.325,63.2275,63.2693,10200.0
2010-11-16 13:15:00,90.82,90.82,90.56,90.64,14500.0,63.2554,63.2554,63.0743,63.13,14500.0
2010-11-16 13:20:00,90.7,90.75,90.59,90.73,10300.0,63.1718,63.2066,63.0952,63.1927,10300.0
2010-11-16 13:25:00,90.73,90.92,90.73,90.88,14800.0,63.1927,63.325,63.1927,63.2972,14800.0
2010-11-16 13:30:00,90.85,90.89,90.78,90.87,10900.0,63.2763,63.3041,63.2275,63.2902,10900.0
2010-11-16 13:35:00,90.84,91.0,90.82,90.98,13300.0,63.2693,63.3807,63.2554,63.3668,13300.0
2010-11-16 13:40:00,90.98,91.12,90.96,91.12,11800.0,63.3668,63.4643,63.3529,63.4643,11800.0
2010-11-16 13:45:00,91.07,91.12,90.95,90.97,10400.0,63.4295,63.4643,63.3459,63.3599,10400.0
2010-11-16 13:50:00,90.99,91.3,90.96,91.3,12300.0,63.3738,63.5897,63.3529,63.5897,12300.0
2010-11-16 13:55:00,91.26,91.36,91.25,91.31,37400.0,63.5618,63.6315,63.5549,63.5967,37400.0
2010-11-16 14:00:00,91.26,91.32,91.1,91.15,9100.0,63.5618,63.6036,63.4504,63.4852,9100.0
2010-11-16 14:05:00,91.18,91.35,91.18,91.3,27700.0,63.5061,63.6245,63.5061,63.5897,27700.0
2010-11-16 14:10:00,91.33,91.52,91.33,91.49,23400.0,63.6106,63.7429,63.6106,63.722,23400.0
2010-11-16 14:15:00,91.52,91.52,91.1,91.13,35700.0,63.7429,63.7429,63.4504,63.4713,35700.0
2010-11-16 14:20:00,91.13,91.27,91.02,91.02,18000.0,63.4713,63.5688,63.3947,63.3947,18000.0
2010-11-16 14:25:00,91.04,91.06,90.91,91.0,19700.0,63.4086,63.4225,63.3181,63.3807,19700.0
2010-11-16 14:30:00,91.02,91.18,91.01,91.15,13700.0,63.3947,63.5061,63.3877,63.4852,13700.0
2010-11-16 14:35:00,91.14,91.14,90.8,90.8,12600.0,63.4783,63.4783,63.2414,63.2414,12600.0
2010-11-16 14:40:00,90.79,90.93,90.67,90.9,7800.0,63.2345,63.332,63.1509,63.3111,7800.0
2010-11-16 14:45:00,90.9,91.07,90.81,91.07,7500.0,63.3111,63.4295,63.2484,63.4295,7500.0
2010-11-16 14:50:00,91.05,91.15,90.99,91.13,14100.0,63.4156,63.4852,63.3738,63.4713,14100.0
2010-11-16 14:55:00,91.14,91.26,91.08,91.23,35100.0,63.4783,63.5618,63.4365,63.5409,35100.0
2010-11-16 15:00:00,91.19,91.29,91.06,91.11,47100.0,63.5131,63.5827,63.4225,63.4574,47100.0
2010-11-16 15:05:00,91.11,91.16,90.97,91.07,35900.0,63.4574,63.4922,63.3599,63.4295,35900.0
2010-11-16 15:10:00,91.09,91.1,90.76,90.8,40300.0,63.4434,63.4504,63.2136,63.2414,40300.0
2010-11-16 15:15:00,90.8,90.88,90.63,90.88,40000.0,63.2414,63.2972,63.123,63.2972,40000.0
2010-11-16 15:20:00,90.85,91.11,90.85,91.11,26100.0,63.2763,63.4574,63.2763,63.4574,26100.0
2010-11-16 15:25:00,91.05,91.16,91.01,91.04,20000.0,63.4156,63.4922,63.3877,63.4086,20000.0
2010-11-16 15:30:00,91.04,91.18,91.0,91.11,39200.0,63.4086,63.5061,63.3807,63.4574,39200.0
2010-11-16 15:35:00,91.1,91.17,90.96,91.02,59200.0,63.4504,63.4991,63.3529,63.3947,59200.0
2010-11-16 15:40:00,91.02,91.24,91.02,91.23,61900.0,63.3947,63.5479,63.3947,63.5409,61900.0
2010-11-16 15:45:00,91.23,91.45,91.18,91.19,64300.0,63.5409,63.6942,63.5061,63.5131,64300.0
2010-11-16 15:50:00,91.18,91.23,91.03,91.21,90400.0,63.5061,63.5409,63.4016,63.527,90400.0
2010-11-16 15:55:00,91.21,91.38,91.2,91.25,127400.0,63.527,63.6454,63.52,63.5549,127400.0
2010-11-17 09:30:00,91.39,91.52,91.25,91.3,21900.0,63.6524,63.7429,63.5549,63.5897,21900.0
2010-11-17 09:35:00,91.4,91.8,91.13,91.13,23600.0,63.6593,63.9379,63.4713,63.4713,23600.0
2010-11-17 09:40:00,91.16,91.25,90.56,90.69,49900.0,63.4922,63.5549,63.0743,63.1648,49900.0
2010-11-17 09:45:00,90.72,91.0,90.42,90.87,54900.0,63.1857,63.3807,62.9768,63.2902,54900.0
2010-11-17 09:50:00,90.89,91.01,90.73,91.0,15000.0,63.3041,63.3877,63.1927,63.3807,15000.0
2010-11-17 09:55:00,91.0,91.34,90.86,91.3,40300.0,63.3807,63.6176,63.2832,63.5897,40300.0
2010-11-17 10:00:00,91.33,91.79,91.17,91.74,50900.0,63.6106,63.931,63.4991,63.8961,50900.0
2010-11-17 10:05:00,91.76,92.0,91.74,91.75,19300.0,63.9101,64.0772,63.8961,63.9031,19300.0
2010-11-17 10:10:00,91.75,91.94,91.53,91.94,39200.0,63.9031,64.0354,63.7499,64.0354,39200.0
2010-11-17 10:15:00,91.95,92.13,91.91,92.1,16400.0,64.0424,64.1678,64.0146,64.1469,16400.0
2010-11-17 10:20:00,92.15,92.18,92.02,92.08,13100.0,64.1817,64.2026,64.0912,64.133,13100.0
2010-11-17 10:25:00,92.08,92.1,91.81,91.85,29800.0,64.133,64.1469,63.9449,63.9728,29800.0
2010-11-17 10:30:00,91.9,92.09,91.79,91.82,27300.0,64.0076,64.1399,63.931,63.9519,27300.0
2010-11-17 10:35:00,91.75,91.81,91.51,91.62,18000.0,63.9031,63.9449,63.736,63.8126,18000.0
2010-11-17 10:40:00,91.6,91.88,91.59,91.74,12700.0,63.7986,63.9937,63.7917,63.8961,12700.0
2010-11-17 10:45:00,91.74,91.79,91.61,91.77,23800.0,63.8961,63.931,63.8056,63.917,23800.0
2010-11-17 10:50:00,91.78,92.08,91.64,91.85,21100.0,63.924,64.133,63.8265,63.9728,21100.0
2010-11-17 10:55:00,91.82,91.83,91.49,91.68,12000.0,63.9519,63.9588,63.722,63.8544,12000.0
2010-11-17 11:00:00,91.71,91.82,91.56,91.69,10000.0,63.8753,63.9519,63.7708,63.8613,10000.0
2010-11-17 11:05:00,91.65,91.79,91.43,91.5,14800.0,63.8335,63.931,63.6802,63.729,14800.0
2010-11-17 11:10:00,91.49,91.77,91.47,91.75,40600.0,63.722,63.917,63.7081,63.9031,40600.0
2010-11-17 11:15:00,91.79,92.09,91.78,92.05,35400.0,63.931,64.1399,63.924,64.1121,35400.0
2010-11-17 11:20:00,92.05,92.12,91.93,92.02,24100.0,64.1121,64.1608,64.0285,64.0912,24100.0
2010-11-17 11:25:00,92.02,92.06,91.95,92.03,15100.0,64.0912,64.119,64.0424,64.0981,15100.0
2010-11-17 11:30:00,92.02,92.33,92.02,92.31,28500.0,64.0912,64.3071,64.0912,64.2932,28500.0
2010-11-17 11:35:00,92.33,92.43,92.31,92.31,22300.0,64.3071,64.3767,64.2932,64.2932,22300.0
2010-11-17 11:40:00,92.29,92.35,92.13,92.24,35900.0,64.2792,64.321,64.1678,64.2444,35900.0
2010-11-17 11:45:00,92.28,92.28,91.91,91.91,7100.0,64.2723,64.2723,64.0146,64.0146,7100.0
2010-11-17 11:50:00,91.9,92.4,91.9,92.39,11500.0,64.0076,64.3558,64.0076,64.3489,11500.0
2010-11-17 11:55:00,92.4,92.47,92.28,92.44,14300.0,64.3558,64.4046,64.2723,64.3837,14300.0
2010-11-17 12:00:00,92.44,92.44,92.29,92.34,8800.0,64.3837,64.3837,64.2792,64.314,8800.0
2010-11-17 12:05:00,92.34,92.4,92.27,92.27,4400.0,64.314,64.3558,64.2653,64.2653,4400.0
2010-11-17 12:10:00,92.29,92.35,92.16,92.19,6700.0,64.2792,64.321,64.1887,64.2096,6700.0
2010-11-17 12:15:00,92.2,92.2,92.04,92.07,4400.0,64.2165,64.2165,64.1051,64.126,4400.0
2010-11-17 12:20:00,92.08,92.32,92.04,92.26,10000.0,64.133,64.3001,64.1051,64.2583,10000.0
2010-11-17 12:25:00,92.26,92.26,92.02,92.09,12000.0,64.2583,64.2583,64.0912,64.1399,12000.0
2010-11-17 12:30:00,92.07,92.12,91.95,92.1,3400.0,64.126,64.1608,64.0424,64.1469,3400.0
2010-11-17 12:35:00,92.11,92.23,92.1,92.1,9400.0,64.1539,64.2374,64.1469,64.1469,9400.0
2010-11-17 12:40:00,92.11,92.11,91.99,92.09,6600.0,64.1539,64.1539,64.0703,64.1399,6600.0
2010-11-17 12:45:00,92.05,92.11,91.94,92.1,6100.0,64.1121,64.1539,64.0354,64.1469,6100.0
2010-11-17 12:50:00,92.12,92.24,92.05,92.2,13700.0,64.1608,64.2444,64.1121,64.2165,13700.0
2010-11-17 12:55:00,92.23,92.24,92.01,92.01,7500.0,64.2374,64.2444,64.0842,64.0842,7500.0
2010-11-17 13:00:00,91.98,92.0,91.87,91.93,3700.0,64.0633,64.0772,63.9867,64.0285,3700.0
2010-11-17 13:05:00,91.93,92.06,91.92,92.03,8900.0,64.0285,64.119,64.0215,64.0981,8900.0
2010-11-17 13:10:00,92.04,92.14,91.98,91.98,11000.0,64.1051,64.1747,64.0633,64.0633,11000.0
2010-11-17 13:15:00,92.0,92.05,91.93,92.05,3500.0,64.0772,64.1121,64.0285,64.1121,3500.0
2010-11-17 13:20:00,92.08,92.2,92.07,92.09,11100.0,64.133,64.2165,64.126,64.1399,11100.0
2010-11-17 13:25:00,92.1,92.25,92.1,92.22,8800.0,64.1469,64.2514,64.1469,64.2305,8800.0
2010-11-17 13:30:00,92.23,92.23,92.14,92.14,7900.0,64.2374,64.2374,64.1747,64.1747,7900.0
2010-11-17 13:35:00,92.14,92.27,92.02,92.02,8400.0,64.1747,64.2653,64.0912,64.0912,8400.0
2010-11-17 13:40:00,92.01,92.05,91.79,91.84,19200.0,64.0842,64.1121,63.931,63.9658,19200.0
2010-11-17 13:45:00,91.87,91.98,91.85,91.98,8400.0,63.9867,64.0633,63.9728,64.0633,8400.0
2010-11-17 13:50:00,91.93,92.06,91.9,91.92,11700.0,64.0285,64.119,64.0076,64.0215,11700.0
2010-11-17 13:55:00,91.94,92.09,91.92,92.09,9500.0,64.0354,64.1399,64.0215,64.1399,9500.0
2010-11-17 14:00:00,92.1,92.19,92.09,92.15,9300.0,64.1469,64.2096,64.1399,64.1817,9300.0
2010-11-17 14:05:00,92.16,92.23,92.04,92.18,18900.0,64.1887,64.2374,64.1051,64.2026,18900.0
2010-11-17 14:10:00,92.18,92.29,92.14,92.24,15400.0,64.2026,64.2792,64.1747,64.2444,15400.0
2010-11-17 14:15:00,92.24,92.3,92.18,92.27,23500.0,64.2444,64.2862,64.2026,64.2653,23500.0
2010-11-17 14:20:00,92.27,92.36,92.2,92.36,17200.0,64.2653,64.328,64.2165,64.328,17200.0
2010-11-17 14:25:00,92.34,92.4,92.31,92.36,11200.0,64.314,64.3558,64.2932,64.328,11200.0
2010-11-17 14:30:00,92.38,92.51,92.35,92.51,23500.0,64.3419,64.4324,64.321,64.4324,23500.0
2010-11-17 14:35:00,92.51,92.61,92.42,92.6,19000.0,64.4324,64.5021,64.3698,64.4951,19000.0
2010-11-17 14:40:00,92.59,92.71,92.59,92.67,22000.0,64.4882,64.5717,64.4882,64.5439,22000.0
2010-11-17 14:45:00,92.64,92.65,92.49,92.51,14400.0,64.523,64.53,64.4185,64.4324,14400.0
2010-11-17 14:50:00,92.51,92.54,92.42,92.46,19500.0,64.4324,64.4533,64.3698,64.3976,19500.0
2010-11-17 14:55:00,92.46,92.51,92.4,92.4,36300.0,64.3976,64.4324,64.3558,64.3558,36300.0
2010-11-17 15:00:00,92.41,92.47,92.37,92.45,37000.0,64.3628,64.4046,64.3349,64.3907,37000.0
2010-11-17 15:05:00,92.46,92.5,92.27,92.3,35800.0,64.3976,64.4255,64.2653,64.2862,35800.0
2010-11-17 15:10:00,92.29,92.33,92.26,92.28,27100.0,64.2792,64.3071,64.2583,64.2723,27100.0
2010-11-17 15:15:00,92.29,92.39,92.23,92.35,28500.0,64.2792,64.3489,64.2374,64.321,28500.0
2010-11-17 15:20:00,92.35,92.44,92.16,92.16,34600.0,64.321,64.3837,64.1887,64.1887,34600.0
2010-11-17 15:25:00,92.16,92.19,91.79,91.82,36900.0,64.1887,64.2096,63.931,63.9519,36900.0
2010-11-17 15:30:00,91.87,92.11,91.79,92.11,77100.0,63.9867,64.1539,63.931,64.1539,77100.0
2010-11-17 15:35:00,92.11,92.19,92.04,92.15,23100.0,64.1539,64.2096,64.1051,64.1817,23100.0
2010-11-17 15:40:00,92.15,92.16,91.95,91.99,32500.0,64.1817,64.1887,64.0424,64.0703,32500.0
2010-11-17 15:45:00,92.0,92.21,91.93,92.2,44000.0,64.0772,64.2235,64.0285,64.2165,44000.0
2010-11-17 15:50:00,92.2,92.2,92.06,92.16,43700.0,64.2165,64.2165,64.119,64.1887,43700.0
2010-11-17 15:55:00,92.16,92.16,92.0,92.06,55600.0,64.1887,64.1887,64.0772,64.119,55600.0
2010-11-18 09:30:00,93.72,94.42,93.4,94.0,69600.0,65.4579,65.9468,65.2344,65.6534,69600.0
2010-11-18 09:35:00,94.04,94.22,93.91,94.15,26600.0,65.6814,65.8071,65.5906,65.7582,26600.0
2010-11-18 09:40:00,94.14,94.22,93.97,94.02,27800.0,65.7512,65.8071,65.6325,65.6674,27800.0
2010-11-18 09:45:00,94.08,94.39,94.02,94.39,26200.0,65.7093,65.9258,65.6674,65.9258,26200.0
2010-11-18 09:50:00,94.33,94.34,94.04,94.12,18400.0,65.8839,65.8909,65.6814,65.7372,18400.0
2010-11-18 09:55:00,94.11,94.26,93.96,94.0,33500.0,65.7302,65.835,65.6255,65.6534,33500.0
2010-11-18 10:00:00,94.0,94.79,93.9,94.67,85900.0,65.6534,66.2052,65.5836,66.1214,85900.0
2010-11-18 10:05:00,94.67,95.0,94.58,94.94,41100.0,66.1214,66.3519,66.0585,66.31,41100.0
2010-11-18 10:10:00,94.93,95.29,94.88,95.14,48500.0,66.303,66.5544,66.268,66.4496,48500.0
2010-11-18 10:15:00,95.18,95.25,94.92,94.92,25500.0,66.4776,66.5265,66.296,66.296,25500.0
2010-11-18 10:20:00,95.0,95.05,94.78,95.01,15800.0,66.3519,66.3868,66.1982,66.3588,15800.0
2010-11-18 10:25:00,94.95,95.34,94.95,95.19,20800.0,66.3169,66.5893,66.3169,66.4846,20800.0
2010-11-18 10:30:00,95.26,95.26,95.08,95.16,11600.0,66.5335,66.5335,66.4077,66.4636,11600.0
2010-11-18 10:35:00,95.19,95.19,95.07,95.14,12000.0,66.4846,66.4846,66.4008,66.4496,12000.0
2010-11-18 10:40:00,95.14,95.18,95.02,95.04,18800.0,66.4496,66.4776,66.3658,66.3798,18800.0
2010-11-18 10:45:00,95.03,95.11,94.96,95.02,10900.0,66.3728,66.4287,66.3239,66.3658,10900.0
2010-11-18 10:50:00,95.02,95.1,94.83,94.83,17100.0,66.3658,66.4217,66.2331,66.2331,17100.0
2010-11-18 10:55:00,94.88,94.92,94.76,94.78,14700.0,66.268,66.296,66.1842,66.1982,14700.0
2010-11-18 11:00:00,94.8,95.11,94.8,95.05,23500.0,66.2122,66.4287,66.2122,66.3868,23500.0
2010-11-18 11:05:00,95.06,95.06,94.84,94.84,9800.0,66.3938,66.3938,66.2401,66.2401,9800.0
2010-11-18 11:10:00,94.81,94.86,94.56,94.62,20400.0,66.2192,66.2541,66.0445,66.0865,20400.0
2010-11-18 11:15:00,94.59,94.62,94.5,94.54,15000.0,66.0655,66.0865,66.0026,66.0306,15000.0
2010-11-18 11:20:00,94.54,94.65,94.48,94.51,15300.0,66.0306,66.1074,65.9887,66.0096,15300.0
2010-11-18 11:25:00,94.5,94.57,94.37,94.41,11000.0,66.0026,66.0515,65.9118,65.9398,11000.0
2010-11-18 11:30:00,94.41,94.52,94.33,94.38,12400.0,65.9398,66.0166,65.8839,65.9188,12400.0
2010-11-18 11:35:00,94.38,94.54,94.36,94.41,9800.0,65.9188,66.0306,65.9049,65.9398,9800.0
2010-11-18 11:40:00,94.4,94.42,94.32,94.37,7500.0,65.9328,65.9468,65.8769,65.9118,7500.0
2010-11-18 11:45:00,94.36,94.39,94.26,94.29,6200.0,65.9049,65.9258,65.835,65.856,6200.0
2010-11-18 11:50:00,94.27,94.3,94.15,94.15,10300.0,65.842,65.863,65.7582,65.7582,10300.0
2010-11-18 11:55:00,94.19,94.3,94.18,94.24,9900.0,65.7861,65.863,65.7791,65.821,9900.0
2010-11-18 12:00:00,94.3,94.47,94.3,94.44,15300.0,65.863,65.9817,65.863,65.9607,15300.0
2010-11-18 12:05:00,94.46,94.68,94.44,94.68,5700.0,65.9747,66.1284,65.9607,66.1284,5700.0
2010-11-18 12:10:00,94.67,94.73,94.66,94.73,10300.0,66.1214,66.1633,66.1144,66.1633,10300.0
2010-11-18 12:15:00,94.73,94.88,94.71,94.81,12000.0,66.1633,66.268,66.1493,66.2192,12000.0
2010-11-18 12:20:00,94.84,94.91,94.81,94.9,10500.0,66.2401,66.289,66.2192,66.282,10500.0
2010-11-18 12:25:00,94.87,94.92,94.85,94.86,11700.0,66.2611,66.296,66.2471,66.2541,11700.0
2010-11-18 12:30:00,94.86,94.88,94.76,94.88,9900.0,66.2541,66.268,66.1842,66.268,9900.0
2010-11-18 12:35:00,94.86,94.86,94.64,94.73,13800.0,66.2541,66.2541,66.1004,66.1633,13800.0
2010-11-18 12:40:00,94.74,94.78,94.7,94.7,5800.0,66.1703,66.1982,66.1423,66.1423,5800.0
2010-11-18 12:45:00,94.74,94.75,94.59,94.69,5500.0,66.1703,66.1773,66.0655,66.1353,5500.0
2010-11-18 12:50:00,94.64,94.75,94.64,94.73,7200.0,66.1004,66.1773,66.1004,66.1633,7200.0
2010-11-18 12:55:00,94.76,94.85,94.76,94.77,4100.0,66.1842,66.2471,66.1842,66.1912,4100.0
2010-11-18 13:00:00,94.73,94.76,94.69,94.75,3300.0,66.1633,66.1842,66.1353,66.1773,3300.0
2010-11-18 13:05:00,94.74,94.76,94.56,94.72,22800.0,66.1703,66.1842,66.0445,66.1563,22800.0
2010-11-18 13:10:00,94.69,94.81,94.67,94.8,3500.0,66.1353,66.2192,66.1214,66.2122,3500.0
2010-11-18 13:15:00,94.78,94.84,94.69,94.76,4600.0,66.1982,66.2401,66.1353,66.1842,4600.0
2010-11-18 13:20:00,94.77,94.79,94.67,94.67,5100.0,66.1912,66.2052,66.1214,66.1214,5100.0
2010-11-18 13:25:00,94.7,94.79,94.69,94.76,7100.0,66.1423,66.2052,66.1353,66.1842,7100.0
2010-11-18 13:30:00,94.71,94.77,94.68,94.74,18900.0,66.1493,66.1912,66.1284,66.1703,18900.0
2010-11-18 13:35:00,94.74,94.78,94.61,94.64,15800.0,66.1703,66.1982,66.0795,66.1004,15800.0
2010-11-18 13:40:00,94.64,94.69,94.57,94.6,14400.0,66.1004,66.1353,66.0515,66.0725,14400.0
2010-11-18 13:45:00,94.6,94.61,94.54,94.59,7000.0,66.0725,66.0795,66.0306,66.0655,7000.0
2010-11-18 13:50:00,94.57,94.66,94.57,94.59,34600.0,66.0515,66.1144,66.0515,66.0655,34600.0
2010-11-18 13:55:00,94.58,94.6,94.49,94.51,23100.0,66.0585,66.0725,65.9957,66.0096,23100.0
2010-11-18 14:00:00,94.5,94.6,94.43,94.57,23400.0,66.0026,66.0725,65.9537,66.0515,23400.0
2010-11-18 14:05:00,94.57,94.6,94.46,94.49,10000.0,66.0515,66.0725,65.9747,65.9957,10000.0
2010-11-18 14:10:00,94.52,94.52,94.34,94.39,22800.0,66.0166,66.0166,65.8909,65.9258,22800.0
2010-11-18 14:15:00,94.39,94.39,94.24,94.26,14200.0,65.9258,65.9258,65.821,65.835,14200.0
2010-11-18 14:20:00,94.24,94.29,94.15,94.21,9800.0,65.821,65.856,65.7582,65.8001,9800.0
2010-11-18 14:25:00,94.23,94.24,94.12,94.2,13300.0,65.8141,65.821,65.7372,65.7931,13300.0
2010-11-18 14:30:00,94.18,94.25,94.16,94.25,10800.0,65.7791,65.828,65.7652,65.828,10800.0
2010-11-18 14:35:00,94.25,94.28,94.05,94.16,34100.0,65.828,65.849,65.6883,65.7652,34100.0
2010-11-18 14:40:00,94.17,94.17,94.08,94.16,7100.0,65.7722,65.7722,65.7093,65.7652,7100.0
2010-11-18 14:45:00,94.22,94.33,94.14,94.23,23200.0,65.8071,65.8839,65.7512,65.8141,23200.0
2010-11-18 14:50:00,94.26,94.3,94.12,94.3,23600.0,65.835,65.863,65.7372,65.863,23600.0
2010-11-18 14:55:00,94.29,94.36,94.17,94.29,23700.0,65.856,65.9049,65.7722,65.856,23700.0
2010-11-18 15:00:00,94.3,94.39,94.23,94.23,23700.0,65.863,65.9258,65.8141,65.8141,23700.0
2010-11-18 15:05:00,94.21,94.35,94.21,94.3,20000.0,65.8001,65.8979,65.8001,65.863,20000.0
2010-11-18 15:10:00,94.29,94.3,93.99,94.05,23500.0,65.856,65.863,65.6464,65.6883,23500.0
2010-11-18 15:15:00,94.05,94.09,94.0,94.02,12500.0,65.6883,65.7163,65.6534,65.6674,12500.0
2010-11-18 15:20:00,94.03,94.06,93.93,93.99,22700.0,65.6744,65.6953,65.6045,65.6464,22700.0
2010-11-18 15:25:00,93.99,94.04,93.92,94.03,32500.0,65.6464,65.6814,65.5975,65.6744,32500.0
2010-11-18 15:30:00,94.03,94.05,93.86,93.89,23500.0,65.6744,65.6883,65.5556,65.5766,23500.0
2010-11-18 15:35:00,93.87,93.9,93.66,93.7,49900.0,65.5626,65.5836,65.416,65.4439,49900.0
2010-11-18 15:40:00,93.74,93.79,93.56,93.77,31700.0,65.4718,65.5067,65.3461,65.4928,31700.0
2010-11-18 15:45:00,93.78,93.9,93.67,93.82,52600.0,65.4998,65.5836,65.4229,65.5277,52600.0
2010-11-18 15:50:00,93.81,93.85,93.65,93.68,51100.0,65.5207,65.5487,65.409,65.4299,51100.0
2010-11-18 15:55:00,93.71,93.81,93.68,93.8,62500.0,65.4509,65.5207,65.4299,65.5137,62500.0
2010-11-19 09:30:00,93.34,93.73,93.27,93.33,200700.0,65.1924,65.4648,65.1436,65.1855,200700.0
2010-11-19 09:35:00,93.35,93.37,93.09,93.3,31500.0,65.1994,65.2134,65.0178,65.1645,31500.0
2010-11-19 09:40:00,93.31,93.61,92.91,93.09,39200.0,65.1715,65.381,64.8921,65.0178,39200.0
2010-11-19 09:45:00,93.03,93.11,92.8,92.97,32200.0,64.9759,65.0318,64.8153,64.934,32200.0
2010-11-19 09:50:00,92.97,92.97,92.56,92.72,23000.0,64.934,64.934,64.6477,64.7594,23000.0
2010-11-19 09:55:00,92.65,92.91,92.58,92.9,16700.0,64.7105,64.8921,64.6616,64.8851,16700.0
2010-11-19 10:00:00,92.83,93.19,92.73,93.19,57600.0,64.8362,65.0877,64.7664,65.0877,57600.0
2010-11-19 10:05:00,93.19,93.23,92.78,92.96,15100.0,65.0877,65.1156,64.8013,64.927,15100.0
2010-11-19 10:10:00,93.01,93.23,92.83,93.17,14500.0,64.962,65.1156,64.8362,65.0737,14500.0
2010-11-19 10:15:00,93.17,93.18,92.87,92.93,13200.0,65.0737,65.0807,64.8642,64.9061,13200.0
2010-11-19 10:20:00,92.97,93.12,92.85,92.99,31800.0,64.934,65.0388,64.8502,64.948,31800.0
2010-11-19 10:25:00,92.97,93.16,92.93,93.12,4200.0,64.934,65.0667,64.9061,65.0388,4200.0
2010-11-19 10:30:00,93.11,93.28,93.1,93.28,25000.0,65.0318,65.1505,65.0248,65.1505,25000.0
2010-11-19 10:35:00,93.23,93.42,93.22,93.29,16000.0,65.1156,65.2483,65.1086,65.1575,16000.0
2010-11-19 10:40:00,93.33,93.67,93.29,93.61,67400.0,65.1855,65.4229,65.1575,65.381,67400.0
2010-11-19 10:45:00,93.57,93.71,93.49,93.71,30100.0,65.3531,65.4509,65.2972,65.4509,30100.0
2010-11-19 10:50:00,93.68,93.73,93.39,93.39,32900.0,65.4299,65.4648,65.2274,65.2274,32900.0
2010-11-19 10:55:00,93.45,93.59,93.36,93.37,9300.0,65.2693,65.3671,65.2064,65.2134,9300.0
2010-11-19 11:00:00,93.32,93.51,93.3,93.51,15100.0,65.1785,65.3112,65.1645,65.3112,15100.0
2010-11-19 11:05:00,93.56,93.64,93.44,93.62,17300.0,65.3461,65.402,65.2623,65.388,17300.0
2010-11-19 11:10:00,93.62,93.69,93.55,93.62,25200.0,65.388,65.4369,65.3391,65.388,25200.0
2010-11-19 11:15:00,93.68,93.7,93.55,93.64,16600.0,65.4299,65.4439,65.3391,65.402,16600.0
2010-11-19 11:20:00,93.64,93.71,93.57,93.66,31800.0,65.402,65.4509,65.3531,65.416,31800.0
2010-11-19 11:25:00,93.61,93.79,93.6,93.68,27200.0,65.381,65.5067,65.374,65.4299,27200.0
2010-11-19 11:30:00,93.72,93.79,93.69,93.75,9100.0,65.4579,65.5067,65.4369,65.4788,9100.0
2010-11-19 11:35:00,93.79,93.79,93.48,93.52,18900.0,65.5067,65.5067,65.2902,65.3182,18900.0
2010-11-19 11:40:00,93.5,93.7,93.43,93.7,10900.0,65.3042,65.4439,65.2553,65.4439,10900.0
2010-11-19 11:45:00,93.68,93.75,93.56,93.69,13700.0,65.4299,65.4788,65.3461,65.4369,13700.0
2010-11-19 11:50:00,93.7,93.71,93.56,93.64,11500.0,65.4439,65.4509,65.3461,65.402,11500.0
2010-11-19 11:55:00,93.64,93.65,93.44,93.44,10700.0,65.402,65.409,65.2623,65.2623,10700.0
2010-11-19 12:00:00,93.46,93.62,93.46,93.62,9700.0,65.2763,65.388,65.2763,65.388,9700.0
2010-11-19 12:05:00,93.61,93.75,93.61,93.75,21700.0,65.381,65.4788,65.381,65.4788,21700.0
2010-11-19 12:10:00,93.75,93.76,93.62,93.7,12400.0,65.4788,65.4858,65.388,65.4439,12400.0
2010-11-19 12:15:00,93.68,93.71,93.65,93.67,7400.0,65.4299,65.4509,65.409,65.4229,7400.0
2010-11-19 12:20:00,93.7,93.74,93.64,93.68,13100.0,65.4439,65.4718,65.402,65.4299,13100.0
2010-11-19 12:25:00,93.7,93.72,93.64,93.65,7500.0,65.4439,65.4579,65.402,65.409,7500.0
2010-11-19 12:30:00,93.64,93.64,93.54,93.58,8700.0,65.402,65.402,65.3321,65.3601,8700.0
2010-11-19 12:35:00,93.62,93.68,93.61,93.66,3000.0,65.388,65.4299,65.381,65.416,3000.0
2010-11-19 12:40:00,93.68,93.73,93.68,93.71,11000.0,65.4299,65.4648,65.4299,65.4509,11000.0
2010-11-19 12:45:00,93.74,93.79,93.72,93.72,9400.0,65.4718,65.5067,65.4579,65.4579,9400.0
2010-11-19 12:50:00,93.75,93.98,93.73,93.98,34500.0,65.4788,65.6395,65.4648,65.6395,34500.0
2010-11-19 12:55:00,94.0,94.17,93.97,94.08,19200.0,65.6534,65.7722,65.6325,65.7093,19200.0
2010-11-19 13:00:00,94.1,94.36,94.06,94.29,17900.0,65.7233,65.9049,65.6953,65.856,17900.0
2010-11-19 13:05:00,94.31,94.31,94.2,94.23,9700.0,65.8699,65.8699,65.7931,65.8141,9700.0
2010-11-19 13:10:00,94.2,94.26,94.0,94.01,3800.0,65.7931,65.835,65.6534,65.6604,3800.0
2010-11-19 13:15:00,94.0,94.03,93.9,93.92,8200.0,65.6534,65.6744,65.5836,65.5975,8200.0
2010-11-19 13:20:00,93.92,93.99,93.86,93.9,7300.0,65.5975,65.6464,65.5556,65.5836,7300.0
2010-11-19 13:25:00,93.94,93.97,93.81,93.95,8100.0,65.6115,65.6325,65.5207,65.6185,8100.0
2010-11-19 13:30:00,93.95,94.06,93.94,94.02,5800.0,65.6185,65.6953,65.6115,65.6674,5800.0
2010-11-19 13:35:00,94.05,94.1,93.98,94.02,10700.0,65.6883,65.7233,65.6395,65.6674,10700.0
2010-11-19 13:40:00,94.0,94.07,93.98,94.0,9300.0,65.6534,65.7023,65.6395,65.6534,9300.0
2010-11-19 13:45:00,94.01,94.1,93.98,94.1,3600.0,65.6604,65.7233,65.6395,65.7233,3600.0
2010-11-19 13:50:00,94.09,94.1,93.99,93.99,4600.0,65.7163,65.7233,65.6464,65.6464,4600.0
2010-11-19 13:55:00,94.0,94.12,93.99,94.05,8000.0,65.6534,65.7372,65.6464,65.6883,8000.0
2010-11-19 14:00:00,94.08,94.22,93.99,94.19,15300.0,65.7093,65.8071,65.6464,65.7861,15300.0
2010-11-19 14:05:00,94.22,94.38,94.22,94.38,6900.0,65.8071,65.9188,65.8071,65.9188,6900.0
2010-11-19 14:10:00,94.35,94.36,94.24,94.34,6900.0,65.8979,65.9049,65.821,65.8909,6900.0
2010-11-19 14:15:00,94.34,94.35,94.23,94.32,6300.0,65.8909,65.8979,65.8141,65.8769,6300.0
2010-11-19 14:20:00,94.31,94.31,94.12,94.18,7800.0,65.8699,65.8699,65.7372,65.7791,7800.0
2010-11-19 14:25:00,94.16,94.23,94.16,94.21,4900.0,65.7652,65.8141,65.7652,65.8001,4900.0
2010-11-19 14:30:00,94.21,94.28,94.16,94.19,7900.0,65.8001,65.849,65.7652,65.7861,7900.0
2010-11-19 14:35:00,94.2,94.3,94.18,94.3,7300.0,65.7931,65.863,65.7791,65.863,7300.0
2010-11-19 14:40:00,94.3,94.41,94.27,94.34,13000.0,65.863,65.9398,65.842,65.8909,13000.0
2010-11-19 14:45:00,94.34,94.42,94.32,94.38,14200.0,65.8909,65.9468,65.8769,65.9188,14200.0
2010-11-19 14:50:00,94.4,94.4,94.31,94.33,11600.0,65.9328,65.9328,65.8699,65.8839,11600.0
2010-11-19 14:55:00,94.33,94.42,94.18,94.18,23800.0,65.8839,65.9468,65.7791,65.7791,23800.0
2010-11-19 15:00:00,94.21,94.33,94.18,94.32,26100.0,65.8001,65.8839,65.7791,65.8769,26100.0
2010-11-19 15:05:00,94.32,94.34,94.26,94.26,23600.0,65.8769,65.8909,65.835,65.835,23600.0
2010-11-19 15:10:00,94.26,94.27,93.99,94.01,17200.0,65.835,65.842,65.6464,65.6604,17200.0
2010-11-19 15:15:00,94.03,94.15,94.0,94.09,32900.0,65.6744,65.7582,65.6534,65.7163,32900.0
2010-11-19 15:20:00,94.11,94.16,94.08,94.15,35900.0,65.7302,65.7652,65.7093,65.7582,35900.0
2010-11-19 15:25:00,94.15,94.18,94.07,94.09,38000.0,65.7582,65.7791,65.7023,65.7163,38000.0
2010-11-19 15:30:00,94.11,94.11,94.0,94.04,37100.0,65.7302,65.7302,65.6534,65.6814,37100.0
2010-11-19 15:35:00,94.05,94.14,94.04,94.1,23700.0,65.6883,65.7512,65.6814,65.7233,23700.0
2010-11-19 15:40:00,94.11,94.2,94.04,94.08,40900.0,65.7302,65.7931,65.6814,65.7093,40900.0
2010-11-19 15:45:00,94.1,94.32,94.08,94.19,59000.0,65.7233,65.8769,65.7093,65.7861,59000.0
2010-11-19 15:50:00,94.17,94.27,94.17,94.23,74900.0,65.7722,65.842,65.7722,65.8141,74900.0
2010-11-19 15:55:00,94.22,94.44,94.19,94.38,79100.0,65.8071,65.9607,65.7861,65.9188,79100.0
2010-11-22 09:30:00,94.24,94.41,93.39,93.52,31400.0,65.821,65.9398,65.2274,65.3182,31400.0
2010-11-22 09:35:00,93.6,94.16,93.6,93.97,22100.0,65.374,65.7652,65.374,65.6325,22100.0
2010-11-22 09:40:00,93.96,94.18,93.93,94.05,16100.0,65.6255,65.7791,65.6045,65.6883,16100.0
2010-11-22 09:45:00,94.05,94.2,94.02,94.09,17600.0,65.6883,65.7931,65.6674,65.7163,17600.0
2010-11-22 09:50:00,94.16,94.6,94.12,94.6,27500.0,65.7652,66.0725,65.7372,66.0725,27500.0
2010-11-22 09:55:00,94.65,94.97,94.65,94.87,25400.0,66.1074,66.3309,66.1074,66.2611,25400.0
2010-11-22 10:00:00,94.9,94.99,94.82,94.82,23100.0,66.282,66.3449,66.2261,66.2261,23100.0
2010-11-22 10:05:00,94.78,94.81,94.65,94.65,10900.0,66.1982,66.2192,66.1074,66.1074,10900.0
2010-11-22 10:10:00,94.65,94.73,94.57,94.73,20900.0,66.1074,66.1633,66.0515,66.1633,20900.0
2010-11-22 10:15:00,94.68,94.88,94.68,94.74,10600.0,66.1284,66.268,66.1284,66.1703,10600.0
2010-11-22 10:20:00,94.79,94.8,94.43,94.66,11400.0,66.2052,66.2122,65.9537,66.1144,11400.0
2010-11-22 10:25:00,94.65,94.68,94.49,94.49,18700.0,66.1074,66.1284,65.9957,65.9957,18700.0
2010-11-22 10:30:00,94.49,94.5,94.03,94.14,48300.0,65.9957,66.0026,65.6744,65.7512,48300.0
2010-11-22 10:35:00,94.15,94.31,94.07,94.3,24900.0,65.7582,65.8699,65.7023,65.863,24900.0
2010-11-22 10:40:00,94.34,94.42,94.18,94.42,10300.0,65.8909,65.9468,65.7791,65.9468,10300.0
2010-11-22 10:45:00,94.4,94.45,94.23,94.37,16900.0,65.9328,65.9677,65.8141,65.9118,16900.0
2010-11-22 10:50:00,94.37,94.72,94.37,94.71,14500.0,65.9118,66.1563,65.9118,66.1493,14500.0
2010-11-22 10:55:00,94.72,94.75,94.32,94.39,26000.0,66.1563,66.1773,65.8769,65.9258,26000.0
2010-11-22 11:00:00,94.38,94.39,94.15,94.15,18100.0,65.9188,65.9258,65.7582,65.7582,18100.0
2010-11-22 11:05:00,94.19,94.53,94.16,94.47,18700.0,65.7861,66.0236,65.7652,65.9817,18700.0
2010-11-22 11:10:00,94.48,94.61,94.42,94.61,11100.0,65.9887,66.0795,65.9468,66.0795,11100.0
2010-11-22 11:15:00,94.59,94.78,94.49,94.67,19800.0,66.0655,66.1982,65.9957,66.1214,19800.0
2010-11-22 11:20:00,94.66,94.75,94.63,94.75,6800.0,66.1144,66.1773,66.0934,66.1773,6800.0
2010-11-22 11:25:00,94.76,94.76,94.53,94.6,7000.0,66.1842,66.1842,66.0236,66.0725,7000.0
2010-11-22 11:30:00,94.61,94.64,94.56,94.61,3600.0,66.0795,66.1004,66.0445,66.0795,3600.0
2010-11-22 11:35:00,94.61,94.75,94.47,94.72,11600.0,66.0795,66.1773,65.9817,66.1563,11600.0
2010-11-22 11:40:00,94.73,94.78,94.65,94.7,10500.0,66.1633,66.1982,66.1074,66.1423,10500.0
2010-11-22 11:45:00,94.67,94.75,94.67,94.67,3600.0,66.1214,66.1773,66.1214,66.1214,3600.0
2010-11-22 11:50:00,94.69,94.7,94.49,94.55,7100.0,66.1353,66.1423,65.9957,66.0376,7100.0
2010-11-22 11:55:00,94.56,94.68,94.48,94.5,9100.0,66.0445,66.1284,65.9887,66.0026,9100.0
2010-11-22 12:00:00,94.49,94.5,94.34,94.36,13000.0,65.9957,66.0026,65.8909,65.9049,13000.0
2010-11-22 12:05:00,94.4,94.5,94.39,94.47,8400.0,65.9328,66.0026,65.9258,65.9817,8400.0
2010-11-22 12:10:00,94.45,94.5,94.35,94.44,6000.0,65.9677,66.0026,65.8979,65.9607,6000.0
2010-11-22 12:15:00,94.44,94.5,94.42,94.5,5400.0,65.9607,66.0026,65.9468,66.0026,5400.0
2010-11-22 12:20:00,94.53,94.57,94.35,94.45,11200.0,66.0236,66.0515,65.8979,65.9677,11200.0
2010-11-22 12:25:00,94.42,94.42,94.03,94.06,37700.0,65.9468,65.9468,65.6744,65.6953,37700.0
2010-11-22 12:30:00,94.0,94.07,93.93,94.05,25900.0,65.6534,65.7023,65.6045,65.6883,25900.0
2010-11-22 12:35:00,94.06,94.13,93.93,93.98,7800.0,65.6953,65.7442,65.6045,65.6395,7800.0
2010-11-22 12:40:00,94.01,94.06,93.84,93.84,22300.0,65.6604,65.6953,65.5417,65.5417,22300.0
2010-11-22 12:45:00,93.84,93.89,93.56,93.73,31800.0,65.5417,65.5766,65.3461,65.4648,31800.0
2010-11-22 12:50:00,93.73,94.09,93.71,94.05,6700.0,65.4648,65.7163,65.4509,65.6883,6700.0
2010-11-22 12:55:00,94.08,94.18,94.07,94.17,11100.0,65.7093,65.7791,65.7023,65.7722,11100.0
2010-11-22 13:00:00,94.19,94.24,94.13,94.21,18100.0,65.7861,65.821,65.7442,65.8001,18100.0
2010-11-22 13:05:00,94.22,94.28,94.17,94.22,19100.0,65.8071,65.849,65.7722,65.8071,19100.0
2010-11-22 13:10:00,94.25,94.53,94.25,94.42,23900.0,65.828,66.0236,65.828,65.9468,23900.0
2010-11-22 13:15:00,94.42,94.45,94.36,94.38,40600.0,65.9468,65.9677,65.9049,65.9188,40600.0
2010-11-22 13:20:00,94.37,94.44,94.27,94.32,9600.0,65.9118,65.9607,65.842,65.8769,9600.0
2010-11-22 13:25:00,94.32,94.53,94.32,94.5,16600.0,65.8769,66.0236,65.8769,66.0026,16600.0
2010-11-22 13:30:00,94.51,94.62,94.47,94.61,24400.0,66.0096,66.0865,65.9817,66.0795,24400.0
2010-11-22 13:35:00,94.61,94.64,94.4,94.49,13600.0,66.0795,66.1004,65.9328,65.9957,13600.0
2010-11-22 13:40:00,94.5,94.63,94.47,94.47,13900.0,66.0026,66.0934,65.9817,65.9817,13900.0
2010-11-22 13:45:00,94.45,94.52,94.34,94.41,8500.0,65.9677,66.0166,65.8909,65.9398,8500.0
2010-11-22 13:50:00,94.43,94.6,94.43,94.5,11600.0,65.9537,66.0725,65.9537,66.0026,11600.0
2010-11-22 13:55:00,94.48,94.51,94.39,94.43,11000.0,65.9887,66.0096,65.9258,65.9537,11000.0
2010-11-22 14:00:00,94.43,94.54,94.37,94.42,23200.0,65.9537,66.0306,65.9118,65.9468,23200.0
2010-11-22 14:05:00,94.42,94.44,94.23,94.35,8600.0,65.9468,65.9607,65.8141,65.8979,8600.0
2010-11-22 14:10:00,94.36,94.56,94.36,94.53,9900.0,65.9049,66.0445,65.9049,66.0236,9900.0
2010-11-22 14:15:00,94.52,94.63,94.48,94.56,15100.0,66.0166,66.0934,65.9887,66.0445,15100.0
2010-11-22 14:20:00,94.55,94.69,94.5,94.65,24100.0,66.0376,66.1353,66.0026,66.1074,24100.0
2010-11-22 14:25:00,94.63,94.67,94.55,94.56,9200.0,66.0934,66.1214,66.0376,66.0445,9200.0
2010-11-22 14:30:00,94.54,94.69,94.52,94.69,7100.0,66.0306,66.1353,66.0166,66.1353,7100.0
2010-11-22 14:35:00,94.68,94.73,94.62,94.7,10400.0,66.1284,66.1633,66.0865,66.1423,10400.0
2010-11-22 14:40:00,94.73,94.88,94.72,94.78,19500.0,66.1633,66.268,66.1563,66.1982,19500.0
2010-11-22 14:45:00,94.83,95.1,94.83,95.06,30100.0,66.2331,66.4217,66.2331,66.3938,30100.0
2010-11-22 14:50:00,95.06,95.15,95.03,95.07,22900.0,66.3938,66.4566,66.3728,66.4008,22900.0
2010-11-22 14:55:00,95.1,95.3,95.1,95.3,27900.0,66.4217,66.5614,66.4217,66.5614,27900.0
2010-11-22 15:00:00,95.3,95.38,95.21,95.28,28800.0,66.5614,66.6173,66.4985,66.5474,28800.0
2010-11-22 15:05:00,95.28,95.34,95.24,95.27,10200.0,66.5474,66.5893,66.5195,66.5404,10200.0
2010-11-22 15:10:00,95.27,95.34,95.25,95.32,15800.0,66.5404,66.5893,66.5265,66.5754,15800.0
2010-11-22 15:15:00,95.33,95.4,95.31,95.32,17100.0,66.5823,66.6312,66.5684,66.5754,17100.0
2010-11-22 15:20:00,95.31,95.37,95.26,95.37,15000.0,66.5684,66.6103,66.5335,66.6103,15000.0
2010-11-22 15:25:00,95.32,95.33,95.14,95.28,39200.0,66.5754,66.5823,66.4496,66.5474,39200.0
2010-11-22 15:30:00,95.29,95.31,95.13,95.27,28100.0,66.5544,66.5684,66.4427,66.5404,28100.0
2010-11-22 15:35:00,95.25,95.44,95.22,95.43,35200.0,66.5265,66.6592,66.5055,66.6522,35200.0
2010-11-22 15:40:00,95.44,95.7,95.41,95.69,32500.0,66.6592,66.8408,66.6382,66.8338,32500.0
2010-11-22 15:45:00,95.68,95.71,95.53,95.58,31100.0,66.8268,66.8478,66.722,66.757,31100.0
2010-11-22 15:50:00,95.57,95.75,95.54,95.6,44400.0,66.75,66.8757,66.729,66.7709,44400.0
2010-11-22 15:55:00,95.58,95.68,95.52,95.53,45000.0,66.757,66.8268,66.7151,66.722,45000.0
2010-11-23 09:30:00,93.63,94.21,93.56,94.21,55500.0,65.395,65.8001,65.3461,65.8001,55500.0
2010-11-23 09:35:00,94.19,94.26,93.88,94.26,57200.0,65.7861,65.835,65.5696,65.835,57200.0
2010-11-23 09:40:00,94.19,94.7,94.17,94.63,49500.0,65.7861,66.1423,65.7722,66.0934,49500.0
2010-11-23 09:45:00,94.58,94.66,94.44,94.57,52800.0,66.0585,66.1144,65.9607,66.0515,52800.0
2010-11-23 09:50:00,94.6,94.6,94.31,94.33,44200.0,66.0725,66.0725,65.8699,65.8839,44200.0
2010-11-23 09:55:00,94.39,94.51,93.95,94.01,48600.0,65.9258,66.0096,65.6185,65.6604,48600.0
2010-11-23 10:00:00,94.01,94.5,93.95,94.47,52000.0,65.6604,66.0026,65.6185,65.9817,52000.0
2010-11-23 10:05:00,94.45,94.63,94.37,94.46,34400.0,65.9677,66.0934,65.9118,65.9747,34400.0
2010-11-23 10:10:00,94.45,94.47,94.19,94.35,34900.0,65.9677,65.9817,65.7861,65.8979,34900.0
2010-11-23 10:15:00,94.35,94.79,94.35,94.65,31600.0,65.8979,66.2052,65.8979,66.1074,31600.0
2010-11-23 10:20:00,94.63,94.69,94.32,94.47,16300.0,66.0934,66.1353,65.8769,65.9817,16300.0
2010-11-23 10:25:00,94.51,94.59,94.25,94.35,10800.0,66.0096,66.0655,65.828,65.8979,10800.0
2010-11-23 10:30:00,94.41,94.68,94.34,94.34,16500.0,65.9398,66.1284,65.8909,65.8909,16500.0
2010-11-23 10:35:00,94.35,94.8,94.35,94.8,17700.0,65.8979,66.2122,65.8979,66.2122,17700.0
2010-11-23 10:40:00,94.8,94.8,94.7,94.79,22800.0,66.2122,66.2122,66.1423,66.2052,22800.0
2010-11-23 10:45:00,94.79,95.09,94.7,94.7,46200.0,66.2052,66.4147,66.1423,66.1423,46200.0
2010-11-23 10:50:00,94.7,94.92,94.66,94.66,15800.0,66.1423,66.296,66.1144,66.1144,15800.0
2010-11-23 10:55:00,94.65,95.19,94.65,95.14,27900.0,66.1074,66.4846,66.1074,66.4496,27900.0
2010-11-23 11:00:00,95.14,95.18,94.84,94.87,48500.0,66.4496,66.4776,66.2401,66.2611,48500.0
2010-11-23 11:05:00,94.82,94.96,94.76,94.8,29800.0,66.2261,66.3239,66.1842,66.2122,29800.0
2010-11-23 11:10:00,94.8,94.81,94.38,94.5,29300.0,66.2122,66.2192,65.9188,66.0026,29300.0
2010-11-23 11:15:00,94.47,94.48,94.31,94.4,17300.0,65.9817,65.9887,65.8699,65.9328,17300.0
2010-11-23 11:20:00,94.46,94.59,94.22,94.31,25100.0,65.9747,66.0655,65.8071,65.8699,25100.0
2010-11-23 11:25:00,94.27,94.38,94.12,94.17,30800.0,65.842,65.9188,65.7372,65.7722,30800.0
2010-11-23 11:30:00,94.17,94.19,94.1,94.11,16300.0,65.7722,65.7861,65.7233,65.7302,16300.0
2010-11-23 11:35:00,94.11,94.41,94.1,94.24,17200.0,65.7302,65.9398,65.7233,65.821,17200.0
2010-11-23 11:40:00,94.24,94.3,94.14,94.18,25300.0,65.821,65.863,65.7512,65.7791,25300.0
2010-11-23 11:45:00,94.18,94.24,94.15,94.2,20200.0,65.7791,65.821,65.7582,65.7931,20200.0
2010-11-23 11:50:00,94.17,94.21,94.05,94.16,19700.0,65.7722,65.8001,65.6883,65.7652,19700.0
2010-11-23 11:55:00,94.15,94.3,94.13,94.23,16400.0,65.7582,65.863,65.7442,65.8141,16400.0
2010-11-23 12:00:00,94.22,94.25,94.09,94.09,11200.0,65.8071,65.828,65.7163,65.7163,11200.0
2010-11-23 12:05:00,94.09,94.15,94.03,94.15,15300.0,65.7163,65.7582,65.6744,65.7582,15300.0
2010-11-23 12:10:00,94.15,94.38,94.13,94.38,14200.0,65.7582,65.9188,65.7442,65.9188,14200.0
2010-11-23 12:15:00,94.38,94.38,94.19,94.24,2100.0,65.9188,65.9188,65.7861,65.821,2100.0
2010-11-23 12:20:00,94.25,94.31,94.12,94.16,6100.0,65.828,65.8699,65.7372,65.7652,6100.0
2010-11-23 12:25:00,94.14,94.22,94.07,94.2,6200.0,65.7512,65.8071,65.7023,65.7931,6200.0
2010-11-23 12:30:00,94.25,94.34,94.0,94.05,15800.0,65.828,65.8909,65.6534,65.6883,15800.0
2010-11-23 12:35:00,94.05,94.05,93.93,94.0,19100.0,65.6883,65.6883,65.6045,65.6534,19100.0
2010-11-23 12:40:00,93.97,94.18,93.96,94.18,18200.0,65.6325,65.7791,65.6255,65.7791,18200.0
2010-11-23 12:45:00,94.14,94.31,94.14,94.23,11000.0,65.7512,65.8699,65.7512,65.8141,11000.0
2010-11-23 12:50:00,94.2,94.45,94.19,94.43,11900.0,65.7931,65.9677,65.7861,65.9537,11900.0
2010-11-23 12:55:00,94.41,94.45,94.39,94.45,13100.0,65.9398,65.9677,65.9258,65.9677,13100.0
2010-11-23 13:00:00,94.42,94.45,94.33,94.38,25200.0,65.9468,65.9677,65.8839,65.9188,25200.0
2010-11-23 13:05:00,94.38,94.6,94.38,94.41,33800.0,65.9188,66.0725,65.9188,65.9398,33800.0
2010-11-23 13:10:00,94.39,94.65,94.39,94.65,14700.0,65.9258,66.1074,65.9258,66.1074,14700.0
2010-11-23 13:15:00,94.6,94.65,94.54,94.61,9900.0,66.0725,66.1074,66.0306,66.0795,9900.0
2010-11-23 13:20:00,94.59,94.62,94.53,94.62,7000.0,66.0655,66.0865,66.0236,66.0865,7000.0
2010-11-23 13:25:00,94.62,94.95,94.6,94.93,12900.0,66.0865,66.3169,66.0725,66.303,12900.0
2010-11-23 13:30:00,94.93,95.06,94.89,95.02,17800.0,66.303,66.3938,66.275,66.3658,17800.0
2010-11-23 13:35:00,94.97,94.99,94.8,94.93,17500.0,66.3309,66.3449,66.2122,66.303,17500.0
2010-11-23 13:40:00,94.93,94.95,94.84,94.86,7300.0,66.303,66.3169,66.2401,66.2541,7300.0
2010-11-23 13:45:00,94.83,94.85,94.61,94.62,12400.0,66.2331,66.2471,66.0795,66.0865,12400.0
2010-11-23 13:50:00,94.65,94.68,94.49,94.5,11400.0,66.1074,66.1284,65.9957,66.0026,11400.0
2010-11-23 13:55:00,94.5,94.5,94.32,94.37,13000.0,66.0026,66.0026,65.8769,65.9118,13000.0
2010-11-23 14:00:00,94.4,94.68,94.28,94.46,26800.0,65.9328,66.1284,65.849,65.9747,26800.0
2010-11-23 14:05:00,94.43,94.59,94.38,94.55,8900.0,65.9537,66.0655,65.9188,66.0376,8900.0
2010-11-23 14:10:00,94.56,94.78,94.55,94.73,25800.0,66.0445,66.1982,66.0376,66.1633,25800.0
2010-11-23 14:15:00,94.74,94.8,94.67,94.67,22800.0,66.1703,66.2122,66.1214,66.1214,22800.0
2010-11-23 14:20:00,94.67,94.68,94.51,94.6,15400.0,66.1214,66.1284,66.0096,66.0725,15400.0
2010-11-23 14:25:00,94.6,94.76,94.59,94.73,8000.0,66.0725,66.1842,66.0655,66.1633,8000.0
2010-11-23 14:30:00,94.71,94.71,94.47,94.64,9400.0,66.1493,66.1493,65.9817,66.1004,9400.0
2010-11-23 14:35:00,94.65,94.8,94.65,94.68,6600.0,66.1074,66.2122,66.1074,66.1284,6600.0
2010-11-23 14:40:00,94.64,94.75,94.54,94.73,3800.0,66.1004,66.1773,66.0306,66.1633,3800.0
2010-11-23 14:45:00,94.7,94.73,94.54,94.65,6200.0,66.1423,66.1633,66.0306,66.1074,6200.0
2010-11-23 14:50:00,94.66,94.93,94.66,94.92,11000.0,66.1144,66.303,66.1144,66.296,11000.0
2010-11-23 14:55:00,94.88,94.89,94.74,94.8,7000.0,66.268,66.275,66.1703,66.2122,7000.0
2010-11-23 15:00:00,94.78,94.85,94.71,94.78,17100.0,66.1982,66.2471,66.1493,66.1982,17100.0
2010-11-23 15:05:00,94.79,95.0,94.79,94.89,22800.0,66.2052,66.3519,66.2052,66.275,22800.0
2010-11-23 15:10:00,94.9,94.9,94.63,94.79,43100.0,66.282,66.282,66.0934,66.2052,43100.0
2010-11-23 15:15:00,94.82,94.84,94.66,94.73,22800.0,66.2261,66.2401,66.1144,66.1633,22800.0
2010-11-23 15:20:00,94.73,94.74,94.61,94.68,19700.0,66.1633,66.1703,66.0795,66.1284,19700.0
2010-11-23 15:25:00,94.68,94.71,94.61,94.7,13800.0,66.1284,66.1493,66.0795,66.1423,13800.0
2010-11-23 15:30:00,94.74,94.86,94.68,94.7,37700.0,66.1703,66.2541,66.1284,66.1423,37700.0
2010-11-23 15:35:00,94.69,94.81,94.64,94.78,16800.0,66.1353,66.2192,66.1004,66.1982,16800.0
2010-11-23 15:40:00,94.79,94.86,94.76,94.83,38100.0,66.2052,66.2541,66.1842,66.2331,38100.0
2010-11-23 15:45:00,94.83,94.86,94.77,94.81,40400.0,66.2331,66.2541,66.1912,66.2192,40400.0
2010-11-23 15:50:00,94.8,94.85,94.77,94.8,53300.0,66.2122,66.2471,66.1912,66.2122,53300.0
2010-11-23 15:55:00,94.81,95.01,94.8,94.91,55600.0,66.2192,66.3588,66.2122,66.289,55600.0
2010-11-24 09:30:00,95.89,96.5,95.72,96.45,45000.0,66.9735,67.3995,66.8547,67.3646,45000.0
2010-11-24 09:35:00,96.44,96.5,96.25,96.35,9200.0,67.3576,67.3995,67.2249,67.2948,9200.0
2010-11-24 09:40:00,96.44,96.47,96.14,96.33,21800.0,67.3576,67.3786,67.1481,67.2808,21800.0
2010-11-24 09:45:00,96.33,97.0,96.3,96.94,77100.0,67.2808,67.7487,67.2598,67.7068,77100.0
2010-11-24 09:50:00,96.91,96.99,96.7,96.96,18100.0,67.6859,67.7418,67.5392,67.7208,18100.0
2010-11-24 09:55:00,96.95,97.36,96.95,97.09,52300.0,67.7138,68.0002,67.7138,67.8116,52300.0
2010-11-24 10:00:00,97.08,97.11,96.63,96.66,34700.0,67.8046,67.8256,67.4903,67.5113,34700.0
2010-11-24 10:05:00,96.62,96.84,96.62,96.7,26400.0,67.4833,67.637,67.4833,67.5392,26400.0
2010-11-24 10:10:00,96.72,96.89,96.72,96.89,25300.0,67.5532,67.6719,67.5532,67.6719,25300.0
2010-11-24 10:15:00,96.9,97.25,96.9,97.22,37000.0,67.6789,67.9234,67.6789,67.9024,37000.0
2010-11-24 10:20:00,97.2,97.25,96.98,97.12,68600.0,67.8884,67.9234,67.7348,67.8326,68600.0
2010-11-24 10:25:00,97.16,97.5,97.12,97.24,84100.0,67.8605,68.098,67.8326,67.9164,84100.0
2010-11-24 10:30:00,97.28,97.48,97.22,97.4,28600.0,67.9443,68.084,67.9024,68.0281,28600.0
2010-11-24 10:35:00,97.4,97.57,97.4,97.53,17600.0,68.0281,68.1469,68.0281,68.1189,17600.0
2010-11-24 10:40:00,97.53,97.68,97.51,97.63,24600.0,68.1189,68.2237,68.1049,68.1888,24600.0
2010-11-24 10:45:00,97.63,97.94,97.63,97.87,54500.0,68.1888,68.4053,68.1888,68.3564,54500.0
2010-11-24 10:50:00,97.87,97.87,97.53,97.56,54900.0,68.3564,68.3564,68.1189,68.1399,54900.0
2010-11-24 10:55:00,97.56,97.87,97.49,97.86,15700.0,68.1399,68.3564,68.091,68.3494,15700.0
2010-11-24 11:00:00,97.79,97.82,97.72,97.8,8200.0,68.3005,68.3215,68.2516,68.3075,8200.0
2010-11-24 11:05:00,97.8,98.06,97.78,97.97,24900.0,68.3075,68.4891,68.2935,68.4262,24900.0
2010-11-24 11:10:00,97.9,98.05,97.85,97.86,9100.0,68.3773,68.4821,68.3424,68.3494,9100.0
2010-11-24 11:15:00,97.86,98.0,97.8,97.95,10400.0,68.3494,68.4472,68.3075,68.4123,10400.0
2010-11-24 11:20:00,97.91,98.0,97.81,97.93,17900.0,68.3843,68.4472,68.3145,68.3983,17900.0
2010-11-24 11:25:00,97.91,98.0,97.89,97.99,9400.0,68.3843,68.4472,68.3704,68.4402,9400.0
2010-11-24 11:30:00,97.97,98.13,97.97,98.06,19400.0,68.4262,68.538,68.4262,68.4891,19400.0
2010-11-24 11:35:00,98.07,98.14,98.02,98.02,12000.0,68.4961,68.545,68.4612,68.4612,12000.0
2010-11-24 11:40:00,98.05,98.14,98.0,98.06,10900.0,68.4821,68.545,68.4472,68.4891,10900.0
2010-11-24 11:45:00,98.07,98.08,97.94,98.0,14100.0,68.4961,68.5031,68.4053,68.4472,14100.0
2010-11-24 11:50:00,98.02,98.05,97.99,98.04,9600.0,68.4612,68.4821,68.4402,68.4751,9600.0
2010-11-24 11:55:00,98.03,98.18,98.03,98.16,16400.0,68.4681,68.5729,68.4681,68.5589,16400.0
2010-11-24 12:00:00,98.15,98.17,97.98,98.17,16000.0,68.5519,68.5659,68.4332,68.5659,16000.0
2010-11-24 12:05:00,98.17,98.25,98.12,98.16,14400.0,68.5659,68.6218,68.531,68.5589,14400.0
2010-11-24 12:10:00,98.17,98.17,98.07,98.11,12900.0,68.5659,68.5659,68.4961,68.524,12900.0
2010-11-24 12:15:00,98.15,98.22,98.04,98.13,13600.0,68.5519,68.6008,68.4751,68.538,13600.0
2010-11-24 12:20:00,98.13,98.24,98.09,98.23,7300.0,68.538,68.6148,68.51,68.6078,7300.0
2010-11-24 12:25:00,98.2,98.33,98.12,98.31,13800.0,68.5869,68.6777,68.531,68.6637,13800.0
2010-11-24 12:30:00,98.3,98.36,98.23,98.31,14700.0,68.6567,68.6986,68.6078,68.6637,14700.0
2010-11-24 12:35:00,98.28,98.34,98.24,98.27,7900.0,68.6427,68.6847,68.6148,68.6358,7900.0
2010-11-24 12:40:00,98.29,98.34,98.26,98.28,10100.0,68.6497,68.6847,68.6288,68.6427,10100.0
2010-11-24 12:45:00,98.27,98.27,98.17,98.2,10000.0,68.6358,68.6358,68.5659,68.5869,10000.0
2010-11-24 12:50:00,98.18,98.38,98.18,98.38,13500.0,68.5729,68.7126,68.5729,68.7126,13500.0
2010-11-24 12:55:00,98.38,98.52,98.38,98.51,35000.0,68.7126,68.8104,68.7126,68.8034,35000.0
2010-11-24 13:00:00,98.5,98.51,98.28,98.33,12500.0,68.7964,68.8034,68.6427,68.6777,12500.0
2010-11-24 13:05:00,98.32,98.39,98.25,98.39,14700.0,68.6707,68.7196,68.6218,68.7196,14700.0
2010-11-24 13:10:00,98.37,98.4,98.34,98.34,12800.0,68.7056,68.7266,68.6847,68.6847,12800.0
2010-11-24 13:15:00,98.34,98.38,98.32,98.33,7800.0,68.6847,68.7126,68.6707,68.6777,7800.0
2010-11-24 13:20:00,98.34,98.53,98.34,98.53,26600.0,68.6847,68.8174,68.6847,68.8174,26600.0
2010-11-24 13:25:00,98.51,98.51,98.41,98.48,9600.0,68.8034,68.8034,68.7335,68.7824,9600.0
2010-11-24 13:30:00,98.45,98.51,98.42,98.46,10700.0,68.7615,68.8034,68.7405,68.7685,10700.0
2010-11-24 13:35:00,98.45,98.48,98.38,98.39,3600.0,68.7615,68.7824,68.7126,68.7196,3600.0
2010-11-24 13:40:00,98.37,98.38,98.27,98.31,19400.0,68.7056,68.7126,68.6358,68.6637,19400.0
2010-11-24 13:45:00,98.32,98.4,98.31,98.31,10100.0,68.6707,68.7266,68.6637,68.6637,10100.0
2010-11-24 13:50:00,98.31,98.39,98.3,98.39,7600.0,68.6637,68.7196,68.6567,68.7196,7600.0
2010-11-24 13:55:00,98.39,98.42,98.36,98.37,10500.0,68.7196,68.7405,68.6986,68.7056,10500.0
2010-11-24 14:00:00,98.36,98.47,98.33,98.41,21000.0,68.6986,68.7755,68.6777,68.7335,21000.0
2010-11-24 14:05:00,98.42,98.46,98.36,98.37,22600.0,68.7405,68.7685,68.6986,68.7056,22600.0
2010-11-24 14:10:00,98.37,98.38,98.09,98.14,28500.0,68.7056,68.7126,68.51,68.545,28500.0
2010-11-24 14:15:00,98.09,98.15,97.82,97.92,21300.0,68.51,68.5519,68.3215,68.3913,21300.0
2010-11-24 14:20:00,97.91,98.12,97.87,98.11,11000.0,68.3843,68.531,68.3564,68.524,11000.0
2010-11-24 14:25:00,98.12,98.24,98.12,98.15,10600.0,68.531,68.6148,68.531,68.5519,10600.0
2010-11-24 14:30:00,98.15,98.21,98.13,98.19,7000.0,68.5519,68.5939,68.538,68.5799,7000.0
2010-11-24 14:35:00,98.18,98.35,98.18,98.28,10100.0,68.5729,68.6916,68.5729,68.6427,10100.0
2010-11-24 14:40:00,98.33,98.47,98.3,98.47,10800.0,68.6777,68.7755,68.6567,68.7755,10800.0
2010-11-24 14:45:00,98.47,98.54,98.43,98.5,27600.0,68.7755,68.8243,68.7475,68.7964,27600.0
2010-11-24 14:50:00,98.51,98.58,98.43,98.44,18200.0,68.8034,68.8523,68.7475,68.7545,18200.0
2010-11-24 14:55:00,98.46,98.64,98.46,98.59,26400.0,68.7685,68.8942,68.7685,68.8593,26400.0
2010-11-24 15:00:00,98.56,98.63,98.47,98.63,16700.0,68.8383,68.8872,68.7755,68.8872,16700.0
2010-11-24 15:05:00,98.61,98.7,98.56,98.68,26700.0,68.8732,68.9361,68.8383,68.9221,26700.0
2010-11-24 15:10:00,98.66,98.72,98.6,98.61,18700.0,68.9082,68.9501,68.8662,68.8732,18700.0
2010-11-24 15:15:00,98.61,98.61,98.42,98.48,25500.0,68.8732,68.8732,68.7405,68.7824,25500.0
2010-11-24 15:20:00,98.45,98.65,98.45,98.56,19500.0,68.7615,68.9012,68.7615,68.8383,19500.0
2010-11-24 15:25:00,98.55,98.65,98.53,98.62,26100.0,68.8313,68.9012,68.8174,68.8802,26100.0
2010-11-24 15:30:00,98.62,98.63,98.33,98.43,29500.0,68.8802,68.8872,68.6777,68.7475,29500.0
2010-11-24 15:35:00,98.44,98.53,98.37,98.52,47500.0,68.7545,68.8174,68.7056,68.8104,47500.0
2010-11-24 15:40:00,98.52,98.66,98.43,98.62,60800.0,68.8104,68.9082,68.7475,68.8802,60800.0
2010-11-24 15:45:00,98.6,98.6,98.4,98.52,52200.0,68.8662,68.8662,68.7266,68.8104,52200.0
2010-11-24 15:50:00,98.53,98.73,98.47,98.69,63500.0,68.8174,68.957,68.7755,68.9291,63500.0
2010-11-24 15:55:00,98.7,98.72,98.57,98.66,66000.0,68.9361,68.9501,68.8453,68.9082,66000.0
2010-11-26 09:30:00,97.57,97.96,97.4,97.58,36500.0,68.1469,68.4192,68.0281,68.1538,36500.0
2010-11-26 09:35:00,97.81,98.24,97.58,98.18,11200.0,68.3145,68.6148,68.1538,68.5729,11200.0
2010-11-26 09:40:00,98.01,98.19,97.84,98.05,16900.0,68.4542,68.5799,68.3354,68.4821,16900.0
2010-11-26 09:45:00,98.01,98.17,97.9,97.9,20400.0,68.4542,68.5659,68.3773,68.3773,20400.0
2010-11-26 09:50:00,98.01,98.2,97.9,98.06,8800.0,68.4542,68.5869,68.3773,68.4891,8800.0
2010-11-26 09:55:00,98.05,98.05,97.9,97.91,11300.0,68.4821,68.4821,68.3773,68.3843,11300.0
2010-11-26 10:00:00,97.95,98.23,97.92,98.17,18600.0,68.4123,68.6078,68.3913,68.5659,18600.0
2010-11-26 10:05:00,98.16,98.38,98.16,98.38,20600.0,68.5589,68.7126,68.5589,68.7126,20600.0
2010-11-26 10:10:00,98.35,98.64,98.34,98.54,26300.0,68.6916,68.8942,68.6847,68.8243,26300.0
2010-11-26 10:15:00,98.5,98.51,98.28,98.28,11300.0,68.7964,68.8034,68.6427,68.6427,11300.0
2010-11-26 10:20:00,98.32,98.41,98.28,98.32,6400.0,68.6707,68.7335,68.6427,68.6707,6400.0
2010-11-26 10:25:00,98.28,98.31,98.1,98.12,14200.0,68.6427,68.6637,68.517,68.531,14200.0
2010-11-26 10:30:00,98.15,98.18,97.68,97.9,29800.0,68.5519,68.5729,68.2237,68.3773,29800.0
2010-11-26 10:35:00,97.9,98.17,97.89,98.14,12300.0,68.3773,68.5659,68.3704,68.545,12300.0
2010-11-26 10:40:00,98.15,98.29,98.12,98.21,9500.0,68.5519,68.6497,68.531,68.5939,9500.0
2010-11-26 10:45:00,98.2,98.2,97.85,97.88,13800.0,68.5869,68.5869,68.3424,68.3634,13800.0
2010-11-26 10:50:00,97.86,97.91,97.81,97.88,12200.0,68.3494,68.3843,68.3145,68.3634,12200.0
2010-11-26 10:55:00,97.85,97.88,97.78,97.86,6500.0,68.3424,68.3634,68.2935,68.3494,6500.0
2010-11-26 11:00:00,97.87,98.0,97.83,97.89,13600.0,68.3564,68.4472,68.3284,68.3704,13600.0
2010-11-26 11:05:00,97.85,98.09,97.78,98.09,6300.0,68.3424,68.51,68.2935,68.51,6300.0
2010-11-26 11:10:00,98.07,98.12,97.95,98.07,7400.0,68.4961,68.531,68.4123,68.4961,7400.0
2010-11-26 11:15:00,98.08,98.33,98.06,98.25,15400.0,68.5031,68.6777,68.4891,68.6218,15400.0
2010-11-26 11:20:00,98.23,98.29,98.16,98.21,10000.0,68.6078,68.6497,68.5589,68.5939,10000.0
2010-11-26 11:25:00,98.18,98.31,98.11,98.17,11900.0,68.5729,68.6637,68.524,68.5659,11900.0
2010-11-26 11:30:00,98.2,98.25,98.11,98.13,11300.0,68.5869,68.6218,68.524,68.538,11300.0
2010-11-26 11:35:00,98.15,98.17,98.0,98.13,9800.0,68.5519,68.5659,68.4472,68.538,9800.0
2010-11-26 11:40:00,98.15,98.15,97.9,97.93,12100.0,68.5519,68.5519,68.3773,68.3983,12100.0
2010-11-26 11:45:00,97.91,98.17,97.9,98.16,4600.0,68.3843,68.5659,68.3773,68.5589,4600.0
2010-11-26 11:50:00,98.15,98.17,98.08,98.11,7000.0,68.5519,68.5659,68.5031,68.524,7000.0
2010-11-26 11:55:00,98.13,98.32,98.03,98.32,14800.0,68.538,68.6707,68.4681,68.6707,14800.0
2010-11-26 12:00:00,98.32,98.34,98.12,98.32,17800.0,68.6707,68.6847,68.531,68.6707,17800.0
2010-11-26 12:05:00,98.33,98.47,98.28,98.38,27200.0,68.6777,68.7755,68.6427,68.7126,27200.0
2010-11-26 12:10:00,98.4,98.41,98.19,98.2,7600.0,68.7266,68.7335,68.5799,68.5869,7600.0
2010-11-26 12:15:00,98.22,98.22,98.06,98.06,6000.0,68.6008,68.6008,68.4891,68.4891,6000.0
2010-11-26 12:20:00,98.08,98.22,98.03,98.12,11900.0,68.5031,68.6008,68.4681,68.531,11900.0
2010-11-26 12:25:00,98.1,98.23,98.1,98.13,5300.0,68.517,68.6078,68.517,68.538,5300.0
2010-11-26 12:30:00,98.13,98.29,98.13,98.29,6200.0,68.538,68.6497,68.538,68.6497,6200.0
2010-11-26 12:35:00,98.3,98.37,98.29,98.29,8100.0,68.6567,68.7056,68.6497,68.6497,8100.0
2010-11-26 12:40:00,98.29,98.33,98.2,98.28,13100.0,68.6497,68.6777,68.5869,68.6427,13100.0
2010-11-26 12:45:00,98.29,98.37,98.25,98.26,13500.0,68.6497,68.7056,68.6218,68.6288,13500.0
2010-11-26 12:50:00,98.26,98.37,98.22,98.33,16300.0,68.6288,68.7056,68.6008,68.6777,16300.0
2010-11-26 12:55:00,98.31,98.32,98.19,98.24,21000.0,68.6637,68.6707,68.5799,68.6148,21000.0
2010-11-29 09:30:00,97.26,97.4,96.5,96.7,46100.0,67.9303,68.0281,67.3995,67.5392,46100.0
2010-11-29 09:35:00,96.62,96.84,96.36,96.63,30200.0,67.4833,67.637,67.3017,67.4903,30200.0
2010-11-29 09:40:00,96.66,96.84,96.38,96.66,17700.0,67.5113,67.637,67.3157,67.5113,17700.0
2010-11-29 09:45:00,96.7,96.84,96.4,96.4,17100.0,67.5392,67.637,67.3297,67.3297,17100.0
2010-11-29 09:50:00,96.4,96.56,96.1,96.1,22900.0,67.3297,67.4414,67.1201,67.1201,22900.0
2010-11-29 09:55:00,96.1,96.11,95.87,96.08,45700.0,67.1201,67.1271,66.9595,67.1062,45700.0
2010-11-29 10:00:00,96.05,96.12,95.5,95.59,51800.0,67.0852,67.1341,66.7011,66.7639,51800.0
2010-11-29 10:05:00,95.59,96.06,95.55,96.0,19700.0,66.7639,67.0922,66.736,67.0503,19700.0
2010-11-29 10:10:00,95.98,96.08,95.66,96.03,30900.0,67.0363,67.1062,66.8128,67.0713,30900.0
2010-11-29 10:15:00,96.02,96.13,95.97,95.98,10900.0,67.0643,67.1411,67.0293,67.0363,10900.0
2010-11-29 10:20:00,95.98,96.05,95.87,95.92,14200.0,67.0363,67.0852,66.9595,66.9944,14200.0
2010-11-29 10:25:00,95.96,95.96,95.6,95.6,23900.0,67.0224,67.0224,66.7709,66.7709,23900.0
2010-11-29 10:30:00,95.63,96.59,95.61,96.38,34700.0,66.7919,67.4624,66.7779,67.3157,34700.0
2010-11-29 10:35:00,96.42,96.67,96.39,96.63,23100.0,67.3436,67.5183,67.3227,67.4903,23100.0
2010-11-29 10:40:00,96.61,96.74,96.55,96.61,15700.0,67.4764,67.5671,67.4344,67.4764,15700.0
2010-11-29 10:45:00,96.62,96.74,96.47,96.52,15100.0,67.4833,67.5671,67.3786,67.4135,15100.0
2010-11-29 10:50:00,96.55,96.71,96.49,96.54,10200.0,67.4344,67.5462,67.3925,67.4275,10200.0
2010-11-29 10:55:00,96.47,96.47,96.11,96.19,7700.0,67.3786,67.3786,67.1271,67.183,7700.0
2010-11-29 11:00:00,96.19,96.38,96.12,96.37,5400.0,67.183,67.3157,67.1341,67.3087,5400.0
2010-11-29 11:05:00,96.33,96.61,96.3,96.46,9700.0,67.2808,67.4764,67.2598,67.3716,9700.0
2010-11-29 11:10:00,96.46,96.64,96.38,96.63,7300.0,67.3716,67.4973,67.3157,67.4903,7300.0
2010-11-29 11:15:00,96.63,96.69,96.41,96.49,10400.0,67.4903,67.5322,67.3367,67.3925,10400.0
2010-11-29 11:20:00,96.5,96.67,96.29,96.34,12000.0,67.3995,67.5183,67.2528,67.2878,12000.0
2010-11-29 11:25:00,96.28,96.52,96.21,96.42,59600.0,67.2459,67.4135,67.197,67.3436,59600.0
2010-11-29 11:30:00,96.42,96.59,96.21,96.22,8200.0,67.3436,67.4624,67.197,67.204,8200.0
2010-11-29 11:35:00,96.2,96.3,96.13,96.16,7100.0,67.19,67.2598,67.1411,67.1621,7100.0
2010-11-29 11:40:00,96.21,96.21,95.92,96.0,7900.0,67.197,67.197,66.9944,67.0503,7900.0
2010-11-29 11:45:00,95.96,96.11,95.94,95.99,13500.0,67.0224,67.1271,67.0084,67.0433,13500.0
2010-11-29 11:50:00,95.98,96.04,95.92,96.04,12300.0,67.0363,67.0782,66.9944,67.0782,12300.0
2010-11-29 11:55:00,96.02,96.22,95.92,96.1,8800.0,67.0643,67.204,66.9944,67.1201,8800.0
2010-11-29 12:00:00,96.08,96.23,96.0,96.08,22500.0,67.1062,67.2109,67.0503,67.1062,22500.0
2010-11-29 12:05:00,96.03,96.39,96.0,96.35,13200.0,67.0713,67.3227,67.0503,67.2948,13200.0
2010-11-29 12:10:00,96.39,96.53,96.36,96.47,4500.0,67.3227,67.4205,67.3017,67.3786,4500.0
2010-11-29 12:15:00,96.44,96.49,96.34,96.34,24200.0,67.3576,67.3925,67.2878,67.2878,24200.0
2010-11-29 12:20:00,96.41,96.59,96.37,96.45,4200.0,67.3367,67.4624,67.3087,67.3646,4200.0
2010-11-29 12:25:00,96.45,96.47,96.35,96.37,3700.0,67.3646,67.3786,67.2948,67.3087,3700.0
2010-11-29 12:30:00,96.33,96.34,96.18,96.19,7900.0,67.2808,67.2878,67.176,67.183,7900.0
2010-11-29 12:35:00,96.2,96.35,96.19,96.29,6000.0,67.19,67.2948,67.183,67.2528,6000.0
2010-11-29 12:40:00,96.32,96.48,96.32,96.42,8300.0,67.2738,67.3856,67.2738,67.3436,8300.0
2010-11-29 12:45:00,96.41,96.5,96.27,96.44,10000.0,67.3367,67.3995,67.2389,67.3576,10000.0
2010-11-29 12:50:00,96.47,96.47,96.25,96.34,14300.0,67.3786,67.3786,67.2249,67.2878,14300.0
2010-11-29 12:55:00,96.32,96.49,96.32,96.49,6500.0,67.2738,67.3925,67.2738,67.3925,6500.0
2010-11-29 13:00:00,96.5,96.5,96.31,96.4,6000.0,67.3995,67.3995,67.2668,67.3297,6000.0
2010-11-29 13:05:00,96.39,96.4,96.11,96.17,17000.0,67.3227,67.3297,67.1271,67.169,17000.0
2010-11-29 13:10:00,96.19,96.36,96.19,96.32,5500.0,67.183,67.3017,67.183,67.2738,5500.0
2010-11-29 13:15:00,96.28,96.37,96.25,96.28,5400.0,67.2459,67.3087,67.2249,67.2459,5400.0
2010-11-29 13:20:00,96.24,96.24,96.09,96.13,4700.0,67.2179,67.2179,67.1132,67.1411,4700.0
2010-11-29 13:25:00,96.1,96.1,95.89,95.92,17200.0,67.1201,67.1201,66.9735,66.9944,17200.0
2010-11-29 13:30:00,95.96,95.99,95.8,95.85,13700.0,67.0224,67.0433,66.9106,66.9455,13700.0
2010-11-29 13:35:00,95.83,95.84,95.67,95.67,10900.0,66.9316,66.9386,66.8198,66.8198,10900.0
2010-11-29 13:40:00,95.7,95.98,95.7,95.98,7700.0,66.8408,67.0363,66.8408,67.0363,7700.0
2010-11-29 13:45:00,95.98,96.25,95.93,96.25,11600.0,67.0363,67.2249,67.0014,67.2249,11600.0
2010-11-29 13:50:00,96.24,96.31,96.16,96.16,11800.0,67.2179,67.2668,67.1621,67.1621,11800.0
2010-11-29 13:55:00,96.16,96.28,96.16,96.17,10900.0,67.1621,67.2459,67.1621,67.169,10900.0
2010-11-29 14:00:00,96.21,96.22,96.04,96.15,13900.0,67.197,67.204,67.0782,67.1551,13900.0
2010-11-29 14:05:00,96.16,96.21,96.0,96.19,13200.0,67.1621,67.197,67.0503,67.183,13200.0
2010-11-29 14:10:00,96.19,96.31,96.13,96.25,18900.0,67.183,67.2668,67.1411,67.2249,18900.0
2010-11-29 14:15:00,96.24,96.46,96.22,96.4,19800.0,67.2179,67.3716,67.204,67.3297,19800.0
2010-11-29 14:20:00,96.38,96.46,96.36,96.39,9500.0,67.3157,67.3716,67.3017,67.3227,9500.0
2010-11-29 14:25:00,96.37,96.7,96.34,96.64,17000.0,67.3087,67.5392,67.2878,67.4973,17000.0
2010-11-29 14:30:00,96.63,96.96,96.63,96.85,32200.0,67.4903,67.7208,67.4903,67.644,32200.0
2010-11-29 14:35:00,96.87,97.12,96.85,96.97,44000.0,67.6579,67.8326,67.644,67.7278,44000.0
2010-11-29 14:40:00,96.97,97.21,96.97,97.04,18400.0,67.7278,67.8954,67.7278,67.7767,18400.0
2010-11-29 14:45:00,97.05,97.32,97.05,97.3,22600.0,67.7837,67.9722,67.7837,67.9583,22600.0
2010-11-29 14:50:00,97.28,97.28,97.04,97.09,11900.0,67.9443,67.9443,67.7767,67.8116,11900.0
2010-11-29 14:55:00,97.11,97.28,97.03,97.21,24900.0,67.8256,67.9443,67.7697,67.8954,24900.0
2010-11-29 15:00:00,97.24,97.48,97.14,97.41,30500.0,67.9164,68.084,67.8465,68.0351,30500.0
2010-11-29 15:05:00,97.43,97.47,97.36,97.42,19200.0,68.0491,68.077,68.0002,68.0421,19200.0
2010-11-29 15:10:00,97.41,97.47,97.35,97.35,13900.0,68.0351,68.077,67.9932,67.9932,13900.0
2010-11-29 15:15:00,97.34,97.61,97.3,97.61,12200.0,67.9862,68.1748,67.9583,68.1748,12200.0
2010-11-29 15:20:00,97.6,97.6,97.4,97.52,14300.0,68.1678,68.1678,68.0281,68.1119,14300.0
2010-11-29 15:25:00,97.53,97.53,97.4,97.46,10100.0,68.1189,68.1189,68.0281,68.07,10100.0
2010-11-29 15:30:00,97.49,97.5,97.2,97.25,13800.0,68.091,68.098,67.8884,67.9234,13800.0
2010-11-29 15:35:00,97.24,97.36,97.19,97.36,11500.0,67.9164,68.0002,67.8814,68.0002,11500.0
2010-11-29 15:40:00,97.36,97.46,97.25,97.35,21000.0,68.0002,68.07,67.9234,67.9932,21000.0
2010-11-29 15:45:00,97.35,97.53,97.31,97.45,30800.0,67.9932,68.1189,67.9653,68.063,30800.0
2010-11-29 15:50:00,97.45,97.49,97.23,97.23,30900.0,68.063,68.091,67.9094,67.9094,30900.0
2010-11-29 15:55:00,97.23,97.41,97.23,97.29,45200.0,67.9094,68.0351,67.9094,67.9513,45200.0
2010-11-30 09:30:00,96.06,96.47,95.93,96.19,52200.0,67.0922,67.3786,67.0014,67.183,52200.0
2010-11-30 09:35:00,96.19,96.42,95.99,96.04,36100.0,67.183,67.3436,67.0433,67.0782,36100.0
2010-11-30 09:40:00,96.02,96.24,95.59,96.0,73100.0,67.0643,67.2179,66.7639,67.0503,73100.0
2010-11-30 09:45:00,96.0,96.19,95.69,95.9,44800.0,67.0503,67.183,66.8338,66.9805,44800.0
2010-11-30 09:50:00,95.92,96.04,95.88,95.92,16900.0,66.9944,67.0782,66.9665,66.9944,16900.0
2010-11-30 09:55:00,95.92,96.13,95.91,96.13,61100.0,66.9944,67.1411,66.9874,67.1411,61100.0
2010-11-30 10:00:00,96.19,96.41,95.98,96.02,20500.0,67.183,67.3367,67.0363,67.0643,20500.0
2010-11-30 10:05:00,96.01,96.12,95.86,95.86,15000.0,67.0573,67.1341,66.9525,66.9525,15000.0
2010-11-30 10:10:00,95.85,96.06,95.85,96.06,18600.0,66.9455,67.0922,66.9455,67.0922,18600.0
2010-11-30 10:15:00,96.0,96.1,95.91,96.01,45400.0,67.0503,67.1201,66.9874,67.0573,45400.0
2010-11-30 10:20:00,95.97,96.6,95.95,96.56,33700.0,67.0293,67.4694,67.0154,67.4414,33700.0
2010-11-30 10:25:00,96.58,96.94,96.51,96.9,39300.0,67.4554,67.7068,67.4065,67.6789,39300.0
2010-11-30 10:30:00,96.9,96.91,96.58,96.59,24800.0,67.6789,67.6859,67.4554,67.4624,24800.0
2010-11-30 10:35:00,96.6,96.73,96.53,96.7,5000.0,67.4694,67.5602,67.4205,67.5392,5000.0
2010-11-30 10:40:00,96.7,96.8,96.65,96.65,7300.0,67.5392,67.6091,67.5043,67.5043,7300.0
2010-11-30 10:45:00,96.65,96.7,96.35,96.41,9100.0,67.5043,67.5392,67.2948,67.3367,9100.0
2010-11-30 10:50:00,96.38,96.38,96.09,96.13,25800.0,67.3157,67.3157,67.1132,67.1411,25800.0
2010-11-30 10:55:00,96.16,96.41,96.13,96.34,21500.0,67.1621,67.3367,67.1411,67.2878,21500.0
2010-11-30 11:00:00,96.37,96.87,96.32,96.87,35800.0,67.3087,67.6579,67.2738,67.6579,35800.0
2010-11-30 11:05:00,96.8,96.8,96.52,96.62,21200.0,67.6091,67.6091,67.4135,67.4833,21200.0
2010-11-30 11:10:00,96.62,96.77,96.38,96.44,11400.0,67.4833,67.5881,67.3157,67.3576,11400.0
2010-11-30 11:15:00,96.38,96.6,96.29,96.59,14600.0,67.3157,67.4694,67.2528,67.4624,14600.0
2010-11-30 11:20:00,96.59,96.67,96.4,96.52,12000.0,67.4624,67.5183,67.3297,67.4135,12000.0
2010-11-30 11:25:00,96.46,96.69,96.46,96.61,16400.0,67.3716,67.5322,67.3716,67.4764,16400.0
2010-11-30 11:30:00,96.63,96.67,96.47,96.53,22000.0,67.4903,67.5183,67.3786,67.4205,22000.0
2010-11-30 11:35:00,96.56,96.65,96.46,96.65,6700.0,67.4414,67.5043,67.3716,67.5043,6700.0
2010-11-30 11:40:00,96.65,96.83,96.64,96.79,11700.0,67.5043,67.63,67.4973,67.6021,11700.0
2010-11-30 11:45:00,96.75,96.75,96.59,96.65,8300.0,67.5741,67.5741,67.4624,67.5043,8300.0
2010-11-30 11:50:00,96.62,96.65,96.52,96.59,10800.0,67.4833,67.5043,67.4135,67.4624,10800.0
2010-11-30 11:55:00,96.55,96.89,96.52,96.8,21000.0,67.4344,67.6719,67.4135,67.6091,21000.0
2010-11-30 12:00:00,96.86,96.86,96.73,96.74,13100.0,67.651,67.651,67.5602,67.5671,13100.0
2010-11-30 12:05:00,96.77,96.84,96.61,96.66,8600.0,67.5881,67.637,67.4764,67.5113,8600.0
2010-11-30 12:10:00,96.66,96.8,96.66,96.8,8500.0,67.5113,67.6091,67.5113,67.6091,8500.0
2010-11-30 12:15:00,96.8,96.86,96.61,96.75,10700.0,67.6091,67.651,67.4764,67.5741,10700.0
2010-11-30 12:20:00,96.73,96.81,96.69,96.76,6200.0,67.5602,67.616,67.5322,67.5811,6200.0
2010-11-30 12:25:00,96.77,96.86,96.76,96.86,8600.0,67.5881,67.651,67.5811,67.651,8600.0
2010-11-30 12:30:00,96.87,96.89,96.71,96.73,9200.0,67.6579,67.6719,67.5462,67.5602,9200.0
2010-11-30 12:35:00,96.73,96.8,96.63,96.71,14300.0,67.5602,67.6091,67.4903,67.5462,14300.0
2010-11-30 12:40:00,96.7,96.85,96.66,96.85,10900.0,67.5392,67.644,67.5113,67.644,10900.0
2010-11-30 12:45:00,96.86,97.02,96.85,96.95,25900.0,67.651,67.7627,67.644,67.7138,25900.0
2010-11-30 12:50:00,96.91,97.21,96.89,97.16,23000.0,67.6859,67.8954,67.6719,67.8605,23000.0
2010-11-30 12:55:00,97.14,97.2,97.07,97.17,6000.0,67.8465,67.8884,67.7976,67.8675,6000.0
2010-11-30 13:00:00,97.17,97.5,97.08,97.5,14500.0,67.8675,68.098,67.8046,68.098,14500.0
2010-11-30 13:05:00,97.49,97.52,97.38,97.46,16400.0,68.091,68.1119,68.0141,68.07,16400.0
2010-11-30 13:10:00,97.51,97.51,97.31,97.31,8600.0,68.1049,68.1049,67.9653,67.9653,8600.0
2010-11-30 13:15:00,97.31,97.4,97.16,97.4,70400.0,67.9653,68.0281,67.8605,68.0281,70400.0
2010-11-30 13:20:00,97.35,97.44,97.25,97.4,66500.0,67.9932,68.0561,67.9234,68.0281,66500.0
2010-11-30 13:25:00,97.38,97.41,97.15,97.18,12500.0,68.0141,68.0351,67.8535,67.8745,12500.0
2010-11-30 13:30:00,97.19,97.24,97.14,97.21,22300.0,67.8814,67.9164,67.8465,67.8954,22300.0
2010-11-30 13:35:00,97.2,97.37,97.2,97.28,13900.0,67.8884,68.0072,67.8884,67.9443,13900.0
2010-11-30 13:40:00,97.29,97.34,96.99,96.99,14100.0,67.9513,67.9862,67.7418,67.7418,14100.0
2010-11-30 13:45:00,97.0,97.2,96.99,97.2,37800.0,67.7487,67.8884,67.7418,67.8884,37800.0
2010-11-30 13:50:00,97.2,97.23,96.94,97.13,29600.0,67.8884,67.9094,67.7068,67.8395,29600.0
2010-11-30 13:55:00,97.15,97.24,97.07,97.21,7000.0,67.8535,67.9164,67.7976,67.8954,7000.0
2010-11-30 14:00:00,97.24,97.39,97.21,97.26,8300.0,67.9164,68.0211,67.8954,67.9303,8300.0
2010-11-30 14:05:00,97.29,97.41,97.22,97.35,10800.0,67.9513,68.0351,67.9024,67.9932,10800.0
2010-11-30 14:10:00,97.35,97.42,97.33,97.39,20500.0,67.9932,68.0421,67.9792,68.0211,20500.0
2010-11-30 14:15:00,97.39,97.39,97.12,97.14,37000.0,68.0211,68.0211,67.8326,67.8465,37000.0
2010-11-30 14:20:00,97.15,97.29,97.01,97.07,13500.0,67.8535,67.9513,67.7557,67.7976,13500.0
2010-11-30 14:25:00,97.02,97.12,96.76,96.82,21100.0,67.7627,67.8326,67.5811,67.623,21100.0
2010-11-30 14:30:00,96.86,97.14,96.86,97.09,32200.0,67.651,67.8465,67.651,67.8116,32200.0
2010-11-30 14:35:00,97.06,97.1,96.93,97.0,28900.0,67.7906,67.8186,67.6999,67.7487,28900.0
2010-11-30 14:40:00,97.04,97.2,97.04,97.19,20200.0,67.7767,67.8884,67.7767,67.8814,20200.0
2010-11-30 14:45:00,97.2,97.39,97.14,97.37,15100.0,67.8884,68.0211,67.8465,68.0072,15100.0
2010-11-30 14:50:00,97.39,97.45,97.33,97.36,14000.0,68.0211,68.063,67.9792,68.0002,14000.0
2010-11-30 14:55:00,97.35,97.63,97.33,97.47,15600.0,67.9932,68.1888,67.9792,68.077,15600.0
2010-11-30 15:00:00,97.47,97.74,97.47,97.65,55900.0,68.077,68.2656,68.077,68.2027,55900.0
2010-11-30 15:05:00,97.63,97.64,97.45,97.48,55400.0,68.1888,68.1957,68.063,68.084,55400.0
2010-11-30 15:10:00,97.47,97.5,97.3,97.45,45000.0,68.077,68.098,67.9583,68.063,45000.0
2010-11-30 15:15:00,97.44,97.57,97.37,97.57,13000.0,68.0561,68.1469,68.0072,68.1469,13000.0
2010-11-30 15:20:00,97.58,97.78,97.56,97.61,42000.0,68.1538,68.2935,68.1399,68.1748,42000.0
2010-11-30 15:25:00,97.59,97.67,97.46,97.65,60500.0,68.1608,68.2167,68.07,68.2027,60500.0
2010-11-30 15:30:00,97.65,97.72,97.56,97.58,56700.0,68.2027,68.2516,68.1399,68.1538,56700.0
2010-11-30 15:35:00,97.59,97.7,97.57,97.7,29600.0,68.1608,68.2377,68.1469,68.2377,29600.0
2010-11-30 15:40:00,97.7,97.7,97.31,97.38,33700.0,68.2377,68.2377,67.9653,68.0141,33700.0
2010-11-30 15:45:00,97.38,97.38,96.97,97.0,91200.0,68.0141,68.0141,67.7278,67.7487,91200.0
2010-11-30 15:50:00,96.98,97.25,96.89,97.25,113500.0,67.7348,67.9234,67.6719,67.9234,113500.0
2010-11-30 15:55:00,97.23,97.25,97.09,97.09,115700.0,67.9094,67.9234,67.8116,67.8116,115700.0
2010-12-01 09:30:00,99.74,99.96,99.51,99.89,154500.0,69.6625,69.8161,69.5018,69.7672,154500.0
2010-12-01 09:35:00,99.9,100.3,99.79,99.86,121600.0,69.7742,70.0536,69.6974,69.7463,121600.0
2010-12-01 09:40:00,99.85,99.98,99.66,99.98,20600.0,69.7393,69.8301,69.6066,69.8301,20600.0
2010-12-01 09:45:00,99.94,100.1,99.91,100.0,63500.0,69.8022,69.9139,69.7812,69.8441,63500.0
2010-12-01 09:50:00,100.0,100.03,99.84,99.97,47400.0,69.8441,69.865,69.7323,69.8231,47400.0
2010-12-01 09:55:00,100.0,100.1,99.93,99.98,57200.0,69.8441,69.9139,69.7952,69.8301,57200.0
2010-12-01 10:00:00,100.01,100.1,99.54,100.0,54100.0,69.851,69.9139,69.5228,69.8441,54100.0
2010-12-01 10:05:00,100.0,100.13,99.83,99.85,34700.0,69.8441,69.9349,69.7253,69.7393,34700.0
2010-12-01 10:10:00,99.86,99.94,99.53,99.6,26800.0,69.7463,69.8022,69.5158,69.5647,26800.0
2010-12-01 10:15:00,99.6,99.72,99.47,99.49,25200.0,69.5647,69.6485,69.4739,69.4879,25200.0
2010-12-01 10:20:00,99.46,99.65,99.31,99.57,41700.0,69.4669,69.5996,69.3621,69.5437,41700.0
2010-12-01 10:25:00,99.5,99.66,99.25,99.64,36600.0,69.4948,69.6066,69.3202,69.5926,36600.0
2010-12-01 10:30:00,99.62,99.64,99.47,99.57,62200.0,69.5787,69.5926,69.4739,69.5437,62200.0
2010-12-01 10:35:00,99.56,99.75,99.53,99.72,19200.0,69.5368,69.6695,69.5158,69.6485,19200.0
2010-12-01 10:40:00,99.73,99.85,99.59,99.82,26700.0,69.6555,69.7393,69.5577,69.7183,26700.0
2010-12-01 10:45:00,99.85,99.96,99.78,99.94,27300.0,69.7393,69.8161,69.6904,69.8022,27300.0
2010-12-01 10:50:00,99.93,99.93,99.5,99.56,20800.0,69.7952,69.7952,69.4948,69.5368,20800.0
2010-12-01 10:55:00,99.56,99.72,99.56,99.63,9200.0,69.5368,69.6485,69.5368,69.5856,9200.0
2010-12-01 11:00:00,99.61,99.68,99.54,99.58,8800.0,69.5717,69.6206,69.5228,69.5507,8800.0
2010-12-01 11:05:00,99.53,99.68,99.5,99.65,8500.0,69.5158,69.6206,69.4948,69.5996,8500.0
2010-12-01 11:10:00,99.65,99.92,99.65,99.84,24400.0,69.5996,69.7882,69.5996,69.7323,24400.0
2010-12-01 11:15:00,99.86,99.86,99.49,99.5,30400.0,69.7463,69.7463,69.4879,69.4948,30400.0
2010-12-01 11:20:00,99.5,99.57,99.43,99.52,16500.0,69.4948,69.5437,69.446,69.5088,16500.0
2010-12-01 11:25:00,99.55,99.62,99.48,99.49,15700.0,69.5298,69.5787,69.4809,69.4879,15700.0
2010-12-01 11:30:00,99.51,99.58,99.47,99.48,7800.0,69.5018,69.5507,69.4739,69.4809,7800.0
2010-12-01 11:35:00,99.51,99.63,99.5,99.53,24600.0,69.5018,69.5856,69.4948,69.5158,24600.0
2010-12-01 11:40:00,99.51,99.55,99.44,99.47,9600.0,69.5018,69.5298,69.4529,69.4739,9600.0
2010-12-01 11:45:00,99.47,99.58,99.46,99.58,10100.0,69.4739,69.5507,69.4669,69.5507,10100.0
2010-12-01 11:50:00,99.57,100.07,99.57,100.02,40200.0,69.5437,69.893,69.5437,69.858,40200.0
2010-12-01 11:55:00,100.03,100.4,100.0,100.3,43400.0,69.865,70.1234,69.8441,70.0536,43400.0
2010-12-01 12:00:00,100.32,100.53,100.24,100.29,42200.0,70.0676,70.2142,70.0117,70.0466,42200.0
2010-12-01 12:05:00,100.28,100.36,100.04,100.09,23000.0,70.0396,70.0955,69.872,69.9069,23000.0
2010-12-01 12:10:00,100.09,100.13,99.94,99.94,14500.0,69.9069,69.9349,69.8022,69.8022,14500.0
2010-12-01 12:15:00,99.9,100.03,99.88,100.0,23900.0,69.7742,69.865,69.7603,69.8441,23900.0
2010-12-01 12:20:00,100.02,100.05,99.93,100.0,16700.0,69.858,69.879,69.7952,69.8441,16700.0
2010-12-01 12:25:00,100.0,100.08,99.94,100.0,11300.0,69.8441,69.8999,69.8022,69.8441,11300.0
2010-12-01 12:30:00,100.03,100.16,100.02,100.13,13700.0,69.865,69.9558,69.858,69.9349,13700.0
2010-12-01 12:35:00,100.11,100.23,100.09,100.18,9700.0,69.9209,70.0047,69.9069,69.9698,9700.0
2010-12-01 12:40:00,100.19,100.26,100.16,100.22,11300.0,69.9768,70.0257,69.9558,69.9977,11300.0
2010-12-01 12:45:00,100.21,100.31,100.2,100.31,14000.0,69.9907,70.0606,69.9838,70.0606,14000.0
2010-12-01 12:50:00,100.31,100.46,100.3,100.46,12500.0,70.0606,70.1653,70.0536,70.1653,12500.0
2010-12-01 12:55:00,100.45,100.55,100.41,100.52,13700.0,70.1584,70.2282,70.1304,70.2073,13700.0
2010-12-01 13:00:00,100.5,100.65,100.49,100.64,19000.0,70.1933,70.2981,70.1863,70.2911,19000.0
2010-12-01 13:05:00,100.63,100.7,100.56,100.67,34800.0,70.2841,70.333,70.2352,70.312,34800.0
2010-12-01 13:10:00,100.7,100.98,100.65,100.96,32400.0,70.333,70.5285,70.2981,70.5146,32400.0
2010-12-01 13:15:00,100.94,101.04,100.87,100.95,82600.0,70.5006,70.5704,70.4517,70.5076,82600.0
2010-12-01 13:20:00,100.95,101.2,100.93,101.19,49800.0,70.5076,70.6822,70.4936,70.6752,49800.0
2010-12-01 13:25:00,101.13,101.18,100.95,101.0,32300.0,70.6333,70.6682,70.5076,70.5425,32300.0
2010-12-01 13:30:00,101.02,101.08,100.7,100.76,64500.0,70.5565,70.5984,70.333,70.3749,64500.0
2010-12-01 13:35:00,100.73,100.86,100.71,100.81,37100.0,70.3539,70.4447,70.34,70.4098,37100.0
2010-12-01 13:40:00,100.82,100.88,100.71,100.84,22600.0,70.4168,70.4587,70.34,70.4308,22600.0
2010-12-01 13:45:00,100.86,100.89,100.82,100.88,13700.0,70.4447,70.4657,70.4168,70.4587,13700.0
2010-12-01 13:50:00,100.85,100.91,100.72,100.72,13300.0,70.4377,70.4796,70.3469,70.3469,13300.0
2010-12-01 13:55:00,100.75,100.81,100.72,100.78,14600.0,70.3679,70.4098,70.3469,70.3888,14600.0
2010-12-01 14:00:00,100.78,100.94,100.72,100.82,22800.0,70.3888,70.5006,70.3469,70.4168,22800.0
2010-12-01 14:05:00,100.86,100.86,100.68,100.68,21500.0,70.4447,70.4447,70.319,70.319,21500.0
2010-12-01 14:10:00,100.71,100.75,100.54,100.7,24900.0,70.34,70.3679,70.2212,70.333,24900.0
2010-12-01 14:15:00,100.64,100.77,100.57,100.76,10700.0,70.2911,70.3819,70.2422,70.3749,10700.0
2010-12-01 14:20:00,100.75,100.82,100.69,100.72,11900.0,70.3679,70.4168,70.326,70.3469,11900.0
2010-12-01 14:25:00,100.73,100.77,100.58,100.65,16600.0,70.3539,70.3819,70.2492,70.2981,16600.0
2010-12-01 14:30:00,100.67,100.83,100.67,100.75,15400.0,70.312,70.4238,70.312,70.3679,15400.0
2010-12-01 14:35:00,100.76,100.81,100.67,100.67,17600.0,70.3749,70.4098,70.312,70.312,17600.0
2010-12-01 14:40:00,100.71,100.85,100.68,100.84,21900.0,70.34,70.4377,70.319,70.4308,21900.0
2010-12-01 14:45:00,100.88,100.88,100.71,100.72,19300.0,70.4587,70.4587,70.34,70.3469,19300.0
2010-12-01 14:50:00,100.74,100.74,100.59,100.62,12800.0,70.3609,70.3609,70.2561,70.2771,12800.0
2010-12-01 14:55:00,100.64,100.8,100.62,100.77,17800.0,70.2911,70.4028,70.2771,70.3819,17800.0
2010-12-01 15:00:00,100.77,100.8,100.52,100.55,21300.0,70.3819,70.4028,70.2073,70.2282,21300.0
2010-12-01 15:05:00,100.58,100.76,100.58,100.75,28900.0,70.2492,70.3749,70.2492,70.3679,28900.0
2010-12-01 15:10:00,100.75,100.81,100.58,100.61,20300.0,70.3679,70.4098,70.2492,70.2701,20300.0
2010-12-01 15:15:00,100.64,100.65,100.47,100.47,20300.0,70.2911,70.2981,70.1723,70.1723,20300.0
2010-12-01 15:20:00,100.47,100.55,100.44,100.47,21600.0,70.1723,70.2282,70.1514,70.1723,21600.0
2010-12-01 15:25:00,100.45,100.54,100.37,100.42,56600.0,70.1584,70.2212,70.1025,70.1374,56600.0
2010-12-01 15:30:00,100.38,100.46,100.29,100.36,28200.0,70.1095,70.1653,70.0466,70.0955,28200.0
2010-12-01 15:35:00,100.37,100.52,100.36,100.52,15600.0,70.1025,70.2073,70.0955,70.2073,15600.0
2010-12-01 15:40:00,100.53,100.55,100.41,100.41,22300.0,70.2142,70.2282,70.1304,70.1304,22300.0
2010-12-01 15:45:00,100.43,100.5,100.28,100.37,39800.0,70.1444,70.1933,70.0396,70.1025,39800.0
2010-12-01 15:50:00,100.39,100.48,100.38,100.4,75200.0,70.1165,70.1793,70.1095,70.1234,75200.0
2010-12-01 15:55:00,100.39,100.53,100.37,100.5,74000.0,70.1165,70.2142,70.1025,70.1933,74000.0
2010-12-02 09:30:00,100.84,101.2,100.52,101.02,33500.0,70.4308,70.6822,70.2073,70.5565,33500.0
2010-12-02 09:35:00,101.09,101.55,101.09,101.23,24000.0,70.6054,70.9266,70.6054,70.7031,24000.0
2010-12-02 09:40:00,101.23,101.42,101.11,101.4,14300.0,70.7031,70.8358,70.6193,70.8219,14300.0
2010-12-02 09:45:00,101.4,102.0,101.29,101.75,25500.0,70.8219,71.2409,70.7451,71.0663,25500.0
2010-12-02 09:50:00,101.62,101.71,101.49,101.49,26400.0,70.9755,71.0384,70.8847,70.8847,26400.0
2010-12-02 09:55:00,101.49,101.57,101.39,101.45,23800.0,70.8847,70.9406,70.8149,70.8568,23800.0
2010-12-02 10:00:00,101.46,101.54,101.29,101.29,52400.0,70.8638,70.9197,70.7451,70.7451,52400.0
2010-12-02 10:05:00,101.29,101.43,101.21,101.21,28600.0,70.7451,70.8428,70.6892,70.6892,28600.0
2010-12-02 10:10:00,101.29,101.58,101.23,101.49,29100.0,70.7451,70.9476,70.7031,70.8847,29100.0
2010-12-02 10:15:00,101.5,101.55,101.34,101.34,10600.0,70.8917,70.9266,70.78,70.78,10600.0
2010-12-02 10:20:00,101.38,101.39,101.27,101.3,18800.0,70.8079,70.8149,70.7311,70.752,18800.0
2010-12-02 10:25:00,101.34,101.41,101.19,101.3,18000.0,70.78,70.8289,70.6752,70.752,18000.0
2010-12-02 10:30:00,101.29,101.49,101.24,101.44,20800.0,70.7451,70.8847,70.7101,70.8498,20800.0
2010-12-02 10:35:00,101.46,101.5,101.33,101.44,11000.0,70.8638,70.8917,70.773,70.8498,11000.0
2010-12-02 10:40:00,101.45,101.47,101.28,101.35,19200.0,70.8568,70.8708,70.7381,70.787,19200.0
2010-12-02 10:45:00,101.34,101.45,101.21,101.43,24600.0,70.78,70.8568,70.6892,70.8428,24600.0
2010-12-02 10:50:00,101.4,101.7,101.38,101.59,58000.0,70.8219,71.0314,70.8079,70.9546,58000.0
2010-12-02 10:55:00,101.58,102.0,101.5,102.0,17300.0,70.9476,71.2409,70.8917,71.2409,17300.0
2010-12-02 11:00:00,102.0,102.15,101.97,102.15,21200.0,71.2409,71.3457,71.22,71.3457,21200.0
2010-12-02 11:05:00,102.17,102.19,101.9,101.99,16200.0,71.3597,71.3736,71.1711,71.234,16200.0
2010-12-02 11:10:00,102.02,102.35,101.93,102.23,45700.0,71.2549,71.4854,71.1921,71.4016,45700.0
2010-12-02 11:15:00,102.24,102.45,102.21,102.35,17600.0,71.4086,71.5552,71.3876,71.4854,17600.0
2010-12-02 11:20:00,102.43,102.67,102.43,102.56,34400.0,71.5413,71.7089,71.5413,71.6321,34400.0
2010-12-02 11:25:00,102.57,102.82,102.56,102.78,21200.0,71.6391,71.8137,71.6321,71.7857,21200.0
2010-12-02 11:30:00,102.76,102.78,102.57,102.58,16500.0,71.7718,71.7857,71.6391,71.646,16500.0
2010-12-02 11:35:00,102.56,102.6,102.38,102.58,11500.0,71.6321,71.66,71.5064,71.646,11500.0
2010-12-02 11:40:00,102.6,102.81,102.6,102.79,14900.0,71.66,71.8067,71.66,71.7927,14900.0
2010-12-02 11:45:00,102.79,102.87,102.69,102.87,9900.0,71.7927,71.8486,71.7229,71.8486,9900.0
2010-12-02 11:50:00,102.87,102.97,102.83,102.89,37700.0,71.8486,71.9184,71.8207,71.8626,37700.0
2010-12-02 11:55:00,102.9,102.98,102.83,102.88,25500.0,71.8695,71.9254,71.8207,71.8556,25500.0
2010-12-02 12:00:00,102.89,102.89,102.69,102.74,16500.0,71.8626,71.8626,71.7229,71.7578,16500.0
2010-12-02 12:05:00,102.73,102.85,102.73,102.85,20400.0,71.7508,71.8346,71.7508,71.8346,20400.0
2010-12-02 12:10:00,102.85,102.94,102.82,102.89,10700.0,71.8346,71.8975,71.8137,71.8626,10700.0
2010-12-02 12:15:00,102.9,102.99,102.88,102.93,11800.0,71.8695,71.9324,71.8556,71.8905,11800.0
2010-12-02 12:20:00,102.9,102.93,102.8,102.86,9700.0,71.8695,71.8905,71.7997,71.8416,9700.0
2010-12-02 12:25:00,102.91,102.91,102.7,102.7,9800.0,71.8765,71.8765,71.7299,71.7299,9800.0
2010-12-02 12:30:00,102.71,102.92,102.71,102.86,21100.0,71.7368,71.8835,71.7368,71.8416,21100.0
2010-12-02 12:35:00,102.87,102.88,102.8,102.85,12100.0,71.8486,71.8556,71.7997,71.8346,12100.0
2010-12-02 12:40:00,102.86,102.97,102.86,102.97,6500.0,71.8416,71.9184,71.8416,71.9184,6500.0
2010-12-02 12:45:00,102.96,102.96,102.69,102.78,10500.0,71.9114,71.9114,71.7229,71.7857,10500.0
2010-12-02 12:50:00,102.79,102.88,102.71,102.74,7600.0,71.7927,71.8556,71.7368,71.7578,7600.0
2010-12-02 12:55:00,102.75,102.8,102.69,102.7,5100.0,71.7648,71.7997,71.7229,71.7299,5100.0
2010-12-02 13:00:00,102.72,102.93,102.67,102.83,10300.0,71.7438,71.8905,71.7089,71.8207,10300.0
2010-12-02 13:05:00,102.81,102.97,102.8,102.92,7300.0,71.8067,71.9184,71.7997,71.8835,7300.0
2010-12-02 13:10:00,102.93,103.71,102.91,103.64,104500.0,71.8905,72.4353,71.8765,72.3864,104500.0
2010-12-02 13:15:00,103.63,103.67,102.96,102.98,46500.0,72.3794,72.4073,71.9114,71.9254,46500.0
2010-12-02 13:20:00,103.0,103.28,102.98,103.22,27500.0,71.9394,72.1349,71.9254,72.093,27500.0
2010-12-02 13:25:00,103.21,103.69,103.11,103.57,87300.0,72.0861,72.4213,72.0162,72.3375,87300.0
2010-12-02 13:30:00,103.54,103.59,103.4,103.48,38300.0,72.3165,72.3515,72.2188,72.2746,38300.0
2010-12-02 13:35:00,103.48,103.75,103.42,103.63,23100.0,72.2746,72.4632,72.2327,72.3794,23100.0
2010-12-02 13:40:00,103.59,103.8,103.58,103.75,48100.0,72.3515,72.4981,72.3445,72.4632,48100.0
2010-12-02 13:45:00,103.75,103.87,103.7,103.77,29900.0,72.4632,72.547,72.4283,72.4772,29900.0
2010-12-02 13:50:00,103.79,103.91,103.72,103.89,39500.0,72.4912,72.575,72.4423,72.561,39500.0
2010-12-02 13:55:00,103.9,103.94,103.71,103.87,38000.0,72.568,72.5959,72.4353,72.547,38000.0
2010-12-02 14:00:00,103.81,103.98,103.81,103.87,21200.0,72.5051,72.6239,72.5051,72.547,21200.0
2010-12-02 14:05:00,103.87,104.08,103.85,103.97,36300.0,72.547,72.6937,72.5331,72.6169,36300.0
2010-12-02 14:10:00,103.98,103.98,103.84,103.92,12000.0,72.6239,72.6239,72.5261,72.582,12000.0
2010-12-02 14:15:00,103.86,104.22,103.79,104.22,35500.0,72.54,72.7915,72.4912,72.7915,35500.0
2010-12-02 14:20:00,104.2,104.36,104.09,104.18,44100.0,72.7775,72.8893,72.7007,72.7635,44100.0
2010-12-02 14:25:00,104.21,104.26,104.11,104.17,15000.0,72.7845,72.8194,72.7147,72.7566,15000.0
2010-12-02 14:30:00,104.16,104.24,104.1,104.18,22800.0,72.7496,72.8055,72.7077,72.7635,22800.0
2010-12-02 14:35:00,104.18,104.3,104.1,104.16,19600.0,72.7635,72.8474,72.7077,72.7496,19600.0
2010-12-02 14:40:00,104.2,104.21,104.07,104.2,23700.0,72.7775,72.7845,72.6867,72.7775,23700.0
2010-12-02 14:45:00,104.16,104.3,104.09,104.18,23200.0,72.7496,72.8474,72.7007,72.7635,23200.0
2010-12-02 14:50:00,104.2,104.24,104.09,104.14,20400.0,72.7775,72.8055,72.7007,72.7356,20400.0
2010-12-02 14:55:00,104.14,104.2,103.75,103.82,65400.0,72.7356,72.7775,72.4632,72.5121,65400.0
2010-12-02 15:00:00,103.84,103.95,103.72,103.8,37800.0,72.5261,72.6029,72.4423,72.4981,37800.0
2010-12-02 15:05:00,103.8,103.98,103.71,103.95,61400.0,72.4981,72.6239,72.4353,72.6029,61400.0
2010-12-02 15:10:00,103.95,104.05,103.87,104.01,19000.0,72.6029,72.6727,72.547,72.6448,19000.0
2010-12-02 15:15:00,103.95,104.0,103.86,103.88,25500.0,72.6029,72.6378,72.54,72.554,25500.0
2010-12-02 15:20:00,103.88,103.99,103.84,103.94,37700.0,72.554,72.6308,72.5261,72.5959,37700.0
2010-12-02 15:25:00,103.96,104.09,103.89,104.02,38600.0,72.6099,72.7007,72.561,72.6518,38600.0
2010-12-02 15:30:00,104.01,104.17,103.9,104.15,51500.0,72.6448,72.7566,72.568,72.7426,51500.0
2010-12-02 15:35:00,104.18,104.21,104.07,104.2,40100.0,72.7635,72.7845,72.6867,72.7775,40100.0
2010-12-02 15:40:00,104.21,104.23,104.06,104.07,35700.0,72.7845,72.7985,72.6797,72.6867,35700.0
2010-12-02 15:45:00,104.05,104.17,103.96,103.96,40000.0,72.6727,72.7566,72.6099,72.6099,40000.0
2010-12-02 15:50:00,103.99,104.01,103.88,103.89,39700.0,72.6308,72.6448,72.554,72.561,39700.0
2010-12-02 15:55:00,103.89,104.01,103.83,103.99,88600.0,72.561,72.6448,72.5191,72.6308,88600.0
2010-12-03 09:30:00,102.72,103.25,102.47,102.93,102100.0,71.7438,72.114,71.5692,71.8905,102100.0
2010-12-03 09:35:00,102.93,103.25,102.87,103.12,51000.0,71.8905,72.114,71.8486,72.0232,51000.0
2010-12-03 09:40:00,103.13,103.63,103.02,103.57,73700.0,72.0302,72.3794,71.9534,72.3375,73700.0
2010-12-03 09:45:00,103.6,103.63,103.13,103.31,51700.0,72.3585,72.3794,72.0302,72.1559,51700.0
2010-12-03 09:50:00,103.31,103.48,103.06,103.43,27100.0,72.1559,72.2746,71.9813,72.2397,27100.0
2010-12-03 09:55:00,103.41,103.53,103.29,103.45,57300.0,72.2257,72.3096,72.1419,72.2537,57300.0
2010-12-03 10:00:00,103.41,103.95,103.41,103.48,62500.0,72.2257,72.6029,72.2257,72.2746,62500.0
2010-12-03 10:05:00,103.54,103.67,103.19,103.34,50900.0,72.3165,72.4073,72.0721,72.1769,50900.0
2010-12-03 10:10:00,103.42,103.44,102.86,102.96,22500.0,72.2327,72.2467,71.8416,71.9114,22500.0
2010-12-03 10:15:00,102.96,103.12,102.91,103.1,32700.0,71.9114,72.0232,71.8765,72.0092,32700.0
2010-12-03 10:20:00,103.11,103.15,102.9,102.96,26300.0,72.0162,72.0442,71.8695,71.9114,26300.0
2010-12-03 10:25:00,102.97,103.06,102.89,103.01,24300.0,71.9184,71.9813,71.8626,71.9464,24300.0
2010-12-03 10:30:00,103.06,103.2,103.05,103.17,9900.0,71.9813,72.0791,71.9743,72.0581,9900.0
2010-12-03 10:35:00,103.15,103.3,103.05,103.22,18200.0,72.0442,72.1489,71.9743,72.093,18200.0
2010-12-03 10:40:00,103.23,103.38,103.03,103.05,30400.0,72.1,72.2048,71.9603,71.9743,30400.0
2010-12-03 10:45:00,103.07,103.15,103.02,103.02,10700.0,71.9883,72.0442,71.9534,71.9534,10700.0
2010-12-03 10:50:00,103.01,103.24,102.89,103.19,52900.0,71.9464,72.107,71.8626,72.0721,52900.0
2010-12-03 10:55:00,103.19,103.38,103.11,103.32,30100.0,72.0721,72.2048,72.0162,72.1629,30100.0
2010-12-03 11:00:00,103.33,103.39,103.2,103.26,19600.0,72.1699,72.2118,72.0791,72.121,19600.0
2010-12-03 11:05:00,103.25,103.25,103.07,103.18,17500.0,72.114,72.114,71.9883,72.0651,17500.0
2010-12-03 11:10:00,103.19,103.22,102.94,103.05,42000.0,72.0721,72.093,71.8975,71.9743,42000.0
2010-12-03 11:15:00,103.01,103.03,102.9,102.98,27100.0,71.9464,71.9603,71.8695,71.9254,27100.0
2010-12-03 11:20:00,103.0,103.0,102.91,102.98,16600.0,71.9394,71.9394,71.8765,71.9254,16600.0
2010-12-03 11:25:00,102.97,103.04,102.77,103.0,21600.0,71.9184,71.9673,71.7787,71.9394,21600.0
2010-12-03 11:30:00,103.0,103.0,102.88,102.93,14800.0,71.9394,71.9394,71.8556,71.8905,14800.0
2010-12-03 11:35:00,102.95,102.95,102.7,102.78,9600.0,71.9045,71.9045,71.7299,71.7857,9600.0
2010-12-03 11:40:00,102.79,102.9,102.79,102.9,4900.0,71.7927,71.8695,71.7927,71.8695,4900.0
2010-12-03 11:45:00,102.91,103.02,102.83,102.85,13000.0,71.8765,71.9534,71.8207,71.8346,13000.0
2010-12-03 11:50:00,102.85,102.88,102.67,102.68,9200.0,71.8346,71.8556,71.7089,71.7159,9200.0
2010-12-03 11:55:00,102.67,102.73,102.56,102.73,21300.0,71.7089,71.7508,71.6321,71.7508,21300.0
2010-12-03 12:00:00,102.73,102.84,102.72,102.81,9800.0,71.7508,71.8276,71.7438,71.8067,9800.0
2010-12-03 12:05:00,102.81,102.9,102.7,102.78,15000.0,71.8067,71.8695,71.7299,71.7857,15000.0
2010-12-03 12:10:00,102.79,102.94,102.79,102.82,15100.0,71.7927,71.8975,71.7927,71.8137,15100.0
2010-12-03 12:15:00,102.81,102.81,102.66,102.8,14400.0,71.8067,71.8067,71.7019,71.7997,14400.0
2010-12-03 12:20:00,102.82,102.86,102.69,102.82,14400.0,71.8137,71.8416,71.7229,71.8137,14400.0
2010-12-03 12:25:00,102.84,102.86,102.6,102.73,14100.0,71.8276,71.8416,71.66,71.7508,14100.0
2010-12-03 12:30:00,102.8,102.9,102.77,102.84,8100.0,71.7997,71.8695,71.7787,71.8276,8100.0
2010-12-03 12:35:00,102.87,102.93,102.75,102.93,10700.0,71.8486,71.8905,71.7648,71.8905,10700.0
2010-12-03 12:40:00,102.92,103.03,102.87,102.87,8500.0,71.8835,71.9603,71.8486,71.8486,8500.0
2010-12-03 12:45:00,102.88,102.93,102.78,102.8,11500.0,71.8556,71.8905,71.7857,71.7997,11500.0
2010-12-03 12:50:00,102.79,102.8,102.7,102.8,10600.0,71.7927,71.7997,71.7299,71.7997,10600.0
2010-12-03 12:55:00,102.78,102.8,102.74,102.76,10900.0,71.7857,71.7997,71.7578,71.7718,10900.0
2010-12-03 13:00:00,102.79,103.04,102.79,102.98,13100.0,71.7927,71.9673,71.7927,71.9254,13100.0
2010-12-03 13:05:00,102.95,102.97,102.85,102.86,7800.0,71.9045,71.9184,71.8346,71.8416,7800.0
2010-12-03 13:10:00,102.88,103.02,102.83,102.87,14300.0,71.8556,71.9534,71.8207,71.8486,14300.0
2010-12-03 13:15:00,102.88,102.88,102.56,102.56,20500.0,71.8556,71.8556,71.6321,71.6321,20500.0
2010-12-03 13:20:00,102.57,102.66,102.54,102.66,9100.0,71.6391,71.7019,71.6181,71.7019,9100.0
2010-12-03 13:25:00,102.66,102.73,102.56,102.56,7100.0,71.7019,71.7508,71.6321,71.6321,7100.0
2010-12-03 13:30:00,102.59,102.66,102.47,102.47,22700.0,71.653,71.7019,71.5692,71.5692,22700.0
2010-12-03 13:35:00,102.46,102.49,102.26,102.35,29900.0,71.5622,71.5832,71.4225,71.4854,29900.0
2010-12-03 13:40:00,102.35,102.5,102.28,102.48,16300.0,71.4854,71.5902,71.4365,71.5762,16300.0
2010-12-03 13:45:00,102.5,102.56,102.39,102.55,9600.0,71.5902,71.6321,71.5133,71.6251,9600.0
2010-12-03 13:50:00,102.56,102.73,102.54,102.73,11100.0,71.6321,71.7508,71.6181,71.7508,11100.0
2010-12-03 13:55:00,102.74,102.79,102.65,102.65,18500.0,71.7578,71.7927,71.6949,71.6949,18500.0
2010-12-03 14:00:00,102.65,102.88,102.65,102.77,14000.0,71.6949,71.8556,71.6949,71.7787,14000.0
2010-12-03 14:05:00,102.77,102.77,102.52,102.59,9200.0,71.7787,71.7787,71.6041,71.653,9200.0
2010-12-03 14:10:00,102.58,102.65,102.52,102.53,13000.0,71.646,71.6949,71.6041,71.6111,13000.0
2010-12-03 14:15:00,102.53,102.61,102.52,102.58,10300.0,71.6111,71.667,71.6041,71.646,10300.0
2010-12-03 14:20:00,102.59,102.67,102.53,102.53,12400.0,71.653,71.7089,71.6111,71.6111,12400.0
2010-12-03 14:25:00,102.54,102.73,102.53,102.7,7900.0,71.6181,71.7508,71.6111,71.7299,7900.0
2010-12-03 14:30:00,102.69,102.77,102.63,102.65,14300.0,71.7229,71.7787,71.681,71.6949,14300.0
2010-12-03 14:35:00,102.64,102.67,102.57,102.59,16500.0,71.6879,71.7089,71.6391,71.653,16500.0
2010-12-03 14:40:00,102.59,102.71,102.55,102.7,25900.0,71.653,71.7368,71.6251,71.7299,25900.0
2010-12-03 14:45:00,102.67,102.73,102.61,102.68,9600.0,71.7089,71.7508,71.667,71.7159,9600.0
2010-12-03 14:50:00,102.72,102.83,102.69,102.74,15300.0,71.7438,71.8207,71.7229,71.7578,15300.0
2010-12-03 14:55:00,102.74,102.84,102.71,102.83,12900.0,71.7578,71.8276,71.7368,71.8207,12900.0
2010-12-03 15:00:00,102.87,103.03,102.81,102.86,19700.0,71.8486,71.9603,71.8067,71.8416,19700.0
2010-12-03 15:05:00,102.86,102.91,102.83,102.85,12000.0,71.8416,71.8765,71.8207,71.8346,12000.0
2010-12-03 15:10:00,102.84,102.84,102.7,102.71,20400.0,71.8276,71.8276,71.7299,71.7368,20400.0
2010-12-03 15:15:00,102.72,102.78,102.7,102.75,12900.0,71.7438,71.7857,71.7299,71.7648,12900.0
2010-12-03 15:20:00,102.75,102.76,102.7,102.75,20600.0,71.7648,71.7718,71.7299,71.7648,20600.0
2010-12-03 15:25:00,102.75,102.81,102.74,102.75,22000.0,71.7648,71.8067,71.7578,71.7648,22000.0
2010-12-03 15:30:00,102.75,102.93,102.75,102.88,17900.0,71.7648,71.8905,71.7648,71.8556,17900.0
2010-12-03 15:35:00,102.91,103.04,102.89,102.97,38100.0,71.8765,71.9673,71.8626,71.9184,38100.0
2010-12-03 15:40:00,102.98,103.05,102.92,102.95,44800.0,71.9254,71.9743,71.8835,71.9045,44800.0
2010-12-03 15:45:00,102.94,103.05,102.92,103.01,48200.0,71.8975,71.9743,71.8835,71.9464,48200.0
2010-12-03 15:50:00,103.01,103.02,102.86,102.88,68000.0,71.9464,71.9534,71.8416,71.8556,68000.0
2010-12-03 15:55:00,102.88,102.89,102.72,102.85,83200.0,71.8556,71.8626,71.7438,71.8346,83200.0
2010-12-06 09:30:00,102.75,102.87,102.43,102.87,21500.0,71.7648,71.8486,71.5413,71.8486,21500.0
2010-12-06 09:35:00,102.82,103.31,102.81,103.21,15000.0,71.8137,72.1559,71.8067,72.0861,15000.0
2010-12-06 09:40:00,103.21,103.21,102.8,102.93,19600.0,72.0861,72.0861,71.7997,71.8905,19600.0
2010-12-06 09:45:00,102.94,103.19,102.85,103.11,26300.0,71.8975,72.0721,71.8346,72.0162,26300.0
2010-12-06 09:50:00,103.08,103.13,102.88,103.06,28200.0,71.9953,72.0302,71.8556,71.9813,28200.0
2010-12-06 09:55:00,103.05,103.29,102.98,103.21,18600.0,71.9743,72.1419,71.9254,72.0861,18600.0
2010-12-06 10:00:00,103.19,103.45,103.19,103.38,27700.0,72.0721,72.2537,72.0721,72.2048,27700.0
2010-12-06 10:05:00,103.35,103.45,103.25,103.27,27900.0,72.1838,72.2537,72.114,72.128,27900.0
2010-12-06 10:10:00,103.28,103.44,103.08,103.09,34600.0,72.1349,72.2467,71.9953,72.0022,34600.0
2010-12-06 10:15:00,103.11,103.15,103.04,103.04,9200.0,72.0162,72.0442,71.9673,71.9673,9200.0
2010-12-06 10:20:00,103.05,103.25,102.94,103.18,11600.0,71.9743,72.114,71.8975,72.0651,11600.0
2010-12-06 10:25:00,103.2,103.21,103.07,103.2,9300.0,72.0791,72.0861,71.9883,72.0791,9300.0
2010-12-06 10:30:00,103.21,103.29,103.06,103.22,10400.0,72.0861,72.1419,71.9813,72.093,10400.0
2010-12-06 10:35:00,103.22,103.3,103.09,103.3,11800.0,72.093,72.1489,72.0022,72.1489,11800.0
2010-12-06 10:40:00,103.27,103.64,103.27,103.62,26300.0,72.128,72.3864,72.128,72.3724,26300.0
2010-12-06 10:45:00,103.64,103.87,103.58,103.86,31600.0,72.3864,72.547,72.3445,72.54,31600.0
2010-12-06 10:50:00,103.8,103.85,103.55,103.79,22400.0,72.4981,72.5331,72.3235,72.4912,22400.0
2010-12-06 10:55:00,103.82,103.95,103.77,103.84,20600.0,72.5121,72.6029,72.4772,72.5261,20600.0
2010-12-06 11:00:00,103.86,104.42,103.86,104.18,47400.0,72.54,72.9312,72.54,72.7635,47400.0
2010-12-06 11:05:00,104.16,104.3,104.14,104.22,15300.0,72.7496,72.8474,72.7356,72.7915,15300.0
2010-12-06 11:10:00,104.21,104.24,104.01,104.07,18600.0,72.7845,72.8055,72.6448,72.6867,18600.0
2010-12-06 11:15:00,104.11,104.14,103.95,103.95,7900.0,72.7147,72.7356,72.6029,72.6029,7900.0
2010-12-06 11:20:00,103.97,104.0,103.87,103.92,16600.0,72.6169,72.6378,72.547,72.582,16600.0
2010-12-06 11:25:00,103.88,104.02,103.72,104.02,36300.0,72.554,72.6518,72.4423,72.6518,36300.0
2010-12-06 11:30:00,104.02,104.05,103.8,104.0,20900.0,72.6518,72.6727,72.4981,72.6378,20900.0
2010-12-06 11:35:00,103.96,103.97,103.81,103.86,9200.0,72.6099,72.6169,72.5051,72.54,9200.0
2010-12-06 11:40:00,103.82,103.89,103.76,103.88,5000.0,72.5121,72.561,72.4702,72.554,5000.0
2010-12-06 11:45:00,103.89,104.11,103.86,103.91,14400.0,72.561,72.7147,72.54,72.575,14400.0
2010-12-06 11:50:00,103.95,104.19,103.95,104.0,8000.0,72.6029,72.7705,72.6029,72.6378,8000.0
2010-12-06 11:55:00,104.05,104.29,104.02,104.29,6400.0,72.6727,72.8404,72.6518,72.8404,6400.0
2010-12-06 12:00:00,104.29,104.5,104.27,104.43,9200.0,72.8404,72.987,72.8264,72.9382,9200.0
2010-12-06 12:05:00,104.39,104.48,104.19,104.19,8000.0,72.9102,72.9731,72.7705,72.7705,8000.0
2010-12-06 12:10:00,104.17,104.25,103.99,104.25,9300.0,72.7566,72.8124,72.6308,72.8124,9300.0
2010-12-06 12:15:00,104.21,104.32,104.07,104.09,8100.0,72.7845,72.8613,72.6867,72.7007,8100.0
2010-12-06 12:20:00,104.09,104.21,104.01,104.11,13500.0,72.7007,72.7845,72.6448,72.7147,13500.0
2010-12-06 12:25:00,104.12,104.36,104.05,104.33,10200.0,72.7216,72.8893,72.6727,72.8683,10200.0
2010-12-06 12:30:00,104.31,104.49,104.23,104.49,15200.0,72.8543,72.9801,72.7985,72.9801,15200.0
2010-12-06 12:35:00,104.45,104.5,104.34,104.5,10200.0,72.9521,72.987,72.8753,72.987,10200.0
2010-12-06 12:40:00,104.48,104.5,104.36,104.48,7900.0,72.9731,72.987,72.8893,72.9731,7900.0
2010-12-06 12:45:00,104.46,104.52,104.32,104.43,7100.0,72.9591,73.001,72.8613,72.9382,7100.0
2010-12-06 12:50:00,104.39,104.48,104.33,104.39,4800.0,72.9102,72.9731,72.8683,72.9102,4800.0
2010-12-06 12:55:00,104.38,104.51,104.37,104.51,3600.0,72.9032,72.994,72.8962,72.994,3600.0
2010-12-06 13:00:00,104.48,104.75,104.45,104.67,13300.0,72.9731,73.1617,72.9521,73.1058,13300.0
2010-12-06 13:05:00,104.69,104.7,104.63,104.7,4500.0,73.1198,73.1267,73.0778,73.1267,4500.0
2010-12-06 13:10:00,104.7,104.87,104.68,104.78,22500.0,73.1267,73.2455,73.1128,73.1826,22500.0
2010-12-06 13:15:00,104.74,104.81,104.67,104.77,8500.0,73.1547,73.2036,73.1058,73.1756,8500.0
2010-12-06 13:20:00,104.79,104.91,104.71,104.8,14700.0,73.1896,73.2734,73.1337,73.1966,14700.0
2010-12-06 13:25:00,104.81,105.19,104.81,105.15,31900.0,73.2036,73.469,73.2036,73.441,31900.0
2010-12-06 13:30:00,105.16,105.22,105.07,105.2,17900.0,73.448,73.4899,73.3852,73.476,17900.0
2010-12-06 13:35:00,105.2,105.4,105.08,105.12,21600.0,73.476,73.6156,73.3921,73.4201,21600.0
2010-12-06 13:40:00,105.1,105.49,105.1,105.48,17500.0,73.4061,73.6785,73.4061,73.6715,17500.0
2010-12-06 13:45:00,105.48,105.58,105.45,105.48,18500.0,73.6715,73.7414,73.6506,73.6715,18500.0
2010-12-06 13:50:00,105.47,105.48,105.3,105.41,21700.0,73.6645,73.6715,73.5458,73.6226,21700.0
2010-12-06 13:55:00,105.38,105.43,105.32,105.4,10500.0,73.6017,73.6366,73.5598,73.6156,10500.0
2010-12-06 14:00:00,105.4,105.41,105.04,105.14,26600.0,73.6156,73.6226,73.3642,73.434,26600.0
2010-12-06 14:05:00,105.14,105.16,104.9,104.93,32000.0,73.434,73.448,73.2664,73.2874,32000.0
2010-12-06 14:10:00,104.94,105.25,104.93,105.19,13600.0,73.2944,73.5109,73.2874,73.469,13600.0
2010-12-06 14:15:00,105.16,105.37,105.14,105.35,16600.0,73.448,73.5947,73.434,73.5807,16600.0
2010-12-06 14:20:00,105.36,105.4,105.25,105.31,11500.0,73.5877,73.6156,73.5109,73.5528,11500.0
2010-12-06 14:25:00,105.31,105.31,105.08,105.09,9700.0,73.5528,73.5528,73.3921,73.3991,9700.0
2010-12-06 14:30:00,105.09,105.33,105.05,105.29,12900.0,73.3991,73.5668,73.3712,73.5388,12900.0
2010-12-06 14:35:00,105.33,105.53,105.33,105.43,19200.0,73.5668,73.7064,73.5668,73.6366,19200.0
2010-12-06 14:40:00,105.43,105.43,105.27,105.29,7400.0,73.6366,73.6366,73.5248,73.5388,7400.0
2010-12-06 14:45:00,105.36,105.38,105.26,105.3,9500.0,73.5877,73.6017,73.5179,73.5458,9500.0
2010-12-06 14:50:00,105.32,105.32,105.19,105.2,8400.0,73.5598,73.5598,73.469,73.476,8400.0
2010-12-06 14:55:00,105.2,105.23,105.13,105.22,10500.0,73.476,73.4969,73.4271,73.4899,10500.0
2010-12-06 15:00:00,105.23,105.38,105.23,105.27,11000.0,73.4969,73.6017,73.4969,73.5248,11000.0
2010-12-06 15:05:00,105.26,105.27,105.13,105.26,15600.0,73.5179,73.5248,73.4271,73.5179,15600.0
2010-12-06 15:10:00,105.24,105.26,105.16,105.19,14900.0,73.5039,73.5179,73.448,73.469,14900.0
2010-12-06 15:15:00,105.19,105.2,105.06,105.13,18900.0,73.469,73.476,73.3782,73.4271,18900.0
2010-12-06 15:20:00,105.18,105.18,105.06,105.06,11900.0,73.462,73.462,73.3782,73.3782,11900.0
2010-12-06 15:25:00,105.06,105.09,104.9,104.9,20700.0,73.3782,73.3991,73.2664,73.2664,20700.0
2010-12-06 15:30:00,104.93,104.94,104.79,104.88,22000.0,73.2874,73.2944,73.1896,73.2525,22000.0
2010-12-06 15:35:00,104.88,104.97,104.86,104.97,18700.0,73.2525,73.3153,73.2385,73.3153,18700.0
2010-12-06 15:40:00,104.96,105.27,104.96,105.24,26500.0,73.3083,73.5248,73.3083,73.5039,26500.0
2010-12-06 15:45:00,105.2,105.23,104.99,105.09,29900.0,73.476,73.4969,73.3293,73.3991,29900.0
2010-12-06 15:50:00,105.09,105.14,104.89,105.01,50200.0,73.3991,73.434,73.2594,73.3433,50200.0
2010-12-06 15:55:00,105.02,105.09,104.96,105.0,58400.0,73.3502,73.3991,73.3083,73.3363,58400.0
2010-12-07 09:30:00,106.49,106.49,105.65,105.82,76100.0,74.3769,74.3769,73.7903,73.909,76100.0
2010-12-07 09:35:00,105.9,106.07,105.6,105.87,18800.0,73.9649,74.0836,73.7553,73.9439,18800.0
2010-12-07 09:40:00,105.74,106.22,105.74,106.04,28500.0,73.8531,74.1884,73.8531,74.0626,28500.0
2010-12-07 09:45:00,105.98,106.21,105.76,105.97,19000.0,74.0207,74.1814,73.8671,74.0138,19000.0
2010-12-07 09:50:00,105.97,106.11,105.7,105.98,30800.0,74.0138,74.1115,73.8252,74.0207,30800.0
2010-12-07 09:55:00,105.99,106.55,105.96,106.47,57400.0,74.0277,74.4189,74.0068,74.363,57400.0
2010-12-07 10:00:00,106.46,106.55,106.39,106.54,69500.0,74.356,74.4189,74.3071,74.4119,69500.0
2010-12-07 10:05:00,106.55,106.6,106.29,106.31,28100.0,74.4189,74.4538,74.2373,74.2512,28100.0
2010-12-07 10:10:00,106.29,106.54,106.2,106.51,22900.0,74.2373,74.4119,74.1744,74.3909,22900.0
2010-12-07 10:15:00,106.52,106.78,106.45,106.76,25900.0,74.3979,74.5795,74.349,74.5655,25900.0
2010-12-07 10:20:00,106.77,106.77,106.53,106.71,18500.0,74.5725,74.5725,74.4049,74.5306,18500.0
2010-12-07 10:25:00,106.73,106.78,106.42,106.6,16800.0,74.5446,74.5795,74.3281,74.4538,16800.0
2010-12-07 10:30:00,106.63,106.8,106.45,106.79,62000.0,74.4747,74.5935,74.349,74.5865,62000.0
2010-12-07 10:35:00,106.8,106.94,106.38,106.9,41100.0,74.5935,74.6912,74.3001,74.6633,41100.0
2010-12-07 10:40:00,106.93,107.55,106.9,107.36,65000.0,74.6843,75.1173,74.6633,74.9846,65000.0
2010-12-07 10:45:00,107.31,107.45,107.19,107.41,18600.0,74.9497,75.0474,74.8659,75.0195,18600.0
2010-12-07 10:50:00,107.39,107.55,107.31,107.46,37900.0,75.0055,75.1173,74.9497,75.0544,37900.0
2010-12-07 10:55:00,107.46,107.62,107.37,107.41,21800.0,75.0544,75.1662,74.9916,75.0195,21800.0
2010-12-07 11:00:00,107.44,107.62,107.35,107.35,29400.0,75.0405,75.1662,74.9776,74.9776,29400.0
2010-12-07 11:05:00,107.35,107.37,107.02,107.1,20000.0,74.9776,74.9916,74.7471,74.803,20000.0
2010-12-07 11:10:00,107.13,107.37,107.13,107.23,20300.0,74.8239,74.9916,74.8239,74.8938,20300.0
2010-12-07 11:15:00,107.23,107.5,107.23,107.38,18800.0,74.8938,75.0824,74.8938,74.9986,18800.0
2010-12-07 11:20:00,107.4,107.48,107.3,107.44,17000.0,75.0125,75.0684,74.9427,75.0405,17000.0
2010-12-07 11:25:00,107.44,107.45,107.24,107.34,26000.0,75.0405,75.0474,74.9008,74.9706,26000.0
2010-12-07 11:30:00,107.29,107.39,107.09,107.35,16900.0,74.9357,75.0055,74.796,74.9776,16900.0
2010-12-07 11:35:00,107.34,107.48,107.33,107.36,13600.0,74.9706,75.0684,74.9636,74.9846,13600.0
2010-12-07 11:40:00,107.41,107.43,107.34,107.37,9900.0,75.0195,75.0335,74.9706,74.9916,9900.0
2010-12-07 11:45:00,107.39,107.4,107.1,107.12,21400.0,75.0055,75.0125,74.803,74.817,21400.0
2010-12-07 11:50:00,107.14,107.34,107.1,107.23,30200.0,74.8309,74.9706,74.803,74.8938,30200.0
2010-12-07 11:55:00,107.2,107.26,107.15,107.26,14000.0,74.8728,74.9147,74.8379,74.9147,14000.0
2010-12-07 12:00:00,107.21,107.35,107.15,107.15,20900.0,74.8798,74.9776,74.8379,74.8379,20900.0
2010-12-07 12:05:00,107.14,107.17,106.93,107.01,32300.0,74.8309,74.8519,74.6843,74.7401,32300.0
2010-12-07 12:10:00,106.98,107.12,106.9,107.07,24000.0,74.7192,74.817,74.6633,74.782,24000.0
2010-12-07 12:15:00,107.06,107.06,106.74,106.8,14700.0,74.7751,74.7751,74.5516,74.5935,14700.0
2010-12-07 12:20:00,106.79,107.03,106.78,106.87,15800.0,74.5865,74.7541,74.5795,74.6424,15800.0
2010-12-07 12:25:00,106.85,106.99,106.78,106.99,16700.0,74.6284,74.7262,74.5795,74.7262,16700.0
2010-12-07 12:30:00,106.93,107.05,106.84,107.05,8200.0,74.6843,74.7681,74.6214,74.7681,8200.0
2010-12-07 12:35:00,107.01,107.01,106.82,106.95,20100.0,74.7401,74.7401,74.6074,74.6982,20100.0
2010-12-07 12:40:00,106.92,106.93,106.82,106.83,25500.0,74.6773,74.6843,74.6074,74.6144,25500.0
2010-12-07 12:45:00,106.85,106.86,106.74,106.75,14000.0,74.6284,74.6354,74.5516,74.5585,14000.0
2010-12-07 12:50:00,106.74,106.81,106.74,106.78,14500.0,74.5516,74.6004,74.5516,74.5795,14500.0
2010-12-07 12:55:00,106.8,107.05,106.8,107.01,12900.0,74.5935,74.7681,74.5935,74.7401,12900.0
2010-12-07 13:00:00,107.04,107.04,106.89,106.95,14800.0,74.7611,74.7611,74.6563,74.6982,14800.0
2010-12-07 13:05:00,106.95,107.06,106.88,106.97,12000.0,74.6982,74.7751,74.6493,74.7122,12000.0
2010-12-07 13:10:00,106.95,106.95,106.66,106.84,12000.0,74.6982,74.6982,74.4957,74.6214,12000.0
2010-12-07 13:15:00,106.82,106.88,106.75,106.82,5800.0,74.6074,74.6493,74.5585,74.6074,5800.0
2010-12-07 13:20:00,106.83,107.26,106.82,107.14,28300.0,74.6144,74.9147,74.6074,74.8309,28300.0
2010-12-07 13:25:00,107.14,107.23,107.04,107.15,18700.0,74.8309,74.8938,74.7611,74.8379,18700.0
2010-12-07 13:30:00,107.19,107.24,107.02,107.03,9300.0,74.8659,74.9008,74.7471,74.7541,9300.0
2010-12-07 13:35:00,107.03,107.04,106.89,106.89,13200.0,74.7541,74.7611,74.6563,74.6563,13200.0
2010-12-07 13:40:00,106.88,107.09,106.85,107.08,10500.0,74.6493,74.796,74.6284,74.789,10500.0
2010-12-07 13:45:00,107.05,107.36,107.05,107.32,12300.0,74.7681,74.9846,74.7681,74.9566,12300.0
2010-12-07 13:50:00,107.36,107.42,107.2,107.22,14300.0,74.9846,75.0265,74.8728,74.8868,14300.0
2010-12-07 13:55:00,107.2,107.22,107.08,107.09,7900.0,74.8728,74.8868,74.789,74.796,7900.0
2010-12-07 14:00:00,107.07,107.1,106.98,107.01,11100.0,74.782,74.803,74.7192,74.7401,11100.0
2010-12-07 14:05:00,107.03,107.08,106.85,106.85,11000.0,74.7541,74.789,74.6284,74.6284,11000.0
2010-12-07 14:10:00,106.84,106.9,106.77,106.78,12400.0,74.6214,74.6633,74.5725,74.5795,12400.0
2010-12-07 14:15:00,106.78,106.8,106.6,106.6,12500.0,74.5795,74.5935,74.4538,74.4538,12500.0
2010-12-07 14:20:00,106.6,106.7,106.59,106.63,9700.0,74.4538,74.5236,74.4468,74.4747,9700.0
2010-12-07 14:25:00,106.63,106.64,106.56,106.57,14300.0,74.4747,74.4817,74.4258,74.4328,14300.0
2010-12-07 14:30:00,106.58,106.66,106.52,106.66,28400.0,74.4398,74.4957,74.3979,74.4957,28400.0
2010-12-07 14:35:00,106.66,106.75,106.61,106.71,68000.0,74.4957,74.5585,74.4608,74.5306,68000.0
2010-12-07 14:40:00,106.69,106.75,106.58,106.59,51700.0,74.5166,74.5585,74.4398,74.4468,51700.0
2010-12-07 14:45:00,106.59,106.59,106.44,106.45,16100.0,74.4468,74.4468,74.342,74.349,16100.0
2010-12-07 14:50:00,106.48,106.49,106.25,106.31,26900.0,74.37,74.3769,74.2093,74.2512,26900.0
2010-12-07 14:55:00,106.33,106.33,105.96,106.0,58300.0,74.2652,74.2652,74.0068,74.0347,58300.0
2010-12-07 15:00:00,106.02,106.21,105.96,106.08,43800.0,74.0487,74.1814,74.0068,74.0906,43800.0
2010-12-07 15:05:00,106.07,106.3,105.94,106.24,35600.0,74.0836,74.2442,73.9928,74.2023,35600.0
2010-12-07 15:10:00,106.25,106.8,106.21,106.78,102300.0,74.2093,74.5935,74.1814,74.5795,102300.0
2010-12-07 15:15:00,106.76,106.76,106.38,106.47,167900.0,74.5655,74.5655,74.3001,74.363,167900.0
2010-12-07 15:20:00,106.45,106.54,106.17,106.5,141600.0,74.349,74.4119,74.1534,74.3839,141600.0
2010-12-07 15:25:00,106.5,107.04,106.39,106.71,102900.0,74.3839,74.7611,74.3071,74.5306,102900.0
2010-12-07 15:30:00,106.74,106.79,106.43,106.44,28100.0,74.5516,74.5865,74.335,74.342,28100.0
2010-12-07 15:35:00,106.43,106.56,106.37,106.56,33100.0,74.335,74.4258,74.2931,74.4258,33100.0
2010-12-07 15:40:00,106.57,106.62,106.2,106.2,27600.0,74.4328,74.4677,74.1744,74.1744,27600.0
2010-12-07 15:45:00,106.2,106.32,106.03,106.18,55300.0,74.1744,74.2582,74.0557,74.1604,55300.0
2010-12-07 15:50:00,106.17,106.31,105.97,106.08,42500.0,74.1534,74.2512,74.0138,74.0906,42500.0
2010-12-07 15:55:00,106.09,106.16,105.92,106.01,71400.0,74.0976,74.1465,73.9788,74.0417,71400.0
2010-12-08 09:30:00,106.03,106.45,105.21,105.83,34700.0,74.0557,74.349,73.4829,73.916,34700.0
2010-12-08 09:35:00,106.0,106.22,105.89,106.15,12700.0,74.0347,74.1884,73.9579,74.1395,12700.0
2010-12-08 09:40:00,106.11,106.48,106.11,106.25,10500.0,74.1115,74.37,74.1115,74.2093,10500.0
2010-12-08 09:45:00,106.26,106.48,106.15,106.17,9500.0,74.2163,74.37,74.1395,74.1534,9500.0
2010-12-08 09:50:00,106.2,106.38,105.73,105.76,12700.0,74.1744,74.3001,73.8461,73.8671,12700.0
2010-12-08 09:55:00,105.77,105.9,105.59,105.86,9900.0,73.8741,73.9649,73.7483,73.9369,9900.0
2010-12-08 10:00:00,105.77,105.77,105.34,105.46,13900.0,73.8741,73.8741,73.5737,73.6576,13900.0
2010-12-08 10:05:00,105.42,105.49,105.04,105.39,31300.0,73.6296,73.6785,73.3642,73.6087,31300.0
2010-12-08 10:10:00,105.38,105.38,105.0,105.04,43400.0,73.6017,73.6017,73.3363,73.3642,43400.0
2010-12-08 10:15:00,105.04,105.1,104.69,104.69,29600.0,73.3642,73.4061,73.1198,73.1198,29600.0
2010-12-08 10:20:00,104.7,104.75,104.25,104.45,31700.0,73.1267,73.1617,72.8124,72.9521,31700.0
2010-12-08 10:25:00,104.43,104.7,104.42,104.7,17800.0,72.9382,73.1267,72.9312,73.1267,17800.0
2010-12-08 10:30:00,104.65,104.69,104.41,104.45,20900.0,73.0918,73.1198,72.9242,72.9521,20900.0
2010-12-08 10:35:00,104.45,104.5,104.04,104.15,43200.0,72.9521,72.987,72.6658,72.7426,43200.0
2010-12-08 10:40:00,104.11,104.33,104.03,104.26,24300.0,72.7147,72.8683,72.6588,72.8194,24300.0
2010-12-08 10:45:00,104.2,104.25,103.97,103.98,36400.0,72.7775,72.8124,72.6169,72.6239,36400.0
2010-12-08 10:50:00,103.99,104.17,103.83,104.07,40900.0,72.6308,72.7566,72.5191,72.6867,40900.0
2010-12-08 10:55:00,104.07,104.32,104.03,104.25,15500.0,72.6867,72.8613,72.6588,72.8124,15500.0
2010-12-08 11:00:00,104.3,104.75,104.25,104.75,19700.0,72.8474,73.1617,72.8124,73.1617,19700.0
2010-12-08 11:05:00,104.75,104.83,104.7,104.75,18900.0,73.1617,73.2175,73.1267,73.1617,18900.0
2010-12-08 11:10:00,104.77,104.8,104.6,104.69,27000.0,73.1756,73.1966,73.0569,73.1198,27000.0
2010-12-08 11:15:00,104.69,104.7,104.45,104.47,16000.0,73.1198,73.1267,72.9521,72.9661,16000.0
2010-12-08 11:20:00,104.44,104.7,104.44,104.7,16900.0,72.9451,73.1267,72.9451,73.1267,16900.0
2010-12-08 11:25:00,104.68,104.81,104.61,104.73,14300.0,73.1128,73.2036,73.0639,73.1477,14300.0
2010-12-08 11:30:00,104.71,104.72,104.4,104.5,9600.0,73.1337,73.1407,72.9172,72.987,9600.0
2010-12-08 11:35:00,104.49,104.49,104.32,104.37,9100.0,72.9801,72.9801,72.8613,72.8962,9100.0
2010-12-08 11:40:00,104.37,104.45,104.32,104.39,11800.0,72.8962,72.9521,72.8613,72.9102,11800.0
2010-12-08 11:45:00,104.42,104.61,104.37,104.52,28100.0,72.9312,73.0639,72.8962,73.001,28100.0
2010-12-08 11:50:00,104.53,104.63,104.42,104.55,18800.0,73.008,73.0778,72.9312,73.022,18800.0
2010-12-08 11:55:00,104.53,104.53,104.31,104.34,14100.0,73.008,73.008,72.8543,72.8753,14100.0
2010-12-08 12:00:00,104.36,104.55,104.28,104.36,24000.0,72.8893,73.022,72.8334,72.8893,24000.0
2010-12-08 12:05:00,104.38,104.39,104.28,104.33,12600.0,72.9032,72.9102,72.8334,72.8683,12600.0
2010-12-08 12:10:00,104.32,104.56,104.32,104.4,9400.0,72.8613,73.029,72.8613,72.9172,9400.0
2010-12-08 12:15:00,104.42,104.43,104.12,104.13,16300.0,72.9312,72.9382,72.7216,72.7286,16300.0
2010-12-08 12:20:00,104.1,104.15,104.05,104.05,13900.0,72.7077,72.7426,72.6727,72.6727,13900.0
2010-12-08 12:25:00,104.06,104.2,104.02,104.02,12100.0,72.6797,72.7775,72.6518,72.6518,12100.0
2010-12-08 12:30:00,104.02,104.06,103.85,103.89,20800.0,72.6518,72.6797,72.5331,72.561,20800.0
2010-12-08 12:35:00,103.9,104.02,103.89,103.98,11800.0,72.568,72.6518,72.561,72.6239,11800.0
2010-12-08 12:40:00,103.99,103.99,103.87,103.92,11500.0,72.6308,72.6308,72.547,72.582,11500.0
2010-12-08 12:45:00,103.97,103.97,103.66,103.66,12000.0,72.6169,72.6169,72.4004,72.4004,12000.0
2010-12-08 12:50:00,103.69,103.76,103.59,103.66,12000.0,72.4213,72.4702,72.3515,72.4004,12000.0
2010-12-08 12:55:00,103.69,103.8,103.68,103.76,4900.0,72.4213,72.4981,72.4143,72.4702,4900.0
2010-12-08 13:00:00,103.81,104.08,103.81,104.08,9100.0,72.5051,72.6937,72.5051,72.6937,9100.0
2010-12-08 13:05:00,104.06,104.16,104.0,104.05,10900.0,72.6797,72.7496,72.6378,72.6727,10900.0
2010-12-08 13:10:00,104.03,104.23,104.02,104.11,13900.0,72.6588,72.7985,72.6518,72.7147,13900.0
2010-12-08 13:15:00,104.11,104.13,103.95,103.97,7300.0,72.7147,72.7286,72.6029,72.6169,7300.0
2010-12-08 13:20:00,103.97,103.97,103.84,103.91,6300.0,72.6169,72.6169,72.5261,72.575,6300.0
2010-12-08 13:25:00,103.92,104.0,103.82,103.84,11500.0,72.582,72.6378,72.5121,72.5261,11500.0
2010-12-08 13:30:00,103.83,104.0,103.79,103.99,6800.0,72.5191,72.6378,72.4912,72.6308,6800.0
2010-12-08 13:35:00,104.0,104.09,103.96,103.99,33800.0,72.6378,72.7007,72.6099,72.6308,33800.0
2010-12-08 13:40:00,103.97,104.15,103.92,104.05,21100.0,72.6169,72.7426,72.582,72.6727,21100.0
2010-12-08 13:45:00,104.05,104.05,103.88,103.89,13300.0,72.6727,72.6727,72.554,72.561,13300.0
2010-12-08 13:50:00,103.89,104.0,103.86,103.96,13500.0,72.561,72.6378,72.54,72.6099,13500.0
2010-12-08 13:55:00,103.94,104.07,103.94,103.96,10600.0,72.5959,72.6867,72.5959,72.6099,10600.0
2010-12-08 14:00:00,103.96,103.97,103.76,103.77,16700.0,72.6099,72.6169,72.4702,72.4772,16700.0
2010-12-08 14:05:00,103.79,103.82,103.76,103.79,13200.0,72.4912,72.5121,72.4702,72.4912,13200.0
2010-12-08 14:10:00,103.8,103.88,103.76,103.77,15700.0,72.4981,72.554,72.4702,72.4772,15700.0
2010-12-08 14:15:00,103.76,103.84,103.69,103.71,19200.0,72.4702,72.5261,72.4213,72.4353,19200.0
2010-12-08 14:20:00,103.68,103.75,103.63,103.64,19200.0,72.4143,72.4632,72.3794,72.3864,19200.0
2010-12-08 14:25:00,103.64,103.67,103.57,103.63,16500.0,72.3864,72.4073,72.3375,72.3794,16500.0
2010-12-08 14:30:00,103.64,103.81,103.61,103.76,27400.0,72.3864,72.5051,72.3654,72.4702,27400.0
2010-12-08 14:35:00,103.77,103.96,103.77,103.8,15200.0,72.4772,72.6099,72.4772,72.4981,15200.0
2010-12-08 14:40:00,103.8,103.89,103.75,103.83,26300.0,72.4981,72.561,72.4632,72.5191,26300.0
2010-12-08 14:45:00,103.84,103.88,103.62,103.71,47000.0,72.5261,72.554,72.3724,72.4353,47000.0
2010-12-08 14:50:00,103.7,103.85,103.62,103.83,19700.0,72.4283,72.5331,72.3724,72.5191,19700.0
2010-12-08 14:55:00,103.84,103.89,103.74,103.78,28400.0,72.5261,72.561,72.4562,72.4842,28400.0
2010-12-08 15:00:00,103.8,104.08,103.75,103.99,51300.0,72.4981,72.6937,72.4632,72.6308,51300.0
2010-12-08 15:05:00,103.99,104.1,103.98,104.03,34600.0,72.6308,72.7077,72.6239,72.6588,34600.0
2010-12-08 15:10:00,104.02,104.06,103.96,104.04,59500.0,72.6518,72.6797,72.6099,72.6658,59500.0
2010-12-08 15:15:00,104.02,104.08,103.95,104.0,27200.0,72.6518,72.6937,72.6029,72.6378,27200.0
2010-12-08 15:20:00,104.01,104.21,104.0,104.2,36100.0,72.6448,72.7845,72.6378,72.7775,36100.0
2010-12-08 15:25:00,104.2,104.31,104.17,104.19,63000.0,72.7775,72.8543,72.7566,72.7705,63000.0
2010-12-08 15:30:00,104.21,104.53,104.14,104.5,47500.0,72.7845,73.008,72.7356,72.987,47500.0
2010-12-08 15:35:00,104.5,104.64,104.48,104.61,45400.0,72.987,73.0848,72.9731,73.0639,45400.0
2010-12-08 15:40:00,104.59,104.73,104.59,104.63,45800.0,73.0499,73.1477,73.0499,73.0778,45800.0
2010-12-08 15:45:00,104.62,104.86,104.6,104.82,73500.0,73.0709,73.2385,73.0569,73.2105,73500.0
2010-12-08 15:50:00,104.83,105.01,104.77,104.98,144300.0,73.2175,73.3433,73.1756,73.3223,144300.0
2010-12-08 15:55:00,105.0,105.16,105.0,105.08,138400.0,73.3363,73.448,73.3363,73.3921,138400.0
2010-12-09 09:30:00,106.11,106.11,105.5,105.57,39400.0,74.1115,74.1115,73.6855,73.7344,39400.0
2010-12-09 09:35:00,105.49,105.49,105.04,105.33,23700.0,73.6785,73.6785,73.3642,73.5668,23700.0
2010-12-09 09:40:00,105.33,105.77,105.28,105.6,11500.0,73.5668,73.8741,73.5318,73.7553,11500.0
2010-12-09 09:45:00,105.56,105.98,105.56,105.74,11400.0,73.7274,74.0207,73.7274,73.8531,11400.0
2010-12-09 09:50:00,105.7,106.2,105.7,106.12,18500.0,73.8252,74.1744,73.8252,74.1185,18500.0
2010-12-09 09:55:00,106.19,106.19,105.98,106.07,14100.0,74.1674,74.1674,74.0207,74.0836,14100.0
2010-12-09 10:00:00,106.07,106.1,105.72,105.87,14900.0,74.0836,74.1046,73.8391,73.9439,14900.0
2010-12-09 10:05:00,105.81,105.9,105.52,105.62,11000.0,73.902,73.9649,73.6995,73.7693,11000.0
2010-12-09 10:10:00,105.61,105.62,105.41,105.45,8800.0,73.7623,73.7693,73.6226,73.6506,8800.0
2010-12-09 10:15:00,105.52,105.6,105.45,105.5,5900.0,73.6995,73.7553,73.6506,73.6855,5900.0
2010-12-09 10:20:00,105.39,105.47,105.25,105.4,16200.0,73.6087,73.6645,73.5109,73.6156,16200.0
2010-12-09 10:25:00,105.44,105.46,105.2,105.28,14700.0,73.6436,73.6576,73.476,73.5318,14700.0
2010-12-09 10:30:00,105.27,105.77,105.24,105.73,9000.0,73.5248,73.8741,73.5039,73.8461,9000.0
2010-12-09 10:35:00,105.74,105.74,105.02,105.02,19300.0,73.8531,73.8531,73.3502,73.3502,19300.0
2010-12-09 10:40:00,105.02,105.16,104.83,105.07,27800.0,73.3502,73.448,73.2175,73.3852,27800.0
2010-12-09 10:45:00,105.05,105.38,105.03,105.3,26800.0,73.3712,73.6017,73.3572,73.5458,26800.0
2010-12-09 10:50:00,105.31,105.63,105.09,105.11,61700.0,73.5528,73.7763,73.3991,73.4131,61700.0
2010-12-09 10:55:00,105.08,105.08,104.69,104.76,20900.0,73.3921,73.3921,73.1198,73.1686,20900.0
2010-12-09 11:00:00,104.77,104.99,104.77,104.92,5600.0,73.1756,73.3293,73.1756,73.2804,5600.0
2010-12-09 11:05:00,104.86,105.01,104.77,104.99,19800.0,73.2385,73.3433,73.1756,73.3293,19800.0
2010-12-09 11:10:00,105.04,105.17,104.84,104.88,8200.0,73.3642,73.455,73.2245,73.2525,8200.0
2010-12-09 11:15:00,104.9,104.9,104.84,104.88,11400.0,73.2664,73.2664,73.2245,73.2525,11400.0
2010-12-09 11:20:00,104.9,104.9,104.74,104.85,11600.0,73.2664,73.2664,73.1547,73.2315,11600.0
2010-12-09 11:25:00,104.85,104.93,104.75,104.79,11600.0,73.2315,73.2874,73.1617,73.1896,11600.0
2010-12-09 11:30:00,104.79,104.87,104.56,104.64,22500.0,73.1896,73.2455,73.029,73.0848,22500.0
2010-12-09 11:35:00,104.62,104.8,104.62,104.7,6800.0,73.0709,73.1966,73.0709,73.1267,6800.0
2010-12-09 11:40:00,104.71,104.75,104.5,104.58,8100.0,73.1337,73.1617,72.987,73.0429,8100.0
2010-12-09 11:45:00,104.5,104.6,104.41,104.52,9200.0,72.987,73.0569,72.9242,73.001,9200.0
2010-12-09 11:50:00,104.49,104.62,104.4,104.62,18100.0,72.9801,73.0709,72.9172,73.0709,18100.0
2010-12-09 11:55:00,104.61,104.81,104.56,104.76,5400.0,73.0639,73.2036,73.029,73.1686,5400.0
2010-12-09 12:00:00,104.72,104.92,104.67,104.76,15200.0,73.1407,73.2804,73.1058,73.1686,15200.0
2010-12-09 12:05:00,104.76,104.77,104.62,104.76,9700.0,73.1686,73.1756,73.0709,73.1686,9700.0
2010-12-09 12:10:00,104.73,104.75,104.65,104.69,2500.0,73.1477,73.1617,73.0918,73.1198,2500.0
2010-12-09 12:15:00,104.7,104.85,104.65,104.85,13400.0,73.1267,73.2315,73.0918,73.2315,13400.0
2010-12-09 12:20:00,104.85,104.85,104.75,104.77,6200.0,73.2315,73.2315,73.1617,73.1756,6200.0
2010-12-09 12:25:00,104.79,104.8,104.75,104.77,2700.0,73.1896,73.1966,73.1617,73.1756,2700.0
2010-12-09 12:30:00,104.8,104.8,104.67,104.7,2900.0,73.1966,73.1966,73.1058,73.1267,2900.0
2010-12-09 12:35:00,104.71,104.71,104.61,104.66,6000.0,73.1337,73.1337,73.0639,73.0988,6000.0
2010-12-09 12:40:00,104.7,104.8,104.69,104.73,3200.0,73.1267,73.1966,73.1198,73.1477,3200.0
2010-12-09 12:45:00,104.69,104.74,104.63,104.73,5400.0,73.1198,73.1547,73.0778,73.1477,5400.0
2010-12-09 12:50:00,104.75,104.82,104.69,104.79,5300.0,73.1617,73.2105,73.1198,73.1896,5300.0
2010-12-09 12:55:00,104.8,104.8,104.66,104.66,5000.0,73.1966,73.1966,73.0988,73.0988,5000.0
2010-12-09 13:00:00,104.66,104.83,104.63,104.68,10000.0,73.0988,73.2175,73.0778,73.1128,10000.0
2010-12-09 13:05:00,104.7,104.86,104.69,104.86,5400.0,73.1267,73.2385,73.1198,73.2385,5400.0
2010-12-09 13:10:00,104.82,104.99,104.82,104.88,9900.0,73.2105,73.3293,73.2105,73.2525,9900.0
2010-12-09 13:15:00,104.9,104.97,104.69,104.69,9100.0,73.2664,73.3153,73.1198,73.1198,9100.0
2010-12-09 13:20:00,104.68,104.75,104.61,104.64,10000.0,73.1128,73.1617,73.0639,73.0848,10000.0
2010-12-09 13:25:00,104.65,104.76,104.65,104.66,4300.0,73.0918,73.1686,73.0918,73.0988,4300.0
2010-12-09 13:30:00,104.7,104.81,104.57,104.57,9700.0,73.1267,73.2036,73.0359,73.0359,9700.0
2010-12-09 13:35:00,104.56,104.6,104.52,104.55,10100.0,73.029,73.0569,73.001,73.022,10100.0
2010-12-09 13:40:00,104.58,104.78,104.58,104.71,6800.0,73.0429,73.1826,73.0429,73.1337,6800.0
2010-12-09 13:45:00,104.7,104.77,104.68,104.74,7000.0,73.1267,73.1756,73.1128,73.1547,7000.0
2010-12-09 13:50:00,104.74,104.81,104.71,104.75,5600.0,73.1547,73.2036,73.1337,73.1617,5600.0
2010-12-09 13:55:00,104.74,104.84,104.69,104.82,7700.0,73.1547,73.2245,73.1198,73.2105,7700.0
2010-12-09 14:00:00,104.81,104.84,104.72,104.72,3700.0,73.2036,73.2245,73.1407,73.1407,3700.0
2010-12-09 14:05:00,104.72,104.72,104.43,104.43,17200.0,73.1407,73.1407,72.9382,72.9382,17200.0
2010-12-09 14:10:00,104.46,104.48,104.26,104.37,32300.0,72.9591,72.9731,72.8194,72.8962,32300.0
2010-12-09 14:15:00,104.35,104.4,104.25,104.31,19900.0,72.8823,72.9172,72.8124,72.8543,19900.0
2010-12-09 14:20:00,104.31,104.32,104.26,104.28,19100.0,72.8543,72.8613,72.8194,72.8334,19100.0
2010-12-09 14:25:00,104.28,104.33,104.27,104.32,13700.0,72.8334,72.8683,72.8264,72.8613,13700.0
2010-12-09 14:30:00,104.3,104.32,104.24,104.26,15300.0,72.8474,72.8613,72.8055,72.8194,15300.0
2010-12-09 14:35:00,104.28,104.28,104.17,104.2,14700.0,72.8334,72.8334,72.7566,72.7775,14700.0
2010-12-09 14:40:00,104.2,104.29,104.17,104.19,15400.0,72.7775,72.8404,72.7566,72.7705,15400.0
2010-12-09 14:45:00,104.18,104.21,104.06,104.08,18200.0,72.7635,72.7845,72.6797,72.6937,18200.0
2010-12-09 14:50:00,104.08,104.25,104.0,104.23,19300.0,72.6937,72.8124,72.6378,72.7985,19300.0
2010-12-09 14:55:00,104.23,104.29,104.2,104.29,18400.0,72.7985,72.8404,72.7775,72.8404,18400.0
2010-12-09 15:00:00,104.29,104.33,104.12,104.33,15500.0,72.8404,72.8683,72.7216,72.8683,15500.0
2010-12-09 15:05:00,104.33,104.42,104.28,104.39,19300.0,72.8683,72.9312,72.8334,72.9102,19300.0
2010-12-09 15:10:00,104.4,104.4,104.22,104.27,20100.0,72.9172,72.9172,72.7915,72.8264,20100.0
2010-12-09 15:15:00,104.27,104.3,104.2,104.29,21100.0,72.8264,72.8474,72.7775,72.8404,21100.0
2010-12-09 15:20:00,104.29,104.3,104.2,104.22,21500.0,72.8404,72.8474,72.7775,72.7915,21500.0
2010-12-09 15:25:00,104.22,104.25,104.1,104.17,27000.0,72.7915,72.8124,72.7077,72.7566,27000.0
2010-12-09 15:30:00,104.16,104.19,104.11,104.13,20600.0,72.7496,72.7705,72.7147,72.7286,20600.0
2010-12-09 15:35:00,104.11,104.23,104.08,104.23,25300.0,72.7147,72.7985,72.6937,72.7985,25300.0
2010-12-09 15:40:00,104.23,104.37,104.2,104.26,26000.0,72.7985,72.8962,72.7775,72.8194,26000.0
2010-12-09 15:45:00,104.27,104.42,104.21,104.34,67100.0,72.8264,72.9312,72.7845,72.8753,67100.0
2010-12-09 15:50:00,104.33,104.33,104.23,104.29,44200.0,72.8683,72.8683,72.7985,72.8404,44200.0
2010-12-09 15:55:00,104.27,104.33,104.17,104.32,59300.0,72.8264,72.8683,72.7566,72.8613,59300.0
2010-12-10 09:30:00,105.0,105.15,104.61,104.68,33100.0,73.3363,73.441,73.0639,73.1128,33100.0
2010-12-10 09:35:00,104.67,104.67,104.32,104.39,23900.0,73.1058,73.1058,72.8613,72.9102,23900.0
2010-12-10 09:40:00,104.45,104.7,104.39,104.5,12200.0,72.9521,73.1267,72.9102,72.987,12200.0
2010-12-10 09:45:00,104.56,104.8,104.52,104.68,8700.0,73.029,73.1966,73.001,73.1128,8700.0
2010-12-10 09:50:00,104.63,104.93,104.5,104.83,13300.0,73.0778,73.2874,72.987,73.2175,13300.0
2010-12-10 09:55:00,104.86,104.95,104.52,104.52,9700.0,73.2385,73.3013,73.001,73.001,9700.0
2010-12-10 10:00:00,104.51,104.55,104.33,104.39,9900.0,72.994,73.022,72.8683,72.9102,9900.0
2010-12-10 10:05:00,104.36,104.36,104.1,104.31,11200.0,72.8893,72.8893,72.7077,72.8543,11200.0
2010-12-10 10:10:00,104.34,104.38,104.04,104.26,7900.0,72.8753,72.9032,72.6658,72.8194,7900.0
2010-12-10 10:15:00,104.26,104.28,104.15,104.17,6800.0,72.8194,72.8334,72.7426,72.7566,6800.0
2010-12-10 10:20:00,104.16,104.21,104.0,104.17,12900.0,72.7496,72.7845,72.6378,72.7566,12900.0
2010-12-10 10:25:00,104.18,104.42,104.11,104.41,8000.0,72.7635,72.9312,72.7147,72.9242,8000.0
2010-12-10 10:30:00,104.43,104.54,104.43,104.54,7800.0,72.9382,73.015,72.9382,73.015,7800.0
2010-12-10 10:35:00,104.51,104.51,104.41,104.46,10300.0,72.994,72.994,72.9242,72.9591,10300.0
2010-12-10 10:40:00,104.42,104.61,104.37,104.55,8500.0,72.9312,73.0639,72.8962,73.022,8500.0
2010-12-10 10:45:00,104.52,104.53,104.41,104.48,9900.0,73.001,73.008,72.9242,72.9731,9900.0
2010-12-10 10:50:00,104.46,104.54,104.34,104.34,10300.0,72.9591,73.015,72.8753,72.8753,10300.0
2010-12-10 10:55:00,104.37,104.54,104.34,104.44,7800.0,72.8962,73.015,72.8753,72.9451,7800.0
2010-12-10 11:00:00,104.4,104.47,104.32,104.47,10200.0,72.9172,72.9661,72.8613,72.9661,10200.0
2010-12-10 11:05:00,104.53,104.73,104.5,104.5,14500.0,73.008,73.1477,72.987,72.987,14500.0
2010-12-10 11:10:00,104.54,104.54,104.45,104.52,12200.0,73.015,73.015,72.9521,73.001,12200.0
2010-12-10 11:15:00,104.51,104.56,104.42,104.44,7500.0,72.994,73.029,72.9312,72.9451,7500.0
2010-12-10 11:20:00,104.42,104.5,104.28,104.28,4400.0,72.9312,72.987,72.8334,72.8334,4400.0
2010-12-10 11:25:00,104.29,104.35,104.24,104.26,5600.0,72.8404,72.8823,72.8055,72.8194,5600.0
2010-12-10 11:30:00,104.28,104.41,104.23,104.36,11800.0,72.8334,72.9242,72.7985,72.8893,11800.0
2010-12-10 11:35:00,104.37,104.39,104.26,104.29,4900.0,72.8962,72.9102,72.8194,72.8404,4900.0
2010-12-10 11:40:00,104.29,104.3,104.2,104.3,4800.0,72.8404,72.8474,72.7775,72.8474,4800.0
2010-12-10 11:45:00,104.3,104.49,104.3,104.49,5700.0,72.8474,72.9801,72.8474,72.9801,5700.0
2010-12-10 11:50:00,104.5,104.51,104.35,104.46,6200.0,72.987,72.994,72.8823,72.9591,6200.0
2010-12-10 11:55:00,104.47,104.66,104.43,104.65,12800.0,72.9661,73.0988,72.9382,73.0918,12800.0
2010-12-10 12:00:00,104.66,104.67,104.43,104.49,15600.0,73.0988,73.1058,72.9382,72.9801,15600.0
2010-12-10 12:05:00,104.49,104.52,104.43,104.51,4200.0,72.9801,73.001,72.9382,72.994,4200.0
2010-12-10 12:10:00,104.51,104.61,104.51,104.56,5600.0,72.994,73.0639,72.994,73.029,5600.0
2010-12-10 12:15:00,104.56,104.59,104.5,104.53,10700.0,73.029,73.0499,72.987,73.008,10700.0
2010-12-10 12:20:00,104.53,104.54,104.45,104.46,2900.0,73.008,73.015,72.9521,72.9591,2900.0
2010-12-10 12:25:00,104.47,104.65,104.47,104.63,10700.0,72.9661,73.0918,72.9661,73.0778,10700.0
2010-12-10 12:30:00,104.63,104.69,104.59,104.69,12000.0,73.0778,73.1198,73.0499,73.1198,12000.0
2010-12-10 12:35:00,104.64,104.72,104.63,104.68,4800.0,73.0848,73.1407,73.0778,73.1128,4800.0
2010-12-10 12:40:00,104.67,104.78,104.65,104.69,7400.0,73.1058,73.1826,73.0918,73.1198,7400.0
2010-12-10 12:45:00,104.68,105.0,104.63,104.94,12300.0,73.1128,73.3363,73.0778,73.2944,12300.0
2010-12-10 12:50:00,104.99,104.99,104.85,104.9,5200.0,73.3293,73.3293,73.2315,73.2664,5200.0
2010-12-10 12:55:00,104.94,104.96,104.82,104.84,5700.0,73.2944,73.3083,73.2105,73.2245,5700.0
2010-12-10 13:00:00,104.88,104.92,104.82,104.83,4600.0,73.2525,73.2804,73.2105,73.2175,4600.0
2010-12-10 13:05:00,104.78,104.82,104.73,104.77,3100.0,73.1826,73.2105,73.1477,73.1756,3100.0
2010-12-10 13:10:00,104.77,104.91,104.73,104.89,9300.0,73.1756,73.2734,73.1477,73.2594,9300.0
2010-12-10 13:15:00,104.94,105.0,104.9,104.9,11900.0,73.2944,73.3363,73.2664,73.2664,11900.0
2010-12-10 13:20:00,104.88,104.98,104.83,104.83,3800.0,73.2525,73.3223,73.2175,73.2175,3800.0
2010-12-10 13:25:00,104.84,104.84,104.72,104.73,5500.0,73.2245,73.2245,73.1407,73.1477,5500.0
2010-12-10 13:30:00,104.74,104.86,104.74,104.86,6800.0,73.1547,73.2385,73.1547,73.2385,6800.0
2010-12-10 13:35:00,104.87,104.91,104.82,104.85,5700.0,73.2455,73.2734,73.2105,73.2315,5700.0
2010-12-10 13:40:00,104.86,104.86,104.67,104.7,6200.0,73.2385,73.2385,73.1058,73.1267,6200.0
2010-12-10 13:45:00,104.7,104.86,104.7,104.84,12100.0,73.1267,73.2385,73.1267,73.2245,12100.0
2010-12-10 13:50:00,104.8,104.85,104.75,104.84,12200.0,73.1966,73.2315,73.1617,73.2245,12200.0
2010-12-10 13:55:00,104.89,104.9,104.82,104.86,70100.0,73.2594,73.2664,73.2105,73.2385,70100.0
2010-12-10 14:00:00,104.85,104.92,104.78,104.92,9900.0,73.2315,73.2804,73.1826,73.2804,9900.0
2010-12-10 14:05:00,104.92,105.04,104.86,105.04,12400.0,73.2804,73.3642,73.2385,73.3642,12400.0
2010-12-10 14:10:00,105.06,105.16,104.98,104.98,6000.0,73.3782,73.448,73.3223,73.3223,6000.0
2010-12-10 14:15:00,105.0,105.16,104.95,105.14,5500.0,73.3363,73.448,73.3013,73.434,5500.0
2010-12-10 14:20:00,105.11,105.22,105.02,105.05,9500.0,73.4131,73.4899,73.3502,73.3712,9500.0
2010-12-10 14:25:00,105.05,105.08,104.8,104.8,7400.0,73.3712,73.3921,73.1966,73.1966,7400.0
2010-12-10 14:30:00,104.8,104.93,104.74,104.92,7600.0,73.1966,73.2874,73.1547,73.2804,7600.0
2010-12-10 14:35:00,104.91,105.1,104.88,105.1,7300.0,73.2734,73.4061,73.2525,73.4061,7300.0
2010-12-10 14:40:00,105.08,105.09,104.99,105.01,7200.0,73.3921,73.3991,73.3293,73.3433,7200.0
2010-12-10 14:45:00,105.0,105.0,104.84,104.97,6600.0,73.3363,73.3363,73.2245,73.3153,6600.0
2010-12-10 14:50:00,104.99,105.0,104.86,104.88,8500.0,73.3293,73.3363,73.2385,73.2525,8500.0
2010-12-10 14:55:00,104.89,105.02,104.87,104.98,8400.0,73.2594,73.3502,73.2455,73.3223,8400.0
2010-12-10 15:00:00,104.94,104.97,104.88,104.95,8200.0,73.2944,73.3153,73.2525,73.3013,8200.0
2010-12-10 15:05:00,104.92,104.93,104.74,104.83,11500.0,73.2804,73.2874,73.1547,73.2175,11500.0
2010-12-10 15:10:00,104.84,104.86,104.76,104.76,37900.0,73.2245,73.2385,73.1686,73.1686,37900.0
2010-12-10 15:15:00,104.75,104.75,104.64,104.69,9700.0,73.1617,73.1617,73.0848,73.1198,9700.0
2010-12-10 15:20:00,104.72,104.81,104.68,104.72,8100.0,73.1407,73.2036,73.1128,73.1407,8100.0
2010-12-10 15:25:00,104.71,104.9,104.71,104.9,10600.0,73.1337,73.2664,73.1337,73.2664,10600.0
2010-12-10 15:30:00,104.87,105.02,104.86,104.91,17100.0,73.2455,73.3502,73.2385,73.2734,17100.0
2010-12-10 15:35:00,104.89,105.02,104.84,104.91,17400.0,73.2594,73.3502,73.2245,73.2734,17400.0
2010-12-10 15:40:00,104.92,105.03,104.83,104.96,15100.0,73.2804,73.3572,73.2175,73.3083,15100.0
2010-12-10 15:45:00,104.97,105.07,104.84,104.89,34300.0,73.3153,73.3852,73.2245,73.2594,34300.0
2010-12-10 15:50:00,104.91,104.99,104.85,104.99,35700.0,73.2734,73.3293,73.2315,73.3293,35700.0
2010-12-10 15:55:00,104.99,105.04,104.88,104.94,70800.0,73.3293,73.3642,73.2525,73.2944,70800.0
2010-12-13 09:30:00,106.4,106.4,105.88,106.0,51900.0,74.3141,74.3141,73.9509,74.0347,51900.0
2010-12-13 09:35:00,105.99,106.41,105.99,106.01,30500.0,74.0277,74.3211,74.0277,74.0417,30500.0
2010-12-13 09:40:00,106.01,106.1,105.7,106.1,19500.0,74.0417,74.1046,73.8252,74.1046,19500.0
2010-12-13 09:45:00,106.04,106.34,105.75,106.25,27300.0,74.0626,74.2722,73.8601,74.2093,27300.0
2010-12-13 09:50:00,106.35,106.48,106.24,106.25,22800.0,74.2792,74.37,74.2023,74.2093,22800.0
2010-12-13 09:55:00,106.25,106.29,106.08,106.29,14900.0,74.2093,74.2373,74.0906,74.2373,14900.0
2010-12-13 10:00:00,106.25,106.74,106.25,106.69,45500.0,74.2093,74.5516,74.2093,74.5166,45500.0
2010-12-13 10:05:00,106.61,106.7,106.56,106.58,20100.0,74.4608,74.5236,74.4258,74.4398,20100.0
2010-12-13 10:10:00,106.64,106.67,106.48,106.55,10500.0,74.4817,74.5027,74.37,74.4189,10500.0
2010-12-13 10:15:00,106.51,106.62,106.45,106.52,27600.0,74.3909,74.4677,74.349,74.3979,27600.0
2010-12-13 10:20:00,106.48,106.54,106.41,106.45,13500.0,74.37,74.4119,74.3211,74.349,13500.0
2010-12-13 10:25:00,106.47,106.51,106.3,106.44,28100.0,74.363,74.3909,74.2442,74.342,28100.0
2010-12-13 10:30:00,106.45,106.55,106.42,106.44,35800.0,74.349,74.4189,74.3281,74.342,35800.0
2010-12-13 10:35:00,106.49,106.51,106.41,106.42,20700.0,74.3769,74.3909,74.3211,74.3281,20700.0
2010-12-13 10:40:00,106.42,106.43,106.11,106.23,21300.0,74.3281,74.335,74.1115,74.1953,21300.0
2010-12-13 10:45:00,106.26,106.6,106.21,106.46,21900.0,74.2163,74.4538,74.1814,74.356,21900.0
2010-12-13 10:50:00,106.5,106.6,106.4,106.54,13400.0,74.3839,74.4538,74.3141,74.4119,13400.0
2010-12-13 10:55:00,106.57,106.61,106.5,106.61,12500.0,74.4328,74.4608,74.3839,74.4608,12500.0
2010-12-13 11:00:00,106.55,106.63,106.45,106.5,13200.0,74.4189,74.4747,74.349,74.3839,13200.0
2010-12-13 11:05:00,106.47,106.51,106.4,106.45,8800.0,74.363,74.3909,74.3141,74.349,8800.0
2010-12-13 11:10:00,106.5,106.5,106.33,106.38,7700.0,74.3839,74.3839,74.2652,74.3001,7700.0
2010-12-13 11:15:00,106.36,106.5,106.31,106.47,15900.0,74.2861,74.3839,74.2512,74.363,15900.0
2010-12-13 11:20:00,106.46,106.5,106.4,106.47,10000.0,74.356,74.3839,74.3141,74.363,10000.0
2010-12-13 11:25:00,106.47,106.5,106.27,106.34,10200.0,74.363,74.3839,74.2233,74.2722,10200.0
2010-12-13 11:30:00,106.32,106.38,106.2,106.21,12900.0,74.2582,74.3001,74.1744,74.1814,12900.0
2010-12-13 11:35:00,106.2,106.36,106.13,106.32,7400.0,74.1744,74.2861,74.1255,74.2582,7400.0
2010-12-13 11:40:00,106.36,106.43,106.3,106.39,5100.0,74.2861,74.335,74.2442,74.3071,5100.0
2010-12-13 11:45:00,106.37,106.54,106.37,106.52,19400.0,74.2931,74.4119,74.2931,74.3979,19400.0
2010-12-13 11:50:00,106.53,106.68,106.51,106.62,13000.0,74.4049,74.5096,74.3909,74.4677,13000.0
2010-12-13 11:55:00,106.62,106.65,106.55,106.55,11300.0,74.4677,74.4887,74.4189,74.4189,11300.0
2010-12-13 12:00:00,106.54,106.55,106.33,106.36,7500.0,74.4119,74.4189,74.2652,74.2861,7500.0
2010-12-13 12:05:00,106.35,106.35,106.14,106.17,11700.0,74.2792,74.2792,74.1325,74.1534,11700.0
2010-12-13 12:10:00,106.13,106.39,106.1,106.38,8600.0,74.1255,74.3071,74.1046,74.3001,8600.0
2010-12-13 12:15:00,106.36,106.48,106.35,106.48,5200.0,74.2861,74.37,74.2792,74.37,5200.0
2010-12-13 12:20:00,106.45,106.47,106.3,106.37,4800.0,74.349,74.363,74.2442,74.2931,4800.0
2010-12-13 12:25:00,106.32,106.34,106.2,106.2,3200.0,74.2582,74.2722,74.1744,74.1744,3200.0
2010-12-13 12:30:00,106.17,106.23,106.14,106.23,4900.0,74.1534,74.1953,74.1325,74.1953,4900.0
2010-12-13 12:35:00,106.22,106.32,106.22,106.24,4400.0,74.1884,74.2582,74.1884,74.2023,4400.0
2010-12-13 12:40:00,106.23,106.31,106.19,106.31,4200.0,74.1953,74.2512,74.1674,74.2512,4200.0
2010-12-13 12:45:00,106.33,106.33,106.27,106.3,4800.0,74.2652,74.2652,74.2233,74.2442,4800.0
2010-12-13 12:50:00,106.31,106.41,106.26,106.28,7100.0,74.2512,74.3211,74.2163,74.2303,7100.0
2010-12-13 12:55:00,106.28,106.36,106.23,106.32,4300.0,74.2303,74.2861,74.1953,74.2582,4300.0
2010-12-13 13:00:00,106.32,106.32,106.24,106.28,2900.0,74.2582,74.2582,74.2023,74.2303,2900.0
2010-12-13 13:05:00,106.26,106.32,106.26,106.29,8400.0,74.2163,74.2582,74.2163,74.2373,8400.0
2010-12-13 13:10:00,106.27,106.39,106.23,106.39,11300.0,74.2233,74.3071,74.1953,74.3071,11300.0
2010-12-13 13:15:00,106.39,106.52,106.37,106.51,9400.0,74.3071,74.3979,74.2931,74.3909,9400.0
2010-12-13 13:20:00,106.51,106.55,106.47,106.51,6300.0,74.3909,74.4189,74.363,74.3909,6300.0
2010-12-13 13:25:00,106.51,106.51,106.43,106.49,6800.0,74.3909,74.3909,74.335,74.3769,6800.0
2010-12-13 13:30:00,106.46,106.46,106.33,106.33,6000.0,74.356,74.356,74.2652,74.2652,6000.0
2010-12-13 13:35:00,106.33,106.46,106.33,106.43,14200.0,74.2652,74.356,74.2652,74.335,14200.0
2010-12-13 13:40:00,106.47,106.52,106.38,106.52,18200.0,74.363,74.3979,74.3001,74.3979,18200.0
2010-12-13 13:45:00,106.52,106.72,106.52,106.72,31600.0,74.3979,74.5376,74.3979,74.5376,31600.0
2010-12-13 13:50:00,106.72,106.83,106.68,106.78,17100.0,74.5376,74.6144,74.5096,74.5795,17100.0
2010-12-13 13:55:00,106.79,106.9,106.79,106.85,12900.0,74.5865,74.6633,74.5865,74.6284,12900.0
2010-12-13 14:00:00,106.88,106.88,106.74,106.78,9700.0,74.6493,74.6493,74.5516,74.5795,9700.0
2010-12-13 14:05:00,106.78,106.93,106.78,106.89,6100.0,74.5795,74.6843,74.5795,74.6563,6100.0
2010-12-13 14:10:00,106.88,106.96,106.82,106.96,16700.0,74.6493,74.7052,74.6074,74.7052,16700.0
2010-12-13 14:15:00,106.96,107.1,106.88,107.09,43900.0,74.7052,74.803,74.6493,74.796,43900.0
2010-12-13 14:20:00,107.09,107.16,106.98,107.16,18900.0,74.796,74.8449,74.7192,74.8449,18900.0
2010-12-13 14:25:00,107.15,107.19,107.1,107.19,25300.0,74.8379,74.8659,74.803,74.8659,25300.0
2010-12-13 14:30:00,107.13,107.14,106.9,107.13,25300.0,74.8239,74.8309,74.6633,74.8239,25300.0
2010-12-13 14:35:00,107.1,107.26,107.1,107.24,16100.0,74.803,74.9147,74.803,74.9008,16100.0
2010-12-13 14:40:00,107.22,107.22,106.94,106.99,32100.0,74.8868,74.8868,74.6912,74.7262,32100.0
2010-12-13 14:45:00,106.99,107.12,106.97,107.09,12200.0,74.7262,74.817,74.7122,74.796,12200.0
2010-12-13 14:50:00,107.11,107.11,106.74,106.81,15900.0,74.81,74.81,74.5516,74.6004,15900.0
2010-12-13 14:55:00,106.82,106.92,106.79,106.84,10900.0,74.6074,74.6773,74.5865,74.6214,10900.0
2010-12-13 15:00:00,106.86,107.06,106.83,106.97,33800.0,74.6354,74.7751,74.6144,74.7122,33800.0
2010-12-13 15:05:00,106.99,107.02,106.84,106.84,16500.0,74.7262,74.7471,74.6214,74.6214,16500.0
2010-12-13 15:10:00,106.82,106.87,106.76,106.86,13900.0,74.6074,74.6424,74.5655,74.6354,13900.0
2010-12-13 15:15:00,106.86,106.97,106.84,106.92,39900.0,74.6354,74.7122,74.6214,74.6773,39900.0
2010-12-13 15:20:00,106.92,106.99,106.87,106.99,21700.0,74.6773,74.7262,74.6424,74.7262,21700.0
2010-12-13 15:25:00,106.98,107.09,106.92,106.95,25100.0,74.7192,74.796,74.6773,74.6982,25100.0
2010-12-13 15:30:00,106.96,107.01,106.85,106.86,43900.0,74.7052,74.7401,74.6284,74.6354,43900.0
2010-12-13 15:35:00,106.84,106.98,106.84,106.98,80200.0,74.6214,74.7192,74.6214,74.7192,80200.0
2010-12-13 15:40:00,106.97,107.01,106.86,106.88,113200.0,74.7122,74.7401,74.6354,74.6493,113200.0
2010-12-13 15:45:00,106.86,106.89,106.37,106.45,116200.0,74.6354,74.6563,74.2931,74.349,116200.0
2010-12-13 15:50:00,106.46,106.63,106.45,106.5,57300.0,74.356,74.4747,74.349,74.3839,57300.0
2010-12-13 15:55:00,106.5,106.73,106.5,106.66,106300.0,74.3839,74.5446,74.3839,74.4957,106300.0
2010-12-14 09:30:00,106.55,107.59,106.55,107.59,47100.0,74.4189,75.1452,74.4189,75.1452,47100.0
2010-12-14 09:35:00,107.52,107.8,107.05,107.07,33600.0,75.0963,75.2919,74.7681,74.782,33600.0
2010-12-14 09:40:00,107.07,107.2,106.91,107.06,23100.0,74.782,74.8728,74.6703,74.7751,23100.0
2010-12-14 09:45:00,107.07,107.14,106.76,106.83,26800.0,74.782,74.8309,74.5655,74.6144,26800.0
2010-12-14 09:50:00,107.03,107.05,106.8,107.04,25100.0,74.7541,74.7681,74.5935,74.7611,25100.0
2010-12-14 09:55:00,107.05,107.13,107.0,107.06,12900.0,74.7681,74.8239,74.7331,74.7751,12900.0
2010-12-14 10:00:00,107.06,107.47,107.06,107.28,18100.0,74.7751,75.0614,74.7751,74.9287,18100.0
2010-12-14 10:05:00,107.24,107.9,107.22,107.89,36700.0,74.9008,75.3617,74.8868,75.3548,36700.0
2010-12-14 10:10:00,107.88,107.96,107.71,107.91,33200.0,75.3478,75.4037,75.229,75.3687,33200.0
2010-12-14 10:15:00,107.91,108.15,107.88,108.04,25000.0,75.3687,75.5364,75.3478,75.4595,25000.0
2010-12-14 10:20:00,108.02,108.59,108.02,108.47,35000.0,75.4456,75.8437,75.4456,75.7599,35000.0
2010-12-14 10:25:00,108.47,108.71,108.44,108.64,32800.0,75.7599,75.9275,75.7389,75.8786,32800.0
2010-12-14 10:30:00,108.64,108.83,108.59,108.78,33300.0,75.8786,76.0113,75.8437,75.9764,33300.0
2010-12-14 10:35:00,108.79,108.86,108.54,108.54,34000.0,75.9834,76.0322,75.8087,75.8087,34000.0
2010-12-14 10:40:00,108.54,108.6,108.47,108.5,28800.0,75.8087,75.8507,75.7599,75.7808,28800.0
2010-12-14 10:45:00,108.52,108.54,108.38,108.39,16900.0,75.7948,75.8087,75.697,75.704,16900.0
2010-12-14 10:50:00,108.37,108.51,108.3,108.51,11600.0,75.69,75.7878,75.6411,75.7878,11600.0
2010-12-14 10:55:00,108.5,108.73,108.47,108.6,25200.0,75.7808,75.9415,75.7599,75.8507,25200.0
2010-12-14 11:00:00,108.57,108.58,108.4,108.4,15000.0,75.8297,75.8367,75.711,75.711,15000.0
2010-12-14 11:05:00,108.35,108.49,108.3,108.45,10800.0,75.676,75.7738,75.6411,75.7459,10800.0
2010-12-14 11:10:00,108.46,108.68,108.46,108.6,18100.0,75.7529,75.9065,75.7529,75.8507,18100.0
2010-12-14 11:15:00,108.6,108.71,108.5,108.66,26800.0,75.8507,75.9275,75.7808,75.8926,26800.0
2010-12-14 11:20:00,108.62,108.71,108.58,108.62,11600.0,75.8646,75.9275,75.8367,75.8646,11600.0
2010-12-14 11:25:00,108.67,108.71,108.54,108.56,10800.0,75.8995,75.9275,75.8087,75.8227,10800.0
2010-12-14 11:30:00,108.51,108.56,108.34,108.35,10900.0,75.7878,75.8227,75.6691,75.676,10900.0
2010-12-14 11:35:00,108.42,108.54,108.38,108.54,12200.0,75.7249,75.8087,75.697,75.8087,12200.0
2010-12-14 11:40:00,108.54,108.56,108.47,108.51,6700.0,75.8087,75.8227,75.7599,75.7878,6700.0
2010-12-14 11:45:00,108.52,108.69,108.43,108.69,8800.0,75.7948,75.9135,75.7319,75.9135,8800.0
2010-12-14 11:50:00,108.67,108.8,108.63,108.76,22100.0,75.8995,75.9903,75.8716,75.9624,22100.0
2010-12-14 11:55:00,108.77,109.11,108.76,109.08,39800.0,75.9694,76.2069,75.9624,76.1859,39800.0
2010-12-14 12:00:00,109.07,109.07,108.85,108.93,10800.0,76.1789,76.1789,76.0253,76.0811,10800.0
2010-12-14 12:05:00,108.93,109.01,108.93,109.0,11400.0,76.0811,76.137,76.0811,76.13,11400.0
2010-12-14 12:10:00,108.95,109.0,108.9,109.0,19000.0,76.0951,76.13,76.0602,76.13,19000.0
2010-12-14 12:15:00,109.0,109.07,108.71,108.77,23400.0,76.13,76.1789,75.9275,75.9694,23400.0
2010-12-14 12:20:00,108.74,108.82,108.61,108.76,13100.0,75.9484,76.0043,75.8576,75.9624,13100.0
2010-12-14 12:25:00,108.78,108.78,108.67,108.78,4900.0,75.9764,75.9764,75.8995,75.9764,4900.0
2010-12-14 12:30:00,108.78,108.78,108.53,108.56,5000.0,75.9764,75.9764,75.8018,75.8227,5000.0
2010-12-14 12:35:00,108.55,108.74,108.52,108.67,12100.0,75.8157,75.9484,75.7948,75.8995,12100.0
2010-12-14 12:40:00,108.65,108.75,108.58,108.71,7000.0,75.8856,75.9554,75.8367,75.9275,7000.0
2010-12-14 12:45:00,108.7,108.79,108.7,108.72,4100.0,75.9205,75.9834,75.9205,75.9345,4100.0
2010-12-14 12:50:00,108.78,108.91,108.78,108.87,4800.0,75.9764,76.0672,75.9764,76.0392,4800.0
2010-12-14 12:55:00,108.85,108.85,108.66,108.71,7000.0,76.0253,76.0253,75.8926,75.9275,7000.0
2010-12-14 13:00:00,108.73,109.0,108.71,108.95,14900.0,75.9415,76.13,75.9275,76.0951,14900.0
2010-12-14 13:05:00,108.95,109.19,108.9,109.08,21100.0,76.0951,76.2627,76.0602,76.1859,21100.0
2010-12-14 13:10:00,109.04,109.04,108.93,109.02,7500.0,76.158,76.158,76.0811,76.144,7500.0
2010-12-14 13:15:00,109.03,109.03,108.8,108.8,5900.0,76.151,76.151,75.9903,75.9903,5900.0
2010-12-14 13:20:00,108.81,108.93,108.77,108.9,9100.0,75.9973,76.0811,75.9694,76.0602,9100.0
2010-12-14 13:25:00,108.96,109.0,108.89,108.99,10600.0,76.1021,76.13,76.0532,76.123,10600.0
2010-12-14 13:30:00,108.99,108.99,108.88,108.89,8100.0,76.123,76.123,76.0462,76.0532,8100.0
2010-12-14 13:35:00,108.91,108.98,108.9,108.96,5600.0,76.0672,76.1161,76.0602,76.1021,5600.0
2010-12-14 13:40:00,108.93,108.95,108.8,108.95,17800.0,76.0811,76.0951,75.9903,76.0951,17800.0
2010-12-14 13:45:00,108.93,109.01,108.9,108.98,8400.0,76.0811,76.137,76.0602,76.1161,8400.0
2010-12-14 13:50:00,108.98,109.03,108.95,108.97,4100.0,76.1161,76.151,76.0951,76.1091,4100.0
2010-12-14 13:55:00,108.94,108.94,108.75,108.88,30300.0,76.0881,76.0881,75.9554,76.0462,30300.0
2010-12-14 14:00:00,108.84,108.84,108.55,108.58,18700.0,76.0183,76.0183,75.8157,75.8367,18700.0
2010-12-14 14:05:00,108.58,108.74,108.49,108.72,14700.0,75.8367,75.9484,75.7738,75.9345,14700.0
2010-12-14 14:10:00,108.66,108.75,108.65,108.75,8300.0,75.8926,75.9554,75.8856,75.9554,8300.0
2010-12-14 14:15:00,108.78,108.97,108.58,108.97,21700.0,75.9764,76.1091,75.8367,76.1091,21700.0
2010-12-14 14:20:00,108.95,109.0,108.8,108.88,20700.0,76.0951,76.13,75.9903,76.0462,20700.0
2010-12-14 14:25:00,108.9,108.99,108.69,108.79,21000.0,76.0602,76.123,75.9135,75.9834,21000.0
2010-12-14 14:30:00,108.83,108.93,108.77,108.82,18200.0,76.0113,76.0811,75.9694,76.0043,18200.0
2010-12-14 14:35:00,108.83,108.99,108.81,108.82,18400.0,76.0113,76.123,75.9973,76.0043,18400.0
2010-12-14 14:40:00,108.8,108.85,108.56,108.59,54400.0,75.9903,76.0253,75.8227,75.8437,54400.0
2010-12-14 14:45:00,108.57,108.85,108.54,108.68,25700.0,75.8297,76.0253,75.8087,75.9065,25700.0
2010-12-14 14:50:00,108.66,108.78,108.52,108.73,23900.0,75.8926,75.9764,75.7948,75.9415,23900.0
2010-12-14 14:55:00,108.73,108.83,108.67,108.83,28900.0,75.9415,76.0113,75.8995,76.0113,28900.0
2010-12-14 15:00:00,108.82,108.82,108.69,108.75,27800.0,76.0043,76.0043,75.9135,75.9554,27800.0
2010-12-14 15:05:00,108.75,108.9,108.73,108.79,27200.0,75.9554,76.0602,75.9415,75.9834,27200.0
2010-12-14 15:10:00,108.8,108.8,108.5,108.58,29200.0,75.9903,75.9903,75.7808,75.8367,29200.0
2010-12-14 15:15:00,108.6,108.6,108.25,108.29,40500.0,75.8507,75.8507,75.6062,75.6341,40500.0
2010-12-14 15:20:00,108.29,108.29,108.02,108.1,25100.0,75.6341,75.6341,75.4456,75.5014,25100.0
2010-12-14 15:25:00,108.11,108.18,108.0,108.0,46200.0,75.5084,75.5573,75.4316,75.4316,46200.0
2010-12-14 15:30:00,108.0,108.14,108.0,108.11,53200.0,75.4316,75.5294,75.4316,75.5084,53200.0
2010-12-14 15:35:00,108.11,108.14,108.0,108.11,83300.0,75.5084,75.5294,75.4316,75.5084,83300.0
2010-12-14 15:40:00,108.09,108.18,108.02,108.07,66900.0,75.4944,75.5573,75.4456,75.4805,66900.0
2010-12-14 15:45:00,108.04,108.2,108.03,108.06,68500.0,75.4595,75.5713,75.4525,75.4735,68500.0
2010-12-14 15:50:00,108.06,108.36,108.05,108.2,59500.0,75.4735,75.683,75.4665,75.5713,59500.0
2010-12-14 15:55:00,108.19,108.34,108.17,108.3,59800.0,75.5643,75.6691,75.5503,75.6411,59800.0
2010-12-15 09:30:00,108.41,109.0,108.35,108.95,46900.0,75.718,76.13,75.676,76.0951,46900.0
2010-12-15 09:35:00,108.97,109.16,108.69,108.85,47700.0,76.1091,76.2418,75.9135,76.0253,47700.0
2010-12-15 09:40:00,108.85,108.96,108.54,108.92,22600.0,76.0253,76.1021,75.8087,76.0742,22600.0
2010-12-15 09:45:00,108.91,109.0,108.72,108.81,25200.0,76.0672,76.13,75.9345,75.9973,25200.0
2010-12-15 09:50:00,108.82,109.05,108.78,108.87,45900.0,76.0043,76.165,75.9764,76.0392,45900.0
2010-12-15 09:55:00,108.87,109.11,108.82,109.07,34900.0,76.0392,76.2069,76.0043,76.1789,34900.0
2010-12-15 10:00:00,109.09,109.66,109.01,109.65,41500.0,76.1929,76.591,76.137,76.584,41500.0
2010-12-15 10:05:00,109.66,109.73,109.48,109.55,25300.0,76.591,76.6399,76.4653,76.5142,25300.0
2010-12-15 10:10:00,109.5,109.84,109.47,109.78,26400.0,76.4793,76.7167,76.4583,76.6748,26400.0
2010-12-15 10:15:00,109.81,109.87,109.78,109.82,21100.0,76.6958,76.7377,76.6748,76.7028,21100.0
2010-12-15 10:20:00,109.84,109.96,109.8,109.87,27700.0,76.7167,76.8005,76.6888,76.7377,27700.0
2010-12-15 10:25:00,109.87,109.87,109.6,109.61,17600.0,76.7377,76.7377,76.5491,76.5561,17600.0
2010-12-15 10:30:00,109.65,109.78,109.61,109.66,23500.0,76.584,76.6748,76.5561,76.591,23500.0
2010-12-15 10:35:00,109.68,110.0,109.63,110.0,47500.0,76.605,76.8285,76.57,76.8285,47500.0
2010-12-15 10:40:00,110.01,110.45,109.87,110.45,38500.0,76.8355,77.1428,76.7377,77.1428,38500.0
2010-12-15 10:45:00,110.45,110.61,110.27,110.57,43300.0,77.1428,77.2545,77.017,77.2266,43300.0
2010-12-15 10:50:00,110.58,110.71,110.51,110.7,27100.0,77.2336,77.3244,77.1847,77.3174,27100.0
2010-12-15 10:55:00,110.66,110.84,110.65,110.82,22200.0,77.2894,77.4152,77.2825,77.4012,22200.0
2010-12-15 11:00:00,110.81,110.82,110.48,110.5,26800.0,77.3942,77.4012,77.1637,77.1777,26800.0
2010-12-15 11:05:00,110.43,110.61,110.38,110.61,15600.0,77.1288,77.2545,77.0939,77.2545,15600.0
2010-12-15 11:10:00,110.61,110.61,110.18,110.18,15800.0,77.2545,77.2545,76.9542,76.9542,15800.0
2010-12-15 11:15:00,110.15,110.17,109.9,109.99,30100.0,76.9332,76.9472,76.7586,76.8215,30100.0
2010-12-15 11:20:00,109.95,110.0,109.83,109.96,21100.0,76.7935,76.8285,76.7097,76.8005,21100.0
2010-12-15 11:25:00,109.98,110.14,109.98,110.14,13300.0,76.8145,76.9263,76.8145,76.9263,13300.0
2010-12-15 11:30:00,110.16,110.2,110.01,110.05,18700.0,76.9402,76.9682,76.8355,76.8634,18700.0
2010-12-15 11:35:00,110.1,110.11,109.75,109.84,16700.0,76.8983,76.9053,76.6539,76.7167,16700.0
2010-12-15 11:40:00,109.86,109.98,109.72,109.78,11500.0,76.7307,76.8145,76.6329,76.6748,11500.0
2010-12-15 11:45:00,109.77,109.77,109.43,109.61,36400.0,76.6678,76.6678,76.4304,76.5561,36400.0
2010-12-15 11:50:00,109.64,109.79,109.57,109.72,13900.0,76.577,76.6818,76.5281,76.6329,13900.0
2010-12-15 11:55:00,109.78,109.91,109.73,109.8,16800.0,76.6748,76.7656,76.6399,76.6888,16800.0
2010-12-15 12:00:00,109.8,109.86,109.63,109.63,20000.0,76.6888,76.7307,76.57,76.57,20000.0
2010-12-15 12:05:00,109.7,109.85,109.67,109.73,13600.0,76.6189,76.7237,76.598,76.6399,13600.0
2010-12-15 12:10:00,109.71,109.84,109.71,109.82,18000.0,76.6259,76.7167,76.6259,76.7028,18000.0
2010-12-15 12:15:00,109.83,109.89,109.78,109.78,8400.0,76.7097,76.7516,76.6748,76.6748,8400.0
2010-12-15 12:20:00,109.76,109.87,109.74,109.86,14300.0,76.6608,76.7377,76.6469,76.7307,14300.0
2010-12-15 12:25:00,109.87,109.89,109.84,109.88,6800.0,76.7377,76.7516,76.7167,76.7447,6800.0
2010-12-15 12:30:00,109.89,109.91,109.84,109.89,15900.0,76.7516,76.7656,76.7167,76.7516,15900.0
2010-12-15 12:35:00,109.88,110.0,109.79,109.89,28700.0,76.7447,76.8285,76.6818,76.7516,28700.0
2010-12-15 12:40:00,109.9,110.0,109.83,109.94,14700.0,76.7586,76.8285,76.7097,76.7866,14700.0
2010-12-15 12:45:00,109.9,109.92,109.67,109.73,36100.0,76.7586,76.7726,76.598,76.6399,36100.0
2010-12-15 12:50:00,109.73,109.79,109.38,109.42,24000.0,76.6399,76.6818,76.3954,76.4234,24000.0
2010-12-15 12:55:00,109.38,109.58,109.35,109.53,13600.0,76.3954,76.5351,76.3745,76.5002,13600.0
2010-12-15 13:00:00,109.56,109.6,109.29,109.32,7900.0,76.5212,76.5491,76.3326,76.3535,7900.0
2010-12-15 13:05:00,109.29,109.35,109.22,109.34,10000.0,76.3326,76.3745,76.2837,76.3675,10000.0
2010-12-15 13:10:00,109.35,109.43,109.23,109.27,11500.0,76.3745,76.4304,76.2907,76.3186,11500.0
2010-12-15 13:15:00,109.25,109.31,109.23,109.27,11500.0,76.3046,76.3465,76.2907,76.3186,11500.0
2010-12-15 13:20:00,109.27,109.28,109.09,109.13,14000.0,76.3186,76.3256,76.1929,76.2208,14000.0
2010-12-15 13:25:00,109.13,109.2,109.02,109.2,11100.0,76.2208,76.2697,76.144,76.2697,11100.0
2010-12-15 13:30:00,109.2,109.26,109.07,109.07,4900.0,76.2697,76.3116,76.1789,76.1789,4900.0
2010-12-15 13:35:00,109.1,109.1,109.0,109.1,10400.0,76.1999,76.1999,76.13,76.1999,10400.0
2010-12-15 13:40:00,109.11,109.11,109.03,109.06,4800.0,76.2069,76.2069,76.151,76.1719,4800.0
2010-12-15 13:45:00,109.07,109.07,108.95,109.0,25600.0,76.1789,76.1789,76.0951,76.13,25600.0
2010-12-15 13:50:00,109.0,109.01,108.88,108.95,16100.0,76.13,76.137,76.0462,76.0951,16100.0
2010-12-15 13:55:00,108.95,108.99,108.92,108.95,32800.0,76.0951,76.123,76.0742,76.0951,32800.0
2010-12-15 14:00:00,108.96,109.13,108.9,109.05,13600.0,76.1021,76.2208,76.0602,76.165,13600.0
2010-12-15 14:05:00,109.0,109.17,109.0,109.14,29800.0,76.13,76.2488,76.13,76.2278,29800.0
2010-12-15 14:10:00,109.12,109.19,108.93,109.03,30000.0,76.2138,76.2627,76.0811,76.151,30000.0
2010-12-15 14:15:00,109.0,109.04,108.81,108.83,9900.0,76.13,76.158,75.9973,76.0113,9900.0
2010-12-15 14:20:00,108.83,108.83,108.57,108.62,15400.0,76.0113,76.0113,75.8297,75.8646,15400.0
2010-12-15 14:25:00,108.63,108.63,108.35,108.36,13000.0,75.8716,75.8716,75.676,75.683,13000.0
2010-12-15 14:30:00,108.35,108.46,108.04,108.46,25200.0,75.676,75.7529,75.4595,75.7529,25200.0
2010-12-15 14:35:00,108.46,108.55,108.39,108.47,13800.0,75.7529,75.8157,75.704,75.7599,13800.0
2010-12-15 14:40:00,108.49,108.66,108.3,108.36,17800.0,75.7738,75.8926,75.6411,75.683,17800.0
2010-12-15 14:45:00,108.38,108.65,108.38,108.47,18500.0,75.697,75.8856,75.697,75.7599,18500.0
2010-12-15 14:50:00,108.46,108.48,108.3,108.43,20000.0,75.7529,75.7668,75.6411,75.7319,20000.0
2010-12-15 14:55:00,108.42,108.43,108.23,108.34,36900.0,75.7249,75.7319,75.5922,75.6691,36900.0
2010-12-15 15:00:00,108.35,108.74,108.32,108.68,32500.0,75.676,75.9484,75.6551,75.9065,32500.0
2010-12-15 15:05:00,108.69,108.83,108.65,108.68,16400.0,75.9135,76.0113,75.8856,75.9065,16400.0
2010-12-15 15:10:00,108.67,108.76,108.56,108.74,19100.0,75.8995,75.9624,75.8227,75.9484,19100.0
2010-12-15 15:15:00,108.75,108.8,108.7,108.7,20900.0,75.9554,75.9903,75.9205,75.9205,20900.0
2010-12-15 15:20:00,108.69,109.09,108.67,109.08,19600.0,75.9135,76.1929,75.8995,76.1859,19600.0
2010-12-15 15:25:00,109.03,109.26,109.03,109.08,44900.0,76.151,76.3116,76.151,76.1859,44900.0
2010-12-15 15:30:00,109.03,109.04,108.84,109.01,35800.0,76.151,76.158,76.0183,76.137,35800.0
2010-12-15 15:35:00,109.01,109.15,108.99,109.08,31400.0,76.137,76.2348,76.123,76.1859,31400.0
2010-12-15 15:40:00,109.11,109.13,108.9,108.96,17600.0,76.2069,76.2208,76.0602,76.1021,17600.0
2010-12-15 15:45:00,108.94,108.96,108.55,108.58,58600.0,76.0881,76.1021,75.8157,75.8367,58600.0
2010-12-15 15:50:00,108.59,108.66,108.4,108.48,56000.0,75.8437,75.8926,75.711,75.7668,56000.0
2010-12-15 15:55:00,108.45,108.66,108.39,108.56,59600.0,75.7459,75.8926,75.704,75.8227,59600.0
2010-12-16 09:30:00,109.25,109.25,108.78,108.86,22100.0,76.3046,76.3046,75.9764,76.0322,22100.0
2010-12-16 09:35:00,108.94,109.11,108.8,108.87,10000.0,76.0881,76.2069,75.9903,76.0392,10000.0
2010-12-16 09:40:00,108.87,108.96,108.84,108.85,21500.0,76.0392,76.1021,76.0183,76.0253,21500.0
2010-12-16 09:45:00,108.89,108.91,108.51,108.66,33400.0,76.0532,76.0672,75.7878,75.8926,33400.0
2010-12-16 09:50:00,108.65,108.66,108.05,108.1,28000.0,75.8856,75.8926,75.4665,75.5014,28000.0
2010-12-16 09:55:00,108.11,108.14,107.31,107.34,57200.0,75.5084,75.5294,74.9497,74.9706,57200.0
2010-12-16 10:00:00,107.47,107.87,107.14,107.49,47200.0,75.0614,75.3408,74.8309,75.0754,47200.0
2010-12-16 10:05:00,107.56,107.6,107.41,107.49,17100.0,75.1243,75.1522,75.0195,75.0754,17100.0
2010-12-16 10:10:00,107.55,107.56,107.28,107.37,9100.0,75.1173,75.1243,74.9287,74.9916,9100.0
2010-12-16 10:15:00,107.39,107.83,107.36,107.8,22400.0,75.0055,75.3129,74.9846,75.2919,22400.0
2010-12-16 10:20:00,107.87,108.24,107.75,107.94,17300.0,75.3408,75.5992,75.257,75.3897,17300.0
2010-12-16 10:25:00,107.9,108.07,107.53,107.68,20400.0,75.3617,75.4805,75.1033,75.2081,20400.0
2010-12-16 10:30:00,107.63,107.78,107.43,107.43,13800.0,75.1732,75.2779,75.0335,75.0335,13800.0
2010-12-16 10:35:00,107.46,107.51,107.17,107.45,17900.0,75.0544,75.0894,74.8519,75.0474,17900.0
2010-12-16 10:40:00,107.43,107.86,107.43,107.83,9600.0,75.0335,75.3338,75.0335,75.3129,9600.0
2010-12-16 10:45:00,107.85,108.02,107.83,107.98,7700.0,75.3268,75.4456,75.3129,75.4176,7700.0
2010-12-16 10:50:00,107.97,108.03,107.61,107.64,11200.0,75.4106,75.4525,75.1592,75.1802,11200.0
2010-12-16 10:55:00,107.7,107.97,107.52,107.96,8100.0,75.2221,75.4106,75.0963,75.4037,8100.0
2010-12-16 11:00:00,107.98,108.21,107.98,108.01,8900.0,75.4176,75.5783,75.4176,75.4386,8900.0
2010-12-16 11:05:00,108.0,108.05,107.92,108.05,6500.0,75.4316,75.4665,75.3757,75.4665,6500.0
2010-12-16 11:10:00,108.05,108.63,108.05,108.59,20500.0,75.4665,75.8716,75.4665,75.8437,20500.0
2010-12-16 11:15:00,108.61,108.91,108.61,108.83,18300.0,75.8576,76.0672,75.8576,76.0113,18300.0
2010-12-16 11:20:00,108.85,109.0,108.65,108.74,17000.0,76.0253,76.13,75.8856,75.9484,17000.0
2010-12-16 11:25:00,108.75,109.0,108.75,108.93,5600.0,75.9554,76.13,75.9554,76.0811,5600.0
2010-12-16 11:30:00,108.89,108.96,108.8,108.94,5900.0,76.0532,76.1021,75.9903,76.0881,5900.0
2010-12-16 11:35:00,108.94,108.99,108.88,108.97,8000.0,76.0881,76.123,76.0462,76.1091,8000.0
2010-12-16 11:40:00,108.97,109.18,108.94,109.18,13300.0,76.1091,76.2557,76.0881,76.2557,13300.0
2010-12-16 11:45:00,109.18,109.18,108.96,108.98,7500.0,76.2557,76.2557,76.1021,76.1161,7500.0
2010-12-16 11:50:00,108.91,109.09,108.88,109.03,5400.0,76.0672,76.1929,76.0462,76.151,5400.0
2010-12-16 11:55:00,108.98,109.17,108.98,109.13,6300.0,76.1161,76.2488,76.1161,76.2208,6300.0
2010-12-16 12:00:00,109.1,109.13,108.91,109.0,6300.0,76.1999,76.2208,76.0672,76.13,6300.0
2010-12-16 12:05:00,108.98,109.02,108.83,108.95,16400.0,76.1161,76.144,76.0113,76.0951,16400.0
2010-12-16 12:10:00,108.98,108.99,108.9,108.94,6000.0,76.1161,76.123,76.0602,76.0881,6000.0
2010-12-16 12:15:00,108.95,108.96,108.89,108.9,6100.0,76.0951,76.1021,76.0532,76.0602,6100.0
2010-12-16 12:20:00,108.89,108.99,108.89,108.95,7100.0,76.0532,76.123,76.0532,76.0951,7100.0
2010-12-16 12:25:00,108.96,109.02,108.92,109.0,10000.0,76.1021,76.144,76.0742,76.13,10000.0
2010-12-16 12:30:00,108.99,109.02,108.9,108.97,13200.0,76.123,76.144,76.0602,76.1091,13200.0
2010-12-16 12:35:00,108.96,109.0,108.78,108.78,9300.0,76.1021,76.13,75.9764,75.9764,9300.0
2010-12-16 12:40:00,108.78,108.99,108.75,108.99,8600.0,75.9764,76.123,75.9554,76.123,8600.0
2010-12-16 12:45:00,108.99,108.99,108.84,108.84,7100.0,76.123,76.123,76.0183,76.0183,7100.0
2010-12-16 12:50:00,108.88,109.18,108.87,109.15,21400.0,76.0462,76.2557,76.0392,76.2348,21400.0
2010-12-16 12:55:00,109.12,109.12,108.88,108.88,13500.0,76.2138,76.2138,76.0462,76.0462,13500.0
2010-12-16 13:00:00,108.88,108.92,108.73,108.73,6600.0,76.0462,76.0742,75.9415,75.9415,6600.0
2010-12-16 13:05:00,108.74,108.77,108.68,108.74,6300.0,75.9484,75.9694,75.9065,75.9484,6300.0
2010-12-16 13:10:00,108.75,108.94,108.74,108.94,5300.0,75.9554,76.0881,75.9484,76.0881,5300.0
2010-12-16 13:15:00,108.94,108.94,108.87,108.91,5100.0,76.0881,76.0881,76.0392,76.0672,5100.0
2010-12-16 13:20:00,108.91,108.91,108.79,108.9,19500.0,76.0672,76.0672,75.9834,76.0602,19500.0
2010-12-16 13:25:00,108.91,108.91,108.81,108.81,1700.0,76.0672,76.0672,75.9973,75.9973,1700.0
2010-12-16 13:30:00,108.81,108.86,108.51,108.54,8200.0,75.9973,76.0322,75.7878,75.8087,8200.0
2010-12-16 13:35:00,108.54,108.68,108.54,108.59,4900.0,75.8087,75.9065,75.8087,75.8437,4900.0
2010-12-16 13:40:00,108.63,108.83,108.57,108.74,8100.0,75.8716,76.0113,75.8297,75.9484,8100.0
2010-12-16 13:45:00,108.7,108.75,108.6,108.74,9600.0,75.9205,75.9554,75.8507,75.9484,9600.0
2010-12-16 13:50:00,108.74,108.8,108.64,108.73,11900.0,75.9484,75.9903,75.8786,75.9415,11900.0
2010-12-16 13:55:00,108.72,108.77,108.53,108.58,9500.0,75.9345,75.9694,75.8018,75.8367,9500.0
2010-12-16 14:00:00,108.58,108.82,108.58,108.77,12100.0,75.8367,76.0043,75.8367,75.9694,12100.0
2010-12-16 14:05:00,108.77,108.83,108.68,108.75,5100.0,75.9694,76.0113,75.9065,75.9554,5100.0
2010-12-16 14:10:00,108.74,108.74,108.53,108.61,8300.0,75.9484,75.9484,75.8018,75.8576,8300.0
2010-12-16 14:15:00,108.55,108.59,108.44,108.45,8000.0,75.8157,75.8437,75.7389,75.7459,8000.0
2010-12-16 14:20:00,108.5,108.52,108.42,108.52,7300.0,75.7808,75.7948,75.7249,75.7948,7300.0
2010-12-16 14:25:00,108.5,108.62,108.5,108.6,8500.0,75.7808,75.8646,75.7808,75.8507,8500.0
2010-12-16 14:30:00,108.55,108.55,108.3,108.35,16700.0,75.8157,75.8157,75.6411,75.676,16700.0
2010-12-16 14:35:00,108.36,108.42,108.3,108.36,21400.0,75.683,75.7249,75.6411,75.683,21400.0
2010-12-16 14:40:00,108.36,108.5,108.36,108.42,13200.0,75.683,75.7808,75.683,75.7249,13200.0
2010-12-16 14:45:00,108.43,108.54,108.43,108.5,11100.0,75.7319,75.8087,75.7319,75.7808,11100.0
2010-12-16 14:50:00,108.46,108.46,108.26,108.35,6000.0,75.7529,75.7529,75.6132,75.676,6000.0
2010-12-16 14:55:00,108.36,108.49,108.34,108.48,10200.0,75.683,75.7738,75.6691,75.7668,10200.0
2010-12-16 15:00:00,108.47,108.59,108.44,108.44,27000.0,75.7599,75.8437,75.7389,75.7389,27000.0
2010-12-16 15:05:00,108.49,108.53,108.45,108.51,13900.0,75.7738,75.8018,75.7459,75.7878,13900.0
2010-12-16 15:10:00,108.51,108.52,108.4,108.4,16900.0,75.7878,75.7948,75.711,75.711,16900.0
2010-12-16 15:15:00,108.4,108.49,108.24,108.26,22500.0,75.711,75.7738,75.5992,75.6132,22500.0
2010-12-16 15:20:00,108.23,108.34,108.09,108.09,18100.0,75.5922,75.6691,75.4944,75.4944,18100.0
2010-12-16 15:25:00,108.07,108.35,108.06,108.34,12900.0,75.4805,75.676,75.4735,75.6691,12900.0
2010-12-16 15:30:00,108.35,108.43,108.28,108.34,21700.0,75.676,75.7319,75.6272,75.6691,21700.0
2010-12-16 15:35:00,108.34,108.58,108.34,108.48,22100.0,75.6691,75.8367,75.6691,75.7668,22100.0
2010-12-16 15:40:00,108.48,108.48,108.34,108.35,17700.0,75.7668,75.7668,75.6691,75.676,17700.0
2010-12-16 15:45:00,108.35,108.47,108.31,108.46,30400.0,75.676,75.7599,75.6481,75.7529,30400.0
2010-12-16 15:50:00,108.45,108.58,108.45,108.55,25200.0,75.7459,75.8367,75.7459,75.8157,25200.0
2010-12-16 15:55:00,108.53,108.57,108.46,108.57,44900.0,75.8018,75.8297,75.7529,75.8297,44900.0
2010-12-17 09:30:00,108.47,108.87,108.34,108.39,226600.0,75.7599,76.0392,75.6691,75.704,226600.0
2010-12-17 09:35:00,108.43,108.75,108.17,108.74,25000.0,75.7319,75.9554,75.5503,75.9484,25000.0
2010-12-17 09:40:00,108.73,108.75,108.32,108.34,12400.0,75.9415,75.9554,75.6551,75.6691,12400.0
2010-12-17 09:45:00,108.31,108.8,108.28,108.8,15600.0,75.6481,75.9903,75.6272,75.9903,15600.0
2010-12-17 09:50:00,108.78,108.97,108.78,108.84,10900.0,75.9764,76.1091,75.9764,76.0183,10900.0
2010-12-17 09:55:00,108.88,108.97,108.78,108.96,13600.0,76.0462,76.1091,75.9764,76.1021,13600.0
2010-12-17 10:00:00,108.96,108.97,108.51,108.67,19700.0,76.1021,76.1091,75.7878,75.8995,19700.0
2010-12-17 10:05:00,108.64,109.0,108.64,108.95,16800.0,75.8786,76.13,75.8786,76.0951,16800.0
2010-12-17 10:10:00,108.94,108.96,108.82,108.9,17000.0,76.0881,76.1021,76.0043,76.0602,17000.0
2010-12-17 10:15:00,108.9,109.0,108.89,108.93,23900.0,76.0602,76.13,76.0532,76.0811,23900.0
2010-12-17 10:20:00,108.93,108.96,108.81,108.9,16600.0,76.0811,76.1021,75.9973,76.0602,16600.0
2010-12-17 10:25:00,108.91,108.92,108.6,108.65,26100.0,76.0672,76.0742,75.8507,75.8856,26100.0
2010-12-17 10:30:00,108.63,108.71,108.57,108.57,13900.0,75.8716,75.9275,75.8297,75.8297,13900.0
2010-12-17 10:35:00,108.56,108.6,108.38,108.5,20000.0,75.8227,75.8507,75.697,75.7808,20000.0
2010-12-17 10:40:00,108.49,108.53,108.25,108.26,19200.0,75.7738,75.8018,75.6062,75.6132,19200.0
2010-12-17 10:45:00,108.27,108.36,108.02,108.27,15700.0,75.6202,75.683,75.4456,75.6202,15700.0
2010-12-17 10:50:00,108.3,108.35,108.08,108.27,16500.0,75.6411,75.676,75.4875,75.6202,16500.0
2010-12-17 10:55:00,108.24,108.5,108.24,108.41,5500.0,75.5992,75.7808,75.5992,75.718,5500.0
2010-12-17 11:00:00,108.42,108.47,108.25,108.3,6600.0,75.7249,75.7599,75.6062,75.6411,6600.0
2010-12-17 11:05:00,108.35,108.41,108.31,108.41,9000.0,75.676,75.718,75.6481,75.718,9000.0
2010-12-17 11:10:00,108.37,108.42,108.19,108.42,7600.0,75.69,75.7249,75.5643,75.7249,7600.0
2010-12-17 11:15:00,108.36,108.36,108.19,108.33,8400.0,75.683,75.683,75.5643,75.6621,8400.0
2010-12-17 11:20:00,108.35,108.4,108.29,108.34,8800.0,75.676,75.711,75.6341,75.6691,8800.0
2010-12-17 11:25:00,108.36,108.36,108.04,108.08,16500.0,75.683,75.683,75.4595,75.4875,16500.0
2010-12-17 11:30:00,108.07,108.12,107.83,107.83,63100.0,75.4805,75.5154,75.3129,75.3129,63100.0
2010-12-17 11:35:00,107.83,108.32,107.8,108.27,9000.0,75.3129,75.6551,75.2919,75.6202,9000.0
2010-12-17 11:40:00,108.3,108.35,108.13,108.13,9100.0,75.6411,75.676,75.5224,75.5224,9100.0
2010-12-17 11:45:00,108.15,108.26,108.11,108.18,16400.0,75.5364,75.6132,75.5084,75.5573,16400.0
2010-12-17 11:50:00,108.2,108.35,108.2,108.33,14900.0,75.5713,75.676,75.5713,75.6621,14900.0
2010-12-17 11:55:00,108.32,108.35,108.28,108.31,7800.0,75.6551,75.676,75.6272,75.6481,7800.0
2010-12-17 12:00:00,108.34,108.47,108.33,108.43,20500.0,75.6691,75.7599,75.6621,75.7319,20500.0
2010-12-17 12:05:00,108.44,108.5,108.38,108.38,10000.0,75.7389,75.7808,75.697,75.697,10000.0
2010-12-17 12:10:00,108.41,108.5,108.4,108.44,13800.0,75.718,75.7808,75.711,75.7389,13800.0
2010-12-17 12:15:00,108.44,108.49,108.43,108.43,15800.0,75.7389,75.7738,75.7319,75.7319,15800.0
2010-12-17 12:20:00,108.43,108.47,108.25,108.45,43200.0,75.7319,75.7599,75.6062,75.7459,43200.0
2010-12-17 12:25:00,108.46,108.55,108.44,108.55,41800.0,75.7529,75.8157,75.7389,75.8157,41800.0
2010-12-17 12:30:00,108.53,108.55,108.47,108.55,8700.0,75.8018,75.8157,75.7599,75.8157,8700.0
2010-12-17 12:35:00,108.53,108.54,108.45,108.52,7200.0,75.8018,75.8087,75.7459,75.7948,7200.0
2010-12-17 12:40:00,108.52,108.63,108.52,108.62,7900.0,75.7948,75.8716,75.7948,75.8646,7900.0
2010-12-17 12:45:00,108.61,108.61,108.56,108.59,2600.0,75.8576,75.8576,75.8227,75.8437,2600.0
2010-12-17 12:50:00,108.59,108.6,108.5,108.54,7200.0,75.8437,75.8507,75.7808,75.8087,7200.0
2010-12-17 12:55:00,108.54,108.65,108.54,108.55,6700.0,75.8087,75.8856,75.8087,75.8157,6700.0
2010-12-17 13:00:00,108.57,108.66,108.54,108.55,16500.0,75.8297,75.8926,75.8087,75.8157,16500.0
2010-12-17 13:05:00,108.57,108.57,108.43,108.44,10100.0,75.8297,75.8297,75.7319,75.7389,10100.0
2010-12-17 13:10:00,108.45,108.54,108.43,108.51,22500.0,75.7459,75.8087,75.7319,75.7878,22500.0
2010-12-17 13:15:00,108.52,108.53,108.42,108.47,16700.0,75.7948,75.8018,75.7249,75.7599,16700.0
2010-12-17 13:20:00,108.49,108.5,108.36,108.38,14600.0,75.7738,75.7808,75.683,75.697,14600.0
2010-12-17 13:25:00,108.37,108.4,108.22,108.28,14900.0,75.69,75.711,75.5852,75.6272,14900.0
2010-12-17 13:30:00,108.28,108.44,108.22,108.43,26000.0,75.6272,75.7389,75.5852,75.7319,26000.0
2010-12-17 13:35:00,108.39,108.42,108.34,108.35,8500.0,75.704,75.7249,75.6691,75.676,8500.0
2010-12-17 13:40:00,108.39,108.56,108.38,108.46,11500.0,75.704,75.8227,75.697,75.7529,11500.0
2010-12-17 13:45:00,108.42,108.6,108.42,108.46,20900.0,75.7249,75.8507,75.7249,75.7529,20900.0
2010-12-17 13:50:00,108.49,108.5,108.36,108.36,12300.0,75.7738,75.7808,75.683,75.683,12300.0
2010-12-17 13:55:00,108.3,108.49,108.3,108.48,4800.0,75.6411,75.7738,75.6411,75.7668,4800.0
2010-12-17 14:00:00,108.49,108.56,108.46,108.5,15300.0,75.7738,75.8227,75.7529,75.7808,15300.0
2010-12-17 14:05:00,108.49,108.56,108.43,108.44,15300.0,75.7738,75.8227,75.7319,75.7389,15300.0
2010-12-17 14:10:00,108.45,108.49,108.26,108.26,15700.0,75.7459,75.7738,75.6132,75.6132,15700.0
2010-12-17 14:15:00,108.22,108.37,108.22,108.36,9900.0,75.5852,75.69,75.5852,75.683,9900.0
2010-12-17 14:20:00,108.36,108.4,108.22,108.22,10900.0,75.683,75.711,75.5852,75.5852,10900.0
2010-12-17 14:25:00,108.24,108.26,108.07,108.07,22600.0,75.5992,75.6132,75.4805,75.4805,22600.0
2010-12-17 14:30:00,108.14,108.14,107.96,108.02,25600.0,75.5294,75.5294,75.4037,75.4456,25600.0
2010-12-17 14:35:00,107.99,108.19,107.99,108.15,13800.0,75.4246,75.5643,75.4246,75.5364,13800.0
2010-12-17 14:40:00,108.14,108.2,108.05,108.05,18900.0,75.5294,75.5713,75.4665,75.4665,18900.0
2010-12-17 14:45:00,108.05,108.07,108.0,108.05,11900.0,75.4665,75.4805,75.4316,75.4665,11900.0
2010-12-17 14:50:00,108.05,108.05,107.91,107.98,13200.0,75.4665,75.4665,75.3687,75.4176,13200.0
2010-12-17 14:55:00,107.99,108.02,107.97,108.02,18500.0,75.4246,75.4456,75.4106,75.4456,18500.0
2010-12-17 15:00:00,108.01,108.05,107.97,108.01,17600.0,75.4386,75.4665,75.4106,75.4386,17600.0
2010-12-17 15:05:00,108.0,108.04,107.9,107.96,24000.0,75.4316,75.4595,75.3617,75.4037,24000.0
2010-12-17 15:10:00,107.97,108.15,107.81,108.08,24000.0,75.4106,75.5364,75.2989,75.4875,24000.0
2010-12-17 15:15:00,108.09,108.14,108.06,108.06,13300.0,75.4944,75.5294,75.4735,75.4735,13300.0
2010-12-17 15:20:00,108.06,108.11,107.97,108.09,30400.0,75.4735,75.5084,75.4106,75.4944,30400.0
2010-12-17 15:25:00,108.09,108.13,108.02,108.07,9900.0,75.4944,75.5224,75.4456,75.4805,9900.0
2010-12-17 15:30:00,108.07,108.15,107.96,107.99,19100.0,75.4805,75.5364,75.4037,75.4246,19100.0
2010-12-17 15:35:00,108.0,108.02,107.85,107.92,25800.0,75.4316,75.4456,75.3268,75.3757,25800.0
2010-12-17 15:40:00,107.92,108.06,107.84,108.03,32200.0,75.3757,75.4735,75.3198,75.4525,32200.0
2010-12-17 15:45:00,108.04,108.06,107.9,108.01,54200.0,75.4595,75.4735,75.3617,75.4386,54200.0
2010-12-17 15:50:00,108.03,108.03,107.95,107.95,44000.0,75.4525,75.4525,75.3967,75.3967,44000.0
2010-12-17 15:55:00,107.96,108.13,107.89,108.09,73000.0,75.4037,75.5224,75.3548,75.4944,73000.0
2010-12-20 09:30:00,108.49,108.59,108.41,108.45,35200.0,75.7738,75.8437,75.718,75.7459,35200.0
2010-12-20 09:35:00,108.56,109.1,108.56,108.99,37200.0,75.8227,76.1999,75.8227,76.123,37200.0
2010-12-20 09:40:00,108.91,109.04,108.91,108.97,16800.0,76.0672,76.158,76.0672,76.1091,16800.0
2010-12-20 09:45:00,108.97,108.99,108.61,108.65,17200.0,76.1091,76.123,75.8576,75.8856,17200.0
2010-12-20 09:50:00,108.63,108.75,108.48,108.5,14800.0,75.8716,75.9554,75.7668,75.7808,14800.0
2010-12-20 09:55:00,108.5,108.52,108.15,108.26,26700.0,75.7808,75.7948,75.5364,75.6132,26700.0
2010-12-20 10:00:00,108.31,108.33,108.08,108.14,21400.0,75.6481,75.6621,75.4875,75.5294,21400.0
2010-12-20 10:05:00,108.13,108.25,108.1,108.22,25100.0,75.5224,75.6062,75.5014,75.5852,25100.0
2010-12-20 10:10:00,108.19,108.21,107.8,107.91,22600.0,75.5643,75.5783,75.2919,75.3687,22600.0
2010-12-20 10:15:00,107.91,108.05,107.79,108.0,18400.0,75.3687,75.4665,75.2849,75.4316,18400.0
2010-12-20 10:20:00,107.99,108.0,107.79,107.89,12000.0,75.4246,75.4316,75.2849,75.3548,12000.0
2010-12-20 10:25:00,107.94,107.96,107.68,107.77,9600.0,75.3897,75.4037,75.2081,75.2709,9600.0
2010-12-20 10:30:00,107.8,107.9,107.69,107.87,22000.0,75.2919,75.3617,75.2151,75.3408,22000.0
2010-12-20 10:35:00,107.9,107.98,107.8,107.95,13100.0,75.3617,75.4176,75.2919,75.3967,13100.0
2010-12-20 10:40:00,107.92,108.01,107.77,107.97,16200.0,75.3757,75.4386,75.2709,75.4106,16200.0
2010-12-20 10:45:00,107.99,108.11,107.91,108.11,15900.0,75.4246,75.5084,75.3687,75.5084,15900.0
2010-12-20 10:50:00,108.13,108.21,107.99,108.03,28300.0,75.5224,75.5783,75.4246,75.4525,28300.0
2010-12-20 10:55:00,108.02,108.04,107.86,107.91,20500.0,75.4456,75.4595,75.3338,75.3687,20500.0
2010-12-20 11:00:00,107.92,108.1,107.9,108.03,13400.0,75.3757,75.5014,75.3617,75.4525,13400.0
2010-12-20 11:05:00,108.01,108.08,107.74,107.81,13100.0,75.4386,75.4875,75.25,75.2989,13100.0
2010-12-20 11:10:00,107.79,108.2,107.79,108.2,14800.0,75.2849,75.5713,75.2849,75.5713,14800.0
2010-12-20 11:15:00,108.16,108.38,108.16,108.38,24900.0,75.5433,75.697,75.5433,75.697,24900.0
2010-12-20 11:20:00,108.38,108.52,108.31,108.38,21500.0,75.697,75.7948,75.6481,75.697,21500.0
2010-12-20 11:25:00,108.4,108.49,108.37,108.37,8700.0,75.711,75.7738,75.69,75.69,8700.0
2010-12-20 11:30:00,108.37,108.68,108.31,108.57,17900.0,75.69,75.9065,75.6481,75.8297,17900.0
2010-12-20 11:35:00,108.56,108.67,108.52,108.53,6900.0,75.8227,75.8995,75.7948,75.8018,6900.0
2010-12-20 11:40:00,108.56,108.58,108.32,108.32,8200.0,75.8227,75.8367,75.6551,75.6551,8200.0
2010-12-20 11:45:00,108.33,108.46,108.24,108.33,9200.0,75.6621,75.7529,75.5992,75.6621,9200.0
2010-12-20 11:50:00,108.33,108.39,108.31,108.31,4800.0,75.6621,75.704,75.6481,75.6481,4800.0
2010-12-20 11:55:00,108.3,108.37,108.19,108.37,6800.0,75.6411,75.69,75.5643,75.69,6800.0
2010-12-20 12:00:00,108.39,108.44,108.31,108.32,11800.0,75.704,75.7389,75.6481,75.6551,11800.0
2010-12-20 12:05:00,108.34,108.34,108.13,108.18,14900.0,75.6691,75.6691,75.5224,75.5573,14900.0
2010-12-20 12:10:00,108.15,108.25,108.1,108.23,9700.0,75.5364,75.6062,75.5014,75.5922,9700.0
2010-12-20 12:15:00,108.26,108.38,108.21,108.31,13700.0,75.6132,75.697,75.5783,75.6481,13700.0
2010-12-20 12:20:00,108.31,108.34,108.18,108.25,6900.0,75.6481,75.6691,75.5573,75.6062,6900.0
2010-12-20 12:25:00,108.25,108.31,108.13,108.24,10700.0,75.6062,75.6481,75.5224,75.5992,10700.0
2010-12-20 12:30:00,108.23,108.37,108.23,108.34,12400.0,75.5922,75.69,75.5922,75.6691,12400.0
2010-12-20 12:35:00,108.35,108.45,108.28,108.37,15700.0,75.676,75.7459,75.6272,75.69,15700.0
2010-12-20 12:40:00,108.4,108.7,108.4,108.7,8500.0,75.711,75.9205,75.711,75.9205,8500.0
2010-12-20 12:45:00,108.74,108.87,108.74,108.85,18600.0,75.9484,76.0392,75.9484,76.0253,18600.0
2010-12-20 12:50:00,108.85,108.95,108.77,108.88,13800.0,76.0253,76.0951,75.9694,76.0462,13800.0
2010-12-20 12:55:00,108.91,109.02,108.87,109.0,16500.0,76.0672,76.144,76.0392,76.13,16500.0
2010-12-20 13:00:00,109.0,109.04,109.0,109.01,21400.0,76.13,76.158,76.13,76.137,21400.0
2010-12-20 13:05:00,109.0,109.1,109.0,109.09,11600.0,76.13,76.1999,76.13,76.1929,11600.0
2010-12-20 13:10:00,109.07,109.15,109.06,109.06,8000.0,76.1789,76.2348,76.1719,76.1719,8000.0
2010-12-20 13:15:00,109.08,109.08,109.01,109.06,4900.0,76.1859,76.1859,76.137,76.1719,4900.0
2010-12-20 13:20:00,109.0,109.07,109.0,109.06,5000.0,76.13,76.1789,76.13,76.1719,5000.0
2010-12-20 13:25:00,109.05,109.07,108.9,108.9,5700.0,76.165,76.1789,76.0602,76.0602,5700.0
2010-12-20 13:30:00,108.9,108.99,108.88,108.93,5500.0,76.0602,76.123,76.0462,76.0811,5500.0
2010-12-20 13:35:00,108.9,109.04,108.82,109.03,7400.0,76.0602,76.158,76.0043,76.151,7400.0
2010-12-20 13:40:00,109.02,109.11,109.0,109.09,11400.0,76.144,76.2069,76.13,76.1929,11400.0
2010-12-20 13:45:00,109.08,109.08,109.0,109.03,4700.0,76.1859,76.1859,76.13,76.151,4700.0
2010-12-20 13:50:00,109.02,109.07,108.98,108.98,6000.0,76.144,76.1789,76.1161,76.1161,6000.0
2010-12-20 13:55:00,108.98,108.98,108.92,108.92,3500.0,76.1161,76.1161,76.0742,76.0742,3500.0
2010-12-20 14:00:00,108.95,109.27,108.92,109.23,19900.0,76.0951,76.3186,76.0742,76.2907,19900.0
2010-12-20 14:05:00,109.25,109.47,109.15,109.39,11700.0,76.3046,76.4583,76.2348,76.4024,11700.0
2010-12-20 14:10:00,109.39,109.57,109.33,109.36,8900.0,76.4024,76.5281,76.3605,76.3815,8900.0
2010-12-20 14:15:00,109.32,109.37,109.17,109.21,9500.0,76.3535,76.3885,76.2488,76.2767,9500.0
2010-12-20 14:20:00,109.18,109.24,109.17,109.18,7500.0,76.2557,76.2977,76.2488,76.2557,7500.0
2010-12-20 14:25:00,109.16,109.2,109.08,109.09,7300.0,76.2418,76.2697,76.1859,76.1929,7300.0
2010-12-20 14:30:00,109.07,109.16,108.96,108.96,12800.0,76.1789,76.2418,76.1021,76.1021,12800.0
2010-12-20 14:35:00,108.96,109.01,108.95,108.97,8700.0,76.1021,76.137,76.0951,76.1091,8700.0
2010-12-20 14:40:00,108.93,108.99,108.8,108.99,12100.0,76.0811,76.123,75.9903,76.123,12100.0
2010-12-20 14:45:00,108.97,109.03,108.94,108.94,6400.0,76.1091,76.151,76.0881,76.0881,6400.0
2010-12-20 14:50:00,108.93,108.95,108.85,108.89,6500.0,76.0811,76.0951,76.0253,76.0532,6500.0
2010-12-20 14:55:00,108.91,108.91,108.79,108.85,3000.0,76.0672,76.0672,75.9834,76.0253,3000.0
2010-12-20 15:00:00,108.85,108.91,108.82,108.89,6900.0,76.0253,76.0672,76.0043,76.0532,6900.0
2010-12-20 15:05:00,108.9,108.91,108.79,108.83,14200.0,76.0602,76.0672,75.9834,76.0113,14200.0
2010-12-20 15:10:00,108.87,108.88,108.78,108.88,13100.0,76.0392,76.0462,75.9764,76.0462,13100.0
2010-12-20 15:15:00,108.9,109.04,108.87,109.02,26500.0,76.0602,76.158,76.0392,76.144,26500.0
2010-12-20 15:20:00,109.04,109.14,108.93,109.01,17300.0,76.158,76.2278,76.0811,76.137,17300.0
2010-12-20 15:25:00,109.03,109.1,108.98,108.99,14000.0,76.151,76.1999,76.1161,76.123,14000.0
2010-12-20 15:30:00,109.0,109.2,109.0,109.2,31200.0,76.13,76.2697,76.13,76.2697,31200.0
2010-12-20 15:35:00,109.21,109.45,109.21,109.23,40600.0,76.2767,76.4443,76.2767,76.2907,40600.0
2010-12-20 15:40:00,109.24,109.39,109.18,109.26,19100.0,76.2977,76.4024,76.2557,76.3116,19100.0
2010-12-20 15:45:00,109.24,109.29,109.02,109.14,31400.0,76.2977,76.3326,76.144,76.2278,31400.0
2010-12-20 15:50:00,109.15,109.36,109.11,109.17,35700.0,76.2348,76.3815,76.2069,76.2488,35700.0
2010-12-20 15:55:00,109.14,109.26,109.08,109.18,43200.0,76.2278,76.3116,76.1859,76.2557,43200.0
2010-12-21 09:30:00,109.72,110.0,109.25,109.61,36600.0,76.6329,76.8285,76.3046,76.5561,36600.0
2010-12-21 09:35:00,109.62,110.0,109.6,109.97,32100.0,76.5631,76.8285,76.5491,76.8075,32100.0
2010-12-21 09:40:00,109.96,110.32,109.82,110.05,19900.0,76.8005,77.052,76.7028,76.8634,19900.0
2010-12-21 09:45:00,110.08,110.17,110.0,110.17,8100.0,76.8843,76.9472,76.8285,76.9472,8100.0
2010-12-21 09:50:00,110.17,110.32,110.15,110.19,27000.0,76.9472,77.052,76.9332,76.9612,27000.0
2010-12-21 09:55:00,110.2,110.46,110.2,110.25,28200.0,76.9682,77.1498,76.9682,77.0031,28200.0
2010-12-21 10:00:00,110.27,110.47,110.12,110.15,26300.0,77.017,77.1567,76.9123,76.9332,26300.0
2010-12-21 10:05:00,110.18,110.6,110.18,110.56,24600.0,76.9542,77.2475,76.9542,77.2196,24600.0
2010-12-21 10:10:00,110.55,110.6,110.38,110.48,11400.0,77.2126,77.2475,77.0939,77.1637,11400.0
2010-12-21 10:15:00,110.48,110.61,110.48,110.61,19600.0,77.1637,77.2545,77.1637,77.2545,19600.0
2010-12-21 10:20:00,110.62,111.11,110.62,111.07,36800.0,77.2615,77.6037,77.2615,77.5758,36800.0
2010-12-21 10:25:00,111.06,111.2,110.82,110.82,23900.0,77.5688,77.6666,77.4012,77.4012,23900.0
2010-12-21 10:30:00,110.85,111.07,110.83,111.01,8600.0,77.4221,77.5758,77.4082,77.5339,8600.0
2010-12-21 10:35:00,111.01,111.04,110.88,110.93,9700.0,77.5339,77.5548,77.4431,77.478,9700.0
2010-12-21 10:40:00,110.93,111.0,110.9,110.98,3500.0,77.478,77.5269,77.4571,77.5129,3500.0
2010-12-21 10:45:00,110.97,111.06,110.92,110.99,9100.0,77.506,77.5688,77.471,77.5199,9100.0
2010-12-21 10:50:00,110.97,111.18,110.97,111.18,9000.0,77.506,77.6526,77.506,77.6526,9000.0
2010-12-21 10:55:00,111.14,111.3,111.09,111.09,13200.0,77.6247,77.7364,77.5898,77.5898,13200.0
2010-12-21 11:00:00,111.15,111.15,111.0,111.05,10200.0,77.6317,77.6317,77.5269,77.5618,10200.0
2010-12-21 11:05:00,111.07,111.11,111.0,111.06,13700.0,77.5758,77.6037,77.5269,77.5688,13700.0
2010-12-21 11:10:00,111.06,111.07,110.9,110.9,6100.0,77.5688,77.5758,77.4571,77.4571,6100.0
2010-12-21 11:15:00,110.94,110.96,110.85,110.88,6600.0,77.485,77.499,77.4221,77.4431,6600.0
2010-12-21 11:20:00,110.88,111.19,110.88,111.1,11100.0,77.4431,77.6596,77.4431,77.5968,11100.0
2010-12-21 11:25:00,111.07,111.37,111.07,111.37,11000.0,77.5758,77.7853,77.5758,77.7853,11000.0
2010-12-21 11:30:00,111.36,111.46,111.25,111.35,21600.0,77.7783,77.8482,77.7015,77.7714,21600.0
2010-12-21 11:35:00,111.36,111.47,111.31,111.33,12700.0,77.7783,77.8552,77.7434,77.7574,12700.0
2010-12-21 11:40:00,111.36,111.46,111.34,111.39,12800.0,77.7783,77.8482,77.7644,77.7993,12800.0
2010-12-21 11:45:00,111.36,111.53,111.35,111.5,23800.0,77.7783,77.8971,77.7714,77.8761,23800.0
2010-12-21 11:50:00,111.5,111.5,111.43,111.44,12900.0,77.8761,77.8761,77.8272,77.8342,12900.0
2010-12-21 11:55:00,111.46,111.47,111.41,111.46,11400.0,77.8482,77.8552,77.8133,77.8482,11400.0
2010-12-21 12:00:00,111.46,111.55,111.4,111.44,25200.0,77.8482,77.9111,77.8063,77.8342,25200.0
2010-12-21 12:05:00,111.44,111.44,111.32,111.32,5300.0,77.8342,77.8342,77.7504,77.7504,5300.0
2010-12-21 12:10:00,111.31,111.35,111.11,111.11,17500.0,77.7434,77.7714,77.6037,77.6037,17500.0
2010-12-21 12:15:00,111.13,111.18,111.09,111.1,13500.0,77.6177,77.6526,77.5898,77.5968,13500.0
2010-12-21 12:20:00,111.11,111.18,110.95,110.97,17600.0,77.6037,77.6526,77.492,77.506,17600.0
2010-12-21 12:25:00,110.97,111.03,110.91,111.01,13000.0,77.506,77.5479,77.4641,77.5339,13000.0
2010-12-21 12:30:00,111.02,111.07,110.94,111.02,17300.0,77.5409,77.5758,77.485,77.5409,17300.0
2010-12-21 12:35:00,111.07,111.09,111.03,111.06,4400.0,77.5758,77.5898,77.5479,77.5688,4400.0
2010-12-21 12:40:00,111.08,111.11,111.0,111.01,5100.0,77.5828,77.6037,77.5269,77.5339,5100.0
2010-12-21 12:45:00,111.03,111.22,111.02,111.15,7300.0,77.5479,77.6806,77.5409,77.6317,7300.0
2010-12-21 12:50:00,111.16,111.25,111.15,111.25,4100.0,77.6387,77.7015,77.6317,77.7015,4100.0
2010-12-21 12:55:00,111.28,111.31,111.2,111.27,9000.0,77.7225,77.7434,77.6666,77.7155,9000.0
2010-12-21 13:00:00,111.25,111.25,111.14,111.22,7000.0,77.7015,77.7015,77.6247,77.6806,7000.0
2010-12-21 13:05:00,111.22,111.23,111.14,111.16,5600.0,77.6806,77.6876,77.6247,77.6387,5600.0
2010-12-21 13:10:00,111.17,111.24,111.14,111.22,12300.0,77.6456,77.6945,77.6247,77.6806,12300.0
2010-12-21 13:15:00,111.25,111.28,111.13,111.19,13500.0,77.7015,77.7225,77.6177,77.6596,13500.0
2010-12-21 13:20:00,111.19,111.24,111.17,111.19,12900.0,77.6596,77.6945,77.6456,77.6596,12900.0
2010-12-21 13:25:00,111.21,111.21,111.07,111.07,8400.0,77.6736,77.6736,77.5758,77.5758,8400.0
2010-12-21 13:30:00,111.07,111.07,110.94,110.98,19800.0,77.5758,77.5758,77.485,77.5129,19800.0
2010-12-21 13:35:00,111.02,111.23,111.01,111.23,15300.0,77.5409,77.6876,77.5339,77.6876,15300.0
2010-12-21 13:40:00,111.23,111.24,111.15,111.15,15900.0,77.6876,77.6945,77.6317,77.6317,15900.0
2010-12-21 13:45:00,111.14,111.16,111.09,111.15,9900.0,77.6247,77.6387,77.5898,77.6317,9900.0
2010-12-21 13:50:00,111.15,111.28,111.15,111.28,5600.0,77.6317,77.7225,77.6317,77.7225,5600.0
2010-12-21 13:55:00,111.31,111.31,111.22,111.27,4000.0,77.7434,77.7434,77.6806,77.7155,4000.0
2010-12-21 14:00:00,111.29,111.44,111.28,111.37,16300.0,77.7295,77.8342,77.7225,77.7853,16300.0
2010-12-21 14:05:00,111.36,111.4,111.32,111.37,7000.0,77.7783,77.8063,77.7504,77.7853,7000.0
2010-12-21 14:10:00,111.37,111.4,111.3,111.33,4800.0,77.7853,77.8063,77.7364,77.7574,4800.0
2010-12-21 14:15:00,111.37,111.43,111.34,111.43,7400.0,77.7853,77.8272,77.7644,77.8272,7400.0
2010-12-21 14:20:00,111.43,111.43,111.29,111.4,5000.0,77.8272,77.8272,77.7295,77.8063,5000.0
2010-12-21 14:25:00,111.37,111.41,111.23,111.26,5300.0,77.7853,77.8133,77.6876,77.7085,5300.0
2010-12-21 14:30:00,111.25,111.3,111.19,111.21,10500.0,77.7015,77.7364,77.6596,77.6736,10500.0
2010-12-21 14:35:00,111.21,111.29,111.2,111.27,14900.0,77.6736,77.7295,77.6666,77.7155,14900.0
2010-12-21 14:40:00,111.27,111.35,111.26,111.35,3900.0,77.7155,77.7714,77.7085,77.7714,3900.0
2010-12-21 14:45:00,111.32,111.41,111.29,111.36,10300.0,77.7504,77.8133,77.7295,77.7783,10300.0
2010-12-21 14:50:00,111.37,111.5,111.25,111.49,9000.0,77.7853,77.8761,77.7015,77.8691,9000.0
2010-12-21 14:55:00,111.49,111.56,111.45,111.5,13300.0,77.8691,77.918,77.8412,77.8761,13300.0
2010-12-21 15:00:00,111.48,111.5,111.33,111.5,14400.0,77.8622,77.8761,77.7574,77.8761,14400.0
2010-12-21 15:05:00,111.51,111.59,111.31,111.33,19600.0,77.8831,77.939,77.7434,77.7574,19600.0
2010-12-21 15:10:00,111.3,111.3,111.2,111.21,5300.0,77.7364,77.7364,77.6666,77.6736,5300.0
2010-12-21 15:15:00,111.24,111.38,111.23,111.38,6900.0,77.6945,77.7923,77.6876,77.7923,6900.0
2010-12-21 15:20:00,111.38,111.38,111.2,111.29,6600.0,77.7923,77.7923,77.6666,77.7295,6600.0
2010-12-21 15:25:00,111.28,111.36,111.26,111.36,7700.0,77.7225,77.7783,77.7085,77.7783,7700.0
2010-12-21 15:30:00,111.37,111.43,111.23,111.38,22500.0,77.7853,77.8272,77.6876,77.7923,22500.0
2010-12-21 15:35:00,111.39,111.56,111.35,111.48,15500.0,77.7993,77.918,77.7714,77.8622,15500.0
2010-12-21 15:40:00,111.49,111.56,111.47,111.47,26200.0,77.8691,77.918,77.8552,77.8552,26200.0
2010-12-21 15:45:00,111.47,111.47,111.23,111.33,41100.0,77.8552,77.8552,77.6876,77.7574,41100.0
2010-12-21 15:50:00,111.36,111.4,111.27,111.28,33100.0,77.7783,77.8063,77.7155,77.7225,33100.0
2010-12-21 15:55:00,111.28,111.29,111.16,111.2,62500.0,77.7225,77.7295,77.6387,77.6666,62500.0
2010-12-22 09:30:00,111.05,111.19,110.77,110.93,58100.0,77.5618,77.6596,77.3663,77.478,58100.0
2010-12-22 09:35:00,110.9,110.99,110.52,110.95,26000.0,77.4571,77.5199,77.1917,77.492,26000.0
2010-12-22 09:40:00,110.95,111.07,110.77,110.98,20800.0,77.492,77.5758,77.3663,77.5129,20800.0
2010-12-22 09:45:00,110.98,111.06,110.9,110.95,20200.0,77.5129,77.5688,77.4571,77.492,20200.0
2010-12-22 09:50:00,110.92,110.98,110.82,110.98,17200.0,77.471,77.5129,77.4012,77.5129,17200.0
2010-12-22 09:55:00,110.96,111.26,110.89,111.18,21800.0,77.499,77.7085,77.4501,77.6526,21800.0
2010-12-22 10:00:00,111.13,111.26,111.11,111.16,19600.0,77.6177,77.7085,77.6037,77.6387,19600.0
2010-12-22 10:05:00,111.2,111.2,110.84,110.95,13300.0,77.6666,77.6666,77.4152,77.492,13300.0
2010-12-22 10:10:00,110.93,111.1,110.8,110.86,11200.0,77.478,77.5968,77.3872,77.4291,11200.0
2010-12-22 10:15:00,110.83,110.83,110.41,110.46,25200.0,77.4082,77.4082,77.1148,77.1498,25200.0
2010-12-22 10:20:00,110.44,110.7,110.44,110.64,15400.0,77.1358,77.3174,77.1358,77.2755,15400.0
2010-12-22 10:25:00,110.64,110.74,110.53,110.57,6700.0,77.2755,77.3453,77.1986,77.2266,6700.0
2010-12-22 10:30:00,110.6,110.78,110.6,110.75,12700.0,77.2475,77.3733,77.2475,77.3523,12700.0
2010-12-22 10:35:00,110.79,110.89,110.61,110.72,12000.0,77.3802,77.4501,77.2545,77.3313,12000.0
2010-12-22 10:40:00,110.73,110.77,110.46,110.46,15000.0,77.3383,77.3663,77.1498,77.1498,15000.0
2010-12-22 10:45:00,110.5,110.57,110.45,110.53,10800.0,77.1777,77.2266,77.1428,77.1986,10800.0
2010-12-22 10:50:00,110.53,110.55,110.46,110.51,8800.0,77.1986,77.2126,77.1498,77.1847,8800.0
2010-12-22 10:55:00,110.52,110.57,110.47,110.52,7300.0,77.1917,77.2266,77.1567,77.1917,7300.0
2010-12-22 11:00:00,110.54,110.56,110.38,110.46,13600.0,77.2056,77.2196,77.0939,77.1498,13600.0
2010-12-22 11:05:00,110.46,110.52,110.42,110.5,9400.0,77.1498,77.1917,77.1218,77.1777,9400.0
2010-12-22 11:10:00,110.51,110.52,110.46,110.47,6500.0,77.1847,77.1917,77.1498,77.1567,6500.0
2010-12-22 11:15:00,110.51,110.6,110.46,110.56,9800.0,77.1847,77.2475,77.1498,77.2196,9800.0
2010-12-22 11:20:00,110.54,110.7,110.53,110.63,6100.0,77.2056,77.3174,77.1986,77.2685,6100.0
2010-12-22 11:25:00,110.65,110.68,110.56,110.68,6300.0,77.2825,77.3034,77.2196,77.3034,6300.0
2010-12-22 11:30:00,110.67,110.72,110.59,110.62,12100.0,77.2964,77.3313,77.2406,77.2615,12100.0
2010-12-22 11:35:00,110.58,110.7,110.49,110.7,11500.0,77.2336,77.3174,77.1707,77.3174,11500.0
2010-12-22 11:40:00,110.68,110.7,110.65,110.67,9000.0,77.3034,77.3174,77.2825,77.2964,9000.0
2010-12-22 11:45:00,110.66,110.7,110.65,110.68,5800.0,77.2894,77.3174,77.2825,77.3034,5800.0
2010-12-22 11:50:00,110.67,110.68,110.59,110.61,5300.0,77.2964,77.3034,77.2406,77.2545,5300.0
2010-12-22 11:55:00,110.61,110.7,110.61,110.68,4500.0,77.2545,77.3174,77.2545,77.3034,4500.0
2010-12-22 12:00:00,110.68,110.71,110.65,110.7,6500.0,77.3034,77.3244,77.2825,77.3174,6500.0
2010-12-22 12:05:00,110.68,110.7,110.65,110.66,9100.0,77.3034,77.3174,77.2825,77.2894,9100.0
2010-12-22 12:10:00,110.67,110.68,110.5,110.63,8400.0,77.2964,77.3034,77.1777,77.2685,8400.0
2010-12-22 12:15:00,110.63,110.68,110.59,110.68,3600.0,77.2685,77.3034,77.2406,77.3034,3600.0
2010-12-22 12:20:00,110.66,110.71,110.66,110.7,3100.0,77.2894,77.3244,77.2894,77.3174,3100.0
2010-12-22 12:25:00,110.7,110.71,110.67,110.68,12500.0,77.3174,77.3244,77.2964,77.3034,12500.0
2010-12-22 12:30:00,110.68,110.71,110.66,110.68,5700.0,77.3034,77.3244,77.2894,77.3034,5700.0
2010-12-22 12:35:00,110.67,110.69,110.59,110.62,4800.0,77.2964,77.3104,77.2406,77.2615,4800.0
2010-12-22 12:40:00,110.58,110.65,110.52,110.62,6700.0,77.2336,77.2825,77.1917,77.2615,6700.0
2010-12-22 12:45:00,110.58,110.65,110.58,110.62,4400.0,77.2336,77.2825,77.2336,77.2615,4400.0
2010-12-22 12:50:00,110.63,110.7,110.62,110.7,10000.0,77.2685,77.3174,77.2615,77.3174,10000.0
2010-12-22 12:55:00,110.7,110.86,110.69,110.82,30600.0,77.3174,77.4291,77.3104,77.4012,30600.0
2010-12-22 13:00:00,110.82,110.85,110.78,110.84,7500.0,77.4012,77.4221,77.3733,77.4152,7500.0
2010-12-22 13:05:00,110.85,110.88,110.76,110.76,8800.0,77.4221,77.4431,77.3593,77.3593,8800.0
2010-12-22 13:10:00,110.74,110.77,110.69,110.69,6600.0,77.3453,77.3663,77.3104,77.3104,6600.0
2010-12-22 13:15:00,110.71,110.85,110.71,110.82,33400.0,77.3244,77.4221,77.3244,77.4012,33400.0
2010-12-22 13:20:00,110.81,110.82,110.67,110.69,4600.0,77.3942,77.4012,77.2964,77.3104,4600.0
2010-12-22 13:25:00,110.67,110.76,110.62,110.76,5400.0,77.2964,77.3593,77.2615,77.3593,5400.0
2010-12-22 13:30:00,110.75,110.81,110.7,110.81,4600.0,77.3523,77.3942,77.3174,77.3942,4600.0
2010-12-22 13:35:00,110.83,110.83,110.69,110.71,6200.0,77.4082,77.4082,77.3104,77.3244,6200.0
2010-12-22 13:40:00,110.72,110.74,110.5,110.53,13200.0,77.3313,77.3453,77.1777,77.1986,13200.0
2010-12-22 13:45:00,110.53,110.58,110.51,110.56,3900.0,77.1986,77.2336,77.1847,77.2196,3900.0
2010-12-22 13:50:00,110.57,110.58,110.49,110.57,8000.0,77.2266,77.2336,77.1707,77.2266,8000.0
2010-12-22 13:55:00,110.58,110.68,110.56,110.66,3000.0,77.2336,77.3034,77.2196,77.2894,3000.0
2010-12-22 14:00:00,110.68,110.73,110.58,110.58,25400.0,77.3034,77.3383,77.2336,77.2336,25400.0
2010-12-22 14:05:00,110.59,110.63,110.52,110.62,9700.0,77.2406,77.2685,77.1917,77.2615,9700.0
2010-12-22 14:10:00,110.61,110.64,110.52,110.54,6200.0,77.2545,77.2755,77.1917,77.2056,6200.0
2010-12-22 14:15:00,110.54,110.6,110.5,110.5,7100.0,77.2056,77.2475,77.1777,77.1777,7100.0
2010-12-22 14:20:00,110.53,110.6,110.52,110.56,11100.0,77.1986,77.2475,77.1917,77.2196,11100.0
2010-12-22 14:25:00,110.59,110.7,110.59,110.7,7300.0,77.2406,77.3174,77.2406,77.3174,7300.0
2010-12-22 14:30:00,110.69,110.77,110.69,110.75,7900.0,77.3104,77.3663,77.3104,77.3523,7900.0
2010-12-22 14:35:00,110.74,110.78,110.63,110.72,7600.0,77.3453,77.3733,77.2685,77.3313,7600.0
2010-12-22 14:40:00,110.73,110.76,110.69,110.74,8100.0,77.3383,77.3593,77.3104,77.3453,8100.0
2010-12-22 14:45:00,110.73,110.79,110.73,110.76,6700.0,77.3383,77.3802,77.3383,77.3593,6700.0
2010-12-22 14:50:00,110.77,110.81,110.71,110.8,9200.0,77.3663,77.3942,77.3244,77.3872,9200.0
2010-12-22 14:55:00,110.79,110.79,110.71,110.78,9400.0,77.3802,77.3802,77.3244,77.3733,9400.0
2010-12-22 15:00:00,110.76,110.82,110.71,110.71,12300.0,77.3593,77.4012,77.3244,77.3244,12300.0
2010-12-22 15:05:00,110.74,110.82,110.7,110.81,4000.0,77.3453,77.4012,77.3174,77.3942,4000.0
2010-12-22 15:10:00,110.81,110.88,110.81,110.86,7700.0,77.3942,77.4431,77.3942,77.4291,7700.0
2010-12-22 15:15:00,110.87,110.92,110.81,110.89,7900.0,77.4361,77.471,77.3942,77.4501,7900.0
2010-12-22 15:20:00,110.89,111.05,110.86,111.01,7600.0,77.4501,77.5618,77.4291,77.5339,7600.0
2010-12-22 15:25:00,111.01,111.01,110.88,110.88,9100.0,77.5339,77.5339,77.4431,77.4431,9100.0
2010-12-22 15:30:00,110.9,111.08,110.89,110.98,13700.0,77.4571,77.5828,77.4501,77.5129,13700.0
2010-12-22 15:35:00,110.97,111.1,110.95,111.08,16400.0,77.506,77.5968,77.492,77.5828,16400.0
2010-12-22 15:40:00,111.09,111.11,110.98,111.04,28200.0,77.5898,77.6037,77.5129,77.5548,28200.0
2010-12-22 15:45:00,111.04,111.05,110.76,110.76,31800.0,77.5548,77.5618,77.3593,77.3593,31800.0
2010-12-22 15:50:00,110.81,111.0,110.81,110.98,33700.0,77.3942,77.5269,77.3942,77.5129,33700.0
2010-12-22 15:55:00,110.99,111.41,110.99,111.29,98900.0,77.5199,77.8133,77.5199,77.7295,98900.0
2010-12-23 09:30:00,110.87,111.41,110.87,111.36,25700.0,77.4361,77.8133,77.4361,77.7783,25700.0
2010-12-23 09:35:00,111.26,111.5,111.26,111.49,17800.0,77.7085,77.8761,77.7085,77.8691,17800.0
2010-12-23 09:40:00,111.53,111.78,111.32,111.41,13500.0,77.8971,78.0717,77.7504,77.8133,13500.0
2010-12-23 09:45:00,111.41,111.7,111.41,111.64,12300.0,77.8133,78.0158,77.8133,77.9739,12300.0
2010-12-23 09:50:00,111.65,111.73,111.55,111.59,10700.0,77.9809,78.0368,77.9111,77.939,10700.0
2010-12-23 09:55:00,111.51,111.57,111.34,111.34,8100.0,77.8831,77.925,77.7644,77.7644,8100.0
2010-12-23 10:00:00,111.34,111.5,111.34,111.47,6700.0,77.7644,77.8761,77.7644,77.8552,6700.0
2010-12-23 10:05:00,111.42,111.42,111.27,111.34,8800.0,77.8203,77.8203,77.7155,77.7644,8800.0
2010-12-23 10:10:00,111.34,111.41,111.2,111.38,7000.0,77.7644,77.8133,77.6666,77.7923,7000.0
2010-12-23 10:15:00,111.35,111.39,111.21,111.23,18700.0,77.7714,77.7993,77.6736,77.6876,18700.0
2010-12-23 10:20:00,111.23,111.28,111.07,111.22,27500.0,77.6876,77.7225,77.5758,77.6806,27500.0
2010-12-23 10:25:00,111.27,111.35,111.25,111.35,8300.0,77.7155,77.7714,77.7015,77.7714,8300.0
2010-12-23 10:30:00,111.37,111.38,111.3,111.31,9500.0,77.7853,77.7923,77.7364,77.7434,9500.0
2010-12-23 10:35:00,111.32,111.4,111.28,111.28,6200.0,77.7504,77.8063,77.7225,77.7225,6200.0
2010-12-23 10:40:00,111.23,111.24,110.95,110.97,10300.0,77.6876,77.6945,77.492,77.506,10300.0
2010-12-23 10:45:00,110.99,111.02,110.81,110.81,5200.0,77.5199,77.5409,77.3942,77.3942,5200.0
2010-12-23 10:50:00,110.81,111.09,110.81,111.09,8800.0,77.3942,77.5898,77.3942,77.5898,8800.0
2010-12-23 10:55:00,111.08,111.08,111.01,111.06,2600.0,77.5828,77.5828,77.5339,77.5688,2600.0
2010-12-23 11:00:00,111.03,111.07,111.01,111.01,3000.0,77.5479,77.5758,77.5339,77.5339,3000.0
2010-12-23 11:05:00,110.96,111.07,110.93,111.0,8200.0,77.499,77.5758,77.478,77.5269,8200.0
2010-12-23 11:10:00,110.96,111.15,110.96,111.15,4900.0,77.499,77.6317,77.499,77.6317,4900.0
2010-12-23 11:15:00,111.08,111.27,111.08,111.27,4200.0,77.5828,77.7155,77.5828,77.7155,4200.0
2010-12-23 11:20:00,111.31,111.31,111.14,111.16,4000.0,77.7434,77.7434,77.6247,77.6387,4000.0
2010-12-23 11:25:00,111.15,111.23,111.14,111.16,7600.0,77.6317,77.6876,77.6247,77.6387,7600.0
2010-12-23 11:30:00,111.22,111.27,111.12,111.15,8000.0,77.6806,77.7155,77.6107,77.6317,8000.0
2010-12-23 11:35:00,111.11,111.18,111.04,111.16,5100.0,77.6037,77.6526,77.5548,77.6387,5100.0
2010-12-23 11:40:00,111.16,111.16,111.02,111.02,4400.0,77.6387,77.6387,77.5409,77.5409,4400.0
2010-12-23 11:45:00,111.0,111.0,110.85,110.85,14900.0,77.5269,77.5269,77.4221,77.4221,14900.0
2010-12-23 11:50:00,110.83,110.87,110.78,110.82,10300.0,77.4082,77.4361,77.3733,77.4012,10300.0
2010-12-23 11:55:00,110.81,110.82,110.75,110.79,5700.0,77.3942,77.4012,77.3523,77.3802,5700.0
2010-12-23 12:00:00,110.79,110.89,110.72,110.86,11400.0,77.3802,77.4501,77.3313,77.4291,11400.0
2010-12-23 12:05:00,110.86,110.86,110.62,110.64,6300.0,77.4291,77.4291,77.2615,77.2755,6300.0
2010-12-23 12:10:00,110.63,110.66,110.58,110.6,3400.0,77.2685,77.2894,77.2336,77.2475,3400.0
2010-12-23 12:15:00,110.59,110.66,110.55,110.62,5900.0,77.2406,77.2894,77.2126,77.2615,5900.0
2010-12-23 12:20:00,110.59,110.78,110.59,110.78,6000.0,77.2406,77.3733,77.2406,77.3733,6000.0
2010-12-23 12:25:00,110.78,110.8,110.64,110.71,7900.0,77.3733,77.3872,77.2755,77.3244,7900.0
2010-12-23 12:30:00,110.74,110.85,110.65,110.85,12400.0,77.3453,77.4221,77.2825,77.4221,12400.0
2010-12-23 12:35:00,110.85,110.85,110.81,110.85,6400.0,77.4221,77.4221,77.3942,77.4221,6400.0
2010-12-23 12:40:00,110.86,110.92,110.74,110.75,13000.0,77.4291,77.471,77.3453,77.3523,13000.0
2010-12-23 12:45:00,110.74,110.8,110.69,110.7,8200.0,77.3453,77.3872,77.3104,77.3174,8200.0
2010-12-23 12:50:00,110.69,110.86,110.69,110.85,5100.0,77.3104,77.4291,77.3104,77.4221,5100.0
2010-12-23 12:55:00,110.85,110.86,110.7,110.73,10600.0,77.4221,77.4291,77.3174,77.3383,10600.0
2010-12-23 13:00:00,110.72,111.01,110.7,110.91,5000.0,77.3313,77.5339,77.3174,77.4641,5000.0
2010-12-23 13:05:00,110.93,110.93,110.83,110.87,9400.0,77.478,77.478,77.4082,77.4361,9400.0
2010-12-23 13:10:00,110.86,111.0,110.86,111.0,2600.0,77.4291,77.5269,77.4291,77.5269,2600.0
2010-12-23 13:15:00,110.95,110.95,110.9,110.9,6200.0,77.492,77.492,77.4571,77.4571,6200.0
2010-12-23 13:20:00,110.89,110.96,110.83,110.86,7300.0,77.4501,77.499,77.4082,77.4291,7300.0
2010-12-23 13:25:00,110.82,110.89,110.75,110.84,11800.0,77.4012,77.4501,77.3523,77.4152,11800.0
2010-12-23 13:30:00,110.86,110.94,110.84,110.92,7000.0,77.4291,77.485,77.4152,77.471,7000.0
2010-12-23 13:35:00,110.89,110.97,110.88,110.96,5500.0,77.4501,77.506,77.4431,77.499,5500.0
2010-12-23 13:40:00,110.95,110.97,110.9,110.93,3700.0,77.492,77.506,77.4571,77.478,3700.0
2010-12-23 13:45:00,110.86,110.94,110.84,110.9,3600.0,77.4291,77.485,77.4152,77.4571,3600.0
2010-12-23 13:50:00,110.91,110.92,110.74,110.79,3000.0,77.4641,77.471,77.3453,77.3802,3000.0
2010-12-23 13:55:00,110.76,110.83,110.76,110.8,4000.0,77.3593,77.4082,77.3593,77.3872,4000.0
2010-12-23 14:00:00,110.81,110.89,110.75,110.75,7600.0,77.3942,77.4501,77.3523,77.3523,7600.0
2010-12-23 14:05:00,110.75,110.76,110.65,110.71,5100.0,77.3523,77.3593,77.2825,77.3244,5100.0
2010-12-23 14:10:00,110.7,110.74,110.65,110.74,2800.0,77.3174,77.3453,77.2825,77.3453,2800.0
2010-12-23 14:15:00,110.72,110.74,110.59,110.61,8700.0,77.3313,77.3453,77.2406,77.2545,8700.0
2010-12-23 14:20:00,110.56,110.69,110.51,110.53,24400.0,77.2196,77.3104,77.1847,77.1986,24400.0
2010-12-23 14:25:00,110.54,110.64,110.51,110.52,8900.0,77.2056,77.2755,77.1847,77.1917,8900.0
2010-12-23 14:30:00,110.52,110.53,110.46,110.51,7500.0,77.1917,77.1986,77.1498,77.1847,7500.0
2010-12-23 14:35:00,110.59,110.74,110.59,110.65,9300.0,77.2406,77.3453,77.2406,77.2825,9300.0
2010-12-23 14:40:00,110.64,110.68,110.61,110.64,5300.0,77.2755,77.3034,77.2545,77.2755,5300.0
2010-12-23 14:45:00,110.63,110.66,110.54,110.58,8500.0,77.2685,77.2894,77.2056,77.2336,8500.0
2010-12-23 14:50:00,110.61,110.64,110.5,110.59,7700.0,77.2545,77.2755,77.1777,77.2406,7700.0
2010-12-23 14:55:00,110.59,110.67,110.59,110.63,5800.0,77.2406,77.2964,77.2406,77.2685,5800.0
2010-12-23 15:00:00,110.63,110.69,110.56,110.58,8600.0,77.2685,77.3104,77.2196,77.2336,8600.0
2010-12-23 15:05:00,110.58,110.74,110.57,110.68,6000.0,77.2336,77.3453,77.2266,77.3034,6000.0
2010-12-23 15:10:00,110.71,110.76,110.71,110.76,7200.0,77.3244,77.3593,77.3244,77.3593,7200.0
2010-12-23 15:15:00,110.76,110.83,110.71,110.83,5700.0,77.3593,77.4082,77.3244,77.4082,5700.0
2010-12-23 15:20:00,110.83,110.91,110.76,110.76,20200.0,77.4082,77.4641,77.3593,77.3593,20200.0
2010-12-23 15:25:00,110.77,110.89,110.77,110.86,12400.0,77.3663,77.4501,77.3663,77.4291,12400.0
2010-12-23 15:30:00,110.86,110.91,110.84,110.87,13600.0,77.4291,77.4641,77.4152,77.4361,13600.0
2010-12-23 15:35:00,110.86,110.89,110.66,110.77,14800.0,77.4291,77.4501,77.2894,77.3663,14800.0
2010-12-23 15:40:00,110.76,110.91,110.73,110.88,15300.0,77.3593,77.4641,77.3383,77.4431,15300.0
2010-12-23 15:45:00,110.83,110.83,110.51,110.65,45000.0,77.4082,77.4082,77.1847,77.2825,45000.0
2010-12-23 15:50:00,110.65,110.73,110.5,110.66,28300.0,77.2825,77.3383,77.1777,77.2894,28300.0
2010-12-23 15:55:00,110.66,110.9,110.66,110.88,62800.0,77.2894,77.4571,77.2894,77.4431,62800.0
2010-12-27 09:30:00,110.18,110.27,109.74,109.81,30700.0,76.9542,77.017,76.6469,76.6958,30700.0
2010-12-27 09:35:00,109.81,109.81,109.55,109.7,10700.0,76.6958,76.6958,76.5142,76.6189,10700.0
2010-12-27 09:40:00,109.7,109.85,109.5,109.78,10000.0,76.6189,76.7237,76.4793,76.6748,10000.0
2010-12-27 09:45:00,109.75,109.79,109.4,109.4,13200.0,76.6539,76.6818,76.4094,76.4094,13200.0
2010-12-27 09:50:00,109.44,109.44,108.89,108.93,37600.0,76.4373,76.4373,76.0532,76.0811,37600.0
2010-12-27 09:55:00,108.93,109.19,108.88,109.11,11600.0,76.0811,76.2627,76.0462,76.2069,11600.0
2010-12-27 10:00:00,109.06,109.5,109.06,109.37,14500.0,76.1719,76.4793,76.1719,76.3885,14500.0
2010-12-27 10:05:00,109.39,109.39,109.11,109.15,12300.0,76.4024,76.4024,76.2069,76.2348,12300.0
2010-12-27 10:10:00,109.14,109.38,109.14,109.36,9800.0,76.2278,76.3954,76.2278,76.3815,9800.0
2010-12-27 10:15:00,109.36,109.69,109.3,109.5,23400.0,76.3815,76.612,76.3396,76.4793,23400.0
2010-12-27 10:20:00,109.54,109.56,109.38,109.45,24400.0,76.5072,76.5212,76.3954,76.4443,24400.0
2010-12-27 10:25:00,109.47,109.47,109.34,109.38,9700.0,76.4583,76.4583,76.3675,76.3954,9700.0
2010-12-27 10:30:00,109.34,109.34,109.25,109.28,17400.0,76.3675,76.3675,76.3046,76.3256,17400.0
2010-12-27 10:35:00,109.3,109.3,109.13,109.16,20600.0,76.3396,76.3396,76.2208,76.2418,20600.0
2010-12-27 10:40:00,109.16,109.17,109.04,109.16,11400.0,76.2418,76.2488,76.158,76.2418,11400.0
2010-12-27 10:45:00,109.16,109.29,109.1,109.29,5400.0,76.2418,76.3326,76.1999,76.3326,5400.0
2010-12-27 10:50:00,109.3,109.35,109.24,109.24,1400.0,76.3396,76.3745,76.2977,76.2977,1400.0
2010-12-27 10:55:00,109.23,109.25,109.13,109.15,7900.0,76.2907,76.3046,76.2208,76.2348,7900.0
2010-12-27 11:00:00,109.15,109.18,109.14,109.16,3600.0,76.2348,76.2557,76.2278,76.2418,3600.0
2010-12-27 11:05:00,109.16,109.18,109.1,109.16,19400.0,76.2418,76.2557,76.1999,76.2418,19400.0
2010-12-27 11:10:00,109.14,109.17,109.06,109.11,17300.0,76.2278,76.2488,76.1719,76.2069,17300.0
2010-12-27 11:15:00,109.1,109.13,109.04,109.04,13500.0,76.1999,76.2208,76.158,76.158,13500.0
2010-12-27 11:20:00,109.04,109.11,109.01,109.11,7500.0,76.158,76.2069,76.137,76.2069,7500.0
2010-12-27 11:25:00,109.11,109.19,109.07,109.07,3100.0,76.2069,76.2627,76.1789,76.1789,3100.0
2010-12-27 11:30:00,109.05,109.19,109.01,109.17,8200.0,76.165,76.2627,76.137,76.2488,8200.0
2010-12-27 11:35:00,109.14,109.14,109.05,109.09,6100.0,76.2278,76.2278,76.165,76.1929,6100.0
2010-12-27 11:40:00,109.1,109.2,109.08,109.2,2100.0,76.1999,76.2697,76.1859,76.2697,2100.0
2010-12-27 11:45:00,109.18,109.18,109.1,109.1,4100.0,76.2557,76.2557,76.1999,76.1999,4100.0
2010-12-27 11:50:00,109.14,109.15,109.1,109.13,3000.0,76.2278,76.2348,76.1999,76.2208,3000.0
2010-12-27 11:55:00,109.13,109.16,109.09,109.16,2400.0,76.2208,76.2418,76.1929,76.2418,2400.0
2010-12-27 12:00:00,109.15,109.35,109.15,109.35,11800.0,76.2348,76.3745,76.2348,76.3745,11800.0
2010-12-27 12:05:00,109.36,109.38,109.31,109.38,24100.0,76.3815,76.3954,76.3465,76.3954,24100.0
2010-12-27 12:10:00,109.39,109.51,109.35,109.5,16600.0,76.4024,76.4862,76.3745,76.4793,16600.0
2010-12-27 12:15:00,109.5,109.56,109.42,109.5,13100.0,76.4793,76.5212,76.4234,76.4793,13100.0
2010-12-27 12:20:00,109.5,109.65,109.5,109.61,7900.0,76.4793,76.584,76.4793,76.5561,7900.0
2010-12-27 12:25:00,109.59,109.65,109.5,109.5,11000.0,76.5421,76.584,76.4793,76.4793,11000.0
2010-12-27 12:30:00,109.5,109.52,109.39,109.4,11500.0,76.4793,76.4932,76.4024,76.4094,11500.0
2010-12-27 12:35:00,109.41,109.45,109.38,109.45,9500.0,76.4164,76.4443,76.3954,76.4443,9500.0
2010-12-27 12:40:00,109.45,109.47,109.39,109.44,19100.0,76.4443,76.4583,76.4024,76.4373,19100.0
2010-12-27 12:45:00,109.42,109.51,109.42,109.46,4100.0,76.4234,76.4862,76.4234,76.4513,4100.0
2010-12-27 12:50:00,109.45,109.51,109.41,109.51,5500.0,76.4443,76.4862,76.4164,76.4862,5500.0
2010-12-27 12:55:00,109.53,109.55,109.5,109.54,5300.0,76.5002,76.5142,76.4793,76.5072,5300.0
2010-12-27 13:00:00,109.55,109.61,109.42,109.42,3300.0,76.5142,76.5561,76.4234,76.4234,3300.0
2010-12-27 13:05:00,109.44,109.61,109.44,109.54,13300.0,76.4373,76.5561,76.4373,76.5072,13300.0
2010-12-27 13:10:00,109.5,109.68,109.41,109.61,15900.0,76.4793,76.605,76.4164,76.5561,15900.0
2010-12-27 13:15:00,109.65,109.65,109.47,109.47,5300.0,76.584,76.584,76.4583,76.4583,5300.0
2010-12-27 13:20:00,109.49,109.67,109.49,109.57,5200.0,76.4723,76.598,76.4723,76.5281,5200.0
2010-12-27 13:25:00,109.61,109.89,109.61,109.83,10300.0,76.5561,76.7516,76.5561,76.7097,10300.0
2010-12-27 13:30:00,109.75,109.93,109.75,109.86,4100.0,76.6539,76.7796,76.6539,76.7307,4100.0
2010-12-27 13:35:00,109.86,109.9,109.79,109.85,4300.0,76.7307,76.7586,76.6818,76.7237,4300.0
2010-12-27 13:40:00,109.85,109.85,109.84,109.85,900.0,76.7237,76.7237,76.7167,76.7237,900.0
2010-12-27 13:45:00,109.86,109.94,109.86,109.93,4400.0,76.7307,76.7866,76.7307,76.7796,4400.0
2010-12-27 13:50:00,109.93,109.98,109.86,109.9,5300.0,76.7796,76.8145,76.7307,76.7586,5300.0
2010-12-27 13:55:00,109.88,109.9,109.76,109.78,11000.0,76.7447,76.7586,76.6608,76.6748,11000.0
2010-12-27 14:00:00,109.78,109.81,109.68,109.71,15400.0,76.6748,76.6958,76.605,76.6259,15400.0
2010-12-27 14:05:00,109.72,109.77,109.68,109.74,7900.0,76.6329,76.6678,76.605,76.6469,7900.0
2010-12-27 14:10:00,109.74,109.79,109.66,109.66,9400.0,76.6469,76.6818,76.591,76.591,9400.0
2010-12-27 14:15:00,109.65,109.65,109.59,109.6,4300.0,76.584,76.584,76.5421,76.5491,4300.0
2010-12-27 14:20:00,109.62,109.62,109.56,109.62,2500.0,76.5631,76.5631,76.5212,76.5631,2500.0
2010-12-27 14:25:00,109.6,109.65,109.56,109.63,3600.0,76.5491,76.584,76.5212,76.57,3600.0
2010-12-27 14:30:00,109.64,109.73,109.63,109.69,4700.0,76.577,76.6399,76.57,76.612,4700.0
2010-12-27 14:35:00,109.69,109.7,109.65,109.68,11700.0,76.612,76.6189,76.584,76.605,11700.0
2010-12-27 14:40:00,109.68,109.84,109.68,109.84,5000.0,76.605,76.7167,76.605,76.7167,5000.0
2010-12-27 14:45:00,109.84,109.84,109.78,109.78,3700.0,76.7167,76.7167,76.6748,76.6748,3700.0
2010-12-27 14:50:00,109.78,109.82,109.74,109.8,4900.0,76.6748,76.7028,76.6469,76.6888,4900.0
2010-12-27 14:55:00,109.8,109.8,109.67,109.76,4100.0,76.6888,76.6888,76.598,76.6608,4100.0
2010-12-27 15:00:00,109.71,109.92,109.62,109.8,22600.0,76.6259,76.7726,76.5631,76.6888,22600.0
2010-12-27 15:05:00,109.8,109.84,109.78,109.78,8000.0,76.6888,76.7167,76.6748,76.6748,8000.0
2010-12-27 15:10:00,109.81,109.9,109.8,109.84,12000.0,76.6958,76.7586,76.6888,76.7167,12000.0
2010-12-27 15:15:00,109.86,109.87,109.81,109.84,4900.0,76.7307,76.7377,76.6958,76.7167,4900.0
2010-12-27 15:20:00,109.83,109.86,109.81,109.85,3400.0,76.7097,76.7307,76.6958,76.7237,3400.0
2010-12-27 15:25:00,109.86,109.89,109.79,109.8,17400.0,76.7307,76.7516,76.6818,76.6888,17400.0
2010-12-27 15:30:00,109.78,109.83,109.76,109.78,9800.0,76.6748,76.7097,76.6608,76.6748,9800.0
2010-12-27 15:35:00,109.79,109.86,109.75,109.82,9100.0,76.6818,76.7307,76.6539,76.7028,9100.0
2010-12-27 15:40:00,109.82,109.97,109.8,109.85,11600.0,76.7028,76.8075,76.6888,76.7237,11600.0
2010-12-27 15:45:00,109.83,109.92,109.83,109.9,19900.0,76.7097,76.7726,76.7097,76.7586,19900.0
2010-12-27 15:50:00,109.89,109.93,109.78,109.91,12000.0,76.7516,76.7796,76.6748,76.7656,12000.0
2010-12-27 15:55:00,109.91,109.92,109.79,109.81,17100.0,76.7656,76.7726,76.6818,76.6958,17100.0
2010-12-28 09:30:00,109.89,110.33,109.85,110.0,20200.0,76.7516,77.059,76.7237,76.8285,20200.0
2010-12-28 09:35:00,110.09,110.2,109.86,109.86,6000.0,76.8913,76.9682,76.7307,76.7307,6000.0
2010-12-28 09:40:00,109.89,110.02,109.66,109.76,13800.0,76.7516,76.8424,76.591,76.6608,13800.0
2010-12-28 09:45:00,109.8,109.97,109.65,109.95,5100.0,76.6888,76.8075,76.584,76.7935,5100.0
2010-12-28 09:50:00,109.98,110.0,109.69,109.86,14100.0,76.8145,76.8285,76.612,76.7307,14100.0
2010-12-28 09:55:00,109.87,109.87,109.55,109.55,2600.0,76.7377,76.7377,76.5142,76.5142,2600.0
2010-12-28 10:00:00,109.56,109.88,109.44,109.81,9200.0,76.5212,76.7447,76.4373,76.6958,9200.0
2010-12-28 10:05:00,109.81,109.81,109.44,109.44,8500.0,76.6958,76.6958,76.4373,76.4373,8500.0
2010-12-28 10:10:00,109.46,109.46,109.31,109.33,9100.0,76.4513,76.4513,76.3465,76.3605,9100.0
2010-12-28 10:15:00,109.35,109.35,109.07,109.15,15700.0,76.3745,76.3745,76.1789,76.2348,15700.0
2010-12-28 10:20:00,109.17,109.17,108.87,108.89,27400.0,76.2488,76.2488,76.0392,76.0532,27400.0
2010-12-28 10:25:00,108.88,109.29,108.87,109.29,13100.0,76.0462,76.3326,76.0392,76.3326,13100.0
2010-12-28 10:30:00,109.28,109.28,109.02,109.02,11600.0,76.3256,76.3256,76.144,76.144,11600.0
2010-12-28 10:35:00,109.04,109.07,108.92,108.98,16500.0,76.158,76.1789,76.0742,76.1161,16500.0
2010-12-28 10:40:00,109.0,109.13,108.98,109.04,16500.0,76.13,76.2208,76.1161,76.158,16500.0
2010-12-28 10:45:00,109.04,109.25,109.0,109.19,10300.0,76.158,76.3046,76.13,76.2627,10300.0
2010-12-28 10:50:00,109.19,109.28,109.13,109.19,7500.0,76.2627,76.3256,76.2208,76.2627,7500.0
2010-12-28 10:55:00,109.21,109.25,109.12,109.12,3000.0,76.2767,76.3046,76.2138,76.2138,3000.0
2010-12-28 11:00:00,109.13,109.3,109.11,109.3,7100.0,76.2208,76.3396,76.2069,76.3396,7100.0
2010-12-28 11:05:00,109.3,109.3,109.1,109.22,6000.0,76.3396,76.3396,76.1999,76.2837,6000.0
2010-12-28 11:10:00,109.24,109.29,109.22,109.25,5600.0,76.2977,76.3326,76.2837,76.3046,5600.0
2010-12-28 11:15:00,109.25,109.3,109.16,109.3,6000.0,76.3046,76.3396,76.2418,76.3396,6000.0
2010-12-28 11:20:00,109.33,109.37,109.25,109.28,10000.0,76.3605,76.3885,76.3046,76.3256,10000.0
2010-12-28 11:25:00,109.31,109.34,109.21,109.24,5300.0,76.3465,76.3675,76.2767,76.2977,5300.0
2010-12-28 11:30:00,109.28,109.28,109.12,109.13,5600.0,76.3256,76.3256,76.2138,76.2208,5600.0
2010-12-28 11:35:00,109.17,109.4,109.17,109.4,2700.0,76.2488,76.4094,76.2488,76.4094,2700.0
2010-12-28 11:40:00,109.38,109.44,109.35,109.36,4500.0,76.3954,76.4373,76.3745,76.3815,4500.0
2010-12-28 11:45:00,109.4,109.4,109.36,109.36,1600.0,76.4094,76.4094,76.3815,76.3815,1600.0
2010-12-28 11:50:00,109.35,109.48,109.34,109.42,3400.0,76.3745,76.4653,76.3675,76.4234,3400.0
2010-12-28 11:55:00,109.44,109.44,109.38,109.41,2500.0,76.4373,76.4373,76.3954,76.4164,2500.0
2010-12-28 12:00:00,109.41,109.46,109.32,109.46,3000.0,76.4164,76.4513,76.3535,76.4513,3000.0
2010-12-28 12:05:00,109.46,109.47,109.38,109.46,3800.0,76.4513,76.4583,76.3954,76.4513,3800.0
2010-12-28 12:10:00,109.45,109.57,109.45,109.53,7800.0,76.4443,76.5281,76.4443,76.5002,7800.0
2010-12-28 12:15:00,109.53,109.6,109.52,109.52,2400.0,76.5002,76.5491,76.4932,76.4932,2400.0
2010-12-28 12:20:00,109.5,109.58,109.48,109.58,1000.0,76.4793,76.5351,76.4653,76.5351,1000.0
2010-12-28 12:25:00,109.52,109.6,109.52,109.6,2900.0,76.4932,76.5491,76.4932,76.5491,2900.0
2010-12-28 12:30:00,109.6,109.63,109.53,109.53,5100.0,76.5491,76.57,76.5002,76.5002,5100.0
2010-12-28 12:35:00,109.54,109.54,109.47,109.49,1600.0,76.5072,76.5072,76.4583,76.4723,1600.0
2010-12-28 12:40:00,109.49,109.49,109.37,109.49,3100.0,76.4723,76.4723,76.3885,76.4723,3100.0
2010-12-28 12:45:00,109.47,109.48,109.38,109.48,6200.0,76.4583,76.4653,76.3954,76.4653,6200.0
2010-12-28 12:50:00,109.49,109.54,109.49,109.54,1400.0,76.4723,76.5072,76.4723,76.5072,1400.0
2010-12-28 12:55:00,109.55,109.61,109.55,109.6,4900.0,76.5142,76.5561,76.5142,76.5491,4900.0
2010-12-28 13:00:00,109.6,109.72,109.6,109.67,4400.0,76.5491,76.6329,76.5491,76.598,4400.0
2010-12-28 13:05:00,109.72,109.75,109.7,109.75,1000.0,76.6329,76.6539,76.6189,76.6539,1000.0
2010-12-28 13:10:00,109.78,109.83,109.72,109.83,3000.0,76.6748,76.7097,76.6329,76.7097,3000.0
2010-12-28 13:15:00,109.82,110.08,109.82,110.06,29200.0,76.7028,76.8843,76.7028,76.8704,29200.0
2010-12-28 13:20:00,110.06,110.06,110.0,110.06,3200.0,76.8704,76.8704,76.8285,76.8704,3200.0
2010-12-28 13:25:00,110.07,110.08,110.04,110.07,11300.0,76.8774,76.8843,76.8564,76.8774,11300.0
2010-12-28 13:30:00,110.08,110.12,110.04,110.04,8700.0,76.8843,76.9123,76.8564,76.8564,8700.0
2010-12-28 13:35:00,110.08,110.24,110.07,110.24,6800.0,76.8843,76.9961,76.8774,76.9961,6800.0
2010-12-28 13:40:00,110.23,110.23,110.17,110.18,2100.0,76.9891,76.9891,76.9472,76.9542,2100.0
2010-12-28 13:45:00,110.18,110.2,110.16,110.16,2500.0,76.9542,76.9682,76.9402,76.9402,2500.0
2010-12-28 13:50:00,110.14,110.16,110.11,110.14,1800.0,76.9263,76.9402,76.9053,76.9263,1800.0
2010-12-28 13:55:00,110.2,110.22,110.18,110.2,2400.0,76.9682,76.9821,76.9542,76.9682,2400.0
2010-12-28 14:00:00,110.24,110.24,110.12,110.12,2400.0,76.9961,76.9961,76.9123,76.9123,2400.0
2010-12-28 14:05:00,110.09,110.23,110.09,110.23,8200.0,76.8913,76.9891,76.8913,76.9891,8200.0
2010-12-28 14:10:00,110.25,110.29,110.19,110.26,5700.0,77.0031,77.031,76.9612,77.0101,5700.0
2010-12-28 14:15:00,110.26,110.29,110.25,110.25,5700.0,77.0101,77.031,77.0031,77.0031,5700.0
2010-12-28 14:20:00,110.25,110.47,110.24,110.45,14500.0,77.0031,77.1567,76.9961,77.1428,14500.0
2010-12-28 14:25:00,110.46,110.51,110.25,110.27,7900.0,77.1498,77.1847,77.0031,77.017,7900.0
2010-12-28 14:30:00,110.26,110.35,110.23,110.35,7800.0,77.0101,77.0729,76.9891,77.0729,7800.0
2010-12-28 14:35:00,110.31,110.34,110.18,110.21,6000.0,77.045,77.0659,76.9542,76.9751,6000.0
2010-12-28 14:40:00,110.21,110.27,110.21,110.23,4000.0,76.9751,77.017,76.9751,76.9891,4000.0
2010-12-28 14:45:00,110.24,110.31,110.24,110.29,4700.0,76.9961,77.045,76.9961,77.031,4700.0
2010-12-28 14:50:00,110.32,110.38,110.28,110.33,6600.0,77.052,77.0939,77.024,77.059,6600.0
2010-12-28 14:55:00,110.33,110.44,110.31,110.43,6600.0,77.059,77.1358,77.045,77.1288,6600.0
2010-12-28 15:00:00,110.43,110.43,110.31,110.32,6000.0,77.1288,77.1288,77.045,77.052,6000.0
2010-12-28 15:05:00,110.32,110.32,110.24,110.26,7300.0,77.052,77.052,76.9961,77.0101,7300.0
2010-12-28 15:10:00,110.26,110.28,110.23,110.28,7700.0,77.0101,77.024,76.9891,77.024,7700.0
2010-12-28 15:15:00,110.26,110.27,110.19,110.24,7200.0,77.0101,77.017,76.9612,76.9961,7200.0
2010-12-28 15:20:00,110.25,110.27,110.2,110.23,9200.0,77.0031,77.017,76.9682,76.9891,9200.0
2010-12-28 15:25:00,110.22,110.22,110.11,110.13,11100.0,76.9821,76.9821,76.9053,76.9193,11100.0
2010-12-28 15:30:00,110.17,110.22,110.09,110.14,13700.0,76.9472,76.9821,76.8913,76.9263,13700.0
2010-12-28 15:35:00,110.13,110.16,110.08,110.1,6500.0,76.9193,76.9402,76.8843,76.8983,6500.0
2010-12-28 15:40:00,110.1,110.21,110.09,110.2,14300.0,76.8983,76.9751,76.8913,76.9682,14300.0
2010-12-28 15:45:00,110.18,110.21,110.08,110.2,12800.0,76.9542,76.9751,76.8843,76.9682,12800.0
2010-12-28 15:50:00,110.18,110.2,110.1,110.14,11900.0,76.9542,76.9682,76.8983,76.9263,11900.0
2010-12-28 15:55:00,110.13,110.2,110.04,110.08,18500.0,76.9193,76.9682,76.8564,76.8843,18500.0
2010-12-29 09:30:00,110.2,110.21,110.08,110.2,20800.0,76.9682,76.9751,76.8843,76.9682,20800.0
2010-12-29 09:35:00,110.18,110.19,109.96,110.1,13600.0,76.9542,76.9612,76.8005,76.8983,13600.0
2010-12-29 09:40:00,110.09,110.09,109.81,109.83,8200.0,76.8913,76.8913,76.6958,76.7097,8200.0
2010-12-29 09:45:00,109.87,110.07,109.81,109.97,8200.0,76.7377,76.8774,76.6958,76.8075,8200.0
2010-12-29 09:50:00,110.0,110.02,109.87,110.02,9900.0,76.8285,76.8424,76.7377,76.8424,9900.0
2010-12-29 09:55:00,110.05,110.2,110.05,110.15,6800.0,76.8634,76.9682,76.8634,76.9332,6800.0
2010-12-29 10:00:00,110.14,110.2,110.13,110.17,7700.0,76.9263,76.9682,76.9193,76.9472,7700.0
2010-12-29 10:05:00,110.2,110.28,110.15,110.18,14400.0,76.9682,77.024,76.9332,76.9542,14400.0
2010-12-29 10:10:00,110.18,110.28,110.18,110.25,11200.0,76.9542,77.024,76.9542,77.0031,11200.0
2010-12-29 10:15:00,110.28,110.35,110.25,110.35,3800.0,77.024,77.0729,77.0031,77.0729,3800.0
2010-12-29 10:20:00,110.36,110.5,110.36,110.46,3800.0,77.0799,77.1777,77.0799,77.1498,3800.0
2010-12-29 10:25:00,110.48,110.6,110.37,110.39,6200.0,77.1637,77.2475,77.0869,77.1009,6200.0
2010-12-29 10:30:00,110.33,110.39,110.33,110.37,1500.0,77.059,77.1009,77.059,77.0869,1500.0
2010-12-29 10:35:00,110.36,110.48,110.35,110.38,15500.0,77.0799,77.1637,77.0729,77.0939,15500.0
2010-12-29 10:40:00,110.35,110.45,110.32,110.42,27600.0,77.0729,77.1428,77.052,77.1218,27600.0
2010-12-29 10:45:00,110.47,110.5,110.4,110.46,5300.0,77.1567,77.1777,77.1078,77.1498,5300.0
2010-12-29 10:50:00,110.48,110.58,110.48,110.56,13800.0,77.1637,77.2336,77.1637,77.2196,13800.0
2010-12-29 10:55:00,110.53,110.57,110.41,110.43,7500.0,77.1986,77.2266,77.1148,77.1288,7500.0
2010-12-29 11:00:00,110.43,110.43,110.15,110.17,6900.0,77.1288,77.1288,76.9332,76.9472,6900.0
2010-12-29 11:05:00,110.17,110.17,110.09,110.14,1600.0,76.9472,76.9472,76.8913,76.9263,1600.0
2010-12-29 11:10:00,110.1,110.14,110.02,110.07,3600.0,76.8983,76.9263,76.8424,76.8774,3600.0
2010-12-29 11:15:00,110.08,110.15,109.94,109.94,13600.0,76.8843,76.9332,76.7866,76.7866,13600.0
2010-12-29 11:20:00,109.99,110.15,109.99,110.01,4500.0,76.8215,76.9332,76.8215,76.8355,4500.0
2010-12-29 11:25:00,109.99,110.25,109.95,110.12,15000.0,76.8215,77.0031,76.7935,76.9123,15000.0
2010-12-29 11:30:00,110.1,110.15,110.01,110.15,5700.0,76.8983,76.9332,76.8355,76.9332,5700.0
2010-12-29 11:35:00,110.21,110.4,110.21,110.4,12500.0,76.9751,77.1078,76.9751,77.1078,12500.0
2010-12-29 11:40:00,110.39,110.4,110.13,110.13,4300.0,77.1009,77.1078,76.9193,76.9193,4300.0
2010-12-29 11:45:00,110.14,110.27,110.13,110.25,5600.0,76.9263,77.017,76.9193,77.0031,5600.0
2010-12-29 11:50:00,110.25,110.34,110.22,110.34,3700.0,77.0031,77.0659,76.9821,77.0659,3700.0
2010-12-29 11:55:00,110.35,110.35,110.16,110.2,6900.0,77.0729,77.0729,76.9402,76.9682,6900.0
2010-12-29 12:00:00,110.2,110.3,110.18,110.23,7600.0,76.9682,77.038,76.9542,76.9891,7600.0
2010-12-29 12:05:00,110.22,110.28,110.2,110.25,7100.0,76.9821,77.024,76.9682,77.0031,7100.0
2010-12-29 12:10:00,110.27,110.38,110.25,110.33,7200.0,77.017,77.0939,77.0031,77.059,7200.0
2010-12-29 12:15:00,110.35,110.35,110.29,110.29,4600.0,77.0729,77.0729,77.031,77.031,4600.0
2010-12-29 12:20:00,110.3,110.33,110.28,110.31,6300.0,77.038,77.059,77.024,77.045,6300.0
2010-12-29 12:25:00,110.29,110.35,110.29,110.31,1600.0,77.031,77.0729,77.031,77.045,1600.0
2010-12-29 12:30:00,110.31,110.39,110.28,110.36,3700.0,77.045,77.1009,77.024,77.0799,3700.0
2010-12-29 12:35:00,110.33,110.39,110.33,110.39,1900.0,77.059,77.1009,77.059,77.1009,1900.0
2010-12-29 12:40:00,110.39,110.39,110.33,110.39,1600.0,77.1009,77.1009,77.059,77.1009,1600.0
2010-12-29 12:45:00,110.39,110.39,110.3,110.39,4400.0,77.1009,77.1009,77.038,77.1009,4400.0
2010-12-29 12:50:00,110.34,110.38,110.28,110.33,3900.0,77.0659,77.0939,77.024,77.059,3900.0
2010-12-29 12:55:00,110.35,110.4,110.34,110.38,2600.0,77.0729,77.1078,77.0659,77.0939,2600.0
2010-12-29 13:00:00,110.4,110.48,110.39,110.43,6600.0,77.1078,77.1637,77.1009,77.1288,6600.0
2010-12-29 13:05:00,110.41,110.49,110.38,110.41,15600.0,77.1148,77.1707,77.0939,77.1148,15600.0
2010-12-29 13:10:00,110.43,110.5,110.42,110.46,2500.0,77.1288,77.1777,77.1218,77.1498,2500.0
2010-12-29 13:15:00,110.48,110.54,110.46,110.49,3500.0,77.1637,77.2056,77.1498,77.1707,3500.0
2010-12-29 13:20:00,110.46,110.46,110.33,110.33,9200.0,77.1498,77.1498,77.059,77.059,9200.0
2010-12-29 13:25:00,110.34,110.41,110.32,110.38,3600.0,77.0659,77.1148,77.052,77.0939,3600.0
2010-12-29 13:30:00,110.38,110.6,110.38,110.6,10300.0,77.0939,77.2475,77.0939,77.2475,10300.0
2010-12-29 13:35:00,110.6,110.6,110.47,110.59,5600.0,77.2475,77.2475,77.1567,77.2406,5600.0
2010-12-29 13:40:00,110.56,110.56,110.48,110.48,800.0,77.2196,77.2196,77.1637,77.1637,800.0
2010-12-29 13:45:00,110.52,110.58,110.52,110.58,4500.0,77.1917,77.2336,77.1917,77.2336,4500.0
2010-12-29 13:50:00,110.55,110.6,110.54,110.6,5200.0,77.2126,77.2475,77.2056,77.2475,5200.0
2010-12-29 13:55:00,110.6,110.69,110.55,110.56,7900.0,77.2475,77.3104,77.2126,77.2196,7900.0
2010-12-29 14:00:00,110.55,110.55,110.43,110.53,6900.0,77.2126,77.2126,77.1288,77.1986,6900.0
2010-12-29 14:05:00,110.51,110.51,110.42,110.42,6800.0,77.1847,77.1847,77.1218,77.1218,6800.0
2010-12-29 14:10:00,110.43,110.43,110.29,110.29,9300.0,77.1288,77.1288,77.031,77.031,9300.0
2010-12-29 14:15:00,110.29,110.3,110.22,110.24,8600.0,77.031,77.038,76.9821,76.9961,8600.0
2010-12-29 14:20:00,110.24,110.32,110.19,110.2,8600.0,76.9961,77.052,76.9612,76.9682,8600.0
2010-12-29 14:25:00,110.2,110.2,110.1,110.17,8000.0,76.9682,76.9682,76.8983,76.9472,8000.0
2010-12-29 14:30:00,110.17,110.2,110.05,110.06,12100.0,76.9472,76.9682,76.8634,76.8704,12100.0
2010-12-29 14:35:00,110.06,110.1,110.03,110.1,3000.0,76.8704,76.8983,76.8494,76.8983,3000.0
2010-12-29 14:40:00,110.09,110.13,110.07,110.08,8600.0,76.8913,76.9193,76.8774,76.8843,8600.0
2010-12-29 14:45:00,110.1,110.12,110.07,110.08,3700.0,76.8983,76.9123,76.8774,76.8843,3700.0
2010-12-29 14:50:00,110.03,110.12,110.03,110.03,4800.0,76.8494,76.9123,76.8494,76.8494,4800.0
2010-12-29 14:55:00,110.06,110.2,110.06,110.18,6000.0,76.8704,76.9682,76.8704,76.9542,6000.0
2010-12-29 15:00:00,110.17,110.25,110.13,110.24,5800.0,76.9472,77.0031,76.9193,76.9961,5800.0
2010-12-29 15:05:00,110.28,110.28,110.19,110.27,5200.0,77.024,77.024,76.9612,77.017,5200.0
2010-12-29 15:10:00,110.26,110.29,110.24,110.29,4300.0,77.0101,77.031,76.9961,77.031,4300.0
2010-12-29 15:15:00,110.28,110.32,110.26,110.31,7900.0,77.024,77.052,77.0101,77.045,7900.0
2010-12-29 15:20:00,110.31,110.37,110.22,110.36,18200.0,77.045,77.0869,76.9821,77.0799,18200.0
2010-12-29 15:25:00,110.37,110.37,110.28,110.29,5700.0,77.0869,77.0869,77.024,77.031,5700.0
2010-12-29 15:30:00,110.29,110.31,110.26,110.26,9100.0,77.031,77.045,77.0101,77.0101,9100.0
2010-12-29 15:35:00,110.27,110.33,110.25,110.25,7000.0,77.017,77.059,77.0031,77.0031,7000.0
2010-12-29 15:40:00,110.27,110.3,110.19,110.24,12000.0,77.017,77.038,76.9612,76.9961,12000.0
2010-12-29 15:45:00,110.24,110.24,110.07,110.08,35200.0,76.9961,76.9961,76.8774,76.8843,35200.0
2010-12-29 15:50:00,110.1,110.22,110.08,110.12,35500.0,76.8983,76.9821,76.8843,76.9123,35500.0
2010-12-29 15:55:00,110.11,110.22,110.0,110.11,35500.0,76.9053,76.9821,76.8285,76.9053,35500.0
2010-12-30 09:30:00,110.19,110.47,110.03,110.06,13100.0,76.9612,77.1567,76.8494,76.8704,13100.0
2010-12-30 09:35:00,110.07,110.42,110.05,110.31,10300.0,76.8774,77.1218,76.8634,77.045,10300.0
2010-12-30 09:40:00,110.25,110.8,110.03,110.78,17800.0,77.0031,77.3872,76.8494,77.3733,17800.0
2010-12-30 09:45:00,110.79,110.83,110.62,110.8,11300.0,77.3802,77.4082,77.2615,77.3872,11300.0
2010-12-30 09:50:00,110.8,110.89,110.7,110.82,11000.0,77.3872,77.4501,77.3174,77.4012,11000.0
2010-12-30 09:55:00,110.79,110.89,110.56,110.56,15000.0,77.3802,77.4501,77.2196,77.2196,15000.0
2010-12-30 10:00:00,110.56,110.64,110.35,110.44,5100.0,77.2196,77.2755,77.0729,77.1358,5100.0
2010-12-30 10:05:00,110.45,110.49,110.36,110.45,2900.0,77.1428,77.1707,77.0799,77.1428,2900.0
2010-12-30 10:10:00,110.39,110.5,110.24,110.4,10500.0,77.1009,77.1777,76.9961,77.1078,10500.0
2010-12-30 10:15:00,110.38,110.6,110.38,110.59,6700.0,77.0939,77.2475,77.0939,77.2406,6700.0
2010-12-30 10:20:00,110.6,110.6,110.36,110.39,6000.0,77.2475,77.2475,77.0799,77.1009,6000.0
2010-12-30 10:25:00,110.35,110.6,110.31,110.52,19500.0,77.0729,77.2475,77.045,77.1917,19500.0
2010-12-30 10:30:00,110.52,110.56,110.41,110.41,3600.0,77.1917,77.2196,77.1148,77.1148,3600.0
2010-12-30 10:35:00,110.45,110.57,110.45,110.53,4100.0,77.1428,77.2266,77.1428,77.1986,4100.0
2010-12-30 10:40:00,110.58,110.59,110.47,110.51,4400.0,77.2336,77.2406,77.1567,77.1847,4400.0
2010-12-30 10:45:00,110.59,110.6,110.48,110.48,3300.0,77.2406,77.2475,77.1637,77.1637,3300.0
2010-12-30 10:50:00,110.48,110.55,110.48,110.5,1800.0,77.1637,77.2126,77.1637,77.1777,1800.0
2010-12-30 10:55:00,110.54,110.59,110.43,110.49,3400.0,77.2056,77.2406,77.1288,77.1707,3400.0
2010-12-30 11:00:00,110.54,110.54,110.46,110.49,1900.0,77.2056,77.2056,77.1498,77.1707,1900.0
2010-12-30 11:05:00,110.49,110.53,110.39,110.39,3200.0,77.1707,77.1986,77.1009,77.1009,3200.0
2010-12-30 11:10:00,110.38,110.38,110.13,110.21,12300.0,77.0939,77.0939,76.9193,76.9751,12300.0
2010-12-30 11:15:00,110.22,110.28,110.06,110.08,3700.0,76.9821,77.024,76.8704,76.8843,3700.0
2010-12-30 11:20:00,110.12,110.15,110.06,110.06,3800.0,76.9123,76.9332,76.8704,76.8704,3800.0
2010-12-30 11:25:00,110.06,110.14,110.06,110.09,1600.0,76.8704,76.9263,76.8704,76.8913,1600.0
2010-12-30 11:30:00,110.09,110.18,110.09,110.13,4200.0,76.8913,76.9542,76.8913,76.9193,4200.0
2010-12-30 11:35:00,110.09,110.16,110.09,110.09,9300.0,76.8913,76.9402,76.8913,76.8913,9300.0
2010-12-30 11:40:00,110.09,110.13,110.02,110.08,4000.0,76.8913,76.9193,76.8424,76.8843,4000.0
2010-12-30 11:45:00,110.09,110.12,110.06,110.09,3000.0,76.8913,76.9123,76.8704,76.8913,3000.0
2010-12-30 11:50:00,110.1,110.13,109.95,109.96,6300.0,76.8983,76.9193,76.7935,76.8005,6300.0
2010-12-30 11:55:00,109.98,109.99,109.93,109.99,1300.0,76.8145,76.8215,76.7796,76.8215,1300.0
2010-12-30 12:00:00,109.99,110.03,109.91,110.03,3500.0,76.8215,76.8494,76.7656,76.8494,3500.0
2010-12-30 12:05:00,110.07,110.17,110.07,110.14,2400.0,76.8774,76.9472,76.8774,76.9263,2400.0
2010-12-30 12:10:00,110.2,110.24,110.0,110.03,28700.0,76.9682,76.9961,76.8285,76.8494,28700.0
2010-12-30 12:15:00,110.1,110.22,110.08,110.22,17100.0,76.8983,76.9821,76.8843,76.9821,17100.0
2010-12-30 12:20:00,110.27,110.3,110.27,110.3,2600.0,77.017,77.038,77.017,77.038,2600.0
2010-12-30 12:25:00,110.28,110.32,110.27,110.29,2400.0,77.024,77.052,77.017,77.031,2400.0
2010-12-30 12:30:00,110.29,110.35,110.22,110.22,5700.0,77.031,77.0729,76.9821,76.9821,5700.0
2010-12-30 12:35:00,110.22,110.22,110.17,110.18,2000.0,76.9821,76.9821,76.9472,76.9542,2000.0
2010-12-30 12:40:00,110.22,110.22,110.03,110.04,8100.0,76.9821,76.9821,76.8494,76.8564,8100.0
2010-12-30 12:45:00,110.04,110.1,110.04,110.1,1900.0,76.8564,76.8983,76.8564,76.8983,1900.0
2010-12-30 12:50:00,110.12,110.12,110.07,110.08,2300.0,76.9123,76.9123,76.8774,76.8843,2300.0
2010-12-30 12:55:00,110.07,110.08,109.99,110.01,3500.0,76.8774,76.8843,76.8215,76.8355,3500.0
2010-12-30 13:00:00,109.99,110.05,109.98,110.05,3100.0,76.8215,76.8634,76.8145,76.8634,3100.0
2010-12-30 13:05:00,110.06,110.08,109.98,109.98,2400.0,76.8704,76.8843,76.8145,76.8145,2400.0
2010-12-30 13:10:00,110.04,110.04,110.0,110.02,1800.0,76.8564,76.8564,76.8285,76.8424,1800.0
2010-12-30 13:15:00,110.01,110.06,109.98,110.01,7000.0,76.8355,76.8704,76.8145,76.8355,7000.0
2010-12-30 13:20:00,110.05,110.05,110.02,110.02,800.0,76.8634,76.8634,76.8424,76.8424,800.0
2010-12-30 13:25:00,110.07,110.09,109.98,109.98,4600.0,76.8774,76.8913,76.8145,76.8145,4600.0
2010-12-30 13:30:00,110.01,110.02,109.94,109.97,4600.0,76.8355,76.8424,76.7866,76.8075,4600.0
2010-12-30 13:35:00,109.97,110.01,109.91,109.95,11300.0,76.8075,76.8355,76.7656,76.7935,11300.0
2010-12-30 13:40:00,109.97,110.03,109.95,110.02,17900.0,76.8075,76.8494,76.7935,76.8424,17900.0
2010-12-30 13:45:00,110.01,110.02,109.93,109.93,3300.0,76.8355,76.8424,76.7796,76.7796,3300.0
2010-12-30 13:50:00,109.95,109.97,109.93,109.96,2200.0,76.7935,76.8075,76.7796,76.8005,2200.0
2010-12-30 13:55:00,109.96,110.04,109.96,109.99,4600.0,76.8005,76.8564,76.8005,76.8215,4600.0
2010-12-30 14:00:00,109.99,110.05,109.99,110.05,4300.0,76.8215,76.8634,76.8215,76.8634,4300.0
2010-12-30 14:05:00,110.04,110.04,110.01,110.04,1400.0,76.8564,76.8564,76.8355,76.8564,1400.0
2010-12-30 14:10:00,110.02,110.12,110.02,110.11,5600.0,76.8424,76.9123,76.8424,76.9053,5600.0
2010-12-30 14:15:00,110.11,110.18,110.1,110.11,4700.0,76.9053,76.9542,76.8983,76.9053,4700.0
2010-12-30 14:20:00,110.1,110.16,110.1,110.13,3100.0,76.8983,76.9402,76.8983,76.9193,3100.0
2010-12-30 14:25:00,110.13,110.18,110.11,110.12,6100.0,76.9193,76.9542,76.9053,76.9123,6100.0
2010-12-30 14:30:00,110.15,110.23,110.14,110.23,4000.0,76.9332,76.9891,76.9263,76.9891,4000.0
2010-12-30 14:35:00,110.23,110.3,110.21,110.24,9500.0,76.9891,77.038,76.9751,76.9961,9500.0
2010-12-30 14:40:00,110.22,110.22,110.2,110.22,3300.0,76.9821,76.9821,76.9682,76.9821,3300.0
2010-12-30 14:45:00,110.21,110.22,110.13,110.13,3700.0,76.9751,76.9821,76.9193,76.9193,3700.0
2010-12-30 14:50:00,110.14,110.16,110.09,110.14,2300.0,76.9263,76.9402,76.8913,76.9263,2300.0
2010-12-30 14:55:00,110.14,110.18,110.11,110.17,2200.0,76.9263,76.9542,76.9053,76.9472,2200.0
2010-12-30 15:00:00,110.18,110.26,110.16,110.19,5500.0,76.9542,77.0101,76.9402,76.9612,5500.0
2010-12-30 15:05:00,110.16,110.21,110.16,110.19,3400.0,76.9402,76.9751,76.9402,76.9612,3400.0
2010-12-30 15:10:00,110.17,110.21,110.17,110.21,9300.0,76.9472,76.9751,76.9472,76.9751,9300.0
2010-12-30 15:15:00,110.2,110.23,110.17,110.18,10500.0,76.9682,76.9891,76.9472,76.9542,10500.0
2010-12-30 15:20:00,110.2,110.23,110.17,110.23,7600.0,76.9682,76.9891,76.9472,76.9891,7600.0
2010-12-30 15:25:00,110.22,110.37,110.2,110.37,11800.0,76.9821,77.0869,76.9682,77.0869,11800.0
2010-12-30 15:30:00,110.32,110.4,110.32,110.34,7500.0,77.052,77.1078,77.052,77.0659,7500.0
2010-12-30 15:35:00,110.36,110.36,110.18,110.25,17400.0,77.0799,77.0799,76.9542,77.0031,17400.0
2010-12-30 15:40:00,110.25,110.28,110.18,110.24,14800.0,77.0031,77.024,76.9542,76.9961,14800.0
2010-12-30 15:45:00,110.24,110.25,110.05,110.23,25600.0,76.9961,77.0031,76.8634,76.9891,25600.0
2010-12-30 15:50:00,110.23,110.23,110.1,110.16,14900.0,76.9891,76.9891,76.8983,76.9402,14900.0
2010-12-30 15:55:00,110.18,110.22,110.16,110.19,22200.0,76.9542,76.9821,76.9402,76.9612,22200.0
2010-12-31 09:30:00,109.85,109.97,109.5,109.57,10100.0,76.7237,76.8075,76.4793,76.5281,10100.0
2010-12-31 09:35:00,109.56,109.76,109.56,109.68,3900.0,76.5212,76.6608,76.5212,76.605,3900.0
2010-12-31 09:40:00,109.64,109.76,109.43,109.51,12500.0,76.577,76.6608,76.4304,76.4862,12500.0
2010-12-31 09:45:00,109.5,109.51,109.09,109.2,9100.0,76.4793,76.4862,76.1929,76.2697,9100.0
2010-12-31 09:50:00,109.2,109.51,109.2,109.27,12800.0,76.2697,76.4862,76.2697,76.3186,12800.0
2010-12-31 09:55:00,109.27,109.44,109.12,109.35,18600.0,76.3186,76.4373,76.2138,76.3745,18600.0
2010-12-31 10:00:00,109.39,109.42,109.26,109.29,8700.0,76.4024,76.4234,76.3116,76.3326,8700.0
2010-12-31 10:05:00,109.29,111.87,109.25,110.41,161800.0,76.3326,78.1346,76.3046,77.1148,161800.0
2010-12-31 10:10:00,110.44,110.74,110.4,110.54,29500.0,77.1358,77.3453,77.1078,77.2056,29500.0
2010-12-31 10:15:00,110.53,110.76,110.41,110.5,9900.0,77.1986,77.3593,77.1148,77.1777,9900.0
2010-12-31 10:20:00,110.49,110.6,110.35,110.6,5400.0,77.1707,77.2475,77.0729,77.2475,5400.0
2010-12-31 10:25:00,110.58,110.6,110.48,110.6,6300.0,77.2336,77.2475,77.1637,77.2475,6300.0
2010-12-31 10:30:00,110.57,110.58,110.28,110.28,12500.0,77.2266,77.2336,77.024,77.024,12500.0
2010-12-31 10:35:00,110.32,110.35,110.12,110.31,9100.0,77.052,77.0729,76.9123,77.045,9100.0
2010-12-31 10:40:00,110.28,110.31,110.1,110.17,11100.0,77.024,77.045,76.8983,76.9472,11100.0
2010-12-31 10:45:00,110.16,110.27,110.06,110.27,7000.0,76.9402,77.017,76.8704,77.017,7000.0
2010-12-31 10:50:00,110.26,110.42,110.26,110.42,4200.0,77.0101,77.1218,77.0101,77.1218,4200.0
2010-12-31 10:55:00,110.36,110.37,110.32,110.34,2300.0,77.0799,77.0869,77.052,77.0659,2300.0
2010-12-31 11:00:00,110.34,110.65,110.3,110.5,13700.0,77.0659,77.2825,77.038,77.1777,13700.0
2010-12-31 11:05:00,110.5,110.5,110.3,110.32,3800.0,77.1777,77.1777,77.038,77.052,3800.0
2010-12-31 11:10:00,110.3,110.33,110.23,110.33,4000.0,77.038,77.059,76.9891,77.059,4000.0
2010-12-31 11:15:00,110.35,110.5,110.3,110.43,5400.0,77.0729,77.1777,77.038,77.1288,5400.0
2010-12-31 11:20:00,110.44,110.5,110.44,110.47,8600.0,77.1358,77.1777,77.1358,77.1567,8600.0
2010-12-31 11:25:00,110.49,110.49,110.37,110.37,8300.0,77.1707,77.1707,77.0869,77.0869,8300.0
2010-12-31 11:30:00,110.36,110.48,110.32,110.48,3800.0,77.0799,77.1637,77.052,77.1637,3800.0
2010-12-31 11:35:00,110.48,110.48,110.4,110.4,3800.0,77.1637,77.1637,77.1078,77.1078,3800.0
2010-12-31 11:40:00,110.36,110.38,110.33,110.34,2000.0,77.0799,77.0939,77.059,77.0659,2000.0
2010-12-31 11:45:00,110.33,110.45,110.33,110.45,1400.0,77.059,77.1428,77.059,77.1428,1400.0
2010-12-31 11:50:00,110.45,110.48,110.43,110.44,1600.0,77.1428,77.1637,77.1288,77.1358,1600.0
2010-12-31 11:55:00,110.43,110.45,110.42,110.45,3400.0,77.1288,77.1428,77.1218,77.1428,3400.0
2010-12-31 12:00:00,110.45,110.6,110.4,110.6,8900.0,77.1428,77.2475,77.1078,77.2475,8900.0
2010-12-31 12:05:00,110.61,110.73,110.6,110.7,20800.0,77.2545,77.3383,77.2475,77.3174,20800.0
2010-12-31 12:10:00,110.7,110.78,110.69,110.75,6400.0,77.3174,77.3733,77.3104,77.3523,6400.0
2010-12-31 12:15:00,110.73,110.75,110.72,110.72,1300.0,77.3383,77.3523,77.3313,77.3313,1300.0
2010-12-31 12:20:00,110.7,110.7,110.63,110.66,3100.0,77.3174,77.3174,77.2685,77.2894,3100.0
2010-12-31 12:25:00,110.65,110.67,110.6,110.63,5500.0,77.2825,77.2964,77.2475,77.2685,5500.0
2010-12-31 12:30:00,110.62,110.63,110.59,110.6,3000.0,77.2615,77.2685,77.2406,77.2475,3000.0
2010-12-31 12:35:00,110.57,110.57,110.35,110.35,7800.0,77.2266,77.2266,77.0729,77.0729,7800.0
2010-12-31 12:40:00,110.35,110.35,110.3,110.32,6200.0,77.0729,77.0729,77.038,77.052,6200.0
2010-12-31 12:45:00,110.3,110.31,110.17,110.28,11800.0,77.038,77.045,76.9472,77.024,11800.0
2010-12-31 12:50:00,110.24,110.27,110.22,110.25,3500.0,76.9961,77.017,76.9821,77.0031,3500.0
2010-12-31 12:55:00,110.26,110.36,110.26,110.35,3200.0,77.0101,77.0799,77.0101,77.0729,3200.0
2010-12-31 13:00:00,110.35,110.42,110.32,110.33,4400.0,77.0729,77.1218,77.052,77.059,4400.0
2010-12-31 13:05:00,110.34,110.45,110.33,110.41,3700.0,77.0659,77.1428,77.059,77.1148,3700.0
2010-12-31 13:10:00,110.41,110.41,110.35,110.35,2800.0,77.1148,77.1148,77.0729,77.0729,2800.0
2010-12-31 13:15:00,110.37,110.4,110.34,110.36,2700.0,77.0869,77.1078,77.0659,77.0799,2700.0
2010-12-31 13:20:00,110.32,110.39,110.28,110.3,4900.0,77.052,77.1009,77.024,77.038,4900.0
2010-12-31 13:25:00,110.3,110.36,110.3,110.35,2100.0,77.038,77.0799,77.038,77.0729,2100.0
2010-12-31 13:30:00,110.35,110.35,110.3,110.3,2300.0,77.0729,77.0729,77.038,77.038,2300.0
2010-12-31 13:35:00,110.28,110.36,110.22,110.36,4200.0,77.024,77.0799,76.9821,77.0799,4200.0
2010-12-31 13:40:00,110.34,110.36,110.33,110.36,6800.0,77.0659,77.0799,77.059,77.0799,6800.0
2010-12-31 13:45:00,110.34,110.36,110.29,110.31,6400.0,77.0659,77.0799,77.031,77.045,6400.0
2010-12-31 13:50:00,110.29,110.35,110.29,110.35,1900.0,77.031,77.0729,77.031,77.0729,1900.0
2010-12-31 13:55:00,110.38,110.38,110.32,110.32,2700.0,77.0939,77.0939,77.052,77.052,2700.0
2010-12-31 14:00:00,110.34,110.34,110.27,110.28,3400.0,77.0659,77.0659,77.017,77.024,3400.0
2010-12-31 14:05:00,110.29,110.36,110.28,110.3,6700.0,77.031,77.0799,77.024,77.038,6700.0
2010-12-31 14:10:00,110.31,110.33,110.28,110.3,4300.0,77.045,77.059,77.024,77.038,4300.0
2010-12-31 14:15:00,110.3,110.36,110.27,110.34,5400.0,77.038,77.0799,77.017,77.0659,5400.0
2010-12-31 14:20:00,110.37,110.38,110.25,110.35,22700.0,77.0869,77.0939,77.0031,77.0729,22700.0
2010-12-31 14:25:00,110.34,110.38,110.21,110.29,29700.0,77.0659,77.0939,76.9751,77.031,29700.0
2010-12-31 14:30:00,110.3,110.38,110.25,110.36,6300.0,77.038,77.0939,77.0031,77.0799,6300.0
2010-12-31 14:35:00,110.35,110.36,110.25,110.28,5200.0,77.0729,77.0799,77.0031,77.024,5200.0
2010-12-31 14:40:00,110.28,110.3,110.25,110.26,4600.0,77.024,77.038,77.0031,77.0101,4600.0
2010-12-31 14:45:00,110.28,110.34,110.0,110.07,67400.0,77.024,77.0659,76.8285,76.8774,67400.0
2010-12-31 14:50:00,110.07,110.07,109.84,109.97,41400.0,76.8774,76.8774,76.7167,76.8075,41400.0
2010-12-31 14:55:00,110.0,110.11,110.0,110.1,11400.0,76.8285,76.9053,76.8285,76.8983,11400.0
2010-12-31 15:00:00,110.09,110.1,110.04,110.06,6200.0,76.8913,76.8983,76.8564,76.8704,6200.0
2010-12-31 15:05:00,110.05,110.1,110.05,110.09,4800.0,76.8634,76.8983,76.8634,76.8913,4800.0
2010-12-31 15:10:00,110.08,110.08,110.02,110.02,8700.0,76.8843,76.8843,76.8424,76.8424,8700.0
2010-12-31 15:15:00,110.02,110.04,109.97,110.04,9600.0,76.8424,76.8564,76.8075,76.8564,9600.0
2010-12-31 15:20:00,110.04,110.1,110.0,110.08,14500.0,76.8564,76.8983,76.8285,76.8843,14500.0
2010-12-31 15:25:00,110.05,110.09,110.05,110.05,12500.0,76.8634,76.8913,76.8634,76.8634,12500.0
2010-12-31 15:30:00,110.06,110.12,110.06,110.11,9200.0,76.8704,76.9123,76.8704,76.9053,9200.0
2010-12-31 15:35:00,110.12,110.17,110.12,110.14,9200.0,76.9123,76.9472,76.9123,76.9263,9200.0
2010-12-31 15:40:00,110.14,110.21,110.12,110.18,9800.0,76.9263,76.9751,76.9123,76.9542,9800.0
2010-12-31 15:45:00,110.18,110.21,109.8,109.84,60000.0,76.9542,76.9751,76.6888,76.7167,60000.0
2010-12-31 15:50:00,109.84,110.1,109.8,110.02,30800.0,76.7167,76.8983,76.6888,76.8424,30800.0
2010-12-31 15:55:00,110.03,110.1,109.99,110.06,53300.0,76.8494,76.8983,76.8215,76.8704,53300.0
2011-01-03 09:30:00,111.08,111.23,110.83,111.17,63500.0,77.5828,77.6876,77.4082,77.6456,63500.0
2011-01-03 09:35:00,111.23,111.36,111.0,111.15,40100.0,77.6876,77.7783,77.5269,77.6317,40100.0
2011-01-03 09:40:00,111.12,111.37,111.06,111.23,30800.0,77.6107,77.7853,77.5688,77.6876,30800.0
2011-01-03 09:45:00,111.3,111.46,111.22,111.45,26400.0,77.7364,77.8482,77.6806,77.8412,26400.0
2011-01-03 09:50:00,111.44,111.69,111.43,111.55,41800.0,77.8342,78.0088,77.8272,77.9111,41800.0
2011-01-03 09:55:00,111.55,111.72,111.5,111.62,24900.0,77.9111,78.0298,77.8761,77.9599,24900.0
2011-01-03 10:00:00,111.62,111.66,111.33,111.44,28600.0,77.9599,77.9879,77.7574,77.8342,28600.0
2011-01-03 10:05:00,111.54,111.7,111.54,111.61,23700.0,77.9041,78.0158,77.9041,77.953,23700.0
2011-01-03 10:10:00,111.61,111.68,111.58,111.58,17600.0,77.953,78.0019,77.932,77.932,17600.0
2011-01-03 10:15:00,111.59,111.77,111.54,111.73,18200.0,77.939,78.0647,77.9041,78.0368,18200.0
2011-01-03 10:20:00,111.76,111.76,111.64,111.66,8800.0,78.0577,78.0577,77.9739,77.9879,8800.0
2011-01-03 10:25:00,111.66,111.66,111.11,111.27,77800.0,77.9879,77.9879,77.6037,77.7155,77800.0
2011-01-03 10:30:00,111.26,111.35,111.22,111.23,14200.0,77.7085,77.7714,77.6806,77.6876,14200.0
2011-01-03 10:35:00,111.22,111.41,111.17,111.37,9500.0,77.6806,77.8133,77.6456,77.7853,9500.0
2011-01-03 10:40:00,111.34,111.53,111.34,111.48,12800.0,77.7644,77.8971,77.7644,77.8622,12800.0
2011-01-03 10:45:00,111.49,111.67,111.38,111.65,20700.0,77.8691,77.9949,77.7923,77.9809,20700.0
2011-01-03 10:50:00,111.66,111.79,111.6,111.6,18200.0,77.9879,78.0787,77.946,77.946,18200.0
2011-01-03 10:55:00,111.65,111.96,111.65,111.96,10800.0,77.9809,78.1974,77.9809,78.1974,10800.0
2011-01-03 11:00:00,111.96,111.98,111.77,111.89,11900.0,78.1974,78.2114,78.0647,78.1485,11900.0
2011-01-03 11:05:00,111.9,111.94,111.6,111.63,17400.0,78.1555,78.1834,77.946,77.9669,17400.0
2011-01-03 11:10:00,111.64,111.73,111.53,111.69,7600.0,77.9739,78.0368,77.8971,78.0088,7600.0
2011-01-03 11:15:00,111.76,111.85,111.74,111.74,7900.0,78.0577,78.1206,78.0438,78.0438,7900.0
2011-01-03 11:20:00,111.74,111.92,111.74,111.8,11100.0,78.0438,78.1695,78.0438,78.0857,11100.0
2011-01-03 11:25:00,111.79,111.83,111.77,111.83,5000.0,78.0787,78.1066,78.0647,78.1066,5000.0
2011-01-03 11:30:00,111.84,111.85,111.72,111.74,3600.0,78.1136,78.1206,78.0298,78.0438,3600.0
2011-01-03 11:35:00,111.72,111.87,111.7,111.71,15200.0,78.0298,78.1346,78.0158,78.0228,15200.0
2011-01-03 11:40:00,111.75,111.78,111.55,111.55,6500.0,78.0507,78.0717,77.9111,77.9111,6500.0
2011-01-03 11:45:00,111.56,111.69,111.55,111.66,4300.0,77.918,78.0088,77.9111,77.9879,4300.0
2011-01-03 11:50:00,111.67,111.76,111.66,111.66,8100.0,77.9949,78.0577,77.9879,77.9879,8100.0
2011-01-03 11:55:00,111.63,111.72,111.6,111.69,6600.0,77.9669,78.0298,77.946,78.0088,6600.0
2011-01-03 12:00:00,111.69,111.74,111.52,111.55,17400.0,78.0088,78.0438,77.8901,77.9111,17400.0
2011-01-03 12:05:00,111.58,111.71,111.54,111.6,11000.0,77.932,78.0228,77.9041,77.946,11000.0
2011-01-03 12:10:00,111.54,111.57,111.47,111.5,8100.0,77.9041,77.925,77.8552,77.8761,8100.0
2011-01-03 12:15:00,111.47,111.5,111.43,111.46,4600.0,77.8552,77.8761,77.8272,77.8482,4600.0
2011-01-03 12:20:00,111.46,111.53,111.43,111.46,7800.0,77.8482,77.8971,77.8272,77.8482,7800.0
2011-01-03 12:25:00,111.44,111.49,111.38,111.49,8000.0,77.8342,77.8691,77.7923,77.8691,8000.0
2011-01-03 12:30:00,111.51,111.53,111.41,111.43,5100.0,77.8831,77.8971,77.8133,77.8272,5100.0
2011-01-03 12:35:00,111.4,111.4,111.37,111.4,1900.0,77.8063,77.8063,77.7853,77.8063,1900.0
2011-01-03 12:40:00,111.41,111.57,111.41,111.56,6600.0,77.8133,77.925,77.8133,77.918,6600.0
2011-01-03 12:45:00,111.58,111.68,111.58,111.66,6100.0,77.932,78.0019,77.932,77.9879,6100.0
2011-01-03 12:50:00,111.68,111.75,111.66,111.66,9200.0,78.0019,78.0507,77.9879,77.9879,9200.0
2011-01-03 12:55:00,111.68,111.71,111.45,111.57,13500.0,78.0019,78.0228,77.8412,77.925,13500.0
2011-01-03 13:00:00,111.59,111.67,111.58,111.58,4800.0,77.939,77.9949,77.932,77.932,4800.0
2011-01-03 13:05:00,111.6,111.63,111.52,111.63,5100.0,77.946,77.9669,77.8901,77.9669,5100.0
2011-01-03 13:10:00,111.65,111.73,111.65,111.71,5400.0,77.9809,78.0368,77.9809,78.0228,5400.0
2011-01-03 13:15:00,111.7,111.73,111.61,111.61,5900.0,78.0158,78.0368,77.953,77.953,5900.0
2011-01-03 13:20:00,111.63,111.7,111.58,111.67,7900.0,77.9669,78.0158,77.932,77.9949,7900.0
2011-01-03 13:25:00,111.68,111.68,111.57,111.67,8800.0,78.0019,78.0019,77.925,77.9949,8800.0
2011-01-03 13:30:00,111.68,111.69,111.58,111.58,15200.0,78.0019,78.0088,77.932,77.932,15200.0
2011-01-03 13:35:00,111.54,111.68,111.5,111.68,9100.0,77.9041,78.0019,77.8761,78.0019,9100.0
2011-01-03 13:40:00,111.68,111.79,111.65,111.71,20000.0,78.0019,78.0787,77.9809,78.0228,20000.0
2011-01-03 13:45:00,111.68,111.74,111.5,111.66,33400.0,78.0019,78.0438,77.8761,77.9879,33400.0
2011-01-03 13:50:00,111.65,111.75,111.5,111.7,30600.0,77.9809,78.0507,77.8761,78.0158,30600.0
2011-01-03 13:55:00,111.7,111.75,111.67,111.73,12000.0,78.0158,78.0507,77.9949,78.0368,12000.0
2011-01-03 14:00:00,111.73,111.89,111.7,111.88,18100.0,78.0368,78.1485,78.0158,78.1415,18100.0
2011-01-03 14:05:00,111.87,111.93,111.79,111.93,9800.0,78.1346,78.1765,78.0787,78.1765,9800.0
2011-01-03 14:10:00,111.94,111.94,111.61,111.66,22300.0,78.1834,78.1834,77.953,77.9879,22300.0
2011-01-03 14:15:00,111.65,111.84,111.63,111.82,9100.0,77.9809,78.1136,77.9669,78.0996,9100.0
2011-01-03 14:20:00,111.85,112.02,111.85,112.01,16700.0,78.1206,78.2393,78.1206,78.2323,16700.0
2011-01-03 14:25:00,112.03,112.07,111.9,111.91,15600.0,78.2463,78.2742,78.1555,78.1625,15600.0
2011-01-03 14:30:00,111.94,111.94,111.74,111.8,21900.0,78.1834,78.1834,78.0438,78.0857,21900.0
2011-01-03 14:35:00,111.8,111.88,111.8,111.87,7900.0,78.0857,78.1415,78.0857,78.1346,7900.0
2011-01-03 14:40:00,111.89,111.91,111.76,111.82,25800.0,78.1485,78.1625,78.0577,78.0996,25800.0
2011-01-03 14:45:00,111.83,111.89,111.61,111.7,23000.0,78.1066,78.1485,77.953,78.0158,23000.0
2011-01-03 14:50:00,111.74,111.77,111.65,111.73,20400.0,78.0438,78.0647,77.9809,78.0368,20400.0
2011-01-03 14:55:00,111.74,111.93,111.74,111.89,16900.0,78.0438,78.1765,78.0438,78.1485,16900.0
2011-01-03 15:00:00,111.88,111.89,111.76,111.77,16500.0,78.1415,78.1485,78.0577,78.0647,16500.0
2011-01-03 15:05:00,111.77,111.77,111.56,111.69,23600.0,78.0647,78.0647,77.918,78.0088,23600.0
2011-01-03 15:10:00,111.71,111.74,111.57,111.61,14900.0,78.0228,78.0438,77.925,77.953,14900.0
2011-01-03 15:15:00,111.61,111.65,111.5,111.58,24400.0,77.953,77.9809,77.8761,77.932,24400.0
2011-01-03 15:20:00,111.54,111.58,111.42,111.47,19800.0,77.9041,77.932,77.8203,77.8552,19800.0
2011-01-03 15:25:00,111.47,111.55,111.41,111.41,12100.0,77.8552,77.9111,77.8133,77.8133,12100.0
2011-01-03 15:30:00,111.42,111.63,111.42,111.61,15900.0,77.8203,77.9669,77.8203,77.953,15900.0
2011-01-03 15:35:00,111.6,111.72,111.53,111.55,27100.0,77.946,78.0298,77.8971,77.9111,27100.0
2011-01-03 15:40:00,111.53,111.63,111.45,111.62,58100.0,77.8971,77.9669,77.8412,77.9599,58100.0
2011-01-03 15:45:00,111.63,111.81,111.63,111.77,37100.0,77.9669,78.0926,77.9669,78.0647,37100.0
2011-01-03 15:50:00,111.77,112.01,111.7,111.81,75100.0,78.0647,78.2323,78.0158,78.0926,75100.0
2011-01-03 15:55:00,111.82,111.85,111.68,111.72,74500.0,78.0996,78.1206,78.0019,78.0298,74500.0
2011-01-04 09:30:00,112.23,112.25,111.65,111.9,71000.0,78.386,78.4,77.9809,78.1555,71000.0
2011-01-04 09:35:00,111.87,111.99,111.72,111.82,24800.0,78.1346,78.2184,78.0298,78.0996,24800.0
2011-01-04 09:40:00,111.83,111.86,111.45,111.49,20600.0,78.1066,78.1276,77.8412,77.8691,20600.0
2011-01-04 09:45:00,111.47,111.47,110.94,111.06,46000.0,77.8552,77.8552,77.485,77.5688,46000.0
2011-01-04 09:50:00,111.06,111.18,110.84,110.89,21000.0,77.5688,77.6526,77.4152,77.4501,21000.0
2011-01-04 09:55:00,110.89,110.93,110.65,110.72,21400.0,77.4501,77.478,77.2825,77.3313,21400.0
2011-01-04 10:00:00,110.73,111.17,110.67,110.86,75100.0,77.3383,77.6456,77.2964,77.4291,75100.0
2011-01-04 10:05:00,110.85,111.05,110.77,111.05,20700.0,77.4221,77.5618,77.3663,77.5618,20700.0
2011-01-04 10:10:00,111.06,111.2,110.93,111.17,25300.0,77.5688,77.6666,77.478,77.6456,25300.0
2011-01-04 10:15:00,111.19,111.44,111.07,111.44,64300.0,77.6596,77.8342,77.5758,77.8342,64300.0
2011-01-04 10:20:00,111.43,111.79,111.43,111.7,25400.0,77.8272,78.0787,77.8272,78.0158,25400.0
2011-01-04 10:25:00,111.71,111.71,111.3,111.32,27000.0,78.0228,78.0228,77.7364,77.7504,27000.0
2011-01-04 10:30:00,111.34,111.47,111.25,111.25,29800.0,77.7644,77.8552,77.7015,77.7015,29800.0
2011-01-04 10:35:00,111.24,111.24,111.0,111.11,24800.0,77.6945,77.6945,77.5269,77.6037,24800.0
2011-01-04 10:40:00,111.11,111.15,111.01,111.1,21400.0,77.6037,77.6317,77.5339,77.5968,21400.0
2011-01-04 10:45:00,111.11,111.11,110.94,110.98,27700.0,77.6037,77.6037,77.485,77.5129,27700.0
2011-01-04 10:50:00,111.0,111.13,110.92,111.01,27200.0,77.5269,77.6177,77.471,77.5339,27200.0
2011-01-04 10:55:00,110.99,110.99,110.71,110.76,24400.0,77.5199,77.5199,77.3244,77.3593,24400.0
2011-01-04 11:00:00,110.75,110.75,110.5,110.52,22400.0,77.3523,77.3523,77.1777,77.1917,22400.0
2011-01-04 11:05:00,110.5,110.54,110.1,110.12,26800.0,77.1777,77.2056,76.8983,76.9123,26800.0
2011-01-04 11:10:00,110.12,110.25,110.06,110.25,20800.0,76.9123,77.0031,76.8704,77.0031,20800.0
2011-01-04 11:15:00,110.19,110.34,110.12,110.32,10800.0,76.9612,77.0659,76.9123,77.052,10800.0
2011-01-04 11:20:00,110.34,110.4,110.28,110.35,15700.0,77.0659,77.1078,77.024,77.0729,15700.0
2011-01-04 11:25:00,110.35,110.43,110.22,110.25,19700.0,77.0729,77.1288,76.9821,77.0031,19700.0
2011-01-04 11:30:00,110.24,110.35,110.12,110.17,23100.0,76.9961,77.0729,76.9123,76.9472,23100.0
2011-01-04 11:35:00,110.17,110.23,110.15,110.19,22900.0,76.9472,76.9891,76.9332,76.9612,22900.0
2011-01-04 11:40:00,110.19,110.25,110.1,110.14,18000.0,76.9612,77.0031,76.8983,76.9263,18000.0
2011-01-04 11:45:00,110.14,110.14,109.91,109.91,36300.0,76.9263,76.9263,76.7656,76.7656,36300.0
2011-01-04 11:50:00,109.92,109.94,109.76,109.77,22800.0,76.7726,76.7866,76.6608,76.6678,22800.0
2011-01-04 11:55:00,109.77,109.8,109.51,109.51,21400.0,76.6678,76.6888,76.4862,76.4862,21400.0
2011-01-04 12:00:00,109.54,109.72,109.5,109.63,18400.0,76.5072,76.6329,76.4793,76.57,18400.0
2011-01-04 12:05:00,109.63,109.64,109.25,109.25,31100.0,76.57,76.577,76.3046,76.3046,31100.0
2011-01-04 12:10:00,109.22,109.37,109.21,109.37,20100.0,76.2837,76.3885,76.2767,76.3885,20100.0
2011-01-04 12:15:00,109.38,109.38,109.01,109.06,46800.0,76.3954,76.3954,76.137,76.1719,46800.0
2011-01-04 12:20:00,109.03,109.12,109.0,109.05,20800.0,76.151,76.2138,76.13,76.165,20800.0
2011-01-04 12:25:00,109.05,109.1,109.0,109.03,21700.0,76.165,76.1999,76.13,76.151,21700.0
2011-01-04 12:30:00,109.05,109.27,109.01,109.27,14000.0,76.165,76.3186,76.137,76.3186,14000.0
2011-01-04 12:35:00,109.27,109.35,109.19,109.22,17400.0,76.3186,76.3745,76.2627,76.2837,17400.0
2011-01-04 12:40:00,109.21,109.31,109.07,109.08,11400.0,76.2767,76.3465,76.1789,76.1859,11400.0
2011-01-04 12:45:00,109.09,109.12,109.0,109.01,17700.0,76.1929,76.2138,76.13,76.137,17700.0
2011-01-04 12:50:00,109.05,109.12,109.0,109.06,9800.0,76.165,76.2138,76.13,76.1719,9800.0
2011-01-04 12:55:00,109.04,109.1,109.01,109.04,6300.0,76.158,76.1999,76.137,76.158,6300.0
2011-01-04 13:00:00,109.09,109.23,109.09,109.19,11800.0,76.1929,76.2907,76.1929,76.2627,11800.0
2011-01-04 13:05:00,109.19,109.37,109.19,109.35,13800.0,76.2627,76.3885,76.2627,76.3745,13800.0
2011-01-04 13:10:00,109.34,109.51,109.34,109.45,3300.0,76.3675,76.4862,76.3675,76.4443,3300.0
2011-01-04 13:15:00,109.5,109.76,109.5,109.76,14200.0,76.4793,76.6608,76.4793,76.6608,14200.0
2011-01-04 13:20:00,109.76,109.99,109.71,109.96,18700.0,76.6608,76.8215,76.6259,76.8005,18700.0
2011-01-04 13:25:00,109.97,110.13,109.95,110.13,13200.0,76.8075,76.9193,76.7935,76.9193,13200.0
2011-01-04 13:30:00,110.13,110.26,110.13,110.25,23200.0,76.9193,77.0101,76.9193,77.0031,23200.0
2011-01-04 13:35:00,110.24,110.42,110.2,110.39,40600.0,76.9961,77.1218,76.9682,77.1009,40600.0
2011-01-04 13:40:00,110.41,110.41,110.14,110.15,13500.0,77.1148,77.1148,76.9263,76.9332,13500.0
2011-01-04 13:45:00,110.14,110.19,110.02,110.02,15100.0,76.9263,76.9612,76.8424,76.8424,15100.0
2011-01-04 13:50:00,110.01,110.01,109.86,109.95,8900.0,76.8355,76.8355,76.7307,76.7935,8900.0
2011-01-04 13:55:00,109.94,109.99,109.87,109.87,10400.0,76.7866,76.8215,76.7377,76.7377,10400.0
2011-01-04 14:00:00,109.88,109.92,109.79,109.92,11100.0,76.7447,76.7726,76.6818,76.7726,11100.0
2011-01-04 14:05:00,109.95,110.32,109.95,110.32,14400.0,76.7935,77.052,76.7935,77.052,14400.0
2011-01-04 14:10:00,110.29,110.31,110.19,110.29,10300.0,77.031,77.045,76.9612,77.031,10300.0
2011-01-04 14:15:00,110.29,110.36,110.25,110.25,5800.0,77.031,77.0799,77.0031,77.0031,5800.0
2011-01-04 14:20:00,110.26,110.49,110.22,110.41,9500.0,77.0101,77.1707,76.9821,77.1148,9500.0
2011-01-04 14:25:00,110.44,110.58,110.39,110.55,11000.0,77.1358,77.2336,77.1009,77.2126,11000.0
2011-01-04 14:30:00,110.54,110.67,110.49,110.66,14900.0,77.2056,77.2964,77.1707,77.2894,14900.0
2011-01-04 14:35:00,110.69,110.74,110.59,110.66,16400.0,77.3104,77.3453,77.2406,77.2894,16400.0
2011-01-04 14:40:00,110.66,110.8,110.63,110.66,26800.0,77.2894,77.3872,77.2685,77.2894,26800.0
2011-01-04 14:45:00,110.66,110.66,110.51,110.56,6000.0,77.2894,77.2894,77.1847,77.2196,6000.0
2011-01-04 14:50:00,110.56,110.72,110.56,110.72,9800.0,77.2196,77.3313,77.2196,77.3313,9800.0
2011-01-04 14:55:00,110.69,110.72,110.57,110.63,9600.0,77.3104,77.3313,77.2266,77.2685,9600.0
2011-01-04 15:00:00,110.64,110.79,110.57,110.6,14100.0,77.2755,77.3802,77.2266,77.2475,14100.0
2011-01-04 15:05:00,110.59,110.68,110.46,110.55,29000.0,77.2406,77.3034,77.1498,77.2126,29000.0
2011-01-04 15:10:00,110.57,110.69,110.5,110.68,12800.0,77.2266,77.3104,77.1777,77.3034,12800.0
2011-01-04 15:15:00,110.69,110.74,110.6,110.74,10200.0,77.3104,77.3453,77.2475,77.3453,10200.0
2011-01-04 15:20:00,110.72,111.0,110.65,111.0,15800.0,77.3313,77.5269,77.2825,77.5269,15800.0
2011-01-04 15:25:00,111.0,111.16,110.96,111.1,27600.0,77.5269,77.6387,77.499,77.5968,27600.0
2011-01-04 15:30:00,111.09,111.11,110.76,110.92,25600.0,77.5898,77.6037,77.3593,77.471,25600.0
2011-01-04 15:35:00,110.89,111.09,110.88,111.04,24800.0,77.4501,77.5898,77.4431,77.5548,24800.0
2011-01-04 15:40:00,111.02,111.06,110.82,111.06,18300.0,77.5409,77.5688,77.4012,77.5688,18300.0
2011-01-04 15:45:00,111.07,111.36,111.07,111.33,67200.0,77.5758,77.7783,77.5758,77.7574,67200.0
2011-01-04 15:50:00,111.34,111.44,111.29,111.41,36100.0,77.7644,77.8342,77.7295,77.8133,36100.0
2011-01-04 15:55:00,111.45,111.67,111.41,111.55,71800.0,77.8412,77.9949,77.8133,77.9111,71800.0
2011-01-05 09:30:00,110.96,111.5,110.96,111.49,51600.0,77.499,77.8761,77.499,77.8691,51600.0
2011-01-05 09:35:00,111.56,111.78,111.37,111.43,81500.0,77.918,78.0717,77.7853,77.8272,81500.0
2011-01-05 09:40:00,111.43,111.72,111.16,111.41,40400.0,77.8272,78.0298,77.6387,77.8133,40400.0
2011-01-05 09:45:00,111.4,111.44,111.25,111.39,32900.0,77.8063,77.8342,77.7015,77.7993,32900.0
2011-01-05 09:50:00,111.39,111.42,111.31,111.42,14200.0,77.7993,77.8203,77.7434,77.8203,14200.0
2011-01-05 09:55:00,111.38,111.42,111.07,111.09,15000.0,77.7923,77.8203,77.5758,77.5898,15000.0
2011-01-05 10:00:00,111.11,111.94,111.11,111.91,20700.0,77.6037,78.1834,77.6037,78.1625,20700.0
2011-01-05 10:05:00,111.96,112.35,111.95,112.17,37300.0,78.1974,78.4698,78.1904,78.3441,37300.0
2011-01-05 10:10:00,112.11,112.13,111.84,111.93,25300.0,78.3022,78.3161,78.1136,78.1765,25300.0
2011-01-05 10:15:00,111.91,111.95,111.64,111.94,23800.0,78.1625,78.1904,77.9739,78.1834,23800.0
2011-01-05 10:20:00,111.98,112.09,111.8,111.82,17200.0,78.2114,78.2882,78.0857,78.0996,17200.0
2011-01-05 10:25:00,111.81,111.88,111.61,111.69,10600.0,78.0926,78.1415,77.953,78.0088,10600.0
2011-01-05 10:30:00,111.69,111.87,111.63,111.66,7200.0,78.0088,78.1346,77.9669,77.9879,7200.0
2011-01-05 10:35:00,111.67,111.87,111.67,111.79,10000.0,77.9949,78.1346,77.9949,78.0787,10000.0
2011-01-05 10:40:00,111.84,112.01,111.82,112.01,6400.0,78.1136,78.2323,78.0996,78.2323,6400.0
2011-01-05 10:45:00,112.0,112.41,112.0,112.34,32400.0,78.2254,78.5117,78.2254,78.4628,32400.0
2011-01-05 10:50:00,112.4,112.59,112.35,112.37,19600.0,78.5047,78.6374,78.4698,78.4838,19600.0
2011-01-05 10:55:00,112.37,112.41,112.09,112.09,9500.0,78.4838,78.5117,78.2882,78.2882,9500.0
2011-01-05 11:00:00,112.08,112.09,111.69,111.8,9000.0,78.2812,78.2882,78.0088,78.0857,9000.0
2011-01-05 11:05:00,111.75,112.3,111.75,112.15,9000.0,78.0507,78.4349,78.0507,78.3301,9000.0
2011-01-05 11:10:00,112.12,112.12,111.8,111.81,17000.0,78.3092,78.3092,78.0857,78.0926,17000.0
2011-01-05 11:15:00,111.81,112.09,111.81,112.0,10000.0,78.0926,78.2882,78.0926,78.2254,10000.0
2011-01-05 11:20:00,112.01,112.09,111.97,112.08,13100.0,78.2323,78.2882,78.2044,78.2812,13100.0
2011-01-05 11:25:00,112.04,112.27,112.04,112.15,12600.0,78.2533,78.4139,78.2533,78.3301,12600.0
2011-01-05 11:30:00,112.17,112.51,112.17,112.43,13400.0,78.3441,78.5816,78.3441,78.5257,13400.0
2011-01-05 11:35:00,112.41,112.51,112.39,112.45,22000.0,78.5117,78.5816,78.4977,78.5397,22000.0
2011-01-05 11:40:00,112.47,112.51,112.17,112.2,22100.0,78.5536,78.5816,78.3441,78.365,22100.0
2011-01-05 11:45:00,112.22,112.4,112.21,112.31,15800.0,78.379,78.5047,78.372,78.4419,15800.0
2011-01-05 11:50:00,112.31,112.51,112.24,112.33,16200.0,78.4419,78.5816,78.393,78.4558,16200.0
2011-01-05 11:55:00,112.35,112.49,112.35,112.47,18600.0,78.4698,78.5676,78.4698,78.5536,18600.0
2011-01-05 12:00:00,112.47,112.63,112.45,112.6,15600.0,78.5536,78.6654,78.5397,78.6444,15600.0
2011-01-05 12:05:00,112.62,112.96,112.61,112.96,23200.0,78.6584,78.8959,78.6514,78.8959,23200.0
2011-01-05 12:10:00,112.94,113.08,112.88,113.0,34600.0,78.8819,78.9797,78.84,78.9238,34600.0
2011-01-05 12:15:00,113.0,113.27,112.95,113.24,21700.0,78.9238,79.1124,78.8889,79.0914,21700.0
2011-01-05 12:20:00,113.23,113.37,113.17,113.32,16300.0,79.0844,79.1822,79.0425,79.1473,16300.0
2011-01-05 12:25:00,113.32,113.44,113.28,113.37,18200.0,79.1473,79.2311,79.1194,79.1822,18200.0
2011-01-05 12:30:00,113.34,113.49,113.25,113.44,13800.0,79.1613,79.266,79.0984,79.2311,13800.0
2011-01-05 12:35:00,113.43,113.53,113.36,113.43,18100.0,79.2241,79.294,79.1752,79.2241,18100.0
2011-01-05 12:40:00,113.41,113.45,113.27,113.27,19100.0,79.2102,79.2381,79.1124,79.1124,19100.0
2011-01-05 12:45:00,113.33,113.38,113.14,113.22,7400.0,79.1543,79.1892,79.0216,79.0774,7400.0
2011-01-05 12:50:00,113.22,113.35,113.18,113.35,13000.0,79.0774,79.1682,79.0495,79.1682,13000.0
2011-01-05 12:55:00,113.32,113.35,113.25,113.25,29100.0,79.1473,79.1682,79.0984,79.0984,29100.0
2011-01-05 13:00:00,113.24,113.28,113.06,113.15,11100.0,79.0914,79.1194,78.9657,79.0286,11100.0
2011-01-05 13:05:00,113.14,113.29,112.97,113.24,21900.0,79.0216,79.1263,78.9028,79.0914,21900.0
2011-01-05 13:10:00,113.29,113.45,113.27,113.44,39400.0,79.1263,79.2381,79.1124,79.2311,39400.0
2011-01-05 13:15:00,113.4,113.4,113.12,113.17,11600.0,79.2032,79.2032,79.0076,79.0425,11600.0
2011-01-05 13:20:00,113.11,113.31,112.99,113.22,11500.0,79.0006,79.1403,78.9168,79.0774,11500.0
2011-01-05 13:25:00,113.12,113.29,113.12,113.29,5900.0,79.0076,79.1263,79.0076,79.1263,5900.0
2011-01-05 13:30:00,113.28,113.45,113.28,113.34,23800.0,79.1194,79.2381,79.1194,79.1613,23800.0
2011-01-05 13:35:00,113.35,113.59,113.35,113.59,13800.0,79.1682,79.3359,79.1682,79.3359,13800.0
2011-01-05 13:40:00,113.53,113.58,113.45,113.54,8500.0,79.294,79.3289,79.2381,79.301,8500.0
2011-01-05 13:45:00,113.55,113.66,113.55,113.56,13800.0,79.3079,79.3848,79.3079,79.3149,13800.0
2011-01-05 13:50:00,113.54,113.62,113.5,113.56,6600.0,79.301,79.3568,79.273,79.3149,6600.0
2011-01-05 13:55:00,113.54,113.58,113.41,113.53,10100.0,79.301,79.3289,79.2102,79.294,10100.0
2011-01-05 14:00:00,113.5,113.5,113.33,113.35,24200.0,79.273,79.273,79.1543,79.1682,24200.0
2011-01-05 14:05:00,113.4,113.5,113.35,113.45,8800.0,79.2032,79.273,79.1682,79.2381,8800.0
2011-01-05 14:10:00,113.47,113.48,113.18,113.3,7000.0,79.2521,79.259,79.0495,79.1333,7000.0
2011-01-05 14:15:00,113.29,113.5,113.28,113.3,28100.0,79.1263,79.273,79.1194,79.1333,28100.0
2011-01-05 14:20:00,113.29,113.32,113.12,113.15,11000.0,79.1263,79.1473,79.0076,79.0286,11000.0
2011-01-05 14:25:00,113.17,113.17,112.87,112.93,11200.0,79.0425,79.0425,78.833,78.8749,11200.0
2011-01-05 14:30:00,112.95,112.99,112.82,112.86,16800.0,78.8889,78.9168,78.7981,78.826,16800.0
2011-01-05 14:35:00,112.86,112.88,112.74,112.8,11200.0,78.826,78.84,78.7422,78.7841,11200.0
2011-01-05 14:40:00,112.78,112.83,112.74,112.83,8200.0,78.7701,78.8051,78.7422,78.8051,8200.0
2011-01-05 14:45:00,112.83,112.94,112.8,112.84,6200.0,78.8051,78.8819,78.7841,78.812,6200.0
2011-01-05 14:50:00,112.85,112.9,112.78,112.88,8000.0,78.819,78.8539,78.7701,78.84,8000.0
2011-01-05 14:55:00,112.86,112.94,112.79,112.93,14400.0,78.826,78.8819,78.7771,78.8749,14400.0
2011-01-05 15:00:00,112.94,113.0,112.87,112.89,18000.0,78.8819,78.9238,78.833,78.847,18000.0
2011-01-05 15:05:00,112.87,113.05,112.83,113.01,20900.0,78.833,78.9587,78.8051,78.9308,20900.0
2011-01-05 15:10:00,113.06,113.26,113.04,113.11,21400.0,78.9657,79.1054,78.9517,79.0006,21400.0
2011-01-05 15:15:00,113.09,113.2,113.07,113.16,8000.0,78.9867,79.0635,78.9727,79.0355,8000.0
2011-01-05 15:20:00,113.18,113.18,112.89,112.94,9400.0,79.0495,79.0495,78.847,78.8819,9400.0
2011-01-05 15:25:00,112.94,113.04,112.86,112.91,7800.0,78.8819,78.9517,78.826,78.8609,7800.0
2011-01-05 15:30:00,112.89,113.02,112.85,112.92,13500.0,78.847,78.9378,78.819,78.8679,13500.0
2011-01-05 15:35:00,112.89,112.9,112.79,112.81,13600.0,78.847,78.8539,78.7771,78.7911,13600.0
2011-01-05 15:40:00,112.8,112.81,112.6,112.7,15500.0,78.7841,78.7911,78.6444,78.7143,15500.0
2011-01-05 15:45:00,112.7,113.06,112.7,113.03,19600.0,78.7143,78.9657,78.7143,78.9447,19600.0
2011-01-05 15:50:00,113.02,113.08,112.97,113.05,23600.0,78.9378,78.9797,78.9028,78.9587,23600.0
2011-01-05 15:55:00,113.05,113.08,112.96,112.98,30300.0,78.9587,78.9797,78.8959,78.9098,30300.0
2011-01-06 09:30:00,113.47,113.88,113.01,113.04,38500.0,79.2521,79.5384,78.9308,78.9517,38500.0
2011-01-06 09:35:00,113.01,113.06,112.24,112.24,30000.0,78.9308,78.9657,78.393,78.393,30000.0
2011-01-06 09:40:00,112.21,112.39,111.74,112.39,38200.0,78.372,78.4977,78.0438,78.4977,38200.0
2011-01-06 09:45:00,112.39,113.04,112.31,113.04,18700.0,78.4977,78.9517,78.4419,78.9517,18700.0
2011-01-06 09:50:00,113.04,113.33,112.8,113.33,25700.0,78.9517,79.1543,78.7841,79.1543,25700.0
2011-01-06 09:55:00,113.32,113.43,112.76,112.81,22900.0,79.1473,79.2241,78.7562,78.7911,22900.0
2011-01-06 10:00:00,112.8,113.04,112.63,112.68,20700.0,78.7841,78.9517,78.6654,78.7003,20700.0
2011-01-06 10:05:00,112.67,112.94,112.59,112.61,32900.0,78.6933,78.8819,78.6374,78.6514,32900.0
2011-01-06 10:10:00,112.61,112.92,112.55,112.65,22900.0,78.6514,78.8679,78.6095,78.6793,22900.0
2011-01-06 10:15:00,112.6,112.81,112.58,112.68,24100.0,78.6444,78.7911,78.6304,78.7003,24100.0
2011-01-06 10:20:00,112.67,112.91,112.61,112.79,16200.0,78.6933,78.8609,78.6514,78.7771,16200.0
2011-01-06 10:25:00,112.75,112.89,112.67,112.72,27100.0,78.7492,78.847,78.6933,78.7282,27100.0
2011-01-06 10:30:00,112.73,112.76,112.47,112.63,17300.0,78.7352,78.7562,78.5536,78.6654,17300.0
2011-01-06 10:35:00,112.69,112.82,112.65,112.82,20600.0,78.7073,78.7981,78.6793,78.7981,20600.0
2011-01-06 10:40:00,112.76,112.79,112.57,112.69,19700.0,78.7562,78.7771,78.6235,78.7073,19700.0
2011-01-06 10:45:00,112.67,112.69,112.44,112.49,20500.0,78.6933,78.7073,78.5327,78.5676,20500.0
2011-01-06 10:50:00,112.49,112.57,112.36,112.36,26700.0,78.5676,78.6235,78.4768,78.4768,26700.0
2011-01-06 10:55:00,112.34,112.45,112.21,112.45,27400.0,78.4628,78.5397,78.372,78.5397,27400.0
2011-01-06 11:00:00,112.39,112.41,111.74,111.74,21200.0,78.4977,78.5117,78.0438,78.0438,21200.0
2011-01-06 11:05:00,111.75,111.81,111.17,111.22,42000.0,78.0507,78.0926,77.6456,77.6806,42000.0
2011-01-06 11:10:00,111.22,111.46,111.13,111.43,22900.0,77.6806,77.8482,77.6177,77.8272,22900.0
2011-01-06 11:15:00,111.4,111.71,111.32,111.69,24700.0,77.8063,78.0228,77.7504,78.0088,24700.0
2011-01-06 11:20:00,111.63,111.79,111.55,111.59,29800.0,77.9669,78.0787,77.9111,77.939,29800.0
2011-01-06 11:25:00,111.59,111.94,111.57,111.94,19200.0,77.939,78.1834,77.925,78.1834,19200.0
2011-01-06 11:30:00,111.91,111.93,111.62,111.75,16600.0,78.1625,78.1765,77.9599,78.0507,16600.0
2011-01-06 11:35:00,111.73,111.78,111.46,111.46,13500.0,78.0368,78.0717,77.8482,77.8482,13500.0
2011-01-06 11:40:00,111.49,111.5,111.16,111.24,21400.0,77.8691,77.8761,77.6387,77.6945,21400.0
2011-01-06 11:45:00,111.24,111.54,111.21,111.36,24700.0,77.6945,77.9041,77.6736,77.7783,24700.0
2011-01-06 11:50:00,111.38,111.59,111.35,111.37,19100.0,77.7923,77.939,77.7714,77.7853,19100.0
2011-01-06 11:55:00,111.4,111.61,111.21,111.23,11700.0,77.8063,77.953,77.6736,77.6876,11700.0
2011-01-06 12:00:00,111.27,111.34,111.15,111.26,11100.0,77.7155,77.7644,77.6317,77.7085,11100.0
2011-01-06 12:05:00,111.25,111.4,111.24,111.39,10700.0,77.7015,77.8063,77.6945,77.7993,10700.0
2011-01-06 12:10:00,111.4,111.54,111.3,111.42,9700.0,77.8063,77.9041,77.7364,77.8203,9700.0
2011-01-06 12:15:00,111.42,111.51,111.36,111.45,10800.0,77.8203,77.8831,77.7783,77.8412,10800.0
2011-01-06 12:20:00,111.47,111.66,111.42,111.61,13200.0,77.8552,77.9879,77.8203,77.953,13200.0
2011-01-06 12:25:00,111.58,111.69,111.56,111.6,13800.0,77.932,78.0088,77.918,77.946,13800.0
2011-01-06 12:30:00,111.56,111.56,111.4,111.4,14400.0,77.918,77.918,77.8063,77.8063,14400.0
2011-01-06 12:35:00,111.4,111.4,111.25,111.31,7600.0,77.8063,77.8063,77.7015,77.7434,7600.0
2011-01-06 12:40:00,111.33,111.57,111.27,111.52,8100.0,77.7574,77.925,77.7155,77.8901,8100.0
2011-01-06 12:45:00,111.58,111.64,111.41,111.41,9000.0,77.932,77.9739,77.8133,77.8133,9000.0
2011-01-06 12:50:00,111.41,111.45,111.26,111.44,8100.0,77.8133,77.8412,77.7085,77.8342,8100.0
2011-01-06 12:55:00,111.47,111.53,111.33,111.39,8400.0,77.8552,77.8971,77.7574,77.7993,8400.0
2011-01-06 13:00:00,111.32,111.38,111.13,111.17,14000.0,77.7504,77.7923,77.6177,77.6456,14000.0
2011-01-06 13:05:00,111.17,111.33,111.13,111.29,24200.0,77.6456,77.7574,77.6177,77.7295,24200.0
2011-01-06 13:10:00,111.29,111.33,111.22,111.32,9300.0,77.7295,77.7574,77.6806,77.7504,9300.0
2011-01-06 13:15:00,111.35,111.45,111.35,111.43,7800.0,77.7714,77.8412,77.7714,77.8272,7800.0
2011-01-06 13:20:00,111.46,111.51,111.39,111.43,11900.0,77.8482,77.8831,77.7993,77.8272,11900.0
2011-01-06 13:25:00,111.42,111.44,111.26,111.3,6500.0,77.8203,77.8342,77.7085,77.7364,6500.0
2011-01-06 13:30:00,111.32,111.42,111.32,111.38,7600.0,77.7504,77.8203,77.7504,77.7923,7600.0
2011-01-06 13:35:00,111.38,111.43,111.29,111.32,16500.0,77.7923,77.8272,77.7295,77.7504,16500.0
2011-01-06 13:40:00,111.29,111.37,111.23,111.3,13300.0,77.7295,77.7853,77.6876,77.7364,13300.0
2011-01-06 13:45:00,111.29,111.42,111.24,111.36,9100.0,77.7295,77.8203,77.6945,77.7783,9100.0
2011-01-06 13:50:00,111.34,111.51,111.34,111.5,18200.0,77.7644,77.8831,77.7644,77.8761,18200.0
2011-01-06 13:55:00,111.5,111.68,111.35,111.68,33900.0,77.8761,78.0019,77.7714,78.0019,33900.0
2011-01-06 14:00:00,111.68,111.74,111.44,111.44,28400.0,78.0019,78.0438,77.8342,77.8342,28400.0
2011-01-06 14:05:00,111.46,111.46,111.29,111.34,19900.0,77.8482,77.8482,77.7295,77.7644,19900.0
2011-01-06 14:10:00,111.35,111.38,111.29,111.37,20200.0,77.7714,77.7923,77.7295,77.7853,20200.0
2011-01-06 14:15:00,111.36,111.38,111.17,111.23,17900.0,77.7783,77.7923,77.6456,77.6876,17900.0
2011-01-06 14:20:00,111.22,111.33,111.2,111.22,18300.0,77.6806,77.7574,77.6666,77.6806,18300.0
2011-01-06 14:25:00,111.21,111.42,111.21,111.26,8400.0,77.6736,77.8203,77.6736,77.7085,8400.0
2011-01-06 14:30:00,111.28,111.31,111.2,111.24,14500.0,77.7225,77.7434,77.6666,77.6945,14500.0
2011-01-06 14:35:00,111.22,111.23,110.88,110.88,57800.0,77.6806,77.6876,77.4431,77.4431,57800.0
2011-01-06 14:40:00,110.87,110.87,110.42,110.46,44700.0,77.4361,77.4361,77.1218,77.1498,44700.0
2011-01-06 14:45:00,110.46,110.5,110.1,110.11,44700.0,77.1498,77.1777,76.8983,76.9053,44700.0
2011-01-06 14:50:00,110.11,110.54,110.0,110.51,67000.0,76.9053,77.2056,76.8285,77.1847,67000.0
2011-01-06 14:55:00,110.47,110.58,110.32,110.46,30400.0,77.1567,77.2336,77.052,77.1498,30400.0
2011-01-06 15:00:00,110.49,110.64,110.41,110.5,25000.0,77.1707,77.2755,77.1148,77.1777,25000.0
2011-01-06 15:05:00,110.51,110.58,110.35,110.41,40200.0,77.1847,77.2336,77.0729,77.1148,40200.0
2011-01-06 15:10:00,110.42,110.5,110.26,110.28,51500.0,77.1218,77.1777,77.0101,77.024,51500.0
2011-01-06 15:15:00,110.27,110.36,110.11,110.12,43000.0,77.017,77.0799,76.9053,76.9123,43000.0
2011-01-06 15:20:00,110.12,110.19,110.0,110.1,35300.0,76.9123,76.9612,76.8285,76.8983,35300.0
2011-01-06 15:25:00,110.08,110.34,110.0,110.27,48700.0,76.8843,77.0659,76.8285,77.017,48700.0
2011-01-06 15:30:00,110.29,110.31,110.18,110.27,29100.0,77.031,77.045,76.9542,77.017,29100.0
2011-01-06 15:35:00,110.24,110.35,110.2,110.28,32500.0,76.9961,77.0729,76.9682,77.024,32500.0
2011-01-06 15:40:00,110.28,110.38,110.07,110.07,70900.0,77.024,77.0939,76.8774,76.8774,70900.0
2011-01-06 15:45:00,110.09,110.17,109.98,110.03,59800.0,76.8913,76.9472,76.8145,76.8494,59800.0
2011-01-06 15:50:00,110.04,110.24,110.04,110.2,66500.0,76.8564,76.9961,76.8564,76.9682,66500.0
2011-01-06 15:55:00,110.19,110.31,110.15,110.17,113300.0,76.9612,77.045,76.9332,76.9472,113300.0
2011-01-07 09:30:00,110.61,111.47,110.24,111.44,36200.0,77.2545,77.8552,76.9961,77.8342,36200.0
2011-01-07 09:35:00,111.38,111.68,110.82,110.93,30600.0,77.7923,78.0019,77.4012,77.478,30600.0
2011-01-07 09:40:00,110.95,110.99,110.36,110.5,43400.0,77.492,77.5199,77.0799,77.1777,43400.0
2011-01-07 09:45:00,110.45,110.56,110.3,110.37,50500.0,77.1428,77.2196,77.038,77.0869,50500.0
2011-01-07 09:50:00,110.33,110.46,110.29,110.36,24500.0,77.059,77.1498,77.031,77.0799,24500.0
2011-01-07 09:55:00,110.37,110.77,110.37,110.6,23200.0,77.0869,77.3663,77.0869,77.2475,23200.0
2011-01-07 10:00:00,110.59,111.28,110.51,111.21,28600.0,77.2406,77.7225,77.1847,77.6736,28600.0
2011-01-07 10:05:00,111.2,111.59,111.16,111.54,60100.0,77.6666,77.939,77.6387,77.9041,60100.0
2011-01-07 10:10:00,111.54,112.06,111.47,111.93,89900.0,77.9041,78.2673,77.8552,78.1765,89900.0
2011-01-07 10:15:00,111.92,112.01,111.74,111.77,24900.0,78.1695,78.2323,78.0438,78.0647,24900.0
2011-01-07 10:20:00,111.84,111.89,111.65,111.77,25000.0,78.1136,78.1485,77.9809,78.0647,25000.0
2011-01-07 10:25:00,111.71,111.77,111.46,111.7,30500.0,78.0228,78.0647,77.8482,78.0158,30500.0
2011-01-07 10:30:00,111.7,111.7,111.53,111.65,41200.0,78.0158,78.0158,77.8971,77.9809,41200.0
2011-01-07 10:35:00,111.61,111.66,111.38,111.41,19300.0,77.953,77.9879,77.7923,77.8133,19300.0
2011-01-07 10:40:00,111.43,111.46,110.72,110.72,30200.0,77.8272,77.8482,77.3313,77.3313,30200.0
2011-01-07 10:45:00,110.81,111.13,110.61,111.13,37200.0,77.3942,77.6177,77.2545,77.6177,37200.0
2011-01-07 10:50:00,111.12,111.15,110.72,110.77,23400.0,77.6107,77.6317,77.3313,77.3663,23400.0
2011-01-07 10:55:00,110.78,111.08,110.69,110.98,8100.0,77.3733,77.5828,77.3104,77.5129,8100.0
2011-01-07 11:00:00,110.99,111.09,110.92,110.99,10000.0,77.5199,77.5898,77.471,77.5199,10000.0
2011-01-07 11:05:00,110.99,111.06,110.71,110.82,11200.0,77.5199,77.5688,77.3244,77.4012,11200.0
2011-01-07 11:10:00,110.81,110.97,110.71,110.91,28400.0,77.3942,77.506,77.3244,77.4641,28400.0
2011-01-07 11:15:00,110.92,110.93,110.77,110.8,10200.0,77.471,77.478,77.3663,77.3872,10200.0
2011-01-07 11:20:00,110.82,110.86,110.32,110.42,24600.0,77.4012,77.4291,77.052,77.1218,24600.0
2011-01-07 11:25:00,110.44,110.51,110.41,110.51,9100.0,77.1358,77.1847,77.1148,77.1847,9100.0
2011-01-07 11:30:00,110.46,110.46,109.88,110.31,23600.0,77.1498,77.1498,76.7447,77.045,23600.0
2011-01-07 11:35:00,110.31,110.34,109.87,110.07,20500.0,77.045,77.0659,76.7377,76.8774,20500.0
2011-01-07 11:40:00,110.09,110.09,110.0,110.05,26400.0,76.8913,76.8913,76.8285,76.8634,26400.0
2011-01-07 11:45:00,110.01,110.09,109.92,110.09,9000.0,76.8355,76.8913,76.7726,76.8913,9000.0
2011-01-07 11:50:00,110.07,110.08,109.98,110.06,5300.0,76.8774,76.8843,76.8145,76.8704,5300.0
2011-01-07 11:55:00,110.05,110.16,110.05,110.1,11500.0,76.8634,76.9402,76.8634,76.8983,11500.0
2011-01-07 12:00:00,110.14,110.26,110.08,110.2,5300.0,76.9263,77.0101,76.8843,76.9682,5300.0
2011-01-07 12:05:00,110.2,110.31,110.14,110.31,4100.0,76.9682,77.045,76.9263,77.045,4100.0
2011-01-07 12:10:00,110.28,110.29,110.13,110.2,11200.0,77.024,77.031,76.9193,76.9682,11200.0
2011-01-07 12:15:00,110.2,110.3,110.06,110.11,11500.0,76.9682,77.038,76.8704,76.9053,11500.0
2011-01-07 12:20:00,110.14,110.24,110.14,110.17,6100.0,76.9263,76.9961,76.9263,76.9472,6100.0
2011-01-07 12:25:00,110.13,110.14,109.78,109.82,14200.0,76.9193,76.9263,76.6748,76.7028,14200.0
2011-01-07 12:30:00,109.77,109.83,109.5,109.53,22200.0,76.6678,76.7097,76.4793,76.5002,22200.0
2011-01-07 12:35:00,109.56,109.76,109.54,109.71,10600.0,76.5212,76.6608,76.5072,76.6259,10600.0
2011-01-07 12:40:00,109.71,109.76,109.61,109.68,15400.0,76.6259,76.6608,76.5561,76.605,15400.0
2011-01-07 12:45:00,109.64,109.67,109.34,109.36,13000.0,76.577,76.598,76.3675,76.3815,13000.0
2011-01-07 12:50:00,109.35,109.37,109.15,109.28,28100.0,76.3745,76.3885,76.2348,76.3256,28100.0
2011-01-07 12:55:00,109.31,109.74,109.31,109.5,43300.0,76.3465,76.6469,76.3465,76.4793,43300.0
2011-01-07 13:00:00,109.65,109.77,109.63,109.72,20800.0,76.584,76.6678,76.57,76.6329,20800.0
2011-01-07 13:05:00,109.7,109.72,109.6,109.66,7300.0,76.6189,76.6329,76.5491,76.591,7300.0
2011-01-07 13:10:00,109.63,109.64,109.54,109.56,23300.0,76.57,76.577,76.5072,76.5212,23300.0
2011-01-07 13:15:00,109.57,109.9,109.55,109.77,55000.0,76.5281,76.7586,76.5142,76.6678,55000.0
2011-01-07 13:20:00,109.72,109.76,109.59,109.64,13400.0,76.6329,76.6608,76.5421,76.577,13400.0
2011-01-07 13:25:00,109.64,109.74,109.55,109.57,7200.0,76.577,76.6469,76.5142,76.5281,7200.0
2011-01-07 13:30:00,109.61,109.78,109.6,109.72,16100.0,76.5561,76.6748,76.5491,76.6329,16100.0
2011-01-07 13:35:00,109.72,109.82,109.68,109.68,48500.0,76.6329,76.7028,76.605,76.605,48500.0
2011-01-07 13:40:00,109.73,109.77,109.68,109.71,19700.0,76.6399,76.6678,76.605,76.6259,19700.0
2011-01-07 13:45:00,109.7,109.71,109.62,109.66,4000.0,76.6189,76.6259,76.5631,76.591,4000.0
2011-01-07 13:50:00,109.67,109.72,109.39,109.47,22400.0,76.598,76.6329,76.4024,76.4583,22400.0
2011-01-07 13:55:00,109.46,109.46,109.33,109.44,12800.0,76.4513,76.4513,76.3605,76.4373,12800.0
2011-01-07 14:00:00,109.48,109.61,109.4,109.47,24700.0,76.4653,76.5561,76.4094,76.4583,24700.0
2011-01-07 14:05:00,109.46,109.57,109.39,109.46,11900.0,76.4513,76.5281,76.4024,76.4513,11900.0
2011-01-07 14:10:00,109.49,109.56,109.47,109.55,14800.0,76.4723,76.5212,76.4583,76.5142,14800.0
2011-01-07 14:15:00,109.52,109.72,109.52,109.66,14000.0,76.4932,76.6329,76.4932,76.591,14000.0
2011-01-07 14:20:00,109.65,109.74,109.59,109.65,10600.0,76.584,76.6469,76.5421,76.584,10600.0
2011-01-07 14:25:00,109.62,109.73,109.54,109.7,20100.0,76.5631,76.6399,76.5072,76.6189,20100.0
2011-01-07 14:30:00,109.66,109.72,109.59,109.67,15900.0,76.591,76.6329,76.5421,76.598,15900.0
2011-01-07 14:35:00,109.66,109.84,109.61,109.75,21600.0,76.591,76.7167,76.5561,76.6539,21600.0
2011-01-07 14:40:00,109.75,109.78,109.68,109.74,12100.0,76.6539,76.6748,76.605,76.6469,12100.0
2011-01-07 14:45:00,109.74,109.8,109.7,109.77,36600.0,76.6469,76.6888,76.6189,76.6678,36600.0
2011-01-07 14:50:00,109.77,109.83,109.7,109.76,14900.0,76.6678,76.7097,76.6189,76.6608,14900.0
2011-01-07 14:55:00,109.76,109.82,109.68,109.68,26200.0,76.6608,76.7028,76.605,76.605,26200.0
2011-01-07 15:00:00,109.7,109.73,109.66,109.7,17400.0,76.6189,76.6399,76.591,76.6189,17400.0
2011-01-07 15:05:00,109.69,109.81,109.67,109.75,39200.0,76.612,76.6958,76.598,76.6539,39200.0
2011-01-07 15:10:00,109.75,109.81,109.62,109.65,39800.0,76.6539,76.6958,76.5631,76.584,39800.0
2011-01-07 15:15:00,109.63,109.82,109.59,109.8,51600.0,76.57,76.7028,76.5421,76.6888,51600.0
2011-01-07 15:20:00,109.77,109.82,109.62,109.71,26300.0,76.6678,76.7028,76.5631,76.6259,26300.0
2011-01-07 15:25:00,109.72,109.87,109.67,109.67,27100.0,76.6329,76.7377,76.598,76.598,27100.0
2011-01-07 15:30:00,109.67,109.77,109.61,109.75,27000.0,76.598,76.6678,76.5561,76.6539,27000.0
2011-01-07 15:35:00,109.76,109.9,109.74,109.81,29900.0,76.6608,76.7586,76.6469,76.6958,29900.0
2011-01-07 15:40:00,109.84,109.96,109.81,109.82,36300.0,76.7167,76.8005,76.6958,76.7028,36300.0
2011-01-07 15:45:00,109.84,110.05,109.84,109.84,36400.0,76.7167,76.8634,76.7167,76.7167,36400.0
2011-01-07 15:50:00,109.85,109.92,109.81,109.91,40200.0,76.7237,76.7726,76.6958,76.7656,40200.0
2011-01-07 15:55:00,109.89,109.9,109.71,109.79,120200.0,76.7516,76.7586,76.6259,76.6818,120200.0
2011-01-10 09:30:00,109.01,109.48,108.87,109.24,47500.0,76.137,76.4653,76.0392,76.2977,47500.0
2011-01-10 09:35:00,109.25,109.77,109.2,109.67,21400.0,76.3046,76.6678,76.2697,76.598,21400.0
2011-01-10 09:40:00,109.63,110.31,109.45,110.19,52300.0,76.57,77.045,76.4443,76.9612,52300.0
2011-01-10 09:45:00,110.24,110.48,110.0,110.04,32400.0,76.9961,77.1637,76.8285,76.8564,32400.0
2011-01-10 09:50:00,110.01,110.08,109.55,109.96,20900.0,76.8355,76.8843,76.5142,76.8005,20900.0
2011-01-10 09:55:00,109.95,110.03,109.41,109.58,19900.0,76.7935,76.8494,76.4164,76.5351,19900.0
2011-01-10 10:00:00,109.54,109.91,109.49,109.85,23500.0,76.5072,76.7656,76.4723,76.7237,23500.0
2011-01-10 10:05:00,109.79,109.92,109.65,109.8,23400.0,76.6818,76.7726,76.584,76.6888,23400.0
2011-01-10 10:10:00,109.79,110.45,109.79,110.39,26800.0,76.6818,77.1428,76.6818,77.1009,26800.0
2011-01-10 10:15:00,110.39,110.49,110.22,110.29,16600.0,77.1009,77.1707,76.9821,77.031,16600.0
2011-01-10 10:20:00,110.29,110.42,110.11,110.24,18700.0,77.031,77.1218,76.9053,76.9961,18700.0
2011-01-10 10:25:00,110.37,110.6,110.35,110.45,25500.0,77.0869,77.2475,77.0729,77.1428,25500.0
2011-01-10 10:30:00,110.48,110.9,110.48,110.69,27200.0,77.1637,77.4571,77.1637,77.3104,27200.0
2011-01-10 10:35:00,110.64,110.75,110.53,110.64,10400.0,77.2755,77.3523,77.1986,77.2755,10400.0
2011-01-10 10:40:00,110.64,110.87,110.61,110.82,17300.0,77.2755,77.4361,77.2545,77.4012,17300.0
2011-01-10 10:45:00,110.85,110.92,110.61,110.72,21700.0,77.4221,77.471,77.2545,77.3313,21700.0
2011-01-10 10:50:00,110.72,110.8,110.6,110.61,8500.0,77.3313,77.3872,77.2475,77.2545,8500.0
2011-01-10 10:55:00,110.61,110.61,110.26,110.45,14500.0,77.2545,77.2545,77.0101,77.1428,14500.0
2011-01-10 11:00:00,110.44,110.55,110.37,110.45,11500.0,77.1358,77.2126,77.0869,77.1428,11500.0
2011-01-10 11:05:00,110.37,110.63,110.37,110.59,12600.0,77.0869,77.2685,77.0869,77.2406,12600.0
2011-01-10 11:10:00,110.58,110.87,110.54,110.63,19700.0,77.2336,77.4361,77.2056,77.2685,19700.0
2011-01-10 11:15:00,110.66,110.82,110.45,110.53,8300.0,77.2894,77.4012,77.1428,77.1986,8300.0
2011-01-10 11:20:00,110.57,110.82,110.51,110.82,15000.0,77.2266,77.4012,77.1847,77.4012,15000.0
2011-01-10 11:25:00,110.79,111.12,110.74,111.07,25000.0,77.3802,77.6107,77.3453,77.5758,25000.0
2011-01-10 11:30:00,111.05,111.42,111.04,111.24,32800.0,77.5618,77.8203,77.5548,77.6945,32800.0
2011-01-10 11:35:00,111.23,111.28,111.17,111.17,12300.0,77.6876,77.7225,77.6456,77.6456,12300.0
2011-01-10 11:40:00,111.18,111.28,111.12,111.14,35000.0,77.6526,77.7225,77.6107,77.6247,35000.0
2011-01-10 11:45:00,111.21,111.36,111.16,111.26,12000.0,77.6736,77.7783,77.6387,77.7085,12000.0
2011-01-10 11:50:00,111.26,111.3,111.1,111.27,24300.0,77.7085,77.7364,77.5968,77.7155,24300.0
2011-01-10 11:55:00,111.33,111.36,111.24,111.27,34600.0,77.7574,77.7783,77.6945,77.7155,34600.0
2011-01-10 12:00:00,111.31,111.37,111.23,111.3,24600.0,77.7434,77.7853,77.6876,77.7364,24600.0
2011-01-10 12:05:00,111.3,111.39,111.3,111.39,6800.0,77.7364,77.7993,77.7364,77.7993,6800.0
2011-01-10 12:10:00,111.39,111.4,111.05,111.05,14900.0,77.7993,77.8063,77.5618,77.5618,14900.0
2011-01-10 12:15:00,111.07,111.17,110.9,111.11,14900.0,77.5758,77.6456,77.4571,77.6037,14900.0
2011-01-10 12:20:00,111.08,111.17,110.98,111.09,13500.0,77.5828,77.6456,77.5129,77.5898,13500.0
2011-01-10 12:25:00,111.12,111.28,111.1,111.2,19800.0,77.6107,77.7225,77.5968,77.6666,19800.0
2011-01-10 12:30:00,111.19,111.33,111.12,111.32,23200.0,77.6596,77.7574,77.6107,77.7504,23200.0
2011-01-10 12:35:00,111.31,111.5,111.2,111.36,21800.0,77.7434,77.8761,77.6666,77.7783,21800.0
2011-01-10 12:40:00,111.44,111.51,111.28,111.35,15200.0,77.8342,77.8831,77.7225,77.7714,15200.0
2011-01-10 12:45:00,111.34,111.43,111.28,111.36,7200.0,77.7644,77.8272,77.7225,77.7783,7200.0
2011-01-10 12:50:00,111.38,111.47,111.31,111.33,7300.0,77.7923,77.8552,77.7434,77.7574,7300.0
2011-01-10 12:55:00,111.38,111.42,111.34,111.39,4400.0,77.7923,77.8203,77.7644,77.7993,4400.0
2011-01-10 13:00:00,111.39,111.49,111.37,111.49,14000.0,77.7993,77.8691,77.7853,77.8691,14000.0
2011-01-10 13:05:00,111.46,111.73,111.46,111.6,42800.0,77.8482,78.0368,77.8482,77.946,42800.0
2011-01-10 13:10:00,111.61,111.72,111.6,111.68,6200.0,77.953,78.0298,77.946,78.0019,6200.0
2011-01-10 13:15:00,111.65,111.69,111.58,111.59,13900.0,77.9809,78.0088,77.932,77.939,13900.0
2011-01-10 13:20:00,111.58,111.58,111.4,111.43,8000.0,77.932,77.932,77.8063,77.8272,8000.0
2011-01-10 13:25:00,111.45,111.7,111.39,111.67,13000.0,77.8412,78.0158,77.7993,77.9949,13000.0
2011-01-10 13:30:00,111.7,111.77,111.61,111.67,8600.0,78.0158,78.0647,77.953,77.9949,8600.0
2011-01-10 13:35:00,111.65,111.69,111.49,111.58,13700.0,77.9809,78.0088,77.8691,77.932,13700.0
2011-01-10 13:40:00,111.56,111.69,111.46,111.64,10600.0,77.918,78.0088,77.8482,77.9739,10600.0
2011-01-10 13:45:00,111.62,111.64,111.57,111.64,5700.0,77.9599,77.9739,77.925,77.9739,5700.0
2011-01-10 13:50:00,111.6,111.64,111.47,111.47,7800.0,77.946,77.9739,77.8552,77.8552,7800.0
2011-01-10 13:55:00,111.48,111.48,111.41,111.46,9400.0,77.8622,77.8622,77.8133,77.8482,9400.0
2011-01-10 14:00:00,111.47,111.48,111.02,111.04,33100.0,77.8552,77.8622,77.5409,77.5548,33100.0
2011-01-10 14:05:00,111.03,111.05,110.9,110.9,17200.0,77.5479,77.5618,77.4571,77.4571,17200.0
2011-01-10 14:10:00,110.95,111.0,110.91,110.96,11700.0,77.492,77.5269,77.4641,77.499,11700.0
2011-01-10 14:15:00,110.95,110.99,110.92,110.94,11600.0,77.492,77.5199,77.471,77.485,11600.0
2011-01-10 14:20:00,110.94,111.01,110.94,110.97,17000.0,77.485,77.5339,77.485,77.506,17000.0
2011-01-10 14:25:00,110.98,111.24,110.98,111.21,28100.0,77.5129,77.6945,77.5129,77.6736,28100.0
2011-01-10 14:30:00,111.2,111.22,111.07,111.07,12000.0,77.6666,77.6806,77.5758,77.5758,12000.0
2011-01-10 14:35:00,111.04,111.1,110.96,111.01,10700.0,77.5548,77.5968,77.499,77.5339,10700.0
2011-01-10 14:40:00,111.0,111.0,110.89,110.93,7800.0,77.5269,77.5269,77.4501,77.478,7800.0
2011-01-10 14:45:00,110.94,111.06,110.91,110.98,26300.0,77.485,77.5688,77.4641,77.5129,26300.0
2011-01-10 14:50:00,110.98,111.07,110.98,111.01,17800.0,77.5129,77.5758,77.5129,77.5339,17800.0
2011-01-10 14:55:00,111.0,111.2,110.98,111.18,14400.0,77.5269,77.6666,77.5129,77.6526,14400.0
2011-01-10 15:00:00,111.2,111.23,111.12,111.18,15300.0,77.6666,77.6876,77.6107,77.6526,15300.0
2011-01-10 15:05:00,111.18,111.28,111.13,111.17,22800.0,77.6526,77.7225,77.6177,77.6456,22800.0
2011-01-10 15:10:00,111.17,111.28,111.14,111.18,16700.0,77.6456,77.7225,77.6247,77.6526,16700.0
2011-01-10 15:15:00,111.17,111.24,111.12,111.18,20900.0,77.6456,77.6945,77.6107,77.6526,20900.0
2011-01-10 15:20:00,111.19,111.28,111.16,111.26,33900.0,77.6596,77.7225,77.6387,77.7085,33900.0
2011-01-10 15:25:00,111.25,111.35,111.23,111.3,42800.0,77.7015,77.7714,77.6876,77.7364,42800.0
2011-01-10 15:30:00,111.32,111.32,111.2,111.23,28800.0,77.7504,77.7504,77.6666,77.6876,28800.0
2011-01-10 15:35:00,111.21,111.22,111.13,111.17,34200.0,77.6736,77.6806,77.6177,77.6456,34200.0
2011-01-10 15:40:00,111.14,111.32,111.12,111.14,36900.0,77.6247,77.7504,77.6107,77.6247,36900.0
2011-01-10 15:45:00,111.13,111.18,111.0,111.09,28000.0,77.6177,77.6526,77.5269,77.5898,28000.0
2011-01-10 15:50:00,111.08,111.15,111.0,111.1,30800.0,77.5828,77.6317,77.5269,77.5968,30800.0
2011-01-10 15:55:00,111.1,111.21,111.0,111.04,41300.0,77.5968,77.6736,77.5269,77.5548,41300.0
2011-01-11 09:30:00,111.9,112.47,111.87,112.17,38200.0,78.1555,78.5536,78.1346,78.3441,38200.0
2011-01-11 09:35:00,112.22,112.25,111.78,111.94,19700.0,78.379,78.4,78.0717,78.1834,19700.0
2011-01-11 09:40:00,111.89,112.29,111.88,112.13,18500.0,78.1485,78.4279,78.1415,78.3161,18500.0
2011-01-11 09:45:00,112.19,112.19,111.62,111.8,20400.0,78.3581,78.3581,77.9599,78.0857,20400.0
2011-01-11 09:50:00,111.82,112.15,111.82,111.92,23800.0,78.0996,78.3301,78.0996,78.1695,23800.0
2011-01-11 09:55:00,111.92,112.0,111.83,111.95,16400.0,78.1695,78.2254,78.1066,78.1904,16400.0
2011-01-11 10:00:00,111.97,112.0,111.84,111.89,23000.0,78.2044,78.2254,78.1136,78.1485,23000.0
2011-01-11 10:05:00,111.89,112.03,111.84,111.96,39900.0,78.1485,78.2463,78.1136,78.1974,39900.0
2011-01-11 10:10:00,111.99,112.02,111.86,111.89,11300.0,78.2184,78.2393,78.1276,78.1485,11300.0
2011-01-11 10:15:00,111.88,112.0,111.64,111.96,24600.0,78.1415,78.2254,77.9739,78.1974,24600.0
2011-01-11 10:20:00,111.93,111.98,111.82,111.91,13300.0,78.1765,78.2114,78.0996,78.1625,13300.0
2011-01-11 10:25:00,111.91,112.0,111.81,111.95,10700.0,78.1625,78.2254,78.0926,78.1904,10700.0
2011-01-11 10:30:00,111.96,112.0,111.79,111.79,25300.0,78.1974,78.2254,78.0787,78.0787,25300.0
2011-01-11 10:35:00,111.8,111.82,111.67,111.74,10500.0,78.0857,78.0996,77.9949,78.0438,10500.0
2011-01-11 10:40:00,111.71,111.84,111.71,111.76,4700.0,78.0228,78.1136,78.0228,78.0577,4700.0
2011-01-11 10:45:00,111.79,112.16,111.79,112.11,11200.0,78.0787,78.3371,78.0787,78.3022,11200.0
2011-01-11 10:50:00,112.08,112.24,112.06,112.22,17400.0,78.2812,78.393,78.2673,78.379,17400.0
2011-01-11 10:55:00,112.21,112.21,111.99,112.04,18100.0,78.372,78.372,78.2184,78.2533,18100.0
2011-01-11 11:00:00,112.05,112.2,111.99,112.17,24100.0,78.2603,78.365,78.2184,78.3441,24100.0
2011-01-11 11:05:00,112.2,112.66,112.16,112.6,36800.0,78.365,78.6863,78.3371,78.6444,36800.0
2011-01-11 11:10:00,112.62,112.75,112.57,112.71,12700.0,78.6584,78.7492,78.6235,78.7212,12700.0
2011-01-11 11:15:00,112.74,112.74,112.53,112.73,16700.0,78.7422,78.7422,78.5955,78.7352,16700.0
2011-01-11 11:20:00,112.73,112.73,112.6,112.73,6700.0,78.7352,78.7352,78.6444,78.7352,6700.0
2011-01-11 11:25:00,112.68,112.7,112.59,112.7,5100.0,78.7003,78.7143,78.6374,78.7143,5100.0
2011-01-11 11:30:00,112.7,112.79,112.63,112.72,10000.0,78.7143,78.7771,78.6654,78.7282,10000.0
2011-01-11 11:35:00,112.78,112.79,112.41,112.44,8400.0,78.7701,78.7771,78.5117,78.5327,8400.0
2011-01-11 11:40:00,112.47,112.68,112.42,112.67,5200.0,78.5536,78.7003,78.5187,78.6933,5200.0
2011-01-11 11:45:00,112.64,112.9,112.64,112.82,12600.0,78.6724,78.8539,78.6724,78.7981,12600.0
2011-01-11 11:50:00,112.83,112.93,112.76,112.8,6500.0,78.8051,78.8749,78.7562,78.7841,6500.0
2011-01-11 11:55:00,112.8,112.98,112.77,112.85,6800.0,78.7841,78.9098,78.7632,78.819,6800.0
2011-01-11 12:00:00,112.86,112.97,112.78,112.83,14200.0,78.826,78.9028,78.7701,78.8051,14200.0
2011-01-11 12:05:00,112.81,112.89,112.8,112.83,5900.0,78.7911,78.847,78.7841,78.8051,5900.0
2011-01-11 12:10:00,112.77,112.93,112.77,112.92,14600.0,78.7632,78.8749,78.7632,78.8679,14600.0
2011-01-11 12:15:00,112.82,112.92,112.82,112.88,3100.0,78.7981,78.8679,78.7981,78.84,3100.0
2011-01-11 12:20:00,112.89,112.89,112.79,112.82,4000.0,78.847,78.847,78.7771,78.7981,4000.0
2011-01-11 12:25:00,112.83,112.94,112.83,112.94,11900.0,78.8051,78.8819,78.8051,78.8819,11900.0
2011-01-11 12:30:00,112.93,113.0,112.8,112.87,13400.0,78.8749,78.9238,78.7841,78.833,13400.0
2011-01-11 12:35:00,112.86,112.94,112.8,112.92,13400.0,78.826,78.8819,78.7841,78.8679,13400.0
2011-01-11 12:40:00,112.89,112.9,112.82,112.83,6000.0,78.847,78.8539,78.7981,78.8051,6000.0
2011-01-11 12:45:00,112.84,112.87,112.78,112.87,8900.0,78.812,78.833,78.7701,78.833,8900.0
2011-01-11 12:50:00,112.82,112.94,112.81,112.93,13800.0,78.7981,78.8819,78.7911,78.8749,13800.0
2011-01-11 12:55:00,112.89,113.11,112.88,113.07,19700.0,78.847,79.0006,78.84,78.9727,19700.0
2011-01-11 13:00:00,113.05,113.11,112.88,112.9,10800.0,78.9587,79.0006,78.84,78.8539,10800.0
2011-01-11 13:05:00,112.91,112.93,112.4,112.54,26000.0,78.8609,78.8749,78.5047,78.6025,26000.0
2011-01-11 13:10:00,112.52,112.52,111.89,111.98,16200.0,78.5885,78.5885,78.1485,78.2114,16200.0
2011-01-11 13:15:00,112.04,112.26,111.96,112.24,7700.0,78.2533,78.4069,78.1974,78.393,7700.0
2011-01-11 13:20:00,112.23,112.32,112.1,112.32,8800.0,78.386,78.4489,78.2952,78.4489,8800.0
2011-01-11 13:25:00,112.3,112.41,112.28,112.35,6300.0,78.4349,78.5117,78.4209,78.4698,6300.0
2011-01-11 13:30:00,112.3,112.33,112.17,112.24,5800.0,78.4349,78.4558,78.3441,78.393,5800.0
2011-01-11 13:35:00,112.29,112.35,112.25,112.27,4500.0,78.4279,78.4698,78.4,78.4139,4500.0
2011-01-11 13:40:00,112.24,112.27,112.09,112.09,3500.0,78.393,78.4139,78.2882,78.2882,3500.0
2011-01-11 13:45:00,112.05,112.18,112.05,112.08,2700.0,78.2603,78.3511,78.2603,78.2812,2700.0
2011-01-11 13:50:00,112.07,112.07,111.92,112.0,10800.0,78.2742,78.2742,78.1695,78.2254,10800.0
2011-01-11 13:55:00,112.0,112.0,111.55,111.61,17700.0,78.2254,78.2254,77.9111,77.953,17700.0
2011-01-11 14:00:00,111.64,111.72,111.35,111.4,11100.0,77.9739,78.0298,77.7714,77.8063,11100.0
2011-01-11 14:05:00,111.41,111.41,111.01,111.2,34800.0,77.8133,77.8133,77.5339,77.6666,34800.0
2011-01-11 14:10:00,111.2,111.39,111.2,111.35,8800.0,77.6666,77.7993,77.6666,77.7714,8800.0
2011-01-11 14:15:00,111.33,111.5,111.33,111.41,9600.0,77.7574,77.8761,77.7574,77.8133,9600.0
2011-01-11 14:20:00,111.45,111.46,111.25,111.28,19000.0,77.8412,77.8482,77.7015,77.7225,19000.0
2011-01-11 14:25:00,111.28,111.74,111.25,111.69,19100.0,77.7225,78.0438,77.7015,78.0088,19100.0
2011-01-11 14:30:00,111.69,111.71,111.56,111.58,11700.0,78.0088,78.0228,77.918,77.932,11700.0
2011-01-11 14:35:00,111.57,111.71,111.57,111.71,3300.0,77.925,78.0228,77.925,78.0228,3300.0
2011-01-11 14:40:00,111.63,111.78,111.58,111.74,15500.0,77.9669,78.0717,77.932,78.0438,15500.0
2011-01-11 14:45:00,111.72,111.79,111.62,111.78,6700.0,78.0298,78.0787,77.9599,78.0717,6700.0
2011-01-11 14:50:00,111.77,111.84,111.57,111.63,6400.0,78.0647,78.1136,77.925,77.9669,6400.0
2011-01-11 14:55:00,111.57,111.81,111.57,111.73,14400.0,77.925,78.0926,77.925,78.0368,14400.0
2011-01-11 15:00:00,111.72,111.72,111.57,111.65,14000.0,78.0298,78.0298,77.925,77.9809,14000.0
2011-01-11 15:05:00,111.66,111.8,111.66,111.71,10300.0,77.9879,78.0857,77.9879,78.0228,10300.0
2011-01-11 15:10:00,111.68,111.73,111.56,111.72,24700.0,78.0019,78.0368,77.918,78.0298,24700.0
2011-01-11 15:15:00,111.73,111.73,111.43,111.51,19400.0,78.0368,78.0368,77.8272,77.8831,19400.0
2011-01-11 15:20:00,111.51,111.54,111.31,111.53,9500.0,77.8831,77.9041,77.7434,77.8971,9500.0
2011-01-11 15:25:00,111.52,111.53,111.34,111.38,12000.0,77.8901,77.8971,77.7644,77.7923,12000.0
2011-01-11 15:30:00,111.45,111.51,111.37,111.43,18000.0,77.8412,77.8831,77.7853,77.8272,18000.0
2011-01-11 15:35:00,111.44,111.57,111.41,111.43,13300.0,77.8342,77.925,77.8133,77.8272,13300.0
2011-01-11 15:40:00,111.39,111.54,111.31,111.5,25600.0,77.7993,77.9041,77.7434,77.8761,25600.0
2011-01-11 15:45:00,111.51,111.66,111.46,111.62,41200.0,77.8831,77.9879,77.8482,77.9599,41200.0
2011-01-11 15:50:00,111.59,111.7,111.46,111.46,29700.0,77.939,78.0158,77.8482,77.8482,29700.0
2011-01-11 15:55:00,111.48,111.58,111.46,111.52,32300.0,77.8622,77.932,77.8482,77.8901,32300.0
2011-01-12 09:30:00,112.9,112.9,112.4,112.4,31300.0,78.8539,78.8539,78.5047,78.5047,31300.0
2011-01-12 09:35:00,112.49,112.72,112.23,112.7,10100.0,78.5676,78.7282,78.386,78.7143,10100.0
2011-01-12 09:40:00,112.58,112.61,112.01,112.13,28600.0,78.6304,78.6514,78.2323,78.3161,28600.0
2011-01-12 09:45:00,112.22,112.58,112.16,112.5,11900.0,78.379,78.6304,78.3371,78.5746,11900.0
2011-01-12 09:50:00,112.52,112.57,112.42,112.52,18200.0,78.5885,78.6235,78.5187,78.5885,18200.0
2011-01-12 09:55:00,112.55,112.68,112.53,112.61,11600.0,78.6095,78.7003,78.5955,78.6514,11600.0
2011-01-12 10:00:00,112.61,112.68,112.43,112.45,12100.0,78.6514,78.7003,78.5257,78.5397,12100.0
2011-01-12 10:05:00,112.42,112.52,112.28,112.38,17000.0,78.5187,78.5885,78.4209,78.4908,17000.0
2011-01-12 10:10:00,112.41,112.54,112.41,112.49,3200.0,78.5117,78.6025,78.5117,78.5676,3200.0
2011-01-12 10:15:00,112.5,112.67,112.41,112.5,10400.0,78.5746,78.6933,78.5117,78.5746,10400.0
2011-01-12 10:20:00,112.55,112.8,112.52,112.72,8100.0,78.6095,78.7841,78.5885,78.7282,8100.0
2011-01-12 10:25:00,112.75,112.8,112.55,112.55,10800.0,78.7492,78.7841,78.6095,78.6095,10800.0
2011-01-12 10:30:00,112.55,112.63,112.51,112.58,10200.0,78.6095,78.6654,78.5816,78.6304,10200.0
2011-01-12 10:35:00,112.56,112.68,112.5,112.58,9400.0,78.6165,78.7003,78.5746,78.6304,9400.0
2011-01-12 10:40:00,112.61,112.66,112.52,112.61,8600.0,78.6514,78.6863,78.5885,78.6514,8600.0
2011-01-12 10:45:00,112.63,112.66,112.42,112.42,19400.0,78.6654,78.6863,78.5187,78.5187,19400.0
2011-01-12 10:50:00,112.41,112.44,112.24,112.35,10300.0,78.5117,78.5327,78.393,78.4698,10300.0
2011-01-12 10:55:00,112.35,112.54,112.24,112.54,13200.0,78.4698,78.6025,78.393,78.6025,13200.0
2011-01-12 11:00:00,112.49,112.6,112.38,112.4,6600.0,78.5676,78.6444,78.4908,78.5047,6600.0
2011-01-12 11:05:00,112.38,112.5,112.28,112.45,29100.0,78.4908,78.5746,78.4209,78.5397,29100.0
2011-01-12 11:10:00,112.47,112.61,112.46,112.58,10400.0,78.5536,78.6514,78.5466,78.6304,10400.0
2011-01-12 11:15:00,112.56,112.83,112.55,112.74,13400.0,78.6165,78.8051,78.6095,78.7422,13400.0
2011-01-12 11:20:00,112.8,112.89,112.6,112.6,5600.0,78.7841,78.847,78.6444,78.6444,5600.0
2011-01-12 11:25:00,112.6,112.6,112.29,112.5,11600.0,78.6444,78.6444,78.4279,78.5746,11600.0
2011-01-12 11:30:00,112.43,112.55,112.43,112.53,5700.0,78.5257,78.6095,78.5257,78.5955,5700.0
2011-01-12 11:35:00,112.51,112.66,112.45,112.53,7500.0,78.5816,78.6863,78.5397,78.5955,7500.0
2011-01-12 11:40:00,112.58,112.67,112.58,112.65,11000.0,78.6304,78.6933,78.6304,78.6793,11000.0
2011-01-12 11:45:00,112.65,112.74,112.62,112.66,9900.0,78.6793,78.7422,78.6584,78.6863,9900.0
2011-01-12 11:50:00,112.68,112.73,112.64,112.66,4000.0,78.7003,78.7352,78.6724,78.6863,4000.0
2011-01-12 11:55:00,112.69,112.75,112.56,112.56,5300.0,78.7073,78.7492,78.6165,78.6165,5300.0
2011-01-12 12:00:00,112.53,112.63,112.51,112.59,4900.0,78.5955,78.6654,78.5816,78.6374,4900.0
2011-01-12 12:05:00,112.59,112.63,112.5,112.56,17100.0,78.6374,78.6654,78.5746,78.6165,17100.0
2011-01-12 12:10:00,112.55,112.56,112.46,112.55,3300.0,78.6095,78.6165,78.5466,78.6095,3300.0
2011-01-12 12:15:00,112.55,112.6,112.45,112.52,7800.0,78.6095,78.6444,78.5397,78.5885,7800.0
2011-01-12 12:20:00,112.49,112.55,112.43,112.55,7100.0,78.5676,78.6095,78.5257,78.6095,7100.0
2011-01-12 12:25:00,112.55,112.58,112.52,112.58,4600.0,78.6095,78.6304,78.5885,78.6304,4600.0
2011-01-12 12:30:00,112.52,112.64,112.28,112.46,35400.0,78.5885,78.6724,78.4209,78.5466,35400.0
2011-01-12 12:35:00,112.49,112.5,112.27,112.43,21000.0,78.5676,78.5746,78.4139,78.5257,21000.0
2011-01-12 12:40:00,112.42,112.44,112.22,112.22,14700.0,78.5187,78.5327,78.379,78.379,14700.0
2011-01-12 12:45:00,112.2,112.26,112.05,112.21,14300.0,78.365,78.4069,78.2603,78.372,14300.0
2011-01-12 12:50:00,112.2,112.34,112.19,112.22,7500.0,78.365,78.4628,78.3581,78.379,7500.0
2011-01-12 12:55:00,112.17,112.21,112.05,112.1,9700.0,78.3441,78.372,78.2603,78.2952,9700.0
2011-01-12 13:00:00,112.08,112.09,111.9,112.0,13600.0,78.2812,78.2882,78.1555,78.2254,13600.0
2011-01-12 13:05:00,112.04,112.14,111.91,111.91,12700.0,78.2533,78.3231,78.1625,78.1625,12700.0
2011-01-12 13:10:00,111.92,112.05,111.92,112.01,10200.0,78.1695,78.2603,78.1695,78.2323,10200.0
2011-01-12 13:15:00,112.01,112.02,111.91,111.99,8600.0,78.2323,78.2393,78.1625,78.2184,8600.0
2011-01-12 13:20:00,112.0,112.03,111.95,111.97,9200.0,78.2254,78.2463,78.1904,78.2044,9200.0
2011-01-12 13:25:00,111.98,112.02,111.91,111.93,13700.0,78.2114,78.2393,78.1625,78.1765,13700.0
2011-01-12 13:30:00,111.94,111.98,111.92,111.92,5400.0,78.1834,78.2114,78.1695,78.1695,5400.0
2011-01-12 13:35:00,111.92,111.95,111.91,111.91,3700.0,78.1695,78.1904,78.1625,78.1625,3700.0
2011-01-12 13:40:00,111.93,111.98,111.9,111.93,6300.0,78.1765,78.2114,78.1555,78.1765,6300.0
2011-01-12 13:45:00,111.93,112.01,111.93,112.0,16600.0,78.1765,78.2323,78.1765,78.2254,16600.0
2011-01-12 13:50:00,111.98,112.09,111.93,112.04,5100.0,78.2114,78.2882,78.1765,78.2533,5100.0
2011-01-12 13:55:00,112.09,112.09,111.95,111.95,6100.0,78.2882,78.2882,78.1904,78.1904,6100.0
2011-01-12 14:00:00,111.98,111.98,111.79,111.88,9900.0,78.2114,78.2114,78.0787,78.1415,9900.0
2011-01-12 14:05:00,111.9,111.94,111.84,111.94,7200.0,78.1555,78.1834,78.1136,78.1834,7200.0
2011-01-12 14:10:00,111.96,112.0,111.91,111.93,8100.0,78.1974,78.2254,78.1625,78.1765,8100.0
2011-01-12 14:15:00,111.94,112.02,111.87,111.87,11900.0,78.1834,78.2393,78.1346,78.1346,11900.0
2011-01-12 14:20:00,111.89,111.98,111.83,111.96,6600.0,78.1485,78.2114,78.1066,78.1974,6600.0
2011-01-12 14:25:00,111.96,111.98,111.91,111.92,10700.0,78.1974,78.2114,78.1625,78.1695,10700.0
2011-01-12 14:30:00,111.9,112.04,111.89,112.01,9500.0,78.1555,78.2533,78.1485,78.2323,9500.0
2011-01-12 14:35:00,111.98,112.01,111.87,111.92,9600.0,78.2114,78.2323,78.1346,78.1695,9600.0
2011-01-12 14:40:00,111.94,112.0,111.87,111.89,9300.0,78.1834,78.2254,78.1346,78.1485,9300.0
2011-01-12 14:45:00,111.86,111.99,111.86,111.99,6600.0,78.1276,78.2184,78.1276,78.2184,6600.0
2011-01-12 14:50:00,112.0,112.08,111.96,111.97,8200.0,78.2254,78.2812,78.1974,78.2044,8200.0
2011-01-12 14:55:00,111.98,112.08,111.94,112.03,6300.0,78.2114,78.2812,78.1834,78.2463,6300.0
2011-01-12 15:00:00,112.05,112.1,112.0,112.08,7800.0,78.2603,78.2952,78.2254,78.2812,7800.0
2011-01-12 15:05:00,112.08,112.13,111.9,111.94,7700.0,78.2812,78.3161,78.1555,78.1834,7700.0
2011-01-12 15:10:00,111.91,111.98,111.84,111.89,5100.0,78.1625,78.2114,78.1136,78.1485,5100.0
2011-01-12 15:15:00,111.87,111.92,111.75,111.85,13000.0,78.1346,78.1695,78.0507,78.1206,13000.0
2011-01-12 15:20:00,111.84,111.88,111.71,111.84,11400.0,78.1136,78.1415,78.0228,78.1136,11400.0
2011-01-12 15:25:00,111.85,111.92,111.75,111.87,14800.0,78.1206,78.1695,78.0507,78.1346,14800.0
2011-01-12 15:30:00,111.85,112.06,111.83,112.0,10300.0,78.1206,78.2673,78.1066,78.2254,10300.0
2011-01-12 15:35:00,112.02,112.07,111.84,111.9,14200.0,78.2393,78.2742,78.1136,78.1555,14200.0
2011-01-12 15:40:00,111.88,111.88,111.69,111.86,28000.0,78.1415,78.1415,78.0088,78.1276,28000.0
2011-01-12 15:45:00,111.87,111.96,111.74,111.81,43800.0,78.1346,78.1974,78.0438,78.0926,43800.0
2011-01-12 15:50:00,111.81,111.96,111.81,111.9,26400.0,78.0926,78.1974,78.0926,78.1555,26400.0
2011-01-12 15:55:00,111.92,111.95,111.79,111.89,55100.0,78.1695,78.1904,78.0787,78.1485,55100.0
2011-01-13 09:30:00,111.95,112.22,111.78,111.99,19900.0,78.1904,78.379,78.0717,78.2184,19900.0
2011-01-13 09:35:00,111.99,112.12,111.76,111.83,35700.0,78.2184,78.3092,78.0577,78.1066,35700.0
2011-01-13 09:40:00,111.8,111.8,111.28,111.53,30800.0,78.0857,78.0857,77.7225,77.8971,30800.0
2011-01-13 09:45:00,111.51,111.56,111.38,111.53,13700.0,77.8831,77.918,77.7923,77.8971,13700.0
2011-01-13 09:50:00,111.54,112.22,111.54,112.12,15800.0,77.9041,78.379,77.9041,78.3092,15800.0
2011-01-13 09:55:00,112.09,112.29,112.01,112.22,18800.0,78.2882,78.4279,78.2323,78.379,18800.0
2011-01-13 10:00:00,112.22,112.22,111.62,111.65,14600.0,78.379,78.379,77.9599,77.9809,14600.0
2011-01-13 10:05:00,111.66,111.79,111.51,111.71,14200.0,77.9879,78.0787,77.8831,78.0228,14200.0
2011-01-13 10:10:00,111.68,111.68,111.32,111.43,19100.0,78.0019,78.0019,77.7504,77.8272,19100.0
2011-01-13 10:15:00,111.49,111.6,111.44,111.48,10200.0,77.8691,77.946,77.8342,77.8622,10200.0
2011-01-13 10:20:00,111.44,111.46,111.34,111.34,25400.0,77.8342,77.8482,77.7644,77.7644,25400.0
2011-01-13 10:25:00,111.35,111.53,111.31,111.45,14900.0,77.7714,77.8971,77.7434,77.8412,14900.0
2011-01-13 10:30:00,111.42,111.49,111.35,111.37,26400.0,77.8203,77.8691,77.7714,77.7853,26400.0
2011-01-13 10:35:00,111.37,111.38,111.15,111.19,61900.0,77.7853,77.7923,77.6317,77.6596,61900.0
2011-01-13 10:40:00,111.18,111.24,111.07,111.13,42300.0,77.6526,77.6945,77.5758,77.6177,42300.0
2011-01-13 10:45:00,111.19,111.38,111.14,111.38,14300.0,77.6596,77.7923,77.6247,77.7923,14300.0
2011-01-13 10:50:00,111.36,111.56,111.32,111.55,13100.0,77.7783,77.918,77.7504,77.9111,13100.0
2011-01-13 10:55:00,111.55,111.64,111.44,111.5,12500.0,77.9111,77.9739,77.8342,77.8761,12500.0
2011-01-13 11:00:00,111.48,111.59,111.41,111.59,11800.0,77.8622,77.939,77.8133,77.939,11800.0
2011-01-13 11:05:00,111.6,111.64,111.47,111.64,11600.0,77.946,77.9739,77.8552,77.9739,11600.0
2011-01-13 11:10:00,111.64,111.66,111.51,111.59,21600.0,77.9739,77.9879,77.8831,77.939,21600.0
2011-01-13 11:15:00,111.6,111.73,111.6,111.67,18800.0,77.946,78.0368,77.946,77.9949,18800.0
2011-01-13 11:20:00,111.68,111.72,111.55,111.56,7100.0,78.0019,78.0298,77.9111,77.918,7100.0
2011-01-13 11:25:00,111.55,111.58,111.51,111.51,10000.0,77.9111,77.932,77.8831,77.8831,10000.0
2011-01-13 11:30:00,111.54,111.76,111.53,111.72,16000.0,77.9041,78.0577,77.8971,78.0298,16000.0
2011-01-13 11:35:00,111.77,111.89,111.53,111.75,35900.0,78.0647,78.1485,77.8971,78.0507,35900.0
2011-01-13 11:40:00,111.76,111.86,111.64,111.71,50800.0,78.0577,78.1276,77.9739,78.0228,50800.0
2011-01-13 11:45:00,111.71,111.71,111.63,111.69,16300.0,78.0228,78.0228,77.9669,78.0088,16300.0
2011-01-13 11:50:00,111.69,111.75,111.63,111.75,8600.0,78.0088,78.0507,77.9669,78.0507,8600.0
2011-01-13 11:55:00,111.79,111.88,111.76,111.88,11400.0,78.0787,78.1415,78.0577,78.1415,11400.0
2011-01-13 12:00:00,111.88,112.1,111.87,112.1,15900.0,78.1415,78.2952,78.1346,78.2952,15900.0
2011-01-13 12:05:00,112.08,112.26,112.08,112.25,19300.0,78.2812,78.4069,78.2812,78.4,19300.0
2011-01-13 12:10:00,112.28,112.37,112.18,112.18,29300.0,78.4209,78.4838,78.3511,78.3511,29300.0
2011-01-13 12:15:00,112.17,112.31,112.16,112.23,17300.0,78.3441,78.4419,78.3371,78.386,17300.0
2011-01-13 12:20:00,112.23,112.29,112.17,112.28,7700.0,78.386,78.4279,78.3441,78.4209,7700.0
2011-01-13 12:25:00,112.29,112.44,112.28,112.44,17700.0,78.4279,78.5327,78.4209,78.5327,17700.0
2011-01-13 12:30:00,112.42,112.47,112.39,112.39,18800.0,78.5187,78.5536,78.4977,78.4977,18800.0
2011-01-13 12:35:00,112.4,112.48,112.35,112.36,9300.0,78.5047,78.5606,78.4698,78.4768,9300.0
2011-01-13 12:40:00,112.39,112.59,112.38,112.58,11100.0,78.4977,78.6374,78.4908,78.6304,11100.0
2011-01-13 12:45:00,112.6,112.75,112.57,112.75,15900.0,78.6444,78.7492,78.6235,78.7492,15900.0
2011-01-13 12:50:00,112.75,112.79,112.71,112.75,14300.0,78.7492,78.7771,78.7212,78.7492,14300.0
2011-01-13 12:55:00,112.76,112.84,112.68,112.68,15200.0,78.7562,78.812,78.7003,78.7003,15200.0
2011-01-13 13:00:00,112.69,112.69,112.45,112.47,14500.0,78.7073,78.7073,78.5397,78.5536,14500.0
2011-01-13 13:05:00,112.5,112.5,112.32,112.39,20000.0,78.5746,78.5746,78.4489,78.4977,20000.0
2011-01-13 13:10:00,112.41,112.51,112.38,112.46,28200.0,78.5117,78.5816,78.4908,78.5466,28200.0
2011-01-13 13:15:00,112.44,112.46,112.33,112.36,7800.0,78.5327,78.5466,78.4558,78.4768,7800.0
2011-01-13 13:20:00,112.35,112.38,112.25,112.35,20500.0,78.4698,78.4908,78.4,78.4698,20500.0
2011-01-13 13:25:00,112.35,112.42,112.32,112.36,20800.0,78.4698,78.5187,78.4489,78.4768,20800.0
2011-01-13 13:30:00,112.36,112.39,112.28,112.3,7100.0,78.4768,78.4977,78.4209,78.4349,7100.0
2011-01-13 13:35:00,112.27,112.37,112.25,112.35,13500.0,78.4139,78.4838,78.4,78.4698,13500.0
2011-01-13 13:40:00,112.35,112.41,112.31,112.39,13000.0,78.4698,78.5117,78.4419,78.4977,13000.0
2011-01-13 13:45:00,112.39,112.39,112.3,112.36,14200.0,78.4977,78.4977,78.4349,78.4768,14200.0
2011-01-13 13:50:00,112.36,112.42,112.29,112.35,17400.0,78.4768,78.5187,78.4279,78.4698,17400.0
2011-01-13 13:55:00,112.31,112.49,112.31,112.46,18400.0,78.4419,78.5676,78.4419,78.5466,18400.0
2011-01-13 14:00:00,112.49,112.51,112.41,112.5,21200.0,78.5676,78.5816,78.5117,78.5746,21200.0
2011-01-13 14:05:00,112.49,112.66,112.48,112.65,18500.0,78.5676,78.6863,78.5606,78.6793,18500.0
2011-01-13 14:10:00,112.66,112.66,112.33,112.44,23900.0,78.6863,78.6863,78.4558,78.5327,23900.0
2011-01-13 14:15:00,112.45,112.65,112.45,112.64,16400.0,78.5397,78.6793,78.5397,78.6724,16400.0
2011-01-13 14:20:00,112.63,112.83,112.63,112.82,21700.0,78.6654,78.8051,78.6654,78.7981,21700.0
2011-01-13 14:25:00,112.82,112.97,112.75,112.96,20400.0,78.7981,78.9028,78.7492,78.8959,20400.0
2011-01-13 14:30:00,112.99,113.04,112.88,113.03,38800.0,78.9168,78.9517,78.84,78.9447,38800.0
2011-01-13 14:35:00,112.99,113.09,112.92,112.97,26000.0,78.9168,78.9867,78.8679,78.9028,26000.0
2011-01-13 14:40:00,112.96,113.1,112.93,113.07,17600.0,78.8959,78.9936,78.8749,78.9727,17600.0
2011-01-13 14:45:00,113.07,113.1,112.88,112.93,21900.0,78.9727,78.9936,78.84,78.8749,21900.0
2011-01-13 14:50:00,112.96,112.96,112.65,112.72,29900.0,78.8959,78.8959,78.6793,78.7282,29900.0
2011-01-13 14:55:00,112.7,112.78,112.46,112.63,29200.0,78.7143,78.7701,78.5466,78.6654,29200.0
2011-01-13 15:00:00,112.66,112.83,112.6,112.83,29700.0,78.6863,78.8051,78.6444,78.8051,29700.0
2011-01-13 15:05:00,112.85,113.03,112.84,112.93,27400.0,78.819,78.9447,78.812,78.8749,27400.0
2011-01-13 15:10:00,112.94,112.94,112.8,112.8,31900.0,78.8819,78.8819,78.7841,78.7841,31900.0
2011-01-13 15:15:00,112.78,112.86,112.76,112.83,18300.0,78.7701,78.826,78.7562,78.8051,18300.0
2011-01-13 15:20:00,112.83,113.01,112.81,112.95,30100.0,78.8051,78.9308,78.7911,78.8889,30100.0
2011-01-13 15:25:00,112.92,112.99,112.75,112.79,40400.0,78.8679,78.9168,78.7492,78.7771,40400.0
2011-01-13 15:30:00,112.75,112.75,112.43,112.43,49700.0,78.7492,78.7492,78.5257,78.5257,49700.0
2011-01-13 15:35:00,112.44,112.71,112.39,112.71,42600.0,78.5327,78.7212,78.4977,78.7212,42600.0
2011-01-13 15:40:00,112.73,113.1,112.63,113.05,63800.0,78.7352,78.9936,78.6654,78.9587,63800.0
2011-01-13 15:45:00,113.08,113.15,112.9,113.06,91300.0,78.9797,79.0286,78.8539,78.9657,91300.0
2011-01-13 15:50:00,113.04,113.25,112.98,113.13,74700.0,78.9517,79.0984,78.9098,79.0146,74700.0
2011-01-13 15:55:00,113.13,113.13,112.73,112.94,156600.0,79.0146,79.0146,78.7352,78.8819,156600.0
2011-01-14 09:30:00,112.78,112.84,112.3,112.57,24100.0,78.7701,78.812,78.4349,78.6235,24100.0
2011-01-14 09:35:00,112.68,112.78,112.51,112.55,5000.0,78.7003,78.7701,78.5816,78.6095,5000.0
2011-01-14 09:40:00,112.52,112.77,112.31,112.54,11500.0,78.5885,78.7632,78.4419,78.6025,11500.0
2011-01-14 09:45:00,112.54,112.71,112.46,112.58,8600.0,78.6025,78.7212,78.5466,78.6304,8600.0
2011-01-14 09:50:00,112.6,112.89,112.53,112.75,16300.0,78.6444,78.847,78.5955,78.7492,16300.0
2011-01-14 09:55:00,112.87,112.87,112.56,112.83,14200.0,78.833,78.833,78.6165,78.8051,14200.0
2011-01-14 10:00:00,112.91,113.24,112.85,112.9,10900.0,78.8609,79.0914,78.819,78.8539,10900.0
2011-01-14 10:05:00,112.91,112.93,112.63,112.79,16100.0,78.8609,78.8749,78.6654,78.7771,16100.0
2011-01-14 10:10:00,112.83,112.83,112.49,112.54,14600.0,78.8051,78.8051,78.5676,78.6025,14600.0
2011-01-14 10:15:00,112.5,112.56,112.22,112.24,12100.0,78.5746,78.6165,78.379,78.393,12100.0
2011-01-14 10:20:00,112.23,112.26,112.13,112.15,9600.0,78.386,78.4069,78.3161,78.3301,9600.0
2011-01-14 10:25:00,112.11,112.16,111.99,111.99,12400.0,78.3022,78.3371,78.2184,78.2184,12400.0
2011-01-14 10:30:00,111.95,112.05,111.87,112.05,9400.0,78.1904,78.2603,78.1346,78.2603,9400.0
2011-01-14 10:35:00,111.98,112.13,111.89,112.11,4700.0,78.2114,78.3161,78.1485,78.3022,4700.0
2011-01-14 10:40:00,112.14,112.31,112.09,112.31,10800.0,78.3231,78.4419,78.2882,78.4419,10800.0
2011-01-14 10:45:00,112.36,112.56,112.34,112.38,13600.0,78.4768,78.6165,78.4628,78.4908,13600.0
2011-01-14 10:50:00,112.38,112.45,112.18,112.18,7100.0,78.4908,78.5397,78.3511,78.3511,7100.0
2011-01-14 10:55:00,112.2,112.23,111.99,112.14,6200.0,78.365,78.386,78.2184,78.3231,6200.0
2011-01-14 11:00:00,112.11,112.31,112.06,112.28,7200.0,78.3022,78.4419,78.2673,78.4209,7200.0
2011-01-14 11:05:00,112.31,112.52,112.31,112.48,4900.0,78.4419,78.5885,78.4419,78.5606,4900.0
2011-01-14 11:10:00,112.5,112.6,112.45,112.48,10300.0,78.5746,78.6444,78.5397,78.5606,10300.0
2011-01-14 11:15:00,112.57,112.59,112.25,112.25,10800.0,78.6235,78.6374,78.4,78.4,10800.0
2011-01-14 11:20:00,112.25,112.26,111.99,112.0,11300.0,78.4,78.4069,78.2184,78.2254,11300.0
2011-01-14 11:25:00,111.99,112.04,111.83,111.87,15200.0,78.2184,78.2533,78.1066,78.1346,15200.0
2011-01-14 11:30:00,111.89,111.95,111.68,111.68,15500.0,78.1485,78.1904,78.0019,78.0019,15500.0
2011-01-14 11:35:00,111.69,111.81,111.47,111.81,18900.0,78.0088,78.0926,77.8552,78.0926,18900.0
2011-01-14 11:40:00,111.85,111.93,111.81,111.91,5500.0,78.1206,78.1765,78.0926,78.1625,5500.0
2011-01-14 11:45:00,111.94,112.13,111.93,112.13,5800.0,78.1834,78.3161,78.1765,78.3161,5800.0
2011-01-14 11:50:00,112.13,112.13,111.99,112.0,2000.0,78.3161,78.3161,78.2184,78.2254,2000.0
2011-01-14 11:55:00,112.0,112.0,111.89,111.9,6700.0,78.2254,78.2254,78.1485,78.1555,6700.0
2011-01-14 12:00:00,111.93,111.98,111.9,111.97,3000.0,78.1765,78.2114,78.1555,78.2044,3000.0
2011-01-14 12:05:00,111.98,112.01,111.9,111.93,3500.0,78.2114,78.2323,78.1555,78.1765,3500.0
2011-01-14 12:10:00,111.92,112.3,111.92,112.28,8900.0,78.1695,78.4349,78.1695,78.4209,8900.0
2011-01-14 12:15:00,112.25,112.35,112.22,112.22,4200.0,78.4,78.4698,78.379,78.379,4200.0
2011-01-14 12:20:00,112.24,112.31,112.21,112.31,5300.0,78.393,78.4419,78.372,78.4419,5300.0
2011-01-14 12:25:00,112.29,112.35,112.13,112.2,7500.0,78.4279,78.4698,78.3161,78.365,7500.0
2011-01-14 12:30:00,112.21,112.35,112.21,112.28,10000.0,78.372,78.4698,78.372,78.4209,10000.0
2011-01-14 12:35:00,112.28,112.31,112.23,112.31,2900.0,78.4209,78.4419,78.386,78.4419,2900.0
2011-01-14 12:40:00,112.28,112.33,112.28,112.31,2200.0,78.4209,78.4558,78.4209,78.4419,2200.0
2011-01-14 12:45:00,112.28,112.28,112.18,112.18,16100.0,78.4209,78.4209,78.3511,78.3511,16100.0
2011-01-14 12:50:00,112.21,112.23,112.08,112.18,6900.0,78.372,78.386,78.2812,78.3511,6900.0
2011-01-14 12:55:00,112.16,112.16,112.06,112.1,5200.0,78.3371,78.3371,78.2673,78.2952,5200.0
2011-01-14 13:00:00,112.1,112.17,112.07,112.13,4500.0,78.2952,78.3441,78.2742,78.3161,4500.0
2011-01-14 13:05:00,112.14,112.17,111.98,112.0,5500.0,78.3231,78.3441,78.2114,78.2254,5500.0
2011-01-14 13:10:00,111.98,112.04,111.95,112.03,3200.0,78.2114,78.2533,78.1904,78.2463,3200.0
2011-01-14 13:15:00,112.02,112.06,111.94,111.99,5400.0,78.2393,78.2673,78.1834,78.2184,5400.0
2011-01-14 13:20:00,112.01,112.21,112.01,112.21,6300.0,78.2323,78.372,78.2323,78.372,6300.0
2011-01-14 13:25:00,112.15,112.18,111.96,112.0,11900.0,78.3301,78.3511,78.1974,78.2254,11900.0
2011-01-14 13:30:00,111.99,112.07,111.95,111.99,5900.0,78.2184,78.2742,78.1904,78.2184,5900.0
2011-01-14 13:35:00,112.02,112.08,111.96,112.07,8700.0,78.2393,78.2812,78.1974,78.2742,8700.0
2011-01-14 13:40:00,112.09,112.18,112.09,112.18,3800.0,78.2882,78.3511,78.2882,78.3511,3800.0
2011-01-14 13:45:00,112.14,112.18,112.1,112.11,9400.0,78.3231,78.3511,78.2952,78.3022,9400.0
2011-01-14 13:50:00,112.12,112.28,112.07,112.25,23400.0,78.3092,78.4209,78.2742,78.4,23400.0
2011-01-14 13:55:00,112.28,112.63,112.23,112.62,36100.0,78.4209,78.6654,78.386,78.6584,36100.0
2011-01-14 14:00:00,112.61,112.78,112.59,112.74,71200.0,78.6514,78.7701,78.6374,78.7422,71200.0
2011-01-14 14:05:00,112.75,112.78,112.61,112.64,21100.0,78.7492,78.7701,78.6514,78.6724,21100.0
2011-01-14 14:10:00,112.64,112.64,112.48,112.5,23500.0,78.6724,78.6724,78.5606,78.5746,23500.0
2011-01-14 14:15:00,112.51,112.57,112.39,112.39,7600.0,78.5816,78.6235,78.4977,78.4977,7600.0
2011-01-14 14:20:00,112.41,112.45,112.37,112.39,7200.0,78.5117,78.5397,78.4838,78.4977,7200.0
2011-01-14 14:25:00,112.38,112.43,112.23,112.23,10700.0,78.4908,78.5257,78.386,78.386,10700.0
2011-01-14 14:30:00,112.23,112.27,112.1,112.16,17000.0,78.386,78.4139,78.2952,78.3371,17000.0
2011-01-14 14:35:00,112.15,112.19,112.04,112.09,8100.0,78.3301,78.3581,78.2533,78.2882,8100.0
2011-01-14 14:40:00,112.09,112.31,112.09,112.28,6100.0,78.2882,78.4419,78.2882,78.4209,6100.0
2011-01-14 14:45:00,112.28,112.42,112.28,112.41,9100.0,78.4209,78.5187,78.4209,78.5117,9100.0
2011-01-14 14:50:00,112.43,112.53,112.4,112.48,6500.0,78.5257,78.5955,78.5047,78.5606,6500.0
2011-01-14 14:55:00,112.48,112.48,112.31,112.33,14900.0,78.5606,78.5606,78.4419,78.4558,14900.0
2011-01-14 15:00:00,112.37,112.52,112.37,112.46,8900.0,78.4838,78.5885,78.4838,78.5466,8900.0
2011-01-14 15:05:00,112.5,112.57,112.37,112.43,14600.0,78.5746,78.6235,78.4838,78.5257,14600.0
2011-01-14 15:10:00,112.42,112.47,112.39,112.47,7400.0,78.5187,78.5536,78.4977,78.5536,7400.0
2011-01-14 15:15:00,112.48,112.56,112.47,112.54,15800.0,78.5606,78.6165,78.5536,78.6025,15800.0
2011-01-14 15:20:00,112.55,112.62,112.52,112.52,14000.0,78.6095,78.6584,78.5885,78.5885,14000.0
2011-01-14 15:25:00,112.53,112.53,112.35,112.38,19100.0,78.5955,78.5955,78.4698,78.4908,19100.0
2011-01-14 15:30:00,112.37,112.42,112.31,112.32,15200.0,78.4838,78.5187,78.4419,78.4489,15200.0
2011-01-14 15:35:00,112.34,112.36,112.21,112.28,18800.0,78.4628,78.4768,78.372,78.4209,18800.0
2011-01-14 15:40:00,112.28,112.31,112.16,112.19,22200.0,78.4209,78.4419,78.3371,78.3581,22200.0
2011-01-14 15:45:00,112.23,112.59,112.23,112.52,43700.0,78.386,78.6374,78.386,78.5885,43700.0
2011-01-14 15:50:00,112.54,112.63,112.32,112.34,24800.0,78.6025,78.6654,78.4489,78.4628,24800.0
2011-01-14 15:55:00,112.33,112.56,112.25,112.48,64700.0,78.4558,78.6165,78.4,78.5606,64700.0
2011-01-18 09:30:00,113.31,113.74,112.6,113.71,59100.0,79.1403,79.4406,78.6444,79.4197,59100.0
2011-01-18 09:35:00,113.65,113.88,113.63,113.65,31100.0,79.3778,79.5384,79.3638,79.3778,31100.0
2011-01-18 09:40:00,113.65,113.87,113.45,113.77,23100.0,79.3778,79.5314,79.2381,79.4616,23100.0
2011-01-18 09:45:00,113.77,113.8,113.06,113.1,32800.0,79.4616,79.4825,78.9657,78.9936,32800.0
2011-01-18 09:50:00,113.09,113.29,113.04,113.24,17300.0,78.9867,79.1263,78.9517,79.0914,17300.0
2011-01-18 09:55:00,113.22,113.65,113.15,113.6,18100.0,79.0774,79.3778,79.0286,79.3429,18100.0
2011-01-18 10:00:00,113.6,113.75,113.38,113.7,23100.0,79.3429,79.4476,79.1892,79.4127,23100.0
2011-01-18 10:05:00,113.7,113.77,113.53,113.64,12100.0,79.4127,79.4616,79.294,79.3708,12100.0
2011-01-18 10:10:00,113.65,113.85,113.63,113.85,14600.0,79.3778,79.5175,79.3638,79.5175,14600.0
2011-01-18 10:15:00,113.84,114.0,113.79,113.98,34700.0,79.5105,79.6222,79.4756,79.6083,34700.0
2011-01-18 10:20:00,114.0,114.25,113.99,114.07,36100.0,79.6222,79.7968,79.6152,79.6711,36100.0
2011-01-18 10:25:00,114.05,114.15,113.81,114.08,20700.0,79.6572,79.727,79.4895,79.6781,20700.0
2011-01-18 10:30:00,114.05,114.05,113.68,113.87,12600.0,79.6572,79.6572,79.3987,79.5314,12600.0
2011-01-18 10:35:00,113.87,113.99,113.79,113.93,5700.0,79.5314,79.6152,79.4756,79.5733,5700.0
2011-01-18 10:40:00,113.99,113.99,113.89,113.99,7300.0,79.6152,79.6152,79.5454,79.6152,7300.0
2011-01-18 10:45:00,114.07,114.11,113.89,113.89,13800.0,79.6711,79.6991,79.5454,79.5454,13800.0
2011-01-18 10:50:00,113.89,113.93,113.83,113.85,11200.0,79.5454,79.5733,79.5035,79.5175,11200.0
2011-01-18 10:55:00,113.85,114.03,113.84,114.0,16900.0,79.5175,79.6432,79.5105,79.6222,16900.0
2011-01-18 11:00:00,114.0,114.2,114.0,114.2,10700.0,79.6222,79.7619,79.6222,79.7619,10700.0
2011-01-18 11:05:00,114.2,114.45,114.2,114.37,19500.0,79.7619,79.9365,79.7619,79.8807,19500.0
2011-01-18 11:10:00,114.36,114.41,114.25,114.34,11300.0,79.8737,79.9086,79.7968,79.8597,11300.0
2011-01-18 11:15:00,114.34,114.39,114.28,114.36,15500.0,79.8597,79.8946,79.8178,79.8737,15500.0
2011-01-18 11:20:00,114.34,114.59,114.3,114.59,18700.0,79.8597,80.0343,79.8318,80.0343,18700.0
2011-01-18 11:25:00,114.6,114.6,114.5,114.54,7100.0,80.0413,80.0413,79.9715,79.9994,7100.0
2011-01-18 11:30:00,114.59,114.65,114.56,114.65,11700.0,80.0343,80.0762,80.0134,80.0762,11700.0
2011-01-18 11:35:00,114.6,114.64,114.53,114.64,8900.0,80.0413,80.0692,79.9924,80.0692,8900.0
2011-01-18 11:40:00,114.6,114.72,114.6,114.72,14700.0,80.0413,80.1251,80.0413,80.1251,14700.0
2011-01-18 11:45:00,114.72,114.81,114.7,114.74,16100.0,80.1251,80.188,80.1111,80.1391,16100.0
2011-01-18 11:50:00,114.74,114.74,114.57,114.61,14300.0,80.1391,80.1391,80.0203,80.0483,14300.0
2011-01-18 11:55:00,114.58,114.61,114.47,114.48,13800.0,80.0273,80.0483,79.9505,79.9575,13800.0
2011-01-18 12:00:00,114.48,114.49,114.29,114.36,8500.0,79.9575,79.9645,79.8248,79.8737,8500.0
2011-01-18 12:05:00,114.37,114.37,114.04,114.05,14500.0,79.8807,79.8807,79.6502,79.6572,14500.0
2011-01-18 12:10:00,114.06,114.09,113.84,113.88,23700.0,79.6641,79.6851,79.5105,79.5384,23700.0
2011-01-18 12:15:00,113.9,113.94,113.68,113.68,19900.0,79.5524,79.5803,79.3987,79.3987,19900.0
2011-01-18 12:20:00,113.7,113.74,113.6,113.68,13300.0,79.4127,79.4406,79.3429,79.3987,13300.0
2011-01-18 12:25:00,113.67,113.71,113.54,113.58,11300.0,79.3917,79.4197,79.301,79.3289,11300.0
2011-01-18 12:30:00,113.51,113.52,113.4,113.4,13500.0,79.28,79.287,79.2032,79.2032,13500.0
2011-01-18 12:35:00,113.4,113.54,113.39,113.54,13900.0,79.2032,79.301,79.1962,79.301,13900.0
2011-01-18 12:40:00,113.55,113.73,113.55,113.71,5400.0,79.3079,79.4337,79.3079,79.4197,5400.0
2011-01-18 12:45:00,113.72,113.76,113.61,113.63,6200.0,79.4267,79.4546,79.3498,79.3638,6200.0
2011-01-18 12:50:00,113.6,113.67,113.48,113.48,6400.0,79.3429,79.3917,79.259,79.259,6400.0
2011-01-18 12:55:00,113.52,113.65,113.51,113.59,6400.0,79.287,79.3778,79.28,79.3359,6400.0
2011-01-18 13:00:00,113.59,113.69,113.58,113.67,7000.0,79.3359,79.4057,79.3289,79.3917,7000.0
2011-01-18 13:05:00,113.67,113.73,113.64,113.64,5700.0,79.3917,79.4337,79.3708,79.3708,5700.0
2011-01-18 13:10:00,113.61,113.61,113.51,113.57,3300.0,79.3498,79.3498,79.28,79.3219,3300.0
2011-01-18 13:15:00,113.54,113.56,113.45,113.46,3100.0,79.301,79.3149,79.2381,79.2451,3100.0
2011-01-18 13:20:00,113.48,113.61,113.47,113.58,6900.0,79.259,79.3498,79.2521,79.3289,6900.0
2011-01-18 13:25:00,113.62,113.63,113.5,113.63,8300.0,79.3568,79.3638,79.273,79.3638,8300.0
2011-01-18 13:30:00,113.66,113.71,113.54,113.66,5800.0,79.3848,79.4197,79.301,79.3848,5800.0
2011-01-18 13:35:00,113.68,113.78,113.55,113.55,10200.0,79.3987,79.4686,79.3079,79.3079,10200.0
2011-01-18 13:40:00,113.58,113.65,113.53,113.54,7300.0,79.3289,79.3778,79.294,79.301,7300.0
2011-01-18 13:45:00,113.53,113.55,113.32,113.35,17800.0,79.294,79.3079,79.1473,79.1682,17800.0
2011-01-18 13:50:00,113.32,113.54,113.31,113.49,4600.0,79.1473,79.301,79.1403,79.266,4600.0
2011-01-18 13:55:00,113.49,113.51,113.26,113.39,7900.0,79.266,79.28,79.1054,79.1962,7900.0
2011-01-18 14:00:00,113.42,113.43,113.34,113.39,6800.0,79.2171,79.2241,79.1613,79.1962,6800.0
2011-01-18 14:05:00,113.39,113.41,113.33,113.4,7900.0,79.1962,79.2102,79.1543,79.2032,7900.0
2011-01-18 14:10:00,113.34,113.34,113.24,113.24,8500.0,79.1613,79.1613,79.0914,79.0914,8500.0
2011-01-18 14:15:00,113.29,113.4,113.27,113.28,7300.0,79.1263,79.2032,79.1124,79.1194,7300.0
2011-01-18 14:20:00,113.32,113.37,113.26,113.35,12300.0,79.1473,79.1822,79.1054,79.1682,12300.0
2011-01-18 14:25:00,113.39,113.57,113.38,113.57,6200.0,79.1962,79.3219,79.1892,79.3219,6200.0
2011-01-18 14:30:00,113.58,113.65,113.55,113.59,9000.0,79.3289,79.3778,79.3079,79.3359,9000.0
2011-01-18 14:35:00,113.55,113.61,113.52,113.55,9300.0,79.3079,79.3498,79.287,79.3079,9300.0
2011-01-18 14:40:00,113.53,113.55,113.3,113.3,6300.0,79.294,79.3079,79.1333,79.1333,6300.0
2011-01-18 14:45:00,113.36,113.62,113.31,113.62,5400.0,79.1752,79.3568,79.1403,79.3568,5400.0
2011-01-18 14:50:00,113.64,113.66,113.56,113.65,6100.0,79.3708,79.3848,79.3149,79.3778,6100.0
2011-01-18 14:55:00,113.63,113.66,113.54,113.65,6900.0,79.3638,79.3848,79.301,79.3778,6900.0
2011-01-18 15:00:00,113.67,113.69,113.62,113.67,9400.0,79.3917,79.4057,79.3568,79.3917,9400.0
2011-01-18 15:05:00,113.66,113.73,113.56,113.56,8400.0,79.3848,79.4337,79.3149,79.3149,8400.0
2011-01-18 15:10:00,113.56,113.57,113.5,113.52,13000.0,79.3149,79.3219,79.273,79.287,13000.0
2011-01-18 15:15:00,113.52,113.52,113.37,113.47,12900.0,79.287,79.287,79.1822,79.2521,12900.0
2011-01-18 15:20:00,113.5,113.68,113.49,113.68,8600.0,79.273,79.3987,79.266,79.3987,8600.0
2011-01-18 15:25:00,113.66,113.67,113.56,113.61,9700.0,79.3848,79.3917,79.3149,79.3498,9700.0
2011-01-18 15:30:00,113.62,113.78,113.62,113.78,22100.0,79.3568,79.4686,79.3568,79.4686,22100.0
2011-01-18 15:35:00,113.75,113.96,113.74,113.94,20300.0,79.4476,79.5943,79.4406,79.5803,20300.0
2011-01-18 15:40:00,113.95,114.0,113.91,113.98,19600.0,79.5873,79.6222,79.5594,79.6083,19600.0
2011-01-18 15:45:00,113.99,114.09,113.8,113.9,35900.0,79.6152,79.6851,79.4825,79.5524,35900.0
2011-01-18 15:50:00,113.91,114.05,113.87,113.88,31400.0,79.5594,79.6572,79.5314,79.5384,31400.0
2011-01-18 15:55:00,113.87,113.97,113.84,113.86,38700.0,79.5314,79.6013,79.5105,79.5245,38700.0
2011-01-19 09:30:00,113.75,113.91,113.13,113.18,45000.0,79.4476,79.5594,79.0146,79.0495,45000.0
2011-01-19 09:35:00,113.25,113.37,113.02,113.23,25600.0,79.0984,79.1822,78.9378,79.0844,25600.0
2011-01-19 09:40:00,113.15,113.43,113.1,113.27,21400.0,79.0286,79.2241,78.9936,79.1124,21400.0
2011-01-19 09:45:00,113.26,113.44,113.11,113.18,20000.0,79.1054,79.2311,79.0006,79.0495,20000.0
2011-01-19 09:50:00,113.16,113.17,112.82,113.11,21500.0,79.0355,79.0425,78.7981,79.0006,21500.0
2011-01-19 09:55:00,113.11,113.22,112.79,113.07,17400.0,79.0006,79.0774,78.7771,78.9727,17400.0
2011-01-19 10:00:00,113.07,113.47,113.04,113.2,36700.0,78.9727,79.2521,78.9517,79.0635,36700.0
2011-01-19 10:05:00,113.18,113.67,113.18,113.65,24100.0,79.0495,79.3917,79.0495,79.3778,24100.0
2011-01-19 10:10:00,113.62,113.71,113.46,113.54,9300.0,79.3568,79.4197,79.2451,79.301,9300.0
2011-01-19 10:15:00,113.56,113.7,113.48,113.54,14100.0,79.3149,79.4127,79.259,79.301,14100.0
2011-01-19 10:20:00,113.53,113.79,113.28,113.28,21600.0,79.294,79.4756,79.1194,79.1194,21600.0
2011-01-19 10:25:00,113.24,113.48,113.2,113.47,18800.0,79.0914,79.259,79.0635,79.2521,18800.0
2011-01-19 10:30:00,113.49,113.5,113.32,113.34,9000.0,79.266,79.273,79.1473,79.1613,9000.0
2011-01-19 10:35:00,113.35,113.45,113.25,113.29,21700.0,79.1682,79.2381,79.0984,79.1263,21700.0
2011-01-19 10:40:00,113.29,113.39,113.18,113.22,30600.0,79.1263,79.1962,79.0495,79.0774,30600.0
2011-01-19 10:45:00,113.19,113.38,113.17,113.36,10800.0,79.0565,79.1892,79.0425,79.1752,10800.0
2011-01-19 10:50:00,113.37,113.45,113.28,113.34,7600.0,79.1822,79.2381,79.1194,79.1613,7600.0
2011-01-19 10:55:00,113.37,113.47,113.37,113.43,4800.0,79.1822,79.2521,79.1822,79.2241,4800.0
2011-01-19 11:00:00,113.42,113.5,113.18,113.24,9200.0,79.2171,79.273,79.0495,79.0914,9200.0
2011-01-19 11:05:00,113.22,113.35,113.15,113.15,18900.0,79.0774,79.1682,79.0286,79.0286,18900.0
2011-01-19 11:10:00,113.21,113.26,113.17,113.19,20400.0,79.0705,79.1054,79.0425,79.0565,20400.0
2011-01-19 11:15:00,113.21,113.4,113.14,113.4,12300.0,79.0705,79.2032,79.0216,79.2032,12300.0
2011-01-19 11:20:00,113.4,113.42,113.23,113.23,8800.0,79.2032,79.2171,79.0844,79.0844,8800.0
2011-01-19 11:25:00,113.26,113.34,113.21,113.27,8900.0,79.1054,79.1613,79.0705,79.1124,8900.0
2011-01-19 11:30:00,113.25,113.35,113.22,113.22,11800.0,79.0984,79.1682,79.0774,79.0774,11800.0
2011-01-19 11:35:00,113.26,113.43,113.25,113.33,8000.0,79.1054,79.2241,79.0984,79.1543,8000.0
2011-01-19 11:40:00,113.33,113.36,113.22,113.27,5500.0,79.1543,79.1752,79.0774,79.1124,5500.0
2011-01-19 11:45:00,113.26,113.41,113.25,113.31,9000.0,79.1054,79.2102,79.0984,79.1403,9000.0
2011-01-19 11:50:00,113.3,113.3,113.21,113.26,7700.0,79.1333,79.1333,79.0705,79.1054,7700.0
2011-01-19 11:55:00,113.22,113.3,113.11,113.23,10200.0,79.0774,79.1333,79.0006,79.0844,10200.0
2011-01-19 12:00:00,113.19,113.3,113.19,113.29,7400.0,79.0565,79.1333,79.0565,79.1263,7400.0
2011-01-19 12:05:00,113.22,113.49,113.17,113.42,23100.0,79.0774,79.266,79.0425,79.2171,23100.0
2011-01-19 12:10:00,113.41,113.47,113.3,113.47,6300.0,79.2102,79.2521,79.1333,79.2521,6300.0
2011-01-19 12:15:00,113.46,113.48,113.31,113.41,9700.0,79.2451,79.259,79.1403,79.2102,9700.0
2011-01-19 12:20:00,113.4,113.46,113.32,113.39,8000.0,79.2032,79.2451,79.1473,79.1962,8000.0
2011-01-19 12:25:00,113.36,113.41,113.2,113.2,10500.0,79.1752,79.2102,79.0635,79.0635,10500.0
2011-01-19 12:30:00,113.2,113.2,112.95,112.98,15500.0,79.0635,79.0635,78.8889,78.9098,15500.0
2011-01-19 12:35:00,113.0,113.11,112.9,113.03,29000.0,78.9238,79.0006,78.8539,78.9447,29000.0
2011-01-19 12:40:00,113.03,113.03,112.83,112.87,12600.0,78.9447,78.9447,78.8051,78.833,12600.0
2011-01-19 12:45:00,112.94,112.99,112.74,112.81,24700.0,78.8819,78.9168,78.7422,78.7911,24700.0
2011-01-19 12:50:00,112.81,113.11,112.81,113.11,7500.0,78.7911,79.0006,78.7911,79.0006,7500.0
2011-01-19 12:55:00,113.12,113.13,112.98,113.01,5100.0,79.0076,79.0146,78.9098,78.9308,5100.0
2011-01-19 13:00:00,113.01,113.01,112.82,112.9,8100.0,78.9308,78.9308,78.7981,78.8539,8100.0
2011-01-19 13:05:00,112.89,112.93,112.86,112.91,4800.0,78.847,78.8749,78.826,78.8609,4800.0
2011-01-19 13:10:00,112.93,113.0,112.88,112.9,8600.0,78.8749,78.9238,78.84,78.8539,8600.0
2011-01-19 13:15:00,112.86,112.93,112.86,112.93,1700.0,78.826,78.8749,78.826,78.8749,1700.0
2011-01-19 13:20:00,112.93,113.07,112.9,113.07,5100.0,78.8749,78.9727,78.8539,78.9727,5100.0
2011-01-19 13:25:00,113.02,113.24,113.02,113.22,9400.0,78.9378,79.0914,78.9378,79.0774,9400.0
2011-01-19 13:30:00,113.19,113.23,113.09,113.17,6300.0,79.0565,79.0844,78.9867,79.0425,6300.0
2011-01-19 13:35:00,113.23,113.31,113.09,113.09,10800.0,79.0844,79.1403,78.9867,78.9867,10800.0
2011-01-19 13:40:00,113.09,113.15,113.0,113.04,7200.0,78.9867,79.0286,78.9238,78.9517,7200.0
2011-01-19 13:45:00,113.01,113.01,112.92,112.98,2900.0,78.9308,78.9308,78.8679,78.9098,2900.0
2011-01-19 13:50:00,112.94,112.98,112.86,112.93,4600.0,78.8819,78.9098,78.826,78.8749,4600.0
2011-01-19 13:55:00,112.92,113.01,112.87,113.0,7700.0,78.8679,78.9308,78.833,78.9238,7700.0
2011-01-19 14:00:00,112.99,113.02,112.82,112.89,7300.0,78.9168,78.9378,78.7981,78.847,7300.0
2011-01-19 14:05:00,112.9,112.94,112.81,112.84,6000.0,78.8539,78.8819,78.7911,78.812,6000.0
2011-01-19 14:10:00,112.86,112.92,112.69,112.7,15300.0,78.826,78.8679,78.7073,78.7143,15300.0
2011-01-19 14:15:00,112.7,112.8,112.64,112.75,9200.0,78.7143,78.7841,78.6724,78.7492,9200.0
2011-01-19 14:20:00,112.69,112.75,112.43,112.45,14600.0,78.7073,78.7492,78.5257,78.5397,14600.0
2011-01-19 14:25:00,112.43,112.57,112.39,112.49,15400.0,78.5257,78.6235,78.4977,78.5676,15400.0
2011-01-19 14:30:00,112.46,112.52,112.39,112.45,14400.0,78.5466,78.5885,78.4977,78.5397,14400.0
2011-01-19 14:35:00,112.47,112.55,112.28,112.31,16000.0,78.5536,78.6095,78.4209,78.4419,16000.0
2011-01-19 14:40:00,112.3,112.38,111.99,112.11,34500.0,78.4349,78.4908,78.2184,78.3022,34500.0
2011-01-19 14:45:00,112.08,112.19,112.01,112.1,7800.0,78.2812,78.3581,78.2323,78.2952,7800.0
2011-01-19 14:50:00,112.1,112.13,111.75,111.83,21300.0,78.2952,78.3161,78.0507,78.1066,21300.0
2011-01-19 14:55:00,111.86,112.02,111.65,112.02,31100.0,78.1276,78.2393,77.9809,78.2393,31100.0
2011-01-19 15:00:00,111.99,112.14,111.97,111.98,10800.0,78.2184,78.3231,78.2044,78.2114,10800.0
2011-01-19 15:05:00,112.04,112.16,111.72,111.72,23600.0,78.2533,78.3371,78.0298,78.0298,23600.0
2011-01-19 15:10:00,111.75,111.93,111.64,111.65,15200.0,78.0507,78.1765,77.9739,77.9809,15200.0
2011-01-19 15:15:00,111.68,111.97,111.67,111.95,19800.0,78.0019,78.2044,77.9949,78.1904,19800.0
2011-01-19 15:20:00,111.92,111.94,111.76,111.77,25600.0,78.1695,78.1834,78.0577,78.0647,25600.0
2011-01-19 15:25:00,111.79,111.79,111.58,111.61,32800.0,78.0787,78.0787,77.932,77.953,32800.0
2011-01-19 15:30:00,111.61,111.61,111.23,111.51,56900.0,77.953,77.953,77.6876,77.8831,56900.0
2011-01-19 15:35:00,111.51,111.53,111.19,111.35,49700.0,77.8831,77.8971,77.6596,77.7714,49700.0
2011-01-19 15:40:00,111.38,111.44,111.21,111.35,53300.0,77.7923,77.8342,77.6736,77.7714,53300.0
2011-01-19 15:45:00,111.35,111.6,111.25,111.41,70400.0,77.7714,77.946,77.7015,77.8133,70400.0
2011-01-19 15:50:00,111.4,111.44,111.17,111.25,50300.0,77.8063,77.8342,77.6456,77.7015,50300.0
2011-01-19 15:55:00,111.25,111.48,111.23,111.44,84400.0,77.7015,77.8622,77.6876,77.8342,84400.0
2011-01-20 09:30:00,111.11,112.07,110.27,110.44,92200.0,77.6037,78.2742,77.017,77.1358,92200.0
2011-01-20 09:35:00,110.32,110.6,110.03,110.19,92300.0,77.052,77.2475,76.8494,76.9612,92300.0
2011-01-20 09:40:00,110.12,110.74,110.1,110.74,40200.0,76.9123,77.3453,76.8983,77.3453,40200.0
2011-01-20 09:45:00,110.77,110.88,110.39,110.48,46100.0,77.3663,77.4431,77.1009,77.1637,46100.0
2011-01-20 09:50:00,110.45,110.54,110.16,110.42,29800.0,77.1428,77.2056,76.9402,77.1218,29800.0
2011-01-20 09:55:00,110.42,110.88,110.22,110.72,29200.0,77.1218,77.4431,76.9821,77.3313,29200.0
2011-01-20 10:00:00,110.63,110.93,110.51,110.85,59900.0,77.2685,77.478,77.1847,77.4221,59900.0
2011-01-20 10:05:00,110.88,110.95,110.57,110.74,43100.0,77.4431,77.492,77.2266,77.3453,43100.0
2011-01-20 10:10:00,110.75,110.88,110.63,110.82,30800.0,77.3523,77.4431,77.2685,77.4012,30800.0
2011-01-20 10:15:00,110.81,110.93,110.47,110.61,40500.0,77.3942,77.478,77.1567,77.2545,40500.0
2011-01-20 10:20:00,110.59,110.69,110.22,110.29,30700.0,77.2406,77.3104,76.9821,77.031,30700.0
2011-01-20 10:25:00,110.28,110.5,110.1,110.48,68900.0,77.024,77.1777,76.8983,77.1637,68900.0
2011-01-20 10:30:00,110.48,110.61,110.31,110.35,36500.0,77.1637,77.2545,77.045,77.0729,36500.0
2011-01-20 10:35:00,110.34,110.4,110.1,110.26,39700.0,77.0659,77.1078,76.8983,77.0101,39700.0
2011-01-20 10:40:00,110.27,110.31,110.04,110.27,35600.0,77.017,77.045,76.8564,77.017,35600.0
2011-01-20 10:45:00,110.27,110.28,109.74,109.82,59700.0,77.017,77.024,76.6469,76.7028,59700.0
2011-01-20 10:50:00,109.9,109.93,109.25,109.28,57400.0,76.7586,76.7796,76.3046,76.3256,57400.0
2011-01-20 10:55:00,109.28,109.38,109.12,109.21,29400.0,76.3256,76.3954,76.2138,76.2767,29400.0
2011-01-20 11:00:00,109.18,109.23,108.89,109.06,45400.0,76.2557,76.2907,76.0532,76.1719,45400.0
2011-01-20 11:05:00,109.11,109.67,109.06,109.48,38200.0,76.2069,76.598,76.1719,76.4653,38200.0
2011-01-20 11:10:00,109.49,109.75,109.42,109.75,5000.0,76.4723,76.6539,76.4234,76.6539,5000.0
2011-01-20 11:15:00,109.71,109.71,109.38,109.38,17000.0,76.6259,76.6259,76.3954,76.3954,17000.0
2011-01-20 11:20:00,109.38,109.42,109.16,109.26,15300.0,76.3954,76.4234,76.2418,76.3116,15300.0
2011-01-20 11:25:00,109.28,109.28,108.9,109.04,13900.0,76.3256,76.3256,76.0602,76.158,13900.0
2011-01-20 11:30:00,109.02,109.09,108.57,108.73,38300.0,76.144,76.1929,75.8297,75.9415,38300.0
2011-01-20 11:35:00,108.73,109.08,108.71,109.03,26400.0,75.9415,76.1859,75.9275,76.151,26400.0
2011-01-20 11:40:00,108.97,109.01,108.6,108.65,12700.0,76.1091,76.137,75.8507,75.8856,12700.0
2011-01-20 11:45:00,108.61,108.83,108.55,108.83,15100.0,75.8576,76.0113,75.8157,76.0113,15100.0
2011-01-20 11:50:00,108.84,109.1,108.78,108.97,22100.0,76.0183,76.1999,75.9764,76.1091,22100.0
2011-01-20 11:55:00,108.97,109.34,108.96,109.28,23800.0,76.1091,76.3675,76.1021,76.3256,23800.0
2011-01-20 12:00:00,109.31,109.42,109.29,109.38,15400.0,76.3465,76.4234,76.3326,76.3954,15400.0
2011-01-20 12:05:00,109.36,109.45,109.21,109.21,20800.0,76.3815,76.4443,76.2767,76.2767,20800.0
2011-01-20 12:10:00,109.15,109.15,108.86,108.96,14100.0,76.2348,76.2348,76.0322,76.1021,14100.0
2011-01-20 12:15:00,108.99,109.03,108.89,108.89,11800.0,76.123,76.151,76.0532,76.0532,11800.0
2011-01-20 12:20:00,108.92,109.17,108.91,109.11,38800.0,76.0742,76.2488,76.0672,76.2069,38800.0
2011-01-20 12:25:00,109.17,109.2,108.93,108.94,27600.0,76.2488,76.2697,76.0811,76.0881,27600.0
2011-01-20 12:30:00,108.94,109.01,108.67,108.69,50200.0,76.0881,76.137,75.8995,75.9135,50200.0
2011-01-20 12:35:00,108.68,108.86,108.67,108.8,34200.0,75.9065,76.0322,75.8995,75.9903,34200.0
2011-01-20 12:40:00,108.81,109.02,108.77,109.02,17300.0,75.9973,76.144,75.9694,76.144,17300.0
2011-01-20 12:45:00,109.02,109.05,108.9,108.96,13300.0,76.144,76.165,76.0602,76.1021,13300.0
2011-01-20 12:50:00,108.97,109.0,108.77,108.95,16600.0,76.1091,76.13,75.9694,76.0951,16600.0
2011-01-20 12:55:00,108.97,109.0,108.69,108.89,16900.0,76.1091,76.13,75.9135,76.0532,16900.0
2011-01-20 13:00:00,108.84,108.95,108.79,108.82,21800.0,76.0183,76.0951,75.9834,76.0043,21800.0
2011-01-20 13:05:00,108.77,108.99,108.73,108.99,12100.0,75.9694,76.123,75.9415,76.123,12100.0
2011-01-20 13:10:00,108.95,108.96,108.8,108.8,14800.0,76.0951,76.1021,75.9903,75.9903,14800.0
2011-01-20 13:15:00,108.8,109.0,108.73,108.91,14700.0,75.9903,76.13,75.9415,76.0672,14700.0
2011-01-20 13:20:00,108.89,108.89,108.62,108.73,14800.0,76.0532,76.0532,75.8646,75.9415,14800.0
2011-01-20 13:25:00,108.73,108.76,108.54,108.54,26000.0,75.9415,75.9624,75.8087,75.8087,26000.0
2011-01-20 13:30:00,108.58,108.95,108.52,108.95,14000.0,75.8367,76.0951,75.7948,76.0951,14000.0
2011-01-20 13:35:00,108.9,109.06,108.9,108.95,17200.0,76.0602,76.1719,76.0602,76.0951,17200.0
2011-01-20 13:40:00,108.97,109.1,108.86,108.88,23900.0,76.1091,76.1999,76.0322,76.0462,23900.0
2011-01-20 13:45:00,108.91,109.02,108.87,109.0,15000.0,76.0672,76.144,76.0392,76.13,15000.0
2011-01-20 13:50:00,109.01,109.08,108.91,108.98,37200.0,76.137,76.1859,76.0672,76.1161,37200.0
2011-01-20 13:55:00,108.99,109.32,108.86,109.31,44400.0,76.123,76.3535,76.0322,76.3465,44400.0
2011-01-20 14:00:00,109.27,109.31,108.95,108.95,18200.0,76.3186,76.3465,76.0951,76.0951,18200.0
2011-01-20 14:05:00,108.99,109.05,108.92,109.0,47500.0,76.123,76.165,76.0742,76.13,47500.0
2011-01-20 14:10:00,109.0,109.43,108.96,109.26,68400.0,76.13,76.4304,76.1021,76.3116,68400.0
2011-01-20 14:15:00,109.25,109.28,108.99,109.05,43800.0,76.3046,76.3256,76.123,76.165,43800.0
2011-01-20 14:20:00,109.05,109.11,108.93,109.03,24400.0,76.165,76.2069,76.0811,76.151,24400.0
2011-01-20 14:25:00,109.05,109.2,108.97,109.03,13300.0,76.165,76.2697,76.1091,76.151,13300.0
2011-01-20 14:30:00,109.03,109.07,108.94,108.98,63700.0,76.151,76.1789,76.0881,76.1161,63700.0
2011-01-20 14:35:00,109.0,109.01,108.78,108.82,31100.0,76.13,76.137,75.9764,76.0043,31100.0
2011-01-20 14:40:00,108.82,108.94,108.75,108.92,21000.0,76.0043,76.0881,75.9554,76.0742,21000.0
2011-01-20 14:45:00,108.93,108.93,108.36,108.37,83200.0,76.0811,76.0811,75.683,75.69,83200.0
2011-01-20 14:50:00,108.39,108.58,108.28,108.58,23500.0,75.704,75.8367,75.6272,75.8367,23500.0
2011-01-20 14:55:00,108.58,108.64,108.38,108.5,14400.0,75.8367,75.8786,75.697,75.7808,14400.0
2011-01-20 15:00:00,108.49,108.6,108.37,108.55,39500.0,75.7738,75.8507,75.69,75.8157,39500.0
2011-01-20 15:05:00,108.55,108.61,108.51,108.53,24800.0,75.8157,75.8576,75.7878,75.8018,24800.0
2011-01-20 15:10:00,108.54,108.58,108.5,108.52,22100.0,75.8087,75.8367,75.7808,75.7948,22100.0
2011-01-20 15:15:00,108.49,108.5,108.3,108.31,29000.0,75.7738,75.7808,75.6411,75.6481,29000.0
2011-01-20 15:20:00,108.32,108.36,108.26,108.28,36400.0,75.6551,75.683,75.6132,75.6272,36400.0
2011-01-20 15:25:00,108.26,108.27,107.8,107.92,68200.0,75.6132,75.6202,75.2919,75.3757,68200.0
2011-01-20 15:30:00,107.9,108.07,107.81,107.94,69700.0,75.3617,75.4805,75.2989,75.3897,69700.0
2011-01-20 15:35:00,107.92,108.13,107.78,108.08,71100.0,75.3757,75.5224,75.2779,75.4875,71100.0
2011-01-20 15:40:00,108.06,108.24,108.01,108.2,63700.0,75.4735,75.5992,75.4386,75.5713,63700.0
2011-01-20 15:45:00,108.19,108.19,107.95,107.97,92100.0,75.5643,75.5643,75.3967,75.4106,92100.0
2011-01-20 15:50:00,107.99,108.04,107.91,107.98,91700.0,75.4246,75.4595,75.3687,75.4176,91700.0
2011-01-20 15:55:00,108.0,108.11,107.88,108.02,139800.0,75.4316,75.5084,75.3478,75.4456,139800.0
2011-01-21 09:30:00,109.18,109.59,108.75,109.53,178900.0,76.2557,76.5421,75.9554,76.5002,178900.0
2011-01-21 09:35:00,109.6,109.72,109.02,109.04,43900.0,76.5491,76.6329,76.144,76.158,43900.0
2011-01-21 09:40:00,109.1,109.2,108.73,108.74,26200.0,76.1999,76.2697,75.9415,75.9484,26200.0
2011-01-21 09:45:00,108.82,109.32,108.76,109.19,26100.0,76.0043,76.3535,75.9624,76.2627,26100.0
2011-01-21 09:50:00,109.26,109.55,109.16,109.16,19800.0,76.3116,76.5142,76.2418,76.2418,19800.0
2011-01-21 09:55:00,109.19,109.85,109.17,109.79,22200.0,76.2627,76.7237,76.2488,76.6818,22200.0
2011-01-21 10:00:00,109.78,110.0,109.58,109.97,31200.0,76.6748,76.8285,76.5351,76.8075,31200.0
2011-01-21 10:05:00,109.97,110.2,109.85,109.93,34100.0,76.8075,76.9682,76.7237,76.7796,34100.0
2011-01-21 10:10:00,109.96,109.99,109.61,109.69,30700.0,76.8005,76.8215,76.5561,76.612,30700.0
2011-01-21 10:15:00,109.72,109.74,109.46,109.51,29400.0,76.6329,76.6469,76.4513,76.4862,29400.0
2011-01-21 10:20:00,109.5,109.5,108.83,109.2,31600.0,76.4793,76.4793,76.0113,76.2697,31600.0
2011-01-21 10:25:00,109.21,109.33,108.96,108.98,13900.0,76.2767,76.3605,76.1021,76.1161,13900.0
2011-01-21 10:30:00,108.96,108.98,108.53,108.54,35000.0,76.1021,76.1161,75.8018,75.8087,35000.0
2011-01-21 10:35:00,108.54,108.85,108.53,108.76,26300.0,75.8087,76.0253,75.8018,75.9624,26300.0
2011-01-21 10:40:00,108.7,108.83,108.63,108.76,10400.0,75.9205,76.0113,75.8716,75.9624,10400.0
2011-01-21 10:45:00,108.81,109.16,108.81,108.81,37700.0,75.9973,76.2418,75.9973,75.9973,37700.0
2011-01-21 10:50:00,108.82,108.98,108.7,108.7,8100.0,76.0043,76.1161,75.9205,75.9205,8100.0
2011-01-21 10:55:00,108.66,108.77,108.63,108.71,17300.0,75.8926,75.9694,75.8716,75.9275,17300.0
2011-01-21 11:00:00,108.71,108.88,108.66,108.73,36200.0,75.9275,76.0462,75.8926,75.9415,36200.0
2011-01-21 11:05:00,108.74,108.74,108.31,108.46,25600.0,75.9484,75.9484,75.6481,75.7529,25600.0
2011-01-21 11:10:00,108.44,108.44,108.22,108.23,11300.0,75.7389,75.7389,75.5852,75.5922,11300.0
2011-01-21 11:15:00,108.18,108.18,107.74,107.9,38300.0,75.5573,75.5573,75.25,75.3617,38300.0
2011-01-21 11:20:00,107.85,107.9,107.54,107.69,46400.0,75.3268,75.3617,75.1103,75.2151,46400.0
2011-01-21 11:25:00,107.73,107.9,107.65,107.89,21400.0,75.243,75.3617,75.1871,75.3548,21400.0
2011-01-21 11:30:00,107.89,107.99,107.44,107.62,42100.0,75.3548,75.4246,75.0405,75.1662,42100.0
2011-01-21 11:35:00,107.64,107.69,107.42,107.44,14700.0,75.1802,75.2151,75.0265,75.0405,14700.0
2011-01-21 11:40:00,107.42,107.43,106.81,106.94,50100.0,75.0265,75.0335,74.6004,74.6912,50100.0
2011-01-21 11:45:00,106.93,106.95,106.58,106.77,54000.0,74.6843,74.6982,74.4398,74.5725,54000.0
2011-01-21 11:50:00,106.8,106.87,106.38,106.44,54200.0,74.5935,74.6424,74.3001,74.342,54200.0
2011-01-21 11:55:00,106.41,106.48,106.04,106.17,68400.0,74.3211,74.37,74.0626,74.1534,68400.0
2011-01-21 12:00:00,106.19,106.26,106.11,106.14,29800.0,74.1674,74.2163,74.1115,74.1325,29800.0
2011-01-21 12:05:00,106.18,106.51,106.05,106.5,41600.0,74.1604,74.3909,74.0696,74.3839,41600.0
2011-01-21 12:10:00,106.48,106.88,106.48,106.81,40900.0,74.37,74.6493,74.37,74.6004,40900.0
2011-01-21 12:15:00,106.77,106.79,106.54,106.72,26100.0,74.5725,74.5865,74.4119,74.5376,26100.0
2011-01-21 12:20:00,106.71,106.74,106.46,106.5,18100.0,74.5306,74.5516,74.356,74.3839,18100.0
2011-01-21 12:25:00,106.48,106.75,106.48,106.74,21000.0,74.37,74.5585,74.37,74.5516,21000.0
2011-01-21 12:30:00,106.74,106.86,106.59,106.68,24200.0,74.5516,74.6354,74.4468,74.5096,24200.0
2011-01-21 12:35:00,106.67,106.8,106.47,106.51,8500.0,74.5027,74.5935,74.363,74.3909,8500.0
2011-01-21 12:40:00,106.51,106.51,106.08,106.08,26400.0,74.3909,74.3909,74.0906,74.0906,26400.0
2011-01-21 12:45:00,106.06,106.32,105.91,106.32,40300.0,74.0766,74.2582,73.9718,74.2582,40300.0
2011-01-21 12:50:00,106.34,106.35,106.06,106.11,27400.0,74.2722,74.2792,74.0766,74.1115,27400.0
2011-01-21 12:55:00,106.11,106.11,105.98,105.98,17400.0,74.1115,74.1115,74.0207,74.0207,17400.0
2011-01-21 13:00:00,105.98,105.98,105.8,105.81,42600.0,74.0207,74.0207,73.895,73.902,42600.0
2011-01-21 13:05:00,105.82,105.84,105.49,105.49,71200.0,73.909,73.923,73.6785,73.6785,71200.0
2011-01-21 13:10:00,105.51,105.6,105.4,105.59,53500.0,73.6925,73.7553,73.6156,73.7483,53500.0
2011-01-21 13:15:00,105.59,105.65,105.53,105.63,38100.0,73.7483,73.7903,73.7064,73.7763,38100.0
2011-01-21 13:20:00,105.63,105.63,105.41,105.46,25100.0,73.7763,73.7763,73.6226,73.6576,25100.0
2011-01-21 13:25:00,105.45,105.45,105.08,105.13,45700.0,73.6506,73.6506,73.3921,73.4271,45700.0
2011-01-21 13:30:00,105.15,105.39,105.14,105.35,60100.0,73.441,73.6087,73.434,73.5807,60100.0
2011-01-21 13:35:00,105.37,105.38,105.23,105.26,43800.0,73.5947,73.6017,73.4969,73.5179,43800.0
2011-01-21 13:40:00,105.28,105.28,104.19,104.23,138500.0,73.5318,73.5318,72.7705,72.7985,138500.0
2011-01-21 13:45:00,104.22,104.74,103.72,104.64,132800.0,72.7915,73.1547,72.4423,73.0848,132800.0
2011-01-21 13:50:00,104.66,104.77,104.42,104.48,33200.0,73.0988,73.1756,72.9312,72.9731,33200.0
2011-01-21 13:55:00,104.47,104.56,104.27,104.51,31800.0,72.9661,73.029,72.8264,72.994,31800.0
2011-01-21 14:00:00,104.55,105.29,104.55,105.22,80500.0,73.022,73.5388,73.022,73.4899,80500.0
2011-01-21 14:05:00,105.22,105.53,105.15,105.53,53400.0,73.4899,73.7064,73.441,73.7064,53400.0
2011-01-21 14:10:00,105.54,105.68,105.41,105.68,42500.0,73.7134,73.8112,73.6226,73.8112,42500.0
2011-01-21 14:15:00,105.68,105.71,105.33,105.46,54200.0,73.8112,73.8322,73.5668,73.6576,54200.0
2011-01-21 14:20:00,105.48,105.52,105.22,105.25,55400.0,73.6715,73.6995,73.4899,73.5109,55400.0
2011-01-21 14:25:00,105.28,105.32,105.14,105.25,47400.0,73.5318,73.5598,73.434,73.5109,47400.0
2011-01-21 14:30:00,105.26,105.77,105.25,105.77,35700.0,73.5179,73.8741,73.5109,73.8741,35700.0
2011-01-21 14:35:00,105.76,106.0,105.76,105.89,26200.0,73.8671,74.0347,73.8671,73.9579,26200.0
2011-01-21 14:40:00,105.87,105.88,105.75,105.77,24400.0,73.9439,73.9509,73.8601,73.8741,24400.0
2011-01-21 14:45:00,105.79,105.89,105.71,105.85,20500.0,73.888,73.9579,73.8322,73.9299,20500.0
2011-01-21 14:50:00,105.85,106.02,105.75,105.98,34500.0,73.9299,74.0487,73.8601,74.0207,34500.0
2011-01-21 14:55:00,105.99,106.08,105.85,105.95,46300.0,74.0277,74.0906,73.9299,73.9998,46300.0
2011-01-21 15:00:00,105.95,106.22,105.95,106.22,44100.0,73.9998,74.1884,73.9998,74.1884,44100.0
2011-01-21 15:05:00,106.22,106.39,106.19,106.38,33600.0,74.1884,74.3071,74.1674,74.3001,33600.0
2011-01-21 15:10:00,106.39,106.4,105.93,105.99,47100.0,74.3071,74.3141,73.9858,74.0277,47100.0
2011-01-21 15:15:00,105.99,106.05,105.79,105.8,26100.0,74.0277,74.0696,73.888,73.895,26100.0
2011-01-21 15:20:00,105.8,105.82,105.69,105.69,46300.0,73.895,73.909,73.8182,73.8182,46300.0
2011-01-21 15:25:00,105.69,105.74,105.56,105.58,31400.0,73.8182,73.8531,73.7274,73.7414,31400.0
2011-01-21 15:30:00,105.58,105.64,105.5,105.55,46300.0,73.7414,73.7833,73.6855,73.7204,46300.0
2011-01-21 15:35:00,105.55,105.61,105.26,105.3,43700.0,73.7204,73.7623,73.5179,73.5458,43700.0
2011-01-21 15:40:00,105.29,105.31,104.75,104.92,83300.0,73.5388,73.5528,73.1617,73.2804,83300.0
2011-01-21 15:45:00,104.94,105.29,104.93,105.03,89800.0,73.2944,73.5388,73.2874,73.3572,89800.0
2011-01-21 15:50:00,105.01,105.15,104.8,104.83,105300.0,73.3433,73.441,73.1966,73.2175,105300.0
2011-01-21 15:55:00,104.92,105.09,104.79,105.09,152500.0,73.2804,73.3991,73.1896,73.3991,152500.0
2011-01-24 09:30:00,105.05,105.16,104.25,104.81,62300.0,73.3712,73.448,72.8124,73.2036,62300.0
2011-01-24 09:35:00,104.85,105.13,104.73,104.92,40900.0,73.2315,73.4271,73.1477,73.2804,40900.0
2011-01-24 09:40:00,104.89,105.1,104.1,104.39,74600.0,73.2594,73.4061,72.7077,72.9102,74600.0
2011-01-24 09:45:00,104.38,104.84,104.38,104.65,63600.0,72.9032,73.2245,72.9032,73.0918,63600.0
2011-01-24 09:50:00,104.65,104.74,104.49,104.54,40500.0,73.0918,73.1547,72.9801,73.015,40500.0
2011-01-24 09:55:00,104.52,104.52,103.52,103.59,82100.0,73.001,73.001,72.3026,72.3515,82100.0
2011-01-24 10:00:00,103.58,103.93,103.52,103.81,43800.0,72.3445,72.5889,72.3026,72.5051,43800.0
2011-01-24 10:05:00,103.83,104.22,103.83,103.94,30500.0,72.5191,72.7915,72.5191,72.5959,30500.0
2011-01-24 10:10:00,103.91,104.08,103.78,103.89,64500.0,72.575,72.6937,72.4842,72.561,64500.0
2011-01-24 10:15:00,103.87,103.9,103.4,103.5,59400.0,72.547,72.568,72.2188,72.2886,59400.0
2011-01-24 10:20:00,103.49,103.99,103.42,103.82,40800.0,72.2816,72.6308,72.2327,72.5121,40800.0
2011-01-24 10:25:00,103.83,103.93,103.74,103.81,50700.0,72.5191,72.5889,72.4562,72.5051,50700.0
2011-01-24 10:30:00,103.8,103.87,103.37,103.42,82200.0,72.4981,72.547,72.1978,72.2327,82200.0
2011-01-24 10:35:00,103.45,103.6,103.12,103.12,112300.0,72.2537,72.3585,72.0232,72.0232,112300.0
2011-01-24 10:40:00,103.13,103.53,103.13,103.32,45300.0,72.0302,72.3096,72.0302,72.1629,45300.0
2011-01-24 10:45:00,103.31,103.39,102.62,102.64,69600.0,72.1559,72.2118,71.674,71.6879,69600.0
2011-01-24 10:50:00,102.67,102.98,102.58,102.95,61500.0,71.7089,71.9254,71.646,71.9045,61500.0
2011-01-24 10:55:00,102.93,102.98,102.75,102.87,28200.0,71.8905,71.9254,71.7648,71.8486,28200.0
2011-01-24 11:00:00,102.88,103.32,102.77,103.31,47000.0,71.8556,72.1629,71.7787,72.1559,47000.0
2011-01-24 11:05:00,103.31,103.54,103.31,103.47,51500.0,72.1559,72.3165,72.1559,72.2677,51500.0
2011-01-24 11:10:00,103.47,103.47,102.84,103.1,73200.0,72.2677,72.2677,71.8276,72.0092,73200.0
2011-01-24 11:15:00,103.13,103.14,102.97,103.07,36200.0,72.0302,72.0372,71.9184,71.9883,36200.0
2011-01-24 11:20:00,103.04,103.53,103.04,103.43,32300.0,71.9673,72.3096,71.9673,72.2397,32300.0
2011-01-24 11:25:00,103.43,103.79,103.43,103.76,48800.0,72.2397,72.4912,72.2397,72.4702,48800.0
2011-01-24 11:30:00,103.76,104.38,103.73,104.22,56500.0,72.4702,72.9032,72.4492,72.7915,56500.0
2011-01-24 11:35:00,104.27,104.74,104.22,104.72,44800.0,72.8264,73.1547,72.7915,73.1407,44800.0
2011-01-24 11:40:00,104.7,104.99,104.52,104.99,53500.0,73.1267,73.3293,73.001,73.3293,53500.0
2011-01-24 11:45:00,104.97,105.12,104.92,105.0,29300.0,73.3153,73.4201,73.2804,73.3363,29300.0
2011-01-24 11:50:00,105.02,105.1,104.97,105.03,23300.0,73.3502,73.4061,73.3153,73.3572,23300.0
2011-01-24 11:55:00,105.02,105.1,104.85,105.07,29200.0,73.3502,73.4061,73.2315,73.3852,29200.0
2011-01-24 12:00:00,105.1,105.21,105.04,105.09,34500.0,73.4061,73.4829,73.3642,73.3991,34500.0
2011-01-24 12:05:00,105.09,105.44,105.06,105.16,39000.0,73.3991,73.6436,73.3782,73.448,39000.0
2011-01-24 12:10:00,105.16,105.3,104.81,104.87,31900.0,73.448,73.5458,73.2036,73.2455,31900.0
2011-01-24 12:15:00,104.85,104.9,104.74,104.78,17300.0,73.2315,73.2664,73.1547,73.1826,17300.0
2011-01-24 12:20:00,104.79,105.16,104.78,104.85,33200.0,73.1896,73.448,73.1826,73.2315,33200.0
2011-01-24 12:25:00,104.84,104.85,104.46,104.48,24600.0,73.2245,73.2315,72.9591,72.9731,24600.0
2011-01-24 12:30:00,104.47,104.56,104.1,104.1,42400.0,72.9661,73.029,72.7077,72.7077,42400.0
2011-01-24 12:35:00,104.1,104.37,104.1,104.27,23400.0,72.7077,72.8962,72.7077,72.8264,23400.0
2011-01-24 12:40:00,104.28,104.54,104.28,104.49,28500.0,72.8334,73.015,72.8334,72.9801,28500.0
2011-01-24 12:45:00,104.49,104.87,104.49,104.64,13300.0,72.9801,73.2455,72.9801,73.0848,13300.0
2011-01-24 12:50:00,104.66,104.74,104.64,104.68,8100.0,73.0988,73.1547,73.0848,73.1128,8100.0
2011-01-24 12:55:00,104.67,104.76,104.63,104.76,8200.0,73.1058,73.1686,73.0778,73.1686,8200.0
2011-01-24 13:00:00,104.78,104.91,104.75,104.91,13100.0,73.1826,73.2734,73.1617,73.2734,13100.0
2011-01-24 13:05:00,104.95,105.15,104.84,105.0,21700.0,73.3013,73.441,73.2245,73.3363,21700.0
2011-01-24 13:10:00,104.96,105.04,104.87,105.01,8700.0,73.3083,73.3642,73.2455,73.3433,8700.0
2011-01-24 13:15:00,105.04,105.29,105.04,105.14,12500.0,73.3642,73.5388,73.3642,73.434,12500.0
2011-01-24 13:20:00,105.16,105.4,105.16,105.31,11400.0,73.448,73.6156,73.448,73.5528,11400.0
2011-01-24 13:25:00,105.28,105.43,105.2,105.2,18700.0,73.5318,73.6366,73.476,73.476,18700.0
2011-01-24 13:30:00,105.19,105.49,105.13,105.36,16800.0,73.469,73.6785,73.4271,73.5877,16800.0
2011-01-24 13:35:00,105.35,105.49,105.26,105.47,25900.0,73.5807,73.6785,73.5179,73.6645,25900.0
2011-01-24 13:40:00,105.43,105.47,105.35,105.38,11200.0,73.6366,73.6645,73.5807,73.6017,11200.0
2011-01-24 13:45:00,105.39,105.7,105.36,105.64,21200.0,73.6087,73.8252,73.5877,73.7833,21200.0
2011-01-24 13:50:00,105.63,105.63,105.48,105.51,14700.0,73.7763,73.7763,73.6715,73.6925,14700.0
2011-01-24 13:55:00,105.49,105.49,105.24,105.4,22100.0,73.6785,73.6785,73.5039,73.6156,22100.0
2011-01-24 14:00:00,105.4,105.66,105.33,105.5,17100.0,73.6156,73.7972,73.5668,73.6855,17100.0
2011-01-24 14:05:00,105.5,105.7,105.43,105.47,19500.0,73.6855,73.8252,73.6366,73.6645,19500.0
2011-01-24 14:10:00,105.48,105.69,105.48,105.68,11500.0,73.6715,73.8182,73.6715,73.8112,11500.0
2011-01-24 14:15:00,105.7,105.96,105.63,105.87,40800.0,73.8252,74.0068,73.7763,73.9439,40800.0
2011-01-24 14:20:00,105.87,106.04,105.78,106.04,38800.0,73.9439,74.0626,73.8811,74.0626,38800.0
2011-01-24 14:25:00,106.05,106.12,105.99,106.05,35100.0,74.0696,74.1185,74.0277,74.0696,35100.0
2011-01-24 14:30:00,106.06,106.18,106.06,106.14,25100.0,74.0766,74.1604,74.0766,74.1325,25100.0
2011-01-24 14:35:00,106.17,106.24,106.09,106.15,24400.0,74.1534,74.2023,74.0976,74.1395,24400.0
2011-01-24 14:40:00,106.15,106.31,106.11,106.19,28300.0,74.1395,74.2512,74.1115,74.1674,28300.0
2011-01-24 14:45:00,106.18,106.26,106.11,106.15,20900.0,74.1604,74.2163,74.1115,74.1395,20900.0
2011-01-24 14:50:00,106.11,106.18,105.88,105.88,33100.0,74.1115,74.1604,73.9509,73.9509,33100.0
2011-01-24 14:55:00,105.87,105.91,105.71,105.83,20400.0,73.9439,73.9718,73.8322,73.916,20400.0
2011-01-24 15:00:00,105.83,105.89,105.74,105.89,14300.0,73.916,73.9579,73.8531,73.9579,14300.0
2011-01-24 15:05:00,105.91,105.94,105.79,105.79,25800.0,73.9718,73.9928,73.888,73.888,25800.0
2011-01-24 15:10:00,105.81,105.83,105.61,105.65,21600.0,73.902,73.916,73.7623,73.7903,21600.0
2011-01-24 15:15:00,105.61,105.75,105.35,105.66,27900.0,73.7623,73.8601,73.5807,73.7972,27900.0
2011-01-24 15:20:00,105.67,105.72,105.54,105.67,24500.0,73.8042,73.8391,73.7134,73.8042,24500.0
2011-01-24 15:25:00,105.68,105.69,105.49,105.62,22100.0,73.8112,73.8182,73.6785,73.7693,22100.0
2011-01-24 15:30:00,105.62,105.82,105.62,105.82,37000.0,73.7693,73.909,73.7693,73.909,37000.0
2011-01-24 15:35:00,105.82,106.1,105.82,106.01,39300.0,73.909,74.1046,73.909,74.0417,39300.0
2011-01-24 15:40:00,106.02,106.04,105.84,105.87,47200.0,74.0487,74.0626,73.923,73.9439,47200.0
2011-01-24 15:45:00,105.86,105.91,105.63,105.84,49000.0,73.9369,73.9718,73.7763,73.923,49000.0
2011-01-24 15:50:00,105.84,106.0,105.84,106.0,55500.0,73.923,74.0347,73.923,74.0347,55500.0
2011-01-24 15:55:00,106.01,106.16,105.92,106.1,88900.0,74.0417,74.1465,73.9788,74.1046,88900.0
2011-01-25 09:30:00,106.03,107.09,106.03,106.72,114900.0,74.0557,74.796,74.0557,74.5376,114900.0
2011-01-25 09:35:00,106.71,107.05,106.16,106.6,76100.0,74.5306,74.7681,74.1465,74.4538,76100.0
2011-01-25 09:40:00,106.6,106.65,106.35,106.63,58400.0,74.4538,74.4887,74.2792,74.4747,58400.0
2011-01-25 09:45:00,106.63,106.65,106.39,106.39,31500.0,74.4747,74.4887,74.3071,74.3071,31500.0
2011-01-25 09:50:00,106.37,106.44,105.88,106.0,47700.0,74.2931,74.342,73.9509,74.0347,47700.0
2011-01-25 09:55:00,106.01,106.41,105.81,106.38,34700.0,74.0417,74.3211,73.902,74.3001,34700.0
2011-01-25 10:00:00,106.41,106.77,106.31,106.39,45900.0,74.3211,74.5725,74.2512,74.3071,45900.0
2011-01-25 10:05:00,106.23,106.31,105.97,106.0,26700.0,74.1953,74.2512,74.0138,74.0347,26700.0
2011-01-25 10:10:00,106.0,106.11,105.91,105.95,34500.0,74.0347,74.1115,73.9718,73.9998,34500.0
2011-01-25 10:15:00,105.93,105.93,105.25,105.7,45300.0,73.9858,73.9858,73.5109,73.8252,45300.0
2011-01-25 10:20:00,105.65,105.69,105.26,105.26,27200.0,73.7903,73.8182,73.5179,73.5179,27200.0
2011-01-25 10:25:00,105.33,105.51,105.2,105.2,31700.0,73.5668,73.6925,73.476,73.476,31700.0
2011-01-25 10:30:00,105.21,105.5,105.21,105.35,24400.0,73.4829,73.6855,73.4829,73.5807,24400.0
2011-01-25 10:35:00,105.38,105.64,105.38,105.59,18900.0,73.6017,73.7833,73.6017,73.7483,18900.0
2011-01-25 10:40:00,105.56,105.77,105.51,105.67,35700.0,73.7274,73.8741,73.6925,73.8042,35700.0
2011-01-25 10:45:00,105.72,105.78,105.54,105.54,23400.0,73.8391,73.8811,73.7134,73.7134,23400.0
2011-01-25 10:50:00,105.59,106.13,105.56,106.04,21900.0,73.7483,74.1255,73.7274,74.0626,21900.0
2011-01-25 10:55:00,106.0,106.19,105.96,106.0,15400.0,74.0347,74.1674,74.0068,74.0347,15400.0
2011-01-25 11:00:00,106.03,106.04,105.7,105.73,34200.0,74.0557,74.0626,73.8252,73.8461,34200.0
2011-01-25 11:05:00,105.7,105.75,105.52,105.52,12700.0,73.8252,73.8601,73.6995,73.6995,12700.0
2011-01-25 11:10:00,105.52,105.59,105.04,105.1,26800.0,73.6995,73.7483,73.3642,73.4061,26800.0
2011-01-25 11:15:00,105.14,105.27,104.96,105.23,17500.0,73.434,73.5248,73.3083,73.4969,17500.0
2011-01-25 11:20:00,105.26,105.26,104.96,105.02,13600.0,73.5179,73.5179,73.3083,73.3502,13600.0
2011-01-25 11:25:00,105.02,105.16,104.98,105.16,38400.0,73.3502,73.448,73.3223,73.448,38400.0
2011-01-25 11:30:00,105.17,105.19,105.05,105.16,16000.0,73.455,73.469,73.3712,73.448,16000.0
2011-01-25 11:35:00,105.14,105.25,105.14,105.22,16600.0,73.434,73.5109,73.434,73.4899,16600.0
2011-01-25 11:40:00,105.23,105.37,105.18,105.21,17800.0,73.4969,73.5947,73.462,73.4829,17800.0
2011-01-25 11:45:00,105.24,105.32,105.1,105.15,30100.0,73.5039,73.5598,73.4061,73.441,30100.0
2011-01-25 11:50:00,105.12,105.17,105.04,105.04,16300.0,73.4201,73.455,73.3642,73.3642,16300.0
2011-01-25 11:55:00,105.04,105.1,104.78,104.88,23600.0,73.3642,73.4061,73.1826,73.2525,23600.0
2011-01-25 12:00:00,104.83,105.05,104.7,105.0,29800.0,73.2175,73.3712,73.1267,73.3363,29800.0
2011-01-25 12:05:00,105.0,105.12,105.0,105.11,15600.0,73.3363,73.4201,73.3363,73.4131,15600.0
2011-01-25 12:10:00,105.17,105.32,105.13,105.27,8200.0,73.455,73.5598,73.4271,73.5248,8200.0
2011-01-25 12:15:00,105.31,105.38,105.18,105.18,7100.0,73.5528,73.6017,73.462,73.462,7100.0
2011-01-25 12:20:00,105.18,105.22,105.03,105.03,14000.0,73.462,73.4899,73.3572,73.3572,14000.0
2011-01-25 12:25:00,105.08,105.3,105.04,105.25,9900.0,73.3921,73.5458,73.3642,73.5109,9900.0
2011-01-25 12:30:00,105.27,105.44,105.27,105.38,12600.0,73.5248,73.6436,73.5248,73.6017,12600.0
2011-01-25 12:35:00,105.38,105.62,105.36,105.6,20300.0,73.6017,73.7693,73.5877,73.7553,20300.0
2011-01-25 12:40:00,105.6,105.86,105.6,105.83,15000.0,73.7553,73.9369,73.7553,73.916,15000.0
2011-01-25 12:45:00,105.83,106.02,105.82,106.01,20900.0,73.916,74.0487,73.909,74.0417,20900.0
2011-01-25 12:50:00,105.96,105.96,105.72,105.74,12400.0,74.0068,74.0068,73.8391,73.8531,12400.0
2011-01-25 12:55:00,105.71,106.0,105.64,105.89,47700.0,73.8322,74.0347,73.7833,73.9579,47700.0
2011-01-25 13:00:00,105.86,105.99,105.73,105.74,18900.0,73.9369,74.0277,73.8461,73.8531,18900.0
2011-01-25 13:05:00,105.73,105.92,105.68,105.92,17500.0,73.8461,73.9788,73.8112,73.9788,17500.0
2011-01-25 13:10:00,105.92,106.28,105.89,106.28,33000.0,73.9788,74.2303,73.9579,74.2303,33000.0
2011-01-25 13:15:00,106.26,106.29,106.16,106.23,14200.0,74.2163,74.2373,74.1465,74.1953,14200.0
2011-01-25 13:20:00,106.21,106.31,106.15,106.3,39000.0,74.1814,74.2512,74.1395,74.2442,39000.0
2011-01-25 13:25:00,106.3,106.32,106.15,106.15,34900.0,74.2442,74.2582,74.1395,74.1395,34900.0
2011-01-25 13:30:00,106.21,106.21,105.99,106.01,19900.0,74.1814,74.1814,74.0277,74.0417,19900.0
2011-01-25 13:35:00,106.01,106.01,105.66,105.78,23500.0,74.0417,74.0417,73.7972,73.8811,23500.0
2011-01-25 13:40:00,105.78,106.05,105.77,106.01,9200.0,73.8811,74.0696,73.8741,74.0417,9200.0
2011-01-25 13:45:00,106.01,106.22,105.96,106.14,12200.0,74.0417,74.1884,74.0068,74.1325,12200.0
2011-01-25 13:50:00,106.13,106.33,106.13,106.14,20500.0,74.1255,74.2652,74.1255,74.1325,20500.0
2011-01-25 13:55:00,106.12,106.2,106.0,106.19,27700.0,74.1185,74.1744,74.0347,74.1674,27700.0
2011-01-25 14:00:00,106.17,106.17,105.75,105.84,25500.0,74.1534,74.1534,73.8601,73.923,25500.0
2011-01-25 14:05:00,105.78,105.8,105.55,105.75,11600.0,73.8811,73.895,73.7204,73.8601,11600.0
2011-01-25 14:10:00,105.75,105.8,105.52,105.52,9900.0,73.8601,73.895,73.6995,73.6995,9900.0
2011-01-25 14:15:00,105.5,105.66,105.4,105.59,21800.0,73.6855,73.7972,73.6156,73.7483,21800.0
2011-01-25 14:20:00,105.6,105.71,105.53,105.53,9800.0,73.7553,73.8322,73.7064,73.7064,9800.0
2011-01-25 14:25:00,105.54,105.73,105.51,105.72,25500.0,73.7134,73.8461,73.6925,73.8391,25500.0
2011-01-25 14:30:00,105.72,105.84,105.65,105.8,20500.0,73.8391,73.923,73.7903,73.895,20500.0
2011-01-25 14:35:00,105.78,106.09,105.71,106.04,30500.0,73.8811,74.0976,73.8322,74.0626,30500.0
2011-01-25 14:40:00,106.03,106.07,105.82,105.86,19800.0,74.0557,74.0836,73.909,73.9369,19800.0
2011-01-25 14:45:00,105.81,106.17,105.77,105.77,16200.0,73.902,74.1534,73.8741,73.8741,16200.0
2011-01-25 14:50:00,105.76,105.8,105.59,105.75,19000.0,73.8671,73.895,73.7483,73.8601,19000.0
2011-01-25 14:55:00,105.79,105.79,105.6,105.71,23700.0,73.888,73.888,73.7553,73.8322,23700.0
2011-01-25 15:00:00,105.72,106.18,105.69,106.15,26600.0,73.8391,74.1604,73.8182,74.1395,26600.0
2011-01-25 15:05:00,106.15,106.15,105.8,105.9,51900.0,74.1395,74.1395,73.895,73.9649,51900.0
2011-01-25 15:10:00,105.88,105.9,105.62,105.83,34200.0,73.9509,73.9649,73.7693,73.916,34200.0
2011-01-25 15:15:00,105.85,106.16,105.85,106.14,33700.0,73.9299,74.1465,73.9299,74.1325,33700.0
2011-01-25 15:20:00,106.13,106.73,106.11,106.41,72200.0,74.1255,74.5446,74.1115,74.3211,72200.0
2011-01-25 15:25:00,106.43,106.6,106.35,106.55,31500.0,74.335,74.4538,74.2792,74.4189,31500.0
2011-01-25 15:30:00,106.6,106.64,106.26,106.36,48900.0,74.4538,74.4817,74.2163,74.2861,48900.0
2011-01-25 15:35:00,106.34,106.52,106.23,106.37,55000.0,74.2722,74.3979,74.1953,74.2931,55000.0
2011-01-25 15:40:00,106.36,106.6,106.31,106.58,45600.0,74.2861,74.4538,74.2512,74.4398,45600.0
2011-01-25 15:45:00,106.61,107.13,106.61,106.9,99700.0,74.4608,74.8239,74.4608,74.6633,99700.0
2011-01-25 15:50:00,106.92,107.13,106.8,107.08,70000.0,74.6773,74.8239,74.5935,74.789,70000.0
2011-01-25 15:55:00,107.05,107.2,107.04,107.06,85700.0,74.7681,74.8728,74.7611,74.7751,85700.0
2011-01-26 09:30:00,107.8,107.94,107.62,107.8,37600.0,75.2919,75.3897,75.1662,75.2919,37600.0
2011-01-26 09:35:00,107.82,108.52,107.79,107.95,35900.0,75.3059,75.7948,75.2849,75.3967,35900.0
2011-01-26 09:40:00,107.97,108.06,107.6,108.03,30700.0,75.4106,75.4735,75.1522,75.4525,30700.0
2011-01-26 09:45:00,108.01,108.56,107.97,108.56,26300.0,75.4386,75.8227,75.4106,75.8227,26300.0
2011-01-26 09:50:00,108.59,108.99,108.56,108.72,41100.0,75.8437,76.123,75.8227,75.9345,41100.0
2011-01-26 09:55:00,108.73,109.0,108.69,108.8,23200.0,75.9415,76.13,75.9135,75.9903,23200.0
2011-01-26 10:00:00,108.86,109.17,108.83,109.01,38500.0,76.0322,76.2488,76.0113,76.137,38500.0
2011-01-26 10:05:00,109.02,109.97,108.99,109.8,57800.0,76.144,76.8075,76.123,76.6888,57800.0
2011-01-26 10:10:00,109.85,110.0,109.55,109.95,31500.0,76.7237,76.8285,76.5142,76.7935,31500.0
2011-01-26 10:15:00,109.95,110.12,109.56,109.78,37300.0,76.7935,76.9123,76.5212,76.6748,37300.0
2011-01-26 10:20:00,109.77,110.06,109.76,110.06,27400.0,76.6678,76.8704,76.6608,76.8704,27400.0
2011-01-26 10:25:00,110.1,110.1,109.72,109.94,13300.0,76.8983,76.8983,76.6329,76.7866,13300.0
2011-01-26 10:30:00,109.87,109.9,109.52,109.76,25700.0,76.7377,76.7586,76.4932,76.6608,25700.0
2011-01-26 10:35:00,109.83,109.87,109.75,109.8,10100.0,76.7097,76.7377,76.6539,76.6888,10100.0
2011-01-26 10:40:00,109.81,110.02,109.8,109.86,28000.0,76.6958,76.8424,76.6888,76.7307,28000.0
2011-01-26 10:45:00,109.84,109.97,109.66,109.66,26800.0,76.7167,76.8075,76.591,76.591,26800.0
2011-01-26 10:50:00,109.66,109.77,109.29,109.29,25000.0,76.591,76.6678,76.3326,76.3326,25000.0
2011-01-26 10:55:00,109.25,109.29,108.82,109.09,27700.0,76.3046,76.3326,76.0043,76.1929,27700.0
2011-01-26 11:00:00,109.13,109.54,109.06,109.41,9800.0,76.2208,76.5072,76.1719,76.4164,9800.0
2011-01-26 11:05:00,109.49,109.53,109.26,109.53,17700.0,76.4723,76.5002,76.3116,76.5002,17700.0
2011-01-26 11:10:00,109.41,109.66,109.39,109.57,44400.0,76.4164,76.591,76.4024,76.5281,44400.0
2011-01-26 11:15:00,109.6,109.67,109.12,109.14,6800.0,76.5491,76.598,76.2138,76.2278,6800.0
2011-01-26 11:20:00,109.1,109.24,108.81,108.87,14400.0,76.1999,76.2977,75.9973,76.0392,14400.0
2011-01-26 11:25:00,108.9,109.08,108.8,109.0,22200.0,76.0602,76.1859,75.9903,76.13,22200.0
2011-01-26 11:30:00,109.06,109.2,109.0,109.18,8900.0,76.1719,76.2697,76.13,76.2557,8900.0
2011-01-26 11:35:00,109.15,109.29,109.0,109.0,15700.0,76.2348,76.3326,76.13,76.13,15700.0
2011-01-26 11:40:00,109.08,109.2,108.95,109.1,16700.0,76.1859,76.2697,76.0951,76.1999,16700.0
2011-01-26 11:45:00,109.2,109.45,109.13,109.44,9800.0,76.2697,76.4443,76.2208,76.4373,9800.0
2011-01-26 11:50:00,109.43,109.49,109.17,109.18,9000.0,76.4304,76.4723,76.2488,76.2557,9000.0
2011-01-26 11:55:00,109.18,109.18,109.0,109.06,6600.0,76.2557,76.2557,76.13,76.1719,6600.0
2011-01-26 12:00:00,109.1,109.25,109.04,109.07,12900.0,76.1999,76.3046,76.158,76.1789,12900.0
2011-01-26 12:05:00,109.05,109.49,108.98,109.49,8300.0,76.165,76.4723,76.1161,76.4723,8300.0
2011-01-26 12:10:00,109.41,109.5,109.41,109.45,5100.0,76.4164,76.4793,76.4164,76.4443,5100.0
2011-01-26 12:15:00,109.43,109.45,109.0,109.05,23500.0,76.4304,76.4443,76.13,76.165,23500.0
2011-01-26 12:20:00,109.03,109.05,108.85,109.0,15100.0,76.151,76.165,76.0253,76.13,15100.0
2011-01-26 12:25:00,109.02,109.13,109.02,109.04,5100.0,76.144,76.2208,76.144,76.158,5100.0
2011-01-26 12:30:00,109.08,109.14,109.06,109.14,6400.0,76.1859,76.2278,76.1719,76.2278,6400.0
2011-01-26 12:35:00,109.11,109.23,109.0,109.13,13800.0,76.2069,76.2907,76.13,76.2208,13800.0
2011-01-26 12:40:00,109.13,109.13,108.94,109.05,8300.0,76.2208,76.2208,76.0881,76.165,8300.0
2011-01-26 12:45:00,109.03,109.13,108.98,109.13,4800.0,76.151,76.2208,76.1161,76.2208,4800.0
2011-01-26 12:50:00,109.08,109.17,109.02,109.11,8200.0,76.1859,76.2488,76.144,76.2069,8200.0
2011-01-26 12:55:00,109.12,109.29,109.06,109.28,18100.0,76.2138,76.3326,76.1719,76.3256,18100.0
2011-01-26 13:00:00,109.25,109.26,109.1,109.17,4500.0,76.3046,76.3116,76.1999,76.2488,4500.0
2011-01-26 13:05:00,109.15,109.17,109.06,109.17,3300.0,76.2348,76.2488,76.1719,76.2488,3300.0
2011-01-26 13:10:00,109.19,109.25,109.05,109.14,10900.0,76.2627,76.3046,76.165,76.2278,10900.0
2011-01-26 13:15:00,109.17,109.42,109.17,109.42,9700.0,76.2488,76.4234,76.2488,76.4234,9700.0
2011-01-26 13:20:00,109.43,109.85,109.43,109.74,40900.0,76.4304,76.7237,76.4304,76.6469,40900.0
2011-01-26 13:25:00,109.75,109.93,109.75,109.93,17200.0,76.6539,76.7796,76.6539,76.7796,17200.0
2011-01-26 13:30:00,109.93,110.0,109.87,109.96,65900.0,76.7796,76.8285,76.7377,76.8005,65900.0
2011-01-26 13:35:00,109.95,109.98,109.82,109.87,32000.0,76.7935,76.8145,76.7028,76.7377,32000.0
2011-01-26 13:40:00,109.87,109.87,109.62,109.73,15500.0,76.7377,76.7377,76.5631,76.6399,15500.0
2011-01-26 13:45:00,109.73,109.91,109.59,109.89,10600.0,76.6399,76.7656,76.5421,76.7516,10600.0
2011-01-26 13:50:00,109.87,109.89,109.7,109.74,24200.0,76.7377,76.7516,76.6189,76.6469,24200.0
2011-01-26 13:55:00,109.74,109.79,109.61,109.75,35600.0,76.6469,76.6818,76.5561,76.6539,35600.0
2011-01-26 14:00:00,109.71,109.8,109.64,109.74,20100.0,76.6259,76.6888,76.577,76.6469,20100.0
2011-01-26 14:05:00,109.75,109.99,109.71,109.83,19600.0,76.6539,76.8215,76.6259,76.7097,19600.0
2011-01-26 14:10:00,109.83,110.36,109.83,110.24,41000.0,76.7097,77.0799,76.7097,76.9961,41000.0
2011-01-26 14:15:00,110.25,110.42,109.91,110.31,20700.0,77.0031,77.1218,76.7656,77.045,20700.0
2011-01-26 14:20:00,110.29,110.3,109.67,110.07,38200.0,77.031,77.038,76.598,76.8774,38200.0
2011-01-26 14:25:00,110.06,110.36,110.04,110.25,47600.0,76.8704,77.0799,76.8564,77.0031,47600.0
2011-01-26 14:30:00,110.26,110.36,110.03,110.18,20100.0,77.0101,77.0799,76.8494,76.9542,20100.0
2011-01-26 14:35:00,110.22,110.25,110.05,110.12,14300.0,76.9821,77.0031,76.8634,76.9123,14300.0
2011-01-26 14:40:00,110.1,110.5,110.06,110.49,18500.0,76.8983,77.1777,76.8704,77.1707,18500.0
2011-01-26 14:45:00,110.5,110.68,110.3,110.34,28400.0,77.1777,77.3034,77.038,77.0659,28400.0
2011-01-26 14:50:00,110.38,110.51,110.32,110.34,14400.0,77.0939,77.1847,77.052,77.0659,14400.0
2011-01-26 14:55:00,110.34,110.64,110.16,110.64,21300.0,77.0659,77.2755,76.9402,77.2755,21300.0
2011-01-26 15:00:00,110.56,110.63,110.42,110.59,19100.0,77.2196,77.2685,77.1218,77.2406,19100.0
2011-01-26 15:05:00,110.63,110.65,110.26,110.52,19900.0,77.2685,77.2825,77.0101,77.1917,19900.0
2011-01-26 15:10:00,110.52,110.61,110.45,110.53,32200.0,77.1917,77.2545,77.1428,77.1986,32200.0
2011-01-26 15:15:00,110.55,110.55,110.3,110.34,22100.0,77.2126,77.2126,77.038,77.0659,22100.0
2011-01-26 15:20:00,110.34,110.44,110.22,110.33,24800.0,77.0659,77.1358,76.9821,77.059,24800.0
2011-01-26 15:25:00,110.28,110.44,110.1,110.44,26500.0,77.024,77.1358,76.8983,77.1358,26500.0
2011-01-26 15:30:00,110.46,110.46,110.02,110.04,35600.0,77.1498,77.1498,76.8424,76.8564,35600.0
2011-01-26 15:35:00,110.05,110.2,109.67,109.76,44300.0,76.8634,76.9682,76.598,76.6608,44300.0
2011-01-26 15:40:00,109.79,110.02,109.74,109.83,35300.0,76.6818,76.8424,76.6469,76.7097,35300.0
2011-01-26 15:45:00,109.82,110.09,109.78,110.07,40500.0,76.7028,76.8913,76.6748,76.8774,40500.0
2011-01-26 15:50:00,110.05,110.13,109.82,109.87,55100.0,76.8634,76.9193,76.7028,76.7377,55100.0
2011-01-26 15:55:00,109.87,109.93,109.6,109.62,103300.0,76.7377,76.7796,76.5491,76.5631,103300.0
2011-01-27 09:30:00,110.65,110.65,109.5,109.52,47500.0,77.2825,77.2825,76.4793,76.4932,47500.0
2011-01-27 09:35:00,109.6,109.75,109.36,109.55,32400.0,76.5491,76.6539,76.3815,76.5142,32400.0
2011-01-27 09:40:00,109.54,109.72,109.18,109.63,37000.0,76.5072,76.6329,76.2557,76.57,37000.0
2011-01-27 09:45:00,109.68,109.77,109.5,109.76,25300.0,76.605,76.6678,76.4793,76.6608,25300.0
2011-01-27 09:50:00,109.77,110.0,109.66,109.9,25000.0,76.6678,76.8285,76.591,76.7586,25000.0
2011-01-27 09:55:00,109.94,110.25,109.92,110.25,26200.0,76.7866,77.0031,76.7726,77.0031,26200.0
2011-01-27 10:00:00,110.25,110.71,110.03,110.11,50600.0,77.0031,77.3244,76.8494,76.9053,50600.0
2011-01-27 10:05:00,110.09,110.32,110.03,110.3,22100.0,76.8913,77.052,76.8494,77.038,22100.0
2011-01-27 10:10:00,110.32,110.43,110.04,110.1,18900.0,77.052,77.1288,76.8564,76.8983,18900.0
2011-01-27 10:15:00,110.04,110.38,109.86,110.35,21300.0,76.8564,77.0939,76.7307,77.0729,21300.0
2011-01-27 10:20:00,110.35,110.46,110.12,110.23,22100.0,77.0729,77.1498,76.9123,76.9891,22100.0
2011-01-27 10:25:00,110.23,110.34,110.13,110.3,19500.0,76.9891,77.0659,76.9193,77.038,19500.0
2011-01-27 10:30:00,110.3,110.68,110.27,110.58,30900.0,77.038,77.3034,77.017,77.2336,30900.0
2011-01-27 10:35:00,110.54,110.54,110.39,110.44,7500.0,77.2056,77.2056,77.1009,77.1358,7500.0
2011-01-27 10:40:00,110.46,110.51,110.32,110.32,11300.0,77.1498,77.1847,77.052,77.052,11300.0
2011-01-27 10:45:00,110.33,110.69,110.33,110.64,11000.0,77.059,77.3104,77.059,77.2755,11000.0
2011-01-27 10:50:00,110.65,110.97,110.63,110.8,14600.0,77.2825,77.506,77.2685,77.3872,14600.0
2011-01-27 10:55:00,110.84,110.96,110.76,110.76,13000.0,77.4152,77.499,77.3593,77.3593,13000.0
2011-01-27 11:00:00,110.75,110.79,110.33,110.37,16100.0,77.3523,77.3802,77.059,77.0869,16100.0
2011-01-27 11:05:00,110.35,110.43,110.18,110.24,37800.0,77.0729,77.1288,76.9542,76.9961,37800.0
2011-01-27 11:10:00,110.23,110.36,109.96,110.05,44600.0,76.9891,77.0799,76.8005,76.8634,44600.0
2011-01-27 11:15:00,110.05,110.25,109.92,110.17,58200.0,76.8634,77.0031,76.7726,76.9472,58200.0
2011-01-27 11:20:00,110.13,110.16,109.94,109.94,32300.0,76.9193,76.9402,76.7866,76.7866,32300.0
2011-01-27 11:25:00,109.93,109.93,109.6,109.86,21000.0,76.7796,76.7796,76.5491,76.7307,21000.0
2011-01-27 11:30:00,109.9,110.12,109.86,110.04,81900.0,76.7586,76.9123,76.7307,76.8564,81900.0
2011-01-27 11:35:00,110.04,110.39,110.04,110.39,31700.0,76.8564,77.1009,76.8564,77.1009,31700.0
2011-01-27 11:40:00,110.38,110.62,110.38,110.49,19700.0,77.0939,77.2615,77.0939,77.1707,19700.0
2011-01-27 11:45:00,110.5,110.57,110.23,110.23,13200.0,77.1777,77.2266,76.9891,76.9891,13200.0
2011-01-27 11:50:00,110.27,110.29,110.06,110.16,10600.0,77.017,77.031,76.8704,76.9402,10600.0
2011-01-27 11:55:00,110.14,110.55,110.14,110.48,10300.0,76.9263,77.2126,76.9263,77.1637,10300.0
2011-01-27 12:00:00,110.51,110.51,110.43,110.46,5300.0,77.1847,77.1847,77.1288,77.1498,5300.0
2011-01-27 12:05:00,110.47,110.5,110.42,110.48,10900.0,77.1567,77.1777,77.1218,77.1637,10900.0
2011-01-27 12:10:00,110.48,110.67,110.47,110.53,12100.0,77.1637,77.2964,77.1567,77.1986,12100.0
2011-01-27 12:15:00,110.53,110.7,110.47,110.7,9200.0,77.1986,77.3174,77.1567,77.3174,9200.0
2011-01-27 12:20:00,110.7,110.7,110.53,110.58,4600.0,77.3174,77.3174,77.1986,77.2336,4600.0
2011-01-27 12:25:00,110.59,110.7,110.58,110.69,8700.0,77.2406,77.3174,77.2336,77.3104,8700.0
2011-01-27 12:30:00,110.68,110.69,110.52,110.68,10300.0,77.3034,77.3104,77.1917,77.3034,10300.0
2011-01-27 12:35:00,110.7,110.93,110.6,110.79,16100.0,77.3174,77.478,77.2475,77.3802,16100.0
2011-01-27 12:40:00,110.79,110.99,110.77,110.99,40600.0,77.3802,77.5199,77.3663,77.5199,40600.0
2011-01-27 12:45:00,110.99,111.15,110.93,110.95,26300.0,77.5199,77.6317,77.478,77.492,26300.0
2011-01-27 12:50:00,110.95,111.11,110.95,111.1,14500.0,77.492,77.6037,77.492,77.5968,14500.0
2011-01-27 12:55:00,111.03,111.28,111.03,111.28,12900.0,77.5479,77.7225,77.5479,77.7225,12900.0
2011-01-27 13:00:00,111.22,111.24,111.12,111.13,18000.0,77.6806,77.6945,77.6107,77.6177,18000.0
2011-01-27 13:05:00,111.16,111.28,111.15,111.25,14800.0,77.6387,77.7225,77.6317,77.7015,14800.0
2011-01-27 13:10:00,111.26,111.59,111.25,111.55,27700.0,77.7085,77.939,77.7015,77.9111,27700.0
2011-01-27 13:15:00,111.58,111.87,111.54,111.85,31100.0,77.932,78.1346,77.9041,78.1206,31100.0
2011-01-27 13:20:00,111.85,111.92,111.56,111.68,14900.0,78.1206,78.1695,77.918,78.0019,14900.0
2011-01-27 13:25:00,111.65,111.65,111.45,111.45,10500.0,77.9809,77.9809,77.8412,77.8412,10500.0
2011-01-27 13:30:00,111.45,111.52,111.29,111.3,13600.0,77.8412,77.8901,77.7295,77.7364,13600.0
2011-01-27 13:35:00,111.3,111.32,111.07,111.11,23700.0,77.7364,77.7504,77.5758,77.6037,23700.0
2011-01-27 13:40:00,111.07,111.39,111.03,111.36,18600.0,77.5758,77.7993,77.5479,77.7783,18600.0
2011-01-27 13:45:00,111.38,111.49,111.27,111.38,23500.0,77.7923,77.8691,77.7155,77.7923,23500.0
2011-01-27 13:50:00,111.36,111.36,111.01,111.1,13300.0,77.7783,77.7783,77.5339,77.5968,13300.0
2011-01-27 13:55:00,111.11,111.23,111.1,111.14,9300.0,77.6037,77.6876,77.5968,77.6247,9300.0
2011-01-27 14:00:00,111.16,111.22,110.92,111.01,29800.0,77.6387,77.6806,77.471,77.5339,29800.0
2011-01-27 14:05:00,110.99,111.06,110.97,111.02,11300.0,77.5199,77.5688,77.506,77.5409,11300.0
2011-01-27 14:10:00,111.03,111.22,111.01,111.19,9100.0,77.5479,77.6806,77.5339,77.6596,9100.0
2011-01-27 14:15:00,111.26,111.3,111.18,111.29,9400.0,77.7085,77.7364,77.6526,77.7295,9400.0
2011-01-27 14:20:00,111.27,111.31,111.13,111.16,12900.0,77.7155,77.7434,77.6177,77.6387,12900.0
2011-01-27 14:25:00,111.2,111.3,110.91,110.91,16000.0,77.6666,77.7364,77.4641,77.4641,16000.0
2011-01-27 14:30:00,110.91,111.28,110.89,111.21,29500.0,77.4641,77.7225,77.4501,77.6736,29500.0
2011-01-27 14:35:00,111.17,111.25,111.07,111.16,32100.0,77.6456,77.7015,77.5758,77.6387,32100.0
2011-01-27 14:40:00,111.13,111.25,110.93,110.94,50000.0,77.6177,77.7015,77.478,77.485,50000.0
2011-01-27 14:45:00,110.96,111.05,110.8,110.84,22900.0,77.499,77.5618,77.3872,77.4152,22900.0
2011-01-27 14:50:00,110.82,110.83,110.52,110.58,24100.0,77.4012,77.4082,77.1917,77.2336,24100.0
2011-01-27 14:55:00,110.54,110.59,110.48,110.49,23400.0,77.2056,77.2406,77.1637,77.1707,23400.0
2011-01-27 15:00:00,110.5,110.51,110.25,110.38,19000.0,77.1777,77.1847,77.0031,77.0939,19000.0
2011-01-27 15:05:00,110.39,110.47,110.23,110.26,20300.0,77.1009,77.1567,76.9891,77.0101,20300.0
2011-01-27 15:10:00,110.29,110.34,110.24,110.25,25300.0,77.031,77.0659,76.9961,77.0031,25300.0
2011-01-27 15:15:00,110.25,110.28,110.04,110.08,22100.0,77.0031,77.024,76.8564,76.8843,22100.0
2011-01-27 15:20:00,110.04,110.19,110.01,110.16,34200.0,76.8564,76.9612,76.8355,76.9402,34200.0
2011-01-27 15:25:00,110.17,110.26,110.13,110.18,30900.0,76.9472,77.0101,76.9193,76.9542,30900.0
2011-01-27 15:30:00,110.2,110.23,109.99,110.0,48400.0,76.9682,76.9891,76.8215,76.8285,48400.0
2011-01-27 15:35:00,110.01,110.21,110.0,110.1,24900.0,76.8355,76.9751,76.8285,76.8983,24900.0
2011-01-27 15:40:00,110.13,110.35,110.08,110.19,41300.0,76.9193,77.0729,76.8843,76.9612,41300.0
2011-01-27 15:45:00,110.18,110.33,110.03,110.11,56700.0,76.9542,77.059,76.8494,76.9053,56700.0
2011-01-27 15:50:00,110.11,110.29,109.94,110.01,49800.0,76.9053,77.031,76.7866,76.8355,49800.0
2011-01-27 15:55:00,109.98,110.1,109.87,109.94,64800.0,76.8145,76.8983,76.7377,76.7866,64800.0
2011-01-28 09:30:00,110.23,110.33,109.73,109.73,22800.0,76.9891,77.059,76.6399,76.6399,22800.0
2011-01-28 09:35:00,109.77,109.82,109.2,109.3,19800.0,76.6678,76.7028,76.2697,76.3396,19800.0
2011-01-28 09:40:00,109.3,109.85,109.3,109.85,12100.0,76.3396,76.7237,76.3396,76.7237,12100.0
2011-01-28 09:45:00,109.85,110.33,109.79,110.1,18800.0,76.7237,77.059,76.6818,76.8983,18800.0
2011-01-28 09:50:00,110.0,110.06,109.72,109.78,10500.0,76.8285,76.8704,76.6329,76.6748,10500.0
2011-01-28 09:55:00,109.84,110.07,109.63,109.63,9300.0,76.7167,76.8774,76.57,76.57,9300.0
2011-01-28 10:00:00,109.65,109.65,109.38,109.38,20300.0,76.584,76.584,76.3954,76.3954,20300.0
2011-01-28 10:05:00,109.37,109.45,109.04,109.3,15500.0,76.3885,76.4443,76.158,76.3396,15500.0
2011-01-28 10:10:00,109.25,109.37,109.05,109.2,16000.0,76.3046,76.3885,76.165,76.2697,16000.0
2011-01-28 10:15:00,109.12,109.52,109.12,109.22,20100.0,76.2138,76.4932,76.2138,76.2837,20100.0
2011-01-28 10:20:00,109.13,109.13,108.18,108.28,28600.0,76.2208,76.2208,75.5573,75.6272,28600.0
2011-01-28 10:25:00,108.28,108.81,108.27,108.28,46800.0,75.6272,75.9973,75.6202,75.6272,46800.0
2011-01-28 10:30:00,108.28,108.67,108.12,108.23,27300.0,75.6272,75.8995,75.5154,75.5922,27300.0
2011-01-28 10:35:00,108.21,108.44,108.17,108.24,11600.0,75.5783,75.7389,75.5503,75.5992,11600.0
2011-01-28 10:40:00,108.33,108.53,108.32,108.39,26100.0,75.6621,75.8018,75.6551,75.704,26100.0
2011-01-28 10:45:00,108.5,108.5,107.69,107.91,55000.0,75.7808,75.7808,75.2151,75.3687,55000.0
2011-01-28 10:50:00,107.91,107.99,107.53,107.76,37700.0,75.3687,75.4246,75.1033,75.264,37700.0
2011-01-28 10:55:00,107.77,108.08,107.74,107.99,24600.0,75.2709,75.4875,75.25,75.4246,24600.0
2011-01-28 11:00:00,108.01,108.01,107.74,107.91,16000.0,75.4386,75.4386,75.25,75.3687,16000.0
2011-01-28 11:05:00,107.93,108.03,107.62,107.87,12100.0,75.3827,75.4525,75.1662,75.3408,12100.0
2011-01-28 11:10:00,107.82,107.99,107.68,107.7,10900.0,75.3059,75.4246,75.2081,75.2221,10900.0
2011-01-28 11:15:00,107.71,108.02,107.56,108.02,12100.0,75.229,75.4456,75.1243,75.4456,12100.0
2011-01-28 11:20:00,108.09,108.15,107.84,107.87,12600.0,75.4944,75.5364,75.3198,75.3408,12600.0
2011-01-28 11:25:00,107.82,108.21,107.8,107.8,25500.0,75.3059,75.5783,75.2919,75.2919,25500.0
2011-01-28 11:30:00,107.87,107.87,107.14,107.16,23800.0,75.3408,75.3408,74.8309,74.8449,23800.0
2011-01-28 11:35:00,107.15,107.22,106.92,107.05,35300.0,74.8379,74.8868,74.6773,74.7681,35300.0
2011-01-28 11:40:00,107.12,107.26,106.92,106.95,11900.0,74.817,74.9147,74.6773,74.6982,11900.0
2011-01-28 11:45:00,106.93,106.99,106.61,106.67,26600.0,74.6843,74.7262,74.4608,74.5027,26600.0
2011-01-28 11:50:00,106.62,106.63,106.21,106.55,42700.0,74.4677,74.4747,74.1814,74.4189,42700.0
2011-01-28 11:55:00,106.43,106.62,106.37,106.39,11800.0,74.335,74.4677,74.2931,74.3071,11800.0
2011-01-28 12:00:00,106.41,106.52,105.9,106.14,41600.0,74.3211,74.3979,73.9649,74.1325,41600.0
2011-01-28 12:05:00,106.1,106.3,106.05,106.29,22100.0,74.1046,74.2442,74.0696,74.2373,22100.0
2011-01-28 12:10:00,106.21,106.29,106.0,106.02,89300.0,74.1814,74.2373,74.0347,74.0487,89300.0
2011-01-28 12:15:00,106.06,106.46,106.03,106.37,19200.0,74.0766,74.356,74.0557,74.2931,19200.0
2011-01-28 12:20:00,106.41,106.54,106.28,106.45,13100.0,74.3211,74.4119,74.2303,74.349,13100.0
2011-01-28 12:25:00,106.45,106.62,106.39,106.4,19700.0,74.349,74.4677,74.3071,74.3141,19700.0
2011-01-28 12:30:00,106.37,106.77,106.27,106.76,15400.0,74.2931,74.5725,74.2233,74.5655,15400.0
2011-01-28 12:35:00,106.76,106.83,106.7,106.83,7100.0,74.5655,74.6144,74.5236,74.6144,7100.0
2011-01-28 12:40:00,106.85,107.25,106.79,107.22,16100.0,74.6284,74.9078,74.5865,74.8868,16100.0
2011-01-28 12:45:00,107.25,107.3,106.98,107.01,18600.0,74.9078,74.9427,74.7192,74.7401,18600.0
2011-01-28 12:50:00,107.01,107.05,106.82,106.82,15100.0,74.7401,74.7681,74.6074,74.6074,15100.0
2011-01-28 12:55:00,106.82,106.89,106.67,106.87,19600.0,74.6074,74.6563,74.5027,74.6424,19600.0
2011-01-28 13:00:00,106.89,106.93,106.68,106.7,14600.0,74.6563,74.6843,74.5096,74.5236,14600.0
2011-01-28 13:05:00,106.75,106.75,106.3,106.3,14800.0,74.5585,74.5585,74.2442,74.2442,14800.0
2011-01-28 13:10:00,106.29,106.51,106.28,106.38,12300.0,74.2373,74.3909,74.2303,74.3001,12300.0
2011-01-28 13:15:00,106.38,106.43,106.17,106.35,18100.0,74.3001,74.335,74.1534,74.2792,18100.0
2011-01-28 13:20:00,106.36,106.41,106.09,106.36,22000.0,74.2861,74.3211,74.0976,74.2861,22000.0
2011-01-28 13:25:00,106.38,106.45,106.18,106.32,13000.0,74.3001,74.349,74.1604,74.2582,13000.0
2011-01-28 13:30:00,106.29,106.52,106.29,106.33,9900.0,74.2373,74.3979,74.2373,74.2652,9900.0
2011-01-28 13:35:00,106.25,106.3,106.0,106.01,25400.0,74.2093,74.2442,74.0347,74.0417,25400.0
2011-01-28 13:40:00,106.03,106.11,105.75,105.8,29700.0,74.0557,74.1115,73.8601,73.895,29700.0
2011-01-28 13:45:00,105.87,106.04,105.86,106.0,22000.0,73.9439,74.0626,73.9369,74.0347,22000.0
2011-01-28 13:50:00,105.99,106.04,105.85,105.93,26800.0,74.0277,74.0626,73.9299,73.9858,26800.0
2011-01-28 13:55:00,105.91,106.25,105.85,106.25,22600.0,73.9718,74.2093,73.9299,74.2093,22600.0
2011-01-28 14:00:00,106.24,106.34,106.22,106.34,12400.0,74.2023,74.2722,74.1884,74.2722,12400.0
2011-01-28 14:05:00,106.27,106.45,106.23,106.29,38600.0,74.2233,74.349,74.1953,74.2373,38600.0
2011-01-28 14:10:00,106.28,106.41,106.22,106.23,19100.0,74.2303,74.3211,74.1884,74.1953,19100.0
2011-01-28 14:15:00,106.26,106.29,105.98,106.04,26200.0,74.2163,74.2373,74.0207,74.0626,26200.0
2011-01-28 14:20:00,106.02,106.13,105.91,105.98,36500.0,74.0487,74.1255,73.9718,74.0207,36500.0
2011-01-28 14:25:00,105.96,106.06,105.86,105.9,26200.0,74.0068,74.0766,73.9369,73.9649,26200.0
2011-01-28 14:30:00,105.9,106.0,105.78,105.9,53400.0,73.9649,74.0347,73.8811,73.9649,53400.0
2011-01-28 14:35:00,105.89,106.12,105.89,105.91,25200.0,73.9579,74.1185,73.9579,73.9718,25200.0
2011-01-28 14:40:00,105.92,106.15,105.91,106.09,21100.0,73.9788,74.1395,73.9718,74.0976,21100.0
2011-01-28 14:45:00,106.06,106.38,105.93,105.95,50100.0,74.0766,74.3001,73.9858,73.9998,50100.0
2011-01-28 14:50:00,105.98,106.06,105.72,105.79,35000.0,74.0207,74.0766,73.8391,73.888,35000.0
2011-01-28 14:55:00,105.79,105.79,105.6,105.79,43100.0,73.888,73.888,73.7553,73.888,43100.0
2011-01-28 15:00:00,105.7,105.75,105.54,105.61,50000.0,73.8252,73.8601,73.7134,73.7623,50000.0
2011-01-28 15:05:00,105.66,105.7,105.49,105.49,53800.0,73.7972,73.8252,73.6785,73.6785,53800.0
2011-01-28 15:10:00,105.5,105.58,105.38,105.49,37600.0,73.6855,73.7414,73.6017,73.6785,37600.0
2011-01-28 15:15:00,105.5,105.53,105.27,105.36,36900.0,73.6855,73.7064,73.5248,73.5877,36900.0
2011-01-28 15:20:00,105.36,105.4,105.14,105.26,43400.0,73.5877,73.6156,73.434,73.5179,43400.0
2011-01-28 15:25:00,105.25,105.28,104.98,105.02,51300.0,73.5109,73.5318,73.3223,73.3502,51300.0
2011-01-28 15:30:00,105.04,105.18,104.97,105.11,55900.0,73.3642,73.462,73.3153,73.4131,55900.0
2011-01-28 15:35:00,105.12,105.2,105.0,105.11,55600.0,73.4201,73.476,73.3363,73.4131,55600.0
2011-01-28 15:40:00,105.11,105.2,104.96,105.04,64600.0,73.4131,73.476,73.3083,73.3642,64600.0
2011-01-28 15:45:00,105.07,105.29,105.04,105.29,100300.0,73.3852,73.5388,73.3642,73.5388,100300.0
2011-01-28 15:50:00,105.27,105.66,105.18,105.34,130500.0,73.5248,73.7972,73.462,73.5737,130500.0
2011-01-28 15:55:00,105.34,105.49,105.29,105.39,111000.0,73.5737,73.6785,73.5388,73.6087,111000.0
2011-01-31 09:30:00,106.7,107.02,106.17,106.21,97200.0,74.5236,74.7471,74.1534,74.1814,97200.0
2011-01-31 09:35:00,106.28,106.99,105.87,105.92,54000.0,74.2303,74.7262,73.9439,73.9788,54000.0
2011-01-31 09:40:00,105.92,106.95,105.58,106.42,116400.0,73.9788,74.6982,73.7414,74.3281,116400.0
2011-01-31 09:45:00,106.42,106.6,106.24,106.44,48500.0,74.3281,74.4538,74.2023,74.342,48500.0
2011-01-31 09:50:00,106.41,106.89,106.35,106.89,72100.0,74.3211,74.6563,74.2792,74.6563,72100.0
2011-01-31 09:55:00,106.89,107.89,106.89,107.86,156600.0,74.6563,75.3548,74.6563,75.3338,156600.0
2011-01-31 10:00:00,107.83,108.5,107.66,108.23,80300.0,75.3129,75.7808,75.1941,75.5922,80300.0
2011-01-31 10:05:00,108.28,108.51,108.08,108.08,65200.0,75.6272,75.7878,75.4875,75.4875,65200.0
2011-01-31 10:10:00,108.13,108.22,108.0,108.2,39200.0,75.5224,75.5852,75.4316,75.5713,39200.0
2011-01-31 10:15:00,108.2,108.81,108.0,108.72,61400.0,75.5713,75.9973,75.4316,75.9345,61400.0
2011-01-31 10:20:00,108.78,109.27,108.68,108.99,31600.0,75.9764,76.3186,75.9065,76.123,31600.0
2011-01-31 10:25:00,108.99,109.04,108.48,109.0,41600.0,76.123,76.158,75.7668,76.13,41600.0
2011-01-31 10:30:00,108.97,109.15,108.37,108.43,27700.0,76.1091,76.2348,75.69,75.7319,27700.0
2011-01-31 10:35:00,108.42,108.74,108.35,108.55,43700.0,75.7249,75.9484,75.676,75.8157,43700.0
2011-01-31 10:40:00,108.57,108.69,108.16,108.2,38200.0,75.8297,75.9135,75.5433,75.5713,38200.0
2011-01-31 10:45:00,108.18,108.24,107.78,107.78,30100.0,75.5573,75.5992,75.2779,75.2779,30100.0
2011-01-31 10:50:00,107.87,108.32,107.8,108.11,26400.0,75.3408,75.6551,75.2919,75.5084,26400.0
2011-01-31 10:55:00,108.1,108.6,107.99,108.52,26900.0,75.5014,75.8507,75.4246,75.7948,26900.0
2011-01-31 11:00:00,108.4,109.07,108.27,109.07,46200.0,75.711,76.1789,75.6202,76.1789,46200.0
2011-01-31 11:05:00,109.04,109.48,108.92,109.26,40900.0,76.158,76.4653,76.0742,76.3116,40900.0
2011-01-31 11:10:00,109.26,109.45,109.02,109.12,23300.0,76.3116,76.4443,76.144,76.2138,23300.0
2011-01-31 11:15:00,109.11,109.32,108.94,108.94,23500.0,76.2069,76.3535,76.0881,76.0881,23500.0
2011-01-31 11:20:00,108.95,109.28,108.94,109.11,20600.0,76.0951,76.3256,76.0881,76.2069,20600.0
2011-01-31 11:25:00,109.08,109.44,109.05,109.33,20800.0,76.1859,76.4373,76.165,76.3605,20800.0
2011-01-31 11:30:00,109.28,109.37,109.2,109.31,17200.0,76.3256,76.3885,76.2697,76.3465,17200.0
2011-01-31 11:35:00,109.4,109.41,109.05,109.07,14900.0,76.4094,76.4164,76.165,76.1789,14900.0
2011-01-31 11:40:00,109.09,109.17,108.88,109.0,20800.0,76.1929,76.2488,76.0462,76.13,20800.0
2011-01-31 11:45:00,109.0,109.08,108.85,108.98,13700.0,76.13,76.1859,76.0253,76.1161,13700.0
2011-01-31 11:50:00,108.98,109.07,108.71,108.94,32300.0,76.1161,76.1789,75.9275,76.0881,32300.0
2011-01-31 11:55:00,108.88,109.17,108.87,109.07,20200.0,76.0462,76.2488,76.0392,76.1789,20200.0
2011-01-31 12:00:00,109.04,109.2,109.04,109.1,15600.0,76.158,76.2697,76.158,76.1999,15600.0
2011-01-31 12:05:00,109.1,109.26,108.98,109.26,27600.0,76.1999,76.3116,76.1161,76.3116,27600.0
2011-01-31 12:10:00,109.2,109.33,108.93,108.93,25400.0,76.2697,76.3605,76.0811,76.0811,25400.0
2011-01-31 12:15:00,108.93,109.0,108.9,108.91,27700.0,76.0811,76.13,76.0602,76.0672,27700.0
2011-01-31 12:20:00,108.92,108.94,108.55,108.62,44400.0,76.0742,76.0881,75.8157,75.8646,44400.0
2011-01-31 12:25:00,108.58,108.74,108.52,108.67,36900.0,75.8367,75.9484,75.7948,75.8995,36900.0
2011-01-31 12:30:00,108.68,108.69,108.5,108.69,27200.0,75.9065,75.9135,75.7808,75.9135,27200.0
2011-01-31 12:35:00,108.66,108.82,108.5,108.61,25700.0,75.8926,76.0043,75.7808,75.8576,25700.0
2011-01-31 12:40:00,108.6,108.63,108.35,108.39,37900.0,75.8507,75.8716,75.676,75.704,37900.0
2011-01-31 12:45:00,108.39,108.44,108.3,108.3,22000.0,75.704,75.7389,75.6411,75.6411,22000.0
2011-01-31 12:50:00,108.33,108.5,108.3,108.3,18700.0,75.6621,75.7808,75.6411,75.6411,18700.0
2011-01-31 12:55:00,108.3,108.36,108.21,108.26,13900.0,75.6411,75.683,75.5783,75.6132,13900.0
2011-01-31 13:00:00,108.25,108.46,108.07,108.46,26100.0,75.6062,75.7529,75.4805,75.7529,26100.0
2011-01-31 13:05:00,108.45,108.74,108.45,108.73,23700.0,75.7459,75.9484,75.7459,75.9415,23700.0
2011-01-31 13:10:00,108.77,108.87,108.7,108.76,20600.0,75.9694,76.0392,75.9205,75.9624,20600.0
2011-01-31 13:15:00,108.79,108.82,108.61,108.76,39400.0,75.9834,76.0043,75.8576,75.9624,39400.0
2011-01-31 13:20:00,108.77,108.85,108.67,108.76,26900.0,75.9694,76.0253,75.8995,75.9624,26900.0
2011-01-31 13:25:00,108.74,108.78,108.6,108.6,24700.0,75.9484,75.9764,75.8507,75.8507,24700.0
2011-01-31 13:30:00,108.6,108.66,108.4,108.63,23700.0,75.8507,75.8926,75.711,75.8716,23700.0
2011-01-31 13:35:00,108.62,108.8,108.62,108.79,28200.0,75.8646,75.9903,75.8646,75.9834,28200.0
2011-01-31 13:40:00,108.81,109.25,108.74,109.25,35100.0,75.9973,76.3046,75.9484,76.3046,35100.0
2011-01-31 13:45:00,109.24,109.25,108.95,109.09,59300.0,76.2977,76.3046,76.0951,76.1929,59300.0
2011-01-31 13:50:00,109.06,109.31,109.06,109.22,15000.0,76.1719,76.3465,76.1719,76.2837,15000.0
2011-01-31 13:55:00,109.22,109.44,109.18,109.38,19500.0,76.2837,76.4373,76.2557,76.3954,19500.0
2011-01-31 14:00:00,109.38,109.4,109.21,109.21,16700.0,76.3954,76.4094,76.2767,76.2767,16700.0
2011-01-31 14:05:00,109.21,109.22,108.96,108.97,15700.0,76.2767,76.2837,76.1021,76.1091,15700.0
2011-01-31 14:10:00,109.01,109.01,108.55,108.55,25300.0,76.137,76.137,75.8157,75.8157,25300.0
2011-01-31 14:15:00,108.59,108.89,108.5,108.77,18700.0,75.8437,76.0532,75.7808,75.9694,18700.0
2011-01-31 14:20:00,108.72,108.74,108.53,108.54,11000.0,75.9345,75.9484,75.8018,75.8087,11000.0
2011-01-31 14:25:00,108.59,108.67,108.4,108.49,27100.0,75.8437,75.8995,75.711,75.7738,27100.0
2011-01-31 14:30:00,108.4,108.44,108.1,108.2,25300.0,75.711,75.7389,75.5014,75.5713,25300.0
2011-01-31 14:35:00,108.26,108.32,108.1,108.3,31800.0,75.6132,75.6551,75.5014,75.6411,31800.0
2011-01-31 14:40:00,108.33,108.52,108.29,108.51,35000.0,75.6621,75.7948,75.6341,75.7878,35000.0
2011-01-31 14:45:00,108.5,108.52,107.97,108.04,24600.0,75.7808,75.7948,75.4106,75.4595,24600.0
2011-01-31 14:50:00,108.0,108.21,107.86,108.13,44400.0,75.4316,75.5783,75.3338,75.5224,44400.0
2011-01-31 14:55:00,108.13,108.15,107.91,107.98,31100.0,75.5224,75.5364,75.3687,75.4176,31100.0
2011-01-31 15:00:00,107.94,108.22,107.85,108.17,39500.0,75.3897,75.5852,75.3268,75.5503,39500.0
2011-01-31 15:05:00,108.23,108.44,108.13,108.34,31100.0,75.5922,75.7389,75.5224,75.6691,31100.0
2011-01-31 15:10:00,108.36,108.8,108.35,108.56,46600.0,75.683,75.9903,75.676,75.8227,46600.0
2011-01-31 15:15:00,108.59,108.87,108.51,108.59,70600.0,75.8437,76.0392,75.7878,75.8437,70600.0
2011-01-31 15:20:00,108.6,108.6,108.04,108.06,49100.0,75.8507,75.8507,75.4595,75.4735,49100.0
2011-01-31 15:25:00,108.06,108.09,107.9,107.97,45000.0,75.4735,75.4944,75.3617,75.4106,45000.0
2011-01-31 15:30:00,107.93,107.98,107.64,107.74,71800.0,75.3827,75.4176,75.1802,75.25,71800.0
2011-01-31 15:35:00,107.75,107.78,107.35,107.44,71200.0,75.257,75.2779,74.9776,75.0405,71200.0
2011-01-31 15:40:00,107.43,107.53,107.08,107.12,105200.0,75.0335,75.1033,74.789,74.817,105200.0
2011-01-31 15:45:00,107.11,107.23,106.76,106.82,163800.0,74.81,74.8938,74.5655,74.6074,163800.0
2011-01-31 15:50:00,106.82,106.89,106.39,106.75,158100.0,74.6074,74.6563,74.3071,74.5585,158100.0
2011-01-31 15:55:00,106.77,106.79,105.16,105.99,389200.0,74.5725,74.5865,73.448,74.0277,389200.0
2011-02-01 09:30:00,106.98,107.57,105.4,106.03,244700.0,74.7192,75.1313,73.6156,74.0557,244700.0
2011-02-01 09:35:00,105.93,106.1,103.55,104.49,219700.0,73.9858,74.1046,72.3235,72.9801,219700.0
2011-02-01 09:40:00,104.49,104.98,103.4,103.4,152100.0,72.9801,73.3223,72.2188,72.2188,152100.0
2011-02-01 09:45:00,103.4,104.15,102.4,102.96,302200.0,72.2188,72.7426,71.5203,71.9114,302200.0
2011-02-01 09:50:00,102.95,103.42,102.04,102.31,236500.0,71.9045,72.2327,71.2689,71.4575,236500.0
2011-02-01 09:55:00,102.31,103.0,101.85,102.94,189700.0,71.4575,71.9394,71.1362,71.8975,189700.0
2011-02-01 10:00:00,102.94,104.31,102.83,103.88,214000.0,71.8975,72.8543,71.8207,72.554,214000.0
2011-02-01 10:05:00,103.9,104.39,103.55,103.93,120300.0,72.568,72.9102,72.3235,72.5889,120300.0
2011-02-01 10:10:00,103.93,104.0,103.1,103.17,115600.0,72.5889,72.6378,72.0092,72.0581,115600.0
2011-02-01 10:15:00,103.17,103.73,103.0,103.4,75600.0,72.0581,72.4492,71.9394,72.2188,75600.0
2011-02-01 10:20:00,103.41,104.43,103.41,104.05,83900.0,72.2257,72.9382,72.2257,72.6727,83900.0
2011-02-01 10:25:00,104.05,104.75,104.05,104.7,100600.0,72.6727,73.1617,72.6727,73.1267,100600.0
2011-02-01 10:30:00,104.7,104.91,104.27,104.47,81100.0,73.1267,73.2734,72.8264,72.9661,81100.0
2011-02-01 10:35:00,104.42,104.97,104.42,104.83,96700.0,72.9312,73.3153,72.9312,73.2175,96700.0
2011-02-01 10:40:00,104.81,105.27,104.65,105.26,84300.0,73.2036,73.5248,73.0918,73.5179,84300.0
2011-02-01 10:45:00,105.27,106.0,105.21,105.5,100300.0,73.5248,74.0347,73.4829,73.6855,100300.0
2011-02-01 10:50:00,105.5,105.5,104.9,105.01,63300.0,73.6855,73.6855,73.2664,73.3433,63300.0
2011-02-01 10:55:00,105.03,105.62,105.01,105.51,43300.0,73.3572,73.7693,73.3433,73.6925,43300.0
2011-02-01 11:00:00,105.46,105.75,105.14,105.69,75400.0,73.6576,73.8601,73.434,73.8182,75400.0
2011-02-01 11:05:00,105.69,106.26,105.62,106.05,116300.0,73.8182,74.2163,73.7693,74.0696,116300.0
2011-02-01 11:10:00,106.05,106.13,105.61,105.71,52000.0,74.0696,74.1255,73.7623,73.8322,52000.0
2011-02-01 11:15:00,105.66,105.67,105.07,105.11,61200.0,73.7972,73.8042,73.3852,73.4131,61200.0
2011-02-01 11:20:00,105.17,105.17,104.36,104.36,92200.0,73.455,73.455,72.8893,72.8893,92200.0
2011-02-01 11:25:00,104.42,104.5,104.12,104.34,59400.0,72.9312,72.987,72.7216,72.8753,59400.0
2011-02-01 11:30:00,104.28,104.58,104.0,104.23,48500.0,72.8334,73.0429,72.6378,72.7985,48500.0
2011-02-01 11:35:00,104.28,104.4,103.73,103.81,53800.0,72.8334,72.9172,72.4492,72.5051,53800.0
2011-02-01 11:40:00,103.82,104.51,103.71,104.31,44500.0,72.5121,72.994,72.4353,72.8543,44500.0
2011-02-01 11:45:00,104.31,104.69,104.3,104.53,43700.0,72.8543,73.1198,72.8474,73.008,43700.0
2011-02-01 11:50:00,104.49,104.84,104.49,104.66,46300.0,72.9801,73.2245,72.9801,73.0988,46300.0
2011-02-01 11:55:00,104.75,105.02,104.71,104.93,40000.0,73.1617,73.3502,73.1337,73.2874,40000.0
2011-02-01 12:00:00,104.92,104.99,104.6,104.71,28300.0,73.2804,73.3293,73.0569,73.1337,28300.0
2011-02-01 12:05:00,104.81,105.02,104.75,104.92,38700.0,73.2036,73.3502,73.1617,73.2804,38700.0
2011-02-01 12:10:00,104.92,105.08,104.88,105.08,37000.0,73.2804,73.3921,73.2525,73.3921,37000.0
2011-02-01 12:15:00,105.09,105.1,104.93,104.99,39500.0,73.3991,73.4061,73.2874,73.3293,39500.0
2011-02-01 12:20:00,104.99,105.09,104.83,105.03,37800.0,73.3293,73.3991,73.2175,73.3572,37800.0
2011-02-01 12:25:00,105.02,105.67,104.96,105.63,55100.0,73.3502,73.8042,73.3083,73.7763,55100.0
2011-02-01 12:30:00,105.62,105.63,105.25,105.35,29700.0,73.7693,73.7763,73.5109,73.5807,29700.0
2011-02-01 12:35:00,105.33,105.85,105.32,105.8,41700.0,73.5668,73.9299,73.5598,73.895,41700.0
2011-02-01 12:40:00,105.81,106.05,105.74,106.05,43200.0,73.902,74.0696,73.8531,74.0696,43200.0
2011-02-01 12:45:00,106.05,106.14,105.85,105.97,59300.0,74.0696,74.1325,73.9299,74.0138,59300.0
2011-02-01 12:50:00,105.95,106.18,105.91,105.99,73100.0,73.9998,74.1604,73.9718,74.0277,73100.0
2011-02-01 12:55:00,106.02,106.13,105.98,106.12,20500.0,74.0487,74.1255,74.0207,74.1185,20500.0
2011-02-01 13:00:00,106.13,106.41,106.08,106.4,33300.0,74.1255,74.3211,74.0906,74.3141,33300.0
2011-02-01 13:05:00,106.37,106.68,106.31,106.59,55700.0,74.2931,74.5096,74.2512,74.4468,55700.0
2011-02-01 13:10:00,106.63,107.02,106.62,106.7,85200.0,74.4747,74.7471,74.4677,74.5236,85200.0
2011-02-01 13:15:00,106.7,106.96,106.37,106.39,71600.0,74.5236,74.7052,74.2931,74.3071,71600.0
2011-02-01 13:20:00,106.38,106.54,105.99,106.36,51100.0,74.3001,74.4119,74.0277,74.2861,51100.0
2011-02-01 13:25:00,106.37,106.82,106.37,106.7,33100.0,74.2931,74.6074,74.2931,74.5236,33100.0
2011-02-01 13:30:00,106.76,106.96,106.45,106.56,35900.0,74.5655,74.7052,74.349,74.4258,35900.0
2011-02-01 13:35:00,106.59,106.7,106.4,106.4,14000.0,74.4468,74.5236,74.3141,74.3141,14000.0
2011-02-01 13:40:00,106.4,106.47,106.2,106.2,29200.0,74.3141,74.363,74.1744,74.1744,29200.0
2011-02-01 13:45:00,106.24,106.5,106.17,106.36,29300.0,74.2023,74.3839,74.1534,74.2861,29300.0
2011-02-01 13:50:00,106.36,106.55,106.32,106.49,20400.0,74.2861,74.4189,74.2582,74.3769,20400.0
2011-02-01 13:55:00,106.48,106.53,105.95,105.95,40100.0,74.37,74.4049,73.9998,73.9998,40100.0
2011-02-01 14:00:00,105.98,106.05,105.75,105.85,34800.0,74.0207,74.0696,73.8601,73.9299,34800.0
2011-02-01 14:05:00,105.86,105.94,105.77,105.9,30900.0,73.9369,73.9928,73.8741,73.9649,30900.0
2011-02-01 14:10:00,105.88,105.92,105.62,105.8,29800.0,73.9509,73.9788,73.7693,73.895,29800.0
2011-02-01 14:15:00,105.81,105.85,105.61,105.64,25200.0,73.902,73.9299,73.7623,73.7833,25200.0
2011-02-01 14:20:00,105.61,105.61,105.32,105.37,36900.0,73.7623,73.7623,73.5598,73.5947,36900.0
2011-02-01 14:25:00,105.38,105.38,105.09,105.09,33500.0,73.6017,73.6017,73.3991,73.3991,33500.0
2011-02-01 14:30:00,105.13,106.54,105.09,106.2,418400.0,73.4271,74.4119,73.3991,74.1744,418400.0
2011-02-01 14:35:00,106.19,107.74,106.13,107.15,353800.0,74.1674,75.25,74.1255,74.8379,353800.0
2011-02-01 14:40:00,107.12,107.3,106.88,107.02,178700.0,74.817,74.9427,74.6493,74.7471,178700.0
2011-02-01 14:45:00,107.05,107.1,106.69,106.85,115000.0,74.7681,74.803,74.5166,74.6284,115000.0
2011-02-01 14:50:00,106.85,107.1,106.74,107.0,107300.0,74.6284,74.803,74.5516,74.7331,107300.0
2011-02-01 14:55:00,106.97,107.06,106.84,106.91,51400.0,74.7122,74.7751,74.6214,74.6703,51400.0
2011-02-01 15:00:00,106.91,107.01,106.75,106.97,44500.0,74.6703,74.7401,74.5585,74.7122,44500.0
2011-02-01 15:05:00,106.92,107.05,106.82,106.87,52500.0,74.6773,74.7681,74.6074,74.6424,52500.0
2011-02-01 15:10:00,106.89,106.97,106.56,106.64,75400.0,74.6563,74.7122,74.4258,74.4817,75400.0
2011-02-01 15:15:00,106.62,106.64,106.42,106.44,52100.0,74.4677,74.4817,74.3281,74.342,52100.0
2011-02-01 15:20:00,106.48,106.64,106.3,106.31,47800.0,74.37,74.4817,74.2442,74.2512,47800.0
2011-02-01 15:25:00,106.31,106.87,106.3,106.79,56100.0,74.2512,74.6424,74.2442,74.5865,56100.0
2011-02-01 15:30:00,106.78,107.01,106.57,106.98,69000.0,74.5795,74.7401,74.4328,74.7192,69000.0
2011-02-01 15:35:00,106.98,107.45,106.97,107.4,85300.0,74.7192,75.0474,74.7122,75.0125,85300.0
2011-02-01 15:40:00,107.4,108.2,107.39,108.2,133900.0,75.0125,75.5713,75.0055,75.5713,133900.0
2011-02-01 15:45:00,108.2,108.32,107.7,107.8,138900.0,75.5713,75.6551,75.2221,75.2919,138900.0
2011-02-01 15:50:00,107.8,107.81,107.42,107.47,88500.0,75.2919,75.2989,75.0265,75.0614,88500.0
2011-02-01 15:55:00,107.48,107.69,107.24,107.34,132800.0,75.0684,75.2151,74.9008,74.9706,132800.0
2011-02-02 09:30:00,107.1,107.59,106.64,106.73,149800.0,74.803,75.1452,74.4817,74.5446,149800.0
2011-02-02 09:35:00,106.83,107.07,106.19,106.95,124300.0,74.6144,74.782,74.1674,74.6982,124300.0
2011-02-02 09:40:00,106.92,107.02,106.75,107.0,52200.0,74.6773,74.7471,74.5585,74.7331,52200.0
2011-02-02 09:45:00,107.0,107.17,106.88,107.06,61300.0,74.7331,74.8519,74.6493,74.7751,61300.0
2011-02-02 09:50:00,107.06,107.89,107.05,107.49,94500.0,74.7751,75.3548,74.7681,75.0754,94500.0
2011-02-02 09:55:00,107.42,108.17,107.41,108.1,83500.0,75.0265,75.5503,75.0195,75.5014,83500.0
2011-02-02 10:00:00,108.05,108.1,107.4,107.45,64600.0,75.4665,75.5014,75.0125,75.0474,64600.0
2011-02-02 10:05:00,107.48,108.01,107.48,107.89,39400.0,75.0684,75.4386,75.0684,75.3548,39400.0
2011-02-02 10:10:00,107.87,108.58,107.87,108.43,84700.0,75.3408,75.8367,75.3408,75.7319,84700.0
2011-02-02 10:15:00,108.42,108.5,108.25,108.43,50600.0,75.7249,75.7808,75.6062,75.7319,50600.0
2011-02-02 10:20:00,108.36,108.48,108.0,108.12,48400.0,75.683,75.7668,75.4316,75.5154,48400.0
2011-02-02 10:25:00,108.11,108.5,108.1,108.46,30000.0,75.5084,75.7808,75.5014,75.7529,30000.0
2011-02-02 10:30:00,108.39,108.65,108.18,108.43,49900.0,75.704,75.8856,75.5573,75.7319,49900.0
2011-02-02 10:35:00,108.43,108.53,108.4,108.51,23700.0,75.7319,75.8018,75.711,75.7878,23700.0
2011-02-02 10:40:00,108.5,108.53,108.25,108.33,24300.0,75.7808,75.8018,75.6062,75.6621,24300.0
2011-02-02 10:45:00,108.33,108.34,107.93,107.93,31200.0,75.6621,75.6691,75.3827,75.3827,31200.0
2011-02-02 10:50:00,107.94,107.98,107.75,107.8,43300.0,75.3897,75.4176,75.257,75.2919,43300.0
2011-02-02 10:55:00,107.8,107.85,107.5,107.64,61400.0,75.2919,75.3268,75.0824,75.1802,61400.0
2011-02-02 11:00:00,107.61,107.61,107.22,107.39,37800.0,75.1592,75.1592,74.8868,75.0055,37800.0
2011-02-02 11:05:00,107.4,107.4,106.36,106.37,95700.0,75.0125,75.0125,74.2861,74.2931,95700.0
2011-02-02 11:10:00,106.43,106.85,106.3,106.84,77300.0,74.335,74.6284,74.2442,74.6214,77300.0
2011-02-02 11:15:00,106.83,106.93,106.62,106.65,78500.0,74.6144,74.6843,74.4677,74.4887,78500.0
2011-02-02 11:20:00,106.67,107.01,106.67,107.01,32400.0,74.5027,74.7401,74.5027,74.7401,32400.0
2011-02-02 11:25:00,106.98,107.29,106.91,106.91,26500.0,74.7192,74.9357,74.6703,74.6703,26500.0
2011-02-02 11:30:00,106.98,107.01,106.89,106.98,12600.0,74.7192,74.7401,74.6563,74.7192,12600.0
2011-02-02 11:35:00,106.97,107.14,106.91,106.94,33400.0,74.7122,74.8309,74.6703,74.6912,33400.0
2011-02-02 11:40:00,107.0,107.03,106.93,107.02,22000.0,74.7331,74.7541,74.6843,74.7471,22000.0
2011-02-02 11:45:00,107.02,107.05,106.92,106.99,15600.0,74.7471,74.7681,74.6773,74.7262,15600.0
2011-02-02 11:50:00,106.99,107.05,106.79,106.91,58100.0,74.7262,74.7681,74.5865,74.6703,58100.0
2011-02-02 11:55:00,106.89,106.99,106.68,106.86,63700.0,74.6563,74.7262,74.5096,74.6354,63700.0
2011-02-02 12:00:00,106.88,106.89,106.63,106.69,32200.0,74.6493,74.6563,74.4747,74.5166,32200.0
2011-02-02 12:05:00,106.71,106.8,106.6,106.65,25800.0,74.5306,74.5935,74.4538,74.4887,25800.0
2011-02-02 12:10:00,106.7,106.85,106.66,106.81,13200.0,74.5236,74.6284,74.4957,74.6004,13200.0
2011-02-02 12:15:00,106.81,106.83,106.61,106.65,19800.0,74.6004,74.6144,74.4608,74.4887,19800.0
2011-02-02 12:20:00,106.69,106.83,106.5,106.54,30800.0,74.5166,74.6144,74.3839,74.4119,30800.0
2011-02-02 12:25:00,106.6,106.65,106.5,106.55,28000.0,74.4538,74.4887,74.3839,74.4189,28000.0
2011-02-02 12:30:00,106.55,107.03,106.54,106.84,50800.0,74.4189,74.7541,74.4119,74.6214,50800.0
2011-02-02 12:35:00,106.83,107.05,106.83,107.05,16500.0,74.6144,74.7681,74.6144,74.7681,16500.0
2011-02-02 12:40:00,107.04,107.22,107.0,107.02,18000.0,74.7611,74.8868,74.7331,74.7471,18000.0
2011-02-02 12:45:00,107.02,107.06,106.99,107.0,15200.0,74.7471,74.7751,74.7262,74.7331,15200.0
2011-02-02 12:50:00,107.0,107.09,106.86,106.88,20800.0,74.7331,74.796,74.6354,74.6493,20800.0
2011-02-02 12:55:00,106.88,106.88,106.72,106.77,22800.0,74.6493,74.6493,74.5376,74.5725,22800.0
2011-02-02 13:00:00,106.77,106.93,106.7,106.9,16400.0,74.5725,74.6843,74.5236,74.6633,16400.0
2011-02-02 13:05:00,106.9,106.95,106.85,106.85,12100.0,74.6633,74.6982,74.6284,74.6284,12100.0
2011-02-02 13:10:00,106.85,106.88,106.73,106.74,15000.0,74.6284,74.6493,74.5446,74.5516,15000.0
2011-02-02 13:15:00,106.76,106.91,106.71,106.79,35700.0,74.5655,74.6703,74.5306,74.5865,35700.0
2011-02-02 13:20:00,106.81,106.91,106.72,106.72,19900.0,74.6004,74.6703,74.5376,74.5376,19900.0
2011-02-02 13:25:00,106.72,106.91,106.7,106.74,45800.0,74.5376,74.6703,74.5236,74.5516,45800.0
2011-02-02 13:30:00,106.72,106.97,106.69,106.97,21900.0,74.5376,74.7122,74.5166,74.7122,21900.0
2011-02-02 13:35:00,106.97,107.05,106.88,106.97,16900.0,74.7122,74.7681,74.6493,74.7122,16900.0
2011-02-02 13:40:00,106.94,106.94,106.78,106.79,14300.0,74.6912,74.6912,74.5795,74.5865,14300.0
2011-02-02 13:45:00,106.8,106.8,106.65,106.76,22900.0,74.5935,74.5935,74.4887,74.5655,22900.0
2011-02-02 13:50:00,106.76,106.79,106.65,106.69,13800.0,74.5655,74.5865,74.4887,74.5166,13800.0
2011-02-02 13:55:00,106.7,106.71,106.55,106.58,28400.0,74.5236,74.5306,74.4189,74.4398,28400.0
2011-02-02 14:00:00,106.59,106.59,106.5,106.53,22700.0,74.4468,74.4468,74.3839,74.4049,22700.0
2011-02-02 14:05:00,106.53,106.55,106.43,106.48,31300.0,74.4049,74.4189,74.335,74.37,31300.0
2011-02-02 14:10:00,106.45,106.65,106.45,106.56,17800.0,74.349,74.4887,74.349,74.4258,17800.0
2011-02-02 14:15:00,106.55,106.59,106.45,106.46,9400.0,74.4189,74.4468,74.349,74.356,9400.0
2011-02-02 14:20:00,106.51,106.51,106.35,106.45,25000.0,74.3909,74.3909,74.2792,74.349,25000.0
2011-02-02 14:25:00,106.44,106.62,106.44,106.57,21100.0,74.342,74.4677,74.342,74.4328,21100.0
2011-02-02 14:30:00,106.56,106.61,106.4,106.48,15700.0,74.4258,74.4608,74.3141,74.37,15700.0
2011-02-02 14:35:00,106.44,106.74,106.4,106.68,43500.0,74.342,74.5516,74.3141,74.5096,43500.0
2011-02-02 14:40:00,106.68,107.0,106.54,106.67,65600.0,74.5096,74.7331,74.4119,74.5027,65600.0
2011-02-02 14:45:00,106.68,106.7,106.61,106.64,19600.0,74.5096,74.5236,74.4608,74.4817,19600.0
2011-02-02 14:50:00,106.65,106.77,106.63,106.74,35700.0,74.4887,74.5725,74.4747,74.5516,35700.0
2011-02-02 14:55:00,106.76,106.83,106.69,106.72,18900.0,74.5655,74.6144,74.5166,74.5376,18900.0
2011-02-02 15:00:00,106.75,106.79,106.64,106.76,23800.0,74.5585,74.5865,74.4817,74.5655,23800.0
2011-02-02 15:05:00,106.78,106.93,106.78,106.86,19200.0,74.5795,74.6843,74.5795,74.6354,19200.0
2011-02-02 15:10:00,106.85,106.86,106.73,106.85,44200.0,74.6284,74.6354,74.5446,74.6284,44200.0
2011-02-02 15:15:00,106.93,106.99,106.8,106.81,36300.0,74.6843,74.7262,74.5935,74.6004,36300.0
2011-02-02 15:20:00,106.82,107.05,106.82,106.98,33700.0,74.6074,74.7681,74.6074,74.7192,33700.0
2011-02-02 15:25:00,106.97,106.99,106.6,106.62,46400.0,74.7122,74.7262,74.4538,74.4677,46400.0
2011-02-02 15:30:00,106.63,106.69,106.51,106.66,35800.0,74.4747,74.5166,74.3909,74.4957,35800.0
2011-02-02 15:35:00,106.67,106.67,106.5,106.56,35300.0,74.5027,74.5027,74.3839,74.4258,35300.0
2011-02-02 15:40:00,106.57,106.8,106.53,106.8,49800.0,74.4328,74.5935,74.4049,74.5935,49800.0
2011-02-02 15:45:00,106.82,106.91,106.73,106.88,73500.0,74.6074,74.6703,74.5446,74.6493,73500.0
2011-02-02 15:50:00,106.87,106.89,106.65,106.7,52200.0,74.6424,74.6563,74.4887,74.5236,52200.0
2011-02-02 15:55:00,106.72,106.96,106.72,106.94,143600.0,74.5376,74.7052,74.5376,74.6912,143600.0
2011-02-03 09:30:00,107.4,107.53,106.89,107.2,142000.0,75.0125,75.1033,74.6563,74.8728,142000.0
2011-02-03 09:35:00,107.22,107.86,107.2,107.86,79000.0,74.8868,75.3338,74.8728,75.3338,79000.0
2011-02-03 09:40:00,107.86,107.88,107.05,107.12,45400.0,75.3338,75.3478,74.7681,74.817,45400.0
2011-02-03 09:45:00,107.1,107.19,106.89,107.07,59600.0,74.803,74.8659,74.6563,74.782,59600.0
2011-02-03 09:50:00,107.06,107.5,107.05,107.05,44400.0,74.7751,75.0824,74.7681,74.7681,44400.0
2011-02-03 09:55:00,107.06,107.4,106.98,107.38,53700.0,74.7751,75.0125,74.7192,74.9986,53700.0
2011-02-03 10:00:00,107.4,107.5,107.0,107.01,41200.0,75.0125,75.0824,74.7331,74.7401,41200.0
2011-02-03 10:05:00,107.01,107.09,106.24,106.29,77600.0,74.7401,74.796,74.2023,74.2373,77600.0
2011-02-03 10:10:00,106.3,106.34,105.5,105.65,85700.0,74.2442,74.2722,73.6855,73.7903,85700.0
2011-02-03 10:15:00,105.62,105.8,105.5,105.75,86300.0,73.7693,73.895,73.6855,73.8601,86300.0
2011-02-03 10:20:00,105.74,106.33,105.65,106.33,49500.0,73.8531,74.2652,73.7903,74.2652,49500.0
2011-02-03 10:25:00,106.23,106.35,105.9,106.19,63900.0,74.1953,74.2792,73.9649,74.1674,63900.0
2011-02-03 10:30:00,106.19,106.27,105.79,106.14,50500.0,74.1674,74.2233,73.888,74.1325,50500.0
2011-02-03 10:35:00,106.14,106.2,105.95,105.99,30900.0,74.1325,74.1744,73.9998,74.0277,30900.0
2011-02-03 10:40:00,106.0,106.13,105.77,106.1,70400.0,74.0347,74.1255,73.8741,74.1046,70400.0
2011-02-03 10:45:00,106.12,106.19,105.95,106.09,47800.0,74.1185,74.1674,73.9998,74.0976,47800.0
2011-02-03 10:50:00,106.16,106.17,105.76,105.77,29400.0,74.1465,74.1534,73.8671,73.8741,29400.0
2011-02-03 10:55:00,105.78,106.39,105.78,106.23,40800.0,73.8811,74.3071,73.8811,74.1953,40800.0
2011-02-03 11:00:00,106.28,106.35,106.0,106.03,19100.0,74.2303,74.2792,74.0347,74.0557,19100.0
2011-02-03 11:05:00,106.06,106.12,105.98,105.98,34800.0,74.0766,74.1185,74.0207,74.0207,34800.0
2011-02-03 11:10:00,106.0,106.17,105.88,106.14,23900.0,74.0347,74.1534,73.9509,74.1325,23900.0
2011-02-03 11:15:00,106.06,106.47,106.01,106.29,22500.0,74.0766,74.363,74.0417,74.2373,22500.0
2011-02-03 11:20:00,106.3,106.43,106.2,106.4,14200.0,74.2442,74.335,74.1744,74.3141,14200.0
2011-02-03 11:25:00,106.4,106.75,106.38,106.72,39100.0,74.3141,74.5585,74.3001,74.5376,39100.0
2011-02-03 11:30:00,106.7,106.83,106.5,106.58,22600.0,74.5236,74.6144,74.3839,74.4398,22600.0
2011-02-03 11:35:00,106.56,106.86,106.56,106.7,18700.0,74.4258,74.6354,74.4258,74.5236,18700.0
2011-02-03 11:40:00,106.69,107.0,106.61,107.0,43300.0,74.5166,74.7331,74.4608,74.7331,43300.0
2011-02-03 11:45:00,107.0,107.04,106.73,106.79,28500.0,74.7331,74.7611,74.5446,74.5865,28500.0
2011-02-03 11:50:00,106.78,106.79,106.57,106.57,18300.0,74.5795,74.5865,74.4328,74.4328,18300.0
2011-02-03 11:55:00,106.65,106.82,106.5,106.82,16300.0,74.4887,74.6074,74.3839,74.6074,16300.0
2011-02-03 12:00:00,106.82,106.98,106.73,106.92,30000.0,74.6074,74.7192,74.5446,74.6773,30000.0
2011-02-03 12:05:00,106.92,106.92,106.48,106.62,26800.0,74.6773,74.6773,74.37,74.4677,26800.0
2011-02-03 12:10:00,106.59,106.63,106.3,106.38,21100.0,74.4468,74.4747,74.2442,74.3001,21100.0
2011-02-03 12:15:00,106.36,106.43,106.24,106.38,22600.0,74.2861,74.335,74.2023,74.3001,22600.0
2011-02-03 12:20:00,106.39,106.43,106.17,106.17,16700.0,74.3071,74.335,74.1534,74.1534,16700.0
2011-02-03 12:25:00,106.25,106.31,106.12,106.3,17300.0,74.2093,74.2512,74.1185,74.2442,17300.0
2011-02-03 12:30:00,106.3,106.3,105.92,105.92,46900.0,74.2442,74.2442,73.9788,73.9788,46900.0
2011-02-03 12:35:00,105.94,106.01,105.85,105.91,44400.0,73.9928,74.0417,73.9299,73.9718,44400.0
2011-02-03 12:40:00,105.9,106.03,105.88,105.96,61000.0,73.9649,74.0557,73.9509,74.0068,61000.0
2011-02-03 12:45:00,106.01,106.19,105.95,106.17,16000.0,74.0417,74.1674,73.9998,74.1534,16000.0
2011-02-03 12:50:00,106.18,106.49,106.05,106.49,18100.0,74.1604,74.3769,74.0696,74.3769,18100.0
2011-02-03 12:55:00,106.47,106.52,106.35,106.41,17600.0,74.363,74.3979,74.2792,74.3211,17600.0
2011-02-03 13:00:00,106.48,106.54,106.34,106.37,14800.0,74.37,74.4119,74.2722,74.2931,14800.0
2011-02-03 13:05:00,106.34,106.42,106.06,106.27,17700.0,74.2722,74.3281,74.0766,74.2233,17700.0
2011-02-03 13:10:00,106.26,106.37,106.2,106.23,14900.0,74.2163,74.2931,74.1744,74.1953,14900.0
2011-02-03 13:15:00,106.23,106.28,106.07,106.17,13900.0,74.1953,74.2303,74.0836,74.1534,13900.0
2011-02-03 13:20:00,106.11,106.34,106.08,106.28,22600.0,74.1115,74.2722,74.0906,74.2303,22600.0
2011-02-03 13:25:00,106.29,106.43,106.2,106.43,22900.0,74.2373,74.335,74.1744,74.335,22900.0
2011-02-03 13:30:00,106.39,106.45,106.3,106.45,18200.0,74.3071,74.349,74.2442,74.349,18200.0
2011-02-03 13:35:00,106.46,106.58,106.4,106.43,11500.0,74.356,74.4398,74.3141,74.335,11500.0
2011-02-03 13:40:00,106.43,106.5,106.25,106.37,25100.0,74.335,74.3839,74.2093,74.2931,25100.0
2011-02-03 13:45:00,106.4,106.45,106.26,106.38,16400.0,74.3141,74.349,74.2163,74.3001,16400.0
2011-02-03 13:50:00,106.37,106.5,106.34,106.47,9900.0,74.2931,74.3839,74.2722,74.363,9900.0
2011-02-03 13:55:00,106.42,106.6,106.42,106.58,17200.0,74.3281,74.4538,74.3281,74.4398,17200.0
2011-02-03 14:00:00,106.57,106.62,106.45,106.5,16500.0,74.4328,74.4677,74.349,74.3839,16500.0
2011-02-03 14:05:00,106.45,106.56,106.32,106.49,21400.0,74.349,74.4258,74.2582,74.3769,21400.0
2011-02-03 14:10:00,106.49,106.52,106.31,106.37,19600.0,74.3769,74.3979,74.2512,74.2931,19600.0
2011-02-03 14:15:00,106.38,106.54,106.37,106.48,32000.0,74.3001,74.4119,74.2931,74.37,32000.0
2011-02-03 14:20:00,106.52,106.57,106.43,106.5,17400.0,74.3979,74.4328,74.335,74.3839,17400.0
2011-02-03 14:25:00,106.5,106.79,106.46,106.7,64500.0,74.3839,74.5865,74.356,74.5236,64500.0
2011-02-03 14:30:00,106.7,106.9,106.68,106.79,36700.0,74.5236,74.6633,74.5096,74.5865,36700.0
2011-02-03 14:35:00,106.76,107.03,106.69,107.0,82800.0,74.5655,74.7541,74.5166,74.7331,82800.0
2011-02-03 14:40:00,106.99,107.0,106.59,106.7,33200.0,74.7262,74.7331,74.4468,74.5236,33200.0
2011-02-03 14:45:00,106.7,106.94,106.57,106.89,21400.0,74.5236,74.6912,74.4328,74.6563,21400.0
2011-02-03 14:50:00,106.88,107.1,106.79,107.08,45300.0,74.6493,74.803,74.5865,74.789,45300.0
2011-02-03 14:55:00,107.05,107.27,107.0,107.06,48500.0,74.7681,74.9217,74.7331,74.7751,48500.0
2011-02-03 15:00:00,107.03,107.25,106.98,107.21,47700.0,74.7541,74.9078,74.7192,74.8798,47700.0
2011-02-03 15:05:00,107.17,107.25,107.11,107.23,31800.0,74.8519,74.9078,74.81,74.8938,31800.0
2011-02-03 15:10:00,107.21,107.27,107.16,107.25,43100.0,74.8798,74.9217,74.8449,74.9078,43100.0
2011-02-03 15:15:00,107.26,107.5,107.25,107.4,48200.0,74.9147,75.0824,74.9078,75.0125,48200.0
2011-02-03 15:20:00,107.45,107.55,107.31,107.31,52000.0,75.0474,75.1173,74.9497,74.9497,52000.0
2011-02-03 15:25:00,107.29,107.53,107.28,107.46,36000.0,74.9357,75.1033,74.9287,75.0544,36000.0
2011-02-03 15:30:00,107.46,107.65,107.39,107.65,66900.0,75.0544,75.1871,75.0055,75.1871,66900.0
2011-02-03 15:35:00,107.65,107.79,107.63,107.76,59500.0,75.1871,75.2849,75.1732,75.264,59500.0
2011-02-03 15:40:00,107.75,107.8,107.69,107.77,42500.0,75.257,75.2919,75.2151,75.2709,42500.0
2011-02-03 15:45:00,107.78,107.87,107.7,107.81,107800.0,75.2779,75.3408,75.2221,75.2989,107800.0
2011-02-03 15:50:00,107.81,107.94,107.79,107.91,103500.0,75.2989,75.3897,75.2849,75.3687,103500.0
2011-02-03 15:55:00,107.86,107.9,107.57,107.65,89800.0,75.3338,75.3617,75.1313,75.1871,89800.0
2011-02-04 09:30:00,107.69,108.0,107.39,107.98,65500.0,75.2151,75.4316,75.0055,75.4176,65500.0
2011-02-04 09:35:00,107.92,107.95,107.05,107.29,44900.0,75.3757,75.3967,74.7681,74.9357,44900.0
2011-02-04 09:40:00,107.28,107.77,107.21,107.51,29400.0,74.9287,75.2709,74.8798,75.0894,29400.0
2011-02-04 09:45:00,107.47,107.65,107.26,107.61,24100.0,75.0614,75.1871,74.9147,75.1592,24100.0
2011-02-04 09:50:00,107.61,108.18,107.59,108.05,51000.0,75.1592,75.5573,75.1452,75.4665,51000.0
2011-02-04 09:55:00,108.05,108.43,108.02,108.43,39800.0,75.4665,75.7319,75.4456,75.7319,39800.0
2011-02-04 10:00:00,108.4,108.96,108.37,108.93,48900.0,75.711,76.1021,75.69,76.0811,48900.0
2011-02-04 10:05:00,108.88,109.2,108.86,109.19,53300.0,76.0462,76.2697,76.0322,76.2627,53300.0
2011-02-04 10:10:00,109.19,109.2,108.89,109.1,47700.0,76.2627,76.2697,76.0532,76.1999,47700.0
2011-02-04 10:15:00,109.07,109.26,108.8,109.26,65100.0,76.1789,76.3116,75.9903,76.3116,65100.0
2011-02-04 10:20:00,109.26,109.8,109.23,109.74,73100.0,76.3116,76.6888,76.2907,76.6469,73100.0
2011-02-04 10:25:00,109.79,110.14,109.74,110.1,99600.0,76.6818,76.9263,76.6469,76.8983,99600.0
2011-02-04 10:30:00,110.06,110.1,109.35,109.46,49900.0,76.8704,76.8983,76.3745,76.4513,49900.0
2011-02-04 10:35:00,109.46,109.86,109.43,109.53,39600.0,76.4513,76.7307,76.4304,76.5002,39600.0
2011-02-04 10:40:00,109.53,109.77,109.37,109.59,30700.0,76.5002,76.6678,76.3885,76.5421,30700.0
2011-02-04 10:45:00,109.63,109.8,109.38,109.51,51900.0,76.57,76.6888,76.3954,76.4862,51900.0
2011-02-04 10:50:00,109.6,109.62,108.85,108.85,48200.0,76.5491,76.5631,76.0253,76.0253,48200.0
2011-02-04 10:55:00,108.92,109.32,108.85,109.19,36200.0,76.0742,76.3535,76.0253,76.2627,36200.0
2011-02-04 11:00:00,109.18,109.37,108.82,109.08,43100.0,76.2557,76.3885,76.0043,76.1859,43100.0
2011-02-04 11:05:00,109.08,109.66,109.02,109.48,37300.0,76.1859,76.591,76.144,76.4653,37300.0
2011-02-04 11:10:00,109.49,109.57,109.31,109.42,21600.0,76.4723,76.5281,76.3465,76.4234,21600.0
2011-02-04 11:15:00,109.41,109.42,109.05,109.21,31800.0,76.4164,76.4234,76.165,76.2767,31800.0
2011-02-04 11:20:00,109.24,109.25,108.79,109.15,38500.0,76.2977,76.3046,75.9834,76.2348,38500.0
2011-02-04 11:25:00,109.11,109.22,108.84,109.18,21300.0,76.2069,76.2837,76.0183,76.2557,21300.0
2011-02-04 11:30:00,109.14,109.14,108.82,108.95,53600.0,76.2278,76.2278,76.0043,76.0951,53600.0
2011-02-04 11:35:00,108.96,109.07,108.7,108.83,31000.0,76.1021,76.1789,75.9205,76.0113,31000.0
2011-02-04 11:40:00,108.84,108.9,108.64,108.69,27400.0,76.0183,76.0602,75.8786,75.9135,27400.0
2011-02-04 11:45:00,108.69,108.72,108.36,108.49,44900.0,75.9135,75.9345,75.683,75.7738,44900.0
2011-02-04 11:50:00,108.52,108.52,108.32,108.37,16100.0,75.7948,75.7948,75.6551,75.69,16100.0
2011-02-04 11:55:00,108.41,108.46,108.26,108.41,18200.0,75.718,75.7529,75.6132,75.718,18200.0
2011-02-04 12:00:00,108.48,108.63,108.28,108.28,21100.0,75.7668,75.8716,75.6272,75.6272,21100.0
2011-02-04 12:05:00,108.27,108.39,108.23,108.23,15500.0,75.6202,75.704,75.5922,75.5922,15500.0
2011-02-04 12:10:00,108.23,108.35,108.0,108.19,24000.0,75.5922,75.676,75.4316,75.5643,24000.0
2011-02-04 12:15:00,108.21,108.48,108.19,108.4,17300.0,75.5783,75.7668,75.5643,75.711,17300.0
2011-02-04 12:20:00,108.4,108.58,108.4,108.46,8400.0,75.711,75.8367,75.711,75.7529,8400.0
2011-02-04 12:25:00,108.48,108.56,108.34,108.41,9700.0,75.7668,75.8227,75.6691,75.718,9700.0
2011-02-04 12:30:00,108.42,108.64,108.39,108.61,20400.0,75.7249,75.8786,75.704,75.8576,20400.0
2011-02-04 12:35:00,108.55,108.64,108.55,108.58,8700.0,75.8157,75.8786,75.8157,75.8367,8700.0
2011-02-04 12:40:00,108.59,108.73,108.59,108.65,9500.0,75.8437,75.9415,75.8437,75.8856,9500.0
2011-02-04 12:45:00,108.68,108.82,108.65,108.8,9200.0,75.9065,76.0043,75.8856,75.9903,9200.0
2011-02-04 12:50:00,108.79,108.79,108.66,108.66,9800.0,75.9834,75.9834,75.8926,75.8926,9800.0
2011-02-04 12:55:00,108.71,108.71,108.61,108.68,10400.0,75.9275,75.9275,75.8576,75.9065,10400.0
2011-02-04 13:00:00,108.68,108.69,108.5,108.65,13200.0,75.9065,75.9135,75.7808,75.8856,13200.0
2011-02-04 13:05:00,108.66,108.79,108.62,108.79,11200.0,75.8926,75.9834,75.8646,75.9834,11200.0
2011-02-04 13:10:00,108.82,108.97,108.7,108.95,11400.0,76.0043,76.1091,75.9205,76.0951,11400.0
2011-02-04 13:15:00,108.97,108.97,108.65,108.8,18400.0,76.1091,76.1091,75.8856,75.9903,18400.0
2011-02-04 13:20:00,108.8,108.8,108.65,108.66,16800.0,75.9903,75.9903,75.8856,75.8926,16800.0
2011-02-04 13:25:00,108.66,108.71,108.51,108.51,14300.0,75.8926,75.9275,75.7878,75.7878,14300.0
2011-02-04 13:30:00,108.56,108.78,108.55,108.78,119700.0,75.8227,75.9764,75.8157,75.9764,119700.0
2011-02-04 13:35:00,108.84,108.94,108.74,108.94,15700.0,76.0183,76.0881,75.9484,76.0881,15700.0
2011-02-04 13:40:00,108.96,109.17,108.85,108.86,43400.0,76.1021,76.2488,76.0253,76.0322,43400.0
2011-02-04 13:45:00,108.87,109.12,108.85,108.97,62500.0,76.0392,76.2138,76.0253,76.1091,62500.0
2011-02-04 13:50:00,108.98,109.0,108.78,108.98,278100.0,76.1161,76.13,75.9764,76.1161,278100.0
2011-02-04 13:55:00,108.95,109.12,108.95,109.01,20400.0,76.0951,76.2138,76.0951,76.137,20400.0
2011-02-04 14:00:00,108.96,109.06,108.77,108.77,70800.0,76.1021,76.1719,75.9694,75.9694,70800.0
2011-02-04 14:05:00,108.77,108.96,108.68,108.87,70400.0,75.9694,76.1021,75.9065,76.0392,70400.0
2011-02-04 14:10:00,108.86,109.08,108.83,108.96,85800.0,76.0322,76.1859,76.0113,76.1021,85800.0
2011-02-04 14:15:00,108.96,109.27,108.96,109.23,74800.0,76.1021,76.3186,76.1021,76.2907,74800.0
2011-02-04 14:20:00,109.22,109.37,109.18,109.23,46500.0,76.2837,76.3885,76.2557,76.2907,46500.0
2011-02-04 14:25:00,109.26,109.42,109.21,109.33,24600.0,76.3116,76.4234,76.2767,76.3605,24600.0
2011-02-04 14:30:00,109.27,109.42,109.27,109.37,35600.0,76.3186,76.4234,76.3186,76.3885,35600.0
2011-02-04 14:35:00,109.37,109.48,109.22,109.23,79400.0,76.3885,76.4653,76.2837,76.2907,79400.0
2011-02-04 14:40:00,109.24,109.28,109.0,109.06,39500.0,76.2977,76.3256,76.13,76.1719,39500.0
2011-02-04 14:45:00,109.09,109.18,109.02,109.18,38200.0,76.1929,76.2557,76.144,76.2557,38200.0
2011-02-04 14:50:00,109.18,109.23,109.05,109.06,25000.0,76.2557,76.2907,76.165,76.1719,25000.0
2011-02-04 14:55:00,109.08,109.25,109.01,109.19,39700.0,76.1859,76.3046,76.137,76.2627,39700.0
2011-02-04 15:00:00,109.21,109.31,109.06,109.1,95600.0,76.2767,76.3465,76.1719,76.1999,95600.0
2011-02-04 15:05:00,109.1,109.31,109.0,109.31,25100.0,76.1999,76.3465,76.13,76.3465,25100.0
2011-02-04 15:10:00,109.33,109.41,109.27,109.31,22200.0,76.3605,76.4164,76.3186,76.3465,22200.0
2011-02-04 15:15:00,109.3,109.42,109.2,109.42,28100.0,76.3396,76.4234,76.2697,76.4234,28100.0
2011-02-04 15:20:00,109.41,109.49,109.36,109.44,23000.0,76.4164,76.4723,76.3815,76.4373,23000.0
2011-02-04 15:25:00,109.44,109.49,109.33,109.33,27500.0,76.4373,76.4723,76.3605,76.3605,27500.0
2011-02-04 15:30:00,109.35,109.49,109.33,109.49,74700.0,76.3745,76.4723,76.3605,76.4723,74700.0
2011-02-04 15:35:00,109.48,109.64,109.44,109.54,39900.0,76.4653,76.577,76.4373,76.5072,39900.0
2011-02-04 15:40:00,109.54,109.56,109.34,109.42,41100.0,76.5072,76.5212,76.3675,76.4234,41100.0
2011-02-04 15:45:00,109.42,109.73,109.4,109.7,62100.0,76.4234,76.6399,76.4094,76.6189,62100.0
2011-02-04 15:50:00,109.72,109.72,109.44,109.54,64000.0,76.6329,76.6329,76.4373,76.5072,64000.0
2011-02-04 15:55:00,109.54,109.72,109.43,109.69,94900.0,76.5072,76.6329,76.4304,76.612,94900.0
2011-02-07 09:30:00,110.23,110.29,109.7,109.84,88800.0,76.9891,77.031,76.6189,76.7167,88800.0
2011-02-07 09:35:00,109.87,110.14,109.72,109.85,39200.0,76.7377,76.9263,76.6329,76.7237,39200.0
2011-02-07 09:40:00,109.9,110.07,109.8,110.0,56700.0,76.7586,76.8774,76.6888,76.8285,56700.0
2011-02-07 09:45:00,109.98,110.5,109.87,110.4,33400.0,76.8145,77.1777,76.7377,77.1078,33400.0
2011-02-07 09:50:00,110.43,110.45,109.94,110.2,65700.0,77.1288,77.1428,76.7866,76.9682,65700.0
2011-02-07 09:55:00,110.23,110.45,109.99,110.44,44600.0,76.9891,77.1428,76.8215,77.1358,44600.0
2011-02-07 10:00:00,110.44,111.05,110.44,110.9,58300.0,77.1358,77.5618,77.1358,77.4571,58300.0
2011-02-07 10:05:00,110.85,110.9,110.59,110.89,31200.0,77.4221,77.4571,77.2406,77.4501,31200.0
2011-02-07 10:10:00,110.89,111.0,110.79,110.9,30500.0,77.4501,77.5269,77.3802,77.4571,30500.0
2011-02-07 10:15:00,110.92,111.14,110.85,111.05,29100.0,77.471,77.6247,77.4221,77.5618,29100.0
2011-02-07 10:20:00,111.09,111.43,111.04,111.24,43700.0,77.5898,77.8272,77.5548,77.6945,43700.0
2011-02-07 10:25:00,111.23,111.43,111.12,111.16,23100.0,77.6876,77.8272,77.6107,77.6387,23100.0
2011-02-07 10:30:00,111.12,111.21,110.98,111.0,50800.0,77.6107,77.6736,77.5129,77.5269,50800.0
2011-02-07 10:35:00,111.01,111.25,110.91,111.25,36000.0,77.5339,77.7015,77.4641,77.7015,36000.0
2011-02-07 10:40:00,111.25,111.56,111.19,111.44,25800.0,77.7015,77.918,77.6596,77.8342,25800.0
2011-02-07 10:45:00,111.54,111.65,111.44,111.64,25800.0,77.9041,77.9809,77.8342,77.9739,25800.0
2011-02-07 10:50:00,111.64,111.68,111.24,111.25,33500.0,77.9739,78.0019,77.6945,77.7015,33500.0
2011-02-07 10:55:00,111.28,111.32,111.11,111.13,24200.0,77.7225,77.7504,77.6037,77.6177,24200.0
2011-02-07 11:00:00,111.13,111.43,111.1,111.2,30300.0,77.6177,77.8272,77.5968,77.6666,30300.0
2011-02-07 11:05:00,111.2,111.26,111.01,111.06,17900.0,77.6666,77.7085,77.5339,77.5688,17900.0
2011-02-07 11:10:00,111.05,111.24,110.98,110.98,16100.0,77.5618,77.6945,77.5129,77.5129,16100.0
2011-02-07 11:15:00,110.97,111.27,110.97,111.24,34400.0,77.506,77.7155,77.506,77.6945,34400.0
2011-02-07 11:20:00,111.18,111.34,111.03,111.32,33400.0,77.6526,77.7644,77.5479,77.7504,33400.0
2011-02-07 11:25:00,111.3,111.5,111.27,111.47,32100.0,77.7364,77.8761,77.7155,77.8552,32100.0
2011-02-07 11:30:00,111.42,111.44,111.18,111.31,25100.0,77.8203,77.8342,77.6526,77.7434,25100.0
2011-02-07 11:35:00,111.31,111.45,111.3,111.4,19200.0,77.7434,77.8412,77.7364,77.8063,19200.0
2011-02-07 11:40:00,111.4,111.47,111.2,111.27,23300.0,77.8063,77.8552,77.6666,77.7155,23300.0
2011-02-07 11:45:00,111.23,111.28,111.14,111.16,20700.0,77.6876,77.7225,77.6247,77.6387,20700.0
2011-02-07 11:50:00,111.13,111.22,111.08,111.22,23700.0,77.6177,77.6806,77.5828,77.6806,23700.0
2011-02-07 11:55:00,111.23,111.31,111.1,111.1,54600.0,77.6876,77.7434,77.5968,77.5968,54600.0
2011-02-07 12:00:00,111.14,111.14,111.01,111.06,45900.0,77.6247,77.6247,77.5339,77.5688,45900.0
2011-02-07 12:05:00,111.04,111.09,111.03,111.03,11400.0,77.5548,77.5898,77.5479,77.5479,11400.0
2011-02-07 12:10:00,111.04,111.13,110.99,111.13,24600.0,77.5548,77.6177,77.5199,77.6177,24600.0
2011-02-07 12:15:00,111.12,111.45,111.1,111.39,21900.0,77.6107,77.8412,77.5968,77.7993,21900.0
2011-02-07 12:20:00,111.38,111.4,111.26,111.4,25900.0,77.7923,77.8063,77.7085,77.8063,25900.0
2011-02-07 12:25:00,111.4,111.41,111.32,111.32,7500.0,77.8063,77.8133,77.7504,77.7504,7500.0
2011-02-07 12:30:00,111.3,111.33,111.22,111.29,13200.0,77.7364,77.7574,77.6806,77.7295,13200.0
2011-02-07 12:35:00,111.31,111.44,111.28,111.31,86900.0,77.7434,77.8342,77.7225,77.7434,86900.0
2011-02-07 12:40:00,111.32,111.33,111.13,111.2,28500.0,77.7504,77.7574,77.6177,77.6666,28500.0
2011-02-07 12:45:00,111.2,111.28,111.15,111.24,11800.0,77.6666,77.7225,77.6317,77.6945,11800.0
2011-02-07 12:50:00,111.27,111.39,111.21,111.26,9000.0,77.7155,77.7993,77.6736,77.7085,9000.0
2011-02-07 12:55:00,111.26,111.41,111.26,111.34,14200.0,77.7085,77.8133,77.7085,77.7644,14200.0
2011-02-07 13:00:00,111.34,111.48,111.34,111.46,18800.0,77.7644,77.8622,77.7644,77.8482,18800.0
2011-02-07 13:05:00,111.46,111.5,111.36,111.41,14200.0,77.8482,77.8761,77.7783,77.8133,14200.0
2011-02-07 13:10:00,111.41,111.48,111.38,111.42,11900.0,77.8133,77.8622,77.7923,77.8203,11900.0
2011-02-07 13:15:00,111.41,111.5,111.4,111.5,18000.0,77.8133,77.8761,77.8063,77.8761,18000.0
2011-02-07 13:20:00,111.47,111.55,111.4,111.52,40900.0,77.8552,77.9111,77.8063,77.8901,40900.0
2011-02-07 13:25:00,111.5,111.54,111.4,111.45,197000.0,77.8761,77.9041,77.8063,77.8412,197000.0
2011-02-07 13:30:00,111.46,111.51,111.32,111.32,29500.0,77.8482,77.8831,77.7504,77.7504,29500.0
2011-02-07 13:35:00,111.36,111.36,111.25,111.31,19500.0,77.7783,77.7783,77.7015,77.7434,19500.0
2011-02-07 13:40:00,111.3,111.54,111.29,111.53,20100.0,77.7364,77.9041,77.7295,77.8971,20100.0
2011-02-07 13:45:00,111.54,111.58,111.45,111.57,18900.0,77.9041,77.932,77.8412,77.925,18900.0
2011-02-07 13:50:00,111.56,111.63,111.48,111.63,19700.0,77.918,77.9669,77.8622,77.9669,19700.0
2011-02-07 13:55:00,111.63,111.74,111.6,111.66,31000.0,77.9669,78.0438,77.946,77.9879,31000.0
2011-02-07 14:00:00,111.66,111.73,111.53,111.56,21800.0,77.9879,78.0368,77.8971,77.918,21800.0
2011-02-07 14:05:00,111.53,111.71,111.53,111.66,30800.0,77.8971,78.0228,77.8971,77.9879,30800.0
2011-02-07 14:10:00,111.66,111.68,111.53,111.67,139000.0,77.9879,78.0019,77.8971,77.9949,139000.0
2011-02-07 14:15:00,111.65,111.85,111.64,111.84,27300.0,77.9809,78.1206,77.9739,78.1136,27300.0
2011-02-07 14:20:00,111.83,112.13,111.83,112.09,75300.0,78.1066,78.3161,78.1066,78.2882,75300.0
2011-02-07 14:25:00,112.09,112.12,111.96,112.01,49900.0,78.2882,78.3092,78.1974,78.2323,49900.0
2011-02-07 14:30:00,112.0,112.1,111.71,111.98,66300.0,78.2254,78.2952,78.0228,78.2114,66300.0
2011-02-07 14:35:00,111.95,112.05,111.71,111.95,55300.0,78.1904,78.2603,78.0228,78.1904,55300.0
2011-02-07 14:40:00,111.95,112.11,111.88,112.01,51400.0,78.1904,78.3022,78.1415,78.2323,51400.0
2011-02-07 14:45:00,112.02,112.14,111.96,111.96,31900.0,78.2393,78.3231,78.1974,78.1974,31900.0
2011-02-07 14:50:00,111.9,111.9,111.47,111.48,59800.0,78.1555,78.1555,77.8552,77.8622,59800.0
2011-02-07 14:55:00,111.5,111.59,111.34,111.58,34900.0,77.8761,77.939,77.7644,77.932,34900.0
2011-02-07 15:00:00,111.63,111.71,111.39,111.59,50600.0,77.9669,78.0228,77.7993,77.939,50600.0
2011-02-07 15:05:00,111.57,111.65,111.51,111.54,35200.0,77.925,77.9809,77.8831,77.9041,35200.0
2011-02-07 15:10:00,111.55,111.62,111.29,111.36,47700.0,77.9111,77.9599,77.7295,77.7783,47700.0
2011-02-07 15:15:00,111.36,111.61,111.26,111.3,33200.0,77.7783,77.953,77.7085,77.7364,33200.0
2011-02-07 15:20:00,111.28,111.45,111.27,111.45,31300.0,77.7225,77.8412,77.7155,77.8412,31300.0
2011-02-07 15:25:00,111.45,111.62,111.39,111.55,50200.0,77.8412,77.9599,77.7993,77.9111,50200.0
2011-02-07 15:30:00,111.56,111.63,111.49,111.58,50600.0,77.918,77.9669,77.8691,77.932,50600.0
2011-02-07 15:35:00,111.6,111.61,111.41,111.61,54500.0,77.946,77.953,77.8133,77.953,54500.0
2011-02-07 15:40:00,111.58,111.73,111.48,111.73,66300.0,77.932,78.0368,77.8622,78.0368,66300.0
2011-02-07 15:45:00,111.73,111.84,111.67,111.78,75800.0,78.0368,78.1136,77.9949,78.0717,75800.0
2011-02-07 15:50:00,111.78,111.88,111.69,111.76,87200.0,78.0717,78.1415,78.0088,78.0577,87200.0
2011-02-07 15:55:00,111.76,111.84,111.66,111.81,113900.0,78.0577,78.1136,77.9879,78.0926,113900.0
2011-02-08 09:30:00,112.05,112.39,111.5,111.55,47800.0,78.2603,78.4977,77.8761,77.9111,47800.0
2011-02-08 09:35:00,111.56,111.58,110.77,110.97,44800.0,77.918,77.932,77.3663,77.506,44800.0
2011-02-08 09:40:00,110.83,111.19,110.5,110.92,34700.0,77.4082,77.6596,77.1777,77.471,34700.0
2011-02-08 09:45:00,110.89,111.18,110.65,111.13,22400.0,77.4501,77.6526,77.2825,77.6177,22400.0
2011-02-08 09:50:00,111.18,111.2,110.86,111.09,32500.0,77.6526,77.6666,77.4291,77.5898,32500.0
2011-02-08 09:55:00,111.08,111.13,110.86,111.1,24200.0,77.5828,77.6177,77.4291,77.5968,24200.0
2011-02-08 10:00:00,111.12,111.4,110.96,111.24,24500.0,77.6107,77.8063,77.499,77.6945,24500.0
2011-02-08 10:05:00,111.22,111.24,110.83,110.9,33900.0,77.6806,77.6945,77.4082,77.4571,33900.0
2011-02-08 10:10:00,110.9,111.0,110.83,110.96,29500.0,77.4571,77.5269,77.4082,77.499,29500.0
2011-02-08 10:15:00,110.96,110.99,110.73,110.76,26800.0,77.499,77.5199,77.3383,77.3593,26800.0
2011-02-08 10:20:00,110.73,110.87,110.64,110.78,24500.0,77.3383,77.4361,77.2755,77.3733,24500.0
2011-02-08 10:25:00,110.76,111.19,110.74,111.16,43700.0,77.3593,77.6596,77.3453,77.6387,43700.0
2011-02-08 10:30:00,111.1,111.1,110.95,111.02,14600.0,77.5968,77.5968,77.492,77.5409,14600.0
2011-02-08 10:35:00,111.03,111.06,110.56,110.6,24400.0,77.5479,77.5688,77.2196,77.2475,24400.0
2011-02-08 10:40:00,110.57,110.8,110.56,110.68,58200.0,77.2266,77.3872,77.2196,77.3034,58200.0
2011-02-08 10:45:00,110.69,110.87,110.6,110.72,109000.0,77.3104,77.4361,77.2475,77.3313,109000.0
2011-02-08 10:50:00,110.71,110.8,110.36,110.42,32600.0,77.3244,77.3872,77.0799,77.1218,32600.0
2011-02-08 10:55:00,110.41,110.47,110.28,110.32,40900.0,77.1148,77.1567,77.024,77.052,40900.0
2011-02-08 11:00:00,110.35,110.4,110.0,110.08,42100.0,77.0729,77.1078,76.8285,76.8843,42100.0
2011-02-08 11:05:00,110.11,110.15,110.01,110.1,18500.0,76.9053,76.9332,76.8355,76.8983,18500.0
2011-02-08 11:10:00,110.1,110.19,110.07,110.1,24700.0,76.8983,76.9612,76.8774,76.8983,24700.0
2011-02-08 11:15:00,110.1,110.2,110.03,110.05,22900.0,76.8983,76.9682,76.8494,76.8634,22900.0
2011-02-08 11:20:00,110.09,110.25,110.09,110.22,31700.0,76.8913,77.0031,76.8913,76.9821,31700.0
2011-02-08 11:25:00,110.18,110.46,110.18,110.45,28200.0,76.9542,77.1498,76.9542,77.1428,28200.0
2011-02-08 11:30:00,110.39,110.84,110.39,110.79,17600.0,77.1009,77.4152,77.1009,77.3802,17600.0
2011-02-08 11:35:00,110.79,110.95,110.79,110.81,16500.0,77.3802,77.492,77.3802,77.3942,16500.0
2011-02-08 11:40:00,110.83,110.91,110.75,110.83,9500.0,77.4082,77.4641,77.3523,77.4082,9500.0
2011-02-08 11:45:00,110.83,110.95,110.81,110.95,7800.0,77.4082,77.492,77.3942,77.492,7800.0
2011-02-08 11:50:00,110.95,111.0,110.89,110.91,29900.0,77.492,77.5269,77.4501,77.4641,29900.0
2011-02-08 11:55:00,110.92,110.94,110.72,110.87,7500.0,77.471,77.485,77.3313,77.4361,7500.0
2011-02-08 12:00:00,110.89,111.06,110.89,111.0,13200.0,77.4501,77.5688,77.4501,77.5269,13200.0
2011-02-08 12:05:00,111.0,111.06,110.71,110.79,13100.0,77.5269,77.5688,77.3244,77.3802,13100.0
2011-02-08 12:10:00,110.78,110.93,110.76,110.91,5200.0,77.3733,77.478,77.3593,77.4641,5200.0
2011-02-08 12:15:00,110.89,111.04,110.89,111.01,8200.0,77.4501,77.5548,77.4501,77.5339,8200.0
2011-02-08 12:20:00,111.02,111.03,110.82,110.93,36900.0,77.5409,77.5479,77.4012,77.478,36900.0
2011-02-08 12:25:00,110.93,110.96,110.88,110.96,9900.0,77.478,77.499,77.4431,77.499,9900.0
2011-02-08 12:30:00,110.94,111.0,110.9,110.92,25900.0,77.485,77.5269,77.4571,77.471,25900.0
2011-02-08 12:35:00,110.93,110.99,110.83,110.83,9500.0,77.478,77.5199,77.4082,77.4082,9500.0
2011-02-08 12:40:00,110.83,110.94,110.82,110.89,8600.0,77.4082,77.485,77.4012,77.4501,8600.0
2011-02-08 12:45:00,110.86,110.93,110.82,110.93,6500.0,77.4291,77.478,77.4012,77.478,6500.0
2011-02-08 12:50:00,110.95,110.97,110.93,110.94,6100.0,77.492,77.506,77.478,77.485,6100.0
2011-02-08 12:55:00,110.95,110.99,110.65,110.69,11700.0,77.492,77.5199,77.2825,77.3104,11700.0
2011-02-08 13:00:00,110.7,110.93,110.7,110.81,12000.0,77.3174,77.478,77.3174,77.3942,12000.0
2011-02-08 13:05:00,110.85,110.87,110.78,110.84,24500.0,77.4221,77.4361,77.3733,77.4152,24500.0
2011-02-08 13:10:00,110.84,110.84,110.53,110.58,9700.0,77.4152,77.4152,77.1986,77.2336,9700.0
2011-02-08 13:15:00,110.62,110.65,110.54,110.57,6600.0,77.2615,77.2825,77.2056,77.2266,6600.0
2011-02-08 13:20:00,110.58,110.79,110.58,110.75,8900.0,77.2336,77.3802,77.2336,77.3523,8900.0
2011-02-08 13:25:00,110.75,110.81,110.68,110.68,22000.0,77.3523,77.3942,77.3034,77.3034,22000.0
2011-02-08 13:30:00,110.71,112.0,110.71,111.92,271000.0,77.3244,78.2254,77.3244,78.1695,271000.0
2011-02-08 13:35:00,111.89,111.95,111.54,111.7,71100.0,78.1485,78.1904,77.9041,78.0158,71100.0
2011-02-08 13:40:00,111.71,111.87,111.62,111.82,26900.0,78.0228,78.1346,77.9599,78.0996,26900.0
2011-02-08 13:45:00,111.83,111.9,111.4,111.62,35100.0,78.1066,78.1555,77.8063,77.9599,35100.0
2011-02-08 13:50:00,111.55,111.65,111.55,111.59,9400.0,77.9111,77.9809,77.9111,77.939,9400.0
2011-02-08 13:55:00,111.56,111.61,111.5,111.52,14000.0,77.918,77.953,77.8761,77.8901,14000.0
2011-02-08 14:00:00,111.55,111.62,111.47,111.48,28200.0,77.9111,77.9599,77.8552,77.8622,28200.0
2011-02-08 14:05:00,111.5,111.75,111.44,111.65,31300.0,77.8761,78.0507,77.8342,77.9809,31300.0
2011-02-08 14:10:00,111.65,111.7,111.51,111.68,35500.0,77.9809,78.0158,77.8831,78.0019,35500.0
2011-02-08 14:15:00,111.65,111.73,111.63,111.66,21300.0,77.9809,78.0368,77.9669,77.9879,21300.0
2011-02-08 14:20:00,111.68,111.69,111.62,111.67,10400.0,78.0019,78.0088,77.9599,77.9949,10400.0
2011-02-08 14:25:00,111.67,111.73,111.62,111.71,21900.0,77.9949,78.0368,77.9599,78.0228,21900.0
2011-02-08 14:30:00,111.72,111.82,111.64,111.79,30200.0,78.0298,78.0996,77.9739,78.0787,30200.0
2011-02-08 14:35:00,111.77,111.89,111.71,111.88,24600.0,78.0647,78.1485,78.0228,78.1415,24600.0
2011-02-08 14:40:00,111.9,111.98,111.78,111.78,24100.0,78.1555,78.2114,78.0717,78.0717,24100.0
2011-02-08 14:45:00,111.78,111.84,111.69,111.82,12100.0,78.0717,78.1136,78.0088,78.0996,12100.0
2011-02-08 14:50:00,111.82,111.83,111.5,111.5,16300.0,78.0996,78.1066,77.8761,77.8761,16300.0
2011-02-08 14:55:00,111.52,111.57,111.35,111.54,11800.0,77.8901,77.925,77.7714,77.9041,11800.0
2011-02-08 15:00:00,111.52,111.63,111.47,111.58,15400.0,77.8901,77.9669,77.8552,77.932,15400.0
2011-02-08 15:05:00,111.59,111.82,111.41,111.74,24600.0,77.939,78.0996,77.8133,78.0438,24600.0
2011-02-08 15:10:00,111.78,111.85,111.69,111.69,18100.0,78.0717,78.1206,78.0088,78.0088,18100.0
2011-02-08 15:15:00,111.71,111.72,111.54,111.6,20700.0,78.0228,78.0298,77.9041,77.946,20700.0
2011-02-08 15:20:00,111.64,111.66,111.47,111.53,17300.0,77.9739,77.9879,77.8552,77.8971,17300.0
2011-02-08 15:25:00,111.53,111.61,111.47,111.47,15300.0,77.8971,77.953,77.8552,77.8552,15300.0
2011-02-08 15:30:00,111.48,111.71,111.48,111.69,29100.0,77.8622,78.0228,77.8622,78.0088,29100.0
2011-02-08 15:35:00,111.7,111.71,111.52,111.52,15600.0,78.0158,78.0228,77.8901,77.8901,15600.0
2011-02-08 15:40:00,111.55,111.75,111.53,111.63,27000.0,77.9111,78.0507,77.8971,77.9669,27000.0
2011-02-08 15:45:00,111.64,111.7,111.57,111.62,42700.0,77.9739,78.0158,77.925,77.9599,42700.0
2011-02-08 15:50:00,111.62,111.86,111.59,111.78,39900.0,77.9599,78.1276,77.939,78.0717,39900.0
2011-02-08 15:55:00,111.79,111.79,111.64,111.72,71900.0,78.0787,78.0787,77.9739,78.0298,71900.0
2011-02-09 09:30:00,111.16,111.16,110.58,110.68,73000.0,77.6387,77.6387,77.2336,77.3034,73000.0
2011-02-09 09:35:00,110.69,110.91,110.41,110.85,62100.0,77.3104,77.4641,77.1148,77.4221,62100.0
2011-02-09 09:40:00,110.8,110.9,110.53,110.82,23400.0,77.3872,77.4571,77.1986,77.4012,23400.0
2011-02-09 09:45:00,110.85,110.9,110.22,110.35,40500.0,77.4221,77.4571,76.9821,77.0729,40500.0
2011-02-09 09:50:00,110.37,110.64,110.37,110.47,21800.0,77.0869,77.2755,77.0869,77.1567,21800.0
2011-02-09 09:55:00,110.43,110.7,110.42,110.7,16900.0,77.1288,77.3174,77.1218,77.3174,16900.0
2011-02-09 10:00:00,110.7,110.7,110.51,110.64,27000.0,77.3174,77.3174,77.1847,77.2755,27000.0
2011-02-09 10:05:00,110.6,110.88,110.55,110.71,23200.0,77.2475,77.4431,77.2126,77.3244,23200.0
2011-02-09 10:10:00,110.71,110.85,110.6,110.66,12700.0,77.3244,77.4221,77.2475,77.2894,12700.0
2011-02-09 10:15:00,110.66,110.66,110.5,110.58,15800.0,77.2894,77.2894,77.1777,77.2336,15800.0
2011-02-09 10:20:00,110.56,110.67,110.51,110.61,20900.0,77.2196,77.2964,77.1847,77.2545,20900.0
2011-02-09 10:25:00,110.63,110.72,110.52,110.63,9800.0,77.2685,77.3313,77.1917,77.2685,9800.0
2011-02-09 10:30:00,110.58,110.73,110.51,110.72,38500.0,77.2336,77.3383,77.1847,77.3313,38500.0
2011-02-09 10:35:00,110.75,110.88,110.64,110.85,67700.0,77.3523,77.4431,77.2755,77.4221,67700.0
2011-02-09 10:40:00,110.83,111.47,110.74,111.42,67200.0,77.4082,77.8552,77.3453,77.8203,67200.0
2011-02-09 10:45:00,111.38,111.71,111.34,111.7,31100.0,77.7923,78.0228,77.7644,78.0158,31100.0
2011-02-09 10:50:00,111.7,111.8,111.51,111.74,25600.0,78.0158,78.0857,77.8831,78.0438,25600.0
2011-02-09 10:55:00,111.74,111.79,111.49,111.5,13200.0,78.0438,78.0787,77.8691,77.8761,13200.0
2011-02-09 11:00:00,111.6,111.61,111.45,111.61,11200.0,77.946,77.953,77.8412,77.953,11200.0
2011-02-09 11:05:00,111.58,111.63,111.42,111.42,9000.0,77.932,77.9669,77.8203,77.8203,9000.0
2011-02-09 11:10:00,111.42,111.55,111.37,111.51,25800.0,77.8203,77.9111,77.7853,77.8831,25800.0
2011-02-09 11:15:00,111.5,111.56,111.16,111.3,82200.0,77.8761,77.918,77.6387,77.7364,82200.0
2011-02-09 11:20:00,111.22,111.29,111.1,111.14,34000.0,77.6806,77.7295,77.5968,77.6247,34000.0
2011-02-09 11:25:00,111.17,111.26,111.09,111.25,16800.0,77.6456,77.7085,77.5898,77.7015,16800.0
2011-02-09 11:30:00,111.24,111.41,111.21,111.39,13500.0,77.6945,77.8133,77.6736,77.7993,13500.0
2011-02-09 11:35:00,111.4,111.42,111.21,111.24,9300.0,77.8063,77.8203,77.6736,77.6945,9300.0
2011-02-09 11:40:00,111.3,111.55,111.3,111.5,7500.0,77.7364,77.9111,77.7364,77.8761,7500.0
2011-02-09 11:45:00,111.5,111.73,111.43,111.63,21200.0,77.8761,78.0368,77.8272,77.9669,21200.0
2011-02-09 11:50:00,111.69,111.78,111.65,111.72,25300.0,78.0088,78.0717,77.9809,78.0298,25300.0
2011-02-09 11:55:00,111.71,111.86,111.6,111.77,37800.0,78.0228,78.1276,77.946,78.0647,37800.0
2011-02-09 12:00:00,111.74,111.98,111.64,111.74,37900.0,78.0438,78.2114,77.9739,78.0438,37900.0
2011-02-09 12:05:00,111.68,111.78,111.6,111.73,20100.0,78.0019,78.0717,77.946,78.0368,20100.0
2011-02-09 12:10:00,111.7,111.79,111.58,111.73,31200.0,78.0158,78.0787,77.932,78.0368,31200.0
2011-02-09 12:15:00,111.73,111.76,111.61,111.67,25300.0,78.0368,78.0577,77.953,77.9949,25300.0
2011-02-09 12:20:00,111.67,111.75,111.5,111.53,26000.0,77.9949,78.0507,77.8761,77.8971,26000.0
2011-02-09 12:25:00,111.5,111.68,111.5,111.59,13300.0,77.8761,78.0019,77.8761,77.939,13300.0
2011-02-09 12:30:00,111.56,111.59,111.45,111.57,11000.0,77.918,77.939,77.8412,77.925,11000.0
2011-02-09 12:35:00,111.59,111.72,111.52,111.52,5200.0,77.939,78.0298,77.8901,77.8901,5200.0
2011-02-09 12:40:00,111.54,111.95,111.48,111.93,24700.0,77.9041,78.1904,77.8622,78.1765,24700.0
2011-02-09 12:45:00,111.89,112.15,111.83,112.07,42000.0,78.1485,78.3301,78.1066,78.2742,42000.0
2011-02-09 12:50:00,112.1,112.15,112.02,112.05,7700.0,78.2952,78.3301,78.2393,78.2603,7700.0
2011-02-09 12:55:00,112.04,112.04,111.6,111.6,9800.0,78.2533,78.2533,77.946,77.946,9800.0
2011-02-09 13:00:00,111.62,111.91,111.6,111.91,11100.0,77.9599,78.1625,77.946,78.1625,11100.0
2011-02-09 13:05:00,111.95,111.95,111.78,111.93,13700.0,78.1904,78.1904,78.0717,78.1765,13700.0
2011-02-09 13:10:00,111.91,111.91,111.78,111.81,3700.0,78.1625,78.1625,78.0717,78.0926,3700.0
2011-02-09 13:15:00,111.79,111.95,111.78,111.95,7900.0,78.0787,78.1904,78.0717,78.1904,7900.0
2011-02-09 13:20:00,111.95,112.0,111.86,111.96,4000.0,78.1904,78.2254,78.1276,78.1974,4000.0
2011-02-09 13:25:00,112.0,112.05,111.89,112.02,9000.0,78.2254,78.2603,78.1485,78.2393,9000.0
2011-02-09 13:30:00,112.03,112.29,111.98,112.28,40800.0,78.2463,78.4279,78.2114,78.4209,40800.0
2011-02-09 13:35:00,112.28,112.28,112.0,112.03,8200.0,78.4209,78.4209,78.2254,78.2463,8200.0
2011-02-09 13:40:00,112.01,112.01,111.88,111.92,6400.0,78.2323,78.2323,78.1415,78.1695,6400.0
2011-02-09 13:45:00,111.9,111.97,111.76,111.78,45100.0,78.1555,78.2044,78.0577,78.0717,45100.0
2011-02-09 13:50:00,111.78,111.89,111.65,111.89,17500.0,78.0717,78.1485,77.9809,78.1485,17500.0
2011-02-09 13:55:00,111.84,111.84,111.56,111.56,14300.0,78.1136,78.1136,77.918,77.918,14300.0
2011-02-09 14:00:00,111.51,111.74,111.5,111.63,32700.0,77.8831,78.0438,77.8761,77.9669,32700.0
2011-02-09 14:05:00,111.62,111.63,111.34,111.34,19300.0,77.9599,77.9669,77.7644,77.7644,19300.0
2011-02-09 14:10:00,111.34,111.49,111.26,111.49,24700.0,77.7644,77.8691,77.7085,77.8691,24700.0
2011-02-09 14:15:00,111.46,111.49,111.29,111.36,17100.0,77.8482,77.8691,77.7295,77.7783,17100.0
2011-02-09 14:20:00,111.32,111.46,111.28,111.33,26300.0,77.7504,77.8482,77.7225,77.7574,26300.0
2011-02-09 14:25:00,111.35,111.68,111.27,111.57,40900.0,77.7714,78.0019,77.7155,77.925,40900.0
2011-02-09 14:30:00,111.53,111.62,111.35,111.41,22800.0,77.8971,77.9599,77.7714,77.8133,22800.0
2011-02-09 14:35:00,111.41,111.42,111.05,111.05,17000.0,77.8133,77.8203,77.5618,77.5618,17000.0
2011-02-09 14:40:00,111.06,111.18,111.0,111.12,25100.0,77.5688,77.6526,77.5269,77.6107,25100.0
2011-02-09 14:45:00,111.11,111.12,110.9,110.95,41000.0,77.6037,77.6107,77.4571,77.492,41000.0
2011-02-09 14:50:00,110.92,111.27,110.92,111.18,45000.0,77.471,77.7155,77.471,77.6526,45000.0
2011-02-09 14:55:00,111.18,111.36,111.18,111.23,16000.0,77.6526,77.7783,77.6526,77.6876,16000.0
2011-02-09 15:00:00,111.23,111.38,111.2,111.31,31800.0,77.6876,77.7923,77.6666,77.7434,31800.0
2011-02-09 15:05:00,111.32,111.32,111.09,111.1,28100.0,77.7504,77.7504,77.5898,77.5968,28100.0
2011-02-09 15:10:00,111.06,111.58,111.06,111.53,27400.0,77.5688,77.932,77.5688,77.8971,27400.0
2011-02-09 15:15:00,111.56,111.59,111.38,111.45,19900.0,77.918,77.939,77.7923,77.8412,19900.0
2011-02-09 15:20:00,111.44,111.59,111.41,111.42,21300.0,77.8342,77.939,77.8133,77.8203,21300.0
2011-02-09 15:25:00,111.41,111.57,111.27,111.51,36000.0,77.8133,77.925,77.7155,77.8831,36000.0
2011-02-09 15:30:00,111.52,111.57,111.47,111.49,40500.0,77.8901,77.925,77.8552,77.8691,40500.0
2011-02-09 15:35:00,111.5,111.6,111.49,111.5,27900.0,77.8761,77.946,77.8691,77.8761,27900.0
2011-02-09 15:40:00,111.5,111.58,111.47,111.5,43700.0,77.8761,77.932,77.8552,77.8761,43700.0
2011-02-09 15:45:00,111.51,111.65,111.36,111.57,79600.0,77.8831,77.9809,77.7783,77.925,79600.0
2011-02-09 15:50:00,111.59,111.7,111.47,111.7,55400.0,77.939,78.0158,77.8552,78.0158,55400.0
2011-02-09 15:55:00,111.72,111.83,111.7,111.8,96800.0,78.0298,78.1066,78.0158,78.0857,96800.0
2011-02-10 09:30:00,110.54,111.48,110.54,111.32,42000.0,77.2056,77.8622,77.2056,77.7504,42000.0
2011-02-10 09:35:00,111.25,111.45,111.23,111.35,12900.0,77.7015,77.8412,77.6876,77.7714,12900.0
2011-02-10 09:40:00,111.35,111.4,110.92,111.06,22800.0,77.7714,77.8063,77.471,77.5688,22800.0
2011-02-10 09:45:00,111.06,111.06,110.25,110.54,45000.0,77.5688,77.5688,77.0031,77.2056,45000.0
2011-02-10 09:50:00,110.5,110.55,109.77,110.34,91800.0,77.1777,77.2126,76.6678,77.0659,91800.0
2011-02-10 09:55:00,110.3,110.64,110.16,110.3,35700.0,77.038,77.2755,76.9402,77.038,35700.0
2011-02-10 10:00:00,110.35,110.77,110.07,110.71,21700.0,77.0729,77.3663,76.8774,77.3244,21700.0
2011-02-10 10:05:00,110.73,110.99,110.73,110.89,19900.0,77.3383,77.5199,77.3383,77.4501,19900.0
2011-02-10 10:10:00,110.84,111.1,110.79,110.88,35900.0,77.4152,77.5968,77.3802,77.4431,35900.0
2011-02-10 10:15:00,111.03,111.4,111.03,111.28,24400.0,77.5479,77.8063,77.5479,77.7225,24400.0
2011-02-10 10:20:00,111.34,111.43,111.21,111.23,15700.0,77.7644,77.8272,77.6736,77.6876,15700.0
2011-02-10 10:25:00,111.22,111.73,111.13,111.6,18100.0,77.6806,78.0368,77.6177,77.946,18100.0
2011-02-10 10:30:00,111.68,111.69,111.21,111.54,11700.0,78.0019,78.0088,77.6736,77.9041,11700.0
2011-02-10 10:35:00,111.65,111.96,111.43,111.48,20600.0,77.9809,78.1974,77.8272,77.8622,20600.0
2011-02-10 10:40:00,111.44,111.74,111.3,111.6,9400.0,77.8342,78.0438,77.7364,77.946,9400.0
2011-02-10 10:45:00,111.65,111.89,111.55,111.6,21900.0,77.9809,78.1485,77.9111,77.946,21900.0
2011-02-10 10:50:00,111.58,111.61,111.31,111.37,7500.0,77.932,77.953,77.7434,77.7853,7500.0
2011-02-10 10:55:00,111.4,111.6,111.35,111.46,9100.0,77.8063,77.946,77.7714,77.8482,9100.0
2011-02-10 11:00:00,111.46,111.61,111.37,111.56,5300.0,77.8482,77.953,77.7853,77.918,5300.0
2011-02-10 11:05:00,111.56,111.62,111.48,111.48,6600.0,77.918,77.9599,77.8622,77.8622,6600.0
2011-02-10 11:10:00,111.48,111.48,111.3,111.35,8600.0,77.8622,77.8622,77.7364,77.7714,8600.0
2011-02-10 11:15:00,111.41,111.61,111.03,111.19,20800.0,77.8133,77.953,77.5479,77.6596,20800.0
2011-02-10 11:20:00,111.13,111.42,111.1,111.41,9900.0,77.6177,77.8203,77.5968,77.8133,9900.0
2011-02-10 11:25:00,111.43,111.82,111.42,111.82,15100.0,77.8272,78.0996,77.8203,78.0996,15100.0
2011-02-10 11:30:00,111.82,111.97,111.79,111.88,11900.0,78.0996,78.2044,78.0787,78.1415,11900.0
2011-02-10 11:35:00,111.94,112.0,111.89,111.95,13500.0,78.1834,78.2254,78.1485,78.1904,13500.0
2011-02-10 11:40:00,111.93,111.99,111.74,111.79,8000.0,78.1765,78.2184,78.0438,78.0787,8000.0
2011-02-10 11:45:00,111.82,112.13,111.82,112.0,18500.0,78.0996,78.3161,78.0996,78.2254,18500.0
2011-02-10 11:50:00,112.02,112.05,111.93,112.0,5400.0,78.2393,78.2603,78.1765,78.2254,5400.0
2011-02-10 11:55:00,112.01,112.03,111.74,111.83,7700.0,78.2323,78.2463,78.0438,78.1066,7700.0
2011-02-10 12:00:00,111.81,111.82,111.73,111.8,5100.0,78.0926,78.0996,78.0368,78.0857,5100.0
2011-02-10 12:05:00,111.79,112.02,111.79,111.9,9300.0,78.0787,78.2393,78.0787,78.1555,9300.0
2011-02-10 12:10:00,111.92,112.0,111.92,111.98,3000.0,78.1695,78.2254,78.1695,78.2114,3000.0
2011-02-10 12:15:00,111.89,111.93,111.66,111.66,6600.0,78.1485,78.1765,77.9879,77.9879,6600.0
2011-02-10 12:20:00,111.69,111.93,111.67,111.93,12300.0,78.0088,78.1765,77.9949,78.1765,12300.0
2011-02-10 12:25:00,111.89,111.93,111.76,111.92,32600.0,78.1485,78.1765,78.0577,78.1695,32600.0
2011-02-10 12:30:00,111.92,112.05,111.86,111.96,19100.0,78.1695,78.2603,78.1276,78.1974,19100.0
2011-02-10 12:35:00,111.97,111.98,111.76,111.77,5400.0,78.2044,78.2114,78.0577,78.0647,5400.0
2011-02-10 12:40:00,111.81,111.84,111.77,111.81,6700.0,78.0926,78.1136,78.0647,78.0926,6700.0
2011-02-10 12:45:00,111.81,111.88,111.65,111.66,7400.0,78.0926,78.1415,77.9809,77.9879,7400.0
2011-02-10 12:50:00,111.64,111.76,111.63,111.69,5300.0,77.9739,78.0577,77.9669,78.0088,5300.0
2011-02-10 12:55:00,111.69,111.72,111.39,111.41,17800.0,78.0088,78.0298,77.7993,77.8133,17800.0
2011-02-10 13:00:00,111.4,111.45,111.22,111.23,20600.0,77.8063,77.8412,77.6806,77.6876,20600.0
2011-02-10 13:05:00,111.25,111.51,111.17,111.48,10000.0,77.7015,77.8831,77.6456,77.8622,10000.0
2011-02-10 13:10:00,111.5,111.51,111.32,111.4,9600.0,77.8761,77.8831,77.7504,77.8063,9600.0
2011-02-10 13:15:00,111.4,111.43,111.3,111.37,12900.0,77.8063,77.8272,77.7364,77.7853,12900.0
2011-02-10 13:20:00,111.41,111.44,111.35,111.42,7700.0,77.8133,77.8342,77.7714,77.8203,7700.0
2011-02-10 13:25:00,111.43,111.44,111.16,111.19,6600.0,77.8272,77.8342,77.6387,77.6596,6600.0
2011-02-10 13:30:00,111.21,111.31,111.16,111.17,14800.0,77.6736,77.7434,77.6387,77.6456,14800.0
2011-02-10 13:35:00,111.23,111.31,111.16,111.28,5700.0,77.6876,77.7434,77.6387,77.7225,5700.0
2011-02-10 13:40:00,111.3,111.33,111.18,111.22,9900.0,77.7364,77.7574,77.6526,77.6806,9900.0
2011-02-10 13:45:00,111.22,111.35,111.21,111.27,8900.0,77.6806,77.7714,77.6736,77.7155,8900.0
2011-02-10 13:50:00,111.28,111.44,111.24,111.4,21100.0,77.7225,77.8342,77.6945,77.8063,21100.0
2011-02-10 13:55:00,111.4,111.43,111.35,111.38,10400.0,77.8063,77.8272,77.7714,77.7923,10400.0
2011-02-10 14:00:00,111.38,111.62,111.19,111.52,15900.0,77.7923,77.9599,77.6596,77.8901,15900.0
2011-02-10 14:05:00,111.51,111.55,111.38,111.5,13400.0,77.8831,77.9111,77.7923,77.8761,13400.0
2011-02-10 14:10:00,111.47,111.54,111.41,111.52,5800.0,77.8552,77.9041,77.8133,77.8901,5800.0
2011-02-10 14:15:00,111.52,111.61,111.5,111.52,8100.0,77.8901,77.953,77.8761,77.8901,8100.0
2011-02-10 14:20:00,111.5,111.63,111.37,111.54,17700.0,77.8761,77.9669,77.7853,77.9041,17700.0
2011-02-10 14:25:00,111.57,111.6,111.55,111.56,4500.0,77.925,77.946,77.9111,77.918,4500.0
2011-02-10 14:30:00,111.57,111.73,111.53,111.7,11000.0,77.925,78.0368,77.8971,78.0158,11000.0
2011-02-10 14:35:00,111.68,111.72,111.59,111.72,8200.0,78.0019,78.0298,77.939,78.0298,8200.0
2011-02-10 14:40:00,111.73,111.8,111.67,111.74,9900.0,78.0368,78.0857,77.9949,78.0438,9900.0
2011-02-10 14:45:00,111.73,111.73,111.59,111.62,7400.0,78.0368,78.0368,77.939,77.9599,7400.0
2011-02-10 14:50:00,111.64,111.64,111.36,111.36,12000.0,77.9739,77.9739,77.7783,77.7783,12000.0
2011-02-10 14:55:00,111.34,111.46,111.31,111.36,7400.0,77.7644,77.8482,77.7434,77.7783,7400.0
2011-02-10 15:00:00,111.34,111.56,111.32,111.56,17000.0,77.7644,77.918,77.7504,77.918,17000.0
2011-02-10 15:05:00,111.56,111.56,111.28,111.3,7900.0,77.918,77.918,77.7225,77.7364,7900.0
2011-02-10 15:10:00,111.29,111.34,111.22,111.3,9900.0,77.7295,77.7644,77.6806,77.7364,9900.0
2011-02-10 15:15:00,111.3,111.35,111.22,111.24,10500.0,77.7364,77.7714,77.6806,77.6945,10500.0
2011-02-10 15:20:00,111.25,111.32,111.2,111.25,20200.0,77.7015,77.7504,77.6666,77.7015,20200.0
2011-02-10 15:25:00,111.27,111.42,111.25,111.37,12800.0,77.7155,77.8203,77.7015,77.7853,12800.0
2011-02-10 15:30:00,111.39,111.46,111.3,111.3,32100.0,77.7993,77.8482,77.7364,77.7364,32100.0
2011-02-10 15:35:00,111.3,111.39,111.22,111.3,37400.0,77.7364,77.7993,77.6806,77.7364,37400.0
2011-02-10 15:40:00,111.31,111.33,111.11,111.24,34600.0,77.7434,77.7574,77.6037,77.6945,34600.0
2011-02-10 15:45:00,111.25,111.47,111.25,111.31,66600.0,77.7015,77.8552,77.7015,77.7434,66600.0
2011-02-10 15:50:00,111.31,111.4,110.57,110.6,107900.0,77.7434,77.8063,77.2266,77.2475,107900.0
2011-02-10 15:55:00,110.61,111.23,110.59,111.08,189700.0,77.2545,77.6876,77.2406,77.5828,189700.0
2011-02-11 09:30:00,110.64,111.12,110.64,111.12,28400.0,77.2755,77.6107,77.2755,77.6107,28400.0
2011-02-11 09:35:00,111.1,111.37,110.92,111.09,24400.0,77.5968,77.7853,77.471,77.5898,24400.0
2011-02-11 09:40:00,111.18,111.71,111.18,111.57,43600.0,77.6526,78.0228,77.6526,77.925,43600.0
2011-02-11 09:45:00,111.5,111.5,111.02,111.29,32200.0,77.8761,77.8761,77.5409,77.7295,32200.0
2011-02-11 09:50:00,111.26,111.58,111.23,111.51,18400.0,77.7085,77.932,77.6876,77.8831,18400.0
2011-02-11 09:55:00,111.55,111.69,111.5,111.5,16200.0,77.9111,78.0088,77.8761,77.8761,16200.0
2011-02-11 10:00:00,111.54,111.74,111.35,111.59,19700.0,77.9041,78.0438,77.7714,77.939,19700.0
2011-02-11 10:05:00,111.6,111.7,111.53,111.59,8900.0,77.946,78.0158,77.8971,77.939,8900.0
2011-02-11 10:10:00,111.57,111.66,111.09,111.09,22600.0,77.925,77.9879,77.5898,77.5898,22600.0
2011-02-11 10:15:00,111.1,111.45,111.1,111.15,32100.0,77.5968,77.8412,77.5968,77.6317,32100.0
2011-02-11 10:20:00,111.15,111.53,111.15,111.19,15900.0,77.6317,77.8971,77.6317,77.6596,15900.0
2011-02-11 10:25:00,111.17,111.62,111.02,111.51,11400.0,77.6456,77.9599,77.5409,77.8831,11400.0
2011-02-11 10:30:00,111.51,111.59,111.36,111.36,18600.0,77.8831,77.939,77.7783,77.7783,18600.0
2011-02-11 10:35:00,111.36,111.44,111.27,111.41,14100.0,77.7783,77.8342,77.7155,77.8133,14100.0
2011-02-11 10:40:00,111.4,111.44,111.38,111.41,3500.0,77.8063,77.8342,77.7923,77.8133,3500.0
2011-02-11 10:45:00,111.38,111.57,111.34,111.56,21900.0,77.7923,77.925,77.7644,77.918,21900.0
2011-02-11 10:50:00,111.57,111.75,111.4,111.65,30700.0,77.925,78.0507,77.8063,77.9809,30700.0
2011-02-11 10:55:00,111.65,111.87,111.58,111.6,52700.0,77.9809,78.1346,77.932,77.946,52700.0
2011-02-11 11:00:00,111.64,111.88,111.52,111.87,51000.0,77.9739,78.1415,77.8901,78.1346,51000.0
2011-02-11 11:05:00,111.87,111.95,111.69,111.87,19800.0,78.1346,78.1904,78.0088,78.1346,19800.0
2011-02-11 11:10:00,111.9,111.95,111.48,111.48,27500.0,78.1555,78.1904,77.8622,77.8622,27500.0
2011-02-11 11:15:00,111.51,111.54,111.3,111.53,23300.0,77.8831,77.9041,77.7364,77.8971,23300.0
2011-02-11 11:20:00,111.49,111.9,111.48,111.87,12100.0,77.8691,78.1555,77.8622,78.1346,12100.0
2011-02-11 11:25:00,111.91,111.93,111.54,111.83,19400.0,78.1625,78.1765,77.9041,78.1066,19400.0
2011-02-11 11:30:00,111.83,111.94,111.74,111.77,13300.0,78.1066,78.1834,78.0438,78.0647,13300.0
2011-02-11 11:35:00,111.74,111.86,111.6,111.84,12100.0,78.0438,78.1276,77.946,78.1136,12100.0
2011-02-11 11:40:00,111.81,111.93,111.75,111.85,10000.0,78.0926,78.1765,78.0507,78.1206,10000.0
2011-02-11 11:45:00,111.88,111.95,111.63,111.82,16500.0,78.1415,78.1904,77.9669,78.0996,16500.0
2011-02-11 11:50:00,111.77,111.84,111.51,111.52,12800.0,78.0647,78.1136,77.8831,77.8901,12800.0
2011-02-11 11:55:00,111.55,111.71,111.55,111.71,14100.0,77.9111,78.0228,77.9111,78.0228,14100.0
2011-02-11 12:00:00,111.65,111.71,111.52,111.56,20400.0,77.9809,78.0228,77.8901,77.918,20400.0
2011-02-11 12:05:00,111.58,111.62,111.45,111.51,28300.0,77.932,77.9599,77.8412,77.8831,28300.0
2011-02-11 12:10:00,111.52,111.52,111.16,111.29,21200.0,77.8901,77.8901,77.6387,77.7295,21200.0
2011-02-11 12:15:00,111.26,111.45,111.1,111.4,43100.0,77.7085,77.8412,77.5968,77.8063,43100.0
2011-02-11 12:20:00,111.35,111.5,111.12,111.45,19100.0,77.7714,77.8761,77.6107,77.8412,19100.0
2011-02-11 12:25:00,111.45,111.5,111.29,111.33,12000.0,77.8412,77.8761,77.7295,77.7574,12000.0
2011-02-11 12:30:00,111.37,111.55,111.35,111.46,17800.0,77.7853,77.9111,77.7714,77.8482,17800.0
2011-02-11 12:35:00,111.45,111.56,111.41,111.5,5900.0,77.8412,77.918,77.8133,77.8761,5900.0
2011-02-11 12:40:00,111.49,111.63,111.44,111.56,10600.0,77.8691,77.9669,77.8342,77.918,10600.0
2011-02-11 12:45:00,111.6,111.75,111.54,111.68,19200.0,77.946,78.0507,77.9041,78.0019,19200.0
2011-02-11 12:50:00,111.67,111.84,111.67,111.75,19100.0,77.9949,78.1136,77.9949,78.0507,19100.0
2011-02-11 12:55:00,111.74,111.83,111.69,111.75,9600.0,78.0438,78.1066,78.0088,78.0507,9600.0
2011-02-11 13:00:00,111.79,111.85,111.76,111.83,4600.0,78.0787,78.1206,78.0577,78.1066,4600.0
2011-02-11 13:05:00,111.85,112.2,111.82,112.17,31400.0,78.1206,78.365,78.0996,78.3441,31400.0
2011-02-11 13:10:00,112.2,112.2,111.95,111.97,12800.0,78.365,78.365,78.1904,78.2044,12800.0
2011-02-11 13:15:00,111.96,112.2,111.91,111.96,28800.0,78.1974,78.365,78.1625,78.1974,28800.0
2011-02-11 13:20:00,111.93,111.93,111.63,111.78,7100.0,78.1765,78.1765,77.9669,78.0717,7100.0
2011-02-11 13:25:00,111.74,112.0,111.74,112.0,15000.0,78.0438,78.2254,78.0438,78.2254,15000.0
2011-02-11 13:30:00,112.0,112.09,111.92,112.04,10600.0,78.2254,78.2882,78.1695,78.2533,10600.0
2011-02-11 13:35:00,112.07,112.08,111.77,111.81,9600.0,78.2742,78.2812,78.0647,78.0926,9600.0
2011-02-11 13:40:00,111.81,111.84,111.74,111.74,11900.0,78.0926,78.1136,78.0438,78.0438,11900.0
2011-02-11 13:45:00,111.74,111.9,111.74,111.83,15000.0,78.0438,78.1555,78.0438,78.1066,15000.0
2011-02-11 13:50:00,111.83,111.92,111.65,111.86,18600.0,78.1066,78.1695,77.9809,78.1276,18600.0
2011-02-11 13:55:00,111.86,111.86,111.6,111.66,16200.0,78.1276,78.1276,77.946,77.9879,16200.0
2011-02-11 14:00:00,111.66,111.71,111.54,111.62,41000.0,77.9879,78.0228,77.9041,77.9599,41000.0
2011-02-11 14:05:00,111.62,111.69,111.46,111.56,17900.0,77.9599,78.0088,77.8482,77.918,17900.0
2011-02-11 14:10:00,111.55,111.63,111.46,111.57,16700.0,77.9111,77.9669,77.8482,77.925,16700.0
2011-02-11 14:15:00,111.56,111.7,111.55,111.62,15000.0,77.918,78.0158,77.9111,77.9599,15000.0
2011-02-11 14:20:00,111.64,111.78,111.5,111.75,22700.0,77.9739,78.0717,77.8761,78.0507,22700.0
2011-02-11 14:25:00,111.75,111.78,111.65,111.7,12800.0,78.0507,78.0717,77.9809,78.0158,12800.0
2011-02-11 14:30:00,111.73,112.09,111.72,111.99,21400.0,78.0368,78.2882,78.0298,78.2184,21400.0
2011-02-11 14:35:00,111.96,112.02,111.79,111.91,32200.0,78.1974,78.2393,78.0787,78.1625,32200.0
2011-02-11 14:40:00,111.91,112.2,111.81,112.1,18700.0,78.1625,78.365,78.0926,78.2952,18700.0
2011-02-11 14:45:00,112.11,112.2,111.92,112.05,14600.0,78.3022,78.365,78.1695,78.2603,14600.0
2011-02-11 14:50:00,112.07,112.25,112.02,112.02,16200.0,78.2742,78.4,78.2393,78.2393,16200.0
2011-02-11 14:55:00,112.02,112.07,111.84,111.97,17000.0,78.2393,78.2742,78.1136,78.2044,17000.0
2011-02-11 15:00:00,112.0,112.06,111.87,111.91,18400.0,78.2254,78.2673,78.1346,78.1625,18400.0
2011-02-11 15:05:00,111.89,112.0,111.86,111.95,15100.0,78.1485,78.2254,78.1276,78.1904,15100.0
2011-02-11 15:10:00,111.96,112.03,111.89,111.92,13900.0,78.1974,78.2463,78.1485,78.1695,13900.0
2011-02-11 15:15:00,111.9,112.01,111.84,111.88,16100.0,78.1555,78.2323,78.1136,78.1415,16100.0
2011-02-11 15:20:00,111.88,112.05,111.87,112.04,17000.0,78.1415,78.2603,78.1346,78.2533,17000.0
2011-02-11 15:25:00,112.04,112.07,111.9,111.99,18700.0,78.2533,78.2742,78.1555,78.2184,18700.0
2011-02-11 15:30:00,111.97,112.0,111.72,111.72,33200.0,78.2044,78.2254,78.0298,78.0298,33200.0
2011-02-11 15:35:00,111.72,111.87,111.69,111.78,21300.0,78.0298,78.1346,78.0088,78.0717,21300.0
2011-02-11 15:40:00,111.76,111.96,111.7,111.87,26600.0,78.0577,78.1974,78.0158,78.1346,26600.0
2011-02-11 15:45:00,111.89,112.06,111.89,111.94,81300.0,78.1485,78.2673,78.1485,78.1834,81300.0
2011-02-11 15:50:00,111.93,112.06,111.8,111.85,41900.0,78.1765,78.2673,78.0857,78.1206,41900.0
2011-02-11 15:55:00,111.84,111.84,111.62,111.76,100000.0,78.1136,78.1136,77.9599,78.0577,100000.0
2011-02-14 09:30:00,112.81,112.86,112.5,112.54,65800.0,78.7911,78.826,78.5746,78.6025,65800.0
2011-02-14 09:35:00,112.61,113.25,112.59,113.22,70900.0,78.6514,79.0984,78.6374,79.0774,70900.0
2011-02-14 09:40:00,113.19,113.73,113.05,113.27,85800.0,79.0565,79.4337,78.9587,79.1124,85800.0
2011-02-14 09:45:00,113.27,113.8,113.27,113.73,32900.0,79.1124,79.4825,79.1124,79.4337,32900.0
2011-02-14 09:50:00,113.74,113.74,113.27,113.39,21100.0,79.4406,79.4406,79.1124,79.1962,21100.0
2011-02-14 09:55:00,113.38,113.73,113.28,113.71,19500.0,79.1892,79.4337,79.1194,79.4197,19500.0
2011-02-14 10:00:00,113.66,113.93,113.51,113.74,50700.0,79.3848,79.5733,79.28,79.4406,50700.0
2011-02-14 10:05:00,113.78,113.87,113.5,113.73,33800.0,79.4686,79.5314,79.273,79.4337,33800.0
2011-02-14 10:10:00,113.73,113.9,113.5,113.67,36700.0,79.4337,79.5524,79.273,79.3917,36700.0
2011-02-14 10:15:00,113.67,113.9,113.37,113.71,37000.0,79.3917,79.5524,79.1822,79.4197,37000.0
2011-02-14 10:20:00,113.7,113.93,113.67,113.76,23700.0,79.4127,79.5733,79.3917,79.4546,23700.0
2011-02-14 10:25:00,113.85,113.9,113.58,113.8,26500.0,79.5175,79.5524,79.3289,79.4825,26500.0
2011-02-14 10:30:00,113.74,113.74,113.39,113.45,24000.0,79.4406,79.4406,79.1962,79.2381,24000.0
2011-02-14 10:35:00,113.47,113.59,113.16,113.34,19600.0,79.2521,79.3359,79.0355,79.1613,19600.0
2011-02-14 10:40:00,113.34,113.47,112.55,112.55,49100.0,79.1613,79.2521,78.6095,78.6095,49100.0
2011-02-14 10:45:00,112.7,112.8,112.36,112.5,42500.0,78.7143,78.7841,78.4768,78.5746,42500.0
2011-02-14 10:50:00,112.46,112.82,112.46,112.5,15900.0,78.5466,78.7981,78.5466,78.5746,15900.0
2011-02-14 10:55:00,112.5,112.84,112.5,112.84,15200.0,78.5746,78.812,78.5746,78.812,15200.0
2011-02-14 11:00:00,112.84,112.85,112.68,112.84,11600.0,78.812,78.819,78.7003,78.812,11600.0
2011-02-14 11:05:00,112.85,112.99,112.77,112.93,18800.0,78.819,78.9168,78.7632,78.8749,18800.0
2011-02-14 11:10:00,112.92,113.11,112.74,113.11,13500.0,78.8679,79.0006,78.7422,79.0006,13500.0
2011-02-14 11:15:00,113.11,113.25,112.95,113.25,18500.0,79.0006,79.0984,78.8889,79.0984,18500.0
2011-02-14 11:20:00,113.21,113.29,113.05,113.16,49300.0,79.0705,79.1263,78.9587,79.0355,49300.0
2011-02-14 11:25:00,113.15,113.19,113.09,113.18,5100.0,79.0286,79.0565,78.9867,79.0495,5100.0
2011-02-14 11:30:00,113.17,113.26,113.09,113.14,13200.0,79.0425,79.1054,78.9867,79.0216,13200.0
2011-02-14 11:35:00,113.15,113.2,113.02,113.15,12000.0,79.0286,79.0635,78.9378,79.0286,12000.0
2011-02-14 11:40:00,113.14,113.23,113.02,113.16,10000.0,79.0216,79.0844,78.9378,79.0355,10000.0
2011-02-14 11:45:00,113.19,113.27,113.0,113.16,28800.0,79.0565,79.1124,78.9238,79.0355,28800.0
2011-02-14 11:50:00,113.15,113.3,113.01,113.08,76000.0,79.0286,79.1333,78.9308,78.9797,76000.0
2011-02-14 11:55:00,113.06,113.22,113.04,113.17,26500.0,78.9657,79.0774,78.9517,79.0425,26500.0
2011-02-14 12:00:00,113.12,113.52,113.09,113.51,47900.0,79.0076,79.287,78.9867,79.28,47900.0
2011-02-14 12:05:00,113.48,113.63,113.44,113.56,15000.0,79.259,79.3638,79.2311,79.3149,15000.0
2011-02-14 12:10:00,113.56,113.69,113.47,113.64,16300.0,79.3149,79.4057,79.2521,79.3708,16300.0
2011-02-14 12:15:00,113.64,113.84,113.64,113.75,17900.0,79.3708,79.5105,79.3708,79.4476,17900.0
2011-02-14 12:20:00,113.68,113.95,113.68,113.78,33300.0,79.3987,79.5873,79.3987,79.4686,33300.0
2011-02-14 12:25:00,113.78,113.78,113.48,113.64,62400.0,79.4686,79.4686,79.259,79.3708,62400.0
2011-02-14 12:30:00,113.64,113.91,113.6,113.79,47100.0,79.3708,79.5594,79.3429,79.4756,47100.0
2011-02-14 12:35:00,113.8,113.96,113.78,113.89,77500.0,79.4825,79.5943,79.4686,79.5454,77500.0
2011-02-14 12:40:00,113.91,114.0,113.87,113.97,16700.0,79.5594,79.6222,79.5314,79.6013,16700.0
2011-02-14 12:45:00,113.97,113.97,113.81,113.88,19700.0,79.6013,79.6013,79.4895,79.5384,19700.0
2011-02-14 12:50:00,113.88,113.94,113.85,113.93,23900.0,79.5384,79.5803,79.5175,79.5733,23900.0
2011-02-14 12:55:00,113.97,114.3,113.89,114.18,78300.0,79.6013,79.8318,79.5454,79.748,78300.0
2011-02-14 13:00:00,114.15,114.2,113.82,113.85,34400.0,79.727,79.7619,79.4965,79.5175,34400.0
2011-02-14 13:05:00,113.83,113.92,113.57,113.77,64400.0,79.5035,79.5664,79.3219,79.4616,64400.0
2011-02-14 13:10:00,113.79,114.09,113.79,114.01,13800.0,79.4756,79.6851,79.4756,79.6292,13800.0
2011-02-14 13:15:00,114.03,114.03,113.93,113.93,9600.0,79.6432,79.6432,79.5733,79.5733,9600.0
2011-02-14 13:20:00,113.92,113.94,113.84,113.85,10500.0,79.5664,79.5803,79.5105,79.5175,10500.0
2011-02-14 13:25:00,113.89,113.96,113.81,113.84,53400.0,79.5454,79.5943,79.4895,79.5105,53400.0
2011-02-14 13:30:00,113.85,114.05,113.84,114.04,23000.0,79.5175,79.6572,79.5105,79.6502,23000.0
2011-02-14 13:35:00,114.05,114.11,113.91,114.02,27400.0,79.6572,79.6991,79.5594,79.6362,27400.0
2011-02-14 13:40:00,114.01,114.12,113.75,113.75,37400.0,79.6292,79.706,79.4476,79.4476,37400.0
2011-02-14 13:45:00,113.77,113.83,113.67,113.8,6000.0,79.4616,79.5035,79.3917,79.4825,6000.0
2011-02-14 13:50:00,113.82,114.0,113.74,113.77,19300.0,79.4965,79.6222,79.4406,79.4616,19300.0
2011-02-14 13:55:00,113.76,113.81,113.74,113.78,8900.0,79.4546,79.4895,79.4406,79.4686,8900.0
2011-02-14 14:00:00,113.8,113.83,113.65,113.69,19700.0,79.4825,79.5035,79.3778,79.4057,19700.0
2011-02-14 14:05:00,113.77,113.78,113.68,113.75,8700.0,79.4616,79.4686,79.3987,79.4476,8700.0
2011-02-14 14:10:00,113.73,113.78,113.64,113.67,29300.0,79.4337,79.4686,79.3708,79.3917,29300.0
2011-02-14 14:15:00,113.67,113.67,113.55,113.56,15100.0,79.3917,79.3917,79.3079,79.3149,15100.0
2011-02-14 14:20:00,113.55,113.57,113.37,113.54,17700.0,79.3079,79.3219,79.1822,79.301,17700.0
2011-02-14 14:25:00,113.59,113.77,113.48,113.75,34800.0,79.3359,79.4616,79.259,79.4476,34800.0
2011-02-14 14:30:00,113.76,113.95,113.67,113.7,43000.0,79.4546,79.5873,79.3917,79.4127,43000.0
2011-02-14 14:35:00,113.68,113.8,113.6,113.69,54400.0,79.3987,79.4825,79.3429,79.4057,54400.0
2011-02-14 14:40:00,113.7,113.85,113.69,113.83,69700.0,79.4127,79.5175,79.4057,79.5035,69700.0
2011-02-14 14:45:00,113.83,113.97,113.82,113.94,13300.0,79.5035,79.6013,79.4965,79.5803,13300.0
2011-02-14 14:50:00,113.92,114.09,113.92,114.06,23400.0,79.5664,79.6851,79.5664,79.6641,23400.0
2011-02-14 14:55:00,114.05,114.08,113.89,113.93,22300.0,79.6572,79.6781,79.5454,79.5733,22300.0
2011-02-14 15:00:00,113.91,113.93,113.81,113.82,26800.0,79.5594,79.5733,79.4895,79.4965,26800.0
2011-02-14 15:05:00,113.85,113.94,113.64,113.67,12100.0,79.5175,79.5803,79.3708,79.3917,12100.0
2011-02-14 15:10:00,113.65,113.8,113.63,113.73,21900.0,79.3778,79.4825,79.3638,79.4337,21900.0
2011-02-14 15:15:00,113.71,113.79,113.64,113.7,18500.0,79.4197,79.4756,79.3708,79.4127,18500.0
2011-02-14 15:20:00,113.69,113.9,113.65,113.89,9600.0,79.4057,79.5524,79.3778,79.5454,9600.0
2011-02-14 15:25:00,113.87,113.92,113.71,113.73,26700.0,79.5314,79.5664,79.4197,79.4337,26700.0
2011-02-14 15:30:00,113.74,113.93,113.69,113.69,40000.0,79.4406,79.5733,79.4057,79.4057,40000.0
2011-02-14 15:35:00,113.69,113.75,113.51,113.51,17600.0,79.4057,79.4476,79.28,79.28,17600.0
2011-02-14 15:40:00,113.5,113.58,113.47,113.54,35800.0,79.273,79.3289,79.2521,79.301,35800.0
2011-02-14 15:45:00,113.54,113.62,113.47,113.5,45400.0,79.301,79.3568,79.2521,79.273,45400.0
2011-02-14 15:50:00,113.54,113.54,113.37,113.42,45000.0,79.301,79.301,79.1822,79.2171,45000.0
2011-02-14 15:55:00,113.41,113.56,113.35,113.53,76300.0,79.2102,79.3149,79.1682,79.294,76300.0
2011-02-15 09:30:00,113.5,113.53,112.46,112.5,44000.0,79.273,79.294,78.5466,78.5746,44000.0
2011-02-15 09:35:00,112.5,112.64,112.25,112.64,29200.0,78.5746,78.6724,78.4,78.6724,29200.0
2011-02-15 09:40:00,112.73,113.14,112.6,113.07,38100.0,78.7352,79.0216,78.6444,78.9727,38100.0
2011-02-15 09:45:00,113.13,113.15,112.78,112.96,22900.0,79.0146,79.0286,78.7701,78.8959,22900.0
2011-02-15 09:50:00,112.94,113.0,112.4,112.89,33500.0,78.8819,78.9238,78.5047,78.847,33500.0
2011-02-15 09:55:00,112.85,112.89,112.5,112.64,9600.0,78.819,78.847,78.5746,78.6724,9600.0
2011-02-15 10:00:00,112.58,112.84,112.4,112.4,23300.0,78.6304,78.812,78.5047,78.5047,23300.0
2011-02-15 10:05:00,112.34,112.4,112.06,112.24,39600.0,78.4628,78.5047,78.2673,78.393,39600.0
2011-02-15 10:10:00,112.22,112.33,111.88,112.05,40700.0,78.379,78.4558,78.1415,78.2603,40700.0
2011-02-15 10:15:00,111.98,112.04,111.75,111.8,18000.0,78.2114,78.2533,78.0507,78.0857,18000.0
2011-02-15 10:20:00,111.86,111.99,111.68,111.68,30800.0,78.1276,78.2184,78.0019,78.0019,30800.0
2011-02-15 10:25:00,111.78,111.96,111.44,111.44,65500.0,78.0717,78.1974,77.8342,77.8342,65500.0
2011-02-15 10:30:00,111.46,111.73,111.37,111.7,16900.0,77.8482,78.0368,77.7853,78.0158,16900.0
2011-02-15 10:35:00,111.64,111.85,111.64,111.77,13300.0,77.9739,78.1206,77.9739,78.0647,13300.0
2011-02-15 10:40:00,111.84,111.96,111.77,111.87,13100.0,78.1136,78.1974,78.0647,78.1346,13100.0
2011-02-15 10:45:00,111.84,112.18,111.84,111.88,28500.0,78.1136,78.3511,78.1136,78.1415,28500.0
2011-02-15 10:50:00,111.93,112.3,111.87,112.3,8000.0,78.1765,78.4349,78.1346,78.4349,8000.0
2011-02-15 10:55:00,112.28,112.37,112.14,112.14,20000.0,78.4209,78.4838,78.3231,78.3231,20000.0
2011-02-15 11:00:00,112.14,112.37,112.12,112.32,16300.0,78.3231,78.4838,78.3092,78.4489,16300.0
2011-02-15 11:05:00,112.32,112.61,112.3,112.57,14700.0,78.4489,78.6514,78.4349,78.6235,14700.0
2011-02-15 11:10:00,112.56,112.67,112.47,112.56,17800.0,78.6165,78.6933,78.5536,78.6165,17800.0
2011-02-15 11:15:00,112.57,112.68,112.54,112.6,15000.0,78.6235,78.7003,78.6025,78.6444,15000.0
2011-02-15 11:20:00,112.56,112.64,112.55,112.6,3200.0,78.6165,78.6724,78.6095,78.6444,3200.0
2011-02-15 11:25:00,112.56,112.69,112.56,112.69,31400.0,78.6165,78.7073,78.6165,78.7073,31400.0
2011-02-15 11:30:00,112.68,112.85,112.62,112.71,36900.0,78.7003,78.819,78.6584,78.7212,36900.0
2011-02-15 11:35:00,112.73,112.8,112.56,112.66,21000.0,78.7352,78.7841,78.6165,78.6863,21000.0
2011-02-15 11:40:00,112.59,112.84,112.59,112.77,16200.0,78.6374,78.812,78.6374,78.7632,16200.0
2011-02-15 11:45:00,112.77,112.83,112.56,112.77,24600.0,78.7632,78.8051,78.6165,78.7632,24600.0
2011-02-15 11:50:00,112.73,112.77,112.64,112.68,6500.0,78.7352,78.7632,78.6724,78.7003,6500.0
2011-02-15 11:55:00,112.66,112.68,112.48,112.48,29600.0,78.6863,78.7003,78.5606,78.5606,29600.0
2011-02-15 12:00:00,112.5,112.6,112.32,112.6,12900.0,78.5746,78.6444,78.4489,78.6444,12900.0
2011-02-15 12:05:00,112.59,112.76,112.47,112.74,51900.0,78.6374,78.7562,78.5536,78.7422,51900.0
2011-02-15 12:10:00,112.72,112.75,112.61,112.71,29200.0,78.7282,78.7492,78.6514,78.7212,29200.0
2011-02-15 12:15:00,112.72,112.9,112.65,112.85,15600.0,78.7282,78.8539,78.6793,78.819,15600.0
2011-02-15 12:20:00,112.85,112.99,112.83,112.94,8400.0,78.819,78.9168,78.8051,78.8819,8400.0
2011-02-15 12:25:00,112.97,113.05,112.92,112.96,14900.0,78.9028,78.9587,78.8679,78.8959,14900.0
2011-02-15 12:30:00,112.92,113.02,112.86,112.89,7100.0,78.8679,78.9378,78.826,78.847,7100.0
2011-02-15 12:35:00,112.92,113.02,112.9,112.95,4700.0,78.8679,78.9378,78.8539,78.8889,4700.0
2011-02-15 12:40:00,112.91,112.95,112.86,112.95,2600.0,78.8609,78.8889,78.826,78.8889,2600.0
2011-02-15 12:45:00,112.89,112.93,112.79,112.84,4900.0,78.847,78.8749,78.7771,78.812,4900.0
2011-02-15 12:50:00,112.85,112.91,112.69,112.88,12500.0,78.819,78.8609,78.7073,78.84,12500.0
2011-02-15 12:55:00,112.87,112.95,112.79,112.83,17600.0,78.833,78.8889,78.7771,78.8051,17600.0
2011-02-15 13:00:00,112.81,112.81,112.6,112.72,6000.0,78.7911,78.7911,78.6444,78.7282,6000.0
2011-02-15 13:05:00,112.67,112.72,112.57,112.61,4600.0,78.6933,78.7282,78.6235,78.6514,4600.0
2011-02-15 13:10:00,112.61,112.72,112.61,112.65,4600.0,78.6514,78.7282,78.6514,78.6793,4600.0
2011-02-15 13:15:00,112.64,112.68,112.56,112.6,3500.0,78.6724,78.7003,78.6165,78.6444,3500.0
2011-02-15 13:20:00,112.6,112.63,112.49,112.6,8100.0,78.6444,78.6654,78.5676,78.6444,8100.0
2011-02-15 13:25:00,112.58,112.74,112.53,112.73,10800.0,78.6304,78.7422,78.5955,78.7352,10800.0
2011-02-15 13:30:00,112.72,112.77,112.69,112.75,10100.0,78.7282,78.7632,78.7073,78.7492,10100.0
2011-02-15 13:35:00,112.77,112.79,112.68,112.68,8900.0,78.7632,78.7771,78.7003,78.7003,8900.0
2011-02-15 13:40:00,112.67,112.67,112.57,112.67,7400.0,78.6933,78.6933,78.6235,78.6933,7400.0
2011-02-15 13:45:00,112.67,112.88,112.66,112.82,7400.0,78.6933,78.84,78.6863,78.7981,7400.0
2011-02-15 13:50:00,112.78,112.78,112.59,112.59,4800.0,78.7701,78.7701,78.6374,78.6374,4800.0
2011-02-15 13:55:00,112.6,112.67,112.52,112.63,9300.0,78.6444,78.6933,78.5885,78.6654,9300.0
2011-02-15 14:00:00,112.62,112.63,112.47,112.5,11400.0,78.6584,78.6654,78.5536,78.5746,11400.0
2011-02-15 14:05:00,112.52,112.58,112.43,112.58,6900.0,78.5885,78.6304,78.5257,78.6304,6900.0
2011-02-15 14:10:00,112.57,112.57,112.44,112.46,10300.0,78.6235,78.6235,78.5327,78.5466,10300.0
2011-02-15 14:15:00,112.49,112.56,112.45,112.5,7100.0,78.5676,78.6165,78.5397,78.5746,7100.0
2011-02-15 14:20:00,112.49,112.65,112.47,112.53,77700.0,78.5676,78.6793,78.5536,78.5955,77700.0
2011-02-15 14:25:00,112.48,112.5,112.14,112.22,30600.0,78.5606,78.5746,78.3231,78.379,30600.0
2011-02-15 14:30:00,112.18,112.43,112.12,112.34,24900.0,78.3511,78.5257,78.3092,78.4628,24900.0
2011-02-15 14:35:00,112.38,112.47,112.32,112.38,15200.0,78.4908,78.5536,78.4489,78.4908,15200.0
2011-02-15 14:40:00,112.33,112.6,112.33,112.48,12400.0,78.4558,78.6444,78.4558,78.5606,12400.0
2011-02-15 14:45:00,112.48,112.67,112.46,112.66,78400.0,78.5606,78.6933,78.5466,78.6863,78400.0
2011-02-15 14:50:00,112.63,112.76,112.6,112.72,15500.0,78.6654,78.7562,78.6444,78.7282,15500.0
2011-02-15 14:55:00,112.73,112.93,112.73,112.92,43000.0,78.7352,78.8749,78.7352,78.8679,43000.0
2011-02-15 15:00:00,112.93,113.1,112.84,113.08,44600.0,78.8749,78.9936,78.812,78.9797,44600.0
2011-02-15 15:05:00,113.09,113.24,113.03,113.23,74600.0,78.9867,79.0914,78.9447,79.0844,74600.0
2011-02-15 15:10:00,113.16,113.28,112.97,113.01,41900.0,79.0355,79.1194,78.9028,78.9308,41900.0
2011-02-15 15:15:00,113.0,113.13,112.95,113.07,16700.0,78.9238,79.0146,78.8889,78.9727,16700.0
2011-02-15 15:20:00,113.02,113.05,112.81,112.83,13400.0,78.9378,78.9587,78.7911,78.8051,13400.0
2011-02-15 15:25:00,112.83,112.93,112.72,112.93,11800.0,78.8051,78.8749,78.7282,78.8749,11800.0
2011-02-15 15:30:00,112.93,113.08,112.92,112.92,29700.0,78.8749,78.9797,78.8679,78.8679,29700.0
2011-02-15 15:35:00,112.93,113.05,112.85,113.01,35100.0,78.8749,78.9587,78.819,78.9308,35100.0
2011-02-15 15:40:00,112.95,113.0,112.67,112.84,29900.0,78.8889,78.9238,78.6933,78.812,29900.0
2011-02-15 15:45:00,112.91,112.94,112.59,112.63,44800.0,78.8609,78.8819,78.6374,78.6654,44800.0
2011-02-15 15:50:00,112.61,112.68,112.47,112.47,47100.0,78.6514,78.7003,78.5536,78.5536,47100.0
2011-02-15 15:55:00,112.48,112.68,112.45,112.66,113400.0,78.5606,78.7003,78.5397,78.6863,113400.0
2011-02-16 09:30:00,113.38,113.45,113.07,113.39,27900.0,79.3765,79.4255,79.1595,79.3835,27900.0
2011-02-16 09:35:00,113.44,113.78,113.22,113.38,22800.0,79.4185,79.6565,79.2645,79.3765,22800.0
2011-02-16 09:40:00,113.38,113.8,113.23,113.54,26200.0,79.3765,79.6705,79.2715,79.4885,26200.0
2011-02-16 09:45:00,113.52,113.73,113.12,113.53,24700.0,79.4745,79.6215,79.1945,79.4815,24700.0
2011-02-16 09:50:00,113.54,113.54,113.0,113.29,11900.0,79.4885,79.4885,79.1105,79.3135,11900.0
2011-02-16 09:55:00,113.29,113.64,113.29,113.48,17400.0,79.3135,79.5585,79.3135,79.4465,17400.0
2011-02-16 10:00:00,113.49,113.5,113.04,113.24,29400.0,79.4535,79.4605,79.1385,79.2785,29400.0
2011-02-16 10:05:00,113.23,113.47,113.16,113.46,20500.0,79.2715,79.4395,79.2225,79.4325,20500.0
2011-02-16 10:10:00,113.47,113.65,113.35,113.52,29900.0,79.4395,79.5655,79.3555,79.4745,29900.0
2011-02-16 10:15:00,113.59,113.59,113.37,113.37,18700.0,79.5235,79.5235,79.3695,79.3695,18700.0
2011-02-16 10:20:00,113.37,113.55,113.32,113.47,41200.0,79.3695,79.4955,79.3345,79.4395,41200.0
2011-02-16 10:25:00,113.48,113.54,113.17,113.18,29200.0,79.4465,79.4885,79.2295,79.2365,29200.0
2011-02-16 10:30:00,113.24,113.25,113.05,113.2,16100.0,79.2785,79.2855,79.1455,79.2505,16100.0
2011-02-16 10:35:00,113.26,113.6,113.26,113.41,11400.0,79.2925,79.5305,79.2925,79.3975,11400.0
2011-02-16 10:40:00,113.36,113.36,113.15,113.16,14200.0,79.3625,79.3625,79.2155,79.2225,14200.0
2011-02-16 10:45:00,113.18,113.27,113.13,113.17,8700.0,79.2365,79.2995,79.2015,79.2295,8700.0
2011-02-16 10:50:00,113.17,113.19,112.7,112.75,31600.0,79.2295,79.2435,78.9004,78.9354,31600.0
2011-02-16 10:55:00,112.76,112.87,112.6,112.67,34400.0,78.9424,79.0194,78.8304,78.8794,34400.0
2011-02-16 11:00:00,112.76,112.99,112.7,112.7,27700.0,78.9424,79.1035,78.9004,78.9004,27700.0
2011-02-16 11:05:00,112.71,112.77,112.51,112.61,18400.0,78.9074,78.9494,78.7674,78.8374,18400.0
2011-02-16 11:10:00,112.64,112.74,112.5,112.72,16400.0,78.8584,78.9284,78.7604,78.9144,16400.0
2011-02-16 11:15:00,112.72,112.88,112.58,112.65,14600.0,78.9144,79.0264,78.8164,78.8654,14600.0
2011-02-16 11:20:00,112.67,113.0,112.63,112.8,16300.0,78.8794,79.1105,78.8514,78.9704,16300.0
2011-02-16 11:25:00,112.78,112.79,112.43,112.45,23700.0,78.9564,78.9634,78.7114,78.7254,23700.0
2011-02-16 11:30:00,112.42,112.47,112.05,112.05,41600.0,78.7044,78.7394,78.4454,78.4454,41600.0
2011-02-16 11:35:00,112.01,112.31,112.01,112.2,13500.0,78.4174,78.6274,78.4174,78.5504,13500.0
2011-02-16 11:40:00,112.19,112.27,112.0,112.27,24200.0,78.5434,78.5994,78.4104,78.5994,24200.0
2011-02-16 11:45:00,112.22,112.43,112.22,112.27,12700.0,78.5644,78.7114,78.5644,78.5994,12700.0
2011-02-16 11:50:00,112.28,112.28,112.06,112.06,14500.0,78.6064,78.6064,78.4524,78.4524,14500.0
2011-02-16 11:55:00,112.03,112.21,112.01,112.14,16500.0,78.4314,78.5574,78.4174,78.5084,16500.0
2011-02-16 12:00:00,112.1,112.15,111.84,111.92,33200.0,78.4804,78.5154,78.2983,78.3544,33200.0
2011-02-16 12:05:00,111.91,111.91,111.17,111.22,54600.0,78.3474,78.3474,77.8293,77.8643,54600.0
2011-02-16 12:10:00,111.16,111.7,111.16,111.7,28400.0,77.8223,78.2003,77.8223,78.2003,28400.0
2011-02-16 12:15:00,111.68,111.69,111.51,111.57,18300.0,78.1863,78.1933,78.0673,78.1093,18300.0
2011-02-16 12:20:00,111.62,111.72,111.55,111.69,17100.0,78.1443,78.2143,78.0953,78.1933,17100.0
2011-02-16 12:25:00,111.72,111.79,111.51,111.57,20500.0,78.2143,78.2633,78.0673,78.1093,20500.0
2011-02-16 12:30:00,111.55,111.56,111.42,111.53,19700.0,78.0953,78.1023,78.0043,78.0813,19700.0
2011-02-16 12:35:00,111.53,111.57,111.47,111.5,15900.0,78.0813,78.1093,78.0393,78.0603,15900.0
2011-02-16 12:40:00,111.53,111.55,111.39,111.42,21000.0,78.0813,78.0953,77.9833,78.0043,21000.0
2011-02-16 12:45:00,111.49,111.77,111.43,111.76,18600.0,78.0533,78.2493,78.0113,78.2423,18600.0
2011-02-16 12:50:00,111.74,111.8,111.64,111.8,9100.0,78.2283,78.2703,78.1583,78.2703,9100.0
2011-02-16 12:55:00,111.72,111.9,111.72,111.86,10500.0,78.2143,78.3404,78.2143,78.3123,10500.0
2011-02-16 13:00:00,111.86,111.88,111.55,111.59,16400.0,78.3123,78.3263,78.0953,78.1233,16400.0
2011-02-16 13:05:00,111.55,111.81,111.55,111.71,9200.0,78.0953,78.2773,78.0953,78.2073,9200.0
2011-02-16 13:10:00,111.7,111.77,111.58,111.62,10600.0,78.2003,78.2493,78.1163,78.1443,10600.0
2011-02-16 13:15:00,111.61,111.7,111.59,111.6,9400.0,78.1373,78.2003,78.1233,78.1303,9400.0
2011-02-16 13:20:00,111.6,111.65,111.56,111.59,14300.0,78.1303,78.1653,78.1023,78.1233,14300.0
2011-02-16 13:25:00,111.59,111.67,111.5,111.52,15400.0,78.1233,78.1793,78.0603,78.0743,15400.0
2011-02-16 13:30:00,111.5,111.61,111.5,111.6,12600.0,78.0603,78.1373,78.0603,78.1303,12600.0
2011-02-16 13:35:00,111.65,111.69,111.56,111.65,8700.0,78.1653,78.1933,78.1023,78.1653,8700.0
2011-02-16 13:40:00,111.64,111.81,111.64,111.73,15200.0,78.1583,78.2773,78.1583,78.2213,15200.0
2011-02-16 13:45:00,111.74,111.84,111.66,111.71,13400.0,78.2283,78.2983,78.1723,78.2073,13400.0
2011-02-16 13:50:00,111.72,111.93,111.71,111.9,20100.0,78.2143,78.3614,78.2073,78.3404,20100.0
2011-02-16 13:55:00,111.9,112.0,111.89,111.96,27800.0,78.3404,78.4104,78.3334,78.3824,27800.0
2011-02-16 14:00:00,111.95,111.98,111.71,111.91,26300.0,78.3754,78.3964,78.2073,78.3474,26300.0
2011-02-16 14:05:00,111.91,111.92,111.6,111.6,23500.0,78.3474,78.3544,78.1303,78.1303,23500.0
2011-02-16 14:10:00,111.65,111.73,111.5,111.56,16800.0,78.1653,78.2213,78.0603,78.1023,16800.0
2011-02-16 14:15:00,111.56,111.57,111.35,111.43,32400.0,78.1023,78.1093,77.9553,78.0113,32400.0
2011-02-16 14:20:00,111.44,111.6,111.4,111.55,51200.0,78.0183,78.1303,77.9903,78.0953,51200.0
2011-02-16 14:25:00,111.56,111.58,111.36,111.36,54500.0,78.1023,78.1163,77.9623,77.9623,54500.0
2011-02-16 14:30:00,111.38,111.6,111.35,111.6,19700.0,77.9763,78.1303,77.9553,78.1303,19700.0
2011-02-16 14:35:00,111.6,111.65,111.5,111.64,26100.0,78.1303,78.1653,78.0603,78.1583,26100.0
2011-02-16 14:40:00,111.62,111.67,111.55,111.59,15800.0,78.1443,78.1793,78.0953,78.1233,15800.0
2011-02-16 14:45:00,111.59,111.65,111.47,111.56,23800.0,78.1233,78.1653,78.0393,78.1023,23800.0
2011-02-16 14:50:00,111.54,111.61,111.51,111.51,28300.0,78.0883,78.1373,78.0673,78.0673,28300.0
2011-02-16 14:55:00,111.5,111.6,111.4,111.4,20600.0,78.0603,78.1303,77.9903,77.9903,20600.0
2011-02-16 15:00:00,111.43,111.5,111.41,111.48,16900.0,78.0113,78.0603,77.9973,78.0463,16900.0
2011-02-16 15:05:00,111.48,111.54,111.4,111.47,25800.0,78.0463,78.0883,77.9903,78.0393,25800.0
2011-02-16 15:10:00,111.47,111.52,111.42,111.44,25300.0,78.0393,78.0743,78.0043,78.0183,25300.0
2011-02-16 15:15:00,111.47,111.6,111.41,111.43,25000.0,78.0393,78.1303,77.9973,78.0113,25000.0
2011-02-16 15:20:00,111.44,111.49,111.35,111.42,25500.0,78.0183,78.0533,77.9553,78.0043,25500.0
2011-02-16 15:25:00,111.43,111.47,111.17,111.25,35800.0,78.0113,78.0393,77.8293,77.8853,35800.0
2011-02-16 15:30:00,111.25,111.52,111.23,111.38,28500.0,77.8853,78.0743,77.8713,77.9763,28500.0
2011-02-16 15:35:00,111.38,111.38,111.24,111.26,41700.0,77.9763,77.9763,77.8783,77.8923,41700.0
2011-02-16 15:40:00,111.25,111.3,111.16,111.2,55200.0,77.8853,77.9203,77.8223,77.8503,55200.0
2011-02-16 15:45:00,111.22,111.23,111.01,111.04,77700.0,77.8643,77.8713,77.7173,77.7383,77700.0
2011-02-16 15:50:00,111.05,111.22,110.88,110.9,88200.0,77.7453,77.8643,77.6263,77.6403,88200.0
2011-02-16 15:55:00,110.92,111.12,110.91,111.0,121100.0,77.6543,77.7943,77.6473,77.7103,121100.0
2011-02-17 09:30:00,110.95,111.17,110.5,110.53,59500.0,77.6753,77.8293,77.3602,77.3812,59500.0
2011-02-17 09:35:00,110.58,110.78,110.51,110.73,47100.0,77.4162,77.5562,77.3672,77.5212,47100.0
2011-02-17 09:40:00,110.78,110.78,110.39,110.49,61400.0,77.5562,77.5562,77.2832,77.3532,61400.0
2011-02-17 09:45:00,110.5,110.83,110.33,110.83,32400.0,77.3602,77.5913,77.2412,77.5913,32400.0
2011-02-17 09:50:00,110.81,111.14,110.72,110.75,24400.0,77.5773,77.8083,77.5142,77.5352,24400.0
2011-02-17 09:55:00,110.81,110.94,110.75,110.8,12000.0,77.5773,77.6683,77.5352,77.5703,12000.0
2011-02-17 10:00:00,110.88,111.19,110.81,111.12,30500.0,77.6263,77.8433,77.5773,77.7943,30500.0
2011-02-17 10:05:00,111.18,111.18,110.85,110.93,12200.0,77.8363,77.8363,77.6053,77.6613,12200.0
2011-02-17 10:10:00,110.96,111.07,110.73,110.79,110200.0,77.6823,77.7593,77.5212,77.5632,110200.0
2011-02-17 10:15:00,110.79,111.07,110.66,111.05,31600.0,77.5632,77.7593,77.4722,77.7453,31600.0
2011-02-17 10:20:00,111.05,111.25,110.98,111.23,22900.0,77.7453,77.8853,77.6963,77.8713,22900.0
2011-02-17 10:25:00,111.12,111.18,110.97,111.0,16700.0,77.7943,77.8363,77.6893,77.7103,16700.0
2011-02-17 10:30:00,111.05,111.1,110.96,111.07,19100.0,77.7453,77.7803,77.6823,77.7593,19100.0
2011-02-17 10:35:00,111.06,111.11,110.89,110.89,23000.0,77.7523,77.7873,77.6333,77.6333,23000.0
2011-02-17 10:40:00,110.92,111.09,110.78,111.03,38700.0,77.6543,77.7733,77.5562,77.7313,38700.0
2011-02-17 10:45:00,111.02,111.07,110.96,110.99,17200.0,77.7243,77.7593,77.6823,77.7033,17200.0
2011-02-17 10:50:00,111.02,111.09,110.87,110.95,15000.0,77.7243,77.7733,77.6193,77.6753,15000.0
2011-02-17 10:55:00,110.96,111.0,110.83,110.96,16500.0,77.6823,77.7103,77.5913,77.6823,16500.0
2011-02-17 11:00:00,111.0,111.05,110.88,111.0,35200.0,77.7103,77.7453,77.6263,77.7103,35200.0
2011-02-17 11:05:00,111.02,111.08,110.88,111.0,26800.0,77.7243,77.7663,77.6263,77.7103,26800.0
2011-02-17 11:10:00,110.99,111.15,110.91,111.02,36500.0,77.7033,77.8153,77.6473,77.7243,36500.0
2011-02-17 11:15:00,111.04,111.16,110.96,111.15,20400.0,77.7383,77.8223,77.6823,77.8153,20400.0
2011-02-17 11:20:00,111.15,111.34,111.04,111.21,19000.0,77.8153,77.9483,77.7383,77.8573,19000.0
2011-02-17 11:25:00,111.22,111.34,111.11,111.3,11900.0,77.8643,77.9483,77.7873,77.9203,11900.0
2011-02-17 11:30:00,111.27,111.39,111.17,111.36,17200.0,77.8993,77.9833,77.8293,77.9623,17200.0
2011-02-17 11:35:00,111.35,111.37,111.28,111.29,21800.0,77.9553,77.9693,77.9063,77.9133,21800.0
2011-02-17 11:40:00,111.3,111.46,111.09,111.13,30000.0,77.9203,78.0323,77.7733,77.8013,30000.0
2011-02-17 11:45:00,111.08,111.27,111.07,111.25,6700.0,77.7663,77.8993,77.7593,77.8853,6700.0
2011-02-17 11:50:00,111.27,111.43,111.23,111.4,7100.0,77.8993,78.0113,77.8713,77.9903,7100.0
2011-02-17 11:55:00,111.4,111.4,111.27,111.27,8600.0,77.9903,77.9903,77.8993,77.8993,8600.0
2011-02-17 12:00:00,111.29,111.36,111.23,111.33,9600.0,77.9133,77.9623,77.8713,77.9413,9600.0
2011-02-17 12:05:00,111.33,111.4,111.29,111.29,10500.0,77.9413,77.9903,77.9133,77.9133,10500.0
2011-02-17 12:10:00,111.33,111.33,111.13,111.2,9600.0,77.9413,77.9413,77.8013,77.8503,9600.0
2011-02-17 12:15:00,111.2,111.4,111.2,111.36,15900.0,77.8503,77.9903,77.8503,77.9623,15900.0
2011-02-17 12:20:00,111.33,111.38,111.26,111.28,5300.0,77.9413,77.9763,77.8923,77.9063,5300.0
2011-02-17 12:25:00,111.3,111.41,111.24,111.37,10200.0,77.9203,77.9973,77.8783,77.9693,10200.0
2011-02-17 12:30:00,111.33,111.4,111.28,111.29,78500.0,77.9413,77.9903,77.9063,77.9133,78500.0
2011-02-17 12:35:00,111.34,111.49,111.31,111.38,13700.0,77.9483,78.0533,77.9273,77.9763,13700.0
2011-02-17 12:40:00,111.43,111.56,111.36,111.49,15800.0,78.0113,78.1023,77.9623,78.0533,15800.0
2011-02-17 12:45:00,111.48,111.55,111.46,111.5,12400.0,78.0463,78.0953,78.0323,78.0603,12400.0
2011-02-17 12:50:00,111.5,111.54,111.47,111.52,10200.0,78.0603,78.0883,78.0393,78.0743,10200.0
2011-02-17 12:55:00,111.5,111.64,111.5,111.57,12000.0,78.0603,78.1583,78.0603,78.1093,12000.0
2011-02-17 13:00:00,111.59,111.68,111.56,111.6,14000.0,78.1233,78.1863,78.1023,78.1303,14000.0
2011-02-17 13:05:00,111.68,111.81,111.68,111.77,16000.0,78.1863,78.2773,78.1863,78.2493,16000.0
2011-02-17 13:10:00,111.74,111.85,111.7,111.82,18200.0,78.2283,78.3053,78.2003,78.2843,18200.0
2011-02-17 13:15:00,111.82,111.94,111.8,111.83,18800.0,78.2843,78.3684,78.2703,78.2913,18800.0
2011-02-17 13:20:00,111.83,111.9,111.72,111.74,26700.0,78.2913,78.3404,78.2143,78.2283,26700.0
2011-02-17 13:25:00,111.74,111.93,111.71,111.86,14100.0,78.2283,78.3614,78.2073,78.3123,14100.0
2011-02-17 13:30:00,111.88,111.99,111.84,111.93,17300.0,78.3263,78.4034,78.2983,78.3614,17300.0
2011-02-17 13:35:00,111.93,111.94,111.86,111.86,6300.0,78.3614,78.3684,78.3123,78.3123,6300.0
2011-02-17 13:40:00,111.9,111.99,111.82,111.85,9700.0,78.3404,78.4034,78.2843,78.3053,9700.0
2011-02-17 13:45:00,111.86,111.99,111.78,111.96,11500.0,78.3123,78.4034,78.2563,78.3824,11500.0
2011-02-17 13:50:00,111.95,111.96,111.88,111.9,9400.0,78.3754,78.3824,78.3263,78.3404,9400.0
2011-02-17 13:55:00,111.91,111.92,111.85,111.9,9700.0,78.3474,78.3544,78.3053,78.3404,9700.0
2011-02-17 14:00:00,111.95,111.96,111.81,111.87,14000.0,78.3754,78.3824,78.2773,78.3193,14000.0
2011-02-17 14:05:00,111.85,111.96,111.82,111.94,11300.0,78.3053,78.3824,78.2843,78.3684,11300.0
2011-02-17 14:10:00,111.96,112.05,111.94,112.0,24400.0,78.3824,78.4454,78.3684,78.4104,24400.0
2011-02-17 14:15:00,111.98,112.13,111.96,112.08,13300.0,78.3964,78.5014,78.3824,78.4664,13300.0
2011-02-17 14:20:00,112.07,112.1,111.9,111.96,10800.0,78.4594,78.4804,78.3404,78.3824,10800.0
2011-02-17 14:25:00,111.92,111.99,111.8,111.81,20300.0,78.3544,78.4034,78.2703,78.2773,20300.0
2011-02-17 14:30:00,111.83,111.91,111.75,111.91,17200.0,78.2913,78.3474,78.2353,78.3474,17200.0
2011-02-17 14:35:00,111.88,111.88,111.68,111.81,20700.0,78.3263,78.3263,78.1863,78.2773,20700.0
2011-02-17 14:40:00,111.81,111.81,111.67,111.73,9900.0,78.2773,78.2773,78.1793,78.2213,9900.0
2011-02-17 14:45:00,111.73,111.73,111.58,111.64,15800.0,78.2213,78.2213,78.1163,78.1583,15800.0
2011-02-17 14:50:00,111.64,111.66,111.57,111.66,23800.0,78.1583,78.1723,78.1093,78.1723,23800.0
2011-02-17 14:55:00,111.66,111.82,111.65,111.82,16500.0,78.1723,78.2843,78.1653,78.2843,16500.0
2011-02-17 15:00:00,111.8,111.84,111.75,111.84,7800.0,78.2703,78.2983,78.2353,78.2983,7800.0
2011-02-17 15:05:00,111.84,112.0,111.83,111.99,28500.0,78.2983,78.4104,78.2913,78.4034,28500.0
2011-02-17 15:10:00,111.99,112.06,111.96,112.02,22800.0,78.4034,78.4524,78.3824,78.4244,22800.0
2011-02-17 15:15:00,112.06,112.13,112.04,112.04,9800.0,78.4524,78.5014,78.4384,78.4384,9800.0
2011-02-17 15:20:00,112.03,112.19,112.02,112.16,11300.0,78.4314,78.5434,78.4244,78.5224,11300.0
2011-02-17 15:25:00,112.19,112.2,112.02,112.13,51000.0,78.5434,78.5504,78.4244,78.5014,51000.0
2011-02-17 15:30:00,112.11,112.12,111.98,112.02,16200.0,78.4874,78.4944,78.3964,78.4244,16200.0
2011-02-17 15:35:00,112.01,112.06,111.97,112.02,21800.0,78.4174,78.4524,78.3894,78.4244,21800.0
2011-02-17 15:40:00,112.01,112.1,111.99,112.08,30700.0,78.4174,78.4804,78.4034,78.4664,30700.0
2011-02-17 15:45:00,112.1,112.18,111.81,111.83,66600.0,78.4804,78.5364,78.2773,78.2913,66600.0
2011-02-17 15:50:00,111.84,112.03,111.73,111.8,103000.0,78.2983,78.4314,78.2213,78.2703,103000.0
2011-02-17 15:55:00,111.8,112.0,111.72,111.84,89000.0,78.2703,78.4104,78.2143,78.2983,89000.0
2011-02-18 09:30:00,112.18,112.5,111.59,111.59,218000.0,78.5364,78.7604,78.1233,78.1233,218000.0
2011-02-18 09:35:00,111.62,111.85,111.5,111.76,42000.0,78.1443,78.3053,78.0603,78.2423,42000.0
2011-02-18 09:40:00,111.61,111.71,111.54,111.6,10200.0,78.1373,78.2073,78.0883,78.1303,10200.0
2011-02-18 09:45:00,111.62,111.72,111.59,111.64,22600.0,78.1443,78.2143,78.1233,78.1583,22600.0
2011-02-18 09:50:00,111.64,111.73,111.52,111.52,17700.0,78.1583,78.2213,78.0743,78.0743,17700.0
2011-02-18 09:55:00,111.53,111.67,111.42,111.67,31800.0,78.0813,78.1793,78.0043,78.1793,31800.0
2011-02-18 10:00:00,111.54,111.67,111.45,111.58,13400.0,78.0883,78.1793,78.0253,78.1163,13400.0
2011-02-18 10:05:00,111.58,111.62,111.46,111.54,8500.0,78.1163,78.1443,78.0323,78.0883,8500.0
2011-02-18 10:10:00,111.56,111.56,111.25,111.48,26400.0,78.1023,78.1023,77.8853,78.0463,26400.0
2011-02-18 10:15:00,111.48,111.54,111.44,111.5,8800.0,78.0463,78.0883,78.0183,78.0603,8800.0
2011-02-18 10:20:00,111.5,111.57,111.4,111.49,15600.0,78.0603,78.1093,77.9903,78.0533,15600.0
2011-02-18 10:25:00,111.48,111.58,111.37,111.58,25100.0,78.0463,78.1163,77.9693,78.1163,25100.0
2011-02-18 10:30:00,111.53,111.63,111.48,111.58,36300.0,78.0813,78.1513,78.0463,78.1163,36300.0
2011-02-18 10:35:00,111.57,111.62,111.56,111.6,13200.0,78.1093,78.1443,78.1023,78.1303,13200.0
2011-02-18 10:40:00,111.6,111.65,111.58,111.62,21000.0,78.1303,78.1653,78.1163,78.1443,21000.0
2011-02-18 10:45:00,111.62,111.63,111.58,111.62,14700.0,78.1443,78.1513,78.1163,78.1443,14700.0
2011-02-18 10:50:00,111.6,111.61,111.51,111.57,13300.0,78.1303,78.1373,78.0673,78.1093,13300.0
2011-02-18 10:55:00,111.58,111.61,111.44,111.5,13000.0,78.1163,78.1373,78.0183,78.0603,13000.0
2011-02-18 11:00:00,111.5,111.6,111.47,111.5,30500.0,78.0603,78.1303,78.0393,78.0603,30500.0
2011-02-18 11:05:00,111.47,111.53,111.4,111.42,30500.0,78.0393,78.0813,77.9903,78.0043,30500.0
2011-02-18 11:10:00,111.43,111.44,111.33,111.37,14600.0,78.0113,78.0183,77.9413,77.9693,14600.0
2011-02-18 11:15:00,111.35,111.35,111.02,111.11,21600.0,77.9553,77.9553,77.7243,77.7873,21600.0
2011-02-18 11:20:00,111.15,111.3,111.05,111.05,13200.0,77.8153,77.9203,77.7453,77.7453,13200.0
2011-02-18 11:25:00,111.05,111.15,111.0,111.15,17600.0,77.7453,77.8153,77.7103,77.8153,17600.0
2011-02-18 11:30:00,111.15,111.27,111.12,111.19,15500.0,77.8153,77.8993,77.7943,77.8433,15500.0
2011-02-18 11:35:00,111.21,111.34,111.13,111.34,39700.0,77.8573,77.9483,77.8013,77.9483,39700.0
2011-02-18 11:40:00,111.28,111.3,111.1,111.1,10800.0,77.9063,77.9203,77.7803,77.7803,10800.0
2011-02-18 11:45:00,111.05,111.06,110.98,111.03,13100.0,77.7453,77.7523,77.6963,77.7313,13100.0
2011-02-18 11:50:00,111.03,111.12,111.0,111.07,12100.0,77.7313,77.7943,77.7103,77.7593,12100.0
2011-02-18 11:55:00,111.09,111.14,111.0,111.06,4900.0,77.7733,77.8083,77.7103,77.7523,4900.0
2011-02-18 12:00:00,111.09,111.2,111.02,111.2,6400.0,77.7733,77.8503,77.7243,77.8503,6400.0
2011-02-18 12:05:00,111.2,111.2,111.11,111.12,5600.0,77.8503,77.8503,77.7873,77.7943,5600.0
2011-02-18 12:10:00,111.14,111.19,111.1,111.1,6400.0,77.8083,77.8433,77.7803,77.7803,6400.0
2011-02-18 12:15:00,111.13,111.16,111.03,111.07,8300.0,77.8013,77.8223,77.7313,77.7593,8300.0
2011-02-18 12:20:00,111.1,111.2,111.06,111.07,12200.0,77.7803,77.8503,77.7523,77.7593,12200.0
2011-02-18 12:25:00,111.1,111.23,111.04,111.1,33100.0,77.7803,77.8713,77.7383,77.7803,33100.0
2011-02-18 12:30:00,111.1,111.11,111.01,111.01,15200.0,77.7803,77.7873,77.7173,77.7173,15200.0
2011-02-18 12:35:00,111.02,111.04,110.99,111.02,16700.0,77.7243,77.7383,77.7033,77.7243,16700.0
2011-02-18 12:40:00,111.0,111.04,110.92,110.94,61400.0,77.7103,77.7383,77.6543,77.6683,61400.0
2011-02-18 12:45:00,110.93,111.11,110.93,111.09,27900.0,77.6613,77.7873,77.6613,77.7733,27900.0
2011-02-18 12:50:00,111.07,111.35,111.04,111.26,30300.0,77.7593,77.9553,77.7383,77.8923,30300.0
2011-02-18 12:55:00,111.29,111.52,111.26,111.51,12900.0,77.9133,78.0743,77.8923,78.0673,12900.0
2011-02-18 13:00:00,111.49,111.55,111.34,111.4,8900.0,78.0533,78.0953,77.9483,77.9903,8900.0
2011-02-18 13:05:00,111.39,111.4,111.26,111.31,7800.0,77.9833,77.9903,77.8923,77.9273,7800.0
2011-02-18 13:10:00,111.29,111.36,111.25,111.28,3700.0,77.9133,77.9623,77.8853,77.9063,3700.0
2011-02-18 13:15:00,111.26,111.27,111.15,111.17,12600.0,77.8923,77.8993,77.8153,77.8293,12600.0
2011-02-18 13:20:00,111.17,111.3,111.17,111.26,11300.0,77.8293,77.9203,77.8293,77.8923,11300.0
2011-02-18 13:25:00,111.25,111.3,111.09,111.21,61200.0,77.8853,77.9203,77.7733,77.8573,61200.0
2011-02-18 13:30:00,111.22,111.25,111.01,111.09,11900.0,77.8643,77.8853,77.7173,77.7733,11900.0
2011-02-18 13:35:00,111.01,111.07,110.9,110.93,36100.0,77.7173,77.7593,77.6403,77.6613,36100.0
2011-02-18 13:40:00,110.93,110.98,110.8,110.83,18700.0,77.6613,77.6963,77.5703,77.5913,18700.0
2011-02-18 13:45:00,110.83,110.87,110.77,110.81,13000.0,77.5913,77.6193,77.5492,77.5773,13000.0
2011-02-18 13:50:00,110.8,110.9,110.7,110.9,13200.0,77.5703,77.6403,77.5002,77.6403,13200.0
2011-02-18 13:55:00,110.85,110.95,110.85,110.95,7100.0,77.6053,77.6753,77.6053,77.6753,7100.0
2011-02-18 14:00:00,110.99,110.99,110.84,110.87,5300.0,77.7033,77.7033,77.5983,77.6193,5300.0
2011-02-18 14:05:00,110.89,111.02,110.86,110.87,13700.0,77.6333,77.7243,77.6123,77.6193,13700.0
2011-02-18 14:10:00,110.89,110.89,110.76,110.77,4700.0,77.6333,77.6333,77.5422,77.5492,4700.0
2011-02-18 14:15:00,110.78,110.78,110.42,110.42,29500.0,77.5562,77.5562,77.3042,77.3042,29500.0
2011-02-18 14:20:00,110.4,110.4,110.08,110.08,34000.0,77.2902,77.2902,77.0662,77.0662,34000.0
2011-02-18 14:25:00,110.1,110.13,109.93,110.03,62700.0,77.0802,77.1012,76.9612,77.0312,62700.0
2011-02-18 14:30:00,109.98,110.07,109.9,110.02,38500.0,76.9962,77.0592,76.9402,77.0242,38500.0
2011-02-18 14:35:00,110.01,110.01,109.95,109.97,21700.0,77.0172,77.0172,76.9752,76.9892,21700.0
2011-02-18 14:40:00,109.96,110.0,109.94,110.0,29300.0,76.9822,77.0102,76.9682,77.0102,29300.0
2011-02-18 14:45:00,110.0,110.1,109.99,110.07,53200.0,77.0102,77.0802,77.0032,77.0592,53200.0
2011-02-18 14:50:00,110.1,110.1,109.97,109.99,45300.0,77.0802,77.0802,76.9892,77.0032,45300.0
2011-02-18 14:55:00,109.98,110.0,109.82,109.87,44700.0,76.9962,77.0102,76.8842,76.9192,44700.0
2011-02-18 15:00:00,109.9,110.02,109.86,109.97,24900.0,76.9402,77.0242,76.9122,76.9892,24900.0
2011-02-18 15:05:00,109.98,110.05,109.97,110.0,28000.0,76.9962,77.0452,76.9892,77.0102,28000.0
2011-02-18 15:10:00,109.98,110.0,109.83,109.88,36100.0,76.9962,77.0102,76.8912,76.9262,36100.0
2011-02-18 15:15:00,109.91,110.04,109.9,110.03,35300.0,76.9472,77.0382,76.9402,77.0312,35300.0
2011-02-18 15:20:00,110.02,110.14,109.96,110.11,50300.0,77.0242,77.1082,76.9822,77.0872,50300.0
2011-02-18 15:25:00,110.12,110.12,109.94,109.95,33500.0,77.0942,77.0942,76.9682,76.9752,33500.0
2011-02-18 15:30:00,109.96,110.03,109.94,109.95,36100.0,76.9822,77.0312,76.9682,76.9752,36100.0
2011-02-18 15:35:00,109.97,110.02,109.89,109.97,41400.0,76.9892,77.0242,76.9332,76.9892,41400.0
2011-02-18 15:40:00,110.0,110.13,109.99,110.12,39400.0,77.0102,77.1012,77.0032,77.0942,39400.0
2011-02-18 15:45:00,110.12,110.2,110.0,110.02,72300.0,77.0942,77.1502,77.0102,77.0242,72300.0
2011-02-18 15:50:00,110.02,110.05,109.97,109.99,70600.0,77.0242,77.0452,76.9892,77.0032,70600.0
2011-02-18 15:55:00,110.0,110.06,109.98,110.04,127400.0,77.0102,77.0522,76.9962,77.0382,127400.0
2011-02-22 09:30:00,107.98,108.18,106.0,106.52,203000.0,75.596,75.736,74.2098,74.5739,203000.0
2011-02-22 09:35:00,106.52,106.53,105.84,106.08,106600.0,74.5739,74.5809,74.0978,74.2658,106600.0
2011-02-22 09:40:00,106.08,108.0,105.85,105.99,105700.0,74.2658,75.61,74.1048,74.2028,105700.0
2011-02-22 09:45:00,105.97,106.36,105.96,106.08,92100.0,74.1888,74.4618,74.1818,74.2658,92100.0
2011-02-22 09:50:00,106.08,106.8,106.06,106.63,99900.0,74.2658,74.7699,74.2518,74.6509,99900.0
2011-02-22 09:55:00,106.57,107.11,106.55,107.1,65100.0,74.6089,74.9869,74.5949,74.9799,65100.0
2011-02-22 10:00:00,107.1,107.29,107.01,107.07,56100.0,74.9799,75.1129,74.9169,74.9589,56100.0
2011-02-22 10:05:00,107.13,107.13,106.7,106.9,57000.0,75.0009,75.0009,74.6999,74.8399,57000.0
2011-02-22 10:10:00,106.9,107.16,106.88,106.97,45000.0,74.8399,75.0219,74.8259,74.8889,45000.0
2011-02-22 10:15:00,106.97,107.25,106.95,107.12,48800.0,74.8889,75.0849,74.8749,74.9939,48800.0
2011-02-22 10:20:00,107.11,107.2,107.0,107.08,34500.0,74.9869,75.0499,74.9099,74.9659,34500.0
2011-02-22 10:25:00,107.07,107.14,106.93,107.1,32800.0,74.9589,75.0079,74.8609,74.9799,32800.0
2011-02-22 10:30:00,107.03,107.03,106.74,106.83,36800.0,74.9309,74.9309,74.7279,74.7909,36800.0
2011-02-22 10:35:00,106.83,106.9,106.55,106.55,34800.0,74.7909,74.8399,74.5949,74.5949,34800.0
2011-02-22 10:40:00,106.55,106.81,106.52,106.77,24500.0,74.5949,74.7769,74.5739,74.7489,24500.0
2011-02-22 10:45:00,106.76,106.77,106.56,106.67,43300.0,74.7419,74.7489,74.6019,74.6789,43300.0
2011-02-22 10:50:00,106.67,106.95,106.67,106.74,26500.0,74.6789,74.8749,74.6789,74.7279,26500.0
2011-02-22 10:55:00,106.76,106.85,106.6,106.66,23500.0,74.7419,74.8049,74.6299,74.6719,23500.0
2011-02-22 11:00:00,106.66,106.73,106.58,106.61,39100.0,74.6719,74.7209,74.6159,74.6369,39100.0
2011-02-22 11:05:00,106.66,106.66,106.18,106.18,48300.0,74.6719,74.6719,74.3358,74.3358,48300.0
2011-02-22 11:10:00,106.18,106.3,106.0,106.06,43600.0,74.3358,74.4198,74.2098,74.2518,43600.0
2011-02-22 11:15:00,106.05,106.05,105.87,105.91,55900.0,74.2448,74.2448,74.1188,74.1468,55900.0
2011-02-22 11:20:00,105.9,106.0,105.85,105.87,31100.0,74.1398,74.2098,74.1048,74.1188,31100.0
2011-02-22 11:25:00,105.86,106.11,105.86,106.0,34100.0,74.1118,74.2868,74.1118,74.2098,34100.0
2011-02-22 11:30:00,106.04,106.04,105.81,105.97,33400.0,74.2378,74.2378,74.0768,74.1888,33400.0
2011-02-22 11:35:00,106.0,106.0,105.68,105.69,34700.0,74.2098,74.2098,73.9858,73.9928,34700.0
2011-02-22 11:40:00,105.73,105.73,105.36,105.36,54900.0,74.0208,74.0208,73.7617,73.7617,54900.0
2011-02-22 11:45:00,105.37,105.47,105.23,105.38,38700.0,73.7687,73.8388,73.6707,73.7757,38700.0
2011-02-22 11:50:00,105.38,105.38,105.12,105.24,48200.0,73.7757,73.7757,73.5937,73.6777,48200.0
2011-02-22 11:55:00,105.22,105.43,105.22,105.27,30300.0,73.6637,73.8108,73.6637,73.6987,30300.0
2011-02-22 12:00:00,105.28,105.3,105.12,105.19,29500.0,73.7057,73.7197,73.5937,73.6427,29500.0
2011-02-22 12:05:00,105.15,105.26,105.1,105.14,40900.0,73.6147,73.6917,73.5797,73.6077,40900.0
2011-02-22 12:10:00,105.19,105.23,105.08,105.16,25000.0,73.6427,73.6707,73.5657,73.6217,25000.0
2011-02-22 12:15:00,105.11,105.3,105.1,105.3,17700.0,73.5867,73.7197,73.5797,73.7197,17700.0
2011-02-22 12:20:00,105.29,105.37,105.06,105.08,25400.0,73.7127,73.7687,73.5517,73.5657,25400.0
2011-02-22 12:25:00,105.11,105.16,105.09,105.13,12900.0,73.5867,73.6217,73.5727,73.6007,12900.0
2011-02-22 12:30:00,105.13,105.14,105.08,105.1,23500.0,73.6007,73.6077,73.5657,73.5797,23500.0
2011-02-22 12:35:00,105.09,105.11,104.86,104.87,81600.0,73.5727,73.5867,73.4117,73.4187,81600.0
2011-02-22 12:40:00,104.89,105.02,104.3,104.54,118200.0,73.4327,73.5237,73.0196,73.1877,118200.0
2011-02-22 12:45:00,104.55,104.71,104.29,104.3,48700.0,73.1947,73.3067,73.0126,73.0196,48700.0
2011-02-22 12:50:00,104.26,104.41,104.06,104.36,41800.0,72.9916,73.0967,72.8516,73.0617,41800.0
2011-02-22 12:55:00,104.4,104.4,104.19,104.32,14900.0,73.0897,73.0897,72.9426,73.0337,14900.0
2011-02-22 13:00:00,104.3,104.31,104.12,104.21,30900.0,73.0196,73.0266,72.8936,72.9566,30900.0
2011-02-22 13:05:00,104.22,104.53,104.22,104.47,19300.0,72.9636,73.1807,72.9636,73.1387,19300.0
2011-02-22 13:10:00,104.47,104.64,104.43,104.5,54100.0,73.1387,73.2577,73.1107,73.1597,54100.0
2011-02-22 13:15:00,104.54,104.61,104.38,104.38,14100.0,73.1877,73.2367,73.0757,73.0757,14100.0
2011-02-22 13:20:00,104.43,104.43,103.93,103.97,33000.0,73.1107,73.1107,72.7606,72.7886,33000.0
2011-02-22 13:25:00,103.98,104.02,103.87,104.0,17500.0,72.7956,72.8236,72.7186,72.8096,17500.0
2011-02-22 13:30:00,104.0,104.01,103.76,103.76,15500.0,72.8096,72.8166,72.6416,72.6416,15500.0
2011-02-22 13:35:00,103.78,104.03,103.75,103.98,12600.0,72.6556,72.8306,72.6346,72.7956,12600.0
2011-02-22 13:40:00,104.02,104.05,103.8,103.8,29700.0,72.8236,72.8446,72.6696,72.6696,29700.0
2011-02-22 13:45:00,103.88,103.88,103.54,103.56,30200.0,72.7256,72.7256,72.4876,72.5016,30200.0
2011-02-22 13:50:00,103.56,103.61,103.5,103.56,42600.0,72.5016,72.5366,72.4596,72.5016,42600.0
2011-02-22 13:55:00,103.58,103.71,103.4,103.71,28800.0,72.5156,72.6066,72.3896,72.6066,28800.0
2011-02-22 14:00:00,103.72,103.87,103.67,103.8,23200.0,72.6136,72.7186,72.5786,72.6696,23200.0
2011-02-22 14:05:00,103.83,103.93,103.61,103.8,19600.0,72.6906,72.7606,72.5366,72.6696,19600.0
2011-02-22 14:10:00,103.8,103.82,103.6,103.62,19600.0,72.6696,72.6836,72.5296,72.5436,19600.0
2011-02-22 14:15:00,103.6,103.67,103.5,103.5,27300.0,72.5296,72.5786,72.4596,72.4596,27300.0
2011-02-22 14:20:00,103.52,103.79,103.35,103.79,55500.0,72.4736,72.6626,72.3546,72.6626,55500.0
2011-02-22 14:25:00,103.81,104.22,103.78,104.06,43200.0,72.6766,72.9636,72.6556,72.8516,43200.0
2011-02-22 14:30:00,104.07,104.34,104.0,104.3,34500.0,72.8586,73.0477,72.8096,73.0196,34500.0
2011-02-22 14:35:00,104.32,104.32,103.93,103.93,21200.0,73.0337,73.0337,72.7606,72.7606,21200.0
2011-02-22 14:40:00,103.95,104.07,103.8,103.98,22200.0,72.7746,72.8586,72.6696,72.7956,22200.0
2011-02-22 14:45:00,104.0,104.1,103.88,104.04,27900.0,72.8096,72.8796,72.7256,72.8376,27900.0
2011-02-22 14:50:00,104.03,104.16,103.94,104.07,19600.0,72.8306,72.9216,72.7676,72.8586,19600.0
2011-02-22 14:55:00,104.07,104.15,103.91,103.96,36100.0,72.8586,72.9146,72.7466,72.7816,36100.0
2011-02-22 15:00:00,103.99,104.02,103.78,103.82,25600.0,72.8026,72.8236,72.6556,72.6836,25600.0
2011-02-22 15:05:00,103.86,103.86,103.53,103.63,32600.0,72.7116,72.7116,72.4806,72.5506,32600.0
2011-02-22 15:10:00,103.64,103.64,103.5,103.5,38100.0,72.5576,72.5576,72.4596,72.4596,38100.0
2011-02-22 15:15:00,103.5,103.56,103.24,103.26,33500.0,72.4596,72.5016,72.2776,72.2916,33500.0
2011-02-22 15:20:00,103.26,103.28,103.0,103.01,59500.0,72.2916,72.3056,72.1095,72.1165,59500.0
2011-02-22 15:25:00,103.03,103.04,102.78,103.02,58600.0,72.1305,72.1375,71.9555,72.1235,58600.0
2011-02-22 15:30:00,103.01,103.19,103.01,103.12,66300.0,72.1165,72.2425,72.1165,72.1935,66300.0
2011-02-22 15:35:00,103.1,103.14,102.91,103.02,82100.0,72.1795,72.2075,72.0465,72.1235,82100.0
2011-02-22 15:40:00,103.03,103.2,102.9,102.92,100500.0,72.1305,72.2495,72.0395,72.0535,100500.0
2011-02-22 15:45:00,102.92,103.05,102.9,102.94,100000.0,72.0535,72.1445,72.0395,72.0675,100000.0
2011-02-22 15:50:00,102.92,103.02,102.88,103.0,105200.0,72.0535,72.1235,72.0255,72.1095,105200.0
2011-02-22 15:55:00,102.99,103.19,102.76,103.1,231700.0,72.1025,72.2425,71.9415,72.1795,231700.0
2011-02-23 09:30:00,102.65,102.97,100.24,100.98,275300.0,71.8645,72.0885,70.1773,70.6953,275300.0
2011-02-23 09:35:00,101.02,101.27,100.15,100.46,145800.0,70.7233,70.8984,70.1143,70.3313,145800.0
2011-02-23 09:40:00,100.52,101.6,100.45,101.6,111700.0,70.3733,71.1294,70.3243,71.1294,111700.0
2011-02-23 09:45:00,101.53,101.6,100.4,100.72,129100.0,71.0804,71.1294,70.2893,70.5133,129100.0
2011-02-23 09:50:00,100.7,100.94,100.34,100.86,69000.0,70.4993,70.6673,70.2473,70.6113,69000.0
2011-02-23 09:55:00,100.94,100.94,100.5,100.65,69300.0,70.6673,70.6673,70.3593,70.4643,69300.0
2011-02-23 10:00:00,100.65,100.77,100.32,100.39,95600.0,70.4643,70.5483,70.2333,70.2823,95600.0
2011-02-23 10:05:00,100.43,100.65,100.25,100.55,141800.0,70.3103,70.4643,70.1843,70.3943,141800.0
2011-02-23 10:10:00,100.62,100.64,100.18,100.31,64900.0,70.4433,70.4573,70.1353,70.2263,64900.0
2011-02-23 10:15:00,100.29,100.83,100.15,100.38,75100.0,70.2123,70.5903,70.1143,70.2753,75100.0
2011-02-23 10:20:00,100.4,101.04,100.3,100.94,63700.0,70.2893,70.7373,70.2193,70.6673,63700.0
2011-02-23 10:25:00,100.94,101.04,100.8,100.97,46800.0,70.6673,70.7373,70.5693,70.6883,46800.0
2011-02-23 10:30:00,100.96,101.04,100.4,100.4,56100.0,70.6813,70.7373,70.2893,70.2893,56100.0
2011-02-23 10:35:00,100.39,100.52,100.2,100.36,27400.0,70.2823,70.3733,70.1493,70.2613,27400.0
2011-02-23 10:40:00,100.31,100.31,99.25,99.43,212600.0,70.2263,70.2263,69.4842,69.6102,212600.0
2011-02-23 10:45:00,99.44,99.59,98.98,98.98,147900.0,69.6172,69.7222,69.2952,69.2952,147900.0
2011-02-23 10:50:00,98.98,99.64,98.84,99.54,135500.0,69.2952,69.7572,69.1971,69.6872,135500.0
2011-02-23 10:55:00,99.5,99.58,99.0,99.04,62000.0,69.6592,69.7152,69.3092,69.3372,62000.0
2011-02-23 11:00:00,99.04,99.07,98.75,98.94,85700.0,69.3372,69.3582,69.1341,69.2672,85700.0
2011-02-23 11:05:00,98.98,99.49,98.97,99.4,126500.0,69.2952,69.6522,69.2882,69.5892,126500.0
2011-02-23 11:10:00,99.34,99.4,99.1,99.11,61300.0,69.5472,69.5892,69.3792,69.3862,61300.0
2011-02-23 11:15:00,99.13,99.48,99.1,99.34,74500.0,69.4002,69.6452,69.3792,69.5472,74500.0
2011-02-23 11:20:00,99.32,99.55,99.32,99.45,123800.0,69.5332,69.6942,69.5332,69.6242,123800.0
2011-02-23 11:25:00,99.45,99.51,99.09,99.17,49300.0,69.6242,69.6662,69.3722,69.4282,49300.0
2011-02-23 11:30:00,99.19,99.25,98.85,98.97,67600.0,69.4422,69.4842,69.2041,69.2882,67600.0
2011-02-23 11:35:00,98.94,99.08,98.8,98.82,57800.0,69.2672,69.3652,69.1691,69.1831,57800.0
2011-02-23 11:40:00,98.81,98.86,98.66,98.7,53000.0,69.1761,69.2111,69.0711,69.0991,53000.0
2011-02-23 11:45:00,98.7,98.79,98.3,98.68,86900.0,69.0991,69.1621,68.8191,69.0851,86900.0
2011-02-23 11:50:00,98.67,98.69,98.36,98.48,63000.0,69.0781,69.0921,68.8611,68.9451,63000.0
2011-02-23 11:55:00,98.51,98.69,98.35,98.54,42200.0,68.9661,69.0921,68.8541,68.9871,42200.0
2011-02-23 12:00:00,98.51,98.57,98.25,98.27,57200.0,68.9661,69.0081,68.7841,68.7981,57200.0
2011-02-23 12:05:00,98.28,98.44,97.65,97.71,118100.0,68.8051,68.9171,68.364,68.406,118100.0
2011-02-23 12:10:00,97.73,97.97,97.42,97.68,59600.0,68.42,68.5881,68.203,68.385,59600.0
2011-02-23 12:15:00,97.69,97.71,97.21,97.23,65600.0,68.392,68.406,68.056,68.07,65600.0
2011-02-23 12:20:00,97.25,97.94,97.2,97.9,77800.0,68.084,68.5671,68.049,68.5391,77800.0
2011-02-23 12:25:00,97.91,98.17,97.62,98.14,47900.0,68.5461,68.7281,68.343,68.7071,47900.0
2011-02-23 12:30:00,98.15,98.53,98.05,98.51,79600.0,68.7141,68.9801,68.6441,68.9661,79600.0
2011-02-23 12:35:00,98.5,98.81,98.4,98.73,43800.0,68.9591,69.1761,68.8891,69.1201,43800.0
2011-02-23 12:40:00,98.73,98.94,98.36,98.78,76800.0,69.1201,69.2672,68.8611,69.1551,76800.0
2011-02-23 12:45:00,98.75,98.75,98.12,98.23,41500.0,69.1341,69.1341,68.6931,68.7701,41500.0
2011-02-23 12:50:00,98.17,98.4,98.0,98.35,33000.0,68.7281,68.8891,68.6091,68.8541,33000.0
2011-02-23 12:55:00,98.35,98.77,98.35,98.73,55000.0,68.8541,69.1481,68.8541,69.1201,55000.0
2011-02-23 13:00:00,98.71,98.71,98.37,98.45,41800.0,69.1061,69.1061,68.8681,68.9241,41800.0
2011-02-23 13:05:00,98.47,98.71,98.45,98.49,40900.0,68.9381,69.1061,68.9241,68.9521,40900.0
2011-02-23 13:10:00,98.45,98.72,98.35,98.46,43800.0,68.9241,69.1131,68.8541,68.9311,43800.0
2011-02-23 13:15:00,98.48,98.5,98.14,98.18,40800.0,68.9451,68.9591,68.7071,68.7351,40800.0
2011-02-23 13:20:00,98.22,98.8,98.1,98.8,45900.0,68.7631,69.1691,68.6791,69.1691,45900.0
2011-02-23 13:25:00,98.84,99.0,98.76,98.9,48800.0,69.1971,69.3092,69.1411,69.2391,48800.0
2011-02-23 13:30:00,98.94,99.0,98.76,98.86,58000.0,69.2672,69.3092,69.1411,69.2111,58000.0
2011-02-23 13:35:00,98.88,99.54,98.85,99.29,83600.0,69.2251,69.6872,69.2041,69.5122,83600.0
2011-02-23 13:40:00,99.29,99.54,99.23,99.48,62500.0,69.5122,69.6872,69.4702,69.6452,62500.0
2011-02-23 13:45:00,99.48,99.7,99.32,99.68,56100.0,69.6452,69.7992,69.5332,69.7852,56100.0
2011-02-23 13:50:00,99.68,99.94,99.54,99.91,74900.0,69.7852,69.9672,69.6872,69.9462,74900.0
2011-02-23 13:55:00,99.95,100.25,99.78,100.19,76300.0,69.9742,70.1843,69.8552,70.1423,76300.0
2011-02-23 14:00:00,100.22,100.49,99.99,100.41,63900.0,70.1633,70.3523,70.0023,70.2963,63900.0
2011-02-23 14:05:00,100.42,100.51,100.07,100.33,56000.0,70.3033,70.3663,70.0583,70.2403,56000.0
2011-02-23 14:10:00,100.34,100.44,99.95,100.0,39200.0,70.2473,70.3173,69.9742,70.0093,39200.0
2011-02-23 14:15:00,100.03,100.57,100.01,100.57,51500.0,70.0303,70.4083,70.0163,70.4083,51500.0
2011-02-23 14:20:00,100.56,100.97,100.56,100.75,61700.0,70.4013,70.6883,70.4013,70.5343,61700.0
2011-02-23 14:25:00,100.75,100.98,100.69,100.89,46800.0,70.5343,70.6953,70.4923,70.6323,46800.0
2011-02-23 14:30:00,100.88,100.98,100.8,100.89,54900.0,70.6253,70.6953,70.5693,70.6323,54900.0
2011-02-23 14:35:00,100.9,101.0,100.82,100.86,72800.0,70.6393,70.7093,70.5833,70.6113,72800.0
2011-02-23 14:40:00,100.88,101.18,100.88,101.0,68400.0,70.6253,70.8354,70.6253,70.7093,68400.0
2011-02-23 14:45:00,101.01,101.22,100.87,101.1,58300.0,70.7163,70.8634,70.6183,70.7794,58300.0
2011-02-23 14:50:00,101.1,101.12,100.54,100.9,83100.0,70.7794,70.7934,70.3873,70.6393,83100.0
2011-02-23 14:55:00,100.9,101.4,100.87,101.04,129400.0,70.6393,70.9894,70.6183,70.7373,129400.0
2011-02-23 15:00:00,101.06,101.52,101.03,101.43,62100.0,70.7513,71.0734,70.7303,71.0104,62100.0
2011-02-23 15:05:00,101.43,101.53,101.1,101.1,66600.0,71.0104,71.0804,70.7794,70.7794,66600.0
2011-02-23 15:10:00,101.09,101.48,101.09,101.31,78500.0,70.7724,71.0454,70.7724,70.9264,78500.0
2011-02-23 15:15:00,101.3,101.36,101.11,101.29,51100.0,70.9194,70.9614,70.7864,70.9124,51100.0
2011-02-23 15:20:00,101.29,101.72,101.27,101.68,70500.0,70.9124,71.2134,70.8984,71.1854,70500.0
2011-02-23 15:25:00,101.66,101.85,101.55,101.62,77300.0,71.1714,71.3044,71.0944,71.1434,77300.0
2011-02-23 15:30:00,101.61,101.67,101.14,101.39,78500.0,71.1364,71.1784,70.8074,70.9824,78500.0
2011-02-23 15:35:00,101.4,101.59,101.36,101.56,77900.0,70.9894,71.1224,70.9614,71.1014,77900.0
2011-02-23 15:40:00,101.57,101.7,101.42,101.64,75900.0,71.1084,71.1994,71.0034,71.1574,75900.0
2011-02-23 15:45:00,101.62,101.69,101.0,101.15,96000.0,71.1434,71.1924,70.7093,70.8144,96000.0
2011-02-23 15:50:00,101.13,101.23,100.91,100.95,65200.0,70.8004,70.8704,70.6463,70.6743,65200.0
2011-02-23 15:55:00,100.95,100.95,100.67,100.7,184900.0,70.6743,70.6743,70.4783,70.4993,184900.0
2011-02-24 09:30:00,100.73,101.38,100.32,100.67,116300.0,70.5203,70.9754,70.2333,70.4783,116300.0
2011-02-24 09:35:00,100.57,100.92,100.55,100.61,45900.0,70.4083,70.6533,70.3943,70.4363,45900.0
2011-02-24 09:40:00,100.73,102.25,100.51,102.18,66900.0,70.5203,71.5845,70.3663,71.5355,66900.0
2011-02-24 09:45:00,102.22,102.5,101.69,101.78,85800.0,71.5635,71.7595,71.1924,71.2554,85800.0
2011-02-24 09:50:00,101.76,101.88,101.41,101.69,62800.0,71.2414,71.3254,70.9964,71.1924,62800.0
2011-02-24 09:55:00,101.75,102.44,101.67,102.42,47900.0,71.2344,71.7175,71.1784,71.7035,47900.0
2011-02-24 10:00:00,102.5,102.5,101.98,102.21,35200.0,71.7595,71.7595,71.3954,71.5565,35200.0
2011-02-24 10:05:00,102.15,102.85,102.12,102.85,39600.0,71.5144,72.0045,71.4934,72.0045,39600.0
2011-02-24 10:10:00,102.75,102.79,102.5,102.53,30100.0,71.9345,71.9625,71.7595,71.7805,30100.0
2011-02-24 10:15:00,102.54,103.27,102.39,103.16,66600.0,71.7875,72.2986,71.6825,72.2215,66600.0
2011-02-24 10:20:00,103.15,103.55,103.14,103.35,46800.0,72.2145,72.4946,72.2075,72.3546,46800.0
2011-02-24 10:25:00,103.46,103.46,102.63,102.73,30700.0,72.4316,72.4316,71.8505,71.9205,30700.0
2011-02-24 10:30:00,102.67,102.78,102.5,102.63,32300.0,71.8785,71.9555,71.7595,71.8505,32300.0
2011-02-24 10:35:00,102.69,102.69,101.87,102.12,29600.0,71.8925,71.8925,71.3184,71.4934,29600.0
2011-02-24 10:40:00,102.14,102.25,102.01,102.12,12100.0,71.5074,71.5845,71.4164,71.4934,12100.0
2011-02-24 10:45:00,102.12,102.13,101.76,101.88,22500.0,71.4934,71.5004,71.2414,71.3254,22500.0
2011-02-24 10:50:00,101.88,101.98,101.77,101.85,24000.0,71.3254,71.3954,71.2484,71.3044,24000.0
2011-02-24 10:55:00,101.85,101.89,101.6,101.8,35200.0,71.3044,71.3324,71.1294,71.2694,35200.0
2011-02-24 11:00:00,101.8,101.81,101.44,101.44,13700.0,71.2694,71.2764,71.0174,71.0174,13700.0
2011-02-24 11:05:00,101.44,101.61,101.29,101.51,22500.0,71.0174,71.1364,70.9124,71.0664,22500.0
2011-02-24 11:10:00,101.52,101.52,100.89,100.89,47200.0,71.0734,71.0734,70.6323,70.6323,47200.0
2011-02-24 11:15:00,100.9,101.2,100.83,100.97,43200.0,70.6393,70.8494,70.5903,70.6883,43200.0
2011-02-24 11:20:00,100.97,101.03,100.7,100.73,38400.0,70.6883,70.7303,70.4993,70.5203,38400.0
2011-02-24 11:25:00,100.71,101.51,100.66,101.33,31200.0,70.5063,71.0664,70.4713,70.9404,31200.0
2011-02-24 11:30:00,101.25,101.4,101.06,101.06,14400.0,70.8844,70.9894,70.7513,70.7513,14400.0
2011-02-24 11:35:00,101.05,101.05,100.6,100.8,47800.0,70.7443,70.7443,70.4293,70.5693,47800.0
2011-02-24 11:40:00,100.81,100.97,100.6,100.64,15100.0,70.5763,70.6883,70.4293,70.4573,15100.0
2011-02-24 11:45:00,100.6,100.6,100.25,100.38,78400.0,70.4293,70.4293,70.1843,70.2753,78400.0
2011-02-24 11:50:00,100.36,100.75,100.36,100.75,13600.0,70.2613,70.5343,70.2613,70.5343,13600.0
2011-02-24 11:55:00,100.79,100.96,100.75,100.86,11600.0,70.5623,70.6813,70.5343,70.6113,11600.0
2011-02-24 12:00:00,100.85,100.95,100.7,100.8,48300.0,70.6043,70.6743,70.4993,70.5693,48300.0
2011-02-24 12:05:00,100.79,100.88,100.55,100.59,37500.0,70.5623,70.6253,70.3943,70.4223,37500.0
2011-02-24 12:10:00,100.58,101.0,100.56,100.98,16300.0,70.4153,70.7093,70.4013,70.6953,16300.0
2011-02-24 12:15:00,100.95,101.39,100.95,101.39,21500.0,70.6743,70.9824,70.6743,70.9824,21500.0
2011-02-24 12:20:00,101.39,101.39,101.15,101.15,8700.0,70.9824,70.9824,70.8144,70.8144,8700.0
2011-02-24 12:25:00,101.15,101.16,100.64,100.64,7300.0,70.8144,70.8214,70.4573,70.4573,7300.0
2011-02-24 12:30:00,100.63,100.75,100.55,100.66,12800.0,70.4503,70.5343,70.3943,70.4713,12800.0
2011-02-24 12:35:00,100.65,100.97,100.56,100.9,15000.0,70.4643,70.6883,70.4013,70.6393,15000.0
2011-02-24 12:40:00,100.94,100.97,100.49,100.5,10100.0,70.6673,70.6883,70.3523,70.3593,10100.0
2011-02-24 12:45:00,100.45,100.57,100.34,100.57,15700.0,70.3243,70.4083,70.2473,70.4083,15700.0
2011-02-24 12:50:00,100.58,100.78,100.52,100.73,8300.0,70.4153,70.5553,70.3733,70.5203,8300.0
2011-02-24 12:55:00,100.72,100.89,100.62,100.63,13900.0,70.5133,70.6323,70.4433,70.4503,13900.0
2011-02-24 13:00:00,100.63,100.9,100.62,100.89,11600.0,70.4503,70.6393,70.4433,70.6323,11600.0
2011-02-24 13:05:00,100.83,100.89,100.71,100.85,20900.0,70.5903,70.6323,70.5063,70.6043,20900.0
2011-02-24 13:10:00,100.82,101.01,100.82,100.94,14400.0,70.5833,70.7163,70.5833,70.6673,14400.0
2011-02-24 13:15:00,100.94,101.08,100.81,100.86,13500.0,70.6673,70.7654,70.5763,70.6113,13500.0
2011-02-24 13:20:00,100.83,100.83,100.59,100.59,11500.0,70.5903,70.5903,70.4223,70.4223,11500.0
2011-02-24 13:25:00,100.58,100.58,100.38,100.54,20200.0,70.4153,70.4153,70.2753,70.3873,20200.0
2011-02-24 13:30:00,100.51,100.69,100.44,100.65,14900.0,70.3663,70.4923,70.3173,70.4643,14900.0
2011-02-24 13:35:00,100.63,100.63,100.51,100.56,15000.0,70.4503,70.4503,70.3663,70.4013,15000.0
2011-02-24 13:40:00,100.58,100.61,100.09,100.17,22300.0,70.4153,70.4363,70.0723,70.1283,22300.0
2011-02-24 13:45:00,100.12,100.15,99.83,99.85,39400.0,70.0933,70.1143,69.8902,69.9042,39400.0
2011-02-24 13:50:00,99.83,100.04,99.79,99.8,21500.0,69.8902,70.0373,69.8622,69.8692,21500.0
2011-02-24 13:55:00,99.76,99.76,99.51,99.57,38200.0,69.8412,69.8412,69.6662,69.7082,38200.0
2011-02-24 14:00:00,99.6,100.0,99.58,99.92,31500.0,69.7292,70.0093,69.7152,69.9532,31500.0
2011-02-24 14:05:00,99.92,99.98,99.6,99.98,27200.0,69.9532,69.9952,69.7292,69.9952,27200.0
2011-02-24 14:10:00,100.03,100.43,100.01,100.37,20000.0,70.0303,70.3103,70.0163,70.2683,20000.0
2011-02-24 14:15:00,100.34,100.67,100.31,100.65,28100.0,70.2473,70.4783,70.2263,70.4643,28100.0
2011-02-24 14:20:00,100.65,100.74,100.47,100.69,21300.0,70.4643,70.5273,70.3383,70.4923,21300.0
2011-02-24 14:25:00,100.75,100.93,100.68,100.69,33700.0,70.5343,70.6603,70.4853,70.4923,33700.0
2011-02-24 14:30:00,100.68,101.19,100.52,101.19,30800.0,70.4853,70.8424,70.3733,70.8424,30800.0
2011-02-24 14:35:00,101.17,101.25,100.74,100.8,35200.0,70.8284,70.8844,70.5273,70.5693,35200.0
2011-02-24 14:40:00,100.77,101.04,100.77,100.94,27000.0,70.5483,70.7373,70.5483,70.6673,27000.0
2011-02-24 14:45:00,100.9,101.14,100.73,101.07,28800.0,70.6393,70.8074,70.5203,70.7583,28800.0
2011-02-24 14:50:00,101.06,101.06,100.6,100.64,30900.0,70.7513,70.7513,70.4293,70.4573,30900.0
2011-02-24 14:55:00,100.64,101.0,100.63,101.0,26000.0,70.4573,70.7093,70.4503,70.7093,26000.0
2011-02-24 15:00:00,100.94,101.13,100.9,100.96,55700.0,70.6673,70.8004,70.6393,70.6813,55700.0
2011-02-24 15:05:00,100.97,101.11,100.81,101.08,54700.0,70.6883,70.7864,70.5763,70.7654,54700.0
2011-02-24 15:10:00,101.04,101.14,100.78,101.14,32500.0,70.7373,70.8074,70.5553,70.8074,32500.0
2011-02-24 15:15:00,101.14,101.26,100.98,101.09,33100.0,70.8074,70.8914,70.6953,70.7724,33100.0
2011-02-24 15:20:00,101.06,101.2,101.01,101.13,46100.0,70.7513,70.8494,70.7163,70.8004,46100.0
2011-02-24 15:25:00,101.13,101.27,101.05,101.15,33100.0,70.8004,70.8984,70.7443,70.8144,33100.0
2011-02-24 15:30:00,101.15,101.36,101.11,101.24,46300.0,70.8144,70.9614,70.7864,70.8774,46300.0
2011-02-24 15:35:00,101.22,101.34,101.1,101.1,25800.0,70.8634,70.9474,70.7794,70.7794,25800.0
2011-02-24 15:40:00,101.11,101.3,100.95,101.2,49800.0,70.7864,70.9194,70.6743,70.8494,49800.0
2011-02-24 15:45:00,101.18,101.31,100.96,100.96,71600.0,70.8354,70.9264,70.6813,70.6813,71600.0
2011-02-24 15:50:00,100.99,101.13,100.66,100.81,57300.0,70.7023,70.8004,70.4713,70.5763,57300.0
2011-02-24 15:55:00,100.8,100.89,100.7,100.87,123300.0,70.5693,70.6323,70.4993,70.6183,123300.0
2011-02-25 09:30:00,102.21,102.97,101.94,102.65,137300.0,71.5565,72.0885,71.3674,71.8645,137300.0
2011-02-25 09:35:00,102.93,103.05,102.33,102.42,44200.0,72.0605,72.1445,71.6405,71.7035,44200.0
2011-02-25 09:40:00,102.42,102.42,101.61,102.11,82400.0,71.7035,71.7035,71.1364,71.4864,82400.0
2011-02-25 09:45:00,102.12,102.12,101.97,102.0,61300.0,71.4934,71.4934,71.3884,71.4094,61300.0
2011-02-25 09:50:00,102.05,102.08,101.55,101.85,22400.0,71.4444,71.4654,71.0944,71.3044,22400.0
2011-02-25 09:55:00,101.84,102.68,101.82,102.63,91400.0,71.2974,71.8855,71.2834,71.8505,91400.0
2011-02-25 10:00:00,102.63,102.64,102.36,102.51,54100.0,71.8505,71.8575,71.6615,71.7665,54100.0
2011-02-25 10:05:00,102.46,102.97,102.43,102.74,59200.0,71.7315,72.0885,71.7105,71.9275,59200.0
2011-02-25 10:10:00,102.74,102.75,102.48,102.68,37700.0,71.9275,71.9345,71.7455,71.8855,37700.0
2011-02-25 10:15:00,102.75,102.75,102.25,102.3,45700.0,71.9345,71.9345,71.5845,71.6195,45700.0
2011-02-25 10:20:00,102.29,102.53,102.19,102.37,23900.0,71.6125,71.7805,71.5425,71.6685,23900.0
2011-02-25 10:25:00,102.35,102.49,102.24,102.31,21400.0,71.6545,71.7525,71.5775,71.6265,21400.0
2011-02-25 10:30:00,102.37,102.43,102.3,102.33,16500.0,71.6685,71.7105,71.6195,71.6405,16500.0
2011-02-25 10:35:00,102.32,102.45,102.29,102.45,12200.0,71.6335,71.7245,71.6125,71.7245,12200.0
2011-02-25 10:40:00,102.45,102.5,102.3,102.31,30300.0,71.7245,71.7595,71.6195,71.6265,30300.0
2011-02-25 10:45:00,102.3,102.47,102.29,102.44,34100.0,71.6195,71.7385,71.6125,71.7175,34100.0
2011-02-25 10:50:00,102.47,102.47,102.2,102.2,17100.0,71.7385,71.7385,71.5495,71.5495,17100.0
2011-02-25 10:55:00,102.26,102.29,102.14,102.17,13500.0,71.5915,71.6125,71.5074,71.5285,13500.0
2011-02-25 11:00:00,102.2,102.36,102.08,102.11,25600.0,71.5495,71.6615,71.4654,71.4864,25600.0
2011-02-25 11:05:00,102.12,102.12,101.88,101.91,21000.0,71.4934,71.4934,71.3254,71.3464,21000.0
2011-02-25 11:10:00,101.88,102.02,101.81,102.0,22800.0,71.3254,71.4234,71.2764,71.4094,22800.0
2011-02-25 11:15:00,102.0,102.1,101.61,101.61,34800.0,71.4094,71.4794,71.1364,71.1364,34800.0
2011-02-25 11:20:00,101.61,101.67,101.55,101.59,33000.0,71.1364,71.1784,71.0944,71.1224,33000.0
2011-02-25 11:25:00,101.58,101.66,101.51,101.59,43100.0,71.1154,71.1714,71.0664,71.1224,43100.0
2011-02-25 11:30:00,101.62,101.76,101.53,101.75,16800.0,71.1434,71.2414,71.0804,71.2344,16800.0
2011-02-25 11:35:00,101.7,101.77,101.61,101.67,14500.0,71.1994,71.2484,71.1364,71.1784,14500.0
2011-02-25 11:40:00,101.68,101.7,101.56,101.62,43500.0,71.1854,71.1994,71.1014,71.1434,43500.0
2011-02-25 11:45:00,101.62,101.73,101.53,101.53,40900.0,71.1434,71.2204,71.0804,71.0804,40900.0
2011-02-25 11:50:00,101.56,101.56,101.25,101.52,26100.0,71.1014,71.1014,70.8844,71.0734,26100.0
2011-02-25 11:55:00,101.54,101.59,101.47,101.5,10500.0,71.0874,71.1224,71.0384,71.0594,10500.0
2011-02-25 12:00:00,101.46,101.56,101.37,101.56,11900.0,71.0314,71.1014,70.9684,71.1014,11900.0
2011-02-25 12:05:00,101.57,101.76,101.57,101.72,47300.0,71.1084,71.2414,71.1084,71.2134,47300.0
2011-02-25 12:10:00,101.74,101.91,101.74,101.91,11800.0,71.2274,71.3464,71.2274,71.3464,11800.0
2011-02-25 12:15:00,101.86,102.05,101.85,102.01,22500.0,71.3114,71.4444,71.3044,71.4164,22500.0
2011-02-25 12:20:00,102.01,102.05,101.98,102.03,82100.0,71.4164,71.4444,71.3954,71.4304,82100.0
2011-02-25 12:25:00,102.06,102.06,101.93,101.93,15200.0,71.4514,71.4514,71.3604,71.3604,15200.0
2011-02-25 12:30:00,101.83,101.88,101.72,101.85,15100.0,71.2904,71.3254,71.2134,71.3044,15100.0
2011-02-25 12:35:00,101.85,101.89,101.65,101.65,13000.0,71.3044,71.3324,71.1644,71.1644,13000.0
2011-02-25 12:40:00,101.67,101.72,101.64,101.72,11000.0,71.1784,71.2134,71.1574,71.2134,11000.0
2011-02-25 12:45:00,101.71,101.89,101.61,101.86,17200.0,71.2064,71.3324,71.1364,71.3114,17200.0
2011-02-25 12:50:00,101.79,101.8,101.6,101.6,10200.0,71.2624,71.2694,71.1294,71.1294,10200.0
2011-02-25 12:55:00,101.58,101.66,101.58,101.65,6400.0,71.1154,71.1714,71.1154,71.1644,6400.0
2011-02-25 13:00:00,101.66,101.7,101.55,101.58,31200.0,71.1714,71.1994,71.0944,71.1154,31200.0
2011-02-25 13:05:00,101.58,101.62,101.51,101.62,17000.0,71.1154,71.1434,71.0664,71.1434,17000.0
2011-02-25 13:10:00,101.59,101.66,101.53,101.64,18300.0,71.1224,71.1714,71.0804,71.1574,18300.0
2011-02-25 13:15:00,101.7,102.07,101.68,102.06,21600.0,71.1994,71.4584,71.1854,71.4514,21600.0
2011-02-25 13:20:00,102.02,102.03,101.75,101.79,8500.0,71.4234,71.4304,71.2344,71.2624,8500.0
2011-02-25 13:25:00,101.83,101.96,101.83,101.87,8400.0,71.2904,71.3814,71.2904,71.3184,8400.0
2011-02-25 13:30:00,101.83,101.83,101.69,101.69,6400.0,71.2904,71.2904,71.1924,71.1924,6400.0
2011-02-25 13:35:00,101.68,101.81,101.68,101.78,6300.0,71.1854,71.2764,71.1854,71.2554,6300.0
2011-02-25 13:40:00,101.79,101.83,101.67,101.72,34500.0,71.2624,71.2904,71.1784,71.2134,34500.0
2011-02-25 13:45:00,101.72,101.8,101.56,101.63,13100.0,71.2134,71.2694,71.1014,71.1504,13100.0
2011-02-25 13:50:00,101.65,101.68,101.56,101.57,13800.0,71.1644,71.1854,71.1014,71.1084,13800.0
2011-02-25 13:55:00,101.57,101.65,101.54,101.61,34600.0,71.1084,71.1644,71.0874,71.1364,34600.0
2011-02-25 14:00:00,101.59,101.64,101.52,101.62,21700.0,71.1224,71.1574,71.0734,71.1434,21700.0
2011-02-25 14:05:00,101.66,102.05,101.65,102.05,25400.0,71.1714,71.4444,71.1644,71.4444,25400.0
2011-02-25 14:10:00,102.04,102.04,101.86,101.95,13600.0,71.4374,71.4374,71.3114,71.3744,13600.0
2011-02-25 14:15:00,102.0,102.02,101.9,101.96,16900.0,71.4094,71.4234,71.3394,71.3814,16900.0
2011-02-25 14:20:00,101.92,102.0,101.9,101.98,13000.0,71.3534,71.4094,71.3394,71.3954,13000.0
2011-02-25 14:25:00,101.98,102.05,101.91,101.94,19700.0,71.3954,71.4444,71.3464,71.3674,19700.0
2011-02-25 14:30:00,101.92,102.04,101.87,101.98,20300.0,71.3534,71.4374,71.3184,71.3954,20300.0
2011-02-25 14:35:00,101.93,102.01,101.9,101.92,17200.0,71.3604,71.4164,71.3394,71.3534,17200.0
2011-02-25 14:40:00,101.92,102.02,101.9,102.02,28100.0,71.3534,71.4234,71.3394,71.4234,28100.0
2011-02-25 14:45:00,102.0,102.04,101.92,101.95,16600.0,71.4094,71.4374,71.3534,71.3744,16600.0
2011-02-25 14:50:00,101.97,102.03,101.9,101.98,17900.0,71.3884,71.4304,71.3394,71.3954,17900.0
2011-02-25 14:55:00,101.99,102.04,101.91,101.98,19900.0,71.4024,71.4374,71.3464,71.3954,19900.0
2011-02-25 15:00:00,101.97,101.98,101.85,101.95,17400.0,71.3884,71.3954,71.3044,71.3744,17400.0
2011-02-25 15:05:00,101.95,102.2,101.95,102.2,23700.0,71.3744,71.5495,71.3744,71.5495,23700.0
2011-02-25 15:10:00,102.21,102.37,102.21,102.3,47300.0,71.5565,71.6685,71.5565,71.6195,47300.0
2011-02-25 15:15:00,102.31,102.34,102.21,102.26,27400.0,71.6265,71.6475,71.5565,71.5915,27400.0
2011-02-25 15:20:00,102.24,102.25,102.13,102.18,26300.0,71.5775,71.5845,71.5004,71.5355,26300.0
2011-02-25 15:25:00,102.18,102.31,102.16,102.22,22700.0,71.5355,71.6265,71.5215,71.5635,22700.0
2011-02-25 15:30:00,102.2,102.22,102.04,102.05,35900.0,71.5495,71.5635,71.4374,71.4444,35900.0
2011-02-25 15:35:00,102.05,102.19,102.04,102.11,29900.0,71.4444,71.5425,71.4374,71.4864,29900.0
2011-02-25 15:40:00,102.13,102.13,101.98,102.04,43700.0,71.5004,71.5004,71.3954,71.4374,43700.0
2011-02-25 15:45:00,102.06,102.29,102.05,102.19,68000.0,71.4514,71.6125,71.4444,71.5425,68000.0
2011-02-25 15:50:00,102.2,102.24,102.08,102.24,55100.0,71.5495,71.5775,71.4654,71.5775,55100.0
2011-02-25 15:55:00,102.25,102.39,102.23,102.35,155100.0,71.5845,71.6825,71.5705,71.6545,155100.0
2011-02-28 09:30:00,102.96,103.32,102.93,103.22,57900.0,72.0815,72.3336,72.0605,72.2635,57900.0
2011-02-28 09:35:00,103.22,103.81,103.21,103.8,36300.0,72.2635,72.6766,72.2565,72.6696,36300.0
2011-02-28 09:40:00,103.79,103.8,103.0,103.25,43700.0,72.6626,72.6696,72.1095,72.2846,43700.0
2011-02-28 09:45:00,103.25,103.29,102.95,103.09,37800.0,72.2846,72.3126,72.0745,72.1725,37800.0
2011-02-28 09:50:00,103.12,103.12,102.82,102.83,33100.0,72.1935,72.1935,71.9835,71.9905,33100.0
2011-02-28 09:55:00,102.88,103.01,102.87,102.9,20900.0,72.0255,72.1165,72.0185,72.0395,20900.0
2011-02-28 10:00:00,102.95,103.49,102.86,103.49,51500.0,72.0745,72.4526,72.0115,72.4526,51500.0
2011-02-28 10:05:00,103.5,103.57,103.1,103.2,25100.0,72.4596,72.5086,72.1795,72.2495,25100.0
2011-02-28 10:10:00,103.23,103.26,103.03,103.24,16000.0,72.2705,72.2916,72.1305,72.2776,16000.0
2011-02-28 10:15:00,103.3,103.48,103.3,103.42,15200.0,72.3196,72.4456,72.3196,72.4036,15200.0
2011-02-28 10:20:00,103.43,103.51,103.22,103.3,12400.0,72.4106,72.4666,72.2635,72.3196,12400.0
2011-02-28 10:25:00,103.34,103.41,103.3,103.31,8700.0,72.3476,72.3966,72.3196,72.3266,8700.0
2011-02-28 10:30:00,103.34,103.38,103.18,103.21,17600.0,72.3476,72.3756,72.2355,72.2565,17600.0
2011-02-28 10:35:00,103.14,103.21,103.03,103.03,16000.0,72.2075,72.2565,72.1305,72.1305,16000.0
2011-02-28 10:40:00,103.06,103.1,102.85,102.85,21200.0,72.1515,72.1795,72.0045,72.0045,21200.0
2011-02-28 10:45:00,102.84,102.85,102.61,102.77,20200.0,71.9975,72.0045,71.8365,71.9485,20200.0
2011-02-28 10:50:00,102.78,102.78,102.6,102.73,15000.0,71.9555,71.9555,71.8295,71.9205,15000.0
2011-02-28 10:55:00,102.74,102.95,102.68,102.93,10700.0,71.9275,72.0745,71.8855,72.0605,10700.0
2011-02-28 11:00:00,102.94,103.11,102.94,103.09,27500.0,72.0675,72.1865,72.0675,72.1725,27500.0
2011-02-28 11:05:00,103.11,103.3,103.07,103.27,21900.0,72.1865,72.3196,72.1585,72.2986,21900.0
2011-02-28 11:10:00,103.3,103.45,103.25,103.43,9300.0,72.3196,72.4246,72.2846,72.4106,9300.0
2011-02-28 11:15:00,103.39,103.44,103.05,103.28,20300.0,72.3826,72.4176,72.1445,72.3056,20300.0
2011-02-28 11:20:00,103.27,103.3,103.07,103.1,16600.0,72.2986,72.3196,72.1585,72.1795,16600.0
2011-02-28 11:25:00,103.14,103.15,102.77,102.81,23400.0,72.2075,72.2145,71.9485,71.9765,23400.0
2011-02-28 11:30:00,102.8,102.89,102.77,102.86,17100.0,71.9695,72.0325,71.9485,72.0115,17100.0
2011-02-28 11:35:00,102.87,102.87,102.75,102.76,18800.0,72.0185,72.0185,71.9345,71.9415,18800.0
2011-02-28 11:40:00,102.83,102.94,102.77,102.8,13200.0,71.9905,72.0675,71.9485,71.9695,13200.0
2011-02-28 11:45:00,102.8,103.06,102.8,102.9,39700.0,71.9695,72.1515,71.9695,72.0395,39700.0
2011-02-28 11:50:00,102.93,103.04,102.9,103.0,15600.0,72.0605,72.1375,72.0395,72.1095,15600.0
2011-02-28 11:55:00,103.01,103.04,102.85,102.87,10100.0,72.1165,72.1375,72.0045,72.0185,10100.0
2011-02-28 12:00:00,102.89,102.89,102.72,102.73,14700.0,72.0325,72.0325,71.9135,71.9205,14700.0
2011-02-28 12:05:00,102.71,102.75,102.63,102.71,9300.0,71.9065,71.9345,71.8505,71.9065,9300.0
2011-02-28 12:10:00,102.71,102.71,102.5,102.52,10400.0,71.9065,71.9065,71.7595,71.7735,10400.0
2011-02-28 12:15:00,102.55,102.55,102.36,102.48,13800.0,71.7945,71.7945,71.6615,71.7455,13800.0
2011-02-28 12:20:00,102.46,102.5,102.35,102.38,10200.0,71.7315,71.7595,71.6545,71.6755,10200.0
2011-02-28 12:25:00,102.38,102.65,102.34,102.5,17600.0,71.6755,71.8645,71.6475,71.7595,17600.0
2011-02-28 12:30:00,102.5,102.57,102.47,102.51,11100.0,71.7595,71.8085,71.7385,71.7665,11100.0
2011-02-28 12:35:00,102.5,102.52,102.35,102.37,18900.0,71.7595,71.7735,71.6545,71.6685,18900.0
2011-02-28 12:40:00,102.37,102.48,102.34,102.48,15200.0,71.6685,71.7455,71.6475,71.7455,15200.0
2011-02-28 12:45:00,102.49,102.49,102.26,102.26,18200.0,71.7525,71.7525,71.5915,71.5915,18200.0
2011-02-28 12:50:00,102.25,102.32,101.97,101.98,25500.0,71.5845,71.6335,71.3884,71.3954,25500.0
2011-02-28 12:55:00,101.95,101.95,101.77,101.78,11800.0,71.3744,71.3744,71.2484,71.2554,11800.0
2011-02-28 13:00:00,101.75,101.75,101.44,101.45,30200.0,71.2344,71.2344,71.0174,71.0244,30200.0
2011-02-28 13:05:00,101.5,101.6,101.36,101.55,21600.0,71.0594,71.1294,70.9614,71.0944,21600.0
2011-02-28 13:10:00,101.54,101.67,101.54,101.64,9300.0,71.0874,71.1784,71.0874,71.1574,9300.0
2011-02-28 13:15:00,101.65,101.72,101.5,101.55,15400.0,71.1644,71.2134,71.0594,71.0944,15400.0
2011-02-28 13:20:00,101.53,101.57,101.28,101.31,9900.0,71.0804,71.1084,70.9054,70.9264,9900.0
2011-02-28 13:25:00,101.36,101.37,101.1,101.31,16500.0,70.9614,70.9684,70.7794,70.9264,16500.0
2011-02-28 13:30:00,101.32,101.51,101.32,101.41,12000.0,70.9334,71.0664,70.9334,70.9964,12000.0
2011-02-28 13:35:00,101.37,101.39,101.24,101.36,10500.0,70.9684,70.9824,70.8774,70.9614,10500.0
2011-02-28 13:40:00,101.34,101.51,101.32,101.38,11600.0,70.9474,71.0664,70.9334,70.9754,11600.0
2011-02-28 13:45:00,101.33,101.41,101.25,101.39,7000.0,70.9404,70.9964,70.8844,70.9824,7000.0
2011-02-28 13:50:00,101.35,101.4,101.2,101.22,10700.0,70.9544,70.9894,70.8494,70.8634,10700.0
2011-02-28 13:55:00,101.23,101.3,101.1,101.12,19000.0,70.8704,70.9194,70.7794,70.7934,19000.0
2011-02-28 14:00:00,101.12,101.19,100.98,100.99,21200.0,70.7934,70.8424,70.6953,70.7023,21200.0
2011-02-28 14:05:00,101.0,101.05,100.88,100.9,53900.0,70.7093,70.7443,70.6253,70.6393,53900.0
2011-02-28 14:10:00,100.9,100.93,100.83,100.91,39400.0,70.6393,70.6603,70.5903,70.6463,39400.0
2011-02-28 14:15:00,100.89,101.02,100.89,100.98,45200.0,70.6323,70.7233,70.6323,70.6953,45200.0
2011-02-28 14:20:00,101.0,101.06,100.99,101.01,22000.0,70.7093,70.7513,70.7023,70.7163,22000.0
2011-02-28 14:25:00,101.04,101.16,101.04,101.11,19800.0,70.7373,70.8214,70.7373,70.7864,19800.0
2011-02-28 14:30:00,101.05,101.23,101.03,101.07,19900.0,70.7443,70.8704,70.7303,70.7583,19900.0
2011-02-28 14:35:00,101.06,101.15,101.02,101.12,14900.0,70.7513,70.8144,70.7233,70.7934,14900.0
2011-02-28 14:40:00,101.13,101.19,101.01,101.05,16400.0,70.8004,70.8424,70.7163,70.7443,16400.0
2011-02-28 14:45:00,101.09,101.14,100.97,101.0,27900.0,70.7724,70.8074,70.6883,70.7093,27900.0
2011-02-28 14:50:00,101.0,101.07,100.95,101.07,20700.0,70.7093,70.7583,70.6743,70.7583,20700.0
2011-02-28 14:55:00,101.03,101.24,101.01,101.24,24700.0,70.7303,70.8774,70.7163,70.8774,24700.0
2011-02-28 15:00:00,101.23,101.23,101.03,101.08,20100.0,70.8704,70.8704,70.7303,70.7654,20100.0
2011-02-28 15:05:00,101.05,101.09,100.9,100.93,38000.0,70.7443,70.7724,70.6393,70.6603,38000.0
2011-02-28 15:10:00,100.95,101.18,100.94,101.09,28300.0,70.6743,70.8354,70.6673,70.7724,28300.0
2011-02-28 15:15:00,101.11,101.19,100.93,101.0,50500.0,70.7864,70.8424,70.6603,70.7093,50500.0
2011-02-28 15:20:00,101.0,101.02,100.83,100.85,76800.0,70.7093,70.7233,70.5903,70.6043,76800.0
2011-02-28 15:25:00,100.86,100.96,100.84,100.87,46500.0,70.6113,70.6813,70.5973,70.6183,46500.0
2011-02-28 15:30:00,100.86,101.17,100.83,101.12,92100.0,70.6113,70.8284,70.5903,70.7934,92100.0
2011-02-28 15:35:00,101.14,101.14,100.87,100.91,65700.0,70.8074,70.8074,70.6183,70.6463,65700.0
2011-02-28 15:40:00,100.91,100.93,100.8,100.89,47100.0,70.6463,70.6603,70.5693,70.6323,47100.0
2011-02-28 15:45:00,100.9,101.05,100.8,100.88,91900.0,70.6393,70.7443,70.5693,70.6253,91900.0
2011-02-28 15:50:00,100.89,101.04,100.88,100.94,83700.0,70.6323,70.7373,70.6253,70.6673,83700.0
2011-02-28 15:55:00,100.94,101.2,100.87,101.13,125300.0,70.6673,70.8494,70.6183,70.8004,125300.0
2011-03-01 09:30:00,102.38,102.38,101.64,101.64,56300.0,71.6755,71.6755,71.1574,71.1574,56300.0
2011-03-01 09:35:00,101.65,101.76,101.07,101.4,39700.0,71.1644,71.2414,70.7583,70.9894,39700.0
2011-03-01 09:40:00,101.4,101.46,101.0,101.09,38100.0,70.9894,71.0314,70.7093,70.7724,38100.0
2011-03-01 09:45:00,101.14,101.19,100.6,100.73,41900.0,70.8074,70.8424,70.4293,70.5203,41900.0
2011-03-01 09:50:00,100.73,100.83,100.5,100.79,25500.0,70.5203,70.5903,70.3593,70.5623,25500.0
2011-03-01 09:55:00,100.79,100.93,100.67,100.81,20100.0,70.5623,70.6603,70.4783,70.5763,20100.0
2011-03-01 10:00:00,100.82,101.4,100.68,101.18,31300.0,70.5833,70.9894,70.4853,70.8354,31300.0
2011-03-01 10:05:00,101.16,101.19,100.7,100.77,27400.0,70.8214,70.8424,70.4993,70.5483,27400.0
2011-03-01 10:10:00,100.88,100.88,100.5,100.72,26400.0,70.6253,70.6253,70.3593,70.5133,26400.0
2011-03-01 10:15:00,100.74,100.9,100.53,100.53,41200.0,70.5273,70.6393,70.3803,70.3803,41200.0
2011-03-01 10:20:00,100.58,100.69,100.3,100.61,28800.0,70.4153,70.4923,70.2193,70.4363,28800.0
2011-03-01 10:25:00,100.7,100.77,100.57,100.57,26200.0,70.4993,70.5483,70.4083,70.4083,26200.0
2011-03-01 10:30:00,100.57,100.57,100.35,100.5,21600.0,70.4083,70.4083,70.2543,70.3593,21600.0
2011-03-01 10:35:00,100.5,100.59,100.26,100.41,14500.0,70.3593,70.4223,70.1913,70.2963,14500.0
2011-03-01 10:40:00,100.4,100.64,100.39,100.62,9100.0,70.2893,70.4573,70.2823,70.4433,9100.0
2011-03-01 10:45:00,100.66,100.98,100.66,100.83,21700.0,70.4713,70.6953,70.4713,70.5903,21700.0
2011-03-01 10:50:00,100.86,101.05,100.76,101.02,10600.0,70.6113,70.7443,70.5413,70.7233,10600.0
2011-03-01 10:55:00,101.01,101.17,100.91,101.01,18700.0,70.7163,70.8284,70.6463,70.7163,18700.0
2011-03-01 11:00:00,101.05,101.4,101.04,101.12,19600.0,70.7443,70.9894,70.7373,70.7934,19600.0
2011-03-01 11:05:00,101.08,101.11,100.88,100.96,10300.0,70.7654,70.7864,70.6253,70.6813,10300.0
2011-03-01 11:10:00,101.0,101.0,100.74,100.8,13500.0,70.7093,70.7093,70.5273,70.5693,13500.0
2011-03-01 11:15:00,100.8,101.3,100.8,101.11,12900.0,70.5693,70.9194,70.5693,70.7864,12900.0
2011-03-01 11:20:00,101.1,101.16,100.94,100.94,10300.0,70.7794,70.8214,70.6673,70.6673,10300.0
2011-03-01 11:25:00,100.94,100.94,100.45,100.49,20400.0,70.6673,70.6673,70.3243,70.3523,20400.0
2011-03-01 11:30:00,100.46,100.66,100.45,100.56,18700.0,70.3313,70.4713,70.3243,70.4013,18700.0
2011-03-01 11:35:00,100.55,100.65,100.3,100.33,17300.0,70.3943,70.4643,70.2193,70.2403,17300.0
2011-03-01 11:40:00,100.31,100.54,100.29,100.46,13000.0,70.2263,70.3873,70.2123,70.3313,13000.0
2011-03-01 11:45:00,100.45,100.49,100.0,100.01,19500.0,70.3243,70.3523,70.0093,70.0163,19500.0
2011-03-01 11:50:00,100.0,100.0,99.7,99.81,31500.0,70.0093,70.0093,69.7992,69.8762,31500.0
2011-03-01 11:55:00,99.8,99.83,99.54,99.63,21700.0,69.8692,69.8902,69.6872,69.7502,21700.0
2011-03-01 12:00:00,99.65,99.82,99.5,99.82,28100.0,69.7642,69.8832,69.6592,69.8832,28100.0
2011-03-01 12:05:00,99.77,99.92,99.7,99.77,16600.0,69.8482,69.9532,69.7992,69.8482,16600.0
2011-03-01 12:10:00,99.78,99.87,99.68,99.8,18500.0,69.8552,69.9182,69.7852,69.8692,18500.0
2011-03-01 12:15:00,99.79,99.9,99.62,99.84,20200.0,69.8622,69.9392,69.7432,69.8972,20200.0
2011-03-01 12:20:00,99.85,99.99,99.77,99.82,22500.0,69.9042,70.0023,69.8482,69.8832,22500.0
2011-03-01 12:25:00,99.82,99.86,99.52,99.57,13400.0,69.8832,69.9112,69.6732,69.7082,13400.0
2011-03-01 12:30:00,99.56,99.89,99.51,99.79,12000.0,69.7012,69.9322,69.6662,69.8622,12000.0
2011-03-01 12:35:00,99.78,99.84,99.68,99.74,8100.0,69.8552,69.8972,69.7852,69.8272,8100.0
2011-03-01 12:40:00,99.75,99.98,99.75,99.95,10700.0,69.8342,69.9952,69.8342,69.9742,10700.0
2011-03-01 12:45:00,99.97,100.04,99.89,99.9,10700.0,69.9882,70.0373,69.9322,69.9392,10700.0
2011-03-01 12:50:00,99.96,100.06,99.8,99.83,13300.0,69.9812,70.0513,69.8692,69.8902,13300.0
2011-03-01 12:55:00,99.77,100.11,99.74,99.79,15600.0,69.8482,70.0863,69.8272,69.8622,15600.0
2011-03-01 13:00:00,99.78,99.78,99.55,99.59,15900.0,69.8552,69.8552,69.6942,69.7222,15900.0
2011-03-01 13:05:00,99.59,99.69,99.59,99.67,16000.0,69.7222,69.7922,69.7222,69.7782,16000.0
2011-03-01 13:10:00,99.67,99.8,99.61,99.77,13000.0,69.7782,69.8692,69.7362,69.8482,13000.0
2011-03-01 13:15:00,99.78,99.8,99.54,99.76,15300.0,69.8552,69.8692,69.6872,69.8412,15300.0
2011-03-01 13:20:00,99.75,99.88,99.45,99.68,16800.0,69.8342,69.9252,69.6242,69.7852,16800.0
2011-03-01 13:25:00,99.69,99.75,99.41,99.5,15100.0,69.7922,69.8342,69.5962,69.6592,15100.0
2011-03-01 13:30:00,99.53,99.59,99.44,99.46,9500.0,69.6802,69.7222,69.6172,69.6312,9500.0
2011-03-01 13:35:00,99.45,99.74,99.45,99.62,13200.0,69.6242,69.8272,69.6242,69.7432,13200.0
2011-03-01 13:40:00,99.62,99.66,99.35,99.36,18300.0,69.7432,69.7712,69.5542,69.5612,18300.0
2011-03-01 13:45:00,99.36,99.54,99.35,99.48,7500.0,69.5612,69.6872,69.5542,69.6452,7500.0
2011-03-01 13:50:00,99.41,99.53,99.35,99.51,20300.0,69.5962,69.6802,69.5542,69.6662,20300.0
2011-03-01 13:55:00,99.49,99.82,99.49,99.68,15900.0,69.6522,69.8832,69.6522,69.7852,15900.0
2011-03-01 14:00:00,99.69,99.78,99.53,99.58,35900.0,69.7922,69.8552,69.6802,69.7152,35900.0
2011-03-01 14:05:00,99.57,99.7,99.45,99.6,19600.0,69.7082,69.7992,69.6242,69.7292,19600.0
2011-03-01 14:10:00,99.6,99.73,99.36,99.5,39300.0,69.7292,69.8202,69.5612,69.6592,39300.0
2011-03-01 14:15:00,99.47,99.65,99.37,99.59,22400.0,69.6382,69.7642,69.5682,69.7222,22400.0
2011-03-01 14:20:00,99.62,99.62,99.34,99.35,17500.0,69.7432,69.7432,69.5472,69.5542,17500.0
2011-03-01 14:25:00,99.35,99.52,99.19,99.28,29100.0,69.5542,69.6732,69.4422,69.5052,29100.0
2011-03-01 14:30:00,99.3,99.38,99.18,99.22,21200.0,69.5192,69.5752,69.4352,69.4632,21200.0
2011-03-01 14:35:00,99.19,99.31,99.08,99.26,22900.0,69.4422,69.5262,69.3652,69.4912,22900.0
2011-03-01 14:40:00,99.27,99.4,99.21,99.34,14200.0,69.4982,69.5892,69.4562,69.5472,14200.0
2011-03-01 14:45:00,99.32,99.38,99.18,99.22,21900.0,69.5332,69.5752,69.4352,69.4632,21900.0
2011-03-01 14:50:00,99.22,99.55,99.21,99.45,15300.0,69.4632,69.6942,69.4562,69.6242,15300.0
2011-03-01 14:55:00,99.46,99.46,99.25,99.32,18400.0,69.6312,69.6312,69.4842,69.5332,18400.0
2011-03-01 15:00:00,99.34,99.53,99.22,99.22,16200.0,69.5472,69.6802,69.4632,69.4632,16200.0
2011-03-01 15:05:00,99.23,99.29,99.01,99.04,26100.0,69.4702,69.5122,69.3162,69.3372,26100.0
2011-03-01 15:10:00,99.04,99.13,98.92,98.99,32900.0,69.3372,69.4002,69.2532,69.3022,32900.0
2011-03-01 15:15:00,99.0,99.62,99.0,99.62,24200.0,69.3092,69.7432,69.3092,69.7432,24200.0
2011-03-01 15:20:00,99.63,99.78,99.58,99.72,48300.0,69.7502,69.8552,69.7152,69.8132,48300.0
2011-03-01 15:25:00,99.69,99.7,99.44,99.5,17200.0,69.7922,69.7992,69.6172,69.6592,17200.0
2011-03-01 15:30:00,99.49,99.88,99.49,99.84,29200.0,69.6522,69.9252,69.6522,69.8972,29200.0
2011-03-01 15:35:00,99.85,100.11,99.8,100.05,48800.0,69.9042,70.0863,69.8692,70.0443,48800.0
2011-03-01 15:40:00,100.05,100.24,99.94,100.02,47700.0,70.0443,70.1773,69.9672,70.0233,47700.0
2011-03-01 15:45:00,100.06,100.15,99.92,100.04,70800.0,70.0513,70.1143,69.9532,70.0373,70800.0
2011-03-01 15:50:00,100.04,100.17,99.96,100.07,77100.0,70.0373,70.1283,69.9812,70.0583,77100.0
2011-03-01 15:55:00,100.05,100.1,99.89,99.89,74200.0,70.0443,70.0793,69.9322,69.9322,74200.0
2011-03-02 09:30:00,99.88,99.98,99.33,99.33,72200.0,69.9252,69.9952,69.5402,69.5402,72200.0
2011-03-02 09:35:00,99.44,100.32,99.25,100.32,42200.0,69.6172,70.2333,69.4842,70.2333,42200.0
2011-03-02 09:40:00,100.23,100.76,100.23,100.63,62900.0,70.1703,70.5413,70.1703,70.4503,62900.0
2011-03-02 09:45:00,100.57,100.61,99.71,100.11,31600.0,70.4083,70.4363,69.8062,70.0863,31600.0
2011-03-02 09:50:00,100.11,100.34,99.93,100.2,18400.0,70.0863,70.2473,69.9602,70.1493,18400.0
2011-03-02 09:55:00,100.16,100.29,100.03,100.27,15600.0,70.1213,70.2123,70.0303,70.1983,15600.0
2011-03-02 10:00:00,100.28,100.57,100.25,100.47,61800.0,70.2053,70.4083,70.1843,70.3383,61800.0
2011-03-02 10:05:00,100.47,100.63,100.3,100.33,63600.0,70.3383,70.4503,70.2193,70.2403,63600.0
2011-03-02 10:10:00,100.28,100.31,99.82,99.88,15100.0,70.2053,70.2263,69.8832,69.9252,15100.0
2011-03-02 10:15:00,99.88,100.22,99.88,100.22,19300.0,69.9252,70.1633,69.9252,70.1633,19300.0
2011-03-02 10:20:00,100.18,100.36,100.1,100.15,53500.0,70.1353,70.2613,70.0793,70.1143,53500.0
2011-03-02 10:25:00,100.14,100.46,100.1,100.36,29200.0,70.1073,70.3313,70.0793,70.2613,29200.0
2011-03-02 10:30:00,100.33,100.51,100.19,100.46,17600.0,70.2403,70.3663,70.1423,70.3313,17600.0
2011-03-02 10:35:00,100.51,100.95,100.45,100.92,112400.0,70.3663,70.6743,70.3243,70.6533,112400.0
2011-03-02 10:40:00,100.94,101.32,100.93,101.25,70200.0,70.6673,70.9334,70.6603,70.8844,70200.0
2011-03-02 10:45:00,101.25,101.71,101.22,101.51,45100.0,70.8844,71.2064,70.8634,71.0664,45100.0
2011-03-02 10:50:00,101.54,101.93,101.48,101.72,63400.0,71.0874,71.3604,71.0454,71.2134,63400.0
2011-03-02 10:55:00,101.72,101.72,101.25,101.43,19700.0,71.2134,71.2134,70.8844,71.0104,19700.0
2011-03-02 11:00:00,101.42,101.86,101.37,101.7,30200.0,71.0034,71.3114,70.9684,71.1994,30200.0
2011-03-02 11:05:00,101.66,101.84,101.18,101.46,41800.0,71.1714,71.2974,70.8354,71.0314,41800.0
2011-03-02 11:10:00,101.42,101.45,101.06,101.06,50200.0,71.0034,71.0244,70.7513,70.7513,50200.0
2011-03-02 11:15:00,101.03,101.1,100.92,100.99,19800.0,70.7303,70.7794,70.6533,70.7023,19800.0
2011-03-02 11:20:00,101.0,101.06,100.9,100.96,31500.0,70.7093,70.7513,70.6393,70.6813,31500.0
2011-03-02 11:25:00,100.96,101.06,100.59,100.6,14100.0,70.6813,70.7513,70.4223,70.4293,14100.0
2011-03-02 11:30:00,100.6,100.6,100.31,100.4,34000.0,70.4293,70.4293,70.2263,70.2893,34000.0
2011-03-02 11:35:00,100.39,100.51,99.86,99.86,40600.0,70.2823,70.3663,69.9112,69.9112,40600.0
2011-03-02 11:40:00,99.88,100.33,99.8,100.01,52700.0,69.9252,70.2403,69.8692,70.0163,52700.0
2011-03-02 11:45:00,99.96,100.03,99.71,99.9,32200.0,69.9812,70.0303,69.8062,69.9392,32200.0
2011-03-02 11:50:00,99.97,100.02,99.67,99.67,43400.0,69.9882,70.0233,69.7782,69.7782,43400.0
2011-03-02 11:55:00,99.66,99.66,99.27,99.31,49900.0,69.7712,69.7712,69.4982,69.5262,49900.0
2011-03-02 12:00:00,99.29,99.67,99.07,99.64,41600.0,69.5122,69.7782,69.3582,69.7572,41600.0
2011-03-02 12:05:00,99.63,99.73,99.47,99.68,19200.0,69.7502,69.8202,69.6382,69.7852,19200.0
2011-03-02 12:10:00,99.7,99.94,99.47,99.52,27000.0,69.7992,69.9672,69.6382,69.6732,27000.0
2011-03-02 12:15:00,99.53,99.8,99.42,99.8,24600.0,69.6802,69.8692,69.6032,69.8692,24600.0
2011-03-02 12:20:00,99.77,100.2,99.75,100.19,21000.0,69.8482,70.1493,69.8342,70.1423,21000.0
2011-03-02 12:25:00,100.18,100.35,100.07,100.1,26800.0,70.1353,70.2543,70.0583,70.0793,26800.0
2011-03-02 12:30:00,100.1,100.27,100.09,100.15,17000.0,70.0793,70.1983,70.0723,70.1143,17000.0
2011-03-02 12:35:00,100.18,100.32,100.18,100.32,14900.0,70.1353,70.2333,70.1353,70.2333,14900.0
2011-03-02 12:40:00,100.3,100.36,100.21,100.23,6600.0,70.2193,70.2613,70.1563,70.1703,6600.0
2011-03-02 12:45:00,100.3,100.33,100.12,100.14,12000.0,70.2193,70.2403,70.0933,70.1073,12000.0
2011-03-02 12:50:00,100.2,100.37,100.14,100.19,25400.0,70.1493,70.2683,70.1073,70.1423,25400.0
2011-03-02 12:55:00,100.18,100.28,100.18,100.22,6500.0,70.1353,70.2053,70.1353,70.1633,6500.0
2011-03-02 13:00:00,100.3,100.37,100.23,100.27,6000.0,70.2193,70.2683,70.1703,70.1983,6000.0
2011-03-02 13:05:00,100.31,100.42,100.15,100.18,28500.0,70.2263,70.3033,70.1143,70.1353,28500.0
2011-03-02 13:10:00,100.17,100.25,100.03,100.23,19900.0,70.1283,70.1843,70.0303,70.1703,19900.0
2011-03-02 13:15:00,100.24,100.41,100.19,100.24,17300.0,70.1773,70.2963,70.1423,70.1773,17300.0
2011-03-02 13:20:00,100.28,100.62,100.25,100.59,18400.0,70.2053,70.4433,70.1843,70.4223,18400.0
2011-03-02 13:25:00,100.62,100.62,100.39,100.39,18700.0,70.4433,70.4433,70.2823,70.2823,18700.0
2011-03-02 13:30:00,100.47,100.53,100.39,100.4,12600.0,70.3383,70.3803,70.2823,70.2893,12600.0
2011-03-02 13:35:00,100.42,100.42,100.21,100.3,20900.0,70.3033,70.3033,70.1563,70.2193,20900.0
2011-03-02 13:40:00,100.25,100.28,100.04,100.09,33900.0,70.1843,70.2053,70.0373,70.0723,33900.0
2011-03-02 13:45:00,100.05,100.11,100.0,100.08,16500.0,70.0443,70.0863,70.0093,70.0653,16500.0
2011-03-02 13:50:00,100.08,100.3,100.08,100.15,28900.0,70.0653,70.2193,70.0653,70.1143,28900.0
2011-03-02 13:55:00,100.11,100.12,100.0,100.09,13400.0,70.0863,70.0933,70.0093,70.0723,13400.0
2011-03-02 14:00:00,100.17,100.2,99.83,99.84,29800.0,70.1283,70.1493,69.8902,69.8972,29800.0
2011-03-02 14:05:00,99.87,100.36,99.87,100.19,29500.0,69.9182,70.2613,69.9182,70.1423,29500.0
2011-03-02 14:10:00,100.15,100.45,100.15,100.42,41100.0,70.1143,70.3243,70.1143,70.3033,41100.0
2011-03-02 14:15:00,100.41,100.54,100.33,100.45,36300.0,70.2963,70.3873,70.2403,70.3243,36300.0
2011-03-02 14:20:00,100.44,100.64,100.18,100.39,40400.0,70.3173,70.4573,70.1353,70.2823,40400.0
2011-03-02 14:25:00,100.36,100.56,100.17,100.25,22900.0,70.2613,70.4013,70.1283,70.1843,22900.0
2011-03-02 14:30:00,100.29,100.52,100.2,100.48,22900.0,70.2123,70.3733,70.1493,70.3453,22900.0
2011-03-02 14:35:00,100.48,100.63,100.41,100.5,66600.0,70.3453,70.4503,70.2963,70.3593,66600.0
2011-03-02 14:40:00,100.53,100.74,100.5,100.67,32000.0,70.3803,70.5273,70.3593,70.4783,32000.0
2011-03-02 14:45:00,100.68,100.92,100.68,100.75,18400.0,70.4853,70.6533,70.4853,70.5343,18400.0
2011-03-02 14:50:00,100.76,100.83,100.62,100.69,16600.0,70.5413,70.5903,70.4433,70.4923,16600.0
2011-03-02 14:55:00,100.65,100.7,100.49,100.7,16700.0,70.4643,70.4993,70.3523,70.4993,16700.0
2011-03-02 15:00:00,100.65,100.77,100.55,100.73,28400.0,70.4643,70.5483,70.3943,70.5203,28400.0
2011-03-02 15:05:00,100.73,100.8,100.65,100.7,26100.0,70.5203,70.5693,70.4643,70.4993,26100.0
2011-03-02 15:10:00,100.72,100.72,100.5,100.64,29600.0,70.5133,70.5133,70.3593,70.4573,29600.0
2011-03-02 15:15:00,100.54,100.59,100.43,100.52,24300.0,70.3873,70.4223,70.3103,70.3733,24300.0
2011-03-02 15:20:00,100.45,100.56,100.18,100.2,38400.0,70.3243,70.4013,70.1353,70.1493,38400.0
2011-03-02 15:25:00,100.2,100.58,100.2,100.31,61800.0,70.1493,70.4153,70.1493,70.2263,61800.0
2011-03-02 15:30:00,100.33,100.46,100.3,100.42,35800.0,70.2403,70.3313,70.2193,70.3033,35800.0
2011-03-02 15:35:00,100.42,100.42,100.2,100.32,35100.0,70.3033,70.3033,70.1493,70.2333,35100.0
2011-03-02 15:40:00,100.37,100.41,100.21,100.33,62100.0,70.2683,70.2963,70.1563,70.2403,62100.0
2011-03-02 15:45:00,100.3,100.33,100.1,100.28,94300.0,70.2193,70.2403,70.0793,70.2053,94300.0
2011-03-02 15:50:00,100.27,100.33,100.02,100.05,85600.0,70.1983,70.2403,70.0233,70.0443,85600.0
2011-03-02 15:55:00,100.02,100.58,100.02,100.25,232200.0,70.0233,70.4153,70.0233,70.1843,232200.0
2011-03-03 09:30:00,102.09,102.11,101.56,101.95,94900.0,71.4724,71.4864,71.1014,71.3744,94900.0
2011-03-03 09:35:00,101.94,102.46,101.82,102.21,69200.0,71.3674,71.7315,71.2834,71.5565,69200.0
2011-03-03 09:40:00,102.18,102.98,102.07,102.94,57500.0,71.5355,72.0955,71.4584,72.0675,57500.0
2011-03-03 09:45:00,102.87,103.35,102.87,103.3,78000.0,72.0185,72.3546,72.0185,72.3196,78000.0
2011-03-03 09:50:00,103.29,103.37,103.2,103.29,55400.0,72.3126,72.3686,72.2495,72.3126,55400.0
2011-03-03 09:55:00,103.29,103.3,102.91,103.02,48500.0,72.3126,72.3196,72.0465,72.1235,48500.0
2011-03-03 10:00:00,103.02,103.3,102.8,103.02,47500.0,72.1235,72.3196,71.9695,72.1235,47500.0
2011-03-03 10:05:00,102.98,102.98,102.68,102.76,13400.0,72.0955,72.0955,71.8855,71.9415,13400.0
2011-03-03 10:10:00,102.78,103.07,102.78,103.03,29600.0,71.9555,72.1585,71.9555,72.1305,29600.0
2011-03-03 10:15:00,103.07,103.07,102.79,102.79,13900.0,72.1585,72.1585,71.9625,71.9625,13900.0
2011-03-03 10:20:00,102.77,102.99,102.63,102.75,25400.0,71.9485,72.1025,71.8505,71.9345,25400.0
2011-03-03 10:25:00,102.79,102.85,102.6,102.61,18500.0,71.9625,72.0045,71.8295,71.8365,18500.0
2011-03-03 10:30:00,102.63,102.85,102.54,102.81,36400.0,71.8505,72.0045,71.7875,71.9765,36400.0
2011-03-03 10:35:00,102.84,103.0,102.69,102.87,40400.0,71.9975,72.1095,71.8925,72.0185,40400.0
2011-03-03 10:40:00,102.93,103.2,102.92,103.17,57100.0,72.0605,72.2495,72.0535,72.2285,57100.0
2011-03-03 10:45:00,103.15,103.28,103.06,103.1,18500.0,72.2145,72.3056,72.1515,72.1795,18500.0
2011-03-03 10:50:00,103.12,103.49,103.06,103.47,63600.0,72.1935,72.4526,72.1515,72.4386,63600.0
2011-03-03 10:55:00,103.46,103.69,103.41,103.69,49000.0,72.4316,72.5926,72.3966,72.5926,49000.0
2011-03-03 11:00:00,103.7,103.7,103.48,103.53,19800.0,72.5996,72.5996,72.4456,72.4806,19800.0
2011-03-03 11:05:00,103.58,103.74,103.46,103.7,30900.0,72.5156,72.6276,72.4316,72.5996,30900.0
2011-03-03 11:10:00,103.73,103.77,103.47,103.67,40900.0,72.6206,72.6486,72.4386,72.5786,40900.0
2011-03-03 11:15:00,103.67,104.03,103.6,103.91,68200.0,72.5786,72.8306,72.5296,72.7466,68200.0
2011-03-03 11:20:00,103.89,103.92,103.76,103.82,14400.0,72.7326,72.7536,72.6416,72.6836,14400.0
2011-03-03 11:25:00,103.82,103.96,103.75,103.9,43100.0,72.6836,72.7816,72.6346,72.7396,43100.0
2011-03-03 11:30:00,103.88,103.96,103.78,103.78,18800.0,72.7256,72.7816,72.6556,72.6556,18800.0
2011-03-03 11:35:00,103.79,103.9,103.75,103.83,22300.0,72.6626,72.7396,72.6346,72.6906,22300.0
2011-03-03 11:40:00,103.84,104.02,103.75,103.97,29400.0,72.6976,72.8236,72.6346,72.7886,29400.0
2011-03-03 11:45:00,103.98,104.34,103.98,104.25,44300.0,72.7956,73.0477,72.7956,72.9846,44300.0
2011-03-03 11:50:00,104.23,104.43,104.19,104.43,38200.0,72.9706,73.1107,72.9426,73.1107,38200.0
2011-03-03 11:55:00,104.44,104.58,104.34,104.41,32700.0,73.1177,73.2157,73.0477,73.0967,32700.0
2011-03-03 12:00:00,104.4,104.44,104.0,104.02,29600.0,73.0897,73.1177,72.8096,72.8236,29600.0
2011-03-03 12:05:00,104.02,104.1,103.94,104.09,12200.0,72.8236,72.8796,72.7676,72.8726,12200.0
2011-03-03 12:10:00,104.09,104.16,103.97,104.02,26900.0,72.8726,72.9216,72.7886,72.8236,26900.0
2011-03-03 12:15:00,104.0,104.09,104.0,104.0,6500.0,72.8096,72.8726,72.8096,72.8096,6500.0
2011-03-03 12:20:00,104.02,104.02,103.81,103.99,11500.0,72.8236,72.8236,72.6766,72.8026,11500.0
2011-03-03 12:25:00,103.96,104.08,103.95,104.05,13700.0,72.7816,72.8656,72.7746,72.8446,13700.0
2011-03-03 12:30:00,104.02,104.06,103.99,103.99,13100.0,72.8236,72.8516,72.8026,72.8026,13100.0
2011-03-03 12:35:00,103.99,104.08,103.92,104.02,7500.0,72.8026,72.8656,72.7536,72.8236,7500.0
2011-03-03 12:40:00,104.03,104.12,103.99,104.03,8100.0,72.8306,72.8936,72.8026,72.8306,8100.0
2011-03-03 12:45:00,104.05,104.07,103.91,104.02,6800.0,72.8446,72.8586,72.7466,72.8236,6800.0
2011-03-03 12:50:00,104.04,104.07,103.97,104.03,13200.0,72.8376,72.8586,72.7886,72.8306,13200.0
2011-03-03 12:55:00,104.03,104.03,103.88,103.88,10200.0,72.8306,72.8306,72.7256,72.7256,10200.0
2011-03-03 13:00:00,103.91,103.99,103.88,103.88,6100.0,72.7466,72.8026,72.7256,72.7256,6100.0
2011-03-03 13:05:00,103.86,103.86,103.66,103.77,8900.0,72.7116,72.7116,72.5716,72.6486,8900.0
2011-03-03 13:10:00,103.74,103.9,103.74,103.86,6900.0,72.6276,72.7396,72.6276,72.7116,6900.0
2011-03-03 13:15:00,103.88,103.93,103.83,103.86,12400.0,72.7256,72.7606,72.6906,72.7116,12400.0
2011-03-03 13:20:00,103.86,103.86,103.7,103.78,11700.0,72.7116,72.7116,72.5996,72.6556,11700.0
2011-03-03 13:25:00,103.76,104.04,103.76,103.77,9100.0,72.6416,72.8376,72.6416,72.6486,9100.0
2011-03-03 13:30:00,103.76,104.02,103.7,103.99,14900.0,72.6416,72.8236,72.5996,72.8026,14900.0
2011-03-03 13:35:00,104.0,104.07,103.95,104.06,18000.0,72.8096,72.8586,72.7746,72.8516,18000.0
2011-03-03 13:40:00,104.04,104.17,103.99,104.03,12400.0,72.8376,72.9286,72.8026,72.8306,12400.0
2011-03-03 13:45:00,103.98,104.0,103.86,103.9,15400.0,72.7956,72.8096,72.7116,72.7396,15400.0
2011-03-03 13:50:00,103.93,103.93,103.76,103.78,4400.0,72.7606,72.7606,72.6416,72.6556,4400.0
2011-03-03 13:55:00,103.76,103.76,103.6,103.62,14600.0,72.6416,72.6416,72.5296,72.5436,14600.0
2011-03-03 14:00:00,103.65,103.92,103.65,103.86,14500.0,72.5646,72.7536,72.5646,72.7116,14500.0
2011-03-03 14:05:00,103.86,103.86,103.66,103.7,19200.0,72.7116,72.7116,72.5716,72.5996,19200.0
2011-03-03 14:10:00,103.69,103.86,103.69,103.79,47300.0,72.5926,72.7116,72.5926,72.6626,47300.0
2011-03-03 14:15:00,103.77,103.83,103.73,103.74,25300.0,72.6486,72.6906,72.6206,72.6276,25300.0
2011-03-03 14:20:00,103.76,103.78,103.58,103.58,14900.0,72.6416,72.6556,72.5156,72.5156,14900.0
2011-03-03 14:25:00,103.57,103.76,103.55,103.76,26300.0,72.5086,72.6416,72.4946,72.6416,26300.0
2011-03-03 14:30:00,103.77,103.91,103.73,103.88,22700.0,72.6486,72.7466,72.6206,72.7256,22700.0
2011-03-03 14:35:00,103.88,104.05,103.77,103.96,52000.0,72.7256,72.8446,72.6486,72.7816,52000.0
2011-03-03 14:40:00,103.94,104.17,103.92,104.17,30900.0,72.7676,72.9286,72.7536,72.9286,30900.0
2011-03-03 14:45:00,104.17,104.2,104.08,104.09,26900.0,72.9286,72.9496,72.8656,72.8726,26900.0
2011-03-03 14:50:00,104.08,104.25,104.08,104.2,27100.0,72.8656,72.9846,72.8656,72.9496,27100.0
2011-03-03 14:55:00,104.2,104.33,104.2,104.33,35200.0,72.9496,73.0407,72.9496,73.0407,35200.0
2011-03-03 15:00:00,104.34,104.42,104.3,104.38,37800.0,73.0477,73.1037,73.0196,73.0757,37800.0
2011-03-03 15:05:00,104.38,104.46,104.13,104.13,46900.0,73.0757,73.1317,72.9006,72.9006,46900.0
2011-03-03 15:10:00,104.14,104.21,104.01,104.04,40300.0,72.9076,72.9566,72.8166,72.8376,40300.0
2011-03-03 15:15:00,104.02,104.18,104.02,104.1,26500.0,72.8236,72.9356,72.8236,72.8796,26500.0
2011-03-03 15:20:00,104.1,104.19,104.02,104.02,22300.0,72.8796,72.9426,72.8236,72.8236,22300.0
2011-03-03 15:25:00,104.03,104.15,104.0,104.11,16500.0,72.8306,72.9146,72.8096,72.8866,16500.0
2011-03-03 15:30:00,104.1,104.12,103.91,104.04,35800.0,72.8796,72.8936,72.7466,72.8376,35800.0
2011-03-03 15:35:00,104.04,104.1,103.96,104.1,45300.0,72.8376,72.8796,72.7816,72.8796,45300.0
2011-03-03 15:40:00,104.09,104.16,104.05,104.13,49100.0,72.8726,72.9216,72.8446,72.9006,49100.0
2011-03-03 15:45:00,104.11,104.26,104.03,104.16,89000.0,72.8866,72.9916,72.8306,72.9216,89000.0
2011-03-03 15:50:00,104.15,104.2,103.97,103.97,72600.0,72.9146,72.9496,72.7886,72.7886,72600.0
2011-03-03 15:55:00,103.96,104.04,103.87,103.92,136300.0,72.7816,72.8376,72.7186,72.7536,136300.0
2011-03-04 09:30:00,104.2,104.34,103.24,103.31,66200.0,72.9496,73.0477,72.2776,72.3266,66200.0
2011-03-04 09:35:00,103.31,103.59,103.01,103.38,47000.0,72.3266,72.5226,72.1165,72.3756,47000.0
2011-03-04 09:40:00,103.39,103.5,102.65,102.84,39600.0,72.3826,72.4596,71.8645,71.9975,39600.0
2011-03-04 09:45:00,102.88,103.18,102.6,103.09,30700.0,72.0255,72.2355,71.8295,72.1725,30700.0
2011-03-04 09:50:00,102.97,103.08,102.66,103.02,23100.0,72.0885,72.1655,71.8715,72.1235,23100.0
2011-03-04 09:55:00,103.1,103.17,102.85,103.11,52500.0,72.1795,72.2285,72.0045,72.1865,52500.0
2011-03-04 10:00:00,103.11,103.15,102.97,103.0,41300.0,72.1865,72.2145,72.0885,72.1095,41300.0
2011-03-04 10:05:00,102.98,103.02,102.66,102.69,46300.0,72.0955,72.1235,71.8715,71.8925,46300.0
2011-03-04 10:10:00,102.73,102.84,102.61,102.8,51100.0,71.9205,71.9975,71.8365,71.9695,51100.0
2011-03-04 10:15:00,102.8,102.99,102.73,102.95,38100.0,71.9695,72.1025,71.9205,72.0745,38100.0
2011-03-04 10:20:00,102.95,103.06,102.86,103.01,42800.0,72.0745,72.1515,72.0115,72.1165,42800.0
2011-03-04 10:25:00,102.97,103.06,102.76,103.0,31100.0,72.0885,72.1515,71.9415,72.1095,31100.0
2011-03-04 10:30:00,102.98,103.21,102.91,103.14,51200.0,72.0955,72.2565,72.0465,72.2075,51200.0
2011-03-04 10:35:00,103.13,103.63,103.08,103.63,73300.0,72.2005,72.5506,72.1655,72.5506,73300.0
2011-03-04 10:40:00,103.59,104.14,103.59,103.96,80500.0,72.5226,72.9076,72.5226,72.7816,80500.0
2011-03-04 10:45:00,103.95,104.08,103.66,103.66,31300.0,72.7746,72.8656,72.5716,72.5716,31300.0
2011-03-04 10:50:00,103.72,103.78,103.6,103.6,14800.0,72.6136,72.6556,72.5296,72.5296,14800.0
2011-03-04 10:55:00,103.62,103.64,103.38,103.42,24700.0,72.5436,72.5576,72.3756,72.4036,24700.0
2011-03-04 11:00:00,103.48,103.58,103.14,103.14,32200.0,72.4456,72.5156,72.2075,72.2075,32200.0
2011-03-04 11:05:00,103.16,103.22,102.95,103.04,28300.0,72.2215,72.2635,72.0745,72.1375,28300.0
2011-03-04 11:10:00,103.03,103.22,102.98,103.2,10700.0,72.1305,72.2635,72.0955,72.2495,10700.0
2011-03-04 11:15:00,103.23,103.27,103.0,103.07,17000.0,72.2705,72.2986,72.1095,72.1585,17000.0
2011-03-04 11:20:00,103.08,103.17,103.0,103.09,21400.0,72.1655,72.2285,72.1095,72.1725,21400.0
2011-03-04 11:25:00,103.09,103.27,103.09,103.23,9500.0,72.1725,72.2986,72.1725,72.2705,9500.0
2011-03-04 11:30:00,103.26,103.67,103.06,103.59,39000.0,72.2916,72.5786,72.1515,72.5226,39000.0
2011-03-04 11:35:00,103.59,103.64,103.47,103.58,21500.0,72.5226,72.5576,72.4386,72.5156,21500.0
2011-03-04 11:40:00,103.53,103.59,103.36,103.36,17800.0,72.4806,72.5226,72.3616,72.3616,17800.0
2011-03-04 11:45:00,103.34,103.36,103.08,103.24,14300.0,72.3476,72.3616,72.1655,72.2776,14300.0
2011-03-04 11:50:00,103.2,103.36,103.17,103.21,8400.0,72.2495,72.3616,72.2285,72.2565,8400.0
2011-03-04 11:55:00,103.2,103.23,102.8,102.8,27200.0,72.2495,72.2705,71.9695,71.9695,27200.0
2011-03-04 12:00:00,102.86,102.97,102.8,102.89,16100.0,72.0115,72.0885,71.9695,72.0325,16100.0
2011-03-04 12:05:00,102.89,102.93,102.63,102.83,29900.0,72.0325,72.0605,71.8505,71.9905,29900.0
2011-03-04 12:10:00,102.84,102.86,102.43,102.46,39900.0,71.9975,72.0115,71.7105,71.7315,39900.0
2011-03-04 12:15:00,102.46,102.53,102.33,102.38,32500.0,71.7315,71.7805,71.6405,71.6755,32500.0
2011-03-04 12:20:00,102.38,102.44,102.03,102.09,26000.0,71.6755,71.7175,71.4304,71.4724,26000.0
2011-03-04 12:25:00,102.1,102.18,102.0,102.05,13300.0,71.4794,71.5355,71.4094,71.4444,13300.0
2011-03-04 12:30:00,102.12,102.2,102.01,102.11,11100.0,71.4934,71.5495,71.4164,71.4864,11100.0
2011-03-04 12:35:00,102.13,102.27,102.12,102.27,9100.0,71.5004,71.5985,71.4934,71.5985,9100.0
2011-03-04 12:40:00,102.3,102.44,102.21,102.41,11400.0,71.6195,71.7175,71.5565,71.6965,11400.0
2011-03-04 12:45:00,102.45,102.61,102.4,102.56,14200.0,71.7245,71.8365,71.6895,71.8015,14200.0
2011-03-04 12:50:00,102.57,102.58,102.25,102.37,57300.0,71.8085,71.8155,71.5845,71.6685,57300.0
2011-03-04 12:55:00,102.37,102.44,102.25,102.25,14900.0,71.6685,71.7175,71.5845,71.5845,14900.0
2011-03-04 13:00:00,102.27,102.52,102.27,102.38,9900.0,71.5985,71.7735,71.5985,71.6755,9900.0
2011-03-04 13:05:00,102.41,102.49,102.37,102.42,11600.0,71.6965,71.7525,71.6685,71.7035,11600.0
2011-03-04 13:10:00,102.41,102.46,102.1,102.1,12200.0,71.6965,71.7315,71.4794,71.4794,12200.0
2011-03-04 13:15:00,102.15,102.17,102.03,102.13,9600.0,71.5144,71.5285,71.4304,71.5004,9600.0
2011-03-04 13:20:00,102.11,102.19,102.07,102.15,13200.0,71.4864,71.5425,71.4584,71.5144,13200.0
2011-03-04 13:25:00,102.17,102.17,101.9,102.08,21800.0,71.5285,71.5285,71.3394,71.4654,21800.0
2011-03-04 13:30:00,102.06,102.18,101.99,102.14,16000.0,71.4514,71.5355,71.4024,71.5074,16000.0
2011-03-04 13:35:00,102.11,102.38,102.11,102.33,15400.0,71.4864,71.6755,71.4864,71.6405,15400.0
2011-03-04 13:40:00,102.3,102.36,102.01,102.01,19700.0,71.6195,71.6615,71.4164,71.4164,19700.0
2011-03-04 13:45:00,102.05,102.08,101.77,101.77,15100.0,71.4444,71.4654,71.2484,71.2484,15100.0
2011-03-04 13:50:00,101.82,101.92,101.57,101.6,26700.0,71.2834,71.3534,71.1084,71.1294,26700.0
2011-03-04 13:55:00,101.57,101.8,101.54,101.77,27900.0,71.1084,71.2694,71.0874,71.2484,27900.0
2011-03-04 14:00:00,101.8,101.84,101.69,101.76,19300.0,71.2694,71.2974,71.1924,71.2414,19300.0
2011-03-04 14:05:00,101.74,101.84,101.57,101.61,14000.0,71.2274,71.2974,71.1084,71.1364,14000.0
2011-03-04 14:10:00,101.62,101.84,101.6,101.78,14100.0,71.1434,71.2974,71.1294,71.2554,14100.0
2011-03-04 14:15:00,101.79,101.86,101.69,101.86,17800.0,71.2624,71.3114,71.1924,71.3114,17800.0
2011-03-04 14:20:00,101.93,102.17,101.81,102.15,9800.0,71.3604,71.5285,71.2764,71.5144,9800.0
2011-03-04 14:25:00,102.12,102.29,102.05,102.23,25900.0,71.4934,71.6125,71.4444,71.5705,25900.0
2011-03-04 14:30:00,102.21,102.24,102.04,102.11,17100.0,71.5565,71.5775,71.4374,71.4864,17100.0
2011-03-04 14:35:00,102.07,102.12,101.88,102.04,14600.0,71.4584,71.4934,71.3254,71.4374,14600.0
2011-03-04 14:40:00,102.05,102.16,102.0,102.13,15100.0,71.4444,71.5215,71.4094,71.5004,15100.0
2011-03-04 14:45:00,102.13,102.13,101.95,101.96,11700.0,71.5004,71.5004,71.3744,71.3814,11700.0
2011-03-04 14:50:00,101.98,102.14,101.95,101.99,15200.0,71.3954,71.5074,71.3744,71.4024,15200.0
2011-03-04 14:55:00,102.0,102.27,101.99,102.23,17400.0,71.4094,71.5985,71.4024,71.5705,17400.0
2011-03-04 15:00:00,102.25,102.51,102.21,102.44,22800.0,71.5845,71.7665,71.5565,71.7175,22800.0
2011-03-04 15:05:00,102.42,102.43,102.28,102.38,21900.0,71.7035,71.7105,71.6055,71.6755,21900.0
2011-03-04 15:10:00,102.37,102.41,102.16,102.18,41600.0,71.6685,71.6965,71.5215,71.5355,41600.0
2011-03-04 15:15:00,102.2,102.2,101.96,102.05,19300.0,71.5495,71.5495,71.3814,71.4444,19300.0
2011-03-04 15:20:00,102.03,102.05,101.71,101.86,23300.0,71.4304,71.4444,71.2064,71.3114,23300.0
2011-03-04 15:25:00,101.86,101.88,101.64,101.78,27800.0,71.3114,71.3254,71.1574,71.2554,27800.0
2011-03-04 15:30:00,101.8,101.82,101.5,101.56,39300.0,71.2694,71.2834,71.0594,71.1014,39300.0
2011-03-04 15:35:00,101.55,101.85,101.52,101.83,73300.0,71.0944,71.3044,71.0734,71.2904,73300.0
2011-03-04 15:40:00,101.85,102.05,101.82,102.0,36900.0,71.3044,71.4444,71.2834,71.4094,36900.0
2011-03-04 15:45:00,102.01,102.35,102.01,102.24,75100.0,71.4164,71.6545,71.4164,71.5775,75100.0
2011-03-04 15:50:00,102.27,102.67,102.19,102.46,71000.0,71.5985,71.8785,71.5425,71.7315,71000.0
2011-03-04 15:55:00,102.47,102.57,102.34,102.44,108100.0,71.7385,71.8085,71.6475,71.7175,108100.0
2011-03-07 09:30:00,102.49,102.76,102.37,102.49,42400.0,71.7525,71.9415,71.6685,71.7525,42400.0
2011-03-07 09:35:00,102.48,102.9,102.12,102.9,29400.0,71.7455,72.0395,71.4934,72.0395,29400.0
2011-03-07 09:40:00,102.84,103.07,102.7,102.93,20400.0,71.9975,72.1585,71.8995,72.0605,20400.0
2011-03-07 09:45:00,102.87,103.0,102.52,102.54,38900.0,72.0185,72.1095,71.7735,71.7875,38900.0
2011-03-07 09:50:00,102.59,102.87,101.99,102.04,15200.0,71.8225,72.0185,71.4024,71.4374,15200.0
2011-03-07 09:55:00,102.07,102.48,102.07,102.25,12800.0,71.4584,71.7455,71.4584,71.5845,12800.0
2011-03-07 10:00:00,102.32,102.47,102.25,102.35,23400.0,71.6335,71.7385,71.5845,71.6545,23400.0
2011-03-07 10:05:00,102.35,102.48,101.88,102.07,23500.0,71.6545,71.7455,71.3254,71.4584,23500.0
2011-03-07 10:10:00,102.09,102.13,101.69,101.79,67600.0,71.4724,71.5004,71.1924,71.2624,67600.0
2011-03-07 10:15:00,101.82,101.97,101.61,101.61,21400.0,71.2834,71.3884,71.1364,71.1364,21400.0
2011-03-07 10:20:00,101.6,101.89,101.5,101.87,29100.0,71.1294,71.3324,71.0594,71.3184,29100.0
2011-03-07 10:25:00,101.89,102.04,101.69,102.03,20200.0,71.3324,71.4374,71.1924,71.4304,20200.0
2011-03-07 10:30:00,102.03,102.03,101.75,101.86,26300.0,71.4304,71.4304,71.2344,71.3114,26300.0
2011-03-07 10:35:00,101.86,101.91,101.25,101.28,34200.0,71.3114,71.3464,70.8844,70.9054,34200.0
2011-03-07 10:40:00,101.29,101.36,100.83,100.85,39100.0,70.9124,70.9614,70.5903,70.6043,39100.0
2011-03-07 10:45:00,100.86,100.86,100.45,100.7,49700.0,70.6113,70.6113,70.3243,70.4993,49700.0
2011-03-07 10:50:00,100.73,100.87,100.45,100.48,18400.0,70.5203,70.6183,70.3243,70.3453,18400.0
2011-03-07 10:55:00,100.41,100.59,100.39,100.46,21800.0,70.2963,70.4223,70.2823,70.3313,21800.0
2011-03-07 11:00:00,100.46,100.48,100.07,100.08,31700.0,70.3313,70.3453,70.0583,70.0653,31700.0
2011-03-07 11:05:00,100.13,100.15,99.7,99.9,76200.0,70.1003,70.1143,69.7992,69.9392,76200.0
2011-03-07 11:10:00,99.86,100.05,99.82,100.0,44400.0,69.9112,70.0443,69.8832,70.0093,44400.0
2011-03-07 11:15:00,100.01,100.24,99.93,100.17,36400.0,70.0163,70.1773,69.9602,70.1283,36400.0
2011-03-07 11:20:00,100.19,100.19,99.95,100.02,28400.0,70.1423,70.1423,69.9742,70.0233,28400.0
2011-03-07 11:25:00,100.0,100.07,99.85,99.85,25900.0,70.0093,70.0583,69.9042,69.9042,25900.0
2011-03-07 11:30:00,99.9,100.06,99.81,99.91,33700.0,69.9392,70.0513,69.8762,69.9462,33700.0
2011-03-07 11:35:00,99.9,100.14,99.87,100.08,23700.0,69.9392,70.1073,69.9182,70.0653,23700.0
2011-03-07 11:40:00,100.12,100.12,99.78,99.78,32200.0,70.0933,70.0933,69.8552,69.8552,32200.0
2011-03-07 11:45:00,99.81,99.86,99.6,99.62,24500.0,69.8762,69.9112,69.7292,69.7432,24500.0
2011-03-07 11:50:00,99.62,99.76,99.51,99.64,24100.0,69.7432,69.8412,69.6662,69.7572,24100.0
2011-03-07 11:55:00,99.61,100.04,99.6,99.99,24300.0,69.7362,70.0373,69.7292,70.0023,24300.0
2011-03-07 12:00:00,100.04,100.12,99.91,99.98,20000.0,70.0373,70.0933,69.9462,69.9952,20000.0
2011-03-07 12:05:00,99.97,100.43,99.78,100.34,35100.0,69.9882,70.3103,69.8552,70.2473,35100.0
2011-03-07 12:10:00,100.33,100.57,100.26,100.57,21500.0,70.2403,70.4083,70.1913,70.4083,21500.0
2011-03-07 12:15:00,100.63,100.7,100.47,100.67,12000.0,70.4503,70.4993,70.3383,70.4783,12000.0
2011-03-07 12:20:00,100.62,100.71,100.41,100.43,13900.0,70.4433,70.5063,70.2963,70.3103,13900.0
2011-03-07 12:25:00,100.42,100.57,100.3,100.31,9700.0,70.3033,70.4083,70.2193,70.2263,9700.0
2011-03-07 12:30:00,100.3,100.8,100.26,100.6,29200.0,70.2193,70.5693,70.1913,70.4293,29200.0
2011-03-07 12:35:00,100.58,100.7,100.35,100.35,27500.0,70.4153,70.4993,70.2543,70.2543,27500.0
2011-03-07 12:40:00,100.36,100.38,100.2,100.2,17600.0,70.2613,70.2753,70.1493,70.1493,17600.0
2011-03-07 12:45:00,100.18,100.3,100.12,100.19,14400.0,70.1353,70.2193,70.0933,70.1423,14400.0
2011-03-07 12:50:00,100.19,100.23,100.0,100.17,25200.0,70.1423,70.1703,70.0093,70.1283,25200.0
2011-03-07 12:55:00,100.17,100.17,99.91,100.0,36900.0,70.1283,70.1283,69.9462,70.0093,36900.0
2011-03-07 13:00:00,100.01,100.01,99.6,99.63,21400.0,70.0163,70.0163,69.7292,69.7502,21400.0
2011-03-07 13:05:00,99.68,99.81,99.58,99.6,38100.0,69.7852,69.8762,69.7152,69.7292,38100.0
2011-03-07 13:10:00,99.62,99.63,99.36,99.48,32800.0,69.7432,69.7502,69.5612,69.6452,32800.0
2011-03-07 13:15:00,99.5,100.03,99.5,99.86,53300.0,69.6592,70.0303,69.6592,69.9112,53300.0
2011-03-07 13:20:00,99.83,100.08,99.83,99.86,58400.0,69.8902,70.0653,69.8902,69.9112,58400.0
2011-03-07 13:25:00,99.85,100.01,99.76,99.99,60900.0,69.9042,70.0163,69.8412,70.0023,60900.0
2011-03-07 13:30:00,99.92,99.92,99.62,99.81,33200.0,69.9532,69.9532,69.7432,69.8762,33200.0
2011-03-07 13:35:00,99.81,99.99,99.78,99.81,20300.0,69.8762,70.0023,69.8552,69.8762,20300.0
2011-03-07 13:40:00,99.81,100.11,99.81,100.0,7100.0,69.8762,70.0863,69.8762,70.0093,7100.0
2011-03-07 13:45:00,100.01,100.12,99.86,99.94,13200.0,70.0163,70.0933,69.9112,69.9672,13200.0
2011-03-07 13:50:00,99.98,99.98,99.68,99.88,27700.0,69.9952,69.9952,69.7852,69.9252,27700.0
2011-03-07 13:55:00,99.89,100.07,99.79,99.8,13100.0,69.9322,70.0583,69.8622,69.8692,13100.0
2011-03-07 14:00:00,99.79,100.04,99.72,99.94,16100.0,69.8622,70.0373,69.8132,69.9672,16100.0
2011-03-07 14:05:00,99.94,100.0,99.81,99.81,13500.0,69.9672,70.0093,69.8762,69.8762,13500.0
2011-03-07 14:10:00,99.8,99.84,99.6,99.64,14300.0,69.8692,69.8972,69.7292,69.7572,14300.0
2011-03-07 14:15:00,99.6,100.05,99.6,100.05,9500.0,69.7292,70.0443,69.7292,70.0443,9500.0
2011-03-07 14:20:00,100.07,100.11,99.84,99.87,29700.0,70.0583,70.0863,69.8972,69.9182,29700.0
2011-03-07 14:25:00,99.84,99.98,99.8,99.88,16700.0,69.8972,69.9952,69.8692,69.9252,16700.0
2011-03-07 14:30:00,99.84,99.92,99.78,99.85,17900.0,69.8972,69.9532,69.8552,69.9042,17900.0
2011-03-07 14:35:00,99.81,99.87,99.7,99.72,12700.0,69.8762,69.9182,69.7992,69.8132,12700.0
2011-03-07 14:40:00,99.71,99.75,99.61,99.67,18800.0,69.8062,69.8342,69.7362,69.7782,18800.0
2011-03-07 14:45:00,99.67,99.91,99.67,99.89,14600.0,69.7782,69.9462,69.7782,69.9322,14600.0
2011-03-07 14:50:00,99.86,99.95,99.77,99.78,22300.0,69.9112,69.9742,69.8482,69.8552,22300.0
2011-03-07 14:55:00,99.79,100.0,99.69,99.89,32300.0,69.8622,70.0093,69.7922,69.9322,32300.0
2011-03-07 15:00:00,99.89,99.92,99.66,99.76,17400.0,69.9322,69.9532,69.7712,69.8412,17400.0
2011-03-07 15:05:00,99.76,99.89,99.65,99.77,20700.0,69.8412,69.9322,69.7642,69.8482,20700.0
2011-03-07 15:10:00,99.77,100.08,99.75,99.95,37100.0,69.8482,70.0653,69.8342,69.9742,37100.0
2011-03-07 15:15:00,99.94,100.0,99.86,99.9,30400.0,69.9672,70.0093,69.9112,69.9392,30400.0
2011-03-07 15:20:00,99.9,99.9,99.7,99.82,28700.0,69.9392,69.9392,69.7992,69.8832,28700.0
2011-03-07 15:25:00,99.82,100.1,99.8,99.99,34900.0,69.8832,70.0793,69.8692,70.0023,34900.0
2011-03-07 15:30:00,99.97,100.07,99.8,99.93,108300.0,69.9882,70.0583,69.8692,69.9602,108300.0
2011-03-07 15:35:00,99.96,100.04,99.81,99.81,76900.0,69.9812,70.0373,69.8762,69.8762,76900.0
2011-03-07 15:40:00,99.85,100.05,99.81,99.88,43200.0,69.9042,70.0443,69.8762,69.9252,43200.0
2011-03-07 15:45:00,99.88,100.04,99.82,99.9,58600.0,69.9252,70.0373,69.8832,69.9392,58600.0
2011-03-07 15:50:00,99.89,99.9,99.58,99.67,61500.0,69.9322,69.9392,69.7152,69.7782,61500.0
2011-03-07 15:55:00,99.67,99.78,99.55,99.72,89100.0,69.7782,69.8552,69.6942,69.8132,89100.0
2011-03-08 09:30:00,100.25,100.35,99.77,99.97,58600.0,70.1843,70.2543,69.8482,69.9882,58600.0
2011-03-08 09:35:00,99.97,99.97,99.39,99.77,44900.0,69.9882,69.9882,69.5822,69.8482,44900.0
2011-03-08 09:40:00,99.82,99.96,99.36,99.45,36900.0,69.8832,69.9812,69.5612,69.6242,36900.0
2011-03-08 09:45:00,99.37,99.38,98.62,98.98,55300.0,69.5682,69.5752,69.0431,69.2952,55300.0
2011-03-08 09:50:00,98.98,99.55,98.92,99.41,31100.0,69.2952,69.6942,69.2532,69.5962,31100.0
2011-03-08 09:55:00,99.36,99.85,99.17,99.77,73900.0,69.5612,69.9042,69.4282,69.8482,73900.0
2011-03-08 10:00:00,99.84,100.65,99.84,100.44,26300.0,69.8972,70.4643,69.8972,70.3173,26300.0
2011-03-08 10:05:00,100.4,100.48,99.57,99.57,24200.0,70.2893,70.3453,69.7082,69.7082,24200.0
2011-03-08 10:10:00,99.6,100.35,99.53,100.15,24000.0,69.7292,70.2543,69.6802,70.1143,24000.0
2011-03-08 10:15:00,100.15,100.58,100.15,100.47,38500.0,70.1143,70.4153,70.1143,70.3383,38500.0
2011-03-08 10:20:00,100.48,100.73,99.87,99.87,88200.0,70.3453,70.5203,69.9182,69.9182,88200.0
2011-03-08 10:25:00,99.88,100.08,99.81,99.97,57000.0,69.9252,70.0653,69.8762,69.9882,57000.0
2011-03-08 10:30:00,100.0,100.28,99.94,100.22,33200.0,70.0093,70.2053,69.9672,70.1633,33200.0
2011-03-08 10:35:00,100.25,100.42,100.03,100.09,55900.0,70.1843,70.3033,70.0303,70.0723,55900.0
2011-03-08 10:40:00,100.15,100.33,99.98,100.22,23900.0,70.1143,70.2403,69.9952,70.1633,23900.0
2011-03-08 10:45:00,100.17,100.34,100.02,100.1,32800.0,70.1283,70.2473,70.0233,70.0793,32800.0
2011-03-08 10:50:00,100.04,100.32,100.0,100.08,31800.0,70.0373,70.2333,70.0093,70.0653,31800.0
2011-03-08 10:55:00,100.11,100.21,100.03,100.19,20000.0,70.0863,70.1563,70.0303,70.1423,20000.0
2011-03-08 11:00:00,100.15,100.26,100.05,100.2,20300.0,70.1143,70.1913,70.0443,70.1493,20300.0
2011-03-08 11:05:00,100.13,100.42,100.12,100.26,13000.0,70.1003,70.3033,70.0933,70.1913,13000.0
2011-03-08 11:10:00,100.32,100.44,100.1,100.38,47300.0,70.2333,70.3173,70.0793,70.2753,47300.0
2011-03-08 11:15:00,100.44,100.67,100.37,100.67,24000.0,70.3173,70.4783,70.2683,70.4783,24000.0
2011-03-08 11:20:00,100.63,100.75,100.44,100.67,22800.0,70.4503,70.5343,70.3173,70.4783,22800.0
2011-03-08 11:25:00,100.67,100.75,100.55,100.75,13300.0,70.4783,70.5343,70.3943,70.5343,13300.0
2011-03-08 11:30:00,100.75,101.0,100.75,100.95,15700.0,70.5343,70.7093,70.5343,70.6743,15700.0
2011-03-08 11:35:00,100.95,101.02,100.86,100.99,25400.0,70.6743,70.7233,70.6113,70.7023,25400.0
2011-03-08 11:40:00,100.98,101.16,100.93,101.14,16400.0,70.6953,70.8214,70.6603,70.8074,16400.0
2011-03-08 11:45:00,101.08,101.12,100.95,100.96,18900.0,70.7654,70.7934,70.6743,70.6813,18900.0
2011-03-08 11:50:00,101.01,101.13,100.95,101.07,13700.0,70.7163,70.8004,70.6743,70.7583,13700.0
2011-03-08 11:55:00,101.07,101.13,100.9,101.05,20500.0,70.7583,70.8004,70.6393,70.7443,20500.0
2011-03-08 12:00:00,101.03,101.04,100.93,101.03,20900.0,70.7303,70.7373,70.6603,70.7303,20900.0
2011-03-08 12:05:00,101.06,101.12,100.91,101.11,13600.0,70.7513,70.7934,70.6463,70.7864,13600.0
2011-03-08 12:10:00,101.1,101.11,100.9,100.9,21200.0,70.7794,70.7864,70.6393,70.6393,21200.0
2011-03-08 12:15:00,100.88,100.95,100.75,100.89,13600.0,70.6253,70.6743,70.5343,70.6323,13600.0
2011-03-08 12:20:00,100.9,100.92,100.67,100.78,23800.0,70.6393,70.6533,70.4783,70.5553,23800.0
2011-03-08 12:25:00,100.78,100.95,100.75,100.85,16200.0,70.5553,70.6743,70.5343,70.6043,16200.0
2011-03-08 12:30:00,100.85,100.97,100.73,100.97,9800.0,70.6043,70.6883,70.5203,70.6883,9800.0
2011-03-08 12:35:00,100.98,101.02,100.8,100.81,18100.0,70.6953,70.7233,70.5693,70.5763,18100.0
2011-03-08 12:40:00,100.83,100.95,100.73,100.76,14200.0,70.5903,70.6743,70.5203,70.5413,14200.0
2011-03-08 12:45:00,100.74,100.77,100.5,100.6,13000.0,70.5273,70.5483,70.3593,70.4293,13000.0
2011-03-08 12:50:00,100.61,100.73,100.56,100.63,17500.0,70.4363,70.5203,70.4013,70.4503,17500.0
2011-03-08 12:55:00,100.6,100.62,100.49,100.49,13200.0,70.4293,70.4433,70.3523,70.3523,13200.0
2011-03-08 13:00:00,100.49,100.62,100.47,100.58,29400.0,70.3523,70.4433,70.3383,70.4153,29400.0
2011-03-08 13:05:00,100.57,100.62,100.49,100.6,11000.0,70.4083,70.4433,70.3523,70.4293,11000.0
2011-03-08 13:10:00,100.58,100.62,100.37,100.37,22200.0,70.4153,70.4433,70.2683,70.2683,22200.0
2011-03-08 13:15:00,100.37,100.39,100.21,100.39,12200.0,70.2683,70.2823,70.1563,70.2823,12200.0
2011-03-08 13:20:00,100.35,100.4,100.27,100.31,10900.0,70.2543,70.2893,70.1983,70.2263,10900.0
2011-03-08 13:25:00,100.32,100.37,100.28,100.34,8400.0,70.2333,70.2683,70.2053,70.2473,8400.0
2011-03-08 13:30:00,100.35,100.35,100.21,100.3,14500.0,70.2543,70.2543,70.1563,70.2193,14500.0
2011-03-08 13:35:00,100.3,100.33,100.23,100.25,14800.0,70.2193,70.2403,70.1703,70.1843,14800.0
2011-03-08 13:40:00,100.27,100.27,100.17,100.21,15000.0,70.1983,70.1983,70.1283,70.1563,15000.0
2011-03-08 13:45:00,100.2,100.22,100.1,100.15,12400.0,70.1493,70.1633,70.0793,70.1143,12400.0
2011-03-08 13:50:00,100.17,100.18,100.02,100.06,37300.0,70.1283,70.1353,70.0233,70.0513,37300.0
2011-03-08 13:55:00,100.06,100.35,100.06,100.35,18900.0,70.0513,70.2543,70.0513,70.2543,18900.0
2011-03-08 14:00:00,100.37,100.42,100.06,100.13,18000.0,70.2683,70.3033,70.0513,70.1003,18000.0
2011-03-08 14:05:00,100.17,100.2,99.97,100.02,19700.0,70.1283,70.1493,69.9882,70.0233,19700.0
2011-03-08 14:10:00,100.01,100.02,99.79,99.89,40200.0,70.0163,70.0233,69.8622,69.9322,40200.0
2011-03-08 14:15:00,99.9,100.19,99.83,100.09,22100.0,69.9392,70.1423,69.8902,70.0723,22100.0
2011-03-08 14:20:00,100.12,100.21,99.95,100.06,22700.0,70.0933,70.1563,69.9742,70.0513,22700.0
2011-03-08 14:25:00,100.06,100.14,100.0,100.09,18900.0,70.0513,70.1073,70.0093,70.0723,18900.0
2011-03-08 14:30:00,100.09,100.18,99.93,99.95,24100.0,70.0723,70.1353,69.9602,69.9742,24100.0
2011-03-08 14:35:00,99.99,100.23,99.99,100.23,18700.0,70.0023,70.1703,70.0023,70.1703,18700.0
2011-03-08 14:40:00,100.2,100.59,100.2,100.58,36100.0,70.1493,70.4223,70.1493,70.4153,36100.0
2011-03-08 14:45:00,100.59,100.69,100.52,100.55,30300.0,70.4223,70.4923,70.3733,70.3943,30300.0
2011-03-08 14:50:00,100.57,100.61,100.47,100.51,17400.0,70.4083,70.4363,70.3383,70.3663,17400.0
2011-03-08 14:55:00,100.52,100.58,100.39,100.43,20600.0,70.3733,70.4153,70.2823,70.3103,20600.0
2011-03-08 15:00:00,100.44,100.49,100.21,100.27,40000.0,70.3173,70.3523,70.1563,70.1983,40000.0
2011-03-08 15:05:00,100.27,100.39,100.23,100.38,25500.0,70.1983,70.2823,70.1703,70.2753,25500.0
2011-03-08 15:10:00,100.35,100.5,100.34,100.5,22000.0,70.2543,70.3593,70.2473,70.3593,22000.0
2011-03-08 15:15:00,100.5,100.58,100.41,100.43,29400.0,70.3593,70.4153,70.2963,70.3103,29400.0
2011-03-08 15:20:00,100.42,100.59,100.34,100.52,22500.0,70.3033,70.4223,70.2473,70.3733,22500.0
2011-03-08 15:25:00,100.53,100.53,100.26,100.51,23600.0,70.3803,70.3803,70.1913,70.3663,23600.0
2011-03-08 15:30:00,100.51,100.51,100.35,100.39,39100.0,70.3663,70.3663,70.2543,70.2823,39100.0
2011-03-08 15:35:00,100.39,100.47,100.31,100.41,32700.0,70.2823,70.3383,70.2263,70.2963,32700.0
2011-03-08 15:40:00,100.42,100.46,100.26,100.34,42400.0,70.3033,70.3313,70.1913,70.2473,42400.0
2011-03-08 15:45:00,100.35,100.38,100.15,100.26,62600.0,70.2543,70.2753,70.1143,70.1913,62600.0
2011-03-08 15:50:00,100.3,100.3,100.04,100.15,66300.0,70.2193,70.2193,70.0373,70.1143,66300.0
2011-03-08 15:55:00,100.15,100.2,100.05,100.08,80200.0,70.1143,70.1493,70.0443,70.0653,80200.0
2011-03-09 09:30:00,99.64,100.64,99.6,100.48,43800.0,69.7572,70.4573,69.7292,70.3453,43800.0
2011-03-09 09:35:00,100.57,100.59,99.51,99.61,48100.0,70.4083,70.4223,69.6662,69.7362,48100.0
2011-03-09 09:40:00,99.55,99.71,98.85,99.71,30500.0,69.6942,69.8062,69.2041,69.8062,30500.0
2011-03-09 09:45:00,99.65,99.86,99.18,99.79,38100.0,69.7642,69.9112,69.4352,69.8622,38100.0
2011-03-09 09:50:00,99.75,99.82,99.47,99.59,32400.0,69.8342,69.8832,69.6382,69.7222,32400.0
2011-03-09 09:55:00,99.59,99.59,99.28,99.28,27600.0,69.7222,69.7222,69.5052,69.5052,27600.0
2011-03-09 10:00:00,99.22,99.35,98.7,99.06,35200.0,69.4632,69.5542,69.0991,69.3512,35200.0
2011-03-09 10:05:00,99.0,99.52,99.0,99.3,14000.0,69.3092,69.6732,69.3092,69.5192,14000.0
2011-03-09 10:10:00,99.33,99.42,99.09,99.1,37800.0,69.5402,69.6032,69.3722,69.3792,37800.0
2011-03-09 10:15:00,99.14,99.46,99.08,99.41,38900.0,69.4072,69.6312,69.3652,69.5962,38900.0
2011-03-09 10:20:00,99.41,99.7,99.35,99.7,18600.0,69.5962,69.7992,69.5542,69.7992,18600.0
2011-03-09 10:25:00,99.7,100.05,99.64,100.05,39800.0,69.7992,70.0443,69.7572,70.0443,39800.0
2011-03-09 10:30:00,100.05,100.12,99.89,100.0,37800.0,70.0443,70.0933,69.9322,70.0093,37800.0
2011-03-09 10:35:00,100.05,100.2,99.82,99.99,44200.0,70.0443,70.1493,69.8832,70.0023,44200.0
2011-03-09 10:40:00,99.94,99.99,99.66,99.82,19100.0,69.9672,70.0023,69.7712,69.8832,19100.0
2011-03-09 10:45:00,99.82,99.88,99.61,99.76,9100.0,69.8832,69.9252,69.7362,69.8412,9100.0
2011-03-09 10:50:00,99.86,99.87,99.34,99.42,46000.0,69.9112,69.9182,69.5472,69.6032,46000.0
2011-03-09 10:55:00,99.47,99.54,99.3,99.5,16200.0,69.6382,69.6872,69.5192,69.6592,16200.0
2011-03-09 11:00:00,99.45,99.48,99.19,99.32,23000.0,69.6242,69.6452,69.4422,69.5332,23000.0
2011-03-09 11:05:00,99.38,99.63,99.35,99.59,11900.0,69.5752,69.7502,69.5542,69.7222,11900.0
2011-03-09 11:10:00,99.59,99.8,99.5,99.56,29500.0,69.7222,69.8692,69.6592,69.7012,29500.0
2011-03-09 11:15:00,99.43,99.67,99.39,99.62,19400.0,69.6102,69.7782,69.5822,69.7432,19400.0
2011-03-09 11:20:00,99.62,99.76,99.45,99.74,15900.0,69.7432,69.8412,69.6242,69.8272,15900.0
2011-03-09 11:25:00,99.75,99.81,99.6,99.68,11600.0,69.8342,69.8762,69.7292,69.7852,11600.0
2011-03-09 11:30:00,99.68,99.7,99.31,99.65,19900.0,69.7852,69.7992,69.5262,69.7642,19900.0
2011-03-09 11:35:00,99.59,100.07,99.58,100.0,8600.0,69.7222,70.0583,69.7152,70.0093,8600.0
2011-03-09 11:40:00,99.99,100.09,99.89,99.89,18500.0,70.0023,70.0723,69.9322,69.9322,18500.0
2011-03-09 11:45:00,99.89,100.29,99.89,100.17,21700.0,69.9322,70.2123,69.9322,70.1283,21700.0
2011-03-09 11:50:00,100.18,100.36,100.1,100.36,13100.0,70.1353,70.2613,70.0793,70.2613,13100.0
2011-03-09 11:55:00,100.34,100.74,100.32,100.57,18200.0,70.2473,70.5273,70.2333,70.4083,18200.0
2011-03-09 12:00:00,100.59,101.0,100.55,100.66,25200.0,70.4223,70.7093,70.3943,70.4713,25200.0
2011-03-09 12:05:00,100.72,100.74,100.61,100.61,10700.0,70.5133,70.5273,70.4363,70.4363,10700.0
2011-03-09 12:10:00,100.62,100.66,100.46,100.52,7500.0,70.4433,70.4713,70.3313,70.3733,7500.0
2011-03-09 12:15:00,100.5,100.67,100.48,100.6,9600.0,70.3593,70.4783,70.3453,70.4293,9600.0
2011-03-09 12:20:00,100.66,100.79,100.66,100.69,9700.0,70.4713,70.5623,70.4713,70.4923,9700.0
2011-03-09 12:25:00,100.67,100.67,100.33,100.33,15900.0,70.4783,70.4783,70.2403,70.2403,15900.0
2011-03-09 12:30:00,100.35,100.46,100.34,100.38,8100.0,70.2543,70.3313,70.2473,70.2753,8100.0
2011-03-09 12:35:00,100.38,100.75,100.38,100.62,11200.0,70.2753,70.5343,70.2753,70.4433,11200.0
2011-03-09 12:40:00,100.67,100.67,100.5,100.57,14700.0,70.4783,70.4783,70.3593,70.4083,14700.0
2011-03-09 12:45:00,100.55,100.9,100.46,100.88,20300.0,70.3943,70.6393,70.3313,70.6253,20300.0
2011-03-09 12:50:00,100.82,100.97,100.67,100.78,10900.0,70.5833,70.6883,70.4783,70.5553,10900.0
2011-03-09 12:55:00,100.71,100.8,100.62,100.71,6900.0,70.5063,70.5693,70.4433,70.5063,6900.0
2011-03-09 13:00:00,100.7,100.8,100.57,100.57,11600.0,70.4993,70.5693,70.4083,70.4083,11600.0
2011-03-09 13:05:00,100.62,100.62,100.42,100.55,7400.0,70.4433,70.4433,70.3033,70.3943,7400.0
2011-03-09 13:10:00,100.61,100.71,100.49,100.64,8000.0,70.4363,70.5063,70.3523,70.4573,8000.0
2011-03-09 13:15:00,100.6,100.78,100.52,100.71,5800.0,70.4293,70.5553,70.3733,70.5063,5800.0
2011-03-09 13:20:00,100.72,100.8,100.61,100.62,13900.0,70.5133,70.5693,70.4363,70.4433,13900.0
2011-03-09 13:25:00,100.66,100.91,100.66,100.81,21900.0,70.4713,70.6463,70.4713,70.5763,21900.0
2011-03-09 13:30:00,100.81,100.86,100.7,100.72,7100.0,70.5763,70.6113,70.4993,70.5133,7100.0
2011-03-09 13:35:00,100.68,100.83,100.49,100.49,8500.0,70.4853,70.5903,70.3523,70.3523,8500.0
2011-03-09 13:40:00,100.54,100.6,100.4,100.47,4600.0,70.3873,70.4293,70.2893,70.3383,4600.0
2011-03-09 13:45:00,100.48,100.62,100.42,100.61,6500.0,70.3453,70.4433,70.3033,70.4363,6500.0
2011-03-09 13:50:00,100.55,100.57,100.34,100.36,10800.0,70.3943,70.4083,70.2473,70.2613,10800.0
2011-03-09 13:55:00,100.27,100.59,100.27,100.49,6700.0,70.1983,70.4223,70.1983,70.3523,6700.0
2011-03-09 14:00:00,100.49,100.81,100.41,100.74,12300.0,70.3523,70.5763,70.2963,70.5273,12300.0
2011-03-09 14:05:00,100.77,100.8,100.63,100.64,9700.0,70.5483,70.5693,70.4503,70.4573,9700.0
2011-03-09 14:10:00,100.64,100.66,100.48,100.66,10100.0,70.4573,70.4713,70.3453,70.4713,10100.0
2011-03-09 14:15:00,100.63,100.71,100.5,100.68,12400.0,70.4503,70.5063,70.3593,70.4853,12400.0
2011-03-09 14:20:00,100.65,100.66,100.37,100.43,6900.0,70.4643,70.4713,70.2683,70.3103,6900.0
2011-03-09 14:25:00,100.44,100.59,100.41,100.47,12500.0,70.3173,70.4223,70.2963,70.3383,12500.0
2011-03-09 14:30:00,100.47,100.47,100.28,100.3,10200.0,70.3383,70.3383,70.2053,70.2193,10200.0
2011-03-09 14:35:00,100.35,100.36,100.1,100.17,13800.0,70.2543,70.2613,70.0793,70.1283,13800.0
2011-03-09 14:40:00,100.18,100.37,100.14,100.34,9600.0,70.1353,70.2683,70.1073,70.2473,9600.0
2011-03-09 14:45:00,100.33,100.41,100.27,100.34,8400.0,70.2403,70.2963,70.1983,70.2473,8400.0
2011-03-09 14:50:00,100.38,100.51,100.38,100.42,19200.0,70.2753,70.3663,70.2753,70.3033,19200.0
2011-03-09 14:55:00,100.38,100.5,100.28,100.34,16000.0,70.2753,70.3593,70.2053,70.2473,16000.0
2011-03-09 15:00:00,100.34,100.44,100.28,100.41,19100.0,70.2473,70.3173,70.2053,70.2963,19100.0
2011-03-09 15:05:00,100.45,100.45,100.19,100.35,9800.0,70.3243,70.3243,70.1423,70.2543,9800.0
2011-03-09 15:10:00,100.41,100.47,100.23,100.25,22200.0,70.2963,70.3383,70.1703,70.1843,22200.0
2011-03-09 15:15:00,100.25,100.39,100.23,100.23,12700.0,70.1843,70.2823,70.1703,70.1703,12700.0
2011-03-09 15:20:00,100.27,100.36,100.21,100.28,10900.0,70.1983,70.2613,70.1563,70.2053,10900.0
2011-03-09 15:25:00,100.27,100.33,100.08,100.16,19300.0,70.1983,70.2403,70.0653,70.1213,19300.0
2011-03-09 15:30:00,100.16,100.19,99.99,100.01,39700.0,70.1213,70.1423,70.0023,70.0163,39700.0
2011-03-09 15:35:00,100.0,100.05,99.89,99.98,62100.0,70.0093,70.0443,69.9322,69.9952,62100.0
2011-03-09 15:40:00,100.01,100.07,99.92,99.96,80800.0,70.0163,70.0583,69.9532,69.9812,80800.0
2011-03-09 15:45:00,99.98,100.21,99.95,100.13,89200.0,69.9952,70.1563,69.9742,70.1003,89200.0
2011-03-09 15:50:00,100.13,100.19,100.02,100.11,43800.0,70.1003,70.1423,70.0233,70.0863,43800.0
2011-03-09 15:55:00,100.08,100.17,100.04,100.12,75800.0,70.0653,70.1283,70.0373,70.0933,75800.0
2011-03-10 09:30:00,98.03,98.27,95.83,96.85,232400.0,68.6301,68.7981,67.0899,67.804,232400.0
2011-03-10 09:35:00,96.84,96.85,96.03,96.51,50200.0,67.797,67.804,67.2299,67.5659,50200.0
2011-03-10 09:40:00,96.36,96.92,96.08,96.85,97900.0,67.4609,67.853,67.2649,67.804,97900.0
2011-03-10 09:45:00,96.86,97.22,96.5,97.13,58100.0,67.811,68.063,67.5589,68.0,58100.0
2011-03-10 09:50:00,97.06,97.43,96.95,97.3,94100.0,67.951,68.21,67.874,68.119,94100.0
2011-03-10 09:55:00,97.3,97.69,97.21,97.29,71400.0,68.119,68.392,68.056,68.112,71400.0
2011-03-10 10:00:00,97.29,97.71,97.28,97.53,56100.0,68.112,68.406,68.105,68.28,56100.0
2011-03-10 10:05:00,97.55,97.9,97.15,97.37,61700.0,68.294,68.5391,68.014,68.168,61700.0
2011-03-10 10:10:00,97.36,98.0,97.35,98.0,36100.0,68.161,68.6091,68.154,68.6091,36100.0
2011-03-10 10:15:00,97.9,98.08,97.68,98.08,59500.0,68.5391,68.6651,68.385,68.6651,59500.0
2011-03-10 10:20:00,98.08,98.7,98.08,98.69,60300.0,68.6651,69.0991,68.6651,69.0921,60300.0
2011-03-10 10:25:00,98.7,98.7,98.33,98.42,37800.0,69.0991,69.0991,68.8401,68.9031,37800.0
2011-03-10 10:30:00,98.45,98.5,97.93,97.97,43400.0,68.9241,68.9591,68.5601,68.5881,43400.0
2011-03-10 10:35:00,97.97,97.97,97.5,97.79,18100.0,68.5881,68.5881,68.259,68.462,18100.0
2011-03-10 10:40:00,97.79,98.47,97.63,98.34,24900.0,68.462,68.9381,68.35,68.8471,24900.0
2011-03-10 10:45:00,98.29,98.37,98.01,98.01,21200.0,68.8121,68.8681,68.6161,68.6161,21200.0
2011-03-10 10:50:00,98.01,98.42,97.9,98.33,20100.0,68.6161,68.9031,68.5391,68.8401,20100.0
2011-03-10 10:55:00,98.37,98.37,98.15,98.24,21500.0,68.8681,68.8681,68.7141,68.7771,21500.0
2011-03-10 11:00:00,98.24,98.24,98.02,98.12,17800.0,68.7771,68.7771,68.6231,68.6931,17800.0
2011-03-10 11:05:00,98.16,98.16,97.89,97.89,8500.0,68.7211,68.7211,68.5321,68.5321,8500.0
2011-03-10 11:10:00,97.89,97.97,97.81,97.97,10600.0,68.5321,68.5881,68.476,68.5881,10600.0
2011-03-10 11:15:00,97.96,98.28,97.85,98.25,11600.0,68.5811,68.8051,68.5041,68.7841,11600.0
2011-03-10 11:20:00,98.17,98.24,98.0,98.07,15300.0,68.7281,68.7771,68.6091,68.6581,15300.0
2011-03-10 11:25:00,98.13,98.19,98.03,98.09,10800.0,68.7001,68.7421,68.6301,68.6721,10800.0
2011-03-10 11:30:00,98.03,98.15,98.0,98.15,18200.0,68.6301,68.7141,68.6091,68.7141,18200.0
2011-03-10 11:35:00,98.14,98.49,98.12,98.44,16300.0,68.7071,68.9521,68.6931,68.9171,16300.0
2011-03-10 11:40:00,98.47,98.62,98.24,98.36,29100.0,68.9381,69.0431,68.7771,68.8611,29100.0
2011-03-10 11:45:00,98.35,98.36,98.23,98.34,8000.0,68.8541,68.8611,68.7701,68.8471,8000.0
2011-03-10 11:50:00,98.25,98.51,98.23,98.5,22200.0,68.7841,68.9661,68.7701,68.9591,22200.0
2011-03-10 11:55:00,98.5,98.91,98.46,98.78,20900.0,68.9591,69.2462,68.9311,69.1551,20900.0
2011-03-10 12:00:00,98.84,98.88,98.6,98.6,15000.0,69.1971,69.2251,69.0291,69.0291,15000.0
2011-03-10 12:05:00,98.68,98.7,98.44,98.49,11300.0,69.0851,69.0991,68.9171,68.9521,11300.0
2011-03-10 12:10:00,98.5,98.58,98.43,98.49,12400.0,68.9591,69.0151,68.9101,68.9521,12400.0
2011-03-10 12:15:00,98.49,98.53,98.37,98.49,9800.0,68.9521,68.9801,68.8681,68.9521,9800.0
2011-03-10 12:20:00,98.48,98.74,98.37,98.58,9800.0,68.9451,69.1271,68.8681,69.0151,9800.0
2011-03-10 12:25:00,98.59,98.59,98.1,98.17,12600.0,69.0221,69.0221,68.6791,68.7281,12600.0
2011-03-10 12:30:00,98.17,98.26,98.1,98.15,10700.0,68.7281,68.7911,68.6791,68.7141,10700.0
2011-03-10 12:35:00,98.14,98.47,98.08,98.45,14900.0,68.7071,68.9381,68.6651,68.9241,14900.0
2011-03-10 12:40:00,98.49,98.49,98.25,98.41,9200.0,68.9521,68.9521,68.7841,68.8961,9200.0
2011-03-10 12:45:00,98.4,98.45,98.28,98.38,6900.0,68.8891,68.9241,68.8051,68.8751,6900.0
2011-03-10 12:50:00,98.34,98.78,98.28,98.78,6500.0,68.8471,69.1551,68.8051,69.1551,6500.0
2011-03-10 12:55:00,98.83,98.83,98.63,98.77,9000.0,69.1901,69.1901,69.0501,69.1481,9000.0
2011-03-10 13:00:00,98.75,99.0,98.72,98.85,24000.0,69.1341,69.3092,69.1131,69.2041,24000.0
2011-03-10 13:05:00,98.84,99.03,98.84,99.03,18200.0,69.1971,69.3302,69.1971,69.3302,18200.0
2011-03-10 13:10:00,99.07,99.31,99.0,99.31,13900.0,69.3582,69.5262,69.3092,69.5262,13900.0
2011-03-10 13:15:00,99.3,99.44,99.27,99.3,12200.0,69.5192,69.6172,69.4982,69.5192,12200.0
2011-03-10 13:20:00,99.3,99.35,98.96,99.04,62500.0,69.5192,69.5542,69.2812,69.3372,62500.0
2011-03-10 13:25:00,99.04,99.07,98.88,98.94,47200.0,69.3372,69.3582,69.2251,69.2672,47200.0
2011-03-10 13:30:00,98.94,98.95,98.28,98.28,32900.0,69.2672,69.2742,68.8051,68.8051,32900.0
2011-03-10 13:35:00,98.26,98.42,98.06,98.08,21100.0,68.7911,68.9031,68.6511,68.6651,21100.0
2011-03-10 13:40:00,98.18,98.4,98.08,98.13,71500.0,68.7351,68.8891,68.6651,68.7001,71500.0
2011-03-10 13:45:00,98.16,98.46,98.12,98.35,13700.0,68.7211,68.9311,68.6931,68.8541,13700.0
2011-03-10 13:50:00,98.39,98.6,98.32,98.33,12700.0,68.8821,69.0291,68.8331,68.8401,12700.0
2011-03-10 13:55:00,98.33,98.53,98.32,98.45,13200.0,68.8401,68.9801,68.8331,68.9241,13200.0
2011-03-10 14:00:00,98.45,98.7,98.38,98.56,15600.0,68.9241,69.0991,68.8751,69.0011,15600.0
2011-03-10 14:05:00,98.59,98.85,98.43,98.85,17700.0,69.0221,69.2041,68.9101,69.2041,17700.0
2011-03-10 14:10:00,98.82,98.84,98.56,98.62,12400.0,69.1831,69.1971,69.0011,69.0431,12400.0
2011-03-10 14:15:00,98.62,98.73,98.56,98.63,9800.0,69.0431,69.1201,69.0011,69.0501,9800.0
2011-03-10 14:20:00,98.71,98.84,98.63,98.8,25400.0,69.1061,69.1971,69.0501,69.1691,25400.0
2011-03-10 14:25:00,98.75,98.94,98.74,98.75,27600.0,69.1341,69.2672,69.1271,69.1341,27600.0
2011-03-10 14:30:00,98.75,98.97,98.72,98.94,56400.0,69.1341,69.2882,69.1131,69.2672,56400.0
2011-03-10 14:35:00,98.97,99.25,98.96,99.21,30100.0,69.2882,69.4842,69.2812,69.4562,30100.0
2011-03-10 14:40:00,99.24,99.4,99.01,99.01,76200.0,69.4772,69.5892,69.3162,69.3162,76200.0
2011-03-10 14:45:00,99.01,99.12,98.95,99.08,18900.0,69.3162,69.3932,69.2742,69.3652,18900.0
2011-03-10 14:50:00,99.1,99.12,99.0,99.06,24700.0,69.3792,69.3932,69.3092,69.3512,24700.0
2011-03-10 14:55:00,99.06,99.19,99.01,99.08,24100.0,69.3512,69.4422,69.3162,69.3652,24100.0
2011-03-10 15:00:00,99.09,99.14,98.8,99.02,93200.0,69.3722,69.4072,69.1691,69.3232,93200.0
2011-03-10 15:05:00,99.02,99.17,99.0,99.07,29000.0,69.3232,69.4282,69.3092,69.3582,29000.0
2011-03-10 15:10:00,99.04,99.05,98.9,98.96,71100.0,69.3372,69.3442,69.2391,69.2812,71100.0
2011-03-10 15:15:00,98.92,99.03,98.64,98.76,30600.0,69.2532,69.3302,69.0571,69.1411,30600.0
2011-03-10 15:20:00,98.78,98.82,98.55,98.61,48800.0,69.1551,69.1831,68.9941,69.0361,48800.0
2011-03-10 15:25:00,98.59,98.64,98.35,98.42,35100.0,69.0221,69.0571,68.8541,68.9031,35100.0
2011-03-10 15:30:00,98.42,98.66,98.42,98.63,113700.0,68.9031,69.0711,68.9031,69.0501,113700.0
2011-03-10 15:35:00,98.63,98.79,98.51,98.77,40900.0,69.0501,69.1621,68.9661,69.1481,40900.0
2011-03-10 15:40:00,98.76,99.16,98.75,99.06,59800.0,69.1411,69.4212,69.1341,69.3512,59800.0
2011-03-10 15:45:00,99.02,99.05,98.85,98.9,190000.0,69.3232,69.3442,69.2041,69.2391,190000.0
2011-03-10 15:50:00,98.89,98.91,98.63,98.65,117000.0,69.2321,69.2462,69.0501,69.0641,117000.0
2011-03-10 15:55:00,98.66,98.69,98.51,98.65,202500.0,69.0711,69.0921,68.9661,69.0641,202500.0
2011-03-11 09:30:00,97.2,98.65,97.12,98.34,88400.0,68.049,69.0641,67.993,68.8471,88400.0
2011-03-11 09:35:00,98.34,98.9,98.12,98.84,25000.0,68.8471,69.2391,68.6931,69.1971,25000.0
2011-03-11 09:40:00,98.85,99.3,98.65,99.04,40100.0,69.2041,69.5192,69.0641,69.3372,40100.0
2011-03-11 09:45:00,99.02,99.08,98.61,98.61,30800.0,69.3232,69.3652,69.0361,69.0361,30800.0
2011-03-11 09:50:00,98.64,98.67,98.05,98.05,53400.0,69.0571,69.0781,68.6441,68.6441,53400.0
2011-03-11 09:55:00,98.22,98.24,97.8,98.11,27900.0,68.7631,68.7771,68.469,68.6861,27900.0
2011-03-11 10:00:00,98.14,98.23,97.62,97.62,22300.0,68.7071,68.7701,68.343,68.343,22300.0
2011-03-11 10:05:00,97.64,97.64,97.06,97.08,29300.0,68.357,68.357,67.951,67.965,29300.0
2011-03-11 10:10:00,97.08,97.28,96.9,97.19,53800.0,67.965,68.105,67.839,68.042,53800.0
2011-03-11 10:15:00,97.24,97.52,97.17,97.49,29300.0,68.077,68.273,68.028,68.252,29300.0
2011-03-11 10:20:00,97.43,97.73,97.36,97.58,16700.0,68.21,68.42,68.161,68.315,16700.0
2011-03-11 10:25:00,97.6,98.04,97.35,97.38,26300.0,68.329,68.6371,68.154,68.175,26300.0
2011-03-11 10:30:00,97.46,97.79,97.46,97.47,10800.0,68.231,68.462,68.231,68.238,10800.0
2011-03-11 10:35:00,97.56,97.77,97.47,97.77,8600.0,68.301,68.448,68.238,68.448,8600.0
2011-03-11 10:40:00,97.7,97.7,97.36,97.37,10200.0,68.399,68.399,68.161,68.168,10200.0
2011-03-11 10:45:00,97.35,97.82,97.26,97.78,16100.0,68.154,68.483,68.091,68.455,16100.0
2011-03-11 10:50:00,97.71,97.76,97.42,97.59,11400.0,68.406,68.441,68.203,68.322,11400.0
2011-03-11 10:55:00,97.61,97.68,97.46,97.68,8600.0,68.336,68.385,68.231,68.385,8600.0
2011-03-11 11:00:00,97.6,97.85,97.57,97.8,22500.0,68.329,68.5041,68.308,68.469,22500.0
2011-03-11 11:05:00,97.78,97.9,97.57,97.63,21100.0,68.455,68.5391,68.308,68.35,21100.0
2011-03-11 11:10:00,97.64,97.71,97.56,97.63,18700.0,68.357,68.406,68.301,68.35,18700.0
2011-03-11 11:15:00,97.6,97.61,97.32,97.51,16500.0,68.329,68.336,68.133,68.266,16500.0
2011-03-11 11:20:00,97.51,97.69,97.5,97.66,26400.0,68.266,68.392,68.259,68.371,26400.0
2011-03-11 11:25:00,97.65,97.75,97.51,97.57,19100.0,68.364,68.434,68.266,68.308,19100.0
2011-03-11 11:30:00,97.58,97.65,97.45,97.51,20100.0,68.315,68.364,68.224,68.266,20100.0
2011-03-11 11:35:00,97.46,97.69,97.33,97.4,81700.0,68.231,68.392,68.14,68.189,81700.0
2011-03-11 11:40:00,97.4,97.92,97.4,97.92,58300.0,68.189,68.5531,68.189,68.5531,58300.0
2011-03-11 11:45:00,97.92,98.0,97.65,97.65,57700.0,68.5531,68.6091,68.364,68.364,57700.0
2011-03-11 11:50:00,97.66,97.66,97.1,97.1,83800.0,68.371,68.371,67.979,67.979,83800.0
2011-03-11 11:55:00,97.11,97.33,96.98,97.33,67500.0,67.986,68.14,67.895,68.14,67500.0
2011-03-11 12:00:00,97.27,97.58,97.24,97.45,22900.0,68.098,68.315,68.077,68.224,22900.0
2011-03-11 12:05:00,97.45,97.53,97.2,97.47,38000.0,68.224,68.28,68.049,68.238,38000.0
2011-03-11 12:10:00,97.5,97.5,97.16,97.34,21100.0,68.259,68.259,68.021,68.147,21100.0
2011-03-11 12:15:00,97.35,97.49,97.33,97.49,5900.0,68.154,68.252,68.14,68.252,5900.0
2011-03-11 12:20:00,97.49,97.75,97.4,97.66,28700.0,68.252,68.434,68.189,68.371,28700.0
2011-03-11 12:25:00,97.7,97.9,97.65,97.8,22000.0,68.399,68.5391,68.364,68.469,22000.0
2011-03-11 12:30:00,97.78,97.84,97.71,97.8,29400.0,68.455,68.4971,68.406,68.469,29400.0
2011-03-11 12:35:00,97.75,97.8,97.72,97.76,24000.0,68.434,68.469,68.413,68.441,24000.0
2011-03-11 12:40:00,97.74,97.8,97.68,97.78,74600.0,68.427,68.469,68.385,68.455,74600.0
2011-03-11 12:45:00,97.78,97.8,97.59,97.74,25100.0,68.455,68.469,68.322,68.427,25100.0
2011-03-11 12:50:00,97.74,97.87,97.67,97.85,44400.0,68.427,68.5181,68.378,68.5041,44400.0
2011-03-11 12:55:00,97.86,97.96,97.81,97.96,9600.0,68.5111,68.5811,68.476,68.5811,9600.0
2011-03-11 13:00:00,97.95,98.1,97.89,97.89,31800.0,68.5741,68.6791,68.5321,68.5321,31800.0
2011-03-11 13:05:00,97.91,98.07,97.8,97.8,21200.0,68.5461,68.6581,68.469,68.469,21200.0
2011-03-11 13:10:00,97.81,97.93,97.6,97.61,17600.0,68.476,68.5601,68.329,68.336,17600.0
2011-03-11 13:15:00,97.57,97.62,97.3,97.41,25600.0,68.308,68.343,68.119,68.196,25600.0
2011-03-11 13:20:00,97.45,97.57,97.3,97.57,34600.0,68.224,68.308,68.119,68.308,34600.0
2011-03-11 13:25:00,97.59,97.72,97.54,97.7,19100.0,68.322,68.413,68.287,68.399,19100.0
2011-03-11 13:30:00,97.73,97.81,97.7,97.72,11600.0,68.42,68.476,68.399,68.413,11600.0
2011-03-11 13:35:00,97.76,97.9,97.76,97.77,6200.0,68.441,68.5391,68.441,68.448,6200.0
2011-03-11 13:40:00,97.77,97.99,97.71,97.98,9800.0,68.448,68.6021,68.406,68.5951,9800.0
2011-03-11 13:45:00,97.99,98.32,97.98,98.31,23200.0,68.6021,68.8331,68.5951,68.8261,23200.0
2011-03-11 13:50:00,98.3,98.49,98.25,98.49,40100.0,68.8191,68.9521,68.7841,68.9521,40100.0
2011-03-11 13:55:00,98.49,98.49,98.23,98.28,21400.0,68.9521,68.9521,68.7701,68.8051,21400.0
2011-03-11 14:00:00,98.29,98.32,98.07,98.09,22200.0,68.8121,68.8331,68.6581,68.6721,22200.0
2011-03-11 14:05:00,98.08,98.24,97.99,98.21,29100.0,68.6651,68.7771,68.6021,68.7561,29100.0
2011-03-11 14:10:00,98.25,98.48,98.25,98.44,18300.0,68.7841,68.9451,68.7841,68.9171,18300.0
2011-03-11 14:15:00,98.48,98.64,98.42,98.61,78000.0,68.9451,69.0571,68.9031,69.0361,78000.0
2011-03-11 14:20:00,98.6,98.71,98.51,98.61,61500.0,69.0291,69.1061,68.9661,69.0361,61500.0
2011-03-11 14:25:00,98.65,98.66,98.52,98.52,16800.0,69.0641,69.0711,68.9731,68.9731,16800.0
2011-03-11 14:30:00,98.53,98.78,98.51,98.75,85600.0,68.9801,69.1551,68.9661,69.1341,85600.0
2011-03-11 14:35:00,98.76,98.82,98.47,98.51,26600.0,69.1411,69.1831,68.9381,68.9661,26600.0
2011-03-11 14:40:00,98.52,98.6,98.44,98.45,24200.0,68.9731,69.0291,68.9171,68.9241,24200.0
2011-03-11 14:45:00,98.46,98.51,98.3,98.33,33400.0,68.9311,68.9661,68.8191,68.8401,33400.0
2011-03-11 14:50:00,98.33,98.37,98.27,98.31,38000.0,68.8401,68.8681,68.7981,68.8261,38000.0
2011-03-11 14:55:00,98.32,98.36,98.13,98.14,87300.0,68.8331,68.8611,68.7001,68.7071,87300.0
2011-03-11 15:00:00,98.14,98.46,98.12,98.42,115400.0,68.7071,68.9311,68.6931,68.9031,115400.0
2011-03-11 15:05:00,98.43,98.53,98.28,98.33,42700.0,68.9101,68.9801,68.8051,68.8401,42700.0
2011-03-11 15:10:00,98.32,98.53,98.32,98.51,34000.0,68.8331,68.9801,68.8331,68.9661,34000.0
2011-03-11 15:15:00,98.53,98.62,98.39,98.53,74500.0,68.9801,69.0431,68.8821,68.9801,74500.0
2011-03-11 15:20:00,98.53,98.7,98.52,98.64,84700.0,68.9801,69.0991,68.9731,69.0571,84700.0
2011-03-11 15:25:00,98.66,98.68,98.39,98.58,38400.0,69.0711,69.0851,68.8821,69.0151,38400.0
2011-03-11 15:30:00,98.57,98.59,98.19,98.3,91500.0,69.0081,69.0221,68.7421,68.8191,91500.0
2011-03-11 15:35:00,98.32,98.67,98.32,98.66,110600.0,68.8331,69.0781,68.8331,69.0711,110600.0
2011-03-11 15:40:00,98.67,98.86,98.61,98.82,135900.0,69.0781,69.2111,69.0361,69.1831,135900.0
2011-03-11 15:45:00,98.83,98.93,98.75,98.83,127800.0,69.1901,69.2602,69.1341,69.1901,127800.0
2011-03-11 15:50:00,98.84,98.94,98.77,98.84,65400.0,69.1971,69.2672,69.1481,69.1971,65400.0
2011-03-11 15:55:00,98.85,98.9,98.65,98.67,80300.0,69.2041,69.2391,69.0641,69.0781,80300.0
2011-03-14 09:30:00,98.19,98.91,97.92,98.88,49400.0,68.7421,69.2462,68.5531,69.2251,49400.0
2011-03-14 09:35:00,98.91,99.48,98.91,99.19,49400.0,69.2462,69.6452,69.2462,69.4422,49400.0
2011-03-14 09:40:00,99.23,99.3,98.32,98.48,30000.0,69.4702,69.5192,68.8331,68.9451,30000.0
2011-03-14 09:45:00,98.47,99.11,98.33,98.93,41400.0,68.9381,69.3862,68.8401,69.2602,41400.0
2011-03-14 09:50:00,98.93,99.05,98.77,98.86,36300.0,69.2602,69.3442,69.1481,69.2111,36300.0
2011-03-14 09:55:00,98.86,99.24,98.69,98.85,24500.0,69.2111,69.4772,69.0921,69.2041,24500.0
2011-03-14 10:00:00,98.93,99.08,98.73,98.84,21400.0,69.2602,69.3652,69.1201,69.1971,21400.0
2011-03-14 10:05:00,98.89,98.89,98.47,98.5,19600.0,69.2321,69.2321,68.9381,68.9591,19600.0
2011-03-14 10:10:00,98.57,98.57,98.17,98.25,17600.0,69.0081,69.0081,68.7281,68.7841,17600.0
2011-03-14 10:15:00,98.3,98.38,98.07,98.07,12300.0,68.8191,68.8751,68.6581,68.6581,12300.0
2011-03-14 10:20:00,98.11,98.34,97.95,98.08,10100.0,68.6861,68.8471,68.5741,68.6651,10100.0
2011-03-14 10:25:00,98.1,98.24,98.07,98.21,13000.0,68.6791,68.7771,68.6581,68.7561,13000.0
2011-03-14 10:30:00,98.18,98.34,97.48,97.57,35700.0,68.7351,68.8471,68.245,68.308,35700.0
2011-03-14 10:35:00,97.58,98.01,97.5,97.97,23600.0,68.315,68.6161,68.259,68.5881,23600.0
2011-03-14 10:40:00,97.95,97.97,97.77,97.87,13200.0,68.5741,68.5881,68.448,68.5181,13200.0
2011-03-14 10:45:00,97.92,98.35,97.9,98.34,12100.0,68.5531,68.8541,68.5391,68.8471,12100.0
2011-03-14 10:50:00,98.3,98.4,98.06,98.06,15800.0,68.8191,68.8891,68.6511,68.6511,15800.0
2011-03-14 10:55:00,98.09,98.15,97.76,97.84,23100.0,68.6721,68.7141,68.441,68.4971,23100.0
2011-03-14 11:00:00,97.76,97.97,97.56,97.86,12700.0,68.441,68.5881,68.301,68.5111,12700.0
2011-03-14 11:05:00,97.85,98.04,97.59,97.72,14900.0,68.5041,68.6371,68.322,68.413,14900.0
2011-03-14 11:10:00,97.72,97.76,97.23,97.44,15900.0,68.413,68.441,68.07,68.217,15900.0
2011-03-14 11:15:00,97.33,97.45,97.25,97.27,10900.0,68.14,68.224,68.084,68.098,10900.0
2011-03-14 11:20:00,97.33,97.52,97.28,97.49,8900.0,68.14,68.273,68.105,68.252,8900.0
2011-03-14 11:25:00,97.49,97.53,97.3,97.3,8400.0,68.252,68.28,68.119,68.119,8400.0
2011-03-14 11:30:00,97.25,97.3,97.0,97.12,32500.0,68.084,68.119,67.909,67.993,32500.0
2011-03-14 11:35:00,97.1,97.28,97.03,97.24,17500.0,67.979,68.105,67.93,68.077,17500.0
2011-03-14 11:40:00,97.24,97.42,97.21,97.31,32900.0,68.077,68.203,68.056,68.126,32900.0
2011-03-14 11:45:00,97.34,97.36,97.16,97.2,44300.0,68.147,68.161,68.021,68.049,44300.0
2011-03-14 11:50:00,97.18,97.2,97.04,97.04,21900.0,68.035,68.049,67.937,67.937,21900.0
2011-03-14 11:55:00,97.03,97.16,96.87,97.04,53800.0,67.93,68.021,67.818,67.937,53800.0
2011-03-14 12:00:00,97.04,97.26,97.03,97.16,25900.0,67.937,68.091,67.93,68.021,25900.0
2011-03-14 12:05:00,97.12,97.25,97.05,97.18,22100.0,67.993,68.084,67.944,68.035,22100.0
2011-03-14 12:10:00,97.19,97.28,96.95,96.98,14600.0,68.042,68.105,67.874,67.895,14600.0
2011-03-14 12:15:00,96.93,97.01,96.76,97.01,19400.0,67.86,67.916,67.741,67.916,19400.0
2011-03-14 12:20:00,97.0,97.2,96.9,97.15,14100.0,67.909,68.049,67.839,68.014,14100.0
2011-03-14 12:25:00,97.14,97.15,96.87,96.93,10100.0,68.007,68.014,67.818,67.86,10100.0
2011-03-14 12:30:00,96.91,96.99,96.82,96.9,8800.0,67.846,67.902,67.783,67.839,8800.0
2011-03-14 12:35:00,96.87,96.87,96.68,96.69,12100.0,67.818,67.818,67.6849,67.6919,12100.0
2011-03-14 12:40:00,96.66,96.71,96.6,96.61,22600.0,67.6709,67.7059,67.6289,67.6359,22600.0
2011-03-14 12:45:00,96.62,96.79,96.62,96.74,21000.0,67.6429,67.762,67.6429,67.7269,21000.0
2011-03-14 12:50:00,96.79,96.8,96.7,96.76,8400.0,67.762,67.769,67.6989,67.741,8400.0
2011-03-14 12:55:00,96.72,96.88,96.61,96.88,39000.0,67.7129,67.825,67.6359,67.825,39000.0
2011-03-14 13:00:00,96.88,97.0,96.85,96.9,10500.0,67.825,67.909,67.804,67.839,10500.0
2011-03-14 13:05:00,96.9,97.12,96.88,97.08,15700.0,67.839,67.993,67.825,67.965,15700.0
2011-03-14 13:10:00,97.13,97.32,97.1,97.32,4400.0,68.0,68.133,67.979,68.133,4400.0
2011-03-14 13:15:00,97.31,97.35,97.02,97.1,23400.0,68.126,68.154,67.923,67.979,23400.0
2011-03-14 13:20:00,97.08,97.15,97.01,97.09,6000.0,67.965,68.014,67.916,67.972,6000.0
2011-03-14 13:25:00,97.05,97.17,97.05,97.14,5100.0,67.944,68.028,67.944,68.007,5100.0
2011-03-14 13:30:00,97.14,97.2,97.0,97.04,8500.0,68.007,68.049,67.909,67.937,8500.0
2011-03-14 13:35:00,97.01,97.12,96.98,97.07,8000.0,67.916,67.993,67.895,67.958,8000.0
2011-03-14 13:40:00,97.07,97.25,97.03,97.18,11800.0,67.958,68.084,67.93,68.035,11800.0
2011-03-14 13:45:00,97.25,97.3,97.2,97.2,11400.0,68.084,68.119,68.049,68.049,11400.0
2011-03-14 13:50:00,97.19,97.25,97.15,97.18,24200.0,68.042,68.084,68.014,68.035,24200.0
2011-03-14 13:55:00,97.21,97.27,97.01,97.04,13900.0,68.056,68.098,67.916,67.937,13900.0
2011-03-14 14:00:00,97.09,97.23,97.06,97.07,15400.0,67.972,68.07,67.951,67.958,15400.0
2011-03-14 14:05:00,97.1,97.28,97.08,97.22,35900.0,67.979,68.105,67.965,68.063,35900.0
2011-03-14 14:10:00,97.21,97.27,97.04,97.05,24000.0,68.056,68.098,67.937,67.944,24000.0
2011-03-14 14:15:00,97.09,97.23,97.05,97.13,23800.0,67.972,68.07,67.944,68.0,23800.0
2011-03-14 14:20:00,97.12,97.33,97.1,97.26,54000.0,67.993,68.14,67.979,68.091,54000.0
2011-03-14 14:25:00,97.27,97.29,97.08,97.28,29300.0,68.098,68.112,67.965,68.105,29300.0
2011-03-14 14:30:00,97.28,97.29,97.07,97.09,19500.0,68.105,68.112,67.958,67.972,19500.0
2011-03-14 14:35:00,97.09,97.19,97.01,97.1,29900.0,67.972,68.042,67.916,67.979,29900.0
2011-03-14 14:40:00,97.11,97.17,97.04,97.11,31700.0,67.986,68.028,67.937,67.986,31700.0
2011-03-14 14:45:00,97.11,97.45,97.09,97.44,27100.0,67.986,68.224,67.972,68.217,27100.0
2011-03-14 14:50:00,97.43,97.5,97.2,97.31,18000.0,68.21,68.259,68.049,68.126,18000.0
2011-03-14 14:55:00,97.32,97.49,97.32,97.42,16000.0,68.133,68.252,68.133,68.203,16000.0
2011-03-14 15:00:00,97.4,97.51,97.2,97.2,26800.0,68.189,68.266,68.049,68.049,26800.0
2011-03-14 15:05:00,97.2,97.5,97.19,97.39,29400.0,68.049,68.259,68.042,68.182,29400.0
2011-03-14 15:10:00,97.4,97.6,97.4,97.59,46200.0,68.189,68.329,68.189,68.322,46200.0
2011-03-14 15:15:00,97.59,97.59,97.43,97.48,38100.0,68.322,68.322,68.21,68.245,38100.0
2011-03-14 15:20:00,97.45,97.51,97.3,97.5,63400.0,68.224,68.266,68.119,68.259,63400.0
2011-03-14 15:25:00,97.48,97.52,97.23,97.39,45700.0,68.245,68.273,68.07,68.182,45700.0
2011-03-14 15:30:00,97.39,97.44,97.3,97.33,54300.0,68.182,68.217,68.119,68.14,54300.0
2011-03-14 15:35:00,97.3,97.38,97.18,97.29,51900.0,68.119,68.175,68.035,68.112,51900.0
2011-03-14 15:40:00,97.29,97.69,97.26,97.68,85000.0,68.112,68.392,68.091,68.385,85000.0
2011-03-14 15:45:00,97.65,97.81,97.51,97.53,100100.0,68.364,68.476,68.266,68.28,100100.0
2011-03-14 15:50:00,97.53,97.67,97.47,97.62,105600.0,68.28,68.378,68.238,68.343,105600.0
2011-03-14 15:55:00,97.65,97.69,97.53,97.56,98100.0,68.364,68.392,68.28,68.301,98100.0
2011-03-15 09:30:00,94.16,94.74,93.5,94.36,202700.0,65.9207,66.3268,65.4586,66.0607,202700.0
2011-03-15 09:35:00,94.31,95.49,94.01,95.43,64900.0,66.0257,66.8518,65.8157,66.8098,64900.0
2011-03-15 09:40:00,95.39,95.5,94.86,95.48,62200.0,66.7818,66.8588,66.4108,66.8448,62200.0
2011-03-15 09:45:00,95.46,95.89,95.15,95.78,71700.0,66.8308,67.1319,66.6138,67.0549,71700.0
2011-03-15 09:50:00,95.8,96.0,95.5,95.58,45200.0,67.0689,67.2089,66.8588,66.9148,45200.0
2011-03-15 09:55:00,95.55,95.68,95.02,95.2,82600.0,66.8938,66.9849,66.5228,66.6488,82600.0
2011-03-15 10:00:00,95.2,95.57,95.2,95.33,48900.0,66.6488,66.9078,66.6488,66.7398,48900.0
2011-03-15 10:05:00,95.34,95.49,94.91,95.1,52900.0,66.7468,66.8518,66.4458,66.5788,52900.0
2011-03-15 10:10:00,95.14,95.55,95.05,95.48,56300.0,66.6068,66.8938,66.5438,66.8448,56300.0
2011-03-15 10:15:00,95.48,95.87,95.36,95.78,32400.0,66.8448,67.1179,66.7608,67.0549,32400.0
2011-03-15 10:20:00,95.77,96.31,95.56,96.23,45400.0,67.0479,67.4259,66.9008,67.3699,45400.0
2011-03-15 10:25:00,96.22,96.32,95.98,96.24,74500.0,67.3629,67.4329,67.1949,67.3769,74500.0
2011-03-15 10:30:00,96.3,96.61,96.13,96.18,52700.0,67.4189,67.6359,67.2999,67.3349,52700.0
2011-03-15 10:35:00,96.17,96.46,96.12,96.23,38300.0,67.3279,67.5309,67.2929,67.3699,38300.0
2011-03-15 10:40:00,96.2,96.44,96.09,96.39,35900.0,67.3489,67.5169,67.2719,67.4819,35900.0
2011-03-15 10:45:00,96.35,96.43,96.04,96.3,27900.0,67.4539,67.5099,67.2369,67.4189,27900.0
2011-03-15 10:50:00,96.32,96.5,96.22,96.4,42000.0,67.4329,67.5589,67.3629,67.4889,42000.0
2011-03-15 10:55:00,96.4,96.4,95.94,96.12,53600.0,67.4889,67.4889,67.1669,67.2929,53600.0
2011-03-15 11:00:00,96.08,96.08,95.66,95.72,15400.0,67.2649,67.2649,66.9708,67.0129,15400.0
2011-03-15 11:05:00,95.7,95.97,95.7,95.76,17700.0,66.9989,67.1879,66.9989,67.0409,17700.0
2011-03-15 11:10:00,95.76,96.11,95.75,96.06,31300.0,67.0409,67.2859,67.0339,67.2509,31300.0
2011-03-15 11:15:00,96.12,96.23,95.9,96.17,17300.0,67.2929,67.3699,67.1389,67.3279,17300.0
2011-03-15 11:20:00,96.15,96.24,95.88,95.91,14200.0,67.3139,67.3769,67.1249,67.1459,14200.0
2011-03-15 11:25:00,95.88,96.22,95.81,96.01,27600.0,67.1249,67.3629,67.0759,67.2159,27600.0
2011-03-15 11:30:00,96.11,96.14,95.89,96.05,25300.0,67.2859,67.3069,67.1319,67.2439,25300.0
2011-03-15 11:35:00,96.09,96.48,96.02,96.41,17200.0,67.2719,67.5449,67.2229,67.4959,17200.0
2011-03-15 11:40:00,96.41,96.68,96.36,96.58,37900.0,67.4959,67.6849,67.4609,67.6149,37900.0
2011-03-15 11:45:00,96.61,96.9,96.61,96.82,57900.0,67.6359,67.839,67.6359,67.783,57900.0
2011-03-15 11:50:00,96.86,97.04,96.62,96.94,50400.0,67.811,67.937,67.6429,67.867,50400.0
2011-03-15 11:55:00,97.0,97.33,96.98,97.32,51200.0,67.909,68.14,67.895,68.133,51200.0
2011-03-15 12:00:00,97.3,97.46,97.22,97.32,82900.0,68.119,68.231,68.063,68.133,82900.0
2011-03-15 12:05:00,97.31,97.58,97.31,97.39,23800.0,68.126,68.315,68.126,68.182,23800.0
2011-03-15 12:10:00,97.44,97.56,97.24,97.4,13100.0,68.217,68.301,68.077,68.189,13100.0
2011-03-15 12:15:00,97.4,97.44,97.14,97.24,34200.0,68.189,68.217,68.007,68.077,34200.0
2011-03-15 12:20:00,97.22,97.3,97.13,97.24,20700.0,68.063,68.119,68.0,68.077,20700.0
2011-03-15 12:25:00,97.28,97.51,97.26,97.51,33600.0,68.105,68.266,68.091,68.266,33600.0
2011-03-15 12:30:00,97.49,97.49,97.03,97.12,36100.0,68.252,68.252,67.93,67.993,36100.0
2011-03-15 12:35:00,97.14,97.26,97.07,97.11,17500.0,68.007,68.091,67.958,67.986,17500.0
2011-03-15 12:40:00,97.11,97.12,96.8,96.8,19500.0,67.986,67.993,67.769,67.769,19500.0
2011-03-15 12:45:00,96.76,97.06,96.6,96.98,33400.0,67.741,67.951,67.6289,67.895,33400.0
2011-03-15 12:50:00,96.99,97.25,96.98,97.13,17900.0,67.902,68.084,67.895,68.0,17900.0
2011-03-15 12:55:00,97.14,97.24,96.9,97.12,25700.0,68.007,68.077,67.839,67.993,25700.0
2011-03-15 13:00:00,97.1,97.26,97.06,97.14,52800.0,67.979,68.091,67.951,68.007,52800.0
2011-03-15 13:05:00,97.12,97.67,97.11,97.63,101300.0,67.993,68.378,67.986,68.35,101300.0
2011-03-15 13:10:00,97.62,98.24,97.49,98.14,95500.0,68.343,68.7771,68.252,68.7071,95500.0
2011-03-15 13:15:00,98.12,98.57,98.06,98.49,103500.0,68.6931,69.0081,68.6511,68.9521,103500.0
2011-03-15 13:20:00,98.51,98.52,97.91,97.91,37400.0,68.9661,68.9731,68.5461,68.5461,37400.0
2011-03-15 13:25:00,97.88,98.0,97.78,97.84,32600.0,68.5251,68.6091,68.455,68.4971,32600.0
2011-03-15 13:30:00,97.84,98.18,97.75,98.06,67600.0,68.4971,68.7351,68.434,68.6511,67600.0
2011-03-15 13:35:00,98.04,98.07,97.89,97.97,29800.0,68.6371,68.6581,68.5321,68.5881,29800.0
2011-03-15 13:40:00,98.0,98.47,97.98,98.29,87800.0,68.6091,68.9381,68.5951,68.8121,87800.0
2011-03-15 13:45:00,98.32,98.56,98.07,98.42,26000.0,68.8331,69.0011,68.6581,68.9031,26000.0
2011-03-15 13:50:00,98.43,98.47,98.05,98.1,21100.0,68.9101,68.9381,68.6441,68.6791,21100.0
2011-03-15 13:55:00,98.1,98.47,98.0,98.47,37600.0,68.6791,68.9381,68.6091,68.9381,37600.0
2011-03-15 14:00:00,98.47,98.61,98.39,98.4,33900.0,68.9381,69.0361,68.8821,68.8891,33900.0
2011-03-15 14:05:00,98.42,98.59,98.35,98.45,18900.0,68.9031,69.0221,68.8541,68.9241,18900.0
2011-03-15 14:10:00,98.43,98.55,98.25,98.35,24200.0,68.9101,68.9941,68.7841,68.8541,24200.0
2011-03-15 14:15:00,98.31,98.5,98.12,98.12,66700.0,68.8261,68.9591,68.6931,68.6931,66700.0
2011-03-15 14:20:00,98.09,98.92,98.09,98.89,51100.0,68.6721,69.2532,68.6721,69.2321,51100.0
2011-03-15 14:25:00,98.88,99.03,98.57,98.86,40800.0,69.2251,69.3302,69.0081,69.2111,40800.0
2011-03-15 14:30:00,98.86,99.0,98.72,98.78,30300.0,69.2111,69.3092,69.1131,69.1551,30300.0
2011-03-15 14:35:00,98.83,98.96,98.64,98.76,24400.0,69.1901,69.2812,69.0571,69.1411,24400.0
2011-03-15 14:40:00,98.79,99.62,98.78,99.57,101700.0,69.1621,69.7432,69.1551,69.7082,101700.0
2011-03-15 14:45:00,99.57,100.45,99.55,99.99,241100.0,69.7082,70.3243,69.6942,70.0023,241100.0
2011-03-15 14:50:00,99.96,100.0,99.25,99.61,133600.0,69.9812,70.0093,69.4842,69.7362,133600.0
2011-03-15 14:55:00,99.59,99.9,99.47,99.59,71400.0,69.7222,69.9392,69.6382,69.7222,71400.0
2011-03-15 15:00:00,99.5,99.88,99.42,99.87,51800.0,69.6592,69.9252,69.6032,69.9182,51800.0
2011-03-15 15:05:00,99.84,100.03,99.77,100.0,80600.0,69.8972,70.0303,69.8482,70.0093,80600.0
2011-03-15 15:10:00,99.98,100.08,99.62,99.68,68800.0,69.9952,70.0653,69.7432,69.7852,68800.0
2011-03-15 15:15:00,99.66,100.17,99.58,100.17,72600.0,69.7712,70.1283,69.7152,70.1283,72600.0
2011-03-15 15:20:00,100.18,100.49,100.01,100.08,129400.0,70.1353,70.3523,70.0163,70.0653,129400.0
2011-03-15 15:25:00,100.1,100.24,99.92,99.99,62200.0,70.0793,70.1773,69.9532,70.0023,62200.0
2011-03-15 15:30:00,100.0,100.16,99.72,99.82,86100.0,70.0093,70.1213,69.8132,69.8832,86100.0
2011-03-15 15:35:00,99.83,100.02,99.65,99.94,76400.0,69.8902,70.0233,69.7642,69.9672,76400.0
2011-03-15 15:40:00,99.94,100.5,99.92,100.16,135900.0,69.9672,70.3593,69.9532,70.1213,135900.0
2011-03-15 15:45:00,100.17,100.25,99.8,100.15,171700.0,70.1283,70.1843,69.8692,70.1143,171700.0
2011-03-15 15:50:00,100.14,100.5,99.95,100.49,212400.0,70.1073,70.3593,69.9742,70.3523,212400.0
2011-03-15 15:55:00,100.46,100.47,99.89,99.89,171700.0,70.3313,70.3383,69.9322,69.9322,171700.0
2011-03-16 09:30:00,100.09,100.89,99.8,100.74,70300.0,70.0723,70.6323,69.8692,70.5273,70300.0
2011-03-16 09:35:00,100.7,101.04,100.7,100.85,49600.0,70.4993,70.7373,70.4993,70.6043,49600.0
2011-03-16 09:40:00,100.81,100.98,100.32,100.9,49500.0,70.5763,70.6953,70.2333,70.6393,49500.0
2011-03-16 09:45:00,100.99,100.99,100.22,100.44,39500.0,70.7023,70.7023,70.1633,70.3173,39500.0
2011-03-16 09:50:00,100.45,100.92,100.4,100.82,20900.0,70.3243,70.6533,70.2893,70.5833,20900.0
2011-03-16 09:55:00,100.82,101.0,100.74,100.82,30500.0,70.5833,70.7093,70.5273,70.5833,30500.0
2011-03-16 10:00:00,100.81,101.33,100.79,101.21,116200.0,70.5763,70.9404,70.5623,70.8564,116200.0
2011-03-16 10:05:00,101.15,101.74,101.08,101.62,69100.0,70.8144,71.2274,70.7654,71.1434,69100.0
2011-03-16 10:10:00,101.63,101.77,101.23,101.23,86800.0,71.1504,71.2484,70.8704,70.8704,86800.0
2011-03-16 10:15:00,101.27,101.45,101.1,101.31,46300.0,70.8984,71.0244,70.7794,70.9264,46300.0
2011-03-16 10:20:00,101.25,101.64,101.1,101.51,44800.0,70.8844,71.1574,70.7794,71.0664,44800.0
2011-03-16 10:25:00,101.57,101.63,101.39,101.58,34800.0,71.1084,71.1504,70.9824,71.1154,34800.0
2011-03-16 10:30:00,101.57,101.64,101.22,101.36,28700.0,71.1084,71.1574,70.8634,70.9614,28700.0
2011-03-16 10:35:00,101.42,101.48,101.2,101.39,27600.0,71.0034,71.0454,70.8494,70.9824,27600.0
2011-03-16 10:40:00,101.37,101.4,101.18,101.24,19300.0,70.9684,70.9894,70.8354,70.8774,19300.0
2011-03-16 10:45:00,101.18,101.38,101.08,101.28,26000.0,70.8354,70.9754,70.7654,70.9054,26000.0
2011-03-16 10:50:00,101.28,101.29,101.13,101.15,13100.0,70.9054,70.9124,70.8004,70.8144,13100.0
2011-03-16 10:55:00,101.13,101.22,100.38,100.4,60700.0,70.8004,70.8634,70.2753,70.2893,60700.0
2011-03-16 11:00:00,100.41,100.41,99.02,99.9,107600.0,70.2963,70.2963,69.3232,69.9392,107600.0
2011-03-16 11:05:00,99.9,100.89,99.26,100.89,54600.0,69.9392,70.6323,69.4912,70.6323,54600.0
2011-03-16 11:10:00,100.91,101.0,100.45,100.67,39800.0,70.6463,70.7093,70.3243,70.4783,39800.0
2011-03-16 11:15:00,100.57,100.58,99.98,100.17,43600.0,70.4083,70.4153,69.9952,70.1283,43600.0
2011-03-16 11:20:00,100.25,100.29,99.97,100.08,19000.0,70.1843,70.2123,69.9882,70.0653,19000.0
2011-03-16 11:25:00,100.1,100.48,100.1,100.46,13800.0,70.0793,70.3453,70.0793,70.3313,13800.0
2011-03-16 11:30:00,100.54,101.21,100.47,100.81,63200.0,70.3873,70.8564,70.3383,70.5763,63200.0
2011-03-16 11:35:00,100.87,100.96,100.48,100.71,12600.0,70.6183,70.6813,70.3453,70.5063,12600.0
2011-03-16 11:40:00,100.68,100.76,100.41,100.59,14400.0,70.4853,70.5413,70.2963,70.4223,14400.0
2011-03-16 11:45:00,100.45,100.5,100.05,100.23,22900.0,70.3243,70.3593,70.0443,70.1703,22900.0
2011-03-16 11:50:00,100.21,100.28,99.94,100.04,11000.0,70.1563,70.2053,69.9672,70.0373,11000.0
2011-03-16 11:55:00,100.09,100.4,100.0,100.14,14100.0,70.0723,70.2893,70.0093,70.1073,14100.0
2011-03-16 12:00:00,100.11,100.15,99.84,100.0,45200.0,70.0863,70.1143,69.8972,70.0093,45200.0
2011-03-16 12:05:00,99.98,100.15,99.95,100.13,66200.0,69.9952,70.1143,69.9742,70.1003,66200.0
2011-03-16 12:10:00,100.15,100.39,99.94,99.98,35500.0,70.1143,70.2823,69.9672,69.9952,35500.0
2011-03-16 12:15:00,99.98,100.23,99.7,99.93,46700.0,69.9952,70.1703,69.7992,69.9602,46700.0
2011-03-16 12:20:00,99.96,100.3,99.89,100.27,12100.0,69.9812,70.2193,69.9322,70.1983,12100.0
2011-03-16 12:25:00,100.3,100.61,100.19,100.48,14500.0,70.2193,70.4363,70.1423,70.3453,14500.0
2011-03-16 12:30:00,100.47,100.5,99.98,100.17,26300.0,70.3383,70.3593,69.9952,70.1283,26300.0
2011-03-16 12:35:00,100.04,100.27,99.81,99.88,28700.0,70.0373,70.1983,69.8762,69.9252,28700.0
2011-03-16 12:40:00,99.86,100.33,99.86,100.03,19600.0,69.9112,70.2403,69.9112,70.0303,19600.0
2011-03-16 12:45:00,100.0,100.34,99.97,100.05,22900.0,70.0093,70.2473,69.9882,70.0443,22900.0
2011-03-16 12:50:00,100.12,100.21,99.97,100.13,31200.0,70.0933,70.1563,69.9882,70.1003,31200.0
2011-03-16 12:55:00,100.06,100.27,100.03,100.2,12800.0,70.0513,70.1983,70.0303,70.1493,12800.0
2011-03-16 13:00:00,100.24,100.34,99.94,100.04,26600.0,70.1773,70.2473,69.9672,70.0373,26600.0
2011-03-16 13:05:00,100.04,100.09,99.81,99.82,26500.0,70.0373,70.0723,69.8762,69.8832,26500.0
2011-03-16 13:10:00,99.82,99.94,99.58,99.78,35100.0,69.8832,69.9672,69.7152,69.8552,35100.0
2011-03-16 13:15:00,99.78,100.03,99.78,99.91,19300.0,69.8552,70.0303,69.8552,69.9462,19300.0
2011-03-16 13:20:00,99.91,100.05,99.49,99.52,25900.0,69.9462,70.0443,69.6522,69.6732,25900.0
2011-03-16 13:25:00,99.52,99.86,99.52,99.85,18700.0,69.6732,69.9112,69.6732,69.9042,18700.0
2011-03-16 13:30:00,99.84,99.88,99.39,99.66,25300.0,69.8972,69.9252,69.5822,69.7712,25300.0
2011-03-16 13:35:00,99.7,99.71,99.22,99.34,30100.0,69.7992,69.8062,69.4632,69.5472,30100.0
2011-03-16 13:40:00,99.39,99.79,99.17,99.79,45800.0,69.5822,69.8622,69.4282,69.8622,45800.0
2011-03-16 13:45:00,99.79,99.88,99.51,99.75,60800.0,69.8622,69.9252,69.6662,69.8342,60800.0
2011-03-16 13:50:00,99.73,99.99,99.73,99.78,42500.0,69.8202,70.0023,69.8202,69.8552,42500.0
2011-03-16 13:55:00,99.81,99.85,99.58,99.58,42800.0,69.8762,69.9042,69.7152,69.7152,42800.0
2011-03-16 14:00:00,99.61,99.66,99.16,99.24,50200.0,69.7362,69.7712,69.4212,69.4772,50200.0
2011-03-16 14:05:00,99.26,99.32,98.63,98.78,49600.0,69.4912,69.5332,69.0501,69.1551,49600.0
2011-03-16 14:10:00,98.79,98.83,98.03,98.43,43200.0,69.1621,69.1901,68.6301,68.9101,43200.0
2011-03-16 14:15:00,98.46,98.5,97.9,97.97,45500.0,68.9311,68.9591,68.5391,68.5881,45500.0
2011-03-16 14:20:00,98.0,99.05,97.85,98.98,35200.0,68.6091,69.3442,68.5041,69.2952,35200.0
2011-03-16 14:25:00,98.97,99.43,98.96,99.1,38100.0,69.2882,69.6102,69.2812,69.3792,38100.0
2011-03-16 14:30:00,99.09,99.55,99.0,99.18,48300.0,69.3722,69.6942,69.3092,69.4352,48300.0
2011-03-16 14:35:00,99.23,99.81,99.23,99.74,29000.0,69.4702,69.8762,69.4702,69.8272,29000.0
2011-03-16 14:40:00,99.75,100.23,99.64,99.77,43400.0,69.8342,70.1703,69.7572,69.8482,43400.0
2011-03-16 14:45:00,99.71,100.09,99.6,100.0,31800.0,69.8062,70.0723,69.7292,70.0093,31800.0
2011-03-16 14:50:00,99.89,100.38,99.82,100.04,40500.0,69.9322,70.2753,69.8832,70.0373,40500.0
2011-03-16 14:55:00,100.02,100.31,99.7,99.84,22800.0,70.0233,70.2263,69.7992,69.8972,22800.0
2011-03-16 15:00:00,99.82,100.13,99.59,99.92,29100.0,69.8832,70.1003,69.7222,69.9532,29100.0
2011-03-16 15:05:00,99.89,99.89,99.54,99.75,17700.0,69.9322,69.9322,69.6872,69.8342,17700.0
2011-03-16 15:10:00,99.76,100.0,99.44,99.44,16200.0,69.8412,70.0093,69.6172,69.6172,16200.0
2011-03-16 15:15:00,99.43,99.84,99.37,99.56,29400.0,69.6102,69.8972,69.5682,69.7012,29400.0
2011-03-16 15:20:00,99.62,100.0,99.62,99.79,33100.0,69.7432,70.0093,69.7432,69.8622,33100.0
2011-03-16 15:25:00,99.76,99.97,99.21,99.39,40200.0,69.8412,69.9882,69.4562,69.5822,40200.0
2011-03-16 15:30:00,99.38,99.65,99.11,99.39,57800.0,69.5752,69.7642,69.3862,69.5822,57800.0
2011-03-16 15:35:00,99.41,99.62,99.17,99.27,47200.0,69.5962,69.7432,69.4282,69.4982,47200.0
2011-03-16 15:40:00,99.18,99.64,99.09,99.59,48000.0,69.4352,69.7572,69.3722,69.7222,48000.0
2011-03-16 15:45:00,99.62,99.62,99.02,99.28,89100.0,69.7432,69.7432,69.3232,69.5052,89100.0
2011-03-16 15:50:00,99.29,99.31,98.92,99.19,62100.0,69.5122,69.5262,69.2532,69.4422,62100.0
2011-03-16 15:55:00,99.19,99.2,98.89,98.92,84200.0,69.4422,69.4492,69.2321,69.2532,84200.0
2011-03-17 09:30:00,101.25,101.41,100.82,101.13,67100.0,70.8844,70.9964,70.5833,70.8004,67100.0
2011-03-17 09:35:00,101.01,101.11,100.51,100.95,25600.0,70.7163,70.7864,70.3663,70.6743,25600.0
2011-03-17 09:40:00,101.0,101.0,100.15,100.3,42700.0,70.7093,70.7093,70.1143,70.2193,42700.0
2011-03-17 09:45:00,100.23,100.28,99.92,100.02,34500.0,70.1703,70.2053,69.9532,70.0233,34500.0
2011-03-17 09:50:00,100.01,100.61,99.98,100.18,40600.0,70.0163,70.4363,69.9952,70.1353,40600.0
2011-03-17 09:55:00,100.21,100.85,100.21,100.28,36600.0,70.1563,70.6043,70.1563,70.2053,36600.0
2011-03-17 10:00:00,100.4,101.16,100.35,100.86,58600.0,70.2893,70.8214,70.2543,70.6113,58600.0
2011-03-17 10:05:00,100.76,101.14,100.65,101.1,43800.0,70.5413,70.8074,70.4643,70.7794,43800.0
2011-03-17 10:10:00,101.12,101.2,100.87,100.87,41300.0,70.7934,70.8494,70.6183,70.6183,41300.0
2011-03-17 10:15:00,100.9,101.95,100.9,101.88,48400.0,70.6393,71.3744,70.6393,71.3254,48400.0
2011-03-17 10:20:00,101.89,101.95,101.36,101.5,29800.0,71.3324,71.3744,70.9614,71.0594,29800.0
2011-03-17 10:25:00,101.5,101.72,101.19,101.48,28200.0,71.0594,71.2134,70.8424,71.0454,28200.0
2011-03-17 10:30:00,101.44,101.66,101.26,101.49,23200.0,71.0174,71.1714,70.8914,71.0524,23200.0
2011-03-17 10:35:00,101.58,101.69,101.51,101.51,13700.0,71.1154,71.1924,71.0664,71.0664,13700.0
2011-03-17 10:40:00,101.5,101.5,100.88,101.01,28900.0,71.0594,71.0594,70.6253,70.7163,28900.0
2011-03-17 10:45:00,101.01,101.1,100.92,101.09,10600.0,70.7163,70.7794,70.6533,70.7724,10600.0
2011-03-17 10:50:00,101.19,101.36,101.02,101.25,9400.0,70.8424,70.9614,70.7233,70.8844,9400.0
2011-03-17 10:55:00,101.24,101.42,100.88,101.0,16200.0,70.8774,71.0034,70.6253,70.7093,16200.0
2011-03-17 11:00:00,101.07,101.09,100.89,100.97,26800.0,70.7583,70.7724,70.6323,70.6883,26800.0
2011-03-17 11:05:00,101.06,101.07,100.91,101.03,13400.0,70.7513,70.7583,70.6463,70.7303,13400.0
2011-03-17 11:10:00,101.03,101.04,100.57,100.57,15700.0,70.7303,70.7373,70.4083,70.4083,15700.0
2011-03-17 11:15:00,100.67,100.73,100.43,100.62,17600.0,70.4783,70.5203,70.3103,70.4433,17600.0
2011-03-17 11:20:00,100.67,100.87,100.48,100.52,24600.0,70.4783,70.6183,70.3453,70.3733,24600.0
2011-03-17 11:25:00,100.52,100.6,100.25,100.53,28300.0,70.3733,70.4293,70.1843,70.3803,28300.0
2011-03-17 11:30:00,100.58,100.84,100.53,100.81,8200.0,70.4153,70.5973,70.3803,70.5763,8200.0
2011-03-17 11:35:00,100.84,100.93,100.51,100.7,8300.0,70.5973,70.6603,70.3663,70.4993,8300.0
2011-03-17 11:40:00,100.67,100.74,100.57,100.58,10100.0,70.4783,70.5273,70.4083,70.4153,10100.0
2011-03-17 11:45:00,100.56,100.56,100.31,100.35,14300.0,70.4013,70.4013,70.2263,70.2543,14300.0
2011-03-17 11:50:00,100.34,100.45,100.17,100.22,29800.0,70.2473,70.3243,70.1283,70.1633,29800.0
2011-03-17 11:55:00,100.26,100.4,100.03,100.03,27400.0,70.1913,70.2893,70.0303,70.0303,27400.0
2011-03-17 12:00:00,100.15,100.26,100.08,100.11,7700.0,70.1143,70.1913,70.0653,70.0863,7700.0
2011-03-17 12:05:00,100.15,100.36,100.11,100.31,8300.0,70.1143,70.2613,70.0863,70.2263,8300.0
2011-03-17 12:10:00,100.31,100.35,100.21,100.24,12400.0,70.2263,70.2543,70.1563,70.1773,12400.0
2011-03-17 12:15:00,100.3,100.33,100.19,100.28,16000.0,70.2193,70.2403,70.1423,70.2053,16000.0
2011-03-17 12:20:00,100.31,100.38,100.18,100.2,45300.0,70.2263,70.2753,70.1353,70.1493,45300.0
2011-03-17 12:25:00,100.2,100.35,100.12,100.17,17100.0,70.1493,70.2543,70.0933,70.1283,17100.0
2011-03-17 12:30:00,100.24,100.52,100.16,100.27,32000.0,70.1773,70.3733,70.1213,70.1983,32000.0
2011-03-17 12:35:00,100.27,100.36,100.1,100.2,24200.0,70.1983,70.2613,70.0793,70.1493,24200.0
2011-03-17 12:40:00,100.16,100.21,100.11,100.14,11700.0,70.1213,70.1563,70.0863,70.1073,11700.0
2011-03-17 12:45:00,100.12,100.18,99.83,100.05,14700.0,70.0933,70.1353,69.8902,70.0443,14700.0
2011-03-17 12:50:00,100.06,100.11,99.97,100.06,7200.0,70.0513,70.0863,69.9882,70.0513,7200.0
2011-03-17 12:55:00,100.0,100.18,100.0,100.1,13300.0,70.0093,70.1353,70.0093,70.0793,13300.0
2011-03-17 13:00:00,100.06,100.17,100.06,100.16,4800.0,70.0513,70.1283,70.0513,70.1213,4800.0
2011-03-17 13:05:00,100.16,100.3,100.16,100.29,13000.0,70.1213,70.2193,70.1213,70.2123,13000.0
2011-03-17 13:10:00,100.35,100.48,100.18,100.4,18800.0,70.2543,70.3453,70.1353,70.2893,18800.0
2011-03-17 13:15:00,100.41,100.48,100.2,100.2,17300.0,70.2963,70.3453,70.1493,70.1493,17300.0
2011-03-17 13:20:00,100.23,100.38,99.95,100.04,35300.0,70.1703,70.2753,69.9742,70.0373,35300.0
2011-03-17 13:25:00,99.91,99.97,99.5,99.5,18600.0,69.9462,69.9882,69.6592,69.6592,18600.0
2011-03-17 13:30:00,99.5,99.85,99.4,99.78,9600.0,69.6592,69.9042,69.5892,69.8552,9600.0
2011-03-17 13:35:00,99.72,99.88,99.69,99.76,6900.0,69.8132,69.9252,69.7922,69.8412,6900.0
2011-03-17 13:40:00,99.75,99.79,99.5,99.65,14700.0,69.8342,69.8622,69.6592,69.7642,14700.0
2011-03-17 13:45:00,99.65,99.87,99.57,99.76,46300.0,69.7642,69.9182,69.7082,69.8412,46300.0
2011-03-17 13:50:00,99.81,99.85,99.6,99.6,50300.0,69.8762,69.9042,69.7292,69.7292,50300.0
2011-03-17 13:55:00,99.64,99.94,99.64,99.86,16700.0,69.7572,69.9672,69.7572,69.9112,16700.0
2011-03-17 14:00:00,99.82,99.84,99.6,99.79,15100.0,69.8832,69.8972,69.7292,69.8622,15100.0
2011-03-17 14:05:00,99.79,99.85,99.64,99.67,39000.0,69.8622,69.9042,69.7572,69.7782,39000.0
2011-03-17 14:10:00,99.68,99.81,99.3,99.43,39400.0,69.7852,69.8762,69.5192,69.6102,39400.0
2011-03-17 14:15:00,99.44,99.74,99.33,99.55,33200.0,69.6172,69.8272,69.5402,69.6942,33200.0
2011-03-17 14:20:00,99.61,99.68,99.45,99.6,42600.0,69.7362,69.7852,69.6242,69.7292,42600.0
2011-03-17 14:25:00,99.6,99.85,99.52,99.77,22400.0,69.7292,69.9042,69.6732,69.8482,22400.0
2011-03-17 14:30:00,99.78,99.95,99.71,99.89,23200.0,69.8552,69.9742,69.8062,69.9322,23200.0
2011-03-17 14:35:00,99.88,100.0,99.78,99.8,25200.0,69.9252,70.0093,69.8552,69.8692,25200.0
2011-03-17 14:40:00,99.81,100.08,99.81,99.99,30500.0,69.8762,70.0653,69.8762,70.0023,30500.0
2011-03-17 14:45:00,100.01,100.08,99.95,100.03,16800.0,70.0163,70.0653,69.9742,70.0303,16800.0
2011-03-17 14:50:00,100.01,100.38,99.99,100.38,20400.0,70.0163,70.2753,70.0023,70.2753,20400.0
2011-03-17 14:55:00,100.36,100.47,100.17,100.3,26200.0,70.2613,70.3383,70.1283,70.2193,26200.0
2011-03-17 15:00:00,100.3,100.35,100.0,100.15,30900.0,70.2193,70.2543,70.0093,70.1143,30900.0
2011-03-17 15:05:00,100.14,100.25,100.04,100.15,34200.0,70.1073,70.1843,70.0373,70.1143,34200.0
2011-03-17 15:10:00,100.15,100.18,100.05,100.06,9800.0,70.1143,70.1353,70.0443,70.0513,9800.0
2011-03-17 15:15:00,100.06,100.13,99.87,100.02,29900.0,70.0513,70.1003,69.9182,70.0233,29900.0
2011-03-17 15:20:00,100.03,100.16,99.93,99.93,22200.0,70.0303,70.1213,69.9602,69.9602,22200.0
2011-03-17 15:25:00,99.92,100.0,99.66,99.76,38000.0,69.9532,70.0093,69.7712,69.8412,38000.0
2011-03-17 15:30:00,99.75,99.81,99.63,99.67,34700.0,69.8342,69.8762,69.7502,69.7782,34700.0
2011-03-17 15:35:00,99.66,100.01,99.66,100.01,21200.0,69.7712,70.0163,69.7712,70.0163,21200.0
2011-03-17 15:40:00,100.01,100.06,99.82,99.9,28500.0,70.0163,70.0513,69.8832,69.9392,28500.0
2011-03-17 15:45:00,99.9,100.24,99.9,100.1,44600.0,69.9392,70.1773,69.9392,70.0793,44600.0
2011-03-17 15:50:00,100.11,100.11,99.82,100.05,47600.0,70.0863,70.0863,69.8832,70.0443,47600.0
2011-03-17 15:55:00,100.06,100.11,99.88,99.92,121900.0,70.0513,70.0863,69.9252,69.9532,121900.0
2011-03-18 09:30:00,101.97,101.98,101.43,101.65,212800.0,71.3884,71.3954,71.0104,71.1644,212800.0
2011-03-18 09:35:00,101.62,102.17,101.47,102.01,80400.0,71.1434,71.5285,71.0384,71.4164,80400.0
2011-03-18 09:40:00,102.06,102.23,101.91,101.99,48200.0,71.4514,71.5705,71.3464,71.4024,48200.0
2011-03-18 09:45:00,101.99,102.41,101.99,102.2,90800.0,71.4024,71.6965,71.4024,71.5495,90800.0
2011-03-18 09:50:00,102.23,102.5,102.15,102.32,55500.0,71.5705,71.7595,71.5144,71.6335,55500.0
2011-03-18 09:55:00,102.32,102.43,102.19,102.23,34800.0,71.6335,71.7105,71.5425,71.5705,34800.0
2011-03-18 10:00:00,102.15,102.27,101.9,102.02,97500.0,71.5144,71.5985,71.3394,71.4234,97500.0
2011-03-18 10:05:00,102.0,102.17,101.9,101.94,44900.0,71.4094,71.5285,71.3394,71.3674,44900.0
2011-03-18 10:10:00,101.92,102.15,101.37,101.5,48500.0,71.3534,71.5144,70.9684,71.0594,48500.0
2011-03-18 10:15:00,101.54,102.0,101.52,101.87,37800.0,71.0874,71.4094,71.0734,71.3184,37800.0
2011-03-18 10:20:00,101.82,101.82,101.34,101.62,35500.0,71.2834,71.2834,70.9474,71.1434,35500.0
2011-03-18 10:25:00,101.62,101.63,101.13,101.32,27600.0,71.1434,71.1504,70.8004,70.9334,27600.0
2011-03-18 10:30:00,101.28,101.35,101.13,101.27,26700.0,70.9054,70.9544,70.8004,70.8984,26700.0
2011-03-18 10:35:00,101.27,101.6,101.21,101.54,31800.0,70.8984,71.1294,70.8564,71.0874,31800.0
2011-03-18 10:40:00,101.54,101.97,101.54,101.86,24800.0,71.0874,71.3884,71.0874,71.3114,24800.0
2011-03-18 10:45:00,101.89,101.95,101.66,101.81,35400.0,71.3324,71.3744,71.1714,71.2764,35400.0
2011-03-18 10:50:00,101.79,101.86,101.42,101.57,15700.0,71.2624,71.3114,71.0034,71.1084,15700.0
2011-03-18 10:55:00,101.48,101.65,101.41,101.6,42000.0,71.0454,71.1644,70.9964,71.1294,42000.0
2011-03-18 11:00:00,101.65,101.85,101.51,101.68,32900.0,71.1644,71.3044,71.0664,71.1854,32900.0
2011-03-18 11:05:00,101.68,101.76,101.4,101.44,24900.0,71.1854,71.2414,70.9894,71.0174,24900.0
2011-03-18 11:10:00,101.43,101.64,101.37,101.4,51600.0,71.0104,71.1574,70.9684,70.9894,51600.0
2011-03-18 11:15:00,101.4,101.56,101.22,101.3,30300.0,70.9894,71.1014,70.8634,70.9194,30300.0
2011-03-18 11:20:00,101.3,101.52,101.15,101.49,21200.0,70.9194,71.0734,70.8144,71.0524,21200.0
2011-03-18 11:25:00,101.49,101.5,101.08,101.1,14100.0,71.0524,71.0594,70.7654,70.7794,14100.0
2011-03-18 11:30:00,101.13,101.27,101.05,101.21,16500.0,70.8004,70.8984,70.7443,70.8564,16500.0
2011-03-18 11:35:00,101.22,101.38,101.11,101.22,34200.0,70.8634,70.9754,70.7864,70.8634,34200.0
2011-03-18 11:40:00,101.22,101.37,101.0,101.04,32100.0,70.8634,70.9684,70.7093,70.7373,32100.0
2011-03-18 11:45:00,101.07,101.14,100.8,100.99,28900.0,70.7583,70.8074,70.5693,70.7023,28900.0
2011-03-18 11:50:00,101.02,101.29,101.0,101.05,31900.0,70.7233,70.9124,70.7093,70.7443,31900.0
2011-03-18 11:55:00,101.05,101.14,100.97,101.05,17200.0,70.7443,70.8074,70.6883,70.7443,17200.0
2011-03-18 12:00:00,101.05,101.08,100.88,100.96,15000.0,70.7443,70.7654,70.6253,70.6813,15000.0
2011-03-18 12:05:00,100.96,101.25,100.95,101.09,19900.0,70.6813,70.8844,70.6743,70.7724,19900.0
2011-03-18 12:10:00,101.12,101.16,100.96,101.06,24300.0,70.7934,70.8214,70.6813,70.7513,24300.0
2011-03-18 12:15:00,101.04,101.14,100.99,101.07,10400.0,70.7373,70.8074,70.7023,70.7583,10400.0
2011-03-18 12:20:00,101.07,101.43,101.05,101.37,15600.0,70.7583,71.0104,70.7443,70.9684,15600.0
2011-03-18 12:25:00,101.37,101.37,101.1,101.18,8800.0,70.9684,70.9684,70.7794,70.8354,8800.0
2011-03-18 12:30:00,101.19,101.31,101.02,101.08,17100.0,70.8424,70.9264,70.7233,70.7654,17100.0
2011-03-18 12:35:00,101.1,101.16,100.85,101.0,25300.0,70.7794,70.8214,70.6043,70.7093,25300.0
2011-03-18 12:40:00,101.01,101.07,100.77,100.77,16600.0,70.7163,70.7583,70.5483,70.5483,16600.0
2011-03-18 12:45:00,100.77,101.0,100.77,100.88,14400.0,70.5483,70.7093,70.5483,70.6253,14400.0
2011-03-18 12:50:00,100.91,100.97,100.77,100.84,9400.0,70.6463,70.6883,70.5483,70.5973,9400.0
2011-03-18 12:55:00,100.77,100.93,100.75,100.82,26500.0,70.5483,70.6603,70.5343,70.5833,26500.0
2011-03-18 13:00:00,100.86,101.05,100.77,101.05,35200.0,70.6113,70.7443,70.5483,70.7443,35200.0
2011-03-18 13:05:00,101.06,101.09,100.91,100.96,19900.0,70.7513,70.7724,70.6463,70.6813,19900.0
2011-03-18 13:10:00,100.96,101.03,100.85,100.85,10400.0,70.6813,70.7303,70.6043,70.6043,10400.0
2011-03-18 13:15:00,100.85,101.02,100.84,100.95,13300.0,70.6043,70.7233,70.5973,70.6743,13300.0
2011-03-18 13:20:00,100.96,101.02,100.87,101.0,15300.0,70.6813,70.7233,70.6183,70.7093,15300.0
2011-03-18 13:25:00,100.99,100.99,100.76,100.93,18000.0,70.7023,70.7023,70.5413,70.6603,18000.0
2011-03-18 13:30:00,100.95,101.0,100.75,100.76,44000.0,70.6743,70.7093,70.5343,70.5413,44000.0
2011-03-18 13:35:00,100.76,101.03,100.76,101.02,14800.0,70.5413,70.7303,70.5413,70.7233,14800.0
2011-03-18 13:40:00,100.99,101.0,100.75,100.8,11900.0,70.7023,70.7093,70.5343,70.5693,11900.0
2011-03-18 13:45:00,100.8,100.98,100.73,100.8,11500.0,70.5693,70.6953,70.5203,70.5693,11500.0
2011-03-18 13:50:00,100.83,100.89,100.76,100.77,19100.0,70.5903,70.6323,70.5413,70.5483,19100.0
2011-03-18 13:55:00,100.77,100.8,100.6,100.66,11900.0,70.5483,70.5693,70.4293,70.4713,11900.0
2011-03-18 14:00:00,100.66,100.68,100.48,100.52,40700.0,70.4713,70.4853,70.3453,70.3733,40700.0
2011-03-18 14:05:00,100.51,100.51,100.37,100.47,21600.0,70.3663,70.3663,70.2683,70.3383,21600.0
2011-03-18 14:10:00,100.49,100.51,100.19,100.27,30600.0,70.3523,70.3663,70.1423,70.1983,30600.0
2011-03-18 14:15:00,100.25,100.3,99.9,99.95,68800.0,70.1843,70.2193,69.9392,69.9742,68800.0
2011-03-18 14:20:00,99.93,100.21,99.9,100.1,26900.0,69.9602,70.1563,69.9392,70.0793,26900.0
2011-03-18 14:25:00,100.1,100.3,99.99,100.2,15100.0,70.0793,70.2193,70.0023,70.1493,15100.0
2011-03-18 14:30:00,100.2,100.26,99.92,99.94,22100.0,70.1493,70.1913,69.9532,69.9672,22100.0
2011-03-18 14:35:00,99.97,100.45,99.94,100.4,25600.0,69.9882,70.3243,69.9672,70.2893,25600.0
2011-03-18 14:40:00,100.37,100.37,100.14,100.21,19300.0,70.2683,70.2683,70.1073,70.1563,19300.0
2011-03-18 14:45:00,100.17,100.18,99.9,99.98,37200.0,70.1283,70.1353,69.9392,69.9952,37200.0
2011-03-18 14:50:00,99.96,100.19,99.91,99.91,34700.0,69.9812,70.1423,69.9462,69.9462,34700.0
2011-03-18 14:55:00,99.94,99.99,99.6,99.74,43900.0,69.9672,70.0023,69.7292,69.8272,43900.0
2011-03-18 15:00:00,99.73,99.86,99.63,99.77,28400.0,69.8202,69.9112,69.7502,69.8482,28400.0
2011-03-18 15:05:00,99.77,99.9,99.64,99.65,61900.0,69.8482,69.9392,69.7572,69.7642,61900.0
2011-03-18 15:10:00,99.66,99.84,99.6,99.64,30800.0,69.7712,69.8972,69.7292,69.7572,30800.0
2011-03-18 15:15:00,99.64,99.78,99.5,99.78,24400.0,69.7572,69.8552,69.6592,69.8552,24400.0
2011-03-18 15:20:00,99.8,99.86,99.59,99.65,17900.0,69.8692,69.9112,69.7222,69.7642,17900.0
2011-03-18 15:25:00,99.64,99.71,99.53,99.57,22800.0,69.7572,69.8062,69.6802,69.7082,22800.0
2011-03-18 15:30:00,99.58,99.86,99.57,99.8,32500.0,69.7152,69.9112,69.7082,69.8692,32500.0
2011-03-18 15:35:00,99.79,100.02,99.72,99.97,69700.0,69.8622,70.0233,69.8132,69.9882,69700.0
2011-03-18 15:40:00,99.98,100.08,99.93,100.0,115900.0,69.9952,70.0653,69.9602,70.0093,115900.0
2011-03-18 15:45:00,100.0,100.32,99.89,100.09,248900.0,70.0093,70.2333,69.9322,70.0723,248900.0
2011-03-18 15:50:00,100.08,100.33,99.88,99.99,120200.0,70.0653,70.2403,69.9252,70.0023,120200.0
2011-03-18 15:55:00,99.98,100.08,99.92,99.94,193700.0,69.9952,70.0653,69.9532,69.9672,193700.0
2011-03-21 09:30:00,102.03,102.2,101.54,101.91,61100.0,71.4304,71.5495,71.0874,71.3464,61100.0
2011-03-21 09:35:00,101.86,102.1,101.29,101.56,45300.0,71.3114,71.4794,70.9124,71.1014,45300.0
2011-03-21 09:40:00,101.51,102.07,101.42,101.86,71300.0,71.0664,71.4584,71.0034,71.3114,71300.0
2011-03-21 09:45:00,101.93,102.5,101.81,102.5,58500.0,71.3604,71.7595,71.2764,71.7595,58500.0
2011-03-21 09:50:00,102.45,102.7,102.25,102.58,66100.0,71.7245,71.8995,71.5845,71.8155,66100.0
2011-03-21 09:55:00,102.55,102.69,102.42,102.6,26100.0,71.7945,71.8925,71.7035,71.8295,26100.0
2011-03-21 10:00:00,102.6,102.91,102.46,102.89,33000.0,71.8295,72.0465,71.7315,72.0325,33000.0
2011-03-21 10:05:00,102.83,103.36,102.83,103.23,65700.0,71.9905,72.3616,71.9905,72.2705,65700.0
2011-03-21 10:10:00,103.18,103.23,102.8,102.9,52900.0,72.2355,72.2705,71.9695,72.0395,52900.0
2011-03-21 10:15:00,102.87,103.1,102.81,103.01,30400.0,72.0185,72.1795,71.9765,72.1165,30400.0
2011-03-21 10:20:00,103.06,103.36,103.02,103.31,27500.0,72.1515,72.3616,72.1235,72.3266,27500.0
2011-03-21 10:25:00,103.29,103.34,102.99,103.05,30300.0,72.3126,72.3476,72.1025,72.1445,30300.0
2011-03-21 10:30:00,103.06,103.14,102.73,102.76,34000.0,72.1515,72.2075,71.9205,71.9415,34000.0
2011-03-21 10:35:00,102.77,103.1,102.62,102.69,27100.0,71.9485,72.1795,71.8435,71.8925,27100.0
2011-03-21 10:40:00,102.7,102.82,102.62,102.79,20300.0,71.8995,71.9835,71.8435,71.9625,20300.0
2011-03-21 10:45:00,102.74,102.78,102.56,102.63,34900.0,71.9275,71.9555,71.8015,71.8505,34900.0
2011-03-21 10:50:00,102.63,102.63,102.4,102.41,19000.0,71.8505,71.8505,71.6895,71.6965,19000.0
2011-03-21 10:55:00,102.45,102.9,102.41,102.9,23400.0,71.7245,72.0395,71.6965,72.0395,23400.0
2011-03-21 11:00:00,102.91,103.13,102.84,103.02,34900.0,72.0465,72.2005,71.9975,72.1235,34900.0
2011-03-21 11:05:00,103.0,103.04,102.83,102.95,25700.0,72.1095,72.1375,71.9905,72.0745,25700.0
2011-03-21 11:10:00,102.9,103.0,102.88,102.98,16000.0,72.0395,72.1095,72.0255,72.0955,16000.0
2011-03-21 11:15:00,102.93,103.09,102.93,103.05,24900.0,72.0605,72.1725,72.0605,72.1445,24900.0
2011-03-21 11:20:00,103.04,103.04,102.76,102.78,27200.0,72.1375,72.1375,71.9415,71.9555,27200.0
2011-03-21 11:25:00,102.78,102.85,102.66,102.66,11500.0,71.9555,72.0045,71.8715,71.8715,11500.0
2011-03-21 11:30:00,102.66,102.86,102.65,102.73,10200.0,71.8715,72.0115,71.8645,71.9205,10200.0
2011-03-21 11:35:00,102.67,102.72,102.61,102.62,9000.0,71.8785,71.9135,71.8365,71.8435,9000.0
2011-03-21 11:40:00,102.65,102.65,102.48,102.48,24300.0,71.8645,71.8645,71.7455,71.7455,24300.0
2011-03-21 11:45:00,102.47,102.72,102.39,102.68,12700.0,71.7385,71.9135,71.6825,71.8855,12700.0
2011-03-21 11:50:00,102.71,102.87,102.67,102.78,17500.0,71.9065,72.0185,71.8785,71.9555,17500.0
2011-03-21 11:55:00,102.78,103.12,102.78,103.03,32800.0,71.9555,72.1935,71.9555,72.1305,32800.0
2011-03-21 12:00:00,103.05,103.08,102.96,103.08,10300.0,72.1445,72.1655,72.0815,72.1655,10300.0
2011-03-21 12:05:00,103.03,103.08,102.97,103.08,9600.0,72.1305,72.1655,72.0885,72.1655,9600.0
2011-03-21 12:10:00,103.04,103.13,103.0,103.06,14600.0,72.1375,72.2005,72.1095,72.1515,14600.0
2011-03-21 12:15:00,103.06,103.15,103.06,103.15,10700.0,72.1515,72.2145,72.1515,72.2145,10700.0
2011-03-21 12:20:00,103.15,103.23,102.95,103.03,29900.0,72.2145,72.2705,72.0745,72.1305,29900.0
2011-03-21 12:25:00,103.06,103.17,103.04,103.17,11400.0,72.1515,72.2285,72.1375,72.2285,11400.0
2011-03-21 12:30:00,103.17,103.2,102.98,103.05,19000.0,72.2285,72.2495,72.0955,72.1445,19000.0
2011-03-21 12:35:00,103.07,103.09,102.95,103.02,23500.0,72.1585,72.1725,72.0745,72.1235,23500.0
2011-03-21 12:40:00,102.97,103.06,102.87,102.9,9700.0,72.0885,72.1515,72.0185,72.0395,9700.0
2011-03-21 12:45:00,102.9,103.01,102.82,102.88,18900.0,72.0395,72.1165,71.9835,72.0255,18900.0
2011-03-21 12:50:00,102.88,102.88,102.69,102.79,20900.0,72.0255,72.0255,71.8925,71.9625,20900.0
2011-03-21 12:55:00,102.79,102.83,102.6,102.67,17000.0,71.9625,71.9905,71.8295,71.8785,17000.0
2011-03-21 13:00:00,102.67,102.69,102.51,102.56,12200.0,71.8785,71.8925,71.7665,71.8015,12200.0
2011-03-21 13:05:00,102.58,102.7,102.55,102.59,12500.0,71.8155,71.8995,71.7945,71.8225,12500.0
2011-03-21 13:10:00,102.56,102.62,102.51,102.54,12000.0,71.8015,71.8435,71.7665,71.7875,12000.0
2011-03-21 13:15:00,102.54,102.72,102.5,102.65,10600.0,71.7875,71.9135,71.7595,71.8645,10600.0
2011-03-21 13:20:00,102.59,102.66,102.47,102.66,7700.0,71.8225,71.8715,71.7385,71.8715,7700.0
2011-03-21 13:25:00,102.61,102.72,102.44,102.52,14800.0,71.8365,71.9135,71.7175,71.7735,14800.0
2011-03-21 13:30:00,102.45,102.54,102.43,102.43,25600.0,71.7245,71.7875,71.7105,71.7105,25600.0
2011-03-21 13:35:00,102.44,102.66,102.44,102.6,8500.0,71.7175,71.8715,71.7175,71.8295,8500.0
2011-03-21 13:40:00,102.62,102.62,102.47,102.49,7200.0,71.8435,71.8435,71.7385,71.7525,7200.0
2011-03-21 13:45:00,102.45,102.84,102.45,102.63,12900.0,71.7245,71.9975,71.7245,71.8505,12900.0
2011-03-21 13:50:00,102.6,102.63,102.52,102.52,10000.0,71.8295,71.8505,71.7735,71.7735,10000.0
2011-03-21 13:55:00,102.52,102.75,102.52,102.72,10900.0,71.7735,71.9345,71.7735,71.9135,10900.0
2011-03-21 14:00:00,102.72,102.82,102.71,102.76,16200.0,71.9135,71.9835,71.9065,71.9415,16200.0
2011-03-21 14:05:00,102.77,102.81,102.73,102.77,15900.0,71.9485,71.9765,71.9205,71.9485,15900.0
2011-03-21 14:10:00,102.79,102.82,102.7,102.8,45400.0,71.9625,71.9835,71.8995,71.9695,45400.0
2011-03-21 14:15:00,102.8,102.84,102.71,102.73,31400.0,71.9695,71.9975,71.9065,71.9205,31400.0
2011-03-21 14:20:00,102.73,102.79,102.65,102.67,24800.0,71.9205,71.9625,71.8645,71.8785,24800.0
2011-03-21 14:25:00,102.66,102.77,102.61,102.63,13200.0,71.8715,71.9485,71.8365,71.8505,13200.0
2011-03-21 14:30:00,102.62,102.77,102.62,102.74,20300.0,71.8435,71.9485,71.8435,71.9275,20300.0
2011-03-21 14:35:00,102.74,102.75,102.66,102.75,25800.0,71.9275,71.9345,71.8715,71.9345,25800.0
2011-03-21 14:40:00,102.77,102.77,102.51,102.51,13000.0,71.9485,71.9485,71.7665,71.7665,13000.0
2011-03-21 14:45:00,102.52,102.61,102.48,102.57,18300.0,71.7735,71.8365,71.7455,71.8085,18300.0
2011-03-21 14:50:00,102.57,102.57,102.4,102.47,15700.0,71.8085,71.8085,71.6895,71.7385,15700.0
2011-03-21 14:55:00,102.47,102.57,102.41,102.41,13600.0,71.7385,71.8085,71.6965,71.6965,13600.0
2011-03-21 15:00:00,102.41,102.53,102.36,102.42,20300.0,71.6965,71.7805,71.6615,71.7035,20300.0
2011-03-21 15:05:00,102.42,102.65,102.39,102.64,42300.0,71.7035,71.8645,71.6825,71.8575,42300.0
2011-03-21 15:10:00,102.63,102.63,102.35,102.36,34500.0,71.8505,71.8505,71.6545,71.6615,34500.0
2011-03-21 15:15:00,102.39,102.45,102.35,102.36,20300.0,71.6825,71.7245,71.6545,71.6615,20300.0
2011-03-21 15:20:00,102.36,102.39,102.09,102.22,36200.0,71.6615,71.6825,71.4724,71.5635,36200.0
2011-03-21 15:25:00,102.22,102.3,102.19,102.26,37900.0,71.5635,71.6195,71.5425,71.5915,37900.0
2011-03-21 15:30:00,102.27,102.4,102.25,102.27,47000.0,71.5985,71.6895,71.5845,71.5985,47000.0
2011-03-21 15:35:00,102.26,102.42,102.23,102.3,44000.0,71.5915,71.7035,71.5705,71.6195,44000.0
2011-03-21 15:40:00,102.31,102.36,102.21,102.34,47400.0,71.6265,71.6615,71.5565,71.6475,47400.0
2011-03-21 15:45:00,102.34,102.49,102.33,102.41,121900.0,71.6475,71.7525,71.6405,71.6965,121900.0
2011-03-21 15:50:00,102.4,102.55,102.4,102.52,66100.0,71.6895,71.7945,71.6895,71.7735,66100.0
2011-03-21 15:55:00,102.52,102.64,102.46,102.5,106300.0,71.7735,71.8575,71.7315,71.7595,106300.0
2011-03-22 09:30:00,102.93,102.93,102.19,102.5,62000.0,72.0605,72.0605,71.5425,71.7595,62000.0
2011-03-22 09:35:00,102.5,102.75,102.04,102.48,44300.0,71.7595,71.9345,71.4374,71.7455,44300.0
2011-03-22 09:40:00,102.53,102.62,101.75,101.84,45400.0,71.7805,71.8435,71.2344,71.2974,45400.0
2011-03-22 09:45:00,101.84,102.0,101.52,101.57,29800.0,71.2974,71.4094,71.0734,71.1084,29800.0
2011-03-22 09:50:00,101.57,102.12,101.57,102.03,47600.0,71.1084,71.4934,71.1084,71.4304,47600.0
2011-03-22 09:55:00,102.02,102.26,101.83,101.87,36200.0,71.4234,71.5915,71.2904,71.3184,36200.0
2011-03-22 10:00:00,101.75,101.93,101.67,101.78,39900.0,71.2344,71.3604,71.1784,71.2554,39900.0
2011-03-22 10:05:00,101.71,102.04,101.68,101.71,22700.0,71.2064,71.4374,71.1854,71.2064,22700.0
2011-03-22 10:10:00,101.69,101.73,101.33,101.44,37900.0,71.1924,71.2204,70.9404,71.0174,37900.0
2011-03-22 10:15:00,101.39,101.54,101.19,101.54,29700.0,70.9824,71.0874,70.8424,71.0874,29700.0
2011-03-22 10:20:00,101.52,101.8,101.51,101.8,13300.0,71.0734,71.2694,71.0664,71.2694,13300.0
2011-03-22 10:25:00,101.8,102.01,101.72,101.96,12700.0,71.2694,71.4164,71.2134,71.3814,12700.0
2011-03-22 10:30:00,101.95,102.03,101.8,102.03,18200.0,71.3744,71.4304,71.2694,71.4304,18200.0
2011-03-22 10:35:00,102.0,102.11,101.94,102.04,10500.0,71.4094,71.4864,71.3674,71.4374,10500.0
2011-03-22 10:40:00,102.03,102.15,101.59,101.63,16800.0,71.4304,71.5144,71.1224,71.1504,16800.0
2011-03-22 10:45:00,101.59,101.66,101.37,101.46,17500.0,71.1224,71.1714,70.9684,71.0314,17500.0
2011-03-22 10:50:00,101.46,101.59,101.26,101.34,30200.0,71.0314,71.1224,70.8914,70.9474,30200.0
2011-03-22 10:55:00,101.32,101.33,100.83,100.87,44700.0,70.9334,70.9404,70.5903,70.6183,44700.0
2011-03-22 11:00:00,100.87,101.24,100.83,101.21,30000.0,70.6183,70.8774,70.5903,70.8564,30000.0
2011-03-22 11:05:00,101.27,101.48,101.19,101.4,21700.0,70.8984,71.0454,70.8424,70.9894,21700.0
2011-03-22 11:10:00,101.38,101.38,100.96,100.96,8700.0,70.9754,70.9754,70.6813,70.6813,8700.0
2011-03-22 11:15:00,100.92,101.08,100.86,100.98,20100.0,70.6533,70.7654,70.6113,70.6953,20100.0
2011-03-22 11:20:00,100.96,101.22,100.87,101.22,9900.0,70.6813,70.8634,70.6183,70.8634,9900.0
2011-03-22 11:25:00,101.24,101.26,100.98,101.1,7600.0,70.8774,70.8914,70.6953,70.7794,7600.0
2011-03-22 11:30:00,101.11,101.11,100.93,101.05,34200.0,70.7864,70.7864,70.6603,70.7443,34200.0
2011-03-22 11:35:00,101.05,101.22,101.02,101.16,18400.0,70.7443,70.8634,70.7233,70.8214,18400.0
2011-03-22 11:40:00,101.12,101.35,101.11,101.34,4600.0,70.7934,70.9544,70.7864,70.9474,4600.0
2011-03-22 11:45:00,101.36,101.39,101.21,101.39,8200.0,70.9614,70.9824,70.8564,70.9824,8200.0
2011-03-22 11:50:00,101.4,101.62,101.4,101.53,19900.0,70.9894,71.1434,70.9894,71.0804,19900.0
2011-03-22 11:55:00,101.53,101.7,101.46,101.7,22300.0,71.0804,71.1994,71.0314,71.1994,22300.0
2011-03-22 12:00:00,101.7,101.89,101.68,101.71,17900.0,71.1994,71.3324,71.1854,71.2064,17900.0
2011-03-22 12:05:00,101.71,101.81,101.59,101.64,22200.0,71.2064,71.2764,71.1224,71.1574,22200.0
2011-03-22 12:10:00,101.67,101.92,101.67,101.8,8700.0,71.1784,71.3534,71.1784,71.2694,8700.0
2011-03-22 12:15:00,101.81,101.96,101.7,101.71,8200.0,71.2764,71.3814,71.1994,71.2064,8200.0
2011-03-22 12:20:00,101.69,101.95,101.69,101.76,19300.0,71.1924,71.3744,71.1924,71.2414,19300.0
2011-03-22 12:25:00,101.74,101.89,101.59,101.7,37900.0,71.2274,71.3324,71.1224,71.1994,37900.0
2011-03-22 12:30:00,101.72,101.8,101.66,101.74,6300.0,71.2134,71.2694,71.1714,71.2274,6300.0
2011-03-22 12:35:00,101.73,101.8,101.64,101.79,13100.0,71.2204,71.2694,71.1574,71.2624,13100.0
2011-03-22 12:40:00,101.79,101.92,101.69,101.84,14000.0,71.2624,71.3534,71.1924,71.2974,14000.0
2011-03-22 12:45:00,101.84,101.97,101.81,101.89,10000.0,71.2974,71.3884,71.2764,71.3324,10000.0
2011-03-22 12:50:00,101.88,101.88,101.66,101.79,8700.0,71.3254,71.3254,71.1714,71.2624,8700.0
2011-03-22 12:55:00,101.79,101.89,101.77,101.85,3800.0,71.2624,71.3324,71.2484,71.3044,3800.0
2011-03-22 13:00:00,101.84,101.85,101.56,101.7,11900.0,71.2974,71.3044,71.1014,71.1994,11900.0
2011-03-22 13:05:00,101.68,101.71,101.6,101.64,10800.0,71.1854,71.2064,71.1294,71.1574,10800.0
2011-03-22 13:10:00,101.64,101.81,101.62,101.81,6800.0,71.1574,71.2764,71.1434,71.2764,6800.0
2011-03-22 13:15:00,101.79,101.8,101.7,101.76,2800.0,71.2624,71.2694,71.1994,71.2414,2800.0
2011-03-22 13:20:00,101.7,101.7,101.59,101.62,8400.0,71.1994,71.1994,71.1224,71.1434,8400.0
2011-03-22 13:25:00,101.62,101.7,101.52,101.68,11300.0,71.1434,71.1994,71.0734,71.1854,11300.0
2011-03-22 13:30:00,101.67,101.67,101.48,101.6,54000.0,71.1784,71.1784,71.0454,71.1294,54000.0
2011-03-22 13:35:00,101.59,101.65,101.5,101.52,5500.0,71.1224,71.1644,71.0594,71.0734,5500.0
2011-03-22 13:40:00,101.52,101.52,101.36,101.36,15800.0,71.0734,71.0734,70.9614,70.9614,15800.0
2011-03-22 13:45:00,101.42,101.49,101.34,101.43,19600.0,71.0034,71.0524,70.9474,71.0104,19600.0
2011-03-22 13:50:00,101.43,101.49,101.39,101.39,12600.0,71.0104,71.0524,70.9824,70.9824,12600.0
2011-03-22 13:55:00,101.39,101.58,101.36,101.38,46400.0,70.9824,71.1154,70.9614,70.9754,46400.0
2011-03-22 14:00:00,101.42,101.46,101.31,101.34,25600.0,71.0034,71.0314,70.9264,70.9474,25600.0
2011-03-22 14:05:00,101.35,101.37,101.04,101.04,27300.0,70.9544,70.9684,70.7373,70.7373,27300.0
2011-03-22 14:10:00,101.06,101.26,101.03,101.12,54700.0,70.7513,70.8914,70.7303,70.7934,54700.0
2011-03-22 14:15:00,101.15,101.26,101.07,101.16,25700.0,70.8144,70.8914,70.7583,70.8214,25700.0
2011-03-22 14:20:00,101.16,101.25,101.13,101.25,25800.0,70.8214,70.8844,70.8004,70.8844,25800.0
2011-03-22 14:25:00,101.26,101.33,101.12,101.17,13700.0,70.8914,70.9404,70.7934,70.8284,13700.0
2011-03-22 14:30:00,101.24,101.39,101.16,101.35,16300.0,70.8774,70.9824,70.8214,70.9544,16300.0
2011-03-22 14:35:00,101.34,101.34,101.08,101.08,17400.0,70.9474,70.9474,70.7654,70.7654,17400.0
2011-03-22 14:40:00,101.07,101.66,101.03,101.66,129300.0,70.7583,71.1714,70.7303,71.1714,129300.0
2011-03-22 14:45:00,101.61,101.69,101.5,101.55,104500.0,71.1364,71.1924,71.0594,71.0944,104500.0
2011-03-22 14:50:00,101.52,101.6,101.4,101.6,21100.0,71.0734,71.1294,70.9894,71.1294,21100.0
2011-03-22 14:55:00,101.6,101.72,101.51,101.63,18200.0,71.1294,71.2134,71.0664,71.1504,18200.0
2011-03-22 15:00:00,101.6,101.7,101.48,101.55,32400.0,71.1294,71.1994,71.0454,71.0944,32400.0
2011-03-22 15:05:00,101.54,101.75,101.54,101.64,16300.0,71.0874,71.2344,71.0874,71.1574,16300.0
2011-03-22 15:10:00,101.65,101.81,101.64,101.79,25500.0,71.1644,71.2764,71.1574,71.2624,25500.0
2011-03-22 15:15:00,101.78,101.79,101.57,101.59,17200.0,71.2554,71.2624,71.1084,71.1224,17200.0
2011-03-22 15:20:00,101.6,101.61,101.51,101.57,23900.0,71.1294,71.1364,71.0664,71.1084,23900.0
2011-03-22 15:25:00,101.56,101.57,101.49,101.53,50000.0,71.1014,71.1084,71.0524,71.0804,50000.0
2011-03-22 15:30:00,101.52,101.65,101.52,101.57,25800.0,71.0734,71.1644,71.0734,71.1084,25800.0
2011-03-22 15:35:00,101.56,101.75,101.56,101.7,50500.0,71.1014,71.2344,71.1014,71.1994,50500.0
2011-03-22 15:40:00,101.71,101.84,101.63,101.84,37000.0,71.2064,71.2974,71.1504,71.2974,37000.0
2011-03-22 15:45:00,101.84,101.92,101.7,101.7,56700.0,71.2974,71.3534,71.1994,71.1994,56700.0
2011-03-22 15:50:00,101.71,101.83,101.62,101.64,54000.0,71.2064,71.2904,71.1434,71.1574,54000.0
2011-03-22 15:55:00,101.65,101.75,101.65,101.67,73500.0,71.1644,71.2344,71.1644,71.1784,73500.0
2011-03-23 09:30:00,101.44,101.66,101.0,101.16,33100.0,71.0174,71.1714,70.7093,70.8214,33100.0
2011-03-23 09:35:00,101.08,101.08,100.2,100.64,36800.0,70.7654,70.7654,70.1493,70.4573,36800.0
2011-03-23 09:40:00,100.52,100.52,100.01,100.2,17300.0,70.3733,70.3733,70.0163,70.1493,17300.0
2011-03-23 09:45:00,100.2,100.68,100.1,100.41,16700.0,70.1493,70.4853,70.0793,70.2963,16700.0
2011-03-23 09:50:00,100.51,100.78,100.51,100.72,16700.0,70.3663,70.5553,70.3663,70.5133,16700.0
2011-03-23 09:55:00,100.71,101.05,100.6,100.75,22800.0,70.5063,70.7443,70.4293,70.5343,22800.0
2011-03-23 10:00:00,100.66,100.67,100.24,100.35,18200.0,70.4713,70.4783,70.1773,70.2543,18200.0
2011-03-23 10:05:00,100.3,100.7,100.18,100.55,41300.0,70.2193,70.4993,70.1353,70.3943,41300.0
2011-03-23 10:10:00,100.55,100.7,100.51,100.57,46000.0,70.3943,70.4993,70.3663,70.4083,46000.0
2011-03-23 10:15:00,100.6,100.9,100.54,100.82,20100.0,70.4293,70.6393,70.3873,70.5833,20100.0
2011-03-23 10:20:00,100.72,100.91,100.7,100.73,13900.0,70.5133,70.6463,70.4993,70.5203,13900.0
2011-03-23 10:25:00,100.74,101.1,100.74,101.09,26200.0,70.5273,70.7794,70.5273,70.7724,26200.0
2011-03-23 10:30:00,101.11,101.13,100.83,100.99,67300.0,70.7864,70.8004,70.5903,70.7023,67300.0
2011-03-23 10:35:00,100.91,101.07,100.82,101.01,58300.0,70.6463,70.7583,70.5833,70.7163,58300.0
2011-03-23 10:40:00,101.05,101.05,100.57,100.61,10900.0,70.7443,70.7443,70.4083,70.4363,10900.0
2011-03-23 10:45:00,100.63,100.63,100.35,100.41,8300.0,70.4503,70.4503,70.2543,70.2963,8300.0
2011-03-23 10:50:00,100.4,100.73,100.39,100.69,19900.0,70.2893,70.5203,70.2823,70.4923,19900.0
2011-03-23 10:55:00,100.69,100.91,100.69,100.8,18600.0,70.4923,70.6463,70.4923,70.5693,18600.0
2011-03-23 11:00:00,100.86,101.07,100.83,100.98,26100.0,70.6113,70.7583,70.5903,70.6953,26100.0
2011-03-23 11:05:00,101.03,101.11,100.93,101.02,39700.0,70.7303,70.7864,70.6603,70.7233,39700.0
2011-03-23 11:10:00,101.01,101.07,100.95,100.97,38000.0,70.7163,70.7583,70.6743,70.6883,38000.0
2011-03-23 11:15:00,100.98,101.1,100.96,101.0,28000.0,70.6953,70.7794,70.6813,70.7093,28000.0
2011-03-23 11:20:00,100.99,101.13,100.96,101.03,13200.0,70.7023,70.8004,70.6813,70.7303,13200.0
2011-03-23 11:25:00,101.01,101.05,100.95,100.98,51100.0,70.7163,70.7443,70.6743,70.6953,51100.0
2011-03-23 11:30:00,101.02,101.2,100.99,101.15,50200.0,70.7233,70.8494,70.7023,70.8144,50200.0
2011-03-23 11:35:00,101.14,101.24,101.1,101.11,28400.0,70.8074,70.8774,70.7794,70.7864,28400.0
2011-03-23 11:40:00,101.12,101.17,101.03,101.16,21300.0,70.7934,70.8284,70.7303,70.8214,21300.0
2011-03-23 11:45:00,101.18,101.42,101.15,101.23,39600.0,70.8354,71.0034,70.8144,70.8704,39600.0
2011-03-23 11:50:00,101.21,101.29,101.14,101.14,22400.0,70.8564,70.9124,70.8074,70.8074,22400.0
2011-03-23 11:55:00,101.16,101.2,100.89,100.95,13100.0,70.8214,70.8494,70.6323,70.6743,13100.0
2011-03-23 12:00:00,100.93,101.14,100.93,101.01,12400.0,70.6603,70.8074,70.6603,70.7163,12400.0
2011-03-23 12:05:00,101.05,101.13,100.98,100.99,12500.0,70.7443,70.8004,70.6953,70.7023,12500.0
2011-03-23 12:10:00,101.02,101.06,100.99,101.0,11000.0,70.7233,70.7513,70.7023,70.7093,11000.0
2011-03-23 12:15:00,101.04,101.2,100.97,101.2,16900.0,70.7373,70.8494,70.6883,70.8494,16900.0
2011-03-23 12:20:00,101.21,101.38,101.21,101.38,7300.0,70.8564,70.9754,70.8564,70.9754,7300.0
2011-03-23 12:25:00,101.37,101.73,101.31,101.67,55900.0,70.9684,71.2204,70.9264,71.1784,55900.0
2011-03-23 12:30:00,101.7,101.73,101.58,101.58,29200.0,71.1994,71.2204,71.1154,71.1154,29200.0
2011-03-23 12:35:00,101.6,101.61,101.49,101.5,11800.0,71.1294,71.1364,71.0524,71.0594,11800.0
2011-03-23 12:40:00,101.5,101.69,101.49,101.57,22300.0,71.0594,71.1924,71.0524,71.1084,22300.0
2011-03-23 12:45:00,101.57,101.8,101.56,101.78,15000.0,71.1084,71.2694,71.1014,71.2554,15000.0
2011-03-23 12:50:00,101.78,101.81,101.58,101.58,12000.0,71.2554,71.2764,71.1154,71.1154,12000.0
2011-03-23 12:55:00,101.57,101.65,101.54,101.61,11200.0,71.1084,71.1644,71.0874,71.1364,11200.0
2011-03-23 13:00:00,101.62,101.66,101.45,101.5,22200.0,71.1434,71.1714,71.0244,71.0594,22200.0
2011-03-23 13:05:00,101.49,101.67,101.48,101.67,25100.0,71.0524,71.1784,71.0454,71.1784,25100.0
2011-03-23 13:10:00,101.67,101.79,101.59,101.79,16600.0,71.1784,71.2624,71.1224,71.2624,16600.0
2011-03-23 13:15:00,101.77,101.83,101.74,101.74,13900.0,71.2484,71.2904,71.2274,71.2274,13900.0
2011-03-23 13:20:00,101.76,101.78,101.61,101.68,13100.0,71.2414,71.2554,71.1364,71.1854,13100.0
2011-03-23 13:25:00,101.66,101.73,101.61,101.73,15100.0,71.1714,71.2204,71.1364,71.2204,15100.0
2011-03-23 13:30:00,101.75,101.9,101.72,101.87,23700.0,71.2344,71.3394,71.2134,71.3184,23700.0
2011-03-23 13:35:00,101.83,101.87,101.73,101.76,11100.0,71.2904,71.3184,71.2204,71.2414,11100.0
2011-03-23 13:40:00,101.76,101.83,101.7,101.8,8500.0,71.2414,71.2904,71.1994,71.2694,8500.0
2011-03-23 13:45:00,101.83,101.84,101.7,101.75,7500.0,71.2904,71.2974,71.1994,71.2344,7500.0
2011-03-23 13:50:00,101.8,102.04,101.8,101.96,33500.0,71.2694,71.4374,71.2694,71.3814,33500.0
2011-03-23 13:55:00,101.96,102.0,101.9,101.9,9800.0,71.3814,71.4094,71.3394,71.3394,9800.0
2011-03-23 14:00:00,101.93,101.93,101.77,101.81,10600.0,71.3604,71.3604,71.2484,71.2764,10600.0
2011-03-23 14:05:00,101.78,101.96,101.73,101.96,8200.0,71.2554,71.3814,71.2204,71.3814,8200.0
2011-03-23 14:10:00,101.94,102.0,101.83,101.96,27900.0,71.3674,71.4094,71.2904,71.3814,27900.0
2011-03-23 14:15:00,101.98,102.03,101.95,102.0,5000.0,71.3954,71.4304,71.3744,71.4094,5000.0
2011-03-23 14:20:00,101.95,102.0,101.89,101.91,4500.0,71.3744,71.4094,71.3324,71.3464,4500.0
2011-03-23 14:25:00,101.89,102.08,101.87,102.06,8100.0,71.3324,71.4654,71.3184,71.4514,8100.0
2011-03-23 14:30:00,102.06,102.22,102.04,102.16,15700.0,71.4514,71.5635,71.4374,71.5215,15700.0
2011-03-23 14:35:00,102.2,102.2,102.02,102.07,7000.0,71.5495,71.5495,71.4234,71.4584,7000.0
2011-03-23 14:40:00,102.12,102.25,102.11,102.25,9500.0,71.4934,71.5845,71.4864,71.5845,9500.0
2011-03-23 14:45:00,102.25,102.51,102.16,102.47,42900.0,71.5845,71.7665,71.5215,71.7385,42900.0
2011-03-23 14:50:00,102.5,103.03,102.5,103.02,49500.0,71.7595,72.1305,71.7595,72.1235,49500.0
2011-03-23 14:55:00,103.0,103.17,102.96,103.09,58800.0,72.1095,72.2285,72.0815,72.1725,58800.0
2011-03-23 15:00:00,103.07,103.1,102.89,102.97,34700.0,72.1585,72.1795,72.0325,72.0885,34700.0
2011-03-23 15:05:00,102.96,102.96,102.83,102.88,20200.0,72.0815,72.0815,71.9905,72.0255,20200.0
2011-03-23 15:10:00,102.86,102.94,102.8,102.88,24400.0,72.0115,72.0675,71.9695,72.0255,24400.0
2011-03-23 15:15:00,102.88,102.95,102.76,102.76,13800.0,72.0255,72.0745,71.9415,71.9415,13800.0
2011-03-23 15:20:00,102.79,102.99,102.74,102.96,17000.0,71.9625,72.1025,71.9275,72.0815,17000.0
2011-03-23 15:25:00,102.95,103.0,102.87,102.97,19000.0,72.0745,72.1095,72.0185,72.0885,19000.0
2011-03-23 15:30:00,102.99,103.0,102.76,102.78,16600.0,72.1025,72.1095,71.9415,71.9555,16600.0
2011-03-23 15:35:00,102.79,102.91,102.76,102.91,13400.0,71.9625,72.0465,71.9415,72.0465,13400.0
2011-03-23 15:40:00,102.91,102.99,102.84,102.84,25200.0,72.0465,72.1025,71.9975,71.9975,25200.0
2011-03-23 15:45:00,102.85,102.87,102.7,102.81,35400.0,72.0045,72.0185,71.8995,71.9765,35400.0
2011-03-23 15:50:00,102.82,102.97,102.79,102.84,45700.0,71.9835,72.0885,71.9625,71.9975,45700.0
2011-03-23 15:55:00,102.85,102.86,102.63,102.66,47000.0,72.0045,72.0115,71.8505,71.8715,47000.0
2011-03-24 09:30:00,103.84,104.4,103.52,103.53,108600.0,72.6976,73.0897,72.4736,72.4806,108600.0
2011-03-24 09:35:00,103.63,103.98,103.29,103.84,85700.0,72.5506,72.7956,72.3126,72.6976,85700.0
2011-03-24 09:40:00,103.83,104.06,103.73,103.87,33600.0,72.6906,72.8516,72.6206,72.7186,33600.0
2011-03-24 09:45:00,103.77,103.79,103.31,103.47,30000.0,72.6486,72.6626,72.3266,72.4386,30000.0
2011-03-24 09:50:00,103.46,103.79,103.3,103.69,46100.0,72.4316,72.6626,72.3196,72.5926,46100.0
2011-03-24 09:55:00,103.67,103.72,103.44,103.44,75400.0,72.5786,72.6136,72.4176,72.4176,75400.0
2011-03-24 10:00:00,103.4,103.75,103.32,103.5,54300.0,72.3896,72.6346,72.3336,72.4596,54300.0
2011-03-24 10:05:00,103.5,103.68,103.33,103.37,120700.0,72.4596,72.5856,72.3406,72.3686,120700.0
2011-03-24 10:10:00,103.35,103.35,102.68,102.86,19900.0,72.3546,72.3546,71.8855,72.0115,19900.0
2011-03-24 10:15:00,102.87,102.95,102.78,102.85,14600.0,72.0185,72.0745,71.9555,72.0045,14600.0
2011-03-24 10:20:00,102.88,103.42,102.87,103.41,26300.0,72.0255,72.4036,72.0185,72.3966,26300.0
2011-03-24 10:25:00,103.44,103.55,103.36,103.43,57100.0,72.4176,72.4946,72.3616,72.4106,57100.0
2011-03-24 10:30:00,103.42,103.58,103.39,103.58,24300.0,72.4036,72.5156,72.3826,72.5156,24300.0
2011-03-24 10:35:00,103.59,103.74,103.49,103.57,25100.0,72.5226,72.6276,72.4526,72.5086,25100.0
2011-03-24 10:40:00,103.6,103.62,103.46,103.53,10600.0,72.5296,72.5436,72.4316,72.4806,10600.0
2011-03-24 10:45:00,103.56,103.6,103.41,103.42,19400.0,72.5016,72.5296,72.3966,72.4036,19400.0
2011-03-24 10:50:00,103.43,103.64,103.43,103.64,31600.0,72.4106,72.5576,72.4106,72.5576,31600.0
2011-03-24 10:55:00,103.67,104.0,103.64,104.0,31100.0,72.5786,72.8096,72.5576,72.8096,31100.0
2011-03-24 11:00:00,104.04,104.16,103.99,104.07,25100.0,72.8376,72.9216,72.8026,72.8586,25100.0
2011-03-24 11:05:00,104.09,104.15,104.04,104.14,15000.0,72.8726,72.9146,72.8376,72.9076,15000.0
2011-03-24 11:10:00,104.13,104.25,104.11,104.18,21300.0,72.9006,72.9846,72.8866,72.9356,21300.0
2011-03-24 11:15:00,104.13,104.22,104.13,104.22,17100.0,72.9006,72.9636,72.9006,72.9636,17100.0
2011-03-24 11:20:00,104.2,104.33,104.15,104.22,24500.0,72.9496,73.0407,72.9146,72.9636,24500.0
2011-03-24 11:25:00,104.27,104.27,104.04,104.09,56900.0,72.9986,72.9986,72.8376,72.8726,56900.0
2011-03-24 11:30:00,104.09,104.28,104.09,104.23,13300.0,72.8726,73.0056,72.8726,72.9706,13300.0
2011-03-24 11:35:00,104.22,104.3,104.19,104.3,13000.0,72.9636,73.0196,72.9426,73.0196,13000.0
2011-03-24 11:40:00,104.3,104.35,104.2,104.22,18300.0,73.0196,73.0547,72.9496,72.9636,18300.0
2011-03-24 11:45:00,104.2,104.29,104.2,104.28,8500.0,72.9496,73.0126,72.9496,73.0056,8500.0
2011-03-24 11:50:00,104.25,104.29,104.2,104.24,11200.0,72.9846,73.0126,72.9496,72.9776,11200.0
2011-03-24 11:55:00,104.23,104.34,104.21,104.3,18200.0,72.9706,73.0477,72.9566,73.0196,18200.0
2011-03-24 12:00:00,104.29,104.4,104.22,104.35,45300.0,73.0126,73.0897,72.9636,73.0547,45300.0
2011-03-24 12:05:00,104.34,104.38,104.26,104.3,21200.0,73.0477,73.0757,72.9916,73.0196,21200.0
2011-03-24 12:10:00,104.28,104.31,104.2,104.25,13700.0,73.0056,73.0266,72.9496,72.9846,13700.0
2011-03-24 12:15:00,104.26,104.4,104.26,104.33,11300.0,72.9916,73.0897,72.9916,73.0407,11300.0
2011-03-24 12:20:00,104.33,104.49,104.32,104.35,29200.0,73.0407,73.1527,73.0337,73.0547,29200.0
2011-03-24 12:25:00,104.35,104.49,104.34,104.41,70500.0,73.0547,73.1527,73.0477,73.0967,70500.0
2011-03-24 12:30:00,104.39,104.43,104.16,104.2,14200.0,73.0827,73.1107,72.9216,72.9496,14200.0
2011-03-24 12:35:00,104.19,104.21,104.04,104.04,23600.0,72.9426,72.9566,72.8376,72.8376,23600.0
2011-03-24 12:40:00,104.09,104.09,103.78,103.8,44900.0,72.8726,72.8726,72.6556,72.6696,44900.0
2011-03-24 12:45:00,103.8,103.81,103.59,103.72,50900.0,72.6696,72.6766,72.5226,72.6136,50900.0
2011-03-24 12:50:00,103.7,103.7,103.39,103.52,21400.0,72.5996,72.5996,72.3826,72.4736,21400.0
2011-03-24 12:55:00,103.5,103.61,103.45,103.55,27800.0,72.4596,72.5366,72.4246,72.4946,27800.0
2011-03-24 13:00:00,103.58,103.75,103.49,103.75,22300.0,72.5156,72.6346,72.4526,72.6346,22300.0
2011-03-24 13:05:00,103.79,103.79,103.57,103.69,14600.0,72.6626,72.6626,72.5086,72.5926,14600.0
2011-03-24 13:10:00,103.7,103.77,103.66,103.69,9200.0,72.5996,72.6486,72.5716,72.5926,9200.0
2011-03-24 13:15:00,103.69,103.87,103.67,103.86,15700.0,72.5926,72.7186,72.5786,72.7116,15700.0
2011-03-24 13:20:00,103.83,103.87,103.77,103.87,9100.0,72.6906,72.7186,72.6486,72.7186,9100.0
2011-03-24 13:25:00,103.87,104.03,103.87,103.99,7800.0,72.7186,72.8306,72.7186,72.8026,7800.0
2011-03-24 13:30:00,103.99,104.03,103.87,103.94,13000.0,72.8026,72.8306,72.7186,72.7676,13000.0
2011-03-24 13:35:00,103.96,103.99,103.82,103.86,5800.0,72.7816,72.8026,72.6836,72.7116,5800.0
2011-03-24 13:40:00,103.81,103.97,103.78,103.94,4200.0,72.6766,72.7886,72.6556,72.7676,4200.0
2011-03-24 13:45:00,103.94,103.96,103.55,103.58,14200.0,72.7676,72.7816,72.4946,72.5156,14200.0
2011-03-24 13:50:00,103.59,103.74,103.54,103.56,16800.0,72.5226,72.6276,72.4876,72.5016,16800.0
2011-03-24 13:55:00,103.57,103.76,103.57,103.64,20300.0,72.5086,72.6416,72.5086,72.5576,20300.0
2011-03-24 14:00:00,103.66,103.74,103.62,103.7,13600.0,72.5716,72.6276,72.5436,72.5996,13600.0
2011-03-24 14:05:00,103.72,103.73,103.63,103.7,16100.0,72.6136,72.6206,72.5506,72.5996,16100.0
2011-03-24 14:10:00,103.71,103.73,103.62,103.63,11200.0,72.6066,72.6206,72.5436,72.5506,11200.0
2011-03-24 14:15:00,103.61,103.71,103.58,103.61,8700.0,72.5366,72.6066,72.5156,72.5366,8700.0
2011-03-24 14:20:00,103.61,103.68,103.38,103.41,61900.0,72.5366,72.5856,72.3756,72.3966,61900.0
2011-03-24 14:25:00,103.41,103.45,103.27,103.38,21000.0,72.3966,72.4246,72.2986,72.3756,21000.0
2011-03-24 14:30:00,103.38,103.44,103.33,103.42,16800.0,72.3756,72.4176,72.3406,72.4036,16800.0
2011-03-24 14:35:00,103.43,103.51,103.35,103.38,19900.0,72.4106,72.4666,72.3546,72.3756,19900.0
2011-03-24 14:40:00,103.38,103.47,103.35,103.45,16900.0,72.3756,72.4386,72.3546,72.4246,16900.0
2011-03-24 14:45:00,103.45,103.52,103.38,103.38,34500.0,72.4246,72.4736,72.3756,72.3756,34500.0
2011-03-24 14:50:00,103.4,103.48,103.36,103.37,17200.0,72.3896,72.4456,72.3616,72.3686,17200.0
2011-03-24 14:55:00,103.37,103.43,103.31,103.34,14300.0,72.3686,72.4106,72.3266,72.3476,14300.0
2011-03-24 15:00:00,103.34,103.37,103.25,103.33,21000.0,72.3476,72.3686,72.2846,72.3406,21000.0
2011-03-24 15:05:00,103.33,103.33,103.22,103.33,16900.0,72.3406,72.3406,72.2635,72.3406,16900.0
2011-03-24 15:10:00,103.33,103.39,103.25,103.39,21000.0,72.3406,72.3826,72.2846,72.3826,21000.0
2011-03-24 15:15:00,103.38,103.61,103.38,103.55,20800.0,72.3756,72.5366,72.3756,72.4946,20800.0
2011-03-24 15:20:00,103.56,103.62,103.35,103.46,39100.0,72.5016,72.5436,72.3546,72.4316,39100.0
2011-03-24 15:25:00,103.5,103.78,103.49,103.75,85300.0,72.4596,72.6556,72.4526,72.6346,85300.0
2011-03-24 15:30:00,103.75,103.9,103.75,103.86,27700.0,72.6346,72.7396,72.6346,72.7116,27700.0
2011-03-24 15:35:00,103.86,103.91,103.73,103.77,56000.0,72.7116,72.7466,72.6206,72.6486,56000.0
2011-03-24 15:40:00,103.78,103.93,103.74,103.91,63600.0,72.6556,72.7606,72.6276,72.7466,63600.0
2011-03-24 15:45:00,103.91,103.99,103.81,103.98,78600.0,72.7466,72.8026,72.6766,72.7956,78600.0
2011-03-24 15:50:00,103.99,103.99,103.82,103.93,76400.0,72.8026,72.8026,72.6836,72.7606,76400.0
2011-03-24 15:55:00,103.93,103.93,103.77,103.78,65600.0,72.7606,72.7606,72.6486,72.6556,65600.0
2011-03-25 09:30:00,104.1,104.35,104.07,104.27,20200.0,72.8796,73.0547,72.8586,72.9986,20200.0
2011-03-25 09:35:00,104.24,104.39,104.14,104.22,13200.0,72.9776,73.0827,72.9076,72.9636,13200.0
2011-03-25 09:40:00,104.2,104.3,104.13,104.29,40600.0,72.9496,73.0196,72.9006,73.0126,40600.0
2011-03-25 09:45:00,104.24,104.4,104.11,104.4,13900.0,72.9776,73.0897,72.8866,73.0897,13900.0
2011-03-25 09:50:00,104.41,104.55,104.31,104.48,22100.0,73.0967,73.1947,73.0266,73.1457,22100.0
2011-03-25 09:55:00,104.45,104.5,104.27,104.45,11900.0,73.1247,73.1597,72.9986,73.1247,11900.0
2011-03-25 10:00:00,104.49,104.6,104.4,104.58,38700.0,73.1527,73.2297,73.0897,73.2157,38700.0
2011-03-25 10:05:00,104.57,104.72,104.43,104.55,26200.0,73.2087,73.3137,73.1107,73.1947,26200.0
2011-03-25 10:10:00,104.55,104.63,104.4,104.42,15600.0,73.1947,73.2507,73.0897,73.1037,15600.0
2011-03-25 10:15:00,104.43,104.54,104.22,104.3,22900.0,73.1107,73.1877,72.9636,73.0196,22900.0
2011-03-25 10:20:00,104.31,104.48,104.26,104.36,15000.0,73.0266,73.1457,72.9916,73.0617,15000.0
2011-03-25 10:25:00,104.42,104.66,104.32,104.56,26200.0,73.1037,73.2717,73.0337,73.2017,26200.0
2011-03-25 10:30:00,104.56,104.83,104.56,104.78,18200.0,73.2017,73.3907,73.2017,73.3557,18200.0
2011-03-25 10:35:00,104.78,104.83,104.61,104.75,11900.0,73.3557,73.3907,73.2367,73.3347,11900.0
2011-03-25 10:40:00,104.74,104.87,104.62,104.84,14100.0,73.3277,73.4187,73.2437,73.3977,14100.0
2011-03-25 10:45:00,104.84,104.95,104.79,104.89,13800.0,73.3977,73.4747,73.3627,73.4327,13800.0
2011-03-25 10:50:00,104.85,105.0,104.77,104.99,14500.0,73.4047,73.5097,73.3487,73.5027,14500.0
2011-03-25 10:55:00,104.96,105.2,104.92,105.12,23900.0,73.4817,73.6497,73.4537,73.5937,23900.0
2011-03-25 11:00:00,105.13,105.33,105.11,105.26,32500.0,73.6007,73.7407,73.5867,73.6917,32500.0
2011-03-25 11:05:00,105.27,105.49,105.27,105.46,19600.0,73.6987,73.8528,73.6987,73.8318,19600.0
2011-03-25 11:10:00,105.46,105.46,105.24,105.24,19800.0,73.8318,73.8318,73.6777,73.6777,19800.0
2011-03-25 11:15:00,105.25,105.4,105.17,105.37,11100.0,73.6847,73.7898,73.6287,73.7687,11100.0
2011-03-25 11:20:00,105.37,105.37,105.28,105.36,8600.0,73.7687,73.7687,73.7057,73.7617,8600.0
2011-03-25 11:25:00,105.36,105.48,105.31,105.43,27100.0,73.7617,73.8458,73.7267,73.8108,27100.0
2011-03-25 11:30:00,105.43,105.52,105.33,105.52,29600.0,73.8108,73.8738,73.7407,73.8738,29600.0
2011-03-25 11:35:00,105.52,105.66,105.33,105.34,38900.0,73.8738,73.9718,73.7407,73.7477,38900.0
2011-03-25 11:40:00,105.36,105.69,105.34,105.54,36100.0,73.7617,73.9928,73.7477,73.8878,36100.0
2011-03-25 11:45:00,105.57,105.59,105.43,105.54,20800.0,73.9088,73.9228,73.8108,73.8878,20800.0
2011-03-25 11:50:00,105.46,105.59,105.46,105.53,14600.0,73.8318,73.9228,73.8318,73.8808,14600.0
2011-03-25 11:55:00,105.53,105.58,105.42,105.5,18400.0,73.8808,73.9158,73.8038,73.8598,18400.0
2011-03-25 12:00:00,105.54,105.6,105.47,105.57,9400.0,73.8878,73.9298,73.8388,73.9088,9400.0
2011-03-25 12:05:00,105.59,105.6,105.48,105.48,20100.0,73.9228,73.9298,73.8458,73.8458,20100.0
2011-03-25 12:10:00,105.54,105.59,105.48,105.58,21100.0,73.8878,73.9228,73.8458,73.9158,21100.0
2011-03-25 12:15:00,105.58,105.75,105.55,105.71,21500.0,73.9158,74.0348,73.8948,74.0068,21500.0
2011-03-25 12:20:00,105.71,105.8,105.65,105.72,17100.0,74.0068,74.0698,73.9648,74.0138,17100.0
2011-03-25 12:25:00,105.76,105.76,105.58,105.61,8900.0,74.0418,74.0418,73.9158,73.9368,8900.0
2011-03-25 12:30:00,105.66,105.66,105.45,105.53,35400.0,73.9718,73.9718,73.8248,73.8808,35400.0
2011-03-25 12:35:00,105.48,105.51,105.32,105.38,33400.0,73.8458,73.8668,73.7337,73.7757,33400.0
2011-03-25 12:40:00,105.35,105.38,105.23,105.23,12900.0,73.7547,73.7757,73.6707,73.6707,12900.0
2011-03-25 12:45:00,105.23,105.37,105.23,105.27,9000.0,73.6707,73.7687,73.6707,73.6987,9000.0
2011-03-25 12:50:00,105.3,105.38,105.26,105.36,11300.0,73.7197,73.7757,73.6917,73.7617,11300.0
2011-03-25 12:55:00,105.36,105.42,105.23,105.28,18800.0,73.7617,73.8038,73.6707,73.7057,18800.0
2011-03-25 13:00:00,105.23,105.28,105.18,105.19,18400.0,73.6707,73.7057,73.6357,73.6427,18400.0
2011-03-25 13:05:00,105.18,105.22,105.12,105.17,11800.0,73.6357,73.6637,73.5937,73.6287,11800.0
2011-03-25 13:10:00,105.17,105.19,105.12,105.12,6900.0,73.6287,73.6427,73.5937,73.5937,6900.0
2011-03-25 13:15:00,105.14,105.14,105.08,105.08,11700.0,73.6077,73.6077,73.5657,73.5657,11700.0
2011-03-25 13:20:00,105.08,105.21,105.06,105.16,12100.0,73.5657,73.6567,73.5517,73.6217,12100.0
2011-03-25 13:25:00,105.17,105.32,105.11,105.32,13200.0,73.6287,73.7337,73.5867,73.7337,13200.0
2011-03-25 13:30:00,105.32,105.37,105.21,105.32,18500.0,73.7337,73.7687,73.6567,73.7337,18500.0
2011-03-25 13:35:00,105.3,105.55,105.28,105.5,16800.0,73.7197,73.8948,73.7057,73.8598,16800.0
2011-03-25 13:40:00,105.5,105.57,105.41,105.52,15400.0,73.8598,73.9088,73.7968,73.8738,15400.0
2011-03-25 13:45:00,105.52,105.54,105.29,105.38,18300.0,73.8738,73.8878,73.7127,73.7757,18300.0
2011-03-25 13:50:00,105.39,105.47,105.31,105.41,11600.0,73.7827,73.8388,73.7267,73.7968,11600.0
2011-03-25 13:55:00,105.39,105.4,105.05,105.16,29300.0,73.7827,73.7898,73.5447,73.6217,29300.0
2011-03-25 14:00:00,105.16,105.19,105.0,105.01,19700.0,73.6217,73.6427,73.5097,73.5167,19700.0
2011-03-25 14:05:00,105.0,105.15,105.0,105.06,9700.0,73.5097,73.6147,73.5097,73.5517,9700.0
2011-03-25 14:10:00,105.06,105.09,105.0,105.02,14300.0,73.5517,73.5727,73.5097,73.5237,14300.0
2011-03-25 14:15:00,105.0,105.06,104.9,104.94,15400.0,73.5097,73.5517,73.4397,73.4677,15400.0
2011-03-25 14:20:00,104.94,105.02,104.85,104.85,21500.0,73.4677,73.5237,73.4047,73.4047,21500.0
2011-03-25 14:25:00,104.85,104.87,104.74,104.74,56300.0,73.4047,73.4187,73.3277,73.3277,56300.0
2011-03-25 14:30:00,104.75,104.82,104.65,104.72,47000.0,73.3347,73.3837,73.2647,73.3137,47000.0
2011-03-25 14:35:00,104.72,104.74,104.65,104.68,32900.0,73.3137,73.3277,73.2647,73.2857,32900.0
2011-03-25 14:40:00,104.71,104.73,104.61,104.68,14500.0,73.3067,73.3207,73.2367,73.2857,14500.0
2011-03-25 14:45:00,104.68,104.75,104.63,104.67,30600.0,73.2857,73.3347,73.2507,73.2787,30600.0
2011-03-25 14:50:00,104.65,104.74,104.64,104.73,8300.0,73.2647,73.3277,73.2577,73.3207,8300.0
2011-03-25 14:55:00,104.76,104.91,104.69,104.9,60300.0,73.3417,73.4467,73.2927,73.4397,60300.0
2011-03-25 15:00:00,104.84,104.9,104.81,104.9,13600.0,73.3977,73.4397,73.3767,73.4397,13600.0
2011-03-25 15:05:00,104.88,104.9,104.7,104.82,27000.0,73.4257,73.4397,73.2997,73.3837,27000.0
2011-03-25 15:10:00,104.83,104.9,104.74,104.81,20100.0,73.3907,73.4397,73.3277,73.3767,20100.0
2011-03-25 15:15:00,104.81,104.83,104.65,104.7,18800.0,73.3767,73.3907,73.2647,73.2997,18800.0
2011-03-25 15:20:00,104.71,104.75,104.63,104.66,27300.0,73.3067,73.3347,73.2507,73.2717,27300.0
2011-03-25 15:25:00,104.64,104.7,104.62,104.69,22500.0,73.2577,73.2997,73.2437,73.2927,22500.0
2011-03-25 15:30:00,104.69,104.83,104.69,104.76,41000.0,73.2927,73.3907,73.2927,73.3417,41000.0
2011-03-25 15:35:00,104.75,104.9,104.75,104.82,44800.0,73.3347,73.4397,73.3347,73.3837,44800.0
2011-03-25 15:40:00,104.84,104.92,104.75,104.8,37800.0,73.3977,73.4537,73.3347,73.3697,37800.0
2011-03-25 15:45:00,104.78,104.78,104.6,104.61,87500.0,73.3557,73.3557,73.2297,73.2367,87500.0
2011-03-25 15:50:00,104.6,104.65,104.5,104.58,111100.0,73.2297,73.2647,73.1597,73.2157,111100.0
2011-03-25 15:55:00,104.59,104.7,104.47,104.55,76000.0,73.2227,73.2997,73.1387,73.1947,76000.0
2011-03-28 09:30:00,104.86,105.07,104.71,104.8,73500.0,73.4117,73.5587,73.3067,73.3697,73500.0
2011-03-28 09:35:00,104.72,104.84,104.54,104.81,44000.0,73.3137,73.3977,73.1877,73.3767,44000.0
2011-03-28 09:40:00,104.85,105.16,104.67,104.67,29000.0,73.4047,73.6217,73.2787,73.2787,29000.0
2011-03-28 09:45:00,104.67,105.0,104.67,104.87,37000.0,73.2787,73.5097,73.2787,73.4187,37000.0
2011-03-28 09:50:00,104.86,105.07,104.83,104.96,137500.0,73.4117,73.5587,73.3907,73.4817,137500.0
2011-03-28 09:55:00,105.0,105.08,104.9,105.03,40300.0,73.5097,73.5657,73.4397,73.5307,40300.0
2011-03-28 10:00:00,105.06,105.06,104.72,104.83,48600.0,73.5517,73.5517,73.3137,73.3907,48600.0
2011-03-28 10:05:00,104.82,105.02,104.65,104.94,62200.0,73.3837,73.5237,73.2647,73.4677,62200.0
2011-03-28 10:10:00,104.98,105.2,104.86,105.19,87400.0,73.4957,73.6497,73.4117,73.6427,87400.0
2011-03-28 10:15:00,105.22,105.25,104.72,104.77,79800.0,73.6637,73.6847,73.3137,73.3487,79800.0
2011-03-28 10:20:00,104.82,104.85,104.68,104.7,20100.0,73.3837,73.4047,73.2857,73.2997,20100.0
2011-03-28 10:25:00,104.7,104.81,104.54,104.65,42700.0,73.2997,73.3767,73.1877,73.2647,42700.0
2011-03-28 10:30:00,104.65,104.86,104.6,104.84,8100.0,73.2647,73.4117,73.2297,73.3977,8100.0
2011-03-28 10:35:00,104.8,104.82,104.62,104.81,30200.0,73.3697,73.3837,73.2437,73.3767,30200.0
2011-03-28 10:40:00,104.82,104.9,104.65,104.65,28600.0,73.3837,73.4397,73.2647,73.2647,28600.0
2011-03-28 10:45:00,104.68,104.75,104.5,104.52,16700.0,73.2857,73.3347,73.1597,73.1737,16700.0
2011-03-28 10:50:00,104.52,104.52,104.29,104.35,19100.0,73.1737,73.1737,73.0126,73.0547,19100.0
2011-03-28 10:55:00,104.31,104.51,104.31,104.46,10600.0,73.0266,73.1667,73.0266,73.1317,10600.0
2011-03-28 11:00:00,104.48,104.62,104.35,104.6,28100.0,73.1457,73.2437,73.0547,73.2297,28100.0
2011-03-28 11:05:00,104.58,104.59,104.5,104.57,14600.0,73.2157,73.2227,73.1597,73.2087,14600.0
2011-03-28 11:10:00,104.58,104.77,104.52,104.64,13000.0,73.2157,73.3487,73.1737,73.2577,13000.0
2011-03-28 11:15:00,104.66,104.8,104.64,104.71,11800.0,73.2717,73.3697,73.2577,73.3067,11800.0
2011-03-28 11:20:00,104.7,104.82,104.69,104.75,12300.0,73.2997,73.3837,73.2927,73.3347,12300.0
2011-03-28 11:25:00,104.77,104.86,104.75,104.8,35000.0,73.3487,73.4117,73.3347,73.3697,35000.0
2011-03-28 11:30:00,104.79,104.88,104.6,104.62,22100.0,73.3627,73.4257,73.2297,73.2437,22100.0
2011-03-28 11:35:00,104.62,104.62,104.51,104.59,13400.0,73.2437,73.2437,73.1667,73.2227,13400.0
2011-03-28 11:40:00,104.58,104.58,104.41,104.46,44800.0,73.2157,73.2157,73.0967,73.1317,44800.0
2011-03-28 11:45:00,104.44,104.45,104.35,104.43,23400.0,73.1177,73.1247,73.0547,73.1107,23400.0
2011-03-28 11:50:00,104.44,104.7,104.44,104.65,19800.0,73.1177,73.2997,73.1177,73.2647,19800.0
2011-03-28 11:55:00,104.65,104.8,104.62,104.8,14600.0,73.2647,73.3697,73.2437,73.3697,14600.0
2011-03-28 12:00:00,104.79,104.8,104.67,104.68,12500.0,73.3627,73.3697,73.2787,73.2857,12500.0
2011-03-28 12:05:00,104.7,104.78,104.61,104.78,7700.0,73.2997,73.3557,73.2367,73.3557,7700.0
2011-03-28 12:10:00,104.8,104.8,104.61,104.69,15600.0,73.3697,73.3697,73.2367,73.2927,15600.0
2011-03-28 12:15:00,104.69,104.72,104.65,104.67,6800.0,73.2927,73.3137,73.2647,73.2787,6800.0
2011-03-28 12:20:00,104.67,104.77,104.66,104.74,5200.0,73.2787,73.3487,73.2717,73.3277,5200.0
2011-03-28 12:25:00,104.7,104.75,104.62,104.64,5300.0,73.2997,73.3347,73.2437,73.2577,5300.0
2011-03-28 12:30:00,104.65,104.76,104.62,104.73,18500.0,73.2647,73.3417,73.2437,73.3207,18500.0
2011-03-28 12:35:00,104.69,104.8,104.66,104.79,5800.0,73.2927,73.3697,73.2717,73.3627,5800.0
2011-03-28 12:40:00,104.78,104.81,104.72,104.77,15000.0,73.3557,73.3767,73.3137,73.3487,15000.0
2011-03-28 12:45:00,104.77,104.83,104.74,104.78,22700.0,73.3487,73.3907,73.3277,73.3557,22700.0
2011-03-28 12:50:00,104.79,104.81,104.67,104.73,11000.0,73.3627,73.3767,73.2787,73.3207,11000.0
2011-03-28 12:55:00,104.71,104.73,104.64,104.67,15500.0,73.3067,73.3207,73.2577,73.2787,15500.0
2011-03-28 13:00:00,104.65,104.86,104.63,104.84,22700.0,73.2647,73.4117,73.2507,73.3977,22700.0
2011-03-28 13:05:00,104.84,104.85,104.77,104.79,57100.0,73.3977,73.4047,73.3487,73.3627,57100.0
2011-03-28 13:10:00,104.79,105.02,104.79,105.02,14400.0,73.3627,73.5237,73.3627,73.5237,14400.0
2011-03-28 13:15:00,105.01,105.02,104.91,104.95,9900.0,73.5167,73.5237,73.4467,73.4747,9900.0
2011-03-28 13:20:00,104.93,104.93,104.8,104.92,4800.0,73.4607,73.4607,73.3697,73.4537,4800.0
2011-03-28 13:25:00,104.92,104.97,104.87,104.87,5300.0,73.4537,73.4887,73.4187,73.4187,5300.0
2011-03-28 13:30:00,104.93,104.93,104.8,104.82,38600.0,73.4607,73.4607,73.3697,73.3837,38600.0
2011-03-28 13:35:00,104.82,104.97,104.8,104.94,8000.0,73.3837,73.4887,73.3697,73.4677,8000.0
2011-03-28 13:40:00,104.95,105.11,104.92,105.0,18400.0,73.4747,73.5867,73.4537,73.5097,18400.0
2011-03-28 13:45:00,105.01,105.07,105.0,105.04,6600.0,73.5167,73.5587,73.5097,73.5377,6600.0
2011-03-28 13:50:00,105.02,105.08,104.99,105.0,11100.0,73.5237,73.5657,73.5027,73.5097,11100.0
2011-03-28 13:55:00,105.0,105.07,104.99,105.0,5900.0,73.5097,73.5587,73.5027,73.5097,5900.0
2011-03-28 14:00:00,105.01,105.02,104.96,104.97,10900.0,73.5167,73.5237,73.4817,73.4887,10900.0
2011-03-28 14:05:00,104.98,105.03,104.95,105.02,14300.0,73.4957,73.5307,73.4747,73.5237,14300.0
2011-03-28 14:10:00,105.02,105.05,104.98,105.03,6300.0,73.5237,73.5447,73.4957,73.5307,6300.0
2011-03-28 14:15:00,105.03,105.06,104.99,105.05,9100.0,73.5307,73.5517,73.5027,73.5447,9100.0
2011-03-28 14:20:00,105.05,105.12,105.03,105.12,14800.0,73.5447,73.5937,73.5307,73.5937,14800.0
2011-03-28 14:25:00,105.12,105.25,105.09,105.22,26200.0,73.5937,73.6847,73.5727,73.6637,26200.0
2011-03-28 14:30:00,105.25,105.3,105.22,105.23,15100.0,73.6847,73.7197,73.6637,73.6707,15100.0
2011-03-28 14:35:00,105.24,105.41,105.24,105.38,17600.0,73.6777,73.7968,73.6777,73.7757,17600.0
2011-03-28 14:40:00,105.37,105.39,105.25,105.26,14500.0,73.7687,73.7827,73.6847,73.6917,14500.0
2011-03-28 14:45:00,105.25,105.28,105.14,105.22,23800.0,73.6847,73.7057,73.6077,73.6637,23800.0
2011-03-28 14:50:00,105.19,105.21,105.04,105.17,17900.0,73.6427,73.6567,73.5377,73.6287,17900.0
2011-03-28 14:55:00,105.14,105.21,105.1,105.12,11900.0,73.6077,73.6567,73.5797,73.5937,11900.0
2011-03-28 15:00:00,105.11,105.24,105.07,105.21,23000.0,73.5867,73.6777,73.5587,73.6567,23000.0
2011-03-28 15:05:00,105.23,105.23,105.07,105.19,20100.0,73.6707,73.6707,73.5587,73.6427,20100.0
2011-03-28 15:10:00,105.19,105.28,105.18,105.25,17300.0,73.6427,73.7057,73.6357,73.6847,17300.0
2011-03-28 15:15:00,105.24,105.27,105.17,105.18,12000.0,73.6777,73.6987,73.6287,73.6357,12000.0
2011-03-28 15:20:00,105.17,105.17,105.07,105.08,13700.0,73.6287,73.6287,73.5587,73.5657,13700.0
2011-03-28 15:25:00,105.08,105.18,105.07,105.09,24400.0,73.5657,73.6357,73.5587,73.5727,24400.0
2011-03-28 15:30:00,105.09,105.13,105.05,105.08,20900.0,73.5727,73.6007,73.5447,73.5657,20900.0
2011-03-28 15:35:00,105.06,105.06,104.95,104.99,37400.0,73.5517,73.5517,73.4747,73.5027,37400.0
2011-03-28 15:40:00,104.97,105.05,104.94,105.0,57200.0,73.4887,73.5447,73.4677,73.5097,57200.0
2011-03-28 15:45:00,105.0,105.09,104.94,105.08,148800.0,73.5097,73.5727,73.4677,73.5657,148800.0
2011-03-28 15:50:00,105.07,105.11,105.0,105.02,60200.0,73.5587,73.5867,73.5097,73.5237,60200.0
2011-03-28 15:55:00,105.02,105.02,104.83,104.88,103800.0,73.5237,73.5237,73.3907,73.4257,103800.0
2011-03-29 09:30:00,104.38,104.82,104.38,104.82,51500.0,73.0757,73.3837,73.0757,73.3837,51500.0
2011-03-29 09:35:00,104.83,105.14,104.65,104.98,45600.0,73.3907,73.6077,73.2647,73.4957,45600.0
2011-03-29 09:40:00,105.06,105.06,104.74,104.86,24200.0,73.5517,73.5517,73.3277,73.4117,24200.0
2011-03-29 09:45:00,104.77,105.0,104.53,104.63,47500.0,73.3487,73.5097,73.1807,73.2507,47500.0
2011-03-29 09:50:00,104.68,105.04,104.65,104.89,22400.0,73.2857,73.5377,73.2647,73.4327,22400.0
2011-03-29 09:55:00,104.79,105.1,104.76,105.01,22100.0,73.3627,73.5797,73.3417,73.5167,22100.0
2011-03-29 10:00:00,105.0,105.69,104.88,105.57,68800.0,73.5097,73.9928,73.4257,73.9088,68800.0
2011-03-29 10:05:00,105.56,106.12,105.56,106.01,85000.0,73.9018,74.2938,73.9018,74.2168,85000.0
2011-03-29 10:10:00,106.04,106.19,106.0,106.01,188300.0,74.2378,74.3428,74.2098,74.2168,188300.0
2011-03-29 10:15:00,105.98,106.22,105.95,106.2,27300.0,74.1958,74.3638,74.1748,74.3498,27300.0
2011-03-29 10:20:00,106.2,106.38,105.99,106.38,58800.0,74.3498,74.4758,74.2028,74.4758,58800.0
2011-03-29 10:25:00,106.38,106.47,106.05,106.09,29900.0,74.4758,74.5388,74.2448,74.2728,29900.0
2011-03-29 10:30:00,106.1,106.36,106.05,106.26,31900.0,74.2798,74.4618,74.2448,74.3918,31900.0
2011-03-29 10:35:00,106.27,106.34,106.01,106.09,43100.0,74.3988,74.4478,74.2168,74.2728,43100.0
2011-03-29 10:40:00,106.14,106.14,105.92,105.92,9800.0,74.3078,74.3078,74.1538,74.1538,9800.0
2011-03-29 10:45:00,105.97,106.24,105.95,106.23,39600.0,74.1888,74.3778,74.1748,74.3708,39600.0
2011-03-29 10:50:00,106.23,106.38,106.22,106.36,36100.0,74.3708,74.4758,74.3638,74.4618,36100.0
2011-03-29 10:55:00,106.34,106.45,106.32,106.41,16800.0,74.4478,74.5248,74.4338,74.4968,16800.0
2011-03-29 11:00:00,106.45,106.49,106.33,106.44,25100.0,74.5248,74.5529,74.4408,74.5178,25100.0
2011-03-29 11:05:00,106.37,106.48,106.28,106.48,34500.0,74.4688,74.5459,74.4058,74.5459,34500.0
2011-03-29 11:10:00,106.41,106.61,106.35,106.5,77600.0,74.4968,74.6369,74.4548,74.5599,77600.0
2011-03-29 11:15:00,106.54,106.56,106.4,106.44,10600.0,74.5879,74.6019,74.4898,74.5178,10600.0
2011-03-29 11:20:00,106.44,106.59,106.39,106.59,12500.0,74.5178,74.6229,74.4828,74.6229,12500.0
2011-03-29 11:25:00,106.57,106.7,106.46,106.68,31300.0,74.6089,74.6999,74.5318,74.6859,31300.0
2011-03-29 11:30:00,106.67,106.83,106.62,106.77,37700.0,74.6789,74.7909,74.6439,74.7489,37700.0
2011-03-29 11:35:00,106.77,106.97,106.77,106.91,32300.0,74.7489,74.8889,74.7489,74.8469,32300.0
2011-03-29 11:40:00,106.88,106.94,106.81,106.81,8400.0,74.8259,74.8679,74.7769,74.7769,8400.0
2011-03-29 11:45:00,106.83,106.96,106.81,106.81,19300.0,74.7909,74.8819,74.7769,74.7769,19300.0
2011-03-29 11:50:00,106.81,106.88,106.81,106.86,17600.0,74.7769,74.8259,74.7769,74.8119,17600.0
2011-03-29 11:55:00,106.84,107.0,106.81,106.81,21400.0,74.7979,74.9099,74.7769,74.7769,21400.0
2011-03-29 12:00:00,106.81,107.11,106.81,107.11,36600.0,74.7769,74.9869,74.7769,74.9869,36600.0
2011-03-29 12:05:00,107.11,107.19,107.0,107.0,24400.0,74.9869,75.0429,74.9099,74.9099,24400.0
2011-03-29 12:10:00,107.0,107.04,106.87,106.87,12500.0,74.9099,74.9379,74.8189,74.8189,12500.0
2011-03-29 12:15:00,106.9,107.1,106.9,107.1,18500.0,74.8399,74.9799,74.8399,74.9799,18500.0
2011-03-29 12:20:00,107.11,107.29,107.1,107.22,45000.0,74.9869,75.1129,74.9799,75.0639,45000.0
2011-03-29 12:25:00,107.24,107.33,107.22,107.24,23800.0,75.0779,75.1409,75.0639,75.0779,23800.0
2011-03-29 12:30:00,107.28,107.33,107.2,107.25,23400.0,75.1059,75.1409,75.0499,75.0849,23400.0
2011-03-29 12:35:00,107.23,107.36,107.22,107.34,29400.0,75.0709,75.1619,75.0639,75.1479,29400.0
2011-03-29 12:40:00,107.34,107.47,107.27,107.47,30800.0,75.1479,75.2389,75.0989,75.2389,30800.0
2011-03-29 12:45:00,107.45,107.49,107.34,107.49,33400.0,75.2249,75.2529,75.1479,75.2529,33400.0
2011-03-29 12:50:00,107.49,107.66,107.48,107.58,42300.0,75.2529,75.372,75.2459,75.316,42300.0
2011-03-29 12:55:00,107.57,107.69,107.53,107.67,31600.0,75.309,75.393,75.2809,75.379,31600.0
2011-03-29 13:00:00,107.65,107.67,107.57,107.57,18500.0,75.365,75.379,75.309,75.309,18500.0
2011-03-29 13:05:00,107.5,107.59,107.5,107.59,14500.0,75.2599,75.323,75.2599,75.323,14500.0
2011-03-29 13:10:00,107.57,107.78,107.56,107.72,46400.0,75.309,75.456,75.302,75.414,46400.0
2011-03-29 13:15:00,107.72,107.77,107.69,107.77,19900.0,75.414,75.449,75.393,75.449,19900.0
2011-03-29 13:20:00,107.75,107.83,107.73,107.76,19900.0,75.435,75.491,75.421,75.442,19900.0
2011-03-29 13:25:00,107.74,107.83,107.68,107.83,16200.0,75.428,75.491,75.386,75.491,16200.0
2011-03-29 13:30:00,107.81,107.81,107.68,107.69,18700.0,75.477,75.477,75.386,75.393,18700.0
2011-03-29 13:35:00,107.7,107.71,107.61,107.68,11300.0,75.4,75.407,75.337,75.386,11300.0
2011-03-29 13:40:00,107.64,107.65,107.51,107.59,27900.0,75.358,75.365,75.2669,75.323,27900.0
2011-03-29 13:45:00,107.61,107.73,107.6,107.73,11600.0,75.337,75.421,75.33,75.421,11600.0
2011-03-29 13:50:00,107.73,107.78,107.69,107.73,15800.0,75.421,75.456,75.393,75.421,15800.0
2011-03-29 13:55:00,107.72,107.79,107.72,107.75,24700.0,75.414,75.463,75.414,75.435,24700.0
2011-03-29 14:00:00,107.74,107.88,107.74,107.83,26800.0,75.428,75.526,75.428,75.491,26800.0
2011-03-29 14:05:00,107.82,107.93,107.76,107.89,21600.0,75.484,75.561,75.442,75.533,21600.0
2011-03-29 14:10:00,107.9,107.93,107.76,107.77,17400.0,75.54,75.561,75.442,75.449,17400.0
2011-03-29 14:15:00,107.78,107.88,107.78,107.85,14300.0,75.456,75.526,75.456,75.505,14300.0
2011-03-29 14:20:00,107.85,107.87,107.68,107.71,11300.0,75.505,75.519,75.386,75.407,11300.0
2011-03-29 14:25:00,107.71,107.72,107.58,107.62,19300.0,75.407,75.414,75.316,75.344,19300.0
2011-03-29 14:30:00,107.6,107.68,107.52,107.67,31800.0,75.33,75.386,75.2739,75.379,31800.0
2011-03-29 14:35:00,107.69,107.82,107.65,107.65,17700.0,75.393,75.484,75.365,75.365,17700.0
2011-03-29 14:40:00,107.67,107.88,107.67,107.83,19600.0,75.379,75.526,75.379,75.491,19600.0
2011-03-29 14:45:00,107.81,107.93,107.79,107.9,18000.0,75.477,75.561,75.463,75.54,18000.0
2011-03-29 14:50:00,107.9,108.05,107.9,108.02,35000.0,75.54,75.645,75.54,75.624,35000.0
2011-03-29 14:55:00,108.01,108.01,107.83,107.9,16200.0,75.617,75.617,75.491,75.54,16200.0
2011-03-29 15:00:00,107.9,108.0,107.88,107.9,45200.0,75.54,75.61,75.526,75.54,45200.0
2011-03-29 15:05:00,107.88,107.92,107.66,107.77,42700.0,75.526,75.554,75.372,75.449,42700.0
2011-03-29 15:10:00,107.81,107.81,107.65,107.69,46200.0,75.477,75.477,75.365,75.393,46200.0
2011-03-29 15:15:00,107.68,107.72,107.55,107.55,21700.0,75.386,75.414,75.2949,75.2949,21700.0
2011-03-29 15:20:00,107.56,107.65,107.54,107.55,30900.0,75.302,75.365,75.2879,75.2949,30900.0
2011-03-29 15:25:00,107.5,107.57,107.48,107.53,30400.0,75.2599,75.309,75.2459,75.2809,30400.0
2011-03-29 15:30:00,107.54,107.62,107.41,107.41,41800.0,75.2879,75.344,75.1969,75.1969,41800.0
2011-03-29 15:35:00,107.42,107.45,107.31,107.39,41700.0,75.2039,75.2249,75.1269,75.1829,41700.0
2011-03-29 15:40:00,107.39,107.42,107.21,107.3,62000.0,75.1829,75.2039,75.0569,75.1199,62000.0
2011-03-29 15:45:00,107.29,107.47,107.28,107.36,63900.0,75.1129,75.2389,75.1059,75.1619,63900.0
2011-03-29 15:50:00,107.37,107.5,107.34,107.47,113700.0,75.1689,75.2599,75.1479,75.2389,113700.0
2011-03-29 15:55:00,107.46,107.67,107.43,107.63,120100.0,75.2319,75.379,75.2109,75.351,120100.0
2011-03-30 09:30:00,108.9,109.21,108.88,109.14,77100.0,76.2401,76.4571,76.2261,76.4081,77100.0
2011-03-30 09:35:00,109.12,109.2,108.75,108.92,55300.0,76.3941,76.4501,76.1351,76.2541,55300.0
2011-03-30 09:40:00,108.9,108.99,108.64,108.9,43600.0,76.2401,76.3031,76.0581,76.2401,43600.0
2011-03-30 09:45:00,108.86,108.96,108.72,108.9,36200.0,76.2121,76.2821,76.1141,76.2401,36200.0
2011-03-30 09:50:00,108.95,108.98,108.7,108.84,31000.0,76.2751,76.2961,76.1001,76.1981,31000.0
2011-03-30 09:55:00,108.83,109.03,108.72,108.97,46100.0,76.1911,76.3311,76.1141,76.2891,46100.0
2011-03-30 10:00:00,108.98,109.0,108.82,108.96,36000.0,76.2961,76.3101,76.1841,76.2821,36000.0
2011-03-30 10:05:00,108.93,108.97,108.68,108.72,18400.0,76.2611,76.2891,76.0861,76.1141,18400.0
2011-03-30 10:10:00,108.71,108.99,108.65,108.95,62400.0,76.1071,76.3031,76.0651,76.2751,62400.0
2011-03-30 10:15:00,108.96,109.27,108.9,109.22,60400.0,76.2821,76.4991,76.2401,76.4641,60400.0
2011-03-30 10:20:00,109.23,109.27,108.96,109.15,39000.0,76.4711,76.4991,76.2821,76.4151,39000.0
2011-03-30 10:25:00,109.14,109.14,108.69,108.7,42600.0,76.4081,76.4081,76.0931,76.1001,42600.0
2011-03-30 10:30:00,108.77,109.2,108.73,109.0,24600.0,76.1491,76.4501,76.1211,76.3101,24600.0
2011-03-30 10:35:00,108.96,109.01,108.71,108.9,30300.0,76.2821,76.3171,76.1071,76.2401,30300.0
2011-03-30 10:40:00,108.86,109.1,108.83,109.06,12500.0,76.2121,76.3801,76.1911,76.3521,12500.0
2011-03-30 10:45:00,109.08,109.23,109.02,109.2,20200.0,76.3661,76.4711,76.3241,76.4501,20200.0
2011-03-30 10:50:00,109.17,109.25,109.1,109.15,15200.0,76.4291,76.4851,76.3801,76.4151,15200.0
2011-03-30 10:55:00,109.18,109.24,109.13,109.16,12900.0,76.4361,76.4781,76.4011,76.4221,12900.0
2011-03-30 11:00:00,109.18,109.21,108.84,108.91,27700.0,76.4361,76.4571,76.1981,76.2471,27700.0
2011-03-30 11:05:00,108.9,109.01,108.76,108.95,24000.0,76.2401,76.3171,76.1421,76.2751,24000.0
2011-03-30 11:10:00,108.92,108.92,108.76,108.83,18900.0,76.2541,76.2541,76.1421,76.1911,18900.0
2011-03-30 11:15:00,108.83,109.0,108.83,108.99,23500.0,76.1911,76.3101,76.1911,76.3031,23500.0
2011-03-30 11:20:00,108.96,109.2,108.85,108.98,25200.0,76.2821,76.4501,76.2051,76.2961,25200.0
2011-03-30 11:25:00,109.01,109.11,108.97,109.0,13700.0,76.3171,76.3871,76.2891,76.3101,13700.0
2011-03-30 11:30:00,109.0,109.12,108.98,109.09,14700.0,76.3101,76.3941,76.2961,76.3731,14700.0
2011-03-30 11:35:00,109.06,109.12,108.95,109.12,17100.0,76.3521,76.3941,76.2751,76.3941,17100.0
2011-03-30 11:40:00,109.12,109.49,109.12,109.46,50700.0,76.3941,76.6531,76.3941,76.6321,50700.0
2011-03-30 11:45:00,109.46,109.94,109.46,109.93,90000.0,76.6321,76.9682,76.6321,76.9612,90000.0
2011-03-30 11:50:00,109.93,109.95,109.63,109.67,30200.0,76.9612,76.9752,76.7511,76.7791,30200.0
2011-03-30 11:55:00,109.7,109.77,109.58,109.66,30600.0,76.8001,76.8492,76.7161,76.7721,30600.0
2011-03-30 12:00:00,109.67,109.98,109.65,109.97,26600.0,76.7791,76.9962,76.7651,76.9892,26600.0
2011-03-30 12:05:00,109.97,110.0,109.9,109.95,26100.0,76.9892,77.0102,76.9402,76.9752,26100.0
2011-03-30 12:10:00,109.91,109.95,109.82,109.93,13600.0,76.9472,76.9752,76.8842,76.9612,13600.0
2011-03-30 12:15:00,109.96,110.36,109.96,110.35,53600.0,76.9822,77.2622,76.9822,77.2552,53600.0
2011-03-30 12:20:00,110.34,110.73,110.31,110.71,43200.0,77.2482,77.5212,77.2272,77.5072,43200.0
2011-03-30 12:25:00,110.72,110.75,110.45,110.54,25700.0,77.5142,77.5352,77.3252,77.3882,25700.0
2011-03-30 12:30:00,110.52,110.6,110.49,110.51,40300.0,77.3742,77.4302,77.3532,77.3672,40300.0
2011-03-30 12:35:00,110.5,110.54,110.44,110.5,15900.0,77.3602,77.3882,77.3182,77.3602,15900.0
2011-03-30 12:40:00,110.53,110.54,110.42,110.43,15200.0,77.3812,77.3882,77.3042,77.3112,15200.0
2011-03-30 12:45:00,110.44,110.45,110.25,110.25,19500.0,77.3182,77.3252,77.1852,77.1852,19500.0
2011-03-30 12:50:00,110.25,110.33,110.04,110.11,17000.0,77.1852,77.2412,77.0382,77.0872,17000.0
2011-03-30 12:55:00,110.14,110.38,110.14,110.31,18800.0,77.1082,77.2762,77.1082,77.2272,18800.0
2011-03-30 13:00:00,110.32,110.4,110.25,110.26,20700.0,77.2342,77.2902,77.1852,77.1922,20700.0
2011-03-30 13:05:00,110.27,110.34,110.09,110.11,18800.0,77.1992,77.2482,77.0732,77.0872,18800.0
2011-03-30 13:10:00,110.15,110.15,109.96,110.05,32200.0,77.1152,77.1152,76.9822,77.0452,32200.0
2011-03-30 13:15:00,110.05,110.14,109.98,110.01,18700.0,77.0452,77.1082,76.9962,77.0172,18700.0
2011-03-30 13:20:00,110.04,110.08,109.93,109.96,18700.0,77.0382,77.0662,76.9612,76.9822,18700.0
2011-03-30 13:25:00,109.95,109.99,109.75,109.75,25300.0,76.9752,77.0032,76.8352,76.8352,25300.0
2011-03-30 13:30:00,109.76,109.81,109.67,109.7,15000.0,76.8422,76.8772,76.7791,76.8001,15000.0
2011-03-30 13:35:00,109.7,109.94,109.7,109.89,15700.0,76.8001,76.9682,76.8001,76.9332,15700.0
2011-03-30 13:40:00,109.91,109.91,109.67,109.7,16500.0,76.9472,76.9472,76.7791,76.8001,16500.0
2011-03-30 13:45:00,109.7,109.77,109.7,109.76,12000.0,76.8001,76.8492,76.8001,76.8422,12000.0
2011-03-30 13:50:00,109.76,109.82,109.69,109.77,12600.0,76.8422,76.8842,76.7931,76.8492,12600.0
2011-03-30 13:55:00,109.71,109.83,109.71,109.83,29600.0,76.8071,76.8912,76.8071,76.8912,29600.0
2011-03-30 14:00:00,109.8,109.91,109.8,109.87,11100.0,76.8702,76.9472,76.8702,76.9192,11100.0
2011-03-30 14:05:00,109.9,109.94,109.84,109.85,17500.0,76.9402,76.9682,76.8982,76.9052,17500.0
2011-03-30 14:10:00,109.88,109.9,109.71,109.72,11000.0,76.9262,76.9402,76.8071,76.8142,11000.0
2011-03-30 14:15:00,109.7,109.74,109.67,109.71,20200.0,76.8001,76.8282,76.7791,76.8071,20200.0
2011-03-30 14:20:00,109.74,109.98,109.71,109.97,35200.0,76.8282,76.9962,76.8071,76.9892,35200.0
2011-03-30 14:25:00,109.95,110.03,109.9,110.01,25500.0,76.9752,77.0312,76.9402,77.0172,25500.0
2011-03-30 14:30:00,110.0,110.04,109.75,109.77,16500.0,77.0102,77.0382,76.8352,76.8492,16500.0
2011-03-30 14:35:00,109.77,109.86,109.73,109.75,12900.0,76.8492,76.9122,76.8212,76.8352,12900.0
2011-03-30 14:40:00,109.74,109.82,109.66,109.66,13500.0,76.8282,76.8842,76.7721,76.7721,13500.0
2011-03-30 14:45:00,109.69,109.69,109.45,109.5,28900.0,76.7931,76.7931,76.6251,76.6601,28900.0
2011-03-30 14:50:00,109.5,109.62,109.42,109.56,19900.0,76.6601,76.7441,76.6041,76.7021,19900.0
2011-03-30 14:55:00,109.51,109.6,109.5,109.51,18900.0,76.6671,76.7301,76.6601,76.6671,18900.0
2011-03-30 15:00:00,109.53,109.75,109.51,109.69,30300.0,76.6811,76.8352,76.6671,76.7931,30300.0
2011-03-30 15:05:00,109.69,109.86,109.67,109.67,26800.0,76.7931,76.9122,76.7791,76.7791,26800.0
2011-03-30 15:10:00,109.7,109.85,109.69,109.75,14700.0,76.8001,76.9052,76.7931,76.8352,14700.0
2011-03-30 15:15:00,109.76,110.0,109.73,109.97,43400.0,76.8422,77.0102,76.8212,76.9892,43400.0
2011-03-30 15:20:00,110.0,110.02,109.85,109.97,29700.0,77.0102,77.0242,76.9052,76.9892,29700.0
2011-03-30 15:25:00,109.98,110.0,109.86,109.86,22800.0,76.9962,77.0102,76.9122,76.9122,22800.0
2011-03-30 15:30:00,109.87,109.91,109.72,109.77,27500.0,76.9192,76.9472,76.8142,76.8492,27500.0
2011-03-30 15:35:00,109.77,109.89,109.73,109.82,29000.0,76.8492,76.9332,76.8212,76.8842,29000.0
2011-03-30 15:40:00,109.84,109.98,109.77,109.94,51800.0,76.8982,76.9962,76.8492,76.9682,51800.0
2011-03-30 15:45:00,109.91,109.91,109.51,109.59,68500.0,76.9472,76.9472,76.6671,76.7231,68500.0
2011-03-30 15:50:00,109.56,109.69,109.53,109.68,48900.0,76.7021,76.7931,76.6811,76.7861,48900.0
2011-03-30 15:55:00,109.68,109.7,109.56,109.59,108900.0,76.7861,76.8001,76.7021,76.7231,108900.0
2011-03-31 09:30:00,109.24,109.27,108.58,109.12,93100.0,76.4781,76.4991,76.016,76.3941,93100.0
2011-03-31 09:35:00,109.07,110.0,109.07,109.66,27200.0,76.3591,77.0102,76.3591,76.7721,27200.0
2011-03-31 09:40:00,109.77,110.33,109.66,110.15,34400.0,76.8492,77.2412,76.7721,77.1152,34400.0
2011-03-31 09:45:00,110.23,110.23,109.84,109.98,32000.0,77.1712,77.1712,76.8982,76.9962,32000.0
2011-03-31 09:50:00,109.95,110.16,109.52,109.53,31400.0,76.9752,77.1222,76.6741,76.6811,31400.0
2011-03-31 09:55:00,109.54,109.69,109.38,109.59,37500.0,76.6881,76.7931,76.5761,76.7231,37500.0
2011-03-31 10:00:00,109.5,109.63,109.32,109.33,24200.0,76.6601,76.7511,76.5341,76.5411,24200.0
2011-03-31 10:05:00,109.33,109.42,109.16,109.42,15900.0,76.5411,76.6041,76.4221,76.6041,15900.0
2011-03-31 10:10:00,109.42,109.42,109.31,109.41,23400.0,76.6041,76.6041,76.5271,76.5971,23400.0
2011-03-31 10:15:00,109.42,109.42,109.31,109.32,19800.0,76.6041,76.6041,76.5271,76.5341,19800.0
2011-03-31 10:20:00,109.37,109.54,109.36,109.54,29900.0,76.5691,76.6881,76.5621,76.6881,29900.0
2011-03-31 10:25:00,109.52,109.61,109.44,109.48,17200.0,76.6741,76.7371,76.6181,76.6461,17200.0
2011-03-31 10:30:00,109.45,109.76,109.45,109.75,15700.0,76.6251,76.8422,76.6251,76.8352,15700.0
2011-03-31 10:35:00,109.77,109.96,109.63,109.94,64100.0,76.8492,76.9822,76.7511,76.9682,64100.0
2011-03-31 10:40:00,109.94,110.13,109.91,110.08,13200.0,76.9682,77.1012,76.9472,77.0662,13200.0
2011-03-31 10:45:00,110.1,110.17,109.85,109.93,36700.0,77.0802,77.1292,76.9052,76.9612,36700.0
2011-03-31 10:50:00,109.93,109.93,109.6,109.66,12600.0,76.9612,76.9612,76.7301,76.7721,12600.0
2011-03-31 10:55:00,109.72,109.88,109.63,109.88,6900.0,76.8142,76.9262,76.7511,76.9262,6900.0
2011-03-31 11:00:00,109.86,110.0,109.81,109.84,8900.0,76.9122,77.0102,76.8772,76.8982,8900.0
2011-03-31 11:05:00,109.84,109.99,109.75,109.75,25200.0,76.8982,77.0032,76.8352,76.8352,25200.0
2011-03-31 11:10:00,109.75,109.86,109.58,109.58,17300.0,76.8352,76.9122,76.7161,76.7161,17300.0
2011-03-31 11:15:00,109.59,109.79,109.59,109.75,8100.0,76.7231,76.8632,76.7231,76.8352,8100.0
2011-03-31 11:20:00,109.78,109.78,109.6,109.64,10200.0,76.8562,76.8562,76.7301,76.7581,10200.0
2011-03-31 11:25:00,109.58,109.79,109.58,109.61,8200.0,76.7161,76.8632,76.7161,76.7371,8200.0
2011-03-31 11:30:00,109.64,109.75,109.5,109.56,12200.0,76.7581,76.8352,76.6601,76.7021,12200.0
2011-03-31 11:35:00,109.5,109.59,109.41,109.59,6100.0,76.6601,76.7231,76.5971,76.7231,6100.0
2011-03-31 11:40:00,109.59,109.61,109.49,109.6,5700.0,76.7231,76.7371,76.6531,76.7301,5700.0
2011-03-31 11:45:00,109.55,109.77,109.54,109.75,13400.0,76.6951,76.8492,76.6881,76.8352,13400.0
2011-03-31 11:50:00,109.79,109.97,109.73,109.97,24300.0,76.8632,76.9892,76.8212,76.9892,24300.0
2011-03-31 11:55:00,109.94,109.99,109.8,109.82,16800.0,76.9682,77.0032,76.8702,76.8842,16800.0
2011-03-31 12:00:00,109.81,109.94,109.81,109.9,11400.0,76.8772,76.9682,76.8772,76.9402,11400.0
2011-03-31 12:05:00,109.9,109.94,109.86,109.9,4600.0,76.9402,76.9682,76.9122,76.9402,4600.0
2011-03-31 12:10:00,109.89,109.94,109.82,109.87,16100.0,76.9332,76.9682,76.8842,76.9192,16100.0
2011-03-31 12:15:00,109.82,109.95,109.78,109.92,12000.0,76.8842,76.9752,76.8562,76.9542,12000.0
2011-03-31 12:20:00,109.94,110.0,109.82,110.0,27100.0,76.9682,77.0102,76.8842,77.0102,27100.0
2011-03-31 12:25:00,110.0,110.18,110.0,110.14,22100.0,77.0102,77.1362,77.0102,77.1082,22100.0
2011-03-31 12:30:00,110.09,110.15,110.03,110.04,12200.0,77.0732,77.1152,77.0312,77.0382,12200.0
2011-03-31 12:35:00,110.08,110.08,109.94,110.01,6600.0,77.0662,77.0662,76.9682,77.0172,6600.0
2011-03-31 12:40:00,109.96,110.15,109.92,110.15,11700.0,76.9822,77.1152,76.9542,77.1152,11700.0
2011-03-31 12:45:00,110.13,110.2,110.08,110.09,10600.0,77.1012,77.1502,77.0662,77.0732,10600.0
2011-03-31 12:50:00,110.09,110.16,109.98,110.04,5300.0,77.0732,77.1222,76.9962,77.0382,5300.0
2011-03-31 12:55:00,110.07,110.18,110.07,110.14,7300.0,77.0592,77.1362,77.0592,77.1082,7300.0
2011-03-31 13:00:00,110.09,110.16,110.01,110.1,24000.0,77.0732,77.1222,77.0172,77.0802,24000.0
2011-03-31 13:05:00,110.11,110.13,110.03,110.11,6900.0,77.0872,77.1012,77.0312,77.0872,6900.0
2011-03-31 13:10:00,110.13,110.25,110.12,110.21,20800.0,77.1012,77.1852,77.0942,77.1572,20800.0
2011-03-31 13:15:00,110.2,110.21,110.08,110.09,4700.0,77.1502,77.1572,77.0662,77.0732,4700.0
2011-03-31 13:20:00,110.02,110.09,110.0,110.09,6100.0,77.0242,77.0732,77.0102,77.0732,6100.0
2011-03-31 13:25:00,110.11,110.15,110.02,110.12,8400.0,77.0872,77.1152,77.0242,77.0942,8400.0
2011-03-31 13:30:00,110.12,110.16,110.04,110.13,11500.0,77.0942,77.1222,77.0382,77.1012,11500.0
2011-03-31 13:35:00,110.17,110.24,110.13,110.17,22300.0,77.1292,77.1782,77.1012,77.1292,22300.0
2011-03-31 13:40:00,110.17,110.3,110.17,110.2,13000.0,77.1292,77.2202,77.1292,77.1502,13000.0
2011-03-31 13:45:00,110.24,110.27,110.18,110.23,31600.0,77.1782,77.1992,77.1362,77.1712,31600.0
2011-03-31 13:50:00,110.23,110.23,110.12,110.12,3700.0,77.1712,77.1712,77.0942,77.0942,3700.0
2011-03-31 13:55:00,110.1,110.13,110.0,110.04,11700.0,77.0802,77.1012,77.0102,77.0382,11700.0
2011-03-31 14:00:00,110.03,110.13,109.99,110.06,8400.0,77.0312,77.1012,77.0032,77.0522,8400.0
2011-03-31 14:05:00,110.06,110.18,109.98,110.18,17000.0,77.0522,77.1362,76.9962,77.1362,17000.0
2011-03-31 14:10:00,110.18,110.21,110.05,110.17,14900.0,77.1362,77.1572,77.0452,77.1292,14900.0
2011-03-31 14:15:00,110.21,110.3,110.12,110.18,28500.0,77.1572,77.2202,77.0942,77.1362,28500.0
2011-03-31 14:20:00,110.14,110.23,110.12,110.14,7100.0,77.1082,77.1712,77.0942,77.1082,7100.0
2011-03-31 14:25:00,110.15,110.17,110.05,110.06,8100.0,77.1152,77.1292,77.0452,77.0522,8100.0
2011-03-31 14:30:00,110.07,110.09,109.97,110.02,10400.0,77.0592,77.0732,76.9892,77.0242,10400.0
2011-03-31 14:35:00,110.0,110.04,109.97,110.02,10200.0,77.0102,77.0382,76.9892,77.0242,10200.0
2011-03-31 14:40:00,110.04,110.06,109.98,110.0,7200.0,77.0382,77.0522,76.9962,77.0102,7200.0
2011-03-31 14:45:00,110.0,110.14,109.98,110.11,12700.0,77.0102,77.1082,76.9962,77.0872,12700.0
2011-03-31 14:50:00,110.06,110.08,109.98,110.01,7100.0,77.0522,77.0662,76.9962,77.0172,7100.0
2011-03-31 14:55:00,110.01,110.11,109.98,110.02,16300.0,77.0172,77.0872,76.9962,77.0242,16300.0
2011-03-31 15:00:00,109.98,110.07,109.97,110.01,10600.0,76.9962,77.0592,76.9892,77.0172,10600.0
2011-03-31 15:05:00,110.0,110.04,109.95,109.98,15300.0,77.0102,77.0382,76.9752,76.9962,15300.0
2011-03-31 15:10:00,110.0,110.02,109.91,110.01,19500.0,77.0102,77.0242,76.9472,77.0172,19500.0
2011-03-31 15:15:00,110.01,110.06,109.89,109.91,60600.0,77.0172,77.0522,76.9332,76.9472,60600.0
2011-03-31 15:20:00,109.92,109.94,109.78,109.78,21200.0,76.9542,76.9682,76.8562,76.8562,21200.0
2011-03-31 15:25:00,109.8,109.99,109.75,109.97,24500.0,76.8702,77.0032,76.8352,76.9892,24500.0
2011-03-31 15:30:00,109.98,109.98,109.85,109.94,37300.0,76.9962,76.9962,76.9052,76.9682,37300.0
2011-03-31 15:35:00,109.94,109.99,109.83,109.93,31700.0,76.9682,77.0032,76.8912,76.9612,31700.0
2011-03-31 15:40:00,109.94,110.0,109.82,109.85,48000.0,76.9682,77.0102,76.8842,76.9052,48000.0
2011-03-31 15:45:00,109.83,109.84,109.5,109.72,86700.0,76.8912,76.8982,76.6601,76.8142,86700.0
2011-03-31 15:50:00,109.71,109.9,109.71,109.83,113800.0,76.8071,76.9402,76.8071,76.8912,113800.0
2011-03-31 15:55:00,109.83,109.84,109.6,109.63,143900.0,76.8912,76.8982,76.7301,76.7511,143900.0
2011-04-01 09:30:00,110.88,111.05,110.72,110.74,57100.0,77.6263,77.7453,77.5142,77.5282,57100.0
2011-04-01 09:35:00,110.77,110.98,110.63,110.65,56500.0,77.5492,77.6963,77.4512,77.4652,56500.0
2011-04-01 09:40:00,110.6,110.94,110.52,110.78,33000.0,77.4302,77.6683,77.3742,77.5562,33000.0
2011-04-01 09:45:00,110.8,110.92,110.66,110.77,71900.0,77.5703,77.6543,77.4722,77.5492,71900.0
2011-04-01 09:50:00,110.84,110.99,110.79,110.95,32300.0,77.5983,77.7033,77.5632,77.6753,32300.0
2011-04-01 09:55:00,110.93,111.42,110.9,111.15,60200.0,77.6613,78.0043,77.6403,77.8153,60200.0
2011-04-01 10:00:00,111.2,111.56,111.12,111.54,53200.0,77.8503,78.1023,77.7943,78.0883,53200.0
2011-04-01 10:05:00,111.55,111.97,111.48,111.92,79000.0,78.0953,78.3894,78.0463,78.3544,79000.0
2011-04-01 10:10:00,111.84,112.47,111.84,112.38,60300.0,78.2983,78.7394,78.2983,78.6764,60300.0
2011-04-01 10:15:00,112.45,112.5,112.36,112.48,54100.0,78.7254,78.7604,78.6624,78.7464,54100.0
2011-04-01 10:20:00,112.47,112.55,112.25,112.35,30800.0,78.7394,78.7954,78.5854,78.6554,30800.0
2011-04-01 10:25:00,112.35,112.44,112.01,112.13,48700.0,78.6554,78.7184,78.4174,78.5014,48700.0
2011-04-01 10:30:00,112.05,112.19,112.05,112.06,15100.0,78.4454,78.5434,78.4454,78.4524,15100.0
2011-04-01 10:35:00,112.07,112.3,112.02,112.14,39000.0,78.4594,78.6204,78.4244,78.5084,39000.0
2011-04-01 10:40:00,112.14,112.19,111.7,111.7,48900.0,78.5084,78.5434,78.2003,78.2003,48900.0
2011-04-01 10:45:00,111.68,111.78,111.56,111.66,22500.0,78.1863,78.2563,78.1023,78.1723,22500.0
2011-04-01 10:50:00,111.66,111.85,111.58,111.78,15200.0,78.1723,78.3053,78.1163,78.2563,15200.0
2011-04-01 10:55:00,111.77,112.49,111.75,112.49,80200.0,78.2493,78.7534,78.2353,78.7534,80200.0
2011-04-01 11:00:00,112.47,112.48,112.07,112.11,27800.0,78.7394,78.7464,78.4594,78.4874,27800.0
2011-04-01 11:05:00,112.12,112.18,112.02,112.06,23800.0,78.4944,78.5364,78.4244,78.4524,23800.0
2011-04-01 11:10:00,112.08,112.18,112.04,112.18,22900.0,78.4664,78.5364,78.4384,78.5364,22900.0
2011-04-01 11:15:00,112.14,112.55,112.12,112.54,25900.0,78.5084,78.7954,78.4944,78.7884,25900.0
2011-04-01 11:20:00,112.53,112.65,112.37,112.61,54400.0,78.7814,78.8654,78.6694,78.8374,54400.0
2011-04-01 11:25:00,112.64,112.84,112.6,112.84,63100.0,78.8584,78.9984,78.8304,78.9984,63100.0
2011-04-01 11:30:00,112.84,113.36,112.77,113.33,117000.0,78.9984,79.3625,78.9494,79.3415,117000.0
2011-04-01 11:35:00,113.31,113.45,113.08,113.32,88000.0,79.3275,79.4255,79.1665,79.3345,88000.0
2011-04-01 11:40:00,113.35,113.65,113.16,113.25,123300.0,79.3555,79.5655,79.2225,79.2855,123300.0
2011-04-01 11:45:00,113.24,113.24,112.99,113.1,36500.0,79.2785,79.2785,79.1035,79.1805,36500.0
2011-04-01 11:50:00,113.08,113.1,112.83,112.85,185500.0,79.1665,79.1805,78.9914,79.0054,185500.0
2011-04-01 11:55:00,112.85,113.0,112.81,112.94,49000.0,79.0054,79.1105,78.9774,79.0684,49000.0
2011-04-01 12:00:00,112.95,113.05,112.94,113.0,34300.0,79.0754,79.1455,79.0684,79.1105,34300.0
2011-04-01 12:05:00,113.01,113.07,112.96,113.05,26400.0,79.1175,79.1595,79.0824,79.1455,26400.0
2011-04-01 12:10:00,113.05,113.09,113.0,113.05,12100.0,79.1455,79.1735,79.1105,79.1455,12100.0
2011-04-01 12:15:00,113.1,113.43,113.09,113.31,23000.0,79.1805,79.4115,79.1735,79.3275,23000.0
2011-04-01 12:20:00,113.28,113.45,113.21,113.4,24400.0,79.3065,79.4255,79.2575,79.3905,24400.0
2011-04-01 12:25:00,113.35,113.5,113.15,113.5,22700.0,79.3555,79.4605,79.2155,79.4605,22700.0
2011-04-01 12:30:00,113.49,113.56,113.04,113.04,48000.0,79.4535,79.5025,79.1385,79.1385,48000.0
2011-04-01 12:35:00,113.07,113.07,112.95,113.0,47600.0,79.1595,79.1595,79.0754,79.1105,47600.0
2011-04-01 12:40:00,112.95,112.99,112.85,112.86,24000.0,79.0754,79.1035,79.0054,79.0124,24000.0
2011-04-01 12:45:00,112.88,112.99,112.81,112.95,14400.0,79.0264,79.1035,78.9774,79.0754,14400.0
2011-04-01 12:50:00,112.97,113.19,112.91,112.97,20400.0,79.0895,79.2435,79.0474,79.0895,20400.0
2011-04-01 12:55:00,112.93,112.93,112.75,112.9,17500.0,79.0614,79.0614,78.9354,79.0404,17500.0
2011-04-01 13:00:00,112.94,112.94,112.76,112.8,15800.0,79.0684,79.0684,78.9424,78.9704,15800.0
2011-04-01 13:05:00,112.8,112.86,112.75,112.84,19200.0,78.9704,79.0124,78.9354,78.9984,19200.0
2011-04-01 13:10:00,112.82,112.93,112.51,112.78,85000.0,78.9844,79.0614,78.7674,78.9564,85000.0
2011-04-01 13:15:00,112.8,112.81,112.41,112.48,39500.0,78.9704,78.9774,78.6974,78.7464,39500.0
2011-04-01 13:20:00,112.36,112.63,112.35,112.57,15900.0,78.6624,78.8514,78.6554,78.8094,15900.0
2011-04-01 13:25:00,112.54,112.54,112.32,112.35,18800.0,78.7884,78.7884,78.6344,78.6554,18800.0
2011-04-01 13:30:00,112.35,112.5,112.34,112.38,27000.0,78.6554,78.7604,78.6484,78.6764,27000.0
2011-04-01 13:35:00,112.39,112.43,112.26,112.27,19500.0,78.6834,78.7114,78.5924,78.5994,19500.0
2011-04-01 13:40:00,112.26,112.31,112.17,112.17,20400.0,78.5924,78.6274,78.5294,78.5294,20400.0
2011-04-01 13:45:00,112.18,112.43,112.12,112.37,42400.0,78.5364,78.7114,78.4944,78.6694,42400.0
2011-04-01 13:50:00,112.39,112.41,112.32,112.4,36100.0,78.6834,78.6974,78.6344,78.6904,36100.0
2011-04-01 13:55:00,112.4,112.6,112.29,112.34,51500.0,78.6904,78.8304,78.6134,78.6484,51500.0
2011-04-01 14:00:00,112.34,112.37,112.15,112.18,11200.0,78.6484,78.6694,78.5154,78.5364,11200.0
2011-04-01 14:05:00,112.17,112.18,112.08,112.08,14500.0,78.5294,78.5364,78.4664,78.4664,14500.0
2011-04-01 14:10:00,112.11,112.23,112.1,112.1,14700.0,78.4874,78.5714,78.4804,78.4804,14700.0
2011-04-01 14:15:00,112.1,112.1,112.0,112.0,23200.0,78.4804,78.4804,78.4104,78.4104,23200.0
2011-04-01 14:20:00,111.98,112.01,111.78,111.85,33200.0,78.3964,78.4174,78.2563,78.3053,33200.0
2011-04-01 14:25:00,111.85,111.87,111.78,111.86,64000.0,78.3053,78.3193,78.2563,78.3123,64000.0
2011-04-01 14:30:00,111.86,111.9,111.8,111.87,12200.0,78.3123,78.3404,78.2703,78.3193,12200.0
2011-04-01 14:35:00,111.85,111.87,111.71,111.73,14900.0,78.3053,78.3193,78.2073,78.2213,14900.0
2011-04-01 14:40:00,111.73,111.73,111.26,111.29,34600.0,78.2213,78.2213,77.8923,77.9133,34600.0
2011-04-01 14:45:00,111.28,111.36,111.16,111.3,28500.0,77.9063,77.9623,77.8223,77.9203,28500.0
2011-04-01 14:50:00,111.3,111.4,111.2,111.25,17700.0,77.9203,77.9903,77.8503,77.8853,17700.0
2011-04-01 14:55:00,111.26,111.27,111.0,111.04,43200.0,77.8923,77.8993,77.7103,77.7383,43200.0
2011-04-01 15:00:00,111.03,111.12,110.83,111.0,35100.0,77.7313,77.7943,77.5913,77.7103,35100.0
2011-04-01 15:05:00,110.98,111.1,110.95,111.04,15700.0,77.6963,77.7803,77.6753,77.7383,15700.0
2011-04-01 15:10:00,111.01,111.03,110.68,110.73,23700.0,77.7173,77.7313,77.4862,77.5212,23700.0
2011-04-01 15:15:00,110.73,110.86,110.58,110.66,36900.0,77.5212,77.6123,77.4162,77.4722,36900.0
2011-04-01 15:20:00,110.68,110.9,110.68,110.88,37100.0,77.4862,77.6403,77.4862,77.6263,37100.0
2011-04-01 15:25:00,110.88,111.26,110.85,111.11,70800.0,77.6263,77.8923,77.6053,77.7873,70800.0
2011-04-01 15:30:00,111.13,111.29,111.09,111.26,18700.0,77.8013,77.9133,77.7733,77.8923,18700.0
2011-04-01 15:35:00,111.26,111.35,111.02,111.09,34500.0,77.8923,77.9553,77.7243,77.7733,34500.0
2011-04-01 15:40:00,111.12,111.26,111.08,111.22,34400.0,77.7943,77.8923,77.7663,77.8643,34400.0
2011-04-01 15:45:00,111.25,111.43,111.01,111.02,47200.0,77.8853,78.0113,77.7173,77.7243,47200.0
2011-04-01 15:50:00,111.05,111.23,111.05,111.17,56800.0,77.7453,77.8713,77.7453,77.8293,56800.0
2011-04-01 15:55:00,111.15,111.36,111.13,111.24,102600.0,77.8153,77.9623,77.8013,77.8783,102600.0
2011-04-04 09:30:00,112.36,112.36,111.31,111.32,88100.0,78.6624,78.6624,77.9273,77.9343,88100.0
2011-04-04 09:35:00,111.36,111.91,111.33,111.69,30800.0,77.9623,78.3474,77.9413,78.1933,30800.0
2011-04-04 09:40:00,111.65,111.69,111.41,111.49,18100.0,78.1653,78.1933,77.9973,78.0533,18100.0
2011-04-04 09:45:00,111.48,111.83,111.41,111.83,33000.0,78.0463,78.2913,77.9973,78.2913,33000.0
2011-04-04 09:50:00,111.84,111.85,111.38,111.41,43900.0,78.2983,78.3053,77.9763,77.9973,43900.0
2011-04-04 09:55:00,111.43,111.57,111.22,111.41,29700.0,78.0113,78.1093,77.8643,77.9973,29700.0
2011-04-04 10:00:00,111.42,111.5,111.21,111.25,21400.0,78.0043,78.0603,77.8573,77.8853,21400.0
2011-04-04 10:05:00,111.21,111.23,110.55,110.69,52700.0,77.8573,77.8713,77.3952,77.4932,52700.0
2011-04-04 10:10:00,110.68,110.78,110.53,110.73,55300.0,77.4862,77.5562,77.3812,77.5212,55300.0
2011-04-04 10:15:00,110.74,110.81,110.52,110.75,31600.0,77.5282,77.5773,77.3742,77.5352,31600.0
2011-04-04 10:20:00,110.74,111.17,110.71,111.16,26000.0,77.5282,77.8293,77.5072,77.8223,26000.0
2011-04-04 10:25:00,111.18,111.19,110.91,110.95,44500.0,77.8363,77.8433,77.6473,77.6753,44500.0
2011-04-04 10:30:00,110.97,111.2,110.95,111.2,15400.0,77.6893,77.8503,77.6753,77.8503,15400.0
2011-04-04 10:35:00,111.13,111.58,111.13,111.5,41200.0,77.8013,78.1163,77.8013,78.0603,41200.0
2011-04-04 10:40:00,111.5,111.53,111.12,111.15,17800.0,78.0603,78.0813,77.7943,77.8153,17800.0
2011-04-04 10:45:00,111.11,111.11,111.0,111.0,10800.0,77.7873,77.7873,77.7103,77.7103,10800.0
2011-04-04 10:50:00,111.0,111.18,110.97,111.08,13900.0,77.7103,77.8363,77.6893,77.7663,13900.0
2011-04-04 10:55:00,111.08,111.2,111.0,111.16,20300.0,77.7663,77.8503,77.7103,77.8223,20300.0
2011-04-04 11:00:00,111.23,111.27,110.94,111.0,40400.0,77.8713,77.8993,77.6683,77.7103,40400.0
2011-04-04 11:05:00,111.03,111.04,110.84,110.88,26000.0,77.7313,77.7383,77.5983,77.6263,26000.0
2011-04-04 11:10:00,110.93,111.22,110.93,111.19,10500.0,77.6613,77.8643,77.6613,77.8433,10500.0
2011-04-04 11:15:00,111.19,111.21,111.09,111.13,6900.0,77.8433,77.8573,77.7733,77.8013,6900.0
2011-04-04 11:20:00,111.19,111.19,111.02,111.07,7500.0,77.8433,77.8433,77.7243,77.7593,7500.0
2011-04-04 11:25:00,111.06,111.06,110.91,111.02,12800.0,77.7523,77.7523,77.6473,77.7243,12800.0
2011-04-04 11:30:00,111.06,111.2,111.04,111.12,21000.0,77.7523,77.8503,77.7383,77.7943,21000.0
2011-04-04 11:35:00,111.17,111.23,110.96,110.99,18800.0,77.8293,77.8713,77.6823,77.7033,18800.0
2011-04-04 11:40:00,110.95,111.12,110.92,111.07,19300.0,77.6753,77.7943,77.6543,77.7593,19300.0
2011-04-04 11:45:00,111.06,111.2,111.01,111.18,7800.0,77.7523,77.8503,77.7173,77.8363,7800.0
2011-04-04 11:50:00,111.13,111.15,110.96,111.0,9100.0,77.8013,77.8153,77.6823,77.7103,9100.0
2011-04-04 11:55:00,110.99,111.1,110.95,111.0,6100.0,77.7033,77.7803,77.6753,77.7103,6100.0
2011-04-04 12:00:00,111.03,111.15,111.03,111.04,6000.0,77.7313,77.8153,77.7313,77.7383,6000.0
2011-04-04 12:05:00,111.11,111.25,111.04,111.25,39700.0,77.7873,77.8853,77.7383,77.8853,39700.0
2011-04-04 12:10:00,111.25,111.76,111.25,111.4,23100.0,77.8853,78.2423,77.8853,77.9903,23100.0
2011-04-04 12:15:00,111.35,111.55,111.32,111.48,8100.0,77.9553,78.0953,77.9343,78.0463,8100.0
2011-04-04 12:20:00,111.48,111.6,111.43,111.6,5300.0,78.0463,78.1303,78.0113,78.1303,5300.0
2011-04-04 12:25:00,111.59,111.68,111.49,111.49,11400.0,78.1233,78.1863,78.0533,78.0533,11400.0
2011-04-04 12:30:00,111.42,111.48,111.38,111.47,7800.0,78.0043,78.0463,77.9763,78.0393,7800.0
2011-04-04 12:35:00,111.46,111.5,111.36,111.48,14600.0,78.0323,78.0603,77.9623,78.0463,14600.0
2011-04-04 12:40:00,111.5,111.5,111.36,111.41,8200.0,78.0603,78.0603,77.9623,77.9973,8200.0
2011-04-04 12:45:00,111.44,111.47,111.24,111.31,23500.0,78.0183,78.0393,77.8783,77.9273,23500.0
2011-04-04 12:50:00,111.34,111.34,111.1,111.16,9100.0,77.9483,77.9483,77.7803,77.8223,9100.0
2011-04-04 12:55:00,111.12,111.24,111.12,111.17,5900.0,77.7943,77.8783,77.7943,77.8293,5900.0
2011-04-04 13:00:00,111.18,111.23,111.12,111.17,5800.0,77.8363,77.8713,77.7943,77.8293,5800.0
2011-04-04 13:05:00,111.16,111.2,111.07,111.18,8900.0,77.8223,77.8503,77.7593,77.8363,8900.0
2011-04-04 13:10:00,111.17,111.17,111.03,111.05,5300.0,77.8293,77.8293,77.7313,77.7453,5300.0
2011-04-04 13:15:00,111.03,111.1,111.01,111.04,8100.0,77.7313,77.7803,77.7173,77.7383,8100.0
2011-04-04 13:20:00,111.07,111.1,111.0,111.0,4500.0,77.7593,77.7803,77.7103,77.7103,4500.0
2011-04-04 13:25:00,111.01,111.1,111.0,111.09,6200.0,77.7173,77.7803,77.7103,77.7733,6200.0
2011-04-04 13:30:00,111.08,111.08,110.79,111.04,35800.0,77.7663,77.7663,77.5632,77.7383,35800.0
2011-04-04 13:35:00,111.01,111.11,111.0,111.11,6400.0,77.7173,77.7873,77.7103,77.7873,6400.0
2011-04-04 13:40:00,111.12,111.12,110.91,111.07,10100.0,77.7943,77.7943,77.6473,77.7593,10100.0
2011-04-04 13:45:00,111.06,111.09,110.88,110.93,19700.0,77.7523,77.7733,77.6263,77.6613,19700.0
2011-04-04 13:50:00,110.93,110.94,110.6,110.71,13200.0,77.6613,77.6683,77.4302,77.5072,13200.0
2011-04-04 13:55:00,110.66,110.89,110.66,110.89,8300.0,77.4722,77.6333,77.4722,77.6333,8300.0
2011-04-04 14:00:00,110.87,110.9,110.8,110.84,17400.0,77.6193,77.6403,77.5703,77.5983,17400.0
2011-04-04 14:05:00,110.82,110.98,110.82,110.89,16500.0,77.5843,77.6963,77.5843,77.6333,16500.0
2011-04-04 14:10:00,110.87,110.87,110.69,110.73,10100.0,77.6193,77.6193,77.4932,77.5212,10100.0
2011-04-04 14:15:00,110.71,110.8,110.69,110.73,13000.0,77.5072,77.5703,77.4932,77.5212,13000.0
2011-04-04 14:20:00,110.73,110.89,110.69,110.72,19400.0,77.5212,77.6333,77.4932,77.5142,19400.0
2011-04-04 14:25:00,110.71,110.85,110.66,110.71,15600.0,77.5072,77.6053,77.4722,77.5072,15600.0
2011-04-04 14:30:00,110.74,110.84,110.61,110.61,25600.0,77.5282,77.5983,77.4372,77.4372,25600.0
2011-04-04 14:35:00,110.63,110.72,110.6,110.64,20100.0,77.4512,77.5142,77.4302,77.4582,20100.0
2011-04-04 14:40:00,110.63,110.65,110.53,110.58,17200.0,77.4512,77.4652,77.3812,77.4162,17200.0
2011-04-04 14:45:00,110.58,110.61,110.53,110.54,18900.0,77.4162,77.4372,77.3812,77.3882,18900.0
2011-04-04 14:50:00,110.55,110.61,110.52,110.52,10400.0,77.3952,77.4372,77.3742,77.3742,10400.0
2011-04-04 14:55:00,110.53,110.6,110.52,110.55,34900.0,77.3812,77.4302,77.3742,77.3952,34900.0
2011-04-04 15:00:00,110.53,110.59,110.46,110.51,19000.0,77.3812,77.4232,77.3322,77.3672,19000.0
2011-04-04 15:05:00,110.51,110.56,110.47,110.49,14200.0,77.3672,77.4022,77.3392,77.3532,14200.0
2011-04-04 15:10:00,110.51,110.56,110.5,110.51,41200.0,77.3672,77.4022,77.3602,77.3672,41200.0
2011-04-04 15:15:00,110.53,110.62,110.51,110.56,31600.0,77.3812,77.4442,77.3672,77.4022,31600.0
2011-04-04 15:20:00,110.55,110.61,110.47,110.53,41500.0,77.3952,77.4372,77.3392,77.3812,41500.0
2011-04-04 15:25:00,110.54,110.95,110.52,110.86,21800.0,77.3882,77.6753,77.3742,77.6123,21800.0
2011-04-04 15:30:00,110.86,110.87,110.74,110.77,33200.0,77.6123,77.6193,77.5282,77.5492,33200.0
2011-04-04 15:35:00,110.78,110.8,110.68,110.78,34600.0,77.5562,77.5703,77.4862,77.5562,34600.0
2011-04-04 15:40:00,110.81,110.85,110.75,110.78,26200.0,77.5773,77.6053,77.5352,77.5562,26200.0
2011-04-04 15:45:00,110.81,110.89,110.71,110.8,64800.0,77.5773,77.6333,77.5072,77.5703,64800.0
2011-04-04 15:50:00,110.81,110.84,110.64,110.68,47700.0,77.5773,77.5983,77.4582,77.4862,47700.0
2011-04-04 15:55:00,110.68,110.76,110.66,110.74,83400.0,77.4862,77.5422,77.4722,77.5282,83400.0
2011-04-05 09:30:00,111.32,111.87,110.59,110.97,137100.0,77.9343,78.3193,77.4232,77.6893,137100.0
2011-04-05 09:35:00,110.98,111.27,110.69,110.74,46200.0,77.6963,77.8993,77.4932,77.5282,46200.0
2011-04-05 09:40:00,110.78,110.82,110.4,110.4,29400.0,77.5562,77.5843,77.2902,77.2902,29400.0
2011-04-05 09:45:00,110.38,110.6,109.75,109.75,122900.0,77.2762,77.4302,76.8352,76.8352,122900.0
2011-04-05 09:50:00,109.75,110.03,109.54,110.02,96200.0,76.8352,77.0312,76.6881,77.0242,96200.0
2011-04-05 09:55:00,110.0,110.22,109.9,110.0,48600.0,77.0102,77.1642,76.9402,77.0102,48600.0
2011-04-05 10:00:00,109.91,110.02,109.79,109.95,43200.0,76.9472,77.0242,76.8632,76.9752,43200.0
2011-04-05 10:05:00,109.93,109.94,109.37,109.38,55800.0,76.9612,76.9682,76.5691,76.5761,55800.0
2011-04-05 10:10:00,109.35,109.8,109.29,109.75,33400.0,76.5551,76.8702,76.5131,76.8352,33400.0
2011-04-05 10:15:00,109.8,109.9,109.56,109.63,15700.0,76.8702,76.9402,76.7021,76.7511,15700.0
2011-04-05 10:20:00,109.61,109.88,109.49,109.81,38500.0,76.7371,76.9262,76.6531,76.8772,38500.0
2011-04-05 10:25:00,109.83,110.12,109.8,109.93,42000.0,76.8912,77.0942,76.8702,76.9612,42000.0
2011-04-05 10:30:00,109.9,110.12,109.9,110.02,28700.0,76.9402,77.0942,76.9402,77.0242,28700.0
2011-04-05 10:35:00,110.04,110.25,109.99,110.14,20800.0,77.0382,77.1852,77.0032,77.1082,20800.0
2011-04-05 10:40:00,110.14,110.31,110.14,110.2,17200.0,77.1082,77.2272,77.1082,77.1502,17200.0
2011-04-05 10:45:00,110.24,110.27,109.9,110.08,63400.0,77.1782,77.1992,76.9402,77.0662,63400.0
2011-04-05 10:50:00,110.1,110.16,109.89,109.97,100300.0,77.0802,77.1222,76.9332,76.9892,100300.0
2011-04-05 10:55:00,109.99,109.99,109.73,109.85,25300.0,77.0032,77.0032,76.8212,76.9052,25300.0
2011-04-05 11:00:00,109.86,109.93,109.73,109.9,46100.0,76.9122,76.9612,76.8212,76.9402,46100.0
2011-04-05 11:05:00,109.9,110.08,109.89,110.08,27100.0,76.9402,77.0662,76.9332,77.0662,27100.0
2011-04-05 11:10:00,110.07,110.07,110.0,110.06,12100.0,77.0592,77.0592,77.0102,77.0522,12100.0
2011-04-05 11:15:00,110.06,110.41,110.02,110.4,13900.0,77.0522,77.2972,77.0242,77.2902,13900.0
2011-04-05 11:20:00,110.39,110.58,110.37,110.58,11700.0,77.2832,77.4162,77.2692,77.4162,11700.0
2011-04-05 11:25:00,110.57,110.62,110.46,110.51,18200.0,77.4092,77.4442,77.3322,77.3672,18200.0
2011-04-05 11:30:00,110.5,110.55,110.5,110.5,7400.0,77.3602,77.3952,77.3602,77.3602,7400.0
2011-04-05 11:35:00,110.52,110.56,110.38,110.5,23000.0,77.3742,77.4022,77.2762,77.3602,23000.0
2011-04-05 11:40:00,110.53,110.56,110.4,110.48,9100.0,77.3812,77.4022,77.2902,77.3462,9100.0
2011-04-05 11:45:00,110.49,110.74,110.44,110.71,19900.0,77.3532,77.5282,77.3182,77.5072,19900.0
2011-04-05 11:50:00,110.69,110.98,110.62,110.83,33100.0,77.4932,77.6963,77.4442,77.5913,33100.0
2011-04-05 11:55:00,110.85,111.31,110.73,111.24,55600.0,77.6053,77.9273,77.5212,77.8783,55600.0
2011-04-05 12:00:00,111.22,111.3,111.11,111.25,30600.0,77.8643,77.9203,77.7873,77.8853,30600.0
2011-04-05 12:05:00,111.25,111.25,111.14,111.21,16300.0,77.8853,77.8853,77.8083,77.8573,16300.0
2011-04-05 12:10:00,111.21,111.25,111.11,111.17,16100.0,77.8573,77.8853,77.7873,77.8293,16100.0
2011-04-05 12:15:00,111.2,111.2,110.91,111.05,21000.0,77.8503,77.8503,77.6473,77.7453,21000.0
2011-04-05 12:20:00,111.09,111.19,111.0,111.06,14200.0,77.7733,77.8433,77.7103,77.7523,14200.0
2011-04-05 12:25:00,111.08,111.08,110.98,111.03,5800.0,77.7663,77.7663,77.6963,77.7313,5800.0
2011-04-05 12:30:00,111.07,111.12,110.98,111.05,15700.0,77.7593,77.7943,77.6963,77.7453,15700.0
2011-04-05 12:35:00,111.02,111.17,110.99,111.17,17100.0,77.7243,77.8293,77.7033,77.8293,17100.0
2011-04-05 12:40:00,111.17,111.29,111.12,111.29,9800.0,77.8293,77.9133,77.7943,77.9133,9800.0
2011-04-05 12:45:00,111.28,111.29,111.11,111.19,16600.0,77.9063,77.9133,77.7873,77.8433,16600.0
2011-04-05 12:50:00,111.21,111.28,111.09,111.28,30500.0,77.8573,77.9063,77.7733,77.9063,30500.0
2011-04-05 12:55:00,111.26,111.3,111.18,111.28,14100.0,77.8923,77.9203,77.8363,77.9063,14100.0
2011-04-05 13:00:00,111.29,111.43,111.24,111.3,10900.0,77.9133,78.0113,77.8783,77.9203,10900.0
2011-04-05 13:05:00,111.29,111.3,111.25,111.27,5900.0,77.9133,77.9203,77.8853,77.8993,5900.0
2011-04-05 13:10:00,111.3,111.36,111.24,111.24,26100.0,77.9203,77.9623,77.8783,77.8783,26100.0
2011-04-05 13:15:00,111.24,111.25,111.2,111.2,3500.0,77.8783,77.8853,77.8503,77.8503,3500.0
2011-04-05 13:20:00,111.2,111.25,111.19,111.23,6100.0,77.8503,77.8853,77.8433,77.8713,6100.0
2011-04-05 13:25:00,111.22,111.22,110.98,111.04,13400.0,77.8643,77.8643,77.6963,77.7383,13400.0
2011-04-05 13:30:00,111.01,111.04,110.98,110.98,12700.0,77.7173,77.7383,77.6963,77.6963,12700.0
2011-04-05 13:35:00,110.98,111.0,110.9,110.96,20400.0,77.6963,77.7103,77.6403,77.6823,20400.0
2011-04-05 13:40:00,110.95,111.01,110.95,110.95,11100.0,77.6753,77.7173,77.6753,77.6753,11100.0
2011-04-05 13:45:00,110.91,110.92,110.78,110.87,12900.0,77.6473,77.6543,77.5562,77.6193,12900.0
2011-04-05 13:50:00,110.88,110.96,110.83,110.91,6500.0,77.6263,77.6823,77.5913,77.6473,6500.0
2011-04-05 13:55:00,110.93,110.98,110.87,110.88,6500.0,77.6613,77.6963,77.6193,77.6263,6500.0
2011-04-05 14:00:00,110.85,111.09,110.81,110.84,15500.0,77.6053,77.7733,77.5773,77.5983,15500.0
2011-04-05 14:05:00,110.83,110.89,110.71,110.89,7900.0,77.5913,77.6333,77.5072,77.6333,7900.0
2011-04-05 14:10:00,110.9,111.03,110.87,111.0,8300.0,77.6403,77.7313,77.6193,77.7103,8300.0
2011-04-05 14:15:00,110.98,110.99,110.93,110.95,10000.0,77.6963,77.7033,77.6613,77.6753,10000.0
2011-04-05 14:20:00,110.94,111.05,110.91,110.97,16400.0,77.6683,77.7453,77.6473,77.6893,16400.0
2011-04-05 14:25:00,110.97,111.13,110.97,111.12,8500.0,77.6893,77.8013,77.6893,77.7943,8500.0
2011-04-05 14:30:00,111.12,111.17,110.98,111.0,10700.0,77.7943,77.8293,77.6963,77.7103,10700.0
2011-04-05 14:35:00,110.97,110.99,110.86,110.86,11500.0,77.6893,77.7033,77.6123,77.6123,11500.0
2011-04-05 14:40:00,110.87,110.89,110.79,110.79,17100.0,77.6193,77.6333,77.5632,77.5632,17100.0
2011-04-05 14:45:00,110.8,110.93,110.8,110.91,18400.0,77.5703,77.6613,77.5703,77.6473,18400.0
2011-04-05 14:50:00,110.89,110.94,110.76,110.79,14700.0,77.6333,77.6683,77.5422,77.5632,14700.0
2011-04-05 14:55:00,110.79,110.88,110.74,110.85,15600.0,77.5632,77.6263,77.5282,77.6053,15600.0
2011-04-05 15:00:00,110.85,110.98,110.84,110.89,24900.0,77.6053,77.6963,77.5983,77.6333,24900.0
2011-04-05 15:05:00,110.9,110.95,110.74,110.76,35700.0,77.6403,77.6753,77.5282,77.5422,35700.0
2011-04-05 15:10:00,110.76,110.77,110.51,110.54,52500.0,77.5422,77.5492,77.3672,77.3882,52500.0
2011-04-05 15:15:00,110.55,110.59,110.45,110.56,39800.0,77.3952,77.4232,77.3252,77.4022,39800.0
2011-04-05 15:20:00,110.59,110.65,110.56,110.59,23400.0,77.4232,77.4652,77.4022,77.4232,23400.0
2011-04-05 15:25:00,110.61,110.72,110.57,110.62,17600.0,77.4372,77.5142,77.4092,77.4442,17600.0
2011-04-05 15:30:00,110.62,110.86,110.58,110.59,56300.0,77.4442,77.6123,77.4162,77.4232,56300.0
2011-04-05 15:35:00,110.57,110.93,110.57,110.86,41400.0,77.4092,77.6613,77.4092,77.6123,41400.0
2011-04-05 15:40:00,110.85,110.91,110.72,110.75,42400.0,77.6053,77.6473,77.5142,77.5352,42400.0
2011-04-05 15:45:00,110.75,110.93,110.75,110.88,64400.0,77.5352,77.6613,77.5352,77.6263,64400.0
2011-04-05 15:50:00,110.89,110.89,110.6,110.73,51000.0,77.6333,77.6333,77.4302,77.5212,51000.0
2011-04-05 15:55:00,110.73,110.95,110.72,110.93,90700.0,77.5212,77.6753,77.5142,77.6613,90700.0
2011-04-06 09:30:00,111.17,111.5,111.01,111.35,53600.0,77.8293,78.0603,77.7173,77.9553,53600.0
2011-04-06 09:35:00,111.38,111.8,111.37,111.68,32300.0,77.9763,78.2703,77.9693,78.1863,32300.0
2011-04-06 09:40:00,111.74,111.98,111.67,111.84,21600.0,78.2283,78.3964,78.1793,78.2983,21600.0
2011-04-06 09:45:00,111.86,111.86,111.5,111.57,17600.0,78.3123,78.3123,78.0603,78.1093,17600.0
2011-04-06 09:50:00,111.57,111.6,111.04,111.04,23200.0,78.1093,78.1303,77.7383,77.7383,23200.0
2011-04-06 09:55:00,111.01,111.15,110.59,110.65,23500.0,77.7173,77.8153,77.4232,77.4652,23500.0
2011-04-06 10:00:00,110.63,110.9,110.48,110.79,40300.0,77.4512,77.6403,77.3462,77.5632,40300.0
2011-04-06 10:05:00,110.88,110.93,110.66,110.7,27200.0,77.6263,77.6613,77.4722,77.5002,27200.0
2011-04-06 10:10:00,110.68,110.71,110.5,110.5,30600.0,77.4862,77.5072,77.3602,77.3602,30600.0
2011-04-06 10:15:00,110.5,110.55,110.2,110.2,30500.0,77.3602,77.3952,77.1502,77.1502,30500.0
2011-04-06 10:20:00,110.28,110.41,110.24,110.32,16900.0,77.2062,77.2972,77.1782,77.2342,16900.0
2011-04-06 10:25:00,110.37,110.47,110.32,110.35,13400.0,77.2692,77.3392,77.2342,77.2552,13400.0
2011-04-06 10:30:00,110.4,110.67,110.3,110.67,28700.0,77.2902,77.4792,77.2202,77.4792,28700.0
2011-04-06 10:35:00,110.65,110.7,110.54,110.65,17200.0,77.4652,77.5002,77.3882,77.4652,17200.0
2011-04-06 10:40:00,110.66,110.78,110.57,110.7,9800.0,77.4722,77.5562,77.4092,77.5002,9800.0
2011-04-06 10:45:00,110.63,110.7,110.5,110.5,31700.0,77.4512,77.5002,77.3602,77.3602,31700.0
2011-04-06 10:50:00,110.55,110.59,110.47,110.55,10500.0,77.3952,77.4232,77.3392,77.3952,10500.0
2011-04-06 10:55:00,110.55,110.58,110.5,110.58,9900.0,77.3952,77.4162,77.3602,77.4162,9900.0
2011-04-06 11:00:00,110.51,110.55,110.46,110.5,20600.0,77.3672,77.3952,77.3322,77.3602,20600.0
2011-04-06 11:05:00,110.5,110.58,110.45,110.5,100400.0,77.3602,77.4162,77.3252,77.3602,100400.0
2011-04-06 11:10:00,110.5,110.66,110.47,110.51,41600.0,77.3602,77.4722,77.3392,77.3672,41600.0
2011-04-06 11:15:00,110.51,110.6,110.45,110.45,33400.0,77.3672,77.4302,77.3252,77.3252,33400.0
2011-04-06 11:20:00,110.45,110.69,110.41,110.61,18200.0,77.3252,77.4932,77.2972,77.4372,18200.0
2011-04-06 11:25:00,110.64,110.66,110.48,110.48,17100.0,77.4582,77.4722,77.3462,77.3462,17100.0
2011-04-06 11:30:00,110.48,110.56,110.4,110.4,32900.0,77.3462,77.4022,77.2902,77.2902,32900.0
2011-04-06 11:35:00,110.42,110.44,110.3,110.34,34700.0,77.3042,77.3182,77.2202,77.2482,34700.0
2011-04-06 11:40:00,110.33,110.35,110.25,110.26,20200.0,77.2412,77.2552,77.1852,77.1922,20200.0
2011-04-06 11:45:00,110.3,110.31,110.25,110.31,14300.0,77.2202,77.2272,77.1852,77.2272,14300.0
2011-04-06 11:50:00,110.32,110.44,110.3,110.44,12800.0,77.2342,77.3182,77.2202,77.3182,12800.0
2011-04-06 11:55:00,110.44,110.45,110.26,110.28,24500.0,77.3182,77.3252,77.1922,77.2062,24500.0
2011-04-06 12:00:00,110.25,110.41,110.15,110.26,37100.0,77.1852,77.2972,77.1152,77.1922,37100.0
2011-04-06 12:05:00,110.25,110.33,110.21,110.25,8900.0,77.1852,77.2412,77.1572,77.1852,8900.0
2011-04-06 12:10:00,110.25,110.33,110.25,110.33,9400.0,77.1852,77.2412,77.1852,77.2412,9400.0
2011-04-06 12:15:00,110.32,110.34,110.25,110.27,16300.0,77.2342,77.2482,77.1852,77.1992,16300.0
2011-04-06 12:20:00,110.32,110.37,110.25,110.35,6300.0,77.2342,77.2692,77.1852,77.2552,6300.0
2011-04-06 12:25:00,110.36,110.5,110.34,110.48,9500.0,77.2622,77.3602,77.2482,77.3462,9500.0
2011-04-06 12:30:00,110.4,110.49,110.31,110.34,4800.0,77.2902,77.3532,77.2272,77.2482,4800.0
2011-04-06 12:35:00,110.28,110.39,110.25,110.31,15500.0,77.2062,77.2832,77.1852,77.2272,15500.0
2011-04-06 12:40:00,110.31,110.45,110.27,110.36,12100.0,77.2272,77.3252,77.1992,77.2622,12100.0
2011-04-06 12:45:00,110.35,110.36,110.2,110.23,14500.0,77.2552,77.2622,77.1502,77.1712,14500.0
2011-04-06 12:50:00,110.21,110.26,110.14,110.21,23000.0,77.1572,77.1922,77.1082,77.1572,23000.0
2011-04-06 12:55:00,110.23,110.35,110.22,110.34,10700.0,77.1712,77.2552,77.1642,77.2482,10700.0
2011-04-06 13:00:00,110.34,110.34,110.28,110.28,11000.0,77.2482,77.2482,77.2062,77.2062,11000.0
2011-04-06 13:05:00,110.28,110.29,110.12,110.12,11000.0,77.2062,77.2132,77.0942,77.0942,11000.0
2011-04-06 13:10:00,110.12,110.36,110.12,110.36,9200.0,77.0942,77.2622,77.0942,77.2622,9200.0
2011-04-06 13:15:00,110.36,110.41,110.3,110.32,7900.0,77.2622,77.2972,77.2202,77.2342,7900.0
2011-04-06 13:20:00,110.32,110.35,110.13,110.28,43000.0,77.2342,77.2552,77.1012,77.2062,43000.0
2011-04-06 13:25:00,110.28,110.28,110.1,110.1,16100.0,77.2062,77.2062,77.0802,77.0802,16100.0
2011-04-06 13:30:00,110.06,110.17,110.06,110.15,33500.0,77.0522,77.1292,77.0522,77.1152,33500.0
2011-04-06 13:35:00,110.14,110.15,110.01,110.02,19500.0,77.1082,77.1152,77.0172,77.0242,19500.0
2011-04-06 13:40:00,110.01,110.05,109.83,109.95,86000.0,77.0172,77.0452,76.8912,76.9752,86000.0
2011-04-06 13:45:00,109.95,110.18,109.87,109.87,18600.0,76.9752,77.1362,76.9192,76.9192,18600.0
2011-04-06 13:50:00,109.87,109.93,109.75,109.75,18200.0,76.9192,76.9612,76.8352,76.8352,18200.0
2011-04-06 13:55:00,109.75,109.99,109.65,109.99,9600.0,76.8352,77.0032,76.7651,77.0032,9600.0
2011-04-06 14:00:00,110.01,110.14,109.89,110.14,16400.0,77.0172,77.1082,76.9332,77.1082,16400.0
2011-04-06 14:05:00,110.14,110.26,110.12,110.25,11200.0,77.1082,77.1922,77.0942,77.1852,11200.0
2011-04-06 14:10:00,110.24,110.44,110.2,110.43,15500.0,77.1782,77.3182,77.1502,77.3112,15500.0
2011-04-06 14:15:00,110.42,110.57,110.39,110.57,26200.0,77.3042,77.4092,77.2832,77.4092,26200.0
2011-04-06 14:20:00,110.55,110.6,110.48,110.57,27800.0,77.3952,77.4302,77.3462,77.4092,27800.0
2011-04-06 14:25:00,110.55,110.69,110.54,110.57,16200.0,77.3952,77.4932,77.3882,77.4092,16200.0
2011-04-06 14:30:00,110.59,110.72,110.59,110.63,13100.0,77.4232,77.5142,77.4232,77.4512,13100.0
2011-04-06 14:35:00,110.63,110.73,110.63,110.73,12400.0,77.4512,77.5212,77.4512,77.5212,12400.0
2011-04-06 14:40:00,110.73,110.73,110.5,110.57,9000.0,77.5212,77.5212,77.3602,77.4092,9000.0
2011-04-06 14:45:00,110.59,110.7,110.51,110.51,8200.0,77.4232,77.5002,77.3672,77.3672,8200.0
2011-04-06 14:50:00,110.55,110.6,110.5,110.5,8000.0,77.3952,77.4302,77.3602,77.3602,8000.0
2011-04-06 14:55:00,110.51,110.58,110.5,110.52,9400.0,77.3672,77.4162,77.3602,77.3742,9400.0
2011-04-06 15:00:00,110.51,110.57,110.5,110.55,16400.0,77.3672,77.4092,77.3602,77.3952,16400.0
2011-04-06 15:05:00,110.55,110.56,110.5,110.53,9700.0,77.3952,77.4022,77.3602,77.3812,9700.0
2011-04-06 15:10:00,110.51,110.7,110.48,110.69,15800.0,77.3672,77.5002,77.3462,77.4932,15800.0
2011-04-06 15:15:00,110.68,110.8,110.68,110.78,17900.0,77.4862,77.5703,77.4862,77.5562,17900.0
2011-04-06 15:20:00,110.73,110.75,110.5,110.51,9800.0,77.5212,77.5352,77.3602,77.3672,9800.0
2011-04-06 15:25:00,110.54,110.63,110.5,110.5,16300.0,77.3882,77.4512,77.3602,77.3602,16300.0
2011-04-06 15:30:00,110.5,110.58,110.48,110.48,43200.0,77.3602,77.4162,77.3462,77.3462,43200.0
2011-04-06 15:35:00,110.5,110.52,110.48,110.49,16000.0,77.3602,77.3742,77.3462,77.3532,16000.0
2011-04-06 15:40:00,110.5,110.53,110.32,110.36,21500.0,77.3602,77.3812,77.2342,77.2622,21500.0
2011-04-06 15:45:00,110.37,110.45,110.29,110.33,34400.0,77.2692,77.3252,77.2132,77.2412,34400.0
2011-04-06 15:50:00,110.36,110.36,110.22,110.3,41000.0,77.2622,77.2622,77.1642,77.2202,41000.0
2011-04-06 15:55:00,110.28,110.32,110.17,110.21,56600.0,77.2062,77.2342,77.1292,77.1572,56600.0
2011-04-07 09:30:00,109.66,109.96,109.51,109.61,22700.0,76.7721,76.9822,76.6671,76.7371,22700.0
2011-04-07 09:35:00,109.55,110.16,109.5,110.14,20700.0,76.6951,77.1222,76.6601,77.1082,20700.0
2011-04-07 09:40:00,110.13,110.71,110.13,110.6,36300.0,77.1012,77.5072,77.1012,77.4302,36300.0
2011-04-07 09:45:00,110.6,111.25,110.6,111.23,51900.0,77.4302,77.8853,77.4302,77.8713,51900.0
2011-04-07 09:50:00,111.23,111.52,111.1,111.52,30700.0,77.8713,78.0743,77.7803,78.0743,30700.0
2011-04-07 09:55:00,111.45,111.51,111.34,111.51,29300.0,78.0253,78.0673,77.9483,78.0673,29300.0
2011-04-07 10:00:00,111.5,111.6,111.21,111.27,25900.0,78.0603,78.1303,77.8573,77.8993,25900.0
2011-04-07 10:05:00,111.26,111.3,110.81,111.01,21300.0,77.8923,77.9203,77.5773,77.7173,21300.0
2011-04-07 10:10:00,111.01,111.04,110.68,110.69,8600.0,77.7173,77.7383,77.4862,77.4932,8600.0
2011-04-07 10:15:00,110.74,110.81,110.32,110.43,19600.0,77.5282,77.5773,77.2342,77.3112,19600.0
2011-04-07 10:20:00,110.4,110.64,110.36,110.49,43000.0,77.2902,77.4582,77.2622,77.3532,43000.0
2011-04-07 10:25:00,110.51,110.53,110.25,110.26,10000.0,77.3672,77.3812,77.1852,77.1922,10000.0
2011-04-07 10:30:00,110.25,110.25,109.85,109.85,15600.0,77.1852,77.1852,76.9052,76.9052,15600.0
2011-04-07 10:35:00,109.81,109.85,109.3,109.4,38400.0,76.8772,76.9052,76.5201,76.5901,38400.0
2011-04-07 10:40:00,109.4,109.44,108.86,108.94,67900.0,76.5901,76.6181,76.2121,76.2681,67900.0
2011-04-07 10:45:00,108.93,109.72,108.72,109.72,31600.0,76.2611,76.8142,76.1141,76.8142,31600.0
2011-04-07 10:50:00,109.73,110.44,109.63,110.4,54900.0,76.8212,77.3182,76.7511,77.2902,54900.0
2011-04-07 10:55:00,110.4,110.42,110.08,110.08,21600.0,77.2902,77.3042,77.0662,77.0662,21600.0
2011-04-07 11:00:00,110.1,110.16,109.87,109.89,8100.0,77.0802,77.1222,76.9192,76.9332,8100.0
2011-04-07 11:05:00,109.89,110.12,109.84,110.04,10400.0,76.9332,77.0942,76.8982,77.0382,10400.0
2011-04-07 11:10:00,110.01,110.39,109.99,110.25,15600.0,77.0172,77.2832,77.0032,77.1852,15600.0
2011-04-07 11:15:00,110.25,110.33,110.04,110.2,18100.0,77.1852,77.2412,77.0382,77.1502,18100.0
2011-04-07 11:20:00,110.2,110.32,110.16,110.3,13000.0,77.1502,77.2342,77.1222,77.2202,13000.0
2011-04-07 11:25:00,110.34,110.39,110.05,110.05,24500.0,77.2482,77.2832,77.0452,77.0452,24500.0
2011-04-07 11:30:00,110.06,110.08,109.22,109.26,19600.0,77.0522,77.0662,76.4641,76.4921,19600.0
2011-04-07 11:35:00,109.25,109.5,109.08,109.5,22700.0,76.4851,76.6601,76.3661,76.6601,22700.0
2011-04-07 11:40:00,109.43,109.65,109.31,109.59,12800.0,76.6111,76.7651,76.5271,76.7231,12800.0
2011-04-07 11:45:00,109.54,109.61,109.3,109.44,8000.0,76.6881,76.7371,76.5201,76.6181,8000.0
2011-04-07 11:50:00,109.45,109.9,109.44,109.9,15800.0,76.6251,76.9402,76.6181,76.9402,15800.0
2011-04-07 11:55:00,109.8,110.4,109.8,110.4,11500.0,76.8702,77.2902,76.8702,77.2902,11500.0
2011-04-07 12:00:00,110.3,110.45,110.15,110.17,5500.0,77.2202,77.3252,77.1152,77.1292,5500.0
2011-04-07 12:05:00,110.25,110.49,110.17,110.4,8900.0,77.1852,77.3532,77.1292,77.2902,8900.0
2011-04-07 12:10:00,110.41,110.5,110.32,110.4,14900.0,77.2972,77.3602,77.2342,77.2902,14900.0
2011-04-07 12:15:00,110.33,110.46,110.17,110.17,12900.0,77.2412,77.3322,77.1292,77.1292,12900.0
2011-04-07 12:20:00,110.18,110.4,110.06,110.38,38300.0,77.1362,77.2902,77.0522,77.2762,38300.0
2011-04-07 12:25:00,110.39,110.49,110.29,110.45,7600.0,77.2832,77.3532,77.2132,77.3252,7600.0
2011-04-07 12:30:00,110.4,110.45,110.26,110.39,6800.0,77.2902,77.3252,77.1922,77.2832,6800.0
2011-04-07 12:35:00,110.42,110.8,110.42,110.74,13900.0,77.3042,77.5703,77.3042,77.5282,13900.0
2011-04-07 12:40:00,110.79,110.89,110.73,110.85,12100.0,77.5632,77.6333,77.5212,77.6053,12100.0
2011-04-07 12:45:00,110.85,110.89,110.82,110.84,4700.0,77.6053,77.6333,77.5843,77.5983,4700.0
2011-04-07 12:50:00,110.86,110.86,110.68,110.68,2700.0,77.6123,77.6123,77.4862,77.4862,2700.0
2011-04-07 12:55:00,110.68,110.71,110.55,110.71,7700.0,77.4862,77.5072,77.3952,77.5072,7700.0
2011-04-07 13:00:00,110.76,110.83,110.58,110.65,9200.0,77.5422,77.5913,77.4162,77.4652,9200.0
2011-04-07 13:05:00,110.65,110.77,110.57,110.72,3100.0,77.4652,77.5492,77.4092,77.5142,3100.0
2011-04-07 13:10:00,110.72,110.74,110.2,110.2,14300.0,77.5142,77.5282,77.1502,77.1502,14300.0
2011-04-07 13:15:00,110.19,110.36,110.09,110.34,9400.0,77.1432,77.2622,77.0732,77.2482,9400.0
2011-04-07 13:20:00,110.28,110.35,110.12,110.34,12700.0,77.2062,77.2552,77.0942,77.2482,12700.0
2011-04-07 13:25:00,110.35,110.47,110.18,110.2,12800.0,77.2552,77.3392,77.1362,77.1502,12800.0
2011-04-07 13:30:00,110.2,110.2,109.95,110.03,18700.0,77.1502,77.1502,76.9752,77.0312,18700.0
2011-04-07 13:35:00,110.07,110.13,109.91,109.91,9400.0,77.0592,77.1012,76.9472,76.9472,9400.0
2011-04-07 13:40:00,109.87,109.95,109.75,109.77,6200.0,76.9192,76.9752,76.8352,76.8492,6200.0
2011-04-07 13:45:00,109.77,109.78,109.69,109.73,5700.0,76.8492,76.8562,76.7931,76.8212,5700.0
2011-04-07 13:50:00,109.76,109.77,109.53,109.65,4000.0,76.8422,76.8492,76.6811,76.7651,4000.0
2011-04-07 13:55:00,109.75,109.75,109.51,109.56,10600.0,76.8352,76.8352,76.6671,76.7021,10600.0
2011-04-07 14:00:00,109.56,109.8,109.56,109.77,25700.0,76.7021,76.8702,76.7021,76.8492,25700.0
2011-04-07 14:05:00,109.78,109.86,109.65,109.69,10900.0,76.8562,76.9122,76.7651,76.7931,10900.0
2011-04-07 14:10:00,109.7,109.76,109.59,109.59,7500.0,76.8001,76.8422,76.7231,76.7231,7500.0
2011-04-07 14:15:00,109.58,109.88,109.53,109.74,8400.0,76.7161,76.9262,76.6811,76.8282,8400.0
2011-04-07 14:20:00,109.74,109.76,109.63,109.76,7700.0,76.8282,76.8422,76.7511,76.8422,7700.0
2011-04-07 14:25:00,109.74,109.75,109.62,109.69,8400.0,76.8282,76.8352,76.7441,76.7931,8400.0
2011-04-07 14:30:00,109.65,109.8,109.63,109.75,13300.0,76.7651,76.8702,76.7511,76.8352,13300.0
2011-04-07 14:35:00,109.8,109.95,109.77,109.9,6600.0,76.8702,76.9752,76.8492,76.9402,6600.0
2011-04-07 14:40:00,109.88,110.01,109.75,109.94,7400.0,76.9262,77.0172,76.8352,76.9682,7400.0
2011-04-07 14:45:00,109.98,110.01,109.92,109.94,9900.0,76.9962,77.0172,76.9542,76.9682,9900.0
2011-04-07 14:50:00,109.9,110.18,109.87,110.18,9100.0,76.9402,77.1362,76.9192,77.1362,9100.0
2011-04-07 14:55:00,110.18,110.25,110.07,110.2,22200.0,77.1362,77.1852,77.0592,77.1502,22200.0
2011-04-07 15:00:00,110.15,110.22,110.09,110.21,16800.0,77.1152,77.1642,77.0732,77.1572,16800.0
2011-04-07 15:05:00,110.2,110.31,110.11,110.26,20300.0,77.1502,77.2272,77.0872,77.1922,20300.0
2011-04-07 15:10:00,110.26,110.26,110.14,110.19,7800.0,77.1922,77.1922,77.1082,77.1432,7800.0
2011-04-07 15:15:00,110.18,110.41,110.16,110.38,15400.0,77.1362,77.2972,77.1222,77.2762,15400.0
2011-04-07 15:20:00,110.39,110.45,110.23,110.26,11200.0,77.2832,77.3252,77.1712,77.1922,11200.0
2011-04-07 15:25:00,110.26,110.35,110.07,110.14,13400.0,77.1922,77.2552,77.0592,77.1082,13400.0
2011-04-07 15:30:00,110.14,110.2,109.91,109.96,27700.0,77.1082,77.1502,76.9472,76.9822,27700.0
2011-04-07 15:35:00,109.97,110.19,109.97,110.14,17800.0,76.9892,77.1432,76.9892,77.1082,17800.0
2011-04-07 15:40:00,110.18,110.27,110.08,110.27,14300.0,77.1362,77.1992,77.0662,77.1992,14300.0
2011-04-07 15:45:00,110.27,110.27,110.09,110.19,31100.0,77.1992,77.1992,77.0732,77.1432,31100.0
2011-04-07 15:50:00,110.22,110.25,110.04,110.14,43600.0,77.1642,77.1852,77.0382,77.1082,43600.0
2011-04-07 15:55:00,110.13,110.26,110.11,110.18,47300.0,77.1012,77.1922,77.0872,77.1362,47300.0
2011-04-08 09:30:00,111.0,111.22,110.77,111.1,31500.0,77.7103,77.8643,77.5492,77.7803,31500.0
2011-04-08 09:35:00,110.98,111.1,110.77,110.88,15600.0,77.6963,77.7803,77.5492,77.6263,15600.0
2011-04-08 09:40:00,110.88,111.07,110.79,111.05,14800.0,77.6263,77.7593,77.5632,77.7453,14800.0
2011-04-08 09:45:00,111.03,111.03,110.53,110.59,9600.0,77.7313,77.7313,77.3812,77.4232,9600.0
2011-04-08 09:50:00,110.53,110.88,110.41,110.75,14400.0,77.3812,77.6263,77.2972,77.5352,14400.0
2011-04-08 09:55:00,110.66,110.76,110.57,110.66,6800.0,77.4722,77.5422,77.4092,77.4722,6800.0
2011-04-08 10:00:00,110.61,110.87,110.59,110.8,17100.0,77.4372,77.6193,77.4232,77.5703,17100.0
2011-04-08 10:05:00,110.82,110.82,110.34,110.38,13800.0,77.5843,77.5843,77.2482,77.2762,13800.0
2011-04-08 10:10:00,110.33,110.7,110.32,110.65,15400.0,77.2412,77.5002,77.2342,77.4652,15400.0
2011-04-08 10:15:00,110.64,110.8,110.38,110.54,33900.0,77.4582,77.5703,77.2762,77.3882,33900.0
2011-04-08 10:20:00,110.52,110.54,110.19,110.49,17600.0,77.3742,77.3882,77.1432,77.3532,17600.0
2011-04-08 10:25:00,110.5,110.51,110.2,110.24,6800.0,77.3602,77.3672,77.1502,77.1782,6800.0
2011-04-08 10:30:00,110.25,110.38,110.02,110.04,25100.0,77.1852,77.2762,77.0242,77.0382,25100.0
2011-04-08 10:35:00,110.02,110.25,110.02,110.22,9200.0,77.0242,77.1852,77.0242,77.1642,9200.0
2011-04-08 10:40:00,110.23,110.25,109.95,109.98,21100.0,77.1712,77.1852,76.9752,76.9962,21100.0
2011-04-08 10:45:00,109.99,110.1,109.93,109.98,11200.0,77.0032,77.0802,76.9612,76.9962,11200.0
2011-04-08 10:50:00,109.99,110.03,109.73,109.87,21100.0,77.0032,77.0312,76.8212,76.9192,21100.0
2011-04-08 10:55:00,109.85,110.04,109.81,109.94,17200.0,76.9052,77.0382,76.8772,76.9682,17200.0
2011-04-08 11:00:00,109.94,109.94,109.66,109.66,19400.0,76.9682,76.9682,76.7721,76.7721,19400.0
2011-04-08 11:05:00,109.66,109.87,109.66,109.77,24000.0,76.7721,76.9192,76.7721,76.8492,24000.0
2011-04-08 11:10:00,109.77,109.96,109.65,109.88,13700.0,76.8492,76.9822,76.7651,76.9262,13700.0
2011-04-08 11:15:00,109.83,109.96,109.69,109.88,7800.0,76.8912,76.9822,76.7931,76.9262,7800.0
2011-04-08 11:20:00,109.94,110.15,109.92,110.0,9000.0,76.9682,77.1152,76.9542,77.0102,9000.0
2011-04-08 11:25:00,110.01,110.2,109.93,109.95,17700.0,77.0172,77.1502,76.9612,76.9752,17700.0
2011-04-08 11:30:00,109.95,110.29,109.95,110.24,21800.0,76.9752,77.2132,76.9752,77.1782,21800.0
2011-04-08 11:35:00,110.31,110.47,110.2,110.39,22100.0,77.2272,77.3392,77.1502,77.2832,22100.0
2011-04-08 11:40:00,110.4,110.46,110.26,110.31,14400.0,77.2902,77.3322,77.1922,77.2272,14400.0
2011-04-08 11:45:00,110.31,110.36,110.24,110.28,8200.0,77.2272,77.2622,77.1782,77.2062,8200.0
2011-04-08 11:50:00,110.27,110.28,109.97,109.97,21600.0,77.1992,77.2062,76.9892,76.9892,21600.0
2011-04-08 11:55:00,110.03,110.03,109.92,109.97,3800.0,77.0312,77.0312,76.9542,76.9892,3800.0
2011-04-08 12:00:00,109.95,110.02,109.94,109.95,7600.0,76.9752,77.0242,76.9682,76.9752,7600.0
2011-04-08 12:05:00,109.95,110.16,109.95,110.16,15700.0,76.9752,77.1222,76.9752,77.1222,15700.0
2011-04-08 12:10:00,110.24,110.24,110.14,110.19,3600.0,77.1782,77.1782,77.1082,77.1432,3600.0
2011-04-08 12:15:00,110.18,110.44,110.18,110.3,7900.0,77.1362,77.3182,77.1362,77.2202,7900.0
2011-04-08 12:20:00,110.32,110.32,110.09,110.1,5900.0,77.2342,77.2342,77.0732,77.0802,5900.0
2011-04-08 12:25:00,110.02,110.15,110.02,110.07,4100.0,77.0242,77.1152,77.0242,77.0592,4100.0
2011-04-08 12:30:00,110.05,110.2,110.02,110.07,9800.0,77.0452,77.1502,77.0242,77.0592,9800.0
2011-04-08 12:35:00,110.07,110.17,110.04,110.17,7800.0,77.0592,77.1292,77.0382,77.1292,7800.0
2011-04-08 12:40:00,110.14,110.14,109.91,109.95,3800.0,77.1082,77.1082,76.9472,76.9752,3800.0
2011-04-08 12:45:00,109.9,110.01,109.83,109.9,6600.0,76.9402,77.0172,76.8912,76.9402,6600.0
2011-04-08 12:50:00,109.9,109.99,109.67,109.67,10500.0,76.9402,77.0032,76.7791,76.7791,10500.0
2011-04-08 12:55:00,109.66,109.7,109.51,109.54,12400.0,76.7721,76.8001,76.6671,76.6881,12400.0
2011-04-08 13:00:00,109.54,109.62,109.49,109.55,39600.0,76.6881,76.7441,76.6531,76.6951,39600.0
2011-04-08 13:05:00,109.52,109.57,109.49,109.53,30700.0,76.6741,76.7091,76.6531,76.6811,30700.0
2011-04-08 13:10:00,109.51,109.51,109.43,109.5,9000.0,76.6671,76.6671,76.6111,76.6601,9000.0
2011-04-08 13:15:00,109.53,109.53,109.45,109.5,9000.0,76.6811,76.6811,76.6251,76.6601,9000.0
2011-04-08 13:20:00,109.51,109.63,109.51,109.62,5500.0,76.6671,76.7511,76.6671,76.7441,5500.0
2011-04-08 13:25:00,109.59,109.59,109.5,109.57,6100.0,76.7231,76.7231,76.6601,76.7091,6100.0
2011-04-08 13:30:00,109.56,109.59,109.31,109.42,6300.0,76.7021,76.7231,76.5271,76.6041,6300.0
2011-04-08 13:35:00,109.41,109.46,109.35,109.37,7000.0,76.5971,76.6321,76.5551,76.5691,7000.0
2011-04-08 13:40:00,109.39,109.39,109.3,109.31,6500.0,76.5831,76.5831,76.5201,76.5271,6500.0
2011-04-08 13:45:00,109.31,109.31,109.25,109.31,11300.0,76.5271,76.5271,76.4851,76.5271,11300.0
2011-04-08 13:50:00,109.37,109.48,109.37,109.44,7000.0,76.5691,76.6461,76.5691,76.6181,7000.0
2011-04-08 13:55:00,109.44,109.59,109.42,109.54,15100.0,76.6181,76.7231,76.6041,76.6881,15100.0
2011-04-08 14:00:00,109.55,109.55,109.39,109.4,23500.0,76.6951,76.6951,76.5831,76.5901,23500.0
2011-04-08 14:05:00,109.38,109.39,109.25,109.27,8100.0,76.5761,76.5831,76.4851,76.4991,8100.0
2011-04-08 14:10:00,109.27,109.31,108.99,109.03,28600.0,76.4991,76.5271,76.3031,76.3311,28600.0
2011-04-08 14:15:00,109.01,109.01,108.84,108.84,32400.0,76.3171,76.3171,76.1981,76.1981,32400.0
2011-04-08 14:20:00,108.84,108.84,108.72,108.74,13700.0,76.1981,76.1981,76.1141,76.1281,13700.0
2011-04-08 14:25:00,108.72,108.72,108.36,108.46,62400.0,76.1141,76.1141,75.862,75.932,62400.0
2011-04-08 14:30:00,108.48,108.5,108.4,108.5,21100.0,75.946,75.96,75.89,75.96,21100.0
2011-04-08 14:35:00,108.5,108.5,108.3,108.4,16500.0,75.96,75.96,75.82,75.89,16500.0
2011-04-08 14:40:00,108.4,108.4,108.11,108.13,72300.0,75.89,75.89,75.687,75.701,72300.0
2011-04-08 14:45:00,108.11,108.13,107.61,107.77,48800.0,75.687,75.701,75.337,75.449,48800.0
2011-04-08 14:50:00,107.77,107.78,107.6,107.73,42500.0,75.449,75.456,75.33,75.421,42500.0
2011-04-08 14:55:00,107.74,107.86,107.5,107.51,64200.0,75.428,75.512,75.2599,75.2669,64200.0
2011-04-08 15:00:00,107.51,107.72,107.41,107.72,33200.0,75.2669,75.414,75.1969,75.414,33200.0
2011-04-08 15:05:00,107.68,108.07,107.68,108.02,34000.0,75.386,75.659,75.386,75.624,34000.0
2011-04-08 15:10:00,108.03,108.29,107.98,108.2,52700.0,75.631,75.813,75.596,75.75,52700.0
2011-04-08 15:15:00,108.26,108.26,108.05,108.23,51800.0,75.792,75.792,75.645,75.771,51800.0
2011-04-08 15:20:00,108.24,108.37,108.12,108.19,22700.0,75.778,75.869,75.694,75.743,22700.0
2011-04-08 15:25:00,108.17,108.21,108.0,108.09,49400.0,75.729,75.757,75.61,75.673,49400.0
2011-04-08 15:30:00,108.08,108.3,108.05,108.24,29600.0,75.666,75.82,75.645,75.778,29600.0
2011-04-08 15:35:00,108.24,108.35,108.23,108.3,31900.0,75.778,75.855,75.771,75.82,31900.0
2011-04-08 15:40:00,108.3,108.48,108.27,108.44,61700.0,75.82,75.946,75.799,75.918,61700.0
2011-04-08 15:45:00,108.42,108.62,108.42,108.6,49300.0,75.904,76.044,75.904,76.03,49300.0
2011-04-08 15:50:00,108.6,108.91,108.6,108.88,69500.0,76.03,76.2471,76.03,76.2261,69500.0
2011-04-08 15:55:00,108.86,108.96,108.75,108.89,112800.0,76.2121,76.2821,76.1351,76.2331,112800.0
2011-04-11 09:30:00,108.87,108.98,108.36,108.46,50600.0,76.2191,76.2961,75.862,75.932,50600.0
2011-04-11 09:35:00,108.55,108.72,107.95,108.07,17200.0,75.995,76.1141,75.575,75.659,17200.0
2011-04-11 09:40:00,108.11,108.52,108.0,108.4,19800.0,75.687,75.974,75.61,75.89,19800.0
2011-04-11 09:45:00,108.43,108.6,108.35,108.58,25500.0,75.911,76.03,75.855,76.016,25500.0
2011-04-11 09:50:00,108.55,108.79,108.33,108.48,24300.0,75.995,76.1631,75.841,75.946,24300.0
2011-04-11 09:55:00,108.38,108.39,107.99,108.02,14700.0,75.876,75.883,75.603,75.624,14700.0
2011-04-11 10:00:00,107.99,108.12,107.68,107.7,26300.0,75.603,75.694,75.386,75.4,26300.0
2011-04-11 10:05:00,107.65,107.7,107.3,107.3,44700.0,75.365,75.4,75.1199,75.1199,44700.0
2011-04-11 10:10:00,107.34,107.52,107.29,107.45,27600.0,75.1479,75.2739,75.1129,75.2249,27600.0
2011-04-11 10:15:00,107.52,107.64,107.3,107.3,24300.0,75.2739,75.358,75.1199,75.1199,24300.0
2011-04-11 10:20:00,107.3,107.5,107.3,107.41,17300.0,75.1199,75.2599,75.1199,75.1969,17300.0
2011-04-11 10:25:00,107.45,107.5,107.41,107.44,22900.0,75.2249,75.2599,75.1969,75.2179,22900.0
2011-04-11 10:30:00,107.44,107.49,107.31,107.47,20400.0,75.2179,75.2529,75.1269,75.2389,20400.0
2011-04-11 10:35:00,107.45,107.8,107.44,107.78,34200.0,75.2249,75.47,75.2179,75.456,34200.0
2011-04-11 10:40:00,107.78,107.92,107.63,107.92,69400.0,75.456,75.554,75.351,75.554,69400.0
2011-04-11 10:45:00,107.94,108.13,107.86,107.9,28000.0,75.568,75.701,75.512,75.54,28000.0
2011-04-11 10:50:00,107.88,107.96,107.73,107.76,17200.0,75.526,75.582,75.421,75.442,17200.0
2011-04-11 10:55:00,107.77,107.82,107.69,107.76,11500.0,75.449,75.484,75.393,75.442,11500.0
2011-04-11 11:00:00,107.76,107.87,107.68,107.69,14200.0,75.442,75.519,75.386,75.393,14200.0
2011-04-11 11:05:00,107.72,107.88,107.72,107.8,18700.0,75.414,75.526,75.414,75.47,18700.0
2011-04-11 11:10:00,107.79,107.86,107.62,107.8,34800.0,75.463,75.512,75.344,75.47,34800.0
2011-04-11 11:15:00,107.82,108.02,107.77,107.97,25400.0,75.484,75.624,75.449,75.589,25400.0
2011-04-11 11:20:00,107.95,107.95,107.74,107.83,13300.0,75.575,75.575,75.428,75.491,13300.0
2011-04-11 11:25:00,107.81,107.84,107.69,107.69,10500.0,75.477,75.498,75.393,75.393,10500.0
2011-04-11 11:30:00,107.69,107.72,107.6,107.64,12700.0,75.393,75.414,75.33,75.358,12700.0
2011-04-11 11:35:00,107.64,107.91,107.64,107.87,16400.0,75.358,75.547,75.358,75.519,16400.0
2011-04-11 11:40:00,107.83,108.0,107.79,107.94,56000.0,75.491,75.61,75.463,75.568,56000.0
2011-04-11 11:45:00,107.95,107.96,107.84,107.86,9300.0,75.575,75.582,75.498,75.512,9300.0
2011-04-11 11:50:00,107.87,107.88,107.79,107.79,14700.0,75.519,75.526,75.463,75.463,14700.0
2011-04-11 11:55:00,107.79,107.93,107.6,107.62,27200.0,75.463,75.561,75.33,75.344,27200.0
2011-04-11 12:00:00,107.61,107.68,107.6,107.61,7200.0,75.337,75.386,75.33,75.337,7200.0
2011-04-11 12:05:00,107.6,107.8,107.56,107.8,28500.0,75.33,75.47,75.302,75.47,28500.0
2011-04-11 12:10:00,107.75,107.95,107.75,107.91,7900.0,75.435,75.575,75.435,75.547,7900.0
2011-04-11 12:15:00,107.9,107.9,107.61,107.61,12600.0,75.54,75.54,75.337,75.337,12600.0
2011-04-11 12:20:00,107.64,107.85,107.64,107.85,7300.0,75.358,75.505,75.358,75.505,7300.0
2011-04-11 12:25:00,107.86,108.01,107.86,107.97,6900.0,75.512,75.617,75.512,75.589,6900.0
2011-04-11 12:30:00,108.03,108.06,107.87,107.87,6000.0,75.631,75.652,75.519,75.519,6000.0
2011-04-11 12:35:00,107.87,107.87,107.5,107.52,11000.0,75.519,75.519,75.2599,75.2739,11000.0
2011-04-11 12:40:00,107.51,107.52,107.27,107.52,23000.0,75.2669,75.2739,75.0989,75.2739,23000.0
2011-04-11 12:45:00,107.51,107.62,107.46,107.62,3000.0,75.2669,75.344,75.2319,75.344,3000.0
2011-04-11 12:50:00,107.63,107.78,107.6,107.7,19400.0,75.351,75.456,75.33,75.4,19400.0
2011-04-11 12:55:00,107.72,107.73,107.51,107.55,14200.0,75.414,75.421,75.2669,75.2949,14200.0
2011-04-11 13:00:00,107.51,107.55,107.46,107.5,4900.0,75.2669,75.2949,75.2319,75.2599,4900.0
2011-04-11 13:05:00,107.52,107.63,107.46,107.63,6900.0,75.2739,75.351,75.2319,75.351,6900.0
2011-04-11 13:10:00,107.63,107.68,107.53,107.68,4800.0,75.351,75.386,75.2809,75.386,4800.0
2011-04-11 13:15:00,107.64,107.67,107.44,107.49,6100.0,75.358,75.379,75.2179,75.2529,6100.0
2011-04-11 13:20:00,107.47,107.72,107.45,107.68,8800.0,75.2389,75.414,75.2249,75.386,8800.0
2011-04-11 13:25:00,107.66,107.79,107.58,107.73,21000.0,75.372,75.463,75.316,75.421,21000.0
2011-04-11 13:30:00,107.72,107.72,107.63,107.63,4100.0,75.414,75.414,75.351,75.351,4100.0
2011-04-11 13:35:00,107.65,107.66,107.47,107.5,6800.0,75.365,75.372,75.2389,75.2599,6800.0
2011-04-11 13:40:00,107.47,107.55,107.47,107.51,14300.0,75.2389,75.2949,75.2389,75.2669,14300.0
2011-04-11 13:45:00,107.53,107.53,107.29,107.34,10900.0,75.2809,75.2809,75.1129,75.1479,10900.0
2011-04-11 13:50:00,107.29,107.33,107.16,107.24,21500.0,75.1129,75.1409,75.0219,75.0779,21500.0
2011-04-11 13:55:00,107.29,107.35,107.12,107.21,29800.0,75.1129,75.1549,74.9939,75.0569,29800.0
2011-04-11 14:00:00,107.24,107.35,107.2,107.3,36000.0,75.0779,75.1549,75.0499,75.1199,36000.0
2011-04-11 14:05:00,107.3,107.42,107.21,107.42,36100.0,75.1199,75.2039,75.0569,75.2039,36100.0
2011-04-11 14:10:00,107.44,107.46,107.34,107.41,7700.0,75.2179,75.2319,75.1479,75.1969,7700.0
2011-04-11 14:15:00,107.38,107.55,107.38,107.49,10400.0,75.1759,75.2949,75.1759,75.2529,10400.0
2011-04-11 14:20:00,107.48,107.67,107.45,107.65,8800.0,75.2459,75.379,75.2249,75.365,8800.0
2011-04-11 14:25:00,107.65,107.68,107.53,107.68,6100.0,75.365,75.386,75.2809,75.386,6100.0
2011-04-11 14:30:00,107.66,107.71,107.48,107.5,10300.0,75.372,75.407,75.2459,75.2599,10300.0
2011-04-11 14:35:00,107.5,107.52,107.36,107.37,7200.0,75.2599,75.2739,75.1619,75.1689,7200.0
2011-04-11 14:40:00,107.37,107.38,107.3,107.33,10700.0,75.1689,75.1759,75.1199,75.1409,10700.0
2011-04-11 14:45:00,107.32,107.34,107.25,107.29,9800.0,75.1339,75.1479,75.0849,75.1129,9800.0
2011-04-11 14:50:00,107.3,107.37,107.21,107.21,22000.0,75.1199,75.1689,75.0569,75.0569,22000.0
2011-04-11 14:55:00,107.23,107.23,106.95,107.04,25300.0,75.0709,75.0709,74.8749,74.9379,25300.0
2011-04-11 15:00:00,107.02,107.05,106.71,106.82,40300.0,74.9239,74.9449,74.7069,74.7839,40300.0
2011-04-11 15:05:00,106.84,106.97,106.82,106.87,23300.0,74.7979,74.8889,74.7839,74.8189,23300.0
2011-04-11 15:10:00,106.86,106.86,106.7,106.72,22800.0,74.8119,74.8119,74.6999,74.7139,22800.0
2011-04-11 15:15:00,106.75,106.89,106.59,106.8,37800.0,74.7349,74.8329,74.6229,74.7699,37800.0
2011-04-11 15:20:00,106.81,107.0,106.8,106.92,21700.0,74.7769,74.9099,74.7699,74.8539,21700.0
2011-04-11 15:25:00,106.91,106.97,106.88,106.88,9900.0,74.8469,74.8889,74.8259,74.8259,9900.0
2011-04-11 15:30:00,106.89,107.04,106.86,106.86,24500.0,74.8329,74.9379,74.8119,74.8119,24500.0
2011-04-11 15:35:00,106.84,106.94,106.75,106.89,29800.0,74.7979,74.8679,74.7349,74.8329,29800.0
2011-04-11 15:40:00,106.93,107.05,106.89,107.05,30800.0,74.8609,74.9449,74.8329,74.9449,30800.0
2011-04-11 15:45:00,107.08,107.34,107.0,107.34,46000.0,74.9659,75.1479,74.9099,75.1479,46000.0
2011-04-11 15:50:00,107.33,107.38,107.26,107.36,34600.0,75.1409,75.1759,75.0919,75.1619,34600.0
2011-04-11 15:55:00,107.36,107.45,107.35,107.41,82300.0,75.1619,75.2249,75.1549,75.1969,82300.0
2011-04-12 09:30:00,106.17,106.47,106.07,106.34,49200.0,74.3288,74.5388,74.2588,74.4478,49200.0
2011-04-12 09:35:00,106.29,106.4,105.56,105.58,79400.0,74.4128,74.4898,73.9018,73.9158,79400.0
2011-04-12 09:40:00,105.57,106.11,105.44,106.02,68100.0,73.9088,74.2868,73.8178,74.2238,68100.0
2011-04-12 09:45:00,106.08,106.67,106.08,106.54,60300.0,74.2658,74.6789,74.2658,74.5879,60300.0
2011-04-12 09:50:00,106.53,106.53,106.2,106.28,38900.0,74.5809,74.5809,74.3498,74.4058,38900.0
2011-04-12 09:55:00,106.26,106.29,105.52,105.65,53200.0,74.3918,74.4128,73.8738,73.9648,53200.0
2011-04-12 10:00:00,105.65,105.65,105.08,105.31,94600.0,73.9648,73.9648,73.5657,73.7267,94600.0
2011-04-12 10:05:00,105.25,105.34,104.5,104.53,58000.0,73.6847,73.7477,73.1597,73.1807,58000.0
2011-04-12 10:10:00,104.5,104.62,104.15,104.53,94100.0,73.1597,73.2437,72.9146,73.1807,94100.0
2011-04-12 10:15:00,104.53,105.19,104.53,104.97,85400.0,73.1807,73.6427,73.1807,73.4887,85400.0
2011-04-12 10:20:00,104.98,105.1,104.82,104.82,33400.0,73.4957,73.5797,73.3837,73.3837,33400.0
2011-04-12 10:25:00,104.82,104.9,104.59,104.72,35100.0,73.3837,73.4397,73.2227,73.3137,35100.0
2011-04-12 10:30:00,104.74,104.95,104.69,104.75,23400.0,73.3277,73.4747,73.2927,73.3347,23400.0
2011-04-12 10:35:00,104.75,104.77,104.53,104.75,24100.0,73.3347,73.3487,73.1807,73.3347,24100.0
2011-04-12 10:40:00,104.76,105.0,104.72,104.77,22700.0,73.3417,73.5097,73.3137,73.3487,22700.0
2011-04-12 10:45:00,104.77,104.95,104.68,104.8,35500.0,73.3487,73.4747,73.2857,73.3697,35500.0
2011-04-12 10:50:00,104.84,104.94,104.75,104.77,17900.0,73.3977,73.4677,73.3347,73.3487,17900.0
2011-04-12 10:55:00,104.71,104.84,104.67,104.76,32200.0,73.3067,73.3977,73.2787,73.3417,32200.0
2011-04-12 11:00:00,104.69,104.92,104.69,104.86,13800.0,73.2927,73.4537,73.2927,73.4117,13800.0
2011-04-12 11:05:00,104.84,105.14,104.83,104.97,23500.0,73.3977,73.6077,73.3907,73.4887,23500.0
2011-04-12 11:10:00,104.97,105.2,104.94,104.99,63000.0,73.4887,73.6497,73.4677,73.5027,63000.0
2011-04-12 11:15:00,104.99,104.99,104.34,104.39,32500.0,73.5027,73.5027,73.0477,73.0827,32500.0
2011-04-12 11:20:00,104.34,104.63,104.34,104.61,29100.0,73.0477,73.2507,73.0477,73.2367,29100.0
2011-04-12 11:25:00,104.61,104.62,104.3,104.4,29900.0,73.2367,73.2437,73.0196,73.0897,29900.0
2011-04-12 11:30:00,104.39,104.6,104.34,104.6,27700.0,73.0827,73.2297,73.0477,73.2297,27700.0
2011-04-12 11:35:00,104.52,104.78,104.52,104.78,12100.0,73.1737,73.3557,73.1737,73.3557,12100.0
2011-04-12 11:40:00,104.78,105.0,104.78,104.9,16700.0,73.3557,73.5097,73.3557,73.4397,16700.0
2011-04-12 11:45:00,104.9,104.98,104.84,104.98,16400.0,73.4397,73.4957,73.3977,73.4957,16400.0
2011-04-12 11:50:00,104.98,105.24,104.98,104.99,43500.0,73.4957,73.6777,73.4957,73.5027,43500.0
2011-04-12 11:55:00,105.04,105.06,104.9,104.96,35100.0,73.5377,73.5517,73.4397,73.4817,35100.0
2011-04-12 12:00:00,104.96,105.06,104.8,104.84,34500.0,73.4817,73.5517,73.3697,73.3977,34500.0
2011-04-12 12:05:00,104.85,104.85,104.67,104.68,21200.0,73.4047,73.4047,73.2787,73.2857,21200.0
2011-04-12 12:10:00,104.67,104.7,104.63,104.7,10500.0,73.2787,73.2997,73.2507,73.2997,10500.0
2011-04-12 12:15:00,104.68,104.75,104.66,104.68,22700.0,73.2857,73.3347,73.2717,73.2857,22700.0
2011-04-12 12:20:00,104.7,104.7,104.56,104.64,29700.0,73.2997,73.2997,73.2017,73.2577,29700.0
2011-04-12 12:25:00,104.6,104.64,104.5,104.57,21500.0,73.2297,73.2577,73.1597,73.2087,21500.0
2011-04-12 12:30:00,104.58,104.75,104.57,104.73,39700.0,73.2157,73.3347,73.2087,73.3207,39700.0
2011-04-12 12:35:00,104.75,104.82,104.7,104.8,17400.0,73.3347,73.3837,73.2997,73.3697,17400.0
2011-04-12 12:40:00,104.78,104.83,104.7,104.77,16200.0,73.3557,73.3907,73.2997,73.3487,16200.0
2011-04-12 12:45:00,104.77,104.85,104.66,104.85,64900.0,73.3487,73.4047,73.2717,73.4047,64900.0
2011-04-12 12:50:00,104.84,104.88,104.75,104.79,14800.0,73.3977,73.4257,73.3347,73.3627,14800.0
2011-04-12 12:55:00,104.75,104.82,104.68,104.82,10600.0,73.3347,73.3837,73.2857,73.3837,10600.0
2011-04-12 13:00:00,104.79,104.9,104.75,104.81,31400.0,73.3627,73.4397,73.3347,73.3767,31400.0
2011-04-12 13:05:00,104.84,104.92,104.71,104.74,13600.0,73.3977,73.4537,73.3067,73.3277,13600.0
2011-04-12 13:10:00,104.77,104.8,104.62,104.67,22000.0,73.3487,73.3697,73.2437,73.2787,22000.0
2011-04-12 13:15:00,104.63,104.72,104.55,104.55,14300.0,73.2507,73.3137,73.1947,73.1947,14300.0
2011-04-12 13:20:00,104.55,104.69,104.55,104.66,10400.0,73.1947,73.2927,73.1947,73.2717,10400.0
2011-04-12 13:25:00,104.66,105.01,104.66,104.98,13900.0,73.2717,73.5167,73.2717,73.4957,13900.0
2011-04-12 13:30:00,104.98,104.98,104.74,104.84,22400.0,73.4957,73.4957,73.3277,73.3977,22400.0
2011-04-12 13:35:00,104.79,104.92,104.75,104.79,15400.0,73.3627,73.4537,73.3347,73.3627,15400.0
2011-04-12 13:40:00,104.78,104.8,104.52,104.55,21000.0,73.3557,73.3697,73.1737,73.1947,21000.0
2011-04-12 13:45:00,104.58,104.96,104.57,104.84,14600.0,73.2157,73.4817,73.2087,73.3977,14600.0
2011-04-12 13:50:00,104.85,104.85,104.63,104.79,12600.0,73.4047,73.4047,73.2507,73.3627,12600.0
2011-04-12 13:55:00,104.8,104.9,104.77,104.77,16300.0,73.3697,73.4397,73.3487,73.3487,16300.0
2011-04-12 14:00:00,104.8,105.01,104.8,105.0,33300.0,73.3697,73.5167,73.3697,73.5097,33300.0
2011-04-12 14:05:00,105.0,105.63,104.97,105.59,38800.0,73.5097,73.9508,73.4887,73.9228,38800.0
2011-04-12 14:10:00,105.59,105.75,105.53,105.64,56400.0,73.9228,74.0348,73.8808,73.9578,56400.0
2011-04-12 14:15:00,105.68,106.08,105.62,105.93,93400.0,73.9858,74.2658,73.9438,74.1608,93400.0
2011-04-12 14:20:00,105.95,106.03,105.87,105.89,20400.0,74.1748,74.2308,74.1188,74.1328,20400.0
2011-04-12 14:25:00,105.87,105.87,105.67,105.73,18500.0,74.1188,74.1188,73.9788,74.0208,18500.0
2011-04-12 14:30:00,105.7,105.8,105.51,105.57,16200.0,73.9998,74.0698,73.8668,73.9088,16200.0
2011-04-12 14:35:00,105.55,105.83,105.52,105.8,20200.0,73.8948,74.0908,73.8738,74.0698,20200.0
2011-04-12 14:40:00,105.79,105.95,105.67,105.72,30300.0,74.0628,74.1748,73.9788,74.0138,30300.0
2011-04-12 14:45:00,105.72,105.79,105.59,105.67,40000.0,74.0138,74.0628,73.9228,73.9788,40000.0
2011-04-12 14:50:00,105.72,105.77,105.53,105.54,21100.0,74.0138,74.0488,73.8808,73.8878,21100.0
2011-04-12 14:55:00,105.53,105.86,105.51,105.66,49600.0,73.8808,74.1118,73.8668,73.9718,49600.0
2011-04-12 15:00:00,105.68,105.71,105.57,105.71,26800.0,73.9858,74.0068,73.9088,74.0068,26800.0
2011-04-12 15:05:00,105.72,105.9,105.72,105.81,24300.0,74.0138,74.1398,74.0138,74.0768,24300.0
2011-04-12 15:10:00,105.83,105.87,105.71,105.74,22300.0,74.0908,74.1188,74.0068,74.0278,22300.0
2011-04-12 15:15:00,105.73,105.97,105.71,105.96,48700.0,74.0208,74.1888,74.0068,74.1818,48700.0
2011-04-12 15:20:00,105.97,105.98,105.48,105.7,45300.0,74.1888,74.1958,73.8458,73.9998,45300.0
2011-04-12 15:25:00,105.73,105.75,105.38,105.42,63900.0,74.0208,74.0348,73.7757,73.8038,63900.0
2011-04-12 15:30:00,105.4,105.64,105.4,105.64,37300.0,73.7898,73.9578,73.7898,73.9578,37300.0
2011-04-12 15:35:00,105.63,105.81,105.61,105.63,40500.0,73.9508,74.0768,73.9368,73.9508,40500.0
2011-04-12 15:40:00,105.62,105.68,105.56,105.67,27800.0,73.9438,73.9858,73.9018,73.9788,27800.0
2011-04-12 15:45:00,105.66,105.73,105.51,105.7,55500.0,73.9718,74.0208,73.8668,73.9998,55500.0
2011-04-12 15:50:00,105.69,106.0,105.69,105.88,75900.0,73.9928,74.2098,73.9928,74.1258,75900.0
2011-04-12 15:55:00,105.88,105.89,105.7,105.72,76000.0,74.1258,74.1328,73.9998,74.0138,76000.0
2011-04-13 09:30:00,106.74,108.0,106.74,107.78,82500.0,74.7279,75.61,74.7279,75.456,82500.0
2011-04-13 09:35:00,107.85,107.9,107.16,107.25,54400.0,75.505,75.54,75.0219,75.0849,54400.0
2011-04-13 09:40:00,107.27,107.45,106.85,106.95,23700.0,75.0989,75.2249,74.8049,74.8749,23700.0
2011-04-13 09:45:00,106.91,106.99,106.66,106.74,29700.0,74.8469,74.9029,74.6719,74.7279,29700.0
2011-04-13 09:50:00,106.78,106.78,106.57,106.63,87100.0,74.7559,74.7559,74.6089,74.6509,87100.0
2011-04-13 09:55:00,106.65,106.7,106.2,106.23,20400.0,74.6649,74.6999,74.3498,74.3708,20400.0
2011-04-13 10:00:00,106.23,106.49,106.16,106.32,38200.0,74.3708,74.5529,74.3218,74.4338,38200.0
2011-04-13 10:05:00,106.3,106.33,105.86,105.87,21600.0,74.4198,74.4408,74.1118,74.1188,21600.0
2011-04-13 10:10:00,105.87,105.89,105.59,105.61,50800.0,74.1188,74.1328,73.9228,73.9368,50800.0
2011-04-13 10:15:00,105.57,105.69,105.4,105.45,129900.0,73.9088,73.9928,73.7898,73.8248,129900.0
2011-04-13 10:20:00,105.44,105.89,105.34,105.87,57100.0,73.8178,74.1328,73.7477,74.1188,57100.0
2011-04-13 10:25:00,105.89,106.2,105.65,105.82,55200.0,74.1328,74.3498,73.9648,74.0838,55200.0
2011-04-13 10:30:00,105.83,106.25,105.67,106.25,51300.0,74.0908,74.3848,73.9788,74.3848,51300.0
2011-04-13 10:35:00,106.32,106.44,106.25,106.34,23600.0,74.4338,74.5178,74.3848,74.4478,23600.0
2011-04-13 10:40:00,106.34,106.57,106.32,106.52,19800.0,74.4478,74.6089,74.4338,74.5739,19800.0
2011-04-13 10:45:00,106.58,106.99,106.54,106.99,11300.0,74.6159,74.9029,74.5879,74.9029,11300.0
2011-04-13 10:50:00,106.96,107.15,106.96,107.01,36700.0,74.8819,75.0149,74.8819,74.9169,36700.0
2011-04-13 10:55:00,107.02,107.05,106.9,107.04,29900.0,74.9239,74.9449,74.8399,74.9379,29900.0
2011-04-13 11:00:00,107.05,107.05,106.72,106.77,22400.0,74.9449,74.9449,74.7139,74.7489,22400.0
2011-04-13 11:05:00,106.71,106.74,106.48,106.54,31200.0,74.7069,74.7279,74.5459,74.5879,31200.0
2011-04-13 11:10:00,106.52,106.54,106.31,106.38,31600.0,74.5739,74.5879,74.4268,74.4758,31600.0
2011-04-13 11:15:00,106.3,106.48,106.28,106.34,36700.0,74.4198,74.5459,74.4058,74.4478,36700.0
2011-04-13 11:20:00,106.4,106.4,106.25,106.25,32900.0,74.4898,74.4898,74.3848,74.3848,32900.0
2011-04-13 11:25:00,106.24,106.29,106.05,106.24,13300.0,74.3778,74.4128,74.2448,74.3778,13300.0
2011-04-13 11:30:00,106.22,106.36,106.19,106.33,9400.0,74.3638,74.4618,74.3428,74.4408,9400.0
2011-04-13 11:35:00,106.32,106.35,105.92,105.92,23600.0,74.4338,74.4548,74.1538,74.1538,23600.0
2011-04-13 11:40:00,105.92,106.32,105.92,106.32,17800.0,74.1538,74.4338,74.1538,74.4338,17800.0
2011-04-13 11:45:00,106.34,106.55,106.32,106.53,16800.0,74.4478,74.5949,74.4338,74.5809,16800.0
2011-04-13 11:50:00,106.59,106.6,106.5,106.5,11200.0,74.6229,74.6299,74.5599,74.5599,11200.0
2011-04-13 11:55:00,106.51,106.55,106.15,106.15,9200.0,74.5669,74.5949,74.3148,74.3148,9200.0
2011-04-13 12:00:00,106.15,106.44,106.15,106.44,6000.0,74.3148,74.5178,74.3148,74.5178,6000.0
2011-04-13 12:05:00,106.43,106.43,106.09,106.2,8600.0,74.5108,74.5108,74.2728,74.3498,8600.0
2011-04-13 12:10:00,106.2,106.22,106.09,106.11,10000.0,74.3498,74.3638,74.2728,74.2868,10000.0
2011-04-13 12:15:00,106.11,106.17,106.1,106.13,9700.0,74.2868,74.3288,74.2798,74.3008,9700.0
2011-04-13 12:20:00,106.12,106.19,106.0,106.02,7200.0,74.2938,74.3428,74.2098,74.2238,7200.0
2011-04-13 12:25:00,106.0,106.09,105.96,106.0,4400.0,74.2098,74.2728,74.1818,74.2098,4400.0
2011-04-13 12:30:00,106.0,106.0,105.69,105.76,13300.0,74.2098,74.2098,73.9928,74.0418,13300.0
2011-04-13 12:35:00,105.69,105.69,105.3,105.36,21900.0,73.9928,73.9928,73.7197,73.7617,21900.0
2011-04-13 12:40:00,105.38,105.43,105.18,105.18,22300.0,73.7757,73.8108,73.6357,73.6357,22300.0
2011-04-13 12:45:00,105.22,105.35,105.0,105.35,16100.0,73.6637,73.7547,73.5097,73.7547,16100.0
2011-04-13 12:50:00,105.39,105.56,105.28,105.52,6600.0,73.7827,73.9018,73.7057,73.8738,6600.0
2011-04-13 12:55:00,105.55,105.6,105.47,105.47,6400.0,73.8948,73.9298,73.8388,73.8388,6400.0
2011-04-13 13:00:00,105.49,105.8,105.46,105.77,6600.0,73.8528,74.0698,73.8318,74.0488,6600.0
2011-04-13 13:05:00,105.8,105.86,105.76,105.81,6000.0,74.0698,74.1118,74.0418,74.0768,6000.0
2011-04-13 13:10:00,105.85,106.0,105.74,105.75,6500.0,74.1048,74.2098,74.0278,74.0348,6500.0
2011-04-13 13:15:00,105.8,105.96,105.8,105.88,3800.0,74.0698,74.1818,74.0698,74.1258,3800.0
2011-04-13 13:20:00,105.89,105.97,105.88,105.94,5200.0,74.1328,74.1888,74.1258,74.1678,5200.0
2011-04-13 13:25:00,105.95,105.97,105.62,105.8,8600.0,74.1748,74.1888,73.9438,74.0698,8600.0
2011-04-13 13:30:00,105.77,105.9,105.77,105.86,4600.0,74.0488,74.1398,74.0488,74.1118,4600.0
2011-04-13 13:35:00,105.92,105.92,105.56,105.67,11900.0,74.1538,74.1538,73.9018,73.9788,11900.0
2011-04-13 13:40:00,105.66,105.87,105.64,105.8,6100.0,73.9718,74.1188,73.9578,74.0698,6100.0
2011-04-13 13:45:00,105.8,105.83,105.74,105.83,3300.0,74.0698,74.0908,74.0278,74.0908,3300.0
2011-04-13 13:50:00,105.83,105.83,105.74,105.75,6300.0,74.0908,74.0908,74.0278,74.0348,6300.0
2011-04-13 13:55:00,105.78,105.8,105.64,105.73,11600.0,74.0558,74.0698,73.9578,74.0208,11600.0
2011-04-13 14:00:00,105.73,105.97,105.73,105.84,12900.0,74.0208,74.1888,74.0208,74.0978,12900.0
2011-04-13 14:05:00,105.88,105.89,105.74,105.83,11100.0,74.1258,74.1328,74.0278,74.0908,11100.0
2011-04-13 14:10:00,105.83,105.94,105.83,105.84,13300.0,74.0908,74.1678,74.0908,74.0978,13300.0
2011-04-13 14:15:00,105.84,105.87,105.78,105.86,10200.0,74.0978,74.1188,74.0558,74.1118,10200.0
2011-04-13 14:20:00,105.83,105.97,105.78,105.97,7500.0,74.0908,74.1888,74.0558,74.1888,7500.0
2011-04-13 14:25:00,105.95,106.23,105.92,106.07,13000.0,74.1748,74.3708,74.1538,74.2588,13000.0
2011-04-13 14:30:00,106.09,106.15,105.99,106.0,7700.0,74.2728,74.3148,74.2028,74.2098,7700.0
2011-04-13 14:35:00,105.99,106.12,105.91,105.91,12400.0,74.2028,74.2938,74.1468,74.1468,12400.0
2011-04-13 14:40:00,105.95,106.24,105.95,106.19,10600.0,74.1748,74.3778,74.1748,74.3428,10600.0
2011-04-13 14:45:00,106.24,106.33,106.1,106.27,17600.0,74.3778,74.4408,74.2798,74.3988,17600.0
2011-04-13 14:50:00,106.26,106.39,106.23,106.34,16100.0,74.3918,74.4828,74.3708,74.4478,16100.0
2011-04-13 14:55:00,106.28,106.49,106.28,106.32,36300.0,74.4058,74.5529,74.4058,74.4338,36300.0
2011-04-13 15:00:00,106.3,106.47,106.26,106.29,22900.0,74.4198,74.5388,74.3918,74.4128,22900.0
2011-04-13 15:05:00,106.29,106.35,106.19,106.26,27600.0,74.4128,74.4548,74.3428,74.3918,27600.0
2011-04-13 15:10:00,106.24,106.36,106.2,106.2,20600.0,74.3778,74.4618,74.3498,74.3498,20600.0
2011-04-13 15:15:00,106.22,106.35,106.1,106.32,32600.0,74.3638,74.4548,74.2798,74.4338,32600.0
2011-04-13 15:20:00,106.32,106.35,106.17,106.27,18500.0,74.4338,74.4548,74.3288,74.3988,18500.0
2011-04-13 15:25:00,106.23,106.25,106.07,106.14,19700.0,74.3708,74.3848,74.2588,74.3078,19700.0
2011-04-13 15:30:00,106.1,106.16,106.02,106.05,19200.0,74.2798,74.3218,74.2238,74.2448,19200.0
2011-04-13 15:35:00,106.04,106.08,105.95,106.01,64100.0,74.2378,74.2658,74.1748,74.2168,64100.0
2011-04-13 15:40:00,105.99,106.09,105.96,106.05,27400.0,74.2028,74.2728,74.1818,74.2448,27400.0
2011-04-13 15:45:00,106.03,106.03,105.84,105.89,35400.0,74.2308,74.2308,74.0978,74.1328,35400.0
2011-04-13 15:50:00,105.89,105.91,105.76,105.83,36900.0,74.1328,74.1468,74.0418,74.0908,36900.0
2011-04-13 15:55:00,105.82,106.01,105.78,105.9,63300.0,74.0838,74.2168,74.0558,74.1398,63300.0
2011-04-14 09:30:00,104.89,105.45,104.81,105.19,50100.0,73.4327,73.8248,73.3767,73.6427,50100.0
2011-04-14 09:35:00,105.19,105.44,104.72,104.8,19100.0,73.6427,73.8178,73.3137,73.3697,19100.0
2011-04-14 09:40:00,104.8,104.91,104.22,104.24,33600.0,73.3697,73.4467,72.9636,72.9776,33600.0
2011-04-14 09:45:00,104.22,104.3,103.38,103.48,61500.0,72.9636,73.0196,72.3756,72.4456,61500.0
2011-04-14 09:50:00,103.43,104.15,103.3,104.14,57000.0,72.4106,72.9146,72.3196,72.9076,57000.0
2011-04-14 09:55:00,104.13,104.39,103.85,104.27,26800.0,72.9006,73.0827,72.7046,72.9986,26800.0
2011-04-14 10:00:00,104.33,104.55,104.21,104.55,24200.0,73.0407,73.1947,72.9566,73.1947,24200.0
2011-04-14 10:05:00,104.52,104.55,104.14,104.31,32900.0,73.1737,73.1947,72.9076,73.0266,32900.0
2011-04-14 10:10:00,104.32,104.48,104.29,104.42,42600.0,73.0337,73.1457,73.0126,73.1037,42600.0
2011-04-14 10:15:00,104.41,104.62,104.41,104.51,18200.0,73.0967,73.2437,73.0967,73.1667,18200.0
2011-04-14 10:20:00,104.51,105.11,104.51,105.11,52400.0,73.1667,73.5867,73.1667,73.5867,52400.0
2011-04-14 10:25:00,105.11,105.22,105.03,105.2,25900.0,73.5867,73.6637,73.5307,73.6497,25900.0
2011-04-14 10:30:00,105.19,105.23,104.77,104.78,29600.0,73.6427,73.6707,73.3487,73.3557,29600.0
2011-04-14 10:35:00,104.81,105.05,104.78,104.98,37300.0,73.3767,73.5447,73.3557,73.4957,37300.0
2011-04-14 10:40:00,105.02,105.07,104.98,104.98,11800.0,73.5237,73.5587,73.4957,73.4957,11800.0
2011-04-14 10:45:00,104.99,105.05,104.95,105.0,20700.0,73.5027,73.5447,73.4747,73.5097,20700.0
2011-04-14 10:50:00,105.0,105.04,104.85,104.85,18500.0,73.5097,73.5377,73.4047,73.4047,18500.0
2011-04-14 10:55:00,104.84,105.06,104.81,104.94,25800.0,73.3977,73.5517,73.3767,73.4677,25800.0
2011-04-14 11:00:00,104.94,105.01,104.83,105.0,28600.0,73.4677,73.5167,73.3907,73.5097,28600.0
2011-04-14 11:05:00,105.0,105.02,104.92,105.0,16300.0,73.5097,73.5237,73.4537,73.5097,16300.0
2011-04-14 11:10:00,105.0,105.05,104.5,104.52,13300.0,73.5097,73.5447,73.1597,73.1737,13300.0
2011-04-14 11:15:00,104.52,104.61,104.41,104.48,17000.0,73.1737,73.2367,73.0967,73.1457,17000.0
2011-04-14 11:20:00,104.52,104.54,104.37,104.42,8900.0,73.1737,73.1877,73.0687,73.1037,8900.0
2011-04-14 11:25:00,104.43,104.43,104.28,104.31,24800.0,73.1107,73.1107,73.0056,73.0266,24800.0
2011-04-14 11:30:00,104.34,104.43,104.26,104.26,20600.0,73.0477,73.1107,72.9916,72.9916,20600.0
2011-04-14 11:35:00,104.25,104.25,104.02,104.18,26600.0,72.9846,72.9846,72.8236,72.9356,26600.0
2011-04-14 11:40:00,104.17,104.18,103.97,103.99,10400.0,72.9286,72.9356,72.7886,72.8026,10400.0
2011-04-14 11:45:00,103.99,104.08,103.98,104.01,30800.0,72.8026,72.8656,72.7956,72.8166,30800.0
2011-04-14 11:50:00,104.02,104.07,103.98,104.01,13200.0,72.8236,72.8586,72.7956,72.8166,13200.0
2011-04-14 11:55:00,104.07,104.14,103.99,104.09,17500.0,72.8586,72.9076,72.8026,72.8726,17500.0
2011-04-14 12:00:00,104.12,104.27,104.11,104.25,25400.0,72.8936,72.9986,72.8866,72.9846,25400.0
2011-04-14 12:05:00,104.3,104.31,104.16,104.16,11700.0,73.0196,73.0266,72.9216,72.9216,11700.0
2011-04-14 12:10:00,104.17,104.3,104.15,104.22,19000.0,72.9286,73.0196,72.9146,72.9636,19000.0
2011-04-14 12:15:00,104.23,104.32,104.14,104.24,57700.0,72.9706,73.0337,72.9076,72.9776,57700.0
2011-04-14 12:20:00,104.22,104.28,104.13,104.17,13500.0,72.9636,73.0056,72.9006,72.9286,13500.0
2011-04-14 12:25:00,104.12,104.28,104.12,104.23,10500.0,72.8936,73.0056,72.8936,72.9706,10500.0
2011-04-14 12:30:00,104.25,104.31,104.16,104.24,36900.0,72.9846,73.0266,72.9216,72.9776,36900.0
2011-04-14 12:35:00,104.2,104.26,104.15,104.16,48000.0,72.9496,72.9916,72.9146,72.9216,48000.0
2011-04-14 12:40:00,104.15,104.19,104.04,104.19,17400.0,72.9146,72.9426,72.8376,72.9426,17400.0
2011-04-14 12:45:00,104.2,104.21,104.08,104.1,27600.0,72.9496,72.9566,72.8656,72.8796,27600.0
2011-04-14 12:50:00,104.12,104.3,104.03,104.3,23400.0,72.8936,73.0196,72.8306,73.0196,23400.0
2011-04-14 12:55:00,104.3,104.48,104.3,104.45,7200.0,73.0196,73.1457,73.0196,73.1247,7200.0
2011-04-14 13:00:00,104.45,104.63,104.45,104.6,10500.0,73.1247,73.2507,73.1247,73.2297,10500.0
2011-04-14 13:05:00,104.61,104.77,104.46,104.53,32400.0,73.2367,73.3487,73.1317,73.1807,32400.0
2011-04-14 13:10:00,104.55,104.7,104.51,104.66,9500.0,73.1947,73.2997,73.1667,73.2717,9500.0
2011-04-14 13:15:00,104.65,104.68,104.61,104.68,7300.0,73.2647,73.2857,73.2367,73.2857,7300.0
2011-04-14 13:20:00,104.65,104.73,104.57,104.58,16200.0,73.2647,73.3207,73.2087,73.2157,16200.0
2011-04-14 13:25:00,104.59,104.73,104.55,104.63,28700.0,73.2227,73.3207,73.1947,73.2507,28700.0
2011-04-14 13:30:00,104.65,104.72,104.61,104.66,9800.0,73.2647,73.3137,73.2367,73.2717,9800.0
2011-04-14 13:35:00,104.67,104.77,104.67,104.74,7400.0,73.2787,73.3487,73.2787,73.3277,7400.0
2011-04-14 13:40:00,104.74,104.74,104.51,104.54,9000.0,73.3277,73.3277,73.1667,73.1877,9000.0
2011-04-14 13:45:00,104.52,104.61,104.48,104.57,7200.0,73.1737,73.2367,73.1457,73.2087,7200.0
2011-04-14 13:50:00,104.61,104.64,104.4,104.49,31300.0,73.2367,73.2577,73.0897,73.1527,31300.0
2011-04-14 13:55:00,104.49,104.54,104.3,104.31,10100.0,73.1527,73.1877,73.0196,73.0266,10100.0
2011-04-14 14:00:00,104.33,104.52,104.33,104.42,12700.0,73.0407,73.1737,73.0407,73.1037,12700.0
2011-04-14 14:05:00,104.43,104.53,104.42,104.42,10400.0,73.1107,73.1807,73.1037,73.1037,10400.0
2011-04-14 14:10:00,104.44,104.49,104.31,104.44,20800.0,73.1177,73.1527,73.0266,73.1177,20800.0
2011-04-14 14:15:00,104.46,104.49,104.29,104.33,30500.0,73.1317,73.1527,73.0126,73.0407,30500.0
2011-04-14 14:20:00,104.34,104.46,104.23,104.25,21400.0,73.0477,73.1317,72.9706,72.9846,21400.0
2011-04-14 14:25:00,104.24,104.38,104.18,104.31,24700.0,72.9776,73.0757,72.9356,73.0266,24700.0
2011-04-14 14:30:00,104.31,104.5,104.31,104.5,13900.0,73.0266,73.1597,73.0266,73.1597,13900.0
2011-04-14 14:35:00,104.52,104.55,104.43,104.45,16400.0,73.1737,73.1947,73.1107,73.1247,16400.0
2011-04-14 14:40:00,104.46,104.54,104.45,104.5,43300.0,73.1317,73.1877,73.1247,73.1597,43300.0
2011-04-14 14:45:00,104.5,104.55,104.48,104.54,25600.0,73.1597,73.1947,73.1457,73.1877,25600.0
2011-04-14 14:50:00,104.54,104.75,104.54,104.72,11200.0,73.1877,73.3347,73.1877,73.3137,11200.0
2011-04-14 14:55:00,104.71,104.95,104.71,104.86,28500.0,73.3067,73.4747,73.3067,73.4117,28500.0
2011-04-14 15:00:00,104.87,105.21,104.83,105.16,43000.0,73.4187,73.6567,73.3907,73.6217,43000.0
2011-04-14 15:05:00,105.16,105.2,104.97,104.99,25400.0,73.6217,73.6497,73.4887,73.5027,25400.0
2011-04-14 15:10:00,105.0,105.1,104.9,105.03,38900.0,73.5097,73.5797,73.4397,73.5307,38900.0
2011-04-14 15:15:00,105.04,105.34,105.04,105.34,34800.0,73.5377,73.7477,73.5377,73.7477,34800.0
2011-04-14 15:20:00,105.33,105.45,105.21,105.22,29300.0,73.7407,73.8248,73.6567,73.6637,29300.0
2011-04-14 15:25:00,105.21,105.21,105.09,105.11,22100.0,73.6567,73.6567,73.5727,73.5867,22100.0
2011-04-14 15:30:00,105.13,105.23,105.06,105.19,42700.0,73.6007,73.6707,73.5517,73.6427,42700.0
2011-04-14 15:35:00,105.2,105.43,105.2,105.36,22900.0,73.6497,73.8108,73.6497,73.7617,22900.0
2011-04-14 15:40:00,105.38,105.38,105.14,105.18,24900.0,73.7757,73.7757,73.6077,73.6357,24900.0
2011-04-14 15:45:00,105.12,105.37,105.11,105.35,86900.0,73.5937,73.7687,73.5867,73.7547,86900.0
2011-04-14 15:50:00,105.34,105.44,105.29,105.4,37400.0,73.7477,73.8178,73.7127,73.7898,37400.0
2011-04-14 15:55:00,105.41,105.47,105.21,105.26,68900.0,73.7968,73.8388,73.6567,73.6917,68900.0
2011-04-15 09:30:00,105.71,106.07,105.34,105.4,160800.0,74.0068,74.2588,73.7477,73.7898,160800.0
2011-04-15 09:35:00,105.48,105.65,105.4,105.56,30300.0,73.8458,73.9648,73.7898,73.9018,30300.0
2011-04-15 09:40:00,105.56,105.56,104.82,104.9,19600.0,73.9018,73.9018,73.3837,73.4397,19600.0
2011-04-15 09:45:00,104.84,104.94,104.53,104.53,32300.0,73.3977,73.4677,73.1807,73.1807,32300.0
2011-04-15 09:50:00,104.56,104.75,104.56,104.65,25800.0,73.2017,73.3347,73.2017,73.2647,25800.0
2011-04-15 09:55:00,104.72,105.52,104.72,105.49,49100.0,73.3137,73.8738,73.3137,73.8528,49100.0
2011-04-15 10:00:00,105.54,105.94,105.54,105.89,39300.0,73.8878,74.1678,73.8878,74.1328,39300.0
2011-04-15 10:05:00,105.88,105.9,105.67,105.75,21700.0,74.1258,74.1398,73.9788,74.0348,21700.0
2011-04-15 10:10:00,105.75,105.77,105.6,105.73,56700.0,74.0348,74.0488,73.9298,74.0208,56700.0
2011-04-15 10:15:00,105.73,105.82,105.7,105.75,41500.0,74.0208,74.0838,73.9998,74.0348,41500.0
2011-04-15 10:20:00,105.76,105.8,105.45,105.49,104200.0,74.0418,74.0698,73.8248,73.8528,104200.0
2011-04-15 10:25:00,105.49,105.58,105.32,105.32,31700.0,73.8528,73.9158,73.7337,73.7337,31700.0
2011-04-15 10:30:00,105.36,105.54,105.1,105.32,42100.0,73.7617,73.8878,73.5797,73.7337,42100.0
2011-04-15 10:35:00,105.32,105.34,105.02,105.21,16100.0,73.7337,73.7477,73.5237,73.6567,16100.0
2011-04-15 10:40:00,105.2,105.34,105.2,105.29,12500.0,73.6497,73.7477,73.6497,73.7127,12500.0
2011-04-15 10:45:00,105.27,105.35,105.14,105.29,12900.0,73.6987,73.7547,73.6077,73.7127,12900.0
2011-04-15 10:50:00,105.3,105.42,105.26,105.31,12800.0,73.7197,73.8038,73.6917,73.7267,12800.0
2011-04-15 10:55:00,105.32,105.4,105.2,105.25,12300.0,73.7337,73.7898,73.6497,73.6847,12300.0
2011-04-15 11:00:00,105.26,105.38,105.14,105.35,12200.0,73.6917,73.7757,73.6077,73.7547,12200.0
2011-04-15 11:05:00,105.35,105.36,105.24,105.28,14400.0,73.7547,73.7617,73.6777,73.7057,14400.0
2011-04-15 11:10:00,105.28,105.31,105.14,105.19,12300.0,73.7057,73.7267,73.6077,73.6427,12300.0
2011-04-15 11:15:00,105.23,105.29,105.13,105.29,16300.0,73.6707,73.7127,73.6007,73.7127,16300.0
2011-04-15 11:20:00,105.27,105.47,105.27,105.39,29900.0,73.6987,73.8388,73.6987,73.7827,29900.0
2011-04-15 11:25:00,105.36,105.54,105.29,105.51,14300.0,73.7617,73.8878,73.7127,73.8668,14300.0
2011-04-15 11:30:00,105.51,105.52,105.37,105.44,19300.0,73.8668,73.8738,73.7687,73.8178,19300.0
2011-04-15 11:35:00,105.42,105.51,105.34,105.48,13600.0,73.8038,73.8668,73.7477,73.8458,13600.0
2011-04-15 11:40:00,105.5,105.57,105.5,105.53,13500.0,73.8598,73.9088,73.8598,73.8808,13500.0
2011-04-15 11:45:00,105.53,105.68,105.53,105.65,16200.0,73.8808,73.9858,73.8808,73.9648,16200.0
2011-04-15 11:50:00,105.66,105.7,105.58,105.6,21000.0,73.9718,73.9998,73.9158,73.9298,21000.0
2011-04-15 11:55:00,105.62,105.69,105.54,105.61,21600.0,73.9438,73.9928,73.8878,73.9368,21600.0
2011-04-15 12:00:00,105.61,105.67,105.59,105.61,12200.0,73.9368,73.9788,73.9228,73.9368,12200.0
2011-04-15 12:05:00,105.65,105.69,105.59,105.64,12100.0,73.9648,73.9928,73.9228,73.9578,12100.0
2011-04-15 12:10:00,105.66,105.75,105.64,105.66,18300.0,73.9718,74.0348,73.9578,73.9718,18300.0
2011-04-15 12:15:00,105.66,105.77,105.65,105.67,13800.0,73.9718,74.0488,73.9648,73.9788,13800.0
2011-04-15 12:20:00,105.69,105.71,105.38,105.38,13000.0,73.9928,74.0068,73.7757,73.7757,13000.0
2011-04-15 12:25:00,105.38,105.44,105.33,105.36,8100.0,73.7757,73.8178,73.7407,73.7617,8100.0
2011-04-15 12:30:00,105.36,105.4,105.31,105.31,57400.0,73.7617,73.7898,73.7267,73.7267,57400.0
2011-04-15 12:35:00,105.34,105.45,105.32,105.4,33000.0,73.7477,73.8248,73.7337,73.7898,33000.0
2011-04-15 12:40:00,105.41,105.42,105.3,105.3,11000.0,73.7968,73.8038,73.7197,73.7197,11000.0
2011-04-15 12:45:00,105.32,105.51,105.31,105.5,53600.0,73.7337,73.8668,73.7267,73.8598,53600.0
2011-04-15 12:50:00,105.47,105.63,105.45,105.45,10200.0,73.8388,73.9508,73.8248,73.8248,10200.0
2011-04-15 12:55:00,105.45,105.62,105.45,105.58,6900.0,73.8248,73.9438,73.8248,73.9158,6900.0
2011-04-15 13:00:00,105.61,105.67,105.45,105.51,39500.0,73.9368,73.9788,73.8248,73.8668,39500.0
2011-04-15 13:05:00,105.5,105.56,105.45,105.54,5300.0,73.8598,73.9018,73.8248,73.8878,5300.0
2011-04-15 13:10:00,105.54,105.66,105.42,105.57,26000.0,73.8878,73.9718,73.8038,73.9088,26000.0
2011-04-15 13:15:00,105.6,105.61,105.48,105.51,7500.0,73.9298,73.9368,73.8458,73.8668,7500.0
2011-04-15 13:20:00,105.51,105.51,105.31,105.44,28000.0,73.8668,73.8668,73.7267,73.8178,28000.0
2011-04-15 13:25:00,105.43,105.43,105.21,105.23,7400.0,73.8108,73.8108,73.6567,73.6707,7400.0
2011-04-15 13:30:00,105.23,105.31,105.2,105.26,6500.0,73.6707,73.7267,73.6497,73.6917,6500.0
2011-04-15 13:35:00,105.25,105.34,105.13,105.28,22200.0,73.6847,73.7477,73.6007,73.7057,22200.0
2011-04-15 13:40:00,105.3,105.31,105.17,105.25,4300.0,73.7197,73.7267,73.6287,73.6847,4300.0
2011-04-15 13:45:00,105.26,105.32,105.24,105.31,5400.0,73.6917,73.7337,73.6777,73.7267,5400.0
2011-04-15 13:50:00,105.3,105.31,105.19,105.25,5100.0,73.7197,73.7267,73.6427,73.6847,5100.0
2011-04-15 13:55:00,105.27,105.32,105.16,105.2,14100.0,73.6987,73.7337,73.6217,73.6497,14100.0
2011-04-15 14:00:00,105.18,105.25,105.18,105.22,34900.0,73.6357,73.6847,73.6357,73.6637,34900.0
2011-04-15 14:05:00,105.21,105.33,105.2,105.3,28700.0,73.6567,73.7407,73.6497,73.7197,28700.0
2011-04-15 14:10:00,105.31,105.35,105.26,105.28,6300.0,73.7267,73.7547,73.6917,73.7057,6300.0
2011-04-15 14:15:00,105.29,105.31,105.14,105.16,21400.0,73.7127,73.7267,73.6077,73.6217,21400.0
2011-04-15 14:20:00,105.16,105.37,105.16,105.37,27800.0,73.6217,73.7687,73.6217,73.7687,27800.0
2011-04-15 14:25:00,105.38,105.5,105.2,105.2,29900.0,73.7757,73.8598,73.6497,73.6497,29900.0
2011-04-15 14:30:00,105.19,105.48,105.18,105.42,19000.0,73.6427,73.8458,73.6357,73.8038,19000.0
2011-04-15 14:35:00,105.41,105.56,105.33,105.43,28400.0,73.7968,73.9018,73.7407,73.8108,28400.0
2011-04-15 14:40:00,105.48,105.6,105.47,105.57,11000.0,73.8458,73.9298,73.8388,73.9088,11000.0
2011-04-15 14:45:00,105.57,105.58,105.42,105.42,7600.0,73.9088,73.9158,73.8038,73.8038,7600.0
2011-04-15 14:50:00,105.41,105.42,105.26,105.34,12000.0,73.7968,73.8038,73.6917,73.7477,12000.0
2011-04-15 14:55:00,105.31,105.33,105.22,105.25,9400.0,73.7267,73.7407,73.6637,73.6847,9400.0
2011-04-15 15:00:00,105.28,105.51,105.24,105.43,18700.0,73.7057,73.8668,73.6777,73.8108,18700.0
2011-04-15 15:05:00,105.43,105.43,105.16,105.26,17500.0,73.8108,73.8108,73.6217,73.6917,17500.0
2011-04-15 15:10:00,105.24,105.24,105.04,105.14,25000.0,73.6777,73.6777,73.5377,73.6077,25000.0
2011-04-15 15:15:00,105.13,105.16,105.0,105.12,18900.0,73.6007,73.6217,73.5097,73.5937,18900.0
2011-04-15 15:20:00,105.11,105.11,104.9,105.03,30500.0,73.5867,73.5867,73.4397,73.5307,30500.0
2011-04-15 15:25:00,105.03,105.1,104.91,105.07,34800.0,73.5307,73.5797,73.4467,73.5587,34800.0
2011-04-15 15:30:00,105.07,105.17,105.01,105.14,28000.0,73.5587,73.6287,73.5167,73.6077,28000.0
2011-04-15 15:35:00,105.17,105.19,104.99,105.08,17700.0,73.6287,73.6427,73.5027,73.5657,17700.0
2011-04-15 15:40:00,105.07,105.17,104.95,104.96,20700.0,73.5587,73.6287,73.4747,73.4817,20700.0
2011-04-15 15:45:00,104.98,105.13,104.96,105.07,53100.0,73.4957,73.6007,73.4817,73.5587,53100.0
2011-04-15 15:50:00,105.07,105.12,105.0,105.06,39200.0,73.5587,73.5937,73.5097,73.5517,39200.0
2011-04-15 15:55:00,105.07,105.17,104.98,105.1,108500.0,73.5587,73.6287,73.4957,73.5797,108500.0
2011-04-18 09:30:00,103.47,103.48,102.68,102.86,67100.0,72.4386,72.4456,71.8855,72.0115,67100.0
2011-04-18 09:35:00,102.78,102.93,102.37,102.66,36100.0,71.9555,72.0605,71.6685,71.8715,36100.0
2011-04-18 09:40:00,102.61,103.3,102.41,102.8,53500.0,71.8365,72.3196,71.6965,71.9695,53500.0
2011-04-18 09:45:00,102.79,103.32,102.5,102.83,35300.0,71.9625,72.3336,71.7595,71.9905,35300.0
2011-04-18 09:50:00,102.96,103.01,102.7,102.79,46600.0,72.0815,72.1165,71.8995,71.9625,46600.0
2011-04-18 09:55:00,102.8,102.82,102.2,102.3,40500.0,71.9695,71.9835,71.5495,71.6195,40500.0
2011-04-18 10:00:00,102.31,102.44,101.85,102.11,40900.0,71.6265,71.7175,71.3044,71.4864,40900.0
2011-04-18 10:05:00,102.16,102.19,101.84,102.0,81600.0,71.5215,71.5425,71.2974,71.4094,81600.0
2011-04-18 10:10:00,101.93,102.07,101.84,101.91,39200.0,71.3604,71.4584,71.2974,71.3464,39200.0
2011-04-18 10:15:00,101.92,102.0,101.65,101.95,86100.0,71.3534,71.4094,71.1644,71.3744,86100.0
2011-04-18 10:20:00,102.02,102.16,101.85,102.07,41500.0,71.4234,71.5215,71.3044,71.4584,41500.0
2011-04-18 10:25:00,102.01,102.04,101.81,102.0,26400.0,71.4164,71.4374,71.2764,71.4094,26400.0
2011-04-18 10:30:00,102.0,102.29,101.96,102.18,57000.0,71.4094,71.6125,71.3814,71.5355,57000.0
2011-04-18 10:35:00,102.24,102.42,102.0,102.07,33400.0,71.5775,71.7035,71.4094,71.4584,33400.0
2011-04-18 10:40:00,102.05,102.11,101.82,101.85,21000.0,71.4444,71.4864,71.2834,71.3044,21000.0
2011-04-18 10:45:00,101.81,101.88,101.48,101.81,60300.0,71.2764,71.3254,71.0454,71.2764,60300.0
2011-04-18 10:50:00,101.78,101.98,101.61,101.88,20100.0,71.2554,71.3954,71.1364,71.3254,20100.0
2011-04-18 10:55:00,101.92,101.98,101.5,101.65,20900.0,71.3534,71.3954,71.0594,71.1644,20900.0
2011-04-18 11:00:00,101.65,101.81,101.4,101.4,22500.0,71.1644,71.2764,70.9894,70.9894,22500.0
2011-04-18 11:05:00,101.41,101.57,101.31,101.44,24600.0,70.9964,71.1084,70.9264,71.0174,24600.0
2011-04-18 11:10:00,101.52,101.7,101.42,101.49,16900.0,71.0734,71.1994,71.0034,71.0524,16900.0
2011-04-18 11:15:00,101.49,101.59,101.4,101.45,13000.0,71.0524,71.1224,70.9894,71.0244,13000.0
2011-04-18 11:20:00,101.48,101.66,101.47,101.66,14800.0,71.0454,71.1714,71.0384,71.1714,14800.0
2011-04-18 11:25:00,101.7,101.74,101.5,101.56,24800.0,71.1994,71.2274,71.0594,71.1014,24800.0
2011-04-18 11:30:00,101.6,101.72,101.55,101.65,18800.0,71.1294,71.2134,71.0944,71.1644,18800.0
2011-04-18 11:35:00,101.59,101.73,101.57,101.68,11500.0,71.1224,71.2204,71.1084,71.1854,11500.0
2011-04-18 11:40:00,101.67,101.75,101.62,101.73,25100.0,71.1784,71.2344,71.1434,71.2204,25100.0
2011-04-18 11:45:00,101.71,101.93,101.71,101.88,20100.0,71.2064,71.3604,71.2064,71.3254,20100.0
2011-04-18 11:50:00,101.89,101.91,101.73,101.84,16200.0,71.3324,71.3464,71.2204,71.2974,16200.0
2011-04-18 11:55:00,101.86,101.91,101.76,101.8,13800.0,71.3114,71.3464,71.2414,71.2694,13800.0
2011-04-18 12:00:00,101.81,101.82,101.62,101.65,12000.0,71.2764,71.2834,71.1434,71.1644,12000.0
2011-04-18 12:05:00,101.64,101.82,101.64,101.75,54500.0,71.1574,71.2834,71.1574,71.2344,54500.0
2011-04-18 12:10:00,101.77,101.92,101.62,101.65,41300.0,71.2484,71.3534,71.1434,71.1644,41300.0
2011-04-18 12:15:00,101.65,101.79,101.61,101.67,18200.0,71.1644,71.2624,71.1364,71.1784,18200.0
2011-04-18 12:20:00,101.66,101.66,101.45,101.59,32000.0,71.1714,71.1714,71.0244,71.1224,32000.0
2011-04-18 12:25:00,101.58,101.98,101.57,101.97,23400.0,71.1154,71.3954,71.1084,71.3884,23400.0
2011-04-18 12:30:00,101.96,102.0,101.88,102.0,27000.0,71.3814,71.4094,71.3254,71.4094,27000.0
2011-04-18 12:35:00,102.0,102.0,101.85,101.86,17000.0,71.4094,71.4094,71.3044,71.3114,17000.0
2011-04-18 12:40:00,101.89,101.91,101.78,101.84,11200.0,71.3324,71.3464,71.2554,71.2974,11200.0
2011-04-18 12:45:00,101.85,101.85,101.69,101.81,14800.0,71.3044,71.3044,71.1924,71.2764,14800.0
2011-04-18 12:50:00,101.81,101.81,101.71,101.71,9200.0,71.2764,71.2764,71.2064,71.2064,9200.0
2011-04-18 12:55:00,101.72,101.81,101.69,101.77,25500.0,71.2134,71.2764,71.1924,71.2484,25500.0
2011-04-18 13:00:00,101.81,101.82,101.69,101.71,4900.0,71.2764,71.2834,71.1924,71.2064,4900.0
2011-04-18 13:05:00,101.71,101.78,101.66,101.73,7300.0,71.2064,71.2554,71.1714,71.2204,7300.0
2011-04-18 13:10:00,101.73,101.73,101.6,101.67,22100.0,71.2204,71.2204,71.1294,71.1784,22100.0
2011-04-18 13:15:00,101.66,101.71,101.54,101.56,41900.0,71.1714,71.2064,71.0874,71.1014,41900.0
2011-04-18 13:20:00,101.54,101.56,101.49,101.52,11400.0,71.0874,71.1014,71.0524,71.0734,11400.0
2011-04-18 13:25:00,101.53,101.53,101.35,101.35,8700.0,71.0804,71.0804,70.9544,70.9544,8700.0
2011-04-18 13:30:00,101.39,101.48,101.38,101.48,25100.0,70.9824,71.0454,70.9754,71.0454,25100.0
2011-04-18 13:35:00,101.46,101.48,101.3,101.31,22000.0,71.0314,71.0454,70.9194,70.9264,22000.0
2011-04-18 13:40:00,101.31,101.4,101.26,101.32,23100.0,70.9264,70.9894,70.8914,70.9334,23100.0
2011-04-18 13:45:00,101.33,101.36,101.22,101.29,24200.0,70.9404,70.9614,70.8634,70.9124,24200.0
2011-04-18 13:50:00,101.29,101.42,101.16,101.23,60800.0,70.9124,71.0034,70.8214,70.8704,60800.0
2011-04-18 13:55:00,101.25,101.52,101.25,101.51,36600.0,70.8844,71.0734,70.8844,71.0664,36600.0
2011-04-18 14:00:00,101.49,101.59,101.45,101.57,21000.0,71.0524,71.1224,71.0244,71.1084,21000.0
2011-04-18 14:05:00,101.57,101.76,101.52,101.73,28000.0,71.1084,71.2414,71.0734,71.2204,28000.0
2011-04-18 14:10:00,101.77,101.88,101.74,101.87,27800.0,71.2484,71.3254,71.2274,71.3184,27800.0
2011-04-18 14:15:00,101.84,101.89,101.77,101.78,19800.0,71.2974,71.3324,71.2484,71.2554,19800.0
2011-04-18 14:20:00,101.79,101.82,101.71,101.8,24500.0,71.2624,71.2834,71.2064,71.2694,24500.0
2011-04-18 14:25:00,101.78,101.88,101.75,101.88,32900.0,71.2554,71.3254,71.2344,71.3254,32900.0
2011-04-18 14:30:00,101.88,101.98,101.88,101.96,22500.0,71.3254,71.3954,71.3254,71.3814,22500.0
2011-04-18 14:35:00,101.95,102.22,101.95,102.22,34200.0,71.3744,71.5635,71.3744,71.5635,34200.0
2011-04-18 14:40:00,102.24,102.58,102.22,102.56,61400.0,71.5775,71.8155,71.5635,71.8015,61400.0
2011-04-18 14:45:00,102.53,102.88,102.53,102.88,51500.0,71.7805,72.0255,71.7805,72.0255,51500.0
2011-04-18 14:50:00,102.83,102.9,102.79,102.8,36100.0,71.9905,72.0395,71.9625,71.9695,36100.0
2011-04-18 14:55:00,102.82,103.08,102.82,103.08,62400.0,71.9835,72.1655,71.9835,72.1655,62400.0
2011-04-18 15:00:00,103.05,103.07,102.87,102.9,46300.0,72.1445,72.1585,72.0185,72.0395,46300.0
2011-04-18 15:05:00,102.91,103.05,102.85,102.86,51800.0,72.0465,72.1445,72.0045,72.0115,51800.0
2011-04-18 15:10:00,102.91,103.02,102.79,103.01,39100.0,72.0465,72.1235,71.9625,72.1165,39100.0
2011-04-18 15:15:00,103.0,103.32,102.98,103.29,47400.0,72.1095,72.3336,72.0955,72.3126,47400.0
2011-04-18 15:20:00,103.28,103.52,103.27,103.34,27200.0,72.3056,72.4736,72.2986,72.3476,27200.0
2011-04-18 15:25:00,103.36,103.36,103.17,103.23,17300.0,72.3616,72.3616,72.2285,72.2705,17300.0
2011-04-18 15:30:00,103.24,103.39,103.18,103.3,33700.0,72.2776,72.3826,72.2355,72.3196,33700.0
2011-04-18 15:35:00,103.3,103.44,103.0,103.0,53500.0,72.3196,72.4176,72.1095,72.1095,53500.0
2011-04-18 15:40:00,103.0,103.01,102.58,102.58,45400.0,72.1095,72.1165,71.8155,71.8155,45400.0
2011-04-18 15:45:00,102.6,102.8,102.56,102.67,51900.0,71.8295,71.9695,71.8015,71.8785,51900.0
2011-04-18 15:50:00,102.69,102.79,102.58,102.7,52800.0,71.8925,71.9625,71.8155,71.8995,52800.0
2011-04-18 15:55:00,102.7,102.89,102.7,102.85,75200.0,71.8995,72.0325,71.8995,72.0045,75200.0
2011-04-19 09:30:00,103.83,106.51,103.83,106.29,202600.0,72.6906,74.5669,72.6906,74.4128,202600.0
2011-04-19 09:35:00,106.31,106.38,105.15,105.19,70700.0,74.4268,74.4758,73.6147,73.6427,70700.0
2011-04-19 09:40:00,105.16,105.58,105.16,105.28,26600.0,73.6217,73.9158,73.6217,73.7057,26600.0
2011-04-19 09:45:00,105.39,105.48,104.92,105.1,35800.0,73.7827,73.8458,73.4537,73.5797,35800.0
2011-04-19 09:50:00,105.11,105.18,104.75,104.93,40500.0,73.5867,73.6357,73.3347,73.4607,40500.0
2011-04-19 09:55:00,104.86,105.11,104.7,104.99,34400.0,73.4117,73.5867,73.2997,73.5027,34400.0
2011-04-19 10:00:00,104.99,105.2,104.95,105.11,38600.0,73.5027,73.6497,73.4747,73.5867,38600.0
2011-04-19 10:05:00,105.12,105.6,105.09,105.28,67500.0,73.5937,73.9298,73.5727,73.7057,67500.0
2011-04-19 10:10:00,105.3,105.57,105.29,105.31,11700.0,73.7197,73.9088,73.7127,73.7267,11700.0
2011-04-19 10:15:00,105.34,105.71,105.34,105.47,9500.0,73.7477,74.0068,73.7477,73.8388,9500.0
2011-04-19 10:20:00,105.45,105.7,105.34,105.62,10800.0,73.8248,73.9998,73.7477,73.9438,10800.0
2011-04-19 10:25:00,105.56,105.59,105.4,105.5,12800.0,73.9018,73.9228,73.7898,73.8598,12800.0
2011-04-19 10:30:00,105.48,105.49,105.22,105.28,44400.0,73.8458,73.8528,73.6637,73.7057,44400.0
2011-04-19 10:35:00,105.21,105.24,105.01,105.05,21800.0,73.6567,73.6777,73.5167,73.5447,21800.0
2011-04-19 10:40:00,105.06,105.19,105.01,105.17,17800.0,73.5517,73.6427,73.5167,73.6287,17800.0
2011-04-19 10:45:00,105.18,105.47,105.14,105.41,19900.0,73.6357,73.8388,73.6077,73.7968,19900.0
2011-04-19 10:50:00,105.42,105.73,105.42,105.71,26700.0,73.8038,74.0208,73.8038,74.0068,26700.0
2011-04-19 10:55:00,105.71,105.71,105.41,105.47,19200.0,74.0068,74.0068,73.7968,73.8388,19200.0
2011-04-19 11:00:00,105.47,105.47,105.05,105.16,15000.0,73.8388,73.8388,73.5447,73.6217,15000.0
2011-04-19 11:05:00,105.19,105.26,105.0,105.26,18800.0,73.6427,73.6917,73.5097,73.6917,18800.0
2011-04-19 11:10:00,105.24,105.33,105.09,105.16,29400.0,73.6777,73.7407,73.5727,73.6217,29400.0
2011-04-19 11:15:00,105.16,105.32,104.94,104.94,37000.0,73.6217,73.7337,73.4677,73.4677,37000.0
2011-04-19 11:20:00,104.89,105.0,104.75,104.91,26600.0,73.4327,73.5097,73.3347,73.4467,26600.0
2011-04-19 11:25:00,104.9,105.11,104.88,105.05,26400.0,73.4397,73.5867,73.4257,73.5447,26400.0
2011-04-19 11:30:00,105.07,105.08,104.97,105.02,19400.0,73.5587,73.5657,73.4887,73.5237,19400.0
2011-04-19 11:35:00,105.03,105.13,104.91,104.99,20300.0,73.5307,73.6007,73.4467,73.5027,20300.0
2011-04-19 11:40:00,104.95,105.18,104.93,105.15,9600.0,73.4747,73.6357,73.4607,73.6147,9600.0
2011-04-19 11:45:00,105.14,105.14,104.9,104.9,8600.0,73.6077,73.6077,73.4397,73.4397,8600.0
2011-04-19 11:50:00,104.9,105.01,104.75,104.97,5800.0,73.4397,73.5167,73.3347,73.4887,5800.0
2011-04-19 11:55:00,104.99,105.0,104.7,104.7,14100.0,73.5027,73.5097,73.2997,73.2997,14100.0
2011-04-19 12:00:00,104.71,104.72,104.46,104.49,30300.0,73.3067,73.3137,73.1317,73.1527,30300.0
2011-04-19 12:05:00,104.48,104.54,104.4,104.53,10200.0,73.1457,73.1877,73.0897,73.1807,10200.0
2011-04-19 12:10:00,104.47,104.54,104.33,104.53,27400.0,73.1387,73.1877,73.0407,73.1807,27400.0
2011-04-19 12:15:00,104.58,104.58,104.42,104.44,9200.0,73.2157,73.2157,73.1037,73.1177,9200.0
2011-04-19 12:20:00,104.46,104.49,104.34,104.49,5200.0,73.1317,73.1527,73.0477,73.1527,5200.0
2011-04-19 12:25:00,104.47,104.55,104.36,104.55,11400.0,73.1387,73.1947,73.0617,73.1947,11400.0
2011-04-19 12:30:00,104.55,104.67,104.47,104.65,6000.0,73.1947,73.2787,73.1387,73.2647,6000.0
2011-04-19 12:35:00,104.63,104.68,104.53,104.65,11300.0,73.2507,73.2857,73.1807,73.2647,11300.0
2011-04-19 12:40:00,104.66,104.76,104.62,104.76,6400.0,73.2717,73.3417,73.2437,73.3417,6400.0
2011-04-19 12:45:00,104.73,104.98,104.73,104.94,16000.0,73.3207,73.4957,73.3207,73.4677,16000.0
2011-04-19 12:50:00,104.89,105.06,104.89,104.91,7800.0,73.4327,73.5517,73.4327,73.4467,7800.0
2011-04-19 12:55:00,104.89,104.89,104.59,104.67,15200.0,73.4327,73.4327,73.2227,73.2787,15200.0
2011-04-19 13:00:00,104.67,104.76,104.67,104.69,17400.0,73.2787,73.3417,73.2787,73.2927,17400.0
2011-04-19 13:05:00,104.69,104.78,104.53,104.53,19800.0,73.2927,73.3557,73.1807,73.1807,19800.0
2011-04-19 13:10:00,104.53,104.68,104.5,104.65,17900.0,73.1807,73.2857,73.1597,73.2647,17900.0
2011-04-19 13:15:00,104.66,104.85,104.63,104.8,8800.0,73.2717,73.4047,73.2507,73.3697,8800.0
2011-04-19 13:20:00,104.87,104.95,104.74,104.8,16800.0,73.4187,73.4747,73.3277,73.3697,16800.0
2011-04-19 13:25:00,104.8,104.92,104.8,104.86,7800.0,73.3697,73.4537,73.3697,73.4117,7800.0
2011-04-19 13:30:00,104.85,104.92,104.84,104.87,9300.0,73.4047,73.4537,73.3977,73.4187,9300.0
2011-04-19 13:35:00,104.89,104.96,104.83,104.94,49700.0,73.4327,73.4817,73.3907,73.4677,49700.0
2011-04-19 13:40:00,104.95,105.05,104.93,105.0,26600.0,73.4747,73.5447,73.4607,73.5097,26600.0
2011-04-19 13:45:00,105.0,105.02,104.82,104.95,7300.0,73.5097,73.5237,73.3837,73.4747,7300.0
2011-04-19 13:50:00,105.0,105.04,104.91,105.01,19500.0,73.5097,73.5377,73.4467,73.5167,19500.0
2011-04-19 13:55:00,105.03,105.05,104.92,104.97,18300.0,73.5307,73.5447,73.4537,73.4887,18300.0
2011-04-19 14:00:00,104.99,105.01,104.91,104.91,11700.0,73.5027,73.5167,73.4467,73.4467,11700.0
2011-04-19 14:05:00,104.86,104.99,104.86,104.97,5900.0,73.4117,73.5027,73.4117,73.4887,5900.0
2011-04-19 14:10:00,104.98,105.18,104.93,105.08,15800.0,73.4957,73.6357,73.4607,73.5657,15800.0
2011-04-19 14:15:00,105.11,105.19,105.01,105.16,5900.0,73.5867,73.6427,73.5167,73.6217,5900.0
2011-04-19 14:20:00,105.15,105.15,105.04,105.07,7600.0,73.6147,73.6147,73.5377,73.5587,7600.0
2011-04-19 14:25:00,105.1,105.13,105.04,105.07,11700.0,73.5797,73.6007,73.5377,73.5587,11700.0
2011-04-19 14:30:00,105.05,105.13,105.0,105.07,10900.0,73.5447,73.6007,73.5097,73.5587,10900.0
2011-04-19 14:35:00,105.06,105.08,104.95,105.0,8200.0,73.5517,73.5657,73.4747,73.5097,8200.0
2011-04-19 14:40:00,105.0,105.15,104.96,105.15,9800.0,73.5097,73.6147,73.4817,73.6147,9800.0
2011-04-19 14:45:00,105.15,105.15,104.95,104.95,19900.0,73.6147,73.6147,73.4747,73.4747,19900.0
2011-04-19 14:50:00,104.99,105.0,104.92,104.96,6500.0,73.5027,73.5097,73.4537,73.4817,6500.0
2011-04-19 14:55:00,104.99,105.05,104.96,105.0,13900.0,73.5027,73.5447,73.4817,73.5097,13900.0
2011-04-19 15:00:00,104.97,105.1,104.97,105.08,13600.0,73.4887,73.5797,73.4887,73.5657,13600.0
2011-04-19 15:05:00,105.09,105.29,105.05,105.17,20000.0,73.5727,73.7127,73.5447,73.6287,20000.0
2011-04-19 15:10:00,105.19,105.28,105.19,105.25,17200.0,73.6427,73.7057,73.6427,73.6847,17200.0
2011-04-19 15:15:00,105.25,105.4,105.23,105.39,33600.0,73.6847,73.7898,73.6707,73.7827,33600.0
2011-04-19 15:20:00,105.39,105.5,105.29,105.48,20100.0,73.7827,73.8598,73.7127,73.8458,20100.0
2011-04-19 15:25:00,105.46,105.5,105.2,105.2,24500.0,73.8318,73.8598,73.6497,73.6497,24500.0
2011-04-19 15:30:00,105.21,105.25,105.13,105.21,28700.0,73.6567,73.6847,73.6007,73.6567,28700.0
2011-04-19 15:35:00,105.21,105.29,105.11,105.15,19900.0,73.6567,73.7127,73.5867,73.6147,19900.0
2011-04-19 15:40:00,105.14,105.22,105.01,105.15,37800.0,73.6077,73.6637,73.5167,73.6147,37800.0
2011-04-19 15:45:00,105.15,105.42,105.14,105.26,61300.0,73.6147,73.8038,73.6077,73.6917,61300.0
2011-04-19 15:50:00,105.27,105.43,105.22,105.3,42300.0,73.6987,73.8108,73.6637,73.7197,42300.0
2011-04-19 15:55:00,105.31,105.36,105.24,105.31,44400.0,73.7267,73.7617,73.6777,73.7267,44400.0
2011-04-20 09:30:00,107.15,107.16,106.6,107.04,53400.0,75.0149,75.0219,74.6299,74.9379,53400.0
2011-04-20 09:35:00,107.07,107.16,106.51,106.58,22500.0,74.9589,75.0219,74.5669,74.6159,22500.0
2011-04-20 09:40:00,106.58,106.77,106.33,106.33,29400.0,74.6159,74.7489,74.4408,74.4408,29400.0
2011-04-20 09:45:00,106.35,106.57,106.25,106.5,27300.0,74.4548,74.6089,74.3848,74.5599,27300.0
2011-04-20 09:50:00,106.5,106.63,106.29,106.56,45400.0,74.5599,74.6509,74.4128,74.6019,45400.0
2011-04-20 09:55:00,106.55,106.75,106.53,106.71,43300.0,74.5949,74.7349,74.5809,74.7069,43300.0
2011-04-20 10:00:00,106.72,107.49,106.69,107.37,98400.0,74.7139,75.2529,74.6929,75.1689,98400.0
2011-04-20 10:05:00,107.37,107.86,107.37,107.75,73000.0,75.1689,75.512,75.1689,75.435,73000.0
2011-04-20 10:10:00,107.74,108.17,107.73,108.15,53200.0,75.428,75.729,75.421,75.715,53200.0
2011-04-20 10:15:00,108.06,108.32,108.0,108.14,55800.0,75.652,75.834,75.61,75.708,55800.0
2011-04-20 10:20:00,108.14,108.32,107.85,107.87,53700.0,75.708,75.834,75.505,75.519,53700.0
2011-04-20 10:25:00,107.88,108.03,107.88,107.99,12100.0,75.526,75.631,75.526,75.603,12100.0
2011-04-20 10:30:00,107.96,108.04,107.9,108.0,40500.0,75.582,75.638,75.54,75.61,40500.0
2011-04-20 10:35:00,107.97,107.97,107.64,107.88,51700.0,75.589,75.589,75.358,75.526,51700.0
2011-04-20 10:40:00,107.87,107.97,107.68,107.77,39600.0,75.519,75.589,75.386,75.449,39600.0
2011-04-20 10:45:00,107.76,107.86,107.51,107.51,22500.0,75.442,75.512,75.2669,75.2669,22500.0
2011-04-20 10:50:00,107.51,107.7,107.5,107.61,25000.0,75.2669,75.4,75.2599,75.337,25000.0
2011-04-20 10:55:00,107.62,108.06,107.62,107.8,38800.0,75.344,75.652,75.344,75.47,38800.0
2011-04-20 11:00:00,107.77,107.77,107.5,107.54,14300.0,75.449,75.449,75.2599,75.2879,14300.0
2011-04-20 11:05:00,107.52,107.92,107.52,107.77,23000.0,75.2739,75.554,75.2739,75.449,23000.0
2011-04-20 11:10:00,107.76,107.78,107.53,107.66,11900.0,75.442,75.456,75.2809,75.372,11900.0
2011-04-20 11:15:00,107.69,107.97,107.65,107.65,42200.0,75.393,75.589,75.365,75.365,42200.0
2011-04-20 11:20:00,107.67,107.72,107.6,107.65,26900.0,75.379,75.414,75.33,75.365,26900.0
2011-04-20 11:25:00,107.66,107.79,107.6,107.79,11200.0,75.372,75.463,75.33,75.463,11200.0
2011-04-20 11:30:00,107.79,107.93,107.75,107.84,23400.0,75.463,75.561,75.435,75.498,23400.0
2011-04-20 11:35:00,107.82,107.85,107.75,107.81,22300.0,75.484,75.505,75.435,75.477,22300.0
2011-04-20 11:40:00,107.81,107.95,107.79,107.93,13200.0,75.477,75.575,75.463,75.561,13200.0
2011-04-20 11:45:00,107.92,107.96,107.86,107.86,10400.0,75.554,75.582,75.512,75.512,10400.0
2011-04-20 11:50:00,107.88,108.03,107.88,107.98,9900.0,75.526,75.631,75.526,75.596,9900.0
2011-04-20 11:55:00,107.98,108.07,107.95,107.98,11400.0,75.596,75.659,75.575,75.596,11400.0
2011-04-20 12:00:00,107.91,108.01,107.79,107.96,18400.0,75.547,75.617,75.463,75.582,18400.0
2011-04-20 12:05:00,107.98,108.04,107.93,107.97,11500.0,75.596,75.638,75.561,75.589,11500.0
2011-04-20 12:10:00,108.0,108.02,107.63,107.76,26500.0,75.61,75.624,75.351,75.442,26500.0
2011-04-20 12:15:00,107.77,107.89,107.69,107.71,15200.0,75.449,75.533,75.393,75.407,15200.0
2011-04-20 12:20:00,107.69,107.8,107.69,107.76,11300.0,75.393,75.47,75.393,75.442,11300.0
2011-04-20 12:25:00,107.66,107.78,107.56,107.66,29100.0,75.372,75.456,75.302,75.372,29100.0
2011-04-20 12:30:00,107.7,107.91,107.6,107.7,23300.0,75.4,75.547,75.33,75.4,23300.0
2011-04-20 12:35:00,107.72,107.8,107.57,107.6,12800.0,75.414,75.47,75.309,75.33,12800.0
2011-04-20 12:40:00,107.63,107.7,107.6,107.66,11500.0,75.351,75.4,75.33,75.372,11500.0
2011-04-20 12:45:00,107.6,107.69,107.5,107.56,10000.0,75.33,75.393,75.2599,75.302,10000.0
2011-04-20 12:50:00,107.5,107.55,107.42,107.47,12600.0,75.2599,75.2949,75.2039,75.2389,12600.0
2011-04-20 12:55:00,107.42,107.52,107.42,107.44,20200.0,75.2039,75.2739,75.2039,75.2179,20200.0
2011-04-20 13:00:00,107.45,107.57,107.36,107.57,22000.0,75.2249,75.309,75.1619,75.309,22000.0
2011-04-20 13:05:00,107.53,107.68,107.53,107.61,11100.0,75.2809,75.386,75.2809,75.337,11100.0
2011-04-20 13:10:00,107.6,107.61,107.48,107.49,26800.0,75.33,75.337,75.2459,75.2529,26800.0
2011-04-20 13:15:00,107.52,107.67,107.46,107.53,13700.0,75.2739,75.379,75.2319,75.2809,13700.0
2011-04-20 13:20:00,107.55,107.64,107.46,107.51,20800.0,75.2949,75.358,75.2319,75.2669,20800.0
2011-04-20 13:25:00,107.49,107.71,107.48,107.71,56600.0,75.2529,75.407,75.2459,75.407,56600.0
2011-04-20 13:30:00,107.71,107.84,107.71,107.79,29200.0,75.407,75.498,75.407,75.463,29200.0
2011-04-20 13:35:00,107.78,107.96,107.77,107.87,13300.0,75.456,75.582,75.449,75.519,13300.0
2011-04-20 13:40:00,107.88,108.0,107.85,107.96,19500.0,75.526,75.61,75.505,75.582,19500.0
2011-04-20 13:45:00,107.97,108.0,107.91,107.96,13600.0,75.589,75.61,75.547,75.582,13600.0
2011-04-20 13:50:00,107.98,108.0,107.93,107.93,27400.0,75.596,75.61,75.561,75.561,27400.0
2011-04-20 13:55:00,107.93,108.0,107.89,107.99,9300.0,75.561,75.61,75.533,75.603,9300.0
2011-04-20 14:00:00,107.96,107.96,107.81,107.88,14400.0,75.582,75.582,75.477,75.526,14400.0
2011-04-20 14:05:00,107.9,107.91,107.7,107.74,31700.0,75.54,75.547,75.4,75.428,31700.0
2011-04-20 14:10:00,107.74,107.98,107.68,107.9,17800.0,75.428,75.596,75.386,75.54,17800.0
2011-04-20 14:15:00,107.87,107.95,107.85,107.94,8100.0,75.519,75.575,75.505,75.568,8100.0
2011-04-20 14:20:00,107.92,107.93,107.78,107.8,11500.0,75.554,75.561,75.456,75.47,11500.0
2011-04-20 14:25:00,107.8,107.93,107.8,107.87,9100.0,75.47,75.561,75.47,75.519,9100.0
2011-04-20 14:30:00,107.85,107.85,107.78,107.83,16900.0,75.505,75.505,75.456,75.491,16900.0
2011-04-20 14:35:00,107.84,107.95,107.83,107.85,20600.0,75.498,75.575,75.491,75.505,20600.0
2011-04-20 14:40:00,107.88,107.94,107.8,107.88,22100.0,75.526,75.568,75.47,75.526,22100.0
2011-04-20 14:45:00,107.87,108.0,107.87,107.99,18200.0,75.519,75.61,75.519,75.603,18200.0
2011-04-20 14:50:00,107.99,108.04,107.95,108.01,19300.0,75.603,75.638,75.575,75.617,19300.0
2011-04-20 14:55:00,108.01,108.1,107.98,108.03,28800.0,75.617,75.68,75.596,75.631,28800.0
2011-04-20 15:00:00,108.03,108.13,107.97,108.0,40500.0,75.631,75.701,75.589,75.61,40500.0
2011-04-20 15:05:00,107.98,108.09,107.96,108.06,23400.0,75.596,75.673,75.582,75.652,23400.0
2011-04-20 15:10:00,108.06,108.09,107.96,107.97,26300.0,75.652,75.673,75.582,75.589,26300.0
2011-04-20 15:15:00,107.96,108.11,107.96,108.05,29000.0,75.582,75.687,75.582,75.645,29000.0
2011-04-20 15:20:00,108.05,108.15,107.94,108.11,26600.0,75.645,75.715,75.568,75.687,26600.0
2011-04-20 15:25:00,108.09,108.15,108.0,108.07,45200.0,75.673,75.715,75.61,75.659,45200.0
2011-04-20 15:30:00,108.07,108.07,107.96,107.98,43300.0,75.659,75.659,75.582,75.596,43300.0
2011-04-20 15:35:00,107.97,108.05,107.96,108.0,50200.0,75.589,75.645,75.582,75.61,50200.0
2011-04-20 15:40:00,108.0,108.12,107.96,108.03,65500.0,75.61,75.694,75.582,75.631,65500.0
2011-04-20 15:45:00,108.04,108.07,107.92,108.0,82500.0,75.638,75.659,75.554,75.61,82500.0
2011-04-20 15:50:00,107.99,108.15,107.98,108.15,106000.0,75.603,75.715,75.596,75.715,106000.0
2011-04-20 15:55:00,108.15,108.26,108.03,108.16,109100.0,75.715,75.792,75.631,75.722,109100.0
2011-04-21 09:30:00,109.0,109.22,108.63,108.95,46300.0,76.3101,76.4641,76.051,76.2751,46300.0
2011-04-21 09:35:00,108.91,109.24,108.85,109.22,20500.0,76.2471,76.4781,76.2051,76.4641,20500.0
2011-04-21 09:40:00,109.18,109.21,108.87,108.94,11700.0,76.4361,76.4571,76.2191,76.2681,11700.0
2011-04-21 09:45:00,108.95,109.12,108.74,109.02,23400.0,76.2751,76.3941,76.1281,76.3241,23400.0
2011-04-21 09:50:00,109.12,109.25,109.08,109.25,21900.0,76.3941,76.4851,76.3661,76.4851,21900.0
2011-04-21 09:55:00,109.24,109.33,108.86,108.94,30000.0,76.4781,76.5411,76.2121,76.2681,30000.0
2011-04-21 10:00:00,108.94,109.0,108.51,108.68,79300.0,76.2681,76.3101,75.967,76.0861,79300.0
2011-04-21 10:05:00,108.64,108.72,108.45,108.72,24600.0,76.0581,76.1141,75.925,76.1141,24600.0
2011-04-21 10:10:00,108.79,108.79,108.51,108.65,18900.0,76.1631,76.1631,75.967,76.0651,18900.0
2011-04-21 10:15:00,108.58,108.81,108.47,108.79,34700.0,76.016,76.1771,75.939,76.1631,34700.0
2011-04-21 10:20:00,108.8,109.25,108.8,109.25,24000.0,76.1701,76.4851,76.1701,76.4851,24000.0
2011-04-21 10:25:00,109.23,109.24,108.98,109.0,14700.0,76.4711,76.4781,76.2961,76.3101,14700.0
2011-04-21 10:30:00,108.99,109.04,108.69,108.69,38700.0,76.3031,76.3381,76.0931,76.0931,38700.0
2011-04-21 10:35:00,108.69,108.85,108.67,108.82,32300.0,76.0931,76.2051,76.0791,76.1841,32300.0
2011-04-21 10:40:00,108.81,109.13,108.78,109.01,28100.0,76.1771,76.4011,76.1561,76.3171,28100.0
2011-04-21 10:45:00,109.04,109.08,108.82,108.91,21900.0,76.3381,76.3661,76.1841,76.2471,21900.0
2011-04-21 10:50:00,108.81,108.97,108.77,108.92,15400.0,76.1771,76.2891,76.1491,76.2541,15400.0
2011-04-21 10:55:00,109.0,109.16,108.92,109.07,22800.0,76.3101,76.4221,76.2541,76.3591,22800.0
2011-04-21 11:00:00,109.12,109.29,109.03,109.23,12000.0,76.3941,76.5131,76.3311,76.4711,12000.0
2011-04-21 11:05:00,109.21,109.35,109.07,109.24,19600.0,76.4571,76.5551,76.3591,76.4781,19600.0
2011-04-21 11:10:00,109.28,109.37,109.22,109.3,8000.0,76.5061,76.5691,76.4641,76.5201,8000.0
2011-04-21 11:15:00,109.33,109.37,109.14,109.2,26300.0,76.5411,76.5691,76.4081,76.4501,26300.0
2011-04-21 11:20:00,109.15,109.34,109.09,109.24,14800.0,76.4151,76.5481,76.3731,76.4781,14800.0
2011-04-21 11:25:00,109.28,109.64,109.28,109.59,17400.0,76.5061,76.7581,76.5061,76.7231,17400.0
2011-04-21 11:30:00,109.61,109.67,109.52,109.6,19900.0,76.7371,76.7791,76.6741,76.7301,19900.0
2011-04-21 11:35:00,109.57,109.75,109.55,109.74,21300.0,76.7091,76.8352,76.6951,76.8282,21300.0
2011-04-21 11:40:00,109.74,109.75,109.65,109.72,28800.0,76.8282,76.8352,76.7651,76.8142,28800.0
2011-04-21 11:45:00,109.73,109.87,109.73,109.79,27500.0,76.8212,76.9192,76.8212,76.8632,27500.0
2011-04-21 11:50:00,109.79,109.86,109.76,109.81,31500.0,76.8632,76.9122,76.8422,76.8772,31500.0
2011-04-21 11:55:00,109.84,109.84,109.54,109.58,11300.0,76.8982,76.8982,76.6881,76.7161,11300.0
2011-04-21 12:00:00,109.58,109.58,109.38,109.47,10000.0,76.7161,76.7161,76.5761,76.6391,10000.0
2011-04-21 12:05:00,109.47,109.59,109.44,109.46,7900.0,76.6391,76.7231,76.6181,76.6321,7900.0
2011-04-21 12:10:00,109.5,109.52,109.27,109.29,9200.0,76.6601,76.6741,76.4991,76.5131,9200.0
2011-04-21 12:15:00,109.29,109.42,109.2,109.22,34100.0,76.5131,76.6041,76.4501,76.4641,34100.0
2011-04-21 12:20:00,109.26,109.47,109.26,109.47,4300.0,76.4921,76.6391,76.4921,76.6391,4300.0
2011-04-21 12:25:00,109.49,109.6,109.47,109.52,15100.0,76.6531,76.7301,76.6391,76.6741,15100.0
2011-04-21 12:30:00,109.51,109.56,109.33,109.55,16900.0,76.6671,76.7021,76.5411,76.6951,16900.0
2011-04-21 12:35:00,109.55,109.55,109.32,109.4,8900.0,76.6951,76.6951,76.5341,76.5901,8900.0
2011-04-21 12:40:00,109.41,109.6,109.25,109.53,20100.0,76.5971,76.7301,76.4851,76.6811,20100.0
2011-04-21 12:45:00,109.47,109.72,109.45,109.66,6300.0,76.6391,76.8142,76.6251,76.7721,6300.0
2011-04-21 12:50:00,109.66,109.75,109.53,109.57,14100.0,76.7721,76.8352,76.6811,76.7091,14100.0
2011-04-21 12:55:00,109.56,109.58,109.43,109.46,4300.0,76.7021,76.7161,76.6111,76.6321,4300.0
2011-04-21 13:00:00,109.48,109.53,109.36,109.49,16600.0,76.6461,76.6811,76.5621,76.6531,16600.0
2011-04-21 13:05:00,109.46,109.47,109.34,109.46,17700.0,76.6321,76.6391,76.5481,76.6321,17700.0
2011-04-21 13:10:00,109.45,109.51,109.36,109.4,10600.0,76.6251,76.6671,76.5621,76.5901,10600.0
2011-04-21 13:15:00,109.42,109.43,109.3,109.3,7700.0,76.6041,76.6111,76.5201,76.5201,7700.0
2011-04-21 13:20:00,109.31,109.33,109.1,109.1,17200.0,76.5271,76.5411,76.3801,76.3801,17200.0
2011-04-21 13:25:00,109.11,109.24,109.02,109.24,7300.0,76.3871,76.4781,76.3241,76.4781,7300.0
2011-04-21 13:30:00,109.26,109.29,109.1,109.19,8400.0,76.4921,76.5131,76.3801,76.4431,8400.0
2011-04-21 13:35:00,109.2,109.25,109.11,109.16,14000.0,76.4501,76.4851,76.3871,76.4221,14000.0
2011-04-21 13:40:00,109.14,109.3,109.05,109.28,22000.0,76.4081,76.5201,76.3451,76.5061,22000.0
2011-04-21 13:45:00,109.27,109.29,109.06,109.15,14300.0,76.4991,76.5131,76.3521,76.4151,14300.0
2011-04-21 13:50:00,109.12,109.2,109.07,109.11,14100.0,76.3941,76.4501,76.3591,76.3871,14100.0
2011-04-21 13:55:00,109.13,109.21,109.08,109.11,7400.0,76.4011,76.4571,76.3661,76.3871,7400.0
2011-04-21 14:00:00,109.11,109.16,109.01,109.04,15100.0,76.3871,76.4221,76.3171,76.3381,15100.0
2011-04-21 14:05:00,109.05,109.08,108.88,109.0,21200.0,76.3451,76.3661,76.2261,76.3101,21200.0
2011-04-21 14:10:00,108.97,109.1,108.97,109.05,6300.0,76.2891,76.3801,76.2891,76.3451,6300.0
2011-04-21 14:15:00,109.08,109.09,108.96,109.06,10600.0,76.3661,76.3731,76.2821,76.3521,10600.0
2011-04-21 14:20:00,109.05,109.1,108.98,108.98,10500.0,76.3451,76.3801,76.2961,76.2961,10500.0
2011-04-21 14:25:00,109.0,109.08,108.95,109.0,11600.0,76.3101,76.3661,76.2751,76.3101,11600.0
2011-04-21 14:30:00,109.02,109.07,108.98,109.0,9300.0,76.3241,76.3591,76.2961,76.3101,9300.0
2011-04-21 14:35:00,109.03,109.07,108.96,109.01,19000.0,76.3311,76.3591,76.2821,76.3171,19000.0
2011-04-21 14:40:00,109.0,109.01,108.93,108.95,10500.0,76.3101,76.3171,76.2611,76.2751,10500.0
2011-04-21 14:45:00,108.93,108.94,108.81,108.94,11000.0,76.2611,76.2681,76.1771,76.2681,11000.0
2011-04-21 14:50:00,108.9,108.93,108.82,108.85,12500.0,76.2401,76.2611,76.1841,76.2051,12500.0
2011-04-21 14:55:00,108.83,108.86,108.68,108.72,21600.0,76.1911,76.2121,76.0861,76.1141,21600.0
2011-04-21 15:00:00,108.72,108.77,108.55,108.6,88400.0,76.1141,76.1491,75.995,76.03,88400.0
2011-04-21 15:05:00,108.6,108.6,108.47,108.55,22800.0,76.03,76.03,75.939,75.995,22800.0
2011-04-21 15:10:00,108.54,108.6,108.5,108.53,20700.0,75.988,76.03,75.96,75.981,20700.0
2011-04-21 15:15:00,108.56,108.6,108.47,108.49,42400.0,76.002,76.03,75.939,75.953,42400.0
2011-04-21 15:20:00,108.48,108.55,108.45,108.5,34900.0,75.946,75.995,75.925,75.96,34900.0
2011-04-21 15:25:00,108.5,108.63,108.48,108.56,36000.0,75.96,76.051,75.946,76.002,36000.0
2011-04-21 15:30:00,108.58,108.93,108.55,108.92,74100.0,76.016,76.2611,75.995,76.2541,74100.0
2011-04-21 15:35:00,108.91,109.02,108.89,108.92,34700.0,76.2471,76.3241,76.2331,76.2541,34700.0
2011-04-21 15:40:00,108.92,109.0,108.9,109.0,62100.0,76.2541,76.3101,76.2401,76.3101,62100.0
2011-04-21 15:45:00,109.0,109.02,108.92,109.0,64200.0,76.3101,76.3241,76.2541,76.3101,64200.0
2011-04-21 15:50:00,109.0,109.03,108.92,108.98,36400.0,76.3101,76.3311,76.2541,76.2961,36400.0
2011-04-21 15:55:00,108.97,109.04,108.87,108.94,63900.0,76.2891,76.3381,76.2191,76.2681,63900.0
2011-04-25 09:30:00,109.42,109.49,109.02,109.41,39500.0,76.6041,76.6531,76.3241,76.5971,39500.0
2011-04-25 09:35:00,109.35,109.57,109.0,109.11,35100.0,76.5551,76.7091,76.3101,76.3871,35100.0
2011-04-25 09:40:00,109.11,109.29,109.05,109.18,21400.0,76.3871,76.5131,76.3451,76.4361,21400.0
2011-04-25 09:45:00,109.18,109.62,109.12,109.45,39400.0,76.4361,76.7441,76.3941,76.6251,39400.0
2011-04-25 09:50:00,109.45,109.59,109.34,109.43,22500.0,76.6251,76.7231,76.5481,76.6111,22500.0
2011-04-25 09:55:00,109.42,109.55,109.33,109.55,14900.0,76.6041,76.6951,76.5411,76.6951,14900.0
2011-04-25 10:00:00,109.6,109.78,109.51,109.7,41500.0,76.7301,76.8562,76.6671,76.8001,41500.0
2011-04-25 10:05:00,109.7,109.77,109.58,109.68,51000.0,76.8001,76.8492,76.7161,76.7861,51000.0
2011-04-25 10:10:00,109.66,109.79,109.1,109.2,53700.0,76.7721,76.8632,76.3801,76.4501,53700.0
2011-04-25 10:15:00,109.2,109.23,108.9,108.97,32500.0,76.4501,76.4711,76.2401,76.2891,32500.0
2011-04-25 10:20:00,108.97,108.98,108.52,108.61,15500.0,76.2891,76.2961,75.974,76.037,15500.0
2011-04-25 10:25:00,108.6,108.72,108.5,108.72,15800.0,76.03,76.1141,75.96,76.1141,15800.0
2011-04-25 10:30:00,108.7,108.7,108.5,108.55,14800.0,76.1001,76.1001,75.96,75.995,14800.0
2011-04-25 10:35:00,108.53,108.7,108.46,108.53,18700.0,75.981,76.1001,75.932,75.981,18700.0
2011-04-25 10:40:00,108.53,108.53,108.31,108.46,17000.0,75.981,75.981,75.827,75.932,17000.0
2011-04-25 10:45:00,108.49,108.57,108.27,108.48,16100.0,75.953,76.009,75.799,75.946,16100.0
2011-04-25 10:50:00,108.42,108.42,108.03,108.03,17700.0,75.904,75.904,75.631,75.631,17700.0
2011-04-25 10:55:00,108.04,108.25,108.03,108.25,13600.0,75.638,75.785,75.631,75.785,13600.0
2011-04-25 11:00:00,108.22,108.42,108.22,108.35,15500.0,75.764,75.904,75.764,75.855,15500.0
2011-04-25 11:05:00,108.35,108.37,108.1,108.2,19100.0,75.855,75.869,75.68,75.75,19100.0
2011-04-25 11:10:00,108.2,108.38,108.2,108.33,20100.0,75.75,75.876,75.75,75.841,20100.0
2011-04-25 11:15:00,108.31,108.37,108.25,108.36,5900.0,75.827,75.869,75.785,75.862,5900.0
2011-04-25 11:20:00,108.36,108.49,108.31,108.39,25700.0,75.862,75.953,75.827,75.883,25700.0
2011-04-25 11:25:00,108.39,108.65,108.39,108.51,11200.0,75.883,76.0651,75.883,75.967,11200.0
2011-04-25 11:30:00,108.52,108.58,108.5,108.58,3200.0,75.974,76.016,75.96,76.016,3200.0
2011-04-25 11:35:00,108.6,108.64,108.54,108.64,6900.0,76.03,76.0581,75.988,76.0581,6900.0
2011-04-25 11:40:00,108.63,108.7,108.55,108.65,12000.0,76.051,76.1001,75.995,76.0651,12000.0
2011-04-25 11:45:00,108.64,108.73,108.64,108.73,2600.0,76.0581,76.1211,76.0581,76.1211,2600.0
2011-04-25 11:50:00,108.69,108.78,108.69,108.78,7000.0,76.0931,76.1561,76.0931,76.1561,7000.0
2011-04-25 11:55:00,108.78,108.87,108.77,108.87,10200.0,76.1561,76.2191,76.1491,76.2191,10200.0
2011-04-25 12:00:00,108.82,108.97,108.8,108.87,5700.0,76.1841,76.2891,76.1701,76.2191,5700.0
2011-04-25 12:05:00,108.93,108.97,108.88,108.9,7100.0,76.2611,76.2891,76.2261,76.2401,7100.0
2011-04-25 12:10:00,108.87,108.95,108.85,108.88,5500.0,76.2191,76.2751,76.2051,76.2261,5500.0
2011-04-25 12:15:00,108.89,108.92,108.84,108.85,6900.0,76.2331,76.2541,76.1981,76.2051,6900.0
2011-04-25 12:20:00,108.9,108.9,108.8,108.87,5600.0,76.2401,76.2401,76.1701,76.2191,5600.0
2011-04-25 12:25:00,108.89,108.95,108.84,108.95,9100.0,76.2331,76.2751,76.1981,76.2751,9100.0
2011-04-25 12:30:00,108.94,108.94,108.87,108.87,5100.0,76.2681,76.2681,76.2191,76.2191,5100.0
2011-04-25 12:35:00,108.89,109.08,108.88,109.06,19100.0,76.2331,76.3661,76.2261,76.3521,19100.0
2011-04-25 12:40:00,109.03,109.03,108.94,108.98,9800.0,76.3311,76.3311,76.2681,76.2961,9800.0
2011-04-25 12:45:00,108.98,109.03,108.96,109.02,9800.0,76.2961,76.3311,76.2821,76.3241,9800.0
2011-04-25 12:50:00,109.03,109.1,108.96,108.96,7500.0,76.3311,76.3801,76.2821,76.2821,7500.0
2011-04-25 12:55:00,109.0,109.02,108.86,108.9,11200.0,76.3101,76.3241,76.2121,76.2401,11200.0
2011-04-25 13:00:00,108.9,108.95,108.67,108.8,25300.0,76.2401,76.2751,76.0791,76.1701,25300.0
2011-04-25 13:05:00,108.83,108.96,108.83,108.92,4100.0,76.1911,76.2821,76.1911,76.2541,4100.0
2011-04-25 13:10:00,108.9,108.94,108.71,108.86,21000.0,76.2401,76.2681,76.1071,76.2121,21000.0
2011-04-25 13:15:00,108.87,108.91,108.83,108.86,3100.0,76.2191,76.2471,76.1911,76.2121,3100.0
2011-04-25 13:20:00,108.85,109.11,108.84,109.07,19000.0,76.2051,76.3871,76.1981,76.3591,19000.0
2011-04-25 13:25:00,109.1,109.17,108.92,109.16,52100.0,76.3801,76.4291,76.2541,76.4221,52100.0
2011-04-25 13:30:00,109.12,109.16,109.09,109.16,9000.0,76.3941,76.4221,76.3731,76.4221,9000.0
2011-04-25 13:35:00,109.16,109.18,109.08,109.09,11600.0,76.4221,76.4361,76.3661,76.3731,11600.0
2011-04-25 13:40:00,109.09,109.09,108.9,108.94,10700.0,76.3731,76.3731,76.2401,76.2681,10700.0
2011-04-25 13:45:00,108.94,109.12,108.94,109.02,27600.0,76.2681,76.3941,76.2681,76.3241,27600.0
2011-04-25 13:50:00,108.99,109.15,108.99,109.12,6200.0,76.3031,76.4151,76.3031,76.3941,6200.0
2011-04-25 13:55:00,109.18,109.19,109.14,109.17,6600.0,76.4361,76.4431,76.4081,76.4291,6600.0
2011-04-25 14:00:00,109.16,109.2,109.05,109.18,21600.0,76.4221,76.4501,76.3451,76.4361,21600.0
2011-04-25 14:05:00,109.17,109.2,109.15,109.19,22400.0,76.4291,76.4501,76.4151,76.4431,22400.0
2011-04-25 14:10:00,109.19,109.25,109.19,109.23,17100.0,76.4431,76.4851,76.4431,76.4711,17100.0
2011-04-25 14:15:00,109.23,109.27,109.12,109.14,13600.0,76.4711,76.4991,76.3941,76.4081,13600.0
2011-04-25 14:20:00,109.11,109.15,108.98,108.98,33600.0,76.3871,76.4151,76.2961,76.2961,33600.0
2011-04-25 14:25:00,108.95,108.99,108.81,108.94,22100.0,76.2751,76.3031,76.1771,76.2681,22100.0
2011-04-25 14:30:00,108.9,109.06,108.89,109.03,16000.0,76.2401,76.3521,76.2331,76.3311,16000.0
2011-04-25 14:35:00,109.03,109.13,109.0,109.04,13400.0,76.3311,76.4011,76.3101,76.3381,13400.0
2011-04-25 14:40:00,109.01,109.25,108.92,109.23,24500.0,76.3171,76.4851,76.2541,76.4711,24500.0
2011-04-25 14:45:00,109.25,109.35,109.22,109.34,16600.0,76.4851,76.5551,76.4641,76.5481,16600.0
2011-04-25 14:50:00,109.33,109.45,109.32,109.39,21900.0,76.5411,76.6251,76.5341,76.5831,21900.0
2011-04-25 14:55:00,109.35,109.5,109.33,109.43,15300.0,76.5551,76.6601,76.5411,76.6111,15300.0
2011-04-25 15:00:00,109.42,109.55,109.4,109.5,21700.0,76.6041,76.6951,76.5901,76.6601,21700.0
2011-04-25 15:05:00,109.5,109.52,109.3,109.39,20400.0,76.6601,76.6741,76.5201,76.5831,20400.0
2011-04-25 15:10:00,109.38,109.38,109.07,109.24,27100.0,76.5761,76.5761,76.3591,76.4781,27100.0
2011-04-25 15:15:00,109.24,109.43,109.18,109.31,48900.0,76.4781,76.6111,76.4361,76.5271,48900.0
2011-04-25 15:20:00,109.3,109.3,108.91,108.95,31700.0,76.5201,76.5201,76.2471,76.2751,31700.0
2011-04-25 15:25:00,108.96,109.05,108.9,108.97,40600.0,76.2821,76.3451,76.2401,76.2891,40600.0
2011-04-25 15:30:00,108.98,108.99,108.85,108.86,31100.0,76.2961,76.3031,76.2051,76.2121,31100.0
2011-04-25 15:35:00,108.86,108.98,108.86,108.91,35900.0,76.2121,76.2961,76.2121,76.2471,35900.0
2011-04-25 15:40:00,108.91,108.98,108.87,108.88,43400.0,76.2471,76.2961,76.2191,76.2261,43400.0
2011-04-25 15:45:00,108.87,108.87,108.67,108.68,65600.0,76.2191,76.2191,76.0791,76.0861,65600.0
2011-04-25 15:50:00,108.67,108.68,108.55,108.6,79400.0,76.0791,76.0861,75.995,76.03,79400.0
2011-04-25 15:55:00,108.61,108.61,108.18,108.2,207800.0,76.037,76.037,75.736,75.75,207800.0
2011-04-26 09:30:00,114.59,116.29,114.25,115.97,604500.0,80.2236,81.4138,79.9856,81.1897,604500.0
2011-04-26 09:35:00,115.97,116.0,114.55,115.01,234500.0,81.1897,81.2107,80.1956,80.5176,234500.0
2011-04-26 09:40:00,115.01,115.57,114.73,115.46,187000.0,80.5176,80.9097,80.3216,80.8327,187000.0
2011-04-26 09:45:00,115.36,116.0,115.25,116.0,319900.0,80.7627,81.2107,80.6857,81.2107,319900.0
2011-04-26 09:50:00,116.0,116.19,115.01,115.39,174600.0,81.2107,81.3437,80.5176,80.7837,174600.0
2011-04-26 09:55:00,115.38,115.76,115.3,115.48,80700.0,80.7767,81.0427,80.7207,80.8467,80700.0
2011-04-26 10:00:00,115.51,116.25,115.51,115.87,206600.0,80.8677,81.3858,80.8677,81.1197,206600.0
2011-04-26 10:05:00,115.87,116.2,115.79,116.07,113500.0,81.1197,81.3507,81.0637,81.2597,113500.0
2011-04-26 10:10:00,116.06,116.2,115.71,116.14,120000.0,81.2527,81.3507,81.0077,81.3087,120000.0
2011-04-26 10:15:00,116.14,116.72,115.92,116.35,178100.0,81.3087,81.7148,81.1547,81.4558,178100.0
2011-04-26 10:20:00,116.34,117.0,116.19,116.66,142700.0,81.4488,81.9108,81.3437,81.6728,142700.0
2011-04-26 10:25:00,116.66,117.18,116.17,116.35,152400.0,81.6728,82.0368,81.3297,81.4558,152400.0
2011-04-26 10:30:00,116.4,116.68,116.15,116.47,88700.0,81.4908,81.6868,81.3157,81.5398,88700.0
2011-04-26 10:35:00,116.48,117.08,116.47,116.67,109600.0,81.5468,81.9668,81.5398,81.6798,109600.0
2011-04-26 10:40:00,116.68,116.95,116.61,116.94,60900.0,81.6868,81.8758,81.6378,81.8688,60900.0
2011-04-26 10:45:00,116.92,117.3,116.83,117.28,101300.0,81.8548,82.1209,81.7918,82.1068,101300.0
2011-04-26 10:50:00,117.32,117.4,117.12,117.19,170200.0,82.1349,82.1909,81.9948,82.0438,170200.0
2011-04-26 10:55:00,117.19,117.19,116.5,117.05,146000.0,82.0438,82.0438,81.5608,81.9458,146000.0
2011-04-26 11:00:00,117.02,117.05,116.77,116.99,83400.0,81.9248,81.9458,81.7498,81.9038,83400.0
2011-04-26 11:05:00,117.0,117.15,116.83,116.9,41600.0,81.9108,82.0158,81.7918,81.8408,41600.0
2011-04-26 11:10:00,116.86,117.0,116.75,116.97,43900.0,81.8128,81.9108,81.7358,81.8898,43900.0
2011-04-26 11:15:00,116.94,116.99,116.76,116.88,32800.0,81.8688,81.9038,81.7428,81.8268,32800.0
2011-04-26 11:20:00,116.88,117.1,116.86,116.91,125100.0,81.8268,81.9808,81.8128,81.8478,125100.0
2011-04-26 11:25:00,116.93,117.02,116.9,116.9,40500.0,81.8618,81.9248,81.8408,81.8408,40500.0
2011-04-26 11:30:00,116.9,116.99,116.83,116.91,46700.0,81.8408,81.9038,81.7918,81.8478,46700.0
2011-04-26 11:35:00,116.88,116.99,116.6,116.79,35000.0,81.8268,81.9038,81.6308,81.7638,35000.0
2011-04-26 11:40:00,116.8,116.97,116.61,116.76,57400.0,81.7708,81.8898,81.6378,81.7428,57400.0
2011-04-26 11:45:00,116.7,116.87,116.62,116.82,30800.0,81.7008,81.8198,81.6448,81.7848,30800.0
2011-04-26 11:50:00,116.81,116.92,116.77,116.85,29500.0,81.7778,81.8548,81.7498,81.8058,29500.0
2011-04-26 11:55:00,116.9,116.99,116.83,116.89,51400.0,81.8408,81.9038,81.7918,81.8338,51400.0
2011-04-26 12:00:00,116.89,117.0,116.8,116.95,57200.0,81.8338,81.9108,81.7708,81.8758,57200.0
2011-04-26 12:05:00,116.94,117.0,116.84,116.91,27100.0,81.8688,81.9108,81.7988,81.8478,27100.0
2011-04-26 12:10:00,116.89,117.01,116.85,116.85,35600.0,81.8338,81.9178,81.8058,81.8058,35600.0
2011-04-26 12:15:00,116.9,116.9,116.6,116.83,42100.0,81.8408,81.8408,81.6308,81.7918,42100.0
2011-04-26 12:20:00,116.81,116.96,116.81,116.89,26700.0,81.7778,81.8828,81.7778,81.8338,26700.0
2011-04-26 12:25:00,116.89,117.0,116.84,116.92,50500.0,81.8338,81.9108,81.7988,81.8548,50500.0
2011-04-26 12:30:00,116.92,116.93,116.81,116.84,47100.0,81.8548,81.8618,81.7778,81.7988,47100.0
2011-04-26 12:35:00,116.89,116.89,116.7,116.76,24800.0,81.8338,81.8338,81.7008,81.7428,24800.0
2011-04-26 12:40:00,116.76,116.84,116.72,116.75,28200.0,81.7428,81.7988,81.7148,81.7358,28200.0
2011-04-26 12:45:00,116.73,116.77,116.52,116.63,72800.0,81.7218,81.7498,81.5748,81.6518,72800.0
2011-04-26 12:50:00,116.62,116.62,116.33,116.38,48200.0,81.6448,81.6448,81.4418,81.4768,48200.0
2011-04-26 12:55:00,116.38,116.38,116.2,116.26,46200.0,81.4768,81.4768,81.3507,81.3928,46200.0
2011-04-26 13:00:00,116.25,116.3,115.6,115.7,98700.0,81.3858,81.4208,80.9307,81.0007,98700.0
2011-04-26 13:05:00,115.66,116.02,115.66,116.02,50400.0,80.9727,81.2247,80.9727,81.2247,50400.0
2011-04-26 13:10:00,116.02,116.32,116.0,116.3,37700.0,81.2247,81.4348,81.2107,81.4208,37700.0
2011-04-26 13:15:00,116.31,116.35,116.19,116.33,24500.0,81.4278,81.4558,81.3437,81.4418,24500.0
2011-04-26 13:20:00,116.3,116.45,115.94,115.95,18700.0,81.4208,81.5258,81.1687,81.1757,18700.0
2011-04-26 13:25:00,116.02,116.04,115.9,115.91,37900.0,81.2247,81.2387,81.1407,81.1477,37900.0
2011-04-26 13:30:00,115.9,116.08,115.9,116.0,31400.0,81.1407,81.2667,81.1407,81.2107,31400.0
2011-04-26 13:35:00,115.99,116.01,115.83,115.84,30100.0,81.2037,81.2177,81.0917,81.0987,30100.0
2011-04-26 13:40:00,115.83,116.0,115.67,115.96,32600.0,81.0917,81.2107,80.9797,81.1827,32600.0
2011-04-26 13:45:00,115.99,116.07,115.96,116.02,19300.0,81.2037,81.2597,81.1827,81.2247,19300.0
2011-04-26 13:50:00,116.03,116.11,115.88,116.03,22500.0,81.2317,81.2877,81.1267,81.2317,22500.0
2011-04-26 13:55:00,116.04,116.25,115.96,116.07,36800.0,81.2387,81.3858,81.1827,81.2597,36800.0
2011-04-26 14:00:00,116.08,116.08,115.82,115.84,13600.0,81.2667,81.2667,81.0847,81.0987,13600.0
2011-04-26 14:05:00,115.86,115.94,115.75,115.75,34300.0,81.1127,81.1687,81.0357,81.0357,34300.0
2011-04-26 14:10:00,115.75,116.0,115.66,115.98,27700.0,81.0357,81.2107,80.9727,81.1967,27700.0
2011-04-26 14:15:00,116.0,116.37,116.0,116.32,43100.0,81.2107,81.4698,81.2107,81.4348,43100.0
2011-04-26 14:20:00,116.32,116.34,115.84,115.89,19700.0,81.4348,81.4488,81.0987,81.1337,19700.0
2011-04-26 14:25:00,115.9,116.08,115.9,116.03,16200.0,81.1407,81.2667,81.1407,81.2317,16200.0
2011-04-26 14:30:00,116.03,116.45,116.03,116.43,22700.0,81.2317,81.5258,81.2317,81.5118,22700.0
2011-04-26 14:35:00,116.47,116.59,116.35,116.52,35300.0,81.5398,81.6238,81.4558,81.5748,35300.0
2011-04-26 14:40:00,116.51,116.58,116.35,116.56,23800.0,81.5678,81.6168,81.4558,81.6028,23800.0
2011-04-26 14:45:00,116.55,116.7,116.45,116.6,47100.0,81.5958,81.7008,81.5258,81.6308,47100.0
2011-04-26 14:50:00,116.6,116.63,116.51,116.54,14900.0,81.6308,81.6518,81.5678,81.5888,14900.0
2011-04-26 14:55:00,116.5,116.7,116.5,116.67,21100.0,81.5608,81.7008,81.5608,81.6798,21100.0
2011-04-26 15:00:00,116.68,116.76,116.62,116.74,38700.0,81.6868,81.7428,81.6448,81.7288,38700.0
2011-04-26 15:05:00,116.76,116.88,116.74,116.84,57100.0,81.7428,81.8268,81.7288,81.7988,57100.0
2011-04-26 15:10:00,116.84,116.93,116.82,116.93,45100.0,81.7988,81.8618,81.7848,81.8618,45100.0
2011-04-26 15:15:00,116.91,116.95,116.75,116.93,29200.0,81.8478,81.8758,81.7358,81.8618,29200.0
2011-04-26 15:20:00,116.95,116.98,116.79,116.79,25900.0,81.8758,81.8968,81.7638,81.7638,25900.0
2011-04-26 15:25:00,116.8,116.8,116.54,116.69,44600.0,81.7708,81.7708,81.5888,81.6938,44600.0
2011-04-26 15:30:00,116.67,116.71,116.26,116.32,63800.0,81.6798,81.7078,81.3928,81.4348,63800.0
2011-04-26 15:35:00,116.32,116.33,116.21,116.25,51500.0,81.4348,81.4418,81.3578,81.3858,51500.0
2011-04-26 15:40:00,116.24,116.42,116.18,116.41,47500.0,81.3788,81.5048,81.3367,81.4978,47500.0
2011-04-26 15:45:00,116.43,116.58,116.23,116.54,69400.0,81.5118,81.6168,81.3718,81.5888,69400.0
2011-04-26 15:50:00,116.53,116.63,116.44,116.58,69700.0,81.5818,81.6518,81.5188,81.6168,69700.0
2011-04-26 15:55:00,116.59,116.59,116.32,116.39,112600.0,81.6238,81.6238,81.4348,81.4838,112600.0
2011-04-27 09:30:00,117.4,117.4,116.64,116.95,175600.0,82.1909,82.1909,81.6588,81.8758,175600.0
2011-04-27 09:35:00,116.92,117.25,116.91,116.98,98600.0,81.8548,82.0858,81.8478,81.8968,98600.0
2011-04-27 09:40:00,117.01,117.05,116.66,116.7,47600.0,81.9178,81.9458,81.6728,81.7008,47600.0
2011-04-27 09:45:00,116.7,117.25,116.68,117.08,56400.0,81.7008,82.0858,81.6868,81.9668,56400.0
2011-04-27 09:50:00,117.06,117.06,116.71,116.74,47400.0,81.9528,81.9528,81.7078,81.7288,47400.0
2011-04-27 09:55:00,116.74,116.74,116.01,116.01,49400.0,81.7288,81.7288,81.2177,81.2177,49400.0
2011-04-27 10:00:00,116.02,116.04,115.15,115.42,54500.0,81.2247,81.2387,80.6157,80.8047,54500.0
2011-04-27 10:05:00,115.36,115.66,115.36,115.59,78100.0,80.7627,80.9727,80.7627,80.9237,78100.0
2011-04-27 10:10:00,115.54,115.7,115.3,115.5,50400.0,80.8887,81.0007,80.7207,80.8607,50400.0
2011-04-27 10:15:00,115.5,115.63,115.37,115.45,47700.0,80.8607,80.9517,80.7697,80.8257,47700.0
2011-04-27 10:20:00,115.45,115.73,115.4,115.48,26700.0,80.8257,81.0217,80.7907,80.8467,26700.0
2011-04-27 10:25:00,115.48,115.86,115.45,115.77,25900.0,80.8467,81.1127,80.8257,81.0497,25900.0
2011-04-27 10:30:00,115.83,116.06,115.64,115.68,51700.0,81.0917,81.2527,80.9587,80.9867,51700.0
2011-04-27 10:35:00,115.68,115.76,115.63,115.71,18900.0,80.9867,81.0427,80.9517,81.0077,18900.0
2011-04-27 10:40:00,115.71,115.78,115.36,115.36,46100.0,81.0077,81.0567,80.7627,80.7627,46100.0
2011-04-27 10:45:00,115.35,115.54,115.31,115.36,40500.0,80.7557,80.8887,80.7277,80.7627,40500.0
2011-04-27 10:50:00,115.34,115.45,115.34,115.38,26600.0,80.7487,80.8257,80.7487,80.7767,26600.0
2011-04-27 10:55:00,115.38,115.51,115.35,115.39,23700.0,80.7767,80.8677,80.7557,80.7837,23700.0
2011-04-27 11:00:00,115.4,115.58,115.3,115.39,46400.0,80.7907,80.9167,80.7207,80.7837,46400.0
2011-04-27 11:05:00,115.4,115.41,115.28,115.38,22400.0,80.7907,80.7977,80.7067,80.7767,22400.0
2011-04-27 11:10:00,115.37,115.5,115.25,115.46,21100.0,80.7697,80.8607,80.6857,80.8327,21100.0
2011-04-27 11:15:00,115.47,115.55,115.22,115.26,34300.0,80.8397,80.8957,80.6647,80.6927,34300.0
2011-04-27 11:20:00,115.29,115.42,115.05,115.12,55400.0,80.7137,80.8047,80.5456,80.5946,55400.0
2011-04-27 11:25:00,115.13,115.54,115.1,115.54,24300.0,80.6017,80.8887,80.5806,80.8887,24300.0
2011-04-27 11:30:00,115.6,115.88,115.59,115.77,12200.0,80.9307,81.1267,80.9237,81.0497,12200.0
2011-04-27 11:35:00,115.76,116.05,115.76,115.9,13200.0,81.0427,81.2457,81.0427,81.1407,13200.0
2011-04-27 11:40:00,115.88,116.04,115.87,115.98,6800.0,81.1267,81.2387,81.1197,81.1967,6800.0
2011-04-27 11:45:00,115.98,116.4,115.98,116.15,34800.0,81.1967,81.4908,81.1967,81.3157,34800.0
2011-04-27 11:50:00,116.2,116.46,116.18,116.4,22000.0,81.3507,81.5328,81.3367,81.4908,22000.0
2011-04-27 11:55:00,116.43,116.5,116.18,116.19,20900.0,81.5118,81.5608,81.3367,81.3437,20900.0
2011-04-27 12:00:00,116.18,116.35,116.14,116.35,11900.0,81.3367,81.4558,81.3087,81.4558,11900.0
2011-04-27 12:05:00,116.35,116.4,116.2,116.27,9200.0,81.4558,81.4908,81.3507,81.3998,9200.0
2011-04-27 12:10:00,116.25,116.31,116.06,116.16,29000.0,81.3858,81.4278,81.2527,81.3227,29000.0
2011-04-27 12:15:00,116.16,116.2,116.04,116.08,12600.0,81.3227,81.3507,81.2387,81.2667,12600.0
2011-04-27 12:20:00,116.12,116.16,116.0,116.0,7500.0,81.2947,81.3227,81.2107,81.2107,7500.0
2011-04-27 12:25:00,116.0,116.1,116.0,116.1,20000.0,81.2107,81.2807,81.2107,81.2807,20000.0
2011-04-27 12:30:00,116.11,116.69,116.1,116.42,27200.0,81.2877,81.6938,81.2807,81.5048,27200.0
2011-04-27 12:35:00,116.36,117.05,116.23,117.02,39500.0,81.4628,81.9458,81.3718,81.9248,39500.0
2011-04-27 12:40:00,117.01,117.1,116.74,117.01,64700.0,81.9178,81.9808,81.7288,81.9178,64700.0
2011-04-27 12:45:00,117.03,117.03,116.62,116.71,40700.0,81.9318,81.9318,81.6448,81.7078,40700.0
2011-04-27 12:50:00,116.69,116.77,116.57,116.66,14600.0,81.6938,81.7498,81.6098,81.6728,14600.0
2011-04-27 12:55:00,116.62,117.0,116.6,116.83,32400.0,81.6448,81.9108,81.6308,81.7918,32400.0
2011-04-27 13:00:00,116.85,117.0,116.73,116.96,18000.0,81.8058,81.9108,81.7218,81.8828,18000.0
2011-04-27 13:05:00,116.98,117.3,116.96,117.3,35400.0,81.8968,82.1209,81.8828,82.1209,35400.0
2011-04-27 13:10:00,117.28,117.3,117.07,117.24,18000.0,82.1068,82.1209,81.9598,82.0788,18000.0
2011-04-27 13:15:00,117.27,117.38,117.25,117.32,27900.0,82.0998,82.1769,82.0858,82.1349,27900.0
2011-04-27 13:20:00,117.31,117.38,117.12,117.35,14700.0,82.1279,82.1769,81.9948,82.1559,14700.0
2011-04-27 13:25:00,117.38,118.0,117.37,117.76,103100.0,82.1769,82.6109,82.1699,82.4429,103100.0
2011-04-27 13:30:00,117.79,117.79,117.53,117.55,29300.0,82.4639,82.4639,82.2819,82.2959,29300.0
2011-04-27 13:35:00,117.55,117.67,117.38,117.58,37600.0,82.2959,82.3799,82.1769,82.3169,37600.0
2011-04-27 13:40:00,117.57,117.96,117.52,117.89,27100.0,82.3099,82.5829,82.2749,82.5339,27100.0
2011-04-27 13:45:00,117.91,117.98,117.81,117.93,11900.0,82.5479,82.5969,82.4779,82.5619,11900.0
2011-04-27 13:50:00,117.9,118.03,117.86,118.01,24300.0,82.5409,82.6319,82.5129,82.6179,24300.0
2011-04-27 13:55:00,118.03,118.1,117.5,117.9,47800.0,82.6319,82.6809,82.2609,82.5409,47800.0
2011-04-27 14:00:00,117.8,118.02,117.71,117.91,14400.0,82.4709,82.6249,82.4079,82.5479,14400.0
2011-04-27 14:05:00,117.9,117.96,117.77,117.77,17700.0,82.5409,82.5829,82.4499,82.4499,17700.0
2011-04-27 14:10:00,117.84,118.08,117.75,117.78,29000.0,82.4989,82.6669,82.4359,82.4569,29000.0
2011-04-27 14:15:00,117.82,117.96,117.49,117.89,35300.0,82.4849,82.5829,82.2539,82.5339,35300.0
2011-04-27 14:20:00,117.9,118.06,117.84,117.97,29500.0,82.5409,82.6529,82.4989,82.5899,29500.0
2011-04-27 14:25:00,117.99,118.02,117.61,117.64,30800.0,82.6039,82.6249,82.3379,82.3589,30800.0
2011-04-27 14:30:00,117.64,117.99,117.63,117.9,37800.0,82.3589,82.6039,82.3519,82.5409,37800.0
2011-04-27 14:35:00,117.95,118.1,117.83,118.02,50500.0,82.5759,82.6809,82.4919,82.6249,50500.0
2011-04-27 14:40:00,118.02,118.24,117.79,118.14,40400.0,82.6249,82.7789,82.4639,82.7089,40400.0
2011-04-27 14:45:00,118.13,118.39,118.1,118.24,43000.0,82.7019,82.884,82.6809,82.7789,43000.0
2011-04-27 14:50:00,118.21,118.49,118.21,118.45,41600.0,82.7579,82.954,82.7579,82.926,41600.0
2011-04-27 14:55:00,118.41,118.71,118.36,118.6,50900.0,82.898,83.108,82.8629,83.031,50900.0
2011-04-27 15:00:00,118.6,118.91,118.6,118.82,61400.0,83.031,83.248,83.031,83.185,61400.0
2011-04-27 15:05:00,118.81,118.81,118.46,118.54,31800.0,83.178,83.178,82.933,82.989,31800.0
2011-04-27 15:10:00,118.57,118.83,118.53,118.55,39800.0,83.01,83.192,82.982,82.996,39800.0
2011-04-27 15:15:00,118.53,118.6,118.45,118.48,25800.0,82.982,83.031,82.926,82.947,25800.0
2011-04-27 15:20:00,118.48,118.72,118.42,118.64,35100.0,82.947,83.115,82.905,83.059,35100.0
2011-04-27 15:25:00,118.64,118.66,118.46,118.6,34700.0,83.059,83.073,82.933,83.031,34700.0
2011-04-27 15:30:00,118.63,119.02,118.6,119.02,102200.0,83.052,83.325,83.031,83.325,102200.0
2011-04-27 15:35:00,119.03,119.42,119.01,119.4,117200.0,83.332,83.605,83.318,83.591,117200.0
2011-04-27 15:40:00,119.4,119.58,119.19,119.34,98000.0,83.591,83.7171,83.444,83.549,98000.0
2011-04-27 15:45:00,119.3,119.4,119.25,119.25,85900.0,83.521,83.591,83.486,83.486,85900.0
2011-04-27 15:50:00,119.26,119.39,119.2,119.24,68900.0,83.493,83.584,83.451,83.479,68900.0
2011-04-27 15:55:00,119.24,119.24,118.94,119.1,110600.0,83.479,83.479,83.269,83.381,110600.0
2011-04-28 09:30:00,118.68,119.25,118.55,118.79,48400.0,83.087,83.486,82.996,83.164,48400.0
2011-04-28 09:35:00,118.78,119.2,118.67,119.17,23300.0,83.157,83.451,83.08,83.43,23300.0
2011-04-28 09:40:00,119.18,119.5,119.08,119.17,68200.0,83.437,83.6611,83.367,83.43,68200.0
2011-04-28 09:45:00,119.17,119.22,119.01,119.17,27900.0,83.43,83.465,83.318,83.43,27900.0
2011-04-28 09:50:00,119.09,119.64,119.0,119.55,48000.0,83.374,83.7591,83.311,83.6961,48000.0
2011-04-28 09:55:00,119.57,119.84,119.57,119.69,43600.0,83.7101,83.8991,83.7101,83.7941,43600.0
2011-04-28 10:00:00,119.73,119.75,119.23,119.5,64700.0,83.8221,83.8361,83.472,83.6611,64700.0
2011-04-28 10:05:00,119.46,119.52,119.21,119.26,29100.0,83.6331,83.6751,83.458,83.493,29100.0
2011-04-28 10:10:00,119.23,119.29,118.87,118.91,40000.0,83.472,83.514,83.22,83.248,40000.0
2011-04-28 10:15:00,118.88,118.96,118.66,118.7,31200.0,83.227,83.283,83.073,83.101,31200.0
2011-04-28 10:20:00,118.72,118.87,118.7,118.75,14000.0,83.115,83.22,83.101,83.136,14000.0
2011-04-28 10:25:00,118.74,118.89,118.6,118.65,36700.0,83.129,83.234,83.031,83.066,36700.0
2011-04-28 10:30:00,118.65,118.7,118.5,118.66,40600.0,83.066,83.101,82.961,83.073,40600.0
2011-04-28 10:35:00,118.63,118.67,118.5,118.59,25900.0,83.052,83.08,82.961,83.024,25900.0
2011-04-28 10:40:00,118.57,118.57,118.28,118.45,38700.0,83.01,83.01,82.8069,82.926,38700.0
2011-04-28 10:45:00,118.45,118.92,118.45,118.78,13900.0,82.926,83.255,82.926,83.157,13900.0
2011-04-28 10:50:00,118.74,118.87,118.41,118.43,13900.0,83.129,83.22,82.898,82.912,13900.0
2011-04-28 10:55:00,118.43,118.58,118.36,118.47,20600.0,82.912,83.017,82.8629,82.94,20600.0
2011-04-28 11:00:00,118.49,118.56,118.45,118.52,23800.0,82.954,83.003,82.926,82.975,23800.0
2011-04-28 11:05:00,118.51,118.56,118.31,118.31,19400.0,82.968,83.003,82.8279,82.8279,19400.0
2011-04-28 11:10:00,118.33,118.38,118.27,118.32,20100.0,82.8419,82.877,82.7999,82.8349,20100.0
2011-04-28 11:15:00,118.33,118.56,118.28,118.36,40300.0,82.8419,83.003,82.8069,82.8629,40300.0
2011-04-28 11:20:00,118.38,118.81,118.36,118.68,57100.0,82.877,83.178,82.8629,83.087,57100.0
2011-04-28 11:25:00,118.69,118.86,118.69,118.83,11800.0,83.094,83.213,83.094,83.192,11800.0
2011-04-28 11:30:00,118.81,118.97,118.8,118.89,11900.0,83.178,83.29,83.171,83.234,11900.0
2011-04-28 11:35:00,118.9,118.98,118.89,118.93,55800.0,83.241,83.297,83.234,83.262,55800.0
2011-04-28 11:40:00,118.9,118.92,118.81,118.85,10900.0,83.241,83.255,83.178,83.206,10900.0
2011-04-28 11:45:00,118.84,118.84,118.46,118.53,12300.0,83.199,83.199,82.933,82.982,12300.0
2011-04-28 11:50:00,118.52,118.56,118.25,118.34,20900.0,82.975,83.003,82.7859,82.8489,20900.0
2011-04-28 11:55:00,118.3,118.34,118.03,118.2,47600.0,82.8209,82.8489,82.6319,82.7509,47600.0
2011-04-28 12:00:00,118.21,118.21,117.94,117.97,16700.0,82.7579,82.7579,82.5689,82.5899,16700.0
2011-04-28 12:05:00,117.97,117.99,117.66,117.73,37900.0,82.5899,82.6039,82.3729,82.4219,37900.0
2011-04-28 12:10:00,117.75,117.86,117.57,117.75,47800.0,82.4359,82.5129,82.3099,82.4359,47800.0
2011-04-28 12:15:00,117.74,117.92,117.62,117.89,25300.0,82.4289,82.5549,82.3449,82.5339,25300.0
2011-04-28 12:20:00,117.89,117.9,117.72,117.8,20900.0,82.5339,82.5409,82.4149,82.4709,20900.0
2011-04-28 12:25:00,117.81,117.97,117.78,117.97,8300.0,82.4779,82.5899,82.4569,82.5899,8300.0
2011-04-28 12:30:00,117.89,117.95,117.7,117.7,13500.0,82.5339,82.5759,82.4009,82.4009,13500.0
2011-04-28 12:35:00,117.72,117.76,117.65,117.75,6200.0,82.4149,82.4429,82.3659,82.4359,6200.0
2011-04-28 12:40:00,117.75,117.95,117.71,117.92,27700.0,82.4359,82.5759,82.4079,82.5549,27700.0
2011-04-28 12:45:00,117.89,117.99,117.83,117.95,14400.0,82.5339,82.6039,82.4919,82.5759,14400.0
2011-04-28 12:50:00,117.99,118.03,117.9,117.95,24600.0,82.6039,82.6319,82.5409,82.5759,24600.0
2011-04-28 12:55:00,117.97,118.08,117.86,117.96,11400.0,82.5899,82.6669,82.5129,82.5829,11400.0
2011-04-28 13:00:00,117.91,118.14,117.91,118.11,18600.0,82.5479,82.7089,82.5479,82.6879,18600.0
2011-04-28 13:05:00,118.1,118.1,117.76,117.8,5900.0,82.6809,82.6809,82.4429,82.4709,5900.0
2011-04-28 13:10:00,117.8,117.81,117.55,117.63,16300.0,82.4709,82.4779,82.2959,82.3519,16300.0
2011-04-28 13:15:00,117.63,117.65,117.35,117.35,37700.0,82.3519,82.3659,82.1559,82.1559,37700.0
2011-04-28 13:20:00,117.37,117.38,117.17,117.2,25700.0,82.1699,82.1769,82.0298,82.0508,25700.0
2011-04-28 13:25:00,117.24,117.5,117.15,117.5,16400.0,82.0788,82.2609,82.0158,82.2609,16400.0
2011-04-28 13:30:00,117.5,117.58,117.4,117.58,15400.0,82.2609,82.3169,82.1909,82.3169,15400.0
2011-04-28 13:35:00,117.58,117.58,117.22,117.36,9500.0,82.3169,82.3169,82.0648,82.1629,9500.0
2011-04-28 13:40:00,117.39,117.54,117.39,117.54,5700.0,82.1839,82.2889,82.1839,82.2889,5700.0
2011-04-28 13:45:00,117.51,117.66,117.51,117.58,6200.0,82.2679,82.3729,82.2679,82.3169,6200.0
2011-04-28 13:50:00,117.57,117.63,117.5,117.51,8000.0,82.3099,82.3519,82.2609,82.2679,8000.0
2011-04-28 13:55:00,117.53,117.66,117.5,117.51,12200.0,82.2819,82.3729,82.2609,82.2679,12200.0
2011-04-28 14:00:00,117.49,117.51,117.32,117.44,10500.0,82.2539,82.2679,82.1349,82.2189,10500.0
2011-04-28 14:05:00,117.44,117.5,117.38,117.47,8500.0,82.2189,82.2609,82.1769,82.2399,8500.0
2011-04-28 14:10:00,117.46,117.46,117.32,117.37,13200.0,82.2329,82.2329,82.1349,82.1699,13200.0
2011-04-28 14:15:00,117.36,117.74,117.36,117.73,17400.0,82.1629,82.4289,82.1629,82.4219,17400.0
2011-04-28 14:20:00,117.72,117.73,117.58,117.58,12000.0,82.4149,82.4219,82.3169,82.3169,12000.0
2011-04-28 14:25:00,117.58,117.64,117.51,117.59,7100.0,82.3169,82.3589,82.2679,82.3239,7100.0
2011-04-28 14:30:00,117.61,117.64,117.45,117.51,9900.0,82.3379,82.3589,82.2259,82.2679,9900.0
2011-04-28 14:35:00,117.57,117.67,117.54,117.67,7000.0,82.3099,82.3799,82.2889,82.3799,7000.0
2011-04-28 14:40:00,117.66,117.7,117.52,117.59,9200.0,82.3729,82.4009,82.2749,82.3239,9200.0
2011-04-28 14:45:00,117.59,117.74,117.59,117.67,10100.0,82.3239,82.4289,82.3239,82.3799,10100.0
2011-04-28 14:50:00,117.66,117.89,117.59,117.87,16200.0,82.3729,82.5339,82.3239,82.5199,16200.0
2011-04-28 14:55:00,117.86,117.87,117.67,117.73,29800.0,82.5129,82.5199,82.3799,82.4219,29800.0
2011-04-28 15:00:00,117.69,117.69,117.53,117.6,24000.0,82.3939,82.3939,82.2819,82.3309,24000.0
2011-04-28 15:05:00,117.63,117.63,117.56,117.56,19300.0,82.3519,82.3519,82.3029,82.3029,19300.0
2011-04-28 15:10:00,117.55,117.69,117.54,117.61,41200.0,82.2959,82.3939,82.2889,82.3379,41200.0
2011-04-28 15:15:00,117.62,117.64,117.54,117.54,32600.0,82.3449,82.3589,82.2889,82.2889,32600.0
2011-04-28 15:20:00,117.53,117.59,117.44,117.44,39600.0,82.2819,82.3239,82.2189,82.2189,39600.0
2011-04-28 15:25:00,117.43,117.57,117.39,117.53,19800.0,82.2119,82.3099,82.1839,82.2819,19800.0
2011-04-28 15:30:00,117.52,117.92,117.51,117.87,41000.0,82.2749,82.5549,82.2679,82.5199,41000.0
2011-04-28 15:35:00,117.86,117.97,117.83,117.96,17900.0,82.5129,82.5899,82.4919,82.5829,17900.0
2011-04-28 15:40:00,117.96,118.18,117.92,118.07,44100.0,82.5829,82.7369,82.5549,82.6599,44100.0
2011-04-28 15:45:00,118.11,118.2,117.87,117.87,30000.0,82.6879,82.7509,82.5199,82.5199,30000.0
2011-04-28 15:50:00,117.87,117.95,117.56,117.65,45700.0,82.5199,82.5759,82.3029,82.3659,45700.0
2011-04-28 15:55:00,117.65,117.75,117.56,117.71,106400.0,82.3659,82.4359,82.3029,82.4079,106400.0
2011-04-29 09:30:00,118.38,118.63,118.18,118.27,64200.0,82.877,83.052,82.7369,82.7999,64200.0
2011-04-29 09:35:00,118.28,118.8,118.0,118.73,38100.0,82.8069,83.171,82.6109,83.122,38100.0
2011-04-29 09:40:00,118.73,119.2,118.59,119.19,58000.0,83.122,83.451,83.024,83.444,58000.0
2011-04-29 09:45:00,119.16,119.34,118.24,118.39,115000.0,83.423,83.549,82.7789,82.884,115000.0
2011-04-29 09:50:00,118.36,118.6,118.33,118.37,31900.0,82.8629,83.031,82.8419,82.87,31900.0
2011-04-29 09:55:00,118.36,118.64,118.31,118.64,34500.0,82.8629,83.059,82.8279,83.059,34500.0
2011-04-29 10:00:00,118.6,118.71,118.34,118.64,38800.0,83.031,83.108,82.8489,83.059,38800.0
2011-04-29 10:05:00,118.67,118.71,118.14,118.35,31200.0,83.08,83.108,82.7089,82.8559,31200.0
2011-04-29 10:10:00,118.33,118.71,118.33,118.52,47200.0,82.8419,83.108,82.8419,82.975,47200.0
2011-04-29 10:15:00,118.45,118.49,118.18,118.44,23100.0,82.926,82.954,82.7369,82.919,23100.0
2011-04-29 10:20:00,118.39,118.46,118.22,118.26,27900.0,82.884,82.933,82.7649,82.7929,27900.0
2011-04-29 10:25:00,118.21,118.55,118.15,118.47,50700.0,82.7579,82.996,82.7159,82.94,50700.0
2011-04-29 10:30:00,118.53,118.53,118.34,118.47,22600.0,82.982,82.982,82.8489,82.94,22600.0
2011-04-29 10:35:00,118.48,118.53,118.18,118.34,38400.0,82.947,82.982,82.7369,82.8489,38400.0
2011-04-29 10:40:00,118.29,118.41,118.2,118.36,21700.0,82.8139,82.898,82.7509,82.8629,21700.0
2011-04-29 10:45:00,118.4,118.6,118.31,118.52,33400.0,82.891,83.031,82.8279,82.975,33400.0
2011-04-29 10:50:00,118.52,118.57,118.44,118.48,40800.0,82.975,83.01,82.919,82.947,40800.0
2011-04-29 10:55:00,118.48,118.67,118.33,118.38,101300.0,82.947,83.08,82.8419,82.877,101300.0
2011-04-29 11:00:00,118.38,118.46,118.31,118.39,18800.0,82.877,82.933,82.8279,82.884,18800.0
2011-04-29 11:05:00,118.39,118.55,118.34,118.45,22300.0,82.884,82.996,82.8489,82.926,22300.0
2011-04-29 11:10:00,118.46,118.62,118.43,118.48,26600.0,82.933,83.045,82.912,82.947,26600.0
2011-04-29 11:15:00,118.48,118.52,118.35,118.35,14300.0,82.947,82.975,82.8559,82.8559,14300.0
2011-04-29 11:20:00,118.34,118.5,118.27,118.29,51700.0,82.8489,82.961,82.7999,82.8139,51700.0
2011-04-29 11:25:00,118.28,118.29,118.0,118.06,23700.0,82.8069,82.8139,82.6109,82.6529,23700.0
2011-04-29 11:30:00,118.06,118.11,117.88,118.11,50900.0,82.6529,82.6879,82.5269,82.6879,50900.0
2011-04-29 11:35:00,118.11,118.23,118.09,118.22,4800.0,82.6879,82.7719,82.6739,82.7649,4800.0
2011-04-29 11:40:00,118.21,118.86,118.21,118.84,34700.0,82.7579,83.213,82.7579,83.199,34700.0
2011-04-29 11:45:00,118.83,119.09,118.73,119.09,24800.0,83.192,83.374,83.122,83.374,24800.0
2011-04-29 11:50:00,119.09,119.16,118.94,119.13,26800.0,83.374,83.423,83.269,83.402,26800.0
2011-04-29 11:55:00,119.16,119.2,119.08,119.15,24000.0,83.423,83.451,83.367,83.416,24000.0
2011-04-29 12:00:00,119.13,119.18,119.08,119.1,16800.0,83.402,83.437,83.367,83.381,16800.0
2011-04-29 12:05:00,119.1,119.14,119.09,119.14,17000.0,83.381,83.409,83.374,83.409,17000.0
2011-04-29 12:10:00,119.11,119.19,119.09,119.12,29300.0,83.388,83.444,83.374,83.395,29300.0
2011-04-29 12:15:00,119.15,119.19,119.09,119.09,29500.0,83.416,83.444,83.374,83.374,29500.0
2011-04-29 12:20:00,119.1,119.17,119.07,119.1,30200.0,83.381,83.43,83.36,83.381,30200.0
2011-04-29 12:25:00,119.1,119.18,119.08,119.11,18400.0,83.381,83.437,83.367,83.388,18400.0
2011-04-29 12:30:00,119.12,119.27,119.09,119.27,23100.0,83.395,83.5,83.374,83.5,23100.0
2011-04-29 12:35:00,119.28,119.4,119.28,119.34,26100.0,83.507,83.591,83.507,83.549,26100.0
2011-04-29 12:40:00,119.33,119.33,119.09,119.16,16800.0,83.542,83.542,83.374,83.423,16800.0
2011-04-29 12:45:00,119.18,119.4,119.17,119.34,23200.0,83.437,83.591,83.43,83.549,23200.0
2011-04-29 12:50:00,119.32,119.33,119.2,119.3,9600.0,83.535,83.542,83.451,83.521,9600.0
2011-04-29 12:55:00,119.28,119.44,119.25,119.41,19300.0,83.507,83.619,83.486,83.598,19300.0
2011-04-29 13:00:00,119.43,119.68,119.43,119.68,32500.0,83.612,83.7871,83.612,83.7871,32500.0
2011-04-29 13:05:00,119.69,119.73,119.6,119.73,18900.0,83.7941,83.8221,83.7311,83.8221,18900.0
2011-04-29 13:10:00,119.69,119.72,119.63,119.63,8500.0,83.7941,83.8151,83.7521,83.7521,8500.0
2011-04-29 13:15:00,119.63,119.67,119.47,119.47,19500.0,83.7521,83.7801,83.6401,83.6401,19500.0
2011-04-29 13:20:00,119.42,119.57,119.42,119.54,7700.0,83.605,83.7101,83.605,83.6891,7700.0
2011-04-29 13:25:00,119.53,119.6,119.44,119.53,22700.0,83.6821,83.7311,83.619,83.6821,22700.0
2011-04-29 13:30:00,119.49,119.54,119.38,119.47,15100.0,83.6541,83.6891,83.577,83.6401,15100.0
2011-04-29 13:35:00,119.49,119.49,119.34,119.45,14900.0,83.6541,83.6541,83.549,83.6261,14900.0
2011-04-29 13:40:00,119.41,119.53,119.41,119.52,6600.0,83.598,83.6821,83.598,83.6751,6600.0
2011-04-29 13:45:00,119.5,119.54,119.47,119.53,11700.0,83.6611,83.6891,83.6401,83.6821,11700.0
2011-04-29 13:50:00,119.52,119.58,119.47,119.54,11800.0,83.6751,83.7171,83.6401,83.6891,11800.0
2011-04-29 13:55:00,119.55,119.66,119.53,119.59,23200.0,83.6961,83.7731,83.6821,83.7241,23200.0
2011-04-29 14:00:00,119.52,119.58,119.33,119.42,32500.0,83.6751,83.7171,83.542,83.605,32500.0
2011-04-29 14:05:00,119.42,119.54,119.38,119.54,8200.0,83.605,83.6891,83.577,83.6891,8200.0
2011-04-29 14:10:00,119.52,119.59,119.46,119.47,6900.0,83.6751,83.7241,83.6331,83.6401,6900.0
2011-04-29 14:15:00,119.49,119.54,119.44,119.53,14700.0,83.6541,83.6891,83.619,83.6821,14700.0
2011-04-29 14:20:00,119.53,119.55,119.47,119.53,13600.0,83.6821,83.6961,83.6401,83.6821,13600.0
2011-04-29 14:25:00,119.52,119.53,119.39,119.49,17000.0,83.6751,83.6821,83.584,83.6541,17000.0
2011-04-29 14:30:00,119.49,119.57,119.48,119.56,9400.0,83.6541,83.7101,83.6471,83.7031,9400.0
2011-04-29 14:35:00,119.55,119.83,119.55,119.78,32300.0,83.6961,83.8921,83.6961,83.8571,32300.0
2011-04-29 14:40:00,119.76,119.84,119.7,119.84,36400.0,83.8431,83.8991,83.8011,83.8991,36400.0
2011-04-29 14:45:00,119.84,120.23,119.84,120.16,173200.0,83.8991,84.1721,83.8991,84.1231,173200.0
2011-04-29 14:50:00,120.16,120.24,120.09,120.24,30800.0,84.1231,84.1791,84.0741,84.1791,30800.0
2011-04-29 14:55:00,120.24,120.39,120.18,120.24,78400.0,84.1791,84.2841,84.1371,84.1791,78400.0
2011-04-29 15:00:00,120.21,120.21,119.87,119.98,49400.0,84.1581,84.1581,83.9201,83.9971,49400.0
2011-04-29 15:05:00,119.97,120.15,119.97,120.08,21300.0,83.9901,84.1161,83.9901,84.0671,21300.0
2011-04-29 15:10:00,120.11,120.2,120.08,120.13,27900.0,84.0881,84.1511,84.0671,84.1021,27900.0
2011-04-29 15:15:00,120.13,120.18,120.07,120.09,50400.0,84.1021,84.1371,84.0601,84.0741,50400.0
2011-04-29 15:20:00,120.1,120.22,120.07,120.11,43100.0,84.0811,84.1651,84.0601,84.0881,43100.0
2011-04-29 15:25:00,120.09,120.22,120.06,120.22,33800.0,84.0741,84.1651,84.0531,84.1651,33800.0
2011-04-29 15:30:00,120.21,120.25,120.15,120.21,39300.0,84.1581,84.1861,84.1161,84.1581,39300.0
2011-04-29 15:35:00,120.22,120.24,120.12,120.21,32500.0,84.1651,84.1791,84.0951,84.1581,32500.0
2011-04-29 15:40:00,120.21,120.3,120.06,120.27,51500.0,84.1581,84.2211,84.0531,84.2001,51500.0
2011-04-29 15:45:00,120.26,120.54,120.22,120.3,88700.0,84.1931,84.3892,84.1651,84.2211,88700.0
2011-04-29 15:50:00,120.29,120.3,120.12,120.17,44200.0,84.2141,84.2211,84.0951,84.1301,44200.0
2011-04-29 15:55:00,120.17,120.33,120.14,120.17,111900.0,84.1301,84.2421,84.1091,84.1301,111900.0
2011-05-02 09:30:00,121.32,121.49,120.69,121.0,75900.0,84.9352,85.0542,84.4942,84.7112,75900.0
2011-05-02 09:35:00,121.02,121.02,120.3,120.44,47600.0,84.7252,84.7252,84.2211,84.3191,47600.0
2011-05-02 09:40:00,120.44,120.44,119.75,119.78,30700.0,84.3191,84.3191,83.8361,83.8571,30700.0
2011-05-02 09:45:00,119.76,120.43,119.44,120.37,31800.0,83.8431,84.3121,83.619,84.2701,31800.0
2011-05-02 09:50:00,120.33,120.57,120.22,120.52,55100.0,84.2421,84.4102,84.1651,84.3751,55100.0
2011-05-02 09:55:00,120.46,120.62,119.77,119.87,40100.0,84.3331,84.4452,83.8501,83.9201,40100.0
2011-05-02 10:00:00,119.89,120.34,119.89,120.22,21400.0,83.9341,84.2491,83.9341,84.1651,21400.0
2011-05-02 10:05:00,120.22,120.23,119.79,120.15,40700.0,84.1651,84.1721,83.8641,84.1161,40700.0
2011-05-02 10:10:00,120.13,120.38,119.89,120.18,24600.0,84.1021,84.2771,83.9341,84.1371,24600.0
2011-05-02 10:15:00,120.22,120.45,120.21,120.28,16600.0,84.1651,84.3261,84.1581,84.2071,16600.0
2011-05-02 10:20:00,120.34,120.86,120.25,120.86,17800.0,84.2491,84.6132,84.1861,84.6132,17800.0
2011-05-02 10:25:00,120.86,121.09,120.82,121.02,39100.0,84.6132,84.7742,84.5852,84.7252,39100.0
2011-05-02 10:30:00,121.0,121.36,120.89,121.12,44200.0,84.7112,84.9632,84.6342,84.7952,44200.0
2011-05-02 10:35:00,121.14,121.14,120.62,120.65,26100.0,84.8092,84.8092,84.4452,84.4662,26100.0
2011-05-02 10:40:00,120.65,120.93,120.63,120.93,14100.0,84.4662,84.6622,84.4522,84.6622,14100.0
2011-05-02 10:45:00,120.9,120.97,120.6,120.6,25000.0,84.6412,84.6902,84.4312,84.4312,25000.0
2011-05-02 10:50:00,120.6,120.61,120.38,120.49,13100.0,84.4312,84.4382,84.2771,84.3541,13100.0
2011-05-02 10:55:00,120.49,120.49,120.0,120.0,33000.0,84.3541,84.3541,84.0111,84.0111,33000.0
2011-05-02 11:00:00,120.02,120.24,120.0,120.11,22500.0,84.0251,84.1791,84.0111,84.0881,22500.0
2011-05-02 11:05:00,120.16,120.5,120.13,120.5,16000.0,84.1231,84.3611,84.1021,84.3611,16000.0
2011-05-02 11:10:00,120.5,120.58,120.38,120.42,13700.0,84.3611,84.4172,84.2771,84.3051,13700.0
2011-05-02 11:15:00,120.37,120.42,119.83,119.84,18300.0,84.2701,84.3051,83.8921,83.8991,18300.0
2011-05-02 11:20:00,119.82,119.84,119.41,119.41,15200.0,83.8851,83.8991,83.598,83.598,15200.0
2011-05-02 11:25:00,119.45,119.46,119.3,119.36,17000.0,83.6261,83.6331,83.521,83.563,17000.0
2011-05-02 11:30:00,119.33,119.37,119.18,119.36,19500.0,83.542,83.57,83.437,83.563,19500.0
2011-05-02 11:35:00,119.37,119.46,119.34,119.37,30300.0,83.57,83.6331,83.549,83.57,30300.0
2011-05-02 11:40:00,119.38,119.38,119.11,119.15,21400.0,83.577,83.577,83.388,83.416,21400.0
2011-05-02 11:45:00,119.14,119.31,119.11,119.11,16500.0,83.409,83.528,83.388,83.388,16500.0
2011-05-02 11:50:00,119.12,119.21,119.01,119.14,16200.0,83.395,83.458,83.318,83.409,16200.0
2011-05-02 11:55:00,119.14,119.18,118.86,119.03,26300.0,83.409,83.437,83.213,83.332,26300.0
2011-05-02 12:00:00,119.05,119.31,119.04,119.29,14300.0,83.346,83.528,83.339,83.514,14300.0
2011-05-02 12:05:00,119.29,119.29,119.19,119.22,5800.0,83.514,83.514,83.444,83.465,5800.0
2011-05-02 12:10:00,119.23,119.36,119.23,119.27,8300.0,83.472,83.563,83.472,83.5,8300.0
2011-05-02 12:15:00,119.3,119.3,118.92,118.95,14200.0,83.521,83.521,83.255,83.276,14200.0
2011-05-02 12:20:00,118.95,119.09,118.57,118.71,25000.0,83.276,83.374,83.01,83.108,25000.0
2011-05-02 12:25:00,118.65,118.7,118.25,118.37,22000.0,83.066,83.101,82.7859,82.87,22000.0
2011-05-02 12:30:00,118.37,118.58,118.05,118.53,22900.0,82.87,83.017,82.6459,82.982,22900.0
2011-05-02 12:35:00,118.62,118.62,118.41,118.52,26500.0,83.045,83.045,82.898,82.975,26500.0
2011-05-02 12:40:00,118.52,118.64,118.3,118.34,25600.0,82.975,83.059,82.8209,82.8489,25600.0
2011-05-02 12:45:00,118.31,118.34,118.11,118.14,16600.0,82.8279,82.8489,82.6879,82.7089,16600.0
2011-05-02 12:50:00,118.15,118.29,118.14,118.24,6100.0,82.7159,82.8139,82.7089,82.7789,6100.0
2011-05-02 12:55:00,118.27,118.42,118.19,118.19,14100.0,82.7999,82.905,82.7439,82.7439,14100.0
2011-05-02 13:00:00,118.2,118.42,118.2,118.36,14000.0,82.7509,82.905,82.7509,82.8629,14000.0
2011-05-02 13:05:00,118.38,118.42,118.29,118.35,11000.0,82.877,82.905,82.8139,82.8559,11000.0
2011-05-02 13:10:00,118.36,118.48,118.35,118.42,8400.0,82.8629,82.947,82.8559,82.905,8400.0
2011-05-02 13:15:00,118.46,118.52,118.43,118.5,7900.0,82.933,82.975,82.912,82.961,7900.0
2011-05-02 13:20:00,118.52,118.56,118.47,118.47,8200.0,82.975,83.003,82.94,82.94,8200.0
2011-05-02 13:25:00,118.48,118.67,118.48,118.65,9600.0,82.947,83.08,82.947,83.066,9600.0
2011-05-02 13:30:00,118.65,118.91,118.65,118.84,12800.0,83.066,83.248,83.066,83.199,12800.0
2011-05-02 13:35:00,118.84,119.01,118.84,118.97,18700.0,83.199,83.318,83.199,83.29,18700.0
2011-05-02 13:40:00,118.97,119.07,118.92,118.93,7200.0,83.29,83.36,83.255,83.262,7200.0
2011-05-02 13:45:00,118.94,118.96,118.85,118.86,7000.0,83.269,83.283,83.206,83.213,7000.0
2011-05-02 13:50:00,118.85,118.85,118.52,118.52,16100.0,83.206,83.206,82.975,82.975,16100.0
2011-05-02 13:55:00,118.55,118.56,118.41,118.56,17200.0,82.996,83.003,82.898,83.003,17200.0
2011-05-02 14:00:00,118.59,119.15,118.57,119.15,28700.0,83.024,83.416,83.01,83.416,28700.0
2011-05-02 14:05:00,119.15,119.35,119.12,119.33,36900.0,83.416,83.556,83.395,83.542,36900.0
2011-05-02 14:10:00,119.33,119.39,119.3,119.35,14600.0,83.542,83.584,83.521,83.556,14600.0
2011-05-02 14:15:00,119.34,119.45,119.34,119.45,17100.0,83.549,83.6261,83.549,83.6261,17100.0
2011-05-02 14:20:00,119.44,119.5,119.31,119.31,13800.0,83.619,83.6611,83.528,83.528,13800.0
2011-05-02 14:25:00,119.31,119.34,119.14,119.25,12500.0,83.528,83.549,83.409,83.486,12500.0
2011-05-02 14:30:00,119.23,119.35,119.23,119.29,17700.0,83.472,83.556,83.472,83.514,17700.0
2011-05-02 14:35:00,119.29,119.35,119.23,119.27,9600.0,83.514,83.556,83.472,83.5,9600.0
2011-05-02 14:40:00,119.26,119.34,119.24,119.34,24300.0,83.493,83.549,83.479,83.549,24300.0
2011-05-02 14:45:00,119.34,119.42,119.22,119.22,11700.0,83.549,83.605,83.465,83.465,11700.0
2011-05-02 14:50:00,119.23,119.23,119.14,119.19,11800.0,83.472,83.472,83.409,83.444,11800.0
2011-05-02 14:55:00,119.22,119.23,118.91,119.02,14500.0,83.465,83.472,83.248,83.325,14500.0
2011-05-02 15:00:00,119.03,119.04,118.77,118.85,24500.0,83.332,83.339,83.15,83.206,24500.0
2011-05-02 15:05:00,118.85,118.94,118.83,118.9,21700.0,83.206,83.269,83.192,83.241,21700.0
2011-05-02 15:10:00,118.94,119.03,118.78,118.83,15000.0,83.269,83.332,83.157,83.192,15000.0
2011-05-02 15:15:00,118.79,118.83,118.5,118.57,43300.0,83.164,83.192,82.961,83.01,43300.0
2011-05-02 15:20:00,118.57,118.58,118.46,118.49,23700.0,83.01,83.017,82.933,82.954,23700.0
2011-05-02 15:25:00,118.48,118.57,118.22,118.27,32900.0,82.947,83.01,82.7649,82.7999,32900.0
2011-05-02 15:30:00,118.29,118.54,118.28,118.5,31800.0,82.8139,82.989,82.8069,82.961,31800.0
2011-05-02 15:35:00,118.51,118.51,118.29,118.42,42600.0,82.968,82.968,82.8139,82.905,42600.0
2011-05-02 15:40:00,118.42,118.42,118.25,118.29,43900.0,82.905,82.905,82.7859,82.8139,43900.0
2011-05-02 15:45:00,118.28,118.42,118.1,118.42,83000.0,82.8069,82.905,82.6809,82.905,83000.0
2011-05-02 15:50:00,118.43,118.55,118.4,118.45,47400.0,82.912,82.996,82.891,82.926,47400.0
2011-05-02 15:55:00,118.45,118.45,118.26,118.32,95800.0,82.926,82.926,82.7929,82.8349,95800.0
2011-05-03 09:30:00,117.25,117.42,116.71,117.39,87300.0,82.0858,82.2049,81.7078,82.1839,87300.0
2011-05-03 09:35:00,117.38,117.45,116.95,117.14,27800.0,82.1769,82.2259,81.8758,82.0088,27800.0
2011-05-03 09:40:00,117.12,117.23,116.39,116.47,47900.0,81.9948,82.0718,81.4838,81.5398,47900.0
2011-05-03 09:45:00,116.51,116.87,116.32,116.81,59700.0,81.5678,81.8198,81.4348,81.7778,59700.0
2011-05-03 09:50:00,116.81,117.27,116.73,117.21,57300.0,81.7778,82.0998,81.7218,82.0578,57300.0
2011-05-03 09:55:00,117.21,117.55,116.81,117.08,42500.0,82.0578,82.2959,81.7778,81.9668,42500.0
2011-05-03 10:00:00,117.18,117.85,117.18,117.4,35900.0,82.0368,82.5059,82.0368,82.1909,35900.0
2011-05-03 10:05:00,117.36,117.64,117.17,117.2,49100.0,82.1629,82.3589,82.0298,82.0508,49100.0
2011-05-03 10:10:00,117.2,117.53,117.02,117.45,41300.0,82.0508,82.2819,81.9248,82.2259,41300.0
2011-05-03 10:15:00,117.4,118.15,117.4,117.53,20200.0,82.1909,82.7159,82.1909,82.2819,20200.0
2011-05-03 10:20:00,117.59,117.73,117.34,117.38,15600.0,82.3239,82.4219,82.1489,82.1769,15600.0
2011-05-03 10:25:00,117.41,117.89,117.36,117.61,11100.0,82.1979,82.5339,82.1629,82.3379,11100.0
2011-05-03 10:30:00,117.61,117.69,117.28,117.29,10600.0,82.3379,82.3939,82.1068,82.1139,10600.0
2011-05-03 10:35:00,117.22,117.26,116.84,117.11,41800.0,82.0648,82.0928,81.7988,81.9878,41800.0
2011-05-03 10:40:00,117.12,117.12,116.72,116.81,34900.0,81.9948,81.9948,81.7148,81.7778,34900.0
2011-05-03 10:45:00,116.77,117.11,116.65,117.1,20800.0,81.7498,81.9878,81.6658,81.9808,20800.0
2011-05-03 10:50:00,117.16,117.16,116.78,117.05,13900.0,82.0228,82.0228,81.7568,81.9458,13900.0
2011-05-03 10:55:00,117.1,117.14,116.68,117.07,14100.0,81.9808,82.0088,81.6868,81.9598,14100.0
2011-05-03 11:00:00,117.02,117.25,117.0,117.18,19200.0,81.9248,82.0858,81.9108,82.0368,19200.0
2011-05-03 11:05:00,117.17,117.17,116.78,116.99,21600.0,82.0298,82.0298,81.7568,81.9038,21600.0
2011-05-03 11:10:00,116.99,117.1,116.96,117.09,14100.0,81.9038,81.9808,81.8828,81.9738,14100.0
2011-05-03 11:15:00,117.07,117.19,116.82,116.83,20200.0,81.9598,82.0438,81.7848,81.7918,20200.0
2011-05-03 11:20:00,116.88,117.31,116.88,117.18,6900.0,81.8268,82.1279,81.8268,82.0368,6900.0
2011-05-03 11:25:00,117.17,117.18,116.71,117.13,12400.0,82.0298,82.0368,81.7078,82.0018,12400.0
2011-05-03 11:30:00,117.14,117.2,117.0,117.12,6600.0,82.0088,82.0508,81.9108,81.9948,6600.0
2011-05-03 11:35:00,117.18,117.29,117.05,117.22,23200.0,82.0368,82.1139,81.9458,82.0648,23200.0
2011-05-03 11:40:00,117.2,117.36,117.12,117.27,8900.0,82.0508,82.1629,81.9948,82.0998,8900.0
2011-05-03 11:45:00,117.24,117.24,117.03,117.03,9800.0,82.0788,82.0788,81.9318,81.9318,9800.0
2011-05-03 11:50:00,116.99,117.04,116.91,116.99,4300.0,81.9038,81.9388,81.8478,81.9038,4300.0
2011-05-03 11:55:00,117.0,117.06,116.95,116.99,5600.0,81.9108,81.9528,81.8758,81.9038,5600.0
2011-05-03 12:00:00,117.02,117.19,117.02,117.05,7000.0,81.9248,82.0438,81.9248,81.9458,7000.0
2011-05-03 12:05:00,117.06,117.08,116.88,116.95,5800.0,81.9528,81.9668,81.8268,81.8758,5800.0
2011-05-03 12:10:00,116.95,116.99,116.84,116.88,7200.0,81.8758,81.9038,81.7988,81.8268,7200.0
2011-05-03 12:15:00,116.93,116.95,116.71,116.76,12500.0,81.8618,81.8758,81.7078,81.7428,12500.0
2011-05-03 12:20:00,116.75,116.75,116.66,116.7,12500.0,81.7358,81.7358,81.6728,81.7008,12500.0
2011-05-03 12:25:00,116.74,116.79,116.65,116.65,7700.0,81.7288,81.7638,81.6658,81.6658,7700.0
2011-05-03 12:30:00,116.68,116.69,116.59,116.62,4600.0,81.6868,81.6938,81.6238,81.6448,4600.0
2011-05-03 12:35:00,116.6,116.65,116.4,116.4,8500.0,81.6308,81.6658,81.4908,81.4908,8500.0
2011-05-03 12:40:00,116.41,116.45,116.38,116.42,8600.0,81.4978,81.5258,81.4768,81.5048,8600.0
2011-05-03 12:45:00,116.41,116.47,116.32,116.32,11600.0,81.4978,81.5398,81.4348,81.4348,11600.0
2011-05-03 12:50:00,116.33,116.35,116.1,116.27,18500.0,81.4418,81.4558,81.2807,81.3998,18500.0
2011-05-03 12:55:00,116.27,116.29,116.16,116.23,10700.0,81.3998,81.4138,81.3227,81.3718,10700.0
2011-05-03 13:00:00,116.16,116.4,116.16,116.37,13900.0,81.3227,81.4908,81.3227,81.4698,13900.0
2011-05-03 13:05:00,116.32,116.41,116.26,116.37,10500.0,81.4348,81.4978,81.3928,81.4698,10500.0
2011-05-03 13:10:00,116.39,116.74,116.39,116.58,20100.0,81.4838,81.7288,81.4838,81.6168,20100.0
2011-05-03 13:15:00,116.62,116.79,116.58,116.75,9100.0,81.6448,81.7638,81.6168,81.7358,9100.0
2011-05-03 13:20:00,116.76,116.79,116.42,116.53,11200.0,81.7428,81.7638,81.5048,81.5818,11200.0
2011-05-03 13:25:00,116.51,116.51,116.12,116.22,8400.0,81.5678,81.5678,81.2947,81.3648,8400.0
2011-05-03 13:30:00,116.2,116.22,116.0,116.18,30400.0,81.3507,81.3648,81.2107,81.3367,30400.0
2011-05-03 13:35:00,116.22,116.42,116.17,116.26,7800.0,81.3648,81.5048,81.3297,81.3928,7800.0
2011-05-03 13:40:00,116.23,116.34,116.04,116.17,10100.0,81.3718,81.4488,81.2387,81.3297,10100.0
2011-05-03 13:45:00,116.19,116.27,116.03,116.26,9800.0,81.3437,81.3998,81.2317,81.3928,9800.0
2011-05-03 13:50:00,116.19,116.4,116.08,116.31,17500.0,81.3437,81.4908,81.2667,81.4278,17500.0
2011-05-03 13:55:00,116.35,116.35,116.04,116.28,14800.0,81.4558,81.4558,81.2387,81.4068,14800.0
2011-05-03 14:00:00,116.28,116.33,116.17,116.2,11400.0,81.4068,81.4418,81.3297,81.3507,11400.0
2011-05-03 14:05:00,116.16,116.16,115.92,115.99,34500.0,81.3227,81.3227,81.1547,81.2037,34500.0
2011-05-03 14:10:00,115.99,115.99,115.59,115.67,48200.0,81.2037,81.2037,80.9237,80.9797,48200.0
2011-05-03 14:15:00,115.67,115.92,115.62,115.62,14500.0,80.9797,81.1547,80.9447,80.9447,14500.0
2011-05-03 14:20:00,115.61,115.67,115.5,115.52,24400.0,80.9377,80.9797,80.8607,80.8747,24400.0
2011-05-03 14:25:00,115.52,115.78,115.52,115.64,20700.0,80.8747,81.0567,80.8747,80.9587,20700.0
2011-05-03 14:30:00,115.64,115.75,115.63,115.73,16300.0,80.9587,81.0357,80.9517,81.0217,16300.0
2011-05-03 14:35:00,115.71,115.75,115.52,115.52,8200.0,81.0077,81.0357,80.8747,80.8747,8200.0
2011-05-03 14:40:00,115.53,115.76,115.52,115.55,36300.0,80.8817,81.0427,80.8747,80.8957,36300.0
2011-05-03 14:45:00,115.56,115.59,115.33,115.35,43600.0,80.9027,80.9237,80.7417,80.7557,43600.0
2011-05-03 14:50:00,115.34,115.35,115.12,115.13,38900.0,80.7487,80.7557,80.5946,80.6017,38900.0
2011-05-03 14:55:00,115.12,115.16,115.06,115.08,51400.0,80.5946,80.6227,80.5526,80.5666,51400.0
2011-05-03 15:00:00,115.08,115.46,115.07,115.45,44700.0,80.5666,80.8327,80.5596,80.8257,44700.0
2011-05-03 15:05:00,115.45,115.73,115.42,115.62,60200.0,80.8257,81.0217,80.8047,80.9447,60200.0
2011-05-03 15:10:00,115.62,115.66,115.6,115.65,34100.0,80.9447,80.9727,80.9307,80.9657,34100.0
2011-05-03 15:15:00,115.65,115.76,115.62,115.75,39900.0,80.9657,81.0427,80.9447,81.0357,39900.0
2011-05-03 15:20:00,115.75,116.01,115.71,115.89,46400.0,81.0357,81.2177,81.0077,81.1337,46400.0
2011-05-03 15:25:00,115.92,115.95,115.75,115.85,30100.0,81.1547,81.1757,81.0357,81.1057,30100.0
2011-05-03 15:30:00,115.85,116.0,115.76,115.81,51300.0,81.1057,81.2107,81.0427,81.0777,51300.0
2011-05-03 15:35:00,115.78,115.84,115.59,115.83,39400.0,81.0567,81.0987,80.9237,81.0917,39400.0
2011-05-03 15:40:00,115.85,115.91,115.74,115.88,52900.0,81.1057,81.1477,81.0287,81.1267,52900.0
2011-05-03 15:45:00,115.9,116.0,115.8,115.86,60900.0,81.1407,81.2107,81.0707,81.1127,60900.0
2011-05-03 15:50:00,115.89,116.02,115.75,115.86,71500.0,81.1337,81.2247,81.0357,81.1127,71500.0
2011-05-03 15:55:00,115.89,116.04,115.86,115.92,102300.0,81.1337,81.2387,81.1127,81.1547,102300.0
2011-05-04 09:30:00,116.48,116.55,115.85,116.44,118500.0,81.5468,81.5958,81.1057,81.5188,118500.0
2011-05-04 09:35:00,116.41,116.68,115.95,116.23,68900.0,81.4978,81.6868,81.1757,81.3718,68900.0
2011-05-04 09:40:00,116.23,116.27,115.72,116.19,53900.0,81.3718,81.3998,81.0147,81.3437,53900.0
2011-05-04 09:45:00,116.15,116.47,116.02,116.47,84200.0,81.3157,81.5398,81.2247,81.5398,84200.0
2011-05-04 09:50:00,116.47,116.47,115.98,116.43,78500.0,81.5398,81.5398,81.1967,81.5118,78500.0
2011-05-04 09:55:00,116.41,116.84,115.95,116.14,61300.0,81.4978,81.7988,81.1757,81.3087,61300.0
2011-05-04 10:00:00,116.08,116.12,115.12,115.34,83800.0,81.2667,81.2947,80.5946,80.7487,83800.0
2011-05-04 10:05:00,115.36,115.46,113.54,113.66,140200.0,80.7627,80.8327,79.4885,79.5725,140200.0
2011-05-04 10:10:00,113.53,114.28,113.5,114.28,56100.0,79.4815,80.0066,79.4605,80.0066,56100.0
2011-05-04 10:15:00,114.29,114.79,114.15,114.77,59700.0,80.0136,80.3636,79.9156,80.3496,59700.0
2011-05-04 10:20:00,114.78,114.97,114.44,114.68,47400.0,80.3566,80.4896,80.1186,80.2866,47400.0
2011-05-04 10:25:00,114.68,114.94,114.6,114.61,45300.0,80.2866,80.4686,80.2306,80.2376,45300.0
2011-05-04 10:30:00,114.6,114.99,114.44,114.85,34100.0,80.2306,80.5036,80.1186,80.4056,34100.0
2011-05-04 10:35:00,114.84,114.9,114.44,114.81,34300.0,80.3986,80.4406,80.1186,80.3776,34300.0
2011-05-04 10:40:00,114.81,114.9,114.54,114.55,35900.0,80.3776,80.4406,80.1886,80.1956,35900.0
2011-05-04 10:45:00,114.57,114.68,114.1,114.2,44500.0,80.2096,80.2866,79.8806,79.9506,44500.0
2011-05-04 10:50:00,114.16,114.71,114.14,114.69,29700.0,79.9226,80.3076,79.9086,80.2936,29700.0
2011-05-04 10:55:00,114.69,114.96,114.61,114.9,26600.0,80.2936,80.4826,80.2376,80.4406,26600.0
2011-05-04 11:00:00,114.9,115.13,114.85,115.0,31600.0,80.4406,80.6017,80.4056,80.5106,31600.0
2011-05-04 11:05:00,115.07,115.08,114.69,114.74,20700.0,80.5596,80.5666,80.2936,80.3286,20700.0
2011-05-04 11:10:00,114.77,115.05,114.69,114.77,27800.0,80.3496,80.5456,80.2936,80.3496,27800.0
2011-05-04 11:15:00,114.76,114.81,114.11,114.33,35200.0,80.3426,80.3776,79.8876,80.0416,35200.0
2011-05-04 11:20:00,114.34,114.45,114.23,114.31,31600.0,80.0486,80.1256,79.9716,80.0276,31600.0
2011-05-04 11:25:00,114.28,114.53,114.1,114.3,24700.0,80.0066,80.1816,79.8806,80.0206,24700.0
2011-05-04 11:30:00,114.33,114.44,114.25,114.43,19100.0,80.0416,80.1186,79.9856,80.1116,19100.0
2011-05-04 11:35:00,114.43,114.43,113.91,113.93,21000.0,80.1116,80.1116,79.7475,79.7615,21000.0
2011-05-04 11:40:00,114.01,114.07,113.82,114.05,23400.0,79.8175,79.8596,79.6845,79.8456,23400.0
2011-05-04 11:45:00,114.07,114.34,114.03,114.22,17700.0,79.8596,80.0486,79.8315,79.9646,17700.0
2011-05-04 11:50:00,114.21,114.29,114.04,114.05,20500.0,79.9576,80.0136,79.8385,79.8456,20500.0
2011-05-04 11:55:00,114.04,114.21,113.95,114.17,16700.0,79.8385,79.9576,79.7755,79.9296,16700.0
2011-05-04 12:00:00,114.21,114.48,114.12,114.48,26600.0,79.9576,80.1466,79.8946,80.1466,26600.0
2011-05-04 12:05:00,114.45,114.45,114.29,114.3,18400.0,80.1256,80.1256,80.0136,80.0206,18400.0
2011-05-04 12:10:00,114.3,114.32,113.92,113.98,16500.0,80.0206,80.0346,79.7545,79.7965,16500.0
2011-05-04 12:15:00,113.99,113.99,113.64,113.67,30600.0,79.8035,79.8035,79.5585,79.5795,30600.0
2011-05-04 12:20:00,113.63,113.68,113.29,113.4,48300.0,79.5515,79.5865,79.3135,79.3905,48300.0
2011-05-04 12:25:00,113.35,113.59,113.29,113.38,36400.0,79.3555,79.5235,79.3135,79.3765,36400.0
2011-05-04 12:30:00,113.38,113.47,113.29,113.44,37900.0,79.3765,79.4395,79.3135,79.4185,37900.0
2011-05-04 12:35:00,113.4,113.45,113.16,113.21,63000.0,79.3905,79.4255,79.2225,79.2575,63000.0
2011-05-04 12:40:00,113.25,113.38,113.02,113.16,38600.0,79.2855,79.3765,79.1245,79.2225,38600.0
2011-05-04 12:45:00,113.21,113.25,112.95,113.04,38200.0,79.2575,79.2855,79.0754,79.1385,38200.0
2011-05-04 12:50:00,113.04,113.16,112.81,112.93,59400.0,79.1385,79.2225,78.9774,79.0614,59400.0
2011-05-04 12:55:00,112.9,113.26,112.85,113.24,24700.0,79.0404,79.2925,79.0054,79.2785,24700.0
2011-05-04 13:00:00,113.32,113.49,113.18,113.49,31200.0,79.3345,79.4535,79.2365,79.4535,31200.0
2011-05-04 13:05:00,113.51,113.53,113.23,113.23,42700.0,79.4675,79.4815,79.2715,79.2715,42700.0
2011-05-04 13:10:00,113.19,113.49,113.19,113.35,25100.0,79.2435,79.4535,79.2435,79.3555,25100.0
2011-05-04 13:15:00,113.33,113.34,113.17,113.23,28800.0,79.3415,79.3485,79.2295,79.2715,28800.0
2011-05-04 13:20:00,113.23,113.42,113.21,113.34,21700.0,79.2715,79.4045,79.2575,79.3485,21700.0
2011-05-04 13:25:00,113.35,113.4,113.11,113.22,35700.0,79.3555,79.3905,79.1875,79.2645,35700.0
2011-05-04 13:30:00,113.26,113.61,113.11,113.61,38900.0,79.2925,79.5375,79.1875,79.5375,38900.0
2011-05-04 13:35:00,113.61,114.0,113.44,113.95,96400.0,79.5375,79.8105,79.4185,79.7755,96400.0
2011-05-04 13:40:00,113.95,114.0,113.74,113.97,61200.0,79.7755,79.8105,79.6285,79.7895,61200.0
2011-05-04 13:45:00,113.96,113.98,113.8,113.81,38600.0,79.7825,79.7965,79.6705,79.6775,38600.0
2011-05-04 13:50:00,113.82,113.85,113.76,113.8,22400.0,79.6845,79.7055,79.6425,79.6705,22400.0
2011-05-04 13:55:00,113.78,114.23,113.73,114.04,65100.0,79.6565,79.9716,79.6215,79.8385,65100.0
2011-05-04 14:00:00,114.09,114.11,113.93,113.93,25000.0,79.8736,79.8876,79.7615,79.7615,25000.0
2011-05-04 14:05:00,113.92,113.95,113.86,113.91,28700.0,79.7545,79.7755,79.7125,79.7475,28700.0
2011-05-04 14:10:00,113.91,113.92,113.69,113.77,76300.0,79.7475,79.7545,79.5935,79.6495,76300.0
2011-05-04 14:15:00,113.78,114.33,113.78,114.32,47300.0,79.6565,80.0416,79.6565,80.0346,47300.0
2011-05-04 14:20:00,114.33,114.68,114.32,114.64,74300.0,80.0416,80.2866,80.0346,80.2586,74300.0
2011-05-04 14:25:00,114.63,114.76,114.37,114.47,53500.0,80.2516,80.3426,80.0696,80.1396,53500.0
2011-05-04 14:30:00,114.48,114.73,114.48,114.57,44000.0,80.1466,80.3216,80.1466,80.2096,44000.0
2011-05-04 14:35:00,114.58,114.58,114.42,114.47,28800.0,80.2166,80.2166,80.1046,80.1396,28800.0
2011-05-04 14:40:00,114.53,114.66,114.43,114.46,28300.0,80.1816,80.2726,80.1116,80.1326,28300.0
2011-05-04 14:45:00,114.47,114.47,114.14,114.26,29500.0,80.1396,80.1396,79.9086,79.9926,29500.0
2011-05-04 14:50:00,114.3,114.4,114.26,114.28,17000.0,80.0206,80.0906,79.9926,80.0066,17000.0
2011-05-04 14:55:00,114.28,114.28,113.74,113.75,31100.0,80.0066,80.0066,79.6285,79.6355,31100.0
2011-05-04 15:00:00,113.75,113.87,113.33,113.38,106900.0,79.6355,79.7195,79.3415,79.3765,106900.0
2011-05-04 15:05:00,113.38,113.44,113.16,113.16,40600.0,79.3765,79.4185,79.2225,79.2225,40600.0
2011-05-04 15:10:00,113.15,113.25,113.0,113.0,39500.0,79.2155,79.2855,79.1105,79.1105,39500.0
2011-05-04 15:15:00,112.98,113.38,112.96,113.36,27400.0,79.0965,79.3765,79.0824,79.3625,27400.0
2011-05-04 15:20:00,113.36,113.42,113.18,113.26,26700.0,79.3625,79.4045,79.2365,79.2925,26700.0
2011-05-04 15:25:00,113.28,113.29,113.05,113.26,67500.0,79.3065,79.3135,79.1455,79.2925,67500.0
2011-05-04 15:30:00,113.27,113.46,113.2,113.2,38800.0,79.2995,79.4325,79.2505,79.2505,38800.0
2011-05-04 15:35:00,113.2,113.5,113.18,113.37,27200.0,79.2505,79.4605,79.2365,79.3695,27200.0
2011-05-04 15:40:00,113.39,113.56,113.3,113.34,40900.0,79.3835,79.5025,79.3205,79.3485,40900.0
2011-05-04 15:45:00,113.36,113.5,113.14,113.14,50200.0,79.3625,79.4605,79.2085,79.2085,50200.0
2011-05-04 15:50:00,113.12,113.23,112.83,112.83,76000.0,79.1945,79.2715,78.9914,78.9914,76000.0
2011-05-04 15:55:00,112.82,112.84,112.6,112.65,190400.0,78.9844,78.9984,78.8304,78.8654,190400.0
2011-05-05 09:30:00,111.75,111.95,110.82,111.24,99500.0,78.2353,78.3754,77.5843,77.8783,99500.0
2011-05-05 09:35:00,111.23,112.4,111.04,112.38,99500.0,77.8713,78.6904,77.7383,78.6764,99500.0
2011-05-05 09:40:00,112.38,113.46,112.21,113.45,108400.0,78.6764,79.4325,78.5574,79.4255,108400.0
2011-05-05 09:45:00,113.43,114.13,113.36,113.74,108000.0,79.4115,79.9016,79.3625,79.6285,108000.0
2011-05-05 09:50:00,113.72,114.24,113.52,114.2,82600.0,79.6145,79.9786,79.4745,79.9506,82600.0
2011-05-05 09:55:00,114.23,115.26,114.19,114.78,91100.0,79.9716,80.6927,79.9436,80.3566,91100.0
2011-05-05 10:00:00,114.65,115.77,114.65,115.38,91600.0,80.2656,81.0497,80.2656,80.7767,91600.0
2011-05-05 10:05:00,115.38,115.92,114.8,114.81,125100.0,80.7767,81.1547,80.3706,80.3776,125100.0
2011-05-05 10:10:00,114.8,115.03,114.19,114.22,32900.0,80.3706,80.5316,79.9436,79.9646,32900.0
2011-05-05 10:15:00,114.2,114.55,114.02,114.09,42500.0,79.9506,80.1956,79.8245,79.8736,42500.0
2011-05-05 10:20:00,114.03,114.3,113.95,114.14,44400.0,79.8315,80.0206,79.7755,79.9086,44400.0
2011-05-05 10:25:00,114.14,114.33,113.73,113.8,67000.0,79.9086,80.0416,79.6215,79.6705,67000.0
2011-05-05 10:30:00,113.76,114.13,113.63,114.13,52400.0,79.6425,79.9016,79.5515,79.9016,52400.0
2011-05-05 10:35:00,114.15,114.69,114.14,114.69,41600.0,79.9156,80.2936,79.9086,80.2936,41600.0
2011-05-05 10:40:00,114.68,114.7,114.0,114.07,25000.0,80.2866,80.3006,79.8105,79.8596,25000.0
2011-05-05 10:45:00,114.03,114.67,114.02,114.54,18300.0,79.8315,80.2796,79.8245,80.1886,18300.0
2011-05-05 10:50:00,114.5,114.52,114.18,114.39,20600.0,80.1606,80.1746,79.9366,80.0836,20600.0
2011-05-05 10:55:00,114.39,114.92,114.34,114.83,39800.0,80.0836,80.4546,80.0486,80.3916,39800.0
2011-05-05 11:00:00,114.77,115.2,114.59,115.05,50700.0,80.3496,80.6507,80.2236,80.5456,50700.0
2011-05-05 11:05:00,115.04,115.16,114.55,114.8,53000.0,80.5386,80.6227,80.1956,80.3706,53000.0
2011-05-05 11:10:00,114.78,114.88,114.46,114.63,45800.0,80.3566,80.4266,80.1326,80.2516,45800.0
2011-05-05 11:15:00,114.63,115.12,114.46,115.05,36300.0,80.2516,80.5946,80.1326,80.5456,36300.0
2011-05-05 11:20:00,115.0,115.44,114.93,115.44,26900.0,80.5106,80.8187,80.4616,80.8187,26900.0
2011-05-05 11:25:00,115.43,115.45,115.16,115.3,29600.0,80.8117,80.8257,80.6227,80.7207,29600.0
2011-05-05 11:30:00,115.3,115.9,115.21,115.71,47700.0,80.7207,81.1407,80.6577,81.0077,47700.0
2011-05-05 11:35:00,115.65,116.17,115.65,116.12,67600.0,80.9657,81.3297,80.9657,81.2947,67600.0
2011-05-05 11:40:00,116.11,116.38,116.09,116.31,77000.0,81.2877,81.4768,81.2737,81.4278,77000.0
2011-05-05 11:45:00,116.28,116.92,116.24,116.72,42800.0,81.4068,81.8548,81.3788,81.7148,42800.0
2011-05-05 11:50:00,116.72,116.91,116.54,116.82,41500.0,81.7148,81.8478,81.5888,81.7848,41500.0
2011-05-05 11:55:00,116.82,117.29,116.77,117.12,36300.0,81.7848,82.1139,81.7498,81.9948,36300.0
2011-05-05 12:00:00,117.07,117.59,117.07,117.47,54500.0,81.9598,82.3239,81.9598,82.2399,54500.0
2011-05-05 12:05:00,117.5,117.5,117.0,117.0,20000.0,82.2609,82.2609,81.9108,81.9108,20000.0
2011-05-05 12:10:00,116.94,116.98,116.64,116.74,17700.0,81.8688,81.8968,81.6588,81.7288,17700.0
2011-05-05 12:15:00,116.78,116.81,116.55,116.8,19200.0,81.7568,81.7778,81.5958,81.7708,19200.0
2011-05-05 12:20:00,116.8,116.88,116.6,116.88,12000.0,81.7708,81.8268,81.6308,81.8268,12000.0
2011-05-05 12:25:00,116.88,117.0,116.7,116.78,15700.0,81.8268,81.9108,81.7008,81.7568,15700.0
2011-05-05 12:30:00,116.73,116.73,116.36,116.44,21200.0,81.7218,81.7218,81.4628,81.5188,21200.0
2011-05-05 12:35:00,116.43,116.46,116.3,116.34,11300.0,81.5118,81.5328,81.4208,81.4488,11300.0
2011-05-05 12:40:00,116.34,116.35,116.15,116.16,27600.0,81.4488,81.4558,81.3157,81.3227,27600.0
2011-05-05 12:45:00,116.15,116.27,115.94,116.23,31200.0,81.3157,81.3998,81.1687,81.3718,31200.0
2011-05-05 12:50:00,116.23,116.43,116.19,116.38,15600.0,81.3718,81.5118,81.3437,81.4768,15600.0
2011-05-05 12:55:00,116.38,116.66,116.33,116.58,18600.0,81.4768,81.6728,81.4418,81.6168,18600.0
2011-05-05 13:00:00,116.61,116.95,116.61,116.84,22200.0,81.6378,81.8758,81.6378,81.7988,22200.0
2011-05-05 13:05:00,116.84,116.91,116.66,116.75,19300.0,81.7988,81.8478,81.6728,81.7358,19300.0
2011-05-05 13:10:00,116.75,117.17,116.68,117.06,37100.0,81.7358,82.0298,81.6868,81.9528,37100.0
2011-05-05 13:15:00,117.06,117.06,116.72,116.79,30300.0,81.9528,81.9528,81.7148,81.7638,30300.0
2011-05-05 13:20:00,116.79,116.79,116.46,116.46,23400.0,81.7638,81.7638,81.5328,81.5328,23400.0
2011-05-05 13:25:00,116.48,116.54,116.4,116.47,24700.0,81.5468,81.5888,81.4908,81.5398,24700.0
2011-05-05 13:30:00,116.47,116.49,116.2,116.39,24500.0,81.5398,81.5538,81.3507,81.4838,24500.0
2011-05-05 13:35:00,116.4,116.42,116.1,116.39,34800.0,81.4908,81.5048,81.2807,81.4838,34800.0
2011-05-05 13:40:00,116.4,116.71,116.36,116.57,63100.0,81.4908,81.7078,81.4628,81.6098,63100.0
2011-05-05 13:45:00,116.55,116.64,116.43,116.47,37200.0,81.5958,81.6588,81.5118,81.5398,37200.0
2011-05-05 13:50:00,116.51,116.55,116.26,116.45,42100.0,81.5678,81.5958,81.3928,81.5258,42100.0
2011-05-05 13:55:00,116.43,116.61,116.39,116.59,29400.0,81.5118,81.6378,81.4838,81.6238,29400.0
2011-05-05 14:00:00,116.63,116.63,116.42,116.48,25300.0,81.6518,81.6518,81.5048,81.5468,25300.0
2011-05-05 14:05:00,116.5,116.73,116.46,116.61,25100.0,81.5608,81.7218,81.5328,81.6378,25100.0
2011-05-05 14:10:00,116.6,116.6,116.44,116.59,27500.0,81.6308,81.6308,81.5188,81.6238,27500.0
2011-05-05 14:15:00,116.59,116.74,116.55,116.68,20800.0,81.6238,81.7288,81.5958,81.6868,20800.0
2011-05-05 14:20:00,116.71,117.2,116.66,117.16,32300.0,81.7078,82.0508,81.6728,82.0228,32300.0
2011-05-05 14:25:00,117.16,117.29,117.07,117.29,18700.0,82.0228,82.1139,81.9598,82.1139,18700.0
2011-05-05 14:30:00,117.28,117.74,117.18,117.73,77800.0,82.1068,82.4289,82.0368,82.4219,77800.0
2011-05-05 14:35:00,117.73,117.95,117.66,117.95,67300.0,82.4219,82.5759,82.3729,82.5759,67300.0
2011-05-05 14:40:00,117.94,117.95,117.46,117.46,34200.0,82.5689,82.5759,82.2329,82.2329,34200.0
2011-05-05 14:45:00,117.39,117.57,117.12,117.42,31100.0,82.1839,82.3099,81.9948,82.2049,31100.0
2011-05-05 14:50:00,117.42,117.42,116.88,116.9,27200.0,82.2049,82.2049,81.8268,81.8408,27200.0
2011-05-05 14:55:00,116.91,117.25,116.9,116.98,30100.0,81.8478,82.0858,81.8408,81.8968,30100.0
2011-05-05 15:00:00,116.98,117.06,116.68,117.06,49400.0,81.8968,81.9528,81.6868,81.9528,49400.0
2011-05-05 15:05:00,117.06,117.08,116.7,116.7,60700.0,81.9528,81.9668,81.7008,81.7008,60700.0
2011-05-05 15:10:00,116.65,116.71,115.65,116.51,98100.0,81.6658,81.7078,80.9657,81.5678,98100.0
2011-05-05 15:15:00,116.52,116.65,116.22,116.39,55000.0,81.5748,81.6658,81.3648,81.4838,55000.0
2011-05-05 15:20:00,116.42,116.44,115.44,115.57,100400.0,81.5048,81.5188,80.8187,80.9097,100400.0
2011-05-05 15:25:00,115.58,115.72,115.2,115.28,70100.0,80.9167,81.0147,80.6507,80.7067,70100.0
2011-05-05 15:30:00,115.28,116.04,115.26,115.96,72900.0,80.7067,81.2387,80.6927,81.1827,72900.0
2011-05-05 15:35:00,115.95,116.26,115.91,116.05,58400.0,81.1757,81.3928,81.1477,81.2457,58400.0
2011-05-05 15:40:00,116.05,116.33,115.72,116.33,36500.0,81.2457,81.4418,81.0147,81.4418,36500.0
2011-05-05 15:45:00,116.37,116.5,115.93,116.02,65400.0,81.4698,81.5608,81.1617,81.2247,65400.0
2011-05-05 15:50:00,116.02,116.14,115.77,115.95,42500.0,81.2247,81.3087,81.0497,81.1757,42500.0
2011-05-05 15:55:00,115.95,116.11,115.75,115.88,87400.0,81.1757,81.2877,81.0357,81.1267,87400.0
2011-05-06 09:30:00,118.35,118.68,117.89,118.38,57500.0,82.8559,83.087,82.5339,82.877,57500.0
2011-05-06 09:35:00,118.39,118.54,117.5,117.69,37500.0,82.884,82.989,82.2609,82.3939,37500.0
2011-05-06 09:40:00,117.61,117.94,117.11,117.87,42200.0,82.3379,82.5689,81.9878,82.5199,42200.0
2011-05-06 09:45:00,117.8,118.03,117.5,117.8,45600.0,82.4709,82.6319,82.2609,82.4709,45600.0
2011-05-06 09:50:00,117.8,117.91,117.35,117.59,23100.0,82.4709,82.5479,82.1559,82.3239,23100.0
2011-05-06 09:55:00,117.59,117.8,117.43,117.77,18000.0,82.3239,82.4709,82.2119,82.4499,18000.0
2011-05-06 10:00:00,117.77,117.99,117.68,117.84,19000.0,82.4499,82.6039,82.3869,82.4989,19000.0
2011-05-06 10:05:00,117.72,117.8,117.39,117.51,39100.0,82.4149,82.4709,82.1839,82.2679,39100.0
2011-05-06 10:10:00,117.43,117.95,117.42,117.93,20700.0,82.2119,82.5759,82.2049,82.5619,20700.0
2011-05-06 10:15:00,117.95,118.0,117.71,117.97,35300.0,82.5759,82.6109,82.4079,82.5899,35300.0
2011-05-06 10:20:00,117.95,118.44,117.93,118.33,29800.0,82.5759,82.919,82.5619,82.8419,29800.0
2011-05-06 10:25:00,118.32,118.5,118.12,118.32,20600.0,82.8349,82.961,82.6949,82.8349,20600.0
2011-05-06 10:30:00,118.32,118.41,118.02,118.12,15900.0,82.8349,82.898,82.6249,82.6949,15900.0
2011-05-06 10:35:00,118.14,118.38,118.05,118.26,17800.0,82.7089,82.877,82.6459,82.7929,17800.0
2011-05-06 10:40:00,118.25,118.6,118.16,118.56,27300.0,82.7859,83.031,82.7229,83.003,27300.0
2011-05-06 10:45:00,118.5,118.55,118.31,118.5,33000.0,82.961,82.996,82.8279,82.961,33000.0
2011-05-06 10:50:00,118.5,118.7,118.4,118.58,34600.0,82.961,83.101,82.891,83.017,34600.0
2011-05-06 10:55:00,118.56,118.67,118.4,118.57,17600.0,83.003,83.08,82.891,83.01,17600.0
2011-05-06 11:00:00,118.55,118.7,118.41,118.52,40500.0,82.996,83.101,82.898,82.975,40500.0
2011-05-06 11:05:00,118.53,118.7,118.45,118.69,27500.0,82.982,83.101,82.926,83.094,27500.0
2011-05-06 11:10:00,118.71,118.87,118.67,118.76,23400.0,83.108,83.22,83.08,83.143,23400.0
2011-05-06 11:15:00,118.78,119.24,118.76,119.13,25500.0,83.157,83.479,83.143,83.402,25500.0
2011-05-06 11:20:00,119.13,119.23,118.95,119.09,21600.0,83.402,83.472,83.276,83.374,21600.0
2011-05-06 11:25:00,119.09,119.18,118.84,118.96,27000.0,83.374,83.437,83.199,83.283,27000.0
2011-05-06 11:30:00,118.94,119.21,118.94,119.15,25400.0,83.269,83.458,83.269,83.416,25400.0
2011-05-06 11:35:00,119.14,119.19,119.07,119.15,34000.0,83.409,83.444,83.36,83.416,34000.0
2011-05-06 11:40:00,119.15,119.27,119.11,119.26,29100.0,83.416,83.5,83.388,83.493,29100.0
2011-05-06 11:45:00,119.24,119.44,119.2,119.44,32800.0,83.479,83.619,83.451,83.619,32800.0
2011-05-06 11:50:00,119.46,119.51,119.3,119.37,34500.0,83.6331,83.6681,83.521,83.57,34500.0
2011-05-06 11:55:00,119.4,119.41,119.04,119.33,46300.0,83.591,83.598,83.339,83.542,46300.0
2011-05-06 12:00:00,119.33,119.43,119.05,119.13,33100.0,83.542,83.612,83.346,83.402,33100.0
2011-05-06 12:05:00,119.1,119.16,118.75,118.76,43200.0,83.381,83.423,83.136,83.143,43200.0
2011-05-06 12:10:00,118.75,119.0,118.58,118.77,42600.0,83.136,83.311,83.017,83.15,42600.0
2011-05-06 12:15:00,118.79,118.9,118.51,118.65,34900.0,83.164,83.241,82.968,83.066,34900.0
2011-05-06 12:20:00,118.59,118.93,118.56,118.93,39500.0,83.024,83.262,83.003,83.262,39500.0
2011-05-06 12:25:00,118.94,119.08,118.7,118.75,23800.0,83.269,83.367,83.101,83.136,23800.0
2011-05-06 12:30:00,118.69,118.94,118.62,118.82,20200.0,83.094,83.269,83.045,83.185,20200.0
2011-05-06 12:35:00,118.8,118.92,118.61,118.7,29300.0,83.171,83.255,83.038,83.101,29300.0
2011-05-06 12:40:00,118.7,118.81,118.19,118.34,42400.0,83.101,83.178,82.7439,82.8489,42400.0
2011-05-06 12:45:00,118.32,118.62,118.28,118.49,24200.0,82.8349,83.045,82.8069,82.954,24200.0
2011-05-06 12:50:00,118.48,118.87,118.47,118.83,21000.0,82.947,83.22,82.94,83.192,21000.0
2011-05-06 12:55:00,118.78,118.79,118.41,118.7,10100.0,83.157,83.164,82.898,83.101,10100.0
2011-05-06 13:00:00,118.65,118.79,118.48,118.5,15400.0,83.066,83.164,82.947,82.961,15400.0
2011-05-06 13:05:00,118.52,118.78,118.41,118.78,15700.0,82.975,83.157,82.898,83.157,15700.0
2011-05-06 13:10:00,118.78,118.78,118.23,118.3,27300.0,83.157,83.157,82.7719,82.8209,27300.0
2011-05-06 13:15:00,118.34,118.39,117.6,117.7,30400.0,82.8489,82.884,82.3309,82.4009,30400.0
2011-05-06 13:20:00,117.66,117.88,117.51,117.79,31100.0,82.3729,82.5269,82.2679,82.4639,31100.0
2011-05-06 13:25:00,117.74,117.8,117.52,117.69,9700.0,82.4289,82.4709,82.2749,82.3939,9700.0
2011-05-06 13:30:00,117.71,118.08,117.58,117.93,10600.0,82.4079,82.6669,82.3169,82.5619,10600.0
2011-05-06 13:35:00,117.92,117.96,117.57,117.74,10300.0,82.5549,82.5829,82.3099,82.4289,10300.0
2011-05-06 13:40:00,117.76,117.95,117.57,117.59,7900.0,82.4429,82.5759,82.3099,82.3239,7900.0
2011-05-06 13:45:00,117.54,117.76,117.52,117.62,12500.0,82.2889,82.4429,82.2749,82.3449,12500.0
2011-05-06 13:50:00,117.6,117.81,117.6,117.79,10300.0,82.3309,82.4779,82.3309,82.4639,10300.0
2011-05-06 13:55:00,117.8,118.13,117.77,117.96,28100.0,82.4709,82.7019,82.4499,82.5829,28100.0
2011-05-06 14:00:00,117.93,118.18,117.93,118.16,24900.0,82.5619,82.7369,82.5619,82.7229,24900.0
2011-05-06 14:05:00,118.12,118.2,118.0,118.12,10100.0,82.6949,82.7509,82.6109,82.6949,10100.0
2011-05-06 14:10:00,118.15,118.37,117.97,117.97,19400.0,82.7159,82.87,82.5899,82.5899,19400.0
2011-05-06 14:15:00,118.0,118.25,118.0,118.17,23400.0,82.6109,82.7859,82.6109,82.7299,23400.0
2011-05-06 14:20:00,118.16,118.19,117.87,117.9,15600.0,82.7229,82.7439,82.5199,82.5409,15600.0
2011-05-06 14:25:00,117.84,117.96,117.75,117.93,28900.0,82.4989,82.5829,82.4359,82.5619,28900.0
2011-05-06 14:30:00,117.88,117.9,117.31,117.36,39700.0,82.5269,82.5409,82.1279,82.1629,39700.0
2011-05-06 14:35:00,117.35,117.39,117.15,117.32,25600.0,82.1559,82.1839,82.0158,82.1349,25600.0
2011-05-06 14:40:00,117.31,117.49,117.26,117.33,15100.0,82.1279,82.2539,82.0928,82.1419,15100.0
2011-05-06 14:45:00,117.33,117.39,117.03,117.16,11200.0,82.1419,82.1839,81.9318,82.0228,11200.0
2011-05-06 14:50:00,117.1,117.4,117.03,117.07,8300.0,81.9808,82.1909,81.9318,81.9598,8300.0
2011-05-06 14:55:00,117.07,117.26,117.04,117.04,22700.0,81.9598,82.0928,81.9388,81.9388,22700.0
2011-05-06 15:00:00,117.02,117.72,117.01,117.52,25400.0,81.9248,82.4149,81.9178,82.2749,25400.0
2011-05-06 15:05:00,117.48,117.48,117.18,117.35,7900.0,82.2469,82.2469,82.0368,82.1559,7900.0
2011-05-06 15:10:00,117.34,117.52,117.17,117.26,18700.0,82.1489,82.2749,82.0298,82.0928,18700.0
2011-05-06 15:15:00,117.26,117.31,117.22,117.31,11400.0,82.0928,82.1279,82.0648,82.1279,11400.0
2011-05-06 15:20:00,117.28,117.29,117.02,117.11,16800.0,82.1068,82.1139,81.9248,81.9878,16800.0
2011-05-06 15:25:00,117.12,117.14,116.79,116.85,28800.0,81.9948,82.0088,81.7638,81.8058,28800.0
2011-05-06 15:30:00,116.85,117.05,116.81,116.94,32900.0,81.8058,81.9458,81.7778,81.8688,32900.0
2011-05-06 15:35:00,116.98,117.22,116.89,117.08,21900.0,81.8968,82.0648,81.8338,81.9668,21900.0
2011-05-06 15:40:00,117.07,117.56,117.07,117.56,25600.0,81.9598,82.3029,81.9598,82.3029,25600.0
2011-05-06 15:45:00,117.6,117.64,117.42,117.55,40900.0,82.3309,82.3589,82.2049,82.2959,40900.0
2011-05-06 15:50:00,117.54,117.57,117.17,117.28,29000.0,82.2889,82.3099,82.0298,82.1068,29000.0
2011-05-06 15:55:00,117.28,117.33,117.11,117.18,48500.0,82.1068,82.1419,81.9878,82.0368,48500.0
2011-05-09 09:30:00,117.62,117.81,117.25,117.42,32700.0,82.3449,82.4779,82.0858,82.2049,32700.0
2011-05-09 09:35:00,117.53,117.54,116.54,116.95,49600.0,82.2819,82.2889,81.5888,81.8758,49600.0
2011-05-09 09:40:00,116.91,117.14,116.46,117.11,26200.0,81.8478,82.0088,81.5328,81.9878,26200.0
2011-05-09 09:45:00,117.18,117.48,116.96,116.96,28300.0,82.0368,82.2469,81.8828,81.8828,28300.0
2011-05-09 09:50:00,116.98,117.46,116.82,117.06,20500.0,81.8968,82.2329,81.7848,81.9528,20500.0
2011-05-09 09:55:00,117.12,117.41,116.98,117.19,12700.0,81.9948,82.1979,81.8968,82.0438,12700.0
2011-05-09 10:00:00,117.14,117.58,116.96,117.37,20600.0,82.0088,82.3169,81.8828,82.1699,20600.0
2011-05-09 10:05:00,117.39,117.74,117.39,117.62,7400.0,82.1839,82.4289,82.1839,82.3449,7400.0
2011-05-09 10:10:00,117.66,118.06,117.66,117.94,17900.0,82.3729,82.6529,82.3729,82.5689,17900.0
2011-05-09 10:15:00,117.93,118.2,117.55,117.55,13100.0,82.5619,82.7509,82.2959,82.2959,13100.0
2011-05-09 10:20:00,117.49,117.59,117.05,117.51,19100.0,82.2539,82.3239,81.9458,82.2679,19100.0
2011-05-09 10:25:00,117.43,117.72,117.08,117.34,14900.0,82.2119,82.4149,81.9668,82.1489,14900.0
2011-05-09 10:30:00,117.34,117.39,116.83,117.0,36900.0,82.1489,82.1839,81.7918,81.9108,36900.0
2011-05-09 10:35:00,117.09,117.16,116.8,117.01,15700.0,81.9738,82.0228,81.7708,81.9178,15700.0
2011-05-09 10:40:00,117.02,117.2,116.83,117.02,22000.0,81.9248,82.0508,81.7918,81.9248,22000.0
2011-05-09 10:45:00,117.02,117.02,116.73,116.91,8500.0,81.9248,81.9248,81.7218,81.8478,8500.0
2011-05-09 10:50:00,116.92,117.69,116.83,117.53,25300.0,81.8548,82.3939,81.7918,82.2819,25300.0
2011-05-09 10:55:00,117.59,117.65,117.35,117.39,4700.0,82.3239,82.3659,82.1559,82.1839,4700.0
2011-05-09 11:00:00,117.35,117.5,117.26,117.36,4200.0,82.1559,82.2609,82.0928,82.1629,4200.0
2011-05-09 11:05:00,117.37,117.37,117.13,117.21,7400.0,82.1699,82.1699,82.0018,82.0578,7400.0
2011-05-09 11:10:00,117.21,117.22,117.01,117.04,4100.0,82.0578,82.0648,81.9178,81.9388,4100.0
2011-05-09 11:15:00,117.04,117.35,116.89,117.35,29100.0,81.9388,82.1559,81.8338,82.1559,29100.0
2011-05-09 11:20:00,117.35,117.46,117.18,117.18,4800.0,82.1559,82.2329,82.0368,82.0368,4800.0
2011-05-09 11:25:00,117.19,117.42,117.19,117.38,4600.0,82.0438,82.2049,82.0438,82.1769,4600.0
2011-05-09 11:30:00,117.41,117.49,117.23,117.38,27000.0,82.1979,82.2539,82.0718,82.1769,27000.0
2011-05-09 11:35:00,117.38,117.47,117.25,117.42,4800.0,82.1769,82.2399,82.0858,82.2049,4800.0
2011-05-09 11:40:00,117.47,117.47,117.28,117.37,4200.0,82.2399,82.2399,82.1068,82.1699,4200.0
2011-05-09 11:45:00,117.4,117.6,117.4,117.6,5400.0,82.1909,82.3309,82.1909,82.3309,5400.0
2011-05-09 11:50:00,117.64,117.85,117.54,117.85,6900.0,82.3589,82.5059,82.2889,82.5059,6900.0
2011-05-09 11:55:00,117.79,117.97,117.75,117.86,7600.0,82.4639,82.5899,82.4359,82.5129,7600.0
2011-05-09 12:00:00,117.87,118.06,117.83,118.02,11500.0,82.5199,82.6529,82.4919,82.6249,11500.0
2011-05-09 12:05:00,118.05,118.33,118.05,118.23,13600.0,82.6459,82.8419,82.6459,82.7719,13600.0
2011-05-09 12:10:00,118.2,118.46,118.14,118.46,7300.0,82.7509,82.933,82.7089,82.933,7300.0
2011-05-09 12:15:00,118.46,118.55,118.27,118.35,14400.0,82.933,82.996,82.7999,82.8559,14400.0
2011-05-09 12:20:00,118.39,118.5,118.38,118.45,6200.0,82.884,82.961,82.877,82.926,6200.0
2011-05-09 12:25:00,118.35,118.47,118.14,118.2,7600.0,82.8559,82.94,82.7089,82.7509,7600.0
2011-05-09 12:30:00,118.2,118.47,118.17,118.43,18000.0,82.7509,82.94,82.7299,82.912,18000.0
2011-05-09 12:35:00,118.42,118.5,118.37,118.5,3400.0,82.905,82.961,82.87,82.961,3400.0
2011-05-09 12:40:00,118.5,118.54,118.34,118.37,12700.0,82.961,82.989,82.8489,82.87,12700.0
2011-05-09 12:45:00,118.32,118.36,118.28,118.3,2500.0,82.8349,82.8629,82.8069,82.8209,2500.0
2011-05-09 12:50:00,118.3,118.34,118.05,118.05,11500.0,82.8209,82.8489,82.6459,82.6459,11500.0
2011-05-09 12:55:00,118.11,118.23,117.91,117.93,10600.0,82.6879,82.7719,82.5479,82.5619,10600.0
2011-05-09 13:00:00,117.92,118.14,117.83,118.14,8600.0,82.5549,82.7089,82.4919,82.7089,8600.0
2011-05-09 13:05:00,118.07,118.08,117.81,117.96,8700.0,82.6599,82.6669,82.4779,82.5829,8700.0
2011-05-09 13:10:00,117.96,118.21,117.92,118.08,10000.0,82.5829,82.7579,82.5549,82.6669,10000.0
2011-05-09 13:15:00,118.07,118.16,118.01,118.12,7000.0,82.6599,82.7229,82.6179,82.6949,7000.0
2011-05-09 13:20:00,118.09,118.1,117.83,117.83,8400.0,82.6739,82.6809,82.4919,82.4919,8400.0
2011-05-09 13:25:00,117.77,117.93,117.7,117.88,19000.0,82.4499,82.5619,82.4009,82.5269,19000.0
2011-05-09 13:30:00,117.86,117.99,117.81,117.84,9000.0,82.5129,82.6039,82.4779,82.4989,9000.0
2011-05-09 13:35:00,117.79,117.87,117.7,117.71,9800.0,82.4639,82.5199,82.4009,82.4079,9800.0
2011-05-09 13:40:00,117.73,117.81,117.69,117.81,1600.0,82.4219,82.4779,82.3939,82.4779,1600.0
2011-05-09 13:45:00,117.8,117.86,117.66,117.74,12900.0,82.4709,82.5129,82.3729,82.4289,12900.0
2011-05-09 13:50:00,117.76,117.77,117.68,117.73,9500.0,82.4429,82.4499,82.3869,82.4219,9500.0
2011-05-09 13:55:00,117.73,117.73,117.56,117.62,15000.0,82.4219,82.4219,82.3029,82.3449,15000.0
2011-05-09 14:00:00,117.66,117.66,117.3,117.36,12900.0,82.3729,82.3729,82.1209,82.1629,12900.0
2011-05-09 14:05:00,117.4,117.63,117.4,117.63,4100.0,82.1909,82.3519,82.1909,82.3519,4100.0
2011-05-09 14:10:00,117.68,117.77,117.56,117.66,9500.0,82.3869,82.4499,82.3029,82.3729,9500.0
2011-05-09 14:15:00,117.59,117.63,117.39,117.45,4500.0,82.3239,82.3519,82.1839,82.2259,4500.0
2011-05-09 14:20:00,117.51,117.53,117.29,117.36,7900.0,82.2679,82.2819,82.1139,82.1629,7900.0
2011-05-09 14:25:00,117.31,117.44,117.3,117.44,5800.0,82.1279,82.2189,82.1209,82.2189,5800.0
2011-05-09 14:30:00,117.41,117.81,117.41,117.78,16000.0,82.1979,82.4779,82.1979,82.4569,16000.0
2011-05-09 14:35:00,117.73,117.89,117.66,117.84,8600.0,82.4219,82.5339,82.3729,82.4989,8600.0
2011-05-09 14:40:00,117.93,117.95,117.67,117.67,13800.0,82.5619,82.5759,82.3799,82.3799,13800.0
2011-05-09 14:45:00,117.66,117.66,117.28,117.3,13000.0,82.3729,82.3729,82.1068,82.1209,13000.0
2011-05-09 14:50:00,117.32,117.42,117.21,117.26,18100.0,82.1349,82.2049,82.0578,82.0928,18100.0
2011-05-09 14:55:00,117.26,117.42,117.24,117.4,11800.0,82.0928,82.2049,82.0788,82.1909,11800.0
2011-05-09 15:00:00,117.42,117.65,117.39,117.52,7000.0,82.2049,82.3659,82.1839,82.2749,7000.0
2011-05-09 15:05:00,117.51,117.52,117.35,117.5,32600.0,82.2679,82.2749,82.1559,82.2609,32600.0
2011-05-09 15:10:00,117.47,117.61,117.44,117.5,9300.0,82.2399,82.3379,82.2189,82.2609,9300.0
2011-05-09 15:15:00,117.51,117.65,117.48,117.63,9300.0,82.2679,82.3659,82.2469,82.3519,9300.0
2011-05-09 15:20:00,117.58,117.58,117.41,117.5,7700.0,82.3169,82.3169,82.1979,82.2609,7700.0
2011-05-09 15:25:00,117.47,117.54,117.3,117.34,28200.0,82.2399,82.2889,82.1209,82.1489,28200.0
2011-05-09 15:30:00,117.31,117.57,117.26,117.34,27200.0,82.1279,82.3099,82.0928,82.1489,27200.0
2011-05-09 15:35:00,117.34,117.58,117.32,117.56,21800.0,82.1489,82.3169,82.1349,82.3029,21800.0
2011-05-09 15:40:00,117.58,117.65,117.54,117.57,25500.0,82.3169,82.3659,82.2889,82.3099,25500.0
2011-05-09 15:45:00,117.59,117.92,117.59,117.8,31600.0,82.3239,82.5549,82.3239,82.4709,31600.0
2011-05-09 15:50:00,117.8,117.9,117.76,117.84,36400.0,82.4709,82.5409,82.4429,82.4989,36400.0
2011-05-09 15:55:00,117.85,117.85,117.51,117.6,63800.0,82.5059,82.5059,82.2679,82.3309,63800.0
2011-05-10 09:30:00,118.07,118.72,118.07,118.66,25200.0,82.6599,83.115,82.6599,83.073,25200.0
2011-05-10 09:35:00,118.68,118.69,117.98,118.07,8400.0,83.087,83.094,82.5969,82.6599,8400.0
2011-05-10 09:40:00,118.03,118.09,117.72,117.92,8300.0,82.6319,82.6739,82.4149,82.5549,8300.0
2011-05-10 09:45:00,118.0,118.21,117.96,118.13,10700.0,82.6109,82.7579,82.5829,82.7019,10700.0
2011-05-10 09:50:00,118.2,118.25,118.06,118.06,6900.0,82.7509,82.7859,82.6529,82.6529,6900.0
2011-05-10 09:55:00,118.13,118.22,117.99,118.02,13300.0,82.7019,82.7649,82.6039,82.6249,13300.0
2011-05-10 10:00:00,118.03,118.1,117.82,117.88,20500.0,82.6319,82.6809,82.4849,82.5269,20500.0
2011-05-10 10:05:00,117.88,118.06,117.75,117.94,43000.0,82.5269,82.6529,82.4359,82.5689,43000.0
2011-05-10 10:10:00,117.96,118.05,117.77,117.99,14900.0,82.5829,82.6459,82.4499,82.6039,14900.0
2011-05-10 10:15:00,118.03,118.09,117.79,117.92,27900.0,82.6319,82.6739,82.4639,82.5549,27900.0
2011-05-10 10:20:00,117.85,118.34,117.85,118.05,20300.0,82.5059,82.8489,82.5059,82.6459,20300.0
2011-05-10 10:25:00,118.04,118.06,117.68,117.7,9400.0,82.6389,82.6529,82.3869,82.4009,9400.0
2011-05-10 10:30:00,117.72,118.06,117.72,118.01,4900.0,82.4149,82.6529,82.4149,82.6179,4900.0
2011-05-10 10:35:00,117.94,118.09,117.92,117.98,6100.0,82.5689,82.6739,82.5549,82.5969,6100.0
2011-05-10 10:40:00,118.0,118.09,117.88,118.09,20300.0,82.6109,82.6739,82.5269,82.6739,20300.0
2011-05-10 10:45:00,118.06,118.06,117.85,117.88,14500.0,82.6529,82.6529,82.5059,82.5269,14500.0
2011-05-10 10:50:00,117.88,117.98,117.8,117.95,7900.0,82.5269,82.5969,82.4709,82.5759,7900.0
2011-05-10 10:55:00,117.99,118.01,117.79,117.88,6400.0,82.6039,82.6179,82.4639,82.5269,6400.0
2011-05-10 11:00:00,117.8,118.07,117.77,117.93,15400.0,82.4709,82.6599,82.4499,82.5619,15400.0
2011-05-10 11:05:00,117.96,118.04,117.88,118.01,18100.0,82.5829,82.6389,82.5269,82.6179,18100.0
2011-05-10 11:10:00,118.03,118.14,118.0,118.08,7100.0,82.6319,82.7089,82.6109,82.6669,7100.0
2011-05-10 11:15:00,118.12,118.18,117.91,117.99,8000.0,82.6949,82.7369,82.5479,82.6039,8000.0
2011-05-10 11:20:00,117.98,117.98,117.72,117.75,19400.0,82.5969,82.5969,82.4149,82.4359,19400.0
2011-05-10 11:25:00,117.8,117.8,117.55,117.6,7700.0,82.4709,82.4709,82.2959,82.3309,7700.0
2011-05-10 11:30:00,117.61,117.65,117.26,117.26,15700.0,82.3379,82.3659,82.0928,82.0928,15700.0
2011-05-10 11:35:00,117.27,117.41,117.24,117.31,21000.0,82.0998,82.1979,82.0788,82.1279,21000.0
2011-05-10 11:40:00,117.34,117.53,117.34,117.46,8700.0,82.1489,82.2819,82.1489,82.2329,8700.0
2011-05-10 11:45:00,117.47,117.55,117.34,117.44,12300.0,82.2399,82.2959,82.1489,82.2189,12300.0
2011-05-10 11:50:00,117.4,117.59,117.4,117.54,9500.0,82.1909,82.3239,82.1909,82.2889,9500.0
2011-05-10 11:55:00,117.54,117.59,117.32,117.32,8400.0,82.2889,82.3239,82.1349,82.1349,8400.0
2011-05-10 12:00:00,117.35,117.51,117.3,117.3,9700.0,82.1559,82.2679,82.1209,82.1209,9700.0
2011-05-10 12:05:00,117.3,117.49,117.3,117.44,8600.0,82.1209,82.2539,82.1209,82.2189,8600.0
2011-05-10 12:10:00,117.44,117.45,117.2,117.33,15800.0,82.2189,82.2259,82.0508,82.1419,15800.0
2011-05-10 12:15:00,117.31,117.52,117.27,117.51,9200.0,82.1279,82.2749,82.0998,82.2679,9200.0
2011-05-10 12:20:00,117.56,117.71,117.52,117.52,12500.0,82.3029,82.4079,82.2749,82.2749,12500.0
2011-05-10 12:25:00,117.49,117.54,117.24,117.24,18500.0,82.2539,82.2889,82.0788,82.0788,18500.0
2011-05-10 12:30:00,117.25,117.38,117.21,117.29,19800.0,82.0858,82.1769,82.0578,82.1139,19800.0
2011-05-10 12:35:00,117.34,117.37,117.27,117.37,2700.0,82.1489,82.1699,82.0998,82.1699,2700.0
2011-05-10 12:40:00,117.31,117.42,117.29,117.32,18700.0,82.1279,82.2049,82.1139,82.1349,18700.0
2011-05-10 12:45:00,117.33,117.55,117.33,117.4,6500.0,82.1419,82.2959,82.1419,82.1909,6500.0
2011-05-10 12:50:00,117.41,117.55,117.39,117.54,9200.0,82.1979,82.2959,82.1839,82.2889,9200.0
2011-05-10 12:55:00,117.51,117.62,117.51,117.58,10100.0,82.2679,82.3449,82.2679,82.3169,10100.0
2011-05-10 13:00:00,117.58,117.59,117.46,117.51,14400.0,82.3169,82.3239,82.2329,82.2679,14400.0
2011-05-10 13:05:00,117.55,117.59,117.4,117.41,19900.0,82.2959,82.3239,82.1909,82.1979,19900.0
2011-05-10 13:10:00,117.47,117.53,117.26,117.33,14700.0,82.2399,82.2819,82.0928,82.1419,14700.0
2011-05-10 13:15:00,117.33,117.48,117.33,117.43,2500.0,82.1419,82.2469,82.1419,82.2119,2500.0
2011-05-10 13:20:00,117.4,117.45,117.31,117.45,5100.0,82.1909,82.2259,82.1279,82.2259,5100.0
2011-05-10 13:25:00,117.48,117.5,117.39,117.46,1700.0,82.2469,82.2609,82.1839,82.2329,1700.0
2011-05-10 13:30:00,117.5,117.5,117.38,117.4,5600.0,82.2609,82.2609,82.1769,82.1909,5600.0
2011-05-10 13:35:00,117.38,117.46,117.31,117.32,12100.0,82.1769,82.2329,82.1279,82.1349,12100.0
2011-05-10 13:40:00,117.38,117.5,117.38,117.44,3800.0,82.1769,82.2609,82.1769,82.2189,3800.0
2011-05-10 13:45:00,117.42,117.52,117.3,117.35,34700.0,82.2049,82.2749,82.1209,82.1559,34700.0
2011-05-10 13:50:00,117.34,117.45,117.23,117.42,13400.0,82.1489,82.2259,82.0718,82.2049,13400.0
2011-05-10 13:55:00,117.41,117.64,117.31,117.61,17100.0,82.1979,82.3589,82.1279,82.3379,17100.0
2011-05-10 14:00:00,117.62,117.69,117.51,117.63,11100.0,82.3449,82.3939,82.2679,82.3519,11100.0
2011-05-10 14:05:00,117.64,117.87,117.64,117.87,18200.0,82.3589,82.5199,82.3589,82.5199,18200.0
2011-05-10 14:10:00,117.83,118.0,117.81,118.0,18800.0,82.4919,82.6109,82.4779,82.6109,18800.0
2011-05-10 14:15:00,118.01,118.04,117.55,117.66,18400.0,82.6179,82.6389,82.2959,82.3729,18400.0
2011-05-10 14:20:00,117.67,117.69,117.55,117.58,5600.0,82.3799,82.3939,82.2959,82.3169,5600.0
2011-05-10 14:25:00,117.6,117.74,117.58,117.65,6300.0,82.3309,82.4289,82.3169,82.3659,6300.0
2011-05-10 14:30:00,117.63,117.75,117.59,117.67,10700.0,82.3519,82.4359,82.3239,82.3799,10700.0
2011-05-10 14:35:00,117.67,117.9,117.66,117.9,12500.0,82.3799,82.5409,82.3729,82.5409,12500.0
2011-05-10 14:40:00,117.91,118.09,117.86,118.04,10200.0,82.5479,82.6739,82.5129,82.6389,10200.0
2011-05-10 14:45:00,118.02,118.04,117.88,117.98,9800.0,82.6249,82.6389,82.5269,82.5969,9800.0
2011-05-10 14:50:00,117.94,118.06,117.92,118.06,11800.0,82.5689,82.6529,82.5549,82.6529,11800.0
2011-05-10 14:55:00,118.07,118.2,118.05,118.2,14900.0,82.6599,82.7509,82.6459,82.7509,14900.0
2011-05-10 15:00:00,118.19,118.28,118.03,118.25,12400.0,82.7439,82.8069,82.6319,82.7859,12400.0
2011-05-10 15:05:00,118.26,118.29,118.12,118.28,17500.0,82.7929,82.8139,82.6949,82.8069,17500.0
2011-05-10 15:10:00,118.25,118.36,118.24,118.32,14200.0,82.7859,82.8629,82.7789,82.8349,14200.0
2011-05-10 15:15:00,118.31,118.55,118.27,118.51,25800.0,82.8279,82.996,82.7999,82.968,25800.0
2011-05-10 15:20:00,118.52,118.53,118.36,118.47,16600.0,82.975,82.982,82.8629,82.94,16600.0
2011-05-10 15:25:00,118.47,118.55,118.44,118.46,16200.0,82.94,82.996,82.919,82.933,16200.0
2011-05-10 15:30:00,118.48,118.53,118.35,118.43,32200.0,82.947,82.982,82.8559,82.912,32200.0
2011-05-10 15:35:00,118.44,118.5,118.32,118.32,26100.0,82.919,82.961,82.8349,82.8349,26100.0
2011-05-10 15:40:00,118.33,118.4,118.23,118.4,23300.0,82.8419,82.891,82.7719,82.891,23300.0
2011-05-10 15:45:00,118.38,118.4,118.25,118.3,37100.0,82.877,82.891,82.7859,82.8209,37100.0
2011-05-10 15:50:00,118.31,118.39,118.29,118.32,35800.0,82.8279,82.884,82.8139,82.8349,35800.0
2011-05-10 15:55:00,118.32,118.4,118.28,118.38,53400.0,82.8349,82.891,82.8069,82.877,53400.0
2011-05-11 09:30:00,118.1,118.1,116.5,116.5,65200.0,82.6809,82.6809,81.5608,81.5608,65200.0
2011-05-11 09:35:00,116.5,116.91,116.43,116.81,66100.0,81.5608,81.8478,81.5118,81.7778,66100.0
2011-05-11 09:40:00,116.78,116.87,116.52,116.71,36200.0,81.7568,81.8198,81.5748,81.7078,36200.0
2011-05-11 09:45:00,116.75,116.83,116.61,116.69,58900.0,81.7358,81.7918,81.6378,81.6938,58900.0
2011-05-11 09:50:00,116.71,117.12,116.63,116.81,82800.0,81.7078,81.9948,81.6518,81.7778,82800.0
2011-05-11 09:55:00,116.7,116.8,116.5,116.73,12600.0,81.7008,81.7708,81.5608,81.7218,12600.0
2011-05-11 10:00:00,116.74,116.74,115.7,115.82,62100.0,81.7288,81.7288,81.0007,81.0847,62100.0
2011-05-11 10:05:00,115.75,116.07,115.64,115.64,26500.0,81.0357,81.2597,80.9587,80.9587,26500.0
2011-05-11 10:10:00,115.61,115.72,115.43,115.63,59700.0,80.9377,81.0147,80.8117,80.9517,59700.0
2011-05-11 10:15:00,115.58,115.66,115.35,115.4,71500.0,80.9167,80.9727,80.7557,80.7907,71500.0
2011-05-11 10:20:00,115.41,115.62,115.38,115.42,31500.0,80.7977,80.9447,80.7767,80.8047,31500.0
2011-05-11 10:25:00,115.38,115.44,115.34,115.36,20600.0,80.7767,80.8187,80.7487,80.7627,20600.0
2011-05-11 10:30:00,115.35,115.4,115.1,115.14,46700.0,80.7557,80.7907,80.5806,80.6087,46700.0
2011-05-11 10:35:00,115.17,115.34,114.86,114.86,60800.0,80.6297,80.7487,80.4126,80.4126,60800.0
2011-05-11 10:40:00,114.88,115.13,114.88,115.09,18300.0,80.4266,80.6017,80.4266,80.5736,18300.0
2011-05-11 10:45:00,115.07,115.19,114.94,114.94,59600.0,80.5596,80.6437,80.4686,80.4686,59600.0
2011-05-11 10:50:00,114.94,115.06,114.9,114.92,35300.0,80.4686,80.5526,80.4406,80.4546,35300.0
2011-05-11 10:55:00,114.92,115.31,114.91,115.06,39700.0,80.4546,80.7277,80.4476,80.5526,39700.0
2011-05-11 11:00:00,115.13,115.28,115.04,115.04,44600.0,80.6017,80.7067,80.5386,80.5386,44600.0
2011-05-11 11:05:00,115.06,115.11,114.95,115.0,52300.0,80.5526,80.5876,80.4756,80.5106,52300.0
2011-05-11 11:10:00,115.0,115.09,114.91,114.94,19300.0,80.5106,80.5736,80.4476,80.4686,19300.0
2011-05-11 11:15:00,114.93,115.28,114.9,115.28,17900.0,80.4616,80.7067,80.4406,80.7067,17900.0
2011-05-11 11:20:00,115.28,115.3,115.06,115.06,31200.0,80.7067,80.7207,80.5526,80.5526,31200.0
2011-05-11 11:25:00,115.1,115.35,115.01,115.05,17100.0,80.5806,80.7557,80.5176,80.5456,17100.0
2011-05-11 11:30:00,115.08,115.64,115.08,115.56,36100.0,80.5666,80.9587,80.5666,80.9027,36100.0
2011-05-11 11:35:00,115.57,115.61,115.27,115.34,34800.0,80.9097,80.9377,80.6997,80.7487,34800.0
2011-05-11 11:40:00,115.34,115.35,115.04,115.04,33200.0,80.7487,80.7557,80.5386,80.5386,33200.0
2011-05-11 11:45:00,115.02,115.06,114.88,114.9,14600.0,80.5246,80.5526,80.4266,80.4406,14600.0
2011-05-11 11:50:00,114.9,114.91,114.5,114.54,58300.0,80.4406,80.4476,80.1606,80.1886,58300.0
2011-05-11 11:55:00,114.53,114.56,114.29,114.33,33700.0,80.1816,80.2026,80.0136,80.0416,33700.0
2011-05-11 12:00:00,114.32,114.34,114.19,114.26,23700.0,80.0346,80.0486,79.9436,79.9926,23700.0
2011-05-11 12:05:00,114.19,114.31,114.1,114.3,14500.0,79.9436,80.0276,79.8806,80.0206,14500.0
2011-05-11 12:10:00,114.3,114.3,114.03,114.05,16500.0,80.0206,80.0206,79.8315,79.8456,16500.0
2011-05-11 12:15:00,114.05,114.1,113.47,113.82,68600.0,79.8456,79.8806,79.4395,79.6845,68600.0
2011-05-11 12:20:00,113.88,114.28,113.79,114.2,26600.0,79.7265,80.0066,79.6635,79.9506,26600.0
2011-05-11 12:25:00,114.25,114.37,114.1,114.19,29200.0,79.9856,80.0696,79.8806,79.9436,29200.0
2011-05-11 12:30:00,114.19,114.36,114.11,114.31,13700.0,79.9436,80.0626,79.8876,80.0276,13700.0
2011-05-11 12:35:00,114.32,114.58,114.29,114.51,44900.0,80.0346,80.2166,80.0136,80.1676,44900.0
2011-05-11 12:40:00,114.52,114.89,114.46,114.79,53100.0,80.1746,80.4336,80.1326,80.3636,53100.0
2011-05-11 12:45:00,114.8,114.88,114.41,114.56,40400.0,80.3706,80.4266,80.0976,80.2026,40400.0
2011-05-11 12:50:00,114.53,114.76,114.53,114.65,9300.0,80.1816,80.3426,80.1816,80.2656,9300.0
2011-05-11 12:55:00,114.63,114.64,114.43,114.57,17400.0,80.2516,80.2586,80.1116,80.2096,17400.0
2011-05-11 13:00:00,114.59,114.65,114.52,114.57,19300.0,80.2236,80.2656,80.1746,80.2096,19300.0
2011-05-11 13:05:00,114.57,114.58,114.42,114.42,11100.0,80.2096,80.2166,80.1046,80.1046,11100.0
2011-05-11 13:10:00,114.44,114.51,114.33,114.43,13800.0,80.1186,80.1676,80.0416,80.1116,13800.0
2011-05-11 13:15:00,114.46,114.86,114.46,114.81,22600.0,80.1326,80.4126,80.1326,80.3776,22600.0
2011-05-11 13:20:00,114.8,114.84,114.72,114.8,30700.0,80.3706,80.3986,80.3146,80.3706,30700.0
2011-05-11 13:25:00,114.75,114.78,114.63,114.69,17400.0,80.3356,80.3566,80.2516,80.2936,17400.0
2011-05-11 13:30:00,114.71,114.74,114.27,114.29,30500.0,80.3076,80.3286,79.9996,80.0136,30500.0
2011-05-11 13:35:00,114.29,114.37,114.07,114.34,36800.0,80.0136,80.0696,79.8596,80.0486,36800.0
2011-05-11 13:40:00,114.32,114.53,114.31,114.47,11000.0,80.0346,80.1816,80.0276,80.1396,11000.0
2011-05-11 13:45:00,114.47,114.57,114.31,114.39,17100.0,80.1396,80.2096,80.0276,80.0836,17100.0
2011-05-11 13:50:00,114.42,114.52,114.21,114.22,17100.0,80.1046,80.1746,79.9576,79.9646,17100.0
2011-05-11 13:55:00,114.21,114.26,113.96,114.11,33800.0,79.9576,79.9926,79.7825,79.8876,33800.0
2011-05-11 14:00:00,114.16,114.35,114.14,114.27,15100.0,79.9226,80.0556,79.9086,79.9996,15100.0
2011-05-11 14:05:00,114.2,114.25,113.85,113.9,35800.0,79.9506,79.9856,79.7055,79.7405,35800.0
2011-05-11 14:10:00,113.84,113.97,113.65,113.73,56200.0,79.6985,79.7895,79.5655,79.6215,56200.0
2011-05-11 14:15:00,113.71,113.78,113.61,113.66,21100.0,79.6075,79.6565,79.5375,79.5725,21100.0
2011-05-11 14:20:00,113.65,113.65,113.24,113.27,54400.0,79.5655,79.5655,79.2785,79.2995,54400.0
2011-05-11 14:25:00,113.26,113.53,113.17,113.48,63700.0,79.2925,79.4815,79.2295,79.4465,63700.0
2011-05-11 14:30:00,113.5,113.65,113.47,113.59,66200.0,79.4605,79.5655,79.4395,79.5235,66200.0
2011-05-11 14:35:00,113.57,113.89,113.53,113.84,33400.0,79.5095,79.7335,79.4815,79.6985,33400.0
2011-05-11 14:40:00,113.85,113.9,113.64,113.82,43800.0,79.7055,79.7405,79.5585,79.6845,43800.0
2011-05-11 14:45:00,113.82,113.86,113.66,113.67,34300.0,79.6845,79.7125,79.5725,79.5795,34300.0
2011-05-11 14:50:00,113.67,113.91,113.56,113.85,33800.0,79.5795,79.7475,79.5025,79.7055,33800.0
2011-05-11 14:55:00,113.84,113.89,113.55,113.6,30100.0,79.6985,79.7335,79.4955,79.5305,30100.0
2011-05-11 15:00:00,113.59,113.59,113.48,113.53,33500.0,79.5235,79.5235,79.4465,79.4815,33500.0
2011-05-11 15:05:00,113.53,113.64,113.48,113.51,27200.0,79.4815,79.5585,79.4465,79.4675,27200.0
2011-05-11 15:10:00,113.5,113.51,113.39,113.46,29500.0,79.4605,79.4675,79.3835,79.4325,29500.0
2011-05-11 15:15:00,113.46,113.72,113.36,113.71,48100.0,79.4325,79.6145,79.3625,79.6075,48100.0
2011-05-11 15:20:00,113.72,114.15,113.72,114.07,32600.0,79.6145,79.9156,79.6145,79.8596,32600.0
2011-05-11 15:25:00,114.07,114.28,114.07,114.25,45000.0,79.8596,80.0066,79.8596,79.9856,45000.0
2011-05-11 15:30:00,114.24,114.33,114.17,114.19,85700.0,79.9786,80.0416,79.9296,79.9436,85700.0
2011-05-11 15:35:00,114.19,114.19,113.88,113.91,59400.0,79.9436,79.9436,79.7265,79.7475,59400.0
2011-05-11 15:40:00,113.93,113.99,113.7,113.7,53700.0,79.7615,79.8035,79.6005,79.6005,53700.0
2011-05-11 15:45:00,113.7,113.91,113.58,113.89,48700.0,79.6005,79.7475,79.5165,79.7335,48700.0
2011-05-11 15:50:00,113.88,114.06,113.78,113.98,47700.0,79.7265,79.8526,79.6565,79.7965,47700.0
2011-05-11 15:55:00,113.96,114.18,113.94,114.08,66400.0,79.7825,79.9366,79.7685,79.8666,66400.0
2011-05-12 09:30:00,113.67,113.75,112.14,112.25,104600.0,79.5795,79.6355,78.5084,78.5854,104600.0
2011-05-12 09:35:00,112.21,112.51,111.5,111.9,87600.0,78.5574,78.7674,78.0603,78.3404,87600.0
2011-05-12 09:40:00,111.93,111.99,111.1,111.11,80500.0,78.3614,78.4034,77.7803,77.7873,80500.0
2011-05-12 09:45:00,111.11,111.84,111.08,111.45,49000.0,77.7873,78.2983,77.7663,78.0253,49000.0
2011-05-12 09:50:00,111.54,111.91,111.27,111.91,95300.0,78.0883,78.3474,77.8993,78.3474,95300.0
2011-05-12 09:55:00,111.91,112.4,111.78,112.34,70800.0,78.3474,78.6904,78.2563,78.6484,70800.0
2011-05-12 10:00:00,112.39,112.76,112.11,112.17,44800.0,78.6834,78.9424,78.4874,78.5294,44800.0
2011-05-12 10:05:00,112.19,112.94,112.1,112.89,45600.0,78.5434,79.0684,78.4804,79.0334,45600.0
2011-05-12 10:10:00,112.88,113.57,112.79,113.55,60500.0,79.0264,79.5095,78.9634,79.4955,60500.0
2011-05-12 10:15:00,113.55,113.89,113.15,113.16,64900.0,79.4955,79.7335,79.2155,79.2225,64900.0
2011-05-12 10:20:00,113.16,113.5,113.12,113.17,22400.0,79.2225,79.4605,79.1945,79.2295,22400.0
2011-05-12 10:25:00,113.23,113.43,113.02,113.13,17000.0,79.2715,79.4115,79.1245,79.2015,17000.0
2011-05-12 10:30:00,113.22,113.47,113.12,113.21,22800.0,79.2645,79.4395,79.1945,79.2575,22800.0
2011-05-12 10:35:00,113.24,113.3,113.0,113.01,16700.0,79.2785,79.3205,79.1105,79.1175,16700.0
2011-05-12 10:40:00,113.03,113.1,112.78,112.86,18600.0,79.1315,79.1805,78.9564,79.0124,18600.0
2011-05-12 10:45:00,112.83,112.93,112.76,112.93,12000.0,78.9914,79.0614,78.9424,79.0614,12000.0
2011-05-12 10:50:00,112.9,112.92,112.54,112.77,15600.0,79.0404,79.0544,78.7884,78.9494,15600.0
2011-05-12 10:55:00,112.76,112.99,112.73,112.73,13200.0,78.9424,79.1035,78.9214,78.9214,13200.0
2011-05-12 11:00:00,112.73,113.02,112.46,112.98,26200.0,78.9214,79.1245,78.7324,79.0965,26200.0
2011-05-12 11:05:00,113.03,113.03,112.54,112.58,26200.0,79.1315,79.1315,78.7884,78.8164,26200.0
2011-05-12 11:10:00,112.57,112.99,112.57,112.93,15900.0,78.8094,79.1035,78.8094,79.0614,15900.0
2011-05-12 11:15:00,112.97,113.09,112.92,113.03,13400.0,79.0895,79.1735,79.0544,79.1315,13400.0
2011-05-12 11:20:00,113.13,113.26,113.0,113.24,24500.0,79.2015,79.2925,79.1105,79.2785,24500.0
2011-05-12 11:25:00,113.25,113.44,113.21,113.32,19200.0,79.2855,79.4185,79.2575,79.3345,19200.0
2011-05-12 11:30:00,113.32,113.63,113.27,113.52,23300.0,79.3345,79.5515,79.2995,79.4745,23300.0
2011-05-12 11:35:00,113.52,113.66,113.47,113.61,14100.0,79.4745,79.5725,79.4395,79.5375,14100.0
2011-05-12 11:40:00,113.61,113.77,113.59,113.7,16000.0,79.5375,79.6495,79.5235,79.6005,16000.0
2011-05-12 11:45:00,113.71,113.72,113.55,113.67,21100.0,79.6075,79.6145,79.4955,79.5795,21100.0
2011-05-12 11:50:00,113.71,113.86,113.6,113.69,15300.0,79.6075,79.7125,79.5305,79.5935,15300.0
2011-05-12 11:55:00,113.68,113.68,113.45,113.45,23600.0,79.5865,79.5865,79.4255,79.4255,23600.0
2011-05-12 12:00:00,113.52,113.61,113.2,113.31,25800.0,79.4745,79.5375,79.2505,79.3275,25800.0
2011-05-12 12:05:00,113.28,113.32,113.01,113.06,15400.0,79.3065,79.3345,79.1175,79.1525,15400.0
2011-05-12 12:10:00,113.05,113.21,113.0,113.18,9600.0,79.1455,79.2575,79.1105,79.2365,9600.0
2011-05-12 12:15:00,113.19,113.26,113.12,113.14,12000.0,79.2435,79.2925,79.1945,79.2085,12000.0
2011-05-12 12:20:00,113.17,113.3,113.12,113.24,9700.0,79.2295,79.3205,79.1945,79.2785,9700.0
2011-05-12 12:25:00,113.24,113.48,113.23,113.48,15400.0,79.2785,79.4465,79.2715,79.4465,15400.0
2011-05-12 12:30:00,113.5,113.59,113.45,113.59,9900.0,79.4605,79.5235,79.4255,79.5235,9900.0
2011-05-12 12:35:00,113.6,113.99,113.6,113.94,33300.0,79.5305,79.8035,79.5305,79.7685,33300.0
2011-05-12 12:40:00,113.88,113.99,113.64,113.67,24200.0,79.7265,79.8035,79.5585,79.5795,24200.0
2011-05-12 12:45:00,113.69,113.82,113.62,113.66,11300.0,79.5935,79.6845,79.5445,79.5725,11300.0
2011-05-12 12:50:00,113.74,113.79,113.57,113.57,26400.0,79.6285,79.6635,79.5095,79.5095,26400.0
2011-05-12 12:55:00,113.6,113.95,113.53,113.84,15400.0,79.5305,79.7755,79.4815,79.6985,15400.0
2011-05-12 13:00:00,113.89,114.31,113.88,114.31,10000.0,79.7335,80.0276,79.7265,80.0276,10000.0
2011-05-12 13:05:00,114.33,114.52,114.15,114.15,24400.0,80.0416,80.1746,79.9156,79.9156,24400.0
2011-05-12 13:10:00,114.19,114.38,114.03,114.38,11700.0,79.9436,80.0766,79.8315,80.0766,11700.0
2011-05-12 13:15:00,114.4,114.61,114.34,114.52,12300.0,80.0906,80.2376,80.0486,80.1746,12300.0
2011-05-12 13:20:00,114.56,114.69,114.3,114.3,22700.0,80.2026,80.2936,80.0206,80.0206,22700.0
2011-05-12 13:25:00,114.3,114.37,114.1,114.12,12900.0,80.0206,80.0696,79.8806,79.8946,12900.0
2011-05-12 13:30:00,114.1,114.12,113.91,113.91,15900.0,79.8806,79.8946,79.7475,79.7475,15900.0
2011-05-12 13:35:00,113.9,114.25,113.86,114.05,13400.0,79.7405,79.9856,79.7125,79.8456,13400.0
2011-05-12 13:40:00,114.07,114.07,113.69,113.84,13100.0,79.8596,79.8596,79.5935,79.6985,13100.0
2011-05-12 13:45:00,113.76,113.97,113.69,113.88,9500.0,79.6425,79.7895,79.5935,79.7265,9500.0
2011-05-12 13:50:00,113.86,114.12,113.86,114.12,12300.0,79.7125,79.8946,79.7125,79.8946,12300.0
2011-05-12 13:55:00,114.13,114.18,114.0,114.06,17900.0,79.9016,79.9366,79.8105,79.8526,17900.0
2011-05-12 14:00:00,114.09,114.11,113.92,114.03,24300.0,79.8736,79.8876,79.7545,79.8315,24300.0
2011-05-12 14:05:00,114.05,114.39,114.03,114.08,16100.0,79.8456,80.0836,79.8315,79.8666,16100.0
2011-05-12 14:10:00,114.1,114.28,113.99,114.0,20900.0,79.8806,80.0066,79.8035,79.8105,20900.0
2011-05-12 14:15:00,113.98,113.98,113.62,113.73,19700.0,79.7965,79.7965,79.5445,79.6215,19700.0
2011-05-12 14:20:00,113.74,113.75,113.6,113.64,18600.0,79.6285,79.6355,79.5305,79.5585,18600.0
2011-05-12 14:25:00,113.65,113.7,113.42,113.62,15900.0,79.5655,79.6005,79.4045,79.5445,15900.0
2011-05-12 14:30:00,113.59,113.67,113.46,113.67,26700.0,79.5235,79.5795,79.4325,79.5795,26700.0
2011-05-12 14:35:00,113.69,113.74,113.59,113.61,12000.0,79.5935,79.6285,79.5235,79.5375,12000.0
2011-05-12 14:40:00,113.6,113.63,113.48,113.55,21800.0,79.5305,79.5515,79.4465,79.4955,21800.0
2011-05-12 14:45:00,113.56,113.83,113.51,113.56,19900.0,79.5025,79.6915,79.4675,79.5025,19900.0
2011-05-12 14:50:00,113.51,113.53,113.34,113.34,16500.0,79.4675,79.4815,79.3485,79.3485,16500.0
2011-05-12 14:55:00,113.41,113.42,113.29,113.29,17000.0,79.3975,79.4045,79.3135,79.3135,17000.0
2011-05-12 15:00:00,113.29,113.38,113.19,113.25,16300.0,79.3135,79.3765,79.2435,79.2855,16300.0
2011-05-12 15:05:00,113.25,113.44,113.2,113.31,18000.0,79.2855,79.4185,79.2505,79.3275,18000.0
2011-05-12 15:10:00,113.33,113.41,113.25,113.28,10300.0,79.3415,79.3975,79.2855,79.3065,10300.0
2011-05-12 15:15:00,113.28,113.5,113.19,113.32,23000.0,79.3065,79.4605,79.2435,79.3345,23000.0
2011-05-12 15:20:00,113.32,113.42,113.09,113.18,39700.0,79.3345,79.4045,79.1735,79.2365,39700.0
2011-05-12 15:25:00,113.18,113.38,113.09,113.31,49500.0,79.2365,79.3765,79.1735,79.3275,49500.0
2011-05-12 15:30:00,113.31,113.31,112.99,113.06,52200.0,79.3275,79.3275,79.1035,79.1525,52200.0
2011-05-12 15:35:00,113.05,113.06,112.8,113.04,38900.0,79.1455,79.1525,78.9704,79.1385,38900.0
2011-05-12 15:40:00,113.08,113.16,112.94,113.05,32800.0,79.1665,79.2225,79.0684,79.1455,32800.0
2011-05-12 15:45:00,113.05,113.23,113.03,113.19,36000.0,79.1455,79.2715,79.1315,79.2435,36000.0
2011-05-12 15:50:00,113.17,113.2,112.98,113.08,50400.0,79.2295,79.2505,79.0965,79.1665,50400.0
2011-05-12 15:55:00,113.09,113.13,112.94,113.13,75600.0,79.1735,79.2015,79.0684,79.2015,75600.0
2011-05-13 09:30:00,112.5,113.5,112.34,112.7,62300.0,78.7604,79.4605,78.6484,78.9004,62300.0
2011-05-13 09:35:00,112.7,112.7,111.8,112.05,59900.0,78.9004,78.9004,78.2703,78.4454,59900.0
2011-05-13 09:40:00,112.0,112.32,111.97,112.16,29500.0,78.4104,78.6344,78.3894,78.5224,29500.0
2011-05-13 09:45:00,112.23,112.44,111.81,111.93,44000.0,78.5714,78.7184,78.2773,78.3614,44000.0
2011-05-13 09:50:00,111.89,112.12,111.71,112.0,44900.0,78.3334,78.4944,78.2073,78.4104,44900.0
2011-05-13 09:55:00,112.09,112.31,111.75,111.85,47500.0,78.4734,78.6274,78.2353,78.3053,47500.0
2011-05-13 10:00:00,111.82,112.11,111.57,111.74,46400.0,78.2843,78.4874,78.1093,78.2283,46400.0
2011-05-13 10:05:00,111.68,111.9,111.47,111.59,31900.0,78.1863,78.3404,78.0393,78.1233,31900.0
2011-05-13 10:10:00,111.63,112.13,111.56,112.12,19100.0,78.1513,78.5014,78.1023,78.4944,19100.0
2011-05-13 10:15:00,112.09,112.82,112.02,112.82,49600.0,78.4734,78.9844,78.4244,78.9844,49600.0
2011-05-13 10:20:00,112.81,112.81,112.4,112.4,23000.0,78.9774,78.9774,78.6904,78.6904,23000.0
2011-05-13 10:25:00,112.41,112.73,112.35,112.61,13600.0,78.6974,78.9214,78.6554,78.8374,13600.0
2011-05-13 10:30:00,112.56,113.04,112.54,113.04,27900.0,78.8024,79.1385,78.7884,79.1385,27900.0
2011-05-13 10:35:00,112.95,113.13,112.86,113.11,16800.0,79.0754,79.2015,79.0124,79.1875,16800.0
2011-05-13 10:40:00,113.11,113.37,113.0,113.01,17700.0,79.1875,79.3695,79.1105,79.1175,17700.0
2011-05-13 10:45:00,113.0,113.02,112.69,112.9,24600.0,79.1105,79.1245,78.8934,79.0404,24600.0
2011-05-13 10:50:00,112.9,112.92,112.54,112.82,19200.0,79.0404,79.0544,78.7884,78.9844,19200.0
2011-05-13 10:55:00,112.82,112.89,112.49,112.58,20300.0,78.9844,79.0334,78.7534,78.8164,20300.0
2011-05-13 11:00:00,112.6,112.63,112.31,112.4,43400.0,78.8304,78.8514,78.6274,78.6904,43400.0
2011-05-13 11:05:00,112.39,112.59,112.15,112.29,46000.0,78.6834,78.8234,78.5154,78.6134,46000.0
2011-05-13 11:10:00,112.37,112.37,112.02,112.14,28800.0,78.6694,78.6694,78.4244,78.5084,28800.0
2011-05-13 11:15:00,112.13,112.3,111.75,111.75,40700.0,78.5014,78.6204,78.2353,78.2353,40700.0
2011-05-13 11:20:00,111.83,111.83,111.5,111.7,27500.0,78.2913,78.2913,78.0603,78.2003,27500.0
2011-05-13 11:25:00,111.69,112.11,111.65,112.01,26100.0,78.1933,78.4874,78.1653,78.4174,26100.0
2011-05-13 11:30:00,111.99,112.11,111.86,111.96,22000.0,78.4034,78.4874,78.3123,78.3824,22000.0
2011-05-13 11:35:00,111.93,112.08,111.84,111.89,13600.0,78.3614,78.4664,78.2983,78.3334,13600.0
2011-05-13 11:40:00,111.86,111.96,111.69,111.77,18500.0,78.3123,78.3824,78.1933,78.2493,18500.0
2011-05-13 11:45:00,111.72,111.92,111.65,111.79,11600.0,78.2143,78.3544,78.1653,78.2633,11600.0
2011-05-13 11:50:00,111.8,112.01,111.68,111.68,12500.0,78.2703,78.4174,78.1863,78.1863,12500.0
2011-05-13 11:55:00,111.75,111.89,111.26,111.42,31300.0,78.2353,78.3334,77.8923,78.0043,31300.0
2011-05-13 12:00:00,111.41,111.56,111.16,111.25,41900.0,77.9973,78.1023,77.8223,77.8853,41900.0
2011-05-13 12:05:00,111.23,111.26,110.53,110.6,59800.0,77.8713,77.8923,77.3812,77.4302,59800.0
2011-05-13 12:10:00,110.6,111.04,110.45,110.45,46600.0,77.4302,77.7383,77.3252,77.3252,46600.0
2011-05-13 12:15:00,110.4,110.66,110.34,110.43,32000.0,77.2902,77.4722,77.2482,77.3112,32000.0
2011-05-13 12:20:00,110.43,110.52,110.22,110.46,49800.0,77.3112,77.3742,77.1642,77.3322,49800.0
2011-05-13 12:25:00,110.48,110.57,110.26,110.33,37600.0,77.3462,77.4092,77.1922,77.2412,37600.0
2011-05-13 12:30:00,110.33,110.86,110.28,110.69,26400.0,77.2412,77.6123,77.2062,77.4932,26400.0
2011-05-13 12:35:00,110.76,111.0,110.72,110.77,11800.0,77.5422,77.7103,77.5142,77.5492,11800.0
2011-05-13 12:40:00,110.71,110.71,110.5,110.67,24100.0,77.5072,77.5072,77.3602,77.4792,24100.0
2011-05-13 12:45:00,110.74,110.99,110.62,110.68,33600.0,77.5282,77.7033,77.4442,77.4862,33600.0
2011-05-13 12:50:00,110.66,110.72,110.5,110.53,14200.0,77.4722,77.5142,77.3602,77.3812,14200.0
2011-05-13 12:55:00,110.53,110.65,110.4,110.65,10700.0,77.3812,77.4652,77.2902,77.4652,10700.0
2011-05-13 13:00:00,110.66,110.74,110.52,110.52,22700.0,77.4722,77.5282,77.3742,77.3742,22700.0
2011-05-13 13:05:00,110.51,110.51,110.17,110.3,20500.0,77.3672,77.3672,77.1292,77.2202,20500.0
2011-05-13 13:10:00,110.29,110.68,110.29,110.56,6000.0,77.2132,77.4862,77.2132,77.4022,6000.0
2011-05-13 13:15:00,110.56,110.81,110.53,110.7,16500.0,77.4022,77.5773,77.3812,77.5002,16500.0
2011-05-13 13:20:00,110.7,110.96,110.7,110.92,7300.0,77.5002,77.6823,77.5002,77.6543,7300.0
2011-05-13 13:25:00,110.94,110.95,110.73,110.77,29400.0,77.6683,77.6753,77.5212,77.5492,29400.0
2011-05-13 13:30:00,110.77,110.86,110.7,110.84,15000.0,77.5492,77.6123,77.5002,77.5983,15000.0
2011-05-13 13:35:00,110.84,110.87,110.75,110.77,10000.0,77.5983,77.6193,77.5352,77.5492,10000.0
2011-05-13 13:40:00,110.77,110.94,110.65,110.88,13400.0,77.5492,77.6683,77.4652,77.6263,13400.0
2011-05-13 13:45:00,110.9,111.08,110.84,110.84,22600.0,77.6403,77.7663,77.5983,77.5983,22600.0
2011-05-13 13:50:00,110.85,110.9,110.58,110.58,18200.0,77.6053,77.6403,77.4162,77.4162,18200.0
2011-05-13 13:55:00,110.58,110.82,110.58,110.79,13700.0,77.4162,77.5843,77.4162,77.5632,13700.0
2011-05-13 14:00:00,110.85,110.88,110.71,110.86,10600.0,77.6053,77.6263,77.5072,77.6123,10600.0
2011-05-13 14:05:00,110.91,111.04,110.85,111.01,16300.0,77.6473,77.7383,77.6053,77.7173,16300.0
2011-05-13 14:10:00,111.02,111.15,110.93,111.12,15300.0,77.7243,77.8153,77.6613,77.7943,15300.0
2011-05-13 14:15:00,111.09,111.1,110.92,110.94,18700.0,77.7733,77.7803,77.6543,77.6683,18700.0
2011-05-13 14:20:00,110.97,111.19,110.95,111.03,18900.0,77.6893,77.8433,77.6753,77.7313,18900.0
2011-05-13 14:25:00,111.01,111.02,110.82,110.96,20100.0,77.7173,77.7243,77.5843,77.6823,20100.0
2011-05-13 14:30:00,110.99,111.11,110.9,110.94,15100.0,77.7033,77.7873,77.6403,77.6683,15100.0
2011-05-13 14:35:00,110.94,110.95,110.8,110.87,37400.0,77.6683,77.6753,77.5703,77.6193,37400.0
2011-05-13 14:40:00,110.88,110.88,110.72,110.72,15700.0,77.6263,77.6263,77.5142,77.5142,15700.0
2011-05-13 14:45:00,110.71,110.83,110.65,110.75,27500.0,77.5072,77.5913,77.4652,77.5352,27500.0
2011-05-13 14:50:00,110.74,110.81,110.66,110.76,19000.0,77.5282,77.5773,77.4722,77.5422,19000.0
2011-05-13 14:55:00,110.78,110.8,110.43,110.5,25000.0,77.5562,77.5703,77.3112,77.3602,25000.0
2011-05-13 15:00:00,110.54,110.58,110.49,110.56,25800.0,77.3882,77.4162,77.3532,77.4022,25800.0
2011-05-13 15:05:00,110.58,110.76,110.54,110.7,23900.0,77.4162,77.5422,77.3882,77.5002,23900.0
2011-05-13 15:10:00,110.73,110.82,110.67,110.81,24800.0,77.5212,77.5843,77.4792,77.5773,24800.0
2011-05-13 15:15:00,110.79,110.81,110.43,110.48,37700.0,77.5632,77.5773,77.3112,77.3462,37700.0
2011-05-13 15:20:00,110.48,110.59,110.46,110.53,37500.0,77.3462,77.4232,77.3322,77.3812,37500.0
2011-05-13 15:25:00,110.53,110.58,110.39,110.49,51200.0,77.3812,77.4162,77.2832,77.3532,51200.0
2011-05-13 15:30:00,110.5,110.62,110.47,110.5,54300.0,77.3602,77.4442,77.3392,77.3602,54300.0
2011-05-13 15:35:00,110.53,110.79,110.49,110.64,41800.0,77.3812,77.5632,77.3532,77.4582,41800.0
2011-05-13 15:40:00,110.66,110.76,110.56,110.69,54200.0,77.4722,77.5422,77.4022,77.4932,54200.0
2011-05-13 15:45:00,110.72,110.72,110.48,110.52,47800.0,77.5142,77.5142,77.3462,77.3742,47800.0
2011-05-13 15:50:00,110.51,110.51,110.22,110.37,74700.0,77.3672,77.3672,77.1642,77.2692,74700.0
2011-05-13 15:55:00,110.35,110.37,110.23,110.29,93700.0,77.2552,77.2692,77.1712,77.2132,93700.0
2011-05-16 09:30:00,109.74,109.99,109.26,109.49,93300.0,76.8282,77.0032,76.4921,76.6531,93300.0
2011-05-16 09:35:00,109.49,110.47,109.46,110.29,57600.0,76.6531,77.3392,76.6321,77.2132,57600.0
2011-05-16 09:40:00,110.35,110.98,110.34,110.8,45400.0,77.2552,77.6963,77.2482,77.5703,45400.0
2011-05-16 09:45:00,110.69,110.69,109.96,110.01,55600.0,77.4932,77.4932,76.9822,77.0172,55600.0
2011-05-16 09:50:00,110.01,110.35,109.65,110.35,52300.0,77.0172,77.2552,76.7651,77.2552,52300.0
2011-05-16 09:55:00,110.25,110.4,109.89,110.03,26300.0,77.1852,77.2902,76.9332,77.0312,26300.0
2011-05-16 10:00:00,110.04,110.37,110.04,110.17,35300.0,77.0382,77.2692,77.0382,77.1292,35300.0
2011-05-16 10:05:00,110.14,110.18,109.88,109.97,49800.0,77.1082,77.1362,76.9262,76.9892,49800.0
2011-05-16 10:10:00,109.94,110.04,109.54,109.59,38200.0,76.9682,77.0382,76.6881,76.7231,38200.0
2011-05-16 10:15:00,109.61,109.69,109.31,109.69,44500.0,76.7371,76.7931,76.5271,76.7931,44500.0
2011-05-16 10:20:00,109.7,109.74,109.45,109.69,49400.0,76.8001,76.8282,76.6251,76.7931,49400.0
2011-05-16 10:25:00,109.69,110.09,109.69,110.04,30600.0,76.7931,77.0732,76.7931,77.0382,30600.0
2011-05-16 10:30:00,110.04,110.25,110.0,110.04,29200.0,77.0382,77.1852,77.0102,77.0382,29200.0
2011-05-16 10:35:00,110.07,110.23,109.85,109.88,21000.0,77.0592,77.1712,76.9052,76.9262,21000.0
2011-05-16 10:40:00,109.93,110.11,109.81,110.04,51500.0,76.9612,77.0872,76.8772,77.0382,51500.0
2011-05-16 10:45:00,110.07,110.25,110.01,110.25,25800.0,77.0592,77.1852,77.0172,77.1852,25800.0
2011-05-16 10:50:00,110.22,110.74,110.2,110.74,44200.0,77.1642,77.5282,77.1502,77.5282,44200.0
2011-05-16 10:55:00,110.76,110.98,110.58,110.98,42000.0,77.5422,77.6963,77.4162,77.6963,42000.0
2011-05-16 11:00:00,111.0,111.27,110.93,111.26,48200.0,77.7103,77.8993,77.6613,77.8923,48200.0
2011-05-16 11:05:00,111.26,111.48,111.26,111.3,33600.0,77.8923,78.0463,77.8923,77.9203,33600.0
2011-05-16 11:10:00,111.24,111.38,111.16,111.36,14500.0,77.8783,77.9763,77.8223,77.9623,14500.0
2011-05-16 11:15:00,111.34,111.61,111.3,111.54,41200.0,77.9483,78.1373,77.9203,78.0883,41200.0
2011-05-16 11:20:00,111.53,112.03,111.5,112.0,73400.0,78.0813,78.4314,78.0603,78.4104,73400.0
2011-05-16 11:25:00,111.98,112.15,111.93,112.0,72600.0,78.3964,78.5154,78.3614,78.4104,72600.0
2011-05-16 11:30:00,112.07,112.22,111.96,112.05,35000.0,78.4594,78.5644,78.3824,78.4454,35000.0
2011-05-16 11:35:00,112.02,112.13,111.99,112.05,38200.0,78.4244,78.5014,78.4034,78.4454,38200.0
2011-05-16 11:40:00,112.1,112.5,112.09,112.25,42400.0,78.4804,78.7604,78.4734,78.5854,42400.0
2011-05-16 11:45:00,112.31,112.31,111.95,112.12,25300.0,78.6274,78.6274,78.3754,78.4944,25300.0
2011-05-16 11:50:00,112.07,112.25,112.06,112.12,34500.0,78.4594,78.5854,78.4524,78.4944,34500.0
2011-05-16 11:55:00,112.11,112.39,112.03,112.32,36500.0,78.4874,78.6834,78.4314,78.6344,36500.0
2011-05-16 12:00:00,112.32,112.36,111.96,112.11,16000.0,78.6344,78.6624,78.3824,78.4874,16000.0
2011-05-16 12:05:00,112.12,112.12,111.83,111.87,13300.0,78.4944,78.4944,78.2913,78.3193,13300.0
2011-05-16 12:10:00,111.87,111.98,111.73,111.98,14000.0,78.3193,78.3964,78.2213,78.3964,14000.0
2011-05-16 12:15:00,111.91,112.0,111.8,112.0,11300.0,78.3474,78.4104,78.2703,78.4104,11300.0
2011-05-16 12:20:00,111.98,112.04,111.91,111.92,7900.0,78.3964,78.4384,78.3474,78.3544,7900.0
2011-05-16 12:25:00,111.9,111.93,111.82,111.84,7700.0,78.3404,78.3614,78.2843,78.2983,7700.0
2011-05-16 12:30:00,111.83,112.05,111.83,111.96,13100.0,78.2913,78.4454,78.2913,78.3824,13100.0
2011-05-16 12:35:00,111.96,112.13,111.8,112.09,17500.0,78.3824,78.5014,78.2703,78.4734,17500.0
2011-05-16 12:40:00,112.12,112.44,112.1,112.11,30000.0,78.4944,78.7184,78.4804,78.4874,30000.0
2011-05-16 12:45:00,112.1,112.32,112.05,112.22,34500.0,78.4804,78.6344,78.4454,78.5644,34500.0
2011-05-16 12:50:00,112.19,112.21,112.05,112.19,35200.0,78.5434,78.5574,78.4454,78.5434,35200.0
2011-05-16 12:55:00,112.17,112.25,112.11,112.13,51400.0,78.5294,78.5854,78.4874,78.5014,51400.0
2011-05-16 13:00:00,112.15,112.2,111.96,112.06,51500.0,78.5154,78.5504,78.3824,78.4524,51500.0
2011-05-16 13:05:00,112.01,112.09,111.94,112.02,31100.0,78.4174,78.4734,78.3684,78.4244,31100.0
2011-05-16 13:10:00,111.99,112.02,111.91,111.93,13600.0,78.4034,78.4244,78.3474,78.3614,13600.0
2011-05-16 13:15:00,111.95,111.99,111.7,111.93,19900.0,78.3754,78.4034,78.2003,78.3614,19900.0
2011-05-16 13:20:00,111.9,111.97,111.82,111.88,10600.0,78.3404,78.3894,78.2843,78.3263,10600.0
2011-05-16 13:25:00,111.85,111.94,111.78,111.94,6700.0,78.3053,78.3684,78.2563,78.3684,6700.0
2011-05-16 13:30:00,111.93,112.13,111.88,111.99,8500.0,78.3614,78.5014,78.3263,78.4034,8500.0
2011-05-16 13:35:00,111.97,111.97,111.85,111.85,12100.0,78.3894,78.3894,78.3053,78.3053,12100.0
2011-05-16 13:40:00,111.86,112.02,111.8,111.89,14200.0,78.3123,78.4244,78.2703,78.3334,14200.0
2011-05-16 13:45:00,111.88,111.95,111.69,111.71,10400.0,78.3263,78.3754,78.1933,78.2073,10400.0
2011-05-16 13:50:00,111.77,111.78,111.63,111.69,15500.0,78.2493,78.2563,78.1513,78.1933,15500.0
2011-05-16 13:55:00,111.68,111.78,111.61,111.63,29900.0,78.1863,78.2563,78.1373,78.1513,29900.0
2011-05-16 14:00:00,111.63,111.75,111.6,111.63,24500.0,78.1513,78.2353,78.1303,78.1513,24500.0
2011-05-16 14:05:00,111.61,111.81,111.61,111.73,20900.0,78.1373,78.2773,78.1373,78.2213,20900.0
2011-05-16 14:10:00,111.74,111.78,111.55,111.57,15700.0,78.2283,78.2563,78.0953,78.1093,15700.0
2011-05-16 14:15:00,111.56,111.59,111.23,111.28,15500.0,78.1023,78.1233,77.8713,77.9063,15500.0
2011-05-16 14:20:00,111.28,111.33,110.91,111.04,22700.0,77.9063,77.9413,77.6473,77.7383,22700.0
2011-05-16 14:25:00,111.02,111.02,110.7,110.72,20800.0,77.7243,77.7243,77.5002,77.5142,20800.0
2011-05-16 14:30:00,110.71,111.03,110.71,110.8,33400.0,77.5072,77.7313,77.5072,77.5703,33400.0
2011-05-16 14:35:00,110.83,110.83,110.6,110.71,18600.0,77.5913,77.5913,77.4302,77.5072,18600.0
2011-05-16 14:40:00,110.67,110.77,110.52,110.68,19900.0,77.4792,77.5492,77.3742,77.4862,19900.0
2011-05-16 14:45:00,110.6,110.77,110.57,110.75,22800.0,77.4302,77.5492,77.4092,77.5352,22800.0
2011-05-16 14:50:00,110.79,110.87,110.68,110.83,29400.0,77.5632,77.6193,77.4862,77.5913,29400.0
2011-05-16 14:55:00,110.78,111.07,110.71,110.72,50500.0,77.5562,77.7593,77.5072,77.5142,50500.0
2011-05-16 15:00:00,110.72,110.91,110.68,110.83,21300.0,77.5142,77.6473,77.4862,77.5913,21300.0
2011-05-16 15:05:00,110.82,110.88,110.68,110.72,22400.0,77.5843,77.6263,77.4862,77.5142,22400.0
2011-05-16 15:10:00,110.68,110.72,110.5,110.66,30200.0,77.4862,77.5142,77.3602,77.4722,30200.0
2011-05-16 15:15:00,110.66,110.83,110.63,110.71,47000.0,77.4722,77.5913,77.4512,77.5072,47000.0
2011-05-16 15:20:00,110.75,110.94,110.66,110.79,61900.0,77.5352,77.6683,77.4722,77.5632,61900.0
2011-05-16 15:25:00,110.75,110.85,110.63,110.64,29700.0,77.5352,77.6053,77.4512,77.4582,29700.0
2011-05-16 15:30:00,110.65,110.8,110.6,110.67,37200.0,77.4652,77.5703,77.4302,77.4792,37200.0
2011-05-16 15:35:00,110.7,110.71,110.59,110.65,44700.0,77.5002,77.5072,77.4232,77.4652,44700.0
2011-05-16 15:40:00,110.66,110.71,110.26,110.3,60400.0,77.4722,77.5072,77.1922,77.2202,60400.0
2011-05-16 15:45:00,110.3,110.3,110.04,110.2,67900.0,77.2202,77.2202,77.0382,77.1502,67900.0
2011-05-16 15:50:00,110.2,110.26,109.98,110.16,84200.0,77.1502,77.1922,76.9962,77.1222,84200.0
2011-05-16 15:55:00,110.15,110.23,110.06,110.12,100000.0,77.1152,77.1712,77.0522,77.0942,100000.0
2011-05-17 09:30:00,109.52,109.6,108.36,108.82,77300.0,76.6741,76.7301,75.862,76.1841,77300.0
2011-05-17 09:35:00,108.73,108.98,108.5,108.66,20000.0,76.1211,76.2961,75.96,76.0721,20000.0
2011-05-17 09:40:00,108.65,109.13,108.43,109.08,29200.0,76.0651,76.4011,75.911,76.3661,29200.0
2011-05-17 09:45:00,109.09,109.4,108.91,109.08,24900.0,76.3731,76.5901,76.2471,76.3661,24900.0
2011-05-17 09:50:00,109.07,109.07,108.69,108.98,24300.0,76.3591,76.3591,76.0931,76.2961,24300.0
2011-05-17 09:55:00,108.97,109.38,108.91,109.2,35200.0,76.2891,76.5761,76.2471,76.4501,35200.0
2011-05-17 10:00:00,109.13,109.24,108.71,108.86,57200.0,76.4011,76.4781,76.1071,76.2121,57200.0
2011-05-17 10:05:00,108.86,108.97,108.46,108.52,45100.0,76.2121,76.2891,75.932,75.974,45100.0
2011-05-17 10:10:00,108.59,108.75,108.44,108.52,34200.0,76.023,76.1351,75.918,75.974,34200.0
2011-05-17 10:15:00,108.55,109.24,108.55,109.01,39100.0,75.995,76.4781,75.995,76.3171,39100.0
2011-05-17 10:20:00,108.96,109.05,108.71,108.94,37900.0,76.2821,76.3451,76.1071,76.2681,37900.0
2011-05-17 10:25:00,109.02,109.19,108.91,109.02,19600.0,76.3241,76.4431,76.2471,76.3241,19600.0
2011-05-17 10:30:00,108.98,109.14,108.81,108.97,21700.0,76.2961,76.4081,76.1771,76.2891,21700.0
2011-05-17 10:35:00,108.99,109.2,108.79,109.04,15300.0,76.3031,76.4501,76.1631,76.3381,15300.0
2011-05-17 10:40:00,109.05,109.07,108.65,108.72,38200.0,76.3451,76.3591,76.0651,76.1141,38200.0
2011-05-17 10:45:00,108.71,108.71,108.12,108.3,55100.0,76.1071,76.1071,75.694,75.82,55100.0
2011-05-17 10:50:00,108.27,108.27,107.65,107.66,111300.0,75.799,75.799,75.365,75.372,111300.0
2011-05-17 10:55:00,107.68,107.82,107.36,107.39,75000.0,75.386,75.484,75.1619,75.1829,75000.0
2011-05-17 11:00:00,107.4,107.44,106.81,107.44,143700.0,75.1899,75.2179,74.7769,75.2179,143700.0
2011-05-17 11:05:00,107.42,107.52,107.28,107.4,88100.0,75.2039,75.2739,75.1059,75.1899,88100.0
2011-05-17 11:10:00,107.46,107.57,107.15,107.16,29800.0,75.2319,75.309,75.0149,75.0219,29800.0
2011-05-17 11:15:00,107.15,107.17,106.81,107.02,40300.0,75.0149,75.0289,74.7769,74.9239,40300.0
2011-05-17 11:20:00,107.01,107.25,106.85,106.88,36900.0,74.9169,75.0849,74.8049,74.8259,36900.0
2011-05-17 11:25:00,106.92,107.04,106.87,106.92,47900.0,74.8539,74.9379,74.8189,74.8539,47900.0
2011-05-17 11:30:00,106.95,106.99,106.21,106.21,70100.0,74.8749,74.9029,74.3568,74.3568,70100.0
2011-05-17 11:35:00,106.24,106.36,105.9,105.93,74700.0,74.3778,74.4618,74.1398,74.1608,74700.0
2011-05-17 11:40:00,105.95,106.4,105.86,106.38,54700.0,74.1748,74.4898,74.1118,74.4758,54700.0
2011-05-17 11:45:00,106.38,106.95,106.37,106.95,70600.0,74.4758,74.8749,74.4688,74.8749,70600.0
2011-05-17 11:50:00,106.95,106.98,106.61,106.64,32900.0,74.8749,74.8959,74.6369,74.6579,32900.0
2011-05-17 11:55:00,106.57,107.02,106.55,106.94,21700.0,74.6089,74.9239,74.5949,74.8679,21700.0
2011-05-17 12:00:00,106.96,107.1,106.9,107.08,28500.0,74.8819,74.9799,74.8399,74.9659,28500.0
2011-05-17 12:05:00,107.09,107.18,106.96,107.05,25600.0,74.9729,75.0359,74.8819,74.9449,25600.0
2011-05-17 12:10:00,107.05,107.5,107.05,107.43,32200.0,74.9449,75.2599,74.9449,75.2109,32200.0
2011-05-17 12:15:00,107.46,107.51,107.23,107.39,37700.0,75.2319,75.2669,75.0709,75.1829,37700.0
2011-05-17 12:20:00,107.34,107.61,107.33,107.49,19900.0,75.1479,75.337,75.1409,75.2529,19900.0
2011-05-17 12:25:00,107.5,107.52,107.03,107.15,27900.0,75.2599,75.2739,74.9309,75.0149,27900.0
2011-05-17 12:30:00,107.18,107.18,106.88,107.07,26400.0,75.0359,75.0359,74.8259,74.9589,26400.0
2011-05-17 12:35:00,107.11,107.26,107.06,107.14,19100.0,74.9869,75.0919,74.9519,75.0079,19100.0
2011-05-17 12:40:00,107.13,107.63,107.12,107.57,26700.0,75.0009,75.351,74.9939,75.309,26700.0
2011-05-17 12:45:00,107.6,107.7,107.12,107.22,69100.0,75.33,75.4,74.9939,75.0639,69100.0
2011-05-17 12:50:00,107.21,107.36,107.16,107.19,40700.0,75.0569,75.1619,75.0219,75.0429,40700.0
2011-05-17 12:55:00,107.21,107.36,107.1,107.33,28600.0,75.0569,75.1619,74.9799,75.1409,28600.0
2011-05-17 13:00:00,107.33,107.52,107.22,107.48,21700.0,75.1409,75.2739,75.0639,75.2459,21700.0
2011-05-17 13:05:00,107.49,107.54,107.37,107.52,25400.0,75.2529,75.2879,75.1689,75.2739,25400.0
2011-05-17 13:10:00,107.5,107.67,107.31,107.64,18800.0,75.2599,75.379,75.1269,75.358,18800.0
2011-05-17 13:15:00,107.6,107.87,107.6,107.81,46500.0,75.33,75.519,75.33,75.477,46500.0
2011-05-17 13:20:00,107.84,107.84,107.55,107.71,39000.0,75.498,75.498,75.2949,75.407,39000.0
2011-05-17 13:25:00,107.67,107.99,107.66,107.89,17300.0,75.379,75.603,75.372,75.533,17300.0
2011-05-17 13:30:00,107.89,108.03,107.77,107.82,15300.0,75.533,75.631,75.449,75.484,15300.0
2011-05-17 13:35:00,107.76,107.85,107.64,107.66,17400.0,75.442,75.505,75.358,75.372,17400.0
2011-05-17 13:40:00,107.66,107.78,107.48,107.64,23200.0,75.372,75.456,75.2459,75.358,23200.0
2011-05-17 13:45:00,107.64,107.78,107.58,107.64,30900.0,75.358,75.456,75.316,75.358,30900.0
2011-05-17 13:50:00,107.64,107.65,107.29,107.29,29300.0,75.358,75.365,75.1129,75.1129,29300.0
2011-05-17 13:55:00,107.29,107.56,107.25,107.43,30900.0,75.1129,75.302,75.0849,75.2109,30900.0
2011-05-17 14:00:00,107.43,107.77,107.42,107.7,48900.0,75.2109,75.449,75.2039,75.4,48900.0
2011-05-17 14:05:00,107.69,107.82,107.44,107.57,39700.0,75.393,75.484,75.2179,75.309,39700.0
2011-05-17 14:10:00,107.58,107.64,107.36,107.43,29600.0,75.316,75.358,75.1619,75.2109,29600.0
2011-05-17 14:15:00,107.47,107.58,107.37,107.41,29900.0,75.2389,75.316,75.1689,75.1969,29900.0
2011-05-17 14:20:00,107.45,107.51,107.15,107.15,16500.0,75.2249,75.2669,75.0149,75.0149,16500.0
2011-05-17 14:25:00,107.18,107.42,107.17,107.36,19700.0,75.0359,75.2039,75.0289,75.1619,19700.0
2011-05-17 14:30:00,107.32,107.43,107.22,107.23,24400.0,75.1339,75.2109,75.0639,75.0709,24400.0
2011-05-17 14:35:00,107.23,107.26,107.06,107.21,27200.0,75.0709,75.0919,74.9519,75.0569,27200.0
2011-05-17 14:40:00,107.21,107.22,106.76,106.76,35400.0,75.0569,75.0639,74.7419,74.7419,35400.0
2011-05-17 14:45:00,106.78,106.85,106.67,106.76,57100.0,74.7559,74.8049,74.6789,74.7419,57100.0
2011-05-17 14:50:00,106.76,106.92,106.46,106.5,94900.0,74.7419,74.8539,74.5318,74.5599,94900.0
2011-05-17 14:55:00,106.49,106.99,106.45,106.93,48600.0,74.5529,74.9029,74.5248,74.8609,48600.0
2011-05-17 15:00:00,106.94,107.03,106.81,106.9,68800.0,74.8679,74.9309,74.7769,74.8399,68800.0
2011-05-17 15:05:00,106.94,106.99,106.63,106.88,45500.0,74.8679,74.9029,74.6509,74.8259,45500.0
2011-05-17 15:10:00,106.88,107.03,106.67,106.69,51200.0,74.8259,74.9309,74.6789,74.6929,51200.0
2011-05-17 15:15:00,106.71,106.86,106.62,106.73,39000.0,74.7069,74.8119,74.6439,74.7209,39000.0
2011-05-17 15:20:00,106.72,107.01,106.5,106.59,48600.0,74.7139,74.9169,74.5599,74.6229,48600.0
2011-05-17 15:25:00,106.59,106.68,106.41,106.45,62600.0,74.6229,74.6859,74.4968,74.5248,62600.0
2011-05-17 15:30:00,106.42,106.55,106.39,106.47,65600.0,74.5038,74.5949,74.4828,74.5388,65600.0
2011-05-17 15:35:00,106.48,106.58,106.32,106.51,129200.0,74.5459,74.6159,74.4338,74.5669,129200.0
2011-05-17 15:40:00,106.52,106.72,106.47,106.47,81800.0,74.5739,74.7139,74.5388,74.5388,81800.0
2011-05-17 15:45:00,106.43,106.68,106.33,106.49,100700.0,74.5108,74.6859,74.4408,74.5529,100700.0
2011-05-17 15:50:00,106.49,106.5,106.29,106.38,96800.0,74.5529,74.5599,74.4128,74.4758,96800.0
2011-05-17 15:55:00,106.4,106.62,106.33,106.54,182300.0,74.4898,74.6439,74.4408,74.5879,182300.0
2011-05-18 09:30:00,106.8,106.85,106.27,106.45,68500.0,74.9513,74.9864,74.5793,74.7057,68500.0
2011-05-18 09:35:00,106.43,106.52,106.06,106.08,94000.0,74.6916,74.7548,74.432,74.446,94000.0
2011-05-18 09:40:00,106.08,106.35,105.63,106.35,135900.0,74.446,74.6355,74.1302,74.6355,135900.0
2011-05-18 09:45:00,106.35,106.53,106.21,106.46,107300.0,74.6355,74.7618,74.5372,74.7127,107300.0
2011-05-18 09:50:00,106.5,106.62,106.27,106.41,64300.0,74.7408,74.825,74.5793,74.6776,64300.0
2011-05-18 09:55:00,106.41,106.7,106.4,106.54,110800.0,74.6776,74.8811,74.6706,74.7688,110800.0
2011-05-18 10:00:00,106.55,107.0,106.47,106.84,97900.0,74.7758,75.0917,74.7197,74.9794,97900.0
2011-05-18 10:05:00,106.85,107.08,106.85,107.0,55800.0,74.9864,75.1478,74.9864,75.0917,55800.0
2011-05-18 10:10:00,107.0,107.21,107.0,107.0,57100.0,75.0917,75.239,75.0917,75.0917,57100.0
2011-05-18 10:15:00,106.95,107.14,106.57,106.97,82900.0,75.0566,75.1899,74.7899,75.0706,82900.0
2011-05-18 10:20:00,107.0,107.04,106.85,107.03,76500.0,75.0917,75.1197,74.9864,75.1127,76500.0
2011-05-18 10:25:00,107.02,107.14,106.81,107.02,107800.0,75.1057,75.1899,74.9583,75.1057,107800.0
2011-05-18 10:30:00,107.0,107.25,106.85,107.0,126900.0,75.0917,75.2671,74.9864,75.0917,126900.0
2011-05-18 10:35:00,106.99,107.15,106.93,106.97,81600.0,75.0846,75.1969,75.0425,75.0706,81600.0
2011-05-18 10:40:00,106.97,107.01,106.44,106.44,156400.0,75.0706,75.0987,74.6986,74.6986,156400.0
2011-05-18 10:45:00,106.44,106.78,106.44,106.52,67400.0,74.6986,74.9373,74.6986,74.7548,67400.0
2011-05-18 10:50:00,106.6,106.78,106.52,106.66,69600.0,74.8109,74.9373,74.7548,74.853,69600.0
2011-05-18 10:55:00,106.68,106.85,106.63,106.83,110500.0,74.8671,74.9864,74.832,74.9723,110500.0
2011-05-18 11:00:00,106.83,107.15,106.82,107.04,99800.0,74.9723,75.1969,74.9653,75.1197,99800.0
2011-05-18 11:05:00,107.04,107.11,106.99,107.05,88200.0,75.1197,75.1688,75.0846,75.1267,88200.0
2011-05-18 11:10:00,107.04,107.09,106.75,107.01,128400.0,75.1197,75.1548,74.9162,75.0987,128400.0
2011-05-18 11:15:00,107.03,107.11,106.92,107.11,28500.0,75.1127,75.1688,75.0355,75.1688,28500.0
2011-05-18 11:20:00,107.08,107.18,106.99,107.12,51000.0,75.1478,75.218,75.0846,75.1759,51000.0
2011-05-18 11:25:00,107.12,107.38,107.08,107.35,35100.0,75.1759,75.3583,75.1478,75.3373,35100.0
2011-05-18 11:30:00,107.36,107.51,107.3,107.42,38500.0,75.3443,75.4496,75.3022,75.3864,38500.0
2011-05-18 11:35:00,107.42,107.52,107.37,107.43,20900.0,75.3864,75.4566,75.3513,75.3934,20900.0
2011-05-18 11:40:00,107.42,107.51,107.38,107.43,52100.0,75.3864,75.4496,75.3583,75.3934,52100.0
2011-05-18 11:45:00,107.43,107.51,107.37,107.46,12900.0,75.3934,75.4496,75.3513,75.4145,12900.0
2011-05-18 11:50:00,107.46,107.59,107.43,107.54,16900.0,75.4145,75.5057,75.3934,75.4706,16900.0
2011-05-18 11:55:00,107.55,107.62,107.49,107.61,16500.0,75.4776,75.5268,75.4355,75.5197,16500.0
2011-05-18 12:00:00,107.63,107.79,107.62,107.76,21100.0,75.5338,75.6461,75.5268,75.625,21100.0
2011-05-18 12:05:00,107.73,107.73,107.5,107.55,28900.0,75.604,75.604,75.4425,75.4776,28900.0
2011-05-18 12:10:00,107.56,107.57,107.49,107.54,20000.0,75.4847,75.4917,75.4355,75.4706,20000.0
2011-05-18 12:15:00,107.53,107.57,107.51,107.57,30700.0,75.4636,75.4917,75.4496,75.4917,30700.0
2011-05-18 12:20:00,107.55,107.57,107.5,107.53,23100.0,75.4776,75.4917,75.4425,75.4636,23100.0
2011-05-18 12:25:00,107.52,107.55,107.38,107.5,20300.0,75.4566,75.4776,75.3583,75.4425,20300.0
2011-05-18 12:30:00,107.52,107.58,107.5,107.57,22100.0,75.4566,75.4987,75.4425,75.4917,22100.0
2011-05-18 12:35:00,107.57,107.57,107.51,107.53,18100.0,75.4917,75.4917,75.4496,75.4636,18100.0
2011-05-18 12:40:00,107.51,107.58,107.49,107.57,31400.0,75.4496,75.4987,75.4355,75.4917,31400.0
2011-05-18 12:45:00,107.57,107.78,107.54,107.75,32900.0,75.4917,75.639,75.4706,75.618,32900.0
2011-05-18 12:50:00,107.75,107.79,107.71,107.76,25900.0,75.618,75.6461,75.5899,75.625,25900.0
2011-05-18 12:55:00,107.76,107.79,107.75,107.75,49900.0,75.625,75.6461,75.618,75.618,49900.0
2011-05-18 13:00:00,107.77,107.98,107.75,107.97,37700.0,75.632,75.7794,75.618,75.7724,37700.0
2011-05-18 13:05:00,107.97,107.99,107.95,107.97,52900.0,75.7724,75.7864,75.7584,75.7724,52900.0
2011-05-18 13:10:00,107.97,108.03,107.95,108.01,22300.0,75.7724,75.8145,75.7584,75.8005,22300.0
2011-05-18 13:15:00,107.99,108.15,107.99,108.12,22900.0,75.7864,75.8987,75.7864,75.8777,22900.0
2011-05-18 13:20:00,108.12,108.26,107.96,108.04,34400.0,75.8777,75.9759,75.7654,75.8215,34400.0
2011-05-18 13:25:00,108.07,108.12,107.94,107.94,17700.0,75.8426,75.8777,75.7513,75.7513,17700.0
2011-05-18 13:30:00,107.95,108.15,107.95,108.01,16600.0,75.7584,75.8987,75.7584,75.8005,16600.0
2011-05-18 13:35:00,108.02,108.15,107.99,107.99,16500.0,75.8075,75.8987,75.7864,75.7864,16500.0
2011-05-18 13:40:00,107.99,108.03,107.79,107.86,23500.0,75.7864,75.8145,75.6461,75.6952,23500.0
2011-05-18 13:45:00,107.85,108.01,107.83,108.0,12300.0,75.6882,75.8005,75.6741,75.7934,12300.0
2011-05-18 13:50:00,107.99,108.06,107.97,108.04,10400.0,75.7864,75.8356,75.7724,75.8215,10400.0
2011-05-18 13:55:00,108.04,108.38,108.03,108.3,26200.0,75.8215,76.0601,75.8145,76.004,26200.0
2011-05-18 14:00:00,108.29,108.41,108.17,108.23,39200.0,75.997,76.0812,75.9127,75.9549,39200.0
2011-05-18 14:05:00,108.28,108.51,108.25,108.44,45500.0,75.9899,76.1514,75.9689,76.1022,45500.0
2011-05-18 14:10:00,108.45,108.53,108.4,108.52,25400.0,76.1092,76.1654,76.0742,76.1584,25400.0
2011-05-18 14:15:00,108.52,108.52,108.17,108.3,32600.0,76.1584,76.1584,75.9127,76.004,32600.0
2011-05-18 14:20:00,108.31,108.42,108.14,108.14,17400.0,76.011,76.0882,75.8917,75.8917,17400.0
2011-05-18 14:25:00,108.14,108.18,107.85,108.13,40100.0,75.8917,75.9198,75.6882,75.8847,40100.0
2011-05-18 14:30:00,108.15,108.26,108.12,108.18,23000.0,75.8987,75.9759,75.8777,75.9198,23000.0
2011-05-18 14:35:00,108.15,108.27,107.95,107.99,25300.0,75.8987,75.9829,75.7584,75.7864,25300.0
2011-05-18 14:40:00,107.96,108.18,107.96,108.02,28300.0,75.7654,75.9198,75.7654,75.8075,28300.0
2011-05-18 14:45:00,108.06,108.11,107.97,107.97,23000.0,75.8356,75.8706,75.7724,75.7724,23000.0
2011-05-18 14:50:00,107.98,108.03,107.9,107.92,18700.0,75.7794,75.8145,75.7233,75.7373,18700.0
2011-05-18 14:55:00,107.9,107.98,107.76,107.84,37000.0,75.7233,75.7794,75.625,75.6812,37000.0
2011-05-18 15:00:00,107.85,108.02,107.8,108.02,59800.0,75.6882,75.8075,75.6531,75.8075,59800.0
2011-05-18 15:05:00,108.0,108.13,107.93,107.97,29400.0,75.7934,75.8847,75.7443,75.7724,29400.0
2011-05-18 15:10:00,107.95,108.08,107.95,108.03,19800.0,75.7584,75.8496,75.7584,75.8145,19800.0
2011-05-18 15:15:00,108.05,108.16,107.99,108.12,55900.0,75.8285,75.9057,75.7864,75.8777,55900.0
2011-05-18 15:20:00,108.14,108.21,108.02,108.16,25000.0,75.8917,75.9408,75.8075,75.9057,25000.0
2011-05-18 15:25:00,108.15,108.32,108.11,108.3,24300.0,75.8987,76.018,75.8706,76.004,24300.0
2011-05-18 15:30:00,108.31,108.36,108.22,108.27,39200.0,76.011,76.0461,75.9478,75.9829,39200.0
2011-05-18 15:35:00,108.28,108.29,108.12,108.16,31600.0,75.9899,75.997,75.8777,75.9057,31600.0
2011-05-18 15:40:00,108.14,108.28,108.09,108.28,38000.0,75.8917,75.9899,75.8566,75.9899,38000.0
2011-05-18 15:45:00,108.29,108.33,108.07,108.09,36100.0,75.997,76.025,75.8426,75.8566,36100.0
2011-05-18 15:50:00,108.1,108.28,108.06,108.17,37500.0,75.8636,75.9899,75.8356,75.9127,37500.0
2011-05-18 15:55:00,108.18,108.21,108.04,108.18,78500.0,75.9198,75.9408,75.8215,75.9198,78500.0
2011-05-19 09:30:00,109.31,109.51,109.14,109.42,96500.0,76.7128,76.8531,76.5935,76.79,96500.0
2011-05-19 09:35:00,109.42,109.87,109.42,109.65,60800.0,76.79,77.1058,76.79,76.9514,60800.0
2011-05-19 09:40:00,109.59,110.0,109.5,109.73,61600.0,76.9093,77.197,76.8461,77.0075,61600.0
2011-05-19 09:45:00,109.71,109.8,109.58,109.71,47400.0,76.9935,77.0567,76.9023,76.9935,47400.0
2011-05-19 09:50:00,109.73,109.83,109.58,109.82,22800.0,77.0075,77.0777,76.9023,77.0707,22800.0
2011-05-19 09:55:00,109.82,109.93,109.66,109.81,30100.0,77.0707,77.1479,76.9584,77.0637,30100.0
2011-05-19 10:00:00,109.75,109.96,109.3,109.96,44000.0,77.0216,77.169,76.7058,77.169,44000.0
2011-05-19 10:05:00,109.95,110.26,109.7,109.79,50500.0,77.1619,77.3795,76.9865,77.0496,50500.0
2011-05-19 10:10:00,109.72,109.84,109.22,109.5,41700.0,77.0005,77.0847,76.6496,76.8461,41700.0
2011-05-19 10:15:00,109.49,109.63,109.41,109.48,30900.0,76.8391,76.9374,76.783,76.8321,30900.0
2011-05-19 10:20:00,109.5,109.86,109.39,109.7,43800.0,76.8461,77.0988,76.7689,76.9865,43800.0
2011-05-19 10:25:00,109.7,109.88,109.69,109.82,19900.0,76.9865,77.1128,76.9795,77.0707,19900.0
2011-05-19 10:30:00,109.83,109.88,109.5,109.58,28000.0,77.0777,77.1128,76.8461,76.9023,28000.0
2011-05-19 10:35:00,109.64,109.74,109.52,109.65,13800.0,76.9444,77.0146,76.8602,76.9514,13800.0
2011-05-19 10:40:00,109.66,109.76,109.13,109.16,54000.0,76.9584,77.0286,76.5865,76.6075,54000.0
2011-05-19 10:45:00,109.12,109.19,108.68,108.88,50600.0,76.5794,76.6286,76.2707,76.411,50600.0
2011-05-19 10:50:00,108.9,108.96,108.7,108.75,22600.0,76.4251,76.4672,76.2847,76.3198,22600.0
2011-05-19 10:55:00,108.76,108.84,108.58,108.58,33200.0,76.3268,76.3829,76.2005,76.2005,33200.0
2011-05-19 11:00:00,108.58,109.11,108.51,108.93,34900.0,76.2005,76.5724,76.1514,76.4461,34900.0
2011-05-19 11:05:00,108.94,109.0,108.7,108.7,22200.0,76.4531,76.4952,76.2847,76.2847,22200.0
2011-05-19 11:10:00,108.74,108.76,108.55,108.56,22000.0,76.3128,76.3268,76.1794,76.1864,22000.0
2011-05-19 11:15:00,108.55,108.92,108.51,108.64,15800.0,76.1794,76.4391,76.1514,76.2426,15800.0
2011-05-19 11:20:00,108.66,108.78,108.54,108.64,38000.0,76.2566,76.3408,76.1724,76.2426,38000.0
2011-05-19 11:25:00,108.63,108.7,108.53,108.7,37100.0,76.2356,76.2847,76.1654,76.2847,37100.0
2011-05-19 11:30:00,108.66,108.97,108.57,108.57,37700.0,76.2566,76.4742,76.1935,76.1935,37700.0
2011-05-19 11:35:00,108.65,108.75,108.55,108.71,20000.0,76.2496,76.3198,76.1794,76.2917,20000.0
2011-05-19 11:40:00,108.63,108.63,108.32,108.46,30100.0,76.2356,76.2356,76.018,76.1163,30100.0
2011-05-19 11:45:00,108.42,108.54,108.35,108.47,20900.0,76.0882,76.1724,76.0391,76.1233,20900.0
2011-05-19 11:50:00,108.47,108.52,108.35,108.44,11300.0,76.1233,76.1584,76.0391,76.1022,11300.0
2011-05-19 11:55:00,108.49,108.49,108.21,108.24,38600.0,76.1373,76.1373,75.9408,75.9619,38600.0
2011-05-19 12:00:00,108.27,108.36,108.22,108.31,14400.0,75.9829,76.0461,75.9478,76.011,14400.0
2011-05-19 12:05:00,108.26,108.6,108.24,108.49,32900.0,75.9759,76.2145,75.9619,76.1373,32900.0
2011-05-19 12:10:00,108.49,108.92,108.43,108.88,34300.0,76.1373,76.4391,76.0952,76.411,34300.0
2011-05-19 12:15:00,108.9,108.99,108.67,108.89,25800.0,76.4251,76.4882,76.2636,76.418,25800.0
2011-05-19 12:20:00,108.95,109.19,108.88,108.99,29100.0,76.4601,76.6286,76.411,76.4882,29100.0
2011-05-19 12:25:00,108.99,109.22,108.79,109.02,27700.0,76.4882,76.6496,76.3479,76.5093,27700.0
2011-05-19 12:30:00,109.03,109.15,108.82,108.93,23200.0,76.5163,76.6005,76.3689,76.4461,23200.0
2011-05-19 12:35:00,108.9,108.95,108.64,108.76,49200.0,76.4251,76.4601,76.2426,76.3268,49200.0
2011-05-19 12:40:00,108.88,108.94,108.67,108.68,23700.0,76.411,76.4531,76.2636,76.2707,23700.0
2011-05-19 12:45:00,108.71,108.78,108.5,108.62,15700.0,76.2917,76.3408,76.1443,76.2286,15700.0
2011-05-19 12:50:00,108.63,108.91,108.63,108.74,19500.0,76.2356,76.4321,76.2356,76.3128,19500.0
2011-05-19 12:55:00,108.73,108.84,108.63,108.84,8800.0,76.3058,76.3829,76.2356,76.3829,8800.0
2011-05-19 13:00:00,108.87,109.06,108.84,109.05,20900.0,76.404,76.5373,76.3829,76.5303,20900.0
2011-05-19 13:05:00,109.08,109.3,109.08,109.28,23900.0,76.5514,76.7058,76.5514,76.6917,23900.0
2011-05-19 13:10:00,109.29,109.49,109.27,109.45,25000.0,76.6988,76.8391,76.6847,76.811,25000.0
2011-05-19 13:15:00,109.45,109.76,109.32,109.7,30700.0,76.811,77.0286,76.7198,76.9865,30700.0
2011-05-19 13:20:00,109.71,109.77,109.47,109.49,18500.0,76.9935,77.0356,76.8251,76.8391,18500.0
2011-05-19 13:25:00,109.48,109.5,109.36,109.46,20700.0,76.8321,76.8461,76.7479,76.8181,20700.0
2011-05-19 13:30:00,109.45,109.61,109.38,109.61,14100.0,76.811,76.9233,76.7619,76.9233,14100.0
2011-05-19 13:35:00,109.58,109.61,109.25,109.4,20200.0,76.9023,76.9233,76.6707,76.776,20200.0
2011-05-19 13:40:00,109.35,109.46,109.24,109.46,12700.0,76.7409,76.8181,76.6637,76.8181,12700.0
2011-05-19 13:45:00,109.46,109.56,109.32,109.48,4800.0,76.8181,76.8882,76.7198,76.8321,4800.0
2011-05-19 13:50:00,109.54,109.55,109.3,109.3,6600.0,76.8742,76.8812,76.7058,76.7058,6600.0
2011-05-19 13:55:00,109.33,109.58,109.33,109.51,21200.0,76.7268,76.9023,76.7268,76.8531,21200.0
2011-05-19 14:00:00,109.49,109.61,109.49,109.55,33700.0,76.8391,76.9233,76.8391,76.8812,33700.0
2011-05-19 14:05:00,109.55,109.55,109.37,109.37,18400.0,76.8812,76.8812,76.7549,76.7549,18400.0
2011-05-19 14:10:00,109.38,109.43,109.23,109.35,27800.0,76.7619,76.797,76.6566,76.7409,27800.0
2011-05-19 14:15:00,109.32,109.42,109.18,109.33,33000.0,76.7198,76.79,76.6216,76.7268,33000.0
2011-05-19 14:20:00,109.33,109.41,109.14,109.14,20200.0,76.7268,76.783,76.5935,76.5935,20200.0
2011-05-19 14:25:00,109.15,109.25,109.0,109.09,26700.0,76.6005,76.6707,76.4952,76.5584,26700.0
2011-05-19 14:30:00,109.09,109.21,109.05,109.17,15900.0,76.5584,76.6426,76.5303,76.6145,15900.0
2011-05-19 14:35:00,109.21,109.23,109.03,109.14,17500.0,76.6426,76.6566,76.5163,76.5935,17500.0
2011-05-19 14:40:00,109.13,109.23,108.86,108.96,17900.0,76.5865,76.6566,76.397,76.4672,17900.0
2011-05-19 14:45:00,108.95,109.19,108.9,109.13,20700.0,76.4601,76.6286,76.4251,76.5865,20700.0
2011-05-19 14:50:00,109.13,109.33,109.12,109.18,16500.0,76.5865,76.7268,76.5794,76.6216,16500.0
2011-05-19 14:55:00,109.2,109.29,109.16,109.27,18500.0,76.6356,76.6988,76.6075,76.6847,18500.0
2011-05-19 15:00:00,109.25,109.3,109.14,109.24,34900.0,76.6707,76.7058,76.5935,76.6637,34900.0
2011-05-19 15:05:00,109.22,109.44,109.21,109.33,35900.0,76.6496,76.804,76.6426,76.7268,35900.0
2011-05-19 15:10:00,109.34,109.46,109.34,109.43,25400.0,76.7338,76.8181,76.7338,76.797,25400.0
2011-05-19 15:15:00,109.42,109.42,109.23,109.24,24700.0,76.79,76.79,76.6566,76.6637,24700.0
2011-05-19 15:20:00,109.27,109.45,109.26,109.33,19200.0,76.6847,76.811,76.6777,76.7268,19200.0
2011-05-19 15:25:00,109.32,109.36,109.23,109.36,18800.0,76.7198,76.7479,76.6566,76.7479,18800.0
2011-05-19 15:30:00,109.34,109.41,109.26,109.32,31900.0,76.7338,76.783,76.6777,76.7198,31900.0
2011-05-19 15:35:00,109.3,109.42,109.25,109.39,38600.0,76.7058,76.79,76.6707,76.7689,38600.0
2011-05-19 15:40:00,109.39,109.44,109.22,109.44,57500.0,76.7689,76.804,76.6496,76.804,57500.0
2011-05-19 15:45:00,109.45,109.56,109.36,109.56,48300.0,76.811,76.8882,76.7479,76.8882,48300.0
2011-05-19 15:50:00,109.55,109.59,109.46,109.58,43100.0,76.8812,76.9093,76.8181,76.9023,43100.0
2011-05-19 15:55:00,109.6,109.66,109.47,109.5,58600.0,76.9163,76.9584,76.8251,76.8461,58600.0
2011-05-20 09:30:00,108.98,109.24,108.7,108.85,91400.0,76.4812,76.6637,76.2847,76.39,91400.0
2011-05-20 09:35:00,108.86,108.86,108.25,108.54,42200.0,76.397,76.397,75.9689,76.1724,42200.0
2011-05-20 09:40:00,108.52,108.52,107.7,107.75,43200.0,76.1584,76.1584,75.5829,75.618,43200.0
2011-05-20 09:45:00,107.73,107.77,107.35,107.68,60500.0,75.604,75.632,75.3373,75.5689,60500.0
2011-05-20 09:50:00,107.7,107.76,107.27,107.37,31300.0,75.5829,75.625,75.2811,75.3513,31300.0
2011-05-20 09:55:00,107.37,107.43,107.02,107.32,38700.0,75.3513,75.3934,75.1057,75.3162,38700.0
2011-05-20 10:00:00,107.25,107.27,106.85,106.99,41600.0,75.2671,75.2811,74.9864,75.0846,41600.0
2011-05-20 10:05:00,106.9,107.18,106.78,107.07,49500.0,75.0215,75.218,74.9373,75.1408,49500.0
2011-05-20 10:10:00,107.05,107.4,107.02,107.24,43100.0,75.1267,75.3724,75.1057,75.2601,43100.0
2011-05-20 10:15:00,107.2,107.25,107.0,107.2,20100.0,75.232,75.2671,75.0917,75.232,20100.0
2011-05-20 10:20:00,107.25,107.38,107.0,107.09,32600.0,75.2671,75.3583,75.0917,75.1548,32600.0
2011-05-20 10:25:00,107.07,107.36,107.07,107.2,36700.0,75.1408,75.3443,75.1408,75.232,36700.0
2011-05-20 10:30:00,107.18,107.22,106.9,106.96,28600.0,75.218,75.246,75.0215,75.0636,28600.0
2011-05-20 10:35:00,106.95,107.22,106.85,107.15,21200.0,75.0566,75.246,74.9864,75.1969,21200.0
2011-05-20 10:40:00,107.14,107.14,106.91,106.99,40700.0,75.1899,75.1899,75.0285,75.0846,40700.0
2011-05-20 10:45:00,106.99,107.0,106.4,106.43,50500.0,75.0846,75.0917,74.6706,74.6916,50500.0
2011-05-20 10:50:00,106.43,106.54,106.3,106.35,40800.0,74.6916,74.7688,74.6004,74.6355,40800.0
2011-05-20 10:55:00,106.35,106.41,106.14,106.41,27100.0,74.6355,74.6776,74.4881,74.6776,27100.0
2011-05-20 11:00:00,106.4,106.57,106.25,106.35,29500.0,74.6706,74.7899,74.5653,74.6355,29500.0
2011-05-20 11:05:00,106.36,106.48,106.25,106.48,21200.0,74.6425,74.7267,74.5653,74.7267,21200.0
2011-05-20 11:10:00,106.48,106.83,106.48,106.77,32100.0,74.7267,74.9723,74.7267,74.9302,32100.0
2011-05-20 11:15:00,106.78,107.35,106.77,107.19,52200.0,74.9373,75.3373,74.9302,75.225,52200.0
2011-05-20 11:20:00,107.2,107.45,107.18,107.42,47200.0,75.232,75.4075,75.218,75.3864,47200.0
2011-05-20 11:25:00,107.42,107.42,107.2,107.39,23500.0,75.3864,75.3864,75.232,75.3653,23500.0
2011-05-20 11:30:00,107.39,107.57,107.39,107.49,34100.0,75.3653,75.4917,75.3653,75.4355,34100.0
2011-05-20 11:35:00,107.48,107.66,107.48,107.53,26300.0,75.4285,75.5548,75.4285,75.4636,26300.0
2011-05-20 11:40:00,107.54,107.58,107.4,107.56,26800.0,75.4706,75.4987,75.3724,75.4847,26800.0
2011-05-20 11:45:00,107.5,107.66,107.31,107.32,12700.0,75.4425,75.5548,75.3092,75.3162,12700.0
2011-05-20 11:50:00,107.27,107.36,107.2,107.23,20200.0,75.2811,75.3443,75.232,75.2531,20200.0
2011-05-20 11:55:00,107.23,107.49,107.22,107.41,13000.0,75.2531,75.4355,75.246,75.3794,13000.0
2011-05-20 12:00:00,107.42,107.7,107.42,107.58,14100.0,75.3864,75.5829,75.3864,75.4987,14100.0
2011-05-20 12:05:00,107.58,107.58,107.39,107.51,11000.0,75.4987,75.4987,75.3653,75.4496,11000.0
2011-05-20 12:10:00,107.4,107.51,107.32,107.42,9000.0,75.3724,75.4496,75.3162,75.3864,9000.0
2011-05-20 12:15:00,107.41,107.44,107.23,107.24,28900.0,75.3794,75.4004,75.2531,75.2601,28900.0
2011-05-20 12:20:00,107.22,107.42,107.22,107.31,38700.0,75.246,75.3864,75.246,75.3092,38700.0
2011-05-20 12:25:00,107.33,107.47,107.29,107.47,34300.0,75.3232,75.4215,75.2952,75.4215,34300.0
2011-05-20 12:30:00,107.48,107.8,107.47,107.79,51100.0,75.4285,75.6531,75.4215,75.6461,51100.0
2011-05-20 12:35:00,107.79,107.85,107.7,107.84,20100.0,75.6461,75.6882,75.5829,75.6812,20100.0
2011-05-20 12:40:00,107.82,107.85,107.63,107.63,11800.0,75.6671,75.6882,75.5338,75.5338,11800.0
2011-05-20 12:45:00,107.66,107.66,107.41,107.5,23600.0,75.5548,75.5548,75.3794,75.4425,23600.0
2011-05-20 12:50:00,107.44,107.44,107.26,107.28,13700.0,75.4004,75.4004,75.2741,75.2882,13700.0
2011-05-20 12:55:00,107.25,107.38,107.22,107.36,15100.0,75.2671,75.3583,75.246,75.3443,15100.0
2011-05-20 13:00:00,107.35,107.35,107.24,107.35,16300.0,75.3373,75.3373,75.2601,75.3373,16300.0
2011-05-20 13:05:00,107.32,107.35,107.2,107.24,20900.0,75.3162,75.3373,75.232,75.2601,20900.0
2011-05-20 13:10:00,107.24,107.24,107.02,107.07,38600.0,75.2601,75.2601,75.1057,75.1408,38600.0
2011-05-20 13:15:00,107.08,107.23,107.04,107.18,38100.0,75.1478,75.2531,75.1197,75.218,38100.0
2011-05-20 13:20:00,107.16,107.27,107.05,107.26,21300.0,75.2039,75.2811,75.1267,75.2741,21300.0
2011-05-20 13:25:00,107.27,107.3,107.09,107.11,13300.0,75.2811,75.3022,75.1548,75.1688,13300.0
2011-05-20 13:30:00,107.13,107.28,107.13,107.25,11300.0,75.1829,75.2882,75.1829,75.2671,11300.0
2011-05-20 13:35:00,107.25,107.28,107.16,107.28,14000.0,75.2671,75.2882,75.2039,75.2882,14000.0
2011-05-20 13:40:00,107.29,107.33,107.04,107.08,17900.0,75.2952,75.3232,75.1197,75.1478,17900.0
2011-05-20 13:45:00,107.06,107.16,107.01,107.11,19200.0,75.1338,75.2039,75.0987,75.1688,19200.0
2011-05-20 13:50:00,107.11,107.13,106.88,106.92,26200.0,75.1688,75.1829,75.0074,75.0355,26200.0
2011-05-20 13:55:00,106.88,107.05,106.79,106.98,26000.0,75.0074,75.1267,74.9443,75.0776,26000.0
2011-05-20 14:00:00,106.99,107.24,106.99,107.2,22100.0,75.0846,75.2601,75.0846,75.232,22100.0
2011-05-20 14:05:00,107.2,107.31,107.0,107.0,16500.0,75.232,75.3092,75.0917,75.0917,16500.0
2011-05-20 14:10:00,107.0,107.09,106.92,106.92,13600.0,75.0917,75.1548,75.0355,75.0355,13600.0
2011-05-20 14:15:00,106.91,107.01,106.82,107.01,19000.0,75.0285,75.0987,74.9653,75.0987,19000.0
2011-05-20 14:20:00,107.0,107.0,106.87,106.9,19900.0,75.0917,75.0917,75.0004,75.0215,19900.0
2011-05-20 14:25:00,106.94,107.03,106.93,106.99,14700.0,75.0495,75.1127,75.0425,75.0846,14700.0
2011-05-20 14:30:00,106.96,106.99,106.83,106.83,19800.0,75.0636,75.0846,74.9723,74.9723,19800.0
2011-05-20 14:35:00,106.83,106.89,106.8,106.85,21900.0,74.9723,75.0145,74.9513,74.9864,21900.0
2011-05-20 14:40:00,106.85,106.99,106.81,106.97,26300.0,74.9864,75.0846,74.9583,75.0706,26300.0
2011-05-20 14:45:00,106.98,106.98,106.87,106.93,16000.0,75.0776,75.0776,75.0004,75.0425,16000.0
2011-05-20 14:50:00,106.95,106.95,106.87,106.88,19800.0,75.0566,75.0566,75.0004,75.0074,19800.0
2011-05-20 14:55:00,106.85,106.88,106.58,106.68,52700.0,74.9864,75.0074,74.7969,74.8671,52700.0
2011-05-20 15:00:00,106.67,106.67,106.43,106.51,35700.0,74.8601,74.8601,74.6916,74.7478,35700.0
2011-05-20 15:05:00,106.52,106.69,106.51,106.67,24700.0,74.7548,74.8741,74.7478,74.8601,24700.0
2011-05-20 15:10:00,106.66,106.73,106.53,106.58,29100.0,74.853,74.9022,74.7618,74.7969,29100.0
2011-05-20 15:15:00,106.55,106.64,106.49,106.56,27100.0,74.7758,74.839,74.7337,74.7829,27100.0
2011-05-20 15:20:00,106.6,106.87,106.54,106.77,37100.0,74.8109,75.0004,74.7688,74.9302,37100.0
2011-05-20 15:25:00,106.79,106.82,106.73,106.82,24000.0,74.9443,74.9653,74.9022,74.9653,24000.0
2011-05-20 15:30:00,106.82,106.97,106.76,106.97,40100.0,74.9653,75.0706,74.9232,75.0706,40100.0
2011-05-20 15:35:00,106.98,106.99,106.74,106.86,38600.0,75.0776,75.0846,74.9092,74.9934,38600.0
2011-05-20 15:40:00,106.87,106.87,106.67,106.72,32700.0,75.0004,75.0004,74.8601,74.8951,32700.0
2011-05-20 15:45:00,106.71,106.73,106.55,106.68,68400.0,74.8881,74.9022,74.7758,74.8671,68400.0
2011-05-20 15:50:00,106.68,106.69,106.25,106.29,67800.0,74.8671,74.8741,74.5653,74.5934,67800.0
2011-05-20 15:55:00,106.28,106.48,106.28,106.39,130200.0,74.5864,74.7267,74.5864,74.6636,130200.0
2011-05-23 09:30:00,104.08,104.11,102.33,103.04,196300.0,73.0424,73.0635,71.8143,72.3126,196300.0
2011-05-23 09:35:00,103.02,103.67,102.61,103.35,107300.0,72.2985,72.7547,72.0108,72.5301,107300.0
2011-05-23 09:40:00,103.35,103.94,103.25,103.45,93400.0,72.5301,72.9442,72.4599,72.6003,93400.0
2011-05-23 09:45:00,103.44,104.11,103.32,103.9,89700.0,72.5933,73.0635,72.5091,72.9161,89700.0
2011-05-23 09:50:00,103.9,103.94,103.56,103.6,36000.0,72.9161,72.9442,72.6775,72.7056,36000.0
2011-05-23 09:55:00,103.6,103.86,103.05,103.18,55100.0,72.7056,72.888,72.3196,72.4108,55100.0
2011-05-23 10:00:00,103.14,103.69,103.05,103.48,58300.0,72.3827,72.7687,72.3196,72.6213,58300.0
2011-05-23 10:05:00,103.48,103.61,103.42,103.44,23000.0,72.6213,72.7126,72.5792,72.5933,23000.0
2011-05-23 10:10:00,103.49,103.56,103.14,103.19,39900.0,72.6284,72.6775,72.3827,72.4178,39900.0
2011-05-23 10:15:00,103.17,103.4,103.14,103.23,50200.0,72.4038,72.5652,72.3827,72.4459,50200.0
2011-05-23 10:20:00,103.23,103.48,103.1,103.41,33100.0,72.4459,72.6213,72.3547,72.5722,33100.0
2011-05-23 10:25:00,103.41,103.47,103.1,103.4,20600.0,72.5722,72.6143,72.3547,72.5652,20600.0
2011-05-23 10:30:00,103.35,103.96,103.35,103.88,39300.0,72.5301,72.9582,72.5301,72.9021,39300.0
2011-05-23 10:35:00,103.88,104.09,103.87,104.0,50800.0,72.9021,73.0494,72.895,72.9863,50800.0
2011-05-23 10:40:00,104.02,104.17,103.9,104.07,42000.0,73.0003,73.1056,72.9161,73.0354,42000.0
2011-05-23 10:45:00,104.07,104.07,103.57,103.77,37000.0,73.0354,73.0354,72.6845,72.8249,37000.0
2011-05-23 10:50:00,103.72,104.08,103.54,103.89,38000.0,72.7898,73.0424,72.6635,72.9091,38000.0
2011-05-23 10:55:00,103.93,104.13,103.67,103.72,27500.0,72.9372,73.0775,72.7547,72.7898,27500.0
2011-05-23 11:00:00,103.71,104.07,103.66,103.93,38300.0,72.7828,73.0354,72.7477,72.9372,38300.0
2011-05-23 11:05:00,103.98,104.09,103.67,103.83,74400.0,72.9722,73.0494,72.7547,72.867,74400.0
2011-05-23 11:10:00,103.79,103.86,103.54,103.66,37400.0,72.8389,72.888,72.6635,72.7477,37400.0
2011-05-23 11:15:00,103.61,103.71,103.38,103.66,33800.0,72.7126,72.7828,72.5512,72.7477,33800.0
2011-05-23 11:20:00,103.7,103.82,103.57,103.6,39300.0,72.7757,72.86,72.6845,72.7056,39300.0
2011-05-23 11:25:00,103.61,103.95,103.56,103.95,39600.0,72.7126,72.9512,72.6775,72.9512,39600.0
2011-05-23 11:30:00,103.95,103.95,103.6,103.61,25100.0,72.9512,72.9512,72.7056,72.7126,25100.0
2011-05-23 11:35:00,103.6,103.6,103.36,103.6,13300.0,72.7056,72.7056,72.5371,72.7056,13300.0
2011-05-23 11:40:00,103.54,103.82,103.45,103.82,23400.0,72.6635,72.86,72.6003,72.86,23400.0
2011-05-23 11:45:00,103.86,103.92,103.69,103.72,39300.0,72.888,72.9301,72.7687,72.7898,39300.0
2011-05-23 11:50:00,103.74,103.98,103.7,103.9,42600.0,72.8038,72.9722,72.7757,72.9161,42600.0
2011-05-23 11:55:00,103.93,104.01,103.64,103.84,60300.0,72.9372,72.9933,72.7336,72.874,60300.0
2011-05-23 12:00:00,103.89,104.0,103.78,103.81,32000.0,72.9091,72.9863,72.8319,72.8529,32000.0
2011-05-23 12:05:00,103.77,104.0,103.65,103.96,25600.0,72.8249,72.9863,72.7407,72.9582,25600.0
2011-05-23 12:10:00,104.0,104.09,103.57,104.03,30600.0,72.9863,73.0494,72.6845,73.0073,30600.0
2011-05-23 12:15:00,104.0,104.19,103.85,104.17,33800.0,72.9863,73.1196,72.881,73.1056,33800.0
2011-05-23 12:20:00,104.17,104.39,103.85,103.92,41700.0,73.1056,73.26,72.881,72.9301,41700.0
2011-05-23 12:25:00,103.92,104.29,103.85,104.25,33800.0,72.9301,73.1898,72.881,73.1617,33800.0
2011-05-23 12:30:00,104.25,104.34,104.17,104.27,15300.0,73.1617,73.2249,73.1056,73.1758,15300.0
2011-05-23 12:35:00,104.27,104.27,104.02,104.05,16700.0,73.1758,73.1758,73.0003,73.0214,16700.0
2011-05-23 12:40:00,104.1,104.38,104.07,104.31,31500.0,73.0565,73.253,73.0354,73.2038,31500.0
2011-05-23 12:45:00,104.3,104.5,104.3,104.43,34600.0,73.1968,73.3372,73.1968,73.288,34600.0
2011-05-23 12:50:00,104.43,104.48,104.14,104.48,29300.0,73.288,73.3231,73.0845,73.3231,29300.0
2011-05-23 12:55:00,104.48,104.5,104.38,104.42,30500.0,73.3231,73.3372,73.253,73.281,30500.0
2011-05-23 13:00:00,104.42,104.44,104.32,104.36,11900.0,73.281,73.2951,73.2109,73.2389,11900.0
2011-05-23 13:05:00,104.36,104.47,104.28,104.42,12900.0,73.2389,73.3161,73.1828,73.281,12900.0
2011-05-23 13:10:00,104.46,104.47,104.34,104.35,14400.0,73.3091,73.3161,73.2249,73.2319,14400.0
2011-05-23 13:15:00,104.34,104.42,104.25,104.35,23000.0,73.2249,73.281,73.1617,73.2319,23000.0
2011-05-23 13:20:00,104.41,104.5,104.37,104.46,12300.0,73.274,73.3372,73.2459,73.3091,12300.0
2011-05-23 13:25:00,104.48,104.5,104.2,104.22,20200.0,73.3231,73.3372,73.1266,73.1407,20200.0
2011-05-23 13:30:00,104.27,104.36,104.27,104.36,7000.0,73.1758,73.2389,73.1758,73.2389,7000.0
2011-05-23 13:35:00,104.34,104.39,104.17,104.3,21400.0,73.2249,73.26,73.1056,73.1968,21400.0
2011-05-23 13:40:00,104.31,104.32,104.18,104.19,13200.0,73.2038,73.2109,73.1126,73.1196,13200.0
2011-05-23 13:45:00,104.18,104.23,104.11,104.18,18600.0,73.1126,73.1477,73.0635,73.1126,18600.0
2011-05-23 13:50:00,104.2,104.25,104.14,104.25,40300.0,73.1266,73.1617,73.0845,73.1617,40300.0
2011-05-23 13:55:00,104.25,104.42,104.17,104.37,43500.0,73.1617,73.281,73.1056,73.2459,43500.0
2011-05-23 14:00:00,104.37,104.5,104.36,104.46,27000.0,73.2459,73.3372,73.2389,73.3091,27000.0
2011-05-23 14:05:00,104.5,104.76,104.49,104.76,30700.0,73.3372,73.5196,73.3302,73.5196,30700.0
2011-05-23 14:10:00,104.75,104.98,104.7,104.8,34800.0,73.5126,73.674,73.4775,73.5477,34800.0
2011-05-23 14:15:00,104.78,104.88,104.78,104.81,14700.0,73.5337,73.6039,73.5337,73.5547,14700.0
2011-05-23 14:20:00,104.83,104.84,104.49,104.58,35500.0,73.5688,73.5758,73.3302,73.3933,35500.0
2011-05-23 14:25:00,104.58,104.64,104.52,104.59,36300.0,73.3933,73.4354,73.3512,73.4003,36300.0
2011-05-23 14:30:00,104.59,104.87,104.55,104.86,18400.0,73.4003,73.5968,73.3723,73.5898,18400.0
2011-05-23 14:35:00,104.84,105.19,104.84,105.13,43800.0,73.5758,73.8214,73.5758,73.7793,43800.0
2011-05-23 14:40:00,105.16,105.16,104.76,104.81,23900.0,73.8004,73.8004,73.5196,73.5547,23900.0
2011-05-23 14:45:00,104.81,104.83,104.7,104.71,16600.0,73.5547,73.5688,73.4775,73.4845,16600.0
2011-05-23 14:50:00,104.7,104.91,104.7,104.8,25400.0,73.4775,73.6249,73.4775,73.5477,25400.0
2011-05-23 14:55:00,104.79,105.04,104.78,104.84,41600.0,73.5407,73.7161,73.5337,73.5758,41600.0
2011-05-23 15:00:00,104.84,104.89,104.75,104.82,26300.0,73.5758,73.6109,73.5126,73.5617,26300.0
2011-05-23 15:05:00,104.84,104.94,104.7,104.71,24100.0,73.5758,73.646,73.4775,73.4845,24100.0
2011-05-23 15:10:00,104.7,104.7,104.39,104.45,42000.0,73.4775,73.4775,73.26,73.3021,42000.0
2011-05-23 15:15:00,104.42,104.49,104.24,104.32,32000.0,73.281,73.3302,73.1547,73.2109,32000.0
2011-05-23 15:20:00,104.33,104.58,104.33,104.56,25300.0,73.2179,73.3933,73.2179,73.3793,25300.0
2011-05-23 15:25:00,104.58,104.58,104.27,104.44,35900.0,73.3933,73.3933,73.1758,73.2951,35900.0
2011-05-23 15:30:00,104.45,104.57,104.43,104.49,28500.0,73.3021,73.3863,73.288,73.3302,28500.0
2011-05-23 15:35:00,104.49,104.59,104.39,104.46,25200.0,73.3302,73.4003,73.26,73.3091,25200.0
2011-05-23 15:40:00,104.47,104.56,104.29,104.29,39400.0,73.3161,73.3793,73.1898,73.1898,39400.0
2011-05-23 15:45:00,104.31,104.48,104.19,104.37,43400.0,73.2038,73.3231,73.1196,73.2459,43400.0
2011-05-23 15:50:00,104.38,104.41,104.12,104.13,54800.0,73.253,73.274,73.0705,73.0775,54800.0
2011-05-23 15:55:00,104.14,104.29,104.12,104.18,116000.0,73.0845,73.1898,73.0705,73.1126,116000.0
2011-05-24 09:30:00,104.94,105.36,104.77,105.35,99300.0,73.646,73.9407,73.5267,73.9337,99300.0
2011-05-24 09:35:00,105.37,105.5,104.92,104.92,101100.0,73.9477,74.039,73.6319,73.6319,101100.0
2011-05-24 09:40:00,104.93,105.17,104.66,104.73,72100.0,73.6389,73.8074,73.4495,73.4986,72100.0
2011-05-24 09:45:00,104.73,104.73,104.37,104.4,61600.0,73.4986,73.4986,73.2459,73.267,61600.0
2011-05-24 09:50:00,104.42,104.5,104.2,104.47,46900.0,73.281,73.3372,73.1266,73.3161,46900.0
2011-05-24 09:55:00,104.47,104.84,104.47,104.65,50400.0,73.3161,73.5758,73.3161,73.4424,50400.0
2011-05-24 10:00:00,104.67,104.96,104.24,104.26,70600.0,73.4565,73.66,73.1547,73.1687,70600.0
2011-05-24 10:05:00,104.25,104.47,104.15,104.4,65300.0,73.1617,73.3161,73.0915,73.267,65300.0
2011-05-24 10:10:00,104.4,104.62,104.4,104.49,53300.0,73.267,73.4214,73.267,73.3302,53300.0
2011-05-24 10:15:00,104.48,104.8,104.43,104.75,37200.0,73.3231,73.5477,73.288,73.5126,37200.0
2011-05-24 10:20:00,104.8,104.89,104.67,104.85,56600.0,73.5477,73.6109,73.4565,73.5828,56600.0
2011-05-24 10:25:00,104.84,105.0,104.54,104.69,91400.0,73.5758,73.6881,73.3652,73.4705,91400.0
2011-05-24 10:30:00,104.7,104.79,104.18,104.23,41700.0,73.4775,73.5407,73.1126,73.1477,41700.0
2011-05-24 10:35:00,104.25,104.46,104.25,104.43,48500.0,73.1617,73.3091,73.1617,73.288,48500.0
2011-05-24 10:40:00,104.43,104.56,104.37,104.46,43500.0,73.288,73.3793,73.2459,73.3091,43500.0
2011-05-24 10:45:00,104.48,104.6,104.43,104.55,38400.0,73.3231,73.4074,73.288,73.3723,38400.0
2011-05-24 10:50:00,104.55,104.63,104.4,104.42,49600.0,73.3723,73.4284,73.267,73.281,49600.0
2011-05-24 10:55:00,104.42,104.49,104.28,104.44,129000.0,73.281,73.3302,73.1828,73.2951,129000.0
2011-05-24 11:00:00,104.45,104.71,104.43,104.55,75600.0,73.3021,73.4845,73.288,73.3723,75600.0
2011-05-24 11:05:00,104.56,104.62,104.43,104.6,143000.0,73.3793,73.4214,73.288,73.4074,143000.0
2011-05-24 11:10:00,104.6,104.61,104.4,104.45,21000.0,73.4074,73.4144,73.267,73.3021,21000.0
2011-05-24 11:15:00,104.45,104.5,104.2,104.28,74800.0,73.3021,73.3372,73.1266,73.1828,74800.0
2011-05-24 11:20:00,104.29,104.31,104.01,104.07,21200.0,73.1898,73.2038,72.9933,73.0354,21200.0
2011-05-24 11:25:00,104.02,104.04,103.83,103.85,28800.0,73.0003,73.0143,72.867,72.881,28800.0
2011-05-24 11:30:00,103.86,103.89,103.77,103.86,38700.0,72.888,72.9091,72.8249,72.888,38700.0
2011-05-24 11:35:00,103.86,103.86,103.65,103.65,30600.0,72.888,72.888,72.7407,72.7407,30600.0
2011-05-24 11:40:00,103.65,103.78,103.51,103.71,15700.0,72.7407,72.8319,72.6424,72.7828,15700.0
2011-05-24 11:45:00,103.7,103.8,103.52,103.65,66600.0,72.7757,72.8459,72.6494,72.7407,66600.0
2011-05-24 11:50:00,103.65,103.82,103.53,103.82,15500.0,72.7407,72.86,72.6564,72.86,15500.0
2011-05-24 11:55:00,103.77,104.0,103.69,103.69,85900.0,72.8249,72.9863,72.7687,72.7687,85900.0
2011-05-24 12:00:00,103.69,103.83,103.63,103.79,37600.0,72.7687,72.867,72.7266,72.8389,37600.0
2011-05-24 12:05:00,103.72,103.82,103.64,103.69,11100.0,72.7898,72.86,72.7336,72.7687,11100.0
2011-05-24 12:10:00,103.64,103.77,103.58,103.7,13100.0,72.7336,72.8249,72.6915,72.7757,13100.0
2011-05-24 12:15:00,103.64,103.69,103.58,103.63,5500.0,72.7336,72.7687,72.6915,72.7266,5500.0
2011-05-24 12:20:00,103.6,103.61,103.51,103.53,5400.0,72.7056,72.7126,72.6424,72.6564,5400.0
2011-05-24 12:25:00,103.53,103.63,103.44,103.52,19400.0,72.6564,72.7266,72.5933,72.6494,19400.0
2011-05-24 12:30:00,103.55,103.55,103.28,103.37,11700.0,72.6705,72.6705,72.481,72.5441,11700.0
2011-05-24 12:35:00,103.35,103.43,103.2,103.21,25600.0,72.5301,72.5863,72.4248,72.4319,25600.0
2011-05-24 12:40:00,103.25,103.42,103.22,103.39,19800.0,72.4599,72.5792,72.4389,72.5582,19800.0
2011-05-24 12:45:00,103.38,103.41,103.13,103.21,24700.0,72.5512,72.5722,72.3757,72.4319,24700.0
2011-05-24 12:50:00,103.21,103.22,103.01,103.04,40000.0,72.4319,72.4389,72.2915,72.3126,40000.0
2011-05-24 12:55:00,103.05,103.17,102.93,103.13,71200.0,72.3196,72.4038,72.2354,72.3757,71200.0
2011-05-24 13:00:00,103.15,103.48,103.07,103.48,24400.0,72.3898,72.6213,72.3336,72.6213,24400.0
2011-05-24 13:05:00,103.47,103.49,103.08,103.11,27300.0,72.6143,72.6284,72.3406,72.3617,27300.0
2011-05-24 13:10:00,103.12,103.15,102.74,102.82,48400.0,72.3687,72.3898,72.102,72.1582,48400.0
2011-05-24 13:15:00,102.79,102.83,102.52,102.57,58500.0,72.1371,72.1652,71.9476,71.9827,58500.0
2011-05-24 13:20:00,102.6,102.65,102.5,102.65,20300.0,72.0038,72.0389,71.9336,72.0389,20300.0
2011-05-24 13:25:00,102.65,102.7,102.54,102.63,30700.0,72.0389,72.0739,71.9617,72.0248,30700.0
2011-05-24 13:30:00,102.63,102.65,102.32,102.32,16100.0,72.0248,72.0389,71.8073,71.8073,16100.0
2011-05-24 13:35:00,102.32,102.46,102.27,102.37,21900.0,71.8073,71.9055,71.7722,71.8424,21900.0
2011-05-24 13:40:00,102.38,102.4,102.25,102.34,42200.0,71.8494,71.8634,71.7581,71.8213,42200.0
2011-05-24 13:45:00,102.34,102.46,102.32,102.32,20300.0,71.8213,71.9055,71.8073,71.8073,20300.0
2011-05-24 13:50:00,102.38,102.59,102.32,102.58,44800.0,71.8494,71.9968,71.8073,71.9897,44800.0
2011-05-24 13:55:00,102.58,102.75,102.52,102.75,15200.0,71.9897,72.109,71.9476,72.109,15200.0
2011-05-24 14:00:00,102.75,102.91,102.74,102.8,29000.0,72.109,72.2213,72.102,72.1441,29000.0
2011-05-24 14:05:00,102.8,102.84,102.7,102.84,53000.0,72.1441,72.1722,72.0739,72.1722,53000.0
2011-05-24 14:10:00,102.82,103.02,102.79,102.93,36300.0,72.1582,72.2985,72.1371,72.2354,36300.0
2011-05-24 14:15:00,102.92,103.02,102.9,103.0,35900.0,72.2283,72.2985,72.2143,72.2845,35900.0
2011-05-24 14:20:00,102.99,103.13,102.96,103.05,24200.0,72.2775,72.3757,72.2564,72.3196,24200.0
2011-05-24 14:25:00,103.06,103.23,103.02,103.19,32600.0,72.3266,72.4459,72.2985,72.4178,32600.0
2011-05-24 14:30:00,103.2,103.25,103.11,103.11,30100.0,72.4248,72.4599,72.3617,72.3617,30100.0
2011-05-24 14:35:00,103.11,103.18,102.99,103.11,36200.0,72.3617,72.4108,72.2775,72.3617,36200.0
2011-05-24 14:40:00,103.08,103.09,102.9,102.93,35300.0,72.3406,72.3476,72.2143,72.2354,35300.0
2011-05-24 14:45:00,102.95,103.05,102.89,102.89,25000.0,72.2494,72.3196,72.2073,72.2073,25000.0
2011-05-24 14:50:00,102.92,102.92,102.72,102.86,21300.0,72.2283,72.2283,72.088,72.1862,21300.0
2011-05-24 14:55:00,102.86,103.04,102.83,103.0,26700.0,72.1862,72.3126,72.1652,72.2845,26700.0
2011-05-24 15:00:00,103.02,103.36,102.98,103.34,26300.0,72.2985,72.5371,72.2705,72.5231,26300.0
2011-05-24 15:05:00,103.37,103.38,103.09,103.26,34900.0,72.5441,72.5512,72.3476,72.467,34900.0
2011-05-24 15:10:00,103.27,103.28,103.07,103.08,45600.0,72.474,72.481,72.3336,72.3406,45600.0
2011-05-24 15:15:00,103.07,103.15,103.0,103.07,44600.0,72.3336,72.3898,72.2845,72.3336,44600.0
2011-05-24 15:20:00,103.09,103.27,103.07,103.25,51000.0,72.3476,72.474,72.3336,72.4599,51000.0
2011-05-24 15:25:00,103.27,103.38,103.25,103.31,55800.0,72.474,72.5512,72.4599,72.502,55800.0
2011-05-24 15:30:00,103.3,103.3,103.04,103.07,52300.0,72.495,72.495,72.3126,72.3336,52300.0
2011-05-24 15:35:00,103.06,103.13,102.95,102.98,32200.0,72.3266,72.3757,72.2494,72.2705,32200.0
2011-05-24 15:40:00,102.96,103.1,102.96,103.0,34800.0,72.2564,72.3547,72.2564,72.2845,34800.0
2011-05-24 15:45:00,103.0,103.0,102.7,102.75,49300.0,72.2845,72.2845,72.0739,72.109,49300.0
2011-05-24 15:50:00,102.75,102.75,102.54,102.58,66400.0,72.109,72.109,71.9617,71.9897,66400.0
2011-05-24 15:55:00,102.59,102.7,102.52,102.7,88700.0,71.9968,72.0739,71.9476,72.0739,88700.0
2011-05-25 09:30:00,101.82,102.65,101.79,102.1,181100.0,71.4564,72.0389,71.4353,71.6529,181100.0
2011-05-25 09:35:00,102.1,102.68,101.74,102.63,224300.0,71.6529,72.0599,71.4002,72.0248,224300.0
2011-05-25 09:40:00,102.68,103.6,102.65,102.99,209900.0,72.0599,72.7056,72.0389,72.2775,209900.0
2011-05-25 09:45:00,103.02,103.44,102.91,103.3,123200.0,72.2985,72.5933,72.2213,72.495,123200.0
2011-05-25 09:50:00,103.3,103.5,102.97,103.5,66900.0,72.495,72.6354,72.2634,72.6354,66900.0
2011-05-25 09:55:00,103.5,103.85,103.17,103.25,59500.0,72.6354,72.881,72.4038,72.4599,59500.0
2011-05-25 10:00:00,103.25,103.42,102.69,103.12,57300.0,72.4599,72.5792,72.0669,72.3687,57300.0
2011-05-25 10:05:00,103.14,103.5,103.13,103.4,38900.0,72.3827,72.6354,72.3757,72.5652,38900.0
2011-05-25 10:10:00,103.44,103.47,102.69,103.04,57400.0,72.5933,72.6143,72.0669,72.3126,57400.0
2011-05-25 10:15:00,103.1,103.49,103.06,103.38,38800.0,72.3547,72.6284,72.3266,72.5512,38800.0
2011-05-25 10:20:00,103.36,103.69,103.23,103.6,63500.0,72.5371,72.7687,72.4459,72.7056,63500.0
2011-05-25 10:25:00,103.6,103.79,103.46,103.48,32600.0,72.7056,72.8389,72.6073,72.6213,32600.0
2011-05-25 10:30:00,103.48,103.8,103.28,103.8,40800.0,72.6213,72.8459,72.481,72.8459,40800.0
2011-05-25 10:35:00,103.81,104.14,103.78,103.9,52700.0,72.8529,73.0845,72.8319,72.9161,52700.0
2011-05-25 10:40:00,103.94,104.14,103.88,104.11,53100.0,72.9442,73.0845,72.9021,73.0635,53100.0
2011-05-25 10:45:00,104.09,104.2,104.03,104.09,28800.0,73.0494,73.1266,73.0073,73.0494,28800.0
2011-05-25 10:50:00,104.13,104.25,104.03,104.08,33300.0,73.0775,73.1617,73.0073,73.0424,33300.0
2011-05-25 10:55:00,104.09,104.45,104.08,104.26,28500.0,73.0494,73.3021,73.0424,73.1687,28500.0
2011-05-25 11:00:00,104.26,104.39,104.02,104.27,20100.0,73.1687,73.26,73.0003,73.1758,20100.0
2011-05-25 11:05:00,104.27,104.58,104.21,104.43,53900.0,73.1758,73.3933,73.1337,73.288,53900.0
2011-05-25 11:10:00,104.45,104.69,104.41,104.67,45400.0,73.3021,73.4705,73.274,73.4565,45400.0
2011-05-25 11:15:00,104.67,104.88,104.63,104.88,54200.0,73.4565,73.6039,73.4284,73.6039,54200.0
2011-05-25 11:20:00,104.9,105.01,104.82,104.84,52900.0,73.6179,73.6951,73.5617,73.5758,52900.0
2011-05-25 11:25:00,104.84,105.0,104.72,104.96,80100.0,73.5758,73.6881,73.4916,73.66,80100.0
2011-05-25 11:30:00,104.94,105.0,104.89,104.91,17900.0,73.646,73.6881,73.6109,73.6249,17900.0
2011-05-25 11:35:00,104.98,105.0,104.92,104.98,34900.0,73.674,73.6881,73.6319,73.674,34900.0
2011-05-25 11:40:00,104.97,105.01,104.95,104.99,41700.0,73.667,73.6951,73.653,73.6811,41700.0
2011-05-25 11:45:00,105.0,105.01,104.88,104.93,39300.0,73.6881,73.6951,73.6039,73.6389,39300.0
2011-05-25 11:50:00,104.93,105.0,104.93,104.97,14600.0,73.6389,73.6881,73.6389,73.667,14600.0
2011-05-25 11:55:00,104.97,105.0,104.9,104.98,18900.0,73.667,73.6881,73.6179,73.674,18900.0
2011-05-25 12:00:00,104.98,105.02,104.94,105.0,36800.0,73.674,73.7021,73.646,73.6881,36800.0
2011-05-25 12:05:00,105.0,105.1,104.93,105.09,48800.0,73.6881,73.7582,73.6389,73.7512,48800.0
2011-05-25 12:10:00,105.09,105.09,104.94,104.98,15700.0,73.7512,73.7512,73.646,73.674,15700.0
2011-05-25 12:15:00,104.98,105.0,104.87,104.92,41800.0,73.674,73.6881,73.5968,73.6319,41800.0
2011-05-25 12:20:00,104.92,105.01,104.91,105.0,38800.0,73.6319,73.6951,73.6249,73.6881,38800.0
2011-05-25 12:25:00,105.0,105.22,104.96,105.21,34300.0,73.6881,73.8425,73.66,73.8354,34300.0
2011-05-25 12:30:00,105.21,105.52,105.18,105.52,46000.0,73.8354,74.053,73.8144,74.053,46000.0
2011-05-25 12:35:00,105.54,105.69,105.4,105.48,61700.0,74.067,74.1723,73.9688,74.0249,61700.0
2011-05-25 12:40:00,105.46,105.47,105.1,105.16,46900.0,74.0109,74.0179,73.7582,73.8004,46900.0
2011-05-25 12:45:00,105.23,105.48,105.22,105.4,25900.0,73.8495,74.0249,73.8425,73.9688,25900.0
2011-05-25 12:50:00,105.38,105.38,105.21,105.21,18600.0,73.9547,73.9547,73.8354,73.8354,18600.0
2011-05-25 12:55:00,105.26,105.47,105.22,105.42,23400.0,73.8705,74.0179,73.8425,73.9828,23400.0
2011-05-25 13:00:00,105.39,105.39,105.18,105.25,20500.0,73.9618,73.9618,73.8144,73.8635,20500.0
2011-05-25 13:05:00,105.26,105.3,105.17,105.3,21000.0,73.8705,73.8986,73.8074,73.8986,21000.0
2011-05-25 13:10:00,105.26,105.26,105.01,105.01,23500.0,73.8705,73.8705,73.6951,73.6951,23500.0
2011-05-25 13:15:00,105.0,105.05,104.87,104.98,23600.0,73.6881,73.7232,73.5968,73.674,23600.0
2011-05-25 13:20:00,105.0,105.03,104.92,104.98,27800.0,73.6881,73.7091,73.6319,73.674,27800.0
2011-05-25 13:25:00,104.95,104.98,104.77,104.78,22500.0,73.653,73.674,73.5267,73.5337,22500.0
2011-05-25 13:30:00,104.76,104.85,104.76,104.79,20200.0,73.5196,73.5828,73.5196,73.5407,20200.0
2011-05-25 13:35:00,104.83,104.83,104.73,104.77,22000.0,73.5688,73.5688,73.4986,73.5267,22000.0
2011-05-25 13:40:00,104.78,104.97,104.69,104.93,21100.0,73.5337,73.667,73.4705,73.6389,21100.0
2011-05-25 13:45:00,104.94,105.02,104.9,104.94,15500.0,73.646,73.7021,73.6179,73.646,15500.0
2011-05-25 13:50:00,104.91,104.91,104.75,104.81,24300.0,73.6249,73.6249,73.5126,73.5547,24300.0
2011-05-25 13:55:00,104.83,104.86,104.79,104.8,12200.0,73.5688,73.5898,73.5407,73.5477,12200.0
2011-05-25 14:00:00,104.77,104.93,104.77,104.84,14600.0,73.5267,73.6389,73.5267,73.5758,14600.0
2011-05-25 14:05:00,104.87,104.94,104.81,104.88,14000.0,73.5968,73.646,73.5547,73.6039,14000.0
2011-05-25 14:10:00,104.88,104.98,104.83,104.95,11800.0,73.6039,73.674,73.5688,73.653,11800.0
2011-05-25 14:15:00,104.98,105.1,104.95,104.96,21200.0,73.674,73.7582,73.653,73.66,21200.0
2011-05-25 14:20:00,104.99,105.02,104.94,104.98,20900.0,73.6811,73.7021,73.646,73.674,20900.0
2011-05-25 14:25:00,104.99,105.06,104.95,105.03,24800.0,73.6811,73.7302,73.653,73.7091,24800.0
2011-05-25 14:30:00,105.02,105.19,105.02,105.08,30200.0,73.7021,73.8214,73.7021,73.7442,30200.0
2011-05-25 14:35:00,105.07,105.14,104.95,104.99,30400.0,73.7372,73.7863,73.653,73.6811,30400.0
2011-05-25 14:40:00,105.0,105.06,104.94,105.06,15800.0,73.6881,73.7302,73.646,73.7302,15800.0
2011-05-25 14:45:00,105.06,105.13,104.98,105.03,25800.0,73.7302,73.7793,73.674,73.7091,25800.0
2011-05-25 14:50:00,105.03,105.18,104.94,104.95,22700.0,73.7091,73.8144,73.646,73.653,22700.0
2011-05-25 14:55:00,104.95,105.12,104.94,105.11,21000.0,73.653,73.7723,73.646,73.7653,21000.0
2011-05-25 15:00:00,105.09,105.34,105.06,105.32,30400.0,73.7512,73.9267,73.7302,73.9126,30400.0
2011-05-25 15:05:00,105.33,105.63,105.29,105.44,35200.0,73.9197,74.1302,73.8916,73.9969,35200.0
2011-05-25 15:10:00,105.43,105.75,105.42,105.57,34800.0,73.9898,74.2144,73.9828,74.0881,34800.0
2011-05-25 15:15:00,105.6,105.65,105.49,105.49,26300.0,74.1091,74.1442,74.0319,74.0319,26300.0
2011-05-25 15:20:00,105.5,105.54,105.38,105.38,19100.0,74.039,74.067,73.9547,73.9547,19100.0
2011-05-25 15:25:00,105.38,105.47,105.25,105.32,35000.0,73.9547,74.0179,73.8635,73.9126,35000.0
2011-05-25 15:30:00,105.33,105.44,105.27,105.27,35500.0,73.9197,73.9969,73.8776,73.8776,35500.0
2011-05-25 15:35:00,105.27,105.42,105.27,105.3,33600.0,73.8776,73.9828,73.8776,73.8986,33600.0
2011-05-25 15:40:00,105.28,105.55,105.28,105.41,43400.0,73.8846,74.0741,73.8846,73.9758,43400.0
2011-05-25 15:45:00,105.41,105.48,105.2,105.27,53100.0,73.9758,74.0249,73.8284,73.8776,53100.0
2011-05-25 15:50:00,105.25,105.33,105.12,105.14,50500.0,73.8635,73.9197,73.7723,73.7863,50500.0
2011-05-25 15:55:00,105.15,105.22,105.04,105.07,106800.0,73.7933,73.8425,73.7161,73.7372,106800.0
2011-05-26 09:30:00,104.77,104.97,104.6,104.87,42400.0,73.5267,73.667,73.4074,73.5968,42400.0
2011-05-26 09:35:00,104.97,105.7,104.86,105.7,31400.0,73.667,74.1793,73.5898,74.1793,31400.0
2011-05-26 09:40:00,105.61,105.61,104.67,104.87,38800.0,74.1162,74.1162,73.4565,73.5968,38800.0
2011-05-26 09:45:00,104.86,105.37,104.66,105.22,26000.0,73.5898,73.9477,73.4495,73.8425,26000.0
2011-05-26 09:50:00,105.27,105.35,104.69,104.73,42500.0,73.8776,73.9337,73.4705,73.4986,42500.0
2011-05-26 09:55:00,104.76,104.78,104.16,104.39,51700.0,73.5196,73.5337,73.0986,73.26,51700.0
2011-05-26 10:00:00,104.41,104.55,104.02,104.23,38900.0,73.274,73.3723,73.0003,73.1477,38900.0
2011-05-26 10:05:00,104.24,104.44,104.0,104.1,30800.0,73.1547,73.2951,72.9863,73.0565,30800.0
2011-05-26 10:10:00,104.11,104.51,104.05,104.36,19600.0,73.0635,73.3442,73.0214,73.2389,19600.0
2011-05-26 10:15:00,104.34,104.74,104.34,104.66,13900.0,73.2249,73.5056,73.2249,73.4495,13900.0
2011-05-26 10:20:00,104.63,105.18,104.45,105.09,28800.0,73.4284,73.8144,73.3021,73.7512,28800.0
2011-05-26 10:25:00,105.02,105.17,104.84,105.0,23700.0,73.7021,73.8074,73.5758,73.6881,23700.0
2011-05-26 10:30:00,105.06,105.19,104.84,105.13,27400.0,73.7302,73.8214,73.5758,73.7793,27400.0
2011-05-26 10:35:00,105.15,105.38,104.99,105.36,26100.0,73.7933,73.9547,73.6811,73.9407,26100.0
2011-05-26 10:40:00,105.28,105.43,105.18,105.31,28600.0,73.8846,73.9898,73.8144,73.9056,28600.0
2011-05-26 10:45:00,105.36,105.39,105.07,105.21,29600.0,73.9407,73.9618,73.7372,73.8354,29600.0
2011-05-26 10:50:00,105.24,105.33,104.96,105.04,27600.0,73.8565,73.9197,73.66,73.7161,27600.0
2011-05-26 10:55:00,105.04,105.08,104.8,104.88,11800.0,73.7161,73.7442,73.5477,73.6039,11800.0
2011-05-26 11:00:00,104.86,105.0,104.79,104.93,18800.0,73.5898,73.6881,73.5407,73.6389,18800.0
2011-05-26 11:05:00,104.9,105.09,104.85,105.0,15200.0,73.6179,73.7512,73.5828,73.6881,15200.0
2011-05-26 11:10:00,104.97,105.02,104.81,104.89,15600.0,73.667,73.7021,73.5547,73.6109,15600.0
2011-05-26 11:15:00,104.86,105.18,104.8,105.14,12800.0,73.5898,73.8144,73.5477,73.7863,12800.0
2011-05-26 11:20:00,105.15,105.2,104.86,104.9,21700.0,73.7933,73.8284,73.5898,73.6179,21700.0
2011-05-26 11:25:00,104.89,105.08,104.87,105.03,26900.0,73.6109,73.7442,73.5968,73.7091,26900.0
2011-05-26 11:30:00,105.03,105.12,104.87,104.99,45500.0,73.7091,73.7723,73.5968,73.6811,45500.0
2011-05-26 11:35:00,104.98,105.03,104.64,104.66,12300.0,73.674,73.7091,73.4354,73.4495,12300.0
2011-05-26 11:40:00,104.66,105.01,104.66,105.01,10200.0,73.4495,73.6951,73.4495,73.6951,10200.0
2011-05-26 11:45:00,104.96,105.04,104.85,105.0,12600.0,73.66,73.7161,73.5828,73.6881,12600.0
2011-05-26 11:50:00,105.0,105.25,104.98,105.09,20400.0,73.6881,73.8635,73.674,73.7512,20400.0
2011-05-26 11:55:00,105.11,105.11,104.95,104.99,26000.0,73.7653,73.7653,73.653,73.6811,26000.0
2011-05-26 12:00:00,104.99,105.16,104.98,105.01,34500.0,73.6811,73.8004,73.674,73.6951,34500.0
2011-05-26 12:05:00,105.0,105.27,104.97,105.27,26700.0,73.6881,73.8776,73.667,73.8776,26700.0
2011-05-26 12:10:00,105.2,105.37,105.19,105.27,11000.0,73.8284,73.9477,73.8214,73.8776,11000.0
2011-05-26 12:15:00,105.26,105.33,105.22,105.24,22100.0,73.8705,73.9197,73.8425,73.8565,22100.0
2011-05-26 12:20:00,105.26,105.42,105.23,105.27,10000.0,73.8705,73.9828,73.8495,73.8776,10000.0
2011-05-26 12:25:00,105.19,105.46,105.18,105.46,11400.0,73.8214,74.0109,73.8144,74.0109,11400.0
2011-05-26 12:30:00,105.43,105.63,105.43,105.54,33200.0,73.9898,74.1302,73.9898,74.067,33200.0
2011-05-26 12:35:00,105.55,105.74,105.54,105.67,18900.0,74.0741,74.2074,74.067,74.1583,18900.0
2011-05-26 12:40:00,105.69,105.99,105.65,105.91,11100.0,74.1723,74.3828,74.1442,74.3267,11100.0
2011-05-26 12:45:00,105.94,106.0,105.9,105.98,24300.0,74.3478,74.3899,74.3197,74.3758,24300.0
2011-05-26 12:50:00,105.98,106.0,105.84,105.84,19600.0,74.3758,74.3899,74.2776,74.2776,19600.0
2011-05-26 12:55:00,105.82,105.86,105.72,105.76,14400.0,74.2635,74.2916,74.1934,74.2214,14400.0
2011-05-26 13:00:00,105.79,106.05,105.77,106.05,52700.0,74.2425,74.4249,74.2284,74.4249,52700.0
2011-05-26 13:05:00,106.08,106.17,105.97,105.98,33100.0,74.446,74.5092,74.3688,74.3758,33100.0
2011-05-26 13:10:00,106.06,106.06,105.82,105.91,19400.0,74.432,74.432,74.2635,74.3267,19400.0
2011-05-26 13:15:00,105.91,106.16,105.87,106.08,14700.0,74.3267,74.5021,74.2986,74.446,14700.0
2011-05-26 13:20:00,106.04,106.06,105.96,106.03,31200.0,74.4179,74.432,74.3618,74.4109,31200.0
2011-05-26 13:25:00,106.0,106.08,105.99,106.08,18900.0,74.3899,74.446,74.3828,74.446,18900.0
2011-05-26 13:30:00,106.05,106.16,106.0,106.16,20600.0,74.4249,74.5021,74.3899,74.5021,20600.0
2011-05-26 13:35:00,106.11,106.14,105.97,106.1,25600.0,74.4671,74.4881,74.3688,74.46,25600.0
2011-05-26 13:40:00,106.1,106.1,105.98,106.04,28400.0,74.46,74.46,74.3758,74.4179,28400.0
2011-05-26 13:45:00,106.02,106.08,106.01,106.02,32500.0,74.4039,74.446,74.3969,74.4039,32500.0
2011-05-26 13:50:00,106.04,106.12,105.69,105.69,39300.0,74.4179,74.4741,74.1723,74.1723,39300.0
2011-05-26 13:55:00,105.73,105.84,105.66,105.74,16200.0,74.2004,74.2776,74.1513,74.2074,16200.0
2011-05-26 14:00:00,105.74,105.91,105.73,105.89,15000.0,74.2074,74.3267,74.2004,74.3127,15000.0
2011-05-26 14:05:00,105.85,105.9,105.82,105.86,10200.0,74.2846,74.3197,74.2635,74.2916,10200.0
2011-05-26 14:10:00,105.86,106.0,105.79,106.0,9700.0,74.2916,74.3899,74.2425,74.3899,9700.0
2011-05-26 14:15:00,105.98,106.0,105.78,105.78,11600.0,74.3758,74.3899,74.2355,74.2355,11600.0
2011-05-26 14:20:00,105.81,105.96,105.75,105.9,13700.0,74.2565,74.3618,74.2144,74.3197,13700.0
2011-05-26 14:25:00,105.91,106.1,105.9,106.1,23200.0,74.3267,74.46,74.3197,74.46,23200.0
2011-05-26 14:30:00,106.09,106.19,106.07,106.14,33100.0,74.453,74.5232,74.439,74.4881,33100.0
2011-05-26 14:35:00,106.14,106.24,106.04,106.06,29600.0,74.4881,74.5583,74.4179,74.432,29600.0
2011-05-26 14:40:00,106.05,106.12,106.02,106.07,22600.0,74.4249,74.4741,74.4039,74.439,22600.0
2011-05-26 14:45:00,106.1,106.19,106.03,106.11,32000.0,74.46,74.5232,74.4109,74.4671,32000.0
2011-05-26 14:50:00,106.12,106.18,106.06,106.1,35700.0,74.4741,74.5162,74.432,74.46,35700.0
2011-05-26 14:55:00,106.09,106.33,106.08,106.3,29600.0,74.453,74.6215,74.446,74.6004,29600.0
2011-05-26 15:00:00,106.31,106.32,106.15,106.16,22300.0,74.6074,74.6144,74.4951,74.5021,22300.0
2011-05-26 15:05:00,106.16,106.16,105.89,105.94,33400.0,74.5021,74.5021,74.3127,74.3478,33400.0
2011-05-26 15:10:00,105.95,105.98,105.79,105.88,55100.0,74.3548,74.3758,74.2425,74.3056,55100.0
2011-05-26 15:15:00,105.85,106.08,105.82,106.06,34500.0,74.2846,74.446,74.2635,74.432,34500.0
2011-05-26 15:20:00,106.06,106.18,106.05,106.17,30200.0,74.432,74.5162,74.4249,74.5092,30200.0
2011-05-26 15:25:00,106.19,106.3,106.17,106.27,24900.0,74.5232,74.6004,74.5092,74.5793,24900.0
2011-05-26 15:30:00,106.26,106.32,106.07,106.1,70000.0,74.5723,74.6144,74.439,74.46,70000.0
2011-05-26 15:35:00,106.09,106.1,105.95,106.0,65700.0,74.453,74.46,74.3548,74.3899,65700.0
2011-05-26 15:40:00,106.0,106.05,105.93,106.0,64400.0,74.3899,74.4249,74.3407,74.3899,64400.0
2011-05-26 15:45:00,105.98,105.98,105.73,105.76,92300.0,74.3758,74.3758,74.2004,74.2214,92300.0
2011-05-26 15:50:00,105.75,105.96,105.73,105.85,57600.0,74.2144,74.3618,74.2004,74.2846,57600.0
2011-05-26 15:55:00,105.85,105.88,105.72,105.87,92900.0,74.2846,74.3056,74.1934,74.2986,92900.0
2011-05-27 09:30:00,106.06,106.29,105.55,105.57,57800.0,74.432,74.5934,74.0741,74.0881,57800.0
2011-05-27 09:35:00,105.56,105.92,105.56,105.82,37200.0,74.0811,74.3337,74.0811,74.2635,37200.0
2011-05-27 09:40:00,105.88,106.12,105.75,105.94,61600.0,74.3056,74.4741,74.2144,74.3478,61600.0
2011-05-27 09:45:00,105.91,106.11,105.77,105.8,35400.0,74.3267,74.4671,74.2284,74.2495,35400.0
2011-05-27 09:50:00,105.79,105.86,105.54,105.74,34000.0,74.2425,74.2916,74.067,74.2074,34000.0
2011-05-27 09:55:00,105.79,106.03,105.79,105.9,25200.0,74.2425,74.4109,74.2425,74.3197,25200.0
2011-05-27 10:00:00,105.9,106.0,105.66,105.78,62800.0,74.3197,74.3899,74.1513,74.2355,62800.0
2011-05-27 10:05:00,105.78,105.81,105.54,105.58,41200.0,74.2355,74.2565,74.067,74.0951,41200.0
2011-05-27 10:10:00,105.54,105.7,105.33,105.65,73500.0,74.067,74.1793,73.9197,74.1442,73500.0
2011-05-27 10:15:00,105.65,105.8,105.57,105.75,30600.0,74.1442,74.2495,74.0881,74.2144,30600.0
2011-05-27 10:20:00,105.73,105.81,105.67,105.73,20200.0,74.2004,74.2565,74.1583,74.2004,20200.0
2011-05-27 10:25:00,105.73,105.9,105.67,105.88,26400.0,74.2004,74.3197,74.1583,74.3056,26400.0
2011-05-27 10:30:00,105.86,105.87,105.69,105.72,21100.0,74.2916,74.2986,74.1723,74.1934,21100.0
2011-05-27 10:35:00,105.71,105.75,105.61,105.62,21200.0,74.1863,74.2144,74.1162,74.1232,21200.0
2011-05-27 10:40:00,105.63,105.76,105.61,105.7,13100.0,74.1302,74.2214,74.1162,74.1793,13100.0
2011-05-27 10:45:00,105.72,105.76,105.65,105.75,17200.0,74.1934,74.2214,74.1442,74.2144,17200.0
2011-05-27 10:50:00,105.75,105.78,105.67,105.76,20700.0,74.2144,74.2355,74.1583,74.2214,20700.0
2011-05-27 10:55:00,105.75,105.99,105.73,105.93,28700.0,74.2144,74.3828,74.2004,74.3407,28700.0
2011-05-27 11:00:00,105.93,106.1,105.9,106.1,42100.0,74.3407,74.46,74.3197,74.46,42100.0
2011-05-27 11:05:00,106.05,106.16,105.96,106.15,78000.0,74.4249,74.5021,74.3618,74.4951,78000.0
2011-05-27 11:10:00,106.16,106.2,106.08,106.08,39000.0,74.5021,74.5302,74.446,74.446,39000.0
2011-05-27 11:15:00,106.07,106.07,105.96,106.03,26300.0,74.439,74.439,74.3618,74.4109,26300.0
2011-05-27 11:20:00,106.02,106.12,105.99,105.99,19300.0,74.4039,74.4741,74.3828,74.3828,19300.0
2011-05-27 11:25:00,105.99,106.03,105.85,105.89,39500.0,74.3828,74.4109,74.2846,74.3127,39500.0
2011-05-27 11:30:00,105.9,105.95,105.73,105.92,38500.0,74.3197,74.3548,74.2004,74.3337,38500.0
2011-05-27 11:35:00,105.92,106.0,105.91,105.96,20800.0,74.3337,74.3899,74.3267,74.3618,20800.0
2011-05-27 11:40:00,105.97,106.0,105.91,105.95,21500.0,74.3688,74.3899,74.3267,74.3548,21500.0
2011-05-27 11:45:00,105.95,106.0,105.94,105.98,15100.0,74.3548,74.3899,74.3478,74.3758,15100.0
2011-05-27 11:50:00,105.99,106.0,105.93,105.95,15800.0,74.3828,74.3899,74.3407,74.3548,15800.0
2011-05-27 11:55:00,105.96,105.97,105.84,105.87,21400.0,74.3618,74.3688,74.2776,74.2986,21400.0
2011-05-27 12:00:00,105.9,105.96,105.56,105.58,25200.0,74.3197,74.3618,74.0811,74.0951,25200.0
2011-05-27 12:05:00,105.54,105.73,105.46,105.5,63600.0,74.067,74.2004,74.0109,74.039,63600.0
2011-05-27 12:10:00,105.5,105.5,105.11,105.13,42600.0,74.039,74.039,73.7653,73.7793,42600.0
2011-05-27 12:15:00,105.13,105.24,104.97,105.14,59800.0,73.7793,73.8565,73.667,73.7863,59800.0
2011-05-27 12:20:00,105.19,105.3,105.16,105.26,19800.0,73.8214,73.8986,73.8004,73.8705,19800.0
2011-05-27 12:25:00,105.28,105.28,105.09,105.11,17300.0,73.8846,73.8846,73.7512,73.7653,17300.0
2011-05-27 12:30:00,105.12,105.25,105.07,105.16,22500.0,73.7723,73.8635,73.7372,73.8004,22500.0
2011-05-27 12:35:00,105.12,105.19,105.0,105.05,20400.0,73.7723,73.8214,73.6881,73.7232,20400.0
2011-05-27 12:40:00,105.05,105.05,104.8,104.88,31100.0,73.7232,73.7232,73.5477,73.6039,31100.0
2011-05-27 12:45:00,104.88,105.02,104.85,104.94,13000.0,73.6039,73.7021,73.5828,73.646,13000.0
2011-05-27 12:50:00,104.9,104.93,104.62,104.69,33600.0,73.6179,73.6389,73.4214,73.4705,33600.0
2011-05-27 12:55:00,104.69,104.75,104.52,104.57,29600.0,73.4705,73.5126,73.3512,73.3863,29600.0
2011-05-27 13:00:00,104.57,104.78,104.57,104.77,26200.0,73.3863,73.5337,73.3863,73.5267,26200.0
2011-05-27 13:05:00,104.78,104.96,104.76,104.93,6900.0,73.5337,73.66,73.5196,73.6389,6900.0
2011-05-27 13:10:00,104.93,104.98,104.85,104.88,24700.0,73.6389,73.674,73.5828,73.6039,24700.0
2011-05-27 13:15:00,104.87,104.98,104.85,104.94,20700.0,73.5968,73.674,73.5828,73.646,20700.0
2011-05-27 13:20:00,104.96,105.0,104.86,104.93,29300.0,73.66,73.6881,73.5898,73.6389,29300.0
2011-05-27 13:25:00,104.9,104.92,104.81,104.86,11000.0,73.6179,73.6319,73.5547,73.5898,11000.0
2011-05-27 13:30:00,104.86,104.89,104.77,104.77,11800.0,73.5898,73.6109,73.5267,73.5267,11800.0
2011-05-27 13:35:00,104.77,104.85,104.69,104.77,9100.0,73.5267,73.5828,73.4705,73.5267,9100.0
2011-05-27 13:40:00,104.78,104.82,104.73,104.75,7300.0,73.5337,73.5617,73.4986,73.5126,7300.0
2011-05-27 13:45:00,104.73,104.8,104.72,104.73,11300.0,73.4986,73.5477,73.4916,73.4986,11300.0
2011-05-27 13:50:00,104.75,104.82,104.71,104.81,9900.0,73.5126,73.5617,73.4845,73.5547,9900.0
2011-05-27 13:55:00,104.79,104.9,104.79,104.9,9600.0,73.5407,73.6179,73.5407,73.6179,9600.0
2011-05-27 14:00:00,104.91,104.98,104.73,104.73,20300.0,73.6249,73.674,73.4986,73.4986,20300.0
2011-05-27 14:05:00,104.77,104.8,104.71,104.72,9400.0,73.5267,73.5477,73.4845,73.4916,9400.0
2011-05-27 14:10:00,104.74,104.78,104.71,104.75,13300.0,73.5056,73.5337,73.4845,73.5126,13300.0
2011-05-27 14:15:00,104.76,104.92,104.76,104.8,33400.0,73.5196,73.6319,73.5196,73.5477,33400.0
2011-05-27 14:20:00,104.83,104.99,104.82,104.99,9300.0,73.5688,73.6811,73.5617,73.6811,9300.0
2011-05-27 14:25:00,104.99,105.01,104.93,105.0,33800.0,73.6811,73.6951,73.6389,73.6881,33800.0
2011-05-27 14:30:00,105.0,105.0,104.9,105.0,11400.0,73.6881,73.6881,73.6179,73.6881,11400.0
2011-05-27 14:35:00,105.0,105.02,104.96,104.98,28500.0,73.6881,73.7021,73.66,73.674,28500.0
2011-05-27 14:40:00,104.98,105.0,104.88,104.92,29900.0,73.674,73.6881,73.6039,73.6319,29900.0
2011-05-27 14:45:00,104.92,105.01,104.91,104.95,37200.0,73.6319,73.6951,73.6249,73.653,37200.0
2011-05-27 14:50:00,104.95,105.05,104.93,105.03,24000.0,73.653,73.7232,73.6389,73.7091,24000.0
2011-05-27 14:55:00,105.03,105.04,104.95,105.0,19200.0,73.7091,73.7161,73.653,73.6881,19200.0
2011-05-27 15:00:00,104.97,105.0,104.91,105.0,32300.0,73.667,73.6881,73.6249,73.6881,32300.0
2011-05-27 15:05:00,104.99,105.06,104.96,104.97,27700.0,73.6811,73.7302,73.66,73.667,27700.0
2011-05-27 15:10:00,104.99,105.06,104.97,104.97,15500.0,73.6811,73.7302,73.667,73.667,15500.0
2011-05-27 15:15:00,104.94,105.05,104.94,105.03,10900.0,73.646,73.7232,73.646,73.7091,10900.0
2011-05-27 15:20:00,105.02,105.04,105.01,105.03,10000.0,73.7021,73.7161,73.6951,73.7091,10000.0
2011-05-27 15:25:00,105.03,105.08,105.02,105.02,25100.0,73.7091,73.7442,73.7021,73.7021,25100.0
2011-05-27 15:30:00,105.03,105.13,105.0,105.13,28600.0,73.7091,73.7793,73.6881,73.7793,28600.0
2011-05-27 15:35:00,105.14,105.26,105.08,105.08,37300.0,73.7863,73.8705,73.7442,73.7442,37300.0
2011-05-27 15:40:00,105.08,105.1,104.99,105.0,42900.0,73.7442,73.7582,73.6811,73.6881,42900.0
2011-05-27 15:45:00,105.0,105.04,104.93,104.97,52600.0,73.6881,73.7161,73.6389,73.667,52600.0
2011-05-27 15:50:00,104.98,104.98,104.83,104.88,36900.0,73.674,73.674,73.5688,73.6039,36900.0
2011-05-27 15:55:00,104.87,105.0,104.83,104.96,71800.0,73.5968,73.6881,73.5688,73.66,71800.0
2011-05-31 09:30:00,106.73,106.88,106.14,106.5,117300.0,74.9022,75.0074,74.4881,74.7408,117300.0
2011-05-31 09:35:00,106.5,106.55,105.47,105.47,44600.0,74.7408,74.7758,74.0179,74.0179,44600.0
2011-05-31 09:40:00,105.47,105.91,105.38,105.63,51600.0,74.0179,74.3267,73.9547,74.1302,51600.0
2011-05-31 09:45:00,105.68,105.7,105.12,105.27,52500.0,74.1653,74.1793,73.7723,73.8776,52500.0
2011-05-31 09:50:00,105.31,105.81,105.29,105.5,37600.0,73.9056,74.2565,73.8916,74.039,37600.0
2011-05-31 09:55:00,105.5,105.53,105.09,105.29,55100.0,74.039,74.06,73.7512,73.8916,55100.0
2011-05-31 10:00:00,105.28,105.31,104.68,105.01,78200.0,73.8846,73.9056,73.4635,73.6951,78200.0
2011-05-31 10:05:00,105.02,105.13,104.74,105.13,57500.0,73.7021,73.7793,73.5056,73.7793,57500.0
2011-05-31 10:10:00,105.13,105.31,104.84,104.86,67400.0,73.7793,73.9056,73.5758,73.5898,67400.0
2011-05-31 10:15:00,104.9,105.01,104.72,104.8,54800.0,73.6179,73.6951,73.4916,73.5477,54800.0
2011-05-31 10:20:00,104.82,104.82,104.52,104.62,54300.0,73.5617,73.5617,73.3512,73.4214,54300.0
2011-05-31 10:25:00,104.57,104.77,104.45,104.75,33300.0,73.3863,73.5267,73.3021,73.5126,33300.0
2011-05-31 10:30:00,104.78,104.87,104.39,104.48,35200.0,73.5337,73.5968,73.26,73.3231,35200.0
2011-05-31 10:35:00,104.48,104.54,104.25,104.25,23400.0,73.3231,73.3652,73.1617,73.1617,23400.0
2011-05-31 10:40:00,104.31,104.54,104.31,104.54,23600.0,73.2038,73.3652,73.2038,73.3652,23600.0
2011-05-31 10:45:00,104.54,104.83,104.36,104.74,51400.0,73.3652,73.5688,73.2389,73.5056,51400.0
2011-05-31 10:50:00,104.75,104.83,104.54,104.83,60200.0,73.5126,73.5688,73.3652,73.5688,60200.0
2011-05-31 10:55:00,104.8,105.05,104.73,104.94,35200.0,73.5477,73.7232,73.4986,73.646,35200.0
2011-05-31 11:00:00,104.9,104.96,104.75,104.96,16600.0,73.6179,73.66,73.5126,73.66,16600.0
2011-05-31 11:05:00,104.99,105.01,104.77,104.77,14400.0,73.6811,73.6951,73.5267,73.5267,14400.0
2011-05-31 11:10:00,104.77,104.94,104.7,104.81,12200.0,73.5267,73.646,73.4775,73.5547,12200.0
2011-05-31 11:15:00,104.78,104.8,104.7,104.7,10300.0,73.5337,73.5477,73.4775,73.4775,10300.0
2011-05-31 11:20:00,104.7,104.79,104.63,104.73,12500.0,73.4775,73.5407,73.4284,73.4986,12500.0
2011-05-31 11:25:00,104.76,104.78,104.51,104.78,14100.0,73.5196,73.5337,73.3442,73.5337,14100.0
2011-05-31 11:30:00,104.73,105.02,104.73,104.98,19200.0,73.4986,73.7021,73.4986,73.674,19200.0
2011-05-31 11:35:00,104.94,104.99,104.8,104.89,13900.0,73.646,73.6811,73.5477,73.6109,13900.0
2011-05-31 11:40:00,104.89,105.0,104.82,104.86,14200.0,73.6109,73.6881,73.5617,73.5898,14200.0
2011-05-31 11:45:00,104.84,104.87,104.66,104.7,33200.0,73.5758,73.5968,73.4495,73.4775,33200.0
2011-05-31 11:50:00,104.67,104.68,104.5,104.64,12000.0,73.4565,73.4635,73.3372,73.4354,12000.0
2011-05-31 11:55:00,104.63,104.64,104.33,104.42,15400.0,73.4284,73.4354,73.2179,73.281,15400.0
2011-05-31 12:00:00,104.41,104.44,104.25,104.36,35800.0,73.274,73.2951,73.1617,73.2389,35800.0
2011-05-31 12:05:00,104.33,104.64,104.32,104.59,30400.0,73.2179,73.4354,73.2109,73.4003,30400.0
2011-05-31 12:10:00,104.58,104.65,104.51,104.6,13800.0,73.3933,73.4424,73.3442,73.4074,13800.0
2011-05-31 12:15:00,104.57,104.6,104.26,104.32,32000.0,73.3863,73.4074,73.1687,73.2109,32000.0
2011-05-31 12:20:00,104.35,104.44,104.3,104.4,9300.0,73.2319,73.2951,73.1968,73.267,9300.0
2011-05-31 12:25:00,104.4,104.49,104.33,104.34,11300.0,73.267,73.3302,73.2179,73.2249,11300.0
2011-05-31 12:30:00,104.34,104.35,104.0,104.06,18200.0,73.2249,73.2319,72.9863,73.0284,18200.0
2011-05-31 12:35:00,104.07,104.28,104.05,104.17,12300.0,73.0354,73.1828,73.0214,73.1056,12300.0
2011-05-31 12:40:00,104.14,104.23,104.01,104.13,24500.0,73.0845,73.1477,72.9933,73.0775,24500.0
2011-05-31 12:45:00,104.11,104.23,104.06,104.1,15700.0,73.0635,73.1477,73.0284,73.0565,15700.0
2011-05-31 12:50:00,104.1,104.33,103.93,104.2,22200.0,73.0565,73.2179,72.9372,73.1266,22200.0
2011-05-31 12:55:00,104.2,104.24,104.01,104.04,14300.0,73.1266,73.1547,72.9933,73.0143,14300.0
2011-05-31 13:00:00,104.02,104.2,104.01,104.13,12300.0,73.0003,73.1266,72.9933,73.0775,12300.0
2011-05-31 13:05:00,104.12,104.33,104.12,104.32,14100.0,73.0705,73.2179,73.0705,73.2109,14100.0
2011-05-31 13:10:00,104.35,104.46,104.3,104.43,6400.0,73.2319,73.3091,73.1968,73.288,6400.0
2011-05-31 13:15:00,104.4,104.62,104.38,104.62,13200.0,73.267,73.4214,73.253,73.4214,13200.0
2011-05-31 13:20:00,104.59,104.66,104.44,104.49,38000.0,73.4003,73.4495,73.2951,73.3302,38000.0
2011-05-31 13:25:00,104.5,104.54,104.45,104.46,4900.0,73.3372,73.3652,73.3021,73.3091,4900.0
2011-05-31 13:30:00,104.44,104.6,104.42,104.6,8600.0,73.2951,73.4074,73.281,73.4074,8600.0
2011-05-31 13:35:00,104.61,104.66,104.57,104.61,10400.0,73.4144,73.4495,73.3863,73.4144,10400.0
2011-05-31 13:40:00,104.61,104.85,104.55,104.84,15700.0,73.4144,73.5828,73.3723,73.5758,15700.0
2011-05-31 13:45:00,104.84,104.9,104.81,104.81,8200.0,73.5758,73.6179,73.5547,73.5547,8200.0
2011-05-31 13:50:00,104.79,105.0,104.78,104.95,13100.0,73.5407,73.6881,73.5337,73.653,13100.0
2011-05-31 13:55:00,104.96,105.03,104.94,105.0,24300.0,73.66,73.7091,73.646,73.6881,24300.0
2011-05-31 14:00:00,105.0,105.03,104.94,104.98,16700.0,73.6881,73.7091,73.646,73.674,16700.0
2011-05-31 14:05:00,104.97,105.13,104.96,105.1,18800.0,73.667,73.7793,73.66,73.7582,18800.0
2011-05-31 14:10:00,105.12,105.14,104.94,104.95,16500.0,73.7723,73.7863,73.646,73.653,16500.0
2011-05-31 14:15:00,104.94,105.0,104.9,104.99,14100.0,73.646,73.6881,73.6179,73.6811,14100.0
2011-05-31 14:20:00,104.99,105.02,104.87,104.96,26600.0,73.6811,73.7021,73.5968,73.66,26600.0
2011-05-31 14:25:00,104.96,105.0,104.88,104.88,11700.0,73.66,73.6881,73.6039,73.6039,11700.0
2011-05-31 14:30:00,104.89,104.89,104.73,104.81,15400.0,73.6109,73.6109,73.4986,73.5547,15400.0
2011-05-31 14:35:00,104.8,104.87,104.76,104.8,15000.0,73.5477,73.5968,73.5196,73.5477,15000.0
2011-05-31 14:40:00,104.8,104.88,104.78,104.8,31700.0,73.5477,73.6039,73.5337,73.5477,31700.0
2011-05-31 14:45:00,104.8,104.92,104.79,104.87,22400.0,73.5477,73.6319,73.5407,73.5968,22400.0
2011-05-31 14:50:00,104.86,105.01,104.86,104.95,16400.0,73.5898,73.6951,73.5898,73.653,16400.0
2011-05-31 14:55:00,104.94,104.98,104.85,104.95,10400.0,73.646,73.674,73.5828,73.653,10400.0
2011-05-31 15:00:00,104.95,104.97,104.87,104.89,23500.0,73.653,73.667,73.5968,73.6109,23500.0
2011-05-31 15:05:00,104.91,104.99,104.89,104.98,10900.0,73.6249,73.6811,73.6109,73.674,10900.0
2011-05-31 15:10:00,104.98,105.01,104.88,104.99,17100.0,73.674,73.6951,73.6039,73.6811,17100.0
2011-05-31 15:15:00,104.97,105.04,104.93,105.0,24500.0,73.667,73.7161,73.6389,73.6881,24500.0
2011-05-31 15:20:00,105.01,105.11,104.93,105.05,25200.0,73.6951,73.7653,73.6389,73.7232,25200.0
2011-05-31 15:25:00,105.05,105.1,104.87,104.93,33000.0,73.7232,73.7582,73.5968,73.6389,33000.0
2011-05-31 15:30:00,104.94,104.98,104.8,104.96,22300.0,73.646,73.674,73.5477,73.66,22300.0
2011-05-31 15:35:00,104.96,104.98,104.92,104.95,17200.0,73.66,73.674,73.6319,73.653,17200.0
2011-05-31 15:40:00,104.95,105.05,104.89,104.97,66600.0,73.653,73.7232,73.6109,73.667,66600.0
2011-05-31 15:45:00,104.98,105.04,104.96,105.01,77100.0,73.674,73.7161,73.66,73.6951,77100.0
2011-05-31 15:50:00,105.01,105.21,104.99,105.19,73900.0,73.6951,73.8354,73.6811,73.8214,73900.0
2011-05-31 15:55:00,105.19,105.3,105.14,105.29,110000.0,73.8214,73.8986,73.7863,73.8916,110000.0
2011-06-01 09:30:00,104.79,105.33,104.29,104.91,76400.0,73.5407,73.9197,73.1898,73.6249,76400.0
2011-06-01 09:35:00,104.91,104.91,104.51,104.61,20300.0,73.6249,73.6249,73.3442,73.4144,20300.0
2011-06-01 09:40:00,104.7,105.3,104.7,105.12,32400.0,73.4775,73.8986,73.4775,73.7723,32400.0
2011-06-01 09:45:00,105.06,105.09,104.38,104.38,24900.0,73.7302,73.7512,73.253,73.253,24900.0
2011-06-01 09:50:00,104.39,104.6,103.93,104.14,37200.0,73.26,73.4074,72.9372,73.0845,37200.0
2011-06-01 09:55:00,104.07,104.12,103.87,104.06,26200.0,73.0354,73.0705,72.895,73.0284,26200.0
2011-06-01 10:00:00,104.01,104.02,103.28,103.52,63500.0,72.9933,73.0003,72.481,72.6494,63500.0
2011-06-01 10:05:00,103.47,103.75,103.4,103.56,35600.0,72.6143,72.8108,72.5652,72.6775,35600.0
2011-06-01 10:10:00,103.55,103.62,103.1,103.19,25900.0,72.6705,72.7196,72.3547,72.4178,25900.0
2011-06-01 10:15:00,103.21,103.58,103.2,103.58,45700.0,72.4319,72.6915,72.4248,72.6915,45700.0
2011-06-01 10:20:00,103.6,104.05,103.56,103.94,26700.0,72.7056,73.0214,72.6775,72.9442,26700.0
2011-06-01 10:25:00,103.94,103.97,103.46,103.52,21500.0,72.9442,72.9652,72.6073,72.6494,21500.0
2011-06-01 10:30:00,103.54,103.68,103.4,103.4,20900.0,72.6635,72.7617,72.5652,72.5652,20900.0
2011-06-01 10:35:00,103.5,103.58,103.3,103.33,14400.0,72.6354,72.6915,72.495,72.5161,14400.0
2011-06-01 10:40:00,103.3,103.36,103.04,103.18,30800.0,72.495,72.5371,72.3126,72.4108,30800.0
2011-06-01 10:45:00,103.12,103.23,102.85,102.87,41300.0,72.3687,72.4459,72.1792,72.1933,41300.0
2011-06-01 10:50:00,102.88,102.88,102.57,102.66,20200.0,72.2003,72.2003,71.9827,72.0459,20200.0
2011-06-01 10:55:00,102.76,102.82,102.59,102.82,27400.0,72.1161,72.1582,71.9968,72.1582,27400.0
2011-06-01 11:00:00,102.83,103.09,102.8,102.98,32900.0,72.1652,72.3476,72.1441,72.2705,32900.0
2011-06-01 11:05:00,103.0,103.0,102.81,102.99,18800.0,72.2845,72.2845,72.1511,72.2775,18800.0
2011-06-01 11:10:00,102.98,103.0,102.82,102.86,15000.0,72.2705,72.2845,72.1582,72.1862,15000.0
2011-06-01 11:15:00,102.84,102.89,102.71,102.75,22200.0,72.1722,72.2073,72.081,72.109,22200.0
2011-06-01 11:20:00,102.77,102.9,102.75,102.9,23100.0,72.1231,72.2143,72.109,72.2143,23100.0
2011-06-01 11:25:00,102.87,103.1,102.87,103.1,32100.0,72.1933,72.3547,72.1933,72.3547,32100.0
2011-06-01 11:30:00,103.05,103.15,102.91,103.0,31200.0,72.3196,72.3898,72.2213,72.2845,31200.0
2011-06-01 11:35:00,102.99,103.01,102.84,102.84,31400.0,72.2775,72.2915,72.1722,72.1722,31400.0
2011-06-01 11:40:00,102.88,102.97,102.83,102.97,14500.0,72.2003,72.2634,72.1652,72.2634,14500.0
2011-06-01 11:45:00,102.95,102.95,102.71,102.86,23500.0,72.2494,72.2494,72.081,72.1862,23500.0
2011-06-01 11:50:00,102.9,102.9,102.73,102.78,11100.0,72.2143,72.2143,72.095,72.1301,11100.0
2011-06-01 11:55:00,102.8,102.89,102.76,102.78,10500.0,72.1441,72.2073,72.1161,72.1301,10500.0
2011-06-01 12:00:00,102.78,102.93,102.7,102.74,43500.0,72.1301,72.2354,72.0739,72.102,43500.0
2011-06-01 12:05:00,102.72,102.72,102.48,102.55,29000.0,72.088,72.088,71.9196,71.9687,29000.0
2011-06-01 12:10:00,102.53,102.58,102.33,102.41,40200.0,71.9546,71.9897,71.8143,71.8704,40200.0
2011-06-01 12:15:00,102.4,102.61,102.34,102.52,42500.0,71.8634,72.0108,71.8213,71.9476,42500.0
2011-06-01 12:20:00,102.55,102.74,102.47,102.69,35300.0,71.9687,72.102,71.9125,72.0669,35300.0
2011-06-01 12:25:00,102.66,102.72,102.46,102.46,15600.0,72.0459,72.088,71.9055,71.9055,15600.0
2011-06-01 12:30:00,102.45,102.61,102.44,102.54,13500.0,71.8985,72.0108,71.8915,71.9617,13500.0
2011-06-01 12:35:00,102.52,102.6,102.5,102.58,15300.0,71.9476,72.0038,71.9336,71.9897,15300.0
2011-06-01 12:40:00,102.63,102.63,102.41,102.45,29100.0,72.0248,72.0248,71.8704,71.8985,29100.0
2011-06-01 12:45:00,102.44,102.45,102.28,102.3,24200.0,71.8915,71.8985,71.7792,71.7932,24200.0
2011-06-01 12:50:00,102.29,102.31,102.11,102.23,44300.0,71.7862,71.8003,71.6599,71.7441,44300.0
2011-06-01 12:55:00,102.22,102.24,102.1,102.24,39500.0,71.7371,71.7511,71.6529,71.7511,39500.0
2011-06-01 13:00:00,102.24,102.39,102.12,102.14,37600.0,71.7511,71.8564,71.6669,71.6809,37600.0
2011-06-01 13:05:00,102.14,102.16,101.88,101.9,38600.0,71.6809,71.695,71.4985,71.5125,38600.0
2011-06-01 13:10:00,101.87,101.93,101.5,101.73,53800.0,71.4915,71.5336,71.2318,71.3932,53800.0
2011-06-01 13:15:00,101.72,101.86,101.61,101.75,45400.0,71.3862,71.4844,71.309,71.4072,45400.0
2011-06-01 13:20:00,101.74,101.78,101.53,101.54,25100.0,71.4002,71.4283,71.2529,71.2599,25100.0
2011-06-01 13:25:00,101.51,101.59,101.25,101.33,26800.0,71.2388,71.295,71.0564,71.1125,26800.0
2011-06-01 13:30:00,101.33,101.79,101.21,101.71,28500.0,71.1125,71.4353,71.0283,71.3792,28500.0
2011-06-01 13:35:00,101.71,101.85,101.59,101.84,48000.0,71.3792,71.4774,71.295,71.4704,48000.0
2011-06-01 13:40:00,101.8,102.02,101.75,101.99,22200.0,71.4423,71.5967,71.4072,71.5757,22200.0
2011-06-01 13:45:00,102.01,102.07,101.96,102.02,27800.0,71.5897,71.6318,71.5546,71.5967,27800.0
2011-06-01 13:50:00,102.05,102.05,101.9,101.95,14200.0,71.6178,71.6178,71.5125,71.5476,14200.0
2011-06-01 13:55:00,101.95,102.18,101.94,102.18,18800.0,71.5476,71.709,71.5406,71.709,18800.0
2011-06-01 14:00:00,102.17,102.19,102.02,102.12,16500.0,71.702,71.716,71.5967,71.6669,16500.0
2011-06-01 14:05:00,102.12,102.18,102.07,102.12,15900.0,71.6669,71.709,71.6318,71.6669,15900.0
2011-06-01 14:10:00,102.12,102.24,102.01,102.07,37600.0,71.6669,71.7511,71.5897,71.6318,37600.0
2011-06-01 14:15:00,102.03,102.16,101.99,102.13,23500.0,71.6037,71.695,71.5757,71.6739,23500.0
2011-06-01 14:20:00,102.1,102.16,101.97,101.97,28300.0,71.6529,71.695,71.5616,71.5616,28300.0
2011-06-01 14:25:00,102.0,102.01,101.77,101.78,22100.0,71.5827,71.5897,71.4213,71.4283,22100.0
2011-06-01 14:30:00,101.75,101.75,101.46,101.53,46000.0,71.4072,71.4072,71.2037,71.2529,46000.0
2011-06-01 14:35:00,101.5,101.76,101.45,101.75,27500.0,71.2318,71.4143,71.1967,71.4072,27500.0
2011-06-01 14:40:00,101.76,101.76,101.46,101.47,15500.0,71.4143,71.4143,71.2037,71.2107,15500.0
2011-06-01 14:45:00,101.48,101.73,101.44,101.68,41600.0,71.2178,71.3932,71.1897,71.3581,41600.0
2011-06-01 14:50:00,101.63,101.8,101.56,101.79,35100.0,71.323,71.4423,71.2739,71.4353,35100.0
2011-06-01 14:55:00,101.77,101.78,101.57,101.6,31500.0,71.4213,71.4283,71.2809,71.302,31500.0
2011-06-01 15:00:00,101.65,101.7,101.55,101.59,39500.0,71.3371,71.3722,71.2669,71.295,39500.0
2011-06-01 15:05:00,101.6,101.67,101.5,101.53,36100.0,71.302,71.3511,71.2318,71.2529,36100.0
2011-06-01 15:10:00,101.52,101.64,101.43,101.46,35900.0,71.2458,71.3301,71.1827,71.2037,35900.0
2011-06-01 15:15:00,101.44,101.47,101.32,101.38,34300.0,71.1897,71.2107,71.1055,71.1476,34300.0
2011-06-01 15:20:00,101.39,101.4,101.13,101.15,36100.0,71.1546,71.1616,70.9721,70.9862,36100.0
2011-06-01 15:25:00,101.13,101.25,101.1,101.22,38000.0,70.9721,71.0564,70.9511,71.0353,38000.0
2011-06-01 15:30:00,101.21,101.35,101.16,101.3,38200.0,71.0283,71.1265,70.9932,71.0914,38200.0
2011-06-01 15:35:00,101.28,101.37,101.24,101.26,36500.0,71.0774,71.1406,71.0493,71.0634,36500.0
2011-06-01 15:40:00,101.27,101.29,100.99,101.0,97200.0,71.0704,71.0844,70.8739,70.8809,97200.0
2011-06-01 15:45:00,100.99,101.01,100.73,100.76,89600.0,70.8739,70.8879,70.6914,70.7125,89600.0
2011-06-01 15:50:00,100.79,100.8,100.57,100.64,133500.0,70.7335,70.7405,70.5791,70.6283,133500.0
2011-06-01 15:55:00,100.63,100.69,100.5,100.65,216100.0,70.6212,70.6633,70.53,70.6353,216100.0
2011-06-02 09:30:00,101.35,102.43,101.35,102.42,119100.0,71.1265,71.8845,71.1265,71.8774,119100.0
2011-06-02 09:35:00,102.4,102.55,102.12,102.45,71000.0,71.8634,71.9687,71.6669,71.8985,71000.0
2011-06-02 09:40:00,102.45,102.62,101.75,101.85,58100.0,71.8985,72.0178,71.4072,71.4774,58100.0
2011-06-02 09:45:00,101.79,102.1,101.56,102.06,79400.0,71.4353,71.6529,71.2739,71.6248,79400.0
2011-06-02 09:50:00,102.09,102.71,101.87,102.48,52700.0,71.6459,72.081,71.4915,71.9196,52700.0
2011-06-02 09:55:00,102.44,102.64,102.37,102.6,28100.0,71.8915,72.0318,71.8424,72.0038,28100.0
2011-06-02 10:00:00,102.63,103.37,102.59,103.35,94300.0,72.0248,72.5441,71.9968,72.5301,94300.0
2011-06-02 10:05:00,103.34,103.79,103.25,103.7,85300.0,72.5231,72.8389,72.4599,72.7757,85300.0
2011-06-02 10:10:00,103.71,103.92,103.08,103.16,52700.0,72.7828,72.9301,72.3406,72.3968,52700.0
2011-06-02 10:15:00,103.09,103.19,102.76,103.0,53600.0,72.3476,72.4178,72.1161,72.2845,53600.0
2011-06-02 10:20:00,102.97,103.04,102.88,102.94,22300.0,72.2634,72.3126,72.2003,72.2424,22300.0
2011-06-02 10:25:00,102.98,103.01,102.58,102.7,25400.0,72.2705,72.2915,71.9897,72.0739,25400.0
2011-06-02 10:30:00,102.67,103.12,102.59,103.02,31600.0,72.0529,72.3687,71.9968,72.2985,31600.0
2011-06-02 10:35:00,103.05,103.05,102.67,102.72,18500.0,72.3196,72.3196,72.0529,72.088,18500.0
2011-06-02 10:40:00,102.74,102.83,102.65,102.75,25300.0,72.102,72.1652,72.0389,72.109,25300.0
2011-06-02 10:45:00,102.77,102.83,102.61,102.73,18900.0,72.1231,72.1652,72.0108,72.095,18900.0
2011-06-02 10:50:00,102.72,102.73,102.3,102.49,33900.0,72.088,72.095,71.7932,71.9266,33900.0
2011-06-02 10:55:00,102.47,102.48,102.08,102.1,28300.0,71.9125,71.9196,71.6388,71.6529,28300.0
2011-06-02 11:00:00,102.1,102.14,101.98,102.06,34400.0,71.6529,71.6809,71.5687,71.6248,34400.0
2011-06-02 11:05:00,102.07,102.09,101.65,101.66,36100.0,71.6318,71.6459,71.3371,71.3441,36100.0
2011-06-02 11:10:00,101.69,101.71,101.53,101.65,42000.0,71.3651,71.3792,71.2529,71.3371,42000.0
2011-06-02 11:15:00,101.63,101.67,101.42,101.54,43300.0,71.323,71.3511,71.1757,71.2599,43300.0
2011-06-02 11:20:00,101.57,101.94,101.52,101.89,69000.0,71.2809,71.5406,71.2458,71.5055,69000.0
2011-06-02 11:25:00,101.88,101.88,101.68,101.78,42700.0,71.4985,71.4985,71.3581,71.4283,42700.0
2011-06-02 11:30:00,101.78,101.81,101.52,101.59,33400.0,71.4283,71.4494,71.2458,71.295,33400.0
2011-06-02 11:35:00,101.58,101.66,101.43,101.45,33300.0,71.2879,71.3441,71.1827,71.1967,33300.0
2011-06-02 11:40:00,101.44,101.46,101.34,101.46,18700.0,71.1897,71.2037,71.1195,71.2037,18700.0
2011-06-02 11:45:00,101.41,101.47,101.0,101.14,36500.0,71.1686,71.2107,70.8809,70.9792,36500.0
2011-06-02 11:50:00,101.18,101.5,101.12,101.42,42900.0,71.0072,71.2318,70.9651,71.1757,42900.0
2011-06-02 11:55:00,101.42,101.85,101.37,101.79,32300.0,71.1757,71.4774,71.1406,71.4353,32300.0
2011-06-02 12:00:00,101.8,102.02,101.76,101.94,52400.0,71.4423,71.5967,71.4143,71.5406,52400.0
2011-06-02 12:05:00,101.95,102.04,101.84,102.0,28600.0,71.5476,71.6108,71.4704,71.5827,28600.0
2011-06-02 12:10:00,102.01,102.05,101.93,102.03,50600.0,71.5897,71.6178,71.5336,71.6037,50600.0
2011-06-02 12:15:00,102.06,102.17,101.95,102.09,110400.0,71.6248,71.702,71.5476,71.6459,110400.0
2011-06-02 12:20:00,102.1,102.1,101.88,101.99,56700.0,71.6529,71.6529,71.4985,71.5757,56700.0
2011-06-02 12:25:00,101.99,102.08,101.95,102.07,20700.0,71.5757,71.6388,71.5476,71.6318,20700.0
2011-06-02 12:30:00,102.09,102.09,101.94,101.98,12900.0,71.6459,71.6459,71.5406,71.5687,12900.0
2011-06-02 12:35:00,102.0,102.01,101.81,101.9,13500.0,71.5827,71.5897,71.4494,71.5125,13500.0
2011-06-02 12:40:00,101.9,102.33,101.88,102.3,17800.0,71.5125,71.8143,71.4985,71.7932,17800.0
2011-06-02 12:45:00,102.26,102.45,102.18,102.4,34000.0,71.7652,71.8985,71.709,71.8634,34000.0
2011-06-02 12:50:00,102.4,102.91,102.4,102.82,46600.0,71.8634,72.2213,71.8634,72.1582,46600.0
2011-06-02 12:55:00,102.84,103.0,102.76,102.99,64200.0,72.1722,72.2845,72.1161,72.2775,64200.0
2011-06-02 13:00:00,102.99,103.03,102.87,102.91,28900.0,72.2775,72.3055,72.1933,72.2213,28900.0
2011-06-02 13:05:00,102.91,103.05,102.86,103.0,43700.0,72.2213,72.3196,72.1862,72.2845,43700.0
2011-06-02 13:10:00,102.98,103.0,102.51,102.64,21300.0,72.2705,72.2845,71.9406,72.0318,21300.0
2011-06-02 13:15:00,102.67,102.95,102.64,102.95,20700.0,72.0529,72.2494,72.0318,72.2494,20700.0
2011-06-02 13:20:00,102.95,102.95,102.69,102.69,16800.0,72.2494,72.2494,72.0669,72.0669,16800.0
2011-06-02 13:25:00,102.71,102.97,102.7,102.85,17000.0,72.081,72.2634,72.0739,72.1792,17000.0
2011-06-02 13:30:00,102.85,102.85,102.53,102.63,16400.0,72.1792,72.1792,71.9546,72.0248,16400.0
2011-06-02 13:35:00,102.65,102.65,102.36,102.39,10900.0,72.0389,72.0389,71.8353,71.8564,10900.0
2011-06-02 13:40:00,102.36,102.61,102.36,102.58,16000.0,71.8353,72.0108,71.8353,71.9897,16000.0
2011-06-02 13:45:00,102.58,102.66,102.39,102.39,16600.0,71.9897,72.0459,71.8564,71.8564,16600.0
2011-06-02 13:50:00,102.39,102.61,102.28,102.61,18400.0,71.8564,72.0108,71.7792,72.0108,18400.0
2011-06-02 13:55:00,102.61,102.97,102.61,102.82,20700.0,72.0108,72.2634,72.0108,72.1582,20700.0
2011-06-02 14:00:00,102.88,102.92,102.72,102.72,16000.0,72.2003,72.2283,72.088,72.088,16000.0
2011-06-02 14:05:00,102.74,102.78,102.57,102.57,13700.0,72.102,72.1301,71.9827,71.9827,13700.0
2011-06-02 14:10:00,102.59,102.99,102.59,102.98,32700.0,71.9968,72.2775,71.9968,72.2705,32700.0
2011-06-02 14:15:00,102.97,103.08,102.61,102.62,26300.0,72.2634,72.3406,72.0108,72.0178,26300.0
2011-06-02 14:20:00,102.63,102.63,102.44,102.53,21100.0,72.0248,72.0248,71.8915,71.9546,21100.0
2011-06-02 14:25:00,102.52,102.69,102.51,102.67,16800.0,71.9476,72.0669,71.9406,72.0529,16800.0
2011-06-02 14:30:00,102.64,102.93,102.61,102.89,19200.0,72.0318,72.2354,72.0108,72.2073,19200.0
2011-06-02 14:35:00,102.87,103.0,102.84,102.97,28400.0,72.1933,72.2845,72.1722,72.2634,28400.0
2011-06-02 14:40:00,102.96,103.16,102.96,103.13,29000.0,72.2564,72.3968,72.2564,72.3757,29000.0
2011-06-02 14:45:00,103.11,103.31,103.06,103.31,33700.0,72.3617,72.502,72.3266,72.502,33700.0
2011-06-02 14:50:00,103.33,103.41,103.3,103.37,28500.0,72.5161,72.5722,72.495,72.5441,28500.0
2011-06-02 14:55:00,103.37,103.47,103.29,103.45,28800.0,72.5441,72.6143,72.488,72.6003,28800.0
2011-06-02 15:00:00,103.45,103.62,103.39,103.57,59700.0,72.6003,72.7196,72.5582,72.6845,59700.0
2011-06-02 15:05:00,103.58,103.59,103.33,103.34,28400.0,72.6915,72.6985,72.5161,72.5231,28400.0
2011-06-02 15:10:00,103.35,103.46,103.31,103.39,25600.0,72.5301,72.6073,72.502,72.5582,25600.0
2011-06-02 15:15:00,103.39,103.4,103.22,103.24,25900.0,72.5582,72.5652,72.4389,72.4529,25900.0
2011-06-02 15:20:00,103.23,103.38,103.23,103.33,23500.0,72.4459,72.5512,72.4459,72.5161,23500.0
2011-06-02 15:25:00,103.33,103.34,103.23,103.33,34100.0,72.5161,72.5231,72.4459,72.5161,34100.0
2011-06-02 15:30:00,103.33,103.36,103.12,103.15,53800.0,72.5161,72.5371,72.3687,72.3898,53800.0
2011-06-02 15:35:00,103.18,103.18,103.08,103.11,37700.0,72.4108,72.4108,72.3406,72.3617,37700.0
2011-06-02 15:40:00,103.11,103.25,103.1,103.19,43000.0,72.3617,72.4599,72.3547,72.4178,43000.0
2011-06-02 15:45:00,103.2,103.22,103.07,103.18,72500.0,72.4248,72.4389,72.3336,72.4108,72500.0
2011-06-02 15:50:00,103.16,103.17,103.0,103.09,120000.0,72.3968,72.4038,72.2845,72.3476,120000.0
2011-06-02 15:55:00,103.1,103.19,103.05,103.08,161100.0,72.3547,72.4178,72.3196,72.3406,161100.0
2011-06-03 09:30:00,100.67,101.11,99.79,100.0,188400.0,70.6493,70.9581,70.0317,70.1791,188400.0
2011-06-03 09:35:00,100.0,100.96,100.0,100.96,95700.0,70.1791,70.8528,70.1791,70.8528,95700.0
2011-06-03 09:40:00,100.94,101.52,100.72,101.52,55800.0,70.8388,71.2458,70.6844,71.2458,55800.0
2011-06-03 09:45:00,101.46,101.87,101.43,101.57,43300.0,71.2037,71.4915,71.1827,71.2809,43300.0
2011-06-03 09:50:00,101.65,101.72,101.15,101.41,33000.0,71.3371,71.3862,70.9862,71.1686,33000.0
2011-06-03 09:55:00,101.43,102.41,101.34,102.34,44300.0,71.1827,71.8704,71.1195,71.8213,44300.0
2011-06-03 10:00:00,102.28,102.82,102.21,102.72,60400.0,71.7792,72.1582,71.7301,72.088,60400.0
2011-06-03 10:05:00,102.74,102.75,102.16,102.22,42700.0,72.102,72.109,71.695,71.7371,42700.0
2011-06-03 10:10:00,102.3,102.5,102.07,102.17,24100.0,71.7932,71.9336,71.6318,71.702,24100.0
2011-06-03 10:15:00,102.09,102.35,101.91,101.98,38800.0,71.6459,71.8283,71.5195,71.5687,38800.0
2011-06-03 10:20:00,101.92,101.97,101.77,101.88,29800.0,71.5266,71.5616,71.4213,71.4985,29800.0
2011-06-03 10:25:00,101.81,102.37,101.8,102.3,15600.0,71.4494,71.8424,71.4423,71.7932,15600.0
2011-06-03 10:30:00,102.3,102.74,102.29,102.67,24100.0,71.7932,72.102,71.7862,72.0529,24100.0
2011-06-03 10:35:00,102.74,102.86,102.29,102.7,34000.0,72.102,72.1862,71.7862,72.0739,34000.0
2011-06-03 10:40:00,102.75,103.09,102.68,103.03,39200.0,72.109,72.3476,72.0599,72.3055,39200.0
2011-06-03 10:45:00,103.01,103.18,102.86,102.94,22900.0,72.2915,72.4108,72.1862,72.2424,22900.0
2011-06-03 10:50:00,102.94,102.99,102.68,102.77,30700.0,72.2424,72.2775,72.0599,72.1231,30700.0
2011-06-03 10:55:00,102.77,102.85,102.72,102.85,9600.0,72.1231,72.1792,72.088,72.1792,9600.0
2011-06-03 11:00:00,102.79,102.97,102.67,102.75,24800.0,72.1371,72.2634,72.0529,72.109,24800.0
2011-06-03 11:05:00,102.75,102.75,102.37,102.47,19000.0,72.109,72.109,71.8424,71.9125,19000.0
2011-06-03 11:10:00,102.42,102.59,102.36,102.4,12200.0,71.8774,71.9968,71.8353,71.8634,12200.0
2011-06-03 11:15:00,102.4,102.4,102.14,102.23,15300.0,71.8634,71.8634,71.6809,71.7441,15300.0
2011-06-03 11:20:00,102.23,102.6,102.22,102.45,34700.0,71.7441,72.0038,71.7371,71.8985,34700.0
2011-06-03 11:25:00,102.46,102.48,102.1,102.18,23200.0,71.9055,71.9196,71.6529,71.709,23200.0
2011-06-03 11:30:00,102.18,102.35,102.12,102.12,13600.0,71.709,71.8283,71.6669,71.6669,13600.0
2011-06-03 11:35:00,102.12,102.14,101.91,101.99,39900.0,71.6669,71.6809,71.5195,71.5757,39900.0
2011-06-03 11:40:00,101.93,102.04,101.83,102.04,18100.0,71.5336,71.6108,71.4634,71.6108,18100.0
2011-06-03 11:45:00,102.01,102.16,101.88,102.13,20000.0,71.5897,71.695,71.4985,71.6739,20000.0
2011-06-03 11:50:00,102.11,102.27,102.1,102.26,19800.0,71.6599,71.7722,71.6529,71.7652,19800.0
2011-06-03 11:55:00,102.23,102.24,102.03,102.12,21400.0,71.7441,71.7511,71.6037,71.6669,21400.0
2011-06-03 12:00:00,102.12,102.25,102.03,102.03,10400.0,71.6669,71.7581,71.6037,71.6037,10400.0
2011-06-03 12:05:00,102.05,102.13,101.97,102.01,25800.0,71.6178,71.6739,71.5616,71.5897,25800.0
2011-06-03 12:10:00,102.04,102.13,101.97,102.0,18300.0,71.6108,71.6739,71.5616,71.5827,18300.0
2011-06-03 12:15:00,102.01,102.12,101.98,102.03,8700.0,71.5897,71.6669,71.5687,71.6037,8700.0
2011-06-03 12:20:00,102.11,102.17,102.05,102.11,14500.0,71.6599,71.702,71.6178,71.6599,14500.0
2011-06-03 12:25:00,102.11,102.19,102.09,102.1,6700.0,71.6599,71.716,71.6459,71.6529,6700.0
2011-06-03 12:30:00,102.11,102.18,102.04,102.18,8000.0,71.6599,71.709,71.6108,71.709,8000.0
2011-06-03 12:35:00,102.18,102.31,102.04,102.27,14400.0,71.709,71.8003,71.6108,71.7722,14400.0
2011-06-03 12:40:00,102.27,102.47,102.27,102.45,26700.0,71.7722,71.9125,71.7722,71.8985,26700.0
2011-06-03 12:45:00,102.44,102.74,102.44,102.71,49900.0,71.8915,72.102,71.8915,72.081,49900.0
2011-06-03 12:50:00,102.77,102.79,102.52,102.55,11500.0,72.1231,72.1371,71.9476,71.9687,11500.0
2011-06-03 12:55:00,102.51,102.56,102.48,102.49,18700.0,71.9406,71.9757,71.9196,71.9266,18700.0
2011-06-03 13:00:00,102.49,102.53,102.49,102.49,12900.0,71.9266,71.9546,71.9266,71.9266,12900.0
2011-06-03 13:05:00,102.49,102.58,102.49,102.54,17400.0,71.9266,71.9897,71.9266,71.9617,17400.0
2011-06-03 13:10:00,102.53,102.54,102.45,102.53,14000.0,71.9546,71.9617,71.8985,71.9546,14000.0
2011-06-03 13:15:00,102.51,102.53,102.39,102.39,10200.0,71.9406,71.9546,71.8564,71.8564,10200.0
2011-06-03 13:20:00,102.39,102.39,102.27,102.29,19600.0,71.8564,71.8564,71.7722,71.7862,19600.0
2011-06-03 13:25:00,102.29,102.31,102.13,102.2,7300.0,71.7862,71.8003,71.6739,71.7231,7300.0
2011-06-03 13:30:00,102.21,102.25,102.05,102.08,7400.0,71.7301,71.7581,71.6178,71.6388,7400.0
2011-06-03 13:35:00,102.09,102.09,101.95,101.98,19700.0,71.6459,71.6459,71.5476,71.5687,19700.0
2011-06-03 13:40:00,101.97,102.07,101.93,101.95,8900.0,71.5616,71.6318,71.5336,71.5476,8900.0
2011-06-03 13:45:00,101.98,102.11,101.97,102.11,9800.0,71.5687,71.6599,71.5616,71.6599,9800.0
2011-06-03 13:50:00,102.09,102.13,102.02,102.05,5900.0,71.6459,71.6739,71.5967,71.6178,5900.0
2011-06-03 13:55:00,102.06,102.06,101.75,101.87,18800.0,71.6248,71.6248,71.4072,71.4915,18800.0
2011-06-03 14:00:00,101.83,101.88,101.68,101.84,9500.0,71.4634,71.4985,71.3581,71.4704,9500.0
2011-06-03 14:05:00,101.83,101.9,101.79,101.81,9000.0,71.4634,71.5125,71.4353,71.4494,9000.0
2011-06-03 14:10:00,101.77,101.87,101.66,101.83,12400.0,71.4213,71.4915,71.3441,71.4634,12400.0
2011-06-03 14:15:00,101.83,101.97,101.83,101.97,8200.0,71.4634,71.5616,71.4634,71.5616,8200.0
2011-06-03 14:20:00,101.95,101.97,101.78,101.82,16000.0,71.5476,71.5616,71.4283,71.4564,16000.0
2011-06-03 14:25:00,101.82,101.93,101.79,101.86,7100.0,71.4564,71.5336,71.4353,71.4844,7100.0
2011-06-03 14:30:00,101.84,101.88,101.65,101.72,12300.0,71.4704,71.4985,71.3371,71.3862,12300.0
2011-06-03 14:35:00,101.71,101.79,101.62,101.69,12500.0,71.3792,71.4353,71.316,71.3651,12500.0
2011-06-03 14:40:00,101.69,101.72,101.55,101.72,10900.0,71.3651,71.3862,71.2669,71.3862,10900.0
2011-06-03 14:45:00,101.68,101.75,101.63,101.71,13200.0,71.3581,71.4072,71.323,71.3792,13200.0
2011-06-03 14:50:00,101.69,101.76,101.6,101.63,13200.0,71.3651,71.4143,71.302,71.323,13200.0
2011-06-03 14:55:00,101.61,101.69,101.45,101.51,23800.0,71.309,71.3651,71.1967,71.2388,23800.0
2011-06-03 15:00:00,101.46,101.58,101.4,101.48,21600.0,71.2037,71.2879,71.1616,71.2178,21600.0
2011-06-03 15:05:00,101.42,101.44,101.25,101.31,17000.0,71.1757,71.1897,71.0564,71.0985,17000.0
2011-06-03 15:10:00,101.27,101.32,101.12,101.13,21300.0,71.0704,71.1055,70.9651,70.9721,21300.0
2011-06-03 15:15:00,101.12,101.22,101.08,101.16,30300.0,70.9651,71.0353,70.937,70.9932,30300.0
2011-06-03 15:20:00,101.16,101.4,101.09,101.34,33700.0,70.9932,71.1616,70.9441,71.1195,33700.0
2011-06-03 15:25:00,101.34,101.38,101.23,101.32,30300.0,71.1195,71.1476,71.0423,71.1055,30300.0
2011-06-03 15:30:00,101.34,101.62,101.34,101.56,30700.0,71.1195,71.316,71.1195,71.2739,30700.0
2011-06-03 15:35:00,101.55,101.75,101.5,101.75,30400.0,71.2669,71.4072,71.2318,71.4072,30400.0
2011-06-03 15:40:00,101.77,101.93,101.74,101.75,43700.0,71.4213,71.5336,71.4002,71.4072,43700.0
2011-06-03 15:45:00,101.75,101.76,101.55,101.66,51300.0,71.4072,71.4143,71.2669,71.3441,51300.0
2011-06-03 15:50:00,101.65,101.66,101.25,101.26,62000.0,71.3371,71.3441,71.0564,71.0634,62000.0
2011-06-03 15:55:00,101.26,101.49,101.26,101.4,100800.0,71.0634,71.2248,71.0634,71.1616,100800.0
2011-06-06 09:30:00,101.21,101.21,100.62,100.97,88600.0,71.0283,71.0283,70.6142,70.8599,88600.0
2011-06-06 09:35:00,100.97,101.83,100.93,101.65,24400.0,70.8599,71.4634,70.8318,71.3371,24400.0
2011-06-06 09:40:00,101.65,101.8,101.42,101.63,18600.0,71.3371,71.4423,71.1757,71.323,18600.0
2011-06-06 09:45:00,101.66,101.68,101.03,101.16,52000.0,71.3441,71.3581,70.902,70.9932,52000.0
2011-06-06 09:50:00,101.13,101.13,100.74,100.82,39700.0,70.9721,70.9721,70.6984,70.7546,39700.0
2011-06-06 09:55:00,100.87,100.87,100.53,100.62,21300.0,70.7897,70.7897,70.5511,70.6142,21300.0
2011-06-06 10:00:00,100.58,100.67,100.25,100.33,50300.0,70.5862,70.6493,70.3546,70.4107,50300.0
2011-06-06 10:05:00,100.33,100.35,100.03,100.06,43400.0,70.4107,70.4247,70.2002,70.2212,43400.0
2011-06-06 10:10:00,100.1,100.18,99.81,99.81,56000.0,70.2493,70.3054,70.0458,70.0458,56000.0
2011-06-06 10:15:00,99.81,99.92,99.56,99.83,101500.0,70.0458,70.123,69.8703,70.0598,101500.0
2011-06-06 10:20:00,99.8,99.9,99.57,99.83,60600.0,70.0388,70.1089,69.8773,70.0598,60600.0
2011-06-06 10:25:00,99.84,100.22,99.8,100.2,53900.0,70.0668,70.3335,70.0388,70.3195,53900.0
2011-06-06 10:30:00,100.19,100.19,99.9,99.92,43800.0,70.3125,70.3125,70.1089,70.123,43800.0
2011-06-06 10:35:00,99.91,100.0,99.77,99.79,27800.0,70.116,70.1791,70.0177,70.0317,27800.0
2011-06-06 10:40:00,99.79,99.83,99.6,99.66,42600.0,70.0317,70.0598,69.8984,69.9405,42600.0
2011-06-06 10:45:00,99.66,99.66,99.25,99.6,93400.0,69.9405,69.9405,69.6528,69.8984,93400.0
2011-06-06 10:50:00,99.6,99.74,99.6,99.66,23800.0,69.8984,69.9966,69.8984,69.9405,23800.0
2011-06-06 10:55:00,99.65,99.66,99.52,99.57,53900.0,69.9335,69.9405,69.8423,69.8773,53900.0
2011-06-06 11:00:00,99.56,99.95,99.55,99.95,72000.0,69.8703,70.144,69.8633,70.144,72000.0
2011-06-06 11:05:00,99.97,100.03,99.88,99.94,66000.0,70.1581,70.2002,70.0949,70.137,66000.0
2011-06-06 11:10:00,99.98,100.16,99.96,100.0,20500.0,70.1651,70.2914,70.151,70.1791,20500.0
2011-06-06 11:15:00,100.03,100.13,99.96,99.97,37300.0,70.2002,70.2703,70.151,70.1581,37300.0
2011-06-06 11:20:00,99.97,100.2,99.9,100.19,26300.0,70.1581,70.3195,70.1089,70.3125,26300.0
2011-06-06 11:25:00,100.19,100.37,100.11,100.26,45900.0,70.3125,70.4388,70.2563,70.3616,45900.0
2011-06-06 11:30:00,100.23,100.25,100.1,100.15,36200.0,70.3405,70.3546,70.2493,70.2844,36200.0
2011-06-06 11:35:00,100.16,100.35,100.12,100.15,44100.0,70.2914,70.4247,70.2633,70.2844,44100.0
2011-06-06 11:40:00,100.15,100.16,99.99,100.01,59700.0,70.2844,70.2914,70.1721,70.1861,59700.0
2011-06-06 11:45:00,100.01,100.22,99.98,100.2,23700.0,70.1861,70.3335,70.1651,70.3195,23700.0
2011-06-06 11:50:00,100.19,100.23,100.14,100.2,27500.0,70.3125,70.3405,70.2774,70.3195,27500.0
2011-06-06 11:55:00,100.2,100.39,100.2,100.28,16100.0,70.3195,70.4528,70.3195,70.3756,16100.0
2011-06-06 12:00:00,100.28,100.28,100.14,100.14,18600.0,70.3756,70.3756,70.2774,70.2774,18600.0
2011-06-06 12:05:00,100.1,100.34,100.07,100.3,22700.0,70.2493,70.4177,70.2282,70.3897,22700.0
2011-06-06 12:10:00,100.32,100.45,100.18,100.38,34800.0,70.4037,70.4949,70.3054,70.4458,34800.0
2011-06-06 12:15:00,100.43,100.52,100.42,100.48,13900.0,70.4809,70.544,70.4739,70.516,13900.0
2011-06-06 12:20:00,100.48,100.64,100.47,100.62,35500.0,70.516,70.6283,70.509,70.6142,35500.0
2011-06-06 12:25:00,100.63,100.93,100.63,100.92,32900.0,70.6212,70.8318,70.6212,70.8248,32900.0
2011-06-06 12:30:00,100.9,101.0,100.78,100.98,54500.0,70.8107,70.8809,70.7265,70.8669,54500.0
2011-06-06 12:35:00,100.97,101.03,100.85,100.96,44000.0,70.8599,70.902,70.7756,70.8528,44000.0
2011-06-06 12:40:00,100.98,100.98,100.79,100.89,19100.0,70.8669,70.8669,70.7335,70.8037,19100.0
2011-06-06 12:45:00,100.91,100.95,100.8,100.83,16200.0,70.8177,70.8458,70.7405,70.7616,16200.0
2011-06-06 12:50:00,100.82,100.9,100.74,100.79,17300.0,70.7546,70.8107,70.6984,70.7335,17300.0
2011-06-06 12:55:00,100.79,100.93,100.7,100.72,12100.0,70.7335,70.8318,70.6704,70.6844,12100.0
2011-06-06 13:00:00,100.76,100.77,100.6,100.6,9300.0,70.7125,70.7195,70.6002,70.6002,9300.0
2011-06-06 13:05:00,100.59,100.69,100.58,100.62,7400.0,70.5932,70.6633,70.5862,70.6142,7400.0
2011-06-06 13:10:00,100.63,100.86,100.6,100.82,5700.0,70.6212,70.7827,70.6002,70.7546,5700.0
2011-06-06 13:15:00,100.83,100.95,100.82,100.84,10800.0,70.7616,70.8458,70.7546,70.7686,10800.0
2011-06-06 13:20:00,100.82,100.83,100.64,100.65,8200.0,70.7546,70.7616,70.6283,70.6353,8200.0
2011-06-06 13:25:00,100.67,100.69,100.6,100.69,5900.0,70.6493,70.6633,70.6002,70.6633,5900.0
2011-06-06 13:30:00,100.67,100.71,100.46,100.55,11500.0,70.6493,70.6774,70.5019,70.5651,11500.0
2011-06-06 13:35:00,100.55,100.65,100.47,100.59,12800.0,70.5651,70.6353,70.509,70.5932,12800.0
2011-06-06 13:40:00,100.6,100.6,100.35,100.38,8000.0,70.6002,70.6002,70.4247,70.4458,8000.0
2011-06-06 13:45:00,100.35,100.5,100.19,100.46,12500.0,70.4247,70.53,70.3125,70.5019,12500.0
2011-06-06 13:50:00,100.43,100.62,100.35,100.4,35000.0,70.4809,70.6142,70.4247,70.4598,35000.0
2011-06-06 13:55:00,100.36,100.4,100.3,100.33,5900.0,70.4318,70.4598,70.3897,70.4107,5900.0
2011-06-06 14:00:00,100.36,100.47,100.33,100.44,5700.0,70.4318,70.509,70.4107,70.4879,5700.0
2011-06-06 14:05:00,100.41,100.5,100.25,100.5,11000.0,70.4668,70.53,70.3546,70.53,11000.0
2011-06-06 14:10:00,100.48,100.52,100.41,100.47,9600.0,70.516,70.544,70.4668,70.509,9600.0
2011-06-06 14:15:00,100.48,100.49,100.39,100.46,11500.0,70.516,70.523,70.4528,70.5019,11500.0
2011-06-06 14:20:00,100.44,100.63,100.44,100.54,12700.0,70.4879,70.6212,70.4879,70.5581,12700.0
2011-06-06 14:25:00,100.53,100.57,100.4,100.42,13100.0,70.5511,70.5791,70.4598,70.4739,13100.0
2011-06-06 14:30:00,100.41,100.46,100.39,100.46,11000.0,70.4668,70.5019,70.4528,70.5019,11000.0
2011-06-06 14:35:00,100.43,100.52,100.27,100.3,13100.0,70.4809,70.544,70.3686,70.3897,13100.0
2011-06-06 14:40:00,100.3,100.36,100.17,100.3,21500.0,70.3897,70.4318,70.2984,70.3897,21500.0
2011-06-06 14:45:00,100.3,100.37,100.1,100.25,18100.0,70.3897,70.4388,70.2493,70.3546,18100.0
2011-06-06 14:50:00,100.25,100.26,100.13,100.15,11800.0,70.3546,70.3616,70.2703,70.2844,11800.0
2011-06-06 14:55:00,100.12,100.14,100.01,100.07,21300.0,70.2633,70.2774,70.1861,70.2282,21300.0
2011-06-06 15:00:00,100.06,100.29,100.06,100.1,23800.0,70.2212,70.3826,70.2212,70.2493,23800.0
2011-06-06 15:05:00,100.1,100.12,99.88,99.92,32000.0,70.2493,70.2633,70.0949,70.123,32000.0
2011-06-06 15:10:00,99.9,99.9,99.75,99.81,48700.0,70.1089,70.1089,70.0037,70.0458,48700.0
2011-06-06 15:15:00,99.83,100.1,99.8,100.08,56300.0,70.0598,70.2493,70.0388,70.2353,56300.0
2011-06-06 15:20:00,100.08,100.09,99.94,99.99,32500.0,70.2353,70.2423,70.137,70.1721,32500.0
2011-06-06 15:25:00,100.0,100.08,99.94,100.06,37500.0,70.1791,70.2353,70.137,70.2212,37500.0
2011-06-06 15:30:00,100.06,100.29,100.0,100.28,37300.0,70.2212,70.3826,70.1791,70.3756,37300.0
2011-06-06 15:35:00,100.26,100.28,100.09,100.14,53600.0,70.3616,70.3756,70.2423,70.2774,53600.0
2011-06-06 15:40:00,100.16,100.44,100.16,100.23,47100.0,70.2914,70.4879,70.2914,70.3405,47100.0
2011-06-06 15:45:00,100.22,100.31,100.16,100.21,59600.0,70.3335,70.3967,70.2914,70.3265,59600.0
2011-06-06 15:50:00,100.2,100.22,100.0,100.08,68800.0,70.3195,70.3335,70.1791,70.2353,68800.0
2011-06-06 15:55:00,100.08,100.17,99.93,100.0,126300.0,70.2353,70.2984,70.13,70.1791,126300.0
2011-06-07 09:30:00,101.6,102.0,101.23,101.74,86600.0,71.302,71.5827,71.0423,71.4002,86600.0
2011-06-07 09:35:00,101.66,101.78,101.08,101.59,41400.0,71.3441,71.4283,70.937,71.295,41400.0
2011-06-07 09:40:00,101.65,101.65,101.07,101.28,19300.0,71.3371,71.3371,70.93,71.0774,19300.0
2011-06-07 09:45:00,101.26,101.26,100.9,101.02,41400.0,71.0634,71.0634,70.8107,70.8949,41400.0
2011-06-07 09:50:00,101.11,101.23,100.74,101.23,40100.0,70.9581,71.0423,70.6984,71.0423,40100.0
2011-06-07 09:55:00,101.19,101.48,101.06,101.4,43700.0,71.0142,71.2178,70.923,71.1616,43700.0
2011-06-07 10:00:00,101.42,101.66,101.4,101.48,31800.0,71.1757,71.3441,71.1616,71.2178,31800.0
2011-06-07 10:05:00,101.5,101.88,101.5,101.79,32300.0,71.2318,71.4985,71.2318,71.4353,32300.0
2011-06-07 10:10:00,101.76,101.8,101.58,101.68,16500.0,71.4143,71.4423,71.2879,71.3581,16500.0
2011-06-07 10:15:00,101.71,101.75,101.55,101.59,20100.0,71.3792,71.4072,71.2669,71.295,20100.0
2011-06-07 10:20:00,101.64,101.74,101.43,101.68,11700.0,71.3301,71.4002,71.1827,71.3581,11700.0
2011-06-07 10:25:00,101.76,101.84,101.56,101.66,21700.0,71.4143,71.4704,71.2739,71.3441,21700.0
2011-06-07 10:30:00,101.68,101.73,101.47,101.62,29500.0,71.3581,71.3932,71.2107,71.316,29500.0
2011-06-07 10:35:00,101.65,101.88,101.63,101.83,17200.0,71.3371,71.4985,71.323,71.4634,17200.0
2011-06-07 10:40:00,101.84,101.91,101.66,101.66,18200.0,71.4704,71.5195,71.3441,71.3441,18200.0
2011-06-07 10:45:00,101.65,101.71,101.57,101.68,6400.0,71.3371,71.3792,71.2809,71.3581,6400.0
2011-06-07 10:50:00,101.68,101.8,101.64,101.72,11700.0,71.3581,71.4423,71.3301,71.3862,11700.0
2011-06-07 10:55:00,101.67,101.89,101.6,101.88,24900.0,71.3511,71.5055,71.302,71.4985,24900.0
2011-06-07 11:00:00,101.89,102.18,101.73,101.74,95500.0,71.5055,71.709,71.3932,71.4002,95500.0
2011-06-07 11:05:00,101.72,101.8,101.68,101.71,12900.0,71.3862,71.4423,71.3581,71.3792,12900.0
2011-06-07 11:10:00,101.7,101.72,101.43,101.46,24400.0,71.3722,71.3862,71.1827,71.2037,24400.0
2011-06-07 11:15:00,101.47,101.64,101.31,101.63,32700.0,71.2107,71.3301,71.0985,71.323,32700.0
2011-06-07 11:20:00,101.64,101.88,101.64,101.65,21400.0,71.3301,71.4985,71.3301,71.3371,21400.0
2011-06-07 11:25:00,101.6,101.67,101.47,101.49,14300.0,71.302,71.3511,71.2107,71.2248,14300.0
2011-06-07 11:30:00,101.5,101.81,101.41,101.69,51200.0,71.2318,71.4494,71.1686,71.3651,51200.0
2011-06-07 11:35:00,101.69,101.82,101.6,101.67,28000.0,71.3651,71.4564,71.302,71.3511,28000.0
2011-06-07 11:40:00,101.68,101.8,101.64,101.77,14000.0,71.3581,71.4423,71.3301,71.4213,14000.0
2011-06-07 11:45:00,101.76,101.82,101.51,101.53,18800.0,71.4143,71.4564,71.2388,71.2529,18800.0
2011-06-07 11:50:00,101.51,101.69,101.51,101.59,15200.0,71.2388,71.3651,71.2388,71.295,15200.0
2011-06-07 11:55:00,101.54,101.65,101.39,101.63,11700.0,71.2599,71.3371,71.1546,71.323,11700.0
2011-06-07 12:00:00,101.65,101.69,101.55,101.55,6400.0,71.3371,71.3651,71.2669,71.2669,6400.0
2011-06-07 12:05:00,101.55,101.65,101.42,101.6,19700.0,71.2669,71.3371,71.1757,71.302,19700.0
2011-06-07 12:10:00,101.57,101.62,101.5,101.5,8800.0,71.2809,71.316,71.2318,71.2318,8800.0
2011-06-07 12:15:00,101.51,101.55,101.36,101.51,17800.0,71.2388,71.2669,71.1335,71.2388,17800.0
2011-06-07 12:20:00,101.51,101.51,101.37,101.39,13100.0,71.2388,71.2388,71.1406,71.1546,13100.0
2011-06-07 12:25:00,101.4,101.54,101.4,101.41,10900.0,71.1616,71.2599,71.1616,71.1686,10900.0
2011-06-07 12:30:00,101.42,101.64,101.42,101.64,15100.0,71.1757,71.3301,71.1757,71.3301,15100.0
2011-06-07 12:35:00,101.61,101.73,101.56,101.62,15600.0,71.309,71.3932,71.2739,71.316,15600.0
2011-06-07 12:40:00,101.64,101.66,101.44,101.62,22100.0,71.3301,71.3441,71.1897,71.316,22100.0
2011-06-07 12:45:00,101.61,101.69,101.47,101.63,20000.0,71.309,71.3651,71.2107,71.323,20000.0
2011-06-07 12:50:00,101.62,101.98,101.61,101.94,33200.0,71.316,71.5687,71.309,71.5406,33200.0
2011-06-07 12:55:00,101.94,101.96,101.81,101.87,15900.0,71.5406,71.5546,71.4494,71.4915,15900.0
2011-06-07 13:00:00,101.84,101.97,101.7,101.97,19100.0,71.4704,71.5616,71.3722,71.5616,19100.0
2011-06-07 13:05:00,101.96,102.19,101.96,102.11,26400.0,71.5546,71.716,71.5546,71.6599,26400.0
2011-06-07 13:10:00,102.11,102.21,101.97,101.97,21700.0,71.6599,71.7301,71.5616,71.5616,21700.0
2011-06-07 13:15:00,101.94,102.03,101.87,102.03,21000.0,71.5406,71.6037,71.4915,71.6037,21000.0
2011-06-07 13:20:00,102.04,102.04,101.87,101.98,16900.0,71.6108,71.6108,71.4915,71.5687,16900.0
2011-06-07 13:25:00,101.98,102.14,101.98,102.11,26800.0,71.5687,71.6809,71.5687,71.6599,26800.0
2011-06-07 13:30:00,102.1,102.14,101.91,102.0,23500.0,71.6529,71.6809,71.5195,71.5827,23500.0
2011-06-07 13:35:00,102.0,102.03,101.92,102.0,42300.0,71.5827,71.6037,71.5266,71.5827,42300.0
2011-06-07 13:40:00,101.99,102.04,101.91,102.04,33200.0,71.5757,71.6108,71.5195,71.6108,33200.0
2011-06-07 13:45:00,102.05,102.05,101.9,101.9,23400.0,71.6178,71.6178,71.5125,71.5125,23400.0
2011-06-07 13:50:00,101.93,102.14,101.92,102.14,17600.0,71.5336,71.6809,71.5266,71.6809,17600.0
2011-06-07 13:55:00,102.12,102.19,102.1,102.16,32100.0,71.6669,71.716,71.6529,71.695,32100.0
2011-06-07 14:00:00,102.16,102.19,102.03,102.19,21800.0,71.695,71.716,71.6037,71.716,21800.0
2011-06-07 14:05:00,102.17,102.41,102.17,102.36,23300.0,71.702,71.8704,71.702,71.8353,23300.0
2011-06-07 14:10:00,102.36,102.36,102.22,102.24,39200.0,71.8353,71.8353,71.7371,71.7511,39200.0
2011-06-07 14:15:00,102.23,102.32,102.15,102.32,17400.0,71.7441,71.8073,71.688,71.8073,17400.0
2011-06-07 14:20:00,102.29,102.32,102.1,102.11,9500.0,71.7862,71.8073,71.6529,71.6599,9500.0
2011-06-07 14:25:00,102.11,102.26,102.06,102.25,16900.0,71.6599,71.7652,71.6248,71.7581,16900.0
2011-06-07 14:30:00,102.23,102.25,101.95,102.09,24100.0,71.7441,71.7581,71.5476,71.6459,24100.0
2011-06-07 14:35:00,102.09,102.11,101.98,101.99,37200.0,71.6459,71.6599,71.5687,71.5757,37200.0
2011-06-07 14:40:00,102.0,102.07,102.0,102.03,13300.0,71.5827,71.6318,71.5827,71.6037,13300.0
2011-06-07 14:45:00,102.04,102.19,101.97,101.98,16400.0,71.6108,71.716,71.5616,71.5687,16400.0
2011-06-07 14:50:00,102.0,102.01,101.87,101.93,20900.0,71.5827,71.5897,71.4915,71.5336,20900.0
2011-06-07 14:55:00,101.92,102.09,101.86,101.98,25500.0,71.5266,71.6459,71.4844,71.5687,25500.0
2011-06-07 15:00:00,101.98,102.11,101.95,101.99,16300.0,71.5687,71.6599,71.5476,71.5757,16300.0
2011-06-07 15:05:00,101.99,102.04,101.87,101.87,21500.0,71.5757,71.6108,71.4915,71.4915,21500.0
2011-06-07 15:10:00,101.87,101.98,101.85,101.97,45800.0,71.4915,71.5687,71.4774,71.5616,45800.0
2011-06-07 15:15:00,101.97,102.07,101.93,102.0,37000.0,71.5616,71.6318,71.5336,71.5827,37000.0
2011-06-07 15:20:00,102.0,102.03,101.8,101.88,47100.0,71.5827,71.6037,71.4423,71.4985,47100.0
2011-06-07 15:25:00,101.89,102.02,101.84,102.0,49500.0,71.5055,71.5967,71.4704,71.5827,49500.0
2011-06-07 15:30:00,102.0,102.01,101.69,101.74,51100.0,71.5827,71.5897,71.3651,71.4002,51100.0
2011-06-07 15:35:00,101.73,101.84,101.7,101.75,30800.0,71.3932,71.4704,71.3722,71.4072,30800.0
2011-06-07 15:40:00,101.74,101.74,101.49,101.59,73500.0,71.4002,71.4002,71.2248,71.295,73500.0
2011-06-07 15:45:00,101.58,101.73,101.37,101.39,75700.0,71.2879,71.3932,71.1406,71.1546,75700.0
2011-06-07 15:50:00,101.39,101.4,101.21,101.22,108700.0,71.1546,71.1616,71.0283,71.0353,108700.0
2011-06-07 15:55:00,101.22,101.22,100.89,100.96,140300.0,71.0353,71.0353,70.8037,70.8528,140300.0
2011-06-08 09:30:00,100.65,100.93,100.1,100.1,203600.0,70.6353,70.8318,70.2493,70.2493,203600.0
2011-06-08 09:35:00,100.11,100.11,99.65,99.8,46200.0,70.2563,70.2563,69.9335,70.0388,46200.0
2011-06-08 09:40:00,99.84,99.89,99.51,99.53,40800.0,70.0668,70.1019,69.8352,69.8493,40800.0
2011-06-08 09:45:00,99.55,99.58,99.3,99.33,29800.0,69.8633,69.8844,69.6879,69.7089,29800.0
2011-06-08 09:50:00,99.32,99.56,99.11,99.11,36300.0,69.7019,69.8703,69.5545,69.5545,36300.0
2011-06-08 09:55:00,99.16,99.19,98.52,98.72,90300.0,69.5896,69.6107,69.1405,69.2808,90300.0
2011-06-08 10:00:00,98.65,99.05,98.64,99.01,26800.0,69.2317,69.5124,69.2247,69.4843,26800.0
2011-06-08 10:05:00,99.03,99.56,98.91,99.5,31500.0,69.4984,69.8703,69.4142,69.8282,31500.0
2011-06-08 10:10:00,99.5,99.75,99.27,99.33,57700.0,69.8282,70.0037,69.6668,69.7089,57700.0
2011-06-08 10:15:00,99.28,99.45,99.09,99.1,81100.0,69.6738,69.7931,69.5405,69.5475,81100.0
2011-06-08 10:20:00,99.1,99.3,98.79,98.83,59300.0,69.5475,69.6879,69.3299,69.358,59300.0
2011-06-08 10:25:00,98.8,98.89,98.53,98.66,55500.0,69.337,69.4001,69.1475,69.2387,55500.0
2011-06-08 10:30:00,98.75,98.93,98.69,98.74,39600.0,69.3019,69.4282,69.2598,69.2949,39600.0
2011-06-08 10:35:00,98.74,98.88,98.26,98.26,78500.0,69.2949,69.3931,68.958,68.958,78500.0
2011-06-08 10:40:00,98.28,98.31,97.84,97.87,115800.0,68.972,68.9931,68.6632,68.6843,115800.0
2011-06-08 10:45:00,97.87,98.06,97.8,98.0,120200.0,68.6843,68.8176,68.6352,68.7755,120200.0
2011-06-08 10:50:00,98.01,98.02,97.48,97.52,94200.0,68.7825,68.7896,68.4106,68.4387,94200.0
2011-06-08 10:55:00,97.54,97.74,97.4,97.72,96000.0,68.4527,68.5931,68.3545,68.579,96000.0
2011-06-08 11:00:00,97.76,98.31,97.76,98.29,93800.0,68.6071,68.9931,68.6071,68.9791,93800.0
2011-06-08 11:05:00,98.35,98.46,98.21,98.36,45500.0,69.0212,69.0984,68.9229,69.0282,45500.0
2011-06-08 11:10:00,98.33,98.4,98.04,98.13,57500.0,69.0071,69.0562,68.8036,68.8668,57500.0
2011-06-08 11:15:00,98.14,98.14,97.99,98.13,47800.0,68.8738,68.8738,68.7685,68.8668,47800.0
2011-06-08 11:20:00,98.15,98.17,97.99,98.0,47200.0,68.8808,68.8948,68.7685,68.7755,47200.0
2011-06-08 11:25:00,98.0,98.01,97.62,97.62,123400.0,68.7755,68.7825,68.5089,68.5089,123400.0
2011-06-08 11:30:00,97.62,97.8,97.62,97.73,27100.0,68.5089,68.6352,68.5089,68.586,27100.0
2011-06-08 11:35:00,97.74,97.81,97.52,97.59,47700.0,68.5931,68.6422,68.4387,68.4878,47700.0
2011-06-08 11:40:00,97.59,97.59,97.06,97.18,107100.0,68.4878,68.4878,68.1158,68.2001,107100.0
2011-06-08 11:45:00,97.17,97.21,97.03,97.05,52900.0,68.193,68.2211,68.0948,68.1088,52900.0
2011-06-08 11:50:00,97.04,97.05,96.68,97.05,73600.0,68.1018,68.1088,67.8492,68.1088,73600.0
2011-06-08 11:55:00,97.01,97.38,97.01,97.19,46100.0,68.0808,68.3404,68.0808,68.2071,46100.0
2011-06-08 12:00:00,97.2,97.45,97.2,97.42,63100.0,68.2141,68.3895,68.2141,68.3685,63100.0
2011-06-08 12:05:00,97.42,97.44,97.25,97.37,29400.0,68.3685,68.3825,68.2492,68.3334,29400.0
2011-06-08 12:10:00,97.38,97.6,97.35,97.5,104400.0,68.3404,68.4948,68.3194,68.4246,104400.0
2011-06-08 12:15:00,97.49,97.62,97.26,97.3,68500.0,68.4176,68.5089,68.2562,68.2843,68500.0
2011-06-08 12:20:00,97.26,97.36,96.9,96.94,41200.0,68.2562,68.3264,68.0036,68.0316,41200.0
2011-06-08 12:25:00,96.95,96.95,96.51,96.76,76400.0,68.0387,68.0387,67.7299,67.9053,76400.0
2011-06-08 12:30:00,96.71,96.88,96.45,96.46,74800.0,67.8702,67.9895,67.6878,67.6948,74800.0
2011-06-08 12:35:00,96.46,96.87,96.3,96.87,74000.0,67.6948,67.9825,67.5825,67.9825,74000.0
2011-06-08 12:40:00,96.88,96.88,96.6,96.7,49400.0,67.9895,67.9895,67.793,67.8632,49400.0
2011-06-08 12:45:00,96.7,96.7,96.49,96.52,30100.0,67.8632,67.8632,67.7158,67.7369,30100.0
2011-06-08 12:50:00,96.53,96.54,96.26,96.33,103300.0,67.7439,67.7509,67.5544,67.6035,103300.0
2011-06-08 12:55:00,96.32,96.54,96.28,96.4,43700.0,67.5965,67.7509,67.5685,67.6527,43700.0
2011-06-08 13:00:00,96.42,96.8,96.31,96.79,46300.0,67.6667,67.9334,67.5895,67.9264,46300.0
2011-06-08 13:05:00,96.79,97.02,96.79,96.84,48200.0,67.9264,68.0878,67.9264,67.9615,48200.0
2011-06-08 13:10:00,96.86,97.09,96.83,97.07,39000.0,67.9755,68.1369,67.9544,68.1229,39000.0
2011-06-08 13:15:00,97.06,97.4,97.04,97.4,58400.0,68.1158,68.3545,68.1018,68.3545,58400.0
2011-06-08 13:20:00,97.39,97.54,97.28,97.32,83100.0,68.3474,68.4527,68.2702,68.2983,83100.0
2011-06-08 13:25:00,97.33,97.34,96.96,96.96,52200.0,68.3053,68.3123,68.0457,68.0457,52200.0
2011-06-08 13:30:00,96.96,97.14,96.8,96.92,45800.0,68.0457,68.172,67.9334,68.0176,45800.0
2011-06-08 13:35:00,96.92,96.95,96.7,96.83,24300.0,68.0176,68.0387,67.8632,67.9544,24300.0
2011-06-08 13:40:00,96.84,96.95,96.5,96.61,59400.0,67.9615,68.0387,67.7228,67.8,59400.0
2011-06-08 13:45:00,96.62,96.97,96.6,96.88,73800.0,67.8071,68.0527,67.793,67.9895,73800.0
2011-06-08 13:50:00,96.88,96.98,96.66,96.76,40900.0,67.9895,68.0597,67.8351,67.9053,40900.0
2011-06-08 13:55:00,96.71,96.71,96.2,96.44,64200.0,67.8702,67.8702,67.5123,67.6807,64200.0
2011-06-08 14:00:00,96.45,96.82,96.4,96.67,67500.0,67.6878,67.9474,67.6527,67.8421,67500.0
2011-06-08 14:05:00,96.68,96.95,96.68,96.84,54000.0,67.8492,68.0387,67.8492,67.9615,54000.0
2011-06-08 14:10:00,96.85,96.9,96.71,96.8,25400.0,67.9685,68.0036,67.8702,67.9334,25400.0
2011-06-08 14:15:00,96.8,97.1,96.77,97.1,35200.0,67.9334,68.1439,67.9123,68.1439,35200.0
2011-06-08 14:20:00,97.06,97.07,96.79,96.88,66300.0,68.1158,68.1229,67.9264,67.9895,66300.0
2011-06-08 14:25:00,96.9,96.99,96.86,96.91,43200.0,68.0036,68.0667,67.9755,68.0106,43200.0
2011-06-08 14:30:00,96.91,97.0,96.8,96.95,49100.0,68.0106,68.0737,67.9334,68.0387,49100.0
2011-06-08 14:35:00,96.97,97.46,96.96,97.17,72300.0,68.0527,68.3966,68.0457,68.193,72300.0
2011-06-08 14:40:00,97.2,97.28,96.93,96.99,126200.0,68.2141,68.2702,68.0246,68.0667,126200.0
2011-06-08 14:45:00,96.98,97.0,96.82,96.85,98500.0,68.0597,68.0737,67.9474,67.9685,98500.0
2011-06-08 14:50:00,96.85,96.86,96.62,96.67,62000.0,67.9685,67.9755,67.8071,67.8421,62000.0
2011-06-08 14:55:00,96.69,96.85,96.55,96.72,49700.0,67.8562,67.9685,67.7579,67.8772,49700.0
2011-06-08 15:00:00,96.74,96.84,96.61,96.73,37700.0,67.8913,67.9615,67.8,67.8843,37700.0
2011-06-08 15:05:00,96.74,96.83,96.59,96.81,46700.0,67.8913,67.9544,67.786,67.9404,46700.0
2011-06-08 15:10:00,96.84,96.9,96.62,96.66,94600.0,67.9615,68.0036,67.8071,67.8351,94600.0
2011-06-08 15:15:00,96.66,96.69,96.52,96.61,47600.0,67.8351,67.8562,67.7369,67.8,47600.0
2011-06-08 15:20:00,96.6,96.63,96.5,96.55,41600.0,67.793,67.8141,67.7228,67.7579,41600.0
2011-06-08 15:25:00,96.54,96.63,96.24,96.29,164400.0,67.7509,67.8141,67.5404,67.5755,164400.0
2011-06-08 15:30:00,96.3,96.38,96.04,96.06,163500.0,67.5825,67.6386,67.4,67.4141,163500.0
2011-06-08 15:35:00,96.06,96.12,95.85,95.93,152800.0,67.4141,67.4562,67.2667,67.3228,152800.0
2011-06-08 15:40:00,95.93,96.07,95.9,95.99,134200.0,67.3228,67.4211,67.3018,67.3649,134200.0
2011-06-08 15:45:00,95.99,96.34,95.92,96.19,157600.0,67.3649,67.6106,67.3158,67.5053,157600.0
2011-06-08 15:50:00,96.16,96.33,96.1,96.32,155500.0,67.4842,67.6035,67.4421,67.5965,155500.0
2011-06-08 15:55:00,96.32,96.35,96.24,96.3,261300.0,67.5965,67.6176,67.5404,67.5825,261300.0
2011-06-09 09:30:00,96.75,96.99,96.52,96.55,73600.0,67.8983,68.0667,67.7369,67.7579,73600.0
2011-06-09 09:35:00,96.55,96.7,96.35,96.54,63500.0,67.7579,67.8632,67.6176,67.7509,63500.0
2011-06-09 09:40:00,96.58,96.79,96.36,96.52,50800.0,67.779,67.9264,67.6246,67.7369,50800.0
2011-06-09 09:45:00,96.55,96.73,96.5,96.71,105000.0,67.7579,67.8843,67.7228,67.8702,105000.0
2011-06-09 09:50:00,96.74,96.8,96.6,96.75,88800.0,67.8913,67.9334,67.793,67.8983,88800.0
2011-06-09 09:55:00,96.75,96.75,95.89,96.28,100500.0,67.8983,67.8983,67.2948,67.5685,100500.0
2011-06-09 10:00:00,96.26,96.95,96.23,96.83,107700.0,67.5544,68.0387,67.5334,67.9544,107700.0
2011-06-09 10:05:00,96.81,97.3,96.79,97.25,92400.0,67.9404,68.2843,67.9264,68.2492,92400.0
2011-06-09 10:10:00,97.25,97.49,96.95,97.0,81200.0,68.2492,68.4176,68.0387,68.0737,81200.0
2011-06-09 10:15:00,97.02,97.08,96.63,96.94,85800.0,68.0878,68.1299,67.8141,68.0316,85800.0
2011-06-09 10:20:00,96.96,97.15,96.95,97.0,54100.0,68.0457,68.179,68.0387,68.0737,54100.0
2011-06-09 10:25:00,97.0,97.19,96.94,96.95,40200.0,68.0737,68.2071,68.0316,68.0387,40200.0
2011-06-09 10:30:00,97.05,97.45,96.96,97.26,84600.0,68.1088,68.3895,68.0457,68.2562,84600.0
2011-06-09 10:35:00,97.3,97.5,97.29,97.34,37800.0,68.2843,68.4246,68.2773,68.3123,37800.0
2011-06-09 10:40:00,97.43,97.46,97.33,97.39,18900.0,68.3755,68.3966,68.3053,68.3474,18900.0
2011-06-09 10:45:00,97.35,97.5,97.19,97.5,26700.0,68.3194,68.4246,68.2071,68.4246,26700.0
2011-06-09 10:50:00,97.48,97.55,97.36,97.41,47700.0,68.4106,68.4597,68.3264,68.3615,47700.0
2011-06-09 10:55:00,97.41,97.5,97.22,97.26,43500.0,68.3615,68.4246,68.2281,68.2562,43500.0
2011-06-09 11:00:00,97.3,97.3,97.09,97.13,35400.0,68.2843,68.2843,68.1369,68.165,35400.0
2011-06-09 11:05:00,97.18,97.4,97.08,97.08,25300.0,68.2001,68.3545,68.1299,68.1299,25300.0
2011-06-09 11:10:00,97.1,97.12,96.95,97.01,27000.0,68.1439,68.158,68.0387,68.0808,27000.0
2011-06-09 11:15:00,97.02,97.22,96.98,97.02,26600.0,68.0878,68.2281,68.0597,68.0878,26600.0
2011-06-09 11:20:00,97.05,97.05,96.94,96.94,12200.0,68.1088,68.1088,68.0316,68.0316,12200.0
2011-06-09 11:25:00,96.94,97.0,96.66,96.77,41100.0,68.0316,68.0737,67.8351,67.9123,41100.0
2011-06-09 11:30:00,96.71,96.83,96.65,96.65,35900.0,67.8702,67.9544,67.8281,67.8281,35900.0
2011-06-09 11:35:00,96.64,96.84,96.58,96.76,20200.0,67.8211,67.9615,67.779,67.9053,20200.0
2011-06-09 11:40:00,96.75,96.77,96.6,96.65,16900.0,67.8983,67.9123,67.793,67.8281,16900.0
2011-06-09 11:45:00,96.62,96.75,96.6,96.71,20900.0,67.8071,67.8983,67.793,67.8702,20900.0
2011-06-09 11:50:00,96.68,96.79,96.55,96.64,64300.0,67.8492,67.9264,67.7579,67.8211,64300.0
2011-06-09 11:55:00,96.63,96.74,96.39,96.41,26500.0,67.8141,67.8913,67.6456,67.6597,26500.0
2011-06-09 12:00:00,96.41,96.51,96.37,96.43,29900.0,67.6597,67.7299,67.6316,67.6737,29900.0
2011-06-09 12:05:00,96.46,96.47,96.35,96.4,36700.0,67.6948,67.7018,67.6176,67.6527,36700.0
2011-06-09 12:10:00,96.42,96.5,96.15,96.21,42700.0,67.6667,67.7228,67.4772,67.5193,42700.0
2011-06-09 12:15:00,96.21,96.36,96.15,96.33,49400.0,67.5193,67.6246,67.4772,67.6035,49400.0
2011-06-09 12:20:00,96.35,96.45,96.31,96.33,13800.0,67.6176,67.6878,67.5895,67.6035,13800.0
2011-06-09 12:25:00,96.35,96.42,96.17,96.19,35700.0,67.6176,67.6667,67.4913,67.5053,35700.0
2011-06-09 12:30:00,96.21,96.43,96.19,96.28,25000.0,67.5193,67.6737,67.5053,67.5685,25000.0
2011-06-09 12:35:00,96.24,96.31,96.18,96.26,11300.0,67.5404,67.5895,67.4983,67.5544,11300.0
2011-06-09 12:40:00,96.26,96.35,96.21,96.32,26000.0,67.5544,67.6176,67.5193,67.5965,26000.0
2011-06-09 12:45:00,96.26,96.3,96.06,96.06,29500.0,67.5544,67.5825,67.4141,67.4141,29500.0
2011-06-09 12:50:00,96.05,96.1,95.87,95.93,53500.0,67.407,67.4421,67.2807,67.3228,53500.0
2011-06-09 12:55:00,95.92,95.95,95.87,95.9,28700.0,67.3158,67.3369,67.2807,67.3018,28700.0
2011-06-09 13:00:00,95.92,96.01,95.86,95.91,34100.0,67.3158,67.379,67.2737,67.3088,34100.0
2011-06-09 13:05:00,95.91,96.16,95.89,96.1,37400.0,67.3088,67.4842,67.2948,67.4421,37400.0
2011-06-09 13:10:00,96.09,96.23,96.08,96.2,31400.0,67.4351,67.5334,67.4281,67.5123,31400.0
2011-06-09 13:15:00,96.2,96.39,96.2,96.39,40900.0,67.5123,67.6456,67.5123,67.6456,40900.0
2011-06-09 13:20:00,96.39,96.5,96.37,96.48,27400.0,67.6456,67.7228,67.6316,67.7088,27400.0
2011-06-09 13:25:00,96.48,96.52,96.26,96.31,27100.0,67.7088,67.7369,67.5544,67.5895,27100.0
2011-06-09 13:30:00,96.31,96.36,96.3,96.34,16900.0,67.5895,67.6246,67.5825,67.6106,16900.0
2011-06-09 13:35:00,96.33,96.4,96.16,96.29,19000.0,67.6035,67.6527,67.4842,67.5755,19000.0
2011-06-09 13:40:00,96.29,96.37,96.24,96.3,13600.0,67.5755,67.6316,67.5404,67.5825,13600.0
2011-06-09 13:45:00,96.34,96.38,96.24,96.38,20800.0,67.6106,67.6386,67.5404,67.6386,20800.0
2011-06-09 13:50:00,96.38,96.74,96.38,96.58,57400.0,67.6386,67.8913,67.6386,67.779,57400.0
2011-06-09 13:55:00,96.58,96.59,96.31,96.31,36700.0,67.779,67.786,67.5895,67.5895,36700.0
2011-06-09 14:00:00,96.36,96.63,96.29,96.61,56200.0,67.6246,67.8141,67.5755,67.8,56200.0
2011-06-09 14:05:00,96.62,96.66,96.55,96.55,31600.0,67.8071,67.8351,67.7579,67.7579,31600.0
2011-06-09 14:10:00,96.58,96.75,96.55,96.69,25900.0,67.779,67.8983,67.7579,67.8562,25900.0
2011-06-09 14:15:00,96.69,96.85,96.67,96.79,34300.0,67.8562,67.9685,67.8421,67.9264,34300.0
2011-06-09 14:20:00,96.83,96.85,96.74,96.8,17900.0,67.9544,67.9685,67.8913,67.9334,17900.0
2011-06-09 14:25:00,96.8,96.88,96.59,96.62,31300.0,67.9334,67.9895,67.786,67.8071,31300.0
2011-06-09 14:30:00,96.64,96.65,96.5,96.5,16900.0,67.8211,67.8281,67.7228,67.7228,16900.0
2011-06-09 14:35:00,96.47,96.53,96.42,96.53,16900.0,67.7018,67.7439,67.6667,67.7439,16900.0
2011-06-09 14:40:00,96.53,96.8,96.53,96.79,35700.0,67.7439,67.9334,67.7439,67.9264,35700.0
2011-06-09 14:45:00,96.8,96.91,96.8,96.83,33800.0,67.9334,68.0106,67.9334,67.9544,33800.0
2011-06-09 14:50:00,96.81,97.18,96.81,97.15,38900.0,67.9404,68.2001,67.9404,68.179,38900.0
2011-06-09 14:55:00,97.17,97.35,97.1,97.33,36500.0,68.193,68.3194,68.1439,68.3053,36500.0
2011-06-09 15:00:00,97.32,97.37,97.19,97.23,35900.0,68.2983,68.3334,68.2071,68.2352,35900.0
2011-06-09 15:05:00,97.23,97.23,97.05,97.12,19400.0,68.2352,68.2352,68.1088,68.158,19400.0
2011-06-09 15:10:00,97.13,97.24,97.13,97.2,29200.0,68.165,68.2422,68.165,68.2141,29200.0
2011-06-09 15:15:00,97.18,97.2,96.95,96.95,29700.0,68.2001,68.2141,68.0387,68.0387,29700.0
2011-06-09 15:20:00,96.95,97.01,96.93,96.98,40600.0,68.0387,68.0808,68.0246,68.0597,40600.0
2011-06-09 15:25:00,96.98,96.99,96.82,96.89,37900.0,68.0597,68.0667,67.9474,67.9965,37900.0
2011-06-09 15:30:00,96.88,96.91,96.62,96.64,54500.0,67.9895,68.0106,67.8071,67.8211,54500.0
2011-06-09 15:35:00,96.64,96.77,96.64,96.67,39400.0,67.8211,67.9123,67.8211,67.8421,39400.0
2011-06-09 15:40:00,96.68,96.71,96.59,96.59,39800.0,67.8492,67.8702,67.786,67.786,39800.0
2011-06-09 15:45:00,96.59,96.64,96.26,96.38,84000.0,67.786,67.8211,67.5544,67.6386,84000.0
2011-06-09 15:50:00,96.37,96.52,96.34,96.49,81200.0,67.6316,67.7369,67.6106,67.7158,81200.0
2011-06-09 15:55:00,96.51,96.63,96.46,96.55,159900.0,67.7299,67.8141,67.6948,67.7579,159900.0
2011-06-10 09:30:00,96.17,96.17,95.59,95.63,49100.0,67.4913,67.4913,67.0842,67.1123,49100.0
2011-06-10 09:35:00,95.71,96.03,95.52,95.57,57300.0,67.1684,67.393,67.0351,67.0702,57300.0
2011-06-10 09:40:00,95.61,95.8,95.27,95.55,36600.0,67.0983,67.2316,66.8596,67.0561,36600.0
2011-06-10 09:45:00,95.56,95.6,95.33,95.49,38000.0,67.0632,67.0912,66.9017,67.014,38000.0
2011-06-10 09:50:00,95.43,95.48,95.08,95.18,34000.0,66.9719,67.007,66.7263,66.7965,34000.0
2011-06-10 09:55:00,95.18,95.3,94.8,94.98,77600.0,66.7965,66.8807,66.5298,66.6561,77600.0
2011-06-10 10:00:00,94.95,95.23,94.94,95.07,55700.0,66.6351,66.8316,66.6281,66.7193,55700.0
2011-06-10 10:05:00,95.06,95.09,94.81,94.81,49700.0,66.7123,66.7333,66.5368,66.5368,49700.0
2011-06-10 10:10:00,94.8,95.15,94.8,94.99,23700.0,66.5298,66.7754,66.5298,66.6631,23700.0
2011-06-10 10:15:00,95.0,95.14,94.86,95.11,62000.0,66.6702,66.7684,66.5719,66.7474,62000.0
2011-06-10 10:20:00,95.05,95.08,94.77,94.88,36100.0,66.7052,66.7263,66.5087,66.5859,36100.0
2011-06-10 10:25:00,94.92,95.1,94.84,95.08,44600.0,66.614,66.7403,66.5579,66.7263,44600.0
2011-06-10 10:30:00,95.09,95.09,94.64,94.66,23800.0,66.7333,66.7333,66.4175,66.4315,23800.0
2011-06-10 10:35:00,94.66,94.79,94.6,94.7,22000.0,66.4315,66.5228,66.3894,66.4596,22000.0
2011-06-10 10:40:00,94.65,94.68,94.19,94.37,62300.0,66.4245,66.4456,66.1017,66.228,62300.0
2011-06-10 10:45:00,94.43,94.43,94.16,94.28,31500.0,66.2701,66.2701,66.0807,66.1649,31500.0
2011-06-10 10:50:00,94.25,94.31,94.0,94.12,39700.0,66.1438,66.1859,65.9684,66.0526,39700.0
2011-06-10 10:55:00,94.13,94.15,93.99,94.03,89200.0,66.0596,66.0736,65.9613,65.9894,89200.0
2011-06-10 11:00:00,94.0,94.16,93.95,93.96,74600.0,65.9684,66.0807,65.9333,65.9403,74600.0
2011-06-10 11:05:00,93.98,94.03,93.73,93.91,66900.0,65.9543,65.9894,65.7789,65.9052,66900.0
2011-06-10 11:10:00,93.85,93.93,93.58,93.6,81000.0,65.8631,65.9192,65.6736,65.6877,81000.0
2011-06-10 11:15:00,93.6,93.77,93.45,93.62,90100.0,65.6877,65.807,65.5824,65.7017,90100.0
2011-06-10 11:20:00,93.63,94.07,93.63,93.99,40400.0,65.7087,66.0175,65.7087,65.9613,40400.0
2011-06-10 11:25:00,93.99,94.11,93.86,94.06,80600.0,65.9613,66.0456,65.8701,66.0105,80600.0
2011-06-10 11:30:00,94.05,94.08,93.89,93.89,39600.0,66.0035,66.0245,65.8912,65.8912,39600.0
2011-06-10 11:35:00,93.88,94.03,93.75,93.79,39300.0,65.8842,65.9894,65.7929,65.821,39300.0
2011-06-10 11:40:00,93.78,94.03,93.76,93.92,35900.0,65.814,65.9894,65.7999,65.9122,35900.0
2011-06-10 11:45:00,93.9,94.04,93.8,93.91,49100.0,65.8982,65.9964,65.828,65.9052,49100.0
2011-06-10 11:50:00,93.93,94.03,93.74,93.81,70300.0,65.9192,65.9894,65.7859,65.835,70300.0
2011-06-10 11:55:00,93.81,93.84,93.71,93.83,31500.0,65.835,65.8561,65.7648,65.8491,31500.0
2011-06-10 12:00:00,93.79,94.01,93.79,93.87,41000.0,65.821,65.9754,65.821,65.8771,41000.0
2011-06-10 12:05:00,93.87,93.87,93.78,93.85,26900.0,65.8771,65.8771,65.814,65.8631,26900.0
2011-06-10 12:10:00,93.85,93.85,93.56,93.63,38700.0,65.8631,65.8631,65.6596,65.7087,38700.0
2011-06-10 12:15:00,93.65,93.77,93.57,93.77,40300.0,65.7227,65.807,65.6666,65.807,40300.0
2011-06-10 12:20:00,93.79,93.83,93.72,93.74,24700.0,65.821,65.8491,65.7719,65.7859,24700.0
2011-06-10 12:25:00,93.73,93.79,93.56,93.61,34400.0,65.7789,65.821,65.6596,65.6947,34400.0
2011-06-10 12:30:00,93.62,93.94,93.58,93.92,26000.0,65.7017,65.9263,65.6736,65.9122,26000.0
2011-06-10 12:35:00,93.92,93.98,93.76,93.95,30400.0,65.9122,65.9543,65.7999,65.9333,30400.0
2011-06-10 12:40:00,93.95,94.07,93.94,94.0,55700.0,65.9333,66.0175,65.9263,65.9684,55700.0
2011-06-10 12:45:00,94.0,94.07,93.96,94.06,51000.0,65.9684,66.0175,65.9403,66.0105,51000.0
2011-06-10 12:50:00,94.1,94.17,94.0,94.05,27100.0,66.0385,66.0877,65.9684,66.0035,27100.0
2011-06-10 12:55:00,94.05,94.14,94.04,94.08,17900.0,66.0035,66.0666,65.9964,66.0245,17900.0
2011-06-10 13:00:00,94.07,94.09,93.83,93.89,40200.0,66.0175,66.0315,65.8491,65.8912,40200.0
2011-06-10 13:05:00,93.93,94.12,93.83,94.09,40800.0,65.9192,66.0526,65.8491,66.0315,40800.0
2011-06-10 13:10:00,94.11,94.11,93.85,93.9,28200.0,66.0456,66.0456,65.8631,65.8982,28200.0
2011-06-10 13:15:00,93.92,94.01,93.9,94.01,26500.0,65.9122,65.9754,65.8982,65.9754,26500.0
2011-06-10 13:20:00,93.99,94.07,93.9,93.92,27400.0,65.9613,66.0175,65.8982,65.9122,27400.0
2011-06-10 13:25:00,93.94,94.01,93.86,93.96,24100.0,65.9263,65.9754,65.8701,65.9403,24100.0
2011-06-10 13:30:00,93.95,93.96,93.78,93.85,51800.0,65.9333,65.9403,65.814,65.8631,51800.0
2011-06-10 13:35:00,93.85,93.89,93.61,93.61,42600.0,65.8631,65.8912,65.6947,65.6947,42600.0
2011-06-10 13:40:00,93.62,93.66,93.5,93.56,38600.0,65.7017,65.7298,65.6175,65.6596,38600.0
2011-06-10 13:45:00,93.52,93.54,93.25,93.32,59200.0,65.6315,65.6455,65.442,65.4911,59200.0
2011-06-10 13:50:00,93.32,93.35,93.15,93.18,48200.0,65.4911,65.5122,65.3718,65.3929,48200.0
2011-06-10 13:55:00,93.19,93.19,93.07,93.16,44200.0,65.3999,65.3999,65.3157,65.3789,44200.0
2011-06-10 14:00:00,93.16,93.52,93.15,93.51,73800.0,65.3789,65.6315,65.3718,65.6245,73800.0
2011-06-10 14:05:00,93.51,93.79,93.32,93.4,84400.0,65.6245,65.821,65.4911,65.5473,84400.0
2011-06-10 14:10:00,93.4,93.62,93.4,93.62,83100.0,65.5473,65.7017,65.5473,65.7017,83100.0
2011-06-10 14:15:00,93.62,93.86,93.53,93.85,44600.0,65.7017,65.8701,65.6385,65.8631,44600.0
2011-06-10 14:20:00,93.83,93.89,93.5,93.59,31700.0,65.8491,65.8912,65.6175,65.6806,31700.0
2011-06-10 14:25:00,93.53,93.7,93.49,93.51,25000.0,65.6385,65.7578,65.6105,65.6245,25000.0
2011-06-10 14:30:00,93.48,93.67,93.34,93.35,43800.0,65.6034,65.7368,65.5052,65.5122,43800.0
2011-06-10 14:35:00,93.35,93.53,93.2,93.22,34300.0,65.5122,65.6385,65.4069,65.421,34300.0
2011-06-10 14:40:00,93.24,93.49,93.21,93.34,56200.0,65.435,65.6105,65.414,65.5052,56200.0
2011-06-10 14:45:00,93.34,93.6,93.25,93.5,46400.0,65.5052,65.6877,65.442,65.6175,46400.0
2011-06-10 14:50:00,93.49,93.63,93.36,93.41,55100.0,65.6105,65.7087,65.5192,65.5543,55100.0
2011-06-10 14:55:00,93.41,93.75,93.39,93.68,52900.0,65.5543,65.7929,65.5403,65.7438,52900.0
2011-06-10 15:00:00,93.66,93.85,93.41,93.47,95600.0,65.7298,65.8631,65.5543,65.5964,95600.0
2011-06-10 15:05:00,93.49,93.63,93.25,93.3,82800.0,65.6105,65.7087,65.442,65.4771,82800.0
2011-06-10 15:10:00,93.3,93.65,93.25,93.58,90100.0,65.4771,65.7227,65.442,65.6736,90100.0
2011-06-10 15:15:00,93.57,93.73,93.47,93.56,77000.0,65.6666,65.7789,65.5964,65.6596,77000.0
2011-06-10 15:20:00,93.56,93.57,93.31,93.33,80600.0,65.6596,65.6666,65.4841,65.4982,80600.0
2011-06-10 15:25:00,93.34,93.45,93.21,93.43,106600.0,65.5052,65.5824,65.414,65.5683,106600.0
2011-06-10 15:30:00,93.48,93.58,93.33,93.39,121900.0,65.6034,65.6736,65.4982,65.5403,121900.0
2011-06-10 15:35:00,93.38,93.39,93.08,93.12,140100.0,65.5333,65.5403,65.3227,65.3508,140100.0
2011-06-10 15:40:00,93.12,93.22,92.9,92.92,133300.0,65.3508,65.421,65.1964,65.2104,133300.0
2011-06-10 15:45:00,92.91,92.92,92.68,92.77,191300.0,65.2034,65.2104,65.042,65.1052,191300.0
2011-06-10 15:50:00,92.75,92.86,92.75,92.77,146500.0,65.0911,65.1683,65.0911,65.1052,146500.0
2011-06-10 15:55:00,92.77,93.01,92.76,92.92,244500.0,65.1052,65.2736,65.0981,65.2104,244500.0
2011-06-13 09:30:00,93.15,93.5,93.03,93.5,85100.0,65.3718,65.6175,65.2876,65.6175,85100.0
2011-06-13 09:35:00,93.51,94.1,93.51,93.92,102100.0,65.6245,66.0385,65.6245,65.9122,102100.0
2011-06-13 09:40:00,93.85,94.49,93.76,94.25,101500.0,65.8631,66.3122,65.7999,66.1438,101500.0
2011-06-13 09:45:00,94.22,94.31,93.78,94.03,68300.0,66.1228,66.1859,65.814,65.9894,68300.0
2011-06-13 09:50:00,94.03,94.37,93.93,94.24,70300.0,65.9894,66.228,65.9192,66.1368,70300.0
2011-06-13 09:55:00,94.23,94.81,94.23,94.32,109300.0,66.1298,66.5368,66.1298,66.1929,109300.0
2011-06-13 10:00:00,94.31,94.67,94.25,94.43,49600.0,66.1859,66.4386,66.1438,66.2701,49600.0
2011-06-13 10:05:00,94.41,94.45,94.08,94.25,32900.0,66.2561,66.2842,66.0245,66.1438,32900.0
2011-06-13 10:10:00,94.21,94.27,93.96,93.97,32800.0,66.1157,66.1579,65.9403,65.9473,32800.0
2011-06-13 10:15:00,93.98,94.21,93.79,94.21,25200.0,65.9543,66.1157,65.821,66.1157,25200.0
2011-06-13 10:20:00,94.19,94.5,94.1,94.41,34200.0,66.1017,66.3193,66.0385,66.2561,34200.0
2011-06-13 10:25:00,94.38,94.49,94.25,94.39,31800.0,66.235,66.3122,66.1438,66.2421,31800.0
2011-06-13 10:30:00,94.36,94.36,94.06,94.15,11500.0,66.221,66.221,66.0105,66.0736,11500.0
2011-06-13 10:35:00,94.07,94.16,93.87,94.09,15700.0,66.0175,66.0807,65.8771,66.0315,15700.0
2011-06-13 10:40:00,94.04,94.08,93.69,93.73,22700.0,65.9964,66.0245,65.7508,65.7789,22700.0
2011-06-13 10:45:00,93.72,93.88,93.51,93.79,28500.0,65.7719,65.8842,65.6245,65.821,28500.0
2011-06-13 10:50:00,93.79,93.88,93.52,93.61,19100.0,65.821,65.8842,65.6315,65.6947,19100.0
2011-06-13 10:55:00,93.61,93.66,93.16,93.33,38100.0,65.6947,65.7298,65.3789,65.4982,38100.0
2011-06-13 11:00:00,93.33,93.34,93.05,93.09,18900.0,65.4982,65.5052,65.3017,65.3297,18900.0
2011-06-13 11:05:00,93.12,93.3,93.03,93.11,23400.0,65.3508,65.4771,65.2876,65.3438,23400.0
2011-06-13 11:10:00,93.13,93.32,93.05,93.27,25800.0,65.3578,65.4911,65.3017,65.4561,25800.0
2011-06-13 11:15:00,93.25,93.6,93.21,93.6,24100.0,65.442,65.6877,65.414,65.6877,24100.0
2011-06-13 11:20:00,93.55,93.75,93.42,93.73,33000.0,65.6526,65.7929,65.5613,65.7789,33000.0
2011-06-13 11:25:00,93.73,93.8,93.6,93.74,31600.0,65.7789,65.828,65.6877,65.7859,31600.0
2011-06-13 11:30:00,93.67,93.77,93.47,93.5,18800.0,65.7368,65.807,65.5964,65.6175,18800.0
2011-06-13 11:35:00,93.55,93.55,93.33,93.34,18900.0,65.6526,65.6526,65.4982,65.5052,18900.0
2011-06-13 11:40:00,93.34,93.41,93.09,93.09,30900.0,65.5052,65.5543,65.3297,65.3297,30900.0
2011-06-13 11:45:00,93.1,93.16,92.99,93.03,53700.0,65.3368,65.3789,65.2596,65.2876,53700.0
2011-06-13 11:50:00,93.04,93.25,92.91,93.21,41600.0,65.2946,65.442,65.2034,65.414,41600.0
2011-06-13 11:55:00,93.21,93.25,92.99,93.13,26800.0,65.414,65.442,65.2596,65.3578,26800.0
2011-06-13 12:00:00,93.2,93.34,93.08,93.24,34700.0,65.4069,65.5052,65.3227,65.435,34700.0
2011-06-13 12:05:00,93.23,93.4,93.14,93.32,26100.0,65.428,65.5473,65.3648,65.4911,26100.0
2011-06-13 12:10:00,93.3,93.31,93.17,93.27,14100.0,65.4771,65.4841,65.3859,65.4561,14100.0
2011-06-13 12:15:00,93.28,93.32,92.98,93.11,22700.0,65.4631,65.4911,65.2525,65.3438,22700.0
2011-06-13 12:20:00,93.13,93.25,92.99,93.04,15500.0,65.3578,65.442,65.2596,65.2946,15500.0
2011-06-13 12:25:00,92.99,93.1,92.92,93.04,17400.0,65.2596,65.3368,65.2104,65.2946,17400.0
2011-06-13 12:30:00,93.02,93.28,93.02,93.27,21700.0,65.2806,65.4631,65.2806,65.4561,21700.0
2011-06-13 12:35:00,93.29,93.32,93.08,93.27,19800.0,65.4701,65.4911,65.3227,65.4561,19800.0
2011-06-13 12:40:00,93.23,93.32,93.12,93.24,27000.0,65.428,65.4911,65.3508,65.435,27000.0
2011-06-13 12:45:00,93.24,93.27,93.13,93.25,14600.0,65.435,65.4561,65.3578,65.442,14600.0
2011-06-13 12:50:00,93.22,93.31,93.07,93.08,14500.0,65.421,65.4841,65.3157,65.3227,14500.0
2011-06-13 12:55:00,93.05,93.16,92.95,93.0,22700.0,65.3017,65.3789,65.2315,65.2666,22700.0
2011-06-13 13:00:00,93.01,93.01,92.52,92.52,40800.0,65.2736,65.2736,64.9297,64.9297,40800.0
2011-06-13 13:05:00,92.56,92.62,92.41,92.58,27500.0,64.9578,64.9999,64.8525,64.9718,27500.0
2011-06-13 13:10:00,92.59,92.64,92.47,92.6,22300.0,64.9788,65.0139,64.8946,64.9859,22300.0
2011-06-13 13:15:00,92.62,92.9,92.61,92.77,127100.0,64.9999,65.1964,64.9929,65.1052,127100.0
2011-06-13 13:20:00,92.81,92.91,92.74,92.91,34700.0,65.1332,65.2034,65.0841,65.2034,34700.0
2011-06-13 13:25:00,92.91,93.18,92.91,93.01,35500.0,65.2034,65.3929,65.2034,65.2736,35500.0
2011-06-13 13:30:00,93.03,93.08,92.89,92.91,67100.0,65.2876,65.3227,65.1894,65.2034,67100.0
2011-06-13 13:35:00,92.89,93.11,92.81,93.11,38100.0,65.1894,65.3438,65.1332,65.3438,38100.0
2011-06-13 13:40:00,93.11,93.39,93.11,93.37,32100.0,65.3438,65.5403,65.3438,65.5262,32100.0
2011-06-13 13:45:00,93.35,93.36,93.14,93.14,17500.0,65.5122,65.5192,65.3648,65.3648,17500.0
2011-06-13 13:50:00,93.14,93.47,93.08,93.47,19100.0,65.3648,65.5964,65.3227,65.5964,19100.0
2011-06-13 13:55:00,93.42,93.65,93.39,93.65,19500.0,65.5613,65.7227,65.5403,65.7227,19500.0
2011-06-13 14:00:00,93.61,93.69,93.44,93.64,43600.0,65.6947,65.7508,65.5754,65.7157,43600.0
2011-06-13 14:05:00,93.66,93.88,93.63,93.74,32700.0,65.7298,65.8842,65.7087,65.7859,32700.0
2011-06-13 14:10:00,93.73,93.73,93.53,93.53,30100.0,65.7789,65.7789,65.6385,65.6385,30100.0
2011-06-13 14:15:00,93.54,93.65,93.51,93.59,25800.0,65.6455,65.7227,65.6245,65.6806,25800.0
2011-06-13 14:20:00,93.59,93.62,93.43,93.52,17700.0,65.6806,65.7017,65.5683,65.6315,17700.0
2011-06-13 14:25:00,93.52,93.52,93.37,93.37,16400.0,65.6315,65.6315,65.5262,65.5262,16400.0
2011-06-13 14:30:00,93.36,93.4,93.11,93.18,37500.0,65.5192,65.5473,65.3438,65.3929,37500.0
2011-06-13 14:35:00,93.18,93.26,93.06,93.14,30200.0,65.3929,65.449,65.3087,65.3648,30200.0
2011-06-13 14:40:00,93.15,93.48,93.1,93.44,14800.0,65.3718,65.6034,65.3368,65.5754,14800.0
2011-06-13 14:45:00,93.41,93.57,93.36,93.56,22100.0,65.5543,65.6666,65.5192,65.6596,22100.0
2011-06-13 14:50:00,93.55,93.55,93.33,93.33,29400.0,65.6526,65.6526,65.4982,65.4982,29400.0
2011-06-13 14:55:00,93.34,93.39,93.14,93.15,15500.0,65.5052,65.5403,65.3648,65.3718,15500.0
2011-06-13 15:00:00,93.18,93.28,93.1,93.27,28300.0,65.3929,65.4631,65.3368,65.4561,28300.0
2011-06-13 15:05:00,93.28,93.41,93.14,93.27,68000.0,65.4631,65.5543,65.3648,65.4561,68000.0
2011-06-13 15:10:00,93.25,93.49,93.19,93.4,112300.0,65.442,65.6105,65.3999,65.5473,112300.0
2011-06-13 15:15:00,93.37,93.53,93.24,93.47,103100.0,65.5262,65.6385,65.435,65.5964,103100.0
2011-06-13 15:20:00,93.47,93.63,93.47,93.55,70200.0,65.5964,65.7087,65.5964,65.6526,70200.0
2011-06-13 15:25:00,93.55,93.73,93.54,93.56,49200.0,65.6526,65.7789,65.6455,65.6596,49200.0
2011-06-13 15:30:00,93.55,93.77,93.45,93.69,112600.0,65.6526,65.807,65.5824,65.7508,112600.0
2011-06-13 15:35:00,93.69,93.7,93.59,93.63,76700.0,65.7508,65.7578,65.6806,65.7087,76700.0
2011-06-13 15:40:00,93.63,93.67,93.45,93.57,100800.0,65.7087,65.7368,65.5824,65.6666,100800.0
2011-06-13 15:45:00,93.57,93.59,93.3,93.48,92800.0,65.6666,65.6806,65.4771,65.6034,92800.0
2011-06-13 15:50:00,93.49,93.66,93.46,93.61,112900.0,65.6105,65.7298,65.5894,65.6947,112900.0
2011-06-13 15:55:00,93.62,93.65,93.4,93.44,115200.0,65.7017,65.7227,65.5473,65.5754,115200.0
2011-06-14 09:30:00,94.9,95.76,94.78,95.61,194300.0,66.6,67.2035,66.5158,67.0983,194300.0
2011-06-14 09:35:00,95.68,96.14,95.34,95.77,106700.0,67.1474,67.4702,66.9088,67.2105,106700.0
2011-06-14 09:40:00,95.74,95.84,95.51,95.72,65800.0,67.1895,67.2597,67.0281,67.1754,65800.0
2011-06-14 09:45:00,95.71,96.13,95.7,96.13,84700.0,67.1684,67.4632,67.1614,67.4632,84700.0
2011-06-14 09:50:00,96.13,96.7,96.02,96.64,97100.0,67.4632,67.8632,67.386,67.8211,97100.0
2011-06-14 09:55:00,96.64,97.1,96.55,96.97,125000.0,67.8211,68.1439,67.7579,68.0527,125000.0
2011-06-14 10:00:00,96.98,97.0,96.78,96.94,59500.0,68.0597,68.0737,67.9193,68.0316,59500.0
2011-06-14 10:05:00,96.93,96.97,96.82,96.83,53400.0,68.0246,68.0527,67.9474,67.9544,53400.0
2011-06-14 10:10:00,96.82,96.87,96.75,96.86,42400.0,67.9474,67.9825,67.8983,67.9755,42400.0
2011-06-14 10:15:00,96.82,96.84,96.56,96.79,52200.0,67.9474,67.9615,67.765,67.9264,52200.0
2011-06-14 10:20:00,96.79,96.79,96.5,96.68,54800.0,67.9264,67.9264,67.7228,67.8492,54800.0
2011-06-14 10:25:00,96.62,96.73,96.51,96.67,54100.0,67.8071,67.8843,67.7299,67.8421,54100.0
2011-06-14 10:30:00,96.68,96.89,96.58,96.81,23700.0,67.8492,67.9965,67.779,67.9404,23700.0
2011-06-14 10:35:00,96.83,96.87,96.62,96.67,24600.0,67.9544,67.9825,67.8071,67.8421,24600.0
2011-06-14 10:40:00,96.67,96.71,96.51,96.59,37700.0,67.8421,67.8702,67.7299,67.786,37700.0
2011-06-14 10:45:00,96.59,96.62,96.37,96.38,27200.0,67.786,67.8071,67.6316,67.6386,27200.0
2011-06-14 10:50:00,96.38,96.51,96.31,96.51,28000.0,67.6386,67.7299,67.5895,67.7299,28000.0
2011-06-14 10:55:00,96.5,96.63,96.42,96.49,24800.0,67.7228,67.8141,67.6667,67.7158,24800.0
2011-06-14 11:00:00,96.46,96.5,96.31,96.41,23300.0,67.6948,67.7228,67.5895,67.6597,23300.0
2011-06-14 11:05:00,96.41,96.55,96.15,96.48,29700.0,67.6597,67.7579,67.4772,67.7088,29700.0
2011-06-14 11:10:00,96.51,96.58,96.46,96.52,20400.0,67.7299,67.779,67.6948,67.7369,20400.0
2011-06-14 11:15:00,96.51,96.57,96.36,96.37,18900.0,67.7299,67.772,67.6246,67.6316,18900.0
2011-06-14 11:20:00,96.4,96.46,96.18,96.23,22600.0,67.6527,67.6948,67.4983,67.5334,22600.0
2011-06-14 11:25:00,96.28,96.38,96.26,96.36,21600.0,67.5685,67.6386,67.5544,67.6246,21600.0
2011-06-14 11:30:00,96.36,96.52,96.31,96.35,35900.0,67.6246,67.7369,67.5895,67.6176,35900.0
2011-06-14 11:35:00,96.35,96.5,96.15,96.31,68600.0,67.6176,67.7228,67.4772,67.5895,68600.0
2011-06-14 11:40:00,96.3,96.4,96.21,96.28,73100.0,67.5825,67.6527,67.5193,67.5685,73100.0
2011-06-14 11:45:00,96.26,96.49,96.23,96.38,16900.0,67.5544,67.7158,67.5334,67.6386,16900.0
2011-06-14 11:50:00,96.32,96.43,96.3,96.35,13100.0,67.5965,67.6737,67.5825,67.6176,13100.0
2011-06-14 11:55:00,96.4,96.62,96.4,96.43,25500.0,67.6527,67.8071,67.6527,67.6737,25500.0
2011-06-14 12:00:00,96.4,96.52,96.33,96.47,19300.0,67.6527,67.7369,67.6035,67.7018,19300.0
2011-06-14 12:05:00,96.48,96.55,96.38,96.44,14900.0,67.7088,67.7579,67.6386,67.6807,14900.0
2011-06-14 12:10:00,96.46,96.48,96.35,96.35,23600.0,67.6948,67.7088,67.6176,67.6176,23600.0
2011-06-14 12:15:00,96.36,96.5,96.36,96.45,18400.0,67.6246,67.7228,67.6246,67.6878,18400.0
2011-06-14 12:20:00,96.43,96.49,96.4,96.45,10900.0,67.6737,67.7158,67.6527,67.6878,10900.0
2011-06-14 12:25:00,96.42,96.59,96.42,96.55,12300.0,67.6667,67.786,67.6667,67.7579,12300.0
2011-06-14 12:30:00,96.55,96.6,96.49,96.54,20000.0,67.7579,67.793,67.7158,67.7509,20000.0
2011-06-14 12:35:00,96.54,96.58,96.4,96.55,14000.0,67.7509,67.779,67.6527,67.7579,14000.0
2011-06-14 12:40:00,96.55,96.58,96.45,96.52,10600.0,67.7579,67.779,67.6878,67.7369,10600.0
2011-06-14 12:45:00,96.53,96.55,96.44,96.48,10300.0,67.7439,67.7579,67.6807,67.7088,10300.0
2011-06-14 12:50:00,96.5,96.5,96.38,96.44,25500.0,67.7228,67.7228,67.6386,67.6807,25500.0
2011-06-14 12:55:00,96.47,96.59,96.38,96.47,15500.0,67.7018,67.786,67.6386,67.7018,15500.0
2011-06-14 13:00:00,96.46,96.52,96.31,96.31,14500.0,67.6948,67.7369,67.5895,67.5895,14500.0
2011-06-14 13:05:00,96.36,96.44,96.25,96.44,19900.0,67.6246,67.6807,67.5474,67.6807,19900.0
2011-06-14 13:10:00,96.44,96.53,96.4,96.51,26000.0,67.6807,67.7439,67.6527,67.7299,26000.0
2011-06-14 13:15:00,96.5,96.6,96.46,96.59,33900.0,67.7228,67.793,67.6948,67.786,33900.0
2011-06-14 13:20:00,96.53,96.59,96.36,96.57,44600.0,67.7439,67.786,67.6246,67.772,44600.0
2011-06-14 13:25:00,96.59,96.59,96.38,96.43,28100.0,67.786,67.786,67.6386,67.6737,28100.0
2011-06-14 13:30:00,96.45,96.6,96.39,96.6,18700.0,67.6878,67.793,67.6456,67.793,18700.0
2011-06-14 13:35:00,96.56,96.58,96.44,96.55,20600.0,67.765,67.779,67.6807,67.7579,20600.0
2011-06-14 13:40:00,96.49,96.54,96.45,96.5,16500.0,67.7158,67.7509,67.6878,67.7228,16500.0
2011-06-14 13:45:00,96.51,96.54,96.34,96.37,17700.0,67.7299,67.7509,67.6106,67.6316,17700.0
2011-06-14 13:50:00,96.4,96.53,96.37,96.53,21600.0,67.6527,67.7439,67.6316,67.7439,21600.0
2011-06-14 13:55:00,96.54,96.54,96.34,96.39,18000.0,67.7509,67.7509,67.6106,67.6456,18000.0
2011-06-14 14:00:00,96.35,96.49,96.19,96.37,30200.0,67.6176,67.7158,67.5053,67.6316,30200.0
2011-06-14 14:05:00,96.33,96.33,96.18,96.24,12600.0,67.6035,67.6035,67.4983,67.5404,12600.0
2011-06-14 14:10:00,96.24,96.32,96.18,96.18,12500.0,67.5404,67.5965,67.4983,67.4983,12500.0
2011-06-14 14:15:00,96.16,96.21,96.09,96.17,19300.0,67.4842,67.5193,67.4351,67.4913,19300.0
2011-06-14 14:20:00,96.14,96.21,96.09,96.18,20600.0,67.4702,67.5193,67.4351,67.4983,20600.0
2011-06-14 14:25:00,96.18,96.35,96.18,96.22,13300.0,67.4983,67.6176,67.4983,67.5263,13300.0
2011-06-14 14:30:00,96.21,96.24,96.08,96.19,17900.0,67.5193,67.5404,67.4281,67.5053,17900.0
2011-06-14 14:35:00,96.15,96.15,95.97,95.97,25700.0,67.4772,67.4772,67.3509,67.3509,25700.0
2011-06-14 14:40:00,95.97,96.12,95.96,96.07,25700.0,67.3509,67.4562,67.3439,67.4211,25700.0
2011-06-14 14:45:00,96.08,96.35,96.04,96.35,15800.0,67.4281,67.6176,67.4,67.6176,15800.0
2011-06-14 14:50:00,96.33,96.38,96.26,96.29,11800.0,67.6035,67.6386,67.5544,67.5755,11800.0
2011-06-14 14:55:00,96.31,96.34,96.21,96.24,14200.0,67.5895,67.6106,67.5193,67.5404,14200.0
2011-06-14 15:00:00,96.27,96.4,96.25,96.37,15600.0,67.5614,67.6527,67.5474,67.6316,15600.0
2011-06-14 15:05:00,96.41,96.41,96.25,96.32,19200.0,67.6597,67.6597,67.5474,67.5965,19200.0
2011-06-14 15:10:00,96.31,96.35,96.27,96.3,13100.0,67.5895,67.6176,67.5614,67.5825,13100.0
2011-06-14 15:15:00,96.28,96.35,96.06,96.16,61000.0,67.5685,67.6176,67.4141,67.4842,61000.0
2011-06-14 15:20:00,96.14,96.18,96.02,96.03,21900.0,67.4702,67.4983,67.386,67.393,21900.0
2011-06-14 15:25:00,96.03,96.09,95.97,96.09,18100.0,67.393,67.4351,67.3509,67.4351,18100.0
2011-06-14 15:30:00,96.09,96.1,95.92,95.96,54700.0,67.4351,67.4421,67.3158,67.3439,54700.0
2011-06-14 15:35:00,95.94,95.96,95.75,95.82,38000.0,67.3298,67.3439,67.1965,67.2456,38000.0
2011-06-14 15:40:00,95.82,95.96,95.78,95.93,41800.0,67.2456,67.3439,67.2176,67.3228,41800.0
2011-06-14 15:45:00,95.91,95.97,95.78,95.94,82800.0,67.3088,67.3509,67.2176,67.3298,82800.0
2011-06-14 15:50:00,95.92,95.99,95.76,95.8,78200.0,67.3158,67.3649,67.2035,67.2316,78200.0
2011-06-14 15:55:00,95.81,95.93,95.8,95.9,104600.0,67.2386,67.3228,67.2316,67.3018,104600.0
2011-06-15 09:30:00,94.66,94.66,94.02,94.13,93400.0,66.4315,66.4315,65.9824,66.0596,93400.0
2011-06-15 09:35:00,94.11,94.28,93.6,93.93,46900.0,66.0456,66.1649,65.6877,65.9192,46900.0
2011-06-15 09:40:00,93.97,94.99,93.74,94.97,99300.0,65.9473,66.6631,65.7859,66.6491,99300.0
2011-06-15 09:45:00,94.91,95.0,94.33,94.48,43200.0,66.607,66.6702,66.2,66.3052,43200.0
2011-06-15 09:50:00,94.41,94.76,94.41,94.7,41900.0,66.2561,66.5017,66.2561,66.4596,41900.0
2011-06-15 09:55:00,94.68,95.45,94.63,95.07,58500.0,66.4456,66.986,66.4105,66.7193,58500.0
2011-06-15 10:00:00,95.06,95.27,94.96,95.18,81700.0,66.7123,66.8596,66.6421,66.7965,81700.0
2011-06-15 10:05:00,95.15,95.39,95.04,95.28,40700.0,66.7754,66.9439,66.6982,66.8667,40700.0
2011-06-15 10:10:00,95.27,95.58,95.27,95.52,79100.0,66.8596,67.0772,66.8596,67.0351,79100.0
2011-06-15 10:15:00,95.51,95.58,95.29,95.35,42900.0,67.0281,67.0772,66.8737,66.9158,42900.0
2011-06-15 10:20:00,95.35,95.37,94.89,94.99,33300.0,66.9158,66.9298,66.593,66.6631,33300.0
2011-06-15 10:25:00,95.0,95.0,94.62,94.62,15400.0,66.6702,66.6702,66.4035,66.4035,15400.0
2011-06-15 10:30:00,94.68,95.05,94.63,94.76,26700.0,66.4456,66.7052,66.4105,66.5017,26700.0
2011-06-15 10:35:00,94.71,94.78,94.33,94.62,24600.0,66.4666,66.5158,66.2,66.4035,24600.0
2011-06-15 10:40:00,94.63,94.7,94.5,94.7,24200.0,66.4105,66.4596,66.3193,66.4596,24200.0
2011-06-15 10:45:00,94.72,95.21,94.7,95.13,47500.0,66.4737,66.8175,66.4596,66.7614,47500.0
2011-06-15 10:50:00,95.14,95.2,94.99,95.0,33400.0,66.7684,66.8105,66.6631,66.6702,33400.0
2011-06-15 10:55:00,95.0,95.12,94.99,95.0,16200.0,66.6702,66.7544,66.6631,66.6702,16200.0
2011-06-15 11:00:00,95.03,95.07,94.61,94.61,24300.0,66.6912,66.7193,66.3965,66.3965,24300.0
2011-06-15 11:05:00,94.64,94.7,94.52,94.67,10700.0,66.4175,66.4596,66.3333,66.4386,10700.0
2011-06-15 11:10:00,94.6,94.6,94.26,94.33,30300.0,66.3894,66.3894,66.1508,66.2,30300.0
2011-06-15 11:15:00,94.26,94.43,94.26,94.33,14500.0,66.1508,66.2701,66.1508,66.2,14500.0
2011-06-15 11:20:00,94.34,94.34,94.17,94.2,26200.0,66.207,66.207,66.0877,66.1087,26200.0
2011-06-15 11:25:00,94.22,94.23,94.0,94.13,21200.0,66.1228,66.1298,65.9684,66.0596,21200.0
2011-06-15 11:30:00,94.13,94.14,93.83,93.95,15900.0,66.0596,66.0666,65.8491,65.9333,15900.0
2011-06-15 11:35:00,93.91,93.95,93.45,93.48,38300.0,65.9052,65.9333,65.5824,65.6034,38300.0
2011-06-15 11:40:00,93.5,93.67,93.4,93.55,49900.0,65.6175,65.7368,65.5473,65.6526,49900.0
2011-06-15 11:45:00,93.58,93.58,93.3,93.39,50800.0,65.6736,65.6736,65.4771,65.5403,50800.0
2011-06-15 11:50:00,93.32,93.55,93.11,93.53,35100.0,65.4911,65.6526,65.3438,65.6385,35100.0
2011-06-15 11:55:00,93.55,93.6,93.32,93.6,12800.0,65.6526,65.6877,65.4911,65.6877,12800.0
2011-06-15 12:00:00,93.54,93.56,93.3,93.4,31900.0,65.6455,65.6596,65.4771,65.5473,31900.0
2011-06-15 12:05:00,93.36,93.41,93.3,93.31,16800.0,65.5192,65.5543,65.4771,65.4841,16800.0
2011-06-15 12:10:00,93.3,93.41,93.27,93.33,16600.0,65.4771,65.5543,65.4561,65.4982,16600.0
2011-06-15 12:15:00,93.33,93.33,93.0,93.03,24100.0,65.4982,65.4982,65.2666,65.2876,24100.0
2011-06-15 12:20:00,93.01,93.03,92.62,92.66,59400.0,65.2736,65.2876,64.9999,65.028,59400.0
2011-06-15 12:25:00,92.65,93.1,92.5,93.08,99400.0,65.0209,65.3368,64.9157,65.3227,99400.0
2011-06-15 12:30:00,93.07,93.19,92.98,93.0,32100.0,65.3157,65.3999,65.2525,65.2666,32100.0
2011-06-15 12:35:00,92.99,93.21,92.98,93.01,47500.0,65.2596,65.414,65.2525,65.2736,47500.0
2011-06-15 12:40:00,93.02,93.46,93.01,93.22,36400.0,65.2806,65.5894,65.2736,65.421,36400.0
2011-06-15 12:45:00,93.25,93.42,93.16,93.19,34600.0,65.442,65.5613,65.3789,65.3999,34600.0
2011-06-15 12:50:00,93.28,93.41,93.17,93.25,20700.0,65.4631,65.5543,65.3859,65.442,20700.0
2011-06-15 12:55:00,93.24,93.26,92.88,92.95,23500.0,65.435,65.449,65.1824,65.2315,23500.0
2011-06-15 13:00:00,93.04,93.18,93.02,93.13,18400.0,65.2946,65.3929,65.2806,65.3578,18400.0
2011-06-15 13:05:00,93.09,93.2,93.01,93.06,27500.0,65.3297,65.4069,65.2736,65.3087,27500.0
2011-06-15 13:10:00,93.01,93.13,92.95,93.11,105200.0,65.2736,65.3578,65.2315,65.3438,105200.0
2011-06-15 13:15:00,93.12,93.13,92.93,92.93,34700.0,65.3508,65.3578,65.2175,65.2175,34700.0
2011-06-15 13:20:00,92.89,93.0,92.83,93.0,36300.0,65.1894,65.2666,65.1473,65.2666,36300.0
2011-06-15 13:25:00,92.97,93.21,92.89,93.16,28800.0,65.2455,65.414,65.1894,65.3789,28800.0
2011-06-15 13:30:00,93.2,93.2,93.0,93.1,32800.0,65.4069,65.4069,65.2666,65.3368,32800.0
2011-06-15 13:35:00,93.12,93.15,93.01,93.15,39300.0,65.3508,65.3718,65.2736,65.3718,39300.0
2011-06-15 13:40:00,93.12,93.33,93.12,93.15,19300.0,65.3508,65.4982,65.3508,65.3718,19300.0
2011-06-15 13:45:00,93.22,93.24,92.9,93.06,49200.0,65.421,65.435,65.1964,65.3087,49200.0
2011-06-15 13:50:00,93.01,93.06,92.81,92.83,30200.0,65.2736,65.3087,65.1332,65.1473,30200.0
2011-06-15 13:55:00,92.85,93.22,92.83,93.15,21400.0,65.1613,65.421,65.1473,65.3718,21400.0
2011-06-15 14:00:00,93.09,93.24,92.95,93.09,77500.0,65.3297,65.435,65.2315,65.3297,77500.0
2011-06-15 14:05:00,93.08,93.45,93.05,93.32,84300.0,65.3227,65.5824,65.3017,65.4911,84300.0
2011-06-15 14:10:00,93.33,93.33,93.12,93.26,19000.0,65.4982,65.4982,65.3508,65.449,19000.0
2011-06-15 14:15:00,93.27,93.28,92.98,93.01,17300.0,65.4561,65.4631,65.2525,65.2736,17300.0
2011-06-15 14:20:00,93.0,93.1,92.88,92.97,100800.0,65.2666,65.3368,65.1824,65.2455,100800.0
2011-06-15 14:25:00,92.98,93.05,92.88,92.89,26200.0,65.2525,65.3017,65.1824,65.1894,26200.0
2011-06-15 14:30:00,92.86,93.14,92.86,93.08,67500.0,65.1683,65.3648,65.1683,65.3227,67500.0
2011-06-15 14:35:00,93.12,93.13,93.0,93.08,48600.0,65.3508,65.3578,65.2666,65.3227,48600.0
2011-06-15 14:40:00,93.08,93.09,92.88,92.89,45900.0,65.3227,65.3297,65.1824,65.1894,45900.0
2011-06-15 14:45:00,92.9,93.15,92.6,92.85,91900.0,65.1964,65.3718,64.9859,65.1613,91900.0
2011-06-15 14:50:00,92.85,92.96,92.56,92.67,71300.0,65.1613,65.2385,64.9578,65.035,71300.0
2011-06-15 14:55:00,92.67,92.72,92.53,92.56,88200.0,65.035,65.0701,64.9367,64.9578,88200.0
2011-06-15 15:00:00,92.57,92.92,92.5,92.62,124600.0,64.9648,65.2104,64.9157,64.9999,124600.0
2011-06-15 15:05:00,92.62,92.72,92.5,92.54,55100.0,64.9999,65.0701,64.9157,64.9438,55100.0
2011-06-15 15:10:00,92.55,92.76,92.35,92.66,64500.0,64.9508,65.0981,64.8104,65.028,64500.0
2011-06-15 15:15:00,92.68,92.85,92.5,92.57,65000.0,65.042,65.1613,64.9157,64.9648,65000.0
2011-06-15 15:20:00,92.62,92.85,92.49,92.8,65700.0,64.9999,65.1613,64.9087,65.1262,65700.0
2011-06-15 15:25:00,92.81,93.02,92.65,92.77,46100.0,65.1332,65.2806,65.0209,65.1052,46100.0
2011-06-15 15:30:00,92.78,92.82,92.53,92.6,68000.0,65.1122,65.1403,64.9367,64.9859,68000.0
2011-06-15 15:35:00,92.58,92.6,92.45,92.48,85900.0,64.9718,64.9859,64.8806,64.9016,85900.0
2011-06-15 15:40:00,92.48,92.54,92.4,92.49,118900.0,64.9016,64.9438,64.8455,64.9087,118900.0
2011-06-15 15:45:00,92.5,92.73,92.5,92.57,182500.0,64.9157,65.0771,64.9157,64.9648,182500.0
2011-06-15 15:50:00,92.56,92.75,92.44,92.74,191900.0,64.9578,65.0911,64.8736,65.0841,191900.0
2011-06-15 15:55:00,92.74,92.75,92.32,92.51,367700.0,65.0841,65.0911,64.7894,64.9227,367700.0
2011-06-16 09:30:00,92.69,93.41,92.56,92.92,85000.0,65.049,65.5543,64.9578,65.2104,85000.0
2011-06-16 09:35:00,92.83,93.8,92.82,93.63,137900.0,65.1473,65.828,65.1403,65.7087,137900.0
2011-06-16 09:40:00,93.61,94.0,93.29,93.61,52100.0,65.6947,65.9684,65.4701,65.6947,52100.0
2011-06-16 09:45:00,93.6,93.75,93.2,93.75,50300.0,65.6877,65.7929,65.4069,65.7929,50300.0
2011-06-16 09:50:00,93.75,93.88,93.63,93.83,41500.0,65.7929,65.8842,65.7087,65.8491,41500.0
2011-06-16 09:55:00,93.82,93.9,93.45,93.65,58600.0,65.842,65.8982,65.5824,65.7227,58600.0
2011-06-16 10:00:00,93.6,94.11,92.9,94.05,187800.0,65.6877,66.0456,65.1964,66.0035,187800.0
2011-06-16 10:05:00,94.01,94.19,93.83,93.97,47700.0,65.9754,66.1017,65.8491,65.9473,47700.0
2011-06-16 10:10:00,94.04,94.5,94.0,94.43,34600.0,65.9964,66.3193,65.9684,66.2701,34600.0
2011-06-16 10:15:00,94.48,94.48,93.9,93.93,33600.0,66.3052,66.3052,65.8982,65.9192,33600.0
2011-06-16 10:20:00,94.02,94.2,93.75,94.16,35600.0,65.9824,66.1087,65.7929,66.0807,35600.0
2011-06-16 10:25:00,94.15,94.15,93.84,93.85,14700.0,66.0736,66.0736,65.8561,65.8631,14700.0
2011-06-16 10:30:00,93.93,93.95,93.69,93.89,22700.0,65.9192,65.9333,65.7508,65.8912,22700.0
2011-06-16 10:35:00,93.93,94.4,93.93,94.36,30100.0,65.9192,66.2491,65.9192,66.221,30100.0
2011-06-16 10:40:00,94.39,94.5,94.37,94.5,35400.0,66.2421,66.3193,66.228,66.3193,35400.0
2011-06-16 10:45:00,94.52,94.7,94.32,94.47,66800.0,66.3333,66.4596,66.1929,66.2982,66800.0
2011-06-16 10:50:00,94.49,94.76,94.44,94.51,31300.0,66.3122,66.5017,66.2772,66.3263,31300.0
2011-06-16 10:55:00,94.44,94.44,94.09,94.1,27700.0,66.2772,66.2772,66.0315,66.0385,27700.0
2011-06-16 11:00:00,94.09,94.14,93.81,93.95,73300.0,66.0315,66.0666,65.835,65.9333,73300.0
2011-06-16 11:05:00,93.95,94.09,93.84,93.99,49900.0,65.9333,66.0315,65.8561,65.9613,49900.0
2011-06-16 11:10:00,93.99,94.05,93.85,93.94,23700.0,65.9613,66.0035,65.8631,65.9263,23700.0
2011-06-16 11:15:00,94.0,94.31,93.8,94.31,39300.0,65.9684,66.1859,65.828,66.1859,39300.0
2011-06-16 11:20:00,94.33,94.56,94.2,94.22,26700.0,66.2,66.3614,66.1087,66.1228,26700.0
2011-06-16 11:25:00,94.21,94.24,94.02,94.17,32000.0,66.1157,66.1368,65.9824,66.0877,32000.0
2011-06-16 11:30:00,94.11,94.2,93.9,93.92,29100.0,66.0456,66.1087,65.8982,65.9122,29100.0
2011-06-16 11:35:00,93.96,94.03,93.76,93.76,15500.0,65.9403,65.9894,65.7999,65.7999,15500.0
2011-06-16 11:40:00,93.79,93.79,93.64,93.7,37300.0,65.821,65.821,65.7157,65.7578,37300.0
2011-06-16 11:45:00,93.7,93.92,93.65,93.65,18000.0,65.7578,65.9122,65.7227,65.7227,18000.0
2011-06-16 11:50:00,93.65,93.69,93.5,93.56,22200.0,65.7227,65.7508,65.6175,65.6596,22200.0
2011-06-16 11:55:00,93.57,93.63,93.35,93.52,22500.0,65.6666,65.7087,65.5122,65.6315,22500.0
2011-06-16 12:00:00,93.54,93.76,93.5,93.72,29400.0,65.6455,65.7999,65.6175,65.7719,29400.0
2011-06-16 12:05:00,93.72,93.74,93.45,93.45,23800.0,65.7719,65.7859,65.5824,65.5824,23800.0
2011-06-16 12:10:00,93.44,93.56,93.39,93.45,19800.0,65.5754,65.6596,65.5403,65.5824,19800.0
2011-06-16 12:15:00,93.5,93.63,93.39,93.63,15200.0,65.6175,65.7087,65.5403,65.7087,15200.0
2011-06-16 12:20:00,93.53,93.64,93.45,93.5,15300.0,65.6385,65.7157,65.5824,65.6175,15300.0
2011-06-16 12:25:00,93.5,93.76,93.43,93.75,37000.0,65.6175,65.7999,65.5683,65.7929,37000.0
2011-06-16 12:30:00,93.75,93.84,93.68,93.7,20200.0,65.7929,65.8561,65.7438,65.7578,20200.0
2011-06-16 12:35:00,93.66,93.75,93.6,93.66,9300.0,65.7298,65.7929,65.6877,65.7298,9300.0
2011-06-16 12:40:00,93.66,93.66,93.46,93.54,12900.0,65.7298,65.7298,65.5894,65.6455,12900.0
2011-06-16 12:45:00,93.54,93.59,93.46,93.5,17100.0,65.6455,65.6806,65.5894,65.6175,17100.0
2011-06-16 12:50:00,93.53,93.6,93.49,93.56,17100.0,65.6385,65.6877,65.6105,65.6596,17100.0
2011-06-16 12:55:00,93.54,93.6,93.41,93.46,17900.0,65.6455,65.6877,65.5543,65.5894,17900.0
2011-06-16 13:00:00,93.42,93.5,93.33,93.46,53000.0,65.5613,65.6175,65.4982,65.5894,53000.0
2011-06-16 13:05:00,93.45,93.52,93.38,93.52,12900.0,65.5824,65.6315,65.5333,65.6315,12900.0
2011-06-16 13:10:00,93.53,93.61,93.47,93.51,13600.0,65.6385,65.6947,65.5964,65.6245,13600.0
2011-06-16 13:15:00,93.5,93.74,93.49,93.58,18500.0,65.6175,65.7859,65.6105,65.6736,18500.0
2011-06-16 13:20:00,93.59,93.71,93.45,93.69,16700.0,65.6806,65.7648,65.5824,65.7508,16700.0
2011-06-16 13:25:00,93.72,93.73,93.52,93.53,17200.0,65.7719,65.7789,65.6315,65.6385,17200.0
2011-06-16 13:30:00,93.6,93.73,93.5,93.54,31900.0,65.6877,65.7789,65.6175,65.6455,31900.0
2011-06-16 13:35:00,93.55,93.61,93.45,93.45,31700.0,65.6526,65.6947,65.5824,65.5824,31700.0
2011-06-16 13:40:00,93.48,93.52,93.22,93.41,61000.0,65.6034,65.6315,65.421,65.5543,61000.0
2011-06-16 13:45:00,93.41,93.49,93.36,93.42,57200.0,65.5543,65.6105,65.5192,65.5613,57200.0
2011-06-16 13:50:00,93.45,93.5,93.15,93.15,21200.0,65.5824,65.6175,65.3718,65.3718,21200.0
2011-06-16 13:55:00,93.13,93.24,92.95,92.98,37600.0,65.3578,65.435,65.2315,65.2525,37600.0
2011-06-16 14:00:00,92.98,93.05,92.86,93.03,17900.0,65.2525,65.3017,65.1683,65.2876,17900.0
2011-06-16 14:05:00,93.01,93.03,92.72,92.81,20900.0,65.2736,65.2876,65.0701,65.1332,20900.0
2011-06-16 14:10:00,92.79,92.84,92.45,92.45,40400.0,65.1192,65.1543,64.8806,64.8806,40400.0
2011-06-16 14:15:00,92.44,92.46,92.3,92.3,44100.0,64.8736,64.8876,64.7753,64.7753,44100.0
2011-06-16 14:20:00,92.3,92.38,92.12,92.13,31400.0,64.7753,64.8315,64.649,64.656,31400.0
2011-06-16 14:25:00,92.09,92.32,92.05,92.15,24000.0,64.6279,64.7894,64.5999,64.6701,24000.0
2011-06-16 14:30:00,92.14,92.25,91.9,91.99,38900.0,64.663,64.7402,64.4946,64.5578,38900.0
2011-06-16 14:35:00,91.99,92.04,91.65,91.74,30000.0,64.5578,64.5929,64.3192,64.3823,30000.0
2011-06-16 14:40:00,91.73,91.92,91.61,91.61,24500.0,64.3753,64.5086,64.2911,64.2911,24500.0
2011-06-16 14:45:00,91.61,91.61,91.18,91.18,73100.0,64.2911,64.2911,63.9893,63.9893,73100.0
2011-06-16 14:50:00,91.17,91.4,91.13,91.32,103500.0,63.9823,64.1437,63.9542,64.0876,103500.0
2011-06-16 14:55:00,91.37,91.79,91.34,91.75,66600.0,64.1227,64.4174,64.1016,64.3893,66600.0
2011-06-16 15:00:00,91.74,91.79,91.6,91.77,36800.0,64.3823,64.4174,64.2841,64.4034,36800.0
2011-06-16 15:05:00,91.75,92.12,91.75,92.09,60900.0,64.3893,64.649,64.3893,64.6279,60900.0
2011-06-16 15:10:00,92.08,92.34,92.07,92.3,168000.0,64.6209,64.8034,64.6139,64.7753,168000.0
2011-06-16 15:15:00,92.3,92.4,92.23,92.35,45700.0,64.7753,64.8455,64.7262,64.8104,45700.0
2011-06-16 15:20:00,92.33,92.57,92.26,92.39,86000.0,64.7964,64.9648,64.7473,64.8385,86000.0
2011-06-16 15:25:00,92.4,92.55,92.31,92.31,68700.0,64.8455,64.9508,64.7823,64.7823,68700.0
2011-06-16 15:30:00,92.31,92.61,92.24,92.57,68200.0,64.7823,64.9929,64.7332,64.9648,68200.0
2011-06-16 15:35:00,92.57,92.69,92.52,92.6,61600.0,64.9648,65.049,64.9297,64.9859,61600.0
2011-06-16 15:40:00,92.61,92.68,92.43,92.5,48200.0,64.9929,65.042,64.8666,64.9157,48200.0
2011-06-16 15:45:00,92.48,92.63,92.45,92.59,63900.0,64.9016,65.0069,64.8806,64.9788,63900.0
2011-06-16 15:50:00,92.59,92.86,92.55,92.84,65000.0,64.9788,65.1683,64.9508,65.1543,65000.0
2011-06-16 15:55:00,92.83,93.05,92.76,92.94,210300.0,65.1473,65.3017,65.0981,65.2245,210300.0
2011-06-17 09:30:00,94.63,94.9,94.31,94.32,274100.0,66.4105,66.6,66.1859,66.1929,274100.0
2011-06-17 09:35:00,94.36,94.7,94.29,94.3,61900.0,66.221,66.4596,66.1719,66.1789,61900.0
2011-06-17 09:40:00,94.33,94.75,94.24,94.48,103400.0,66.2,66.4947,66.1368,66.3052,103400.0
2011-06-17 09:45:00,94.5,94.66,94.07,94.24,55200.0,66.3193,66.4315,66.0175,66.1368,55200.0
2011-06-17 09:50:00,94.25,94.33,93.61,93.61,77400.0,66.1438,66.2,65.6947,65.6947,77400.0
2011-06-17 09:55:00,93.62,94.1,93.55,93.82,44400.0,65.7017,66.0385,65.6526,65.842,44400.0
2011-06-17 10:00:00,93.85,94.59,93.84,94.52,121700.0,65.8631,66.3824,65.8561,66.3333,121700.0
2011-06-17 10:05:00,94.57,94.59,94.05,94.25,43700.0,66.3684,66.3824,66.0035,66.1438,43700.0
2011-06-17 10:10:00,94.27,94.41,94.17,94.34,29400.0,66.1579,66.2561,66.0877,66.207,29400.0
2011-06-17 10:15:00,94.3,94.43,94.08,94.27,30800.0,66.1789,66.2701,66.0245,66.1579,30800.0
2011-06-17 10:20:00,94.16,94.2,93.72,93.72,27400.0,66.0807,66.1087,65.7719,65.7719,27400.0
2011-06-17 10:25:00,93.76,93.86,93.5,93.67,17400.0,65.7999,65.8701,65.6175,65.7368,17400.0
2011-06-17 10:30:00,93.59,93.76,93.57,93.68,18100.0,65.6806,65.7999,65.6666,65.7438,18100.0
2011-06-17 10:35:00,93.72,93.98,93.65,93.93,27000.0,65.7719,65.9543,65.7227,65.9192,27000.0
2011-06-17 10:40:00,93.96,94.1,93.9,93.95,42400.0,65.9403,66.0385,65.8982,65.9333,42400.0
2011-06-17 10:45:00,93.95,94.07,93.94,93.97,24000.0,65.9333,66.0175,65.9263,65.9473,24000.0
2011-06-17 10:50:00,93.98,94.1,93.75,93.89,63000.0,65.9543,66.0385,65.7929,65.8912,63000.0
2011-06-17 10:55:00,93.94,94.09,93.92,94.01,24400.0,65.9263,66.0315,65.9122,65.9754,24400.0
2011-06-17 11:00:00,94.01,94.04,93.65,93.65,17900.0,65.9754,65.9964,65.7227,65.7227,17900.0
2011-06-17 11:05:00,93.67,93.71,93.34,93.48,29900.0,65.7368,65.7648,65.5052,65.6034,29900.0
2011-06-17 11:10:00,93.4,93.78,93.37,93.74,15000.0,65.5473,65.814,65.5262,65.7859,15000.0
2011-06-17 11:15:00,93.74,93.85,93.64,93.83,9400.0,65.7859,65.8631,65.7157,65.8491,9400.0
2011-06-17 11:20:00,93.88,93.88,93.7,93.73,3700.0,65.8842,65.8842,65.7578,65.7789,3700.0
2011-06-17 11:25:00,93.75,93.95,93.75,93.85,19000.0,65.7929,65.9333,65.7929,65.8631,19000.0
2011-06-17 11:30:00,93.9,93.92,93.73,93.82,21000.0,65.8982,65.9122,65.7789,65.842,21000.0
2011-06-17 11:35:00,93.82,93.89,93.73,93.77,9100.0,65.842,65.8912,65.7789,65.807,9100.0
2011-06-17 11:40:00,93.77,93.95,93.77,93.95,8100.0,65.807,65.9333,65.807,65.9333,8100.0
2011-06-17 11:45:00,93.89,93.96,93.81,93.91,20000.0,65.8912,65.9403,65.835,65.9052,20000.0
2011-06-17 11:50:00,93.95,94.16,93.9,94.15,103700.0,65.9333,66.0807,65.8982,66.0736,103700.0
2011-06-17 11:55:00,94.19,94.26,93.94,94.24,90100.0,66.1017,66.1508,65.9263,66.1368,90100.0
2011-06-17 12:00:00,94.19,94.28,94.17,94.25,15900.0,66.1017,66.1649,66.0877,66.1438,15900.0
2011-06-17 12:05:00,94.21,94.29,94.18,94.25,15300.0,66.1157,66.1719,66.0947,66.1438,15300.0
2011-06-17 12:10:00,94.23,94.27,94.19,94.24,5700.0,66.1298,66.1579,66.1017,66.1368,5700.0
2011-06-17 12:15:00,94.24,94.26,94.09,94.09,9300.0,66.1368,66.1508,66.0315,66.0315,9300.0
2011-06-17 12:20:00,94.07,94.09,93.82,93.89,12700.0,66.0175,66.0315,65.842,65.8912,12700.0
2011-06-17 12:25:00,93.92,94.08,93.86,94.0,10900.0,65.9122,66.0245,65.8701,65.9684,10900.0
2011-06-17 12:30:00,94.01,94.07,93.94,93.94,69700.0,65.9754,66.0175,65.9263,65.9263,69700.0
2011-06-17 12:35:00,93.92,94.08,93.78,94.01,18000.0,65.9122,66.0245,65.814,65.9754,18000.0
2011-06-17 12:40:00,94.0,94.06,93.78,93.92,17700.0,65.9684,66.0105,65.814,65.9122,17700.0
2011-06-17 12:45:00,93.93,93.95,93.87,93.9,8100.0,65.9192,65.9333,65.8771,65.8982,8100.0
2011-06-17 12:50:00,93.86,93.92,93.58,93.7,47500.0,65.8701,65.9122,65.6736,65.7578,47500.0
2011-06-17 12:55:00,93.73,93.93,93.63,93.9,25700.0,65.7789,65.9192,65.7087,65.8982,25700.0
2011-06-17 13:00:00,93.94,93.95,93.83,93.83,16000.0,65.9263,65.9333,65.8491,65.8491,16000.0
2011-06-17 13:05:00,93.83,93.97,93.72,93.93,26600.0,65.8491,65.9473,65.7719,65.9192,26600.0
2011-06-17 13:10:00,93.93,93.97,93.82,93.9,21200.0,65.9192,65.9473,65.842,65.8982,21200.0
2011-06-17 13:15:00,93.85,93.89,93.55,93.67,35300.0,65.8631,65.8912,65.6526,65.7368,35300.0
2011-06-17 13:20:00,93.68,93.83,93.57,93.71,23000.0,65.7438,65.8491,65.6666,65.7648,23000.0
2011-06-17 13:25:00,93.74,94.07,93.73,93.96,38800.0,65.7859,66.0175,65.7789,65.9403,38800.0
2011-06-17 13:30:00,93.93,94.2,93.93,94.11,33700.0,65.9192,66.1087,65.9192,66.0456,33700.0
2011-06-17 13:35:00,94.11,94.16,94.03,94.11,24900.0,66.0456,66.0807,65.9894,66.0456,24900.0
2011-06-17 13:40:00,94.15,94.18,94.02,94.03,39100.0,66.0736,66.0947,65.9824,65.9894,39100.0
2011-06-17 13:45:00,94.03,94.12,93.97,94.09,33100.0,65.9894,66.0526,65.9473,66.0315,33100.0
2011-06-17 13:50:00,94.13,94.13,93.91,93.96,46900.0,66.0596,66.0596,65.9052,65.9403,46900.0
2011-06-17 13:55:00,93.96,94.02,93.86,93.93,81600.0,65.9403,65.9824,65.8701,65.9192,81600.0
2011-06-17 14:00:00,93.93,94.02,93.76,93.83,18300.0,65.9192,65.9824,65.7999,65.8491,18300.0
2011-06-17 14:05:00,93.89,93.96,93.77,93.85,22600.0,65.8912,65.9403,65.807,65.8631,22600.0
2011-06-17 14:10:00,93.88,93.96,93.81,93.92,15100.0,65.8842,65.9403,65.835,65.9122,15100.0
2011-06-17 14:15:00,93.96,94.15,93.91,94.08,21300.0,65.9403,66.0736,65.9052,66.0245,21300.0
2011-06-17 14:20:00,94.09,94.15,93.98,93.98,12900.0,66.0315,66.0736,65.9543,65.9543,12900.0
2011-06-17 14:25:00,93.98,94.18,93.97,94.16,20900.0,65.9543,66.0947,65.9473,66.0807,20900.0
2011-06-17 14:30:00,94.18,94.19,94.02,94.14,24400.0,66.0947,66.1017,65.9824,66.0666,24400.0
2011-06-17 14:35:00,94.13,94.13,93.98,94.05,16700.0,66.0596,66.0596,65.9543,66.0035,16700.0
2011-06-17 14:40:00,94.04,94.1,93.94,93.96,12800.0,65.9964,66.0385,65.9263,65.9403,12800.0
2011-06-17 14:45:00,94.0,94.09,93.86,94.08,36100.0,65.9684,66.0315,65.8701,66.0245,36100.0
2011-06-17 14:50:00,94.07,94.09,93.99,94.03,21600.0,66.0175,66.0315,65.9613,65.9894,21600.0
2011-06-17 14:55:00,94.03,94.03,93.92,93.95,20200.0,65.9894,65.9894,65.9122,65.9333,20200.0
2011-06-17 15:00:00,93.94,94.01,93.84,93.9,42300.0,65.9263,65.9754,65.8561,65.8982,42300.0
2011-06-17 15:05:00,93.88,93.89,93.72,93.72,33500.0,65.8842,65.8912,65.7719,65.7719,33500.0
2011-06-17 15:10:00,93.73,93.74,93.57,93.6,20000.0,65.7789,65.7859,65.6666,65.6877,20000.0
2011-06-17 15:15:00,93.6,93.6,93.09,93.23,71100.0,65.6877,65.6877,65.3297,65.428,71100.0
2011-06-17 15:20:00,93.25,93.42,93.19,93.42,39100.0,65.442,65.5613,65.3999,65.5613,39100.0
2011-06-17 15:25:00,93.41,93.45,93.29,93.36,21700.0,65.5543,65.5824,65.4701,65.5192,21700.0
2011-06-17 15:30:00,93.36,93.43,93.28,93.31,17300.0,65.5192,65.5683,65.4631,65.4841,17300.0
2011-06-17 15:35:00,93.3,93.6,93.21,93.5,30200.0,65.4771,65.6877,65.414,65.6175,30200.0
2011-06-17 15:40:00,93.48,93.63,93.45,93.61,28600.0,65.6034,65.7087,65.5824,65.6947,28600.0
2011-06-17 15:45:00,93.62,93.91,93.62,93.84,77700.0,65.7017,65.9052,65.7017,65.8561,77700.0
2011-06-17 15:50:00,93.83,93.84,93.63,93.81,47300.0,65.8491,65.8561,65.7087,65.835,47300.0
2011-06-17 15:55:00,93.84,93.91,93.61,93.66,122000.0,65.8561,65.9052,65.6947,65.7298,122000.0
2011-06-20 09:30:00,93.39,93.48,93.01,93.38,60200.0,65.5403,65.6034,65.2736,65.5333,60200.0
2011-06-20 09:35:00,93.38,93.51,93.11,93.23,54800.0,65.5333,65.6245,65.3438,65.428,54800.0
2011-06-20 09:40:00,93.29,94.0,93.29,93.82,26700.0,65.4701,65.9684,65.4701,65.842,26700.0
2011-06-20 09:45:00,93.81,94.04,93.64,94.0,21200.0,65.835,65.9964,65.7157,65.9684,21200.0
2011-06-20 09:50:00,93.95,94.16,93.59,93.59,36400.0,65.9333,66.0807,65.6806,65.6806,36400.0
2011-06-20 09:55:00,93.6,93.8,93.48,93.52,20700.0,65.6877,65.828,65.6034,65.6315,20700.0
2011-06-20 10:00:00,93.59,93.81,93.23,93.23,33300.0,65.6806,65.835,65.428,65.428,33300.0
2011-06-20 10:05:00,93.38,93.54,93.08,93.11,27700.0,65.5333,65.6455,65.3227,65.3438,27700.0
2011-06-20 10:10:00,93.1,93.18,92.82,92.88,67600.0,65.3368,65.3929,65.1403,65.1824,67600.0
2011-06-20 10:15:00,92.88,93.3,92.76,93.2,48800.0,65.1824,65.4771,65.0981,65.4069,48800.0
2011-06-20 10:20:00,93.23,93.28,92.98,93.0,10200.0,65.428,65.4631,65.2525,65.2666,10200.0
2011-06-20 10:25:00,93.0,93.62,92.98,93.49,35200.0,65.2666,65.7017,65.2525,65.6105,35200.0
2011-06-20 10:30:00,93.5,93.79,93.48,93.74,21500.0,65.6175,65.821,65.6034,65.7859,21500.0
2011-06-20 10:35:00,93.77,93.81,93.63,93.71,29900.0,65.807,65.835,65.7087,65.7648,29900.0
2011-06-20 10:40:00,93.7,93.91,93.6,93.87,17200.0,65.7578,65.9052,65.6877,65.8771,17200.0
2011-06-20 10:45:00,93.94,94.16,93.86,93.94,16200.0,65.9263,66.0807,65.8701,65.9263,16200.0
2011-06-20 10:50:00,93.96,93.96,93.71,93.72,46200.0,65.9403,65.9403,65.7648,65.7719,46200.0
2011-06-20 10:55:00,93.72,93.75,93.31,93.34,25600.0,65.7719,65.7929,65.4841,65.5052,25600.0
2011-06-20 11:00:00,93.36,93.36,93.11,93.15,38000.0,65.5192,65.5192,65.3438,65.3718,38000.0
2011-06-20 11:05:00,93.15,93.36,93.15,93.17,21200.0,65.3718,65.5192,65.3718,65.3859,21200.0
2011-06-20 11:10:00,93.15,93.39,93.15,93.26,7400.0,65.3718,65.5403,65.3718,65.449,7400.0
2011-06-20 11:15:00,93.26,93.27,93.12,93.27,9600.0,65.449,65.4561,65.3508,65.4561,9600.0
2011-06-20 11:20:00,93.3,93.63,93.25,93.63,14800.0,65.4771,65.7087,65.442,65.7087,14800.0
2011-06-20 11:25:00,93.63,93.66,93.42,93.46,6700.0,65.7087,65.7298,65.5613,65.5894,6700.0
2011-06-20 11:30:00,93.44,93.56,93.37,93.55,29300.0,65.5754,65.6596,65.5262,65.6526,29300.0
2011-06-20 11:35:00,93.52,93.54,93.34,93.47,8000.0,65.6315,65.6455,65.5052,65.5964,8000.0
2011-06-20 11:40:00,93.46,93.77,93.43,93.76,10100.0,65.5894,65.807,65.5683,65.7999,10100.0
2011-06-20 11:45:00,93.77,93.88,93.77,93.88,18500.0,65.807,65.8842,65.807,65.8842,18500.0
2011-06-20 11:50:00,93.86,93.92,93.76,93.81,8600.0,65.8701,65.9122,65.7999,65.835,8600.0
2011-06-20 11:55:00,93.8,94.0,93.8,93.96,7100.0,65.828,65.9684,65.828,65.9403,7100.0
2011-06-20 12:00:00,93.94,94.17,93.94,94.02,50700.0,65.9263,66.0877,65.9263,65.9824,50700.0
2011-06-20 12:05:00,94.01,94.08,93.86,93.86,6200.0,65.9754,66.0245,65.8701,65.8701,6200.0
2011-06-20 12:10:00,93.84,93.95,93.8,93.82,7100.0,65.8561,65.9333,65.828,65.842,7100.0
2011-06-20 12:15:00,93.84,93.98,93.83,93.95,4600.0,65.8561,65.9543,65.8491,65.9333,4600.0
2011-06-20 12:20:00,93.92,93.96,93.86,93.89,4400.0,65.9122,65.9403,65.8701,65.8912,4400.0
2011-06-20 12:25:00,93.95,94.13,93.93,94.09,12500.0,65.9333,66.0596,65.9192,66.0315,12500.0
2011-06-20 12:30:00,94.04,94.05,93.89,93.96,6100.0,65.9964,66.0035,65.8912,65.9403,6100.0
2011-06-20 12:35:00,93.98,94.01,93.88,93.94,11300.0,65.9543,65.9754,65.8842,65.9263,11300.0
2011-06-20 12:40:00,93.97,93.98,93.9,93.92,8300.0,65.9473,65.9543,65.8982,65.9122,8300.0
2011-06-20 12:45:00,93.92,93.96,93.89,93.93,14600.0,65.9122,65.9403,65.8912,65.9192,14600.0
2011-06-20 12:50:00,93.94,94.02,93.78,93.83,17200.0,65.9263,65.9824,65.814,65.8491,17200.0
2011-06-20 12:55:00,93.8,93.87,93.62,93.69,17000.0,65.828,65.8771,65.7017,65.7508,17000.0
2011-06-20 13:00:00,93.7,93.74,93.56,93.6,27300.0,65.7578,65.7859,65.6596,65.6877,27300.0
2011-06-20 13:05:00,93.59,93.71,93.52,93.71,7100.0,65.6806,65.7648,65.6315,65.7648,7100.0
2011-06-20 13:10:00,93.69,93.72,93.62,93.62,4400.0,65.7508,65.7719,65.7017,65.7017,4400.0
2011-06-20 13:15:00,93.63,93.69,93.6,93.68,8000.0,65.7087,65.7508,65.6877,65.7438,8000.0
2011-06-20 13:20:00,93.69,93.69,93.51,93.59,9600.0,65.7508,65.7508,65.6245,65.6806,9600.0
2011-06-20 13:25:00,93.61,93.72,93.51,93.55,8800.0,65.6947,65.7719,65.6245,65.6526,8800.0
2011-06-20 13:30:00,93.54,93.56,93.44,93.52,14900.0,65.6455,65.6596,65.5754,65.6315,14900.0
2011-06-20 13:35:00,93.53,93.57,93.4,93.41,11300.0,65.6385,65.6666,65.5473,65.5543,11300.0
2011-06-20 13:40:00,93.44,93.48,93.32,93.32,16100.0,65.5754,65.6034,65.4911,65.4911,16100.0
2011-06-20 13:45:00,93.31,93.33,93.16,93.16,18400.0,65.4841,65.4982,65.3789,65.3789,18400.0
2011-06-20 13:50:00,93.21,93.24,93.02,93.13,25500.0,65.414,65.435,65.2806,65.3578,25500.0
2011-06-20 13:55:00,93.13,93.13,93.01,93.06,16500.0,65.3578,65.3578,65.2736,65.3087,16500.0
2011-06-20 14:00:00,93.06,93.2,93.05,93.2,35200.0,65.3087,65.4069,65.3017,65.4069,35200.0
2011-06-20 14:05:00,93.2,93.43,93.19,93.38,26400.0,65.4069,65.5683,65.3999,65.5333,26400.0
2011-06-20 14:10:00,93.42,93.45,93.3,93.36,23000.0,65.5613,65.5824,65.4771,65.5192,23000.0
2011-06-20 14:15:00,93.36,93.46,93.33,93.43,19100.0,65.5192,65.5894,65.4982,65.5683,19100.0
2011-06-20 14:20:00,93.41,93.51,93.39,93.4,17500.0,65.5543,65.6245,65.5403,65.5473,17500.0
2011-06-20 14:25:00,93.43,93.46,93.32,93.46,16100.0,65.5683,65.5894,65.4911,65.5894,16100.0
2011-06-20 14:30:00,93.45,93.72,93.43,93.68,29400.0,65.5824,65.7719,65.5683,65.7438,29400.0
2011-06-20 14:35:00,93.71,93.88,93.71,93.81,30900.0,65.7648,65.8842,65.7648,65.835,30900.0
2011-06-20 14:40:00,93.8,93.86,93.74,93.84,21400.0,65.828,65.8701,65.7859,65.8561,21400.0
2011-06-20 14:45:00,93.85,94.0,93.83,93.89,23900.0,65.8631,65.9684,65.8491,65.8912,23900.0
2011-06-20 14:50:00,93.85,93.99,93.79,93.85,26900.0,65.8631,65.9613,65.821,65.8631,26900.0
2011-06-20 14:55:00,93.86,93.96,93.86,93.89,46000.0,65.8701,65.9403,65.8701,65.8912,46000.0
2011-06-20 15:00:00,93.89,93.89,93.81,93.84,25500.0,65.8912,65.8912,65.835,65.8561,25500.0
2011-06-20 15:05:00,93.84,93.88,93.77,93.83,21900.0,65.8561,65.8842,65.807,65.8491,21900.0
2011-06-20 15:10:00,93.82,93.83,93.64,93.71,29800.0,65.842,65.8491,65.7157,65.7648,29800.0
2011-06-20 15:15:00,93.69,93.73,93.52,93.52,33500.0,65.7508,65.7789,65.6315,65.6315,33500.0
2011-06-20 15:20:00,93.51,93.51,93.29,93.44,107600.0,65.6245,65.6245,65.4701,65.5754,107600.0
2011-06-20 15:25:00,93.45,93.51,93.34,93.51,22500.0,65.5824,65.6245,65.5052,65.6245,22500.0
2011-06-20 15:30:00,93.51,93.6,93.33,93.6,28500.0,65.6245,65.6877,65.4982,65.6877,28500.0
2011-06-20 15:35:00,93.62,93.74,93.57,93.65,32700.0,65.7017,65.7859,65.6666,65.7227,32700.0
2011-06-20 15:40:00,93.65,93.67,93.29,93.29,120600.0,65.7227,65.7368,65.4701,65.4701,120600.0
2011-06-20 15:45:00,93.29,93.69,93.28,93.54,65400.0,65.4701,65.7508,65.4631,65.6455,65400.0
2011-06-20 15:50:00,93.54,93.59,93.36,93.44,48400.0,65.6455,65.6806,65.5192,65.5754,48400.0
2011-06-20 15:55:00,93.43,93.58,93.36,93.49,120000.0,65.5683,65.6736,65.5192,65.6105,120000.0
2011-06-21 09:30:00,94.26,95.0,94.23,94.84,95800.0,66.1508,66.6702,66.1298,66.5579,95800.0
2011-06-21 09:35:00,94.77,95.11,94.68,95.1,67400.0,66.5087,66.7474,66.4456,66.7403,67400.0
2011-06-21 09:40:00,95.09,95.55,95.06,95.29,82200.0,66.7333,67.0561,66.7123,66.8737,82200.0
2011-06-21 09:45:00,95.18,95.4,95.18,95.3,58700.0,66.7965,66.9509,66.7965,66.8807,58700.0
2011-06-21 09:50:00,95.29,95.74,95.29,95.65,127400.0,66.8737,67.1895,66.8737,67.1263,127400.0
2011-06-21 09:55:00,95.64,96.31,95.64,96.25,45600.0,67.1193,67.5895,67.1193,67.5474,45600.0
2011-06-21 10:00:00,96.27,96.95,96.16,96.68,114200.0,67.5614,68.0387,67.4842,67.8492,114200.0
2011-06-21 10:05:00,96.65,96.67,96.18,96.62,60600.0,67.8281,67.8421,67.4983,67.8071,60600.0
2011-06-21 10:10:00,96.6,96.72,96.22,96.62,55600.0,67.793,67.8772,67.5263,67.8071,55600.0
2011-06-21 10:15:00,96.59,96.85,96.47,96.54,49800.0,67.786,67.9685,67.7018,67.7509,49800.0
2011-06-21 10:20:00,96.55,96.94,96.53,96.93,30100.0,67.7579,68.0316,67.7439,68.0246,30100.0
2011-06-21 10:25:00,96.85,96.99,96.67,96.74,34500.0,67.9685,68.0667,67.8421,67.8913,34500.0
2011-06-21 10:30:00,96.75,96.95,96.6,96.68,30200.0,67.8983,68.0387,67.793,67.8492,30200.0
2011-06-21 10:35:00,96.67,96.67,96.32,96.49,72400.0,67.8421,67.8421,67.5965,67.7158,72400.0
2011-06-21 10:40:00,96.48,96.9,96.42,96.86,50400.0,67.7088,68.0036,67.6667,67.9755,50400.0
2011-06-21 10:45:00,96.87,97.41,96.86,97.1,91100.0,67.9825,68.3615,67.9755,68.1439,91100.0
2011-06-21 10:50:00,97.08,97.15,96.92,96.99,36200.0,68.1299,68.179,68.0176,68.0667,36200.0
2011-06-21 10:55:00,96.94,97.06,96.93,97.06,29900.0,68.0316,68.1158,68.0246,68.1158,29900.0
2011-06-21 11:00:00,97.06,97.34,97.05,97.28,35300.0,68.1158,68.3123,68.1088,68.2702,35300.0
2011-06-21 11:05:00,97.28,97.64,97.28,97.45,40000.0,68.2702,68.5229,68.2702,68.3895,40000.0
2011-06-21 11:10:00,97.43,97.46,97.14,97.18,86700.0,68.3755,68.3966,68.172,68.2001,86700.0
2011-06-21 11:15:00,97.2,97.4,97.14,97.34,65200.0,68.2141,68.3545,68.172,68.3123,65200.0
2011-06-21 11:20:00,97.36,97.6,97.34,97.5,15400.0,68.3264,68.4948,68.3123,68.4246,15400.0
2011-06-21 11:25:00,97.43,97.57,97.36,97.51,26800.0,68.3755,68.4738,68.3264,68.4317,26800.0
2011-06-21 11:30:00,97.49,97.5,97.38,97.48,27100.0,68.4176,68.4246,68.3404,68.4106,27100.0
2011-06-21 11:35:00,97.46,97.6,97.4,97.59,37100.0,68.3966,68.4948,68.3545,68.4878,37100.0
2011-06-21 11:40:00,97.57,97.6,97.41,97.43,20300.0,68.4738,68.4948,68.3615,68.3755,20300.0
2011-06-21 11:45:00,97.45,97.5,97.32,97.39,39500.0,68.3895,68.4246,68.2983,68.3474,39500.0
2011-06-21 11:50:00,97.39,97.39,96.97,97.01,28500.0,68.3474,68.3474,68.0527,68.0808,28500.0
2011-06-21 11:55:00,97.0,97.05,96.93,96.97,52300.0,68.0737,68.1088,68.0246,68.0527,52300.0
2011-06-21 12:00:00,96.98,97.01,96.92,96.96,33200.0,68.0597,68.0808,68.0176,68.0457,33200.0
2011-06-21 12:05:00,96.99,97.0,96.86,96.91,40500.0,68.0667,68.0737,67.9755,68.0106,40500.0
2011-06-21 12:10:00,96.9,96.99,96.87,96.99,16700.0,68.0036,68.0667,67.9825,68.0667,16700.0
2011-06-21 12:15:00,96.98,97.06,96.94,97.02,35600.0,68.0597,68.1158,68.0316,68.0878,35600.0
2011-06-21 12:20:00,97.05,97.15,96.94,96.95,22800.0,68.1088,68.179,68.0316,68.0387,22800.0
2011-06-21 12:25:00,96.93,97.02,96.88,96.95,21300.0,68.0246,68.0878,67.9895,68.0387,21300.0
2011-06-21 12:30:00,96.94,97.03,96.89,96.99,22300.0,68.0316,68.0948,67.9965,68.0667,22300.0
2011-06-21 12:35:00,96.98,96.98,96.57,96.64,51300.0,68.0597,68.0597,67.772,67.8211,51300.0
2011-06-21 12:40:00,96.64,96.7,96.57,96.68,26900.0,67.8211,67.8632,67.772,67.8492,26900.0
2011-06-21 12:45:00,96.68,96.79,96.67,96.77,16700.0,67.8492,67.9264,67.8421,67.9123,16700.0
2011-06-21 12:50:00,96.77,96.91,96.76,96.85,14900.0,67.9123,68.0106,67.9053,67.9685,14900.0
2011-06-21 12:55:00,96.86,96.87,96.65,96.67,15600.0,67.9755,67.9825,67.8281,67.8421,15600.0
2011-06-21 13:00:00,96.68,96.7,96.56,96.61,21800.0,67.8492,67.8632,67.765,67.8,21800.0
2011-06-21 13:05:00,96.6,96.6,96.44,96.47,12700.0,67.793,67.793,67.6807,67.7018,12700.0
2011-06-21 13:10:00,96.45,96.47,96.25,96.41,55300.0,67.6878,67.7018,67.5474,67.6597,55300.0
2011-06-21 13:15:00,96.4,96.44,96.26,96.34,44200.0,67.6527,67.6807,67.5544,67.6106,44200.0
2011-06-21 13:20:00,96.35,96.45,96.32,96.33,18900.0,67.6176,67.6878,67.5965,67.6035,18900.0
2011-06-21 13:25:00,96.35,96.39,96.27,96.31,12300.0,67.6176,67.6456,67.5614,67.5895,12300.0
2011-06-21 13:30:00,96.29,96.59,96.28,96.5,33700.0,67.5755,67.786,67.5685,67.7228,33700.0
2011-06-21 13:35:00,96.49,96.57,96.47,96.51,20400.0,67.7158,67.772,67.7018,67.7299,20400.0
2011-06-21 13:40:00,96.47,96.6,96.47,96.5,23300.0,67.7018,67.793,67.7018,67.7228,23300.0
2011-06-21 13:45:00,96.5,96.58,96.46,96.58,13900.0,67.7228,67.779,67.6948,67.779,13900.0
2011-06-21 13:50:00,96.56,96.69,96.56,96.58,19900.0,67.765,67.8562,67.765,67.779,19900.0
2011-06-21 13:55:00,96.58,96.6,96.5,96.55,14400.0,67.779,67.793,67.7228,67.7579,14400.0
2011-06-21 14:00:00,96.55,96.65,96.55,96.61,15500.0,67.7579,67.8281,67.7579,67.8,15500.0
2011-06-21 14:05:00,96.59,96.76,96.56,96.76,21500.0,67.786,67.9053,67.765,67.9053,21500.0
2011-06-21 14:10:00,96.74,97.05,96.74,97.01,38000.0,67.8913,68.1088,67.8913,68.0808,38000.0
2011-06-21 14:15:00,97.04,97.1,96.98,97.09,27800.0,68.1018,68.1439,68.0597,68.1369,27800.0
2011-06-21 14:20:00,97.11,97.2,97.06,97.12,33700.0,68.1509,68.2141,68.1158,68.158,33700.0
2011-06-21 14:25:00,97.08,97.21,97.07,97.18,21200.0,68.1299,68.2211,68.1229,68.2001,21200.0
2011-06-21 14:30:00,97.18,97.39,97.18,97.29,35500.0,68.2001,68.3474,68.2001,68.2773,35500.0
2011-06-21 14:35:00,97.28,97.57,97.22,97.57,39600.0,68.2702,68.4738,68.2281,68.4738,39600.0
2011-06-21 14:40:00,97.57,97.58,97.45,97.57,26800.0,68.4738,68.4808,68.3895,68.4738,26800.0
2011-06-21 14:45:00,97.57,97.6,97.34,97.45,27500.0,68.4738,68.4948,68.3123,68.3895,27500.0
2011-06-21 14:50:00,97.45,97.5,97.26,97.42,28700.0,68.3895,68.4246,68.2562,68.3685,28700.0
2011-06-21 14:55:00,97.42,97.49,97.36,97.36,21700.0,68.3685,68.4176,68.3264,68.3264,21700.0
2011-06-21 15:00:00,97.39,97.41,97.13,97.19,40600.0,68.3474,68.3615,68.165,68.2071,40600.0
2011-06-21 15:05:00,97.18,97.34,97.06,97.27,26600.0,68.2001,68.3123,68.1158,68.2632,26600.0
2011-06-21 15:10:00,97.24,97.26,97.08,97.09,22300.0,68.2422,68.2562,68.1299,68.1369,22300.0
2011-06-21 15:15:00,97.07,97.13,97.0,97.13,24400.0,68.1229,68.165,68.0737,68.165,24400.0
2011-06-21 15:20:00,97.14,97.21,97.09,97.15,39000.0,68.172,68.2211,68.1369,68.179,39000.0
2011-06-21 15:25:00,97.13,97.17,97.05,97.08,26200.0,68.165,68.193,68.1088,68.1299,26200.0
2011-06-21 15:30:00,97.05,97.13,96.98,97.0,46900.0,68.1088,68.165,68.0597,68.0737,46900.0
2011-06-21 15:35:00,97.01,97.07,96.99,97.06,44700.0,68.0808,68.1229,68.0667,68.1158,44700.0
2011-06-21 15:40:00,97.06,97.09,96.97,97.09,52000.0,68.1158,68.1369,68.0527,68.1369,52000.0
2011-06-21 15:45:00,97.1,97.45,97.1,97.45,105200.0,68.1439,68.3895,68.1439,68.3895,105200.0
2011-06-21 15:50:00,97.44,97.57,97.44,97.51,112600.0,68.3825,68.4738,68.3825,68.4317,112600.0
2011-06-21 15:55:00,97.51,97.53,97.39,97.52,153200.0,68.4317,68.4457,68.3474,68.4387,153200.0
2011-06-22 09:30:00,97.25,97.52,97.0,97.41,59400.0,68.2492,68.4387,68.0737,68.3615,59400.0
2011-06-22 09:35:00,97.44,98.43,97.44,98.32,88400.0,68.3825,69.0773,68.3825,69.0001,88400.0
2011-06-22 09:40:00,98.4,98.79,98.18,98.68,109000.0,69.0562,69.3299,68.9019,69.2527,109000.0
2011-06-22 09:45:00,98.68,99.45,98.65,98.94,120000.0,69.2527,69.7931,69.2317,69.4352,120000.0
2011-06-22 09:50:00,99.06,99.06,98.56,98.69,77200.0,69.5194,69.5194,69.1685,69.2598,77200.0
2011-06-22 09:55:00,98.7,99.06,98.55,99.0,66400.0,69.2668,69.5194,69.1615,69.4773,66400.0
2011-06-22 10:00:00,98.96,99.04,98.54,98.7,71800.0,69.4493,69.5054,69.1545,69.2668,71800.0
2011-06-22 10:05:00,98.7,98.91,98.5,98.58,49000.0,69.2668,69.4142,69.1264,69.1826,49000.0
2011-06-22 10:10:00,98.5,98.6,98.2,98.24,62700.0,69.1264,69.1966,68.9159,68.944,62700.0
2011-06-22 10:15:00,98.18,98.34,97.84,98.25,66800.0,68.9019,69.0141,68.6632,68.951,66800.0
2011-06-22 10:20:00,98.22,98.67,98.1,98.67,40600.0,68.9299,69.2457,68.8457,69.2457,40600.0
2011-06-22 10:25:00,98.64,98.64,98.27,98.35,39800.0,69.2247,69.2247,68.965,69.0212,39800.0
2011-06-22 10:30:00,98.37,98.64,98.34,98.49,40300.0,69.0352,69.2247,69.0141,69.1194,40300.0
2011-06-22 10:35:00,98.51,98.51,98.25,98.28,34400.0,69.1334,69.1334,68.951,68.972,34400.0
2011-06-22 10:40:00,98.28,98.63,98.28,98.46,29700.0,68.972,69.2177,68.972,69.0984,29700.0
2011-06-22 10:45:00,98.48,98.7,98.43,98.61,28700.0,69.1124,69.2668,69.0773,69.2036,28700.0
2011-06-22 10:50:00,98.62,98.8,98.55,98.8,21900.0,69.2106,69.337,69.1615,69.337,21900.0
2011-06-22 10:55:00,98.76,99.08,98.73,98.95,70500.0,69.3089,69.5335,69.2878,69.4422,70500.0
2011-06-22 11:00:00,98.91,98.92,98.52,98.69,39100.0,69.4142,69.4212,69.1405,69.2598,39100.0
2011-06-22 11:05:00,98.7,98.73,98.4,98.46,33100.0,69.2668,69.2878,69.0562,69.0984,33100.0
2011-06-22 11:10:00,98.49,98.5,98.14,98.17,55700.0,69.1194,69.1264,68.8738,68.8948,55700.0
2011-06-22 11:15:00,98.16,98.34,98.16,98.34,27300.0,68.8878,69.0141,68.8878,69.0141,27300.0
2011-06-22 11:20:00,98.37,98.39,98.18,98.28,15700.0,69.0352,69.0492,68.9019,68.972,15700.0
2011-06-22 11:25:00,98.28,98.38,98.18,98.24,21200.0,68.972,69.0422,68.9019,68.944,21200.0
2011-06-22 11:30:00,98.28,98.41,98.25,98.29,54900.0,68.972,69.0633,68.951,68.9791,54900.0
2011-06-22 11:35:00,98.3,98.44,98.24,98.4,18400.0,68.9861,69.0843,68.944,69.0562,18400.0
2011-06-22 11:40:00,98.35,98.36,98.01,98.15,20900.0,69.0212,69.0282,68.7825,68.8808,20900.0
2011-06-22 11:45:00,98.15,98.22,98.08,98.08,22700.0,68.8808,68.9299,68.8317,68.8317,22700.0
2011-06-22 11:50:00,98.08,98.16,98.04,98.1,18200.0,68.8317,68.8878,68.8036,68.8457,18200.0
2011-06-22 11:55:00,98.11,98.13,98.01,98.02,13600.0,68.8527,68.8668,68.7825,68.7896,13600.0
2011-06-22 12:00:00,98.01,98.02,97.69,97.78,35000.0,68.7825,68.7896,68.558,68.6211,35000.0
2011-06-22 12:05:00,97.78,97.89,97.77,97.83,18600.0,68.6211,68.6983,68.6141,68.6562,18600.0
2011-06-22 12:10:00,97.83,97.9,97.76,97.8,19600.0,68.6562,68.7054,68.6071,68.6352,19600.0
2011-06-22 12:15:00,97.78,97.85,97.48,97.52,29000.0,68.6211,68.6703,68.4106,68.4387,29000.0
2011-06-22 12:20:00,97.52,97.54,97.37,97.41,32800.0,68.4387,68.4527,68.3334,68.3615,32800.0
2011-06-22 12:25:00,97.42,97.73,97.33,97.72,24400.0,68.3685,68.586,68.3053,68.579,24400.0
2011-06-22 12:30:00,97.67,97.74,97.35,97.4,33200.0,68.5439,68.5931,68.3194,68.3545,33200.0
2011-06-22 12:35:00,97.38,97.61,97.25,97.61,24300.0,68.3404,68.5018,68.2492,68.5018,24300.0
2011-06-22 12:40:00,97.62,97.88,97.57,97.85,36700.0,68.5089,68.6913,68.4738,68.6703,36700.0
2011-06-22 12:45:00,97.84,98.09,97.84,98.03,31200.0,68.6632,68.8387,68.6632,68.7966,31200.0
2011-06-22 12:50:00,98.07,98.12,98.02,98.06,14600.0,68.8247,68.8597,68.7896,68.8176,14600.0
2011-06-22 12:55:00,98.05,98.08,97.98,98.05,11900.0,68.8106,68.8317,68.7615,68.8106,11900.0
2011-06-22 13:00:00,98.01,98.11,97.94,98.03,31300.0,68.7825,68.8527,68.7334,68.7966,31300.0
2011-06-22 13:05:00,98.03,98.05,97.98,98.04,16300.0,68.7966,68.8106,68.7615,68.8036,16300.0
2011-06-22 13:10:00,98.07,98.08,97.89,97.89,9500.0,68.8247,68.8317,68.6983,68.6983,9500.0
2011-06-22 13:15:00,97.92,98.02,97.84,97.98,13700.0,68.7194,68.7896,68.6632,68.7615,13700.0
2011-06-22 13:20:00,97.97,98.06,97.85,97.89,15600.0,68.7545,68.8176,68.6703,68.6983,15600.0
2011-06-22 13:25:00,97.91,98.02,97.84,98.02,22200.0,68.7124,68.7896,68.6632,68.7896,22200.0
2011-06-22 13:30:00,97.99,97.99,97.82,97.92,22800.0,68.7685,68.7685,68.6492,68.7194,22800.0
2011-06-22 13:35:00,97.9,97.92,97.81,97.88,14800.0,68.7054,68.7194,68.6422,68.6913,14800.0
2011-06-22 13:40:00,97.88,97.95,97.82,97.95,18800.0,68.6913,68.7404,68.6492,68.7404,18800.0
2011-06-22 13:45:00,97.94,97.99,97.89,97.98,14800.0,68.7334,68.7685,68.6983,68.7615,14800.0
2011-06-22 13:50:00,97.97,97.98,97.89,97.95,16700.0,68.7545,68.7615,68.6983,68.7404,16700.0
2011-06-22 13:55:00,97.94,98.22,97.93,98.14,41000.0,68.7334,68.9299,68.7264,68.8738,41000.0
2011-06-22 14:00:00,98.15,98.21,97.8,97.8,72200.0,68.8808,68.9229,68.6352,68.6352,72200.0
2011-06-22 14:05:00,97.8,97.87,97.66,97.84,66200.0,68.6352,68.6843,68.5369,68.6632,66200.0
2011-06-22 14:10:00,97.84,97.85,97.67,97.7,28300.0,68.6632,68.6703,68.5439,68.565,28300.0
2011-06-22 14:15:00,97.71,97.78,97.65,97.7,18700.0,68.572,68.6211,68.5299,68.565,18700.0
2011-06-22 14:20:00,97.67,97.9,97.66,97.85,13200.0,68.5439,68.7054,68.5369,68.6703,13200.0
2011-06-22 14:25:00,97.83,97.9,97.54,97.55,29600.0,68.6562,68.7054,68.4527,68.4597,29600.0
2011-06-22 14:30:00,97.55,97.63,97.51,97.62,23200.0,68.4597,68.5159,68.4317,68.5089,23200.0
2011-06-22 14:35:00,97.61,97.64,97.36,97.36,32800.0,68.5018,68.5229,68.3264,68.3264,32800.0
2011-06-22 14:40:00,97.38,97.42,97.17,97.22,36300.0,68.3404,68.3685,68.193,68.2281,36300.0
2011-06-22 14:45:00,97.21,97.34,97.2,97.27,27500.0,68.2211,68.3123,68.2141,68.2632,27500.0
2011-06-22 14:50:00,97.26,97.32,96.98,97.01,54800.0,68.2562,68.2983,68.0597,68.0808,54800.0
2011-06-22 14:55:00,97.01,97.03,96.7,96.86,66300.0,68.0808,68.0948,67.8632,67.9755,66300.0
2011-06-22 15:00:00,96.83,96.93,96.77,96.89,39800.0,67.9544,68.0246,67.9123,67.9965,39800.0
2011-06-22 15:05:00,96.91,96.93,96.82,96.93,35800.0,68.0106,68.0246,67.9474,68.0246,35800.0
2011-06-22 15:10:00,96.93,96.95,96.8,96.83,42000.0,68.0246,68.0387,67.9334,67.9544,42000.0
2011-06-22 15:15:00,96.81,96.87,96.75,96.85,40500.0,67.9404,67.9825,67.8983,67.9685,40500.0
2011-06-22 15:20:00,96.85,96.91,96.8,96.84,34100.0,67.9685,68.0106,67.9334,67.9615,34100.0
2011-06-22 15:25:00,96.86,96.93,96.77,96.86,34600.0,67.9755,68.0246,67.9123,67.9755,34600.0
2011-06-22 15:30:00,96.85,96.85,96.57,96.64,84700.0,67.9685,67.9685,67.772,67.8211,84700.0
2011-06-22 15:35:00,96.66,96.78,96.45,96.45,52600.0,67.8351,67.9193,67.6878,67.6878,52600.0
2011-06-22 15:40:00,96.47,96.49,96.08,96.1,74400.0,67.7018,67.7158,67.4281,67.4421,74400.0
2011-06-22 15:45:00,96.07,96.2,96.01,96.13,78300.0,67.4211,67.5123,67.379,67.4632,78300.0
2011-06-22 15:50:00,96.11,96.28,96.05,96.07,67400.0,67.4491,67.5685,67.407,67.4211,67400.0
2011-06-22 15:55:00,96.07,96.11,95.98,96.11,100900.0,67.4211,67.4491,67.3579,67.4491,100900.0
2011-06-23 09:30:00,94.0,94.27,93.77,93.93,95700.0,65.9684,66.1579,65.807,65.9192,95700.0
2011-06-23 09:35:00,93.93,94.22,93.49,94.02,75300.0,65.9192,66.1228,65.6105,65.9824,75300.0
2011-06-23 09:40:00,94.02,94.4,93.71,93.75,130900.0,65.9824,66.2491,65.7648,65.7929,130900.0
2011-06-23 09:45:00,93.74,94.33,93.69,94.1,111000.0,65.7859,66.2,65.7508,66.0385,111000.0
2011-06-23 09:50:00,94.1,94.18,93.74,93.81,127900.0,66.0385,66.0947,65.7859,65.835,127900.0
2011-06-23 09:55:00,93.8,93.96,93.77,93.82,88000.0,65.828,65.9403,65.807,65.842,88000.0
2011-06-23 10:00:00,93.92,94.17,93.91,94.12,60000.0,65.9122,66.0877,65.9052,66.0526,60000.0
2011-06-23 10:05:00,94.09,94.83,94.06,94.83,119800.0,66.0315,66.5509,66.0105,66.5509,119800.0
2011-06-23 10:10:00,94.76,95.24,94.61,94.96,82000.0,66.5017,66.8386,66.3965,66.6421,82000.0
2011-06-23 10:15:00,94.98,94.98,94.67,94.77,54800.0,66.6561,66.6561,66.4386,66.5087,54800.0
2011-06-23 10:20:00,94.79,94.94,94.43,94.43,49900.0,66.5228,66.6281,66.2701,66.2701,49900.0
2011-06-23 10:25:00,94.4,94.7,94.26,94.68,44400.0,66.2491,66.4596,66.1508,66.4456,44400.0
2011-06-23 10:30:00,94.63,94.76,94.44,94.49,38700.0,66.4105,66.5017,66.2772,66.3122,38700.0
2011-06-23 10:35:00,94.45,94.45,94.23,94.37,48600.0,66.2842,66.2842,66.1298,66.228,48600.0
2011-06-23 10:40:00,94.35,94.42,94.12,94.21,30500.0,66.214,66.2631,66.0526,66.1157,30500.0
2011-06-23 10:45:00,94.28,94.35,93.89,93.95,54400.0,66.1649,66.214,65.8912,65.9333,54400.0
2011-06-23 10:50:00,93.95,94.14,93.81,94.06,16700.0,65.9333,66.0666,65.835,66.0105,16700.0
2011-06-23 10:55:00,94.04,94.49,93.98,94.39,23500.0,65.9964,66.3122,65.9543,66.2421,23500.0
2011-06-23 11:00:00,94.44,94.51,94.32,94.41,27300.0,66.2772,66.3263,66.1929,66.2561,27300.0
2011-06-23 11:05:00,94.37,94.52,94.37,94.5,20100.0,66.228,66.3333,66.228,66.3193,20100.0
2011-06-23 11:10:00,94.47,94.59,94.35,94.36,57200.0,66.2982,66.3824,66.214,66.221,57200.0
2011-06-23 11:15:00,94.36,94.49,94.33,94.39,58200.0,66.221,66.3122,66.2,66.2421,58200.0
2011-06-23 11:20:00,94.42,94.64,94.38,94.5,42000.0,66.2631,66.4175,66.235,66.3193,42000.0
2011-06-23 11:25:00,94.49,94.93,94.47,94.91,14100.0,66.3122,66.621,66.2982,66.607,14100.0
2011-06-23 11:30:00,94.9,95.19,94.86,95.1,13400.0,66.6,66.8035,66.5719,66.7403,13400.0
2011-06-23 11:35:00,95.12,95.13,94.7,94.79,42800.0,66.7544,66.7614,66.4596,66.5228,42800.0
2011-06-23 11:40:00,94.74,94.81,94.69,94.74,43900.0,66.4877,66.5368,66.4526,66.4877,43900.0
2011-06-23 11:45:00,94.74,94.8,94.67,94.69,26800.0,66.4877,66.5298,66.4386,66.4526,26800.0
2011-06-23 11:50:00,94.7,94.74,94.51,94.57,35400.0,66.4596,66.4877,66.3263,66.3684,35400.0
2011-06-23 11:55:00,94.54,94.92,94.48,94.9,25700.0,66.3473,66.614,66.3052,66.6,25700.0
2011-06-23 12:00:00,94.9,95.39,94.9,95.37,29400.0,66.6,66.9439,66.6,66.9298,29400.0
2011-06-23 12:05:00,95.33,95.5,95.33,95.44,39800.0,66.9017,67.0211,66.9017,66.9789,39800.0
2011-06-23 12:10:00,95.47,95.51,95.34,95.48,26700.0,67.0,67.0281,66.9088,67.007,26700.0
2011-06-23 12:15:00,95.46,95.49,95.21,95.31,20500.0,66.993,67.014,66.8175,66.8877,20500.0
2011-06-23 12:20:00,95.3,95.33,95.2,95.25,23700.0,66.8807,66.9017,66.8105,66.8456,23700.0
2011-06-23 12:25:00,95.22,95.23,95.02,95.08,38100.0,66.8246,66.8316,66.6842,66.7263,38100.0
2011-06-23 12:30:00,95.05,95.15,94.99,95.09,37700.0,66.7052,66.7754,66.6631,66.7333,37700.0
2011-06-23 12:35:00,95.05,95.27,95.05,95.23,27200.0,66.7052,66.8596,66.7052,66.8316,27200.0
2011-06-23 12:40:00,95.22,95.43,95.2,95.42,30400.0,66.8246,66.9719,66.8105,66.9649,30400.0
2011-06-23 12:45:00,95.42,95.76,95.4,95.76,30900.0,66.9649,67.2035,66.9509,67.2035,30900.0
2011-06-23 12:50:00,95.77,96.25,95.76,96.2,78800.0,67.2105,67.5474,67.2035,67.5123,78800.0
2011-06-23 12:55:00,96.18,96.25,96.12,96.24,20400.0,67.4983,67.5474,67.4562,67.5404,20400.0
2011-06-23 13:00:00,96.24,96.46,96.14,96.44,43900.0,67.5404,67.6948,67.4702,67.6807,43900.0
2011-06-23 13:05:00,96.4,96.74,96.4,96.59,34100.0,67.6527,67.8913,67.6527,67.786,34100.0
2011-06-23 13:10:00,96.6,96.63,96.43,96.43,31000.0,67.793,67.8141,67.6737,67.6737,31000.0
2011-06-23 13:15:00,96.45,96.54,96.36,96.41,18700.0,67.6878,67.7509,67.6246,67.6597,18700.0
2011-06-23 13:20:00,96.41,96.52,96.33,96.34,15300.0,67.6597,67.7369,67.6035,67.6106,15300.0
2011-06-23 13:25:00,96.32,96.47,96.28,96.41,12600.0,67.5965,67.7018,67.5685,67.6597,12600.0
2011-06-23 13:30:00,96.48,96.93,96.45,96.88,28700.0,67.7088,68.0246,67.6878,67.9895,28700.0
2011-06-23 13:35:00,96.83,96.96,96.66,96.7,19000.0,67.9544,68.0457,67.8351,67.8632,19000.0
2011-06-23 13:40:00,96.72,96.72,96.49,96.54,22700.0,67.8772,67.8772,67.7158,67.7509,22700.0
2011-06-23 13:45:00,96.49,96.63,96.36,96.46,29600.0,67.7158,67.8141,67.6246,67.6948,29600.0
2011-06-23 13:50:00,96.45,96.45,96.08,96.18,29500.0,67.6878,67.6878,67.4281,67.4983,29500.0
2011-06-23 13:55:00,96.19,96.45,96.13,96.43,17500.0,67.5053,67.6878,67.4632,67.6737,17500.0
2011-06-23 14:00:00,96.45,96.49,96.1,96.14,29600.0,67.6878,67.7158,67.4421,67.4702,29600.0
2011-06-23 14:05:00,96.09,96.19,95.95,96.15,25300.0,67.4351,67.5053,67.3369,67.4772,25300.0
2011-06-23 14:10:00,96.15,96.29,96.07,96.09,24800.0,67.4772,67.5755,67.4211,67.4351,24800.0
2011-06-23 14:15:00,96.09,96.12,95.88,96.07,28000.0,67.4351,67.4562,67.2877,67.4211,28000.0
2011-06-23 14:20:00,96.05,96.12,95.96,96.11,20800.0,67.407,67.4562,67.3439,67.4491,20800.0
2011-06-23 14:25:00,96.11,96.25,96.11,96.19,42500.0,67.4491,67.5474,67.4491,67.5053,42500.0
2011-06-23 14:30:00,96.2,96.38,96.17,96.27,45300.0,67.5123,67.6386,67.4913,67.5614,45300.0
2011-06-23 14:35:00,96.24,96.41,96.14,96.19,53900.0,67.5404,67.6597,67.4702,67.5053,53900.0
2011-06-23 14:40:00,96.19,96.3,96.11,96.27,47400.0,67.5053,67.5825,67.4491,67.5614,47400.0
2011-06-23 14:45:00,96.26,96.31,96.08,96.12,42100.0,67.5544,67.5895,67.4281,67.4562,42100.0
2011-06-23 14:50:00,96.11,96.36,96.04,96.31,36800.0,67.4491,67.6246,67.4,67.5895,36800.0
2011-06-23 14:55:00,96.28,97.52,96.23,97.5,115000.0,67.5685,68.4387,67.5334,68.4246,115000.0
2011-06-23 15:00:00,97.54,97.58,96.76,96.98,109700.0,68.4527,68.4808,67.9053,68.0597,109700.0
2011-06-23 15:05:00,96.95,97.59,96.82,97.39,44300.0,68.0387,68.4878,67.9474,68.3474,44300.0
2011-06-23 15:10:00,97.43,97.62,97.18,97.54,44000.0,68.3755,68.5089,68.2001,68.4527,44000.0
2011-06-23 15:15:00,97.53,97.91,97.5,97.73,67000.0,68.4457,68.7124,68.4246,68.586,67000.0
2011-06-23 15:20:00,97.76,98.17,97.63,98.02,114100.0,68.6071,68.8948,68.5159,68.7896,114100.0
2011-06-23 15:25:00,98.01,98.18,97.82,97.82,58500.0,68.7825,68.9019,68.6492,68.6492,58500.0
2011-06-23 15:30:00,97.82,97.93,97.24,97.28,108000.0,68.6492,68.7264,68.2422,68.2702,108000.0
2011-06-23 15:35:00,97.28,97.68,97.2,97.46,59900.0,68.2702,68.551,68.2141,68.3966,59900.0
2011-06-23 15:40:00,97.43,97.97,97.41,97.77,61300.0,68.3755,68.7545,68.3615,68.6141,61300.0
2011-06-23 15:45:00,97.82,98.23,97.68,98.1,101100.0,68.6492,68.9369,68.551,68.8457,101100.0
2011-06-23 15:50:00,98.1,98.22,97.97,98.17,174800.0,68.8457,68.9299,68.7545,68.8948,174800.0
2011-06-23 15:55:00,98.16,98.4,97.75,98.33,240000.0,68.8878,69.0562,68.6001,69.0071,240000.0
2011-06-24 09:30:00,99.08,99.38,99.0,99.3,148800.0,69.5335,69.744,69.4773,69.6879,148800.0
2011-06-24 09:35:00,99.31,100.0,99.13,99.98,93900.0,69.6949,70.1791,69.5686,70.1651,93900.0
2011-06-24 09:40:00,99.99,100.0,99.38,99.42,96800.0,70.1721,70.1791,69.744,69.7721,96800.0
2011-06-24 09:45:00,99.42,99.52,98.91,99.2,101800.0,69.7721,69.8423,69.4142,69.6177,101800.0
2011-06-24 09:50:00,99.17,99.4,98.9,99.38,86300.0,69.5966,69.758,69.4071,69.744,86300.0
2011-06-24 09:55:00,99.4,99.62,99.34,99.49,54500.0,69.758,69.9124,69.7159,69.8212,54500.0
2011-06-24 10:00:00,99.42,99.68,99.18,99.44,106600.0,69.7721,69.9545,69.6036,69.7861,106600.0
2011-06-24 10:05:00,99.43,99.61,99.23,99.38,72500.0,69.7791,69.9054,69.6387,69.744,72500.0
2011-06-24 10:10:00,99.33,99.33,98.54,98.66,48400.0,69.7089,69.7089,69.1545,69.2387,48400.0
2011-06-24 10:15:00,98.63,98.93,98.62,98.81,39800.0,69.2177,69.4282,69.2106,69.344,39800.0
2011-06-24 10:20:00,98.87,98.97,98.69,98.89,27100.0,69.3861,69.4563,69.2598,69.4001,27100.0
2011-06-24 10:25:00,98.88,98.88,98.58,98.65,53900.0,69.3931,69.3931,69.1826,69.2317,53900.0
2011-06-24 10:30:00,98.62,98.8,98.5,98.8,55500.0,69.2106,69.337,69.1264,69.337,55500.0
2011-06-24 10:35:00,98.75,98.9,98.58,98.76,25700.0,69.3019,69.4071,69.1826,69.3089,25700.0
2011-06-24 10:40:00,98.71,98.95,98.56,98.57,62400.0,69.2738,69.4422,69.1685,69.1756,62400.0
2011-06-24 10:45:00,98.57,98.64,98.29,98.36,42500.0,69.1756,69.2247,68.9791,69.0282,42500.0
2011-06-24 10:50:00,98.36,98.61,98.17,98.57,33200.0,69.0282,69.2036,68.8948,69.1756,33200.0
2011-06-24 10:55:00,98.56,98.8,98.48,98.77,17400.0,69.1685,69.337,69.1124,69.3159,17400.0
2011-06-24 11:00:00,98.78,99.15,98.59,98.71,43800.0,69.3229,69.5826,69.1896,69.2738,43800.0
2011-06-24 11:05:00,98.7,98.72,98.5,98.68,34500.0,69.2668,69.2808,69.1264,69.2527,34500.0
2011-06-24 11:10:00,98.72,98.78,98.35,98.48,61000.0,69.2808,69.3229,69.0212,69.1124,61000.0
2011-06-24 11:15:00,98.47,98.56,98.39,98.48,48800.0,69.1054,69.1685,69.0492,69.1124,48800.0
2011-06-24 11:20:00,98.52,98.52,98.28,98.46,38600.0,69.1405,69.1405,68.972,69.0984,38600.0
2011-06-24 11:25:00,98.46,98.5,98.26,98.46,45600.0,69.0984,69.1264,68.958,69.0984,45600.0
2011-06-24 11:30:00,98.47,98.58,98.25,98.34,41300.0,69.1054,69.1826,68.951,69.0141,41300.0
2011-06-24 11:35:00,98.34,98.48,98.31,98.38,29900.0,69.0141,69.1124,68.9931,69.0422,29900.0
2011-06-24 11:40:00,98.37,98.5,98.14,98.44,37800.0,69.0352,69.1264,68.8738,69.0843,37800.0
2011-06-24 11:45:00,98.42,98.49,98.34,98.41,23600.0,69.0703,69.1194,69.0141,69.0633,23600.0
2011-06-24 11:50:00,98.38,98.42,98.29,98.32,33300.0,69.0422,69.0703,68.9791,69.0001,33300.0
2011-06-24 11:55:00,98.3,98.31,97.76,97.81,56800.0,68.9861,68.9931,68.6071,68.6422,56800.0
2011-06-24 12:00:00,97.79,97.98,97.68,97.96,39400.0,68.6282,68.7615,68.551,68.7475,39400.0
2011-06-24 12:05:00,97.96,97.96,97.55,97.62,41300.0,68.7475,68.7475,68.4597,68.5089,41300.0
2011-06-24 12:10:00,97.58,97.65,97.43,97.54,24300.0,68.4808,68.5299,68.3755,68.4527,24300.0
2011-06-24 12:15:00,97.55,97.76,97.51,97.65,16100.0,68.4597,68.6071,68.4317,68.5299,16100.0
2011-06-24 12:20:00,97.66,97.72,97.37,97.37,31100.0,68.5369,68.579,68.3334,68.3334,31100.0
2011-06-24 12:25:00,97.4,97.68,97.37,97.63,30200.0,68.3545,68.551,68.3334,68.5159,30200.0
2011-06-24 12:30:00,97.66,97.77,97.55,97.76,20300.0,68.5369,68.6141,68.4597,68.6071,20300.0
2011-06-24 12:35:00,97.79,97.9,97.69,97.74,13800.0,68.6282,68.7054,68.558,68.5931,13800.0
2011-06-24 12:40:00,97.73,97.73,97.47,97.63,18400.0,68.586,68.586,68.4036,68.5159,18400.0
2011-06-24 12:45:00,97.65,97.65,97.38,97.38,30600.0,68.5299,68.5299,68.3404,68.3404,30600.0
2011-06-24 12:50:00,97.38,97.47,97.13,97.25,22800.0,68.3404,68.4036,68.165,68.2492,22800.0
2011-06-24 12:55:00,97.26,97.36,97.2,97.32,10800.0,68.2562,68.3264,68.2141,68.2983,10800.0
2011-06-24 13:00:00,97.34,97.34,96.84,96.97,35700.0,68.3123,68.3123,67.9615,68.0527,35700.0
2011-06-24 13:05:00,96.93,97.09,96.93,97.08,21400.0,68.0246,68.1369,68.0246,68.1299,21400.0
2011-06-24 13:10:00,97.05,97.18,96.95,97.03,26600.0,68.1088,68.2001,68.0387,68.0948,26600.0
2011-06-24 13:15:00,97.02,97.15,96.95,97.1,18100.0,68.0878,68.179,68.0387,68.1439,18100.0
2011-06-24 13:20:00,97.11,97.26,97.03,97.18,28600.0,68.1509,68.2562,68.0948,68.2001,28600.0
2011-06-24 13:25:00,97.2,97.2,97.09,97.12,19200.0,68.2141,68.2141,68.1369,68.158,19200.0
2011-06-24 13:30:00,97.12,97.17,97.04,97.09,28500.0,68.158,68.193,68.1018,68.1369,28500.0
2011-06-24 13:35:00,97.07,97.41,97.05,97.33,42400.0,68.1229,68.3615,68.1088,68.3053,42400.0
2011-06-24 13:40:00,97.36,97.49,97.18,97.21,42000.0,68.3264,68.4176,68.2001,68.2211,42000.0
2011-06-24 13:45:00,97.23,97.34,97.22,97.24,29000.0,68.2352,68.3123,68.2281,68.2422,29000.0
2011-06-24 13:50:00,97.23,97.27,97.14,97.17,32900.0,68.2352,68.2632,68.172,68.193,32900.0
2011-06-24 13:55:00,97.16,97.16,96.88,97.06,98200.0,68.186,68.186,67.9895,68.1158,98200.0
2011-06-24 14:00:00,97.03,97.13,97.03,97.06,97600.0,68.0948,68.165,68.0948,68.1158,97600.0
2011-06-24 14:05:00,97.05,97.1,96.92,96.96,29900.0,68.1088,68.1439,68.0176,68.0457,29900.0
2011-06-24 14:10:00,96.99,97.02,96.77,96.8,50000.0,68.0667,68.0878,67.9123,67.9334,50000.0
2011-06-24 14:15:00,96.78,97.18,96.77,97.18,48500.0,67.9193,68.2001,67.9123,68.2001,48500.0
2011-06-24 14:20:00,97.16,97.25,96.98,97.25,53400.0,68.186,68.2492,68.0597,68.2492,53400.0
2011-06-24 14:25:00,97.25,97.32,97.19,97.25,48500.0,68.2492,68.2983,68.2071,68.2492,48500.0
2011-06-24 14:30:00,97.25,97.3,97.11,97.11,64300.0,68.2492,68.2843,68.1509,68.1509,64300.0
2011-06-24 14:35:00,97.09,97.12,96.95,96.99,51400.0,68.1369,68.158,68.0387,68.0667,51400.0
2011-06-24 14:40:00,97.0,97.37,96.99,97.33,49900.0,68.0737,68.3334,68.0667,68.3053,49900.0
2011-06-24 14:45:00,97.33,97.48,97.17,97.17,50000.0,68.3053,68.4106,68.193,68.193,50000.0
2011-06-24 14:50:00,97.15,97.28,97.14,97.2,49100.0,68.179,68.2702,68.172,68.2141,49100.0
2011-06-24 14:55:00,97.19,97.2,96.9,97.0,65600.0,68.2071,68.2141,68.0036,68.0737,65600.0
2011-06-24 15:00:00,97.0,97.02,96.76,96.78,46200.0,68.0737,68.0878,67.9053,67.9193,46200.0
2011-06-24 15:05:00,96.78,96.78,96.48,96.51,50000.0,67.9193,67.9193,67.7088,67.7299,50000.0
2011-06-24 15:10:00,96.49,96.68,96.39,96.44,65900.0,67.7158,67.8492,67.6456,67.6807,65900.0
2011-06-24 15:15:00,96.48,96.53,96.26,96.31,94300.0,67.7088,67.7439,67.5544,67.5895,94300.0
2011-06-24 15:20:00,96.31,96.4,96.29,96.36,65400.0,67.5895,67.6527,67.5755,67.6246,65400.0
2011-06-24 15:25:00,96.35,96.7,96.35,96.68,74100.0,67.6176,67.8632,67.6176,67.8492,74100.0
2011-06-24 15:30:00,96.68,97.1,96.66,97.1,94500.0,67.8492,68.1439,67.8351,68.1439,94500.0
2011-06-24 15:35:00,97.11,97.13,96.81,96.89,80600.0,68.1509,68.165,67.9404,67.9965,80600.0
2011-06-24 15:40:00,96.88,96.98,96.66,96.76,79600.0,67.9895,68.0597,67.8351,67.9053,79600.0
2011-06-24 15:45:00,96.76,96.87,96.56,96.67,90400.0,67.9053,67.9825,67.765,67.8421,90400.0
2011-06-24 15:50:00,96.68,96.81,96.62,96.72,95500.0,67.8492,67.9404,67.8071,67.8772,95500.0
2011-06-24 15:55:00,96.72,96.75,96.6,96.67,267800.0,67.8772,67.8983,67.793,67.8421,267800.0
2011-06-27 09:30:00,96.69,96.85,96.32,96.58,56400.0,67.8562,67.9685,67.5965,67.779,56400.0
2011-06-27 09:35:00,96.54,96.61,96.02,96.05,38000.0,67.7509,67.8,67.386,67.407,38000.0
2011-06-27 09:40:00,96.01,96.67,95.66,96.65,38100.0,67.379,67.8421,67.1333,67.8281,38100.0
2011-06-27 09:45:00,96.67,96.75,96.35,96.63,35700.0,67.8421,67.8983,67.6176,67.8141,35700.0
2011-06-27 09:50:00,96.56,96.9,96.5,96.79,40400.0,67.765,68.0036,67.7228,67.9264,40400.0
2011-06-27 09:55:00,96.83,96.83,96.5,96.53,30300.0,67.9544,67.9544,67.7228,67.7439,30300.0
2011-06-27 10:00:00,96.55,96.67,96.39,96.5,31200.0,67.7579,67.8421,67.6456,67.7228,31200.0
2011-06-27 10:05:00,96.5,96.54,96.24,96.32,10500.0,67.7228,67.7509,67.5404,67.5965,10500.0
2011-06-27 10:10:00,96.26,96.53,96.26,96.47,11300.0,67.5544,67.7439,67.5544,67.7018,11300.0
2011-06-27 10:15:00,96.5,96.8,96.44,96.78,26400.0,67.7228,67.9334,67.6807,67.9193,26400.0
2011-06-27 10:20:00,96.82,96.85,96.64,96.76,26400.0,67.9474,67.9685,67.8211,67.9053,26400.0
2011-06-27 10:25:00,96.8,96.9,96.75,96.88,31100.0,67.9334,68.0036,67.8983,67.9895,31100.0
2011-06-27 10:30:00,96.9,97.09,96.8,96.84,53500.0,68.0036,68.1369,67.9334,67.9615,53500.0
2011-06-27 10:35:00,96.86,96.9,96.69,96.69,16400.0,67.9755,68.0036,67.8562,67.8562,16400.0
2011-06-27 10:40:00,96.69,96.9,96.66,96.86,14600.0,67.8562,68.0036,67.8351,67.9755,14600.0
2011-06-27 10:45:00,96.86,97.0,96.76,96.96,25800.0,67.9755,68.0737,67.9053,68.0457,25800.0
2011-06-27 10:50:00,96.95,96.99,96.64,96.72,42200.0,68.0387,68.0667,67.8211,67.8772,42200.0
2011-06-27 10:55:00,96.77,96.85,96.71,96.8,15100.0,67.9123,67.9685,67.8702,67.9334,15100.0
2011-06-27 11:00:00,96.81,96.93,96.73,96.86,27200.0,67.9404,68.0246,67.8843,67.9755,27200.0
2011-06-27 11:05:00,96.83,96.92,96.61,96.66,33500.0,67.9544,68.0176,67.8,67.8351,33500.0
2011-06-27 11:10:00,96.61,96.7,96.52,96.65,7400.0,67.8,67.8632,67.7369,67.8281,7400.0
2011-06-27 11:15:00,96.66,96.7,96.41,96.5,26100.0,67.8351,67.8632,67.6597,67.7228,26100.0
2011-06-27 11:20:00,96.49,96.67,96.49,96.57,11600.0,67.7158,67.8421,67.7158,67.772,11600.0
2011-06-27 11:25:00,96.56,96.63,96.51,96.58,7800.0,67.765,67.8141,67.7299,67.779,7800.0
2011-06-27 11:30:00,96.53,96.61,96.49,96.61,5000.0,67.7439,67.8,67.7158,67.8,5000.0
2011-06-27 11:35:00,96.65,96.89,96.57,96.81,18700.0,67.8281,67.9965,67.772,67.9404,18700.0
2011-06-27 11:40:00,96.87,97.01,96.8,96.86,15400.0,67.9825,68.0808,67.9334,67.9755,15400.0
2011-06-27 11:45:00,96.88,97.07,96.8,97.07,18000.0,67.9895,68.1229,67.9334,68.1229,18000.0
2011-06-27 11:50:00,97.03,97.17,96.95,96.99,24800.0,68.0948,68.193,68.0387,68.0667,24800.0
2011-06-27 11:55:00,96.99,97.13,96.98,97.13,20000.0,68.0667,68.165,68.0597,68.165,20000.0
2011-06-27 12:00:00,97.18,97.39,97.15,97.27,24600.0,68.2001,68.3474,68.179,68.2632,24600.0
2011-06-27 12:05:00,97.26,97.3,97.11,97.21,13400.0,68.2562,68.2843,68.1509,68.2211,13400.0
2011-06-27 12:10:00,97.19,97.22,97.09,97.16,13000.0,68.2071,68.2281,68.1369,68.186,13000.0
2011-06-27 12:15:00,97.15,97.19,97.08,97.1,20700.0,68.179,68.2071,68.1299,68.1439,20700.0
2011-06-27 12:20:00,97.1,97.16,97.09,97.09,17600.0,68.1439,68.186,68.1369,68.1369,17600.0
2011-06-27 12:25:00,97.1,97.2,97.09,97.17,12000.0,68.1439,68.2141,68.1369,68.193,12000.0
2011-06-27 12:30:00,97.14,97.14,96.91,96.98,27700.0,68.172,68.172,68.0106,68.0597,27700.0
2011-06-27 12:35:00,96.98,97.03,96.9,96.93,9300.0,68.0597,68.0948,68.0036,68.0246,9300.0
2011-06-27 12:40:00,96.93,96.98,96.88,96.88,9000.0,68.0246,68.0597,67.9895,67.9895,9000.0
2011-06-27 12:45:00,96.92,96.98,96.87,96.93,12100.0,68.0176,68.0597,67.9825,68.0246,12100.0
2011-06-27 12:50:00,96.93,96.93,96.87,96.9,4400.0,68.0246,68.0246,67.9825,68.0036,4400.0
2011-06-27 12:55:00,96.9,96.93,96.8,96.9,18900.0,68.0036,68.0246,67.9334,68.0036,18900.0
2011-06-27 13:00:00,96.87,97.16,96.87,97.06,30700.0,67.9825,68.186,67.9825,68.1158,30700.0
2011-06-27 13:05:00,97.07,97.09,96.94,96.94,5700.0,68.1229,68.1369,68.0316,68.0316,5700.0
2011-06-27 13:10:00,96.92,97.01,96.85,97.01,5000.0,68.0176,68.0808,67.9685,68.0808,5000.0
2011-06-27 13:15:00,97.0,97.02,96.9,96.93,11500.0,68.0737,68.0878,68.0036,68.0246,11500.0
2011-06-27 13:20:00,96.93,96.97,96.76,96.81,8400.0,68.0246,68.0527,67.9053,67.9404,8400.0
2011-06-27 13:25:00,96.85,96.87,96.61,96.7,9600.0,67.9685,67.9825,67.8,67.8632,9600.0
2011-06-27 13:30:00,96.72,96.74,96.64,96.72,15000.0,67.8772,67.8913,67.8211,67.8772,15000.0
2011-06-27 13:35:00,96.75,96.75,96.52,96.52,17500.0,67.8983,67.8983,67.7369,67.7369,17500.0
2011-06-27 13:40:00,96.51,96.59,96.38,96.43,31200.0,67.7299,67.786,67.6386,67.6737,31200.0
2011-06-27 13:45:00,96.42,96.54,96.33,96.52,16800.0,67.6667,67.7509,67.6035,67.7369,16800.0
2011-06-27 13:50:00,96.49,96.87,96.49,96.7,24700.0,67.7158,67.9825,67.7158,67.8632,24700.0
2011-06-27 13:55:00,96.67,96.75,96.65,96.73,19100.0,67.8421,67.8983,67.8281,67.8843,19100.0
2011-06-27 14:00:00,96.71,97.08,96.68,97.04,40400.0,67.8702,68.1299,67.8492,68.1018,40400.0
2011-06-27 14:05:00,97.05,97.22,97.01,97.21,10600.0,68.1088,68.2281,68.0808,68.2211,10600.0
2011-06-27 14:10:00,97.18,97.41,97.11,97.28,22100.0,68.2001,68.3615,68.1509,68.2702,22100.0
2011-06-27 14:15:00,97.29,97.35,97.22,97.3,13500.0,68.2773,68.3194,68.2281,68.2843,13500.0
2011-06-27 14:20:00,97.29,97.48,97.27,97.34,17800.0,68.2773,68.4106,68.2632,68.3123,17800.0
2011-06-27 14:25:00,97.35,97.56,97.28,97.52,19100.0,68.3194,68.4667,68.2702,68.4387,19100.0
2011-06-27 14:30:00,97.5,97.65,97.45,97.58,33200.0,68.4246,68.5299,68.3895,68.4808,33200.0
2011-06-27 14:35:00,97.58,97.79,97.57,97.75,43400.0,68.4808,68.6282,68.4738,68.6001,43400.0
2011-06-27 14:40:00,97.76,97.9,97.44,97.58,27700.0,68.6071,68.7054,68.3825,68.4808,27700.0
2011-06-27 14:45:00,97.6,97.73,97.56,97.68,22200.0,68.4948,68.586,68.4667,68.551,22200.0
2011-06-27 14:50:00,97.68,97.75,97.62,97.71,27300.0,68.551,68.6001,68.5089,68.572,27300.0
2011-06-27 14:55:00,97.7,97.75,97.66,97.72,15800.0,68.565,68.6001,68.5369,68.579,15800.0
2011-06-27 15:00:00,97.7,97.75,97.59,97.61,24400.0,68.565,68.6001,68.4878,68.5018,24400.0
2011-06-27 15:05:00,97.61,97.63,97.45,97.5,38900.0,68.5018,68.5159,68.3895,68.4246,38900.0
2011-06-27 15:10:00,97.5,97.63,97.47,97.63,25800.0,68.4246,68.5159,68.4036,68.5159,25800.0
2011-06-27 15:15:00,97.64,97.64,97.51,97.63,28200.0,68.5229,68.5229,68.4317,68.5159,28200.0
2011-06-27 15:20:00,97.61,97.83,97.6,97.78,50100.0,68.5018,68.6562,68.4948,68.6211,50100.0
2011-06-27 15:25:00,97.78,97.81,97.59,97.59,40000.0,68.6211,68.6422,68.4878,68.4878,40000.0
2011-06-27 15:30:00,97.59,97.84,97.57,97.77,76700.0,68.4878,68.6632,68.4738,68.6141,76700.0
2011-06-27 15:35:00,97.77,97.81,97.68,97.71,47200.0,68.6141,68.6422,68.551,68.572,47200.0
2011-06-27 15:40:00,97.7,97.77,97.64,97.68,55800.0,68.565,68.6141,68.5229,68.551,55800.0
2011-06-27 15:45:00,97.67,97.67,97.48,97.56,79200.0,68.5439,68.5439,68.4106,68.4667,79200.0
2011-06-27 15:50:00,97.56,97.58,97.41,97.43,58500.0,68.4667,68.4808,68.3615,68.3755,58500.0
2011-06-27 15:55:00,97.42,97.5,97.34,97.4,74100.0,68.3685,68.4246,68.3123,68.3545,74100.0
2011-06-28 09:30:00,98.29,98.37,98.03,98.15,90900.0,68.9791,69.0352,68.7966,68.8808,90900.0
2011-06-28 09:35:00,98.16,99.03,98.08,98.97,79100.0,68.8878,69.4984,68.8317,69.4563,79100.0
2011-06-28 09:40:00,99.0,99.55,98.79,99.23,39200.0,69.4773,69.8633,69.3299,69.6387,39200.0
2011-06-28 09:45:00,99.25,99.3,98.71,98.71,50400.0,69.6528,69.6879,69.2738,69.2738,50400.0
2011-06-28 09:50:00,98.75,99.01,98.69,99.0,36600.0,69.3019,69.4843,69.2598,69.4773,36600.0
2011-06-28 09:55:00,99.0,99.25,98.96,99.18,22800.0,69.4773,69.6528,69.4493,69.6036,22800.0
2011-06-28 10:00:00,99.25,99.42,99.12,99.4,45600.0,69.6528,69.7721,69.5615,69.758,45600.0
2011-06-28 10:05:00,99.43,99.43,99.22,99.36,22500.0,69.7791,69.7791,69.6317,69.73,22500.0
2011-06-28 10:10:00,99.43,99.83,99.35,99.59,42500.0,69.7791,70.0598,69.7229,69.8914,42500.0
2011-06-28 10:15:00,99.58,99.65,99.44,99.51,26200.0,69.8844,69.9335,69.7861,69.8352,26200.0
2011-06-28 10:20:00,99.55,99.55,99.32,99.45,12000.0,69.8633,69.8633,69.7019,69.7931,12000.0
2011-06-28 10:25:00,99.5,99.65,99.3,99.61,15100.0,69.8282,69.9335,69.6879,69.9054,15100.0
2011-06-28 10:30:00,99.64,99.79,99.6,99.75,34500.0,69.9265,70.0317,69.8984,70.0037,34500.0
2011-06-28 10:35:00,99.78,99.79,99.51,99.51,27700.0,70.0247,70.0317,69.8352,69.8352,27700.0
2011-06-28 10:40:00,99.52,99.61,99.49,99.53,30000.0,69.8423,69.9054,69.8212,69.8493,30000.0
2011-06-28 10:45:00,99.56,99.56,99.21,99.23,16600.0,69.8703,69.8703,69.6247,69.6387,16600.0
2011-06-28 10:50:00,99.19,99.44,99.15,99.3,31300.0,69.6107,69.7861,69.5826,69.6879,31300.0
2011-06-28 10:55:00,99.32,99.37,99.11,99.15,66300.0,69.7019,69.737,69.5545,69.5826,66300.0
2011-06-28 11:00:00,99.14,99.22,99.12,99.19,19200.0,69.5756,69.6317,69.5615,69.6107,19200.0
2011-06-28 11:05:00,99.16,99.32,99.16,99.2,37100.0,69.5896,69.7019,69.5896,69.6177,37100.0
2011-06-28 11:10:00,99.23,99.23,99.14,99.15,16700.0,69.6387,69.6387,69.5756,69.5826,16700.0
2011-06-28 11:15:00,99.15,99.22,99.03,99.03,41500.0,69.5826,69.6317,69.4984,69.4984,41500.0
2011-06-28 11:20:00,99.02,99.21,99.0,99.12,10200.0,69.4914,69.6247,69.4773,69.5615,10200.0
2011-06-28 11:25:00,99.11,99.33,99.1,99.27,25400.0,69.5545,69.7089,69.5475,69.6668,25400.0
2011-06-28 11:30:00,99.22,99.4,99.17,99.2,14000.0,69.6317,69.758,69.5966,69.6177,14000.0
2011-06-28 11:35:00,99.2,99.23,99.01,99.01,5200.0,69.6177,69.6387,69.4843,69.4843,5200.0
2011-06-28 11:40:00,99.02,99.2,99.0,99.18,8800.0,69.4914,69.6177,69.4773,69.6036,8800.0
2011-06-28 11:45:00,99.12,99.31,99.12,99.22,11100.0,69.5615,69.6949,69.5615,69.6317,11100.0
2011-06-28 11:50:00,99.2,99.32,99.16,99.22,9000.0,69.6177,69.7019,69.5896,69.6317,9000.0
2011-06-28 11:55:00,99.21,99.25,99.1,99.22,19600.0,69.6247,69.6528,69.5475,69.6317,19600.0
2011-06-28 12:00:00,99.21,99.43,99.16,99.41,24200.0,69.6247,69.7791,69.5896,69.7651,24200.0
2011-06-28 12:05:00,99.39,99.5,99.36,99.48,17900.0,69.751,69.8282,69.73,69.8142,17900.0
2011-06-28 12:10:00,99.48,99.5,99.46,99.47,12100.0,69.8142,69.8282,69.8001,69.8072,12100.0
2011-06-28 12:15:00,99.49,99.59,99.48,99.51,16200.0,69.8212,69.8914,69.8142,69.8352,16200.0
2011-06-28 12:20:00,99.51,99.6,99.51,99.55,15600.0,69.8352,69.8984,69.8352,69.8633,15600.0
2011-06-28 12:25:00,99.54,99.57,99.37,99.51,28600.0,69.8563,69.8773,69.737,69.8352,28600.0
2011-06-28 12:30:00,99.54,99.68,99.48,99.68,56500.0,69.8563,69.9545,69.8142,69.9545,56500.0
2011-06-28 12:35:00,99.66,99.68,99.6,99.64,25900.0,69.9405,69.9545,69.8984,69.9265,25900.0
2011-06-28 12:40:00,99.64,99.76,99.6,99.76,95000.0,69.9265,70.0107,69.8984,70.0107,95000.0
2011-06-28 12:45:00,99.77,99.94,99.77,99.82,24300.0,70.0177,70.137,70.0177,70.0528,24300.0
2011-06-28 12:50:00,99.83,99.86,99.72,99.86,9900.0,70.0598,70.0809,69.9826,70.0809,9900.0
2011-06-28 12:55:00,99.86,99.87,99.78,99.79,16000.0,70.0809,70.0879,70.0247,70.0317,16000.0
2011-06-28 13:00:00,99.8,99.87,99.75,99.85,24000.0,70.0388,70.0879,70.0037,70.0738,24000.0
2011-06-28 13:05:00,99.83,100.0,99.8,99.95,54400.0,70.0598,70.1791,70.0388,70.144,54400.0
2011-06-28 13:10:00,99.97,99.98,99.89,99.96,26900.0,70.1581,70.1651,70.1019,70.151,26900.0
2011-06-28 13:15:00,99.98,100.1,99.96,100.04,43400.0,70.1651,70.2493,70.151,70.2072,43400.0
2011-06-28 13:20:00,100.03,100.1,100.01,100.06,11000.0,70.2002,70.2493,70.1861,70.2212,11000.0
2011-06-28 13:25:00,100.06,100.24,100.06,100.22,19000.0,70.2212,70.3475,70.2212,70.3335,19000.0
2011-06-28 13:30:00,100.22,100.26,100.15,100.22,60000.0,70.3335,70.3616,70.2844,70.3335,60000.0
2011-06-28 13:35:00,100.2,100.33,100.16,100.29,44900.0,70.3195,70.4107,70.2914,70.3826,44900.0
2011-06-28 13:40:00,100.28,100.3,100.19,100.29,26300.0,70.3756,70.3897,70.3125,70.3826,26300.0
2011-06-28 13:45:00,100.28,100.45,100.26,100.42,35100.0,70.3756,70.4949,70.3616,70.4739,35100.0
2011-06-28 13:50:00,100.43,100.45,100.2,100.25,25800.0,70.4809,70.4949,70.3195,70.3546,25800.0
2011-06-28 13:55:00,100.24,100.26,100.18,100.23,15300.0,70.3475,70.3616,70.3054,70.3405,15300.0
2011-06-28 14:00:00,100.22,100.38,100.2,100.23,15200.0,70.3335,70.4458,70.3195,70.3405,15200.0
2011-06-28 14:05:00,100.25,100.31,100.13,100.31,27400.0,70.3546,70.3967,70.2703,70.3967,27400.0
2011-06-28 14:10:00,100.32,100.37,100.17,100.19,32100.0,70.4037,70.4388,70.2984,70.3125,32100.0
2011-06-28 14:15:00,100.21,100.37,100.18,100.34,23000.0,70.3265,70.4388,70.3054,70.4177,23000.0
2011-06-28 14:20:00,100.32,100.4,100.29,100.29,24400.0,70.4037,70.4598,70.3826,70.3826,24400.0
2011-06-28 14:25:00,100.28,100.48,100.28,100.48,22900.0,70.3756,70.516,70.3756,70.516,22900.0
2011-06-28 14:30:00,100.49,100.52,100.41,100.52,38700.0,70.523,70.544,70.4668,70.544,38700.0
2011-06-28 14:35:00,100.53,100.6,100.51,100.53,15300.0,70.5511,70.6002,70.537,70.5511,15300.0
2011-06-28 14:40:00,100.53,100.58,100.44,100.49,19900.0,70.5511,70.5862,70.4879,70.523,19900.0
2011-06-28 14:45:00,100.51,100.56,100.48,100.55,15800.0,70.537,70.5721,70.516,70.5651,15800.0
2011-06-28 14:50:00,100.55,100.55,100.46,100.51,22500.0,70.5651,70.5651,70.5019,70.537,22500.0
2011-06-28 14:55:00,100.49,100.57,100.46,100.51,20400.0,70.523,70.5791,70.5019,70.537,20400.0
2011-06-28 15:00:00,100.53,100.55,100.42,100.51,51600.0,70.5511,70.5651,70.4739,70.537,51600.0
2011-06-28 15:05:00,100.49,100.53,100.44,100.47,35800.0,70.523,70.5511,70.4879,70.509,35800.0
2011-06-28 15:10:00,100.48,100.48,100.25,100.25,71700.0,70.516,70.516,70.3546,70.3546,71700.0
2011-06-28 15:15:00,100.25,100.35,100.25,100.32,39700.0,70.3546,70.4247,70.3546,70.4037,39700.0
2011-06-28 15:20:00,100.31,100.33,100.25,100.28,35900.0,70.3967,70.4107,70.3546,70.3756,35900.0
2011-06-28 15:25:00,100.26,100.28,100.22,100.27,35500.0,70.3616,70.3756,70.3335,70.3686,35500.0
2011-06-28 15:30:00,100.27,100.33,100.12,100.12,82100.0,70.3686,70.4107,70.2633,70.2633,82100.0
2011-06-28 15:35:00,100.11,100.27,100.08,100.25,55200.0,70.2563,70.3686,70.2353,70.3546,55200.0
2011-06-28 15:40:00,100.26,100.49,100.25,100.47,70100.0,70.3616,70.523,70.3546,70.509,70100.0
2011-06-28 15:45:00,100.46,100.58,100.45,100.52,91600.0,70.5019,70.5862,70.4949,70.544,91600.0
2011-06-28 15:50:00,100.52,100.6,100.47,100.56,89600.0,70.544,70.6002,70.509,70.5721,89600.0
2011-06-28 15:55:00,100.57,100.7,100.54,100.67,93500.0,70.5791,70.6704,70.5581,70.6493,93500.0
2011-06-29 09:30:00,101.82,101.94,101.45,101.5,135000.0,71.4564,71.5406,71.1967,71.2318,135000.0
2011-06-29 09:35:00,101.46,101.46,100.64,100.72,84800.0,71.2037,71.2037,70.6283,70.6844,84800.0
2011-06-29 09:40:00,100.68,101.06,100.5,100.89,62500.0,70.6563,70.923,70.53,70.8037,62500.0
2011-06-29 09:45:00,100.95,101.27,100.91,100.95,89600.0,70.8458,71.0704,70.8177,70.8458,89600.0
2011-06-29 09:50:00,100.95,101.03,100.71,100.81,47100.0,70.8458,70.902,70.6774,70.7476,47100.0
2011-06-29 09:55:00,100.85,100.89,100.5,100.58,38000.0,70.7756,70.8037,70.53,70.5862,38000.0
2011-06-29 10:00:00,100.56,100.77,100.12,100.44,87100.0,70.5721,70.7195,70.2633,70.4879,87100.0
2011-06-29 10:05:00,100.38,100.44,100.12,100.36,55700.0,70.4458,70.4879,70.2633,70.4318,55700.0
2011-06-29 10:10:00,100.32,100.86,100.29,100.86,25000.0,70.4037,70.7827,70.3826,70.7827,25000.0
2011-06-29 10:15:00,100.84,100.95,100.5,100.5,25200.0,70.7686,70.8458,70.53,70.53,25200.0
2011-06-29 10:20:00,100.52,100.68,100.47,100.67,53800.0,70.544,70.6563,70.509,70.6493,53800.0
2011-06-29 10:25:00,100.63,100.7,100.39,100.65,20300.0,70.6212,70.6704,70.4528,70.6353,20300.0
2011-06-29 10:30:00,100.65,100.68,100.42,100.57,23600.0,70.6353,70.6563,70.4739,70.5791,23600.0
2011-06-29 10:35:00,100.56,100.58,100.44,100.55,17500.0,70.5721,70.5862,70.4879,70.5651,17500.0
2011-06-29 10:40:00,100.53,100.69,100.51,100.64,47400.0,70.5511,70.6633,70.537,70.6283,47400.0
2011-06-29 10:45:00,100.64,100.65,100.36,100.42,31600.0,70.6283,70.6353,70.4318,70.4739,31600.0
2011-06-29 10:50:00,100.38,100.47,100.21,100.42,24300.0,70.4458,70.509,70.3265,70.4739,24300.0
2011-06-29 10:55:00,100.43,100.69,100.34,100.69,47800.0,70.4809,70.6633,70.4177,70.6633,47800.0
2011-06-29 11:00:00,100.64,100.67,100.44,100.58,31600.0,70.6283,70.6493,70.4879,70.5862,31600.0
2011-06-29 11:05:00,100.64,100.64,100.45,100.53,36600.0,70.6283,70.6283,70.4949,70.5511,36600.0
2011-06-29 11:10:00,100.53,100.68,100.47,100.66,34900.0,70.5511,70.6563,70.509,70.6423,34900.0
2011-06-29 11:15:00,100.66,100.86,100.56,100.78,40400.0,70.6423,70.7827,70.5721,70.7265,40400.0
2011-06-29 11:20:00,100.77,101.2,100.77,101.2,21400.0,70.7195,71.0213,70.7195,71.0213,21400.0
2011-06-29 11:25:00,101.16,101.16,100.83,100.87,23900.0,70.9932,70.9932,70.7616,70.7897,23900.0
2011-06-29 11:30:00,100.86,100.95,100.68,100.68,20200.0,70.7827,70.8458,70.6563,70.6563,20200.0
2011-06-29 11:35:00,100.68,100.84,100.66,100.77,13000.0,70.6563,70.7686,70.6423,70.7195,13000.0
2011-06-29 11:40:00,100.77,100.79,100.58,100.62,13300.0,70.7195,70.7335,70.5862,70.6142,13300.0
2011-06-29 11:45:00,100.64,100.71,100.54,100.65,15100.0,70.6283,70.6774,70.5581,70.6353,15100.0
2011-06-29 11:50:00,100.62,100.62,100.4,100.54,44100.0,70.6142,70.6142,70.4598,70.5581,44100.0
2011-06-29 11:55:00,100.51,100.54,100.4,100.47,22900.0,70.537,70.5581,70.4598,70.509,22900.0
2011-06-29 12:00:00,100.47,100.7,100.29,100.7,66500.0,70.509,70.6704,70.3826,70.6704,66500.0
2011-06-29 12:05:00,100.69,100.86,100.69,100.84,19700.0,70.6633,70.7827,70.6633,70.7686,19700.0
2011-06-29 12:10:00,100.83,100.92,100.83,100.85,13500.0,70.7616,70.8248,70.7616,70.7756,13500.0
2011-06-29 12:15:00,100.88,100.89,100.72,100.78,15300.0,70.7967,70.8037,70.6844,70.7265,15300.0
2011-06-29 12:20:00,100.77,100.86,100.75,100.85,15500.0,70.7195,70.7827,70.7055,70.7756,15500.0
2011-06-29 12:25:00,100.84,100.91,100.74,100.82,40000.0,70.7686,70.8177,70.6984,70.7546,40000.0
2011-06-29 12:30:00,100.82,100.95,100.75,100.88,16000.0,70.7546,70.8458,70.7055,70.7967,16000.0
2011-06-29 12:35:00,100.9,100.99,100.88,100.93,10600.0,70.8107,70.8739,70.7967,70.8318,10600.0
2011-06-29 12:40:00,100.94,101.0,100.88,100.95,9500.0,70.8388,70.8809,70.7967,70.8458,9500.0
2011-06-29 12:45:00,100.95,101.04,100.9,101.03,13300.0,70.8458,70.909,70.8107,70.902,13300.0
2011-06-29 12:50:00,101.04,101.16,101.03,101.07,26300.0,70.909,70.9932,70.902,70.93,26300.0
2011-06-29 12:55:00,101.07,101.19,101.07,101.16,10500.0,70.93,71.0142,70.93,70.9932,10500.0
2011-06-29 13:00:00,101.14,101.28,101.09,101.27,19000.0,70.9792,71.0774,70.9441,71.0704,19000.0
2011-06-29 13:05:00,101.27,101.39,101.25,101.38,30800.0,71.0704,71.1546,71.0564,71.1476,30800.0
2011-06-29 13:10:00,101.38,101.53,101.38,101.41,33800.0,71.1476,71.2529,71.1476,71.1686,33800.0
2011-06-29 13:15:00,101.42,101.49,101.35,101.45,37400.0,71.1757,71.2248,71.1265,71.1967,37400.0
2011-06-29 13:20:00,101.46,101.57,101.41,101.52,51100.0,71.2037,71.2809,71.1686,71.2458,51100.0
2011-06-29 13:25:00,101.57,101.66,101.55,101.6,60700.0,71.2809,71.3441,71.2669,71.302,60700.0
2011-06-29 13:30:00,101.6,101.72,101.56,101.68,26500.0,71.302,71.3862,71.2739,71.3581,26500.0
2011-06-29 13:35:00,101.67,101.7,101.51,101.58,57300.0,71.3511,71.3722,71.2388,71.2879,57300.0
2011-06-29 13:40:00,101.57,101.6,101.52,101.56,25300.0,71.2809,71.302,71.2458,71.2739,25300.0
2011-06-29 13:45:00,101.57,101.6,101.5,101.55,28200.0,71.2809,71.302,71.2318,71.2669,28200.0
2011-06-29 13:50:00,101.54,101.57,101.34,101.35,27600.0,71.2599,71.2809,71.1195,71.1265,27600.0
2011-06-29 13:55:00,101.37,101.46,101.32,101.42,39700.0,71.1406,71.2037,71.1055,71.1757,39700.0
2011-06-29 14:00:00,101.4,101.45,101.32,101.35,29900.0,71.1616,71.1967,71.1055,71.1265,29900.0
2011-06-29 14:05:00,101.34,101.35,101.16,101.19,35100.0,71.1195,71.1265,70.9932,71.0142,35100.0
2011-06-29 14:10:00,101.18,101.22,100.9,100.96,97200.0,71.0072,71.0353,70.8107,70.8528,97200.0
2011-06-29 14:15:00,100.96,101.07,100.89,101.0,36400.0,70.8528,70.93,70.8037,70.8809,36400.0
2011-06-29 14:20:00,101.0,101.11,100.58,100.64,35900.0,70.8809,70.9581,70.5862,70.6283,35900.0
2011-06-29 14:25:00,100.62,100.81,100.58,100.8,18800.0,70.6142,70.7476,70.5862,70.7405,18800.0
2011-06-29 14:30:00,100.81,100.81,100.66,100.76,45100.0,70.7476,70.7476,70.6423,70.7125,45100.0
2011-06-29 14:35:00,100.78,100.82,100.64,100.74,27700.0,70.7265,70.7546,70.6283,70.6984,27700.0
2011-06-29 14:40:00,100.74,100.77,100.43,100.48,86900.0,70.6984,70.7195,70.4809,70.516,86900.0
2011-06-29 14:45:00,100.48,100.65,100.44,100.49,38900.0,70.516,70.6353,70.4879,70.523,38900.0
2011-06-29 14:50:00,100.48,100.86,100.48,100.86,23800.0,70.516,70.7827,70.516,70.7827,23800.0
2011-06-29 14:55:00,100.85,101.0,100.81,100.91,37000.0,70.7756,70.8809,70.7476,70.8177,37000.0
2011-06-29 15:00:00,100.92,101.0,100.81,100.83,34200.0,70.8248,70.8809,70.7476,70.7616,34200.0
2011-06-29 15:05:00,100.84,100.87,100.7,100.7,16300.0,70.7686,70.7897,70.6704,70.6704,16300.0
2011-06-29 15:10:00,100.72,101.02,100.72,100.95,133300.0,70.6844,70.8949,70.6844,70.8458,133300.0
2011-06-29 15:15:00,100.95,101.0,100.76,100.85,36700.0,70.8458,70.8809,70.7125,70.7756,36700.0
2011-06-29 15:20:00,100.88,100.88,100.66,100.85,26900.0,70.7967,70.7967,70.6423,70.7756,26900.0
2011-06-29 15:25:00,100.84,101.01,100.84,100.9,64900.0,70.7686,70.8879,70.7686,70.8107,64900.0
2011-06-29 15:30:00,100.9,101.02,100.87,100.92,27200.0,70.8107,70.8949,70.7897,70.8248,27200.0
2011-06-29 15:35:00,100.92,101.03,100.9,101.0,39900.0,70.8248,70.902,70.8107,70.8809,39900.0
2011-06-29 15:40:00,100.99,101.18,100.93,100.99,118700.0,70.8739,71.0072,70.8318,70.8739,118700.0
2011-06-29 15:45:00,100.99,101.07,100.86,100.95,78100.0,70.8739,70.93,70.7827,70.8458,78100.0
2011-06-29 15:50:00,100.96,101.23,100.95,101.21,109900.0,70.8528,71.0423,70.8458,71.0283,109900.0
2011-06-29 15:55:00,101.21,101.22,101.01,101.05,83000.0,71.0283,71.0353,70.8879,70.916,83000.0
2011-06-30 09:30:00,101.37,101.52,100.77,100.81,61400.0,71.1406,71.2458,70.7195,70.7476,61400.0
2011-06-30 09:35:00,100.79,100.99,100.57,100.57,25700.0,70.7335,70.8739,70.5791,70.5791,25700.0
2011-06-30 09:40:00,100.62,102.12,100.58,101.99,64000.0,70.6142,71.6669,70.5862,71.5757,64000.0
2011-06-30 09:45:00,101.93,103.03,101.86,102.72,128300.0,71.5336,72.3055,71.4844,72.088,128300.0
2011-06-30 09:50:00,102.72,102.89,102.68,102.79,48200.0,72.088,72.2073,72.0599,72.1371,48200.0
2011-06-30 09:55:00,102.79,103.08,102.69,103.05,112000.0,72.1371,72.3406,72.0669,72.3196,112000.0
2011-06-30 10:00:00,103.05,103.27,102.89,103.01,84800.0,72.3196,72.474,72.2073,72.2915,84800.0
2011-06-30 10:05:00,103.02,103.41,103.01,103.2,73800.0,72.2985,72.5722,72.2915,72.4248,73800.0
2011-06-30 10:10:00,103.21,103.46,103.0,103.12,46700.0,72.4319,72.6073,72.2845,72.3687,46700.0
2011-06-30 10:15:00,103.12,103.26,103.01,103.2,57800.0,72.3687,72.467,72.2915,72.4248,57800.0
2011-06-30 10:20:00,103.26,103.82,103.26,103.82,59400.0,72.467,72.86,72.467,72.86,59400.0
2011-06-30 10:25:00,103.8,103.93,103.75,103.9,65500.0,72.8459,72.9372,72.8108,72.9161,65500.0
2011-06-30 10:30:00,103.92,103.95,103.38,103.5,78400.0,72.9301,72.9512,72.5512,72.6354,78400.0
2011-06-30 10:35:00,103.43,103.51,103.27,103.3,42400.0,72.5863,72.6424,72.474,72.495,42400.0
2011-06-30 10:40:00,103.27,103.67,103.27,103.56,35200.0,72.474,72.7547,72.474,72.6775,35200.0
2011-06-30 10:45:00,103.5,103.56,103.42,103.55,32500.0,72.6354,72.6775,72.5792,72.6705,32500.0
2011-06-30 10:50:00,103.56,103.8,103.53,103.79,32700.0,72.6775,72.8459,72.6564,72.8389,32700.0
2011-06-30 10:55:00,103.78,103.8,103.68,103.68,23100.0,72.8319,72.8459,72.7617,72.7617,23100.0
2011-06-30 11:00:00,103.69,103.88,103.68,103.86,55800.0,72.7687,72.9021,72.7617,72.888,55800.0
2011-06-30 11:05:00,103.83,103.83,103.45,103.52,117500.0,72.867,72.867,72.6003,72.6494,117500.0
2011-06-30 11:10:00,103.5,103.6,103.43,103.59,90000.0,72.6354,72.7056,72.5863,72.6985,90000.0
2011-06-30 11:15:00,103.59,103.84,103.56,103.8,27000.0,72.6985,72.874,72.6775,72.8459,27000.0
2011-06-30 11:20:00,103.82,104.0,103.8,104.0,46600.0,72.86,72.9863,72.8459,72.9863,46600.0
2011-06-30 11:25:00,104.0,104.01,103.88,103.98,41800.0,72.9863,72.9933,72.9021,72.9722,41800.0
2011-06-30 11:30:00,103.96,104.12,103.95,104.07,145900.0,72.9582,73.0705,72.9512,73.0354,145900.0
2011-06-30 11:35:00,104.11,104.17,104.08,104.1,42300.0,73.0635,73.1056,73.0424,73.0565,42300.0
2011-06-30 11:40:00,104.12,104.15,104.05,104.11,36100.0,73.0705,73.0915,73.0214,73.0635,36100.0
2011-06-30 11:45:00,104.11,104.12,103.87,103.88,17800.0,73.0635,73.0705,72.895,72.9021,17800.0
2011-06-30 11:50:00,103.86,103.95,103.86,103.89,19900.0,72.888,72.9512,72.888,72.9091,19900.0
2011-06-30 11:55:00,103.9,104.06,103.9,103.97,56800.0,72.9161,73.0284,72.9161,72.9652,56800.0
2011-06-30 12:00:00,103.97,104.02,103.92,103.94,32600.0,72.9652,73.0003,72.9301,72.9442,32600.0
2011-06-30 12:05:00,103.92,103.94,103.72,103.84,29800.0,72.9301,72.9442,72.7898,72.874,29800.0
2011-06-30 12:10:00,103.81,103.93,103.79,103.86,22800.0,72.8529,72.9372,72.8389,72.888,22800.0
2011-06-30 12:15:00,103.87,103.9,103.69,103.78,24600.0,72.895,72.9161,72.7687,72.8319,24600.0
2011-06-30 12:20:00,103.75,103.76,103.5,103.5,27100.0,72.8108,72.8178,72.6354,72.6354,27100.0
2011-06-30 12:25:00,103.53,103.58,103.46,103.5,37200.0,72.6564,72.6915,72.6073,72.6354,37200.0
2011-06-30 12:30:00,103.44,103.44,103.19,103.27,26200.0,72.5933,72.5933,72.4178,72.474,26200.0
2011-06-30 12:35:00,103.25,103.25,103.12,103.16,19500.0,72.4599,72.4599,72.3687,72.3968,19500.0
2011-06-30 12:40:00,103.19,103.23,103.11,103.17,14100.0,72.4178,72.4459,72.3617,72.4038,14100.0
2011-06-30 12:45:00,103.17,103.17,103.07,103.08,8100.0,72.4038,72.4038,72.3336,72.3406,8100.0
2011-06-30 12:50:00,103.08,103.13,103.01,103.03,23000.0,72.3406,72.3757,72.2915,72.3055,23000.0
2011-06-30 12:55:00,103.04,103.09,103.01,103.02,8900.0,72.3126,72.3476,72.2915,72.2985,8900.0
2011-06-30 13:00:00,103.06,103.15,103.04,103.07,14800.0,72.3266,72.3898,72.3126,72.3336,14800.0
2011-06-30 13:05:00,103.07,103.14,103.01,103.01,10200.0,72.3336,72.3827,72.2915,72.2915,10200.0
2011-06-30 13:10:00,103.01,103.04,102.79,102.82,38900.0,72.2915,72.3126,72.1371,72.1582,38900.0
2011-06-30 13:15:00,102.79,102.8,102.66,102.67,16200.0,72.1371,72.1441,72.0459,72.0529,16200.0
2011-06-30 13:20:00,102.67,102.72,102.58,102.62,24400.0,72.0529,72.088,71.9897,72.0178,24400.0
2011-06-30 13:25:00,102.63,102.64,102.51,102.52,14600.0,72.0248,72.0318,71.9406,71.9476,14600.0
2011-06-30 13:30:00,102.57,102.59,102.51,102.52,8500.0,71.9827,71.9968,71.9406,71.9476,8500.0
2011-06-30 13:35:00,102.54,102.67,102.51,102.67,32500.0,71.9617,72.0529,71.9406,72.0529,32500.0
2011-06-30 13:40:00,102.67,102.8,102.58,102.79,10600.0,72.0529,72.1441,71.9897,72.1371,10600.0
2011-06-30 13:45:00,102.79,102.8,102.71,102.79,12600.0,72.1371,72.1441,72.081,72.1371,12600.0
2011-06-30 13:50:00,102.79,102.95,102.77,102.91,24000.0,72.1371,72.2494,72.1231,72.2213,24000.0
2011-06-30 13:55:00,102.95,103.19,102.95,103.19,20300.0,72.2494,72.4178,72.2494,72.4178,20300.0
2011-06-30 14:00:00,103.2,103.31,103.14,103.14,26100.0,72.4248,72.502,72.3827,72.3827,26100.0
2011-06-30 14:05:00,103.11,103.42,103.11,103.39,29000.0,72.3617,72.5792,72.3617,72.5582,29000.0
2011-06-30 14:10:00,103.4,103.45,103.38,103.38,20800.0,72.5652,72.6003,72.5512,72.5512,20800.0
2011-06-30 14:15:00,103.32,103.37,103.25,103.27,25000.0,72.5091,72.5441,72.4599,72.474,25000.0
2011-06-30 14:20:00,103.3,103.3,103.05,103.15,23000.0,72.495,72.495,72.3196,72.3898,23000.0
2011-06-30 14:25:00,103.18,103.18,102.98,103.0,15900.0,72.4108,72.4108,72.2705,72.2845,15900.0
2011-06-30 14:30:00,102.98,103.25,102.98,103.25,37700.0,72.2705,72.4599,72.2705,72.4599,37700.0
2011-06-30 14:35:00,103.29,103.42,103.28,103.3,13400.0,72.488,72.5792,72.481,72.495,13400.0
2011-06-30 14:40:00,103.3,103.38,103.26,103.27,16900.0,72.495,72.5512,72.467,72.474,16900.0
2011-06-30 14:45:00,103.29,103.32,103.04,103.07,18500.0,72.488,72.5091,72.3126,72.3336,18500.0
2011-06-30 14:50:00,103.03,103.36,103.03,103.36,44400.0,72.3055,72.5371,72.3055,72.5371,44400.0
2011-06-30 14:55:00,103.34,103.44,103.2,103.2,22100.0,72.5231,72.5933,72.4248,72.4248,22100.0
2011-06-30 15:00:00,103.2,103.2,103.02,103.07,18400.0,72.4248,72.4248,72.2985,72.3336,18400.0
2011-06-30 15:05:00,103.03,103.12,103.02,103.1,17500.0,72.3055,72.3687,72.2985,72.3547,17500.0
2011-06-30 15:10:00,103.11,103.11,102.9,102.94,21800.0,72.3617,72.3617,72.2143,72.2424,21800.0
2011-06-30 15:15:00,102.9,103.11,102.9,103.09,24200.0,72.2143,72.3617,72.2143,72.3476,24200.0
2011-06-30 15:20:00,103.08,103.23,103.08,103.15,34700.0,72.3406,72.4459,72.3406,72.3898,34700.0
2011-06-30 15:25:00,103.17,103.19,103.0,103.03,36900.0,72.4038,72.4178,72.2845,72.3055,36900.0
2011-06-30 15:30:00,103.02,103.09,102.95,103.06,46000.0,72.2985,72.3476,72.2494,72.3266,46000.0
2011-06-30 15:35:00,103.07,103.45,103.06,103.41,62200.0,72.3336,72.6003,72.3266,72.5722,62200.0
2011-06-30 15:40:00,103.41,103.55,103.37,103.51,90900.0,72.5722,72.6705,72.5441,72.6424,90900.0
2011-06-30 15:45:00,103.54,103.64,103.34,103.51,107300.0,72.6635,72.7336,72.5231,72.6424,107300.0
2011-06-30 15:50:00,103.52,103.53,103.35,103.42,75900.0,72.6494,72.6564,72.5301,72.5792,75900.0
2011-06-30 15:55:00,103.42,103.57,103.35,103.47,249500.0,72.5792,72.6845,72.5301,72.6143,249500.0
2011-07-01 09:30:00,103.8,104.14,103.68,103.78,97900.0,72.8459,73.0845,72.7617,72.8319,97900.0
2011-07-01 09:35:00,103.75,104.09,103.71,103.89,71400.0,72.8108,73.0494,72.7828,72.9091,71400.0
2011-07-01 09:40:00,103.89,103.93,103.62,103.65,42500.0,72.9091,72.9372,72.7196,72.7407,42500.0
2011-07-01 09:45:00,103.65,103.84,103.48,103.84,23200.0,72.7407,72.874,72.6213,72.874,23200.0
2011-07-01 09:50:00,103.83,104.13,103.75,103.85,49100.0,72.867,73.0775,72.8108,72.881,49100.0
2011-07-01 09:55:00,103.81,103.96,103.63,103.85,32200.0,72.8529,72.9582,72.7266,72.881,32200.0
2011-07-01 10:00:00,103.93,105.27,103.89,105.06,142800.0,72.9372,73.8776,72.9091,73.7302,142800.0
2011-07-01 10:05:00,105.08,105.67,105.02,105.6,77700.0,73.7442,74.1583,73.7021,74.1091,77700.0
2011-07-01 10:10:00,105.58,105.83,105.36,105.75,112900.0,74.0951,74.2706,73.9407,74.2144,112900.0
2011-07-01 10:15:00,105.75,106.18,105.74,106.05,124000.0,74.2144,74.5162,74.2074,74.4249,124000.0
2011-07-01 10:20:00,106.05,106.22,105.92,105.95,128500.0,74.4249,74.5443,74.3337,74.3548,128500.0
2011-07-01 10:25:00,106.0,106.1,105.74,105.89,55500.0,74.3899,74.46,74.2074,74.3127,55500.0
2011-07-01 10:30:00,105.86,105.94,105.36,105.7,62500.0,74.2916,74.3478,73.9407,74.1793,62500.0
2011-07-01 10:35:00,105.72,106.19,105.7,106.08,63500.0,74.1934,74.5232,74.1793,74.446,63500.0
2011-07-01 10:40:00,106.08,106.1,105.85,105.9,78800.0,74.446,74.46,74.2846,74.3197,78800.0
2011-07-01 10:45:00,105.96,106.01,105.78,106.0,45500.0,74.3618,74.3969,74.2355,74.3899,45500.0
2011-07-01 10:50:00,106.01,106.2,105.98,105.98,41800.0,74.3969,74.5302,74.3758,74.3758,41800.0
2011-07-01 10:55:00,105.96,106.07,105.84,105.89,95600.0,74.3618,74.439,74.2776,74.3127,95600.0
2011-07-01 11:00:00,105.87,105.94,105.75,105.78,33800.0,74.2986,74.3478,74.2144,74.2355,33800.0
2011-07-01 11:05:00,105.73,105.82,105.63,105.8,51300.0,74.2004,74.2635,74.1302,74.2495,51300.0
2011-07-01 11:10:00,105.82,105.87,105.73,105.87,30000.0,74.2635,74.2986,74.2004,74.2986,30000.0
2011-07-01 11:15:00,105.87,105.96,105.85,105.91,31400.0,74.2986,74.3618,74.2846,74.3267,31400.0
2011-07-01 11:20:00,105.94,106.0,105.92,105.97,22800.0,74.3478,74.3899,74.3337,74.3688,22800.0
2011-07-01 11:25:00,105.97,105.97,105.72,105.74,43200.0,74.3688,74.3688,74.1934,74.2074,43200.0
2011-07-01 11:30:00,105.75,105.81,105.67,105.68,30800.0,74.2144,74.2565,74.1583,74.1653,30800.0
2011-07-01 11:35:00,105.7,105.7,105.5,105.55,58000.0,74.1793,74.1793,74.039,74.0741,58000.0
2011-07-01 11:40:00,105.55,105.62,105.47,105.49,43200.0,74.0741,74.1232,74.0179,74.0319,43200.0
2011-07-01 11:45:00,105.49,105.49,105.17,105.18,38300.0,74.0319,74.0319,73.8074,73.8144,38300.0
2011-07-01 11:50:00,105.18,105.3,105.11,105.29,47000.0,73.8144,73.8986,73.7653,73.8916,47000.0
2011-07-01 11:55:00,105.29,105.53,105.28,105.52,24600.0,73.8916,74.06,73.8846,74.053,24600.0
2011-07-01 12:00:00,105.54,105.6,105.44,105.58,21400.0,74.067,74.1091,73.9969,74.0951,21400.0
2011-07-01 12:05:00,105.55,105.79,105.55,105.79,17700.0,74.0741,74.2425,74.0741,74.2425,17700.0
2011-07-01 12:10:00,105.75,106.05,105.75,106.04,26600.0,74.2144,74.4249,74.2144,74.4179,26600.0
2011-07-01 12:15:00,106.03,106.38,105.94,106.34,79800.0,74.4109,74.6565,74.3478,74.6285,79800.0
2011-07-01 12:20:00,106.34,106.34,106.19,106.24,95900.0,74.6285,74.6285,74.5232,74.5583,95900.0
2011-07-01 12:25:00,106.26,106.46,106.09,106.44,25000.0,74.5723,74.7127,74.453,74.6986,25000.0
2011-07-01 12:30:00,106.42,106.44,106.08,106.32,28200.0,74.6846,74.6986,74.446,74.6144,28200.0
2011-07-01 12:35:00,106.32,106.5,106.28,106.49,37600.0,74.6144,74.7408,74.5864,74.7337,37600.0
2011-07-01 12:40:00,106.49,106.5,106.45,106.45,48100.0,74.7337,74.7408,74.7057,74.7057,48100.0
2011-07-01 12:45:00,106.44,106.45,106.23,106.26,28000.0,74.6986,74.7057,74.5513,74.5723,28000.0
2011-07-01 12:50:00,106.3,106.3,106.1,106.16,20400.0,74.6004,74.6004,74.46,74.5021,20400.0
2011-07-01 12:55:00,106.15,106.4,106.15,106.4,14700.0,74.4951,74.6706,74.4951,74.6706,14700.0
2011-07-01 13:00:00,106.41,106.52,106.34,106.48,45900.0,74.6776,74.7548,74.6285,74.7267,45900.0
2011-07-01 13:05:00,106.49,106.71,106.36,106.71,38200.0,74.7337,74.8881,74.6425,74.8881,38200.0
2011-07-01 13:10:00,106.7,106.75,106.55,106.55,31900.0,74.8811,74.9162,74.7758,74.7758,31900.0
2011-07-01 13:15:00,106.59,106.6,106.49,106.55,26100.0,74.8039,74.8109,74.7337,74.7758,26100.0
2011-07-01 13:20:00,106.54,106.6,106.47,106.49,16800.0,74.7688,74.8109,74.7197,74.7337,16800.0
2011-07-01 13:25:00,106.5,106.66,106.47,106.66,27100.0,74.7408,74.853,74.7197,74.853,27100.0
2011-07-01 13:30:00,106.7,106.73,106.61,106.73,38300.0,74.8811,74.9022,74.818,74.9022,38300.0
2011-07-01 13:35:00,106.73,106.99,106.7,106.97,51300.0,74.9022,75.0846,74.8811,75.0706,51300.0
2011-07-01 13:40:00,106.97,107.0,106.73,106.79,38800.0,75.0706,75.0917,74.9022,74.9443,38800.0
2011-07-01 13:45:00,106.79,106.84,106.65,106.68,23800.0,74.9443,74.9794,74.846,74.8671,23800.0
2011-07-01 13:50:00,106.68,106.7,106.55,106.69,28100.0,74.8671,74.8811,74.7758,74.8741,28100.0
2011-07-01 13:55:00,106.7,106.83,106.67,106.83,31400.0,74.8811,74.9723,74.8601,74.9723,31400.0
2011-07-01 14:00:00,106.84,106.84,106.73,106.78,20900.0,74.9794,74.9794,74.9022,74.9373,20900.0
2011-07-01 14:05:00,106.78,106.89,106.75,106.82,31200.0,74.9373,75.0145,74.9162,74.9653,31200.0
2011-07-01 14:10:00,106.83,106.86,106.6,106.62,22200.0,74.9723,74.9934,74.8109,74.825,22200.0
2011-07-01 14:15:00,106.63,106.77,106.62,106.73,24700.0,74.832,74.9302,74.825,74.9022,24700.0
2011-07-01 14:20:00,106.72,106.97,106.72,106.88,42400.0,74.8951,75.0706,74.8951,75.0074,42400.0
2011-07-01 14:25:00,106.86,106.87,106.67,106.68,82600.0,74.9934,75.0004,74.8601,74.8671,82600.0
2011-07-01 14:30:00,106.68,106.87,106.62,106.85,34700.0,74.8671,75.0004,74.825,74.9864,34700.0
2011-07-01 14:35:00,106.86,107.34,106.86,107.33,106400.0,74.9934,75.3303,74.9934,75.3232,106400.0
2011-07-01 14:40:00,107.34,107.34,107.2,107.27,63100.0,75.3303,75.3303,75.232,75.2811,63100.0
2011-07-01 14:45:00,107.25,107.25,107.14,107.14,33700.0,75.2671,75.2671,75.1899,75.1899,33700.0
2011-07-01 14:50:00,107.13,107.34,107.1,107.31,38600.0,75.1829,75.3303,75.1618,75.3092,38600.0
2011-07-01 14:55:00,107.3,107.6,107.27,107.58,61600.0,75.3022,75.5127,75.2811,75.4987,61600.0
2011-07-01 15:00:00,107.57,107.7,107.56,107.67,73200.0,75.4917,75.5829,75.4847,75.5619,73200.0
2011-07-01 15:05:00,107.66,107.67,107.4,107.41,33500.0,75.5548,75.5619,75.3724,75.3794,33500.0
2011-07-01 15:10:00,107.41,107.54,107.4,107.54,25800.0,75.3794,75.4706,75.3724,75.4706,25800.0
2011-07-01 15:15:00,107.53,107.53,107.22,107.24,27500.0,75.4636,75.4636,75.246,75.2601,27500.0
2011-07-01 15:20:00,107.22,107.26,107.0,107.15,39700.0,75.246,75.2741,75.0917,75.1969,39700.0
2011-07-01 15:25:00,107.15,107.31,107.14,107.3,50800.0,75.1969,75.3092,75.1899,75.3022,50800.0
2011-07-01 15:30:00,107.3,107.33,107.13,107.27,50300.0,75.3022,75.3232,75.1829,75.2811,50300.0
2011-07-01 15:35:00,107.27,107.5,107.26,107.5,48900.0,75.2811,75.4425,75.2741,75.4425,48900.0
2011-07-01 15:40:00,107.49,107.73,107.49,107.72,98600.0,75.4355,75.604,75.4355,75.5969,98600.0
2011-07-01 15:45:00,107.71,107.84,107.58,107.58,80300.0,75.5899,75.6812,75.4987,75.4987,80300.0
2011-07-01 15:50:00,107.58,107.72,107.47,107.47,121400.0,75.4987,75.5969,75.4215,75.4215,121400.0
2011-07-01 15:55:00,107.52,107.52,107.37,107.41,149900.0,75.4566,75.4566,75.3513,75.3794,149900.0
2011-07-05 09:30:00,106.5,106.88,105.92,106.59,87700.0,74.7408,75.0074,74.3337,74.8039,87700.0
2011-07-05 09:35:00,106.6,106.95,106.5,106.5,50400.0,74.8109,75.0566,74.7408,74.7408,50400.0
2011-07-05 09:40:00,106.59,107.17,106.49,107.17,33600.0,74.8039,75.211,74.7337,75.211,33600.0
2011-07-05 09:45:00,107.16,107.2,106.8,106.82,28500.0,75.2039,75.232,74.9513,74.9653,28500.0
2011-07-05 09:50:00,106.81,106.94,106.67,106.91,15300.0,74.9583,75.0495,74.8601,75.0285,15300.0
2011-07-05 09:55:00,106.9,106.94,106.75,106.78,18100.0,75.0215,75.0495,74.9162,74.9373,18100.0
2011-07-05 10:00:00,106.69,106.8,106.32,106.77,28200.0,74.8741,74.9513,74.6144,74.9302,28200.0
2011-07-05 10:05:00,106.78,107.0,106.59,106.59,20400.0,74.9373,75.0917,74.8039,74.8039,20400.0
2011-07-05 10:10:00,106.62,106.79,106.51,106.6,18900.0,74.825,74.9443,74.7478,74.8109,18900.0
2011-07-05 10:15:00,106.53,106.53,105.85,105.94,20200.0,74.7618,74.7618,74.2846,74.3478,20200.0
2011-07-05 10:20:00,105.92,106.12,105.64,105.7,23700.0,74.3337,74.4741,74.1372,74.1793,23700.0
2011-07-05 10:25:00,105.71,106.01,105.68,106.01,15400.0,74.1863,74.3969,74.1653,74.3969,15400.0
2011-07-05 10:30:00,106.0,106.13,105.86,105.86,20600.0,74.3899,74.4811,74.2916,74.2916,20600.0
2011-07-05 10:35:00,105.87,105.97,105.78,105.86,21000.0,74.2986,74.3688,74.2355,74.2916,21000.0
2011-07-05 10:40:00,105.84,106.15,105.84,106.08,29300.0,74.2776,74.4951,74.2776,74.446,29300.0
2011-07-05 10:45:00,106.1,106.12,105.85,105.92,28000.0,74.46,74.4741,74.2846,74.3337,28000.0
2011-07-05 10:50:00,105.92,106.05,105.84,105.93,21400.0,74.3337,74.4249,74.2776,74.3407,21400.0
2011-07-05 10:55:00,105.87,105.89,105.7,105.71,8000.0,74.2986,74.3127,74.1793,74.1863,8000.0
2011-07-05 11:00:00,105.73,105.88,105.62,105.69,16100.0,74.2004,74.3056,74.1232,74.1723,16100.0
2011-07-05 11:05:00,105.67,105.84,105.56,105.84,16400.0,74.1583,74.2776,74.0811,74.2776,16400.0
2011-07-05 11:10:00,105.76,105.87,105.71,105.75,9900.0,74.2214,74.2986,74.1863,74.2144,9900.0
2011-07-05 11:15:00,105.76,106.07,105.72,106.02,14100.0,74.2214,74.439,74.1934,74.4039,14100.0
2011-07-05 11:20:00,105.98,106.08,105.85,105.89,6700.0,74.3758,74.446,74.2846,74.3127,6700.0
2011-07-05 11:25:00,105.92,105.97,105.74,105.84,7500.0,74.3337,74.3688,74.2074,74.2776,7500.0
2011-07-05 11:30:00,105.84,106.09,105.78,105.88,23200.0,74.2776,74.453,74.2355,74.3056,23200.0
2011-07-05 11:35:00,105.92,106.0,105.83,105.83,7600.0,74.3337,74.3899,74.2706,74.2706,7600.0
2011-07-05 11:40:00,105.83,106.0,105.74,106.0,7000.0,74.2706,74.3899,74.2074,74.3899,7000.0
2011-07-05 11:45:00,106.0,106.11,105.92,105.93,17300.0,74.3899,74.4671,74.3337,74.3407,17300.0
2011-07-05 11:50:00,105.92,106.0,105.92,105.94,5500.0,74.3337,74.3899,74.3337,74.3478,5500.0
2011-07-05 11:55:00,105.94,106.02,105.92,106.0,9500.0,74.3478,74.4039,74.3337,74.3899,9500.0
2011-07-05 12:00:00,106.03,106.07,106.0,106.05,9200.0,74.4109,74.439,74.3899,74.4249,9200.0
2011-07-05 12:05:00,106.04,106.12,106.0,106.07,12400.0,74.4179,74.4741,74.3899,74.439,12400.0
2011-07-05 12:10:00,106.1,106.23,106.04,106.08,19800.0,74.46,74.5513,74.4179,74.446,19800.0
2011-07-05 12:15:00,106.08,106.08,105.96,106.0,20600.0,74.446,74.446,74.3618,74.3899,20600.0
2011-07-05 12:20:00,105.98,106.02,105.95,105.95,5600.0,74.3758,74.4039,74.3548,74.3548,5600.0
2011-07-05 12:25:00,105.99,106.12,105.95,106.0,20600.0,74.3828,74.4741,74.3548,74.3899,20600.0
2011-07-05 12:30:00,106.04,106.05,105.94,106.0,10100.0,74.4179,74.4249,74.3478,74.3899,10100.0
2011-07-05 12:35:00,105.98,106.03,105.94,105.98,16900.0,74.3758,74.4109,74.3478,74.3758,16900.0
2011-07-05 12:40:00,105.95,106.16,105.93,105.96,34300.0,74.3548,74.5021,74.3407,74.3618,34300.0
2011-07-05 12:45:00,105.95,106.04,105.9,105.95,26900.0,74.3548,74.4179,74.3197,74.3548,26900.0
2011-07-05 12:50:00,105.95,106.16,105.91,106.1,20600.0,74.3548,74.5021,74.3267,74.46,20600.0
2011-07-05 12:55:00,106.16,106.17,105.96,106.12,13800.0,74.5021,74.5092,74.3618,74.4741,13800.0
2011-07-05 13:00:00,106.12,106.17,106.02,106.12,15200.0,74.4741,74.5092,74.4039,74.4741,15200.0
2011-07-05 13:05:00,106.15,106.15,106.03,106.09,11000.0,74.4951,74.4951,74.4109,74.453,11000.0
2011-07-05 13:10:00,106.09,106.14,105.96,105.96,8300.0,74.453,74.4881,74.3618,74.3618,8300.0
2011-07-05 13:15:00,105.96,106.07,105.96,106.01,8800.0,74.3618,74.439,74.3618,74.3969,8800.0
2011-07-05 13:20:00,106.04,106.06,105.96,106.01,10000.0,74.4179,74.432,74.3618,74.3969,10000.0
2011-07-05 13:25:00,106.02,106.08,105.96,105.96,6400.0,74.4039,74.446,74.3618,74.3618,6400.0
2011-07-05 13:30:00,105.99,106.12,105.99,106.09,14300.0,74.3828,74.4741,74.3828,74.453,14300.0
2011-07-05 13:35:00,106.09,106.18,106.0,106.15,15100.0,74.453,74.5162,74.3899,74.4951,15100.0
2011-07-05 13:40:00,106.14,106.2,106.03,106.2,18500.0,74.4881,74.5302,74.4109,74.5302,18500.0
2011-07-05 13:45:00,106.2,106.4,106.19,106.4,13900.0,74.5302,74.6706,74.5232,74.6706,13900.0
2011-07-05 13:50:00,106.39,106.4,106.21,106.27,22600.0,74.6636,74.6706,74.5372,74.5793,22600.0
2011-07-05 13:55:00,106.28,106.31,106.14,106.16,21500.0,74.5864,74.6074,74.4881,74.5021,21500.0
2011-07-05 14:00:00,106.15,106.27,105.82,106.0,31800.0,74.4951,74.5793,74.2635,74.3899,31800.0
2011-07-05 14:05:00,105.96,106.0,105.82,105.88,9700.0,74.3618,74.3899,74.2635,74.3056,9700.0
2011-07-05 14:10:00,105.87,105.95,105.83,105.93,14800.0,74.2986,74.3548,74.2706,74.3407,14800.0
2011-07-05 14:15:00,105.92,105.95,105.63,105.63,13900.0,74.3337,74.3548,74.1302,74.1302,13900.0
2011-07-05 14:20:00,105.67,105.67,105.34,105.44,32600.0,74.1583,74.1583,73.9267,73.9969,32600.0
2011-07-05 14:25:00,105.43,105.47,105.26,105.35,20700.0,73.9898,74.0179,73.8705,73.9337,20700.0
2011-07-05 14:30:00,105.31,105.43,105.25,105.31,12400.0,73.9056,73.9898,73.8635,73.9056,12400.0
2011-07-05 14:35:00,105.31,105.65,105.26,105.64,19100.0,73.9056,74.1442,73.8705,74.1372,19100.0
2011-07-05 14:40:00,105.6,105.81,105.51,105.73,17800.0,74.1091,74.2565,74.046,74.2004,17800.0
2011-07-05 14:45:00,105.75,105.93,105.71,105.89,23900.0,74.2144,74.3407,74.1863,74.3127,23900.0
2011-07-05 14:50:00,105.9,105.9,105.75,105.75,11500.0,74.3197,74.3197,74.2144,74.2144,11500.0
2011-07-05 14:55:00,105.76,105.83,105.65,105.78,31800.0,74.2214,74.2706,74.1442,74.2355,31800.0
2011-07-05 15:00:00,105.78,105.78,105.58,105.59,40100.0,74.2355,74.2355,74.0951,74.1021,40100.0
2011-07-05 15:05:00,105.58,105.8,105.56,105.79,37700.0,74.0951,74.2495,74.0811,74.2425,37700.0
2011-07-05 15:10:00,105.79,105.8,105.58,105.59,23400.0,74.2425,74.2495,74.0951,74.1021,23400.0
2011-07-05 15:15:00,105.59,105.62,105.5,105.5,39800.0,74.1021,74.1232,74.039,74.039,39800.0
2011-07-05 15:20:00,105.49,105.85,105.48,105.85,52000.0,74.0319,74.2846,74.0249,74.2846,52000.0
2011-07-05 15:25:00,105.84,106.0,105.75,105.98,38700.0,74.2776,74.3899,74.2144,74.3758,38700.0
2011-07-05 15:30:00,105.98,106.07,105.95,106.0,57900.0,74.3758,74.439,74.3548,74.3899,57900.0
2011-07-05 15:35:00,106.0,106.06,105.87,105.93,40800.0,74.3899,74.432,74.2986,74.3407,40800.0
2011-07-05 15:40:00,105.89,105.9,105.78,105.81,53200.0,74.3127,74.3197,74.2355,74.2565,53200.0
2011-07-05 15:45:00,105.81,105.81,105.48,105.55,108500.0,74.2565,74.2565,74.0249,74.0741,108500.0
2011-07-05 15:50:00,105.55,105.65,105.44,105.5,132400.0,74.0741,74.1442,73.9969,74.039,132400.0
2011-07-05 15:55:00,105.5,105.72,105.46,105.69,123500.0,74.039,74.1934,74.0109,74.1723,123500.0
2011-07-06 09:30:00,105.74,106.38,105.58,106.31,84500.0,74.2074,74.6565,74.0951,74.6074,84500.0
2011-07-06 09:35:00,106.29,106.4,106.11,106.2,59700.0,74.5934,74.6706,74.4671,74.5302,59700.0
2011-07-06 09:40:00,106.2,106.2,105.7,105.7,23000.0,74.5302,74.5302,74.1793,74.1793,23000.0
2011-07-06 09:45:00,105.73,106.05,105.65,105.87,34100.0,74.2004,74.4249,74.1442,74.2986,34100.0
2011-07-06 09:50:00,105.86,105.95,105.65,105.72,19600.0,74.2916,74.3548,74.1442,74.1934,19600.0
2011-07-06 09:55:00,105.7,105.73,105.5,105.6,27700.0,74.1793,74.2004,74.039,74.1091,27700.0
2011-07-06 10:00:00,105.6,105.87,105.25,105.43,40200.0,74.1091,74.2986,73.8635,73.9898,40200.0
2011-07-06 10:05:00,105.42,105.42,105.08,105.18,51300.0,73.9828,73.9828,73.7442,73.8144,51300.0
2011-07-06 10:10:00,105.18,105.21,104.72,104.9,72500.0,73.8144,73.8354,73.4916,73.6179,72500.0
2011-07-06 10:15:00,104.84,104.96,104.75,104.9,44600.0,73.5758,73.66,73.5126,73.6179,44600.0
2011-07-06 10:20:00,104.9,105.25,104.8,105.25,32600.0,73.6179,73.8635,73.5477,73.8635,32600.0
2011-07-06 10:25:00,105.25,105.5,105.2,105.43,30700.0,73.8635,74.039,73.8284,73.9898,30700.0
2011-07-06 10:30:00,105.42,105.57,105.41,105.43,13400.0,73.9828,74.0881,73.9758,73.9898,13400.0
2011-07-06 10:35:00,105.46,105.63,105.3,105.63,28300.0,74.0109,74.1302,73.8986,74.1302,28300.0
2011-07-06 10:40:00,105.61,105.65,105.47,105.53,24600.0,74.1162,74.1442,74.0179,74.06,24600.0
2011-07-06 10:45:00,105.54,105.57,105.21,105.54,24900.0,74.067,74.0881,73.8354,74.067,24900.0
2011-07-06 10:50:00,105.5,105.81,105.41,105.7,33000.0,74.039,74.2565,73.9758,74.1793,33000.0
2011-07-06 10:55:00,105.74,105.8,105.58,105.63,31300.0,74.2074,74.2495,74.0951,74.1302,31300.0
2011-07-06 11:00:00,105.65,105.73,105.42,105.51,30200.0,74.1442,74.2004,73.9828,74.046,30200.0
2011-07-06 11:05:00,105.52,105.67,105.47,105.53,31400.0,74.053,74.1583,74.0179,74.06,31400.0
2011-07-06 11:10:00,105.57,105.91,105.57,105.83,21400.0,74.0881,74.3267,74.0881,74.2706,21400.0
2011-07-06 11:15:00,105.84,106.0,105.71,105.91,31500.0,74.2776,74.3899,74.1863,74.3267,31500.0
2011-07-06 11:20:00,105.89,106.05,105.88,106.01,15900.0,74.3127,74.4249,74.3056,74.3969,15900.0
2011-07-06 11:25:00,105.99,106.18,105.94,106.16,26000.0,74.3828,74.5162,74.3478,74.5021,26000.0
2011-07-06 11:30:00,106.16,106.35,106.12,106.25,22100.0,74.5021,74.6355,74.4741,74.5653,22100.0
2011-07-06 11:35:00,106.25,106.39,106.13,106.2,40600.0,74.5653,74.6636,74.4811,74.5302,40600.0
2011-07-06 11:40:00,106.18,106.5,106.17,106.39,20200.0,74.5162,74.7408,74.5092,74.6636,20200.0
2011-07-06 11:45:00,106.4,106.48,106.38,106.46,22700.0,74.6706,74.7267,74.6565,74.7127,22700.0
2011-07-06 11:50:00,106.43,106.46,106.33,106.41,16100.0,74.6916,74.7127,74.6215,74.6776,16100.0
2011-07-06 11:55:00,106.39,106.6,106.39,106.44,13400.0,74.6636,74.8109,74.6636,74.6986,13400.0
2011-07-06 12:00:00,106.44,106.58,106.39,106.44,17700.0,74.6986,74.7969,74.6636,74.6986,17700.0
2011-07-06 12:05:00,106.44,106.44,106.27,106.3,9000.0,74.6986,74.6986,74.5793,74.6004,9000.0
2011-07-06 12:10:00,106.31,106.41,106.28,106.4,23000.0,74.6074,74.6776,74.5864,74.6706,23000.0
2011-07-06 12:15:00,106.41,106.54,106.4,106.49,11400.0,74.6776,74.7688,74.6706,74.7337,11400.0
2011-07-06 12:20:00,106.5,106.56,106.47,106.53,17200.0,74.7408,74.7829,74.7197,74.7618,17200.0
2011-07-06 12:25:00,106.51,106.66,106.5,106.66,15900.0,74.7478,74.853,74.7408,74.853,15900.0
2011-07-06 12:30:00,106.63,106.74,106.61,106.74,27200.0,74.832,74.9092,74.818,74.9092,27200.0
2011-07-06 12:35:00,106.75,106.96,106.68,106.96,27300.0,74.9162,75.0636,74.8671,75.0636,27300.0
2011-07-06 12:40:00,106.99,107.0,106.85,106.92,24300.0,75.0846,75.0917,74.9864,75.0355,24300.0
2011-07-06 12:45:00,106.87,107.03,106.86,106.9,27900.0,75.0004,75.1127,74.9934,75.0215,27900.0
2011-07-06 12:50:00,106.94,106.95,106.84,106.89,20700.0,75.0495,75.0566,74.9794,75.0145,20700.0
2011-07-06 12:55:00,106.88,107.2,106.86,107.2,36600.0,75.0074,75.232,74.9934,75.232,36600.0
2011-07-06 13:00:00,107.19,107.34,107.16,107.34,43800.0,75.225,75.3303,75.2039,75.3303,43800.0
2011-07-06 13:05:00,107.33,107.33,106.98,107.03,11900.0,75.3232,75.3232,75.0776,75.1127,11900.0
2011-07-06 13:10:00,106.98,107.01,106.91,106.95,32400.0,75.0776,75.0987,75.0285,75.0566,32400.0
2011-07-06 13:15:00,106.97,107.05,106.93,106.98,15400.0,75.0706,75.1267,75.0425,75.0776,15400.0
2011-07-06 13:20:00,106.99,107.05,106.86,106.89,18700.0,75.0846,75.1267,74.9934,75.0145,18700.0
2011-07-06 13:25:00,106.9,106.91,106.67,106.75,17900.0,75.0215,75.0285,74.8601,74.9162,17900.0
2011-07-06 13:30:00,106.75,106.75,106.58,106.64,14300.0,74.9162,74.9162,74.7969,74.839,14300.0
2011-07-06 13:35:00,106.67,106.84,106.65,106.82,11900.0,74.8601,74.9794,74.846,74.9653,11900.0
2011-07-06 13:40:00,106.82,106.97,106.81,106.89,7900.0,74.9653,75.0706,74.9583,75.0145,7900.0
2011-07-06 13:45:00,106.89,106.99,106.85,106.92,8000.0,75.0145,75.0846,74.9864,75.0355,8000.0
2011-07-06 13:50:00,106.89,106.89,106.75,106.76,5900.0,75.0145,75.0145,74.9162,74.9232,5900.0
2011-07-06 13:55:00,106.77,106.95,106.69,106.95,19200.0,74.9302,75.0566,74.8741,75.0566,19200.0
2011-07-06 14:00:00,106.98,107.0,106.85,106.85,14800.0,75.0776,75.0917,74.9864,74.9864,14800.0
2011-07-06 14:05:00,106.85,106.85,106.6,106.62,23600.0,74.9864,74.9864,74.8109,74.825,23600.0
2011-07-06 14:10:00,106.64,106.75,106.62,106.75,13500.0,74.839,74.9162,74.825,74.9162,13500.0
2011-07-06 14:15:00,106.72,106.78,106.56,106.6,26100.0,74.8951,74.9373,74.7829,74.8109,26100.0
2011-07-06 14:20:00,106.61,106.65,106.42,106.5,38400.0,74.818,74.846,74.6846,74.7408,38400.0
2011-07-06 14:25:00,106.48,106.8,106.48,106.75,37500.0,74.7267,74.9513,74.7267,74.9162,37500.0
2011-07-06 14:30:00,106.78,106.79,106.66,106.77,13300.0,74.9373,74.9443,74.853,74.9302,13300.0
2011-07-06 14:35:00,106.77,106.89,106.77,106.89,15700.0,74.9302,75.0145,74.9302,75.0145,15700.0
2011-07-06 14:40:00,106.89,107.12,106.85,107.07,39200.0,75.0145,75.1759,74.9864,75.1408,39200.0
2011-07-06 14:45:00,107.06,107.14,107.01,107.03,21500.0,75.1338,75.1899,75.0987,75.1127,21500.0
2011-07-06 14:50:00,107.03,107.03,106.92,106.95,27900.0,75.1127,75.1127,75.0355,75.0566,27900.0
2011-07-06 14:55:00,106.99,107.06,106.82,106.86,21200.0,75.0846,75.1338,74.9653,74.9934,21200.0
2011-07-06 15:00:00,106.83,106.86,106.64,106.64,24100.0,74.9723,74.9934,74.839,74.839,24100.0
2011-07-06 15:05:00,106.63,106.77,106.44,106.69,30500.0,74.832,74.9302,74.6986,74.8741,30500.0
2011-07-06 15:10:00,106.68,106.77,106.53,106.6,18100.0,74.8671,74.9302,74.7618,74.8109,18100.0
2011-07-06 15:15:00,106.6,106.73,106.48,106.73,36200.0,74.8109,74.9022,74.7267,74.9022,36200.0
2011-07-06 15:20:00,106.72,106.75,106.65,106.67,21800.0,74.8951,74.9162,74.846,74.8601,21800.0
2011-07-06 15:25:00,106.66,106.7,106.57,106.67,50900.0,74.853,74.8811,74.7899,74.8601,50900.0
2011-07-06 15:30:00,106.67,106.71,106.58,106.58,27600.0,74.8601,74.8881,74.7969,74.7969,27600.0
2011-07-06 15:35:00,106.58,106.61,106.44,106.45,31200.0,74.7969,74.818,74.6986,74.7057,31200.0
2011-07-06 15:40:00,106.45,106.64,106.41,106.61,40100.0,74.7057,74.839,74.6776,74.818,40100.0
2011-07-06 15:45:00,106.62,106.69,106.5,106.54,71200.0,74.825,74.8741,74.7408,74.7688,71200.0
2011-07-06 15:50:00,106.54,106.77,106.54,106.76,80500.0,74.7688,74.9302,74.7688,74.9232,80500.0
2011-07-06 15:55:00,106.76,106.8,106.69,106.78,178400.0,74.9232,74.9513,74.8741,74.9373,178400.0
2011-07-07 09:30:00,108.79,109.7,108.79,108.94,141300.0,76.3479,76.9865,76.3479,76.4531,141300.0
2011-07-07 09:35:00,108.94,109.4,108.91,109.27,50600.0,76.4531,76.776,76.4321,76.6847,50600.0
2011-07-07 09:40:00,109.4,109.94,109.24,109.69,103000.0,76.776,77.1549,76.6637,76.9795,103000.0
2011-07-07 09:45:00,109.76,109.77,109.2,109.22,56700.0,77.0286,77.0356,76.6356,76.6496,56700.0
2011-07-07 09:50:00,109.2,109.77,109.16,109.63,37100.0,76.6356,77.0356,76.6075,76.9374,37100.0
2011-07-07 09:55:00,109.53,109.7,109.41,109.61,29700.0,76.8672,76.9865,76.783,76.9233,29700.0
2011-07-07 10:00:00,109.52,109.79,109.46,109.46,37600.0,76.8602,77.0496,76.8181,76.8181,37600.0
2011-07-07 10:05:00,109.52,109.6,108.79,109.17,66600.0,76.8602,76.9163,76.3479,76.6145,66600.0
2011-07-07 10:10:00,109.23,109.37,109.08,109.32,48300.0,76.6566,76.7549,76.5514,76.7198,48300.0
2011-07-07 10:15:00,109.31,109.94,109.26,109.62,75100.0,76.7128,77.1549,76.6777,76.9303,75100.0
2011-07-07 10:20:00,109.6,109.77,109.55,109.69,22400.0,76.9163,77.0356,76.8812,76.9795,22400.0
2011-07-07 10:25:00,109.74,109.74,109.56,109.56,26800.0,77.0146,77.0146,76.8882,76.8882,26800.0
2011-07-07 10:30:00,109.59,109.68,109.45,109.59,44100.0,76.9093,76.9725,76.811,76.9093,44100.0
2011-07-07 10:35:00,109.55,109.67,109.46,109.52,16900.0,76.8812,76.9654,76.8181,76.8602,16900.0
2011-07-07 10:40:00,109.53,109.68,109.48,109.6,39400.0,76.8672,76.9725,76.8321,76.9163,39400.0
2011-07-07 10:45:00,109.59,109.84,109.5,109.79,51800.0,76.9093,77.0847,76.8461,77.0496,51800.0
2011-07-07 10:50:00,109.83,109.96,109.78,109.89,42500.0,77.0777,77.169,77.0426,77.1198,42500.0
2011-07-07 10:55:00,109.88,110.15,109.79,110.07,80500.0,77.1128,77.3023,77.0496,77.2462,80500.0
2011-07-07 11:00:00,110.06,110.1,109.66,109.92,47900.0,77.2391,77.2672,76.9584,77.1409,47900.0
2011-07-07 11:05:00,109.93,110.05,109.82,109.98,62200.0,77.1479,77.2321,77.0707,77.183,62200.0
2011-07-07 11:10:00,109.95,109.95,109.75,109.78,40900.0,77.1619,77.1619,77.0216,77.0426,40900.0
2011-07-07 11:15:00,109.76,109.87,109.63,109.78,50700.0,77.0286,77.1058,76.9374,77.0426,50700.0
2011-07-07 11:20:00,109.78,110.05,109.78,110.04,51800.0,77.0426,77.2321,77.0426,77.2251,51800.0
2011-07-07 11:25:00,110.02,110.1,109.78,109.85,35700.0,77.2111,77.2672,77.0426,77.0918,35700.0
2011-07-07 11:30:00,109.81,109.91,109.72,109.75,47400.0,77.0637,77.1339,77.0005,77.0216,47400.0
2011-07-07 11:35:00,109.7,109.74,109.51,109.62,21700.0,76.9865,77.0146,76.8531,76.9303,21700.0
2011-07-07 11:40:00,109.63,109.65,109.5,109.54,23700.0,76.9374,76.9514,76.8461,76.8742,23700.0
2011-07-07 11:45:00,109.54,109.54,109.36,109.42,25700.0,76.8742,76.8742,76.7479,76.79,25700.0
2011-07-07 11:50:00,109.43,109.47,109.28,109.42,12600.0,76.797,76.8251,76.6917,76.79,12600.0
2011-07-07 11:55:00,109.38,109.4,109.12,109.19,14000.0,76.7619,76.776,76.5794,76.6286,14000.0
2011-07-07 12:00:00,109.19,109.26,109.14,109.2,12300.0,76.6286,76.6777,76.5935,76.6356,12300.0
2011-07-07 12:05:00,109.23,109.23,109.15,109.19,13400.0,76.6566,76.6566,76.6005,76.6286,13400.0
2011-07-07 12:10:00,109.2,109.27,109.15,109.24,11900.0,76.6356,76.6847,76.6005,76.6637,11900.0
2011-07-07 12:15:00,109.27,109.27,109.17,109.26,13700.0,76.6847,76.6847,76.6145,76.6777,13700.0
2011-07-07 12:20:00,109.28,109.48,109.28,109.43,14900.0,76.6917,76.8321,76.6917,76.797,14900.0
2011-07-07 12:25:00,109.43,109.49,109.31,109.32,12400.0,76.797,76.8391,76.7128,76.7198,12400.0
2011-07-07 12:30:00,109.35,109.51,109.35,109.43,18100.0,76.7409,76.8531,76.7409,76.797,18100.0
2011-07-07 12:35:00,109.45,109.46,109.36,109.46,74500.0,76.811,76.8181,76.7479,76.8181,74500.0
2011-07-07 12:40:00,109.48,109.51,109.44,109.45,14900.0,76.8321,76.8531,76.804,76.811,14900.0
2011-07-07 12:45:00,109.5,109.51,109.4,109.41,5900.0,76.8461,76.8531,76.776,76.783,5900.0
2011-07-07 12:50:00,109.43,109.48,109.36,109.36,11900.0,76.797,76.8321,76.7479,76.7479,11900.0
2011-07-07 12:55:00,109.35,109.39,109.24,109.25,11500.0,76.7409,76.7689,76.6637,76.6707,11500.0
2011-07-07 13:00:00,109.21,109.27,109.16,109.27,20100.0,76.6426,76.6847,76.6075,76.6847,20100.0
2011-07-07 13:05:00,109.29,109.38,109.21,109.38,43900.0,76.6988,76.7619,76.6426,76.7619,43900.0
2011-07-07 13:10:00,109.35,109.4,109.28,109.28,3800.0,76.7409,76.776,76.6917,76.6917,3800.0
2011-07-07 13:15:00,109.31,109.48,109.31,109.48,9600.0,76.7128,76.8321,76.7128,76.8321,9600.0
2011-07-07 13:20:00,109.48,109.66,109.44,109.56,18700.0,76.8321,76.9584,76.804,76.8882,18700.0
2011-07-07 13:25:00,109.56,109.62,109.51,109.62,6000.0,76.8882,76.9303,76.8531,76.9303,6000.0
2011-07-07 13:30:00,109.58,109.58,109.45,109.45,13000.0,76.9023,76.9023,76.811,76.811,13000.0
2011-07-07 13:35:00,109.49,109.49,109.31,109.39,22400.0,76.8391,76.8391,76.7128,76.7689,22400.0
2011-07-07 13:40:00,109.39,109.39,109.27,109.38,13800.0,76.7689,76.7689,76.6847,76.7619,13800.0
2011-07-07 13:45:00,109.39,109.39,109.29,109.34,83600.0,76.7689,76.7689,76.6988,76.7338,83600.0
2011-07-07 13:50:00,109.31,109.44,109.28,109.37,21100.0,76.7128,76.804,76.6917,76.7549,21100.0
2011-07-07 13:55:00,109.27,109.3,109.2,109.27,31900.0,76.6847,76.7058,76.6356,76.6847,31900.0
2011-07-07 14:00:00,109.27,109.4,109.27,109.34,25600.0,76.6847,76.776,76.6847,76.7338,25600.0
2011-07-07 14:05:00,109.37,109.4,109.34,109.34,9500.0,76.7549,76.776,76.7338,76.7338,9500.0
2011-07-07 14:10:00,109.39,109.4,109.32,109.37,18200.0,76.7689,76.776,76.7198,76.7549,18200.0
2011-07-07 14:15:00,109.39,109.5,109.37,109.42,31700.0,76.7689,76.8461,76.7549,76.79,31700.0
2011-07-07 14:20:00,109.42,109.61,109.4,109.56,36900.0,76.79,76.9233,76.776,76.8882,36900.0
2011-07-07 14:25:00,109.58,109.66,109.48,109.5,23000.0,76.9023,76.9584,76.8321,76.8461,23000.0
2011-07-07 14:30:00,109.51,109.55,109.38,109.43,25200.0,76.8531,76.8812,76.7619,76.797,25200.0
2011-07-07 14:35:00,109.4,109.41,109.17,109.22,26800.0,76.776,76.783,76.6145,76.6496,26800.0
2011-07-07 14:40:00,109.21,109.3,109.2,109.25,11400.0,76.6426,76.7058,76.6356,76.6707,11400.0
2011-07-07 14:45:00,109.22,109.29,109.12,109.19,34700.0,76.6496,76.6988,76.5794,76.6286,34700.0
2011-07-07 14:50:00,109.16,109.3,109.14,109.3,18700.0,76.6075,76.7058,76.5935,76.7058,18700.0
2011-07-07 14:55:00,109.3,109.31,109.12,109.2,39900.0,76.7058,76.7128,76.5794,76.6356,39900.0
2011-07-07 15:00:00,109.2,109.26,109.16,109.26,20700.0,76.6356,76.6777,76.6075,76.6777,20700.0
2011-07-07 15:05:00,109.26,109.33,109.19,109.21,47800.0,76.6777,76.7268,76.6286,76.6426,47800.0
2011-07-07 15:10:00,109.25,109.33,109.22,109.32,15800.0,76.6707,76.7268,76.6496,76.7198,15800.0
2011-07-07 15:15:00,109.33,109.33,109.25,109.25,20800.0,76.7268,76.7268,76.6707,76.6707,20800.0
2011-07-07 15:20:00,109.25,109.25,109.16,109.2,43900.0,76.6707,76.6707,76.6075,76.6356,43900.0
2011-07-07 15:25:00,109.2,109.31,109.2,109.24,51200.0,76.6356,76.7128,76.6356,76.6637,51200.0
2011-07-07 15:30:00,109.23,109.32,109.14,109.14,97800.0,76.6566,76.7198,76.5935,76.5935,97800.0
2011-07-07 15:35:00,109.14,109.19,108.93,108.95,101300.0,76.5935,76.6286,76.4461,76.4601,101300.0
2011-07-07 15:40:00,108.95,109.0,108.82,108.94,54000.0,76.4601,76.4952,76.3689,76.4531,54000.0
2011-07-07 15:45:00,108.93,108.95,108.67,108.86,87100.0,76.4461,76.4601,76.2636,76.397,87100.0
2011-07-07 15:50:00,108.85,109.02,108.85,108.94,116100.0,76.39,76.5093,76.39,76.4531,116100.0
2011-07-07 15:55:00,108.95,108.95,108.75,108.82,115500.0,76.4601,76.4601,76.3198,76.3689,115500.0
2011-07-08 09:30:00,105.93,105.93,105.01,105.89,153300.0,74.3407,74.3407,73.6951,74.3127,153300.0
2011-07-08 09:35:00,105.8,106.63,105.65,106.34,92200.0,74.2495,74.832,74.1442,74.6285,92200.0
2011-07-08 09:40:00,106.41,107.62,106.39,107.16,79600.0,74.6776,75.5268,74.6636,75.2039,79600.0
2011-07-08 09:45:00,107.19,107.31,106.54,106.54,58000.0,75.225,75.3092,74.7688,74.7688,58000.0
2011-07-08 09:50:00,106.56,106.86,106.32,106.85,61400.0,74.7829,74.9934,74.6144,74.9864,61400.0
2011-07-08 09:55:00,106.85,106.91,106.6,106.64,27600.0,74.9864,75.0285,74.8109,74.839,27600.0
2011-07-08 10:00:00,106.6,106.67,106.37,106.53,23200.0,74.8109,74.8601,74.6495,74.7618,23200.0
2011-07-08 10:05:00,106.48,106.73,106.39,106.57,20500.0,74.7267,74.9022,74.6636,74.7899,20500.0
2011-07-08 10:10:00,106.49,106.58,105.73,105.8,91700.0,74.7337,74.7969,74.2004,74.2495,91700.0
2011-07-08 10:15:00,105.83,105.98,105.56,105.56,63100.0,74.2706,74.3758,74.0811,74.0811,63100.0
2011-07-08 10:20:00,105.57,105.88,105.51,105.88,47500.0,74.0881,74.3056,74.046,74.3056,47500.0
2011-07-08 10:25:00,105.81,106.48,105.8,106.46,24400.0,74.2565,74.7267,74.2495,74.7127,24400.0
2011-07-08 10:30:00,106.38,106.41,105.95,106.1,21100.0,74.6565,74.6776,74.3548,74.46,21100.0
2011-07-08 10:35:00,106.1,106.43,106.0,106.36,23200.0,74.46,74.6916,74.3899,74.6425,23200.0
2011-07-08 10:40:00,106.34,106.45,106.0,106.0,40100.0,74.6285,74.7057,74.3899,74.3899,40100.0
2011-07-08 10:45:00,106.0,106.26,105.95,106.14,20600.0,74.3899,74.5723,74.3548,74.4881,20600.0
2011-07-08 10:50:00,106.08,106.19,105.98,106.16,15800.0,74.446,74.5232,74.3758,74.5021,15800.0
2011-07-08 10:55:00,106.21,106.41,106.11,106.37,16700.0,74.5372,74.6776,74.4671,74.6495,16700.0
2011-07-08 11:00:00,106.29,106.29,105.95,105.95,15900.0,74.5934,74.5934,74.3548,74.3548,15900.0
2011-07-08 11:05:00,105.97,106.0,105.7,106.0,29300.0,74.3688,74.3899,74.1793,74.3899,29300.0
2011-07-08 11:10:00,105.95,105.98,105.7,105.79,15300.0,74.3548,74.3758,74.1793,74.2425,15300.0
2011-07-08 11:15:00,105.81,105.82,105.66,105.74,14400.0,74.2565,74.2635,74.1513,74.2074,14400.0
2011-07-08 11:20:00,105.77,106.0,105.77,106.0,15100.0,74.2284,74.3899,74.2284,74.3899,15100.0
2011-07-08 11:25:00,105.99,106.0,105.77,105.78,21100.0,74.3828,74.3899,74.2284,74.2355,21100.0
2011-07-08 11:30:00,105.78,105.83,105.57,105.72,23400.0,74.2355,74.2706,74.0881,74.1934,23400.0
2011-07-08 11:35:00,105.75,106.14,105.72,106.07,14800.0,74.2144,74.4881,74.1934,74.439,14800.0
2011-07-08 11:40:00,106.13,106.2,106.03,106.15,16200.0,74.4811,74.5302,74.4109,74.4951,16200.0
2011-07-08 11:45:00,106.19,106.35,106.14,106.26,21300.0,74.5232,74.6355,74.4881,74.5723,21300.0
2011-07-08 11:50:00,106.29,106.3,106.01,106.07,40300.0,74.5934,74.6004,74.3969,74.439,40300.0
2011-07-08 11:55:00,106.08,106.12,105.89,106.03,72300.0,74.446,74.4741,74.3127,74.4109,72300.0
2011-07-08 12:00:00,106.01,106.06,105.75,105.85,50000.0,74.3969,74.432,74.2144,74.2846,50000.0
2011-07-08 12:05:00,105.87,106.05,105.86,105.92,29500.0,74.2986,74.4249,74.2916,74.3337,29500.0
2011-07-08 12:10:00,105.98,106.15,105.96,106.15,9500.0,74.3758,74.4951,74.3618,74.4951,9500.0
2011-07-08 12:15:00,106.17,106.17,106.0,106.1,8300.0,74.5092,74.5092,74.3899,74.46,8300.0
2011-07-08 12:20:00,106.1,106.14,105.93,106.0,26200.0,74.46,74.4881,74.3407,74.3899,26200.0
2011-07-08 12:25:00,106.0,106.0,105.82,105.95,17900.0,74.3899,74.3899,74.2635,74.3548,17900.0
2011-07-08 12:30:00,105.97,106.1,105.96,106.1,23400.0,74.3688,74.46,74.3618,74.46,23400.0
2011-07-08 12:35:00,106.1,106.23,106.05,106.23,18100.0,74.46,74.5513,74.4249,74.5513,18100.0
2011-07-08 12:40:00,106.24,106.45,106.24,106.25,17400.0,74.5583,74.7057,74.5583,74.5653,17400.0
2011-07-08 12:45:00,106.25,106.35,106.25,106.31,17800.0,74.5653,74.6355,74.5653,74.6074,17800.0
2011-07-08 12:50:00,106.27,106.34,106.16,106.22,7400.0,74.5793,74.6285,74.5021,74.5443,7400.0
2011-07-08 12:55:00,106.17,106.28,106.1,106.24,30700.0,74.5092,74.5864,74.46,74.5583,30700.0
2011-07-08 13:00:00,106.24,106.25,106.08,106.25,10300.0,74.5583,74.5653,74.446,74.5653,10300.0
2011-07-08 13:05:00,106.24,106.48,106.23,106.47,29700.0,74.5583,74.7267,74.5513,74.7197,29700.0
2011-07-08 13:10:00,106.43,106.43,106.23,106.23,16300.0,74.6916,74.6916,74.5513,74.5513,16300.0
2011-07-08 13:15:00,106.19,106.31,106.19,106.29,7600.0,74.5232,74.6074,74.5232,74.5934,7600.0
2011-07-08 13:20:00,106.27,106.28,106.14,106.24,14400.0,74.5793,74.5864,74.4881,74.5583,14400.0
2011-07-08 13:25:00,106.23,106.59,106.22,106.59,17400.0,74.5513,74.8039,74.5443,74.8039,17400.0
2011-07-08 13:30:00,106.6,106.8,106.55,106.77,18600.0,74.8109,74.9513,74.7758,74.9302,18600.0
2011-07-08 13:35:00,106.77,106.91,106.76,106.82,19200.0,74.9302,75.0285,74.9232,74.9653,19200.0
2011-07-08 13:40:00,106.82,106.88,106.71,106.73,10900.0,74.9653,75.0074,74.8881,74.9022,10900.0
2011-07-08 13:45:00,106.74,106.77,106.37,106.37,27000.0,74.9092,74.9302,74.6495,74.6495,27000.0
2011-07-08 13:50:00,106.41,106.6,106.27,106.6,38700.0,74.6776,74.8109,74.5793,74.8109,38700.0
2011-07-08 13:55:00,106.62,106.65,106.49,106.64,17300.0,74.825,74.846,74.7337,74.839,17300.0
2011-07-08 14:00:00,106.63,106.7,106.52,106.57,9000.0,74.832,74.8811,74.7548,74.7899,9000.0
2011-07-08 14:05:00,106.54,106.75,106.51,106.7,18200.0,74.7688,74.9162,74.7478,74.8811,18200.0
2011-07-08 14:10:00,106.68,106.68,106.54,106.55,29800.0,74.8671,74.8671,74.7688,74.7758,29800.0
2011-07-08 14:15:00,106.58,106.58,106.14,106.35,37500.0,74.7969,74.7969,74.4881,74.6355,37500.0
2011-07-08 14:20:00,106.34,106.36,106.17,106.3,15300.0,74.6285,74.6425,74.5092,74.6004,15300.0
2011-07-08 14:25:00,106.31,106.39,106.29,106.39,4500.0,74.6074,74.6636,74.5934,74.6636,4500.0
2011-07-08 14:30:00,106.39,106.61,106.39,106.55,13400.0,74.6636,74.818,74.6636,74.7758,13400.0
2011-07-08 14:35:00,106.5,106.53,106.34,106.44,14300.0,74.7408,74.7618,74.6285,74.6986,14300.0
2011-07-08 14:40:00,106.46,106.56,106.35,106.35,6600.0,74.7127,74.7829,74.6355,74.6355,6600.0
2011-07-08 14:45:00,106.4,106.51,106.38,106.45,8000.0,74.6706,74.7478,74.6565,74.7057,8000.0
2011-07-08 14:50:00,106.5,106.53,106.36,106.45,24300.0,74.7408,74.7618,74.6425,74.7057,24300.0
2011-07-08 14:55:00,106.44,106.47,106.26,106.33,24400.0,74.6986,74.7197,74.5723,74.6215,24400.0
2011-07-08 15:00:00,106.33,106.68,106.26,106.68,78900.0,74.6215,74.8671,74.5723,74.8671,78900.0
2011-07-08 15:05:00,106.68,106.73,106.33,106.4,80800.0,74.8671,74.9022,74.6215,74.6706,80800.0
2011-07-08 15:10:00,106.39,106.58,106.14,106.51,87000.0,74.6636,74.7969,74.4881,74.7478,87000.0
2011-07-08 15:15:00,106.52,106.52,106.37,106.41,11600.0,74.7548,74.7548,74.6495,74.6776,11600.0
2011-07-08 15:20:00,106.4,106.41,106.32,106.36,14100.0,74.6706,74.6776,74.6144,74.6425,14100.0
2011-07-08 15:25:00,106.35,106.52,106.35,106.47,27100.0,74.6355,74.7548,74.6355,74.7197,27100.0
2011-07-08 15:30:00,106.44,106.74,106.42,106.69,85200.0,74.6986,74.9092,74.6846,74.8741,85200.0
2011-07-08 15:35:00,106.69,106.94,106.69,106.72,46900.0,74.8741,75.0495,74.8741,74.8951,46900.0
2011-07-08 15:40:00,106.73,106.85,106.63,106.7,59100.0,74.9022,74.9864,74.832,74.8811,59100.0
2011-07-08 15:45:00,106.7,106.82,106.56,106.76,74500.0,74.8811,74.9653,74.7829,74.9232,74500.0
2011-07-08 15:50:00,106.78,106.85,106.67,106.82,67700.0,74.9373,74.9864,74.8601,74.9653,67700.0
2011-07-08 15:55:00,106.82,106.85,106.72,106.76,87900.0,74.9653,74.9864,74.8951,74.9232,87900.0
2011-07-11 09:30:00,104.97,105.5,104.97,105.34,81100.0,73.667,74.039,73.667,73.9267,81100.0
2011-07-11 09:35:00,105.36,105.95,105.32,105.86,39000.0,73.9407,74.3548,73.9126,74.2916,39000.0
2011-07-11 09:40:00,105.9,105.91,105.29,105.62,62300.0,74.3197,74.3267,73.8916,74.1232,62300.0
2011-07-11 09:45:00,105.65,105.92,105.39,105.7,40200.0,74.1442,74.3337,73.9618,74.1793,40200.0
2011-07-11 09:50:00,105.68,106.45,105.45,106.36,39400.0,74.1653,74.7057,74.0039,74.6425,39400.0
2011-07-11 09:55:00,106.36,106.46,106.15,106.15,36400.0,74.6425,74.7127,74.4951,74.4951,36400.0
2011-07-11 10:00:00,106.18,106.24,105.62,105.82,59500.0,74.5162,74.5583,74.1232,74.2635,59500.0
2011-07-11 10:05:00,105.82,105.84,105.27,105.37,24900.0,74.2635,74.2776,73.8776,73.9477,24900.0
2011-07-11 10:10:00,105.33,105.66,105.14,105.58,34500.0,73.9197,74.1513,73.7863,74.0951,34500.0
2011-07-11 10:15:00,105.65,105.73,105.18,105.2,25200.0,74.1442,74.2004,73.8144,73.8284,25200.0
2011-07-11 10:20:00,105.2,105.32,105.01,105.08,25400.0,73.8284,73.9126,73.6951,73.7442,25400.0
2011-07-11 10:25:00,105.08,105.08,104.75,104.87,33700.0,73.7442,73.7442,73.5126,73.5968,33700.0
2011-07-11 10:30:00,104.84,104.87,104.5,104.53,45700.0,73.5758,73.5968,73.3372,73.3582,45700.0
2011-07-11 10:35:00,104.54,104.54,104.1,104.27,89000.0,73.3652,73.3652,73.0565,73.1758,89000.0
2011-07-11 10:40:00,104.29,104.39,103.86,104.15,75600.0,73.1898,73.26,72.888,73.0915,75600.0
2011-07-11 10:45:00,104.1,104.25,104.03,104.18,23900.0,73.0565,73.1617,73.0073,73.1126,23900.0
2011-07-11 10:50:00,104.18,104.18,103.72,103.95,47500.0,73.1126,73.1126,72.7898,72.9512,47500.0
2011-07-11 10:55:00,103.93,104.0,103.25,103.32,95900.0,72.9372,72.9863,72.4599,72.5091,95900.0
2011-07-11 11:00:00,103.36,103.61,103.25,103.4,79800.0,72.5371,72.7126,72.4599,72.5652,79800.0
2011-07-11 11:05:00,103.4,103.61,103.16,103.59,87300.0,72.5652,72.7126,72.3968,72.6985,87300.0
2011-07-11 11:10:00,103.61,104.1,103.61,104.09,23600.0,72.7126,73.0565,72.7126,73.0494,23600.0
2011-07-11 11:15:00,104.09,104.44,104.06,104.43,26400.0,73.0494,73.2951,73.0284,73.288,26400.0
2011-07-11 11:20:00,104.42,104.71,104.21,104.21,65400.0,73.281,73.4845,73.1337,73.1337,65400.0
2011-07-11 11:25:00,104.24,104.66,104.08,104.57,73400.0,73.1547,73.4495,73.0424,73.3863,73400.0
2011-07-11 11:30:00,104.57,104.61,104.3,104.51,49900.0,73.3863,73.4144,73.1968,73.3442,49900.0
2011-07-11 11:35:00,104.51,104.52,104.25,104.28,32300.0,73.3442,73.3512,73.1617,73.1828,32300.0
2011-07-11 11:40:00,104.29,104.31,104.01,104.29,42500.0,73.1898,73.2038,72.9933,73.1898,42500.0
2011-07-11 11:45:00,104.27,104.41,104.21,104.34,11600.0,73.1758,73.274,73.1337,73.2249,11600.0
2011-07-11 11:50:00,104.36,104.7,104.35,104.62,20800.0,73.2389,73.4775,73.2319,73.4214,20800.0
2011-07-11 11:55:00,104.6,104.62,104.12,104.12,40100.0,73.4074,73.4214,73.0705,73.0705,40100.0
2011-07-11 12:00:00,104.12,104.22,103.88,104.16,75700.0,73.0705,73.1407,72.9021,73.0986,75700.0
2011-07-11 12:05:00,104.13,104.33,104.13,104.28,9100.0,73.0775,73.2179,73.0775,73.1828,9100.0
2011-07-11 12:10:00,104.3,104.32,104.18,104.18,8200.0,73.1968,73.2109,73.1126,73.1126,8200.0
2011-07-11 12:15:00,104.19,104.49,104.17,104.37,12500.0,73.1196,73.3302,73.1056,73.2459,12500.0
2011-07-11 12:20:00,104.43,104.61,104.39,104.45,12500.0,73.288,73.4144,73.26,73.3021,12500.0
2011-07-11 12:25:00,104.4,104.5,104.12,104.45,69900.0,73.267,73.3372,73.0705,73.3021,69900.0
2011-07-11 12:30:00,104.47,104.49,104.14,104.2,49200.0,73.3161,73.3302,73.0845,73.1266,49200.0
2011-07-11 12:35:00,104.19,104.27,104.07,104.24,37000.0,73.1196,73.1758,73.0354,73.1547,37000.0
2011-07-11 12:40:00,104.24,104.34,104.22,104.28,10900.0,73.1547,73.2249,73.1407,73.1828,10900.0
2011-07-11 12:45:00,104.29,104.29,103.79,103.9,48700.0,73.1898,73.1898,72.8389,72.9161,48700.0
2011-07-11 12:50:00,103.89,104.14,103.86,104.14,9900.0,72.9091,73.0845,72.888,73.0845,9900.0
2011-07-11 12:55:00,104.15,104.19,104.11,104.14,18100.0,73.0915,73.1196,73.0635,73.0845,18100.0
2011-07-11 13:00:00,104.14,104.3,104.14,104.28,10900.0,73.0845,73.1968,73.0845,73.1828,10900.0
2011-07-11 13:05:00,104.29,104.31,104.03,104.1,13700.0,73.1898,73.2038,73.0073,73.0565,13700.0
2011-07-11 13:10:00,104.1,104.14,103.91,103.96,29500.0,73.0565,73.0845,72.9231,72.9582,29500.0
2011-07-11 13:15:00,103.96,103.99,103.53,103.65,37000.0,72.9582,72.9793,72.6564,72.7407,37000.0
2011-07-11 13:20:00,103.65,103.88,103.55,103.88,12500.0,72.7407,72.9021,72.6705,72.9021,12500.0
2011-07-11 13:25:00,103.88,103.88,103.73,103.84,20400.0,72.9021,72.9021,72.7968,72.874,20400.0
2011-07-11 13:30:00,103.81,104.14,103.81,104.0,30800.0,72.8529,73.0845,72.8529,72.9863,30800.0
2011-07-11 13:35:00,104.0,104.07,103.8,103.92,34100.0,72.9863,73.0354,72.8459,72.9301,34100.0
2011-07-11 13:40:00,103.89,103.89,103.5,103.52,61200.0,72.9091,72.9091,72.6354,72.6494,61200.0
2011-07-11 13:45:00,103.52,103.99,103.51,103.99,28000.0,72.6494,72.9793,72.6424,72.9793,28000.0
2011-07-11 13:50:00,103.99,104.06,103.81,103.87,24200.0,72.9793,73.0284,72.8529,72.895,24200.0
2011-07-11 13:55:00,103.91,104.08,103.91,104.08,26300.0,72.9231,73.0424,72.9231,73.0424,26300.0
2011-07-11 14:00:00,104.08,104.12,103.96,103.98,25100.0,73.0424,73.0705,72.9582,72.9722,25100.0
2011-07-11 14:05:00,103.95,103.99,103.64,103.69,34100.0,72.9512,72.9793,72.7336,72.7687,34100.0
2011-07-11 14:10:00,103.72,103.8,103.68,103.69,25300.0,72.7898,72.8459,72.7617,72.7687,25300.0
2011-07-11 14:15:00,103.68,103.69,103.4,103.4,28900.0,72.7617,72.7687,72.5652,72.5652,28900.0
2011-07-11 14:20:00,103.44,103.57,103.33,103.37,27700.0,72.5933,72.6845,72.5161,72.5441,27700.0
2011-07-11 14:25:00,103.43,103.56,103.36,103.55,16600.0,72.5863,72.6775,72.5371,72.6705,16600.0
2011-07-11 14:30:00,103.56,103.56,103.2,103.43,34100.0,72.6775,72.6775,72.4248,72.5863,34100.0
2011-07-11 14:35:00,103.46,103.86,103.46,103.86,25800.0,72.6073,72.888,72.6073,72.888,25800.0
2011-07-11 14:40:00,103.85,103.95,103.75,103.91,18500.0,72.881,72.9512,72.8108,72.9231,18500.0
2011-07-11 14:45:00,103.94,103.94,103.74,103.74,12300.0,72.9442,72.9442,72.8038,72.8038,12300.0
2011-07-11 14:50:00,103.74,103.76,103.58,103.59,25400.0,72.8038,72.8178,72.6915,72.6985,25400.0
2011-07-11 14:55:00,103.56,103.61,103.46,103.55,27100.0,72.6775,72.7126,72.6073,72.6705,27100.0
2011-07-11 15:00:00,103.55,103.67,103.5,103.53,25400.0,72.6705,72.7547,72.6354,72.6564,25400.0
2011-07-11 15:05:00,103.54,103.57,103.18,103.23,31400.0,72.6635,72.6845,72.4108,72.4459,31400.0
2011-07-11 15:10:00,103.25,103.36,103.23,103.29,20800.0,72.4599,72.5371,72.4459,72.488,20800.0
2011-07-11 15:15:00,103.3,103.38,103.2,103.2,33300.0,72.495,72.5512,72.4248,72.4248,33300.0
2011-07-11 15:20:00,103.21,103.47,103.21,103.38,29900.0,72.4319,72.6143,72.4319,72.5512,29900.0
2011-07-11 15:25:00,103.37,103.64,103.29,103.64,35400.0,72.5441,72.7336,72.488,72.7336,35400.0
2011-07-11 15:30:00,103.63,103.72,103.59,103.62,40400.0,72.7266,72.7898,72.6985,72.7196,40400.0
2011-07-11 15:35:00,103.62,103.7,103.39,103.49,46000.0,72.7196,72.7757,72.5582,72.6284,46000.0
2011-07-11 15:40:00,103.49,103.71,103.46,103.6,38800.0,72.6284,72.7828,72.6073,72.7056,38800.0
2011-07-11 15:45:00,103.63,103.63,103.45,103.51,78400.0,72.7266,72.7266,72.6003,72.6424,78400.0
2011-07-11 15:50:00,103.47,103.58,103.45,103.55,67100.0,72.6143,72.6915,72.6003,72.6705,67100.0
2011-07-11 15:55:00,103.55,103.77,103.52,103.71,126400.0,72.6705,72.8249,72.6494,72.7828,126400.0
2011-07-12 09:30:00,104.76,106.0,104.73,105.64,178000.0,73.5196,74.3899,73.4986,74.1372,178000.0
2011-07-12 09:35:00,105.63,105.86,104.9,105.66,71900.0,74.1302,74.2916,73.6179,74.1513,71900.0
2011-07-12 09:40:00,105.76,106.31,105.65,106.14,102800.0,74.2214,74.6074,74.1442,74.4881,102800.0
2011-07-12 09:45:00,106.13,106.22,105.71,105.71,86900.0,74.4811,74.5443,74.1863,74.1863,86900.0
2011-07-12 09:50:00,105.69,105.71,104.22,104.23,98100.0,74.1723,74.1863,73.1407,73.1477,98100.0
2011-07-12 09:55:00,104.31,105.09,104.14,104.95,88800.0,73.2038,73.7512,73.0845,73.653,88800.0
2011-07-12 10:00:00,104.99,105.48,104.83,105.26,72100.0,73.6811,74.0249,73.5688,73.8705,72100.0
2011-07-12 10:05:00,105.28,105.37,105.14,105.35,62300.0,73.8846,73.9477,73.7863,73.9337,62300.0
2011-07-12 10:10:00,105.35,105.35,104.4,104.44,56600.0,73.9337,73.9337,73.267,73.2951,56600.0
2011-07-12 10:15:00,104.41,104.97,104.34,104.97,34300.0,73.274,73.667,73.2249,73.667,34300.0
2011-07-12 10:20:00,104.9,105.0,104.29,104.3,64400.0,73.6179,73.6881,73.1898,73.1968,64400.0
2011-07-12 10:25:00,104.29,104.36,103.97,104.29,71800.0,73.1898,73.2389,72.9652,73.1898,71800.0
2011-07-12 10:30:00,104.32,104.46,104.04,104.44,48700.0,73.2109,73.3091,73.0143,73.2951,48700.0
2011-07-12 10:35:00,104.4,104.46,104.06,104.2,41900.0,73.267,73.3091,73.0284,73.1266,41900.0
2011-07-12 10:40:00,104.24,104.51,104.13,104.28,54000.0,73.1547,73.3442,73.0775,73.1828,54000.0
2011-07-12 10:45:00,104.23,104.4,104.03,104.27,58900.0,73.1477,73.267,73.0073,73.1758,58900.0
2011-07-12 10:50:00,104.27,104.38,104.1,104.38,98100.0,73.1758,73.253,73.0565,73.253,98100.0
2011-07-12 10:55:00,104.33,104.57,104.2,104.49,38000.0,73.2179,73.3863,73.1266,73.3302,38000.0
2011-07-12 11:00:00,104.46,104.56,104.31,104.45,30000.0,73.3091,73.3793,73.2038,73.3021,30000.0
2011-07-12 11:05:00,104.44,104.54,104.29,104.39,23700.0,73.2951,73.3652,73.1898,73.26,23700.0
2011-07-12 11:10:00,104.35,104.5,104.32,104.39,21600.0,73.2319,73.3372,73.2109,73.26,21600.0
2011-07-12 11:15:00,104.34,104.62,104.33,104.52,44700.0,73.2249,73.4214,73.2179,73.3512,44700.0
2011-07-12 11:20:00,104.57,104.85,104.52,104.85,53200.0,73.3863,73.5828,73.3512,73.5828,53200.0
2011-07-12 11:25:00,104.85,104.99,104.72,104.79,40500.0,73.5828,73.6811,73.4916,73.5407,40500.0
2011-07-12 11:30:00,104.83,105.08,104.8,105.01,65600.0,73.5688,73.7442,73.5477,73.6951,65600.0
2011-07-12 11:35:00,105.0,105.08,104.75,104.8,87900.0,73.6881,73.7442,73.5126,73.5477,87900.0
2011-07-12 11:40:00,104.81,105.08,104.8,105.05,34400.0,73.5547,73.7442,73.5477,73.7232,34400.0
2011-07-12 11:45:00,105.0,105.07,104.9,104.95,30600.0,73.6881,73.7372,73.6179,73.653,30600.0
2011-07-12 11:50:00,104.98,105.12,104.84,104.84,41400.0,73.674,73.7723,73.5758,73.5758,41400.0
2011-07-12 11:55:00,104.87,104.97,104.85,104.91,21900.0,73.5968,73.667,73.5828,73.6249,21900.0
2011-07-12 12:00:00,104.91,104.92,104.65,104.69,38600.0,73.6249,73.6319,73.4424,73.4705,38600.0
2011-07-12 12:05:00,104.7,104.93,104.68,104.85,36100.0,73.4775,73.6389,73.4635,73.5828,36100.0
2011-07-12 12:10:00,104.85,104.88,104.72,104.73,30300.0,73.5828,73.6039,73.4916,73.4986,30300.0
2011-07-12 12:15:00,104.76,104.77,104.45,104.46,83400.0,73.5196,73.5267,73.3021,73.3091,83400.0
2011-07-12 12:20:00,104.56,104.59,104.26,104.29,27100.0,73.3793,73.4003,73.1687,73.1898,27100.0
2011-07-12 12:25:00,104.29,104.32,104.2,104.21,30000.0,73.1898,73.2109,73.1266,73.1337,30000.0
2011-07-12 12:30:00,104.25,104.48,104.22,104.48,26700.0,73.1617,73.3231,73.1407,73.3231,26700.0
2011-07-12 12:35:00,104.44,104.48,104.17,104.19,27500.0,73.2951,73.3231,73.1056,73.1196,27500.0
2011-07-12 12:40:00,104.19,104.23,103.91,103.91,56800.0,73.1196,73.1477,72.9231,72.9231,56800.0
2011-07-12 12:45:00,103.93,103.99,103.81,103.83,31900.0,72.9372,72.9793,72.8529,72.867,31900.0
2011-07-12 12:50:00,103.83,103.88,103.77,103.77,14100.0,72.867,72.9021,72.8249,72.8249,14100.0
2011-07-12 12:55:00,103.76,103.93,103.66,103.89,21600.0,72.8178,72.9372,72.7477,72.9091,21600.0
2011-07-12 13:00:00,103.93,104.01,103.61,103.64,34200.0,72.9372,72.9933,72.7126,72.7336,34200.0
2011-07-12 13:05:00,103.61,103.74,103.5,103.54,118300.0,72.7126,72.8038,72.6354,72.6635,118300.0
2011-07-12 13:10:00,103.53,103.62,103.45,103.54,20100.0,72.6564,72.7196,72.6003,72.6635,20100.0
2011-07-12 13:15:00,103.5,103.51,103.25,103.39,41300.0,72.6354,72.6424,72.4599,72.5582,41300.0
2011-07-12 13:20:00,103.43,103.58,103.35,103.38,18100.0,72.5863,72.6915,72.5301,72.5512,18100.0
2011-07-12 13:25:00,103.36,103.41,103.12,103.13,23200.0,72.5371,72.5722,72.3687,72.3757,23200.0
2011-07-12 13:30:00,103.09,103.32,103.01,103.22,29700.0,72.3476,72.5091,72.2915,72.4389,29700.0
2011-07-12 13:35:00,103.2,103.32,103.06,103.1,24000.0,72.4248,72.5091,72.3266,72.3547,24000.0
2011-07-12 13:40:00,103.13,103.25,103.1,103.14,18500.0,72.3757,72.4599,72.3547,72.3827,18500.0
2011-07-12 13:45:00,103.09,103.35,103.06,103.3,13300.0,72.3476,72.5301,72.3266,72.495,13300.0
2011-07-12 13:50:00,103.31,103.43,103.11,103.13,24700.0,72.502,72.5863,72.3617,72.3757,24700.0
2011-07-12 13:55:00,103.13,103.15,103.04,103.15,12600.0,72.3757,72.3898,72.3126,72.3898,12600.0
2011-07-12 14:00:00,103.19,103.39,103.11,103.29,47400.0,72.4178,72.5582,72.3617,72.488,47400.0
2011-07-12 14:05:00,103.29,103.72,103.25,103.62,51300.0,72.488,72.7898,72.4599,72.7196,51300.0
2011-07-12 14:10:00,103.61,104.1,103.61,103.93,75000.0,72.7126,73.0565,72.7126,72.9372,75000.0
2011-07-12 14:15:00,103.94,104.28,103.94,104.08,36900.0,72.9442,73.1828,72.9442,73.0424,36900.0
2011-07-12 14:20:00,104.05,104.26,104.01,104.21,41700.0,73.0214,73.1687,72.9933,73.1337,41700.0
2011-07-12 14:25:00,104.2,104.27,104.02,104.09,34200.0,73.1266,73.1758,73.0003,73.0494,34200.0
2011-07-12 14:30:00,104.13,104.18,103.86,103.99,36900.0,73.0775,73.1126,72.888,72.9793,36900.0
2011-07-12 14:35:00,103.99,104.13,103.88,104.04,32700.0,72.9793,73.0775,72.9021,73.0143,32700.0
2011-07-12 14:40:00,104.03,104.16,103.91,103.91,40100.0,73.0073,73.0986,72.9231,72.9231,40100.0
2011-07-12 14:45:00,103.96,104.18,103.88,104.13,18400.0,72.9582,73.1126,72.9021,73.0775,18400.0
2011-07-12 14:50:00,104.1,104.14,103.89,103.91,13000.0,73.0565,73.0845,72.9091,72.9231,13000.0
2011-07-12 14:55:00,103.87,103.94,103.71,103.8,14300.0,72.895,72.9442,72.7828,72.8459,14300.0
2011-07-12 15:00:00,103.8,104.02,103.79,103.94,19200.0,72.8459,73.0003,72.8389,72.9442,19200.0
2011-07-12 15:05:00,103.94,104.04,103.8,103.86,29200.0,72.9442,73.0143,72.8459,72.888,29200.0
2011-07-12 15:10:00,103.86,103.99,103.63,103.63,21200.0,72.888,72.9793,72.7266,72.7266,21200.0
2011-07-12 15:15:00,103.65,103.76,103.6,103.74,45400.0,72.7407,72.8178,72.7056,72.8038,45400.0
2011-07-12 15:20:00,103.73,103.79,103.53,103.75,39800.0,72.7968,72.8389,72.6564,72.8108,39800.0
2011-07-12 15:25:00,103.7,103.7,103.39,103.65,45000.0,72.7757,72.7757,72.5582,72.7407,45000.0
2011-07-12 15:30:00,103.65,103.72,103.52,103.6,24100.0,72.7407,72.7898,72.6494,72.7056,24100.0
2011-07-12 15:35:00,103.56,103.71,103.43,103.65,35200.0,72.6775,72.7828,72.5863,72.7407,35200.0
2011-07-12 15:40:00,103.67,103.7,103.48,103.5,46900.0,72.7547,72.7757,72.6213,72.6354,46900.0
2011-07-12 15:45:00,103.52,103.6,103.14,103.14,60800.0,72.6494,72.7056,72.3827,72.3827,60800.0
2011-07-12 15:50:00,103.14,103.36,103.12,103.18,56200.0,72.3827,72.5371,72.3687,72.4108,56200.0
2011-07-12 15:55:00,103.18,103.39,103.18,103.31,108400.0,72.4108,72.5582,72.4108,72.502,108400.0
2011-07-13 09:30:00,104.65,105.99,104.65,105.72,136100.0,73.4424,74.3828,73.4424,74.1934,136100.0
2011-07-13 09:35:00,105.68,106.19,105.68,106.06,123900.0,74.1653,74.5232,74.1653,74.432,123900.0
2011-07-13 09:40:00,106.08,106.55,106.04,106.47,76000.0,74.446,74.7758,74.4179,74.7197,76000.0
2011-07-13 09:45:00,106.47,106.89,106.4,106.75,61900.0,74.7197,75.0145,74.6706,74.9162,61900.0
2011-07-13 09:50:00,106.72,106.75,106.5,106.62,84800.0,74.8951,74.9162,74.7408,74.825,84800.0
2011-07-13 09:55:00,106.6,106.63,106.1,106.16,73700.0,74.8109,74.832,74.46,74.5021,73700.0
2011-07-13 10:00:00,106.21,106.84,106.05,106.3,135200.0,74.5372,74.9794,74.4249,74.6004,135200.0
2011-07-13 10:05:00,106.29,106.71,106.14,106.44,79500.0,74.5934,74.8881,74.4881,74.6986,79500.0
2011-07-13 10:10:00,106.46,106.69,106.4,106.5,47000.0,74.7127,74.8741,74.6706,74.7408,47000.0
2011-07-13 10:15:00,106.47,106.89,106.47,106.67,41300.0,74.7197,75.0145,74.7197,74.8601,41300.0
2011-07-13 10:20:00,106.65,106.88,106.55,106.81,18700.0,74.846,75.0074,74.7758,74.9583,18700.0
2011-07-13 10:25:00,106.81,106.98,106.61,106.7,27900.0,74.9583,75.0776,74.818,74.8811,27900.0
2011-07-13 10:30:00,106.7,107.25,106.7,107.25,28600.0,74.8811,75.2671,74.8811,75.2671,28600.0
2011-07-13 10:35:00,107.25,107.48,107.14,107.39,57600.0,75.2671,75.4285,75.1899,75.3653,57600.0
2011-07-13 10:40:00,107.39,107.61,107.34,107.35,57200.0,75.3653,75.5197,75.3303,75.3373,57200.0
2011-07-13 10:45:00,107.31,107.42,107.07,107.11,31000.0,75.3092,75.3864,75.1408,75.1688,31000.0
2011-07-13 10:50:00,107.1,107.2,107.05,107.18,35100.0,75.1618,75.232,75.1267,75.218,35100.0
2011-07-13 10:55:00,107.18,107.35,107.07,107.21,26200.0,75.218,75.3373,75.1408,75.239,26200.0
2011-07-13 11:00:00,107.28,107.31,106.92,106.98,22800.0,75.2882,75.3092,75.0355,75.0776,22800.0
2011-07-13 11:05:00,106.99,107.17,106.93,107.07,21200.0,75.0846,75.211,75.0425,75.1408,21200.0
2011-07-13 11:10:00,107.09,107.2,106.98,107.0,22500.0,75.1548,75.232,75.0776,75.0917,22500.0
2011-07-13 11:15:00,106.95,107.18,106.9,107.13,31000.0,75.0566,75.218,75.0215,75.1829,31000.0
2011-07-13 11:20:00,107.14,107.17,107.03,107.09,22400.0,75.1899,75.211,75.1127,75.1548,22400.0
2011-07-13 11:25:00,107.07,107.13,106.98,107.0,30500.0,75.1408,75.1829,75.0776,75.0917,30500.0
2011-07-13 11:30:00,106.97,106.98,106.74,106.81,20700.0,75.0706,75.0776,74.9092,74.9583,20700.0
2011-07-13 11:35:00,106.83,106.9,106.61,106.62,23100.0,74.9723,75.0215,74.818,74.825,23100.0
2011-07-13 11:40:00,106.62,106.75,106.5,106.61,29400.0,74.825,74.9162,74.7408,74.818,29400.0
2011-07-13 11:45:00,106.65,106.7,106.37,106.44,21300.0,74.846,74.8811,74.6495,74.6986,21300.0
2011-07-13 11:50:00,106.42,106.51,106.35,106.48,15600.0,74.6846,74.7478,74.6355,74.7267,15600.0
2011-07-13 11:55:00,106.45,106.67,106.45,106.57,32200.0,74.7057,74.8601,74.7057,74.7899,32200.0
2011-07-13 12:00:00,106.56,106.6,106.47,106.55,30900.0,74.7829,74.8109,74.7197,74.7758,30900.0
2011-07-13 12:05:00,106.55,106.55,106.31,106.49,41500.0,74.7758,74.7758,74.6074,74.7337,41500.0
2011-07-13 12:10:00,106.53,107.0,106.53,106.97,35900.0,74.7618,75.0917,74.7618,75.0706,35900.0
2011-07-13 12:15:00,106.94,107.08,106.87,107.06,20500.0,75.0495,75.1478,75.0004,75.1338,20500.0
2011-07-13 12:20:00,107.1,107.14,106.88,106.88,9400.0,75.1618,75.1899,75.0074,75.0074,9400.0
2011-07-13 12:25:00,106.91,106.94,106.85,106.85,7900.0,75.0285,75.0495,74.9864,74.9864,7900.0
2011-07-13 12:30:00,106.87,106.96,106.84,106.92,21100.0,75.0004,75.0636,74.9794,75.0355,21100.0
2011-07-13 12:35:00,106.92,106.98,106.84,106.86,10400.0,75.0355,75.0776,74.9794,74.9934,10400.0
2011-07-13 12:40:00,106.86,106.97,106.86,106.89,11700.0,74.9934,75.0706,74.9934,75.0145,11700.0
2011-07-13 12:45:00,106.9,106.94,106.76,106.94,17500.0,75.0215,75.0495,74.9232,75.0495,17500.0
2011-07-13 12:50:00,106.91,106.98,106.84,106.93,31800.0,75.0285,75.0776,74.9794,75.0425,31800.0
2011-07-13 12:55:00,106.91,106.92,106.75,106.77,7800.0,75.0285,75.0355,74.9162,74.9302,7800.0
2011-07-13 13:00:00,106.83,106.84,106.49,106.58,17400.0,74.9723,74.9794,74.7337,74.7969,17400.0
2011-07-13 13:05:00,106.59,106.61,106.47,106.59,8500.0,74.8039,74.818,74.7197,74.8039,8500.0
2011-07-13 13:10:00,106.51,106.58,106.45,106.53,14000.0,74.7478,74.7969,74.7057,74.7618,14000.0
2011-07-13 13:15:00,106.5,106.54,106.42,106.5,14300.0,74.7408,74.7688,74.6846,74.7408,14300.0
2011-07-13 13:20:00,106.5,106.62,106.4,106.61,12500.0,74.7408,74.825,74.6706,74.818,12500.0
2011-07-13 13:25:00,106.61,106.61,106.44,106.49,12500.0,74.818,74.818,74.6986,74.7337,12500.0
2011-07-13 13:30:00,106.51,106.65,106.42,106.6,10200.0,74.7478,74.846,74.6846,74.8109,10200.0
2011-07-13 13:35:00,106.57,106.79,106.56,106.76,14300.0,74.7899,74.9443,74.7829,74.9232,14300.0
2011-07-13 13:40:00,106.76,106.89,106.63,106.8,27100.0,74.9232,75.0145,74.832,74.9513,27100.0
2011-07-13 13:45:00,106.78,106.86,106.66,106.74,22700.0,74.9373,74.9934,74.853,74.9092,22700.0
2011-07-13 13:50:00,106.73,106.74,106.3,106.33,31600.0,74.9022,74.9092,74.6004,74.6215,31600.0
2011-07-13 13:55:00,106.31,106.33,106.18,106.24,32200.0,74.6074,74.6215,74.5162,74.5583,32200.0
2011-07-13 14:00:00,106.2,106.48,106.11,106.48,20500.0,74.5302,74.7267,74.4671,74.7267,20500.0
2011-07-13 14:05:00,106.49,106.5,106.34,106.34,11500.0,74.7337,74.7408,74.6285,74.6285,11500.0
2011-07-13 14:10:00,106.34,106.36,106.09,106.2,18600.0,74.6285,74.6425,74.453,74.5302,18600.0
2011-07-13 14:15:00,106.19,106.29,106.09,106.14,13100.0,74.5232,74.5934,74.453,74.4881,13100.0
2011-07-13 14:20:00,106.18,106.19,105.76,105.79,22000.0,74.5162,74.5232,74.2214,74.2425,22000.0
2011-07-13 14:25:00,105.78,106.0,105.71,105.95,12500.0,74.2355,74.3899,74.1863,74.3548,12500.0
2011-07-13 14:30:00,105.95,106.19,105.95,106.07,11800.0,74.3548,74.5232,74.3548,74.439,11800.0
2011-07-13 14:35:00,106.08,106.27,106.02,106.17,18300.0,74.446,74.5793,74.4039,74.5092,18300.0
2011-07-13 14:40:00,106.17,106.17,105.84,105.92,18600.0,74.5092,74.5092,74.2776,74.3337,18600.0
2011-07-13 14:45:00,105.92,105.99,105.83,105.97,15800.0,74.3337,74.3828,74.2706,74.3688,15800.0
2011-07-13 14:50:00,105.93,106.26,105.93,106.26,35800.0,74.3407,74.5723,74.3407,74.5723,35800.0
2011-07-13 14:55:00,106.26,106.27,106.11,106.17,15100.0,74.5723,74.5793,74.4671,74.5092,15100.0
2011-07-13 15:00:00,106.14,106.37,106.0,106.09,24300.0,74.4881,74.6495,74.3899,74.453,24300.0
2011-07-13 15:05:00,106.08,106.14,105.85,105.92,26000.0,74.446,74.4881,74.2846,74.3337,26000.0
2011-07-13 15:10:00,105.94,105.99,105.54,105.62,29000.0,74.3478,74.3828,74.067,74.1232,29000.0
2011-07-13 15:15:00,105.59,105.73,105.39,105.45,22200.0,74.1021,74.2004,73.9618,74.0039,22200.0
2011-07-13 15:20:00,105.42,105.55,105.31,105.54,39200.0,73.9828,74.0741,73.9056,74.067,39200.0
2011-07-13 15:25:00,105.55,105.72,105.47,105.69,30800.0,74.0741,74.1934,74.0179,74.1723,30800.0
2011-07-13 15:30:00,105.7,105.72,105.55,105.67,33100.0,74.1793,74.1934,74.0741,74.1583,33100.0
2011-07-13 15:35:00,105.66,105.79,105.58,105.62,46000.0,74.1513,74.2425,74.0951,74.1232,46000.0
2011-07-13 15:40:00,105.61,105.63,105.38,105.61,49900.0,74.1162,74.1302,73.9547,74.1162,49900.0
2011-07-13 15:45:00,105.63,105.75,105.4,105.62,65200.0,74.1302,74.2144,73.9688,74.1232,65200.0
2011-07-13 15:50:00,105.62,105.71,105.51,105.7,34300.0,74.1232,74.1863,74.046,74.1793,34300.0
2011-07-13 15:55:00,105.69,105.8,105.67,105.7,81500.0,74.1723,74.2495,74.1583,74.1793,81500.0
2011-07-14 09:30:00,106.22,106.4,105.74,106.1,49000.0,74.5443,74.6706,74.2074,74.46,49000.0
2011-07-14 09:35:00,106.11,106.58,105.97,106.5,42800.0,74.4671,74.7969,74.3688,74.7408,42800.0
2011-07-14 09:40:00,106.55,107.0,106.53,106.73,60400.0,74.7758,75.0917,74.7618,74.9022,60400.0
2011-07-14 09:45:00,106.77,106.8,106.46,106.73,20200.0,74.9302,74.9513,74.7127,74.9022,20200.0
2011-07-14 09:50:00,106.76,106.87,106.69,106.85,20700.0,74.9232,75.0004,74.8741,74.9864,20700.0
2011-07-14 09:55:00,106.85,107.58,106.85,107.51,65400.0,74.9864,75.4987,74.9864,75.4496,65400.0
2011-07-14 10:00:00,107.51,107.65,107.1,107.17,50300.0,75.4496,75.5478,75.1618,75.211,50300.0
2011-07-14 10:05:00,107.17,107.54,107.12,107.48,54000.0,75.211,75.4706,75.1759,75.4285,54000.0
2011-07-14 10:10:00,107.47,107.56,107.08,107.13,45500.0,75.4215,75.4847,75.1478,75.1829,45500.0
2011-07-14 10:15:00,107.2,107.46,107.19,107.27,36300.0,75.232,75.4145,75.225,75.2811,36300.0
2011-07-14 10:20:00,107.24,107.44,107.24,107.28,22300.0,75.2601,75.4004,75.2601,75.2882,22300.0
2011-07-14 10:25:00,107.31,107.44,107.27,107.3,18200.0,75.3092,75.4004,75.2811,75.3022,18200.0
2011-07-14 10:30:00,107.3,107.38,106.85,106.91,51400.0,75.3022,75.3583,74.9864,75.0285,51400.0
2011-07-14 10:35:00,106.87,107.0,106.5,106.54,44700.0,75.0004,75.0917,74.7408,74.7688,44700.0
2011-07-14 10:40:00,106.51,106.59,106.06,106.06,93500.0,74.7478,74.8039,74.432,74.432,93500.0
2011-07-14 10:45:00,106.03,106.08,105.65,105.69,61600.0,74.4109,74.446,74.1442,74.1723,61600.0
2011-07-14 10:50:00,105.69,105.73,105.47,105.5,40000.0,74.1723,74.2004,74.0179,74.039,40000.0
2011-07-14 10:55:00,105.5,105.5,105.1,105.32,49200.0,74.039,74.039,73.7582,73.9126,49200.0
2011-07-14 11:00:00,105.31,106.1,105.28,106.06,56500.0,73.9056,74.46,73.8846,74.432,56500.0
2011-07-14 11:05:00,106.04,106.1,105.82,105.9,28000.0,74.4179,74.46,74.2635,74.3197,28000.0
2011-07-14 11:10:00,105.87,105.87,105.25,105.28,41200.0,74.2986,74.2986,73.8635,73.8846,41200.0
2011-07-14 11:15:00,105.22,105.61,105.16,105.48,34700.0,73.8425,74.1162,73.8004,74.0249,34700.0
2011-07-14 11:20:00,105.44,105.5,105.28,105.38,7500.0,73.9969,74.039,73.8846,73.9547,7500.0
2011-07-14 11:25:00,105.37,105.51,105.32,105.45,18300.0,73.9477,74.046,73.9126,74.0039,18300.0
2011-07-14 11:30:00,105.41,105.42,105.07,105.11,15200.0,73.9758,73.9828,73.7372,73.7653,15200.0
2011-07-14 11:35:00,105.13,105.22,104.74,104.74,24900.0,73.7793,73.8425,73.5056,73.5056,24900.0
2011-07-14 11:40:00,104.71,105.03,104.71,105.03,16100.0,73.4845,73.7091,73.4845,73.7091,16100.0
2011-07-14 11:45:00,105.01,105.22,104.99,105.13,10800.0,73.6951,73.8425,73.6811,73.7793,10800.0
2011-07-14 11:50:00,105.17,105.19,104.92,104.93,25400.0,73.8074,73.8214,73.6319,73.6389,25400.0
2011-07-14 11:55:00,104.94,105.2,104.86,105.2,11900.0,73.646,73.8284,73.5898,73.8284,11900.0
2011-07-14 12:00:00,105.16,105.16,104.86,104.86,10000.0,73.8004,73.8004,73.5898,73.5898,10000.0
2011-07-14 12:05:00,104.9,105.04,104.83,104.88,10400.0,73.6179,73.7161,73.5688,73.6039,10400.0
2011-07-14 12:10:00,104.89,104.93,104.75,104.87,33200.0,73.6109,73.6389,73.5126,73.5968,33200.0
2011-07-14 12:15:00,104.86,104.87,104.28,104.28,19600.0,73.5898,73.5968,73.1828,73.1828,19600.0
2011-07-14 12:20:00,104.3,104.37,104.25,104.35,9200.0,73.1968,73.2459,73.1617,73.2319,9200.0
2011-07-14 12:25:00,104.29,104.52,104.24,104.49,13000.0,73.1898,73.3512,73.1547,73.3302,13000.0
2011-07-14 12:30:00,104.49,104.69,104.47,104.56,17200.0,73.3302,73.4705,73.3161,73.3793,17200.0
2011-07-14 12:35:00,104.59,104.59,104.38,104.41,29100.0,73.4003,73.4003,73.253,73.274,29100.0
2011-07-14 12:40:00,104.41,104.72,104.41,104.62,14700.0,73.274,73.4916,73.274,73.4214,14700.0
2011-07-14 12:45:00,104.63,104.63,104.35,104.35,14300.0,73.4284,73.4284,73.2319,73.2319,14300.0
2011-07-14 12:50:00,104.4,104.4,104.04,104.09,36800.0,73.267,73.267,73.0143,73.0494,36800.0
2011-07-14 12:55:00,104.04,104.04,103.81,103.82,42700.0,73.0143,73.0143,72.8529,72.86,42700.0
2011-07-14 13:00:00,103.82,103.99,103.53,103.56,23300.0,72.86,72.9793,72.6564,72.6775,23300.0
2011-07-14 13:05:00,103.59,103.76,103.54,103.7,34900.0,72.6985,72.8178,72.6635,72.7757,34900.0
2011-07-14 13:10:00,103.72,103.85,103.53,103.53,24200.0,72.7898,72.881,72.6564,72.6564,24200.0
2011-07-14 13:15:00,103.53,103.57,103.25,103.25,42600.0,72.6564,72.6845,72.4599,72.4599,42600.0
2011-07-14 13:20:00,103.25,103.32,103.15,103.29,67700.0,72.4599,72.5091,72.3898,72.488,67700.0
2011-07-14 13:25:00,103.3,103.6,103.15,103.6,59700.0,72.495,72.7056,72.3898,72.7056,59700.0
2011-07-14 13:30:00,103.6,104.52,103.49,104.28,49400.0,72.7056,73.3512,72.6284,73.1828,49400.0
2011-07-14 13:35:00,104.3,104.32,103.65,103.69,50900.0,73.1968,73.2109,72.7407,72.7687,50900.0
2011-07-14 13:40:00,103.69,104.07,103.68,103.79,71400.0,72.7687,73.0354,72.7617,72.8389,71400.0
2011-07-14 13:45:00,103.81,103.81,103.4,103.48,29600.0,72.8529,72.8529,72.5652,72.6213,29600.0
2011-07-14 13:50:00,103.44,103.6,103.21,103.41,27500.0,72.5933,72.7056,72.4319,72.5722,27500.0
2011-07-14 13:55:00,103.49,103.8,103.41,103.75,20100.0,72.6284,72.8459,72.5722,72.8108,20100.0
2011-07-14 14:00:00,103.78,104.0,103.78,103.92,39000.0,72.8319,72.9863,72.8319,72.9301,39000.0
2011-07-14 14:05:00,103.93,104.21,103.93,104.21,34300.0,72.9372,73.1337,72.9372,73.1337,34300.0
2011-07-14 14:10:00,104.2,104.59,104.18,104.5,33600.0,73.1266,73.4003,73.1126,73.3372,33600.0
2011-07-14 14:15:00,104.5,104.68,104.45,104.5,29300.0,73.3372,73.4635,73.3021,73.3372,29300.0
2011-07-14 14:20:00,104.49,104.58,104.24,104.31,23900.0,73.3302,73.3933,73.1547,73.2038,23900.0
2011-07-14 14:25:00,104.26,104.37,104.03,104.2,19500.0,73.1687,73.2459,73.0073,73.1266,19500.0
2011-07-14 14:30:00,104.18,104.46,104.13,104.37,16500.0,73.1126,73.3091,73.0775,73.2459,16500.0
2011-07-14 14:35:00,104.28,104.28,104.05,104.14,26100.0,73.1828,73.1828,73.0214,73.0845,26100.0
2011-07-14 14:40:00,104.19,104.36,104.19,104.33,12600.0,73.1196,73.2389,73.1196,73.2179,12600.0
2011-07-14 14:45:00,104.33,104.34,104.02,104.02,10700.0,73.2179,73.2249,73.0003,73.0003,10700.0
2011-07-14 14:50:00,104.01,104.22,103.97,104.07,16900.0,72.9933,73.1407,72.9652,73.0354,16900.0
2011-07-14 14:55:00,104.0,104.17,103.91,104.15,15700.0,72.9863,73.1056,72.9231,73.0915,15700.0
2011-07-14 15:00:00,104.17,104.29,104.09,104.16,9100.0,73.1056,73.1898,73.0494,73.0986,9100.0
2011-07-14 15:05:00,104.14,104.18,103.66,103.76,15600.0,73.0845,73.1126,72.7477,72.8178,15600.0
2011-07-14 15:10:00,103.76,104.1,103.7,104.07,41400.0,72.8178,73.0565,72.7757,73.0354,41400.0
2011-07-14 15:15:00,104.09,104.24,104.0,104.2,23600.0,73.0494,73.1547,72.9863,73.1266,23600.0
2011-07-14 15:20:00,104.21,104.58,104.21,104.33,42700.0,73.1337,73.3933,73.1337,73.2179,42700.0
2011-07-14 15:25:00,104.33,104.43,104.21,104.29,25400.0,73.2179,73.288,73.1337,73.1898,25400.0
2011-07-14 15:30:00,104.29,104.52,104.25,104.41,44500.0,73.1898,73.3512,73.1617,73.274,44500.0
2011-07-14 15:35:00,104.4,104.81,104.4,104.64,43100.0,73.267,73.5547,73.267,73.4354,43100.0
2011-07-14 15:40:00,104.68,104.69,104.5,104.54,37200.0,73.4635,73.4705,73.3372,73.3652,37200.0
2011-07-14 15:45:00,104.51,104.64,104.22,104.33,72000.0,73.3442,73.4354,73.1407,73.2179,72000.0
2011-07-14 15:50:00,104.34,104.38,104.07,104.27,52900.0,73.2249,73.253,73.0354,73.1758,52900.0
2011-07-14 15:55:00,104.25,104.51,104.15,104.48,144100.0,73.1617,73.3442,73.0915,73.3231,144100.0
2011-07-15 09:30:00,105.49,105.76,104.97,105.41,153500.0,74.0319,74.2214,73.667,73.9758,153500.0
2011-07-15 09:35:00,105.43,105.68,104.81,104.96,83500.0,73.9898,74.1653,73.5547,73.66,83500.0
2011-07-15 09:40:00,104.93,104.95,104.14,104.14,46400.0,73.6389,73.653,73.0845,73.0845,46400.0
2011-07-15 09:45:00,104.18,104.42,103.96,104.36,81700.0,73.1126,73.281,72.9582,73.2389,81700.0
2011-07-15 09:50:00,104.36,104.53,103.95,104.03,52600.0,73.2389,73.3582,72.9512,73.0073,52600.0
2011-07-15 09:55:00,104.12,104.12,103.45,103.8,119100.0,73.0705,73.0705,72.6003,72.8459,119100.0
2011-07-15 10:00:00,103.87,104.61,103.87,104.24,47800.0,72.895,73.4144,72.895,73.1547,47800.0
2011-07-15 10:05:00,104.3,104.62,103.89,104.08,31300.0,73.1968,73.4214,72.9091,73.0424,31300.0
2011-07-15 10:10:00,104.02,104.21,103.86,104.21,27300.0,73.0003,73.1337,72.888,73.1337,27300.0
2011-07-15 10:15:00,104.2,104.2,103.7,103.7,25200.0,73.1266,73.1266,72.7757,72.7757,25200.0
2011-07-15 10:20:00,103.69,104.01,103.47,103.81,47300.0,72.7687,72.9933,72.6143,72.8529,47300.0
2011-07-15 10:25:00,103.85,103.89,103.28,103.61,65200.0,72.881,72.9091,72.481,72.7126,65200.0
2011-07-15 10:30:00,103.59,103.73,103.4,103.4,35800.0,72.6985,72.7968,72.5652,72.5652,35800.0
2011-07-15 10:35:00,103.45,103.55,103.3,103.3,44600.0,72.6003,72.6705,72.495,72.495,44600.0
2011-07-15 10:40:00,103.34,103.69,103.27,103.63,48600.0,72.5231,72.7687,72.474,72.7266,48600.0
2011-07-15 10:45:00,103.63,103.75,103.48,103.48,37100.0,72.7266,72.8108,72.6213,72.6213,37100.0
2011-07-15 10:50:00,103.48,103.75,103.42,103.66,18200.0,72.6213,72.8108,72.5792,72.7477,18200.0
2011-07-15 10:55:00,103.67,103.67,103.33,103.46,20300.0,72.7547,72.7547,72.5161,72.6073,20300.0
2011-07-15 11:00:00,103.5,103.7,103.43,103.68,31600.0,72.6354,72.7757,72.5863,72.7617,31600.0
2011-07-15 11:05:00,103.65,103.99,103.65,103.8,23100.0,72.7407,72.9793,72.7407,72.8459,23100.0
2011-07-15 11:10:00,103.83,104.15,103.75,104.14,30900.0,72.867,73.0915,72.8108,73.0845,30900.0
2011-07-15 11:15:00,104.16,104.31,104.04,104.04,30800.0,73.0986,73.2038,73.0143,73.0143,30800.0
2011-07-15 11:20:00,104.1,104.38,104.04,104.35,14500.0,73.0565,73.253,73.0143,73.2319,14500.0
2011-07-15 11:25:00,104.3,104.38,104.2,104.27,14800.0,73.1968,73.253,73.1266,73.1758,14800.0
2011-07-15 11:30:00,104.2,104.3,104.15,104.27,9200.0,73.1266,73.1968,73.0915,73.1758,9200.0
2011-07-15 11:35:00,104.32,104.44,104.28,104.33,9000.0,73.2109,73.2951,73.1828,73.2179,9000.0
2011-07-15 11:40:00,104.38,104.41,103.96,104.04,23100.0,73.253,73.274,72.9582,73.0143,23100.0
2011-07-15 11:45:00,104.03,104.08,103.79,103.88,26700.0,73.0073,73.0424,72.8389,72.9021,26700.0
2011-07-15 11:50:00,103.87,104.06,103.82,103.98,23700.0,72.895,73.0284,72.86,72.9722,23700.0
2011-07-15 11:55:00,104.01,104.08,103.77,103.78,13900.0,72.9933,73.0424,72.8249,72.8319,13900.0
2011-07-15 12:00:00,103.84,104.45,103.84,104.44,31600.0,72.874,73.3021,72.874,73.2951,31600.0
2011-07-15 12:05:00,104.5,104.68,104.35,104.42,16800.0,73.3372,73.4635,73.2319,73.281,16800.0
2011-07-15 12:10:00,104.47,104.62,104.47,104.5,9300.0,73.3161,73.4214,73.3161,73.3372,9300.0
2011-07-15 12:15:00,104.52,104.54,104.06,104.06,12800.0,73.3512,73.3652,73.0284,73.0284,12800.0
2011-07-15 12:20:00,104.09,104.24,104.0,104.0,11900.0,73.0494,73.1547,72.9863,72.9863,11900.0
2011-07-15 12:25:00,104.01,104.35,104.01,104.32,9000.0,72.9933,73.2319,72.9933,73.2109,9000.0
2011-07-15 12:30:00,104.32,104.41,104.02,104.13,19800.0,73.2109,73.274,73.0003,73.0775,19800.0
2011-07-15 12:35:00,104.12,104.12,103.9,103.9,11200.0,73.0705,73.0705,72.9161,72.9161,11200.0
2011-07-15 12:40:00,103.91,104.04,103.58,103.7,22000.0,72.9231,73.0143,72.6915,72.7757,22000.0
2011-07-15 12:45:00,103.7,104.05,103.63,104.04,21000.0,72.7757,73.0214,72.7266,73.0143,21000.0
2011-07-15 12:50:00,104.0,104.05,103.91,103.97,11500.0,72.9863,73.0214,72.9231,72.9652,11500.0
2011-07-15 12:55:00,103.97,104.19,103.96,104.08,10400.0,72.9652,73.1196,72.9582,73.0424,10400.0
2011-07-15 13:00:00,104.06,104.06,103.9,104.02,16600.0,73.0284,73.0284,72.9161,73.0003,16600.0
2011-07-15 13:05:00,104.01,104.19,104.0,104.17,8200.0,72.9933,73.1196,72.9863,73.1056,8200.0
2011-07-15 13:10:00,104.22,104.28,103.97,104.01,9300.0,73.1407,73.1828,72.9652,72.9933,9300.0
2011-07-15 13:15:00,103.99,104.11,103.93,103.93,12300.0,72.9793,73.0635,72.9372,72.9372,12300.0
2011-07-15 13:20:00,103.95,104.08,103.93,104.08,8300.0,72.9512,73.0424,72.9372,73.0424,8300.0
2011-07-15 13:25:00,104.05,104.22,104.0,104.12,10200.0,73.0214,73.1407,72.9863,73.0705,10200.0
2011-07-15 13:30:00,104.08,104.14,103.98,104.02,9700.0,73.0424,73.0845,72.9722,73.0003,9700.0
2011-07-15 13:35:00,104.06,104.09,103.97,103.98,9300.0,73.0284,73.0494,72.9652,72.9722,9300.0
2011-07-15 13:40:00,103.97,103.97,103.87,103.92,21500.0,72.9652,72.9652,72.895,72.9301,21500.0
2011-07-15 13:45:00,103.91,104.01,103.8,103.85,15300.0,72.9231,72.9933,72.8459,72.881,15300.0
2011-07-15 13:50:00,103.83,103.91,103.72,103.91,20800.0,72.867,72.9231,72.7898,72.9231,20800.0
2011-07-15 13:55:00,103.89,103.9,103.54,103.7,26400.0,72.9091,72.9161,72.6635,72.7757,26400.0
2011-07-15 14:00:00,103.68,103.83,103.68,103.72,20200.0,72.7617,72.867,72.7617,72.7898,20200.0
2011-07-15 14:05:00,103.73,103.82,103.61,103.7,20600.0,72.7968,72.86,72.7126,72.7757,20600.0
2011-07-15 14:10:00,103.67,103.83,103.52,103.7,34900.0,72.7547,72.867,72.6494,72.7757,34900.0
2011-07-15 14:15:00,103.73,103.89,103.67,103.81,31500.0,72.7968,72.9091,72.7547,72.8529,31500.0
2011-07-15 14:20:00,103.81,103.82,103.6,103.65,20800.0,72.8529,72.86,72.7056,72.7407,20800.0
2011-07-15 14:25:00,103.63,103.65,103.51,103.57,12000.0,72.7266,72.7407,72.6424,72.6845,12000.0
2011-07-15 14:30:00,103.55,103.65,103.51,103.6,21600.0,72.6705,72.7407,72.6424,72.7056,21600.0
2011-07-15 14:35:00,103.6,103.89,103.55,103.88,41600.0,72.7056,72.9091,72.6705,72.9021,41600.0
2011-07-15 14:40:00,103.89,103.99,103.75,103.86,41900.0,72.9091,72.9793,72.8108,72.888,41900.0
2011-07-15 14:45:00,103.86,104.16,103.86,104.03,29700.0,72.888,73.0986,72.888,73.0073,29700.0
2011-07-15 14:50:00,104.07,104.18,104.0,104.1,23500.0,73.0354,73.1126,72.9863,73.0565,23500.0
2011-07-15 14:55:00,104.1,104.22,104.03,104.08,19400.0,73.0565,73.1407,73.0073,73.0424,19400.0
2011-07-15 15:00:00,104.03,104.13,103.94,103.96,16600.0,73.0073,73.0775,72.9442,72.9582,16600.0
2011-07-15 15:05:00,103.97,104.3,103.87,104.27,27800.0,72.9652,73.1968,72.895,73.1758,27800.0
2011-07-15 15:10:00,104.27,104.36,104.21,104.31,16900.0,73.1758,73.2389,73.1337,73.2038,16900.0
2011-07-15 15:15:00,104.31,104.32,104.23,104.29,19100.0,73.2038,73.2109,73.1477,73.1898,19100.0
2011-07-15 15:20:00,104.27,104.47,104.27,104.41,37200.0,73.1758,73.3161,73.1758,73.274,37200.0
2011-07-15 15:25:00,104.43,104.58,104.43,104.48,26600.0,73.288,73.3933,73.288,73.3231,26600.0
2011-07-15 15:30:00,104.5,104.7,104.39,104.39,35900.0,73.3372,73.4775,73.26,73.26,35900.0
2011-07-15 15:35:00,104.41,104.64,104.36,104.58,24800.0,73.274,73.4354,73.2389,73.3933,24800.0
2011-07-15 15:40:00,104.61,104.72,104.52,104.66,31600.0,73.4144,73.4916,73.3512,73.4495,31600.0
2011-07-15 15:45:00,104.67,104.78,104.62,104.69,49600.0,73.4565,73.5337,73.4214,73.4705,49600.0
2011-07-15 15:50:00,104.69,104.75,104.62,104.72,47800.0,73.4705,73.5126,73.4214,73.4916,47800.0
2011-07-15 15:55:00,104.77,104.79,104.63,104.68,67200.0,73.5267,73.5407,73.4284,73.4635,67200.0
2011-07-18 09:30:00,104.3,104.3,103.5,103.53,68800.0,73.1968,73.1968,72.6354,72.6564,68800.0
2011-07-18 09:35:00,103.51,103.94,103.28,103.85,55200.0,72.6424,72.9442,72.481,72.881,55200.0
2011-07-18 09:40:00,103.81,104.32,103.62,103.62,65300.0,72.8529,73.2109,72.7196,72.7196,65300.0
2011-07-18 09:45:00,103.66,103.91,103.43,103.47,38100.0,72.7477,72.9231,72.5863,72.6143,38100.0
2011-07-18 09:50:00,103.47,103.74,103.28,103.42,34300.0,72.6143,72.8038,72.481,72.5792,34300.0
2011-07-18 09:55:00,103.45,103.49,103.07,103.42,69500.0,72.6003,72.6284,72.3336,72.5792,69500.0
2011-07-18 10:00:00,103.52,103.57,103.0,103.1,38500.0,72.6494,72.6845,72.2845,72.3547,38500.0
2011-07-18 10:05:00,103.13,103.13,102.55,102.83,47000.0,72.3757,72.3757,71.9687,72.1652,47000.0
2011-07-18 10:10:00,102.83,102.83,102.09,102.09,72300.0,72.1652,72.1652,71.6459,71.6459,72300.0
2011-07-18 10:15:00,102.05,102.58,102.0,102.58,80600.0,71.6178,71.9897,71.5827,71.9897,80600.0
2011-07-18 10:20:00,102.57,102.83,102.44,102.68,35900.0,71.9827,72.1652,71.8915,72.0599,35900.0
2011-07-18 10:25:00,102.69,102.75,102.52,102.67,28800.0,72.0669,72.109,71.9476,72.0529,28800.0
2011-07-18 10:30:00,102.59,102.59,102.12,102.3,32700.0,71.9968,71.9968,71.6669,71.7932,32700.0
2011-07-18 10:35:00,102.26,102.46,102.21,102.27,22500.0,71.7652,71.9055,71.7301,71.7722,22500.0
2011-07-18 10:40:00,102.28,102.83,102.27,102.83,48900.0,71.7792,72.1652,71.7722,72.1652,48900.0
2011-07-18 10:45:00,102.8,102.8,102.45,102.5,46100.0,72.1441,72.1441,71.8985,71.9336,46100.0
2011-07-18 10:50:00,102.51,102.61,102.26,102.28,95200.0,71.9406,72.0108,71.7652,71.7792,95200.0
2011-07-18 10:55:00,102.28,102.59,102.19,102.44,74000.0,71.7792,71.9968,71.716,71.8915,74000.0
2011-07-18 11:00:00,102.43,102.5,102.16,102.2,19000.0,71.8845,71.9336,71.695,71.7231,19000.0
2011-07-18 11:05:00,102.15,102.33,102.14,102.17,27400.0,71.688,71.8143,71.6809,71.702,27400.0
2011-07-18 11:10:00,102.21,102.32,102.11,102.23,28300.0,71.7301,71.8073,71.6599,71.7441,28300.0
2011-07-18 11:15:00,102.27,102.34,102.1,102.18,70000.0,71.7722,71.8213,71.6529,71.709,70000.0
2011-07-18 11:20:00,102.18,102.28,102.05,102.05,50700.0,71.709,71.7792,71.6178,71.6178,50700.0
2011-07-18 11:25:00,102.05,102.57,102.04,102.44,30800.0,71.6178,71.9827,71.6108,71.8915,30800.0
2011-07-18 11:30:00,102.37,102.5,102.3,102.35,20200.0,71.8424,71.9336,71.7932,71.8283,20200.0
2011-07-18 11:35:00,102.34,102.44,102.15,102.24,14000.0,71.8213,71.8915,71.688,71.7511,14000.0
2011-07-18 11:40:00,102.19,102.19,101.8,101.89,57700.0,71.716,71.716,71.4423,71.5055,57700.0
2011-07-18 11:45:00,101.89,102.1,101.8,102.03,28500.0,71.5055,71.6529,71.4423,71.6037,28500.0
2011-07-18 11:50:00,102.06,102.17,101.95,102.13,11800.0,71.6248,71.702,71.5476,71.6739,11800.0
2011-07-18 11:55:00,102.09,102.12,101.8,101.85,25900.0,71.6459,71.6669,71.4423,71.4774,25900.0
2011-07-18 12:00:00,101.88,102.09,101.87,102.02,22600.0,71.4985,71.6459,71.4915,71.5967,22600.0
2011-07-18 12:05:00,102.0,102.0,101.8,101.85,22200.0,71.5827,71.5827,71.4423,71.4774,22200.0
2011-07-18 12:10:00,101.87,102.28,101.83,102.24,15000.0,71.4915,71.7792,71.4634,71.7511,15000.0
2011-07-18 12:15:00,102.28,102.43,102.12,102.31,24900.0,71.7792,71.8845,71.6669,71.8003,24900.0
2011-07-18 12:20:00,102.3,102.34,102.2,102.28,17700.0,71.7932,71.8213,71.7231,71.7792,17700.0
2011-07-18 12:25:00,102.27,102.43,102.27,102.34,17400.0,71.7722,71.8845,71.7722,71.8213,17400.0
2011-07-18 12:30:00,102.37,102.43,102.22,102.33,15100.0,71.8424,71.8845,71.7371,71.8143,15100.0
2011-07-18 12:35:00,102.33,102.64,102.33,102.51,14500.0,71.8143,72.0318,71.8143,71.9406,14500.0
2011-07-18 12:40:00,102.49,102.49,102.37,102.45,4900.0,71.9266,71.9266,71.8424,71.8985,4900.0
2011-07-18 12:45:00,102.45,102.49,102.27,102.37,11600.0,71.8985,71.9266,71.7722,71.8424,11600.0
2011-07-18 12:50:00,102.34,102.4,102.26,102.26,5300.0,71.8213,71.8634,71.7652,71.7652,5300.0
2011-07-18 12:55:00,102.26,102.52,102.26,102.52,9300.0,71.7652,71.9476,71.7652,71.9476,9300.0
2011-07-18 13:00:00,102.49,102.52,102.35,102.41,9600.0,71.9266,71.9476,71.8283,71.8704,9600.0
2011-07-18 13:05:00,102.35,102.58,102.35,102.5,9000.0,71.8283,71.9897,71.8283,71.9336,9000.0
2011-07-18 13:10:00,102.47,102.55,102.46,102.5,11300.0,71.9125,71.9687,71.9055,71.9336,11300.0
2011-07-18 13:15:00,102.5,102.5,102.33,102.38,13200.0,71.9336,71.9336,71.8143,71.8494,13200.0
2011-07-18 13:20:00,102.37,102.5,102.33,102.46,12300.0,71.8424,71.9336,71.8143,71.9055,12300.0
2011-07-18 13:25:00,102.42,102.61,102.41,102.6,19400.0,71.8774,72.0108,71.8704,72.0038,19400.0
2011-07-18 13:30:00,102.61,102.97,102.61,102.9,27400.0,72.0108,72.2634,72.0108,72.2143,27400.0
2011-07-18 13:35:00,102.93,103.22,102.82,103.15,49400.0,72.2354,72.4389,72.1582,72.3898,49400.0
2011-07-18 13:40:00,103.15,103.18,102.98,102.98,13800.0,72.3898,72.4108,72.2705,72.2705,13800.0
2011-07-18 13:45:00,102.95,103.14,102.95,103.04,12400.0,72.2494,72.3827,72.2494,72.3126,12400.0
2011-07-18 13:50:00,103.08,103.24,102.93,103.21,13300.0,72.3406,72.4529,72.2354,72.4319,13300.0
2011-07-18 13:55:00,103.22,103.41,103.15,103.39,21200.0,72.4389,72.5722,72.3898,72.5582,21200.0
2011-07-18 14:00:00,103.37,103.42,103.17,103.19,22000.0,72.5441,72.5792,72.4038,72.4178,22000.0
2011-07-18 14:05:00,103.2,103.38,103.16,103.37,16800.0,72.4248,72.5512,72.3968,72.5441,16800.0
2011-07-18 14:10:00,103.35,103.39,103.21,103.24,11300.0,72.5301,72.5582,72.4319,72.4529,11300.0
2011-07-18 14:15:00,103.29,103.35,103.23,103.25,10300.0,72.488,72.5301,72.4459,72.4599,10300.0
2011-07-18 14:20:00,103.27,103.35,103.2,103.26,10000.0,72.474,72.5301,72.4248,72.467,10000.0
2011-07-18 14:25:00,103.28,103.34,103.21,103.27,12500.0,72.481,72.5231,72.4319,72.474,12500.0
2011-07-18 14:30:00,103.24,103.29,102.98,103.04,25300.0,72.4529,72.488,72.2705,72.3126,25300.0
2011-07-18 14:35:00,103.05,103.25,103.03,103.09,32900.0,72.3196,72.4599,72.3055,72.3476,32900.0
2011-07-18 14:40:00,103.09,103.31,103.06,103.31,18300.0,72.3476,72.502,72.3266,72.502,18300.0
2011-07-18 14:45:00,103.3,103.32,103.08,103.08,23700.0,72.495,72.5091,72.3406,72.3406,23700.0
2011-07-18 14:50:00,103.07,103.24,103.06,103.18,13000.0,72.3336,72.4529,72.3266,72.4108,13000.0
2011-07-18 14:55:00,103.18,103.4,103.15,103.4,18000.0,72.4108,72.5652,72.3898,72.5652,18000.0
2011-07-18 15:00:00,103.44,103.7,103.43,103.61,41600.0,72.5933,72.7757,72.5863,72.7126,41600.0
2011-07-18 15:05:00,103.61,103.61,103.25,103.31,23400.0,72.7126,72.7126,72.4599,72.502,23400.0
2011-07-18 15:10:00,103.3,103.31,103.19,103.2,29300.0,72.495,72.502,72.4178,72.4248,29300.0
2011-07-18 15:15:00,103.21,103.34,103.12,103.28,35500.0,72.4319,72.5231,72.3687,72.481,35500.0
2011-07-18 15:20:00,103.22,103.27,103.0,103.1,21700.0,72.4389,72.474,72.2845,72.3547,21700.0
2011-07-18 15:25:00,103.11,103.22,103.0,103.16,27400.0,72.3617,72.4389,72.2845,72.3968,27400.0
2011-07-18 15:30:00,103.18,103.31,103.11,103.13,29200.0,72.4108,72.502,72.3617,72.3757,29200.0
2011-07-18 15:35:00,103.14,103.5,103.04,103.5,43300.0,72.3827,72.6354,72.3126,72.6354,43300.0
2011-07-18 15:40:00,103.49,103.54,103.28,103.32,41400.0,72.6284,72.6635,72.481,72.5091,41400.0
2011-07-18 15:45:00,103.3,103.47,103.14,103.37,75300.0,72.495,72.6143,72.3827,72.5441,75300.0
2011-07-18 15:50:00,103.37,103.75,103.35,103.69,62800.0,72.5441,72.8108,72.5301,72.7687,62800.0
2011-07-18 15:55:00,103.67,103.67,103.41,103.54,80500.0,72.7547,72.7547,72.5722,72.6635,80500.0
2011-07-19 09:30:00,104.52,105.3,104.52,105.02,77000.0,73.3512,73.8986,73.3512,73.7021,77000.0
2011-07-19 09:35:00,105.05,105.7,105.01,105.68,46400.0,73.7232,74.1793,73.6951,74.1653,46400.0
2011-07-19 09:40:00,105.69,105.99,105.57,105.9,63700.0,74.1723,74.3828,74.0881,74.3197,63700.0
2011-07-19 09:45:00,105.9,105.93,105.26,105.45,38700.0,74.3197,74.3407,73.8705,74.0039,38700.0
2011-07-19 09:50:00,105.45,105.84,105.42,105.77,27100.0,74.0039,74.2776,73.9828,74.2284,27100.0
2011-07-19 09:55:00,105.81,105.81,105.56,105.57,19900.0,74.2565,74.2565,74.0811,74.0881,19900.0
2011-07-19 10:00:00,105.62,105.66,105.2,105.26,52400.0,74.1232,74.1513,73.8284,73.8705,52400.0
2011-07-19 10:05:00,105.28,105.53,105.02,105.49,23100.0,73.8846,74.06,73.7021,74.0319,23100.0
2011-07-19 10:10:00,105.49,105.74,105.48,105.7,41600.0,74.0319,74.2074,74.0249,74.1793,41600.0
2011-07-19 10:15:00,105.73,105.99,105.73,105.89,29400.0,74.2004,74.3828,74.2004,74.3127,29400.0
2011-07-19 10:20:00,105.9,105.94,105.75,105.81,13900.0,74.3197,74.3478,74.2144,74.2565,13900.0
2011-07-19 10:25:00,105.8,105.9,105.7,105.71,12600.0,74.2495,74.3197,74.1793,74.1863,12600.0
2011-07-19 10:30:00,105.75,105.82,105.69,105.81,27100.0,74.2144,74.2635,74.1723,74.2565,27100.0
2011-07-19 10:35:00,105.81,105.85,105.75,105.84,15100.0,74.2565,74.2846,74.2144,74.2776,15100.0
2011-07-19 10:40:00,105.82,105.88,105.71,105.88,28400.0,74.2635,74.3056,74.1863,74.3056,28400.0
2011-07-19 10:45:00,105.88,105.99,105.79,105.91,20700.0,74.3056,74.3828,74.2425,74.3267,20700.0
2011-07-19 10:50:00,105.89,106.0,105.88,105.96,27800.0,74.3127,74.3899,74.3056,74.3618,27800.0
2011-07-19 10:55:00,105.96,105.97,105.71,105.71,17400.0,74.3618,74.3688,74.1863,74.1863,17400.0
2011-07-19 11:00:00,105.75,105.79,105.65,105.67,10400.0,74.2144,74.2425,74.1442,74.1583,10400.0
2011-07-19 11:05:00,105.66,105.72,105.61,105.71,23800.0,74.1513,74.1934,74.1162,74.1863,23800.0
2011-07-19 11:10:00,105.72,105.72,105.63,105.65,10700.0,74.1934,74.1934,74.1302,74.1442,10700.0
2011-07-19 11:15:00,105.63,105.78,105.58,105.64,14200.0,74.1302,74.2355,74.0951,74.1372,14200.0
2011-07-19 11:20:00,105.58,105.75,105.5,105.74,23800.0,74.0951,74.2144,74.039,74.2074,23800.0
2011-07-19 11:25:00,105.68,105.88,105.68,105.8,10500.0,74.1653,74.3056,74.1653,74.2495,10500.0
2011-07-19 11:30:00,105.83,105.86,105.72,105.74,9800.0,74.2706,74.2916,74.1934,74.2074,9800.0
2011-07-19 11:35:00,105.74,105.74,105.29,105.31,19500.0,74.2074,74.2074,73.8916,73.9056,19500.0
2011-07-19 11:40:00,105.29,105.38,105.07,105.2,20500.0,73.8916,73.9547,73.7372,73.8284,20500.0
2011-07-19 11:45:00,105.17,105.36,105.16,105.28,11400.0,73.8074,73.9407,73.8004,73.8846,11400.0
2011-07-19 11:50:00,105.31,105.32,105.18,105.21,6500.0,73.9056,73.9126,73.8144,73.8354,6500.0
2011-07-19 11:55:00,105.23,105.27,105.05,105.06,8600.0,73.8495,73.8776,73.7232,73.7302,8600.0
2011-07-19 12:00:00,105.11,105.26,105.06,105.06,12500.0,73.7653,73.8705,73.7302,73.7302,12500.0
2011-07-19 12:05:00,105.05,105.09,104.89,104.93,11300.0,73.7232,73.7512,73.6109,73.6389,11300.0
2011-07-19 12:10:00,104.94,105.14,104.94,105.14,7500.0,73.646,73.7863,73.646,73.7863,7500.0
2011-07-19 12:15:00,105.14,105.35,105.14,105.21,13500.0,73.7863,73.9337,73.7863,73.8354,13500.0
2011-07-19 12:20:00,105.22,105.25,105.05,105.09,7100.0,73.8425,73.8635,73.7232,73.7512,7100.0
2011-07-19 12:25:00,105.09,105.17,105.0,105.06,10600.0,73.7512,73.8074,73.6881,73.7302,10600.0
2011-07-19 12:30:00,105.08,105.44,105.03,105.43,19900.0,73.7442,73.9969,73.7091,73.9898,19900.0
2011-07-19 12:35:00,105.43,105.5,105.38,105.4,12000.0,73.9898,74.039,73.9547,73.9688,12000.0
2011-07-19 12:40:00,105.36,105.36,105.01,105.16,11500.0,73.9407,73.9407,73.6951,73.8004,11500.0
2011-07-19 12:45:00,105.11,105.16,105.03,105.08,8400.0,73.7653,73.8004,73.7091,73.7442,8400.0
2011-07-19 12:50:00,105.08,105.45,105.08,105.33,21100.0,73.7442,74.0039,73.7442,73.9197,21100.0
2011-07-19 12:55:00,105.34,105.4,105.27,105.4,6000.0,73.9267,73.9688,73.8776,73.9688,6000.0
2011-07-19 13:00:00,105.41,105.45,105.28,105.36,14100.0,73.9758,74.0039,73.8846,73.9407,14100.0
2011-07-19 13:05:00,105.36,105.46,105.31,105.35,9500.0,73.9407,74.0109,73.9056,73.9337,9500.0
2011-07-19 13:10:00,105.37,105.43,105.2,105.38,16200.0,73.9477,73.9898,73.8284,73.9547,16200.0
2011-07-19 13:15:00,105.4,105.64,105.38,105.64,15000.0,73.9688,74.1372,73.9547,74.1372,15000.0
2011-07-19 13:20:00,105.6,105.72,105.53,105.6,10100.0,74.1091,74.1934,74.06,74.1091,10100.0
2011-07-19 13:25:00,105.62,105.85,105.6,105.8,17200.0,74.1232,74.2846,74.1091,74.2495,17200.0
2011-07-19 13:30:00,105.8,105.99,105.75,105.86,42400.0,74.2495,74.3828,74.2144,74.2916,42400.0
2011-07-19 13:35:00,105.85,106.27,105.84,106.23,110200.0,74.2846,74.5793,74.2776,74.5513,110200.0
2011-07-19 13:40:00,106.25,106.79,106.25,106.79,69800.0,74.5653,74.9443,74.5653,74.9443,69800.0
2011-07-19 13:45:00,106.78,106.78,106.2,106.27,24800.0,74.9373,74.9373,74.5302,74.5793,24800.0
2011-07-19 13:50:00,106.23,106.41,106.23,106.32,10200.0,74.5513,74.6776,74.5513,74.6144,10200.0
2011-07-19 13:55:00,106.34,106.46,106.28,106.43,9900.0,74.6285,74.7127,74.5864,74.6916,9900.0
2011-07-19 14:00:00,106.43,106.44,106.21,106.24,10200.0,74.6916,74.6986,74.5372,74.5583,10200.0
2011-07-19 14:05:00,106.28,106.44,106.28,106.39,20900.0,74.5864,74.6986,74.5864,74.6636,20900.0
2011-07-19 14:10:00,106.35,106.48,106.24,106.32,20100.0,74.6355,74.7267,74.5583,74.6144,20100.0
2011-07-19 14:15:00,106.29,106.45,106.28,106.41,12900.0,74.5934,74.7057,74.5864,74.6776,12900.0
2011-07-19 14:20:00,106.38,106.44,106.23,106.31,14800.0,74.6565,74.6986,74.5513,74.6074,14800.0
2011-07-19 14:25:00,106.27,106.42,106.27,106.42,11900.0,74.5793,74.6846,74.5793,74.6846,11900.0
2011-07-19 14:30:00,106.4,106.47,106.33,106.34,11400.0,74.6706,74.7197,74.6215,74.6285,11400.0
2011-07-19 14:35:00,106.33,106.41,106.27,106.4,8700.0,74.6215,74.6776,74.5793,74.6706,8700.0
2011-07-19 14:40:00,106.41,106.46,106.34,106.43,24800.0,74.6776,74.7127,74.6285,74.6916,24800.0
2011-07-19 14:45:00,106.4,106.73,106.38,106.68,29300.0,74.6706,74.9022,74.6565,74.8671,29300.0
2011-07-19 14:50:00,106.66,106.77,106.63,106.67,13200.0,74.853,74.9302,74.832,74.8601,13200.0
2011-07-19 14:55:00,106.66,106.71,106.54,106.61,13300.0,74.853,74.8881,74.7688,74.818,13300.0
2011-07-19 15:00:00,106.63,106.65,106.56,106.63,32600.0,74.832,74.846,74.7829,74.832,32600.0
2011-07-19 15:05:00,106.6,106.65,106.48,106.5,35600.0,74.8109,74.846,74.7267,74.7408,35600.0
2011-07-19 15:10:00,106.52,106.61,106.46,106.55,50400.0,74.7548,74.818,74.7127,74.7758,50400.0
2011-07-19 15:15:00,106.53,106.64,106.48,106.49,27600.0,74.7618,74.839,74.7267,74.7337,27600.0
2011-07-19 15:20:00,106.49,106.58,106.29,106.3,32500.0,74.7337,74.7969,74.5934,74.6004,32500.0
2011-07-19 15:25:00,106.29,106.31,106.1,106.27,21900.0,74.5934,74.6074,74.46,74.5793,21900.0
2011-07-19 15:30:00,106.26,106.39,106.23,106.32,36600.0,74.5723,74.6636,74.5513,74.6144,36600.0
2011-07-19 15:35:00,106.35,106.45,106.33,106.45,60200.0,74.6355,74.7057,74.6215,74.7057,60200.0
2011-07-19 15:40:00,106.46,106.56,106.42,106.44,44000.0,74.7127,74.7829,74.6846,74.6986,44000.0
2011-07-19 15:45:00,106.43,106.6,106.43,106.49,67900.0,74.6916,74.8109,74.6916,74.7337,67900.0
2011-07-19 15:50:00,106.52,106.6,106.46,106.47,62600.0,74.7548,74.8109,74.7127,74.7197,62600.0
2011-07-19 15:55:00,106.47,106.6,106.4,106.58,100800.0,74.7197,74.8109,74.6706,74.7969,100800.0
2011-07-20 09:30:00,107.66,107.8,107.5,107.67,67300.0,75.5548,75.6531,75.4425,75.5619,67300.0
2011-07-20 09:35:00,107.59,108.0,107.43,107.98,41500.0,75.5057,75.7934,75.3934,75.7794,41500.0
2011-07-20 09:40:00,107.89,108.0,107.51,107.63,37600.0,75.7162,75.7934,75.4496,75.5338,37600.0
2011-07-20 09:45:00,107.55,107.61,106.86,106.91,70400.0,75.4776,75.5197,74.9934,75.0285,70400.0
2011-07-20 09:50:00,106.86,106.97,106.37,106.42,62600.0,74.9934,75.0706,74.6495,74.6846,62600.0
2011-07-20 09:55:00,106.51,106.75,106.4,106.71,15400.0,74.7478,74.9162,74.6706,74.8881,15400.0
2011-07-20 10:00:00,106.6,106.8,106.38,106.53,22800.0,74.8109,74.9513,74.6565,74.7618,22800.0
2011-07-20 10:05:00,106.48,106.66,106.26,106.54,20300.0,74.7267,74.853,74.5723,74.7688,20300.0
2011-07-20 10:10:00,106.53,106.73,106.34,106.34,19800.0,74.7618,74.9022,74.6285,74.6285,19800.0
2011-07-20 10:15:00,106.35,106.42,105.92,106.17,39900.0,74.6355,74.6846,74.3337,74.5092,39900.0
2011-07-20 10:20:00,106.18,106.27,106.13,106.23,12900.0,74.5162,74.5793,74.4811,74.5513,12900.0
2011-07-20 10:25:00,106.17,106.53,106.1,106.5,14200.0,74.5092,74.7618,74.46,74.7408,14200.0
2011-07-20 10:30:00,106.47,106.75,106.46,106.71,33100.0,74.7197,74.9162,74.7127,74.8881,33100.0
2011-07-20 10:35:00,106.75,106.94,106.71,106.9,16400.0,74.9162,75.0495,74.8881,75.0215,16400.0
2011-07-20 10:40:00,106.92,107.09,106.85,107.07,12200.0,75.0355,75.1548,74.9864,75.1408,12200.0
2011-07-20 10:45:00,107.07,107.1,106.88,106.99,12200.0,75.1408,75.1618,75.0074,75.0846,12200.0
2011-07-20 10:50:00,107.02,107.02,106.74,106.8,12400.0,75.1057,75.1057,74.9092,74.9513,12400.0
2011-07-20 10:55:00,106.83,107.01,106.79,106.94,13900.0,74.9723,75.0987,74.9443,75.0495,13900.0
2011-07-20 11:00:00,106.94,107.04,106.87,106.91,20900.0,75.0495,75.1197,75.0004,75.0285,20900.0
2011-07-20 11:05:00,106.94,107.11,106.9,107.04,15200.0,75.0495,75.1688,75.0215,75.1197,15200.0
2011-07-20 11:10:00,107.04,107.22,106.97,107.2,20700.0,75.1197,75.246,75.0706,75.232,20700.0
2011-07-20 11:15:00,107.18,107.2,106.86,106.93,21100.0,75.218,75.232,74.9934,75.0425,21100.0
2011-07-20 11:20:00,106.94,107.1,106.78,106.78,11300.0,75.0495,75.1618,74.9373,74.9373,11300.0
2011-07-20 11:25:00,106.83,106.83,106.55,106.62,22000.0,74.9723,74.9723,74.7758,74.825,22000.0
2011-07-20 11:30:00,106.6,106.7,106.52,106.7,19300.0,74.8109,74.8811,74.7548,74.8811,19300.0
2011-07-20 11:35:00,106.76,106.76,106.62,106.62,3300.0,74.9232,74.9232,74.825,74.825,3300.0
2011-07-20 11:40:00,106.64,106.87,106.6,106.72,12900.0,74.839,75.0004,74.8109,74.8951,12900.0
2011-07-20 11:45:00,106.71,106.76,106.42,106.42,17500.0,74.8881,74.9232,74.6846,74.6846,17500.0
2011-07-20 11:50:00,106.4,106.45,106.33,106.43,5300.0,74.6706,74.7057,74.6215,74.6916,5300.0
2011-07-20 11:55:00,106.44,106.45,106.33,106.44,6100.0,74.6986,74.7057,74.6215,74.6986,6100.0
2011-07-20 12:00:00,106.41,106.54,106.39,106.44,12900.0,74.6776,74.7688,74.6636,74.6986,12900.0
2011-07-20 12:05:00,106.43,106.54,106.41,106.54,4900.0,74.6916,74.7688,74.6776,74.7688,4900.0
2011-07-20 12:10:00,106.49,106.65,106.46,106.65,5100.0,74.7337,74.846,74.7127,74.846,5100.0
2011-07-20 12:15:00,106.6,106.68,106.42,106.45,9900.0,74.8109,74.8671,74.6846,74.7057,9900.0
2011-07-20 12:20:00,106.41,106.5,106.29,106.5,7100.0,74.6776,74.7408,74.5934,74.7408,7100.0
2011-07-20 12:25:00,106.54,106.64,106.53,106.57,11000.0,74.7688,74.839,74.7618,74.7899,11000.0
2011-07-20 12:30:00,106.57,106.62,106.5,106.54,16100.0,74.7899,74.825,74.7408,74.7688,16100.0
2011-07-20 12:35:00,106.58,106.72,106.58,106.68,18300.0,74.7969,74.8951,74.7969,74.8671,18300.0
2011-07-20 12:40:00,106.7,106.75,106.59,106.65,13000.0,74.8811,74.9162,74.8039,74.846,13000.0
2011-07-20 12:45:00,106.62,106.79,106.62,106.79,25500.0,74.825,74.9443,74.825,74.9443,25500.0
2011-07-20 12:50:00,106.81,107.06,106.81,107.05,16300.0,74.9583,75.1338,74.9583,75.1267,16300.0
2011-07-20 12:55:00,107.06,107.1,106.9,106.97,8500.0,75.1338,75.1618,75.0215,75.0706,8500.0
2011-07-20 13:00:00,106.97,107.14,106.93,107.11,13000.0,75.0706,75.1899,75.0425,75.1688,13000.0
2011-07-20 13:05:00,107.1,107.22,107.09,107.1,27000.0,75.1618,75.246,75.1548,75.1618,27000.0
2011-07-20 13:10:00,107.09,107.15,106.95,106.95,20300.0,75.1548,75.1969,75.0566,75.0566,20300.0
2011-07-20 13:15:00,106.95,107.06,106.93,107.0,10400.0,75.0566,75.1338,75.0425,75.0917,10400.0
2011-07-20 13:20:00,107.01,107.13,107.0,107.12,4200.0,75.0987,75.1829,75.0917,75.1759,4200.0
2011-07-20 13:25:00,107.13,107.27,107.13,107.24,13400.0,75.1829,75.2811,75.1829,75.2601,13400.0
2011-07-20 13:30:00,107.26,107.26,107.07,107.16,12100.0,75.2741,75.2741,75.1408,75.2039,12100.0
2011-07-20 13:35:00,107.12,107.33,107.07,107.33,14400.0,75.1759,75.3232,75.1408,75.3232,14400.0
2011-07-20 13:40:00,107.31,107.37,107.22,107.31,7700.0,75.3092,75.3513,75.246,75.3092,7700.0
2011-07-20 13:45:00,107.33,107.45,107.31,107.41,6400.0,75.3232,75.4075,75.3092,75.3794,6400.0
2011-07-20 13:50:00,107.45,107.47,107.38,107.42,6100.0,75.4075,75.4215,75.3583,75.3864,6100.0
2011-07-20 13:55:00,107.45,107.46,107.32,107.4,14100.0,75.4075,75.4145,75.3162,75.3724,14100.0
2011-07-20 14:00:00,107.42,107.49,107.38,107.47,16100.0,75.3864,75.4355,75.3583,75.4215,16100.0
2011-07-20 14:05:00,107.49,107.61,107.43,107.6,11900.0,75.4355,75.5197,75.3934,75.5127,11900.0
2011-07-20 14:10:00,107.6,107.63,107.47,107.48,15400.0,75.5127,75.5338,75.4215,75.4285,15400.0
2011-07-20 14:15:00,107.49,107.52,107.33,107.35,11000.0,75.4355,75.4566,75.3232,75.3373,11000.0
2011-07-20 14:20:00,107.33,107.4,107.29,107.4,8200.0,75.3232,75.3724,75.2952,75.3724,8200.0
2011-07-20 14:25:00,107.41,107.49,107.37,107.39,7700.0,75.3794,75.4355,75.3513,75.3653,7700.0
2011-07-20 14:30:00,107.46,107.46,107.31,107.31,7200.0,75.4145,75.4145,75.3092,75.3092,7200.0
2011-07-20 14:35:00,107.29,107.37,107.25,107.3,10200.0,75.2952,75.3513,75.2671,75.3022,10200.0
2011-07-20 14:40:00,107.29,107.39,107.28,107.32,22400.0,75.2952,75.3653,75.2882,75.3162,22400.0
2011-07-20 14:45:00,107.31,107.33,107.0,107.02,21600.0,75.3092,75.3232,75.0917,75.1057,21600.0
2011-07-20 14:50:00,107.05,107.27,107.05,107.18,10500.0,75.1267,75.2811,75.1267,75.218,10500.0
2011-07-20 14:55:00,107.2,107.2,107.05,107.16,11800.0,75.232,75.232,75.1267,75.2039,11800.0
2011-07-20 15:00:00,107.21,107.22,107.06,107.1,12100.0,75.239,75.246,75.1338,75.1618,12100.0
2011-07-20 15:05:00,107.06,107.14,107.05,107.14,16300.0,75.1338,75.1899,75.1267,75.1899,16300.0
2011-07-20 15:10:00,107.13,107.18,107.09,107.17,22200.0,75.1829,75.218,75.1548,75.211,22200.0
2011-07-20 15:15:00,107.17,107.17,107.04,107.06,13900.0,75.211,75.211,75.1197,75.1338,13900.0
2011-07-20 15:20:00,107.03,107.04,106.85,106.89,25500.0,75.1127,75.1197,74.9864,75.0145,25500.0
2011-07-20 15:25:00,106.89,106.9,106.79,106.87,20000.0,75.0145,75.0215,74.9443,75.0004,20000.0
2011-07-20 15:30:00,106.9,106.97,106.82,106.92,18600.0,75.0215,75.0706,74.9653,75.0355,18600.0
2011-07-20 15:35:00,106.93,107.15,106.93,107.06,20400.0,75.0425,75.1969,75.0425,75.1338,20400.0
2011-07-20 15:40:00,107.08,107.08,106.94,106.98,26300.0,75.1478,75.1478,75.0495,75.0776,26300.0
2011-07-20 15:45:00,106.98,106.98,106.52,106.61,79400.0,75.0776,75.0776,74.7548,74.818,79400.0
2011-07-20 15:50:00,106.63,106.75,106.57,106.74,37000.0,74.832,74.9162,74.7899,74.9092,37000.0
2011-07-20 15:55:00,106.73,106.94,106.63,106.81,86800.0,74.9022,75.0495,74.832,74.9583,86800.0
2011-07-21 09:30:00,107.45,107.45,106.8,107.19,45200.0,75.4075,75.4075,74.9513,75.225,45200.0
2011-07-21 09:35:00,106.99,107.05,106.5,106.89,17000.0,75.0846,75.1267,74.7408,75.0145,17000.0
2011-07-21 09:40:00,106.81,107.2,106.81,107.02,16100.0,74.9583,75.232,74.9583,75.1057,16100.0
2011-07-21 09:45:00,107.09,107.46,106.92,107.29,41200.0,75.1548,75.4145,75.0355,75.2952,41200.0
2011-07-21 09:50:00,107.26,107.35,106.96,107.04,33900.0,75.2741,75.3373,75.0636,75.1197,33900.0
2011-07-21 09:55:00,107.04,107.1,106.73,106.78,23800.0,75.1197,75.1618,74.9022,74.9373,23800.0
2011-07-21 10:00:00,106.7,107.57,106.7,107.54,48500.0,74.8811,75.4917,74.8811,75.4706,48500.0
2011-07-21 10:05:00,107.6,108.25,107.6,108.18,68600.0,75.5127,75.9689,75.5127,75.9198,68600.0
2011-07-21 10:10:00,108.25,108.45,108.18,108.43,54600.0,75.9689,76.1092,75.9198,76.0952,54600.0
2011-07-21 10:15:00,108.44,108.53,108.32,108.42,30400.0,76.1022,76.1654,76.018,76.0882,30400.0
2011-07-21 10:20:00,108.39,108.83,108.39,108.72,40700.0,76.0671,76.3759,76.0671,76.2987,40700.0
2011-07-21 10:25:00,108.76,109.14,108.65,108.81,66300.0,76.3268,76.5935,76.2496,76.3619,66300.0
2011-07-21 10:30:00,108.8,108.8,108.45,108.47,32500.0,76.3549,76.3549,76.1092,76.1233,32500.0
2011-07-21 10:35:00,108.45,108.53,108.16,108.28,29500.0,76.1092,76.1654,75.9057,75.9899,29500.0
2011-07-21 10:40:00,108.25,108.27,108.1,108.1,11400.0,75.9689,75.9829,75.8636,75.8636,11400.0
2011-07-21 10:45:00,108.08,108.15,107.99,108.05,42200.0,75.8496,75.8987,75.7864,75.8285,42200.0
2011-07-21 10:50:00,108.11,108.2,108.03,108.08,10900.0,75.8706,75.9338,75.8145,75.8496,10900.0
2011-07-21 10:55:00,108.07,108.11,108.0,108.0,19800.0,75.8426,75.8706,75.7934,75.7934,19800.0
2011-07-21 11:00:00,108.02,108.06,107.88,107.88,33000.0,75.8075,75.8356,75.7092,75.7092,33000.0
2011-07-21 11:05:00,107.95,107.95,107.4,107.48,32000.0,75.7584,75.7584,75.3724,75.4285,32000.0
2011-07-21 11:10:00,107.55,107.7,107.53,107.7,12200.0,75.4776,75.5829,75.4636,75.5829,12200.0
2011-07-21 11:15:00,107.64,107.78,107.61,107.63,28900.0,75.5408,75.639,75.5197,75.5338,28900.0
2011-07-21 11:20:00,107.7,107.7,107.3,107.31,15700.0,75.5829,75.5829,75.3022,75.3092,15700.0
2011-07-21 11:25:00,107.31,107.31,106.9,106.96,41100.0,75.3092,75.3092,75.0215,75.0636,41100.0
2011-07-21 11:30:00,107.0,107.06,106.77,106.8,30800.0,75.0917,75.1338,74.9302,74.9513,30800.0
2011-07-21 11:35:00,106.81,107.02,106.79,106.83,19500.0,74.9583,75.1057,74.9443,74.9723,19500.0
2011-07-21 11:40:00,106.84,106.84,106.46,106.49,36300.0,74.9794,74.9794,74.7127,74.7337,36300.0
2011-07-21 11:45:00,106.5,106.67,106.43,106.62,22800.0,74.7408,74.8601,74.6916,74.825,22800.0
2011-07-21 11:50:00,106.65,106.68,106.54,106.64,15400.0,74.846,74.8671,74.7688,74.839,15400.0
2011-07-21 11:55:00,106.61,106.82,106.58,106.78,13700.0,74.818,74.9653,74.7969,74.9373,13700.0
2011-07-21 12:00:00,106.8,107.01,106.77,107.01,21000.0,74.9513,75.0987,74.9302,75.0987,21000.0
2011-07-21 12:05:00,107.03,107.06,106.89,106.94,14800.0,75.1127,75.1338,75.0145,75.0495,14800.0
2011-07-21 12:10:00,106.95,106.95,106.7,106.89,5400.0,75.0566,75.0566,74.8811,75.0145,5400.0
2011-07-21 12:15:00,106.93,106.93,106.65,106.74,12800.0,75.0425,75.0425,74.846,74.9092,12800.0
2011-07-21 12:20:00,106.75,106.85,106.66,106.75,12800.0,74.9162,74.9864,74.853,74.9162,12800.0
2011-07-21 12:25:00,106.76,106.85,106.68,106.78,12000.0,74.9232,74.9864,74.8671,74.9373,12000.0
2011-07-21 12:30:00,106.73,106.88,106.7,106.86,14100.0,74.9022,75.0074,74.8811,74.9934,14100.0
2011-07-21 12:35:00,106.86,107.24,106.78,107.17,25500.0,74.9934,75.2601,74.9373,75.211,25500.0
2011-07-21 12:40:00,107.16,107.65,107.11,107.65,42700.0,75.2039,75.5478,75.1688,75.5478,42700.0
2011-07-21 12:45:00,107.56,107.73,107.29,107.56,29300.0,75.4847,75.604,75.2952,75.4847,29300.0
2011-07-21 12:50:00,107.6,107.6,107.1,107.24,45900.0,75.5127,75.5127,75.1618,75.2601,45900.0
2011-07-21 12:55:00,107.29,107.53,107.18,107.48,29800.0,75.2952,75.4636,75.218,75.4285,29800.0
2011-07-21 13:00:00,107.39,107.53,107.32,107.53,15400.0,75.3653,75.4636,75.3162,75.4636,15400.0
2011-07-21 13:05:00,107.46,107.5,107.22,107.34,15100.0,75.4145,75.4425,75.246,75.3303,15100.0
2011-07-21 13:10:00,107.38,107.47,107.28,107.46,18000.0,75.3583,75.4215,75.2882,75.4145,18000.0
2011-07-21 13:15:00,107.5,107.69,107.42,107.65,30500.0,75.4425,75.5759,75.3864,75.5478,30500.0
2011-07-21 13:20:00,107.7,107.84,107.67,107.74,20500.0,75.5829,75.6812,75.5619,75.611,20500.0
2011-07-21 13:25:00,107.63,107.99,107.62,107.97,22100.0,75.5338,75.7864,75.5268,75.7724,22100.0
2011-07-21 13:30:00,107.94,107.98,107.81,107.91,16400.0,75.7513,75.7794,75.6601,75.7303,16400.0
2011-07-21 13:35:00,107.91,107.97,107.75,107.94,24200.0,75.7303,75.7724,75.618,75.7513,24200.0
2011-07-21 13:40:00,107.9,107.9,107.59,107.6,8800.0,75.7233,75.7233,75.5057,75.5127,8800.0
2011-07-21 13:45:00,107.56,107.65,107.48,107.52,7600.0,75.4847,75.5478,75.4285,75.4566,7600.0
2011-07-21 13:50:00,107.54,107.59,107.45,107.55,12300.0,75.4706,75.5057,75.4075,75.4776,12300.0
2011-07-21 13:55:00,107.53,107.65,107.48,107.63,9600.0,75.4636,75.5478,75.4285,75.5338,9600.0
2011-07-21 14:00:00,107.58,107.7,107.57,107.6,10600.0,75.4987,75.5829,75.4917,75.5127,10600.0
2011-07-21 14:05:00,107.66,107.66,107.46,107.53,10300.0,75.5548,75.5548,75.4145,75.4636,10300.0
2011-07-21 14:10:00,107.56,107.61,107.45,107.59,12800.0,75.4847,75.5197,75.4075,75.5057,12800.0
2011-07-21 14:15:00,107.59,107.61,107.34,107.38,15500.0,75.5057,75.5197,75.3303,75.3583,15500.0
2011-07-21 14:20:00,107.34,107.55,107.34,107.44,11800.0,75.3303,75.4776,75.3303,75.4004,11800.0
2011-07-21 14:25:00,107.46,107.61,107.35,107.54,12000.0,75.4145,75.5197,75.3373,75.4706,12000.0
2011-07-21 14:30:00,107.55,107.72,107.5,107.64,23900.0,75.4776,75.5969,75.4425,75.5408,23900.0
2011-07-21 14:35:00,107.66,107.84,107.66,107.83,13200.0,75.5548,75.6812,75.5548,75.6741,13200.0
2011-07-21 14:40:00,107.8,107.92,107.68,107.92,12400.0,75.6531,75.7373,75.5689,75.7373,12400.0
2011-07-21 14:45:00,107.91,108.05,107.8,107.88,18600.0,75.7303,75.8285,75.6531,75.7092,18600.0
2011-07-21 14:50:00,107.85,107.89,107.78,107.84,16800.0,75.6882,75.7162,75.639,75.6812,16800.0
2011-07-21 14:55:00,107.85,107.98,107.81,107.92,12200.0,75.6882,75.7794,75.6601,75.7373,12200.0
2011-07-21 15:00:00,107.92,108.07,107.8,107.84,18900.0,75.7373,75.8426,75.6531,75.6812,18900.0
2011-07-21 15:05:00,107.84,108.0,107.75,107.77,30500.0,75.6812,75.7934,75.618,75.632,30500.0
2011-07-21 15:10:00,107.76,107.9,107.72,107.84,25900.0,75.625,75.7233,75.5969,75.6812,25900.0
2011-07-21 15:15:00,107.8,108.06,107.8,108.05,23100.0,75.6531,75.8356,75.6531,75.8285,23100.0
2011-07-21 15:20:00,108.03,108.03,107.7,107.82,34400.0,75.8145,75.8145,75.5829,75.6671,34400.0
2011-07-21 15:25:00,107.81,108.05,107.79,107.91,30400.0,75.6601,75.8285,75.6461,75.7303,30400.0
2011-07-21 15:30:00,107.94,107.95,107.76,107.76,30200.0,75.7513,75.7584,75.625,75.625,30200.0
2011-07-21 15:35:00,107.79,107.83,107.51,107.56,32400.0,75.6461,75.6741,75.4496,75.4847,32400.0
2011-07-21 15:40:00,107.56,107.7,107.52,107.55,38500.0,75.4847,75.5829,75.4566,75.4776,38500.0
2011-07-21 15:45:00,107.56,107.76,107.54,107.63,45800.0,75.4847,75.625,75.4706,75.5338,45800.0
2011-07-21 15:50:00,107.6,107.75,107.58,107.6,63600.0,75.5127,75.618,75.4987,75.5127,63600.0
2011-07-21 15:55:00,107.57,107.69,107.53,107.61,90200.0,75.4917,75.5759,75.4636,75.5197,90200.0
2011-07-22 09:30:00,106.34,106.34,105.15,105.19,140200.0,74.6285,74.6285,73.7933,73.8214,140200.0
2011-07-22 09:35:00,105.21,105.71,105.21,105.5,102700.0,73.8354,74.1863,73.8354,74.039,102700.0
2011-07-22 09:40:00,105.5,105.55,104.74,104.98,115300.0,74.039,74.0741,73.5056,73.674,115300.0
2011-07-22 09:45:00,104.92,105.58,104.83,105.58,151000.0,73.6319,74.0951,73.5688,74.0951,151000.0
2011-07-22 09:50:00,105.52,105.76,105.42,105.59,108000.0,74.053,74.2214,73.9828,74.1021,108000.0
2011-07-22 09:55:00,105.56,105.7,105.45,105.57,72300.0,74.0811,74.1793,74.0039,74.0881,72300.0
2011-07-22 10:00:00,105.51,105.87,105.44,105.87,83300.0,74.046,74.2986,73.9969,74.2986,83300.0
2011-07-22 10:05:00,105.88,106.48,105.87,106.15,85200.0,74.3056,74.7267,74.2986,74.4951,85200.0
2011-07-22 10:10:00,106.13,106.19,105.94,106.13,31200.0,74.4811,74.5232,74.3478,74.4811,31200.0
2011-07-22 10:15:00,106.11,106.24,105.8,106.01,60400.0,74.4671,74.5583,74.2495,74.3969,60400.0
2011-07-22 10:20:00,106.07,106.25,105.65,105.7,27100.0,74.439,74.5653,74.1442,74.1793,27100.0
2011-07-22 10:25:00,105.73,105.9,105.3,105.84,63500.0,74.2004,74.3197,73.8986,74.2776,63500.0
2011-07-22 10:30:00,105.86,105.96,105.79,105.87,25800.0,74.2916,74.3618,74.2425,74.2986,25800.0
2011-07-22 10:35:00,105.86,106.12,105.73,106.04,21900.0,74.2916,74.4741,74.2004,74.4179,21900.0
2011-07-22 10:40:00,106.02,106.32,105.96,106.31,36400.0,74.4039,74.6144,74.3618,74.6074,36400.0
2011-07-22 10:45:00,106.35,106.63,106.3,106.61,31900.0,74.6355,74.832,74.6004,74.818,31900.0
2011-07-22 10:50:00,106.56,106.61,106.25,106.29,17300.0,74.7829,74.818,74.5653,74.5934,17300.0
2011-07-22 10:55:00,106.36,106.54,106.25,106.54,14600.0,74.6425,74.7688,74.5653,74.7688,14600.0
2011-07-22 11:00:00,106.56,106.8,106.55,106.78,13900.0,74.7829,74.9513,74.7758,74.9373,13900.0
2011-07-22 11:05:00,106.78,106.99,106.74,106.93,18900.0,74.9373,75.0846,74.9092,75.0425,18900.0
2011-07-22 11:10:00,106.99,107.13,106.85,106.91,17500.0,75.0846,75.1829,74.9864,75.0285,17500.0
2011-07-22 11:15:00,106.89,107.09,106.86,107.02,15100.0,75.0145,75.1548,74.9934,75.1057,15100.0
2011-07-22 11:20:00,107.06,107.09,106.74,106.85,15200.0,75.1338,75.1548,74.9092,74.9864,15200.0
2011-07-22 11:25:00,106.83,106.88,106.63,106.8,11800.0,74.9723,75.0074,74.832,74.9513,11800.0
2011-07-22 11:30:00,106.85,107.15,106.85,107.1,13700.0,74.9864,75.1969,74.9864,75.1618,13700.0
2011-07-22 11:35:00,107.05,107.29,106.85,107.26,13500.0,75.1267,75.2952,74.9864,75.2741,13500.0
2011-07-22 11:40:00,107.3,107.36,107.11,107.36,14800.0,75.3022,75.3443,75.1688,75.3443,14800.0
2011-07-22 11:45:00,107.31,107.34,107.08,107.17,13900.0,75.3092,75.3303,75.1478,75.211,13900.0
2011-07-22 11:50:00,107.16,107.18,106.92,106.95,27700.0,75.2039,75.218,75.0355,75.0566,27700.0
2011-07-22 11:55:00,106.96,107.02,106.85,106.85,12200.0,75.0636,75.1057,74.9864,74.9864,12200.0
2011-07-22 12:00:00,106.87,107.0,106.85,106.93,11100.0,75.0004,75.0917,74.9864,75.0425,11100.0
2011-07-22 12:05:00,106.98,107.01,106.95,106.97,28900.0,75.0776,75.0987,75.0566,75.0706,28900.0
2011-07-22 12:10:00,107.0,107.2,106.94,107.2,30100.0,75.0917,75.232,75.0495,75.232,30100.0
2011-07-22 12:15:00,107.2,107.25,107.08,107.1,13700.0,75.232,75.2671,75.1478,75.1618,13700.0
2011-07-22 12:20:00,107.11,107.25,107.07,107.09,11900.0,75.1688,75.2671,75.1408,75.1548,11900.0
2011-07-22 12:25:00,107.06,107.26,107.06,107.06,8800.0,75.1338,75.2741,75.1338,75.1338,8800.0
2011-07-22 12:30:00,107.03,107.18,107.02,107.14,11600.0,75.1127,75.218,75.1057,75.1899,11600.0
2011-07-22 12:35:00,107.2,107.28,107.15,107.22,14800.0,75.232,75.2882,75.1969,75.246,14800.0
2011-07-22 12:40:00,107.23,107.4,107.17,107.4,15500.0,75.2531,75.3724,75.211,75.3724,15500.0
2011-07-22 12:45:00,107.4,107.44,107.31,107.35,11600.0,75.3724,75.4004,75.3092,75.3373,11600.0
2011-07-22 12:50:00,107.36,107.42,107.35,107.42,6600.0,75.3443,75.3864,75.3373,75.3864,6600.0
2011-07-22 12:55:00,107.45,107.54,107.4,107.51,14000.0,75.4075,75.4706,75.3724,75.4496,14000.0
2011-07-22 13:00:00,107.53,107.57,107.34,107.38,9800.0,75.4636,75.4917,75.3303,75.3583,9800.0
2011-07-22 13:05:00,107.43,107.58,107.36,107.58,14600.0,75.3934,75.4987,75.3443,75.4987,14600.0
2011-07-22 13:10:00,107.55,107.56,107.35,107.42,13000.0,75.4776,75.4847,75.3373,75.3864,13000.0
2011-07-22 13:15:00,107.39,107.45,107.32,107.37,10200.0,75.3653,75.4075,75.3162,75.3513,10200.0
2011-07-22 13:20:00,107.4,107.41,107.31,107.38,9400.0,75.3724,75.3794,75.3092,75.3583,9400.0
2011-07-22 13:25:00,107.41,107.44,107.27,107.3,8400.0,75.3794,75.4004,75.2811,75.3022,8400.0
2011-07-22 13:30:00,107.28,107.32,107.22,107.32,11700.0,75.2882,75.3162,75.246,75.3162,11700.0
2011-07-22 13:35:00,107.3,107.3,107.14,107.16,19600.0,75.3022,75.3022,75.1899,75.2039,19600.0
2011-07-22 13:40:00,107.17,107.25,107.17,107.25,7200.0,75.211,75.2671,75.211,75.2671,7200.0
2011-07-22 13:45:00,107.25,107.3,107.14,107.19,7800.0,75.2671,75.3022,75.1899,75.225,7800.0
2011-07-22 13:50:00,107.19,107.29,107.18,107.25,12000.0,75.225,75.2952,75.218,75.2671,12000.0
2011-07-22 13:55:00,107.26,107.38,107.26,107.38,13200.0,75.2741,75.3583,75.2741,75.3583,13200.0
2011-07-22 14:00:00,107.37,107.37,107.22,107.25,8700.0,75.3513,75.3513,75.246,75.2671,8700.0
2011-07-22 14:05:00,107.24,107.25,107.06,107.24,16100.0,75.2601,75.2671,75.1338,75.2601,16100.0
2011-07-22 14:10:00,107.29,107.32,107.23,107.26,5400.0,75.2952,75.3162,75.2531,75.2741,5400.0
2011-07-22 14:15:00,107.22,107.25,107.16,107.21,9500.0,75.246,75.2671,75.2039,75.239,9500.0
2011-07-22 14:20:00,107.17,107.2,107.05,107.05,12100.0,75.211,75.232,75.1267,75.1267,12100.0
2011-07-22 14:25:00,107.04,107.08,106.95,106.98,16900.0,75.1197,75.1478,75.0566,75.0776,16900.0
2011-07-22 14:30:00,106.98,107.11,106.97,107.08,10200.0,75.0776,75.1688,75.0706,75.1478,10200.0
2011-07-22 14:35:00,107.08,107.09,107.02,107.06,6200.0,75.1478,75.1548,75.1057,75.1338,6200.0
2011-07-22 14:40:00,107.07,107.1,107.0,107.03,18100.0,75.1408,75.1618,75.0917,75.1127,18100.0
2011-07-22 14:45:00,107.01,107.05,106.96,106.97,13000.0,75.0987,75.1267,75.0636,75.0706,13000.0
2011-07-22 14:50:00,106.94,107.01,106.87,106.99,17000.0,75.0495,75.0987,75.0004,75.0846,17000.0
2011-07-22 14:55:00,107.01,107.05,107.0,107.01,8000.0,75.0987,75.1267,75.0917,75.0987,8000.0
2011-07-22 15:00:00,107.01,107.14,106.98,107.04,21500.0,75.0987,75.1899,75.0776,75.1197,21500.0
2011-07-22 15:05:00,107.06,107.14,107.01,107.09,13300.0,75.1338,75.1899,75.0987,75.1548,13300.0
2011-07-22 15:10:00,107.1,107.15,106.95,106.99,14300.0,75.1618,75.1969,75.0566,75.0846,14300.0
2011-07-22 15:15:00,106.96,107.07,106.94,106.98,25100.0,75.0636,75.1408,75.0495,75.0776,25100.0
2011-07-22 15:20:00,106.99,106.99,106.78,106.78,30700.0,75.0846,75.0846,74.9373,74.9373,30700.0
2011-07-22 15:25:00,106.78,106.81,106.52,106.54,31600.0,74.9373,74.9583,74.7548,74.7688,31600.0
2011-07-22 15:30:00,106.54,106.64,106.47,106.54,55500.0,74.7688,74.839,74.7197,74.7688,55500.0
2011-07-22 15:35:00,106.55,106.69,106.52,106.62,26700.0,74.7758,74.8741,74.7548,74.825,26700.0
2011-07-22 15:40:00,106.63,106.69,106.52,106.63,42000.0,74.832,74.8741,74.7548,74.832,42000.0
2011-07-22 15:45:00,106.65,106.85,106.65,106.75,39100.0,74.846,74.9864,74.846,74.9162,39100.0
2011-07-22 15:50:00,106.78,106.78,106.58,106.59,39000.0,74.9373,74.9373,74.7969,74.8039,39000.0
2011-07-22 15:55:00,106.6,106.85,106.6,106.77,66300.0,74.8109,74.9864,74.8109,74.9302,66300.0
2011-07-25 09:30:00,104.64,105.77,104.4,105.7,108900.0,73.4354,74.2284,73.267,74.1793,108900.0
2011-07-25 09:35:00,105.68,106.17,105.5,105.81,49900.0,74.1653,74.5092,74.039,74.2565,49900.0
2011-07-25 09:40:00,105.83,105.91,105.05,105.48,41800.0,74.2706,74.3267,73.7232,74.0249,41800.0
2011-07-25 09:45:00,105.55,105.97,105.44,105.49,55700.0,74.0741,74.3688,73.9969,74.0319,55700.0
2011-07-25 09:50:00,105.57,105.85,105.41,105.5,38000.0,74.0881,74.2846,73.9758,74.039,38000.0
2011-07-25 09:55:00,105.5,106.21,105.4,106.18,24300.0,74.039,74.5372,73.9688,74.5162,24300.0
2011-07-25 10:00:00,106.14,106.27,106.08,106.11,25800.0,74.4881,74.5793,74.446,74.4671,25800.0
2011-07-25 10:05:00,106.11,106.45,106.05,106.41,23400.0,74.4671,74.7057,74.4249,74.6776,23400.0
2011-07-25 10:10:00,106.4,106.6,106.27,106.49,23000.0,74.6706,74.8109,74.5793,74.7337,23000.0
2011-07-25 10:15:00,106.5,106.62,106.41,106.46,25600.0,74.7408,74.825,74.6776,74.7127,25600.0
2011-07-25 10:20:00,106.51,106.65,106.42,106.51,27600.0,74.7478,74.846,74.6846,74.7478,27600.0
2011-07-25 10:25:00,106.51,106.63,106.4,106.42,20800.0,74.7478,74.832,74.6706,74.6846,20800.0
2011-07-25 10:30:00,106.5,106.68,106.42,106.63,49500.0,74.7408,74.8671,74.6846,74.832,49500.0
2011-07-25 10:35:00,106.56,106.7,106.5,106.53,21200.0,74.7829,74.8811,74.7408,74.7618,21200.0
2011-07-25 10:40:00,106.55,106.77,106.52,106.57,21800.0,74.7758,74.9302,74.7548,74.7899,21800.0
2011-07-25 10:45:00,106.6,106.72,106.49,106.6,33800.0,74.8109,74.8951,74.7337,74.8109,33800.0
2011-07-25 10:50:00,106.62,106.63,106.48,106.5,34400.0,74.825,74.832,74.7267,74.7408,34400.0
2011-07-25 10:55:00,106.52,106.55,106.1,106.2,37800.0,74.7548,74.7758,74.46,74.5302,37800.0
2011-07-25 11:00:00,106.24,106.7,106.22,106.65,46000.0,74.5583,74.8811,74.5443,74.846,46000.0
2011-07-25 11:05:00,106.63,106.95,106.57,106.88,43400.0,74.832,75.0566,74.7899,75.0074,43400.0
2011-07-25 11:10:00,106.88,107.03,106.78,106.96,32200.0,75.0074,75.1127,74.9373,75.0636,32200.0
2011-07-25 11:15:00,106.88,106.97,106.86,106.86,13300.0,75.0074,75.0706,74.9934,74.9934,13300.0
2011-07-25 11:20:00,106.85,106.87,106.59,106.75,18100.0,74.9864,75.0004,74.8039,74.9162,18100.0
2011-07-25 11:25:00,106.8,107.06,106.8,107.01,23900.0,74.9513,75.1338,74.9513,75.0987,23900.0
2011-07-25 11:30:00,107.03,107.37,107.01,107.37,16000.0,75.1127,75.3513,75.0987,75.3513,16000.0
2011-07-25 11:35:00,107.35,107.41,107.15,107.32,17700.0,75.3373,75.3794,75.1969,75.3162,17700.0
2011-07-25 11:40:00,107.32,107.57,107.25,107.55,30200.0,75.3162,75.4917,75.2671,75.4776,30200.0
2011-07-25 11:45:00,107.51,107.52,107.36,107.41,22200.0,75.4496,75.4566,75.3443,75.3794,22200.0
2011-07-25 11:50:00,107.41,107.48,107.31,107.42,39000.0,75.3794,75.4285,75.3092,75.3864,39000.0
2011-07-25 11:55:00,107.39,107.59,107.39,107.49,16000.0,75.3653,75.5057,75.3653,75.4355,16000.0
2011-07-25 12:00:00,107.53,107.58,107.16,107.16,20300.0,75.4636,75.4987,75.2039,75.2039,20300.0
2011-07-25 12:05:00,107.13,107.16,107.03,107.06,12700.0,75.1829,75.2039,75.1127,75.1338,12700.0
2011-07-25 12:10:00,107.06,107.24,107.05,107.1,12400.0,75.1338,75.2601,75.1267,75.1618,12400.0
2011-07-25 12:15:00,107.1,107.21,106.99,107.18,28200.0,75.1618,75.239,75.0846,75.218,28200.0
2011-07-25 12:20:00,107.16,107.19,107.05,107.15,7800.0,75.2039,75.225,75.1267,75.1969,7800.0
2011-07-25 12:25:00,107.1,107.23,107.1,107.19,14500.0,75.1618,75.2531,75.1618,75.225,14500.0
2011-07-25 12:30:00,107.16,107.37,107.11,107.32,15400.0,75.2039,75.3513,75.1688,75.3162,15400.0
2011-07-25 12:35:00,107.31,107.37,107.23,107.3,11700.0,75.3092,75.3513,75.2531,75.3022,11700.0
2011-07-25 12:40:00,107.31,107.44,107.26,107.34,11300.0,75.3092,75.4004,75.2741,75.3303,11300.0
2011-07-25 12:45:00,107.34,107.46,107.33,107.39,6600.0,75.3303,75.4145,75.3232,75.3653,6600.0
2011-07-25 12:50:00,107.4,107.42,107.25,107.25,11000.0,75.3724,75.3864,75.2671,75.2671,11000.0
2011-07-25 12:55:00,107.25,107.32,107.24,107.32,14300.0,75.2671,75.3162,75.2601,75.3162,14300.0
2011-07-25 13:00:00,107.33,107.58,107.33,107.58,27300.0,75.3232,75.4987,75.3232,75.4987,27300.0
2011-07-25 13:05:00,107.55,107.62,107.52,107.52,33700.0,75.4776,75.5268,75.4566,75.4566,33700.0
2011-07-25 13:10:00,107.49,107.49,107.25,107.33,24200.0,75.4355,75.4355,75.2671,75.3232,24200.0
2011-07-25 13:15:00,107.38,107.41,107.33,107.38,8500.0,75.3583,75.3794,75.3232,75.3583,8500.0
2011-07-25 13:20:00,107.33,107.33,107.06,107.1,23900.0,75.3232,75.3232,75.1338,75.1618,23900.0
2011-07-25 13:25:00,107.1,107.14,107.07,107.11,7800.0,75.1618,75.1899,75.1408,75.1688,7800.0
2011-07-25 13:30:00,107.15,107.34,107.13,107.3,11000.0,75.1969,75.3303,75.1829,75.3022,11000.0
2011-07-25 13:35:00,107.33,107.36,107.06,107.06,10700.0,75.3232,75.3443,75.1338,75.1338,10700.0
2011-07-25 13:40:00,107.06,107.11,106.94,107.05,19500.0,75.1338,75.1688,75.0495,75.1267,19500.0
2011-07-25 13:45:00,107.05,107.3,107.02,107.27,19100.0,75.1267,75.3022,75.1057,75.2811,19100.0
2011-07-25 13:50:00,107.31,107.38,107.25,107.36,16800.0,75.3092,75.3583,75.2671,75.3443,16800.0
2011-07-25 13:55:00,107.37,107.38,107.19,107.22,9900.0,75.3513,75.3583,75.225,75.246,9900.0
2011-07-25 14:00:00,107.22,107.39,107.2,107.39,13600.0,75.246,75.3653,75.232,75.3653,13600.0
2011-07-25 14:05:00,107.37,107.42,107.25,107.37,15500.0,75.3513,75.3864,75.2671,75.3513,15500.0
2011-07-25 14:10:00,107.37,107.47,107.37,107.38,13700.0,75.3513,75.4215,75.3513,75.3583,13700.0
2011-07-25 14:15:00,107.39,107.41,107.18,107.24,16100.0,75.3653,75.3794,75.218,75.2601,16100.0
2011-07-25 14:20:00,107.25,107.25,106.97,107.03,26900.0,75.2671,75.2671,75.0706,75.1127,26900.0
2011-07-25 14:25:00,107.03,107.2,107.03,107.07,16300.0,75.1127,75.232,75.1127,75.1408,16300.0
2011-07-25 14:30:00,107.11,107.25,107.1,107.14,19300.0,75.1688,75.2671,75.1618,75.1899,19300.0
2011-07-25 14:35:00,107.13,107.15,106.88,106.9,19800.0,75.1829,75.1969,75.0074,75.0215,19800.0
2011-07-25 14:40:00,106.91,107.02,106.76,106.76,35600.0,75.0285,75.1057,74.9232,74.9232,35600.0
2011-07-25 14:45:00,106.76,106.88,106.69,106.88,30300.0,74.9232,75.0074,74.8741,75.0074,30300.0
2011-07-25 14:50:00,106.87,106.94,106.82,106.85,18200.0,75.0004,75.0495,74.9653,74.9864,18200.0
2011-07-25 14:55:00,106.85,106.85,106.67,106.69,39200.0,74.9864,74.9864,74.8601,74.8741,39200.0
2011-07-25 15:00:00,106.68,106.69,106.3,106.3,51100.0,74.8671,74.8741,74.6004,74.6004,51100.0
2011-07-25 15:05:00,106.29,106.34,105.98,106.01,75500.0,74.5934,74.6285,74.3758,74.3969,75500.0
2011-07-25 15:10:00,106.01,106.19,105.99,106.15,41800.0,74.3969,74.5232,74.3828,74.4951,41800.0
2011-07-25 15:15:00,106.15,106.39,106.13,106.21,33500.0,74.4951,74.6636,74.4811,74.5372,33500.0
2011-07-25 15:20:00,106.26,106.35,106.19,106.31,29500.0,74.5723,74.6355,74.5232,74.6074,29500.0
2011-07-25 15:25:00,106.31,106.48,106.14,106.46,52400.0,74.6074,74.7267,74.4881,74.7127,52400.0
2011-07-25 15:30:00,106.46,106.89,106.37,106.85,53000.0,74.7127,75.0145,74.6495,74.9864,53000.0
2011-07-25 15:35:00,106.83,107.04,106.79,106.85,59400.0,74.9723,75.1197,74.9443,74.9864,59400.0
2011-07-25 15:40:00,106.87,106.88,106.52,106.57,45600.0,75.0004,75.0074,74.7548,74.7899,45600.0
2011-07-25 15:45:00,106.56,106.61,106.32,106.45,51600.0,74.7829,74.818,74.6144,74.7057,51600.0
2011-07-25 15:50:00,106.38,106.69,106.25,106.59,107900.0,74.6565,74.8741,74.5653,74.8039,107900.0
2011-07-25 15:55:00,106.59,106.73,106.46,106.67,105100.0,74.8039,74.9022,74.7127,74.8601,105100.0
2011-07-26 09:30:00,113.22,114.0,111.5,111.5,324800.0,79.4568,80.0042,78.2497,78.2497,324800.0
2011-07-26 09:35:00,111.5,111.95,111.25,111.85,246700.0,78.2497,78.5655,78.0743,78.4953,246700.0
2011-07-26 09:40:00,111.89,113.39,111.88,113.22,256100.0,78.5234,79.5761,78.5164,79.4568,256100.0
2011-07-26 09:45:00,113.22,113.25,112.4,113.2,189800.0,79.4568,79.4778,78.8813,79.4428,189800.0
2011-07-26 09:50:00,113.19,113.2,112.05,112.12,201500.0,79.4357,79.4428,78.6357,78.6848,201500.0
2011-07-26 09:55:00,112.05,112.12,110.9,111.58,223900.0,78.6357,78.6848,77.8286,78.3059,223900.0
2011-07-26 10:00:00,111.57,112.02,111.56,111.83,144700.0,78.2988,78.6146,78.2918,78.4813,144700.0
2011-07-26 10:05:00,111.83,111.84,111.5,111.58,67800.0,78.4813,78.4883,78.2497,78.3059,67800.0
2011-07-26 10:10:00,111.53,111.54,110.35,111.36,141200.0,78.2708,78.2778,77.4427,78.1515,141200.0
2011-07-26 10:15:00,111.4,111.7,111.21,111.48,83600.0,78.1795,78.3901,78.0462,78.2357,83600.0
2011-07-26 10:20:00,111.43,111.67,111.2,111.53,71100.0,78.2006,78.369,78.0392,78.2708,71100.0
2011-07-26 10:25:00,111.61,111.73,111.5,111.5,45200.0,78.3269,78.4111,78.2497,78.2497,45200.0
2011-07-26 10:30:00,111.61,111.61,110.75,110.81,80800.0,78.3269,78.3269,77.7234,77.7655,80800.0
2011-07-26 10:35:00,110.8,110.99,110.48,110.99,134500.0,77.7585,77.8918,77.5339,77.8918,134500.0
2011-07-26 10:40:00,111.0,111.5,111.0,111.5,71700.0,77.8988,78.2497,77.8988,78.2497,71700.0
2011-07-26 10:45:00,111.47,111.68,111.25,111.34,57100.0,78.2287,78.376,78.0743,78.1374,57100.0
2011-07-26 10:50:00,111.3,111.39,110.75,110.75,45500.0,78.1094,78.1725,77.7234,77.7234,45500.0
2011-07-26 10:55:00,110.79,111.59,110.63,111.56,88200.0,77.7514,78.3129,77.6392,78.2918,88200.0
2011-07-26 11:00:00,111.58,111.61,111.25,111.26,72300.0,78.3059,78.3269,78.0743,78.0813,72300.0
2011-07-26 11:05:00,111.28,111.68,111.27,111.68,81100.0,78.0953,78.376,78.0883,78.376,81100.0
2011-07-26 11:10:00,111.68,111.78,111.59,111.61,122200.0,78.376,78.4462,78.3129,78.3269,122200.0
2011-07-26 11:15:00,111.62,111.98,111.61,111.98,66400.0,78.3339,78.5866,78.3269,78.5866,66400.0
2011-07-26 11:20:00,111.99,112.08,111.85,112.02,46100.0,78.5936,78.6568,78.4953,78.6146,46100.0
2011-07-26 11:25:00,111.99,112.04,111.79,111.8,35600.0,78.5936,78.6287,78.4532,78.4602,35600.0
2011-07-26 11:30:00,111.8,111.86,111.38,111.38,34300.0,78.4602,78.5024,78.1655,78.1655,34300.0
2011-07-26 11:35:00,111.44,111.47,111.12,111.13,33000.0,78.2076,78.2287,77.983,77.99,33000.0
2011-07-26 11:40:00,111.15,111.4,111.01,111.36,47400.0,78.0041,78.1795,77.9058,78.1515,47400.0
2011-07-26 11:45:00,111.4,111.64,111.33,111.58,41300.0,78.1795,78.348,78.1304,78.3059,41300.0
2011-07-26 11:50:00,111.58,111.65,111.34,111.34,24800.0,78.3059,78.355,78.1374,78.1374,24800.0
2011-07-26 11:55:00,111.32,111.62,111.26,111.58,36200.0,78.1234,78.3339,78.0813,78.3059,36200.0
2011-07-26 12:00:00,111.58,111.62,111.52,111.58,37500.0,78.3059,78.3339,78.2637,78.3059,37500.0
2011-07-26 12:05:00,111.59,111.75,111.54,111.69,38000.0,78.3129,78.4252,78.2778,78.3831,38000.0
2011-07-26 12:10:00,111.7,111.95,111.65,111.92,33600.0,78.3901,78.5655,78.355,78.5445,33600.0
2011-07-26 12:15:00,111.94,111.99,111.9,111.91,34200.0,78.5585,78.5936,78.5304,78.5374,34200.0
2011-07-26 12:20:00,111.94,112.34,111.9,112.34,61900.0,78.5585,78.8392,78.5304,78.8392,61900.0
2011-07-26 12:25:00,112.35,112.74,112.31,112.7,75300.0,78.8462,79.1199,78.8182,79.0919,75300.0
2011-07-26 12:30:00,112.7,112.75,112.53,112.56,75300.0,79.0919,79.127,78.9726,78.9936,75300.0
2011-07-26 12:35:00,112.54,112.6,112.46,112.5,45000.0,78.9796,79.0217,78.9234,78.9515,45000.0
2011-07-26 12:40:00,112.53,112.7,112.48,112.7,40900.0,78.9726,79.0919,78.9375,79.0919,40900.0
2011-07-26 12:45:00,112.67,112.71,112.47,112.52,44400.0,79.0708,79.0989,78.9304,78.9655,44400.0
2011-07-26 12:50:00,112.54,112.94,112.54,112.89,67800.0,78.9796,79.2603,78.9796,79.2252,67800.0
2011-07-26 12:55:00,112.89,112.89,112.23,112.38,66300.0,79.2252,79.2252,78.762,78.8673,66300.0
2011-07-26 13:00:00,112.37,112.41,112.12,112.14,35200.0,78.8603,78.8883,78.6848,78.6989,35200.0
2011-07-26 13:05:00,112.12,112.12,111.9,112.01,33600.0,78.6848,78.6848,78.5304,78.6076,33600.0
2011-07-26 13:10:00,112.0,112.0,111.63,111.73,39000.0,78.6006,78.6006,78.3409,78.4111,39000.0
2011-07-26 13:15:00,111.72,111.76,111.64,111.72,57500.0,78.4041,78.4322,78.348,78.4041,57500.0
2011-07-26 13:20:00,111.7,111.81,111.6,111.69,32200.0,78.3901,78.4673,78.3199,78.3831,32200.0
2011-07-26 13:25:00,111.74,111.75,111.64,111.66,25100.0,78.4181,78.4252,78.348,78.362,25100.0
2011-07-26 13:30:00,111.67,111.74,111.65,111.71,18500.0,78.369,78.4181,78.355,78.3971,18500.0
2011-07-26 13:35:00,111.71,111.75,111.65,111.7,32700.0,78.3971,78.4252,78.355,78.3901,32700.0
2011-07-26 13:40:00,111.7,111.73,111.59,111.63,33000.0,78.3901,78.4111,78.3129,78.3409,33000.0
2011-07-26 13:45:00,111.64,111.64,111.49,111.59,32200.0,78.348,78.348,78.2427,78.3129,32200.0
2011-07-26 13:50:00,111.59,111.75,111.58,111.74,41400.0,78.3129,78.4252,78.3059,78.4181,41400.0
2011-07-26 13:55:00,111.74,111.9,111.7,111.84,80100.0,78.4181,78.5304,78.3901,78.4883,80100.0
2011-07-26 14:00:00,111.84,112.13,111.77,111.95,50900.0,78.4883,78.6918,78.4392,78.5655,50900.0
2011-07-26 14:05:00,111.97,112.09,111.9,112.05,38500.0,78.5796,78.6638,78.5304,78.6357,38500.0
2011-07-26 14:10:00,112.05,112.07,111.81,111.98,43600.0,78.6357,78.6497,78.4673,78.5866,43600.0
2011-07-26 14:15:00,111.99,112.27,111.97,112.12,56200.0,78.5936,78.7901,78.5796,78.6848,56200.0
2011-07-26 14:20:00,112.13,112.2,112.05,112.14,51300.0,78.6918,78.741,78.6357,78.6989,51300.0
2011-07-26 14:25:00,112.14,112.4,112.12,112.3,34700.0,78.6989,78.8813,78.6848,78.8111,34700.0
2011-07-26 14:30:00,112.23,112.44,112.2,112.4,40500.0,78.762,78.9094,78.741,78.8813,40500.0
2011-07-26 14:35:00,112.4,112.49,112.22,112.25,47400.0,78.8813,78.9445,78.755,78.7761,47400.0
2011-07-26 14:40:00,112.25,112.32,112.14,112.18,51100.0,78.7761,78.8252,78.6989,78.7269,51100.0
2011-07-26 14:45:00,112.14,112.15,112.0,112.05,34100.0,78.6989,78.7059,78.6006,78.6357,34100.0
2011-07-26 14:50:00,112.04,112.15,112.02,112.05,38200.0,78.6287,78.7059,78.6146,78.6357,38200.0
2011-07-26 14:55:00,112.08,112.09,111.91,111.96,38900.0,78.6568,78.6638,78.5374,78.5725,38900.0
2011-07-26 15:00:00,111.94,112.09,111.93,112.02,48900.0,78.5585,78.6638,78.5515,78.6146,48900.0
2011-07-26 15:05:00,112.01,112.06,111.95,112.0,43400.0,78.6076,78.6427,78.5655,78.6006,43400.0
2011-07-26 15:10:00,111.99,112.09,111.96,112.07,62000.0,78.5936,78.6638,78.5725,78.6497,62000.0
2011-07-26 15:15:00,112.08,112.13,111.98,112.1,55100.0,78.6568,78.6918,78.5866,78.6708,55100.0
2011-07-26 15:20:00,112.11,112.13,111.75,111.84,79100.0,78.6778,78.6918,78.4252,78.4883,79100.0
2011-07-26 15:25:00,111.86,111.88,111.75,111.81,54800.0,78.5024,78.5164,78.4252,78.4673,54800.0
2011-07-26 15:30:00,111.81,111.86,111.54,111.6,73900.0,78.4673,78.5024,78.2778,78.3199,73900.0
2011-07-26 15:35:00,111.59,111.69,111.5,111.59,71200.0,78.3129,78.3831,78.2497,78.3129,71200.0
2011-07-26 15:40:00,111.59,111.64,111.25,111.32,100500.0,78.3129,78.348,78.0743,78.1234,100500.0
2011-07-26 15:45:00,111.3,111.31,110.59,110.87,180800.0,78.1094,78.1164,77.6111,77.8076,180800.0
2011-07-26 15:50:00,110.85,110.86,110.54,110.74,218300.0,77.7935,77.8006,77.576,77.7164,218300.0
2011-07-26 15:55:00,110.75,110.87,110.56,110.8,232600.0,77.7234,77.8076,77.59,77.7585,232600.0
2011-07-27 09:30:00,109.38,109.38,107.5,107.95,141200.0,76.7619,76.7619,75.4425,75.7584,141200.0
2011-07-27 09:35:00,107.85,108.92,107.81,108.72,123800.0,75.6882,76.4391,75.6601,76.2987,123800.0
2011-07-27 09:40:00,108.69,109.3,108.68,108.94,139800.0,76.2777,76.7058,76.2707,76.4531,139800.0
2011-07-27 09:45:00,108.95,109.69,108.87,109.52,96600.0,76.4601,76.9795,76.404,76.8602,96600.0
2011-07-27 09:50:00,109.57,109.8,109.46,109.65,244800.0,76.8953,77.0567,76.8181,76.9514,244800.0
2011-07-27 09:55:00,109.65,110.2,109.49,109.85,107600.0,76.9514,77.3374,76.8391,77.0918,107600.0
2011-07-27 10:00:00,109.8,109.81,109.3,109.7,175300.0,77.0567,77.0637,76.7058,76.9865,175300.0
2011-07-27 10:05:00,109.64,109.85,108.8,108.8,63700.0,76.9444,77.0918,76.3549,76.3549,63700.0
2011-07-27 10:10:00,108.82,109.28,108.7,109.28,63200.0,76.3689,76.6917,76.2847,76.6917,63200.0
2011-07-27 10:15:00,109.23,109.38,108.83,109.03,144200.0,76.6566,76.7619,76.3759,76.5163,144200.0
2011-07-27 10:20:00,108.99,109.05,108.44,108.44,38300.0,76.4882,76.5303,76.1022,76.1022,38300.0
2011-07-27 10:25:00,108.45,108.45,107.64,107.68,97600.0,76.1092,76.1092,75.5408,75.5689,97600.0
2011-07-27 10:30:00,107.66,107.66,107.03,107.41,118100.0,75.5548,75.5548,75.1127,75.3794,118100.0
2011-07-27 10:35:00,107.44,108.06,107.44,107.97,75900.0,75.4004,75.8356,75.4004,75.7724,75900.0
2011-07-27 10:40:00,107.97,107.97,107.41,107.92,54800.0,75.7724,75.7724,75.3794,75.7373,54800.0
2011-07-27 10:45:00,107.9,108.27,107.86,108.23,29600.0,75.7233,75.9829,75.6952,75.9549,29600.0
2011-07-27 10:50:00,108.22,108.85,108.17,108.77,35600.0,75.9478,76.39,75.9127,76.3338,35600.0
2011-07-27 10:55:00,108.7,109.18,108.61,109.18,66300.0,76.2847,76.6216,76.2215,76.6216,66300.0
2011-07-27 11:00:00,109.14,109.2,108.83,108.86,48100.0,76.5935,76.6356,76.3759,76.397,48100.0
2011-07-27 11:05:00,108.88,108.98,108.63,108.69,57600.0,76.411,76.4812,76.2356,76.2777,57600.0
2011-07-27 11:10:00,108.67,108.7,108.3,108.36,35100.0,76.2636,76.2847,76.004,76.0461,35100.0
2011-07-27 11:15:00,108.43,108.82,108.22,108.76,53900.0,76.0952,76.3689,75.9478,76.3268,53900.0
2011-07-27 11:20:00,108.79,108.99,108.36,108.51,41000.0,76.3479,76.4882,76.0461,76.1514,41000.0
2011-07-27 11:25:00,108.51,109.01,108.5,108.99,20100.0,76.1514,76.5023,76.1443,76.4882,20100.0
2011-07-27 11:30:00,108.99,109.17,108.97,109.0,32100.0,76.4882,76.6145,76.4742,76.4952,32100.0
2011-07-27 11:35:00,108.92,109.11,108.9,109.01,49000.0,76.4391,76.5724,76.4251,76.5023,49000.0
2011-07-27 11:40:00,109.04,109.19,108.89,108.91,17800.0,76.5233,76.6286,76.418,76.4321,17800.0
2011-07-27 11:45:00,108.91,108.99,108.85,108.93,14400.0,76.4321,76.4882,76.39,76.4461,14400.0
2011-07-27 11:50:00,108.92,108.92,108.61,108.68,25500.0,76.4391,76.4391,76.2215,76.2707,25500.0
2011-07-27 11:55:00,108.69,108.73,108.52,108.62,21700.0,76.2777,76.3058,76.1584,76.2286,21700.0
2011-07-27 12:00:00,108.61,108.73,108.51,108.6,30700.0,76.2215,76.3058,76.1514,76.2145,30700.0
2011-07-27 12:05:00,108.56,108.66,108.3,108.3,40800.0,76.1864,76.2566,76.004,76.004,40800.0
2011-07-27 12:10:00,108.28,108.49,108.26,108.4,47500.0,75.9899,76.1373,75.9759,76.0742,47500.0
2011-07-27 12:15:00,108.4,108.57,108.25,108.36,41200.0,76.0742,76.1935,75.9689,76.0461,41200.0
2011-07-27 12:20:00,108.37,108.41,108.0,108.05,43000.0,76.0531,76.0812,75.7934,75.8285,43000.0
2011-07-27 12:25:00,108.0,108.05,107.9,107.95,44400.0,75.7934,75.8285,75.7233,75.7584,44400.0
2011-07-27 12:30:00,107.95,108.01,107.77,107.77,31800.0,75.7584,75.8005,75.632,75.632,31800.0
2011-07-27 12:35:00,107.78,107.81,107.66,107.77,20600.0,75.639,75.6601,75.5548,75.632,20600.0
2011-07-27 12:40:00,107.79,108.0,107.68,107.8,51900.0,75.6461,75.7934,75.5689,75.6531,51900.0
2011-07-27 12:45:00,107.79,108.01,107.75,107.88,20200.0,75.6461,75.8005,75.618,75.7092,20200.0
2011-07-27 12:50:00,107.86,107.97,107.66,107.72,18000.0,75.6952,75.7724,75.5548,75.5969,18000.0
2011-07-27 12:55:00,107.7,107.74,107.45,107.5,30400.0,75.5829,75.611,75.4075,75.4425,30400.0
2011-07-27 13:00:00,107.49,107.59,107.45,107.53,27100.0,75.4355,75.5057,75.4075,75.4636,27100.0
2011-07-27 13:05:00,107.52,107.7,107.41,107.63,31000.0,75.4566,75.5829,75.3794,75.5338,31000.0
2011-07-27 13:10:00,107.62,107.62,107.42,107.42,28200.0,75.5268,75.5268,75.3864,75.3864,28200.0
2011-07-27 13:15:00,107.42,107.53,107.35,107.52,20400.0,75.3864,75.4636,75.3373,75.4566,20400.0
2011-07-27 13:20:00,107.51,107.59,107.42,107.42,21200.0,75.4496,75.5057,75.3864,75.3864,21200.0
2011-07-27 13:25:00,107.46,107.49,107.2,107.26,40000.0,75.4145,75.4355,75.232,75.2741,40000.0
2011-07-27 13:30:00,107.27,107.41,107.2,107.29,30600.0,75.2811,75.3794,75.232,75.2952,30600.0
2011-07-27 13:35:00,107.31,107.32,107.03,107.04,33100.0,75.3092,75.3162,75.1127,75.1197,33100.0
2011-07-27 13:40:00,107.05,107.37,107.02,107.3,48300.0,75.1267,75.3513,75.1057,75.3022,48300.0
2011-07-27 13:45:00,107.26,107.32,107.16,107.18,23000.0,75.2741,75.3162,75.2039,75.218,23000.0
2011-07-27 13:50:00,107.16,107.32,107.13,107.25,19500.0,75.2039,75.3162,75.1829,75.2671,19500.0
2011-07-27 13:55:00,107.26,107.27,107.04,107.07,28700.0,75.2741,75.2811,75.1197,75.1408,28700.0
2011-07-27 14:00:00,107.06,107.28,106.95,107.17,70900.0,75.1338,75.2882,75.0566,75.211,70900.0
2011-07-27 14:05:00,107.13,107.19,106.95,106.98,33300.0,75.1829,75.225,75.0566,75.0776,33300.0
2011-07-27 14:10:00,107.02,107.08,106.95,107.05,27400.0,75.1057,75.1478,75.0566,75.1267,27400.0
2011-07-27 14:15:00,107.05,107.11,106.9,107.04,49500.0,75.1267,75.1688,75.0215,75.1197,49500.0
2011-07-27 14:20:00,107.03,107.2,107.02,107.2,25700.0,75.1127,75.232,75.1057,75.232,25700.0
2011-07-27 14:25:00,107.16,107.16,106.67,106.71,38500.0,75.2039,75.2039,74.8601,74.8881,38500.0
2011-07-27 14:30:00,106.73,106.74,106.55,106.55,38300.0,74.9022,74.9092,74.7758,74.7758,38300.0
2011-07-27 14:35:00,106.52,106.55,106.25,106.5,55300.0,74.7548,74.7758,74.5653,74.7408,55300.0
2011-07-27 14:40:00,106.47,106.47,106.25,106.32,27400.0,74.7197,74.7197,74.5653,74.6144,27400.0
2011-07-27 14:45:00,106.34,106.88,106.34,106.76,37600.0,74.6285,75.0074,74.6285,74.9232,37600.0
2011-07-27 14:50:00,106.77,106.87,106.3,106.3,40800.0,74.9302,75.0004,74.6004,74.6004,40800.0
2011-07-27 14:55:00,106.34,106.46,106.2,106.39,34900.0,74.6285,74.7127,74.5302,74.6636,34900.0
2011-07-27 15:00:00,106.41,106.74,106.4,106.54,35900.0,74.6776,74.9092,74.6706,74.7688,35900.0
2011-07-27 15:05:00,106.56,106.71,106.27,106.37,56600.0,74.7829,74.8881,74.5793,74.6495,56600.0
2011-07-27 15:10:00,106.34,106.35,106.17,106.29,52600.0,74.6285,74.6355,74.5092,74.5934,52600.0
2011-07-27 15:15:00,106.27,106.36,105.95,105.96,120600.0,74.5793,74.6425,74.3548,74.3618,120600.0
2011-07-27 15:20:00,105.98,106.21,105.88,106.13,80200.0,74.3758,74.5372,74.3056,74.4811,80200.0
2011-07-27 15:25:00,106.12,106.33,106.12,106.32,54900.0,74.4741,74.6215,74.4741,74.6144,54900.0
2011-07-27 15:30:00,106.33,106.79,106.31,106.67,62300.0,74.6215,74.9443,74.6074,74.8601,62300.0
2011-07-27 15:35:00,106.67,106.85,106.45,106.82,97600.0,74.8601,74.9864,74.7057,74.9653,97600.0
2011-07-27 15:40:00,106.82,106.88,106.56,106.6,87000.0,74.9653,75.0074,74.7829,74.8109,87000.0
2011-07-27 15:45:00,106.61,106.62,106.17,106.2,106500.0,74.818,74.825,74.5092,74.5302,106500.0
2011-07-27 15:50:00,106.19,106.73,106.03,106.63,175800.0,74.5232,74.9022,74.4109,74.832,175800.0
2011-07-27 15:55:00,106.63,106.67,106.46,106.5,155900.0,74.832,74.8601,74.7127,74.7408,155900.0
2011-07-28 09:30:00,106.87,107.34,106.52,106.65,90900.0,75.0004,75.3303,74.7548,74.846,90900.0
2011-07-28 09:35:00,106.6,107.02,106.5,106.85,132100.0,74.8109,75.1057,74.7408,74.9864,132100.0
2011-07-28 09:40:00,106.85,107.01,106.63,106.92,53100.0,74.9864,75.0987,74.832,75.0355,53100.0
2011-07-28 09:45:00,106.84,107.26,106.72,106.9,47100.0,74.9794,75.2741,74.8951,75.0215,47100.0
2011-07-28 09:50:00,106.9,107.07,106.89,106.99,82400.0,75.0215,75.1408,75.0145,75.0846,82400.0
2011-07-28 09:55:00,107.03,107.57,106.9,107.22,169000.0,75.1127,75.4917,75.0215,75.246,169000.0
2011-07-28 10:00:00,107.31,107.41,106.74,107.15,81900.0,75.3092,75.3794,74.9092,75.1969,81900.0
2011-07-28 10:05:00,107.07,107.47,106.97,107.24,56600.0,75.1408,75.4215,75.0706,75.2601,56600.0
2011-07-28 10:10:00,107.21,107.29,106.92,106.93,64100.0,75.239,75.2952,75.0355,75.0425,64100.0
2011-07-28 10:15:00,106.93,107.34,106.89,107.29,53000.0,75.0425,75.3303,75.0145,75.2952,53000.0
2011-07-28 10:20:00,107.3,107.35,107.0,107.05,66700.0,75.3022,75.3373,75.0917,75.1267,66700.0
2011-07-28 10:25:00,107.04,107.04,106.63,106.67,23000.0,75.1197,75.1197,74.832,74.8601,23000.0
2011-07-28 10:30:00,106.68,106.89,106.32,106.4,42500.0,74.8671,75.0145,74.6144,74.6706,42500.0
2011-07-28 10:35:00,106.37,106.42,105.65,105.85,111200.0,74.6495,74.6846,74.1442,74.2846,111200.0
2011-07-28 10:40:00,105.87,106.94,105.87,106.78,63200.0,74.2986,75.0495,74.2986,74.9373,63200.0
2011-07-28 10:45:00,106.86,107.44,106.79,107.38,86200.0,74.9934,75.4004,74.9443,75.3583,86200.0
2011-07-28 10:50:00,107.38,107.4,106.99,107.04,79000.0,75.3583,75.3724,75.0846,75.1197,79000.0
2011-07-28 10:55:00,107.04,107.09,106.86,106.95,15300.0,75.1197,75.1548,74.9934,75.0566,15300.0
2011-07-28 11:00:00,106.94,107.28,106.87,107.28,75100.0,75.0495,75.2882,75.0004,75.2882,75100.0
2011-07-28 11:05:00,107.26,107.35,107.0,107.19,38700.0,75.2741,75.3373,75.0917,75.225,38700.0
2011-07-28 11:10:00,107.17,107.74,107.17,107.71,56800.0,75.211,75.611,75.211,75.5899,56800.0
2011-07-28 11:15:00,107.67,108.28,107.6,108.22,76800.0,75.5619,75.9899,75.5127,75.9478,76800.0
2011-07-28 11:20:00,108.25,108.36,108.1,108.23,52700.0,75.9689,76.0461,75.8636,75.9549,52700.0
2011-07-28 11:25:00,108.24,108.67,108.21,108.63,54300.0,75.9619,76.2636,75.9408,76.2356,54300.0
2011-07-28 11:30:00,108.59,108.94,108.58,108.91,91200.0,76.2075,76.4531,76.2005,76.4321,91200.0
2011-07-28 11:35:00,108.91,108.91,108.29,108.57,192100.0,76.4321,76.4321,75.997,76.1935,192100.0
2011-07-28 11:40:00,108.57,108.86,108.5,108.55,74400.0,76.1935,76.397,76.1443,76.1794,74400.0
2011-07-28 11:45:00,108.48,108.55,108.11,108.19,48200.0,76.1303,76.1794,75.8706,75.9268,48200.0
2011-07-28 11:50:00,108.15,108.31,108.07,108.19,23700.0,75.8987,76.011,75.8426,75.9268,23700.0
2011-07-28 11:55:00,108.2,108.25,108.01,108.21,15800.0,75.9338,75.9689,75.8005,75.9408,15800.0
2011-07-28 12:00:00,108.21,108.47,108.21,108.35,22700.0,75.9408,76.1233,75.9408,76.0391,22700.0
2011-07-28 12:05:00,108.41,108.49,108.26,108.33,27300.0,76.0812,76.1373,75.9759,76.025,27300.0
2011-07-28 12:10:00,108.34,108.37,107.99,108.04,25000.0,76.0321,76.0531,75.7864,75.8215,25000.0
2011-07-28 12:15:00,108.02,108.03,107.41,107.41,40100.0,75.8075,75.8145,75.3794,75.3794,40100.0
2011-07-28 12:20:00,107.45,107.65,107.41,107.61,29200.0,75.4075,75.5478,75.3794,75.5197,29200.0
2011-07-28 12:25:00,107.59,107.76,107.54,107.76,26800.0,75.5057,75.625,75.4706,75.625,26800.0
2011-07-28 12:30:00,107.73,107.82,107.49,107.81,18100.0,75.604,75.6671,75.4355,75.6601,18100.0
2011-07-28 12:35:00,107.77,107.86,107.57,107.64,11500.0,75.632,75.6952,75.4917,75.5408,11500.0
2011-07-28 12:40:00,107.69,107.83,107.52,107.57,15900.0,75.5759,75.6741,75.4566,75.4917,15900.0
2011-07-28 12:45:00,107.56,107.6,107.5,107.55,8200.0,75.4847,75.5127,75.4425,75.4776,8200.0
2011-07-28 12:50:00,107.62,107.77,107.49,107.77,23000.0,75.5268,75.632,75.4355,75.632,23000.0
2011-07-28 12:55:00,107.74,108.09,107.69,108.06,49600.0,75.611,75.8566,75.5759,75.8356,49600.0
2011-07-28 13:00:00,108.07,108.07,107.82,107.96,13300.0,75.8426,75.8426,75.6671,75.7654,13300.0
2011-07-28 13:05:00,107.93,108.13,107.88,107.99,29800.0,75.7443,75.8847,75.7092,75.7864,29800.0
2011-07-28 13:10:00,107.99,108.27,107.98,108.09,17200.0,75.7864,75.9829,75.7794,75.8566,17200.0
2011-07-28 13:15:00,108.07,108.23,108.02,108.09,30900.0,75.8426,75.9549,75.8075,75.8566,30900.0
2011-07-28 13:20:00,108.1,108.22,107.83,107.83,45800.0,75.8636,75.9478,75.6741,75.6741,45800.0
2011-07-28 13:25:00,107.82,108.2,107.76,108.2,124000.0,75.6671,75.9338,75.625,75.9338,124000.0
2011-07-28 13:30:00,108.19,108.21,108.05,108.08,26200.0,75.9268,75.9408,75.8285,75.8496,26200.0
2011-07-28 13:35:00,108.07,108.25,108.03,108.23,29600.0,75.8426,75.9689,75.8145,75.9549,29600.0
2011-07-28 13:40:00,108.23,108.34,108.03,108.16,18000.0,75.9549,76.0321,75.8145,75.9057,18000.0
2011-07-28 13:45:00,108.14,108.15,107.8,107.92,27800.0,75.8917,75.8987,75.6531,75.7373,27800.0
2011-07-28 13:50:00,107.89,107.93,107.77,107.77,23500.0,75.7162,75.7443,75.632,75.632,23500.0
2011-07-28 13:55:00,107.75,107.77,107.47,107.48,48900.0,75.618,75.632,75.4215,75.4285,48900.0
2011-07-28 14:00:00,107.5,107.62,107.44,107.57,44000.0,75.4425,75.5268,75.4004,75.4917,44000.0
2011-07-28 14:05:00,107.54,107.6,107.45,107.45,39900.0,75.4706,75.5127,75.4075,75.4075,39900.0
2011-07-28 14:10:00,107.46,107.47,107.23,107.28,83100.0,75.4145,75.4215,75.2531,75.2882,83100.0
2011-07-28 14:15:00,107.25,107.4,107.21,107.21,24900.0,75.2671,75.3724,75.239,75.239,24900.0
2011-07-28 14:20:00,107.21,107.3,107.11,107.26,21100.0,75.239,75.3022,75.1688,75.2741,21100.0
2011-07-28 14:25:00,107.23,107.24,106.81,106.87,65300.0,75.2531,75.2601,74.9583,75.0004,65300.0
2011-07-28 14:30:00,106.87,106.95,106.67,106.76,56500.0,75.0004,75.0566,74.8601,74.9232,56500.0
2011-07-28 14:35:00,106.79,106.81,106.73,106.77,25400.0,74.9443,74.9583,74.9022,74.9302,25400.0
2011-07-28 14:40:00,106.75,106.81,106.65,106.65,50500.0,74.9162,74.9583,74.846,74.846,50500.0
2011-07-28 14:45:00,106.63,106.81,106.63,106.8,18300.0,74.832,74.9583,74.832,74.9513,18300.0
2011-07-28 14:50:00,106.8,106.81,106.71,106.78,31600.0,74.9513,74.9583,74.8881,74.9373,31600.0
2011-07-28 14:55:00,106.77,106.8,106.6,106.61,24900.0,74.9302,74.9513,74.8109,74.818,24900.0
2011-07-28 15:00:00,106.6,106.66,106.22,106.28,46100.0,74.8109,74.853,74.5443,74.5864,46100.0
2011-07-28 15:05:00,106.27,106.49,106.22,106.41,33500.0,74.5793,74.7337,74.5443,74.6776,33500.0
2011-07-28 15:10:00,106.38,106.51,106.28,106.48,40200.0,74.6565,74.7478,74.5864,74.7267,40200.0
2011-07-28 15:15:00,106.48,106.54,106.22,106.38,23000.0,74.7267,74.7688,74.5443,74.6565,23000.0
2011-07-28 15:20:00,106.38,106.38,106.04,106.04,23800.0,74.6565,74.6565,74.4179,74.4179,23800.0
2011-07-28 15:25:00,106.03,106.18,105.82,105.85,40900.0,74.4109,74.5162,74.2635,74.2846,40900.0
2011-07-28 15:30:00,105.91,106.17,105.85,105.87,63000.0,74.3267,74.5092,74.2846,74.2986,63000.0
2011-07-28 15:35:00,105.88,106.11,105.77,106.03,46000.0,74.3056,74.4671,74.2284,74.4109,46000.0
2011-07-28 15:40:00,105.99,106.01,105.7,105.73,55700.0,74.3828,74.3969,74.1793,74.2004,55700.0
2011-07-28 15:45:00,105.72,105.8,105.44,105.49,117900.0,74.1934,74.2495,73.9969,74.0319,117900.0
2011-07-28 15:50:00,105.49,105.62,105.4,105.59,102600.0,74.0319,74.1232,73.9688,74.1021,102600.0
2011-07-28 15:55:00,105.59,105.85,105.54,105.74,142700.0,74.1021,74.2846,74.067,74.2074,142700.0
2011-07-29 09:30:00,104.18,104.2,103.61,103.68,94300.0,73.1126,73.1266,72.7126,72.7617,94300.0
2011-07-29 09:35:00,103.68,103.8,103.19,103.39,90800.0,72.7617,72.8459,72.4178,72.5582,90800.0
2011-07-29 09:40:00,103.2,103.41,102.22,102.28,117000.0,72.4248,72.5722,71.7371,71.7792,117000.0
2011-07-29 09:45:00,102.28,103.14,102.05,103.14,127700.0,71.7792,72.3827,71.6178,72.3827,127700.0
2011-07-29 09:50:00,103.11,103.8,103.1,103.73,82100.0,72.3617,72.8459,72.3547,72.7968,82100.0
2011-07-29 09:55:00,103.73,104.68,103.73,104.38,82400.0,72.7968,73.4635,72.7968,73.253,82400.0
2011-07-29 10:00:00,104.35,104.42,103.54,103.64,62900.0,73.2319,73.281,72.6635,72.7336,62900.0
2011-07-29 10:05:00,103.64,104.06,103.58,103.87,89200.0,72.7336,73.0284,72.6915,72.895,89200.0
2011-07-29 10:10:00,103.87,103.95,103.56,103.6,36300.0,72.895,72.9512,72.6775,72.7056,36300.0
2011-07-29 10:15:00,103.55,103.99,103.44,103.56,31400.0,72.6705,72.9793,72.5933,72.6775,31400.0
2011-07-29 10:20:00,103.54,104.06,103.48,104.0,51800.0,72.6635,73.0284,72.6213,72.9863,51800.0
2011-07-29 10:25:00,103.99,103.99,103.41,103.61,41600.0,72.9793,72.9793,72.5722,72.7126,41600.0
2011-07-29 10:30:00,103.59,103.76,103.38,103.73,28100.0,72.6985,72.8178,72.5512,72.7968,28100.0
2011-07-29 10:35:00,103.77,103.77,103.3,103.58,48600.0,72.8249,72.8249,72.495,72.6915,48600.0
2011-07-29 10:40:00,103.58,103.7,103.31,103.51,29300.0,72.6915,72.7757,72.502,72.6424,29300.0
2011-07-29 10:45:00,103.51,104.03,103.26,103.96,45200.0,72.6424,73.0073,72.467,72.9582,45200.0
2011-07-29 10:50:00,104.0,104.44,103.97,104.41,67400.0,72.9863,73.2951,72.9652,73.274,67400.0
2011-07-29 10:55:00,104.41,104.79,104.39,104.46,51200.0,73.274,73.5407,73.26,73.3091,51200.0
2011-07-29 11:00:00,104.44,104.5,104.1,104.36,60000.0,73.2951,73.3372,73.0565,73.2389,60000.0
2011-07-29 11:05:00,104.31,105.11,104.31,105.05,70100.0,73.2038,73.7653,73.2038,73.7232,70100.0
2011-07-29 11:10:00,105.02,105.48,105.02,105.28,99100.0,73.7021,74.0249,73.7021,73.8846,99100.0
2011-07-29 11:15:00,105.29,105.85,105.29,105.79,53200.0,73.8916,74.2846,73.8916,74.2425,53200.0
2011-07-29 11:20:00,105.84,105.84,105.21,105.26,51100.0,74.2776,74.2776,73.8354,73.8705,51100.0
2011-07-29 11:25:00,105.27,105.44,105.11,105.11,35200.0,73.8776,73.9969,73.7653,73.7653,35200.0
2011-07-29 11:30:00,105.11,105.26,104.67,104.83,71300.0,73.7653,73.8705,73.4565,73.5688,71300.0
2011-07-29 11:35:00,104.8,104.85,104.67,104.69,94700.0,73.5477,73.5828,73.4565,73.4705,94700.0
2011-07-29 11:40:00,104.67,105.11,104.6,105.03,18500.0,73.4565,73.7653,73.4074,73.7091,18500.0
2011-07-29 11:45:00,105.02,105.11,104.75,104.75,33700.0,73.7021,73.7653,73.5126,73.5126,33700.0
2011-07-29 11:50:00,104.74,105.19,104.74,105.18,22200.0,73.5056,73.8214,73.5056,73.8144,22200.0
2011-07-29 11:55:00,105.19,105.37,105.09,105.19,31300.0,73.8214,73.9477,73.7512,73.8214,31300.0
2011-07-29 12:00:00,105.21,105.37,104.67,104.72,54800.0,73.8354,73.9477,73.4565,73.4916,54800.0
2011-07-29 12:05:00,104.7,104.82,104.58,104.82,16500.0,73.4775,73.5617,73.3933,73.5617,16500.0
2011-07-29 12:10:00,104.8,104.92,104.39,104.45,26800.0,73.5477,73.6319,73.26,73.3021,26800.0
2011-07-29 12:15:00,104.44,104.69,104.32,104.58,30000.0,73.2951,73.4705,73.2109,73.3933,30000.0
2011-07-29 12:20:00,104.55,104.55,104.22,104.47,30500.0,73.3723,73.3723,73.1407,73.3161,30500.0
2011-07-29 12:25:00,104.47,104.55,104.36,104.43,16200.0,73.3161,73.3723,73.2389,73.288,16200.0
2011-07-29 12:30:00,104.43,104.53,104.16,104.22,15700.0,73.288,73.3582,73.0986,73.1407,15700.0
2011-07-29 12:35:00,104.26,104.66,104.23,104.56,22100.0,73.1687,73.4495,73.1477,73.3793,22100.0
2011-07-29 12:40:00,104.55,104.77,104.49,104.6,20700.0,73.3723,73.5267,73.3302,73.4074,20700.0
2011-07-29 12:45:00,104.64,104.65,104.32,104.32,17300.0,73.4354,73.4424,73.2109,73.2109,17300.0
2011-07-29 12:50:00,104.38,104.45,104.27,104.27,22800.0,73.253,73.3021,73.1758,73.1758,22800.0
2011-07-29 12:55:00,104.23,104.36,104.1,104.15,34400.0,73.1477,73.2389,73.0565,73.0915,34400.0
2011-07-29 13:00:00,104.15,104.33,104.09,104.1,35200.0,73.0915,73.2179,73.0494,73.0565,35200.0
2011-07-29 13:05:00,104.12,104.46,104.09,104.44,21700.0,73.0705,73.3091,73.0494,73.2951,21700.0
2011-07-29 13:10:00,104.45,104.5,104.17,104.29,31900.0,73.3021,73.3372,73.1056,73.1898,31900.0
2011-07-29 13:15:00,104.27,104.3,104.17,104.2,16300.0,73.1758,73.1968,73.1056,73.1266,16300.0
2011-07-29 13:20:00,104.21,104.49,104.2,104.49,12200.0,73.1337,73.3302,73.1266,73.3302,12200.0
2011-07-29 13:25:00,104.5,104.51,104.16,104.23,18600.0,73.3372,73.3442,73.0986,73.1477,18600.0
2011-07-29 13:30:00,104.25,104.41,104.11,104.39,35800.0,73.1617,73.274,73.0635,73.26,35800.0
2011-07-29 13:35:00,104.4,104.58,104.32,104.58,28300.0,73.267,73.3933,73.2109,73.3933,28300.0
2011-07-29 13:40:00,104.58,105.0,104.57,104.96,43200.0,73.3933,73.6881,73.3863,73.66,43200.0
2011-07-29 13:45:00,105.01,105.21,104.96,105.17,21200.0,73.6951,73.8354,73.66,73.8074,21200.0
2011-07-29 13:50:00,105.15,105.24,105.02,105.07,31800.0,73.7933,73.8565,73.7021,73.7372,31800.0
2011-07-29 13:55:00,105.07,105.2,105.04,105.14,18900.0,73.7372,73.8284,73.7161,73.7863,18900.0
2011-07-29 14:00:00,105.14,105.29,105.04,105.26,36600.0,73.7863,73.8916,73.7161,73.8705,36600.0
2011-07-29 14:05:00,105.3,105.71,105.3,105.63,59200.0,73.8986,74.1863,73.8986,74.1302,59200.0
2011-07-29 14:10:00,105.63,105.66,105.51,105.56,53800.0,74.1302,74.1513,74.046,74.0811,53800.0
2011-07-29 14:15:00,105.54,105.54,105.18,105.24,20200.0,74.067,74.067,73.8144,73.8565,20200.0
2011-07-29 14:20:00,105.18,105.23,105.11,105.19,15100.0,73.8144,73.8495,73.7653,73.8214,15100.0
2011-07-29 14:25:00,105.22,105.25,105.09,105.18,16000.0,73.8425,73.8635,73.7512,73.8144,16000.0
2011-07-29 14:30:00,105.2,105.27,105.04,105.17,16000.0,73.8284,73.8776,73.7161,73.8074,16000.0
2011-07-29 14:35:00,105.16,105.47,105.13,105.47,15200.0,73.8004,74.0179,73.7793,74.0179,15200.0
2011-07-29 14:40:00,105.45,105.5,105.2,105.2,23700.0,74.0039,74.039,73.8284,73.8284,23700.0
2011-07-29 14:45:00,105.19,105.19,105.02,105.1,19600.0,73.8214,73.8214,73.7021,73.7582,19600.0
2011-07-29 14:50:00,105.09,105.25,105.04,105.19,14300.0,73.7512,73.8635,73.7161,73.8214,14300.0
2011-07-29 14:55:00,105.22,105.31,105.01,105.01,21400.0,73.8425,73.9056,73.6951,73.6951,21400.0
2011-07-29 15:00:00,105.04,105.16,104.95,105.12,28200.0,73.7161,73.8004,73.653,73.7723,28200.0
2011-07-29 15:05:00,105.1,105.28,105.05,105.23,21400.0,73.7582,73.8846,73.7232,73.8495,21400.0
2011-07-29 15:10:00,105.23,105.41,105.19,105.2,31800.0,73.8495,73.9758,73.8214,73.8284,31800.0
2011-07-29 15:15:00,105.2,105.51,105.2,105.34,39500.0,73.8284,74.046,73.8284,73.9267,39500.0
2011-07-29 15:20:00,105.37,105.4,105.17,105.2,46800.0,73.9477,73.9688,73.8074,73.8284,46800.0
2011-07-29 15:25:00,105.18,105.39,105.16,105.33,59300.0,73.8144,73.9618,73.8004,73.9197,59300.0
2011-07-29 15:30:00,105.3,105.3,105.04,105.11,41500.0,73.8986,73.8986,73.7161,73.7653,41500.0
2011-07-29 15:35:00,105.13,105.24,105.03,105.2,28300.0,73.7793,73.8565,73.7091,73.8284,28300.0
2011-07-29 15:40:00,105.24,105.46,105.21,105.38,46800.0,73.8565,74.0109,73.8354,73.9547,46800.0
2011-07-29 15:45:00,105.36,105.36,104.75,104.79,59400.0,73.9407,73.9407,73.5126,73.5407,59400.0
2011-07-29 15:50:00,104.79,104.99,104.69,104.94,56500.0,73.5407,73.6811,73.4705,73.646,56500.0
2011-07-29 15:55:00,104.96,105.23,104.87,104.93,127600.0,73.66,73.8495,73.5968,73.6389,127600.0
2011-08-01 09:30:00,108.6,108.75,107.03,107.76,154700.0,76.2145,76.3198,75.1127,75.625,154700.0
2011-08-01 09:35:00,107.72,107.78,107.0,107.43,64700.0,75.5969,75.639,75.0917,75.3934,64700.0
2011-08-01 09:40:00,107.31,107.4,106.26,106.34,49300.0,75.3092,75.3724,74.5723,74.6285,49300.0
2011-08-01 09:45:00,106.37,106.42,105.56,105.7,141300.0,74.6495,74.6846,74.0811,74.1793,141300.0
2011-08-01 09:50:00,105.78,106.0,105.6,105.83,81800.0,74.2355,74.3899,74.1091,74.2706,81800.0
2011-08-01 09:55:00,105.82,105.91,105.68,105.69,40700.0,74.2635,74.3267,74.1653,74.1723,40700.0
2011-08-01 10:00:00,105.69,105.69,103.9,104.3,200700.0,74.1723,74.1723,72.9161,73.1968,200700.0
2011-08-01 10:05:00,104.29,105.2,104.15,105.04,103200.0,73.1898,73.8284,73.0915,73.7161,103200.0
2011-08-01 10:10:00,105.0,105.02,104.25,104.81,72700.0,73.6881,73.7021,73.1617,73.5547,72700.0
2011-08-01 10:15:00,104.86,105.55,104.78,105.55,51300.0,73.5898,74.0741,73.5337,74.0741,51300.0
2011-08-01 10:20:00,105.56,106.17,105.55,105.89,57300.0,74.0811,74.5092,74.0741,74.3127,57300.0
2011-08-01 10:25:00,105.96,106.13,105.75,105.78,43600.0,74.3618,74.4811,74.2144,74.2355,43600.0
2011-08-01 10:30:00,105.79,105.89,105.24,105.42,48500.0,74.2425,74.3127,73.8565,73.9828,48500.0
2011-08-01 10:35:00,105.38,105.92,105.38,105.77,25900.0,73.9547,74.3337,73.9547,74.2284,25900.0
2011-08-01 10:40:00,105.8,105.88,105.16,105.46,32000.0,74.2495,74.3056,73.8004,74.0109,32000.0
2011-08-01 10:45:00,105.39,105.62,105.27,105.4,34000.0,73.9618,74.1232,73.8776,73.9688,34000.0
2011-08-01 10:50:00,105.45,105.48,104.95,105.03,39100.0,74.0039,74.0249,73.653,73.7091,39100.0
2011-08-01 10:55:00,105.02,105.17,104.87,104.89,31500.0,73.7021,73.8074,73.5968,73.6109,31500.0
2011-08-01 11:00:00,104.87,104.9,104.04,104.07,67800.0,73.5968,73.6179,73.0143,73.0354,67800.0
2011-08-01 11:05:00,104.07,104.07,103.65,103.77,127200.0,73.0354,73.0354,72.7407,72.8249,127200.0
2011-08-01 11:10:00,103.77,103.84,103.55,103.8,76300.0,72.8249,72.874,72.6705,72.8459,76300.0
2011-08-01 11:15:00,103.79,103.97,103.72,103.77,37000.0,72.8389,72.9652,72.7898,72.8249,37000.0
2011-08-01 11:20:00,103.79,104.0,103.71,103.99,23800.0,72.8389,72.9863,72.7828,72.9793,23800.0
2011-08-01 11:25:00,103.95,104.19,103.84,104.12,25000.0,72.9512,73.1196,72.874,73.0705,25000.0
2011-08-01 11:30:00,104.06,104.06,103.5,103.55,27400.0,73.0284,73.0284,72.6354,72.6705,27400.0
2011-08-01 11:35:00,103.55,103.58,102.77,102.9,70300.0,72.6705,72.6915,72.1231,72.2143,70300.0
2011-08-01 11:40:00,102.9,103.31,102.85,103.18,44500.0,72.2143,72.502,72.1792,72.4108,44500.0
2011-08-01 11:45:00,103.26,103.51,103.18,103.32,29700.0,72.467,72.6424,72.4108,72.5091,29700.0
2011-08-01 11:50:00,103.31,103.49,103.2,103.25,19700.0,72.502,72.6284,72.4248,72.4599,19700.0
2011-08-01 11:55:00,103.25,103.3,103.0,103.06,22400.0,72.4599,72.495,72.2845,72.3266,22400.0
2011-08-01 12:00:00,103.09,103.38,103.01,103.07,62000.0,72.3476,72.5512,72.2915,72.3336,62000.0
2011-08-01 12:05:00,103.08,103.08,102.78,102.96,39800.0,72.3406,72.3406,72.1301,72.2564,39800.0
2011-08-01 12:10:00,102.9,103.15,102.9,102.97,25800.0,72.2143,72.3898,72.2143,72.2634,25800.0
2011-08-01 12:15:00,103.08,103.25,102.87,103.08,29200.0,72.3406,72.4599,72.1933,72.3406,29200.0
2011-08-01 12:20:00,103.08,103.29,102.96,103.0,17000.0,72.3406,72.488,72.2564,72.2845,17000.0
2011-08-01 12:25:00,103.04,103.71,103.04,103.7,20100.0,72.3126,72.7828,72.3126,72.7757,20100.0
2011-08-01 12:30:00,103.66,103.7,103.51,103.67,25200.0,72.7477,72.7757,72.6424,72.7547,25200.0
2011-08-01 12:35:00,103.66,103.71,103.57,103.62,14100.0,72.7477,72.7828,72.6845,72.7196,14100.0
2011-08-01 12:40:00,103.62,103.62,103.28,103.3,14000.0,72.7196,72.7196,72.481,72.495,14000.0
2011-08-01 12:45:00,103.28,103.53,103.09,103.53,16100.0,72.481,72.6564,72.3476,72.6564,16100.0
2011-08-01 12:50:00,103.5,103.61,103.43,103.56,18200.0,72.6354,72.7126,72.5863,72.6775,18200.0
2011-08-01 12:55:00,103.55,103.6,103.29,103.45,15700.0,72.6705,72.7056,72.488,72.6003,15700.0
2011-08-01 13:00:00,103.45,103.61,103.34,103.53,22700.0,72.6003,72.7126,72.5231,72.6564,22700.0
2011-08-01 13:05:00,103.47,103.47,103.07,103.08,47100.0,72.6143,72.6143,72.3336,72.3406,47100.0
2011-08-01 13:10:00,103.09,103.12,102.91,103.08,41200.0,72.3476,72.3687,72.2213,72.3406,41200.0
2011-08-01 13:15:00,103.09,103.15,102.95,103.06,43500.0,72.3476,72.3898,72.2494,72.3266,43500.0
2011-08-01 13:20:00,103.07,103.15,102.95,102.97,26700.0,72.3336,72.3898,72.2494,72.2634,26700.0
2011-08-01 13:25:00,102.98,103.03,102.85,102.88,36600.0,72.2705,72.3055,72.1792,72.2003,36600.0
2011-08-01 13:30:00,102.87,103.03,102.85,102.99,20500.0,72.1933,72.3055,72.1792,72.2775,20500.0
2011-08-01 13:35:00,102.96,103.03,102.9,102.91,22500.0,72.2564,72.3055,72.2143,72.2213,22500.0
2011-08-01 13:40:00,102.91,103.01,102.9,102.99,36900.0,72.2213,72.2915,72.2143,72.2775,36900.0
2011-08-01 13:45:00,102.97,103.02,102.88,102.97,42200.0,72.2634,72.2985,72.2003,72.2634,42200.0
2011-08-01 13:50:00,102.99,103.14,102.92,103.07,22700.0,72.2775,72.3827,72.2283,72.3336,22700.0
2011-08-01 13:55:00,103.08,103.23,102.97,103.23,23200.0,72.3406,72.4459,72.2634,72.4459,23200.0
2011-08-01 14:00:00,103.17,103.3,103.08,103.27,31200.0,72.4038,72.495,72.3406,72.474,31200.0
2011-08-01 14:05:00,103.24,103.27,102.88,102.89,32300.0,72.4529,72.474,72.2003,72.2073,32300.0
2011-08-01 14:10:00,102.89,102.94,102.77,102.77,28400.0,72.2073,72.2424,72.1231,72.1231,28400.0
2011-08-01 14:15:00,102.77,102.92,102.62,102.84,38300.0,72.1231,72.2283,72.0178,72.1722,38300.0
2011-08-01 14:20:00,102.88,102.91,102.66,102.7,23100.0,72.2003,72.2213,72.0459,72.0739,23100.0
2011-08-01 14:25:00,102.71,102.72,102.5,102.56,69200.0,72.081,72.088,71.9336,71.9757,69200.0
2011-08-01 14:30:00,102.55,102.7,102.51,102.56,52200.0,71.9687,72.0739,71.9406,71.9757,52200.0
2011-08-01 14:35:00,102.6,102.77,102.5,102.66,84600.0,72.0038,72.1231,71.9336,72.0459,84600.0
2011-08-01 14:40:00,102.65,102.72,102.5,102.55,68000.0,72.0389,72.088,71.9336,71.9687,68000.0
2011-08-01 14:45:00,102.56,102.68,102.54,102.54,48700.0,71.9757,72.0599,71.9617,71.9617,48700.0
2011-08-01 14:50:00,102.56,102.75,102.5,102.7,40900.0,71.9757,72.109,71.9336,72.0739,40900.0
2011-08-01 14:55:00,102.71,102.96,102.71,102.92,40100.0,72.081,72.2564,72.081,72.2283,40100.0
2011-08-01 15:00:00,102.91,103.05,102.7,102.92,95900.0,72.2213,72.3196,72.0739,72.2283,95900.0
2011-08-01 15:05:00,102.92,103.03,102.88,102.98,70100.0,72.2283,72.3055,72.2003,72.2705,70100.0
2011-08-01 15:10:00,103.01,103.02,102.9,102.99,88300.0,72.2915,72.2985,72.2143,72.2775,88300.0
2011-08-01 15:15:00,103.0,103.01,102.59,102.73,123300.0,72.2845,72.2915,71.9968,72.095,123300.0
2011-08-01 15:20:00,102.76,103.04,102.69,102.99,137600.0,72.1161,72.3126,72.0669,72.2775,137600.0
2011-08-01 15:25:00,103.01,103.43,102.99,103.4,98900.0,72.2915,72.5863,72.2775,72.5652,98900.0
2011-08-01 15:30:00,103.43,103.5,103.14,103.25,67400.0,72.5863,72.6354,72.3827,72.4599,67400.0
2011-08-01 15:35:00,103.26,103.89,103.08,103.89,67800.0,72.467,72.9091,72.3406,72.9091,67800.0
2011-08-01 15:40:00,103.88,104.26,103.66,104.19,210600.0,72.9021,73.1687,72.7477,73.1196,210600.0
2011-08-01 15:45:00,104.17,104.27,104.02,104.04,116800.0,73.1056,73.1758,73.0003,73.0143,116800.0
2011-08-01 15:50:00,104.03,104.1,103.51,103.71,114300.0,73.0073,73.0565,72.6424,72.7828,114300.0
2011-08-01 15:55:00,103.71,103.87,103.53,103.83,135100.0,72.7828,72.895,72.6564,72.867,135100.0
2011-08-02 09:30:00,102.82,103.17,102.76,103.06,84200.0,72.1582,72.4038,72.1161,72.3266,84200.0
2011-08-02 09:35:00,102.97,103.5,102.81,103.5,30200.0,72.2634,72.6354,72.1511,72.6354,30200.0
2011-08-02 09:40:00,103.49,104.66,103.44,104.6,79700.0,72.6284,73.4495,72.5933,73.4074,79700.0
2011-08-02 09:45:00,104.6,104.85,104.48,104.74,63200.0,73.4074,73.5828,73.3231,73.5056,63200.0
2011-08-02 09:50:00,104.74,105.04,104.22,104.24,61900.0,73.5056,73.7161,73.1407,73.1547,61900.0
2011-08-02 09:55:00,104.31,104.73,104.3,104.49,35700.0,73.2038,73.4986,73.1968,73.3302,35700.0
2011-08-02 10:00:00,104.54,105.0,104.47,104.83,44900.0,73.3652,73.6881,73.3161,73.5688,44900.0
2011-08-02 10:05:00,104.79,104.79,104.15,104.35,36900.0,73.5407,73.5407,73.0915,73.2319,36900.0
2011-08-02 10:10:00,104.39,104.48,103.96,104.16,55800.0,73.26,73.3231,72.9582,73.0986,55800.0
2011-08-02 10:15:00,104.22,104.3,103.86,103.96,46100.0,73.1407,73.1968,72.888,72.9582,46100.0
2011-08-02 10:20:00,103.93,103.99,103.52,103.77,39500.0,72.9372,72.9793,72.6494,72.8249,39500.0
2011-08-02 10:25:00,103.83,104.0,103.53,103.66,50800.0,72.867,72.9863,72.6564,72.7477,50800.0
2011-08-02 10:30:00,103.7,103.7,103.09,103.25,51900.0,72.7757,72.7757,72.3476,72.4599,51900.0
2011-08-02 10:35:00,103.26,103.6,103.19,103.56,58000.0,72.467,72.7056,72.4178,72.6775,58000.0
2011-08-02 10:40:00,103.5,103.69,103.43,103.67,46800.0,72.6354,72.7687,72.5863,72.7547,46800.0
2011-08-02 10:45:00,103.69,103.7,103.26,103.39,25200.0,72.7687,72.7757,72.467,72.5582,25200.0
2011-08-02 10:50:00,103.42,103.51,103.18,103.18,30200.0,72.5792,72.6424,72.4108,72.4108,30200.0
2011-08-02 10:55:00,103.23,103.3,102.9,102.9,38500.0,72.4459,72.495,72.2143,72.2143,38500.0
2011-08-02 11:00:00,102.9,103.08,102.62,103.07,62500.0,72.2143,72.3406,72.0178,72.3336,62500.0
2011-08-02 11:05:00,103.05,103.19,102.85,102.87,26500.0,72.3196,72.4178,72.1792,72.1933,26500.0
2011-08-02 11:10:00,102.86,102.91,102.55,102.75,56300.0,72.1862,72.2213,71.9687,72.109,56300.0
2011-08-02 11:15:00,102.75,102.77,102.53,102.63,34400.0,72.109,72.1231,71.9546,72.0248,34400.0
2011-08-02 11:20:00,102.57,102.75,102.48,102.55,29300.0,71.9827,72.109,71.9196,71.9687,29300.0
2011-08-02 11:25:00,102.56,102.88,102.56,102.76,20500.0,71.9757,72.2003,71.9757,72.1161,20500.0
2011-08-02 11:30:00,102.72,102.81,102.32,102.48,35000.0,72.088,72.1511,71.8073,71.9196,35000.0
2011-08-02 11:35:00,102.45,102.66,102.38,102.42,21000.0,71.8985,72.0459,71.8494,71.8774,21000.0
2011-08-02 11:40:00,102.36,102.4,102.2,102.34,23700.0,71.8353,71.8634,71.7231,71.8213,23700.0
2011-08-02 11:45:00,102.28,102.47,102.2,102.44,14700.0,71.7792,71.9125,71.7231,71.8915,14700.0
2011-08-02 11:50:00,102.49,102.6,102.29,102.41,28400.0,71.9266,72.0038,71.7862,71.8704,28400.0
2011-08-02 11:55:00,102.42,102.42,102.25,102.28,17300.0,71.8774,71.8774,71.7581,71.7792,17300.0
2011-08-02 12:00:00,102.34,102.34,102.09,102.09,38900.0,71.8213,71.8213,71.6459,71.6459,38900.0
2011-08-02 12:05:00,102.07,102.19,102.0,102.02,27500.0,71.6318,71.716,71.5827,71.5967,27500.0
2011-08-02 12:10:00,102.01,102.06,101.86,101.98,39400.0,71.5897,71.6248,71.4844,71.5687,39400.0
2011-08-02 12:15:00,101.98,102.06,101.87,102.05,47800.0,71.5687,71.6248,71.4915,71.6178,47800.0
2011-08-02 12:20:00,102.01,102.1,101.94,102.06,92400.0,71.5897,71.6529,71.5406,71.6248,92400.0
2011-08-02 12:25:00,102.1,102.1,101.95,102.01,54200.0,71.6529,71.6529,71.5476,71.5897,54200.0
2011-08-02 12:30:00,102.02,102.04,101.52,101.6,98000.0,71.5967,71.6108,71.2458,71.302,98000.0
2011-08-02 12:35:00,101.63,101.64,101.22,101.33,51100.0,71.323,71.3301,71.0353,71.1125,51100.0
2011-08-02 12:40:00,101.34,101.5,101.0,101.01,105100.0,71.1195,71.2318,70.8809,70.8879,105100.0
2011-08-02 12:45:00,101.01,101.02,100.29,100.33,216900.0,70.8879,70.8949,70.3826,70.4107,216900.0
2011-08-02 12:50:00,100.39,100.52,99.78,99.82,219200.0,70.4528,70.544,70.0247,70.0528,219200.0
2011-08-02 12:55:00,99.82,100.5,99.75,100.31,147500.0,70.0528,70.53,70.0037,70.3967,147500.0
2011-08-02 13:00:00,100.32,100.8,100.21,100.57,82000.0,70.4037,70.7405,70.3265,70.5791,82000.0
2011-08-02 13:05:00,100.56,100.89,100.38,100.85,45500.0,70.5721,70.8037,70.4458,70.7756,45500.0
2011-08-02 13:10:00,100.83,101.0,100.28,100.29,86800.0,70.7616,70.8809,70.3756,70.3826,86800.0
2011-08-02 13:15:00,100.27,100.84,100.26,100.42,108400.0,70.3686,70.7686,70.3616,70.4739,108400.0
2011-08-02 13:20:00,100.48,100.81,100.39,100.64,54400.0,70.516,70.7476,70.4528,70.6283,54400.0
2011-08-02 13:25:00,100.67,100.72,100.43,100.44,39300.0,70.6493,70.6844,70.4809,70.4879,39300.0
2011-08-02 13:30:00,100.41,100.75,100.39,100.5,45900.0,70.4668,70.7055,70.4528,70.53,45900.0
2011-08-02 13:35:00,100.51,100.54,99.94,100.07,94500.0,70.537,70.5581,70.137,70.2282,94500.0
2011-08-02 13:40:00,100.08,100.2,99.95,100.08,38500.0,70.2353,70.3195,70.144,70.2353,38500.0
2011-08-02 13:45:00,100.07,100.19,99.9,100.07,33000.0,70.2282,70.3125,70.1089,70.2282,33000.0
2011-08-02 13:50:00,100.05,100.12,99.9,99.94,26900.0,70.2142,70.2633,70.1089,70.137,26900.0
2011-08-02 13:55:00,99.95,100.03,99.88,100.0,112800.0,70.144,70.2002,70.0949,70.1791,112800.0
2011-08-02 14:00:00,100.01,100.34,99.97,100.3,47700.0,70.1861,70.4177,70.1581,70.3897,47700.0
2011-08-02 14:05:00,100.34,100.6,100.31,100.53,90400.0,70.4177,70.6002,70.3967,70.5511,90400.0
2011-08-02 14:10:00,100.56,100.69,100.53,100.57,47700.0,70.5721,70.6633,70.5511,70.5791,47700.0
2011-08-02 14:15:00,100.6,100.83,100.5,100.77,45900.0,70.6002,70.7616,70.53,70.7195,45900.0
2011-08-02 14:20:00,100.73,101.01,100.68,100.96,52700.0,70.6914,70.8879,70.6563,70.8528,52700.0
2011-08-02 14:25:00,100.98,101.06,100.82,100.91,151600.0,70.8669,70.923,70.7546,70.8177,151600.0
2011-08-02 14:30:00,100.94,101.11,100.82,100.97,40400.0,70.8388,70.9581,70.7546,70.8599,40400.0
2011-08-02 14:35:00,100.94,101.02,100.74,100.95,62400.0,70.8388,70.8949,70.6984,70.8458,62400.0
2011-08-02 14:40:00,100.91,101.01,100.89,101.0,50900.0,70.8177,70.8879,70.8037,70.8809,50900.0
2011-08-02 14:45:00,100.98,101.2,100.93,101.01,85100.0,70.8669,71.0213,70.8318,70.8879,85100.0
2011-08-02 14:50:00,100.98,101.29,100.86,101.28,45800.0,70.8669,71.0844,70.7827,71.0774,45800.0
2011-08-02 14:55:00,101.23,101.5,101.15,101.43,51400.0,71.0423,71.2318,70.9862,71.1827,51400.0
2011-08-02 15:00:00,101.44,101.47,101.06,101.06,60600.0,71.1897,71.2107,70.923,70.923,60600.0
2011-08-02 15:05:00,101.06,101.2,100.92,100.98,46400.0,70.923,71.0213,70.8248,70.8669,46400.0
2011-08-02 15:10:00,100.96,101.1,100.72,100.88,47200.0,70.8528,70.9511,70.6844,70.7967,47200.0
2011-08-02 15:15:00,100.87,101.11,100.78,100.84,38400.0,70.7897,70.9581,70.7265,70.7686,38400.0
2011-08-02 15:20:00,100.84,100.84,100.5,100.53,84300.0,70.7686,70.7686,70.53,70.5511,84300.0
2011-08-02 15:25:00,100.54,100.56,100.25,100.36,80600.0,70.5581,70.5721,70.3546,70.4318,80600.0
2011-08-02 15:30:00,100.35,100.39,100.08,100.08,96700.0,70.4247,70.4528,70.2353,70.2353,96700.0
2011-08-02 15:35:00,100.09,100.18,99.97,99.98,82600.0,70.2423,70.3054,70.1581,70.1651,82600.0
2011-08-02 15:40:00,99.96,99.99,99.65,99.85,154400.0,70.151,70.1721,69.9335,70.0738,154400.0
2011-08-02 15:45:00,99.81,99.93,99.66,99.68,160100.0,70.0458,70.13,69.9405,69.9545,160100.0
2011-08-02 15:50:00,99.67,99.7,99.3,99.37,181200.0,69.9475,69.9686,69.6879,69.737,181200.0
2011-08-02 15:55:00,99.34,99.35,99.08,99.15,321400.0,69.7159,69.7229,69.5335,69.5826,321400.0
2011-08-03 09:30:00,99.74,100.06,99.32,99.32,99900.0,69.9966,70.2212,69.7019,69.7019,99900.0
2011-08-03 09:35:00,99.32,99.55,98.41,98.5,105000.0,69.7019,69.8633,69.0633,69.1264,105000.0
2011-08-03 09:40:00,98.56,98.76,98.31,98.31,92400.0,69.1685,69.3089,68.9931,68.9931,92400.0
2011-08-03 09:45:00,98.34,98.35,97.53,97.59,156800.0,69.0141,69.0212,68.4457,68.4878,156800.0
2011-08-03 09:50:00,97.59,98.21,97.55,98.17,132800.0,68.4878,68.9229,68.4597,68.8948,132800.0
2011-08-03 09:55:00,98.17,98.67,98.1,98.64,47500.0,68.8948,69.2457,68.8457,69.2247,47500.0
2011-08-03 10:00:00,98.67,99.19,98.42,98.91,134100.0,69.2457,69.6107,69.0703,69.4142,134100.0
2011-08-03 10:05:00,99.03,99.09,98.12,98.56,80900.0,69.4984,69.5405,68.8597,69.1685,80900.0
2011-08-03 10:10:00,98.6,98.79,97.9,98.2,105700.0,69.1966,69.3299,68.7054,68.9159,105700.0
2011-08-03 10:15:00,98.2,98.27,97.5,97.56,185500.0,68.9159,68.965,68.4246,68.4667,185500.0
2011-08-03 10:20:00,97.56,97.62,96.58,96.82,127400.0,68.4667,68.5089,67.779,67.9474,127400.0
2011-08-03 10:25:00,96.84,97.9,96.84,97.68,74900.0,67.9615,68.7054,67.9615,68.551,74900.0
2011-08-03 10:30:00,97.68,97.68,96.6,96.67,97100.0,68.551,68.551,67.793,67.8421,97100.0
2011-08-03 10:35:00,96.65,96.76,95.74,96.15,161700.0,67.8281,67.9053,67.1895,67.4772,161700.0
2011-08-03 10:40:00,96.12,97.0,96.0,96.81,146500.0,67.4562,68.0737,67.3719,67.9404,146500.0
2011-08-03 10:45:00,96.79,97.0,96.32,96.68,100300.0,67.9264,68.0737,67.5965,67.8492,100300.0
2011-08-03 10:50:00,96.72,97.78,96.56,97.77,116700.0,67.8772,68.6211,67.765,68.6141,116700.0
2011-08-03 10:55:00,97.81,98.41,97.61,98.4,78900.0,68.6422,69.0633,68.5018,69.0562,78900.0
2011-08-03 11:00:00,98.35,98.92,98.34,98.68,145800.0,69.0212,69.4212,69.0141,69.2527,145800.0
2011-08-03 11:05:00,98.69,98.84,98.29,98.56,74400.0,69.2598,69.365,68.9791,69.1685,74400.0
2011-08-03 11:10:00,98.51,98.98,98.41,98.92,30400.0,69.1334,69.4633,69.0633,69.4212,30400.0
2011-08-03 11:15:00,98.98,99.85,98.8,99.7,61100.0,69.4633,70.0738,69.337,69.9686,61100.0
2011-08-03 11:20:00,99.7,99.79,99.17,99.44,43800.0,69.9686,70.0317,69.5966,69.7861,43800.0
2011-08-03 11:25:00,99.44,99.51,99.13,99.23,38900.0,69.7861,69.8352,69.5686,69.6387,38900.0
2011-08-03 11:30:00,99.3,99.89,99.16,99.7,34700.0,69.6879,70.1019,69.5896,69.9686,34700.0
2011-08-03 11:35:00,99.72,100.35,99.64,100.3,49900.0,69.9826,70.4247,69.9265,70.3897,49900.0
2011-08-03 11:40:00,100.3,100.3,99.4,99.43,78600.0,70.3897,70.3897,69.758,69.7791,78600.0
2011-08-03 11:45:00,99.45,99.79,99.4,99.73,37900.0,69.7931,70.0317,69.758,69.9896,37900.0
2011-08-03 11:50:00,99.73,99.8,99.5,99.75,36700.0,69.9896,70.0388,69.8282,70.0037,36700.0
2011-08-03 11:55:00,99.8,99.96,99.47,99.47,12200.0,70.0388,70.151,69.8072,69.8072,12200.0
2011-08-03 12:00:00,99.55,99.6,98.83,99.1,42200.0,69.8633,69.8984,69.358,69.5475,42200.0
2011-08-03 12:05:00,99.11,99.24,98.92,99.1,14400.0,69.5545,69.6458,69.4212,69.5475,14400.0
2011-08-03 12:10:00,99.07,99.19,98.89,99.0,21000.0,69.5264,69.6107,69.4001,69.4773,21000.0
2011-08-03 12:15:00,98.97,99.0,98.42,98.48,26500.0,69.4563,69.4773,69.0703,69.1124,26500.0
2011-08-03 12:20:00,98.5,98.54,98.08,98.52,27400.0,69.1264,69.1545,68.8317,69.1405,27400.0
2011-08-03 12:25:00,98.51,98.69,98.33,98.48,36100.0,69.1334,69.2598,69.0071,69.1124,36100.0
2011-08-03 12:30:00,98.42,98.62,98.33,98.57,24100.0,69.0703,69.2106,69.0071,69.1756,24100.0
2011-08-03 12:35:00,98.57,99.13,98.54,99.07,29100.0,69.1756,69.5686,69.1545,69.5264,29100.0
2011-08-03 12:40:00,99.06,99.22,98.92,99.22,34800.0,69.5194,69.6317,69.4212,69.6317,34800.0
2011-08-03 12:45:00,99.25,99.49,99.22,99.39,28600.0,69.6528,69.8212,69.6317,69.751,28600.0
2011-08-03 12:50:00,99.37,99.91,99.35,99.74,81300.0,69.737,70.116,69.7229,69.9966,81300.0
2011-08-03 12:55:00,99.82,99.83,99.7,99.78,21300.0,70.0528,70.0598,69.9686,70.0247,21300.0
2011-08-03 13:00:00,99.78,99.78,99.36,99.36,36800.0,70.0247,70.0247,69.73,69.73,36800.0
2011-08-03 13:05:00,99.3,99.5,99.25,99.27,29800.0,69.6879,69.8282,69.6528,69.6668,29800.0
2011-08-03 13:10:00,99.27,99.73,99.23,99.61,28700.0,69.6668,69.9896,69.6387,69.9054,28700.0
2011-08-03 13:15:00,99.56,99.76,99.39,99.41,21200.0,69.8703,70.0107,69.751,69.7651,21200.0
2011-08-03 13:20:00,99.37,99.99,99.14,99.97,21700.0,69.737,70.1721,69.5756,70.1581,21700.0
2011-08-03 13:25:00,99.97,100.0,99.6,99.99,26000.0,70.1581,70.1791,69.8984,70.1721,26000.0
2011-08-03 13:30:00,100.0,100.79,99.92,100.75,68100.0,70.1791,70.7335,70.123,70.7055,68100.0
2011-08-03 13:35:00,100.79,100.91,100.31,100.9,42600.0,70.7335,70.8177,70.3967,70.8107,42600.0
2011-08-03 13:40:00,100.87,101.41,100.78,101.19,76100.0,70.7897,71.1686,70.7265,71.0142,76100.0
2011-08-03 13:45:00,101.19,101.69,101.12,101.16,61100.0,71.0142,71.3651,70.9651,70.9932,61100.0
2011-08-03 13:50:00,101.2,101.2,100.6,100.8,31000.0,71.0213,71.0213,70.6002,70.7405,31000.0
2011-08-03 13:55:00,100.83,100.88,100.41,100.69,26300.0,70.7616,70.7967,70.4668,70.6633,26300.0
2011-08-03 14:00:00,100.68,101.1,100.68,101.1,53500.0,70.6563,70.9511,70.6563,70.9511,53500.0
2011-08-03 14:05:00,101.02,101.15,100.5,100.5,39800.0,70.8949,70.9862,70.53,70.53,39800.0
2011-08-03 14:10:00,100.54,101.19,100.54,101.19,71500.0,70.5581,71.0142,70.5581,71.0142,71500.0
2011-08-03 14:15:00,101.19,101.33,100.89,100.9,108300.0,71.0142,71.1125,70.8037,70.8107,108300.0
2011-08-03 14:20:00,100.8,101.2,100.61,101.0,27500.0,70.7405,71.0213,70.6072,70.8809,27500.0
2011-08-03 14:25:00,101.0,101.07,100.49,100.72,43600.0,70.8809,70.93,70.523,70.6844,43600.0
2011-08-03 14:30:00,100.7,101.04,100.35,100.55,45400.0,70.6704,70.909,70.4247,70.5651,45400.0
2011-08-03 14:35:00,100.55,100.66,100.27,100.53,22400.0,70.5651,70.6423,70.3686,70.5511,22400.0
2011-08-03 14:40:00,100.52,100.86,100.43,100.57,30100.0,70.544,70.7827,70.4809,70.5791,30100.0
2011-08-03 14:45:00,100.62,100.62,100.2,100.57,36400.0,70.6142,70.6142,70.3195,70.5791,36400.0
2011-08-03 14:50:00,100.65,100.8,100.48,100.75,36300.0,70.6353,70.7405,70.516,70.7055,36300.0
2011-08-03 14:55:00,100.71,101.09,100.56,100.99,37100.0,70.6774,70.9441,70.5721,70.8739,37100.0
2011-08-03 15:00:00,101.0,101.25,100.94,101.1,37400.0,70.8809,71.0564,70.8388,70.9511,37400.0
2011-08-03 15:05:00,101.05,101.17,100.73,100.81,63400.0,70.916,71.0002,70.6914,70.7476,63400.0
2011-08-03 15:10:00,100.76,100.95,100.57,100.62,92900.0,70.7125,70.8458,70.5791,70.6142,92900.0
2011-08-03 15:15:00,100.6,101.31,100.55,101.24,49200.0,70.6002,71.0985,70.5651,71.0493,49200.0
2011-08-03 15:20:00,101.24,101.64,101.18,101.61,65200.0,71.0493,71.3301,71.0072,71.309,65200.0
2011-08-03 15:25:00,101.6,101.8,101.46,101.52,105700.0,71.302,71.4423,71.2037,71.2458,105700.0
2011-08-03 15:30:00,101.5,101.53,101.06,101.1,70800.0,71.2318,71.2529,70.923,70.9511,70800.0
2011-08-03 15:35:00,101.1,101.26,100.9,101.25,59400.0,70.9511,71.0634,70.8107,71.0564,59400.0
2011-08-03 15:40:00,101.25,101.58,101.15,101.21,67300.0,71.0564,71.2879,70.9862,71.0283,67300.0
2011-08-03 15:45:00,101.21,101.47,100.99,101.06,101400.0,71.0283,71.2107,70.8739,70.923,101400.0
2011-08-03 15:50:00,101.06,101.46,101.06,101.22,58900.0,70.923,71.2037,70.923,71.0353,58900.0
2011-08-03 15:55:00,101.22,101.62,101.22,101.5,167000.0,71.0353,71.316,71.0353,71.2318,167000.0
2011-08-04 09:30:00,99.38,100.96,98.94,99.99,159600.0,69.744,70.8528,69.4352,70.1721,159600.0
2011-08-04 09:35:00,99.91,100.0,99.05,99.13,51300.0,70.116,70.1791,69.5124,69.5686,51300.0
2011-08-04 09:40:00,99.13,99.65,98.05,98.12,93500.0,69.5686,69.9335,68.8106,68.8597,93500.0
2011-08-04 09:45:00,98.18,98.73,97.54,97.55,130600.0,68.9019,69.2878,68.4527,68.4597,130600.0
2011-08-04 09:50:00,97.55,98.58,97.5,98.44,149400.0,68.4597,69.1826,68.4246,69.0843,149400.0
2011-08-04 09:55:00,98.43,98.75,98.32,98.46,74700.0,69.0773,69.3019,69.0001,69.0984,74700.0
2011-08-04 10:00:00,98.45,98.99,98.35,98.75,86000.0,69.0913,69.4703,69.0212,69.3019,86000.0
2011-08-04 10:05:00,98.65,98.84,98.47,98.5,31500.0,69.2317,69.365,69.1054,69.1264,31500.0
2011-08-04 10:10:00,98.47,98.47,97.5,98.0,82100.0,69.1054,69.1054,68.4246,68.7755,82100.0
2011-08-04 10:15:00,98.0,98.01,97.26,97.42,100900.0,68.7755,68.7825,68.2562,68.3685,100900.0
2011-08-04 10:20:00,97.35,98.02,97.31,97.91,42000.0,68.3194,68.7896,68.2913,68.7124,42000.0
2011-08-04 10:25:00,97.96,98.66,97.96,98.1,48500.0,68.7475,69.2387,68.7475,68.8457,48500.0
2011-08-04 10:30:00,98.09,98.51,98.0,98.21,82100.0,68.8387,69.1334,68.7755,68.9229,82100.0
2011-08-04 10:35:00,98.22,98.22,97.33,97.78,70200.0,68.9299,68.9299,68.3053,68.6211,70200.0
2011-08-04 10:40:00,97.77,97.78,97.36,97.52,59200.0,68.6141,68.6211,68.3264,68.4387,59200.0
2011-08-04 10:45:00,97.53,97.69,97.15,97.68,66900.0,68.4457,68.558,68.179,68.551,66900.0
2011-08-04 10:50:00,97.69,97.84,97.11,97.2,44600.0,68.558,68.6632,68.1509,68.2141,44600.0
2011-08-04 10:55:00,97.19,97.19,96.8,96.92,56700.0,68.2071,68.2071,67.9334,68.0176,56700.0
2011-08-04 11:00:00,96.96,97.57,96.61,97.37,59200.0,68.0457,68.4738,67.8,68.3334,59200.0
2011-08-04 11:05:00,97.35,97.86,97.35,97.47,58800.0,68.3194,68.6773,68.3194,68.4036,58800.0
2011-08-04 11:10:00,97.51,97.53,96.89,97.08,54700.0,68.4317,68.4457,67.9965,68.1299,54700.0
2011-08-04 11:15:00,97.08,97.6,96.8,97.32,43900.0,68.1299,68.4948,67.9334,68.2983,43900.0
2011-08-04 11:20:00,97.37,97.83,96.81,96.81,41100.0,68.3334,68.6562,67.9404,67.9404,41100.0
2011-08-04 11:25:00,96.81,97.04,96.5,96.53,59500.0,67.9404,68.1018,67.7228,67.7439,59500.0
2011-08-04 11:30:00,96.51,97.1,96.5,97.1,45700.0,67.7299,68.1439,67.7228,68.1439,45700.0
2011-08-04 11:35:00,97.04,97.04,96.77,96.94,34900.0,68.1018,68.1018,67.9123,68.0316,34900.0
2011-08-04 11:40:00,96.95,97.08,96.55,96.72,65700.0,68.0387,68.1299,67.7579,67.8772,65700.0
2011-08-04 11:45:00,96.72,96.93,95.75,95.8,123700.0,67.8772,68.0246,67.1965,67.2316,123700.0
2011-08-04 11:50:00,95.88,96.4,95.59,96.31,68900.0,67.2877,67.6527,67.0842,67.5895,68900.0
2011-08-04 11:55:00,96.35,96.76,96.34,96.74,66900.0,67.6176,67.9053,67.6106,67.8913,66900.0
2011-08-04 12:00:00,96.75,97.25,96.64,97.17,75400.0,67.8983,68.2492,67.8211,68.193,75400.0
2011-08-04 12:05:00,97.19,97.25,96.5,96.67,85900.0,68.2071,68.2492,67.7228,67.8421,85900.0
2011-08-04 12:10:00,96.68,97.44,96.59,97.35,65400.0,67.8492,68.3825,67.786,68.3194,65400.0
2011-08-04 12:15:00,97.37,97.43,97.25,97.39,50100.0,68.3334,68.3755,68.2492,68.3474,50100.0
2011-08-04 12:20:00,97.31,97.44,96.92,96.92,102900.0,68.2913,68.3825,68.0176,68.0176,102900.0
2011-08-04 12:25:00,96.91,97.17,96.74,97.08,57900.0,68.0106,68.193,67.8913,68.1299,57900.0
2011-08-04 12:30:00,97.15,97.49,97.08,97.43,60100.0,68.179,68.4176,68.1299,68.3755,60100.0
2011-08-04 12:35:00,97.43,97.6,97.34,97.51,131300.0,68.3755,68.4948,68.3123,68.4317,131300.0
2011-08-04 12:40:00,97.52,97.58,97.38,97.47,50000.0,68.4387,68.4808,68.3404,68.4036,50000.0
2011-08-04 12:45:00,97.48,98.01,97.48,97.75,64600.0,68.4106,68.7825,68.4106,68.6001,64600.0
2011-08-04 12:50:00,97.75,97.9,97.53,97.72,30300.0,68.6001,68.7054,68.4457,68.579,30300.0
2011-08-04 12:55:00,97.74,97.76,97.49,97.5,50500.0,68.5931,68.6071,68.4176,68.4246,50500.0
2011-08-04 13:00:00,97.51,97.76,97.38,97.41,63100.0,68.4317,68.6071,68.3404,68.3615,63100.0
2011-08-04 13:05:00,97.4,97.54,97.34,97.49,29600.0,68.3545,68.4527,68.3123,68.4176,29600.0
2011-08-04 13:10:00,97.49,97.5,96.8,97.13,44400.0,68.4176,68.4246,67.9334,68.165,44400.0
2011-08-04 13:15:00,97.08,97.32,96.91,97.2,29900.0,68.1299,68.2983,68.0106,68.2141,29900.0
2011-08-04 13:20:00,97.24,97.57,97.24,97.27,26900.0,68.2422,68.4738,68.2422,68.2632,26900.0
2011-08-04 13:25:00,97.31,97.54,97.27,97.39,30300.0,68.2913,68.4527,68.2632,68.3474,30300.0
2011-08-04 13:30:00,97.39,97.39,97.1,97.11,22500.0,68.3474,68.3474,68.1439,68.1509,22500.0
2011-08-04 13:35:00,97.11,97.3,97.0,97.17,28200.0,68.1509,68.2843,68.0737,68.193,28200.0
2011-08-04 13:40:00,97.18,97.31,96.91,96.93,33300.0,68.2001,68.2913,68.0106,68.0246,33300.0
2011-08-04 13:45:00,96.88,96.93,96.66,96.9,39800.0,67.9895,68.0246,67.8351,68.0036,39800.0
2011-08-04 13:50:00,96.91,97.07,96.81,96.81,17300.0,68.0106,68.1229,67.9404,67.9404,17300.0
2011-08-04 13:55:00,96.85,97.07,96.61,96.75,68300.0,67.9685,68.1229,67.8,67.8983,68300.0
2011-08-04 14:00:00,96.79,96.9,96.26,96.63,71200.0,67.9264,68.0036,67.5544,67.8141,71200.0
2011-08-04 14:05:00,96.63,96.63,96.2,96.32,92300.0,67.8141,67.8141,67.5123,67.5965,92300.0
2011-08-04 14:10:00,96.35,96.36,95.81,95.93,83000.0,67.6176,67.6246,67.2386,67.3228,83000.0
2011-08-04 14:15:00,95.94,96.03,95.66,95.72,97300.0,67.3298,67.393,67.1333,67.1754,97300.0
2011-08-04 14:20:00,95.72,95.83,95.29,95.43,127600.0,67.1754,67.2526,66.8737,66.9719,127600.0
2011-08-04 14:25:00,95.41,95.42,94.22,94.33,315300.0,66.9579,66.9649,66.1228,66.2,315300.0
2011-08-04 14:30:00,94.35,95.07,94.08,95.01,116000.0,66.214,66.7193,66.0245,66.6772,116000.0
2011-08-04 14:35:00,95.01,95.42,94.87,95.29,87000.0,66.6772,66.9649,66.5789,66.8737,87000.0
2011-08-04 14:40:00,95.3,95.58,95.15,95.5,61600.0,66.8807,67.0772,66.7754,67.0211,61600.0
2011-08-04 14:45:00,95.46,95.83,95.21,95.58,73900.0,66.993,67.2526,66.8175,67.0772,73900.0
2011-08-04 14:50:00,95.58,95.73,95.37,95.72,49200.0,67.0772,67.1825,66.9298,67.1754,49200.0
2011-08-04 14:55:00,95.66,95.73,95.2,95.34,66300.0,67.1333,67.1825,66.8105,66.9088,66300.0
2011-08-04 15:00:00,95.31,95.7,95.14,95.5,62100.0,66.8877,67.1614,66.7684,67.0211,62100.0
2011-08-04 15:05:00,95.5,95.97,95.44,95.83,60000.0,67.0211,67.3509,66.9789,67.2526,60000.0
2011-08-04 15:10:00,95.82,95.95,95.5,95.53,44500.0,67.2456,67.3369,67.0211,67.0421,44500.0
2011-08-04 15:15:00,95.53,95.66,95.0,95.05,52300.0,67.0421,67.1333,66.6702,66.7052,52300.0
2011-08-04 15:20:00,95.04,95.27,94.75,94.91,84800.0,66.6982,66.8596,66.4947,66.607,84800.0
2011-08-04 15:25:00,94.89,95.07,94.46,94.5,84800.0,66.593,66.7193,66.2912,66.3193,84800.0
2011-08-04 15:30:00,94.46,94.61,94.19,94.31,167900.0,66.2912,66.3965,66.1017,66.1859,167900.0
2011-08-04 15:35:00,94.3,94.65,94.05,94.39,144400.0,66.1789,66.4245,66.0035,66.2421,144400.0
2011-08-04 15:40:00,94.39,94.5,93.38,93.56,134800.0,66.2421,66.3193,65.5333,65.6596,134800.0
2011-08-04 15:45:00,93.55,93.75,93.26,93.45,229500.0,65.6526,65.7929,65.449,65.5824,229500.0
2011-08-04 15:50:00,93.45,93.57,93.0,93.27,227500.0,65.5824,65.6666,65.2666,65.4561,227500.0
2011-08-04 15:55:00,93.25,93.53,93.15,93.23,255700.0,65.442,65.6385,65.3718,65.428,255700.0
2011-08-05 09:30:00,95.5,96.5,95.49,95.65,122600.0,67.0211,67.7228,67.014,67.1263,122600.0
2011-08-05 09:35:00,95.65,95.93,94.61,94.94,96100.0,67.1263,67.3228,66.3965,66.6281,96100.0
2011-08-05 09:40:00,95.01,95.08,93.25,93.32,93700.0,66.6772,66.7263,65.442,65.4911,93700.0
2011-08-05 09:45:00,93.32,93.4,91.58,91.63,261500.0,65.4911,65.5473,64.27,64.3051,261500.0
2011-08-05 09:50:00,91.63,91.73,89.52,89.54,314100.0,64.3051,64.3753,62.8243,62.8384,314100.0
2011-08-05 09:55:00,89.64,91.74,89.57,90.76,187500.0,62.9086,64.3823,62.8594,63.6946,187500.0
2011-08-05 10:00:00,90.77,91.81,89.75,91.51,144400.0,63.7016,64.4314,62.9858,64.2209,144400.0
2011-08-05 10:05:00,91.57,92.69,91.38,92.35,120400.0,64.263,65.049,64.1297,64.8104,120400.0
2011-08-05 10:10:00,92.36,92.5,91.31,91.73,122300.0,64.8174,64.9157,64.0805,64.3753,122300.0
2011-08-05 10:15:00,91.74,92.55,91.72,92.29,102100.0,64.3823,64.9508,64.3683,64.7683,102100.0
2011-08-05 10:20:00,92.42,93.16,92.25,92.94,101000.0,64.8595,65.3789,64.7402,65.2245,101000.0
2011-08-05 10:25:00,92.95,93.15,92.51,92.58,93300.0,65.2315,65.3718,64.9227,64.9718,93300.0
2011-08-05 10:30:00,92.56,92.59,91.73,91.86,113200.0,64.9578,64.9788,64.3753,64.4665,113200.0
2011-08-05 10:35:00,91.88,92.05,91.05,91.32,94000.0,64.4806,64.5999,63.8981,64.0876,94000.0
2011-08-05 10:40:00,91.35,91.51,90.84,90.9,81300.0,64.1086,64.2209,63.7507,63.7928,81300.0
2011-08-05 10:45:00,90.92,90.92,90.3,90.55,133700.0,63.8068,63.8068,63.3717,63.5472,133700.0
2011-08-05 10:50:00,90.74,91.29,90.56,90.91,65200.0,63.6805,64.0665,63.5542,63.7998,65200.0
2011-08-05 10:55:00,90.89,91.55,90.68,91.54,40200.0,63.7858,64.249,63.6384,64.242,40200.0
2011-08-05 11:00:00,91.5,91.7,91.04,91.34,145800.0,64.2139,64.3542,63.8911,64.1016,145800.0
2011-08-05 11:05:00,91.35,91.44,90.83,91.05,42600.0,64.1086,64.1718,63.7437,63.8981,42600.0
2011-08-05 11:10:00,91.11,91.12,90.36,90.48,53000.0,63.9402,63.9472,63.4138,63.4981,53000.0
2011-08-05 11:15:00,90.54,90.62,89.87,90.16,95000.0,63.5402,63.5963,63.07,63.2735,95000.0
2011-08-05 11:20:00,90.17,90.28,89.64,90.16,44100.0,63.2805,63.3577,62.9086,63.2735,44100.0
2011-08-05 11:25:00,90.2,91.46,90.14,90.31,91900.0,63.3016,64.1858,63.2595,63.3788,91900.0
2011-08-05 11:30:00,90.37,90.86,89.96,90.72,59400.0,63.4209,63.7647,63.1331,63.6665,59400.0
2011-08-05 11:35:00,90.72,90.82,89.98,90.09,51800.0,63.6665,63.7367,63.1472,63.2244,51800.0
2011-08-05 11:40:00,90.02,90.43,89.75,90.43,78100.0,63.1752,63.463,62.9858,63.463,78100.0
2011-08-05 11:45:00,90.43,90.43,89.16,89.25,66000.0,63.463,63.463,62.5717,62.6349,66000.0
2011-08-05 11:50:00,89.26,89.67,89.19,89.25,76300.0,62.6419,62.9296,62.5928,62.6349,76300.0
2011-08-05 11:55:00,89.23,89.32,88.04,88.2,180800.0,62.6208,62.684,61.7857,61.898,180800.0
2011-08-05 12:00:00,88.11,88.89,88.01,88.27,90300.0,61.8348,62.3822,61.7646,61.9471,90300.0
2011-08-05 12:05:00,88.28,89.04,88.17,89.02,89800.0,61.9541,62.4875,61.8769,62.4734,89800.0
2011-08-05 12:10:00,88.99,90.35,88.8,90.13,155300.0,62.4524,63.4068,62.3191,63.2524,155300.0
2011-08-05 12:15:00,90.25,91.47,90.25,90.72,82900.0,63.3366,64.1928,63.3366,63.6665,82900.0
2011-08-05 12:20:00,90.72,91.04,89.98,90.95,51300.0,63.6665,63.8911,63.1472,63.8279,51300.0
2011-08-05 12:25:00,91.0,91.26,90.41,90.54,45200.0,63.863,64.0455,63.4489,63.5402,45200.0
2011-08-05 12:30:00,90.55,91.04,90.27,91.04,38800.0,63.5472,63.8911,63.3507,63.8911,38800.0
2011-08-05 12:35:00,91.05,92.0,91.05,91.92,54800.0,63.8981,64.5648,63.8981,64.5086,54800.0
2011-08-05 12:40:00,91.92,92.65,91.44,92.5,86100.0,64.5086,65.0209,64.1718,64.9157,86100.0
2011-08-05 12:45:00,92.53,93.68,92.29,93.44,161400.0,64.9367,65.7438,64.7683,65.5754,161400.0
2011-08-05 12:50:00,93.41,93.96,93.0,93.06,112800.0,65.5543,65.9403,65.2666,65.3087,112800.0
2011-08-05 12:55:00,93.1,93.49,92.89,93.11,180000.0,65.3368,65.6105,65.1894,65.3438,180000.0
2011-08-05 13:00:00,93.07,93.36,92.16,92.23,83300.0,65.3157,65.5192,64.6771,64.7262,83300.0
2011-08-05 13:05:00,92.22,92.68,91.57,92.24,62500.0,64.7192,65.042,64.263,64.7332,62500.0
2011-08-05 13:10:00,92.27,92.89,92.18,92.74,44000.0,64.7543,65.1894,64.6911,65.0841,44000.0
2011-08-05 13:15:00,92.77,93.36,92.77,93.3,36400.0,65.1052,65.5192,65.1052,65.4771,36400.0
2011-08-05 13:20:00,93.33,93.71,93.21,93.45,36200.0,65.4982,65.7648,65.414,65.5824,36200.0
2011-08-05 13:25:00,93.49,93.72,93.23,93.64,43100.0,65.6105,65.7719,65.428,65.7157,43100.0
2011-08-05 13:30:00,93.66,93.79,93.23,93.28,26800.0,65.7298,65.821,65.428,65.4631,26800.0
2011-08-05 13:35:00,93.32,93.39,92.8,92.83,72700.0,65.4911,65.5403,65.1262,65.1473,72700.0
2011-08-05 13:40:00,92.84,93.18,92.5,93.0,34800.0,65.1543,65.3929,64.9157,65.2666,34800.0
2011-08-05 13:45:00,93.0,93.29,92.47,93.26,44600.0,65.2666,65.4701,64.8946,65.449,44600.0
2011-08-05 13:50:00,93.22,93.9,93.08,93.84,35300.0,65.421,65.8982,65.3227,65.8561,35300.0
2011-08-05 13:55:00,93.82,93.88,93.16,93.33,45000.0,65.842,65.8842,65.3789,65.4982,45000.0
2011-08-05 14:00:00,93.36,93.51,92.85,93.21,54900.0,65.5192,65.6245,65.1613,65.414,54900.0
2011-08-05 14:05:00,93.11,93.29,92.62,92.72,49300.0,65.3438,65.4701,64.9999,65.0701,49300.0
2011-08-05 14:10:00,92.67,93.12,92.35,93.06,42400.0,65.035,65.3508,64.8104,65.3087,42400.0
2011-08-05 14:15:00,93.05,93.07,92.72,92.96,31900.0,65.3017,65.3157,65.0701,65.2385,31900.0
2011-08-05 14:20:00,93.02,93.5,92.98,93.26,40700.0,65.2806,65.6175,65.2525,65.449,40700.0
2011-08-05 14:25:00,93.16,93.16,92.87,92.93,28100.0,65.3789,65.3789,65.1753,65.2175,28100.0
2011-08-05 14:30:00,92.94,93.02,92.63,92.84,46300.0,65.2245,65.2806,65.0069,65.1543,46300.0
2011-08-05 14:35:00,92.78,93.42,92.75,93.33,44500.0,65.1122,65.5613,65.0911,65.4982,44500.0
2011-08-05 14:40:00,93.36,93.38,92.95,93.16,21900.0,65.5192,65.5333,65.2315,65.3789,21900.0
2011-08-05 14:45:00,93.19,93.19,92.85,92.88,54900.0,65.3999,65.3999,65.1613,65.1824,54900.0
2011-08-05 14:50:00,92.93,92.98,92.47,92.76,47100.0,65.2175,65.2525,64.8946,65.0981,47100.0
2011-08-05 14:55:00,92.7,92.77,92.32,92.61,63100.0,65.056,65.1052,64.7894,64.9929,63100.0
2011-08-05 15:00:00,92.54,92.86,91.83,91.88,70500.0,64.9438,65.1683,64.4455,64.4806,70500.0
2011-08-05 15:05:00,91.86,91.88,91.0,91.27,61800.0,64.4665,64.4806,63.863,64.0525,61800.0
2011-08-05 15:10:00,91.28,92.16,91.09,91.76,42200.0,64.0595,64.6771,63.9262,64.3964,42200.0
2011-08-05 15:15:00,91.81,92.16,91.67,91.77,29000.0,64.4314,64.6771,64.3332,64.4034,29000.0
2011-08-05 15:20:00,91.72,92.27,91.63,92.08,49900.0,64.3683,64.7543,64.3051,64.6209,49900.0
2011-08-05 15:25:00,92.07,92.16,91.28,91.34,62500.0,64.6139,64.6771,64.0595,64.1016,62500.0
2011-08-05 15:30:00,91.36,92.12,91.35,91.78,118500.0,64.1156,64.649,64.1086,64.4104,118500.0
2011-08-05 15:35:00,91.78,92.54,91.69,92.44,110500.0,64.4104,64.9438,64.3472,64.8736,110500.0
2011-08-05 15:40:00,92.44,92.7,92.21,92.53,114100.0,64.8736,65.056,64.7122,64.9367,114100.0
2011-08-05 15:45:00,92.54,92.54,91.94,92.16,142900.0,64.9438,64.9438,64.5227,64.6771,142900.0
2011-08-05 15:50:00,92.16,92.5,91.85,92.5,105100.0,64.6771,64.9157,64.4595,64.9157,105100.0
2011-08-05 15:55:00,92.46,92.51,92.18,92.2,117700.0,64.8876,64.9227,64.6911,64.7051,117700.0
2011-08-08 09:30:00,86.68,88.34,86.53,88.34,219400.0,60.8313,61.9962,60.726,61.9962,219400.0
2011-08-08 09:35:00,88.38,89.62,88.25,89.52,118300.0,62.0243,62.8945,61.9331,62.8243,118300.0
2011-08-08 09:40:00,89.47,89.69,88.19,88.99,110000.0,62.7893,62.9436,61.891,62.4524,110000.0
2011-08-08 09:45:00,88.99,89.01,88.05,88.3,69300.0,62.4524,62.4664,61.7927,61.9682,69300.0
2011-08-08 09:50:00,88.32,88.85,87.75,88.39,91300.0,61.9822,62.3541,61.5822,62.0313,91300.0
2011-08-08 09:55:00,88.46,88.91,87.16,88.59,70000.0,62.0804,62.3962,61.1681,62.1717,70000.0
2011-08-08 10:00:00,88.69,88.88,87.91,88.34,71900.0,62.2419,62.3752,61.6945,61.9962,71900.0
2011-08-08 10:05:00,88.38,88.85,88.36,88.58,88100.0,62.0243,62.3541,62.0103,62.1647,88100.0
2011-08-08 10:10:00,88.55,88.67,88.11,88.24,84100.0,62.1436,62.2278,61.8348,61.926,84100.0
2011-08-08 10:15:00,88.24,88.26,87.25,87.81,126400.0,61.926,61.9401,61.2313,61.6243,126400.0
2011-08-08 10:20:00,87.64,87.73,87.04,87.53,82600.0,61.505,61.5681,61.0839,61.4278,82600.0
2011-08-08 10:25:00,87.45,87.6,86.5,86.7,134800.0,61.3716,61.4769,60.7049,60.8453,134800.0
2011-08-08 10:30:00,86.7,87.09,86.15,86.4,130300.0,60.8453,61.119,60.4593,60.6348,130300.0
2011-08-08 10:35:00,86.4,86.48,85.58,86.17,143100.0,60.6348,60.6909,60.0593,60.4733,143100.0
2011-08-08 10:40:00,86.15,87.37,85.9,86.96,98100.0,60.4593,61.3155,60.2839,61.0278,98100.0
2011-08-08 10:45:00,87.02,87.82,86.5,87.64,74800.0,61.0699,61.6313,60.7049,61.505,74800.0
2011-08-08 10:50:00,87.71,87.89,87.37,87.4,47400.0,61.5541,61.6804,61.3155,61.3365,47400.0
2011-08-08 10:55:00,87.37,87.47,86.8,87.01,82900.0,61.3155,61.3857,60.9155,61.0628,82900.0
2011-08-08 11:00:00,86.92,87.66,86.74,87.66,62800.0,60.9997,61.519,60.8734,61.519,62800.0
2011-08-08 11:05:00,87.6,88.64,87.46,88.56,40400.0,61.4769,62.2068,61.3787,62.1506,40400.0
2011-08-08 11:10:00,88.63,89.38,88.49,89.12,110300.0,62.1997,62.7261,62.1015,62.5436,110300.0
2011-08-08 11:15:00,89.1,89.34,88.52,88.85,68100.0,62.5296,62.698,62.1226,62.3541,68100.0
2011-08-08 11:20:00,88.79,88.83,88.35,88.53,33200.0,62.312,62.3401,62.0032,62.1296,33200.0
2011-08-08 11:25:00,88.59,88.8,88.28,88.28,50100.0,62.1717,62.3191,61.9541,61.9541,50100.0
2011-08-08 11:30:00,88.31,88.34,87.81,88.0,38300.0,61.9752,61.9962,61.6243,61.7576,38300.0
2011-08-08 11:35:00,88.13,88.16,87.64,88.16,25400.0,61.8489,61.8699,61.505,61.8699,25400.0
2011-08-08 11:40:00,88.09,88.48,87.82,87.93,25700.0,61.8208,62.0945,61.6313,61.7085,25700.0
2011-08-08 11:45:00,87.95,88.3,87.64,88.28,31800.0,61.7225,61.9682,61.505,61.9541,31800.0
2011-08-08 11:50:00,88.32,88.56,88.09,88.43,37100.0,61.9822,62.1506,61.8208,62.0594,37100.0
2011-08-08 11:55:00,88.49,88.53,88.02,88.18,32500.0,62.1015,62.1296,61.7717,61.8839,32500.0
2011-08-08 12:00:00,88.14,88.14,87.55,87.55,25400.0,61.8559,61.8559,61.4418,61.4418,25400.0
2011-08-08 12:05:00,87.67,88.02,87.56,87.84,46500.0,61.526,61.7717,61.4488,61.6453,46500.0
2011-08-08 12:10:00,87.83,88.02,87.63,87.71,29400.0,61.6383,61.7717,61.498,61.5541,29400.0
2011-08-08 12:15:00,87.65,87.7,87.03,87.07,52200.0,61.512,61.5471,61.0769,61.105,52200.0
2011-08-08 12:20:00,87.03,87.56,86.91,87.37,41600.0,61.0769,61.4488,60.9927,61.3155,41600.0
2011-08-08 12:25:00,87.35,87.35,86.8,86.88,33400.0,61.3015,61.3015,60.9155,60.9716,33400.0
2011-08-08 12:30:00,86.96,87.13,86.71,86.86,58600.0,61.0278,61.1471,60.8523,60.9576,58600.0
2011-08-08 12:35:00,86.86,87.01,86.54,86.72,76400.0,60.9576,61.0628,60.733,60.8593,76400.0
2011-08-08 12:40:00,86.66,87.44,86.59,86.99,40600.0,60.8172,61.3646,60.7681,61.0488,40600.0
2011-08-08 12:45:00,86.95,87.49,86.8,87.46,35900.0,61.0207,61.3997,60.9155,61.3787,35900.0
2011-08-08 12:50:00,87.36,87.6,87.21,87.31,40300.0,61.3085,61.4769,61.2032,61.2734,40300.0
2011-08-08 12:55:00,87.35,87.51,87.02,87.12,33100.0,61.3015,61.4137,61.0699,61.14,33100.0
2011-08-08 13:00:00,87.06,87.56,87.06,87.11,16800.0,61.0979,61.4488,61.0979,61.133,16800.0
2011-08-08 13:05:00,87.13,87.33,86.87,86.95,24900.0,61.1471,61.2874,60.9646,61.0207,24900.0
2011-08-08 13:10:00,86.84,87.1,86.23,86.23,65300.0,60.9435,61.126,60.5154,60.5154,65300.0
2011-08-08 13:15:00,86.27,86.79,86.01,86.64,56200.0,60.5435,60.9085,60.3611,60.8032,56200.0
2011-08-08 13:20:00,86.51,86.95,86.38,86.74,25200.0,60.712,61.0207,60.6207,60.8734,25200.0
2011-08-08 13:25:00,86.66,86.99,86.66,86.75,49700.0,60.8172,61.0488,60.8172,60.8804,49700.0
2011-08-08 13:30:00,86.76,86.78,86.5,86.53,25200.0,60.8874,60.9014,60.7049,60.726,25200.0
2011-08-08 13:35:00,86.53,86.54,86.01,86.08,42900.0,60.726,60.733,60.3611,60.4102,42900.0
2011-08-08 13:40:00,86.06,86.34,85.7,85.82,64300.0,60.3961,60.5926,60.1435,60.2277,64300.0
2011-08-08 13:45:00,85.82,85.92,85.16,85.4,96200.0,60.2277,60.2979,59.7645,59.933,96200.0
2011-08-08 13:50:00,85.4,86.01,85.2,85.71,47800.0,59.933,60.3611,59.7926,60.1505,47800.0
2011-08-08 13:55:00,85.71,85.85,85.1,85.16,39700.0,60.1505,60.2488,59.7224,59.7645,39700.0
2011-08-08 14:00:00,85.24,86.0,85.15,86.0,71300.0,59.8207,60.354,59.7575,60.354,71300.0
2011-08-08 14:05:00,86.0,86.0,85.2,85.45,60000.0,60.354,60.354,59.7926,59.9681,60000.0
2011-08-08 14:10:00,85.48,85.78,85.0,85.08,39000.0,59.9891,60.1996,59.6522,59.7084,39000.0
2011-08-08 14:15:00,85.01,85.09,84.35,84.94,84300.0,59.6593,59.7154,59.1961,59.6101,84300.0
2011-08-08 14:20:00,84.89,85.11,83.79,83.88,86300.0,59.575,59.7294,58.8031,58.8662,86300.0
2011-08-08 14:25:00,83.97,84.41,83.01,84.26,121900.0,58.9294,59.2382,58.2557,59.1329,121900.0
2011-08-08 14:30:00,84.26,85.83,84.19,85.75,95200.0,59.1329,60.2347,59.0838,60.1786,95200.0
2011-08-08 14:35:00,85.76,86.02,85.4,85.45,63100.0,60.1856,60.3681,59.933,59.9681,63100.0
2011-08-08 14:40:00,85.43,85.94,85.37,85.71,58300.0,59.954,60.3119,59.9119,60.1505,58300.0
2011-08-08 14:45:00,85.71,85.71,84.9,84.96,33600.0,60.1505,60.1505,59.5821,59.6242,33600.0
2011-08-08 14:50:00,85.06,85.12,84.65,84.72,66100.0,59.6944,59.7365,59.4066,59.4557,66100.0
2011-08-08 14:55:00,84.7,84.79,84.36,84.7,57000.0,59.4417,59.5049,59.2031,59.4417,57000.0
2011-08-08 15:00:00,84.66,85.05,84.66,85.04,52600.0,59.4136,59.6873,59.4136,59.6803,52600.0
2011-08-08 15:05:00,85.05,85.6,84.73,85.6,63500.0,59.6873,60.0733,59.4628,60.0733,63500.0
2011-08-08 15:10:00,85.62,86.2,85.47,86.14,111200.0,60.0874,60.4944,59.9821,60.4523,111200.0
2011-08-08 15:15:00,86.16,87.11,85.8,86.91,133500.0,60.4663,61.133,60.2137,60.9927,133500.0
2011-08-08 15:20:00,86.92,86.96,86.47,86.91,77900.0,60.9997,61.0278,60.6839,60.9927,77900.0
2011-08-08 15:25:00,86.92,86.92,85.8,86.16,99800.0,60.9997,60.9997,60.2137,60.4663,99800.0
2011-08-08 15:30:00,86.14,86.17,85.46,85.51,55900.0,60.4523,60.4733,59.9751,60.0102,55900.0
2011-08-08 15:35:00,85.48,85.54,85.2,85.44,72800.0,59.9891,60.0312,59.7926,59.961,72800.0
2011-08-08 15:40:00,85.45,85.61,84.9,84.9,87900.0,59.9681,60.0803,59.5821,59.5821,87900.0
2011-08-08 15:45:00,84.91,84.91,83.68,84.02,169500.0,59.5891,59.5891,58.7259,58.9645,169500.0
2011-08-08 15:50:00,84.01,84.44,83.86,84.09,126400.0,58.9575,59.2592,58.8522,59.0136,126400.0
2011-08-08 15:55:00,84.09,84.15,83.67,83.68,182600.0,59.0136,59.0557,58.7189,58.7259,182600.0
2011-08-09 09:30:00,86.04,87.29,86.04,86.38,159700.0,60.3821,61.2593,60.3821,60.6207,159700.0
2011-08-09 09:35:00,86.14,86.75,86.0,86.19,133300.0,60.4523,60.8804,60.354,60.4874,133300.0
2011-08-09 09:40:00,86.21,86.27,84.0,84.0,130300.0,60.5014,60.5435,58.9505,58.9505,130300.0
2011-08-09 09:45:00,84.0,85.0,83.84,84.84,148000.0,58.9505,59.6522,58.8382,59.54,148000.0
2011-08-09 09:50:00,84.84,85.48,84.71,85.22,128600.0,59.54,59.9891,59.4487,59.8066,128600.0
2011-08-09 09:55:00,85.3,85.84,85.22,85.48,123600.0,59.8628,60.2418,59.8066,59.9891,123600.0
2011-08-09 10:00:00,85.58,86.67,85.49,86.62,111100.0,60.0593,60.8242,59.9961,60.7891,111100.0
2011-08-09 10:05:00,86.63,86.89,85.84,86.21,70300.0,60.7962,60.9786,60.2418,60.5014,70300.0
2011-08-09 10:10:00,86.11,86.74,85.88,86.67,69700.0,60.4312,60.8734,60.2698,60.8242,69700.0
2011-08-09 10:15:00,86.71,86.9,85.69,86.0,89800.0,60.8523,60.9856,60.1365,60.354,89800.0
2011-08-09 10:20:00,86.06,86.14,85.5,86.07,79000.0,60.3961,60.4523,60.0031,60.4032,79000.0
2011-08-09 10:25:00,86.09,86.94,86.06,86.74,107200.0,60.4172,61.0137,60.3961,60.8734,107200.0
2011-08-09 10:30:00,86.75,87.49,86.58,87.44,59700.0,60.8804,61.3997,60.7611,61.3646,59700.0
2011-08-09 10:35:00,87.42,87.47,86.81,86.91,62300.0,61.3506,61.3857,60.9225,60.9927,62300.0
2011-08-09 10:40:00,86.87,87.04,86.62,86.8,92800.0,60.9646,61.0839,60.7891,60.9155,92800.0
2011-08-09 10:45:00,86.84,87.65,86.84,87.45,76700.0,60.9435,61.512,60.9435,61.3716,76700.0
2011-08-09 10:50:00,87.45,87.77,87.15,87.27,63500.0,61.3716,61.5962,61.1611,61.2453,63500.0
2011-08-09 10:55:00,87.25,87.75,87.1,87.34,63700.0,61.2313,61.5822,61.126,61.2944,63700.0
2011-08-09 11:00:00,87.31,87.43,86.7,86.84,78000.0,61.2734,61.3576,60.8453,60.9435,78000.0
2011-08-09 11:05:00,86.86,87.4,86.84,87.16,114700.0,60.9576,61.3365,60.9435,61.1681,114700.0
2011-08-09 11:10:00,87.15,87.2,86.74,87.15,80600.0,61.1611,61.1962,60.8734,61.1611,80600.0
2011-08-09 11:15:00,87.16,87.25,86.9,86.97,77700.0,61.1681,61.2313,60.9856,61.0348,77700.0
2011-08-09 11:20:00,87.0,87.12,86.89,87.08,59400.0,61.0558,61.14,60.9786,61.112,59400.0
2011-08-09 11:25:00,87.1,87.68,87.01,87.64,73400.0,61.126,61.533,61.0628,61.505,73400.0
2011-08-09 11:30:00,87.66,87.7,87.41,87.7,42600.0,61.519,61.5471,61.3436,61.5471,42600.0
2011-08-09 11:35:00,87.7,87.9,87.49,87.84,78700.0,61.5471,61.6874,61.3997,61.6453,78700.0
2011-08-09 11:40:00,87.83,87.94,87.66,87.84,36600.0,61.6383,61.7155,61.519,61.6453,36600.0
2011-08-09 11:45:00,87.89,87.93,87.77,87.84,70700.0,61.6804,61.7085,61.5962,61.6453,70700.0
2011-08-09 11:50:00,87.84,88.4,87.75,88.39,78100.0,61.6453,62.0383,61.5822,62.0313,78100.0
2011-08-09 11:55:00,88.39,88.75,88.39,88.64,52000.0,62.0313,62.284,62.0313,62.2068,52000.0
2011-08-09 12:00:00,88.6,88.93,88.42,88.47,56800.0,62.1787,62.4103,62.0524,62.0875,56800.0
2011-08-09 12:05:00,88.48,88.71,88.15,88.71,46400.0,62.0945,62.2559,61.8629,62.2559,46400.0
2011-08-09 12:10:00,88.7,88.72,88.32,88.44,43600.0,62.2489,62.2629,61.9822,62.0664,43600.0
2011-08-09 12:15:00,88.47,88.7,88.43,88.59,47200.0,62.0875,62.2489,62.0594,62.1717,47200.0
2011-08-09 12:20:00,88.58,88.66,88.45,88.58,32600.0,62.1647,62.2208,62.0734,62.1647,32600.0
2011-08-09 12:25:00,88.57,88.61,88.2,88.31,36100.0,62.1576,62.1857,61.898,61.9752,36100.0
2011-08-09 12:30:00,88.32,88.38,88.15,88.26,30500.0,61.9822,62.0243,61.8629,61.9401,30500.0
2011-08-09 12:35:00,88.32,88.63,88.28,88.36,23400.0,61.9822,62.1997,61.9541,62.0103,23400.0
2011-08-09 12:40:00,88.36,88.44,88.04,88.16,29200.0,62.0103,62.0664,61.7857,61.8699,29200.0
2011-08-09 12:45:00,88.17,88.19,87.91,87.93,30000.0,61.8769,61.891,61.6945,61.7085,30000.0
2011-08-09 12:50:00,87.91,87.92,87.65,87.92,34000.0,61.6945,61.7015,61.512,61.7015,34000.0
2011-08-09 12:55:00,87.96,87.97,87.58,87.6,32500.0,61.7295,61.7366,61.4629,61.4769,32500.0
2011-08-09 13:00:00,87.54,87.61,87.1,87.25,55000.0,61.4348,61.4839,61.126,61.2313,55000.0
2011-08-09 13:05:00,87.27,87.81,87.15,87.77,41000.0,61.2453,61.6243,61.1611,61.5962,41000.0
2011-08-09 13:10:00,87.76,88.0,87.63,87.95,31400.0,61.5892,61.7576,61.498,61.7225,31400.0
2011-08-09 13:15:00,87.98,88.0,87.82,87.86,32500.0,61.7436,61.7576,61.6313,61.6594,32500.0
2011-08-09 13:20:00,87.84,87.89,87.77,87.83,29700.0,61.6453,61.6804,61.5962,61.6383,29700.0
2011-08-09 13:25:00,87.81,87.92,87.77,87.77,31700.0,61.6243,61.7015,61.5962,61.5962,31700.0
2011-08-09 13:30:00,87.78,87.89,87.77,87.79,79900.0,61.6032,61.6804,61.5962,61.6102,79900.0
2011-08-09 13:35:00,87.79,87.89,87.73,87.74,48300.0,61.6102,61.6804,61.5681,61.5752,48300.0
2011-08-09 13:40:00,87.75,87.81,87.59,87.79,33400.0,61.5822,61.6243,61.4699,61.6102,33400.0
2011-08-09 13:45:00,87.81,87.86,87.18,87.28,50800.0,61.6243,61.6594,61.1822,61.2523,50800.0
2011-08-09 13:50:00,87.31,87.53,86.95,87.0,51300.0,61.2734,61.4278,61.0207,61.0558,51300.0
2011-08-09 13:55:00,87.0,87.51,86.99,87.3,63300.0,61.0558,61.4137,61.0488,61.2664,63300.0
2011-08-09 14:00:00,87.32,87.73,87.31,87.5,60700.0,61.2804,61.5681,61.2734,61.4067,60700.0
2011-08-09 14:05:00,87.51,87.51,87.19,87.47,38200.0,61.4137,61.4137,61.1892,61.3857,38200.0
2011-08-09 14:10:00,87.47,87.6,87.16,87.33,43400.0,61.3857,61.4769,61.1681,61.2874,43400.0
2011-08-09 14:15:00,87.33,88.45,87.13,87.72,120300.0,61.2874,62.0734,61.1471,61.5611,120300.0
2011-08-09 14:20:00,87.68,87.69,85.58,86.29,103200.0,61.533,61.5401,60.0593,60.5576,103200.0
2011-08-09 14:25:00,86.13,87.43,86.0,87.3,90200.0,60.4453,61.3576,60.354,61.2664,90200.0
2011-08-09 14:30:00,87.34,87.39,86.97,87.0,90200.0,61.2944,61.3295,61.0348,61.0558,90200.0
2011-08-09 14:35:00,87.01,87.05,85.88,85.91,107000.0,61.0628,61.0909,60.2698,60.2909,107000.0
2011-08-09 14:40:00,85.9,85.98,84.27,84.28,112700.0,60.2839,60.34,59.1399,59.147,112700.0
2011-08-09 14:45:00,84.33,85.7,84.11,85.3,122600.0,59.182,60.1435,59.0277,59.8628,122600.0
2011-08-09 14:50:00,85.31,86.76,85.31,86.17,114900.0,59.8698,60.8874,59.8698,60.4733,114900.0
2011-08-09 14:55:00,86.17,86.33,85.51,85.63,63600.0,60.4733,60.5856,60.0102,60.0944,63600.0
2011-08-09 15:00:00,85.57,86.56,85.1,86.48,87400.0,60.0523,60.747,59.7224,60.6909,87400.0
2011-08-09 15:05:00,86.5,86.81,86.22,86.45,75400.0,60.7049,60.9225,60.5084,60.6698,75400.0
2011-08-09 15:10:00,86.46,87.96,86.45,87.86,131900.0,60.6769,61.7295,60.6698,61.6594,131900.0
2011-08-09 15:15:00,87.82,88.67,87.76,88.38,100200.0,61.6313,62.2278,61.5892,62.0243,100200.0
2011-08-09 15:20:00,88.39,88.39,87.85,88.3,73400.0,62.0313,62.0313,61.6524,61.9682,73400.0
2011-08-09 15:25:00,88.28,89.0,87.99,88.8,96700.0,61.9541,62.4594,61.7506,62.3191,96700.0
2011-08-09 15:30:00,88.81,88.93,88.25,88.41,105600.0,62.3261,62.4103,61.9331,62.0454,105600.0
2011-08-09 15:35:00,88.41,88.75,88.07,88.71,74700.0,62.0454,62.284,61.8067,62.2559,74700.0
2011-08-09 15:40:00,88.71,89.69,88.71,89.63,123300.0,62.2559,62.9436,62.2559,62.9015,123300.0
2011-08-09 15:45:00,89.63,90.38,89.61,90.31,152500.0,62.9015,63.4279,62.8875,63.3788,152500.0
2011-08-09 15:50:00,90.32,90.37,90.01,90.2,226500.0,63.3858,63.4209,63.1682,63.3016,226500.0
2011-08-09 15:55:00,90.22,91.28,90.2,91.12,354700.0,63.3156,64.0595,63.3016,63.9472,354700.0
2011-08-10 09:30:00,88.93,88.93,86.0,86.5,287300.0,62.4103,62.4103,60.354,60.7049,287300.0
2011-08-10 09:35:00,86.54,86.92,86.14,86.88,157700.0,60.733,60.9997,60.4523,60.9716,157700.0
2011-08-10 09:40:00,86.88,88.5,86.61,88.29,257700.0,60.9716,62.1085,60.7821,61.9611,257700.0
2011-08-10 09:45:00,88.35,88.44,87.56,87.88,217100.0,62.0032,62.0664,61.4488,61.6734,217100.0
2011-08-10 09:50:00,87.89,88.17,87.15,87.49,104400.0,61.6804,61.8769,61.1611,61.3997,104400.0
2011-08-10 09:55:00,87.49,87.6,86.76,86.87,116100.0,61.3997,61.4769,60.8874,60.9646,116100.0
2011-08-10 10:00:00,86.87,87.38,86.35,87.18,115800.0,60.9646,61.3225,60.5997,61.1822,115800.0
2011-08-10 10:05:00,87.19,87.76,87.1,87.61,106500.0,61.1892,61.5892,61.126,61.4839,106500.0
2011-08-10 10:10:00,87.55,87.6,86.2,86.9,76500.0,61.4418,61.4769,60.4944,60.9856,76500.0
2011-08-10 10:15:00,86.88,87.52,86.59,87.19,78700.0,60.9716,61.4208,60.7681,61.1892,78700.0
2011-08-10 10:20:00,87.2,87.57,86.24,86.67,145100.0,61.1962,61.4558,60.5225,60.8242,145100.0
2011-08-10 10:25:00,86.68,87.48,86.5,87.06,80000.0,60.8313,61.3927,60.7049,61.0979,80000.0
2011-08-10 10:30:00,87.11,89.0,86.75,88.43,144200.0,61.133,62.4594,60.8804,62.0594,144200.0
2011-08-10 10:35:00,88.53,88.66,87.75,88.43,103400.0,62.1296,62.2208,61.5822,62.0594,103400.0
2011-08-10 10:40:00,88.36,88.96,87.87,87.87,88400.0,62.0103,62.4313,61.6664,61.6664,88400.0
2011-08-10 10:45:00,87.87,88.17,87.45,87.96,89200.0,61.6664,61.8769,61.3716,61.7295,89200.0
2011-08-10 10:50:00,88.04,88.06,87.26,87.5,97000.0,61.7857,61.7997,61.2383,61.4067,97000.0
2011-08-10 10:55:00,87.55,88.72,87.47,88.24,84800.0,61.4418,62.2629,61.3857,61.926,84800.0
2011-08-10 11:00:00,88.38,88.38,87.14,87.14,120600.0,62.0243,62.0243,61.1541,61.1541,120600.0
2011-08-10 11:05:00,87.24,87.91,87.17,87.78,57900.0,61.2243,61.6945,61.1751,61.6032,57900.0
2011-08-10 11:10:00,87.84,88.0,87.61,87.61,40200.0,61.6453,61.7576,61.4839,61.4839,40200.0
2011-08-10 11:15:00,87.61,88.28,87.49,87.95,61800.0,61.4839,61.9541,61.3997,61.7225,61800.0
2011-08-10 11:20:00,87.95,88.24,87.43,87.52,42100.0,61.7225,61.926,61.3576,61.4208,42100.0
2011-08-10 11:25:00,87.45,87.6,87.03,87.24,41200.0,61.3716,61.4769,61.0769,61.2243,41200.0
2011-08-10 11:30:00,87.35,87.78,87.11,87.57,41300.0,61.3015,61.6032,61.133,61.4558,41300.0
2011-08-10 11:35:00,87.55,87.63,86.84,87.25,44800.0,61.4418,61.498,60.9435,61.2313,44800.0
2011-08-10 11:40:00,87.16,88.02,86.95,87.85,71800.0,61.1681,61.7717,61.0207,61.6524,71800.0
2011-08-10 11:45:00,87.89,87.93,87.31,87.39,38300.0,61.6804,61.7085,61.2734,61.3295,38300.0
2011-08-10 11:50:00,87.4,88.3,87.4,88.3,51700.0,61.3365,61.9682,61.3365,61.9682,51700.0
2011-08-10 11:55:00,88.31,88.75,88.1,88.36,59900.0,61.9752,62.284,61.8278,62.0103,59900.0
2011-08-10 12:00:00,88.31,88.61,87.87,88.34,47500.0,61.9752,62.1857,61.6664,61.9962,47500.0
2011-08-10 12:05:00,88.48,88.86,88.46,88.6,38000.0,62.0945,62.3612,62.0804,62.1787,38000.0
2011-08-10 12:10:00,88.51,88.61,88.25,88.55,36800.0,62.1155,62.1857,61.9331,62.1436,36800.0
2011-08-10 12:15:00,88.55,88.88,88.5,88.86,65600.0,62.1436,62.3752,62.1085,62.3612,65600.0
2011-08-10 12:20:00,88.84,88.88,88.31,88.56,40800.0,62.3471,62.3752,61.9752,62.1506,40800.0
2011-08-10 12:25:00,88.54,88.6,88.0,88.0,37300.0,62.1366,62.1787,61.7576,61.7576,37300.0
2011-08-10 12:30:00,87.99,88.37,87.9,88.22,34500.0,61.7506,62.0173,61.6874,61.912,34500.0
2011-08-10 12:35:00,88.19,88.34,87.51,87.62,73900.0,61.891,61.9962,61.4137,61.4909,73900.0
2011-08-10 12:40:00,87.64,87.93,87.42,87.82,47600.0,61.505,61.7085,61.3506,61.6313,47600.0
2011-08-10 12:45:00,87.84,88.27,87.81,88.03,34400.0,61.6453,61.9471,61.6243,61.7787,34400.0
2011-08-10 12:50:00,88.01,88.53,87.94,88.41,35300.0,61.7646,62.1296,61.7155,62.0454,35300.0
2011-08-10 12:55:00,88.35,88.86,88.15,88.77,48200.0,62.0032,62.3612,61.8629,62.298,48200.0
2011-08-10 13:00:00,88.66,88.74,88.19,88.73,50600.0,62.2208,62.2769,61.891,62.2699,50600.0
2011-08-10 13:05:00,88.75,88.83,88.19,88.61,38400.0,62.284,62.3401,61.891,62.1857,38400.0
2011-08-10 13:10:00,88.65,88.9,88.23,88.56,46000.0,62.2138,62.3892,61.919,62.1506,46000.0
2011-08-10 13:15:00,88.6,88.77,88.01,88.09,55000.0,62.1787,62.298,61.7646,61.8208,55000.0
2011-08-10 13:20:00,88.12,88.42,87.86,88.06,42500.0,61.8418,62.0524,61.6594,61.7997,42500.0
2011-08-10 13:25:00,88.06,88.45,87.75,88.07,114800.0,61.7997,62.0734,61.5822,61.8067,114800.0
2011-08-10 13:30:00,88.04,88.25,87.66,88.06,94100.0,61.7857,61.9331,61.519,61.7997,94100.0
2011-08-10 13:35:00,88.06,88.1,87.66,87.73,106600.0,61.7997,61.8278,61.519,61.5681,106600.0
2011-08-10 13:40:00,87.74,88.0,87.34,87.56,48700.0,61.5752,61.7576,61.2944,61.4488,48700.0
2011-08-10 13:45:00,87.7,88.63,87.7,88.17,55600.0,61.5471,62.1997,61.5471,61.8769,55600.0
2011-08-10 13:50:00,88.19,88.5,88.07,88.42,105000.0,61.891,62.1085,61.8067,62.0524,105000.0
2011-08-10 13:55:00,88.41,88.6,87.92,88.3,170900.0,62.0454,62.1787,61.7015,61.9682,170900.0
2011-08-10 14:00:00,88.31,88.63,87.9,88.17,127200.0,61.9752,62.1997,61.6874,61.8769,127200.0
2011-08-10 14:05:00,88.26,88.83,88.14,88.6,129900.0,61.9401,62.3401,61.8559,62.1787,129900.0
2011-08-10 14:10:00,88.61,89.4,88.54,89.21,127000.0,62.1857,62.7401,62.1366,62.6068,127000.0
2011-08-10 14:15:00,89.11,89.28,88.41,88.84,54400.0,62.5366,62.6559,62.0454,62.3471,54400.0
2011-08-10 14:20:00,88.83,89.46,88.73,89.12,38100.0,62.3401,62.7822,62.2699,62.5436,38100.0
2011-08-10 14:25:00,89.13,89.69,89.03,89.13,65300.0,62.5506,62.9436,62.4805,62.5506,65300.0
2011-08-10 14:30:00,89.08,89.4,88.85,88.93,42500.0,62.5156,62.7401,62.3541,62.4103,42500.0
2011-08-10 14:35:00,88.88,89.3,88.73,88.88,63800.0,62.3752,62.6699,62.2699,62.3752,63800.0
2011-08-10 14:40:00,88.87,89.28,88.87,89.2,45000.0,62.3682,62.6559,62.3682,62.5998,45000.0
2011-08-10 14:45:00,89.18,89.58,88.98,89.17,43100.0,62.5857,62.8664,62.4454,62.5787,43100.0
2011-08-10 14:50:00,89.14,89.24,88.43,88.53,45300.0,62.5577,62.6278,62.0594,62.1296,45300.0
2011-08-10 14:55:00,88.55,88.84,88.3,88.3,33700.0,62.1436,62.3471,61.9682,61.9682,33700.0
2011-08-10 15:00:00,88.35,88.5,88.14,88.35,36400.0,62.0032,62.1085,61.8559,62.0032,36400.0
2011-08-10 15:05:00,88.38,88.57,87.58,87.65,68500.0,62.0243,62.1576,61.4629,61.512,68500.0
2011-08-10 15:10:00,87.55,88.09,87.41,87.48,76800.0,61.4418,61.8208,61.3436,61.3927,76800.0
2011-08-10 15:15:00,87.51,88.09,87.2,87.85,39200.0,61.4137,61.8208,61.1962,61.6524,39200.0
2011-08-10 15:20:00,87.85,88.43,87.82,88.36,35900.0,61.6524,62.0594,61.6313,62.0103,35900.0
2011-08-10 15:25:00,88.45,88.75,87.7,87.8,70900.0,62.0734,62.284,61.5471,61.6173,70900.0
2011-08-10 15:30:00,87.93,87.93,87.01,87.02,87100.0,61.7085,61.7085,61.0628,61.0699,87100.0
2011-08-10 15:35:00,87.11,87.83,87.09,87.77,52400.0,61.133,61.6383,61.119,61.5962,52400.0
2011-08-10 15:40:00,87.83,88.2,87.25,87.58,82800.0,61.6383,61.898,61.2313,61.4629,82800.0
2011-08-10 15:45:00,87.42,87.47,87.05,87.42,79200.0,61.3506,61.3857,61.0909,61.3506,79200.0
2011-08-10 15:50:00,87.42,87.42,86.48,86.61,113100.0,61.3506,61.3506,60.6909,60.7821,113100.0
2011-08-10 15:55:00,86.55,86.63,86.0,86.26,175100.0,60.74,60.7962,60.354,60.5365,175100.0
2011-08-11 09:30:00,87.51,89.0,87.15,89.0,136300.0,61.4137,62.4594,61.1611,62.4594,136300.0
2011-08-11 09:35:00,88.96,89.7,88.65,88.71,145700.0,62.4313,62.9507,62.2138,62.2559,145700.0
2011-08-11 09:40:00,88.79,89.09,87.5,87.5,70200.0,62.312,62.5226,61.4067,61.4067,70200.0
2011-08-11 09:45:00,87.56,88.91,87.51,88.03,73800.0,61.4488,62.3962,61.4137,61.7787,73800.0
2011-08-11 09:50:00,87.87,88.06,87.25,87.69,68100.0,61.6664,61.7997,61.2313,61.5401,68100.0
2011-08-11 09:55:00,87.69,88.59,87.3,88.25,53400.0,61.5401,62.1717,61.2664,61.9331,53400.0
2011-08-11 10:00:00,88.28,89.1,88.03,88.91,62100.0,61.9541,62.5296,61.7787,62.3962,62100.0
2011-08-11 10:05:00,88.98,88.98,88.14,88.66,55400.0,62.4454,62.4454,61.8559,62.2208,55400.0
2011-08-11 10:10:00,88.52,88.61,87.85,88.36,51400.0,62.1226,62.1857,61.6524,62.0103,51400.0
2011-08-11 10:15:00,88.41,89.46,88.41,89.19,81700.0,62.0454,62.7822,62.0454,62.5928,81700.0
2011-08-11 10:20:00,89.17,89.5,88.65,89.24,44700.0,62.5787,62.8103,62.2138,62.6278,44700.0
2011-08-11 10:25:00,89.25,89.62,88.79,88.79,53300.0,62.6349,62.8945,62.312,62.312,53300.0
2011-08-11 10:30:00,88.92,89.5,88.87,89.27,72400.0,62.4033,62.8103,62.3682,62.6489,72400.0
2011-08-11 10:35:00,89.23,89.44,88.69,89.35,37700.0,62.6208,62.7682,62.2419,62.705,37700.0
2011-08-11 10:40:00,89.25,89.47,88.86,89.47,86700.0,62.6349,62.7893,62.3612,62.7893,86700.0
2011-08-11 10:45:00,89.5,90.45,89.31,90.43,76200.0,62.8103,63.477,62.677,63.463,76200.0
2011-08-11 10:50:00,90.42,90.66,90.3,90.39,82700.0,63.456,63.6244,63.3717,63.4349,82700.0
2011-08-11 10:55:00,90.3,90.57,89.96,90.0,48200.0,63.3717,63.5612,63.1331,63.1612,48200.0
2011-08-11 11:00:00,90.0,90.38,89.67,90.36,70800.0,63.1612,63.4279,62.9296,63.4138,70800.0
2011-08-11 11:05:00,90.27,90.54,89.96,90.27,46500.0,63.3507,63.5402,63.1331,63.3507,46500.0
2011-08-11 11:10:00,90.28,90.38,89.8,90.0,79600.0,63.3577,63.4279,63.0208,63.1612,79600.0
2011-08-11 11:15:00,90.08,90.08,89.71,89.89,79100.0,63.2173,63.2173,62.9577,63.084,79100.0
2011-08-11 11:20:00,90.0,90.07,89.65,89.7,53500.0,63.1612,63.2103,62.9156,62.9507,53500.0
2011-08-11 11:25:00,89.73,90.18,89.45,89.98,39400.0,62.9717,63.2875,62.7752,63.1472,39400.0
2011-08-11 11:30:00,89.91,90.3,89.85,89.85,38400.0,63.098,63.3717,63.0559,63.0559,38400.0
2011-08-11 11:35:00,89.89,89.95,89.45,89.9,35700.0,63.084,63.1261,62.7752,63.091,35700.0
2011-08-11 11:40:00,89.94,90.0,89.72,89.92,30900.0,63.1191,63.1612,62.9647,63.1051,30900.0
2011-08-11 11:45:00,89.96,90.24,89.78,89.84,31700.0,63.1331,63.3296,63.0068,63.0489,31700.0
2011-08-11 11:50:00,89.89,90.3,89.78,90.24,33700.0,63.084,63.3717,63.0068,63.3296,33700.0
2011-08-11 11:55:00,90.19,90.35,89.91,90.03,20800.0,63.2945,63.4068,63.098,63.1823,20800.0
2011-08-11 12:00:00,90.08,90.4,89.82,90.19,36500.0,63.2173,63.4419,63.0349,63.2945,36500.0
2011-08-11 12:05:00,90.18,90.61,90.12,90.31,61600.0,63.2875,63.5893,63.2454,63.3788,61600.0
2011-08-11 12:10:00,90.34,90.41,89.96,90.36,23200.0,63.3998,63.4489,63.1331,63.4138,23200.0
2011-08-11 12:15:00,90.36,90.75,90.25,90.62,84100.0,63.4138,63.6875,63.3366,63.5963,84100.0
2011-08-11 12:20:00,90.6,90.89,90.5,90.62,53400.0,63.5823,63.7858,63.5121,63.5963,53400.0
2011-08-11 12:25:00,90.59,90.59,90.23,90.39,20800.0,63.5753,63.5753,63.3226,63.4349,20800.0
2011-08-11 12:30:00,90.3,91.0,90.3,90.85,38700.0,63.3717,63.863,63.3717,63.7577,38700.0
2011-08-11 12:35:00,90.74,91.0,90.7,90.99,46200.0,63.6805,63.863,63.6525,63.856,46200.0
2011-08-11 12:40:00,91.0,91.48,91.0,91.44,67000.0,63.863,64.1999,63.863,64.1718,67000.0
2011-08-11 12:45:00,91.41,91.79,91.36,91.36,57700.0,64.1507,64.4174,64.1156,64.1156,57700.0
2011-08-11 12:50:00,91.37,91.57,91.32,91.5,55600.0,64.1227,64.263,64.0876,64.2139,55600.0
2011-08-11 12:55:00,91.53,92.57,91.53,92.38,62500.0,64.2349,64.9648,64.2349,64.8315,62500.0
2011-08-11 13:00:00,92.38,92.43,91.58,91.64,79800.0,64.8315,64.8666,64.27,64.3121,79800.0
2011-08-11 13:05:00,91.62,91.86,91.42,91.49,43300.0,64.2981,64.4665,64.1577,64.2069,43300.0
2011-08-11 13:10:00,91.48,91.76,91.24,91.6,47500.0,64.1999,64.3964,64.0314,64.2841,47500.0
2011-08-11 13:15:00,91.65,91.77,91.16,91.17,36800.0,64.3192,64.4034,63.9753,63.9823,36800.0
2011-08-11 13:20:00,91.11,91.59,90.95,91.32,32400.0,63.9402,64.2771,63.8279,64.0876,32400.0
2011-08-11 13:25:00,91.45,91.74,91.2,91.54,27100.0,64.1788,64.3823,64.0034,64.242,27100.0
2011-08-11 13:30:00,91.54,91.69,91.2,91.56,25800.0,64.242,64.3472,64.0034,64.256,25800.0
2011-08-11 13:35:00,91.61,91.8,91.4,91.47,23400.0,64.2911,64.4244,64.1437,64.1928,23400.0
2011-08-11 13:40:00,91.38,91.69,90.66,90.83,49600.0,64.1297,64.3472,63.6244,63.7437,49600.0
2011-08-11 13:45:00,90.87,91.24,90.78,91.07,31500.0,63.7718,64.0314,63.7086,63.9121,31500.0
2011-08-11 13:50:00,91.09,91.42,90.96,91.28,36000.0,63.9262,64.1577,63.8349,64.0595,36000.0
2011-08-11 13:55:00,91.23,91.78,91.18,91.66,61100.0,64.0244,64.4104,63.9893,64.3262,61100.0
2011-08-11 14:00:00,91.65,91.76,91.28,91.43,34600.0,64.3192,64.3964,64.0595,64.1648,34600.0
2011-08-11 14:05:00,91.5,91.72,91.41,91.58,28200.0,64.2139,64.3683,64.1507,64.27,28200.0
2011-08-11 14:10:00,91.58,92.25,91.57,92.22,52400.0,64.27,64.7402,64.263,64.7192,52400.0
2011-08-11 14:15:00,92.25,92.49,92.14,92.14,62300.0,64.7402,64.9087,64.663,64.663,62300.0
2011-08-11 14:20:00,92.15,92.45,92.08,92.33,37500.0,64.6701,64.8806,64.6209,64.7964,37500.0
2011-08-11 14:25:00,92.34,92.4,91.98,92.22,54700.0,64.8034,64.8455,64.5507,64.7192,54700.0
2011-08-11 14:30:00,92.24,92.26,91.42,91.52,48000.0,64.7332,64.7473,64.1577,64.2279,48000.0
2011-08-11 14:35:00,91.5,91.88,91.5,91.78,37100.0,64.2139,64.4806,64.2139,64.4104,37100.0
2011-08-11 14:40:00,91.72,91.73,91.28,91.66,35600.0,64.3683,64.3753,64.0595,64.3262,35600.0
2011-08-11 14:45:00,91.67,91.7,91.37,91.48,24400.0,64.3332,64.3542,64.1227,64.1999,24400.0
2011-08-11 14:50:00,91.37,91.75,91.28,91.7,36100.0,64.1227,64.3893,64.0595,64.3542,36100.0
2011-08-11 14:55:00,91.77,92.14,91.55,91.93,31300.0,64.4034,64.663,64.249,64.5157,31300.0
2011-08-11 15:00:00,91.93,92.18,91.82,92.16,67000.0,64.5157,64.6911,64.4385,64.6771,67000.0
2011-08-11 15:05:00,92.19,92.44,91.93,91.93,35600.0,64.6981,64.8736,64.5157,64.5157,35600.0
2011-08-11 15:10:00,91.92,92.49,91.92,92.35,53900.0,64.5086,64.9087,64.5086,64.8104,53900.0
2011-08-11 15:15:00,92.32,92.54,92.12,92.41,35000.0,64.7894,64.9438,64.649,64.8525,35000.0
2011-08-11 15:20:00,92.34,92.72,92.33,92.59,32100.0,64.8034,65.0701,64.7964,64.9788,32100.0
2011-08-11 15:25:00,92.6,92.71,92.21,92.49,72300.0,64.9859,65.0631,64.7122,64.9087,72300.0
2011-08-11 15:30:00,92.49,92.96,92.32,92.96,88900.0,64.9087,65.2385,64.7894,65.2385,88900.0
2011-08-11 15:35:00,92.95,93.0,92.57,92.75,70400.0,65.2315,65.2666,64.9648,65.0911,70400.0
2011-08-11 15:40:00,92.79,93.19,92.73,93.15,86000.0,65.1192,65.3999,65.0771,65.3718,86000.0
2011-08-11 15:45:00,93.2,93.39,92.42,92.45,158700.0,65.4069,65.5403,64.8595,64.8806,158700.0
2011-08-11 15:50:00,92.5,92.66,92.0,92.16,105700.0,64.9157,65.028,64.5648,64.6771,105700.0
2011-08-11 15:55:00,92.14,92.51,91.68,91.79,204000.0,64.663,64.9227,64.3402,64.4174,204000.0
2011-08-12 09:30:00,94.45,94.99,94.01,94.98,151100.0,66.2842,66.6631,65.9754,66.6561,151100.0
2011-08-12 09:35:00,94.98,95.24,94.6,94.95,166300.0,66.6561,66.8386,66.3894,66.6351,166300.0
2011-08-12 09:40:00,94.94,94.99,94.37,94.7,175000.0,66.6281,66.6631,66.228,66.4596,175000.0
2011-08-12 09:45:00,94.7,95.78,94.68,95.76,184800.0,66.4596,67.2176,66.4456,67.2035,184800.0
2011-08-12 09:50:00,95.72,95.74,94.62,94.78,68700.0,67.1754,67.1895,66.4035,66.5158,68700.0
2011-08-12 09:55:00,94.78,95.03,93.8,94.68,141100.0,66.5158,66.6912,65.828,66.4456,141100.0
2011-08-12 10:00:00,94.58,94.86,93.67,94.29,110900.0,66.3754,66.5719,65.7368,66.1719,110900.0
2011-08-12 10:05:00,94.25,94.81,93.94,94.28,48600.0,66.1438,66.5368,65.9263,66.1649,48600.0
2011-08-12 10:10:00,94.37,95.0,93.95,94.84,54200.0,66.228,66.6702,65.9333,66.5579,54200.0
2011-08-12 10:15:00,94.91,95.61,94.8,95.51,69500.0,66.607,67.0983,66.5298,67.0281,69500.0
2011-08-12 10:20:00,95.41,95.59,94.98,95.1,59500.0,66.9579,67.0842,66.6561,66.7403,59500.0
2011-08-12 10:25:00,95.1,95.78,95.09,95.65,114100.0,66.7403,67.2176,66.7333,67.1263,114100.0
2011-08-12 10:30:00,95.66,95.78,95.26,95.65,89600.0,67.1333,67.2176,66.8526,67.1263,89600.0
2011-08-12 10:35:00,95.68,96.32,95.68,96.32,83800.0,67.1474,67.5965,67.1474,67.5965,83800.0
2011-08-12 10:40:00,96.35,96.4,95.14,95.29,163300.0,67.6176,67.6527,66.7684,66.8737,163300.0
2011-08-12 10:45:00,95.2,95.28,94.55,94.71,136400.0,66.8105,66.8667,66.3544,66.4666,136400.0
2011-08-12 10:50:00,94.72,94.74,94.29,94.6,57700.0,66.4737,66.4877,66.1719,66.3894,57700.0
2011-08-12 10:55:00,94.65,94.86,94.36,94.73,120800.0,66.4245,66.5719,66.221,66.4807,120800.0
2011-08-12 11:00:00,94.65,94.85,93.9,93.9,57100.0,66.4245,66.5649,65.8982,65.8982,57100.0
2011-08-12 11:05:00,93.93,94.57,93.86,94.39,30900.0,65.9192,66.3684,65.8701,66.2421,30900.0
2011-08-12 11:10:00,94.46,94.58,94.15,94.52,50300.0,66.2912,66.3754,66.0736,66.3333,50300.0
2011-08-12 11:15:00,94.45,94.64,94.37,94.43,23100.0,66.2842,66.4175,66.228,66.2701,23100.0
2011-08-12 11:20:00,94.42,94.42,93.98,94.15,37900.0,66.2631,66.2631,65.9543,66.0736,37900.0
2011-08-12 11:25:00,94.08,94.54,94.02,94.38,24400.0,66.0245,66.3473,65.9824,66.235,24400.0
2011-08-12 11:30:00,94.29,94.8,94.16,94.79,30200.0,66.1719,66.5298,66.0807,66.5228,30200.0
2011-08-12 11:35:00,94.78,95.09,94.78,94.88,34000.0,66.5158,66.7333,66.5158,66.5859,34000.0
2011-08-12 11:40:00,94.93,95.16,94.78,95.16,38500.0,66.621,66.7824,66.5158,66.7824,38500.0
2011-08-12 11:45:00,95.2,95.73,95.07,95.67,53700.0,66.8105,67.1825,66.7193,67.1404,53700.0
2011-08-12 11:50:00,95.67,95.89,95.63,95.83,27200.0,67.1404,67.2948,67.1123,67.2526,27200.0
2011-08-12 11:55:00,95.85,95.85,95.33,95.64,36600.0,67.2667,67.2667,66.9017,67.1193,36600.0
2011-08-12 12:00:00,95.57,95.64,95.21,95.41,30200.0,67.0702,67.1193,66.8175,66.9579,30200.0
2011-08-12 12:05:00,95.45,95.48,95.1,95.13,18900.0,66.986,67.007,66.7403,66.7614,18900.0
2011-08-12 12:10:00,95.14,95.16,94.8,94.9,15100.0,66.7684,66.7824,66.5298,66.6,15100.0
2011-08-12 12:15:00,94.92,95.27,94.89,95.17,18800.0,66.614,66.8596,66.593,66.7895,18800.0
2011-08-12 12:20:00,95.2,95.37,95.09,95.23,40600.0,66.8105,66.9298,66.7333,66.8316,40600.0
2011-08-12 12:25:00,95.14,95.16,94.84,95.12,29200.0,66.7684,66.7824,66.5579,66.7544,29200.0
2011-08-12 12:30:00,95.2,95.21,94.83,95.12,52800.0,66.8105,66.8175,66.5509,66.7544,52800.0
2011-08-12 12:35:00,95.05,95.21,94.71,94.78,18800.0,66.7052,66.8175,66.4666,66.5158,18800.0
2011-08-12 12:40:00,94.78,95.01,94.61,94.9,22500.0,66.5158,66.6772,66.3965,66.6,22500.0
2011-08-12 12:45:00,94.83,94.94,94.38,94.38,32800.0,66.5509,66.6281,66.235,66.235,32800.0
2011-08-12 12:50:00,94.38,94.53,94.28,94.47,18300.0,66.235,66.3403,66.1649,66.2982,18300.0
2011-08-12 12:55:00,94.45,94.7,94.38,94.65,20700.0,66.2842,66.4596,66.235,66.4245,20700.0
2011-08-12 13:00:00,94.62,94.85,94.55,94.7,24000.0,66.4035,66.5649,66.3544,66.4596,24000.0
2011-08-12 13:05:00,94.69,94.84,94.55,94.64,22800.0,66.4526,66.5579,66.3544,66.4175,22800.0
2011-08-12 13:10:00,94.7,94.9,94.61,94.61,17800.0,66.4596,66.6,66.3965,66.3965,17800.0
2011-08-12 13:15:00,94.58,94.66,94.51,94.64,7600.0,66.3754,66.4315,66.3263,66.4175,7600.0
2011-08-12 13:20:00,94.69,94.84,94.42,94.48,17200.0,66.4526,66.5579,66.2631,66.3052,17200.0
2011-08-12 13:25:00,94.44,94.77,94.37,94.76,12100.0,66.2772,66.5087,66.228,66.5017,12100.0
2011-08-12 13:30:00,94.73,94.75,94.57,94.62,15800.0,66.4807,66.4947,66.3684,66.4035,15800.0
2011-08-12 13:35:00,94.57,94.94,94.57,94.86,15300.0,66.3684,66.6281,66.3684,66.5719,15300.0
2011-08-12 13:40:00,94.9,95.2,94.9,95.02,21700.0,66.6,66.8105,66.6,66.6842,21700.0
2011-08-12 13:45:00,95.09,95.25,95.08,95.13,19200.0,66.7333,66.8456,66.7263,66.7614,19200.0
2011-08-12 13:50:00,95.11,95.23,95.09,95.1,17900.0,66.7474,66.8316,66.7333,66.7403,17900.0
2011-08-12 13:55:00,95.1,95.16,94.94,95.1,21100.0,66.7403,66.7824,66.6281,66.7403,21100.0
2011-08-12 14:00:00,95.12,95.3,95.09,95.25,29700.0,66.7544,66.8807,66.7333,66.8456,29700.0
2011-08-12 14:05:00,95.28,95.4,95.27,95.4,24800.0,66.8667,66.9509,66.8596,66.9509,24800.0
2011-08-12 14:10:00,95.39,95.44,94.83,95.19,53600.0,66.9439,66.9789,66.5509,66.8035,53600.0
2011-08-12 14:15:00,95.19,95.27,94.7,94.99,60300.0,66.8035,66.8596,66.4596,66.6631,60300.0
2011-08-12 14:20:00,94.97,94.97,94.38,94.6,36200.0,66.6491,66.6491,66.235,66.3894,36200.0
2011-08-12 14:25:00,94.58,95.04,94.58,94.85,21200.0,66.3754,66.6982,66.3754,66.5649,21200.0
2011-08-12 14:30:00,94.8,94.94,94.51,94.66,26300.0,66.5298,66.6281,66.3263,66.4315,26300.0
2011-08-12 14:35:00,94.68,94.73,94.27,94.34,34100.0,66.4456,66.4807,66.1579,66.207,34100.0
2011-08-12 14:40:00,94.36,94.88,94.25,94.83,22400.0,66.221,66.5859,66.1438,66.5509,22400.0
2011-08-12 14:45:00,94.84,95.05,94.79,94.84,23800.0,66.5579,66.7052,66.5228,66.5579,23800.0
2011-08-12 14:50:00,94.76,94.85,94.56,94.81,28800.0,66.5017,66.5649,66.3614,66.5368,28800.0
2011-08-12 14:55:00,94.89,95.01,94.74,94.94,31700.0,66.593,66.6772,66.4877,66.6281,31700.0
2011-08-12 15:00:00,94.89,95.06,94.84,94.9,45000.0,66.593,66.7123,66.5579,66.6,45000.0
2011-08-12 15:05:00,94.94,95.04,94.52,94.52,52400.0,66.6281,66.6982,66.3333,66.3333,52400.0
2011-08-12 15:10:00,94.51,94.52,94.31,94.31,52300.0,66.3263,66.3333,66.1859,66.1859,52300.0
2011-08-12 15:15:00,94.3,94.52,94.3,94.39,61400.0,66.1789,66.3333,66.1789,66.2421,61400.0
2011-08-12 15:20:00,94.37,94.66,94.22,94.52,60000.0,66.228,66.4315,66.1228,66.3333,60000.0
2011-08-12 15:25:00,94.55,94.6,94.34,94.45,46700.0,66.3544,66.3894,66.207,66.2842,46700.0
2011-08-12 15:30:00,94.49,94.53,93.81,94.15,88500.0,66.3122,66.3403,65.835,66.0736,88500.0
2011-08-12 15:35:00,94.15,94.25,93.89,94.22,110600.0,66.0736,66.1438,65.8912,66.1228,110600.0
2011-08-12 15:40:00,94.21,94.41,94.14,94.28,68500.0,66.1157,66.2561,66.0666,66.1649,68500.0
2011-08-12 15:45:00,94.31,94.47,94.17,94.32,74000.0,66.1859,66.2982,66.0877,66.1929,74000.0
2011-08-12 15:50:00,94.31,94.39,94.27,94.32,65700.0,66.1859,66.2421,66.1579,66.1929,65700.0
2011-08-12 15:55:00,94.32,94.52,94.31,94.46,100600.0,66.1929,66.3333,66.1859,66.2912,100600.0
2011-08-15 09:30:00,95.46,96.34,95.46,96.27,90800.0,66.993,67.6106,66.993,67.5614,90800.0
2011-08-15 09:35:00,96.28,96.53,95.89,96.35,58200.0,67.5685,67.7439,67.2948,67.6176,58200.0
2011-08-15 09:40:00,96.35,96.95,96.25,96.6,53700.0,67.6176,68.0387,67.5474,67.793,53700.0
2011-08-15 09:45:00,96.65,96.7,95.6,96.04,39300.0,67.8281,67.8632,67.0912,67.4,39300.0
2011-08-15 09:50:00,96.03,96.1,95.31,95.58,59500.0,67.393,67.4421,66.8877,67.0772,59500.0
2011-08-15 09:55:00,95.57,95.67,95.32,95.38,60700.0,67.0702,67.1404,66.8947,66.9368,60700.0
2011-08-15 10:00:00,95.47,95.86,95.21,95.21,29500.0,67.0,67.2737,66.8175,66.8175,29500.0
2011-08-15 10:05:00,95.3,95.73,95.25,95.61,45900.0,66.8807,67.1825,66.8456,67.0983,45900.0
2011-08-15 10:10:00,95.64,95.84,95.41,95.82,43700.0,67.1193,67.2597,66.9579,67.2456,43700.0
2011-08-15 10:15:00,95.8,96.39,95.8,96.38,29900.0,67.2316,67.6456,67.2316,67.6386,29900.0
2011-08-15 10:20:00,96.24,96.48,96.16,96.31,26700.0,67.5404,67.7088,67.4842,67.5895,26700.0
2011-08-15 10:25:00,96.38,96.43,96.1,96.3,27200.0,67.6386,67.6737,67.4421,67.5825,27200.0
2011-08-15 10:30:00,96.3,96.41,96.15,96.15,41400.0,67.5825,67.6597,67.4772,67.4772,41400.0
2011-08-15 10:35:00,96.24,96.32,96.02,96.1,32300.0,67.5404,67.5965,67.386,67.4421,32300.0
2011-08-15 10:40:00,96.1,96.2,95.91,95.98,49200.0,67.4421,67.5123,67.3088,67.3579,49200.0
2011-08-15 10:45:00,96.02,96.1,95.89,96.03,26900.0,67.386,67.4421,67.2948,67.393,26900.0
2011-08-15 10:50:00,96.02,96.15,95.84,95.99,32000.0,67.386,67.4772,67.2597,67.3649,32000.0
2011-08-15 10:55:00,96.02,96.04,95.65,95.66,27700.0,67.386,67.4,67.1263,67.1333,27700.0
2011-08-15 11:00:00,95.68,95.87,95.63,95.78,21400.0,67.1474,67.2807,67.1123,67.2176,21400.0
2011-08-15 11:05:00,95.85,95.88,95.61,95.65,20500.0,67.2667,67.2877,67.0983,67.1263,20500.0
2011-08-15 11:10:00,95.67,95.84,95.51,95.68,40200.0,67.1404,67.2597,67.0281,67.1474,40200.0
2011-08-15 11:15:00,95.58,95.67,95.17,95.22,49500.0,67.0772,67.1404,66.7895,66.8246,49500.0
2011-08-15 11:20:00,95.22,95.54,95.22,95.37,39500.0,66.8246,67.0491,66.8246,66.9298,39500.0
2011-08-15 11:25:00,95.35,95.37,95.05,95.16,42600.0,66.9158,66.9298,66.7052,66.7824,42600.0
2011-08-15 11:30:00,95.15,95.22,94.7,94.83,59200.0,66.7754,66.8246,66.4596,66.5509,59200.0
2011-08-15 11:35:00,94.8,94.92,94.73,94.81,53800.0,66.5298,66.614,66.4807,66.5368,53800.0
2011-08-15 11:40:00,94.83,95.17,94.75,95.17,67000.0,66.5509,66.7895,66.4947,66.7895,67000.0
2011-08-15 11:45:00,95.14,95.43,95.14,95.37,23400.0,66.7684,66.9719,66.7684,66.9298,23400.0
2011-08-15 11:50:00,95.4,95.62,95.34,95.56,25800.0,66.9509,67.1053,66.9088,67.0632,25800.0
2011-08-15 11:55:00,95.58,95.71,95.45,95.49,21700.0,67.0772,67.1684,66.986,67.014,21700.0
2011-08-15 12:00:00,95.49,95.72,95.46,95.72,16400.0,67.014,67.1754,66.993,67.1754,16400.0
2011-08-15 12:05:00,95.68,95.82,95.16,95.29,37000.0,67.1474,67.2456,66.7824,66.8737,37000.0
2011-08-15 12:10:00,95.3,95.35,95.03,95.03,43000.0,66.8807,66.9158,66.6912,66.6912,43000.0
2011-08-15 12:15:00,95.05,95.16,94.99,95.13,14700.0,66.7052,66.7824,66.6631,66.7614,14700.0
2011-08-15 12:20:00,95.13,95.21,94.9,95.02,41900.0,66.7614,66.8175,66.6,66.6842,41900.0
2011-08-15 12:25:00,95.03,95.08,94.92,94.96,17800.0,66.6912,66.7263,66.614,66.6421,17800.0
2011-08-15 12:30:00,94.97,95.09,94.93,94.98,26500.0,66.6491,66.7333,66.621,66.6561,26500.0
2011-08-15 12:35:00,94.95,95.21,94.88,95.15,22000.0,66.6351,66.8175,66.5859,66.7754,22000.0
2011-08-15 12:40:00,95.19,95.44,95.19,95.42,30200.0,66.8035,66.9789,66.8035,66.9649,30200.0
2011-08-15 12:45:00,95.42,95.6,95.37,95.45,43200.0,66.9649,67.0912,66.9298,66.986,43200.0
2011-08-15 12:50:00,95.53,95.73,95.47,95.6,20100.0,67.0421,67.1825,67.0,67.0912,20100.0
2011-08-15 12:55:00,95.64,95.67,95.48,95.57,8100.0,67.1193,67.1404,67.007,67.0702,8100.0
2011-08-15 13:00:00,95.54,95.75,95.51,95.62,27700.0,67.0491,67.1965,67.0281,67.1053,27700.0
2011-08-15 13:05:00,95.61,95.69,95.35,95.69,19100.0,67.0983,67.1544,66.9158,67.1544,19100.0
2011-08-15 13:10:00,95.69,95.73,95.25,95.26,39600.0,67.1544,67.1825,66.8456,66.8526,39600.0
2011-08-15 13:15:00,95.26,95.37,95.15,95.22,32200.0,66.8526,66.9298,66.7754,66.8246,32200.0
2011-08-15 13:20:00,95.23,95.33,95.14,95.25,13400.0,66.8316,66.9017,66.7684,66.8456,13400.0
2011-08-15 13:25:00,95.28,95.41,95.25,95.39,27100.0,66.8667,66.9579,66.8456,66.9439,27100.0
2011-08-15 13:30:00,95.4,95.53,95.19,95.53,28400.0,66.9509,67.0421,66.8035,67.0421,28400.0
2011-08-15 13:35:00,95.53,95.54,95.28,95.35,20600.0,67.0421,67.0491,66.8667,66.9158,20600.0
2011-08-15 13:40:00,95.35,95.51,95.22,95.48,15900.0,66.9158,67.0281,66.8246,67.007,15900.0
2011-08-15 13:45:00,95.5,95.54,95.29,95.29,27700.0,67.0211,67.0491,66.8737,66.8737,27700.0
2011-08-15 13:50:00,95.3,95.5,95.22,95.39,26200.0,66.8807,67.0211,66.8246,66.9439,26200.0
2011-08-15 13:55:00,95.39,95.58,95.34,95.47,26400.0,66.9439,67.0772,66.9088,67.0,26400.0
2011-08-15 14:00:00,95.46,95.61,95.4,95.6,29600.0,66.993,67.0983,66.9509,67.0912,29600.0
2011-08-15 14:05:00,95.64,95.64,95.46,95.56,16300.0,67.1193,67.1193,66.993,67.0632,16300.0
2011-08-15 14:10:00,95.54,95.8,95.52,95.75,33000.0,67.0491,67.2316,67.0351,67.1965,33000.0
2011-08-15 14:15:00,95.77,95.85,95.74,95.75,25300.0,67.2105,67.2667,67.1895,67.1965,25300.0
2011-08-15 14:20:00,95.76,95.99,95.73,95.9,30500.0,67.2035,67.3649,67.1825,67.3018,30500.0
2011-08-15 14:25:00,95.9,95.99,95.83,95.92,27500.0,67.3018,67.3649,67.2526,67.3158,27500.0
2011-08-15 14:30:00,95.9,96.04,95.58,95.58,39800.0,67.3018,67.4,67.0772,67.0772,39800.0
2011-08-15 14:35:00,95.56,95.72,95.51,95.55,30700.0,67.0632,67.1754,67.0281,67.0561,30700.0
2011-08-15 14:40:00,95.59,95.92,95.56,95.76,21100.0,67.0842,67.3158,67.0632,67.2035,21100.0
2011-08-15 14:45:00,95.79,95.99,95.76,95.88,24900.0,67.2246,67.3649,67.2035,67.2877,24900.0
2011-08-15 14:50:00,95.86,95.98,95.69,95.8,34700.0,67.2737,67.3579,67.1544,67.2316,34700.0
2011-08-15 14:55:00,95.81,95.96,95.77,95.96,31000.0,67.2386,67.3439,67.2105,67.3439,31000.0
2011-08-15 15:00:00,95.98,95.98,95.71,95.93,38800.0,67.3579,67.3579,67.1684,67.3228,38800.0
2011-08-15 15:05:00,95.94,95.95,95.81,95.84,23200.0,67.3298,67.3369,67.2386,67.2597,23200.0
2011-08-15 15:10:00,95.86,95.89,95.74,95.87,27700.0,67.2737,67.2948,67.1895,67.2807,27700.0
2011-08-15 15:15:00,95.88,95.89,95.74,95.82,26500.0,67.2877,67.2948,67.1895,67.2456,26500.0
2011-08-15 15:20:00,95.85,95.99,95.74,95.74,60900.0,67.2667,67.3649,67.1895,67.1895,60900.0
2011-08-15 15:25:00,95.75,95.88,95.58,95.66,37500.0,67.1965,67.2877,67.0772,67.1333,37500.0
2011-08-15 15:30:00,95.7,95.88,95.65,95.75,57700.0,67.1614,67.2877,67.1263,67.1965,57700.0
2011-08-15 15:35:00,95.77,95.8,95.59,95.68,95400.0,67.2105,67.2316,67.0842,67.1474,95400.0
2011-08-15 15:40:00,95.64,95.91,95.61,95.88,56100.0,67.1193,67.3088,67.0983,67.2877,56100.0
2011-08-15 15:45:00,95.91,96.0,95.84,95.91,79500.0,67.3088,67.3719,67.2597,67.3088,79500.0
2011-08-15 15:50:00,95.9,96.0,95.85,95.91,47900.0,67.3018,67.3719,67.2667,67.3088,47900.0
2011-08-15 15:55:00,95.94,96.19,95.93,96.19,102400.0,67.3298,67.5053,67.3228,67.5053,102400.0
2011-08-16 09:30:00,94.97,94.97,94.23,94.63,92200.0,66.6491,66.6491,66.1298,66.4105,92200.0
2011-08-16 09:35:00,94.76,95.46,94.76,95.1,49100.0,66.5017,66.993,66.5017,66.7403,49100.0
2011-08-16 09:40:00,95.0,95.19,94.62,94.62,27500.0,66.6702,66.8035,66.4035,66.4035,27500.0
2011-08-16 09:45:00,94.55,94.55,94.23,94.23,58000.0,66.3544,66.3544,66.1298,66.1298,58000.0
2011-08-16 09:50:00,94.24,94.29,93.6,93.99,55500.0,66.1368,66.1719,65.6877,65.9613,55500.0
2011-08-16 09:55:00,93.93,94.36,93.88,93.92,39600.0,65.9192,66.221,65.8842,65.9122,39600.0
2011-08-16 10:00:00,93.88,94.31,93.85,94.11,34800.0,65.8842,66.1859,65.8631,66.0456,34800.0
2011-08-16 10:05:00,94.07,94.14,93.82,93.99,46900.0,66.0175,66.0666,65.842,65.9613,46900.0
2011-08-16 10:10:00,93.94,94.09,93.83,94.0,40200.0,65.9263,66.0315,65.8491,65.9684,40200.0
2011-08-16 10:15:00,94.0,94.2,93.88,94.0,28800.0,65.9684,66.1087,65.8842,65.9684,28800.0
2011-08-16 10:20:00,94.0,94.2,93.88,94.12,39400.0,65.9684,66.1087,65.8842,66.0526,39400.0
2011-08-16 10:25:00,94.16,94.44,93.98,94.33,69000.0,66.0807,66.2772,65.9543,66.2,69000.0
2011-08-16 10:30:00,94.33,94.39,94.03,94.24,20400.0,66.2,66.2421,65.9894,66.1368,20400.0
2011-08-16 10:35:00,94.14,94.35,94.01,94.2,57900.0,66.0666,66.214,65.9754,66.1087,57900.0
2011-08-16 10:40:00,94.21,94.32,94.0,94.05,44700.0,66.1157,66.1929,65.9684,66.0035,44700.0
2011-08-16 10:45:00,94.16,94.28,94.0,94.19,58900.0,66.0807,66.1649,65.9684,66.1017,58900.0
2011-08-16 10:50:00,94.18,94.5,94.11,94.35,40000.0,66.0947,66.3193,66.0456,66.214,40000.0
2011-08-16 10:55:00,94.43,94.57,94.32,94.57,46400.0,66.2701,66.3684,66.1929,66.3684,46400.0
2011-08-16 11:00:00,94.53,94.53,94.21,94.5,20200.0,66.3403,66.3403,66.1157,66.3193,20200.0
2011-08-16 11:05:00,94.45,94.55,94.21,94.25,23100.0,66.2842,66.3544,66.1157,66.1438,23100.0
2011-08-16 11:10:00,94.27,94.45,94.11,94.36,16500.0,66.1579,66.2842,66.0456,66.221,16500.0
2011-08-16 11:15:00,94.33,94.38,94.14,94.2,8900.0,66.2,66.235,66.0666,66.1087,8900.0
2011-08-16 11:20:00,94.22,94.25,94.02,94.17,19100.0,66.1228,66.1438,65.9824,66.0877,19100.0
2011-08-16 11:25:00,94.17,94.23,94.0,94.04,18800.0,66.0877,66.1298,65.9684,65.9964,18800.0
2011-08-16 11:30:00,94.01,94.09,93.76,93.91,46400.0,65.9754,66.0315,65.7999,65.9052,46400.0
2011-08-16 11:35:00,93.94,94.04,93.85,93.91,40600.0,65.9263,65.9964,65.8631,65.9052,40600.0
2011-08-16 11:40:00,93.9,94.14,93.85,94.11,66000.0,65.8982,66.0666,65.8631,66.0456,66000.0
2011-08-16 11:45:00,94.14,94.22,93.88,94.12,28600.0,66.0666,66.1228,65.8842,66.0526,28600.0
2011-08-16 11:50:00,94.17,94.3,94.0,94.29,19200.0,66.0877,66.1789,65.9684,66.1719,19200.0
2011-08-16 11:55:00,94.26,94.26,93.91,93.94,19700.0,66.1508,66.1508,65.9052,65.9263,19700.0
2011-08-16 12:00:00,93.96,94.06,93.88,93.88,26600.0,65.9403,66.0105,65.8842,65.8842,26600.0
2011-08-16 12:05:00,93.87,94.31,93.75,94.26,57100.0,65.8771,66.1859,65.7929,66.1508,57100.0
2011-08-16 12:10:00,94.3,94.51,93.5,93.97,114100.0,66.1789,66.3263,65.6175,65.9473,114100.0
2011-08-16 12:15:00,94.07,94.25,93.66,93.81,44700.0,66.0175,66.1438,65.7298,65.835,44700.0
2011-08-16 12:20:00,93.76,94.21,93.6,93.85,56000.0,65.7999,66.1157,65.6877,65.8631,56000.0
2011-08-16 12:25:00,93.84,93.97,93.23,93.37,79100.0,65.8561,65.9473,65.428,65.5262,79100.0
2011-08-16 12:30:00,93.34,93.58,93.11,93.47,46200.0,65.5052,65.6736,65.3438,65.5964,46200.0
2011-08-16 12:35:00,93.52,93.71,93.42,93.61,27800.0,65.6315,65.7648,65.5613,65.6947,27800.0
2011-08-16 12:40:00,93.61,93.72,93.47,93.56,44600.0,65.6947,65.7719,65.5964,65.6596,44600.0
2011-08-16 12:45:00,93.54,93.63,93.35,93.5,61500.0,65.6455,65.7087,65.5122,65.6175,61500.0
2011-08-16 12:50:00,93.54,93.66,93.49,93.51,24200.0,65.6455,65.7298,65.6105,65.6245,24200.0
2011-08-16 12:55:00,93.49,93.58,93.36,93.49,41400.0,65.6105,65.6736,65.5192,65.6105,41400.0
2011-08-16 13:00:00,93.54,93.54,93.03,93.26,79600.0,65.6455,65.6455,65.2876,65.449,79600.0
2011-08-16 13:05:00,93.26,93.3,92.96,93.28,78000.0,65.449,65.4771,65.2385,65.4631,78000.0
2011-08-16 13:10:00,93.22,93.24,93.02,93.12,37700.0,65.421,65.435,65.2806,65.3508,37700.0
2011-08-16 13:15:00,93.08,93.27,93.07,93.21,59700.0,65.3227,65.4561,65.3157,65.414,59700.0
2011-08-16 13:20:00,93.24,93.5,93.1,93.5,42200.0,65.435,65.6175,65.3368,65.6175,42200.0
2011-08-16 13:25:00,93.46,93.5,93.27,93.31,27400.0,65.5894,65.6175,65.4561,65.4841,27400.0
2011-08-16 13:30:00,93.3,93.71,93.23,93.59,39100.0,65.4771,65.7648,65.428,65.6806,39100.0
2011-08-16 13:35:00,93.61,93.68,93.4,93.46,18700.0,65.6947,65.7438,65.5473,65.5894,18700.0
2011-08-16 13:40:00,93.48,93.59,93.31,93.39,16400.0,65.6034,65.6806,65.4841,65.5403,16400.0
2011-08-16 13:45:00,93.34,93.55,93.29,93.43,12200.0,65.5052,65.6526,65.4701,65.5683,12200.0
2011-08-16 13:50:00,93.47,93.98,93.44,93.98,41100.0,65.5964,65.9543,65.5754,65.9543,41100.0
2011-08-16 13:55:00,94.0,94.06,93.86,93.86,25500.0,65.9684,66.0105,65.8701,65.8701,25500.0
2011-08-16 14:00:00,93.91,94.38,93.9,94.14,29700.0,65.9052,66.235,65.8982,66.0666,29700.0
2011-08-16 14:05:00,94.14,94.37,94.12,94.2,13900.0,66.0666,66.228,66.0526,66.1087,13900.0
2011-08-16 14:10:00,94.22,94.63,94.22,94.53,21000.0,66.1228,66.4105,66.1228,66.3403,21000.0
2011-08-16 14:15:00,94.53,94.61,94.3,94.39,14700.0,66.3403,66.3965,66.1789,66.2421,14700.0
2011-08-16 14:20:00,94.43,94.56,94.24,94.26,19700.0,66.2701,66.3614,66.1368,66.1508,19700.0
2011-08-16 14:25:00,94.2,94.29,94.1,94.2,18300.0,66.1087,66.1719,66.0385,66.1087,18300.0
2011-08-16 14:30:00,94.2,94.32,94.01,94.09,13300.0,66.1087,66.1929,65.9754,66.0315,13300.0
2011-08-16 14:35:00,94.09,94.15,93.85,93.97,41600.0,66.0315,66.0736,65.8631,65.9473,41600.0
2011-08-16 14:40:00,93.93,93.93,93.74,93.9,36500.0,65.9192,65.9192,65.7859,65.8982,36500.0
2011-08-16 14:45:00,93.94,94.0,93.72,93.79,36000.0,65.9263,65.9684,65.7719,65.821,36000.0
2011-08-16 14:50:00,93.83,93.86,93.41,93.49,31800.0,65.8491,65.8701,65.5543,65.6105,31800.0
2011-08-16 14:55:00,93.49,93.56,93.25,93.34,40000.0,65.6105,65.6596,65.442,65.5052,40000.0
2011-08-16 15:00:00,93.33,93.61,93.3,93.54,16200.0,65.4982,65.6947,65.4771,65.6455,16200.0
2011-08-16 15:05:00,93.52,93.88,93.52,93.84,22600.0,65.6315,65.8842,65.6315,65.8561,22600.0
2011-08-16 15:10:00,93.86,93.91,93.65,93.76,19500.0,65.8701,65.9052,65.7227,65.7999,19500.0
2011-08-16 15:15:00,93.66,94.04,93.62,93.98,35400.0,65.7298,65.9964,65.7017,65.9543,35400.0
2011-08-16 15:20:00,93.98,94.05,93.88,94.04,29800.0,65.9543,66.0035,65.8842,65.9964,29800.0
2011-08-16 15:25:00,94.08,94.39,94.02,94.37,36200.0,66.0245,66.2421,65.9824,66.228,36200.0
2011-08-16 15:30:00,94.39,94.41,94.18,94.27,45200.0,66.2421,66.2561,66.0947,66.1579,45200.0
2011-08-16 15:35:00,94.28,94.39,94.18,94.3,39900.0,66.1649,66.2421,66.0947,66.1789,39900.0
2011-08-16 15:40:00,94.29,94.47,94.12,94.41,56700.0,66.1719,66.2982,66.0526,66.2561,56700.0
2011-08-16 15:45:00,94.41,94.46,93.8,94.02,95200.0,66.2561,66.2912,65.828,65.9824,95200.0
2011-08-16 15:50:00,94.0,94.02,93.56,93.63,94900.0,65.9684,65.9824,65.6596,65.7087,94900.0
2011-08-16 15:55:00,93.64,93.7,93.48,93.68,137600.0,65.7157,65.7578,65.6034,65.7438,137600.0
2011-08-17 09:30:00,94.72,94.72,93.98,94.24,86600.0,66.4737,66.4737,65.9543,66.1368,86600.0
2011-08-17 09:35:00,94.25,94.46,93.93,94.07,49400.0,66.1438,66.2912,65.9192,66.0175,49400.0
2011-08-17 09:40:00,94.11,94.24,93.68,93.73,32100.0,66.0456,66.1368,65.7438,65.7789,32100.0
2011-08-17 09:45:00,93.7,94.75,93.7,94.61,66400.0,65.7578,66.4947,65.7578,66.3965,66400.0
2011-08-17 09:50:00,94.63,94.64,94.31,94.31,37800.0,66.4105,66.4175,66.1859,66.1859,37800.0
2011-08-17 09:55:00,94.39,94.52,94.24,94.24,24000.0,66.2421,66.3333,66.1368,66.1368,24000.0
2011-08-17 10:00:00,94.19,94.28,93.85,93.85,39100.0,66.1017,66.1649,65.8631,65.8631,39100.0
2011-08-17 10:05:00,93.93,94.07,93.77,94.0,28000.0,65.9192,66.0175,65.807,65.9684,28000.0
2011-08-17 10:10:00,93.96,94.44,93.95,94.26,43800.0,65.9403,66.2772,65.9333,66.1508,43800.0
2011-08-17 10:15:00,94.28,94.45,94.2,94.43,35600.0,66.1649,66.2842,66.1087,66.2701,35600.0
2011-08-17 10:20:00,94.38,94.44,94.02,94.11,20400.0,66.235,66.2772,65.9824,66.0456,20400.0
2011-08-17 10:25:00,94.16,94.45,94.1,94.42,14600.0,66.0807,66.2842,66.0385,66.2631,14600.0
2011-08-17 10:30:00,94.35,94.4,94.02,94.07,48700.0,66.214,66.2491,65.9824,66.0175,48700.0
2011-08-17 10:35:00,94.1,94.15,93.93,93.95,52600.0,66.0385,66.0736,65.9192,65.9333,52600.0
2011-08-17 10:40:00,93.9,94.05,93.84,93.85,36000.0,65.8982,66.0035,65.8561,65.8631,36000.0
2011-08-17 10:45:00,93.84,93.95,93.75,93.87,23600.0,65.8561,65.9333,65.7929,65.8771,23600.0
2011-08-17 10:50:00,93.91,93.93,93.32,93.42,52500.0,65.9052,65.9192,65.4911,65.5613,52500.0
2011-08-17 10:55:00,93.39,93.53,93.03,93.07,52000.0,65.5403,65.6385,65.2876,65.3157,52000.0
2011-08-17 11:00:00,93.03,93.26,93.0,93.22,40200.0,65.2876,65.449,65.2666,65.421,40200.0
2011-08-17 11:05:00,93.19,93.28,93.08,93.09,22800.0,65.3999,65.4631,65.3227,65.3297,22800.0
2011-08-17 11:10:00,93.06,93.27,93.02,93.2,24700.0,65.3087,65.4561,65.2806,65.4069,24700.0
2011-08-17 11:15:00,93.23,93.25,92.66,92.66,49300.0,65.428,65.442,65.028,65.028,49300.0
2011-08-17 11:20:00,92.68,92.77,92.59,92.63,28700.0,65.042,65.1052,64.9788,65.0069,28700.0
2011-08-17 11:25:00,92.59,92.6,92.18,92.28,69600.0,64.9788,64.9859,64.6911,64.7613,69600.0
2011-08-17 11:30:00,92.27,92.45,92.12,92.13,37700.0,64.7543,64.8806,64.649,64.656,37700.0
2011-08-17 11:35:00,92.15,92.15,91.76,91.8,60000.0,64.6701,64.6701,64.3964,64.4244,60000.0
2011-08-17 11:40:00,91.8,91.87,91.6,91.8,35700.0,64.4244,64.4736,64.2841,64.4244,35700.0
2011-08-17 11:45:00,91.77,92.01,91.73,91.96,22700.0,64.4034,64.5718,64.3753,64.5367,22700.0
2011-08-17 11:50:00,91.97,92.05,91.85,91.93,24000.0,64.5437,64.5999,64.4595,64.5157,24000.0
2011-08-17 11:55:00,91.93,91.93,91.37,91.57,48800.0,64.5157,64.5157,64.1227,64.263,48800.0
2011-08-17 12:00:00,91.55,91.64,91.27,91.27,19500.0,64.249,64.3121,64.0525,64.0525,19500.0
2011-08-17 12:05:00,91.27,91.39,91.0,91.0,38000.0,64.0525,64.1367,63.863,63.863,38000.0
2011-08-17 12:10:00,90.98,91.1,90.89,91.07,35700.0,63.849,63.9332,63.7858,63.9121,35700.0
2011-08-17 12:15:00,91.08,91.38,91.08,91.15,24800.0,63.9191,64.1297,63.9191,63.9683,24800.0
2011-08-17 12:20:00,91.16,91.51,91.15,91.5,15800.0,63.9753,64.2209,63.9683,64.2139,15800.0
2011-08-17 12:25:00,91.46,91.69,91.34,91.69,16300.0,64.1858,64.3472,64.1016,64.3472,16300.0
2011-08-17 12:30:00,91.7,91.96,91.62,91.96,25200.0,64.3542,64.5367,64.2981,64.5367,25200.0
2011-08-17 12:35:00,91.98,91.99,91.8,91.93,8900.0,64.5507,64.5578,64.4244,64.5157,8900.0
2011-08-17 12:40:00,91.93,92.02,91.85,91.97,13000.0,64.5157,64.5788,64.4595,64.5437,13000.0
2011-08-17 12:45:00,92.0,92.08,91.79,92.06,17200.0,64.5648,64.6209,64.4174,64.6069,17200.0
2011-08-17 12:50:00,92.02,92.1,91.72,91.76,27500.0,64.5788,64.635,64.3683,64.3964,27500.0
2011-08-17 12:55:00,91.68,91.74,91.5,91.65,22900.0,64.3402,64.3823,64.2139,64.3192,22900.0
2011-08-17 13:00:00,91.63,91.7,91.34,91.5,21100.0,64.3051,64.3542,64.1016,64.2139,21100.0
2011-08-17 13:05:00,91.52,91.66,91.31,91.66,22700.0,64.2279,64.3262,64.0805,64.3262,22700.0
2011-08-17 13:10:00,91.61,91.72,91.53,91.55,13500.0,64.2911,64.3683,64.2349,64.249,13500.0
2011-08-17 13:15:00,91.53,91.73,91.51,91.65,8700.0,64.2349,64.3753,64.2209,64.3192,8700.0
2011-08-17 13:20:00,91.68,91.73,91.25,91.3,32200.0,64.3402,64.3753,64.0384,64.0735,32200.0
2011-08-17 13:25:00,91.31,91.33,91.09,91.11,27600.0,64.0805,64.0946,63.9262,63.9402,27600.0
2011-08-17 13:30:00,91.13,91.32,90.95,90.98,26800.0,63.9542,64.0876,63.8279,63.849,26800.0
2011-08-17 13:35:00,90.98,91.16,90.94,90.99,19500.0,63.849,63.9753,63.8209,63.856,19500.0
2011-08-17 13:40:00,90.98,90.98,90.66,90.79,35300.0,63.849,63.849,63.6244,63.7156,35300.0
2011-08-17 13:45:00,90.71,90.91,90.67,90.85,24600.0,63.6595,63.7998,63.6314,63.7577,24600.0
2011-08-17 13:50:00,90.88,91.06,90.74,90.98,20800.0,63.7788,63.9051,63.6805,63.849,20800.0
2011-08-17 13:55:00,91.01,91.01,90.75,90.87,38600.0,63.87,63.87,63.6875,63.7718,38600.0
2011-08-17 14:00:00,90.85,91.18,90.85,91.07,33700.0,63.7577,63.9893,63.7577,63.9121,33700.0
2011-08-17 14:05:00,91.06,91.13,90.92,91.13,17600.0,63.9051,63.9542,63.8068,63.9542,17600.0
2011-08-17 14:10:00,91.12,91.35,91.05,91.29,19300.0,63.9472,64.1086,63.8981,64.0665,19300.0
2011-08-17 14:15:00,91.3,91.43,91.2,91.41,23400.0,64.0735,64.1648,64.0034,64.1507,23400.0
2011-08-17 14:20:00,91.37,91.62,91.33,91.61,69200.0,64.1227,64.2981,64.0946,64.2911,69200.0
2011-08-17 14:25:00,91.57,91.59,91.48,91.55,70000.0,64.263,64.2771,64.1999,64.249,70000.0
2011-08-17 14:30:00,91.55,91.77,91.53,91.75,69400.0,64.249,64.4034,64.2349,64.3893,69400.0
2011-08-17 14:35:00,91.75,91.78,91.56,91.65,63600.0,64.3893,64.4104,64.256,64.3192,63600.0
2011-08-17 14:40:00,91.65,92.0,91.61,91.9,51200.0,64.3192,64.5648,64.2911,64.4946,51200.0
2011-08-17 14:45:00,91.96,92.01,91.64,91.88,63800.0,64.5367,64.5718,64.3121,64.4806,63800.0
2011-08-17 14:50:00,91.88,92.0,91.83,91.91,39300.0,64.4806,64.5648,64.4455,64.5016,39300.0
2011-08-17 14:55:00,91.91,92.14,91.88,92.1,58100.0,64.5016,64.663,64.4806,64.635,58100.0
2011-08-17 15:00:00,92.11,92.15,91.92,92.04,62700.0,64.642,64.6701,64.5086,64.5929,62700.0
2011-08-17 15:05:00,92.07,92.3,91.87,92.25,38800.0,64.6139,64.7753,64.4736,64.7402,38800.0
2011-08-17 15:10:00,92.26,92.26,91.95,91.95,42700.0,64.7473,64.7473,64.5297,64.5297,42700.0
2011-08-17 15:15:00,91.97,92.05,91.75,91.93,52800.0,64.5437,64.5999,64.3893,64.5157,52800.0
2011-08-17 15:20:00,91.91,92.08,91.8,91.96,90200.0,64.5016,64.6209,64.4244,64.5367,90200.0
2011-08-17 15:25:00,91.95,92.08,91.93,91.95,65800.0,64.5297,64.6209,64.5157,64.5297,65800.0
2011-08-17 15:30:00,91.97,92.0,91.84,91.94,95800.0,64.5437,64.5648,64.4525,64.5227,95800.0
2011-08-17 15:35:00,91.91,91.94,91.6,91.65,82300.0,64.5016,64.5227,64.2841,64.3192,82300.0
2011-08-17 15:40:00,91.65,91.88,91.64,91.71,74800.0,64.3192,64.4806,64.3121,64.3613,74800.0
2011-08-17 15:45:00,91.71,91.81,91.59,91.78,107300.0,64.3613,64.4314,64.2771,64.4104,107300.0
2011-08-17 15:50:00,91.79,91.87,91.67,91.75,110900.0,64.4174,64.4736,64.3332,64.3893,110900.0
2011-08-17 15:55:00,91.74,91.96,91.74,91.93,128000.0,64.3823,64.5367,64.3823,64.5157,128000.0
2011-08-18 09:30:00,87.09,87.19,86.23,86.91,271400.0,61.4123,61.4829,60.8059,61.2854,271400.0
2011-08-18 09:35:00,86.91,86.94,86.1,86.36,107300.0,61.2854,61.3066,60.7142,60.8976,107300.0
2011-08-18 09:40:00,86.37,86.7,85.69,85.77,92000.0,60.9046,61.1373,60.4251,60.4815,92000.0
2011-08-18 09:45:00,85.82,86.38,85.7,86.19,128300.0,60.5168,60.9117,60.4322,60.7777,128300.0
2011-08-18 09:50:00,86.18,87.15,86.18,86.49,150500.0,60.7706,61.4546,60.7706,60.9892,150500.0
2011-08-18 09:55:00,86.48,86.74,86.01,86.6,86200.0,60.9822,61.1655,60.6508,61.0668,86200.0
2011-08-18 10:00:00,86.56,86.56,84.26,84.46,223200.0,61.0386,61.0386,59.4167,59.5578,223200.0
2011-08-18 10:05:00,84.33,84.6,83.74,83.98,142600.0,59.4661,59.6565,59.0501,59.2193,142600.0
2011-08-18 10:10:00,83.98,84.28,83.9,84.12,120200.0,59.2193,59.4308,59.1629,59.318,120200.0
2011-08-18 10:15:00,84.07,84.96,84.04,84.51,116800.0,59.2828,59.9103,59.2616,59.593,116800.0
2011-08-18 10:20:00,84.6,84.99,84.16,84.96,105100.0,59.6565,59.9315,59.3462,59.9103,105100.0
2011-08-18 10:25:00,84.88,85.23,84.75,85.01,60300.0,59.8539,60.1007,59.7623,59.9456,60300.0
2011-08-18 10:30:00,85.01,85.01,84.41,84.48,105600.0,59.9456,59.9456,59.5225,59.5719,105600.0
2011-08-18 10:35:00,84.49,84.76,84.35,84.52,141400.0,59.5789,59.7693,59.4802,59.6001,141400.0
2011-08-18 10:40:00,84.41,84.76,84.04,84.6,127900.0,59.5225,59.7693,59.2616,59.6565,127900.0
2011-08-18 10:45:00,84.55,85.05,84.52,84.98,147700.0,59.6212,59.9738,59.6001,59.9245,147700.0
2011-08-18 10:50:00,85.02,85.19,84.9,85.0,168600.0,59.9527,60.0725,59.868,59.9386,168600.0
2011-08-18 10:55:00,84.99,85.05,84.8,84.92,159700.0,59.9315,59.9738,59.7975,59.8821,159700.0
2011-08-18 11:00:00,84.92,85.03,84.75,84.9,81700.0,59.8821,59.9597,59.7623,59.868,81700.0
2011-08-18 11:05:00,84.89,84.91,84.36,84.42,46700.0,59.861,59.8751,59.4873,59.5296,46700.0
2011-08-18 11:10:00,84.51,84.92,84.32,84.68,45700.0,59.593,59.8821,59.459,59.7129,45700.0
2011-08-18 11:15:00,84.61,84.61,84.31,84.51,40000.0,59.6635,59.6635,59.452,59.593,40000.0
2011-08-18 11:20:00,84.5,85.03,84.42,84.92,30500.0,59.586,59.9597,59.5296,59.8821,30500.0
2011-08-18 11:25:00,84.88,85.15,84.79,85.12,81900.0,59.8539,60.0443,59.7905,60.0232,81900.0
2011-08-18 11:30:00,85.1,85.84,85.06,85.41,77300.0,60.0091,60.5309,59.9809,60.2277,77300.0
2011-08-18 11:35:00,85.44,85.58,85.35,85.48,85400.0,60.2488,60.3475,60.1854,60.277,85400.0
2011-08-18 11:40:00,85.51,85.61,85.2,85.48,59900.0,60.2982,60.3687,60.0796,60.277,59900.0
2011-08-18 11:45:00,85.5,85.85,85.45,85.76,129300.0,60.2911,60.5379,60.2559,60.4745,129300.0
2011-08-18 11:50:00,85.77,85.77,85.45,85.5,77600.0,60.4815,60.4815,60.2559,60.2911,77600.0
2011-08-18 11:55:00,85.5,85.52,85.38,85.41,75300.0,60.2911,60.3052,60.2065,60.2277,75300.0
2011-08-18 12:00:00,85.4,85.49,85.06,85.17,54200.0,60.2206,60.2841,59.9809,60.0584,54200.0
2011-08-18 12:05:00,85.19,85.34,85.06,85.23,45700.0,60.0725,60.1783,59.9809,60.1007,45700.0
2011-08-18 12:10:00,85.23,85.5,85.12,85.42,86600.0,60.1007,60.2911,60.0232,60.2347,86600.0
2011-08-18 12:15:00,85.38,85.5,85.28,85.38,83400.0,60.2065,60.2911,60.136,60.2065,83400.0
2011-08-18 12:20:00,85.4,85.51,85.15,85.21,64100.0,60.2206,60.2982,60.0443,60.0866,64100.0
2011-08-18 12:25:00,85.21,85.44,85.15,85.29,66000.0,60.0866,60.2488,60.0443,60.1431,66000.0
2011-08-18 12:30:00,85.3,85.48,85.18,85.29,99500.0,60.1501,60.277,60.0655,60.1431,99500.0
2011-08-18 12:35:00,85.31,85.31,85.0,85.02,19100.0,60.1572,60.1572,59.9386,59.9527,19100.0
2011-08-18 12:40:00,85.02,85.11,84.9,85.02,48000.0,59.9527,60.0161,59.868,59.9527,48000.0
2011-08-18 12:45:00,85.05,85.08,84.88,84.99,20900.0,59.9738,59.995,59.8539,59.9315,20900.0
2011-08-18 12:50:00,84.96,84.99,84.81,84.94,24800.0,59.9103,59.9315,59.8046,59.8962,24800.0
2011-08-18 12:55:00,84.94,85.03,84.86,84.96,54400.0,59.8962,59.9597,59.8398,59.9103,54400.0
2011-08-18 13:00:00,84.96,85.19,84.91,84.94,53400.0,59.9103,60.0725,59.8751,59.8962,53400.0
2011-08-18 13:05:00,84.99,85.07,84.68,84.77,29800.0,59.9315,59.9879,59.7129,59.7764,29800.0
2011-08-18 13:10:00,84.79,84.96,84.73,84.75,30600.0,59.7905,59.9103,59.7482,59.7623,30600.0
2011-08-18 13:15:00,84.73,84.92,84.72,84.85,25700.0,59.7482,59.8821,59.7411,59.8328,25700.0
2011-08-18 13:20:00,84.87,84.92,84.77,84.77,36200.0,59.8469,59.8821,59.7764,59.7764,36200.0
2011-08-18 13:25:00,84.79,84.84,84.6,84.61,57100.0,59.7905,59.8257,59.6565,59.6635,57100.0
2011-08-18 13:30:00,84.61,84.69,84.22,84.24,87600.0,59.6635,59.72,59.3885,59.4026,87600.0
2011-08-18 13:35:00,84.21,84.42,84.0,84.0,75300.0,59.3815,59.5296,59.2334,59.2334,75300.0
2011-08-18 13:40:00,84.02,84.18,83.92,84.12,59000.0,59.2475,59.3603,59.177,59.318,59000.0
2011-08-18 13:45:00,84.12,84.42,84.03,84.42,31300.0,59.318,59.5296,59.2545,59.5296,31300.0
2011-08-18 13:50:00,84.43,84.5,84.2,84.2,51000.0,59.5366,59.586,59.3744,59.3744,51000.0
2011-08-18 13:55:00,84.22,84.23,84.04,84.17,51400.0,59.3885,59.3956,59.2616,59.3533,51400.0
2011-08-18 14:00:00,84.2,84.82,84.13,84.68,148900.0,59.3744,59.8116,59.3251,59.7129,148900.0
2011-08-18 14:05:00,84.73,84.74,84.24,84.35,101700.0,59.7482,59.7552,59.4026,59.4802,101700.0
2011-08-18 14:10:00,84.32,84.5,84.1,84.15,40000.0,59.459,59.586,59.3039,59.3392,40000.0
2011-08-18 14:15:00,84.16,84.5,84.03,84.48,95700.0,59.3462,59.586,59.2545,59.5719,95700.0
2011-08-18 14:20:00,84.48,84.6,84.22,84.57,115000.0,59.5719,59.6565,59.3885,59.6353,115000.0
2011-08-18 14:25:00,84.6,84.69,84.41,84.42,60500.0,59.6565,59.72,59.5225,59.5296,60500.0
2011-08-18 14:30:00,84.42,84.42,84.23,84.33,41000.0,59.5296,59.5296,59.3956,59.4661,41000.0
2011-08-18 14:35:00,84.35,84.59,84.22,84.28,101100.0,59.4802,59.6494,59.3885,59.4308,101100.0
2011-08-18 14:40:00,84.29,84.3,84.02,84.05,64800.0,59.4379,59.4449,59.2475,59.2687,64800.0
2011-08-18 14:45:00,84.05,84.09,83.86,83.92,74300.0,59.2687,59.2969,59.1347,59.177,74300.0
2011-08-18 14:50:00,83.93,83.99,83.8,83.87,128000.0,59.184,59.2263,59.0924,59.1417,128000.0
2011-08-18 14:55:00,83.87,83.96,83.5,83.51,76700.0,59.1417,59.2052,58.8808,58.8879,76700.0
2011-08-18 15:00:00,83.55,83.6,83.25,83.27,93200.0,58.9161,58.9513,58.7045,58.7186,93200.0
2011-08-18 15:05:00,83.27,83.4,83.17,83.18,119200.0,58.7186,58.8103,58.6481,58.6552,119200.0
2011-08-18 15:10:00,83.19,83.52,83.18,83.35,97400.0,58.6622,58.8949,58.6552,58.775,97400.0
2011-08-18 15:15:00,83.38,83.39,83.06,83.1,78800.0,58.7962,58.8032,58.5705,58.5988,78800.0
2011-08-18 15:20:00,83.11,83.24,83.0,83.03,124200.0,58.6058,58.6975,58.5282,58.5494,124200.0
2011-08-18 15:25:00,83.0,83.32,83.0,83.27,149500.0,58.5282,58.7539,58.5282,58.7186,149500.0
2011-08-18 15:30:00,83.27,83.41,83.0,83.2,127600.0,58.7186,58.8174,58.5282,58.6693,127600.0
2011-08-18 15:35:00,83.2,83.27,82.84,82.98,114800.0,58.6693,58.7186,58.4154,58.5141,114800.0
2011-08-18 15:40:00,83.0,83.03,82.32,82.32,190600.0,58.5282,58.5494,58.0487,58.0487,190600.0
2011-08-18 15:45:00,82.33,82.62,82.32,82.44,219300.0,58.0558,58.2603,58.0487,58.1333,219300.0
2011-08-18 15:50:00,82.43,83.4,82.42,83.38,265700.0,58.1263,58.8103,58.1192,58.7962,265700.0
2011-08-18 15:55:00,83.38,83.51,83.2,83.33,284000.0,58.7962,58.8879,58.6693,58.7609,284000.0
2011-08-19 09:30:00,81.64,82.35,81.25,82.14,276500.0,57.5692,58.0699,57.2942,57.9218,276500.0
2011-08-19 09:35:00,82.08,83.12,82.08,82.99,103500.0,57.8795,58.6129,57.8795,58.5212,103500.0
2011-08-19 09:40:00,82.9,84.09,82.88,83.52,92700.0,58.4577,59.2969,58.4436,58.8949,92700.0
2011-08-19 09:45:00,83.54,83.54,82.56,82.56,62400.0,58.909,58.909,58.218,58.218,62400.0
2011-08-19 09:50:00,82.51,82.73,82.01,82.65,108300.0,58.1827,58.3378,57.8301,58.2814,108300.0
2011-08-19 09:55:00,82.65,83.68,82.53,83.63,61600.0,58.2814,59.0077,58.1968,58.9725,61600.0
2011-08-19 10:00:00,83.54,84.12,83.5,84.08,101800.0,58.909,59.318,58.8808,59.2898,101800.0
2011-08-19 10:05:00,84.09,84.09,83.14,83.48,67500.0,59.2969,59.2969,58.627,58.8667,67500.0
2011-08-19 10:10:00,83.42,83.65,83.2,83.2,36800.0,58.8244,58.9866,58.6693,58.6693,36800.0
2011-08-19 10:15:00,83.19,83.89,83.07,83.8,66700.0,58.6622,59.1558,58.5776,59.0924,66700.0
2011-08-19 10:20:00,83.8,83.96,83.44,83.63,64600.0,59.0924,59.2052,58.8385,58.9725,64600.0
2011-08-19 10:25:00,83.62,84.46,83.53,84.23,98900.0,58.9654,59.5578,58.902,59.3956,98900.0
2011-08-19 10:30:00,84.24,84.35,83.74,83.81,56100.0,59.4026,59.4802,59.0501,59.0994,56100.0
2011-08-19 10:35:00,83.81,83.87,83.1,83.12,89100.0,59.0994,59.1417,58.5988,58.6129,89100.0
2011-08-19 10:40:00,83.12,83.2,82.66,82.77,117100.0,58.6129,58.6693,58.2885,58.366,117100.0
2011-08-19 10:45:00,82.78,82.81,82.24,82.58,54200.0,58.3731,58.3943,57.9923,58.2321,54200.0
2011-08-19 10:50:00,82.62,82.91,82.5,82.75,60300.0,58.2603,58.4648,58.1757,58.3519,60300.0
2011-08-19 10:55:00,82.79,83.1,82.79,82.83,34600.0,58.3802,58.5988,58.3802,58.4084,34600.0
2011-08-19 11:00:00,82.81,82.89,82.66,82.71,28100.0,58.3943,58.4507,58.2885,58.3237,28100.0
2011-08-19 11:05:00,82.71,82.73,82.37,82.46,32500.0,58.3237,58.3378,58.084,58.1474,32500.0
2011-08-19 11:10:00,82.42,82.5,81.84,81.91,51700.0,58.1192,58.1757,57.7103,57.7596,51700.0
2011-08-19 11:15:00,81.85,81.96,81.68,81.81,51600.0,57.7173,57.7949,57.5974,57.6891,51600.0
2011-08-19 11:20:00,81.76,82.05,81.72,81.99,37400.0,57.6538,57.8583,57.6256,57.816,37400.0
2011-08-19 11:25:00,82.0,82.04,81.75,81.8,41900.0,57.8231,57.8513,57.6468,57.682,41900.0
2011-08-19 11:30:00,81.85,82.0,81.7,81.7,31100.0,57.7173,57.8231,57.6115,57.6115,31100.0
2011-08-19 11:35:00,81.75,81.76,81.4,81.53,60000.0,57.6468,57.6538,57.4,57.4917,60000.0
2011-08-19 11:40:00,81.53,81.65,81.28,81.52,88500.0,57.4917,57.5763,57.3154,57.4846,88500.0
2011-08-19 11:45:00,81.5,81.57,81.38,81.52,50100.0,57.4705,57.5199,57.3859,57.4846,50100.0
2011-08-19 11:50:00,81.57,82.12,81.57,82.08,34900.0,57.5199,57.9077,57.5199,57.8795,34900.0
2011-08-19 11:55:00,82.1,82.18,81.89,82.16,47400.0,57.8936,57.95,57.7455,57.9359,47400.0
2011-08-19 12:00:00,82.17,82.34,82.0,82.02,42000.0,57.943,58.0628,57.8231,57.8372,42000.0
2011-08-19 12:05:00,82.01,82.18,81.86,81.86,28900.0,57.8301,57.95,57.7244,57.7244,28900.0
2011-08-19 12:10:00,81.88,81.88,81.55,81.78,37700.0,57.7385,57.7385,57.5058,57.6679,37700.0
2011-08-19 12:15:00,81.78,81.79,81.56,81.61,31400.0,57.6679,57.675,57.5128,57.5481,31400.0
2011-08-19 12:20:00,81.63,81.68,81.25,81.35,32500.0,57.5622,57.5974,57.2942,57.3647,32500.0
2011-08-19 12:25:00,81.35,81.41,81.3,81.35,48400.0,57.3647,57.407,57.3295,57.3647,48400.0
2011-08-19 12:30:00,81.39,81.76,81.39,81.65,30000.0,57.3929,57.6538,57.3929,57.5763,30000.0
2011-08-19 12:35:00,81.64,81.85,81.6,81.61,27100.0,57.5692,57.7173,57.541,57.5481,27100.0
2011-08-19 12:40:00,81.61,81.78,81.55,81.7,17400.0,57.5481,57.6679,57.5058,57.6115,17400.0
2011-08-19 12:45:00,81.7,82.05,81.69,82.05,28200.0,57.6115,57.8583,57.6045,57.8583,28200.0
2011-08-19 12:50:00,82.07,82.08,81.77,81.9,23800.0,57.8724,57.8795,57.6609,57.7526,23800.0
2011-08-19 12:55:00,81.93,81.99,81.68,81.68,33600.0,57.7737,57.816,57.5974,57.5974,33600.0
2011-08-19 13:00:00,81.66,81.66,81.36,81.42,35200.0,57.5833,57.5833,57.3718,57.4141,35200.0
2011-08-19 13:05:00,81.44,81.76,81.41,81.73,24200.0,57.4282,57.6538,57.407,57.6327,24200.0
2011-08-19 13:10:00,81.72,81.88,81.64,81.76,24800.0,57.6256,57.7385,57.5692,57.6538,24800.0
2011-08-19 13:15:00,81.76,81.84,81.55,81.76,18500.0,57.6538,57.7103,57.5058,57.6538,18500.0
2011-08-19 13:20:00,81.78,81.79,81.53,81.56,25000.0,57.6679,57.675,57.4917,57.5128,25000.0
2011-08-19 13:25:00,81.57,81.63,81.48,81.57,24900.0,57.5199,57.5622,57.4564,57.5199,24900.0
2011-08-19 13:30:00,81.61,81.62,81.13,81.15,39300.0,57.5481,57.5551,57.2096,57.2237,39300.0
2011-08-19 13:35:00,81.17,81.28,81.04,81.18,35700.0,57.2378,57.3154,57.1461,57.2448,35700.0
2011-08-19 13:40:00,81.16,81.17,81.0,81.0,55800.0,57.2307,57.2378,57.1179,57.1179,55800.0
2011-08-19 13:45:00,81.0,81.44,81.0,81.36,29700.0,57.1179,57.4282,57.1179,57.3718,29700.0
2011-08-19 13:50:00,81.36,81.36,81.11,81.15,26700.0,57.3718,57.3718,57.1955,57.2237,26700.0
2011-08-19 13:55:00,81.15,81.29,81.13,81.17,24500.0,57.2237,57.3224,57.2096,57.2378,24500.0
2011-08-19 14:00:00,81.17,81.28,81.0,81.0,31100.0,57.2378,57.3154,57.1179,57.1179,31100.0
2011-08-19 14:05:00,81.0,81.08,80.69,80.8,64300.0,57.1179,57.1743,56.8993,56.9769,64300.0
2011-08-19 14:10:00,80.8,80.81,80.47,80.57,59900.0,56.9769,56.9839,56.7442,56.8147,59900.0
2011-08-19 14:15:00,80.59,80.61,80.21,80.23,61800.0,56.8288,56.8429,56.5608,56.5749,61800.0
2011-08-19 14:20:00,80.22,80.25,80.02,80.03,94700.0,56.5679,56.589,56.4269,56.4339,94700.0
2011-08-19 14:25:00,80.05,80.28,80.04,80.23,48800.0,56.448,56.6102,56.441,56.5749,48800.0
2011-08-19 14:30:00,80.23,80.27,80.0,80.01,52200.0,56.5749,56.6032,56.4128,56.4198,52200.0
2011-08-19 14:35:00,80.01,80.39,80.0,80.33,40300.0,56.4198,56.6878,56.4128,56.6455,40300.0
2011-08-19 14:40:00,80.37,80.58,80.22,80.54,36700.0,56.6737,56.8217,56.5679,56.7935,36700.0
2011-08-19 14:45:00,80.57,80.57,80.26,80.29,47100.0,56.8147,56.8147,56.5961,56.6173,47100.0
2011-08-19 14:50:00,80.29,80.37,80.0,80.09,53800.0,56.6173,56.6737,56.4128,56.4762,53800.0
2011-08-19 14:55:00,80.09,80.23,80.07,80.16,48100.0,56.4762,56.5749,56.4621,56.5256,48100.0
2011-08-19 15:00:00,80.15,80.17,79.91,80.12,51100.0,56.5185,56.5326,56.3493,56.4974,51100.0
2011-08-19 15:05:00,80.12,80.25,79.81,79.95,43200.0,56.4974,56.589,56.2788,56.3775,43200.0
2011-08-19 15:10:00,79.96,80.08,79.79,79.86,51300.0,56.3846,56.4692,56.2647,56.314,51300.0
2011-08-19 15:15:00,79.85,79.93,79.62,79.87,47100.0,56.307,56.3634,56.1448,56.3211,47100.0
2011-08-19 15:20:00,79.88,80.38,79.84,80.13,79900.0,56.3281,56.6807,56.2999,56.5044,79900.0
2011-08-19 15:25:00,80.13,80.27,79.99,80.06,71200.0,56.5044,56.6032,56.4057,56.4551,71200.0
2011-08-19 15:30:00,80.08,80.12,79.83,79.84,85200.0,56.4692,56.4974,56.2929,56.2999,85200.0
2011-08-19 15:35:00,79.84,80.1,79.8,79.95,84900.0,56.2999,56.4833,56.2717,56.3775,84900.0
2011-08-19 15:40:00,79.95,80.05,79.72,79.98,107400.0,56.3775,56.448,56.2153,56.3987,107400.0
2011-08-19 15:45:00,80.01,80.2,79.97,80.17,121800.0,56.4198,56.5538,56.3916,56.5326,121800.0
2011-08-19 15:50:00,80.19,80.4,80.06,80.1,112300.0,56.5467,56.6948,56.4551,56.4833,112300.0
2011-08-19 15:55:00,80.09,80.1,79.75,79.9,255900.0,56.4762,56.4833,56.2365,56.3422,255900.0
2011-08-22 09:30:00,84.02,84.45,82.39,82.39,206200.0,59.2475,59.5507,58.0981,58.0981,206200.0
2011-08-22 09:35:00,82.43,83.19,82.13,82.17,115400.0,58.1263,58.6622,57.9147,57.943,115400.0
2011-08-22 09:40:00,82.19,82.67,81.87,82.37,123200.0,57.9571,58.2955,57.7314,58.084,123200.0
2011-08-22 09:45:00,82.32,82.57,81.82,82.51,53500.0,58.0487,58.225,57.6961,58.1827,53500.0
2011-08-22 09:50:00,82.53,82.7,81.61,81.65,92200.0,58.1968,58.3167,57.5481,57.5763,92200.0
2011-08-22 09:55:00,81.74,82.05,81.59,81.63,79300.0,57.6397,57.8583,57.534,57.5622,79300.0
2011-08-22 10:00:00,81.73,82.2,81.63,81.87,51700.0,57.6327,57.9641,57.5622,57.7314,51700.0
2011-08-22 10:05:00,81.78,81.82,81.14,81.54,68900.0,57.6679,57.6961,57.2166,57.4987,68900.0
2011-08-22 10:10:00,81.53,81.76,81.32,81.65,65100.0,57.4917,57.6538,57.3436,57.5763,65100.0
2011-08-22 10:15:00,81.63,81.82,81.35,81.72,69800.0,57.5622,57.6961,57.3647,57.6256,69800.0
2011-08-22 10:20:00,81.74,81.93,81.52,81.71,49900.0,57.6397,57.7737,57.4846,57.6186,49900.0
2011-08-22 10:25:00,81.75,82.15,81.68,81.97,36000.0,57.6468,57.9288,57.5974,57.8019,36000.0
2011-08-22 10:30:00,82.03,82.25,81.8,81.95,47800.0,57.8442,57.9994,57.682,57.7878,47800.0
2011-08-22 10:35:00,81.97,81.97,81.51,81.68,25500.0,57.8019,57.8019,57.4775,57.5974,25500.0
2011-08-22 10:40:00,81.7,81.79,81.48,81.48,27100.0,57.6115,57.675,57.4564,57.4564,27100.0
2011-08-22 10:45:00,81.5,81.87,81.46,81.78,27300.0,57.4705,57.7314,57.4423,57.6679,27300.0
2011-08-22 10:50:00,81.82,82.25,81.4,81.5,35800.0,57.6961,57.9994,57.4,57.4705,35800.0
2011-08-22 10:55:00,81.4,81.51,81.0,81.1,52000.0,57.4,57.4775,57.1179,57.1884,52000.0
2011-08-22 11:00:00,81.07,81.36,80.92,81.2,41600.0,57.1673,57.3718,57.0615,57.2589,41600.0
2011-08-22 11:05:00,81.26,81.32,80.98,81.22,23800.0,57.3013,57.3436,57.1038,57.2731,23800.0
2011-08-22 11:10:00,81.25,81.27,80.91,81.15,18300.0,57.2942,57.3083,57.0545,57.2237,18300.0
2011-08-22 11:15:00,81.08,81.24,80.78,80.9,30000.0,57.1743,57.2872,56.9628,57.0474,30000.0
2011-08-22 11:20:00,80.86,80.92,80.56,80.61,31600.0,57.0192,57.0615,56.8076,56.8429,31600.0
2011-08-22 11:25:00,80.55,80.95,80.45,80.95,34900.0,56.8006,57.0827,56.7301,57.0827,34900.0
2011-08-22 11:30:00,81.0,81.0,80.7,80.75,25500.0,57.1179,57.1179,56.9064,56.9416,25500.0
2011-08-22 11:35:00,80.7,80.73,80.2,80.45,36700.0,56.9064,56.9275,56.5538,56.7301,36700.0
2011-08-22 11:40:00,80.46,80.47,80.13,80.22,40600.0,56.7371,56.7442,56.5044,56.5679,40600.0
2011-08-22 11:45:00,80.21,80.63,80.15,80.39,56600.0,56.5608,56.857,56.5185,56.6878,56600.0
2011-08-22 11:50:00,80.37,80.4,79.95,79.99,44000.0,56.6737,56.6948,56.3775,56.4057,44000.0
2011-08-22 11:55:00,79.95,80.16,79.84,80.03,31800.0,56.3775,56.5256,56.2999,56.4339,31800.0
2011-08-22 12:00:00,80.02,80.19,79.95,80.0,30900.0,56.4269,56.5467,56.3775,56.4128,30900.0
2011-08-22 12:05:00,80.0,80.49,79.97,80.49,28700.0,56.4128,56.7583,56.3916,56.7583,28700.0
2011-08-22 12:10:00,80.52,80.63,80.3,80.47,17700.0,56.7794,56.857,56.6243,56.7442,17700.0
2011-08-22 12:15:00,80.53,80.54,80.05,80.34,21500.0,56.7865,56.7935,56.448,56.6525,21500.0
2011-08-22 12:20:00,80.37,80.73,80.26,80.26,9700.0,56.6737,56.9275,56.5961,56.5961,9700.0
2011-08-22 12:25:00,80.33,80.54,80.17,80.17,15500.0,56.6455,56.7935,56.5326,56.5326,15500.0
2011-08-22 12:30:00,80.19,80.46,80.08,80.16,30800.0,56.5467,56.7371,56.4692,56.5256,30800.0
2011-08-22 12:35:00,80.15,80.31,80.05,80.25,29400.0,56.5185,56.6314,56.448,56.589,29400.0
2011-08-22 12:40:00,80.24,80.54,80.11,80.41,30400.0,56.582,56.7935,56.4903,56.7019,30400.0
2011-08-22 12:45:00,80.4,81.0,80.4,80.99,21800.0,56.6948,57.1179,56.6948,57.1109,21800.0
2011-08-22 12:50:00,80.99,81.28,80.8,81.28,41200.0,57.1109,57.3154,56.9769,57.3154,41200.0
2011-08-22 12:55:00,81.32,81.48,81.18,81.25,36600.0,57.3436,57.4564,57.2448,57.2942,36600.0
2011-08-22 13:00:00,81.22,81.32,81.08,81.25,41100.0,57.2731,57.3436,57.1743,57.2942,41100.0
2011-08-22 13:05:00,81.26,81.33,80.96,81.01,188100.0,57.3013,57.3506,57.0897,57.125,188100.0
2011-08-22 13:10:00,81.03,81.13,80.89,80.98,31200.0,57.1391,57.2096,57.0403,57.1038,31200.0
2011-08-22 13:15:00,81.0,81.19,80.88,81.12,40000.0,57.1179,57.2519,57.0333,57.2025,40000.0
2011-08-22 13:20:00,81.17,81.43,81.11,81.22,22600.0,57.2378,57.4211,57.1955,57.2731,22600.0
2011-08-22 13:25:00,81.24,81.33,81.02,81.08,56600.0,57.2872,57.3506,57.132,57.1743,56600.0
2011-08-22 13:30:00,81.1,81.23,80.73,80.8,37200.0,57.1884,57.2801,56.9275,56.9769,37200.0
2011-08-22 13:35:00,80.77,80.83,80.61,80.8,16700.0,56.9557,56.998,56.8429,56.9769,16700.0
2011-08-22 13:40:00,80.8,81.04,80.73,80.9,19500.0,56.9769,57.1461,56.9275,57.0474,19500.0
2011-08-22 13:45:00,80.88,80.91,80.53,80.66,19300.0,57.0333,57.0545,56.7865,56.8782,19300.0
2011-08-22 13:50:00,80.62,80.65,80.26,80.34,22600.0,56.85,56.8711,56.5961,56.6525,22600.0
2011-08-22 13:55:00,80.35,80.88,80.32,80.75,28600.0,56.6596,57.0333,56.6384,56.9416,28600.0
2011-08-22 14:00:00,80.73,80.85,80.48,80.62,32200.0,56.9275,57.0121,56.7512,56.85,32200.0
2011-08-22 14:05:00,80.66,80.94,80.58,80.7,10800.0,56.8782,57.0756,56.8217,56.9064,10800.0
2011-08-22 14:10:00,80.72,80.84,80.68,80.8,13200.0,56.9205,57.0051,56.8923,56.9769,13200.0
2011-08-22 14:15:00,80.8,81.14,80.55,80.65,33300.0,56.9769,57.2166,56.8006,56.8711,33300.0
2011-08-22 14:20:00,80.71,80.96,80.66,80.73,15100.0,56.9134,57.0897,56.8782,56.9275,15100.0
2011-08-22 14:25:00,80.79,80.85,80.52,80.63,17400.0,56.9698,57.0121,56.7794,56.857,17400.0
2011-08-22 14:30:00,80.55,80.57,80.3,80.42,14100.0,56.8006,56.8147,56.6243,56.7089,14100.0
2011-08-22 14:35:00,80.46,80.61,80.32,80.36,13500.0,56.7371,56.8429,56.6384,56.6666,13500.0
2011-08-22 14:40:00,80.43,80.61,80.41,80.42,23500.0,56.716,56.8429,56.7019,56.7089,23500.0
2011-08-22 14:45:00,80.4,80.54,80.36,80.36,13900.0,56.6948,56.7935,56.6666,56.6666,13900.0
2011-08-22 14:50:00,80.41,80.46,80.07,80.1,35100.0,56.7019,56.7371,56.4621,56.4833,35100.0
2011-08-22 14:55:00,80.1,80.25,80.01,80.12,61400.0,56.4833,56.589,56.4198,56.4974,61400.0
2011-08-22 15:00:00,80.15,80.37,80.12,80.28,25600.0,56.5185,56.6737,56.4974,56.6102,25600.0
2011-08-22 15:05:00,80.28,80.57,80.2,80.35,26600.0,56.6102,56.8147,56.5538,56.6596,26600.0
2011-08-22 15:10:00,80.31,80.57,80.27,80.49,23300.0,56.6314,56.8147,56.6032,56.7583,23300.0
2011-08-22 15:15:00,80.55,80.62,80.35,80.38,27100.0,56.8006,56.85,56.6596,56.6807,27100.0
2011-08-22 15:20:00,80.38,80.51,80.2,80.39,81600.0,56.6807,56.7724,56.5538,56.6878,81600.0
2011-08-22 15:25:00,80.34,80.44,80.18,80.29,56200.0,56.6525,56.723,56.5397,56.6173,56200.0
2011-08-22 15:30:00,80.28,80.44,80.21,80.26,53000.0,56.6102,56.723,56.5608,56.5961,53000.0
2011-08-22 15:35:00,80.25,80.4,80.15,80.15,32200.0,56.589,56.6948,56.5185,56.5185,32200.0
2011-08-22 15:40:00,80.15,80.33,80.05,80.33,55900.0,56.5185,56.6455,56.448,56.6455,55900.0
2011-08-22 15:45:00,80.37,80.39,80.05,80.09,140500.0,56.6737,56.6878,56.448,56.4762,140500.0
2011-08-22 15:50:00,80.11,80.17,79.63,79.77,169400.0,56.4903,56.5326,56.1518,56.2506,169400.0
2011-08-22 15:55:00,79.77,79.95,79.67,79.93,124300.0,56.2506,56.3775,56.1801,56.3634,124300.0
2011-08-23 09:30:00,80.96,81.48,80.36,80.6,88600.0,57.0897,57.4564,56.6666,56.8359,88600.0
2011-08-23 09:35:00,80.61,81.11,80.13,80.35,74900.0,56.8429,57.1955,56.5044,56.6596,74900.0
2011-08-23 09:40:00,80.33,80.79,79.87,80.17,88100.0,56.6455,56.9698,56.3211,56.5326,88100.0
2011-08-23 09:45:00,80.19,81.11,80.05,81.11,29500.0,56.5467,57.1955,56.448,57.1955,29500.0
2011-08-23 09:50:00,81.04,81.27,80.42,80.52,39100.0,57.1461,57.3083,56.7089,56.7794,39100.0
2011-08-23 09:55:00,80.49,80.97,80.29,80.29,62200.0,56.7583,57.0968,56.6173,56.6173,62200.0
2011-08-23 10:00:00,80.36,81.2,80.16,81.0,130500.0,56.6666,57.2589,56.5256,57.1179,130500.0
2011-08-23 10:05:00,80.95,81.75,80.9,81.46,76600.0,57.0827,57.6468,57.0474,57.4423,76600.0
2011-08-23 10:10:00,81.5,81.58,81.1,81.1,25700.0,57.4705,57.5269,57.1884,57.1884,25700.0
2011-08-23 10:15:00,81.17,81.18,80.77,80.91,32900.0,57.2378,57.2448,56.9557,57.0545,32900.0
2011-08-23 10:20:00,80.91,81.09,80.58,80.67,40300.0,57.0545,57.1814,56.8217,56.8852,40300.0
2011-08-23 10:25:00,80.7,81.24,80.69,81.14,42700.0,56.9064,57.2872,56.8993,57.2166,42700.0
2011-08-23 10:30:00,81.12,81.33,80.94,81.29,24900.0,57.2025,57.3506,57.0756,57.3224,24900.0
2011-08-23 10:35:00,81.25,81.49,81.18,81.34,44000.0,57.2942,57.4634,57.2448,57.3577,44000.0
2011-08-23 10:40:00,81.36,81.4,81.14,81.14,38300.0,57.3718,57.4,57.2166,57.2166,38300.0
2011-08-23 10:45:00,81.23,81.32,81.12,81.32,16500.0,57.2801,57.3436,57.2025,57.3436,16500.0
2011-08-23 10:50:00,81.32,81.45,80.82,80.85,32900.0,57.3436,57.4352,56.991,57.0121,32900.0
2011-08-23 10:55:00,80.8,81.02,80.47,80.47,38000.0,56.9769,57.132,56.7442,56.7442,38000.0
2011-08-23 11:00:00,80.48,80.96,80.48,80.78,27800.0,56.7512,57.0897,56.7512,56.9628,27800.0
2011-08-23 11:05:00,80.79,80.97,80.61,80.88,27200.0,56.9698,57.0968,56.8429,57.0333,27200.0
2011-08-23 11:10:00,80.82,80.9,80.61,80.9,35400.0,56.991,57.0474,56.8429,57.0474,35400.0
2011-08-23 11:15:00,80.96,81.19,80.93,81.04,45300.0,57.0897,57.2519,57.0686,57.1461,45300.0
2011-08-23 11:20:00,80.95,81.06,80.66,80.66,22900.0,57.0827,57.1602,56.8782,56.8782,22900.0
2011-08-23 11:25:00,80.73,81.1,80.72,81.09,13200.0,56.9275,57.1884,56.9205,57.1814,13200.0
2011-08-23 11:30:00,81.1,81.18,80.87,80.98,21300.0,57.1884,57.2448,57.0262,57.1038,21300.0
2011-08-23 11:35:00,81.0,81.57,80.95,81.42,34300.0,57.1179,57.5199,57.0827,57.4141,34300.0
2011-08-23 11:40:00,81.46,81.7,81.39,81.65,35700.0,57.4423,57.6115,57.3929,57.5763,35700.0
2011-08-23 11:45:00,81.72,81.99,81.71,81.85,46700.0,57.6256,57.816,57.6186,57.7173,46700.0
2011-08-23 11:50:00,81.82,82.17,81.81,81.97,41800.0,57.6961,57.943,57.6891,57.8019,41800.0
2011-08-23 11:55:00,82.03,82.48,81.98,82.34,29500.0,57.8442,58.1616,57.809,58.0628,29500.0
2011-08-23 12:00:00,82.32,82.37,81.88,81.97,25100.0,58.0487,58.084,57.7385,57.8019,25100.0
2011-08-23 12:05:00,82.01,82.07,81.92,82.0,14900.0,57.8301,57.8724,57.7667,57.8231,14900.0
2011-08-23 12:10:00,82.05,82.13,81.87,81.97,24200.0,57.8583,57.9147,57.7314,57.8019,24200.0
2011-08-23 12:15:00,82.0,82.12,81.93,82.0,23700.0,57.8231,57.9077,57.7737,57.8231,23700.0
2011-08-23 12:20:00,82.0,82.27,81.98,82.25,33900.0,57.8231,58.0135,57.809,57.9994,33900.0
2011-08-23 12:25:00,82.26,82.29,82.07,82.23,49400.0,58.0064,58.0276,57.8724,57.9853,49400.0
2011-08-23 12:30:00,82.27,82.54,82.19,82.36,26400.0,58.0135,58.2039,57.9571,58.0769,26400.0
2011-08-23 12:35:00,82.38,82.5,82.33,82.44,14400.0,58.091,58.1757,58.0558,58.1333,14400.0
2011-08-23 12:40:00,82.44,82.74,82.37,82.63,45300.0,58.1333,58.3449,58.084,58.2673,45300.0
2011-08-23 12:45:00,82.63,82.65,82.23,82.25,15800.0,58.2673,58.2814,57.9853,57.9994,15800.0
2011-08-23 12:50:00,82.29,82.75,82.29,82.75,33800.0,58.0276,58.3519,58.0276,58.3519,33800.0
2011-08-23 12:55:00,82.74,82.75,82.57,82.57,22400.0,58.3449,58.3519,58.225,58.225,22400.0
2011-08-23 13:00:00,82.63,82.98,82.63,82.98,42000.0,58.2673,58.5141,58.2673,58.5141,42000.0
2011-08-23 13:05:00,82.98,83.08,82.75,82.75,14900.0,58.5141,58.5846,58.3519,58.3519,14900.0
2011-08-23 13:10:00,82.79,82.79,82.45,82.65,13100.0,58.3802,58.3802,58.1404,58.2814,13100.0
2011-08-23 13:15:00,82.67,82.69,82.45,82.51,11200.0,58.2955,58.3096,58.1404,58.1827,11200.0
2011-08-23 13:20:00,82.5,82.66,82.45,82.45,13600.0,58.1757,58.2885,58.1404,58.1404,13600.0
2011-08-23 13:25:00,82.51,82.63,82.42,82.6,25500.0,58.1827,58.2673,58.1192,58.2462,25500.0
2011-08-23 13:30:00,82.54,82.66,82.41,82.41,17400.0,58.2039,58.2885,58.1122,58.1122,17400.0
2011-08-23 13:35:00,82.42,82.45,82.27,82.41,25900.0,58.1192,58.1404,58.0135,58.1122,25900.0
2011-08-23 13:40:00,82.45,82.5,82.32,82.47,18100.0,58.1404,58.1757,58.0487,58.1545,18100.0
2011-08-23 13:45:00,82.49,82.84,82.49,82.74,27300.0,58.1686,58.4154,58.1686,58.3449,27300.0
2011-08-23 13:50:00,82.74,82.8,82.07,82.39,50500.0,58.3449,58.3872,57.8724,58.0981,50500.0
2011-08-23 13:55:00,82.34,82.47,82.11,82.33,31100.0,58.0628,58.1545,57.9006,58.0558,31100.0
2011-08-23 14:00:00,82.38,82.48,82.06,82.42,23500.0,58.091,58.1616,57.8654,58.1192,23500.0
2011-08-23 14:05:00,82.48,82.55,82.28,82.35,25700.0,58.1616,58.2109,58.0205,58.0699,25700.0
2011-08-23 14:10:00,82.41,82.47,82.06,82.16,31900.0,58.1122,58.1545,57.8654,57.9359,31900.0
2011-08-23 14:15:00,82.16,82.54,82.15,82.45,21400.0,57.9359,58.2039,57.9288,58.1404,21400.0
2011-08-23 14:20:00,82.42,82.42,82.13,82.32,38400.0,58.1192,58.1192,57.9147,58.0487,38400.0
2011-08-23 14:25:00,82.34,82.74,82.29,82.68,27800.0,58.0628,58.3449,58.0276,58.3026,27800.0
2011-08-23 14:30:00,82.66,82.93,82.5,82.73,87300.0,58.2885,58.4789,58.1757,58.3378,87300.0
2011-08-23 14:35:00,82.74,82.89,82.54,82.76,53200.0,58.3449,58.4507,58.2039,58.359,53200.0
2011-08-23 14:40:00,82.74,82.8,82.56,82.7,29200.0,58.3449,58.3872,58.218,58.3167,29200.0
2011-08-23 14:45:00,82.7,82.91,82.67,82.86,31300.0,58.3167,58.4648,58.2955,58.4295,31300.0
2011-08-23 14:50:00,82.89,82.99,82.8,82.97,38900.0,58.4507,58.5212,58.3872,58.5071,38900.0
2011-08-23 14:55:00,82.97,82.99,82.73,82.95,25600.0,58.5071,58.5212,58.3378,58.493,25600.0
2011-08-23 15:00:00,82.95,83.65,82.95,83.54,56000.0,58.493,58.9866,58.493,58.909,56000.0
2011-08-23 15:05:00,83.5,83.79,83.37,83.79,43000.0,58.8808,59.0853,58.7891,59.0853,43000.0
2011-08-23 15:10:00,83.81,83.95,83.69,83.93,49100.0,59.0994,59.1981,59.0148,59.184,49100.0
2011-08-23 15:15:00,83.88,83.9,83.58,83.63,40000.0,59.1488,59.1629,58.9372,58.9725,40000.0
2011-08-23 15:20:00,83.6,83.93,83.6,83.76,42200.0,58.9513,59.184,58.9513,59.0642,42200.0
2011-08-23 15:25:00,83.75,83.96,83.44,83.52,39200.0,59.0571,59.2052,58.8385,58.8949,39200.0
2011-08-23 15:30:00,83.51,83.53,83.21,83.33,52900.0,58.8879,58.902,58.6763,58.7609,52900.0
2011-08-23 15:35:00,83.31,83.66,83.31,83.65,47400.0,58.7468,58.9936,58.7468,58.9866,47400.0
2011-08-23 15:40:00,83.65,83.81,83.38,83.6,52600.0,58.9866,59.0994,58.7962,58.9513,52600.0
2011-08-23 15:45:00,83.6,83.76,83.51,83.7,69800.0,58.9513,59.0642,58.8879,59.0218,69800.0
2011-08-23 15:50:00,83.71,83.82,83.57,83.72,96500.0,59.0289,59.1065,58.9302,59.036,96500.0
2011-08-23 15:55:00,83.69,84.14,83.69,84.1,166300.0,59.0148,59.3321,59.0148,59.3039,166300.0
2011-08-24 09:30:00,83.85,84.36,83.19,84.19,98400.0,59.1276,59.4873,58.6622,59.3674,98400.0
2011-08-24 09:35:00,84.24,84.36,82.8,82.84,74300.0,59.4026,59.4873,58.3872,58.4154,74300.0
2011-08-24 09:40:00,82.8,84.1,82.8,84.03,50600.0,58.3872,59.3039,58.3872,59.2545,50600.0
2011-08-24 09:45:00,84.09,84.61,83.86,84.58,71900.0,59.2969,59.6635,59.1347,59.6424,71900.0
2011-08-24 09:50:00,84.57,84.81,84.31,84.81,63000.0,59.6353,59.8046,59.452,59.8046,63000.0
2011-08-24 09:55:00,84.82,85.35,84.75,85.29,70200.0,59.8116,60.1854,59.7623,60.1431,70200.0
2011-08-24 10:00:00,85.38,85.8,84.88,85.7,49400.0,60.2065,60.5027,59.8539,60.4322,49400.0
2011-08-24 10:05:00,85.63,85.63,85.18,85.31,57900.0,60.3828,60.3828,60.0655,60.1572,57900.0
2011-08-24 10:10:00,85.24,85.32,85.04,85.12,38100.0,60.1078,60.1642,59.9668,60.0232,38100.0
2011-08-24 10:15:00,85.1,85.22,84.99,85.12,27500.0,60.0091,60.0937,59.9315,60.0232,27500.0
2011-08-24 10:20:00,85.12,85.15,84.69,85.03,98300.0,60.0232,60.0443,59.72,59.9597,98300.0
2011-08-24 10:25:00,85.05,85.25,84.83,84.98,36800.0,59.9738,60.1148,59.8187,59.9245,36800.0
2011-08-24 10:30:00,84.99,85.12,84.55,84.59,112000.0,59.9315,60.0232,59.6212,59.6494,112000.0
2011-08-24 10:35:00,84.64,84.89,84.55,84.82,19800.0,59.6847,59.861,59.6212,59.8116,19800.0
2011-08-24 10:40:00,84.75,85.0,84.69,84.81,20200.0,59.7623,59.9386,59.72,59.8046,20200.0
2011-08-24 10:45:00,84.8,84.8,84.4,84.47,24200.0,59.7975,59.7975,59.5155,59.5648,24200.0
2011-08-24 10:50:00,84.47,84.92,84.47,84.65,17800.0,59.5648,59.8821,59.5648,59.6917,17800.0
2011-08-24 10:55:00,84.66,84.67,84.26,84.26,38100.0,59.6988,59.7059,59.4167,59.4167,38100.0
2011-08-24 11:00:00,84.23,84.27,83.91,84.1,21500.0,59.3956,59.4238,59.1699,59.3039,21500.0
2011-08-24 11:05:00,84.11,84.49,84.0,84.41,15800.0,59.311,59.5789,59.2334,59.5225,15800.0
2011-08-24 11:10:00,84.42,84.58,84.39,84.54,13800.0,59.5296,59.6424,59.5084,59.6142,13800.0
2011-08-24 11:15:00,84.58,84.58,84.27,84.41,25600.0,59.6424,59.6424,59.4238,59.5225,25600.0
2011-08-24 11:20:00,84.37,84.94,84.3,84.94,26800.0,59.4943,59.8962,59.4449,59.8962,26800.0
2011-08-24 11:25:00,84.97,85.25,84.91,85.11,15900.0,59.9174,60.1148,59.8751,60.0161,15900.0
2011-08-24 11:30:00,85.1,85.1,84.66,84.85,31200.0,60.0091,60.0091,59.6988,59.8328,31200.0
2011-08-24 11:35:00,84.87,85.19,84.87,85.11,27100.0,59.8469,60.0725,59.8469,60.0161,27100.0
2011-08-24 11:40:00,85.1,85.1,84.68,84.73,15700.0,60.0091,60.0091,59.7129,59.7482,15700.0
2011-08-24 11:45:00,84.68,84.68,84.31,84.53,19200.0,59.7129,59.7129,59.452,59.6071,19200.0
2011-08-24 11:50:00,84.54,84.75,84.38,84.63,24000.0,59.6142,59.7623,59.5014,59.6776,24000.0
2011-08-24 11:55:00,84.63,84.73,84.42,84.5,16200.0,59.6776,59.7482,59.5296,59.586,16200.0
2011-08-24 12:00:00,84.51,84.51,84.09,84.18,25400.0,59.593,59.593,59.2969,59.3603,25400.0
2011-08-24 12:05:00,84.17,84.17,83.9,83.96,31400.0,59.3533,59.3533,59.1629,59.2052,31400.0
2011-08-24 12:10:00,83.97,84.1,83.85,84.1,18900.0,59.2122,59.3039,59.1276,59.3039,18900.0
2011-08-24 12:15:00,84.11,84.29,83.99,84.0,13300.0,59.311,59.4379,59.2263,59.2334,13300.0
2011-08-24 12:20:00,83.96,84.42,83.96,84.28,26700.0,59.2052,59.5296,59.2052,59.4308,26700.0
2011-08-24 12:25:00,84.26,84.32,84.05,84.17,18900.0,59.4167,59.459,59.2687,59.3533,18900.0
2011-08-24 12:30:00,84.2,84.28,84.08,84.25,22700.0,59.3744,59.4308,59.2898,59.4097,22700.0
2011-08-24 12:35:00,84.19,84.39,84.11,84.33,20100.0,59.3674,59.5084,59.311,59.4661,20100.0
2011-08-24 12:40:00,84.29,84.36,84.11,84.31,20100.0,59.4379,59.4873,59.311,59.452,20100.0
2011-08-24 12:45:00,84.25,84.3,84.0,84.18,22700.0,59.4097,59.4449,59.2334,59.3603,22700.0
2011-08-24 12:50:00,84.16,84.5,84.16,84.42,17300.0,59.3462,59.586,59.3462,59.5296,17300.0
2011-08-24 12:55:00,84.46,85.07,84.41,84.99,30900.0,59.5578,59.9879,59.5225,59.9315,30900.0
2011-08-24 13:00:00,85.02,85.3,84.88,85.2,39800.0,59.9527,60.1501,59.8539,60.0796,39800.0
2011-08-24 13:05:00,85.21,85.3,85.06,85.15,31500.0,60.0866,60.1501,59.9809,60.0443,31500.0
2011-08-24 13:10:00,85.08,85.32,85.03,85.31,29000.0,59.995,60.1642,59.9597,60.1572,29000.0
2011-08-24 13:15:00,85.33,85.66,85.31,85.62,39000.0,60.1713,60.404,60.1572,60.3758,39000.0
2011-08-24 13:20:00,85.63,86.08,85.57,85.95,46700.0,60.3828,60.7001,60.3405,60.6085,46700.0
2011-08-24 13:25:00,85.96,86.05,85.78,85.78,47300.0,60.6155,60.679,60.4886,60.4886,47300.0
2011-08-24 13:30:00,85.84,85.96,85.46,85.53,25100.0,60.5309,60.6155,60.2629,60.3123,25100.0
2011-08-24 13:35:00,85.5,85.64,85.46,85.46,15000.0,60.2911,60.3899,60.2629,60.2629,15000.0
2011-08-24 13:40:00,85.43,85.43,85.15,85.31,19400.0,60.2418,60.2418,60.0443,60.1572,19400.0
2011-08-24 13:45:00,85.26,85.35,85.0,85.32,16200.0,60.1219,60.1854,59.9386,60.1642,16200.0
2011-08-24 13:50:00,85.34,85.54,85.17,85.51,32800.0,60.1783,60.3193,60.0584,60.2982,32800.0
2011-08-24 13:55:00,85.52,85.9,85.48,85.9,63100.0,60.3052,60.5732,60.277,60.5732,63100.0
2011-08-24 14:00:00,85.93,85.96,85.62,85.66,18300.0,60.5944,60.6155,60.3758,60.404,18300.0
2011-08-24 14:05:00,85.64,85.78,85.52,85.64,14100.0,60.3899,60.4886,60.3052,60.3899,14100.0
2011-08-24 14:10:00,85.65,85.78,85.6,85.72,34600.0,60.3969,60.4886,60.3617,60.4463,34600.0
2011-08-24 14:15:00,85.68,85.71,85.41,85.49,15900.0,60.4181,60.4392,60.2277,60.2841,15900.0
2011-08-24 14:20:00,85.47,85.47,85.16,85.3,12300.0,60.27,60.27,60.0514,60.1501,12300.0
2011-08-24 14:25:00,85.24,85.44,85.06,85.34,15000.0,60.1078,60.2488,59.9809,60.1783,15000.0
2011-08-24 14:30:00,85.34,85.42,85.23,85.34,13800.0,60.1783,60.2347,60.1007,60.1783,13800.0
2011-08-24 14:35:00,85.27,85.37,85.11,85.27,19200.0,60.1289,60.1995,60.0161,60.1289,19200.0
2011-08-24 14:40:00,85.28,85.49,85.23,85.44,18800.0,60.136,60.2841,60.1007,60.2488,18800.0
2011-08-24 14:45:00,85.43,85.51,85.25,85.35,10600.0,60.2418,60.2982,60.1148,60.1854,10600.0
2011-08-24 14:50:00,85.31,85.49,85.25,85.46,13300.0,60.1572,60.2841,60.1148,60.2629,13300.0
2011-08-24 14:55:00,85.5,85.67,85.43,85.59,20100.0,60.2911,60.411,60.2418,60.3546,20100.0
2011-08-24 15:00:00,85.61,85.65,85.36,85.55,44800.0,60.3687,60.3969,60.1924,60.3264,44800.0
2011-08-24 15:05:00,85.51,85.54,85.35,85.44,27700.0,60.2982,60.3193,60.1854,60.2488,27700.0
2011-08-24 15:10:00,85.43,85.78,85.39,85.77,18500.0,60.2418,60.4886,60.2136,60.4815,18500.0
2011-08-24 15:15:00,85.83,86.13,85.8,86.07,28200.0,60.5238,60.7354,60.5027,60.6931,28200.0
2011-08-24 15:20:00,86.1,86.24,85.97,86.14,32500.0,60.7142,60.813,60.6226,60.7424,32500.0
2011-08-24 15:25:00,86.13,86.24,86.02,86.08,29300.0,60.7354,60.813,60.6578,60.7001,29300.0
2011-08-24 15:30:00,86.13,86.54,86.13,86.53,41700.0,60.7354,61.0245,60.7354,61.0174,41700.0
2011-08-24 15:35:00,86.54,86.63,86.38,86.44,45400.0,61.0245,61.088,60.9117,60.954,45400.0
2011-08-24 15:40:00,86.47,86.85,86.36,86.79,70800.0,60.9751,61.2431,60.8976,61.2008,70800.0
2011-08-24 15:45:00,86.78,86.8,86.38,86.47,64000.0,61.1937,61.2078,60.9117,60.9751,64000.0
2011-08-24 15:50:00,86.48,86.74,86.42,86.6,73700.0,60.9822,61.1655,60.9399,61.0668,73700.0
2011-08-24 15:55:00,86.61,86.68,86.45,86.59,73600.0,61.0739,61.1232,60.961,61.0598,73600.0
2011-08-25 09:30:00,87.66,88.0,87.32,87.86,116700.0,61.8143,62.054,61.5745,61.9553,116700.0
2011-08-25 09:35:00,87.82,88.26,87.22,87.24,113400.0,61.9271,62.2374,61.504,61.5181,113400.0
2011-08-25 09:40:00,87.25,87.46,86.86,87.14,44300.0,61.5252,61.6732,61.2502,61.4476,44300.0
2011-08-25 09:45:00,87.22,87.33,86.23,86.41,40700.0,61.504,61.5816,60.8059,60.9328,40700.0
2011-08-25 09:50:00,86.33,86.53,85.48,85.78,61200.0,60.8764,61.0174,60.277,60.4886,61200.0
2011-08-25 09:55:00,85.8,86.05,85.44,85.86,23600.0,60.5027,60.679,60.2488,60.545,23600.0
2011-08-25 10:00:00,85.84,85.84,85.07,85.44,37400.0,60.5309,60.5309,59.9879,60.2488,37400.0
2011-08-25 10:05:00,85.37,86.27,85.37,86.27,50700.0,60.1995,60.8341,60.1995,60.8341,50700.0
2011-08-25 10:10:00,86.23,86.57,86.02,86.42,39600.0,60.8059,61.0457,60.6578,60.9399,39600.0
2011-08-25 10:15:00,86.41,86.72,86.04,86.13,55000.0,60.9328,61.1514,60.6719,60.7354,55000.0
2011-08-25 10:20:00,86.1,86.16,85.2,85.52,41100.0,60.7142,60.7565,60.0796,60.3052,41100.0
2011-08-25 10:25:00,85.46,85.72,85.21,85.69,55900.0,60.2629,60.4463,60.0866,60.4251,55900.0
2011-08-25 10:30:00,85.67,85.93,85.37,85.64,49200.0,60.411,60.5944,60.1995,60.3899,49200.0
2011-08-25 10:35:00,85.68,85.7,85.24,85.35,40600.0,60.4181,60.4322,60.1078,60.1854,40600.0
2011-08-25 10:40:00,85.28,85.56,85.1,85.1,23600.0,60.136,60.3334,60.0091,60.0091,23600.0
2011-08-25 10:45:00,85.1,85.1,84.7,84.79,29400.0,60.0091,60.0091,59.727,59.7905,29400.0
2011-08-25 10:50:00,84.81,85.16,84.6,84.84,22500.0,59.8046,60.0514,59.6565,59.8257,22500.0
2011-08-25 10:55:00,84.81,85.12,84.71,85.0,23800.0,59.8046,60.0232,59.7341,59.9386,23800.0
2011-08-25 11:00:00,85.06,85.58,85.06,85.57,41500.0,59.9809,60.3475,59.9809,60.3405,41500.0
2011-08-25 11:05:00,85.52,85.52,85.1,85.21,20500.0,60.3052,60.3052,60.0091,60.0866,20500.0
2011-08-25 11:10:00,85.16,85.64,85.05,85.46,22100.0,60.0514,60.3899,59.9738,60.2629,22100.0
2011-08-25 11:15:00,85.46,85.7,85.4,85.52,35500.0,60.2629,60.4322,60.2206,60.3052,35500.0
2011-08-25 11:20:00,85.55,85.8,85.47,85.76,29100.0,60.3264,60.5027,60.27,60.4745,29100.0
2011-08-25 11:25:00,85.77,85.9,85.53,85.71,23700.0,60.4815,60.5732,60.3123,60.4392,23700.0
2011-08-25 11:30:00,85.69,85.85,85.59,85.66,9000.0,60.4251,60.5379,60.3546,60.404,9000.0
2011-08-25 11:35:00,85.65,85.74,85.09,85.23,12300.0,60.3969,60.4604,60.002,60.1007,12300.0
2011-08-25 11:40:00,85.22,85.28,84.93,85.0,14800.0,60.0937,60.136,59.8892,59.9386,14800.0
2011-08-25 11:45:00,85.0,85.38,84.96,85.38,15700.0,59.9386,60.2065,59.9103,60.2065,15700.0
2011-08-25 11:50:00,85.41,85.5,85.29,85.34,12700.0,60.2277,60.2911,60.1431,60.1783,12700.0
2011-08-25 11:55:00,85.39,85.64,85.36,85.45,10200.0,60.2136,60.3899,60.1924,60.2559,10200.0
2011-08-25 12:00:00,85.47,85.58,85.28,85.29,6300.0,60.27,60.3475,60.136,60.1431,6300.0
2011-08-25 12:05:00,85.25,85.3,85.14,85.14,8200.0,60.1148,60.1501,60.0373,60.0373,8200.0
2011-08-25 12:10:00,85.16,85.32,85.1,85.29,7600.0,60.0514,60.1642,60.0091,60.1431,7600.0
2011-08-25 12:15:00,85.25,85.33,84.98,85.0,9600.0,60.1148,60.1713,59.9245,59.9386,9600.0
2011-08-25 12:20:00,85.0,85.07,84.85,85.01,18500.0,59.9386,59.9879,59.8328,59.9456,18500.0
2011-08-25 12:25:00,85.04,85.13,84.91,85.06,7300.0,59.9668,60.0302,59.8751,59.9809,7300.0
2011-08-25 12:30:00,85.05,85.09,84.83,84.96,55700.0,59.9738,60.002,59.8187,59.9103,55700.0
2011-08-25 12:35:00,84.98,85.11,84.86,85.07,39100.0,59.9245,60.0161,59.8398,59.9879,39100.0
2011-08-25 12:40:00,85.03,85.18,84.87,84.96,19200.0,59.9597,60.0655,59.8469,59.9103,19200.0
2011-08-25 12:45:00,84.9,84.91,84.6,84.8,22200.0,59.868,59.8751,59.6565,59.7975,22200.0
2011-08-25 12:50:00,84.76,84.88,84.54,84.83,17000.0,59.7693,59.8539,59.6142,59.8187,17000.0
2011-08-25 12:55:00,84.86,85.0,84.73,85.0,13200.0,59.8398,59.9386,59.7482,59.9386,13200.0
2011-08-25 13:00:00,84.99,85.11,84.94,85.11,35500.0,59.9315,60.0161,59.8962,60.0161,35500.0
2011-08-25 13:05:00,85.13,85.49,85.09,85.09,28300.0,60.0302,60.2841,60.002,60.002,28300.0
2011-08-25 13:10:00,85.12,85.36,85.09,85.21,19900.0,60.0232,60.1924,60.002,60.0866,19900.0
2011-08-25 13:15:00,85.24,85.31,84.99,85.3,16600.0,60.1078,60.1572,59.9315,60.1501,16600.0
2011-08-25 13:20:00,85.29,85.75,85.29,85.64,19100.0,60.1431,60.4674,60.1431,60.3899,19100.0
2011-08-25 13:25:00,85.66,85.78,85.48,85.67,21800.0,60.404,60.4886,60.277,60.411,21800.0
2011-08-25 13:30:00,85.7,85.78,85.48,85.57,20200.0,60.4322,60.4886,60.277,60.3405,20200.0
2011-08-25 13:35:00,85.51,85.8,85.4,85.8,8600.0,60.2982,60.5027,60.2206,60.5027,8600.0
2011-08-25 13:40:00,85.8,85.84,85.63,85.68,10900.0,60.5027,60.5309,60.3828,60.4181,10900.0
2011-08-25 13:45:00,85.68,85.77,85.23,85.3,14600.0,60.4181,60.4815,60.1007,60.1501,14600.0
2011-08-25 13:50:00,85.3,85.48,85.3,85.37,9900.0,60.1501,60.277,60.1501,60.1995,9900.0
2011-08-25 13:55:00,85.28,85.76,85.28,85.7,12100.0,60.136,60.4745,60.136,60.4322,12100.0
2011-08-25 14:00:00,85.69,85.75,85.49,85.7,13700.0,60.4251,60.4674,60.2841,60.4322,13700.0
2011-08-25 14:05:00,85.66,85.71,85.32,85.44,18700.0,60.404,60.4392,60.1642,60.2488,18700.0
2011-08-25 14:10:00,85.49,85.58,85.39,85.4,12000.0,60.2841,60.3475,60.2136,60.2206,12000.0
2011-08-25 14:15:00,85.4,85.91,85.4,85.84,36400.0,60.2206,60.5802,60.2206,60.5309,36400.0
2011-08-25 14:20:00,85.89,86.0,85.52,85.6,23100.0,60.5661,60.6437,60.3052,60.3617,23100.0
2011-08-25 14:25:00,85.59,85.7,85.36,85.65,24600.0,60.3546,60.4322,60.1924,60.3969,24600.0
2011-08-25 14:30:00,85.7,85.71,85.57,85.71,19500.0,60.4322,60.4392,60.3405,60.4392,19500.0
2011-08-25 14:35:00,85.73,85.91,85.59,85.7,19300.0,60.4533,60.5802,60.3546,60.4322,19300.0
2011-08-25 14:40:00,85.69,85.71,85.5,85.6,16600.0,60.4251,60.4392,60.2911,60.3617,16600.0
2011-08-25 14:45:00,85.62,85.79,85.31,85.35,18100.0,60.3758,60.4956,60.1572,60.1854,18100.0
2011-08-25 14:50:00,85.37,85.43,85.11,85.22,15300.0,60.1995,60.2418,60.0161,60.0937,15300.0
2011-08-25 14:55:00,85.25,85.25,84.97,85.0,30700.0,60.1148,60.1148,59.9174,59.9386,30700.0
2011-08-25 15:00:00,85.0,85.08,84.8,84.9,34400.0,59.9386,59.995,59.7975,59.868,34400.0
2011-08-25 15:05:00,84.88,85.14,84.86,85.05,20100.0,59.8539,60.0373,59.8398,59.9738,20100.0
2011-08-25 15:10:00,85.03,85.26,84.88,85.15,33500.0,59.9597,60.1219,59.8539,60.0443,33500.0
2011-08-25 15:15:00,85.14,85.55,85.07,85.55,39800.0,60.0373,60.3264,59.9879,60.3264,39800.0
2011-08-25 15:20:00,85.53,85.71,85.5,85.51,32300.0,60.3123,60.4392,60.2911,60.2982,32300.0
2011-08-25 15:25:00,85.46,85.51,85.2,85.24,35400.0,60.2629,60.2982,60.0796,60.1078,35400.0
2011-08-25 15:30:00,85.25,85.4,85.09,85.23,85800.0,60.1148,60.2206,60.002,60.1007,85800.0
2011-08-25 15:35:00,85.22,85.26,84.99,85.16,55200.0,60.0937,60.1219,59.9315,60.0514,55200.0
2011-08-25 15:40:00,85.17,85.19,84.89,85.07,99000.0,60.0584,60.0725,59.861,59.9879,99000.0
2011-08-25 15:45:00,85.1,85.36,84.98,85.16,88800.0,60.0091,60.1924,59.9245,60.0514,88800.0
2011-08-25 15:50:00,85.16,85.22,84.83,84.97,86300.0,60.0514,60.0937,59.8187,59.9174,86300.0
2011-08-25 15:55:00,84.99,85.21,84.95,85.13,107900.0,59.9315,60.0866,59.9033,60.0302,107900.0
2011-08-26 09:30:00,83.53,84.04,83.4,83.97,77100.0,58.902,59.2616,58.8103,59.2122,77100.0
2011-08-26 09:35:00,83.98,84.41,83.54,83.65,37000.0,59.2193,59.5225,58.909,58.9866,37000.0
2011-08-26 09:40:00,83.54,84.09,83.39,83.57,34800.0,58.909,59.2969,58.8032,58.9302,34800.0
2011-08-26 09:45:00,83.46,84.04,83.21,83.9,46600.0,58.8526,59.2616,58.6763,59.1629,46600.0
2011-08-26 09:50:00,83.92,84.05,83.49,83.59,16700.0,59.177,59.2687,58.8738,58.9443,16700.0
2011-08-26 09:55:00,83.58,84.33,83.58,84.12,25300.0,58.9372,59.4661,58.9372,59.318,25300.0
2011-08-26 10:00:00,84.24,84.34,83.06,83.38,91200.0,59.4026,59.4731,58.5705,58.7962,91200.0
2011-08-26 10:05:00,83.29,83.36,82.8,83.25,52900.0,58.7327,58.7821,58.3872,58.7045,52900.0
2011-08-26 10:10:00,83.19,83.57,82.91,83.45,29400.0,58.6622,58.9302,58.4648,58.8456,29400.0
2011-08-26 10:15:00,83.34,83.93,83.34,83.93,52800.0,58.768,59.184,58.768,59.184,52800.0
2011-08-26 10:20:00,83.79,84.78,83.79,84.6,31400.0,59.0853,59.7834,59.0853,59.6565,31400.0
2011-08-26 10:25:00,84.65,85.38,84.52,84.9,57400.0,59.6917,60.2065,59.6001,59.868,57400.0
2011-08-26 10:30:00,84.96,84.96,84.19,84.28,41900.0,59.9103,59.9103,59.3674,59.4308,41900.0
2011-08-26 10:35:00,84.23,84.85,84.14,84.61,43200.0,59.3956,59.8328,59.3321,59.6635,43200.0
2011-08-26 10:40:00,84.63,85.41,84.46,85.33,11500.0,59.6776,60.2277,59.5578,60.1713,11500.0
2011-08-26 10:45:00,85.44,86.23,85.28,85.79,41600.0,60.2488,60.8059,60.136,60.4956,41600.0
2011-08-26 10:50:00,85.77,85.88,85.25,85.27,27800.0,60.4815,60.5591,60.1148,60.1289,27800.0
2011-08-26 10:55:00,85.23,85.4,84.94,85.07,21100.0,60.1007,60.2206,59.8962,59.9879,21100.0
2011-08-26 11:00:00,84.93,85.41,84.75,85.22,34600.0,59.8892,60.2277,59.7623,60.0937,34600.0
2011-08-26 11:05:00,85.24,85.57,85.18,85.5,37900.0,60.1078,60.3405,60.0655,60.2911,37900.0
2011-08-26 11:10:00,85.53,86.08,85.52,85.95,42500.0,60.3123,60.7001,60.3052,60.6085,42500.0
2011-08-26 11:15:00,86.01,86.32,85.65,85.8,52000.0,60.6508,60.8694,60.3969,60.5027,52000.0
2011-08-26 11:20:00,85.8,86.0,85.61,85.63,37100.0,60.5027,60.6437,60.3687,60.3828,37100.0
2011-08-26 11:25:00,85.61,86.02,85.46,85.58,31600.0,60.3687,60.6578,60.2629,60.3475,31600.0
2011-08-26 11:30:00,85.53,86.01,85.53,86.0,35200.0,60.3123,60.6508,60.3123,60.6437,35200.0
2011-08-26 11:35:00,85.99,86.09,85.81,85.85,50900.0,60.6367,60.7072,60.5097,60.5379,50900.0
2011-08-26 11:40:00,85.86,85.94,85.61,85.8,22700.0,60.545,60.6014,60.3687,60.5027,22700.0
2011-08-26 11:45:00,85.82,86.18,85.75,85.78,49200.0,60.5168,60.7706,60.4674,60.4886,49200.0
2011-08-26 11:50:00,85.77,86.2,85.7,86.2,21600.0,60.4815,60.7847,60.4322,60.7847,21600.0
2011-08-26 11:55:00,86.2,86.31,86.06,86.18,24200.0,60.7847,60.8623,60.686,60.7706,24200.0
2011-08-26 12:00:00,86.18,86.92,86.18,86.81,77100.0,60.7706,61.2925,60.7706,61.2149,77100.0
2011-08-26 12:05:00,86.88,87.05,86.75,87.0,43200.0,61.2643,61.3841,61.1726,61.3489,43200.0
2011-08-26 12:10:00,86.98,87.28,86.73,86.94,45300.0,61.3348,61.5463,61.1585,61.3066,45300.0
2011-08-26 12:15:00,86.94,87.07,86.66,86.71,49800.0,61.3066,61.3982,61.1091,61.1444,49800.0
2011-08-26 12:20:00,86.77,87.04,86.69,86.85,35000.0,61.1867,61.3771,61.1303,61.2431,35000.0
2011-08-26 12:25:00,86.83,87.07,86.73,87.0,51400.0,61.229,61.3982,61.1585,61.3489,51400.0
2011-08-26 12:30:00,87.11,87.14,86.81,86.87,49900.0,61.4264,61.4476,61.2149,61.2572,49900.0
2011-08-26 12:35:00,86.95,86.97,86.75,86.81,20200.0,61.3136,61.3277,61.1726,61.2149,20200.0
2011-08-26 12:40:00,86.81,86.93,86.66,86.7,32800.0,61.2149,61.2995,61.1091,61.1373,32800.0
2011-08-26 12:45:00,86.75,86.76,86.4,86.41,30100.0,61.1726,61.1796,60.9258,60.9328,30100.0
2011-08-26 12:50:00,86.48,86.66,86.41,86.59,14400.0,60.9822,61.1091,60.9328,61.0598,14400.0
2011-08-26 12:55:00,86.59,86.73,86.49,86.57,18000.0,61.0598,61.1585,60.9892,61.0457,18000.0
2011-08-26 13:00:00,86.55,86.55,86.32,86.41,32700.0,61.0316,61.0316,60.8694,60.9328,32700.0
2011-08-26 13:05:00,86.43,86.65,86.36,86.54,33700.0,60.9469,61.1021,60.8976,61.0245,33700.0
2011-08-26 13:10:00,86.43,86.7,86.42,86.61,10700.0,60.9469,61.1373,60.9399,61.0739,10700.0
2011-08-26 13:15:00,86.61,86.88,86.58,86.68,23600.0,61.0739,61.2643,61.0527,61.1232,23600.0
2011-08-26 13:20:00,86.64,86.71,86.53,86.61,22300.0,61.095,61.1444,61.0174,61.0739,22300.0
2011-08-26 13:25:00,86.6,86.95,86.59,86.95,50200.0,61.0668,61.3136,61.0598,61.3136,50200.0
2011-08-26 13:30:00,86.96,87.05,86.94,87.01,16000.0,61.3207,61.3841,61.3066,61.3559,16000.0
2011-08-26 13:35:00,87.0,87.22,87.0,87.02,21900.0,61.3489,61.504,61.3489,61.363,21900.0
2011-08-26 13:40:00,87.01,87.24,87.01,87.19,41300.0,61.3559,61.5181,61.3559,61.4829,41300.0
2011-08-26 13:45:00,87.16,87.34,87.09,87.24,17200.0,61.4617,61.5886,61.4123,61.5181,17200.0
2011-08-26 13:50:00,87.27,87.27,86.54,86.86,85600.0,61.5393,61.5393,61.0245,61.2502,85600.0
2011-08-26 13:55:00,86.85,87.15,86.85,87.09,20700.0,61.2431,61.4546,61.2431,61.4123,20700.0
2011-08-26 14:00:00,87.1,87.32,87.02,87.2,43600.0,61.4194,61.5745,61.363,61.4899,43600.0
2011-08-26 14:05:00,87.13,87.16,86.88,87.05,37900.0,61.4405,61.4617,61.2643,61.3841,37900.0
2011-08-26 14:10:00,87.0,87.02,86.78,86.88,16200.0,61.3489,61.363,61.1937,61.2643,16200.0
2011-08-26 14:15:00,86.84,87.04,86.76,86.98,26400.0,61.236,61.3771,61.1796,61.3348,26400.0
2011-08-26 14:20:00,86.99,87.08,86.88,86.88,16200.0,61.3418,61.4053,61.2643,61.2643,16200.0
2011-08-26 14:25:00,86.91,86.92,86.62,86.65,28000.0,61.2854,61.2925,61.0809,61.1021,28000.0
2011-08-26 14:30:00,86.7,86.91,86.66,86.91,13700.0,61.1373,61.2854,61.1091,61.2854,13700.0
2011-08-26 14:35:00,86.89,86.94,86.61,86.76,55200.0,61.2713,61.3066,61.0739,61.1796,55200.0
2011-08-26 14:40:00,86.77,87.07,86.77,86.96,27300.0,61.1867,61.3982,61.1867,61.3207,27300.0
2011-08-26 14:45:00,86.98,87.28,86.98,87.23,22000.0,61.3348,61.5463,61.3348,61.5111,22000.0
2011-08-26 14:50:00,87.18,87.35,87.14,87.24,21900.0,61.4758,61.5957,61.4476,61.5181,21900.0
2011-08-26 14:55:00,87.23,87.34,87.15,87.29,22600.0,61.5111,61.5886,61.4546,61.5534,22600.0
2011-08-26 15:00:00,87.31,87.33,86.99,87.11,54500.0,61.5675,61.5816,61.3418,61.4264,54500.0
2011-08-26 15:05:00,87.15,87.16,86.8,86.86,46900.0,61.4546,61.4617,61.2078,61.2502,46900.0
2011-08-26 15:10:00,86.9,87.04,86.79,86.98,31100.0,61.2784,61.3771,61.2008,61.3348,31100.0
2011-08-26 15:15:00,87.0,87.0,86.69,86.84,41100.0,61.3489,61.3489,61.1303,61.236,41100.0
2011-08-26 15:20:00,86.85,86.92,86.65,86.71,36400.0,61.2431,61.2925,61.1021,61.1444,36400.0
2011-08-26 15:25:00,86.72,86.98,86.62,86.96,40100.0,61.1514,61.3348,61.0809,61.3207,40100.0
2011-08-26 15:30:00,86.97,87.03,86.75,87.01,48600.0,61.3277,61.37,61.1726,61.3559,48600.0
2011-08-26 15:35:00,87.05,87.2,86.93,87.17,48300.0,61.3841,61.4899,61.2995,61.4688,48300.0
2011-08-26 15:40:00,87.19,87.41,87.19,87.37,42200.0,61.4829,61.638,61.4829,61.6098,42200.0
2011-08-26 15:45:00,87.4,87.49,87.24,87.33,69500.0,61.6309,61.6944,61.5181,61.5816,69500.0
2011-08-26 15:50:00,87.38,87.42,87.19,87.41,74900.0,61.6168,61.645,61.4829,61.638,74900.0
2011-08-26 15:55:00,87.39,87.52,87.38,87.43,96500.0,61.6239,61.7156,61.6168,61.6521,96500.0
2011-08-29 09:30:00,89.76,90.0,89.24,89.91,69000.0,63.2951,63.4644,62.9284,63.4009,69000.0
2011-08-29 09:35:00,90.0,90.0,89.4,89.48,25200.0,63.4644,63.4644,63.0413,63.0977,25200.0
2011-08-29 09:40:00,89.47,89.48,88.88,89.28,48500.0,63.0906,63.0977,62.6746,62.9566,48500.0
2011-08-29 09:45:00,89.27,89.37,88.83,89.25,25500.0,62.9496,63.0201,62.6393,62.9355,25500.0
2011-08-29 09:50:00,89.19,89.33,88.7,88.71,32000.0,62.8932,62.9919,62.5476,62.5547,32000.0
2011-08-29 09:55:00,88.77,89.0,88.53,88.94,25700.0,62.597,62.7592,62.4278,62.7169,25700.0
2011-08-29 10:00:00,88.89,88.99,88.44,88.47,45900.0,62.6816,62.7521,62.3643,62.3855,45900.0
2011-08-29 10:05:00,88.48,88.98,88.48,88.89,39800.0,62.3925,62.7451,62.3925,62.6816,39800.0
2011-08-29 10:10:00,88.94,89.21,88.78,89.1,47500.0,62.7169,62.9073,62.6041,62.8297,47500.0
2011-08-29 10:15:00,89.1,89.43,89.03,89.34,19100.0,62.8297,63.0624,62.7803,62.9989,19100.0
2011-08-29 10:20:00,89.34,89.64,89.31,89.56,15700.0,62.9989,63.2105,62.9778,63.1541,15700.0
2011-08-29 10:25:00,89.59,89.66,89.26,89.28,18100.0,63.1752,63.2246,62.9425,62.9566,18100.0
2011-08-29 10:30:00,89.31,89.4,89.21,89.29,22400.0,62.9778,63.0413,62.9073,62.9637,22400.0
2011-08-29 10:35:00,89.32,89.44,89.13,89.35,16600.0,62.9848,63.0695,62.8509,63.006,16600.0
2011-08-29 10:40:00,89.34,89.38,89.08,89.15,12000.0,62.9989,63.0272,62.8156,62.865,12000.0
2011-08-29 10:45:00,89.18,89.28,88.99,88.99,17600.0,62.8861,62.9566,62.7521,62.7521,17600.0
2011-08-29 10:50:00,89.0,89.17,88.93,88.97,10400.0,62.7592,62.8791,62.7098,62.738,10400.0
2011-08-29 10:55:00,88.96,89.06,88.83,89.0,22500.0,62.731,62.8015,62.6393,62.7592,22500.0
2011-08-29 11:00:00,89.01,89.01,88.67,88.78,24400.0,62.7662,62.7662,62.5265,62.6041,24400.0
2011-08-29 11:05:00,88.81,88.84,88.65,88.74,20200.0,62.6252,62.6464,62.5124,62.5759,20200.0
2011-08-29 11:10:00,88.7,88.97,88.7,88.84,13100.0,62.5476,62.738,62.5476,62.6464,13100.0
2011-08-29 11:15:00,88.89,89.22,88.83,89.19,18100.0,62.6816,62.9143,62.6393,62.8932,18100.0
2011-08-29 11:20:00,89.24,89.37,89.14,89.28,16500.0,62.9284,63.0201,62.8579,62.9566,16500.0
2011-08-29 11:25:00,89.23,89.41,89.16,89.27,12600.0,62.9214,63.0483,62.872,62.9496,12600.0
2011-08-29 11:30:00,89.27,89.28,89.13,89.25,16000.0,62.9496,62.9566,62.8509,62.9355,16000.0
2011-08-29 11:35:00,89.19,89.59,89.16,89.42,19000.0,62.8932,63.1752,62.872,63.0554,19000.0
2011-08-29 11:40:00,89.43,89.48,89.29,89.35,19000.0,63.0624,63.0977,62.9637,63.006,19000.0
2011-08-29 11:45:00,89.36,89.53,89.36,89.53,21100.0,63.013,63.1329,63.013,63.1329,21100.0
2011-08-29 11:50:00,89.51,89.63,89.42,89.44,15100.0,63.1188,63.2034,63.0554,63.0695,15100.0
2011-08-29 11:55:00,89.42,89.5,89.3,89.39,15200.0,63.0554,63.1118,62.9707,63.0342,15200.0
2011-08-29 12:00:00,89.4,89.7,89.38,89.7,18000.0,63.0413,63.2528,63.0272,63.2528,18000.0
2011-08-29 12:05:00,89.68,89.8,89.66,89.73,18700.0,63.2387,63.3233,63.2246,63.274,18700.0
2011-08-29 12:10:00,89.77,89.79,89.64,89.67,15500.0,63.3022,63.3163,63.2105,63.2316,15500.0
2011-08-29 12:15:00,89.69,89.72,89.64,89.72,16500.0,63.2458,63.2669,63.2105,63.2669,16500.0
2011-08-29 12:20:00,89.74,89.84,89.6,89.84,12200.0,63.281,63.3515,63.1823,63.3515,12200.0
2011-08-29 12:25:00,89.84,89.85,89.75,89.76,9800.0,63.3515,63.3586,63.2881,63.2951,9800.0
2011-08-29 12:30:00,89.77,89.82,89.63,89.76,19800.0,63.3022,63.3374,63.2034,63.2951,19800.0
2011-08-29 12:35:00,89.78,89.9,89.73,89.89,19300.0,63.3092,63.3938,63.274,63.3868,19300.0
2011-08-29 12:40:00,89.88,90.2,89.85,90.19,51800.0,63.3797,63.6054,63.3586,63.5983,51800.0
2011-08-29 12:45:00,90.17,90.27,90.06,90.06,22500.0,63.5842,63.6547,63.5067,63.5067,22500.0
2011-08-29 12:50:00,90.07,90.33,90.03,90.29,32300.0,63.5137,63.6971,63.4855,63.6688,32300.0
2011-08-29 12:55:00,90.3,90.33,90.2,90.21,19500.0,63.6759,63.6971,63.6054,63.6124,19500.0
2011-08-29 13:00:00,90.21,90.42,90.21,90.39,29700.0,63.6124,63.7605,63.6124,63.7394,29700.0
2011-08-29 13:05:00,90.4,90.45,90.31,90.35,42400.0,63.7464,63.7817,63.683,63.7112,42400.0
2011-08-29 13:10:00,90.37,90.39,90.24,90.29,56400.0,63.7253,63.7394,63.6336,63.6688,56400.0
2011-08-29 13:15:00,90.29,90.33,90.09,90.17,26500.0,63.6688,63.6971,63.5278,63.5842,26500.0
2011-08-29 13:20:00,90.17,90.18,90.0,90.14,22500.0,63.5842,63.5913,63.4644,63.5631,22500.0
2011-08-29 13:25:00,90.13,90.18,90.0,90.01,17400.0,63.556,63.5913,63.4644,63.4714,17400.0
2011-08-29 13:30:00,90.04,90.06,89.91,89.95,13700.0,63.4926,63.5067,63.4009,63.4291,13700.0
2011-08-29 13:35:00,89.95,89.98,89.86,89.93,7700.0,63.4291,63.4502,63.3656,63.415,7700.0
2011-08-29 13:40:00,89.94,89.98,89.75,89.78,18100.0,63.422,63.4502,63.2881,63.3092,18100.0
2011-08-29 13:45:00,89.79,89.82,89.61,89.63,14400.0,63.3163,63.3374,63.1893,63.2034,14400.0
2011-08-29 13:50:00,89.63,89.71,89.61,89.61,23800.0,63.2034,63.2599,63.1893,63.1893,23800.0
2011-08-29 13:55:00,89.64,89.71,89.6,89.63,25600.0,63.2105,63.2599,63.1823,63.2034,25600.0
2011-08-29 14:00:00,89.62,89.79,89.5,89.76,40700.0,63.1964,63.3163,63.1118,63.2951,40700.0
2011-08-29 14:05:00,89.76,89.79,89.69,89.7,46200.0,63.2951,63.3163,63.2458,63.2528,46200.0
2011-08-29 14:10:00,89.7,89.77,89.67,89.72,40800.0,63.2528,63.3022,63.2316,63.2669,40800.0
2011-08-29 14:15:00,89.75,89.83,89.66,89.68,45900.0,63.2881,63.3445,63.2246,63.2387,45900.0
2011-08-29 14:20:00,89.65,89.75,89.65,89.73,21300.0,63.2175,63.2881,63.2175,63.274,21300.0
2011-08-29 14:25:00,89.71,89.88,89.71,89.88,49000.0,63.2599,63.3797,63.2599,63.3797,49000.0
2011-08-29 14:30:00,89.88,90.04,89.84,90.0,61400.0,63.3797,63.4926,63.3515,63.4644,61400.0
2011-08-29 14:35:00,90.04,90.07,89.99,90.02,20400.0,63.4926,63.5137,63.4573,63.4785,20400.0
2011-08-29 14:40:00,90.02,90.02,89.86,89.86,17000.0,63.4785,63.4785,63.3656,63.3656,17000.0
2011-08-29 14:45:00,89.88,90.0,89.86,89.99,14200.0,63.3797,63.4644,63.3656,63.4573,14200.0
2011-08-29 14:50:00,90.0,90.08,89.94,90.01,56600.0,63.4644,63.5208,63.422,63.4714,56600.0
2011-08-29 14:55:00,89.99,90.0,89.85,89.92,29200.0,63.4573,63.4644,63.3586,63.4079,29200.0
2011-08-29 15:00:00,89.9,90.06,89.9,90.0,24100.0,63.3938,63.5067,63.3938,63.4644,24100.0
2011-08-29 15:05:00,90.01,90.06,89.88,89.9,18700.0,63.4714,63.5067,63.3797,63.3938,18700.0
2011-08-29 15:10:00,89.93,90.02,89.92,90.02,26000.0,63.415,63.4785,63.4079,63.4785,26000.0
2011-08-29 15:15:00,90.04,90.15,90.01,90.04,28200.0,63.4926,63.5701,63.4714,63.4926,28200.0
2011-08-29 15:20:00,90.04,90.29,90.0,90.17,30000.0,63.4926,63.6688,63.4644,63.5842,30000.0
2011-08-29 15:25:00,90.17,90.27,90.15,90.26,25900.0,63.5842,63.6547,63.5701,63.6477,25900.0
2011-08-29 15:30:00,90.25,90.29,90.15,90.28,68400.0,63.6406,63.6688,63.5701,63.6618,68400.0
2011-08-29 15:35:00,90.29,90.29,90.11,90.24,35000.0,63.6688,63.6688,63.5419,63.6336,35000.0
2011-08-29 15:40:00,90.25,90.4,90.2,90.4,43400.0,63.6406,63.7464,63.6054,63.7464,43400.0
2011-08-29 15:45:00,90.39,90.44,90.22,90.23,46300.0,63.7394,63.7746,63.6195,63.6265,46300.0
2011-08-29 15:50:00,90.23,90.3,90.16,90.27,63800.0,63.6265,63.6759,63.5772,63.6547,63800.0
2011-08-29 15:55:00,90.28,90.53,90.27,90.46,134400.0,63.6618,63.8381,63.6547,63.7887,134400.0
2011-08-30 09:30:00,89.76,90.0,89.35,89.45,54800.0,63.2951,63.4644,63.006,63.0765,54800.0
2011-08-30 09:35:00,89.42,90.0,89.28,89.72,34700.0,63.0554,63.4644,62.9566,63.2669,34700.0
2011-08-30 09:40:00,89.81,90.34,89.62,90.32,29200.0,63.3304,63.7041,63.1964,63.69,29200.0
2011-08-30 09:45:00,90.39,90.5,90.2,90.27,51300.0,63.7394,63.8169,63.6054,63.6547,51300.0
2011-08-30 09:50:00,90.28,90.33,89.75,90.01,83300.0,63.6618,63.6971,63.2881,63.4714,83300.0
2011-08-30 09:55:00,89.95,90.05,89.81,89.98,20000.0,63.4291,63.4996,63.3304,63.4502,20000.0
2011-08-30 10:00:00,89.81,89.98,88.55,88.55,102600.0,63.3304,63.4502,62.4419,62.4419,102600.0
2011-08-30 10:05:00,88.59,88.96,88.49,88.91,37400.0,62.4701,62.731,62.3996,62.6957,37400.0
2011-08-30 10:10:00,88.91,89.08,88.63,89.08,29800.0,62.6957,62.8156,62.4983,62.8156,29800.0
2011-08-30 10:15:00,89.01,89.43,88.86,89.0,25600.0,62.7662,63.0624,62.6605,62.7592,25600.0
2011-08-30 10:20:00,89.06,89.1,88.88,89.06,26100.0,62.8015,62.8297,62.6746,62.8015,26100.0
2011-08-30 10:25:00,89.03,89.65,89.0,89.56,20000.0,62.7803,63.2175,62.7592,63.1541,20000.0
2011-08-30 10:30:00,89.55,89.98,89.54,89.98,22800.0,63.147,63.4502,63.14,63.4502,22800.0
2011-08-30 10:35:00,89.9,89.98,89.73,89.84,16600.0,63.3938,63.4502,63.274,63.3515,16600.0
2011-08-30 10:40:00,89.85,89.85,89.47,89.54,13600.0,63.3586,63.3586,63.0906,63.14,13600.0
2011-08-30 10:45:00,89.59,89.82,89.38,89.48,13300.0,63.1752,63.3374,63.0272,63.0977,13300.0
2011-08-30 10:50:00,89.5,89.7,89.37,89.61,9800.0,63.1118,63.2528,63.0201,63.1893,9800.0
2011-08-30 10:55:00,89.65,90.16,89.65,89.94,18400.0,63.2175,63.5772,63.2175,63.422,18400.0
2011-08-30 11:00:00,89.83,90.09,89.71,90.06,16900.0,63.3445,63.5278,63.2599,63.5067,16900.0
2011-08-30 11:05:00,90.06,90.31,90.06,90.3,21800.0,63.5067,63.683,63.5067,63.6759,21800.0
2011-08-30 11:10:00,90.3,90.57,90.27,90.48,55400.0,63.6759,63.8663,63.6547,63.8028,55400.0
2011-08-30 11:15:00,90.46,90.65,90.2,90.27,19200.0,63.7887,63.9227,63.6054,63.6547,19200.0
2011-08-30 11:20:00,90.27,90.3,90.01,90.28,24400.0,63.6547,63.6759,63.4714,63.6618,24400.0
2011-08-30 11:25:00,90.3,90.71,90.19,90.54,28100.0,63.6759,63.965,63.5983,63.8451,28100.0
2011-08-30 11:30:00,90.55,90.77,90.5,90.7,21800.0,63.8522,64.0073,63.8169,63.958,21800.0
2011-08-30 11:35:00,90.74,91.4,90.72,91.12,26400.0,63.9862,64.4516,63.9721,64.2541,26400.0
2011-08-30 11:40:00,91.1,91.56,91.1,91.39,19700.0,64.24,64.5644,64.24,64.4445,19700.0
2011-08-30 11:45:00,91.46,91.48,91.0,91.0,22800.0,64.4939,64.508,64.1695,64.1695,22800.0
2011-08-30 11:50:00,91.0,91.09,90.81,90.84,57100.0,64.1695,64.233,64.0355,64.0567,57100.0
2011-08-30 11:55:00,90.83,91.02,90.75,90.88,19100.0,64.0496,64.1836,63.9932,64.0849,19100.0
2011-08-30 12:00:00,90.92,91.0,90.58,90.65,28700.0,64.1131,64.1695,63.8733,63.9227,28700.0
2011-08-30 12:05:00,90.58,90.66,90.46,90.46,35000.0,63.8733,63.9298,63.7887,63.7887,35000.0
2011-08-30 12:10:00,90.49,90.49,90.29,90.29,13700.0,63.8099,63.8099,63.6688,63.6688,13700.0
2011-08-30 12:15:00,90.27,90.3,90.19,90.26,17300.0,63.6547,63.6759,63.5983,63.6477,17300.0
2011-08-30 12:20:00,90.34,90.54,90.34,90.54,7800.0,63.7041,63.8451,63.7041,63.8451,7800.0
2011-08-30 12:25:00,90.54,90.58,90.32,90.33,12300.0,63.8451,63.8733,63.69,63.6971,12300.0
2011-08-30 12:30:00,90.33,90.38,90.17,90.26,26900.0,63.6971,63.7323,63.5842,63.6477,26900.0
2011-08-30 12:35:00,90.26,90.32,90.1,90.15,21400.0,63.6477,63.69,63.5349,63.5701,21400.0
2011-08-30 12:40:00,90.16,90.16,89.79,89.79,28500.0,63.5772,63.5772,63.3163,63.3163,28500.0
2011-08-30 12:45:00,89.83,89.98,89.77,89.95,24700.0,63.3445,63.4502,63.3022,63.4291,24700.0
2011-08-30 12:50:00,89.96,89.99,89.77,89.8,8400.0,63.4361,63.4573,63.3022,63.3233,8400.0
2011-08-30 12:55:00,89.76,89.76,89.55,89.65,18100.0,63.2951,63.2951,63.147,63.2175,18100.0
2011-08-30 13:00:00,89.67,89.69,89.37,89.42,23100.0,63.2316,63.2458,63.0201,63.0554,23100.0
2011-08-30 13:05:00,89.4,89.68,89.39,89.64,10500.0,63.0413,63.2387,63.0342,63.2105,10500.0
2011-08-30 13:10:00,89.63,89.83,89.57,89.79,15100.0,63.2034,63.3445,63.1611,63.3163,15100.0
2011-08-30 13:15:00,89.8,89.86,89.68,89.83,16500.0,63.3233,63.3656,63.2387,63.3445,16500.0
2011-08-30 13:20:00,89.83,90.1,89.83,90.09,11000.0,63.3445,63.5349,63.3445,63.5278,11000.0
2011-08-30 13:25:00,90.11,90.18,89.88,89.9,13500.0,63.5419,63.5913,63.3797,63.3938,13500.0
2011-08-30 13:30:00,89.9,89.91,89.55,89.64,18400.0,63.3938,63.4009,63.147,63.2105,18400.0
2011-08-30 13:35:00,89.6,89.67,89.54,89.59,9000.0,63.1823,63.2316,63.14,63.1752,9000.0
2011-08-30 13:40:00,89.57,89.94,89.57,89.77,25800.0,63.1611,63.422,63.1611,63.3022,25800.0
2011-08-30 13:45:00,89.76,90.01,89.69,89.88,16700.0,63.2951,63.4714,63.2458,63.3797,16700.0
2011-08-30 13:50:00,89.89,89.9,89.65,89.87,14800.0,63.3868,63.3938,63.2175,63.3727,14800.0
2011-08-30 13:55:00,89.81,89.94,89.66,89.73,40900.0,63.3304,63.422,63.2246,63.274,40900.0
2011-08-30 14:00:00,89.72,90.06,89.54,89.63,49200.0,63.2669,63.5067,63.14,63.2034,49200.0
2011-08-30 14:05:00,89.58,89.82,89.44,89.82,21500.0,63.1682,63.3374,63.0695,63.3374,21500.0
2011-08-30 14:10:00,89.78,90.32,89.64,90.32,27600.0,63.3092,63.69,63.2105,63.69,27600.0
2011-08-30 14:15:00,90.32,90.47,90.17,90.29,11600.0,63.69,63.7958,63.5842,63.6688,11600.0
2011-08-30 14:20:00,90.29,90.42,90.14,90.29,8900.0,63.6688,63.7605,63.5631,63.6688,8900.0
2011-08-30 14:25:00,90.24,90.55,90.24,90.55,13100.0,63.6336,63.8522,63.6336,63.8522,13100.0
2011-08-30 14:30:00,90.54,90.74,90.48,90.73,34500.0,63.8451,63.9862,63.8028,63.9791,34500.0
2011-08-30 14:35:00,90.75,90.86,90.63,90.86,75600.0,63.9932,64.0708,63.9086,64.0708,75600.0
2011-08-30 14:40:00,90.87,90.93,90.72,90.87,42000.0,64.0778,64.1201,63.9721,64.0778,42000.0
2011-08-30 14:45:00,90.86,90.92,90.66,90.75,22000.0,64.0708,64.1131,63.9298,63.9932,22000.0
2011-08-30 14:50:00,90.75,90.88,90.46,90.6,37300.0,63.9932,64.0849,63.7887,63.8874,37300.0
2011-08-30 14:55:00,90.6,90.92,90.5,90.85,44000.0,63.8874,64.1131,63.8169,64.0637,44000.0
2011-08-30 15:00:00,90.87,90.87,90.67,90.79,23900.0,64.0778,64.0778,63.9368,64.0214,23900.0
2011-08-30 15:05:00,90.75,90.99,90.75,90.91,26600.0,63.9932,64.1625,63.9932,64.106,26600.0
2011-08-30 15:10:00,90.93,90.93,90.72,90.82,21900.0,64.1201,64.1201,63.9721,64.0426,21900.0
2011-08-30 15:15:00,90.87,91.0,90.79,90.91,21000.0,64.0778,64.1695,64.0214,64.106,21000.0
2011-08-30 15:20:00,90.94,91.02,90.82,91.01,18900.0,64.1272,64.1836,64.0426,64.1766,18900.0
2011-08-30 15:25:00,91.01,91.23,90.89,91.22,41900.0,64.1766,64.3317,64.0919,64.3246,41900.0
2011-08-30 15:30:00,91.24,91.53,91.15,91.53,53300.0,64.3387,64.5432,64.2753,64.5432,53300.0
2011-08-30 15:35:00,91.55,91.64,91.46,91.54,38100.0,64.5573,64.6208,64.4939,64.5503,38100.0
2011-08-30 15:40:00,91.54,91.84,91.47,91.81,52600.0,64.5503,64.7618,64.5009,64.7407,52600.0
2011-08-30 15:45:00,91.84,91.9,91.41,91.57,61200.0,64.7618,64.8042,64.4586,64.5715,61200.0
2011-08-30 15:50:00,91.58,91.62,91.17,91.21,68800.0,64.5785,64.6067,64.2894,64.3176,68800.0
2011-08-30 15:55:00,91.21,91.25,90.95,90.97,168200.0,64.3176,64.3458,64.1343,64.1484,168200.0
2011-08-31 09:30:00,92.2,93.68,92.04,93.59,108400.0,65.0157,66.0593,64.9029,65.9959,108400.0
2011-08-31 09:35:00,93.47,93.85,92.8,92.96,48500.0,65.9113,66.1792,65.4388,65.5516,48500.0
2011-08-31 09:40:00,92.92,93.66,92.52,93.59,45100.0,65.5234,66.0452,65.2414,65.9959,45100.0
2011-08-31 09:45:00,93.63,93.98,93.35,93.97,66000.0,66.0241,66.2709,65.8266,66.2638,66000.0
2011-08-31 09:50:00,93.97,94.55,93.88,94.51,95300.0,66.2638,66.6728,66.2004,66.6446,95300.0
2011-08-31 09:55:00,94.54,94.73,94.19,94.38,78600.0,66.6658,66.7998,66.419,66.553,78600.0
2011-08-31 10:00:00,94.32,94.95,94.29,94.6,83700.0,66.5106,66.9549,66.4895,66.7081,83700.0
2011-08-31 10:05:00,94.62,94.77,94.17,94.45,34100.0,66.7222,66.828,66.4049,66.6023,34100.0
2011-08-31 10:10:00,94.45,94.56,94.26,94.46,39600.0,66.6023,66.6799,66.4683,66.6094,39600.0
2011-08-31 10:15:00,94.46,94.61,94.43,94.53,40200.0,66.6094,66.7151,66.5882,66.6587,40200.0
2011-08-31 10:20:00,94.55,94.9,94.51,94.8,48700.0,66.6728,66.9196,66.6446,66.8491,48700.0
2011-08-31 10:25:00,94.76,94.94,94.66,94.88,48600.0,66.8209,66.9478,66.7504,66.9055,48600.0
2011-08-31 10:30:00,94.86,94.96,94.58,94.61,81300.0,66.8914,66.9619,66.694,66.7151,81300.0
2011-08-31 10:35:00,94.58,94.7,94.52,94.57,33800.0,66.694,66.7786,66.6517,66.6869,33800.0
2011-08-31 10:40:00,94.56,94.56,94.05,94.07,40600.0,66.6799,66.6799,66.3202,66.3344,40600.0
2011-08-31 10:45:00,94.07,94.3,93.88,93.88,68700.0,66.3344,66.4965,66.2004,66.2004,68700.0
2011-08-31 10:50:00,93.9,94.06,93.88,94.05,57800.0,66.2145,66.3273,66.2004,66.3202,57800.0
2011-08-31 10:55:00,94.07,94.07,93.56,93.58,61600.0,66.3344,66.3344,65.9747,65.9888,61600.0
2011-08-31 11:00:00,93.54,93.63,93.0,93.24,66900.0,65.9606,66.0241,65.5798,65.7491,66900.0
2011-08-31 11:05:00,93.24,93.59,93.16,93.56,53200.0,65.7491,65.9959,65.6927,65.9747,53200.0
2011-08-31 11:10:00,93.57,93.96,93.56,93.85,48900.0,65.9818,66.2568,65.9747,66.1792,48900.0
2011-08-31 11:15:00,93.83,93.84,93.5,93.54,65700.0,66.1651,66.1722,65.9324,65.9606,65700.0
2011-08-31 11:20:00,93.53,93.57,93.17,93.22,74700.0,65.9536,65.9818,65.6997,65.735,74700.0
2011-08-31 11:25:00,93.22,93.36,92.99,93.36,32200.0,65.735,65.8337,65.5728,65.8337,32200.0
2011-08-31 11:30:00,93.36,93.52,93.32,93.52,43300.0,65.8337,65.9465,65.8055,65.9465,43300.0
2011-08-31 11:35:00,93.54,93.64,93.35,93.41,33300.0,65.9606,66.0311,65.8266,65.8689,33300.0
2011-08-31 11:40:00,93.35,93.62,93.35,93.43,20700.0,65.8266,66.017,65.8266,65.883,20700.0
2011-08-31 11:45:00,93.39,93.45,93.29,93.33,36700.0,65.8548,65.8972,65.7843,65.8125,36700.0
2011-08-31 11:50:00,93.34,93.47,93.28,93.47,15300.0,65.8196,65.9113,65.7773,65.9113,15300.0
2011-08-31 11:55:00,93.45,93.45,93.06,93.06,19200.0,65.8972,65.8972,65.6221,65.6221,19200.0
2011-08-31 12:00:00,93.06,93.22,92.99,93.22,48200.0,65.6221,65.735,65.5728,65.735,48200.0
2011-08-31 12:05:00,93.22,93.47,93.22,93.29,17700.0,65.735,65.9113,65.735,65.7843,17700.0
2011-08-31 12:10:00,93.34,93.51,93.31,93.45,16700.0,65.8196,65.9395,65.7984,65.8972,16700.0
2011-08-31 12:15:00,93.51,93.53,93.21,93.27,32100.0,65.9395,65.9536,65.7279,65.7702,32100.0
2011-08-31 12:20:00,93.27,93.47,93.26,93.43,17300.0,65.7702,65.9113,65.7632,65.883,17300.0
2011-08-31 12:25:00,93.42,93.45,93.12,93.13,24400.0,65.876,65.8972,65.6644,65.6715,24400.0
2011-08-31 12:30:00,93.11,93.51,93.06,93.48,17700.0,65.6574,65.9395,65.6221,65.9183,17700.0
2011-08-31 12:35:00,93.49,93.55,93.24,93.31,12900.0,65.9254,65.9677,65.7491,65.7984,12900.0
2011-08-31 12:40:00,93.33,93.48,93.22,93.35,26300.0,65.8125,65.9183,65.735,65.8266,26300.0
2011-08-31 12:45:00,93.34,93.51,93.3,93.49,25200.0,65.8196,65.9395,65.7914,65.9254,25200.0
2011-08-31 12:50:00,93.48,93.84,93.43,93.71,42800.0,65.9183,66.1722,65.883,66.0805,42800.0
2011-08-31 12:55:00,93.69,93.84,93.68,93.79,51500.0,66.0664,66.1722,66.0593,66.1369,51500.0
2011-08-31 13:00:00,93.79,93.88,93.47,93.48,27500.0,66.1369,66.2004,65.9113,65.9183,27500.0
2011-08-31 13:05:00,93.44,93.51,93.24,93.24,18800.0,65.8901,65.9395,65.7491,65.7491,18800.0
2011-08-31 13:10:00,93.22,93.54,93.18,93.44,16900.0,65.735,65.9606,65.7068,65.8901,16900.0
2011-08-31 13:15:00,93.5,93.5,93.1,93.27,16700.0,65.9324,65.9324,65.6503,65.7702,16700.0
2011-08-31 13:20:00,93.25,93.38,93.19,93.2,18400.0,65.7561,65.8478,65.7138,65.7209,18400.0
2011-08-31 13:25:00,93.2,93.35,93.1,93.2,20400.0,65.7209,65.8266,65.6503,65.7209,20400.0
2011-08-31 13:30:00,93.23,93.31,93.05,93.19,26000.0,65.742,65.7984,65.6151,65.7138,26000.0
2011-08-31 13:35:00,93.23,93.46,93.21,93.4,17500.0,65.742,65.9042,65.7279,65.8619,17500.0
2011-08-31 13:40:00,93.41,93.59,93.29,93.49,45100.0,65.8689,65.9959,65.7843,65.9254,45100.0
2011-08-31 13:45:00,93.45,93.45,93.29,93.3,40200.0,65.8972,65.8972,65.7843,65.7914,40200.0
2011-08-31 13:50:00,93.29,93.36,93.19,93.24,31000.0,65.7843,65.8337,65.7138,65.7491,31000.0
2011-08-31 13:55:00,93.23,93.23,93.0,93.06,29400.0,65.742,65.742,65.5798,65.6221,29400.0
2011-08-31 14:00:00,93.06,93.16,92.7,92.78,45300.0,65.6221,65.6927,65.3683,65.4247,45300.0
2011-08-31 14:05:00,92.77,92.78,92.55,92.57,37100.0,65.4176,65.4247,65.2625,65.2766,37100.0
2011-08-31 14:10:00,92.6,92.61,92.31,92.31,22600.0,65.2978,65.3048,65.0933,65.0933,22600.0
2011-08-31 14:15:00,92.32,92.59,92.31,92.56,21500.0,65.1003,65.2907,65.0933,65.2696,21500.0
2011-08-31 14:20:00,92.57,92.82,92.57,92.82,17000.0,65.2766,65.4529,65.2766,65.4529,17000.0
2011-08-31 14:25:00,92.82,92.97,92.81,92.93,51800.0,65.4529,65.5587,65.4458,65.5305,51800.0
2011-08-31 14:30:00,92.9,92.9,92.33,92.33,39000.0,65.5093,65.5093,65.1074,65.1074,39000.0
2011-08-31 14:35:00,92.33,92.4,92.13,92.27,41600.0,65.1074,65.1567,64.9663,65.0651,41600.0
2011-08-31 14:40:00,92.29,92.3,91.89,91.89,85700.0,65.0792,65.0862,64.7971,64.7971,85700.0
2011-08-31 14:45:00,91.91,92.12,91.89,92.12,61000.0,64.8112,64.9593,64.7971,64.9593,61000.0
2011-08-31 14:50:00,92.05,92.12,91.68,91.73,48100.0,64.9099,64.9593,64.649,64.6843,48100.0
2011-08-31 14:55:00,91.73,92.17,91.72,92.08,39500.0,64.6843,64.9945,64.6772,64.9311,39500.0
2011-08-31 15:00:00,92.07,92.19,91.94,92.14,45600.0,64.924,65.0087,64.8324,64.9734,45600.0
2011-08-31 15:05:00,92.16,92.56,92.15,92.5,36600.0,64.9875,65.2696,64.9804,65.2273,36600.0
2011-08-31 15:10:00,92.46,92.49,91.88,91.91,51100.0,65.199,65.2202,64.7901,64.8112,51100.0
2011-08-31 15:15:00,91.89,92.04,91.7,92.03,109400.0,64.7971,64.9029,64.6631,64.8958,109400.0
2011-08-31 15:20:00,92.03,92.52,92.03,92.44,63200.0,64.8958,65.2414,64.8958,65.1849,63200.0
2011-08-31 15:25:00,92.41,92.46,92.15,92.36,64000.0,65.1638,65.199,64.9804,65.1285,64000.0
2011-08-31 15:30:00,92.4,92.55,92.23,92.33,60000.0,65.1567,65.2625,65.0369,65.1074,60000.0
2011-08-31 15:35:00,92.35,92.81,92.34,92.68,50000.0,65.1215,65.4458,65.1144,65.3542,50000.0
2011-08-31 15:40:00,92.65,93.03,92.62,93.02,69000.0,65.333,65.601,65.3119,65.5939,69000.0
2011-08-31 15:45:00,93.09,93.33,92.92,93.33,83800.0,65.6433,65.8125,65.5234,65.8125,83800.0
2011-08-31 15:50:00,93.35,93.39,92.9,92.92,95400.0,65.8266,65.8548,65.5093,65.5234,95400.0
2011-08-31 15:55:00,92.92,93.09,92.6,92.88,148800.0,65.5234,65.6433,65.2978,65.4952,148800.0
2011-09-01 09:30:00,92.8,93.1,92.23,92.26,51500.0,65.4388,65.6503,65.0369,65.058,51500.0
2011-09-01 09:35:00,92.32,92.91,92.19,92.36,24500.0,65.1003,65.5164,65.0087,65.1285,24500.0
2011-09-01 09:40:00,92.35,92.49,91.89,91.9,30600.0,65.1215,65.2202,64.7971,64.8042,30600.0
2011-09-01 09:45:00,91.89,92.03,91.63,91.92,76500.0,64.7971,64.8958,64.6138,64.8183,76500.0
2011-09-01 09:50:00,91.88,92.0,91.75,91.92,23300.0,64.7901,64.8747,64.6984,64.8183,23300.0
2011-09-01 09:55:00,91.93,92.52,91.89,92.39,43800.0,64.8253,65.2414,64.7971,65.1497,43800.0
2011-09-01 10:00:00,92.27,94.35,92.21,94.13,106700.0,65.0651,66.5318,65.0228,66.3767,106700.0
2011-09-01 10:05:00,94.09,94.14,93.66,93.86,54500.0,66.3485,66.3837,66.0452,66.1863,54500.0
2011-09-01 10:10:00,93.81,93.81,92.86,92.98,54100.0,66.151,66.151,65.4811,65.5657,54100.0
2011-09-01 10:15:00,92.92,93.08,92.63,93.0,35700.0,65.5234,65.6362,65.3189,65.5798,35700.0
2011-09-01 10:20:00,93.0,93.19,92.85,92.96,26000.0,65.5798,65.7138,65.4741,65.5516,26000.0
2011-09-01 10:25:00,93.01,93.32,92.98,93.09,28600.0,65.5869,65.8055,65.5657,65.6433,28600.0
2011-09-01 10:30:00,93.03,93.12,92.66,92.75,72700.0,65.601,65.6644,65.3401,65.4035,72700.0
2011-09-01 10:35:00,92.75,92.75,92.23,92.64,55500.0,65.4035,65.4035,65.0369,65.326,55500.0
2011-09-01 10:40:00,92.68,93.18,92.54,93.04,18600.0,65.3542,65.7068,65.2555,65.608,18600.0
2011-09-01 10:45:00,93.04,93.04,92.62,92.76,18000.0,65.608,65.608,65.3119,65.4106,18000.0
2011-09-01 10:50:00,92.76,93.18,92.64,92.93,19200.0,65.4106,65.7068,65.326,65.5305,19200.0
2011-09-01 10:55:00,92.93,93.0,92.57,92.63,10700.0,65.5305,65.5798,65.2766,65.3189,10700.0
2011-09-01 11:00:00,92.73,92.77,92.28,92.54,27900.0,65.3894,65.4176,65.0721,65.2555,27900.0
2011-09-01 11:05:00,92.54,92.59,92.0,92.01,24400.0,65.2555,65.2907,64.8747,64.8817,24400.0
2011-09-01 11:10:00,92.0,92.23,91.8,92.03,56800.0,64.8747,65.0369,64.7336,64.8958,56800.0
2011-09-01 11:15:00,92.03,92.49,92.01,92.49,36100.0,64.8958,65.2202,64.8817,65.2202,36100.0
2011-09-01 11:20:00,92.49,92.51,92.29,92.4,31000.0,65.2202,65.2343,65.0792,65.1567,31000.0
2011-09-01 11:25:00,92.4,92.71,92.16,92.53,27100.0,65.1567,65.3753,64.9875,65.2484,27100.0
2011-09-01 11:30:00,92.6,92.86,92.47,92.79,18400.0,65.2978,65.4811,65.2061,65.4317,18400.0
2011-09-01 11:35:00,92.8,92.83,92.58,92.76,27600.0,65.4388,65.46,65.2837,65.4106,27600.0
2011-09-01 11:40:00,92.76,92.85,92.32,92.53,26000.0,65.4106,65.4741,65.1003,65.2484,26000.0
2011-09-01 11:45:00,92.53,92.72,92.48,92.61,8500.0,65.2484,65.3824,65.2131,65.3048,8500.0
2011-09-01 11:50:00,92.68,92.86,92.37,92.71,22800.0,65.3542,65.4811,65.1356,65.3753,22800.0
2011-09-01 11:55:00,92.7,92.98,92.69,92.92,11600.0,65.3683,65.5657,65.3612,65.5234,11600.0
2011-09-01 12:00:00,92.88,92.88,92.43,92.48,39800.0,65.4952,65.4952,65.1779,65.2131,39800.0
2011-09-01 12:05:00,92.48,92.53,92.37,92.5,33700.0,65.2131,65.2484,65.1356,65.2273,33700.0
2011-09-01 12:10:00,92.5,92.52,92.35,92.41,16300.0,65.2273,65.2414,65.1215,65.1638,16300.0
2011-09-01 12:15:00,92.47,92.5,92.17,92.5,23000.0,65.2061,65.2273,64.9945,65.2273,23000.0
2011-09-01 12:20:00,92.5,92.64,92.39,92.58,38500.0,65.2273,65.326,65.1497,65.2837,38500.0
2011-09-01 12:25:00,92.6,92.68,92.44,92.64,11000.0,65.2978,65.3542,65.1849,65.326,11000.0
2011-09-01 12:30:00,92.64,92.7,92.53,92.58,11500.0,65.326,65.3683,65.2484,65.2837,11500.0
2011-09-01 12:35:00,92.51,92.63,92.43,92.47,9400.0,65.2343,65.3189,65.1779,65.2061,9400.0
2011-09-01 12:40:00,92.46,92.56,92.3,92.3,11600.0,65.199,65.2696,65.0862,65.0862,11600.0
2011-09-01 12:45:00,92.34,92.42,92.2,92.2,13100.0,65.1144,65.1708,65.0157,65.0157,13100.0
2011-09-01 12:50:00,92.21,92.43,92.05,92.05,14300.0,65.0228,65.1779,64.9099,64.9099,14300.0
2011-09-01 12:55:00,92.09,92.27,91.97,92.0,20900.0,64.9381,65.0651,64.8535,64.8747,20900.0
2011-09-01 13:00:00,92.0,92.1,91.87,91.99,44600.0,64.8747,64.9452,64.783,64.8676,44600.0
2011-09-01 13:05:00,91.94,91.99,91.81,91.94,25400.0,64.8324,64.8676,64.7407,64.8324,25400.0
2011-09-01 13:10:00,91.9,92.2,91.87,92.19,25700.0,64.8042,65.0157,64.783,65.0087,25700.0
2011-09-01 13:15:00,92.17,92.22,92.04,92.22,14800.0,64.9945,65.0298,64.9029,65.0298,14800.0
2011-09-01 13:20:00,92.21,92.31,91.95,91.95,28700.0,65.0228,65.0933,64.8394,64.8394,28700.0
2011-09-01 13:25:00,92.0,92.34,91.99,92.21,14800.0,64.8747,65.1144,64.8676,65.0228,14800.0
2011-09-01 13:30:00,92.21,92.21,91.93,92.14,23300.0,65.0228,65.0228,64.8253,64.9734,23300.0
2011-09-01 13:35:00,92.1,92.11,91.88,91.94,32900.0,64.9452,64.9522,64.7901,64.8324,32900.0
2011-09-01 13:40:00,91.92,91.92,91.42,91.59,35600.0,64.8183,64.8183,64.4657,64.5856,35600.0
2011-09-01 13:45:00,91.59,91.69,91.42,91.65,61600.0,64.5856,64.6561,64.4657,64.6279,61600.0
2011-09-01 13:50:00,91.67,91.69,91.34,91.48,40600.0,64.642,64.6561,64.4093,64.508,40600.0
2011-09-01 13:55:00,91.48,91.7,91.41,91.44,32700.0,64.508,64.6631,64.4586,64.4798,32700.0
2011-09-01 14:00:00,91.45,91.59,91.12,91.15,28200.0,64.4868,64.5856,64.2541,64.2753,28200.0
2011-09-01 14:05:00,91.15,91.22,91.06,91.11,45300.0,64.2753,64.3246,64.2118,64.2471,45300.0
2011-09-01 14:10:00,91.11,91.29,91.08,91.2,17900.0,64.2471,64.374,64.2259,64.3105,17900.0
2011-09-01 14:15:00,91.17,91.27,90.96,91.06,27600.0,64.2894,64.3599,64.1413,64.2118,27600.0
2011-09-01 14:20:00,91.06,91.17,90.85,90.9,38300.0,64.2118,64.2894,64.0637,64.099,38300.0
2011-09-01 14:25:00,90.89,91.18,90.89,91.18,23700.0,64.0919,64.2964,64.0919,64.2964,23700.0
2011-09-01 14:30:00,91.16,91.49,91.14,91.37,25900.0,64.2823,64.515,64.2682,64.4304,25900.0
2011-09-01 14:35:00,91.38,91.5,91.3,91.47,18500.0,64.4375,64.5221,64.3811,64.5009,18500.0
2011-09-01 14:40:00,91.47,91.62,91.43,91.46,19600.0,64.5009,64.6067,64.4727,64.4939,19600.0
2011-09-01 14:45:00,91.46,91.46,91.1,91.26,73000.0,64.4939,64.4939,64.24,64.3529,73000.0
2011-09-01 14:50:00,91.28,91.31,91.03,91.25,17000.0,64.367,64.3881,64.1907,64.3458,17000.0
2011-09-01 14:55:00,91.27,91.28,91.12,91.2,30400.0,64.3599,64.367,64.2541,64.3105,30400.0
2011-09-01 15:00:00,91.21,91.23,90.93,91.0,59300.0,64.3176,64.3317,64.1201,64.1695,59300.0
2011-09-01 15:05:00,90.95,91.07,90.77,90.83,30400.0,64.1343,64.2189,64.0073,64.0496,30400.0
2011-09-01 15:10:00,90.89,91.07,90.85,91.0,21100.0,64.0919,64.2189,64.0637,64.1695,21100.0
2011-09-01 15:15:00,91.03,91.11,90.91,91.03,21300.0,64.1907,64.2471,64.106,64.1907,21300.0
2011-09-01 15:20:00,91.04,91.2,90.85,91.18,21100.0,64.1977,64.3105,64.0637,64.2964,21100.0
2011-09-01 15:25:00,91.2,91.27,90.98,91.01,26000.0,64.3105,64.3599,64.1554,64.1766,26000.0
2011-09-01 15:30:00,91.0,91.1,90.83,90.89,40300.0,64.1695,64.24,64.0496,64.0919,40300.0
2011-09-01 15:35:00,90.89,91.07,90.83,90.94,33100.0,64.0919,64.2189,64.0496,64.1272,33100.0
2011-09-01 15:40:00,90.91,91.0,90.76,91.0,38200.0,64.106,64.1695,64.0003,64.1695,38200.0
2011-09-01 15:45:00,91.0,91.06,90.78,91.0,54300.0,64.1695,64.2118,64.0144,64.1695,54300.0
2011-09-01 15:50:00,91.02,91.12,90.76,90.85,91500.0,64.1836,64.2541,64.0003,64.0637,91500.0
2011-09-01 15:55:00,90.87,90.95,90.69,90.78,113700.0,64.0778,64.1343,63.9509,64.0144,113700.0
2011-09-02 09:30:00,86.54,87.04,86.25,86.8,178700.0,61.0245,61.3771,60.82,61.2078,178700.0
2011-09-02 09:35:00,86.87,87.08,86.12,86.25,61100.0,61.2572,61.4053,60.7283,60.82,61100.0
2011-09-02 09:40:00,86.29,87.13,86.12,87.0,64300.0,60.8482,61.4405,60.7283,61.3489,64300.0
2011-09-02 09:45:00,87.0,87.78,86.53,87.77,70600.0,61.3489,61.8989,61.0174,61.8918,70600.0
2011-09-02 09:50:00,87.78,88.04,87.36,87.48,82300.0,61.8989,62.0822,61.6027,61.6873,82300.0
2011-09-02 09:55:00,87.58,87.71,87.08,87.64,65000.0,61.7579,61.8495,61.4053,61.8002,65000.0
2011-09-02 10:00:00,87.7,88.23,87.61,87.9,66400.0,61.8425,62.2162,61.779,61.9835,66400.0
2011-09-02 10:05:00,87.93,88.28,87.73,88.28,48900.0,62.0047,62.2515,61.8636,62.2515,48900.0
2011-09-02 10:10:00,88.28,88.39,88.05,88.27,32700.0,62.2515,62.329,62.0893,62.2444,32700.0
2011-09-02 10:15:00,88.18,88.33,87.93,88.2,20900.0,62.181,62.2867,62.0047,62.1951,20900.0
2011-09-02 10:20:00,88.25,88.25,87.86,88.0,13800.0,62.2303,62.2303,61.9553,62.054,13800.0
2011-09-02 10:25:00,88.0,88.26,87.9,88.23,35100.0,62.054,62.2374,61.9835,62.2162,35100.0
2011-09-02 10:30:00,88.13,88.25,87.67,87.74,50100.0,62.1457,62.2303,61.8213,61.8707,50100.0
2011-09-02 10:35:00,87.73,87.94,87.61,87.81,19400.0,61.8636,62.0117,61.779,61.9201,19400.0
2011-09-02 10:40:00,87.81,87.95,87.54,87.63,37400.0,61.9201,62.0188,61.7297,61.7931,37400.0
2011-09-02 10:45:00,87.62,87.88,87.43,87.88,26400.0,61.7861,61.9694,61.6521,61.9694,26400.0
2011-09-02 10:50:00,87.85,88.0,87.62,87.9,17600.0,61.9483,62.054,61.7861,61.9835,17600.0
2011-09-02 10:55:00,87.82,88.18,87.77,88.17,25100.0,61.9271,62.181,61.8918,62.1739,25100.0
2011-09-02 11:00:00,88.12,88.14,87.83,87.92,23200.0,62.1387,62.1528,61.9342,61.9976,23200.0
2011-09-02 11:05:00,87.9,88.09,87.85,87.94,22500.0,61.9835,62.1175,61.9483,62.0117,22500.0
2011-09-02 11:10:00,87.93,88.57,87.91,88.41,20200.0,62.0047,62.456,61.9906,62.3431,20200.0
2011-09-02 11:15:00,88.32,88.58,88.29,88.58,24100.0,62.2797,62.463,62.2585,62.463,24100.0
2011-09-02 11:20:00,88.52,88.79,88.28,88.36,28900.0,62.4207,62.6111,62.2515,62.3079,28900.0
2011-09-02 11:25:00,88.37,88.53,88.32,88.47,19300.0,62.3149,62.4278,62.2797,62.3855,19300.0
2011-09-02 11:30:00,88.4,88.5,88.28,88.41,12200.0,62.3361,62.4066,62.2515,62.3431,12200.0
2011-09-02 11:35:00,88.47,88.77,88.34,88.67,14700.0,62.3855,62.597,62.2938,62.5265,14700.0
2011-09-02 11:40:00,88.7,88.78,88.5,88.59,24500.0,62.5476,62.6041,62.4066,62.4701,24500.0
2011-09-02 11:45:00,88.6,88.6,88.17,88.23,15900.0,62.4771,62.4771,62.1739,62.2162,15900.0
2011-09-02 11:50:00,88.24,88.36,88.16,88.23,8800.0,62.2233,62.3079,62.1669,62.2162,8800.0
2011-09-02 11:55:00,88.26,88.26,87.96,88.01,28400.0,62.2374,62.2374,62.0258,62.0611,28400.0
2011-09-02 12:00:00,88.04,88.21,88.01,88.13,13500.0,62.0822,62.2021,62.0611,62.1457,13500.0
2011-09-02 12:05:00,88.1,88.34,88.06,88.07,15500.0,62.1245,62.2938,62.0963,62.1034,15500.0
2011-09-02 12:10:00,88.06,88.14,87.93,88.1,14300.0,62.0963,62.1528,62.0047,62.1245,14300.0
2011-09-02 12:15:00,88.11,88.13,87.91,87.98,29700.0,62.1316,62.1457,61.9906,62.0399,29700.0
2011-09-02 12:20:00,88.0,88.1,87.91,87.91,25500.0,62.054,62.1245,61.9906,61.9906,25500.0
2011-09-02 12:25:00,87.9,88.11,87.89,88.06,13200.0,61.9835,62.1316,61.9765,62.0963,13200.0
2011-09-02 12:30:00,88.1,88.22,88.02,88.04,89500.0,62.1245,62.2092,62.0681,62.0822,89500.0
2011-09-02 12:35:00,88.0,88.06,87.92,87.98,12900.0,62.054,62.0963,61.9976,62.0399,12900.0
2011-09-02 12:40:00,88.03,88.04,87.89,87.99,17100.0,62.0752,62.0822,61.9765,62.047,17100.0
2011-09-02 12:45:00,87.99,87.99,87.75,87.89,30500.0,62.047,62.047,61.8777,61.9765,30500.0
2011-09-02 12:50:00,87.84,87.96,87.68,87.75,21600.0,61.9412,62.0258,61.8284,61.8777,21600.0
2011-09-02 12:55:00,87.75,87.81,87.73,87.77,6600.0,61.8777,61.9201,61.8636,61.8918,6600.0
2011-09-02 13:00:00,87.74,87.87,87.5,87.54,17200.0,61.8707,61.9624,61.7015,61.7297,17200.0
2011-09-02 13:05:00,87.52,87.52,87.14,87.15,19500.0,61.7156,61.7156,61.4476,61.4546,19500.0
2011-09-02 13:10:00,87.15,87.3,87.08,87.09,27700.0,61.4546,61.5604,61.4053,61.4123,27700.0
2011-09-02 13:15:00,87.08,87.13,86.98,87.0,44500.0,61.4053,61.4405,61.3348,61.3489,44500.0
2011-09-02 13:20:00,86.98,87.01,86.94,86.94,25600.0,61.3348,61.3559,61.3066,61.3066,25600.0
2011-09-02 13:25:00,86.98,87.26,86.92,87.1,29000.0,61.3348,61.5322,61.2925,61.4194,29000.0
2011-09-02 13:30:00,87.12,87.48,87.09,87.39,24600.0,61.4335,61.6873,61.4123,61.6239,24600.0
2011-09-02 13:35:00,87.39,87.39,87.09,87.17,10000.0,61.6239,61.6239,61.4123,61.4688,10000.0
2011-09-02 13:40:00,87.14,87.28,87.1,87.1,6100.0,61.4476,61.5463,61.4194,61.4194,6100.0
2011-09-02 13:45:00,87.06,87.4,87.06,87.4,11500.0,61.3912,61.6309,61.3912,61.6309,11500.0
2011-09-02 13:50:00,87.37,87.57,87.2,87.25,13000.0,61.6098,61.7508,61.4899,61.5252,13000.0
2011-09-02 13:55:00,87.24,87.47,87.24,87.39,13700.0,61.5181,61.6803,61.5181,61.6239,13700.0
2011-09-02 14:00:00,87.38,87.52,87.33,87.35,14300.0,61.6168,61.7156,61.5816,61.5957,14300.0
2011-09-02 14:05:00,87.35,87.36,87.14,87.15,14800.0,61.5957,61.6027,61.4476,61.4546,14800.0
2011-09-02 14:10:00,87.17,87.28,86.79,86.89,97200.0,61.4688,61.5463,61.2008,61.2713,97200.0
2011-09-02 14:15:00,86.86,87.0,86.78,87.0,23700.0,61.2502,61.3489,61.1937,61.3489,23700.0
2011-09-02 14:20:00,86.98,87.1,86.86,86.9,28700.0,61.3348,61.4194,61.2502,61.2784,28700.0
2011-09-02 14:25:00,86.9,86.99,86.69,86.72,49100.0,61.2784,61.3418,61.1303,61.1514,49100.0
2011-09-02 14:30:00,86.7,86.72,86.23,86.54,70100.0,61.1373,61.1514,60.8059,61.0245,70100.0
2011-09-02 14:35:00,86.55,86.71,86.54,86.57,47600.0,61.0316,61.1444,61.0245,61.0457,47600.0
2011-09-02 14:40:00,86.59,86.69,86.48,86.53,25000.0,61.0598,61.1303,60.9822,61.0174,25000.0
2011-09-02 14:45:00,86.54,86.61,86.42,86.42,53000.0,61.0245,61.0739,60.9399,60.9399,53000.0
2011-09-02 14:50:00,86.42,86.81,86.42,86.78,45700.0,60.9399,61.2149,60.9399,61.1937,45700.0
2011-09-02 14:55:00,86.75,86.75,86.54,86.61,19500.0,61.1726,61.1726,61.0245,61.0739,19500.0
2011-09-02 15:00:00,86.61,86.7,86.31,86.33,28900.0,61.0739,61.1373,60.8623,60.8764,28900.0
2011-09-02 15:05:00,86.37,86.48,86.26,86.4,44700.0,60.9046,60.9822,60.8271,60.9258,44700.0
2011-09-02 15:10:00,86.39,86.49,86.22,86.45,25600.0,60.9187,60.9892,60.7988,60.961,25600.0
2011-09-02 15:15:00,86.45,86.45,86.25,86.42,31900.0,60.961,60.961,60.82,60.9399,31900.0
2011-09-02 15:20:00,86.43,86.76,86.41,86.64,40100.0,60.9469,61.1796,60.9328,61.095,40100.0
2011-09-02 15:25:00,86.65,86.7,86.51,86.51,33300.0,61.1021,61.1373,61.0033,61.0033,33300.0
2011-09-02 15:30:00,86.55,86.9,86.51,86.85,83000.0,61.0316,61.2784,61.0033,61.2431,83000.0
2011-09-02 15:35:00,86.85,87.22,86.8,87.22,58200.0,61.2431,61.504,61.2078,61.504,58200.0
2011-09-02 15:40:00,87.2,87.4,87.1,87.31,84500.0,61.4899,61.6309,61.4194,61.5675,84500.0
2011-09-02 15:45:00,87.34,87.4,86.92,86.97,103300.0,61.5886,61.6309,61.2925,61.3277,103300.0
2011-09-02 15:50:00,86.94,87.07,86.77,87.03,130000.0,61.3066,61.3982,61.1867,61.37,130000.0
2011-09-02 15:55:00,87.06,87.15,86.8,86.87,209200.0,61.3912,61.4546,61.2078,61.2572,209200.0
2011-09-06 09:30:00,82.62,83.62,82.27,83.61,136900.0,58.2603,58.9654,58.0135,58.9584,136900.0
2011-09-06 09:35:00,83.55,83.89,83.4,83.63,92000.0,58.9161,59.1558,58.8103,58.9725,92000.0
2011-09-06 09:40:00,83.61,83.69,83.25,83.68,71900.0,58.9584,59.0148,58.7045,59.0077,71900.0
2011-09-06 09:45:00,83.68,84.22,83.49,84.02,110800.0,59.0077,59.3885,58.8738,59.2475,110800.0
2011-09-06 09:50:00,84.06,84.53,83.86,84.45,68700.0,59.2757,59.6071,59.1347,59.5507,68700.0
2011-09-06 09:55:00,84.48,84.75,84.31,84.4,44400.0,59.5719,59.7623,59.452,59.5155,44400.0
2011-09-06 10:00:00,84.43,84.87,84.2,84.63,98900.0,59.5366,59.8469,59.3744,59.6776,98900.0
2011-09-06 10:05:00,84.65,84.71,84.1,84.34,28700.0,59.6917,59.7341,59.3039,59.4731,28700.0
2011-09-06 10:10:00,84.37,84.48,83.56,83.63,46200.0,59.4943,59.5719,58.9231,58.9725,46200.0
2011-09-06 10:15:00,83.66,83.87,83.43,83.53,40700.0,58.9936,59.1417,58.8315,58.902,40700.0
2011-09-06 10:20:00,83.53,83.56,83.25,83.34,40700.0,58.902,58.9231,58.7045,58.768,40700.0
2011-09-06 10:25:00,83.3,83.67,83.12,83.29,27400.0,58.7398,59.0007,58.6129,58.7327,27400.0
2011-09-06 10:30:00,83.18,83.33,82.91,83.11,38700.0,58.6552,58.7609,58.4648,58.6058,38700.0
2011-09-06 10:35:00,83.16,83.47,82.9,83.02,28500.0,58.6411,58.8597,58.4577,58.5423,28500.0
2011-09-06 10:40:00,83.1,83.26,82.78,82.85,63700.0,58.5988,58.7116,58.3731,58.4225,63700.0
2011-09-06 10:45:00,82.86,82.86,82.52,82.76,43600.0,58.4295,58.4295,58.1898,58.359,43600.0
2011-09-06 10:50:00,82.74,83.47,82.74,83.37,22400.0,58.3449,58.8597,58.3449,58.7891,22400.0
2011-09-06 10:55:00,83.34,83.55,83.19,83.53,43200.0,58.768,58.9161,58.6622,58.902,43200.0
2011-09-06 11:00:00,83.54,83.68,83.27,83.34,30900.0,58.909,59.0077,58.7186,58.768,30900.0
2011-09-06 11:05:00,83.32,83.43,83.02,83.37,33400.0,58.7539,58.8315,58.5423,58.7891,33400.0
2011-09-06 11:10:00,83.44,83.67,83.18,83.56,39400.0,58.8385,59.0007,58.6552,58.9231,39400.0
2011-09-06 11:15:00,83.55,84.04,83.55,83.75,41800.0,58.9161,59.2616,58.9161,59.0571,41800.0
2011-09-06 11:20:00,83.75,83.85,83.63,83.79,37300.0,59.0571,59.1276,58.9725,59.0853,37300.0
2011-09-06 11:25:00,83.77,84.02,83.66,83.98,52300.0,59.0712,59.2475,58.9936,59.2193,52300.0
2011-09-06 11:30:00,83.98,84.21,83.93,83.95,38600.0,59.2193,59.3815,59.184,59.1981,38600.0
2011-09-06 11:35:00,83.93,84.15,83.8,83.89,64900.0,59.184,59.3392,59.0924,59.1558,64900.0
2011-09-06 11:40:00,83.89,83.93,83.5,83.52,35000.0,59.1558,59.184,58.8808,58.8949,35000.0
2011-09-06 11:45:00,83.54,83.6,83.27,83.32,21100.0,58.909,58.9513,58.7186,58.7539,21100.0
2011-09-06 11:50:00,83.33,83.63,83.33,83.52,13800.0,58.7609,58.9725,58.7609,58.8949,13800.0
2011-09-06 11:55:00,83.53,83.92,83.53,83.78,20600.0,58.902,59.177,58.902,59.0783,20600.0
2011-09-06 12:00:00,83.74,84.0,83.72,83.86,27000.0,59.0501,59.2334,59.036,59.1347,27000.0
2011-09-06 12:05:00,83.86,84.2,83.86,83.89,30400.0,59.1347,59.3744,59.1347,59.1558,30400.0
2011-09-06 12:10:00,83.86,84.12,83.79,84.04,33400.0,59.1347,59.318,59.0853,59.2616,33400.0
2011-09-06 12:15:00,84.01,84.28,83.94,84.1,51500.0,59.2404,59.4308,59.1911,59.3039,51500.0
2011-09-06 12:20:00,84.15,84.4,84.06,84.27,18100.0,59.3392,59.5155,59.2757,59.4238,18100.0
2011-09-06 12:25:00,84.23,84.29,84.04,84.23,17900.0,59.3956,59.4379,59.2616,59.3956,17900.0
2011-09-06 12:30:00,84.17,84.25,84.0,84.07,11100.0,59.3533,59.4097,59.2334,59.2828,11100.0
2011-09-06 12:35:00,84.08,84.17,83.95,84.05,13700.0,59.2898,59.3533,59.1981,59.2687,13700.0
2011-09-06 12:40:00,84.08,84.11,83.92,84.1,17000.0,59.2898,59.311,59.177,59.3039,17000.0
2011-09-06 12:45:00,84.11,84.22,84.01,84.14,14300.0,59.311,59.3885,59.2404,59.3321,14300.0
2011-09-06 12:50:00,84.15,84.29,84.01,84.04,9000.0,59.3392,59.4379,59.2404,59.2616,9000.0
2011-09-06 12:55:00,84.04,84.07,83.82,84.05,34100.0,59.2616,59.2828,59.1065,59.2687,34100.0
2011-09-06 13:00:00,84.09,84.13,83.97,84.03,10500.0,59.2969,59.3251,59.2122,59.2545,10500.0
2011-09-06 13:05:00,84.08,84.29,84.04,84.21,17600.0,59.2898,59.4379,59.2616,59.3815,17600.0
2011-09-06 13:10:00,84.24,84.53,84.23,84.32,19300.0,59.4026,59.6071,59.3956,59.459,19300.0
2011-09-06 13:15:00,84.29,84.33,84.1,84.27,13400.0,59.4379,59.4661,59.3039,59.4238,13400.0
2011-09-06 13:20:00,84.27,84.47,84.22,84.41,17900.0,59.4238,59.5648,59.3885,59.5225,17900.0
2011-09-06 13:25:00,84.4,84.54,84.33,84.33,26600.0,59.5155,59.6142,59.4661,59.4661,26600.0
2011-09-06 13:30:00,84.3,84.35,84.08,84.12,15000.0,59.4449,59.4802,59.2898,59.318,15000.0
2011-09-06 13:35:00,84.14,84.45,84.03,84.45,19000.0,59.3321,59.5507,59.2545,59.5507,19000.0
2011-09-06 13:40:00,84.46,84.55,84.36,84.48,56700.0,59.5578,59.6212,59.4873,59.5719,56700.0
2011-09-06 13:45:00,84.47,84.89,84.47,84.84,36300.0,59.5648,59.861,59.5648,59.8257,36300.0
2011-09-06 13:50:00,84.84,84.96,84.75,84.9,21700.0,59.8257,59.9103,59.7623,59.868,21700.0
2011-09-06 13:55:00,84.95,84.96,84.77,84.77,21000.0,59.9033,59.9103,59.7764,59.7764,21000.0
2011-09-06 14:00:00,84.74,84.93,84.74,84.8,22400.0,59.7552,59.8892,59.7552,59.7975,22400.0
2011-09-06 14:05:00,84.78,85.1,84.74,85.06,32800.0,59.7834,60.0091,59.7552,59.9809,32800.0
2011-09-06 14:10:00,85.07,85.34,84.97,85.25,25200.0,59.9879,60.1783,59.9174,60.1148,25200.0
2011-09-06 14:15:00,85.28,85.68,85.28,85.68,27100.0,60.136,60.4181,60.136,60.4181,27100.0
2011-09-06 14:20:00,85.68,85.72,85.35,85.56,25100.0,60.4181,60.4463,60.1854,60.3334,25100.0
2011-09-06 14:25:00,85.56,85.66,85.4,85.4,28300.0,60.3334,60.404,60.2206,60.2206,28300.0
2011-09-06 14:30:00,85.44,85.47,85.2,85.39,38500.0,60.2488,60.27,60.0796,60.2136,38500.0
2011-09-06 14:35:00,85.41,85.45,85.22,85.32,45900.0,60.2277,60.2559,60.0937,60.1642,45900.0
2011-09-06 14:40:00,85.35,85.35,85.04,85.24,38200.0,60.1854,60.1854,59.9668,60.1078,38200.0
2011-09-06 14:45:00,85.24,85.29,84.92,84.92,25700.0,60.1078,60.1431,59.8821,59.8821,25700.0
2011-09-06 14:50:00,84.91,85.05,84.77,84.77,26800.0,59.8751,59.9738,59.7764,59.7764,26800.0
2011-09-06 14:55:00,84.8,84.94,84.67,84.68,20300.0,59.7975,59.8962,59.7059,59.7129,20300.0
2011-09-06 15:00:00,84.69,84.7,84.4,84.47,19500.0,59.72,59.727,59.5155,59.5648,19500.0
2011-09-06 15:05:00,84.48,84.51,84.17,84.29,116600.0,59.5719,59.593,59.3533,59.4379,116600.0
2011-09-06 15:10:00,84.29,84.41,84.22,84.3,28900.0,59.4379,59.5225,59.3885,59.4449,28900.0
2011-09-06 15:15:00,84.21,84.41,84.2,84.31,41000.0,59.3815,59.5225,59.3744,59.452,41000.0
2011-09-06 15:20:00,84.33,84.72,84.26,84.65,22800.0,59.4661,59.7411,59.4167,59.6917,22800.0
2011-09-06 15:25:00,84.59,84.77,84.39,84.41,28400.0,59.6494,59.7764,59.5084,59.5225,28400.0
2011-09-06 15:30:00,84.39,84.49,84.22,84.25,43800.0,59.5084,59.5789,59.3885,59.4097,43800.0
2011-09-06 15:35:00,84.23,84.87,84.17,84.85,54500.0,59.3956,59.8469,59.3533,59.8328,54500.0
2011-09-06 15:40:00,84.85,85.11,84.79,85.04,45900.0,59.8328,60.0161,59.7905,59.9668,45900.0
2011-09-06 15:45:00,85.04,85.27,84.82,85.09,96200.0,59.9668,60.1289,59.8116,60.002,96200.0
2011-09-06 15:50:00,85.12,85.6,85.07,85.56,86800.0,60.0232,60.3617,59.9879,60.3334,86800.0
2011-09-06 15:55:00,85.52,85.75,85.42,85.59,144000.0,60.3052,60.4674,60.2347,60.3546,144000.0
2011-09-07 09:30:00,88.14,88.9,88.12,88.5,160900.0,62.1528,62.6887,62.1387,62.4066,160900.0
2011-09-07 09:35:00,88.59,88.59,88.0,88.34,104500.0,62.4701,62.4701,62.054,62.2938,104500.0
2011-09-07 09:40:00,88.37,88.74,88.33,88.53,63100.0,62.3149,62.5759,62.2867,62.4278,63100.0
2011-09-07 09:45:00,88.53,88.6,88.26,88.46,28500.0,62.4278,62.4771,62.2374,62.3784,28500.0
2011-09-07 09:50:00,88.43,88.6,88.2,88.48,51900.0,62.3573,62.4771,62.1951,62.3925,51900.0
2011-09-07 09:55:00,88.51,88.68,88.21,88.62,55600.0,62.4137,62.5335,62.2021,62.4912,55600.0
2011-09-07 10:00:00,88.54,88.9,88.47,88.9,51700.0,62.4348,62.6887,62.3855,62.6887,51700.0
2011-09-07 10:05:00,88.9,88.98,88.64,88.87,46300.0,62.6887,62.7451,62.5053,62.6675,46300.0
2011-09-07 10:10:00,88.88,89.0,88.68,88.8,57600.0,62.6746,62.7592,62.5335,62.6182,57600.0
2011-09-07 10:15:00,88.79,88.84,88.62,88.72,41400.0,62.6111,62.6464,62.4912,62.5617,41400.0
2011-09-07 10:20:00,88.75,89.08,88.69,89.04,73000.0,62.5829,62.8156,62.5406,62.7874,73000.0
2011-09-07 10:25:00,89.05,89.05,88.63,88.63,44600.0,62.7945,62.7945,62.4983,62.4983,44600.0
2011-09-07 10:30:00,88.65,89.3,88.65,88.85,80700.0,62.5124,62.9707,62.5124,62.6534,80700.0
2011-09-07 10:35:00,88.84,89.06,88.73,88.91,29500.0,62.6464,62.8015,62.5688,62.6957,29500.0
2011-09-07 10:40:00,88.91,89.36,88.91,89.21,61200.0,62.6957,63.013,62.6957,62.9073,61200.0
2011-09-07 10:45:00,89.25,89.42,89.02,89.14,110600.0,62.9355,63.0554,62.7733,62.8579,110600.0
2011-09-07 10:50:00,89.09,89.21,89.0,89.03,49300.0,62.8227,62.9073,62.7592,62.7803,49300.0
2011-09-07 10:55:00,89.0,89.07,88.89,89.03,53900.0,62.7592,62.8086,62.6816,62.7803,53900.0
2011-09-07 11:00:00,89.05,89.14,88.9,89.09,30800.0,62.7945,62.8579,62.6887,62.8227,30800.0
2011-09-07 11:05:00,89.13,89.37,89.13,89.2,33300.0,62.8509,63.0201,62.8509,62.9002,33300.0
2011-09-07 11:10:00,89.19,89.5,89.19,89.43,25400.0,62.8932,63.1118,62.8932,63.0624,25400.0
2011-09-07 11:15:00,89.41,89.6,89.29,89.58,27100.0,63.0483,63.1823,62.9637,63.1682,27100.0
2011-09-07 11:20:00,89.58,90.0,89.46,89.91,43500.0,63.1682,63.4644,63.0836,63.4009,43500.0
2011-09-07 11:25:00,89.83,89.95,89.75,89.76,27100.0,63.3445,63.4291,63.2881,63.2951,27100.0
2011-09-07 11:30:00,89.82,89.94,89.58,89.78,37900.0,63.3374,63.422,63.1682,63.3092,37900.0
2011-09-07 11:35:00,89.84,89.97,89.81,89.81,28500.0,63.3515,63.4432,63.3304,63.3304,28500.0
2011-09-07 11:40:00,89.86,89.94,89.73,89.79,19500.0,63.3656,63.422,63.274,63.3163,19500.0
2011-09-07 11:45:00,89.79,89.89,89.72,89.82,16100.0,63.3163,63.3868,63.2669,63.3374,16100.0
2011-09-07 11:50:00,89.84,89.84,89.62,89.69,10500.0,63.3515,63.3515,63.1964,63.2458,10500.0
2011-09-07 11:55:00,89.69,89.75,89.63,89.64,19700.0,63.2458,63.2881,63.2034,63.2105,19700.0
2011-09-07 12:00:00,89.66,89.69,89.52,89.62,14900.0,63.2246,63.2458,63.1259,63.1964,14900.0
2011-09-07 12:05:00,89.66,89.73,89.51,89.56,24100.0,63.2246,63.274,63.1188,63.1541,24100.0
2011-09-07 12:10:00,89.56,89.85,89.53,89.8,16400.0,63.1541,63.3586,63.1329,63.3233,16400.0
2011-09-07 12:15:00,89.8,89.84,89.72,89.8,11300.0,63.3233,63.3515,63.2669,63.3233,11300.0
2011-09-07 12:20:00,89.83,89.84,89.66,89.71,11200.0,63.3445,63.3515,63.2246,63.2599,11200.0
2011-09-07 12:25:00,89.72,89.85,89.62,89.85,18400.0,63.2669,63.3586,63.1964,63.3586,18400.0
2011-09-07 12:30:00,89.81,90.01,89.81,90.0,35000.0,63.3304,63.4714,63.3304,63.4644,35000.0
2011-09-07 12:35:00,90.0,90.41,89.94,90.32,46600.0,63.4644,63.7535,63.422,63.69,46600.0
2011-09-07 12:40:00,90.32,90.55,90.3,90.48,34600.0,63.69,63.8522,63.6759,63.8028,34600.0
2011-09-07 12:45:00,90.46,90.55,90.23,90.37,33800.0,63.7887,63.8522,63.6265,63.7253,33800.0
2011-09-07 12:50:00,90.34,90.42,90.25,90.25,21400.0,63.7041,63.7605,63.6406,63.6406,21400.0
2011-09-07 12:55:00,90.29,90.38,90.16,90.22,15900.0,63.6688,63.7323,63.5772,63.6195,15900.0
2011-09-07 13:00:00,90.19,90.42,90.16,90.39,19300.0,63.5983,63.7605,63.5772,63.7394,19300.0
2011-09-07 13:05:00,90.37,90.64,90.37,90.5,38100.0,63.7253,63.9157,63.7253,63.8169,38100.0
2011-09-07 13:10:00,90.52,90.78,90.49,90.76,24900.0,63.831,64.0144,63.8099,64.0003,24900.0
2011-09-07 13:15:00,90.77,90.88,90.71,90.8,14000.0,64.0073,64.0849,63.965,64.0285,14000.0
2011-09-07 13:20:00,90.78,90.83,90.7,90.74,15700.0,64.0144,64.0496,63.958,63.9862,15700.0
2011-09-07 13:25:00,90.75,90.77,90.65,90.71,17400.0,63.9932,64.0073,63.9227,63.965,17400.0
2011-09-07 13:30:00,90.71,90.73,90.59,90.59,14500.0,63.965,63.9791,63.8804,63.8804,14500.0
2011-09-07 13:35:00,90.6,90.64,90.42,90.46,15900.0,63.8874,63.9157,63.7605,63.7887,15900.0
2011-09-07 13:40:00,90.45,90.48,90.12,90.12,52400.0,63.7817,63.8028,63.549,63.549,52400.0
2011-09-07 13:45:00,90.13,90.2,90.02,90.08,33200.0,63.556,63.6054,63.4785,63.5208,33200.0
2011-09-07 13:50:00,90.03,90.22,90.0,90.22,17200.0,63.4855,63.6195,63.4644,63.6195,17200.0
2011-09-07 13:55:00,90.21,90.42,90.19,90.29,11100.0,63.6124,63.7605,63.5983,63.6688,11100.0
2011-09-07 14:00:00,90.34,90.52,90.2,90.49,19600.0,63.7041,63.831,63.6054,63.8099,19600.0
2011-09-07 14:05:00,90.52,90.74,90.49,90.53,19300.0,63.831,63.9862,63.8099,63.8381,19300.0
2011-09-07 14:10:00,90.53,90.63,90.47,90.55,20300.0,63.8381,63.9086,63.7958,63.8522,20300.0
2011-09-07 14:15:00,90.57,90.69,90.44,90.53,22600.0,63.8663,63.9509,63.7746,63.8381,22600.0
2011-09-07 14:20:00,90.55,90.55,90.39,90.5,11700.0,63.8522,63.8522,63.7394,63.8169,11700.0
2011-09-07 14:25:00,90.51,90.72,90.48,90.67,31300.0,63.824,63.9721,63.8028,63.9368,31300.0
2011-09-07 14:30:00,90.7,90.75,90.57,90.6,15900.0,63.958,63.9932,63.8663,63.8874,15900.0
2011-09-07 14:35:00,90.62,90.72,90.55,90.58,15500.0,63.9016,63.9721,63.8522,63.8733,15500.0
2011-09-07 14:40:00,90.58,90.77,90.57,90.71,24500.0,63.8733,64.0073,63.8663,63.965,24500.0
2011-09-07 14:45:00,90.75,91.0,90.75,90.94,48900.0,63.9932,64.1695,63.9932,64.1272,48900.0
2011-09-07 14:50:00,90.91,90.92,90.68,90.71,24900.0,64.106,64.1131,63.9439,63.965,24900.0
2011-09-07 14:55:00,90.7,90.84,90.64,90.76,18100.0,63.958,64.0567,63.9157,64.0003,18100.0
2011-09-07 15:00:00,90.75,90.78,90.57,90.57,31700.0,63.9932,64.0144,63.8663,63.8663,31700.0
2011-09-07 15:05:00,90.58,90.58,90.36,90.5,31900.0,63.8733,63.8733,63.7182,63.8169,31900.0
2011-09-07 15:10:00,90.48,90.51,90.2,90.3,48700.0,63.8028,63.824,63.6054,63.6759,48700.0
2011-09-07 15:15:00,90.31,90.31,90.08,90.22,42000.0,63.683,63.683,63.5208,63.6195,42000.0
2011-09-07 15:20:00,90.22,90.27,90.06,90.1,23100.0,63.6195,63.6547,63.5067,63.5349,23100.0
2011-09-07 15:25:00,90.11,90.3,90.05,90.28,32300.0,63.5419,63.6759,63.4996,63.6618,32300.0
2011-09-07 15:30:00,90.27,90.39,90.05,90.05,49900.0,63.6547,63.7394,63.4996,63.4996,49900.0
2011-09-07 15:35:00,90.06,90.09,89.84,89.93,55700.0,63.5067,63.5278,63.3515,63.415,55700.0
2011-09-07 15:40:00,89.94,90.26,89.94,90.13,55100.0,63.422,63.6477,63.422,63.556,55100.0
2011-09-07 15:45:00,90.18,90.43,90.13,90.14,86100.0,63.5913,63.7676,63.556,63.5631,86100.0
2011-09-07 15:50:00,90.14,90.28,90.07,90.25,101400.0,63.5631,63.6618,63.5137,63.6406,101400.0
2011-09-07 15:55:00,90.26,90.53,90.24,90.51,180100.0,63.6477,63.8381,63.6336,63.824,180100.0
2011-09-08 09:30:00,89.08,90.0,88.8,89.63,78600.0,62.8156,63.4644,62.6182,63.2034,78600.0
2011-09-08 09:35:00,89.63,90.5,89.63,90.19,33700.0,63.2034,63.8169,63.2034,63.5983,33700.0
2011-09-08 09:40:00,90.22,90.86,90.22,90.62,58000.0,63.6195,64.0708,63.6195,63.9016,58000.0
2011-09-08 09:45:00,90.65,90.65,90.17,90.24,43500.0,63.9227,63.9227,63.5842,63.6336,43500.0
2011-09-08 09:50:00,90.25,90.26,89.66,89.77,35900.0,63.6406,63.6477,63.2246,63.3022,35900.0
2011-09-08 09:55:00,89.8,90.31,89.6,90.28,63600.0,63.3233,63.683,63.1823,63.6618,63600.0
2011-09-08 10:00:00,90.27,90.5,89.85,90.43,77200.0,63.6547,63.8169,63.3586,63.7676,77200.0
2011-09-08 10:05:00,90.4,91.33,90.17,91.26,113400.0,63.7464,64.4022,63.5842,64.3529,113400.0
2011-09-08 10:10:00,91.23,91.44,91.17,91.34,54900.0,64.3317,64.4798,64.2894,64.4093,54900.0
2011-09-08 10:15:00,91.34,91.92,91.3,91.87,67000.0,64.4093,64.8183,64.3811,64.783,67000.0
2011-09-08 10:20:00,91.9,92.02,91.72,91.83,62800.0,64.8042,64.8888,64.6772,64.7548,62800.0
2011-09-08 10:25:00,91.82,92.3,91.69,91.69,60700.0,64.7477,65.0862,64.6561,64.6561,60700.0
2011-09-08 10:30:00,91.72,92.18,91.53,92.12,53700.0,64.6772,65.0016,64.5432,64.9593,53700.0
2011-09-08 10:35:00,92.12,92.32,91.99,92.2,46700.0,64.9593,65.1003,64.8676,65.0157,46700.0
2011-09-08 10:40:00,92.14,92.45,92.11,92.26,64200.0,64.9734,65.192,64.9522,65.058,64200.0
2011-09-08 10:45:00,92.28,92.34,91.57,91.63,42300.0,65.0721,65.1144,64.5715,64.6138,42300.0
2011-09-08 10:50:00,91.66,91.77,91.5,91.73,38500.0,64.6349,64.7125,64.5221,64.6843,38500.0
2011-09-08 10:55:00,91.71,92.23,91.71,92.08,39700.0,64.6702,65.0369,64.6702,64.9311,39700.0
2011-09-08 11:00:00,92.08,92.28,91.9,92.08,43500.0,64.9311,65.0721,64.8042,64.9311,43500.0
2011-09-08 11:05:00,92.08,92.33,92.06,92.29,33200.0,64.9311,65.1074,64.917,65.0792,33200.0
2011-09-08 11:10:00,92.3,92.3,91.94,92.0,33600.0,65.0862,65.0862,64.8324,64.8747,33600.0
2011-09-08 11:15:00,91.96,91.98,91.54,91.85,50100.0,64.8465,64.8606,64.5503,64.7689,50100.0
2011-09-08 11:20:00,91.83,92.02,91.8,91.83,33900.0,64.7548,64.8888,64.7336,64.7548,33900.0
2011-09-08 11:25:00,91.82,91.83,91.56,91.56,46600.0,64.7477,64.7548,64.5644,64.5644,46600.0
2011-09-08 11:30:00,91.54,91.65,91.27,91.38,51600.0,64.5503,64.6279,64.3599,64.4375,51600.0
2011-09-08 11:35:00,91.42,91.73,91.4,91.65,34200.0,64.4657,64.6843,64.4516,64.6279,34200.0
2011-09-08 11:40:00,91.65,91.77,91.45,91.57,35400.0,64.6279,64.7125,64.4868,64.5715,35400.0
2011-09-08 11:45:00,91.62,91.65,91.14,91.14,46400.0,64.6067,64.6279,64.2682,64.2682,46400.0
2011-09-08 11:50:00,91.15,91.47,90.99,91.02,59000.0,64.2753,64.5009,64.1625,64.1836,59000.0
2011-09-08 11:55:00,91.01,91.03,90.83,90.97,61800.0,64.1766,64.1907,64.0496,64.1484,61800.0
2011-09-08 12:00:00,90.97,90.99,90.44,90.44,72200.0,64.1484,64.1625,63.7746,63.7746,72200.0
2011-09-08 12:05:00,90.46,90.62,90.32,90.57,35800.0,63.7887,63.9016,63.69,63.8663,35800.0
2011-09-08 12:10:00,90.59,91.09,90.58,90.87,25100.0,63.8804,64.233,63.8733,64.0778,25100.0
2011-09-08 12:15:00,90.87,91.1,90.75,91.07,26600.0,64.0778,64.24,63.9932,64.2189,26600.0
2011-09-08 12:20:00,91.06,91.14,90.8,90.88,33700.0,64.2118,64.2682,64.0285,64.0849,33700.0
2011-09-08 12:25:00,90.87,90.91,90.54,90.59,11300.0,64.0778,64.106,63.8451,63.8804,11300.0
2011-09-08 12:30:00,90.57,90.57,90.15,90.23,48200.0,63.8663,63.8663,63.5701,63.6265,48200.0
2011-09-08 12:35:00,90.23,90.59,90.23,90.44,39600.0,63.6265,63.8804,63.6265,63.7746,39600.0
2011-09-08 12:40:00,90.47,90.83,90.4,90.73,27900.0,63.7958,64.0496,63.7464,63.9791,27900.0
2011-09-08 12:45:00,90.66,90.7,90.3,90.51,17900.0,63.9298,63.958,63.6759,63.824,17900.0
2011-09-08 12:50:00,90.56,91.09,90.53,91.07,21200.0,63.8592,64.233,63.8381,64.2189,21200.0
2011-09-08 12:55:00,91.09,91.12,90.83,91.03,20700.0,64.233,64.2541,64.0496,64.1907,20700.0
2011-09-08 13:00:00,91.06,91.11,90.8,90.88,19800.0,64.2118,64.2471,64.0285,64.0849,19800.0
2011-09-08 13:05:00,90.85,91.09,90.75,90.99,17300.0,64.0637,64.233,63.9932,64.1625,17300.0
2011-09-08 13:10:00,91.0,91.01,90.66,90.66,19900.0,64.1695,64.1766,63.9298,63.9298,19900.0
2011-09-08 13:15:00,90.63,90.81,90.57,90.81,19600.0,63.9086,64.0355,63.8663,64.0355,19600.0
2011-09-08 13:20:00,90.78,90.78,90.48,90.73,18100.0,64.0144,64.0144,63.8028,63.9791,18100.0
2011-09-08 13:25:00,90.74,90.87,90.65,90.74,16300.0,63.9862,64.0778,63.9227,63.9862,16300.0
2011-09-08 13:30:00,90.76,91.02,90.0,90.25,105700.0,64.0003,64.1836,63.4644,63.6406,105700.0
2011-09-08 13:35:00,90.25,90.67,90.22,90.37,26800.0,63.6406,63.9368,63.6195,63.7253,26800.0
2011-09-08 13:40:00,90.36,90.36,89.5,89.64,57200.0,63.7182,63.7182,63.1118,63.2105,57200.0
2011-09-08 13:45:00,89.66,89.92,89.63,89.83,43600.0,63.2246,63.4079,63.2034,63.3445,43600.0
2011-09-08 13:50:00,89.83,89.92,89.31,89.8,86800.0,63.3445,63.4079,62.9778,63.3233,86800.0
2011-09-08 13:55:00,89.8,90.02,89.67,89.82,48100.0,63.3233,63.4785,63.2316,63.3374,48100.0
2011-09-08 14:00:00,89.83,90.07,89.53,90.07,26100.0,63.3445,63.5137,63.1329,63.5137,26100.0
2011-09-08 14:05:00,90.02,90.23,89.96,90.09,97900.0,63.4785,63.6265,63.4361,63.5278,97900.0
2011-09-08 14:10:00,90.07,90.3,90.0,90.29,26000.0,63.5137,63.6759,63.4644,63.6688,26000.0
2011-09-08 14:15:00,90.31,90.53,90.11,90.27,31900.0,63.683,63.8381,63.5419,63.6547,31900.0
2011-09-08 14:20:00,90.27,90.27,89.99,90.03,28000.0,63.6547,63.6547,63.4573,63.4855,28000.0
2011-09-08 14:25:00,90.03,90.08,89.72,89.98,43200.0,63.4855,63.5208,63.2669,63.4502,43200.0
2011-09-08 14:30:00,89.9,90.29,89.66,90.21,51300.0,63.3938,63.6688,63.2246,63.6124,51300.0
2011-09-08 14:35:00,90.2,90.3,89.97,89.98,24300.0,63.6054,63.6759,63.4432,63.4502,24300.0
2011-09-08 14:40:00,89.95,90.2,89.95,90.02,21500.0,63.4291,63.6054,63.4291,63.4785,21500.0
2011-09-08 14:45:00,90.0,90.01,89.79,89.83,29400.0,63.4644,63.4714,63.3163,63.3445,29400.0
2011-09-08 14:50:00,89.85,90.08,89.54,89.65,35900.0,63.3586,63.5208,63.14,63.2175,35900.0
2011-09-08 14:55:00,89.64,89.98,89.6,89.98,31700.0,63.2105,63.4502,63.1823,63.4502,31700.0
2011-09-08 15:00:00,89.98,89.98,89.66,89.8,45600.0,63.4502,63.4502,63.2246,63.3233,45600.0
2011-09-08 15:05:00,89.82,89.82,89.55,89.75,56900.0,63.3374,63.3374,63.147,63.2881,56900.0
2011-09-08 15:10:00,89.72,89.72,89.39,89.42,27100.0,63.2669,63.2669,63.0342,63.0554,27100.0
2011-09-08 15:15:00,89.39,89.54,89.27,89.53,38700.0,63.0342,63.14,62.9496,63.1329,38700.0
2011-09-08 15:20:00,89.54,89.7,89.44,89.61,33900.0,63.14,63.2528,63.0695,63.1893,33900.0
2011-09-08 15:25:00,89.58,90.03,89.45,90.03,47400.0,63.1682,63.4855,63.0765,63.4855,47400.0
2011-09-08 15:30:00,90.03,90.36,89.9,90.25,143900.0,63.4855,63.7182,63.3938,63.6406,143900.0
2011-09-08 15:35:00,90.25,90.46,90.21,90.38,89200.0,63.6406,63.7887,63.6124,63.7323,89200.0
2011-09-08 15:40:00,90.39,90.68,90.25,90.64,48900.0,63.7394,63.9439,63.6406,63.9157,48900.0
2011-09-08 15:45:00,90.64,90.66,90.37,90.55,62600.0,63.9157,63.9298,63.7253,63.8522,62600.0
2011-09-08 15:50:00,90.56,90.57,89.99,90.16,68400.0,63.8592,63.8663,63.4573,63.5772,68400.0
2011-09-08 15:55:00,90.21,90.24,90.03,90.09,138600.0,63.6124,63.6336,63.4855,63.5278,138600.0
2011-09-09 09:30:00,88.43,88.49,87.5,87.85,79100.0,62.3573,62.3996,61.7015,61.9483,79100.0
2011-09-09 09:35:00,87.69,88.2,87.51,88.16,49000.0,61.8354,62.1951,61.7085,62.1669,49000.0
2011-09-09 09:40:00,88.2,88.25,87.58,87.93,100800.0,62.1951,62.2303,61.7579,62.0047,100800.0
2011-09-09 09:45:00,87.85,88.39,87.65,88.3,162500.0,61.9483,62.329,61.8072,62.2656,162500.0
2011-09-09 09:50:00,88.32,88.72,88.3,88.66,126100.0,62.2797,62.5617,62.2656,62.5194,126100.0
2011-09-09 09:55:00,88.66,88.7,88.09,88.18,112900.0,62.5194,62.5476,62.1175,62.181,112900.0
2011-09-09 10:00:00,88.18,88.91,88.16,88.8,80700.0,62.181,62.6957,62.1669,62.6182,80700.0
2011-09-09 10:05:00,88.8,89.09,88.75,88.77,74500.0,62.6182,62.8227,62.5829,62.597,74500.0
2011-09-09 10:10:00,88.76,88.76,88.45,88.58,59400.0,62.59,62.59,62.3714,62.463,59400.0
2011-09-09 10:15:00,88.51,88.64,88.35,88.55,44300.0,62.4137,62.5053,62.3008,62.4419,44300.0
2011-09-09 10:20:00,88.61,88.78,88.47,88.69,44000.0,62.4842,62.6041,62.3855,62.5406,44000.0
2011-09-09 10:25:00,88.73,89.17,88.65,89.17,49800.0,62.5688,62.8791,62.5124,62.8791,49800.0
2011-09-09 10:30:00,89.2,89.38,88.86,88.86,87300.0,62.9002,63.0272,62.6605,62.6605,87300.0
2011-09-09 10:35:00,88.83,89.16,88.76,89.06,38600.0,62.6393,62.872,62.59,62.8015,38600.0
2011-09-09 10:40:00,89.06,89.19,88.97,89.0,47000.0,62.8015,62.8932,62.738,62.7592,47000.0
2011-09-09 10:45:00,89.0,89.33,88.94,89.3,24400.0,62.7592,62.9919,62.7169,62.9707,24400.0
2011-09-09 10:50:00,89.31,89.75,89.22,89.62,68400.0,62.9778,63.2881,62.9143,63.1964,68400.0
2011-09-09 10:55:00,89.58,89.65,89.11,89.11,71500.0,63.1682,63.2175,62.8368,62.8368,71500.0
2011-09-09 11:00:00,89.13,89.57,89.13,89.41,19600.0,62.8509,63.1611,62.8509,63.0483,19600.0
2011-09-09 11:05:00,89.43,89.65,89.32,89.63,34200.0,63.0624,63.2175,62.9848,63.2034,34200.0
2011-09-09 11:10:00,89.59,89.98,88.75,88.91,126400.0,63.1752,63.4502,62.5829,62.6957,126400.0
2011-09-09 11:15:00,88.85,89.12,88.73,88.81,129300.0,62.6534,62.8438,62.5688,62.6252,129300.0
2011-09-09 11:20:00,88.78,88.84,87.93,88.05,77400.0,62.6041,62.6464,62.0047,62.0893,77400.0
2011-09-09 11:25:00,88.02,88.18,87.84,87.95,81700.0,62.0681,62.181,61.9412,62.0188,81700.0
2011-09-09 11:30:00,87.94,87.94,87.58,87.81,69700.0,62.0117,62.0117,61.7579,61.9201,69700.0
2011-09-09 11:35:00,87.83,88.14,87.77,87.95,23700.0,61.9342,62.1528,61.8918,62.0188,23700.0
2011-09-09 11:40:00,87.85,87.87,87.12,87.31,66100.0,61.9483,61.9624,61.4335,61.5675,66100.0
2011-09-09 11:45:00,87.32,87.38,87.04,87.11,32800.0,61.5745,61.6168,61.3771,61.4264,32800.0
2011-09-09 11:50:00,87.14,87.32,86.8,87.27,46100.0,61.4476,61.5745,61.2078,61.5393,46100.0
2011-09-09 11:55:00,87.2,87.54,87.15,87.48,45600.0,61.4899,61.7297,61.4546,61.6873,45600.0
2011-09-09 12:00:00,87.48,87.63,87.06,87.51,45100.0,61.6873,61.7931,61.3912,61.7085,45100.0
2011-09-09 12:05:00,87.5,87.56,86.91,86.94,33700.0,61.7015,61.7438,61.2854,61.3066,33700.0
2011-09-09 12:10:00,86.92,86.98,86.7,86.75,25400.0,61.2925,61.3348,61.1373,61.1726,25400.0
2011-09-09 12:15:00,86.76,87.05,86.7,86.92,71700.0,61.1796,61.3841,61.1373,61.2925,71700.0
2011-09-09 12:20:00,86.89,87.18,86.79,87.14,53000.0,61.2713,61.4758,61.2008,61.4476,53000.0
2011-09-09 12:25:00,87.12,87.27,86.98,87.0,26000.0,61.4335,61.5393,61.3348,61.3489,26000.0
2011-09-09 12:30:00,87.03,87.17,86.56,86.58,40900.0,61.37,61.4688,61.0386,61.0527,40900.0
2011-09-09 12:35:00,86.66,86.81,86.49,86.75,49700.0,61.1091,61.2149,60.9892,61.1726,49700.0
2011-09-09 12:40:00,86.73,86.92,86.65,86.78,62000.0,61.1585,61.2925,61.1021,61.1937,62000.0
2011-09-09 12:45:00,86.78,87.09,86.78,87.06,42300.0,61.1937,61.4123,61.1937,61.3912,42300.0
2011-09-09 12:50:00,87.03,87.23,86.97,87.18,22300.0,61.37,61.5111,61.3277,61.4758,22300.0
2011-09-09 12:55:00,87.14,87.77,87.13,87.51,58000.0,61.4476,61.8918,61.4405,61.7085,58000.0
2011-09-09 13:00:00,87.5,87.55,87.13,87.28,39700.0,61.7015,61.7367,61.4405,61.5463,39700.0
2011-09-09 13:05:00,87.23,87.82,87.23,87.8,28000.0,61.5111,61.9271,61.5111,61.913,28000.0
2011-09-09 13:10:00,87.8,88.25,87.67,88.18,31500.0,61.913,62.2303,61.8213,62.181,31500.0
2011-09-09 13:15:00,88.18,88.44,87.89,87.92,21400.0,62.181,62.3643,61.9765,61.9976,21400.0
2011-09-09 13:20:00,87.95,87.95,87.4,87.5,30300.0,62.0188,62.0188,61.6309,61.7015,30300.0
2011-09-09 13:25:00,87.47,87.67,87.47,87.66,14800.0,61.6803,61.8213,61.6803,61.8143,14800.0
2011-09-09 13:30:00,87.68,87.69,87.34,87.37,25800.0,61.8284,61.8354,61.5886,61.6098,25800.0
2011-09-09 13:35:00,87.36,87.66,87.34,87.66,45200.0,61.6027,61.8143,61.5886,61.8143,45200.0
2011-09-09 13:40:00,87.67,87.82,87.62,87.79,14200.0,61.8213,61.9271,61.7861,61.9059,14200.0
2011-09-09 13:45:00,87.77,87.77,87.13,87.17,41200.0,61.8918,61.8918,61.4405,61.4688,41200.0
2011-09-09 13:50:00,87.11,87.27,86.94,87.21,88900.0,61.4264,61.5393,61.3066,61.497,88900.0
2011-09-09 13:55:00,87.19,87.28,87.14,87.22,33800.0,61.4829,61.5463,61.4476,61.504,33800.0
2011-09-09 14:00:00,87.21,87.41,87.16,87.35,42900.0,61.497,61.638,61.4617,61.5957,42900.0
2011-09-09 14:05:00,87.31,87.56,87.2,87.56,26900.0,61.5675,61.7438,61.4899,61.7438,26900.0
2011-09-09 14:10:00,87.55,87.55,86.9,87.02,33600.0,61.7367,61.7367,61.2784,61.363,33600.0
2011-09-09 14:15:00,87.09,87.41,87.05,87.2,62800.0,61.4123,61.638,61.3841,61.4899,62800.0
2011-09-09 14:20:00,87.25,87.45,87.18,87.33,25400.0,61.5252,61.6662,61.4758,61.5816,25400.0
2011-09-09 14:25:00,87.35,87.36,87.09,87.17,36600.0,61.5957,61.6027,61.4123,61.4688,36600.0
2011-09-09 14:30:00,87.14,87.24,87.04,87.11,54300.0,61.4476,61.5181,61.3771,61.4264,54300.0
2011-09-09 14:35:00,87.08,87.23,86.97,87.21,32900.0,61.4053,61.5111,61.3277,61.497,32900.0
2011-09-09 14:40:00,87.2,87.73,87.2,87.66,31200.0,61.4899,61.8636,61.4899,61.8143,31200.0
2011-09-09 14:45:00,87.66,87.73,87.56,87.57,133000.0,61.8143,61.8636,61.7438,61.7508,133000.0
2011-09-09 14:50:00,87.59,87.59,87.17,87.37,48800.0,61.7649,61.7649,61.4688,61.6098,48800.0
2011-09-09 14:55:00,87.37,87.59,87.3,87.59,71000.0,61.6098,61.7649,61.5604,61.7649,71000.0
2011-09-09 15:00:00,87.59,87.61,87.21,87.61,72800.0,61.7649,61.779,61.497,61.779,72800.0
2011-09-09 15:05:00,87.56,87.82,87.48,87.77,72400.0,61.7438,61.9271,61.6873,61.8918,72400.0
2011-09-09 15:10:00,87.76,87.77,87.4,87.73,43700.0,61.8848,61.8918,61.6309,61.8636,43700.0
2011-09-09 15:15:00,87.75,87.95,87.62,87.86,79200.0,61.8777,62.0188,61.7861,61.9553,79200.0
2011-09-09 15:20:00,87.84,87.93,87.5,87.58,50100.0,61.9412,62.0047,61.7015,61.7579,50100.0
2011-09-09 15:25:00,87.56,87.81,87.4,87.4,51500.0,61.7438,61.9201,61.6309,61.6309,51500.0
2011-09-09 15:30:00,87.43,87.76,87.41,87.74,94100.0,61.6521,61.8848,61.638,61.8707,94100.0
2011-09-09 15:35:00,87.74,88.03,87.59,88.02,83800.0,61.8707,62.0752,61.7649,62.0681,83800.0
2011-09-09 15:40:00,88.0,88.21,87.82,88.15,109500.0,62.054,62.2021,61.9271,62.1598,109500.0
2011-09-09 15:45:00,88.1,88.48,88.07,88.34,133000.0,62.1245,62.3925,62.1034,62.2938,133000.0
2011-09-09 15:50:00,88.36,88.49,88.11,88.41,123900.0,62.3079,62.3996,62.1316,62.3431,123900.0
2011-09-09 15:55:00,88.43,88.46,88.01,88.15,217000.0,62.3573,62.3784,62.0611,62.1598,217000.0
2011-09-12 09:30:00,85.85,87.09,85.5,87.09,148600.0,60.5379,61.4123,60.2911,61.4123,148600.0
2011-09-12 09:35:00,86.88,87.05,86.5,86.59,92300.0,61.2643,61.3841,60.9963,61.0598,92300.0
2011-09-12 09:40:00,86.57,86.84,86.17,86.31,81600.0,61.0457,61.236,60.7636,60.8623,81600.0
2011-09-12 09:45:00,86.32,87.13,86.24,86.95,103500.0,60.8694,61.4405,60.813,61.3136,103500.0
2011-09-12 09:50:00,86.86,87.54,86.47,87.41,69800.0,61.2502,61.7297,60.9751,61.638,69800.0
2011-09-12 09:55:00,87.38,88.22,87.27,87.72,85300.0,61.6168,62.2092,61.5393,61.8566,85300.0
2011-09-12 10:00:00,87.75,87.8,87.07,87.2,67300.0,61.8777,61.913,61.3982,61.4899,67300.0
2011-09-12 10:05:00,87.2,87.71,87.04,87.51,73500.0,61.4899,61.8495,61.3771,61.7085,73500.0
2011-09-12 10:10:00,87.51,87.68,87.02,87.1,27700.0,61.7085,61.8284,61.363,61.4194,27700.0
2011-09-12 10:15:00,87.09,87.23,86.61,86.76,38300.0,61.4123,61.5111,61.0739,61.1796,38300.0
2011-09-12 10:20:00,86.79,87.06,86.57,86.58,76000.0,61.2008,61.3912,61.0457,61.0527,76000.0
2011-09-12 10:25:00,86.71,86.77,86.2,86.2,38600.0,61.1444,61.1867,60.7847,60.7847,38600.0
2011-09-12 10:30:00,86.24,86.45,86.01,86.01,49900.0,60.813,60.961,60.6508,60.6508,49900.0
2011-09-12 10:35:00,86.0,86.34,85.87,86.33,37100.0,60.6437,60.8835,60.552,60.8764,37100.0
2011-09-12 10:40:00,86.33,86.44,85.76,85.88,23700.0,60.8764,60.954,60.4745,60.5591,23700.0
2011-09-12 10:45:00,85.95,86.08,85.71,85.82,17200.0,60.6085,60.7001,60.4392,60.5168,17200.0
2011-09-12 10:50:00,85.8,86.19,85.71,86.11,15900.0,60.5027,60.7777,60.4392,60.7213,15900.0
2011-09-12 10:55:00,86.13,86.13,85.63,85.73,22000.0,60.7354,60.7354,60.3828,60.4533,22000.0
2011-09-12 11:00:00,85.69,85.71,85.5,85.57,22600.0,60.4251,60.4392,60.2911,60.3405,22600.0
2011-09-12 11:05:00,85.58,85.92,85.54,85.91,24600.0,60.3475,60.5873,60.3193,60.5802,24600.0
2011-09-12 11:10:00,85.91,85.99,85.69,85.99,24900.0,60.5802,60.6367,60.4251,60.6367,24900.0
2011-09-12 11:15:00,86.07,86.4,86.07,86.13,33600.0,60.6931,60.9258,60.6931,60.7354,33600.0
2011-09-12 11:20:00,86.14,86.39,86.09,86.18,21900.0,60.7424,60.9187,60.7072,60.7706,21900.0
2011-09-12 11:25:00,86.18,86.4,86.12,86.31,35900.0,60.7706,60.9258,60.7283,60.8623,35900.0
2011-09-12 11:30:00,86.25,86.37,86.08,86.26,19300.0,60.82,60.9046,60.7001,60.8271,19300.0
2011-09-12 11:35:00,86.33,86.63,86.25,86.48,47100.0,60.8764,61.088,60.82,60.9822,47100.0
2011-09-12 11:40:00,86.48,86.72,86.44,86.68,46200.0,60.9822,61.1514,60.954,61.1232,46200.0
2011-09-12 11:45:00,86.63,86.7,86.5,86.53,65600.0,61.088,61.1373,60.9963,61.0174,65600.0
2011-09-12 11:50:00,86.51,86.57,86.34,86.42,28400.0,61.0033,61.0457,60.8835,60.9399,28400.0
2011-09-12 11:55:00,86.39,86.4,86.04,86.06,19500.0,60.9187,60.9258,60.6719,60.686,19500.0
2011-09-12 12:00:00,86.06,86.28,85.97,85.97,11600.0,60.686,60.8412,60.6226,60.6226,11600.0
2011-09-12 12:05:00,86.0,86.08,85.76,85.85,17900.0,60.6437,60.7001,60.4745,60.5379,17900.0
2011-09-12 12:10:00,85.79,85.91,85.6,85.67,29200.0,60.4956,60.5802,60.3617,60.411,29200.0
2011-09-12 12:15:00,85.72,85.86,85.49,85.49,17300.0,60.4463,60.545,60.2841,60.2841,17300.0
2011-09-12 12:20:00,85.45,85.64,85.43,85.59,11200.0,60.2559,60.3899,60.2418,60.3546,11200.0
2011-09-12 12:25:00,85.6,85.93,85.51,85.93,18700.0,60.3617,60.5944,60.2982,60.5944,18700.0
2011-09-12 12:30:00,85.97,85.99,85.39,85.52,25800.0,60.6226,60.6367,60.2136,60.3052,25800.0
2011-09-12 12:35:00,85.5,85.56,85.36,85.36,14900.0,60.2911,60.3334,60.1924,60.1924,14900.0
2011-09-12 12:40:00,85.34,85.45,85.23,85.36,25700.0,60.1783,60.2559,60.1007,60.1924,25700.0
2011-09-12 12:45:00,85.33,85.38,85.17,85.23,16700.0,60.1713,60.2065,60.0584,60.1007,16700.0
2011-09-12 12:50:00,85.25,85.54,85.22,85.4,18000.0,60.1148,60.3193,60.0937,60.2206,18000.0
2011-09-12 12:55:00,85.47,85.65,85.26,85.59,14100.0,60.27,60.3969,60.1219,60.3546,14100.0
2011-09-12 13:00:00,85.59,86.06,85.56,85.95,46900.0,60.3546,60.686,60.3334,60.6085,46900.0
2011-09-12 13:05:00,85.96,86.05,85.57,85.61,30900.0,60.6155,60.679,60.3405,60.3687,30900.0
2011-09-12 13:10:00,85.69,85.84,85.58,85.68,23200.0,60.4251,60.5309,60.3475,60.4181,23200.0
2011-09-12 13:15:00,85.64,85.74,85.41,85.51,15700.0,60.3899,60.4604,60.2277,60.2982,15700.0
2011-09-12 13:20:00,85.49,85.55,85.34,85.35,18100.0,60.2841,60.3264,60.1783,60.1854,18100.0
2011-09-12 13:25:00,85.33,85.42,85.26,85.32,27400.0,60.1713,60.2347,60.1219,60.1642,27400.0
2011-09-12 13:30:00,85.32,85.37,85.02,85.1,32400.0,60.1642,60.1995,59.9527,60.0091,32400.0
2011-09-12 13:35:00,85.02,85.04,84.75,84.83,53600.0,59.9527,59.9668,59.7623,59.8187,53600.0
2011-09-12 13:40:00,84.82,84.84,84.59,84.84,39100.0,59.8116,59.8257,59.6494,59.8257,39100.0
2011-09-12 13:45:00,84.83,85.09,84.69,85.08,31300.0,59.8187,60.002,59.72,59.995,31300.0
2011-09-12 13:50:00,85.06,85.42,85.05,85.28,33600.0,59.9809,60.2347,59.9738,60.136,33600.0
2011-09-12 13:55:00,85.23,85.39,85.0,85.29,23400.0,60.1007,60.2136,59.9386,60.1431,23400.0
2011-09-12 14:00:00,85.29,85.29,84.72,84.74,36000.0,60.1431,60.1431,59.7411,59.7552,36000.0
2011-09-12 14:05:00,84.76,84.76,84.5,84.58,50500.0,59.7693,59.7693,59.586,59.6424,50500.0
2011-09-12 14:10:00,84.58,84.59,84.33,84.48,47200.0,59.6424,59.6494,59.4661,59.5719,47200.0
2011-09-12 14:15:00,84.53,84.74,84.42,84.51,45800.0,59.6071,59.7552,59.5296,59.593,45800.0
2011-09-12 14:20:00,84.48,84.93,84.44,84.77,55700.0,59.5719,59.8892,59.5437,59.7764,55700.0
2011-09-12 14:25:00,84.79,84.87,84.66,84.75,28000.0,59.7905,59.8469,59.6988,59.7623,28000.0
2011-09-12 14:30:00,84.84,85.14,84.68,85.14,30700.0,59.8257,60.0373,59.7129,60.0373,30700.0
2011-09-12 14:35:00,85.08,85.8,85.08,85.39,75200.0,59.995,60.5027,59.995,60.2136,75200.0
2011-09-12 14:40:00,85.42,86.17,85.42,85.93,45000.0,60.2347,60.7636,60.2347,60.5944,45000.0
2011-09-12 14:45:00,85.99,85.99,85.49,85.64,39100.0,60.6367,60.6367,60.2841,60.3899,39100.0
2011-09-12 14:50:00,85.59,85.59,85.33,85.37,35400.0,60.3546,60.3546,60.1713,60.1995,35400.0
2011-09-12 14:55:00,85.36,85.42,85.0,85.21,37400.0,60.1924,60.2347,59.9386,60.0866,37400.0
2011-09-12 15:00:00,85.23,85.35,85.01,85.13,33200.0,60.1007,60.1854,59.9456,60.0302,33200.0
2011-09-12 15:05:00,85.14,85.24,84.95,85.01,29000.0,60.0373,60.1078,59.9033,59.9456,29000.0
2011-09-12 15:10:00,85.03,85.33,84.97,85.18,25800.0,59.9597,60.1713,59.9174,60.0655,25800.0
2011-09-12 15:15:00,85.13,85.19,84.79,85.13,30000.0,60.0302,60.0725,59.7905,60.0302,30000.0
2011-09-12 15:20:00,85.16,85.7,84.82,85.7,48300.0,60.0514,60.4322,59.8116,60.4322,48300.0
2011-09-12 15:25:00,85.67,85.71,85.46,85.59,58300.0,60.411,60.4392,60.2629,60.3546,58300.0
2011-09-12 15:30:00,85.63,85.98,85.61,85.85,126400.0,60.3828,60.6296,60.3687,60.5379,126400.0
2011-09-12 15:35:00,85.83,85.83,85.52,85.75,52100.0,60.5238,60.5238,60.3052,60.4674,52100.0
2011-09-12 15:40:00,85.74,86.26,85.71,86.07,72500.0,60.4604,60.8271,60.4392,60.6931,72500.0
2011-09-12 15:45:00,86.09,86.69,86.03,86.56,105200.0,60.7072,61.1303,60.6649,61.0386,105200.0
2011-09-12 15:50:00,86.57,87.26,86.5,86.93,120400.0,61.0457,61.5322,60.9963,61.2995,120400.0
2011-09-12 15:55:00,86.93,87.13,86.81,87.06,164700.0,61.2995,61.4405,61.2149,61.3912,164700.0
2011-09-13 09:30:00,89.56,90.4,89.17,90.38,278900.0,63.1541,63.7464,62.8791,63.7323,278900.0
2011-09-13 09:35:00,90.4,90.4,89.02,89.26,179900.0,63.7464,63.7464,62.7733,62.9425,179900.0
2011-09-13 09:40:00,89.15,89.96,89.03,89.96,163400.0,62.865,63.4361,62.7803,63.4361,163400.0
2011-09-13 09:45:00,89.92,92.44,89.82,92.1,309800.0,63.4079,65.1849,63.3374,64.9452,309800.0
2011-09-13 09:50:00,92.22,93.51,91.93,92.37,312800.0,65.0298,65.9395,64.8253,65.1356,312800.0
2011-09-13 09:55:00,92.38,93.04,92.14,92.39,152700.0,65.1426,65.608,64.9734,65.1497,152700.0
2011-09-13 10:00:00,92.38,93.28,92.05,93.26,169100.0,65.1426,65.7773,64.9099,65.7632,169100.0
2011-09-13 10:05:00,93.25,93.74,92.78,93.35,120300.0,65.7561,66.1016,65.4247,65.8266,120300.0
2011-09-13 10:10:00,93.34,93.4,92.64,92.89,179500.0,65.8196,65.8619,65.326,65.5023,179500.0
2011-09-13 10:15:00,92.88,93.18,92.58,92.67,103300.0,65.4952,65.7068,65.2837,65.3471,103300.0
2011-09-13 10:20:00,92.73,92.79,92.5,92.64,106500.0,65.3894,65.4317,65.2273,65.326,106500.0
2011-09-13 10:25:00,92.67,93.19,92.65,93.0,69600.0,65.3471,65.7138,65.333,65.5798,69600.0
2011-09-13 10:30:00,93.0,93.3,92.5,92.61,102800.0,65.5798,65.7914,65.2273,65.3048,102800.0
2011-09-13 10:35:00,92.57,92.85,92.37,92.8,113600.0,65.2766,65.4741,65.1356,65.4388,113600.0
2011-09-13 10:40:00,92.82,92.9,92.56,92.84,110700.0,65.4529,65.5093,65.2696,65.467,110700.0
2011-09-13 10:45:00,92.88,93.45,92.82,93.11,70400.0,65.4952,65.8972,65.4529,65.6574,70400.0
2011-09-13 10:50:00,93.11,93.34,92.45,92.55,60200.0,65.6574,65.8196,65.192,65.2625,60200.0
2011-09-13 10:55:00,92.64,92.65,92.3,92.5,84100.0,65.326,65.333,65.0862,65.2273,84100.0
2011-09-13 11:00:00,92.47,92.61,92.06,92.23,58200.0,65.2061,65.3048,64.917,65.0369,58200.0
2011-09-13 11:05:00,92.25,92.44,92.12,92.27,52100.0,65.051,65.1849,64.9593,65.0651,52100.0
2011-09-13 11:10:00,92.28,92.41,92.11,92.24,44000.0,65.0721,65.1638,64.9522,65.0439,44000.0
2011-09-13 11:15:00,92.24,92.45,91.89,92.08,60400.0,65.0439,65.192,64.7971,64.9311,60400.0
2011-09-13 11:20:00,92.08,92.1,91.68,91.72,55900.0,64.9311,64.9452,64.649,64.6772,55900.0
2011-09-13 11:25:00,91.72,91.97,91.5,91.8,54500.0,64.6772,64.8535,64.5221,64.7336,54500.0
2011-09-13 11:30:00,91.84,91.9,91.38,91.59,68400.0,64.7618,64.8042,64.4375,64.5856,68400.0
2011-09-13 11:35:00,91.59,92.28,91.44,92.18,75500.0,64.5856,65.0721,64.4798,65.0016,75500.0
2011-09-13 11:40:00,92.15,92.7,92.15,92.62,78500.0,64.9804,65.3683,64.9804,65.3119,78500.0
2011-09-13 11:45:00,92.66,92.83,92.34,92.44,111000.0,65.3401,65.46,65.1144,65.1849,111000.0
2011-09-13 11:50:00,92.41,92.44,92.17,92.18,32000.0,65.1638,65.1849,64.9945,65.0016,32000.0
2011-09-13 11:55:00,92.19,92.41,92.14,92.22,23700.0,65.0087,65.1638,64.9734,65.0298,23700.0
2011-09-13 12:00:00,92.16,92.22,91.71,91.96,33100.0,64.9875,65.0298,64.6702,64.8465,33100.0
2011-09-13 12:05:00,91.9,92.35,91.9,92.34,25900.0,64.8042,65.1215,64.8042,65.1144,25900.0
2011-09-13 12:10:00,92.29,92.51,92.18,92.36,26700.0,65.0792,65.2343,65.0016,65.1285,26700.0
2011-09-13 12:15:00,92.43,92.66,92.39,92.41,23300.0,65.1779,65.3401,65.1497,65.1638,23300.0
2011-09-13 12:20:00,92.51,92.65,92.36,92.46,30500.0,65.2343,65.333,65.1285,65.199,30500.0
2011-09-13 12:25:00,92.41,92.52,92.2,92.4,48700.0,65.1638,65.2414,65.0157,65.1567,48700.0
2011-09-13 12:30:00,92.4,92.49,92.08,92.11,75400.0,65.1567,65.2202,64.9311,64.9522,75400.0
2011-09-13 12:35:00,92.11,92.42,92.04,92.39,35600.0,64.9522,65.1708,64.9029,65.1497,35600.0
2011-09-13 12:40:00,92.36,92.57,92.3,92.52,28600.0,65.1285,65.2766,65.0862,65.2414,28600.0
2011-09-13 12:45:00,92.57,92.83,92.51,92.63,45600.0,65.2766,65.46,65.2343,65.3189,45600.0
2011-09-13 12:50:00,92.63,92.86,92.58,92.68,45000.0,65.3189,65.4811,65.2837,65.3542,45000.0
2011-09-13 12:55:00,92.68,92.84,92.58,92.71,36500.0,65.3542,65.467,65.2837,65.3753,36500.0
2011-09-13 13:00:00,92.71,92.93,92.7,92.77,84000.0,65.3753,65.5305,65.3683,65.4176,84000.0
2011-09-13 13:05:00,92.8,93.07,92.77,92.89,46900.0,65.4388,65.6292,65.4176,65.5023,46900.0
2011-09-13 13:10:00,92.89,93.15,92.78,93.15,34500.0,65.5023,65.6856,65.4247,65.6856,34500.0
2011-09-13 13:15:00,93.16,93.29,92.81,93.04,37100.0,65.6927,65.7843,65.4458,65.608,37100.0
2011-09-13 13:20:00,92.98,93.03,92.75,92.84,22500.0,65.5657,65.601,65.4035,65.467,22500.0
2011-09-13 13:25:00,92.84,92.95,92.69,92.72,17900.0,65.467,65.5446,65.3612,65.3824,17900.0
2011-09-13 13:30:00,92.7,92.76,92.5,92.74,36800.0,65.3683,65.4106,65.2273,65.3965,36800.0
2011-09-13 13:35:00,92.77,92.82,92.4,92.7,24900.0,65.4176,65.4529,65.1567,65.3683,24900.0
2011-09-13 13:40:00,92.7,92.97,92.68,92.9,23800.0,65.3683,65.5587,65.3542,65.5093,23800.0
2011-09-13 13:45:00,92.86,93.15,92.76,93.05,34400.0,65.4811,65.6856,65.4106,65.6151,34400.0
2011-09-13 13:50:00,93.08,93.27,92.98,93.24,29800.0,65.6362,65.7702,65.5657,65.7491,29800.0
2011-09-13 13:55:00,93.22,93.23,92.84,92.9,45800.0,65.735,65.742,65.467,65.5093,45800.0
2011-09-13 14:00:00,92.94,92.98,92.71,92.81,35700.0,65.5375,65.5657,65.3753,65.4458,35700.0
2011-09-13 14:05:00,92.78,92.99,92.67,92.87,49300.0,65.4247,65.5728,65.3471,65.4882,49300.0
2011-09-13 14:10:00,92.86,93.0,92.67,92.72,42800.0,65.4811,65.5798,65.3471,65.3824,42800.0
2011-09-13 14:15:00,92.73,92.84,92.67,92.78,35500.0,65.3894,65.467,65.3471,65.4247,35500.0
2011-09-13 14:20:00,92.79,93.3,92.76,93.3,60900.0,65.4317,65.7914,65.4106,65.7914,60900.0
2011-09-13 14:25:00,93.3,93.63,93.24,93.63,84200.0,65.7914,66.0241,65.7491,66.0241,84200.0
2011-09-13 14:30:00,93.6,93.67,93.45,93.47,47300.0,66.0029,66.0523,65.8972,65.9113,47300.0
2011-09-13 14:35:00,93.47,93.6,93.3,93.3,33600.0,65.9113,66.0029,65.7914,65.7914,33600.0
2011-09-13 14:40:00,93.34,93.4,93.05,93.05,43600.0,65.8196,65.8619,65.6151,65.6151,43600.0
2011-09-13 14:45:00,93.08,93.2,92.61,92.66,56300.0,65.6362,65.7209,65.3048,65.3401,56300.0
2011-09-13 14:50:00,92.65,92.75,92.52,92.62,58500.0,65.333,65.4035,65.2414,65.3119,58500.0
2011-09-13 14:55:00,92.58,92.77,92.31,92.65,91400.0,65.2837,65.4176,65.0933,65.333,91400.0
2011-09-13 15:00:00,92.67,92.83,92.5,92.77,32900.0,65.3471,65.46,65.2273,65.4176,32900.0
2011-09-13 15:05:00,92.75,92.78,92.26,92.53,59200.0,65.4035,65.4247,65.058,65.2484,59200.0
2011-09-13 15:10:00,92.51,92.67,92.41,92.47,54700.0,65.2343,65.3471,65.1638,65.2061,54700.0
2011-09-13 15:15:00,92.45,92.46,91.81,91.82,150100.0,65.192,65.199,64.7407,64.7477,150100.0
2011-09-13 15:20:00,91.79,91.99,91.51,91.86,60800.0,64.7266,64.8676,64.5291,64.7759,60800.0
2011-09-13 15:25:00,91.86,92.2,91.55,92.2,104700.0,64.7759,65.0157,64.5573,65.0157,104700.0
2011-09-13 15:30:00,92.19,92.57,92.06,92.55,128900.0,65.0087,65.2766,64.917,65.2625,128900.0
2011-09-13 15:35:00,92.55,92.64,92.16,92.17,97400.0,65.2625,65.326,64.9875,64.9945,97400.0
2011-09-13 15:40:00,92.17,92.51,91.96,92.5,133900.0,64.9945,65.2343,64.8465,65.2273,133900.0
2011-09-13 15:45:00,92.5,92.77,92.37,92.61,115900.0,65.2273,65.4176,65.1356,65.3048,115900.0
2011-09-13 15:50:00,92.63,92.75,92.23,92.32,137700.0,65.3189,65.4035,65.0369,65.1003,137700.0
2011-09-13 15:55:00,92.32,92.48,92.19,92.19,253900.0,65.1003,65.2131,65.0087,65.0087,253900.0
2011-09-14 09:30:00,93.02,93.23,92.37,92.56,154900.0,65.5939,65.742,65.1356,65.2696,154900.0
2011-09-14 09:35:00,92.56,93.01,91.54,91.57,104900.0,65.2696,65.5869,64.5503,64.5715,104900.0
2011-09-14 09:40:00,91.54,91.92,91.37,91.54,107300.0,64.5503,64.8183,64.4304,64.5503,107300.0
2011-09-14 09:45:00,91.62,92.2,91.61,91.89,98100.0,64.6067,65.0157,64.5997,64.7971,98100.0
2011-09-14 09:50:00,91.89,92.31,91.74,92.1,122400.0,64.7971,65.0933,64.6913,64.9452,122400.0
2011-09-14 09:55:00,92.07,92.87,92.06,92.32,159400.0,64.924,65.4882,64.917,65.1003,159400.0
2011-09-14 10:00:00,92.35,92.44,91.93,92.1,89000.0,65.1215,65.1849,64.8253,64.9452,89000.0
2011-09-14 10:05:00,92.13,92.39,92.0,92.0,52000.0,64.9663,65.1497,64.8747,64.8747,52000.0
2011-09-14 10:10:00,92.04,92.37,92.03,92.24,69300.0,64.9029,65.1356,64.8958,65.0439,69300.0
2011-09-14 10:15:00,92.14,92.17,91.5,91.67,156300.0,64.9734,64.9945,64.5221,64.642,156300.0
2011-09-14 10:20:00,91.68,91.84,91.2,91.61,87200.0,64.649,64.7618,64.3105,64.5997,87200.0
2011-09-14 10:25:00,91.67,92.29,91.56,92.05,66800.0,64.642,65.0792,64.5644,64.9099,66800.0
2011-09-14 10:30:00,92.04,92.27,91.63,92.04,45500.0,64.9029,65.0651,64.6138,64.9029,45500.0
2011-09-14 10:35:00,92.04,92.26,91.62,92.0,56300.0,64.9029,65.058,64.6067,64.8747,56300.0
2011-09-14 10:40:00,91.99,92.05,91.59,91.64,50300.0,64.8676,64.9099,64.5856,64.6208,50300.0
2011-09-14 10:45:00,91.59,91.77,91.23,91.44,74400.0,64.5856,64.7125,64.3317,64.4798,74400.0
2011-09-14 10:50:00,91.5,91.83,91.4,91.83,28500.0,64.5221,64.7548,64.4516,64.7548,28500.0
2011-09-14 10:55:00,91.79,91.95,91.37,91.91,33500.0,64.7266,64.8394,64.4304,64.8112,33500.0
2011-09-14 11:00:00,91.88,92.25,91.55,92.17,56000.0,64.7901,65.051,64.5573,64.9945,56000.0
2011-09-14 11:05:00,92.18,92.58,92.13,92.46,88400.0,65.0016,65.2837,64.9663,65.199,88400.0
2011-09-14 11:10:00,92.49,92.67,92.32,92.64,72000.0,65.2202,65.3471,65.1003,65.326,72000.0
2011-09-14 11:15:00,92.64,92.7,92.3,92.39,43400.0,65.326,65.3683,65.0862,65.1497,43400.0
2011-09-14 11:20:00,92.42,92.56,92.31,92.46,47300.0,65.1708,65.2696,65.0933,65.199,47300.0
2011-09-14 11:25:00,92.44,93.07,92.43,93.07,66300.0,65.1849,65.6292,65.1779,65.6292,66300.0
2011-09-14 11:30:00,93.07,93.07,92.76,92.8,33100.0,65.6292,65.6292,65.4106,65.4388,33100.0
2011-09-14 11:35:00,92.77,92.91,92.72,92.83,28100.0,65.4176,65.5164,65.3824,65.46,28100.0
2011-09-14 11:40:00,92.8,92.8,92.59,92.63,30300.0,65.4388,65.4388,65.2907,65.3189,30300.0
2011-09-14 11:45:00,92.68,92.81,92.59,92.76,39300.0,65.3542,65.4458,65.2907,65.4106,39300.0
2011-09-14 11:50:00,92.8,93.16,92.75,93.1,39500.0,65.4388,65.6927,65.4035,65.6503,39500.0
2011-09-14 11:55:00,93.12,93.38,93.12,93.31,46800.0,65.6644,65.8478,65.6644,65.7984,46800.0
2011-09-14 12:00:00,93.31,93.47,93.13,93.32,48600.0,65.7984,65.9113,65.6715,65.8055,48600.0
2011-09-14 12:05:00,93.36,93.36,93.0,93.08,16300.0,65.8337,65.8337,65.5798,65.6362,16300.0
2011-09-14 12:10:00,93.12,93.22,92.86,92.93,24000.0,65.6644,65.735,65.4811,65.5305,24000.0
2011-09-14 12:15:00,92.97,93.0,92.75,92.79,23400.0,65.5587,65.5798,65.4035,65.4317,23400.0
2011-09-14 12:20:00,92.75,92.84,92.71,92.75,20100.0,65.4035,65.467,65.3753,65.4035,20100.0
2011-09-14 12:25:00,92.75,92.96,92.67,92.87,24700.0,65.4035,65.5516,65.3471,65.4882,24700.0
2011-09-14 12:30:00,92.93,93.29,92.87,93.29,29600.0,65.5305,65.7843,65.4882,65.7843,29600.0
2011-09-14 12:35:00,93.25,93.46,93.1,93.44,71800.0,65.7561,65.9042,65.6503,65.8901,71800.0
2011-09-14 12:40:00,93.45,93.58,93.35,93.47,81200.0,65.8972,65.9888,65.8266,65.9113,81200.0
2011-09-14 12:45:00,93.52,93.61,93.3,93.37,14400.0,65.9465,66.01,65.7914,65.8407,14400.0
2011-09-14 12:50:00,93.36,93.38,93.06,93.2,16900.0,65.8337,65.8478,65.6221,65.7209,16900.0
2011-09-14 12:55:00,93.22,93.37,93.09,93.22,23800.0,65.735,65.8407,65.6433,65.735,23800.0
2011-09-14 13:00:00,93.18,93.41,93.12,93.36,24600.0,65.7068,65.8689,65.6644,65.8337,24600.0
2011-09-14 13:05:00,93.38,93.55,93.33,93.54,25400.0,65.8478,65.9677,65.8125,65.9606,25400.0
2011-09-14 13:10:00,93.52,93.7,93.49,93.56,38000.0,65.9465,66.0734,65.9254,65.9747,38000.0
2011-09-14 13:15:00,93.6,93.81,93.49,93.8,50800.0,66.0029,66.151,65.9254,66.144,50800.0
2011-09-14 13:20:00,93.84,93.87,93.63,93.76,26000.0,66.1722,66.1933,66.0241,66.1158,26000.0
2011-09-14 13:25:00,93.75,93.84,93.46,93.58,31000.0,66.1087,66.1722,65.9042,65.9888,31000.0
2011-09-14 13:30:00,93.58,93.65,93.44,93.5,69900.0,65.9888,66.0382,65.8901,65.9324,69900.0
2011-09-14 13:35:00,93.49,93.87,93.48,93.84,48900.0,65.9254,66.1933,65.9183,66.1722,48900.0
2011-09-14 13:40:00,93.78,94.06,93.76,93.91,73700.0,66.1299,66.3273,66.1158,66.2215,73700.0
2011-09-14 13:45:00,93.95,94.21,93.75,94.21,50500.0,66.2497,66.4331,66.1087,66.4331,50500.0
2011-09-14 13:50:00,94.21,94.4,94.08,94.28,64700.0,66.4331,66.5671,66.3414,66.4824,64700.0
2011-09-14 13:55:00,94.24,94.28,93.83,94.06,57600.0,66.4542,66.4824,66.1651,66.3273,57600.0
2011-09-14 14:00:00,94.05,94.2,94.02,94.17,64900.0,66.3202,66.426,66.2991,66.4049,64900.0
2011-09-14 14:05:00,94.15,94.5,94.15,94.33,88700.0,66.3908,66.6376,66.3908,66.5177,88700.0
2011-09-14 14:10:00,94.35,94.44,94.28,94.41,47000.0,66.5318,66.5953,66.4824,66.5741,47000.0
2011-09-14 14:15:00,94.4,94.92,94.4,94.9,72800.0,66.5671,66.9337,66.5671,66.9196,72800.0
2011-09-14 14:20:00,94.9,94.98,94.75,94.8,41400.0,66.9196,66.976,66.8139,66.8491,41400.0
2011-09-14 14:25:00,94.81,94.81,94.36,94.54,45800.0,66.8562,66.8562,66.5388,66.6658,45800.0
2011-09-14 14:30:00,94.57,94.58,94.25,94.31,43600.0,66.6869,66.694,66.4613,66.5036,43600.0
2011-09-14 14:35:00,94.28,94.35,94.08,94.22,33100.0,66.4824,66.5318,66.3414,66.4401,33100.0
2011-09-14 14:40:00,94.2,94.41,94.19,94.33,23400.0,66.426,66.5741,66.419,66.5177,23400.0
2011-09-14 14:45:00,94.35,94.39,94.18,94.21,36500.0,66.5318,66.56,66.4119,66.4331,36500.0
2011-09-14 14:50:00,94.21,94.48,94.19,94.46,22500.0,66.4331,66.6235,66.419,66.6094,22500.0
2011-09-14 14:55:00,94.47,94.75,94.44,94.67,37500.0,66.6164,66.8139,66.5953,66.7574,37500.0
2011-09-14 15:00:00,94.67,94.93,94.67,94.84,59300.0,66.7574,66.9408,66.7574,66.8773,59300.0
2011-09-14 15:05:00,94.88,95.02,94.75,95.0,69200.0,66.9055,67.0043,66.8139,66.9901,69200.0
2011-09-14 15:10:00,95.01,95.12,94.97,95.0,51900.0,66.9972,67.0748,66.969,66.9901,51900.0
2011-09-14 15:15:00,95.0,95.2,94.99,95.16,47400.0,66.9901,67.1312,66.9831,67.103,47400.0
2011-09-14 15:20:00,95.14,95.19,94.93,94.97,75800.0,67.0889,67.1241,66.9408,66.969,75800.0
2011-09-14 15:25:00,94.99,95.52,94.93,95.36,84900.0,66.9831,67.3568,66.9408,67.244,84900.0
2011-09-14 15:30:00,95.36,95.64,95.12,95.51,77200.0,67.244,67.4415,67.0748,67.3498,77200.0
2011-09-14 15:35:00,95.51,95.7,95.41,95.41,111000.0,67.3498,67.4838,67.2793,67.2793,111000.0
2011-09-14 15:40:00,95.41,95.5,94.77,94.81,142400.0,67.2793,67.3427,66.828,66.8562,142400.0
2011-09-14 15:45:00,94.78,94.99,94.06,94.26,128900.0,66.835,66.9831,66.3273,66.4683,128900.0
2011-09-14 15:50:00,94.31,94.68,94.3,94.32,129400.0,66.5036,66.7645,66.4965,66.5106,129400.0
2011-09-14 15:55:00,94.37,94.41,94.09,94.14,168900.0,66.5459,66.5741,66.3485,66.3837,168900.0
2011-09-15 09:30:00,96.84,97.0,96.01,96.21,150800.0,68.2876,68.4005,67.7024,67.8434,150800.0
2011-09-15 09:35:00,96.21,96.25,95.61,95.83,58500.0,67.8434,67.8716,67.4203,67.5754,58500.0
2011-09-15 09:40:00,96.06,96.06,95.56,95.96,128400.0,67.7376,67.7376,67.385,67.6671,128400.0
2011-09-15 09:45:00,95.96,95.99,95.5,95.8,80300.0,67.6671,67.6883,67.3427,67.5543,80300.0
2011-09-15 09:50:00,95.81,96.3,95.71,96.19,138000.0,67.5613,67.9069,67.4908,67.8293,138000.0
2011-09-15 09:55:00,96.21,96.37,95.76,95.88,69400.0,67.8434,67.9562,67.5261,67.6107,69400.0
2011-09-15 10:00:00,95.88,96.8,95.83,96.75,119200.0,67.6107,68.2594,67.5754,68.2242,119200.0
2011-09-15 10:05:00,96.71,97.2,96.68,96.88,95800.0,68.196,68.5415,68.1748,68.3158,95800.0
2011-09-15 10:10:00,96.83,97.11,96.6,96.6,52600.0,68.2806,68.478,68.1184,68.1184,52600.0
2011-09-15 10:15:00,96.55,96.64,96.17,96.64,57300.0,68.0831,68.1466,67.8152,68.1466,57300.0
2011-09-15 10:20:00,96.54,96.55,95.68,95.75,82100.0,68.0761,68.0831,67.4697,67.519,82100.0
2011-09-15 10:25:00,95.68,95.88,95.5,95.6,89100.0,67.4697,67.6107,67.3427,67.4132,89100.0
2011-09-15 10:30:00,95.61,95.83,95.38,95.76,112000.0,67.4203,67.5754,67.2581,67.5261,112000.0
2011-09-15 10:35:00,95.76,95.76,95.41,95.6,100200.0,67.5261,67.5261,67.2793,67.4132,100200.0
2011-09-15 10:40:00,95.59,96.15,95.57,96.02,58100.0,67.4062,67.8011,67.3921,67.7094,58100.0
2011-09-15 10:45:00,95.97,96.37,95.83,96.27,42800.0,67.6742,67.9562,67.5754,67.8857,42800.0
2011-09-15 10:50:00,96.26,96.31,95.65,95.74,28300.0,67.8786,67.9139,67.4485,67.512,28300.0
2011-09-15 10:55:00,95.82,96.17,95.77,96.1,62700.0,67.5684,67.8152,67.5331,67.7658,62700.0
2011-09-15 11:00:00,96.09,96.29,95.88,96.15,46800.0,67.7588,67.8998,67.6107,67.8011,46800.0
2011-09-15 11:05:00,96.2,96.55,96.06,96.45,46200.0,67.8363,68.0831,67.7376,68.0126,46200.0
2011-09-15 11:10:00,96.45,96.73,96.28,96.55,60600.0,68.0126,68.2101,67.8928,68.0831,60600.0
2011-09-15 11:15:00,96.55,97.25,96.55,97.01,92900.0,68.0831,68.5768,68.0831,68.4075,92900.0
2011-09-15 11:20:00,96.99,97.26,96.9,97.04,56600.0,68.3934,68.5838,68.33,68.4287,56600.0
2011-09-15 11:25:00,97.08,97.15,96.7,97.08,67100.0,68.4569,68.5062,68.1889,68.4569,67100.0
2011-09-15 11:30:00,97.14,97.57,97.06,97.48,72000.0,68.4992,68.8024,68.4428,68.7389,72000.0
2011-09-15 11:35:00,97.51,97.79,97.49,97.51,52100.0,68.7601,68.9575,68.746,68.7601,52100.0
2011-09-15 11:40:00,97.52,97.58,97.3,97.51,51300.0,68.7672,68.8095,68.612,68.7601,51300.0
2011-09-15 11:45:00,97.53,97.6,97.32,97.57,39900.0,68.7742,68.8236,68.6261,68.8024,39900.0
2011-09-15 11:50:00,97.6,97.89,97.51,97.61,68000.0,68.8236,69.0281,68.7601,68.8306,68000.0
2011-09-15 11:55:00,97.62,97.87,97.55,97.76,56000.0,68.8377,69.014,68.7883,68.9364,56000.0
2011-09-15 12:00:00,97.76,97.76,97.41,97.52,60500.0,68.9364,68.9364,68.6896,68.7672,60500.0
2011-09-15 12:05:00,97.56,97.56,97.14,97.54,35800.0,68.7954,68.7954,68.4992,68.7813,35800.0
2011-09-15 12:10:00,97.52,97.73,97.45,97.56,38100.0,68.7672,68.9152,68.7178,68.7954,38100.0
2011-09-15 12:15:00,97.57,97.57,97.22,97.41,51100.0,68.8024,68.8024,68.5556,68.6896,51100.0
2011-09-15 12:20:00,97.44,97.44,97.27,97.31,24100.0,68.7107,68.7107,68.5909,68.6191,24100.0
2011-09-15 12:25:00,97.31,97.53,97.3,97.53,25000.0,68.6191,68.7742,68.612,68.7742,25000.0
2011-09-15 12:30:00,97.54,97.85,97.48,97.7,44900.0,68.7813,68.9999,68.7389,68.8941,44900.0
2011-09-15 12:35:00,97.75,97.78,97.47,97.47,25000.0,68.9293,68.9505,68.7319,68.7319,25000.0
2011-09-15 12:40:00,97.51,97.73,97.45,97.73,17500.0,68.7601,68.9152,68.7178,68.9152,17500.0
2011-09-15 12:45:00,97.74,97.82,97.52,97.72,39200.0,68.9223,68.9787,68.7672,68.9082,39200.0
2011-09-15 12:50:00,97.72,97.79,97.46,97.46,12400.0,68.9082,68.9575,68.7248,68.7248,12400.0
2011-09-15 12:55:00,97.52,97.68,97.45,97.64,14300.0,68.7672,68.88,68.7178,68.8518,14300.0
2011-09-15 13:00:00,97.66,97.85,97.58,97.74,54200.0,68.8659,68.9999,68.8095,68.9223,54200.0
2011-09-15 13:05:00,97.74,97.77,97.59,97.7,34100.0,68.9223,68.9434,68.8165,68.8941,34100.0
2011-09-15 13:10:00,97.7,97.74,97.49,97.49,23500.0,68.8941,68.9223,68.746,68.746,23500.0
2011-09-15 13:15:00,97.52,97.57,97.24,97.24,27400.0,68.7672,68.8024,68.5697,68.5697,27400.0
2011-09-15 13:20:00,97.24,97.34,97.19,97.27,54800.0,68.5697,68.6402,68.5344,68.5909,54800.0
2011-09-15 13:25:00,97.25,97.31,96.97,97.05,28200.0,68.5768,68.6191,68.3793,68.4357,28200.0
2011-09-15 13:30:00,97.02,97.13,96.92,97.08,19600.0,68.4146,68.4921,68.3441,68.4569,19600.0
2011-09-15 13:35:00,97.09,97.09,96.85,96.9,28400.0,68.4639,68.4639,68.2947,68.33,28400.0
2011-09-15 13:40:00,96.92,97.12,96.9,97.11,27900.0,68.3441,68.4851,68.33,68.478,27900.0
2011-09-15 13:45:00,97.12,97.3,96.58,97.03,216100.0,68.4851,68.612,68.1043,68.4216,216100.0
2011-09-15 13:50:00,96.99,97.13,96.89,97.09,40200.0,68.3934,68.4921,68.3229,68.4639,40200.0
2011-09-15 13:55:00,97.07,97.17,96.97,97.12,71400.0,68.4498,68.5203,68.3793,68.4851,71400.0
2011-09-15 14:00:00,97.09,97.46,97.08,97.4,52200.0,68.4639,68.7248,68.4569,68.6825,52200.0
2011-09-15 14:05:00,97.36,97.5,97.34,97.46,24600.0,68.6543,68.753,68.6402,68.7248,24600.0
2011-09-15 14:10:00,97.49,98.0,97.49,97.9,76900.0,68.746,69.1056,68.746,69.0351,76900.0
2011-09-15 14:15:00,97.9,97.98,97.72,97.85,33700.0,69.0351,69.0915,68.9082,68.9999,33700.0
2011-09-15 14:20:00,97.85,97.85,97.48,97.54,26500.0,68.9999,68.9999,68.7389,68.7813,26500.0
2011-09-15 14:25:00,97.51,97.66,97.46,97.55,19600.0,68.7601,68.8659,68.7248,68.7883,19600.0
2011-09-15 14:30:00,97.56,97.6,97.5,97.59,33500.0,68.7954,68.8236,68.753,68.8165,33500.0
2011-09-15 14:35:00,97.59,97.59,97.3,97.53,45700.0,68.8165,68.8165,68.612,68.7742,45700.0
2011-09-15 14:40:00,97.49,97.57,97.37,97.56,18000.0,68.746,68.8024,68.6614,68.7954,18000.0
2011-09-15 14:45:00,97.55,97.75,97.49,97.75,48700.0,68.7883,68.9293,68.746,68.9293,48700.0
2011-09-15 14:50:00,97.72,97.81,97.7,97.79,36100.0,68.9082,68.9716,68.8941,68.9575,36100.0
2011-09-15 14:55:00,97.79,97.88,97.66,97.69,31500.0,68.9575,69.021,68.8659,68.887,31500.0
2011-09-15 15:00:00,97.69,97.82,97.66,97.67,25600.0,68.887,68.9787,68.8659,68.8729,25600.0
2011-09-15 15:05:00,97.68,97.79,97.53,97.53,29600.0,68.88,68.9575,68.7742,68.7742,29600.0
2011-09-15 15:10:00,97.53,97.67,97.44,97.64,56000.0,68.7742,68.8729,68.7107,68.8518,56000.0
2011-09-15 15:15:00,97.64,97.75,97.41,97.42,62100.0,68.8518,68.9293,68.6896,68.6966,62100.0
2011-09-15 15:20:00,97.44,97.52,97.39,97.42,38900.0,68.7107,68.7672,68.6755,68.6966,38900.0
2011-09-15 15:25:00,97.43,97.43,97.0,97.16,62400.0,68.7037,68.7037,68.4005,68.5133,62400.0
2011-09-15 15:30:00,97.2,97.56,97.1,97.55,88900.0,68.5415,68.7954,68.471,68.7883,88900.0
2011-09-15 15:35:00,97.55,97.77,97.43,97.61,80100.0,68.7883,68.9434,68.7037,68.8306,80100.0
2011-09-15 15:40:00,97.58,97.85,97.45,97.78,87300.0,68.8095,68.9999,68.7178,68.9505,87300.0
2011-09-15 15:45:00,97.78,97.85,97.54,97.84,112500.0,68.9505,68.9999,68.7813,68.9928,112500.0
2011-09-15 15:50:00,97.71,97.89,97.64,97.78,112000.0,68.9011,69.0281,68.8518,68.9505,112000.0
2011-09-15 15:55:00,97.78,97.86,97.68,97.81,221100.0,68.9505,69.0069,68.88,68.9716,221100.0
2011-09-16 09:30:00,98.5,98.69,98.01,98.54,395100.0,69.4582,69.5922,69.1127,69.4864,395100.0
2011-09-16 09:35:00,98.54,98.99,98.54,98.67,59900.0,69.4864,69.8037,69.4864,69.5781,59900.0
2011-09-16 09:40:00,98.57,99.32,98.56,99.24,159400.0,69.5076,70.0364,69.5005,69.98,159400.0
2011-09-16 09:45:00,99.24,99.73,99.18,99.41,99800.0,69.98,70.3256,69.9377,70.0999,99800.0
2011-09-16 09:50:00,99.34,99.58,98.65,99.14,92000.0,70.0505,70.2198,69.564,69.9095,92000.0
2011-09-16 09:55:00,99.28,99.37,98.67,98.92,83900.0,70.0082,70.0717,69.5781,69.7544,83900.0
2011-09-16 10:00:00,98.89,99.11,98.5,98.71,97600.0,69.7332,69.8884,69.4582,69.6063,97600.0
2011-09-16 10:05:00,98.62,98.85,98.39,98.48,88900.0,69.5428,69.705,69.3806,69.4441,88900.0
2011-09-16 10:10:00,98.49,99.08,98.41,99.08,155700.0,69.4512,69.8672,69.3947,69.8672,155700.0
2011-09-16 10:15:00,99.05,99.22,98.94,98.99,113100.0,69.846,69.9659,69.7685,69.8037,113100.0
2011-09-16 10:20:00,98.99,99.09,98.25,98.25,121400.0,69.8037,69.8743,69.2819,69.2819,121400.0
2011-09-16 10:25:00,98.24,98.27,97.99,98.2,82800.0,69.2749,69.296,69.0986,69.2467,82800.0
2011-09-16 10:30:00,98.17,98.3,97.8,98.24,124500.0,69.2255,69.3172,68.9646,69.2749,124500.0
2011-09-16 10:35:00,98.24,98.37,97.54,97.61,68400.0,69.2749,69.3665,68.7813,68.8306,68400.0
2011-09-16 10:40:00,97.6,98.23,97.5,97.59,153000.0,68.8236,69.2678,68.753,68.8165,153000.0
2011-09-16 10:45:00,97.6,97.82,97.45,97.64,82600.0,68.8236,68.9787,68.7178,68.8518,82600.0
2011-09-16 10:50:00,97.63,97.7,97.39,97.47,44300.0,68.8447,68.8941,68.6755,68.7319,44300.0
2011-09-16 10:55:00,97.41,97.52,96.69,97.21,120400.0,68.6896,68.7672,68.1819,68.5486,120400.0
2011-09-16 11:00:00,97.21,97.45,97.1,97.37,30800.0,68.5486,68.7178,68.471,68.6614,30800.0
2011-09-16 11:05:00,97.31,97.5,97.13,97.19,39200.0,68.6191,68.753,68.4921,68.5344,39200.0
2011-09-16 11:10:00,97.2,97.34,97.06,97.1,33300.0,68.5415,68.6402,68.4428,68.471,33300.0
2011-09-16 11:15:00,97.13,97.29,97.07,97.24,24600.0,68.4921,68.605,68.4498,68.5697,24600.0
2011-09-16 11:20:00,97.19,97.24,97.01,97.1,30400.0,68.5344,68.5697,68.4075,68.471,30400.0
2011-09-16 11:25:00,97.01,97.2,96.9,97.12,22100.0,68.4075,68.5415,68.33,68.4851,22100.0
2011-09-16 11:30:00,97.07,97.21,96.77,97.18,39000.0,68.4498,68.5486,68.2383,68.5274,39000.0
2011-09-16 11:35:00,97.19,97.45,97.13,97.32,24400.0,68.5344,68.7178,68.4921,68.6261,24400.0
2011-09-16 11:40:00,97.37,97.49,97.19,97.48,26700.0,68.6614,68.746,68.5344,68.7389,26700.0
2011-09-16 11:45:00,97.48,97.54,97.32,97.51,37100.0,68.7389,68.7813,68.6261,68.7601,37100.0
2011-09-16 11:50:00,97.5,97.89,97.5,97.74,27300.0,68.753,69.0281,68.753,68.9223,27300.0
2011-09-16 11:55:00,97.76,97.96,97.69,97.84,17900.0,68.9364,69.0774,68.887,68.9928,17900.0
2011-09-16 12:00:00,97.84,97.96,97.79,97.9,40100.0,68.9928,69.0774,68.9575,69.0351,40100.0
2011-09-16 12:05:00,97.93,98.18,97.9,98.06,28800.0,69.0563,69.2326,69.0351,69.1479,28800.0
2011-09-16 12:10:00,98.07,98.14,97.8,97.89,21800.0,69.155,69.2043,68.9646,69.0281,21800.0
2011-09-16 12:15:00,97.89,98.01,97.86,97.92,18100.0,69.0281,69.1127,69.0069,69.0492,18100.0
2011-09-16 12:20:00,97.91,98.02,97.52,97.98,51200.0,69.0422,69.1197,68.7672,69.0915,51200.0
2011-09-16 12:25:00,97.93,98.16,97.81,97.88,68700.0,69.0563,69.2185,68.9716,69.021,68700.0
2011-09-16 12:30:00,97.84,98.02,97.83,98.0,9700.0,68.9928,69.1197,68.9858,69.1056,9700.0
2011-09-16 12:35:00,98.0,98.22,97.92,98.18,23700.0,69.1056,69.2608,69.0492,69.2326,23700.0
2011-09-16 12:40:00,98.2,98.28,98.13,98.24,25300.0,69.2467,69.3031,69.1973,69.2749,25300.0
2011-09-16 12:45:00,98.29,98.52,98.29,98.35,23200.0,69.3101,69.4723,69.3101,69.3524,23200.0
2011-09-16 12:50:00,98.39,98.42,98.09,98.2,12500.0,69.3806,69.4018,69.1691,69.2467,12500.0
2011-09-16 12:55:00,98.24,98.33,98.09,98.13,9200.0,69.2749,69.3383,69.1691,69.1973,9200.0
2011-09-16 13:00:00,98.13,98.13,97.91,98.0,25400.0,69.1973,69.1973,69.0422,69.1056,25400.0
2011-09-16 13:05:00,98.06,98.21,97.94,97.98,41400.0,69.1479,69.2537,69.0633,69.0915,41400.0
2011-09-16 13:10:00,97.99,98.16,97.98,98.09,25900.0,69.0986,69.2185,69.0915,69.1691,25900.0
2011-09-16 13:15:00,98.09,98.36,98.06,98.2,60500.0,69.1691,69.3595,69.1479,69.2467,60500.0
2011-09-16 13:20:00,98.18,98.29,98.15,98.16,12500.0,69.2326,69.3101,69.2114,69.2185,12500.0
2011-09-16 13:25:00,98.15,98.36,98.14,98.36,21700.0,69.2114,69.3595,69.2043,69.3595,21700.0
2011-09-16 13:30:00,98.38,98.38,98.0,98.02,27200.0,69.3736,69.3736,69.1056,69.1197,27200.0
2011-09-16 13:35:00,98.03,98.05,97.75,97.93,65300.0,69.1268,69.1409,68.9293,69.0563,65300.0
2011-09-16 13:40:00,97.96,98.05,97.86,97.97,23400.0,69.0774,69.1409,69.0069,69.0845,23400.0
2011-09-16 13:45:00,97.97,98.03,97.75,97.76,21100.0,69.0845,69.1268,68.9293,68.9364,21100.0
2011-09-16 13:50:00,97.77,97.92,97.73,97.75,15600.0,68.9434,69.0492,68.9152,68.9293,15600.0
2011-09-16 13:55:00,97.78,97.94,97.73,97.82,18800.0,68.9505,69.0633,68.9152,68.9787,18800.0
2011-09-16 14:00:00,97.8,98.09,97.8,98.03,37600.0,68.9646,69.1691,68.9646,69.1268,37600.0
2011-09-16 14:05:00,98.06,98.15,97.91,97.92,48700.0,69.1479,69.2114,69.0422,69.0492,48700.0
2011-09-16 14:10:00,97.92,98.07,97.8,97.8,14800.0,69.0492,69.155,68.9646,68.9646,14800.0
2011-09-16 14:15:00,97.85,97.94,97.69,97.74,19200.0,68.9999,69.0633,68.887,68.9223,19200.0
2011-09-16 14:20:00,97.74,97.84,97.65,97.66,17700.0,68.9223,68.9928,68.8588,68.8659,17700.0
2011-09-16 14:25:00,97.66,97.78,97.58,97.62,17000.0,68.8659,68.9505,68.8095,68.8377,17000.0
2011-09-16 14:30:00,97.64,97.83,97.59,97.82,21200.0,68.8518,68.9858,68.8165,68.9787,21200.0
2011-09-16 14:35:00,97.85,98.04,97.85,98.02,20400.0,68.9999,69.1338,68.9999,69.1197,20400.0
2011-09-16 14:40:00,98.04,98.06,97.78,97.85,23500.0,69.1338,69.1479,68.9505,68.9999,23500.0
2011-09-16 14:45:00,97.84,97.84,97.68,97.76,42300.0,68.9928,68.9928,68.88,68.9364,42300.0
2011-09-16 14:50:00,97.74,97.83,97.65,97.77,16000.0,68.9223,68.9858,68.8588,68.9434,16000.0
2011-09-16 14:55:00,97.81,97.94,97.77,97.92,16200.0,68.9716,69.0633,68.9434,69.0492,16200.0
2011-09-16 15:00:00,97.96,97.97,97.65,97.76,26700.0,69.0774,69.0845,68.8588,68.9364,26700.0
2011-09-16 15:05:00,97.75,97.8,97.56,97.58,20500.0,68.9293,68.9646,68.7954,68.8095,20500.0
2011-09-16 15:10:00,97.59,97.72,97.57,97.58,23600.0,68.8165,68.9082,68.8024,68.8095,23600.0
2011-09-16 15:15:00,97.56,97.7,97.51,97.6,28900.0,68.7954,68.8941,68.7601,68.8236,28900.0
2011-09-16 15:20:00,97.63,97.69,97.32,97.39,46900.0,68.8447,68.887,68.6261,68.6755,46900.0
2011-09-16 15:25:00,97.42,97.42,97.18,97.22,60900.0,68.6966,68.6966,68.5274,68.5556,60900.0
2011-09-16 15:30:00,97.22,97.58,97.17,97.49,52300.0,68.5556,68.8095,68.5203,68.746,52300.0
2011-09-16 15:35:00,97.49,97.59,97.37,97.48,51900.0,68.746,68.8165,68.6614,68.7389,51900.0
2011-09-16 15:40:00,97.5,97.6,97.41,97.57,35000.0,68.753,68.8236,68.6896,68.8024,35000.0
2011-09-16 15:45:00,97.61,97.8,97.59,97.72,83400.0,68.8306,68.9646,68.8165,68.9082,83400.0
2011-09-16 15:50:00,97.71,97.79,97.48,97.65,73900.0,68.9011,68.9575,68.7389,68.8588,73900.0
2011-09-16 15:55:00,97.64,97.88,97.64,97.83,157800.0,68.8518,69.021,68.8518,68.9858,157800.0
2011-09-19 09:30:00,95.1,95.42,94.8,95.01,109100.0,67.0607,67.2863,66.8491,66.9972,109100.0
2011-09-19 09:35:00,95.0,95.41,94.3,94.57,149600.0,66.9901,67.2793,66.4965,66.6869,149600.0
2011-09-19 09:40:00,94.53,95.2,94.4,94.97,88800.0,66.6587,67.1312,66.5671,66.969,88800.0
2011-09-19 09:45:00,94.94,94.96,94.52,94.7,72000.0,66.9478,66.9619,66.6517,66.7786,72000.0
2011-09-19 09:50:00,94.77,95.3,94.72,95.3,89200.0,66.828,67.2017,66.7927,67.2017,89200.0
2011-09-19 09:55:00,95.25,95.27,94.99,95.03,64200.0,67.1664,67.1805,66.9831,67.0113,64200.0
2011-09-19 10:00:00,95.0,95.27,94.88,94.99,71800.0,66.9901,67.1805,66.9055,66.9831,71800.0
2011-09-19 10:05:00,95.0,95.24,94.99,95.02,64700.0,66.9901,67.1594,66.9831,67.0043,64700.0
2011-09-19 10:10:00,95.02,95.13,94.84,94.93,78100.0,67.0043,67.0818,66.8773,66.9408,78100.0
2011-09-19 10:15:00,94.91,95.04,94.85,95.0,93400.0,66.9267,67.0184,66.8844,66.9901,93400.0
2011-09-19 10:20:00,94.96,95.11,94.85,95.11,41300.0,66.9619,67.0677,66.8844,67.0677,41300.0
2011-09-19 10:25:00,95.11,95.75,95.01,95.65,85300.0,67.0677,67.519,66.9972,67.4485,85300.0
2011-09-19 10:30:00,95.63,95.75,95.55,95.68,56100.0,67.4344,67.519,67.378,67.4697,56100.0
2011-09-19 10:35:00,95.68,95.75,95.4,95.44,65000.0,67.4697,67.519,67.2722,67.3004,65000.0
2011-09-19 10:40:00,95.37,95.41,95.11,95.25,27600.0,67.2511,67.2793,67.0677,67.1664,27600.0
2011-09-19 10:45:00,95.17,95.5,95.05,95.43,14800.0,67.11,67.3427,67.0254,67.2934,14800.0
2011-09-19 10:50:00,95.39,95.68,95.23,95.58,32100.0,67.2652,67.4697,67.1523,67.3991,32100.0
2011-09-19 10:55:00,95.61,95.67,95.15,95.19,14900.0,67.4203,67.4626,67.0959,67.1241,14900.0
2011-09-19 11:00:00,95.2,95.83,95.2,95.68,40100.0,67.1312,67.5754,67.1312,67.4697,40100.0
2011-09-19 11:05:00,95.73,95.86,95.45,95.76,25600.0,67.5049,67.5966,67.3075,67.5261,25600.0
2011-09-19 11:10:00,95.76,95.77,95.34,95.77,33300.0,67.5261,67.5331,67.2299,67.5331,33300.0
2011-09-19 11:15:00,95.71,95.94,95.63,95.94,27700.0,67.4908,67.653,67.4344,67.653,27700.0
2011-09-19 11:20:00,95.93,96.01,95.89,95.94,51200.0,67.6459,67.7024,67.6177,67.653,51200.0
2011-09-19 11:25:00,95.9,95.99,95.75,95.86,39000.0,67.6248,67.6883,67.519,67.5966,39000.0
2011-09-19 11:30:00,95.76,95.82,95.61,95.71,21700.0,67.5261,67.5684,67.4203,67.4908,21700.0
2011-09-19 11:35:00,95.71,96.01,95.68,95.99,20100.0,67.4908,67.7024,67.4697,67.6883,20100.0
2011-09-19 11:40:00,96.0,96.67,95.96,96.56,53300.0,67.6953,68.1678,67.6671,68.0902,53300.0
2011-09-19 11:45:00,96.52,97.21,96.42,97.1,71600.0,68.062,68.5486,67.9915,68.471,71600.0
2011-09-19 11:50:00,97.04,97.1,96.52,96.54,35800.0,68.4287,68.471,68.062,68.0761,35800.0
2011-09-19 11:55:00,96.55,96.58,96.31,96.31,25800.0,68.0831,68.1043,67.9139,67.9139,25800.0
2011-09-19 12:00:00,96.32,96.48,96.26,96.48,14000.0,67.921,68.0338,67.8786,68.0338,14000.0
2011-09-19 12:05:00,96.45,96.61,96.14,96.3,18500.0,68.0126,68.1255,67.794,67.9069,18500.0
2011-09-19 12:10:00,96.3,96.31,95.9,95.96,23900.0,67.9069,67.9139,67.6248,67.6671,23900.0
2011-09-19 12:15:00,95.99,96.06,95.76,95.79,14300.0,67.6883,67.7376,67.5261,67.5472,14300.0
2011-09-19 12:20:00,95.81,95.87,95.61,95.71,47400.0,67.5613,67.6036,67.4203,67.4908,47400.0
2011-09-19 12:25:00,95.72,95.77,95.51,95.65,24300.0,67.4979,67.5331,67.3498,67.4485,24300.0
2011-09-19 12:30:00,95.64,95.74,95.5,95.71,15600.0,67.4415,67.512,67.3427,67.4908,15600.0
2011-09-19 12:35:00,95.66,95.67,95.37,95.39,43600.0,67.4556,67.4626,67.2511,67.2652,43600.0
2011-09-19 12:40:00,95.38,95.58,95.37,95.55,13200.0,67.2581,67.3991,67.2511,67.378,13200.0
2011-09-19 12:45:00,95.56,95.63,95.21,95.36,29300.0,67.385,67.4344,67.1382,67.244,29300.0
2011-09-19 12:50:00,95.28,95.37,95.06,95.28,20300.0,67.1876,67.2511,67.0325,67.1876,20300.0
2011-09-19 12:55:00,95.18,95.28,95.09,95.15,10700.0,67.1171,67.1876,67.0536,67.0959,10700.0
2011-09-19 13:00:00,95.17,95.17,94.96,95.11,25700.0,67.11,67.11,66.9619,67.0677,25700.0
2011-09-19 13:05:00,95.07,95.33,95.02,95.27,15200.0,67.0395,67.2229,67.0043,67.1805,15200.0
2011-09-19 13:10:00,95.31,95.31,95.01,95.04,11000.0,67.2087,67.2087,66.9972,67.0184,11000.0
2011-09-19 13:15:00,95.04,95.23,95.0,95.12,17900.0,67.0184,67.1523,66.9901,67.0748,17900.0
2011-09-19 13:20:00,95.12,95.34,95.06,95.34,10600.0,67.0748,67.2299,67.0325,67.2299,10600.0
2011-09-19 13:25:00,95.29,95.49,95.26,95.34,37800.0,67.1946,67.3357,67.1735,67.2299,37800.0
2011-09-19 13:30:00,95.36,95.52,95.3,95.5,17900.0,67.244,67.3568,67.2017,67.3427,17900.0
2011-09-19 13:35:00,95.5,95.64,95.42,95.49,16600.0,67.3427,67.4415,67.2863,67.3357,16600.0
2011-09-19 13:40:00,95.56,95.81,95.56,95.81,20600.0,67.385,67.5613,67.385,67.5613,20600.0
2011-09-19 13:45:00,95.78,96.04,95.75,95.9,41800.0,67.5402,67.7235,67.519,67.6248,41800.0
2011-09-19 13:50:00,95.93,95.95,95.81,95.82,12400.0,67.6459,67.6601,67.5613,67.5684,12400.0
2011-09-19 13:55:00,95.84,95.91,95.78,95.85,11700.0,67.5825,67.6318,67.5402,67.5895,11700.0
2011-09-19 14:00:00,95.85,95.86,95.5,95.5,13100.0,67.5895,67.5966,67.3427,67.3427,13100.0
2011-09-19 14:05:00,95.48,96.0,95.47,95.83,18900.0,67.3286,67.6953,67.3216,67.5754,18900.0
2011-09-19 14:10:00,95.85,96.16,95.78,96.01,38900.0,67.5895,67.8081,67.5402,67.7024,38900.0
2011-09-19 14:15:00,96.03,96.35,95.98,96.27,35100.0,67.7165,67.9421,67.6812,67.8857,35100.0
2011-09-19 14:20:00,96.23,96.5,96.18,96.21,16000.0,67.8575,68.0479,67.8222,67.8434,16000.0
2011-09-19 14:25:00,96.21,96.28,95.94,95.96,12900.0,67.8434,67.8928,67.653,67.6671,12900.0
2011-09-19 14:30:00,95.94,96.13,95.88,96.03,15000.0,67.653,67.787,67.6107,67.7165,15000.0
2011-09-19 14:35:00,96.03,96.33,95.99,96.33,12600.0,67.7165,67.928,67.6883,67.928,12600.0
2011-09-19 14:40:00,96.35,96.44,96.17,96.32,14300.0,67.9421,68.0056,67.8152,67.921,14300.0
2011-09-19 14:45:00,96.33,96.35,96.08,96.28,19400.0,67.928,67.9421,67.7517,67.8928,19400.0
2011-09-19 14:50:00,96.37,96.48,96.12,96.25,17600.0,67.9562,68.0338,67.7799,67.8716,17600.0
2011-09-19 14:55:00,96.15,96.23,95.83,95.89,14600.0,67.8011,67.8575,67.5754,67.6177,14600.0
2011-09-19 15:00:00,95.85,96.01,95.83,95.83,15500.0,67.5895,67.7024,67.5754,67.5754,15500.0
2011-09-19 15:05:00,95.84,95.87,95.67,95.76,22400.0,67.5825,67.6036,67.4626,67.5261,22400.0
2011-09-19 15:10:00,95.73,96.59,95.7,96.41,62100.0,67.5049,68.1114,67.4838,67.9844,62100.0
2011-09-19 15:15:00,96.37,97.01,96.2,96.6,74600.0,67.9562,68.4075,67.8363,68.1184,74600.0
2011-09-19 15:20:00,96.6,97.33,96.5,97.25,97400.0,68.1184,68.6332,68.0479,68.5768,97400.0
2011-09-19 15:25:00,97.25,97.39,96.86,97.39,75200.0,68.5768,68.6755,68.3017,68.6755,75200.0
2011-09-19 15:30:00,97.41,97.85,97.34,97.75,157300.0,68.6896,68.9999,68.6402,68.9293,157300.0
2011-09-19 15:35:00,97.75,97.82,97.5,97.68,54000.0,68.9293,68.9787,68.753,68.88,54000.0
2011-09-19 15:40:00,97.62,97.66,97.31,97.47,74900.0,68.8377,68.8659,68.6191,68.7319,74900.0
2011-09-19 15:45:00,97.48,97.52,97.0,97.22,74200.0,68.7389,68.7672,68.4005,68.5556,74200.0
2011-09-19 15:50:00,97.21,97.36,97.0,97.1,69600.0,68.5486,68.6543,68.4005,68.471,69600.0
2011-09-19 15:55:00,97.12,97.43,96.93,97.03,123600.0,68.4851,68.7037,68.3511,68.4216,123600.0
2011-09-20 09:30:00,97.13,97.77,97.1,97.18,61800.0,68.4921,68.9434,68.471,68.5274,61800.0
2011-09-20 09:35:00,97.11,97.28,96.03,96.03,55700.0,68.478,68.5979,67.7165,67.7165,55700.0
2011-09-20 09:40:00,96.05,96.07,95.75,96.02,56700.0,67.7306,67.7447,67.519,67.7094,56700.0
2011-09-20 09:45:00,95.95,96.0,95.35,95.88,54700.0,67.6601,67.6953,67.237,67.6107,54700.0
2011-09-20 09:50:00,95.9,95.94,95.17,95.73,72500.0,67.6248,67.653,67.11,67.5049,72500.0
2011-09-20 09:55:00,95.6,96.05,95.55,96.05,37900.0,67.4132,67.7306,67.378,67.7306,37900.0
2011-09-20 10:00:00,96.01,96.61,95.92,96.39,69400.0,67.7024,68.1255,67.6389,67.9703,69400.0
2011-09-20 10:05:00,96.39,96.44,95.51,95.57,83500.0,67.9703,68.0056,67.3498,67.3921,83500.0
2011-09-20 10:10:00,95.59,95.87,95.38,95.87,45200.0,67.4062,67.6036,67.2581,67.6036,45200.0
2011-09-20 10:15:00,95.97,96.21,95.87,96.17,42700.0,67.6742,67.8434,67.6036,67.8152,42700.0
2011-09-20 10:20:00,96.06,96.33,96.03,96.25,41700.0,67.7376,67.928,67.7165,67.8716,41700.0
2011-09-20 10:25:00,96.34,96.65,96.15,96.44,29000.0,67.9351,68.1537,67.8011,68.0056,29000.0
2011-09-20 10:30:00,96.48,96.68,96.35,96.49,17900.0,68.0338,68.1748,67.9421,68.0408,17900.0
2011-09-20 10:35:00,96.56,97.37,96.52,97.36,64600.0,68.0902,68.6614,68.062,68.6543,64600.0
2011-09-20 10:40:00,97.35,97.8,97.34,97.58,56600.0,68.6473,68.9646,68.6402,68.8095,56600.0
2011-09-20 10:45:00,97.62,97.65,97.33,97.45,55100.0,68.8377,68.8588,68.6332,68.7178,55100.0
2011-09-20 10:50:00,97.45,97.72,97.34,97.41,57900.0,68.7178,68.9082,68.6402,68.6896,57900.0
2011-09-20 10:55:00,97.4,97.4,96.94,97.16,47200.0,68.6825,68.6825,68.3582,68.5133,47200.0
2011-09-20 11:00:00,97.17,97.53,97.12,97.41,44800.0,68.5203,68.7742,68.4851,68.6896,44800.0
2011-09-20 11:05:00,97.38,97.59,97.36,97.54,45600.0,68.6684,68.8165,68.6543,68.7813,45600.0
2011-09-20 11:10:00,97.56,97.6,97.4,97.57,29800.0,68.7954,68.8236,68.6825,68.8024,29800.0
2011-09-20 11:15:00,97.55,97.79,97.37,97.44,39300.0,68.7883,68.9575,68.6614,68.7107,39300.0
2011-09-20 11:20:00,97.42,97.47,97.24,97.34,55700.0,68.6966,68.7319,68.5697,68.6402,55700.0
2011-09-20 11:25:00,97.35,97.47,97.13,97.47,30900.0,68.6473,68.7319,68.4921,68.7319,30900.0
2011-09-20 11:30:00,97.39,97.49,97.25,97.28,46000.0,68.6755,68.746,68.5768,68.5979,46000.0
2011-09-20 11:35:00,97.28,97.35,96.96,96.98,34000.0,68.5979,68.6473,68.3723,68.3864,34000.0
2011-09-20 11:40:00,96.98,97.03,96.72,96.79,22600.0,68.3864,68.4216,68.203,68.2524,22600.0
2011-09-20 11:45:00,96.76,96.91,96.7,96.77,16700.0,68.2312,68.337,68.1889,68.2383,16700.0
2011-09-20 11:50:00,96.76,96.98,96.71,96.83,18100.0,68.2312,68.3864,68.196,68.2806,18100.0
2011-09-20 11:55:00,96.84,96.93,96.75,96.79,22700.0,68.2876,68.3511,68.2242,68.2524,22700.0
2011-09-20 12:00:00,96.78,96.83,96.43,96.51,23100.0,68.2453,68.2806,67.9985,68.0549,23100.0
2011-09-20 12:05:00,96.49,96.52,96.11,96.2,26600.0,68.0408,68.062,67.7729,67.8363,26600.0
2011-09-20 12:10:00,96.2,96.28,96.07,96.07,16900.0,67.8363,67.8928,67.7447,67.7447,16900.0
2011-09-20 12:15:00,96.15,96.39,96.07,96.14,43100.0,67.8011,67.9703,67.7447,67.794,43100.0
2011-09-20 12:20:00,96.26,96.5,96.13,96.46,23500.0,67.8786,68.0479,67.787,68.0197,23500.0
2011-09-20 12:25:00,96.44,96.5,96.24,96.24,8400.0,68.0056,68.0479,67.8645,67.8645,8400.0
2011-09-20 12:30:00,96.26,96.3,96.08,96.23,39000.0,67.8786,67.9069,67.7517,67.8575,39000.0
2011-09-20 12:35:00,96.17,96.22,95.8,95.9,22900.0,67.8152,67.8504,67.5543,67.6248,22900.0
2011-09-20 12:40:00,95.85,95.9,95.6,95.66,30100.0,67.5895,67.6248,67.4132,67.4556,30100.0
2011-09-20 12:45:00,95.66,95.98,95.6,95.86,25900.0,67.4556,67.6812,67.4132,67.5966,25900.0
2011-09-20 12:50:00,95.94,96.44,95.92,96.35,23600.0,67.653,68.0056,67.6389,67.9421,23600.0
2011-09-20 12:55:00,96.39,96.55,96.3,96.41,15800.0,67.9703,68.0831,67.9069,67.9844,15800.0
2011-09-20 13:00:00,96.32,96.75,96.32,96.72,18000.0,67.921,68.2242,67.921,68.203,18000.0
2011-09-20 13:05:00,96.72,96.73,96.4,96.46,24700.0,68.203,68.2101,67.9774,68.0197,24700.0
2011-09-20 13:10:00,96.41,96.67,96.41,96.67,16600.0,67.9844,68.1678,67.9844,68.1678,16600.0
2011-09-20 13:15:00,96.65,96.72,96.55,96.69,30200.0,68.1537,68.203,68.0831,68.1819,30200.0
2011-09-20 13:20:00,96.67,96.7,96.47,96.5,10800.0,68.1678,68.1889,68.0267,68.0479,10800.0
2011-09-20 13:25:00,96.55,96.6,96.44,96.49,24900.0,68.0831,68.1184,68.0056,68.0408,24900.0
2011-09-20 13:30:00,96.53,96.58,96.35,96.49,34400.0,68.069,68.1043,67.9421,68.0408,34400.0
2011-09-20 13:35:00,96.44,96.5,96.35,96.38,10800.0,68.0056,68.0479,67.9421,67.9633,10800.0
2011-09-20 13:40:00,96.33,96.38,96.14,96.2,27300.0,67.928,67.9633,67.794,67.8363,27300.0
2011-09-20 13:45:00,96.15,96.43,96.13,96.38,16000.0,67.8011,67.9985,67.787,67.9633,16000.0
2011-09-20 13:50:00,96.38,96.38,96.1,96.11,38300.0,67.9633,67.9633,67.7658,67.7729,38300.0
2011-09-20 13:55:00,96.11,96.25,96.05,96.24,19600.0,67.7729,67.8716,67.7306,67.8645,19600.0
2011-09-20 14:00:00,96.17,96.24,95.96,96.08,20600.0,67.8152,67.8645,67.6671,67.7517,20600.0
2011-09-20 14:05:00,96.1,96.35,96.05,96.28,25200.0,67.7658,67.9421,67.7306,67.8928,25200.0
2011-09-20 14:10:00,96.28,96.48,96.28,96.39,17800.0,67.8928,68.0338,67.8928,67.9703,17800.0
2011-09-20 14:15:00,96.42,96.5,96.35,96.37,23300.0,67.9915,68.0479,67.9421,67.9562,23300.0
2011-09-20 14:20:00,96.37,96.38,96.05,96.18,29300.0,67.9562,67.9633,67.7306,67.8222,29300.0
2011-09-20 14:25:00,96.2,96.2,95.97,96.05,78000.0,67.8363,67.8363,67.6742,67.7306,78000.0
2011-09-20 14:30:00,96.06,96.12,95.62,95.72,29600.0,67.7376,67.7799,67.4273,67.4979,29600.0
2011-09-20 14:35:00,95.76,95.76,95.4,95.46,25000.0,67.5261,67.5261,67.2722,67.3145,25000.0
2011-09-20 14:40:00,95.45,95.52,95.2,95.3,26300.0,67.3075,67.3568,67.1312,67.2017,26300.0
2011-09-20 14:45:00,95.27,95.36,95.05,95.14,34000.0,67.1805,67.244,67.0254,67.0889,34000.0
2011-09-20 14:50:00,95.07,95.21,95.01,95.15,47600.0,67.0395,67.1382,66.9972,67.0959,47600.0
2011-09-20 14:55:00,95.17,95.31,95.09,95.1,27200.0,67.11,67.2087,67.0536,67.0607,27200.0
2011-09-20 15:00:00,95.1,95.32,94.9,94.92,63100.0,67.0607,67.2158,66.9196,66.9337,63100.0
2011-09-20 15:05:00,94.89,94.95,94.5,94.6,87100.0,66.9126,66.9549,66.6376,66.7081,87100.0
2011-09-20 15:10:00,94.62,94.75,94.59,94.6,47500.0,66.7222,66.8139,66.701,66.7081,47500.0
2011-09-20 15:15:00,94.6,94.68,94.35,94.5,61500.0,66.7081,66.7645,66.5318,66.6376,61500.0
2011-09-20 15:20:00,94.53,94.66,94.43,94.5,59000.0,66.6587,66.7504,66.5882,66.6376,59000.0
2011-09-20 15:25:00,94.49,94.69,94.43,94.5,45500.0,66.6305,66.7715,66.5882,66.6376,45500.0
2011-09-20 15:30:00,94.5,94.76,94.45,94.64,89400.0,66.6376,66.8209,66.6023,66.7363,89400.0
2011-09-20 15:35:00,94.63,94.9,94.55,94.9,39900.0,66.7292,66.9196,66.6728,66.9196,39900.0
2011-09-20 15:40:00,94.92,94.95,94.5,94.53,46300.0,66.9337,66.9549,66.6376,66.6587,46300.0
2011-09-20 15:45:00,94.51,94.52,94.25,94.48,104600.0,66.6446,66.6517,66.4613,66.6235,104600.0
2011-09-20 15:50:00,94.47,94.68,94.35,94.59,140000.0,66.6164,66.7645,66.5318,66.701,140000.0
2011-09-20 15:55:00,94.59,94.6,94.23,94.33,221900.0,66.701,66.7081,66.4472,66.5177,221900.0
2011-09-21 09:30:00,94.04,95.18,94.0,94.8,98100.0,66.3132,67.1171,66.285,66.8491,98100.0
2011-09-21 09:35:00,94.81,94.94,94.35,94.44,54600.0,66.8562,66.9478,66.5318,66.5953,54600.0
2011-09-21 09:40:00,94.4,94.45,93.78,94.0,107200.0,66.5671,66.6023,66.1299,66.285,107200.0
2011-09-21 09:45:00,93.92,94.59,93.88,94.42,79500.0,66.2286,66.701,66.2004,66.5812,79500.0
2011-09-21 09:50:00,94.24,94.52,94.0,94.45,51900.0,66.4542,66.6517,66.285,66.6023,51900.0
2011-09-21 09:55:00,94.45,94.8,94.36,94.65,59200.0,66.6023,66.8491,66.5388,66.7433,59200.0
2011-09-21 10:00:00,94.67,95.08,94.38,94.73,66600.0,66.7574,67.0466,66.553,66.7998,66600.0
2011-09-21 10:05:00,94.65,94.97,94.46,94.56,48600.0,66.7433,66.969,66.6094,66.6799,48600.0
2011-09-21 10:10:00,94.56,94.64,94.08,94.21,35300.0,66.6799,66.7363,66.3414,66.4331,35300.0
2011-09-21 10:15:00,94.17,94.39,94.0,94.26,38600.0,66.4049,66.56,66.285,66.4683,38600.0
2011-09-21 10:20:00,94.25,94.39,94.15,94.21,58700.0,66.4613,66.56,66.3908,66.4331,58700.0
2011-09-21 10:25:00,94.26,94.32,94.19,94.3,13400.0,66.4683,66.5106,66.419,66.4965,13400.0
2011-09-21 10:30:00,94.29,94.47,94.15,94.25,44200.0,66.4895,66.6164,66.3908,66.4613,44200.0
2011-09-21 10:35:00,94.17,94.27,93.8,93.84,90600.0,66.4049,66.4754,66.144,66.1722,90600.0
2011-09-21 10:40:00,93.88,94.0,93.85,93.91,115400.0,66.2004,66.285,66.1792,66.2215,115400.0
2011-09-21 10:45:00,93.91,93.95,93.7,93.86,68000.0,66.2215,66.2497,66.0734,66.1863,68000.0
2011-09-21 10:50:00,93.85,93.9,93.63,93.7,125200.0,66.1792,66.2145,66.0241,66.0734,125200.0
2011-09-21 10:55:00,93.73,93.76,93.55,93.76,82200.0,66.0946,66.1158,65.9677,66.1158,82200.0
2011-09-21 11:00:00,93.76,93.9,93.54,93.78,46100.0,66.1158,66.2145,65.9606,66.1299,46100.0
2011-09-21 11:05:00,93.77,93.85,93.55,93.67,15300.0,66.1228,66.1792,65.9677,66.0523,15300.0
2011-09-21 11:10:00,93.67,93.98,93.61,93.8,22800.0,66.0523,66.2709,66.01,66.144,22800.0
2011-09-21 11:15:00,93.8,93.82,93.52,93.65,30000.0,66.144,66.1581,65.9465,66.0382,30000.0
2011-09-21 11:20:00,93.58,93.65,93.4,93.6,34600.0,65.9888,66.0382,65.8619,66.0029,34600.0
2011-09-21 11:25:00,93.51,93.74,93.4,93.58,15500.0,65.9395,66.1016,65.8619,65.9888,15500.0
2011-09-21 11:30:00,93.63,93.8,93.52,93.68,32700.0,66.0241,66.144,65.9465,66.0593,32700.0
2011-09-21 11:35:00,93.69,94.3,93.67,94.21,19000.0,66.0664,66.4965,66.0523,66.4331,19000.0
2011-09-21 11:40:00,94.19,94.44,94.16,94.16,9200.0,66.419,66.5953,66.3978,66.3978,9200.0
2011-09-21 11:45:00,94.21,94.3,94.12,94.26,12200.0,66.4331,66.4965,66.3696,66.4683,12200.0
2011-09-21 11:50:00,94.26,94.3,94.15,94.29,8400.0,66.4683,66.4965,66.3908,66.4895,8400.0
2011-09-21 11:55:00,94.25,94.29,93.91,94.15,15100.0,66.4613,66.4895,66.2215,66.3908,15100.0
2011-09-21 12:00:00,94.15,94.28,94.08,94.23,10600.0,66.3908,66.4824,66.3414,66.4472,10600.0
2011-09-21 12:05:00,94.27,94.27,94.02,94.07,20700.0,66.4754,66.4754,66.2991,66.3344,20700.0
2011-09-21 12:10:00,94.05,94.2,93.98,94.18,18100.0,66.3202,66.426,66.2709,66.4119,18100.0
2011-09-21 12:15:00,94.19,94.55,94.12,94.52,17400.0,66.419,66.6728,66.3696,66.6517,17400.0
2011-09-21 12:20:00,94.48,94.62,94.32,94.62,27100.0,66.6235,66.7222,66.5106,66.7222,27100.0
2011-09-21 12:25:00,94.58,94.59,93.87,93.9,19100.0,66.694,66.701,66.1933,66.2145,19100.0
2011-09-21 12:30:00,93.91,94.02,93.65,93.84,16300.0,66.2215,66.2991,66.0382,66.1722,16300.0
2011-09-21 12:35:00,93.84,94.32,93.82,94.19,18300.0,66.1722,66.5106,66.1581,66.419,18300.0
2011-09-21 12:40:00,94.26,94.37,94.07,94.37,6500.0,66.4683,66.5459,66.3344,66.5459,6500.0
2011-09-21 12:45:00,94.27,94.27,93.83,93.99,19000.0,66.4754,66.4754,66.1651,66.2779,19000.0
2011-09-21 12:50:00,93.89,94.01,93.77,94.01,35300.0,66.2074,66.292,66.1228,66.292,35300.0
2011-09-21 12:55:00,94.01,94.07,93.88,94.07,11800.0,66.292,66.3344,66.2004,66.3344,11800.0
2011-09-21 13:00:00,94.05,94.22,93.9,94.11,13500.0,66.3202,66.4401,66.2145,66.3626,13500.0
2011-09-21 13:05:00,94.05,94.35,93.9,94.3,12700.0,66.3202,66.5318,66.2145,66.4965,12700.0
2011-09-21 13:10:00,94.34,94.34,94.05,94.26,15900.0,66.5247,66.5247,66.3202,66.4683,15900.0
2011-09-21 13:15:00,94.28,94.44,94.09,94.21,17700.0,66.4824,66.5953,66.3485,66.4331,17700.0
2011-09-21 13:20:00,94.24,94.38,94.12,94.38,6700.0,66.4542,66.553,66.3696,66.553,6700.0
2011-09-21 13:25:00,94.34,94.5,94.27,94.31,24300.0,66.5247,66.6376,66.4754,66.5036,24300.0
2011-09-21 13:30:00,94.28,94.33,94.1,94.16,27900.0,66.4824,66.5177,66.3555,66.3978,27900.0
2011-09-21 13:35:00,94.27,94.33,94.06,94.2,50300.0,66.4754,66.5177,66.3273,66.426,50300.0
2011-09-21 13:40:00,94.17,94.4,94.12,94.24,18500.0,66.4049,66.5671,66.3696,66.4542,18500.0
2011-09-21 13:45:00,94.23,94.35,94.11,94.11,6900.0,66.4472,66.5318,66.3626,66.3626,6900.0
2011-09-21 13:50:00,94.11,94.23,94.06,94.12,12400.0,66.3626,66.4472,66.3273,66.3696,12400.0
2011-09-21 13:55:00,94.12,94.22,94.06,94.07,10000.0,66.3696,66.4401,66.3273,66.3344,10000.0
2011-09-21 14:00:00,94.1,94.3,94.0,94.3,20300.0,66.3555,66.4965,66.285,66.4965,20300.0
2011-09-21 14:05:00,94.27,94.39,94.13,94.25,21800.0,66.4754,66.56,66.3767,66.4613,21800.0
2011-09-21 14:10:00,94.21,94.71,94.18,94.53,36200.0,66.4331,66.7857,66.4119,66.6587,36200.0
2011-09-21 14:15:00,94.49,94.68,94.4,94.57,9200.0,66.6305,66.7645,66.5671,66.6869,9200.0
2011-09-21 14:20:00,94.53,95.58,94.06,94.21,63100.0,66.6587,67.3991,66.3273,66.4331,63100.0
2011-09-21 14:25:00,94.32,94.75,93.55,94.59,111300.0,66.5106,66.8139,65.9677,66.701,111300.0
2011-09-21 14:30:00,94.6,95.16,94.55,94.81,84900.0,66.7081,67.103,66.6728,66.8562,84900.0
2011-09-21 14:35:00,94.77,94.8,93.43,93.78,146300.0,66.828,66.8491,65.883,66.1299,146300.0
2011-09-21 14:40:00,93.73,93.86,93.5,93.69,43200.0,66.0946,66.1863,65.9324,66.0664,43200.0
2011-09-21 14:45:00,93.69,94.08,93.65,93.94,35300.0,66.0664,66.3414,66.0382,66.2427,35300.0
2011-09-21 14:50:00,93.9,94.24,93.75,93.76,50200.0,66.2145,66.4542,66.1087,66.1158,50200.0
2011-09-21 14:55:00,93.8,93.83,93.5,93.6,66900.0,66.144,66.1651,65.9324,66.0029,66900.0
2011-09-21 15:00:00,93.5,94.0,93.45,94.0,51700.0,65.9324,66.285,65.8972,66.285,51700.0
2011-09-21 15:05:00,94.0,94.21,93.6,93.71,73400.0,66.285,66.4331,66.0029,66.0805,73400.0
2011-09-21 15:10:00,93.72,94.2,93.66,94.01,73200.0,66.0875,66.426,66.0452,66.292,73200.0
2011-09-21 15:15:00,94.04,94.2,93.57,93.66,64800.0,66.3132,66.426,65.9818,66.0452,64800.0
2011-09-21 15:20:00,93.73,93.84,93.33,93.64,84300.0,66.0946,66.1722,65.8125,66.0311,84300.0
2011-09-21 15:25:00,93.62,93.68,93.25,93.34,69900.0,66.017,66.0593,65.7561,65.8196,69900.0
2011-09-21 15:30:00,93.36,93.45,92.93,93.08,119800.0,65.8337,65.8972,65.5305,65.6362,119800.0
2011-09-21 15:35:00,93.04,93.08,92.3,92.42,96600.0,65.608,65.6362,65.0862,65.1708,96600.0
2011-09-21 15:40:00,92.39,92.51,91.91,92.38,154200.0,65.1497,65.2343,64.8112,65.1426,154200.0
2011-09-21 15:45:00,92.3,92.37,91.89,92.25,111900.0,65.0862,65.1356,64.7971,65.051,111900.0
2011-09-21 15:50:00,92.23,92.24,91.78,91.93,113400.0,65.0369,65.0439,64.7195,64.8253,113400.0
2011-09-21 15:55:00,91.93,91.96,91.51,91.55,255000.0,64.8253,64.8465,64.5291,64.5573,255000.0
2011-09-22 09:30:00,86.92,86.97,86.2,86.33,229900.0,61.2925,61.3277,60.7847,60.8764,229900.0
2011-09-22 09:35:00,86.35,87.13,86.34,86.85,66100.0,60.8905,61.4405,60.8835,61.2431,66100.0
2011-09-22 09:40:00,87.0,87.06,85.93,85.94,155400.0,61.3489,61.3912,60.5944,60.6014,155400.0
2011-09-22 09:45:00,85.94,86.23,85.8,86.11,192400.0,60.6014,60.8059,60.5027,60.7213,192400.0
2011-09-22 09:50:00,86.1,86.57,85.55,85.85,165200.0,60.7142,61.0457,60.3264,60.5379,165200.0
2011-09-22 09:55:00,85.81,85.84,85.0,85.04,153800.0,60.5097,60.5309,59.9386,59.9668,153800.0
2011-09-22 10:00:00,85.05,86.36,85.05,86.16,126100.0,59.9738,60.8976,59.9738,60.7565,126100.0
2011-09-22 10:05:00,86.16,86.62,86.0,86.62,94700.0,60.7565,61.0809,60.6437,61.0809,94700.0
2011-09-22 10:10:00,86.53,87.33,86.53,86.85,129900.0,61.0174,61.5816,61.0174,61.2431,129900.0
2011-09-22 10:15:00,86.82,87.58,86.33,87.54,62400.0,61.2219,61.7579,60.8764,61.7297,62400.0
2011-09-22 10:20:00,87.54,88.7,87.47,87.8,225100.0,61.7297,62.5476,61.6803,61.913,225100.0
2011-09-22 10:25:00,87.78,87.78,86.77,86.97,125400.0,61.8989,61.8989,61.1867,61.3277,125400.0
2011-09-22 10:30:00,86.98,88.12,86.74,88.09,78600.0,61.3348,62.1387,61.1655,62.1175,78600.0
2011-09-22 10:35:00,88.07,88.31,87.36,87.48,56100.0,62.1034,62.2726,61.6027,61.6873,56100.0
2011-09-22 10:40:00,87.49,88.4,87.43,88.38,50300.0,61.6944,62.3361,61.6521,62.322,50300.0
2011-09-22 10:45:00,88.45,88.69,87.99,88.27,31300.0,62.3714,62.5406,62.047,62.2444,31300.0
2011-09-22 10:50:00,88.32,88.33,87.57,87.88,42700.0,62.2797,62.2867,61.7508,61.9694,42700.0
2011-09-22 10:55:00,87.99,88.05,87.66,87.81,86400.0,62.047,62.0893,61.8143,61.9201,86400.0
2011-09-22 11:00:00,87.82,88.2,87.71,87.93,58800.0,61.9271,62.1951,61.8495,62.0047,58800.0
2011-09-22 11:05:00,87.9,88.18,87.78,87.85,29900.0,61.9835,62.181,61.8989,61.9483,29900.0
2011-09-22 11:10:00,87.83,88.11,87.63,87.75,35600.0,61.9342,62.1316,61.7931,61.8777,35600.0
2011-09-22 11:15:00,87.65,88.07,87.58,88.0,26900.0,61.8072,62.1034,61.7579,62.054,26900.0
2011-09-22 11:20:00,88.0,88.18,87.86,87.94,21700.0,62.054,62.181,61.9553,62.0117,21700.0
2011-09-22 11:25:00,88.03,88.1,87.58,87.7,55700.0,62.0752,62.1245,61.7579,61.8425,55700.0
2011-09-22 11:30:00,87.7,88.4,87.69,88.35,28600.0,61.8425,62.3361,61.8354,62.3008,28600.0
2011-09-22 11:35:00,88.22,88.4,88.05,88.26,18400.0,62.2092,62.3361,62.0893,62.2374,18400.0
2011-09-22 11:40:00,88.29,88.29,87.96,88.18,16600.0,62.2585,62.2585,62.0258,62.181,16600.0
2011-09-22 11:45:00,88.18,88.38,88.01,88.23,37900.0,62.181,62.322,62.0611,62.2162,37900.0
2011-09-22 11:50:00,88.15,88.29,88.0,88.18,23500.0,62.1598,62.2585,62.054,62.181,23500.0
2011-09-22 11:55:00,88.15,88.16,87.5,87.53,21300.0,62.1598,62.1669,61.7015,61.7226,21300.0
2011-09-22 12:00:00,87.52,87.89,87.52,87.7,50400.0,61.7156,61.9765,61.7156,61.8425,50400.0
2011-09-22 12:05:00,87.62,87.78,87.53,87.73,50300.0,61.7861,61.8989,61.7226,61.8636,50300.0
2011-09-22 12:10:00,87.7,87.74,87.15,87.27,37000.0,61.8425,61.8707,61.4546,61.5393,37000.0
2011-09-22 12:15:00,87.22,87.35,87.0,87.3,24500.0,61.504,61.5957,61.3489,61.5604,24500.0
2011-09-22 12:20:00,87.25,87.31,86.88,87.05,31500.0,61.5252,61.5675,61.2643,61.3841,31500.0
2011-09-22 12:25:00,87.01,87.43,86.93,87.15,51400.0,61.3559,61.6521,61.2995,61.4546,51400.0
2011-09-22 12:30:00,87.15,87.5,87.08,87.29,17400.0,61.4546,61.7015,61.4053,61.5534,17400.0
2011-09-22 12:35:00,87.24,87.66,87.21,87.58,16200.0,61.5181,61.8143,61.497,61.7579,16200.0
2011-09-22 12:40:00,87.53,87.78,87.49,87.6,16200.0,61.7226,61.8989,61.6944,61.772,16200.0
2011-09-22 12:45:00,87.55,87.95,87.52,87.95,24000.0,61.7367,62.0188,61.7156,62.0188,24000.0
2011-09-22 12:50:00,88.0,88.17,87.85,88.12,24600.0,62.054,62.1739,61.9483,62.1387,24600.0
2011-09-22 12:55:00,88.13,88.28,87.86,88.01,20300.0,62.1457,62.2515,61.9553,62.0611,20300.0
2011-09-22 13:00:00,88.06,88.09,87.76,87.95,17300.0,62.0963,62.1175,61.8848,62.0188,17300.0
2011-09-22 13:05:00,87.9,87.96,87.43,87.44,28200.0,61.9835,62.0258,61.6521,61.6591,28200.0
2011-09-22 13:10:00,87.45,87.66,87.41,87.53,19100.0,61.6662,61.8143,61.638,61.7226,19100.0
2011-09-22 13:15:00,87.46,87.47,87.2,87.32,32300.0,61.6732,61.6803,61.4899,61.5745,32300.0
2011-09-22 13:20:00,87.31,87.31,86.9,87.0,40500.0,61.5675,61.5675,61.2784,61.3489,40500.0
2011-09-22 13:25:00,86.95,87.39,86.83,87.1,36900.0,61.3136,61.6239,61.229,61.4194,36900.0
2011-09-22 13:30:00,87.13,87.25,86.95,87.16,48700.0,61.4405,61.5252,61.3136,61.4617,48700.0
2011-09-22 13:35:00,87.11,87.19,86.77,86.97,30200.0,61.4264,61.4829,61.1867,61.3277,30200.0
2011-09-22 13:40:00,86.94,87.29,86.85,86.96,39400.0,61.3066,61.5534,61.2431,61.3207,39400.0
2011-09-22 13:45:00,87.01,87.06,86.71,86.81,18900.0,61.3559,61.3912,61.1444,61.2149,18900.0
2011-09-22 13:50:00,86.8,86.86,86.54,86.59,57400.0,61.2078,61.2502,61.0245,61.0598,57400.0
2011-09-22 13:55:00,86.62,86.72,85.64,85.71,108700.0,61.0809,61.1514,60.3899,60.4392,108700.0
2011-09-22 14:00:00,85.73,86.0,85.64,85.79,72900.0,60.4533,60.6437,60.3899,60.4956,72900.0
2011-09-22 14:05:00,85.79,86.04,85.59,85.85,169400.0,60.4956,60.6719,60.3546,60.5379,169400.0
2011-09-22 14:10:00,85.81,86.02,85.75,85.91,94200.0,60.5097,60.6578,60.4674,60.5802,94200.0
2011-09-22 14:15:00,85.93,86.04,85.62,85.71,72300.0,60.5944,60.6719,60.3758,60.4392,72300.0
2011-09-22 14:20:00,85.77,86.15,85.48,85.86,331700.0,60.4815,60.7495,60.277,60.545,331700.0
2011-09-22 14:25:00,85.89,85.98,85.35,85.74,209000.0,60.5661,60.6296,60.1854,60.4604,209000.0
2011-09-22 14:30:00,85.75,85.89,85.21,85.44,97500.0,60.4674,60.5661,60.0866,60.2488,97500.0
2011-09-22 14:35:00,85.42,85.77,85.16,85.36,59200.0,60.2347,60.4815,60.0514,60.1924,59200.0
2011-09-22 14:40:00,85.44,85.79,85.22,85.64,105100.0,60.2488,60.4956,60.0937,60.3899,105100.0
2011-09-22 14:45:00,85.59,85.91,85.51,85.73,39900.0,60.3546,60.5802,60.2982,60.4533,39900.0
2011-09-22 14:50:00,85.72,85.88,85.55,85.81,40700.0,60.4463,60.5591,60.3264,60.5097,40700.0
2011-09-22 14:55:00,85.83,85.93,85.48,85.5,91500.0,60.5238,60.5944,60.277,60.2911,91500.0
2011-09-22 15:00:00,85.5,85.66,85.06,85.1,84400.0,60.2911,60.404,59.9809,60.0091,84400.0
2011-09-22 15:05:00,85.14,85.32,85.0,85.3,81500.0,60.0373,60.1642,59.9386,60.1501,81500.0
2011-09-22 15:10:00,85.3,85.79,85.22,85.4,89400.0,60.1501,60.4956,60.0937,60.2206,89400.0
2011-09-22 15:15:00,85.45,85.64,85.21,85.21,79600.0,60.2559,60.3899,60.0866,60.0866,79600.0
2011-09-22 15:20:00,85.19,85.24,84.79,84.8,107800.0,60.0725,60.1078,59.7905,59.7975,107800.0
2011-09-22 15:25:00,84.8,84.97,84.34,84.55,265800.0,59.7975,59.9174,59.4731,59.6212,265800.0
2011-09-22 15:30:00,84.56,85.18,84.38,84.59,137300.0,59.6283,60.0655,59.5014,59.6494,137300.0
2011-09-22 15:35:00,84.65,84.97,84.11,84.92,216200.0,59.6917,59.9174,59.311,59.8821,216200.0
2011-09-22 15:40:00,84.94,85.28,84.45,84.88,169200.0,59.8962,60.136,59.5507,59.8539,169200.0
2011-09-22 15:45:00,84.81,85.71,84.61,85.41,187900.0,59.8046,60.4392,59.6635,60.2277,187900.0
2011-09-22 15:50:00,85.46,85.46,84.97,85.04,226000.0,60.2629,60.2629,59.9174,59.9668,226000.0
2011-09-22 15:55:00,85.04,85.6,84.93,85.33,270600.0,59.9668,60.3617,59.8892,60.1713,270600.0
2011-09-23 09:30:00,84.84,85.47,84.45,85.47,74600.0,59.8257,60.27,59.5507,60.27,74600.0
2011-09-23 09:35:00,85.5,86.05,85.11,85.37,51200.0,60.2911,60.679,60.0161,60.1995,51200.0
2011-09-23 09:40:00,85.5,85.88,84.85,85.69,79500.0,60.2911,60.5591,59.8328,60.4251,79500.0
2011-09-23 09:45:00,85.74,86.45,85.67,86.28,90000.0,60.4604,60.961,60.411,60.8412,90000.0
2011-09-23 09:50:00,86.32,87.1,85.97,87.02,95300.0,60.8694,61.4194,60.6226,61.363,95300.0
2011-09-23 09:55:00,87.03,87.92,87.01,87.36,167000.0,61.37,61.9976,61.3559,61.6027,167000.0
2011-09-23 10:00:00,87.19,87.42,86.68,86.75,78000.0,61.4829,61.645,61.1232,61.1726,78000.0
2011-09-23 10:05:00,86.75,87.04,86.61,87.0,29500.0,61.1726,61.3771,61.0739,61.3489,29500.0
2011-09-23 10:10:00,87.06,87.29,86.09,86.32,31000.0,61.3912,61.5534,60.7072,60.8694,31000.0
2011-09-23 10:15:00,86.4,86.53,86.0,86.15,20600.0,60.9258,61.0174,60.6437,60.7495,20600.0
2011-09-23 10:20:00,86.03,86.2,85.75,85.94,57200.0,60.6649,60.7847,60.4674,60.6014,57200.0
2011-09-23 10:25:00,85.91,86.62,85.91,86.37,25500.0,60.5802,61.0809,60.5802,60.9046,25500.0
2011-09-23 10:30:00,86.53,86.9,86.47,86.57,19100.0,61.0174,61.2784,60.9751,61.0457,19100.0
2011-09-23 10:35:00,86.61,87.06,86.57,87.01,25600.0,61.0739,61.3912,61.0457,61.3559,25600.0
2011-09-23 10:40:00,87.0,87.3,86.75,87.28,38500.0,61.3489,61.5604,61.1726,61.5463,38500.0
2011-09-23 10:45:00,87.29,87.75,87.09,87.74,36300.0,61.5534,61.8777,61.4123,61.8707,36300.0
2011-09-23 10:50:00,87.75,87.88,87.42,87.53,31600.0,61.8777,61.9694,61.645,61.7226,31600.0
2011-09-23 10:55:00,87.53,87.64,87.14,87.35,23800.0,61.7226,61.8002,61.4476,61.5957,23800.0
2011-09-23 11:00:00,87.25,87.42,86.73,86.96,22300.0,61.5252,61.645,61.1585,61.3207,22300.0
2011-09-23 11:05:00,86.94,87.66,86.91,87.61,25700.0,61.3066,61.8143,61.2854,61.779,25700.0
2011-09-23 11:10:00,87.62,87.77,87.31,87.31,26800.0,61.7861,61.8918,61.5675,61.5675,26800.0
2011-09-23 11:15:00,87.42,87.77,87.17,87.53,19600.0,61.645,61.8918,61.4688,61.7226,19600.0
2011-09-23 11:20:00,87.54,87.9,87.54,87.66,16800.0,61.7297,61.9835,61.7297,61.8143,16800.0
2011-09-23 11:25:00,87.65,87.85,87.29,87.53,18200.0,61.8072,61.9483,61.5534,61.7226,18200.0
2011-09-23 11:30:00,87.48,87.48,87.02,87.13,21600.0,61.6873,61.6873,61.363,61.4405,21600.0
2011-09-23 11:35:00,87.09,87.1,86.55,86.61,16900.0,61.4123,61.4194,61.0316,61.0739,16900.0
2011-09-23 11:40:00,86.61,86.85,86.54,86.54,19300.0,61.0739,61.2431,61.0245,61.0245,19300.0
2011-09-23 11:45:00,86.59,86.71,86.4,86.4,36700.0,61.0598,61.1444,60.9258,60.9258,36700.0
2011-09-23 11:50:00,86.38,86.38,86.01,86.02,35200.0,60.9117,60.9117,60.6508,60.6578,35200.0
2011-09-23 11:55:00,86.02,86.25,85.84,86.24,45900.0,60.6578,60.82,60.5309,60.813,45900.0
2011-09-23 12:00:00,86.24,86.38,85.81,85.97,56000.0,60.813,60.9117,60.5097,60.6226,56000.0
2011-09-23 12:05:00,86.0,86.08,85.82,86.07,42500.0,60.6437,60.7001,60.5168,60.6931,42500.0
2011-09-23 12:10:00,86.06,86.24,85.98,86.14,17700.0,60.686,60.813,60.6296,60.7424,17700.0
2011-09-23 12:15:00,86.14,86.4,86.13,86.4,25300.0,60.7424,60.9258,60.7354,60.9258,25300.0
2011-09-23 12:20:00,86.4,86.42,86.02,86.02,11500.0,60.9258,60.9399,60.6578,60.6578,11500.0
2011-09-23 12:25:00,86.01,86.12,85.81,86.01,31300.0,60.6508,60.7283,60.5097,60.6508,31300.0
2011-09-23 12:30:00,86.03,86.28,85.97,86.25,15400.0,60.6649,60.8412,60.6226,60.82,15400.0
2011-09-23 12:35:00,86.26,86.26,86.0,86.11,17000.0,60.8271,60.8271,60.6437,60.7213,17000.0
2011-09-23 12:40:00,86.09,86.15,85.6,85.73,25900.0,60.7072,60.7495,60.3617,60.4533,25900.0
2011-09-23 12:45:00,85.62,86.39,85.57,86.05,39800.0,60.3758,60.9187,60.3405,60.679,39800.0
2011-09-23 12:50:00,86.03,86.5,85.97,86.24,29500.0,60.6649,60.9963,60.6226,60.813,29500.0
2011-09-23 12:55:00,86.18,86.18,85.84,85.96,38300.0,60.7706,60.7706,60.5309,60.6155,38300.0
2011-09-23 13:00:00,85.95,86.25,85.79,86.06,50000.0,60.6085,60.82,60.4956,60.686,50000.0
2011-09-23 13:05:00,86.01,86.07,85.5,85.64,20600.0,60.6508,60.6931,60.2911,60.3899,20600.0
2011-09-23 13:10:00,85.64,86.1,85.64,85.95,25500.0,60.3899,60.7142,60.3899,60.6085,25500.0
2011-09-23 13:15:00,85.95,85.95,85.66,85.7,108600.0,60.6085,60.6085,60.404,60.4322,108600.0
2011-09-23 13:20:00,85.68,85.77,85.5,85.61,24800.0,60.4181,60.4815,60.2911,60.3687,24800.0
2011-09-23 13:25:00,85.62,85.86,85.58,85.65,28900.0,60.3758,60.545,60.3475,60.3969,28900.0
2011-09-23 13:30:00,85.65,86.2,85.55,85.64,49300.0,60.3969,60.7847,60.3264,60.3899,49300.0
2011-09-23 13:35:00,85.71,85.9,85.55,85.61,56600.0,60.4392,60.5732,60.3264,60.3687,56600.0
2011-09-23 13:40:00,85.64,86.25,85.55,86.24,61700.0,60.3899,60.82,60.3264,60.813,61700.0
2011-09-23 13:45:00,86.3,86.41,86.02,86.2,57600.0,60.8553,60.9328,60.6578,60.7847,57600.0
2011-09-23 13:50:00,86.21,86.28,85.94,85.98,51400.0,60.7918,60.8412,60.6014,60.6296,51400.0
2011-09-23 13:55:00,86.0,86.32,86.0,86.02,51200.0,60.6437,60.8694,60.6437,60.6578,51200.0
2011-09-23 14:00:00,86.08,86.36,86.06,86.22,50100.0,60.7001,60.8976,60.686,60.7988,50100.0
2011-09-23 14:05:00,86.25,86.25,85.84,86.03,24100.0,60.82,60.82,60.5309,60.6649,24100.0
2011-09-23 14:10:00,86.03,86.04,85.63,85.66,22600.0,60.6649,60.6719,60.3828,60.404,22600.0
2011-09-23 14:15:00,85.67,86.03,85.5,85.85,27800.0,60.411,60.6649,60.2911,60.5379,27800.0
2011-09-23 14:20:00,85.86,85.97,85.67,85.68,55200.0,60.545,60.6226,60.411,60.4181,55200.0
2011-09-23 14:25:00,85.65,85.8,85.5,85.52,55600.0,60.3969,60.5027,60.2911,60.3052,55600.0
2011-09-23 14:30:00,85.56,85.77,85.53,85.64,43900.0,60.3334,60.4815,60.3123,60.3899,43900.0
2011-09-23 14:35:00,85.66,86.05,85.66,85.98,29400.0,60.404,60.679,60.404,60.6296,29400.0
2011-09-23 14:40:00,85.96,86.04,85.81,85.92,35500.0,60.6155,60.6719,60.5097,60.5873,35500.0
2011-09-23 14:45:00,85.92,86.06,85.51,85.64,41400.0,60.5873,60.686,60.2982,60.3899,41400.0
2011-09-23 14:50:00,85.67,85.77,85.6,85.75,39000.0,60.411,60.4815,60.3617,60.4674,39000.0
2011-09-23 14:55:00,85.73,85.78,85.6,85.65,80000.0,60.4533,60.4886,60.3617,60.3969,80000.0
2011-09-23 15:00:00,85.63,85.95,85.61,85.7,39000.0,60.3828,60.6085,60.3687,60.4322,39000.0
2011-09-23 15:05:00,85.67,85.86,85.5,85.71,65100.0,60.411,60.545,60.2911,60.4392,65100.0
2011-09-23 15:10:00,85.71,86.06,85.61,85.92,32600.0,60.4392,60.686,60.3687,60.5873,32600.0
2011-09-23 15:15:00,85.98,86.13,85.71,85.85,49300.0,60.6296,60.7354,60.4392,60.5379,49300.0
2011-09-23 15:20:00,85.85,86.08,85.79,85.9,64600.0,60.5379,60.7001,60.4956,60.5732,64600.0
2011-09-23 15:25:00,85.92,86.05,85.85,86.05,74800.0,60.5873,60.679,60.5379,60.679,74800.0
2011-09-23 15:30:00,86.1,86.1,85.9,85.95,60500.0,60.7142,60.7142,60.5732,60.6085,60500.0
2011-09-23 15:35:00,85.95,86.17,85.92,86.06,75000.0,60.6085,60.7636,60.5873,60.686,75000.0
2011-09-23 15:40:00,86.07,86.14,85.69,85.69,73100.0,60.6931,60.7424,60.4251,60.4251,73100.0
2011-09-23 15:45:00,85.72,86.04,85.72,86.03,181600.0,60.4463,60.6719,60.4463,60.6649,181600.0
2011-09-23 15:50:00,86.03,86.04,85.72,85.81,134800.0,60.6649,60.6719,60.4463,60.5097,134800.0
2011-09-23 15:55:00,85.82,86.26,85.82,86.25,255700.0,60.5168,60.8271,60.5168,60.82,255700.0
2011-09-26 09:30:00,87.3,87.94,86.81,86.83,93000.0,61.5604,62.0117,61.2149,61.229,93000.0
2011-09-26 09:35:00,86.82,87.29,86.51,86.52,46000.0,61.2219,61.5534,61.0033,61.0104,46000.0
2011-09-26 09:40:00,86.63,87.45,86.36,87.22,83900.0,61.088,61.6662,60.8976,61.504,83900.0
2011-09-26 09:45:00,87.2,87.36,86.67,87.02,42700.0,61.4899,61.6027,61.1162,61.363,42700.0
2011-09-26 09:50:00,87.05,87.06,86.62,86.87,34800.0,61.3841,61.3912,61.0809,61.2572,34800.0
2011-09-26 09:55:00,86.85,86.85,85.92,85.94,34500.0,61.2431,61.2431,60.5873,60.6014,34500.0
2011-09-26 10:00:00,85.99,86.34,85.63,86.31,42500.0,60.6367,60.8835,60.3828,60.8623,42500.0
2011-09-26 10:05:00,86.31,86.37,85.81,85.87,50000.0,60.8623,60.9046,60.5097,60.552,50000.0
2011-09-26 10:10:00,85.88,85.93,85.55,85.69,61600.0,60.5591,60.5944,60.3264,60.4251,61600.0
2011-09-26 10:15:00,85.68,85.76,85.4,85.42,82500.0,60.4181,60.4745,60.2206,60.2347,82500.0
2011-09-26 10:20:00,85.45,85.58,85.29,85.39,51100.0,60.2559,60.3475,60.1431,60.2136,51100.0
2011-09-26 10:25:00,85.4,85.58,85.29,85.54,30600.0,60.2206,60.3475,60.1431,60.3193,30600.0
2011-09-26 10:30:00,85.54,85.63,85.12,85.12,32500.0,60.3193,60.3828,60.0232,60.0232,32500.0
2011-09-26 10:35:00,85.12,85.29,84.33,84.45,61000.0,60.0232,60.1431,59.4661,59.5507,61000.0
2011-09-26 10:40:00,84.41,85.01,84.3,85.01,76600.0,59.5225,59.9456,59.4449,59.9456,76600.0
2011-09-26 10:45:00,85.01,85.35,84.9,84.96,30300.0,59.9456,60.1854,59.868,59.9103,30300.0
2011-09-26 10:50:00,84.96,86.0,84.96,85.9,45000.0,59.9103,60.6437,59.9103,60.5732,45000.0
2011-09-26 10:55:00,85.91,85.95,85.56,85.88,18900.0,60.5802,60.6085,60.3334,60.5591,18900.0
2011-09-26 11:00:00,85.88,86.43,85.84,86.2,27400.0,60.5591,60.9469,60.5309,60.7847,27400.0
2011-09-26 11:05:00,86.24,86.78,86.18,86.66,35900.0,60.813,61.1937,60.7706,61.1091,35900.0
2011-09-26 11:10:00,86.69,86.92,86.48,86.85,36900.0,61.1303,61.2925,60.9822,61.2431,36900.0
2011-09-26 11:15:00,86.8,87.31,86.72,87.16,29200.0,61.2078,61.5675,61.1514,61.4617,29200.0
2011-09-26 11:20:00,87.11,87.16,86.76,86.99,13300.0,61.4264,61.4617,61.1796,61.3418,13300.0
2011-09-26 11:25:00,86.99,87.1,86.9,87.02,20800.0,61.3418,61.4194,61.2784,61.363,20800.0
2011-09-26 11:30:00,87.1,87.1,86.88,87.05,31900.0,61.4194,61.4194,61.2643,61.3841,31900.0
2011-09-26 11:35:00,87.07,87.16,86.91,87.01,46600.0,61.3982,61.4617,61.2854,61.3559,46600.0
2011-09-26 11:40:00,87.01,87.54,87.01,87.46,56700.0,61.3559,61.7297,61.3559,61.6732,56700.0
2011-09-26 11:45:00,87.46,87.49,87.13,87.3,29200.0,61.6732,61.6944,61.4405,61.5604,29200.0
2011-09-26 11:50:00,87.25,87.49,87.06,87.46,27000.0,61.5252,61.6944,61.3912,61.6732,27000.0
2011-09-26 11:55:00,87.47,87.73,87.31,87.67,24300.0,61.6803,61.8636,61.5675,61.8213,24300.0
2011-09-26 12:00:00,87.67,87.71,87.13,87.3,24400.0,61.8213,61.8495,61.4405,61.5604,24400.0
2011-09-26 12:05:00,87.29,87.39,87.06,87.13,12300.0,61.5534,61.6239,61.3912,61.4405,12300.0
2011-09-26 12:10:00,87.11,87.18,86.96,87.16,14700.0,61.4264,61.4758,61.3207,61.4617,14700.0
2011-09-26 12:15:00,87.17,87.37,86.95,87.26,23400.0,61.4688,61.6098,61.3136,61.5322,23400.0
2011-09-26 12:20:00,87.2,87.26,86.97,86.99,43200.0,61.4899,61.5322,61.3277,61.3418,43200.0
2011-09-26 12:25:00,86.97,87.13,86.82,87.01,19200.0,61.3277,61.4405,61.2219,61.3559,19200.0
2011-09-26 12:30:00,87.01,87.14,86.75,86.9,14000.0,61.3559,61.4476,61.1726,61.2784,14000.0
2011-09-26 12:35:00,86.91,87.0,86.81,86.84,17900.0,61.2854,61.3489,61.2149,61.236,17900.0
2011-09-26 12:40:00,86.84,86.98,86.57,86.57,25800.0,61.236,61.3348,61.0457,61.0457,25800.0
2011-09-26 12:45:00,86.53,86.56,86.4,86.42,26600.0,61.0174,61.0386,60.9258,60.9399,26600.0
2011-09-26 12:50:00,86.38,86.61,86.38,86.57,18100.0,60.9117,61.0739,60.9117,61.0457,18100.0
2011-09-26 12:55:00,86.57,86.64,86.33,86.57,23300.0,61.0457,61.095,60.8764,61.0457,23300.0
2011-09-26 13:00:00,86.57,86.58,86.1,86.38,19400.0,61.0457,61.0527,60.7142,60.9117,19400.0
2011-09-26 13:05:00,86.34,86.41,86.13,86.22,32600.0,60.8835,60.9328,60.7354,60.7988,32600.0
2011-09-26 13:10:00,86.21,86.35,86.0,86.11,47100.0,60.7918,60.8905,60.6437,60.7213,47100.0
2011-09-26 13:15:00,86.11,86.24,85.72,85.9,63000.0,60.7213,60.813,60.4463,60.5732,63000.0
2011-09-26 13:20:00,85.85,86.28,85.78,85.95,65900.0,60.5379,60.8412,60.4886,60.6085,65900.0
2011-09-26 13:25:00,85.98,86.01,85.7,85.82,33100.0,60.6296,60.6508,60.4322,60.5168,33100.0
2011-09-26 13:30:00,85.79,86.02,85.61,85.61,36700.0,60.4956,60.6578,60.3687,60.3687,36700.0
2011-09-26 13:35:00,85.62,85.68,85.27,85.58,47400.0,60.3758,60.4181,60.1289,60.3475,47400.0
2011-09-26 13:40:00,85.58,85.77,85.12,85.26,38700.0,60.3475,60.4815,60.0232,60.1219,38700.0
2011-09-26 13:45:00,85.29,85.59,85.23,85.23,29500.0,60.1431,60.3546,60.1007,60.1007,29500.0
2011-09-26 13:50:00,85.29,85.6,85.23,85.6,24300.0,60.1431,60.3617,60.1007,60.3617,24300.0
2011-09-26 13:55:00,85.59,85.69,85.52,85.64,23000.0,60.3546,60.4251,60.3052,60.3899,23000.0
2011-09-26 14:00:00,85.64,86.42,85.53,86.33,39100.0,60.3899,60.9399,60.3123,60.8764,39100.0
2011-09-26 14:05:00,86.34,86.59,86.15,86.15,48600.0,60.8835,61.0598,60.7495,60.7495,48600.0
2011-09-26 14:10:00,86.17,86.42,86.08,86.24,28800.0,60.7636,60.9399,60.7001,60.813,28800.0
2011-09-26 14:15:00,86.21,86.48,86.2,86.35,52400.0,60.7918,60.9822,60.7847,60.8905,52400.0
2011-09-26 14:20:00,86.33,86.68,86.25,86.54,43600.0,60.8764,61.1232,60.82,61.0245,43600.0
2011-09-26 14:25:00,86.51,86.69,86.4,86.61,32100.0,61.0033,61.1303,60.9258,61.0739,32100.0
2011-09-26 14:30:00,86.58,87.02,86.46,87.02,44500.0,61.0527,61.363,60.9681,61.363,44500.0
2011-09-26 14:35:00,87.02,87.19,86.85,87.01,39500.0,61.363,61.4829,61.2431,61.3559,39500.0
2011-09-26 14:40:00,87.03,87.25,86.96,87.14,29000.0,61.37,61.5252,61.3207,61.4476,29000.0
2011-09-26 14:45:00,87.14,87.34,87.0,87.08,48500.0,61.4476,61.5886,61.3489,61.4053,48500.0
2011-09-26 14:50:00,87.02,87.07,86.71,86.77,20500.0,61.363,61.3982,61.1444,61.1867,20500.0
2011-09-26 14:55:00,86.77,87.13,86.77,87.13,30500.0,61.1867,61.4405,61.1867,61.4405,30500.0
2011-09-26 15:00:00,87.16,87.59,87.09,87.39,58100.0,61.4617,61.7649,61.4123,61.6239,58100.0
2011-09-26 15:05:00,87.34,87.44,87.22,87.38,36100.0,61.5886,61.6591,61.504,61.6168,36100.0
2011-09-26 15:10:00,87.36,87.74,87.3,87.72,38200.0,61.6027,61.8707,61.5604,61.8566,38200.0
2011-09-26 15:15:00,87.72,88.04,87.65,87.98,54800.0,61.8566,62.0822,61.8072,62.0399,54800.0
2011-09-26 15:20:00,88.01,88.49,87.93,88.35,155400.0,62.0611,62.3996,62.0047,62.3008,155400.0
2011-09-26 15:25:00,88.38,88.59,88.04,88.48,62900.0,62.322,62.4701,62.0822,62.3925,62900.0
2011-09-26 15:30:00,88.46,88.55,88.26,88.51,75500.0,62.3784,62.4419,62.2374,62.4137,75500.0
2011-09-26 15:35:00,88.51,88.85,88.38,88.85,72600.0,62.4137,62.6534,62.322,62.6534,72600.0
2011-09-26 15:40:00,88.85,89.19,88.75,89.13,105800.0,62.6534,62.8932,62.5829,62.8509,105800.0
2011-09-26 15:45:00,89.15,89.4,89.08,89.22,98600.0,62.865,63.0413,62.8156,62.9143,98600.0
2011-09-26 15:50:00,89.21,89.33,89.09,89.31,91000.0,62.9073,62.9919,62.8227,62.9778,91000.0
2011-09-26 15:55:00,89.32,89.65,89.2,89.41,196500.0,62.9848,63.2175,62.9002,63.0483,196500.0
2011-09-27 09:30:00,92.42,94.17,92.14,94.16,351000.0,65.1708,66.4049,64.9734,66.3978,351000.0
2011-09-27 09:35:00,94.07,94.12,92.76,92.81,180100.0,66.3344,66.3696,65.4106,65.4458,180100.0
2011-09-27 09:40:00,92.8,92.91,92.2,92.58,114400.0,65.4388,65.5164,65.0157,65.2837,114400.0
2011-09-27 09:45:00,92.62,92.98,92.2,92.94,107100.0,65.3119,65.5657,65.0157,65.5375,107100.0
2011-09-27 09:50:00,92.88,94.0,92.88,93.52,121800.0,65.4952,66.285,65.4952,65.9465,121800.0
2011-09-27 09:55:00,93.54,93.85,93.25,93.65,85800.0,65.9606,66.1792,65.7561,66.0382,85800.0
2011-09-27 10:00:00,93.64,93.84,93.06,93.12,53500.0,66.0311,66.1722,65.6221,65.6644,53500.0
2011-09-27 10:05:00,93.13,93.74,93.05,93.67,99200.0,65.6715,66.1016,65.6151,66.0523,99200.0
2011-09-27 10:10:00,93.66,94.15,93.42,93.64,83000.0,66.0452,66.3908,65.876,66.0311,83000.0
2011-09-27 10:15:00,93.61,93.84,92.91,93.27,54900.0,66.01,66.1722,65.5164,65.7702,54900.0
2011-09-27 10:20:00,93.27,93.59,93.16,93.54,40000.0,65.7702,65.9959,65.6927,65.9606,40000.0
2011-09-27 10:25:00,93.5,94.12,93.5,94.01,55400.0,65.9324,66.3696,65.9324,66.292,55400.0
2011-09-27 10:30:00,94.0,94.11,93.64,93.88,25400.0,66.285,66.3626,66.0311,66.2004,25400.0
2011-09-27 10:35:00,93.84,94.08,93.57,93.69,29900.0,66.1722,66.3414,65.9818,66.0664,29900.0
2011-09-27 10:40:00,93.71,94.1,93.62,94.09,62300.0,66.0805,66.3555,66.017,66.3485,62300.0
2011-09-27 10:45:00,94.04,94.15,93.93,94.12,43200.0,66.3132,66.3908,66.2356,66.3696,43200.0
2011-09-27 10:50:00,94.13,94.25,93.92,93.97,38800.0,66.3767,66.4613,66.2286,66.2638,38800.0
2011-09-27 10:55:00,94.01,94.71,93.89,94.71,71400.0,66.292,66.7857,66.2074,66.7857,71400.0
2011-09-27 11:00:00,94.64,94.94,94.51,94.88,55000.0,66.7363,66.9478,66.6446,66.9055,55000.0
2011-09-27 11:05:00,94.85,94.92,94.4,94.42,81800.0,66.8844,66.9337,66.5671,66.5812,81800.0
2011-09-27 11:10:00,94.47,94.63,94.43,94.52,29500.0,66.6164,66.7292,66.5882,66.6517,29500.0
2011-09-27 11:15:00,94.54,94.66,94.33,94.65,41500.0,66.6658,66.7504,66.5177,66.7433,41500.0
2011-09-27 11:20:00,94.62,94.65,94.11,94.12,24100.0,66.7222,66.7433,66.3626,66.3696,24100.0
2011-09-27 11:25:00,94.2,94.36,93.98,94.0,30000.0,66.426,66.5388,66.2709,66.285,30000.0
2011-09-27 11:30:00,94.05,94.35,94.04,94.35,43700.0,66.3202,66.5318,66.3132,66.5318,43700.0
2011-09-27 11:35:00,94.36,94.59,94.1,94.11,21400.0,66.5388,66.701,66.3555,66.3626,21400.0
2011-09-27 11:40:00,94.13,94.25,93.98,93.98,22600.0,66.3767,66.4613,66.2709,66.2709,22600.0
2011-09-27 11:45:00,94.0,94.0,93.75,93.87,21500.0,66.285,66.285,66.1087,66.1933,21500.0
2011-09-27 11:50:00,93.89,94.02,93.81,94.0,27100.0,66.2074,66.2991,66.151,66.285,27100.0
2011-09-27 11:55:00,94.01,94.05,93.89,93.95,36900.0,66.292,66.3202,66.2074,66.2497,36900.0
2011-09-27 12:00:00,93.97,94.0,93.75,94.0,27500.0,66.2638,66.285,66.1087,66.285,27500.0
2011-09-27 12:05:00,93.99,94.11,93.91,94.08,21900.0,66.2779,66.3626,66.2215,66.3414,21900.0
2011-09-27 12:10:00,94.1,94.28,94.1,94.14,37700.0,66.3555,66.4824,66.3555,66.3837,37700.0
2011-09-27 12:15:00,94.21,94.35,94.13,94.15,17900.0,66.4331,66.5318,66.3767,66.3908,17900.0
2011-09-27 12:20:00,94.18,94.37,94.14,94.27,25200.0,66.4119,66.5459,66.3837,66.4754,25200.0
2011-09-27 12:25:00,94.28,94.34,94.15,94.31,19700.0,66.4824,66.5247,66.3908,66.5036,19700.0
2011-09-27 12:30:00,94.3,94.32,93.93,93.93,23000.0,66.4965,66.5106,66.2356,66.2356,23000.0
2011-09-27 12:35:00,93.97,94.02,93.71,93.71,30000.0,66.2638,66.2991,66.0805,66.0805,30000.0
2011-09-27 12:40:00,93.7,93.73,93.51,93.62,17600.0,66.0734,66.0946,65.9395,66.017,17600.0
2011-09-27 12:45:00,93.68,93.86,93.68,93.84,15000.0,66.0593,66.1863,66.0593,66.1722,15000.0
2011-09-27 12:50:00,93.84,93.86,93.71,93.81,18100.0,66.1722,66.1863,66.0805,66.151,18100.0
2011-09-27 12:55:00,93.73,93.83,93.67,93.68,14100.0,66.0946,66.1651,66.0523,66.0593,14100.0
2011-09-27 13:00:00,93.69,93.87,93.6,93.8,17600.0,66.0664,66.1933,66.0029,66.144,17600.0
2011-09-27 13:05:00,93.86,94.1,93.84,93.99,30700.0,66.1863,66.3555,66.1722,66.2779,30700.0
2011-09-27 13:10:00,94.04,94.17,93.86,93.9,16200.0,66.3132,66.4049,66.1863,66.2145,16200.0
2011-09-27 13:15:00,93.92,93.97,93.72,93.93,18100.0,66.2286,66.2638,66.0875,66.2356,18100.0
2011-09-27 13:20:00,93.96,94.04,93.79,93.99,10800.0,66.2568,66.3132,66.1369,66.2779,10800.0
2011-09-27 13:25:00,93.94,94.15,93.9,94.1,19000.0,66.2427,66.3908,66.2145,66.3555,19000.0
2011-09-27 13:30:00,94.12,94.15,93.75,93.9,14700.0,66.3696,66.3908,66.1087,66.2145,14700.0
2011-09-27 13:35:00,93.9,94.14,93.88,94.11,16900.0,66.2145,66.3837,66.2004,66.3626,16900.0
2011-09-27 13:40:00,94.12,94.2,93.91,94.06,29500.0,66.3696,66.426,66.2215,66.3273,29500.0
2011-09-27 13:45:00,94.06,94.34,94.04,94.31,17800.0,66.3273,66.5247,66.3132,66.5036,17800.0
2011-09-27 13:50:00,94.33,94.37,94.25,94.25,20500.0,66.5177,66.5459,66.4613,66.4613,20500.0
2011-09-27 13:55:00,94.24,94.35,94.18,94.23,12500.0,66.4542,66.5318,66.4119,66.4472,12500.0
2011-09-27 14:00:00,94.22,94.27,94.0,94.03,18000.0,66.4401,66.4754,66.285,66.3061,18000.0
2011-09-27 14:05:00,94.06,94.24,94.06,94.06,13300.0,66.3273,66.4542,66.3273,66.3273,13300.0
2011-09-27 14:10:00,94.06,94.22,94.03,94.09,33300.0,66.3273,66.4401,66.3061,66.3485,33300.0
2011-09-27 14:15:00,94.15,94.15,94.02,94.06,21500.0,66.3908,66.3908,66.2991,66.3273,21500.0
2011-09-27 14:20:00,94.1,94.13,93.82,93.84,24100.0,66.3555,66.3767,66.1581,66.1722,24100.0
2011-09-27 14:25:00,93.83,93.91,93.69,93.69,25400.0,66.1651,66.2215,66.0664,66.0664,25400.0
2011-09-27 14:30:00,93.68,94.04,93.65,93.97,49600.0,66.0593,66.3132,66.0382,66.2638,49600.0
2011-09-27 14:35:00,93.99,94.1,93.84,93.89,26800.0,66.2779,66.3555,66.1722,66.2074,26800.0
2011-09-27 14:40:00,93.89,93.98,93.69,93.75,34900.0,66.2074,66.2709,66.0664,66.1087,34900.0
2011-09-27 14:45:00,93.72,93.97,93.72,93.82,36300.0,66.0875,66.2638,66.0875,66.1581,36300.0
2011-09-27 14:50:00,93.83,94.01,93.8,93.96,34700.0,66.1651,66.292,66.144,66.2568,34700.0
2011-09-27 14:55:00,93.96,93.99,93.63,93.77,37900.0,66.2568,66.2779,66.0241,66.1228,37900.0
2011-09-27 15:00:00,93.73,93.8,93.26,93.26,73500.0,66.0946,66.144,65.7632,65.7632,73500.0
2011-09-27 15:05:00,93.25,93.3,92.95,93.23,64000.0,65.7561,65.7914,65.5446,65.742,64000.0
2011-09-27 15:10:00,93.19,93.24,92.71,92.79,109400.0,65.7138,65.7491,65.3753,65.4317,109400.0
2011-09-27 15:15:00,92.82,93.03,92.62,93.0,64200.0,65.4529,65.601,65.3119,65.5798,64200.0
2011-09-27 15:20:00,93.0,93.05,92.23,92.24,91300.0,65.5798,65.6151,65.0369,65.0439,91300.0
2011-09-27 15:25:00,92.25,92.37,92.02,92.21,60600.0,65.051,65.1356,64.8888,65.0228,60600.0
2011-09-27 15:30:00,92.24,92.52,92.04,92.26,86800.0,65.0439,65.2414,64.9029,65.058,86800.0
2011-09-27 15:35:00,92.25,92.45,92.0,92.01,71400.0,65.051,65.192,64.8747,64.8817,71400.0
2011-09-27 15:40:00,92.01,92.31,91.66,92.14,97600.0,64.8817,65.0933,64.6349,64.9734,97600.0
2011-09-27 15:45:00,92.12,92.21,91.4,91.77,159800.0,64.9593,65.0228,64.4516,64.7125,159800.0
2011-09-27 15:50:00,91.76,91.88,91.47,91.54,220700.0,64.7054,64.7901,64.5009,64.5503,220700.0
2011-09-27 15:55:00,91.51,91.99,91.32,91.95,215500.0,64.5291,64.8676,64.3952,64.8394,215500.0
2011-09-28 09:30:00,91.82,91.89,91.0,91.05,143100.0,64.7477,64.7971,64.1695,64.2048,143100.0
2011-09-28 09:35:00,91.06,91.21,90.75,90.95,64700.0,64.2118,64.3176,63.9932,64.1343,64700.0
2011-09-28 09:40:00,90.98,92.2,90.76,92.17,59100.0,64.1554,65.0157,64.0003,64.9945,59100.0
2011-09-28 09:45:00,92.13,92.28,91.81,92.06,61800.0,64.9663,65.0721,64.7407,64.917,61800.0
2011-09-28 09:50:00,92.1,92.82,92.07,92.52,40800.0,64.9452,65.4529,64.924,65.2414,40800.0
2011-09-28 09:55:00,92.52,92.56,92.01,92.01,41800.0,65.2414,65.2696,64.8817,64.8817,41800.0
2011-09-28 10:00:00,92.02,92.07,91.33,91.45,75600.0,64.8888,64.924,64.4022,64.4868,75600.0
2011-09-28 10:05:00,91.45,91.58,91.3,91.53,32600.0,64.4868,64.5785,64.3811,64.5432,32600.0
2011-09-28 10:10:00,91.52,91.52,90.98,91.22,49200.0,64.5362,64.5362,64.1554,64.3246,49200.0
2011-09-28 10:15:00,91.21,91.23,89.43,89.44,150200.0,64.3176,64.3317,63.0624,63.0695,150200.0
2011-09-28 10:20:00,89.44,90.28,89.36,89.96,71300.0,63.0695,63.6618,63.013,63.4361,71300.0
2011-09-28 10:25:00,89.98,90.5,89.93,90.27,41100.0,63.4502,63.8169,63.415,63.6547,41100.0
2011-09-28 10:30:00,90.28,90.52,89.3,89.51,72200.0,63.6618,63.831,62.9707,63.1188,72200.0
2011-09-28 10:35:00,89.52,89.8,89.3,89.32,63700.0,63.1259,63.3233,62.9707,62.9848,63700.0
2011-09-28 10:40:00,89.4,89.92,89.31,89.69,25500.0,63.0413,63.4079,62.9778,63.2458,25500.0
2011-09-28 10:45:00,89.71,89.85,89.39,89.6,28800.0,63.2599,63.3586,63.0342,63.1823,28800.0
2011-09-28 10:50:00,89.64,90.11,89.53,90.05,31100.0,63.2105,63.5419,63.1329,63.4996,31100.0
2011-09-28 10:55:00,90.05,90.3,89.85,90.0,60400.0,63.4996,63.6759,63.3586,63.4644,60400.0
2011-09-28 11:00:00,90.0,90.18,89.76,89.87,47300.0,63.4644,63.5913,63.2951,63.3727,47300.0
2011-09-28 11:05:00,89.87,89.94,89.56,89.79,22800.0,63.3727,63.422,63.1541,63.3163,22800.0
2011-09-28 11:10:00,89.8,90.25,89.66,89.93,55700.0,63.3233,63.6406,63.2246,63.415,55700.0
2011-09-28 11:15:00,89.95,90.09,89.79,89.89,27500.0,63.4291,63.5278,63.3163,63.3868,27500.0
2011-09-28 11:20:00,89.81,90.05,89.71,89.99,24300.0,63.3304,63.4996,63.2599,63.4573,24300.0
2011-09-28 11:25:00,90.07,90.21,89.84,90.21,23600.0,63.5137,63.6124,63.3515,63.6124,23600.0
2011-09-28 11:30:00,90.26,90.33,89.6,89.6,33400.0,63.6477,63.6971,63.1823,63.1823,33400.0
2011-09-28 11:35:00,89.6,90.5,89.49,90.5,37300.0,63.1823,63.8169,63.1047,63.8169,37300.0
2011-09-28 11:40:00,90.51,90.7,90.42,90.63,59500.0,63.824,63.958,63.7605,63.9086,59500.0
2011-09-28 11:45:00,90.72,90.8,90.45,90.53,35500.0,63.9721,64.0285,63.7817,63.8381,35500.0
2011-09-28 11:50:00,90.53,90.87,90.45,90.75,63500.0,63.8381,64.0778,63.7817,63.9932,63500.0
2011-09-28 11:55:00,90.82,90.87,90.57,90.72,17200.0,64.0426,64.0778,63.8663,63.9721,17200.0
2011-09-28 12:00:00,90.72,90.91,90.51,90.55,32600.0,63.9721,64.106,63.824,63.8522,32600.0
2011-09-28 12:05:00,90.49,90.56,90.04,90.13,17000.0,63.8099,63.8592,63.4926,63.556,17000.0
2011-09-28 12:10:00,90.15,90.25,89.95,90.25,13900.0,63.5701,63.6406,63.4291,63.6406,13900.0
2011-09-28 12:15:00,90.24,90.28,90.01,90.11,13100.0,63.6336,63.6618,63.4714,63.5419,13100.0
2011-09-28 12:20:00,90.11,90.57,90.11,90.44,25100.0,63.5419,63.8663,63.5419,63.7746,25100.0
2011-09-28 12:25:00,90.46,90.84,90.4,90.73,15100.0,63.7887,64.0567,63.7464,63.9791,15100.0
2011-09-28 12:30:00,90.73,90.73,90.4,90.57,13900.0,63.9791,63.9791,63.7464,63.8663,13900.0
2011-09-28 12:35:00,90.57,90.57,90.17,90.3,22200.0,63.8663,63.8663,63.5842,63.6759,22200.0
2011-09-28 12:40:00,90.37,90.41,89.75,89.83,26200.0,63.7253,63.7535,63.2881,63.3445,26200.0
2011-09-28 12:45:00,89.76,89.86,89.64,89.82,14500.0,63.2951,63.3656,63.2105,63.3374,14500.0
2011-09-28 12:50:00,89.82,89.92,89.68,89.71,14500.0,63.3374,63.4079,63.2387,63.2599,14500.0
2011-09-28 12:55:00,89.71,90.42,89.71,90.35,23800.0,63.2599,63.7605,63.2599,63.7112,23800.0
2011-09-28 13:00:00,90.35,90.35,89.74,89.77,17100.0,63.7112,63.7112,63.281,63.3022,17100.0
2011-09-28 13:05:00,89.81,90.11,89.68,89.68,28500.0,63.3304,63.5419,63.2387,63.2387,28500.0
2011-09-28 13:10:00,89.68,89.74,89.46,89.46,23000.0,63.2387,63.281,63.0836,63.0836,23000.0
2011-09-28 13:15:00,89.48,89.54,89.34,89.38,18400.0,63.0977,63.14,62.9989,63.0272,18400.0
2011-09-28 13:20:00,89.38,89.41,89.13,89.18,34200.0,63.0272,63.0483,62.8509,62.8861,34200.0
2011-09-28 13:25:00,89.22,89.22,88.74,88.84,33600.0,62.9143,62.9143,62.5759,62.6464,33600.0
2011-09-28 13:30:00,88.89,88.89,88.12,88.13,79100.0,62.6816,62.6816,62.1387,62.1457,79100.0
2011-09-28 13:35:00,88.13,88.93,88.13,88.71,31100.0,62.1457,62.7098,62.1457,62.5547,31100.0
2011-09-28 13:40:00,88.73,89.12,88.65,89.0,31500.0,62.5688,62.8438,62.5124,62.7592,31500.0
2011-09-28 13:45:00,89.0,89.05,88.51,88.55,55100.0,62.7592,62.7945,62.4137,62.4419,55100.0
2011-09-28 13:50:00,88.51,88.54,88.15,88.23,65200.0,62.4137,62.4348,62.1598,62.2162,65200.0
2011-09-28 13:55:00,88.23,88.23,87.94,87.97,47100.0,62.2162,62.2162,62.0117,62.0329,47100.0
2011-09-28 14:00:00,87.99,88.03,87.55,87.67,101700.0,62.047,62.0752,61.7367,61.8213,101700.0
2011-09-28 14:05:00,87.67,88.15,87.64,88.08,52600.0,61.8213,62.1598,61.8002,62.1104,52600.0
2011-09-28 14:10:00,88.08,88.23,87.93,88.11,44600.0,62.1104,62.2162,62.0047,62.1316,44600.0
2011-09-28 14:15:00,88.11,88.44,88.03,88.37,70000.0,62.1316,62.3643,62.0752,62.3149,70000.0
2011-09-28 14:20:00,88.37,88.5,88.2,88.5,43900.0,62.3149,62.4066,62.1951,62.4066,43900.0
2011-09-28 14:25:00,88.38,88.62,88.31,88.39,39000.0,62.322,62.4912,62.2726,62.329,39000.0
2011-09-28 14:30:00,88.42,88.75,88.21,88.69,18000.0,62.3502,62.5829,62.2021,62.5406,18000.0
2011-09-28 14:35:00,88.77,88.95,88.63,88.85,40200.0,62.597,62.7239,62.4983,62.6534,40200.0
2011-09-28 14:40:00,88.85,89.12,88.84,89.0,36700.0,62.6534,62.8438,62.6464,62.7592,36700.0
2011-09-28 14:45:00,89.06,89.17,88.61,88.61,25100.0,62.8015,62.8791,62.4842,62.4842,25100.0
2011-09-28 14:50:00,88.7,88.8,88.54,88.69,33900.0,62.5476,62.6182,62.4348,62.5406,33900.0
2011-09-28 14:55:00,88.69,89.05,88.65,89.04,39600.0,62.5406,62.7945,62.5124,62.7874,39600.0
2011-09-28 15:00:00,89.04,89.35,88.81,89.19,33600.0,62.7874,63.006,62.6252,62.8932,33600.0
2011-09-28 15:05:00,89.24,89.36,88.92,89.04,42700.0,62.9284,63.013,62.7028,62.7874,42700.0
2011-09-28 15:10:00,89.01,89.36,89.0,89.18,41400.0,62.7662,63.013,62.7592,62.8861,41400.0
2011-09-28 15:15:00,89.18,89.26,88.63,88.83,46600.0,62.8861,62.9425,62.4983,62.6393,46600.0
2011-09-28 15:20:00,88.83,88.86,88.54,88.68,33900.0,62.6393,62.6605,62.4348,62.5335,33900.0
2011-09-28 15:25:00,88.72,88.81,88.11,88.18,40100.0,62.5617,62.6252,62.1316,62.181,40100.0
2011-09-28 15:30:00,88.18,88.23,87.99,87.99,56100.0,62.181,62.2162,62.047,62.047,56100.0
2011-09-28 15:35:00,87.96,87.98,87.24,87.25,79700.0,62.0258,62.0399,61.5181,61.5252,79700.0
2011-09-28 15:40:00,87.28,87.56,87.14,87.36,116100.0,61.5463,61.7438,61.4476,61.6027,116100.0
2011-09-28 15:45:00,87.4,87.48,86.7,86.97,153800.0,61.6309,61.6873,61.1373,61.3277,153800.0
2011-09-28 15:50:00,86.97,87.27,86.86,87.04,117600.0,61.3277,61.5393,61.2502,61.3771,117600.0
2011-09-28 15:55:00,87.01,87.17,86.86,86.99,225700.0,61.3559,61.4688,61.2502,61.3418,225700.0
2011-09-29 09:30:00,89.87,90.09,89.13,89.19,80000.0,63.3727,63.5278,62.8509,62.8932,80000.0
2011-09-29 09:35:00,89.22,89.51,88.4,88.85,98400.0,62.9143,63.1188,62.3361,62.6534,98400.0
2011-09-29 09:40:00,88.87,89.15,88.26,88.36,72600.0,62.6675,62.865,62.2374,62.3079,72600.0
2011-09-29 09:45:00,88.35,88.83,88.33,88.73,91100.0,62.3008,62.6393,62.2867,62.5688,91100.0
2011-09-29 09:50:00,88.77,88.77,88.0,88.08,55400.0,62.597,62.597,62.054,62.1104,55400.0
2011-09-29 09:55:00,88.1,88.3,87.72,87.9,84400.0,62.1245,62.2656,61.8566,61.9835,84400.0
2011-09-29 10:00:00,87.84,88.23,87.01,87.1,74800.0,61.9412,62.2162,61.3559,61.4194,74800.0
2011-09-29 10:05:00,87.1,87.43,87.07,87.24,110500.0,61.4194,61.6521,61.3982,61.5181,110500.0
2011-09-29 10:10:00,87.21,87.58,87.17,87.39,65000.0,61.497,61.7579,61.4688,61.6239,65000.0
2011-09-29 10:15:00,87.38,87.45,86.61,86.85,63000.0,61.6168,61.6662,61.0739,61.2431,63000.0
2011-09-29 10:20:00,86.76,86.84,86.03,86.13,82600.0,61.1796,61.236,60.6649,60.7354,82600.0
2011-09-29 10:25:00,86.14,86.64,86.1,86.28,52400.0,60.7424,61.095,60.7142,60.8412,52400.0
2011-09-29 10:30:00,86.23,86.23,86.0,86.06,56300.0,60.8059,60.8059,60.6437,60.686,56300.0
2011-09-29 10:35:00,86.02,86.26,86.0,86.2,48900.0,60.6578,60.8271,60.6437,60.7847,48900.0
2011-09-29 10:40:00,86.19,86.26,85.87,85.87,83700.0,60.7777,60.8271,60.552,60.552,83700.0
2011-09-29 10:45:00,85.89,85.9,85.26,85.53,57100.0,60.5661,60.5732,60.1219,60.3123,57100.0
2011-09-29 10:50:00,85.5,85.51,85.06,85.12,65900.0,60.2911,60.2982,59.9809,60.0232,65900.0
2011-09-29 10:55:00,85.13,85.81,85.07,85.68,30300.0,60.0302,60.5097,59.9879,60.4181,30300.0
2011-09-29 11:00:00,85.71,86.43,85.6,86.25,33900.0,60.4392,60.9469,60.3617,60.82,33900.0
2011-09-29 11:05:00,86.2,86.34,85.85,86.24,47100.0,60.7847,60.8835,60.5379,60.813,47100.0
2011-09-29 11:10:00,86.29,86.53,85.87,86.52,34100.0,60.8482,61.0174,60.552,61.0104,34100.0
2011-09-29 11:15:00,86.53,86.57,86.16,86.19,29800.0,61.0174,61.0457,60.7565,60.7777,29800.0
2011-09-29 11:20:00,86.2,86.31,85.9,86.11,43000.0,60.7847,60.8623,60.5732,60.7213,43000.0
2011-09-29 11:25:00,86.11,86.91,86.05,86.91,43400.0,60.7213,61.2854,60.679,61.2854,43400.0
2011-09-29 11:30:00,86.88,87.07,86.75,87.03,35300.0,61.2643,61.3982,61.1726,61.37,35300.0
2011-09-29 11:35:00,87.0,87.08,86.7,86.78,28700.0,61.3489,61.4053,61.1373,61.1937,28700.0
2011-09-29 11:40:00,86.73,86.75,86.5,86.7,29500.0,61.1585,61.1726,60.9963,61.1373,29500.0
2011-09-29 11:45:00,86.7,87.0,86.6,86.85,46100.0,61.1373,61.3489,61.0668,61.2431,46100.0
2011-09-29 11:50:00,86.87,86.9,86.64,86.64,25000.0,61.2572,61.2784,61.095,61.095,25000.0
2011-09-29 11:55:00,86.7,86.7,86.36,86.41,30100.0,61.1373,61.1373,60.8976,60.9328,30100.0
2011-09-29 12:00:00,86.49,87.02,86.45,86.8,58300.0,60.9892,61.363,60.961,61.2078,58300.0
2011-09-29 12:05:00,86.76,86.76,86.32,86.45,15000.0,61.1796,61.1796,60.8694,60.961,15000.0
2011-09-29 12:10:00,86.46,86.7,86.35,86.43,16200.0,60.9681,61.1373,60.8905,60.9469,16200.0
2011-09-29 12:15:00,86.44,86.46,86.14,86.21,18800.0,60.954,60.9681,60.7424,60.7918,18800.0
2011-09-29 12:20:00,86.21,86.61,86.16,86.61,13400.0,60.7918,61.0739,60.7565,61.0739,13400.0
2011-09-29 12:25:00,86.61,86.7,86.51,86.58,20800.0,61.0739,61.1373,61.0033,61.0527,20800.0
2011-09-29 12:30:00,86.57,86.57,85.77,85.84,44200.0,61.0457,61.0457,60.4815,60.5309,44200.0
2011-09-29 12:35:00,85.78,85.85,85.42,85.44,33700.0,60.4886,60.5379,60.2347,60.2488,33700.0
2011-09-29 12:40:00,85.53,85.58,85.31,85.41,24300.0,60.3123,60.3475,60.1572,60.2277,24300.0
2011-09-29 12:45:00,85.36,85.95,85.29,85.8,22800.0,60.1924,60.6085,60.1431,60.5027,22800.0
2011-09-29 12:50:00,85.78,85.93,85.65,85.88,52100.0,60.4886,60.5944,60.3969,60.5591,52100.0
2011-09-29 12:55:00,85.92,85.99,85.8,85.8,11100.0,60.5873,60.6367,60.5027,60.5027,11100.0
2011-09-29 13:00:00,85.83,86.06,85.73,86.02,16300.0,60.5238,60.686,60.4533,60.6578,16300.0
2011-09-29 13:05:00,86.0,86.44,85.99,86.23,21600.0,60.6437,60.954,60.6367,60.8059,21600.0
2011-09-29 13:10:00,86.33,86.33,86.1,86.1,21500.0,60.8764,60.8764,60.7142,60.7142,21500.0
2011-09-29 13:15:00,86.15,86.42,86.04,86.06,20000.0,60.7495,60.9399,60.6719,60.686,20000.0
2011-09-29 13:20:00,86.1,86.1,85.84,85.9,13700.0,60.7142,60.7142,60.5309,60.5732,13700.0
2011-09-29 13:25:00,85.9,86.13,85.59,85.61,21100.0,60.5732,60.7354,60.3546,60.3687,21100.0
2011-09-29 13:30:00,85.68,85.78,85.2,85.23,30600.0,60.4181,60.4886,60.0796,60.1007,30600.0
2011-09-29 13:35:00,85.25,85.36,84.9,84.96,75600.0,60.1148,60.1924,59.868,59.9103,75600.0
2011-09-29 13:40:00,84.96,85.04,84.68,84.75,37400.0,59.9103,59.9668,59.7129,59.7623,37400.0
2011-09-29 13:45:00,84.78,85.0,84.68,85.0,54900.0,59.7834,59.9386,59.7129,59.9386,54900.0
2011-09-29 13:50:00,85.0,85.04,84.75,84.93,34200.0,59.9386,59.9668,59.7623,59.8892,34200.0
2011-09-29 13:55:00,84.95,85.2,84.8,84.99,23900.0,59.9033,60.0796,59.7975,59.9315,23900.0
2011-09-29 14:00:00,85.04,85.16,84.32,84.34,49200.0,59.9668,60.0514,59.459,59.4731,49200.0
2011-09-29 14:05:00,84.35,84.4,84.05,84.19,71000.0,59.4802,59.5155,59.2687,59.3674,71000.0
2011-09-29 14:10:00,84.15,84.18,83.75,83.83,64300.0,59.3392,59.3603,59.0571,59.1135,64300.0
2011-09-29 14:15:00,83.81,83.89,83.7,83.8,120400.0,59.0994,59.1558,59.0218,59.0924,120400.0
2011-09-29 14:20:00,83.8,83.98,83.61,83.94,116900.0,59.0924,59.2193,58.9584,59.1911,116900.0
2011-09-29 14:25:00,83.89,84.55,83.85,84.46,48400.0,59.1558,59.6212,59.1276,59.5578,48400.0
2011-09-29 14:30:00,84.47,84.47,83.89,84.13,46300.0,59.5648,59.5648,59.1558,59.3251,46300.0
2011-09-29 14:35:00,84.16,84.82,84.16,84.71,58100.0,59.3462,59.8116,59.3462,59.7341,58100.0
2011-09-29 14:40:00,84.71,84.87,84.02,84.02,48600.0,59.7341,59.8469,59.2475,59.2475,48600.0
2011-09-29 14:45:00,84.01,84.25,83.81,84.0,37300.0,59.2404,59.4097,59.0994,59.2334,37300.0
2011-09-29 14:50:00,84.0,84.14,83.79,84.0,50500.0,59.2334,59.3321,59.0853,59.2334,50500.0
2011-09-29 14:55:00,84.0,84.49,83.98,84.42,64700.0,59.2334,59.5789,59.2193,59.5296,64700.0
2011-09-29 15:00:00,84.48,84.5,83.61,83.68,96900.0,59.5719,59.586,58.9584,59.0077,96900.0
2011-09-29 15:05:00,83.66,84.0,83.61,83.91,109200.0,58.9936,59.2334,58.9584,59.1699,109200.0
2011-09-29 15:10:00,83.93,84.21,83.88,83.93,72800.0,59.184,59.3815,59.1488,59.184,72800.0
2011-09-29 15:15:00,83.96,84.35,83.8,83.9,82400.0,59.2052,59.4802,59.0924,59.1629,82400.0
2011-09-29 15:20:00,83.92,84.45,83.83,84.41,58700.0,59.177,59.5507,59.1135,59.5225,58700.0
2011-09-29 15:25:00,84.4,84.7,84.38,84.65,163100.0,59.5155,59.727,59.5014,59.6917,163100.0
2011-09-29 15:30:00,84.64,85.39,84.52,85.23,131900.0,59.6847,60.2136,59.6001,60.1007,131900.0
2011-09-29 15:35:00,85.23,85.98,85.19,85.89,133100.0,60.1007,60.6296,60.0725,60.5661,133100.0
2011-09-29 15:40:00,85.87,85.9,85.48,85.66,114700.0,60.552,60.5732,60.277,60.404,114700.0
2011-09-29 15:45:00,85.68,86.35,85.66,86.05,122200.0,60.4181,60.8905,60.404,60.679,122200.0
2011-09-29 15:50:00,86.07,86.49,85.95,85.99,172000.0,60.6931,60.9892,60.6085,60.6367,172000.0
2011-09-29 15:55:00,85.99,86.48,85.99,86.41,154500.0,60.6367,60.9822,60.6367,60.9328,154500.0
2011-09-30 09:30:00,83.88,83.91,81.89,81.93,283300.0,59.1488,59.1699,57.7455,57.7737,283300.0
2011-09-30 09:35:00,81.92,82.38,81.51,82.34,110400.0,57.7667,58.091,57.4775,58.0628,110400.0
2011-09-30 09:40:00,82.32,83.07,82.1,82.8,186000.0,58.0487,58.5776,57.8936,58.3872,186000.0
2011-09-30 09:45:00,82.79,82.88,81.85,82.04,148500.0,58.3802,58.4436,57.7173,57.8513,148500.0
2011-09-30 09:50:00,81.91,82.23,81.75,81.99,137100.0,57.7596,57.9853,57.6468,57.816,137100.0
2011-09-30 09:55:00,81.98,82.4,81.56,81.6,156000.0,57.809,58.1051,57.5128,57.541,156000.0
2011-09-30 10:00:00,81.6,82.68,81.57,82.08,87600.0,57.541,58.3026,57.5199,57.8795,87600.0
2011-09-30 10:05:00,82.07,83.0,81.89,82.66,121500.0,57.8724,58.5282,57.7455,58.2885,121500.0
2011-09-30 10:10:00,82.63,82.69,82.0,82.25,90200.0,58.2673,58.3096,57.8231,57.9994,90200.0
2011-09-30 10:15:00,82.34,83.15,82.28,82.98,53500.0,58.0628,58.634,58.0205,58.5141,53500.0
2011-09-30 10:20:00,83.01,83.34,82.91,83.0,65200.0,58.5353,58.768,58.4648,58.5282,65200.0
2011-09-30 10:25:00,83.0,83.17,82.7,82.96,67700.0,58.5282,58.6481,58.3167,58.5,67700.0
2011-09-30 10:30:00,82.97,83.15,82.66,83.14,78700.0,58.5071,58.634,58.2885,58.627,78700.0
2011-09-30 10:35:00,83.16,83.56,82.75,82.85,92200.0,58.6411,58.9231,58.3519,58.4225,92200.0
2011-09-30 10:40:00,82.92,83.02,82.77,82.86,47400.0,58.4718,58.5423,58.366,58.4295,47400.0
2011-09-30 10:45:00,82.9,82.94,82.51,82.59,39800.0,58.4577,58.4859,58.1827,58.2391,39800.0
2011-09-30 10:50:00,82.53,82.65,82.1,82.25,64300.0,58.1968,58.2814,57.8936,57.9994,64300.0
2011-09-30 10:55:00,82.24,82.33,81.75,81.83,63700.0,57.9923,58.0558,57.6468,57.7032,63700.0
2011-09-30 11:00:00,81.84,82.28,81.81,82.23,46000.0,57.7103,58.0205,57.6891,57.9853,46000.0
2011-09-30 11:05:00,82.23,82.65,82.05,82.46,44700.0,57.9853,58.2814,57.8583,58.1474,44700.0
2011-09-30 11:10:00,82.44,82.71,82.22,82.64,48100.0,58.1333,58.3237,57.9782,58.2744,48100.0
2011-09-30 11:15:00,82.67,83.18,82.65,83.18,64300.0,58.2955,58.6552,58.2814,58.6552,64300.0
2011-09-30 11:20:00,83.18,84.07,83.18,84.0,122500.0,58.6552,59.2828,58.6552,59.2334,122500.0
2011-09-30 11:25:00,84.0,84.17,83.71,83.73,42100.0,59.2334,59.3533,59.0289,59.043,42100.0
2011-09-30 11:30:00,83.78,84.35,83.73,84.35,76800.0,59.0783,59.4802,59.043,59.4802,76800.0
2011-09-30 11:35:00,84.28,84.62,84.23,84.34,68400.0,59.4308,59.6706,59.3956,59.4731,68400.0
2011-09-30 11:40:00,84.27,84.52,84.05,84.35,47300.0,59.4238,59.6001,59.2687,59.4802,47300.0
2011-09-30 11:45:00,84.32,84.42,83.86,84.02,46400.0,59.459,59.5296,59.1347,59.2475,46400.0
2011-09-30 11:50:00,84.06,84.06,83.44,83.6,29300.0,59.2757,59.2757,58.8385,58.9513,29300.0
2011-09-30 11:55:00,83.53,83.65,83.38,83.52,30300.0,58.902,58.9866,58.7962,58.8949,30300.0
2011-09-30 12:00:00,83.53,83.81,83.43,83.66,26000.0,58.902,59.0994,58.8315,58.9936,26000.0
2011-09-30 12:05:00,83.69,83.79,83.19,83.24,24800.0,59.0148,59.0853,58.6622,58.6975,24800.0
2011-09-30 12:10:00,83.23,83.28,83.0,83.1,30400.0,58.6904,58.7257,58.5282,58.5988,30400.0
2011-09-30 12:15:00,83.15,83.2,82.91,83.06,43400.0,58.634,58.6693,58.4648,58.5705,43400.0
2011-09-30 12:20:00,83.09,83.33,83.08,83.21,21900.0,58.5917,58.7609,58.5846,58.6763,21900.0
2011-09-30 12:25:00,83.21,83.29,83.05,83.27,21200.0,58.6763,58.7327,58.5635,58.7186,21200.0
2011-09-30 12:30:00,83.26,83.3,82.95,82.99,52900.0,58.7116,58.7398,58.493,58.5212,52900.0
2011-09-30 12:35:00,82.97,83.04,82.75,83.01,23800.0,58.5071,58.5564,58.3519,58.5353,23800.0
2011-09-30 12:40:00,83.01,83.04,82.76,82.99,23600.0,58.5353,58.5564,58.359,58.5212,23600.0
2011-09-30 12:45:00,82.97,83.25,82.9,83.07,27500.0,58.5071,58.7045,58.4577,58.5776,27500.0
2011-09-30 12:50:00,83.12,83.15,82.92,82.95,15700.0,58.6129,58.634,58.4718,58.493,15700.0
2011-09-30 12:55:00,82.92,82.93,82.65,82.68,45400.0,58.4718,58.4789,58.2814,58.3026,45400.0
2011-09-30 13:00:00,82.68,82.75,82.53,82.63,24900.0,58.3026,58.3519,58.1968,58.2673,24900.0
2011-09-30 13:05:00,82.61,83.09,82.57,82.89,25900.0,58.2532,58.5917,58.225,58.4507,25900.0
2011-09-30 13:10:00,82.82,83.12,82.82,83.06,24600.0,58.4013,58.6129,58.4013,58.5705,24600.0
2011-09-30 13:15:00,83.05,83.21,82.96,83.16,27800.0,58.5635,58.6763,58.5,58.6411,27800.0
2011-09-30 13:20:00,83.15,83.15,82.8,82.86,20400.0,58.634,58.634,58.3872,58.4295,20400.0
2011-09-30 13:25:00,82.88,83.22,82.88,83.03,27500.0,58.4436,58.6834,58.4436,58.5494,27500.0
2011-09-30 13:30:00,83.01,83.48,82.92,83.45,33300.0,58.5353,58.8667,58.4718,58.8456,33300.0
2011-09-30 13:35:00,83.45,83.66,83.32,83.37,87600.0,58.8456,58.9936,58.7539,58.7891,87600.0
2011-09-30 13:40:00,83.37,83.42,83.0,83.2,30000.0,58.7891,58.8244,58.5282,58.6693,30000.0
2011-09-30 13:45:00,83.19,83.5,83.17,83.28,27300.0,58.6622,58.8808,58.6481,58.7257,27300.0
2011-09-30 13:50:00,83.31,83.31,82.91,82.93,39400.0,58.7468,58.7468,58.4648,58.4789,39400.0
2011-09-30 13:55:00,82.95,83.03,82.81,82.97,33600.0,58.493,58.5494,58.3943,58.5071,33600.0
2011-09-30 14:00:00,82.94,83.06,82.82,82.96,38800.0,58.4859,58.5705,58.4013,58.5,38800.0
2011-09-30 14:05:00,82.97,83.06,82.62,82.78,41500.0,58.5071,58.5705,58.2603,58.3731,41500.0
2011-09-30 14:10:00,82.76,82.87,82.55,82.55,53800.0,58.359,58.4366,58.2109,58.2109,53800.0
2011-09-30 14:15:00,82.57,82.74,82.5,82.52,56800.0,58.225,58.3449,58.1757,58.1898,56800.0
2011-09-30 14:20:00,82.5,82.5,82.0,82.04,71900.0,58.1757,58.1757,57.8231,57.8513,71900.0
2011-09-30 14:25:00,82.0,82.09,81.75,82.06,66100.0,57.8231,57.8865,57.6468,57.8654,66100.0
2011-09-30 14:30:00,82.01,82.12,81.79,82.09,57600.0,57.8301,57.9077,57.675,57.8865,57600.0
2011-09-30 14:35:00,82.09,82.38,81.89,82.33,47400.0,57.8865,58.091,57.7455,58.0558,47400.0
2011-09-30 14:40:00,82.33,82.75,82.33,82.71,56200.0,58.0558,58.3519,58.0558,58.3237,56200.0
2011-09-30 14:45:00,82.71,82.78,82.32,82.58,36800.0,58.3237,58.3731,58.0487,58.2321,36800.0
2011-09-30 14:50:00,82.6,82.61,82.22,82.54,74100.0,58.2462,58.2532,57.9782,58.2039,74100.0
2011-09-30 14:55:00,82.56,83.1,82.53,82.98,74000.0,58.218,58.5988,58.1968,58.5141,74000.0
2011-09-30 15:00:00,82.96,82.99,82.58,82.79,61500.0,58.5,58.5212,58.2321,58.3802,61500.0
2011-09-30 15:05:00,82.79,83.4,82.69,83.27,69300.0,58.3802,58.8103,58.3096,58.7186,69300.0
2011-09-30 15:10:00,83.27,83.3,83.01,83.04,63200.0,58.7186,58.7398,58.5353,58.5564,63200.0
2011-09-30 15:15:00,83.08,83.08,82.75,82.82,54100.0,58.5846,58.5846,58.3519,58.4013,54100.0
2011-09-30 15:20:00,82.82,82.98,82.41,82.44,99300.0,58.4013,58.5141,58.1122,58.1333,99300.0
2011-09-30 15:25:00,82.43,82.55,82.07,82.07,160000.0,58.1263,58.2109,57.8724,57.8724,160000.0
2011-09-30 15:30:00,82.07,82.45,82.03,82.12,127400.0,57.8724,58.1404,57.8442,57.9077,127400.0
2011-09-30 15:35:00,82.1,82.27,81.9,82.14,109100.0,57.8936,58.0135,57.7526,57.9218,109100.0
2011-09-30 15:40:00,82.14,82.76,82.12,82.76,157000.0,57.9218,58.359,57.9077,58.359,157000.0
2011-09-30 15:45:00,82.73,82.77,81.92,81.94,160200.0,58.3378,58.366,57.7667,57.7808,160200.0
2011-09-30 15:50:00,81.91,82.23,81.75,82.0,225700.0,57.7596,57.9853,57.6468,57.8231,225700.0
2011-09-30 15:55:00,82.01,82.02,81.63,81.67,271400.0,57.8301,57.8372,57.5622,57.5904,271400.0
2011-10-03 09:30:00,80.9,81.44,80.74,81.02,100500.0,57.0474,57.4282,56.9346,57.132,100500.0
2011-10-03 09:35:00,81.08,81.5,81.01,81.23,46100.0,57.1743,57.4705,57.125,57.2801,46100.0
2011-10-03 09:40:00,81.33,82.43,81.25,82.22,81600.0,57.3506,58.1263,57.2942,57.9782,81600.0
2011-10-03 09:45:00,82.3,82.75,81.85,81.85,71400.0,58.0346,58.3519,57.7173,57.7173,71400.0
2011-10-03 09:50:00,81.8,82.11,81.52,81.54,39800.0,57.682,57.9006,57.4846,57.4987,39800.0
2011-10-03 09:55:00,81.59,81.9,81.37,81.45,42200.0,57.534,57.7526,57.3788,57.4352,42200.0
2011-10-03 10:00:00,81.41,82.9,81.37,82.39,164300.0,57.407,58.4577,57.3788,58.0981,164300.0
2011-10-03 10:05:00,82.42,83.52,82.13,83.47,80300.0,58.1192,58.8949,57.9147,58.8597,80300.0
2011-10-03 10:10:00,83.52,83.67,83.42,83.6,95200.0,58.8949,59.0007,58.8244,58.9513,95200.0
2011-10-03 10:15:00,83.6,83.61,82.77,82.88,40300.0,58.9513,58.9584,58.366,58.4436,40300.0
2011-10-03 10:20:00,82.88,83.05,82.13,82.34,58600.0,58.4436,58.5635,57.9147,58.0628,58600.0
2011-10-03 10:25:00,82.37,83.16,82.13,82.92,44300.0,58.084,58.6411,57.9147,58.4718,44300.0
2011-10-03 10:30:00,83.03,83.15,82.35,82.35,28500.0,58.5494,58.634,58.0699,58.0699,28500.0
2011-10-03 10:35:00,82.41,82.58,82.17,82.58,22800.0,58.1122,58.2321,57.943,58.2321,22800.0
2011-10-03 10:40:00,82.58,82.6,82.0,82.42,21700.0,58.2321,58.2462,57.8231,58.1192,21700.0
2011-10-03 10:45:00,82.38,82.54,82.13,82.3,48900.0,58.091,58.2039,57.9147,58.0346,48900.0
2011-10-03 10:50:00,82.3,82.54,82.0,82.54,23700.0,58.0346,58.2039,57.8231,58.2039,23700.0
2011-10-03 10:55:00,82.54,82.9,82.39,82.68,37100.0,58.2039,58.4577,58.0981,58.3026,37100.0
2011-10-03 11:00:00,82.59,82.63,82.19,82.48,28300.0,58.2391,58.2673,57.9571,58.1616,28300.0
2011-10-03 11:05:00,82.45,82.9,82.25,82.83,42500.0,58.1404,58.4577,57.9994,58.4084,42500.0
2011-10-03 11:10:00,82.86,82.95,82.49,82.69,40200.0,58.4295,58.493,58.1686,58.3096,40200.0
2011-10-03 11:15:00,82.69,83.24,82.61,83.21,51000.0,58.3096,58.6975,58.2532,58.6763,51000.0
2011-10-03 11:20:00,83.23,83.4,82.88,82.93,33000.0,58.6904,58.8103,58.4436,58.4789,33000.0
2011-10-03 11:25:00,82.91,83.12,82.55,83.0,18900.0,58.4648,58.6129,58.2109,58.5282,18900.0
2011-10-03 11:30:00,83.01,83.49,82.85,83.27,25200.0,58.5353,58.8738,58.4225,58.7186,25200.0
2011-10-03 11:35:00,83.28,83.38,82.93,83.38,20900.0,58.7257,58.7962,58.4789,58.7962,20900.0
2011-10-03 11:40:00,83.33,83.41,82.75,82.92,29600.0,58.7609,58.8174,58.3519,58.4718,29600.0
2011-10-03 11:45:00,82.98,83.04,82.76,82.89,11800.0,58.5141,58.5564,58.359,58.4507,11800.0
2011-10-03 11:50:00,82.9,83.42,82.89,83.31,16200.0,58.4577,58.8244,58.4507,58.7468,16200.0
2011-10-03 11:55:00,83.38,83.57,83.31,83.39,17200.0,58.7962,58.9302,58.7468,58.8032,17200.0
2011-10-03 12:00:00,83.41,83.43,82.98,83.12,28600.0,58.8174,58.8315,58.5141,58.6129,28600.0
2011-10-03 12:05:00,83.12,83.38,83.05,83.15,24800.0,58.6129,58.7962,58.5635,58.634,24800.0
2011-10-03 12:10:00,83.03,83.12,82.55,82.63,23800.0,58.5494,58.6129,58.2109,58.2673,23800.0
2011-10-03 12:15:00,82.5,82.59,82.2,82.26,57500.0,58.1757,58.2391,57.9641,58.0064,57500.0
2011-10-03 12:20:00,82.26,82.54,82.08,82.54,14700.0,58.0064,58.2039,57.8795,58.2039,14700.0
2011-10-03 12:25:00,82.54,82.7,82.3,82.33,28500.0,58.2039,58.3167,58.0346,58.0558,28500.0
2011-10-03 12:30:00,82.33,82.33,81.89,81.92,15800.0,58.0558,58.0558,57.7455,57.7667,15800.0
2011-10-03 12:35:00,81.91,82.21,81.75,81.98,51500.0,57.7596,57.9712,57.6468,57.809,51500.0
2011-10-03 12:40:00,82.06,82.16,81.84,81.95,31700.0,57.8654,57.9359,57.7103,57.7878,31700.0
2011-10-03 12:45:00,81.98,82.12,81.57,81.6,12200.0,57.809,57.9077,57.5199,57.541,12200.0
2011-10-03 12:50:00,81.64,81.67,81.36,81.44,17300.0,57.5692,57.5904,57.3718,57.4282,17300.0
2011-10-03 12:55:00,81.37,81.57,81.37,81.57,11400.0,57.3788,57.5199,57.3788,57.5199,11400.0
2011-10-03 13:00:00,81.51,81.51,80.9,80.95,35900.0,57.4775,57.4775,57.0474,57.0827,35900.0
2011-10-03 13:05:00,80.93,81.02,80.8,81.02,21800.0,57.0686,57.132,56.9769,57.132,21800.0
2011-10-03 13:10:00,81.0,81.39,80.95,81.03,21500.0,57.1179,57.3929,57.0827,57.1391,21500.0
2011-10-03 13:15:00,81.0,81.05,80.5,80.67,31700.0,57.1179,57.1532,56.7653,56.8852,31700.0
2011-10-03 13:20:00,80.68,80.76,80.54,80.7,20600.0,56.8923,56.9487,56.7935,56.9064,20600.0
2011-10-03 13:25:00,80.68,80.79,80.42,80.75,23600.0,56.8923,56.9698,56.7089,56.9416,23600.0
2011-10-03 13:30:00,80.81,80.97,80.72,80.79,42800.0,56.9839,57.0968,56.9205,56.9698,42800.0
2011-10-03 13:35:00,80.78,80.98,80.66,80.79,98300.0,56.9628,57.1038,56.8782,56.9698,98300.0
2011-10-03 13:40:00,80.75,81.23,80.75,81.09,32400.0,56.9416,57.2801,56.9416,57.1814,32400.0
2011-10-03 13:45:00,81.07,81.36,81.04,81.05,42000.0,57.1673,57.3718,57.1461,57.1532,42000.0
2011-10-03 13:50:00,81.04,81.26,80.53,80.65,45100.0,57.1461,57.3013,56.7865,56.8711,45100.0
2011-10-03 13:55:00,80.72,81.12,80.65,80.96,48900.0,56.9205,57.2025,56.8711,57.0897,48900.0
2011-10-03 14:00:00,80.96,81.15,80.86,81.12,64700.0,57.0897,57.2237,57.0192,57.2025,64700.0
2011-10-03 14:05:00,81.17,81.65,81.1,81.64,111900.0,57.2378,57.5763,57.1884,57.5692,111900.0
2011-10-03 14:10:00,81.64,81.83,81.4,81.64,77600.0,57.5692,57.7032,57.4,57.5692,77600.0
2011-10-03 14:15:00,81.62,81.66,81.22,81.27,21800.0,57.5551,57.5833,57.2731,57.3083,21800.0
2011-10-03 14:20:00,81.24,81.5,81.1,81.27,25700.0,57.2872,57.4705,57.1884,57.3083,25700.0
2011-10-03 14:25:00,81.2,81.38,80.91,81.1,64500.0,57.2589,57.3859,57.0545,57.1884,64500.0
2011-10-03 14:30:00,81.0,81.23,80.85,81.15,30600.0,57.1179,57.2801,57.0121,57.2237,30600.0
2011-10-03 14:35:00,81.1,81.26,81.01,81.06,32000.0,57.1884,57.3013,57.125,57.1602,32000.0
2011-10-03 14:40:00,81.12,81.32,80.93,81.17,53800.0,57.2025,57.3436,57.0686,57.2378,53800.0
2011-10-03 14:45:00,81.13,81.18,80.89,81.07,67400.0,57.2096,57.2448,57.0403,57.1673,67400.0
2011-10-03 14:50:00,81.06,81.52,81.0,81.01,43000.0,57.1602,57.4846,57.1179,57.125,43000.0
2011-10-03 14:55:00,81.01,81.3,80.89,81.3,58900.0,57.125,57.3295,57.0403,57.3295,58900.0
2011-10-03 15:00:00,81.29,81.51,81.09,81.39,49000.0,57.3224,57.4775,57.1814,57.3929,49000.0
2011-10-03 15:05:00,81.38,81.84,81.23,81.23,38700.0,57.3859,57.7103,57.2801,57.2801,38700.0
2011-10-03 15:10:00,81.3,81.5,81.18,81.25,49100.0,57.3295,57.4705,57.2448,57.2942,49100.0
2011-10-03 15:15:00,81.24,81.49,81.09,81.35,48300.0,57.2872,57.4634,57.1814,57.3647,48300.0
2011-10-03 15:20:00,81.29,81.3,80.9,80.91,64600.0,57.3224,57.3295,57.0474,57.0545,64600.0
2011-10-03 15:25:00,80.99,81.28,80.9,81.06,66400.0,57.1109,57.3154,57.0474,57.1602,66400.0
2011-10-03 15:30:00,81.04,81.33,80.9,81.2,92700.0,57.1461,57.3506,57.0474,57.2589,92700.0
2011-10-03 15:35:00,81.23,81.76,81.1,81.6,83600.0,57.2801,57.6538,57.1884,57.541,83600.0
2011-10-03 15:40:00,81.65,81.75,81.33,81.63,70800.0,57.5763,57.6468,57.3506,57.5622,70800.0
2011-10-03 15:45:00,81.65,82.39,81.53,82.14,107000.0,57.5763,58.0981,57.4917,57.9218,107000.0
2011-10-03 15:50:00,82.12,82.24,81.47,81.47,181200.0,57.9077,57.9923,57.4493,57.4493,181200.0
2011-10-03 15:55:00,81.47,81.65,80.97,80.98,196200.0,57.4493,57.5763,57.0968,57.1038,196200.0
2011-10-04 09:30:00,79.68,80.4,79.68,79.93,152300.0,56.1871,56.6948,56.1871,56.3634,152300.0
2011-10-04 09:35:00,79.92,81.19,79.89,80.97,104800.0,56.3563,57.2519,56.3352,57.0968,104800.0
2011-10-04 09:40:00,80.98,81.32,80.4,80.66,75600.0,57.1038,57.3436,56.6948,56.8782,75600.0
2011-10-04 09:45:00,80.57,81.18,80.21,80.7,105800.0,56.8147,57.2448,56.5608,56.9064,105800.0
2011-10-04 09:50:00,80.71,80.71,79.9,80.05,81800.0,56.9134,56.9134,56.3422,56.448,81800.0
2011-10-04 09:55:00,80.06,80.62,79.53,80.61,132600.0,56.4551,56.85,56.0813,56.8429,132600.0
2011-10-04 10:00:00,80.65,81.08,79.73,79.9,88200.0,56.8711,57.1743,56.2224,56.3422,88200.0
2011-10-04 10:05:00,79.83,81.17,79.61,81.02,108000.0,56.2929,57.2378,56.1377,57.132,108000.0
2011-10-04 10:10:00,80.98,82.18,80.97,81.83,130600.0,57.1038,57.95,57.0968,57.7032,130600.0
2011-10-04 10:15:00,81.72,83.1,81.72,82.35,119500.0,57.6256,58.5988,57.6256,58.0699,119500.0
2011-10-04 10:20:00,82.47,82.47,81.32,81.38,81700.0,58.1545,58.1545,57.3436,57.3859,81700.0
2011-10-04 10:25:00,81.27,81.78,81.13,81.78,62100.0,57.3083,57.6679,57.2096,57.6679,62100.0
2011-10-04 10:30:00,81.75,83.15,81.64,82.58,101500.0,57.6468,58.634,57.5692,58.2321,101500.0
2011-10-04 10:35:00,82.59,82.81,82.12,82.74,73300.0,58.2391,58.3943,57.9077,58.3449,73300.0
2011-10-04 10:40:00,82.77,83.23,82.77,83.18,73200.0,58.366,58.6904,58.366,58.6552,73200.0
2011-10-04 10:45:00,83.21,83.25,82.56,83.23,81100.0,58.6763,58.7045,58.218,58.6904,81100.0
2011-10-04 10:50:00,83.24,83.4,82.33,82.39,93500.0,58.6975,58.8103,58.0558,58.0981,93500.0
2011-10-04 10:55:00,82.42,82.98,82.38,82.77,77600.0,58.1192,58.5141,58.091,58.366,77600.0
2011-10-04 11:00:00,82.8,82.85,82.35,82.84,44700.0,58.3872,58.4225,58.0699,58.4154,44700.0
2011-10-04 11:05:00,82.82,83.74,82.7,83.61,53600.0,58.4013,59.0501,58.3167,58.9584,53600.0
2011-10-04 11:10:00,83.59,83.85,83.38,83.46,54800.0,58.9443,59.1276,58.7962,58.8526,54800.0
2011-10-04 11:15:00,83.48,83.55,82.85,82.88,35900.0,58.8667,58.9161,58.4225,58.4436,35900.0
2011-10-04 11:20:00,82.84,83.1,82.69,82.74,41400.0,58.4154,58.5988,58.3096,58.3449,41400.0
2011-10-04 11:25:00,82.76,83.1,82.55,83.03,38000.0,58.359,58.5988,58.2109,58.5494,38000.0
2011-10-04 11:30:00,83.03,83.05,82.66,82.84,30800.0,58.5494,58.5635,58.2885,58.4154,30800.0
2011-10-04 11:35:00,82.83,82.84,82.35,82.53,29000.0,58.4084,58.4154,58.0699,58.1968,29000.0
2011-10-04 11:40:00,82.53,83.03,82.49,83.03,20400.0,58.1968,58.5494,58.1686,58.5494,20400.0
2011-10-04 11:45:00,82.98,83.16,82.54,83.0,28700.0,58.5141,58.6411,58.2039,58.5282,28700.0
2011-10-04 11:50:00,83.0,83.48,83.0,83.32,53500.0,58.5282,58.8667,58.5282,58.7539,53500.0
2011-10-04 11:55:00,83.37,83.5,82.91,83.3,48100.0,58.7891,58.8808,58.4648,58.7398,48100.0
2011-10-04 12:00:00,83.31,84.0,83.26,84.0,59500.0,58.7468,59.2334,58.7116,59.2334,59500.0
2011-10-04 12:05:00,83.98,84.09,83.67,83.91,44700.0,59.2193,59.2969,59.0007,59.1699,44700.0
2011-10-04 12:10:00,83.82,83.99,83.52,83.99,24000.0,59.1065,59.2263,58.8949,59.2263,24000.0
2011-10-04 12:15:00,84.0,84.08,83.5,83.74,40700.0,59.2334,59.2898,58.8808,59.0501,40700.0
2011-10-04 12:20:00,83.72,84.03,83.6,83.92,32000.0,59.036,59.2545,58.9513,59.177,32000.0
2011-10-04 12:25:00,83.91,83.91,83.17,83.19,32400.0,59.1699,59.1699,58.6481,58.6622,32400.0
2011-10-04 12:30:00,83.21,83.46,83.2,83.31,43400.0,58.6763,58.8526,58.6693,58.7468,43400.0
2011-10-04 12:35:00,83.32,83.74,83.27,83.64,35400.0,58.7539,59.0501,58.7186,58.9795,35400.0
2011-10-04 12:40:00,83.65,83.75,83.43,83.59,38000.0,58.9866,59.0571,58.8315,58.9443,38000.0
2011-10-04 12:45:00,83.63,83.73,83.4,83.57,31400.0,58.9725,59.043,58.8103,58.9302,31400.0
2011-10-04 12:50:00,83.57,83.57,83.33,83.43,54900.0,58.9302,58.9302,58.7609,58.8315,54900.0
2011-10-04 12:55:00,83.44,83.44,82.92,83.04,41000.0,58.8385,58.8385,58.4718,58.5564,41000.0
2011-10-04 13:00:00,83.03,83.25,82.8,82.92,23300.0,58.5494,58.7045,58.3872,58.4718,23300.0
2011-10-04 13:05:00,82.88,83.06,82.58,82.96,30400.0,58.4436,58.5705,58.2321,58.5,30400.0
2011-10-04 13:10:00,83.0,83.0,82.21,82.35,31900.0,58.5282,58.5282,57.9712,58.0699,31900.0
2011-10-04 13:15:00,82.4,82.79,82.4,82.5,20700.0,58.1051,58.3802,58.1051,58.1757,20700.0
2011-10-04 13:20:00,82.49,82.59,82.17,82.59,38100.0,58.1686,58.2391,57.943,58.2391,38100.0
2011-10-04 13:25:00,82.56,82.61,82.1,82.13,42600.0,58.218,58.2532,57.8936,57.9147,42600.0
2011-10-04 13:30:00,82.18,82.55,82.1,82.41,23100.0,57.95,58.2109,57.8936,58.1122,23100.0
2011-10-04 13:35:00,82.42,82.59,82.11,82.15,33100.0,58.1192,58.2391,57.9006,57.9288,33100.0
2011-10-04 13:40:00,82.19,82.19,81.84,81.94,34800.0,57.9571,57.9571,57.7103,57.7808,34800.0
2011-10-04 13:45:00,81.85,82.12,81.75,82.05,24500.0,57.7173,57.9077,57.6468,57.8583,24500.0
2011-10-04 13:50:00,82.07,82.23,81.81,81.89,29900.0,57.8724,57.9853,57.6891,57.7455,29900.0
2011-10-04 13:55:00,81.89,82.0,81.54,81.59,24600.0,57.7455,57.8231,57.4987,57.534,24600.0
2011-10-04 14:00:00,81.57,81.84,81.57,81.6,34200.0,57.5199,57.7103,57.5199,57.541,34200.0
2011-10-04 14:05:00,81.6,81.82,81.03,81.09,41400.0,57.541,57.6961,57.1391,57.1814,41400.0
2011-10-04 14:10:00,81.08,81.1,80.8,80.82,37800.0,57.1743,57.1884,56.9769,56.991,37800.0
2011-10-04 14:15:00,80.83,80.98,80.62,80.64,46200.0,56.998,57.1038,56.85,56.8641,46200.0
2011-10-04 14:20:00,80.65,80.91,80.5,80.87,93600.0,56.8711,57.0545,56.7653,57.0262,93600.0
2011-10-04 14:25:00,80.92,81.42,80.91,81.37,43700.0,57.0615,57.4141,57.0545,57.3788,43700.0
2011-10-04 14:30:00,81.37,82.0,81.36,82.0,84600.0,57.3788,57.8231,57.3718,57.8231,84600.0
2011-10-04 14:35:00,82.0,82.15,81.53,81.58,29500.0,57.8231,57.9288,57.4917,57.5269,29500.0
2011-10-04 14:40:00,81.59,81.66,80.85,81.23,50100.0,57.534,57.5833,57.0121,57.2801,50100.0
2011-10-04 14:45:00,81.2,81.37,81.0,81.29,54800.0,57.2589,57.3788,57.1179,57.3224,54800.0
2011-10-04 14:50:00,81.35,81.35,80.47,80.5,46300.0,57.3647,57.3647,56.7442,56.7653,46300.0
2011-10-04 14:55:00,80.56,80.99,80.53,80.64,61300.0,56.8076,57.1109,56.7865,56.8641,61300.0
2011-10-04 15:00:00,80.61,81.01,80.61,80.82,53600.0,56.8429,57.125,56.8429,56.991,53600.0
2011-10-04 15:05:00,80.76,80.93,80.29,80.35,50100.0,56.9487,57.0686,56.6173,56.6596,50100.0
2011-10-04 15:10:00,80.3,80.55,80.12,80.53,60500.0,56.6243,56.8006,56.4974,56.7865,60500.0
2011-10-04 15:15:00,80.45,80.72,80.12,80.62,60100.0,56.7301,56.9205,56.4974,56.85,60100.0
2011-10-04 15:20:00,80.69,81.31,80.49,81.14,64900.0,56.8993,57.3365,56.7583,57.2166,64900.0
2011-10-04 15:25:00,81.17,82.07,81.09,81.76,67700.0,57.2378,57.8724,57.1814,57.6538,67700.0
2011-10-04 15:30:00,81.72,82.47,81.67,82.05,97800.0,57.6256,58.1545,57.5904,57.8583,97800.0
2011-10-04 15:35:00,81.99,82.69,81.9,82.5,103900.0,57.816,58.3096,57.7526,58.1757,103900.0
2011-10-04 15:40:00,82.47,83.56,82.09,83.55,133800.0,58.1545,58.9231,57.8865,58.9161,133800.0
2011-10-04 15:45:00,83.55,83.68,83.06,83.68,175300.0,58.9161,59.0077,58.5705,59.0077,175300.0
2011-10-04 15:50:00,83.68,84.23,83.58,84.13,188900.0,59.0077,59.3956,58.9372,59.3251,188900.0
2011-10-04 15:55:00,84.18,85.5,84.06,85.15,300900.0,59.3603,60.2911,59.2757,60.0443,300900.0
2011-10-05 09:30:00,85.16,85.8,85.0,85.41,119500.0,60.0514,60.5027,59.9386,60.2277,119500.0
2011-10-05 09:35:00,85.34,85.98,84.5,85.72,122600.0,60.1783,60.6296,59.586,60.4463,122600.0
2011-10-05 09:40:00,85.99,87.52,85.61,86.44,178700.0,60.6367,61.7156,60.3687,60.954,178700.0
2011-10-05 09:45:00,86.2,86.26,85.24,85.86,55400.0,60.7847,60.8271,60.1078,60.545,55400.0
2011-10-05 09:50:00,85.86,86.21,85.41,85.85,48800.0,60.545,60.7918,60.2277,60.5379,48800.0
2011-10-05 09:55:00,85.85,86.2,85.45,85.5,33600.0,60.5379,60.7847,60.2559,60.2911,33600.0
2011-10-05 10:00:00,85.46,86.79,85.14,86.76,73900.0,60.2629,61.2008,60.0373,61.1796,73900.0
2011-10-05 10:05:00,86.66,86.99,86.54,86.6,67000.0,61.1091,61.3418,61.0245,61.0668,67000.0
2011-10-05 10:10:00,86.59,86.84,86.09,86.41,71600.0,61.0598,61.236,60.7072,60.9328,71600.0
2011-10-05 10:15:00,86.41,86.76,86.35,86.44,31300.0,60.9328,61.1796,60.8905,60.954,31300.0
2011-10-05 10:20:00,86.44,86.99,86.23,86.86,62300.0,60.954,61.3418,60.8059,61.2502,62300.0
2011-10-05 10:25:00,86.87,86.93,86.5,86.59,63500.0,61.2572,61.2995,60.9963,61.0598,63500.0
2011-10-05 10:30:00,86.61,87.0,86.58,87.0,63400.0,61.0739,61.3489,61.0527,61.3489,63400.0
2011-10-05 10:35:00,87.0,87.59,86.95,87.36,86000.0,61.3489,61.7649,61.3136,61.6027,86000.0
2011-10-05 10:40:00,87.34,87.66,86.97,87.37,38200.0,61.5886,61.8143,61.3277,61.6098,38200.0
2011-10-05 10:45:00,87.37,87.59,86.81,87.36,44000.0,61.6098,61.7649,61.2149,61.6027,44000.0
2011-10-05 10:50:00,87.31,87.55,87.06,87.52,26100.0,61.5675,61.7367,61.3912,61.7156,26100.0
2011-10-05 10:55:00,87.47,87.75,87.33,87.51,17400.0,61.6803,61.8777,61.5816,61.7085,17400.0
2011-10-05 11:00:00,87.6,87.67,87.14,87.31,23700.0,61.772,61.8213,61.4476,61.5675,23700.0
2011-10-05 11:05:00,87.3,87.54,86.94,87.1,46800.0,61.5604,61.7297,61.3066,61.4194,46800.0
2011-10-05 11:10:00,87.03,87.2,86.85,86.9,11600.0,61.37,61.4899,61.2431,61.2784,11600.0
2011-10-05 11:15:00,86.85,87.0,86.75,86.78,35400.0,61.2431,61.3489,61.1726,61.1937,35400.0
2011-10-05 11:20:00,86.78,87.33,86.78,87.33,14400.0,61.1937,61.5816,61.1937,61.5816,14400.0
2011-10-05 11:25:00,87.27,87.61,87.21,87.31,33800.0,61.5393,61.779,61.497,61.5675,33800.0
2011-10-05 11:30:00,87.34,87.66,87.31,87.44,24600.0,61.5886,61.8143,61.5675,61.6591,24600.0
2011-10-05 11:35:00,87.47,87.9,87.44,87.7,37200.0,61.6803,61.9835,61.6591,61.8425,37200.0
2011-10-05 11:40:00,87.7,87.78,87.37,87.45,32400.0,61.8425,61.8989,61.6098,61.6662,32400.0
2011-10-05 11:45:00,87.45,87.75,87.3,87.63,36700.0,61.6662,61.8777,61.5604,61.7931,36700.0
2011-10-05 11:50:00,87.68,87.88,87.62,87.84,29700.0,61.8284,61.9694,61.7861,61.9412,29700.0
2011-10-05 11:55:00,87.85,87.85,87.43,87.49,31800.0,61.9483,61.9483,61.6521,61.6944,31800.0
2011-10-05 12:00:00,87.53,87.7,87.2,87.22,32500.0,61.7226,61.8425,61.4899,61.504,32500.0
2011-10-05 12:05:00,87.22,87.48,87.0,87.04,31100.0,61.504,61.6873,61.3489,61.3771,31100.0
2011-10-05 12:10:00,87.05,87.45,87.01,87.28,14900.0,61.3841,61.6662,61.3559,61.5463,14900.0
2011-10-05 12:15:00,87.28,87.36,86.76,86.77,23100.0,61.5463,61.6027,61.1796,61.1867,23100.0
2011-10-05 12:20:00,86.78,86.9,86.62,86.9,17500.0,61.1937,61.2784,61.0809,61.2784,17500.0
2011-10-05 12:25:00,86.87,86.94,86.62,86.67,25400.0,61.2572,61.3066,61.0809,61.1162,25400.0
2011-10-05 12:30:00,86.65,86.67,86.41,86.65,39800.0,61.1021,61.1162,60.9328,61.1021,39800.0
2011-10-05 12:35:00,86.58,86.73,86.27,86.31,14400.0,61.0527,61.1585,60.8341,60.8623,14400.0
2011-10-05 12:40:00,86.31,86.71,86.15,86.51,17100.0,60.8623,61.1444,60.7495,61.0033,17100.0
2011-10-05 12:45:00,86.32,86.66,86.21,86.58,9200.0,60.8694,61.1091,60.7918,61.0527,9200.0
2011-10-05 12:50:00,86.54,86.77,86.47,86.62,20300.0,61.0245,61.1867,60.9751,61.0809,20300.0
2011-10-05 12:55:00,86.65,86.72,86.34,86.64,16400.0,61.1021,61.1514,60.8835,61.095,16400.0
2011-10-05 13:00:00,86.65,87.05,86.62,87.01,14300.0,61.1021,61.3841,61.0809,61.3559,14300.0
2011-10-05 13:05:00,86.99,87.64,86.99,87.62,57300.0,61.3418,61.8002,61.3418,61.7861,57300.0
2011-10-05 13:10:00,87.52,87.57,87.22,87.29,108700.0,61.7156,61.7508,61.504,61.5534,108700.0
2011-10-05 13:15:00,87.29,88.0,87.29,87.87,65800.0,61.5534,62.054,61.5534,61.9624,65800.0
2011-10-05 13:20:00,87.83,87.92,87.57,87.57,30700.0,61.9342,61.9976,61.7508,61.7508,30700.0
2011-10-05 13:25:00,87.63,87.81,87.45,87.59,11700.0,61.7931,61.9201,61.6662,61.7649,11700.0
2011-10-05 13:30:00,87.62,88.1,87.55,88.03,38700.0,61.7861,62.1245,61.7367,62.0752,38700.0
2011-10-05 13:35:00,88.06,88.1,87.58,87.74,23900.0,62.0963,62.1245,61.7579,61.8707,23900.0
2011-10-05 13:40:00,87.8,88.08,87.71,87.98,26700.0,61.913,62.1104,61.8495,62.0399,26700.0
2011-10-05 13:45:00,87.98,88.25,87.98,88.16,23200.0,62.0399,62.2303,62.0399,62.1669,23200.0
2011-10-05 13:50:00,88.24,88.6,88.13,88.58,40700.0,62.2233,62.4771,62.1457,62.463,40700.0
2011-10-05 13:55:00,88.6,88.65,88.36,88.49,38000.0,62.4771,62.5124,62.3079,62.3996,38000.0
2011-10-05 14:00:00,88.52,88.77,88.38,88.39,45100.0,62.4207,62.597,62.322,62.329,45100.0
2011-10-05 14:05:00,88.35,88.4,88.01,88.11,19300.0,62.3008,62.3361,62.0611,62.1316,19300.0
2011-10-05 14:10:00,88.06,88.11,87.89,88.03,16200.0,62.0963,62.1316,61.9765,62.0752,16200.0
2011-10-05 14:15:00,88.03,88.38,87.99,88.3,23400.0,62.0752,62.322,62.047,62.2656,23400.0
2011-10-05 14:20:00,88.33,88.37,88.06,88.18,39400.0,62.2867,62.3149,62.0963,62.181,39400.0
2011-10-05 14:25:00,88.16,88.29,88.02,88.05,31000.0,62.1669,62.2585,62.0681,62.0893,31000.0
2011-10-05 14:30:00,88.06,88.12,87.5,87.61,33600.0,62.0963,62.1387,61.7015,61.779,33600.0
2011-10-05 14:35:00,87.63,87.65,87.21,87.5,24900.0,61.7931,61.8072,61.497,61.7015,24900.0
2011-10-05 14:40:00,87.51,87.76,87.47,87.65,16700.0,61.7085,61.8848,61.6803,61.8072,16700.0
2011-10-05 14:45:00,87.68,88.2,87.63,88.01,32900.0,61.8284,62.1951,61.7931,62.0611,32900.0
2011-10-05 14:50:00,88.08,88.21,87.95,88.14,28300.0,62.1104,62.2021,62.0188,62.1528,28300.0
2011-10-05 14:55:00,88.14,88.2,87.74,87.8,38500.0,62.1528,62.1951,61.8707,61.913,38500.0
2011-10-05 15:00:00,87.78,87.86,87.26,87.66,30200.0,61.8989,61.9553,61.5322,61.8143,30200.0
2011-10-05 15:05:00,87.67,88.02,87.49,87.72,33700.0,61.8213,62.0681,61.6944,61.8566,33700.0
2011-10-05 15:10:00,87.72,88.11,87.64,88.08,39200.0,61.8566,62.1316,61.8002,62.1104,39200.0
2011-10-05 15:15:00,88.06,88.32,87.88,88.17,140400.0,62.0963,62.2797,61.9694,62.1739,140400.0
2011-10-05 15:20:00,88.23,88.28,87.64,87.71,46600.0,62.2162,62.2515,61.8002,61.8495,46600.0
2011-10-05 15:25:00,87.71,88.19,87.71,87.99,46000.0,61.8495,62.188,61.8495,62.047,46000.0
2011-10-05 15:30:00,88.01,88.36,87.97,88.17,120700.0,62.0611,62.3079,62.0329,62.1739,120700.0
2011-10-05 15:35:00,88.18,88.57,88.15,88.5,50100.0,62.181,62.456,62.1598,62.4066,50100.0
2011-10-05 15:40:00,88.52,88.52,88.14,88.27,78700.0,62.4207,62.4207,62.1528,62.2444,78700.0
2011-10-05 15:45:00,88.31,88.35,87.61,87.66,90800.0,62.2726,62.3008,61.779,61.8143,90800.0
2011-10-05 15:50:00,87.67,88.3,87.66,88.24,86800.0,61.8213,62.2656,61.8143,62.2233,86800.0
2011-10-05 15:55:00,88.2,88.4,88.2,88.25,184100.0,62.1951,62.3361,62.1951,62.2303,184100.0
2011-10-06 09:30:00,88.48,89.0,88.22,88.78,115000.0,62.3925,62.7592,62.2092,62.6041,115000.0
2011-10-06 09:35:00,88.9,88.95,88.01,88.42,71200.0,62.6887,62.7239,62.0611,62.3502,71200.0
2011-10-06 09:40:00,88.49,89.03,88.14,88.57,60300.0,62.3996,62.7803,62.1528,62.456,60300.0
2011-10-06 09:45:00,88.53,88.76,87.78,87.81,70500.0,62.4278,62.59,61.8989,61.9201,70500.0
2011-10-06 09:50:00,87.92,87.98,87.14,87.84,89800.0,61.9976,62.0399,61.4476,61.9412,89800.0
2011-10-06 09:55:00,87.84,87.89,87.12,87.55,54000.0,61.9412,61.9765,61.4335,61.7367,54000.0
2011-10-06 10:00:00,87.56,88.02,87.0,88.01,54900.0,61.7438,62.0681,61.3489,62.0611,54900.0
2011-10-06 10:05:00,88.08,88.64,87.98,88.39,36700.0,62.1104,62.5053,62.0399,62.329,36700.0
2011-10-06 10:10:00,88.39,88.93,88.34,88.88,56600.0,62.329,62.7098,62.2938,62.6746,56600.0
2011-10-06 10:15:00,88.91,88.95,88.61,88.65,37000.0,62.6957,62.7239,62.4842,62.5124,37000.0
2011-10-06 10:20:00,88.65,89.24,88.65,89.08,33100.0,62.5124,62.9284,62.5124,62.8156,33100.0
2011-10-06 10:25:00,89.08,89.19,88.83,88.92,33500.0,62.8156,62.8932,62.6393,62.7028,33500.0
2011-10-06 10:30:00,89.04,89.49,88.99,89.47,36500.0,62.7874,63.1047,62.7521,63.0906,36500.0
2011-10-06 10:35:00,89.49,89.52,89.1,89.14,54900.0,63.1047,63.1259,62.8297,62.8579,54900.0
2011-10-06 10:40:00,89.16,89.16,88.8,88.92,34000.0,62.872,62.872,62.6182,62.7028,34000.0
2011-10-06 10:45:00,88.93,89.02,88.4,88.41,45600.0,62.7098,62.7733,62.3361,62.3431,45600.0
2011-10-06 10:50:00,88.41,88.77,88.19,88.7,42400.0,62.3431,62.597,62.188,62.5476,42400.0
2011-10-06 10:55:00,88.78,88.92,88.39,88.49,27700.0,62.6041,62.7028,62.329,62.3996,27700.0
2011-10-06 11:00:00,88.51,88.8,88.33,88.57,32400.0,62.4137,62.6182,62.2867,62.456,32400.0
2011-10-06 11:05:00,88.58,88.8,88.37,88.79,21400.0,62.463,62.6182,62.3149,62.6111,21400.0
2011-10-06 11:10:00,88.82,88.93,88.7,88.83,28100.0,62.6323,62.7098,62.5476,62.6393,28100.0
2011-10-06 11:15:00,88.93,89.14,88.92,88.96,20400.0,62.7098,62.8579,62.7028,62.731,20400.0
2011-10-06 11:20:00,88.88,88.98,88.64,88.87,30300.0,62.6746,62.7451,62.5053,62.6675,30300.0
2011-10-06 11:25:00,88.93,89.36,88.87,89.33,22200.0,62.7098,63.013,62.6675,62.9919,22200.0
2011-10-06 11:30:00,89.35,89.5,89.22,89.39,18100.0,63.006,63.1118,62.9143,63.0342,18100.0
2011-10-06 11:35:00,89.39,89.75,89.3,89.75,22000.0,63.0342,63.2881,62.9707,63.2881,22000.0
2011-10-06 11:40:00,89.75,90.0,89.64,89.98,40700.0,63.2881,63.4644,63.2105,63.4502,40700.0
2011-10-06 11:45:00,89.93,90.08,89.67,89.7,37300.0,63.415,63.5208,63.2316,63.2528,37300.0
2011-10-06 11:50:00,89.78,89.96,89.44,89.49,24600.0,63.3092,63.4361,63.0695,63.1047,24600.0
2011-10-06 11:55:00,89.56,90.06,89.5,90.0,25400.0,63.1541,63.5067,63.1118,63.4644,25400.0
2011-10-06 12:00:00,89.99,90.09,89.76,89.87,9600.0,63.4573,63.5278,63.2951,63.3727,9600.0
2011-10-06 12:05:00,89.87,89.9,89.53,89.57,21500.0,63.3727,63.3938,63.1329,63.1611,21500.0
2011-10-06 12:10:00,89.59,89.9,89.54,89.81,17900.0,63.1752,63.3938,63.14,63.3304,17900.0
2011-10-06 12:15:00,89.81,90.04,89.61,90.04,50500.0,63.3304,63.4926,63.1893,63.4926,50500.0
2011-10-06 12:20:00,90.04,90.3,90.01,90.22,22300.0,63.4926,63.6759,63.4714,63.6195,22300.0
2011-10-06 12:25:00,90.23,90.23,89.99,90.2,33300.0,63.6265,63.6265,63.4573,63.6054,33300.0
2011-10-06 12:30:00,90.2,90.25,90.02,90.14,19000.0,63.6054,63.6406,63.4785,63.5631,19000.0
2011-10-06 12:35:00,90.1,90.19,90.03,90.06,40300.0,63.5349,63.5983,63.4855,63.5067,40300.0
2011-10-06 12:40:00,90.12,90.15,89.61,89.76,35200.0,63.549,63.5701,63.1893,63.2951,35200.0
2011-10-06 12:45:00,89.75,89.77,89.37,89.77,15400.0,63.2881,63.3022,63.0201,63.3022,15400.0
2011-10-06 12:50:00,89.77,89.78,89.46,89.55,32800.0,63.3022,63.3092,63.0836,63.147,32800.0
2011-10-06 12:55:00,89.56,89.6,89.3,89.4,26900.0,63.1541,63.1823,62.9707,63.0413,26900.0
2011-10-06 13:00:00,89.4,89.48,89.12,89.16,14000.0,63.0413,63.0977,62.8438,62.872,14000.0
2011-10-06 13:05:00,89.16,89.44,88.97,89.4,20800.0,62.872,63.0695,62.738,63.0413,20800.0
2011-10-06 13:10:00,89.36,89.64,89.36,89.5,11100.0,63.013,63.2105,63.013,63.1118,11100.0
2011-10-06 13:15:00,89.58,89.58,89.29,89.43,13200.0,63.1682,63.1682,62.9637,63.0624,13200.0
2011-10-06 13:20:00,89.43,89.75,89.35,89.58,20900.0,63.0624,63.2881,63.006,63.1682,20900.0
2011-10-06 13:25:00,89.58,89.68,89.15,89.18,26800.0,63.1682,63.2387,62.865,62.8861,26800.0
2011-10-06 13:30:00,89.13,89.35,89.05,89.17,17500.0,62.8509,63.006,62.7945,62.8791,17500.0
2011-10-06 13:35:00,89.07,89.07,88.72,88.72,22500.0,62.8086,62.8086,62.5617,62.5617,22500.0
2011-10-06 13:40:00,88.69,88.94,88.5,88.61,31200.0,62.5406,62.7169,62.4066,62.4842,31200.0
2011-10-06 13:45:00,88.61,89.07,88.61,88.99,35300.0,62.4842,62.8086,62.4842,62.7521,35300.0
2011-10-06 13:50:00,89.07,89.29,89.04,89.2,10300.0,62.8086,62.9637,62.7874,62.9002,10300.0
2011-10-06 13:55:00,89.23,89.32,88.86,89.09,14000.0,62.9214,62.9848,62.6605,62.8227,14000.0
2011-10-06 14:00:00,89.1,89.34,88.93,89.28,24100.0,62.8297,62.9989,62.7098,62.9566,24100.0
2011-10-06 14:05:00,89.26,89.6,89.26,89.57,27000.0,62.9425,63.1823,62.9425,63.1611,27000.0
2011-10-06 14:10:00,89.6,89.6,89.38,89.42,19800.0,63.1823,63.1823,63.0272,63.0554,19800.0
2011-10-06 14:15:00,89.4,89.62,89.4,89.56,13700.0,63.0413,63.1964,63.0413,63.1541,13700.0
2011-10-06 14:20:00,89.6,89.76,89.47,89.73,43900.0,63.1823,63.2951,63.0906,63.274,43900.0
2011-10-06 14:25:00,89.73,89.73,89.54,89.63,7400.0,63.274,63.274,63.14,63.2034,7400.0
2011-10-06 14:30:00,89.63,89.77,89.14,89.21,18900.0,63.2034,63.3022,62.8579,62.9073,18900.0
2011-10-06 14:35:00,89.22,89.56,89.12,89.37,28100.0,62.9143,63.1541,62.8438,63.0201,28100.0
2011-10-06 14:40:00,89.34,89.63,89.28,89.63,12800.0,62.9989,63.2034,62.9566,63.2034,12800.0
2011-10-06 14:45:00,89.58,89.73,89.46,89.56,19200.0,63.1682,63.274,63.0836,63.1541,19200.0
2011-10-06 14:50:00,89.57,89.69,89.29,89.6,15900.0,63.1611,63.2458,62.9637,63.1823,15900.0
2011-10-06 14:55:00,89.61,89.64,89.43,89.57,32600.0,63.1893,63.2105,63.0624,63.1611,32600.0
2011-10-06 15:00:00,89.57,89.63,89.29,89.47,13300.0,63.1611,63.2034,62.9637,63.0906,13300.0
2011-10-06 15:05:00,89.49,89.8,89.46,89.75,29400.0,63.1047,63.3233,63.0836,63.2881,29400.0
2011-10-06 15:10:00,89.79,89.9,89.33,89.33,25600.0,63.3163,63.3938,62.9919,62.9919,25600.0
2011-10-06 15:15:00,89.32,89.45,89.04,89.09,74700.0,62.9848,63.0765,62.7874,62.8227,74700.0
2011-10-06 15:20:00,89.1,89.19,88.78,88.78,84000.0,62.8297,62.8932,62.6041,62.6041,84000.0
2011-10-06 15:25:00,88.76,89.31,88.76,88.83,58700.0,62.59,62.9778,62.59,62.6393,58700.0
2011-10-06 15:30:00,88.79,89.23,88.7,88.82,63300.0,62.6111,62.9214,62.5476,62.6323,63300.0
2011-10-06 15:35:00,88.85,89.39,88.71,89.29,52100.0,62.6534,63.0342,62.5547,62.9637,52100.0
2011-10-06 15:40:00,89.32,89.95,89.19,89.85,64600.0,62.9848,63.4291,62.8932,63.3586,64600.0
2011-10-06 15:45:00,89.84,89.97,89.54,89.68,71200.0,63.3515,63.4432,63.14,63.2387,71200.0
2011-10-06 15:50:00,89.66,89.86,89.54,89.8,77100.0,63.2246,63.3656,63.14,63.3233,77100.0
2011-10-06 15:55:00,89.82,90.05,89.7,90.01,142100.0,63.3374,63.4996,63.2528,63.4714,142100.0
2011-10-07 09:30:00,91.27,91.45,90.57,90.75,89000.0,64.3599,64.4868,63.8663,63.9932,89000.0
2011-10-07 09:35:00,90.75,91.37,90.75,90.9,82500.0,63.9932,64.4304,63.9932,64.099,82500.0
2011-10-07 09:40:00,90.8,91.31,90.16,91.04,73500.0,64.0285,64.3881,63.5772,64.1977,73500.0
2011-10-07 09:45:00,91.04,91.04,90.15,90.3,88000.0,64.1977,64.1977,63.5701,63.6759,88000.0
2011-10-07 09:50:00,90.2,90.44,89.86,90.1,94100.0,63.6054,63.7746,63.3656,63.5349,94100.0
2011-10-07 09:55:00,90.05,90.39,90.0,90.26,82100.0,63.4996,63.7394,63.4644,63.6477,82100.0
2011-10-07 10:00:00,90.19,90.5,89.87,90.46,92000.0,63.5983,63.8169,63.3727,63.7887,92000.0
2011-10-07 10:05:00,90.42,90.5,89.91,90.34,82400.0,63.7605,63.8169,63.4009,63.7041,82400.0
2011-10-07 10:10:00,90.26,90.66,90.05,90.61,57300.0,63.6477,63.9298,63.4996,63.8945,57300.0
2011-10-07 10:15:00,90.71,91.28,90.69,91.27,68200.0,63.965,64.367,63.9509,64.3599,68200.0
2011-10-07 10:20:00,91.19,91.35,90.85,91.35,31500.0,64.3035,64.4163,64.0637,64.4163,31500.0
2011-10-07 10:25:00,91.35,91.45,91.11,91.35,49200.0,64.4163,64.4868,64.2471,64.4163,49200.0
2011-10-07 10:30:00,91.35,91.57,91.09,91.13,40900.0,64.4163,64.5715,64.233,64.2612,40900.0
2011-10-07 10:35:00,91.06,91.06,90.63,90.93,34800.0,64.2118,64.2118,63.9086,64.1201,34800.0
2011-10-07 10:40:00,90.86,91.34,90.83,91.17,39700.0,64.0708,64.4093,64.0496,64.2894,39700.0
2011-10-07 10:45:00,91.15,91.33,90.56,90.56,79600.0,64.2753,64.4022,63.8592,63.8592,79600.0
2011-10-07 10:50:00,90.56,90.92,90.34,90.47,47000.0,63.8592,64.1131,63.7041,63.7958,47000.0
2011-10-07 10:55:00,90.4,90.48,90.0,90.14,33200.0,63.7464,63.8028,63.4644,63.5631,33200.0
2011-10-07 11:00:00,90.11,90.15,89.75,89.84,32700.0,63.5419,63.5701,63.2881,63.3515,32700.0
2011-10-07 11:05:00,89.81,90.24,89.7,90.05,35700.0,63.3304,63.6336,63.2528,63.4996,35700.0
2011-10-07 11:10:00,90.13,90.15,89.61,89.7,35000.0,63.556,63.5701,63.1893,63.2528,35000.0
2011-10-07 11:15:00,89.63,89.92,89.63,89.75,7400.0,63.2034,63.4079,63.2034,63.2881,7400.0
2011-10-07 11:20:00,89.72,89.8,89.27,89.8,29200.0,63.2669,63.3233,62.9496,63.3233,29200.0
2011-10-07 11:25:00,89.8,90.1,89.79,89.94,15900.0,63.3233,63.5349,63.3163,63.422,15900.0
2011-10-07 11:30:00,90.05,90.1,89.78,89.8,35100.0,63.4996,63.5349,63.3092,63.3233,35100.0
2011-10-07 11:35:00,89.8,89.84,89.55,89.72,19700.0,63.3233,63.3515,63.147,63.2669,19700.0
2011-10-07 11:40:00,89.8,90.35,89.79,90.18,26900.0,63.3233,63.7112,63.3163,63.5913,26900.0
2011-10-07 11:45:00,90.15,90.34,89.94,90.05,22800.0,63.5701,63.7041,63.422,63.4996,22800.0
2011-10-07 11:50:00,90.08,90.28,89.96,90.28,16100.0,63.5208,63.6618,63.4361,63.6618,16100.0
2011-10-07 11:55:00,90.31,90.4,90.09,90.4,21800.0,63.683,63.7464,63.5278,63.7464,21800.0
2011-10-07 12:00:00,90.4,90.49,89.56,90.19,55000.0,63.7464,63.8099,63.1541,63.5983,55000.0
2011-10-07 12:05:00,90.19,90.5,90.08,90.49,49300.0,63.5983,63.8169,63.5208,63.8099,49300.0
2011-10-07 12:10:00,90.5,90.5,89.83,90.36,32200.0,63.8169,63.8169,63.3445,63.7182,32200.0
2011-10-07 12:15:00,90.41,90.42,89.3,89.41,56100.0,63.7535,63.7605,62.9707,63.0483,56100.0
2011-10-07 12:20:00,89.44,89.84,89.27,89.7,56000.0,63.0695,63.3515,62.9496,63.2528,56000.0
2011-10-07 12:25:00,89.57,90.0,89.26,90.0,32500.0,63.1611,63.4644,62.9425,63.4644,32500.0
2011-10-07 12:30:00,89.96,90.08,89.53,89.88,76800.0,63.4361,63.5208,63.1329,63.3797,76800.0
2011-10-07 12:35:00,89.84,90.25,89.74,89.9,48000.0,63.3515,63.6406,63.281,63.3938,48000.0
2011-10-07 12:40:00,89.9,89.99,89.46,89.46,28500.0,63.3938,63.4573,63.0836,63.0836,28500.0
2011-10-07 12:45:00,89.41,90.15,89.36,90.08,29700.0,63.0483,63.5701,63.013,63.5208,29700.0
2011-10-07 12:50:00,90.04,90.08,89.41,89.54,34700.0,63.4926,63.5208,63.0483,63.14,34700.0
2011-10-07 12:55:00,89.63,89.68,89.27,89.53,18200.0,63.2034,63.2387,62.9496,63.1329,18200.0
2011-10-07 13:00:00,89.4,89.69,89.35,89.52,27900.0,63.0413,63.2458,63.006,63.1259,27900.0
2011-10-07 13:05:00,89.57,89.6,89.3,89.46,25700.0,63.1611,63.1823,62.9707,63.0836,25700.0
2011-10-07 13:10:00,89.43,89.63,89.25,89.63,36300.0,63.0624,63.2034,62.9355,63.2034,36300.0
2011-10-07 13:15:00,89.64,89.72,89.38,89.38,14800.0,63.2105,63.2669,63.0272,63.0272,14800.0
2011-10-07 13:20:00,89.48,89.57,89.33,89.54,9000.0,63.0977,63.1611,62.9919,63.14,9000.0
2011-10-07 13:25:00,89.61,89.98,89.6,89.95,40500.0,63.1893,63.4502,63.1823,63.4291,40500.0
2011-10-07 13:30:00,89.91,89.94,89.75,89.76,17200.0,63.4009,63.422,63.2881,63.2951,17200.0
2011-10-07 13:35:00,89.78,89.81,89.47,89.51,6400.0,63.3092,63.3304,63.0906,63.1188,6400.0
2011-10-07 13:40:00,89.5,89.54,89.25,89.31,16200.0,63.1118,63.14,62.9355,62.9778,16200.0
2011-10-07 13:45:00,89.31,89.93,89.31,89.76,22300.0,62.9778,63.415,62.9778,63.2951,22300.0
2011-10-07 13:50:00,89.82,89.82,89.64,89.79,10300.0,63.3374,63.3374,63.2105,63.3163,10300.0
2011-10-07 13:55:00,89.72,90.3,89.69,90.06,31200.0,63.2669,63.6759,63.2458,63.5067,31200.0
2011-10-07 14:00:00,90.06,90.54,90.06,90.54,23600.0,63.5067,63.8451,63.5067,63.8451,23600.0
2011-10-07 14:05:00,90.54,90.58,90.28,90.48,26400.0,63.8451,63.8733,63.6618,63.8028,26400.0
2011-10-07 14:10:00,90.45,90.5,89.93,90.03,22200.0,63.7817,63.8169,63.415,63.4855,22200.0
2011-10-07 14:15:00,89.96,90.31,89.89,90.15,18800.0,63.4361,63.683,63.3868,63.5701,18800.0
2011-10-07 14:20:00,90.2,90.92,90.18,90.61,31600.0,63.6054,64.1131,63.5913,63.8945,31600.0
2011-10-07 14:25:00,90.65,90.91,90.17,90.17,19900.0,63.9227,64.106,63.5842,63.5842,19900.0
2011-10-07 14:30:00,90.19,90.59,90.13,90.44,16800.0,63.5983,63.8804,63.556,63.7746,16800.0
2011-10-07 14:35:00,90.44,90.82,90.37,90.55,24000.0,63.7746,64.0426,63.7253,63.8522,24000.0
2011-10-07 14:40:00,90.55,90.55,90.04,90.04,30000.0,63.8522,63.8522,63.4926,63.4926,30000.0
2011-10-07 14:45:00,90.06,90.46,90.04,90.27,28800.0,63.5067,63.7887,63.4926,63.6547,28800.0
2011-10-07 14:50:00,90.29,90.47,90.19,90.45,24400.0,63.6688,63.7958,63.5983,63.7817,24400.0
2011-10-07 14:55:00,90.37,90.74,90.32,90.59,29400.0,63.7253,63.9862,63.69,63.8804,29400.0
2011-10-07 15:00:00,90.56,90.6,90.22,90.33,29500.0,63.8592,63.8874,63.6195,63.6971,29500.0
2011-10-07 15:05:00,90.33,90.61,90.29,90.52,19500.0,63.6971,63.8945,63.6688,63.831,19500.0
2011-10-07 15:10:00,90.52,90.75,90.33,90.65,30900.0,63.831,63.9932,63.6971,63.9227,30900.0
2011-10-07 15:15:00,90.67,91.04,90.62,90.79,42600.0,63.9368,64.1977,63.9016,64.0214,42600.0
2011-10-07 15:20:00,90.81,91.3,90.81,91.27,60300.0,64.0355,64.3811,64.0355,64.3599,60300.0
2011-10-07 15:25:00,91.26,91.45,91.06,91.4,58000.0,64.3529,64.4868,64.2118,64.4516,58000.0
2011-10-07 15:30:00,91.36,91.49,91.29,91.35,39200.0,64.4234,64.515,64.374,64.4163,39200.0
2011-10-07 15:35:00,91.37,91.49,91.13,91.13,58800.0,64.4304,64.515,64.2612,64.2612,58800.0
2011-10-07 15:40:00,91.14,91.17,90.56,90.99,69100.0,64.2682,64.2894,63.8592,64.1625,69100.0
2011-10-07 15:45:00,91.0,91.08,90.68,90.79,66900.0,64.1695,64.2259,63.9439,64.0214,66900.0
2011-10-07 15:50:00,90.76,90.82,89.79,90.29,147900.0,64.0003,64.0426,63.3163,63.6688,147900.0
2011-10-07 15:55:00,90.25,90.38,89.86,90.1,249400.0,63.6406,63.7323,63.3656,63.5349,249400.0
2011-10-10 09:30:00,91.96,92.25,91.21,91.38,62800.0,64.8465,65.051,64.3176,64.4375,62800.0
2011-10-10 09:35:00,91.39,92.2,91.15,92.05,68100.0,64.4445,65.0157,64.2753,64.9099,68100.0
2011-10-10 09:40:00,92.13,92.31,91.87,92.29,62300.0,64.9663,65.0933,64.783,65.0792,62300.0
2011-10-10 09:45:00,92.29,92.95,92.28,92.88,63000.0,65.0792,65.5446,65.0721,65.4952,63000.0
2011-10-10 09:50:00,92.91,93.41,92.87,93.39,74200.0,65.5164,65.8689,65.4882,65.8548,74200.0
2011-10-10 09:55:00,93.36,93.62,93.29,93.53,79400.0,65.8337,66.017,65.7843,65.9536,79400.0
2011-10-10 10:00:00,93.53,93.61,93.17,93.38,44000.0,65.9536,66.01,65.6997,65.8478,44000.0
2011-10-10 10:05:00,93.36,93.42,93.11,93.33,34400.0,65.8337,65.876,65.6574,65.8125,34400.0
2011-10-10 10:10:00,93.35,93.78,93.34,93.68,41500.0,65.8266,66.1299,65.8196,66.0593,41500.0
2011-10-10 10:15:00,93.6,93.98,93.58,93.94,62000.0,66.0029,66.2709,65.9888,66.2427,62000.0
2011-10-10 10:20:00,93.93,94.03,93.77,93.95,108000.0,66.2356,66.3061,66.1228,66.2497,108000.0
2011-10-10 10:25:00,93.95,94.02,93.63,93.67,21600.0,66.2497,66.2991,66.0241,66.0523,21600.0
2011-10-10 10:30:00,93.66,93.88,93.45,93.84,27700.0,66.0452,66.2004,65.8972,66.1722,27700.0
2011-10-10 10:35:00,93.94,94.05,93.58,93.58,32700.0,66.2427,66.3202,65.9888,65.9888,32700.0
2011-10-10 10:40:00,93.58,93.58,93.24,93.4,44900.0,65.9888,65.9888,65.7491,65.8619,44900.0
2011-10-10 10:45:00,93.39,93.62,93.21,93.34,58600.0,65.8548,66.017,65.7279,65.8196,58600.0
2011-10-10 10:50:00,93.34,93.35,92.82,93.07,45800.0,65.8196,65.8266,65.4529,65.6292,45800.0
2011-10-10 10:55:00,93.15,93.25,92.97,93.1,29600.0,65.6856,65.7561,65.5587,65.6503,29600.0
2011-10-10 11:00:00,93.07,93.26,92.95,92.98,41800.0,65.6292,65.7632,65.5446,65.5657,41800.0
2011-10-10 11:05:00,93.0,93.07,92.77,92.88,28700.0,65.5798,65.6292,65.4176,65.4952,28700.0
2011-10-10 11:10:00,92.89,93.05,92.8,92.99,17100.0,65.5023,65.6151,65.4388,65.5728,17100.0
2011-10-10 11:15:00,92.99,92.99,92.58,92.87,27700.0,65.5728,65.5728,65.2837,65.4882,27700.0
2011-10-10 11:20:00,92.92,92.96,92.68,92.74,14800.0,65.5234,65.5516,65.3542,65.3965,14800.0
2011-10-10 11:25:00,92.8,93.19,92.7,93.14,19300.0,65.4388,65.7138,65.3683,65.6786,19300.0
2011-10-10 11:30:00,93.14,93.25,92.95,93.13,21200.0,65.6786,65.7561,65.5446,65.6715,21200.0
2011-10-10 11:35:00,93.12,93.28,93.0,93.11,17800.0,65.6644,65.7773,65.5798,65.6574,17800.0
2011-10-10 11:40:00,93.11,93.23,93.03,93.16,19500.0,65.6574,65.742,65.601,65.6927,19500.0
2011-10-10 11:45:00,93.14,93.22,93.01,93.02,14200.0,65.6786,65.735,65.5869,65.5939,14200.0
2011-10-10 11:50:00,93.05,93.3,93.05,93.19,12900.0,65.6151,65.7914,65.6151,65.7138,12900.0
2011-10-10 11:55:00,93.19,93.28,93.15,93.2,9600.0,65.7138,65.7773,65.6856,65.7209,9600.0
2011-10-10 12:00:00,93.2,93.27,93.1,93.21,22900.0,65.7209,65.7702,65.6503,65.7279,22900.0
2011-10-10 12:05:00,93.16,93.46,93.15,93.4,28100.0,65.6927,65.9042,65.6856,65.8619,28100.0
2011-10-10 12:10:00,93.4,93.49,93.29,93.44,10900.0,65.8619,65.9254,65.7843,65.8901,10900.0
2011-10-10 12:15:00,93.48,93.5,93.38,93.42,19700.0,65.9183,65.9324,65.8478,65.876,19700.0
2011-10-10 12:20:00,93.42,93.48,93.26,93.42,23000.0,65.876,65.9183,65.7632,65.876,23000.0
2011-10-10 12:25:00,93.45,93.49,93.4,93.4,7100.0,65.8972,65.9254,65.8619,65.8619,7100.0
2011-10-10 12:30:00,93.43,93.49,93.41,93.43,11500.0,65.883,65.9254,65.8689,65.883,11500.0
2011-10-10 12:35:00,93.45,93.48,93.29,93.3,14200.0,65.8972,65.9183,65.7843,65.7914,14200.0
2011-10-10 12:40:00,93.31,93.45,93.28,93.33,7600.0,65.7984,65.8972,65.7773,65.8125,7600.0
2011-10-10 12:45:00,93.33,93.34,93.19,93.31,10900.0,65.8125,65.8196,65.7138,65.7984,10900.0
2011-10-10 12:50:00,93.31,93.35,93.21,93.24,10600.0,65.7984,65.8266,65.7279,65.7491,10600.0
2011-10-10 12:55:00,93.24,93.39,93.2,93.38,12600.0,65.7491,65.8548,65.7209,65.8478,12600.0
2011-10-10 13:00:00,93.38,93.55,93.32,93.55,27700.0,65.8478,65.9677,65.8055,65.9677,27700.0
2011-10-10 13:05:00,93.54,93.65,93.46,93.58,16800.0,65.9606,66.0382,65.9042,65.9888,16800.0
2011-10-10 13:10:00,93.59,93.65,93.53,93.64,14700.0,65.9959,66.0382,65.9536,66.0311,14700.0
2011-10-10 13:15:00,93.64,93.65,93.53,93.59,11700.0,66.0311,66.0382,65.9536,65.9959,11700.0
2011-10-10 13:20:00,93.59,93.65,93.51,93.57,20400.0,65.9959,66.0382,65.9395,65.9818,20400.0
2011-10-10 13:25:00,93.62,93.68,93.45,93.54,34700.0,66.017,66.0593,65.8972,65.9606,34700.0
2011-10-10 13:30:00,93.57,93.57,93.28,93.3,26600.0,65.9818,65.9818,65.7773,65.7914,26600.0
2011-10-10 13:35:00,93.28,93.3,93.16,93.19,13900.0,65.7773,65.7914,65.6927,65.7138,13900.0
2011-10-10 13:40:00,93.17,93.2,92.87,93.0,41400.0,65.6997,65.7209,65.4882,65.5798,41400.0
2011-10-10 13:45:00,93.0,93.0,92.8,92.94,11000.0,65.5798,65.5798,65.4388,65.5375,11000.0
2011-10-10 13:50:00,92.94,93.1,92.92,92.98,12300.0,65.5375,65.6503,65.5234,65.5657,12300.0
2011-10-10 13:55:00,92.98,93.1,92.85,93.02,26800.0,65.5657,65.6503,65.4741,65.5939,26800.0
2011-10-10 14:00:00,93.0,93.14,92.97,93.05,28300.0,65.5798,65.6786,65.5587,65.6151,28300.0
2011-10-10 14:05:00,93.08,93.08,92.77,93.0,35600.0,65.6362,65.6362,65.4176,65.5798,35600.0
2011-10-10 14:10:00,93.0,93.1,92.93,93.1,23900.0,65.5798,65.6503,65.5305,65.6503,23900.0
2011-10-10 14:15:00,93.1,93.2,93.05,93.11,13000.0,65.6503,65.7209,65.6151,65.6574,13000.0
2011-10-10 14:20:00,93.12,93.45,93.1,93.42,19000.0,65.6644,65.8972,65.6503,65.876,19000.0
2011-10-10 14:25:00,93.46,93.58,93.32,93.43,20900.0,65.9042,65.9888,65.8055,65.883,20900.0
2011-10-10 14:30:00,93.43,93.52,93.35,93.38,16300.0,65.883,65.9465,65.8266,65.8478,16300.0
2011-10-10 14:35:00,93.38,93.43,93.16,93.16,16000.0,65.8478,65.883,65.6927,65.6927,16000.0
2011-10-10 14:40:00,93.17,93.25,93.08,93.18,15300.0,65.6997,65.7561,65.6362,65.7068,15300.0
2011-10-10 14:45:00,93.18,93.26,93.04,93.09,12600.0,65.7068,65.7632,65.608,65.6433,12600.0
2011-10-10 14:50:00,93.09,93.14,93.01,93.02,42600.0,65.6433,65.6786,65.5869,65.5939,42600.0
2011-10-10 14:55:00,93.05,93.13,92.93,93.01,39100.0,65.6151,65.6715,65.5305,65.5869,39100.0
2011-10-10 15:00:00,93.01,93.06,92.94,93.02,20400.0,65.5869,65.6221,65.5375,65.5939,20400.0
2011-10-10 15:05:00,93.02,93.02,92.75,92.84,72300.0,65.5939,65.5939,65.4035,65.467,72300.0
2011-10-10 15:10:00,92.88,92.98,92.71,92.88,74900.0,65.4952,65.5657,65.3753,65.4952,74900.0
2011-10-10 15:15:00,92.88,93.19,92.84,93.02,25400.0,65.4952,65.7138,65.467,65.5939,25400.0
2011-10-10 15:20:00,93.04,93.05,92.45,92.46,24200.0,65.608,65.6151,65.192,65.199,24200.0
2011-10-10 15:25:00,92.5,92.99,92.4,92.83,33500.0,65.2273,65.5728,65.1567,65.46,33500.0
2011-10-10 15:30:00,92.83,93.26,92.55,93.16,43700.0,65.46,65.7632,65.2625,65.6927,43700.0
2011-10-10 15:35:00,93.16,93.27,92.83,93.14,62100.0,65.6927,65.7702,65.46,65.6786,62100.0
2011-10-10 15:40:00,93.17,93.37,92.86,93.37,49800.0,65.6997,65.8407,65.4811,65.8407,49800.0
2011-10-10 15:45:00,93.41,93.71,93.31,93.71,125500.0,65.8689,66.0805,65.7984,66.0805,125500.0
2011-10-10 15:50:00,93.71,94.0,93.63,93.97,94900.0,66.0805,66.285,66.0241,66.2638,94900.0
2011-10-10 15:55:00,93.95,94.08,93.76,94.08,158300.0,66.2497,66.3414,66.1158,66.3414,158300.0
2011-10-11 09:30:00,93.15,93.89,92.74,93.75,58000.0,65.6856,66.2074,65.3965,66.1087,58000.0
2011-10-11 09:35:00,93.77,93.99,93.59,93.9,32000.0,66.1228,66.2779,65.9959,66.2145,32000.0
2011-10-11 09:40:00,93.94,94.25,93.45,94.05,42300.0,66.2427,66.4613,65.8972,66.3202,42300.0
2011-10-11 09:45:00,94.03,94.75,93.71,94.75,42200.0,66.3061,66.8139,66.0805,66.8139,42200.0
2011-10-11 09:50:00,94.8,94.9,94.52,94.62,50000.0,66.8491,66.9196,66.6517,66.7222,50000.0
2011-10-11 09:55:00,94.62,94.8,94.47,94.68,32900.0,66.7222,66.8491,66.6164,66.7645,32900.0
2011-10-11 10:00:00,94.65,94.75,94.45,94.66,90900.0,66.7433,66.8139,66.6023,66.7504,90900.0
2011-10-11 10:05:00,94.65,95.0,94.6,94.93,67000.0,66.7433,66.9901,66.7081,66.9408,67000.0
2011-10-11 10:10:00,94.93,95.1,94.67,95.01,70900.0,66.9408,67.0607,66.7574,66.9972,70900.0
2011-10-11 10:15:00,95.01,95.6,94.8,95.43,69800.0,66.9972,67.4132,66.8491,67.2934,69800.0
2011-10-11 10:20:00,95.44,96.08,95.01,96.08,68700.0,67.3004,67.7517,66.9972,67.7517,68700.0
2011-10-11 10:25:00,95.97,96.1,95.58,95.92,33500.0,67.6742,67.7658,67.3991,67.6389,33500.0
2011-10-11 10:30:00,95.87,95.92,95.65,95.86,23700.0,67.6036,67.6389,67.4485,67.5966,23700.0
2011-10-11 10:35:00,95.81,95.85,95.48,95.52,37600.0,67.5613,67.5895,67.3286,67.3568,37600.0
2011-10-11 10:40:00,95.48,95.55,95.22,95.43,49000.0,67.3286,67.378,67.1453,67.2934,49000.0
2011-10-11 10:45:00,95.48,95.63,95.36,95.46,34300.0,67.3286,67.4344,67.244,67.3145,34300.0
2011-10-11 10:50:00,95.46,95.51,94.9,94.9,13700.0,67.3145,67.3498,66.9196,66.9196,13700.0
2011-10-11 10:55:00,94.86,95.1,94.65,95.1,27200.0,66.8914,67.0607,66.7433,67.0607,27200.0
2011-10-11 11:00:00,95.1,95.35,94.97,95.35,21500.0,67.0607,67.237,66.969,67.237,21500.0
2011-10-11 11:05:00,95.29,95.34,94.84,95.01,35000.0,67.1946,67.2299,66.8773,66.9972,35000.0
2011-10-11 11:10:00,94.99,95.08,94.88,94.94,21400.0,66.9831,67.0466,66.9055,66.9478,21400.0
2011-10-11 11:15:00,94.93,94.93,94.55,94.85,39300.0,66.9408,66.9408,66.6728,66.8844,39300.0
2011-10-11 11:20:00,94.85,94.85,94.55,94.76,17500.0,66.8844,66.8844,66.6728,66.8209,17500.0
2011-10-11 11:25:00,94.78,95.05,94.73,94.96,21300.0,66.835,67.0254,66.7998,66.9619,21300.0
2011-10-11 11:30:00,95.04,95.37,94.98,95.37,10000.0,67.0184,67.2511,66.976,67.2511,10000.0
2011-10-11 11:35:00,95.38,95.56,95.3,95.53,24100.0,67.2581,67.385,67.2017,67.3639,24100.0
2011-10-11 11:40:00,95.53,96.0,95.43,95.93,34800.0,67.3639,67.6953,67.2934,67.6459,34800.0
2011-10-11 11:45:00,95.99,95.99,95.72,95.77,14800.0,67.6883,67.6883,67.4979,67.5331,14800.0
2011-10-11 11:50:00,95.79,95.8,95.5,95.67,12400.0,67.5472,67.5543,67.3427,67.4626,12400.0
2011-10-11 11:55:00,95.67,95.9,95.62,95.81,9600.0,67.4626,67.6248,67.4273,67.5613,9600.0
2011-10-11 12:00:00,95.85,95.93,95.58,95.66,11800.0,67.5895,67.6459,67.3991,67.4556,11800.0
2011-10-11 12:05:00,95.63,95.8,95.56,95.7,24700.0,67.4344,67.5543,67.385,67.4838,24700.0
2011-10-11 12:10:00,95.7,95.94,95.64,95.82,15700.0,67.4838,67.653,67.4415,67.5684,15700.0
2011-10-11 12:15:00,95.82,95.92,95.7,95.8,8500.0,67.5684,67.6389,67.4838,67.5543,8500.0
2011-10-11 12:20:00,95.79,95.79,95.5,95.68,11500.0,67.5472,67.5472,67.3427,67.4697,11500.0
2011-10-11 12:25:00,95.69,95.77,95.55,95.65,15000.0,67.4767,67.5331,67.378,67.4485,15000.0
2011-10-11 12:30:00,95.65,95.85,95.44,95.51,48100.0,67.4485,67.5895,67.3004,67.3498,48100.0
2011-10-11 12:35:00,95.44,95.7,95.2,95.2,18000.0,67.3004,67.4838,67.1312,67.1312,18000.0
2011-10-11 12:40:00,95.21,95.3,95.05,95.2,39200.0,67.1382,67.2017,67.0254,67.1312,39200.0
2011-10-11 12:45:00,95.19,95.27,94.86,94.88,18600.0,67.1241,67.1805,66.8914,66.9055,18600.0
2011-10-11 12:50:00,94.86,95.08,94.79,95.04,23500.0,66.8914,67.0466,66.8421,67.0184,23500.0
2011-10-11 12:55:00,95.06,95.33,95.04,95.3,7500.0,67.0325,67.2229,67.0184,67.2017,7500.0
2011-10-11 13:00:00,95.24,95.42,95.1,95.25,16900.0,67.1594,67.2863,67.0607,67.1664,16900.0
2011-10-11 13:05:00,95.23,95.37,95.0,95.25,17000.0,67.1523,67.2511,66.9901,67.1664,17000.0
2011-10-11 13:10:00,95.25,95.38,94.76,94.94,21600.0,67.1664,67.2581,66.8209,66.9478,21600.0
2011-10-11 13:15:00,94.97,95.34,94.93,95.23,14600.0,66.969,67.2299,66.9408,67.1523,14600.0
2011-10-11 13:20:00,95.26,95.59,95.26,95.41,19200.0,67.1735,67.4062,67.1735,67.2793,19200.0
2011-10-11 13:25:00,95.41,95.53,95.21,95.47,19500.0,67.2793,67.3639,67.1382,67.3216,19500.0
2011-10-11 13:30:00,95.51,95.66,95.4,95.6,21200.0,67.3498,67.4556,67.2722,67.4132,21200.0
2011-10-11 13:35:00,95.67,95.8,95.54,95.63,19700.0,67.4626,67.5543,67.3709,67.4344,19700.0
2011-10-11 13:40:00,95.54,95.58,95.35,95.47,12100.0,67.3709,67.3991,67.237,67.3216,12100.0
2011-10-11 13:45:00,95.51,95.66,95.15,95.17,17300.0,67.3498,67.4556,67.0959,67.11,17300.0
2011-10-11 13:50:00,95.24,95.79,95.23,95.64,23900.0,67.1594,67.5472,67.1523,67.4415,23900.0
2011-10-11 13:55:00,95.64,95.71,95.5,95.68,14500.0,67.4415,67.4908,67.3427,67.4697,14500.0
2011-10-11 14:00:00,95.72,95.75,95.41,95.44,23700.0,67.4979,67.519,67.2793,67.3004,23700.0
2011-10-11 14:05:00,95.43,95.51,95.25,95.3,25400.0,67.2934,67.3498,67.1664,67.2017,25400.0
2011-10-11 14:10:00,95.29,95.45,95.2,95.2,20500.0,67.1946,67.3075,67.1312,67.1312,20500.0
2011-10-11 14:15:00,95.18,95.55,95.05,95.49,20200.0,67.1171,67.378,67.0254,67.3357,20200.0
2011-10-11 14:20:00,95.46,95.61,94.96,95.16,26500.0,67.3145,67.4203,66.9619,67.103,26500.0
2011-10-11 14:25:00,95.13,95.19,94.96,94.96,22000.0,67.0818,67.1241,66.9619,66.9619,22000.0
2011-10-11 14:30:00,95.03,95.22,94.93,95.2,31700.0,67.0113,67.1453,66.9408,67.1312,31700.0
2011-10-11 14:35:00,95.2,95.2,94.89,94.95,29000.0,67.1312,67.1312,66.9126,66.9549,29000.0
2011-10-11 14:40:00,94.93,95.27,94.92,95.24,37200.0,66.9408,67.1805,66.9337,67.1594,37200.0
2011-10-11 14:45:00,95.21,95.26,95.04,95.08,36900.0,67.1382,67.1735,67.0184,67.0466,36900.0
2011-10-11 14:50:00,95.09,95.23,95.03,95.05,30500.0,67.0536,67.1523,67.0113,67.0254,30500.0
2011-10-11 14:55:00,95.05,95.54,95.03,95.52,28000.0,67.0254,67.3709,67.0113,67.3568,28000.0
2011-10-11 15:00:00,95.49,95.8,95.47,95.73,33000.0,67.3357,67.5543,67.3216,67.5049,33000.0
2011-10-11 15:05:00,95.73,95.95,95.57,95.84,31000.0,67.5049,67.6601,67.3921,67.5825,31000.0
2011-10-11 15:10:00,95.85,96.02,95.78,95.99,56200.0,67.5895,67.7094,67.5402,67.6883,56200.0
2011-10-11 15:15:00,95.99,96.1,95.82,95.87,44600.0,67.6883,67.7658,67.5684,67.6036,44600.0
2011-10-11 15:20:00,95.86,95.88,95.7,95.87,43700.0,67.5966,67.6107,67.4838,67.6036,43700.0
2011-10-11 15:25:00,95.87,96.0,95.6,95.66,50100.0,67.6036,67.6953,67.4132,67.4556,50100.0
2011-10-11 15:30:00,95.62,96.2,95.61,96.17,78400.0,67.4273,67.8363,67.4203,67.8152,78400.0
2011-10-11 15:35:00,96.09,96.34,95.87,96.1,90300.0,67.7588,67.9351,67.6036,67.7658,90300.0
2011-10-11 15:40:00,96.08,96.38,95.95,95.99,88100.0,67.7517,67.9633,67.6601,67.6883,88100.0
2011-10-11 15:45:00,96.02,96.15,95.8,95.84,109100.0,67.7094,67.8011,67.5543,67.5825,109100.0
2011-10-11 15:50:00,95.84,96.07,95.73,95.77,88400.0,67.5825,67.7447,67.5049,67.5331,88400.0
2011-10-11 15:55:00,95.78,95.85,95.58,95.8,101000.0,67.5402,67.5895,67.3991,67.5543,101000.0
2011-10-12 09:30:00,96.85,96.98,96.0,96.97,132200.0,68.2947,68.3864,67.6953,68.3793,132200.0
2011-10-12 09:35:00,96.83,97.37,96.7,97.08,66400.0,68.2806,68.6614,68.1889,68.4569,66400.0
2011-10-12 09:40:00,97.12,97.49,97.03,97.4,74700.0,68.4851,68.746,68.4216,68.6825,74700.0
2011-10-12 09:45:00,97.47,97.71,96.51,96.84,162500.0,68.7319,68.9011,68.0549,68.2876,162500.0
2011-10-12 09:50:00,96.7,96.77,95.85,96.33,130300.0,68.1889,68.2383,67.5895,67.928,130300.0
2011-10-12 09:55:00,96.41,96.43,96.07,96.39,47500.0,67.9844,67.9985,67.7447,67.9703,47500.0
2011-10-12 10:00:00,96.44,96.54,95.86,96.31,92500.0,68.0056,68.0761,67.5966,67.9139,92500.0
2011-10-12 10:05:00,96.2,96.37,95.85,95.97,65500.0,67.8363,67.9562,67.5895,67.6742,65500.0
2011-10-12 10:10:00,95.97,96.0,95.63,95.7,124900.0,67.6742,67.6953,67.4344,67.4838,124900.0
2011-10-12 10:15:00,95.7,95.84,95.32,95.6,133400.0,67.4838,67.5825,67.2158,67.4132,133400.0
2011-10-12 10:20:00,95.64,95.65,94.92,95.05,158100.0,67.4415,67.4485,66.9337,67.0254,158100.0
2011-10-12 10:25:00,95.1,95.91,95.05,95.84,56200.0,67.0607,67.6318,67.0254,67.5825,56200.0
2011-10-12 10:30:00,95.85,96.0,95.85,95.98,56500.0,67.5895,67.6953,67.5895,67.6812,56500.0
2011-10-12 10:35:00,96.0,96.66,95.98,96.66,54400.0,67.6953,68.1607,67.6812,68.1607,54400.0
2011-10-12 10:40:00,96.62,96.67,96.28,96.29,48500.0,68.1325,68.1678,67.8928,67.8998,48500.0
2011-10-12 10:45:00,96.29,96.49,96.29,96.35,69800.0,67.8998,68.0408,67.8998,67.9421,69800.0
2011-10-12 10:50:00,96.35,96.5,95.84,95.84,51200.0,67.9421,68.0479,67.5825,67.5825,51200.0
2011-10-12 10:55:00,95.89,95.89,95.44,95.46,40800.0,67.6177,67.6177,67.3004,67.3145,40800.0
2011-10-12 11:00:00,95.48,96.09,95.47,96.04,45500.0,67.3286,67.7588,67.3216,67.7235,45500.0
2011-10-12 11:05:00,96.04,96.4,95.98,96.4,28400.0,67.7235,67.9774,67.6812,67.9774,28400.0
2011-10-12 11:10:00,96.4,96.57,96.35,96.53,46300.0,67.9774,68.0972,67.9421,68.069,46300.0
2011-10-12 11:15:00,96.54,96.72,96.48,96.5,46600.0,68.0761,68.203,68.0338,68.0479,46600.0
2011-10-12 11:20:00,96.49,96.64,96.41,96.41,32500.0,68.0408,68.1466,67.9844,67.9844,32500.0
2011-10-12 11:25:00,96.47,96.54,96.18,96.25,89300.0,68.0267,68.0761,67.8222,67.8716,89300.0
2011-10-12 11:30:00,96.23,96.59,96.09,96.52,28300.0,67.8575,68.1114,67.7588,68.062,28300.0
2011-10-12 11:35:00,96.48,96.48,96.24,96.29,34400.0,68.0338,68.0338,67.8645,67.8998,34400.0
2011-10-12 11:40:00,96.3,96.72,96.29,96.71,33000.0,67.9069,68.203,67.8998,68.196,33000.0
2011-10-12 11:45:00,96.71,96.85,96.65,96.7,40200.0,68.196,68.2947,68.1537,68.1889,40200.0
2011-10-12 11:50:00,96.71,96.76,96.53,96.75,34300.0,68.196,68.2312,68.069,68.2242,34300.0
2011-10-12 11:55:00,96.75,96.84,96.7,96.82,24000.0,68.2242,68.2876,68.1889,68.2735,24000.0
2011-10-12 12:00:00,96.8,96.89,96.73,96.81,12800.0,68.2594,68.3229,68.2101,68.2665,12800.0
2011-10-12 12:05:00,96.85,96.85,96.44,96.5,31500.0,68.2947,68.2947,68.0056,68.0479,31500.0
2011-10-12 12:10:00,96.5,96.65,96.44,96.58,21000.0,68.0479,68.1537,68.0056,68.1043,21000.0
2011-10-12 12:15:00,96.58,96.58,96.34,96.45,43300.0,68.1043,68.1043,67.9351,68.0126,43300.0
2011-10-12 12:20:00,96.49,96.65,96.46,96.62,11000.0,68.0408,68.1537,68.0197,68.1325,11000.0
2011-10-12 12:25:00,96.61,96.7,96.43,96.62,11700.0,68.1255,68.1889,67.9985,68.1325,11700.0
2011-10-12 12:30:00,96.62,96.74,96.58,96.66,13500.0,68.1325,68.2171,68.1043,68.1607,13500.0
2011-10-12 12:35:00,96.63,96.69,96.5,96.6,11000.0,68.1396,68.1819,68.0479,68.1184,11000.0
2011-10-12 12:40:00,96.6,96.71,96.54,96.54,8600.0,68.1184,68.196,68.0761,68.0761,8600.0
2011-10-12 12:45:00,96.54,96.73,96.5,96.63,17300.0,68.0761,68.2101,68.0479,68.1396,17300.0
2011-10-12 12:50:00,96.67,97.0,96.67,96.91,31400.0,68.1678,68.4005,68.1678,68.337,31400.0
2011-10-12 12:55:00,96.91,96.93,96.78,96.9,17700.0,68.337,68.3511,68.2453,68.33,17700.0
2011-10-12 13:00:00,96.92,97.11,96.85,97.09,33000.0,68.3441,68.478,68.2947,68.4639,33000.0
2011-10-12 13:05:00,97.09,97.12,96.78,96.78,11500.0,68.4639,68.4851,68.2453,68.2453,11500.0
2011-10-12 13:10:00,96.78,96.93,96.54,96.56,21100.0,68.2453,68.3511,68.0761,68.0902,21100.0
2011-10-12 13:15:00,96.55,96.61,96.48,96.5,15900.0,68.0831,68.1255,68.0338,68.0479,15900.0
2011-10-12 13:20:00,96.59,96.72,96.42,96.63,15400.0,68.1114,68.203,67.9915,68.1396,15400.0
2011-10-12 13:25:00,96.63,96.7,96.54,96.68,20200.0,68.1396,68.1889,68.0761,68.1748,20200.0
2011-10-12 13:30:00,96.67,96.88,96.55,96.65,30400.0,68.1678,68.3158,68.0831,68.1537,30400.0
2011-10-12 13:35:00,96.61,96.82,96.61,96.79,12600.0,68.1255,68.2735,68.1255,68.2524,12600.0
2011-10-12 13:40:00,96.7,96.84,96.66,96.72,14200.0,68.1889,68.2876,68.1607,68.203,14200.0
2011-10-12 13:45:00,96.72,96.81,96.6,96.63,15100.0,68.203,68.2665,68.1184,68.1396,15100.0
2011-10-12 13:50:00,96.66,96.69,96.35,96.45,34700.0,68.1607,68.1819,67.9421,68.0126,34700.0
2011-10-12 13:55:00,96.42,96.53,96.42,96.47,13900.0,67.9915,68.069,67.9915,68.0267,13900.0
2011-10-12 14:00:00,96.49,96.75,96.43,96.67,25200.0,68.0408,68.2242,67.9985,68.1678,25200.0
2011-10-12 14:05:00,96.67,96.82,96.62,96.78,31500.0,68.1678,68.2735,68.1325,68.2453,31500.0
2011-10-12 14:10:00,96.8,96.81,96.6,96.7,39300.0,68.2594,68.2665,68.1184,68.1889,39300.0
2011-10-12 14:15:00,96.77,96.8,96.34,96.59,39700.0,68.2383,68.2594,67.9351,68.1114,39700.0
2011-10-12 14:20:00,96.57,96.61,96.48,96.55,125300.0,68.0972,68.1255,68.0338,68.0831,125300.0
2011-10-12 14:25:00,96.54,96.67,96.5,96.54,32000.0,68.0761,68.1678,68.0479,68.0761,32000.0
2011-10-12 14:30:00,96.55,97.0,96.55,96.84,44300.0,68.0831,68.4005,68.0831,68.2876,44300.0
2011-10-12 14:35:00,96.84,96.87,96.51,96.54,42100.0,68.2876,68.3088,68.0549,68.0761,42100.0
2011-10-12 14:40:00,96.53,96.76,96.49,96.62,49400.0,68.069,68.2312,68.0408,68.1325,49400.0
2011-10-12 14:45:00,96.6,96.74,96.48,96.74,39600.0,68.1184,68.2171,68.0338,68.2171,39600.0
2011-10-12 14:50:00,96.74,96.77,96.38,96.38,63500.0,68.2171,68.2383,67.9633,67.9633,63500.0
2011-10-12 14:55:00,96.4,96.5,96.08,96.28,81900.0,67.9774,68.0479,67.7517,67.8928,81900.0
2011-10-12 15:00:00,96.2,96.52,96.13,96.2,79900.0,67.8363,68.062,67.787,67.8363,79900.0
2011-10-12 15:05:00,96.16,96.28,96.04,96.26,106900.0,67.8081,67.8928,67.7235,67.8786,106900.0
2011-10-12 15:10:00,96.23,96.47,96.17,96.26,63700.0,67.8575,68.0267,67.8152,67.8786,63700.0
2011-10-12 15:15:00,96.28,96.28,95.93,96.25,100600.0,67.8928,67.8928,67.6459,67.8716,100600.0
2011-10-12 15:20:00,96.29,96.42,96.16,96.16,85900.0,67.8998,67.9915,67.8081,67.8081,85900.0
2011-10-12 15:25:00,96.24,96.66,96.16,96.61,69200.0,67.8645,68.1607,67.8081,68.1255,69200.0
2011-10-12 15:30:00,96.61,96.84,96.48,96.68,154900.0,68.1255,68.2876,68.0338,68.1748,154900.0
2011-10-12 15:35:00,96.63,96.9,96.59,96.73,130700.0,68.1396,68.33,68.1114,68.2101,130700.0
2011-10-12 15:40:00,96.67,97.0,96.65,96.98,61300.0,68.1678,68.4005,68.1537,68.3864,61300.0
2011-10-12 15:45:00,96.94,97.0,95.98,96.03,135000.0,68.3582,68.4005,67.6812,67.7165,135000.0
2011-10-12 15:50:00,96.01,96.36,95.64,95.7,143000.0,67.7024,67.9492,67.4415,67.4838,143000.0
2011-10-12 15:55:00,95.68,95.91,95.53,95.71,186900.0,67.4697,67.6318,67.3639,67.4908,186900.0
2011-10-13 09:30:00,95.04,95.21,94.67,94.73,60300.0,67.0184,67.1382,66.7574,66.7998,60300.0
2011-10-13 09:35:00,94.7,94.7,94.1,94.55,69900.0,66.7786,66.7786,66.3555,66.6728,69900.0
2011-10-13 09:40:00,94.44,94.63,94.28,94.39,33300.0,66.5953,66.7292,66.4824,66.56,33300.0
2011-10-13 09:45:00,94.39,94.85,94.35,94.79,45900.0,66.56,66.8844,66.5318,66.8421,45900.0
2011-10-13 09:50:00,94.78,94.81,94.05,94.23,43400.0,66.835,66.8562,66.3202,66.4472,43400.0
2011-10-13 09:55:00,94.25,94.48,94.08,94.32,32800.0,66.4613,66.6235,66.3414,66.5106,32800.0
2011-10-13 10:00:00,94.34,94.38,93.64,93.8,67100.0,66.5247,66.553,66.0311,66.144,67100.0
2011-10-13 10:05:00,93.75,94.25,93.63,94.18,35900.0,66.1087,66.4613,66.0241,66.4119,35900.0
2011-10-13 10:10:00,94.18,94.42,94.09,94.16,22000.0,66.4119,66.5812,66.3485,66.3978,22000.0
2011-10-13 10:15:00,94.17,94.21,93.6,93.62,34300.0,66.4049,66.4331,66.0029,66.017,34300.0
2011-10-13 10:20:00,93.61,94.25,93.43,94.25,43000.0,66.01,66.4613,65.883,66.4613,43000.0
2011-10-13 10:25:00,94.25,94.4,93.98,94.09,26300.0,66.4613,66.5671,66.2709,66.3485,26300.0
2011-10-13 10:30:00,94.1,94.34,93.98,94.18,18500.0,66.3555,66.5247,66.2709,66.4119,18500.0
2011-10-13 10:35:00,94.2,94.25,93.9,93.92,19100.0,66.426,66.4613,66.2145,66.2286,19100.0
2011-10-13 10:40:00,93.92,94.12,93.58,93.74,14700.0,66.2286,66.3696,65.9888,66.1016,14700.0
2011-10-13 10:45:00,93.74,93.75,93.47,93.52,38700.0,66.1016,66.1087,65.9113,65.9465,38700.0
2011-10-13 10:50:00,93.59,93.84,93.5,93.6,25500.0,65.9959,66.1722,65.9324,66.0029,25500.0
2011-10-13 10:55:00,93.55,93.63,93.11,93.12,37700.0,65.9677,66.0241,65.6574,65.6644,37700.0
2011-10-13 11:00:00,93.18,93.42,92.75,93.42,63100.0,65.7068,65.876,65.4035,65.876,63100.0
2011-10-13 11:05:00,93.49,93.54,93.12,93.22,38900.0,65.9254,65.9606,65.6644,65.735,38900.0
2011-10-13 11:10:00,93.22,93.77,93.22,93.61,15500.0,65.735,66.1228,65.735,66.01,15500.0
2011-10-13 11:15:00,93.63,93.75,93.02,93.22,18800.0,66.0241,66.1087,65.5939,65.735,18800.0
2011-10-13 11:20:00,93.16,93.55,93.16,93.55,20300.0,65.6927,65.9677,65.6927,65.9677,20300.0
2011-10-13 11:25:00,93.5,93.56,93.13,93.35,18800.0,65.9324,65.9747,65.6715,65.8266,18800.0
2011-10-13 11:30:00,93.35,93.74,93.25,93.65,26000.0,65.8266,66.1016,65.7561,66.0382,26000.0
2011-10-13 11:35:00,93.62,93.77,93.55,93.72,15800.0,66.017,66.1228,65.9677,66.0875,15800.0
2011-10-13 11:40:00,93.72,94.02,93.65,93.81,35600.0,66.0875,66.2991,66.0382,66.151,35600.0
2011-10-13 11:45:00,93.85,94.17,93.79,93.97,20900.0,66.1792,66.4049,66.1369,66.2638,20900.0
2011-10-13 11:50:00,93.91,94.04,93.78,93.78,18800.0,66.2215,66.3132,66.1299,66.1299,18800.0
2011-10-13 11:55:00,93.77,94.28,93.7,94.05,26500.0,66.1228,66.4824,66.0734,66.3202,26500.0
2011-10-13 12:00:00,94.11,94.44,94.05,94.3,25400.0,66.3626,66.5953,66.3202,66.4965,25400.0
2011-10-13 12:05:00,94.36,94.37,94.09,94.12,11000.0,66.5388,66.5459,66.3485,66.3696,11000.0
2011-10-13 12:10:00,94.23,94.24,94.01,94.11,34000.0,66.4472,66.4542,66.292,66.3626,34000.0
2011-10-13 12:15:00,94.15,94.19,94.04,94.08,9000.0,66.3908,66.419,66.3132,66.3414,9000.0
2011-10-13 12:20:00,94.07,94.25,94.06,94.15,12100.0,66.3344,66.4613,66.3273,66.3908,12100.0
2011-10-13 12:25:00,94.13,94.2,94.01,94.06,10500.0,66.3767,66.426,66.292,66.3273,10500.0
2011-10-13 12:30:00,94.05,94.13,93.79,93.85,12700.0,66.3202,66.3767,66.1369,66.1792,12700.0
2011-10-13 12:35:00,93.89,94.12,93.82,94.07,15200.0,66.2074,66.3696,66.1581,66.3344,15200.0
2011-10-13 12:40:00,94.1,94.2,93.99,94.18,12100.0,66.3555,66.426,66.2779,66.4119,12100.0
2011-10-13 12:45:00,94.14,94.43,94.14,94.31,20000.0,66.3837,66.5882,66.3837,66.5036,20000.0
2011-10-13 12:50:00,94.3,94.47,94.1,94.25,21600.0,66.4965,66.6164,66.3555,66.4613,21600.0
2011-10-13 12:55:00,94.31,94.59,94.31,94.52,8000.0,66.5036,66.701,66.5036,66.6517,8000.0
2011-10-13 13:00:00,94.5,94.5,94.2,94.37,8700.0,66.6376,66.6376,66.426,66.5459,8700.0
2011-10-13 13:05:00,94.36,94.79,94.15,94.73,23800.0,66.5388,66.8421,66.3908,66.7998,23800.0
2011-10-13 13:10:00,94.7,95.14,94.7,94.96,27700.0,66.7786,67.0889,66.7786,66.9619,27700.0
2011-10-13 13:15:00,94.96,95.0,94.67,94.71,23100.0,66.9619,66.9901,66.7574,66.7857,23100.0
2011-10-13 13:20:00,94.72,94.81,94.63,94.8,4300.0,66.7927,66.8562,66.7292,66.8491,4300.0
2011-10-13 13:25:00,94.79,95.21,94.77,95.1,21100.0,66.8421,67.1382,66.828,67.0607,21100.0
2011-10-13 13:30:00,95.15,95.2,94.98,95.17,12400.0,67.0959,67.1312,66.976,67.11,12400.0
2011-10-13 13:35:00,95.11,95.11,94.88,94.91,14600.0,67.0677,67.0677,66.9055,66.9267,14600.0
2011-10-13 13:40:00,94.91,95.18,94.8,95.11,12500.0,66.9267,67.1171,66.8491,67.0677,12500.0
2011-10-13 13:45:00,95.11,95.33,95.04,95.2,45000.0,67.0677,67.2229,67.0184,67.1312,45000.0
2011-10-13 13:50:00,95.21,95.21,95.01,95.1,60800.0,67.1382,67.1382,66.9972,67.0607,60800.0
2011-10-13 13:55:00,95.13,95.19,94.69,94.85,50800.0,67.0818,67.1241,66.7715,66.8844,50800.0
2011-10-13 14:00:00,94.83,95.01,94.44,94.78,31300.0,66.8703,66.9972,66.5953,66.835,31300.0
2011-10-13 14:05:00,94.78,94.85,94.54,94.74,16100.0,66.835,66.8844,66.6658,66.8068,16100.0
2011-10-13 14:10:00,94.69,94.75,94.5,94.62,20600.0,66.7715,66.8139,66.6376,66.7222,20600.0
2011-10-13 14:15:00,94.62,94.71,94.41,94.47,45900.0,66.7222,66.7857,66.5741,66.6164,45900.0
2011-10-13 14:20:00,94.54,94.7,94.25,94.31,19200.0,66.6658,66.7786,66.4613,66.5036,19200.0
2011-10-13 14:25:00,94.24,94.25,93.87,94.2,33000.0,66.4542,66.4613,66.1933,66.426,33000.0
2011-10-13 14:30:00,94.24,94.52,94.11,94.52,32900.0,66.4542,66.6517,66.3626,66.6517,32900.0
2011-10-13 14:35:00,94.49,94.79,94.49,94.64,43600.0,66.6305,66.8421,66.6305,66.7363,43600.0
2011-10-13 14:40:00,94.65,94.76,94.46,94.76,15600.0,66.7433,66.8209,66.6094,66.8209,15600.0
2011-10-13 14:45:00,94.67,95.25,94.54,95.2,35500.0,66.7574,67.1664,66.6658,67.1312,35500.0
2011-10-13 14:50:00,95.17,95.35,95.0,95.34,16600.0,67.11,67.237,66.9901,67.2299,16600.0
2011-10-13 14:55:00,95.34,95.34,95.04,95.11,15800.0,67.2299,67.2299,67.0184,67.0677,15800.0
2011-10-13 15:00:00,95.11,95.3,95.02,95.25,27100.0,67.0677,67.2017,67.0043,67.1664,27100.0
2011-10-13 15:05:00,95.23,95.43,95.23,95.4,20900.0,67.1523,67.2934,67.1523,67.2722,20900.0
2011-10-13 15:10:00,95.44,95.72,95.3,95.58,71200.0,67.3004,67.4979,67.2017,67.3991,71200.0
2011-10-13 15:15:00,95.59,95.69,95.43,95.46,17200.0,67.4062,67.4767,67.2934,67.3145,17200.0
2011-10-13 15:20:00,95.43,95.53,94.82,94.85,35100.0,67.2934,67.3639,66.8632,66.8844,35100.0
2011-10-13 15:25:00,94.83,94.92,94.58,94.87,47000.0,66.8703,66.9337,66.694,66.8985,47000.0
2011-10-13 15:30:00,94.84,95.13,94.67,94.83,58200.0,66.8773,67.0818,66.7574,66.8703,58200.0
2011-10-13 15:35:00,94.83,95.07,94.73,94.91,56200.0,66.8703,67.0395,66.7998,66.9267,56200.0
2011-10-13 15:40:00,94.85,95.32,94.85,95.15,76400.0,66.8844,67.2158,66.8844,67.0959,76400.0
2011-10-13 15:45:00,95.19,95.47,94.99,95.44,88300.0,67.1241,67.3216,66.9831,67.3004,88300.0
2011-10-13 15:50:00,95.42,95.69,95.19,95.59,120200.0,67.2863,67.4767,67.1241,67.4062,120200.0
2011-10-13 15:55:00,95.54,95.72,95.38,95.47,105000.0,67.3709,67.4979,67.2581,67.3216,105000.0
2011-10-14 09:30:00,97.28,98.26,97.28,98.01,111000.0,68.5979,69.289,68.5979,69.1127,111000.0
2011-10-14 09:35:00,98.07,98.26,97.5,97.8,38800.0,69.155,69.289,68.753,68.9646,38800.0
2011-10-14 09:40:00,97.86,98.0,97.53,97.78,59600.0,69.0069,69.1056,68.7742,68.9505,59600.0
2011-10-14 09:45:00,97.79,97.81,97.22,97.64,45600.0,68.9575,68.9716,68.5556,68.8518,45600.0
2011-10-14 09:50:00,97.59,97.72,97.33,97.33,27700.0,68.8165,68.9082,68.6332,68.6332,27700.0
2011-10-14 09:55:00,97.35,97.58,97.0,97.39,87900.0,68.6473,68.8095,68.4005,68.6755,87900.0
2011-10-14 10:00:00,97.4,97.49,97.23,97.37,24700.0,68.6825,68.746,68.5627,68.6614,24700.0
2011-10-14 10:05:00,97.43,97.43,97.07,97.1,33700.0,68.7037,68.7037,68.4498,68.471,33700.0
2011-10-14 10:10:00,97.1,97.25,96.93,97.2,25900.0,68.471,68.5768,68.3511,68.5415,25900.0
2011-10-14 10:15:00,97.2,97.2,96.92,96.98,18000.0,68.5415,68.5415,68.3441,68.3864,18000.0
2011-10-14 10:20:00,96.9,97.26,96.88,97.26,10400.0,68.33,68.5838,68.3158,68.5838,10400.0
2011-10-14 10:25:00,97.25,97.26,96.6,96.6,17500.0,68.5768,68.5838,68.1184,68.1184,17500.0
2011-10-14 10:30:00,96.55,96.79,96.4,96.78,44000.0,68.0831,68.2524,67.9774,68.2453,44000.0
2011-10-14 10:35:00,96.78,96.78,96.38,96.39,28600.0,68.2453,68.2453,67.9633,67.9703,28600.0
2011-10-14 10:40:00,96.38,96.39,96.0,96.34,45400.0,67.9633,67.9703,67.6953,67.9351,45400.0
2011-10-14 10:45:00,96.31,96.53,96.3,96.38,13700.0,67.9139,68.069,67.9069,67.9633,13700.0
2011-10-14 10:50:00,96.41,96.65,96.09,96.2,20500.0,67.9844,68.1537,67.7588,67.8363,20500.0
2011-10-14 10:55:00,96.15,96.45,96.05,96.34,16900.0,67.8011,68.0126,67.7306,67.9351,16900.0
2011-10-14 11:00:00,96.34,96.71,96.3,96.7,18200.0,67.9351,68.196,67.9069,68.1889,18200.0
2011-10-14 11:05:00,96.63,96.66,96.28,96.39,15300.0,68.1396,68.1607,67.8928,67.9703,15300.0
2011-10-14 11:10:00,96.43,96.43,95.96,96.01,36100.0,67.9985,67.9985,67.6671,67.7024,36100.0
2011-10-14 11:15:00,96.1,96.52,96.04,96.5,11100.0,67.7658,68.062,67.7235,68.0479,11100.0
2011-10-14 11:20:00,96.46,96.52,95.86,95.89,18500.0,68.0197,68.062,67.5966,67.6177,18500.0
2011-10-14 11:25:00,95.88,95.93,95.6,95.87,53800.0,67.6107,67.6459,67.4132,67.6036,53800.0
2011-10-14 11:30:00,95.91,96.2,95.88,96.15,33000.0,67.6318,67.8363,67.6107,67.8011,33000.0
2011-10-14 11:35:00,96.19,96.34,96.13,96.16,8200.0,67.8293,67.9351,67.787,67.8081,8200.0
2011-10-14 11:40:00,96.14,96.25,96.08,96.2,8500.0,67.794,67.8716,67.7517,67.8363,8500.0
2011-10-14 11:45:00,96.2,96.5,96.19,96.28,7800.0,67.8363,68.0479,67.8293,67.8928,7800.0
2011-10-14 11:50:00,96.27,96.6,96.24,96.55,28200.0,67.8857,68.1184,67.8645,68.0831,28200.0
2011-10-14 11:55:00,96.56,96.66,96.46,96.47,12500.0,68.0902,68.1607,68.0197,68.0267,12500.0
2011-10-14 12:00:00,96.46,96.47,96.29,96.39,9900.0,68.0197,68.0267,67.8998,67.9703,9900.0
2011-10-14 12:05:00,96.45,96.49,96.25,96.4,17700.0,68.0126,68.0408,67.8716,67.9774,17700.0
2011-10-14 12:10:00,96.49,96.54,96.26,96.26,11900.0,68.0408,68.0761,67.8786,67.8786,11900.0
2011-10-14 12:15:00,96.26,96.43,96.25,96.25,9400.0,67.8786,67.9985,67.8716,67.8716,9400.0
2011-10-14 12:20:00,96.32,96.53,96.32,96.49,4400.0,67.921,68.069,67.921,68.0408,4400.0
2011-10-14 12:25:00,96.51,96.63,96.36,96.53,26900.0,68.0549,68.1396,67.9492,68.069,26900.0
2011-10-14 12:30:00,96.53,96.72,96.51,96.71,11700.0,68.069,68.203,68.0549,68.196,11700.0
2011-10-14 12:35:00,96.65,96.81,96.6,96.6,6300.0,68.1537,68.2665,68.1184,68.1184,6300.0
2011-10-14 12:40:00,96.62,96.75,96.52,96.52,13100.0,68.1325,68.2242,68.062,68.062,13100.0
2011-10-14 12:45:00,96.5,96.64,96.41,96.48,21500.0,68.0479,68.1466,67.9844,68.0338,21500.0
2011-10-14 12:50:00,96.47,96.6,96.4,96.45,12600.0,68.0267,68.1184,67.9774,68.0126,12600.0
2011-10-14 12:55:00,96.46,96.52,96.3,96.3,6400.0,68.0197,68.062,67.9069,67.9069,6400.0
2011-10-14 13:00:00,96.35,96.57,96.35,96.52,10400.0,67.9421,68.0972,67.9421,68.062,10400.0
2011-10-14 13:05:00,96.58,96.6,96.44,96.51,16400.0,68.1043,68.1184,68.0056,68.0549,16400.0
2011-10-14 13:10:00,96.52,96.57,96.4,96.53,9700.0,68.062,68.0972,67.9774,68.069,9700.0
2011-10-14 13:15:00,96.53,96.75,96.42,96.61,27000.0,68.069,68.2242,67.9915,68.1255,27000.0
2011-10-14 13:20:00,96.64,96.7,96.52,96.52,9800.0,68.1466,68.1889,68.062,68.062,9800.0
2011-10-14 13:25:00,96.53,96.53,96.37,96.44,13600.0,68.069,68.069,67.9562,68.0056,13600.0
2011-10-14 13:30:00,96.4,96.57,96.29,96.47,17000.0,67.9774,68.0972,67.8998,68.0267,17000.0
2011-10-14 13:35:00,96.47,96.6,96.4,96.5,16700.0,68.0267,68.1184,67.9774,68.0479,16700.0
2011-10-14 13:40:00,96.49,96.64,96.47,96.63,13000.0,68.0408,68.1466,68.0267,68.1396,13000.0
2011-10-14 13:45:00,96.65,96.68,96.46,96.62,17700.0,68.1537,68.1748,68.0197,68.1325,17700.0
2011-10-14 13:50:00,96.6,96.73,96.55,96.73,10900.0,68.1184,68.2101,68.0831,68.2101,10900.0
2011-10-14 13:55:00,96.75,96.87,96.71,96.81,36500.0,68.2242,68.3088,68.196,68.2665,36500.0
2011-10-14 14:00:00,96.81,97.05,96.81,97.0,31500.0,68.2665,68.4357,68.2665,68.4005,31500.0
2011-10-14 14:05:00,97.05,97.12,96.93,97.0,19700.0,68.4357,68.4851,68.3511,68.4005,19700.0
2011-10-14 14:10:00,97.01,97.06,96.92,96.92,7900.0,68.4075,68.4428,68.3441,68.3441,7900.0
2011-10-14 14:15:00,96.9,97.0,96.9,96.93,6700.0,68.33,68.4005,68.33,68.3511,6700.0
2011-10-14 14:20:00,96.94,97.06,96.91,97.01,6800.0,68.3582,68.4428,68.337,68.4075,6800.0
2011-10-14 14:25:00,97.04,97.05,96.92,97.01,4900.0,68.4287,68.4357,68.3441,68.4075,4900.0
2011-10-14 14:30:00,97.01,97.01,96.77,96.77,21200.0,68.4075,68.4075,68.2383,68.2383,21200.0
2011-10-14 14:35:00,96.83,97.04,96.81,96.94,8900.0,68.2806,68.4287,68.2665,68.3582,8900.0
2011-10-14 14:40:00,96.94,97.16,96.91,96.98,20200.0,68.3582,68.5133,68.337,68.3864,20200.0
2011-10-14 14:45:00,97.0,97.1,96.94,96.99,14300.0,68.4005,68.471,68.3582,68.3934,14300.0
2011-10-14 14:50:00,96.99,97.16,96.97,97.05,14300.0,68.3934,68.5133,68.3793,68.4357,14300.0
2011-10-14 14:55:00,97.02,97.28,97.02,97.28,26400.0,68.4146,68.5979,68.4146,68.5979,26400.0
2011-10-14 15:00:00,97.27,97.4,97.18,97.21,27900.0,68.5909,68.6825,68.5274,68.5486,27900.0
2011-10-14 15:05:00,97.18,97.37,97.12,97.12,36400.0,68.5274,68.6614,68.4851,68.4851,36400.0
2011-10-14 15:10:00,97.09,97.21,97.07,97.1,33300.0,68.4639,68.5486,68.4498,68.471,33300.0
2011-10-14 15:15:00,97.1,97.5,97.09,97.45,35700.0,68.471,68.753,68.4639,68.7178,35700.0
2011-10-14 15:20:00,97.43,97.69,97.4,97.69,30700.0,68.7037,68.887,68.6825,68.887,30700.0
2011-10-14 15:25:00,97.67,97.78,97.61,97.65,44900.0,68.8729,68.9505,68.8306,68.8588,44900.0
2011-10-14 15:30:00,97.65,97.94,97.6,97.87,55200.0,68.8588,69.0633,68.8236,69.014,55200.0
2011-10-14 15:35:00,97.87,97.87,97.23,97.23,42000.0,69.014,69.014,68.5627,68.5627,42000.0
2011-10-14 15:40:00,97.23,97.51,97.21,97.49,58200.0,68.5627,68.7601,68.5486,68.746,58200.0
2011-10-14 15:45:00,97.47,97.62,96.93,97.06,65200.0,68.7319,68.8377,68.3511,68.4428,65200.0
2011-10-14 15:50:00,97.09,97.13,96.88,97.07,95300.0,68.4639,68.4921,68.3158,68.4498,95300.0
2011-10-14 15:55:00,97.06,97.6,97.06,97.6,121000.0,68.4428,68.8236,68.4428,68.8236,121000.0
2011-10-17 09:30:00,96.0,96.1,93.65,94.57,368500.0,67.6953,67.7658,66.0382,66.6869,368500.0
2011-10-17 09:35:00,94.57,95.0,94.32,94.43,169700.0,66.6869,66.9901,66.5106,66.5882,169700.0
2011-10-17 09:40:00,94.4,94.88,94.03,94.74,84900.0,66.5671,66.9055,66.3061,66.8068,84900.0
2011-10-17 09:45:00,94.74,95.32,94.5,95.12,69200.0,66.8068,67.2158,66.6376,67.0748,69200.0
2011-10-17 09:50:00,95.12,95.14,94.1,94.35,97100.0,67.0748,67.0889,66.3555,66.5318,97100.0
2011-10-17 09:55:00,94.35,94.36,93.79,93.9,121300.0,66.5318,66.5388,66.1369,66.2145,121300.0
2011-10-17 10:00:00,93.85,94.15,93.75,93.8,70900.0,66.1792,66.3908,66.1087,66.144,70900.0
2011-10-17 10:05:00,93.8,93.86,93.3,93.49,98000.0,66.144,66.1863,65.7914,65.9254,98000.0
2011-10-17 10:10:00,93.46,93.86,93.31,93.32,108600.0,65.9042,66.1863,65.7984,65.8055,108600.0
2011-10-17 10:15:00,93.31,93.31,92.85,93.03,123800.0,65.7984,65.7984,65.4741,65.601,123800.0
2011-10-17 10:20:00,93.02,93.1,92.93,93.1,129100.0,65.5939,65.6503,65.5305,65.6503,129100.0
2011-10-17 10:25:00,93.09,93.31,92.95,93.08,98400.0,65.6433,65.7984,65.5446,65.6362,98400.0
2011-10-17 10:30:00,93.05,93.41,93.0,93.12,42900.0,65.6151,65.8689,65.5798,65.6644,42900.0
2011-10-17 10:35:00,93.13,93.43,93.04,93.23,68700.0,65.6715,65.883,65.608,65.742,68700.0
2011-10-17 10:40:00,93.24,93.28,92.91,93.0,77100.0,65.7491,65.7773,65.5164,65.5798,77100.0
2011-10-17 10:45:00,92.91,93.13,92.8,92.94,78300.0,65.5164,65.6715,65.4388,65.5375,78300.0
2011-10-17 10:50:00,92.88,93.16,92.88,93.13,29900.0,65.4952,65.6927,65.4952,65.6715,29900.0
2011-10-17 10:55:00,93.15,93.44,92.98,93.31,56000.0,65.6856,65.8901,65.5657,65.7984,56000.0
2011-10-17 11:00:00,93.31,93.37,93.05,93.22,46400.0,65.7984,65.8407,65.6151,65.735,46400.0
2011-10-17 11:05:00,93.23,93.32,93.15,93.15,53600.0,65.742,65.8055,65.6856,65.6856,53600.0
2011-10-17 11:10:00,93.17,93.34,93.07,93.34,81200.0,65.6997,65.8196,65.6292,65.8196,81200.0
2011-10-17 11:15:00,93.34,93.34,93.13,93.17,45800.0,65.8196,65.8196,65.6715,65.6997,45800.0
2011-10-17 11:20:00,93.15,93.4,93.13,93.28,43700.0,65.6856,65.8619,65.6715,65.7773,43700.0
2011-10-17 11:25:00,93.22,93.46,93.19,93.25,26600.0,65.735,65.9042,65.7138,65.7561,26600.0
2011-10-17 11:30:00,93.31,93.31,93.09,93.17,27000.0,65.7984,65.7984,65.6433,65.6997,27000.0
2011-10-17 11:35:00,93.11,93.17,93.05,93.1,60900.0,65.6574,65.6997,65.6151,65.6503,60900.0
2011-10-17 11:40:00,93.07,93.26,93.05,93.09,25800.0,65.6292,65.7632,65.6151,65.6433,25800.0
2011-10-17 11:45:00,93.12,93.22,93.01,93.07,42000.0,65.6644,65.735,65.5869,65.6292,42000.0
2011-10-17 11:50:00,93.05,93.33,93.05,93.21,32700.0,65.6151,65.8125,65.6151,65.7279,32700.0
2011-10-17 11:55:00,93.2,93.2,93.05,93.18,31400.0,65.7209,65.7209,65.6151,65.7068,31400.0
2011-10-17 12:00:00,93.13,93.13,92.99,93.09,36600.0,65.6715,65.6715,65.5728,65.6433,36600.0
2011-10-17 12:05:00,93.06,93.13,92.93,93.0,25300.0,65.6221,65.6715,65.5305,65.5798,25300.0
2011-10-17 12:10:00,92.96,92.96,92.76,92.8,34600.0,65.5516,65.5516,65.4106,65.4388,34600.0
2011-10-17 12:15:00,92.81,93.27,92.81,93.19,17600.0,65.4458,65.7702,65.4458,65.7138,17600.0
2011-10-17 12:20:00,93.21,93.26,93.02,93.09,15900.0,65.7279,65.7632,65.5939,65.6433,15900.0
2011-10-17 12:25:00,93.14,93.38,93.14,93.23,42900.0,65.6786,65.8478,65.6786,65.742,42900.0
2011-10-17 12:30:00,93.17,93.2,92.99,93.16,29900.0,65.6997,65.7209,65.5728,65.6927,29900.0
2011-10-17 12:35:00,93.16,93.19,92.9,93.07,27600.0,65.6927,65.7138,65.5093,65.6292,27600.0
2011-10-17 12:40:00,93.02,93.14,92.9,93.11,24600.0,65.5939,65.6786,65.5093,65.6574,24600.0
2011-10-17 12:45:00,93.08,93.12,92.8,92.96,38700.0,65.6362,65.6644,65.4388,65.5516,38700.0
2011-10-17 12:50:00,92.92,93.0,92.8,92.8,17900.0,65.5234,65.5798,65.4388,65.4388,17900.0
2011-10-17 12:55:00,92.81,92.89,92.66,92.68,43200.0,65.4458,65.5023,65.3401,65.3542,43200.0
2011-10-17 13:00:00,92.67,92.75,92.57,92.6,31600.0,65.3471,65.4035,65.2766,65.2978,31600.0
2011-10-17 13:05:00,92.57,92.79,92.56,92.73,28700.0,65.2766,65.4317,65.2696,65.3894,28700.0
2011-10-17 13:10:00,92.71,92.89,92.7,92.78,22500.0,65.3753,65.5023,65.3683,65.4247,22500.0
2011-10-17 13:15:00,92.8,92.99,92.65,92.97,21900.0,65.4388,65.5728,65.333,65.5587,21900.0
2011-10-17 13:20:00,93.03,93.15,92.93,93.1,28200.0,65.601,65.6856,65.5305,65.6503,28200.0
2011-10-17 13:25:00,93.08,93.11,92.72,92.87,19900.0,65.6362,65.6574,65.3824,65.4882,19900.0
2011-10-17 13:30:00,92.88,92.95,92.72,92.86,14500.0,65.4952,65.5446,65.3824,65.4811,14500.0
2011-10-17 13:35:00,92.83,92.83,92.45,92.57,33200.0,65.46,65.46,65.192,65.2766,33200.0
2011-10-17 13:40:00,92.6,92.89,92.57,92.74,32000.0,65.2978,65.5023,65.2766,65.3965,32000.0
2011-10-17 13:45:00,92.71,92.75,92.51,92.53,17900.0,65.3753,65.4035,65.2343,65.2484,17900.0
2011-10-17 13:50:00,92.54,92.81,92.53,92.63,25300.0,65.2555,65.4458,65.2484,65.3189,25300.0
2011-10-17 13:55:00,92.62,92.81,92.59,92.76,29500.0,65.3119,65.4458,65.2907,65.4106,29500.0
2011-10-17 14:00:00,92.81,92.83,92.67,92.7,56600.0,65.4458,65.46,65.3471,65.3683,56600.0
2011-10-17 14:05:00,92.7,92.76,92.67,92.7,54800.0,65.3683,65.4106,65.3471,65.3683,54800.0
2011-10-17 14:10:00,92.7,92.75,92.67,92.69,15400.0,65.3683,65.4035,65.3471,65.3612,15400.0
2011-10-17 14:15:00,92.69,92.7,92.45,92.62,24500.0,65.3612,65.3683,65.192,65.3119,24500.0
2011-10-17 14:20:00,92.6,92.7,92.51,92.53,39100.0,65.2978,65.3683,65.2343,65.2484,39100.0
2011-10-17 14:25:00,92.53,92.7,92.53,92.69,18400.0,65.2484,65.3683,65.2484,65.3612,18400.0
2011-10-17 14:30:00,92.68,92.69,92.4,92.5,24100.0,65.3542,65.3612,65.1567,65.2273,24100.0
2011-10-17 14:35:00,92.46,92.55,92.18,92.22,41500.0,65.199,65.2625,65.0016,65.0298,41500.0
2011-10-17 14:40:00,92.24,92.38,92.0,92.11,58300.0,65.0439,65.1426,64.8747,64.9522,58300.0
2011-10-17 14:45:00,92.14,92.24,92.08,92.18,27900.0,64.9734,65.0439,64.9311,65.0016,27900.0
2011-10-17 14:50:00,92.18,92.18,92.01,92.16,37600.0,65.0016,65.0016,64.8817,64.9875,37600.0
2011-10-17 14:55:00,92.17,92.33,92.14,92.3,76800.0,64.9945,65.1074,64.9734,65.0862,76800.0
2011-10-17 15:00:00,92.32,92.71,92.26,92.71,83800.0,65.1003,65.3753,65.058,65.3753,83800.0
2011-10-17 15:05:00,92.73,92.73,92.26,92.26,61200.0,65.3894,65.3894,65.058,65.058,61200.0
2011-10-17 15:10:00,92.25,92.51,92.2,92.45,71700.0,65.051,65.2343,65.0157,65.192,71700.0
2011-10-17 15:15:00,92.46,92.72,92.45,92.59,80100.0,65.199,65.3824,65.192,65.2907,80100.0
2011-10-17 15:20:00,92.59,92.67,92.37,92.66,79300.0,65.2907,65.3471,65.1356,65.3401,79300.0
2011-10-17 15:25:00,92.67,92.94,92.45,92.55,99300.0,65.3471,65.5375,65.192,65.2625,99300.0
2011-10-17 15:30:00,92.54,92.63,92.13,92.16,116500.0,65.2555,65.3189,64.9663,64.9875,116500.0
2011-10-17 15:35:00,92.16,92.36,92.02,92.1,108000.0,64.9875,65.1285,64.8888,64.9452,108000.0
2011-10-17 15:40:00,92.14,92.93,92.05,92.88,102400.0,64.9734,65.5305,64.9099,65.4952,102400.0
2011-10-17 15:45:00,92.9,92.93,92.33,92.78,120700.0,65.5093,65.5305,65.1074,65.4247,120700.0
2011-10-17 15:50:00,92.78,92.88,92.3,92.43,175300.0,65.4247,65.4952,65.0862,65.1779,175300.0
2011-10-17 15:55:00,92.44,92.46,92.12,92.33,187800.0,65.1849,65.199,64.9593,65.1074,187800.0
2011-10-18 09:30:00,92.82,92.82,92.32,92.72,81200.0,65.4529,65.4529,65.1003,65.3824,81200.0
2011-10-18 09:35:00,92.71,92.9,92.25,92.75,73600.0,65.3753,65.5093,65.051,65.4035,73600.0
2011-10-18 09:40:00,92.77,93.0,92.04,92.14,80400.0,65.4176,65.5798,64.9029,64.9734,80400.0
2011-10-18 09:45:00,92.15,92.18,91.65,91.65,72500.0,64.9804,65.0016,64.6279,64.6279,72500.0
2011-10-18 09:50:00,91.65,91.73,91.2,91.47,81500.0,64.6279,64.6843,64.3105,64.5009,81500.0
2011-10-18 09:55:00,91.46,91.5,91.0,91.4,63100.0,64.4939,64.5221,64.1695,64.4516,63100.0
2011-10-18 10:00:00,91.5,91.54,90.95,90.99,80300.0,64.5221,64.5503,64.1343,64.1625,80300.0
2011-10-18 10:05:00,90.98,92.04,90.95,92.04,63100.0,64.1554,64.9029,64.1343,64.9029,63100.0
2011-10-18 10:10:00,91.99,92.32,91.88,92.01,85500.0,64.8676,65.1003,64.7901,64.8817,85500.0
2011-10-18 10:15:00,92.01,92.06,91.51,91.62,71700.0,64.8817,64.917,64.5291,64.6067,71700.0
2011-10-18 10:20:00,91.65,92.81,91.64,92.59,78500.0,64.6279,65.4458,64.6208,65.2907,78500.0
2011-10-18 10:25:00,92.59,93.39,92.5,93.33,64600.0,65.2907,65.8548,65.2273,65.8125,64600.0
2011-10-18 10:30:00,93.34,93.49,93.0,93.25,78300.0,65.8196,65.9254,65.5798,65.7561,78300.0
2011-10-18 10:35:00,93.23,93.29,92.58,92.72,61300.0,65.742,65.7843,65.2837,65.3824,61300.0
2011-10-18 10:40:00,92.74,93.2,92.7,93.16,40700.0,65.3965,65.7209,65.3683,65.6927,40700.0
2011-10-18 10:45:00,93.2,93.49,93.04,93.38,34500.0,65.7209,65.9254,65.608,65.8478,34500.0
2011-10-18 10:50:00,93.38,93.55,93.24,93.31,47400.0,65.8478,65.9677,65.7491,65.7984,47400.0
2011-10-18 10:55:00,93.3,93.62,93.24,93.42,60600.0,65.7914,66.017,65.7491,65.876,60600.0
2011-10-18 11:00:00,93.42,93.49,93.11,93.46,35900.0,65.876,65.9254,65.6574,65.9042,35900.0
2011-10-18 11:05:00,93.5,93.72,93.33,93.4,65600.0,65.9324,66.0875,65.8125,65.8619,65600.0
2011-10-18 11:10:00,93.41,93.61,92.91,93.2,68500.0,65.8689,66.01,65.5164,65.7209,68500.0
2011-10-18 11:15:00,93.2,93.25,93.01,93.22,22800.0,65.7209,65.7561,65.5869,65.735,22800.0
2011-10-18 11:20:00,93.2,93.25,92.7,92.88,73700.0,65.7209,65.7561,65.3683,65.4952,73700.0
2011-10-18 11:25:00,92.91,93.08,92.73,92.84,14900.0,65.5164,65.6362,65.3894,65.467,14900.0
2011-10-18 11:30:00,92.9,93.53,92.9,93.53,27100.0,65.5093,65.9536,65.5093,65.9536,27100.0
2011-10-18 11:35:00,93.53,94.09,93.51,94.06,61300.0,65.9536,66.3485,65.9395,66.3273,61300.0
2011-10-18 11:40:00,94.05,94.18,94.0,94.06,61900.0,66.3202,66.4119,66.285,66.3273,61900.0
2011-10-18 11:45:00,94.05,94.05,93.69,93.75,56900.0,66.3202,66.3202,66.0664,66.1087,56900.0
2011-10-18 11:50:00,93.77,93.86,93.4,93.54,28800.0,66.1228,66.1863,65.8619,65.9606,28800.0
2011-10-18 11:55:00,93.59,93.93,93.55,93.75,16500.0,65.9959,66.2356,65.9677,66.1087,16500.0
2011-10-18 12:00:00,93.74,94.15,93.74,94.15,47200.0,66.1016,66.3908,66.1016,66.3908,47200.0
2011-10-18 12:05:00,94.14,94.16,93.84,94.11,68700.0,66.3837,66.3978,66.1722,66.3626,68700.0
2011-10-18 12:10:00,94.13,94.15,93.95,94.0,39200.0,66.3767,66.3908,66.2497,66.285,39200.0
2011-10-18 12:15:00,93.99,94.1,93.89,93.93,39900.0,66.2779,66.3555,66.2074,66.2356,39900.0
2011-10-18 12:20:00,93.93,94.1,93.9,93.96,30100.0,66.2356,66.3555,66.2145,66.2568,30100.0
2011-10-18 12:25:00,93.96,94.02,93.87,93.93,30800.0,66.2568,66.2991,66.1933,66.2356,30800.0
2011-10-18 12:30:00,94.0,94.05,93.93,94.0,33900.0,66.285,66.3202,66.2356,66.285,33900.0
2011-10-18 12:35:00,94.0,94.31,93.97,94.3,38900.0,66.285,66.5036,66.2638,66.4965,38900.0
2011-10-18 12:40:00,94.36,94.46,94.24,94.25,34600.0,66.5388,66.6094,66.4542,66.4613,34600.0
2011-10-18 12:45:00,94.26,94.5,94.26,94.34,21000.0,66.4683,66.6376,66.4683,66.5247,21000.0
2011-10-18 12:50:00,94.39,94.39,94.08,94.18,13600.0,66.56,66.56,66.3414,66.4119,13600.0
2011-10-18 12:55:00,94.19,94.25,94.1,94.1,19600.0,66.419,66.4613,66.3555,66.3555,19600.0
2011-10-18 13:00:00,94.11,94.26,94.08,94.21,26300.0,66.3626,66.4683,66.3414,66.4331,26300.0
2011-10-18 13:05:00,94.18,94.26,94.1,94.15,12700.0,66.4119,66.4683,66.3555,66.3908,12700.0
2011-10-18 13:10:00,94.15,94.21,94.02,94.1,21500.0,66.3908,66.4331,66.2991,66.3555,21500.0
2011-10-18 13:15:00,94.05,94.2,94.03,94.14,28700.0,66.3202,66.426,66.3061,66.3837,28700.0
2011-10-18 13:20:00,94.15,94.19,94.08,94.13,15000.0,66.3908,66.419,66.3414,66.3767,15000.0
2011-10-18 13:25:00,94.13,94.24,93.92,94.22,27900.0,66.3767,66.4542,66.2286,66.4401,27900.0
2011-10-18 13:30:00,94.22,94.23,94.06,94.06,17000.0,66.4401,66.4472,66.3273,66.3273,17000.0
2011-10-18 13:35:00,94.1,94.22,94.07,94.11,19900.0,66.3555,66.4401,66.3344,66.3626,19900.0
2011-10-18 13:40:00,94.16,94.16,93.9,94.05,18500.0,66.3978,66.3978,66.2145,66.3202,18500.0
2011-10-18 13:45:00,94.03,94.3,93.96,94.17,25000.0,66.3061,66.4965,66.2568,66.4049,25000.0
2011-10-18 13:50:00,94.17,94.39,94.13,94.15,42500.0,66.4049,66.56,66.3767,66.3908,42500.0
2011-10-18 13:55:00,94.15,94.2,94.02,94.15,18400.0,66.3908,66.426,66.2991,66.3908,18400.0
2011-10-18 14:00:00,94.22,94.25,94.03,94.18,20800.0,66.4401,66.4613,66.3061,66.4119,20800.0
2011-10-18 14:05:00,94.25,94.31,94.12,94.22,21400.0,66.4613,66.5036,66.3696,66.4401,21400.0
2011-10-18 14:10:00,94.25,94.34,94.2,94.27,28700.0,66.4613,66.5247,66.426,66.4754,28700.0
2011-10-18 14:15:00,94.28,94.3,94.0,94.05,17900.0,66.4824,66.4965,66.285,66.3202,17900.0
2011-10-18 14:20:00,94.07,94.12,93.91,94.01,45700.0,66.3344,66.3696,66.2215,66.292,45700.0
2011-10-18 14:25:00,94.01,94.11,93.94,93.95,27000.0,66.292,66.3626,66.2427,66.2497,27000.0
2011-10-18 14:30:00,94.0,94.08,93.94,94.07,55300.0,66.285,66.3414,66.2427,66.3344,55300.0
2011-10-18 14:35:00,94.07,94.12,93.6,93.61,54700.0,66.3344,66.3696,66.0029,66.01,54700.0
2011-10-18 14:40:00,93.62,93.78,93.34,93.52,43000.0,66.017,66.1299,65.8196,65.9465,43000.0
2011-10-18 14:45:00,93.52,93.89,93.52,93.71,16200.0,65.9465,66.2074,65.9465,66.0805,16200.0
2011-10-18 14:50:00,93.76,94.0,93.67,93.67,30400.0,66.1158,66.285,66.0523,66.0523,30400.0
2011-10-18 14:55:00,93.71,94.0,93.71,93.9,27200.0,66.0805,66.285,66.0805,66.2145,27200.0
2011-10-18 15:00:00,93.91,94.37,93.87,94.35,110100.0,66.2215,66.5459,66.1933,66.5318,110100.0
2011-10-18 15:05:00,94.35,94.44,94.18,94.25,131300.0,66.5318,66.5953,66.4119,66.4613,131300.0
2011-10-18 15:10:00,94.24,94.75,94.23,94.54,207200.0,66.4542,66.8139,66.4472,66.6658,207200.0
2011-10-18 15:15:00,94.58,94.66,94.02,94.1,120800.0,66.694,66.7504,66.2991,66.3555,120800.0
2011-10-18 15:20:00,94.1,94.2,93.64,93.76,136100.0,66.3555,66.426,66.0311,66.1158,136100.0
2011-10-18 15:25:00,93.76,93.83,93.18,93.21,194300.0,66.1158,66.1651,65.7068,65.7279,194300.0
2011-10-18 15:30:00,93.23,93.55,93.23,93.44,115200.0,65.742,65.9677,65.742,65.8901,115200.0
2011-10-18 15:35:00,93.45,93.8,93.23,93.28,166900.0,65.8972,66.144,65.742,65.7773,166900.0
2011-10-18 15:40:00,93.34,93.66,93.23,93.63,119600.0,65.8196,66.0452,65.742,66.0241,119600.0
2011-10-18 15:45:00,93.64,93.99,93.63,93.95,141300.0,66.0311,66.2779,66.0241,66.2497,141300.0
2011-10-18 15:50:00,93.95,94.24,93.77,94.15,212100.0,66.2497,66.4542,66.1228,66.3908,212100.0
2011-10-18 15:55:00,94.17,94.2,93.36,93.79,262600.0,66.4049,66.426,65.8337,66.1369,262600.0
2011-10-19 09:30:00,93.69,93.69,92.3,92.9,97000.0,66.0664,66.0664,65.0862,65.5093,97000.0
2011-10-19 09:35:00,92.78,93.5,92.78,93.45,54900.0,65.4247,65.9324,65.4247,65.8972,54900.0
2011-10-19 09:40:00,93.45,93.59,92.92,93.09,61500.0,65.8972,65.9959,65.5234,65.6433,61500.0
2011-10-19 09:45:00,93.08,93.18,92.75,92.76,41300.0,65.6362,65.7068,65.4035,65.4106,41300.0
2011-10-19 09:50:00,92.76,93.07,92.75,92.93,45100.0,65.4106,65.6292,65.4035,65.5305,45100.0
2011-10-19 09:55:00,92.95,93.15,92.78,93.11,34400.0,65.5446,65.6856,65.4247,65.6574,34400.0
2011-10-19 10:00:00,93.11,93.24,92.85,93.11,28400.0,65.6574,65.7491,65.4741,65.6574,28400.0
2011-10-19 10:05:00,93.16,93.39,93.1,93.25,47600.0,65.6927,65.8548,65.6503,65.7561,47600.0
2011-10-19 10:10:00,93.27,93.36,93.12,93.29,65800.0,65.7702,65.8337,65.6644,65.7843,65800.0
2011-10-19 10:15:00,93.3,93.49,93.16,93.46,49100.0,65.7914,65.9254,65.6927,65.9042,49100.0
2011-10-19 10:20:00,93.43,93.55,93.29,93.45,36900.0,65.883,65.9677,65.7843,65.8972,36900.0
2011-10-19 10:25:00,93.51,93.72,93.43,93.7,56200.0,65.9395,66.0875,65.883,66.0734,56200.0
2011-10-19 10:30:00,93.68,93.86,93.57,93.62,43500.0,66.0593,66.1863,65.9818,66.017,43500.0
2011-10-19 10:35:00,93.65,93.79,93.5,93.6,34000.0,66.0382,66.1369,65.9324,66.0029,34000.0
2011-10-19 10:40:00,93.61,93.62,93.41,93.48,58400.0,66.01,66.017,65.8689,65.9183,58400.0
2011-10-19 10:45:00,93.49,93.58,93.31,93.49,36000.0,65.9254,65.9888,65.7984,65.9254,36000.0
2011-10-19 10:50:00,93.49,93.52,93.19,93.5,27700.0,65.9254,65.9465,65.7138,65.9324,27700.0
2011-10-19 10:55:00,93.5,93.53,92.98,92.99,55700.0,65.9324,65.9536,65.5657,65.5728,55700.0
2011-10-19 11:00:00,92.98,93.04,92.79,92.94,35500.0,65.5657,65.608,65.4317,65.5375,35500.0
2011-10-19 11:05:00,92.93,93.08,92.9,93.06,26000.0,65.5305,65.6362,65.5093,65.6221,26000.0
2011-10-19 11:10:00,93.03,93.11,92.54,92.76,31200.0,65.601,65.6574,65.2555,65.4106,31200.0
2011-10-19 11:15:00,92.76,92.96,92.55,92.64,28000.0,65.4106,65.5516,65.2625,65.326,28000.0
2011-10-19 11:20:00,92.6,92.76,92.56,92.7,18200.0,65.2978,65.4106,65.2696,65.3683,18200.0
2011-10-19 11:25:00,92.7,92.82,92.7,92.72,41100.0,65.3683,65.4529,65.3683,65.3824,41100.0
2011-10-19 11:30:00,92.79,92.98,92.74,92.81,35300.0,65.4317,65.5657,65.3965,65.4458,35300.0
2011-10-19 11:35:00,92.81,92.91,92.79,92.88,12800.0,65.4458,65.5164,65.4317,65.4952,12800.0
2011-10-19 11:40:00,92.85,92.97,92.82,92.97,12300.0,65.4741,65.5587,65.4529,65.5587,12300.0
2011-10-19 11:45:00,92.95,92.95,92.79,92.84,12000.0,65.5446,65.5446,65.4317,65.467,12000.0
2011-10-19 11:50:00,92.85,92.95,92.8,92.81,10800.0,65.4741,65.5446,65.4388,65.4458,10800.0
2011-10-19 11:55:00,92.79,92.84,92.65,92.69,21000.0,65.4317,65.467,65.333,65.3612,21000.0
2011-10-19 12:00:00,92.72,92.72,92.59,92.63,17900.0,65.3824,65.3824,65.2907,65.3189,17900.0
2011-10-19 12:05:00,92.65,92.73,92.5,92.58,15700.0,65.333,65.3894,65.2273,65.2837,15700.0
2011-10-19 12:10:00,92.54,92.66,92.5,92.66,32000.0,65.2555,65.3401,65.2273,65.3401,32000.0
2011-10-19 12:15:00,92.66,92.75,92.61,92.73,33100.0,65.3401,65.4035,65.3048,65.3894,33100.0
2011-10-19 12:20:00,92.74,92.83,92.61,92.79,33300.0,65.3965,65.46,65.3048,65.4317,33300.0
2011-10-19 12:25:00,92.79,92.83,92.64,92.64,18800.0,65.4317,65.46,65.326,65.326,18800.0
2011-10-19 12:30:00,92.7,92.7,92.4,92.4,30400.0,65.3683,65.3683,65.1567,65.1567,30400.0
2011-10-19 12:35:00,92.42,92.62,92.42,92.54,20300.0,65.1708,65.3119,65.1708,65.2555,20300.0
2011-10-19 12:40:00,92.53,92.65,92.45,92.63,21000.0,65.2484,65.333,65.192,65.3189,21000.0
2011-10-19 12:45:00,92.62,92.79,92.46,92.46,23900.0,65.3119,65.4317,65.199,65.199,23900.0
2011-10-19 12:50:00,92.47,92.66,92.42,92.54,27800.0,65.2061,65.3401,65.1708,65.2555,27800.0
2011-10-19 12:55:00,92.58,92.64,92.45,92.52,15600.0,65.2837,65.326,65.192,65.2414,15600.0
2011-10-19 13:00:00,92.55,92.73,92.51,92.73,19900.0,65.2625,65.3894,65.2343,65.3894,19900.0
2011-10-19 13:05:00,92.7,92.77,92.59,92.74,13200.0,65.3683,65.4176,65.2907,65.3965,13200.0
2011-10-19 13:10:00,92.74,92.78,92.67,92.75,12100.0,65.3965,65.4247,65.3471,65.4035,12100.0
2011-10-19 13:15:00,92.76,92.78,92.55,92.62,16800.0,65.4106,65.4247,65.2625,65.3119,16800.0
2011-10-19 13:20:00,92.59,92.7,92.55,92.61,16400.0,65.2907,65.3683,65.2625,65.3048,16400.0
2011-10-19 13:25:00,92.57,92.78,92.57,92.72,39000.0,65.2766,65.4247,65.2766,65.3824,39000.0
2011-10-19 13:30:00,92.67,92.67,92.42,92.46,29200.0,65.3471,65.3471,65.1708,65.199,29200.0
2011-10-19 13:35:00,92.41,92.41,92.16,92.16,30100.0,65.1638,65.1638,64.9875,64.9875,30100.0
2011-10-19 13:40:00,92.18,92.18,91.75,91.8,74200.0,65.0016,65.0016,64.6984,64.7336,74200.0
2011-10-19 13:45:00,91.82,91.83,91.66,91.74,56700.0,64.7477,64.7548,64.6349,64.6913,56700.0
2011-10-19 13:50:00,91.8,92.08,91.76,92.0,38800.0,64.7336,64.9311,64.7054,64.8747,38800.0
2011-10-19 13:55:00,91.97,92.06,91.89,92.01,14200.0,64.8535,64.917,64.7971,64.8817,14200.0
2011-10-19 14:00:00,92.01,92.1,91.81,91.81,34400.0,64.8817,64.9452,64.7407,64.7407,34400.0
2011-10-19 14:05:00,91.81,91.84,91.0,91.02,99100.0,64.7407,64.7618,64.1695,64.1836,99100.0
2011-10-19 14:10:00,91.01,91.13,90.86,90.87,101800.0,64.1766,64.2612,64.0708,64.0778,101800.0
2011-10-19 14:15:00,90.85,91.08,90.83,90.95,86300.0,64.0637,64.2259,64.0496,64.1343,86300.0
2011-10-19 14:20:00,90.94,91.02,90.71,90.78,57000.0,64.1272,64.1836,63.965,64.0144,57000.0
2011-10-19 14:25:00,90.77,90.77,90.34,90.41,69900.0,64.0073,64.0073,63.7041,63.7535,69900.0
2011-10-19 14:30:00,90.4,90.8,90.11,90.78,117900.0,63.7464,64.0285,63.5419,64.0144,117900.0
2011-10-19 14:35:00,90.81,91.14,90.79,91.03,53400.0,64.0355,64.2682,64.0214,64.1907,53400.0
2011-10-19 14:40:00,91.04,91.05,90.51,90.61,73700.0,64.1977,64.2048,63.824,63.8945,73700.0
2011-10-19 14:45:00,90.65,91.21,90.55,91.07,45600.0,63.9227,64.3176,63.8522,64.2189,45600.0
2011-10-19 14:50:00,91.03,91.07,90.89,90.95,72000.0,64.1907,64.2189,64.0919,64.1343,72000.0
2011-10-19 14:55:00,91.0,91.0,90.53,90.57,49800.0,64.1695,64.1695,63.8381,63.8663,49800.0
2011-10-19 15:00:00,90.56,90.64,90.17,90.18,56400.0,63.8592,63.9157,63.5842,63.5913,56400.0
2011-10-19 15:05:00,90.18,90.4,90.08,90.27,64500.0,63.5913,63.7464,63.5208,63.6547,64500.0
2011-10-19 15:10:00,90.25,90.44,90.11,90.31,68900.0,63.6406,63.7746,63.5419,63.683,68900.0
2011-10-19 15:15:00,90.34,90.75,90.32,90.68,106400.0,63.7041,63.9932,63.69,63.9439,106400.0
2011-10-19 15:20:00,90.66,90.71,90.28,90.52,36300.0,63.9298,63.965,63.6618,63.831,36300.0
2011-10-19 15:25:00,90.56,90.64,90.35,90.37,44000.0,63.8592,63.9157,63.7112,63.7253,44000.0
2011-10-19 15:30:00,90.38,90.77,90.21,90.71,100600.0,63.7323,64.0073,63.6124,63.965,100600.0
2011-10-19 15:35:00,90.7,90.82,90.28,90.4,57500.0,63.958,64.0426,63.6618,63.7464,57500.0
2011-10-19 15:40:00,90.44,90.7,90.06,90.46,76200.0,63.7746,63.958,63.5067,63.7887,76200.0
2011-10-19 15:45:00,90.52,90.83,90.22,90.74,106900.0,63.831,64.0496,63.6195,63.9862,106900.0
2011-10-19 15:50:00,90.74,90.74,90.36,90.53,172600.0,63.9862,63.9862,63.7182,63.8381,172600.0
2011-10-19 15:55:00,90.55,90.62,90.4,90.47,134600.0,63.8522,63.9016,63.7464,63.7958,134600.0
2011-10-20 09:30:00,91.26,91.99,90.65,90.65,49600.0,64.3529,64.8676,63.9227,63.9227,49600.0
2011-10-20 09:35:00,90.68,90.68,90.14,90.42,88300.0,63.9439,63.9439,63.5631,63.7605,88300.0
2011-10-20 09:40:00,90.36,91.3,90.1,91.3,51700.0,63.7182,64.3811,63.5349,64.3811,51700.0
2011-10-20 09:45:00,91.33,91.57,91.08,91.31,33900.0,64.4022,64.5715,64.2259,64.3881,33900.0
2011-10-20 09:50:00,91.38,91.49,91.06,91.21,34900.0,64.4375,64.515,64.2118,64.3176,34900.0
2011-10-20 09:55:00,91.25,91.51,91.1,91.33,17700.0,64.3458,64.5291,64.24,64.4022,17700.0
2011-10-20 10:00:00,91.22,92.28,91.22,91.65,67000.0,64.3246,65.0721,64.3246,64.6279,67000.0
2011-10-20 10:05:00,91.66,91.8,91.21,91.71,80200.0,64.6349,64.7336,64.3176,64.6702,80200.0
2011-10-20 10:10:00,91.78,92.57,91.78,92.46,38400.0,64.7195,65.2766,64.7195,65.199,38400.0
2011-10-20 10:15:00,92.45,92.6,92.31,92.49,27800.0,65.192,65.2978,65.0933,65.2202,27800.0
2011-10-20 10:20:00,92.45,92.49,91.88,91.89,44900.0,65.192,65.2202,64.7901,64.7971,44900.0
2011-10-20 10:25:00,91.94,92.12,91.76,92.12,51700.0,64.8324,64.9593,64.7054,64.9593,51700.0
2011-10-20 10:30:00,92.2,92.24,91.78,92.1,35900.0,65.0157,65.0439,64.7195,64.9452,35900.0
2011-10-20 10:35:00,92.05,92.23,91.88,92.23,55300.0,64.9099,65.0369,64.7901,65.0369,55300.0
2011-10-20 10:40:00,92.3,92.31,91.88,91.95,37300.0,65.0862,65.0933,64.7901,64.8394,37300.0
2011-10-20 10:45:00,92.0,92.06,91.75,91.75,58000.0,64.8747,64.917,64.6984,64.6984,58000.0
2011-10-20 10:50:00,91.76,91.9,91.5,91.73,17700.0,64.7054,64.8042,64.5221,64.6843,17700.0
2011-10-20 10:55:00,91.7,91.71,90.84,90.84,50200.0,64.6631,64.6702,64.0567,64.0567,50200.0
2011-10-20 11:00:00,90.8,90.81,90.27,90.27,70000.0,64.0285,64.0355,63.6547,63.6547,70000.0
2011-10-20 11:05:00,90.28,90.75,90.25,90.71,25800.0,63.6618,63.9932,63.6406,63.965,25800.0
2011-10-20 11:10:00,90.7,90.95,90.61,90.82,50600.0,63.958,64.1343,63.8945,64.0426,50600.0
2011-10-20 11:15:00,90.78,90.78,90.49,90.65,34400.0,64.0144,64.0144,63.8099,63.9227,34400.0
2011-10-20 11:20:00,90.67,90.73,90.5,90.6,30600.0,63.9368,63.9791,63.8169,63.8874,30600.0
2011-10-20 11:25:00,90.69,91.2,90.58,91.11,25000.0,63.9509,64.3105,63.8733,64.2471,25000.0
2011-10-20 11:30:00,91.16,91.16,90.74,90.93,9900.0,64.2823,64.2823,63.9862,64.1201,9900.0
2011-10-20 11:35:00,90.98,91.27,90.94,91.0,25300.0,64.1554,64.3599,64.1272,64.1695,25300.0
2011-10-20 11:40:00,90.93,91.07,90.8,90.84,7600.0,64.1201,64.2189,64.0285,64.0567,7600.0
2011-10-20 11:45:00,90.9,91.04,90.63,90.84,10300.0,64.099,64.1977,63.9086,64.0567,10300.0
2011-10-20 11:50:00,90.83,90.83,90.51,90.52,11700.0,64.0496,64.0496,63.824,63.831,11700.0
2011-10-20 11:55:00,90.53,90.6,90.18,90.25,57100.0,63.8381,63.8874,63.5913,63.6406,57100.0
2011-10-20 12:00:00,90.32,90.49,90.19,90.32,17100.0,63.69,63.8099,63.5983,63.69,17100.0
2011-10-20 12:05:00,90.28,90.43,90.05,90.13,28000.0,63.6618,63.7676,63.4996,63.556,28000.0
2011-10-20 12:10:00,90.12,90.22,90.05,90.1,12400.0,63.549,63.6195,63.4996,63.5349,12400.0
2011-10-20 12:15:00,90.19,90.32,90.0,90.03,15500.0,63.5983,63.69,63.4644,63.4855,15500.0
2011-10-20 12:20:00,90.0,90.13,89.9,90.03,54700.0,63.4644,63.556,63.3938,63.4855,54700.0
2011-10-20 12:25:00,90.05,90.12,89.9,90.01,31200.0,63.4996,63.549,63.3938,63.4714,31200.0
2011-10-20 12:30:00,89.99,90.48,89.97,90.42,41500.0,63.4573,63.8028,63.4432,63.7605,41500.0
2011-10-20 12:35:00,90.35,90.47,90.23,90.38,23500.0,63.7112,63.7958,63.6265,63.7323,23500.0
2011-10-20 12:40:00,90.32,90.34,90.1,90.16,23800.0,63.69,63.7041,63.5349,63.5772,23800.0
2011-10-20 12:45:00,90.32,90.4,90.09,90.12,10700.0,63.69,63.7464,63.5278,63.549,10700.0
2011-10-20 12:50:00,90.11,90.19,90.02,90.05,15200.0,63.5419,63.5983,63.4785,63.4996,15200.0
2011-10-20 12:55:00,90.06,90.55,90.05,90.49,38700.0,63.5067,63.8522,63.4996,63.8099,38700.0
2011-10-20 13:00:00,90.5,90.59,90.29,90.32,14500.0,63.8169,63.8804,63.6688,63.69,14500.0
2011-10-20 13:05:00,90.35,90.8,90.35,90.57,17800.0,63.7112,64.0285,63.7112,63.8663,17800.0
2011-10-20 13:10:00,90.73,91.17,90.66,90.75,30500.0,63.9791,64.2894,63.9298,63.9932,30500.0
2011-10-20 13:15:00,90.71,91.32,90.71,91.27,23600.0,63.965,64.3952,63.965,64.3599,23600.0
2011-10-20 13:20:00,91.28,91.48,91.13,91.45,31700.0,64.367,64.508,64.2612,64.4868,31700.0
2011-10-20 13:25:00,91.43,91.68,91.25,91.35,30800.0,64.4727,64.649,64.3458,64.4163,30800.0
2011-10-20 13:30:00,91.39,91.61,91.15,91.15,29800.0,64.4445,64.5997,64.2753,64.2753,29800.0
2011-10-20 13:35:00,91.13,91.27,91.05,91.16,36800.0,64.2612,64.3599,64.2048,64.2823,36800.0
2011-10-20 13:40:00,91.19,91.19,90.83,90.83,19200.0,64.3035,64.3035,64.0496,64.0496,19200.0
2011-10-20 13:45:00,90.86,91.5,90.84,91.33,38900.0,64.0708,64.5221,64.0567,64.4022,38900.0
2011-10-20 13:50:00,91.4,91.63,91.23,91.43,22500.0,64.4516,64.6138,64.3317,64.4727,22500.0
2011-10-20 13:55:00,91.51,91.52,91.14,91.24,33000.0,64.5291,64.5362,64.2682,64.3387,33000.0
2011-10-20 14:00:00,91.18,91.49,91.0,91.16,20700.0,64.2964,64.515,64.1695,64.2823,20700.0
2011-10-20 14:05:00,91.18,91.21,90.94,91.08,16400.0,64.2964,64.3176,64.1272,64.2259,16400.0
2011-10-20 14:10:00,91.06,91.09,90.87,90.95,13000.0,64.2118,64.233,64.0778,64.1343,13000.0
2011-10-20 14:15:00,90.98,91.23,90.82,91.0,12200.0,64.1554,64.3317,64.0426,64.1695,12200.0
2011-10-20 14:20:00,91.0,91.32,90.94,91.32,15400.0,64.1695,64.3952,64.1272,64.3952,15400.0
2011-10-20 14:25:00,91.29,91.33,91.13,91.21,8100.0,64.374,64.4022,64.2612,64.3176,8100.0
2011-10-20 14:30:00,91.21,91.33,91.03,91.12,26000.0,64.3176,64.4022,64.1907,64.2541,26000.0
2011-10-20 14:35:00,91.13,91.75,91.13,91.65,17400.0,64.2612,64.6984,64.2612,64.6279,17400.0
2011-10-20 14:40:00,91.63,91.94,91.54,91.71,42600.0,64.6138,64.8324,64.5503,64.6702,42600.0
2011-10-20 14:45:00,91.65,91.79,91.48,91.77,41600.0,64.6279,64.7266,64.508,64.7125,41600.0
2011-10-20 14:50:00,91.76,92.22,91.76,92.08,38500.0,64.7054,65.0298,64.7054,64.9311,38500.0
2011-10-20 14:55:00,92.1,92.16,91.81,91.9,23900.0,64.9452,64.9875,64.7407,64.8042,23900.0
2011-10-20 15:00:00,91.95,92.07,91.81,91.89,40600.0,64.8394,64.924,64.7407,64.7971,40600.0
2011-10-20 15:05:00,91.84,91.95,91.73,91.89,26500.0,64.7618,64.8394,64.6843,64.7971,26500.0
2011-10-20 15:10:00,91.92,92.0,91.86,91.97,59800.0,64.8183,64.8747,64.7759,64.8535,59800.0
2011-10-20 15:15:00,91.97,91.97,91.66,91.82,45100.0,64.8535,64.8535,64.6349,64.7477,45100.0
2011-10-20 15:20:00,91.86,91.89,91.46,91.73,33400.0,64.7759,64.7971,64.4939,64.6843,33400.0
2011-10-20 15:25:00,91.71,91.76,91.35,91.5,44500.0,64.6702,64.7054,64.4163,64.5221,44500.0
2011-10-20 15:30:00,91.5,91.76,91.45,91.61,37400.0,64.5221,64.7054,64.4868,64.5997,37400.0
2011-10-20 15:35:00,91.61,91.76,91.43,91.53,64400.0,64.5997,64.7054,64.4727,64.5432,64400.0
2011-10-20 15:40:00,91.5,91.94,91.5,91.88,46200.0,64.5221,64.8324,64.5221,64.7901,46200.0
2011-10-20 15:45:00,91.9,92.0,91.81,91.96,59900.0,64.8042,64.8747,64.7407,64.8465,59900.0
2011-10-20 15:50:00,91.98,92.0,91.67,91.87,70600.0,64.8606,64.8747,64.642,64.783,70600.0
2011-10-20 15:55:00,91.85,91.91,91.73,91.84,111200.0,64.7689,64.8112,64.6843,64.7618,111200.0
2011-10-21 09:30:00,93.47,93.47,92.55,92.6,244000.0,65.9113,65.9113,65.2625,65.2978,244000.0
2011-10-21 09:35:00,92.58,92.74,92.51,92.67,47000.0,65.2837,65.3965,65.2343,65.3471,47000.0
2011-10-21 09:40:00,92.68,92.72,92.52,92.55,53800.0,65.3542,65.3824,65.2414,65.2625,53800.0
2011-10-21 09:45:00,92.59,92.75,92.39,92.58,31800.0,65.2907,65.4035,65.1497,65.2837,31800.0
2011-10-21 09:50:00,92.6,92.61,92.2,92.31,37000.0,65.2978,65.3048,65.0157,65.0933,37000.0
2011-10-21 09:55:00,92.31,92.4,92.01,92.06,72700.0,65.0933,65.1567,64.8817,64.917,72700.0
2011-10-21 10:00:00,92.05,92.14,91.78,92.07,64600.0,64.9099,64.9734,64.7195,64.924,64600.0
2011-10-21 10:05:00,92.08,92.35,92.04,92.33,81800.0,64.9311,65.1215,64.9029,65.1074,81800.0
2011-10-21 10:10:00,92.33,93.1,92.23,93.09,52000.0,65.1074,65.6503,65.0369,65.6433,52000.0
2011-10-21 10:15:00,93.11,93.81,92.97,93.7,112900.0,65.6574,66.151,65.5587,66.0734,112900.0
2011-10-21 10:20:00,93.72,93.83,93.51,93.56,58700.0,66.0875,66.1651,65.9395,65.9747,58700.0
2011-10-21 10:25:00,93.58,93.6,93.38,93.57,31100.0,65.9888,66.0029,65.8478,65.9818,31100.0
2011-10-21 10:30:00,93.57,93.69,93.26,93.42,31200.0,65.9818,66.0664,65.7632,65.876,31200.0
2011-10-21 10:35:00,93.34,93.58,93.24,93.29,47800.0,65.8196,65.9888,65.7491,65.7843,47800.0
2011-10-21 10:40:00,93.26,93.34,93.05,93.12,31200.0,65.7632,65.8196,65.6151,65.6644,31200.0
2011-10-21 10:45:00,93.11,93.34,93.07,93.3,36900.0,65.6574,65.8196,65.6292,65.7914,36900.0
2011-10-21 10:50:00,93.35,93.35,93.08,93.14,13600.0,65.8266,65.8266,65.6362,65.6786,13600.0
2011-10-21 10:55:00,93.08,93.26,93.0,93.15,27200.0,65.6362,65.7632,65.5798,65.6856,27200.0
2011-10-21 11:00:00,93.16,93.32,93.13,93.25,85200.0,65.6927,65.8055,65.6715,65.7561,85200.0
2011-10-21 11:05:00,93.28,93.33,93.02,93.02,11900.0,65.7773,65.8125,65.5939,65.5939,11900.0
2011-10-21 11:10:00,93.07,93.2,93.02,93.19,21600.0,65.6292,65.7209,65.5939,65.7138,21600.0
2011-10-21 11:15:00,93.16,93.4,93.16,93.25,69000.0,65.6927,65.8619,65.6927,65.7561,69000.0
2011-10-21 11:20:00,93.22,93.38,93.18,93.34,13000.0,65.735,65.8478,65.7068,65.8196,13000.0
2011-10-21 11:25:00,93.25,93.35,93.23,93.28,6600.0,65.7561,65.8266,65.742,65.7773,6600.0
2011-10-21 11:30:00,93.31,93.4,93.2,93.26,7500.0,65.7984,65.8619,65.7209,65.7632,7500.0
2011-10-21 11:35:00,93.28,93.46,93.23,93.27,14100.0,65.7773,65.9042,65.742,65.7702,14100.0
2011-10-21 11:40:00,93.26,93.6,93.24,93.5,26500.0,65.7632,66.0029,65.7491,65.9324,26500.0
2011-10-21 11:45:00,93.57,93.6,93.37,93.4,18300.0,65.9818,66.0029,65.8407,65.8619,18300.0
2011-10-21 11:50:00,93.45,93.52,93.43,93.43,15200.0,65.8972,65.9465,65.883,65.883,15200.0
2011-10-21 11:55:00,93.47,93.47,93.29,93.35,11100.0,65.9113,65.9113,65.7843,65.8266,11100.0
2011-10-21 12:00:00,93.37,93.38,93.22,93.22,12700.0,65.8407,65.8478,65.735,65.735,12700.0
2011-10-21 12:05:00,93.24,93.28,93.1,93.11,7200.0,65.7491,65.7773,65.6503,65.6574,7200.0
2011-10-21 12:10:00,93.15,93.26,93.1,93.25,13800.0,65.6856,65.7632,65.6503,65.7561,13800.0
2011-10-21 12:15:00,93.24,93.33,93.15,93.15,5800.0,65.7491,65.8125,65.6856,65.6856,5800.0
2011-10-21 12:20:00,93.2,93.23,93.14,93.14,9100.0,65.7209,65.742,65.6786,65.6786,9100.0
2011-10-21 12:25:00,93.14,93.32,93.13,93.3,6200.0,65.6786,65.8055,65.6715,65.7914,6200.0
2011-10-21 12:30:00,93.28,93.32,93.15,93.23,6600.0,65.7773,65.8055,65.6856,65.742,6600.0
2011-10-21 12:35:00,93.16,93.28,93.0,93.12,9100.0,65.6927,65.7773,65.5798,65.6644,9100.0
2011-10-21 12:40:00,93.15,93.18,92.97,93.0,6600.0,65.6856,65.7068,65.5587,65.5798,6600.0
2011-10-21 12:45:00,93.02,93.15,92.98,93.13,45100.0,65.5939,65.6856,65.5657,65.6715,45100.0
2011-10-21 12:50:00,93.07,93.16,93.03,93.16,15900.0,65.6292,65.6927,65.601,65.6927,15900.0
2011-10-21 12:55:00,93.13,93.15,93.04,93.08,36700.0,65.6715,65.6856,65.608,65.6362,36700.0
2011-10-21 13:00:00,93.07,93.08,92.78,92.89,33400.0,65.6292,65.6362,65.4247,65.5023,33400.0
2011-10-21 13:05:00,92.85,92.98,92.82,92.95,11500.0,65.4741,65.5657,65.4529,65.5446,11500.0
2011-10-21 13:10:00,92.92,92.92,92.65,92.86,17400.0,65.5234,65.5234,65.333,65.4811,17400.0
2011-10-21 13:15:00,92.92,93.06,92.92,93.02,13600.0,65.5234,65.6221,65.5234,65.5939,13600.0
2011-10-21 13:20:00,92.98,93.16,92.95,92.99,13300.0,65.5657,65.6927,65.5446,65.5728,13300.0
2011-10-21 13:25:00,93.0,93.06,92.85,92.89,16800.0,65.5798,65.6221,65.4741,65.5023,16800.0
2011-10-21 13:30:00,92.85,93.07,92.7,93.01,14200.0,65.4741,65.6292,65.3683,65.5869,14200.0
2011-10-21 13:35:00,92.96,93.08,92.79,92.8,31900.0,65.5516,65.6362,65.4317,65.4388,31900.0
2011-10-21 13:40:00,92.78,92.92,92.61,92.75,15400.0,65.4247,65.5234,65.3048,65.4035,15400.0
2011-10-21 13:45:00,92.69,92.96,92.64,92.86,20500.0,65.3612,65.5516,65.326,65.4811,20500.0
2011-10-21 13:50:00,92.85,92.95,92.68,92.93,10100.0,65.4741,65.5446,65.3542,65.5305,10100.0
2011-10-21 13:55:00,92.91,92.97,92.75,92.94,16600.0,65.5164,65.5587,65.4035,65.5375,16600.0
2011-10-21 14:00:00,92.94,93.22,92.87,93.19,34100.0,65.5375,65.735,65.4882,65.7138,34100.0
2011-10-21 14:05:00,93.17,93.28,93.02,93.1,42800.0,65.6997,65.7773,65.5939,65.6503,42800.0
2011-10-21 14:10:00,93.1,93.1,92.94,93.0,20700.0,65.6503,65.6503,65.5375,65.5798,20700.0
2011-10-21 14:15:00,93.0,93.09,93.0,93.06,33800.0,65.5798,65.6433,65.5798,65.6221,33800.0
2011-10-21 14:20:00,93.06,93.28,93.06,93.23,28700.0,65.6221,65.7773,65.6221,65.742,28700.0
2011-10-21 14:25:00,93.22,93.22,93.03,93.04,35600.0,65.735,65.735,65.601,65.608,35600.0
2011-10-21 14:30:00,93.0,93.06,92.85,92.93,31500.0,65.5798,65.6221,65.4741,65.5305,31500.0
2011-10-21 14:35:00,92.9,93.09,92.9,93.05,24700.0,65.5093,65.6433,65.5093,65.6151,24700.0
2011-10-21 14:40:00,93.08,93.35,93.02,93.23,30500.0,65.6362,65.8266,65.5939,65.742,30500.0
2011-10-21 14:45:00,93.23,93.35,93.18,93.23,20100.0,65.742,65.8266,65.7068,65.742,20100.0
2011-10-21 14:50:00,93.24,93.32,93.17,93.2,37900.0,65.7491,65.8055,65.6997,65.7209,37900.0
2011-10-21 14:55:00,93.2,93.43,93.11,93.43,30800.0,65.7209,65.883,65.6574,65.883,30800.0
2011-10-21 15:00:00,93.44,93.65,93.41,93.62,31700.0,65.8901,66.0382,65.8689,66.017,31700.0
2011-10-21 15:05:00,93.56,93.75,93.56,93.69,40800.0,65.9747,66.1087,65.9747,66.0664,40800.0
2011-10-21 15:10:00,93.69,93.72,93.57,93.59,23200.0,66.0664,66.0875,65.9818,65.9959,23200.0
2011-10-21 15:15:00,93.58,93.7,93.57,93.67,33400.0,65.9888,66.0734,65.9818,66.0523,33400.0
2011-10-21 15:20:00,93.66,93.96,93.65,93.95,47200.0,66.0452,66.2568,66.0382,66.2497,47200.0
2011-10-21 15:25:00,93.95,94.2,93.93,94.04,82200.0,66.2497,66.426,66.2356,66.3132,82200.0
2011-10-21 15:30:00,94.06,94.29,94.05,94.19,41300.0,66.3273,66.4895,66.3202,66.419,41300.0
2011-10-21 15:35:00,94.19,94.2,93.87,93.91,56600.0,66.419,66.426,66.1933,66.2215,56600.0
2011-10-21 15:40:00,93.87,93.89,93.5,93.54,95600.0,66.1933,66.2074,65.9324,65.9606,95600.0
2011-10-21 15:45:00,93.55,93.78,93.54,93.78,128700.0,65.9677,66.1299,65.9606,66.1299,128700.0
2011-10-21 15:50:00,93.77,94.17,93.76,94.15,117400.0,66.1228,66.4049,66.1158,66.3908,117400.0
2011-10-21 15:55:00,94.16,94.33,93.95,94.21,205800.0,66.3978,66.5177,66.2497,66.4331,205800.0
2011-10-24 09:30:00,96.18,96.69,96.18,96.59,137800.0,67.8222,68.1819,67.8222,68.1114,137800.0
2011-10-24 09:35:00,96.62,97.24,96.52,96.58,68000.0,68.1325,68.5697,68.062,68.1043,68000.0
2011-10-24 09:40:00,96.55,97.17,96.55,96.75,52800.0,68.0831,68.5203,68.0831,68.2242,52800.0
2011-10-24 09:45:00,96.74,96.91,96.42,96.91,35700.0,68.2171,68.337,67.9915,68.337,35700.0
2011-10-24 09:50:00,96.94,97.05,96.42,96.45,40000.0,68.3582,68.4357,67.9915,68.0126,40000.0
2011-10-24 09:55:00,96.46,96.74,96.43,96.74,39100.0,68.0197,68.2171,67.9985,68.2171,39100.0
2011-10-24 10:00:00,96.76,96.77,96.43,96.55,39100.0,68.2312,68.2383,67.9985,68.0831,39100.0
2011-10-24 10:05:00,96.54,96.77,96.45,96.53,41700.0,68.0761,68.2383,68.0126,68.069,41700.0
2011-10-24 10:10:00,96.58,96.58,96.0,96.4,115600.0,68.1043,68.1043,67.6953,67.9774,115600.0
2011-10-24 10:15:00,96.44,96.54,96.26,96.48,38900.0,68.0056,68.0761,67.8786,68.0338,38900.0
2011-10-24 10:20:00,96.5,96.6,96.37,96.45,48200.0,68.0479,68.1184,67.9562,68.0126,48200.0
2011-10-24 10:25:00,96.4,96.6,96.28,96.49,51400.0,67.9774,68.1184,67.8928,68.0408,51400.0
2011-10-24 10:30:00,96.49,96.6,96.36,96.5,43800.0,68.0408,68.1184,67.9492,68.0479,43800.0
2011-10-24 10:35:00,96.5,96.56,96.33,96.36,43800.0,68.0479,68.0902,67.928,67.9492,43800.0
2011-10-24 10:40:00,96.4,96.55,96.32,96.45,41000.0,67.9774,68.0831,67.921,68.0126,41000.0
2011-10-24 10:45:00,96.51,96.66,96.37,96.43,36700.0,68.0549,68.1607,67.9562,67.9985,36700.0
2011-10-24 10:50:00,96.43,96.51,96.31,96.42,33500.0,67.9985,68.0549,67.9139,67.9915,33500.0
2011-10-24 10:55:00,96.4,96.5,96.37,96.43,28300.0,67.9774,68.0479,67.9562,67.9985,28300.0
2011-10-24 11:00:00,96.41,96.63,96.41,96.52,52600.0,67.9844,68.1396,67.9844,68.062,52600.0
2011-10-24 11:05:00,96.51,96.65,96.43,96.6,63400.0,68.0549,68.1537,67.9985,68.1184,63400.0
2011-10-24 11:10:00,96.59,96.6,96.4,96.44,57300.0,68.1114,68.1184,67.9774,68.0056,57300.0
2011-10-24 11:15:00,96.45,96.6,96.4,96.57,49700.0,68.0126,68.1184,67.9774,68.0972,49700.0
2011-10-24 11:20:00,96.58,96.63,96.51,96.59,71700.0,68.1043,68.1396,68.0549,68.1114,71700.0
2011-10-24 11:25:00,96.6,96.84,96.55,96.77,149300.0,68.1184,68.2876,68.0831,68.2383,149300.0
2011-10-24 11:30:00,96.77,96.84,96.66,96.76,70700.0,68.2383,68.2876,68.1607,68.2312,70700.0
2011-10-24 11:35:00,96.79,96.97,96.71,96.97,80400.0,68.2524,68.3793,68.196,68.3793,80400.0
2011-10-24 11:40:00,96.97,97.11,96.95,97.1,37600.0,68.3793,68.478,68.3652,68.471,37600.0
2011-10-24 11:45:00,97.12,97.6,97.1,97.58,84800.0,68.4851,68.8236,68.471,68.8095,84800.0
2011-10-24 11:50:00,97.6,97.62,97.33,97.37,45100.0,68.8236,68.8377,68.6332,68.6614,45100.0
2011-10-24 11:55:00,97.35,97.63,97.34,97.63,54100.0,68.6473,68.8447,68.6402,68.8447,54100.0
2011-10-24 12:00:00,97.61,97.79,97.52,97.78,48600.0,68.8306,68.9575,68.7672,68.9505,48600.0
2011-10-24 12:05:00,97.74,98.16,97.74,98.16,76300.0,68.9223,69.2185,68.9223,69.2185,76300.0
2011-10-24 12:10:00,98.16,98.67,98.09,98.65,96500.0,69.2185,69.5781,69.1691,69.564,96500.0
2011-10-24 12:15:00,98.63,98.83,98.34,98.37,72100.0,69.5499,69.6909,69.3454,69.3665,72100.0
2011-10-24 12:20:00,98.34,98.45,98.11,98.21,57200.0,69.3454,69.4229,69.1832,69.2537,57200.0
2011-10-24 12:25:00,98.25,98.59,98.22,98.28,35300.0,69.2819,69.5217,69.2608,69.3031,35300.0
2011-10-24 12:30:00,98.32,98.51,98.3,98.37,29000.0,69.3313,69.4653,69.3172,69.3665,29000.0
2011-10-24 12:35:00,98.34,98.41,98.13,98.29,45100.0,69.3454,69.3947,69.1973,69.3101,45100.0
2011-10-24 12:40:00,98.25,98.26,98.05,98.12,38100.0,69.2819,69.289,69.1409,69.1902,38100.0
2011-10-24 12:45:00,98.12,98.31,98.0,98.06,43300.0,69.1902,69.3242,69.1056,69.1479,43300.0
2011-10-24 12:50:00,98.07,98.18,97.91,98.17,40500.0,69.155,69.2326,69.0422,69.2255,40500.0
2011-10-24 12:55:00,98.17,98.48,98.07,98.45,26700.0,69.2255,69.4441,69.155,69.4229,26700.0
2011-10-24 13:00:00,98.47,98.54,98.16,98.17,23000.0,69.4371,69.4864,69.2185,69.2255,23000.0
2011-10-24 13:05:00,98.16,98.33,98.12,98.18,30700.0,69.2185,69.3383,69.1902,69.2326,30700.0
2011-10-24 13:10:00,98.16,98.28,98.07,98.19,17500.0,69.2185,69.3031,69.155,69.2396,17500.0
2011-10-24 13:15:00,98.2,98.25,98.16,98.23,29900.0,69.2467,69.2819,69.2185,69.2678,29900.0
2011-10-24 13:20:00,98.21,98.38,98.2,98.38,19100.0,69.2537,69.3736,69.2467,69.3736,19100.0
2011-10-24 13:25:00,98.38,98.59,98.37,98.59,18400.0,69.3736,69.5217,69.3665,69.5217,18400.0
2011-10-24 13:30:00,98.59,98.72,98.56,98.65,33300.0,69.5217,69.6133,69.5005,69.564,33300.0
2011-10-24 13:35:00,98.66,98.75,98.57,98.73,40100.0,69.571,69.6345,69.5076,69.6204,40100.0
2011-10-24 13:40:00,98.73,98.88,98.7,98.88,38000.0,69.6204,69.7262,69.5992,69.7262,38000.0
2011-10-24 13:45:00,98.85,99.2,98.85,99.2,62300.0,69.705,69.9518,69.705,69.9518,62300.0
2011-10-24 13:50:00,99.17,99.21,98.92,98.95,33300.0,69.9307,69.9589,69.7544,69.7755,33300.0
2011-10-24 13:55:00,98.95,99.0,98.86,98.87,30600.0,69.7755,69.8108,69.7121,69.7191,30600.0
2011-10-24 14:00:00,98.89,98.9,98.79,98.79,30800.0,69.7332,69.7403,69.6627,69.6627,30800.0
2011-10-24 14:05:00,98.81,98.85,98.67,98.69,35700.0,69.6768,69.705,69.5781,69.5922,35700.0
2011-10-24 14:10:00,98.71,98.81,98.63,98.68,28700.0,69.6063,69.6768,69.5499,69.5851,28700.0
2011-10-24 14:15:00,98.72,98.81,98.67,98.78,58500.0,69.6133,69.6768,69.5781,69.6557,58500.0
2011-10-24 14:20:00,98.8,98.98,98.8,98.96,49100.0,69.6698,69.7967,69.6698,69.7826,49100.0
2011-10-24 14:25:00,98.95,98.97,98.85,98.94,55400.0,69.7755,69.7896,69.705,69.7685,55400.0
2011-10-24 14:30:00,98.95,98.96,98.77,98.78,63400.0,69.7755,69.7826,69.6486,69.6557,63400.0
2011-10-24 14:35:00,98.77,98.78,98.7,98.74,52200.0,69.6486,69.6557,69.5992,69.6274,52200.0
2011-10-24 14:40:00,98.74,98.77,98.47,98.5,39700.0,69.6274,69.6486,69.4371,69.4582,39700.0
2011-10-24 14:45:00,98.5,98.69,98.43,98.61,30300.0,69.4582,69.5922,69.4088,69.5358,30300.0
2011-10-24 14:50:00,98.6,98.62,98.32,98.32,51100.0,69.5287,69.5428,69.3313,69.3313,51100.0
2011-10-24 14:55:00,98.31,98.5,98.3,98.46,47800.0,69.3242,69.4582,69.3172,69.43,47800.0
2011-10-24 15:00:00,98.46,98.86,98.46,98.79,68600.0,69.43,69.7121,69.43,69.6627,68600.0
2011-10-24 15:05:00,98.8,99.0,98.77,98.95,83100.0,69.6698,69.8108,69.6486,69.7755,83100.0
2011-10-24 15:10:00,98.93,98.94,98.81,98.87,83700.0,69.7614,69.7685,69.6768,69.7191,83700.0
2011-10-24 15:15:00,98.87,99.0,98.75,98.87,83100.0,69.7191,69.8108,69.6345,69.7191,83100.0
2011-10-24 15:20:00,98.9,98.96,98.84,98.93,50000.0,69.7403,69.7826,69.698,69.7614,50000.0
2011-10-24 15:25:00,98.93,98.97,98.77,98.85,78500.0,69.7614,69.7896,69.6486,69.705,78500.0
2011-10-24 15:30:00,98.85,98.86,98.55,98.62,99000.0,69.705,69.7121,69.4935,69.5428,99000.0
2011-10-24 15:35:00,98.6,98.81,98.57,98.68,83400.0,69.5287,69.6768,69.5076,69.5851,83400.0
2011-10-24 15:40:00,98.68,98.75,98.54,98.69,117400.0,69.5851,69.6345,69.4864,69.5922,117400.0
2011-10-24 15:45:00,98.65,98.82,98.55,98.61,120500.0,69.564,69.6839,69.4935,69.5358,120500.0
2011-10-24 15:50:00,98.64,98.88,98.39,98.87,129200.0,69.5569,69.7262,69.3806,69.7191,129200.0
2011-10-24 15:55:00,98.87,98.92,98.74,98.85,204900.0,69.7191,69.7544,69.6274,69.705,204900.0
2011-10-25 09:30:00,92.1,92.97,91.3,92.25,661600.0,64.9452,65.5587,64.3811,65.051,661600.0
2011-10-25 09:35:00,92.25,92.98,90.84,90.87,500000.0,65.051,65.5657,64.0567,64.0778,500000.0
2011-10-25 09:40:00,90.96,93.0,90.5,91.77,732700.0,64.1413,65.5798,63.8169,64.7125,732700.0
2011-10-25 09:45:00,91.77,92.0,91.02,91.02,388500.0,64.7125,64.8747,64.1836,64.1836,388500.0
2011-10-25 09:50:00,91.02,91.95,90.7,91.74,226900.0,64.1836,64.8394,63.958,64.6913,226900.0
2011-10-25 09:55:00,91.74,92.35,91.65,92.14,278800.0,64.6913,65.1215,64.6279,64.9734,278800.0
2011-10-25 10:00:00,92.05,92.57,91.5,91.99,198200.0,64.9099,65.2766,64.5221,64.8676,198200.0
2011-10-25 10:05:00,92.01,92.29,91.65,91.96,156400.0,64.8817,65.0792,64.6279,64.8465,156400.0
2011-10-25 10:10:00,91.91,92.25,91.5,91.72,195300.0,64.8112,65.051,64.5221,64.6772,195300.0
2011-10-25 10:15:00,91.77,92.18,91.67,92.09,147800.0,64.7125,65.0016,64.642,64.9381,147800.0
2011-10-25 10:20:00,92.08,92.26,91.95,92.18,148700.0,64.9311,65.058,64.8394,65.0016,148700.0
2011-10-25 10:25:00,92.18,94.15,92.16,93.61,401700.0,65.0016,66.3908,64.9875,66.01,401700.0
2011-10-25 10:30:00,93.63,93.83,92.8,93.74,276600.0,66.0241,66.1651,65.4388,66.1016,276600.0
2011-10-25 10:35:00,93.86,93.91,93.58,93.78,258100.0,66.1863,66.2215,65.9888,66.1299,258100.0
2011-10-25 10:40:00,93.75,94.42,93.6,93.94,241500.0,66.1087,66.5812,66.0029,66.2427,241500.0
2011-10-25 10:45:00,93.95,94.8,93.85,94.19,162000.0,66.2497,66.8491,66.1792,66.419,162000.0
2011-10-25 10:50:00,94.1,94.1,93.12,93.41,142300.0,66.3555,66.3555,65.6644,65.8689,142300.0
2011-10-25 10:55:00,93.41,93.77,93.29,93.6,50900.0,65.8689,66.1228,65.7843,66.0029,50900.0
2011-10-25 11:00:00,93.6,93.69,93.43,93.5,54600.0,66.0029,66.0664,65.883,65.9324,54600.0
2011-10-25 11:05:00,93.44,93.64,93.27,93.5,67200.0,65.8901,66.0311,65.7702,65.9324,67200.0
2011-10-25 11:10:00,93.45,93.54,93.33,93.47,61800.0,65.8972,65.9606,65.8125,65.9113,61800.0
2011-10-25 11:15:00,93.41,93.45,93.05,93.13,91500.0,65.8689,65.8972,65.6151,65.6715,91500.0
2011-10-25 11:20:00,93.13,93.19,92.99,93.06,192700.0,65.6715,65.7138,65.5728,65.6221,192700.0
2011-10-25 11:25:00,93.06,93.1,92.96,93.03,129000.0,65.6221,65.6503,65.5516,65.601,129000.0
2011-10-25 11:30:00,93.01,93.07,92.67,92.74,75800.0,65.5869,65.6292,65.3471,65.3965,75800.0
2011-10-25 11:35:00,92.75,93.07,92.75,93.01,45000.0,65.4035,65.6292,65.4035,65.5869,45000.0
2011-10-25 11:40:00,93.02,93.23,92.87,93.19,36700.0,65.5939,65.742,65.4882,65.7138,36700.0
2011-10-25 11:45:00,93.13,93.21,93.0,93.21,35200.0,65.6715,65.7279,65.5798,65.7279,35200.0
2011-10-25 11:50:00,93.17,93.5,93.1,93.37,45100.0,65.6997,65.9324,65.6503,65.8407,45100.0
2011-10-25 11:55:00,93.34,93.34,93.0,93.05,30500.0,65.8196,65.8196,65.5798,65.6151,30500.0
2011-10-25 12:00:00,93.02,93.22,93.0,93.1,51900.0,65.5939,65.735,65.5798,65.6503,51900.0
2011-10-25 12:05:00,93.1,93.87,93.04,93.69,56900.0,65.6503,66.1933,65.608,66.0664,56900.0
2011-10-25 12:10:00,93.76,94.07,93.69,93.95,70900.0,66.1158,66.3344,66.0664,66.2497,70900.0
2011-10-25 12:15:00,94.0,94.96,93.96,94.92,101200.0,66.285,66.9619,66.2568,66.9337,101200.0
2011-10-25 12:20:00,94.92,94.96,94.25,94.35,62800.0,66.9337,66.9619,66.4613,66.5318,62800.0
2011-10-25 12:25:00,94.3,94.34,94.03,94.3,51200.0,66.4965,66.5247,66.3061,66.4965,51200.0
2011-10-25 12:30:00,94.32,94.5,94.18,94.21,25100.0,66.5106,66.6376,66.4119,66.4331,25100.0
2011-10-25 12:35:00,94.24,94.25,93.69,93.7,33300.0,66.4542,66.4613,66.0664,66.0734,33300.0
2011-10-25 12:40:00,93.7,93.7,93.53,93.56,23600.0,66.0734,66.0734,65.9536,65.9747,23600.0
2011-10-25 12:45:00,93.58,93.72,93.32,93.33,32100.0,65.9888,66.0875,65.8055,65.8125,32100.0
2011-10-25 12:50:00,93.37,93.45,93.26,93.26,20500.0,65.8407,65.8972,65.7632,65.7632,20500.0
2011-10-25 12:55:00,93.25,93.38,93.13,93.38,18200.0,65.7561,65.8478,65.6715,65.8478,18200.0
2011-10-25 13:00:00,93.37,93.53,93.3,93.48,27000.0,65.8407,65.9536,65.7914,65.9183,27000.0
2011-10-25 13:05:00,93.48,93.69,93.43,93.6,23300.0,65.9183,66.0664,65.883,66.0029,23300.0
2011-10-25 13:10:00,93.61,93.65,93.37,93.51,21300.0,66.01,66.0382,65.8407,65.9395,21300.0
2011-10-25 13:15:00,93.55,93.58,93.4,93.48,12700.0,65.9677,65.9888,65.8619,65.9183,12700.0
2011-10-25 13:20:00,93.5,93.61,93.45,93.58,20500.0,65.9324,66.01,65.8972,65.9888,20500.0
2011-10-25 13:25:00,93.58,93.94,93.55,93.93,28600.0,65.9888,66.2427,65.9677,66.2356,28600.0
2011-10-25 13:30:00,93.86,93.92,93.7,93.77,53900.0,66.1863,66.2286,66.0734,66.1228,53900.0
2011-10-25 13:35:00,93.79,93.84,93.7,93.76,20800.0,66.1369,66.1722,66.0734,66.1158,20800.0
2011-10-25 13:40:00,93.74,93.9,93.65,93.9,57300.0,66.1016,66.2145,66.0382,66.2145,57300.0
2011-10-25 13:45:00,93.9,94.02,93.72,93.8,50500.0,66.2145,66.2991,66.0875,66.144,50500.0
2011-10-25 13:50:00,93.78,94.3,93.77,94.22,45100.0,66.1299,66.4965,66.1228,66.4401,45100.0
2011-10-25 13:55:00,94.2,94.31,94.14,94.2,44800.0,66.426,66.5036,66.3837,66.426,44800.0
2011-10-25 14:00:00,94.2,94.2,93.77,93.77,51800.0,66.426,66.426,66.1228,66.1228,51800.0
2011-10-25 14:05:00,93.77,93.82,93.4,93.49,55200.0,66.1228,66.1581,65.8619,65.9254,55200.0
2011-10-25 14:10:00,93.51,93.54,93.38,93.41,38400.0,65.9395,65.9606,65.8478,65.8689,38400.0
2011-10-25 14:15:00,93.4,93.68,93.38,93.65,38600.0,65.8619,66.0593,65.8478,66.0382,38600.0
2011-10-25 14:20:00,93.68,93.85,93.54,93.78,38400.0,66.0593,66.1792,65.9606,66.1299,38400.0
2011-10-25 14:25:00,93.78,93.97,93.77,93.79,48600.0,66.1299,66.2638,66.1228,66.1369,48600.0
2011-10-25 14:30:00,93.78,93.81,93.58,93.72,37100.0,66.1299,66.151,65.9888,66.0875,37100.0
2011-10-25 14:35:00,93.74,93.77,93.6,93.65,40900.0,66.1016,66.1228,66.0029,66.0382,40900.0
2011-10-25 14:40:00,93.66,93.95,93.62,93.87,60000.0,66.0452,66.2497,66.017,66.1933,60000.0
2011-10-25 14:45:00,93.92,93.96,93.78,93.89,43000.0,66.2286,66.2568,66.1299,66.2074,43000.0
2011-10-25 14:50:00,93.9,94.27,93.9,94.04,71700.0,66.2145,66.4754,66.2145,66.3132,71700.0
2011-10-25 14:55:00,94.02,94.37,93.98,94.36,64600.0,66.2991,66.5459,66.2709,66.5388,64600.0
2011-10-25 15:00:00,94.36,94.9,94.36,94.76,105100.0,66.5388,66.9196,66.5388,66.8209,105100.0
2011-10-25 15:05:00,94.73,94.77,94.54,94.62,69600.0,66.7998,66.828,66.6658,66.7222,69600.0
2011-10-25 15:10:00,94.57,94.6,94.12,94.14,66600.0,66.6869,66.7081,66.3696,66.3837,66600.0
2011-10-25 15:15:00,94.18,94.18,93.86,94.06,68200.0,66.4119,66.4119,66.1863,66.3273,68200.0
2011-10-25 15:20:00,94.06,94.27,93.88,93.92,81000.0,66.3273,66.4754,66.2004,66.2286,81000.0
2011-10-25 15:25:00,93.9,93.99,93.75,93.86,103700.0,66.2145,66.2779,66.1087,66.1863,103700.0
2011-10-25 15:30:00,93.85,94.27,93.84,94.04,105000.0,66.1792,66.4754,66.1722,66.3132,105000.0
2011-10-25 15:35:00,94.04,94.33,93.9,94.33,84500.0,66.3132,66.5177,66.2145,66.5177,84500.0
2011-10-25 15:40:00,94.32,94.5,94.18,94.19,99400.0,66.5106,66.6376,66.4119,66.419,99400.0
2011-10-25 15:45:00,94.19,94.23,93.84,93.89,120500.0,66.419,66.4472,66.1722,66.2074,120500.0
2011-10-25 15:50:00,93.95,93.95,93.65,93.69,143800.0,66.2497,66.2497,66.0382,66.0664,143800.0
2011-10-25 15:55:00,93.65,93.84,93.55,93.82,253800.0,66.0382,66.1722,65.9677,66.1581,253800.0
2011-10-26 09:30:00,95.4,96.86,95.32,95.68,238800.0,67.2722,68.3017,67.2158,67.4697,238800.0
2011-10-26 09:35:00,95.74,96.36,95.65,95.98,91000.0,67.512,67.9492,67.4485,67.6812,91000.0
2011-10-26 09:40:00,95.83,96.33,95.69,95.83,81000.0,67.5754,67.928,67.4767,67.5754,81000.0
2011-10-26 09:45:00,95.82,96.0,95.6,95.82,66100.0,67.5684,67.6953,67.4132,67.5684,66100.0
2011-10-26 09:50:00,95.8,96.26,95.73,96.23,58300.0,67.5543,67.8786,67.5049,67.8575,58300.0
2011-10-26 09:55:00,96.24,96.25,95.8,95.89,51600.0,67.8645,67.8716,67.5543,67.6177,51600.0
2011-10-26 10:00:00,95.9,95.96,95.66,95.84,73100.0,67.6248,67.6671,67.4556,67.5825,73100.0
2011-10-26 10:05:00,95.82,95.9,95.0,95.08,68600.0,67.5684,67.6248,66.9901,67.0466,68600.0
2011-10-26 10:10:00,95.1,95.21,94.85,95.06,57000.0,67.0607,67.1382,66.8844,67.0325,57000.0
2011-10-26 10:15:00,95.0,95.46,94.74,95.13,89500.0,66.9901,67.3145,66.8068,67.0818,89500.0
2011-10-26 10:20:00,95.1,95.14,94.66,94.82,42600.0,67.0607,67.0889,66.7504,66.8632,42600.0
2011-10-26 10:25:00,94.8,94.92,94.62,94.72,31100.0,66.8491,66.9337,66.7222,66.7927,31100.0
2011-10-26 10:30:00,94.72,94.81,94.38,94.58,80000.0,66.7927,66.8562,66.553,66.694,80000.0
2011-10-26 10:35:00,94.57,95.21,94.55,95.01,45600.0,66.6869,67.1382,66.6728,66.9972,45600.0
2011-10-26 10:40:00,95.01,95.08,94.75,94.75,51400.0,66.9972,67.0466,66.8139,66.8139,51400.0
2011-10-26 10:45:00,94.75,94.84,93.82,93.85,76000.0,66.8139,66.8773,66.1581,66.1792,76000.0
2011-10-26 10:50:00,93.85,94.43,93.63,94.16,75200.0,66.1792,66.5882,66.0241,66.3978,75200.0
2011-10-26 10:55:00,94.16,94.5,93.75,94.47,62000.0,66.3978,66.6376,66.1087,66.6164,62000.0
2011-10-26 11:00:00,94.51,95.01,94.39,94.94,39600.0,66.6446,66.9972,66.56,66.9478,39600.0
2011-10-26 11:05:00,94.97,94.99,94.28,94.38,50800.0,66.969,66.9831,66.4824,66.553,50800.0
2011-10-26 11:10:00,94.38,94.67,94.27,94.55,40300.0,66.553,66.7574,66.4754,66.6728,40300.0
2011-10-26 11:15:00,94.5,94.68,94.36,94.44,45500.0,66.6376,66.7645,66.5388,66.5953,45500.0
2011-10-26 11:20:00,94.48,94.48,94.06,94.14,29200.0,66.6235,66.6235,66.3273,66.3837,29200.0
2011-10-26 11:25:00,94.19,94.38,93.96,94.25,57400.0,66.419,66.553,66.2568,66.4613,57400.0
2011-10-26 11:30:00,94.2,94.32,94.16,94.19,62400.0,66.426,66.5106,66.3978,66.419,62400.0
2011-10-26 11:35:00,94.25,94.27,93.83,93.96,51100.0,66.4613,66.4754,66.1651,66.2568,51100.0
2011-10-26 11:40:00,93.98,94.92,93.96,94.79,68500.0,66.2709,66.9337,66.2568,66.8421,68500.0
2011-10-26 11:45:00,94.83,94.87,94.45,94.56,74400.0,66.8703,66.8985,66.6023,66.6799,74400.0
2011-10-26 11:50:00,94.46,94.62,94.33,94.44,46900.0,66.6094,66.7222,66.5177,66.5953,46900.0
2011-10-26 11:55:00,94.47,94.52,94.12,94.12,52400.0,66.6164,66.6517,66.3696,66.3696,52400.0
2011-10-26 12:00:00,94.18,94.67,94.03,94.64,69000.0,66.4119,66.7574,66.3061,66.7363,69000.0
2011-10-26 12:05:00,94.64,94.78,94.36,94.45,24700.0,66.7363,66.835,66.5388,66.6023,24700.0
2011-10-26 12:10:00,94.49,94.49,94.16,94.19,72200.0,66.6305,66.6305,66.3978,66.419,72200.0
2011-10-26 12:15:00,94.26,94.6,94.18,94.41,38000.0,66.4683,66.7081,66.4119,66.5741,38000.0
2011-10-26 12:20:00,94.41,94.55,94.0,94.22,53400.0,66.5741,66.6728,66.285,66.4401,53400.0
2011-10-26 12:25:00,94.19,94.37,94.09,94.26,17800.0,66.419,66.5459,66.3485,66.4683,17800.0
2011-10-26 12:30:00,94.3,94.3,94.03,94.11,26500.0,66.4965,66.4965,66.3061,66.3626,26500.0
2011-10-26 12:35:00,94.11,94.37,94.08,94.24,20300.0,66.3626,66.5459,66.3414,66.4542,20300.0
2011-10-26 12:40:00,94.22,94.31,94.02,94.26,34900.0,66.4401,66.5036,66.2991,66.4683,34900.0
2011-10-26 12:45:00,94.25,94.25,93.9,94.01,57000.0,66.4613,66.4613,66.2145,66.292,57000.0
2011-10-26 12:50:00,94.04,94.08,93.77,93.81,48100.0,66.3132,66.3414,66.1228,66.151,48100.0
2011-10-26 12:55:00,93.81,93.87,93.41,93.59,20400.0,66.151,66.1933,65.8689,65.9959,20400.0
2011-10-26 13:00:00,93.52,93.57,93.19,93.29,29100.0,65.9465,65.9818,65.7138,65.7843,29100.0
2011-10-26 13:05:00,93.3,93.39,92.75,92.76,121300.0,65.7914,65.8548,65.4035,65.4106,121300.0
2011-10-26 13:10:00,92.77,93.28,92.77,93.2,35000.0,65.4176,65.7773,65.4176,65.7209,35000.0
2011-10-26 13:15:00,93.23,93.5,93.21,93.5,28100.0,65.742,65.9324,65.7279,65.9324,28100.0
2011-10-26 13:20:00,93.5,93.75,93.49,93.61,23000.0,65.9324,66.1087,65.9254,66.01,23000.0
2011-10-26 13:25:00,93.55,93.81,93.5,93.76,20000.0,65.9677,66.151,65.9324,66.1158,20000.0
2011-10-26 13:30:00,93.81,94.34,93.8,94.22,44900.0,66.151,66.5247,66.144,66.4401,44900.0
2011-10-26 13:35:00,94.22,94.55,94.15,94.51,29500.0,66.4401,66.6728,66.3908,66.6446,29500.0
2011-10-26 13:40:00,94.47,94.51,94.04,94.12,27200.0,66.6164,66.6446,66.3132,66.3696,27200.0
2011-10-26 13:45:00,94.15,94.64,94.11,94.55,27200.0,66.3908,66.7363,66.3626,66.6728,27200.0
2011-10-26 13:50:00,94.58,94.69,94.15,94.3,31600.0,66.694,66.7715,66.3908,66.4965,31600.0
2011-10-26 13:55:00,94.32,94.54,94.13,94.48,37400.0,66.5106,66.6658,66.3767,66.6235,37400.0
2011-10-26 14:00:00,94.55,94.81,94.52,94.73,21900.0,66.6728,66.8562,66.6517,66.7998,21900.0
2011-10-26 14:05:00,94.68,95.0,94.45,94.91,26700.0,66.7645,66.9901,66.6023,66.9267,26700.0
2011-10-26 14:10:00,94.99,95.0,94.69,94.79,45200.0,66.9831,66.9901,66.7715,66.8421,45200.0
2011-10-26 14:15:00,94.77,94.77,94.15,94.15,47900.0,66.828,66.828,66.3908,66.3908,47900.0
2011-10-26 14:20:00,94.19,94.41,94.15,94.17,30700.0,66.419,66.5741,66.3908,66.4049,30700.0
2011-10-26 14:25:00,94.22,94.41,94.16,94.16,59300.0,66.4401,66.5741,66.3978,66.3978,59300.0
2011-10-26 14:30:00,94.22,94.65,94.0,94.59,95400.0,66.4401,66.7433,66.285,66.701,95400.0
2011-10-26 14:35:00,94.6,94.99,94.39,94.92,63700.0,66.7081,66.9831,66.56,66.9337,63700.0
2011-10-26 14:40:00,94.92,94.93,94.4,94.69,77900.0,66.9337,66.9408,66.5671,66.7715,77900.0
2011-10-26 14:45:00,94.78,94.8,94.47,94.68,36200.0,66.835,66.8491,66.6164,66.7645,36200.0
2011-10-26 14:50:00,94.71,94.72,94.41,94.52,25500.0,66.7857,66.7927,66.5741,66.6517,25500.0
2011-10-26 14:55:00,94.58,94.72,94.44,94.54,32500.0,66.694,66.7927,66.5953,66.6658,32500.0
2011-10-26 15:00:00,94.57,94.8,94.53,94.57,28500.0,66.6869,66.8491,66.6587,66.6869,28500.0
2011-10-26 15:05:00,94.65,94.78,94.36,94.73,44200.0,66.7433,66.835,66.5388,66.7998,44200.0
2011-10-26 15:10:00,94.73,95.06,94.7,95.02,67500.0,66.7998,67.0325,66.7786,67.0043,67500.0
2011-10-26 15:15:00,95.02,95.12,94.64,94.64,32100.0,67.0043,67.0748,66.7363,66.7363,32100.0
2011-10-26 15:20:00,94.7,94.93,94.56,94.62,43000.0,66.7786,66.9408,66.6799,66.7222,43000.0
2011-10-26 15:25:00,94.61,95.03,94.57,94.94,46300.0,66.7151,67.0113,66.6869,66.9478,46300.0
2011-10-26 15:30:00,94.89,95.28,94.78,95.23,64400.0,66.9126,67.1876,66.835,67.1523,64400.0
2011-10-26 15:35:00,95.25,95.41,95.0,95.17,58600.0,67.1664,67.2793,66.9901,67.11,58600.0
2011-10-26 15:40:00,95.21,95.5,95.18,95.4,80400.0,67.1382,67.3427,67.1171,67.2722,80400.0
2011-10-26 15:45:00,95.4,95.4,94.82,95.0,106100.0,67.2722,67.2722,66.8632,66.9901,106100.0
2011-10-26 15:50:00,95.0,95.17,94.83,94.94,95800.0,66.9901,67.11,66.8703,66.9478,95800.0
2011-10-26 15:55:00,94.93,94.97,94.7,94.92,119600.0,66.9408,66.969,66.7786,66.9337,119600.0
2011-10-27 09:30:00,98.72,99.4,98.5,99.32,189700.0,69.6133,70.0929,69.4582,70.0364,189700.0
2011-10-27 09:35:00,99.35,99.7,99.2,99.43,131600.0,70.0576,70.3044,69.9518,70.114,131600.0
2011-10-27 09:40:00,99.46,99.46,98.76,98.93,163900.0,70.1352,70.1352,69.6415,69.7614,163900.0
2011-10-27 09:45:00,98.93,99.08,98.73,98.84,66000.0,69.7614,69.8672,69.6204,69.698,66000.0
2011-10-27 09:50:00,98.81,98.93,98.75,98.9,80800.0,69.6768,69.7614,69.6345,69.7403,80800.0
2011-10-27 09:55:00,98.9,99.15,98.83,98.94,83000.0,69.7403,69.9166,69.6909,69.7685,83000.0
2011-10-27 10:00:00,98.88,98.97,98.55,98.59,154700.0,69.7262,69.7896,69.4935,69.5217,154700.0
2011-10-27 10:05:00,98.55,98.69,98.51,98.58,74200.0,69.4935,69.5922,69.4653,69.5146,74200.0
2011-10-27 10:10:00,98.51,98.69,98.43,98.56,122800.0,69.4653,69.5922,69.4088,69.5005,122800.0
2011-10-27 10:15:00,98.6,99.25,98.57,98.98,60700.0,69.5287,69.9871,69.5076,69.7967,60700.0
2011-10-27 10:20:00,98.98,99.07,98.63,98.8,51200.0,69.7967,69.8601,69.5499,69.6698,51200.0
2011-10-27 10:25:00,98.79,98.86,98.66,98.75,77400.0,69.6627,69.7121,69.571,69.6345,77400.0
2011-10-27 10:30:00,98.82,98.99,98.63,98.91,68400.0,69.6839,69.8037,69.5499,69.7473,68400.0
2011-10-27 10:35:00,98.87,98.98,98.82,98.91,40700.0,69.7191,69.7967,69.6839,69.7473,40700.0
2011-10-27 10:40:00,98.88,99.08,98.87,98.88,62600.0,69.7262,69.8672,69.7191,69.7262,62600.0
2011-10-27 10:45:00,98.88,99.09,98.86,99.02,26000.0,69.7262,69.8743,69.7121,69.8249,26000.0
2011-10-27 10:50:00,99.0,99.1,98.93,99.1,40500.0,69.8108,69.8813,69.7614,69.8813,40500.0
2011-10-27 10:55:00,99.11,99.22,98.98,99.19,88200.0,69.8884,69.9659,69.7967,69.9448,88200.0
2011-10-27 11:00:00,99.19,99.4,99.11,99.38,27100.0,69.9448,70.0929,69.8884,70.0787,27100.0
2011-10-27 11:05:00,99.39,99.5,99.26,99.46,38400.0,70.0858,70.1634,69.9941,70.1352,38400.0
2011-10-27 11:10:00,99.44,99.62,99.43,99.51,70000.0,70.1211,70.248,70.114,70.1704,70000.0
2011-10-27 11:15:00,99.51,99.67,99.38,99.4,33100.0,70.1704,70.2832,70.0787,70.0929,33100.0
2011-10-27 11:20:00,99.39,99.6,99.28,99.49,42800.0,70.0858,70.2339,70.0082,70.1563,42800.0
2011-10-27 11:25:00,99.51,99.7,99.46,99.62,28400.0,70.1704,70.3044,70.1352,70.248,28400.0
2011-10-27 11:30:00,99.67,99.69,99.51,99.68,31700.0,70.2832,70.2973,70.1704,70.2903,31700.0
2011-10-27 11:35:00,99.65,99.78,99.58,99.67,46100.0,70.2691,70.3608,70.2198,70.2832,46100.0
2011-10-27 11:40:00,99.68,99.72,99.45,99.53,36200.0,70.2903,70.3185,70.1281,70.1845,36200.0
2011-10-27 11:45:00,99.57,99.67,99.45,99.55,19100.0,70.2127,70.2832,70.1281,70.1986,19100.0
2011-10-27 11:50:00,99.5,99.72,99.5,99.7,46800.0,70.1634,70.3185,70.1634,70.3044,46800.0
2011-10-27 11:55:00,99.71,99.88,99.67,99.8,63600.0,70.3115,70.4313,70.2832,70.3749,63600.0
2011-10-27 12:00:00,99.83,99.97,99.82,99.95,62000.0,70.3961,70.4948,70.389,70.4807,62000.0
2011-10-27 12:05:00,99.97,99.99,99.83,99.88,88400.0,70.4948,70.5089,70.3961,70.4313,88400.0
2011-10-27 12:10:00,99.87,100.0,99.86,99.88,38100.0,70.4243,70.5159,70.4172,70.4313,38100.0
2011-10-27 12:15:00,99.91,99.97,99.89,99.95,63500.0,70.4525,70.4948,70.4384,70.4807,63500.0
2011-10-27 12:20:00,99.94,100.0,99.83,99.9,83300.0,70.4736,70.5159,70.3961,70.4454,83300.0
2011-10-27 12:25:00,99.91,99.98,99.84,99.95,33000.0,70.4525,70.5018,70.4031,70.4807,33000.0
2011-10-27 12:30:00,99.95,100.18,99.89,100.12,144500.0,70.4807,70.6429,70.4384,70.6006,144500.0
2011-10-27 12:35:00,100.13,100.15,99.74,99.92,46500.0,70.6076,70.6217,70.3326,70.4595,46500.0
2011-10-27 12:40:00,99.94,100.0,99.88,99.92,16200.0,70.4736,70.5159,70.4313,70.4595,16200.0
2011-10-27 12:45:00,100.01,100.1,99.96,100.02,13900.0,70.523,70.5865,70.4877,70.53,13900.0
2011-10-27 12:50:00,100.02,100.47,99.99,100.46,112400.0,70.53,70.8474,70.5089,70.8403,112400.0
2011-10-27 12:55:00,100.45,100.6,100.39,100.5,56700.0,70.8333,70.939,70.791,70.8685,56700.0
2011-10-27 13:00:00,100.57,101.0,100.56,100.97,97200.0,70.9179,71.2211,70.9108,71.2,97200.0
2011-10-27 13:05:00,100.97,101.01,100.67,100.68,49300.0,71.2,71.2282,70.9884,70.9955,49300.0
2011-10-27 13:10:00,100.68,100.96,100.66,100.9,54600.0,70.9955,71.1929,70.9814,71.1506,54600.0
2011-10-27 13:15:00,100.87,100.88,100.72,100.73,21000.0,71.1294,71.1365,71.0237,71.0307,21000.0
2011-10-27 13:20:00,100.76,100.8,100.54,100.8,30400.0,71.0519,71.0801,70.8967,71.0801,30400.0
2011-10-27 13:25:00,100.76,101.03,100.76,100.98,67000.0,71.0519,71.2423,71.0519,71.207,67000.0
2011-10-27 13:30:00,101.0,101.15,100.97,100.97,66300.0,71.2211,71.3269,71.2,71.2,66300.0
2011-10-27 13:35:00,101.0,101.21,101.0,101.2,33700.0,71.2211,71.3692,71.2211,71.3621,33700.0
2011-10-27 13:40:00,101.22,101.25,100.98,101.16,34500.0,71.3762,71.3974,71.207,71.3339,34500.0
2011-10-27 13:45:00,101.19,101.53,101.16,101.52,64600.0,71.3551,71.5948,71.3339,71.5878,64600.0
2011-10-27 13:50:00,101.54,101.75,101.53,101.67,48800.0,71.6019,71.75,71.5948,71.6936,48800.0
2011-10-27 13:55:00,101.68,101.79,101.61,101.75,27000.0,71.7006,71.7782,71.6513,71.75,27000.0
2011-10-27 14:00:00,101.75,102.14,101.75,102.14,75900.0,71.75,72.025,71.75,72.025,75900.0
2011-10-27 14:05:00,102.17,102.33,101.8,101.84,70500.0,72.0461,72.159,71.7852,71.8134,70500.0
2011-10-27 14:10:00,101.79,101.82,101.45,101.61,56700.0,71.7782,71.7993,71.5384,71.6513,56700.0
2011-10-27 14:15:00,101.59,101.79,101.53,101.71,32100.0,71.6371,71.7782,71.5948,71.7218,32100.0
2011-10-27 14:20:00,101.73,102.0,101.7,101.91,36500.0,71.7359,71.9263,71.7147,71.8628,36500.0
2011-10-27 14:25:00,101.91,102.41,101.75,102.36,82600.0,71.8628,72.2154,71.75,72.1801,82600.0
2011-10-27 14:30:00,102.35,102.47,102.11,102.3,48200.0,72.1731,72.2577,72.0038,72.1378,48200.0
2011-10-27 14:35:00,102.3,102.49,102.09,102.43,44500.0,72.1378,72.2718,71.9897,72.2295,44500.0
2011-10-27 14:40:00,102.48,102.53,102.41,102.51,80500.0,72.2647,72.3,72.2154,72.2859,80500.0
2011-10-27 14:45:00,102.49,102.54,102.24,102.31,55900.0,72.2718,72.3071,72.0955,72.1449,55900.0
2011-10-27 14:50:00,102.31,102.57,102.22,102.47,81900.0,72.1449,72.3282,72.0814,72.2577,81900.0
2011-10-27 14:55:00,102.49,102.7,102.47,102.51,106600.0,72.2718,72.4199,72.2577,72.2859,106600.0
2011-10-27 15:00:00,102.54,102.7,102.39,102.53,56800.0,72.3071,72.4199,72.2013,72.3,56800.0
2011-10-27 15:05:00,102.52,102.65,102.4,102.5,54200.0,72.2929,72.3846,72.2083,72.2788,54200.0
2011-10-27 15:10:00,102.53,102.59,102.42,102.47,56300.0,72.3,72.3423,72.2224,72.2577,56300.0
2011-10-27 15:15:00,102.47,102.64,102.29,102.63,71900.0,72.2577,72.3776,72.1308,72.3705,71900.0
2011-10-27 15:20:00,102.63,102.8,102.6,102.76,62100.0,72.3705,72.4904,72.3494,72.4622,62100.0
2011-10-27 15:25:00,102.75,102.9,102.62,102.62,84100.0,72.4551,72.5609,72.3635,72.3635,84100.0
2011-10-27 15:30:00,102.65,102.75,102.27,102.28,63000.0,72.3846,72.4551,72.1167,72.1237,63000.0
2011-10-27 15:35:00,102.28,102.34,101.79,101.9,121100.0,72.1237,72.166,71.7782,71.8557,121100.0
2011-10-27 15:40:00,101.89,102.07,101.49,101.69,141800.0,71.8487,71.9756,71.5666,71.7077,141800.0
2011-10-27 15:45:00,101.7,101.84,101.15,101.48,121500.0,71.7147,71.8134,71.3269,71.5596,121500.0
2011-10-27 15:50:00,101.45,101.75,101.2,101.55,209700.0,71.5384,71.75,71.3621,71.6089,209700.0
2011-10-27 15:55:00,101.55,101.75,101.31,101.72,245800.0,71.6089,71.75,71.4397,71.7288,245800.0
2011-10-28 09:30:00,100.97,101.4,100.54,101.2,76200.0,71.2,71.5032,70.8967,71.3621,76200.0
2011-10-28 09:35:00,101.21,102.22,101.13,102.22,54800.0,71.3692,72.0814,71.3128,72.0814,54800.0
2011-10-28 09:40:00,102.22,102.3,101.61,101.65,73100.0,72.0814,72.1378,71.6513,71.6795,73100.0
2011-10-28 09:45:00,101.65,101.66,100.7,100.77,31200.0,71.6795,71.6865,71.0096,71.0589,31200.0
2011-10-28 09:50:00,100.79,101.46,100.78,101.37,26700.0,71.073,71.5455,71.066,71.482,26700.0
2011-10-28 09:55:00,101.47,101.82,101.06,101.82,25100.0,71.5525,71.7993,71.2634,71.7993,25100.0
2011-10-28 10:00:00,101.82,101.85,101.49,101.49,13900.0,71.7993,71.8205,71.5666,71.5666,13900.0
2011-10-28 10:05:00,101.43,101.56,101.23,101.4,12400.0,71.5243,71.616,71.3833,71.5032,12400.0
2011-10-28 10:10:00,101.42,101.88,101.35,101.74,20600.0,71.5173,71.8416,71.4679,71.7429,20600.0
2011-10-28 10:15:00,101.74,102.25,101.65,102.16,38800.0,71.7429,72.1026,71.6795,72.0391,38800.0
2011-10-28 10:20:00,102.15,102.6,102.1,102.29,28300.0,72.032,72.3494,71.9968,72.1308,28300.0
2011-10-28 10:25:00,102.27,102.68,102.27,102.66,28800.0,72.1167,72.4058,72.1167,72.3917,28800.0
2011-10-28 10:30:00,102.64,102.9,102.57,102.72,40300.0,72.3776,72.5609,72.3282,72.434,40300.0
2011-10-28 10:35:00,102.69,103.0,102.52,102.98,26800.0,72.4128,72.6314,72.2929,72.6173,26800.0
2011-10-28 10:40:00,103.0,103.09,102.65,102.89,40900.0,72.6314,72.6949,72.3846,72.5539,40900.0
2011-10-28 10:45:00,102.89,103.04,102.78,103.01,13900.0,72.5539,72.6596,72.4763,72.6385,13900.0
2011-10-28 10:50:00,103.05,103.33,102.77,103.07,49500.0,72.6667,72.8641,72.4692,72.6808,49500.0
2011-10-28 10:55:00,103.0,103.09,102.86,103.09,16800.0,72.6314,72.6949,72.5327,72.6949,16800.0
2011-10-28 11:00:00,103.09,103.2,102.83,102.98,32500.0,72.6949,72.7725,72.5115,72.6173,32500.0
2011-10-28 11:05:00,102.96,103.3,102.89,103.22,16300.0,72.6032,72.843,72.5539,72.7866,16300.0
2011-10-28 11:10:00,103.2,103.48,103.13,103.37,63900.0,72.7725,72.9699,72.7231,72.8923,63900.0
2011-10-28 11:15:00,103.38,103.5,103.1,103.1,47400.0,72.8994,72.984,72.7019,72.7019,47400.0
2011-10-28 11:20:00,103.18,103.18,102.89,103.15,25400.0,72.7584,72.7584,72.5539,72.7372,25400.0
2011-10-28 11:25:00,103.15,103.26,103.07,103.26,11900.0,72.7372,72.8148,72.6808,72.8148,11900.0
2011-10-28 11:30:00,103.25,103.5,103.25,103.46,48300.0,72.8077,72.984,72.8077,72.9558,48300.0
2011-10-28 11:35:00,103.45,103.54,103.06,103.14,30600.0,72.9487,73.0122,72.6737,72.7301,30600.0
2011-10-28 11:40:00,103.1,103.16,102.91,102.91,31800.0,72.7019,72.7443,72.568,72.568,31800.0
2011-10-28 11:45:00,102.9,102.97,102.69,102.82,28500.0,72.5609,72.6103,72.4128,72.5045,28500.0
2011-10-28 11:50:00,102.85,102.86,102.37,102.37,20200.0,72.5257,72.5327,72.1872,72.1872,20200.0
2011-10-28 11:55:00,102.37,102.45,102.21,102.21,41400.0,72.1872,72.2436,72.0743,72.0743,41400.0
2011-10-28 12:00:00,102.21,102.27,102.04,102.21,35700.0,72.0743,72.1167,71.9545,72.0743,35700.0
2011-10-28 12:05:00,102.18,102.34,102.15,102.27,14900.0,72.0532,72.166,72.032,72.1167,14900.0
2011-10-28 12:10:00,102.26,102.38,102.2,102.3,14300.0,72.1096,72.1942,72.0673,72.1378,14300.0
2011-10-28 12:15:00,102.29,102.34,102.08,102.2,17900.0,72.1308,72.166,71.9827,72.0673,17900.0
2011-10-28 12:20:00,102.15,102.25,102.0,102.14,13500.0,72.032,72.1026,71.9263,72.025,13500.0
2011-10-28 12:25:00,102.11,102.14,101.85,102.01,9200.0,72.0038,72.025,71.8205,71.9333,9200.0
2011-10-28 12:30:00,101.98,102.09,101.88,102.02,12100.0,71.9122,71.9897,71.8416,71.9404,12100.0
2011-10-28 12:35:00,102.01,102.15,101.96,102.0,7800.0,71.9333,72.032,71.8981,71.9263,7800.0
2011-10-28 12:40:00,102.07,102.12,101.95,101.95,5600.0,71.9756,72.0109,71.891,71.891,5600.0
2011-10-28 12:45:00,101.9,102.15,101.89,102.1,13000.0,71.8557,72.032,71.8487,71.9968,13000.0
2011-10-28 12:50:00,102.1,102.12,101.82,101.95,13000.0,71.9968,72.0109,71.7993,71.891,13000.0
2011-10-28 12:55:00,101.91,102.01,101.75,101.87,31100.0,71.8628,71.9333,71.75,71.8346,31100.0
2011-10-28 13:00:00,101.85,102.05,101.8,101.91,28500.0,71.8205,71.9615,71.7852,71.8628,28500.0
2011-10-28 13:05:00,101.93,101.99,101.79,101.93,41300.0,71.8769,71.9192,71.7782,71.8769,41300.0
2011-10-28 13:10:00,101.93,102.0,101.79,101.86,15200.0,71.8769,71.9263,71.7782,71.8275,15200.0
2011-10-28 13:15:00,101.88,101.99,101.85,101.93,25500.0,71.8416,71.9192,71.8205,71.8769,25500.0
2011-10-28 13:20:00,101.93,102.18,101.86,102.18,27700.0,71.8769,72.0532,71.8275,72.0532,27700.0
2011-10-28 13:25:00,102.18,102.54,102.18,102.43,29600.0,72.0532,72.3071,72.0532,72.2295,29600.0
2011-10-28 13:30:00,102.43,102.5,102.21,102.45,19500.0,72.2295,72.2788,72.0743,72.2436,19500.0
2011-10-28 13:35:00,102.47,102.53,102.25,102.26,16100.0,72.2577,72.3,72.1026,72.1096,16100.0
2011-10-28 13:40:00,102.3,102.34,102.06,102.22,20500.0,72.1378,72.166,71.9686,72.0814,20500.0
2011-10-28 13:45:00,102.22,102.23,101.95,102.0,20200.0,72.0814,72.0885,71.891,71.9263,20200.0
2011-10-28 13:50:00,101.92,102.04,101.87,101.94,19400.0,71.8699,71.9545,71.8346,71.884,19400.0
2011-10-28 13:55:00,102.03,102.23,101.93,102.21,17500.0,71.9474,72.0885,71.8769,72.0743,17500.0
2011-10-28 14:00:00,102.25,102.38,102.13,102.32,20700.0,72.1026,72.1942,72.0179,72.1519,20700.0
2011-10-28 14:05:00,102.32,102.36,101.96,102.03,15100.0,72.1519,72.1801,71.8981,71.9474,15100.0
2011-10-28 14:10:00,102.02,102.14,101.89,102.06,26600.0,71.9404,72.025,71.8487,71.9686,26600.0
2011-10-28 14:15:00,102.06,102.07,101.76,101.91,27500.0,71.9686,71.9756,71.757,71.8628,27500.0
2011-10-28 14:20:00,101.93,102.08,101.84,101.98,11700.0,71.8769,71.9827,71.8134,71.9122,11700.0
2011-10-28 14:25:00,102.04,102.11,101.92,101.99,9500.0,71.9545,72.0038,71.8699,71.9192,9500.0
2011-10-28 14:30:00,102.0,102.12,102.0,102.07,13200.0,71.9263,72.0109,71.9263,71.9756,13200.0
2011-10-28 14:35:00,102.11,102.13,101.93,102.0,16700.0,72.0038,72.0179,71.8769,71.9263,16700.0
2011-10-28 14:40:00,102.01,102.12,101.96,102.02,22200.0,71.9333,72.0109,71.8981,71.9404,22200.0
2011-10-28 14:45:00,102.07,102.16,101.98,102.07,34400.0,71.9756,72.0391,71.9122,71.9756,34400.0
2011-10-28 14:50:00,102.05,102.27,102.01,102.1,15400.0,71.9615,72.1167,71.9333,71.9968,15400.0
2011-10-28 14:55:00,102.07,102.11,101.85,101.91,34700.0,71.9756,72.0038,71.8205,71.8628,34700.0
2011-10-28 15:00:00,101.91,102.37,101.88,102.28,22300.0,71.8628,72.1872,71.8416,72.1237,22300.0
2011-10-28 15:05:00,102.28,102.42,102.24,102.38,35400.0,72.1237,72.2224,72.0955,72.1942,35400.0
2011-10-28 15:10:00,102.4,102.45,102.35,102.4,39300.0,72.2083,72.2436,72.1731,72.2083,39300.0
2011-10-28 15:15:00,102.42,102.47,102.32,102.41,45400.0,72.2224,72.2577,72.1519,72.2154,45400.0
2011-10-28 15:20:00,102.43,102.48,102.4,102.42,19200.0,72.2295,72.2647,72.2083,72.2224,19200.0
2011-10-28 15:25:00,102.43,102.5,102.39,102.45,23500.0,72.2295,72.2788,72.2013,72.2436,23500.0
2011-10-28 15:30:00,102.47,102.49,102.32,102.49,30100.0,72.2577,72.2718,72.1519,72.2718,30100.0
2011-10-28 15:35:00,102.47,102.71,102.32,102.7,62600.0,72.2577,72.4269,72.1519,72.4199,62600.0
2011-10-28 15:40:00,102.7,102.85,102.61,102.77,46700.0,72.4199,72.5257,72.3564,72.4692,46700.0
2011-10-28 15:45:00,102.77,102.87,102.66,102.87,55600.0,72.4692,72.5398,72.3917,72.5398,55600.0
2011-10-28 15:50:00,102.89,103.02,102.66,103.0,74500.0,72.5539,72.6455,72.3917,72.6314,74500.0
2011-10-28 15:55:00,103.0,103.0,102.71,102.78,88800.0,72.6314,72.6314,72.4269,72.4763,88800.0
2011-10-31 09:30:00,100.37,100.38,99.8,100.15,129000.0,70.7769,70.7839,70.3749,70.6217,129000.0
2011-10-31 09:35:00,100.13,100.2,99.83,99.93,72500.0,70.6076,70.657,70.3961,70.4666,72500.0
2011-10-31 09:40:00,100.06,100.5,99.93,100.15,54200.0,70.5583,70.8685,70.4666,70.6217,54200.0
2011-10-31 09:45:00,100.15,100.32,100.01,100.14,31500.0,70.6217,70.7416,70.523,70.6147,31500.0
2011-10-31 09:50:00,100.13,100.86,100.1,100.5,36400.0,70.6076,71.1224,70.5865,70.8685,36400.0
2011-10-31 09:55:00,100.58,100.67,100.16,100.5,40200.0,70.9249,70.9884,70.6288,70.8685,40200.0
2011-10-31 10:00:00,100.5,100.54,100.17,100.5,25600.0,70.8685,70.8967,70.6358,70.8685,25600.0
2011-10-31 10:05:00,100.5,101.16,100.5,101.15,61200.0,70.8685,71.3339,70.8685,71.3269,61200.0
2011-10-31 10:10:00,101.08,101.49,101.07,101.34,31800.0,71.2775,71.5666,71.2705,71.4609,31800.0
2011-10-31 10:15:00,101.32,101.5,101.15,101.25,29100.0,71.4468,71.5737,71.3269,71.3974,29100.0
2011-10-31 10:20:00,101.22,101.27,100.93,100.93,42200.0,71.3762,71.4115,71.1717,71.1717,42200.0
2011-10-31 10:25:00,100.96,101.04,100.85,100.92,52000.0,71.1929,71.2493,71.1153,71.1647,52000.0
2011-10-31 10:30:00,100.87,101.29,100.86,101.29,62300.0,71.1294,71.4256,71.1224,71.4256,62300.0
2011-10-31 10:35:00,101.17,101.46,101.15,101.44,20500.0,71.341,71.5455,71.3269,71.5314,20500.0
2011-10-31 10:40:00,101.49,101.55,101.08,101.17,40000.0,71.5666,71.6089,71.2775,71.341,40000.0
2011-10-31 10:45:00,101.11,101.3,100.97,101.05,18200.0,71.2987,71.4327,71.2,71.2564,18200.0
2011-10-31 10:50:00,101.07,101.82,101.07,101.58,69200.0,71.2705,71.7993,71.2705,71.6301,69200.0
2011-10-31 10:55:00,101.58,101.78,101.22,101.52,34300.0,71.6301,71.7711,71.3762,71.5878,34300.0
2011-10-31 11:00:00,101.54,101.92,101.45,101.54,17400.0,71.6019,71.8699,71.5384,71.6019,17400.0
2011-10-31 11:05:00,101.43,101.75,101.41,101.74,11000.0,71.5243,71.75,71.5102,71.7429,11000.0
2011-10-31 11:10:00,101.74,101.91,101.38,101.48,13100.0,71.7429,71.8628,71.4891,71.5596,13100.0
2011-10-31 11:15:00,101.38,101.38,101.0,101.05,19600.0,71.4891,71.4891,71.2211,71.2564,19600.0
2011-10-31 11:20:00,101.1,101.24,100.91,101.01,18300.0,71.2916,71.3903,71.1576,71.2282,18300.0
2011-10-31 11:25:00,101.01,101.3,100.93,101.25,20400.0,71.2282,71.4327,71.1717,71.3974,20400.0
2011-10-31 11:30:00,101.14,101.32,100.97,101.12,25600.0,71.3198,71.4468,71.2,71.3057,25600.0
2011-10-31 11:35:00,101.18,101.26,100.93,100.93,10300.0,71.348,71.4044,71.1717,71.1717,10300.0
2011-10-31 11:40:00,100.92,101.07,100.84,101.04,16100.0,71.1647,71.2705,71.1083,71.2493,16100.0
2011-10-31 11:45:00,101.04,101.11,100.92,101.09,15100.0,71.2493,71.2987,71.1647,71.2846,15100.0
2011-10-31 11:50:00,101.1,101.19,100.89,100.97,14100.0,71.2916,71.3551,71.1435,71.2,14100.0
2011-10-31 11:55:00,100.96,101.0,100.69,100.74,16900.0,71.1929,71.2211,71.0025,71.0378,16900.0
2011-10-31 12:00:00,100.73,100.91,100.61,100.76,17700.0,71.0307,71.1576,70.9461,71.0519,17700.0
2011-10-31 12:05:00,100.76,100.95,100.64,100.78,14100.0,71.0519,71.1858,70.9672,71.066,14100.0
2011-10-31 12:10:00,100.75,100.96,100.75,100.76,11800.0,71.0448,71.1929,71.0448,71.0519,11800.0
2011-10-31 12:15:00,100.74,100.76,100.33,100.35,28900.0,71.0378,71.0519,70.7486,70.7628,28900.0
2011-10-31 12:20:00,100.32,100.5,100.3,100.33,23200.0,70.7416,70.8685,70.7275,70.7486,23200.0
2011-10-31 12:25:00,100.31,100.31,99.96,99.96,24400.0,70.7345,70.7345,70.4877,70.4877,24400.0
2011-10-31 12:30:00,100.0,100.06,99.91,99.99,26400.0,70.5159,70.5583,70.4525,70.5089,26400.0
2011-10-31 12:35:00,99.99,100.13,99.91,100.12,19800.0,70.5089,70.6076,70.4525,70.6006,19800.0
2011-10-31 12:40:00,100.1,100.14,99.97,100.12,16300.0,70.5865,70.6147,70.4948,70.6006,16300.0
2011-10-31 12:45:00,100.09,100.23,99.95,100.14,23300.0,70.5794,70.6781,70.4807,70.6147,23300.0
2011-10-31 12:50:00,100.12,100.22,100.06,100.17,20000.0,70.6006,70.6711,70.5583,70.6358,20000.0
2011-10-31 12:55:00,100.15,100.28,100.09,100.2,18700.0,70.6217,70.7134,70.5794,70.657,18700.0
2011-10-31 13:00:00,100.14,100.52,100.1,100.42,40000.0,70.6147,70.8826,70.5865,70.8121,40000.0
2011-10-31 13:05:00,100.42,100.52,100.16,100.22,34200.0,70.8121,70.8826,70.6288,70.6711,34200.0
2011-10-31 13:10:00,100.21,100.41,100.21,100.38,13000.0,70.664,70.8051,70.664,70.7839,13000.0
2011-10-31 13:15:00,100.34,100.46,100.25,100.36,12600.0,70.7557,70.8403,70.6922,70.7698,12600.0
2011-10-31 13:20:00,100.28,100.43,100.18,100.24,11300.0,70.7134,70.8192,70.6429,70.6852,11300.0
2011-10-31 13:25:00,100.2,100.27,100.07,100.09,16900.0,70.657,70.7063,70.5653,70.5794,16900.0
2011-10-31 13:30:00,100.12,100.34,100.12,100.31,20400.0,70.6006,70.7557,70.6006,70.7345,20400.0
2011-10-31 13:35:00,100.24,100.5,100.21,100.44,29100.0,70.6852,70.8685,70.664,70.8262,29100.0
2011-10-31 13:40:00,100.44,100.5,100.31,100.44,45300.0,70.8262,70.8685,70.7345,70.8262,45300.0
2011-10-31 13:45:00,100.45,100.49,100.32,100.49,39400.0,70.8333,70.8615,70.7416,70.8615,39400.0
2011-10-31 13:50:00,100.48,100.51,100.37,100.45,22100.0,70.8544,70.8756,70.7769,70.8333,22100.0
2011-10-31 13:55:00,100.42,100.58,100.34,100.58,43300.0,70.8121,70.9249,70.7557,70.9249,43300.0
2011-10-31 14:00:00,100.51,100.59,100.36,100.5,23500.0,70.8756,70.932,70.7698,70.8685,23500.0
2011-10-31 14:05:00,100.51,100.56,100.37,100.47,20900.0,70.8756,70.9108,70.7769,70.8474,20900.0
2011-10-31 14:10:00,100.41,100.49,100.05,100.17,24200.0,70.8051,70.8615,70.5512,70.6358,24200.0
2011-10-31 14:15:00,100.13,100.22,100.0,100.22,20400.0,70.6076,70.6711,70.5159,70.6711,20400.0
2011-10-31 14:20:00,100.28,100.43,100.2,100.23,21000.0,70.7134,70.8192,70.657,70.6781,21000.0
2011-10-31 14:25:00,100.19,100.38,100.12,100.35,16000.0,70.6499,70.7839,70.6006,70.7628,16000.0
2011-10-31 14:30:00,100.35,100.45,100.24,100.4,13400.0,70.7628,70.8333,70.6852,70.798,13400.0
2011-10-31 14:35:00,100.39,100.39,99.95,100.01,30300.0,70.791,70.791,70.4807,70.523,30300.0
2011-10-31 14:40:00,100.0,100.1,99.9,99.95,9400.0,70.5159,70.5865,70.4454,70.4807,9400.0
2011-10-31 14:45:00,99.98,100.09,99.9,100.02,12300.0,70.5018,70.5794,70.4454,70.53,12300.0
2011-10-31 14:50:00,100.01,100.19,100.01,100.13,9000.0,70.523,70.6499,70.523,70.6076,9000.0
2011-10-31 14:55:00,100.14,100.31,100.07,100.27,30700.0,70.6147,70.7345,70.5653,70.7063,30700.0
2011-10-31 15:00:00,100.27,100.33,100.15,100.19,36600.0,70.7063,70.7486,70.6217,70.6499,36600.0
2011-10-31 15:05:00,100.19,100.24,99.92,99.95,14900.0,70.6499,70.6852,70.4595,70.4807,14900.0
2011-10-31 15:10:00,99.94,100.22,99.9,99.9,34800.0,70.4736,70.6711,70.4454,70.4454,34800.0
2011-10-31 15:15:00,99.93,100.09,99.69,99.73,57300.0,70.4666,70.5794,70.2973,70.3256,57300.0
2011-10-31 15:20:00,99.72,99.83,99.64,99.75,28200.0,70.3185,70.3961,70.2621,70.3397,28200.0
2011-10-31 15:25:00,99.8,99.8,99.45,99.55,68500.0,70.3749,70.3749,70.1281,70.1986,68500.0
2011-10-31 15:30:00,99.55,99.83,99.42,99.79,62800.0,70.1986,70.3961,70.107,70.3679,62800.0
2011-10-31 15:35:00,99.81,100.01,99.65,99.88,45900.0,70.382,70.523,70.2691,70.4313,45900.0
2011-10-31 15:40:00,99.83,99.86,99.47,99.71,61400.0,70.3961,70.4172,70.1422,70.3115,61400.0
2011-10-31 15:45:00,99.72,99.73,99.17,99.73,133300.0,70.3185,70.3256,69.9307,70.3256,133300.0
2011-10-31 15:50:00,99.69,100.0,99.5,99.99,109500.0,70.2973,70.5159,70.1634,70.5089,109500.0
2011-10-31 15:55:00,99.99,100.03,99.39,99.41,186500.0,70.5089,70.5371,70.0858,70.0999,186500.0
2011-11-01 09:30:00,94.6,94.66,93.9,94.58,218600.0,66.7081,66.7504,66.2145,66.694,218600.0
2011-11-01 09:35:00,94.51,95.17,94.51,94.98,71800.0,66.6446,67.11,66.6446,66.976,71800.0
2011-11-01 09:40:00,95.0,95.88,95.0,95.56,66800.0,66.9901,67.6107,66.9901,67.385,66800.0
2011-11-01 09:45:00,95.58,95.97,95.43,95.57,58100.0,67.3991,67.6742,67.2934,67.3921,58100.0
2011-11-01 09:50:00,95.38,95.92,95.25,95.91,56000.0,67.2581,67.6389,67.1664,67.6318,56000.0
2011-11-01 09:55:00,95.86,96.47,95.65,96.33,39400.0,67.5966,68.0267,67.4485,67.928,39400.0
2011-11-01 10:00:00,96.2,96.35,95.56,96.35,80600.0,67.8363,67.9421,67.385,67.9421,80600.0
2011-11-01 10:05:00,96.35,96.4,95.9,96.0,31400.0,67.9421,67.9774,67.6248,67.6953,31400.0
2011-11-01 10:10:00,96.11,96.99,95.92,96.65,56900.0,67.7729,68.3934,67.6389,68.1537,56900.0
2011-11-01 10:15:00,96.63,96.69,96.16,96.44,19000.0,68.1396,68.1819,67.8081,68.0056,19000.0
2011-11-01 10:20:00,96.41,96.52,95.85,96.28,29900.0,67.9844,68.062,67.5895,67.8928,29900.0
2011-11-01 10:25:00,96.23,96.88,96.17,96.77,13600.0,67.8575,68.3158,67.8152,68.2383,13600.0
2011-11-01 10:30:00,96.79,96.93,96.56,96.89,33400.0,68.2524,68.3511,68.0902,68.3229,33400.0
2011-11-01 10:35:00,96.85,97.18,96.68,96.85,26300.0,68.2947,68.5274,68.1748,68.2947,26300.0
2011-11-01 10:40:00,96.81,97.1,96.55,96.76,19900.0,68.2665,68.471,68.0831,68.2312,19900.0
2011-11-01 10:45:00,96.75,96.77,96.28,96.35,30200.0,68.2242,68.2383,67.8928,67.9421,30200.0
2011-11-01 10:50:00,96.41,96.88,96.37,96.43,17300.0,67.9844,68.3158,67.9562,67.9985,17300.0
2011-11-01 10:55:00,96.45,96.75,96.29,96.45,34000.0,68.0126,68.2242,67.8998,68.0126,34000.0
2011-11-01 11:00:00,96.49,96.76,96.08,96.08,33100.0,68.0408,68.2312,67.7517,67.7517,33100.0
2011-11-01 11:05:00,96.11,96.24,95.83,95.98,30700.0,67.7729,67.8645,67.5754,67.6812,30700.0
2011-11-01 11:10:00,95.98,96.32,95.98,96.16,25200.0,67.6812,67.921,67.6812,67.8081,25200.0
2011-11-01 11:15:00,96.21,96.56,96.15,96.5,19500.0,67.8434,68.0902,67.8011,68.0479,19500.0
2011-11-01 11:20:00,96.55,96.55,96.09,96.2,18500.0,68.0831,68.0831,67.7588,67.8363,18500.0
2011-11-01 11:25:00,96.19,96.39,95.88,95.98,23800.0,67.8293,67.9703,67.6107,67.6812,23800.0
2011-11-01 11:30:00,95.99,96.11,95.41,95.46,33200.0,67.6883,67.7729,67.2793,67.3145,33200.0
2011-11-01 11:35:00,95.42,95.67,95.29,95.33,27800.0,67.2863,67.4626,67.1946,67.2229,27800.0
2011-11-01 11:40:00,95.32,95.44,95.0,95.04,27800.0,67.2158,67.3004,66.9901,67.0184,27800.0
2011-11-01 11:45:00,95.09,95.44,94.85,95.0,38900.0,67.0536,67.3004,66.8844,66.9901,38900.0
2011-11-01 11:50:00,95.01,95.02,94.67,94.8,45600.0,66.9972,67.0043,66.7574,66.8491,45600.0
2011-11-01 11:55:00,94.85,95.05,94.75,94.88,55600.0,66.8844,67.0254,66.8139,66.9055,55600.0
2011-11-01 12:00:00,94.84,94.84,94.34,94.53,87700.0,66.8773,66.8773,66.5247,66.6587,87700.0
2011-11-01 12:05:00,94.48,94.89,94.39,94.64,48800.0,66.6235,66.9126,66.56,66.7363,48800.0
2011-11-01 12:10:00,94.69,94.9,94.58,94.69,39800.0,66.7715,66.9196,66.694,66.7715,39800.0
2011-11-01 12:15:00,94.67,94.68,94.25,94.33,32500.0,66.7574,66.7645,66.4613,66.5177,32500.0
2011-11-01 12:20:00,94.37,94.46,94.17,94.44,27000.0,66.5459,66.6094,66.4049,66.5953,27000.0
2011-11-01 12:25:00,94.38,94.77,94.35,94.7,46300.0,66.553,66.828,66.5318,66.7786,46300.0
2011-11-01 12:30:00,94.71,95.03,94.39,94.85,39100.0,66.7857,67.0113,66.56,66.8844,39100.0
2011-11-01 12:35:00,94.93,95.07,94.84,95.02,35600.0,66.9408,67.0395,66.8773,67.0043,35600.0
2011-11-01 12:40:00,95.01,95.23,94.64,94.76,56100.0,66.9972,67.1523,66.7363,66.8209,56100.0
2011-11-01 12:45:00,94.78,94.9,94.53,94.61,15300.0,66.835,66.9196,66.6587,66.7151,15300.0
2011-11-01 12:50:00,94.54,94.58,94.15,94.2,40600.0,66.6658,66.694,66.3908,66.426,40600.0
2011-11-01 12:55:00,94.2,94.52,94.2,94.35,27100.0,66.426,66.6517,66.426,66.5318,27100.0
2011-11-01 13:00:00,94.34,94.51,94.26,94.45,37900.0,66.5247,66.6446,66.4683,66.6023,37900.0
2011-11-01 13:05:00,94.45,94.82,94.42,94.44,21500.0,66.6023,66.8632,66.5812,66.5953,21500.0
2011-11-01 13:10:00,94.42,94.67,94.32,94.41,22600.0,66.5812,66.7574,66.5106,66.5741,22600.0
2011-11-01 13:15:00,94.48,94.68,94.29,94.44,20900.0,66.6235,66.7645,66.4895,66.5953,20900.0
2011-11-01 13:20:00,94.46,94.46,94.12,94.24,17900.0,66.6094,66.6094,66.3696,66.4542,17900.0
2011-11-01 13:25:00,94.24,95.55,94.16,95.39,53500.0,66.4542,67.378,66.3978,67.2652,53500.0
2011-11-01 13:30:00,95.47,95.93,95.26,95.82,90000.0,67.3216,67.6459,67.1735,67.5684,90000.0
2011-11-01 13:35:00,95.82,96.06,95.48,95.63,40500.0,67.5684,67.7376,67.3286,67.4344,40500.0
2011-11-01 13:40:00,95.63,96.29,95.62,96.25,32900.0,67.4344,67.8998,67.4273,67.8716,32900.0
2011-11-01 13:45:00,96.26,96.68,96.18,96.45,57700.0,67.8786,68.1748,67.8222,68.0126,57700.0
2011-11-01 13:50:00,96.45,96.79,96.26,96.35,44000.0,68.0126,68.2524,67.8786,67.9421,44000.0
2011-11-01 13:55:00,96.28,96.31,95.56,95.94,48500.0,67.8928,67.9139,67.385,67.653,48500.0
2011-11-01 14:00:00,95.85,96.46,95.72,96.43,51200.0,67.5895,68.0197,67.4979,67.9985,51200.0
2011-11-01 14:05:00,96.43,96.79,96.34,96.76,26600.0,67.9985,68.2524,67.9351,68.2312,26600.0
2011-11-01 14:10:00,96.71,96.94,96.45,96.94,28600.0,68.196,68.3582,68.0126,68.3582,28600.0
2011-11-01 14:15:00,96.96,97.01,96.54,96.68,16100.0,68.3723,68.4075,68.0761,68.1748,16100.0
2011-11-01 14:20:00,96.79,97.17,96.68,97.17,26500.0,68.2524,68.5203,68.1748,68.5203,26500.0
2011-11-01 14:25:00,97.2,97.37,96.98,97.16,44300.0,68.5415,68.6614,68.3864,68.5133,44300.0
2011-11-01 14:30:00,97.16,97.25,96.96,97.2,44600.0,68.5133,68.5768,68.3723,68.5415,44600.0
2011-11-01 14:35:00,97.17,97.33,96.77,96.81,41100.0,68.5203,68.6332,68.2383,68.2665,41100.0
2011-11-01 14:40:00,96.79,97.21,96.74,97.15,26700.0,68.2524,68.5486,68.2171,68.5062,26700.0
2011-11-01 14:45:00,97.12,97.42,97.07,97.12,53500.0,68.4851,68.6966,68.4498,68.4851,53500.0
2011-11-01 14:50:00,97.08,97.39,96.56,96.73,23000.0,68.4569,68.6755,68.0902,68.2101,23000.0
2011-11-01 14:55:00,96.68,96.81,96.56,96.72,30000.0,68.1748,68.2665,68.0902,68.203,30000.0
2011-11-01 15:00:00,96.76,96.78,95.88,96.01,46500.0,68.2312,68.2453,67.6107,67.7024,46500.0
2011-11-01 15:05:00,96.02,96.14,95.81,96.0,41700.0,67.7094,67.794,67.5613,67.6953,41700.0
2011-11-01 15:10:00,95.96,96.71,95.91,96.7,47200.0,67.6671,68.196,67.6318,68.1889,47200.0
2011-11-01 15:15:00,96.7,96.7,96.16,96.59,40200.0,68.1889,68.1889,67.8081,68.1114,40200.0
2011-11-01 15:20:00,96.62,96.7,96.01,96.02,54100.0,68.1325,68.1889,67.7024,67.7094,54100.0
2011-11-01 15:25:00,96.05,96.43,96.01,96.34,62400.0,67.7306,67.9985,67.7024,67.9351,62400.0
2011-11-01 15:30:00,96.28,96.52,96.04,96.08,155200.0,67.8928,68.062,67.7235,67.7517,155200.0
2011-11-01 15:35:00,96.09,96.74,96.09,96.72,105900.0,67.7588,68.2171,67.7588,68.203,105900.0
2011-11-01 15:40:00,96.74,96.74,96.12,96.22,81500.0,68.2171,68.2171,67.7799,67.8504,81500.0
2011-11-01 15:45:00,96.22,96.6,95.88,96.43,200900.0,67.8504,68.1184,67.6107,67.9985,200900.0
2011-11-01 15:50:00,96.42,96.46,95.83,96.08,145300.0,67.9915,68.0197,67.5754,67.7517,145300.0
2011-11-01 15:55:00,96.01,96.38,95.78,96.03,231600.0,67.7024,67.9633,67.5402,67.7165,231600.0
2011-11-02 09:30:00,98.89,99.47,98.1,98.69,139300.0,69.7332,70.1422,69.1761,69.5922,139300.0
2011-11-02 09:35:00,98.56,98.8,98.2,98.5,110800.0,69.5005,69.6698,69.2467,69.4582,110800.0
2011-11-02 09:40:00,98.42,98.84,98.4,98.7,44800.0,69.4018,69.698,69.3877,69.5992,44800.0
2011-11-02 09:45:00,98.7,98.93,98.6,98.91,57800.0,69.5992,69.7614,69.5287,69.7473,57800.0
2011-11-02 09:50:00,98.91,98.91,98.53,98.77,65300.0,69.7473,69.7473,69.4794,69.6486,65300.0
2011-11-02 09:55:00,98.75,98.96,98.57,98.86,40200.0,69.6345,69.7826,69.5076,69.7121,40200.0
2011-11-02 10:00:00,98.81,99.47,98.78,99.3,84400.0,69.6768,70.1422,69.6557,70.0223,84400.0
2011-11-02 10:05:00,99.29,99.39,99.14,99.23,67800.0,70.0153,70.0858,69.9095,69.973,67800.0
2011-11-02 10:10:00,99.28,99.35,99.15,99.35,47300.0,70.0082,70.0576,69.9166,70.0576,47300.0
2011-11-02 10:15:00,99.34,99.85,99.31,99.77,47300.0,70.0505,70.4102,70.0294,70.3538,47300.0
2011-11-02 10:20:00,99.79,99.79,99.5,99.73,28900.0,70.3679,70.3679,70.1634,70.3256,28900.0
2011-11-02 10:25:00,99.74,100.0,99.74,99.91,48600.0,70.3326,70.5159,70.3326,70.4525,48600.0
2011-11-02 10:30:00,99.92,99.98,99.17,99.26,39200.0,70.4595,70.5018,69.9307,69.9941,39200.0
2011-11-02 10:35:00,99.29,99.86,99.23,99.8,39700.0,70.0153,70.4172,69.973,70.3749,39700.0
2011-11-02 10:40:00,99.85,99.97,99.64,99.91,40700.0,70.4102,70.4948,70.2621,70.4525,40700.0
2011-11-02 10:45:00,99.9,100.3,99.9,100.22,57600.0,70.4454,70.7275,70.4454,70.6711,57600.0
2011-11-02 10:50:00,100.19,100.32,100.12,100.19,20200.0,70.6499,70.7416,70.6006,70.6499,20200.0
2011-11-02 10:55:00,100.11,100.2,99.71,99.71,17700.0,70.5935,70.657,70.3115,70.3115,17700.0
2011-11-02 11:00:00,99.76,99.96,99.73,99.77,15800.0,70.3467,70.4877,70.3256,70.3538,15800.0
2011-11-02 11:05:00,99.75,100.04,99.74,99.74,15100.0,70.3397,70.5442,70.3326,70.3326,15100.0
2011-11-02 11:10:00,99.74,99.81,99.47,99.47,27700.0,70.3326,70.382,70.1422,70.1422,27700.0
2011-11-02 11:15:00,99.47,99.88,99.42,99.8,27100.0,70.1422,70.4313,70.107,70.3749,27100.0
2011-11-02 11:20:00,99.81,99.81,99.55,99.75,15900.0,70.382,70.382,70.1986,70.3397,15900.0
2011-11-02 11:25:00,99.75,99.75,99.52,99.56,14300.0,70.3397,70.3397,70.1775,70.2057,14300.0
2011-11-02 11:30:00,99.56,99.66,99.34,99.43,24100.0,70.2057,70.2762,70.0505,70.114,24100.0
2011-11-02 11:35:00,99.42,99.44,99.13,99.19,16500.0,70.107,70.1211,69.9025,69.9448,16500.0
2011-11-02 11:40:00,99.19,99.28,99.1,99.13,14900.0,69.9448,70.0082,69.8813,69.9025,14900.0
2011-11-02 11:45:00,99.13,99.17,99.0,99.05,11700.0,69.9025,69.9307,69.8108,69.846,11700.0
2011-11-02 11:50:00,99.06,99.06,98.75,98.89,18500.0,69.8531,69.8531,69.6345,69.7332,18500.0
2011-11-02 11:55:00,98.83,99.0,98.76,98.83,13500.0,69.6909,69.8108,69.6415,69.6909,13500.0
2011-11-02 12:00:00,98.84,98.95,98.74,98.93,7500.0,69.698,69.7755,69.6274,69.7614,7500.0
2011-11-02 12:05:00,98.93,98.97,98.71,98.78,8900.0,69.7614,69.7896,69.6063,69.6557,8900.0
2011-11-02 12:10:00,98.83,99.09,98.8,98.83,13300.0,69.6909,69.8743,69.6698,69.6909,13300.0
2011-11-02 12:15:00,98.83,98.84,98.5,98.6,23200.0,69.6909,69.698,69.4582,69.5287,23200.0
2011-11-02 12:20:00,98.62,98.76,98.5,98.59,12900.0,69.5428,69.6415,69.4582,69.5217,12900.0
2011-11-02 12:25:00,98.55,98.67,98.47,98.54,22900.0,69.4935,69.5781,69.4371,69.4864,22900.0
2011-11-02 12:30:00,98.59,98.77,98.32,98.41,53900.0,69.5217,69.6486,69.3313,69.3947,53900.0
2011-11-02 12:35:00,98.43,98.76,98.36,98.65,31900.0,69.4088,69.6415,69.3595,69.564,31900.0
2011-11-02 12:40:00,98.7,99.04,98.43,98.51,24900.0,69.5992,69.839,69.4088,69.4653,24900.0
2011-11-02 12:45:00,98.5,98.55,98.3,98.3,59500.0,69.4582,69.4935,69.3172,69.3172,59500.0
2011-11-02 12:50:00,98.3,98.36,98.25,98.35,32000.0,69.3172,69.3595,69.2819,69.3524,32000.0
2011-11-02 12:55:00,98.35,98.38,98.04,98.04,50700.0,69.3524,69.3736,69.1338,69.1338,50700.0
2011-11-02 13:00:00,98.11,98.13,97.62,97.68,88700.0,69.1832,69.1973,68.8377,68.88,88700.0
2011-11-02 13:05:00,97.63,97.84,97.6,97.74,37600.0,68.8447,68.9928,68.8236,68.9223,37600.0
2011-11-02 13:10:00,97.72,98.06,97.71,97.88,27700.0,68.9082,69.1479,68.9011,69.021,27700.0
2011-11-02 13:15:00,97.9,97.93,97.62,97.62,19900.0,69.0351,69.0563,68.8377,68.8377,19900.0
2011-11-02 13:20:00,97.63,97.77,97.55,97.7,52300.0,68.8447,68.9434,68.7883,68.8941,52300.0
2011-11-02 13:25:00,97.71,97.92,97.7,97.82,24100.0,68.9011,69.0492,68.8941,68.9787,24100.0
2011-11-02 13:30:00,97.81,98.0,97.71,98.0,15500.0,68.9716,69.1056,68.9011,69.1056,15500.0
2011-11-02 13:35:00,97.97,97.97,97.8,97.96,8900.0,69.0845,69.0845,68.9646,69.0774,8900.0
2011-11-02 13:40:00,97.91,98.15,97.8,98.15,27000.0,69.0422,69.2114,68.9646,69.2114,27000.0
2011-11-02 13:45:00,98.19,98.44,98.12,98.3,18800.0,69.2396,69.4159,69.1902,69.3172,18800.0
2011-11-02 13:50:00,98.29,98.33,98.0,98.0,24600.0,69.3101,69.3383,69.1056,69.1056,24600.0
2011-11-02 13:55:00,98.0,98.05,97.85,97.96,13600.0,69.1056,69.1409,68.9999,69.0774,13600.0
2011-11-02 14:00:00,97.91,98.06,97.6,98.06,63700.0,69.0422,69.1479,68.8236,69.1479,63700.0
2011-11-02 14:05:00,98.09,98.33,98.0,98.0,26500.0,69.1691,69.3383,69.1056,69.1056,26500.0
2011-11-02 14:10:00,97.94,97.98,97.7,97.88,17100.0,69.0633,69.0915,68.8941,69.021,17100.0
2011-11-02 14:15:00,97.83,98.16,97.76,98.0,23800.0,68.9858,69.2185,68.9364,69.1056,23800.0
2011-11-02 14:20:00,97.98,98.3,97.9,97.95,18800.0,69.0915,69.3172,69.0351,69.0704,18800.0
2011-11-02 14:25:00,97.93,98.22,97.93,98.17,54600.0,69.0563,69.2608,69.0563,69.2255,54600.0
2011-11-02 14:30:00,98.12,98.38,97.97,98.34,32300.0,69.1902,69.3736,69.0845,69.3454,32300.0
2011-11-02 14:35:00,98.38,98.62,98.26,98.26,26400.0,69.3736,69.5428,69.289,69.289,26400.0
2011-11-02 14:40:00,98.28,98.31,97.99,98.08,21000.0,69.3031,69.3242,69.0986,69.162,21000.0
2011-11-02 14:45:00,98.11,98.43,98.04,98.33,18800.0,69.1832,69.4088,69.1338,69.3383,18800.0
2011-11-02 14:50:00,98.35,98.57,98.26,98.46,23000.0,69.3524,69.5076,69.289,69.43,23000.0
2011-11-02 14:55:00,98.46,98.75,98.43,98.48,43700.0,69.43,69.6345,69.4088,69.4441,43700.0
2011-11-02 15:00:00,98.52,98.58,98.24,98.4,37500.0,69.4723,69.5146,69.2749,69.3877,37500.0
2011-11-02 15:05:00,98.45,98.75,98.36,98.53,110100.0,69.4229,69.6345,69.3595,69.4794,110100.0
2011-11-02 15:10:00,98.53,98.63,98.39,98.48,36500.0,69.4794,69.5499,69.3806,69.4441,36500.0
2011-11-02 15:15:00,98.47,98.53,98.32,98.45,60000.0,69.4371,69.4794,69.3313,69.4229,60000.0
2011-11-02 15:20:00,98.46,98.88,98.46,98.82,38100.0,69.43,69.7262,69.43,69.6839,38100.0
2011-11-02 15:25:00,98.81,98.83,98.46,98.55,30200.0,69.6768,69.6909,69.43,69.4935,30200.0
2011-11-02 15:30:00,98.58,98.86,98.16,98.3,68600.0,69.5146,69.7121,69.2185,69.3172,68600.0
2011-11-02 15:35:00,98.33,98.51,98.28,98.47,54400.0,69.3383,69.4653,69.3031,69.4371,54400.0
2011-11-02 15:40:00,98.47,98.75,98.12,98.31,65700.0,69.4371,69.6345,69.1902,69.3242,65700.0
2011-11-02 15:45:00,98.26,98.47,98.08,98.38,103400.0,69.289,69.4371,69.162,69.3736,103400.0
2011-11-02 15:50:00,98.34,98.65,98.29,98.62,73100.0,69.3454,69.564,69.3101,69.5428,73100.0
2011-11-02 15:55:00,98.62,98.88,98.59,98.7,155200.0,69.5428,69.7262,69.5217,69.5992,155200.0
2011-11-03 09:30:00,100.52,101.7,100.51,101.44,123000.0,70.8826,71.7147,70.8756,71.5314,123000.0
2011-11-03 09:35:00,101.44,101.55,101.24,101.54,84600.0,71.5314,71.6089,71.3903,71.6019,84600.0
2011-11-03 09:40:00,101.47,101.94,101.35,101.47,125100.0,71.5525,71.884,71.4679,71.5525,125100.0
2011-11-03 09:45:00,101.44,101.53,101.02,101.11,66900.0,71.5314,71.5948,71.2352,71.2987,66900.0
2011-11-03 09:50:00,101.04,101.33,100.75,100.86,82500.0,71.2493,71.4538,71.0448,71.1224,82500.0
2011-11-03 09:55:00,100.82,101.22,100.75,101.02,35100.0,71.0942,71.3762,71.0448,71.2352,35100.0
2011-11-03 10:00:00,101.05,101.4,100.0,100.22,104000.0,71.2564,71.5032,70.5159,70.6711,104000.0
2011-11-03 10:05:00,100.12,100.78,100.0,100.75,49900.0,70.6006,71.066,70.5159,71.0448,49900.0
2011-11-03 10:10:00,100.82,101.01,100.35,100.94,52800.0,71.0942,71.2282,70.7628,71.1788,52800.0
2011-11-03 10:15:00,100.86,101.48,100.83,101.35,62000.0,71.1224,71.5596,71.1012,71.4679,62000.0
2011-11-03 10:20:00,101.37,101.48,100.89,101.0,20500.0,71.482,71.5596,71.1435,71.2211,20500.0
2011-11-03 10:25:00,100.9,101.71,100.87,101.54,47600.0,71.1506,71.7218,71.1294,71.6019,47600.0
2011-11-03 10:30:00,101.6,101.92,101.5,101.76,32800.0,71.6442,71.8699,71.5737,71.757,32800.0
2011-11-03 10:35:00,101.73,101.77,101.28,101.3,12900.0,71.7359,71.7641,71.4186,71.4327,12900.0
2011-11-03 10:40:00,101.39,102.25,101.39,102.23,65900.0,71.4961,72.1026,71.4961,72.0885,65900.0
2011-11-03 10:45:00,102.24,102.59,102.09,102.09,51900.0,72.0955,72.3423,71.9897,71.9897,51900.0
2011-11-03 10:50:00,102.13,102.23,101.85,102.1,21300.0,72.0179,72.0885,71.8205,71.9968,21300.0
2011-11-03 10:55:00,102.28,102.45,102.04,102.04,49300.0,72.1237,72.2436,71.9545,71.9545,49300.0
2011-11-03 11:00:00,102.04,102.47,101.9,101.97,33200.0,71.9545,72.2577,71.8557,71.9051,33200.0
2011-11-03 11:05:00,101.96,102.39,101.84,102.05,22500.0,71.8981,72.2013,71.8134,71.9615,22500.0
2011-11-03 11:10:00,102.01,102.48,102.01,102.41,33300.0,71.9333,72.2647,71.9333,72.2154,33300.0
2011-11-03 11:15:00,102.46,102.8,102.41,102.79,55600.0,72.2506,72.4904,72.2154,72.4833,55600.0
2011-11-03 11:20:00,102.8,103.0,102.8,102.85,67500.0,72.4904,72.6314,72.4904,72.5257,67500.0
2011-11-03 11:25:00,102.8,102.9,102.64,102.87,24200.0,72.4904,72.5609,72.3776,72.5398,24200.0
2011-11-03 11:30:00,102.86,102.92,102.48,102.65,28000.0,72.5327,72.575,72.2647,72.3846,28000.0
2011-11-03 11:35:00,102.64,102.65,102.22,102.22,35700.0,72.3776,72.3846,72.0814,72.0814,35700.0
2011-11-03 11:40:00,102.2,102.38,102.13,102.24,42800.0,72.0673,72.1942,72.0179,72.0955,42800.0
2011-11-03 11:45:00,102.22,102.48,102.1,102.45,59800.0,72.0814,72.2647,71.9968,72.2436,59800.0
2011-11-03 11:50:00,102.46,102.8,102.41,102.8,34500.0,72.2506,72.4904,72.2154,72.4904,34500.0
2011-11-03 11:55:00,102.79,102.79,102.33,102.4,33300.0,72.4833,72.4833,72.159,72.2083,33300.0
2011-11-03 12:00:00,102.37,102.65,102.35,102.62,43800.0,72.1872,72.3846,72.1731,72.3635,43800.0
2011-11-03 12:05:00,102.64,102.87,102.35,102.81,12200.0,72.3776,72.5398,72.1731,72.4974,12200.0
2011-11-03 12:10:00,102.85,102.95,102.35,102.44,17400.0,72.5257,72.5962,72.1731,72.2365,17400.0
2011-11-03 12:15:00,102.44,102.57,102.34,102.44,21500.0,72.2365,72.3282,72.166,72.2365,21500.0
2011-11-03 12:20:00,102.42,102.74,102.36,102.63,13500.0,72.2224,72.4481,72.1801,72.3705,13500.0
2011-11-03 12:25:00,102.62,102.83,102.39,102.65,17300.0,72.3635,72.5115,72.2013,72.3846,17300.0
2011-11-03 12:30:00,102.7,102.73,102.37,102.45,11400.0,72.4199,72.441,72.1872,72.2436,11400.0
2011-11-03 12:35:00,102.49,102.49,102.24,102.35,29400.0,72.2718,72.2718,72.0955,72.1731,29400.0
2011-11-03 12:40:00,102.35,102.42,102.17,102.24,19700.0,72.1731,72.2224,72.0461,72.0955,19700.0
2011-11-03 12:45:00,102.24,103.0,102.2,103.0,98300.0,72.0955,72.6314,72.0673,72.6314,98300.0
2011-11-03 12:50:00,103.0,103.08,102.87,102.96,28400.0,72.6314,72.6878,72.5398,72.6032,28400.0
2011-11-03 12:55:00,102.93,103.2,102.93,103.1,45200.0,72.5821,72.7725,72.5821,72.7019,45200.0
2011-11-03 13:00:00,103.11,103.16,102.6,102.6,19800.0,72.709,72.7443,72.3494,72.3494,19800.0
2011-11-03 13:05:00,102.62,103.09,102.6,103.09,26800.0,72.3635,72.6949,72.3494,72.6949,26800.0
2011-11-03 13:10:00,103.1,103.24,103.05,103.1,37200.0,72.7019,72.8007,72.6667,72.7019,37200.0
2011-11-03 13:15:00,103.06,103.2,102.99,103.04,12000.0,72.6737,72.7725,72.6244,72.6596,12000.0
2011-11-03 13:20:00,103.13,103.25,102.96,103.08,43900.0,72.7231,72.8077,72.6032,72.6878,43900.0
2011-11-03 13:25:00,103.11,103.21,102.94,102.94,78300.0,72.709,72.7795,72.5891,72.5891,78300.0
2011-11-03 13:30:00,102.93,103.0,102.86,102.99,7600.0,72.5821,72.6314,72.5327,72.6244,7600.0
2011-11-03 13:35:00,102.92,103.25,102.81,103.25,40400.0,72.575,72.8077,72.4974,72.8077,40400.0
2011-11-03 13:40:00,103.25,103.28,103.01,103.06,46100.0,72.8077,72.8289,72.6385,72.6737,46100.0
2011-11-03 13:45:00,103.1,103.39,103.03,103.34,29400.0,72.7019,72.9064,72.6526,72.8712,29400.0
2011-11-03 13:50:00,103.33,103.47,103.15,103.34,27300.0,72.8641,72.9628,72.7372,72.8712,27300.0
2011-11-03 13:55:00,103.34,103.59,103.12,103.22,58000.0,72.8712,73.0475,72.716,72.7866,58000.0
2011-11-03 14:00:00,103.23,103.27,102.97,103.25,31400.0,72.7936,72.8218,72.6103,72.8077,31400.0
2011-11-03 14:05:00,103.29,103.48,103.22,103.35,54300.0,72.8359,72.9699,72.7866,72.8782,54300.0
2011-11-03 14:10:00,103.38,103.4,103.04,103.28,43000.0,72.8994,72.9135,72.6596,72.8289,43000.0
2011-11-03 14:15:00,103.36,103.6,103.12,103.12,75000.0,72.8853,73.0545,72.716,72.716,75000.0
2011-11-03 14:20:00,103.12,103.44,103.09,103.44,40100.0,72.716,72.9417,72.6949,72.9417,40100.0
2011-11-03 14:25:00,103.45,103.75,103.39,103.72,73700.0,72.9487,73.1603,72.9064,73.1391,73700.0
2011-11-03 14:30:00,103.71,103.95,103.7,103.78,58000.0,73.1321,73.3013,73.125,73.1814,58000.0
2011-11-03 14:35:00,103.78,103.95,103.51,103.9,53700.0,73.1814,73.3013,72.9911,73.2661,53700.0
2011-11-03 14:40:00,103.86,103.86,103.41,103.41,19800.0,73.2379,73.2379,72.9205,72.9205,19800.0
2011-11-03 14:45:00,103.42,103.46,103.1,103.1,18300.0,72.9276,72.9558,72.7019,72.7019,18300.0
2011-11-03 14:50:00,103.07,103.18,102.93,103.16,17200.0,72.6808,72.7584,72.5821,72.7443,17200.0
2011-11-03 14:55:00,103.2,103.29,103.14,103.19,14400.0,72.7725,72.8359,72.7301,72.7654,14400.0
2011-11-03 15:00:00,103.14,103.5,103.14,103.5,19900.0,72.7301,72.984,72.7301,72.984,19900.0
2011-11-03 15:05:00,103.48,103.5,103.26,103.34,12700.0,72.9699,72.984,72.8148,72.8712,12700.0
2011-11-03 15:10:00,103.39,103.5,103.22,103.28,34800.0,72.9064,72.984,72.7866,72.8289,34800.0
2011-11-03 15:15:00,103.32,103.57,103.2,103.28,27600.0,72.8571,73.0334,72.7725,72.8289,27600.0
2011-11-03 15:20:00,103.3,103.46,103.1,103.37,27700.0,72.843,72.9558,72.7019,72.8923,27700.0
2011-11-03 15:25:00,103.4,103.55,103.27,103.47,35900.0,72.9135,73.0193,72.8218,72.9628,35900.0
2011-11-03 15:30:00,103.43,103.66,103.41,103.42,41200.0,72.9346,73.0968,72.9205,72.9276,41200.0
2011-11-03 15:35:00,103.44,103.52,103.0,103.14,42700.0,72.9417,72.9981,72.6314,72.7301,42700.0
2011-11-03 15:40:00,103.11,103.43,102.97,103.28,40700.0,72.709,72.9346,72.6103,72.8289,40700.0
2011-11-03 15:45:00,103.32,103.37,103.01,103.18,59600.0,72.8571,72.8923,72.6385,72.7584,59600.0
2011-11-03 15:50:00,103.19,103.47,103.13,103.21,85000.0,72.7654,72.9628,72.7231,72.7795,85000.0
2011-11-03 15:55:00,103.22,103.44,103.11,103.24,137000.0,72.7866,72.9417,72.709,72.8007,137000.0
2011-11-04 09:30:00,101.92,102.16,101.05,101.8,98600.0,71.8699,72.0391,71.2564,71.7852,98600.0
2011-11-04 09:35:00,101.8,102.45,101.59,102.21,42000.0,71.7852,72.2436,71.6371,72.0743,42000.0
2011-11-04 09:40:00,102.25,102.46,102.02,102.43,48000.0,72.1026,72.2506,71.9404,72.2295,48000.0
2011-11-04 09:45:00,102.54,102.73,102.39,102.63,30900.0,72.3071,72.441,72.2013,72.3705,30900.0
2011-11-04 09:50:00,102.62,102.95,102.37,102.56,49400.0,72.3635,72.5962,72.1872,72.3212,49400.0
2011-11-04 09:55:00,102.55,102.81,102.12,102.33,74900.0,72.3141,72.4974,72.0109,72.159,74900.0
2011-11-04 10:00:00,102.32,102.53,102.0,102.31,49700.0,72.1519,72.3,71.9263,72.1449,49700.0
2011-11-04 10:05:00,102.33,102.36,101.71,101.89,70800.0,72.159,72.1801,71.7218,71.8487,70800.0
2011-11-04 10:10:00,102.04,102.14,101.8,101.8,53800.0,71.9545,72.025,71.7852,71.7852,53800.0
2011-11-04 10:15:00,101.81,101.83,101.34,101.49,23600.0,71.7923,71.8064,71.4609,71.5666,23600.0
2011-11-04 10:20:00,101.45,101.53,101.2,101.33,47100.0,71.5384,71.5948,71.3621,71.4538,47100.0
2011-11-04 10:25:00,101.3,101.73,101.21,101.51,76600.0,71.4327,71.7359,71.3692,71.5807,76600.0
2011-11-04 10:30:00,101.5,101.58,101.23,101.32,44300.0,71.5737,71.6301,71.3833,71.4468,44300.0
2011-11-04 10:35:00,101.34,101.45,101.1,101.22,23400.0,71.4609,71.5384,71.2916,71.3762,23400.0
2011-11-04 10:40:00,101.19,101.72,101.19,101.72,23900.0,71.3551,71.7288,71.3551,71.7288,23900.0
2011-11-04 10:45:00,101.74,101.99,101.65,101.89,18200.0,71.7429,71.9192,71.6795,71.8487,18200.0
2011-11-04 10:50:00,101.96,102.0,101.28,101.5,36200.0,71.8981,71.9263,71.4186,71.5737,36200.0
2011-11-04 10:55:00,101.48,101.83,101.36,101.81,84700.0,71.5596,71.8064,71.475,71.7923,84700.0
2011-11-04 11:00:00,101.85,102.07,101.79,101.87,25700.0,71.8205,71.9756,71.7782,71.8346,25700.0
2011-11-04 11:05:00,101.9,102.05,101.82,102.01,17700.0,71.8557,71.9615,71.7993,71.9333,17700.0
2011-11-04 11:10:00,102.01,102.19,101.94,101.98,22900.0,71.9333,72.0602,71.884,71.9122,22900.0
2011-11-04 11:15:00,102.12,102.13,101.74,101.81,48500.0,72.0109,72.0179,71.7429,71.7923,48500.0
2011-11-04 11:20:00,101.77,102.08,101.54,101.86,27400.0,71.7641,71.9827,71.6019,71.8275,27400.0
2011-11-04 11:25:00,101.81,102.12,101.73,102.06,16000.0,71.7923,72.0109,71.7359,71.9686,16000.0
2011-11-04 11:30:00,102.06,102.33,102.0,102.25,48300.0,71.9686,72.159,71.9263,72.1026,48300.0
2011-11-04 11:35:00,102.22,102.31,101.92,102.31,30600.0,72.0814,72.1449,71.8699,72.1449,30600.0
2011-11-04 11:40:00,102.31,102.32,102.1,102.15,24100.0,72.1449,72.1519,71.9968,72.032,24100.0
2011-11-04 11:45:00,102.24,102.44,102.18,102.28,15000.0,72.0955,72.2365,72.0532,72.1237,15000.0
2011-11-04 11:50:00,102.31,102.34,102.16,102.2,15800.0,72.1449,72.166,72.0391,72.0673,15800.0
2011-11-04 11:55:00,102.09,102.23,102.03,102.07,15200.0,71.9897,72.0885,71.9474,71.9756,15200.0
2011-11-04 12:00:00,102.19,102.29,102.09,102.14,34400.0,72.0602,72.1308,71.9897,72.025,34400.0
2011-11-04 12:05:00,102.18,102.24,101.87,101.99,20000.0,72.0532,72.0955,71.8346,71.9192,20000.0
2011-11-04 12:10:00,102.03,102.27,101.93,102.27,26000.0,71.9474,72.1167,71.8769,72.1167,26000.0
2011-11-04 12:15:00,102.26,102.3,102.14,102.24,10200.0,72.1096,72.1378,72.025,72.0955,10200.0
2011-11-04 12:20:00,102.3,102.34,102.05,102.19,12200.0,72.1378,72.166,71.9615,72.0602,12200.0
2011-11-04 12:25:00,102.18,102.4,102.17,102.34,14900.0,72.0532,72.2083,72.0461,72.166,14900.0
2011-11-04 12:30:00,102.34,102.38,102.14,102.26,11500.0,72.166,72.1942,72.025,72.1096,11500.0
2011-11-04 12:35:00,102.25,102.3,102.1,102.14,6000.0,72.1026,72.1378,71.9968,72.025,6000.0
2011-11-04 12:40:00,102.18,102.31,101.95,102.0,19300.0,72.0532,72.1449,71.891,71.9263,19300.0
2011-11-04 12:45:00,101.93,102.08,101.89,102.0,14700.0,71.8769,71.9827,71.8487,71.9263,14700.0
2011-11-04 12:50:00,102.03,102.21,101.95,102.16,9400.0,71.9474,72.0743,71.891,72.0391,9400.0
2011-11-04 12:55:00,102.12,102.29,102.07,102.14,9400.0,72.0109,72.1308,71.9756,72.025,9400.0
2011-11-04 13:00:00,102.2,102.2,102.0,102.09,7000.0,72.0673,72.0673,71.9263,71.9897,7000.0
2011-11-04 13:05:00,102.09,102.23,102.08,102.2,8300.0,71.9897,72.0885,71.9827,72.0673,8300.0
2011-11-04 13:10:00,102.22,102.55,102.22,102.48,21300.0,72.0814,72.3141,72.0814,72.2647,21300.0
2011-11-04 13:15:00,102.54,102.72,102.44,102.63,25500.0,72.3071,72.434,72.2365,72.3705,25500.0
2011-11-04 13:20:00,102.63,102.71,102.52,102.68,13500.0,72.3705,72.4269,72.2929,72.4058,13500.0
2011-11-04 13:25:00,102.72,102.72,102.5,102.64,8400.0,72.434,72.434,72.2788,72.3776,8400.0
2011-11-04 13:30:00,102.64,102.72,102.45,102.49,13600.0,72.3776,72.434,72.2436,72.2718,13600.0
2011-11-04 13:35:00,102.52,102.65,102.41,102.46,11600.0,72.2929,72.3846,72.2154,72.2506,11600.0
2011-11-04 13:40:00,102.49,102.94,102.42,102.94,21900.0,72.2718,72.5891,72.2224,72.5891,21900.0
2011-11-04 13:45:00,102.95,103.34,102.85,103.09,41800.0,72.5962,72.8712,72.5257,72.6949,41800.0
2011-11-04 13:50:00,103.07,103.1,102.94,103.06,29800.0,72.6808,72.7019,72.5891,72.6737,29800.0
2011-11-04 13:55:00,103.04,103.06,102.82,102.86,17600.0,72.6596,72.6737,72.5045,72.5327,17600.0
2011-11-04 14:00:00,102.93,102.93,102.78,102.86,21500.0,72.5821,72.5821,72.4763,72.5327,21500.0
2011-11-04 14:05:00,102.85,102.91,102.72,102.88,7300.0,72.5257,72.568,72.434,72.5468,7300.0
2011-11-04 14:10:00,102.83,102.86,102.71,102.76,6000.0,72.5115,72.5327,72.4269,72.4622,6000.0
2011-11-04 14:15:00,102.79,102.86,102.71,102.85,13900.0,72.4833,72.5327,72.4269,72.5257,13900.0
2011-11-04 14:20:00,102.86,103.09,102.8,102.95,26900.0,72.5327,72.6949,72.4904,72.5962,26900.0
2011-11-04 14:25:00,102.94,103.13,102.89,103.0,21100.0,72.5891,72.7231,72.5539,72.6314,21100.0
2011-11-04 14:30:00,103.05,103.26,102.95,102.96,16700.0,72.6667,72.8148,72.5962,72.6032,16700.0
2011-11-04 14:35:00,102.95,102.98,102.75,102.83,27000.0,72.5962,72.6173,72.4551,72.5115,27000.0
2011-11-04 14:40:00,102.82,103.02,102.82,102.9,19900.0,72.5045,72.6455,72.5045,72.5609,19900.0
2011-11-04 14:45:00,102.91,103.17,102.89,103.07,40700.0,72.568,72.7513,72.5539,72.6808,40700.0
2011-11-04 14:50:00,103.06,103.06,102.91,103.03,27100.0,72.6737,72.6737,72.568,72.6526,27100.0
2011-11-04 14:55:00,103.06,103.12,102.93,103.07,17200.0,72.6737,72.716,72.5821,72.6808,17200.0
2011-11-04 15:00:00,103.06,103.1,102.87,102.9,20800.0,72.6737,72.7019,72.5398,72.5609,20800.0
2011-11-04 15:05:00,102.91,102.91,102.62,102.67,40500.0,72.568,72.568,72.3635,72.3987,40500.0
2011-11-04 15:10:00,102.62,102.77,102.59,102.73,25300.0,72.3635,72.4692,72.3423,72.441,25300.0
2011-11-04 15:15:00,102.75,102.97,102.75,102.84,31400.0,72.4551,72.6103,72.4551,72.5186,31400.0
2011-11-04 15:20:00,102.85,102.85,102.47,102.65,32400.0,72.5257,72.5257,72.2577,72.3846,32400.0
2011-11-04 15:25:00,102.67,102.9,102.62,102.79,27400.0,72.3987,72.5609,72.3635,72.4833,27400.0
2011-11-04 15:30:00,102.79,103.1,102.67,103.1,66000.0,72.4833,72.7019,72.3987,72.7019,66000.0
2011-11-04 15:35:00,103.08,103.16,102.77,102.9,36800.0,72.6878,72.7443,72.4692,72.5609,36800.0
2011-11-04 15:40:00,102.91,103.29,102.91,103.28,34100.0,72.568,72.8359,72.568,72.8289,34100.0
2011-11-04 15:45:00,103.28,103.46,103.12,103.14,38700.0,72.8289,72.9558,72.716,72.7301,38700.0
2011-11-04 15:50:00,103.11,103.3,103.01,103.25,155100.0,72.709,72.843,72.6385,72.8077,155100.0
2011-11-04 15:55:00,103.24,103.45,103.07,103.39,181700.0,72.8007,72.9487,72.6808,72.9064,181700.0
2011-11-07 09:30:00,102.95,103.09,102.11,102.9,36800.0,72.5962,72.6949,72.0038,72.5609,36800.0
2011-11-07 09:35:00,102.93,103.67,102.81,103.63,38500.0,72.5821,73.1039,72.4974,73.0757,38500.0
2011-11-07 09:40:00,103.55,103.66,102.87,103.1,16700.0,73.0193,73.0968,72.5398,72.7019,16700.0
2011-11-07 09:45:00,103.01,103.69,102.83,102.83,26900.0,72.6385,73.118,72.5115,72.5115,26900.0
2011-11-07 09:50:00,102.84,103.28,102.7,103.27,23200.0,72.5186,72.8289,72.4199,72.8218,23200.0
2011-11-07 09:55:00,103.25,103.29,102.69,102.83,28100.0,72.8077,72.8359,72.4128,72.5115,28100.0
2011-11-07 10:00:00,102.81,103.0,102.19,102.29,39900.0,72.4974,72.6314,72.0602,72.1308,39900.0
2011-11-07 10:05:00,102.28,102.38,101.91,102.34,31300.0,72.1237,72.1942,71.8628,72.166,31300.0
2011-11-07 10:10:00,102.4,102.47,101.83,102.13,49400.0,72.2083,72.2577,71.8064,72.0179,49400.0
2011-11-07 10:15:00,102.04,102.3,101.84,101.95,20400.0,71.9545,72.1378,71.8134,71.891,20400.0
2011-11-07 10:20:00,101.94,102.09,101.51,101.59,32700.0,71.884,71.9897,71.5807,71.6371,32700.0
2011-11-07 10:25:00,101.64,101.67,101.45,101.59,52400.0,71.6724,71.6936,71.5384,71.6371,52400.0
2011-11-07 10:30:00,101.53,101.54,101.07,101.14,103200.0,71.5948,71.6019,71.2705,71.3198,103200.0
2011-11-07 10:35:00,101.18,101.27,100.66,101.22,34800.0,71.348,71.4115,70.9814,71.3762,34800.0
2011-11-07 10:40:00,101.16,101.16,100.9,101.05,49900.0,71.3339,71.3339,71.1506,71.2564,49900.0
2011-11-07 10:45:00,101.04,101.06,100.61,100.79,30900.0,71.2493,71.2634,70.9461,71.073,30900.0
2011-11-07 10:50:00,100.8,100.98,100.53,100.58,18400.0,71.0801,71.207,70.8897,70.9249,18400.0
2011-11-07 10:55:00,100.56,100.77,100.38,100.58,41900.0,70.9108,71.0589,70.7839,70.9249,41900.0
2011-11-07 11:00:00,100.52,101.06,100.5,101.05,40400.0,70.8826,71.2634,70.8685,71.2564,40400.0
2011-11-07 11:05:00,101.01,101.53,100.91,100.94,65000.0,71.2282,71.5948,71.1576,71.1788,65000.0
2011-11-07 11:10:00,100.93,101.43,100.86,101.29,32100.0,71.1717,71.5243,71.1224,71.4256,32100.0
2011-11-07 11:15:00,101.34,101.47,101.03,101.08,23300.0,71.4609,71.5525,71.2423,71.2775,23300.0
2011-11-07 11:20:00,101.12,101.12,100.52,100.7,62000.0,71.3057,71.3057,70.8826,71.0096,62000.0
2011-11-07 11:25:00,100.69,100.77,100.5,100.64,15200.0,71.0025,71.0589,70.8685,70.9672,15200.0
2011-11-07 11:30:00,100.61,100.83,100.59,100.78,20800.0,70.9461,71.1012,70.932,71.066,20800.0
2011-11-07 11:35:00,100.75,100.96,100.66,100.88,28800.0,71.0448,71.1929,70.9814,71.1365,28800.0
2011-11-07 11:40:00,100.9,100.94,100.57,100.84,11700.0,71.1506,71.1788,70.9179,71.1083,11700.0
2011-11-07 11:45:00,100.82,101.06,100.73,100.9,8700.0,71.0942,71.2634,71.0307,71.1506,8700.0
2011-11-07 11:50:00,100.9,101.15,100.67,100.67,10200.0,71.1506,71.3269,70.9884,70.9884,10200.0
2011-11-07 11:55:00,100.72,100.74,100.59,100.66,9000.0,71.0237,71.0378,70.932,70.9814,9000.0
2011-11-07 12:00:00,100.6,100.76,100.6,100.64,7600.0,70.939,71.0519,70.939,70.9672,7600.0
2011-11-07 12:05:00,100.7,100.86,100.6,100.84,9600.0,71.0096,71.1224,70.939,71.1083,9600.0
2011-11-07 12:10:00,100.82,100.83,100.6,100.64,13600.0,71.0942,71.1012,70.939,70.9672,13600.0
2011-11-07 12:15:00,100.59,100.65,100.1,100.14,75800.0,70.932,70.9743,70.5865,70.6147,75800.0
2011-11-07 12:20:00,100.1,100.19,99.89,99.99,38500.0,70.5865,70.6499,70.4384,70.5089,38500.0
2011-11-07 12:25:00,99.99,100.18,99.9,100.0,13700.0,70.5089,70.6429,70.4454,70.5159,13700.0
2011-11-07 12:30:00,99.98,99.98,99.75,99.82,23000.0,70.5018,70.5018,70.3397,70.389,23000.0
2011-11-07 12:35:00,99.82,99.84,99.71,99.72,26700.0,70.389,70.4031,70.3115,70.3185,26700.0
2011-11-07 12:40:00,99.73,99.86,99.62,99.76,49600.0,70.3256,70.4172,70.248,70.3467,49600.0
2011-11-07 12:45:00,99.76,99.76,99.62,99.65,17900.0,70.3467,70.3467,70.248,70.2691,17900.0
2011-11-07 12:50:00,99.63,99.93,99.59,99.85,29100.0,70.255,70.4666,70.2268,70.4102,29100.0
2011-11-07 12:55:00,99.84,99.9,99.74,99.84,19300.0,70.4031,70.4454,70.3326,70.4031,19300.0
2011-11-07 13:00:00,99.85,99.95,99.7,99.74,16400.0,70.4102,70.4807,70.3044,70.3326,16400.0
2011-11-07 13:05:00,99.75,99.87,99.71,99.79,16000.0,70.3397,70.4243,70.3115,70.3679,16000.0
2011-11-07 13:10:00,99.77,99.95,99.77,99.92,26200.0,70.3538,70.4807,70.3538,70.4595,26200.0
2011-11-07 13:15:00,99.88,100.15,99.87,100.13,17400.0,70.4313,70.6217,70.4243,70.6076,17400.0
2011-11-07 13:20:00,100.18,100.29,100.15,100.2,13900.0,70.6429,70.7204,70.6217,70.657,13900.0
2011-11-07 13:25:00,100.21,100.36,100.13,100.35,10200.0,70.664,70.7698,70.6076,70.7628,10200.0
2011-11-07 13:30:00,100.42,100.42,100.28,100.33,12800.0,70.8121,70.8121,70.7134,70.7486,12800.0
2011-11-07 13:35:00,100.3,100.32,100.14,100.14,11000.0,70.7275,70.7416,70.6147,70.6147,11000.0
2011-11-07 13:40:00,100.16,100.28,100.16,100.22,4800.0,70.6288,70.7134,70.6288,70.6711,4800.0
2011-11-07 13:45:00,100.26,100.3,100.06,100.15,13100.0,70.6993,70.7275,70.5583,70.6217,13100.0
2011-11-07 13:50:00,100.16,100.18,99.86,100.06,24800.0,70.6288,70.6429,70.4172,70.5583,24800.0
2011-11-07 13:55:00,100.1,100.57,100.1,100.46,90300.0,70.5865,70.9179,70.5865,70.8403,90300.0
2011-11-07 14:00:00,100.48,101.03,100.41,101.01,38700.0,70.8544,71.2423,70.8051,71.2282,38700.0
2011-11-07 14:05:00,101.0,101.09,100.82,101.07,42100.0,71.2211,71.2846,71.0942,71.2705,42100.0
2011-11-07 14:10:00,101.03,101.43,100.9,100.9,31500.0,71.2423,71.5243,71.1506,71.1506,31500.0
2011-11-07 14:15:00,100.85,101.0,100.61,100.85,20000.0,71.1153,71.2211,70.9461,71.1153,20000.0
2011-11-07 14:20:00,100.87,101.26,100.84,101.14,16600.0,71.1294,71.4044,71.1083,71.3198,16600.0
2011-11-07 14:25:00,101.11,101.22,100.96,101.1,13000.0,71.2987,71.3762,71.1929,71.2916,13000.0
2011-11-07 14:30:00,101.09,101.2,100.91,100.98,19800.0,71.2846,71.3621,71.1576,71.207,19800.0
2011-11-07 14:35:00,101.02,101.18,100.93,101.18,20100.0,71.2352,71.348,71.1717,71.348,20100.0
2011-11-07 14:40:00,101.15,101.15,100.79,101.01,19700.0,71.3269,71.3269,71.073,71.2282,19700.0
2011-11-07 14:45:00,101.01,101.03,100.89,100.97,21200.0,71.2282,71.2423,71.1435,71.2,21200.0
2011-11-07 14:50:00,100.93,101.37,100.9,101.36,24900.0,71.1717,71.482,71.1506,71.475,24900.0
2011-11-07 14:55:00,101.31,101.43,101.27,101.43,16900.0,71.4397,71.5243,71.4115,71.5243,16900.0
2011-11-07 15:00:00,101.47,101.47,101.26,101.26,24400.0,71.5525,71.5525,71.4044,71.4044,24400.0
2011-11-07 15:05:00,101.29,101.43,101.2,101.41,26100.0,71.4256,71.5243,71.3621,71.5102,26100.0
2011-11-07 15:10:00,101.43,101.57,101.28,101.36,35300.0,71.5243,71.623,71.4186,71.475,35300.0
2011-11-07 15:15:00,101.38,101.43,100.95,100.98,34200.0,71.4891,71.5243,71.1858,71.207,34200.0
2011-11-07 15:20:00,101.01,101.19,100.96,101.19,28200.0,71.2282,71.3551,71.1929,71.3551,28200.0
2011-11-07 15:25:00,101.2,101.27,100.63,100.64,35300.0,71.3621,71.4115,70.9602,70.9672,35300.0
2011-11-07 15:30:00,100.62,101.0,100.61,100.82,36500.0,70.9531,71.2211,70.9461,71.0942,36500.0
2011-11-07 15:35:00,100.83,101.05,100.74,100.98,71400.0,71.1012,71.2564,71.0378,71.207,71400.0
2011-11-07 15:40:00,101.0,101.0,100.7,100.96,54600.0,71.2211,71.2211,71.0096,71.1929,54600.0
2011-11-07 15:45:00,100.93,101.01,100.91,100.94,65600.0,71.1717,71.2282,71.1576,71.1788,65600.0
2011-11-07 15:50:00,100.91,101.27,100.88,101.12,153800.0,71.1576,71.4115,71.1365,71.3057,153800.0
2011-11-07 15:55:00,101.12,101.2,100.99,100.99,232000.0,71.3057,71.3621,71.2141,71.2141,232000.0
2011-11-08 09:30:00,101.75,101.81,100.89,100.95,100000.0,71.75,71.7923,71.1435,71.1858,100000.0
2011-11-08 09:35:00,100.95,101.29,100.56,101.28,46500.0,71.1858,71.4256,70.9108,71.4186,46500.0
2011-11-08 09:40:00,101.3,101.6,101.19,101.57,57500.0,71.4327,71.6442,71.3551,71.623,57500.0
2011-11-08 09:45:00,101.59,101.7,100.8,100.8,53600.0,71.6371,71.7147,71.0801,71.0801,53600.0
2011-11-08 09:50:00,100.81,100.98,100.6,100.67,33600.0,71.0871,71.207,70.939,70.9884,33600.0
2011-11-08 09:55:00,100.67,101.29,100.67,101.27,46100.0,70.9884,71.4256,70.9884,71.4115,46100.0
2011-11-08 10:00:00,101.29,101.48,100.79,100.79,26900.0,71.4256,71.5596,71.073,71.073,26900.0
2011-11-08 10:05:00,100.8,100.89,100.51,100.51,41500.0,71.0801,71.1435,70.8756,70.8756,41500.0
2011-11-08 10:10:00,100.54,100.54,99.84,100.26,57700.0,70.8967,70.8967,70.4031,70.6993,57700.0
2011-11-08 10:15:00,100.21,100.48,99.95,100.42,45400.0,70.664,70.8544,70.4807,70.8121,45400.0
2011-11-08 10:20:00,100.42,100.42,100.0,100.13,29400.0,70.8121,70.8121,70.5159,70.6076,29400.0
2011-11-08 10:25:00,100.11,100.16,99.63,99.68,61500.0,70.5935,70.6288,70.255,70.2903,61500.0
2011-11-08 10:30:00,99.69,100.06,99.59,99.62,81800.0,70.2973,70.5583,70.2268,70.248,81800.0
2011-11-08 10:35:00,99.68,100.09,99.66,99.83,46200.0,70.2903,70.5794,70.2762,70.3961,46200.0
2011-11-08 10:40:00,99.83,100.0,99.8,99.9,30500.0,70.3961,70.5159,70.3749,70.4454,30500.0
2011-11-08 10:45:00,99.94,100.25,99.89,100.02,22100.0,70.4736,70.6922,70.4384,70.53,22100.0
2011-11-08 10:50:00,100.0,100.1,99.53,99.77,48100.0,70.5159,70.5865,70.1845,70.3538,48100.0
2011-11-08 10:55:00,99.77,99.97,99.59,99.6,43600.0,70.3538,70.4948,70.2268,70.2339,43600.0
2011-11-08 11:00:00,99.61,99.88,99.55,99.7,33500.0,70.2409,70.4313,70.1986,70.3044,33500.0
2011-11-08 11:05:00,99.7,99.79,99.04,99.05,82000.0,70.3044,70.3679,69.839,69.846,82000.0
2011-11-08 11:10:00,99.08,99.11,98.57,98.83,111100.0,69.8672,69.8884,69.5076,69.6909,111100.0
2011-11-08 11:15:00,98.88,99.01,98.72,98.91,31100.0,69.7262,69.8178,69.6133,69.7473,31100.0
2011-11-08 11:20:00,99.0,99.01,98.66,98.66,18700.0,69.8108,69.8178,69.571,69.571,18700.0
2011-11-08 11:25:00,98.71,99.0,98.61,98.92,22500.0,69.6063,69.8108,69.5358,69.7544,22500.0
2011-11-08 11:30:00,98.91,99.58,98.88,99.51,44700.0,69.7473,70.2198,69.7262,70.1704,44700.0
2011-11-08 11:35:00,99.51,99.56,99.22,99.35,20700.0,70.1704,70.2057,69.9659,70.0576,20700.0
2011-11-08 11:40:00,99.35,99.6,99.25,99.52,22600.0,70.0576,70.2339,69.9871,70.1775,22600.0
2011-11-08 11:45:00,99.6,99.6,99.33,99.58,27500.0,70.2339,70.2339,70.0435,70.2198,27500.0
2011-11-08 11:50:00,99.57,99.6,99.37,99.41,30700.0,70.2127,70.2339,70.0717,70.0999,30700.0
2011-11-08 11:55:00,99.47,99.49,99.3,99.35,16400.0,70.1422,70.1563,70.0223,70.0576,16400.0
2011-11-08 12:00:00,99.4,99.69,99.1,99.66,14100.0,70.0929,70.2973,69.8813,70.2762,14100.0
2011-11-08 12:05:00,99.7,99.86,99.54,99.86,11200.0,70.3044,70.4172,70.1916,70.4172,11200.0
2011-11-08 12:10:00,99.87,99.91,99.73,99.8,14000.0,70.4243,70.4525,70.3256,70.3749,14000.0
2011-11-08 12:15:00,99.8,99.84,99.71,99.84,10500.0,70.3749,70.4031,70.3115,70.4031,10500.0
2011-11-08 12:20:00,99.83,99.95,99.72,99.72,16400.0,70.3961,70.4807,70.3185,70.3185,16400.0
2011-11-08 12:25:00,99.73,99.9,99.73,99.8,6400.0,70.3256,70.4454,70.3256,70.3749,6400.0
2011-11-08 12:30:00,99.79,100.06,99.79,100.01,12300.0,70.3679,70.5583,70.3679,70.523,12300.0
2011-11-08 12:35:00,100.06,100.12,99.93,100.0,14800.0,70.5583,70.6006,70.4666,70.5159,14800.0
2011-11-08 12:40:00,100.04,100.2,99.98,100.08,15600.0,70.5442,70.657,70.5018,70.5724,15600.0
2011-11-08 12:45:00,100.1,100.12,99.69,99.78,12700.0,70.5865,70.6006,70.2973,70.3608,12700.0
2011-11-08 12:50:00,99.77,99.86,99.59,99.75,14600.0,70.3538,70.4172,70.2268,70.3397,14600.0
2011-11-08 12:55:00,99.87,99.95,99.79,99.85,7400.0,70.4243,70.4807,70.3679,70.4102,7400.0
2011-11-08 13:00:00,99.9,100.12,99.82,100.07,18800.0,70.4454,70.6006,70.389,70.5653,18800.0
2011-11-08 13:05:00,100.06,100.06,99.74,99.74,10700.0,70.5583,70.5583,70.3326,70.3326,10700.0
2011-11-08 13:10:00,99.74,99.76,99.5,99.61,24000.0,70.3326,70.3467,70.1634,70.2409,24000.0
2011-11-08 13:15:00,99.61,99.78,99.49,99.78,10600.0,70.2409,70.3608,70.1563,70.3608,10600.0
2011-11-08 13:20:00,99.77,100.02,99.64,99.97,11700.0,70.3538,70.53,70.2621,70.4948,11700.0
2011-11-08 13:25:00,100.02,100.2,100.0,100.17,18100.0,70.53,70.657,70.5159,70.6358,18100.0
2011-11-08 13:30:00,100.19,100.19,99.98,100.05,11100.0,70.6499,70.6499,70.5018,70.5512,11100.0
2011-11-08 13:35:00,100.12,100.32,99.98,100.32,11600.0,70.6006,70.7416,70.5018,70.7416,11600.0
2011-11-08 13:40:00,100.32,100.5,100.29,100.43,19200.0,70.7416,70.8685,70.7204,70.8192,19200.0
2011-11-08 13:45:00,100.43,101.09,100.27,100.95,27900.0,70.8192,71.2846,70.7063,71.1858,27900.0
2011-11-08 13:50:00,100.95,101.08,100.8,100.94,22300.0,71.1858,71.2775,71.0801,71.1788,22300.0
2011-11-08 13:55:00,100.88,101.2,100.76,100.98,20300.0,71.1365,71.3621,71.0519,71.207,20300.0
2011-11-08 14:00:00,101.03,101.08,100.87,100.93,24600.0,71.2423,71.2775,71.1294,71.1717,24600.0
2011-11-08 14:05:00,100.93,101.02,100.65,100.72,58200.0,71.1717,71.2352,70.9743,71.0237,58200.0
2011-11-08 14:10:00,100.72,100.75,100.63,100.74,30600.0,71.0237,71.0448,70.9602,71.0378,30600.0
2011-11-08 14:15:00,100.69,100.89,100.61,100.67,20300.0,71.0025,71.1435,70.9461,70.9884,20300.0
2011-11-08 14:20:00,100.66,101.18,100.66,101.18,15100.0,70.9814,71.348,70.9814,71.348,15100.0
2011-11-08 14:25:00,101.15,101.38,101.02,101.33,23500.0,71.3269,71.4891,71.2352,71.4538,23500.0
2011-11-08 14:30:00,101.38,101.5,101.23,101.31,31000.0,71.4891,71.5737,71.3833,71.4397,31000.0
2011-11-08 14:35:00,101.3,101.47,101.29,101.43,18500.0,71.4327,71.5525,71.4256,71.5243,18500.0
2011-11-08 14:40:00,101.43,101.6,101.33,101.36,26700.0,71.5243,71.6442,71.4538,71.475,26700.0
2011-11-08 14:45:00,101.38,101.51,101.2,101.27,15900.0,71.4891,71.5807,71.3621,71.4115,15900.0
2011-11-08 14:50:00,101.26,101.59,101.26,101.34,13900.0,71.4044,71.6371,71.4044,71.4609,13900.0
2011-11-08 14:55:00,101.35,101.55,101.25,101.44,16300.0,71.4679,71.6089,71.3974,71.5314,16300.0
2011-11-08 15:00:00,101.48,101.48,101.22,101.3,15600.0,71.5596,71.5596,71.3762,71.4327,15600.0
2011-11-08 15:05:00,101.26,101.41,101.08,101.4,18900.0,71.4044,71.5102,71.2775,71.5032,18900.0
2011-11-08 15:10:00,101.4,101.58,101.35,101.58,21000.0,71.5032,71.6301,71.4679,71.6301,21000.0
2011-11-08 15:15:00,101.6,101.86,101.53,101.75,49000.0,71.6442,71.8275,71.5948,71.75,49000.0
2011-11-08 15:20:00,101.77,101.83,101.62,101.74,31500.0,71.7641,71.8064,71.6583,71.7429,31500.0
2011-11-08 15:25:00,101.74,101.81,101.46,101.66,44200.0,71.7429,71.7923,71.5455,71.6865,44200.0
2011-11-08 15:30:00,101.73,101.98,101.7,101.9,29700.0,71.7359,71.9122,71.7147,71.8557,29700.0
2011-11-08 15:35:00,101.91,101.95,101.66,101.75,34300.0,71.8628,71.891,71.6865,71.75,34300.0
2011-11-08 15:40:00,101.8,101.81,101.33,101.48,44100.0,71.7852,71.7923,71.4538,71.5596,44100.0
2011-11-08 15:45:00,101.5,101.81,101.42,101.78,37000.0,71.5737,71.7923,71.5173,71.7711,37000.0
2011-11-08 15:50:00,101.8,101.89,101.62,101.86,74400.0,71.7852,71.8487,71.6583,71.8275,74400.0
2011-11-08 15:55:00,101.86,101.86,101.58,101.69,87300.0,71.8275,71.8275,71.6301,71.7077,87300.0
2011-11-09 09:30:00,98.27,99.0,98.1,99.0,67800.0,69.296,69.8108,69.1761,69.8108,67800.0
2011-11-09 09:35:00,99.16,99.22,98.62,98.75,30200.0,69.9236,69.9659,69.5428,69.6345,30200.0
2011-11-09 09:40:00,98.76,98.87,98.4,98.72,28800.0,69.6415,69.7191,69.3877,69.6133,28800.0
2011-11-09 09:45:00,98.64,98.69,98.16,98.58,50100.0,69.5569,69.5922,69.2185,69.5146,50100.0
2011-11-09 09:50:00,98.48,98.61,97.6,97.71,91200.0,69.4441,69.5358,68.8236,68.9011,91200.0
2011-11-09 09:55:00,97.72,98.05,97.59,97.85,49500.0,68.9082,69.1409,68.8165,68.9999,49500.0
2011-11-09 10:00:00,97.8,97.9,97.62,97.77,44300.0,68.9646,69.0351,68.8377,68.9434,44300.0
2011-11-09 10:05:00,97.77,98.16,97.64,97.87,64100.0,68.9434,69.2185,68.8518,69.014,64100.0
2011-11-09 10:10:00,97.91,98.35,97.88,98.22,46100.0,69.0422,69.3524,69.021,69.2608,46100.0
2011-11-09 10:15:00,98.2,98.6,98.09,98.23,40100.0,69.2467,69.5287,69.1691,69.2678,40100.0
2011-11-09 10:20:00,98.15,98.38,98.0,98.2,32500.0,69.2114,69.3736,69.1056,69.2467,32500.0
2011-11-09 10:25:00,98.2,98.2,97.67,97.7,68900.0,69.2467,69.2467,68.8729,68.8941,68900.0
2011-11-09 10:30:00,97.75,97.94,97.65,97.72,35700.0,68.9293,69.0633,68.8588,68.9082,35700.0
2011-11-09 10:35:00,97.77,97.78,97.31,97.35,77400.0,68.9434,68.9505,68.6191,68.6473,77400.0
2011-11-09 10:40:00,97.37,97.57,97.32,97.56,43200.0,68.6614,68.8024,68.6261,68.7954,43200.0
2011-11-09 10:45:00,97.62,98.46,97.59,98.36,92900.0,68.8377,69.43,68.8165,69.3595,92900.0
2011-11-09 10:50:00,98.43,98.53,98.0,98.0,44100.0,69.4088,69.4794,69.1056,69.1056,44100.0
2011-11-09 10:55:00,97.96,98.19,97.83,97.94,33800.0,69.0774,69.2396,68.9858,69.0633,33800.0
2011-11-09 11:00:00,97.9,98.06,97.79,97.96,41100.0,69.0351,69.1479,68.9575,69.0774,41100.0
2011-11-09 11:05:00,98.02,98.4,98.02,98.23,27500.0,69.1197,69.3877,69.1197,69.2678,27500.0
2011-11-09 11:10:00,98.23,98.35,98.15,98.26,19000.0,69.2678,69.3524,69.2114,69.289,19000.0
2011-11-09 11:15:00,98.29,98.62,98.25,98.54,64300.0,69.3101,69.5428,69.2819,69.4864,64300.0
2011-11-09 11:20:00,98.54,98.63,98.4,98.52,22000.0,69.4864,69.5499,69.3877,69.4723,22000.0
2011-11-09 11:25:00,98.57,98.57,98.18,98.25,17800.0,69.5076,69.5076,69.2326,69.2819,17800.0
2011-11-09 11:30:00,98.31,98.4,98.14,98.34,21500.0,69.3242,69.3877,69.2043,69.3454,21500.0
2011-11-09 11:35:00,98.34,98.64,98.29,98.53,44800.0,69.3454,69.5569,69.3101,69.4794,44800.0
2011-11-09 11:40:00,98.45,98.55,98.22,98.34,20400.0,69.4229,69.4935,69.2608,69.3454,20400.0
2011-11-09 11:45:00,98.41,98.8,98.41,98.8,45800.0,69.3947,69.6698,69.3947,69.6698,45800.0
2011-11-09 11:50:00,98.74,98.95,98.66,98.7,34300.0,69.6274,69.7755,69.571,69.5992,34300.0
2011-11-09 11:55:00,98.75,98.77,98.35,98.35,37600.0,69.6345,69.6486,69.3524,69.3524,37600.0
2011-11-09 12:00:00,98.38,98.49,98.23,98.26,31200.0,69.3736,69.4512,69.2678,69.289,31200.0
2011-11-09 12:05:00,98.26,98.43,98.19,98.26,24600.0,69.289,69.4088,69.2396,69.289,24600.0
2011-11-09 12:10:00,98.25,98.45,98.2,98.34,27400.0,69.2819,69.4229,69.2467,69.3454,27400.0
2011-11-09 12:15:00,98.38,98.53,98.35,98.47,31100.0,69.3736,69.4794,69.3524,69.4371,31100.0
2011-11-09 12:20:00,98.47,98.66,98.29,98.29,20900.0,69.4371,69.571,69.3101,69.3101,20900.0
2011-11-09 12:25:00,98.29,98.42,98.16,98.23,32500.0,69.3101,69.4018,69.2185,69.2678,32500.0
2011-11-09 12:30:00,98.17,98.29,98.15,98.29,20700.0,69.2255,69.3101,69.2114,69.3101,20700.0
2011-11-09 12:35:00,98.29,98.45,98.22,98.24,21600.0,69.3101,69.4229,69.2608,69.2749,21600.0
2011-11-09 12:40:00,98.22,98.37,98.02,98.24,26300.0,69.2608,69.3665,69.1197,69.2749,26300.0
2011-11-09 12:45:00,98.3,98.41,98.25,98.38,24900.0,69.3172,69.3947,69.2819,69.3736,24900.0
2011-11-09 12:50:00,98.39,98.47,98.3,98.47,20700.0,69.3806,69.4371,69.3172,69.4371,20700.0
2011-11-09 12:55:00,98.43,98.65,98.43,98.61,21100.0,69.4088,69.564,69.4088,69.5358,21100.0
2011-11-09 13:00:00,98.59,98.65,98.49,98.58,23500.0,69.5217,69.564,69.4512,69.5146,23500.0
2011-11-09 13:05:00,98.56,98.75,98.5,98.53,34800.0,69.5005,69.6345,69.4582,69.4794,34800.0
2011-11-09 13:10:00,98.53,98.57,98.28,98.29,26500.0,69.4794,69.5076,69.3031,69.3101,26500.0
2011-11-09 13:15:00,98.29,98.32,97.8,97.85,21500.0,69.3101,69.3313,68.9646,68.9999,21500.0
2011-11-09 13:20:00,97.86,97.99,97.75,97.79,31700.0,69.0069,69.0986,68.9293,68.9575,31700.0
2011-11-09 13:25:00,97.79,98.12,97.79,98.09,20000.0,68.9575,69.1902,68.9575,69.1691,20000.0
2011-11-09 13:30:00,98.05,98.12,97.92,98.0,33400.0,69.1409,69.1902,69.0492,69.1056,33400.0
2011-11-09 13:35:00,97.94,98.12,97.9,97.93,31300.0,69.0633,69.1902,69.0351,69.0563,31300.0
2011-11-09 13:40:00,97.93,98.0,97.77,97.98,34500.0,69.0563,69.1056,68.9434,69.0915,34500.0
2011-11-09 13:45:00,97.99,97.99,97.75,97.75,30600.0,69.0986,69.0986,68.9293,68.9293,30600.0
2011-11-09 13:50:00,97.74,97.75,97.26,97.29,49000.0,68.9223,68.9293,68.5838,68.605,49000.0
2011-11-09 13:55:00,97.25,97.26,96.94,96.99,68700.0,68.5768,68.5838,68.3582,68.3934,68700.0
2011-11-09 14:00:00,96.98,97.0,96.51,96.51,72000.0,68.3864,68.4005,68.0549,68.0549,72000.0
2011-11-09 14:05:00,96.52,96.6,96.18,96.32,65000.0,68.062,68.1184,67.8222,67.921,65000.0
2011-11-09 14:10:00,96.35,96.73,96.22,96.68,56600.0,67.9421,68.2101,67.8504,68.1748,56600.0
2011-11-09 14:15:00,96.74,96.9,96.59,96.74,34300.0,68.2171,68.33,68.1114,68.2171,34300.0
2011-11-09 14:20:00,96.74,97.01,96.33,96.36,33200.0,68.2171,68.4075,67.928,67.9492,33200.0
2011-11-09 14:25:00,96.36,96.72,96.11,96.66,34600.0,67.9492,68.203,67.7729,68.1607,34600.0
2011-11-09 14:30:00,96.61,96.8,96.33,96.78,37900.0,68.1255,68.2594,67.928,68.2453,37900.0
2011-11-09 14:35:00,96.77,96.82,96.6,96.65,22000.0,68.2383,68.2735,68.1184,68.1537,22000.0
2011-11-09 14:40:00,96.63,96.82,96.26,96.82,47400.0,68.1396,68.2735,67.8786,68.2735,47400.0
2011-11-09 14:45:00,96.83,96.91,96.67,96.73,37400.0,68.2806,68.337,68.1678,68.2101,37400.0
2011-11-09 14:50:00,96.69,96.87,96.55,96.77,43800.0,68.1819,68.3088,68.0831,68.2383,43800.0
2011-11-09 14:55:00,96.75,96.78,96.42,96.53,50600.0,68.2242,68.2453,67.9915,68.069,50600.0
2011-11-09 15:00:00,96.51,96.72,96.43,96.53,42300.0,68.0549,68.203,67.9985,68.069,42300.0
2011-11-09 15:05:00,96.53,96.85,96.51,96.79,58100.0,68.069,68.2947,68.0549,68.2524,58100.0
2011-11-09 15:10:00,96.79,96.9,96.55,96.61,52300.0,68.2524,68.33,68.0831,68.1255,52300.0
2011-11-09 15:15:00,96.61,96.89,96.45,96.71,64100.0,68.1255,68.3229,68.0126,68.196,64100.0
2011-11-09 15:20:00,96.74,96.95,96.68,96.75,77000.0,68.2171,68.3652,68.1748,68.2242,77000.0
2011-11-09 15:25:00,96.8,96.98,96.68,96.9,46100.0,68.2594,68.3864,68.1748,68.33,46100.0
2011-11-09 15:30:00,96.82,96.85,96.41,96.42,78100.0,68.2735,68.2947,67.9844,67.9915,78100.0
2011-11-09 15:35:00,96.4,96.57,96.25,96.25,45600.0,67.9774,68.0972,67.8716,67.8716,45600.0
2011-11-09 15:40:00,96.3,96.5,96.1,96.1,72400.0,67.9069,68.0479,67.7658,67.7658,72400.0
2011-11-09 15:45:00,96.11,96.5,96.06,96.18,86100.0,67.7729,68.0479,67.7376,67.8222,86100.0
2011-11-09 15:50:00,96.18,96.4,96.03,96.25,157800.0,67.8222,67.9774,67.7165,67.8716,157800.0
2011-11-09 15:55:00,96.29,96.64,96.11,96.37,208200.0,67.8998,68.1466,67.7729,67.9562,208200.0
2011-11-10 09:30:00,98.14,98.58,98.01,98.08,66600.0,69.2043,69.5146,69.1127,69.162,66600.0
2011-11-10 09:35:00,98.14,98.18,97.72,97.81,30700.0,69.2043,69.2326,68.9082,68.9716,30700.0
2011-11-10 09:40:00,97.85,98.26,97.8,97.83,35600.0,68.9999,69.289,68.9646,68.9858,35600.0
2011-11-10 09:45:00,97.77,98.3,97.5,97.58,34800.0,68.9434,69.3172,68.753,68.8095,34800.0
2011-11-10 09:50:00,97.58,97.59,97.19,97.39,26000.0,68.8095,68.8165,68.5344,68.6755,26000.0
2011-11-10 09:55:00,97.4,97.4,97.0,97.1,16000.0,68.6825,68.6825,68.4005,68.471,16000.0
2011-11-10 10:00:00,97.09,97.33,96.93,97.21,32500.0,68.4639,68.6332,68.3511,68.5486,32500.0
2011-11-10 10:05:00,97.25,97.5,97.12,97.2,39100.0,68.5768,68.753,68.4851,68.5415,39100.0
2011-11-10 10:10:00,97.13,97.17,96.75,96.92,21700.0,68.4921,68.5203,68.2242,68.3441,21700.0
2011-11-10 10:15:00,96.8,96.81,96.35,96.42,79800.0,68.2594,68.2665,67.9421,67.9915,79800.0
2011-11-10 10:20:00,96.42,96.9,96.39,96.69,36500.0,67.9915,68.33,67.9703,68.1819,36500.0
2011-11-10 10:25:00,96.61,96.86,96.44,96.53,26500.0,68.1255,68.3017,68.0056,68.069,26500.0
2011-11-10 10:30:00,96.42,96.49,95.95,96.1,82300.0,67.9915,68.0408,67.6601,67.7658,82300.0
2011-11-10 10:35:00,96.14,96.92,96.14,96.91,29000.0,67.794,68.3441,67.794,68.337,29000.0
2011-11-10 10:40:00,96.84,97.1,96.74,96.74,39200.0,68.2876,68.471,68.2171,68.2171,39200.0
2011-11-10 10:45:00,96.67,96.85,96.3,96.36,28000.0,68.1678,68.2947,67.9069,67.9492,28000.0
2011-11-10 10:50:00,96.4,96.86,96.4,96.84,33500.0,67.9774,68.3017,67.9774,68.2876,33500.0
2011-11-10 10:55:00,96.83,97.1,96.83,97.01,26900.0,68.2806,68.471,68.2806,68.4075,26900.0
2011-11-10 11:00:00,96.99,97.59,96.92,97.5,35200.0,68.3934,68.8165,68.3441,68.753,35200.0
2011-11-10 11:05:00,97.47,97.52,97.25,97.34,41200.0,68.7319,68.7672,68.5768,68.6402,41200.0
2011-11-10 11:10:00,97.34,97.55,97.09,97.26,22400.0,68.6402,68.7883,68.4639,68.5838,22400.0
2011-11-10 11:15:00,97.2,97.75,97.14,97.33,40600.0,68.5415,68.9293,68.4992,68.6332,40600.0
2011-11-10 11:20:00,97.38,97.41,97.19,97.35,14400.0,68.6684,68.6896,68.5344,68.6473,14400.0
2011-11-10 11:25:00,97.39,97.74,97.39,97.61,18900.0,68.6755,68.9223,68.6755,68.8306,18900.0
2011-11-10 11:30:00,97.57,97.75,97.36,97.71,25700.0,68.8024,68.9293,68.6543,68.9011,25700.0
2011-11-10 11:35:00,97.72,97.73,97.32,97.4,26700.0,68.9082,68.9152,68.6261,68.6825,26700.0
2011-11-10 11:40:00,97.42,97.92,97.28,97.9,35700.0,68.6966,69.0492,68.5979,69.0351,35700.0
2011-11-10 11:45:00,97.92,98.25,97.77,98.2,41300.0,69.0492,69.2819,68.9434,69.2467,41300.0
2011-11-10 11:50:00,98.15,98.3,98.02,98.05,31900.0,69.2114,69.3172,69.1197,69.1409,31900.0
2011-11-10 11:55:00,98.06,98.14,97.88,98.14,15500.0,69.1479,69.2043,69.021,69.2043,15500.0
2011-11-10 12:00:00,98.11,98.21,97.87,97.9,30400.0,69.1832,69.2537,69.014,69.0351,30400.0
2011-11-10 12:05:00,97.94,98.25,97.94,98.13,22700.0,69.0633,69.2819,69.0633,69.1973,22700.0
2011-11-10 12:10:00,98.12,98.28,97.69,97.74,18300.0,69.1902,69.3031,68.887,68.9223,18300.0
2011-11-10 12:15:00,97.72,98.08,97.72,97.92,23200.0,68.9082,69.162,68.9082,69.0492,23200.0
2011-11-10 12:20:00,97.93,98.03,97.79,97.87,17000.0,69.0563,69.1268,68.9575,69.014,17000.0
2011-11-10 12:25:00,97.88,97.99,97.55,97.56,20400.0,69.021,69.0986,68.7883,68.7954,20400.0
2011-11-10 12:30:00,97.57,97.61,97.22,97.28,21700.0,68.8024,68.8306,68.5556,68.5979,21700.0
2011-11-10 12:35:00,97.29,97.3,97.1,97.29,10800.0,68.605,68.612,68.471,68.605,10800.0
2011-11-10 12:40:00,97.29,97.53,97.27,97.32,15700.0,68.605,68.7742,68.5909,68.6261,15700.0
2011-11-10 12:45:00,97.31,97.57,97.31,97.54,10400.0,68.6191,68.8024,68.6191,68.7813,10400.0
2011-11-10 12:50:00,97.54,97.88,97.54,97.81,12600.0,68.7813,69.021,68.7813,68.9716,12600.0
2011-11-10 12:55:00,97.85,98.07,97.85,97.98,14900.0,68.9999,69.155,68.9999,69.0915,14900.0
2011-11-10 13:00:00,97.98,98.15,97.93,98.11,13900.0,69.0915,69.2114,69.0563,69.1832,13900.0
2011-11-10 13:05:00,98.14,98.14,97.89,97.96,8600.0,69.2043,69.2043,69.0281,69.0774,8600.0
2011-11-10 13:10:00,98.0,98.55,97.95,98.54,39700.0,69.1056,69.4935,69.0704,69.4864,39700.0
2011-11-10 13:15:00,98.55,98.7,98.47,98.58,20400.0,69.4935,69.5992,69.4371,69.5146,20400.0
2011-11-10 13:20:00,98.6,98.7,98.52,98.57,20800.0,69.5287,69.5992,69.4723,69.5076,20800.0
2011-11-10 13:25:00,98.56,98.57,98.28,98.37,8800.0,69.5005,69.5076,69.3031,69.3665,8800.0
2011-11-10 13:30:00,98.31,98.59,98.31,98.44,9400.0,69.3242,69.5217,69.3242,69.4159,9400.0
2011-11-10 13:35:00,98.47,98.48,98.31,98.38,8500.0,69.4371,69.4441,69.3242,69.3736,8500.0
2011-11-10 13:40:00,98.38,98.65,98.33,98.35,18000.0,69.3736,69.564,69.3383,69.3524,18000.0
2011-11-10 13:45:00,98.32,98.33,97.95,97.95,39300.0,69.3313,69.3383,69.0704,69.0704,39300.0
2011-11-10 13:50:00,97.9,98.29,97.88,98.14,43300.0,69.0351,69.3101,69.021,69.2043,43300.0
2011-11-10 13:55:00,98.2,98.5,98.14,98.44,17600.0,69.2467,69.4582,69.2043,69.4159,17600.0
2011-11-10 14:00:00,98.44,98.48,97.8,97.85,24000.0,69.4159,69.4441,68.9646,68.9999,24000.0
2011-11-10 14:05:00,97.85,97.94,97.45,97.58,42800.0,68.9999,69.0633,68.7178,68.8095,42800.0
2011-11-10 14:10:00,97.59,97.69,97.42,97.43,73800.0,68.8165,68.887,68.6966,68.7037,73800.0
2011-11-10 14:15:00,97.45,97.55,97.34,97.41,68900.0,68.7178,68.7883,68.6402,68.6896,68900.0
2011-11-10 14:20:00,97.4,97.51,97.06,97.46,26000.0,68.6825,68.7601,68.4428,68.7248,26000.0
2011-11-10 14:25:00,97.46,97.56,97.0,97.09,37400.0,68.7248,68.7954,68.4005,68.4639,37400.0
2011-11-10 14:30:00,97.09,97.17,96.93,96.99,28100.0,68.4639,68.5203,68.3511,68.3934,28100.0
2011-11-10 14:35:00,97.01,97.04,96.72,96.97,18900.0,68.4075,68.4287,68.203,68.3793,18900.0
2011-11-10 14:40:00,96.93,97.34,96.93,97.27,28700.0,68.3511,68.6402,68.3511,68.5909,28700.0
2011-11-10 14:45:00,97.32,97.33,97.0,97.0,23500.0,68.6261,68.6332,68.4005,68.4005,23500.0
2011-11-10 14:50:00,97.06,97.14,96.82,96.9,23400.0,68.4428,68.4992,68.2735,68.33,23400.0
2011-11-10 14:55:00,96.83,96.91,96.33,96.45,28400.0,68.2806,68.337,67.928,68.0126,28400.0
2011-11-10 15:00:00,96.45,96.81,96.4,96.75,32200.0,68.0126,68.2665,67.9774,68.2242,32200.0
2011-11-10 15:05:00,96.8,96.91,96.46,96.48,22900.0,68.2594,68.337,68.0197,68.0338,22900.0
2011-11-10 15:10:00,96.52,97.02,96.52,96.95,37800.0,68.062,68.4146,68.062,68.3652,37800.0
2011-11-10 15:15:00,96.92,97.1,96.74,96.76,25300.0,68.3441,68.471,68.2171,68.2312,25300.0
2011-11-10 15:20:00,96.76,96.82,96.56,96.65,56100.0,68.2312,68.2735,68.0902,68.1537,56100.0
2011-11-10 15:25:00,96.7,97.35,96.69,97.16,38800.0,68.1889,68.6473,68.1819,68.5133,38800.0
2011-11-10 15:30:00,97.22,97.33,96.94,97.0,59500.0,68.5556,68.6332,68.3582,68.4005,59500.0
2011-11-10 15:35:00,97.08,97.2,96.76,97.1,41500.0,68.4569,68.5415,68.2312,68.471,41500.0
2011-11-10 15:40:00,97.1,97.21,96.92,97.08,35500.0,68.471,68.5486,68.3441,68.4569,35500.0
2011-11-10 15:45:00,97.09,97.29,97.01,97.18,45900.0,68.4639,68.605,68.4075,68.5274,45900.0
2011-11-10 15:50:00,97.2,97.57,97.05,97.51,80600.0,68.5415,68.8024,68.4357,68.7601,80600.0
2011-11-10 15:55:00,97.51,97.52,97.15,97.2,89800.0,68.7601,68.7672,68.5062,68.5415,89800.0
2011-11-11 09:30:00,98.67,98.93,98.6,98.81,58600.0,69.5781,69.7614,69.5287,69.6768,58600.0
2011-11-11 09:35:00,98.71,98.81,98.51,98.75,13700.0,69.6063,69.6768,69.4653,69.6345,13700.0
2011-11-11 09:40:00,98.75,99.58,98.72,99.22,50000.0,69.6345,70.2198,69.6133,69.9659,50000.0
2011-11-11 09:45:00,99.17,99.39,98.95,99.31,15800.0,69.9307,70.0858,69.7755,70.0294,15800.0
2011-11-11 09:50:00,99.29,99.49,99.16,99.49,23200.0,70.0153,70.1563,69.9236,70.1563,23200.0
2011-11-11 09:55:00,99.49,99.79,99.33,99.33,38000.0,70.1563,70.3679,70.0435,70.0435,38000.0
2011-11-11 10:00:00,99.42,99.69,99.25,99.5,69700.0,70.107,70.2973,69.9871,70.1634,69700.0
2011-11-11 10:05:00,99.5,99.5,99.15,99.15,35300.0,70.1634,70.1634,69.9166,69.9166,35300.0
2011-11-11 10:10:00,99.14,99.42,99.1,99.17,25100.0,69.9095,70.107,69.8813,69.9307,25100.0
2011-11-11 10:15:00,99.21,99.3,99.17,99.18,20800.0,69.9589,70.0223,69.9307,69.9377,20800.0
2011-11-11 10:20:00,99.18,99.3,99.17,99.25,40300.0,69.9377,70.0223,69.9307,69.9871,40300.0
2011-11-11 10:25:00,99.25,99.55,99.19,99.52,28200.0,69.9871,70.1986,69.9448,70.1775,28200.0
2011-11-11 10:30:00,99.57,99.66,99.43,99.47,69600.0,70.2127,70.2762,70.114,70.1422,69600.0
2011-11-11 10:35:00,99.47,99.55,99.34,99.43,52300.0,70.1422,70.1986,70.0505,70.114,52300.0
2011-11-11 10:40:00,99.46,99.52,99.42,99.5,25400.0,70.1352,70.1775,70.107,70.1634,25400.0
2011-11-11 10:45:00,99.49,99.51,99.32,99.5,40900.0,70.1563,70.1704,70.0364,70.1634,40900.0
2011-11-11 10:50:00,99.49,99.5,99.36,99.45,13300.0,70.1563,70.1634,70.0646,70.1281,13300.0
2011-11-11 10:55:00,99.45,99.5,99.32,99.32,10000.0,70.1281,70.1634,70.0364,70.0364,10000.0
2011-11-11 11:00:00,99.33,99.5,99.32,99.41,24200.0,70.0435,70.1634,70.0364,70.0999,24200.0
2011-11-11 11:05:00,99.49,99.49,99.26,99.26,26100.0,70.1563,70.1563,69.9941,69.9941,26100.0
2011-11-11 11:10:00,99.24,99.36,99.11,99.22,15700.0,69.98,70.0646,69.8884,69.9659,15700.0
2011-11-11 11:15:00,99.21,99.43,99.2,99.35,29500.0,69.9589,70.114,69.9518,70.0576,29500.0
2011-11-11 11:20:00,99.29,99.37,99.19,99.19,11100.0,70.0153,70.0717,69.9448,69.9448,11100.0
2011-11-11 11:25:00,99.13,99.25,99.12,99.21,15600.0,69.9025,69.9871,69.8954,69.9589,15600.0
2011-11-11 11:30:00,99.25,99.3,99.19,99.22,19600.0,69.9871,70.0223,69.9448,69.9659,19600.0
2011-11-11 11:35:00,99.22,99.23,99.09,99.12,8900.0,69.9659,69.973,69.8743,69.8954,8900.0
2011-11-11 11:40:00,99.14,99.23,99.08,99.21,14100.0,69.9095,69.973,69.8672,69.9589,14100.0
2011-11-11 11:45:00,99.25,99.25,99.03,99.05,18500.0,69.9871,69.9871,69.8319,69.846,18500.0
2011-11-11 11:50:00,99.01,99.02,98.91,98.93,22200.0,69.8178,69.8249,69.7473,69.7614,22200.0
2011-11-11 11:55:00,98.94,98.96,98.73,98.89,32800.0,69.7685,69.7826,69.6204,69.7332,32800.0
2011-11-11 12:00:00,98.91,99.1,98.91,99.03,10700.0,69.7473,69.8813,69.7473,69.8319,10700.0
2011-11-11 12:05:00,99.05,99.16,98.87,98.87,49100.0,69.846,69.9236,69.7191,69.7191,49100.0
2011-11-11 12:10:00,98.89,99.06,98.88,99.01,22800.0,69.7332,69.8531,69.7262,69.8178,22800.0
2011-11-11 12:15:00,99.01,99.02,98.83,98.89,17000.0,69.8178,69.8249,69.6909,69.7332,17000.0
2011-11-11 12:20:00,98.94,98.97,98.68,98.72,13700.0,69.7685,69.7896,69.5851,69.6133,13700.0
2011-11-11 12:25:00,98.73,98.8,98.67,98.8,12800.0,69.6204,69.6698,69.5781,69.6698,12800.0
2011-11-11 12:30:00,98.78,98.81,98.68,98.74,11100.0,69.6557,69.6768,69.5851,69.6274,11100.0
2011-11-11 12:35:00,98.74,98.84,98.69,98.72,20300.0,69.6274,69.698,69.5922,69.6133,20300.0
2011-11-11 12:40:00,98.73,98.82,98.71,98.77,14200.0,69.6204,69.6839,69.6063,69.6486,14200.0
2011-11-11 12:45:00,98.85,99.05,98.79,98.95,19300.0,69.705,69.846,69.6627,69.7755,19300.0
2011-11-11 12:50:00,98.93,98.94,98.81,98.86,14900.0,69.7614,69.7685,69.6768,69.7121,14900.0
2011-11-11 12:55:00,98.86,98.96,98.86,98.96,8200.0,69.7121,69.7826,69.7121,69.7826,8200.0
2011-11-11 13:00:00,98.96,99.28,98.95,99.25,27100.0,69.7826,70.0082,69.7755,69.9871,27100.0
2011-11-11 13:05:00,99.29,99.36,99.19,99.36,15300.0,70.0153,70.0646,69.9448,70.0646,15300.0
2011-11-11 13:10:00,99.34,99.35,99.1,99.23,33400.0,70.0505,70.0576,69.8813,69.973,33400.0
2011-11-11 13:15:00,99.23,99.24,98.99,98.99,17700.0,69.973,69.98,69.8037,69.8037,17700.0
2011-11-11 13:20:00,99.04,99.06,98.89,98.92,10600.0,69.839,69.8531,69.7332,69.7544,10600.0
2011-11-11 13:25:00,98.89,98.89,98.69,98.72,13400.0,69.7332,69.7332,69.5922,69.6133,13400.0
2011-11-11 13:30:00,98.73,98.75,98.69,98.71,16300.0,69.6204,69.6345,69.5922,69.6063,16300.0
2011-11-11 13:35:00,98.71,98.75,98.68,98.72,18500.0,69.6063,69.6345,69.5851,69.6133,18500.0
2011-11-11 13:40:00,98.72,98.78,98.68,98.72,20200.0,69.6133,69.6557,69.5851,69.6133,20200.0
2011-11-11 13:45:00,98.71,98.75,98.67,98.68,15100.0,69.6063,69.6345,69.5781,69.5851,15100.0
2011-11-11 13:50:00,98.69,98.69,98.47,98.48,41000.0,69.5922,69.5922,69.4371,69.4441,41000.0
2011-11-11 13:55:00,98.45,98.47,98.3,98.41,29800.0,69.4229,69.4371,69.3172,69.3947,29800.0
2011-11-11 14:00:00,98.41,98.75,98.41,98.69,24100.0,69.3947,69.6345,69.3947,69.5922,24100.0
2011-11-11 14:05:00,98.68,98.75,98.62,98.73,19700.0,69.5851,69.6345,69.5428,69.6204,19700.0
2011-11-11 14:10:00,98.74,98.75,98.56,98.66,28800.0,69.6274,69.6345,69.5005,69.571,28800.0
2011-11-11 14:15:00,98.69,98.7,98.57,98.6,14700.0,69.5922,69.5992,69.5076,69.5287,14700.0
2011-11-11 14:20:00,98.6,98.65,98.45,98.45,24100.0,69.5287,69.564,69.4229,69.4229,24100.0
2011-11-11 14:25:00,98.43,98.67,98.4,98.67,12500.0,69.4088,69.5781,69.3877,69.5781,12500.0
2011-11-11 14:30:00,98.7,98.82,98.66,98.73,15800.0,69.5992,69.6839,69.571,69.6204,15800.0
2011-11-11 14:35:00,98.79,98.88,98.68,98.69,7600.0,69.6627,69.7262,69.5851,69.5922,7600.0
2011-11-11 14:40:00,98.72,98.87,98.67,98.74,7200.0,69.6133,69.7191,69.5781,69.6274,7200.0
2011-11-11 14:45:00,98.72,98.82,98.62,98.64,7200.0,69.6133,69.6839,69.5428,69.5569,7200.0
2011-11-11 14:50:00,98.67,98.79,98.65,98.78,14200.0,69.5781,69.6627,69.564,69.6557,14200.0
2011-11-11 14:55:00,98.78,98.78,98.54,98.75,18800.0,69.6557,69.6557,69.4864,69.6345,18800.0
2011-11-11 15:00:00,98.75,98.78,98.62,98.78,18700.0,69.6345,69.6557,69.5428,69.6557,18700.0
2011-11-11 15:05:00,98.78,98.81,98.46,98.59,24000.0,69.6557,69.6768,69.43,69.5217,24000.0
2011-11-11 15:10:00,98.59,98.59,98.41,98.56,21700.0,69.5217,69.5217,69.3947,69.5005,21700.0
2011-11-11 15:15:00,98.56,98.73,98.54,98.63,22100.0,69.5005,69.6204,69.4864,69.5499,22100.0
2011-11-11 15:20:00,98.65,98.73,98.57,98.58,26900.0,69.564,69.6204,69.5076,69.5146,26900.0
2011-11-11 15:25:00,98.53,98.86,98.51,98.84,42000.0,69.4794,69.7121,69.4653,69.698,42000.0
2011-11-11 15:30:00,98.84,98.9,98.74,98.87,31600.0,69.698,69.7403,69.6274,69.7191,31600.0
2011-11-11 15:35:00,98.86,98.86,98.65,98.67,20400.0,69.7121,69.7121,69.564,69.5781,20400.0
2011-11-11 15:40:00,98.66,98.7,98.49,98.69,30200.0,69.571,69.5992,69.4512,69.5922,30200.0
2011-11-11 15:45:00,98.68,98.8,98.57,98.75,31600.0,69.5851,69.6698,69.5076,69.6345,31600.0
2011-11-11 15:50:00,98.78,98.92,98.74,98.87,76400.0,69.6557,69.7544,69.6274,69.7191,76400.0
2011-11-11 15:55:00,98.82,98.87,98.71,98.72,110600.0,69.6839,69.7191,69.6063,69.6133,110600.0
2011-11-14 09:30:00,98.4,98.8,98.23,98.76,27100.0,69.3877,69.6698,69.2678,69.6415,27100.0
2011-11-14 09:35:00,98.89,99.49,98.66,99.49,20800.0,69.7332,70.1563,69.571,70.1563,20800.0
2011-11-14 09:40:00,99.47,99.49,99.1,99.15,37200.0,70.1422,70.1563,69.8813,69.9166,37200.0
2011-11-14 09:45:00,99.14,99.26,98.72,98.72,37600.0,69.9095,69.9941,69.6133,69.6133,37600.0
2011-11-14 09:50:00,98.77,99.03,98.44,99.03,23100.0,69.6486,69.8319,69.4159,69.8319,23100.0
2011-11-14 09:55:00,99.05,99.26,98.9,99.12,18000.0,69.846,69.9941,69.7403,69.8954,18000.0
2011-11-14 10:00:00,99.08,99.32,98.75,99.22,19600.0,69.8672,70.0364,69.6345,69.9659,19600.0
2011-11-14 10:05:00,99.21,99.42,99.13,99.42,19500.0,69.9589,70.107,69.9025,70.107,19500.0
2011-11-14 10:10:00,99.41,99.69,99.4,99.53,72400.0,70.0999,70.2973,70.0929,70.1845,72400.0
2011-11-14 10:15:00,99.59,99.61,99.29,99.44,15700.0,70.2268,70.2409,70.0153,70.1211,15700.0
2011-11-14 10:20:00,99.45,99.8,99.45,99.73,24500.0,70.1281,70.3749,70.1281,70.3256,24500.0
2011-11-14 10:25:00,99.74,99.98,99.66,99.88,18600.0,70.3326,70.5018,70.2762,70.4313,18600.0
2011-11-14 10:30:00,99.88,99.94,99.67,99.9,74500.0,70.4313,70.4736,70.2832,70.4454,74500.0
2011-11-14 10:35:00,99.86,99.86,99.4,99.6,31000.0,70.4172,70.4172,70.0929,70.2339,31000.0
2011-11-14 10:40:00,99.6,99.67,99.4,99.44,19900.0,70.2339,70.2832,70.0929,70.1211,19900.0
2011-11-14 10:45:00,99.43,99.5,99.05,99.41,12700.0,70.114,70.1634,69.846,70.0999,12700.0
2011-11-14 10:50:00,99.43,99.53,99.36,99.48,22000.0,70.114,70.1845,70.0646,70.1493,22000.0
2011-11-14 10:55:00,99.46,99.57,99.37,99.38,19100.0,70.1352,70.2127,70.0717,70.0787,19100.0
2011-11-14 11:00:00,99.45,99.57,99.31,99.55,20000.0,70.1281,70.2127,70.0294,70.1986,20000.0
2011-11-14 11:05:00,99.54,99.76,99.46,99.6,16100.0,70.1916,70.3467,70.1352,70.2339,16100.0
2011-11-14 11:10:00,99.65,99.65,99.34,99.37,22200.0,70.2691,70.2691,70.0505,70.0717,22200.0
2011-11-14 11:15:00,99.38,99.55,99.36,99.55,16800.0,70.0787,70.1986,70.0646,70.1986,16800.0
2011-11-14 11:20:00,99.55,99.96,99.54,99.74,114200.0,70.1986,70.4877,70.1916,70.3326,114200.0
2011-11-14 11:25:00,99.74,99.79,99.42,99.54,35200.0,70.3326,70.3679,70.107,70.1916,35200.0
2011-11-14 11:30:00,99.49,99.98,99.47,99.86,16700.0,70.1563,70.5018,70.1422,70.4172,16700.0
2011-11-14 11:35:00,99.91,99.94,99.66,99.87,13700.0,70.4525,70.4736,70.2762,70.4243,13700.0
2011-11-14 11:40:00,99.87,99.94,99.59,99.63,12200.0,70.4243,70.4736,70.2268,70.255,12200.0
2011-11-14 11:45:00,99.58,99.74,99.55,99.73,9800.0,70.2198,70.3326,70.1986,70.3256,9800.0
2011-11-14 11:50:00,99.74,99.84,99.27,99.3,39800.0,70.3326,70.4031,70.0012,70.0223,39800.0
2011-11-14 11:55:00,99.3,99.3,98.96,99.22,22600.0,70.0223,70.0223,69.7826,69.9659,22600.0
2011-11-14 12:00:00,99.19,99.19,98.98,98.98,12800.0,69.9448,69.9448,69.7967,69.7967,12800.0
2011-11-14 12:05:00,98.97,99.2,98.83,99.17,36400.0,69.7896,69.9518,69.6909,69.9307,36400.0
2011-11-14 12:10:00,99.17,99.2,99.0,99.03,19600.0,69.9307,69.9518,69.8108,69.8319,19600.0
2011-11-14 12:15:00,99.04,99.06,98.83,98.87,12400.0,69.839,69.8531,69.6909,69.7191,12400.0
2011-11-14 12:20:00,98.84,98.92,98.55,98.68,18600.0,69.698,69.7544,69.4935,69.5851,18600.0
2011-11-14 12:25:00,98.61,98.78,98.55,98.74,16700.0,69.5358,69.6557,69.4935,69.6274,16700.0
2011-11-14 12:30:00,98.73,98.81,98.57,98.62,13500.0,69.6204,69.6768,69.5076,69.5428,13500.0
2011-11-14 12:35:00,98.64,98.8,98.53,98.78,14000.0,69.5569,69.6698,69.4794,69.6557,14000.0
2011-11-14 12:40:00,98.78,98.84,98.73,98.8,12800.0,69.6557,69.698,69.6204,69.6698,12800.0
2011-11-14 12:45:00,98.8,98.94,98.65,98.92,10800.0,69.6698,69.7685,69.564,69.7544,10800.0
2011-11-14 12:50:00,98.92,99.22,98.89,99.22,14000.0,69.7544,69.9659,69.7332,69.9659,14000.0
2011-11-14 12:55:00,99.17,99.37,99.13,99.33,16900.0,69.9307,70.0717,69.9025,70.0435,16900.0
2011-11-14 13:00:00,99.33,99.37,99.09,99.23,13700.0,70.0435,70.0717,69.8743,69.973,13700.0
2011-11-14 13:05:00,99.22,99.28,99.14,99.28,10400.0,69.9659,70.0082,69.9095,70.0082,10400.0
2011-11-14 13:10:00,99.27,99.46,99.18,99.45,19800.0,70.0012,70.1352,69.9377,70.1281,19800.0
2011-11-14 13:15:00,99.44,99.51,99.33,99.41,24300.0,70.1211,70.1704,70.0435,70.0999,24300.0
2011-11-14 13:20:00,99.41,99.58,99.37,99.58,10200.0,70.0999,70.2198,70.0717,70.2198,10200.0
2011-11-14 13:25:00,99.58,99.67,99.48,99.66,15600.0,70.2198,70.2832,70.1493,70.2762,15600.0
2011-11-14 13:30:00,99.67,99.7,99.44,99.46,11200.0,70.2832,70.3044,70.1211,70.1352,11200.0
2011-11-14 13:35:00,99.44,99.77,99.43,99.67,16900.0,70.1211,70.3538,70.114,70.2832,16900.0
2011-11-14 13:40:00,99.7,99.79,99.57,99.67,19700.0,70.3044,70.3679,70.2127,70.2832,19700.0
2011-11-14 13:45:00,99.68,99.71,99.57,99.59,11100.0,70.2903,70.3115,70.2127,70.2268,11100.0
2011-11-14 13:50:00,99.57,99.57,99.41,99.43,15300.0,70.2127,70.2127,70.0999,70.114,15300.0
2011-11-14 13:55:00,99.45,99.57,99.31,99.47,16300.0,70.1281,70.2127,70.0294,70.1422,16300.0
2011-11-14 14:00:00,99.46,99.58,99.35,99.58,17900.0,70.1352,70.2198,70.0576,70.2198,17900.0
2011-11-14 14:05:00,99.59,99.69,99.5,99.67,12800.0,70.2268,70.2973,70.1634,70.2832,12800.0
2011-11-14 14:10:00,99.65,99.77,99.64,99.68,16400.0,70.2691,70.3538,70.2621,70.2903,16400.0
2011-11-14 14:15:00,99.67,99.73,99.38,99.38,20300.0,70.2832,70.3256,70.0787,70.0787,20300.0
2011-11-14 14:20:00,99.38,99.61,99.38,99.56,15300.0,70.0787,70.2409,70.0787,70.2057,15300.0
2011-11-14 14:25:00,99.55,99.55,99.32,99.38,15300.0,70.1986,70.1986,70.0364,70.0787,15300.0
2011-11-14 14:30:00,99.37,99.5,99.35,99.41,11200.0,70.0717,70.1634,70.0576,70.0999,11200.0
2011-11-14 14:35:00,99.39,99.42,99.28,99.39,12500.0,70.0858,70.107,70.0082,70.0858,12500.0
2011-11-14 14:40:00,99.38,99.44,99.25,99.32,13400.0,70.0787,70.1211,69.9871,70.0364,13400.0
2011-11-14 14:45:00,99.34,99.4,99.19,99.2,16000.0,70.0505,70.0929,69.9448,69.9518,16000.0
2011-11-14 14:50:00,99.18,99.31,99.1,99.23,16800.0,69.9377,70.0294,69.8813,69.973,16800.0
2011-11-14 14:55:00,99.2,99.22,98.9,98.96,17200.0,69.9518,69.9659,69.7403,69.7826,17200.0
2011-11-14 15:00:00,98.9,99.36,98.9,99.24,27400.0,69.7403,70.0646,69.7403,69.98,27400.0
2011-11-14 15:05:00,99.24,99.37,99.21,99.29,13800.0,69.98,70.0717,69.9589,70.0153,13800.0
2011-11-14 15:10:00,99.25,99.3,99.21,99.22,24400.0,69.9871,70.0223,69.9589,69.9659,24400.0
2011-11-14 15:15:00,99.25,99.28,99.04,99.1,21600.0,69.9871,70.0082,69.839,69.8813,21600.0
2011-11-14 15:20:00,99.08,99.31,99.08,99.31,34500.0,69.8672,70.0294,69.8672,70.0294,34500.0
2011-11-14 15:25:00,99.28,99.57,99.26,99.37,38000.0,70.0082,70.2127,69.9941,70.0717,38000.0
2011-11-14 15:30:00,99.38,99.63,99.32,99.45,33500.0,70.0787,70.255,70.0364,70.1281,33500.0
2011-11-14 15:35:00,99.42,99.46,99.19,99.27,45100.0,70.107,70.1352,69.9448,70.0012,45100.0
2011-11-14 15:40:00,99.26,99.58,99.26,99.49,36600.0,69.9941,70.2198,69.9941,70.1563,36600.0
2011-11-14 15:45:00,99.55,99.67,99.34,99.42,43600.0,70.1986,70.2832,70.0505,70.107,43600.0
2011-11-14 15:50:00,99.39,99.54,99.25,99.53,57200.0,70.0858,70.1916,69.9871,70.1845,57200.0
2011-11-14 15:55:00,99.51,99.52,99.17,99.41,79400.0,70.1704,70.1775,69.9307,70.0999,79400.0
2011-11-15 09:30:00,99.0,99.0,98.38,98.74,34800.0,69.8108,69.8108,69.3736,69.6274,34800.0
2011-11-15 09:35:00,98.68,99.39,98.61,99.23,28300.0,69.5851,70.0858,69.5358,69.973,28300.0
2011-11-15 09:40:00,99.28,99.4,99.1,99.12,6700.0,70.0082,70.0929,69.8813,69.8954,6700.0
2011-11-15 09:45:00,99.23,99.75,99.2,99.22,22800.0,69.973,70.3397,69.9518,69.9659,22800.0
2011-11-15 09:50:00,99.14,99.51,99.12,99.51,31900.0,69.9095,70.1704,69.8954,70.1704,31900.0
2011-11-15 09:55:00,99.47,99.77,99.36,99.37,16000.0,70.1422,70.3538,70.0646,70.0717,16000.0
2011-11-15 10:00:00,99.31,99.41,99.1,99.12,16800.0,70.0294,70.0999,69.8813,69.8954,16800.0
2011-11-15 10:05:00,99.15,99.25,99.0,99.01,20700.0,69.9166,69.9871,69.8108,69.8178,20700.0
2011-11-15 10:10:00,99.06,99.13,98.79,98.86,11400.0,69.8531,69.9025,69.6627,69.7121,11400.0
2011-11-15 10:15:00,98.8,98.93,98.71,98.71,8900.0,69.6698,69.7614,69.6063,69.6063,8900.0
2011-11-15 10:20:00,98.73,99.01,98.69,98.79,11800.0,69.6204,69.8178,69.5922,69.6627,11800.0
2011-11-15 10:25:00,98.85,99.29,98.85,99.18,13500.0,69.705,70.0153,69.705,69.9377,13500.0
2011-11-15 10:30:00,99.16,99.56,99.04,99.36,19800.0,69.9236,70.2057,69.839,70.0646,19800.0
2011-11-15 10:35:00,99.41,99.45,99.25,99.26,9500.0,70.0999,70.1281,69.9871,69.9941,9500.0
2011-11-15 10:40:00,99.24,99.53,99.05,99.53,18900.0,69.98,70.1845,69.846,70.1845,18900.0
2011-11-15 10:45:00,99.53,99.65,99.16,99.17,15000.0,70.1845,70.2691,69.9236,69.9307,15000.0
2011-11-15 10:50:00,99.17,99.33,99.01,99.01,13700.0,69.9307,70.0435,69.8178,69.8178,13700.0
2011-11-15 10:55:00,99.0,99.04,98.7,98.75,18500.0,69.8108,69.839,69.5992,69.6345,18500.0
2011-11-15 11:00:00,98.69,98.9,98.51,98.82,21700.0,69.5922,69.7403,69.4653,69.6839,21700.0
2011-11-15 11:05:00,98.85,98.9,98.59,98.77,17200.0,69.705,69.7403,69.5217,69.6486,17200.0
2011-11-15 11:10:00,98.81,99.05,98.72,99.02,9500.0,69.6768,69.846,69.6133,69.8249,9500.0
2011-11-15 11:15:00,99.03,99.03,98.4,98.41,16600.0,69.8319,69.8319,69.3877,69.3947,16600.0
2011-11-15 11:20:00,98.33,98.37,98.02,98.06,22400.0,69.3383,69.3665,69.1197,69.1479,22400.0
2011-11-15 11:25:00,98.1,98.39,98.02,98.36,32000.0,69.1761,69.3806,69.1197,69.3595,32000.0
2011-11-15 11:30:00,98.29,98.35,98.08,98.12,11000.0,69.3101,69.3524,69.162,69.1902,11000.0
2011-11-15 11:35:00,98.13,98.25,98.09,98.18,12700.0,69.1973,69.2819,69.1691,69.2326,12700.0
2011-11-15 11:40:00,98.18,98.39,98.18,98.39,7700.0,69.2326,69.3806,69.2326,69.3806,7700.0
2011-11-15 11:45:00,98.33,98.5,98.18,98.29,8800.0,69.3383,69.4582,69.2326,69.3101,8800.0
2011-11-15 11:50:00,98.33,98.37,98.18,98.23,7100.0,69.3383,69.3665,69.2326,69.2678,7100.0
2011-11-15 11:55:00,98.32,98.59,98.12,98.48,15400.0,69.3313,69.5217,69.1902,69.4441,15400.0
2011-11-15 12:00:00,98.48,98.91,98.46,98.85,16700.0,69.4441,69.7473,69.43,69.705,16700.0
2011-11-15 12:05:00,98.82,99.08,98.61,98.64,16800.0,69.6839,69.8672,69.5358,69.5569,16800.0
2011-11-15 12:10:00,98.63,98.74,98.49,98.71,8800.0,69.5499,69.6274,69.4512,69.6063,8800.0
2011-11-15 12:15:00,98.72,98.8,98.57,98.6,15200.0,69.6133,69.6698,69.5076,69.5287,15200.0
2011-11-15 12:20:00,98.66,98.88,98.66,98.88,11200.0,69.571,69.7262,69.571,69.7262,11200.0
2011-11-15 12:25:00,98.99,99.14,98.96,99.03,16100.0,69.8037,69.9095,69.7826,69.8319,16100.0
2011-11-15 12:30:00,99.06,99.53,99.06,99.53,20800.0,69.8531,70.1845,69.8531,70.1845,20800.0
2011-11-15 12:35:00,99.56,99.63,99.3,99.33,23200.0,70.2057,70.255,70.0223,70.0435,23200.0
2011-11-15 12:40:00,99.28,99.53,99.27,99.41,19300.0,70.0082,70.1845,70.0012,70.0999,19300.0
2011-11-15 12:45:00,99.44,99.44,99.23,99.26,9500.0,70.1211,70.1211,69.973,69.9941,9500.0
2011-11-15 12:50:00,99.24,99.24,99.09,99.2,26500.0,69.98,69.98,69.8743,69.9518,26500.0
2011-11-15 12:55:00,99.18,99.5,99.17,99.46,7700.0,69.9377,70.1634,69.9307,70.1352,7700.0
2011-11-15 13:00:00,99.45,99.65,99.45,99.6,19500.0,70.1281,70.2691,70.1281,70.2339,19500.0
2011-11-15 13:05:00,99.6,99.63,99.35,99.51,16800.0,70.2339,70.255,70.0576,70.1704,16800.0
2011-11-15 13:10:00,99.47,99.6,99.32,99.4,9100.0,70.1422,70.2339,70.0364,70.0929,9100.0
2011-11-15 13:15:00,99.4,99.56,99.32,99.39,13300.0,70.0929,70.2057,70.0364,70.0858,13300.0
2011-11-15 13:20:00,99.42,99.58,99.37,99.41,6300.0,70.107,70.2198,70.0717,70.0999,6300.0
2011-11-15 13:25:00,99.46,99.61,99.41,99.5,8500.0,70.1352,70.2409,70.0999,70.1634,8500.0
2011-11-15 13:30:00,99.59,99.74,99.51,99.51,18300.0,70.2268,70.3326,70.1704,70.1704,18300.0
2011-11-15 13:35:00,99.51,99.78,99.41,99.7,13700.0,70.1704,70.3608,70.0999,70.3044,13700.0
2011-11-15 13:40:00,99.72,99.79,99.63,99.74,6400.0,70.3185,70.3679,70.255,70.3326,6400.0
2011-11-15 13:45:00,99.67,99.73,99.55,99.63,10300.0,70.2832,70.3256,70.1986,70.255,10300.0
2011-11-15 13:50:00,99.63,99.78,99.58,99.69,18500.0,70.255,70.3608,70.2198,70.2973,18500.0
2011-11-15 13:55:00,99.67,99.77,99.57,99.73,17400.0,70.2832,70.3538,70.2127,70.3256,17400.0
2011-11-15 14:00:00,99.74,99.86,99.7,99.71,24700.0,70.3326,70.4172,70.3044,70.3115,24700.0
2011-11-15 14:05:00,99.72,99.89,99.7,99.82,25000.0,70.3185,70.4384,70.3044,70.389,25000.0
2011-11-15 14:10:00,99.84,100.02,99.78,99.83,35800.0,70.4031,70.53,70.3608,70.3961,35800.0
2011-11-15 14:15:00,99.88,99.88,99.47,99.48,14400.0,70.4313,70.4313,70.1422,70.1493,14400.0
2011-11-15 14:20:00,99.52,99.56,99.36,99.5,16000.0,70.1775,70.2057,70.0646,70.1634,16000.0
2011-11-15 14:25:00,99.5,99.54,99.32,99.42,9700.0,70.1634,70.1916,70.0364,70.107,9700.0
2011-11-15 14:30:00,99.49,99.54,99.4,99.45,9800.0,70.1563,70.1916,70.0929,70.1281,9800.0
2011-11-15 14:35:00,99.42,99.52,99.36,99.45,19500.0,70.107,70.1775,70.0646,70.1281,19500.0
2011-11-15 14:40:00,99.48,99.57,99.41,99.42,12400.0,70.1493,70.2127,70.0999,70.107,12400.0
2011-11-15 14:45:00,99.42,99.58,99.41,99.49,11100.0,70.107,70.2198,70.0999,70.1563,11100.0
2011-11-15 14:50:00,99.5,99.74,99.46,99.67,12400.0,70.1634,70.3326,70.1352,70.2832,12400.0
2011-11-15 14:55:00,99.66,99.69,99.53,99.57,11600.0,70.2762,70.2973,70.1845,70.2127,11600.0
2011-11-15 15:00:00,99.58,99.86,99.57,99.82,14000.0,70.2198,70.4172,70.2127,70.389,14000.0
2011-11-15 15:05:00,99.78,99.87,99.7,99.72,13600.0,70.3608,70.4243,70.3044,70.3185,13600.0
2011-11-15 15:10:00,99.75,99.87,99.7,99.74,14300.0,70.3397,70.4243,70.3044,70.3326,14300.0
2011-11-15 15:15:00,99.77,99.88,99.53,99.55,19000.0,70.3538,70.4313,70.1845,70.1986,19000.0
2011-11-15 15:20:00,99.54,99.81,99.54,99.73,14700.0,70.1916,70.382,70.1916,70.3256,14700.0
2011-11-15 15:25:00,99.75,99.91,99.7,99.9,13600.0,70.3397,70.4525,70.3044,70.4454,13600.0
2011-11-15 15:30:00,99.88,99.94,99.67,99.7,26900.0,70.4313,70.4736,70.2832,70.3044,26900.0
2011-11-15 15:35:00,99.68,99.87,99.6,99.62,21900.0,70.2903,70.4243,70.2339,70.248,21900.0
2011-11-15 15:40:00,99.61,99.85,99.55,99.69,34400.0,70.2409,70.4102,70.1986,70.2973,34400.0
2011-11-15 15:45:00,99.67,99.8,99.57,99.8,24300.0,70.2832,70.3749,70.2127,70.3749,24300.0
2011-11-15 15:50:00,99.81,99.81,99.47,99.53,46700.0,70.382,70.382,70.1422,70.1845,46700.0
2011-11-15 15:55:00,99.54,99.68,99.22,99.25,101100.0,70.1916,70.2903,69.9659,69.9871,101100.0
2011-11-16 09:30:00,98.31,98.45,98.01,98.22,39900.0,69.3242,69.4229,69.1127,69.2608,39900.0
2011-11-16 09:35:00,98.22,99.06,98.17,98.8,41700.0,69.2608,69.8531,69.2255,69.6698,41700.0
2011-11-16 09:40:00,98.81,99.41,98.8,99.28,53900.0,69.6768,70.0999,69.6698,70.0082,53900.0
2011-11-16 09:45:00,99.35,99.35,98.87,99.1,29400.0,70.0576,70.0576,69.7191,69.8813,29400.0
2011-11-16 09:50:00,99.14,99.71,99.14,99.65,32900.0,69.9095,70.3115,69.9095,70.2691,32900.0
2011-11-16 09:55:00,99.7,99.76,99.57,99.63,22900.0,70.3044,70.3467,70.2127,70.255,22900.0
2011-11-16 10:00:00,99.61,99.91,99.5,99.53,27300.0,70.2409,70.4525,70.1634,70.1845,27300.0
2011-11-16 10:05:00,99.55,99.56,99.21,99.21,25500.0,70.1986,70.2057,69.9589,69.9589,25500.0
2011-11-16 10:10:00,99.22,99.39,99.07,99.16,17900.0,69.9659,70.0858,69.8601,69.9236,17900.0
2011-11-16 10:15:00,99.17,99.59,99.11,99.44,30900.0,69.9307,70.2268,69.8884,70.1211,30900.0
2011-11-16 10:20:00,99.39,99.47,98.95,99.1,21300.0,70.0858,70.1422,69.7755,69.8813,21300.0
2011-11-16 10:25:00,99.24,99.42,99.08,99.18,9400.0,69.98,70.107,69.8672,69.9377,9400.0
2011-11-16 10:30:00,99.09,99.35,98.85,99.23,11600.0,69.8743,70.0576,69.705,69.973,11600.0
2011-11-16 10:35:00,99.33,99.43,99.21,99.25,7200.0,70.0435,70.114,69.9589,69.9871,7200.0
2011-11-16 10:40:00,99.3,99.59,99.06,99.53,23500.0,70.0223,70.2268,69.8531,70.1845,23500.0
2011-11-16 10:45:00,99.54,99.7,99.48,99.56,11200.0,70.1916,70.3044,70.1493,70.2057,11200.0
2011-11-16 10:50:00,99.56,100.0,99.52,99.89,25700.0,70.2057,70.5159,70.1775,70.4384,25700.0
2011-11-16 10:55:00,99.9,99.97,99.74,99.88,15800.0,70.4454,70.4948,70.3326,70.4313,15800.0
2011-11-16 11:00:00,99.93,100.23,99.93,100.12,27800.0,70.4666,70.6781,70.4666,70.6006,27800.0
2011-11-16 11:05:00,100.15,100.22,100.04,100.12,9900.0,70.6217,70.6711,70.5442,70.6006,9900.0
2011-11-16 11:10:00,100.08,100.17,100.0,100.16,27500.0,70.5724,70.6358,70.5159,70.6288,27500.0
2011-11-16 11:15:00,100.12,100.23,100.1,100.2,16300.0,70.6006,70.6781,70.5865,70.657,16300.0
2011-11-16 11:20:00,100.21,100.29,100.08,100.29,29200.0,70.664,70.7204,70.5724,70.7204,29200.0
2011-11-16 11:25:00,100.29,100.41,100.08,100.13,35100.0,70.7204,70.8051,70.5724,70.6076,35100.0
2011-11-16 11:30:00,100.13,100.27,100.0,100.0,19500.0,70.6076,70.7063,70.5159,70.5159,19500.0
2011-11-16 11:35:00,100.0,100.1,99.7,99.93,35400.0,70.5159,70.5865,70.3044,70.4666,35400.0
2011-11-16 11:40:00,99.93,100.09,99.88,99.9,9000.0,70.4666,70.5794,70.4313,70.4454,9000.0
2011-11-16 11:45:00,99.92,100.03,99.66,99.78,15200.0,70.4595,70.5371,70.2762,70.3608,15200.0
2011-11-16 11:50:00,99.78,99.94,99.73,99.87,28000.0,70.3608,70.4736,70.3256,70.4243,28000.0
2011-11-16 11:55:00,99.87,99.93,99.77,99.89,13600.0,70.4243,70.4666,70.3538,70.4384,13600.0
2011-11-16 12:00:00,99.83,99.98,99.82,99.94,4300.0,70.3961,70.5018,70.389,70.4736,4300.0
2011-11-16 12:05:00,99.96,99.97,99.71,99.81,10700.0,70.4877,70.4948,70.3115,70.382,10700.0
2011-11-16 12:10:00,99.8,99.86,99.67,99.78,13000.0,70.3749,70.4172,70.2832,70.3608,13000.0
2011-11-16 12:15:00,99.74,99.85,99.69,99.75,8600.0,70.3326,70.4102,70.2973,70.3397,8600.0
2011-11-16 12:20:00,99.77,99.8,99.67,99.76,29800.0,70.3538,70.3749,70.2832,70.3467,29800.0
2011-11-16 12:25:00,99.76,99.82,99.71,99.79,5000.0,70.3467,70.389,70.3115,70.3679,5000.0
2011-11-16 12:30:00,99.78,99.87,99.76,99.82,8400.0,70.3608,70.4243,70.3467,70.389,8400.0
2011-11-16 12:35:00,99.83,100.15,99.83,99.99,33800.0,70.3961,70.6217,70.3961,70.5089,33800.0
2011-11-16 12:40:00,99.97,100.1,99.86,99.86,6800.0,70.4948,70.5865,70.4172,70.4172,6800.0
2011-11-16 12:45:00,99.93,100.0,99.72,99.74,7900.0,70.4666,70.5159,70.3185,70.3326,7900.0
2011-11-16 12:50:00,99.75,99.92,99.7,99.8,23300.0,70.3397,70.4595,70.3044,70.3749,23300.0
2011-11-16 12:55:00,99.81,99.96,99.79,99.92,6200.0,70.382,70.4877,70.3679,70.4595,6200.0
2011-11-16 13:00:00,99.95,100.14,99.93,99.98,10200.0,70.4807,70.6147,70.4666,70.5018,10200.0
2011-11-16 13:05:00,99.9,100.06,99.84,100.04,7200.0,70.4454,70.5583,70.4031,70.5442,7200.0
2011-11-16 13:10:00,99.99,100.02,99.81,99.95,4900.0,70.5089,70.53,70.382,70.4807,4900.0
2011-11-16 13:15:00,99.95,100.1,99.8,100.06,7500.0,70.4807,70.5865,70.3749,70.5583,7500.0
2011-11-16 13:20:00,100.09,100.19,100.05,100.1,21100.0,70.5794,70.6499,70.5512,70.5865,21100.0
2011-11-16 13:25:00,100.1,100.35,100.08,100.3,23000.0,70.5865,70.7628,70.5724,70.7275,23000.0
2011-11-16 13:30:00,100.21,100.29,100.17,100.17,7500.0,70.664,70.7204,70.6358,70.6358,7500.0
2011-11-16 13:35:00,100.18,100.32,100.18,100.27,7700.0,70.6429,70.7416,70.6429,70.7063,7700.0
2011-11-16 13:40:00,100.27,100.44,100.21,100.35,16000.0,70.7063,70.8262,70.664,70.7628,16000.0
2011-11-16 13:45:00,100.38,100.49,100.3,100.45,26800.0,70.7839,70.8615,70.7275,70.8333,26800.0
2011-11-16 13:50:00,100.46,100.5,100.3,100.3,13500.0,70.8403,70.8685,70.7275,70.7275,13500.0
2011-11-16 13:55:00,100.29,100.42,100.13,100.18,12100.0,70.7204,70.8121,70.6076,70.6429,12100.0
2011-11-16 14:00:00,100.21,100.35,100.16,100.3,10700.0,70.664,70.7628,70.6288,70.7275,10700.0
2011-11-16 14:05:00,100.3,100.33,100.15,100.22,14900.0,70.7275,70.7486,70.6217,70.6711,14900.0
2011-11-16 14:10:00,100.21,100.26,100.03,100.07,17300.0,70.664,70.6993,70.5371,70.5653,17300.0
2011-11-16 14:15:00,100.05,100.21,100.03,100.21,10600.0,70.5512,70.664,70.5371,70.664,10600.0
2011-11-16 14:20:00,100.23,100.45,100.21,100.44,18700.0,70.6781,70.8333,70.664,70.8262,18700.0
2011-11-16 14:25:00,100.41,100.5,100.27,100.28,11200.0,70.8051,70.8685,70.7063,70.7134,11200.0
2011-11-16 14:30:00,100.31,100.36,100.17,100.29,8900.0,70.7345,70.7698,70.6358,70.7204,8900.0
2011-11-16 14:35:00,100.29,100.42,100.24,100.39,7200.0,70.7204,70.8121,70.6852,70.791,7200.0
2011-11-16 14:40:00,100.36,100.41,100.13,100.24,11900.0,70.7698,70.8051,70.6076,70.6852,11900.0
2011-11-16 14:45:00,100.21,100.26,99.96,100.09,14400.0,70.664,70.6993,70.4877,70.5794,14400.0
2011-11-16 14:50:00,100.08,100.09,99.8,99.88,18000.0,70.5724,70.5794,70.3749,70.4313,18000.0
2011-11-16 14:55:00,99.83,99.91,99.65,99.75,27300.0,70.3961,70.4525,70.2691,70.3397,27300.0
2011-11-16 15:00:00,99.75,99.75,99.52,99.67,23900.0,70.3397,70.3397,70.1775,70.2832,23900.0
2011-11-16 15:05:00,99.68,99.78,99.66,99.72,29600.0,70.2903,70.3608,70.2762,70.3185,29600.0
2011-11-16 15:10:00,99.73,99.78,99.39,99.39,37800.0,70.3256,70.3608,70.0858,70.0858,37800.0
2011-11-16 15:15:00,99.37,99.38,99.11,99.25,44100.0,70.0717,70.0787,69.8884,69.9871,44100.0
2011-11-16 15:20:00,99.25,99.25,98.94,99.17,29800.0,69.9871,69.9871,69.7685,69.9307,29800.0
2011-11-16 15:25:00,99.13,99.13,98.78,98.87,22900.0,69.9025,69.9025,69.6557,69.7191,22900.0
2011-11-16 15:30:00,98.82,98.87,98.0,98.0,68900.0,69.6839,69.7191,69.1056,69.1056,68900.0
2011-11-16 15:35:00,98.06,98.49,97.84,98.37,60000.0,69.1479,69.4512,68.9928,69.3665,60000.0
2011-11-16 15:40:00,98.34,98.5,98.11,98.41,62500.0,69.3454,69.4582,69.1832,69.3947,62500.0
2011-11-16 15:45:00,98.37,98.83,98.36,98.63,50800.0,69.3665,69.6909,69.3595,69.5499,50800.0
2011-11-16 15:50:00,98.61,98.63,97.88,98.16,80600.0,69.5358,69.5499,69.021,69.2185,80600.0
2011-11-16 15:55:00,98.13,98.22,97.87,98.04,103500.0,69.1973,69.2608,69.014,69.1338,103500.0
2011-11-17 09:30:00,97.77,98.17,97.53,97.63,42800.0,69.2344,69.5177,69.0645,69.1353,42800.0
2011-11-17 09:35:00,97.71,98.02,97.25,97.38,29300.0,69.1919,69.4114,68.8662,68.9582,29300.0
2011-11-17 09:40:00,97.35,97.35,97.1,97.21,61700.0,68.937,68.937,68.76,68.8378,61700.0
2011-11-17 09:45:00,97.21,97.26,96.75,96.81,40500.0,68.8378,68.8733,68.5121,68.5546,40500.0
2011-11-17 09:50:00,96.8,97.01,96.77,96.81,42900.0,68.5475,68.6962,68.5263,68.5546,42900.0
2011-11-17 09:55:00,96.84,97.44,96.75,97.36,31500.0,68.5758,69.0007,68.5121,68.9441,31500.0
2011-11-17 10:00:00,97.25,97.4,96.93,97.23,28100.0,68.8662,68.9724,68.6396,68.852,28100.0
2011-11-17 10:05:00,97.23,97.81,96.96,97.77,36400.0,68.852,69.2627,68.6608,69.2344,36400.0
2011-11-17 10:10:00,97.73,97.77,97.25,97.25,16800.0,69.2061,69.2344,68.8662,68.8662,16800.0
2011-11-17 10:15:00,97.17,97.73,97.17,97.6,57700.0,68.8095,69.2061,68.8095,69.114,57700.0
2011-11-17 10:20:00,97.61,97.95,97.31,97.43,23800.0,69.1211,69.3619,68.9087,68.9936,23800.0
2011-11-17 10:25:00,97.54,98.11,97.54,98.08,16800.0,69.0715,69.4752,69.0715,69.4539,16800.0
2011-11-17 10:30:00,98.07,98.14,97.53,98.09,38100.0,69.4468,69.4964,69.0645,69.461,38100.0
2011-11-17 10:35:00,98.02,98.38,98.02,98.08,34900.0,69.4114,69.6664,69.4114,69.4539,34900.0
2011-11-17 10:40:00,98.09,98.23,97.72,97.77,11500.0,69.461,69.5601,69.199,69.2344,11500.0
2011-11-17 10:45:00,97.86,97.94,97.68,97.68,13000.0,69.2981,69.3548,69.1707,69.1707,13000.0
2011-11-17 10:50:00,97.71,97.91,97.53,97.84,19500.0,69.1919,69.3335,69.0645,69.284,19500.0
2011-11-17 10:55:00,97.71,97.97,97.51,97.52,12900.0,69.1919,69.376,69.0503,69.0574,12900.0
2011-11-17 11:00:00,97.57,97.71,97.11,97.11,23200.0,69.0928,69.1919,68.767,68.767,23200.0
2011-11-17 11:05:00,97.11,97.17,96.78,96.87,48500.0,68.767,68.8095,68.5333,68.5971,48500.0
2011-11-17 11:10:00,96.86,97.0,96.8,96.93,13600.0,68.59,68.6891,68.5475,68.6396,13600.0
2011-11-17 11:15:00,96.86,97.0,96.8,97.0,17600.0,68.59,68.6891,68.5475,68.6891,17600.0
2011-11-17 11:20:00,96.89,96.97,96.61,96.83,22500.0,68.6112,68.6679,68.413,68.5688,22500.0
2011-11-17 11:25:00,96.89,97.01,96.84,96.9,14900.0,68.6112,68.6962,68.5758,68.6183,14900.0
2011-11-17 11:30:00,96.86,97.02,96.8,96.85,27200.0,68.59,68.7033,68.5475,68.5829,27200.0
2011-11-17 11:35:00,96.87,96.89,96.71,96.89,13800.0,68.5971,68.6112,68.4838,68.6112,13800.0
2011-11-17 11:40:00,96.89,97.27,96.84,97.02,14200.0,68.6112,68.8803,68.5758,68.7033,14200.0
2011-11-17 11:45:00,97.12,97.19,96.77,96.78,7300.0,68.7741,68.8237,68.5263,68.5333,7300.0
2011-11-17 11:50:00,96.84,96.88,96.69,96.69,10200.0,68.5758,68.6042,68.4696,68.4696,10200.0
2011-11-17 11:55:00,96.69,96.73,96.44,96.53,30600.0,68.4696,68.4979,68.2926,68.3563,30600.0
2011-11-17 12:00:00,96.53,96.6,96.28,96.28,18100.0,68.3563,68.4059,68.1793,68.1793,18100.0
2011-11-17 12:05:00,96.29,96.32,96.0,96.06,18600.0,68.1864,68.2076,67.981,68.0235,18600.0
2011-11-17 12:10:00,96.07,96.07,95.75,95.75,28000.0,68.0306,68.0306,67.804,67.804,28000.0
2011-11-17 12:15:00,95.76,96.04,95.69,95.96,26900.0,67.8111,68.0093,67.7615,67.9527,26900.0
2011-11-17 12:20:00,95.99,96.12,95.98,96.06,8300.0,67.9739,68.066,67.9668,68.0235,8300.0
2011-11-17 12:25:00,96.1,96.17,95.86,95.91,13500.0,68.0518,68.1014,67.8819,67.9173,13500.0
2011-11-17 12:30:00,95.81,95.81,95.06,95.09,35600.0,67.8465,67.8465,67.3154,67.3366,35600.0
2011-11-17 12:35:00,95.07,95.27,94.65,94.78,53300.0,67.3224,67.4641,67.025,67.1171,53300.0
2011-11-17 12:40:00,94.81,95.13,94.36,95.12,34000.0,67.1383,67.3649,66.8197,67.3578,34000.0
2011-11-17 12:45:00,95.12,95.25,95.0,95.05,16900.0,67.3578,67.4499,67.2729,67.3083,16900.0
2011-11-17 12:50:00,95.05,95.57,95.05,95.37,17600.0,67.3083,67.6765,67.3083,67.5349,17600.0
2011-11-17 12:55:00,95.4,95.41,95.0,95.34,9900.0,67.5561,67.5632,67.2729,67.5136,9900.0
2011-11-17 13:00:00,95.44,95.44,94.82,94.97,12500.0,67.5844,67.5844,67.1454,67.2516,12500.0
2011-11-17 13:05:00,94.99,95.26,94.84,94.93,18800.0,67.2658,67.457,67.1596,67.2233,18800.0
2011-11-17 13:10:00,94.95,95.36,94.84,95.26,22600.0,67.2375,67.5278,67.1596,67.457,22600.0
2011-11-17 13:15:00,95.26,95.64,95.16,95.46,11800.0,67.457,67.7261,67.3862,67.5986,11800.0
2011-11-17 13:20:00,95.49,95.59,95.3,95.48,13500.0,67.6199,67.6907,67.4853,67.6128,13500.0
2011-11-17 13:25:00,95.48,95.64,95.23,95.44,19100.0,67.6128,67.7261,67.4357,67.5844,19100.0
2011-11-17 13:30:00,95.42,95.48,95.2,95.22,17200.0,67.5703,67.6128,67.4145,67.4287,17200.0
2011-11-17 13:35:00,95.33,95.49,95.27,95.28,9300.0,67.5066,67.6199,67.4641,67.4711,9300.0
2011-11-17 13:40:00,95.28,95.55,94.93,95.02,17000.0,67.4711,67.6623,67.2233,67.287,17000.0
2011-11-17 13:45:00,95.1,95.16,94.97,95.0,14400.0,67.3437,67.3862,67.2516,67.2729,14400.0
2011-11-17 13:50:00,94.97,94.97,94.5,94.73,36500.0,67.2516,67.2516,66.9188,67.0817,36500.0
2011-11-17 13:55:00,94.68,95.32,94.68,95.22,41200.0,67.0463,67.4995,67.0463,67.4287,41200.0
2011-11-17 14:00:00,95.23,95.27,94.82,94.83,18500.0,67.4357,67.4641,67.1454,67.1525,18500.0
2011-11-17 14:05:00,94.9,95.25,94.86,95.07,25200.0,67.2021,67.4499,67.1737,67.3224,25200.0
2011-11-17 14:10:00,95.05,95.13,94.84,94.98,23000.0,67.3083,67.3649,67.1596,67.2587,23000.0
2011-11-17 14:15:00,94.98,95.0,94.61,94.77,26600.0,67.2587,67.2729,66.9967,67.11,26600.0
2011-11-17 14:20:00,94.75,94.99,94.55,94.55,27100.0,67.0958,67.2658,66.9542,66.9542,27100.0
2011-11-17 14:25:00,94.5,94.85,94.33,94.75,30300.0,66.9188,67.1666,66.7984,67.0958,30300.0
2011-11-17 14:30:00,94.83,94.95,94.64,94.74,22300.0,67.1525,67.2375,67.0179,67.0888,22300.0
2011-11-17 14:35:00,94.65,94.8,94.4,94.46,18900.0,67.025,67.1312,66.848,66.8905,18900.0
2011-11-17 14:40:00,94.5,94.72,94.42,94.72,18600.0,66.9188,67.0746,66.8621,67.0746,18600.0
2011-11-17 14:45:00,94.73,95.13,94.68,94.94,27700.0,67.0817,67.3649,67.0463,67.2304,27700.0
2011-11-17 14:50:00,94.91,95.21,94.91,94.94,21500.0,67.2091,67.4216,67.2091,67.2304,21500.0
2011-11-17 14:55:00,94.94,95.11,94.84,95.07,16700.0,67.2304,67.3508,67.1596,67.3224,16700.0
2011-11-17 15:00:00,95.08,95.26,94.82,95.04,37100.0,67.3295,67.457,67.1454,67.3012,37100.0
2011-11-17 15:05:00,95.04,95.1,94.75,94.79,24500.0,67.3012,67.3437,67.0958,67.1242,24500.0
2011-11-17 15:10:00,94.81,94.81,94.48,94.53,51400.0,67.1383,67.1383,66.9046,66.94,51400.0
2011-11-17 15:15:00,94.49,94.65,94.45,94.49,21200.0,66.9117,67.025,66.8834,66.9117,21200.0
2011-11-17 15:20:00,94.52,94.85,94.27,94.72,49300.0,66.933,67.1666,66.7559,67.0746,49300.0
2011-11-17 15:25:00,94.72,94.81,94.49,94.5,37400.0,67.0746,67.1383,66.9117,66.9188,37400.0
2011-11-17 15:30:00,94.51,94.69,94.3,94.43,42200.0,66.9259,67.0533,66.7772,66.8692,42200.0
2011-11-17 15:35:00,94.37,94.55,94.17,94.19,45900.0,66.8267,66.9542,66.6851,66.6993,45900.0
2011-11-17 15:40:00,94.2,94.32,94.02,94.13,60400.0,66.7064,66.7913,66.5789,66.6568,60400.0
2011-11-17 15:45:00,94.14,94.89,94.08,94.61,63400.0,66.6639,67.195,66.6214,66.9967,63400.0
2011-11-17 15:50:00,94.56,94.59,94.14,94.48,99000.0,66.9613,66.9825,66.6639,66.9046,99000.0
2011-11-17 15:55:00,94.46,94.81,94.33,94.8,134000.0,66.8905,67.1383,66.7984,67.1312,134000.0
2011-11-18 09:30:00,96.12,96.12,95.41,95.63,146200.0,68.066,68.066,67.5632,67.719,146200.0
2011-11-18 09:35:00,95.73,95.73,95.0,95.0,21100.0,67.7898,67.7898,67.2729,67.2729,21100.0
2011-11-18 09:40:00,95.0,95.13,94.75,94.85,57400.0,67.2729,67.3649,67.0958,67.1666,57400.0
2011-11-18 09:45:00,94.92,94.92,94.35,94.49,31000.0,67.2162,67.2162,66.8126,66.9117,31000.0
2011-11-18 09:50:00,94.48,94.72,94.28,94.61,24100.0,66.9046,67.0746,66.763,66.9967,24100.0
2011-11-18 09:55:00,94.57,95.36,94.54,95.09,34200.0,66.9684,67.5278,66.9471,67.3366,34200.0
2011-11-18 10:00:00,95.22,95.31,94.95,95.14,14400.0,67.4287,67.4924,67.2375,67.372,14400.0
2011-11-18 10:05:00,95.19,95.33,94.9,94.91,21400.0,67.4074,67.5066,67.2021,67.2091,21400.0
2011-11-18 10:10:00,94.94,95.44,94.83,95.38,15700.0,67.2304,67.5844,67.1525,67.542,15700.0
2011-11-18 10:15:00,95.39,95.44,94.84,95.0,16300.0,67.549,67.5844,67.1596,67.2729,16300.0
2011-11-18 10:20:00,94.89,94.98,94.71,94.79,22000.0,67.195,67.2587,67.0675,67.1242,22000.0
2011-11-18 10:25:00,94.8,94.91,94.37,94.87,41500.0,67.1312,67.2091,66.8267,67.1808,41500.0
2011-11-18 10:30:00,94.91,95.23,94.8,95.18,16000.0,67.2091,67.4357,67.1312,67.4003,16000.0
2011-11-18 10:35:00,95.12,95.3,95.04,95.2,14600.0,67.3578,67.4853,67.3012,67.4145,14600.0
2011-11-18 10:40:00,95.19,95.3,95.02,95.1,12300.0,67.4074,67.4853,67.287,67.3437,12300.0
2011-11-18 10:45:00,95.12,95.52,95.12,95.52,14500.0,67.3578,67.6411,67.3578,67.6411,14500.0
2011-11-18 10:50:00,95.58,95.76,95.46,95.56,12400.0,67.6836,67.8111,67.5986,67.6694,12400.0
2011-11-18 10:55:00,95.56,95.83,95.45,95.45,23200.0,67.6694,67.8606,67.5915,67.5915,23200.0
2011-11-18 11:00:00,95.45,95.96,95.3,95.7,121400.0,67.5915,67.9527,67.4853,67.7686,121400.0
2011-11-18 11:05:00,95.77,95.77,95.34,95.52,13300.0,67.8181,67.8181,67.5136,67.6411,13300.0
2011-11-18 11:10:00,95.4,95.57,95.36,95.57,8200.0,67.5561,67.6765,67.5278,67.6765,8200.0
2011-11-18 11:15:00,95.51,95.68,95.32,95.45,8100.0,67.634,67.7544,67.4995,67.5915,8100.0
2011-11-18 11:20:00,95.42,95.6,95.42,95.56,6500.0,67.5703,67.6977,67.5703,67.6694,6500.0
2011-11-18 11:25:00,95.58,95.75,95.46,95.64,6600.0,67.6836,67.804,67.5986,67.7261,6600.0
2011-11-18 11:30:00,95.65,95.69,95.25,95.35,9700.0,67.7332,67.7615,67.4499,67.5207,9700.0
2011-11-18 11:35:00,95.19,95.24,94.97,95.01,16600.0,67.4074,67.4428,67.2516,67.2799,16600.0
2011-11-18 11:40:00,95.0,95.17,94.95,94.95,11300.0,67.2729,67.3933,67.2375,67.2375,11300.0
2011-11-18 11:45:00,94.88,94.97,94.71,94.72,23500.0,67.1879,67.2516,67.0675,67.0746,23500.0
2011-11-18 11:50:00,94.73,94.83,94.59,94.81,20200.0,67.0817,67.1525,66.9825,67.1383,20200.0
2011-11-18 11:55:00,94.8,94.85,94.61,94.71,21100.0,67.1312,67.1666,66.9967,67.0675,21100.0
2011-11-18 12:00:00,94.71,94.73,94.14,94.14,42500.0,67.0675,67.0817,66.6639,66.6639,42500.0
2011-11-18 12:05:00,94.14,94.31,94.0,94.28,24200.0,66.6639,66.7843,66.5647,66.763,24200.0
2011-11-18 12:10:00,94.21,94.42,94.16,94.16,34800.0,66.7134,66.8621,66.678,66.678,34800.0
2011-11-18 12:15:00,94.1,94.18,94.05,94.09,13400.0,66.6355,66.6922,66.6001,66.6285,13400.0
2011-11-18 12:20:00,94.05,94.09,93.78,93.78,17100.0,66.6001,66.6285,66.4089,66.4089,17100.0
2011-11-18 12:25:00,93.77,94.06,93.71,93.98,18400.0,66.4019,66.6072,66.3594,66.5506,18400.0
2011-11-18 12:30:00,93.99,94.21,93.97,94.0,14400.0,66.5577,66.7134,66.5435,66.5647,14400.0
2011-11-18 12:35:00,94.04,94.26,94.04,94.16,7600.0,66.5931,66.7488,66.5931,66.678,7600.0
2011-11-18 12:40:00,94.08,94.2,94.0,94.1,5800.0,66.6214,66.7064,66.5647,66.6355,5800.0
2011-11-18 12:45:00,94.13,94.3,94.13,94.22,6400.0,66.6568,66.7772,66.6568,66.7205,6400.0
2011-11-18 12:50:00,94.22,94.26,93.94,94.03,8000.0,66.7205,66.7488,66.5222,66.586,8000.0
2011-11-18 12:55:00,94.06,94.15,93.97,94.07,7200.0,66.6072,66.671,66.5435,66.6143,7200.0
2011-11-18 13:00:00,93.97,94.1,93.93,94.04,8400.0,66.5435,66.6355,66.5152,66.5931,8400.0
2011-11-18 13:05:00,94.03,94.1,93.97,94.04,8500.0,66.586,66.6355,66.5435,66.5931,8500.0
2011-11-18 13:10:00,94.05,94.1,93.95,94.09,7600.0,66.6001,66.6355,66.5293,66.6285,7600.0
2011-11-18 13:15:00,94.08,94.35,94.03,94.12,21100.0,66.6214,66.8126,66.586,66.6497,21100.0
2011-11-18 13:20:00,94.12,94.14,93.95,94.0,24100.0,66.6497,66.6639,66.5293,66.5647,24100.0
2011-11-18 13:25:00,94.04,94.13,93.96,94.01,36100.0,66.5931,66.6568,66.5364,66.5718,36100.0
2011-11-18 13:30:00,94.03,94.51,94.02,94.39,14100.0,66.586,66.9259,66.5789,66.8409,14100.0
2011-11-18 13:35:00,94.42,94.5,94.33,94.43,27900.0,66.8621,66.9188,66.7984,66.8692,27900.0
2011-11-18 13:40:00,94.41,94.56,94.31,94.43,20000.0,66.8551,66.9613,66.7843,66.8692,20000.0
2011-11-18 13:45:00,94.39,94.44,94.18,94.32,7500.0,66.8409,66.8763,66.6922,66.7913,7500.0
2011-11-18 13:50:00,94.35,94.57,94.3,94.47,20600.0,66.8126,66.9684,66.7772,66.8976,20600.0
2011-11-18 13:55:00,94.51,94.57,94.29,94.35,35300.0,66.9259,66.9684,66.7701,66.8126,35300.0
2011-11-18 14:00:00,94.34,94.35,94.2,94.29,18700.0,66.8055,66.8126,66.7064,66.7701,18700.0
2011-11-18 14:05:00,94.24,94.45,94.22,94.33,17400.0,66.7347,66.8834,66.7205,66.7984,17400.0
2011-11-18 14:10:00,94.31,94.66,94.25,94.56,88100.0,66.7843,67.0321,66.7418,66.9613,88100.0
2011-11-18 14:15:00,94.57,94.67,94.35,94.5,23000.0,66.9684,67.0392,66.8126,66.9188,23000.0
2011-11-18 14:20:00,94.5,94.61,94.32,94.34,28800.0,66.9188,66.9967,66.7913,66.8055,28800.0
2011-11-18 14:25:00,94.34,94.42,94.24,94.42,11500.0,66.8055,66.8621,66.7347,66.8621,11500.0
2011-11-18 14:30:00,94.43,94.66,94.42,94.53,17500.0,66.8692,67.0321,66.8621,66.94,17500.0
2011-11-18 14:35:00,94.54,94.66,94.35,94.48,44100.0,66.9471,67.0321,66.8126,66.9046,44100.0
2011-11-18 14:40:00,94.46,94.49,94.29,94.37,26500.0,66.8905,66.9117,66.7701,66.8267,26500.0
2011-11-18 14:45:00,94.37,94.4,94.25,94.25,26900.0,66.8267,66.848,66.7418,66.7418,26900.0
2011-11-18 14:50:00,94.22,94.29,94.1,94.25,24900.0,66.7205,66.7701,66.6355,66.7418,24900.0
2011-11-18 14:55:00,94.25,94.26,93.98,94.06,28400.0,66.7418,66.7488,66.5506,66.6072,28400.0
2011-11-18 15:00:00,94.06,94.18,93.9,94.0,32500.0,66.6072,66.6922,66.4939,66.5647,32500.0
2011-11-18 15:05:00,94.0,94.27,93.99,94.19,34800.0,66.5647,66.7559,66.5577,66.6993,34800.0
2011-11-18 15:10:00,94.16,94.26,94.13,94.13,26000.0,66.678,66.7488,66.6568,66.6568,26000.0
2011-11-18 15:15:00,94.11,94.29,93.9,94.28,29400.0,66.6426,66.7701,66.4939,66.763,29400.0
2011-11-18 15:20:00,94.29,94.35,94.1,94.27,25700.0,66.7701,66.8126,66.6355,66.7559,25700.0
2011-11-18 15:25:00,94.22,94.27,94.07,94.16,24100.0,66.7205,66.7559,66.6143,66.678,24100.0
2011-11-18 15:30:00,94.16,94.4,94.11,94.34,27100.0,66.678,66.848,66.6426,66.8055,27100.0
2011-11-18 15:35:00,94.35,94.52,94.23,94.24,42200.0,66.8126,66.933,66.7276,66.7347,42200.0
2011-11-18 15:40:00,94.21,94.26,93.95,94.03,42200.0,66.7134,66.7488,66.5293,66.586,42200.0
2011-11-18 15:45:00,94.01,94.29,94.0,94.2,45300.0,66.5718,66.7701,66.5647,66.7064,45300.0
2011-11-18 15:50:00,94.18,94.23,94.03,94.15,43200.0,66.6922,66.7276,66.586,66.671,43200.0
2011-11-18 15:55:00,94.12,94.15,93.92,94.07,72500.0,66.6497,66.671,66.5081,66.6143,72500.0
2011-11-21 09:30:00,92.36,92.79,91.85,91.89,88700.0,65.4034,65.7079,65.0422,65.0706,88700.0
2011-11-21 09:35:00,91.84,91.85,91.6,91.66,44700.0,65.0352,65.0422,64.8652,64.9077,44700.0
2011-11-21 09:40:00,91.65,91.72,91.37,91.56,49400.0,64.9006,64.9502,64.7023,64.8369,49400.0
2011-11-21 09:45:00,91.43,91.68,91.39,91.61,36600.0,64.7448,64.9219,64.7165,64.8723,36600.0
2011-11-21 09:50:00,91.55,91.66,91.19,91.19,78200.0,64.8298,64.9077,64.5749,64.5749,78200.0
2011-11-21 09:55:00,91.23,91.45,91.11,91.44,60600.0,64.6032,64.759,64.5182,64.7519,60600.0
2011-11-21 10:00:00,91.45,91.55,91.21,91.39,24000.0,64.759,64.8298,64.589,64.7165,24000.0
2011-11-21 10:05:00,91.33,91.33,90.88,91.0,61900.0,64.674,64.674,64.3553,64.4403,61900.0
2011-11-21 10:10:00,91.06,91.61,90.98,91.61,15700.0,64.4828,64.8723,64.4262,64.8723,15700.0
2011-11-21 10:15:00,91.62,91.75,91.31,91.47,31700.0,64.8794,64.9714,64.6598,64.7731,31700.0
2011-11-21 10:20:00,91.45,91.64,91.37,91.64,13700.0,64.759,64.8935,64.7023,64.8935,13700.0
2011-11-21 10:25:00,91.62,91.74,91.46,91.48,11100.0,64.8794,64.9643,64.7661,64.7802,11100.0
2011-11-21 10:30:00,91.49,91.53,91.25,91.43,18000.0,64.7873,64.8156,64.6174,64.7448,18000.0
2011-11-21 10:35:00,91.39,91.52,90.98,91.1,37500.0,64.7165,64.8086,64.4262,64.5111,37500.0
2011-11-21 10:40:00,91.03,91.12,90.67,90.69,29200.0,64.4616,64.5253,64.2066,64.2208,29200.0
2011-11-21 10:45:00,90.63,90.81,90.49,90.51,27800.0,64.1783,64.3058,64.0792,64.0933,27800.0
2011-11-21 10:50:00,90.6,90.66,90.26,90.28,22800.0,64.1571,64.1996,63.9163,63.9305,22800.0
2011-11-21 10:55:00,90.25,90.55,90.18,90.18,15200.0,63.9092,64.1217,63.8597,63.8597,15200.0
2011-11-21 11:00:00,90.22,90.44,90.17,90.36,47500.0,63.888,64.0438,63.8526,63.9871,47500.0
2011-11-21 11:05:00,90.37,90.44,90.26,90.43,26000.0,63.9942,64.0438,63.9163,64.0367,26000.0
2011-11-21 11:10:00,90.43,90.69,90.35,90.61,57000.0,64.0367,64.2208,63.98,64.1642,57000.0
2011-11-21 11:15:00,90.67,90.8,90.61,90.74,41600.0,64.2066,64.2987,64.1642,64.2562,41600.0
2011-11-21 11:20:00,90.74,90.9,90.61,90.65,37100.0,64.2562,64.3695,64.1642,64.1925,37100.0
2011-11-21 11:25:00,90.61,90.71,90.51,90.69,16200.0,64.1642,64.235,64.0933,64.2208,16200.0
2011-11-21 11:30:00,90.62,90.91,90.56,90.7,36600.0,64.1712,64.3766,64.1287,64.2279,36600.0
2011-11-21 11:35:00,90.7,90.72,90.23,90.28,65900.0,64.2279,64.242,63.8951,63.9305,65900.0
2011-11-21 11:40:00,90.28,90.52,90.23,90.3,16200.0,63.9305,64.1004,63.8951,63.9446,16200.0
2011-11-21 11:45:00,90.26,90.45,90.16,90.36,25900.0,63.9163,64.0509,63.8455,63.9871,25900.0
2011-11-21 11:50:00,90.45,90.5,90.3,90.4,19300.0,64.0509,64.0863,63.9446,64.0154,19300.0
2011-11-21 11:55:00,90.4,90.53,90.34,90.4,18500.0,64.0154,64.1075,63.973,64.0154,18500.0
2011-11-21 12:00:00,90.47,90.61,90.41,90.46,15200.0,64.065,64.1642,64.0225,64.0579,15200.0
2011-11-21 12:05:00,90.48,90.61,90.3,90.3,23100.0,64.0721,64.1642,63.9446,63.9446,23100.0
2011-11-21 12:10:00,90.37,90.82,90.35,90.74,25800.0,63.9942,64.3129,63.98,64.2562,25800.0
2011-11-21 12:15:00,90.74,90.79,90.53,90.58,16200.0,64.2562,64.2916,64.1075,64.1429,16200.0
2011-11-21 12:20:00,90.52,90.62,90.47,90.52,12400.0,64.1004,64.1712,64.065,64.1004,12400.0
2011-11-21 12:25:00,90.52,90.52,90.2,90.29,12700.0,64.1004,64.1004,63.8738,63.9375,12700.0
2011-11-21 12:30:00,90.23,90.44,90.19,90.44,9200.0,63.8951,64.0438,63.8667,64.0438,9200.0
2011-11-21 12:35:00,90.41,90.64,90.33,90.57,11200.0,64.0225,64.1854,63.9659,64.1358,11200.0
2011-11-21 12:40:00,90.55,90.67,90.51,90.54,7700.0,64.1217,64.2066,64.0933,64.1146,7700.0
2011-11-21 12:45:00,90.54,90.78,90.5,90.66,10200.0,64.1146,64.2845,64.0863,64.1996,10200.0
2011-11-21 12:50:00,90.72,90.75,90.61,90.72,10100.0,64.242,64.2633,64.1642,64.242,10100.0
2011-11-21 12:55:00,90.77,90.77,90.44,90.44,58200.0,64.2775,64.2775,64.0438,64.0438,58200.0
2011-11-21 13:00:00,90.44,90.64,90.43,90.64,25900.0,64.0438,64.1854,64.0367,64.1854,25900.0
2011-11-21 13:05:00,90.67,90.95,90.65,90.93,15800.0,64.2066,64.4049,64.1925,64.3908,15800.0
2011-11-21 13:10:00,90.93,91.02,90.91,90.99,13800.0,64.3908,64.4545,64.3766,64.4332,13800.0
2011-11-21 13:15:00,90.92,90.97,90.85,90.86,14600.0,64.3837,64.4191,64.3341,64.3412,14600.0
2011-11-21 13:20:00,90.91,91.12,90.86,91.11,18600.0,64.3766,64.5253,64.3412,64.5182,18600.0
2011-11-21 13:25:00,91.11,91.25,90.93,90.98,29000.0,64.5182,64.6174,64.3908,64.4262,29000.0
2011-11-21 13:30:00,90.97,90.97,90.8,90.87,8700.0,64.4191,64.4191,64.2987,64.3483,8700.0
2011-11-21 13:35:00,90.85,90.92,90.77,90.78,6600.0,64.3341,64.3837,64.2775,64.2845,6600.0
2011-11-21 13:40:00,90.75,90.84,90.7,90.72,8500.0,64.2633,64.327,64.2279,64.242,8500.0
2011-11-21 13:45:00,90.72,90.72,90.49,90.67,16400.0,64.242,64.242,64.0792,64.2066,16400.0
2011-11-21 13:50:00,90.6,90.7,90.59,90.64,5200.0,64.1571,64.2279,64.15,64.1854,5200.0
2011-11-21 13:55:00,90.65,90.65,90.25,90.25,15100.0,64.1925,64.1925,63.9092,63.9092,15100.0
2011-11-21 14:00:00,90.25,90.54,90.19,90.47,23300.0,63.9092,64.1146,63.8667,64.065,23300.0
2011-11-21 14:05:00,90.5,90.59,90.4,90.52,14000.0,64.0863,64.15,64.0154,64.1004,14000.0
2011-11-21 14:10:00,90.52,91.13,90.49,91.13,37700.0,64.1004,64.5324,64.0792,64.5324,37700.0
2011-11-21 14:15:00,91.13,91.35,91.01,91.08,34900.0,64.5324,64.6882,64.4474,64.497,34900.0
2011-11-21 14:20:00,91.12,91.23,90.98,91.03,8800.0,64.5253,64.6032,64.4262,64.4616,8800.0
2011-11-21 14:25:00,91.06,91.06,90.94,90.96,10000.0,64.4828,64.4828,64.3978,64.412,10000.0
2011-11-21 14:30:00,90.99,91.25,90.99,91.12,21500.0,64.4332,64.6174,64.4332,64.5253,21500.0
2011-11-21 14:35:00,91.13,91.2,91.01,91.07,17600.0,64.5324,64.582,64.4474,64.4899,17600.0
2011-11-21 14:40:00,91.06,91.25,91.06,91.23,46600.0,64.4828,64.6174,64.4828,64.6032,46600.0
2011-11-21 14:45:00,91.24,91.3,91.1,91.14,74600.0,64.6103,64.6528,64.5111,64.5395,74600.0
2011-11-21 14:50:00,91.15,91.18,90.98,91.02,18800.0,64.5465,64.5678,64.4262,64.4545,18800.0
2011-11-21 14:55:00,90.92,91.12,90.92,90.96,11300.0,64.3837,64.5253,64.3837,64.412,11300.0
2011-11-21 15:00:00,90.94,91.03,90.59,90.69,23100.0,64.3978,64.4616,64.15,64.2208,23100.0
2011-11-21 15:05:00,90.69,90.9,90.69,90.84,19200.0,64.2208,64.3695,64.2208,64.327,19200.0
2011-11-21 15:10:00,90.8,91.13,90.8,91.03,21900.0,64.2987,64.5324,64.2987,64.4616,21900.0
2011-11-21 15:15:00,91.0,91.18,90.79,91.14,27400.0,64.4403,64.5678,64.2916,64.5395,27400.0
2011-11-21 15:20:00,91.15,91.42,91.1,91.25,62600.0,64.5465,64.7377,64.5111,64.6174,62600.0
2011-11-21 15:25:00,91.22,91.67,91.22,91.5,41800.0,64.5961,64.9148,64.5961,64.7944,41800.0
2011-11-21 15:30:00,91.5,91.72,91.22,91.31,79700.0,64.7944,64.9502,64.5961,64.6598,79700.0
2011-11-21 15:35:00,91.3,91.69,91.3,91.63,43600.0,64.6528,64.9289,64.6528,64.8865,43600.0
2011-11-21 15:40:00,91.66,91.68,91.45,91.52,80200.0,64.9077,64.9219,64.759,64.8086,80200.0
2011-11-21 15:45:00,91.53,91.59,91.29,91.4,93300.0,64.8156,64.8581,64.6457,64.7236,93300.0
2011-11-21 15:50:00,91.39,91.45,90.97,91.08,89300.0,64.7165,64.759,64.4191,64.497,89300.0
2011-11-21 15:55:00,91.07,91.27,91.0,91.12,134500.0,64.4899,64.6315,64.4403,64.5253,134500.0
2011-11-22 09:30:00,91.09,91.21,90.09,90.1,64600.0,64.5041,64.589,63.7959,63.803,64600.0
2011-11-22 09:35:00,90.15,90.58,90.04,90.45,62000.0,63.8384,64.1429,63.7605,64.0509,62000.0
2011-11-22 09:40:00,90.38,90.54,90.17,90.3,62800.0,64.0013,64.1146,63.8526,63.9446,62800.0
2011-11-22 09:45:00,90.29,90.48,90.21,90.28,82200.0,63.9375,64.0721,63.8809,63.9305,82200.0
2011-11-22 09:50:00,90.24,90.32,90.01,90.14,47500.0,63.9021,63.9588,63.7393,63.8313,47500.0
2011-11-22 09:55:00,90.2,90.2,89.78,89.9,54700.0,63.8738,63.8738,63.5764,63.6614,54700.0
2011-11-22 10:00:00,89.95,90.24,89.87,89.87,50500.0,63.6968,63.9021,63.6401,63.6401,50500.0
2011-11-22 10:05:00,89.87,90.01,89.75,89.87,43800.0,63.6401,63.7393,63.5552,63.6401,43800.0
2011-11-22 10:10:00,89.94,90.08,89.76,89.76,41100.0,63.6897,63.7888,63.5622,63.5622,41100.0
2011-11-22 10:15:00,89.84,89.87,89.67,89.8,50600.0,63.6189,63.6401,63.4985,63.5906,50600.0
2011-11-22 10:20:00,89.81,89.94,89.7,89.89,45000.0,63.5976,63.6897,63.5197,63.6543,45000.0
2011-11-22 10:25:00,89.9,90.28,89.89,90.13,19900.0,63.6614,63.9305,63.6543,63.8242,19900.0
2011-11-22 10:30:00,90.18,90.2,89.7,89.79,35100.0,63.8597,63.8738,63.5197,63.5835,35100.0
2011-11-22 10:35:00,89.76,89.8,89.52,89.65,30000.0,63.5622,63.5906,63.3923,63.4843,30000.0
2011-11-22 10:40:00,89.64,89.7,89.36,89.48,59500.0,63.4773,63.5197,63.279,63.364,59500.0
2011-11-22 10:45:00,89.52,89.67,89.03,89.17,54000.0,63.3923,63.4985,63.0453,63.1444,54000.0
2011-11-22 10:50:00,89.15,89.2,88.91,89.13,58600.0,63.1303,63.1657,62.9603,63.1161,58600.0
2011-11-22 10:55:00,89.15,89.26,88.65,88.74,65400.0,63.1303,63.2082,62.7762,62.8399,65400.0
2011-11-22 11:00:00,88.75,88.91,88.68,88.73,48900.0,62.847,62.9603,62.7975,62.8329,48900.0
2011-11-22 11:05:00,88.75,88.8,88.54,88.57,48700.0,62.847,62.8824,62.6983,62.7196,48700.0
2011-11-22 11:10:00,88.58,88.93,88.58,88.93,42700.0,62.7266,62.9745,62.7266,62.9745,42700.0
2011-11-22 11:15:00,88.93,88.98,88.75,88.97,35100.0,62.9745,63.0099,62.847,63.0028,35100.0
2011-11-22 11:20:00,88.93,88.96,88.34,88.39,62300.0,62.9745,62.9957,62.5567,62.5921,62300.0
2011-11-22 11:25:00,88.39,88.61,88.3,88.5,50900.0,62.5921,62.7479,62.5284,62.67,50900.0
2011-11-22 11:30:00,88.49,88.53,88.0,88.03,53200.0,62.6629,62.6912,62.3159,62.3372,53200.0
2011-11-22 11:35:00,88.03,88.24,87.91,87.99,55500.0,62.3372,62.4859,62.2522,62.3088,55500.0
2011-11-22 11:40:00,88.01,88.13,87.9,88.09,41800.0,62.323,62.408,62.2451,62.3797,41800.0
2011-11-22 11:45:00,88.05,88.45,88.04,88.34,35100.0,62.3513,62.6346,62.3442,62.5567,35100.0
2011-11-22 11:50:00,88.4,88.61,88.25,88.58,23000.0,62.5992,62.7479,62.493,62.7266,23000.0
2011-11-22 11:55:00,88.57,88.69,88.5,88.54,29200.0,62.7196,62.8045,62.67,62.6983,29200.0
2011-11-22 12:00:00,88.55,89.0,88.55,88.79,44400.0,62.7054,63.0241,62.7054,62.8753,44400.0
2011-11-22 12:05:00,88.85,89.21,88.75,89.18,97600.0,62.9178,63.1728,62.847,63.1515,97600.0
2011-11-22 12:10:00,89.18,89.22,88.89,88.94,47700.0,63.1515,63.1798,62.9462,62.9816,47700.0
2011-11-22 12:15:00,88.94,89.08,88.8,88.92,32100.0,62.9816,63.0807,62.8824,62.9674,32100.0
2011-11-22 12:20:00,88.92,89.0,88.86,88.95,20600.0,62.9674,63.0241,62.9249,62.9886,20600.0
2011-11-22 12:25:00,88.93,89.0,88.5,88.65,29900.0,62.9745,63.0241,62.67,62.7762,29900.0
2011-11-22 12:30:00,88.64,88.93,88.5,88.93,26200.0,62.7691,62.9745,62.67,62.9745,26200.0
2011-11-22 12:35:00,88.96,88.98,88.75,88.76,23000.0,62.9957,63.0099,62.847,62.8541,23000.0
2011-11-22 12:40:00,88.82,88.95,88.79,88.9,17100.0,62.8966,62.9886,62.8753,62.9532,17100.0
2011-11-22 12:45:00,88.91,88.95,88.77,88.8,17200.0,62.9603,62.9886,62.8612,62.8824,17200.0
2011-11-22 12:50:00,88.81,89.07,88.81,89.02,30300.0,62.8895,63.0736,62.8895,63.0382,30300.0
2011-11-22 12:55:00,89.01,89.22,88.97,89.21,35100.0,63.0311,63.1798,63.0028,63.1728,35100.0
2011-11-22 13:00:00,89.22,89.33,89.17,89.32,38300.0,63.1798,63.2577,63.1444,63.2507,38300.0
2011-11-22 13:05:00,89.3,89.33,88.95,89.02,34400.0,63.2365,63.2577,62.9886,63.0382,34400.0
2011-11-22 13:10:00,89.04,89.36,89.0,89.36,17200.0,63.0524,63.279,63.0241,63.279,17200.0
2011-11-22 13:15:00,89.38,89.66,89.38,89.65,36000.0,63.2931,63.4914,63.2931,63.4843,36000.0
2011-11-22 13:20:00,89.66,89.66,89.41,89.47,35800.0,63.4914,63.4914,63.3144,63.3569,35800.0
2011-11-22 13:25:00,89.41,89.48,89.32,89.34,23900.0,63.3144,63.364,63.2507,63.2648,23900.0
2011-11-22 13:30:00,89.33,89.53,89.3,89.53,18700.0,63.2577,63.3994,63.2365,63.3994,18700.0
2011-11-22 13:35:00,89.49,89.68,89.47,89.63,16000.0,63.371,63.5056,63.3569,63.4702,16000.0
2011-11-22 13:40:00,89.65,89.68,89.5,89.53,21800.0,63.4843,63.5056,63.3781,63.3994,21800.0
2011-11-22 13:45:00,89.56,89.57,89.4,89.49,46200.0,63.4206,63.4277,63.3073,63.371,46200.0
2011-11-22 13:50:00,89.49,89.52,89.38,89.38,24100.0,63.371,63.3923,63.2931,63.2931,24100.0
2011-11-22 13:55:00,89.36,89.4,89.03,89.24,49100.0,63.279,63.3073,63.0453,63.194,49100.0
2011-11-22 14:00:00,89.29,89.56,89.27,89.41,53100.0,63.2294,63.4206,63.2153,63.3144,53100.0
2011-11-22 14:05:00,89.41,89.55,89.36,89.54,55900.0,63.3144,63.4135,63.279,63.4064,55900.0
2011-11-22 14:10:00,89.54,89.75,89.51,89.67,25600.0,63.4064,63.5552,63.3852,63.4985,25600.0
2011-11-22 14:15:00,89.67,89.68,89.56,89.59,26600.0,63.4985,63.5056,63.4206,63.4419,26600.0
2011-11-22 14:20:00,89.62,89.63,89.29,89.38,31700.0,63.4631,63.4702,63.2294,63.2931,31700.0
2011-11-22 14:25:00,89.39,89.51,89.36,89.42,37800.0,63.3002,63.3852,63.279,63.3215,37800.0
2011-11-22 14:30:00,89.44,89.57,89.36,89.4,31900.0,63.3356,63.4277,63.279,63.3073,31900.0
2011-11-22 14:35:00,89.42,89.44,89.23,89.39,35600.0,63.3215,63.3356,63.1869,63.3002,35600.0
2011-11-22 14:40:00,89.41,89.64,89.36,89.55,19700.0,63.3144,63.4773,63.279,63.4135,19700.0
2011-11-22 14:45:00,89.52,89.64,89.37,89.37,25000.0,63.3923,63.4773,63.2861,63.2861,25000.0
2011-11-22 14:50:00,89.38,89.42,89.05,89.14,27900.0,63.2931,63.3215,63.0595,63.1232,27900.0
2011-11-22 14:55:00,89.14,89.18,89.0,89.15,21300.0,63.1232,63.1515,63.0241,63.1303,21300.0
2011-11-22 15:00:00,89.16,89.34,89.13,89.15,28300.0,63.1374,63.2648,63.1161,63.1303,28300.0
2011-11-22 15:05:00,89.15,89.25,89.01,89.11,41900.0,63.1303,63.2011,63.0311,63.1019,41900.0
2011-11-22 15:10:00,89.11,89.29,89.0,89.21,46800.0,63.1019,63.2294,63.0241,63.1728,46800.0
2011-11-22 15:15:00,89.21,89.4,89.17,89.33,38900.0,63.1728,63.3073,63.1444,63.2577,38900.0
2011-11-22 15:20:00,89.34,89.66,89.29,89.55,101600.0,63.2648,63.4914,63.2294,63.4135,101600.0
2011-11-22 15:25:00,89.55,89.76,89.37,89.43,56100.0,63.4135,63.5622,63.2861,63.3286,56100.0
2011-11-22 15:30:00,89.45,89.6,89.37,89.52,77700.0,63.3427,63.4489,63.2861,63.3923,77700.0
2011-11-22 15:35:00,89.55,89.63,89.3,89.4,61500.0,63.4135,63.4702,63.2365,63.3073,61500.0
2011-11-22 15:40:00,89.36,89.48,89.25,89.33,58300.0,63.279,63.364,63.2011,63.2577,58300.0
2011-11-22 15:45:00,89.32,89.73,89.3,89.7,85700.0,63.2507,63.541,63.2365,63.5197,85700.0
2011-11-22 15:50:00,89.68,89.78,89.42,89.76,115200.0,63.5056,63.5764,63.3215,63.5622,115200.0
2011-11-22 15:55:00,89.78,89.78,89.47,89.53,153600.0,63.5764,63.5764,63.3569,63.3994,153600.0
2011-11-23 09:30:00,88.42,88.7,87.76,87.76,115600.0,62.6133,62.8116,62.146,62.146,115600.0
2011-11-23 09:35:00,87.94,88.26,87.84,88.0,58300.0,62.2734,62.5,62.2026,62.3159,58300.0
2011-11-23 09:40:00,87.96,87.96,87.2,87.39,71500.0,62.2876,62.2876,61.7494,61.884,71500.0
2011-11-23 09:45:00,87.41,87.84,87.41,87.77,27200.0,61.8981,62.2026,61.8981,62.153,27200.0
2011-11-23 09:50:00,87.77,87.9,87.52,87.73,53700.0,62.153,62.2451,61.976,62.1247,53700.0
2011-11-23 09:55:00,87.73,87.81,87.4,87.4,25200.0,62.1247,62.1814,61.891,61.891,25200.0
2011-11-23 10:00:00,87.35,87.44,87.11,87.23,43700.0,61.8556,61.9194,61.6857,61.7707,43700.0
2011-11-23 10:05:00,87.25,87.38,87.06,87.13,23900.0,61.7848,61.8769,61.6503,61.6998,23900.0
2011-11-23 10:10:00,87.1,87.15,86.76,86.76,60700.0,61.6786,61.714,61.4378,61.4378,60700.0
2011-11-23 10:15:00,86.79,86.84,86.57,86.59,48100.0,61.4591,61.4945,61.3033,61.3174,48100.0
2011-11-23 10:20:00,86.6,86.73,86.52,86.63,27400.0,61.3245,61.4166,61.2679,61.3458,27400.0
2011-11-23 10:25:00,86.63,86.73,86.51,86.67,16100.0,61.3458,61.4166,61.2608,61.3741,16100.0
2011-11-23 10:30:00,86.69,86.7,86.4,86.64,29500.0,61.3883,61.3953,61.1829,61.3529,29500.0
2011-11-23 10:35:00,86.66,86.85,86.64,86.77,24300.0,61.367,61.5016,61.3529,61.4449,24300.0
2011-11-23 10:40:00,86.81,86.84,86.55,86.73,24400.0,61.4732,61.4945,61.2891,61.4166,24400.0
2011-11-23 10:45:00,86.75,86.85,86.5,86.5,37400.0,61.4308,61.5016,61.2537,61.2537,37400.0
2011-11-23 10:50:00,86.54,87.19,86.52,87.19,34300.0,61.282,61.7423,61.2679,61.7423,34300.0
2011-11-23 10:55:00,87.19,87.43,87.13,87.38,36100.0,61.7423,61.9123,61.6998,61.8769,36100.0
2011-11-23 11:00:00,87.41,87.69,87.33,87.36,46000.0,61.8981,62.0964,61.8415,61.8627,46000.0
2011-11-23 11:05:00,87.38,87.43,86.96,86.96,26500.0,61.8769,61.9123,61.5795,61.5795,26500.0
2011-11-23 11:10:00,87.02,87.15,86.9,86.96,18100.0,61.6219,61.714,61.537,61.5795,18100.0
2011-11-23 11:15:00,86.91,87.12,86.72,87.11,18400.0,61.5441,61.6928,61.4095,61.6857,18400.0
2011-11-23 11:20:00,87.11,87.21,86.97,87.19,18900.0,61.6857,61.7565,61.5865,61.7423,18900.0
2011-11-23 11:25:00,87.2,87.26,86.84,86.86,25100.0,61.7494,61.7919,61.4945,61.5086,25100.0
2011-11-23 11:30:00,86.82,86.84,86.63,86.76,31400.0,61.4803,61.4945,61.3458,61.4378,31400.0
2011-11-23 11:35:00,86.73,87.12,86.6,87.09,26300.0,61.4166,61.6928,61.3245,61.6715,26300.0
2011-11-23 11:40:00,87.09,87.1,86.92,87.05,18900.0,61.6715,61.6786,61.5511,61.6432,18900.0
2011-11-23 11:45:00,87.02,87.22,86.93,87.22,23000.0,61.6219,61.7636,61.5582,61.7636,23000.0
2011-11-23 11:50:00,87.21,87.33,87.13,87.29,15300.0,61.7565,61.8415,61.6998,61.8131,15300.0
2011-11-23 11:55:00,87.31,87.31,87.09,87.16,15900.0,61.8273,61.8273,61.6715,61.7211,15900.0
2011-11-23 12:00:00,87.17,87.41,87.13,87.41,18200.0,61.7282,61.8981,61.6998,61.8981,18200.0
2011-11-23 12:05:00,87.41,87.46,87.24,87.3,13100.0,61.8981,61.9335,61.7777,61.8202,13100.0
2011-11-23 12:10:00,87.33,87.36,87.02,87.04,17200.0,61.8415,61.8627,61.6219,61.6361,17200.0
2011-11-23 12:15:00,87.05,87.17,87.0,87.06,14000.0,61.6432,61.7282,61.6078,61.6503,14000.0
2011-11-23 12:20:00,87.09,87.19,86.97,87.06,12800.0,61.6715,61.7423,61.5865,61.6503,12800.0
2011-11-23 12:25:00,87.1,87.2,86.92,86.92,16200.0,61.6786,61.7494,61.5511,61.5511,16200.0
2011-11-23 12:30:00,86.95,87.02,86.76,86.89,12900.0,61.5724,61.6219,61.4378,61.5299,12900.0
2011-11-23 12:35:00,86.86,86.93,86.78,86.81,14000.0,61.5086,61.5582,61.452,61.4732,14000.0
2011-11-23 12:40:00,86.77,87.01,86.73,86.96,31900.0,61.4449,61.6149,61.4166,61.5795,31900.0
2011-11-23 12:45:00,86.95,87.1,86.78,87.05,18100.0,61.5724,61.6786,61.452,61.6432,18100.0
2011-11-23 12:50:00,87.05,87.5,87.04,87.46,14000.0,61.6432,61.9619,61.6361,61.9335,14000.0
2011-11-23 12:55:00,87.49,87.56,87.38,87.54,24000.0,61.9548,62.0043,61.8769,61.9902,24000.0
2011-11-23 13:00:00,87.52,87.58,87.39,87.53,17200.0,61.976,62.0185,61.884,61.9831,17200.0
2011-11-23 13:05:00,87.57,87.79,87.54,87.7,21200.0,62.0114,62.1672,61.9902,62.1035,21200.0
2011-11-23 13:10:00,87.7,87.73,87.43,87.43,24300.0,62.1035,62.1247,61.9123,61.9123,24300.0
2011-11-23 13:15:00,87.43,87.58,87.43,87.55,11300.0,61.9123,62.0185,61.9123,61.9973,11300.0
2011-11-23 13:20:00,87.52,87.59,87.4,87.46,12000.0,61.976,62.0256,61.891,61.9335,12000.0
2011-11-23 13:25:00,87.45,87.68,87.42,87.68,11400.0,61.9264,62.0893,61.9052,62.0893,11400.0
2011-11-23 13:30:00,87.69,87.83,87.62,87.67,21000.0,62.0964,62.1955,62.0468,62.0822,21000.0
2011-11-23 13:35:00,87.66,87.76,87.47,87.47,20400.0,62.0752,62.146,61.9406,61.9406,20400.0
2011-11-23 13:40:00,87.45,87.45,87.26,87.26,14200.0,61.9264,61.9264,61.7919,61.7919,14200.0
2011-11-23 13:45:00,87.25,87.43,87.24,87.41,17100.0,61.7848,61.9123,61.7777,61.8981,17100.0
2011-11-23 13:50:00,87.38,87.53,87.3,87.47,15800.0,61.8769,61.9831,61.8202,61.9406,15800.0
2011-11-23 13:55:00,87.45,87.49,87.13,87.27,15900.0,61.9264,61.9548,61.6998,61.799,15900.0
2011-11-23 14:00:00,87.27,87.44,87.21,87.38,21700.0,61.799,61.9194,61.7565,61.8769,21700.0
2011-11-23 14:05:00,87.38,87.41,87.21,87.27,20300.0,61.8769,61.8981,61.7565,61.799,20300.0
2011-11-23 14:10:00,87.27,87.34,87.09,87.13,61200.0,61.799,61.8485,61.6715,61.6998,61200.0
2011-11-23 14:15:00,87.14,87.23,86.99,87.16,21300.0,61.7069,61.7707,61.6007,61.7211,21300.0
2011-11-23 14:20:00,87.16,87.29,87.11,87.29,16000.0,61.7211,61.8131,61.6857,61.8131,16000.0
2011-11-23 14:25:00,87.25,87.25,86.92,87.15,24900.0,61.7848,61.7848,61.5511,61.714,24900.0
2011-11-23 14:30:00,87.18,87.34,87.17,87.3,17900.0,61.7352,61.8485,61.7282,61.8202,17900.0
2011-11-23 14:35:00,87.28,87.46,87.23,87.34,19300.0,61.8061,61.9335,61.7707,61.8485,19300.0
2011-11-23 14:40:00,87.35,87.43,87.14,87.15,30700.0,61.8556,61.9123,61.7069,61.714,30700.0
2011-11-23 14:45:00,87.13,87.34,87.13,87.29,29700.0,61.6998,61.8485,61.6998,61.8131,29700.0
2011-11-23 14:50:00,87.3,87.31,87.2,87.31,15500.0,61.8202,61.8273,61.7494,61.8273,15500.0
2011-11-23 14:55:00,87.28,87.31,87.13,87.25,29200.0,61.8061,61.8273,61.6998,61.7848,29200.0
2011-11-23 15:00:00,87.25,87.53,87.04,87.26,57200.0,61.7848,61.9831,61.6361,61.7919,57200.0
2011-11-23 15:05:00,87.26,87.51,87.17,87.3,42400.0,61.7919,61.9689,61.7282,61.8202,42400.0
2011-11-23 15:10:00,87.3,87.63,87.2,87.56,57100.0,61.8202,62.0539,61.7494,62.0043,57100.0
2011-11-23 15:15:00,87.56,87.73,87.45,87.5,74800.0,62.0043,62.1247,61.9264,61.9619,74800.0
2011-11-23 15:20:00,87.44,87.59,87.26,87.35,31400.0,61.9194,62.0256,61.7919,61.8556,31400.0
2011-11-23 15:25:00,87.38,87.48,87.25,87.38,45400.0,61.8769,61.9477,61.7848,61.8769,45400.0
2011-11-23 15:30:00,87.36,87.5,87.3,87.45,37700.0,61.8627,61.9619,61.8202,61.9264,37700.0
2011-11-23 15:35:00,87.45,87.59,87.3,87.38,52600.0,61.9264,62.0256,61.8202,61.8769,52600.0
2011-11-23 15:40:00,87.37,87.84,87.33,87.76,57400.0,61.8698,62.2026,61.8415,62.146,57400.0
2011-11-23 15:45:00,87.74,87.75,87.4,87.46,79500.0,62.1318,62.1389,61.891,61.9335,79500.0
2011-11-23 15:50:00,87.48,87.62,87.36,87.54,65700.0,61.9477,62.0468,61.8627,61.9902,65700.0
2011-11-23 15:55:00,87.51,87.51,86.83,86.89,146800.0,61.9689,61.9689,61.4874,61.5299,146800.0
2011-11-25 09:30:00,86.67,86.84,86.31,86.71,23400.0,61.3741,61.4945,61.1192,61.4024,23400.0
2011-11-25 09:35:00,86.79,87.64,86.73,87.35,16800.0,61.4591,62.061,61.4166,61.8556,16800.0
2011-11-25 09:40:00,87.34,87.47,87.23,87.28,10400.0,61.8485,61.9406,61.7707,61.8061,10400.0
2011-11-25 09:45:00,87.28,87.28,86.44,86.48,17500.0,61.8061,61.8061,61.2112,61.2396,17500.0
2011-11-25 09:50:00,86.55,86.6,86.38,86.42,82200.0,61.2891,61.3245,61.1687,61.1971,82200.0
2011-11-25 09:55:00,86.48,86.97,86.42,86.44,24400.0,61.2396,61.5865,61.1971,61.2112,24400.0
2011-11-25 10:00:00,86.42,86.94,86.38,86.94,15600.0,61.1971,61.5653,61.1687,61.5653,15600.0
2011-11-25 10:05:00,86.94,87.48,86.94,87.23,12500.0,61.5653,61.9477,61.5653,61.7707,12500.0
2011-11-25 10:10:00,87.21,87.47,87.13,87.36,12800.0,61.7565,61.9406,61.6998,61.8627,12800.0
2011-11-25 10:15:00,87.35,87.5,87.13,87.46,13600.0,61.8556,61.9619,61.6998,61.9335,13600.0
2011-11-25 10:20:00,87.39,87.55,87.16,87.28,16500.0,61.884,61.9973,61.7211,61.8061,16500.0
2011-11-25 10:25:00,87.23,87.37,86.86,86.93,12000.0,61.7707,61.8698,61.5086,61.5582,12000.0
2011-11-25 10:30:00,86.93,87.0,86.76,86.85,9000.0,61.5582,61.6078,61.4378,61.5016,9000.0
2011-11-25 10:35:00,86.85,87.06,86.83,86.95,30600.0,61.5016,61.6503,61.4874,61.5724,30600.0
2011-11-25 10:40:00,86.9,87.14,86.9,87.05,16900.0,61.537,61.7069,61.537,61.6432,16900.0
2011-11-25 10:45:00,87.02,87.11,86.83,87.03,18400.0,61.6219,61.6857,61.4874,61.629,18400.0
2011-11-25 10:50:00,86.99,87.08,86.87,86.95,29800.0,61.6007,61.6644,61.5157,61.5724,29800.0
2011-11-25 10:55:00,86.97,87.01,86.78,86.82,28200.0,61.5865,61.6149,61.452,61.4803,28200.0
2011-11-25 11:00:00,86.8,86.8,86.61,86.8,21500.0,61.4662,61.4662,61.3316,61.4662,21500.0
2011-11-25 11:05:00,86.76,86.81,86.67,86.76,32000.0,61.4378,61.4732,61.3741,61.4378,32000.0
2011-11-25 11:10:00,86.77,87.05,86.77,86.91,18900.0,61.4449,61.6432,61.4449,61.5441,18900.0
2011-11-25 11:15:00,86.88,87.08,86.56,86.96,20200.0,61.5228,61.6644,61.2962,61.5795,20200.0
2011-11-25 11:20:00,87.01,87.16,86.89,87.09,21900.0,61.6149,61.7211,61.5299,61.6715,21900.0
2011-11-25 11:25:00,87.14,87.14,86.81,86.84,23600.0,61.7069,61.7069,61.4732,61.4945,23600.0
2011-11-25 11:30:00,86.85,87.02,86.84,86.95,10100.0,61.5016,61.6219,61.4945,61.5724,10100.0
2011-11-25 11:35:00,86.95,86.95,86.65,86.76,15100.0,61.5724,61.5724,61.3599,61.4378,15100.0
2011-11-25 11:40:00,86.75,86.79,86.5,86.5,16600.0,61.4308,61.4591,61.2537,61.2537,16600.0
2011-11-25 11:45:00,86.5,86.53,86.35,86.41,16200.0,61.2537,61.275,61.1475,61.19,16200.0
2011-11-25 11:50:00,86.47,86.58,86.21,86.22,20600.0,61.2325,61.3104,61.0484,61.0554,20600.0
2011-11-25 11:55:00,86.24,86.4,86.21,86.38,11600.0,61.0696,61.1829,61.0484,61.1687,11600.0
2011-11-25 12:00:00,86.39,86.49,86.31,86.4,21500.0,61.1758,61.2466,61.1192,61.1829,21500.0
2011-11-25 12:05:00,86.37,86.52,86.25,86.27,15400.0,61.1617,61.2679,61.0767,61.0908,15400.0
2011-11-25 12:10:00,86.32,86.46,86.18,86.38,14100.0,61.1263,61.2254,61.0271,61.1687,14100.0
2011-11-25 12:15:00,86.4,86.42,86.25,86.41,16800.0,61.1829,61.1971,61.0767,61.19,16800.0
2011-11-25 12:20:00,86.41,86.45,86.24,86.29,15300.0,61.19,61.2183,61.0696,61.105,15300.0
2011-11-25 12:25:00,86.28,86.7,86.28,86.7,24800.0,61.0979,61.3953,61.0979,61.3953,24800.0
2011-11-25 12:30:00,86.73,86.74,86.49,86.65,27800.0,61.4166,61.4237,61.2466,61.3599,27800.0
2011-11-25 12:35:00,86.71,86.71,86.44,86.53,20500.0,61.4024,61.4024,61.2112,61.275,20500.0
2011-11-25 12:40:00,86.57,86.58,86.21,86.35,23200.0,61.3033,61.3104,61.0484,61.1475,23200.0
2011-11-25 12:45:00,86.3,86.54,86.24,86.54,28300.0,61.1121,61.282,61.0696,61.282,28300.0
2011-11-25 12:50:00,86.54,86.8,86.41,86.42,30700.0,61.282,61.4662,61.19,61.1971,30700.0
2011-11-25 12:55:00,86.41,86.41,86.04,86.05,69600.0,61.19,61.19,60.928,60.9351,69600.0
2011-11-28 09:30:00,90.09,90.4,89.78,89.81,167600.0,63.7959,64.0154,63.5764,63.5976,167600.0
2011-11-28 09:35:00,89.9,90.76,89.8,90.62,85800.0,63.6614,64.2704,63.5906,64.1712,85800.0
2011-11-28 09:40:00,90.54,90.73,90.0,90.04,49700.0,64.1146,64.2491,63.7322,63.7605,49700.0
2011-11-28 09:45:00,90.08,90.18,89.95,90.1,120900.0,63.7888,63.8597,63.6968,63.803,120900.0
2011-11-28 09:50:00,90.09,90.5,90.09,90.5,38200.0,63.7959,64.0863,63.7959,64.0863,38200.0
2011-11-28 09:55:00,90.49,90.69,90.44,90.61,53700.0,64.0792,64.2208,64.0438,64.1642,53700.0
2011-11-28 10:00:00,90.51,90.59,90.37,90.37,60800.0,64.0933,64.15,63.9942,63.9942,60800.0
2011-11-28 10:05:00,90.36,90.55,90.35,90.51,32400.0,63.9871,64.1217,63.98,64.0933,32400.0
2011-11-28 10:10:00,90.5,90.65,90.44,90.44,34500.0,64.0863,64.1925,64.0438,64.0438,34500.0
2011-11-28 10:15:00,90.46,90.49,90.34,90.45,30100.0,64.0579,64.0792,63.973,64.0509,30100.0
2011-11-28 10:20:00,90.49,90.49,90.09,90.16,27900.0,64.0792,64.0792,63.7959,63.8455,27900.0
2011-11-28 10:25:00,90.16,90.33,90.14,90.15,24600.0,63.8455,63.9659,63.8313,63.8384,24600.0
2011-11-28 10:30:00,90.27,90.5,90.18,90.38,34400.0,63.9234,64.0863,63.8597,64.0013,34400.0
2011-11-28 10:35:00,90.37,90.41,90.04,90.07,69100.0,63.9942,64.0225,63.7605,63.7818,69100.0
2011-11-28 10:40:00,90.09,90.22,90.07,90.13,31200.0,63.7959,63.888,63.7818,63.8242,31200.0
2011-11-28 10:45:00,90.15,90.17,90.01,90.04,25500.0,63.8384,63.8526,63.7393,63.7605,25500.0
2011-11-28 10:50:00,90.01,90.07,89.75,89.97,41000.0,63.7393,63.7818,63.5552,63.7109,41000.0
2011-11-28 10:55:00,90.0,90.07,89.79,89.8,26800.0,63.7322,63.7818,63.5835,63.5906,26800.0
2011-11-28 11:00:00,89.8,90.1,89.77,89.91,43900.0,63.5906,63.803,63.5693,63.6685,43900.0
2011-11-28 11:05:00,89.92,90.05,89.87,89.93,20200.0,63.6755,63.7676,63.6401,63.6826,20200.0
2011-11-28 11:10:00,89.92,90.02,89.84,89.88,23900.0,63.6755,63.7464,63.6189,63.6472,23900.0
2011-11-28 11:15:00,89.87,90.12,89.81,90.04,53300.0,63.6401,63.8172,63.5976,63.7605,53300.0
2011-11-28 11:20:00,90.0,90.08,89.93,90.04,10100.0,63.7322,63.7888,63.6826,63.7605,10100.0
2011-11-28 11:25:00,90.06,90.14,89.91,90.1,8000.0,63.7747,63.8313,63.6685,63.803,8000.0
2011-11-28 11:30:00,90.1,90.28,90.1,90.22,23700.0,63.803,63.9305,63.803,63.888,23700.0
2011-11-28 11:35:00,90.24,90.24,90.0,90.05,7100.0,63.9021,63.9021,63.7322,63.7676,7100.0
2011-11-28 11:40:00,90.08,90.17,89.99,89.99,9600.0,63.7888,63.8526,63.7251,63.7251,9600.0
2011-11-28 11:45:00,90.01,90.11,89.98,89.99,23900.0,63.7393,63.8101,63.718,63.7251,23900.0
2011-11-28 11:50:00,90.02,90.11,89.98,90.06,14300.0,63.7464,63.8101,63.718,63.7747,14300.0
2011-11-28 11:55:00,90.1,90.11,89.97,90.07,41700.0,63.803,63.8101,63.7109,63.7818,41700.0
2011-11-28 12:00:00,90.04,90.19,90.04,90.19,21200.0,63.7605,63.8667,63.7605,63.8667,21200.0
2011-11-28 12:05:00,90.21,90.34,90.21,90.28,23300.0,63.8809,63.973,63.8809,63.9305,23300.0
2011-11-28 12:10:00,90.3,90.5,90.29,90.43,25000.0,63.9446,64.0863,63.9375,64.0367,25000.0
2011-11-28 12:15:00,90.44,90.47,90.3,90.34,13000.0,64.0438,64.065,63.9446,63.973,13000.0
2011-11-28 12:20:00,90.35,90.46,90.28,90.34,17200.0,63.98,64.0579,63.9305,63.973,17200.0
2011-11-28 12:25:00,90.31,90.34,90.1,90.16,18400.0,63.9517,63.973,63.803,63.8455,18400.0
2011-11-28 12:30:00,90.14,90.16,89.91,90.03,24800.0,63.8313,63.8455,63.6685,63.7534,24800.0
2011-11-28 12:35:00,90.06,90.17,89.96,90.14,15500.0,63.7747,63.8526,63.7039,63.8313,15500.0
2011-11-28 12:40:00,90.13,90.17,89.98,90.02,8900.0,63.8242,63.8526,63.718,63.7464,8900.0
2011-11-28 12:45:00,90.05,90.08,89.99,90.02,8400.0,63.7676,63.7888,63.7251,63.7464,8400.0
2011-11-28 12:50:00,90.01,90.06,89.95,89.96,19200.0,63.7393,63.7747,63.6968,63.7039,19200.0
2011-11-28 12:55:00,89.92,90.01,89.88,89.89,10500.0,63.6755,63.7393,63.6472,63.6543,10500.0
2011-11-28 13:00:00,89.86,89.99,89.82,89.91,22200.0,63.6331,63.7251,63.6047,63.6685,22200.0
2011-11-28 13:05:00,89.85,89.99,89.81,89.99,8400.0,63.626,63.7251,63.5976,63.7251,8400.0
2011-11-28 13:10:00,90.05,90.15,89.97,90.15,60800.0,63.7676,63.8384,63.7109,63.8384,60800.0
2011-11-28 13:15:00,90.12,90.37,90.08,90.35,20300.0,63.8172,63.9942,63.7888,63.98,20300.0
2011-11-28 13:20:00,90.35,90.73,90.35,90.67,42800.0,63.98,64.2491,63.98,64.2066,42800.0
2011-11-28 13:25:00,90.66,90.71,90.59,90.62,11600.0,64.1996,64.235,64.15,64.1712,11600.0
2011-11-28 13:30:00,90.63,90.76,90.53,90.53,16800.0,64.1783,64.2704,64.1075,64.1075,16800.0
2011-11-28 13:35:00,90.53,90.6,90.52,90.58,8400.0,64.1075,64.1571,64.1004,64.1429,8400.0
2011-11-28 13:40:00,90.58,90.6,90.53,90.56,3900.0,64.1429,64.1571,64.1075,64.1287,3900.0
2011-11-28 13:45:00,90.57,90.58,90.45,90.49,17400.0,64.1358,64.1429,64.0509,64.0792,17400.0
2011-11-28 13:50:00,90.47,90.54,90.23,90.29,14200.0,64.065,64.1146,63.8951,63.9375,14200.0
2011-11-28 13:55:00,90.28,90.29,89.93,89.97,40800.0,63.9305,63.9375,63.6826,63.7109,40800.0
2011-11-28 14:00:00,89.96,90.24,89.9,90.22,12500.0,63.7039,63.9021,63.6614,63.888,12500.0
2011-11-28 14:05:00,90.18,90.41,90.15,90.36,19700.0,63.8597,64.0225,63.8384,63.9871,19700.0
2011-11-28 14:10:00,90.4,90.56,90.36,90.45,27300.0,64.0154,64.1287,63.9871,64.0509,27300.0
2011-11-28 14:15:00,90.39,90.47,90.35,90.45,17200.0,64.0084,64.065,63.98,64.0509,17200.0
2011-11-28 14:20:00,90.44,90.53,90.25,90.28,31700.0,64.0438,64.1075,63.9092,63.9305,31700.0
2011-11-28 14:25:00,90.28,90.36,90.14,90.19,22500.0,63.9305,63.9871,63.8313,63.8667,22500.0
2011-11-28 14:30:00,90.19,90.23,90.09,90.11,21800.0,63.8667,63.8951,63.7959,63.8101,21800.0
2011-11-28 14:35:00,90.14,90.21,89.97,89.98,26700.0,63.8313,63.8809,63.7109,63.718,26700.0
2011-11-28 14:40:00,90.0,90.01,89.9,89.96,41100.0,63.7322,63.7393,63.6614,63.7039,41100.0
2011-11-28 14:45:00,89.96,90.1,89.93,89.93,25200.0,63.7039,63.803,63.6826,63.6826,25200.0
2011-11-28 14:50:00,89.92,89.95,89.71,89.75,28000.0,63.6755,63.6968,63.5268,63.5552,28000.0
2011-11-28 14:55:00,89.74,89.81,89.62,89.75,40600.0,63.5481,63.5976,63.4631,63.5552,40600.0
2011-11-28 15:00:00,89.77,89.99,89.73,89.89,33900.0,63.5693,63.7251,63.541,63.6543,33900.0
2011-11-28 15:05:00,89.91,89.94,89.28,89.39,54100.0,63.6685,63.6897,63.2223,63.3002,54100.0
2011-11-28 15:10:00,89.39,89.48,89.3,89.42,39200.0,63.3002,63.364,63.2365,63.3215,39200.0
2011-11-28 15:15:00,89.38,89.5,89.08,89.47,43300.0,63.2931,63.3781,63.0807,63.3569,43300.0
2011-11-28 15:20:00,89.48,89.79,89.36,89.72,33500.0,63.364,63.5835,63.279,63.5339,33500.0
2011-11-28 15:25:00,89.72,89.76,89.54,89.58,32000.0,63.5339,63.5622,63.4064,63.4348,32000.0
2011-11-28 15:30:00,89.5,89.96,89.5,89.69,47300.0,63.3781,63.7039,63.3781,63.5127,47300.0
2011-11-28 15:35:00,89.7,90.17,89.67,89.99,67200.0,63.5197,63.8526,63.4985,63.7251,67200.0
2011-11-28 15:40:00,89.97,89.99,89.72,89.93,66200.0,63.7109,63.7251,63.5339,63.6826,66200.0
2011-11-28 15:45:00,89.92,89.97,89.65,89.74,115400.0,63.6755,63.7109,63.4843,63.5481,115400.0
2011-11-28 15:50:00,89.74,89.89,89.6,89.87,98600.0,63.5481,63.6543,63.4489,63.6401,98600.0
2011-11-28 15:55:00,89.87,90.51,89.83,90.4,169000.0,63.6401,64.0933,63.6118,64.0154,169000.0
2011-11-29 09:30:00,90.76,90.88,89.91,90.11,34300.0,64.2704,64.3553,63.6685,63.8101,34300.0
2011-11-29 09:35:00,90.12,90.19,89.86,90.03,13600.0,63.8172,63.8667,63.6331,63.7534,13600.0
2011-11-29 09:40:00,90.13,90.45,90.02,90.34,20200.0,63.8242,64.0509,63.7464,63.973,20200.0
2011-11-29 09:45:00,90.34,90.38,89.9,89.95,13200.0,63.973,64.0013,63.6614,63.6968,13200.0
2011-11-29 09:50:00,90.02,90.25,89.91,90.0,66100.0,63.7464,63.9092,63.6685,63.7322,66100.0
2011-11-29 09:55:00,89.96,89.96,89.59,89.85,26800.0,63.7039,63.7039,63.4419,63.626,26800.0
2011-11-29 10:00:00,89.75,90.44,89.68,89.75,47900.0,63.5552,64.0438,63.5056,63.5552,47900.0
2011-11-29 10:05:00,89.75,90.03,89.66,89.98,26600.0,63.5552,63.7534,63.4914,63.718,26600.0
2011-11-29 10:10:00,89.99,90.53,89.99,90.34,69500.0,63.7251,64.1075,63.7251,63.973,69500.0
2011-11-29 10:15:00,90.34,90.78,90.27,90.56,49500.0,63.973,64.2845,63.9234,64.1287,49500.0
2011-11-29 10:20:00,90.59,90.92,90.59,90.92,27000.0,64.15,64.3837,64.15,64.3837,27000.0
2011-11-29 10:25:00,90.89,91.09,90.68,90.7,19200.0,64.3624,64.5041,64.2137,64.2279,19200.0
2011-11-29 10:30:00,90.69,90.69,90.42,90.54,22200.0,64.2208,64.2208,64.0296,64.1146,22200.0
2011-11-29 10:35:00,90.5,90.53,90.39,90.45,13400.0,64.0863,64.1075,64.0084,64.0509,13400.0
2011-11-29 10:40:00,90.55,90.63,90.42,90.5,34500.0,64.1217,64.1783,64.0296,64.0863,34500.0
2011-11-29 10:45:00,90.5,90.55,90.15,90.22,14500.0,64.0863,64.1217,63.8384,63.888,14500.0
2011-11-29 10:50:00,90.14,90.35,90.08,90.19,53600.0,63.8313,63.98,63.7888,63.8667,53600.0
2011-11-29 10:55:00,90.18,90.2,89.87,90.04,26600.0,63.8597,63.8738,63.6401,63.7605,26600.0
2011-11-29 11:00:00,90.01,90.16,89.8,89.85,27200.0,63.7393,63.8455,63.5906,63.626,27200.0
2011-11-29 11:05:00,89.83,89.86,89.61,89.64,13900.0,63.6118,63.6331,63.456,63.4773,13900.0
2011-11-29 11:10:00,89.71,89.85,89.69,89.7,15300.0,63.5268,63.626,63.5127,63.5197,15300.0
2011-11-29 11:15:00,89.7,89.78,89.69,89.72,38300.0,63.5197,63.5764,63.5127,63.5339,38300.0
2011-11-29 11:20:00,89.75,89.76,89.6,89.62,51400.0,63.5552,63.5622,63.4489,63.4631,51400.0
2011-11-29 11:25:00,89.64,89.7,89.45,89.49,46300.0,63.4773,63.5197,63.3427,63.371,46300.0
2011-11-29 11:30:00,89.49,89.72,89.46,89.66,75900.0,63.371,63.5339,63.3498,63.4914,75900.0
2011-11-29 11:35:00,89.66,89.9,89.66,89.79,31600.0,63.4914,63.6614,63.4914,63.5835,31600.0
2011-11-29 11:40:00,89.79,89.95,89.45,89.45,10900.0,63.5835,63.6968,63.3427,63.3427,10900.0
2011-11-29 11:45:00,89.52,89.67,89.38,89.67,10800.0,63.3923,63.4985,63.2931,63.4985,10800.0
2011-11-29 11:50:00,89.68,89.75,89.27,89.36,19600.0,63.5056,63.5552,63.2153,63.279,19600.0
2011-11-29 11:55:00,89.26,89.43,89.22,89.43,9600.0,63.2082,63.3286,63.1798,63.3286,9600.0
2011-11-29 12:00:00,89.4,89.55,89.32,89.42,15700.0,63.3073,63.4135,63.2507,63.3215,15700.0
2011-11-29 12:05:00,89.45,89.64,89.38,89.57,32800.0,63.3427,63.4773,63.2931,63.4277,32800.0
2011-11-29 12:10:00,89.55,89.57,89.41,89.41,16400.0,63.4135,63.4277,63.3144,63.3144,16400.0
2011-11-29 12:15:00,89.46,89.55,89.35,89.42,18000.0,63.3498,63.4135,63.2719,63.3215,18000.0
2011-11-29 12:20:00,89.43,89.45,89.28,89.34,25900.0,63.3286,63.3427,63.2223,63.2648,25900.0
2011-11-29 12:25:00,89.34,89.55,89.29,89.55,23100.0,63.2648,63.4135,63.2294,63.4135,23100.0
2011-11-29 12:30:00,89.54,89.54,89.12,89.18,31700.0,63.4064,63.4064,63.109,63.1515,31700.0
2011-11-29 12:35:00,89.25,89.25,88.94,89.01,14300.0,63.2011,63.2011,62.9816,63.0311,14300.0
2011-11-29 12:40:00,88.99,89.16,88.92,88.94,15400.0,63.017,63.1374,62.9674,62.9816,15400.0
2011-11-29 12:45:00,88.98,89.01,88.8,88.97,16100.0,63.0099,63.0311,62.8824,63.0028,16100.0
2011-11-29 12:50:00,88.94,89.05,88.81,88.81,10700.0,62.9816,63.0595,62.8895,62.8895,10700.0
2011-11-29 12:55:00,88.83,88.96,88.78,88.9,17200.0,62.9037,62.9957,62.8683,62.9532,17200.0
2011-11-29 13:00:00,88.9,88.9,88.67,88.73,23900.0,62.9532,62.9532,62.7904,62.8329,23900.0
2011-11-29 13:05:00,88.76,88.77,88.49,88.61,21000.0,62.8541,62.8612,62.6629,62.7479,21000.0
2011-11-29 13:10:00,88.67,88.8,88.59,88.66,25600.0,62.7904,62.8824,62.7337,62.7833,25600.0
2011-11-29 13:15:00,88.66,88.75,88.59,88.64,19900.0,62.7833,62.847,62.7337,62.7691,19900.0
2011-11-29 13:20:00,88.61,88.96,88.57,88.95,32400.0,62.7479,62.9957,62.7196,62.9886,32400.0
2011-11-29 13:25:00,88.99,89.32,88.96,89.2,43200.0,63.017,63.2507,62.9957,63.1657,43200.0
2011-11-29 13:30:00,89.21,89.3,89.06,89.1,36400.0,63.1728,63.2365,63.0665,63.0949,36400.0
2011-11-29 13:35:00,89.1,89.45,88.99,89.44,27200.0,63.0949,63.3427,63.017,63.3356,27200.0
2011-11-29 13:40:00,89.45,89.46,89.3,89.41,40900.0,63.3427,63.3498,63.2365,63.3144,40900.0
2011-11-29 13:45:00,89.43,89.43,89.19,89.19,20100.0,63.3286,63.3286,63.1586,63.1586,20100.0
2011-11-29 13:50:00,89.19,89.24,88.77,88.79,22800.0,63.1586,63.194,62.8612,62.8753,22800.0
2011-11-29 13:55:00,88.82,88.93,88.68,88.87,17600.0,62.8966,62.9745,62.7975,62.932,17600.0
2011-11-29 14:00:00,88.8,88.96,88.66,88.87,41100.0,62.8824,62.9957,62.7833,62.932,41100.0
2011-11-29 14:05:00,88.87,88.94,88.75,88.85,74800.0,62.932,62.9816,62.847,62.9178,74800.0
2011-11-29 14:10:00,88.85,88.97,88.85,88.94,39200.0,62.9178,63.0028,62.9178,62.9816,39200.0
2011-11-29 14:15:00,88.95,89.08,88.72,89.02,33100.0,62.9886,63.0807,62.8258,63.0382,33100.0
2011-11-29 14:20:00,89.04,89.09,88.89,88.95,18900.0,63.0524,63.0878,62.9462,62.9886,18900.0
2011-11-29 14:25:00,88.98,88.98,88.85,88.91,14900.0,63.0099,63.0099,62.9178,62.9603,14900.0
2011-11-29 14:30:00,88.91,89.15,88.91,89.06,14300.0,62.9603,63.1303,62.9603,63.0665,14300.0
2011-11-29 14:35:00,89.11,89.16,88.98,89.03,17100.0,63.1019,63.1374,63.0099,63.0453,17100.0
2011-11-29 14:40:00,89.05,89.24,89.0,89.15,13500.0,63.0595,63.194,63.0241,63.1303,13500.0
2011-11-29 14:45:00,89.17,89.2,88.87,88.89,19100.0,63.1444,63.1657,62.932,62.9462,19100.0
2011-11-29 14:50:00,88.89,88.93,88.7,88.89,21200.0,62.9462,62.9745,62.8116,62.9462,21200.0
2011-11-29 14:55:00,88.94,89.13,88.89,88.95,26500.0,62.9816,63.1161,62.9462,62.9886,26500.0
2011-11-29 15:00:00,88.96,89.14,88.94,89.14,19900.0,62.9957,63.1232,62.9816,63.1232,19900.0
2011-11-29 15:05:00,89.08,89.13,88.79,88.81,24700.0,63.0807,63.1161,62.8753,62.8895,24700.0
2011-11-29 15:10:00,88.8,89.2,88.8,89.18,29500.0,62.8824,63.1657,62.8824,63.1515,29500.0
2011-11-29 15:15:00,89.13,89.4,89.07,89.2,38400.0,63.1161,63.3073,63.0736,63.1657,38400.0
2011-11-29 15:20:00,89.17,89.2,88.97,88.97,26000.0,63.1444,63.1657,63.0028,63.0028,26000.0
2011-11-29 15:25:00,88.99,89.05,88.77,88.82,26300.0,63.017,63.0595,62.8612,62.8966,26300.0
2011-11-29 15:30:00,88.83,89.03,88.83,88.99,46000.0,62.9037,63.0453,62.9037,63.017,46000.0
2011-11-29 15:35:00,89.02,89.06,88.52,88.54,71800.0,63.0382,63.0665,62.6841,62.6983,71800.0
2011-11-29 15:40:00,88.62,88.75,88.5,88.61,52400.0,62.755,62.847,62.67,62.7479,52400.0
2011-11-29 15:45:00,88.64,88.8,88.55,88.66,72300.0,62.7691,62.8824,62.7054,62.7833,72300.0
2011-11-29 15:50:00,88.66,88.68,88.35,88.55,88600.0,62.7833,62.7975,62.5638,62.7054,88600.0
2011-11-29 15:55:00,88.55,88.58,88.37,88.5,150200.0,62.7054,62.7266,62.5779,62.67,150200.0
2011-11-30 09:30:00,92.2,93.7,92.2,92.95,154500.0,65.2901,66.3523,65.2901,65.8212,154500.0
2011-11-30 09:35:00,92.95,93.29,92.9,93.18,84700.0,65.8212,66.062,65.7858,65.9841,84700.0
2011-11-30 09:40:00,93.14,93.61,92.97,93.58,66800.0,65.9557,66.2886,65.8354,66.2673,66800.0
2011-11-30 09:45:00,93.6,94.43,93.5,94.34,91300.0,66.2815,66.8692,66.2107,66.8055,91300.0
2011-11-30 09:50:00,94.38,94.49,93.95,94.0,67700.0,66.8338,66.9117,66.5293,66.5647,67700.0
2011-11-30 09:55:00,93.99,94.21,93.77,94.08,61100.0,66.5577,66.7134,66.4019,66.6214,61100.0
2011-11-30 10:00:00,94.1,94.45,93.96,94.06,66000.0,66.6355,66.8834,66.5364,66.6072,66000.0
2011-11-30 10:05:00,94.06,94.25,93.99,94.08,45800.0,66.6072,66.7418,66.5577,66.6214,45800.0
2011-11-30 10:10:00,94.09,94.29,93.99,94.01,99600.0,66.6285,66.7701,66.5577,66.5718,99600.0
2011-11-30 10:15:00,94.04,94.1,93.96,94.06,61200.0,66.5931,66.6355,66.5364,66.6072,61200.0
2011-11-30 10:20:00,94.03,94.19,93.89,94.13,113100.0,66.586,66.6993,66.4868,66.6568,113100.0
2011-11-30 10:25:00,94.11,94.25,94.0,94.15,63800.0,66.6426,66.7418,66.5647,66.671,63800.0
2011-11-30 10:30:00,94.14,94.32,94.07,94.3,79600.0,66.6639,66.7913,66.6143,66.7772,79600.0
2011-11-30 10:35:00,94.28,94.42,94.28,94.4,68000.0,66.763,66.8621,66.763,66.848,68000.0
2011-11-30 10:40:00,94.4,94.73,94.4,94.62,88300.0,66.848,67.0817,66.848,67.0038,88300.0
2011-11-30 10:45:00,94.64,94.85,94.61,94.85,53900.0,67.0179,67.1666,66.9967,67.1666,53900.0
2011-11-30 10:50:00,94.84,95.0,94.79,94.96,41200.0,67.1596,67.2729,67.1242,67.2445,41200.0
2011-11-30 10:55:00,94.94,95.15,94.93,95.14,54800.0,67.2304,67.3791,67.2233,67.372,54800.0
2011-11-30 11:00:00,95.14,95.17,94.82,94.84,63100.0,67.372,67.3933,67.1454,67.1596,63100.0
2011-11-30 11:05:00,94.83,95.15,94.83,95.14,22100.0,67.1525,67.3791,67.1525,67.372,22100.0
2011-11-30 11:10:00,95.09,95.25,95.0,95.06,44200.0,67.3366,67.4499,67.2729,67.3154,44200.0
2011-11-30 11:15:00,95.08,95.38,95.06,95.19,46600.0,67.3295,67.542,67.3154,67.4074,46600.0
2011-11-30 11:20:00,95.19,95.34,95.16,95.16,33500.0,67.4074,67.5136,67.3862,67.3862,33500.0
2011-11-30 11:25:00,95.19,95.25,94.94,95.07,44500.0,67.4074,67.4499,67.2304,67.3224,44500.0
2011-11-30 11:30:00,95.04,95.18,95.0,95.18,42600.0,67.3012,67.4003,67.2729,67.4003,42600.0
2011-11-30 11:35:00,95.18,95.47,95.15,95.44,32700.0,67.4003,67.6057,67.3791,67.5844,32700.0
2011-11-30 11:40:00,95.4,95.5,95.26,95.34,33200.0,67.5561,67.6269,67.457,67.5136,33200.0
2011-11-30 11:45:00,95.34,95.58,95.33,95.46,22400.0,67.5136,67.6836,67.5066,67.5986,22400.0
2011-11-30 11:50:00,95.44,95.49,95.21,95.24,16100.0,67.5844,67.6199,67.4216,67.4428,16100.0
2011-11-30 11:55:00,95.24,95.45,95.16,95.4,27000.0,67.4428,67.5915,67.3862,67.5561,27000.0
2011-11-30 12:00:00,95.44,95.47,95.29,95.33,26600.0,67.5844,67.6057,67.4782,67.5066,26600.0
2011-11-30 12:05:00,95.3,95.45,95.16,95.39,76600.0,67.4853,67.5915,67.3862,67.549,76600.0
2011-11-30 12:10:00,95.4,95.43,95.21,95.25,28300.0,67.5561,67.5774,67.4216,67.4499,28300.0
2011-11-30 12:15:00,95.33,95.33,95.24,95.24,16900.0,67.5066,67.5066,67.4428,67.4428,16900.0
2011-11-30 12:20:00,95.24,95.39,95.13,95.32,19700.0,67.4428,67.549,67.3649,67.4995,19700.0
2011-11-30 12:25:00,95.32,95.32,95.21,95.29,15100.0,67.4995,67.4995,67.4216,67.4782,15100.0
2011-11-30 12:30:00,95.3,95.63,95.28,95.5,52000.0,67.4853,67.719,67.4711,67.6269,52000.0
2011-11-30 12:35:00,95.5,95.5,95.21,95.23,39800.0,67.6269,67.6269,67.4216,67.4357,39800.0
2011-11-30 12:40:00,95.23,95.28,95.07,95.18,31900.0,67.4357,67.4711,67.3224,67.4003,31900.0
2011-11-30 12:45:00,95.18,95.18,94.95,94.98,24300.0,67.4003,67.4003,67.2375,67.2587,24300.0
2011-11-30 12:50:00,94.98,95.15,94.93,95.1,17600.0,67.2587,67.3791,67.2233,67.3437,17600.0
2011-11-30 12:55:00,95.14,95.17,94.79,94.91,24400.0,67.372,67.3933,67.1242,67.2091,24400.0
2011-11-30 13:00:00,94.95,95.12,94.91,94.96,24900.0,67.2375,67.3578,67.2091,67.2445,24900.0
2011-11-30 13:05:00,94.99,95.05,94.85,94.92,18100.0,67.2658,67.3083,67.1666,67.2162,18100.0
2011-11-30 13:10:00,94.89,94.96,94.75,94.76,24600.0,67.195,67.2445,67.0958,67.1029,24600.0
2011-11-30 13:15:00,94.81,95.03,94.77,95.01,37000.0,67.1383,67.2941,67.11,67.2799,37000.0
2011-11-30 13:20:00,95.04,95.13,94.98,95.12,23300.0,67.3012,67.3649,67.2587,67.3578,23300.0
2011-11-30 13:25:00,95.13,95.27,95.07,95.09,29700.0,67.3649,67.4641,67.3224,67.3366,29700.0
2011-11-30 13:30:00,95.11,95.35,95.05,95.35,34700.0,67.3508,67.5207,67.3083,67.5207,34700.0
2011-11-30 13:35:00,95.32,95.51,95.29,95.39,37000.0,67.4995,67.634,67.4782,67.549,37000.0
2011-11-30 13:40:00,95.36,95.38,95.09,95.09,28300.0,67.5278,67.542,67.3366,67.3366,28300.0
2011-11-30 13:45:00,95.08,95.2,95.03,95.03,19200.0,67.3295,67.4145,67.2941,67.2941,19200.0
2011-11-30 13:50:00,95.07,95.07,94.84,94.88,25600.0,67.3224,67.3224,67.1596,67.1879,25600.0
2011-11-30 13:55:00,94.85,95.06,94.83,94.99,19900.0,67.1666,67.3154,67.1525,67.2658,19900.0
2011-11-30 14:00:00,94.99,95.24,94.94,95.19,22900.0,67.2658,67.4428,67.2304,67.4074,22900.0
2011-11-30 14:05:00,95.18,95.38,95.04,95.09,45200.0,67.4003,67.542,67.3012,67.3366,45200.0
2011-11-30 14:10:00,95.09,95.3,94.95,95.23,62100.0,67.3366,67.4853,67.2375,67.4357,62100.0
2011-11-30 14:15:00,95.27,95.39,95.23,95.29,38300.0,67.4641,67.549,67.4357,67.4782,38300.0
2011-11-30 14:20:00,95.3,95.4,95.26,95.36,45800.0,67.4853,67.5561,67.457,67.5278,45800.0
2011-11-30 14:25:00,95.35,95.35,95.19,95.22,40000.0,67.5207,67.5207,67.4074,67.4287,40000.0
2011-11-30 14:30:00,95.19,95.45,95.19,95.36,20600.0,67.4074,67.5915,67.4074,67.5278,20600.0
2011-11-30 14:35:00,95.37,95.54,95.37,95.51,36200.0,67.5349,67.6553,67.5349,67.634,36200.0
2011-11-30 14:40:00,95.5,95.59,95.5,95.52,29400.0,67.6269,67.6907,67.6269,67.6411,29400.0
2011-11-30 14:45:00,95.53,95.56,94.9,94.9,83300.0,67.6482,67.6694,67.2021,67.2021,83300.0
2011-11-30 14:50:00,94.95,95.0,94.88,94.91,62000.0,67.2375,67.2729,67.1879,67.2091,62000.0
2011-11-30 14:55:00,94.92,95.01,94.82,94.96,26600.0,67.2162,67.2799,67.1454,67.2445,26600.0
2011-11-30 15:00:00,94.99,95.17,94.92,95.13,31600.0,67.2658,67.3933,67.2162,67.3649,31600.0
2011-11-30 15:05:00,95.11,95.14,94.96,95.08,41100.0,67.3508,67.372,67.2445,67.3295,41100.0
2011-11-30 15:10:00,95.08,95.35,95.08,95.25,38100.0,67.3295,67.5207,67.3295,67.4499,38100.0
2011-11-30 15:15:00,95.25,95.41,95.14,95.36,57100.0,67.4499,67.5632,67.372,67.5278,57100.0
2011-11-30 15:20:00,95.41,95.52,95.17,95.19,39400.0,67.5632,67.6411,67.3933,67.4074,39400.0
2011-11-30 15:25:00,95.19,95.41,95.06,95.37,39600.0,67.4074,67.5632,67.3154,67.5349,39600.0
2011-11-30 15:30:00,95.37,95.53,95.3,95.49,57700.0,67.5349,67.6482,67.4853,67.6199,57700.0
2011-11-30 15:35:00,95.49,95.58,95.4,95.56,64000.0,67.6199,67.6836,67.5561,67.6694,64000.0
2011-11-30 15:40:00,95.56,95.98,95.55,95.93,103000.0,67.6694,67.9668,67.6623,67.9314,103000.0
2011-11-30 15:45:00,95.94,96.02,95.77,95.99,104700.0,67.9385,67.9952,67.8181,67.9739,104700.0
2011-11-30 15:50:00,96.0,96.33,95.99,96.29,143000.0,67.981,68.2147,67.9739,68.1864,143000.0
2011-11-30 15:55:00,96.33,96.5,96.24,96.29,240500.0,68.2147,68.3351,68.151,68.1864,240500.0
2011-12-01 09:30:00,96.06,96.15,95.19,95.87,62700.0,68.0235,68.0872,67.4074,67.8889,62700.0
2011-12-01 09:35:00,95.88,95.88,95.35,95.63,20400.0,67.896,67.896,67.5207,67.719,20400.0
2011-12-01 09:40:00,95.66,96.23,95.63,95.9,31500.0,67.7402,68.1439,67.719,67.9102,31500.0
2011-12-01 09:45:00,95.82,96.65,95.51,96.59,57100.0,67.8535,68.4413,67.634,68.3988,57100.0
2011-12-01 09:50:00,96.53,96.79,96.46,96.75,34400.0,68.3563,68.5404,68.3067,68.5121,34400.0
2011-12-01 09:55:00,96.75,97.2,96.43,96.64,55200.0,68.5121,68.8308,68.2855,68.4342,55200.0
2011-12-01 10:00:00,96.72,97.32,96.6,97.06,66500.0,68.4909,68.9157,68.4059,68.7316,66500.0
2011-12-01 10:05:00,97.06,97.12,96.77,96.9,67900.0,68.7316,68.7741,68.5263,68.6183,67900.0
2011-12-01 10:10:00,97.0,97.0,96.63,96.7,61700.0,68.6891,68.6891,68.4271,68.4767,61700.0
2011-12-01 10:15:00,96.7,96.95,96.6,96.86,42500.0,68.4767,68.6537,68.4059,68.59,42500.0
2011-12-01 10:20:00,96.87,97.19,96.87,97.06,48700.0,68.5971,68.8237,68.5971,68.7316,48700.0
2011-12-01 10:25:00,97.15,97.33,97.1,97.23,52900.0,68.7954,68.9228,68.76,68.852,52900.0
2011-12-01 10:30:00,97.27,97.28,96.75,96.78,44800.0,68.8803,68.8874,68.5121,68.5333,44800.0
2011-12-01 10:35:00,96.78,96.79,96.43,96.58,41800.0,68.5333,68.5404,68.2855,68.3917,41800.0
2011-12-01 10:40:00,96.56,96.56,96.36,96.5,38700.0,68.3776,68.3776,68.2359,68.3351,38700.0
2011-12-01 10:45:00,96.51,96.62,96.45,96.54,37000.0,68.3422,68.42,68.2997,68.3634,37000.0
2011-12-01 10:50:00,96.47,96.68,96.39,96.48,46400.0,68.3138,68.4625,68.2572,68.3209,46400.0
2011-12-01 10:55:00,96.44,96.57,96.08,96.17,72700.0,68.2926,68.3846,68.0377,68.1014,72700.0
2011-12-01 11:00:00,96.2,96.31,96.14,96.23,11000.0,68.1226,68.2005,68.0801,68.1439,11000.0
2011-12-01 11:05:00,96.32,96.5,96.29,96.35,15400.0,68.2076,68.3351,68.1864,68.2289,15400.0
2011-12-01 11:10:00,96.34,96.36,95.81,95.95,41000.0,68.2218,68.2359,67.8465,67.9456,41000.0
2011-12-01 11:15:00,95.95,96.09,95.79,95.9,37700.0,67.9456,68.0447,67.8323,67.9102,37700.0
2011-12-01 11:20:00,95.84,95.93,95.78,95.89,15200.0,67.8677,67.9314,67.8252,67.9031,15200.0
2011-12-01 11:25:00,95.93,95.93,95.61,95.61,18600.0,67.9314,67.9314,67.7048,67.7048,18600.0
2011-12-01 11:30:00,95.61,95.75,95.37,95.71,26800.0,67.7048,67.804,67.5349,67.7756,26800.0
2011-12-01 11:35:00,95.72,95.79,95.43,95.76,15000.0,67.7827,67.8323,67.5774,67.8111,15000.0
2011-12-01 11:40:00,95.8,96.04,95.8,96.01,10800.0,67.8394,68.0093,67.8394,67.9881,10800.0
2011-12-01 11:45:00,96.02,96.11,95.9,95.9,10200.0,67.9952,68.0589,67.9102,67.9102,10200.0
2011-12-01 11:50:00,96.02,96.34,96.02,96.34,8900.0,67.9952,68.2218,67.9952,68.2218,8900.0
2011-12-01 11:55:00,96.33,96.38,96.2,96.3,7300.0,68.2147,68.2501,68.1226,68.1934,7300.0
2011-12-01 12:00:00,96.29,96.3,96.05,96.16,6100.0,68.1864,68.1934,68.0164,68.0943,6100.0
2011-12-01 12:05:00,96.17,96.41,96.12,96.12,16400.0,68.1014,68.2713,68.066,68.066,16400.0
2011-12-01 12:10:00,96.19,96.22,96.09,96.22,7200.0,68.1155,68.1368,68.0447,68.1368,7200.0
2011-12-01 12:15:00,96.23,96.26,96.18,96.26,8600.0,68.1439,68.1651,68.1085,68.1651,8600.0
2011-12-01 12:20:00,96.23,96.5,96.18,96.5,27900.0,68.1439,68.3351,68.1085,68.3351,27900.0
2011-12-01 12:25:00,96.49,96.5,96.42,96.45,6300.0,68.328,68.3351,68.2784,68.2997,6300.0
2011-12-01 12:30:00,96.43,96.5,96.36,96.43,15500.0,68.2855,68.3351,68.2359,68.2855,15500.0
2011-12-01 12:35:00,96.43,96.44,96.16,96.27,15200.0,68.2855,68.2926,68.0943,68.1722,15200.0
2011-12-01 12:40:00,96.22,96.3,96.01,96.06,7200.0,68.1368,68.1934,67.9881,68.0235,7200.0
2011-12-01 12:45:00,96.07,96.1,95.82,96.0,7100.0,68.0306,68.0518,67.8535,67.981,7100.0
2011-12-01 12:50:00,96.01,96.17,95.94,96.1,5500.0,67.9881,68.1014,67.9385,68.0518,5500.0
2011-12-01 12:55:00,95.95,95.95,95.55,95.55,13800.0,67.9456,67.9456,67.6623,67.6623,13800.0
2011-12-01 13:00:00,95.55,95.82,95.55,95.79,15800.0,67.6623,67.8535,67.6623,67.8323,15800.0
2011-12-01 13:05:00,95.79,95.85,95.62,95.62,5400.0,67.8323,67.8748,67.7119,67.7119,5400.0
2011-12-01 13:10:00,95.6,96.08,95.56,96.06,17800.0,67.6977,68.0377,67.6694,68.0235,17800.0
2011-12-01 13:15:00,96.07,96.26,96.07,96.26,22300.0,68.0306,68.1651,68.0306,68.1651,22300.0
2011-12-01 13:20:00,96.27,96.35,96.14,96.17,23100.0,68.1722,68.2289,68.0801,68.1014,23100.0
2011-12-01 13:25:00,96.19,96.4,96.16,96.36,19000.0,68.1155,68.2643,68.0943,68.2359,19000.0
2011-12-01 13:30:00,96.35,96.4,96.33,96.36,17100.0,68.2289,68.2643,68.2147,68.2359,17100.0
2011-12-01 13:35:00,96.36,96.45,96.33,96.4,12000.0,68.2359,68.2997,68.2147,68.2643,12000.0
2011-12-01 13:40:00,96.39,96.67,96.39,96.6,16400.0,68.2572,68.4555,68.2572,68.4059,16400.0
2011-12-01 13:45:00,96.6,96.75,96.55,96.71,15000.0,68.4059,68.5121,68.3705,68.4838,15000.0
2011-12-01 13:50:00,96.71,96.8,96.69,96.74,20700.0,68.4838,68.5475,68.4696,68.505,20700.0
2011-12-01 13:55:00,96.72,97.08,96.7,97.07,15100.0,68.4909,68.7458,68.4767,68.7387,15100.0
2011-12-01 14:00:00,97.09,97.1,96.72,96.78,15200.0,68.7529,68.76,68.4909,68.5333,15200.0
2011-12-01 14:05:00,96.76,96.78,96.6,96.71,15100.0,68.5192,68.5333,68.4059,68.4838,15100.0
2011-12-01 14:10:00,96.61,96.74,96.52,96.62,10700.0,68.413,68.505,68.3492,68.42,10700.0
2011-12-01 14:15:00,96.63,96.69,96.53,96.55,12100.0,68.4271,68.4696,68.3563,68.3705,12100.0
2011-12-01 14:20:00,96.56,96.71,96.54,96.58,6300.0,68.3776,68.4838,68.3634,68.3917,6300.0
2011-12-01 14:25:00,96.62,96.75,96.58,96.64,7200.0,68.42,68.5121,68.3917,68.4342,7200.0
2011-12-01 14:30:00,96.66,96.67,96.5,96.55,9900.0,68.4484,68.4555,68.3351,68.3705,9900.0
2011-12-01 14:35:00,96.54,96.68,96.53,96.62,5100.0,68.3634,68.4625,68.3563,68.42,5100.0
2011-12-01 14:40:00,96.62,96.62,96.46,96.54,14000.0,68.42,68.42,68.3067,68.3634,14000.0
2011-12-01 14:45:00,96.56,96.88,96.56,96.73,20900.0,68.3776,68.6042,68.3776,68.4979,20900.0
2011-12-01 14:50:00,96.74,96.77,96.58,96.7,16500.0,68.505,68.5263,68.3917,68.4767,16500.0
2011-12-01 14:55:00,96.75,96.76,96.56,96.61,14400.0,68.5121,68.5192,68.3776,68.413,14400.0
2011-12-01 15:00:00,96.63,96.72,96.56,96.71,14200.0,68.4271,68.4909,68.3776,68.4838,14200.0
2011-12-01 15:05:00,96.67,96.76,96.3,96.41,25100.0,68.4555,68.5192,68.1934,68.2713,25100.0
2011-12-01 15:10:00,96.43,96.64,96.42,96.56,12200.0,68.2855,68.4342,68.2784,68.3776,12200.0
2011-12-01 15:15:00,96.58,96.62,96.53,96.53,16300.0,68.3917,68.42,68.3563,68.3563,16300.0
2011-12-01 15:20:00,96.53,96.66,96.41,96.6,32000.0,68.3563,68.4484,68.2713,68.4059,32000.0
2011-12-01 15:25:00,96.6,96.79,96.59,96.73,33300.0,68.4059,68.5404,68.3988,68.4979,33300.0
2011-12-01 15:30:00,96.77,96.77,96.45,96.51,32800.0,68.5263,68.5263,68.2997,68.3422,32800.0
2011-12-01 15:35:00,96.49,96.68,96.45,96.46,36400.0,68.328,68.4625,68.2997,68.3067,36400.0
2011-12-01 15:40:00,96.45,96.55,96.33,96.37,47200.0,68.2997,68.3705,68.2147,68.243,47200.0
2011-12-01 15:45:00,96.34,96.52,96.21,96.49,62600.0,68.2218,68.3492,68.1297,68.328,62600.0
2011-12-01 15:50:00,96.49,96.51,96.28,96.36,77800.0,68.328,68.3422,68.1793,68.2359,77800.0
2011-12-01 15:55:00,96.36,96.36,96.19,96.34,97600.0,68.2359,68.2359,68.1155,68.2218,97600.0
2011-12-02 09:30:00,97.96,98.0,97.5,97.74,71800.0,69.3689,69.3973,69.0432,69.2132,71800.0
2011-12-02 09:35:00,97.82,98.0,97.69,97.81,39600.0,69.2698,69.3973,69.1778,69.2627,39600.0
2011-12-02 09:40:00,97.82,97.83,97.38,97.55,27200.0,69.2698,69.2769,68.9582,69.0786,27200.0
2011-12-02 09:45:00,97.51,97.7,97.38,97.48,43800.0,69.0503,69.1848,68.9582,69.029,43800.0
2011-12-02 09:50:00,97.58,97.83,97.43,97.73,44300.0,69.0999,69.2769,68.9936,69.2061,44300.0
2011-12-02 09:55:00,97.72,97.75,97.58,97.7,39200.0,69.199,69.2202,69.0999,69.1848,39200.0
2011-12-02 10:00:00,97.67,97.95,97.6,97.84,44000.0,69.1636,69.3619,69.114,69.284,44000.0
2011-12-02 10:05:00,97.89,97.95,97.68,97.69,40400.0,69.3194,69.3619,69.1707,69.1778,40400.0
2011-12-02 10:10:00,97.69,97.91,97.69,97.73,40600.0,69.1778,69.3335,69.1778,69.2061,40600.0
2011-12-02 10:15:00,97.77,97.84,97.71,97.79,62700.0,69.2344,69.284,69.1919,69.2486,62700.0
2011-12-02 10:20:00,97.81,97.87,97.71,97.77,41300.0,69.2627,69.3052,69.1919,69.2344,41300.0
2011-12-02 10:25:00,97.77,97.83,97.66,97.72,24100.0,69.2344,69.2769,69.1565,69.199,24100.0
2011-12-02 10:30:00,97.75,97.83,97.65,97.7,48900.0,69.2202,69.2769,69.1494,69.1848,48900.0
2011-12-02 10:35:00,97.69,97.75,97.54,97.71,71300.0,69.1778,69.2202,69.0715,69.1919,71300.0
2011-12-02 10:40:00,97.72,97.75,97.47,97.59,48000.0,69.199,69.2202,69.022,69.1069,48000.0
2011-12-02 10:45:00,97.56,97.58,97.44,97.49,29100.0,69.0857,69.0999,69.0007,69.0361,29100.0
2011-12-02 10:50:00,97.49,97.75,97.44,97.73,24300.0,69.0361,69.2202,69.0007,69.2061,24300.0
2011-12-02 10:55:00,97.74,97.75,97.44,97.49,23900.0,69.2132,69.2202,69.0007,69.0361,23900.0
2011-12-02 11:00:00,97.45,97.63,97.31,97.38,34700.0,69.0078,69.1353,68.9087,68.9582,34700.0
2011-12-02 11:05:00,97.37,97.41,97.11,97.12,67500.0,68.9511,68.9795,68.767,68.7741,67500.0
2011-12-02 11:10:00,97.2,97.27,97.11,97.11,17000.0,68.8308,68.8803,68.767,68.767,17000.0
2011-12-02 11:15:00,97.16,97.31,97.02,97.29,17500.0,68.8024,68.9087,68.7033,68.8945,17500.0
2011-12-02 11:20:00,97.28,97.33,97.2,97.22,7500.0,68.8874,68.9228,68.8308,68.8449,7500.0
2011-12-02 11:25:00,97.18,97.5,97.12,97.45,15900.0,68.8166,69.0432,68.7741,69.0078,15900.0
2011-12-02 11:30:00,97.51,97.75,97.41,97.41,18100.0,69.0503,69.2202,68.9795,68.9795,18100.0
2011-12-02 11:35:00,97.42,97.54,97.19,97.42,13100.0,68.9866,69.0715,68.8237,68.9866,13100.0
2011-12-02 11:40:00,97.38,97.39,97.0,97.04,26400.0,68.9582,68.9653,68.6891,68.7175,26400.0
2011-12-02 11:45:00,97.0,97.2,96.7,96.7,40200.0,68.6891,68.8308,68.4767,68.4767,40200.0
2011-12-02 11:50:00,96.7,97.11,96.69,97.07,19700.0,68.4767,68.767,68.4696,68.7387,19700.0
2011-12-02 11:55:00,97.08,97.14,96.96,97.04,22900.0,68.7458,68.7883,68.6608,68.7175,22900.0
2011-12-02 12:00:00,97.09,97.15,97.01,97.12,19000.0,68.7529,68.7954,68.6962,68.7741,19000.0
2011-12-02 12:05:00,97.08,97.3,97.06,97.16,19900.0,68.7458,68.9016,68.7316,68.8024,19900.0
2011-12-02 12:10:00,97.19,97.33,97.08,97.08,18900.0,68.8237,68.9228,68.7458,68.7458,18900.0
2011-12-02 12:15:00,97.08,97.46,97.02,97.4,37600.0,68.7458,69.0149,68.7033,68.9724,37600.0
2011-12-02 12:20:00,97.4,97.65,97.36,97.57,24900.0,68.9724,69.1494,68.9441,69.0928,24900.0
2011-12-02 12:25:00,97.57,97.7,97.54,97.58,20000.0,69.0928,69.1848,69.0715,69.0999,20000.0
2011-12-02 12:30:00,97.59,97.68,97.5,97.68,28700.0,69.1069,69.1707,69.0432,69.1707,28700.0
2011-12-02 12:35:00,97.69,97.69,97.42,97.49,17900.0,69.1778,69.1778,68.9866,69.0361,17900.0
2011-12-02 12:40:00,97.46,97.56,97.31,97.31,9700.0,69.0149,69.0857,68.9087,68.9087,9700.0
2011-12-02 12:45:00,97.3,97.54,97.21,97.46,18700.0,68.9016,69.0715,68.8378,69.0149,18700.0
2011-12-02 12:50:00,97.46,97.51,97.35,97.5,14500.0,69.0149,69.0503,68.937,69.0432,14500.0
2011-12-02 12:55:00,97.5,97.5,97.4,97.4,30600.0,69.0432,69.0432,68.9724,68.9724,30600.0
2011-12-02 13:00:00,97.41,97.47,97.33,97.4,16600.0,68.9795,69.022,68.9228,68.9724,16600.0
2011-12-02 13:05:00,97.45,97.48,97.08,97.13,16900.0,69.0078,69.029,68.7458,68.7812,16900.0
2011-12-02 13:10:00,97.11,97.12,96.71,96.72,13100.0,68.767,68.7741,68.4838,68.4909,13100.0
2011-12-02 13:15:00,96.7,97.09,96.69,96.97,44000.0,68.4767,68.7529,68.4696,68.6679,44000.0
2011-12-02 13:20:00,96.96,97.13,96.92,97.02,13300.0,68.6608,68.7812,68.6325,68.7033,13300.0
2011-12-02 13:25:00,97.08,97.08,96.69,96.69,32000.0,68.7458,68.7458,68.4696,68.4696,32000.0
2011-12-02 13:30:00,96.7,96.73,96.52,96.6,52400.0,68.4767,68.4979,68.3492,68.4059,52400.0
2011-12-02 13:35:00,96.6,96.66,96.45,96.45,40500.0,68.4059,68.4484,68.2997,68.2997,40500.0
2011-12-02 13:40:00,96.51,96.62,96.34,96.41,18700.0,68.3422,68.42,68.2218,68.2713,18700.0
2011-12-02 13:45:00,96.43,96.8,96.42,96.6,17300.0,68.2855,68.5475,68.2784,68.4059,17300.0
2011-12-02 13:50:00,96.6,96.68,96.29,96.31,30700.0,68.4059,68.4625,68.1864,68.2005,30700.0
2011-12-02 13:55:00,96.35,96.51,96.29,96.43,16200.0,68.2289,68.3422,68.1864,68.2855,16200.0
2011-12-02 14:00:00,96.48,96.48,96.14,96.16,18900.0,68.3209,68.3209,68.0801,68.0943,18900.0
2011-12-02 14:05:00,96.12,96.35,95.88,96.35,59300.0,68.066,68.2289,67.896,68.2289,59300.0
2011-12-02 14:10:00,96.29,96.48,96.24,96.42,22000.0,68.1864,68.3209,68.151,68.2784,22000.0
2011-12-02 14:15:00,96.44,96.6,96.32,96.6,26700.0,68.2926,68.4059,68.2076,68.4059,26700.0
2011-12-02 14:20:00,96.56,96.86,96.51,96.86,29600.0,68.3776,68.59,68.3422,68.59,29600.0
2011-12-02 14:25:00,96.81,96.88,96.6,96.6,12000.0,68.5546,68.6042,68.4059,68.4059,12000.0
2011-12-02 14:30:00,96.56,96.61,96.38,96.51,31800.0,68.3776,68.413,68.2501,68.3422,31800.0
2011-12-02 14:35:00,96.5,96.51,96.38,96.42,15500.0,68.3351,68.3422,68.2501,68.2784,15500.0
2011-12-02 14:40:00,96.42,96.53,96.42,96.49,14600.0,68.2784,68.3563,68.2784,68.328,14600.0
2011-12-02 14:45:00,96.44,96.64,96.44,96.46,14900.0,68.2926,68.4342,68.2926,68.3067,14900.0
2011-12-02 14:50:00,96.48,96.52,96.28,96.28,19900.0,68.3209,68.3492,68.1793,68.1793,19900.0
2011-12-02 14:55:00,96.33,96.4,96.04,96.12,18500.0,68.2147,68.2643,68.0093,68.066,18500.0
2011-12-02 15:00:00,96.11,96.38,96.09,96.36,21700.0,68.0589,68.2501,68.0447,68.2359,21700.0
2011-12-02 15:05:00,96.32,96.38,96.08,96.13,55300.0,68.2076,68.2501,68.0377,68.0731,55300.0
2011-12-02 15:10:00,96.13,96.37,96.08,96.25,16900.0,68.0731,68.243,68.0377,68.158,16900.0
2011-12-02 15:15:00,96.27,96.36,95.96,95.99,54200.0,68.1722,68.2359,67.9527,67.9739,54200.0
2011-12-02 15:20:00,96.0,96.09,95.91,96.04,27300.0,67.981,68.0447,67.9173,68.0093,27300.0
2011-12-02 15:25:00,96.03,96.11,95.9,96.01,32200.0,68.0022,68.0589,67.9102,67.9881,32200.0
2011-12-02 15:30:00,95.96,96.07,95.89,95.97,37100.0,67.9527,68.0306,67.9031,67.9598,37100.0
2011-12-02 15:35:00,95.97,96.31,95.88,96.05,33200.0,67.9598,68.2005,67.896,68.0164,33200.0
2011-12-02 15:40:00,96.07,96.14,95.88,95.92,30600.0,68.0306,68.0801,67.896,67.9244,30600.0
2011-12-02 15:45:00,95.89,95.99,95.72,95.88,58700.0,67.9031,67.9739,67.7827,67.896,58700.0
2011-12-02 15:50:00,95.9,96.04,95.74,95.96,75500.0,67.9102,68.0093,67.7969,67.9527,75500.0
2011-12-02 15:55:00,95.96,95.96,95.72,95.74,198300.0,67.9527,67.9527,67.7827,67.7969,198300.0
2011-12-05 09:30:00,97.55,97.65,96.64,96.88,76700.0,69.0786,69.1494,68.4342,68.6042,76700.0
2011-12-05 09:35:00,96.82,96.94,95.9,96.45,89700.0,68.5617,68.6467,67.9102,68.2997,89700.0
2011-12-05 09:40:00,96.38,96.49,95.75,95.85,52400.0,68.2501,68.328,67.804,67.8748,52400.0
2011-12-05 09:45:00,95.9,96.0,95.61,95.61,100000.0,67.9102,67.981,67.7048,67.7048,100000.0
2011-12-05 09:50:00,95.61,95.91,95.5,95.89,96900.0,67.7048,67.9173,67.6269,67.9031,96900.0
2011-12-05 09:55:00,95.9,95.97,95.57,95.81,102100.0,67.9102,67.9598,67.6765,67.8465,102100.0
2011-12-05 10:00:00,95.81,96.01,95.4,95.77,86900.0,67.8465,67.9881,67.5561,67.8181,86900.0
2011-12-05 10:05:00,95.77,96.05,95.65,96.05,31500.0,67.8181,68.0164,67.7332,68.0164,31500.0
2011-12-05 10:10:00,96.0,96.47,95.97,96.41,42300.0,67.981,68.3138,67.9598,68.2713,42300.0
2011-12-05 10:15:00,96.44,96.47,96.13,96.23,32000.0,68.2926,68.3138,68.0731,68.1439,32000.0
2011-12-05 10:20:00,96.27,96.3,96.11,96.13,28200.0,68.1722,68.1934,68.0589,68.0731,28200.0
2011-12-05 10:25:00,96.13,96.32,96.02,96.21,30600.0,68.0731,68.2076,67.9952,68.1297,30600.0
2011-12-05 10:30:00,96.19,96.4,96.19,96.3,29100.0,68.1155,68.2643,68.1155,68.1934,29100.0
2011-12-05 10:35:00,96.27,96.47,96.27,96.28,19300.0,68.1722,68.3138,68.1722,68.1793,19300.0
2011-12-05 10:40:00,96.28,96.43,96.25,96.43,20000.0,68.1793,68.2855,68.158,68.2855,20000.0
2011-12-05 10:45:00,96.44,96.62,96.41,96.58,14700.0,68.2926,68.42,68.2713,68.3917,14700.0
2011-12-05 10:50:00,96.55,96.63,96.36,96.46,22700.0,68.3705,68.4271,68.2359,68.3067,22700.0
2011-12-05 10:55:00,96.44,96.44,96.27,96.29,9500.0,68.2926,68.2926,68.1722,68.1864,9500.0
2011-12-05 11:00:00,96.29,96.49,96.25,96.49,12900.0,68.1864,68.328,68.158,68.328,12900.0
2011-12-05 11:05:00,96.47,96.54,96.31,96.54,29700.0,68.3138,68.3634,68.2005,68.3634,29700.0
2011-12-05 11:10:00,96.58,96.75,96.44,96.65,12400.0,68.3917,68.5121,68.2926,68.4413,12400.0
2011-12-05 11:15:00,96.67,96.85,96.63,96.85,19100.0,68.4555,68.5829,68.4271,68.5829,19100.0
2011-12-05 11:20:00,96.85,96.85,96.54,96.6,9800.0,68.5829,68.5829,68.3634,68.4059,9800.0
2011-12-05 11:25:00,96.66,96.84,96.63,96.78,13000.0,68.4484,68.5758,68.4271,68.5333,13000.0
2011-12-05 11:30:00,96.85,96.85,96.69,96.7,13100.0,68.5829,68.5829,68.4696,68.4767,13100.0
2011-12-05 11:35:00,96.69,96.84,96.59,96.84,8500.0,68.4696,68.5758,68.3988,68.5758,8500.0
2011-12-05 11:40:00,96.78,96.85,96.73,96.79,7900.0,68.5333,68.5829,68.4979,68.5404,7900.0
2011-12-05 11:45:00,96.8,96.96,96.78,96.9,11200.0,68.5475,68.6608,68.5333,68.6183,11200.0
2011-12-05 11:50:00,96.88,96.88,96.73,96.85,11000.0,68.6042,68.6042,68.4979,68.5829,11000.0
2011-12-05 11:55:00,96.85,96.96,96.78,96.85,14200.0,68.5829,68.6608,68.5333,68.5829,14200.0
2011-12-05 12:00:00,96.84,96.88,96.63,96.68,13800.0,68.5758,68.6042,68.4271,68.4625,13800.0
2011-12-05 12:05:00,96.69,96.85,96.63,96.75,25700.0,68.4696,68.5829,68.4271,68.5121,25700.0
2011-12-05 12:10:00,96.75,96.86,96.66,96.86,6400.0,68.5121,68.59,68.4484,68.59,6400.0
2011-12-05 12:15:00,96.86,96.94,96.83,96.94,9300.0,68.59,68.6467,68.5688,68.6467,9300.0
2011-12-05 12:20:00,96.94,96.94,96.74,96.89,13100.0,68.6467,68.6467,68.505,68.6112,13100.0
2011-12-05 12:25:00,96.94,96.94,96.76,96.85,22200.0,68.6467,68.6467,68.5192,68.5829,22200.0
2011-12-05 12:30:00,96.83,96.91,96.82,96.9,18000.0,68.5688,68.6254,68.5617,68.6183,18000.0
2011-12-05 12:35:00,96.9,96.95,96.79,96.79,9800.0,68.6183,68.6537,68.5404,68.5404,9800.0
2011-12-05 12:40:00,96.79,96.91,96.79,96.89,6900.0,68.5404,68.6254,68.5404,68.6112,6900.0
2011-12-05 12:45:00,96.89,96.91,96.85,96.91,16200.0,68.6112,68.6254,68.5829,68.6254,16200.0
2011-12-05 12:50:00,96.91,96.94,96.83,96.91,13200.0,68.6254,68.6467,68.5688,68.6254,13200.0
2011-12-05 12:55:00,96.92,96.94,96.86,96.88,10000.0,68.6325,68.6467,68.59,68.6042,10000.0
2011-12-05 13:00:00,96.87,96.94,96.76,96.85,13600.0,68.5971,68.6467,68.5192,68.5829,13600.0
2011-12-05 13:05:00,96.88,96.91,96.84,96.91,6600.0,68.6042,68.6254,68.5758,68.6254,6600.0
2011-12-05 13:10:00,96.86,96.94,96.84,96.9,7300.0,68.59,68.6467,68.5758,68.6183,7300.0
2011-12-05 13:15:00,96.86,96.89,96.8,96.82,5300.0,68.59,68.6112,68.5475,68.5617,5300.0
2011-12-05 13:20:00,96.8,96.81,96.72,96.75,9600.0,68.5475,68.5546,68.4909,68.5121,9600.0
2011-12-05 13:25:00,96.79,96.85,96.75,96.84,9800.0,68.5404,68.5829,68.5121,68.5758,9800.0
2011-12-05 13:30:00,96.83,96.83,96.63,96.74,25000.0,68.5688,68.5688,68.4271,68.505,25000.0
2011-12-05 13:35:00,96.7,96.91,96.68,96.85,15800.0,68.4767,68.6254,68.4625,68.5829,15800.0
2011-12-05 13:40:00,96.85,96.9,96.35,96.4,34000.0,68.5829,68.6183,68.2289,68.2643,34000.0
2011-12-05 13:45:00,96.37,96.57,96.04,96.05,51500.0,68.243,68.3846,68.0093,68.0164,51500.0
2011-12-05 13:50:00,96.1,96.27,95.93,95.95,35400.0,68.0518,68.1722,67.9314,67.9456,35400.0
2011-12-05 13:55:00,95.97,96.3,95.89,96.03,21000.0,67.9598,68.1934,67.9031,68.0022,21000.0
2011-12-05 14:00:00,96.02,96.14,95.87,95.92,18900.0,67.9952,68.0801,67.8889,67.9244,18900.0
2011-12-05 14:05:00,95.92,95.92,95.58,95.86,46300.0,67.9244,67.9244,67.6836,67.8819,46300.0
2011-12-05 14:10:00,95.85,96.02,95.78,95.86,43600.0,67.8748,67.9952,67.8252,67.8819,43600.0
2011-12-05 14:15:00,95.86,96.09,95.59,96.05,34100.0,67.8819,68.0447,67.6907,68.0164,34100.0
2011-12-05 14:20:00,96.06,96.09,95.92,95.92,14000.0,68.0235,68.0447,67.9244,67.9244,14000.0
2011-12-05 14:25:00,95.95,96.14,95.75,96.09,19500.0,67.9456,68.0801,67.804,68.0447,19500.0
2011-12-05 14:30:00,96.06,96.06,95.81,95.81,15300.0,68.0235,68.0235,67.8465,67.8465,15300.0
2011-12-05 14:35:00,95.83,96.02,95.75,95.9,22500.0,67.8606,67.9952,67.804,67.9102,22500.0
2011-12-05 14:40:00,95.89,95.9,95.7,95.78,15700.0,67.9031,67.9102,67.7686,67.8252,15700.0
2011-12-05 14:45:00,95.77,95.92,95.68,95.92,10700.0,67.8181,67.9244,67.7544,67.9244,10700.0
2011-12-05 14:50:00,95.94,95.97,95.79,95.83,13000.0,67.9385,67.9598,67.8323,67.8606,13000.0
2011-12-05 14:55:00,95.88,96.13,95.87,96.07,12600.0,67.896,68.0731,67.8889,68.0306,12600.0
2011-12-05 15:00:00,96.08,96.11,95.87,96.06,24200.0,68.0377,68.0589,67.8889,68.0235,24200.0
2011-12-05 15:05:00,96.1,96.21,95.39,95.58,56400.0,68.0518,68.1297,67.549,67.6836,56400.0
2011-12-05 15:10:00,95.57,95.69,95.25,95.25,26100.0,67.6765,67.7615,67.4499,67.4499,26100.0
2011-12-05 15:15:00,95.27,95.47,94.87,95.27,92000.0,67.4641,67.6057,67.1808,67.4641,92000.0
2011-12-05 15:20:00,95.24,95.38,95.05,95.31,34700.0,67.4428,67.542,67.3083,67.4924,34700.0
2011-12-05 15:25:00,95.32,95.33,95.0,95.13,41500.0,67.4995,67.5066,67.2729,67.3649,41500.0
2011-12-05 15:30:00,95.07,95.46,95.0,95.3,38900.0,67.3224,67.5986,67.2729,67.4853,38900.0
2011-12-05 15:35:00,95.3,95.4,95.05,95.2,51300.0,67.4853,67.5561,67.3083,67.4145,51300.0
2011-12-05 15:40:00,95.21,95.5,95.14,95.27,48800.0,67.4216,67.6269,67.372,67.4641,48800.0
2011-12-05 15:45:00,95.28,95.6,95.19,95.45,49900.0,67.4711,67.6977,67.4074,67.5915,49900.0
2011-12-05 15:50:00,95.43,95.76,95.35,95.73,62500.0,67.5774,67.8111,67.5207,67.7898,62500.0
2011-12-05 15:55:00,95.72,95.74,95.51,95.7,106000.0,67.7827,67.7969,67.634,67.7686,106000.0
2011-12-06 09:30:00,95.85,96.38,95.44,95.82,61600.0,67.8748,68.2501,67.5844,67.8535,61600.0
2011-12-06 09:35:00,95.85,96.43,95.85,96.28,73200.0,67.8748,68.2855,67.8748,68.1793,73200.0
2011-12-06 09:40:00,96.28,96.35,95.64,95.76,22400.0,68.1793,68.2289,67.7261,67.8111,22400.0
2011-12-06 09:45:00,95.76,95.78,94.87,94.95,53100.0,67.8111,67.8252,67.1808,67.2375,53100.0
2011-12-06 09:50:00,94.95,95.3,94.95,95.06,86200.0,67.2375,67.4853,67.2375,67.3154,86200.0
2011-12-06 09:55:00,95.05,95.42,95.05,95.1,56500.0,67.3083,67.5703,67.3083,67.3437,56500.0
2011-12-06 10:00:00,95.12,95.82,95.12,95.77,51200.0,67.3578,67.8535,67.3578,67.8181,51200.0
2011-12-06 10:05:00,95.71,95.81,95.6,95.65,58700.0,67.7756,67.8465,67.6977,67.7332,58700.0
2011-12-06 10:10:00,95.72,95.77,95.47,95.54,55800.0,67.7827,67.8181,67.6057,67.6553,55800.0
2011-12-06 10:15:00,95.54,95.66,95.42,95.55,47600.0,67.6553,67.7402,67.5703,67.6623,47600.0
2011-12-06 10:20:00,95.54,96.0,95.41,96.0,27200.0,67.6553,67.981,67.5632,67.981,27200.0
2011-12-06 10:25:00,96.0,96.15,95.86,96.11,15100.0,67.981,68.0872,67.8819,68.0589,15100.0
2011-12-06 10:30:00,96.16,96.36,95.98,96.09,22600.0,68.0943,68.2359,67.9668,68.0447,22600.0
2011-12-06 10:35:00,95.97,96.08,95.86,96.03,22000.0,67.9598,68.0377,67.8819,68.0022,22000.0
2011-12-06 10:40:00,95.92,96.01,95.68,95.84,19800.0,67.9244,67.9881,67.7544,67.8677,19800.0
2011-12-06 10:45:00,95.83,95.9,95.61,95.71,14100.0,67.8606,67.9102,67.7048,67.7756,14100.0
2011-12-06 10:50:00,95.71,95.75,95.44,95.44,10500.0,67.7756,67.804,67.5844,67.5844,10500.0
2011-12-06 10:55:00,95.43,95.5,95.26,95.27,14000.0,67.5774,67.6269,67.457,67.4641,14000.0
2011-12-06 11:00:00,95.27,95.39,95.19,95.36,22100.0,67.4641,67.549,67.4074,67.5278,22100.0
2011-12-06 11:05:00,95.3,95.47,95.16,95.22,12500.0,67.4853,67.6057,67.3862,67.4287,12500.0
2011-12-06 11:10:00,95.22,95.46,95.22,95.45,20800.0,67.4287,67.5986,67.4287,67.5915,20800.0
2011-12-06 11:15:00,95.41,95.47,95.24,95.24,12200.0,67.5632,67.6057,67.4428,67.4428,12200.0
2011-12-06 11:20:00,95.29,95.57,95.25,95.45,13100.0,67.4782,67.6765,67.4499,67.5915,13100.0
2011-12-06 11:25:00,95.45,95.57,95.41,95.45,10400.0,67.5915,67.6765,67.5632,67.5915,10400.0
2011-12-06 11:30:00,95.45,95.49,95.3,95.31,14600.0,67.5915,67.6199,67.4853,67.4924,14600.0
2011-12-06 11:35:00,95.28,95.41,95.22,95.4,21400.0,67.4711,67.5632,67.4287,67.5561,21400.0
2011-12-06 11:40:00,95.33,95.4,95.14,95.22,25400.0,67.5066,67.5561,67.372,67.4287,25400.0
2011-12-06 11:45:00,95.2,95.3,95.16,95.27,25100.0,67.4145,67.4853,67.3862,67.4641,25100.0
2011-12-06 11:50:00,95.23,95.52,95.2,95.52,15500.0,67.4357,67.6411,67.4145,67.6411,15500.0
2011-12-06 11:55:00,95.52,95.79,95.51,95.7,30900.0,67.6411,67.8323,67.634,67.7686,30900.0
2011-12-06 12:00:00,95.7,95.8,95.65,95.7,41100.0,67.7686,67.8394,67.7332,67.7686,41100.0
2011-12-06 12:05:00,95.72,95.78,95.65,95.77,26400.0,67.7827,67.8252,67.7332,67.8181,26400.0
2011-12-06 12:10:00,95.77,96.05,95.75,95.91,38600.0,67.8181,68.0164,67.804,67.9173,38600.0
2011-12-06 12:15:00,95.92,96.0,95.84,95.84,12000.0,67.9244,67.981,67.8677,67.8677,12000.0
2011-12-06 12:20:00,95.84,95.94,95.65,95.73,12100.0,67.8677,67.9385,67.7332,67.7898,12100.0
2011-12-06 12:25:00,95.73,95.85,95.55,95.85,17300.0,67.7898,67.8748,67.6623,67.8748,17300.0
2011-12-06 12:30:00,95.85,95.9,95.71,95.74,8100.0,67.8748,67.9102,67.7756,67.7969,8100.0
2011-12-06 12:35:00,95.74,95.99,95.6,95.94,12000.0,67.7969,67.9739,67.6977,67.9385,12000.0
2011-12-06 12:40:00,95.91,95.99,95.9,95.93,16000.0,67.9173,67.9739,67.9102,67.9314,16000.0
2011-12-06 12:45:00,95.93,95.97,95.9,95.92,11200.0,67.9314,67.9598,67.9102,67.9244,11200.0
2011-12-06 12:50:00,95.92,96.03,95.9,96.01,12500.0,67.9244,68.0022,67.9102,67.9881,12500.0
2011-12-06 12:55:00,96.0,96.04,95.92,95.92,7300.0,67.981,68.0093,67.9244,67.9244,7300.0
2011-12-06 13:00:00,95.99,95.99,95.9,95.92,9200.0,67.9739,67.9739,67.9102,67.9244,9200.0
2011-12-06 13:05:00,95.91,95.99,95.89,95.99,11900.0,67.9173,67.9739,67.9031,67.9739,11900.0
2011-12-06 13:10:00,95.97,96.08,95.9,96.03,13800.0,67.9598,68.0377,67.9102,68.0022,13800.0
2011-12-06 13:15:00,96.06,96.3,96.06,96.21,9300.0,68.0235,68.1934,68.0235,68.1297,9300.0
2011-12-06 13:20:00,96.22,96.36,96.14,96.34,15700.0,68.1368,68.2359,68.0801,68.2218,15700.0
2011-12-06 13:25:00,96.34,96.4,96.24,96.28,5800.0,68.2218,68.2643,68.151,68.1793,5800.0
2011-12-06 13:30:00,96.28,96.36,96.26,96.26,9700.0,68.1793,68.2359,68.1651,68.1651,9700.0
2011-12-06 13:35:00,96.3,96.34,96.16,96.31,10800.0,68.1934,68.2218,68.0943,68.2005,10800.0
2011-12-06 13:40:00,96.28,96.29,96.13,96.13,11200.0,68.1793,68.1864,68.0731,68.0731,11200.0
2011-12-06 13:45:00,96.13,96.22,96.12,96.13,6300.0,68.0731,68.1368,68.066,68.0731,6300.0
2011-12-06 13:50:00,96.15,96.3,96.15,96.3,7100.0,68.0872,68.1934,68.0872,68.1934,7100.0
2011-12-06 13:55:00,96.27,96.3,96.16,96.2,17800.0,68.1722,68.1934,68.0943,68.1226,17800.0
2011-12-06 14:00:00,96.2,96.26,95.93,96.1,15000.0,68.1226,68.1651,67.9314,68.0518,15000.0
2011-12-06 14:05:00,96.08,96.09,95.98,95.99,8500.0,68.0377,68.0447,67.9668,67.9739,8500.0
2011-12-06 14:10:00,96.0,96.23,95.97,96.19,23800.0,67.981,68.1439,67.9598,68.1155,23800.0
2011-12-06 14:15:00,96.2,96.43,96.2,96.34,25100.0,68.1226,68.2855,68.1226,68.2218,25100.0
2011-12-06 14:20:00,96.34,96.42,96.13,96.23,23900.0,68.2218,68.2784,68.0731,68.1439,23900.0
2011-12-06 14:25:00,96.23,96.45,96.2,96.44,13800.0,68.1439,68.2997,68.1226,68.2926,13800.0
2011-12-06 14:30:00,96.38,96.59,96.33,96.44,37100.0,68.2501,68.3988,68.2147,68.2926,37100.0
2011-12-06 14:35:00,96.42,96.73,96.24,96.6,23200.0,68.2784,68.4979,68.151,68.4059,23200.0
2011-12-06 14:40:00,96.59,96.86,96.59,96.7,54000.0,68.3988,68.59,68.3988,68.4767,54000.0
2011-12-06 14:45:00,96.71,96.75,96.56,96.67,23100.0,68.4838,68.5121,68.3776,68.4555,23100.0
2011-12-06 14:50:00,96.61,97.14,96.58,97.14,38200.0,68.413,68.7883,68.3917,68.7883,38200.0
2011-12-06 14:55:00,97.08,97.19,97.03,97.19,30100.0,68.7458,68.8237,68.7104,68.8237,30100.0
2011-12-06 15:00:00,97.19,97.24,97.09,97.1,29600.0,68.8237,68.8591,68.7529,68.76,29600.0
2011-12-06 15:05:00,97.09,97.19,97.07,97.11,15500.0,68.7529,68.8237,68.7387,68.767,15500.0
2011-12-06 15:10:00,97.12,97.47,97.1,97.35,37300.0,68.7741,69.022,68.76,68.937,37300.0
2011-12-06 15:15:00,97.35,97.54,97.25,97.27,40300.0,68.937,69.0715,68.8662,68.8803,40300.0
2011-12-06 15:20:00,97.27,97.33,97.16,97.19,27300.0,68.8803,68.9228,68.8024,68.8237,27300.0
2011-12-06 15:25:00,97.19,97.29,96.92,96.92,35700.0,68.8237,68.8945,68.6325,68.6325,35700.0
2011-12-06 15:30:00,96.92,97.15,96.92,97.1,31400.0,68.6325,68.7954,68.6325,68.76,31400.0
2011-12-06 15:35:00,97.1,97.3,97.07,97.12,27500.0,68.76,68.9016,68.7387,68.7741,27500.0
2011-12-06 15:40:00,97.15,97.22,96.9,96.95,36200.0,68.7954,68.8449,68.6183,68.6537,36200.0
2011-12-06 15:45:00,96.97,97.11,96.77,96.93,51200.0,68.6679,68.767,68.5263,68.6396,51200.0
2011-12-06 15:50:00,96.9,96.99,96.74,96.78,67500.0,68.6183,68.6821,68.505,68.5333,67500.0
2011-12-06 15:55:00,96.77,96.81,96.66,96.68,82000.0,68.5263,68.5546,68.4484,68.4625,82000.0
2011-12-07 09:30:00,95.78,95.95,94.52,94.7,87400.0,67.8252,67.9456,66.933,67.0604,87400.0
2011-12-07 09:35:00,94.8,95.08,94.62,94.7,89900.0,67.1312,67.3295,67.0038,67.0604,89900.0
2011-12-07 09:40:00,94.71,94.77,94.4,94.57,50600.0,67.0675,67.11,66.848,66.9684,50600.0
2011-12-07 09:45:00,94.63,94.77,94.44,94.73,26400.0,67.0109,67.11,66.8763,67.0817,26400.0
2011-12-07 09:50:00,94.72,94.75,94.56,94.64,28300.0,67.0746,67.0958,66.9613,67.0179,28300.0
2011-12-07 09:55:00,94.6,94.76,94.47,94.71,38000.0,66.9896,67.1029,66.8976,67.0675,38000.0
2011-12-07 10:00:00,94.72,94.76,94.57,94.71,22000.0,67.0746,67.1029,66.9684,67.0675,22000.0
2011-12-07 10:05:00,94.72,94.72,94.43,94.49,25500.0,67.0746,67.0746,66.8692,66.9117,25500.0
2011-12-07 10:10:00,94.54,94.76,94.32,94.76,43000.0,66.9471,67.1029,66.7913,67.1029,43000.0
2011-12-07 10:15:00,94.77,94.9,94.7,94.84,15900.0,67.11,67.2021,67.0604,67.1596,15900.0
2011-12-07 10:20:00,94.83,94.91,94.55,94.56,55900.0,67.1525,67.2091,66.9542,66.9613,55900.0
2011-12-07 10:25:00,94.58,94.61,94.21,94.43,20200.0,66.9755,66.9967,66.7134,66.8692,20200.0
2011-12-07 10:30:00,94.39,94.5,94.29,94.39,29300.0,66.8409,66.9188,66.7701,66.8409,29300.0
2011-12-07 10:35:00,94.37,94.39,94.18,94.28,22200.0,66.8267,66.8409,66.6922,66.763,22200.0
2011-12-07 10:40:00,94.3,94.56,94.19,94.55,10300.0,66.7772,66.9613,66.6993,66.9542,10300.0
2011-12-07 10:45:00,94.59,94.79,94.54,94.68,24300.0,66.9825,67.1242,66.9471,67.0463,24300.0
2011-12-07 10:50:00,94.68,94.71,94.49,94.56,11900.0,67.0463,67.0675,66.9117,66.9613,11900.0
2011-12-07 10:55:00,94.56,94.56,94.26,94.4,32900.0,66.9613,66.9613,66.7488,66.848,32900.0
2011-12-07 11:00:00,94.38,94.39,94.15,94.22,29800.0,66.8338,66.8409,66.671,66.7205,29800.0
2011-12-07 11:05:00,94.23,94.41,94.17,94.26,32600.0,66.7276,66.8551,66.6851,66.7488,32600.0
2011-12-07 11:10:00,94.21,94.3,94.13,94.23,21400.0,66.7134,66.7772,66.6568,66.7276,21400.0
2011-12-07 11:15:00,94.22,94.38,94.18,94.27,14900.0,66.7205,66.8338,66.6922,66.7559,14900.0
2011-12-07 11:20:00,94.23,94.46,94.21,94.31,58400.0,66.7276,66.8905,66.7134,66.7843,58400.0
2011-12-07 11:25:00,94.39,94.43,94.3,94.4,24100.0,66.8409,66.8692,66.7772,66.848,24100.0
2011-12-07 11:30:00,94.4,94.5,94.35,94.36,42800.0,66.848,66.9188,66.8126,66.8197,42800.0
2011-12-07 11:35:00,94.42,94.62,94.39,94.56,24000.0,66.8621,67.0038,66.8409,66.9613,24000.0
2011-12-07 11:40:00,94.56,94.61,94.49,94.55,14100.0,66.9613,66.9967,66.9117,66.9542,14100.0
2011-12-07 11:45:00,94.56,94.59,94.42,94.55,18800.0,66.9613,66.9825,66.8621,66.9542,18800.0
2011-12-07 11:50:00,94.55,94.59,94.45,94.45,14600.0,66.9542,66.9825,66.8834,66.8834,14600.0
2011-12-07 11:55:00,94.48,94.57,94.48,94.55,10500.0,66.9046,66.9684,66.9046,66.9542,10500.0
2011-12-07 12:00:00,94.55,94.62,94.41,94.5,27000.0,66.9542,67.0038,66.8551,66.9188,27000.0
2011-12-07 12:05:00,94.52,94.56,94.43,94.52,10400.0,66.933,66.9613,66.8692,66.933,10400.0
2011-12-07 12:10:00,94.5,94.56,94.39,94.53,22300.0,66.9188,66.9613,66.8409,66.94,22300.0
2011-12-07 12:15:00,94.48,94.54,94.45,94.53,7100.0,66.9046,66.9471,66.8834,66.94,7100.0
2011-12-07 12:20:00,94.49,94.6,94.49,94.59,33500.0,66.9117,66.9896,66.9117,66.9825,33500.0
2011-12-07 12:25:00,94.58,95.03,94.58,94.91,25100.0,66.9755,67.2941,66.9755,67.2091,25100.0
2011-12-07 12:30:00,94.87,94.9,94.8,94.85,17800.0,67.1808,67.2021,67.1312,67.1666,17800.0
2011-12-07 12:35:00,94.85,94.9,94.76,94.82,12400.0,67.1666,67.2021,67.1029,67.1454,12400.0
2011-12-07 12:40:00,94.83,94.85,94.73,94.83,8100.0,67.1525,67.1666,67.0817,67.1525,8100.0
2011-12-07 12:45:00,94.83,94.91,94.69,94.7,16200.0,67.1525,67.2091,67.0533,67.0604,16200.0
2011-12-07 12:50:00,94.71,94.84,94.65,94.68,12100.0,67.0675,67.1596,67.025,67.0463,12100.0
2011-12-07 12:55:00,94.68,94.78,94.68,94.72,16500.0,67.0463,67.1171,67.0463,67.0746,16500.0
2011-12-07 13:00:00,94.72,94.72,94.54,94.54,7700.0,67.0746,67.0746,66.9471,66.9471,7700.0
2011-12-07 13:05:00,94.62,94.67,94.52,94.56,12800.0,67.0038,67.0392,66.933,66.9613,12800.0
2011-12-07 13:10:00,94.55,94.55,94.33,94.39,19200.0,66.9542,66.9542,66.7984,66.8409,19200.0
2011-12-07 13:15:00,94.45,94.64,94.43,94.64,8600.0,66.8834,67.0179,66.8692,67.0179,8600.0
2011-12-07 13:20:00,94.59,94.78,94.53,94.76,11200.0,66.9825,67.1171,66.94,67.1029,11200.0
2011-12-07 13:25:00,94.77,94.86,94.46,94.49,62900.0,67.11,67.1737,66.8905,66.9117,62900.0
2011-12-07 13:30:00,94.49,94.55,94.3,94.44,67600.0,66.9117,66.9542,66.7772,66.8763,67600.0
2011-12-07 13:35:00,94.48,94.52,94.18,94.19,10400.0,66.9046,66.933,66.6922,66.6993,10400.0
2011-12-07 13:40:00,94.19,94.24,94.01,94.02,19100.0,66.6993,66.7347,66.5718,66.5789,19100.0
2011-12-07 13:45:00,94.06,94.07,93.83,93.96,40900.0,66.6072,66.6143,66.4443,66.5364,40900.0
2011-12-07 13:50:00,93.96,94.05,93.9,93.99,17300.0,66.5364,66.6001,66.4939,66.5577,17300.0
2011-12-07 13:55:00,94.0,94.06,93.92,94.03,11200.0,66.5647,66.6072,66.5081,66.586,11200.0
2011-12-07 14:00:00,93.95,94.13,93.92,94.03,12000.0,66.5293,66.6568,66.5081,66.586,12000.0
2011-12-07 14:05:00,93.97,94.02,93.9,94.01,34300.0,66.5435,66.5789,66.4939,66.5718,34300.0
2011-12-07 14:10:00,93.99,94.06,93.89,93.9,24800.0,66.5577,66.6072,66.4868,66.4939,24800.0
2011-12-07 14:15:00,93.9,94.02,93.72,93.75,28300.0,66.4939,66.5789,66.3665,66.3877,28300.0
2011-12-07 14:20:00,93.82,93.91,93.8,93.89,26300.0,66.4373,66.501,66.4231,66.4868,26300.0
2011-12-07 14:25:00,93.9,93.92,93.85,93.89,35700.0,66.4939,66.5081,66.4585,66.4868,35700.0
2011-12-07 14:30:00,93.9,93.94,93.74,93.91,22600.0,66.4939,66.5222,66.3806,66.501,22600.0
2011-12-07 14:35:00,93.92,93.92,93.7,93.76,37100.0,66.5081,66.5081,66.3523,66.3948,37100.0
2011-12-07 14:40:00,93.78,93.84,93.46,93.51,49800.0,66.4089,66.4514,66.1823,66.2177,49800.0
2011-12-07 14:45:00,93.46,93.64,93.34,93.44,34300.0,66.1823,66.3098,66.0974,66.1682,34300.0
2011-12-07 14:50:00,93.42,93.58,93.33,93.58,14300.0,66.154,66.2673,66.0903,66.2673,14300.0
2011-12-07 14:55:00,93.62,93.66,93.5,93.59,14600.0,66.2956,66.324,66.2107,66.2744,14600.0
2011-12-07 15:00:00,93.6,93.84,93.59,93.79,43600.0,66.2815,66.4514,66.2744,66.416,43600.0
2011-12-07 15:05:00,93.8,93.82,93.73,93.77,33200.0,66.4231,66.4373,66.3735,66.4019,33200.0
2011-12-07 15:10:00,93.77,93.78,93.51,93.55,29400.0,66.4019,66.4089,66.2177,66.2461,29400.0
2011-12-07 15:15:00,93.55,94.06,93.55,94.0,96100.0,66.2461,66.6072,66.2461,66.5647,96100.0
2011-12-07 15:20:00,94.04,94.26,93.95,94.12,52200.0,66.5931,66.7488,66.5293,66.6497,52200.0
2011-12-07 15:25:00,94.12,94.32,94.12,94.26,37700.0,66.6497,66.7913,66.6497,66.7488,37700.0
2011-12-07 15:30:00,94.26,94.45,94.11,94.3,53400.0,66.7488,66.8834,66.6426,66.7772,53400.0
2011-12-07 15:35:00,94.31,94.83,94.31,94.76,56400.0,66.7843,67.1525,66.7843,67.1029,56400.0
2011-12-07 15:40:00,94.79,95.14,94.62,94.62,99700.0,67.1242,67.372,67.0038,67.0038,99700.0
2011-12-07 15:45:00,94.7,94.79,94.44,94.76,58600.0,67.0604,67.1242,66.8763,67.1029,58600.0
2011-12-07 15:50:00,94.74,94.97,94.69,94.85,92800.0,67.0888,67.2516,67.0533,67.1666,92800.0
2011-12-07 15:55:00,94.85,94.94,94.45,94.59,172600.0,67.1666,67.2304,66.8834,66.9825,172600.0
2011-12-08 09:30:00,93.67,94.23,93.48,93.84,45600.0,66.331,66.7276,66.1965,66.4514,45600.0
2011-12-08 09:35:00,93.87,94.22,93.6,94.18,30300.0,66.4727,66.7205,66.2815,66.6922,30300.0
2011-12-08 09:40:00,94.18,94.42,93.96,94.07,27600.0,66.6922,66.8621,66.5364,66.6143,27600.0
2011-12-08 09:45:00,93.99,94.26,93.81,94.21,75700.0,66.5577,66.7488,66.4302,66.7134,75700.0
2011-12-08 09:50:00,94.12,94.4,94.0,94.16,49200.0,66.6497,66.848,66.5647,66.678,49200.0
2011-12-08 09:55:00,94.08,94.15,93.96,94.12,38100.0,66.6214,66.671,66.5364,66.6497,38100.0
2011-12-08 10:00:00,94.12,94.29,93.74,93.75,46400.0,66.6497,66.7701,66.3806,66.3877,46400.0
2011-12-08 10:05:00,93.74,94.03,93.74,93.87,52200.0,66.3806,66.586,66.3806,66.4727,52200.0
2011-12-08 10:10:00,93.87,94.09,93.85,93.97,55400.0,66.4727,66.6285,66.4585,66.5435,55400.0
2011-12-08 10:15:00,93.92,94.13,93.65,93.69,23400.0,66.5081,66.6568,66.3169,66.3452,23400.0
2011-12-08 10:20:00,93.6,93.8,93.53,93.6,35900.0,66.2815,66.4231,66.2319,66.2815,35900.0
2011-12-08 10:25:00,93.54,93.75,93.47,93.57,28500.0,66.239,66.3877,66.1894,66.2602,28500.0
2011-12-08 10:30:00,93.57,94.09,93.52,93.87,37000.0,66.2602,66.6285,66.2248,66.4727,37000.0
2011-12-08 10:35:00,93.92,93.92,93.61,93.74,25000.0,66.5081,66.5081,66.2886,66.3806,25000.0
2011-12-08 10:40:00,93.72,93.82,93.58,93.67,14600.0,66.3665,66.4373,66.2673,66.331,14600.0
2011-12-08 10:45:00,93.75,93.89,93.66,93.77,25700.0,66.3877,66.4868,66.324,66.4019,25700.0
2011-12-08 10:50:00,93.74,93.92,93.7,93.7,11100.0,66.3806,66.5081,66.3523,66.3523,11100.0
2011-12-08 10:55:00,93.73,93.74,93.45,93.46,14600.0,66.3735,66.3806,66.1753,66.1823,14600.0
2011-12-08 11:00:00,93.45,93.45,93.22,93.28,17500.0,66.1753,66.1753,66.0124,66.0549,17500.0
2011-12-08 11:05:00,93.23,93.38,93.05,93.05,18600.0,66.0195,66.1257,65.892,65.892,18600.0
2011-12-08 11:10:00,93.05,93.13,92.89,93.0,25300.0,65.892,65.9487,65.7787,65.8566,25300.0
2011-12-08 11:15:00,93.0,93.05,92.88,92.97,43900.0,65.8566,65.892,65.7716,65.8354,43900.0
2011-12-08 11:20:00,93.0,93.26,92.97,93.19,11600.0,65.8566,66.0407,65.8354,65.9911,11600.0
2011-12-08 11:25:00,93.22,93.22,92.88,92.94,15400.0,66.0124,66.0124,65.7716,65.8141,15400.0
2011-12-08 11:30:00,92.96,93.21,92.92,92.98,9900.0,65.8283,66.0053,65.7999,65.8424,9900.0
2011-12-08 11:35:00,92.94,93.02,92.64,92.7,18400.0,65.8141,65.8708,65.6017,65.6442,18400.0
2011-12-08 11:40:00,92.68,92.84,92.56,92.76,22100.0,65.63,65.7433,65.545,65.6866,22100.0
2011-12-08 11:45:00,92.82,92.84,92.68,92.75,34100.0,65.7291,65.7433,65.63,65.6796,34100.0
2011-12-08 11:50:00,92.7,92.79,92.62,92.73,56800.0,65.6442,65.7079,65.5875,65.6654,56800.0
2011-12-08 11:55:00,92.77,92.8,92.66,92.76,10800.0,65.6937,65.715,65.6158,65.6866,10800.0
2011-12-08 12:00:00,92.76,92.79,92.56,92.69,9700.0,65.6866,65.7079,65.545,65.6371,9700.0
2011-12-08 12:05:00,92.65,92.96,92.65,92.95,14700.0,65.6087,65.8283,65.6087,65.8212,14700.0
2011-12-08 12:10:00,92.98,92.99,92.87,92.94,12700.0,65.8424,65.8495,65.7645,65.8141,12700.0
2011-12-08 12:15:00,92.9,93.0,92.84,92.98,32100.0,65.7858,65.8566,65.7433,65.8424,32100.0
2011-12-08 12:20:00,92.95,92.98,92.8,92.8,10000.0,65.8212,65.8424,65.715,65.715,10000.0
2011-12-08 12:25:00,92.84,92.92,92.56,92.67,23200.0,65.7433,65.7999,65.545,65.6229,23200.0
2011-12-08 12:30:00,92.59,92.8,92.51,92.71,28500.0,65.5663,65.715,65.5096,65.6512,28500.0
2011-12-08 12:35:00,92.73,92.78,92.44,92.44,13400.0,65.6654,65.7008,65.46,65.46,13400.0
2011-12-08 12:40:00,92.42,92.65,92.42,92.54,7600.0,65.4459,65.6087,65.4459,65.5309,7600.0
2011-12-08 12:45:00,92.59,92.6,92.41,92.53,7800.0,65.5663,65.5733,65.4388,65.5238,7800.0
2011-12-08 12:50:00,92.6,92.67,92.28,92.3,20400.0,65.5733,65.6229,65.3467,65.3609,20400.0
2011-12-08 12:55:00,92.32,92.44,92.28,92.35,7100.0,65.3751,65.46,65.3467,65.3963,7100.0
2011-12-08 13:00:00,92.32,92.34,92.1,92.12,16200.0,65.3751,65.3892,65.2193,65.2334,16200.0
2011-12-08 13:05:00,92.1,92.11,91.81,91.91,22600.0,65.2193,65.2264,65.0139,65.0847,22600.0
2011-12-08 13:10:00,91.93,92.01,91.76,92.0,21100.0,65.0989,65.1555,64.9785,65.1485,21100.0
2011-12-08 13:15:00,92.0,92.2,91.8,92.2,22300.0,65.1485,65.2901,65.0068,65.2901,22300.0
2011-12-08 13:20:00,92.14,92.15,91.96,92.11,19300.0,65.2476,65.2547,65.1201,65.2264,19300.0
2011-12-08 13:25:00,92.14,92.43,92.07,92.28,14000.0,65.2476,65.453,65.198,65.3467,14000.0
2011-12-08 13:30:00,92.27,92.27,91.86,91.96,13900.0,65.3397,65.3397,65.0493,65.1201,13900.0
2011-12-08 13:35:00,91.95,92.14,91.88,92.14,6700.0,65.1131,65.2476,65.0635,65.2476,6700.0
2011-12-08 13:40:00,92.12,92.46,92.12,92.38,31300.0,65.2334,65.4742,65.2334,65.4176,31300.0
2011-12-08 13:45:00,92.33,92.47,92.27,92.32,19000.0,65.3821,65.4813,65.3397,65.3751,19000.0
2011-12-08 13:50:00,92.32,92.4,92.22,92.34,7500.0,65.3751,65.4317,65.3043,65.3892,7500.0
2011-12-08 13:55:00,92.28,92.53,92.22,92.46,6200.0,65.3467,65.5238,65.3043,65.4742,6200.0
2011-12-08 14:00:00,92.46,92.46,92.18,92.25,11100.0,65.4742,65.4742,65.2759,65.3255,11100.0
2011-12-08 14:05:00,92.27,92.37,92.04,92.33,14300.0,65.3397,65.4105,65.1768,65.3821,14300.0
2011-12-08 14:10:00,92.4,92.49,92.32,92.42,10100.0,65.4317,65.4954,65.3751,65.4459,10100.0
2011-12-08 14:15:00,92.41,92.8,92.41,92.67,16000.0,65.4388,65.715,65.4388,65.6229,16000.0
2011-12-08 14:20:00,92.66,92.67,92.45,92.57,21200.0,65.6158,65.6229,65.4671,65.5521,21200.0
2011-12-08 14:25:00,92.56,92.6,92.39,92.5,21900.0,65.545,65.5733,65.4246,65.5025,21900.0
2011-12-08 14:30:00,92.44,92.57,92.28,92.54,42200.0,65.46,65.5521,65.3467,65.5309,42200.0
2011-12-08 14:35:00,92.54,92.54,92.17,92.24,42900.0,65.5309,65.5309,65.2688,65.3184,42900.0
2011-12-08 14:40:00,92.24,92.35,92.04,92.23,20000.0,65.3184,65.3963,65.1768,65.3113,20000.0
2011-12-08 14:45:00,92.17,92.33,92.05,92.28,14100.0,65.2688,65.3821,65.1839,65.3467,14100.0
2011-12-08 14:50:00,92.26,92.29,91.8,91.83,24600.0,65.3326,65.3538,65.0068,65.0281,24600.0
2011-12-08 14:55:00,91.81,92.0,91.76,91.96,27100.0,65.0139,65.1485,64.9785,65.1201,27100.0
2011-12-08 15:00:00,91.98,92.35,91.98,92.33,42700.0,65.1343,65.3963,65.1343,65.3821,42700.0
2011-12-08 15:05:00,92.33,92.34,92.0,92.09,27300.0,65.3821,65.3892,65.1485,65.2122,27300.0
2011-12-08 15:10:00,92.08,92.57,92.06,92.49,22600.0,65.2051,65.5521,65.1909,65.4954,22600.0
2011-12-08 15:15:00,92.49,92.7,92.44,92.69,50000.0,65.4954,65.6442,65.46,65.6371,50000.0
2011-12-08 15:20:00,92.73,92.77,92.42,92.44,40900.0,65.6654,65.6937,65.4459,65.46,40900.0
2011-12-08 15:25:00,92.45,92.79,92.42,92.62,58300.0,65.4671,65.7079,65.4459,65.5875,58300.0
2011-12-08 15:30:00,92.62,93.21,92.58,93.06,78800.0,65.5875,66.0053,65.5592,65.8991,78800.0
2011-12-08 15:35:00,93.08,93.23,92.67,92.68,70600.0,65.9132,66.0195,65.6229,65.63,70600.0
2011-12-08 15:40:00,92.63,92.75,92.22,92.39,79500.0,65.5946,65.6796,65.3043,65.4246,79500.0
2011-12-08 15:45:00,92.42,92.53,91.89,92.13,89300.0,65.4459,65.5238,65.0706,65.2405,89300.0
2011-12-08 15:50:00,92.11,92.13,91.75,91.95,92900.0,65.2264,65.2405,64.9714,65.1131,92900.0
2011-12-08 15:55:00,91.92,91.96,91.51,91.86,164100.0,65.0918,65.1201,64.8015,65.0493,164100.0
2011-12-09 09:30:00,92.3,92.65,92.13,92.37,89400.0,65.3609,65.6087,65.2405,65.4105,89400.0
2011-12-09 09:35:00,92.39,92.54,92.07,92.11,53800.0,65.4246,65.5309,65.198,65.2264,53800.0
2011-12-09 09:40:00,92.15,92.37,92.0,92.11,29600.0,65.2547,65.4105,65.1485,65.2264,29600.0
2011-12-09 09:45:00,92.11,92.43,92.0,92.42,16600.0,65.2264,65.453,65.1485,65.4459,16600.0
2011-12-09 09:50:00,92.44,92.99,92.42,92.94,46800.0,65.46,65.8495,65.4459,65.8141,46800.0
2011-12-09 09:55:00,92.92,93.13,92.76,92.83,54300.0,65.7999,65.9487,65.6866,65.7362,54300.0
2011-12-09 10:00:00,92.84,93.48,92.76,93.46,43900.0,65.7433,66.1965,65.6866,66.1823,43900.0
2011-12-09 10:05:00,93.44,93.7,93.38,93.5,24200.0,66.1682,66.3523,66.1257,66.2107,24200.0
2011-12-09 10:10:00,93.51,93.72,93.36,93.4,30900.0,66.2177,66.3665,66.1115,66.1399,30900.0
2011-12-09 10:15:00,93.44,93.48,93.26,93.44,26400.0,66.1682,66.1965,66.0407,66.1682,26400.0
2011-12-09 10:20:00,93.43,93.54,93.35,93.46,20200.0,66.1611,66.239,66.1044,66.1823,20200.0
2011-12-09 10:25:00,93.36,93.45,93.2,93.35,25900.0,66.1115,66.1753,65.9982,66.1044,25900.0
2011-12-09 10:30:00,93.43,93.44,93.2,93.24,13200.0,66.1611,66.1682,65.9982,66.0265,13200.0
2011-12-09 10:35:00,93.24,93.29,92.91,93.05,21400.0,66.0265,66.062,65.7929,65.892,21400.0
2011-12-09 10:40:00,93.01,93.21,92.95,93.16,31100.0,65.8637,66.0053,65.8212,65.9699,31100.0
2011-12-09 10:45:00,93.13,93.27,93.09,93.24,19000.0,65.9487,66.0478,65.9203,66.0265,19000.0
2011-12-09 10:50:00,93.23,93.51,93.03,93.3,20500.0,66.0195,66.2177,65.8778,66.069,20500.0
2011-12-09 10:55:00,93.34,93.55,93.32,93.49,20900.0,66.0974,66.2461,66.0832,66.2036,20900.0
2011-12-09 11:00:00,93.49,93.69,93.45,93.62,31100.0,66.2036,66.3452,66.1753,66.2956,31100.0
2011-12-09 11:05:00,93.62,93.7,93.56,93.7,12500.0,66.2956,66.3523,66.2532,66.3523,12500.0
2011-12-09 11:10:00,93.75,93.9,93.72,93.81,22800.0,66.3877,66.4939,66.3665,66.4302,22800.0
2011-12-09 11:15:00,93.88,94.06,93.81,94.02,29500.0,66.4798,66.6072,66.4302,66.5789,29500.0
2011-12-09 11:20:00,94.04,94.1,93.92,93.98,51200.0,66.5931,66.6355,66.5081,66.5506,51200.0
2011-12-09 11:25:00,93.99,94.38,93.95,94.38,122100.0,66.5577,66.8338,66.5293,66.8338,122100.0
2011-12-09 11:30:00,94.36,94.5,94.3,94.4,43200.0,66.8197,66.9188,66.7772,66.848,43200.0
2011-12-09 11:35:00,94.37,94.4,94.29,94.32,15600.0,66.8267,66.848,66.7701,66.7913,15600.0
2011-12-09 11:40:00,94.32,94.56,94.2,94.5,24900.0,66.7913,66.9613,66.7064,66.9188,24900.0
2011-12-09 11:45:00,94.48,94.48,94.07,94.12,20000.0,66.9046,66.9046,66.6143,66.6497,20000.0
2011-12-09 11:50:00,94.12,94.27,94.11,94.27,34700.0,66.6497,66.7559,66.6426,66.7559,34700.0
2011-12-09 11:55:00,94.28,94.37,94.23,94.31,13700.0,66.763,66.8267,66.7276,66.7843,13700.0
2011-12-09 12:00:00,94.33,94.37,94.1,94.3,32000.0,66.7984,66.8267,66.6355,66.7772,32000.0
2011-12-09 12:05:00,94.3,94.38,94.22,94.36,15700.0,66.7772,66.8338,66.7205,66.8197,15700.0
2011-12-09 12:10:00,94.35,94.53,94.35,94.5,8300.0,66.8126,66.94,66.8126,66.9188,8300.0
2011-12-09 12:15:00,94.53,94.66,94.43,94.66,16000.0,66.94,67.0321,66.8692,67.0321,16000.0
2011-12-09 12:20:00,94.68,94.68,94.4,94.49,12800.0,67.0463,67.0463,66.848,66.9117,12800.0
2011-12-09 12:25:00,94.43,94.47,94.3,94.32,10100.0,66.8692,66.8976,66.7772,66.7913,10100.0
2011-12-09 12:30:00,94.35,94.39,94.24,94.35,14300.0,66.8126,66.8409,66.7347,66.8126,14300.0
2011-12-09 12:35:00,94.32,94.57,94.31,94.4,23100.0,66.7913,66.9684,66.7843,66.848,23100.0
2011-12-09 12:40:00,94.35,94.64,94.29,94.53,19300.0,66.8126,67.0179,66.7701,66.94,19300.0
2011-12-09 12:45:00,94.53,94.64,94.44,94.44,21100.0,66.94,67.0179,66.8763,66.8763,21100.0
2011-12-09 12:50:00,94.45,94.49,94.41,94.45,7500.0,66.8834,66.9117,66.8551,66.8834,7500.0
2011-12-09 12:55:00,94.42,94.42,94.27,94.33,5100.0,66.8621,66.8621,66.7559,66.7984,5100.0
2011-12-09 13:00:00,94.33,94.43,94.33,94.41,5000.0,66.7984,66.8692,66.7984,66.8551,5000.0
2011-12-09 13:05:00,94.36,94.36,94.18,94.3,5600.0,66.8197,66.8197,66.6922,66.7772,5600.0
2011-12-09 13:10:00,94.32,94.4,94.29,94.33,5300.0,66.7913,66.848,66.7701,66.7984,5300.0
2011-12-09 13:15:00,94.34,94.4,94.27,94.37,14400.0,66.8055,66.848,66.7559,66.8267,14400.0
2011-12-09 13:20:00,94.37,94.51,94.35,94.51,18900.0,66.8267,66.9259,66.8126,66.9259,18900.0
2011-12-09 13:25:00,94.51,94.69,94.45,94.5,12300.0,66.9259,67.0533,66.8834,66.9188,12300.0
2011-12-09 13:30:00,94.53,94.68,94.53,94.62,7700.0,66.94,67.0463,66.94,67.0038,7700.0
2011-12-09 13:35:00,94.61,94.67,94.59,94.63,7200.0,66.9967,67.0392,66.9825,67.0109,7200.0
2011-12-09 13:40:00,94.62,94.69,94.59,94.68,5400.0,67.0038,67.0533,66.9825,67.0463,5400.0
2011-12-09 13:45:00,94.69,94.73,94.62,94.71,16200.0,67.0533,67.0817,67.0038,67.0675,16200.0
2011-12-09 13:50:00,94.68,94.7,94.58,94.67,6200.0,67.0463,67.0604,66.9755,67.0392,6200.0
2011-12-09 13:55:00,94.61,94.69,94.6,94.64,11800.0,66.9967,67.0533,66.9896,67.0179,11800.0
2011-12-09 14:00:00,94.64,94.78,94.61,94.77,29200.0,67.0179,67.1171,66.9967,67.11,29200.0
2011-12-09 14:05:00,94.73,94.75,94.62,94.75,7800.0,67.0817,67.0958,67.0038,67.0958,7800.0
2011-12-09 14:10:00,94.74,94.8,94.69,94.74,9400.0,67.0888,67.1312,67.0533,67.0888,9400.0
2011-12-09 14:15:00,94.7,94.7,94.48,94.51,25000.0,67.0604,67.0604,66.9046,66.9259,25000.0
2011-12-09 14:20:00,94.5,94.58,94.47,94.53,7000.0,66.9188,66.9755,66.8976,66.94,7000.0
2011-12-09 14:25:00,94.57,94.88,94.42,94.85,30400.0,66.9684,67.1879,66.8621,67.1666,30400.0
2011-12-09 14:30:00,94.86,95.1,94.86,95.06,39800.0,67.1737,67.3437,67.1737,67.3154,39800.0
2011-12-09 14:35:00,95.04,95.07,94.9,94.94,9900.0,67.3012,67.3224,67.2021,67.2304,9900.0
2011-12-09 14:40:00,94.95,94.97,94.81,94.95,9000.0,67.2375,67.2516,67.1383,67.2375,9000.0
2011-12-09 14:45:00,94.93,95.07,94.83,95.05,11000.0,67.2233,67.3224,67.1525,67.3083,11000.0
2011-12-09 14:50:00,95.04,95.1,94.94,95.07,27000.0,67.3012,67.3437,67.2304,67.3224,27000.0
2011-12-09 14:55:00,95.01,95.08,94.9,94.91,12600.0,67.2799,67.3295,67.2021,67.2091,12600.0
2011-12-09 15:00:00,94.92,94.93,94.63,94.63,20000.0,67.2162,67.2233,67.0109,67.0109,20000.0
2011-12-09 15:05:00,94.6,94.75,94.5,94.75,18300.0,66.9896,67.0958,66.9188,67.0958,18300.0
2011-12-09 15:10:00,94.77,94.81,94.68,94.75,17000.0,67.11,67.1383,67.0463,67.0958,17000.0
2011-12-09 15:15:00,94.76,94.81,94.56,94.59,16700.0,67.1029,67.1383,66.9613,66.9825,16700.0
2011-12-09 15:20:00,94.57,94.82,94.57,94.8,32000.0,66.9684,67.1454,66.9684,67.1312,32000.0
2011-12-09 15:25:00,94.79,94.98,94.77,94.93,33300.0,67.1242,67.2587,67.11,67.2233,33300.0
2011-12-09 15:30:00,94.92,94.93,94.73,94.87,48100.0,67.2162,67.2233,67.0817,67.1808,48100.0
2011-12-09 15:35:00,94.85,95.02,94.85,94.9,35400.0,67.1666,67.287,67.1666,67.2021,35400.0
2011-12-09 15:40:00,94.91,95.39,94.91,95.38,67300.0,67.2091,67.549,67.2091,67.542,67300.0
2011-12-09 15:45:00,95.36,95.36,94.94,95.03,89400.0,67.5278,67.5278,67.2304,67.2941,89400.0
2011-12-09 15:50:00,95.02,95.27,94.94,95.25,95500.0,67.287,67.4641,67.2304,67.4499,95500.0
2011-12-09 15:55:00,95.28,95.49,95.1,95.1,148700.0,67.4711,67.6199,67.3437,67.3437,148700.0
2011-12-12 09:30:00,93.75,93.87,92.42,92.52,66200.0,66.3877,66.4727,65.4459,65.5167,66200.0
2011-12-12 09:35:00,92.53,92.98,92.49,92.83,49400.0,65.5238,65.8424,65.4954,65.7362,49400.0
2011-12-12 09:40:00,92.81,92.95,92.65,92.88,11600.0,65.7221,65.8212,65.6087,65.7716,11600.0
2011-12-12 09:45:00,92.81,93.33,92.81,93.03,36400.0,65.7221,66.0903,65.7221,65.8778,36400.0
2011-12-12 09:50:00,93.01,93.05,92.75,92.81,15300.0,65.8637,65.892,65.6796,65.7221,15300.0
2011-12-12 09:55:00,92.85,92.92,92.45,92.65,38800.0,65.7504,65.7999,65.4671,65.6087,38800.0
2011-12-12 10:00:00,92.64,92.68,92.4,92.45,30300.0,65.6017,65.63,65.4317,65.4671,30300.0
2011-12-12 10:05:00,92.42,92.45,92.25,92.36,33500.0,65.4459,65.4671,65.3255,65.4034,33500.0
2011-12-12 10:10:00,92.3,92.45,92.27,92.41,12200.0,65.3609,65.4671,65.3397,65.4388,12200.0
2011-12-12 10:15:00,92.34,92.34,92.07,92.07,15400.0,65.3892,65.3892,65.198,65.198,15400.0
2011-12-12 10:20:00,92.06,92.07,91.92,92.0,32500.0,65.1909,65.198,65.0918,65.1485,32500.0
2011-12-12 10:25:00,91.95,92.16,91.9,92.12,15000.0,65.1131,65.2618,65.0776,65.2334,15000.0
2011-12-12 10:30:00,92.06,92.06,91.85,92.0,15700.0,65.1909,65.1909,65.0422,65.1485,15700.0
2011-12-12 10:35:00,91.93,92.05,91.67,91.69,62600.0,65.0989,65.1839,64.9148,64.9289,62600.0
2011-12-12 10:40:00,91.66,92.17,91.65,92.16,28200.0,64.9077,65.2688,64.9006,65.2618,28200.0
2011-12-12 10:45:00,92.15,92.24,92.1,92.22,15700.0,65.2547,65.3184,65.2193,65.3043,15700.0
2011-12-12 10:50:00,92.23,92.23,92.05,92.16,11900.0,65.3113,65.3113,65.1839,65.2618,11900.0
2011-12-12 10:55:00,92.15,92.37,92.12,92.21,18400.0,65.2547,65.4105,65.2334,65.2972,18400.0
2011-12-12 11:00:00,92.25,92.31,92.16,92.27,10000.0,65.3255,65.368,65.2618,65.3397,10000.0
2011-12-12 11:05:00,92.28,92.33,92.01,92.01,15400.0,65.3467,65.3821,65.1555,65.1555,15400.0
2011-12-12 11:10:00,92.06,92.1,91.89,91.92,12600.0,65.1909,65.2193,65.0706,65.0918,12600.0
2011-12-12 11:15:00,91.89,91.92,91.69,91.76,7900.0,65.0706,65.0918,64.9289,64.9785,7900.0
2011-12-12 11:20:00,91.74,92.22,91.73,92.14,11700.0,64.9643,65.3043,64.9573,65.2476,11700.0
2011-12-12 11:25:00,92.23,92.26,91.84,91.86,10100.0,65.3113,65.3326,65.0352,65.0493,10100.0
2011-12-12 11:30:00,91.85,92.02,91.81,91.85,15400.0,65.0422,65.1626,65.0139,65.0422,15400.0
2011-12-12 11:35:00,91.85,91.9,91.81,91.89,15100.0,65.0422,65.0776,65.0139,65.0706,15100.0
2011-12-12 11:40:00,91.86,91.9,91.7,91.7,12600.0,65.0493,65.0776,64.936,64.936,12600.0
2011-12-12 11:45:00,91.75,91.76,91.53,91.56,17000.0,64.9714,64.9785,64.8156,64.8369,17000.0
2011-12-12 11:50:00,91.58,91.76,91.55,91.66,11300.0,64.851,64.9785,64.8298,64.9077,11300.0
2011-12-12 11:55:00,91.64,91.66,91.36,91.63,31100.0,64.8935,64.9077,64.6953,64.8865,31100.0
2011-12-12 12:00:00,91.56,91.61,91.38,91.44,12100.0,64.8369,64.8723,64.7094,64.7519,12100.0
2011-12-12 12:05:00,91.41,91.49,91.39,91.45,6200.0,64.7307,64.7873,64.7165,64.759,6200.0
2011-12-12 12:10:00,91.43,91.66,91.37,91.61,10400.0,64.7448,64.9077,64.7023,64.8723,10400.0
2011-12-12 12:15:00,91.6,91.63,91.49,91.51,4300.0,64.8652,64.8865,64.7873,64.8015,4300.0
2011-12-12 12:20:00,91.54,91.59,91.51,91.52,4500.0,64.8227,64.8581,64.8015,64.8086,4500.0
2011-12-12 12:25:00,91.53,91.62,91.46,91.62,8500.0,64.8156,64.8794,64.7661,64.8794,8500.0
2011-12-12 12:30:00,91.58,91.63,91.48,91.62,4200.0,64.851,64.8865,64.7802,64.8794,4200.0
2011-12-12 12:35:00,91.6,91.82,91.56,91.75,12000.0,64.8652,65.021,64.8369,64.9714,12000.0
2011-12-12 12:40:00,91.78,91.82,91.7,91.78,6400.0,64.9927,65.021,64.936,64.9927,6400.0
2011-12-12 12:45:00,91.79,91.82,91.73,91.79,7100.0,64.9998,65.021,64.9573,64.9998,7100.0
2011-12-12 12:50:00,91.8,91.98,91.74,91.92,10200.0,65.0068,65.1343,64.9643,65.0918,10200.0
2011-12-12 12:55:00,91.92,91.93,91.73,91.77,7400.0,65.0918,65.0989,64.9573,64.9856,7400.0
2011-12-12 13:00:00,91.76,91.82,91.68,91.71,29100.0,64.9785,65.021,64.9219,64.9431,29100.0
2011-12-12 13:05:00,91.71,91.77,91.64,91.64,12300.0,64.9431,64.9856,64.8935,64.8935,12300.0
2011-12-12 13:10:00,91.66,91.68,91.48,91.63,9800.0,64.9077,64.9219,64.7802,64.8865,9800.0
2011-12-12 13:15:00,91.57,91.6,91.5,91.51,12200.0,64.844,64.8652,64.7944,64.8015,12200.0
2011-12-12 13:20:00,91.5,91.58,91.46,91.58,11000.0,64.7944,64.851,64.7661,64.851,11000.0
2011-12-12 13:25:00,91.58,91.71,91.54,91.67,12100.0,64.851,64.9431,64.8227,64.9148,12100.0
2011-12-12 13:30:00,91.71,91.71,91.58,91.64,5800.0,64.9431,64.9431,64.851,64.8935,5800.0
2011-12-12 13:35:00,91.63,91.7,91.62,91.66,5900.0,64.8865,64.936,64.8794,64.9077,5900.0
2011-12-12 13:40:00,91.66,91.77,91.64,91.75,9800.0,64.9077,64.9856,64.8935,64.9714,9800.0
2011-12-12 13:45:00,91.78,91.83,91.7,91.73,9700.0,64.9927,65.0281,64.936,64.9573,9700.0
2011-12-12 13:50:00,91.75,91.81,91.58,91.63,18000.0,64.9714,65.0139,64.851,64.8865,18000.0
2011-12-12 13:55:00,91.62,91.65,91.55,91.65,9200.0,64.8794,64.9006,64.8298,64.9006,9200.0
2011-12-12 14:00:00,91.63,91.67,91.57,91.67,10300.0,64.8865,64.9148,64.844,64.9148,10300.0
2011-12-12 14:05:00,91.67,91.7,91.51,91.57,25400.0,64.9148,64.936,64.8015,64.844,25400.0
2011-12-12 14:10:00,91.59,91.59,91.44,91.48,13700.0,64.8581,64.8581,64.7519,64.7802,13700.0
2011-12-12 14:15:00,91.47,91.72,91.45,91.65,10300.0,64.7731,64.9502,64.759,64.9006,10300.0
2011-12-12 14:20:00,91.63,91.92,91.62,91.88,26300.0,64.8865,65.0918,64.8794,65.0635,26300.0
2011-12-12 14:25:00,91.9,91.91,91.56,91.56,32100.0,65.0776,65.0847,64.8369,64.8369,32100.0
2011-12-12 14:30:00,91.6,91.6,91.48,91.48,27000.0,64.8652,64.8652,64.7802,64.7802,27000.0
2011-12-12 14:35:00,91.5,91.5,91.28,91.33,46600.0,64.7944,64.7944,64.6386,64.674,46600.0
2011-12-12 14:40:00,91.3,91.4,91.26,91.36,26000.0,64.6528,64.7236,64.6244,64.6953,26000.0
2011-12-12 14:45:00,91.4,91.49,91.38,91.4,15700.0,64.7236,64.7873,64.7094,64.7236,15700.0
2011-12-12 14:50:00,91.38,91.54,91.37,91.4,20500.0,64.7094,64.8227,64.7023,64.7236,20500.0
2011-12-12 14:55:00,91.4,91.75,91.33,91.69,67200.0,64.7236,64.9714,64.674,64.9289,67200.0
2011-12-12 15:00:00,91.75,91.75,91.47,91.5,16400.0,64.9714,64.9714,64.7731,64.7944,16400.0
2011-12-12 15:05:00,91.5,91.58,91.29,91.41,24900.0,64.7944,64.851,64.6457,64.7307,24900.0
2011-12-12 15:10:00,91.4,91.55,91.35,91.52,18500.0,64.7236,64.8298,64.6882,64.8086,18500.0
2011-12-12 15:15:00,91.52,91.7,91.51,91.69,22100.0,64.8086,64.936,64.8015,64.9289,22100.0
2011-12-12 15:20:00,91.69,91.76,91.62,91.73,50500.0,64.9289,64.9785,64.8794,64.9573,50500.0
2011-12-12 15:25:00,91.72,92.14,91.72,92.06,53600.0,64.9502,65.2476,64.9502,65.1909,53600.0
2011-12-12 15:30:00,92.03,92.18,91.95,92.1,33000.0,65.1697,65.2759,65.1131,65.2193,33000.0
2011-12-12 15:35:00,92.1,92.4,92.09,92.31,33900.0,65.2193,65.4317,65.2122,65.368,33900.0
2011-12-12 15:40:00,92.33,92.61,92.26,92.29,51100.0,65.3821,65.5804,65.3326,65.3538,51100.0
2011-12-12 15:45:00,92.3,92.33,92.03,92.23,73400.0,65.3609,65.3821,65.1697,65.3113,73400.0
2011-12-12 15:50:00,92.22,92.43,92.14,92.39,93400.0,65.3043,65.453,65.2476,65.4246,93400.0
2011-12-12 15:55:00,92.39,92.52,92.18,92.37,111200.0,65.4246,65.5167,65.2759,65.4105,111200.0
2011-12-13 09:30:00,93.02,93.97,92.84,93.79,68900.0,65.8708,66.5435,65.7433,66.416,68900.0
2011-12-13 09:35:00,93.79,93.9,93.43,93.5,40800.0,66.416,66.4939,66.1611,66.2107,40800.0
2011-12-13 09:40:00,93.44,93.85,93.44,93.79,34900.0,66.1682,66.4585,66.1682,66.416,34900.0
2011-12-13 09:45:00,93.79,94.05,93.66,93.98,75500.0,66.416,66.6001,66.324,66.5506,75500.0
2011-12-13 09:50:00,93.94,93.98,93.8,93.89,26200.0,66.5222,66.5506,66.4231,66.4868,26200.0
2011-12-13 09:55:00,93.89,93.96,93.23,93.33,25600.0,66.4868,66.5364,66.0195,66.0903,25600.0
2011-12-13 10:00:00,93.34,93.58,93.18,93.45,12500.0,66.0974,66.2673,65.9841,66.1753,12500.0
2011-12-13 10:05:00,93.48,93.5,93.28,93.36,10200.0,66.1965,66.2107,66.0549,66.1115,10200.0
2011-12-13 10:10:00,93.43,93.56,93.38,93.38,13700.0,66.1611,66.2532,66.1257,66.1257,13700.0
2011-12-13 10:15:00,93.41,93.47,93.18,93.23,12500.0,66.1469,66.1894,65.9841,66.0195,12500.0
2011-12-13 10:20:00,93.19,93.21,92.87,92.9,18100.0,65.9911,66.0053,65.7645,65.7858,18100.0
2011-12-13 10:25:00,92.87,93.04,92.34,92.34,59700.0,65.7645,65.8849,65.3892,65.3892,59700.0
2011-12-13 10:30:00,92.42,92.82,92.39,92.71,9600.0,65.4459,65.7291,65.4246,65.6512,9600.0
2011-12-13 10:35:00,92.75,92.75,92.28,92.37,47900.0,65.6796,65.6796,65.3467,65.4105,47900.0
2011-12-13 10:40:00,92.32,92.36,92.11,92.19,25700.0,65.3751,65.4034,65.2264,65.283,25700.0
2011-12-13 10:45:00,92.17,92.17,91.75,92.0,26400.0,65.2688,65.2688,64.9714,65.1485,26400.0
2011-12-13 10:50:00,91.95,92.15,91.88,92.08,16300.0,65.1131,65.2547,65.0635,65.2051,16300.0
2011-12-13 10:55:00,92.08,92.34,92.06,92.28,17000.0,65.2051,65.3892,65.1909,65.3467,17000.0
2011-12-13 11:00:00,92.22,92.22,91.9,91.92,19700.0,65.3043,65.3043,65.0776,65.0918,19700.0
2011-12-13 11:05:00,91.86,91.86,91.4,91.44,26200.0,65.0493,65.0493,64.7236,64.7519,26200.0
2011-12-13 11:10:00,91.45,91.6,91.36,91.4,28100.0,64.759,64.8652,64.6953,64.7236,28100.0
2011-12-13 11:15:00,91.39,91.6,91.32,91.48,33700.0,64.7165,64.8652,64.6669,64.7802,33700.0
2011-12-13 11:20:00,91.47,91.55,91.39,91.48,13700.0,64.7731,64.8298,64.7165,64.7802,13700.0
2011-12-13 11:25:00,91.49,91.59,91.48,91.54,20200.0,64.7873,64.8581,64.7802,64.8227,20200.0
2011-12-13 11:30:00,91.6,91.6,91.37,91.55,17200.0,64.8652,64.8652,64.7023,64.8298,17200.0
2011-12-13 11:35:00,91.59,91.68,91.52,91.64,19400.0,64.8581,64.9219,64.8086,64.8935,19400.0
2011-12-13 11:40:00,91.65,91.65,91.42,91.43,27200.0,64.9006,64.9006,64.7377,64.7448,27200.0
2011-12-13 11:45:00,91.48,91.52,91.35,91.45,6400.0,64.7802,64.8086,64.6882,64.759,6400.0
2011-12-13 11:50:00,91.49,91.56,91.39,91.5,6800.0,64.7873,64.8369,64.7165,64.7944,6800.0
2011-12-13 11:55:00,91.53,91.65,91.45,91.65,18400.0,64.8156,64.9006,64.759,64.9006,18400.0
2011-12-13 12:00:00,91.61,91.69,91.55,91.58,9100.0,64.8723,64.9289,64.8298,64.851,9100.0
2011-12-13 12:05:00,91.59,91.59,91.45,91.45,13300.0,64.8581,64.8581,64.759,64.759,13300.0
2011-12-13 12:10:00,91.45,91.48,91.37,91.41,22400.0,64.759,64.7802,64.7023,64.7307,22400.0
2011-12-13 12:15:00,91.42,91.42,91.32,91.32,9500.0,64.7377,64.7377,64.6669,64.6669,9500.0
2011-12-13 12:20:00,91.32,91.32,91.16,91.31,13700.0,64.6669,64.6669,64.5536,64.6598,13700.0
2011-12-13 12:25:00,91.29,91.35,91.19,91.21,8500.0,64.6457,64.6882,64.5749,64.589,8500.0
2011-12-13 12:30:00,91.21,91.28,91.18,91.18,21900.0,64.589,64.6386,64.5678,64.5678,21900.0
2011-12-13 12:35:00,91.23,91.26,91.0,91.03,13500.0,64.6032,64.6244,64.4403,64.4616,13500.0
2011-12-13 12:40:00,91.03,91.09,91.0,91.0,19400.0,64.4616,64.5041,64.4403,64.4403,19400.0
2011-12-13 12:45:00,91.0,91.22,91.0,91.22,20600.0,64.4403,64.5961,64.4403,64.5961,20600.0
2011-12-13 12:50:00,91.23,91.27,91.15,91.17,19700.0,64.6032,64.6315,64.5465,64.5607,19700.0
2011-12-13 12:55:00,91.18,91.31,91.15,91.27,14200.0,64.5678,64.6598,64.5465,64.6315,14200.0
2011-12-13 13:00:00,91.27,91.27,91.08,91.17,23500.0,64.6315,64.6315,64.497,64.5607,23500.0
2011-12-13 13:05:00,91.17,91.22,91.01,91.13,20500.0,64.5607,64.5961,64.4474,64.5324,20500.0
2011-12-13 13:10:00,91.13,91.38,91.13,91.26,24500.0,64.5324,64.7094,64.5324,64.6244,24500.0
2011-12-13 13:15:00,91.29,91.42,91.25,91.42,13300.0,64.6457,64.7377,64.6174,64.7377,13300.0
2011-12-13 13:20:00,91.38,91.39,91.19,91.25,18000.0,64.7094,64.7165,64.5749,64.6174,18000.0
2011-12-13 13:25:00,91.25,91.3,91.12,91.19,11600.0,64.6174,64.6528,64.5253,64.5749,11600.0
2011-12-13 13:30:00,91.13,91.2,91.07,91.07,19800.0,64.5324,64.582,64.4899,64.4899,19800.0
2011-12-13 13:35:00,91.11,91.12,90.81,90.89,18900.0,64.5182,64.5253,64.3058,64.3624,18900.0
2011-12-13 13:40:00,90.91,91.07,90.88,91.06,31400.0,64.3766,64.4899,64.3553,64.4828,31400.0
2011-12-13 13:45:00,91.07,91.09,90.94,90.94,32800.0,64.4899,64.5041,64.3978,64.3978,32800.0
2011-12-13 13:50:00,90.95,91.04,90.9,91.0,11200.0,64.4049,64.4687,64.3695,64.4403,11200.0
2011-12-13 13:55:00,91.02,91.14,91.0,91.14,9100.0,64.4545,64.5395,64.4403,64.5395,9100.0
2011-12-13 14:00:00,91.14,91.38,91.14,91.35,18300.0,64.5395,64.7094,64.5395,64.6882,18300.0
2011-12-13 14:05:00,91.37,91.47,91.37,91.38,33400.0,64.7023,64.7731,64.7023,64.7094,33400.0
2011-12-13 14:10:00,91.38,91.39,90.77,91.01,69700.0,64.7094,64.7165,64.2775,64.4474,69700.0
2011-12-13 14:15:00,91.02,91.03,90.56,90.56,40100.0,64.4545,64.4616,64.1287,64.1287,40100.0
2011-12-13 14:20:00,90.56,90.78,90.33,90.38,63900.0,64.1287,64.2845,63.9659,64.0013,63900.0
2011-12-13 14:25:00,90.41,90.78,90.25,90.74,35500.0,64.0225,64.2845,63.9092,64.2562,35500.0
2011-12-13 14:30:00,90.72,90.73,90.09,90.16,51000.0,64.242,64.2491,63.7959,63.8455,51000.0
2011-12-13 14:35:00,90.14,90.14,89.88,89.91,82600.0,63.8313,63.8313,63.6472,63.6685,82600.0
2011-12-13 14:40:00,89.93,90.18,89.85,90.04,70600.0,63.6826,63.8597,63.626,63.7605,70600.0
2011-12-13 14:45:00,90.04,90.05,89.78,89.88,85500.0,63.7605,63.7676,63.5764,63.6472,85500.0
2011-12-13 14:50:00,89.86,90.37,89.85,90.29,40200.0,63.6331,63.9942,63.626,63.9375,40200.0
2011-12-13 14:55:00,90.29,90.33,90.11,90.14,37100.0,63.9375,63.9659,63.8101,63.8313,37100.0
2011-12-13 15:00:00,90.12,90.21,90.03,90.2,47500.0,63.8172,63.8809,63.7534,63.8738,47500.0
2011-12-13 15:05:00,90.21,90.31,90.04,90.06,36600.0,63.8809,63.9517,63.7605,63.7747,36600.0
2011-12-13 15:10:00,90.06,90.16,89.87,89.9,67800.0,63.7747,63.8455,63.6401,63.6614,67800.0
2011-12-13 15:15:00,89.94,90.01,89.69,89.72,98300.0,63.6897,63.7393,63.5127,63.5339,98300.0
2011-12-13 15:20:00,89.7,89.85,89.62,89.66,74800.0,63.5197,63.626,63.4631,63.4914,74800.0
2011-12-13 15:25:00,89.66,89.74,89.35,89.55,130500.0,63.4914,63.5481,63.2719,63.4135,130500.0
2011-12-13 15:30:00,89.55,89.6,89.15,89.16,126700.0,63.4135,63.4489,63.1303,63.1374,126700.0
2011-12-13 15:35:00,89.16,89.31,88.89,89.22,120900.0,63.1374,63.2436,62.9462,63.1798,120900.0
2011-12-13 15:40:00,89.22,89.35,89.0,89.11,81000.0,63.1798,63.2719,63.0241,63.1019,81000.0
2011-12-13 15:45:00,89.09,89.32,89.02,89.21,91600.0,63.0878,63.2507,63.0382,63.1728,91600.0
2011-12-13 15:50:00,89.23,89.25,88.5,88.66,185700.0,63.1869,63.2011,62.67,62.7833,185700.0
2011-12-13 15:55:00,88.66,89.28,88.66,89.21,209900.0,62.7833,63.2223,62.7833,63.1728,209900.0
2011-12-14 09:30:00,87.74,88.51,87.62,87.96,158300.0,62.1318,62.6771,62.0468,62.2876,158300.0
2011-12-14 09:35:00,87.95,87.99,87.14,87.33,84500.0,62.2805,62.3088,61.7069,61.8415,84500.0
2011-12-14 09:40:00,87.35,87.89,87.3,87.4,71500.0,61.8556,62.238,61.8202,61.891,71500.0
2011-12-14 09:45:00,87.4,87.5,86.79,86.84,239100.0,61.891,61.9619,61.4591,61.4945,239100.0
2011-12-14 09:50:00,86.84,86.99,86.78,86.85,55900.0,61.4945,61.6007,61.452,61.5016,55900.0
2011-12-14 09:55:00,86.93,87.0,86.8,86.82,50700.0,61.5582,61.6078,61.4662,61.4803,50700.0
2011-12-14 10:00:00,86.8,87.0,86.77,86.84,50500.0,61.4662,61.6078,61.4449,61.4945,50500.0
2011-12-14 10:05:00,86.85,86.96,86.82,86.89,28500.0,61.5016,61.5795,61.4803,61.5299,28500.0
2011-12-14 10:10:00,86.85,86.96,86.55,86.8,84500.0,61.5016,61.5795,61.2891,61.4662,84500.0
2011-12-14 10:15:00,86.8,86.8,86.5,86.6,38100.0,61.4662,61.4662,61.2537,61.3245,38100.0
2011-12-14 10:20:00,86.63,86.81,86.58,86.7,59600.0,61.3458,61.4732,61.3104,61.3953,59600.0
2011-12-14 10:25:00,86.74,86.91,86.65,86.86,36800.0,61.4237,61.5441,61.3599,61.5086,36800.0
2011-12-14 10:30:00,86.85,86.91,86.68,86.72,31100.0,61.5016,61.5441,61.3812,61.4095,31100.0
2011-12-14 10:35:00,86.73,86.96,86.7,86.86,44900.0,61.4166,61.5795,61.3953,61.5086,44900.0
2011-12-14 10:40:00,86.85,86.93,86.8,86.87,23200.0,61.5016,61.5582,61.4662,61.5157,23200.0
2011-12-14 10:45:00,86.92,87.0,86.79,86.99,45200.0,61.5511,61.6078,61.4591,61.6007,45200.0
2011-12-14 10:50:00,86.99,87.0,86.71,86.83,25400.0,61.6007,61.6078,61.4024,61.4874,25400.0
2011-12-14 10:55:00,86.81,86.85,86.64,86.69,18300.0,61.4732,61.5016,61.3529,61.3883,18300.0
2011-12-14 11:00:00,86.7,86.9,86.68,86.89,16900.0,61.3953,61.537,61.3812,61.5299,16900.0
2011-12-14 11:05:00,86.86,86.94,86.69,86.69,16600.0,61.5086,61.5653,61.3883,61.3883,16600.0
2011-12-14 11:10:00,86.77,86.84,86.61,86.81,30100.0,61.4449,61.4945,61.3316,61.4732,30100.0
2011-12-14 11:15:00,86.81,86.93,86.66,86.72,15200.0,61.4732,61.5582,61.367,61.4095,15200.0
2011-12-14 11:20:00,86.72,86.8,86.65,86.76,30200.0,61.4095,61.4662,61.3599,61.4378,30200.0
2011-12-14 11:25:00,86.75,86.79,86.61,86.67,39300.0,61.4308,61.4591,61.3316,61.3741,39300.0
2011-12-14 11:30:00,86.67,86.69,86.31,86.38,50000.0,61.3741,61.3883,61.1192,61.1687,50000.0
2011-12-14 11:35:00,86.35,86.39,86.27,86.31,23900.0,61.1475,61.1758,61.0908,61.1192,23900.0
2011-12-14 11:40:00,86.31,86.49,86.28,86.35,30300.0,61.1192,61.2466,61.0979,61.1475,30300.0
2011-12-14 11:45:00,86.35,86.65,86.31,86.65,38200.0,61.1475,61.3599,61.1192,61.3599,38200.0
2011-12-14 11:50:00,86.63,86.64,86.45,86.54,19200.0,61.3458,61.3529,61.2183,61.282,19200.0
2011-12-14 11:55:00,86.51,86.55,86.46,86.5,39300.0,61.2608,61.2891,61.2254,61.2537,39300.0
2011-12-14 12:00:00,86.5,86.61,86.5,86.52,49200.0,61.2537,61.3316,61.2537,61.2679,49200.0
2011-12-14 12:05:00,86.55,86.55,86.38,86.47,78300.0,61.2891,61.2891,61.1687,61.2325,78300.0
2011-12-14 12:10:00,86.47,86.61,86.42,86.52,101400.0,61.2325,61.3316,61.1971,61.2679,101400.0
2011-12-14 12:15:00,86.55,86.61,86.5,86.55,56600.0,61.2891,61.3316,61.2537,61.2891,56600.0
2011-12-14 12:20:00,86.54,86.6,86.5,86.55,51500.0,61.282,61.3245,61.2537,61.2891,51500.0
2011-12-14 12:25:00,86.55,86.58,86.38,86.47,19100.0,61.2891,61.3104,61.1687,61.2325,19100.0
2011-12-14 12:30:00,86.46,86.84,86.46,86.84,24200.0,61.2254,61.4945,61.2254,61.4945,24200.0
2011-12-14 12:35:00,86.85,86.94,86.82,86.84,16600.0,61.5016,61.5653,61.4803,61.4945,16600.0
2011-12-14 12:40:00,86.86,87.0,86.85,86.99,12200.0,61.5086,61.6078,61.5016,61.6007,12200.0
2011-12-14 12:45:00,87.0,87.15,86.98,87.11,51500.0,61.6078,61.714,61.5936,61.6857,51500.0
2011-12-14 12:50:00,87.12,87.19,87.03,87.15,16900.0,61.6928,61.7423,61.629,61.714,16900.0
2011-12-14 12:55:00,87.16,87.2,87.1,87.18,21100.0,61.7211,61.7494,61.6786,61.7352,21100.0
2011-12-14 13:00:00,87.21,87.27,87.04,87.14,19200.0,61.7565,61.799,61.6361,61.7069,19200.0
2011-12-14 13:05:00,87.14,87.63,87.13,87.48,34500.0,61.7069,62.0539,61.6998,61.9477,34500.0
2011-12-14 13:10:00,87.48,87.72,87.4,87.72,23000.0,61.9477,62.1176,61.891,62.1176,23000.0
2011-12-14 13:15:00,87.71,88.02,87.7,88.02,32100.0,62.1106,62.3301,62.1035,62.3301,32100.0
2011-12-14 13:20:00,88.04,88.11,87.95,88.0,30700.0,62.3442,62.3938,62.2805,62.3159,30700.0
2011-12-14 13:25:00,87.97,88.37,87.97,88.3,38400.0,62.2947,62.5779,62.2947,62.5284,38400.0
2011-12-14 13:30:00,88.34,88.34,87.96,88.1,24600.0,62.5567,62.5567,62.2876,62.3867,24600.0
2011-12-14 13:35:00,88.11,88.48,88.1,88.38,32400.0,62.3938,62.6558,62.3867,62.585,32400.0
2011-12-14 13:40:00,88.33,88.37,88.12,88.2,42600.0,62.5496,62.5779,62.4009,62.4575,42600.0
2011-12-14 13:45:00,88.16,88.39,87.99,88.28,46500.0,62.4292,62.5921,62.3088,62.5142,46500.0
2011-12-14 13:50:00,88.28,88.28,87.94,88.02,29400.0,62.5142,62.5142,62.2734,62.3301,29400.0
2011-12-14 13:55:00,88.0,88.22,87.94,88.11,65600.0,62.3159,62.4717,62.2734,62.3938,65600.0
2011-12-14 14:00:00,88.12,88.15,87.94,88.05,38200.0,62.4009,62.4221,62.2734,62.3513,38200.0
2011-12-14 14:05:00,88.05,88.08,87.65,87.66,118100.0,62.3513,62.3726,62.0681,62.0752,118100.0
2011-12-14 14:10:00,87.67,87.71,87.47,87.57,27100.0,62.0822,62.1106,61.9406,62.0114,27100.0
2011-12-14 14:15:00,87.56,87.97,87.53,87.83,30000.0,62.0043,62.2947,61.9831,62.1955,30000.0
2011-12-14 14:20:00,87.81,87.88,87.78,87.83,19600.0,62.1814,62.2309,62.1601,62.1955,19600.0
2011-12-14 14:25:00,87.81,88.17,87.81,88.08,42400.0,62.1814,62.4363,62.1814,62.3726,42400.0
2011-12-14 14:30:00,88.1,88.18,87.89,87.9,41600.0,62.3867,62.4434,62.238,62.2451,41600.0
2011-12-14 14:35:00,87.9,87.94,87.69,87.78,49300.0,62.2451,62.2734,62.0964,62.1601,49300.0
2011-12-14 14:40:00,87.82,87.99,87.76,87.92,32000.0,62.1885,62.3088,62.146,62.2593,32000.0
2011-12-14 14:45:00,87.92,88.12,87.89,87.99,32900.0,62.2593,62.4009,62.238,62.3088,32900.0
2011-12-14 14:50:00,87.98,88.03,87.79,87.88,54200.0,62.3018,62.3372,62.1672,62.2309,54200.0
2011-12-14 14:55:00,87.88,87.9,87.64,87.79,34900.0,62.2309,62.2451,62.061,62.1672,34900.0
2011-12-14 15:00:00,87.81,87.95,87.73,87.75,42500.0,62.1814,62.2805,62.1247,62.1389,42500.0
2011-12-14 15:05:00,87.74,87.75,87.41,87.49,41300.0,62.1318,62.1389,61.8981,61.9548,41300.0
2011-12-14 15:10:00,87.5,88.08,87.49,87.96,39600.0,61.9619,62.3726,61.9548,62.2876,39600.0
2011-12-14 15:15:00,87.96,87.98,87.71,87.87,47400.0,62.2876,62.3018,62.1106,62.2239,47400.0
2011-12-14 15:20:00,87.9,87.9,87.57,87.77,45400.0,62.2451,62.2451,62.0114,62.153,45400.0
2011-12-14 15:25:00,87.77,87.91,87.63,87.88,39600.0,62.153,62.2522,62.0539,62.2309,39600.0
2011-12-14 15:30:00,87.9,88.0,87.66,87.68,54900.0,62.2451,62.3159,62.0752,62.0893,54900.0
2011-12-14 15:35:00,87.68,87.77,87.51,87.59,48000.0,62.0893,62.153,61.9689,62.0256,48000.0
2011-12-14 15:40:00,87.64,87.74,87.45,87.56,48800.0,62.061,62.1318,61.9264,62.0043,48800.0
2011-12-14 15:45:00,87.55,87.87,87.45,87.84,65700.0,61.9973,62.2239,61.9264,62.2026,65700.0
2011-12-14 15:50:00,87.81,87.85,87.57,87.61,68900.0,62.1814,62.2097,62.0114,62.0397,68900.0
2011-12-14 15:55:00,87.62,87.64,87.44,87.53,82200.0,62.0468,62.061,61.9194,61.9831,82200.0
2011-12-15 09:30:00,88.88,88.98,88.3,88.34,72200.0,62.9391,63.0099,62.5284,62.5567,72200.0
2011-12-15 09:35:00,88.3,88.56,88.0,88.04,36200.0,62.5284,62.7125,62.3159,62.3442,36200.0
2011-12-15 09:40:00,88.0,88.07,87.8,87.81,28000.0,62.3159,62.3655,62.1743,62.1814,28000.0
2011-12-15 09:45:00,87.81,87.9,87.61,87.8,25000.0,62.1814,62.2451,62.0397,62.1743,25000.0
2011-12-15 09:50:00,87.74,87.96,87.58,87.63,24800.0,62.1318,62.2876,62.0185,62.0539,24800.0
2011-12-15 09:55:00,87.64,87.82,87.39,87.55,24500.0,62.061,62.1885,61.884,61.9973,24500.0
2011-12-15 10:00:00,87.59,87.93,87.19,87.21,39500.0,62.0256,62.2663,61.7423,61.7565,39500.0
2011-12-15 10:05:00,87.21,87.25,86.96,87.01,33900.0,61.7565,61.7848,61.5795,61.6149,33900.0
2011-12-15 10:10:00,87.01,87.08,86.85,87.02,16500.0,61.6149,61.6644,61.5016,61.6219,16500.0
2011-12-15 10:15:00,87.04,87.18,86.99,87.15,16300.0,61.6361,61.7352,61.6007,61.714,16300.0
2011-12-15 10:20:00,87.16,87.27,87.15,87.2,13600.0,61.7211,61.799,61.714,61.7494,13600.0
2011-12-15 10:25:00,87.18,87.18,86.96,87.01,16500.0,61.7352,61.7352,61.5795,61.6149,16500.0
2011-12-15 10:30:00,87.03,87.25,86.93,87.17,23800.0,61.629,61.7848,61.5582,61.7282,23800.0
2011-12-15 10:35:00,87.18,87.27,86.96,87.02,37300.0,61.7352,61.799,61.5795,61.6219,37300.0
2011-12-15 10:40:00,87.03,87.29,86.96,87.17,41200.0,61.629,61.8131,61.5795,61.7282,41200.0
2011-12-15 10:45:00,87.13,87.17,86.91,87.13,37800.0,61.6998,61.7282,61.5441,61.6998,37800.0
2011-12-15 10:50:00,87.12,87.15,86.88,87.02,59200.0,61.6928,61.714,61.5228,61.6219,59200.0
2011-12-15 10:55:00,87.05,87.05,86.75,87.02,18200.0,61.6432,61.6432,61.4308,61.6219,18200.0
2011-12-15 11:00:00,87.02,87.08,86.88,87.07,14100.0,61.6219,61.6644,61.5228,61.6574,14100.0
2011-12-15 11:05:00,87.07,87.13,86.8,86.8,12100.0,61.6574,61.6998,61.4662,61.4662,12100.0
2011-12-15 11:10:00,86.82,87.06,86.8,86.98,22600.0,61.4803,61.6503,61.4662,61.5936,22600.0
2011-12-15 11:15:00,86.96,87.06,86.82,86.86,19200.0,61.5795,61.6503,61.4803,61.5086,19200.0
2011-12-15 11:20:00,86.82,87.0,86.81,86.92,22100.0,61.4803,61.6078,61.4732,61.5511,22100.0
2011-12-15 11:25:00,86.96,87.39,86.82,87.33,27900.0,61.5795,61.884,61.4803,61.8415,27900.0
2011-12-15 11:30:00,87.35,87.48,87.25,87.25,10000.0,61.8556,61.9477,61.7848,61.7848,10000.0
2011-12-15 11:35:00,87.21,87.27,87.05,87.05,12200.0,61.7565,61.799,61.6432,61.6432,12200.0
2011-12-15 11:40:00,87.08,87.11,87.01,87.09,11100.0,61.6644,61.6857,61.6149,61.6715,11100.0
2011-12-15 11:45:00,87.04,87.2,86.92,86.93,19200.0,61.6361,61.7494,61.5511,61.5582,19200.0
2011-12-15 11:50:00,86.91,86.92,86.75,86.92,13200.0,61.5441,61.5511,61.4308,61.5511,13200.0
2011-12-15 11:55:00,86.88,87.02,86.83,87.0,9400.0,61.5228,61.6219,61.4874,61.6078,9400.0
2011-12-15 12:00:00,86.99,87.15,86.95,87.12,5400.0,61.6007,61.714,61.5724,61.6928,5400.0
2011-12-15 12:05:00,87.12,87.16,87.01,87.12,9800.0,61.6928,61.7211,61.6149,61.6928,9800.0
2011-12-15 12:10:00,87.06,87.09,86.9,87.0,9700.0,61.6503,61.6715,61.537,61.6078,9700.0
2011-12-15 12:15:00,87.02,87.25,86.96,87.12,11900.0,61.6219,61.7848,61.5795,61.6928,11900.0
2011-12-15 12:20:00,87.2,87.49,87.2,87.3,17300.0,61.7494,61.9548,61.7494,61.8202,17300.0
2011-12-15 12:25:00,87.34,87.43,87.28,87.35,7000.0,61.8485,61.9123,61.8061,61.8556,7000.0
2011-12-15 12:30:00,87.39,87.46,87.32,87.39,15600.0,61.884,61.9335,61.8344,61.884,15600.0
2011-12-15 12:35:00,87.39,87.44,87.24,87.39,19600.0,61.884,61.9194,61.7777,61.884,19600.0
2011-12-15 12:40:00,87.42,87.48,87.27,87.27,35000.0,61.9052,61.9477,61.799,61.799,35000.0
2011-12-15 12:45:00,87.29,87.42,87.26,87.35,31200.0,61.8131,61.9052,61.7919,61.8556,31200.0
2011-12-15 12:50:00,87.34,87.4,87.11,87.15,40000.0,61.8485,61.891,61.6857,61.714,40000.0
2011-12-15 12:55:00,87.19,87.25,87.13,87.13,5600.0,61.7423,61.7848,61.6998,61.6998,5600.0
2011-12-15 13:00:00,87.18,87.32,87.16,87.27,9900.0,61.7352,61.8344,61.7211,61.799,9900.0
2011-12-15 13:05:00,87.24,87.34,87.15,87.31,14400.0,61.7777,61.8485,61.714,61.8273,14400.0
2011-12-15 13:10:00,87.35,87.36,87.19,87.19,5600.0,61.8556,61.8627,61.7423,61.7423,5600.0
2011-12-15 13:15:00,87.18,87.37,87.18,87.28,10600.0,61.7352,61.8698,61.7352,61.8061,10600.0
2011-12-15 13:20:00,87.31,87.31,87.16,87.25,13900.0,61.8273,61.8273,61.7211,61.7848,13900.0
2011-12-15 13:25:00,87.27,87.35,87.17,87.21,12400.0,61.799,61.8556,61.7282,61.7565,12400.0
2011-12-15 13:30:00,87.22,87.29,86.91,86.91,15200.0,61.7636,61.8131,61.5441,61.5441,15200.0
2011-12-15 13:35:00,86.96,87.01,86.9,87.01,8400.0,61.5795,61.6149,61.537,61.6149,8400.0
2011-12-15 13:40:00,86.98,87.49,86.9,87.46,54800.0,61.5936,61.9548,61.537,61.9335,54800.0
2011-12-15 13:45:00,87.47,87.5,87.34,87.42,20500.0,61.9406,61.9619,61.8485,61.9052,20500.0
2011-12-15 13:50:00,87.45,87.49,87.32,87.36,8100.0,61.9264,61.9548,61.8344,61.8627,8100.0
2011-12-15 13:55:00,87.39,87.4,87.22,87.22,7200.0,61.884,61.891,61.7636,61.7636,7200.0
2011-12-15 14:00:00,87.25,87.38,87.21,87.35,10300.0,61.7848,61.8769,61.7565,61.8556,10300.0
2011-12-15 14:05:00,87.35,87.37,87.12,87.21,11800.0,61.8556,61.8698,61.6928,61.7565,11800.0
2011-12-15 14:10:00,87.23,87.45,87.23,87.24,8100.0,61.7707,61.9264,61.7707,61.7777,8100.0
2011-12-15 14:15:00,87.29,87.36,87.27,87.32,9600.0,61.8131,61.8627,61.799,61.8344,9600.0
2011-12-15 14:20:00,87.3,87.36,87.22,87.26,7700.0,61.8202,61.8627,61.7636,61.7919,7700.0
2011-12-15 14:25:00,87.21,87.29,87.02,87.06,23900.0,61.7565,61.8131,61.6219,61.6503,23900.0
2011-12-15 14:30:00,87.05,87.15,86.94,87.07,12000.0,61.6432,61.714,61.5653,61.6574,12000.0
2011-12-15 14:35:00,87.1,87.16,87.04,87.16,8400.0,61.6786,61.7211,61.6361,61.7211,8400.0
2011-12-15 14:40:00,87.14,87.15,86.99,87.06,9300.0,61.7069,61.714,61.6007,61.6503,9300.0
2011-12-15 14:45:00,87.05,87.1,86.8,86.86,16500.0,61.6432,61.6786,61.4662,61.5086,16500.0
2011-12-15 14:50:00,86.84,86.9,86.71,86.86,25600.0,61.4945,61.537,61.4024,61.5086,25600.0
2011-12-15 14:55:00,86.89,87.06,86.86,86.97,25300.0,61.5299,61.6503,61.5086,61.5865,25300.0
2011-12-15 15:00:00,86.93,87.19,86.92,87.15,16800.0,61.5582,61.7423,61.5511,61.714,16800.0
2011-12-15 15:05:00,87.19,87.3,87.15,87.27,21500.0,61.7423,61.8202,61.714,61.799,21500.0
2011-12-15 15:10:00,87.29,87.35,87.02,87.06,37700.0,61.8131,61.8556,61.6219,61.6503,37700.0
2011-12-15 15:15:00,87.04,87.27,87.01,87.27,25700.0,61.6361,61.799,61.6149,61.799,25700.0
2011-12-15 15:20:00,87.25,87.27,87.04,87.1,37200.0,61.7848,61.799,61.6361,61.6786,37200.0
2011-12-15 15:25:00,87.11,87.21,87.02,87.06,21700.0,61.6857,61.7565,61.6219,61.6503,21700.0
2011-12-15 15:30:00,87.07,87.23,87.01,87.16,28300.0,61.6574,61.7707,61.6149,61.7211,28300.0
2011-12-15 15:35:00,87.14,87.15,86.93,87.07,40800.0,61.7069,61.714,61.5582,61.6574,40800.0
2011-12-15 15:40:00,87.08,87.09,86.84,86.84,51000.0,61.6644,61.6715,61.4945,61.4945,51000.0
2011-12-15 15:45:00,86.83,86.87,86.69,86.85,46900.0,61.4874,61.5157,61.3883,61.5016,46900.0
2011-12-15 15:50:00,86.87,86.88,86.55,86.6,50400.0,61.5157,61.5228,61.2891,61.3245,50400.0
2011-12-15 15:55:00,86.62,86.82,86.61,86.78,76100.0,61.3387,61.4803,61.3316,61.452,76100.0
2011-12-16 09:30:00,87.81,88.87,87.7,88.66,275100.0,62.1814,62.932,62.1035,62.7833,275100.0
2011-12-16 09:35:00,88.66,89.18,88.5,89.17,104100.0,62.7833,63.1515,62.67,63.1444,104100.0
2011-12-16 09:40:00,89.17,89.58,88.8,88.84,55300.0,63.1444,63.4348,62.8824,62.9108,55300.0
2011-12-16 09:45:00,88.88,89.06,88.22,88.59,49100.0,62.9391,63.0665,62.4717,62.7337,49100.0
2011-12-16 09:50:00,88.57,89.0,88.3,89.0,39000.0,62.7196,63.0241,62.5284,63.0241,39000.0
2011-12-16 09:55:00,89.0,89.45,88.87,89.27,46500.0,63.0241,63.3427,62.932,63.2153,46500.0
2011-12-16 10:00:00,89.23,89.8,89.23,89.74,75700.0,63.1869,63.5906,63.1869,63.5481,75700.0
2011-12-16 10:05:00,89.79,90.02,89.59,89.72,99000.0,63.5835,63.7464,63.4419,63.5339,99000.0
2011-12-16 10:10:00,89.72,89.78,89.49,89.65,35000.0,63.5339,63.5764,63.371,63.4843,35000.0
2011-12-16 10:15:00,89.65,89.73,89.48,89.73,22900.0,63.4843,63.541,63.364,63.541,22900.0
2011-12-16 10:20:00,89.67,89.8,89.25,89.28,26900.0,63.4985,63.5906,63.2011,63.2223,26900.0
2011-12-16 10:25:00,89.29,89.46,89.18,89.18,31800.0,63.2294,63.3498,63.1515,63.1515,31800.0
2011-12-16 10:30:00,89.19,89.36,89.01,89.03,44800.0,63.1586,63.279,63.0311,63.0453,44800.0
2011-12-16 10:35:00,89.04,89.23,89.03,89.19,14600.0,63.0524,63.1869,63.0453,63.1586,14600.0
2011-12-16 10:40:00,89.19,89.22,89.11,89.18,10600.0,63.1586,63.1798,63.1019,63.1515,10600.0
2011-12-16 10:45:00,89.17,89.21,88.99,89.08,21300.0,63.1444,63.1728,63.017,63.0807,21300.0
2011-12-16 10:50:00,89.06,89.19,89.03,89.17,14200.0,63.0665,63.1586,63.0453,63.1444,14200.0
2011-12-16 10:55:00,89.17,89.18,88.87,88.97,16100.0,63.1444,63.1515,62.932,63.0028,16100.0
2011-12-16 11:00:00,89.0,89.17,88.68,88.74,21200.0,63.0241,63.1444,62.7975,62.8399,21200.0
2011-12-16 11:05:00,88.74,88.77,88.43,88.43,35900.0,62.8399,62.8612,62.6204,62.6204,35900.0
2011-12-16 11:10:00,88.48,88.71,88.44,88.64,17400.0,62.6558,62.8187,62.6275,62.7691,17400.0
2011-12-16 11:15:00,88.68,88.76,88.55,88.57,13800.0,62.7975,62.8541,62.7054,62.7196,13800.0
2011-12-16 11:20:00,88.58,88.64,88.51,88.57,15700.0,62.7266,62.7691,62.6771,62.7196,15700.0
2011-12-16 11:25:00,88.6,88.61,88.5,88.53,18800.0,62.7408,62.7479,62.67,62.6912,18800.0
2011-12-16 11:30:00,88.54,88.58,88.25,88.27,44300.0,62.6983,62.7266,62.493,62.5071,44300.0
2011-12-16 11:35:00,88.27,88.31,88.14,88.27,23400.0,62.5071,62.5354,62.4151,62.5071,23400.0
2011-12-16 11:40:00,88.31,88.41,88.15,88.17,19800.0,62.5354,62.6063,62.4221,62.4363,19800.0
2011-12-16 11:45:00,88.13,88.27,88.11,88.15,22600.0,62.408,62.5071,62.3938,62.4221,22600.0
2011-12-16 11:50:00,88.14,88.15,87.97,87.97,28600.0,62.4151,62.4221,62.2947,62.2947,28600.0
2011-12-16 11:55:00,87.97,88.01,87.49,87.61,26000.0,62.2947,62.323,61.9548,62.0397,26000.0
2011-12-16 12:00:00,87.52,87.7,87.25,87.65,53200.0,61.976,62.1035,61.7848,62.0681,53200.0
2011-12-16 12:05:00,87.67,87.83,87.62,87.81,38600.0,62.0822,62.1955,62.0468,62.1814,38600.0
2011-12-16 12:10:00,87.83,87.91,87.75,87.75,12300.0,62.1955,62.2522,62.1389,62.1389,12300.0
2011-12-16 12:15:00,87.75,87.83,87.62,87.76,34400.0,62.1389,62.1955,62.0468,62.146,34400.0
2011-12-16 12:20:00,87.77,87.78,87.53,87.56,15700.0,62.153,62.1601,61.9831,62.0043,15700.0
2011-12-16 12:25:00,87.54,87.58,87.25,87.31,28600.0,61.9902,62.0185,61.7848,61.8273,28600.0
2011-12-16 12:30:00,87.31,87.37,86.88,87.1,54300.0,61.8273,61.8698,61.5228,61.6786,54300.0
2011-12-16 12:35:00,87.09,87.31,87.0,87.29,29200.0,61.6715,61.8273,61.6078,61.8131,29200.0
2011-12-16 12:40:00,87.28,87.43,87.17,87.21,28400.0,61.8061,61.9123,61.7282,61.7565,28400.0
2011-12-16 12:45:00,87.18,87.29,87.0,87.27,32800.0,61.7352,61.8131,61.6078,61.799,32800.0
2011-12-16 12:50:00,87.29,87.43,87.08,87.42,23500.0,61.8131,61.9123,61.6644,61.9052,23500.0
2011-12-16 12:55:00,87.42,87.52,87.25,87.39,28300.0,61.9052,61.976,61.7848,61.884,28300.0
2011-12-16 13:00:00,87.38,87.67,87.34,87.5,41000.0,61.8769,62.0822,61.8485,61.9619,41000.0
2011-12-16 13:05:00,87.49,87.52,87.37,87.4,22000.0,61.9548,61.976,61.8698,61.891,22000.0
2011-12-16 13:10:00,87.43,87.61,87.41,87.56,16700.0,61.9123,62.0397,61.8981,62.0043,16700.0
2011-12-16 13:15:00,87.52,87.6,87.43,87.54,14000.0,61.976,62.0327,61.9123,61.9902,14000.0
2011-12-16 13:20:00,87.58,87.77,87.58,87.74,20200.0,62.0185,62.153,62.0185,62.1318,20200.0
2011-12-16 13:25:00,87.74,87.74,87.41,87.5,18900.0,62.1318,62.1318,61.8981,61.9619,18900.0
2011-12-16 13:30:00,87.51,87.55,87.43,87.47,14100.0,61.9689,61.9973,61.9123,61.9406,14100.0
2011-12-16 13:35:00,87.43,87.61,87.4,87.53,13200.0,61.9123,62.0397,61.891,61.9831,13200.0
2011-12-16 13:40:00,87.51,87.53,87.36,87.47,17000.0,61.9689,61.9831,61.8627,61.9406,17000.0
2011-12-16 13:45:00,87.44,87.78,87.44,87.75,23100.0,61.9194,62.1601,61.9194,62.1389,23100.0
2011-12-16 13:50:00,87.75,87.79,87.52,87.52,24100.0,62.1389,62.1672,61.976,61.976,24100.0
2011-12-16 13:55:00,87.58,87.71,87.28,87.35,41200.0,62.0185,62.1106,61.8061,61.8556,41200.0
2011-12-16 14:00:00,87.35,87.4,87.18,87.23,27100.0,61.8556,61.891,61.7352,61.7707,27100.0
2011-12-16 14:05:00,87.2,87.39,87.2,87.31,29700.0,61.7494,61.884,61.7494,61.8273,29700.0
2011-12-16 14:10:00,87.28,87.45,87.16,87.45,24800.0,61.8061,61.9264,61.7211,61.9264,24800.0
2011-12-16 14:15:00,87.44,87.46,87.11,87.17,28800.0,61.9194,61.9335,61.6857,61.7282,28800.0
2011-12-16 14:20:00,87.12,87.15,86.81,86.98,34800.0,61.6928,61.714,61.4732,61.5936,34800.0
2011-12-16 14:25:00,86.98,87.15,86.98,87.02,21700.0,61.5936,61.714,61.5936,61.6219,21700.0
2011-12-16 14:30:00,87.02,87.25,86.94,87.24,41400.0,61.6219,61.7848,61.5653,61.7777,41400.0
2011-12-16 14:35:00,87.24,87.31,87.15,87.23,24000.0,61.7777,61.8273,61.714,61.7707,24000.0
2011-12-16 14:40:00,87.23,87.24,87.0,87.09,33900.0,61.7707,61.7777,61.6078,61.6715,33900.0
2011-12-16 14:45:00,87.12,87.27,87.09,87.13,54300.0,61.6928,61.799,61.6715,61.6998,54300.0
2011-12-16 14:50:00,87.14,87.26,87.11,87.11,30800.0,61.7069,61.7919,61.6857,61.6857,30800.0
2011-12-16 14:55:00,87.11,87.17,87.03,87.07,27400.0,61.6857,61.7282,61.629,61.6574,27400.0
2011-12-16 15:00:00,87.1,87.25,87.1,87.21,36700.0,61.6786,61.7848,61.6786,61.7565,36700.0
2011-12-16 15:05:00,87.2,87.23,87.15,87.18,27600.0,61.7494,61.7707,61.714,61.7352,27600.0
2011-12-16 15:10:00,87.16,87.48,87.16,87.45,43900.0,61.7211,61.9477,61.7211,61.9264,43900.0
2011-12-16 15:15:00,87.48,87.58,87.38,87.38,36200.0,61.9477,62.0185,61.8769,61.8769,36200.0
2011-12-16 15:20:00,87.38,87.53,87.0,87.02,47600.0,61.8769,61.9831,61.6078,61.6219,47600.0
2011-12-16 15:25:00,87.0,87.18,86.97,87.04,45700.0,61.6078,61.7352,61.5865,61.6361,45700.0
2011-12-16 15:30:00,87.0,87.23,86.98,87.1,55300.0,61.6078,61.7707,61.5936,61.6786,55300.0
2011-12-16 15:35:00,87.11,87.18,86.97,87.0,39500.0,61.6857,61.7352,61.5865,61.6078,39500.0
2011-12-16 15:40:00,87.0,87.22,86.91,86.99,52000.0,61.6078,61.7636,61.5441,61.6007,52000.0
2011-12-16 15:45:00,86.99,87.23,86.99,87.21,72600.0,61.6007,61.7707,61.6007,61.7565,72600.0
2011-12-16 15:50:00,87.22,87.33,87.17,87.32,81600.0,61.7636,61.8415,61.7282,61.8344,81600.0
2011-12-16 15:55:00,87.32,87.49,87.27,87.28,133000.0,61.8344,61.9548,61.799,61.8061,133000.0
2011-12-19 09:30:00,87.64,88.17,87.5,88.06,35100.0,62.061,62.4363,61.9619,62.3584,35100.0
2011-12-19 09:35:00,88.06,88.06,87.5,87.74,43800.0,62.3584,62.3584,61.9619,62.1318,43800.0
2011-12-19 09:40:00,87.69,88.18,87.69,88.1,34600.0,62.0964,62.4434,62.0964,62.3867,34600.0
2011-12-19 09:45:00,88.13,88.15,88.0,88.04,33500.0,62.408,62.4221,62.3159,62.3442,33500.0
2011-12-19 09:50:00,88.07,88.1,87.46,87.54,46300.0,62.3655,62.3867,61.9335,61.9902,46300.0
2011-12-19 09:55:00,87.54,87.95,87.49,87.92,34600.0,61.9902,62.2805,61.9548,62.2593,34600.0
2011-12-19 10:00:00,87.97,87.97,87.4,87.47,22800.0,62.2947,62.2947,61.891,61.9406,22800.0
2011-12-19 10:05:00,87.48,87.83,87.48,87.62,14100.0,61.9477,62.1955,61.9477,62.0468,14100.0
2011-12-19 10:10:00,87.56,87.69,87.43,87.68,17500.0,62.0043,62.0964,61.9123,62.0893,17500.0
2011-12-19 10:15:00,87.71,87.75,87.45,87.52,27100.0,62.1106,62.1389,61.9264,61.976,27100.0
2011-12-19 10:20:00,87.53,87.6,87.31,87.38,32200.0,61.9831,62.0327,61.8273,61.8769,32200.0
2011-12-19 10:25:00,87.38,87.57,87.37,87.52,25000.0,61.8769,62.0114,61.8698,61.976,25000.0
2011-12-19 10:30:00,87.54,88.1,87.5,87.99,54100.0,61.9902,62.3867,61.9619,62.3088,54100.0
2011-12-19 10:35:00,88.01,88.11,87.8,87.82,24100.0,62.323,62.3938,62.1743,62.1885,24100.0
2011-12-19 10:40:00,87.78,87.93,87.66,87.75,35500.0,62.1601,62.2663,62.0752,62.1389,35500.0
2011-12-19 10:45:00,87.74,87.91,87.56,87.62,106000.0,62.1318,62.2522,62.0043,62.0468,106000.0
2011-12-19 10:50:00,87.62,87.71,87.35,87.36,49300.0,62.0468,62.1106,61.8556,61.8627,49300.0
2011-12-19 10:55:00,87.39,87.4,87.21,87.3,10800.0,61.884,61.891,61.7565,61.8202,10800.0
2011-12-19 11:00:00,87.24,87.27,86.91,87.04,14000.0,61.7777,61.799,61.5441,61.6361,14000.0
2011-12-19 11:05:00,87.03,87.03,86.61,86.79,13300.0,61.629,61.629,61.3316,61.4591,13300.0
2011-12-19 11:10:00,86.81,86.96,86.69,86.86,10400.0,61.4732,61.5795,61.3883,61.5086,10400.0
2011-12-19 11:15:00,86.9,86.97,86.73,86.84,14100.0,61.537,61.5865,61.4166,61.4945,14100.0
2011-12-19 11:20:00,86.82,86.95,86.75,86.95,23300.0,61.4803,61.5724,61.4308,61.5724,23300.0
2011-12-19 11:25:00,86.94,87.23,86.93,87.23,27700.0,61.5653,61.7707,61.5582,61.7707,27700.0
2011-12-19 11:30:00,87.27,87.27,87.0,87.16,20300.0,61.799,61.799,61.6078,61.7211,20300.0
2011-12-19 11:35:00,87.18,87.39,86.98,87.03,23900.0,61.7352,61.884,61.5936,61.629,23900.0
2011-12-19 11:40:00,86.96,87.01,86.52,86.58,12100.0,61.5795,61.6149,61.2679,61.3104,12100.0
2011-12-19 11:45:00,86.68,86.72,86.53,86.67,20100.0,61.3812,61.4095,61.275,61.3741,20100.0
2011-12-19 11:50:00,86.67,86.84,86.63,86.82,6300.0,61.3741,61.4945,61.3458,61.4803,6300.0
2011-12-19 11:55:00,86.72,86.9,86.69,86.73,9100.0,61.4095,61.537,61.3883,61.4166,9100.0
2011-12-19 12:00:00,86.63,87.07,86.61,86.95,8200.0,61.3458,61.6574,61.3316,61.5724,8200.0
2011-12-19 12:05:00,86.94,87.03,86.89,87.0,7500.0,61.5653,61.629,61.5299,61.6078,7500.0
2011-12-19 12:10:00,86.98,87.05,86.85,86.91,16300.0,61.5936,61.6432,61.5016,61.5441,16300.0
2011-12-19 12:15:00,86.83,86.86,86.66,86.78,5700.0,61.4874,61.5086,61.367,61.452,5700.0
2011-12-19 12:20:00,86.78,86.84,86.75,86.81,5100.0,61.452,61.4945,61.4308,61.4732,5100.0
2011-12-19 12:25:00,86.79,86.93,86.74,86.91,5200.0,61.4591,61.5582,61.4237,61.5441,5200.0
2011-12-19 12:30:00,86.83,86.84,86.7,86.71,9500.0,61.4874,61.4945,61.3953,61.4024,9500.0
2011-12-19 12:35:00,86.69,86.74,86.61,86.63,11400.0,61.3883,61.4237,61.3316,61.3458,11400.0
2011-12-19 12:40:00,86.61,86.73,86.54,86.61,4700.0,61.3316,61.4166,61.282,61.3316,4700.0
2011-12-19 12:45:00,86.61,86.7,86.61,86.68,5900.0,61.3316,61.3953,61.3316,61.3812,5900.0
2011-12-19 12:50:00,86.66,86.71,86.61,86.69,8600.0,61.367,61.4024,61.3316,61.3883,8600.0
2011-12-19 12:55:00,86.68,86.78,86.63,86.72,4200.0,61.3812,61.452,61.3458,61.4095,4200.0
2011-12-19 13:00:00,86.74,86.82,86.69,86.72,5100.0,61.4237,61.4803,61.3883,61.4095,5100.0
2011-12-19 13:05:00,86.68,86.85,86.67,86.8,17300.0,61.3812,61.5016,61.3741,61.4662,17300.0
2011-12-19 13:10:00,86.83,86.84,86.74,86.74,13800.0,61.4874,61.4945,61.4237,61.4237,13800.0
2011-12-19 13:15:00,86.73,86.76,86.59,86.59,13000.0,61.4166,61.4378,61.3174,61.3174,13000.0
2011-12-19 13:20:00,86.59,86.81,86.59,86.81,12300.0,61.3174,61.4732,61.3174,61.4732,12300.0
2011-12-19 13:25:00,86.78,86.8,86.7,86.8,9300.0,61.452,61.4662,61.3953,61.4662,9300.0
2011-12-19 13:30:00,86.81,86.86,86.7,86.74,19800.0,61.4732,61.5086,61.3953,61.4237,19800.0
2011-12-19 13:35:00,86.71,86.81,86.66,86.75,19600.0,61.4024,61.4732,61.367,61.4308,19600.0
2011-12-19 13:40:00,86.75,86.77,86.66,86.71,14600.0,61.4308,61.4449,61.367,61.4024,14600.0
2011-12-19 13:45:00,86.73,86.82,86.64,86.75,12200.0,61.4166,61.4803,61.3529,61.4308,12200.0
2011-12-19 13:50:00,86.76,87.22,86.75,87.15,25500.0,61.4378,61.7636,61.4308,61.714,25500.0
2011-12-19 13:55:00,87.17,87.19,87.1,87.18,14300.0,61.7282,61.7423,61.6786,61.7352,14300.0
2011-12-19 14:00:00,87.17,87.28,87.13,87.24,31800.0,61.7282,61.8061,61.6998,61.7777,31800.0
2011-12-19 14:05:00,87.19,87.29,87.15,87.29,15400.0,61.7423,61.8131,61.714,61.8131,15400.0
2011-12-19 14:10:00,87.25,87.25,87.11,87.21,10000.0,61.7848,61.7848,61.6857,61.7565,10000.0
2011-12-19 14:15:00,87.19,87.26,87.09,87.11,30900.0,61.7423,61.7919,61.6715,61.6857,30900.0
2011-12-19 14:20:00,87.1,87.14,86.88,86.94,11400.0,61.6786,61.7069,61.5228,61.5653,11400.0
2011-12-19 14:25:00,86.95,87.06,86.95,86.99,13400.0,61.5724,61.6503,61.5724,61.6007,13400.0
2011-12-19 14:30:00,86.95,87.04,86.91,86.92,9400.0,61.5724,61.6361,61.5441,61.5511,9400.0
2011-12-19 14:35:00,86.92,87.01,86.82,86.98,8800.0,61.5511,61.6149,61.4803,61.5936,8800.0
2011-12-19 14:40:00,86.97,87.13,86.96,87.05,15600.0,61.5865,61.6998,61.5795,61.6432,15600.0
2011-12-19 14:45:00,87.02,87.02,86.76,86.78,16700.0,61.6219,61.6219,61.4378,61.452,16700.0
2011-12-19 14:50:00,86.78,86.87,86.78,86.85,16700.0,61.452,61.5157,61.452,61.5016,16700.0
2011-12-19 14:55:00,86.84,87.06,86.78,87.0,9800.0,61.4945,61.6503,61.452,61.6078,9800.0
2011-12-19 15:00:00,86.98,86.99,86.4,86.4,19600.0,61.5936,61.6007,61.1829,61.1829,19600.0
2011-12-19 15:05:00,86.35,86.59,86.16,86.25,53900.0,61.1475,61.3174,61.013,61.0767,53900.0
2011-12-19 15:10:00,86.23,86.31,86.06,86.11,17100.0,61.0625,61.1192,60.9421,60.9775,17100.0
2011-12-19 15:15:00,86.12,86.25,86.06,86.22,36500.0,60.9846,61.0767,60.9421,61.0554,36500.0
2011-12-19 15:20:00,86.21,86.22,86.07,86.12,24500.0,61.0484,61.0554,60.9492,60.9846,24500.0
2011-12-19 15:25:00,86.1,86.22,85.81,85.9,51000.0,60.9705,61.0554,60.7651,60.8288,51000.0
2011-12-19 15:30:00,85.93,86.02,85.85,85.88,24900.0,60.8501,60.9138,60.7934,60.8147,24900.0
2011-12-19 15:35:00,85.86,85.97,85.77,85.84,39900.0,60.8005,60.8784,60.7368,60.7863,39900.0
2011-12-19 15:40:00,85.81,85.89,85.6,85.75,45000.0,60.7651,60.8218,60.6164,60.7226,45000.0
2011-12-19 15:45:00,85.72,85.8,85.6,85.65,36900.0,60.7014,60.758,60.6164,60.6518,36900.0
2011-12-19 15:50:00,85.62,85.78,85.51,85.77,64000.0,60.6306,60.7439,60.5527,60.7368,64000.0
2011-12-19 15:55:00,85.78,85.96,85.7,85.82,69500.0,60.7439,60.8713,60.6872,60.7722,69500.0
2011-12-20 09:30:00,87.82,87.95,87.6,87.74,63800.0,62.1885,62.2805,62.0327,62.1318,63800.0
2011-12-20 09:35:00,87.7,88.4,87.66,88.19,97500.0,62.1035,62.5992,62.0752,62.4505,97500.0
2011-12-20 09:40:00,88.27,89.17,88.17,89.07,74500.0,62.5071,63.1444,62.4363,63.0736,74500.0
2011-12-20 09:45:00,88.93,89.02,88.45,88.68,55700.0,62.9745,63.0382,62.6346,62.7975,55700.0
2011-12-20 09:50:00,88.69,88.85,88.59,88.66,39600.0,62.8045,62.9178,62.7337,62.7833,39600.0
2011-12-20 09:55:00,88.7,88.95,88.62,88.95,51200.0,62.8116,62.9886,62.755,62.9886,51200.0
2011-12-20 10:00:00,88.94,88.97,88.8,88.8,25900.0,62.9816,63.0028,62.8824,62.8824,25900.0
2011-12-20 10:05:00,88.84,88.96,88.78,88.81,43900.0,62.9108,62.9957,62.8683,62.8895,43900.0
2011-12-20 10:10:00,88.81,88.81,88.41,88.7,104400.0,62.8895,62.8895,62.6063,62.8116,104400.0
2011-12-20 10:15:00,88.72,88.82,88.67,88.74,43400.0,62.8258,62.8966,62.7904,62.8399,43400.0
2011-12-20 10:20:00,88.73,88.87,88.71,88.87,33100.0,62.8329,62.932,62.8187,62.932,33100.0
2011-12-20 10:25:00,88.88,89.81,88.81,89.58,54700.0,62.9391,63.5976,62.8895,63.4348,54700.0
2011-12-20 10:30:00,89.64,89.75,89.45,89.5,37400.0,63.4773,63.5552,63.3427,63.3781,37400.0
2011-12-20 10:35:00,89.5,89.52,89.32,89.5,31100.0,63.3781,63.3923,63.2507,63.3781,31100.0
2011-12-20 10:40:00,89.51,89.55,89.28,89.52,41400.0,63.3852,63.4135,63.2223,63.3923,41400.0
2011-12-20 10:45:00,89.54,89.75,89.44,89.54,86400.0,63.4064,63.5552,63.3356,63.4064,86400.0
2011-12-20 10:50:00,89.5,89.54,89.43,89.47,12000.0,63.3781,63.4064,63.3286,63.3569,12000.0
2011-12-20 10:55:00,89.47,89.65,89.44,89.56,16000.0,63.3569,63.4843,63.3356,63.4206,16000.0
2011-12-20 11:00:00,89.59,89.7,89.54,89.66,15400.0,63.4419,63.5197,63.4064,63.4914,15400.0
2011-12-20 11:05:00,89.67,89.95,89.67,89.78,13500.0,63.4985,63.6968,63.4985,63.5764,13500.0
2011-12-20 11:10:00,89.78,89.93,89.77,89.85,22600.0,63.5764,63.6826,63.5693,63.626,22600.0
2011-12-20 11:15:00,89.87,89.96,89.84,89.9,28500.0,63.6401,63.7039,63.6189,63.6614,28500.0
2011-12-20 11:20:00,89.9,89.94,89.69,89.93,24900.0,63.6614,63.6897,63.5127,63.6826,24900.0
2011-12-20 11:25:00,89.92,89.97,89.69,89.8,18100.0,63.6755,63.7109,63.5127,63.5906,18100.0
2011-12-20 11:30:00,89.84,89.89,89.71,89.71,8600.0,63.6189,63.6543,63.5268,63.5268,8600.0
2011-12-20 11:35:00,89.71,89.74,89.55,89.58,19600.0,63.5268,63.5481,63.4135,63.4348,19600.0
2011-12-20 11:40:00,89.56,89.68,89.3,89.67,51100.0,63.4206,63.5056,63.2365,63.4985,51100.0
2011-12-20 11:45:00,89.66,89.77,89.5,89.71,40500.0,63.4914,63.5693,63.3781,63.5268,40500.0
2011-12-20 11:50:00,89.71,89.8,89.49,89.59,26800.0,63.5268,63.5906,63.371,63.4419,26800.0
2011-12-20 11:55:00,89.59,89.64,89.51,89.51,7600.0,63.4419,63.4773,63.3852,63.3852,7600.0
2011-12-20 12:00:00,89.56,89.56,89.27,89.39,25600.0,63.4206,63.4206,63.2153,63.3002,25600.0
2011-12-20 12:05:00,89.38,89.42,89.29,89.39,10400.0,63.2931,63.3215,63.2294,63.3002,10400.0
2011-12-20 12:10:00,89.38,89.41,89.28,89.34,19500.0,63.2931,63.3144,63.2223,63.2648,19500.0
2011-12-20 12:15:00,89.34,89.51,89.29,89.39,18400.0,63.2648,63.3852,63.2294,63.3002,18400.0
2011-12-20 12:20:00,89.38,89.48,89.34,89.44,6300.0,63.2931,63.364,63.2648,63.3356,6300.0
2011-12-20 12:25:00,89.48,89.5,89.34,89.34,4200.0,63.364,63.3781,63.2648,63.2648,4200.0
2011-12-20 12:30:00,89.34,89.5,89.32,89.49,5000.0,63.2648,63.3781,63.2507,63.371,5000.0
2011-12-20 12:35:00,89.48,89.48,89.32,89.36,12700.0,63.364,63.364,63.2507,63.279,12700.0
2011-12-20 12:40:00,89.35,89.46,89.34,89.35,7000.0,63.2719,63.3498,63.2648,63.2719,7000.0
2011-12-20 12:45:00,89.39,89.42,89.35,89.38,10900.0,63.3002,63.3215,63.2719,63.2931,10900.0
2011-12-20 12:50:00,89.33,89.6,89.33,89.5,12000.0,63.2577,63.4489,63.2577,63.3781,12000.0
2011-12-20 12:55:00,89.5,89.5,89.34,89.37,13000.0,63.3781,63.3781,63.2648,63.2861,13000.0
2011-12-20 13:00:00,89.45,89.6,89.41,89.52,20600.0,63.3427,63.4489,63.3144,63.3923,20600.0
2011-12-20 13:05:00,89.51,89.62,89.41,89.59,10800.0,63.3852,63.4631,63.3144,63.4419,10800.0
2011-12-20 13:10:00,89.59,89.69,89.49,89.49,4800.0,63.4419,63.5127,63.371,63.371,4800.0
2011-12-20 13:15:00,89.52,89.52,89.43,89.46,10200.0,63.3923,63.3923,63.3286,63.3498,10200.0
2011-12-20 13:20:00,89.45,89.52,89.39,89.41,6700.0,63.3427,63.3923,63.3002,63.3144,6700.0
2011-12-20 13:25:00,89.39,89.48,89.33,89.39,9700.0,63.3002,63.364,63.2577,63.3002,9700.0
2011-12-20 13:30:00,89.38,89.42,89.29,89.35,11200.0,63.2931,63.3215,63.2294,63.2719,11200.0
2011-12-20 13:35:00,89.31,89.35,89.18,89.18,23300.0,63.2436,63.2719,63.1515,63.1515,23300.0
2011-12-20 13:40:00,89.18,89.21,89.12,89.16,20700.0,63.1515,63.1728,63.109,63.1374,20700.0
2011-12-20 13:45:00,89.16,89.17,89.05,89.08,11000.0,63.1374,63.1444,63.0595,63.0807,11000.0
2011-12-20 13:50:00,89.05,89.15,89.04,89.08,17000.0,63.0595,63.1303,63.0524,63.0807,17000.0
2011-12-20 13:55:00,89.12,89.24,89.08,89.21,16800.0,63.109,63.194,63.0807,63.1728,16800.0
2011-12-20 14:00:00,89.22,89.29,88.97,89.01,20000.0,63.1798,63.2294,63.0028,63.0311,20000.0
2011-12-20 14:05:00,89.01,89.09,88.83,89.01,48200.0,63.0311,63.0878,62.9037,63.0311,48200.0
2011-12-20 14:10:00,89.01,89.05,88.91,88.97,14500.0,63.0311,63.0595,62.9603,63.0028,14500.0
2011-12-20 14:15:00,88.94,89.03,88.91,88.98,11400.0,62.9816,63.0453,62.9603,63.0099,11400.0
2011-12-20 14:20:00,88.98,89.03,88.93,89.01,29900.0,63.0099,63.0453,62.9745,63.0311,29900.0
2011-12-20 14:25:00,89.0,89.1,88.98,89.0,14300.0,63.0241,63.0949,63.0099,63.0241,14300.0
2011-12-20 14:30:00,89.03,89.09,89.0,89.08,18600.0,63.0453,63.0878,63.0241,63.0807,18600.0
2011-12-20 14:35:00,89.06,89.07,88.95,89.04,19100.0,63.0665,63.0736,62.9886,63.0524,19100.0
2011-12-20 14:40:00,89.04,89.22,89.03,89.14,31900.0,63.0524,63.1798,63.0453,63.1232,31900.0
2011-12-20 14:45:00,89.18,89.34,89.11,89.34,77400.0,63.1515,63.2648,63.1019,63.2648,77400.0
2011-12-20 14:50:00,89.38,89.45,89.32,89.37,19100.0,63.2931,63.3427,63.2507,63.2861,19100.0
2011-12-20 14:55:00,89.37,89.48,89.35,89.39,18300.0,63.2861,63.364,63.2719,63.3002,18300.0
2011-12-20 15:00:00,89.41,89.41,89.31,89.34,35600.0,63.3144,63.3144,63.2436,63.2648,35600.0
2011-12-20 15:05:00,89.35,89.63,89.32,89.58,50400.0,63.2719,63.4702,63.2507,63.4348,50400.0
2011-12-20 15:10:00,89.58,89.58,89.5,89.54,23100.0,63.4348,63.4348,63.3781,63.4064,23100.0
2011-12-20 15:15:00,89.53,89.81,89.5,89.8,65300.0,63.3994,63.5976,63.3781,63.5906,65300.0
2011-12-20 15:20:00,89.8,89.86,89.71,89.86,73000.0,63.5906,63.6331,63.5268,63.6331,73000.0
2011-12-20 15:25:00,89.86,90.1,89.85,90.09,116900.0,63.6331,63.803,63.626,63.7959,116900.0
2011-12-20 15:30:00,90.09,90.11,89.93,89.98,84300.0,63.7959,63.8101,63.6826,63.718,84300.0
2011-12-20 15:35:00,89.97,90.08,89.82,90.05,64400.0,63.7109,63.7888,63.6047,63.7676,64400.0
2011-12-20 15:40:00,90.02,90.18,89.86,90.08,72800.0,63.7464,63.8597,63.6331,63.7888,72800.0
2011-12-20 15:45:00,90.08,90.18,89.97,89.97,73800.0,63.7888,63.8597,63.7109,63.7109,73800.0
2011-12-20 15:50:00,89.97,90.03,89.92,89.97,40600.0,63.7109,63.7534,63.6755,63.7109,40600.0
2011-12-20 15:55:00,89.95,90.12,89.93,90.0,90800.0,63.6968,63.8172,63.6826,63.7322,90800.0
2011-12-21 09:30:00,89.37,89.49,87.71,87.76,129200.0,63.2861,63.371,62.1106,62.146,129200.0
2011-12-21 09:35:00,87.89,88.34,87.72,88.32,32700.0,62.238,62.5567,62.1176,62.5425,32700.0
2011-12-21 09:40:00,88.33,88.34,88.0,88.1,42900.0,62.5496,62.5567,62.3159,62.3867,42900.0
2011-12-21 09:45:00,88.06,88.44,88.04,88.04,19700.0,62.3584,62.6275,62.3442,62.3442,19700.0
2011-12-21 09:50:00,88.09,88.16,87.79,87.79,25900.0,62.3797,62.4292,62.1672,62.1672,25900.0
2011-12-21 09:55:00,87.84,87.86,87.45,87.45,45600.0,62.2026,62.2168,61.9264,61.9264,45600.0
2011-12-21 10:00:00,87.45,87.53,86.9,87.47,86000.0,61.9264,61.9831,61.537,61.9406,86000.0
2011-12-21 10:05:00,87.49,87.61,87.31,87.47,35500.0,61.9548,62.0397,61.8273,61.9406,35500.0
2011-12-21 10:10:00,87.48,88.03,87.47,87.89,51800.0,61.9477,62.3372,61.9406,62.238,51800.0
2011-12-21 10:15:00,87.85,88.33,87.8,88.0,100800.0,62.2097,62.5496,62.1743,62.3159,100800.0
2011-12-21 10:20:00,88.02,88.46,87.94,88.38,65700.0,62.3301,62.6417,62.2734,62.585,65700.0
2011-12-21 10:25:00,88.38,88.4,88.06,88.2,27600.0,62.585,62.5992,62.3584,62.4575,27600.0
2011-12-21 10:30:00,88.19,88.62,88.19,88.41,24500.0,62.4505,62.755,62.4505,62.6063,24500.0
2011-12-21 10:35:00,88.46,88.46,88.01,88.04,18000.0,62.6417,62.6417,62.323,62.3442,18000.0
2011-12-21 10:40:00,88.03,88.12,87.53,87.53,39000.0,62.3372,62.4009,61.9831,61.9831,39000.0
2011-12-21 10:45:00,87.54,87.66,87.49,87.56,35100.0,61.9902,62.0752,61.9548,62.0043,35100.0
2011-12-21 10:50:00,87.55,87.57,87.26,87.47,33400.0,61.9973,62.0114,61.7919,61.9406,33400.0
2011-12-21 10:55:00,87.47,87.47,87.15,87.22,21200.0,61.9406,61.9406,61.714,61.7636,21200.0
2011-12-21 11:00:00,87.24,87.36,87.16,87.17,30400.0,61.7777,61.8627,61.7211,61.7282,30400.0
2011-12-21 11:05:00,87.17,87.28,86.87,86.93,130700.0,61.7282,61.8061,61.5157,61.5582,130700.0
2011-12-21 11:10:00,86.96,86.97,86.85,86.93,17900.0,61.5795,61.5865,61.5016,61.5582,17900.0
2011-12-21 11:15:00,86.86,86.9,86.68,86.79,26600.0,61.5086,61.537,61.3812,61.4591,26600.0
2011-12-21 11:20:00,86.76,86.79,86.57,86.6,34400.0,61.4378,61.4591,61.3033,61.3245,34400.0
2011-12-21 11:25:00,86.6,86.66,86.38,86.58,51800.0,61.3245,61.367,61.1687,61.3104,51800.0
2011-12-21 11:30:00,86.59,87.0,86.51,86.95,33300.0,61.3174,61.6078,61.2608,61.5724,33300.0
2011-12-21 11:35:00,86.96,87.0,86.89,86.92,23900.0,61.5795,61.6078,61.5299,61.5511,23900.0
2011-12-21 11:40:00,86.94,87.0,86.79,86.98,25100.0,61.5653,61.6078,61.4591,61.5936,25100.0
2011-12-21 11:45:00,86.98,87.01,86.93,86.99,27000.0,61.5936,61.6149,61.5582,61.6007,27000.0
2011-12-21 11:50:00,86.98,87.0,86.83,86.89,9700.0,61.5936,61.6078,61.4874,61.5299,9700.0
2011-12-21 11:55:00,86.89,86.99,86.75,86.98,21200.0,61.5299,61.6007,61.4308,61.5936,21200.0
2011-12-21 12:00:00,86.98,87.22,86.93,87.04,14200.0,61.5936,61.7636,61.5582,61.6361,14200.0
2011-12-21 12:05:00,87.06,87.08,86.6,86.7,28200.0,61.6503,61.6644,61.3245,61.3953,28200.0
2011-12-21 12:10:00,86.69,86.71,86.55,86.55,15400.0,61.3883,61.4024,61.2891,61.2891,15400.0
2011-12-21 12:15:00,86.54,86.68,86.5,86.65,14500.0,61.282,61.3812,61.2537,61.3599,14500.0
2011-12-21 12:20:00,86.63,86.63,86.4,86.44,16700.0,61.3458,61.3458,61.1829,61.2112,16700.0
2011-12-21 12:25:00,86.41,86.44,86.13,86.27,36000.0,61.19,61.2112,60.9917,61.0908,36000.0
2011-12-21 12:30:00,86.31,86.45,86.28,86.33,23300.0,61.1192,61.2183,61.0979,61.1333,23300.0
2011-12-21 12:35:00,86.33,86.57,86.25,86.56,59200.0,61.1333,61.3033,61.0767,61.2962,59200.0
2011-12-21 12:40:00,86.54,86.66,86.5,86.63,48800.0,61.282,61.367,61.2537,61.3458,48800.0
2011-12-21 12:45:00,86.63,87.01,86.63,86.99,55700.0,61.3458,61.6149,61.3458,61.6007,55700.0
2011-12-21 12:50:00,87.0,87.02,86.91,87.01,45000.0,61.6078,61.6219,61.5441,61.6149,45000.0
2011-12-21 12:55:00,87.02,87.28,86.98,87.19,36700.0,61.6219,61.8061,61.5936,61.7423,36700.0
2011-12-21 13:00:00,87.19,87.41,87.11,87.38,93100.0,61.7423,61.8981,61.6857,61.8769,93100.0
2011-12-21 13:05:00,87.39,87.42,87.04,87.06,44800.0,61.884,61.9052,61.6361,61.6503,44800.0
2011-12-21 13:10:00,86.99,87.01,86.82,86.84,18900.0,61.6007,61.6149,61.4803,61.4945,18900.0
2011-12-21 13:15:00,86.88,86.89,86.65,86.88,25400.0,61.5228,61.5299,61.3599,61.5228,25400.0
2011-12-21 13:20:00,86.82,86.97,86.8,86.84,23700.0,61.4803,61.5865,61.4662,61.4945,23700.0
2011-12-21 13:25:00,86.87,87.01,86.63,86.7,20700.0,61.5157,61.6149,61.3458,61.3953,20700.0
2011-12-21 13:30:00,86.71,86.74,86.61,86.66,19200.0,61.4024,61.4237,61.3316,61.367,19200.0
2011-12-21 13:35:00,86.69,87.02,86.69,87.01,19300.0,61.3883,61.6219,61.3883,61.6149,19300.0
2011-12-21 13:40:00,87.01,87.01,86.6,86.67,20600.0,61.6149,61.6149,61.3245,61.3741,20600.0
2011-12-21 13:45:00,86.64,86.8,86.63,86.8,17500.0,61.3529,61.4662,61.3458,61.4662,17500.0
2011-12-21 13:50:00,86.79,87.26,86.76,87.16,29700.0,61.4591,61.7919,61.4378,61.7211,29700.0
2011-12-21 13:55:00,87.15,87.2,87.05,87.16,18600.0,61.714,61.7494,61.6432,61.7211,18600.0
2011-12-21 14:00:00,87.18,87.3,87.09,87.28,34400.0,61.7352,61.8202,61.6715,61.8061,34400.0
2011-12-21 14:05:00,87.28,87.28,87.08,87.11,13900.0,61.8061,61.8061,61.6644,61.6857,13900.0
2011-12-21 14:10:00,87.11,87.15,87.01,87.01,10500.0,61.6857,61.714,61.6149,61.6149,10500.0
2011-12-21 14:15:00,87.07,87.11,87.0,87.1,17500.0,61.6574,61.6857,61.6078,61.6786,17500.0
2011-12-21 14:20:00,87.1,87.1,86.91,86.96,18100.0,61.6786,61.6786,61.5441,61.5795,18100.0
2011-12-21 14:25:00,86.98,87.06,86.93,86.93,23800.0,61.5936,61.6503,61.5582,61.5582,23800.0
2011-12-21 14:30:00,86.97,87.05,86.67,86.72,25900.0,61.5865,61.6432,61.3741,61.4095,25900.0
2011-12-21 14:35:00,86.75,86.92,86.75,86.83,47100.0,61.4308,61.5511,61.4308,61.4874,47100.0
2011-12-21 14:40:00,86.82,86.96,86.73,86.74,48800.0,61.4803,61.5795,61.4166,61.4237,48800.0
2011-12-21 14:45:00,86.76,87.03,86.76,86.89,58900.0,61.4378,61.629,61.4378,61.5299,58900.0
2011-12-21 14:50:00,86.89,86.97,86.87,86.93,37300.0,61.5299,61.5865,61.5157,61.5582,37300.0
2011-12-21 14:55:00,86.95,87.02,86.9,86.97,31600.0,61.5724,61.6219,61.537,61.5865,31600.0
2011-12-21 15:00:00,86.95,87.02,86.83,87.01,42700.0,61.5724,61.6219,61.4874,61.6149,42700.0
2011-12-21 15:05:00,87.02,87.23,87.0,87.23,63700.0,61.6219,61.7707,61.6078,61.7707,63700.0
2011-12-21 15:10:00,87.24,87.51,87.2,87.45,62700.0,61.7777,61.9689,61.7494,61.9264,62700.0
2011-12-21 15:15:00,87.43,87.91,87.38,87.91,102600.0,61.9123,62.2522,61.8769,62.2522,102600.0
2011-12-21 15:20:00,87.89,88.07,87.78,87.79,138800.0,62.238,62.3655,62.1601,62.1672,138800.0
2011-12-21 15:25:00,87.79,88.04,87.75,88.01,80500.0,62.1672,62.3442,62.1389,62.323,80500.0
2011-12-21 15:30:00,88.03,88.35,88.01,88.2,81300.0,62.3372,62.5638,62.323,62.4575,81300.0
2011-12-21 15:35:00,88.21,88.4,88.13,88.18,57300.0,62.4646,62.5992,62.408,62.4434,57300.0
2011-12-21 15:40:00,88.2,88.27,88.02,88.11,57100.0,62.4575,62.5071,62.3301,62.3938,57100.0
2011-12-21 15:45:00,88.14,88.22,87.65,87.69,93700.0,62.4151,62.4717,62.0681,62.0964,93700.0
2011-12-21 15:50:00,87.69,87.85,87.52,87.8,62100.0,62.0964,62.2097,61.976,62.1743,62100.0
2011-12-21 15:55:00,87.81,88.03,87.81,87.96,111700.0,62.1814,62.3372,62.1814,62.2876,111700.0
2011-12-22 09:30:00,88.56,88.8,88.06,88.14,56600.0,62.7125,62.8824,62.3584,62.4151,56600.0
2011-12-22 09:35:00,88.18,88.38,88.14,88.21,77100.0,62.4434,62.585,62.4151,62.4646,77100.0
2011-12-22 09:40:00,88.19,88.87,88.19,88.5,28600.0,62.4505,62.932,62.4505,62.67,28600.0
2011-12-22 09:45:00,88.51,88.75,88.32,88.36,24000.0,62.6771,62.847,62.5425,62.5708,24000.0
2011-12-22 09:50:00,88.33,88.44,88.21,88.37,22300.0,62.5496,62.6275,62.4646,62.5779,22300.0
2011-12-22 09:55:00,88.39,88.59,88.23,88.4,31500.0,62.5921,62.7337,62.4788,62.5992,31500.0
2011-12-22 10:00:00,88.43,88.64,88.26,88.32,18900.0,62.6204,62.7691,62.5,62.5425,18900.0
2011-12-22 10:05:00,88.3,88.31,87.9,87.9,25400.0,62.5284,62.5354,62.2451,62.2451,25400.0
2011-12-22 10:10:00,87.9,88.2,87.88,88.16,27000.0,62.2451,62.4575,62.2309,62.4292,27000.0
2011-12-22 10:15:00,88.15,88.3,88.04,88.04,13000.0,62.4221,62.5284,62.3442,62.3442,13000.0
2011-12-22 10:20:00,88.03,88.03,87.78,87.88,29400.0,62.3372,62.3372,62.1601,62.2309,29400.0
2011-12-22 10:25:00,87.85,88.17,87.85,88.1,28500.0,62.2097,62.4363,62.2097,62.3867,28500.0
2011-12-22 10:30:00,88.08,88.14,87.88,88.0,45900.0,62.3726,62.4151,62.2309,62.3159,45900.0
2011-12-22 10:35:00,87.99,87.99,87.74,87.84,44300.0,62.3088,62.3088,62.1318,62.2026,44300.0
2011-12-22 10:40:00,87.87,87.93,87.8,87.82,18200.0,62.2239,62.2663,62.1743,62.1885,18200.0
2011-12-22 10:45:00,87.8,87.87,87.14,87.26,72000.0,62.1743,62.2239,61.7069,61.7919,72000.0
2011-12-22 10:50:00,87.23,87.48,87.2,87.4,29800.0,61.7707,61.9477,61.7494,61.891,29800.0
2011-12-22 10:55:00,87.38,87.69,87.36,87.5,41800.0,61.8769,62.0964,61.8627,61.9619,41800.0
2011-12-22 11:00:00,87.48,87.69,87.47,87.5,50400.0,61.9477,62.0964,61.9406,61.9619,50400.0
2011-12-22 11:05:00,87.5,87.56,87.4,87.52,19100.0,61.9619,62.0043,61.891,61.976,19100.0
2011-12-22 11:10:00,87.52,87.53,87.4,87.44,21100.0,61.976,61.9831,61.891,61.9194,21100.0
2011-12-22 11:15:00,87.44,87.54,87.36,87.37,27400.0,61.9194,61.9902,61.8627,61.8698,27400.0
2011-12-22 11:20:00,87.38,87.42,87.25,87.34,20700.0,61.8769,61.9052,61.7848,61.8485,20700.0
2011-12-22 11:25:00,87.34,87.41,87.21,87.3,25600.0,61.8485,61.8981,61.7565,61.8202,25600.0
2011-12-22 11:30:00,87.33,87.41,87.15,87.16,14700.0,61.8415,61.8981,61.714,61.7211,14700.0
2011-12-22 11:35:00,87.15,87.31,87.15,87.24,21700.0,61.714,61.8273,61.714,61.7777,21700.0
2011-12-22 11:40:00,87.28,87.45,87.23,87.43,29100.0,61.8061,61.9264,61.7707,61.9123,29100.0
2011-12-22 11:45:00,87.44,87.45,87.32,87.39,30300.0,61.9194,61.9264,61.8344,61.884,30300.0
2011-12-22 11:50:00,87.39,87.39,87.29,87.34,23200.0,61.884,61.884,61.8131,61.8485,23200.0
2011-12-22 11:55:00,87.34,87.34,87.19,87.24,13200.0,61.8485,61.8485,61.7423,61.7777,13200.0
2011-12-22 12:00:00,87.26,87.41,87.22,87.4,17900.0,61.7919,61.8981,61.7636,61.891,17900.0
2011-12-22 12:05:00,87.41,87.41,87.32,87.39,20000.0,61.8981,61.8981,61.8344,61.884,20000.0
2011-12-22 12:10:00,87.39,87.42,87.31,87.41,25400.0,61.884,61.9052,61.8273,61.8981,25400.0
2011-12-22 12:15:00,87.42,87.52,87.41,87.42,16800.0,61.9052,61.976,61.8981,61.9052,16800.0
2011-12-22 12:20:00,87.45,87.52,87.39,87.5,26800.0,61.9264,61.976,61.884,61.9619,26800.0
2011-12-22 12:25:00,87.5,87.75,87.49,87.72,29200.0,61.9619,62.1389,61.9548,62.1176,29200.0
2011-12-22 12:30:00,87.73,87.76,87.6,87.75,11800.0,62.1247,62.146,62.0327,62.1389,11800.0
2011-12-22 12:35:00,87.74,87.76,87.68,87.71,24500.0,62.1318,62.146,62.0893,62.1106,24500.0
2011-12-22 12:40:00,87.7,87.88,87.7,87.85,15900.0,62.1035,62.2309,62.1035,62.2097,15900.0
2011-12-22 12:45:00,87.86,87.9,87.71,87.73,22800.0,62.2168,62.2451,62.1106,62.1247,22800.0
2011-12-22 12:50:00,87.75,87.78,87.71,87.76,15800.0,62.1389,62.1601,62.1106,62.146,15800.0
2011-12-22 12:55:00,87.75,87.8,87.72,87.79,16700.0,62.1389,62.1743,62.1176,62.1672,16700.0
2011-12-22 13:00:00,87.79,87.87,87.73,87.74,13900.0,62.1672,62.2239,62.1247,62.1318,13900.0
2011-12-22 13:05:00,87.75,87.75,87.57,87.58,43200.0,62.1389,62.1389,62.0114,62.0185,43200.0
2011-12-22 13:10:00,87.58,87.75,87.58,87.72,16000.0,62.0185,62.1389,62.0185,62.1176,16000.0
2011-12-22 13:15:00,87.72,87.84,87.71,87.84,9500.0,62.1176,62.2026,62.1106,62.2026,9500.0
2011-12-22 13:20:00,87.85,87.85,87.77,87.82,12900.0,62.2097,62.2097,62.153,62.1885,12900.0
2011-12-22 13:25:00,87.85,87.97,87.84,87.93,22400.0,62.2097,62.2947,62.2026,62.2663,22400.0
2011-12-22 13:30:00,87.95,88.08,87.92,88.08,27100.0,62.2805,62.3726,62.2593,62.3726,27100.0
2011-12-22 13:35:00,88.05,88.08,87.9,87.99,13200.0,62.3513,62.3726,62.2451,62.3088,13200.0
2011-12-22 13:40:00,88.0,88.12,87.98,88.12,31500.0,62.3159,62.4009,62.3018,62.4009,31500.0
2011-12-22 13:45:00,88.14,88.27,88.09,88.24,25900.0,62.4151,62.5071,62.3797,62.4859,25900.0
2011-12-22 13:50:00,88.24,88.4,88.19,88.31,62200.0,62.4859,62.5992,62.4505,62.5354,62200.0
2011-12-22 13:55:00,88.31,88.57,88.28,88.28,52300.0,62.5354,62.7196,62.5142,62.5142,52300.0
2011-12-22 14:00:00,88.29,88.29,88.11,88.11,20200.0,62.5213,62.5213,62.3938,62.3938,20200.0
2011-12-22 14:05:00,88.11,88.12,88.04,88.09,21500.0,62.3938,62.4009,62.3442,62.3797,21500.0
2011-12-22 14:10:00,88.09,88.14,87.94,88.04,58000.0,62.3797,62.4151,62.2734,62.3442,58000.0
2011-12-22 14:15:00,88.04,88.08,87.95,88.05,8900.0,62.3442,62.3726,62.2805,62.3513,8900.0
2011-12-22 14:20:00,88.06,88.09,88.04,88.09,6900.0,62.3584,62.3797,62.3442,62.3797,6900.0
2011-12-22 14:25:00,88.08,88.16,88.03,88.16,7700.0,62.3726,62.4292,62.3372,62.4292,7700.0
2011-12-22 14:30:00,88.14,88.18,88.1,88.12,12100.0,62.4151,62.4434,62.3867,62.4009,12100.0
2011-12-22 14:35:00,88.15,88.16,88.07,88.13,10100.0,62.4221,62.4292,62.3655,62.408,10100.0
2011-12-22 14:40:00,88.13,88.27,88.13,88.23,20200.0,62.408,62.5071,62.408,62.4788,20200.0
2011-12-22 14:45:00,88.23,88.41,88.16,88.19,34900.0,62.4788,62.6063,62.4292,62.4505,34900.0
2011-12-22 14:50:00,88.17,88.19,88.02,88.12,11900.0,62.4363,62.4505,62.3301,62.4009,11900.0
2011-12-22 14:55:00,88.07,88.11,87.83,87.94,20100.0,62.3655,62.3938,62.1955,62.2734,20100.0
2011-12-22 15:00:00,87.95,88.0,87.88,87.99,19700.0,62.2805,62.3159,62.2309,62.3088,19700.0
2011-12-22 15:05:00,87.95,88.16,87.93,88.04,15700.0,62.2805,62.4292,62.2663,62.3442,15700.0
2011-12-22 15:10:00,88.08,88.12,88.02,88.04,14600.0,62.3726,62.4009,62.3301,62.3442,14600.0
2011-12-22 15:15:00,88.06,88.25,87.99,88.14,26100.0,62.3584,62.493,62.3088,62.4151,26100.0
2011-12-22 15:20:00,88.16,88.26,88.12,88.23,19300.0,62.4292,62.5,62.4009,62.4788,19300.0
2011-12-22 15:25:00,88.22,88.35,88.14,88.32,28000.0,62.4717,62.5638,62.4151,62.5425,28000.0
2011-12-22 15:30:00,88.31,88.45,88.2,88.23,33500.0,62.5354,62.6346,62.4575,62.4788,33500.0
2011-12-22 15:35:00,88.23,88.26,88.04,88.06,60900.0,62.4788,62.5,62.3442,62.3584,60900.0
2011-12-22 15:40:00,88.05,88.21,87.91,88.16,57200.0,62.3513,62.4646,62.2522,62.4292,57200.0
2011-12-22 15:45:00,88.17,88.22,88.0,88.04,56200.0,62.4363,62.4717,62.3159,62.3442,56200.0
2011-12-22 15:50:00,88.03,88.22,88.0,88.06,44100.0,62.3372,62.4717,62.3159,62.3584,44100.0
2011-12-22 15:55:00,88.07,88.15,87.95,88.14,92600.0,62.3655,62.4221,62.2805,62.4151,92600.0
2011-12-23 09:30:00,88.58,88.69,88.15,88.17,32900.0,62.7266,62.8045,62.4221,62.4363,32900.0
2011-12-23 09:35:00,88.18,88.32,88.15,88.21,18800.0,62.4434,62.5425,62.4221,62.4646,18800.0
2011-12-23 09:40:00,88.16,88.28,87.88,87.89,16700.0,62.4292,62.5142,62.2309,62.238,16700.0
2011-12-23 09:45:00,87.9,88.15,87.78,88.13,31600.0,62.2451,62.4221,62.1601,62.408,31600.0
2011-12-23 09:50:00,88.13,88.58,88.11,88.45,11400.0,62.408,62.7266,62.3938,62.6346,11400.0
2011-12-23 09:55:00,88.47,88.65,88.46,88.63,13100.0,62.6487,62.7762,62.6417,62.762,13100.0
2011-12-23 10:00:00,88.63,88.69,88.41,88.54,14000.0,62.762,62.8045,62.6063,62.6983,14000.0
2011-12-23 10:05:00,88.54,88.68,88.48,88.56,12400.0,62.6983,62.7975,62.6558,62.7125,12400.0
2011-12-23 10:10:00,88.53,88.64,88.42,88.52,4500.0,62.6912,62.7691,62.6133,62.6841,4500.0
2011-12-23 10:15:00,88.52,88.54,88.37,88.43,13500.0,62.6841,62.6983,62.5779,62.6204,13500.0
2011-12-23 10:20:00,88.43,88.6,88.43,88.48,8700.0,62.6204,62.7408,62.6204,62.6558,8700.0
2011-12-23 10:25:00,88.46,88.5,88.4,88.42,7700.0,62.6417,62.67,62.5992,62.6133,7700.0
2011-12-23 10:30:00,88.45,88.55,88.36,88.53,12800.0,62.6346,62.7054,62.5708,62.6912,12800.0
2011-12-23 10:35:00,88.47,88.57,88.45,88.53,6700.0,62.6487,62.7196,62.6346,62.6912,6700.0
2011-12-23 10:40:00,88.59,88.64,88.4,88.44,10200.0,62.7337,62.7691,62.5992,62.6275,10200.0
2011-12-23 10:45:00,88.47,88.53,88.43,88.5,17700.0,62.6487,62.6912,62.6204,62.67,17700.0
2011-12-23 10:50:00,88.49,88.58,88.35,88.5,16700.0,62.6629,62.7266,62.5638,62.67,16700.0
2011-12-23 10:55:00,88.51,88.63,88.51,88.63,7600.0,62.6771,62.762,62.6771,62.762,7600.0
2011-12-23 11:00:00,88.63,88.7,88.6,88.6,9100.0,62.762,62.8116,62.7408,62.7408,9100.0
2011-12-23 11:05:00,88.6,88.61,88.48,88.55,9400.0,62.7408,62.7479,62.6558,62.7054,9400.0
2011-12-23 11:10:00,88.55,88.8,88.55,88.8,12200.0,62.7054,62.8824,62.7054,62.8824,12200.0
2011-12-23 11:15:00,88.76,88.85,88.74,88.8,5700.0,62.8541,62.9178,62.8399,62.8824,5700.0
2011-12-23 11:20:00,88.8,88.85,88.79,88.82,10600.0,62.8824,62.9178,62.8753,62.8966,10600.0
2011-12-23 11:25:00,88.8,88.85,88.78,88.84,5000.0,62.8824,62.9178,62.8683,62.9108,5000.0
2011-12-23 11:30:00,88.86,89.0,88.84,88.87,34800.0,62.9249,63.0241,62.9108,62.932,34800.0
2011-12-23 11:35:00,88.85,88.88,88.79,88.81,4500.0,62.9178,62.9391,62.8753,62.8895,4500.0
2011-12-23 11:40:00,88.82,88.84,88.79,88.82,4300.0,62.8966,62.9108,62.8753,62.8966,4300.0
2011-12-23 11:45:00,88.87,88.94,88.83,88.88,24000.0,62.932,62.9816,62.9037,62.9391,24000.0
2011-12-23 11:50:00,88.9,88.97,88.9,88.97,3300.0,62.9532,63.0028,62.9532,63.0028,3300.0
2011-12-23 11:55:00,88.92,89.0,88.87,88.94,6100.0,62.9674,63.0241,62.932,62.9816,6100.0
2011-12-23 12:00:00,88.91,88.95,88.89,88.95,3800.0,62.9603,62.9886,62.9462,62.9886,3800.0
2011-12-23 12:05:00,88.89,88.95,88.89,88.94,5600.0,62.9462,62.9886,62.9462,62.9816,5600.0
2011-12-23 12:10:00,88.95,89.0,88.93,88.97,5300.0,62.9886,63.0241,62.9745,63.0028,5300.0
2011-12-23 12:15:00,88.97,89.0,88.91,88.94,4900.0,63.0028,63.0241,62.9603,62.9816,4900.0
2011-12-23 12:20:00,88.91,89.04,88.91,89.04,5600.0,62.9603,63.0524,62.9603,63.0524,5600.0
2011-12-23 12:25:00,89.01,89.05,88.97,88.99,13600.0,63.0311,63.0595,63.0028,63.017,13600.0
2011-12-23 12:30:00,88.99,89.15,88.99,89.07,8400.0,63.017,63.1303,63.017,63.0736,8400.0
2011-12-23 12:35:00,89.07,89.14,89.01,89.03,8400.0,63.0736,63.1232,63.0311,63.0453,8400.0
2011-12-23 12:40:00,89.05,89.11,89.0,89.0,6200.0,63.0595,63.1019,63.0241,63.0241,6200.0
2011-12-23 12:45:00,89.0,89.05,89.0,89.0,3700.0,63.0241,63.0595,63.0241,63.0241,3700.0
2011-12-23 12:50:00,89.0,89.02,88.93,88.99,13800.0,63.0241,63.0382,62.9745,63.017,13800.0
2011-12-23 12:55:00,89.0,89.07,88.99,89.04,6700.0,63.0241,63.0736,63.017,63.0524,6700.0
2011-12-23 13:00:00,89.06,89.07,88.98,88.99,10600.0,63.0665,63.0736,63.0099,63.017,10600.0
2011-12-23 13:05:00,88.99,89.04,88.96,89.04,13100.0,63.017,63.0524,62.9957,63.0524,13100.0
2011-12-23 13:10:00,89.01,89.06,89.0,89.01,6400.0,63.0311,63.0665,63.0241,63.0311,6400.0
2011-12-23 13:15:00,89.02,89.08,88.98,89.01,7400.0,63.0382,63.0807,63.0099,63.0311,7400.0
2011-12-23 13:20:00,89.01,89.01,88.93,88.99,7200.0,63.0311,63.0311,62.9745,63.017,7200.0
2011-12-23 13:25:00,88.94,88.98,88.91,88.97,5300.0,62.9816,63.0099,62.9603,63.0028,5300.0
2011-12-23 13:30:00,88.96,88.97,88.88,88.95,8200.0,62.9957,63.0028,62.9391,62.9886,8200.0
2011-12-23 13:35:00,88.95,89.0,88.91,89.0,3600.0,62.9886,63.0241,62.9603,63.0241,3600.0
2011-12-23 13:40:00,88.98,89.03,88.97,89.03,2500.0,63.0099,63.0453,63.0028,63.0453,2500.0
2011-12-23 13:45:00,89.0,89.01,88.97,88.97,4100.0,63.0241,63.0311,63.0028,63.0028,4100.0
2011-12-23 13:50:00,89.0,89.08,88.97,89.01,6000.0,63.0241,63.0807,63.0028,63.0311,6000.0
2011-12-23 13:55:00,89.03,89.09,89.0,89.08,6700.0,63.0453,63.0878,63.0241,63.0807,6700.0
2011-12-23 14:00:00,89.1,89.1,88.98,89.01,5800.0,63.0949,63.0949,63.0099,63.0311,5800.0
2011-12-23 14:05:00,89.02,89.03,88.97,89.0,4400.0,63.0382,63.0453,63.0028,63.0241,4400.0
2011-12-23 14:10:00,89.05,89.07,89.0,89.07,4500.0,63.0595,63.0736,63.0241,63.0736,4500.0
2011-12-23 14:15:00,89.07,89.11,89.04,89.07,5800.0,63.0736,63.1019,63.0524,63.0736,5800.0
2011-12-23 14:20:00,89.06,89.07,88.99,89.01,8000.0,63.0665,63.0736,63.017,63.0311,8000.0
2011-12-23 14:25:00,88.99,89.02,88.95,88.95,6100.0,63.017,63.0382,62.9886,62.9886,6100.0
2011-12-23 14:30:00,88.94,89.04,88.9,88.99,8100.0,62.9816,63.0524,62.9532,63.017,8100.0
2011-12-23 14:35:00,88.99,89.0,88.96,88.96,4000.0,63.017,63.0241,62.9957,62.9957,4000.0
2011-12-23 14:40:00,88.97,89.0,88.94,88.94,9900.0,63.0028,63.0241,62.9816,62.9816,9900.0
2011-12-23 14:45:00,88.94,89.0,88.93,89.0,7700.0,62.9816,63.0241,62.9745,63.0241,7700.0
2011-12-23 14:50:00,88.99,89.0,88.89,88.91,9600.0,63.017,63.0241,62.9462,62.9603,9600.0
2011-12-23 14:55:00,88.92,88.93,88.88,88.89,8900.0,62.9674,62.9745,62.9391,62.9462,8900.0
2011-12-23 15:00:00,88.89,88.97,88.88,88.95,9800.0,62.9462,63.0028,62.9391,62.9886,9800.0
2011-12-23 15:05:00,88.97,88.99,88.95,88.95,6400.0,63.0028,63.017,62.9886,62.9886,6400.0
2011-12-23 15:10:00,88.95,88.95,88.83,88.85,12000.0,62.9886,62.9886,62.9037,62.9178,12000.0
2011-12-23 15:15:00,88.83,88.93,88.83,88.91,14600.0,62.9037,62.9745,62.9037,62.9603,14600.0
2011-12-23 15:20:00,88.91,88.94,88.9,88.9,9600.0,62.9603,62.9816,62.9532,62.9532,9600.0
2011-12-23 15:25:00,88.91,88.91,88.82,88.83,17300.0,62.9603,62.9603,62.8966,62.9037,17300.0
2011-12-23 15:30:00,88.82,88.93,88.81,88.89,19500.0,62.8966,62.9745,62.8895,62.9462,19500.0
2011-12-23 15:35:00,88.89,88.92,88.84,88.85,16200.0,62.9462,62.9674,62.9108,62.9178,16200.0
2011-12-23 15:40:00,88.84,89.0,88.79,88.95,47900.0,62.9108,63.0241,62.8753,62.9886,47900.0
2011-12-23 15:45:00,88.94,88.97,88.84,88.87,39800.0,62.9816,63.0028,62.9108,62.932,39800.0
2011-12-23 15:50:00,88.86,88.94,88.86,88.91,38000.0,62.9249,62.9816,62.9249,62.9603,38000.0
2011-12-23 15:55:00,88.91,89.15,88.91,89.11,59200.0,62.9603,63.1303,62.9603,63.1019,59200.0
2011-12-27 09:30:00,88.82,88.88,88.5,88.78,24700.0,62.8966,62.9391,62.67,62.8683,24700.0
2011-12-27 09:35:00,88.75,88.88,88.4,88.51,17500.0,62.847,62.9391,62.5992,62.6771,17500.0
2011-12-27 09:40:00,88.5,88.74,88.46,88.74,32200.0,62.67,62.8399,62.6417,62.8399,32200.0
2011-12-27 09:45:00,88.8,89.02,88.61,89.02,20600.0,62.8824,63.0382,62.7479,63.0382,20600.0
2011-12-27 09:50:00,89.07,89.2,88.66,88.68,22400.0,63.0736,63.1657,62.7833,62.7975,22400.0
2011-12-27 09:55:00,88.57,88.99,88.57,88.96,17300.0,62.7196,63.017,62.7196,62.9957,17300.0
2011-12-27 10:00:00,89.04,89.12,88.91,89.06,21900.0,63.0524,63.109,62.9603,63.0665,21900.0
2011-12-27 10:05:00,89.06,89.17,88.97,89.0,14100.0,63.0665,63.1444,63.0028,63.0241,14100.0
2011-12-27 10:10:00,89.0,89.12,88.77,89.1,30000.0,63.0241,63.109,62.8612,63.0949,30000.0
2011-12-27 10:15:00,89.09,89.11,88.92,89.03,19100.0,63.0878,63.1019,62.9674,63.0453,19100.0
2011-12-27 10:20:00,89.01,89.03,88.71,88.72,18900.0,63.0311,63.0453,62.8187,62.8258,18900.0
2011-12-27 10:25:00,88.67,88.83,88.67,88.73,8100.0,62.7904,62.9037,62.7904,62.8329,8100.0
2011-12-27 10:30:00,88.74,88.96,88.48,88.88,26600.0,62.8399,62.9957,62.6558,62.9391,26600.0
2011-12-27 10:35:00,88.88,88.91,88.65,88.65,13700.0,62.9391,62.9603,62.7762,62.7762,13700.0
2011-12-27 10:40:00,88.65,88.72,88.52,88.52,11600.0,62.7762,62.8258,62.6841,62.6841,11600.0
2011-12-27 10:45:00,88.51,88.56,88.21,88.23,37100.0,62.6771,62.7125,62.4646,62.4788,37100.0
2011-12-27 10:50:00,88.23,88.24,87.98,87.98,32300.0,62.4788,62.4859,62.3018,62.3018,32300.0
2011-12-27 10:55:00,87.99,88.13,87.92,88.13,32800.0,62.3088,62.408,62.2593,62.408,32800.0
2011-12-27 11:00:00,88.17,88.5,88.17,88.5,22600.0,62.4363,62.67,62.4363,62.67,22600.0
2011-12-27 11:05:00,88.45,88.59,88.45,88.47,11500.0,62.6346,62.7337,62.6346,62.6487,11500.0
2011-12-27 11:10:00,88.47,88.72,88.39,88.7,25200.0,62.6487,62.8258,62.5921,62.8116,25200.0
2011-12-27 11:15:00,88.74,88.75,88.6,88.63,8900.0,62.8399,62.847,62.7408,62.762,8900.0
2011-12-27 11:20:00,88.67,88.67,88.6,88.66,6600.0,62.7904,62.7904,62.7408,62.7833,6600.0
2011-12-27 11:25:00,88.65,88.78,88.62,88.76,11800.0,62.7762,62.8683,62.755,62.8541,11800.0
2011-12-27 11:30:00,88.8,88.86,88.73,88.81,5700.0,62.8824,62.9249,62.8329,62.8895,5700.0
2011-12-27 11:35:00,88.8,88.9,88.76,88.9,8700.0,62.8824,62.9532,62.8541,62.9532,8700.0
2011-12-27 11:40:00,88.9,88.92,88.77,88.88,14300.0,62.9532,62.9674,62.8612,62.9391,14300.0
2011-12-27 11:45:00,88.85,88.98,88.84,88.88,7000.0,62.9178,63.0099,62.9108,62.9391,7000.0
2011-12-27 11:50:00,88.9,89.0,88.88,89.0,5500.0,62.9532,63.0241,62.9391,63.0241,5500.0
2011-12-27 11:55:00,89.0,89.18,89.0,89.18,12200.0,63.0241,63.1515,63.0241,63.1515,12200.0
2011-12-27 12:00:00,89.2,89.38,89.16,89.3,7200.0,63.1657,63.2931,63.1374,63.2365,7200.0
2011-12-27 12:05:00,89.29,89.31,89.14,89.27,13900.0,63.2294,63.2436,63.1232,63.2153,13900.0
2011-12-27 12:10:00,89.28,89.34,89.18,89.26,8200.0,63.2223,63.2648,63.1515,63.2082,8200.0
2011-12-27 12:15:00,89.22,89.26,89.18,89.18,6000.0,63.1798,63.2082,63.1515,63.1515,6000.0
2011-12-27 12:20:00,89.18,89.23,89.13,89.18,5600.0,63.1515,63.1869,63.1161,63.1515,5600.0
2011-12-27 12:25:00,89.17,89.25,89.15,89.2,6100.0,63.1444,63.2011,63.1303,63.1657,6100.0
2011-12-27 12:30:00,89.18,89.24,89.13,89.16,12000.0,63.1515,63.194,63.1161,63.1374,12000.0
2011-12-27 12:35:00,89.13,89.18,89.08,89.14,9700.0,63.1161,63.1515,63.0807,63.1232,9700.0
2011-12-27 12:40:00,89.16,89.19,89.14,89.17,4900.0,63.1374,63.1586,63.1232,63.1444,4900.0
2011-12-27 12:45:00,89.18,89.19,89.08,89.1,6200.0,63.1515,63.1586,63.0807,63.0949,6200.0
2011-12-27 12:50:00,89.09,89.09,88.96,88.96,9800.0,63.0878,63.0878,62.9957,62.9957,9800.0
2011-12-27 12:55:00,88.96,88.98,88.91,88.93,8700.0,62.9957,63.0099,62.9603,62.9745,8700.0
2011-12-27 13:00:00,88.97,89.06,88.97,89.06,4900.0,63.0028,63.0665,63.0028,63.0665,4900.0
2011-12-27 13:05:00,89.08,89.08,88.91,88.91,11300.0,63.0807,63.0807,62.9603,62.9603,11300.0
2011-12-27 13:10:00,88.92,88.98,88.89,88.94,6100.0,62.9674,63.0099,62.9462,62.9816,6100.0
2011-12-27 13:15:00,88.95,89.0,88.93,88.95,7700.0,62.9886,63.0241,62.9745,62.9886,7700.0
2011-12-27 13:20:00,88.94,89.0,88.88,88.97,6700.0,62.9816,63.0241,62.9391,63.0028,6700.0
2011-12-27 13:25:00,88.94,89.0,88.93,88.99,5300.0,62.9816,63.0241,62.9745,63.017,5300.0
2011-12-27 13:30:00,88.97,89.0,88.91,88.92,20500.0,63.0028,63.0241,62.9603,62.9674,20500.0
2011-12-27 13:35:00,88.97,89.08,88.95,89.07,4100.0,63.0028,63.0807,62.9886,63.0736,4100.0
2011-12-27 13:40:00,89.08,89.2,89.05,89.14,13100.0,63.0807,63.1657,63.0595,63.1232,13100.0
2011-12-27 13:45:00,89.13,89.24,89.13,89.23,7900.0,63.1161,63.194,63.1161,63.1869,7900.0
2011-12-27 13:50:00,89.23,89.32,89.2,89.31,12800.0,63.1869,63.2507,63.1657,63.2436,12800.0
2011-12-27 13:55:00,89.3,89.36,89.3,89.35,7500.0,63.2365,63.279,63.2365,63.2719,7500.0
2011-12-27 14:00:00,89.35,89.39,89.28,89.32,13800.0,63.2719,63.3002,63.2223,63.2507,13800.0
2011-12-27 14:05:00,89.36,89.43,89.33,89.39,13400.0,63.279,63.3286,63.2577,63.3002,13400.0
2011-12-27 14:10:00,89.39,89.5,89.36,89.46,8200.0,63.3002,63.3781,63.279,63.3498,8200.0
2011-12-27 14:15:00,89.48,89.54,89.39,89.42,10500.0,63.364,63.4064,63.3002,63.3215,10500.0
2011-12-27 14:20:00,89.42,89.47,89.33,89.33,11400.0,63.3215,63.3569,63.2577,63.2577,11400.0
2011-12-27 14:25:00,89.34,89.34,89.09,89.23,23200.0,63.2648,63.2648,63.0878,63.1869,23200.0
2011-12-27 14:30:00,89.24,89.25,89.01,89.01,12200.0,63.194,63.2011,63.0311,63.0311,12200.0
2011-12-27 14:35:00,89.02,89.08,88.97,89.08,13900.0,63.0382,63.0807,63.0028,63.0807,13900.0
2011-12-27 14:40:00,89.06,89.13,89.03,89.04,16700.0,63.0665,63.1161,63.0453,63.0524,16700.0
2011-12-27 14:45:00,89.04,89.13,89.04,89.11,16500.0,63.0524,63.1161,63.0524,63.1019,16500.0
2011-12-27 14:50:00,89.16,89.22,89.11,89.19,9200.0,63.1374,63.1798,63.1019,63.1586,9200.0
2011-12-27 14:55:00,89.22,89.23,89.14,89.23,8700.0,63.1798,63.1869,63.1232,63.1869,8700.0
2011-12-27 15:00:00,89.23,89.26,89.2,89.24,9100.0,63.1869,63.2082,63.1657,63.194,9100.0
2011-12-27 15:05:00,89.22,89.3,89.22,89.27,9500.0,63.1798,63.2365,63.1798,63.2153,9500.0
2011-12-27 15:10:00,89.27,89.29,89.2,89.22,8600.0,63.2153,63.2294,63.1657,63.1798,8600.0
2011-12-27 15:15:00,89.21,89.28,89.17,89.21,10900.0,63.1728,63.2223,63.1444,63.1728,10900.0
2011-12-27 15:20:00,89.22,89.23,89.11,89.23,17300.0,63.1798,63.1869,63.1019,63.1869,17300.0
2011-12-27 15:25:00,89.22,89.27,89.14,89.15,14500.0,63.1798,63.2153,63.1232,63.1303,14500.0
2011-12-27 15:30:00,89.17,89.18,89.04,89.15,18200.0,63.1444,63.1515,63.0524,63.1303,18200.0
2011-12-27 15:35:00,89.15,89.21,88.92,88.95,21000.0,63.1303,63.1728,62.9674,62.9886,21000.0
2011-12-27 15:40:00,88.92,88.99,88.84,88.96,24000.0,62.9674,63.017,62.9108,62.9957,24000.0
2011-12-27 15:45:00,88.96,89.12,88.92,89.05,34100.0,62.9957,63.109,62.9674,63.0595,34100.0
2011-12-27 15:50:00,89.04,89.05,88.93,88.93,22300.0,63.0524,63.0595,62.9745,62.9745,22300.0
2011-12-27 15:55:00,88.93,88.96,88.81,88.84,43900.0,62.9745,62.9957,62.8895,62.9108,43900.0
2011-12-28 09:30:00,89.08,89.58,89.0,89.29,54700.0,63.0807,63.4348,63.0241,63.2294,54700.0
2011-12-28 09:35:00,89.3,89.55,89.09,89.17,27200.0,63.2365,63.4135,63.0878,63.1444,27200.0
2011-12-28 09:40:00,89.16,89.19,88.97,89.05,21900.0,63.1374,63.1586,63.0028,63.0595,21900.0
2011-12-28 09:45:00,89.01,89.01,88.5,88.56,63100.0,63.0311,63.0311,62.67,62.7125,63100.0
2011-12-28 09:50:00,88.56,88.57,88.1,88.1,67600.0,62.7125,62.7196,62.3867,62.3867,67600.0
2011-12-28 09:55:00,88.02,88.12,87.89,87.93,65400.0,62.3301,62.4009,62.238,62.2663,65400.0
2011-12-28 10:00:00,87.93,87.97,87.82,87.87,22900.0,62.2663,62.2947,62.1885,62.2239,22900.0
2011-12-28 10:05:00,87.91,88.24,87.84,88.18,38200.0,62.2522,62.4859,62.2026,62.4434,38200.0
2011-12-28 10:10:00,88.15,88.2,88.1,88.12,17800.0,62.4221,62.4575,62.3867,62.4009,17800.0
2011-12-28 10:15:00,88.11,88.13,87.85,87.9,24400.0,62.3938,62.408,62.2097,62.2451,24400.0
2011-12-28 10:20:00,87.86,87.95,87.75,87.76,9800.0,62.2168,62.2805,62.1389,62.146,9800.0
2011-12-28 10:25:00,87.76,87.76,87.4,87.43,32400.0,62.146,62.146,61.891,61.9123,32400.0
2011-12-28 10:30:00,87.39,87.42,87.2,87.28,29300.0,61.884,61.9052,61.7494,61.8061,29300.0
2011-12-28 10:35:00,87.28,87.34,87.02,87.25,49700.0,61.8061,61.8485,61.6219,61.7848,49700.0
2011-12-28 10:40:00,87.28,87.68,87.28,87.48,32400.0,61.8061,62.0893,61.8061,61.9477,32400.0
2011-12-28 10:45:00,87.48,87.53,87.35,87.35,13100.0,61.9477,61.9831,61.8556,61.8556,13100.0
2011-12-28 10:50:00,87.35,87.44,87.2,87.21,24900.0,61.8556,61.9194,61.7494,61.7565,24900.0
2011-12-28 10:55:00,87.21,87.29,87.09,87.23,11500.0,61.7565,61.8131,61.6715,61.7707,11500.0
2011-12-28 11:00:00,87.16,87.2,87.04,87.15,21800.0,61.7211,61.7494,61.6361,61.714,21800.0
2011-12-28 11:05:00,87.09,87.35,87.07,87.35,15300.0,61.6715,61.8556,61.6574,61.8556,15300.0
2011-12-28 11:10:00,87.32,87.45,87.32,87.33,31100.0,61.8344,61.9264,61.8344,61.8415,31100.0
2011-12-28 11:15:00,87.33,87.38,87.21,87.29,20200.0,61.8415,61.8769,61.7565,61.8131,20200.0
2011-12-28 11:20:00,87.25,87.29,87.14,87.18,10300.0,61.7848,61.8131,61.7069,61.7352,10300.0
2011-12-28 11:25:00,87.17,87.22,87.09,87.14,34600.0,61.7282,61.7636,61.6715,61.7069,34600.0
2011-12-28 11:30:00,87.12,87.22,87.0,87.15,25600.0,61.6928,61.7636,61.6078,61.714,25600.0
2011-12-28 11:35:00,87.16,87.22,87.05,87.1,20700.0,61.7211,61.7636,61.6432,61.6786,20700.0
2011-12-28 11:40:00,87.14,87.38,87.12,87.37,40400.0,61.7069,61.8769,61.6928,61.8698,40400.0
2011-12-28 11:45:00,87.37,87.55,87.35,87.48,39200.0,61.8698,61.9973,61.8556,61.9477,39200.0
2011-12-28 11:50:00,87.47,87.53,87.35,87.47,18600.0,61.9406,61.9831,61.8556,61.9406,18600.0
2011-12-28 11:55:00,87.47,87.56,87.39,87.56,11700.0,61.9406,62.0043,61.884,62.0043,11700.0
2011-12-28 12:00:00,87.53,87.65,87.5,87.63,19500.0,61.9831,62.0681,61.9619,62.0539,19500.0
2011-12-28 12:05:00,87.64,87.64,87.45,87.49,18000.0,62.061,62.061,61.9264,61.9548,18000.0
2011-12-28 12:10:00,87.5,87.72,87.42,87.7,21300.0,61.9619,62.1176,61.9052,62.1035,21300.0
2011-12-28 12:15:00,87.7,87.82,87.67,87.82,10400.0,62.1035,62.1885,62.0822,62.1885,10400.0
2011-12-28 12:20:00,87.81,87.81,87.7,87.73,20800.0,62.1814,62.1814,62.1035,62.1247,20800.0
2011-12-28 12:25:00,87.74,87.74,87.6,87.65,3300.0,62.1318,62.1318,62.0327,62.0681,3300.0
2011-12-28 12:30:00,87.66,87.79,87.62,87.79,11500.0,62.0752,62.1672,62.0468,62.1672,11500.0
2011-12-28 12:35:00,87.8,87.86,87.71,87.85,21200.0,62.1743,62.2168,62.1106,62.2097,21200.0
2011-12-28 12:40:00,87.84,87.88,87.76,87.76,11900.0,62.2026,62.2309,62.146,62.146,11900.0
2011-12-28 12:45:00,87.76,87.87,87.69,87.75,11500.0,62.146,62.2239,62.0964,62.1389,11500.0
2011-12-28 12:50:00,87.77,87.77,87.47,87.57,20400.0,62.153,62.153,61.9406,62.0114,20400.0
2011-12-28 12:55:00,87.57,87.66,87.55,87.66,8400.0,62.0114,62.0752,61.9973,62.0752,8400.0
2011-12-28 13:00:00,87.67,88.01,87.65,88.01,49600.0,62.0822,62.323,62.0681,62.323,49600.0
2011-12-28 13:05:00,88.01,88.01,87.84,87.97,11000.0,62.323,62.323,62.2026,62.2947,11000.0
2011-12-28 13:10:00,87.96,87.98,87.87,87.95,6400.0,62.2876,62.3018,62.2239,62.2805,6400.0
2011-12-28 13:15:00,87.94,87.97,87.88,87.9,29200.0,62.2734,62.2947,62.2309,62.2451,29200.0
2011-12-28 13:20:00,87.9,88.0,87.9,87.94,27000.0,62.2451,62.3159,62.2451,62.2734,27000.0
2011-12-28 13:25:00,87.95,88.0,87.93,87.98,14600.0,62.2805,62.3159,62.2663,62.3018,14600.0
2011-12-28 13:30:00,87.99,88.12,87.95,88.12,15100.0,62.3088,62.4009,62.2805,62.4009,15100.0
2011-12-28 13:35:00,88.12,88.33,88.1,88.26,20600.0,62.4009,62.5496,62.3867,62.5,20600.0
2011-12-28 13:40:00,88.24,88.3,88.11,88.12,7500.0,62.4859,62.5284,62.3938,62.4009,7500.0
2011-12-28 13:45:00,88.1,88.21,88.1,88.13,7500.0,62.3867,62.4646,62.3867,62.408,7500.0
2011-12-28 13:50:00,88.13,88.21,88.11,88.18,10500.0,62.408,62.4646,62.3938,62.4434,10500.0
2011-12-28 13:55:00,88.21,88.21,88.06,88.09,77800.0,62.4646,62.4646,62.3584,62.3797,77800.0
2011-12-28 14:00:00,88.09,88.1,87.87,87.94,16900.0,62.3797,62.3867,62.2239,62.2734,16900.0
2011-12-28 14:05:00,87.91,88.04,87.86,87.86,32100.0,62.2522,62.3442,62.2168,62.2168,32100.0
2011-12-28 14:10:00,87.86,87.92,87.72,87.88,21200.0,62.2168,62.2593,62.1176,62.2309,21200.0
2011-12-28 14:15:00,87.87,87.98,87.68,87.72,45700.0,62.2239,62.3018,62.0893,62.1176,45700.0
2011-12-28 14:20:00,87.7,87.9,87.67,87.9,33300.0,62.1035,62.2451,62.0822,62.2451,33300.0
2011-12-28 14:25:00,87.9,87.92,87.71,87.82,39200.0,62.2451,62.2593,62.1106,62.1885,39200.0
2011-12-28 14:30:00,87.82,87.89,87.71,87.74,14200.0,62.1885,62.238,62.1106,62.1318,14200.0
2011-12-28 14:35:00,87.74,87.86,87.73,87.73,19200.0,62.1318,62.2168,62.1247,62.1247,19200.0
2011-12-28 14:40:00,87.74,87.84,87.67,87.7,58800.0,62.1318,62.2026,62.0822,62.1035,58800.0
2011-12-28 14:45:00,87.71,87.78,87.67,87.71,19400.0,62.1106,62.1601,62.0822,62.1106,19400.0
2011-12-28 14:50:00,87.71,87.83,87.71,87.73,23200.0,62.1106,62.1955,62.1106,62.1247,23200.0
2011-12-28 14:55:00,87.73,87.83,87.61,87.73,19000.0,62.1247,62.1955,62.0397,62.1247,19000.0
2011-12-28 15:00:00,87.71,87.87,87.63,87.84,53500.0,62.1106,62.2239,62.0539,62.2026,53500.0
2011-12-28 15:05:00,87.81,87.82,87.71,87.74,12600.0,62.1814,62.1885,62.1106,62.1318,12600.0
2011-12-28 15:10:00,87.74,87.86,87.72,87.8,22400.0,62.1318,62.2168,62.1176,62.1743,22400.0
2011-12-28 15:15:00,87.78,87.79,87.55,87.63,28600.0,62.1601,62.1672,61.9973,62.0539,28600.0
2011-12-28 15:20:00,87.63,87.78,87.51,87.74,29600.0,62.0539,62.1601,61.9689,62.1318,29600.0
2011-12-28 15:25:00,87.76,87.76,87.47,87.58,67800.0,62.146,62.146,61.9406,62.0185,67800.0
2011-12-28 15:30:00,87.58,87.74,87.51,87.71,31200.0,62.0185,62.1318,61.9689,62.1106,31200.0
2011-12-28 15:35:00,87.73,88.01,87.69,87.86,83400.0,62.1247,62.323,62.0964,62.2168,83400.0
2011-12-28 15:40:00,87.87,88.08,87.86,88.03,53400.0,62.2239,62.3726,62.2168,62.3372,53400.0
2011-12-28 15:45:00,88.03,88.03,87.89,87.97,80000.0,62.3372,62.3372,62.238,62.2947,80000.0
2011-12-28 15:50:00,87.97,87.97,87.84,87.91,59400.0,62.2947,62.2947,62.2026,62.2522,59400.0
2011-12-28 15:55:00,87.91,87.91,87.73,87.84,80500.0,62.2522,62.2522,62.1247,62.2026,80500.0
2011-12-29 09:30:00,88.0,88.58,87.95,88.22,33000.0,62.3159,62.7266,62.2805,62.4717,33000.0
2011-12-29 09:35:00,88.14,88.54,88.11,88.54,16400.0,62.4151,62.6983,62.3938,62.6983,16400.0
2011-12-29 09:40:00,88.54,88.68,88.38,88.43,16400.0,62.6983,62.7975,62.585,62.6204,16400.0
2011-12-29 09:45:00,88.45,88.68,88.44,88.65,46500.0,62.6346,62.7975,62.6275,62.7762,46500.0
2011-12-29 09:50:00,88.64,88.85,88.56,88.85,23200.0,62.7691,62.9178,62.7125,62.9178,23200.0
2011-12-29 09:55:00,88.89,88.93,88.67,88.73,34200.0,62.9462,62.9745,62.7904,62.8329,34200.0
2011-12-29 10:00:00,88.76,88.97,88.73,88.97,14600.0,62.8541,63.0028,62.8329,63.0028,14600.0
2011-12-29 10:05:00,88.97,89.28,88.85,89.18,40000.0,63.0028,63.2223,62.9178,63.1515,40000.0
2011-12-29 10:10:00,89.2,89.2,88.95,89.08,14200.0,63.1657,63.1657,62.9886,63.0807,14200.0
2011-12-29 10:15:00,89.07,89.09,89.0,89.03,11700.0,63.0736,63.0878,63.0241,63.0453,11700.0
2011-12-29 10:20:00,89.0,89.03,88.9,88.93,62400.0,63.0241,63.0453,62.9532,62.9745,62400.0
2011-12-29 10:25:00,88.92,89.05,88.91,88.98,20100.0,62.9674,63.0595,62.9603,63.0099,20100.0
2011-12-29 10:30:00,88.97,89.1,88.92,89.04,21100.0,63.0028,63.0949,62.9674,63.0524,21100.0
2011-12-29 10:35:00,89.03,89.15,88.98,89.1,41200.0,63.0453,63.1303,63.0099,63.0949,41200.0
2011-12-29 10:40:00,89.1,89.2,89.05,89.1,16800.0,63.0949,63.1657,63.0595,63.0949,16800.0
2011-12-29 10:45:00,89.13,89.18,89.08,89.12,16400.0,63.1161,63.1515,63.0807,63.109,16400.0
2011-12-29 10:50:00,89.14,89.2,89.08,89.1,10800.0,63.1232,63.1657,63.0807,63.0949,10800.0
2011-12-29 10:55:00,89.1,89.2,88.92,88.93,18300.0,63.0949,63.1657,62.9674,62.9745,18300.0
2011-12-29 11:00:00,88.96,89.09,88.92,88.92,25600.0,62.9957,63.0878,62.9674,62.9674,25600.0
2011-12-29 11:05:00,88.91,89.03,88.6,88.62,23700.0,62.9603,63.0453,62.7408,62.755,23700.0
2011-12-29 11:10:00,88.62,88.89,88.61,88.76,16200.0,62.755,62.9462,62.7479,62.8541,16200.0
2011-12-29 11:15:00,88.76,88.82,88.65,88.69,42100.0,62.8541,62.8966,62.7762,62.8045,42100.0
2011-12-29 11:20:00,88.68,88.78,88.6,88.6,21000.0,62.7975,62.8683,62.7408,62.7408,21000.0
2011-12-29 11:25:00,88.6,88.78,88.59,88.69,14900.0,62.7408,62.8683,62.7337,62.8045,14900.0
2011-12-29 11:30:00,88.69,88.83,88.68,88.75,14900.0,62.8045,62.9037,62.7975,62.847,14900.0
2011-12-29 11:35:00,88.75,88.82,88.72,88.72,11200.0,62.847,62.8966,62.8258,62.8258,11200.0
2011-12-29 11:40:00,88.74,88.78,88.67,88.73,6700.0,62.8399,62.8683,62.7904,62.8329,6700.0
2011-12-29 11:45:00,88.73,88.83,88.73,88.83,16400.0,62.8329,62.9037,62.8329,62.9037,16400.0
2011-12-29 11:50:00,88.83,89.0,88.82,88.84,35300.0,62.9037,63.0241,62.8966,62.9108,35300.0
2011-12-29 11:55:00,88.85,88.97,88.76,88.97,10600.0,62.9178,63.0028,62.8541,63.0028,10600.0
2011-12-29 12:00:00,89.0,89.0,88.8,88.82,6100.0,63.0241,63.0241,62.8824,62.8966,6100.0
2011-12-29 12:05:00,88.84,88.84,88.72,88.81,6500.0,62.9108,62.9108,62.8258,62.8895,6500.0
2011-12-29 12:10:00,88.81,88.85,88.73,88.75,6100.0,62.8895,62.9178,62.8329,62.847,6100.0
2011-12-29 12:15:00,88.71,88.87,88.68,88.83,12900.0,62.8187,62.932,62.7975,62.9037,12900.0
2011-12-29 12:20:00,88.83,89.0,88.83,88.99,19600.0,62.9037,63.0241,62.9037,63.017,19600.0
2011-12-29 12:25:00,88.95,89.02,88.91,88.96,15300.0,62.9886,63.0382,62.9603,62.9957,15300.0
2011-12-29 12:30:00,88.94,88.95,88.8,88.82,9300.0,62.9816,62.9886,62.8824,62.8966,9300.0
2011-12-29 12:35:00,88.81,88.91,88.81,88.91,4500.0,62.8895,62.9603,62.8895,62.9603,4500.0
2011-12-29 12:40:00,88.89,89.03,88.89,89.02,10600.0,62.9462,63.0453,62.9462,63.0382,10600.0
2011-12-29 12:45:00,89.03,89.09,89.0,89.08,18600.0,63.0453,63.0878,63.0241,63.0807,18600.0
2011-12-29 12:50:00,89.08,89.12,89.06,89.09,2500.0,63.0807,63.109,63.0665,63.0878,2500.0
2011-12-29 12:55:00,89.04,89.18,89.01,89.18,21000.0,63.0524,63.1515,63.0311,63.1515,21000.0
2011-12-29 13:00:00,89.19,89.28,89.11,89.14,11000.0,63.1586,63.2223,63.1019,63.1232,11000.0
2011-12-29 13:05:00,89.14,89.18,89.07,89.12,5200.0,63.1232,63.1515,63.0736,63.109,5200.0
2011-12-29 13:10:00,89.12,89.13,89.04,89.04,6400.0,63.109,63.1161,63.0524,63.0524,6400.0
2011-12-29 13:15:00,89.0,89.0,88.83,88.9,15200.0,63.0241,63.0241,62.9037,62.9532,15200.0
2011-12-29 13:20:00,88.91,88.93,88.83,88.83,5400.0,62.9603,62.9745,62.9037,62.9037,5400.0
2011-12-29 13:25:00,88.84,89.04,88.83,88.96,8800.0,62.9108,63.0524,62.9037,62.9957,8800.0
2011-12-29 13:30:00,88.9,88.96,88.9,88.96,11100.0,62.9532,62.9957,62.9532,62.9957,11100.0
2011-12-29 13:35:00,88.94,89.1,88.9,89.1,11300.0,62.9816,63.0949,62.9532,63.0949,11300.0
2011-12-29 13:40:00,89.12,89.2,88.89,88.97,6000.0,63.109,63.1657,62.9462,63.0028,6000.0
2011-12-29 13:45:00,88.97,89.01,88.91,89.01,7900.0,63.0028,63.0311,62.9603,63.0311,7900.0
2011-12-29 13:50:00,88.96,89.09,88.93,89.09,5200.0,62.9957,63.0878,62.9745,63.0878,5200.0
2011-12-29 13:55:00,89.07,89.08,89.0,89.02,10100.0,63.0736,63.0807,63.0241,63.0382,10100.0
2011-12-29 14:00:00,89.02,89.16,88.98,89.1,19100.0,63.0382,63.1374,63.0099,63.0949,19100.0
2011-12-29 14:05:00,89.07,89.09,88.98,89.05,38900.0,63.0736,63.0878,63.0099,63.0595,38900.0
2011-12-29 14:10:00,89.05,89.08,88.98,89.08,20900.0,63.0595,63.0807,63.0099,63.0807,20900.0
2011-12-29 14:15:00,89.08,89.11,89.04,89.09,6700.0,63.0807,63.1019,63.0524,63.0878,6700.0
2011-12-29 14:20:00,89.09,89.2,89.09,89.18,9200.0,63.0878,63.1657,63.0878,63.1515,9200.0
2011-12-29 14:25:00,89.18,89.19,89.12,89.12,6500.0,63.1515,63.1586,63.109,63.109,6500.0
2011-12-29 14:30:00,89.13,89.15,88.87,88.87,27000.0,63.1161,63.1303,62.932,62.932,27000.0
2011-12-29 14:35:00,88.88,88.93,88.82,88.9,6400.0,62.9391,62.9745,62.8966,62.9532,6400.0
2011-12-29 14:40:00,88.9,88.94,88.89,88.92,10200.0,62.9532,62.9816,62.9462,62.9674,10200.0
2011-12-29 14:45:00,88.92,88.97,88.92,88.95,5300.0,62.9674,63.0028,62.9674,62.9886,5300.0
2011-12-29 14:50:00,88.98,88.98,88.94,88.97,9500.0,63.0099,63.0099,62.9816,63.0028,9500.0
2011-12-29 14:55:00,88.95,88.97,88.87,88.88,7500.0,62.9886,63.0028,62.932,62.9391,7500.0
2011-12-29 15:00:00,88.86,88.97,88.86,88.92,7600.0,62.9249,63.0028,62.9249,62.9674,7600.0
2011-12-29 15:05:00,88.92,88.95,88.85,88.91,9300.0,62.9674,62.9886,62.9178,62.9603,9300.0
2011-12-29 15:10:00,88.94,89.01,88.9,89.0,14700.0,62.9816,63.0311,62.9532,63.0241,14700.0
2011-12-29 15:15:00,89.01,89.07,88.97,88.98,12600.0,63.0311,63.0736,63.0028,63.0099,12600.0
2011-12-29 15:20:00,88.97,89.02,88.84,88.98,22700.0,63.0028,63.0382,62.9108,63.0099,22700.0
2011-12-29 15:25:00,89.01,89.02,88.86,88.9,29200.0,63.0311,63.0382,62.9249,62.9532,29200.0
2011-12-29 15:30:00,88.9,88.96,88.84,88.84,28100.0,62.9532,62.9957,62.9108,62.9108,28100.0
2011-12-29 15:35:00,88.84,88.99,88.84,88.88,26600.0,62.9108,63.017,62.9108,62.9391,26600.0
2011-12-29 15:40:00,88.9,89.0,88.87,88.92,33000.0,62.9532,63.0241,62.932,62.9674,33000.0
2011-12-29 15:45:00,88.92,89.01,88.8,88.8,45100.0,62.9674,63.0311,62.8824,62.8824,45100.0
2011-12-29 15:50:00,88.81,88.94,88.81,88.88,39100.0,62.8895,62.9816,62.8895,62.9391,39100.0
2011-12-29 15:55:00,88.9,89.07,88.86,88.98,99600.0,62.9532,63.0736,62.9249,63.0099,99600.0
2011-12-30 09:30:00,87.98,88.58,87.98,88.39,51200.0,62.3018,62.7266,62.3018,62.5921,51200.0
2011-12-30 09:35:00,88.42,88.74,88.42,88.6,23300.0,62.6133,62.8399,62.6133,62.7408,23300.0
2011-12-30 09:40:00,88.61,88.73,88.56,88.68,16000.0,62.7479,62.8329,62.7125,62.7975,16000.0
2011-12-30 09:45:00,88.67,88.94,88.67,88.84,13700.0,62.7904,62.9816,62.7904,62.9108,13700.0
2011-12-30 09:50:00,88.8,88.88,88.75,88.82,29100.0,62.8824,62.9391,62.847,62.8966,29100.0
2011-12-30 09:55:00,88.84,88.85,88.61,88.79,11800.0,62.9108,62.9178,62.7479,62.8753,11800.0
2011-12-30 10:00:00,88.8,88.9,88.7,88.87,8700.0,62.8824,62.9532,62.8116,62.932,8700.0
2011-12-30 10:05:00,88.83,88.94,88.75,88.75,13100.0,62.9037,62.9816,62.847,62.847,13100.0
2011-12-30 10:10:00,88.75,88.87,88.71,88.73,8500.0,62.847,62.932,62.8187,62.8329,8500.0
2011-12-30 10:15:00,88.8,88.81,88.59,88.68,22800.0,62.8824,62.8895,62.7337,62.7975,22800.0
2011-12-30 10:20:00,88.78,88.78,88.65,88.7,25100.0,62.8683,62.8683,62.7762,62.8116,25100.0
2011-12-30 10:25:00,88.74,88.75,88.61,88.69,39300.0,62.8399,62.847,62.7479,62.8045,39300.0
2011-12-30 10:30:00,88.7,88.78,88.7,88.76,8400.0,62.8116,62.8683,62.8116,62.8541,8400.0
2011-12-30 10:35:00,88.76,88.83,88.76,88.79,6700.0,62.8541,62.9037,62.8541,62.8753,6700.0
2011-12-30 10:40:00,88.78,88.85,88.66,88.67,5800.0,62.8683,62.9178,62.7833,62.7904,5800.0
2011-12-30 10:45:00,88.67,88.86,88.58,88.58,26300.0,62.7904,62.9249,62.7266,62.7266,26300.0
2011-12-30 10:50:00,88.61,88.69,88.56,88.65,38100.0,62.7479,62.8045,62.7125,62.7762,38100.0
2011-12-30 10:55:00,88.66,88.8,88.63,88.69,22500.0,62.7833,62.8824,62.762,62.8045,22500.0
2011-12-30 11:00:00,88.73,88.83,88.7,88.79,15700.0,62.8329,62.9037,62.8116,62.8753,15700.0
2011-12-30 11:05:00,88.79,88.85,88.6,88.6,14100.0,62.8753,62.9178,62.7408,62.7408,14100.0
2011-12-30 11:10:00,88.61,88.74,88.59,88.63,38700.0,62.7479,62.8399,62.7337,62.762,38700.0
2011-12-30 11:15:00,88.6,88.78,88.59,88.72,12800.0,62.7408,62.8683,62.7337,62.8258,12800.0
2011-12-30 11:20:00,88.71,88.84,88.68,88.78,4400.0,62.8187,62.9108,62.7975,62.8683,4400.0
2011-12-30 11:25:00,88.77,88.86,88.73,88.85,6000.0,62.8612,62.9249,62.8329,62.9178,6000.0
2011-12-30 11:30:00,88.83,88.86,88.79,88.84,5000.0,62.9037,62.9249,62.8753,62.9108,5000.0
2011-12-30 11:35:00,88.82,88.88,88.76,88.81,9300.0,62.8966,62.9391,62.8541,62.8895,9300.0
2011-12-30 11:40:00,88.77,88.83,88.75,88.77,12900.0,62.8612,62.9037,62.847,62.8612,12900.0
2011-12-30 11:45:00,88.74,88.77,88.68,88.68,2300.0,62.8399,62.8612,62.7975,62.7975,2300.0
2011-12-30 11:50:00,88.67,88.7,88.57,88.58,9200.0,62.7904,62.8116,62.7196,62.7266,9200.0
2011-12-30 11:55:00,88.57,88.65,88.54,88.56,9600.0,62.7196,62.7762,62.6983,62.7125,9600.0
2011-12-30 12:00:00,88.56,88.74,88.54,88.68,11200.0,62.7125,62.8399,62.6983,62.7975,11200.0
2011-12-30 12:05:00,88.64,88.67,88.48,88.59,8900.0,62.7691,62.7904,62.6558,62.7337,8900.0
2011-12-30 12:10:00,88.59,88.62,88.5,88.54,5300.0,62.7337,62.755,62.67,62.6983,5300.0
2011-12-30 12:15:00,88.54,88.58,88.51,88.52,4800.0,62.6983,62.7266,62.6771,62.6841,4800.0
2011-12-30 12:20:00,88.52,88.58,88.5,88.58,7800.0,62.6841,62.7266,62.67,62.7266,7800.0
2011-12-30 12:25:00,88.55,88.64,88.55,88.59,4900.0,62.7054,62.7691,62.7054,62.7337,4900.0
2011-12-30 12:30:00,88.58,88.6,88.54,88.55,7000.0,62.7266,62.7408,62.6983,62.7054,7000.0
2011-12-30 12:35:00,88.55,88.59,88.5,88.5,6400.0,62.7054,62.7337,62.67,62.67,6400.0
2011-12-30 12:40:00,88.51,88.58,88.51,88.58,5200.0,62.6771,62.7266,62.6771,62.7266,5200.0
2011-12-30 12:45:00,88.58,88.59,88.53,88.59,7300.0,62.7266,62.7337,62.6912,62.7337,7300.0
2011-12-30 12:50:00,88.6,88.64,88.57,88.63,4000.0,62.7408,62.7691,62.7196,62.762,4000.0
2011-12-30 12:55:00,88.64,88.65,88.6,88.61,7000.0,62.7691,62.7762,62.7408,62.7479,7000.0
2011-12-30 13:00:00,88.64,88.64,88.58,88.61,6000.0,62.7691,62.7691,62.7266,62.7479,6000.0
2011-12-30 13:05:00,88.62,88.65,88.56,88.59,4600.0,62.755,62.7762,62.7125,62.7337,4600.0
2011-12-30 13:10:00,88.57,88.57,88.51,88.52,6100.0,62.7196,62.7196,62.6771,62.6841,6100.0
2011-12-30 13:15:00,88.51,88.54,88.45,88.46,4500.0,62.6771,62.6983,62.6346,62.6417,4500.0
2011-12-30 13:20:00,88.45,88.49,88.42,88.43,13100.0,62.6346,62.6629,62.6133,62.6204,13100.0
2011-12-30 13:25:00,88.45,88.45,88.38,88.38,6200.0,62.6346,62.6346,62.585,62.585,6200.0
2011-12-30 13:30:00,88.41,88.41,88.35,88.36,4900.0,62.6063,62.6063,62.5638,62.5708,4900.0
2011-12-30 13:35:00,88.38,88.39,88.35,88.38,7100.0,62.585,62.5921,62.5638,62.585,7100.0
2011-12-30 13:40:00,88.38,88.38,88.33,88.37,3100.0,62.585,62.585,62.5496,62.5779,3100.0
2011-12-30 13:45:00,88.38,88.38,88.33,88.38,5900.0,62.585,62.585,62.5496,62.585,5900.0
2011-12-30 13:50:00,88.38,88.38,88.34,88.37,4900.0,62.585,62.585,62.5567,62.5779,4900.0
2011-12-30 13:55:00,88.36,88.37,88.3,88.34,6500.0,62.5708,62.5779,62.5284,62.5567,6500.0
2011-12-30 14:00:00,88.34,88.36,88.28,88.35,3300.0,62.5567,62.5708,62.5142,62.5638,3300.0
2011-12-30 14:05:00,88.33,88.38,88.32,88.37,4800.0,62.5496,62.585,62.5425,62.5779,4800.0
2011-12-30 14:10:00,88.38,88.38,88.36,88.36,8500.0,62.585,62.585,62.5708,62.5708,8500.0
2011-12-30 14:15:00,88.34,88.4,88.33,88.39,17800.0,62.5567,62.5992,62.5496,62.5921,17800.0
2011-12-30 14:20:00,88.4,88.4,88.23,88.31,20200.0,62.5992,62.5992,62.4788,62.5354,20200.0
2011-12-30 14:25:00,88.28,88.31,88.22,88.26,6500.0,62.5142,62.5354,62.4717,62.5,6500.0
2011-12-30 14:30:00,88.25,88.33,88.25,88.29,9600.0,62.493,62.5496,62.493,62.5213,9600.0
2011-12-30 14:35:00,88.28,88.3,88.23,88.27,5600.0,62.5142,62.5284,62.4788,62.5071,5600.0
2011-12-30 14:40:00,88.3,88.3,88.2,88.26,13100.0,62.5284,62.5284,62.4575,62.5,13100.0
2011-12-30 14:45:00,88.28,88.29,88.18,88.19,10400.0,62.5142,62.5213,62.4434,62.4505,10400.0
2011-12-30 14:50:00,88.19,88.22,88.15,88.18,8900.0,62.4505,62.4717,62.4221,62.4434,8900.0
2011-12-30 14:55:00,88.15,88.21,88.15,88.2,8500.0,62.4221,62.4646,62.4221,62.4575,8500.0
2011-12-30 15:00:00,88.2,88.4,88.18,88.36,33200.0,62.4575,62.5992,62.4434,62.5708,33200.0
2011-12-30 15:05:00,88.36,88.39,88.31,88.33,5800.0,62.5708,62.5921,62.5354,62.5496,5800.0
2011-12-30 15:10:00,88.3,88.31,88.23,88.31,3000.0,62.5284,62.5354,62.4788,62.5354,3000.0
2011-12-30 15:15:00,88.32,88.34,88.29,88.31,4700.0,62.5425,62.5567,62.5213,62.5354,4700.0
2011-12-30 15:20:00,88.31,88.32,88.25,88.28,18700.0,62.5354,62.5425,62.493,62.5142,18700.0
2011-12-30 15:25:00,88.28,88.29,88.23,88.28,10700.0,62.5142,62.5213,62.4788,62.5142,10700.0
2011-12-30 15:30:00,88.29,88.29,88.21,88.24,12100.0,62.5213,62.5213,62.4646,62.4859,12100.0
2011-12-30 15:35:00,88.25,88.29,88.22,88.22,10500.0,62.493,62.5213,62.4717,62.4717,10500.0
2011-12-30 15:40:00,88.22,88.32,88.19,88.27,22300.0,62.4717,62.5425,62.4505,62.5071,22300.0
2011-12-30 15:45:00,88.27,88.3,88.16,88.23,29200.0,62.5071,62.5284,62.4292,62.4788,29200.0
2011-12-30 15:50:00,88.24,88.27,88.22,88.23,22200.0,62.4859,62.5071,62.4717,62.4788,22200.0
2011-12-30 15:55:00,88.22,88.22,88.02,88.03,71900.0,62.4717,62.4717,62.3301,62.3372,71900.0
2012-01-03 09:30:00,90.45,92.0,90.45,91.81,191200.0,64.0509,65.1485,64.0509,65.0139,191200.0
2012-01-03 09:35:00,91.82,92.32,91.55,91.99,137100.0,65.021,65.3751,64.8298,65.1414,137100.0
2012-01-03 09:40:00,91.99,92.19,91.78,92.19,60700.0,65.1414,65.283,64.9927,65.283,60700.0
2012-01-03 09:45:00,92.2,92.22,91.62,91.75,51400.0,65.2901,65.3043,64.8794,64.9714,51400.0
2012-01-03 09:50:00,91.75,91.8,91.59,91.78,36500.0,64.9714,65.0068,64.8581,64.9927,36500.0
2012-01-03 09:55:00,91.78,91.99,91.63,91.69,50100.0,64.9927,65.1414,64.8865,64.9289,50100.0
2012-01-03 10:00:00,91.7,92.21,91.55,92.17,65300.0,64.936,65.2972,64.8298,65.2688,65300.0
2012-01-03 10:05:00,92.21,92.71,92.17,92.7,73300.0,65.2972,65.6512,65.2688,65.6442,73300.0
2012-01-03 10:10:00,92.7,92.75,92.27,92.39,63300.0,65.6442,65.6796,65.3397,65.4246,63300.0
2012-01-03 10:15:00,92.38,92.46,92.25,92.27,37400.0,65.4176,65.4742,65.3255,65.3397,37400.0
2012-01-03 10:20:00,92.3,92.35,92.11,92.25,40100.0,65.3609,65.3963,65.2264,65.3255,40100.0
2012-01-03 10:25:00,92.2,92.32,91.98,92.01,47900.0,65.2901,65.3751,65.1343,65.1555,47900.0
2012-01-03 10:30:00,92.02,92.04,91.58,91.6,43000.0,65.1626,65.1768,64.851,64.8652,43000.0
2012-01-03 10:35:00,91.6,91.77,91.6,91.65,40000.0,64.8652,64.9856,64.8652,64.9006,40000.0
2012-01-03 10:40:00,91.66,91.68,91.56,91.67,36300.0,64.9077,64.9219,64.8369,64.9148,36300.0
2012-01-03 10:45:00,91.7,91.89,91.69,91.83,33700.0,64.936,65.0706,64.9289,65.0281,33700.0
2012-01-03 10:50:00,91.84,92.05,91.76,91.96,33800.0,65.0352,65.1839,64.9785,65.1201,33800.0
2012-01-03 10:55:00,91.96,92.02,91.77,91.91,57500.0,65.1201,65.1626,64.9856,65.0847,57500.0
2012-01-03 11:00:00,91.92,92.0,91.87,91.89,25400.0,65.0918,65.1485,65.0564,65.0706,25400.0
2012-01-03 11:05:00,91.89,91.98,91.71,91.75,24200.0,65.0706,65.1343,64.9431,64.9714,24200.0
2012-01-03 11:10:00,91.75,91.97,91.64,91.9,22900.0,64.9714,65.1272,64.8935,65.0776,22900.0
2012-01-03 11:15:00,91.94,91.94,91.76,91.76,10600.0,65.106,65.106,64.9785,64.9785,10600.0
2012-01-03 11:20:00,91.73,91.78,91.6,91.66,15500.0,64.9573,64.9927,64.8652,64.9077,15500.0
2012-01-03 11:25:00,91.67,91.77,91.62,91.7,32100.0,64.9148,64.9856,64.8794,64.936,32100.0
2012-01-03 11:30:00,91.7,91.81,91.67,91.67,15900.0,64.936,65.0139,64.9148,64.9148,15900.0
2012-01-03 11:35:00,91.66,91.75,91.62,91.63,14000.0,64.9077,64.9714,64.8794,64.8865,14000.0
2012-01-03 11:40:00,91.6,91.6,91.38,91.49,31400.0,64.8652,64.8652,64.7094,64.7873,31400.0
2012-01-03 11:45:00,91.48,91.55,91.42,91.45,23400.0,64.7802,64.8298,64.7377,64.759,23400.0
2012-01-03 11:50:00,91.5,91.55,91.42,91.55,15000.0,64.7944,64.8298,64.7377,64.8298,15000.0
2012-01-03 11:55:00,91.5,91.6,91.3,91.32,27100.0,64.7944,64.8652,64.6528,64.6669,27100.0
2012-01-03 12:00:00,91.31,91.34,91.22,91.23,23200.0,64.6598,64.6811,64.5961,64.6032,23200.0
2012-01-03 12:05:00,91.23,91.27,91.2,91.21,14300.0,64.6032,64.6315,64.582,64.589,14300.0
2012-01-03 12:10:00,91.23,91.27,91.08,91.08,15900.0,64.6032,64.6315,64.497,64.497,15900.0
2012-01-03 12:15:00,91.05,91.15,91.04,91.12,10600.0,64.4757,64.5465,64.4687,64.5253,10600.0
2012-01-03 12:20:00,91.15,91.23,91.05,91.13,66200.0,64.5465,64.6032,64.4757,64.5324,66200.0
2012-01-03 12:25:00,91.11,91.18,91.08,91.18,22600.0,64.5182,64.5678,64.497,64.5678,22600.0
2012-01-03 12:30:00,91.17,91.17,90.8,90.89,60000.0,64.5607,64.5607,64.2987,64.3624,60000.0
2012-01-03 12:35:00,90.88,90.99,90.68,90.68,28300.0,64.3553,64.4332,64.2137,64.2137,28300.0
2012-01-03 12:40:00,90.67,90.77,90.67,90.71,16600.0,64.2066,64.2775,64.2066,64.235,16600.0
2012-01-03 12:45:00,90.68,90.74,90.42,90.42,26200.0,64.2137,64.2562,64.0296,64.0296,26200.0
2012-01-03 12:50:00,90.42,90.58,90.37,90.52,33500.0,64.0296,64.1429,63.9942,64.1004,33500.0
2012-01-03 12:55:00,90.55,90.68,90.51,90.62,27600.0,64.1217,64.2137,64.0933,64.1712,27600.0
2012-01-03 13:00:00,90.6,90.88,90.56,90.7,15900.0,64.1571,64.3553,64.1287,64.2279,15900.0
2012-01-03 13:05:00,90.75,90.75,90.6,90.6,16700.0,64.2633,64.2633,64.1571,64.1571,16700.0
2012-01-03 13:10:00,90.64,90.67,90.55,90.67,9600.0,64.1854,64.2066,64.1217,64.2066,9600.0
2012-01-03 13:15:00,90.7,90.84,90.68,90.74,10900.0,64.2279,64.327,64.2137,64.2562,10900.0
2012-01-03 13:20:00,90.74,90.84,90.7,90.8,27900.0,64.2562,64.327,64.2279,64.2987,27900.0
2012-01-03 13:25:00,90.81,90.9,90.76,90.9,13000.0,64.3058,64.3695,64.2704,64.3695,13000.0
2012-01-03 13:30:00,90.86,90.87,90.7,90.79,16700.0,64.3412,64.3483,64.2279,64.2916,16700.0
2012-01-03 13:35:00,90.79,90.9,90.77,90.85,13700.0,64.2916,64.3695,64.2775,64.3341,13700.0
2012-01-03 13:40:00,90.87,91.1,90.81,90.96,16200.0,64.3483,64.5111,64.3058,64.412,16200.0
2012-01-03 13:45:00,90.94,91.06,90.86,91.06,30000.0,64.3978,64.4828,64.3412,64.4828,30000.0
2012-01-03 13:50:00,91.07,91.21,91.07,91.18,40300.0,64.4899,64.589,64.4899,64.5678,40300.0
2012-01-03 13:55:00,91.17,91.25,91.11,91.16,48900.0,64.5607,64.6174,64.5182,64.5536,48900.0
2012-01-03 14:00:00,91.15,91.28,91.14,91.28,12800.0,64.5465,64.6386,64.5395,64.6386,12800.0
2012-01-03 14:05:00,91.26,91.33,91.23,91.31,12100.0,64.6244,64.674,64.6032,64.6598,12100.0
2012-01-03 14:10:00,91.31,91.35,91.23,91.24,17800.0,64.6598,64.6882,64.6032,64.6103,17800.0
2012-01-03 14:15:00,91.23,91.24,91.0,91.19,14400.0,64.6032,64.6103,64.4403,64.5749,14400.0
2012-01-03 14:20:00,91.18,91.23,91.12,91.21,13900.0,64.5678,64.6032,64.5253,64.589,13900.0
2012-01-03 14:25:00,91.21,91.25,91.18,91.23,6600.0,64.589,64.6174,64.5678,64.6032,6600.0
2012-01-03 14:30:00,91.24,91.61,91.19,91.59,24300.0,64.6103,64.8723,64.5749,64.8581,24300.0
2012-01-03 14:35:00,91.6,91.65,91.38,91.39,15700.0,64.8652,64.9006,64.7094,64.7165,15700.0
2012-01-03 14:40:00,91.41,91.62,91.36,91.59,12100.0,64.7307,64.8794,64.6953,64.8581,12100.0
2012-01-03 14:45:00,91.59,91.59,91.5,91.55,10500.0,64.8581,64.8581,64.7944,64.8298,10500.0
2012-01-03 14:50:00,91.54,91.6,91.52,91.52,13400.0,64.8227,64.8652,64.8086,64.8086,13400.0
2012-01-03 14:55:00,91.54,91.62,91.54,91.56,17300.0,64.8227,64.8794,64.8227,64.8369,17300.0
2012-01-03 15:00:00,91.56,91.56,91.27,91.27,19800.0,64.8369,64.8369,64.6315,64.6315,19800.0
2012-01-03 15:05:00,91.26,91.39,91.23,91.35,17800.0,64.6244,64.7165,64.6032,64.6882,17800.0
2012-01-03 15:10:00,91.34,91.4,91.27,91.28,17800.0,64.6811,64.7236,64.6315,64.6386,17800.0
2012-01-03 15:15:00,91.29,91.42,91.25,91.39,23200.0,64.6457,64.7377,64.6174,64.7165,23200.0
2012-01-03 15:20:00,91.39,91.44,91.11,91.13,47100.0,64.7165,64.7519,64.5182,64.5324,47100.0
2012-01-03 15:25:00,91.07,91.28,91.07,91.21,24700.0,64.4899,64.6386,64.4899,64.589,24700.0
2012-01-03 15:30:00,91.18,91.28,91.15,91.25,30100.0,64.5678,64.6386,64.5465,64.6174,30100.0
2012-01-03 15:35:00,91.22,91.22,91.07,91.17,39100.0,64.5961,64.5961,64.4899,64.5607,39100.0
2012-01-03 15:40:00,91.17,91.27,91.17,91.27,39600.0,64.5607,64.6315,64.5607,64.6315,39600.0
2012-01-03 15:45:00,91.27,91.42,91.27,91.34,37300.0,64.6315,64.7377,64.6315,64.6811,37300.0
2012-01-03 15:50:00,91.35,91.36,91.15,91.15,52000.0,64.6882,64.6953,64.5465,64.5465,52000.0
2012-01-03 15:55:00,91.16,91.21,90.98,91.05,141200.0,64.5536,64.589,64.4262,64.4757,141200.0
2012-01-04 09:30:00,90.86,90.87,90.45,90.66,45300.0,64.3412,64.3483,64.0509,64.1996,45300.0
2012-01-04 09:35:00,90.78,90.87,90.55,90.71,50700.0,64.2845,64.3483,64.1217,64.235,50700.0
2012-01-04 09:40:00,90.72,90.9,90.65,90.9,19900.0,64.242,64.3695,64.1925,64.3695,19900.0
2012-01-04 09:45:00,90.94,91.17,90.72,91.06,35000.0,64.3978,64.5607,64.242,64.4828,35000.0
2012-01-04 09:50:00,91.08,91.17,90.92,91.08,18300.0,64.497,64.5607,64.3837,64.497,18300.0
2012-01-04 09:55:00,91.16,91.53,91.16,91.43,49100.0,64.5536,64.8156,64.5536,64.7448,49100.0
2012-01-04 10:00:00,91.35,91.5,91.02,91.29,42200.0,64.6882,64.7944,64.4545,64.6457,42200.0
2012-01-04 10:05:00,91.29,91.67,91.24,91.62,109300.0,64.6457,64.9148,64.6103,64.8794,109300.0
2012-01-04 10:10:00,91.65,91.66,91.27,91.39,172700.0,64.9006,64.9077,64.6315,64.7165,172700.0
2012-01-04 10:15:00,91.34,91.6,91.15,91.47,83200.0,64.6811,64.8652,64.5465,64.7731,83200.0
2012-01-04 10:20:00,91.47,91.77,91.39,91.74,88500.0,64.7731,64.9856,64.7165,64.9643,88500.0
2012-01-04 10:25:00,91.75,91.84,91.69,91.69,17700.0,64.9714,65.0352,64.9289,64.9289,17700.0
2012-01-04 10:30:00,91.69,91.72,91.29,91.45,63100.0,64.9289,64.9502,64.6457,64.759,63100.0
2012-01-04 10:35:00,91.4,91.47,91.05,91.06,35200.0,64.7236,64.7731,64.4757,64.4828,35200.0
2012-01-04 10:40:00,91.06,91.39,91.02,91.35,36600.0,64.4828,64.7165,64.4545,64.6882,36600.0
2012-01-04 10:45:00,91.33,91.43,91.25,91.4,22100.0,64.674,64.7448,64.6174,64.7236,22100.0
2012-01-04 10:50:00,91.36,91.65,91.35,91.65,23100.0,64.6953,64.9006,64.6882,64.9006,23100.0
2012-01-04 10:55:00,91.64,91.64,91.5,91.54,12400.0,64.8935,64.8935,64.7944,64.8227,12400.0
2012-01-04 11:00:00,91.6,92.05,91.58,91.95,65100.0,64.8652,65.1839,64.851,65.1131,65100.0
2012-01-04 11:05:00,91.97,92.12,91.92,92.05,25800.0,65.1272,65.2334,65.0918,65.1839,25800.0
2012-01-04 11:10:00,92.02,92.39,92.01,92.15,43800.0,65.1626,65.4246,65.1555,65.2547,43800.0
2012-01-04 11:15:00,92.14,92.16,92.01,92.05,16100.0,65.2476,65.2618,65.1555,65.1839,16100.0
2012-01-04 11:20:00,92.05,92.2,92.01,92.06,17500.0,65.1839,65.2901,65.1555,65.1909,17500.0
2012-01-04 11:25:00,92.06,92.1,92.0,92.08,28700.0,65.1909,65.2193,65.1485,65.2051,28700.0
2012-01-04 11:30:00,92.08,92.15,91.91,91.91,22500.0,65.2051,65.2547,65.0847,65.0847,22500.0
2012-01-04 11:35:00,91.92,92.09,91.85,92.07,22800.0,65.0918,65.2122,65.0422,65.198,22800.0
2012-01-04 11:40:00,92.05,92.22,92.02,92.18,68700.0,65.1839,65.3043,65.1626,65.2759,68700.0
2012-01-04 11:45:00,92.17,92.47,92.17,92.46,53100.0,65.2688,65.4813,65.2688,65.4742,53100.0
2012-01-04 11:50:00,92.45,92.49,92.33,92.35,39800.0,65.4671,65.4954,65.3821,65.3963,39800.0
2012-01-04 11:55:00,92.3,92.3,92.12,92.22,29500.0,65.3609,65.3609,65.2334,65.3043,29500.0
2012-01-04 12:00:00,92.19,92.19,92.1,92.16,13100.0,65.283,65.283,65.2193,65.2618,13100.0
2012-01-04 12:05:00,92.14,92.5,92.12,92.44,23700.0,65.2476,65.5025,65.2334,65.46,23700.0
2012-01-04 12:10:00,92.46,92.5,92.38,92.45,16300.0,65.4742,65.5025,65.4176,65.4671,16300.0
2012-01-04 12:15:00,92.46,92.7,92.44,92.7,50000.0,65.4742,65.6442,65.46,65.6442,50000.0
2012-01-04 12:20:00,92.7,92.75,92.57,92.67,21600.0,65.6442,65.6796,65.5521,65.6229,21600.0
2012-01-04 12:25:00,92.67,92.76,92.66,92.74,13700.0,65.6229,65.6866,65.6158,65.6725,13700.0
2012-01-04 12:30:00,92.74,92.78,92.55,92.55,28400.0,65.6725,65.7008,65.5379,65.5379,28400.0
2012-01-04 12:35:00,92.54,92.54,92.38,92.38,8800.0,65.5309,65.5309,65.4176,65.4176,8800.0
2012-01-04 12:40:00,92.4,92.5,92.38,92.48,10600.0,65.4317,65.5025,65.4176,65.4884,10600.0
2012-01-04 12:45:00,92.49,92.58,92.43,92.58,15700.0,65.4954,65.5592,65.453,65.5592,15700.0
2012-01-04 12:50:00,92.62,92.7,92.22,92.25,70100.0,65.5875,65.6442,65.3043,65.3255,70100.0
2012-01-04 12:55:00,92.24,92.46,92.24,92.33,81000.0,65.3184,65.4742,65.3184,65.3821,81000.0
2012-01-04 13:00:00,92.31,92.36,92.15,92.2,12100.0,65.368,65.4034,65.2547,65.2901,12100.0
2012-01-04 13:05:00,92.18,92.3,92.15,92.24,9600.0,65.2759,65.3609,65.2547,65.3184,9600.0
2012-01-04 13:10:00,92.27,92.27,92.15,92.17,5900.0,65.3397,65.3397,65.2547,65.2688,5900.0
2012-01-04 13:15:00,92.13,92.17,92.0,92.08,19400.0,65.2405,65.2688,65.1485,65.2051,19400.0
2012-01-04 13:20:00,92.03,92.1,91.97,92.1,12700.0,65.1697,65.2193,65.1272,65.2193,12700.0
2012-01-04 13:25:00,92.08,92.3,92.05,92.2,19500.0,65.2051,65.3609,65.1839,65.2901,19500.0
2012-01-04 13:30:00,92.18,92.25,92.16,92.18,7200.0,65.2759,65.3255,65.2618,65.2759,7200.0
2012-01-04 13:35:00,92.21,92.36,92.16,92.27,6300.0,65.2972,65.4034,65.2618,65.3397,6300.0
2012-01-04 13:40:00,92.27,92.39,92.22,92.39,8300.0,65.3397,65.4246,65.3043,65.4246,8300.0
2012-01-04 13:45:00,92.36,92.5,92.3,92.47,12400.0,65.4034,65.5025,65.3609,65.4813,12400.0
2012-01-04 13:50:00,92.45,92.48,92.4,92.48,19300.0,65.4671,65.4884,65.4317,65.4884,19300.0
2012-01-04 13:55:00,92.47,92.47,92.35,92.36,13000.0,65.4813,65.4813,65.3963,65.4034,13000.0
2012-01-04 14:00:00,92.37,92.39,92.2,92.2,7200.0,65.4105,65.4246,65.2901,65.2901,7200.0
2012-01-04 14:05:00,92.17,92.21,92.06,92.19,10000.0,65.2688,65.2972,65.1909,65.283,10000.0
2012-01-04 14:10:00,92.17,92.17,92.0,92.03,16400.0,65.2688,65.2688,65.1485,65.1697,16400.0
2012-01-04 14:15:00,92.02,92.2,92.0,92.17,20000.0,65.1626,65.2901,65.1485,65.2688,20000.0
2012-01-04 14:20:00,92.15,92.21,92.03,92.07,15300.0,65.2547,65.2972,65.1697,65.198,15300.0
2012-01-04 14:25:00,92.07,92.12,92.05,92.06,21500.0,65.198,65.2334,65.1839,65.1909,21500.0
2012-01-04 14:30:00,92.06,92.3,92.06,92.3,12300.0,65.1909,65.3609,65.1909,65.3609,12300.0
2012-01-04 14:35:00,92.3,92.37,92.25,92.37,16400.0,65.3609,65.4105,65.3255,65.4105,16400.0
2012-01-04 14:40:00,92.37,92.5,92.37,92.48,14800.0,65.4105,65.5025,65.4105,65.4884,14800.0
2012-01-04 14:45:00,92.49,92.6,92.43,92.47,33000.0,65.4954,65.5733,65.453,65.4813,33000.0
2012-01-04 14:50:00,92.46,92.67,92.45,92.6,15000.0,65.4742,65.6229,65.4671,65.5733,15000.0
2012-01-04 14:55:00,92.62,92.63,92.48,92.52,18900.0,65.5875,65.5946,65.4884,65.5167,18900.0
2012-01-04 15:00:00,92.5,92.55,92.47,92.5,17700.0,65.5025,65.5379,65.4813,65.5025,17700.0
2012-01-04 15:05:00,92.52,92.59,92.48,92.53,12700.0,65.5167,65.5663,65.4884,65.5238,12700.0
2012-01-04 15:10:00,92.55,92.62,92.47,92.47,19000.0,65.5379,65.5875,65.4813,65.4813,19000.0
2012-01-04 15:15:00,92.43,92.5,92.3,92.35,19600.0,65.453,65.5025,65.3609,65.3963,19600.0
2012-01-04 15:20:00,92.34,92.42,92.33,92.39,12300.0,65.3892,65.4459,65.3821,65.4246,12300.0
2012-01-04 15:25:00,92.38,92.38,92.3,92.31,15700.0,65.4176,65.4176,65.3609,65.368,15700.0
2012-01-04 15:30:00,92.35,92.57,92.31,92.57,59900.0,65.3963,65.5521,65.368,65.5521,59900.0
2012-01-04 15:35:00,92.56,92.57,92.47,92.48,21600.0,65.545,65.5521,65.4813,65.4884,21600.0
2012-01-04 15:40:00,92.48,92.57,92.46,92.47,25600.0,65.4884,65.5521,65.4742,65.4813,25600.0
2012-01-04 15:45:00,92.46,92.47,92.29,92.38,45700.0,65.4742,65.4813,65.3538,65.4176,45700.0
2012-01-04 15:50:00,92.38,92.53,92.29,92.49,55000.0,65.4176,65.5238,65.3538,65.4954,55000.0
2012-01-04 15:55:00,92.48,92.49,92.27,92.35,67000.0,65.4884,65.4954,65.3397,65.3963,67000.0
2012-01-05 09:30:00,92.67,93.5,92.53,93.43,121700.0,65.6229,66.2107,65.5238,66.1611,121700.0
2012-01-05 09:35:00,93.46,93.46,93.06,93.06,71900.0,66.1823,66.1823,65.8991,65.8991,71900.0
2012-01-05 09:40:00,93.04,93.04,91.59,91.9,132500.0,65.8849,65.8849,64.8581,65.0776,132500.0
2012-01-05 09:45:00,91.83,92.35,91.83,92.21,64600.0,65.0281,65.3963,65.0281,65.2972,64600.0
2012-01-05 09:50:00,92.22,92.84,92.2,92.84,60500.0,65.3043,65.7433,65.2901,65.7433,60500.0
2012-01-05 09:55:00,92.83,93.08,92.39,92.39,180300.0,65.7362,65.9132,65.4246,65.4246,180300.0
2012-01-05 10:00:00,92.2,92.46,92.14,92.45,43900.0,65.2901,65.4742,65.2476,65.4671,43900.0
2012-01-05 10:05:00,92.42,92.5,92.0,92.24,149600.0,65.4459,65.5025,65.1485,65.3184,149600.0
2012-01-05 10:10:00,92.25,92.47,92.09,92.45,148100.0,65.3255,65.4813,65.2122,65.4671,148100.0
2012-01-05 10:15:00,92.49,92.66,92.39,92.59,54300.0,65.4954,65.6158,65.4246,65.5663,54300.0
2012-01-05 10:20:00,92.59,92.73,92.44,92.68,30300.0,65.5663,65.6654,65.46,65.63,30300.0
2012-01-05 10:25:00,92.64,92.97,92.63,92.83,33100.0,65.6017,65.8354,65.5946,65.7362,33100.0
2012-01-05 10:30:00,92.88,92.91,92.71,92.91,35500.0,65.7716,65.7929,65.6512,65.7929,35500.0
2012-01-05 10:35:00,92.85,92.87,92.55,92.83,73700.0,65.7504,65.7645,65.5379,65.7362,73700.0
2012-01-05 10:40:00,92.84,93.0,92.78,92.83,60900.0,65.7433,65.8566,65.7008,65.7362,60900.0
2012-01-05 10:45:00,92.81,92.9,92.73,92.77,26000.0,65.7221,65.7858,65.6654,65.6937,26000.0
2012-01-05 10:50:00,92.77,92.93,92.63,92.73,36800.0,65.6937,65.807,65.5946,65.6654,36800.0
2012-01-05 10:55:00,92.81,92.85,92.64,92.73,67200.0,65.7221,65.7504,65.6017,65.6654,67200.0
2012-01-05 11:00:00,92.71,93.0,92.68,92.97,65700.0,65.6512,65.8566,65.63,65.8354,65700.0
2012-01-05 11:05:00,92.96,92.99,92.81,92.89,33900.0,65.8283,65.8495,65.7221,65.7787,33900.0
2012-01-05 11:10:00,92.83,92.95,92.68,92.73,73800.0,65.7362,65.8212,65.63,65.6654,73800.0
2012-01-05 11:15:00,92.73,92.92,92.67,92.88,47700.0,65.6654,65.7999,65.6229,65.7716,47700.0
2012-01-05 11:20:00,92.88,93.5,92.86,93.48,70200.0,65.7716,66.2107,65.7575,66.1965,70200.0
2012-01-05 11:25:00,93.48,93.74,93.48,93.71,54500.0,66.1965,66.3806,66.1965,66.3594,54500.0
2012-01-05 11:30:00,93.67,93.75,93.5,93.53,71300.0,66.331,66.3877,66.2107,66.2319,71300.0
2012-01-05 11:35:00,93.52,93.62,93.5,93.56,17100.0,66.2248,66.2956,66.2107,66.2532,17100.0
2012-01-05 11:40:00,93.54,93.95,93.54,93.77,54500.0,66.239,66.5293,66.239,66.4019,54500.0
2012-01-05 11:45:00,93.8,93.96,93.73,93.92,26700.0,66.4231,66.5364,66.3735,66.5081,26700.0
2012-01-05 11:50:00,93.92,93.99,93.84,93.84,41400.0,66.5081,66.5577,66.4514,66.4514,41400.0
2012-01-05 11:55:00,93.89,93.9,93.77,93.81,16000.0,66.4868,66.4939,66.4019,66.4302,16000.0
2012-01-05 12:00:00,93.83,93.86,93.58,93.59,57200.0,66.4443,66.4656,66.2673,66.2744,57200.0
2012-01-05 12:05:00,93.57,93.7,93.56,93.62,35300.0,66.2602,66.3523,66.2532,66.2956,35300.0
2012-01-05 12:10:00,93.61,93.71,93.55,93.55,46800.0,66.2886,66.3594,66.2461,66.2461,46800.0
2012-01-05 12:15:00,93.55,93.9,93.55,93.75,26300.0,66.2461,66.4939,66.2461,66.3877,26300.0
2012-01-05 12:20:00,93.73,93.77,93.5,93.73,18600.0,66.3735,66.4019,66.2107,66.3735,18600.0
2012-01-05 12:25:00,93.72,93.9,93.66,93.86,19000.0,66.3665,66.4939,66.324,66.4656,19000.0
2012-01-05 12:30:00,93.88,94.0,93.86,93.86,25600.0,66.4798,66.5647,66.4656,66.4656,25600.0
2012-01-05 12:35:00,93.85,93.85,93.56,93.58,20000.0,66.4585,66.4585,66.2532,66.2673,20000.0
2012-01-05 12:40:00,93.6,93.71,93.6,93.64,19600.0,66.2815,66.3594,66.2815,66.3098,19600.0
2012-01-05 12:45:00,93.66,93.92,93.61,93.88,16000.0,66.324,66.5081,66.2886,66.4798,16000.0
2012-01-05 12:50:00,93.92,93.92,93.78,93.89,17100.0,66.5081,66.5081,66.4089,66.4868,17100.0
2012-01-05 12:55:00,93.87,94.14,93.77,94.13,47700.0,66.4727,66.6639,66.4019,66.6568,47700.0
2012-01-05 13:00:00,94.12,94.18,94.05,94.16,33300.0,66.6497,66.6922,66.6001,66.678,33300.0
2012-01-05 13:05:00,94.2,94.2,94.07,94.15,50100.0,66.7064,66.7064,66.6143,66.671,50100.0
2012-01-05 13:10:00,94.17,94.26,94.09,94.23,55500.0,66.6851,66.7488,66.6285,66.7276,55500.0
2012-01-05 13:15:00,94.24,94.48,94.24,94.44,32400.0,66.7347,66.9046,66.7347,66.8763,32400.0
2012-01-05 13:20:00,94.44,94.58,94.43,94.48,30000.0,66.8763,66.9755,66.8692,66.9046,30000.0
2012-01-05 13:25:00,94.5,94.65,94.43,94.65,18700.0,66.9188,67.025,66.8692,67.025,18700.0
2012-01-05 13:30:00,94.64,94.77,94.62,94.76,39000.0,67.0179,67.11,67.0038,67.1029,39000.0
2012-01-05 13:35:00,94.74,94.79,94.62,94.67,12200.0,67.0888,67.1242,67.0038,67.0392,12200.0
2012-01-05 13:40:00,94.62,94.66,94.52,94.54,36200.0,67.0038,67.0321,66.933,66.9471,36200.0
2012-01-05 13:45:00,94.49,94.52,94.39,94.47,17100.0,66.9117,66.933,66.8409,66.8976,17100.0
2012-01-05 13:50:00,94.48,94.57,94.44,94.53,23800.0,66.9046,66.9684,66.8763,66.94,23800.0
2012-01-05 13:55:00,94.53,94.54,94.4,94.4,34100.0,66.94,66.9471,66.848,66.848,34100.0
2012-01-05 14:00:00,94.44,94.51,94.37,94.51,31800.0,66.8763,66.9259,66.8267,66.9259,31800.0
2012-01-05 14:05:00,94.51,94.61,94.48,94.51,20800.0,66.9259,66.9967,66.9046,66.9259,20800.0
2012-01-05 14:10:00,94.52,94.7,94.51,94.62,46200.0,66.933,67.0604,66.9259,67.0038,46200.0
2012-01-05 14:15:00,94.63,94.63,94.39,94.45,13300.0,67.0109,67.0109,66.8409,66.8834,13300.0
2012-01-05 14:20:00,94.44,94.51,94.34,94.41,19900.0,66.8763,66.9259,66.8055,66.8551,19900.0
2012-01-05 14:25:00,94.41,94.45,94.18,94.25,24500.0,66.8551,66.8834,66.6922,66.7418,24500.0
2012-01-05 14:30:00,94.27,94.36,94.27,94.3,12600.0,66.7559,66.8197,66.7559,66.7772,12600.0
2012-01-05 14:35:00,94.33,94.33,94.21,94.29,17900.0,66.7984,66.7984,66.7134,66.7701,17900.0
2012-01-05 14:40:00,94.27,94.41,94.25,94.36,20100.0,66.7559,66.8551,66.7418,66.8197,20100.0
2012-01-05 14:45:00,94.36,94.43,94.32,94.36,16500.0,66.8197,66.8692,66.7913,66.8197,16500.0
2012-01-05 14:50:00,94.38,94.39,94.3,94.3,19500.0,66.8338,66.8409,66.7772,66.7772,19500.0
2012-01-05 14:55:00,94.3,94.39,94.23,94.29,17800.0,66.7772,66.8409,66.7276,66.7701,17800.0
2012-01-05 15:00:00,94.3,94.52,94.18,94.5,30000.0,66.7772,66.933,66.6922,66.9188,30000.0
2012-01-05 15:05:00,94.5,94.52,94.44,94.51,30600.0,66.9188,66.933,66.8763,66.9259,30600.0
2012-01-05 15:10:00,94.49,94.51,94.27,94.29,23800.0,66.9117,66.9259,66.7559,66.7701,23800.0
2012-01-05 15:15:00,94.28,94.47,94.24,94.44,28300.0,66.763,66.8976,66.7347,66.8763,28300.0
2012-01-05 15:20:00,94.46,94.59,94.44,94.51,41800.0,66.8905,66.9825,66.8763,66.9259,41800.0
2012-01-05 15:25:00,94.51,94.55,94.45,94.51,47100.0,66.9259,66.9542,66.8834,66.9259,47100.0
2012-01-05 15:30:00,94.51,94.68,94.51,94.52,52400.0,66.9259,67.0463,66.9259,66.933,52400.0
2012-01-05 15:35:00,94.52,94.69,94.48,94.59,48900.0,66.933,67.0533,66.9046,66.9825,48900.0
2012-01-05 15:40:00,94.59,94.86,94.58,94.8,80400.0,66.9825,67.1737,66.9755,67.1312,80400.0
2012-01-05 15:45:00,94.8,94.8,94.63,94.75,75200.0,67.1312,67.1312,67.0109,67.0958,75200.0
2012-01-05 15:50:00,94.74,94.76,94.65,94.71,80500.0,67.0888,67.1029,67.025,67.0675,80500.0
2012-01-05 15:55:00,94.71,94.78,94.68,94.73,123000.0,67.0675,67.1171,67.0463,67.0817,123000.0
2012-01-06 09:30:00,95.0,95.02,94.55,94.6,51100.0,67.2729,67.287,66.9542,66.9896,51100.0
2012-01-06 09:35:00,94.58,94.78,94.51,94.67,49100.0,66.9755,67.1171,66.9259,67.0392,49100.0
2012-01-06 09:40:00,94.67,94.7,94.09,94.34,63500.0,67.0392,67.0604,66.6285,66.8055,63500.0
2012-01-06 09:45:00,94.34,94.39,94.02,94.05,37400.0,66.8055,66.8409,66.5789,66.6001,37400.0
2012-01-06 09:50:00,94.06,94.09,93.72,93.81,48100.0,66.6072,66.6285,66.3665,66.4302,48100.0
2012-01-06 09:55:00,93.86,94.16,93.79,94.01,22900.0,66.4656,66.678,66.416,66.5718,22900.0
2012-01-06 10:00:00,93.98,93.98,93.75,93.75,39600.0,66.5506,66.5506,66.3877,66.3877,39600.0
2012-01-06 10:05:00,93.78,93.99,93.6,93.83,81300.0,66.4089,66.5577,66.2815,66.4443,81300.0
2012-01-06 10:10:00,93.84,93.91,93.69,93.81,89300.0,66.4514,66.501,66.3452,66.4302,89300.0
2012-01-06 10:15:00,93.8,93.89,93.63,93.7,30900.0,66.4231,66.4868,66.3027,66.3523,30900.0
2012-01-06 10:20:00,93.69,94.22,93.6,94.16,90700.0,66.3452,66.7205,66.2815,66.678,90700.0
2012-01-06 10:25:00,94.16,94.22,93.88,93.88,127900.0,66.678,66.7205,66.4798,66.4798,127900.0
2012-01-06 10:30:00,93.88,94.06,93.87,93.99,35400.0,66.4798,66.6072,66.4727,66.5577,35400.0
2012-01-06 10:35:00,94.01,94.07,93.82,93.93,29500.0,66.5718,66.6143,66.4373,66.5152,29500.0
2012-01-06 10:40:00,93.87,94.0,93.7,94.0,59700.0,66.4727,66.5647,66.3523,66.5647,59700.0
2012-01-06 10:45:00,93.96,94.14,93.84,94.1,106700.0,66.5364,66.6639,66.4514,66.6355,106700.0
2012-01-06 10:50:00,94.13,94.16,93.88,93.88,40600.0,66.6568,66.678,66.4798,66.4798,40600.0
2012-01-06 10:55:00,93.89,93.9,93.67,93.73,22800.0,66.4868,66.4939,66.331,66.3735,22800.0
2012-01-06 11:00:00,93.76,94.17,93.72,93.91,23400.0,66.3948,66.6851,66.3665,66.501,23400.0
2012-01-06 11:05:00,93.96,94.36,93.92,94.31,28700.0,66.5364,66.8197,66.5081,66.7843,28700.0
2012-01-06 11:10:00,94.3,94.34,94.24,94.3,13200.0,66.7772,66.8055,66.7347,66.7772,13200.0
2012-01-06 11:15:00,94.3,94.46,94.15,94.36,91700.0,66.7772,66.8905,66.671,66.8197,91700.0
2012-01-06 11:20:00,94.36,94.36,93.94,93.94,26100.0,66.8197,66.8197,66.5222,66.5222,26100.0
2012-01-06 11:25:00,93.93,94.09,93.92,94.08,61100.0,66.5152,66.6285,66.5081,66.6214,61100.0
2012-01-06 11:30:00,94.09,94.3,94.03,94.26,27100.0,66.6285,66.7772,66.586,66.7488,27100.0
2012-01-06 11:35:00,94.26,94.46,94.25,94.44,18400.0,66.7488,66.8905,66.7418,66.8763,18400.0
2012-01-06 11:40:00,94.47,94.47,94.31,94.41,18500.0,66.8976,66.8976,66.7843,66.8551,18500.0
2012-01-06 11:45:00,94.42,94.45,94.32,94.42,13600.0,66.8621,66.8834,66.7913,66.8621,13600.0
2012-01-06 11:50:00,94.43,94.45,94.26,94.34,13700.0,66.8692,66.8834,66.7488,66.8055,13700.0
2012-01-06 11:55:00,94.34,94.34,94.13,94.18,8300.0,66.8055,66.8055,66.6568,66.6922,8300.0
2012-01-06 12:00:00,94.18,94.18,94.0,94.03,11000.0,66.6922,66.6922,66.5647,66.586,11000.0
2012-01-06 12:05:00,94.01,94.01,93.87,93.87,26600.0,66.5718,66.5718,66.4727,66.4727,26600.0
2012-01-06 12:10:00,93.88,94.1,93.81,93.99,25000.0,66.4798,66.6355,66.4302,66.5577,25000.0
2012-01-06 12:15:00,94.0,94.03,93.93,93.99,13600.0,66.5647,66.586,66.5152,66.5577,13600.0
2012-01-06 12:20:00,93.99,94.14,93.95,94.0,14700.0,66.5577,66.6639,66.5293,66.5647,14700.0
2012-01-06 12:25:00,94.0,94.09,93.93,93.93,13800.0,66.5647,66.6285,66.5152,66.5152,13800.0
2012-01-06 12:30:00,93.9,93.99,93.88,93.97,13700.0,66.4939,66.5577,66.4798,66.5435,13700.0
2012-01-06 12:35:00,93.99,94.05,93.84,93.84,15500.0,66.5577,66.6001,66.4514,66.4514,15500.0
2012-01-06 12:40:00,93.84,93.87,93.7,93.79,23000.0,66.4514,66.4727,66.3523,66.416,23000.0
2012-01-06 12:45:00,93.79,93.89,93.78,93.8,16600.0,66.416,66.4868,66.4089,66.4231,16600.0
2012-01-06 12:50:00,93.8,93.94,93.8,93.9,16300.0,66.4231,66.5222,66.4231,66.4939,16300.0
2012-01-06 12:55:00,93.94,93.95,93.79,93.79,14000.0,66.5222,66.5293,66.416,66.416,14000.0
2012-01-06 13:00:00,93.79,93.9,93.79,93.87,19300.0,66.416,66.4939,66.416,66.4727,19300.0
2012-01-06 13:05:00,93.84,93.97,93.79,93.88,37900.0,66.4514,66.5435,66.416,66.4798,37900.0
2012-01-06 13:10:00,93.87,93.88,93.76,93.78,39000.0,66.4727,66.4798,66.3948,66.4089,39000.0
2012-01-06 13:15:00,93.78,93.88,93.77,93.78,15600.0,66.4089,66.4798,66.4019,66.4089,15600.0
2012-01-06 13:20:00,93.8,93.8,93.6,93.74,26500.0,66.4231,66.4231,66.2815,66.3806,26500.0
2012-01-06 13:25:00,93.71,93.75,93.57,93.64,19400.0,66.3594,66.3877,66.2602,66.3098,19400.0
2012-01-06 13:30:00,93.59,93.66,93.38,93.51,64900.0,66.2744,66.324,66.1257,66.2177,64900.0
2012-01-06 13:35:00,93.48,93.62,93.44,93.59,34400.0,66.1965,66.2956,66.1682,66.2744,34400.0
2012-01-06 13:40:00,93.59,93.73,93.59,93.68,19300.0,66.2744,66.3735,66.2744,66.3381,19300.0
2012-01-06 13:45:00,93.67,93.69,93.56,93.68,13100.0,66.331,66.3452,66.2532,66.3381,13100.0
2012-01-06 13:50:00,93.68,93.91,93.66,93.91,31800.0,66.3381,66.501,66.324,66.501,31800.0
2012-01-06 13:55:00,93.86,93.99,93.78,93.86,19500.0,66.4656,66.5577,66.4089,66.4656,19500.0
2012-01-06 14:00:00,93.86,93.89,93.81,93.83,22300.0,66.4656,66.4868,66.4302,66.4443,22300.0
2012-01-06 14:05:00,93.82,93.9,93.76,93.83,20400.0,66.4373,66.4939,66.3948,66.4443,20400.0
2012-01-06 14:10:00,93.83,93.83,93.65,93.69,27700.0,66.4443,66.4443,66.3169,66.3452,27700.0
2012-01-06 14:15:00,93.68,93.75,93.66,93.69,14500.0,66.3381,66.3877,66.324,66.3452,14500.0
2012-01-06 14:20:00,93.67,93.87,93.66,93.87,23500.0,66.331,66.4727,66.324,66.4727,23500.0
2012-01-06 14:25:00,93.88,93.9,93.78,93.9,22300.0,66.4798,66.4939,66.4089,66.4939,22300.0
2012-01-06 14:30:00,93.89,93.93,93.71,93.72,15100.0,66.4868,66.5152,66.3594,66.3665,15100.0
2012-01-06 14:35:00,93.73,93.81,93.69,93.72,19500.0,66.3735,66.4302,66.3452,66.3665,19500.0
2012-01-06 14:40:00,93.72,93.79,93.65,93.65,14500.0,66.3665,66.416,66.3169,66.3169,14500.0
2012-01-06 14:45:00,93.65,93.66,93.51,93.55,12700.0,66.3169,66.324,66.2177,66.2461,12700.0
2012-01-06 14:50:00,93.55,93.58,93.48,93.58,13300.0,66.2461,66.2673,66.1965,66.2673,13300.0
2012-01-06 14:55:00,93.56,93.59,93.37,93.39,18000.0,66.2532,66.2744,66.1186,66.1328,18000.0
2012-01-06 15:00:00,93.38,93.64,93.38,93.62,19900.0,66.1257,66.3098,66.1257,66.2956,19900.0
2012-01-06 15:05:00,93.63,93.69,93.61,93.64,13300.0,66.3027,66.3452,66.2886,66.3098,13300.0
2012-01-06 15:10:00,93.62,93.66,93.59,93.66,16800.0,66.2956,66.324,66.2744,66.324,16800.0
2012-01-06 15:15:00,93.68,93.7,93.53,93.61,53900.0,66.3381,66.3523,66.2319,66.2886,53900.0
2012-01-06 15:20:00,93.61,93.8,93.59,93.79,21800.0,66.2886,66.4231,66.2744,66.416,21800.0
2012-01-06 15:25:00,93.8,93.8,93.63,93.68,22100.0,66.4231,66.4231,66.3027,66.3381,22100.0
2012-01-06 15:30:00,93.67,93.71,93.61,93.66,32100.0,66.331,66.3594,66.2886,66.324,32100.0
2012-01-06 15:35:00,93.67,93.74,93.62,93.64,36400.0,66.331,66.3806,66.2956,66.3098,36400.0
2012-01-06 15:40:00,93.66,93.74,93.6,93.62,37200.0,66.324,66.3806,66.2815,66.2956,37200.0
2012-01-06 15:45:00,93.63,93.63,93.43,93.57,40500.0,66.3027,66.3027,66.1611,66.2602,40500.0
2012-01-06 15:50:00,93.55,93.56,93.42,93.51,37400.0,66.2461,66.2532,66.154,66.2177,37400.0
2012-01-06 15:55:00,93.51,93.59,93.44,93.54,76300.0,66.2177,66.2744,66.1682,66.239,76300.0
2012-01-09 09:30:00,93.77,94.0,93.75,93.97,21100.0,66.4019,66.5647,66.3877,66.5435,21100.0
2012-01-09 09:35:00,93.88,94.25,93.73,94.25,26900.0,66.4798,66.7418,66.3735,66.7418,26900.0
2012-01-09 09:40:00,94.25,94.26,93.84,93.96,18500.0,66.7418,66.7488,66.4514,66.5364,18500.0
2012-01-09 09:45:00,93.9,94.13,93.61,94.06,35100.0,66.4939,66.6568,66.2886,66.6072,35100.0
2012-01-09 09:50:00,94.09,94.45,93.93,94.41,33900.0,66.6285,66.8834,66.5152,66.8551,33900.0
2012-01-09 09:55:00,94.42,94.45,94.19,94.33,19000.0,66.8621,66.8834,66.6993,66.7984,19000.0
2012-01-09 10:00:00,94.33,94.41,94.12,94.17,22300.0,66.7984,66.8551,66.6497,66.6851,22300.0
2012-01-09 10:05:00,94.18,94.42,94.12,94.42,16700.0,66.6922,66.8621,66.6497,66.8621,16700.0
2012-01-09 10:10:00,94.41,94.54,94.33,94.47,53300.0,66.8551,66.9471,66.7984,66.8976,53300.0
2012-01-09 10:15:00,94.48,94.86,94.44,94.8,28900.0,66.9046,67.1737,66.8763,67.1312,28900.0
2012-01-09 10:20:00,94.8,94.88,94.61,94.66,28700.0,67.1312,67.1879,66.9967,67.0321,28700.0
2012-01-09 10:25:00,94.67,94.9,94.62,94.88,29200.0,67.0392,67.2021,67.0038,67.1879,29200.0
2012-01-09 10:30:00,94.89,94.94,94.63,94.66,27900.0,67.195,67.2304,67.0109,67.0321,27900.0
2012-01-09 10:35:00,94.65,94.79,94.64,94.75,27300.0,67.025,67.1242,67.0179,67.0958,27300.0
2012-01-09 10:40:00,94.78,94.82,94.5,94.52,44600.0,67.1171,67.1454,66.9188,66.933,44600.0
2012-01-09 10:45:00,94.51,94.71,94.47,94.54,34000.0,66.9259,67.0675,66.8976,66.9471,34000.0
2012-01-09 10:50:00,94.54,94.68,94.5,94.55,53000.0,66.9471,67.0463,66.9188,66.9542,53000.0
2012-01-09 10:55:00,94.54,94.63,94.47,94.47,21000.0,66.9471,67.0109,66.8976,66.8976,21000.0
2012-01-09 11:00:00,94.48,94.55,94.38,94.42,11100.0,66.9046,66.9542,66.8338,66.8621,11100.0
2012-01-09 11:05:00,94.38,94.38,94.12,94.21,16100.0,66.8338,66.8338,66.6497,66.7134,16100.0
2012-01-09 11:10:00,94.2,94.24,94.0,94.11,20200.0,66.7064,66.7347,66.5647,66.6426,20200.0
2012-01-09 11:15:00,94.08,94.27,94.08,94.23,27800.0,66.6214,66.7559,66.6214,66.7276,27800.0
2012-01-09 11:20:00,94.23,94.47,94.21,94.38,24800.0,66.7276,66.8976,66.7134,66.8338,24800.0
2012-01-09 11:25:00,94.37,94.5,94.36,94.41,9100.0,66.8267,66.9188,66.8197,66.8551,9100.0
2012-01-09 11:30:00,94.41,94.58,94.39,94.57,22600.0,66.8551,66.9755,66.8409,66.9684,22600.0
2012-01-09 11:35:00,94.56,94.92,94.55,94.92,34000.0,66.9613,67.2162,66.9542,67.2162,34000.0
2012-01-09 11:40:00,94.92,95.12,94.82,95.0,47900.0,67.2162,67.3578,67.1454,67.2729,47900.0
2012-01-09 11:45:00,94.98,95.12,94.92,94.93,22600.0,67.2587,67.3578,67.2162,67.2233,22600.0
2012-01-09 11:50:00,94.99,95.17,94.98,95.15,17500.0,67.2658,67.3933,67.2587,67.3791,17500.0
2012-01-09 11:55:00,95.09,95.15,95.06,95.13,17000.0,67.3366,67.3791,67.3154,67.3649,17000.0
2012-01-09 12:00:00,95.11,95.2,95.09,95.1,21000.0,67.3508,67.4145,67.3366,67.3437,21000.0
2012-01-09 12:05:00,95.1,95.12,95.02,95.04,20800.0,67.3437,67.3578,67.287,67.3012,20800.0
2012-01-09 12:10:00,95.03,95.16,95.02,95.09,15300.0,67.2941,67.3862,67.287,67.3366,15300.0
2012-01-09 12:15:00,95.1,95.1,94.9,94.94,32700.0,67.3437,67.3437,67.2021,67.2304,32700.0
2012-01-09 12:20:00,94.92,95.37,94.91,95.33,88900.0,67.2162,67.5349,67.2091,67.5066,88900.0
2012-01-09 12:25:00,95.33,95.56,95.31,95.53,55100.0,67.5066,67.6694,67.4924,67.6482,55100.0
2012-01-09 12:30:00,95.54,95.54,95.43,95.5,46000.0,67.6553,67.6553,67.5774,67.6269,46000.0
2012-01-09 12:35:00,95.5,95.72,95.49,95.69,65400.0,67.6269,67.7827,67.6199,67.7615,65400.0
2012-01-09 12:40:00,95.7,95.73,95.53,95.61,27200.0,67.7686,67.7898,67.6482,67.7048,27200.0
2012-01-09 12:45:00,95.61,95.74,95.6,95.71,19400.0,67.7048,67.7969,67.6977,67.7756,19400.0
2012-01-09 12:50:00,95.7,95.74,95.64,95.74,15500.0,67.7686,67.7969,67.7261,67.7969,15500.0
2012-01-09 12:55:00,95.73,95.74,95.63,95.65,23600.0,67.7898,67.7969,67.719,67.7332,23600.0
2012-01-09 13:00:00,95.63,95.75,95.63,95.68,21700.0,67.719,67.804,67.719,67.7544,21700.0
2012-01-09 13:05:00,95.66,95.72,95.64,95.65,11500.0,67.7402,67.7827,67.7261,67.7332,11500.0
2012-01-09 13:10:00,95.65,95.8,95.65,95.8,18400.0,67.7332,67.8394,67.7332,67.8394,18400.0
2012-01-09 13:15:00,95.78,95.94,95.75,95.93,33700.0,67.8252,67.9385,67.804,67.9314,33700.0
2012-01-09 13:20:00,95.93,95.97,95.9,95.96,20300.0,67.9314,67.9598,67.9102,67.9527,20300.0
2012-01-09 13:25:00,95.96,96.01,95.86,95.9,61400.0,67.9527,67.9881,67.8819,67.9102,61400.0
2012-01-09 13:30:00,95.91,95.92,95.73,95.75,28500.0,67.9173,67.9244,67.7898,67.804,28500.0
2012-01-09 13:35:00,95.75,95.85,95.73,95.83,29100.0,67.804,67.8748,67.7898,67.8606,29100.0
2012-01-09 13:40:00,95.85,96.01,95.84,95.85,39700.0,67.8748,67.9881,67.8677,67.8748,39700.0
2012-01-09 13:45:00,95.83,96.03,95.78,96.01,12800.0,67.8606,68.0022,67.8252,67.9881,12800.0
2012-01-09 13:50:00,95.99,96.0,95.87,95.87,9600.0,67.9739,67.981,67.8889,67.8889,9600.0
2012-01-09 13:55:00,95.91,96.0,95.87,96.0,16500.0,67.9173,67.981,67.8889,67.981,16500.0
2012-01-09 14:00:00,95.98,96.11,95.98,96.01,23600.0,67.9668,68.0589,67.9668,67.9881,23600.0
2012-01-09 14:05:00,96.01,96.13,96.0,96.09,24000.0,67.9881,68.0731,67.981,68.0447,24000.0
2012-01-09 14:10:00,96.06,96.09,96.01,96.06,25200.0,68.0235,68.0447,67.9881,68.0235,25200.0
2012-01-09 14:15:00,96.06,96.12,96.02,96.12,27500.0,68.0235,68.066,67.9952,68.066,27500.0
2012-01-09 14:20:00,96.08,96.16,96.03,96.1,12900.0,68.0377,68.0943,68.0022,68.0518,12900.0
2012-01-09 14:25:00,96.06,96.2,96.06,96.17,8200.0,68.0235,68.1226,68.0235,68.1014,8200.0
2012-01-09 14:30:00,96.16,96.4,96.15,96.38,37700.0,68.0943,68.2643,68.0872,68.2501,37700.0
2012-01-09 14:35:00,96.36,96.56,96.33,96.48,75600.0,68.2359,68.3776,68.2147,68.3209,75600.0
2012-01-09 14:40:00,96.47,96.57,96.31,96.38,37400.0,68.3138,68.3846,68.2005,68.2501,37400.0
2012-01-09 14:45:00,96.4,96.42,96.1,96.23,23400.0,68.2643,68.2784,68.0518,68.1439,23400.0
2012-01-09 14:50:00,96.25,96.33,96.22,96.28,22400.0,68.158,68.2147,68.1368,68.1793,22400.0
2012-01-09 14:55:00,96.28,96.28,96.03,96.07,29700.0,68.1793,68.1793,68.0022,68.0306,29700.0
2012-01-09 15:00:00,96.07,96.3,96.07,96.13,31100.0,68.0306,68.1934,68.0306,68.0731,31100.0
2012-01-09 15:05:00,96.13,96.2,96.07,96.2,22500.0,68.0731,68.1226,68.0306,68.1226,22500.0
2012-01-09 15:10:00,96.19,96.19,96.05,96.14,29000.0,68.1155,68.1155,68.0164,68.0801,29000.0
2012-01-09 15:15:00,96.12,96.16,96.1,96.13,19500.0,68.066,68.0943,68.0518,68.0731,19500.0
2012-01-09 15:20:00,96.12,96.23,96.12,96.22,24800.0,68.066,68.1439,68.066,68.1368,24800.0
2012-01-09 15:25:00,96.21,96.32,96.18,96.29,23800.0,68.1297,68.2076,68.1085,68.1864,23800.0
2012-01-09 15:30:00,96.27,96.27,96.1,96.16,30500.0,68.1722,68.1722,68.0518,68.0943,30500.0
2012-01-09 15:35:00,96.18,96.22,96.09,96.14,41100.0,68.1085,68.1368,68.0447,68.0801,41100.0
2012-01-09 15:40:00,96.14,96.2,96.1,96.11,57700.0,68.0801,68.1226,68.0518,68.0589,57700.0
2012-01-09 15:45:00,96.1,96.27,96.1,96.12,61700.0,68.0518,68.1722,68.0518,68.066,61700.0
2012-01-09 15:50:00,96.11,96.15,96.03,96.06,60800.0,68.0589,68.0872,68.0022,68.0235,60800.0
2012-01-09 15:55:00,96.06,96.24,96.06,96.2,141900.0,68.0235,68.151,68.0235,68.1226,141900.0
2012-01-10 09:30:00,97.88,98.17,97.67,98.07,94100.0,69.3123,69.5177,69.1636,69.4468,94100.0
2012-01-10 09:35:00,98.16,98.49,98.09,98.49,58900.0,69.5106,69.7443,69.461,69.7443,58900.0
2012-01-10 09:40:00,98.45,98.49,97.92,98.14,53000.0,69.7159,69.7443,69.3406,69.4964,53000.0
2012-01-10 09:45:00,98.13,98.38,97.96,98.15,83200.0,69.4893,69.6664,69.3689,69.5035,83200.0
2012-01-10 09:50:00,98.19,98.45,98.07,98.39,45600.0,69.5318,69.7159,69.4468,69.6734,45600.0
2012-01-10 09:55:00,98.41,98.45,98.21,98.36,27800.0,69.6876,69.7159,69.546,69.6522,27800.0
2012-01-10 10:00:00,98.36,98.76,98.32,98.75,66300.0,69.6522,69.9355,69.6239,69.9284,66300.0
2012-01-10 10:05:00,98.75,98.78,98.49,98.51,54100.0,69.9284,69.9496,69.7443,69.7584,54100.0
2012-01-10 10:10:00,98.51,98.57,98.41,98.46,47200.0,69.7584,69.8009,69.6876,69.723,47200.0
2012-01-10 10:15:00,98.47,98.55,98.28,98.4,76400.0,69.7301,69.7867,69.5956,69.6805,76400.0
2012-01-10 10:20:00,98.42,98.44,98.01,98.1,50100.0,69.6947,69.7089,69.4044,69.4681,50100.0
2012-01-10 10:25:00,98.11,98.19,97.9,97.96,54300.0,69.4752,69.5318,69.3265,69.3689,54300.0
2012-01-10 10:30:00,97.95,98.14,97.95,98.14,27800.0,69.3619,69.4964,69.3619,69.4964,27800.0
2012-01-10 10:35:00,98.11,98.47,98.11,98.42,61200.0,69.4752,69.7301,69.4752,69.6947,61200.0
2012-01-10 10:40:00,98.41,98.7,98.41,98.65,30100.0,69.6876,69.893,69.6876,69.8576,30100.0
2012-01-10 10:45:00,98.66,98.7,98.54,98.65,33400.0,69.8646,69.893,69.7797,69.8576,33400.0
2012-01-10 10:50:00,98.65,98.7,98.47,98.49,44700.0,69.8576,69.893,69.7301,69.7443,44700.0
2012-01-10 10:55:00,98.51,98.75,98.51,98.69,37200.0,69.7584,69.9284,69.7584,69.8859,37200.0
2012-01-10 11:00:00,98.63,98.76,98.49,98.51,47900.0,69.8434,69.9355,69.7443,69.7584,47900.0
2012-01-10 11:05:00,98.51,98.86,98.49,98.81,65400.0,69.7584,70.0063,69.7443,69.9709,65400.0
2012-01-10 11:10:00,98.82,98.97,98.71,98.94,54500.0,69.9779,70.0842,69.9,70.0629,54500.0
2012-01-10 11:15:00,98.97,99.07,98.91,99.0,39500.0,70.0842,70.155,70.0417,70.1054,39500.0
2012-01-10 11:20:00,99.0,99.2,98.96,99.13,34500.0,70.1054,70.247,70.0771,70.1975,34500.0
2012-01-10 11:25:00,99.14,99.18,99.05,99.12,22500.0,70.2045,70.2329,70.1408,70.1904,22500.0
2012-01-10 11:30:00,99.11,99.12,98.93,99.01,27400.0,70.1833,70.1904,70.0558,70.1125,27400.0
2012-01-10 11:35:00,99.02,99.03,98.86,98.97,28900.0,70.1196,70.1267,70.0063,70.0842,28900.0
2012-01-10 11:40:00,98.98,99.05,98.93,99.0,30300.0,70.0912,70.1408,70.0558,70.1054,30300.0
2012-01-10 11:45:00,99.03,99.03,98.76,98.81,34800.0,70.1267,70.1267,69.9355,69.9709,34800.0
2012-01-10 11:50:00,98.8,98.98,98.78,98.97,20900.0,69.9638,70.0912,69.9496,70.0842,20900.0
2012-01-10 11:55:00,98.96,99.03,98.9,98.97,24300.0,70.0771,70.1267,70.0346,70.0842,24300.0
2012-01-10 12:00:00,98.96,99.02,98.86,98.87,23100.0,70.0771,70.1196,70.0063,70.0134,23100.0
2012-01-10 12:05:00,98.88,99.02,98.82,98.99,14000.0,70.0204,70.1196,69.9779,70.0983,14000.0
2012-01-10 12:10:00,98.98,99.01,98.85,98.87,6900.0,70.0912,70.1125,69.9992,70.0134,6900.0
2012-01-10 12:15:00,98.86,98.92,98.75,98.76,27500.0,70.0063,70.0488,69.9284,69.9355,27500.0
2012-01-10 12:20:00,98.76,98.83,98.7,98.7,13000.0,69.9355,69.985,69.893,69.893,13000.0
2012-01-10 12:25:00,98.7,98.7,98.43,98.51,40200.0,69.893,69.893,69.7018,69.7584,40200.0
2012-01-10 12:30:00,98.48,98.66,98.45,98.66,23800.0,69.7372,69.8646,69.7159,69.8646,23800.0
2012-01-10 12:35:00,98.65,98.67,98.54,98.54,24900.0,69.8576,69.8717,69.7797,69.7797,24900.0
2012-01-10 12:40:00,98.59,98.59,98.42,98.53,30400.0,69.8151,69.8151,69.6947,69.7726,30400.0
2012-01-10 12:45:00,98.52,98.52,98.34,98.37,18000.0,69.7655,69.7655,69.638,69.6593,18000.0
2012-01-10 12:50:00,98.4,98.47,98.37,98.45,10500.0,69.6805,69.7301,69.6593,69.7159,10500.0
2012-01-10 12:55:00,98.45,98.57,98.39,98.56,17500.0,69.7159,69.8009,69.6734,69.7938,17500.0
2012-01-10 13:00:00,98.54,98.6,98.42,98.56,45800.0,69.7797,69.8222,69.6947,69.7938,45800.0
2012-01-10 13:05:00,98.56,98.58,98.48,98.52,10600.0,69.7938,69.808,69.7372,69.7655,10600.0
2012-01-10 13:10:00,98.49,98.5,98.41,98.48,6900.0,69.7443,69.7513,69.6876,69.7372,6900.0
2012-01-10 13:15:00,98.47,98.65,98.43,98.62,18700.0,69.7301,69.8576,69.7018,69.8363,18700.0
2012-01-10 13:20:00,98.6,98.6,98.49,98.55,42100.0,69.8222,69.8222,69.7443,69.7867,42100.0
2012-01-10 13:25:00,98.55,98.55,98.41,98.43,30500.0,69.7867,69.7867,69.6876,69.7018,30500.0
2012-01-10 13:30:00,98.43,98.65,98.4,98.65,23100.0,69.7018,69.8576,69.6805,69.8576,23100.0
2012-01-10 13:35:00,98.66,98.68,98.34,98.37,42600.0,69.8646,69.8788,69.638,69.6593,42600.0
2012-01-10 13:40:00,98.39,98.39,98.18,98.18,32800.0,69.6734,69.6734,69.5247,69.5247,32800.0
2012-01-10 13:45:00,98.18,98.18,97.98,97.98,30700.0,69.5247,69.5247,69.3831,69.3831,30700.0
2012-01-10 13:50:00,97.95,98.17,97.93,98.02,24900.0,69.3619,69.5177,69.3477,69.4114,24900.0
2012-01-10 13:55:00,98.01,98.23,98.01,98.22,22300.0,69.4044,69.5601,69.4044,69.5531,22300.0
2012-01-10 14:00:00,98.22,98.31,98.16,98.29,22100.0,69.5531,69.6168,69.5106,69.6026,22100.0
2012-01-10 14:05:00,98.31,98.34,98.21,98.25,21300.0,69.6168,69.638,69.546,69.5743,21300.0
2012-01-10 14:10:00,98.25,98.31,98.22,98.23,21100.0,69.5743,69.6168,69.5531,69.5601,21100.0
2012-01-10 14:15:00,98.23,98.44,98.23,98.39,12100.0,69.5601,69.7089,69.5601,69.6734,12100.0
2012-01-10 14:20:00,98.39,98.47,98.33,98.38,20300.0,69.6734,69.7301,69.631,69.6664,20300.0
2012-01-10 14:25:00,98.37,98.38,98.26,98.26,12700.0,69.6593,69.6664,69.5814,69.5814,12700.0
2012-01-10 14:30:00,98.27,98.49,98.26,98.45,15300.0,69.5885,69.7443,69.5814,69.7159,15300.0
2012-01-10 14:35:00,98.44,98.5,98.32,98.45,19100.0,69.7089,69.7513,69.6239,69.7159,19100.0
2012-01-10 14:40:00,98.44,98.46,98.39,98.46,15300.0,69.7089,69.723,69.6734,69.723,15300.0
2012-01-10 14:45:00,98.46,98.62,98.45,98.58,15500.0,69.723,69.8363,69.7159,69.808,15500.0
2012-01-10 14:50:00,98.55,98.55,98.43,98.44,13000.0,69.7867,69.7867,69.7018,69.7089,13000.0
2012-01-10 14:55:00,98.47,98.57,98.44,98.52,20200.0,69.7301,69.8009,69.7089,69.7655,20200.0
2012-01-10 15:00:00,98.53,98.67,98.53,98.67,31000.0,69.7726,69.8717,69.7726,69.8717,31000.0
2012-01-10 15:05:00,98.65,98.81,98.62,98.71,52400.0,69.8576,69.9709,69.8363,69.9,52400.0
2012-01-10 15:10:00,98.69,98.78,98.64,98.78,17200.0,69.8859,69.9496,69.8505,69.9496,17200.0
2012-01-10 15:15:00,98.75,98.84,98.7,98.77,28200.0,69.9284,69.9921,69.893,69.9425,28200.0
2012-01-10 15:20:00,98.78,98.87,98.77,98.85,24900.0,69.9496,70.0134,69.9425,69.9992,24900.0
2012-01-10 15:25:00,98.84,98.99,98.79,98.97,72300.0,69.9921,70.0983,69.9567,70.0842,72300.0
2012-01-10 15:30:00,98.98,98.99,98.8,98.8,45900.0,70.0912,70.0983,69.9638,69.9638,45900.0
2012-01-10 15:35:00,98.79,98.79,98.58,98.62,60100.0,69.9567,69.9567,69.808,69.8363,60100.0
2012-01-10 15:40:00,98.63,98.75,98.6,98.67,106500.0,69.8434,69.9284,69.8222,69.8717,106500.0
2012-01-10 15:45:00,98.68,98.79,98.63,98.74,77500.0,69.8788,69.9567,69.8434,69.9213,77500.0
2012-01-10 15:50:00,98.74,98.86,98.74,98.77,98900.0,69.9213,70.0063,69.9213,69.9425,98900.0
2012-01-10 15:55:00,98.77,98.79,98.73,98.75,121700.0,69.9425,69.9567,69.9142,69.9284,121700.0
2012-01-11 09:30:00,98.35,98.45,98.0,98.38,56200.0,69.6451,69.7159,69.3973,69.6664,56200.0
2012-01-11 09:35:00,98.38,98.72,98.12,98.72,49200.0,69.6664,69.9071,69.4823,69.9071,49200.0
2012-01-11 09:40:00,98.72,99.09,98.35,98.68,96400.0,69.9071,70.1691,69.6451,69.8788,96400.0
2012-01-11 09:45:00,98.63,98.92,98.41,98.54,42000.0,69.8434,70.0488,69.6876,69.7797,42000.0
2012-01-11 09:50:00,98.54,98.88,98.45,98.48,25600.0,69.7797,70.0204,69.7159,69.7372,25600.0
2012-01-11 09:55:00,98.45,98.74,98.42,98.46,22600.0,69.7159,69.9213,69.6947,69.723,22600.0
2012-01-11 10:00:00,98.48,98.65,98.31,98.62,55500.0,69.7372,69.8576,69.6168,69.8363,55500.0
2012-01-11 10:05:00,98.53,98.91,98.53,98.9,23800.0,69.7726,70.0417,69.7726,70.0346,23800.0
2012-01-11 10:10:00,98.9,98.98,98.69,98.81,14800.0,70.0346,70.0912,69.8859,69.9709,14800.0
2012-01-11 10:15:00,98.83,98.98,98.78,98.9,14200.0,69.985,70.0912,69.9496,70.0346,14200.0
2012-01-11 10:20:00,98.87,99.12,98.82,98.83,27900.0,70.0134,70.1904,69.9779,69.985,27900.0
2012-01-11 10:25:00,98.82,99.15,98.82,98.93,27700.0,69.9779,70.2116,69.9779,70.0558,27700.0
2012-01-11 10:30:00,98.9,99.23,98.87,99.08,32900.0,70.0346,70.2683,70.0134,70.1621,32900.0
2012-01-11 10:35:00,99.09,99.25,99.06,99.2,31400.0,70.1691,70.2824,70.1479,70.247,31400.0
2012-01-11 10:40:00,99.19,99.23,99.04,99.09,16300.0,70.24,70.2683,70.1337,70.1691,16300.0
2012-01-11 10:45:00,99.06,99.11,99.0,99.04,10900.0,70.1479,70.1833,70.1054,70.1337,10900.0
2012-01-11 10:50:00,99.1,99.11,98.85,98.95,24000.0,70.1762,70.1833,69.9992,70.07,24000.0
2012-01-11 10:55:00,98.92,98.92,98.77,98.81,21700.0,70.0488,70.0488,69.9425,69.9709,21700.0
2012-01-11 11:00:00,98.78,98.97,98.78,98.92,11000.0,69.9496,70.0842,69.9496,70.0488,11000.0
2012-01-11 11:05:00,98.94,98.99,98.57,98.63,27600.0,70.0629,70.0983,69.8009,69.8434,27600.0
2012-01-11 11:10:00,98.61,98.72,98.59,98.7,14500.0,69.8292,69.9071,69.8151,69.893,14500.0
2012-01-11 11:15:00,98.67,98.87,98.66,98.85,43800.0,69.8717,70.0134,69.8646,69.9992,43800.0
2012-01-11 11:20:00,98.86,98.91,98.81,98.86,6800.0,70.0063,70.0417,69.9709,70.0063,6800.0
2012-01-11 11:25:00,98.84,98.89,98.7,98.7,8600.0,69.9921,70.0275,69.893,69.893,8600.0
2012-01-11 11:30:00,98.65,98.95,98.65,98.92,11700.0,69.8576,70.07,69.8576,70.0488,11700.0
2012-01-11 11:35:00,98.94,98.98,98.89,98.93,9900.0,70.0629,70.0912,70.0275,70.0558,9900.0
2012-01-11 11:40:00,98.92,99.03,98.92,99.0,12300.0,70.0488,70.1267,70.0488,70.1054,12300.0
2012-01-11 11:45:00,99.01,99.2,99.0,99.09,12000.0,70.1125,70.247,70.1054,70.1691,12000.0
2012-01-11 11:50:00,99.09,99.09,98.93,99.01,6700.0,70.1691,70.1691,70.0558,70.1125,6700.0
2012-01-11 11:55:00,99.05,99.07,98.88,98.98,5400.0,70.1408,70.155,70.0204,70.0912,5400.0
2012-01-11 12:00:00,99.02,99.07,98.89,98.95,8300.0,70.1196,70.155,70.0275,70.07,8300.0
2012-01-11 12:05:00,98.9,98.94,98.82,98.85,7300.0,70.0346,70.0629,69.9779,69.9992,7300.0
2012-01-11 12:10:00,98.9,98.97,98.89,98.93,6200.0,70.0346,70.0842,70.0275,70.0558,6200.0
2012-01-11 12:15:00,98.95,99.0,98.94,98.98,15300.0,70.07,70.1054,70.0629,70.0912,15300.0
2012-01-11 12:20:00,98.98,99.0,98.87,98.89,15100.0,70.0912,70.1054,70.0134,70.0275,15100.0
2012-01-11 12:25:00,98.9,98.9,98.71,98.76,24900.0,70.0346,70.0346,69.9,69.9355,24900.0
2012-01-11 12:30:00,98.76,98.82,98.7,98.71,15200.0,69.9355,69.9779,69.893,69.9,15200.0
2012-01-11 12:35:00,98.74,98.87,98.73,98.87,19700.0,69.9213,70.0134,69.9142,70.0134,19700.0
2012-01-11 12:40:00,98.88,98.88,98.78,98.84,11100.0,70.0204,70.0204,69.9496,69.9921,11100.0
2012-01-11 12:45:00,98.84,98.84,98.74,98.74,8700.0,69.9921,69.9921,69.9213,69.9213,8700.0
2012-01-11 12:50:00,98.79,98.92,98.78,98.82,39000.0,69.9567,70.0488,69.9496,69.9779,39000.0
2012-01-11 12:55:00,98.83,98.85,98.74,98.82,16000.0,69.985,69.9992,69.9213,69.9779,16000.0
2012-01-11 13:00:00,98.8,98.84,98.7,98.74,17700.0,69.9638,69.9921,69.893,69.9213,17700.0
2012-01-11 13:05:00,98.73,98.83,98.71,98.79,6400.0,69.9142,69.985,69.9,69.9567,6400.0
2012-01-11 13:10:00,98.8,98.81,98.71,98.78,19300.0,69.9638,69.9709,69.9,69.9496,19300.0
2012-01-11 13:15:00,98.78,98.79,98.7,98.77,15500.0,69.9496,69.9567,69.893,69.9425,15500.0
2012-01-11 13:20:00,98.77,98.78,98.7,98.72,18700.0,69.9425,69.9496,69.893,69.9071,18700.0
2012-01-11 13:25:00,98.74,98.8,98.71,98.78,10800.0,69.9213,69.9638,69.9,69.9496,10800.0
2012-01-11 13:30:00,98.77,98.85,98.77,98.83,4000.0,69.9425,69.9992,69.9425,69.985,4000.0
2012-01-11 13:35:00,98.84,98.98,98.82,98.95,9800.0,69.9921,70.0912,69.9779,70.07,9800.0
2012-01-11 13:40:00,98.93,98.93,98.8,98.84,15900.0,70.0558,70.0558,69.9638,69.9921,15900.0
2012-01-11 13:45:00,98.85,98.88,98.76,98.79,12300.0,69.9992,70.0204,69.9355,69.9567,12300.0
2012-01-11 13:50:00,98.8,98.82,98.71,98.76,5900.0,69.9638,69.9779,69.9,69.9355,5900.0
2012-01-11 13:55:00,98.8,98.8,98.65,98.68,22800.0,69.9638,69.9638,69.8576,69.8788,22800.0
2012-01-11 14:00:00,98.71,98.8,98.66,98.66,9100.0,69.9,69.9638,69.8646,69.8646,9100.0
2012-01-11 14:05:00,98.69,98.83,98.65,98.7,19700.0,69.8859,69.985,69.8576,69.893,19700.0
2012-01-11 14:10:00,98.73,98.79,98.67,98.74,9500.0,69.9142,69.9567,69.8717,69.9213,9500.0
2012-01-11 14:15:00,98.74,98.74,98.68,98.7,14100.0,69.9213,69.9213,69.8788,69.893,14100.0
2012-01-11 14:20:00,98.72,98.72,98.5,98.55,33100.0,69.9071,69.9071,69.7513,69.7867,33100.0
2012-01-11 14:25:00,98.57,98.68,98.51,98.59,13600.0,69.8009,69.8788,69.7584,69.8151,13600.0
2012-01-11 14:30:00,98.59,98.62,98.55,98.59,6500.0,69.8151,69.8363,69.7867,69.8151,6500.0
2012-01-11 14:35:00,98.58,98.67,98.56,98.61,9100.0,69.808,69.8717,69.7938,69.8292,9100.0
2012-01-11 14:40:00,98.61,98.71,98.57,98.63,16700.0,69.8292,69.9,69.8009,69.8434,16700.0
2012-01-11 14:45:00,98.67,98.7,98.53,98.58,16500.0,69.8717,69.893,69.7726,69.808,16500.0
2012-01-11 14:50:00,98.59,98.63,98.48,98.51,10100.0,69.8151,69.8434,69.7372,69.7584,10100.0
2012-01-11 14:55:00,98.52,98.57,98.47,98.49,22600.0,69.7655,69.8009,69.7301,69.7443,22600.0
2012-01-11 15:00:00,98.48,98.61,98.47,98.58,11300.0,69.7372,69.8292,69.7301,69.808,11300.0
2012-01-11 15:05:00,98.59,98.62,98.54,98.59,8900.0,69.8151,69.8363,69.7797,69.8151,8900.0
2012-01-11 15:10:00,98.58,98.68,98.57,98.68,8400.0,69.808,69.8788,69.8009,69.8788,8400.0
2012-01-11 15:15:00,98.66,98.7,98.58,98.64,9100.0,69.8646,69.893,69.808,69.8505,9100.0
2012-01-11 15:20:00,98.67,98.74,98.63,98.74,10000.0,69.8717,69.9213,69.8434,69.9213,10000.0
2012-01-11 15:25:00,98.75,98.89,98.75,98.85,15200.0,69.9284,70.0275,69.9284,69.9992,15200.0
2012-01-11 15:30:00,98.81,98.83,98.71,98.8,29000.0,69.9709,69.985,69.9,69.9638,29000.0
2012-01-11 15:35:00,98.8,98.85,98.74,98.82,30200.0,69.9638,69.9992,69.9213,69.9779,30200.0
2012-01-11 15:40:00,98.83,98.84,98.67,98.74,39800.0,69.985,69.9921,69.8717,69.9213,39800.0
2012-01-11 15:45:00,98.73,98.82,98.68,98.72,33500.0,69.9142,69.9779,69.8788,69.9071,33500.0
2012-01-11 15:50:00,98.72,98.84,98.67,98.71,54600.0,69.9071,69.9921,69.8717,69.9,54600.0
2012-01-11 15:55:00,98.71,98.71,98.54,98.58,81000.0,69.9,69.9,69.7797,69.808,81000.0
2012-01-12 09:30:00,99.01,99.11,98.73,99.07,22800.0,70.1125,70.1833,69.9142,70.155,22800.0
2012-01-12 09:35:00,99.01,99.02,98.65,98.81,13800.0,70.1125,70.1196,69.8576,69.9709,13800.0
2012-01-12 09:40:00,98.67,98.75,98.0,98.01,33200.0,69.8717,69.9284,69.3973,69.4044,33200.0
2012-01-12 09:45:00,98.06,98.14,97.7,98.12,52800.0,69.4398,69.4964,69.1848,69.4823,52800.0
2012-01-12 09:50:00,98.09,98.35,98.06,98.23,13500.0,69.461,69.6451,69.4398,69.5601,13500.0
2012-01-12 09:55:00,98.22,98.57,98.22,98.57,24400.0,69.5531,69.8009,69.5531,69.8009,24400.0
2012-01-12 10:00:00,98.55,98.61,98.42,98.45,44000.0,69.7867,69.8292,69.6947,69.7159,44000.0
2012-01-12 10:05:00,98.45,98.45,97.86,97.86,25300.0,69.7159,69.7159,69.2981,69.2981,25300.0
2012-01-12 10:10:00,97.9,97.98,97.47,97.55,40900.0,69.3265,69.3831,69.022,69.0786,40900.0
2012-01-12 10:15:00,97.53,97.7,97.35,97.59,42100.0,69.0645,69.1848,68.937,69.1069,42100.0
2012-01-12 10:20:00,97.61,97.79,97.48,97.51,49100.0,69.1211,69.2486,69.029,69.0503,49100.0
2012-01-12 10:25:00,97.55,97.82,97.49,97.66,41800.0,69.0786,69.2698,69.0361,69.1565,41800.0
2012-01-12 10:30:00,97.65,97.8,97.52,97.8,36300.0,69.1494,69.2556,69.0574,69.2556,36300.0
2012-01-12 10:35:00,97.73,97.8,97.53,97.64,23900.0,69.2061,69.2556,69.0645,69.1423,23900.0
2012-01-12 10:40:00,97.64,97.7,97.32,97.38,33900.0,69.1423,69.1848,68.9157,68.9582,33900.0
2012-01-12 10:45:00,97.43,97.47,97.26,97.43,18800.0,68.9936,69.022,68.8733,68.9936,18800.0
2012-01-12 10:50:00,97.45,97.61,97.42,97.51,16400.0,69.0078,69.1211,68.9866,69.0503,16400.0
2012-01-12 10:55:00,97.52,97.56,97.4,97.51,22200.0,69.0574,69.0857,68.9724,69.0503,22200.0
2012-01-12 11:00:00,97.54,97.69,97.5,97.66,24200.0,69.0715,69.1778,69.0432,69.1565,24200.0
2012-01-12 11:05:00,97.67,97.9,97.65,97.89,16300.0,69.1636,69.3265,69.1494,69.3194,16300.0
2012-01-12 11:10:00,97.87,97.88,97.76,97.77,26400.0,69.3052,69.3123,69.2273,69.2344,26400.0
2012-01-12 11:15:00,97.78,97.81,97.69,97.7,15000.0,69.2415,69.2627,69.1778,69.1848,15000.0
2012-01-12 11:20:00,97.74,97.78,97.53,97.61,14600.0,69.2132,69.2415,69.0645,69.1211,14600.0
2012-01-12 11:25:00,97.62,97.85,97.59,97.82,16200.0,69.1282,69.2911,69.1069,69.2698,16200.0
2012-01-12 11:30:00,97.82,97.85,97.73,97.85,19800.0,69.2698,69.2911,69.2061,69.2911,19800.0
2012-01-12 11:35:00,97.83,98.09,97.82,98.09,9700.0,69.2769,69.461,69.2698,69.461,9700.0
2012-01-12 11:40:00,98.07,98.23,98.07,98.19,9700.0,69.4468,69.5601,69.4468,69.5318,9700.0
2012-01-12 11:45:00,98.2,98.2,98.04,98.04,13000.0,69.5389,69.5389,69.4256,69.4256,13000.0
2012-01-12 11:50:00,98.07,98.11,97.94,97.97,27200.0,69.4468,69.4752,69.3548,69.376,27200.0
2012-01-12 11:55:00,97.97,98.2,97.96,98.02,22700.0,69.376,69.5389,69.3689,69.4114,22700.0
2012-01-12 12:00:00,98.03,98.21,98.03,98.12,17700.0,69.4185,69.546,69.4185,69.4823,17700.0
2012-01-12 12:05:00,98.07,98.08,97.93,97.96,6100.0,69.4468,69.4539,69.3477,69.3689,6100.0
2012-01-12 12:10:00,97.95,98.18,97.91,98.14,23000.0,69.3619,69.5247,69.3335,69.4964,23000.0
2012-01-12 12:15:00,98.11,98.25,98.07,98.23,5900.0,69.4752,69.5743,69.4468,69.5601,5900.0
2012-01-12 12:20:00,98.24,98.31,98.22,98.3,9300.0,69.5672,69.6168,69.5531,69.6097,9300.0
2012-01-12 12:25:00,98.27,98.4,98.25,98.36,24700.0,69.5885,69.6805,69.5743,69.6522,24700.0
2012-01-12 12:30:00,98.36,98.54,98.33,98.44,14300.0,69.6522,69.7797,69.631,69.7089,14300.0
2012-01-12 12:35:00,98.44,98.49,98.38,98.44,8500.0,69.7089,69.7443,69.6664,69.7089,8500.0
2012-01-12 12:40:00,98.45,98.45,98.33,98.41,9100.0,69.7159,69.7159,69.631,69.6876,9100.0
2012-01-12 12:45:00,98.42,98.47,98.37,98.47,3300.0,69.6947,69.7301,69.6593,69.7301,3300.0
2012-01-12 12:50:00,98.48,98.52,98.38,98.51,21200.0,69.7372,69.7655,69.6664,69.7584,21200.0
2012-01-12 12:55:00,98.5,98.68,98.44,98.61,10300.0,69.7513,69.8788,69.7089,69.8292,10300.0
2012-01-12 13:00:00,98.66,98.77,98.62,98.73,10200.0,69.8646,69.9425,69.8363,69.9142,10200.0
2012-01-12 13:05:00,98.7,98.74,98.64,98.65,19000.0,69.893,69.9213,69.8505,69.8576,19000.0
2012-01-12 13:10:00,98.62,98.7,98.6,98.67,6100.0,69.8363,69.893,69.8222,69.8717,6100.0
2012-01-12 13:15:00,98.67,98.68,98.61,98.63,4200.0,69.8717,69.8788,69.8292,69.8434,4200.0
2012-01-12 13:20:00,98.65,98.75,98.62,98.71,17200.0,69.8576,69.9284,69.8363,69.9,17200.0
2012-01-12 13:25:00,98.77,98.77,98.65,98.72,7900.0,69.9425,69.9425,69.8576,69.9071,7900.0
2012-01-12 13:30:00,98.72,98.72,98.61,98.63,18800.0,69.9071,69.9071,69.8292,69.8434,18800.0
2012-01-12 13:35:00,98.64,98.68,98.27,98.34,25500.0,69.8505,69.8788,69.5885,69.638,25500.0
2012-01-12 13:40:00,98.34,98.48,98.31,98.47,13700.0,69.638,69.7372,69.6168,69.7301,13700.0
2012-01-12 13:45:00,98.47,98.55,98.44,98.53,7200.0,69.7301,69.7867,69.7089,69.7726,7200.0
2012-01-12 13:50:00,98.53,98.62,98.53,98.61,14500.0,69.7726,69.8363,69.7726,69.8292,14500.0
2012-01-12 13:55:00,98.57,98.79,98.57,98.65,14200.0,69.8009,69.9567,69.8009,69.8576,14200.0
2012-01-12 14:00:00,98.63,98.68,98.57,98.62,31000.0,69.8434,69.8788,69.8009,69.8363,31000.0
2012-01-12 14:05:00,98.64,98.71,98.58,98.6,14400.0,69.8505,69.9,69.808,69.8222,14400.0
2012-01-12 14:10:00,98.58,98.63,98.55,98.61,11000.0,69.808,69.8434,69.7867,69.8292,11000.0
2012-01-12 14:15:00,98.61,98.71,98.56,98.67,12800.0,69.8292,69.9,69.7938,69.8717,12800.0
2012-01-12 14:20:00,98.65,98.74,98.65,98.73,34800.0,69.8576,69.9213,69.8576,69.9142,34800.0
2012-01-12 14:25:00,98.72,98.8,98.72,98.77,25500.0,69.9071,69.9638,69.9071,69.9425,25500.0
2012-01-12 14:30:00,98.75,98.87,98.73,98.86,18800.0,69.9284,70.0134,69.9142,70.0063,18800.0
2012-01-12 14:35:00,98.84,99.06,98.84,99.01,27800.0,69.9921,70.1479,69.9921,70.1125,27800.0
2012-01-12 14:40:00,99.01,99.33,99.01,99.31,41700.0,70.1125,70.3391,70.1125,70.3249,41700.0
2012-01-12 14:45:00,99.33,99.49,99.18,99.23,36000.0,70.3391,70.4524,70.2329,70.2683,36000.0
2012-01-12 14:50:00,99.21,99.45,99.21,99.43,16000.0,70.2541,70.4241,70.2541,70.4099,16000.0
2012-01-12 14:55:00,99.45,99.5,99.37,99.5,17500.0,70.4241,70.4595,70.3674,70.4595,17500.0
2012-01-12 15:00:00,99.49,99.51,99.4,99.42,26800.0,70.4524,70.4666,70.3887,70.4028,26800.0
2012-01-12 15:05:00,99.41,99.42,99.31,99.37,26400.0,70.3957,70.4028,70.3249,70.3674,26400.0
2012-01-12 15:10:00,99.34,99.34,99.17,99.2,23500.0,70.3462,70.3462,70.2258,70.247,23500.0
2012-01-12 15:15:00,99.2,99.3,99.17,99.22,17600.0,70.247,70.3178,70.2258,70.2612,17600.0
2012-01-12 15:20:00,99.2,99.31,99.17,99.21,16600.0,70.247,70.3249,70.2258,70.2541,16600.0
2012-01-12 15:25:00,99.22,99.25,99.17,99.18,17500.0,70.2612,70.2824,70.2258,70.2329,17500.0
2012-01-12 15:30:00,99.19,99.25,99.06,99.14,20400.0,70.24,70.2824,70.1479,70.2045,20400.0
2012-01-12 15:35:00,99.16,99.25,99.1,99.2,28900.0,70.2187,70.2824,70.1762,70.247,28900.0
2012-01-12 15:40:00,99.2,99.5,99.14,99.47,57600.0,70.247,70.4595,70.2045,70.4382,57600.0
2012-01-12 15:45:00,99.49,99.51,99.43,99.49,58900.0,70.4524,70.4666,70.4099,70.4524,58900.0
2012-01-12 15:50:00,99.48,99.5,99.34,99.34,42100.0,70.4453,70.4595,70.3462,70.3462,42100.0
2012-01-12 15:55:00,99.35,99.39,99.21,99.22,72700.0,70.3533,70.3816,70.2541,70.2612,72700.0
2012-01-13 09:30:00,97.81,98.25,97.59,97.69,54400.0,69.2627,69.5743,69.1069,69.1778,54400.0
2012-01-13 09:35:00,97.7,97.7,97.34,97.57,56800.0,69.1848,69.1848,68.9299,69.0928,56800.0
2012-01-13 09:40:00,97.64,97.75,97.39,97.72,36900.0,69.1423,69.2202,68.9653,69.199,36900.0
2012-01-13 09:45:00,97.69,98.37,97.69,98.28,25600.0,69.1778,69.6593,69.1778,69.5956,25600.0
2012-01-13 09:50:00,98.25,98.54,98.04,98.54,23000.0,69.5743,69.7797,69.4256,69.7797,23000.0
2012-01-13 09:55:00,98.45,98.6,98.3,98.4,24300.0,69.7159,69.8222,69.6097,69.6805,24300.0
2012-01-13 10:00:00,98.39,98.39,98.09,98.33,29000.0,69.6734,69.6734,69.461,69.631,29000.0
2012-01-13 10:05:00,98.29,98.34,97.43,97.43,38700.0,69.6026,69.638,68.9936,68.9936,38700.0
2012-01-13 10:10:00,97.43,97.45,97.03,97.25,43000.0,68.9936,69.0078,68.7104,68.8662,43000.0
2012-01-13 10:15:00,97.23,97.25,96.8,96.97,53100.0,68.852,68.8662,68.5475,68.6679,53100.0
2012-01-13 10:20:00,96.89,97.25,96.87,97.22,55500.0,68.6112,68.8662,68.5971,68.8449,55500.0
2012-01-13 10:25:00,97.21,97.55,97.11,97.5,38200.0,68.8378,69.0786,68.767,69.0432,38200.0
2012-01-13 10:30:00,97.5,97.69,97.49,97.62,23300.0,69.0432,69.1778,69.0361,69.1282,23300.0
2012-01-13 10:35:00,97.68,97.7,97.5,97.57,26300.0,69.1707,69.1848,69.0432,69.0928,26300.0
2012-01-13 10:40:00,97.61,97.86,97.57,97.86,17100.0,69.1211,69.2981,69.0928,69.2981,17100.0
2012-01-13 10:45:00,97.87,98.1,97.87,98.04,15200.0,69.3052,69.4681,69.3052,69.4256,15200.0
2012-01-13 10:50:00,98.0,98.13,97.95,98.06,20300.0,69.3973,69.4893,69.3619,69.4398,20300.0
2012-01-13 10:55:00,98.05,98.53,98.05,98.53,23100.0,69.4327,69.7726,69.4327,69.7726,23100.0
2012-01-13 11:00:00,98.54,98.73,98.47,98.7,28300.0,69.7797,69.9142,69.7301,69.893,28300.0
2012-01-13 11:05:00,98.71,99.0,98.66,98.92,30500.0,69.9,70.1054,69.8646,70.0488,30500.0
2012-01-13 11:10:00,98.93,99.04,98.52,98.54,18400.0,70.0558,70.1337,69.7655,69.7797,18400.0
2012-01-13 11:15:00,98.56,98.63,98.02,98.13,54100.0,69.7938,69.8434,69.4114,69.4893,54100.0
2012-01-13 11:20:00,98.1,98.14,97.94,97.96,45100.0,69.4681,69.4964,69.3548,69.3689,45100.0
2012-01-13 11:25:00,97.99,98.01,97.84,97.88,14900.0,69.3902,69.4044,69.284,69.3123,14900.0
2012-01-13 11:30:00,97.89,98.06,97.89,97.98,16600.0,69.3194,69.4398,69.3194,69.3831,16600.0
2012-01-13 11:35:00,97.98,98.05,97.93,98.0,17400.0,69.3831,69.4327,69.3477,69.3973,17400.0
2012-01-13 11:40:00,97.99,98.01,97.63,97.63,36400.0,69.3902,69.4044,69.1353,69.1353,36400.0
2012-01-13 11:45:00,97.64,97.9,97.6,97.85,57200.0,69.1423,69.3265,69.114,69.2911,57200.0
2012-01-13 11:50:00,97.88,98.08,97.77,97.77,36300.0,69.3123,69.4539,69.2344,69.2344,36300.0
2012-01-13 11:55:00,97.8,97.93,97.78,97.78,34400.0,69.2556,69.3477,69.2415,69.2415,34400.0
2012-01-13 12:00:00,97.82,97.82,97.36,97.47,50400.0,69.2698,69.2698,68.9441,69.022,50400.0
2012-01-13 12:05:00,97.48,97.61,97.44,97.58,36200.0,69.029,69.1211,69.0007,69.0999,36200.0
2012-01-13 12:10:00,97.58,97.6,97.36,97.48,36700.0,69.0999,69.114,68.9441,69.029,36700.0
2012-01-13 12:15:00,97.49,97.54,97.43,97.45,31600.0,69.0361,69.0715,68.9936,69.0078,31600.0
2012-01-13 12:20:00,97.46,97.58,97.39,97.41,47200.0,69.0149,69.0999,68.9653,68.9795,47200.0
2012-01-13 12:25:00,97.4,97.45,97.38,97.4,30200.0,68.9724,69.0078,68.9582,68.9724,30200.0
2012-01-13 12:30:00,97.41,97.45,97.32,97.34,25800.0,68.9795,69.0078,68.9157,68.9299,25800.0
2012-01-13 12:35:00,97.32,97.35,97.21,97.28,15800.0,68.9157,68.937,68.8378,68.8874,15800.0
2012-01-13 12:40:00,97.27,97.37,97.25,97.35,11600.0,68.8803,68.9511,68.8662,68.937,11600.0
2012-01-13 12:45:00,97.33,97.33,97.23,97.23,9400.0,68.9228,68.9228,68.852,68.852,9400.0
2012-01-13 12:50:00,97.27,97.47,97.25,97.45,8200.0,68.8803,69.022,68.8662,69.0078,8200.0
2012-01-13 12:55:00,97.49,97.5,97.39,97.5,8600.0,69.0361,69.0432,68.9653,69.0432,8600.0
2012-01-13 13:00:00,97.46,97.46,97.26,97.28,15500.0,69.0149,69.0149,68.8733,68.8874,15500.0
2012-01-13 13:05:00,97.28,97.28,97.11,97.13,23400.0,68.8874,68.8874,68.767,68.7812,23400.0
2012-01-13 13:10:00,97.13,97.14,97.01,97.01,23000.0,68.7812,68.7883,68.6962,68.6962,23000.0
2012-01-13 13:15:00,97.01,97.05,96.94,97.0,26000.0,68.6962,68.7245,68.6467,68.6891,26000.0
2012-01-13 13:20:00,97.01,97.01,96.91,97.0,13500.0,68.6962,68.6962,68.6254,68.6891,13500.0
2012-01-13 13:25:00,97.01,97.02,96.92,97.0,17900.0,68.6962,68.7033,68.6325,68.6891,17900.0
2012-01-13 13:30:00,97.0,97.03,96.98,97.0,32700.0,68.6891,68.7104,68.675,68.6891,32700.0
2012-01-13 13:35:00,97.01,97.01,96.96,96.98,31700.0,68.6962,68.6962,68.6608,68.675,31700.0
2012-01-13 13:40:00,97.0,97.02,96.91,97.01,18800.0,68.6891,68.7033,68.6254,68.6962,18800.0
2012-01-13 13:45:00,96.98,97.05,96.98,97.05,34000.0,68.675,68.7245,68.675,68.7245,34000.0
2012-01-13 13:50:00,97.04,97.17,97.04,97.12,50500.0,68.7175,68.8095,68.7175,68.7741,50500.0
2012-01-13 13:55:00,97.13,97.15,96.95,96.98,21400.0,68.7812,68.7954,68.6537,68.675,21400.0
2012-01-13 14:00:00,97.01,97.06,96.95,96.99,26100.0,68.6962,68.7316,68.6537,68.6821,26100.0
2012-01-13 14:05:00,97.0,97.03,96.96,97.0,22800.0,68.6891,68.7104,68.6608,68.6891,22800.0
2012-01-13 14:10:00,97.0,97.13,96.96,97.13,27000.0,68.6891,68.7812,68.6608,68.7812,27000.0
2012-01-13 14:15:00,97.12,97.23,97.08,97.16,32500.0,68.7741,68.852,68.7458,68.8024,32500.0
2012-01-13 14:20:00,97.14,97.26,97.14,97.25,18700.0,68.7883,68.8733,68.7883,68.8662,18700.0
2012-01-13 14:25:00,97.24,97.32,97.24,97.28,24100.0,68.8591,68.9157,68.8591,68.8874,24100.0
2012-01-13 14:30:00,97.28,97.46,97.27,97.46,30700.0,68.8874,69.0149,68.8803,69.0149,30700.0
2012-01-13 14:35:00,97.46,97.64,97.46,97.47,40900.0,69.0149,69.1423,69.0149,69.022,40900.0
2012-01-13 14:40:00,97.48,97.52,97.47,97.49,35400.0,69.029,69.0574,69.022,69.0361,35400.0
2012-01-13 14:45:00,97.49,97.51,97.48,97.5,22800.0,69.0361,69.0503,69.029,69.0432,22800.0
2012-01-13 14:50:00,97.49,97.51,97.39,97.41,23900.0,69.0361,69.0503,68.9653,68.9795,23900.0
2012-01-13 14:55:00,97.41,97.53,97.4,97.51,27000.0,68.9795,69.0645,68.9724,69.0503,27000.0
2012-01-13 15:00:00,97.51,97.58,97.5,97.57,45000.0,69.0503,69.0999,69.0432,69.0928,45000.0
2012-01-13 15:05:00,97.56,97.71,97.48,97.68,42500.0,69.0857,69.1919,69.029,69.1707,42500.0
2012-01-13 15:10:00,97.67,97.73,97.58,97.65,34800.0,69.1636,69.2061,69.0999,69.1494,34800.0
2012-01-13 15:15:00,97.62,97.65,97.51,97.54,51000.0,69.1282,69.1494,69.0503,69.0715,51000.0
2012-01-13 15:20:00,97.52,97.59,97.42,97.57,46600.0,69.0574,69.1069,68.9866,69.0928,46600.0
2012-01-13 15:25:00,97.58,97.63,97.52,97.55,24900.0,69.0999,69.1353,69.0574,69.0786,24900.0
2012-01-13 15:30:00,97.55,97.67,97.54,97.66,37600.0,69.0786,69.1636,69.0715,69.1565,37600.0
2012-01-13 15:35:00,97.66,97.79,97.66,97.73,33900.0,69.1565,69.2486,69.1565,69.2061,33900.0
2012-01-13 15:40:00,97.73,97.75,97.51,97.56,43100.0,69.2061,69.2202,69.0503,69.0857,43100.0
2012-01-13 15:45:00,97.54,97.76,97.54,97.67,39100.0,69.0715,69.2273,69.0715,69.1636,39100.0
2012-01-13 15:50:00,97.67,97.72,97.57,97.6,48900.0,69.1636,69.199,69.0928,69.114,48900.0
2012-01-13 15:55:00,97.61,97.75,97.55,97.73,86200.0,69.1211,69.2202,69.0786,69.2061,86200.0
2012-01-17 09:30:00,99.56,100.0,99.56,99.93,95800.0,70.502,70.8135,70.502,70.764,95800.0
2012-01-17 09:35:00,99.94,100.42,99.86,100.35,68800.0,70.7711,71.111,70.7144,71.0614,68800.0
2012-01-17 09:40:00,100.35,100.35,99.6,99.8,57500.0,71.0614,71.0614,70.5303,70.6719,57500.0
2012-01-17 09:45:00,99.76,99.99,99.71,99.87,21600.0,70.6436,70.8065,70.6082,70.7215,21600.0
2012-01-17 09:50:00,99.9,100.3,99.86,100.22,48900.0,70.7427,71.026,70.7144,70.9693,48900.0
2012-01-17 09:55:00,100.22,100.43,100.06,100.43,45400.0,70.9693,71.118,70.856,71.118,45400.0
2012-01-17 10:00:00,100.43,100.45,100.14,100.25,37700.0,71.118,71.1322,70.9127,70.9906,37700.0
2012-01-17 10:05:00,100.24,100.48,100.19,100.39,34500.0,70.9835,71.1534,70.9481,71.0897,34500.0
2012-01-17 10:10:00,100.35,100.35,100.1,100.33,16200.0,71.0614,71.0614,70.8844,71.0472,16200.0
2012-01-17 10:15:00,100.33,100.43,100.15,100.19,17500.0,71.0472,71.118,70.9198,70.9481,17500.0
2012-01-17 10:20:00,100.2,100.34,100.15,100.31,19900.0,70.9552,71.0543,70.9198,71.0331,19900.0
2012-01-17 10:25:00,100.32,100.42,100.3,100.32,19200.0,71.0401,71.111,71.026,71.0401,19200.0
2012-01-17 10:30:00,100.31,100.46,100.28,100.37,25600.0,71.0331,71.1393,71.0118,71.0756,25600.0
2012-01-17 10:35:00,100.35,100.46,100.31,100.44,15900.0,71.0614,71.1393,71.0331,71.1251,15900.0
2012-01-17 10:40:00,100.44,100.47,100.35,100.44,19600.0,71.1251,71.1464,71.0614,71.1251,19600.0
2012-01-17 10:45:00,100.42,100.44,100.27,100.27,31800.0,71.111,71.1251,71.0047,71.0047,31800.0
2012-01-17 10:50:00,100.32,100.41,100.27,100.39,19600.0,71.0401,71.1039,71.0047,71.0897,19600.0
2012-01-17 10:55:00,100.37,100.7,100.37,100.65,36500.0,71.0756,71.3092,71.0756,71.2738,36500.0
2012-01-17 11:00:00,100.66,100.82,100.62,100.66,36100.0,71.2809,71.3942,71.2526,71.2809,36100.0
2012-01-17 11:05:00,100.68,100.84,100.66,100.83,25400.0,71.2951,71.4084,71.2809,71.4013,25400.0
2012-01-17 11:10:00,100.81,100.93,100.81,100.84,32400.0,71.3871,71.4721,71.3871,71.4084,32400.0
2012-01-17 11:15:00,100.82,100.95,100.76,100.78,18800.0,71.3942,71.4863,71.3517,71.3659,18800.0
2012-01-17 11:20:00,100.75,100.77,100.61,100.65,13800.0,71.3446,71.3588,71.2455,71.2738,13800.0
2012-01-17 11:25:00,100.62,100.88,100.59,100.84,29000.0,71.2526,71.4367,71.2313,71.4084,29000.0
2012-01-17 11:30:00,100.85,100.85,100.71,100.71,16800.0,71.4155,71.4155,71.3163,71.3163,16800.0
2012-01-17 11:35:00,100.75,100.85,100.74,100.8,48500.0,71.3446,71.4155,71.3376,71.3801,48500.0
2012-01-17 11:40:00,100.81,100.83,100.67,100.69,14200.0,71.3871,71.4013,71.288,71.3022,14200.0
2012-01-17 11:45:00,100.68,100.79,100.65,100.73,16800.0,71.2951,71.373,71.2738,71.3305,16800.0
2012-01-17 11:50:00,100.73,100.78,100.68,100.77,8000.0,71.3305,71.3659,71.2951,71.3588,8000.0
2012-01-17 11:55:00,100.71,100.72,100.43,100.43,40800.0,71.3163,71.3234,71.118,71.118,40800.0
2012-01-17 12:00:00,100.45,100.57,100.32,100.51,38400.0,71.1322,71.2172,71.0401,71.1747,38400.0
2012-01-17 12:05:00,100.49,100.56,100.49,100.51,7700.0,71.1605,71.2101,71.1605,71.1747,7700.0
2012-01-17 12:10:00,100.5,100.59,100.45,100.48,15200.0,71.1676,71.2313,71.1322,71.1534,15200.0
2012-01-17 12:15:00,100.45,100.51,100.4,100.42,15600.0,71.1322,71.1747,71.0968,71.111,15600.0
2012-01-17 12:20:00,100.43,100.47,100.34,100.35,16600.0,71.118,71.1464,71.0543,71.0614,16600.0
2012-01-17 12:25:00,100.35,100.37,100.2,100.21,12800.0,71.0614,71.0756,70.9552,70.9623,12800.0
2012-01-17 12:30:00,100.2,100.2,100.03,100.06,28600.0,70.9552,70.9552,70.8348,70.856,28600.0
2012-01-17 12:35:00,100.02,100.03,99.85,99.93,31200.0,70.8277,70.8348,70.7073,70.764,31200.0
2012-01-17 12:40:00,99.93,99.95,99.89,99.95,16400.0,70.764,70.7781,70.7356,70.7781,16400.0
2012-01-17 12:45:00,99.94,99.95,99.92,99.93,14400.0,70.7711,70.7781,70.7569,70.764,14400.0
2012-01-17 12:50:00,99.92,99.95,99.84,99.94,8800.0,70.7569,70.7781,70.7002,70.7711,8800.0
2012-01-17 12:55:00,99.94,99.97,99.9,99.94,22600.0,70.7711,70.7923,70.7427,70.7711,22600.0
2012-01-17 13:00:00,99.95,99.95,99.89,99.9,11100.0,70.7781,70.7781,70.7356,70.7427,11100.0
2012-01-17 13:05:00,99.92,99.95,99.87,99.87,6800.0,70.7569,70.7781,70.7215,70.7215,6800.0
2012-01-17 13:10:00,99.93,99.93,99.88,99.92,7700.0,70.764,70.764,70.7286,70.7569,7700.0
2012-01-17 13:15:00,99.91,99.91,99.86,99.89,10400.0,70.7498,70.7498,70.7144,70.7356,10400.0
2012-01-17 13:20:00,99.91,99.92,99.86,99.87,10500.0,70.7498,70.7569,70.7144,70.7215,10500.0
2012-01-17 13:25:00,99.89,99.92,99.85,99.85,16800.0,70.7356,70.7569,70.7073,70.7073,16800.0
2012-01-17 13:30:00,99.85,99.86,99.72,99.81,18700.0,70.7073,70.7144,70.6153,70.679,18700.0
2012-01-17 13:35:00,99.82,99.9,99.81,99.88,15700.0,70.6861,70.7427,70.679,70.7286,15700.0
2012-01-17 13:40:00,99.88,99.88,99.84,99.85,21500.0,70.7286,70.7286,70.7002,70.7073,21500.0
2012-01-17 13:45:00,99.88,100.05,99.87,100.03,22700.0,70.7286,70.849,70.7215,70.8348,22700.0
2012-01-17 13:50:00,100.04,100.15,100.02,100.06,12300.0,70.8419,70.9198,70.8277,70.856,12300.0
2012-01-17 13:55:00,100.07,100.09,100.0,100.06,19100.0,70.8631,70.8773,70.8135,70.856,19100.0
2012-01-17 14:00:00,100.02,100.04,99.95,99.97,21300.0,70.8277,70.8419,70.7781,70.7923,21300.0
2012-01-17 14:05:00,99.97,99.98,99.86,99.89,11000.0,70.7923,70.7994,70.7144,70.7356,11000.0
2012-01-17 14:10:00,99.88,99.9,99.8,99.84,8700.0,70.7286,70.7427,70.6719,70.7002,8700.0
2012-01-17 14:15:00,99.84,99.89,99.75,99.83,12800.0,70.7002,70.7356,70.6365,70.6932,12800.0
2012-01-17 14:20:00,99.84,100.02,99.84,99.99,16800.0,70.7002,70.8277,70.7002,70.8065,16800.0
2012-01-17 14:25:00,99.99,100.09,99.95,99.97,12200.0,70.8065,70.8773,70.7781,70.7923,12200.0
2012-01-17 14:30:00,99.97,100.02,99.87,99.9,29100.0,70.7923,70.8277,70.7215,70.7427,29100.0
2012-01-17 14:35:00,99.89,99.95,99.87,99.89,13000.0,70.7356,70.7781,70.7215,70.7356,13000.0
2012-01-17 14:40:00,99.88,99.96,99.86,99.94,16900.0,70.7286,70.7852,70.7144,70.7711,16900.0
2012-01-17 14:45:00,99.91,99.93,99.5,99.54,29800.0,70.7498,70.764,70.4595,70.4878,29800.0
2012-01-17 14:50:00,99.52,99.55,99.39,99.47,33100.0,70.4736,70.4949,70.3816,70.4382,33100.0
2012-01-17 14:55:00,99.44,99.5,99.43,99.49,14500.0,70.417,70.4595,70.4099,70.4524,14500.0
2012-01-17 15:00:00,99.5,99.6,99.49,99.56,24200.0,70.4595,70.5303,70.4524,70.502,24200.0
2012-01-17 15:05:00,99.53,99.55,99.11,99.15,39900.0,70.4807,70.4949,70.1833,70.2116,39900.0
2012-01-17 15:10:00,99.15,99.15,99.01,99.09,22600.0,70.2116,70.2116,70.1125,70.1691,22600.0
2012-01-17 15:15:00,99.09,99.09,98.97,99.0,38400.0,70.1691,70.1691,70.0842,70.1054,38400.0
2012-01-17 15:20:00,99.01,99.31,98.99,99.2,24900.0,70.1125,70.3249,70.0983,70.247,24900.0
2012-01-17 15:25:00,99.19,99.36,99.17,99.31,17300.0,70.24,70.3603,70.2258,70.3249,17300.0
2012-01-17 15:30:00,99.31,99.36,99.21,99.32,15900.0,70.3249,70.3603,70.2541,70.332,15900.0
2012-01-17 15:35:00,99.34,99.35,99.12,99.21,21400.0,70.3462,70.3533,70.1904,70.2541,21400.0
2012-01-17 15:40:00,99.21,99.21,99.11,99.14,31600.0,70.2541,70.2541,70.1833,70.2045,31600.0
2012-01-17 15:45:00,99.14,99.36,99.12,99.24,46800.0,70.2045,70.3603,70.1904,70.2754,46800.0
2012-01-17 15:50:00,99.25,99.4,99.21,99.24,62200.0,70.2824,70.3887,70.2541,70.2754,62200.0
2012-01-17 15:55:00,99.24,99.37,99.21,99.26,136400.0,70.2754,70.3674,70.2541,70.2895,136400.0
2012-01-18 09:30:00,98.96,99.17,98.67,99.17,37000.0,70.0771,70.2258,69.8717,70.2258,37000.0
2012-01-18 09:35:00,99.2,99.64,99.2,99.64,18700.0,70.247,70.5586,70.247,70.5586,18700.0
2012-01-18 09:40:00,99.57,99.94,99.41,99.94,25600.0,70.509,70.7711,70.3957,70.7711,25600.0
2012-01-18 09:45:00,99.93,100.28,99.93,100.24,35500.0,70.764,71.0118,70.764,70.9835,35500.0
2012-01-18 09:50:00,100.25,100.6,100.23,100.51,30400.0,70.9906,71.2384,70.9764,71.1747,30400.0
2012-01-18 09:55:00,100.44,100.45,100.26,100.3,16500.0,71.1251,71.1322,70.9977,71.026,16500.0
2012-01-18 10:00:00,100.3,100.85,100.3,100.85,37300.0,71.026,71.4155,71.026,71.4155,37300.0
2012-01-18 10:05:00,100.84,100.96,100.8,100.93,56300.0,71.4084,71.4934,71.3801,71.4721,56300.0
2012-01-18 10:10:00,100.9,101.02,100.9,100.95,41900.0,71.4509,71.5358,71.4509,71.4863,41900.0
2012-01-18 10:15:00,100.97,101.0,100.71,100.98,28400.0,71.5004,71.5217,71.3163,71.5075,28400.0
2012-01-18 10:20:00,100.96,101.43,100.95,101.42,56500.0,71.4934,71.8262,71.4863,71.8191,56500.0
2012-01-18 10:25:00,101.44,101.58,101.39,101.52,45100.0,71.8333,71.9324,71.7979,71.8899,45100.0
2012-01-18 10:30:00,101.52,101.63,101.42,101.5,45500.0,71.8899,71.9678,71.8191,71.8757,45500.0
2012-01-18 10:35:00,101.53,101.68,101.47,101.68,31100.0,71.897,72.0032,71.8545,72.0032,31100.0
2012-01-18 10:40:00,101.69,101.72,101.55,101.56,29600.0,72.0103,72.0315,71.9112,71.9182,29600.0
2012-01-18 10:45:00,101.55,101.6,101.34,101.38,33100.0,71.9112,71.9466,71.7624,71.7908,33100.0
2012-01-18 10:50:00,101.35,101.55,101.32,101.55,15700.0,71.7695,71.9112,71.7483,71.9112,15700.0
2012-01-18 10:55:00,101.6,101.67,101.56,101.67,31200.0,71.9466,71.9961,71.9182,71.9961,31200.0
2012-01-18 11:00:00,101.65,101.72,101.62,101.65,16700.0,71.982,72.0315,71.9607,71.982,16700.0
2012-01-18 11:05:00,101.67,101.68,101.58,101.63,20500.0,71.9961,72.0032,71.9324,71.9678,20500.0
2012-01-18 11:10:00,101.63,101.75,101.63,101.7,23000.0,71.9678,72.0528,71.9678,72.0174,23000.0
2012-01-18 11:15:00,101.73,101.74,101.42,101.44,24600.0,72.0386,72.0457,71.8191,71.8333,24600.0
2012-01-18 11:20:00,101.44,101.6,101.42,101.59,31100.0,71.8333,71.9466,71.8191,71.9395,31100.0
2012-01-18 11:25:00,101.6,101.63,101.37,101.37,17700.0,71.9466,71.9678,71.7837,71.7837,17700.0
2012-01-18 11:30:00,101.37,101.44,101.21,101.25,47700.0,71.7837,71.8333,71.6704,71.6987,47700.0
2012-01-18 11:35:00,101.23,101.32,100.99,101.19,45100.0,71.6846,71.7483,71.5146,71.6562,45100.0
2012-01-18 11:40:00,101.17,101.38,101.15,101.36,8900.0,71.6421,71.7908,71.6279,71.7766,8900.0
2012-01-18 11:45:00,101.34,101.34,101.13,101.13,10200.0,71.7624,71.7624,71.6137,71.6137,10200.0
2012-01-18 11:50:00,101.15,101.15,101.0,101.03,9200.0,71.6279,71.6279,71.5217,71.5429,9200.0
2012-01-18 11:55:00,101.02,101.04,100.95,100.98,26800.0,71.5358,71.55,71.4863,71.5075,26800.0
2012-01-18 12:00:00,100.95,101.02,100.91,100.95,10100.0,71.4863,71.5358,71.4579,71.4863,10100.0
2012-01-18 12:05:00,100.96,101.15,100.94,100.98,27400.0,71.4934,71.6279,71.4792,71.5075,27400.0
2012-01-18 12:10:00,100.95,101.0,100.85,100.98,11500.0,71.4863,71.5217,71.4155,71.5075,11500.0
2012-01-18 12:15:00,100.98,100.98,100.76,100.76,9500.0,71.5075,71.5075,71.3517,71.3517,9500.0
2012-01-18 12:20:00,100.79,101.12,100.79,101.08,14000.0,71.373,71.6067,71.373,71.5783,14000.0
2012-01-18 12:25:00,101.09,101.26,101.04,101.16,12800.0,71.5854,71.7058,71.55,71.635,12800.0
2012-01-18 12:30:00,101.2,101.28,101.16,101.19,5100.0,71.6633,71.72,71.635,71.6562,5100.0
2012-01-18 12:35:00,101.18,101.28,101.16,101.28,14500.0,71.6491,71.72,71.635,71.72,14500.0
2012-01-18 12:40:00,101.27,101.36,101.21,101.3,49400.0,71.7129,71.7766,71.6704,71.7341,49400.0
2012-01-18 12:45:00,101.28,101.42,101.28,101.33,8200.0,71.72,71.8191,71.72,71.7554,8200.0
2012-01-18 12:50:00,101.28,101.38,101.28,101.32,6200.0,71.72,71.7908,71.72,71.7483,6200.0
2012-01-18 12:55:00,101.31,101.35,101.22,101.33,5700.0,71.7412,71.7695,71.6775,71.7554,5700.0
2012-01-18 13:00:00,101.33,101.33,101.19,101.2,9900.0,71.7554,71.7554,71.6562,71.6633,9900.0
2012-01-18 13:05:00,101.16,101.2,101.1,101.2,8600.0,71.635,71.6633,71.5925,71.6633,8600.0
2012-01-18 13:10:00,101.2,101.29,101.18,101.2,10200.0,71.6633,71.727,71.6491,71.6633,10200.0
2012-01-18 13:15:00,101.2,101.23,101.18,101.22,6500.0,71.6633,71.6846,71.6491,71.6775,6500.0
2012-01-18 13:20:00,101.19,101.29,101.19,101.21,5300.0,71.6562,71.727,71.6562,71.6704,5300.0
2012-01-18 13:25:00,101.19,101.23,101.15,101.2,5200.0,71.6562,71.6846,71.6279,71.6633,5200.0
2012-01-18 13:30:00,101.22,101.4,101.19,101.39,10200.0,71.6775,71.8049,71.6562,71.7979,10200.0
2012-01-18 13:35:00,101.39,101.5,101.36,101.47,21300.0,71.7979,71.8757,71.7766,71.8545,21300.0
2012-01-18 13:40:00,101.46,101.57,101.45,101.5,18100.0,71.8474,71.9253,71.8403,71.8757,18100.0
2012-01-18 13:45:00,101.48,101.66,101.47,101.66,13900.0,71.8616,71.989,71.8545,71.989,13900.0
2012-01-18 13:50:00,101.65,101.66,101.37,101.45,13000.0,71.982,71.989,71.7837,71.8403,13000.0
2012-01-18 13:55:00,101.41,101.48,101.39,101.41,8400.0,71.812,71.8616,71.7979,71.812,8400.0
2012-01-18 14:00:00,101.37,101.54,101.33,101.54,13100.0,71.7837,71.9041,71.7554,71.9041,13100.0
2012-01-18 14:05:00,101.5,101.64,101.47,101.58,12100.0,71.8757,71.9749,71.8545,71.9324,12100.0
2012-01-18 14:10:00,101.61,101.62,101.48,101.54,10400.0,71.9536,71.9607,71.8616,71.9041,10400.0
2012-01-18 14:15:00,101.58,101.62,101.4,101.53,12800.0,71.9324,71.9607,71.8049,71.897,12800.0
2012-01-18 14:20:00,101.55,101.61,101.36,101.39,12300.0,71.9112,71.9536,71.7766,71.7979,12300.0
2012-01-18 14:25:00,101.46,101.55,101.39,101.5,7900.0,71.8474,71.9112,71.7979,71.8757,7900.0
2012-01-18 14:30:00,101.53,101.56,101.29,101.29,9000.0,71.897,71.9182,71.727,71.727,9000.0
2012-01-18 14:35:00,101.3,101.42,101.27,101.3,11100.0,71.7341,71.8191,71.7129,71.7341,11100.0
2012-01-18 14:40:00,101.28,101.48,101.26,101.44,17700.0,71.72,71.8616,71.7058,71.8333,17700.0
2012-01-18 14:45:00,101.49,101.56,101.46,101.52,23800.0,71.8687,71.9182,71.8474,71.8899,23800.0
2012-01-18 14:50:00,101.51,101.51,101.32,101.34,46000.0,71.8828,71.8828,71.7483,71.7624,46000.0
2012-01-18 14:55:00,101.37,101.41,101.2,101.3,46300.0,71.7837,71.812,71.6633,71.7341,46300.0
2012-01-18 15:00:00,101.31,101.36,101.26,101.27,19500.0,71.7412,71.7766,71.7058,71.7129,19500.0
2012-01-18 15:05:00,101.26,101.34,101.23,101.27,26700.0,71.7058,71.7624,71.6846,71.7129,26700.0
2012-01-18 15:10:00,101.27,101.41,101.22,101.3,20000.0,71.7129,71.812,71.6775,71.7341,20000.0
2012-01-18 15:15:00,101.3,101.38,101.22,101.26,22700.0,71.7341,71.7908,71.6775,71.7058,22700.0
2012-01-18 15:20:00,101.27,101.38,101.26,101.36,17000.0,71.7129,71.7908,71.7058,71.7766,17000.0
2012-01-18 15:25:00,101.36,101.38,101.22,101.28,29100.0,71.7766,71.7908,71.6775,71.72,29100.0
2012-01-18 15:30:00,101.29,101.33,101.14,101.19,22600.0,71.727,71.7554,71.6208,71.6562,22600.0
2012-01-18 15:35:00,101.19,101.19,101.0,101.11,35600.0,71.6562,71.6562,71.5217,71.5996,35600.0
2012-01-18 15:40:00,101.11,101.22,101.07,101.16,37500.0,71.5996,71.6775,71.5712,71.635,37500.0
2012-01-18 15:45:00,101.18,101.33,101.11,101.13,41600.0,71.6491,71.7554,71.5996,71.6137,41600.0
2012-01-18 15:50:00,101.13,101.29,101.09,101.09,65400.0,71.6137,71.727,71.5854,71.5854,65400.0
2012-01-18 15:55:00,101.09,101.29,101.09,101.27,96700.0,71.5854,71.727,71.5854,71.7129,96700.0
2012-01-19 09:30:00,103.63,104.0,103.21,103.3,255400.0,73.3841,73.6461,73.0867,73.1504,255400.0
2012-01-19 09:35:00,103.24,104.08,103.19,104.05,121600.0,73.1079,73.7027,73.0725,73.6815,121600.0
2012-01-19 09:40:00,104.02,104.3,103.94,104.26,89800.0,73.6602,73.8585,73.6036,73.8302,89800.0
2012-01-19 09:45:00,104.26,105.15,104.24,104.93,169800.0,73.8302,74.4604,73.816,74.3047,169800.0
2012-01-19 09:50:00,104.92,105.47,104.9,105.46,81800.0,74.2976,74.687,74.2834,74.68,81800.0
2012-01-19 09:55:00,105.44,106.1,105.44,105.96,125300.0,74.6658,75.1332,74.6658,75.034,125300.0
2012-01-19 10:00:00,105.94,105.96,105.2,105.22,190900.0,75.0199,75.034,74.4958,74.51,190900.0
2012-01-19 10:05:00,105.21,105.4,104.9,104.99,195800.0,74.5029,74.6375,74.2834,74.3471,195800.0
2012-01-19 10:10:00,105.01,105.15,104.93,104.95,167300.0,74.3613,74.4604,74.3047,74.3188,167300.0
2012-01-19 10:15:00,104.95,105.37,104.83,105.07,190400.0,74.3188,74.6162,74.2338,74.4038,190400.0
2012-01-19 10:20:00,105.0,105.05,104.66,104.72,108200.0,74.3542,74.3896,74.1135,74.1559,108200.0
2012-01-19 10:25:00,104.72,105.0,104.7,104.83,43000.0,74.1559,74.3542,74.1418,74.2338,43000.0
2012-01-19 10:30:00,104.83,104.9,104.48,104.5,125700.0,74.2338,74.2834,73.986,74.0002,125700.0
2012-01-19 10:35:00,104.49,104.55,104.31,104.46,105500.0,73.9931,74.0356,73.8656,73.9718,105500.0
2012-01-19 10:40:00,104.48,104.51,104.19,104.4,77200.0,73.986,74.0072,73.7806,73.9293,77200.0
2012-01-19 10:45:00,104.4,104.68,104.21,104.51,93600.0,73.9293,74.1276,73.7948,74.0072,93600.0
2012-01-19 10:50:00,104.55,104.82,104.5,104.62,38200.0,74.0356,74.2268,74.0002,74.0851,38200.0
2012-01-19 10:55:00,104.59,104.64,104.18,104.18,32400.0,74.0639,74.0993,73.7736,73.7736,32400.0
2012-01-19 11:00:00,104.18,104.42,104.18,104.4,25200.0,73.7736,73.9435,73.7736,73.9293,25200.0
2012-01-19 11:05:00,104.4,104.47,104.38,104.4,20100.0,73.9293,73.9789,73.9152,73.9293,20100.0
2012-01-19 11:10:00,104.4,104.46,104.38,104.43,62800.0,73.9293,73.9718,73.9152,73.9506,62800.0
2012-01-19 11:15:00,104.43,104.44,104.28,104.31,37400.0,73.9506,73.9577,73.8444,73.8656,37400.0
2012-01-19 11:20:00,104.31,104.46,104.25,104.43,34200.0,73.8656,73.9718,73.8231,73.9506,34200.0
2012-01-19 11:25:00,104.4,104.43,104.25,104.29,33800.0,73.9293,73.9506,73.8231,73.8514,33800.0
2012-01-19 11:30:00,104.27,104.28,104.11,104.19,51500.0,73.8373,73.8444,73.724,73.7806,51500.0
2012-01-19 11:35:00,104.23,104.25,104.08,104.24,37200.0,73.809,73.8231,73.7027,73.816,37200.0
2012-01-19 11:40:00,104.25,104.27,104.09,104.16,29900.0,73.8231,73.8373,73.7098,73.7594,29900.0
2012-01-19 11:45:00,104.15,104.18,104.09,104.16,20500.0,73.7523,73.7736,73.7098,73.7594,20500.0
2012-01-19 11:50:00,104.16,104.18,104.09,104.15,22300.0,73.7594,73.7736,73.7098,73.7523,22300.0
2012-01-19 11:55:00,104.14,104.18,104.1,104.17,30200.0,73.7452,73.7736,73.7169,73.7665,30200.0
2012-01-19 12:00:00,104.16,104.31,104.15,104.24,35800.0,73.7594,73.8656,73.7523,73.816,35800.0
2012-01-19 12:05:00,104.24,104.45,104.24,104.42,26600.0,73.816,73.9647,73.816,73.9435,26600.0
2012-01-19 12:10:00,104.44,104.77,104.43,104.67,48900.0,73.9577,74.1914,73.9506,74.1205,48900.0
2012-01-19 12:15:00,104.66,104.75,104.51,104.69,46400.0,74.1135,74.1772,74.0072,74.1347,46400.0
2012-01-19 12:20:00,104.67,104.85,104.57,104.84,56500.0,74.1205,74.248,74.0497,74.2409,56500.0
2012-01-19 12:25:00,104.85,104.97,104.54,104.61,35800.0,74.248,74.333,74.0285,74.078,35800.0
2012-01-19 12:30:00,104.56,104.68,104.5,104.54,27800.0,74.0426,74.1276,74.0002,74.0285,27800.0
2012-01-19 12:35:00,104.56,104.66,104.43,104.44,59600.0,74.0426,74.1135,73.9506,73.9577,59600.0
2012-01-19 12:40:00,104.51,104.51,104.32,104.34,18500.0,74.0072,74.0072,73.8727,73.8869,18500.0
2012-01-19 12:45:00,104.36,104.48,104.34,104.43,13900.0,73.901,73.986,73.8869,73.9506,13900.0
2012-01-19 12:50:00,104.45,104.9,104.35,104.88,42300.0,73.9647,74.2834,73.8939,74.2692,42300.0
2012-01-19 12:55:00,104.88,105.0,104.68,104.68,70700.0,74.2692,74.3542,74.1276,74.1276,70700.0
2012-01-19 13:00:00,104.68,104.96,104.68,104.81,11600.0,74.1276,74.3259,74.1276,74.2197,11600.0
2012-01-19 13:05:00,104.89,105.04,104.81,105.0,38100.0,74.2763,74.3825,74.2197,74.3542,38100.0
2012-01-19 13:10:00,104.97,105.0,104.77,104.98,11600.0,74.333,74.3542,74.1914,74.3401,11600.0
2012-01-19 13:15:00,104.97,105.0,104.83,104.96,10000.0,74.333,74.3542,74.2338,74.3259,10000.0
2012-01-19 13:20:00,104.96,105.01,104.91,105.01,28700.0,74.3259,74.3613,74.2905,74.3613,28700.0
2012-01-19 13:25:00,105.01,105.06,104.99,105.03,38900.0,74.3613,74.3967,74.3471,74.3755,38900.0
2012-01-19 13:30:00,105.0,105.0,104.9,105.0,18500.0,74.3542,74.3542,74.2834,74.3542,18500.0
2012-01-19 13:35:00,105.0,105.37,104.95,105.37,58300.0,74.3542,74.6162,74.3188,74.6162,58300.0
2012-01-19 13:40:00,105.36,105.49,105.18,105.34,61100.0,74.6092,74.7012,74.4817,74.595,61100.0
2012-01-19 13:45:00,105.34,105.51,105.34,105.5,24600.0,74.595,74.7154,74.595,74.7083,24600.0
2012-01-19 13:50:00,105.52,105.57,105.5,105.51,23700.0,74.7225,74.7579,74.7083,74.7154,23700.0
2012-01-19 13:55:00,105.5,105.53,105.18,105.18,38000.0,74.7083,74.7295,74.4817,74.4817,38000.0
2012-01-19 14:00:00,105.19,105.22,105.11,105.21,34700.0,74.4888,74.51,74.4321,74.5029,34700.0
2012-01-19 14:05:00,105.21,105.24,105.16,105.23,26300.0,74.5029,74.5242,74.4675,74.5171,26300.0
2012-01-19 14:10:00,105.24,105.34,105.24,105.32,28400.0,74.5242,74.595,74.5242,74.5808,28400.0
2012-01-19 14:15:00,105.33,105.38,105.23,105.36,44100.0,74.5879,74.6233,74.5171,74.6092,44100.0
2012-01-19 14:20:00,105.34,105.46,105.33,105.41,40000.0,74.595,74.68,74.5879,74.6446,40000.0
2012-01-19 14:25:00,105.41,105.43,105.32,105.35,35600.0,74.6446,74.6587,74.5808,74.6021,35600.0
2012-01-19 14:30:00,105.35,105.39,105.25,105.29,32900.0,74.6021,74.6304,74.5313,74.5596,32900.0
2012-01-19 14:35:00,105.28,105.42,105.26,105.41,33200.0,74.5525,74.6516,74.5383,74.6446,33200.0
2012-01-19 14:40:00,105.41,105.45,105.41,105.44,34800.0,74.6446,74.6729,74.6446,74.6658,34800.0
2012-01-19 14:45:00,105.44,105.44,105.25,105.35,42700.0,74.6658,74.6658,74.5313,74.6021,42700.0
2012-01-19 14:50:00,105.35,105.46,105.33,105.43,42500.0,74.6021,74.68,74.5879,74.6587,42500.0
2012-01-19 14:55:00,105.42,105.52,105.42,105.51,33700.0,74.6516,74.7225,74.6516,74.7154,33700.0
2012-01-19 15:00:00,105.51,105.52,105.36,105.45,40700.0,74.7154,74.7225,74.6092,74.6729,40700.0
2012-01-19 15:05:00,105.45,105.54,105.45,105.48,61800.0,74.6729,74.7366,74.6729,74.6941,61800.0
2012-01-19 15:10:00,105.47,105.51,105.34,105.38,58700.0,74.687,74.7154,74.595,74.6233,58700.0
2012-01-19 15:15:00,105.37,105.42,105.36,105.39,67300.0,74.6162,74.6516,74.6092,74.6304,67300.0
2012-01-19 15:20:00,105.38,105.6,105.38,105.46,90700.0,74.6233,74.7791,74.6233,74.68,90700.0
2012-01-19 15:25:00,105.47,105.6,105.41,105.46,54500.0,74.687,74.7791,74.6446,74.68,54500.0
2012-01-19 15:30:00,105.47,105.51,105.38,105.5,83600.0,74.687,74.7154,74.6233,74.7083,83600.0
2012-01-19 15:35:00,105.5,105.52,105.43,105.45,61500.0,74.7083,74.7225,74.6587,74.6729,61500.0
2012-01-19 15:40:00,105.45,105.48,105.43,105.44,96500.0,74.6729,74.6941,74.6587,74.6658,96500.0
2012-01-19 15:45:00,105.45,105.57,105.44,105.5,94800.0,74.6729,74.7579,74.6658,74.7083,94800.0
2012-01-19 15:50:00,105.5,105.51,105.33,105.42,127600.0,74.7083,74.7154,74.5879,74.6516,127600.0
2012-01-19 15:55:00,105.42,105.52,105.42,105.5,145600.0,74.6516,74.7225,74.6516,74.7083,145600.0
2012-01-20 09:30:00,105.12,105.13,104.65,104.67,260200.0,74.4392,74.4463,74.1064,74.1205,260200.0
2012-01-20 09:35:00,104.65,104.75,104.32,104.66,67000.0,74.1064,74.1772,73.8727,74.1135,67000.0
2012-01-20 09:40:00,104.53,105.29,104.5,105.24,41200.0,74.0214,74.5596,74.0002,74.5242,41200.0
2012-01-20 09:45:00,105.25,105.43,105.0,105.1,32100.0,74.5313,74.6587,74.3542,74.425,32100.0
2012-01-20 09:50:00,105.23,105.4,105.02,105.02,40000.0,74.5171,74.6375,74.3684,74.3684,40000.0
2012-01-20 09:55:00,105.12,105.25,105.05,105.17,30800.0,74.4392,74.5313,74.3896,74.4746,30800.0
2012-01-20 10:00:00,105.21,105.29,105.05,105.16,49900.0,74.5029,74.5596,74.3896,74.4675,49900.0
2012-01-20 10:05:00,105.16,105.41,105.05,105.39,39600.0,74.4675,74.6446,74.3896,74.6304,39600.0
2012-01-20 10:10:00,105.4,105.45,105.1,105.22,36500.0,74.6375,74.6729,74.425,74.51,36500.0
2012-01-20 10:15:00,105.14,105.34,105.12,105.19,33300.0,74.4534,74.595,74.4392,74.4888,33300.0
2012-01-20 10:20:00,105.12,105.4,105.12,105.15,40600.0,74.4392,74.6375,74.4392,74.4604,40600.0
2012-01-20 10:25:00,105.18,105.36,105.11,105.25,57300.0,74.4817,74.6092,74.4321,74.5313,57300.0
2012-01-20 10:30:00,105.26,105.35,105.2,105.32,54300.0,74.5383,74.6021,74.4958,74.5808,54300.0
2012-01-20 10:35:00,105.32,105.49,105.27,105.45,36600.0,74.5808,74.7012,74.5454,74.6729,36600.0
2012-01-20 10:40:00,105.45,105.5,105.22,105.37,47700.0,74.6729,74.7083,74.51,74.6162,47700.0
2012-01-20 10:45:00,105.35,105.36,105.11,105.11,24800.0,74.6021,74.6092,74.4321,74.4321,24800.0
2012-01-20 10:50:00,105.1,105.14,104.95,105.05,56800.0,74.425,74.4534,74.3188,74.3896,56800.0
2012-01-20 10:55:00,105.05,105.05,104.9,104.95,55800.0,74.3896,74.3896,74.2834,74.3188,55800.0
2012-01-20 11:00:00,104.98,105.04,104.52,104.56,62100.0,74.3401,74.3825,74.0143,74.0426,62100.0
2012-01-20 11:05:00,104.58,104.86,104.48,104.48,67100.0,74.0568,74.2551,73.986,73.986,67100.0
2012-01-20 11:10:00,104.48,104.5,104.35,104.41,90200.0,73.986,74.0002,73.8939,73.9364,90200.0
2012-01-20 11:15:00,104.41,104.52,104.37,104.46,59600.0,73.9364,74.0143,73.9081,73.9718,59600.0
2012-01-20 11:20:00,104.46,104.48,104.37,104.4,26700.0,73.9718,73.986,73.9081,73.9293,26700.0
2012-01-20 11:25:00,104.4,104.4,104.1,104.4,37200.0,73.9293,73.9293,73.7169,73.9293,37200.0
2012-01-20 11:30:00,104.4,104.52,104.32,104.48,62200.0,73.9293,74.0143,73.8727,73.986,62200.0
2012-01-20 11:35:00,104.47,104.53,104.35,104.42,30600.0,73.9789,74.0214,73.8939,73.9435,30600.0
2012-01-20 11:40:00,104.42,104.56,104.42,104.49,25200.0,73.9435,74.0426,73.9435,73.9931,25200.0
2012-01-20 11:45:00,104.5,104.64,104.48,104.59,25000.0,74.0002,74.0993,73.986,74.0639,25000.0
2012-01-20 11:50:00,104.56,104.7,104.56,104.7,21300.0,74.0426,74.1418,74.0426,74.1418,21300.0
2012-01-20 11:55:00,104.7,104.7,104.57,104.66,34700.0,74.1418,74.1418,74.0497,74.1135,34700.0
2012-01-20 12:00:00,104.66,104.9,104.65,104.74,43500.0,74.1135,74.2834,74.1064,74.1701,43500.0
2012-01-20 12:05:00,104.76,104.86,104.65,104.81,20100.0,74.1843,74.2551,74.1064,74.2197,20100.0
2012-01-20 12:10:00,104.83,105.09,104.82,105.09,27300.0,74.2338,74.418,74.2268,74.418,27300.0
2012-01-20 12:15:00,105.06,105.29,104.9,105.27,56300.0,74.3967,74.5596,74.2834,74.5454,56300.0
2012-01-20 12:20:00,105.27,105.29,105.14,105.17,27800.0,74.5454,74.5596,74.4534,74.4746,27800.0
2012-01-20 12:25:00,105.17,105.18,105.11,105.13,12800.0,74.4746,74.4817,74.4321,74.4463,12800.0
2012-01-20 12:30:00,105.13,105.22,105.1,105.12,16400.0,74.4463,74.51,74.425,74.4392,16400.0
2012-01-20 12:35:00,105.1,105.22,105.02,105.15,27300.0,74.425,74.51,74.3684,74.4604,27300.0
2012-01-20 12:40:00,105.15,105.21,105.09,105.2,19500.0,74.4604,74.5029,74.418,74.4958,19500.0
2012-01-20 12:45:00,105.21,105.25,105.15,105.22,9200.0,74.5029,74.5313,74.4604,74.51,9200.0
2012-01-20 12:50:00,105.21,105.29,105.05,105.21,59200.0,74.5029,74.5596,74.3896,74.5029,59200.0
2012-01-20 12:55:00,105.25,105.25,105.15,105.2,21100.0,74.5313,74.5313,74.4604,74.4958,21100.0
2012-01-20 13:00:00,105.19,105.25,105.19,105.24,16000.0,74.4888,74.5313,74.4888,74.5242,16000.0
2012-01-20 13:05:00,105.24,105.26,105.21,105.25,17300.0,74.5242,74.5383,74.5029,74.5313,17300.0
2012-01-20 13:10:00,105.24,105.26,105.21,105.21,12300.0,74.5242,74.5383,74.5029,74.5029,12300.0
2012-01-20 13:15:00,105.21,105.23,105.0,105.01,7100.0,74.5029,74.5171,74.3542,74.3613,7100.0
2012-01-20 13:20:00,105.0,105.01,104.83,104.9,19000.0,74.3542,74.3613,74.2338,74.2834,19000.0
2012-01-20 13:25:00,104.93,105.09,104.91,105.04,24300.0,74.3047,74.418,74.2905,74.3825,24300.0
2012-01-20 13:30:00,105.04,105.08,104.97,105.04,10100.0,74.3825,74.4109,74.333,74.3825,10100.0
2012-01-20 13:35:00,105.05,105.05,105.0,105.03,8700.0,74.3896,74.3896,74.3542,74.3755,8700.0
2012-01-20 13:40:00,105.07,105.1,104.99,105.09,11300.0,74.4038,74.425,74.3471,74.418,11300.0
2012-01-20 13:45:00,105.09,105.12,104.99,105.0,12800.0,74.418,74.4392,74.3471,74.3542,12800.0
2012-01-20 13:50:00,105.01,105.02,104.9,104.96,15100.0,74.3613,74.3684,74.2834,74.3259,15100.0
2012-01-20 13:55:00,104.95,105.05,104.91,104.95,16800.0,74.3188,74.3896,74.2905,74.3188,16800.0
2012-01-20 14:00:00,104.95,104.98,104.92,104.98,16300.0,74.3188,74.3401,74.2976,74.3401,16300.0
2012-01-20 14:05:00,104.98,104.98,104.89,104.95,19400.0,74.3401,74.3401,74.2763,74.3188,19400.0
2012-01-20 14:10:00,104.95,105.02,104.94,104.99,13200.0,74.3188,74.3684,74.3117,74.3471,13200.0
2012-01-20 14:15:00,105.0,105.03,104.92,104.97,12000.0,74.3542,74.3755,74.2976,74.333,12000.0
2012-01-20 14:20:00,104.97,105.0,104.96,104.98,9300.0,74.333,74.3542,74.3259,74.3401,9300.0
2012-01-20 14:25:00,104.95,105.04,104.93,105.03,18300.0,74.3188,74.3825,74.3047,74.3755,18300.0
2012-01-20 14:30:00,105.03,105.04,104.93,104.95,9000.0,74.3755,74.3825,74.3047,74.3188,9000.0
2012-01-20 14:35:00,104.96,104.96,104.84,104.86,13200.0,74.3259,74.3259,74.2409,74.2551,13200.0
2012-01-20 14:40:00,104.88,104.95,104.86,104.91,14400.0,74.2692,74.3188,74.2551,74.2905,14400.0
2012-01-20 14:45:00,104.9,104.93,104.77,104.85,20800.0,74.2834,74.3047,74.1914,74.248,20800.0
2012-01-20 14:50:00,104.85,105.0,104.85,105.0,18600.0,74.248,74.3542,74.248,74.3542,18600.0
2012-01-20 14:55:00,104.98,105.01,104.98,105.01,16600.0,74.3401,74.3613,74.3401,74.3613,16600.0
2012-01-20 15:00:00,105.01,105.04,104.87,104.87,36000.0,74.3613,74.3825,74.2622,74.2622,36000.0
2012-01-20 15:05:00,104.87,104.89,104.65,104.76,26300.0,74.2622,74.2763,74.1064,74.1843,26300.0
2012-01-20 15:10:00,104.75,104.75,104.64,104.7,19400.0,74.1772,74.1772,74.0993,74.1418,19400.0
2012-01-20 15:15:00,104.7,104.75,104.61,104.74,32000.0,74.1418,74.1772,74.078,74.1701,32000.0
2012-01-20 15:20:00,104.75,104.91,104.73,104.83,28900.0,74.1772,74.2905,74.163,74.2338,28900.0
2012-01-20 15:25:00,104.8,104.82,104.71,104.75,33100.0,74.2126,74.2268,74.1489,74.1772,33100.0
2012-01-20 15:30:00,104.71,104.78,104.61,104.69,29600.0,74.1489,74.1984,74.078,74.1347,29600.0
2012-01-20 15:35:00,104.71,104.8,104.67,104.75,28600.0,74.1489,74.2126,74.1205,74.1772,28600.0
2012-01-20 15:40:00,104.74,104.77,104.66,104.72,61700.0,74.1701,74.1914,74.1135,74.1559,61700.0
2012-01-20 15:45:00,104.72,104.89,104.63,104.87,81300.0,74.1559,74.2763,74.0922,74.2622,81300.0
2012-01-20 15:50:00,104.83,104.86,104.62,104.66,104700.0,74.2338,74.2551,74.0851,74.1135,104700.0
2012-01-20 15:55:00,104.67,104.83,104.64,104.73,200400.0,74.1205,74.2338,74.0993,74.163,200400.0
2012-01-23 09:30:00,105.24,105.51,104.8,105.09,64900.0,74.5242,74.7154,74.2126,74.418,64900.0
2012-01-23 09:35:00,105.01,105.08,104.34,104.35,47700.0,74.3613,74.4109,73.8869,73.8939,47700.0
2012-01-23 09:40:00,104.38,105.17,104.36,105.14,45500.0,73.9152,74.4746,73.901,74.4534,45500.0
2012-01-23 09:45:00,105.01,105.29,104.94,105.25,35200.0,74.3613,74.5596,74.3117,74.5313,35200.0
2012-01-23 09:50:00,105.23,105.49,105.06,105.29,85400.0,74.5171,74.7012,74.3967,74.5596,85400.0
2012-01-23 09:55:00,105.3,105.83,105.3,105.83,89100.0,74.5667,74.942,74.5667,74.942,89100.0
2012-01-23 10:00:00,105.83,105.98,105.46,105.96,48600.0,74.942,75.0482,74.68,75.034,48600.0
2012-01-23 10:05:00,105.96,106.5,105.93,106.34,62300.0,75.034,75.4164,75.0128,75.3031,62300.0
2012-01-23 10:10:00,106.34,106.34,105.81,105.83,100000.0,75.3031,75.3031,74.9278,74.942,100000.0
2012-01-23 10:15:00,105.83,105.97,105.74,105.97,20400.0,74.942,75.0411,74.8782,75.0411,20400.0
2012-01-23 10:20:00,105.87,105.97,105.44,105.47,32600.0,74.9703,75.0411,74.6658,74.687,32600.0
2012-01-23 10:25:00,105.52,106.0,105.52,105.96,30600.0,74.7225,75.0624,74.7225,75.034,30600.0
2012-01-23 10:30:00,105.92,105.93,105.78,105.85,10200.0,75.0057,75.0128,74.9066,74.9561,10200.0
2012-01-23 10:35:00,105.84,105.96,105.55,105.88,63400.0,74.9491,75.034,74.7437,74.9774,63400.0
2012-01-23 10:40:00,105.88,105.91,105.26,105.85,42100.0,74.9774,74.9986,74.5383,74.9561,42100.0
2012-01-23 10:45:00,105.87,105.91,105.76,105.91,18700.0,74.9703,74.9986,74.8924,74.9986,18700.0
2012-01-23 10:50:00,105.87,105.87,105.56,105.56,14200.0,74.9703,74.9703,74.7508,74.7508,14200.0
2012-01-23 10:55:00,105.54,105.69,105.49,105.62,24200.0,74.7366,74.8428,74.7012,74.7933,24200.0
2012-01-23 11:00:00,105.69,105.69,105.5,105.5,8800.0,74.8428,74.8428,74.7083,74.7083,8800.0
2012-01-23 11:05:00,105.46,105.67,105.43,105.56,47800.0,74.68,74.8287,74.6587,74.7508,47800.0
2012-01-23 11:10:00,105.55,105.7,105.48,105.66,44200.0,74.7437,74.8499,74.6941,74.8216,44200.0
2012-01-23 11:15:00,105.65,105.78,105.5,105.71,37500.0,74.8145,74.9066,74.7083,74.857,37500.0
2012-01-23 11:20:00,105.7,105.76,105.55,105.76,16900.0,74.8499,74.8924,74.7437,74.8924,16900.0
2012-01-23 11:25:00,105.76,106.2,105.66,106.19,42600.0,74.8924,75.204,74.8216,75.1969,42600.0
2012-01-23 11:30:00,106.19,106.34,105.99,106.06,36900.0,75.1969,75.3031,75.0553,75.1048,36900.0
2012-01-23 11:35:00,105.97,106.08,105.72,105.77,19200.0,75.0411,75.119,74.8641,74.8995,19200.0
2012-01-23 11:40:00,105.75,105.99,105.7,105.8,25700.0,74.8853,75.0553,74.8499,74.9207,25700.0
2012-01-23 11:45:00,105.8,106.1,105.77,105.87,17900.0,74.9207,75.1332,74.8995,74.9703,17900.0
2012-01-23 11:50:00,105.87,106.15,105.7,105.98,40700.0,74.9703,75.1686,74.8499,75.0482,40700.0
2012-01-23 11:55:00,105.98,105.99,105.7,105.78,6900.0,75.0482,75.0553,74.8499,74.9066,6900.0
2012-01-23 12:00:00,105.75,105.75,105.5,105.57,37900.0,74.8853,74.8853,74.7083,74.7579,37900.0
2012-01-23 12:05:00,105.59,105.6,105.3,105.55,63000.0,74.772,74.7791,74.5667,74.7437,63000.0
2012-01-23 12:10:00,105.57,105.78,105.31,105.7,98800.0,74.7579,74.9066,74.5737,74.8499,98800.0
2012-01-23 12:15:00,105.66,105.89,105.51,105.55,79800.0,74.8216,74.9845,74.7154,74.7437,79800.0
2012-01-23 12:20:00,105.47,105.55,105.44,105.45,6900.0,74.687,74.7437,74.6658,74.6729,6900.0
2012-01-23 12:25:00,105.49,105.79,105.37,105.79,25000.0,74.7012,74.9136,74.6162,74.9136,25000.0
2012-01-23 12:30:00,105.79,105.79,105.57,105.65,7600.0,74.9136,74.9136,74.7579,74.8145,7600.0
2012-01-23 12:35:00,105.65,105.71,105.54,105.64,11800.0,74.8145,74.857,74.7366,74.8074,11800.0
2012-01-23 12:40:00,105.59,105.76,105.59,105.7,17100.0,74.772,74.8924,74.772,74.8499,17100.0
2012-01-23 12:45:00,105.7,105.74,105.59,105.6,8100.0,74.8499,74.8782,74.772,74.7791,8100.0
2012-01-23 12:50:00,105.6,105.63,105.5,105.56,8100.0,74.7791,74.8003,74.7083,74.7508,8100.0
2012-01-23 12:55:00,105.56,105.62,105.49,105.6,8800.0,74.7508,74.7933,74.7012,74.7791,8800.0
2012-01-23 13:00:00,105.55,105.83,105.52,105.8,16500.0,74.7437,74.942,74.7225,74.9207,16500.0
2012-01-23 13:05:00,105.79,105.85,105.75,105.85,12600.0,74.9136,74.9561,74.8853,74.9561,12600.0
2012-01-23 13:10:00,105.85,105.85,105.67,105.67,8200.0,74.9561,74.9561,74.8287,74.8287,8200.0
2012-01-23 13:15:00,105.7,105.75,105.55,105.59,12300.0,74.8499,74.8853,74.7437,74.772,12300.0
2012-01-23 13:20:00,105.6,105.67,105.49,105.66,13200.0,74.7791,74.8287,74.7012,74.8216,13200.0
2012-01-23 13:25:00,105.63,105.76,105.55,105.74,15700.0,74.8003,74.8924,74.7437,74.8782,15700.0
2012-01-23 13:30:00,105.79,105.91,105.71,105.89,14600.0,74.9136,74.9986,74.857,74.9845,14600.0
2012-01-23 13:35:00,105.82,105.88,105.73,105.78,11800.0,74.9349,74.9774,74.8712,74.9066,11800.0
2012-01-23 13:40:00,105.79,105.79,105.6,105.68,11900.0,74.9136,74.9136,74.7791,74.8358,11900.0
2012-01-23 13:45:00,105.66,105.81,105.61,105.81,15000.0,74.8216,74.9278,74.7862,74.9278,15000.0
2012-01-23 13:50:00,105.8,105.8,105.51,105.69,22200.0,74.9207,74.9207,74.7154,74.8428,22200.0
2012-01-23 13:55:00,105.76,105.82,105.57,105.77,8800.0,74.8924,74.9349,74.7579,74.8995,8800.0
2012-01-23 14:00:00,105.77,105.78,105.55,105.62,6900.0,74.8995,74.9066,74.7437,74.7933,6900.0
2012-01-23 14:05:00,105.63,105.72,105.6,105.7,8500.0,74.8003,74.8641,74.7791,74.8499,8500.0
2012-01-23 14:10:00,105.7,105.77,105.62,105.68,9000.0,74.8499,74.8995,74.7933,74.8358,9000.0
2012-01-23 14:15:00,105.67,105.71,105.62,105.65,12300.0,74.8287,74.857,74.7933,74.8145,12300.0
2012-01-23 14:20:00,105.64,105.8,105.56,105.74,23700.0,74.8074,74.9207,74.7508,74.8782,23700.0
2012-01-23 14:25:00,105.76,105.77,105.62,105.68,15700.0,74.8924,74.8995,74.7933,74.8358,15700.0
2012-01-23 14:30:00,105.69,105.75,105.63,105.64,16000.0,74.8428,74.8853,74.8003,74.8074,16000.0
2012-01-23 14:35:00,105.63,105.64,105.45,105.45,16600.0,74.8003,74.8074,74.6729,74.6729,16600.0
2012-01-23 14:40:00,105.41,105.43,105.29,105.32,17600.0,74.6446,74.6587,74.5596,74.5808,17600.0
2012-01-23 14:45:00,105.32,105.57,105.16,105.57,29600.0,74.5808,74.7579,74.4675,74.7579,29600.0
2012-01-23 14:50:00,105.54,105.57,105.36,105.45,9900.0,74.7366,74.7579,74.6092,74.6729,9900.0
2012-01-23 14:55:00,105.45,105.87,105.41,105.84,21100.0,74.6729,74.9703,74.6446,74.9491,21100.0
2012-01-23 15:00:00,105.83,105.84,105.62,105.69,21500.0,74.942,74.9491,74.7933,74.8428,21500.0
2012-01-23 15:05:00,105.69,105.98,105.68,105.93,42800.0,74.8428,75.0482,74.8358,75.0128,42800.0
2012-01-23 15:10:00,105.93,106.05,105.84,105.98,55700.0,75.0128,75.0978,74.9491,75.0482,55700.0
2012-01-23 15:15:00,105.96,106.0,105.76,105.83,27400.0,75.034,75.0624,74.8924,74.942,27400.0
2012-01-23 15:20:00,105.8,105.82,105.52,105.64,23700.0,74.9207,74.9349,74.7225,74.8074,23700.0
2012-01-23 15:25:00,105.63,105.65,105.45,105.65,33800.0,74.8003,74.8145,74.6729,74.8145,33800.0
2012-01-23 15:30:00,105.63,105.64,105.47,105.59,36300.0,74.8003,74.8074,74.687,74.772,36300.0
2012-01-23 15:35:00,105.59,105.65,105.46,105.46,22600.0,74.772,74.8145,74.68,74.68,22600.0
2012-01-23 15:40:00,105.47,105.63,105.46,105.56,34900.0,74.687,74.8003,74.68,74.7508,34900.0
2012-01-23 15:45:00,105.57,105.73,105.51,105.54,34900.0,74.7579,74.8712,74.7154,74.7366,34900.0
2012-01-23 15:50:00,105.55,105.62,105.51,105.53,49400.0,74.7437,74.7933,74.7154,74.7295,49400.0
2012-01-23 15:55:00,105.51,105.53,105.34,105.48,86300.0,74.7154,74.7295,74.595,74.6941,86300.0
2012-01-24 09:30:00,104.38,104.87,103.79,104.65,97100.0,73.9152,74.2622,73.4974,74.1064,97100.0
2012-01-24 09:35:00,104.5,105.12,104.5,104.95,63800.0,74.0002,74.4392,74.0002,74.3188,63800.0
2012-01-24 09:40:00,105.0,105.4,104.86,105.38,54400.0,74.3542,74.6375,74.2551,74.6233,54400.0
2012-01-24 09:45:00,105.43,105.95,105.4,105.94,84800.0,74.6587,75.027,74.6375,75.0199,84800.0
2012-01-24 09:50:00,105.92,106.0,105.52,105.79,65500.0,75.0057,75.0624,74.7225,74.9136,65500.0
2012-01-24 09:55:00,105.77,106.0,105.52,105.6,47000.0,74.8995,75.0624,74.7225,74.7791,47000.0
2012-01-24 10:00:00,105.64,105.94,105.51,105.94,75100.0,74.8074,75.0199,74.7154,75.0199,75100.0
2012-01-24 10:05:00,105.94,106.0,105.84,105.91,26000.0,75.0199,75.0624,74.9491,74.9986,26000.0
2012-01-24 10:10:00,105.98,106.45,105.9,106.14,68600.0,75.0482,75.381,74.9915,75.1615,68600.0
2012-01-24 10:15:00,106.11,106.2,105.79,105.79,26200.0,75.1403,75.204,74.9136,74.9136,26200.0
2012-01-24 10:20:00,105.79,105.87,105.66,105.82,34300.0,74.9136,74.9703,74.8216,74.9349,34300.0
2012-01-24 10:25:00,105.82,105.84,105.69,105.72,13900.0,74.9349,74.9491,74.8428,74.8641,13900.0
2012-01-24 10:30:00,105.72,105.93,105.56,105.88,45500.0,74.8641,75.0128,74.7508,74.9774,45500.0
2012-01-24 10:35:00,105.89,106.14,105.89,106.14,29000.0,74.9845,75.1615,74.9845,75.1615,29000.0
2012-01-24 10:40:00,106.14,106.32,106.1,106.32,14800.0,75.1615,75.289,75.1332,75.289,14800.0
2012-01-24 10:45:00,106.31,106.43,106.29,106.38,25600.0,75.2819,75.3669,75.2677,75.3314,25600.0
2012-01-24 10:50:00,106.38,106.5,106.21,106.5,42700.0,75.3314,75.4164,75.2111,75.4164,42700.0
2012-01-24 10:55:00,106.49,106.76,106.49,106.59,43200.0,75.4093,75.6005,75.4093,75.4802,43200.0
2012-01-24 11:00:00,106.58,106.85,106.39,106.39,39500.0,75.4731,75.6643,75.3385,75.3385,39500.0
2012-01-24 11:05:00,106.34,106.54,106.23,106.51,18900.0,75.3031,75.4448,75.2252,75.4235,18900.0
2012-01-24 11:10:00,106.49,107.01,106.49,106.85,45800.0,75.4093,75.7776,75.4093,75.6643,45800.0
2012-01-24 11:15:00,106.81,106.83,106.51,106.54,32000.0,75.6359,75.6501,75.4235,75.4448,32000.0
2012-01-24 11:20:00,106.54,106.77,106.54,106.69,14200.0,75.4448,75.6076,75.4448,75.551,14200.0
2012-01-24 11:25:00,106.66,106.75,106.62,106.72,22100.0,75.5297,75.5935,75.5014,75.5722,22100.0
2012-01-24 11:30:00,106.72,106.79,106.65,106.67,11100.0,75.5722,75.6218,75.5226,75.5368,11100.0
2012-01-24 11:35:00,106.71,106.71,106.61,106.69,31500.0,75.5651,75.5651,75.4943,75.551,31500.0
2012-01-24 11:40:00,106.71,106.79,106.65,106.75,24700.0,75.5651,75.6218,75.5226,75.5935,24700.0
2012-01-24 11:45:00,106.75,106.78,106.64,106.64,12000.0,75.5935,75.6147,75.5156,75.5156,12000.0
2012-01-24 11:50:00,106.66,106.74,106.62,106.74,8800.0,75.5297,75.5864,75.5014,75.5864,8800.0
2012-01-24 11:55:00,106.74,106.76,106.63,106.7,12000.0,75.5864,75.6005,75.5085,75.5581,12000.0
2012-01-24 12:00:00,106.69,106.77,106.63,106.63,7400.0,75.551,75.6076,75.5085,75.5085,7400.0
2012-01-24 12:05:00,106.64,106.79,106.64,106.76,43800.0,75.5156,75.6218,75.5156,75.6005,43800.0
2012-01-24 12:10:00,106.77,106.85,106.68,106.79,11200.0,75.6076,75.6643,75.5439,75.6218,11200.0
2012-01-24 12:15:00,106.8,106.94,106.8,106.88,5900.0,75.6289,75.728,75.6289,75.6855,5900.0
2012-01-24 12:20:00,106.87,106.96,106.84,106.85,9500.0,75.6784,75.7422,75.6572,75.6643,9500.0
2012-01-24 12:25:00,106.85,106.92,106.76,106.76,6800.0,75.6643,75.7138,75.6005,75.6005,6800.0
2012-01-24 12:30:00,106.76,106.87,106.76,106.85,6100.0,75.6005,75.6784,75.6005,75.6643,6100.0
2012-01-24 12:35:00,106.87,106.89,106.81,106.84,11900.0,75.6784,75.6926,75.6359,75.6572,11900.0
2012-01-24 12:40:00,106.84,106.94,106.81,106.81,6400.0,75.6572,75.728,75.6359,75.6359,6400.0
2012-01-24 12:45:00,106.81,106.89,106.81,106.85,18800.0,75.6359,75.6926,75.6359,75.6643,18800.0
2012-01-24 12:50:00,106.84,106.87,106.78,106.78,38900.0,75.6572,75.6784,75.6147,75.6147,38900.0
2012-01-24 12:55:00,106.74,106.92,106.72,106.76,19300.0,75.5864,75.7138,75.5722,75.6005,19300.0
2012-01-24 13:00:00,106.83,106.83,106.72,106.76,5900.0,75.6501,75.6501,75.5722,75.6005,5900.0
2012-01-24 13:05:00,106.77,106.87,106.74,106.86,4100.0,75.6076,75.6784,75.5864,75.6714,4100.0
2012-01-24 13:10:00,106.86,106.87,106.74,106.74,8000.0,75.6714,75.6784,75.5864,75.5864,8000.0
2012-01-24 13:15:00,106.75,106.85,106.69,106.78,6800.0,75.5935,75.6643,75.551,75.6147,6800.0
2012-01-24 13:20:00,106.75,106.84,106.7,106.73,10400.0,75.5935,75.6572,75.5581,75.5793,10400.0
2012-01-24 13:25:00,106.7,106.8,106.7,106.75,8200.0,75.5581,75.6289,75.5581,75.5935,8200.0
2012-01-24 13:30:00,106.75,106.83,106.71,106.76,23100.0,75.5935,75.6501,75.5651,75.6005,23100.0
2012-01-24 13:35:00,106.75,106.81,106.52,106.52,17900.0,75.5935,75.6359,75.4306,75.4306,17900.0
2012-01-24 13:40:00,106.55,106.67,106.52,106.62,21600.0,75.4518,75.5368,75.4306,75.5014,21600.0
2012-01-24 13:45:00,106.65,106.75,106.65,106.73,7900.0,75.5226,75.5935,75.5226,75.5793,7900.0
2012-01-24 13:50:00,106.75,106.75,106.55,106.56,7900.0,75.5935,75.5935,75.4518,75.4589,7900.0
2012-01-24 13:55:00,106.53,106.56,106.5,106.55,10400.0,75.4377,75.4589,75.4164,75.4518,10400.0
2012-01-24 14:00:00,106.56,106.61,106.48,106.58,17500.0,75.4589,75.4943,75.4023,75.4731,17500.0
2012-01-24 14:05:00,106.58,106.65,106.51,106.52,10800.0,75.4731,75.5226,75.4235,75.4306,10800.0
2012-01-24 14:10:00,106.52,106.67,106.38,106.58,22100.0,75.4306,75.5368,75.3314,75.4731,22100.0
2012-01-24 14:15:00,106.54,106.65,106.46,106.65,13800.0,75.4448,75.5226,75.3881,75.5226,13800.0
2012-01-24 14:20:00,106.65,106.69,106.43,106.64,25400.0,75.5226,75.551,75.3669,75.5156,25400.0
2012-01-24 14:25:00,106.68,106.71,106.54,106.64,16000.0,75.5439,75.5651,75.4448,75.5156,16000.0
2012-01-24 14:30:00,106.64,106.71,106.52,106.68,16700.0,75.5156,75.5651,75.4306,75.5439,16700.0
2012-01-24 14:35:00,106.67,106.75,106.6,106.61,20400.0,75.5368,75.5935,75.4872,75.4943,20400.0
2012-01-24 14:40:00,106.67,106.75,106.5,106.65,28400.0,75.5368,75.5935,75.4164,75.5226,28400.0
2012-01-24 14:45:00,106.63,106.7,106.5,106.51,16200.0,75.5085,75.5581,75.4164,75.4235,16200.0
2012-01-24 14:50:00,106.51,106.67,106.51,106.59,20500.0,75.4235,75.5368,75.4235,75.4802,20500.0
2012-01-24 14:55:00,106.59,106.69,106.5,106.59,16700.0,75.4802,75.551,75.4164,75.4802,16700.0
2012-01-24 15:00:00,106.59,106.64,106.49,106.63,6100.0,75.4802,75.5156,75.4093,75.5085,6100.0
2012-01-24 15:05:00,106.58,106.63,106.52,106.59,44200.0,75.4731,75.5085,75.4306,75.4802,44200.0
2012-01-24 15:10:00,106.59,106.83,106.57,106.75,27600.0,75.4802,75.6501,75.466,75.5935,27600.0
2012-01-24 15:15:00,106.75,106.78,106.64,106.71,8800.0,75.5935,75.6147,75.5156,75.5651,8800.0
2012-01-24 15:20:00,106.73,106.75,106.62,106.62,9900.0,75.5793,75.5935,75.5014,75.5014,9900.0
2012-01-24 15:25:00,106.63,106.83,106.62,106.83,15700.0,75.5085,75.6501,75.5014,75.6501,15700.0
2012-01-24 15:30:00,106.8,106.86,106.69,106.86,33500.0,75.6289,75.6714,75.551,75.6714,33500.0
2012-01-24 15:35:00,106.87,107.23,106.87,107.12,64200.0,75.6784,75.9334,75.6784,75.8555,64200.0
2012-01-24 15:40:00,107.11,107.12,106.8,106.87,26300.0,75.8484,75.8555,75.6289,75.6784,26300.0
2012-01-24 15:45:00,106.87,106.99,106.83,106.89,24600.0,75.6784,75.7634,75.6501,75.6926,24600.0
2012-01-24 15:50:00,106.9,106.97,106.8,106.84,24500.0,75.6997,75.7492,75.6289,75.6572,24500.0
2012-01-24 15:55:00,106.83,106.92,106.77,106.79,41900.0,75.6501,75.7138,75.6076,75.6218,41900.0
2012-01-25 09:30:00,106.5,106.63,105.9,105.97,51700.0,75.4164,75.5085,74.9915,75.0411,51700.0
2012-01-25 09:35:00,105.95,106.52,105.94,106.45,76400.0,75.027,75.4306,75.0199,75.381,76400.0
2012-01-25 09:40:00,106.45,107.0,106.41,106.76,48500.0,75.381,75.7705,75.3527,75.6005,48500.0
2012-01-25 09:45:00,106.87,107.0,106.7,106.95,48000.0,75.6784,75.7705,75.5581,75.7351,48000.0
2012-01-25 09:50:00,106.94,107.0,106.7,106.94,48900.0,75.728,75.7705,75.5581,75.728,48900.0
2012-01-25 09:55:00,106.92,106.97,106.77,106.92,22100.0,75.7138,75.7492,75.6076,75.7138,22100.0
2012-01-25 10:00:00,106.88,107.0,106.64,106.64,39500.0,75.6855,75.7705,75.5156,75.5156,39500.0
2012-01-25 10:05:00,106.64,106.88,106.57,106.88,19600.0,75.5156,75.6855,75.466,75.6855,19600.0
2012-01-25 10:10:00,106.84,107.32,106.81,107.3,53600.0,75.6572,75.9971,75.6359,75.9829,53600.0
2012-01-25 10:15:00,107.3,107.42,107.25,107.4,25700.0,75.9829,76.0679,75.9475,76.0537,25700.0
2012-01-25 10:20:00,107.4,107.41,107.24,107.26,39000.0,76.0537,76.0608,75.9404,75.9546,39000.0
2012-01-25 10:25:00,107.31,107.4,107.24,107.34,28100.0,75.99,76.0537,75.9404,76.0113,28100.0
2012-01-25 10:30:00,107.29,107.4,107.08,107.08,19600.0,75.9759,76.0537,75.8271,75.8271,19600.0
2012-01-25 10:35:00,107.07,107.15,106.87,107.14,17300.0,75.8201,75.8767,75.6784,75.8696,17300.0
2012-01-25 10:40:00,107.14,107.14,106.82,106.95,21700.0,75.8696,75.8696,75.643,75.7351,21700.0
2012-01-25 10:45:00,106.93,107.14,106.9,107.07,13400.0,75.7209,75.8696,75.6997,75.8201,13400.0
2012-01-25 10:50:00,107.04,107.13,106.95,107.08,15800.0,75.7988,75.8626,75.7351,75.8271,15800.0
2012-01-25 10:55:00,107.08,107.23,107.05,107.23,9600.0,75.8271,75.9334,75.8059,75.9334,9600.0
2012-01-25 11:00:00,107.2,107.31,107.19,107.31,7400.0,75.9121,75.99,75.905,75.99,7400.0
2012-01-25 11:05:00,107.26,107.3,107.18,107.26,7700.0,75.9546,75.9829,75.898,75.9546,7700.0
2012-01-25 11:10:00,107.18,107.3,107.14,107.22,21900.0,75.898,75.9829,75.8696,75.9263,21900.0
2012-01-25 11:15:00,107.23,107.32,107.05,107.12,13200.0,75.9334,75.9971,75.8059,75.8555,13200.0
2012-01-25 11:20:00,107.12,107.26,107.11,107.25,8700.0,75.8555,75.9546,75.8484,75.9475,8700.0
2012-01-25 11:25:00,107.21,107.38,107.21,107.31,29700.0,75.9192,76.0396,75.9192,75.99,29700.0
2012-01-25 11:30:00,107.3,107.36,107.25,107.35,15800.0,75.9829,76.0254,75.9475,76.0183,15800.0
2012-01-25 11:35:00,107.35,107.36,107.3,107.3,6700.0,76.0183,76.0254,75.9829,75.9829,6700.0
2012-01-25 11:40:00,107.3,107.47,107.28,107.45,22600.0,75.9829,76.1033,75.9688,76.0892,22600.0
2012-01-25 11:45:00,107.46,107.47,107.33,107.43,13600.0,76.0962,76.1033,76.0042,76.075,13600.0
2012-01-25 11:50:00,107.42,107.48,107.35,107.39,27600.0,76.0679,76.1104,76.0183,76.0467,27600.0
2012-01-25 11:55:00,107.37,107.47,107.34,107.42,25400.0,76.0325,76.1033,76.0113,76.0679,25400.0
2012-01-25 12:00:00,107.42,107.5,107.36,107.44,9300.0,76.0679,76.1246,76.0254,76.0821,9300.0
2012-01-25 12:05:00,107.41,107.48,107.32,107.33,19400.0,76.0608,76.1104,75.9971,76.0042,19400.0
2012-01-25 12:10:00,107.37,107.42,107.29,107.42,27400.0,76.0325,76.0679,75.9759,76.0679,27400.0
2012-01-25 12:15:00,107.42,107.48,107.32,107.32,14000.0,76.0679,76.1104,75.9971,75.9971,14000.0
2012-01-25 12:20:00,107.33,107.39,107.32,107.35,27800.0,76.0042,76.0467,75.9971,76.0183,27800.0
2012-01-25 12:25:00,107.32,107.78,107.32,107.59,41700.0,75.9971,76.3228,75.9971,76.1883,41700.0
2012-01-25 12:30:00,107.61,107.78,107.25,107.78,29800.0,76.2025,76.3228,75.9475,76.3228,29800.0
2012-01-25 12:35:00,107.72,107.8,107.66,107.69,16800.0,76.2804,76.337,76.2379,76.2591,16800.0
2012-01-25 12:40:00,107.59,107.68,107.45,107.45,16100.0,76.1883,76.252,76.0892,76.0892,16100.0
2012-01-25 12:45:00,107.49,107.79,107.49,107.79,9900.0,76.1175,76.3299,76.1175,76.3299,9900.0
2012-01-25 12:50:00,107.75,107.86,107.56,107.75,26500.0,76.3016,76.3795,76.167,76.3016,26500.0
2012-01-25 12:55:00,107.77,107.85,107.54,107.55,12800.0,76.3158,76.3724,76.1529,76.16,12800.0
2012-01-25 13:00:00,107.54,107.98,107.53,107.93,20300.0,76.1529,76.4645,76.1458,76.4291,20300.0
2012-01-25 13:05:00,107.97,108.23,107.91,108.2,31000.0,76.4574,76.6415,76.4149,76.6203,31000.0
2012-01-25 13:10:00,108.15,108.2,107.92,108.05,22600.0,76.5848,76.6203,76.422,76.514,22600.0
2012-01-25 13:15:00,108.08,108.39,108.08,108.23,27100.0,76.5353,76.7548,76.5353,76.6415,27100.0
2012-01-25 13:20:00,108.24,108.4,108.18,108.19,11700.0,76.6486,76.7619,76.6061,76.6132,11700.0
2012-01-25 13:25:00,108.22,108.37,108.22,108.24,16600.0,76.6344,76.7406,76.6344,76.6486,16600.0
2012-01-25 13:30:00,108.23,108.6,108.23,108.59,21000.0,76.6415,76.9035,76.6415,76.8964,21000.0
2012-01-25 13:35:00,108.54,108.64,108.52,108.61,19200.0,76.861,76.9318,76.8469,76.9106,19200.0
2012-01-25 13:40:00,108.6,108.71,108.57,108.66,19400.0,76.9035,76.9814,76.8823,76.946,19400.0
2012-01-25 13:45:00,108.66,108.8,108.57,108.8,33300.0,76.946,77.0451,76.8823,77.0451,33300.0
2012-01-25 13:50:00,108.81,108.99,108.74,108.99,34700.0,77.0522,77.1797,77.0026,77.1797,34700.0
2012-01-25 13:55:00,108.99,109.2,108.98,109.16,52800.0,77.1797,77.3284,77.1726,77.3001,52800.0
2012-01-25 14:00:00,109.19,109.2,108.92,109.15,79400.0,77.3213,77.3284,77.1301,77.293,79400.0
2012-01-25 14:05:00,109.15,109.24,108.96,109.03,49000.0,77.293,77.3567,77.1584,77.208,49000.0
2012-01-25 14:10:00,109.04,109.19,108.95,108.95,13500.0,77.2151,77.3213,77.1514,77.1514,13500.0
2012-01-25 14:15:00,108.95,109.11,108.89,109.06,37800.0,77.1514,77.2647,77.1089,77.2293,37800.0
2012-01-25 14:20:00,109.11,109.16,108.78,108.81,32400.0,77.2647,77.3001,77.031,77.0522,32400.0
2012-01-25 14:25:00,108.88,108.97,108.69,108.74,37500.0,77.1018,77.1655,76.9672,77.0026,37500.0
2012-01-25 14:30:00,108.77,108.8,108.7,108.78,24800.0,77.0239,77.0451,76.9743,77.031,24800.0
2012-01-25 14:35:00,108.75,108.81,108.45,108.51,29100.0,77.0097,77.0522,76.7973,76.8398,29100.0
2012-01-25 14:40:00,108.47,108.52,108.4,108.4,28700.0,76.8115,76.8469,76.7619,76.7619,28700.0
2012-01-25 14:45:00,108.4,108.45,108.34,108.41,24700.0,76.7619,76.7973,76.7194,76.769,24700.0
2012-01-25 14:50:00,108.37,108.57,108.25,108.51,46500.0,76.7406,76.8823,76.6557,76.8398,46500.0
2012-01-25 14:55:00,108.55,108.68,108.54,108.61,53200.0,76.8681,76.9602,76.861,76.9106,53200.0
2012-01-25 15:00:00,108.59,108.76,108.58,108.65,24800.0,76.8964,77.0168,76.8893,76.9389,24800.0
2012-01-25 15:05:00,108.65,108.76,108.59,108.65,17700.0,76.9389,77.0168,76.8964,76.9389,17700.0
2012-01-25 15:10:00,108.65,108.74,108.6,108.69,19400.0,76.9389,77.0026,76.9035,76.9672,19400.0
2012-01-25 15:15:00,108.67,108.83,108.67,108.7,33100.0,76.9531,77.0664,76.9531,76.9743,33100.0
2012-01-25 15:20:00,108.7,108.96,108.65,108.77,34100.0,76.9743,77.1584,76.9389,77.0239,34100.0
2012-01-25 15:25:00,108.76,108.97,108.72,108.89,42400.0,77.0168,77.1655,76.9885,77.1089,42400.0
2012-01-25 15:30:00,108.92,109.07,108.9,108.96,36100.0,77.1301,77.2363,77.116,77.1584,36100.0
2012-01-25 15:35:00,108.97,109.12,108.88,109.05,43200.0,77.1655,77.2717,77.1018,77.2222,43200.0
2012-01-25 15:40:00,109.05,109.34,108.96,109.02,169300.0,77.2222,77.4275,77.1584,77.2009,169300.0
2012-01-25 15:45:00,109.05,109.29,109.03,109.16,50800.0,77.2222,77.3921,77.208,77.3001,50800.0
2012-01-25 15:50:00,109.16,109.18,108.85,108.91,59100.0,77.3001,77.3142,77.0805,77.123,59100.0
2012-01-25 15:55:00,108.92,109.06,108.9,108.93,71000.0,77.1301,77.2293,77.116,77.1372,71000.0
2012-01-26 09:30:00,110.95,110.95,109.77,110.18,314200.0,78.5676,78.5676,77.732,78.0224,314200.0
2012-01-26 09:35:00,110.15,110.32,110.11,110.32,112800.0,78.0011,78.1215,77.9728,78.1215,112800.0
2012-01-26 09:40:00,110.22,110.32,109.92,110.05,84400.0,78.0507,78.1215,77.8382,77.9303,84400.0
2012-01-26 09:45:00,110.0,110.23,109.51,109.85,113300.0,77.8949,78.0578,77.5479,77.7887,113300.0
2012-01-26 09:50:00,109.86,110.11,109.75,109.75,54000.0,77.7958,77.9728,77.7179,77.7179,54000.0
2012-01-26 09:55:00,109.76,109.86,109.54,109.61,51700.0,77.7249,77.7958,77.5692,77.6187,51700.0
2012-01-26 10:00:00,109.59,109.59,109.15,109.15,49000.0,77.6046,77.6046,77.293,77.293,49000.0
2012-01-26 10:05:00,109.23,109.41,109.05,109.36,67300.0,77.3496,77.4771,77.2222,77.4417,67300.0
2012-01-26 10:10:00,109.3,109.54,109.25,109.34,71500.0,77.3992,77.5692,77.3638,77.4275,71500.0
2012-01-26 10:15:00,109.31,109.47,109.26,109.28,48000.0,77.4063,77.5196,77.3709,77.385,48000.0
2012-01-26 10:20:00,109.28,109.28,108.66,108.73,72000.0,77.385,77.385,76.946,76.9956,72000.0
2012-01-26 10:25:00,108.75,108.9,108.31,108.41,68100.0,77.0097,77.116,76.6982,76.769,68100.0
2012-01-26 10:30:00,108.45,108.58,108.14,108.19,39200.0,76.7973,76.8893,76.5778,76.6132,39200.0
2012-01-26 10:35:00,108.16,108.32,108.09,108.32,20800.0,76.5919,76.7052,76.5424,76.7052,20800.0
2012-01-26 10:40:00,108.3,108.3,108.09,108.09,31500.0,76.6911,76.6911,76.5424,76.5424,31500.0
2012-01-26 10:45:00,108.13,108.22,108.05,108.09,24100.0,76.5707,76.6344,76.514,76.5424,24100.0
2012-01-26 10:50:00,108.09,108.16,108.03,108.12,31600.0,76.5424,76.5919,76.4999,76.5636,31600.0
2012-01-26 10:55:00,108.17,108.33,108.11,108.11,40400.0,76.599,76.7123,76.5565,76.5565,40400.0
2012-01-26 11:00:00,108.12,108.18,107.98,108.18,89800.0,76.5636,76.6061,76.4645,76.6061,89800.0
2012-01-26 11:05:00,108.18,108.18,108.03,108.06,44400.0,76.6061,76.6061,76.4999,76.5211,44400.0
2012-01-26 11:10:00,108.08,108.23,108.03,108.23,38700.0,76.5353,76.6415,76.4999,76.6415,38700.0
2012-01-26 11:15:00,108.22,108.25,108.08,108.13,20900.0,76.6344,76.6557,76.5353,76.5707,20900.0
2012-01-26 11:20:00,108.17,108.18,108.03,108.09,38900.0,76.599,76.6061,76.4999,76.5424,38900.0
2012-01-26 11:25:00,108.09,108.14,108.03,108.07,28100.0,76.5424,76.5778,76.4999,76.5282,28100.0
2012-01-26 11:30:00,108.06,108.26,107.83,108.21,30800.0,76.5211,76.6627,76.3582,76.6273,30800.0
2012-01-26 11:35:00,108.23,108.25,108.05,108.11,70500.0,76.6415,76.6557,76.514,76.5565,70500.0
2012-01-26 11:40:00,108.1,108.1,107.6,107.66,83600.0,76.5494,76.5494,76.1954,76.2379,83600.0
2012-01-26 11:45:00,107.66,107.82,107.64,107.81,36300.0,76.2379,76.3512,76.2237,76.3441,36300.0
2012-01-26 11:50:00,107.82,107.88,107.71,107.78,25100.0,76.3512,76.3937,76.2733,76.3228,25100.0
2012-01-26 11:55:00,107.81,107.85,107.5,107.5,57000.0,76.3441,76.3724,76.1246,76.1246,57000.0
2012-01-26 12:00:00,107.54,107.63,107.5,107.58,21500.0,76.1529,76.2166,76.1246,76.1812,21500.0
2012-01-26 12:05:00,107.6,107.65,107.5,107.53,34800.0,76.1954,76.2308,76.1246,76.1458,34800.0
2012-01-26 12:10:00,107.56,107.56,107.17,107.19,86700.0,76.167,76.167,75.8909,75.905,86700.0
2012-01-26 12:15:00,107.17,107.23,106.7,106.85,85700.0,75.8909,75.9334,75.5581,75.6643,85700.0
2012-01-26 12:20:00,106.86,107.02,106.84,106.87,36900.0,75.6714,75.7847,75.6572,75.6784,36900.0
2012-01-26 12:25:00,106.9,106.96,106.87,106.9,23400.0,75.6997,75.7422,75.6784,75.6997,23400.0
2012-01-26 12:30:00,106.91,106.92,106.83,106.86,23900.0,75.7068,75.7138,75.6501,75.6714,23900.0
2012-01-26 12:35:00,106.83,106.83,106.61,106.77,49200.0,75.6501,75.6501,75.4943,75.6076,49200.0
2012-01-26 12:40:00,106.78,107.04,106.78,106.9,32300.0,75.6147,75.7988,75.6147,75.6997,32300.0
2012-01-26 12:45:00,106.92,106.97,106.82,106.86,12200.0,75.7138,75.7492,75.643,75.6714,12200.0
2012-01-26 12:50:00,106.83,107.2,106.83,107.07,13000.0,75.6501,75.9121,75.6501,75.8201,13000.0
2012-01-26 12:55:00,107.11,107.15,107.0,107.11,19300.0,75.8484,75.8767,75.7705,75.8484,19300.0
2012-01-26 13:00:00,107.1,107.21,107.06,107.18,13200.0,75.8413,75.9192,75.813,75.898,13200.0
2012-01-26 13:05:00,107.22,107.27,107.17,107.23,14900.0,75.9263,75.9617,75.8909,75.9334,14900.0
2012-01-26 13:10:00,107.25,107.45,107.22,107.43,48000.0,75.9475,76.0892,75.9263,76.075,48000.0
2012-01-26 13:15:00,107.47,107.63,107.45,107.5,9600.0,76.1033,76.2166,76.0892,76.1246,9600.0
2012-01-26 13:20:00,107.5,107.52,107.4,107.45,7800.0,76.1246,76.1387,76.0537,76.0892,7800.0
2012-01-26 13:25:00,107.44,107.46,107.39,107.39,7100.0,76.0821,76.0962,76.0467,76.0467,7100.0
2012-01-26 13:30:00,107.39,107.41,107.31,107.32,9100.0,76.0467,76.0608,75.99,75.9971,9100.0
2012-01-26 13:35:00,107.3,107.33,107.04,107.15,29100.0,75.9829,76.0042,75.7988,75.8767,29100.0
2012-01-26 13:40:00,107.12,107.18,107.06,107.12,11500.0,75.8555,75.898,75.813,75.8555,11500.0
2012-01-26 13:45:00,107.12,107.43,107.11,107.4,12200.0,75.8555,76.075,75.8484,76.0537,12200.0
2012-01-26 13:50:00,107.39,107.4,107.25,107.35,17200.0,76.0467,76.0537,75.9475,76.0183,17200.0
2012-01-26 13:55:00,107.38,107.44,107.28,107.37,17000.0,76.0396,76.0821,75.9688,76.0325,17000.0
2012-01-26 14:00:00,107.37,107.53,107.27,107.53,16800.0,76.0325,76.1458,75.9617,76.1458,16800.0
2012-01-26 14:05:00,107.53,107.6,107.38,107.58,11000.0,76.1458,76.1954,76.0396,76.1812,11000.0
2012-01-26 14:10:00,107.57,107.62,107.49,107.5,12600.0,76.1741,76.2095,76.1175,76.1246,12600.0
2012-01-26 14:15:00,107.55,107.55,107.36,107.52,18700.0,76.16,76.16,76.0254,76.1387,18700.0
2012-01-26 14:20:00,107.5,107.52,107.28,107.37,23900.0,76.1246,76.1387,75.9688,76.0325,23900.0
2012-01-26 14:25:00,107.35,107.47,107.29,107.47,30600.0,76.0183,76.1033,75.9759,76.1033,30600.0
2012-01-26 14:30:00,107.46,107.79,107.45,107.79,19200.0,76.0962,76.3299,76.0892,76.3299,19200.0
2012-01-26 14:35:00,107.75,107.75,107.59,107.65,15200.0,76.3016,76.3016,76.1883,76.2308,15200.0
2012-01-26 14:40:00,107.65,107.69,107.42,107.47,26000.0,76.2308,76.2591,76.0679,76.1033,26000.0
2012-01-26 14:45:00,107.47,107.65,107.43,107.58,15300.0,76.1033,76.2308,76.075,76.1812,15300.0
2012-01-26 14:50:00,107.61,107.65,107.51,107.58,10100.0,76.2025,76.2308,76.1316,76.1812,10100.0
2012-01-26 14:55:00,107.56,107.57,107.33,107.33,15000.0,76.167,76.1741,76.0042,76.0042,15000.0
2012-01-26 15:00:00,107.32,107.32,107.13,107.21,25800.0,75.9971,75.9971,75.8626,75.9192,25800.0
2012-01-26 15:05:00,107.18,107.23,106.97,107.0,36900.0,75.898,75.9334,75.7492,75.7705,36900.0
2012-01-26 15:10:00,107.0,107.16,106.97,107.09,44300.0,75.7705,75.8838,75.7492,75.8342,44300.0
2012-01-26 15:15:00,107.08,107.2,106.95,107.14,29700.0,75.8271,75.9121,75.7351,75.8696,29700.0
2012-01-26 15:20:00,107.08,107.08,106.75,106.86,35700.0,75.8271,75.8271,75.5935,75.6714,35700.0
2012-01-26 15:25:00,106.85,106.94,106.72,106.75,71700.0,75.6643,75.728,75.5722,75.5935,71700.0
2012-01-26 15:30:00,106.76,106.89,106.75,106.86,40900.0,75.6005,75.6926,75.5935,75.6714,40900.0
2012-01-26 15:35:00,106.87,106.92,106.74,106.92,53300.0,75.6784,75.7138,75.5864,75.7138,53300.0
2012-01-26 15:40:00,106.92,107.11,106.91,107.11,38500.0,75.7138,75.8484,75.7068,75.8484,38500.0
2012-01-26 15:45:00,107.13,107.27,107.06,107.24,42700.0,75.8626,75.9617,75.813,75.9404,42700.0
2012-01-26 15:50:00,107.2,107.24,106.92,107.06,70700.0,75.9121,75.9404,75.7138,75.813,70700.0
2012-01-26 15:55:00,107.04,107.3,107.04,107.27,75000.0,75.7988,75.9829,75.7988,75.9617,75000.0
2012-01-27 09:30:00,106.7,107.75,106.7,107.5,73800.0,75.5581,76.3016,75.5581,76.1246,73800.0
2012-01-27 09:35:00,107.54,107.58,107.15,107.17,19700.0,76.1529,76.1812,75.8767,75.8909,19700.0
2012-01-27 09:40:00,107.22,107.35,107.05,107.3,36300.0,75.9263,76.0183,75.8059,75.9829,36300.0
2012-01-27 09:45:00,107.3,107.35,107.1,107.16,17800.0,75.9829,76.0183,75.8413,75.8838,17800.0
2012-01-27 09:50:00,107.12,107.27,107.0,107.25,30400.0,75.8555,75.9617,75.7705,75.9475,30400.0
2012-01-27 09:55:00,107.28,107.52,107.07,107.19,26700.0,75.9688,76.1387,75.8201,75.905,26700.0
2012-01-27 10:00:00,107.17,107.32,106.8,107.0,47900.0,75.8909,75.9971,75.6289,75.7705,47900.0
2012-01-27 10:05:00,106.97,107.1,106.84,106.98,23200.0,75.7492,75.8413,75.6572,75.7563,23200.0
2012-01-27 10:10:00,106.99,107.02,106.73,107.01,13900.0,75.7634,75.7847,75.5793,75.7776,13900.0
2012-01-27 10:15:00,106.97,107.21,106.96,107.0,21900.0,75.7492,75.9192,75.7422,75.7705,21900.0
2012-01-27 10:20:00,107.0,107.31,107.0,107.31,18400.0,75.7705,75.99,75.7705,75.99,18400.0
2012-01-27 10:25:00,107.31,107.35,107.15,107.27,28200.0,75.99,76.0183,75.8767,75.9617,28200.0
2012-01-27 10:30:00,107.31,107.52,107.3,107.3,8000.0,75.99,76.1387,75.9829,75.9829,8000.0
2012-01-27 10:35:00,107.3,107.33,107.14,107.16,10000.0,75.9829,76.0042,75.8696,75.8838,10000.0
2012-01-27 10:40:00,107.08,107.19,107.0,107.18,13000.0,75.8271,75.905,75.7705,75.898,13000.0
2012-01-27 10:45:00,107.19,107.21,107.0,107.13,11400.0,75.905,75.9192,75.7705,75.8626,11400.0
2012-01-27 10:50:00,107.13,107.19,107.02,107.13,7300.0,75.8626,75.905,75.7847,75.8626,7300.0
2012-01-27 10:55:00,107.15,107.15,106.83,107.0,59600.0,75.8767,75.8767,75.6501,75.7705,59600.0
2012-01-27 11:00:00,107.02,107.24,106.99,107.02,11800.0,75.7847,75.9404,75.7634,75.7847,11800.0
2012-01-27 11:05:00,107.02,107.06,106.81,106.88,10700.0,75.7847,75.813,75.6359,75.6855,10700.0
2012-01-27 11:10:00,106.85,106.85,106.6,106.61,10300.0,75.6643,75.6643,75.4872,75.4943,10300.0
2012-01-27 11:15:00,106.61,106.84,106.61,106.77,11300.0,75.4943,75.6572,75.4943,75.6076,11300.0
2012-01-27 11:20:00,106.73,106.82,106.69,106.71,5900.0,75.5793,75.643,75.551,75.5651,5900.0
2012-01-27 11:25:00,106.74,106.88,106.71,106.73,9100.0,75.5864,75.6855,75.5651,75.5793,9100.0
2012-01-27 11:30:00,106.73,106.78,106.5,106.52,18900.0,75.5793,75.6147,75.4164,75.4306,18900.0
2012-01-27 11:35:00,106.5,106.51,106.31,106.44,17600.0,75.4164,75.4235,75.2819,75.3739,17600.0
2012-01-27 11:40:00,106.45,106.45,106.21,106.29,16800.0,75.381,75.381,75.2111,75.2677,16800.0
2012-01-27 11:45:00,106.23,106.47,106.23,106.31,21600.0,75.2252,75.3952,75.2252,75.2819,21600.0
2012-01-27 11:50:00,106.36,106.45,106.27,106.44,12600.0,75.3173,75.381,75.2536,75.3739,12600.0
2012-01-27 11:55:00,106.44,106.77,106.44,106.64,17500.0,75.3739,75.6076,75.3739,75.5156,17500.0
2012-01-27 12:00:00,106.61,106.91,106.61,106.83,31700.0,75.4943,75.7068,75.4943,75.6501,31700.0
2012-01-27 12:05:00,106.83,106.89,106.43,106.56,15600.0,75.6501,75.6926,75.3669,75.4589,15600.0
2012-01-27 12:10:00,106.53,106.56,106.22,106.33,39700.0,75.4377,75.4589,75.2181,75.296,39700.0
2012-01-27 12:15:00,106.35,106.54,106.34,106.49,18600.0,75.3102,75.4448,75.3031,75.4093,18600.0
2012-01-27 12:20:00,106.54,106.54,106.45,106.53,11300.0,75.4448,75.4448,75.381,75.4377,11300.0
2012-01-27 12:25:00,106.54,106.58,106.39,106.41,15300.0,75.4448,75.4731,75.3385,75.3527,15300.0
2012-01-27 12:30:00,106.36,106.56,106.34,106.53,16300.0,75.3173,75.4589,75.3031,75.4377,16300.0
2012-01-27 12:35:00,106.55,106.69,106.51,106.67,5400.0,75.4518,75.551,75.4235,75.5368,5400.0
2012-01-27 12:40:00,106.65,106.77,106.56,106.74,24300.0,75.5226,75.6076,75.4589,75.5864,24300.0
2012-01-27 12:45:00,106.74,106.96,106.7,106.94,43400.0,75.5864,75.7422,75.5581,75.728,43400.0
2012-01-27 12:50:00,106.95,107.0,106.86,106.9,25300.0,75.7351,75.7705,75.6714,75.6997,25300.0
2012-01-27 12:55:00,106.91,106.98,106.61,106.77,27100.0,75.7068,75.7563,75.4943,75.6076,27100.0
2012-01-27 13:00:00,106.74,106.91,106.63,106.9,17500.0,75.5864,75.7068,75.5085,75.6997,17500.0
2012-01-27 13:05:00,106.91,106.94,106.76,106.94,11100.0,75.7068,75.728,75.6005,75.728,11100.0
2012-01-27 13:10:00,106.86,106.93,106.72,106.75,12000.0,75.6714,75.7209,75.5722,75.5935,12000.0
2012-01-27 13:15:00,106.76,106.96,106.75,106.84,8700.0,75.6005,75.7422,75.5935,75.6572,8700.0
2012-01-27 13:20:00,106.9,106.9,106.64,106.66,6600.0,75.6997,75.6997,75.5156,75.5297,6600.0
2012-01-27 13:25:00,106.64,106.86,106.61,106.83,8200.0,75.5156,75.6714,75.4943,75.6501,8200.0
2012-01-27 13:30:00,106.85,106.9,106.77,106.89,11200.0,75.6643,75.6997,75.6076,75.6926,11200.0
2012-01-27 13:35:00,106.91,107.06,106.86,106.9,18300.0,75.7068,75.813,75.6714,75.6997,18300.0
2012-01-27 13:40:00,106.9,107.0,106.9,106.94,8000.0,75.6997,75.7705,75.6997,75.728,8000.0
2012-01-27 13:45:00,106.96,106.97,106.84,106.88,9600.0,75.7422,75.7492,75.6572,75.6855,9600.0
2012-01-27 13:50:00,106.96,106.96,106.79,106.8,9600.0,75.7422,75.7422,75.6218,75.6289,9600.0
2012-01-27 13:55:00,106.78,106.87,106.73,106.87,9400.0,75.6147,75.6784,75.5793,75.6784,9400.0
2012-01-27 14:00:00,106.89,106.96,106.68,106.68,22200.0,75.6926,75.7422,75.5439,75.5439,22200.0
2012-01-27 14:05:00,106.65,106.71,106.6,106.67,17800.0,75.5226,75.5651,75.4872,75.5368,17800.0
2012-01-27 14:10:00,106.68,106.7,106.57,106.66,12600.0,75.5439,75.5581,75.466,75.5297,12600.0
2012-01-27 14:15:00,106.66,106.79,106.6,106.65,17300.0,75.5297,75.6218,75.4872,75.5226,17300.0
2012-01-27 14:20:00,106.59,106.7,106.56,106.57,10700.0,75.4802,75.5581,75.4589,75.466,10700.0
2012-01-27 14:25:00,106.58,106.65,106.5,106.61,11300.0,75.4731,75.5226,75.4164,75.4943,11300.0
2012-01-27 14:30:00,106.61,106.7,106.56,106.64,9800.0,75.4943,75.5581,75.4589,75.5156,9800.0
2012-01-27 14:35:00,106.56,106.71,106.56,106.67,12800.0,75.4589,75.5651,75.4589,75.5368,12800.0
2012-01-27 14:40:00,106.67,106.74,106.67,106.72,13000.0,75.5368,75.5864,75.5368,75.5722,13000.0
2012-01-27 14:45:00,106.74,106.77,106.57,106.77,16900.0,75.5864,75.6076,75.466,75.6076,16900.0
2012-01-27 14:50:00,106.8,107.0,106.77,107.0,52400.0,75.6289,75.7705,75.6076,75.7705,52400.0
2012-01-27 14:55:00,106.99,107.1,106.86,107.07,37300.0,75.7634,75.8413,75.6714,75.8201,37300.0
2012-01-27 15:00:00,107.07,107.13,107.0,107.06,27500.0,75.8201,75.8626,75.7705,75.813,27500.0
2012-01-27 15:05:00,107.01,107.12,106.93,107.04,17500.0,75.7776,75.8555,75.7209,75.7988,17500.0
2012-01-27 15:10:00,107.07,107.13,106.98,107.12,15300.0,75.8201,75.8626,75.7563,75.8555,15300.0
2012-01-27 15:15:00,107.12,107.23,107.08,107.18,22600.0,75.8555,75.9334,75.8271,75.898,22600.0
2012-01-27 15:20:00,107.19,107.26,107.09,107.1,34500.0,75.905,75.9546,75.8342,75.8413,34500.0
2012-01-27 15:25:00,107.09,107.4,107.08,107.29,13000.0,75.8342,76.0537,75.8271,75.9759,13000.0
2012-01-27 15:30:00,107.29,107.33,107.15,107.16,15300.0,75.9759,76.0042,75.8767,75.8838,15300.0
2012-01-27 15:35:00,107.17,107.25,107.05,107.05,31200.0,75.8909,75.9475,75.8059,75.8059,31200.0
2012-01-27 15:40:00,107.07,107.07,106.8,106.89,53100.0,75.8201,75.8201,75.6289,75.6926,53100.0
2012-01-27 15:45:00,106.89,106.94,106.77,106.82,44400.0,75.6926,75.728,75.6076,75.643,44400.0
2012-01-27 15:50:00,106.85,106.93,106.69,106.69,52000.0,75.6643,75.7209,75.551,75.551,52000.0
2012-01-27 15:55:00,106.7,106.76,106.5,106.51,161800.0,75.5581,75.6005,75.4164,75.4235,161800.0
2012-01-30 09:30:00,104.63,105.0,102.52,104.15,263000.0,74.0922,74.3542,72.598,73.7523,263000.0
2012-01-30 09:35:00,104.01,104.64,104.01,104.37,60000.0,73.6532,74.0993,73.6532,73.9081,60000.0
2012-01-30 09:40:00,104.47,105.5,104.4,105.12,63100.0,73.9789,74.7083,73.9293,74.4392,63100.0
2012-01-30 09:45:00,105.08,105.15,104.91,104.99,37000.0,74.4109,74.4604,74.2905,74.3471,37000.0
2012-01-30 09:50:00,104.93,105.0,104.68,104.97,61400.0,74.3047,74.3542,74.1276,74.333,61400.0
2012-01-30 09:55:00,104.96,105.0,104.69,104.83,62900.0,74.3259,74.3542,74.1347,74.2338,62900.0
2012-01-30 10:00:00,104.82,104.87,104.57,104.71,31000.0,74.2268,74.2622,74.0497,74.1489,31000.0
2012-01-30 10:05:00,104.75,104.75,104.19,104.44,62100.0,74.1772,74.1772,73.7806,73.9577,62100.0
2012-01-30 10:10:00,104.44,104.45,104.0,104.16,47500.0,73.9577,73.9647,73.6461,73.7594,47500.0
2012-01-30 10:15:00,104.11,104.24,104.09,104.1,35400.0,73.724,73.816,73.7098,73.7169,35400.0
2012-01-30 10:20:00,104.11,104.38,104.07,104.25,32100.0,73.724,73.9152,73.6957,73.8231,32100.0
2012-01-30 10:25:00,104.31,104.36,104.0,104.01,30300.0,73.8656,73.901,73.6461,73.6532,30300.0
2012-01-30 10:30:00,104.01,104.37,104.01,104.37,18500.0,73.6532,73.9081,73.6532,73.9081,18500.0
2012-01-30 10:35:00,104.37,104.64,104.33,104.36,31700.0,73.9081,74.0993,73.8798,73.901,31700.0
2012-01-30 10:40:00,104.35,104.61,104.32,104.59,30300.0,73.8939,74.078,73.8727,74.0639,30300.0
2012-01-30 10:45:00,104.61,104.97,104.57,104.91,33400.0,74.078,74.333,74.0497,74.2905,33400.0
2012-01-30 10:50:00,104.96,105.0,104.73,104.77,40300.0,74.3259,74.3542,74.163,74.1914,40300.0
2012-01-30 10:55:00,104.83,104.88,104.65,104.7,12600.0,74.2338,74.2692,74.1064,74.1418,12600.0
2012-01-30 11:00:00,104.7,105.01,104.68,104.88,45600.0,74.1418,74.3613,74.1276,74.2692,45600.0
2012-01-30 11:05:00,104.89,104.97,104.77,104.93,14200.0,74.2763,74.333,74.1914,74.3047,14200.0
2012-01-30 11:10:00,104.92,104.93,104.61,104.64,13000.0,74.2976,74.3047,74.078,74.0993,13000.0
2012-01-30 11:15:00,104.66,105.0,104.61,105.0,20300.0,74.1135,74.3542,74.078,74.3542,20300.0
2012-01-30 11:20:00,105.0,105.03,104.92,105.0,24600.0,74.3542,74.3755,74.2976,74.3542,24600.0
2012-01-30 11:25:00,105.0,105.01,104.9,104.9,30200.0,74.3542,74.3613,74.2834,74.2834,30200.0
2012-01-30 11:30:00,104.93,105.15,104.9,105.09,33800.0,74.3047,74.4604,74.2834,74.418,33800.0
2012-01-30 11:35:00,105.1,105.27,105.09,105.11,19800.0,74.425,74.5454,74.418,74.4321,19800.0
2012-01-30 11:40:00,105.14,105.14,104.99,104.99,18400.0,74.4534,74.4534,74.3471,74.3471,18400.0
2012-01-30 11:45:00,105.01,105.24,105.01,105.23,15300.0,74.3613,74.5242,74.3613,74.5171,15300.0
2012-01-30 11:50:00,105.24,105.27,105.12,105.15,25100.0,74.5242,74.5454,74.4392,74.4604,25100.0
2012-01-30 11:55:00,105.16,105.16,104.98,105.13,46400.0,74.4675,74.4675,74.3401,74.4463,46400.0
2012-01-30 12:00:00,105.13,105.15,105.05,105.1,19400.0,74.4463,74.4604,74.3896,74.425,19400.0
2012-01-30 12:05:00,105.1,105.2,105.03,105.07,28300.0,74.425,74.4958,74.3755,74.4038,28300.0
2012-01-30 12:10:00,105.1,105.14,104.92,105.03,10100.0,74.425,74.4534,74.2976,74.3755,10100.0
2012-01-30 12:15:00,105.02,105.15,105.01,105.01,11200.0,74.3684,74.4604,74.3613,74.3613,11200.0
2012-01-30 12:20:00,105.01,105.14,104.91,105.02,15100.0,74.3613,74.4534,74.2905,74.3684,15100.0
2012-01-30 12:25:00,105.03,105.06,104.91,104.91,9500.0,74.3755,74.3967,74.2905,74.2905,9500.0
2012-01-30 12:30:00,104.92,105.09,104.9,105.02,21400.0,74.2976,74.418,74.2834,74.3684,21400.0
2012-01-30 12:35:00,105.01,105.02,104.88,104.92,12000.0,74.3613,74.3684,74.2692,74.2976,12000.0
2012-01-30 12:40:00,104.95,104.95,104.74,104.76,11000.0,74.3188,74.3188,74.1701,74.1843,11000.0
2012-01-30 12:45:00,104.76,104.78,104.61,104.62,18500.0,74.1843,74.1984,74.078,74.0851,18500.0
2012-01-30 12:50:00,104.62,104.78,104.62,104.78,16300.0,74.0851,74.1984,74.0851,74.1984,16300.0
2012-01-30 12:55:00,104.76,104.91,104.7,104.87,12400.0,74.1843,74.2905,74.1418,74.2622,12400.0
2012-01-30 13:00:00,104.89,104.91,104.69,104.9,18400.0,74.2763,74.2905,74.1347,74.2834,18400.0
2012-01-30 13:05:00,104.9,105.0,104.75,104.76,14100.0,74.2834,74.3542,74.1772,74.1843,14100.0
2012-01-30 13:10:00,104.71,104.89,104.66,104.86,20000.0,74.1489,74.2763,74.1135,74.2551,20000.0
2012-01-30 13:15:00,104.86,104.9,104.74,104.83,9900.0,74.2551,74.2834,74.1701,74.2338,9900.0
2012-01-30 13:20:00,104.87,105.19,104.86,105.14,10300.0,74.2622,74.4888,74.2551,74.4534,10300.0
2012-01-30 13:25:00,105.18,105.21,105.09,105.12,8200.0,74.4817,74.5029,74.418,74.4392,8200.0
2012-01-30 13:30:00,105.13,105.21,105.07,105.2,20000.0,74.4463,74.5029,74.4038,74.4958,20000.0
2012-01-30 13:35:00,105.19,105.24,105.12,105.22,21100.0,74.4888,74.5242,74.4392,74.51,21100.0
2012-01-30 13:40:00,105.25,105.47,105.22,105.46,15000.0,74.5313,74.687,74.51,74.68,15000.0
2012-01-30 13:45:00,105.47,105.66,105.47,105.63,12600.0,74.687,74.8216,74.687,74.8003,12600.0
2012-01-30 13:50:00,105.63,105.65,105.41,105.43,50200.0,74.8003,74.8145,74.6446,74.6587,50200.0
2012-01-30 13:55:00,105.4,105.48,105.3,105.42,12200.0,74.6375,74.6941,74.5667,74.6516,12200.0
2012-01-30 14:00:00,105.41,105.47,105.25,105.29,12200.0,74.6446,74.687,74.5313,74.5596,12200.0
2012-01-30 14:05:00,105.27,105.57,105.27,105.56,20700.0,74.5454,74.7579,74.5454,74.7508,20700.0
2012-01-30 14:10:00,105.56,105.89,105.56,105.64,24100.0,74.7508,74.9845,74.7508,74.8074,24100.0
2012-01-30 14:15:00,105.69,105.77,105.69,105.7,11500.0,74.8428,74.8995,74.8428,74.8499,11500.0
2012-01-30 14:20:00,105.7,105.7,105.55,105.65,17200.0,74.8499,74.8499,74.7437,74.8145,17200.0
2012-01-30 14:25:00,105.64,105.77,105.6,105.64,15800.0,74.8074,74.8995,74.7791,74.8074,15800.0
2012-01-30 14:30:00,105.62,105.63,105.47,105.55,15900.0,74.7933,74.8003,74.687,74.7437,15900.0
2012-01-30 14:35:00,105.58,105.59,105.48,105.59,13500.0,74.7649,74.772,74.6941,74.772,13500.0
2012-01-30 14:40:00,105.59,105.79,105.59,105.76,9800.0,74.772,74.9136,74.772,74.8924,9800.0
2012-01-30 14:45:00,105.77,105.89,105.47,105.5,22000.0,74.8995,74.9845,74.687,74.7083,22000.0
2012-01-30 14:50:00,105.49,105.59,105.36,105.42,21700.0,74.7012,74.772,74.6092,74.6516,21700.0
2012-01-30 14:55:00,105.45,105.6,105.41,105.53,19600.0,74.6729,74.7791,74.6446,74.7295,19600.0
2012-01-30 15:00:00,105.5,105.53,105.27,105.32,20100.0,74.7083,74.7295,74.5454,74.5808,20100.0
2012-01-30 15:05:00,105.3,105.44,105.26,105.26,23500.0,74.5667,74.6658,74.5383,74.5383,23500.0
2012-01-30 15:10:00,105.27,105.52,105.27,105.44,23400.0,74.5454,74.7225,74.5454,74.6658,23400.0
2012-01-30 15:15:00,105.45,105.49,105.4,105.46,31400.0,74.6729,74.7012,74.6375,74.68,31400.0
2012-01-30 15:20:00,105.47,105.5,105.34,105.4,34000.0,74.687,74.7083,74.595,74.6375,34000.0
2012-01-30 15:25:00,105.4,105.44,105.34,105.41,20800.0,74.6375,74.6658,74.595,74.6446,20800.0
2012-01-30 15:30:00,105.41,105.51,105.25,105.25,47200.0,74.6446,74.7154,74.5313,74.5313,47200.0
2012-01-30 15:35:00,105.29,105.36,105.18,105.31,34300.0,74.5596,74.6092,74.4817,74.5737,34300.0
2012-01-30 15:40:00,105.32,105.45,105.09,105.09,51600.0,74.5808,74.6729,74.418,74.418,51600.0
2012-01-30 15:45:00,105.12,105.17,105.0,105.17,62200.0,74.4392,74.4746,74.3542,74.4746,62200.0
2012-01-30 15:50:00,105.15,105.35,105.14,105.17,51300.0,74.4604,74.6021,74.4534,74.4746,51300.0
2012-01-30 15:55:00,105.19,105.33,105.12,105.31,62700.0,74.4888,74.5879,74.4392,74.5737,62700.0
2012-01-31 09:30:00,106.35,106.74,106.33,106.72,65100.0,75.3102,75.5864,75.296,75.5722,65100.0
2012-01-31 09:35:00,106.72,107.06,106.7,106.88,57100.0,75.5722,75.813,75.5581,75.6855,57100.0
2012-01-31 09:40:00,106.92,106.94,105.76,105.78,77700.0,75.7138,75.728,74.8924,74.9066,77700.0
2012-01-31 09:45:00,105.78,106.08,105.64,105.66,31500.0,74.9066,75.119,74.8074,74.8216,31500.0
2012-01-31 09:50:00,105.63,105.87,105.53,105.6,43500.0,74.8003,74.9703,74.7295,74.7791,43500.0
2012-01-31 09:55:00,105.55,106.15,105.55,105.88,41500.0,74.7437,75.1686,74.7437,74.9774,41500.0
2012-01-31 10:00:00,105.88,106.05,105.11,105.21,80600.0,74.9774,75.0978,74.4321,74.5029,80600.0
2012-01-31 10:05:00,105.12,105.28,105.02,105.26,24000.0,74.4392,74.5525,74.3684,74.5383,24000.0
2012-01-31 10:10:00,105.24,105.62,105.24,105.27,27600.0,74.5242,74.7933,74.5242,74.5454,27600.0
2012-01-31 10:15:00,105.28,105.69,105.12,105.33,29900.0,74.5525,74.8428,74.4392,74.5879,29900.0
2012-01-31 10:20:00,105.35,105.64,105.29,105.64,19000.0,74.6021,74.8074,74.5596,74.8074,19000.0
2012-01-31 10:25:00,105.64,105.73,105.19,105.21,15200.0,74.8074,74.8712,74.4888,74.5029,15200.0
2012-01-31 10:30:00,105.17,105.28,104.92,104.96,52000.0,74.4746,74.5525,74.2976,74.3259,52000.0
2012-01-31 10:35:00,104.98,105.07,104.39,104.39,32600.0,74.3401,74.4038,73.9223,73.9223,32600.0
2012-01-31 10:40:00,104.44,104.52,104.18,104.52,63300.0,73.9577,74.0143,73.7736,74.0143,63300.0
2012-01-31 10:45:00,104.5,104.5,103.95,104.08,44800.0,74.0002,74.0002,73.6107,73.7027,44800.0
2012-01-31 10:50:00,104.1,104.18,103.87,104.05,46300.0,73.7169,73.7736,73.554,73.6815,46300.0
2012-01-31 10:55:00,104.04,104.14,103.77,104.0,53500.0,73.6744,73.7452,73.4832,73.6461,53500.0
2012-01-31 11:00:00,104.0,104.46,103.99,104.45,57400.0,73.6461,73.9718,73.639,73.9647,57400.0
2012-01-31 11:05:00,104.45,104.53,104.2,104.35,50100.0,73.9647,74.0214,73.7877,73.8939,50100.0
2012-01-31 11:10:00,104.33,104.33,103.98,104.2,21200.0,73.8798,73.8798,73.6319,73.7877,21200.0
2012-01-31 11:15:00,104.18,104.44,104.16,104.31,22700.0,73.7736,73.9577,73.7594,73.8656,22700.0
2012-01-31 11:20:00,104.29,104.53,104.2,104.44,29400.0,73.8514,74.0214,73.7877,73.9577,29400.0
2012-01-31 11:25:00,104.43,104.55,104.26,104.39,25100.0,73.9506,74.0356,73.8302,73.9223,25100.0
2012-01-31 11:30:00,104.39,104.41,104.1,104.11,12900.0,73.9223,73.9364,73.7169,73.724,12900.0
2012-01-31 11:35:00,104.11,104.26,104.1,104.2,18900.0,73.724,73.8302,73.7169,73.7877,18900.0
2012-01-31 11:40:00,104.11,104.17,104.05,104.13,12000.0,73.724,73.7665,73.6815,73.7381,12000.0
2012-01-31 11:45:00,104.12,104.15,103.88,103.96,21900.0,73.7311,73.7523,73.5611,73.6178,21900.0
2012-01-31 11:50:00,103.98,104.08,103.8,103.84,17300.0,73.6319,73.7027,73.5045,73.5328,17300.0
2012-01-31 11:55:00,103.8,104.12,103.8,104.09,14800.0,73.5045,73.7311,73.5045,73.7098,14800.0
2012-01-31 12:00:00,104.11,104.18,104.05,104.14,8100.0,73.724,73.7736,73.6815,73.7452,8100.0
2012-01-31 12:05:00,104.08,104.24,104.03,104.09,14000.0,73.7027,73.816,73.6673,73.7098,14000.0
2012-01-31 12:10:00,104.09,104.16,104.03,104.14,12900.0,73.7098,73.7594,73.6673,73.7452,12900.0
2012-01-31 12:15:00,104.13,104.3,104.07,104.29,12000.0,73.7381,73.8585,73.6957,73.8514,12000.0
2012-01-31 12:20:00,104.28,104.28,104.0,104.0,12900.0,73.8444,73.8444,73.6461,73.6461,12900.0
2012-01-31 12:25:00,104.04,104.25,104.0,104.06,24600.0,73.6744,73.8231,73.6461,73.6886,24600.0
2012-01-31 12:30:00,104.1,104.31,104.09,104.13,20500.0,73.7169,73.8656,73.7098,73.7381,20500.0
2012-01-31 12:35:00,104.13,104.27,104.07,104.14,21200.0,73.7381,73.8373,73.6957,73.7452,21200.0
2012-01-31 12:40:00,104.13,104.17,104.0,104.03,20300.0,73.7381,73.7665,73.6461,73.6673,20300.0
2012-01-31 12:45:00,104.0,104.08,103.96,104.03,31400.0,73.6461,73.7027,73.6178,73.6673,31400.0
2012-01-31 12:50:00,104.08,104.24,104.05,104.16,22100.0,73.7027,73.816,73.6815,73.7594,22100.0
2012-01-31 12:55:00,104.15,104.17,104.0,104.0,14400.0,73.7523,73.7665,73.6461,73.6461,14400.0
2012-01-31 13:00:00,104.0,104.2,103.96,104.17,26900.0,73.6461,73.7877,73.6178,73.7665,26900.0
2012-01-31 13:05:00,104.2,104.2,104.11,104.18,22500.0,73.7877,73.7877,73.724,73.7736,22500.0
2012-01-31 13:10:00,104.17,104.19,104.03,104.06,24100.0,73.7665,73.7806,73.6673,73.6886,24100.0
2012-01-31 13:15:00,104.05,104.12,104.02,104.09,25200.0,73.6815,73.7311,73.6602,73.7098,25200.0
2012-01-31 13:20:00,104.09,104.13,104.0,104.13,19800.0,73.7098,73.7381,73.6461,73.7381,19800.0
2012-01-31 13:25:00,104.15,104.22,104.07,104.16,27900.0,73.7523,73.8019,73.6957,73.7594,27900.0
2012-01-31 13:30:00,104.16,104.23,104.07,104.09,13500.0,73.7594,73.809,73.6957,73.7098,13500.0
2012-01-31 13:35:00,104.13,104.2,103.9,103.9,37600.0,73.7381,73.7877,73.5753,73.5753,37600.0
2012-01-31 13:40:00,103.91,104.05,103.9,104.05,17100.0,73.5824,73.6815,73.5753,73.6815,17100.0
2012-01-31 13:45:00,104.03,104.12,103.95,103.95,36700.0,73.6673,73.7311,73.6107,73.6107,36700.0
2012-01-31 13:50:00,103.96,103.98,103.85,103.91,20400.0,73.6178,73.6319,73.5399,73.5824,20400.0
2012-01-31 13:55:00,103.89,103.99,103.86,103.93,19600.0,73.5682,73.639,73.5469,73.5965,19600.0
2012-01-31 14:00:00,103.93,103.99,103.86,103.91,15500.0,73.5965,73.639,73.5469,73.5824,15500.0
2012-01-31 14:05:00,103.91,103.98,103.88,103.92,22400.0,73.5824,73.6319,73.5611,73.5894,22400.0
2012-01-31 14:10:00,103.94,104.22,103.88,104.21,22700.0,73.6036,73.8019,73.5611,73.7948,22700.0
2012-01-31 14:15:00,104.2,104.31,104.12,104.31,19400.0,73.7877,73.8656,73.7311,73.8656,19400.0
2012-01-31 14:20:00,104.28,104.5,104.28,104.33,15700.0,73.8444,74.0002,73.8444,73.8798,15700.0
2012-01-31 14:25:00,104.3,104.52,104.27,104.52,21800.0,73.8585,74.0143,73.8373,74.0143,21800.0
2012-01-31 14:30:00,104.52,104.61,104.43,104.43,36000.0,74.0143,74.078,73.9506,73.9506,36000.0
2012-01-31 14:35:00,104.43,104.43,104.27,104.38,15500.0,73.9506,73.9506,73.8373,73.9152,15500.0
2012-01-31 14:40:00,104.42,104.46,104.24,104.24,20600.0,73.9435,73.9718,73.816,73.816,20600.0
2012-01-31 14:45:00,104.24,104.24,104.11,104.21,18000.0,73.816,73.816,73.724,73.7948,18000.0
2012-01-31 14:50:00,104.25,104.3,104.18,104.29,17000.0,73.8231,73.8585,73.7736,73.8514,17000.0
2012-01-31 14:55:00,104.28,104.32,104.18,104.18,28900.0,73.8444,73.8727,73.7736,73.7736,28900.0
2012-01-31 15:00:00,104.21,104.24,104.05,104.08,23000.0,73.7948,73.816,73.6815,73.7027,23000.0
2012-01-31 15:05:00,104.08,104.36,104.08,104.34,21200.0,73.7027,73.901,73.7027,73.8869,21200.0
2012-01-31 15:10:00,104.34,104.35,104.06,104.15,39800.0,73.8869,73.8939,73.6886,73.7523,39800.0
2012-01-31 15:15:00,104.15,104.29,104.12,104.13,46700.0,73.7523,73.8514,73.7311,73.7381,46700.0
2012-01-31 15:20:00,104.13,104.19,103.86,104.08,42000.0,73.7381,73.7806,73.5469,73.7027,42000.0
2012-01-31 15:25:00,104.09,104.31,104.09,104.31,24700.0,73.7098,73.8656,73.7098,73.8656,24700.0
2012-01-31 15:30:00,104.32,104.41,104.21,104.25,34500.0,73.8727,73.9364,73.7948,73.8231,34500.0
2012-01-31 15:35:00,104.24,104.32,104.11,104.17,38000.0,73.816,73.8727,73.724,73.7665,38000.0
2012-01-31 15:40:00,104.18,104.4,104.17,104.26,40000.0,73.7736,73.9293,73.7665,73.8302,40000.0
2012-01-31 15:45:00,104.28,104.3,103.82,103.84,94800.0,73.8444,73.8585,73.5186,73.5328,94800.0
2012-01-31 15:50:00,103.84,104.09,103.83,103.96,69700.0,73.5328,73.7098,73.5257,73.6178,69700.0
2012-01-31 15:55:00,103.95,104.1,103.75,103.99,201900.0,73.6107,73.7169,73.4691,73.639,201900.0
2012-02-01 09:30:00,105.34,105.9,104.83,104.83,86200.0,74.595,74.9915,74.2338,74.2338,86200.0
2012-02-01 09:35:00,104.83,105.25,104.59,104.62,48300.0,74.2338,74.5313,74.0639,74.0851,48300.0
2012-02-01 09:40:00,104.61,104.63,104.37,104.49,38100.0,74.078,74.0922,73.9081,73.9931,38100.0
2012-02-01 09:45:00,104.5,104.67,104.38,104.6,64700.0,74.0002,74.1205,73.9152,74.071,64700.0
2012-02-01 09:50:00,104.6,104.73,104.52,104.55,24100.0,74.071,74.163,74.0143,74.0356,24100.0
2012-02-01 09:55:00,104.66,104.66,104.25,104.47,25300.0,74.1135,74.1135,73.8231,73.9789,25300.0
2012-02-01 10:00:00,104.5,105.24,104.5,105.18,66100.0,74.0002,74.5242,74.0002,74.4817,66100.0
2012-02-01 10:05:00,105.19,106.0,105.18,105.8,95600.0,74.4888,75.0624,74.4817,74.9207,95600.0
2012-02-01 10:10:00,105.89,105.96,105.72,105.95,23900.0,74.9845,75.034,74.8641,75.027,23900.0
2012-02-01 10:15:00,105.94,105.94,105.71,105.86,20400.0,75.0199,75.0199,74.857,74.9632,20400.0
2012-02-01 10:20:00,105.81,105.83,105.57,105.58,27300.0,74.9278,74.942,74.7579,74.7649,27300.0
2012-02-01 10:25:00,105.58,105.58,105.33,105.33,25600.0,74.7649,74.7649,74.5879,74.5879,25600.0
2012-02-01 10:30:00,105.33,105.33,104.96,105.11,26800.0,74.5879,74.5879,74.3259,74.4321,26800.0
2012-02-01 10:35:00,105.07,105.16,105.01,105.09,20300.0,74.4038,74.4675,74.3613,74.418,20300.0
2012-02-01 10:40:00,105.05,105.3,105.02,105.2,15600.0,74.3896,74.5667,74.3684,74.4958,15600.0
2012-02-01 10:45:00,105.21,105.28,105.1,105.22,44800.0,74.5029,74.5525,74.425,74.51,44800.0
2012-02-01 10:50:00,105.24,105.43,105.22,105.28,30200.0,74.5242,74.6587,74.51,74.5525,30200.0
2012-02-01 10:55:00,105.29,105.5,105.29,105.5,22300.0,74.5596,74.7083,74.5596,74.7083,22300.0
2012-02-01 11:00:00,105.47,105.5,105.27,105.28,23500.0,74.687,74.7083,74.5454,74.5525,23500.0
2012-02-01 11:05:00,105.28,105.47,105.24,105.4,24600.0,74.5525,74.687,74.5242,74.6375,24600.0
2012-02-01 11:10:00,105.4,105.45,105.23,105.45,14000.0,74.6375,74.6729,74.5171,74.6729,14000.0
2012-02-01 11:15:00,105.43,105.48,105.25,105.48,32100.0,74.6587,74.6941,74.5313,74.6941,32100.0
2012-02-01 11:20:00,105.46,105.59,105.43,105.48,17300.0,74.68,74.772,74.6587,74.6941,17300.0
2012-02-01 11:25:00,105.5,105.64,105.47,105.62,27900.0,74.7083,74.8074,74.687,74.7933,27900.0
2012-02-01 11:30:00,105.61,105.64,105.57,105.59,30800.0,74.7862,74.8074,74.7579,74.772,30800.0
2012-02-01 11:35:00,105.61,105.75,105.59,105.7,28300.0,74.7862,74.8853,74.772,74.8499,28300.0
2012-02-01 11:40:00,105.71,105.75,105.61,105.63,26300.0,74.857,74.8853,74.7862,74.8003,26300.0
2012-02-01 11:45:00,105.64,105.7,105.42,105.69,23400.0,74.8074,74.8499,74.6516,74.8428,23400.0
2012-02-01 11:50:00,105.72,105.93,105.68,105.89,22600.0,74.8641,75.0128,74.8358,74.9845,22600.0
2012-02-01 11:55:00,105.87,105.91,105.82,105.85,29500.0,74.9703,74.9986,74.9349,74.9561,29500.0
2012-02-01 12:00:00,105.84,105.99,105.82,105.88,17400.0,74.9491,75.0553,74.9349,74.9774,17400.0
2012-02-01 12:05:00,105.89,105.92,105.79,105.8,15200.0,74.9845,75.0057,74.9136,74.9207,15200.0
2012-02-01 12:10:00,105.78,105.98,105.74,105.95,22100.0,74.9066,75.0482,74.8782,75.027,22100.0
2012-02-01 12:15:00,105.95,106.08,105.95,106.05,54800.0,75.027,75.119,75.027,75.0978,54800.0
2012-02-01 12:20:00,106.06,106.09,105.99,106.08,19100.0,75.1048,75.1261,75.0553,75.119,19100.0
2012-02-01 12:25:00,106.09,106.29,106.07,106.29,61800.0,75.1261,75.2677,75.1119,75.2677,61800.0
2012-02-01 12:30:00,106.29,106.37,106.25,106.31,33000.0,75.2677,75.3244,75.2394,75.2819,33000.0
2012-02-01 12:35:00,106.31,106.52,106.31,106.5,59600.0,75.2819,75.4306,75.2819,75.4164,59600.0
2012-02-01 12:40:00,106.5,106.53,106.44,106.48,43800.0,75.4164,75.4377,75.3739,75.4023,43800.0
2012-02-01 12:45:00,106.47,106.51,106.34,106.38,34600.0,75.3952,75.4235,75.3031,75.3314,34600.0
2012-02-01 12:50:00,106.35,106.55,106.31,106.54,12400.0,75.3102,75.4518,75.2819,75.4448,12400.0
2012-02-01 12:55:00,106.55,106.7,106.51,106.51,35600.0,75.4518,75.5581,75.4235,75.4235,35600.0
2012-02-01 13:00:00,106.51,106.82,106.49,106.61,44300.0,75.4235,75.643,75.4093,75.4943,44300.0
2012-02-01 13:05:00,106.64,106.78,106.51,106.78,56400.0,75.5156,75.6147,75.4235,75.6147,56400.0
2012-02-01 13:10:00,106.75,106.94,106.74,106.92,37600.0,75.5935,75.728,75.5864,75.7138,37600.0
2012-02-01 13:15:00,106.95,107.15,106.93,107.09,51100.0,75.7351,75.8767,75.7209,75.8342,51100.0
2012-02-01 13:20:00,107.13,107.36,107.13,107.25,72900.0,75.8626,76.0254,75.8626,75.9475,72900.0
2012-02-01 13:25:00,107.24,107.28,107.03,107.08,30500.0,75.9404,75.9688,75.7917,75.8271,30500.0
2012-02-01 13:30:00,107.08,107.33,107.01,107.17,47700.0,75.8271,76.0042,75.7776,75.8909,47700.0
2012-02-01 13:35:00,107.22,107.4,107.19,107.32,36000.0,75.9263,76.0537,75.905,75.9971,36000.0
2012-02-01 13:40:00,107.31,107.35,107.0,107.07,77600.0,75.99,76.0183,75.7705,75.8201,77600.0
2012-02-01 13:45:00,107.06,107.38,107.01,107.31,44100.0,75.813,76.0396,75.7776,75.99,44100.0
2012-02-01 13:50:00,107.31,107.39,107.03,107.36,48800.0,75.99,76.0467,75.7917,76.0254,48800.0
2012-02-01 13:55:00,107.36,107.39,107.05,107.23,54100.0,76.0254,76.0467,75.8059,75.9334,54100.0
2012-02-01 14:00:00,107.23,107.32,106.96,107.07,44700.0,75.9334,75.9971,75.7422,75.8201,44700.0
2012-02-01 14:05:00,107.1,107.4,107.08,107.28,56000.0,75.8413,76.0537,75.8271,75.9688,56000.0
2012-02-01 14:10:00,107.29,107.46,107.25,107.25,46200.0,75.9759,76.0962,75.9475,75.9475,46200.0
2012-02-01 14:15:00,107.27,107.44,107.18,107.2,25000.0,75.9617,76.0821,75.898,75.9121,25000.0
2012-02-01 14:20:00,107.2,107.44,107.14,107.41,32500.0,75.9121,76.0821,75.8696,76.0608,32500.0
2012-02-01 14:25:00,107.44,107.56,107.29,107.55,44200.0,76.0821,76.167,75.9759,76.16,44200.0
2012-02-01 14:30:00,107.56,107.57,107.25,107.28,49600.0,76.167,76.1741,75.9475,75.9688,49600.0
2012-02-01 14:35:00,107.26,107.35,107.18,107.25,31200.0,75.9546,76.0183,75.898,75.9475,31200.0
2012-02-01 14:40:00,107.27,107.35,107.2,107.35,42700.0,75.9617,76.0183,75.9121,76.0183,42700.0
2012-02-01 14:45:00,107.34,107.35,107.26,107.32,47200.0,76.0113,76.0183,75.9546,75.9971,47200.0
2012-02-01 14:50:00,107.34,107.65,107.32,107.61,46100.0,76.0113,76.2308,75.9971,76.2025,46100.0
2012-02-01 14:55:00,107.65,107.65,107.41,107.46,28400.0,76.2308,76.2308,76.0608,76.0962,28400.0
2012-02-01 15:00:00,107.47,107.72,107.47,107.72,52900.0,76.1033,76.2804,76.1033,76.2804,52900.0
2012-02-01 15:05:00,107.72,107.75,107.55,107.69,60900.0,76.2804,76.3016,76.16,76.2591,60900.0
2012-02-01 15:10:00,107.68,107.84,107.68,107.78,102000.0,76.252,76.3653,76.252,76.3228,102000.0
2012-02-01 15:15:00,107.77,107.83,107.63,107.83,58800.0,76.3158,76.3582,76.2166,76.3582,58800.0
2012-02-01 15:20:00,107.82,107.91,107.5,107.52,69700.0,76.3512,76.4149,76.1246,76.1387,69700.0
2012-02-01 15:25:00,107.5,107.5,107.05,107.05,59700.0,76.1246,76.1246,75.8059,75.8059,59700.0
2012-02-01 15:30:00,107.05,107.05,106.62,106.66,114500.0,75.8059,75.8059,75.5014,75.5297,114500.0
2012-02-01 15:35:00,106.64,106.93,106.51,106.92,74900.0,75.5156,75.7209,75.4235,75.7138,74900.0
2012-02-01 15:40:00,106.92,107.0,106.75,106.78,76700.0,75.7138,75.7705,75.5935,75.6147,76700.0
2012-02-01 15:45:00,106.78,106.82,106.39,106.44,99300.0,75.6147,75.643,75.3385,75.3739,99300.0
2012-02-01 15:50:00,106.47,106.8,106.47,106.51,91900.0,75.3952,75.6289,75.3952,75.4235,91900.0
2012-02-01 15:55:00,106.48,106.53,105.77,105.94,222500.0,75.4023,75.4377,74.8995,75.0199,222500.0
2012-02-02 09:30:00,112.01,112.44,111.0,111.98,395200.0,79.3183,79.6227,78.603,79.297,395200.0
2012-02-02 09:35:00,111.84,112.27,111.46,111.63,201500.0,79.1979,79.5024,78.9288,79.0492,201500.0
2012-02-02 09:40:00,111.66,111.71,111.15,111.35,109500.0,79.0704,79.1058,78.7093,78.8509,109500.0
2012-02-02 09:45:00,111.34,111.38,110.58,110.91,141600.0,78.8438,78.8721,78.3056,78.5393,141600.0
2012-02-02 09:50:00,110.95,111.7,110.85,111.36,128000.0,78.5676,79.0987,78.4968,78.858,128000.0
2012-02-02 09:55:00,111.47,112.25,111.11,112.23,155600.0,78.9359,79.4882,78.6809,79.474,155600.0
2012-02-02 10:00:00,112.25,113.25,112.22,113.19,239200.0,79.4882,80.1963,79.467,80.1539,239200.0
2012-02-02 10:05:00,113.2,113.49,113.0,113.46,147700.0,80.1609,80.3663,80.0193,80.345,147700.0
2012-02-02 10:10:00,113.46,113.8,113.4,113.68,206100.0,80.345,80.5858,80.3026,80.5008,206100.0
2012-02-02 10:15:00,113.67,114.19,113.31,114.1,168900.0,80.4938,80.862,80.2388,80.7983,168900.0
2012-02-02 10:20:00,114.1,114.18,113.62,113.94,133800.0,80.7983,80.8549,80.4583,80.685,133800.0
2012-02-02 10:25:00,113.94,114.35,113.76,114.25,170100.0,80.685,80.9753,80.5575,80.9045,170100.0
2012-02-02 10:30:00,114.26,114.68,114.16,114.58,132400.0,80.9116,81.209,80.8407,81.1382,132400.0
2012-02-02 10:35:00,114.59,114.75,112.78,113.4,168900.0,81.1452,81.2585,79.8635,80.3026,168900.0
2012-02-02 10:40:00,113.39,114.0,113.33,113.8,134100.0,80.2955,80.7274,80.253,80.5858,134100.0
2012-02-02 10:45:00,113.88,113.88,113.3,113.47,61400.0,80.6425,80.6425,80.2317,80.3521,61400.0
2012-02-02 10:50:00,113.47,113.69,113.23,113.59,101400.0,80.3521,80.5079,80.1822,80.4371,101400.0
2012-02-02 10:55:00,113.63,113.88,112.96,113.09,68900.0,80.4654,80.6425,79.991,80.083,68900.0
2012-02-02 11:00:00,113.12,113.71,113.02,113.05,48000.0,80.1043,80.5221,80.0335,80.0547,48000.0
2012-02-02 11:05:00,113.07,113.23,112.92,113.02,48700.0,80.0689,80.1822,79.9627,80.0335,48700.0
2012-02-02 11:10:00,113.02,113.5,113.02,113.37,105600.0,80.0335,80.3734,80.0335,80.2813,105600.0
2012-02-02 11:15:00,113.37,113.45,113.12,113.32,37500.0,80.2813,80.338,80.1043,80.2459,37500.0
2012-02-02 11:20:00,113.35,113.4,113.09,113.36,46200.0,80.2672,80.3026,80.083,80.2742,46200.0
2012-02-02 11:25:00,113.33,113.37,112.95,113.17,48800.0,80.253,80.2813,79.9839,80.1397,48800.0
2012-02-02 11:30:00,113.17,113.36,112.97,113.18,35100.0,80.1397,80.2742,79.9981,80.1468,35100.0
2012-02-02 11:35:00,113.16,113.28,112.64,112.76,104300.0,80.1326,80.2176,79.7644,79.8494,104300.0
2012-02-02 11:40:00,112.75,113.0,112.65,112.72,34800.0,79.8423,80.0193,79.7715,79.821,34800.0
2012-02-02 11:45:00,112.8,113.21,112.71,113.19,73700.0,79.8777,80.168,79.8139,80.1539,73700.0
2012-02-02 11:50:00,113.17,113.19,113.0,113.05,23200.0,80.1397,80.1539,80.0193,80.0547,23200.0
2012-02-02 11:55:00,113.05,113.15,113.04,113.15,50900.0,80.0547,80.1255,80.0476,80.1255,50900.0
2012-02-02 12:00:00,113.11,113.37,113.1,113.37,98200.0,80.0972,80.2813,80.0901,80.2813,98200.0
2012-02-02 12:05:00,113.34,113.4,113.18,113.27,41800.0,80.2601,80.3026,80.1468,80.2105,41800.0
2012-02-02 12:10:00,113.27,113.34,113.13,113.34,34200.0,80.2105,80.2601,80.1114,80.2601,34200.0
2012-02-02 12:15:00,113.34,113.39,113.2,113.27,26200.0,80.2601,80.2955,80.1609,80.2105,26200.0
2012-02-02 12:20:00,113.21,113.57,113.17,113.49,82500.0,80.168,80.4229,80.1397,80.3663,82500.0
2012-02-02 12:25:00,113.5,113.87,113.5,113.79,63800.0,80.3734,80.6354,80.3734,80.5787,63800.0
2012-02-02 12:30:00,113.79,113.93,113.77,113.93,50200.0,80.5787,80.6779,80.5646,80.6779,50200.0
2012-02-02 12:35:00,113.91,113.93,113.71,113.76,73200.0,80.6637,80.6779,80.5221,80.5575,73200.0
2012-02-02 12:40:00,113.7,113.75,113.25,113.61,80200.0,80.515,80.5504,80.1963,80.4513,80200.0
2012-02-02 12:45:00,113.54,113.72,113.54,113.67,31300.0,80.4017,80.5292,80.4017,80.4938,31300.0
2012-02-02 12:50:00,113.67,113.68,113.47,113.52,24800.0,80.4938,80.5008,80.3521,80.3875,24800.0
2012-02-02 12:55:00,113.55,113.68,113.47,113.68,65800.0,80.4088,80.5008,80.3521,80.5008,65800.0
2012-02-02 13:00:00,113.68,113.75,113.66,113.7,32600.0,80.5008,80.5504,80.4867,80.515,32600.0
2012-02-02 13:05:00,113.69,113.97,113.68,113.91,35800.0,80.5079,80.7062,80.5008,80.6637,35800.0
2012-02-02 13:10:00,113.9,113.97,113.82,113.89,13600.0,80.6566,80.7062,80.6,80.6495,13600.0
2012-02-02 13:15:00,113.88,113.97,113.65,113.71,24600.0,80.6425,80.7062,80.4796,80.5221,24600.0
2012-02-02 13:20:00,113.7,113.81,113.2,113.43,53600.0,80.515,80.5929,80.1609,80.3238,53600.0
2012-02-02 13:25:00,113.42,113.51,113.21,113.44,37200.0,80.3167,80.3805,80.168,80.3309,37200.0
2012-02-02 13:30:00,113.45,113.7,113.44,113.6,16600.0,80.338,80.515,80.3309,80.4442,16600.0
2012-02-02 13:35:00,113.58,113.63,113.32,113.34,51200.0,80.43,80.4654,80.2459,80.2601,51200.0
2012-02-02 13:40:00,113.37,113.38,113.15,113.25,30600.0,80.2813,80.2884,80.1255,80.1963,30600.0
2012-02-02 13:45:00,113.25,113.5,113.24,113.26,45200.0,80.1963,80.3734,80.1893,80.2034,45200.0
2012-02-02 13:50:00,113.26,113.27,112.98,113.1,77400.0,80.2034,80.2105,80.0051,80.0901,77400.0
2012-02-02 13:55:00,113.11,113.25,113.06,113.1,51700.0,80.0972,80.1963,80.0618,80.0901,51700.0
2012-02-02 14:00:00,113.1,113.24,113.05,113.21,32300.0,80.0901,80.1893,80.0547,80.168,32300.0
2012-02-02 14:05:00,113.21,113.29,113.14,113.14,26600.0,80.168,80.2247,80.1184,80.1184,26600.0
2012-02-02 14:10:00,113.15,113.3,113.13,113.3,31500.0,80.1255,80.2317,80.1114,80.2317,31500.0
2012-02-02 14:15:00,113.3,113.8,113.21,113.77,99000.0,80.2317,80.5858,80.168,80.5646,99000.0
2012-02-02 14:20:00,113.77,113.85,113.7,113.75,41400.0,80.5646,80.6212,80.515,80.5504,41400.0
2012-02-02 14:25:00,113.75,113.8,113.46,113.5,53000.0,80.5504,80.5858,80.345,80.3734,53000.0
2012-02-02 14:30:00,113.48,113.85,113.48,113.82,25600.0,80.3592,80.6212,80.3592,80.6,25600.0
2012-02-02 14:35:00,113.84,113.84,113.65,113.69,26600.0,80.6141,80.6141,80.4796,80.5079,26600.0
2012-02-02 14:40:00,113.69,113.69,113.42,113.53,28600.0,80.5079,80.5079,80.3167,80.3946,28600.0
2012-02-02 14:45:00,113.5,113.61,113.42,113.5,30300.0,80.3734,80.4513,80.3167,80.3734,30300.0
2012-02-02 14:50:00,113.48,113.55,113.24,113.55,52700.0,80.3592,80.4088,80.1893,80.4088,52700.0
2012-02-02 14:55:00,113.53,113.55,113.36,113.42,28500.0,80.3946,80.4088,80.2742,80.3167,28500.0
2012-02-02 15:00:00,113.39,113.41,113.3,113.36,42500.0,80.2955,80.3096,80.2317,80.2742,42500.0
2012-02-02 15:05:00,113.36,113.38,113.27,113.32,22300.0,80.2742,80.2884,80.2105,80.2459,22300.0
2012-02-02 15:10:00,113.31,113.32,113.14,113.21,42000.0,80.2388,80.2459,80.1184,80.168,42000.0
2012-02-02 15:15:00,113.21,113.25,113.1,113.17,56900.0,80.168,80.1963,80.0901,80.1397,56900.0
2012-02-02 15:20:00,113.17,113.26,113.05,113.21,42700.0,80.1397,80.2034,80.0547,80.168,42700.0
2012-02-02 15:25:00,113.21,113.38,113.12,113.3,47700.0,80.168,80.2884,80.1043,80.2317,47700.0
2012-02-02 15:30:00,113.3,113.31,113.23,113.29,40800.0,80.2317,80.2388,80.1822,80.2247,40800.0
2012-02-02 15:35:00,113.29,113.5,113.28,113.41,58000.0,80.2247,80.3734,80.2176,80.3096,58000.0
2012-02-02 15:40:00,113.41,113.5,113.32,113.44,51200.0,80.3096,80.3734,80.2459,80.3309,51200.0
2012-02-02 15:45:00,113.44,113.47,113.19,113.25,70300.0,80.3309,80.3521,80.1539,80.1963,70300.0
2012-02-02 15:50:00,113.26,113.44,113.17,113.36,86200.0,80.2034,80.3309,80.1397,80.2742,86200.0
2012-02-02 15:55:00,113.36,113.4,113.21,113.37,169800.0,80.2742,80.3026,80.168,80.2813,169800.0
2012-02-03 09:30:00,115.46,116.73,114.76,116.73,246500.0,81.7613,82.6607,81.2656,82.6607,246500.0
2012-02-03 09:35:00,116.73,117.65,116.6,116.99,230300.0,82.6607,83.3121,82.5686,82.8448,230300.0
2012-02-03 09:40:00,116.99,117.18,116.57,116.62,137200.0,82.8448,82.9793,82.5473,82.5828,137200.0
2012-02-03 09:45:00,116.64,117.5,116.61,117.19,103700.0,82.5969,83.2059,82.5757,82.9864,103700.0
2012-02-03 09:50:00,117.15,117.74,117.06,117.72,132000.0,82.9581,83.3759,82.8943,83.3617,132000.0
2012-02-03 09:55:00,117.7,118.46,117.69,118.45,192400.0,83.3475,83.8857,83.3405,83.8786,192400.0
2012-02-03 10:00:00,118.45,118.79,118.27,118.32,134900.0,83.8786,84.1194,83.7512,83.7866,134900.0
2012-02-03 10:05:00,118.3,118.49,117.9,118.48,91300.0,83.7724,83.907,83.4892,83.8999,91300.0
2012-02-03 10:10:00,118.47,118.59,118.0,118.13,82300.0,83.8928,83.9778,83.56,83.652,82300.0
2012-02-03 10:15:00,118.14,118.45,118.13,118.37,64100.0,83.6591,83.8786,83.652,83.822,64100.0
2012-02-03 10:20:00,118.4,118.5,118.28,118.31,77600.0,83.8432,83.9141,83.7583,83.7795,77600.0
2012-02-03 10:25:00,118.32,118.43,118.04,118.22,91700.0,83.7866,83.8645,83.5883,83.7158,91700.0
2012-02-03 10:30:00,118.18,118.73,118.18,118.72,183700.0,83.6874,84.0769,83.6874,84.0698,183700.0
2012-02-03 10:35:00,118.73,119.22,118.73,119.18,125600.0,84.0769,84.4239,84.0769,84.3956,125600.0
2012-02-03 10:40:00,119.18,119.32,119.06,119.29,77600.0,84.3956,84.4947,84.3106,84.4735,77600.0
2012-02-03 10:45:00,119.29,119.35,119.11,119.2,88900.0,84.4735,84.516,84.346,84.4097,88900.0
2012-02-03 10:50:00,119.16,119.25,119.12,119.2,47800.0,84.3814,84.4452,84.3531,84.4097,47800.0
2012-02-03 10:55:00,119.17,119.42,119.16,119.16,101100.0,84.3885,84.5655,84.3814,84.3814,101100.0
2012-02-03 11:00:00,119.19,119.19,118.71,118.97,80500.0,84.4027,84.4027,84.0628,84.2469,80500.0
2012-02-03 11:05:00,118.97,119.49,118.68,119.49,73700.0,84.2469,84.6151,84.0415,84.6151,73700.0
2012-02-03 11:10:00,119.45,119.7,119.44,119.58,102700.0,84.5868,84.7638,84.5797,84.6788,102700.0
2012-02-03 11:15:00,119.58,119.69,119.51,119.69,69700.0,84.6788,84.7567,84.6293,84.7567,69700.0
2012-02-03 11:20:00,119.68,119.98,119.66,119.97,111800.0,84.7497,84.9621,84.7355,84.955,111800.0
2012-02-03 11:25:00,119.96,120.01,119.86,119.98,108100.0,84.9479,84.9833,84.8771,84.9621,108100.0
2012-02-03 11:30:00,119.98,119.99,119.55,119.73,54500.0,84.9621,84.9692,84.6576,84.7851,54500.0
2012-02-03 11:35:00,119.73,119.88,119.69,119.85,50600.0,84.7851,84.8913,84.7567,84.87,50600.0
2012-02-03 11:40:00,119.85,119.97,119.75,119.97,37300.0,84.87,84.955,84.7992,84.955,37300.0
2012-02-03 11:45:00,119.92,120.25,119.89,120.09,127500.0,84.9196,85.1533,84.8984,85.04,127500.0
2012-02-03 11:50:00,120.07,120.18,120.01,120.04,41800.0,85.0258,85.1037,84.9833,85.0046,41800.0
2012-02-03 11:55:00,120.04,120.06,119.53,119.67,70300.0,85.0046,85.0187,84.6434,84.7426,70300.0
2012-02-03 12:00:00,119.65,119.99,119.6,119.96,38000.0,84.7284,84.9692,84.693,84.9479,38000.0
2012-02-03 12:05:00,119.97,120.0,119.76,119.87,36300.0,84.955,84.9763,84.8063,84.8842,36300.0
2012-02-03 12:10:00,119.88,119.92,119.2,119.23,87200.0,84.8913,84.9196,84.4097,84.431,87200.0
2012-02-03 12:15:00,119.22,119.53,119.22,119.33,59800.0,84.4239,84.6434,84.4239,84.5018,59800.0
2012-02-03 12:20:00,119.33,119.42,119.22,119.39,48200.0,84.5018,84.5655,84.4239,84.5443,48200.0
2012-02-03 12:25:00,119.39,119.69,119.39,119.57,48900.0,84.5443,84.7567,84.5443,84.6718,48900.0
2012-02-03 12:30:00,119.56,119.7,119.52,119.68,50900.0,84.6647,84.7638,84.6363,84.7497,50900.0
2012-02-03 12:35:00,119.67,119.67,119.22,119.33,37100.0,84.7426,84.7426,84.4239,84.5018,37100.0
2012-02-03 12:40:00,119.32,119.48,119.0,119.43,74300.0,84.4947,84.608,84.2681,84.5726,74300.0
2012-02-03 12:45:00,119.43,119.45,119.21,119.21,35900.0,84.5726,84.5868,84.4168,84.4168,35900.0
2012-02-03 12:50:00,119.2,119.31,119.11,119.22,59400.0,84.4097,84.4876,84.346,84.4239,59400.0
2012-02-03 12:55:00,119.23,119.3,119.0,119.15,63400.0,84.431,84.4806,84.2681,84.3743,63400.0
2012-02-03 13:00:00,119.15,119.19,119.02,119.02,72300.0,84.3743,84.4027,84.2823,84.2823,72300.0
2012-02-03 13:05:00,119.04,119.08,118.94,119.03,60500.0,84.2964,84.3248,84.2256,84.2894,60500.0
2012-02-03 13:10:00,119.03,119.13,118.92,119.0,42500.0,84.2894,84.3602,84.2115,84.2681,42500.0
2012-02-03 13:15:00,118.98,119.12,118.96,119.07,22200.0,84.254,84.3531,84.2398,84.3177,22200.0
2012-02-03 13:20:00,119.11,119.18,119.08,119.14,22700.0,84.346,84.3956,84.3248,84.3673,22700.0
2012-02-03 13:25:00,119.14,119.25,119.1,119.16,30000.0,84.3673,84.4452,84.3389,84.3814,30000.0
2012-02-03 13:30:00,119.11,119.3,119.05,119.26,36100.0,84.346,84.4806,84.3035,84.4522,36100.0
2012-02-03 13:35:00,119.26,119.53,119.11,119.33,77800.0,84.4522,84.6434,84.346,84.5018,77800.0
2012-02-03 13:40:00,119.36,119.54,119.31,119.36,35300.0,84.523,84.6505,84.4876,84.523,35300.0
2012-02-03 13:45:00,119.4,119.49,119.32,119.44,24700.0,84.5514,84.6151,84.4947,84.5797,24700.0
2012-02-03 13:50:00,119.47,119.58,119.47,119.57,29800.0,84.6009,84.6788,84.6009,84.6718,29800.0
2012-02-03 13:55:00,119.58,119.71,119.54,119.7,40800.0,84.6788,84.7709,84.6505,84.7638,40800.0
2012-02-03 14:00:00,119.7,119.98,119.66,119.89,74800.0,84.7638,84.9621,84.7355,84.8984,74800.0
2012-02-03 14:05:00,119.92,119.95,119.8,119.87,35900.0,84.9196,84.9408,84.8346,84.8842,35900.0
2012-02-03 14:10:00,119.89,119.95,119.79,119.85,43600.0,84.8984,84.9408,84.8275,84.87,43600.0
2012-02-03 14:15:00,119.85,120.0,119.77,119.96,30300.0,84.87,84.9763,84.8134,84.9479,30300.0
2012-02-03 14:20:00,119.97,120.07,119.92,120.02,90700.0,84.955,85.0258,84.9196,84.9904,90700.0
2012-02-03 14:25:00,120.02,120.09,119.98,120.07,36300.0,84.9904,85.04,84.9621,85.0258,36300.0
2012-02-03 14:30:00,120.02,120.1,119.98,120.01,26900.0,84.9904,85.0471,84.9621,84.9833,26900.0
2012-02-03 14:35:00,120.01,120.15,120.01,120.12,36400.0,84.9833,85.0825,84.9833,85.0612,36400.0
2012-02-03 14:40:00,120.13,120.16,120.11,120.15,50900.0,85.0683,85.0896,85.0541,85.0825,50900.0
2012-02-03 14:45:00,120.14,120.45,120.1,120.36,50500.0,85.0754,85.2949,85.0471,85.2312,50500.0
2012-02-03 14:50:00,120.36,120.54,120.21,120.29,48600.0,85.2312,85.3586,85.125,85.1816,48600.0
2012-02-03 14:55:00,120.29,120.52,120.29,120.51,47800.0,85.1816,85.3445,85.1816,85.3374,47800.0
2012-02-03 15:00:00,120.51,120.52,120.38,120.46,60400.0,85.3374,85.3445,85.2453,85.302,60400.0
2012-02-03 15:05:00,120.49,120.66,120.45,120.47,50700.0,85.3232,85.4436,85.2949,85.3091,50700.0
2012-02-03 15:10:00,120.47,120.48,120.27,120.27,53200.0,85.3091,85.3162,85.1675,85.1675,53200.0
2012-02-03 15:15:00,120.27,120.3,120.13,120.18,62700.0,85.1675,85.1887,85.0683,85.1037,62700.0
2012-02-03 15:20:00,120.18,120.28,120.0,120.21,77600.0,85.1037,85.1745,84.9763,85.125,77600.0
2012-02-03 15:25:00,120.22,120.22,119.9,119.99,64000.0,85.132,85.132,84.9054,84.9692,64000.0
2012-02-03 15:30:00,120.0,120.09,119.81,119.82,90000.0,84.9763,85.04,84.8417,84.8488,90000.0
2012-02-03 15:35:00,119.82,119.87,119.62,119.85,93200.0,84.8488,84.8842,84.7072,84.87,93200.0
2012-02-03 15:40:00,119.85,120.0,119.81,119.99,66600.0,84.87,84.9763,84.8417,84.9692,66600.0
2012-02-03 15:45:00,119.97,120.07,119.92,120.03,87000.0,84.955,85.0258,84.9196,84.9975,87000.0
2012-02-03 15:50:00,120.04,120.2,120.0,120.17,95000.0,85.0046,85.1179,84.9763,85.0966,95000.0
2012-02-03 15:55:00,120.17,120.24,120.01,120.1,160800.0,85.0966,85.1462,84.9833,85.0471,160800.0
2012-02-06 09:30:00,119.02,119.09,118.37,118.77,150900.0,84.2823,84.3319,83.822,84.1052,150900.0
2012-02-06 09:35:00,118.81,119.38,118.54,119.31,70200.0,84.1336,84.5372,83.9424,84.4876,70200.0
2012-02-06 09:40:00,119.26,119.32,118.89,119.11,57700.0,84.4522,84.4947,84.1902,84.346,57700.0
2012-02-06 09:45:00,119.18,120.08,119.11,120.05,54800.0,84.3956,85.0329,84.346,85.0117,54800.0
2012-02-06 09:50:00,120.04,120.47,119.99,120.39,70400.0,85.0046,85.3091,84.9692,85.2524,70400.0
2012-02-06 09:55:00,120.39,120.93,120.34,120.56,72500.0,85.2524,85.6348,85.217,85.3728,72500.0
2012-02-06 10:00:00,120.55,120.62,120.15,120.35,31800.0,85.3657,85.4153,85.0825,85.2241,31800.0
2012-02-06 10:05:00,120.32,120.44,120.23,120.23,28500.0,85.2029,85.2878,85.1391,85.1391,28500.0
2012-02-06 10:10:00,120.23,120.32,119.72,119.87,62600.0,85.1391,85.2029,84.778,84.8842,62600.0
2012-02-06 10:15:00,119.87,120.0,119.83,119.97,18300.0,84.8842,84.9763,84.8559,84.955,18300.0
2012-02-06 10:20:00,119.97,120.0,119.62,119.73,17400.0,84.955,84.9763,84.7072,84.7851,17400.0
2012-02-06 10:25:00,119.72,119.75,119.56,119.75,34600.0,84.778,84.7992,84.6647,84.7992,34600.0
2012-02-06 10:30:00,119.69,119.83,119.61,119.62,19300.0,84.7567,84.8559,84.7001,84.7072,19300.0
2012-02-06 10:35:00,119.58,119.71,119.5,119.68,26800.0,84.6788,84.7709,84.6222,84.7497,26800.0
2012-02-06 10:40:00,119.68,119.68,119.43,119.57,21900.0,84.7497,84.7497,84.5726,84.6718,21900.0
2012-02-06 10:45:00,119.57,119.91,119.52,119.73,26600.0,84.6718,84.9125,84.6363,84.7851,26600.0
2012-02-06 10:50:00,119.73,120.0,119.65,119.9,41300.0,84.7851,84.9763,84.7284,84.9054,41300.0
2012-02-06 10:55:00,119.93,120.02,119.93,120.0,49800.0,84.9267,84.9904,84.9267,84.9763,49800.0
2012-02-06 11:00:00,120.0,120.05,119.95,120.0,41100.0,84.9763,85.0117,84.9408,84.9763,41100.0
2012-02-06 11:05:00,119.99,120.17,119.96,120.11,27900.0,84.9692,85.0966,84.9479,85.0541,27900.0
2012-02-06 11:10:00,120.12,120.12,119.81,119.87,44400.0,85.0612,85.0612,84.8417,84.8842,44400.0
2012-02-06 11:15:00,119.85,119.93,119.74,119.86,21400.0,84.87,84.9267,84.7921,84.8771,21400.0
2012-02-06 11:20:00,119.89,119.89,119.69,119.75,48700.0,84.8984,84.8984,84.7567,84.7992,48700.0
2012-02-06 11:25:00,119.75,119.83,119.67,119.81,30700.0,84.7992,84.8559,84.7426,84.8417,30700.0
2012-02-06 11:30:00,119.81,120.0,119.76,119.91,30500.0,84.8417,84.9763,84.8063,84.9125,30500.0
2012-02-06 11:35:00,119.91,119.92,119.68,119.82,12600.0,84.9125,84.9196,84.7497,84.8488,12600.0
2012-02-06 11:40:00,119.83,119.99,119.8,119.99,11200.0,84.8559,84.9692,84.8346,84.9692,11200.0
2012-02-06 11:45:00,119.99,120.0,119.94,119.95,22600.0,84.9692,84.9763,84.9338,84.9408,22600.0
2012-02-06 11:50:00,119.96,119.98,119.85,119.87,13500.0,84.9479,84.9621,84.87,84.8842,13500.0
2012-02-06 11:55:00,119.87,120.0,119.75,119.94,15100.0,84.8842,84.9763,84.7992,84.9338,15100.0
2012-02-06 12:00:00,120.0,120.0,119.81,119.92,30900.0,84.9763,84.9763,84.8417,84.9196,30900.0
2012-02-06 12:05:00,119.92,119.97,119.82,119.93,26900.0,84.9196,84.955,84.8488,84.9267,26900.0
2012-02-06 12:10:00,119.93,120.0,119.86,119.9,22200.0,84.9267,84.9763,84.8771,84.9054,22200.0
2012-02-06 12:15:00,119.91,120.0,119.89,119.95,37900.0,84.9125,84.9763,84.8984,84.9408,37900.0
2012-02-06 12:20:00,119.92,119.96,119.8,119.84,33600.0,84.9196,84.9479,84.8346,84.863,33600.0
2012-02-06 12:25:00,119.84,119.9,119.77,119.88,32300.0,84.863,84.9054,84.8134,84.8913,32300.0
2012-02-06 12:30:00,119.88,120.0,119.86,119.95,28600.0,84.8913,84.9763,84.8771,84.9408,28600.0
2012-02-06 12:35:00,119.94,120.0,119.88,119.97,22400.0,84.9338,84.9763,84.8913,84.955,22400.0
2012-02-06 12:40:00,119.96,120.0,119.92,119.96,29300.0,84.9479,84.9763,84.9196,84.9479,29300.0
2012-02-06 12:45:00,119.99,120.0,119.95,120.0,28500.0,84.9692,84.9763,84.9408,84.9763,28500.0
2012-02-06 12:50:00,119.98,120.0,119.93,119.96,16900.0,84.9621,84.9763,84.9267,84.9479,16900.0
2012-02-06 12:55:00,119.95,119.98,119.89,119.89,11400.0,84.9408,84.9621,84.8984,84.8984,11400.0
2012-02-06 13:00:00,119.89,119.93,119.85,119.89,6500.0,84.8984,84.9267,84.87,84.8984,6500.0
2012-02-06 13:05:00,119.89,119.96,119.8,119.85,22500.0,84.8984,84.9479,84.8346,84.87,22500.0
2012-02-06 13:10:00,119.87,119.94,119.77,119.87,21700.0,84.8842,84.9338,84.8134,84.8842,21700.0
2012-02-06 13:15:00,119.89,119.96,119.86,119.87,13500.0,84.8984,84.9479,84.8771,84.8842,13500.0
2012-02-06 13:20:00,119.89,119.91,119.76,119.87,12500.0,84.8984,84.9125,84.8063,84.8842,12500.0
2012-02-06 13:25:00,119.87,119.95,119.84,119.95,7900.0,84.8842,84.9408,84.863,84.9408,7900.0
2012-02-06 13:30:00,119.93,120.0,119.92,119.97,22500.0,84.9267,84.9763,84.9196,84.955,22500.0
2012-02-06 13:35:00,119.96,119.97,119.8,119.8,14300.0,84.9479,84.955,84.8346,84.8346,14300.0
2012-02-06 13:40:00,119.81,119.87,119.75,119.81,8800.0,84.8417,84.8842,84.7992,84.8417,8800.0
2012-02-06 13:45:00,119.79,119.8,119.71,119.75,8000.0,84.8275,84.8346,84.7709,84.7992,8000.0
2012-02-06 13:50:00,119.74,119.84,119.7,119.82,14500.0,84.7921,84.863,84.7638,84.8488,14500.0
2012-02-06 13:55:00,119.82,119.83,119.76,119.8,6700.0,84.8488,84.8559,84.8063,84.8346,6700.0
2012-02-06 14:00:00,119.83,119.86,119.8,119.85,13800.0,84.8559,84.8771,84.8346,84.87,13800.0
2012-02-06 14:05:00,119.84,119.89,119.82,119.86,9600.0,84.863,84.8984,84.8488,84.8771,9600.0
2012-02-06 14:10:00,119.84,119.97,119.77,119.94,13100.0,84.863,84.955,84.8134,84.9338,13100.0
2012-02-06 14:15:00,119.93,119.94,119.81,119.83,11200.0,84.9267,84.9338,84.8417,84.8559,11200.0
2012-02-06 14:20:00,119.85,119.91,119.82,119.87,20400.0,84.87,84.9125,84.8488,84.8842,20400.0
2012-02-06 14:25:00,119.86,119.88,119.79,119.81,30500.0,84.8771,84.8913,84.8275,84.8417,30500.0
2012-02-06 14:30:00,119.81,119.86,119.81,119.83,9300.0,84.8417,84.8771,84.8417,84.8559,9300.0
2012-02-06 14:35:00,119.82,119.88,119.8,119.82,19500.0,84.8488,84.8913,84.8346,84.8488,19500.0
2012-02-06 14:40:00,119.81,119.82,119.7,119.75,18300.0,84.8417,84.8488,84.7638,84.7992,18300.0
2012-02-06 14:45:00,119.78,119.83,119.7,119.77,12000.0,84.8205,84.8559,84.7638,84.8134,12000.0
2012-02-06 14:50:00,119.8,119.8,119.72,119.77,5600.0,84.8346,84.8346,84.778,84.8134,5600.0
2012-02-06 14:55:00,119.76,119.78,119.48,119.51,59200.0,84.8063,84.8205,84.608,84.6293,59200.0
2012-02-06 15:00:00,119.51,119.76,119.51,119.67,16500.0,84.6293,84.8063,84.6293,84.7426,16500.0
2012-02-06 15:05:00,119.73,119.8,119.54,119.69,20000.0,84.7851,84.8346,84.6505,84.7567,20000.0
2012-02-06 15:10:00,119.69,119.79,119.66,119.7,29600.0,84.7567,84.8275,84.7355,84.7638,29600.0
2012-02-06 15:15:00,119.7,119.79,119.65,119.78,18800.0,84.7638,84.8275,84.7284,84.8205,18800.0
2012-02-06 15:20:00,119.8,119.82,119.65,119.68,19000.0,84.8346,84.8488,84.7284,84.7497,19000.0
2012-02-06 15:25:00,119.67,119.76,119.58,119.59,19400.0,84.7426,84.8063,84.6788,84.6859,19400.0
2012-02-06 15:30:00,119.61,119.7,119.55,119.58,45100.0,84.7001,84.7638,84.6576,84.6788,45100.0
2012-02-06 15:35:00,119.58,119.71,119.51,119.6,25800.0,84.6788,84.7709,84.6293,84.693,25800.0
2012-02-06 15:40:00,119.61,119.72,119.61,119.7,38700.0,84.7001,84.778,84.7001,84.7638,38700.0
2012-02-06 15:45:00,119.7,119.8,119.5,119.74,30500.0,84.7638,84.8346,84.6222,84.7921,30500.0
2012-02-06 15:50:00,119.74,119.78,119.6,119.66,31000.0,84.7921,84.8205,84.693,84.7355,31000.0
2012-02-06 15:55:00,119.64,119.83,119.64,119.77,82500.0,84.7213,84.8559,84.7213,84.8134,82500.0
2012-02-07 09:30:00,119.48,119.5,118.14,118.62,74800.0,84.608,84.6222,83.6591,83.999,74800.0
2012-02-07 09:35:00,118.63,119.06,118.51,118.51,56800.0,84.0061,84.3106,83.9211,83.9211,56800.0
2012-02-07 09:40:00,118.55,119.04,118.54,118.88,28400.0,83.9495,84.2964,83.9424,84.1831,28400.0
2012-02-07 09:45:00,118.95,118.95,118.51,118.71,30000.0,84.2327,84.2327,83.9211,84.0628,30000.0
2012-02-07 09:50:00,118.71,119.0,118.67,118.98,42500.0,84.0628,84.2681,84.0344,84.254,42500.0
2012-02-07 09:55:00,119.0,119.3,119.0,119.27,34500.0,84.2681,84.4806,84.2681,84.4593,34500.0
2012-02-07 10:00:00,119.24,119.4,118.71,118.77,32700.0,84.4381,84.5514,84.0628,84.1052,32700.0
2012-02-07 10:05:00,118.77,118.81,118.63,118.79,41000.0,84.1052,84.1336,84.0061,84.1194,41000.0
2012-02-07 10:10:00,118.81,119.4,118.76,119.37,24100.0,84.1336,84.5514,84.0982,84.5301,24100.0
2012-02-07 10:15:00,119.37,119.43,119.24,119.4,21400.0,84.5301,84.5726,84.4381,84.5514,21400.0
2012-02-07 10:20:00,119.4,119.78,119.24,119.75,32000.0,84.5514,84.8205,84.4381,84.7992,32000.0
2012-02-07 10:25:00,119.77,119.77,119.46,119.62,38500.0,84.8134,84.8134,84.5939,84.7072,38500.0
2012-02-07 10:30:00,119.6,119.69,119.41,119.49,19500.0,84.693,84.7567,84.5585,84.6151,19500.0
2012-02-07 10:35:00,119.49,119.6,119.36,119.36,8600.0,84.6151,84.693,84.523,84.523,8600.0
2012-02-07 10:40:00,119.4,119.7,119.37,119.68,18700.0,84.5514,84.7638,84.5301,84.7497,18700.0
2012-02-07 10:45:00,119.68,119.76,119.59,119.68,14500.0,84.7497,84.8063,84.6859,84.7497,14500.0
2012-02-07 10:50:00,119.72,120.03,119.63,119.92,37400.0,84.778,84.9975,84.7142,84.9196,37400.0
2012-02-07 10:55:00,119.92,120.05,119.81,119.81,34600.0,84.9196,85.0117,84.8417,84.8417,34600.0
2012-02-07 11:00:00,119.85,119.91,119.72,119.85,15300.0,84.87,84.9125,84.778,84.87,15300.0
2012-02-07 11:05:00,119.85,119.92,119.64,119.7,25300.0,84.87,84.9196,84.7213,84.7638,25300.0
2012-02-07 11:10:00,119.73,119.76,119.5,119.55,19000.0,84.7851,84.8063,84.6222,84.6576,19000.0
2012-02-07 11:15:00,119.58,119.61,119.52,119.53,14600.0,84.6788,84.7001,84.6363,84.6434,14600.0
2012-02-07 11:20:00,119.55,119.58,119.45,119.58,24100.0,84.6576,84.6788,84.5868,84.6788,24100.0
2012-02-07 11:25:00,119.58,119.88,119.58,119.87,49100.0,84.6788,84.8913,84.6788,84.8842,49100.0
2012-02-07 11:30:00,119.88,119.93,119.77,119.9,19000.0,84.8913,84.9267,84.8134,84.9054,19000.0
2012-02-07 11:35:00,119.9,119.91,119.72,119.75,25000.0,84.9054,84.9125,84.778,84.7992,25000.0
2012-02-07 11:40:00,119.75,119.83,119.75,119.75,15100.0,84.7992,84.8559,84.7992,84.7992,15100.0
2012-02-07 11:45:00,119.79,119.85,119.65,119.65,15000.0,84.8275,84.87,84.7284,84.7284,15000.0
2012-02-07 11:50:00,119.64,119.65,119.41,119.5,34400.0,84.7213,84.7284,84.5585,84.6222,34400.0
2012-02-07 11:55:00,119.5,119.55,119.45,119.51,17500.0,84.6222,84.6576,84.5868,84.6293,17500.0
2012-02-07 12:00:00,119.51,119.6,119.5,119.57,16600.0,84.6293,84.693,84.6222,84.6718,16600.0
2012-02-07 12:05:00,119.57,119.6,119.3,119.3,53000.0,84.6718,84.693,84.4806,84.4806,53000.0
2012-02-07 12:10:00,119.3,119.34,119.21,119.23,13000.0,84.4806,84.5089,84.4168,84.431,13000.0
2012-02-07 12:15:00,119.26,119.46,119.25,119.4,11100.0,84.4522,84.5939,84.4452,84.5514,11100.0
2012-02-07 12:20:00,119.35,119.37,119.25,119.26,9600.0,84.516,84.5301,84.4452,84.4522,9600.0
2012-02-07 12:25:00,119.26,119.33,119.22,119.27,11900.0,84.4522,84.5018,84.4239,84.4593,11900.0
2012-02-07 12:30:00,119.25,119.26,119.16,119.18,10900.0,84.4452,84.4522,84.3814,84.3956,10900.0
2012-02-07 12:35:00,119.19,119.48,119.19,119.44,16800.0,84.4027,84.608,84.4027,84.5797,16800.0
2012-02-07 12:40:00,119.5,119.54,119.47,119.47,6700.0,84.6222,84.6505,84.6009,84.6009,6700.0
2012-02-07 12:45:00,119.5,119.57,119.44,119.54,8700.0,84.6222,84.6718,84.5797,84.6505,8700.0
2012-02-07 12:50:00,119.57,119.81,119.57,119.74,15900.0,84.6718,84.8417,84.6718,84.7921,15900.0
2012-02-07 12:55:00,119.82,119.99,119.82,119.95,13400.0,84.8488,84.9692,84.8488,84.9408,13400.0
2012-02-07 13:00:00,119.98,120.01,119.85,119.99,33100.0,84.9621,84.9833,84.87,84.9692,33100.0
2012-02-07 13:05:00,119.98,120.01,119.94,119.95,28000.0,84.9621,84.9833,84.9338,84.9408,28000.0
2012-02-07 13:10:00,119.96,120.02,119.86,119.96,28300.0,84.9479,84.9904,84.8771,84.9479,28300.0
2012-02-07 13:15:00,119.97,120.0,119.71,119.82,15600.0,84.955,84.9763,84.7709,84.8488,15600.0
2012-02-07 13:20:00,119.82,119.84,119.53,119.67,12700.0,84.8488,84.863,84.6434,84.7426,12700.0
2012-02-07 13:25:00,119.67,119.86,119.61,119.72,9800.0,84.7426,84.8771,84.7001,84.778,9800.0
2012-02-07 13:30:00,119.71,119.79,119.62,119.62,8700.0,84.7709,84.8275,84.7072,84.7072,8700.0
2012-02-07 13:35:00,119.69,119.81,119.61,119.81,13800.0,84.7567,84.8417,84.7001,84.8417,13800.0
2012-02-07 13:40:00,119.81,119.81,119.53,119.53,10600.0,84.8417,84.8417,84.6434,84.6434,10600.0
2012-02-07 13:45:00,119.53,119.53,119.37,119.46,15600.0,84.6434,84.6434,84.5301,84.5939,15600.0
2012-02-07 13:50:00,119.46,119.69,119.43,119.69,24800.0,84.5939,84.7567,84.5726,84.7567,24800.0
2012-02-07 13:55:00,119.67,119.67,119.43,119.45,9800.0,84.7426,84.7426,84.5726,84.5868,9800.0
2012-02-07 14:00:00,119.44,119.52,119.24,119.25,26500.0,84.5797,84.6363,84.4381,84.4452,26500.0
2012-02-07 14:05:00,119.25,119.26,119.1,119.26,30100.0,84.4452,84.4522,84.3389,84.4522,30100.0
2012-02-07 14:10:00,119.26,119.39,119.22,119.31,13700.0,84.4522,84.5443,84.4239,84.4876,13700.0
2012-02-07 14:15:00,119.32,119.45,119.23,119.4,45200.0,84.4947,84.5868,84.431,84.5514,45200.0
2012-02-07 14:20:00,119.42,119.42,119.12,119.13,22900.0,84.5655,84.5655,84.3531,84.3602,22900.0
2012-02-07 14:25:00,119.13,119.22,119.13,119.2,16400.0,84.3602,84.4239,84.3602,84.4097,16400.0
2012-02-07 14:30:00,119.2,119.34,119.17,119.29,31700.0,84.4097,84.5089,84.3885,84.4735,31700.0
2012-02-07 14:35:00,119.29,119.38,119.29,119.33,9100.0,84.4735,84.5372,84.4735,84.5018,9100.0
2012-02-07 14:40:00,119.33,119.36,119.19,119.19,13700.0,84.5018,84.523,84.4027,84.4027,13700.0
2012-02-07 14:45:00,119.18,119.37,119.18,119.35,13500.0,84.3956,84.5301,84.3956,84.516,13500.0
2012-02-07 14:50:00,119.36,119.5,119.26,119.27,19000.0,84.523,84.6222,84.4522,84.4593,19000.0
2012-02-07 14:55:00,119.27,119.27,119.01,119.12,24600.0,84.4593,84.4593,84.2752,84.3531,24600.0
2012-02-07 15:00:00,119.08,119.18,119.02,119.05,24200.0,84.3248,84.3956,84.2823,84.3035,24200.0
2012-02-07 15:05:00,119.08,119.17,119.05,119.16,14300.0,84.3248,84.3885,84.3035,84.3814,14300.0
2012-02-07 15:10:00,119.17,119.23,119.15,119.17,21400.0,84.3885,84.431,84.3743,84.3885,21400.0
2012-02-07 15:15:00,119.23,119.39,119.18,119.28,19900.0,84.431,84.5443,84.3956,84.4664,19900.0
2012-02-07 15:20:00,119.28,119.38,119.11,119.26,29500.0,84.4664,84.5372,84.346,84.4522,29500.0
2012-02-07 15:25:00,119.24,119.48,119.22,119.35,34600.0,84.4381,84.608,84.4239,84.516,34600.0
2012-02-07 15:30:00,119.38,119.48,119.31,119.44,29700.0,84.5372,84.608,84.4876,84.5797,29700.0
2012-02-07 15:35:00,119.44,119.54,119.38,119.47,25200.0,84.5797,84.6505,84.5372,84.6009,25200.0
2012-02-07 15:40:00,119.48,119.58,119.38,119.54,39900.0,84.608,84.6788,84.5372,84.6505,39900.0
2012-02-07 15:45:00,119.56,119.65,119.34,119.53,67700.0,84.6647,84.7284,84.5089,84.6434,67700.0
2012-02-07 15:50:00,119.53,119.62,119.35,119.62,84900.0,84.6434,84.7072,84.516,84.7072,84900.0
2012-02-07 15:55:00,119.62,119.67,119.46,119.55,135100.0,84.7072,84.7426,84.5939,84.6576,135100.0
2012-02-08 09:30:00,119.54,119.56,118.61,118.65,92800.0,84.6505,84.6647,83.9919,84.0203,92800.0
2012-02-08 09:35:00,118.66,119.5,118.66,119.41,92900.0,84.0274,84.6222,84.0274,84.5585,92900.0
2012-02-08 09:40:00,119.44,119.7,119.37,119.59,46600.0,84.5797,84.7638,84.5301,84.6859,46600.0
2012-02-08 09:45:00,119.59,119.74,119.41,119.65,41600.0,84.6859,84.7921,84.5585,84.7284,41600.0
2012-02-08 09:50:00,119.68,119.84,119.46,119.84,31700.0,84.7497,84.863,84.5939,84.863,31700.0
2012-02-08 09:55:00,119.85,119.85,119.62,119.78,23700.0,84.87,84.87,84.7072,84.8205,23700.0
2012-02-08 10:00:00,119.67,119.84,119.67,119.84,17800.0,84.7426,84.863,84.7426,84.863,17800.0
2012-02-08 10:05:00,119.82,119.82,119.54,119.6,18000.0,84.8488,84.8488,84.6505,84.693,18000.0
2012-02-08 10:10:00,119.61,119.99,119.6,119.7,37400.0,84.7001,84.9692,84.693,84.7638,37400.0
2012-02-08 10:15:00,119.66,119.74,119.36,119.46,33500.0,84.7355,84.7921,84.523,84.5939,33500.0
2012-02-08 10:20:00,119.47,119.69,119.37,119.55,22400.0,84.6009,84.7567,84.5301,84.6576,22400.0
2012-02-08 10:25:00,119.54,119.54,119.31,119.43,19200.0,84.6505,84.6505,84.4876,84.5726,19200.0
2012-02-08 10:30:00,119.39,119.44,119.02,119.02,22000.0,84.5443,84.5797,84.2823,84.2823,22000.0
2012-02-08 10:35:00,119.03,119.09,118.6,118.7,52000.0,84.2894,84.3319,83.9849,84.0557,52000.0
2012-02-08 10:40:00,118.71,118.88,118.66,118.76,22200.0,84.0628,84.1831,84.0274,84.0982,22200.0
2012-02-08 10:45:00,118.7,118.76,118.6,118.67,30000.0,84.0557,84.0982,83.9849,84.0344,30000.0
2012-02-08 10:50:00,118.67,118.8,118.65,118.71,36000.0,84.0344,84.1265,84.0203,84.0628,36000.0
2012-02-08 10:55:00,118.68,119.04,118.68,119.04,29300.0,84.0415,84.2964,84.0415,84.2964,29300.0
2012-02-08 11:00:00,119.02,119.1,118.83,118.83,18000.0,84.2823,84.3389,84.1477,84.1477,18000.0
2012-02-08 11:05:00,118.85,118.89,118.75,118.84,18400.0,84.1619,84.1902,84.0911,84.1548,18400.0
2012-02-08 11:10:00,118.85,118.91,118.65,118.84,19000.0,84.1619,84.2044,84.0203,84.1548,19000.0
2012-02-08 11:15:00,118.84,118.93,118.6,118.63,15600.0,84.1548,84.2185,83.9849,84.0061,15600.0
2012-02-08 11:20:00,118.59,118.74,118.53,118.68,20500.0,83.9778,84.084,83.9353,84.0415,20500.0
2012-02-08 11:25:00,118.65,118.82,118.65,118.74,30500.0,84.0203,84.1407,84.0203,84.084,30500.0
2012-02-08 11:30:00,118.73,118.81,118.65,118.74,19200.0,84.0769,84.1336,84.0203,84.084,19200.0
2012-02-08 11:35:00,118.78,119.0,118.7,118.99,33300.0,84.1123,84.2681,84.0557,84.261,33300.0
2012-02-08 11:40:00,118.99,119.03,118.93,119.02,25000.0,84.261,84.2894,84.2185,84.2823,25000.0
2012-02-08 11:45:00,119.0,119.09,118.96,119.02,16100.0,84.2681,84.3319,84.2398,84.2823,16100.0
2012-02-08 11:50:00,119.05,119.25,119.04,119.25,15600.0,84.3035,84.4452,84.2964,84.4452,15600.0
2012-02-08 11:55:00,119.2,119.3,119.12,119.27,13600.0,84.4097,84.4806,84.3531,84.4593,13600.0
2012-02-08 12:00:00,119.32,119.34,119.13,119.17,10900.0,84.4947,84.5089,84.3602,84.3885,10900.0
2012-02-08 12:05:00,119.14,119.28,119.14,119.2,11000.0,84.3673,84.4664,84.3673,84.4097,11000.0
2012-02-08 12:10:00,119.21,119.4,119.16,119.39,21700.0,84.4168,84.5514,84.3814,84.5443,21700.0
2012-02-08 12:15:00,119.37,119.45,119.36,119.41,17800.0,84.5301,84.5868,84.523,84.5585,17800.0
2012-02-08 12:20:00,119.42,119.5,119.4,119.47,13600.0,84.5655,84.6222,84.5514,84.6009,13600.0
2012-02-08 12:25:00,119.47,119.65,119.47,119.65,12600.0,84.6009,84.7284,84.6009,84.7284,12600.0
2012-02-08 12:30:00,119.6,119.64,119.42,119.44,10500.0,84.693,84.7213,84.5655,84.5797,10500.0
2012-02-08 12:35:00,119.42,119.45,119.39,119.43,13800.0,84.5655,84.5868,84.5443,84.5726,13800.0
2012-02-08 12:40:00,119.43,119.45,119.34,119.34,13700.0,84.5726,84.5868,84.5089,84.5089,13700.0
2012-02-08 12:45:00,119.38,119.46,119.34,119.35,9300.0,84.5372,84.5939,84.5089,84.516,9300.0
2012-02-08 12:50:00,119.38,119.55,119.38,119.54,32800.0,84.5372,84.6576,84.5372,84.6505,32800.0
2012-02-08 12:55:00,119.52,119.56,119.47,119.53,10600.0,84.6363,84.6647,84.6009,84.6434,10600.0
2012-02-08 13:00:00,119.52,119.52,119.39,119.39,10900.0,84.6363,84.6363,84.5443,84.5443,10900.0
2012-02-08 13:05:00,119.4,119.45,119.29,119.29,11700.0,84.5514,84.5868,84.4735,84.4735,11700.0
2012-02-08 13:10:00,119.3,119.4,119.28,119.4,9200.0,84.4806,84.5514,84.4664,84.5514,9200.0
2012-02-08 13:15:00,119.4,119.4,119.27,119.28,5400.0,84.5514,84.5514,84.4593,84.4664,5400.0
2012-02-08 13:20:00,119.29,119.36,119.23,119.36,9600.0,84.4735,84.523,84.431,84.523,9600.0
2012-02-08 13:25:00,119.37,119.62,119.36,119.57,12300.0,84.5301,84.7072,84.523,84.6718,12300.0
2012-02-08 13:30:00,119.62,119.63,119.42,119.44,13400.0,84.7072,84.7142,84.5655,84.5797,13400.0
2012-02-08 13:35:00,119.44,119.61,119.42,119.53,19000.0,84.5797,84.7001,84.5655,84.6434,19000.0
2012-02-08 13:40:00,119.51,119.59,119.51,119.53,7700.0,84.6293,84.6859,84.6293,84.6434,7700.0
2012-02-08 13:45:00,119.54,119.66,119.5,119.66,10100.0,84.6505,84.7355,84.6222,84.7355,10100.0
2012-02-08 13:50:00,119.66,119.73,119.56,119.61,13300.0,84.7355,84.7851,84.6647,84.7001,13300.0
2012-02-08 13:55:00,119.61,119.62,119.35,119.36,18000.0,84.7001,84.7072,84.516,84.523,18000.0
2012-02-08 14:00:00,119.35,119.43,119.35,119.4,10000.0,84.516,84.5726,84.516,84.5514,10000.0
2012-02-08 14:05:00,119.4,119.55,119.4,119.52,12200.0,84.5514,84.6576,84.5514,84.6363,12200.0
2012-02-08 14:10:00,119.54,119.67,119.51,119.62,12900.0,84.6505,84.7426,84.6293,84.7072,12900.0
2012-02-08 14:15:00,119.6,119.62,119.49,119.5,6100.0,84.693,84.7072,84.6151,84.6222,6100.0
2012-02-08 14:20:00,119.51,119.57,119.44,119.48,28300.0,84.6293,84.6718,84.5797,84.608,28300.0
2012-02-08 14:25:00,119.43,119.69,119.43,119.54,16800.0,84.5726,84.7567,84.5726,84.6505,16800.0
2012-02-08 14:30:00,119.54,119.64,119.54,119.58,9600.0,84.6505,84.7213,84.6505,84.6788,9600.0
2012-02-08 14:35:00,119.61,119.69,119.56,119.62,24600.0,84.7001,84.7567,84.6647,84.7072,24600.0
2012-02-08 14:40:00,119.61,119.8,119.54,119.78,37600.0,84.7001,84.8346,84.6505,84.8205,37600.0
2012-02-08 14:45:00,119.78,119.84,119.72,119.72,24900.0,84.8205,84.863,84.778,84.778,24900.0
2012-02-08 14:50:00,119.7,119.9,119.7,119.86,38200.0,84.7638,84.9054,84.7638,84.8771,38200.0
2012-02-08 14:55:00,119.86,119.86,119.59,119.63,21700.0,84.8771,84.8771,84.6859,84.7142,21700.0
2012-02-08 15:00:00,119.63,119.71,119.54,119.62,10500.0,84.7142,84.7709,84.6505,84.7072,10500.0
2012-02-08 15:05:00,119.64,119.79,119.52,119.52,29500.0,84.7213,84.8275,84.6363,84.6363,29500.0
2012-02-08 15:10:00,119.56,119.57,119.5,119.5,16400.0,84.6647,84.6718,84.6222,84.6222,16400.0
2012-02-08 15:15:00,119.54,119.59,119.49,119.51,27300.0,84.6505,84.6859,84.6151,84.6293,27300.0
2012-02-08 15:20:00,119.51,119.55,119.4,119.48,21600.0,84.6293,84.6576,84.5514,84.608,21600.0
2012-02-08 15:25:00,119.48,119.61,119.42,119.59,63900.0,84.608,84.7001,84.5655,84.6859,63900.0
2012-02-08 15:30:00,119.59,119.6,119.41,119.41,22900.0,84.6859,84.693,84.5585,84.5585,22900.0
2012-02-08 15:35:00,119.42,119.57,119.41,119.47,25700.0,84.5655,84.6718,84.5585,84.6009,25700.0
2012-02-08 15:40:00,119.45,119.54,119.29,119.48,39100.0,84.5868,84.6505,84.4735,84.608,39100.0
2012-02-08 15:45:00,119.48,119.56,119.31,119.37,35500.0,84.608,84.6647,84.4876,84.5301,35500.0
2012-02-08 15:50:00,119.36,119.49,119.35,119.47,33600.0,84.523,84.6151,84.516,84.6009,33600.0
2012-02-08 15:55:00,119.47,119.54,119.4,119.52,47700.0,84.6009,84.6505,84.5514,84.6363,47700.0
2012-02-09 09:30:00,119.53,119.88,119.4,119.78,59100.0,84.6434,84.8913,84.5514,84.8205,59100.0
2012-02-09 09:35:00,119.79,119.92,119.47,119.64,59200.0,84.8275,84.9196,84.6009,84.7213,59200.0
2012-02-09 09:40:00,119.74,120.08,119.54,120.0,74500.0,84.7921,85.0329,84.6505,84.9763,74500.0
2012-02-09 09:45:00,119.94,120.02,119.28,119.29,53300.0,84.9338,84.9904,84.4664,84.4735,53300.0
2012-02-09 09:50:00,119.35,120.49,119.32,120.45,73100.0,84.516,85.3232,84.4947,85.2949,73100.0
2012-02-09 09:55:00,120.42,120.55,119.8,119.84,48300.0,85.2737,85.3657,84.8346,84.863,48300.0
2012-02-09 10:00:00,119.84,120.23,119.23,119.61,54000.0,84.863,85.1391,84.431,84.7001,54000.0
2012-02-09 10:05:00,119.6,119.79,119.26,119.3,26300.0,84.693,84.8275,84.4522,84.4806,26300.0
2012-02-09 10:10:00,119.37,119.74,119.31,119.44,51100.0,84.5301,84.7921,84.4876,84.5797,51100.0
2012-02-09 10:15:00,119.49,119.68,119.16,119.59,15900.0,84.6151,84.7497,84.3814,84.6859,15900.0
2012-02-09 10:20:00,119.6,119.64,119.26,119.57,49700.0,84.693,84.7213,84.4522,84.6718,49700.0
2012-02-09 10:25:00,119.48,119.56,119.18,119.52,51300.0,84.608,84.6647,84.3956,84.6363,51300.0
2012-02-09 10:30:00,119.52,119.69,119.31,119.64,54100.0,84.6363,84.7567,84.4876,84.7213,54100.0
2012-02-09 10:35:00,119.59,119.8,119.54,119.8,24300.0,84.6859,84.8346,84.6505,84.8346,24300.0
2012-02-09 10:40:00,119.8,120.07,119.71,119.86,41600.0,84.8346,85.0258,84.7709,84.8771,41600.0
2012-02-09 10:45:00,119.93,120.4,119.86,120.37,84800.0,84.9267,85.2595,84.8771,85.2383,84800.0
2012-02-09 10:50:00,120.39,120.39,119.94,120.03,60700.0,85.2524,85.2524,84.9338,84.9975,60700.0
2012-02-09 10:55:00,120.03,120.44,120.0,120.3,31400.0,84.9975,85.2878,84.9763,85.1887,31400.0
2012-02-09 11:00:00,120.33,120.83,120.29,120.79,74700.0,85.2099,85.564,85.1816,85.5357,74700.0
2012-02-09 11:05:00,120.78,120.9,120.75,120.87,36200.0,85.5286,85.6136,85.5074,85.5923,36200.0
2012-02-09 11:10:00,120.86,121.14,120.82,121.02,83400.0,85.5853,85.7835,85.5569,85.6986,83400.0
2012-02-09 11:15:00,121.06,121.1,120.8,120.9,34200.0,85.7269,85.7552,85.5428,85.6136,34200.0
2012-02-09 11:20:00,120.9,120.98,120.79,120.89,27500.0,85.6136,85.6702,85.5357,85.6065,27500.0
2012-02-09 11:25:00,120.94,120.94,120.57,120.64,16500.0,85.6419,85.6419,85.3799,85.4295,16500.0
2012-02-09 11:30:00,120.61,120.84,120.58,120.75,14700.0,85.4082,85.5711,85.387,85.5074,14700.0
2012-02-09 11:35:00,120.84,120.92,120.6,120.62,23000.0,85.5711,85.6277,85.4011,85.4153,23000.0
2012-02-09 11:40:00,120.51,120.84,120.41,120.84,44300.0,85.3374,85.5711,85.2666,85.5711,44300.0
2012-02-09 11:45:00,120.84,120.98,120.67,120.96,21800.0,85.5711,85.6702,85.4507,85.6561,21800.0
2012-02-09 11:50:00,120.96,121.09,120.91,121.03,55900.0,85.6561,85.7481,85.6207,85.7056,55900.0
2012-02-09 11:55:00,121.06,121.07,120.99,121.04,9600.0,85.7269,85.734,85.6773,85.7127,9600.0
2012-02-09 12:00:00,121.06,121.09,120.93,121.03,32300.0,85.7269,85.7481,85.6348,85.7056,32300.0
2012-02-09 12:05:00,120.99,121.05,120.81,120.82,27800.0,85.6773,85.7198,85.5498,85.5569,27800.0
2012-02-09 12:10:00,120.82,120.96,120.82,120.94,28700.0,85.5569,85.6561,85.5569,85.6419,28700.0
2012-02-09 12:15:00,120.84,120.88,120.68,120.72,18900.0,85.5711,85.5994,85.4578,85.4861,18900.0
2012-02-09 12:20:00,120.71,120.91,120.69,120.8,8700.0,85.479,85.6207,85.4649,85.5428,8700.0
2012-02-09 12:25:00,120.76,120.8,120.47,120.6,29000.0,85.5144,85.5428,85.3091,85.4011,29000.0
2012-02-09 12:30:00,120.62,120.63,120.58,120.61,5800.0,85.4153,85.4224,85.387,85.4082,5800.0
2012-02-09 12:35:00,120.61,120.72,120.59,120.7,15700.0,85.4082,85.4861,85.3941,85.4719,15700.0
2012-02-09 12:40:00,120.78,121.09,120.75,121.06,29900.0,85.5286,85.7481,85.5074,85.7269,29900.0
2012-02-09 12:45:00,121.04,121.2,121.04,121.15,33200.0,85.7127,85.826,85.7127,85.7906,33200.0
2012-02-09 12:50:00,121.15,121.38,121.1,121.35,25700.0,85.7906,85.9535,85.7552,85.9322,25700.0
2012-02-09 12:55:00,121.37,121.47,121.29,121.41,36500.0,85.9464,86.0172,85.8897,85.9747,36500.0
2012-02-09 13:00:00,121.47,121.5,121.24,121.24,26000.0,86.0172,86.0385,85.8543,85.8543,26000.0
2012-02-09 13:05:00,121.23,121.26,121.1,121.13,17000.0,85.8473,85.8685,85.7552,85.7764,17000.0
2012-02-09 13:10:00,121.15,121.25,121.15,121.16,9100.0,85.7906,85.8614,85.7906,85.7977,9100.0
2012-02-09 13:15:00,121.22,121.36,121.22,121.33,12600.0,85.8402,85.9393,85.8402,85.9181,12600.0
2012-02-09 13:20:00,121.3,121.47,121.28,121.34,11500.0,85.8968,86.0172,85.8827,85.9252,11500.0
2012-02-09 13:25:00,121.37,121.48,121.32,121.42,19800.0,85.9464,86.0243,85.911,85.9818,19800.0
2012-02-09 13:30:00,121.41,121.42,121.19,121.29,12200.0,85.9747,85.9818,85.8189,85.8897,12200.0
2012-02-09 13:35:00,121.28,121.31,121.2,121.27,9800.0,85.8827,85.9039,85.826,85.8756,9800.0
2012-02-09 13:40:00,121.25,121.29,120.88,120.88,24200.0,85.8614,85.8897,85.5994,85.5994,24200.0
2012-02-09 13:45:00,120.86,121.08,120.85,121.0,9800.0,85.5853,85.741,85.5782,85.6844,9800.0
2012-02-09 13:50:00,121.06,121.31,121.03,121.28,29500.0,85.7269,85.9039,85.7056,85.8827,29500.0
2012-02-09 13:55:00,121.3,121.34,121.24,121.25,17900.0,85.8968,85.9252,85.8543,85.8614,17900.0
2012-02-09 14:00:00,121.24,121.48,121.22,121.42,14200.0,85.8543,86.0243,85.8402,85.9818,14200.0
2012-02-09 14:05:00,121.43,121.48,121.33,121.36,23200.0,85.9889,86.0243,85.9181,85.9393,23200.0
2012-02-09 14:10:00,121.39,121.52,121.33,121.41,18500.0,85.9606,86.0526,85.9181,85.9747,18500.0
2012-02-09 14:15:00,121.41,121.73,121.41,121.5,48300.0,85.9747,86.2013,85.9747,86.0385,48300.0
2012-02-09 14:20:00,121.5,121.65,121.48,121.48,10600.0,86.0385,86.1447,86.0243,86.0243,10600.0
2012-02-09 14:25:00,121.48,121.64,121.47,121.64,18300.0,86.0243,86.1376,86.0172,86.1376,18300.0
2012-02-09 14:30:00,121.6,121.63,121.54,121.61,11300.0,86.1093,86.1305,86.0668,86.1164,11300.0
2012-02-09 14:35:00,121.64,121.66,121.49,121.49,14700.0,86.1376,86.1518,86.0314,86.0314,14700.0
2012-02-09 14:40:00,121.5,121.52,121.3,121.37,16700.0,86.0385,86.0526,85.8968,85.9464,16700.0
2012-02-09 14:45:00,121.37,121.47,121.36,121.44,14300.0,85.9464,86.0172,85.9393,85.996,14300.0
2012-02-09 14:50:00,121.44,121.54,121.43,121.46,21400.0,85.996,86.0668,85.9889,86.0101,21400.0
2012-02-09 14:55:00,121.45,121.56,121.45,121.55,10200.0,86.0031,86.0809,86.0031,86.0739,10200.0
2012-02-09 15:00:00,121.55,121.58,121.47,121.47,24200.0,86.0739,86.0951,86.0172,86.0172,24200.0
2012-02-09 15:05:00,121.5,121.69,121.45,121.46,14200.0,86.0385,86.173,86.0031,86.0101,14200.0
2012-02-09 15:10:00,121.45,121.5,121.42,121.44,13000.0,86.0031,86.0385,85.9818,85.996,13000.0
2012-02-09 15:15:00,121.44,121.48,121.4,121.44,24200.0,85.996,86.0243,85.9676,85.996,24200.0
2012-02-09 15:20:00,121.44,121.45,121.2,121.26,22200.0,85.996,86.0031,85.826,85.8685,22200.0
2012-02-09 15:25:00,121.28,121.45,121.28,121.39,17600.0,85.8827,86.0031,85.8827,85.9606,17600.0
2012-02-09 15:30:00,121.4,121.41,121.32,121.35,18700.0,85.9676,85.9747,85.911,85.9322,18700.0
2012-02-09 15:35:00,121.34,121.4,121.22,121.24,39900.0,85.9252,85.9676,85.8402,85.8543,39900.0
2012-02-09 15:40:00,121.21,121.31,121.16,121.28,52600.0,85.8331,85.9039,85.7977,85.8827,52600.0
2012-02-09 15:45:00,121.26,121.34,121.1,121.19,40400.0,85.8685,85.9252,85.7552,85.8189,40400.0
2012-02-09 15:50:00,121.19,121.27,121.11,121.17,43300.0,85.8189,85.8756,85.7623,85.8048,43300.0
2012-02-09 15:55:00,121.17,121.28,121.08,121.26,52400.0,85.8048,85.8827,85.741,85.8685,52400.0
2012-02-10 09:30:00,119.75,119.75,118.1,118.57,114400.0,84.7992,84.7992,83.6308,83.9636,114400.0
2012-02-10 09:35:00,118.79,119.33,118.6,119.3,66100.0,84.1194,84.5018,83.9849,84.4806,66100.0
2012-02-10 09:40:00,119.3,119.48,119.07,119.2,64500.0,84.4806,84.608,84.3177,84.4097,64500.0
2012-02-10 09:45:00,119.2,119.41,119.04,119.38,49000.0,84.4097,84.5585,84.2964,84.5372,49000.0
2012-02-10 09:50:00,119.41,119.73,119.41,119.43,26300.0,84.5585,84.7851,84.5585,84.5726,26300.0
2012-02-10 09:55:00,119.43,119.58,118.57,118.57,37200.0,84.5726,84.6788,83.9636,83.9636,37200.0
2012-02-10 10:00:00,118.58,118.58,117.96,118.05,104300.0,83.9707,83.9707,83.5317,83.5954,104300.0
2012-02-10 10:05:00,118.04,118.4,117.96,118.37,30400.0,83.5883,83.8432,83.5317,83.822,30400.0
2012-02-10 10:10:00,118.41,118.69,118.28,118.54,53800.0,83.8503,84.0486,83.7583,83.9424,53800.0
2012-02-10 10:15:00,118.56,119.08,118.56,119.01,22200.0,83.9565,84.3248,83.9565,84.2752,22200.0
2012-02-10 10:20:00,119.0,119.09,118.8,118.82,29000.0,84.2681,84.3319,84.1265,84.1407,29000.0
2012-02-10 10:25:00,118.8,118.89,118.53,118.57,25600.0,84.1265,84.1902,83.9353,83.9636,25600.0
2012-02-10 10:30:00,118.55,118.64,118.46,118.55,15000.0,83.9495,84.0132,83.8857,83.9495,15000.0
2012-02-10 10:35:00,118.55,118.66,118.46,118.52,17400.0,83.9495,84.0274,83.8857,83.9282,17400.0
2012-02-10 10:40:00,118.53,118.56,118.29,118.56,52500.0,83.9353,83.9565,83.7653,83.9565,52500.0
2012-02-10 10:45:00,118.56,118.77,118.5,118.7,24000.0,83.9565,84.1052,83.9141,84.0557,24000.0
2012-02-10 10:50:00,118.66,118.92,118.61,118.91,37100.0,84.0274,84.2115,83.9919,84.2044,37100.0
2012-02-10 10:55:00,118.88,119.11,118.85,119.01,17300.0,84.1831,84.346,84.1619,84.2752,17300.0
2012-02-10 11:00:00,119.08,119.35,119.0,119.33,28200.0,84.3248,84.516,84.2681,84.5018,28200.0
2012-02-10 11:05:00,119.31,119.55,119.3,119.55,17600.0,84.4876,84.6576,84.4806,84.6576,17600.0
2012-02-10 11:10:00,119.56,119.9,119.56,119.9,45700.0,84.6647,84.9054,84.6647,84.9054,45700.0
2012-02-10 11:15:00,119.89,119.91,119.67,119.77,36100.0,84.8984,84.9125,84.7426,84.8134,36100.0
2012-02-10 11:20:00,119.73,119.81,119.7,119.79,9600.0,84.7851,84.8417,84.7638,84.8275,9600.0
2012-02-10 11:25:00,119.78,119.84,119.62,119.65,25800.0,84.8205,84.863,84.7072,84.7284,25800.0
2012-02-10 11:30:00,119.61,119.66,119.48,119.62,44200.0,84.7001,84.7355,84.608,84.7072,44200.0
2012-02-10 11:35:00,119.57,119.79,119.57,119.71,8200.0,84.6718,84.8275,84.6718,84.7709,8200.0
2012-02-10 11:40:00,119.66,119.75,119.63,119.68,3600.0,84.7355,84.7992,84.7142,84.7497,3600.0
2012-02-10 11:45:00,119.63,119.74,119.58,119.74,14200.0,84.7142,84.7921,84.6788,84.7921,14200.0
2012-02-10 11:50:00,119.73,119.79,119.64,119.75,6800.0,84.7851,84.8275,84.7213,84.7992,6800.0
2012-02-10 11:55:00,119.75,119.77,119.58,119.68,12800.0,84.7992,84.8134,84.6788,84.7497,12800.0
2012-02-10 12:00:00,119.68,119.78,119.64,119.77,7700.0,84.7497,84.8205,84.7213,84.8134,7700.0
2012-02-10 12:05:00,119.77,119.89,119.71,119.75,27200.0,84.8134,84.8984,84.7709,84.7992,27200.0
2012-02-10 12:10:00,119.71,119.74,119.6,119.74,10500.0,84.7709,84.7921,84.693,84.7921,10500.0
2012-02-10 12:15:00,119.74,119.78,119.62,119.76,9300.0,84.7921,84.8205,84.7072,84.8063,9300.0
2012-02-10 12:20:00,119.76,119.76,119.63,119.65,11500.0,84.8063,84.8063,84.7142,84.7284,11500.0
2012-02-10 12:25:00,119.62,119.64,119.59,119.64,5100.0,84.7072,84.7213,84.6859,84.7213,5100.0
2012-02-10 12:30:00,119.63,119.7,119.59,119.66,15000.0,84.7142,84.7638,84.6859,84.7355,15000.0
2012-02-10 12:35:00,119.63,119.88,119.63,119.88,9600.0,84.7142,84.8913,84.7142,84.8913,9600.0
2012-02-10 12:40:00,119.89,119.92,119.78,119.83,5700.0,84.8984,84.9196,84.8205,84.8559,5700.0
2012-02-10 12:45:00,119.87,120.08,119.85,120.02,14400.0,84.8842,85.0329,84.87,84.9904,14400.0
2012-02-10 12:50:00,120.02,120.02,119.81,119.84,6900.0,84.9904,84.9904,84.8417,84.863,6900.0
2012-02-10 12:55:00,119.83,120.15,119.83,120.09,17800.0,84.8559,85.0825,84.8559,85.04,17800.0
2012-02-10 13:00:00,120.11,120.26,120.05,120.25,22100.0,85.0541,85.1604,85.0117,85.1533,22100.0
2012-02-10 13:05:00,120.25,120.27,120.05,120.05,9200.0,85.1533,85.1675,85.0117,85.0117,9200.0
2012-02-10 13:10:00,120.05,120.13,120.01,120.02,18400.0,85.0117,85.0683,84.9833,84.9904,18400.0
2012-02-10 13:15:00,120.01,120.02,119.75,119.91,11800.0,84.9833,84.9904,84.7992,84.9125,11800.0
2012-02-10 13:20:00,119.9,119.91,119.85,119.88,4700.0,84.9054,84.9125,84.87,84.8913,4700.0
2012-02-10 13:25:00,119.88,119.9,119.7,119.75,10500.0,84.8913,84.9054,84.7638,84.7992,10500.0
2012-02-10 13:30:00,119.79,119.8,119.62,119.64,14000.0,84.8275,84.8346,84.7072,84.7213,14000.0
2012-02-10 13:35:00,119.64,119.65,119.45,119.64,25900.0,84.7213,84.7284,84.5868,84.7213,25900.0
2012-02-10 13:40:00,119.63,119.72,119.54,119.72,14600.0,84.7142,84.778,84.6505,84.778,14600.0
2012-02-10 13:45:00,119.71,119.81,119.66,119.75,11300.0,84.7709,84.8417,84.7355,84.7992,11300.0
2012-02-10 13:50:00,119.75,119.96,119.71,119.96,11800.0,84.7992,84.9479,84.7709,84.9479,11800.0
2012-02-10 13:55:00,119.92,119.96,119.57,119.58,10500.0,84.9196,84.9479,84.6718,84.6788,10500.0
2012-02-10 14:00:00,119.59,119.85,119.57,119.85,19500.0,84.6859,84.87,84.6718,84.87,19500.0
2012-02-10 14:05:00,119.85,119.89,119.71,119.82,10100.0,84.87,84.8984,84.7709,84.8488,10100.0
2012-02-10 14:10:00,119.83,119.9,119.81,119.81,7300.0,84.8559,84.9054,84.8417,84.8417,7300.0
2012-02-10 14:15:00,119.77,119.95,119.72,119.89,7600.0,84.8134,84.9408,84.778,84.8984,7600.0
2012-02-10 14:20:00,119.89,120.0,119.8,119.83,16700.0,84.8984,84.9763,84.8346,84.8559,16700.0
2012-02-10 14:25:00,119.83,120.0,119.83,119.98,5100.0,84.8559,84.9763,84.8559,84.9621,5100.0
2012-02-10 14:30:00,119.98,120.05,119.94,120.02,10000.0,84.9621,85.0117,84.9338,84.9904,10000.0
2012-02-10 14:35:00,120.02,120.02,119.89,119.95,6500.0,84.9904,84.9904,84.8984,84.9408,6500.0
2012-02-10 14:40:00,119.93,120.01,119.89,119.98,19500.0,84.9267,84.9833,84.8984,84.9621,19500.0
2012-02-10 14:45:00,119.97,120.09,119.97,120.0,15500.0,84.955,85.04,84.955,84.9763,15500.0
2012-02-10 14:50:00,120.02,120.14,120.0,120.1,13600.0,84.9904,85.0754,84.9763,85.0471,13600.0
2012-02-10 14:55:00,120.07,120.1,119.95,119.98,10000.0,85.0258,85.0471,84.9408,84.9621,10000.0
2012-02-10 15:00:00,119.96,119.98,119.79,119.82,18700.0,84.9479,84.9621,84.8275,84.8488,18700.0
2012-02-10 15:05:00,119.82,119.87,119.74,119.84,22200.0,84.8488,84.8842,84.7921,84.863,22200.0
2012-02-10 15:10:00,119.86,119.86,119.72,119.82,37000.0,84.8771,84.8771,84.778,84.8488,37000.0
2012-02-10 15:15:00,119.83,119.84,119.7,119.81,25800.0,84.8559,84.863,84.7638,84.8417,25800.0
2012-02-10 15:20:00,119.84,119.95,119.79,119.84,23800.0,84.863,84.9408,84.8275,84.863,23800.0
2012-02-10 15:25:00,119.83,120.01,119.78,120.0,34700.0,84.8559,84.9833,84.8205,84.9763,34700.0
2012-02-10 15:30:00,120.0,120.11,119.95,120.03,46600.0,84.9763,85.0541,84.9408,84.9975,46600.0
2012-02-10 15:35:00,120.05,120.13,119.98,120.04,26500.0,85.0117,85.0683,84.9621,85.0046,26500.0
2012-02-10 15:40:00,120.04,120.23,120.01,120.22,34200.0,85.0046,85.1391,84.9833,85.132,34200.0
2012-02-10 15:45:00,120.2,120.34,120.01,120.02,64900.0,85.1179,85.217,84.9833,84.9904,64900.0
2012-02-10 15:50:00,120.02,120.21,120.02,120.18,33900.0,84.9904,85.125,84.9904,85.1037,33900.0
2012-02-10 15:55:00,120.2,120.37,120.2,120.29,72400.0,85.1179,85.2383,85.1179,85.1816,72400.0
2012-02-13 09:30:00,121.74,121.9,120.5,121.12,75800.0,86.2084,86.3217,85.3303,85.7694,75800.0
2012-02-13 09:35:00,121.19,121.21,120.93,120.94,20100.0,85.8189,85.8331,85.6348,85.6419,20100.0
2012-02-13 09:40:00,120.96,120.97,120.43,120.48,34300.0,85.6561,85.6631,85.2808,85.3162,34300.0
2012-02-13 09:45:00,120.4,120.71,120.4,120.6,47700.0,85.2595,85.479,85.2595,85.4011,47700.0
2012-02-13 09:50:00,120.58,120.73,120.49,120.63,31000.0,85.387,85.4932,85.3232,85.4224,31000.0
2012-02-13 09:55:00,120.62,121.1,120.62,120.71,63300.0,85.4153,85.7552,85.4153,85.479,63300.0
2012-02-13 10:00:00,120.72,120.77,120.6,120.65,21300.0,85.4861,85.5215,85.4011,85.4365,21300.0
2012-02-13 10:05:00,120.67,120.84,120.64,120.72,19600.0,85.4507,85.5711,85.4295,85.4861,19600.0
2012-02-13 10:10:00,120.72,120.79,120.54,120.59,47400.0,85.4861,85.5357,85.3586,85.3941,47400.0
2012-02-13 10:15:00,120.54,120.57,120.27,120.33,35500.0,85.3586,85.3799,85.1675,85.2099,35500.0
2012-02-13 10:20:00,120.29,120.45,120.18,120.35,23500.0,85.1816,85.2949,85.1037,85.2241,23500.0
2012-02-13 10:25:00,120.4,120.72,120.38,120.48,17400.0,85.2595,85.4861,85.2453,85.3162,17400.0
2012-02-13 10:30:00,120.5,120.57,120.21,120.22,31200.0,85.3303,85.3799,85.125,85.132,31200.0
2012-02-13 10:35:00,120.22,120.3,120.21,120.28,36700.0,85.132,85.1887,85.125,85.1745,36700.0
2012-02-13 10:40:00,120.26,120.43,120.21,120.25,12600.0,85.1604,85.2808,85.125,85.1533,12600.0
2012-02-13 10:45:00,120.25,120.25,120.05,120.1,32800.0,85.1533,85.1533,85.0117,85.0471,32800.0
2012-02-13 10:50:00,120.1,120.3,120.05,120.27,24600.0,85.0471,85.1887,85.0117,85.1675,24600.0
2012-02-13 10:55:00,120.26,120.61,120.26,120.5,14000.0,85.1604,85.4082,85.1604,85.3303,14000.0
2012-02-13 11:00:00,120.57,120.72,120.47,120.47,25500.0,85.3799,85.4861,85.3091,85.3091,25500.0
2012-02-13 11:05:00,120.47,120.48,120.11,120.14,29800.0,85.3091,85.3162,85.0541,85.0754,29800.0
2012-02-13 11:10:00,120.14,120.34,120.12,120.26,12400.0,85.0754,85.217,85.0612,85.1604,12400.0
2012-02-13 11:15:00,120.26,120.37,120.12,120.37,16500.0,85.1604,85.2383,85.0612,85.2383,16500.0
2012-02-13 11:20:00,120.4,120.4,120.24,120.37,9000.0,85.2595,85.2595,85.1462,85.2383,9000.0
2012-02-13 11:25:00,120.38,120.46,120.28,120.37,14700.0,85.2453,85.302,85.1745,85.2383,14700.0
2012-02-13 11:30:00,120.4,120.77,120.35,120.72,31400.0,85.2595,85.5215,85.2241,85.4861,31400.0
2012-02-13 11:35:00,120.7,121.04,120.7,121.03,42700.0,85.4719,85.7127,85.4719,85.7056,42700.0
2012-02-13 11:40:00,121.03,121.47,121.03,121.47,36300.0,85.7056,86.0172,85.7056,86.0172,36300.0
2012-02-13 11:45:00,121.44,121.47,121.2,121.36,18700.0,85.996,86.0172,85.826,85.9393,18700.0
2012-02-13 11:50:00,121.35,121.39,121.2,121.2,9500.0,85.9322,85.9606,85.826,85.826,9500.0
2012-02-13 11:55:00,121.18,121.3,121.16,121.18,11500.0,85.8119,85.8968,85.7977,85.8119,11500.0
2012-02-13 12:00:00,121.18,121.3,121.17,121.2,19900.0,85.8119,85.8968,85.8048,85.826,19900.0
2012-02-13 12:05:00,121.23,121.26,121.17,121.18,9600.0,85.8473,85.8685,85.8048,85.8119,9600.0
2012-02-13 12:10:00,121.23,121.26,121.18,121.22,5500.0,85.8473,85.8685,85.8119,85.8402,5500.0
2012-02-13 12:15:00,121.25,121.26,121.18,121.2,11600.0,85.8614,85.8685,85.8119,85.826,11600.0
2012-02-13 12:20:00,121.19,121.32,121.18,121.31,9500.0,85.8189,85.911,85.8119,85.9039,9500.0
2012-02-13 12:25:00,121.31,121.4,121.22,121.24,10700.0,85.9039,85.9676,85.8402,85.8543,10700.0
2012-02-13 12:30:00,121.22,121.23,121.07,121.12,11500.0,85.8402,85.8473,85.734,85.7694,11500.0
2012-02-13 12:35:00,121.15,121.22,121.13,121.2,8000.0,85.7906,85.8402,85.7764,85.826,8000.0
2012-02-13 12:40:00,121.14,121.23,121.12,121.22,10100.0,85.7835,85.8473,85.7694,85.8402,10100.0
2012-02-13 12:45:00,121.19,121.4,121.16,121.39,15000.0,85.8189,85.9676,85.7977,85.9606,15000.0
2012-02-13 12:50:00,121.4,121.65,121.39,121.57,26600.0,85.9676,86.1447,85.9606,86.088,26600.0
2012-02-13 12:55:00,121.57,121.7,121.55,121.69,17600.0,86.088,86.1801,86.0739,86.173,17600.0
2012-02-13 13:00:00,121.69,121.88,121.69,121.79,14600.0,86.173,86.3075,86.173,86.2438,14600.0
2012-02-13 13:05:00,121.79,121.8,121.6,121.6,15600.0,86.2438,86.2509,86.1093,86.1093,15600.0
2012-02-13 13:10:00,121.64,121.78,121.64,121.69,9200.0,86.1376,86.2367,86.1376,86.173,9200.0
2012-02-13 13:15:00,121.7,121.8,121.68,121.68,13100.0,86.1801,86.2509,86.1659,86.1659,13100.0
2012-02-13 13:20:00,121.71,121.8,121.68,121.68,15100.0,86.1872,86.2509,86.1659,86.1659,15100.0
2012-02-13 13:25:00,121.72,121.8,121.66,121.68,45200.0,86.1942,86.2509,86.1518,86.1659,45200.0
2012-02-13 13:30:00,121.68,121.84,121.62,121.83,24800.0,86.1659,86.2792,86.1234,86.2721,24800.0
2012-02-13 13:35:00,121.83,121.86,121.69,121.74,12400.0,86.2721,86.2934,86.173,86.2084,12400.0
2012-02-13 13:40:00,121.77,121.85,121.74,121.84,19400.0,86.2297,86.2863,86.2084,86.2792,19400.0
2012-02-13 13:45:00,121.83,122.32,121.83,122.21,59200.0,86.2721,86.6191,86.2721,86.5412,59200.0
2012-02-13 13:50:00,122.26,122.28,122.17,122.23,19200.0,86.5766,86.5908,86.5129,86.5554,19200.0
2012-02-13 13:55:00,122.22,122.25,122.16,122.22,17100.0,86.5483,86.5696,86.5058,86.5483,17100.0
2012-02-13 14:00:00,122.21,122.3,122.18,122.22,33600.0,86.5412,86.605,86.52,86.5483,33600.0
2012-02-13 14:05:00,122.24,122.36,122.18,122.35,17200.0,86.5625,86.6475,86.52,86.6404,17200.0
2012-02-13 14:10:00,122.36,122.43,122.15,122.17,31500.0,86.6475,86.697,86.4987,86.5129,31500.0
2012-02-13 14:15:00,122.18,122.2,122.05,122.14,20300.0,86.52,86.5342,86.4279,86.4917,20300.0
2012-02-13 14:20:00,122.16,122.22,122.07,122.16,23300.0,86.5058,86.5483,86.4421,86.5058,23300.0
2012-02-13 14:25:00,122.17,122.18,122.13,122.17,11600.0,86.5129,86.52,86.4846,86.5129,11600.0
2012-02-13 14:30:00,122.14,122.24,122.1,122.24,14500.0,86.4917,86.5625,86.4633,86.5625,14500.0
2012-02-13 14:35:00,122.24,122.38,122.19,122.19,14200.0,86.5625,86.6616,86.5271,86.5271,14200.0
2012-02-13 14:40:00,122.17,122.33,122.13,122.25,8300.0,86.5129,86.6262,86.4846,86.5696,8300.0
2012-02-13 14:45:00,122.26,122.29,122.19,122.21,9100.0,86.5766,86.5979,86.5271,86.5412,9100.0
2012-02-13 14:50:00,122.21,122.39,122.21,122.29,15200.0,86.5412,86.6687,86.5412,86.5979,15200.0
2012-02-13 14:55:00,122.29,122.36,122.23,122.36,16900.0,86.5979,86.6475,86.5554,86.6475,16900.0
2012-02-13 15:00:00,122.32,122.46,122.3,122.38,41600.0,86.6191,86.7183,86.605,86.6616,41600.0
2012-02-13 15:05:00,122.39,122.45,122.36,122.45,21000.0,86.6687,86.7112,86.6475,86.7112,21000.0
2012-02-13 15:10:00,122.42,122.7,122.4,122.68,32700.0,86.6899,86.8882,86.6758,86.8741,32700.0
2012-02-13 15:15:00,122.68,122.74,122.63,122.7,34800.0,86.8741,86.9165,86.8386,86.8882,34800.0
2012-02-13 15:20:00,122.7,122.75,122.68,122.68,35200.0,86.8882,86.9236,86.8741,86.8741,35200.0
2012-02-13 15:25:00,122.67,122.71,122.56,122.63,48800.0,86.867,86.8953,86.7891,86.8386,48800.0
2012-02-13 15:30:00,122.63,122.73,122.59,122.73,32000.0,86.8386,86.9095,86.8103,86.9095,32000.0
2012-02-13 15:35:00,122.74,122.77,122.62,122.75,39500.0,86.9165,86.9378,86.8316,86.9236,39500.0
2012-02-13 15:40:00,122.75,122.92,122.73,122.84,48000.0,86.9236,87.044,86.9095,86.9874,48000.0
2012-02-13 15:45:00,122.82,122.86,122.66,122.66,58500.0,86.9732,87.0015,86.8599,86.8599,58500.0
2012-02-13 15:50:00,122.67,122.75,122.65,122.67,61400.0,86.867,86.9236,86.8528,86.867,61400.0
2012-02-13 15:55:00,122.69,122.91,122.69,122.88,71200.0,86.8811,87.0369,86.8811,87.0157,71200.0
2012-02-14 09:30:00,121.78,122.0,121.69,121.9,52800.0,86.2367,86.3925,86.173,86.3217,52800.0
2012-02-14 09:35:00,121.82,121.95,121.67,121.92,60000.0,86.2651,86.3571,86.1588,86.3359,60000.0
2012-02-14 09:40:00,121.92,122.3,121.84,122.19,27800.0,86.3359,86.605,86.2792,86.5271,27800.0
2012-02-14 09:45:00,122.29,122.5,121.92,122.29,30200.0,86.5979,86.7466,86.3359,86.5979,30200.0
2012-02-14 09:50:00,122.29,122.6,122.29,122.46,23800.0,86.5979,86.8174,86.5979,86.7183,23800.0
2012-02-14 09:55:00,122.4,122.72,122.37,122.62,37200.0,86.6758,86.9024,86.6545,86.8316,37200.0
2012-02-14 10:00:00,122.55,122.72,122.1,122.13,24600.0,86.782,86.9024,86.4633,86.4846,24600.0
2012-02-14 10:05:00,122.11,122.22,122.02,122.22,27500.0,86.4704,86.5483,86.4067,86.5483,27500.0
2012-02-14 10:10:00,122.18,122.22,121.98,122.15,24000.0,86.52,86.5483,86.3784,86.4987,24000.0
2012-02-14 10:15:00,122.14,122.16,122.05,122.06,9900.0,86.4917,86.5058,86.4279,86.435,9900.0
2012-02-14 10:20:00,122.07,122.39,121.99,122.32,33200.0,86.4421,86.6687,86.3854,86.6191,33200.0
2012-02-14 10:25:00,122.37,122.48,122.33,122.44,11100.0,86.6545,86.7324,86.6262,86.7041,11100.0
2012-02-14 10:30:00,122.45,122.45,122.17,122.28,10100.0,86.7112,86.7112,86.5129,86.5908,10100.0
2012-02-14 10:35:00,122.24,122.26,122.04,122.04,11700.0,86.5625,86.5766,86.4208,86.4208,11700.0
2012-02-14 10:40:00,122.02,122.28,121.93,122.28,18400.0,86.4067,86.5908,86.343,86.5908,18400.0
2012-02-14 10:45:00,122.28,122.3,122.09,122.09,16400.0,86.5908,86.605,86.4563,86.4563,16400.0
2012-02-14 10:50:00,122.13,122.14,121.9,121.94,65900.0,86.4846,86.4917,86.3217,86.35,65900.0
2012-02-14 10:55:00,121.95,122.2,121.85,122.08,18000.0,86.3571,86.5342,86.2863,86.4492,18000.0
2012-02-14 11:00:00,122.13,122.26,121.9,121.93,20400.0,86.4846,86.5766,86.3217,86.343,20400.0
2012-02-14 11:05:00,121.97,122.24,121.91,122.22,29200.0,86.3713,86.5625,86.3288,86.5483,29200.0
2012-02-14 11:10:00,122.18,122.29,122.02,122.21,17100.0,86.52,86.5979,86.4067,86.5412,17100.0
2012-02-14 11:15:00,122.26,122.26,122.11,122.13,5900.0,86.5766,86.5766,86.4704,86.4846,5900.0
2012-02-14 11:20:00,122.1,122.3,122.05,122.28,18100.0,86.4633,86.605,86.4279,86.5908,18100.0
2012-02-14 11:25:00,122.21,122.3,122.17,122.25,7100.0,86.5412,86.605,86.5129,86.5696,7100.0
2012-02-14 11:30:00,122.3,122.35,122.16,122.16,15300.0,86.605,86.6404,86.5058,86.5058,15300.0
2012-02-14 11:35:00,122.18,122.24,122.1,122.24,15100.0,86.52,86.5625,86.4633,86.5625,15100.0
2012-02-14 11:40:00,122.26,122.26,122.05,122.05,6600.0,86.5766,86.5766,86.4279,86.4279,6600.0
2012-02-14 11:45:00,122.04,122.06,122.0,122.04,23300.0,86.4208,86.435,86.3925,86.4208,23300.0
2012-02-14 11:50:00,122.05,122.13,121.96,121.96,21700.0,86.4279,86.4846,86.3642,86.3642,21700.0
2012-02-14 11:55:00,121.97,122.06,121.81,121.83,37900.0,86.3713,86.435,86.258,86.2721,37900.0
2012-02-14 12:00:00,121.83,121.93,121.81,121.89,9900.0,86.2721,86.343,86.258,86.3146,9900.0
2012-02-14 12:05:00,121.92,121.97,121.87,121.9,9100.0,86.3359,86.3713,86.3005,86.3217,9100.0
2012-02-14 12:10:00,121.91,121.91,121.71,121.71,12400.0,86.3288,86.3288,86.1872,86.1872,12400.0
2012-02-14 12:15:00,121.71,121.75,121.65,121.67,10000.0,86.1872,86.2155,86.1447,86.1588,10000.0
2012-02-14 12:20:00,121.7,121.7,121.6,121.61,6600.0,86.1801,86.1801,86.1093,86.1164,6600.0
2012-02-14 12:25:00,121.64,121.71,121.6,121.64,21000.0,86.1376,86.1872,86.1093,86.1376,21000.0
2012-02-14 12:30:00,121.66,121.77,121.65,121.73,13100.0,86.1518,86.2297,86.1447,86.2013,13100.0
2012-02-14 12:35:00,121.73,121.83,121.7,121.71,10800.0,86.2013,86.2721,86.1801,86.1872,10800.0
2012-02-14 12:40:00,121.7,121.76,121.64,121.72,11500.0,86.1801,86.2226,86.1376,86.1942,11500.0
2012-02-14 12:45:00,121.73,121.96,121.7,121.9,16800.0,86.2013,86.3642,86.1801,86.3217,16800.0
2012-02-14 12:50:00,121.88,121.88,121.75,121.75,15200.0,86.3075,86.3075,86.2155,86.2155,15200.0
2012-02-14 12:55:00,121.7,121.7,121.49,121.55,17800.0,86.1801,86.1801,86.0314,86.0739,17800.0
2012-02-14 13:00:00,121.51,121.6,121.45,121.54,9600.0,86.0455,86.1093,86.0031,86.0668,9600.0
2012-02-14 13:05:00,121.54,121.63,121.49,121.51,10500.0,86.0668,86.1305,86.0314,86.0455,10500.0
2012-02-14 13:10:00,121.49,121.75,121.43,121.68,17000.0,86.0314,86.2155,85.9889,86.1659,17000.0
2012-02-14 13:15:00,121.73,121.73,121.47,121.47,26700.0,86.2013,86.2013,86.0172,86.0172,26700.0
2012-02-14 13:20:00,121.45,121.64,121.41,121.63,8800.0,86.0031,86.1376,85.9747,86.1305,8800.0
2012-02-14 13:25:00,121.62,121.72,121.55,121.55,6600.0,86.1234,86.1942,86.0739,86.0739,6600.0
2012-02-14 13:30:00,121.6,121.72,121.58,121.59,34100.0,86.1093,86.1942,86.0951,86.1022,34100.0
2012-02-14 13:35:00,121.61,121.63,121.56,121.61,16800.0,86.1164,86.1305,86.0809,86.1164,16800.0
2012-02-14 13:40:00,121.6,121.64,121.56,121.62,13400.0,86.1093,86.1376,86.0809,86.1234,13400.0
2012-02-14 13:45:00,121.6,121.66,121.58,121.58,12500.0,86.1093,86.1518,86.0951,86.0951,12500.0
2012-02-14 13:50:00,121.58,121.59,121.24,121.24,28500.0,86.0951,86.1022,85.8543,85.8543,28500.0
2012-02-14 13:55:00,121.23,121.38,121.16,121.32,37700.0,85.8473,85.9535,85.7977,85.911,37700.0
2012-02-14 14:00:00,121.32,121.37,121.26,121.26,11700.0,85.911,85.9464,85.8685,85.8685,11700.0
2012-02-14 14:05:00,121.28,121.32,121.13,121.18,21900.0,85.8827,85.911,85.7764,85.8119,21900.0
2012-02-14 14:10:00,121.18,121.24,121.06,121.1,11000.0,85.8119,85.8543,85.7269,85.7552,11000.0
2012-02-14 14:15:00,121.07,121.11,120.71,120.87,25700.0,85.734,85.7623,85.479,85.5923,25700.0
2012-02-14 14:20:00,120.87,121.01,120.68,120.7,21500.0,85.5923,85.6915,85.4578,85.4719,21500.0
2012-02-14 14:25:00,120.69,120.77,120.52,120.52,19400.0,85.4649,85.5215,85.3445,85.3445,19400.0
2012-02-14 14:30:00,120.51,120.51,120.3,120.43,25400.0,85.3374,85.3374,85.1887,85.2808,25400.0
2012-02-14 14:35:00,120.41,120.59,120.39,120.57,26800.0,85.2666,85.3941,85.2524,85.3799,26800.0
2012-02-14 14:40:00,120.61,120.86,120.61,120.62,17800.0,85.4082,85.5853,85.4082,85.4153,17800.0
2012-02-14 14:45:00,120.62,120.73,120.53,120.64,15500.0,85.4153,85.4932,85.3516,85.4295,15500.0
2012-02-14 14:50:00,120.62,120.87,120.62,120.85,8000.0,85.4153,85.5923,85.4153,85.5782,8000.0
2012-02-14 14:55:00,120.87,120.99,120.84,120.95,8900.0,85.5923,85.6773,85.5711,85.649,8900.0
2012-02-14 15:00:00,120.96,121.14,120.94,120.98,16600.0,85.6561,85.7835,85.6419,85.6702,16600.0
2012-02-14 15:05:00,120.99,121.17,120.97,121.14,17700.0,85.6773,85.8048,85.6631,85.7835,17700.0
2012-02-14 15:10:00,121.11,121.31,121.11,121.21,18500.0,85.7623,85.9039,85.7623,85.8331,18500.0
2012-02-14 15:15:00,121.24,121.24,121.07,121.11,21600.0,85.8543,85.8543,85.734,85.7623,21600.0
2012-02-14 15:20:00,121.12,121.17,120.89,121.11,22000.0,85.7694,85.8048,85.6065,85.7623,22000.0
2012-02-14 15:25:00,121.11,121.11,120.87,120.87,18900.0,85.7623,85.7623,85.5923,85.5923,18900.0
2012-02-14 15:30:00,120.86,121.0,120.8,120.92,41500.0,85.5853,85.6844,85.5428,85.6277,41500.0
2012-02-14 15:35:00,120.92,121.16,120.82,121.12,71000.0,85.6277,85.7977,85.5569,85.7694,71000.0
2012-02-14 15:40:00,121.15,121.4,121.14,121.33,67300.0,85.7906,85.9676,85.7835,85.9181,67300.0
2012-02-14 15:45:00,121.33,121.6,121.32,121.6,61800.0,85.9181,86.1093,85.911,86.1093,61800.0
2012-02-14 15:50:00,121.61,121.75,121.34,121.51,64000.0,86.1164,86.2155,85.9252,86.0455,64000.0
2012-02-14 15:55:00,121.52,121.6,121.39,121.49,63300.0,86.0526,86.1093,85.9606,86.0314,63300.0
2012-02-15 09:30:00,121.93,122.49,121.6,122.49,79600.0,86.343,86.7395,86.1093,86.7395,79600.0
2012-02-15 09:35:00,122.49,122.69,121.05,121.09,61300.0,86.7395,86.8811,85.7198,85.7481,61300.0
2012-02-15 09:40:00,121.08,121.73,120.82,121.62,135000.0,85.741,86.2013,85.5569,86.1234,135000.0
2012-02-15 09:45:00,121.57,121.79,121.37,121.47,14200.0,86.088,86.2438,85.9464,86.0172,14200.0
2012-02-15 09:50:00,121.37,121.72,121.34,121.65,15900.0,85.9464,86.1942,85.9252,86.1447,15900.0
2012-02-15 09:55:00,121.66,122.25,121.52,122.14,32700.0,86.1518,86.5696,86.0526,86.4917,32700.0
2012-02-15 10:00:00,122.21,122.47,122.05,122.41,42500.0,86.5412,86.7253,86.4279,86.6829,42500.0
2012-02-15 10:05:00,122.47,122.8,122.32,122.34,80900.0,86.7253,86.959,86.6191,86.6333,80900.0
2012-02-15 10:10:00,122.32,122.39,122.02,122.18,23400.0,86.6191,86.6687,86.4067,86.52,23400.0
2012-02-15 10:15:00,122.17,122.28,121.89,121.9,26900.0,86.5129,86.5908,86.3146,86.3217,26900.0
2012-02-15 10:20:00,121.89,122.07,121.89,122.06,19200.0,86.3146,86.4421,86.3146,86.435,19200.0
2012-02-15 10:25:00,122.05,122.16,121.97,121.98,47500.0,86.4279,86.5058,86.3713,86.3784,47500.0
2012-02-15 10:30:00,122.01,122.27,121.86,121.89,32900.0,86.3996,86.5837,86.2934,86.3146,32900.0
2012-02-15 10:35:00,121.92,121.93,121.45,121.5,16000.0,86.3359,86.343,86.0031,86.0385,16000.0
2012-02-15 10:40:00,121.54,122.11,121.54,122.11,9500.0,86.0668,86.4704,86.0668,86.4704,9500.0
2012-02-15 10:45:00,122.05,122.28,122.02,122.18,24000.0,86.4279,86.5908,86.4067,86.52,24000.0
2012-02-15 10:50:00,122.2,122.3,122.16,122.19,15500.0,86.5342,86.605,86.5058,86.5271,15500.0
2012-02-15 10:55:00,122.22,122.28,121.83,121.83,10500.0,86.5483,86.5908,86.2721,86.2721,10500.0
2012-02-15 11:00:00,121.77,122.02,121.72,122.02,7600.0,86.2297,86.4067,86.1942,86.4067,7600.0
2012-02-15 11:05:00,121.98,122.2,121.93,122.09,15300.0,86.3784,86.5342,86.343,86.4563,15300.0
2012-02-15 11:10:00,122.09,122.17,122.04,122.17,18500.0,86.4563,86.5129,86.4208,86.5129,18500.0
2012-02-15 11:15:00,122.16,122.47,122.09,122.47,17100.0,86.5058,86.7253,86.4563,86.7253,17100.0
2012-02-15 11:20:00,122.47,122.65,122.34,122.36,17200.0,86.7253,86.8528,86.6333,86.6475,17200.0
2012-02-15 11:25:00,122.34,122.44,122.28,122.38,23000.0,86.6333,86.7041,86.5908,86.6616,23000.0
2012-02-15 11:30:00,122.37,122.72,122.36,122.64,30200.0,86.6545,86.9024,86.6475,86.8457,30200.0
2012-02-15 11:35:00,122.63,122.8,122.62,122.78,33500.0,86.8386,86.959,86.8316,86.9449,33500.0
2012-02-15 11:40:00,122.8,123.08,122.78,123.0,34400.0,86.959,87.1573,86.9449,87.1007,34400.0
2012-02-15 11:45:00,123.03,123.18,122.99,123.12,28900.0,87.1219,87.2281,87.0936,87.1856,28900.0
2012-02-15 11:50:00,123.12,123.14,123.01,123.08,27500.0,87.1856,87.1998,87.1077,87.1573,27500.0
2012-02-15 11:55:00,123.08,123.09,123.0,123.04,35500.0,87.1573,87.1644,87.1007,87.129,35500.0
2012-02-15 12:00:00,123.05,123.05,122.94,123.03,29000.0,87.1361,87.1361,87.0582,87.1219,29000.0
2012-02-15 12:05:00,123.07,123.18,123.06,123.08,25100.0,87.1502,87.2281,87.1431,87.1573,25100.0
2012-02-15 12:10:00,123.09,123.09,122.84,122.92,14100.0,87.1644,87.1644,86.9874,87.044,14100.0
2012-02-15 12:15:00,122.96,123.0,122.91,122.96,14300.0,87.0723,87.1007,87.0369,87.0723,14300.0
2012-02-15 12:20:00,122.97,123.0,122.91,122.99,20200.0,87.0794,87.1007,87.0369,87.0936,20200.0
2012-02-15 12:25:00,122.94,123.08,122.9,122.91,22000.0,87.0582,87.1573,87.0298,87.0369,22000.0
2012-02-15 12:30:00,122.97,122.97,122.6,122.62,28400.0,87.0794,87.0794,86.8174,86.8316,28400.0
2012-02-15 12:35:00,122.67,122.71,122.34,122.34,22700.0,86.867,86.8953,86.6333,86.6333,22700.0
2012-02-15 12:40:00,122.31,122.58,122.31,122.36,15800.0,86.612,86.8032,86.612,86.6475,15800.0
2012-02-15 12:45:00,122.28,122.43,121.79,121.79,35200.0,86.5908,86.697,86.2438,86.2438,35200.0
2012-02-15 12:50:00,121.77,122.0,121.59,121.93,51900.0,86.2297,86.3925,86.1022,86.343,51900.0
2012-02-15 12:55:00,121.92,121.97,121.45,121.64,33000.0,86.3359,86.3713,86.0031,86.1376,33000.0
2012-02-15 13:00:00,121.55,121.85,121.2,121.8,34600.0,86.0739,86.2863,85.826,86.2509,34600.0
2012-02-15 13:05:00,121.81,121.98,121.69,121.94,19600.0,86.258,86.3784,86.173,86.35,19600.0
2012-02-15 13:10:00,121.99,122.11,121.94,122.07,18200.0,86.3854,86.4704,86.35,86.4421,18200.0
2012-02-15 13:15:00,122.02,122.44,122.02,122.41,22000.0,86.4067,86.7041,86.4067,86.6829,22000.0
2012-02-15 13:20:00,122.45,122.49,122.2,122.46,25400.0,86.7112,86.7395,86.5342,86.7183,25400.0
2012-02-15 13:25:00,122.4,122.5,122.31,122.38,10800.0,86.6758,86.7466,86.612,86.6616,10800.0
2012-02-15 13:30:00,122.38,122.4,122.25,122.33,28700.0,86.6616,86.6758,86.5696,86.6262,28700.0
2012-02-15 13:35:00,122.33,122.4,122.29,122.29,10500.0,86.6262,86.6758,86.5979,86.5979,10500.0
2012-02-15 13:40:00,122.29,122.35,122.08,122.14,14700.0,86.5979,86.6404,86.4492,86.4917,14700.0
2012-02-15 13:45:00,122.16,122.16,121.89,122.09,45100.0,86.5058,86.5058,86.3146,86.4563,45100.0
2012-02-15 13:50:00,122.1,122.31,122.08,122.29,16500.0,86.4633,86.612,86.4492,86.5979,16500.0
2012-02-15 13:55:00,122.3,122.5,122.18,122.41,21100.0,86.605,86.7466,86.52,86.6829,21100.0
2012-02-15 14:00:00,122.48,122.62,121.66,121.93,51600.0,86.7324,86.8316,86.1518,86.343,51600.0
2012-02-15 14:05:00,121.93,122.04,121.77,121.93,33200.0,86.343,86.4208,86.2297,86.343,33200.0
2012-02-15 14:10:00,121.98,122.0,121.41,121.46,29700.0,86.3784,86.3925,85.9747,86.0101,29700.0
2012-02-15 14:15:00,121.49,121.58,121.15,121.26,17600.0,86.0314,86.0951,85.7906,85.8685,17600.0
2012-02-15 14:20:00,121.23,121.37,121.18,121.23,48200.0,85.8473,85.9464,85.8119,85.8473,48200.0
2012-02-15 14:25:00,121.24,121.88,121.24,121.78,33100.0,85.8543,86.3075,85.8543,86.2367,33100.0
2012-02-15 14:30:00,121.78,121.86,121.63,121.7,36400.0,86.2367,86.2934,86.1305,86.1801,36400.0
2012-02-15 14:35:00,121.71,122.15,121.65,121.78,45400.0,86.1872,86.4987,86.1447,86.2367,45400.0
2012-02-15 14:40:00,121.7,121.79,121.61,121.62,26400.0,86.1801,86.2438,86.1164,86.1234,26400.0
2012-02-15 14:45:00,121.66,121.75,121.39,121.7,40400.0,86.1518,86.2155,85.9606,86.1801,40400.0
2012-02-15 14:50:00,121.67,121.75,121.33,121.37,29200.0,86.1588,86.2155,85.9181,85.9464,29200.0
2012-02-15 14:55:00,121.39,121.46,120.8,120.83,37800.0,85.9606,86.0101,85.5428,85.564,37800.0
2012-02-15 15:00:00,120.85,120.95,120.61,120.61,22900.0,85.5782,85.649,85.4082,85.4082,22900.0
2012-02-15 15:05:00,120.61,120.82,120.5,120.71,35300.0,85.4082,85.5569,85.3303,85.479,35300.0
2012-02-15 15:10:00,120.63,120.69,120.5,120.69,26500.0,85.4224,85.4649,85.3303,85.4649,26500.0
2012-02-15 15:15:00,120.69,120.83,120.58,120.61,25000.0,85.4649,85.564,85.387,85.4082,25000.0
2012-02-15 15:20:00,120.61,120.73,120.52,120.52,28400.0,85.4082,85.4932,85.3445,85.3445,28400.0
2012-02-15 15:25:00,120.56,120.62,120.42,120.62,31300.0,85.3728,85.4153,85.2737,85.4153,31300.0
2012-02-15 15:30:00,120.61,120.79,120.5,120.55,34800.0,85.4082,85.5357,85.3303,85.3657,34800.0
2012-02-15 15:35:00,120.55,120.85,120.48,120.85,22000.0,85.3657,85.5782,85.3162,85.5782,22000.0
2012-02-15 15:40:00,120.85,121.27,120.72,121.1,51500.0,85.5782,85.8756,85.4861,85.7552,51500.0
2012-02-15 15:45:00,121.1,121.35,120.97,121.0,34900.0,85.7552,85.9322,85.6631,85.6844,34900.0
2012-02-15 15:50:00,120.99,121.17,120.86,121.0,54700.0,85.6773,85.8048,85.5853,85.6844,54700.0
2012-02-15 15:55:00,120.99,121.04,120.81,120.99,46800.0,85.6773,85.7127,85.5498,85.6773,46800.0
2012-02-16 09:30:00,121.64,121.91,121.36,121.89,35700.0,86.1376,86.3288,85.9393,86.3146,35700.0
2012-02-16 09:35:00,121.84,121.98,120.8,120.96,39100.0,86.2792,86.3784,85.5428,85.6561,39100.0
2012-02-16 09:40:00,120.94,121.5,120.93,121.34,26600.0,85.6419,86.0385,85.6348,85.9252,26600.0
2012-02-16 09:45:00,121.37,121.48,121.02,121.2,29100.0,85.9464,86.0243,85.6986,85.826,29100.0
2012-02-16 09:50:00,121.2,121.41,120.97,121.17,20700.0,85.826,85.9747,85.6631,85.8048,20700.0
2012-02-16 09:55:00,121.15,121.55,121.06,121.43,26700.0,85.7906,86.0739,85.7269,85.9889,26700.0
2012-02-16 10:00:00,121.51,122.2,121.37,122.14,29600.0,86.0455,86.5342,85.9464,86.4917,29600.0
2012-02-16 10:05:00,122.14,122.23,122.03,122.03,24700.0,86.4917,86.5554,86.4138,86.4138,24700.0
2012-02-16 10:10:00,122.02,122.23,121.79,121.86,20600.0,86.4067,86.5554,86.2438,86.2934,20600.0
2012-02-16 10:15:00,121.97,122.12,121.79,121.93,51000.0,86.3713,86.4775,86.2438,86.343,51000.0
2012-02-16 10:20:00,121.95,122.0,121.8,121.94,12400.0,86.3571,86.3925,86.2509,86.35,12400.0
2012-02-16 10:25:00,121.92,122.25,121.89,122.21,40900.0,86.3359,86.5696,86.3146,86.5412,40900.0
2012-02-16 10:30:00,122.22,122.54,122.22,122.43,34500.0,86.5483,86.7749,86.5483,86.697,34500.0
2012-02-16 10:35:00,122.48,122.83,122.46,122.77,47400.0,86.7324,86.9803,86.7183,86.9378,47400.0
2012-02-16 10:40:00,122.8,122.8,122.69,122.75,19800.0,86.959,86.959,86.8811,86.9236,19800.0
2012-02-16 10:45:00,122.75,122.83,122.59,122.59,24500.0,86.9236,86.9803,86.8103,86.8103,24500.0
2012-02-16 10:50:00,122.61,122.64,122.04,122.04,31700.0,86.8245,86.8457,86.4208,86.4208,31700.0
2012-02-16 10:55:00,122.06,122.06,121.54,121.61,33500.0,86.435,86.435,86.0668,86.1164,33500.0
2012-02-16 11:00:00,121.61,121.83,121.61,121.73,18500.0,86.1164,86.2721,86.1164,86.2013,18500.0
2012-02-16 11:05:00,121.67,121.76,121.23,121.24,54200.0,86.1588,86.2226,85.8473,85.8543,54200.0
2012-02-16 11:10:00,121.24,121.57,121.2,121.55,36400.0,85.8543,86.088,85.826,86.0739,36400.0
2012-02-16 11:15:00,121.55,121.69,121.45,121.67,18200.0,86.0739,86.173,86.0031,86.1588,18200.0
2012-02-16 11:20:00,121.66,121.69,121.58,121.62,7100.0,86.1518,86.173,86.0951,86.1234,7100.0
2012-02-16 11:25:00,121.62,121.75,121.5,121.74,18500.0,86.1234,86.2155,86.0385,86.2084,18500.0
2012-02-16 11:30:00,121.74,121.83,121.64,121.64,14000.0,86.2084,86.2721,86.1376,86.1376,14000.0
2012-02-16 11:35:00,121.7,122.09,121.7,121.99,13600.0,86.1801,86.4563,86.1801,86.3854,13600.0
2012-02-16 11:40:00,122.0,122.0,121.89,121.98,8300.0,86.3925,86.3925,86.3146,86.3784,8300.0
2012-02-16 11:45:00,121.96,122.01,121.79,121.79,7300.0,86.3642,86.3996,86.2438,86.2438,7300.0
2012-02-16 11:50:00,121.79,121.89,121.65,121.88,14600.0,86.2438,86.3146,86.1447,86.3075,14600.0
2012-02-16 11:55:00,121.89,122.3,121.86,122.23,26600.0,86.3146,86.605,86.2934,86.5554,26600.0
2012-02-16 12:00:00,122.19,122.29,122.16,122.24,22100.0,86.5271,86.5979,86.5058,86.5625,22100.0
2012-02-16 12:05:00,122.19,122.28,122.13,122.19,10000.0,86.5271,86.5908,86.4846,86.5271,10000.0
2012-02-16 12:10:00,122.18,122.25,122.13,122.21,18100.0,86.52,86.5696,86.4846,86.5412,18100.0
2012-02-16 12:15:00,122.21,122.23,122.13,122.17,26800.0,86.5412,86.5554,86.4846,86.5129,26800.0
2012-02-16 12:20:00,122.22,122.3,122.14,122.14,21600.0,86.5483,86.605,86.4917,86.4917,21600.0
2012-02-16 12:25:00,122.2,122.2,121.93,121.96,14900.0,86.5342,86.5342,86.343,86.3642,14900.0
2012-02-16 12:30:00,121.96,122.17,121.94,122.14,9800.0,86.3642,86.5129,86.35,86.4917,9800.0
2012-02-16 12:35:00,122.1,122.26,122.06,122.22,5900.0,86.4633,86.5766,86.435,86.5483,5900.0
2012-02-16 12:40:00,122.23,122.26,122.01,122.22,17000.0,86.5554,86.5766,86.3996,86.5483,17000.0
2012-02-16 12:45:00,122.21,122.26,122.1,122.24,17300.0,86.5412,86.5766,86.4633,86.5625,17300.0
2012-02-16 12:50:00,122.24,122.32,122.22,122.22,18300.0,86.5625,86.6191,86.5483,86.5483,18300.0
2012-02-16 12:55:00,122.22,122.36,122.17,122.36,10100.0,86.5483,86.6475,86.5129,86.6475,10100.0
2012-02-16 13:00:00,122.32,122.44,122.27,122.44,14600.0,86.6191,86.7041,86.5837,86.7041,14600.0
2012-02-16 13:05:00,122.45,122.49,122.25,122.42,11500.0,86.7112,86.7395,86.5696,86.6899,11500.0
2012-02-16 13:10:00,122.43,122.55,122.33,122.47,20500.0,86.697,86.782,86.6262,86.7253,20500.0
2012-02-16 13:15:00,122.48,122.58,122.36,122.38,13200.0,86.7324,86.8032,86.6475,86.6616,13200.0
2012-02-16 13:20:00,122.44,122.45,122.35,122.36,9500.0,86.7041,86.7112,86.6404,86.6475,9500.0
2012-02-16 13:25:00,122.37,122.5,122.37,122.5,9700.0,86.6545,86.7466,86.6545,86.7466,9700.0
2012-02-16 13:30:00,122.5,122.63,122.46,122.59,9100.0,86.7466,86.8386,86.7183,86.8103,9100.0
2012-02-16 13:35:00,122.63,122.88,122.63,122.71,18000.0,86.8386,87.0157,86.8386,86.8953,18000.0
2012-02-16 13:40:00,122.69,122.71,122.43,122.5,16200.0,86.8811,86.8953,86.697,86.7466,16200.0
2012-02-16 13:45:00,122.48,122.59,122.44,122.55,21100.0,86.7324,86.8103,86.7041,86.782,21100.0
2012-02-16 13:50:00,122.57,122.58,122.45,122.57,13800.0,86.7962,86.8032,86.7112,86.7962,13800.0
2012-02-16 13:55:00,122.57,122.69,122.56,122.69,17900.0,86.7962,86.8811,86.7891,86.8811,17900.0
2012-02-16 14:00:00,122.69,122.85,122.68,122.85,10800.0,86.8811,86.9944,86.8741,86.9944,10800.0
2012-02-16 14:05:00,122.83,122.84,122.61,122.73,20500.0,86.9803,86.9874,86.8245,86.9095,20500.0
2012-02-16 14:10:00,122.73,122.82,122.7,122.71,14800.0,86.9095,86.9732,86.8882,86.8953,14800.0
2012-02-16 14:15:00,122.71,122.77,122.63,122.63,35300.0,86.8953,86.9378,86.8386,86.8386,35300.0
2012-02-16 14:20:00,122.64,122.64,122.52,122.57,10400.0,86.8457,86.8457,86.7608,86.7962,10400.0
2012-02-16 14:25:00,122.56,122.68,122.53,122.53,5500.0,86.7891,86.8741,86.7678,86.7678,5500.0
2012-02-16 14:30:00,122.5,122.77,122.48,122.69,23800.0,86.7466,86.9378,86.7324,86.8811,23800.0
2012-02-16 14:35:00,122.67,122.71,122.34,122.36,19800.0,86.867,86.8953,86.6333,86.6475,19800.0
2012-02-16 14:40:00,122.35,122.5,122.35,122.42,10800.0,86.6404,86.7466,86.6404,86.6899,10800.0
2012-02-16 14:45:00,122.45,122.55,122.42,122.53,4500.0,86.7112,86.782,86.6899,86.7678,4500.0
2012-02-16 14:50:00,122.51,122.64,122.51,122.6,15000.0,86.7537,86.8457,86.7537,86.8174,15000.0
2012-02-16 14:55:00,122.61,122.72,122.6,122.65,12100.0,86.8245,86.9024,86.8174,86.8528,12100.0
2012-02-16 15:00:00,122.68,122.72,122.63,122.67,23800.0,86.8741,86.9024,86.8386,86.867,23800.0
2012-02-16 15:05:00,122.69,122.92,122.67,122.88,26200.0,86.8811,87.044,86.867,87.0157,26200.0
2012-02-16 15:10:00,122.89,122.94,122.85,122.91,50800.0,87.0228,87.0582,86.9944,87.0369,50800.0
2012-02-16 15:15:00,122.9,123.03,122.9,123.0,45100.0,87.0298,87.1219,87.0298,87.1007,45100.0
2012-02-16 15:20:00,123.01,123.05,122.84,122.93,43900.0,87.1077,87.1361,86.9874,87.0511,43900.0
2012-02-16 15:25:00,122.91,122.94,122.74,122.93,35900.0,87.0369,87.0582,86.9165,87.0511,35900.0
2012-02-16 15:30:00,122.92,123.01,122.84,123.0,31000.0,87.044,87.1077,86.9874,87.1007,31000.0
2012-02-16 15:35:00,123.01,123.01,122.79,122.9,26000.0,87.1077,87.1077,86.952,87.0298,26000.0
2012-02-16 15:40:00,122.92,122.99,122.84,122.99,35500.0,87.044,87.0936,86.9874,87.0936,35500.0
2012-02-16 15:45:00,123.0,123.06,122.94,122.96,77100.0,87.1007,87.1431,87.0582,87.0723,77100.0
2012-02-16 15:50:00,122.97,123.08,122.84,122.99,80500.0,87.0794,87.1573,86.9874,87.0936,80500.0
2012-02-16 15:55:00,122.99,123.04,122.87,123.0,88300.0,87.0936,87.129,87.0086,87.1007,88300.0
2012-02-17 09:30:00,123.19,123.81,122.55,122.71,221100.0,87.2352,87.6742,86.782,86.8953,221100.0
2012-02-17 09:35:00,122.71,123.09,122.64,122.81,36800.0,86.8953,87.1644,86.8457,86.9661,36800.0
2012-02-17 09:40:00,122.78,123.03,122.5,122.78,61000.0,86.9449,87.1219,86.7466,86.9449,61000.0
2012-02-17 09:45:00,122.76,122.97,122.54,122.55,31500.0,86.9307,87.0794,86.7749,86.782,31500.0
2012-02-17 09:50:00,122.52,122.81,122.5,122.73,25000.0,86.7608,86.9661,86.7466,86.9095,25000.0
2012-02-17 09:55:00,122.69,122.93,122.51,122.86,11300.0,86.8811,87.0511,86.7537,87.0015,11300.0
2012-02-17 10:00:00,122.88,123.02,122.5,122.74,39900.0,87.0157,87.1148,86.7466,86.9165,39900.0
2012-02-17 10:05:00,122.76,122.91,122.65,122.77,25900.0,86.9307,87.0369,86.8528,86.9378,25900.0
2012-02-17 10:10:00,122.69,122.77,122.59,122.65,16000.0,86.8811,86.9378,86.8103,86.8528,16000.0
2012-02-17 10:15:00,122.68,122.72,122.52,122.6,12200.0,86.8741,86.9024,86.7608,86.8174,12200.0
2012-02-17 10:20:00,122.57,122.64,122.42,122.59,18500.0,86.7962,86.8457,86.6899,86.8103,18500.0
2012-02-17 10:25:00,122.5,122.66,122.44,122.52,13600.0,86.7466,86.8599,86.7041,86.7608,13600.0
2012-02-17 10:30:00,122.51,122.58,122.39,122.46,16500.0,86.7537,86.8032,86.6687,86.7183,16500.0
2012-02-17 10:35:00,122.47,122.51,122.27,122.34,8900.0,86.7253,86.7537,86.5837,86.6333,8900.0
2012-02-17 10:40:00,122.31,122.35,122.0,122.18,30800.0,86.612,86.6404,86.3925,86.52,30800.0
2012-02-17 10:45:00,122.23,122.29,122.1,122.25,23800.0,86.5554,86.5979,86.4633,86.5696,23800.0
2012-02-17 10:50:00,122.28,122.33,122.07,122.07,10700.0,86.5908,86.6262,86.4421,86.4421,10700.0
2012-02-17 10:55:00,122.07,122.14,121.97,122.09,26300.0,86.4421,86.4917,86.3713,86.4563,26300.0
2012-02-17 11:00:00,122.08,122.08,121.63,121.73,33800.0,86.4492,86.4492,86.1305,86.2013,33800.0
2012-02-17 11:05:00,121.66,121.71,121.52,121.54,22600.0,86.1518,86.1872,86.0526,86.0668,22600.0
2012-02-17 11:10:00,121.54,121.58,121.3,121.46,19900.0,86.0668,86.0951,85.8968,86.0101,19900.0
2012-02-17 11:15:00,121.47,121.68,121.46,121.51,13900.0,86.0172,86.1659,86.0101,86.0455,13900.0
2012-02-17 11:20:00,121.53,121.59,121.42,121.42,13600.0,86.0597,86.1022,85.9818,85.9818,13600.0
2012-02-17 11:25:00,121.44,121.55,121.35,121.55,12500.0,85.996,86.0739,85.9322,86.0739,12500.0
2012-02-17 11:30:00,121.55,121.55,121.35,121.45,14700.0,86.0739,86.0739,85.9322,86.0031,14700.0
2012-02-17 11:35:00,121.45,121.51,121.38,121.43,34900.0,86.0031,86.0455,85.9535,85.9889,34900.0
2012-02-17 11:40:00,121.41,121.43,121.34,121.34,26200.0,85.9747,85.9889,85.9252,85.9252,26200.0
2012-02-17 11:45:00,121.37,121.39,121.31,121.36,13200.0,85.9464,85.9606,85.9039,85.9393,13200.0
2012-02-17 11:50:00,121.36,121.4,121.34,121.4,7800.0,85.9393,85.9676,85.9252,85.9676,7800.0
2012-02-17 11:55:00,121.38,121.4,121.3,121.36,12600.0,85.9535,85.9676,85.8968,85.9393,12600.0
2012-02-17 12:00:00,121.38,121.4,121.34,121.4,12100.0,85.9535,85.9676,85.9252,85.9676,12100.0
2012-02-17 12:05:00,121.4,121.58,121.38,121.57,9000.0,85.9676,86.0951,85.9535,86.088,9000.0
2012-02-17 12:10:00,121.58,121.72,121.56,121.72,9500.0,86.0951,86.1942,86.0809,86.1942,9500.0
2012-02-17 12:15:00,121.71,121.74,121.56,121.74,13800.0,86.1872,86.2084,86.0809,86.2084,13800.0
2012-02-17 12:20:00,121.72,121.82,121.66,121.66,17500.0,86.1942,86.2651,86.1518,86.1518,17500.0
2012-02-17 12:25:00,121.69,121.81,121.66,121.73,6200.0,86.173,86.258,86.1518,86.2013,6200.0
2012-02-17 12:30:00,121.75,121.85,121.74,121.83,8800.0,86.2155,86.2863,86.2084,86.2721,8800.0
2012-02-17 12:35:00,121.83,121.83,121.48,121.5,54700.0,86.2721,86.2721,86.0243,86.0385,54700.0
2012-02-17 12:40:00,121.5,121.56,121.42,121.49,41200.0,86.0385,86.0809,85.9818,86.0314,41200.0
2012-02-17 12:45:00,121.49,121.8,121.46,121.78,31200.0,86.0314,86.2509,86.0101,86.2367,31200.0
2012-02-17 12:50:00,121.77,121.8,121.76,121.78,10900.0,86.2297,86.2509,86.2226,86.2367,10900.0
2012-02-17 12:55:00,121.8,121.99,121.76,121.94,15500.0,86.2509,86.3854,86.2226,86.35,15500.0
2012-02-17 13:00:00,121.94,121.97,121.78,121.78,5700.0,86.35,86.3713,86.2367,86.2367,5700.0
2012-02-17 13:05:00,121.8,121.83,121.78,121.82,5500.0,86.2509,86.2721,86.2367,86.2651,5500.0
2012-02-17 13:10:00,121.82,121.83,121.77,121.8,13500.0,86.2651,86.2721,86.2297,86.2509,13500.0
2012-02-17 13:15:00,121.8,122.07,121.77,122.07,19600.0,86.2509,86.4421,86.2297,86.4421,19600.0
2012-02-17 13:20:00,122.07,122.09,121.85,121.85,19000.0,86.4421,86.4563,86.2863,86.2863,19000.0
2012-02-17 13:25:00,121.85,121.9,121.77,121.88,11900.0,86.2863,86.3217,86.2297,86.3075,11900.0
2012-02-17 13:30:00,121.88,121.92,121.78,121.89,17500.0,86.3075,86.3359,86.2367,86.3146,17500.0
2012-02-17 13:35:00,121.89,122.17,121.89,122.05,16100.0,86.3146,86.5129,86.3146,86.4279,16100.0
2012-02-17 13:40:00,122.07,122.07,121.95,121.99,5800.0,86.4421,86.4421,86.3571,86.3854,5800.0
2012-02-17 13:45:00,121.97,121.99,121.91,121.92,5500.0,86.3713,86.3854,86.3288,86.3359,5500.0
2012-02-17 13:50:00,121.91,121.95,121.9,121.93,4300.0,86.3288,86.3571,86.3217,86.343,4300.0
2012-02-17 13:55:00,121.92,122.0,121.89,121.97,6500.0,86.3359,86.3925,86.3146,86.3713,6500.0
2012-02-17 14:00:00,121.99,122.08,121.99,122.01,7500.0,86.3854,86.4492,86.3854,86.3996,7500.0
2012-02-17 14:05:00,122.01,122.07,122.01,122.06,6100.0,86.3996,86.4421,86.3996,86.435,6100.0
2012-02-17 14:10:00,122.06,122.06,122.0,122.0,23900.0,86.435,86.435,86.3925,86.3925,23900.0
2012-02-17 14:15:00,122.0,122.0,121.89,121.94,9200.0,86.3925,86.3925,86.3146,86.35,9200.0
2012-02-17 14:20:00,121.97,122.05,121.96,122.05,5600.0,86.3713,86.4279,86.3642,86.4279,5600.0
2012-02-17 14:25:00,122.05,122.05,122.0,122.05,6800.0,86.4279,86.4279,86.3925,86.4279,6800.0
2012-02-17 14:30:00,122.05,122.26,122.0,122.26,21900.0,86.4279,86.5766,86.3925,86.5766,21900.0
2012-02-17 14:35:00,122.25,122.25,122.03,122.04,15100.0,86.5696,86.5696,86.4138,86.4208,15100.0
2012-02-17 14:40:00,122.03,122.08,122.02,122.03,11200.0,86.4138,86.4492,86.4067,86.4138,11200.0
2012-02-17 14:45:00,122.02,122.13,122.02,122.11,6400.0,86.4067,86.4846,86.4067,86.4704,6400.0
2012-02-17 14:50:00,122.11,122.11,122.0,122.03,16700.0,86.4704,86.4704,86.3925,86.4138,16700.0
2012-02-17 14:55:00,122.03,122.06,122.0,122.0,17900.0,86.4138,86.435,86.3925,86.3925,17900.0
2012-02-17 15:00:00,122.0,122.01,121.93,121.99,18600.0,86.3925,86.3996,86.343,86.3854,18600.0
2012-02-17 15:05:00,121.99,122.03,121.95,121.96,17500.0,86.3854,86.4138,86.3571,86.3642,17500.0
2012-02-17 15:10:00,121.96,122.2,121.96,122.18,15400.0,86.3642,86.5342,86.3642,86.52,15400.0
2012-02-17 15:15:00,122.2,122.32,122.14,122.32,17800.0,86.5342,86.6191,86.4917,86.6191,17800.0
2012-02-17 15:20:00,122.31,122.43,122.31,122.4,16200.0,86.612,86.697,86.612,86.6758,16200.0
2012-02-17 15:25:00,122.41,122.43,122.31,122.33,11400.0,86.6829,86.697,86.612,86.6262,11400.0
2012-02-17 15:30:00,122.33,122.33,122.18,122.18,18400.0,86.6262,86.6262,86.52,86.52,18400.0
2012-02-17 15:35:00,122.18,122.28,122.07,122.28,29100.0,86.52,86.5908,86.4421,86.5908,29100.0
2012-02-17 15:40:00,122.29,122.3,122.05,122.1,28300.0,86.5979,86.605,86.4279,86.4633,28300.0
2012-02-17 15:45:00,122.11,122.24,122.08,122.2,27900.0,86.4704,86.5625,86.4492,86.5342,27900.0
2012-02-17 15:50:00,122.19,122.24,122.05,122.23,39000.0,86.5271,86.5625,86.4279,86.5554,39000.0
2012-02-17 15:55:00,122.25,122.25,122.04,122.09,41000.0,86.5696,86.5696,86.4208,86.4563,41000.0
2012-02-21 09:30:00,122.62,122.99,122.25,122.74,84800.0,86.8316,87.0936,86.5696,86.9165,84800.0
2012-02-21 09:35:00,122.89,122.93,122.43,122.75,91900.0,87.0228,87.0511,86.697,86.9236,91900.0
2012-02-21 09:40:00,122.79,122.98,122.6,122.89,50500.0,86.952,87.0865,86.8174,87.0228,50500.0
2012-02-21 09:45:00,122.94,123.1,122.8,123.0,69400.0,87.0582,87.1715,86.959,87.1007,69400.0
2012-02-21 09:50:00,123.02,123.3,122.87,123.22,69100.0,87.1148,87.3131,87.0086,87.2564,69100.0
2012-02-21 09:55:00,123.07,123.14,122.75,122.91,35400.0,87.1502,87.1998,86.9236,87.0369,35400.0
2012-02-21 10:00:00,122.87,123.24,122.87,123.13,30400.0,87.0086,87.2706,87.0086,87.1927,30400.0
2012-02-21 10:05:00,123.13,123.13,122.81,122.98,34200.0,87.1927,87.1927,86.9661,87.0865,34200.0
2012-02-21 10:10:00,122.96,123.2,122.88,123.1,15300.0,87.0723,87.2423,87.0157,87.1715,15300.0
2012-02-21 10:15:00,123.08,123.1,122.64,122.67,21100.0,87.1573,87.1715,86.8457,86.867,21100.0
2012-02-21 10:20:00,122.7,122.79,122.5,122.75,12800.0,86.8882,86.952,86.7466,86.9236,12800.0
2012-02-21 10:25:00,122.74,122.86,122.57,122.71,28200.0,86.9165,87.0015,86.7962,86.8953,28200.0
2012-02-21 10:30:00,122.71,122.99,122.66,122.99,21800.0,86.8953,87.0936,86.8599,87.0936,21800.0
2012-02-21 10:35:00,122.99,123.05,122.72,122.8,40800.0,87.0936,87.1361,86.9024,86.959,40800.0
2012-02-21 10:40:00,122.81,122.85,122.5,122.54,27800.0,86.9661,86.9944,86.7466,86.7749,27800.0
2012-02-21 10:45:00,122.51,122.62,122.48,122.55,18100.0,86.7537,86.8316,86.7324,86.782,18100.0
2012-02-21 10:50:00,122.6,122.6,122.18,122.38,38100.0,86.8174,86.8174,86.52,86.6616,38100.0
2012-02-21 10:55:00,122.4,122.6,122.32,122.6,10600.0,86.6758,86.8174,86.6191,86.8174,10600.0
2012-02-21 11:00:00,122.59,122.67,122.51,122.55,27500.0,86.8103,86.867,86.7537,86.782,27500.0
2012-02-21 11:05:00,122.59,122.69,122.52,122.68,11900.0,86.8103,86.8811,86.7608,86.8741,11900.0
2012-02-21 11:10:00,122.7,122.83,122.64,122.83,22600.0,86.8882,86.9803,86.8457,86.9803,22600.0
2012-02-21 11:15:00,122.85,122.9,122.74,122.9,8300.0,86.9944,87.0298,86.9165,87.0298,8300.0
2012-02-21 11:20:00,122.89,123.0,122.82,122.93,11800.0,87.0228,87.1007,86.9732,87.0511,11800.0
2012-02-21 11:25:00,122.92,123.03,122.85,123.03,10100.0,87.044,87.1219,86.9944,87.1219,10100.0
2012-02-21 11:30:00,123.01,123.04,122.98,123.0,12700.0,87.1077,87.129,87.0865,87.1007,12700.0
2012-02-21 11:35:00,123.0,123.05,122.96,122.98,8400.0,87.1007,87.1361,87.0723,87.0865,8400.0
2012-02-21 11:40:00,122.98,123.2,122.98,123.12,8900.0,87.0865,87.2423,87.0865,87.1856,8900.0
2012-02-21 11:45:00,123.12,123.17,123.06,123.08,7300.0,87.1856,87.221,87.1431,87.1573,7300.0
2012-02-21 11:50:00,123.08,123.12,122.93,123.0,11800.0,87.1573,87.1856,87.0511,87.1007,11800.0
2012-02-21 11:55:00,122.99,123.25,122.97,123.22,11200.0,87.0936,87.2777,87.0794,87.2564,11200.0
2012-02-21 12:00:00,123.22,123.78,123.2,123.76,36700.0,87.2564,87.653,87.2423,87.6388,36700.0
2012-02-21 12:05:00,123.74,123.96,123.71,123.71,26800.0,87.6247,87.7805,87.6034,87.6034,26800.0
2012-02-21 12:10:00,123.7,123.79,123.62,123.7,7800.0,87.5964,87.6601,87.5397,87.5964,7800.0
2012-02-21 12:15:00,123.69,123.87,123.5,123.54,16900.0,87.5893,87.7167,87.4547,87.4831,16900.0
2012-02-21 12:20:00,123.55,123.76,123.54,123.74,8700.0,87.4901,87.6388,87.4831,87.6247,8700.0
2012-02-21 12:25:00,123.73,123.88,123.73,123.88,10700.0,87.6176,87.7238,87.6176,87.7238,10700.0
2012-02-21 12:30:00,123.85,123.99,123.83,123.98,12100.0,87.7026,87.8017,87.6884,87.7946,12100.0
2012-02-21 12:35:00,123.99,124.0,123.92,123.98,22600.0,87.8017,87.8088,87.7521,87.7946,22600.0
2012-02-21 12:40:00,123.97,123.97,123.85,123.92,8100.0,87.7876,87.7876,87.7026,87.7521,8100.0
2012-02-21 12:45:00,123.9,124.14,123.9,124.11,23400.0,87.738,87.9079,87.738,87.8867,23400.0
2012-02-21 12:50:00,124.09,124.09,123.92,123.98,4600.0,87.8725,87.8725,87.7521,87.7946,4600.0
2012-02-21 12:55:00,124.0,124.05,123.91,123.95,7400.0,87.8088,87.8442,87.7451,87.7734,7400.0
2012-02-21 13:00:00,123.95,124.0,123.89,123.97,17000.0,87.7734,87.8088,87.7309,87.7876,17000.0
2012-02-21 13:05:00,123.95,124.05,123.95,124.05,11600.0,87.7734,87.8442,87.7734,87.8442,11600.0
2012-02-21 13:10:00,124.1,124.19,124.06,124.18,15500.0,87.8796,87.9433,87.8513,87.9363,15500.0
2012-02-21 13:15:00,124.16,124.39,124.16,124.33,27900.0,87.9221,88.085,87.9221,88.0425,27900.0
2012-02-21 13:20:00,124.33,124.5,124.33,124.41,15300.0,88.0425,88.1629,88.0425,88.0991,15300.0
2012-02-21 13:25:00,124.48,124.57,124.41,124.57,6000.0,88.1487,88.2124,88.0991,88.2124,6000.0
2012-02-21 13:30:00,124.58,124.68,124.5,124.67,24100.0,88.2195,88.2903,88.1629,88.2832,24100.0
2012-02-21 13:35:00,124.63,124.69,124.22,124.22,14500.0,88.2549,88.2974,87.9646,87.9646,14500.0
2012-02-21 13:40:00,124.24,124.3,123.79,123.85,19800.0,87.9787,88.0212,87.6601,87.7026,19800.0
2012-02-21 13:45:00,123.84,124.04,123.84,124.04,8000.0,87.6955,87.8371,87.6955,87.8371,8000.0
2012-02-21 13:50:00,124.04,124.18,123.95,123.95,12800.0,87.8371,87.9363,87.7734,87.7734,12800.0
2012-02-21 13:55:00,123.95,123.95,123.68,123.87,13100.0,87.7734,87.7734,87.5822,87.7167,13100.0
2012-02-21 14:00:00,123.92,124.08,123.92,124.06,20700.0,87.7521,87.8654,87.7521,87.8513,20700.0
2012-02-21 14:05:00,124.06,124.08,123.7,123.72,16900.0,87.8513,87.8654,87.5964,87.6105,16900.0
2012-02-21 14:10:00,123.7,123.73,123.25,123.39,37600.0,87.5964,87.6176,87.2777,87.3768,37600.0
2012-02-21 14:15:00,123.38,123.4,123.21,123.21,8900.0,87.3698,87.3839,87.2494,87.2494,8900.0
2012-02-21 14:20:00,123.22,123.29,123.1,123.24,13200.0,87.2564,87.306,87.1715,87.2706,13200.0
2012-02-21 14:25:00,123.26,123.31,123.2,123.29,9700.0,87.2848,87.3202,87.2423,87.306,9700.0
2012-02-21 14:30:00,123.29,123.3,123.04,123.05,15200.0,87.306,87.3131,87.129,87.1361,15200.0
2012-02-21 14:35:00,123.06,123.09,122.64,122.7,31500.0,87.1431,87.1644,86.8457,86.8882,31500.0
2012-02-21 14:40:00,122.66,122.68,122.41,122.5,23800.0,86.8599,86.8741,86.6829,86.7466,23800.0
2012-02-21 14:45:00,122.49,122.77,122.49,122.65,20800.0,86.7395,86.9378,86.7395,86.8528,20800.0
2012-02-21 14:50:00,122.64,122.69,122.34,122.34,14000.0,86.8457,86.8811,86.6333,86.6333,14000.0
2012-02-21 14:55:00,122.35,122.47,122.26,122.47,11000.0,86.6404,86.7253,86.5766,86.7253,11000.0
2012-02-21 15:00:00,122.46,122.59,122.36,122.59,13900.0,86.7183,86.8103,86.6475,86.8103,13900.0
2012-02-21 15:05:00,122.61,122.79,122.53,122.59,32500.0,86.8245,86.952,86.7678,86.8103,32500.0
2012-02-21 15:10:00,122.61,122.71,122.53,122.58,11400.0,86.8245,86.8953,86.7678,86.8032,11400.0
2012-02-21 15:15:00,122.58,122.68,122.53,122.54,13700.0,86.8032,86.8741,86.7678,86.7749,13700.0
2012-02-21 15:20:00,122.54,122.77,122.43,122.63,22100.0,86.7749,86.9378,86.697,86.8386,22100.0
2012-02-21 15:25:00,122.62,122.66,122.29,122.65,20600.0,86.8316,86.8599,86.5979,86.8528,20600.0
2012-02-21 15:30:00,122.67,122.7,122.4,122.5,17200.0,86.867,86.8882,86.6758,86.7466,17200.0
2012-02-21 15:35:00,122.47,122.66,122.31,122.52,17200.0,86.7253,86.8599,86.612,86.7608,17200.0
2012-02-21 15:40:00,122.54,122.94,122.49,122.89,41400.0,86.7749,87.0582,86.7395,87.0228,41400.0
2012-02-21 15:45:00,122.91,123.13,122.86,123.05,59100.0,87.0369,87.1927,87.0015,87.1361,59100.0
2012-02-21 15:50:00,123.06,123.22,123.02,123.15,39700.0,87.1431,87.2564,87.1148,87.2069,39700.0
2012-02-21 15:55:00,123.15,123.32,122.99,123.27,77200.0,87.2069,87.3273,87.0936,87.2919,77200.0
2012-02-22 09:30:00,122.77,123.0,121.83,122.11,71600.0,87.2219,87.3853,86.5541,86.753,71600.0
2012-02-22 09:35:00,122.32,122.4,122.05,122.17,62400.0,86.9022,86.9591,86.7104,86.7957,62400.0
2012-02-22 09:40:00,122.13,122.69,122.02,122.6,54400.0,86.7673,87.1651,86.6891,87.1012,54400.0
2012-02-22 09:45:00,122.51,122.62,122.15,122.2,34200.0,87.0372,87.1154,86.7815,86.817,34200.0
2012-02-22 09:50:00,122.15,122.15,121.85,122.04,41200.0,86.7815,86.7815,86.5683,86.7033,41200.0
2012-02-22 09:55:00,122.05,122.37,122.0,122.05,29900.0,86.7104,86.9378,86.6749,86.7104,29900.0
2012-02-22 10:00:00,122.02,122.04,121.57,121.91,37100.0,86.6891,86.7033,86.3694,86.611,37100.0
2012-02-22 10:05:00,121.91,122.09,121.65,121.9,24100.0,86.611,86.7388,86.4262,86.6039,24100.0
2012-02-22 10:10:00,121.86,122.42,121.8,122.04,44900.0,86.5754,86.9733,86.5328,86.7033,44900.0
2012-02-22 10:15:00,122.04,122.13,121.83,121.91,39400.0,86.7033,86.7673,86.5541,86.611,39400.0
2012-02-22 10:20:00,121.91,122.02,121.6,121.65,20600.0,86.611,86.6891,86.3907,86.4262,20600.0
2012-02-22 10:25:00,121.67,121.8,121.65,121.75,15300.0,86.4405,86.5328,86.4262,86.4973,15300.0
2012-02-22 10:30:00,121.69,121.81,121.57,121.8,34500.0,86.4547,86.5399,86.3694,86.5328,34500.0
2012-02-22 10:35:00,121.8,121.8,121.62,121.64,15200.0,86.5328,86.5328,86.4049,86.4191,15200.0
2012-02-22 10:40:00,121.64,121.8,121.63,121.68,28400.0,86.4191,86.5328,86.412,86.4476,28400.0
2012-02-22 10:45:00,121.75,121.93,121.63,121.85,22600.0,86.4973,86.6252,86.412,86.5683,22600.0
2012-02-22 10:50:00,121.85,122.12,121.81,122.07,31700.0,86.5683,86.7602,86.5399,86.7246,31700.0
2012-02-22 10:55:00,122.08,122.1,121.85,122.0,26500.0,86.7317,86.7459,86.5683,86.6749,26500.0
2012-02-22 11:00:00,122.05,122.32,121.95,122.29,11700.0,86.7104,86.9022,86.6394,86.8809,11700.0
2012-02-22 11:05:00,122.24,122.38,122.22,122.23,16900.0,86.8454,86.9449,86.8312,86.8383,16900.0
2012-02-22 11:10:00,122.19,122.19,121.75,121.78,23600.0,86.8099,86.8099,86.4973,86.5186,23600.0
2012-02-22 11:15:00,121.79,121.93,121.6,121.64,15100.0,86.5257,86.6252,86.3907,86.4191,15100.0
2012-02-22 11:20:00,121.66,121.72,121.51,121.71,15700.0,86.4333,86.476,86.3268,86.4689,15700.0
2012-02-22 11:25:00,121.71,121.74,121.56,121.59,16200.0,86.4689,86.4902,86.3623,86.3836,16200.0
2012-02-22 11:30:00,121.55,121.63,121.33,121.41,27700.0,86.3552,86.412,86.1989,86.2557,27700.0
2012-02-22 11:35:00,121.38,121.38,121.22,121.32,13700.0,86.2344,86.2344,86.1207,86.1918,13700.0
2012-02-22 11:40:00,121.32,121.36,121.13,121.18,24000.0,86.1918,86.2202,86.0568,86.0923,24000.0
2012-02-22 11:45:00,121.25,121.36,121.13,121.23,15300.0,86.1421,86.2202,86.0568,86.1279,15300.0
2012-02-22 11:50:00,121.13,121.23,121.01,121.05,21200.0,86.0568,86.1279,85.9716,86.0,21200.0
2012-02-22 11:55:00,121.01,121.28,121.0,121.21,22800.0,85.9716,86.1634,85.9644,86.1136,22800.0
2012-02-22 12:00:00,121.21,121.48,121.12,121.42,21800.0,86.1136,86.3055,86.0497,86.2628,21800.0
2012-02-22 12:05:00,121.41,121.46,121.36,121.44,19300.0,86.2557,86.2913,86.2202,86.277,19300.0
2012-02-22 12:10:00,121.41,121.57,121.41,121.51,16000.0,86.2557,86.3694,86.2557,86.3268,16000.0
2012-02-22 12:15:00,121.5,121.79,121.5,121.75,11300.0,86.3197,86.5257,86.3197,86.4973,11300.0
2012-02-22 12:20:00,121.72,121.88,121.7,121.81,10200.0,86.476,86.5896,86.4618,86.5399,10200.0
2012-02-22 12:25:00,121.84,122.07,121.84,122.0,16500.0,86.5612,86.7246,86.5612,86.6749,16500.0
2012-02-22 12:30:00,122.0,122.07,121.81,121.81,15800.0,86.6749,86.7246,86.5399,86.5399,15800.0
2012-02-22 12:35:00,121.8,122.06,121.78,122.04,16800.0,86.5328,86.7175,86.5186,86.7033,16800.0
2012-02-22 12:40:00,122.06,122.17,122.06,122.17,7500.0,86.7175,86.7957,86.7175,86.7957,7500.0
2012-02-22 12:45:00,122.17,122.26,122.08,122.25,19000.0,86.7957,86.8596,86.7317,86.8525,19000.0
2012-02-22 12:50:00,122.25,122.36,122.25,122.3,15500.0,86.8525,86.9307,86.8525,86.888,15500.0
2012-02-22 12:55:00,122.33,122.51,122.3,122.51,28600.0,86.9093,87.0372,86.888,87.0372,28600.0
2012-02-22 13:00:00,122.5,122.65,122.5,122.65,28200.0,87.0301,87.1367,87.0301,87.1367,28200.0
2012-02-22 13:05:00,122.65,122.78,122.6,122.74,22500.0,87.1367,87.2291,87.1012,87.2006,22500.0
2012-02-22 13:10:00,122.77,122.96,122.77,122.92,25300.0,87.2219,87.3569,87.2219,87.3285,25300.0
2012-02-22 13:15:00,122.93,123.05,122.93,123.0,11800.0,87.3356,87.4209,87.3356,87.3853,11800.0
2012-02-22 13:20:00,123.0,123.03,122.94,122.97,12200.0,87.3853,87.4067,87.3427,87.364,12200.0
2012-02-22 13:25:00,122.98,123.07,122.98,123.0,21800.0,87.3711,87.4351,87.3711,87.3853,21800.0
2012-02-22 13:30:00,123.01,123.02,122.83,122.84,23200.0,87.3925,87.3996,87.2646,87.2717,23200.0
2012-02-22 13:35:00,122.83,122.83,122.65,122.69,12600.0,87.2646,87.2646,87.1367,87.1651,12600.0
2012-02-22 13:40:00,122.7,122.84,122.65,122.75,18700.0,87.1722,87.2717,87.1367,87.2077,18700.0
2012-02-22 13:45:00,122.74,122.83,122.65,122.8,14200.0,87.2006,87.2646,87.1367,87.2433,14200.0
2012-02-22 13:50:00,122.81,123.04,122.79,122.96,10600.0,87.2504,87.4138,87.2362,87.3569,10600.0
2012-02-22 13:55:00,122.98,122.98,122.73,122.73,11300.0,87.3711,87.3711,87.1935,87.1935,11300.0
2012-02-22 14:00:00,122.74,122.8,122.7,122.74,9600.0,87.2006,87.2433,87.1722,87.2006,9600.0
2012-02-22 14:05:00,122.77,122.8,122.7,122.7,9200.0,87.2219,87.2433,87.1722,87.1722,9200.0
2012-02-22 14:10:00,122.72,122.88,122.7,122.76,7300.0,87.1864,87.3001,87.1722,87.2148,7300.0
2012-02-22 14:15:00,122.76,122.91,122.76,122.86,7900.0,87.2148,87.3214,87.2148,87.2859,7900.0
2012-02-22 14:20:00,122.86,122.92,122.82,122.85,7400.0,87.2859,87.3285,87.2575,87.2788,7400.0
2012-02-22 14:25:00,122.86,122.86,122.74,122.77,6100.0,87.2859,87.2859,87.2006,87.2219,6100.0
2012-02-22 14:30:00,122.77,122.77,122.63,122.63,7900.0,87.2219,87.2219,87.1225,87.1225,7900.0
2012-02-22 14:35:00,122.66,122.66,122.46,122.46,6700.0,87.1438,87.1438,87.0017,87.0017,6700.0
2012-02-22 14:40:00,122.46,122.46,122.3,122.37,12000.0,87.0017,87.0017,86.888,86.9378,12000.0
2012-02-22 14:45:00,122.35,122.37,122.27,122.29,8700.0,86.9236,86.9378,86.8667,86.8809,8700.0
2012-02-22 14:50:00,122.29,122.42,122.25,122.42,8700.0,86.8809,86.9733,86.8525,86.9733,8700.0
2012-02-22 14:55:00,122.38,122.4,122.2,122.2,8300.0,86.9449,86.9591,86.817,86.817,8300.0
2012-02-22 15:00:00,122.2,122.23,122.03,122.19,19400.0,86.817,86.8383,86.6962,86.8099,19400.0
2012-02-22 15:05:00,122.19,122.31,122.15,122.21,14200.0,86.8099,86.8951,86.7815,86.8241,14200.0
2012-02-22 15:10:00,122.18,122.36,122.15,122.33,23600.0,86.8028,86.9307,86.7815,86.9093,23600.0
2012-02-22 15:15:00,122.35,122.38,122.16,122.16,12400.0,86.9236,86.9449,86.7886,86.7886,12400.0
2012-02-22 15:20:00,122.14,122.26,122.09,122.17,13100.0,86.7744,86.8596,86.7388,86.7957,13100.0
2012-02-22 15:25:00,122.16,122.16,121.91,122.15,16300.0,86.7886,86.7886,86.611,86.7815,16300.0
2012-02-22 15:30:00,122.16,122.26,122.05,122.26,27400.0,86.7886,86.8596,86.7104,86.8596,27400.0
2012-02-22 15:35:00,122.26,122.74,122.25,122.73,47400.0,86.8596,87.2006,86.8525,87.1935,47400.0
2012-02-22 15:40:00,122.73,122.87,122.7,122.82,68900.0,87.1935,87.293,87.1722,87.2575,68900.0
2012-02-22 15:45:00,122.82,122.85,122.46,122.46,74800.0,87.2575,87.2788,87.0017,87.0017,74800.0
2012-02-22 15:50:00,122.44,122.55,122.18,122.34,32700.0,86.9875,87.0656,86.8028,86.9165,32700.0
2012-02-22 15:55:00,122.3,122.43,122.25,122.43,39000.0,86.888,86.9804,86.8525,86.9804,39000.0
2012-02-23 09:30:00,122.59,122.83,122.07,122.69,63900.0,87.0941,87.2646,86.7246,87.1651,63900.0
2012-02-23 09:35:00,122.72,122.89,122.2,122.3,47000.0,87.1864,87.3072,86.817,86.888,47000.0
2012-02-23 09:40:00,122.25,122.55,121.82,121.91,36100.0,86.8525,87.0656,86.547,86.611,36100.0
2012-02-23 09:45:00,121.88,122.42,121.88,122.4,34700.0,86.5896,86.9733,86.5896,86.9591,34700.0
2012-02-23 09:50:00,122.38,122.76,122.24,122.69,19000.0,86.9449,87.2148,86.8454,87.1651,19000.0
2012-02-23 09:55:00,122.71,123.0,122.64,122.64,33800.0,87.1793,87.3853,87.1296,87.1296,33800.0
2012-02-23 10:00:00,122.64,123.0,122.55,122.91,40900.0,87.1296,87.3853,87.0656,87.3214,40900.0
2012-02-23 10:05:00,122.89,123.31,122.89,123.26,48100.0,87.3072,87.6056,87.3072,87.5701,48100.0
2012-02-23 10:10:00,123.19,123.29,123.13,123.23,34000.0,87.5203,87.5914,87.4777,87.5488,34000.0
2012-02-23 10:15:00,123.23,123.42,123.23,123.29,21200.0,87.5488,87.6837,87.5488,87.5914,21200.0
2012-02-23 10:20:00,123.34,123.34,123.08,123.29,18500.0,87.6269,87.6269,87.4422,87.5914,18500.0
2012-02-23 10:25:00,123.34,123.35,123.2,123.22,13800.0,87.6269,87.634,87.5274,87.5416,13800.0
2012-02-23 10:30:00,123.22,123.34,123.07,123.13,25300.0,87.5416,87.6269,87.4351,87.4777,25300.0
2012-02-23 10:35:00,123.15,123.24,122.68,122.78,29100.0,87.4919,87.5559,87.158,87.2291,29100.0
2012-02-23 10:40:00,122.74,122.94,122.58,122.69,12300.0,87.2006,87.3427,87.087,87.1651,12300.0
2012-02-23 10:45:00,122.63,123.01,122.58,122.94,15700.0,87.1225,87.3925,87.087,87.3427,15700.0
2012-02-23 10:50:00,122.94,123.23,122.8,123.21,8500.0,87.3427,87.5488,87.2433,87.5345,8500.0
2012-02-23 10:55:00,123.23,123.34,123.16,123.33,10300.0,87.5488,87.6269,87.499,87.6198,10300.0
2012-02-23 11:00:00,123.33,123.34,122.94,122.94,12300.0,87.6198,87.6269,87.3427,87.3427,12300.0
2012-02-23 11:05:00,123.06,123.31,123.06,123.26,8200.0,87.428,87.6056,87.428,87.5701,8200.0
2012-02-23 11:10:00,123.26,123.47,123.22,123.47,16500.0,87.5701,87.7193,87.5416,87.7193,16500.0
2012-02-23 11:15:00,123.48,123.56,123.11,123.17,9100.0,87.7264,87.7832,87.4635,87.5061,9100.0
2012-02-23 11:20:00,123.22,123.29,123.08,123.08,5300.0,87.5416,87.5914,87.4422,87.4422,5300.0
2012-02-23 11:25:00,123.13,123.25,123.05,123.2,9700.0,87.4777,87.563,87.4209,87.5274,9700.0
2012-02-23 11:30:00,123.15,123.27,123.04,123.04,13400.0,87.4919,87.5772,87.4138,87.4138,13400.0
2012-02-23 11:35:00,123.02,123.02,122.83,122.9,17700.0,87.3996,87.3996,87.2646,87.3143,17700.0
2012-02-23 11:40:00,122.88,123.05,122.76,123.02,29000.0,87.3001,87.4209,87.2148,87.3996,29000.0
2012-02-23 11:45:00,123.02,123.02,122.6,122.6,17700.0,87.3996,87.3996,87.1012,87.1012,17700.0
2012-02-23 11:50:00,122.6,122.77,122.59,122.68,12900.0,87.1012,87.2219,87.0941,87.158,12900.0
2012-02-23 11:55:00,122.68,122.78,122.3,122.4,86000.0,87.158,87.2291,86.888,86.9591,86000.0
2012-02-23 12:00:00,122.45,122.48,122.29,122.36,8400.0,86.9946,87.0159,86.8809,86.9307,8400.0
2012-02-23 12:05:00,122.36,122.55,122.33,122.55,7700.0,86.9307,87.0656,86.9093,87.0656,7700.0
2012-02-23 12:10:00,122.56,122.6,122.36,122.36,41700.0,87.0728,87.1012,86.9307,86.9307,41700.0
2012-02-23 12:15:00,122.35,122.37,122.23,122.32,8800.0,86.9236,86.9378,86.8383,86.9022,8800.0
2012-02-23 12:20:00,122.35,122.55,122.33,122.51,20500.0,86.9236,87.0656,86.9093,87.0372,20500.0
2012-02-23 12:25:00,122.54,122.72,122.48,122.49,16100.0,87.0585,87.1864,87.0159,87.023,16100.0
2012-02-23 12:30:00,122.53,122.81,122.52,122.65,7300.0,87.0514,87.2504,87.0443,87.1367,7300.0
2012-02-23 12:35:00,122.64,122.64,122.39,122.46,14000.0,87.1296,87.1296,86.952,87.0017,14000.0
2012-02-23 12:40:00,122.48,122.5,122.33,122.37,17000.0,87.0159,87.0301,86.9093,86.9378,17000.0
2012-02-23 12:45:00,122.38,122.38,122.18,122.27,17500.0,86.9449,86.9449,86.8028,86.8667,17500.0
2012-02-23 12:50:00,122.29,122.3,122.03,122.03,8200.0,86.8809,86.888,86.6962,86.6962,8200.0
2012-02-23 12:55:00,122.01,122.16,122.01,122.12,8300.0,86.682,86.7886,86.682,86.7602,8300.0
2012-02-23 13:00:00,122.1,122.11,122.01,122.06,12500.0,86.7459,86.753,86.682,86.7175,12500.0
2012-02-23 13:05:00,122.08,122.1,121.83,121.85,16800.0,86.7317,86.7459,86.5541,86.5683,16800.0
2012-02-23 13:10:00,121.81,121.83,121.7,121.73,24800.0,86.5399,86.5541,86.4618,86.4831,24800.0
2012-02-23 13:15:00,121.73,122.11,121.7,122.11,18200.0,86.4831,86.753,86.4618,86.753,18200.0
2012-02-23 13:20:00,122.1,122.14,121.87,121.92,16300.0,86.7459,86.7744,86.5825,86.6181,16300.0
2012-02-23 13:25:00,121.91,121.93,121.61,121.65,33000.0,86.611,86.6252,86.3978,86.4262,33000.0
2012-02-23 13:30:00,121.67,121.92,121.65,121.72,17800.0,86.4405,86.6181,86.4262,86.476,17800.0
2012-02-23 13:35:00,121.69,121.77,121.66,121.67,14100.0,86.4547,86.5115,86.4333,86.4405,14100.0
2012-02-23 13:40:00,121.69,122.0,121.69,121.95,35500.0,86.4547,86.6749,86.4547,86.6394,35500.0
2012-02-23 13:45:00,122.0,122.02,121.87,122.0,10800.0,86.6749,86.6891,86.5825,86.6749,10800.0
2012-02-23 13:50:00,122.0,122.19,122.0,122.19,9900.0,86.6749,86.8099,86.6749,86.8099,9900.0
2012-02-23 13:55:00,122.19,122.19,122.0,122.14,11100.0,86.8099,86.8099,86.6749,86.7744,11100.0
2012-02-23 14:00:00,122.15,122.21,122.0,122.03,10300.0,86.7815,86.8241,86.6749,86.6962,10300.0
2012-02-23 14:05:00,122.04,122.16,121.96,122.05,17200.0,86.7033,86.7886,86.6465,86.7104,17200.0
2012-02-23 14:10:00,122.02,122.16,122.0,122.14,13800.0,86.6891,86.7886,86.6749,86.7744,13800.0
2012-02-23 14:15:00,122.11,122.29,122.08,122.22,7500.0,86.753,86.8809,86.7317,86.8312,7500.0
2012-02-23 14:20:00,122.24,122.26,122.03,122.08,5600.0,86.8454,86.8596,86.6962,86.7317,5600.0
2012-02-23 14:25:00,122.11,122.23,122.09,122.2,13600.0,86.753,86.8383,86.7388,86.817,13600.0
2012-02-23 14:30:00,122.22,122.27,122.13,122.18,6800.0,86.8312,86.8667,86.7673,86.8028,6800.0
2012-02-23 14:35:00,122.19,122.45,122.18,122.43,20200.0,86.8099,86.9946,86.8028,86.9804,20200.0
2012-02-23 14:40:00,122.44,122.44,122.14,122.18,8600.0,86.9875,86.9875,86.7744,86.8028,8600.0
2012-02-23 14:45:00,122.18,122.38,122.17,122.23,12100.0,86.8028,86.9449,86.7957,86.8383,12100.0
2012-02-23 14:50:00,122.23,122.41,122.21,122.3,11300.0,86.8383,86.9662,86.8241,86.888,11300.0
2012-02-23 14:55:00,122.32,122.42,122.3,122.34,12200.0,86.9022,86.9733,86.888,86.9165,12200.0
2012-02-23 15:00:00,122.35,122.43,122.35,122.37,9500.0,86.9236,86.9804,86.9236,86.9378,9500.0
2012-02-23 15:05:00,122.37,122.5,122.34,122.47,17700.0,86.9378,87.0301,86.9165,87.0088,17700.0
2012-02-23 15:10:00,122.48,122.54,122.42,122.45,11000.0,87.0159,87.0585,86.9733,86.9946,11000.0
2012-02-23 15:15:00,122.45,122.55,122.42,122.55,17000.0,86.9946,87.0656,86.9733,87.0656,17000.0
2012-02-23 15:20:00,122.55,122.59,122.49,122.55,18800.0,87.0656,87.0941,87.023,87.0656,18800.0
2012-02-23 15:25:00,122.56,122.65,122.51,122.62,16000.0,87.0728,87.1367,87.0372,87.1154,16000.0
2012-02-23 15:30:00,122.62,122.67,122.45,122.64,26700.0,87.1154,87.1509,86.9946,87.1296,26700.0
2012-02-23 15:35:00,122.62,122.67,122.42,122.51,27100.0,87.1154,87.1509,86.9733,87.0372,27100.0
2012-02-23 15:40:00,122.49,122.7,122.42,122.47,28100.0,87.023,87.1722,86.9733,87.0088,28100.0
2012-02-23 15:45:00,122.49,122.62,122.43,122.61,22200.0,87.023,87.1154,86.9804,87.1083,22200.0
2012-02-23 15:50:00,122.62,122.69,122.5,122.62,26600.0,87.1154,87.1651,87.0301,87.1154,26600.0
2012-02-23 15:55:00,122.62,122.71,122.45,122.49,35800.0,87.1154,87.1793,86.9946,87.023,35800.0
2012-02-24 09:30:00,122.43,123.55,122.43,123.04,46500.0,86.9804,87.7761,86.9804,87.4138,46500.0
2012-02-24 09:35:00,123.04,123.11,122.66,122.79,23000.0,87.4138,87.4635,87.1438,87.2362,23000.0
2012-02-24 09:40:00,122.73,122.95,122.28,122.3,44700.0,87.1935,87.3498,86.8738,86.888,44700.0
2012-02-24 09:45:00,122.3,122.46,121.96,122.2,33500.0,86.888,87.0017,86.6465,86.817,33500.0
2012-02-24 09:50:00,122.25,122.43,122.17,122.43,21300.0,86.8525,86.9804,86.7957,86.9804,21300.0
2012-02-24 09:55:00,122.44,122.72,122.25,122.71,13700.0,86.9875,87.1864,86.8525,87.1793,13700.0
2012-02-24 10:00:00,122.66,122.74,122.43,122.66,17500.0,87.1438,87.2006,86.9804,87.1438,17500.0
2012-02-24 10:05:00,122.62,122.93,122.62,122.84,25700.0,87.1154,87.3356,87.1154,87.2717,25700.0
2012-02-24 10:10:00,122.84,122.88,122.71,122.71,5000.0,87.2717,87.3001,87.1793,87.1793,5000.0
2012-02-24 10:15:00,122.72,122.72,122.6,122.66,10100.0,87.1864,87.1864,87.1012,87.1438,10100.0
2012-02-24 10:20:00,122.6,122.66,122.18,122.35,17000.0,87.1012,87.1438,86.8028,86.9236,17000.0
2012-02-24 10:25:00,122.28,122.36,122.09,122.17,18600.0,86.8738,86.9307,86.7388,86.7957,18600.0
2012-02-24 10:30:00,122.16,122.2,122.04,122.15,20300.0,86.7886,86.817,86.7033,86.7815,20300.0
2012-02-24 10:35:00,122.15,122.27,122.04,122.16,34500.0,86.7815,86.8667,86.7033,86.7886,34500.0
2012-02-24 10:40:00,122.16,122.51,122.16,122.44,11300.0,86.7886,87.0372,86.7886,86.9875,11300.0
2012-02-24 10:45:00,122.49,122.49,122.29,122.48,14700.0,87.023,87.023,86.8809,87.0159,14700.0
2012-02-24 10:50:00,122.44,122.44,122.13,122.24,10500.0,86.9875,86.9875,86.7673,86.8454,10500.0
2012-02-24 10:55:00,122.24,122.37,122.24,122.34,8000.0,86.8454,86.9378,86.8454,86.9165,8000.0
2012-02-24 11:00:00,122.4,122.68,122.4,122.6,17100.0,86.9591,87.158,86.9591,87.1012,17100.0
2012-02-24 11:05:00,122.6,122.8,122.6,122.75,10600.0,87.1012,87.2433,87.1012,87.2077,10600.0
2012-02-24 11:10:00,122.74,122.75,122.65,122.66,7500.0,87.2006,87.2077,87.1367,87.1438,7500.0
2012-02-24 11:15:00,122.64,122.71,122.55,122.56,9500.0,87.1296,87.1793,87.0656,87.0728,9500.0
2012-02-24 11:20:00,122.53,122.63,122.45,122.45,6400.0,87.0514,87.1225,86.9946,86.9946,6400.0
2012-02-24 11:25:00,122.5,122.57,122.44,122.44,10700.0,87.0301,87.0799,86.9875,86.9875,10700.0
2012-02-24 11:30:00,122.46,122.52,122.4,122.42,14500.0,87.0017,87.0443,86.9591,86.9733,14500.0
2012-02-24 11:35:00,122.44,122.56,122.39,122.54,7500.0,86.9875,87.0728,86.952,87.0585,7500.0
2012-02-24 11:40:00,122.55,122.55,122.43,122.48,7400.0,87.0656,87.0656,86.9804,87.0159,7400.0
2012-02-24 11:45:00,122.5,122.5,122.35,122.49,7000.0,87.0301,87.0301,86.9236,87.023,7000.0
2012-02-24 11:50:00,122.48,122.54,122.36,122.46,12500.0,87.0159,87.0585,86.9307,87.0017,12500.0
2012-02-24 11:55:00,122.44,122.44,122.3,122.31,10900.0,86.9875,86.9875,86.888,86.8951,10900.0
2012-02-24 12:00:00,122.31,122.35,122.22,122.25,5200.0,86.8951,86.9236,86.8312,86.8525,5200.0
2012-02-24 12:05:00,122.25,122.34,122.24,122.28,6300.0,86.8525,86.9165,86.8454,86.8738,6300.0
2012-02-24 12:10:00,122.29,122.29,122.17,122.17,5200.0,86.8809,86.8809,86.7957,86.7957,5200.0
2012-02-24 12:15:00,122.23,122.38,122.23,122.38,8000.0,86.8383,86.9449,86.8383,86.9449,8000.0
2012-02-24 12:20:00,122.36,122.4,122.3,122.37,10100.0,86.9307,86.9591,86.888,86.9378,10100.0
2012-02-24 12:25:00,122.39,122.39,122.28,122.33,6400.0,86.952,86.952,86.8738,86.9093,6400.0
2012-02-24 12:30:00,122.36,122.47,122.31,122.47,17800.0,86.9307,87.0088,86.8951,87.0088,17800.0
2012-02-24 12:35:00,122.47,122.47,122.27,122.29,10800.0,87.0088,87.0088,86.8667,86.8809,10800.0
2012-02-24 12:40:00,122.3,122.52,122.25,122.46,7500.0,86.888,87.0443,86.8525,87.0017,7500.0
2012-02-24 12:45:00,122.45,122.5,122.38,122.47,12400.0,86.9946,87.0301,86.9449,87.0088,12400.0
2012-02-24 12:50:00,122.48,122.53,122.37,122.38,6000.0,87.0159,87.0514,86.9378,86.9449,6000.0
2012-02-24 12:55:00,122.41,122.43,122.38,122.43,2800.0,86.9662,86.9804,86.9449,86.9804,2800.0
2012-02-24 13:00:00,122.37,122.5,122.36,122.4,6500.0,86.9378,87.0301,86.9307,86.9591,6500.0
2012-02-24 13:05:00,122.41,122.42,122.27,122.31,7000.0,86.9662,86.9733,86.8667,86.8951,7000.0
2012-02-24 13:10:00,122.35,122.38,122.31,122.37,5000.0,86.9236,86.9449,86.8951,86.9378,5000.0
2012-02-24 13:15:00,122.37,122.41,122.3,122.38,5900.0,86.9378,86.9662,86.888,86.9449,5900.0
2012-02-24 13:20:00,122.38,122.42,122.28,122.3,4400.0,86.9449,86.9733,86.8738,86.888,4400.0
2012-02-24 13:25:00,122.32,122.33,122.21,122.27,9100.0,86.9022,86.9093,86.8241,86.8667,9100.0
2012-02-24 13:30:00,122.29,122.34,122.26,122.32,10900.0,86.8809,86.9165,86.8596,86.9022,10900.0
2012-02-24 13:35:00,122.33,122.34,122.23,122.29,15700.0,86.9093,86.9165,86.8383,86.8809,15700.0
2012-02-24 13:40:00,122.29,122.31,122.22,122.24,15400.0,86.8809,86.8951,86.8312,86.8454,15400.0
2012-02-24 13:45:00,122.25,122.29,122.06,122.06,10800.0,86.8525,86.8809,86.7175,86.7175,10800.0
2012-02-24 13:50:00,122.08,122.21,122.08,122.17,16800.0,86.7317,86.8241,86.7317,86.7957,16800.0
2012-02-24 13:55:00,122.14,122.16,122.0,122.1,12500.0,86.7744,86.7886,86.6749,86.7459,12500.0
2012-02-24 14:00:00,122.11,122.46,122.1,122.44,23000.0,86.753,87.0017,86.7459,86.9875,23000.0
2012-02-24 14:05:00,122.45,122.45,122.28,122.39,7000.0,86.9946,86.9946,86.8738,86.952,7000.0
2012-02-24 14:10:00,122.42,122.45,122.32,122.34,6000.0,86.9733,86.9946,86.9022,86.9165,6000.0
2012-02-24 14:15:00,122.32,122.33,122.09,122.09,9300.0,86.9022,86.9093,86.7388,86.7388,9300.0
2012-02-24 14:20:00,122.1,122.17,122.1,122.11,6700.0,86.7459,86.7957,86.7459,86.753,6700.0
2012-02-24 14:25:00,122.1,122.17,122.09,122.11,8600.0,86.7459,86.7957,86.7388,86.753,8600.0
2012-02-24 14:30:00,122.11,122.12,121.86,121.92,37000.0,86.753,86.7602,86.5754,86.6181,37000.0
2012-02-24 14:35:00,121.87,121.95,121.78,121.95,27500.0,86.5825,86.6394,86.5186,86.6394,27500.0
2012-02-24 14:40:00,121.92,121.95,121.84,121.86,9000.0,86.6181,86.6394,86.5612,86.5754,9000.0
2012-02-24 14:45:00,121.87,121.95,121.84,121.95,13000.0,86.5825,86.6394,86.5612,86.6394,13000.0
2012-02-24 14:50:00,121.94,121.95,121.79,121.85,10800.0,86.6323,86.6394,86.5257,86.5683,10800.0
2012-02-24 14:55:00,121.81,121.88,121.75,121.87,11100.0,86.5399,86.5896,86.4973,86.5825,11100.0
2012-02-24 15:00:00,121.87,121.93,121.78,121.86,11400.0,86.5825,86.6252,86.5186,86.5754,11400.0
2012-02-24 15:05:00,121.83,121.98,121.79,121.91,10700.0,86.5541,86.6607,86.5257,86.611,10700.0
2012-02-24 15:10:00,121.92,121.92,121.75,121.76,12400.0,86.6181,86.6181,86.4973,86.5044,12400.0
2012-02-24 15:15:00,121.76,121.84,121.74,121.74,23900.0,86.5044,86.5612,86.4902,86.4902,23900.0
2012-02-24 15:20:00,121.76,121.77,121.7,121.7,11000.0,86.5044,86.5115,86.4618,86.4618,11000.0
2012-02-24 15:25:00,121.71,121.73,121.64,121.7,24400.0,86.4689,86.4831,86.4191,86.4618,24400.0
2012-02-24 15:30:00,121.69,121.8,121.62,121.69,33500.0,86.4547,86.5328,86.4049,86.4547,33500.0
2012-02-24 15:35:00,121.71,121.78,121.56,121.75,73700.0,86.4689,86.5186,86.3623,86.4973,73700.0
2012-02-24 15:40:00,121.77,121.78,121.53,121.6,36700.0,86.5115,86.5186,86.341,86.3907,36700.0
2012-02-24 15:45:00,121.6,121.8,121.51,121.8,38100.0,86.3907,86.5328,86.3268,86.5328,38100.0
2012-02-24 15:50:00,121.79,121.8,121.65,121.73,40100.0,86.5257,86.5328,86.4262,86.4831,40100.0
2012-02-24 15:55:00,121.73,121.77,121.62,121.74,57000.0,86.4831,86.5115,86.4049,86.4902,57000.0
2012-02-27 09:30:00,121.33,121.33,120.05,120.14,55700.0,86.1989,86.1989,85.2895,85.3535,55700.0
2012-02-27 09:35:00,120.18,120.19,119.53,119.7,90600.0,85.3819,85.389,84.9201,85.0409,90600.0
2012-02-27 09:40:00,119.73,119.94,119.51,119.86,59300.0,85.0622,85.2114,84.9059,85.1545,59300.0
2012-02-27 09:45:00,119.83,120.19,119.73,119.76,44000.0,85.1332,85.389,85.0622,85.0835,44000.0
2012-02-27 09:50:00,119.77,119.86,119.43,119.63,62200.0,85.0906,85.1545,84.849,84.9911,62200.0
2012-02-27 09:55:00,119.63,120.0,119.54,119.98,29000.0,84.9911,85.254,84.9272,85.2398,29000.0
2012-02-27 10:00:00,119.92,120.36,119.92,120.26,47500.0,85.1972,85.5098,85.1972,85.4387,47500.0
2012-02-27 10:05:00,120.25,120.59,120.11,120.22,39800.0,85.4316,85.6732,85.3321,85.4103,39800.0
2012-02-27 10:10:00,120.28,120.52,120.23,120.25,22600.0,85.4529,85.6234,85.4174,85.4316,22600.0
2012-02-27 10:15:00,120.25,120.49,120.15,120.36,19700.0,85.4316,85.6021,85.3606,85.5098,19700.0
2012-02-27 10:20:00,120.36,120.49,120.31,120.43,14600.0,85.5098,85.6021,85.4742,85.5595,14600.0
2012-02-27 10:25:00,120.37,120.59,120.33,120.59,16600.0,85.5169,85.6732,85.4884,85.6732,16600.0
2012-02-27 10:30:00,120.59,120.88,120.59,120.68,15800.0,85.6732,85.8792,85.6732,85.7371,15800.0
2012-02-27 10:35:00,120.63,120.75,120.5,120.69,24900.0,85.7016,85.7868,85.6092,85.7442,24900.0
2012-02-27 10:40:00,120.7,120.83,120.64,120.64,36900.0,85.7513,85.8437,85.7087,85.7087,36900.0
2012-02-27 10:45:00,120.72,120.92,120.69,120.74,13500.0,85.7655,85.9076,85.7442,85.7797,13500.0
2012-02-27 10:50:00,120.74,121.06,120.71,120.95,13300.0,85.7797,86.0071,85.7584,85.9289,13300.0
2012-02-27 10:55:00,120.97,121.1,120.79,120.84,13500.0,85.9431,86.0355,85.8153,85.8508,13500.0
2012-02-27 11:00:00,120.9,121.16,120.89,121.03,17300.0,85.8934,86.0781,85.8863,85.9858,17300.0
2012-02-27 11:05:00,121.05,121.2,121.01,121.17,16800.0,86.0,86.1065,85.9716,86.0852,16800.0
2012-02-27 11:10:00,121.17,121.25,121.07,121.25,18100.0,86.0852,86.1421,86.0142,86.1421,18100.0
2012-02-27 11:15:00,121.25,121.72,121.25,121.72,15800.0,86.1421,86.476,86.1421,86.476,15800.0
2012-02-27 11:20:00,121.74,122.01,121.67,122.0,20000.0,86.4902,86.682,86.4405,86.6749,20000.0
2012-02-27 11:25:00,121.98,121.98,121.4,121.46,33800.0,86.6607,86.6607,86.2486,86.2913,33800.0
2012-02-27 11:30:00,121.46,121.55,121.4,121.43,16800.0,86.2913,86.3552,86.2486,86.2699,16800.0
2012-02-27 11:35:00,121.4,121.68,121.39,121.54,12200.0,86.2486,86.4476,86.2415,86.3481,12200.0
2012-02-27 11:40:00,121.56,121.75,121.38,121.44,14400.0,86.3623,86.4973,86.2344,86.277,14400.0
2012-02-27 11:45:00,121.45,121.56,121.32,121.43,11200.0,86.2842,86.3623,86.1918,86.2699,11200.0
2012-02-27 11:50:00,121.47,121.59,121.41,121.42,8700.0,86.2984,86.3836,86.2557,86.2628,8700.0
2012-02-27 11:55:00,121.42,121.7,121.41,121.7,10200.0,86.2628,86.4618,86.2557,86.4618,10200.0
2012-02-27 12:00:00,121.72,121.99,121.71,121.99,11300.0,86.476,86.6678,86.4689,86.6678,11300.0
2012-02-27 12:05:00,121.93,121.93,121.52,121.53,14200.0,86.6252,86.6252,86.3339,86.341,14200.0
2012-02-27 12:10:00,121.54,121.68,121.52,121.59,12000.0,86.3481,86.4476,86.3339,86.3836,12000.0
2012-02-27 12:15:00,121.59,121.6,121.39,121.5,24700.0,86.3836,86.3907,86.2415,86.3197,24700.0
2012-02-27 12:20:00,121.5,121.52,121.36,121.42,15600.0,86.3197,86.3339,86.2202,86.2628,15600.0
2012-02-27 12:25:00,121.42,121.43,121.28,121.38,10200.0,86.2628,86.2699,86.1634,86.2344,10200.0
2012-02-27 12:30:00,121.38,121.57,121.32,121.57,25300.0,86.2344,86.3694,86.1918,86.3694,25300.0
2012-02-27 12:35:00,121.6,121.75,121.51,121.6,8700.0,86.3907,86.4973,86.3268,86.3907,8700.0
2012-02-27 12:40:00,121.56,121.6,121.44,121.46,6200.0,86.3623,86.3907,86.277,86.2913,6200.0
2012-02-27 12:45:00,121.55,121.55,121.37,121.53,9200.0,86.3552,86.3552,86.2273,86.341,9200.0
2012-02-27 12:50:00,121.61,121.91,121.5,121.53,20700.0,86.3978,86.611,86.3197,86.341,20700.0
2012-02-27 12:55:00,121.51,121.72,121.51,121.7,15200.0,86.3268,86.476,86.3268,86.4618,15200.0
2012-02-27 13:00:00,121.71,121.73,121.6,121.63,18500.0,86.4689,86.4831,86.3907,86.412,18500.0
2012-02-27 13:05:00,121.6,121.62,121.5,121.62,5000.0,86.3907,86.4049,86.3197,86.4049,5000.0
2012-02-27 13:10:00,121.64,121.76,121.59,121.76,12200.0,86.4191,86.5044,86.3836,86.5044,12200.0
2012-02-27 13:15:00,121.76,121.77,121.7,121.73,4200.0,86.5044,86.5115,86.4618,86.4831,4200.0
2012-02-27 13:20:00,121.72,121.78,121.66,121.78,8300.0,86.476,86.5186,86.4333,86.5186,8300.0
2012-02-27 13:25:00,121.8,121.8,121.44,121.44,10500.0,86.5328,86.5328,86.277,86.277,10500.0
2012-02-27 13:30:00,121.46,121.63,121.46,121.63,7800.0,86.2913,86.412,86.2913,86.412,7800.0
2012-02-27 13:35:00,121.66,121.89,121.63,121.89,7600.0,86.4333,86.5967,86.412,86.5967,7600.0
2012-02-27 13:40:00,121.93,121.99,121.71,121.84,11100.0,86.6252,86.6678,86.4689,86.5612,11100.0
2012-02-27 13:45:00,121.8,121.84,121.53,121.6,9500.0,86.5328,86.5612,86.341,86.3907,9500.0
2012-02-27 13:50:00,121.58,121.69,121.51,121.53,14500.0,86.3765,86.4547,86.3268,86.341,14500.0
2012-02-27 13:55:00,121.55,121.63,121.48,121.61,8200.0,86.3552,86.412,86.3055,86.3978,8200.0
2012-02-27 14:00:00,121.64,121.74,121.64,121.65,8400.0,86.4191,86.4902,86.4191,86.4262,8400.0
2012-02-27 14:05:00,121.67,121.7,121.53,121.55,12100.0,86.4405,86.4618,86.341,86.3552,12100.0
2012-02-27 14:10:00,121.56,121.59,121.5,121.57,11300.0,86.3623,86.3836,86.3197,86.3694,11300.0
2012-02-27 14:15:00,121.59,121.64,121.49,121.53,11800.0,86.3836,86.4191,86.3126,86.341,11800.0
2012-02-27 14:20:00,121.49,121.53,121.38,121.48,8000.0,86.3126,86.341,86.2344,86.3055,8000.0
2012-02-27 14:25:00,121.48,121.62,121.47,121.5,8500.0,86.3055,86.4049,86.2984,86.3197,8500.0
2012-02-27 14:30:00,121.52,121.52,121.39,121.47,8700.0,86.3339,86.3339,86.2415,86.2984,8700.0
2012-02-27 14:35:00,121.47,121.62,121.38,121.4,13900.0,86.2984,86.4049,86.2344,86.2486,13900.0
2012-02-27 14:40:00,121.41,121.61,121.4,121.61,19900.0,86.2557,86.3978,86.2486,86.3978,19900.0
2012-02-27 14:45:00,121.62,121.62,121.49,121.57,11700.0,86.4049,86.4049,86.3126,86.3694,11700.0
2012-02-27 14:50:00,121.55,121.61,121.49,121.61,7400.0,86.3552,86.3978,86.3126,86.3978,7400.0
2012-02-27 14:55:00,121.61,121.64,121.57,121.58,6900.0,86.3978,86.4191,86.3694,86.3765,6900.0
2012-02-27 15:00:00,121.58,121.89,121.58,121.82,28000.0,86.3765,86.5967,86.3765,86.547,28000.0
2012-02-27 15:05:00,121.82,121.86,121.67,121.81,13000.0,86.547,86.5754,86.4405,86.5399,13000.0
2012-02-27 15:10:00,121.77,121.84,121.5,121.58,20100.0,86.5115,86.5612,86.3197,86.3765,20100.0
2012-02-27 15:15:00,121.55,121.67,121.44,121.64,26100.0,86.3552,86.4405,86.277,86.4191,26100.0
2012-02-27 15:20:00,121.65,121.71,121.51,121.53,18200.0,86.4262,86.4689,86.3268,86.341,18200.0
2012-02-27 15:25:00,121.53,121.73,121.51,121.68,18300.0,86.341,86.4831,86.3268,86.4476,18300.0
2012-02-27 15:30:00,121.68,121.85,121.67,121.76,15700.0,86.4476,86.5683,86.4405,86.5044,15700.0
2012-02-27 15:35:00,121.76,121.86,121.55,121.65,16700.0,86.5044,86.5754,86.3552,86.4262,16700.0
2012-02-27 15:40:00,121.66,121.8,121.59,121.59,17700.0,86.4333,86.5328,86.3836,86.3836,17700.0
2012-02-27 15:45:00,121.57,121.66,121.43,121.58,25600.0,86.3694,86.4333,86.2699,86.3765,25600.0
2012-02-27 15:50:00,121.56,121.69,121.42,121.55,30800.0,86.3623,86.4547,86.2628,86.3552,30800.0
2012-02-27 15:55:00,121.57,121.72,121.4,121.45,46300.0,86.3694,86.476,86.2486,86.2842,46300.0
2012-02-28 09:30:00,121.44,121.44,121.0,121.15,43000.0,86.277,86.277,85.9644,86.071,43000.0
2012-02-28 09:35:00,121.15,121.21,120.81,120.92,36800.0,86.071,86.1136,85.8295,85.9076,36800.0
2012-02-28 09:40:00,120.99,121.15,120.5,120.56,28200.0,85.9573,86.071,85.6092,85.6519,28200.0
2012-02-28 09:45:00,120.59,121.29,120.44,121.18,20000.0,85.6732,86.1705,85.5666,86.0923,20000.0
2012-02-28 09:50:00,121.23,121.65,121.09,121.31,19400.0,86.1279,86.4262,86.0284,86.1847,19400.0
2012-02-28 09:55:00,121.38,121.82,121.27,121.82,12200.0,86.2344,86.547,86.1563,86.547,12200.0
2012-02-28 10:00:00,121.83,122.1,121.69,121.78,20300.0,86.5541,86.7459,86.4547,86.5186,20300.0
2012-02-28 10:05:00,121.76,121.9,121.26,121.28,19600.0,86.5044,86.6039,86.1492,86.1634,19600.0
2012-02-28 10:10:00,121.28,121.49,121.15,121.26,13200.0,86.1634,86.3126,86.071,86.1492,13200.0
2012-02-28 10:15:00,121.3,121.5,121.16,121.43,35900.0,86.1776,86.3197,86.0781,86.2699,35900.0
2012-02-28 10:20:00,121.32,121.66,121.28,121.51,11500.0,86.1918,86.4333,86.1634,86.3268,11500.0
2012-02-28 10:25:00,121.46,121.66,121.35,121.66,11600.0,86.2913,86.4333,86.2131,86.4333,11600.0
2012-02-28 10:30:00,121.66,122.05,121.6,122.02,14300.0,86.4333,86.7104,86.3907,86.6891,14300.0
2012-02-28 10:35:00,122.02,122.11,121.92,122.1,12700.0,86.6891,86.753,86.6181,86.7459,12700.0
2012-02-28 10:40:00,122.04,122.4,122.03,122.29,12800.0,86.7033,86.9591,86.6962,86.8809,12800.0
2012-02-28 10:45:00,122.37,122.42,122.07,122.07,17200.0,86.9378,86.9733,86.7246,86.7246,17200.0
2012-02-28 10:50:00,122.06,122.32,122.06,122.14,10700.0,86.7175,86.9022,86.7175,86.7744,10700.0
2012-02-28 10:55:00,122.2,122.41,122.05,122.36,10200.0,86.817,86.9662,86.7104,86.9307,10200.0
2012-02-28 11:00:00,122.39,122.54,122.15,122.15,22600.0,86.952,87.0585,86.7815,86.7815,22600.0
2012-02-28 11:05:00,122.15,122.31,122.04,122.16,23400.0,86.7815,86.8951,86.7033,86.7886,23400.0
2012-02-28 11:10:00,122.2,122.2,122.0,122.07,11200.0,86.817,86.817,86.6749,86.7246,11200.0
2012-02-28 11:15:00,122.1,122.23,122.06,122.22,8600.0,86.7459,86.8383,86.7175,86.8312,8600.0
2012-02-28 11:20:00,122.27,122.34,122.09,122.22,16700.0,86.8667,86.9165,86.7388,86.8312,16700.0
2012-02-28 11:25:00,122.25,122.25,122.01,122.09,9100.0,86.8525,86.8525,86.682,86.7388,9100.0
2012-02-28 11:30:00,122.12,122.2,122.02,122.16,16600.0,86.7602,86.817,86.6891,86.7886,16600.0
2012-02-28 11:35:00,122.17,122.23,122.06,122.08,6700.0,86.7957,86.8383,86.7175,86.7317,6700.0
2012-02-28 11:40:00,122.14,122.16,121.77,121.88,15200.0,86.7744,86.7886,86.5115,86.5896,15200.0
2012-02-28 11:45:00,121.95,122.13,121.95,122.12,9800.0,86.6394,86.7673,86.6394,86.7602,9800.0
2012-02-28 11:50:00,122.05,122.07,121.75,121.88,17700.0,86.7104,86.7246,86.4973,86.5896,17700.0
2012-02-28 11:55:00,121.9,122.08,121.82,121.96,8200.0,86.6039,86.7317,86.547,86.6465,8200.0
2012-02-28 12:00:00,121.95,122.06,121.95,122.02,3900.0,86.6394,86.7175,86.6394,86.6891,3900.0
2012-02-28 12:05:00,122.04,122.06,121.84,121.84,6000.0,86.7033,86.7175,86.5612,86.5612,6000.0
2012-02-28 12:10:00,121.79,121.92,121.74,121.89,8200.0,86.5257,86.6181,86.4902,86.5967,8200.0
2012-02-28 12:15:00,121.91,121.91,121.78,121.81,9200.0,86.611,86.611,86.5186,86.5399,9200.0
2012-02-28 12:20:00,121.79,121.79,121.67,121.67,8700.0,86.5257,86.5257,86.4405,86.4405,8700.0
2012-02-28 12:25:00,121.66,121.79,121.58,121.79,9400.0,86.4333,86.5257,86.3765,86.5257,9400.0
2012-02-28 12:30:00,121.71,121.85,121.71,121.77,9000.0,86.4689,86.5683,86.4689,86.5115,9000.0
2012-02-28 12:35:00,121.73,121.78,121.63,121.73,6500.0,86.4831,86.5186,86.412,86.4831,6500.0
2012-02-28 12:40:00,121.77,121.92,121.73,121.89,10200.0,86.5115,86.6181,86.4831,86.5967,10200.0
2012-02-28 12:45:00,121.91,122.06,121.88,121.97,8700.0,86.611,86.7175,86.5896,86.6536,8700.0
2012-02-28 12:50:00,122.0,122.05,121.96,122.01,7100.0,86.6749,86.7104,86.6465,86.682,7100.0
2012-02-28 12:55:00,122.01,122.04,121.86,121.9,6000.0,86.682,86.7033,86.5754,86.6039,6000.0
2012-02-28 13:00:00,121.89,121.97,121.86,121.96,5000.0,86.5967,86.6536,86.5754,86.6465,5000.0
2012-02-28 13:05:00,122.04,122.04,121.84,121.84,4900.0,86.7033,86.7033,86.5612,86.5612,4900.0
2012-02-28 13:10:00,121.9,121.96,121.86,121.92,7300.0,86.6039,86.6465,86.5754,86.6181,7300.0
2012-02-28 13:15:00,121.96,122.03,121.84,121.84,9300.0,86.6465,86.6962,86.5612,86.5612,9300.0
2012-02-28 13:20:00,121.84,121.98,121.84,121.9,5400.0,86.5612,86.6607,86.5612,86.6039,5400.0
2012-02-28 13:25:00,121.83,121.85,121.75,121.75,4600.0,86.5541,86.5683,86.4973,86.4973,4600.0
2012-02-28 13:30:00,121.75,121.75,121.61,121.61,12900.0,86.4973,86.4973,86.3978,86.3978,12900.0
2012-02-28 13:35:00,121.62,121.62,121.44,121.51,21100.0,86.4049,86.4049,86.277,86.3268,21100.0
2012-02-28 13:40:00,121.48,121.5,121.32,121.38,11000.0,86.3055,86.3197,86.1918,86.2344,11000.0
2012-02-28 13:45:00,121.34,121.4,121.21,121.22,3700.0,86.206,86.2486,86.1136,86.1207,3700.0
2012-02-28 13:50:00,121.21,121.33,121.13,121.13,18000.0,86.1136,86.1989,86.0568,86.0568,18000.0
2012-02-28 13:55:00,121.1,121.17,121.02,121.14,12700.0,86.0355,86.0852,85.9787,86.0639,12700.0
2012-02-28 14:00:00,121.13,121.34,121.09,121.25,5900.0,86.0568,86.206,86.0284,86.1421,5900.0
2012-02-28 14:05:00,121.25,121.35,121.23,121.27,8100.0,86.1421,86.2131,86.1279,86.1563,8100.0
2012-02-28 14:10:00,121.24,121.34,121.19,121.31,6600.0,86.135,86.206,86.0994,86.1847,6600.0
2012-02-28 14:15:00,121.27,121.36,121.21,121.33,3400.0,86.1563,86.2202,86.1136,86.1989,3400.0
2012-02-28 14:20:00,121.26,121.33,121.11,121.11,12300.0,86.1492,86.1989,86.0426,86.0426,12300.0
2012-02-28 14:25:00,121.15,121.23,121.08,121.16,20800.0,86.071,86.1279,86.0213,86.0781,20800.0
2012-02-28 14:30:00,121.13,121.37,121.08,121.37,21900.0,86.0568,86.2273,86.0213,86.2273,21900.0
2012-02-28 14:35:00,121.32,121.37,121.24,121.35,5300.0,86.1918,86.2273,86.135,86.2131,5300.0
2012-02-28 14:40:00,121.36,121.52,121.33,121.47,7300.0,86.2202,86.3339,86.1989,86.2984,7300.0
2012-02-28 14:45:00,121.5,121.5,121.44,121.44,6100.0,86.3197,86.3197,86.277,86.277,6100.0
2012-02-28 14:50:00,121.48,121.63,121.48,121.52,14400.0,86.3055,86.412,86.3055,86.3339,14400.0
2012-02-28 14:55:00,121.48,121.63,121.44,121.48,9800.0,86.3055,86.412,86.277,86.3055,9800.0
2012-02-28 15:00:00,121.5,121.66,121.5,121.58,6000.0,86.3197,86.4333,86.3197,86.3765,6000.0
2012-02-28 15:05:00,121.6,121.66,121.48,121.63,6600.0,86.3907,86.4333,86.3055,86.412,6600.0
2012-02-28 15:10:00,121.6,121.6,121.45,121.52,11300.0,86.3907,86.3907,86.2842,86.3339,11300.0
2012-02-28 15:15:00,121.52,121.63,121.49,121.58,27100.0,86.3339,86.412,86.3126,86.3765,27100.0
2012-02-28 15:20:00,121.61,121.69,121.57,121.59,10700.0,86.3978,86.4547,86.3694,86.3836,10700.0
2012-02-28 15:25:00,121.59,121.62,121.48,121.6,12300.0,86.3836,86.4049,86.3055,86.3907,12300.0
2012-02-28 15:30:00,121.61,121.67,121.48,121.5,12400.0,86.3978,86.4405,86.3055,86.3197,12400.0
2012-02-28 15:35:00,121.48,121.64,121.44,121.6,22200.0,86.3055,86.4191,86.277,86.3907,22200.0
2012-02-28 15:40:00,121.59,121.8,121.53,121.72,23600.0,86.3836,86.5328,86.341,86.476,23600.0
2012-02-28 15:45:00,121.72,121.8,121.53,121.59,32100.0,86.476,86.5328,86.341,86.3836,32100.0
2012-02-28 15:50:00,121.55,121.75,121.54,121.68,53700.0,86.3552,86.4973,86.3481,86.4476,53700.0
2012-02-28 15:55:00,121.67,121.78,121.65,121.71,37800.0,86.4405,86.5186,86.4262,86.4689,37800.0
2012-02-29 09:30:00,121.91,122.2,121.47,121.83,28200.0,86.611,86.817,86.2984,86.5541,28200.0
2012-02-29 09:35:00,121.83,122.4,121.82,122.23,21400.0,86.5541,86.9591,86.547,86.8383,21400.0
2012-02-29 09:40:00,122.29,122.58,122.12,122.45,30500.0,86.8809,87.087,86.7602,86.9946,30500.0
2012-02-29 09:45:00,122.49,122.78,122.39,122.72,33900.0,87.023,87.2291,86.952,87.1864,33900.0
2012-02-29 09:50:00,122.71,122.71,122.31,122.41,17900.0,87.1793,87.1793,86.8951,86.9662,17900.0
2012-02-29 09:55:00,122.35,122.6,122.31,122.6,13000.0,86.9236,87.1012,86.8951,87.1012,13000.0
2012-02-29 10:00:00,122.61,122.72,122.19,122.2,32300.0,87.1083,87.1864,86.8099,86.817,32300.0
2012-02-29 10:05:00,122.2,122.53,122.03,122.53,23900.0,86.817,87.0514,86.6962,87.0514,23900.0
2012-02-29 10:10:00,122.58,122.75,122.5,122.71,21700.0,87.087,87.2077,87.0301,87.1793,21700.0
2012-02-29 10:15:00,122.72,122.75,122.37,122.57,36100.0,87.1864,87.2077,86.9378,87.0799,36100.0
2012-02-29 10:20:00,122.57,122.57,122.25,122.29,24300.0,87.0799,87.0799,86.8525,86.8809,24300.0
2012-02-29 10:25:00,122.28,122.35,122.01,122.07,16600.0,86.8738,86.9236,86.682,86.7246,16600.0
2012-02-29 10:30:00,122.06,122.15,121.86,122.0,20800.0,86.7175,86.7815,86.5754,86.6749,20800.0
2012-02-29 10:35:00,121.96,122.04,121.72,121.87,24300.0,86.6465,86.7033,86.476,86.5825,24300.0
2012-02-29 10:40:00,121.87,121.91,121.53,121.87,25500.0,86.5825,86.611,86.341,86.5825,25500.0
2012-02-29 10:45:00,121.89,121.89,121.03,121.1,40900.0,86.5967,86.5967,85.9858,86.0355,40900.0
2012-02-29 10:50:00,121.1,121.19,120.93,120.95,33000.0,86.0355,86.0994,85.9147,85.9289,33000.0
2012-02-29 10:55:00,120.95,121.13,120.9,121.04,11100.0,85.9289,86.0568,85.8934,85.9929,11100.0
2012-02-29 11:00:00,121.08,121.23,120.95,121.18,9300.0,86.0213,86.1279,85.9289,86.0923,9300.0
2012-02-29 11:05:00,121.1,121.32,120.99,121.31,9300.0,86.0355,86.1918,85.9573,86.1847,9300.0
2012-02-29 11:10:00,121.29,121.34,121.0,121.03,10200.0,86.1705,86.206,85.9644,85.9858,10200.0
2012-02-29 11:15:00,121.11,121.16,120.99,121.11,7900.0,86.0426,86.0781,85.9573,86.0426,7900.0
2012-02-29 11:20:00,121.2,121.21,120.66,120.85,14100.0,86.1065,86.1136,85.7229,85.8579,14100.0
2012-02-29 11:25:00,120.93,121.06,120.57,120.57,6000.0,85.9147,86.0071,85.659,85.659,6000.0
2012-02-29 11:30:00,120.56,120.82,120.47,120.82,12800.0,85.6519,85.8366,85.5879,85.8366,12800.0
2012-02-29 11:35:00,120.77,121.01,120.74,120.92,4400.0,85.801,85.9716,85.7797,85.9076,4400.0
2012-02-29 11:40:00,121.01,121.12,120.95,121.06,11500.0,85.9716,86.0497,85.9289,86.0071,11500.0
2012-02-29 11:45:00,121.08,121.34,121.01,121.31,4500.0,86.0213,86.206,85.9716,86.1847,4500.0
2012-02-29 11:50:00,121.31,121.4,121.18,121.28,9200.0,86.1847,86.2486,86.0923,86.1634,9200.0
2012-02-29 11:55:00,121.34,121.42,121.12,121.18,6500.0,86.206,86.2628,86.0497,86.0923,6500.0
2012-02-29 12:00:00,121.15,121.35,121.01,121.02,13400.0,86.071,86.2131,85.9716,85.9787,13400.0
2012-02-29 12:05:00,121.09,121.16,120.93,121.1,9700.0,86.0284,86.0781,85.9147,86.0355,9700.0
2012-02-29 12:10:00,121.05,121.38,121.04,121.38,13800.0,86.0,86.2344,85.9929,86.2344,13800.0
2012-02-29 12:15:00,121.41,121.9,121.41,121.8,37800.0,86.2557,86.6039,86.2557,86.5328,37800.0
2012-02-29 12:20:00,121.8,122.04,121.8,121.88,11700.0,86.5328,86.7033,86.5328,86.5896,11700.0
2012-02-29 12:25:00,121.83,122.07,121.83,122.05,18000.0,86.5541,86.7246,86.5541,86.7104,18000.0
2012-02-29 12:30:00,122.05,122.1,122.03,122.03,12800.0,86.7104,86.7459,86.6962,86.6962,12800.0
2012-02-29 12:35:00,121.98,122.08,121.93,121.99,7600.0,86.6607,86.7317,86.6252,86.6678,7600.0
2012-02-29 12:40:00,121.98,121.98,121.64,121.67,9800.0,86.6607,86.6607,86.4191,86.4405,9800.0
2012-02-29 12:45:00,121.74,121.74,121.52,121.52,8400.0,86.4902,86.4902,86.3339,86.3339,8400.0
2012-02-29 12:50:00,121.57,121.75,121.57,121.75,4000.0,86.3694,86.4973,86.3694,86.4973,4000.0
2012-02-29 12:55:00,121.71,121.72,121.59,121.59,7200.0,86.4689,86.476,86.3836,86.3836,7200.0
2012-02-29 13:00:00,121.6,121.81,121.6,121.73,8100.0,86.3907,86.5399,86.3907,86.4831,8100.0
2012-02-29 13:05:00,121.68,121.92,121.68,121.87,2700.0,86.4476,86.6181,86.4476,86.5825,2700.0
2012-02-29 13:10:00,121.88,121.9,121.63,121.63,3600.0,86.5896,86.6039,86.412,86.412,3600.0
2012-02-29 13:15:00,121.52,121.65,121.48,121.49,11000.0,86.3339,86.4262,86.3055,86.3126,11000.0
2012-02-29 13:20:00,121.46,121.72,121.43,121.71,4400.0,86.2913,86.476,86.2699,86.4689,4400.0
2012-02-29 13:25:00,121.65,121.96,121.65,121.91,15000.0,86.4262,86.6465,86.4262,86.611,15000.0
2012-02-29 13:30:00,121.9,121.98,121.64,121.83,11700.0,86.6039,86.6607,86.4191,86.5541,11700.0
2012-02-29 13:35:00,121.89,122.01,121.82,121.82,29200.0,86.5967,86.682,86.547,86.547,29200.0
2012-02-29 13:40:00,121.83,121.91,121.75,121.86,6800.0,86.5541,86.611,86.4973,86.5754,6800.0
2012-02-29 13:45:00,121.81,121.83,121.53,121.83,11000.0,86.5399,86.5541,86.341,86.5541,11000.0
2012-02-29 13:50:00,121.8,121.8,121.46,121.49,6000.0,86.5328,86.5328,86.2913,86.3126,6000.0
2012-02-29 13:55:00,121.57,121.88,121.57,121.78,4600.0,86.3694,86.5896,86.3694,86.5186,4600.0
2012-02-29 14:00:00,121.75,121.75,121.64,121.69,5700.0,86.4973,86.4973,86.4191,86.4547,5700.0
2012-02-29 14:05:00,121.75,121.84,121.75,121.79,4100.0,86.4973,86.5612,86.4973,86.5257,4100.0
2012-02-29 14:10:00,121.71,121.85,121.58,121.58,6600.0,86.4689,86.5683,86.3765,86.3765,6600.0
2012-02-29 14:15:00,121.63,121.63,121.32,121.57,11200.0,86.412,86.412,86.1918,86.3694,11200.0
2012-02-29 14:20:00,121.65,121.65,121.46,121.62,9600.0,86.4262,86.4262,86.2913,86.4049,9600.0
2012-02-29 14:25:00,121.59,121.71,121.59,121.62,5200.0,86.3836,86.4689,86.3836,86.4049,5200.0
2012-02-29 14:30:00,121.63,121.63,121.27,121.27,8000.0,86.412,86.412,86.1563,86.1563,8000.0
2012-02-29 14:35:00,121.21,121.41,121.2,121.36,7800.0,86.1136,86.2557,86.1065,86.2202,7800.0
2012-02-29 14:40:00,121.32,121.42,121.15,121.42,7000.0,86.1918,86.2628,86.071,86.2628,7000.0
2012-02-29 14:45:00,121.4,121.61,121.33,121.61,10100.0,86.2486,86.3978,86.1989,86.3978,10100.0
2012-02-29 14:50:00,121.55,121.71,121.55,121.59,9000.0,86.3552,86.4689,86.3552,86.3836,9000.0
2012-02-29 14:55:00,121.58,121.58,121.14,121.15,8600.0,86.3765,86.3765,86.0639,86.071,8600.0
2012-02-29 15:00:00,121.17,121.19,120.92,120.92,14600.0,86.0852,86.0994,85.9076,85.9076,14600.0
2012-02-29 15:05:00,120.99,121.26,120.95,121.07,10400.0,85.9573,86.1492,85.9289,86.0142,10400.0
2012-02-29 15:10:00,121.08,121.1,120.94,120.96,19200.0,86.0213,86.0355,85.9218,85.936,19200.0
2012-02-29 15:15:00,120.98,121.01,120.83,120.91,12400.0,85.9502,85.9716,85.8437,85.9005,12400.0
2012-02-29 15:20:00,120.92,120.96,120.72,120.73,19700.0,85.9076,85.936,85.7655,85.7726,19700.0
2012-02-29 15:25:00,120.75,120.88,120.63,120.83,9500.0,85.7868,85.8792,85.7016,85.8437,9500.0
2012-02-29 15:30:00,120.83,120.83,120.53,120.69,22900.0,85.8437,85.8437,85.6305,85.7442,22900.0
2012-02-29 15:35:00,120.67,120.69,120.27,120.39,34700.0,85.73,85.7442,85.4458,85.5311,34700.0
2012-02-29 15:40:00,120.36,120.8,120.28,120.65,34600.0,85.5098,85.8224,85.4529,85.7158,34600.0
2012-02-29 15:45:00,120.65,121.02,120.47,121.0,59700.0,85.7158,85.9787,85.5879,85.9644,59700.0
2012-02-29 15:50:00,121.0,121.01,120.63,120.78,60600.0,85.9644,85.9716,85.7016,85.8082,60600.0
2012-02-29 15:55:00,120.75,120.79,120.47,120.58,126900.0,85.7868,85.8153,85.5879,85.6661,126900.0
2012-03-01 09:30:00,121.47,122.2,121.28,122.08,59500.0,86.2984,86.817,86.1634,86.7317,59500.0
2012-03-01 09:35:00,121.91,122.08,121.31,121.43,23500.0,86.611,86.7317,86.1847,86.2699,23500.0
2012-03-01 09:40:00,121.32,121.64,121.12,121.39,18100.0,86.1918,86.4191,86.0497,86.2415,18100.0
2012-03-01 09:45:00,121.33,121.54,121.33,121.47,11200.0,86.1989,86.3481,86.1989,86.2984,11200.0
2012-03-01 09:50:00,121.47,122.2,121.4,122.13,29000.0,86.2984,86.817,86.2486,86.7673,29000.0
2012-03-01 09:55:00,122.15,122.25,122.03,122.09,18200.0,86.7815,86.8525,86.6962,86.7388,18200.0
2012-03-01 10:00:00,122.02,122.07,120.77,121.16,44000.0,86.6891,86.7246,85.801,86.0781,44000.0
2012-03-01 10:05:00,121.33,121.66,121.17,121.3,31100.0,86.1989,86.4333,86.0852,86.1776,31100.0
2012-03-01 10:10:00,121.43,121.72,121.33,121.39,17700.0,86.2699,86.476,86.1989,86.2415,17700.0
2012-03-01 10:15:00,121.39,121.51,121.1,121.33,44800.0,86.2415,86.3268,86.0355,86.1989,44800.0
2012-03-01 10:20:00,121.29,121.85,121.28,121.79,29300.0,86.1705,86.5683,86.1634,86.5257,29300.0
2012-03-01 10:25:00,121.76,122.08,121.63,121.63,24000.0,86.5044,86.7317,86.412,86.412,24000.0
2012-03-01 10:30:00,121.71,121.72,121.31,121.4,13100.0,86.4689,86.476,86.1847,86.2486,13100.0
2012-03-01 10:35:00,121.45,121.45,121.15,121.24,18100.0,86.2842,86.2842,86.071,86.135,18100.0
2012-03-01 10:40:00,121.25,121.25,120.8,120.91,29400.0,86.1421,86.1421,85.8224,85.9005,29400.0
2012-03-01 10:45:00,120.91,121.23,120.9,121.14,23200.0,85.9005,86.1279,85.8934,86.0639,23200.0
2012-03-01 10:50:00,121.1,121.11,120.61,120.65,27200.0,86.0355,86.0426,85.6874,85.7158,27200.0
2012-03-01 10:55:00,120.67,121.07,120.61,121.07,37300.0,85.73,86.0142,85.6874,86.0142,37300.0
2012-03-01 11:00:00,121.05,121.3,120.97,120.97,35400.0,86.0,86.1776,85.9431,85.9431,35400.0
2012-03-01 11:05:00,120.98,121.09,120.68,120.71,15700.0,85.9502,86.0284,85.7371,85.7584,15700.0
2012-03-01 11:10:00,120.71,120.92,120.51,120.51,20800.0,85.7584,85.9076,85.6163,85.6163,20800.0
2012-03-01 11:15:00,120.57,120.83,120.46,120.67,40100.0,85.659,85.8437,85.5808,85.73,40100.0
2012-03-01 11:20:00,120.73,120.75,120.5,120.69,20300.0,85.7726,85.7868,85.6092,85.7442,20300.0
2012-03-01 11:25:00,120.7,121.25,120.63,121.11,21900.0,85.7513,86.1421,85.7016,86.0426,21900.0
2012-03-01 11:30:00,121.11,121.4,121.1,121.19,10300.0,86.0426,86.2486,86.0355,86.0994,10300.0
2012-03-01 11:35:00,121.29,121.35,121.14,121.15,7000.0,86.1705,86.2131,86.0639,86.071,7000.0
2012-03-01 11:40:00,121.15,121.45,121.15,121.26,22000.0,86.071,86.2842,86.071,86.1492,22000.0
2012-03-01 11:45:00,121.28,121.44,121.22,121.3,10100.0,86.1634,86.277,86.1207,86.1776,10100.0
2012-03-01 11:50:00,121.33,121.33,121.1,121.18,5800.0,86.1989,86.1989,86.0355,86.0923,5800.0
2012-03-01 11:55:00,121.18,121.34,121.18,121.22,18400.0,86.0923,86.206,86.0923,86.1207,18400.0
2012-03-01 12:00:00,121.24,121.42,121.11,121.37,9300.0,86.135,86.2628,86.0426,86.2273,9300.0
2012-03-01 12:05:00,121.42,121.43,121.33,121.37,4600.0,86.2628,86.2699,86.1989,86.2273,4600.0
2012-03-01 12:10:00,121.42,121.64,121.42,121.64,8300.0,86.2628,86.4191,86.2628,86.4191,8300.0
2012-03-01 12:15:00,121.6,121.86,121.6,121.82,13000.0,86.3907,86.5754,86.3907,86.547,13000.0
2012-03-01 12:20:00,121.76,121.95,121.67,121.83,9800.0,86.5044,86.6394,86.4405,86.5541,9800.0
2012-03-01 12:25:00,121.83,121.91,121.77,121.83,5800.0,86.5541,86.611,86.5115,86.5541,5800.0
2012-03-01 12:30:00,121.91,121.93,121.75,121.88,7400.0,86.611,86.6252,86.4973,86.5896,7400.0
2012-03-01 12:35:00,121.87,121.95,121.86,121.89,6100.0,86.5825,86.6394,86.5754,86.5967,6100.0
2012-03-01 12:40:00,121.89,121.94,121.58,121.58,7700.0,86.5967,86.6323,86.3765,86.3765,7700.0
2012-03-01 12:45:00,121.62,121.85,121.62,121.84,8200.0,86.4049,86.5683,86.4049,86.5612,8200.0
2012-03-01 12:50:00,121.81,121.85,121.66,121.85,7400.0,86.5399,86.5683,86.4333,86.5683,7400.0
2012-03-01 12:55:00,121.82,121.82,121.65,121.77,5500.0,86.547,86.547,86.4262,86.5115,5500.0
2012-03-01 13:00:00,121.8,121.85,121.71,121.77,9200.0,86.5328,86.5683,86.4689,86.5115,9200.0
2012-03-01 13:05:00,121.77,121.84,121.66,121.66,6100.0,86.5115,86.5612,86.4333,86.4333,6100.0
2012-03-01 13:10:00,121.68,121.74,121.56,121.56,6500.0,86.4476,86.4902,86.3623,86.3623,6500.0
2012-03-01 13:15:00,121.64,121.78,121.58,121.68,17700.0,86.4191,86.5186,86.3765,86.4476,17700.0
2012-03-01 13:20:00,121.66,121.88,121.63,121.8,7800.0,86.4333,86.5896,86.412,86.5328,7800.0
2012-03-01 13:25:00,121.86,121.9,121.78,121.87,9300.0,86.5754,86.6039,86.5186,86.5825,9300.0
2012-03-01 13:30:00,121.92,121.95,121.88,121.91,6800.0,86.6181,86.6394,86.5896,86.611,6800.0
2012-03-01 13:35:00,121.91,122.0,121.91,121.95,7800.0,86.611,86.6749,86.611,86.6394,7800.0
2012-03-01 13:40:00,121.98,122.02,121.87,121.89,6900.0,86.6607,86.6891,86.5825,86.5967,6900.0
2012-03-01 13:45:00,121.89,122.02,121.86,121.86,5500.0,86.5967,86.6891,86.5754,86.5754,5500.0
2012-03-01 13:50:00,121.89,121.97,121.82,121.94,11400.0,86.5967,86.6536,86.547,86.6323,11400.0
2012-03-01 13:55:00,121.92,121.98,121.9,121.97,6900.0,86.6181,86.6607,86.6039,86.6536,6900.0
2012-03-01 14:00:00,121.97,122.13,121.97,122.12,12300.0,86.6536,86.7673,86.6536,86.7602,12300.0
2012-03-01 14:05:00,122.12,122.23,122.05,122.13,18100.0,86.7602,86.8383,86.7104,86.7673,18100.0
2012-03-01 14:10:00,122.15,122.16,121.88,121.88,7800.0,86.7815,86.7886,86.5896,86.5896,7800.0
2012-03-01 14:15:00,121.9,121.97,121.86,121.88,10900.0,86.6039,86.6536,86.5754,86.5896,10900.0
2012-03-01 14:20:00,121.87,121.94,121.47,121.5,15700.0,86.5825,86.6323,86.2984,86.3197,15700.0
2012-03-01 14:25:00,121.48,121.59,121.4,121.47,14400.0,86.3055,86.3836,86.2486,86.2984,14400.0
2012-03-01 14:30:00,121.46,121.64,121.46,121.64,6900.0,86.2913,86.4191,86.2913,86.4191,6900.0
2012-03-01 14:35:00,121.61,121.64,121.39,121.45,9400.0,86.3978,86.4191,86.2415,86.2842,9400.0
2012-03-01 14:40:00,121.38,121.4,121.26,121.37,9300.0,86.2344,86.2486,86.1492,86.2273,9300.0
2012-03-01 14:45:00,121.35,121.54,121.34,121.48,7600.0,86.2131,86.3481,86.206,86.3055,7600.0
2012-03-01 14:50:00,121.44,121.5,121.25,121.49,11600.0,86.277,86.3197,86.1421,86.3126,11600.0
2012-03-01 14:55:00,121.46,121.59,121.43,121.55,7400.0,86.2913,86.3836,86.2699,86.3552,7400.0
2012-03-01 15:00:00,121.57,121.68,121.42,121.45,13700.0,86.3694,86.4476,86.2628,86.2842,13700.0
2012-03-01 15:05:00,121.44,121.59,121.33,121.33,25700.0,86.277,86.3836,86.1989,86.1989,25700.0
2012-03-01 15:10:00,121.39,121.73,121.33,121.43,20400.0,86.2415,86.4831,86.1989,86.2699,20400.0
2012-03-01 15:15:00,121.47,121.5,121.37,121.39,47300.0,86.2984,86.3197,86.2273,86.2415,47300.0
2012-03-01 15:20:00,121.39,121.44,121.2,121.27,28800.0,86.2415,86.277,86.1065,86.1563,28800.0
2012-03-01 15:25:00,121.2,121.5,121.2,121.5,24400.0,86.1065,86.3197,86.1065,86.3197,24400.0
2012-03-01 15:30:00,121.44,121.48,121.13,121.21,18300.0,86.277,86.3055,86.0568,86.1136,18300.0
2012-03-01 15:35:00,121.23,121.36,121.04,121.25,18900.0,86.1279,86.2202,85.9929,86.1421,18900.0
2012-03-01 15:40:00,121.2,121.44,121.2,121.36,25900.0,86.1065,86.277,86.1065,86.2202,25900.0
2012-03-01 15:45:00,121.36,121.68,121.36,121.68,19700.0,86.2202,86.4476,86.2202,86.4476,19700.0
2012-03-01 15:50:00,121.69,121.81,121.54,121.78,36800.0,86.4547,86.5399,86.3481,86.5186,36800.0
2012-03-01 15:55:00,121.78,121.78,121.44,121.62,58900.0,86.5186,86.5186,86.277,86.4049,58900.0
2012-03-02 09:30:00,121.2,121.45,120.6,121.03,44500.0,86.1065,86.2842,85.6803,85.9858,44500.0
2012-03-02 09:35:00,120.98,121.24,120.88,121.14,30000.0,85.9502,86.135,85.8792,86.0639,30000.0
2012-03-02 09:40:00,121.14,121.23,120.83,120.85,17800.0,86.0639,86.1279,85.8437,85.8579,17800.0
2012-03-02 09:45:00,120.85,121.12,120.77,120.78,25500.0,85.8579,86.0497,85.801,85.8082,25500.0
2012-03-02 09:50:00,120.82,121.0,120.7,120.96,17300.0,85.8366,85.9644,85.7513,85.936,17300.0
2012-03-02 09:55:00,120.9,120.9,120.55,120.62,20100.0,85.8934,85.8934,85.6447,85.6945,20100.0
2012-03-02 10:00:00,120.56,120.8,120.56,120.62,12900.0,85.6519,85.8224,85.6519,85.6945,12900.0
2012-03-02 10:05:00,120.65,120.76,120.57,120.69,11400.0,85.7158,85.7939,85.659,85.7442,11400.0
2012-03-02 10:10:00,120.71,120.9,120.61,120.65,18300.0,85.7584,85.8934,85.6874,85.7158,18300.0
2012-03-02 10:15:00,120.7,121.14,120.68,121.05,16500.0,85.7513,86.0639,85.7371,86.0,16500.0
2012-03-02 10:20:00,121.03,121.03,120.72,120.75,11000.0,85.9858,85.9858,85.7655,85.7868,11000.0
2012-03-02 10:25:00,120.76,120.96,120.68,120.68,15900.0,85.7939,85.936,85.7371,85.7371,15900.0
2012-03-02 10:30:00,120.68,120.73,120.25,120.31,65300.0,85.7371,85.7726,85.4316,85.4742,65300.0
2012-03-02 10:35:00,120.33,120.5,120.3,120.3,7300.0,85.4884,85.6092,85.4671,85.4671,7300.0
2012-03-02 10:40:00,120.3,120.5,120.3,120.44,10500.0,85.4671,85.6092,85.4671,85.5666,10500.0
2012-03-02 10:45:00,120.42,120.55,120.41,120.51,20400.0,85.5524,85.6447,85.5453,85.6163,20400.0
2012-03-02 10:50:00,120.55,120.87,120.5,120.86,21200.0,85.6447,85.8721,85.6092,85.865,21200.0
2012-03-02 10:55:00,120.86,120.86,120.4,120.4,10600.0,85.865,85.865,85.5382,85.5382,10600.0
2012-03-02 11:00:00,120.46,120.6,120.33,120.46,15100.0,85.5808,85.6803,85.4884,85.5808,15100.0
2012-03-02 11:05:00,120.46,120.61,120.35,120.61,7700.0,85.5808,85.6874,85.5027,85.6874,7700.0
2012-03-02 11:10:00,120.59,120.71,120.59,120.7,25200.0,85.6732,85.7584,85.6732,85.7513,25200.0
2012-03-02 11:15:00,120.68,120.96,120.65,120.88,32600.0,85.7371,85.936,85.7158,85.8792,32600.0
2012-03-02 11:20:00,120.91,121.17,120.86,121.13,22200.0,85.9005,86.0852,85.865,86.0568,22200.0
2012-03-02 11:25:00,121.12,121.14,120.97,120.99,34800.0,86.0497,86.0639,85.9431,85.9573,34800.0
2012-03-02 11:30:00,120.94,120.94,120.62,120.62,7600.0,85.9218,85.9218,85.6945,85.6945,7600.0
2012-03-02 11:35:00,120.58,120.61,120.4,120.4,9300.0,85.6661,85.6874,85.5382,85.5382,9300.0
2012-03-02 11:40:00,120.37,120.38,120.09,120.38,26800.0,85.5169,85.524,85.3179,85.524,26800.0
2012-03-02 11:45:00,120.36,120.56,120.23,120.4,27400.0,85.5098,85.6519,85.4174,85.5382,27400.0
2012-03-02 11:50:00,120.39,120.39,120.25,120.36,9500.0,85.5311,85.5311,85.4316,85.5098,9500.0
2012-03-02 11:55:00,120.3,120.36,120.0,120.09,28300.0,85.4671,85.5098,85.254,85.3179,28300.0
2012-03-02 12:00:00,120.07,120.1,119.89,120.0,28100.0,85.3037,85.325,85.1758,85.254,28100.0
2012-03-02 12:05:00,119.97,120.0,119.57,119.87,33400.0,85.2327,85.254,84.9485,85.1616,33400.0
2012-03-02 12:10:00,119.86,119.9,119.67,119.73,22600.0,85.1545,85.183,85.0196,85.0622,22600.0
2012-03-02 12:15:00,119.71,119.78,119.44,119.57,18600.0,85.048,85.0977,84.8561,84.9485,18600.0
2012-03-02 12:20:00,119.64,119.86,119.57,119.79,23400.0,84.9982,85.1545,84.9485,85.1048,23400.0
2012-03-02 12:25:00,119.79,119.92,119.76,119.85,21200.0,85.1048,85.1972,85.0835,85.1474,21200.0
2012-03-02 12:30:00,119.83,119.89,119.69,119.83,10300.0,85.1332,85.1758,85.0338,85.1332,10300.0
2012-03-02 12:35:00,119.87,119.9,119.65,119.87,9200.0,85.1616,85.183,85.0053,85.1616,9200.0
2012-03-02 12:40:00,119.88,119.96,119.82,119.96,9900.0,85.1687,85.2256,85.1261,85.2256,9900.0
2012-03-02 12:45:00,119.97,120.24,119.97,120.24,21800.0,85.2327,85.4245,85.2327,85.4245,21800.0
2012-03-02 12:50:00,120.12,120.26,119.97,120.1,23800.0,85.3393,85.4387,85.2327,85.325,23800.0
2012-03-02 12:55:00,120.1,120.1,119.95,120.04,19900.0,85.325,85.325,85.2185,85.2824,19900.0
2012-03-02 13:00:00,120.02,120.08,119.97,120.07,8500.0,85.2682,85.3108,85.2327,85.3037,8500.0
2012-03-02 13:05:00,120.05,120.05,119.75,119.84,10300.0,85.2895,85.2895,85.0764,85.1403,10300.0
2012-03-02 13:10:00,119.83,119.83,119.47,119.47,14500.0,85.1332,85.1332,84.8775,84.8775,14500.0
2012-03-02 13:15:00,119.47,119.55,119.24,119.45,22200.0,84.8775,84.9343,84.7141,84.8633,22200.0
2012-03-02 13:20:00,119.45,119.45,118.83,118.87,44800.0,84.8633,84.8633,84.4228,84.4512,44800.0
2012-03-02 13:25:00,118.87,119.04,118.86,119.0,35000.0,84.4512,84.572,84.4441,84.5435,35000.0
2012-03-02 13:30:00,118.97,119.15,118.95,119.14,15400.0,84.5222,84.6501,84.508,84.643,15400.0
2012-03-02 13:35:00,119.13,119.31,119.11,119.25,14500.0,84.6359,84.7638,84.6217,84.7212,14500.0
2012-03-02 13:40:00,119.27,119.63,119.24,119.63,16200.0,84.7354,84.9911,84.7141,84.9911,16200.0
2012-03-02 13:45:00,119.64,119.64,119.44,119.48,26000.0,84.9982,84.9982,84.8561,84.8846,26000.0
2012-03-02 13:50:00,119.53,119.7,119.49,119.7,11500.0,84.9201,85.0409,84.8917,85.0409,11500.0
2012-03-02 13:55:00,119.63,119.66,119.54,119.58,5400.0,84.9911,85.0124,84.9272,84.9556,5400.0
2012-03-02 14:00:00,119.58,119.59,119.5,119.53,10200.0,84.9556,84.9627,84.8988,84.9201,10200.0
2012-03-02 14:05:00,119.52,119.56,119.37,119.39,8400.0,84.913,84.9414,84.8064,84.8206,8400.0
2012-03-02 14:10:00,119.38,119.57,119.27,119.48,22800.0,84.8135,84.9485,84.7354,84.8846,22800.0
2012-03-02 14:15:00,119.51,119.51,119.38,119.47,14800.0,84.9059,84.9059,84.8135,84.8775,14800.0
2012-03-02 14:20:00,119.5,119.63,119.38,119.4,16800.0,84.8988,84.9911,84.8135,84.8277,16800.0
2012-03-02 14:25:00,119.44,119.52,119.31,119.33,9000.0,84.8561,84.913,84.7638,84.778,9000.0
2012-03-02 14:30:00,119.31,119.33,119.17,119.2,12300.0,84.7638,84.778,84.6643,84.6856,12300.0
2012-03-02 14:35:00,119.18,119.32,119.18,119.28,7800.0,84.6714,84.7709,84.6714,84.7425,7800.0
2012-03-02 14:40:00,119.28,119.3,119.1,119.14,17900.0,84.7425,84.7567,84.6146,84.643,17900.0
2012-03-02 14:45:00,119.14,119.2,119.08,119.15,28700.0,84.643,84.6856,84.6004,84.6501,28700.0
2012-03-02 14:50:00,119.17,119.41,119.16,119.38,17800.0,84.6643,84.8348,84.6572,84.8135,17800.0
2012-03-02 14:55:00,119.39,119.52,119.38,119.5,20500.0,84.8206,84.913,84.8135,84.8988,20500.0
2012-03-02 15:00:00,119.51,119.63,119.49,119.49,18200.0,84.9059,84.9911,84.8917,84.8917,18200.0
2012-03-02 15:05:00,119.49,119.51,119.26,119.35,27200.0,84.8917,84.9059,84.7283,84.7922,27200.0
2012-03-02 15:10:00,119.33,119.4,119.29,119.3,11700.0,84.778,84.8277,84.7496,84.7567,11700.0
2012-03-02 15:15:00,119.28,119.29,119.2,119.25,17800.0,84.7425,84.7496,84.6856,84.7212,17800.0
2012-03-02 15:20:00,119.26,119.31,119.24,119.29,14200.0,84.7283,84.7638,84.7141,84.7496,14200.0
2012-03-02 15:25:00,119.29,119.51,119.29,119.51,21200.0,84.7496,84.9059,84.7496,84.9059,21200.0
2012-03-02 15:30:00,119.51,119.78,119.51,119.64,34500.0,84.9059,85.0977,84.9059,84.9982,34500.0
2012-03-02 15:35:00,119.64,119.65,119.24,119.27,40300.0,84.9982,85.0053,84.7141,84.7354,40300.0
2012-03-02 15:40:00,119.28,119.42,119.25,119.42,32400.0,84.7425,84.8419,84.7212,84.8419,32400.0
2012-03-02 15:45:00,119.42,119.7,119.38,119.62,61800.0,84.8419,85.0409,84.8135,84.984,61800.0
2012-03-02 15:50:00,119.63,119.64,119.34,119.45,45000.0,84.9911,84.9982,84.7851,84.8633,45000.0
2012-03-02 15:55:00,119.45,119.48,119.31,119.46,59800.0,84.8633,84.8846,84.7638,84.8704,59800.0
2012-03-05 09:30:00,119.68,120.38,119.47,119.75,120800.0,85.0267,85.524,84.8775,85.0764,120800.0
2012-03-05 09:35:00,119.61,120.49,119.27,120.46,117100.0,84.9769,85.6021,84.7354,85.5808,117100.0
2012-03-05 09:40:00,120.4,120.46,119.93,120.23,20900.0,85.5382,85.5808,85.2043,85.4174,20900.0
2012-03-05 09:45:00,120.22,120.69,120.1,120.6,127900.0,85.4103,85.7442,85.325,85.6803,127900.0
2012-03-05 09:50:00,120.68,120.94,120.39,120.92,120800.0,85.7371,85.9218,85.5311,85.9076,120800.0
2012-03-05 09:55:00,120.92,121.4,120.79,121.34,64900.0,85.9076,86.2486,85.8153,86.206,64900.0
2012-03-05 10:00:00,121.37,121.65,121.17,121.29,84400.0,86.2273,86.4262,86.0852,86.1705,84400.0
2012-03-05 10:05:00,121.29,121.47,121.04,121.06,75600.0,86.1705,86.2984,85.9929,86.0071,75600.0
2012-03-05 10:10:00,121.13,122.08,121.09,121.75,96400.0,86.0568,86.7317,86.0284,86.4973,96400.0
2012-03-05 10:15:00,121.75,121.84,121.4,121.69,63500.0,86.4973,86.5612,86.2486,86.4547,63500.0
2012-03-05 10:20:00,121.65,121.68,120.25,120.33,127400.0,86.4262,86.4476,85.4316,85.4884,127400.0
2012-03-05 10:25:00,120.28,120.35,119.75,119.81,97300.0,85.4529,85.5027,85.0764,85.119,97300.0
2012-03-05 10:30:00,119.86,119.89,119.36,119.49,133200.0,85.1545,85.1758,84.7993,84.8917,133200.0
2012-03-05 10:35:00,119.48,119.56,119.01,119.05,68700.0,84.8846,84.9414,84.5507,84.5791,68700.0
2012-03-05 10:40:00,119.04,119.54,119.02,119.33,55100.0,84.572,84.9272,84.5578,84.778,55100.0
2012-03-05 10:45:00,119.27,119.47,119.22,119.42,28400.0,84.7354,84.8775,84.6998,84.8419,28400.0
2012-03-05 10:50:00,119.39,119.69,119.31,119.32,86100.0,84.8206,85.0338,84.7638,84.7709,86100.0
2012-03-05 10:55:00,119.31,119.68,119.2,119.68,19500.0,84.7638,85.0267,84.6856,85.0267,19500.0
2012-03-05 11:00:00,119.66,119.8,119.51,119.58,30400.0,85.0124,85.1119,84.9059,84.9556,30400.0
2012-03-05 11:05:00,119.61,119.94,119.6,119.93,33200.0,84.9769,85.2114,84.9698,85.2043,33200.0
2012-03-05 11:10:00,119.91,119.96,119.34,119.34,16500.0,85.1901,85.2256,84.7851,84.7851,16500.0
2012-03-05 11:15:00,119.3,119.33,119.01,119.26,24800.0,84.7567,84.778,84.5507,84.7283,24800.0
2012-03-05 11:20:00,119.25,119.38,119.23,119.25,5200.0,84.7212,84.8135,84.707,84.7212,5200.0
2012-03-05 11:25:00,119.25,119.38,119.13,119.37,18000.0,84.7212,84.8135,84.6359,84.8064,18000.0
2012-03-05 11:30:00,119.39,119.4,119.14,119.18,10700.0,84.8206,84.8277,84.643,84.6714,10700.0
2012-03-05 11:35:00,119.27,119.33,119.13,119.13,10300.0,84.7354,84.778,84.6359,84.6359,10300.0
2012-03-05 11:40:00,119.14,119.26,119.02,119.14,12200.0,84.643,84.7283,84.5578,84.643,12200.0
2012-03-05 11:45:00,119.15,119.5,119.15,119.45,10500.0,84.6501,84.8988,84.6501,84.8633,10500.0
2012-03-05 11:50:00,119.46,119.51,119.16,119.24,13100.0,84.8704,84.9059,84.6572,84.7141,13100.0
2012-03-05 11:55:00,119.29,119.3,119.07,119.13,6000.0,84.7496,84.7567,84.5933,84.6359,6000.0
2012-03-05 12:00:00,119.11,119.3,119.11,119.26,18300.0,84.6217,84.7567,84.6217,84.7283,18300.0
2012-03-05 12:05:00,119.25,119.37,119.22,119.34,5200.0,84.7212,84.8064,84.6998,84.7851,5200.0
2012-03-05 12:10:00,119.32,119.41,119.26,119.39,14000.0,84.7709,84.8348,84.7283,84.8206,14000.0
2012-03-05 12:15:00,119.41,119.43,119.29,119.36,6100.0,84.8348,84.849,84.7496,84.7993,6100.0
2012-03-05 12:20:00,119.35,119.42,119.23,119.28,7400.0,84.7922,84.8419,84.707,84.7425,7400.0
2012-03-05 12:25:00,119.28,119.4,119.28,119.38,4600.0,84.7425,84.8277,84.7425,84.8135,4600.0
2012-03-05 12:30:00,119.36,119.41,119.3,119.36,11100.0,84.7993,84.8348,84.7567,84.7993,11100.0
2012-03-05 12:35:00,119.4,119.61,119.31,119.61,11500.0,84.8277,84.9769,84.7638,84.9769,11500.0
2012-03-05 12:40:00,119.6,119.63,119.39,119.59,8800.0,84.9698,84.9911,84.8206,84.9627,8800.0
2012-03-05 12:45:00,119.58,119.74,119.58,119.69,11300.0,84.9556,85.0693,84.9556,85.0338,11300.0
2012-03-05 12:50:00,119.67,119.68,119.36,119.36,7700.0,85.0196,85.0267,84.7993,84.7993,7700.0
2012-03-05 12:55:00,119.37,119.48,119.12,119.2,14300.0,84.8064,84.8846,84.6288,84.6856,14300.0
2012-03-05 13:00:00,119.2,119.23,118.89,119.22,34700.0,84.6856,84.707,84.4654,84.6998,34700.0
2012-03-05 13:05:00,119.13,119.48,119.12,119.39,20100.0,84.6359,84.8846,84.6288,84.8206,20100.0
2012-03-05 13:10:00,119.36,119.6,119.34,119.6,10600.0,84.7993,84.9698,84.7851,84.9698,10600.0
2012-03-05 13:15:00,119.63,119.8,119.56,119.76,12900.0,84.9911,85.1119,84.9414,85.0835,12900.0
2012-03-05 13:20:00,119.73,119.73,119.47,119.67,17300.0,85.0622,85.0622,84.8775,85.0196,17300.0
2012-03-05 13:25:00,119.64,119.67,119.47,119.61,8900.0,84.9982,85.0196,84.8775,84.9769,8900.0
2012-03-05 13:30:00,119.59,119.62,119.5,119.59,10900.0,84.9627,84.984,84.8988,84.9627,10900.0
2012-03-05 13:35:00,119.56,119.6,119.48,119.6,6200.0,84.9414,84.9698,84.8846,84.9698,6200.0
2012-03-05 13:40:00,119.59,119.63,119.46,119.49,6300.0,84.9627,84.9911,84.8704,84.8917,6300.0
2012-03-05 13:45:00,119.47,119.49,119.25,119.25,5700.0,84.8775,84.8917,84.7212,84.7212,5700.0
2012-03-05 13:50:00,119.26,119.29,118.96,119.16,9800.0,84.7283,84.7496,84.5151,84.6572,9800.0
2012-03-05 13:55:00,119.17,119.26,119.11,119.21,7900.0,84.6643,84.7283,84.6217,84.6927,7900.0
2012-03-05 14:00:00,119.2,119.32,119.17,119.25,9300.0,84.6856,84.7709,84.6643,84.7212,9300.0
2012-03-05 14:05:00,119.21,119.21,119.1,119.1,7300.0,84.6927,84.6927,84.6146,84.6146,7300.0
2012-03-05 14:10:00,119.1,119.14,119.04,119.1,10900.0,84.6146,84.643,84.572,84.6146,10900.0
2012-03-05 14:15:00,119.1,119.12,119.04,119.04,4500.0,84.6146,84.6288,84.572,84.572,4500.0
2012-03-05 14:20:00,119.05,119.24,119.01,119.16,10700.0,84.5791,84.7141,84.5507,84.6572,10700.0
2012-03-05 14:25:00,119.15,119.41,119.11,119.34,9900.0,84.6501,84.8348,84.6217,84.7851,9900.0
2012-03-05 14:30:00,119.34,119.5,119.08,119.1,10400.0,84.7851,84.8988,84.6004,84.6146,10400.0
2012-03-05 14:35:00,119.11,119.18,118.96,119.12,24100.0,84.6217,84.6714,84.5151,84.6288,24100.0
2012-03-05 14:40:00,119.12,119.25,119.07,119.14,8500.0,84.6288,84.7212,84.5933,84.643,8500.0
2012-03-05 14:45:00,119.16,119.31,119.16,119.21,8600.0,84.6572,84.7638,84.6572,84.6927,8600.0
2012-03-05 14:50:00,119.22,119.37,119.22,119.36,8400.0,84.6998,84.8064,84.6998,84.7993,8400.0
2012-03-05 14:55:00,119.36,119.7,119.31,119.55,15400.0,84.7993,85.0409,84.7638,84.9343,15400.0
2012-03-05 15:00:00,119.55,119.55,119.42,119.46,14900.0,84.9343,84.9343,84.8419,84.8704,14900.0
2012-03-05 15:05:00,119.46,119.68,119.41,119.67,20300.0,84.8704,85.0267,84.8348,85.0196,20300.0
2012-03-05 15:10:00,119.67,119.93,119.65,119.91,39300.0,85.0196,85.2043,85.0053,85.1901,39300.0
2012-03-05 15:15:00,119.89,120.22,119.88,120.22,36400.0,85.1758,85.4103,85.1687,85.4103,36400.0
2012-03-05 15:20:00,120.22,120.26,120.03,120.07,21700.0,85.4103,85.4387,85.2753,85.3037,21700.0
2012-03-05 15:25:00,120.06,120.33,120.06,120.33,41800.0,85.2966,85.4884,85.2966,85.4884,41800.0
2012-03-05 15:30:00,120.36,120.36,120.15,120.2,28400.0,85.5098,85.5098,85.3606,85.3961,28400.0
2012-03-05 15:35:00,120.16,120.33,120.09,120.31,31600.0,85.3677,85.4884,85.3179,85.4742,31600.0
2012-03-05 15:40:00,120.33,120.34,120.17,120.25,36900.0,85.4884,85.4956,85.3748,85.4316,36900.0
2012-03-05 15:45:00,120.25,120.32,120.21,120.28,51600.0,85.4316,85.4813,85.4032,85.4529,51600.0
2012-03-05 15:50:00,120.26,120.28,120.12,120.17,50300.0,85.4387,85.4529,85.3393,85.3748,50300.0
2012-03-05 15:55:00,120.18,120.28,120.15,120.24,134300.0,85.3819,85.4529,85.3606,85.4245,134300.0
2012-03-06 09:30:00,117.23,117.87,116.75,117.0,266400.0,83.2861,83.7407,82.945,83.1226,266400.0
2012-03-06 09:35:00,117.04,117.07,116.08,116.37,121200.0,83.1511,83.1724,82.469,82.6751,121200.0
2012-03-06 09:40:00,116.26,116.37,115.88,116.15,65200.0,82.5969,82.6751,82.3269,82.5188,65200.0
2012-03-06 09:45:00,116.19,116.45,116.1,116.45,46600.0,82.5472,82.7319,82.4832,82.7319,46600.0
2012-03-06 09:50:00,116.37,116.8,116.23,116.53,64800.0,82.6751,82.9806,82.5756,82.7887,64800.0
2012-03-06 09:55:00,116.58,116.61,116.22,116.47,28900.0,82.8243,82.8456,82.5685,82.7461,28900.0
2012-03-06 10:00:00,116.44,117.0,116.28,116.56,57000.0,82.7248,83.1226,82.6111,82.8101,57000.0
2012-03-06 10:05:00,116.5,116.85,116.46,116.51,44300.0,82.7674,83.0161,82.739,82.7745,44300.0
2012-03-06 10:10:00,116.51,116.51,116.19,116.47,69500.0,82.7745,82.7745,82.5472,82.7461,69500.0
2012-03-06 10:15:00,116.46,116.51,116.29,116.36,45600.0,82.739,82.7745,82.6182,82.668,45600.0
2012-03-06 10:20:00,116.37,116.56,116.25,116.47,85700.0,82.6751,82.8101,82.5898,82.7461,85700.0
2012-03-06 10:25:00,116.55,116.87,116.45,116.45,24100.0,82.8029,83.0303,82.7319,82.7319,24100.0
2012-03-06 10:30:00,116.41,116.46,116.28,116.3,53400.0,82.7035,82.739,82.6111,82.6253,53400.0
2012-03-06 10:35:00,116.32,116.63,116.32,116.56,26600.0,82.6395,82.8598,82.6395,82.8101,26600.0
2012-03-06 10:40:00,116.52,116.7,116.39,116.39,25300.0,82.7816,82.9095,82.6893,82.6893,25300.0
2012-03-06 10:45:00,116.41,116.47,116.22,116.22,25200.0,82.7035,82.7461,82.5685,82.5685,25200.0
2012-03-06 10:50:00,116.2,116.35,116.2,116.3,30000.0,82.5543,82.6609,82.5543,82.6253,30000.0
2012-03-06 10:55:00,116.3,116.43,116.2,116.21,15800.0,82.6253,82.7177,82.5543,82.5614,15800.0
2012-03-06 11:00:00,116.21,116.39,116.2,116.31,23200.0,82.5614,82.6893,82.5543,82.6324,23200.0
2012-03-06 11:05:00,116.29,116.4,116.13,116.29,38300.0,82.6182,82.6964,82.5046,82.6182,38300.0
2012-03-06 11:10:00,116.31,116.33,115.94,115.99,42000.0,82.6324,82.6466,82.3696,82.4051,42000.0
2012-03-06 11:15:00,115.98,116.16,115.92,115.98,28700.0,82.398,82.5259,82.3554,82.398,28700.0
2012-03-06 11:20:00,115.97,116.12,115.97,116.01,28100.0,82.3909,82.4975,82.3909,82.4193,28100.0
2012-03-06 11:25:00,116.01,116.28,115.91,116.09,47400.0,82.4193,82.6111,82.3483,82.4761,47400.0
2012-03-06 11:30:00,116.07,116.07,115.72,115.74,56300.0,82.4619,82.4619,82.2133,82.2275,56300.0
2012-03-06 11:35:00,115.74,115.88,115.66,115.82,29400.0,82.2275,82.3269,82.1706,82.2843,29400.0
2012-03-06 11:40:00,115.83,115.83,115.66,115.71,10800.0,82.2914,82.2914,82.1706,82.2062,10800.0
2012-03-06 11:45:00,115.66,115.72,115.19,115.28,50400.0,82.1706,82.2133,81.8367,81.9007,50400.0
2012-03-06 11:50:00,115.25,115.35,115.13,115.13,32500.0,81.8794,81.9504,81.7941,81.7941,32500.0
2012-03-06 11:55:00,115.14,115.31,115.09,115.3,52700.0,81.8012,81.922,81.7657,81.9149,52700.0
2012-03-06 12:00:00,115.27,115.35,115.01,115.02,19100.0,81.8936,81.9504,81.7089,81.716,19100.0
2012-03-06 12:05:00,115.02,115.11,114.93,114.99,31800.0,81.716,81.7799,81.652,81.6946,31800.0
2012-03-06 12:10:00,114.99,115.15,114.99,115.14,14700.0,81.6946,81.8083,81.6946,81.8012,14700.0
2012-03-06 12:15:00,115.07,115.08,114.94,114.98,21100.0,81.7515,81.7586,81.6591,81.6875,21100.0
2012-03-06 12:20:00,114.96,115.05,114.95,114.98,21900.0,81.6733,81.7373,81.6662,81.6875,21900.0
2012-03-06 12:25:00,114.99,115.17,114.96,115.17,20200.0,81.6946,81.8225,81.6733,81.8225,20200.0
2012-03-06 12:30:00,115.11,115.4,115.11,115.33,18400.0,81.7799,81.9859,81.7799,81.9362,18400.0
2012-03-06 12:35:00,115.33,115.37,115.22,115.32,10100.0,81.9362,81.9646,81.858,81.9291,10100.0
2012-03-06 12:40:00,115.32,115.4,115.3,115.3,9300.0,81.9291,81.9859,81.9149,81.9149,9300.0
2012-03-06 12:45:00,115.27,115.53,115.25,115.45,12600.0,81.8936,82.0783,81.8794,82.0215,12600.0
2012-03-06 12:50:00,115.45,115.64,115.45,115.59,19800.0,82.0215,82.1564,82.0215,82.1209,19800.0
2012-03-06 12:55:00,115.61,115.66,115.52,115.65,18300.0,82.1351,82.1706,82.0712,82.1635,18300.0
2012-03-06 13:00:00,115.64,115.97,115.54,115.96,30200.0,82.1564,82.3909,82.0854,82.3838,30200.0
2012-03-06 13:05:00,115.96,116.06,115.91,116.06,26400.0,82.3838,82.4548,82.3483,82.4548,26400.0
2012-03-06 13:10:00,116.06,116.07,115.96,116.03,33100.0,82.4548,82.4619,82.3838,82.4335,33100.0
2012-03-06 13:15:00,116.02,116.06,115.89,115.94,30800.0,82.4264,82.4548,82.334,82.3696,30800.0
2012-03-06 13:20:00,115.95,116.05,115.67,115.78,25900.0,82.3767,82.4477,82.1778,82.2559,25900.0
2012-03-06 13:25:00,115.76,115.79,115.54,115.56,11400.0,82.2417,82.263,82.0854,82.0996,11400.0
2012-03-06 13:30:00,115.56,115.62,115.44,115.47,37000.0,82.0996,82.1422,82.0143,82.0357,37000.0
2012-03-06 13:35:00,115.48,115.56,115.42,115.43,19200.0,82.0428,82.0996,82.0001,82.0072,19200.0
2012-03-06 13:40:00,115.47,115.54,115.28,115.44,20300.0,82.0357,82.0854,81.9007,82.0143,20300.0
2012-03-06 13:45:00,115.41,115.49,115.18,115.44,42800.0,81.993,82.0499,81.8296,82.0143,42800.0
2012-03-06 13:50:00,115.44,115.49,115.31,115.45,16000.0,82.0143,82.0499,81.922,82.0215,16000.0
2012-03-06 13:55:00,115.45,115.45,115.2,115.25,14300.0,82.0215,82.0215,81.8438,81.8794,14300.0
2012-03-06 14:00:00,115.26,115.45,115.21,115.28,16600.0,81.8865,82.0215,81.8509,81.9007,16600.0
2012-03-06 14:05:00,115.28,115.37,115.23,115.37,13700.0,81.9007,81.9646,81.8652,81.9646,13700.0
2012-03-06 14:10:00,115.41,115.51,115.3,115.4,24500.0,81.993,82.0641,81.9149,81.9859,24500.0
2012-03-06 14:15:00,115.42,115.53,115.36,115.51,33200.0,82.0001,82.0783,81.9575,82.0641,33200.0
2012-03-06 14:20:00,115.53,115.64,115.4,115.45,32600.0,82.0783,82.1564,81.9859,82.0215,32600.0
2012-03-06 14:25:00,115.45,115.46,115.26,115.27,23200.0,82.0215,82.0286,81.8865,81.8936,23200.0
2012-03-06 14:30:00,115.27,115.51,115.27,115.4,23800.0,81.8936,82.0641,81.8936,81.9859,23800.0
2012-03-06 14:35:00,115.4,115.4,115.13,115.14,45200.0,81.9859,81.9859,81.7941,81.8012,45200.0
2012-03-06 14:40:00,115.13,115.14,114.95,115.0,70200.0,81.7941,81.8012,81.6662,81.7017,70200.0
2012-03-06 14:45:00,115.0,115.05,114.95,115.05,66200.0,81.7017,81.7373,81.6662,81.7373,66200.0
2012-03-06 14:50:00,115.02,115.09,114.97,114.97,29600.0,81.716,81.7657,81.6804,81.6804,29600.0
2012-03-06 14:55:00,114.97,115.01,114.88,114.91,35300.0,81.6804,81.7089,81.6165,81.6378,35300.0
2012-03-06 15:00:00,114.91,115.02,114.91,115.0,30200.0,81.6378,81.716,81.6378,81.7017,30200.0
2012-03-06 15:05:00,115.0,115.08,114.99,115.02,39800.0,81.7017,81.7586,81.6946,81.716,39800.0
2012-03-06 15:10:00,115.04,115.13,114.98,115.01,36200.0,81.7302,81.7941,81.6875,81.7089,36200.0
2012-03-06 15:15:00,115.0,115.12,114.98,115.11,25900.0,81.7017,81.787,81.6875,81.7799,25900.0
2012-03-06 15:20:00,115.14,115.2,115.06,115.14,46400.0,81.8012,81.8438,81.7444,81.8012,46400.0
2012-03-06 15:25:00,115.17,115.17,114.99,115.03,22100.0,81.8225,81.8225,81.6946,81.7231,22100.0
2012-03-06 15:30:00,115.02,115.04,114.91,115.0,68400.0,81.716,81.7302,81.6378,81.7017,68400.0
2012-03-06 15:35:00,114.99,115.11,114.95,115.11,96800.0,81.6946,81.7799,81.6662,81.7799,96800.0
2012-03-06 15:40:00,115.09,115.3,115.08,115.25,94600.0,81.7657,81.9149,81.7586,81.8794,94600.0
2012-03-06 15:45:00,115.25,115.37,115.25,115.32,65000.0,81.8794,81.9646,81.8794,81.9291,65000.0
2012-03-06 15:50:00,115.34,115.5,115.31,115.45,74500.0,81.9433,82.057,81.922,82.0215,74500.0
2012-03-06 15:55:00,115.42,115.43,115.23,115.32,124600.0,82.0001,82.0072,81.8652,81.9291,124600.0
2012-03-07 09:30:00,115.63,116.14,115.62,115.79,74700.0,82.1493,82.5117,82.1422,82.263,74700.0
2012-03-07 09:35:00,115.82,115.88,115.6,115.8,22100.0,82.2843,82.3269,82.128,82.2701,22100.0
2012-03-07 09:40:00,115.82,116.73,115.82,116.72,39000.0,82.2843,82.9308,82.2843,82.9237,39000.0
2012-03-07 09:45:00,116.72,116.75,116.21,116.27,44600.0,82.9237,82.945,82.5614,82.604,44600.0
2012-03-07 09:50:00,116.27,116.72,115.96,116.72,38200.0,82.604,82.9237,82.3838,82.9237,38200.0
2012-03-07 09:55:00,116.71,116.89,116.51,116.61,25300.0,82.9166,83.0445,82.7745,82.8456,25300.0
2012-03-07 10:00:00,116.64,116.91,116.57,116.87,25900.0,82.8669,83.0587,82.8172,83.0303,25900.0
2012-03-07 10:05:00,116.89,116.92,116.48,116.61,27900.0,83.0445,83.0658,82.7532,82.8456,27900.0
2012-03-07 10:10:00,116.62,116.63,116.41,116.53,31300.0,82.8527,82.8598,82.7035,82.7887,31300.0
2012-03-07 10:15:00,116.53,116.88,116.52,116.59,21100.0,82.7887,83.0374,82.7816,82.8314,21100.0
2012-03-07 10:20:00,116.64,116.68,116.0,116.14,17900.0,82.8669,82.8953,82.4122,82.5117,17900.0
2012-03-07 10:25:00,116.16,116.18,115.91,116.07,18100.0,82.5259,82.5401,82.3483,82.4619,18100.0
2012-03-07 10:30:00,116.1,116.58,116.08,116.58,33800.0,82.4832,82.8243,82.469,82.8243,33800.0
2012-03-07 10:35:00,116.61,116.9,116.57,116.86,31200.0,82.8456,83.0516,82.8172,83.0232,31200.0
2012-03-07 10:40:00,116.86,116.97,116.69,116.8,35500.0,83.0232,83.1013,82.9024,82.9806,35500.0
2012-03-07 10:45:00,116.81,117.25,116.81,117.25,47000.0,82.9877,83.3003,82.9877,83.3003,47000.0
2012-03-07 10:50:00,117.17,117.46,117.17,117.34,42000.0,83.2434,83.4495,83.2434,83.3642,42000.0
2012-03-07 10:55:00,117.34,117.39,117.16,117.28,21900.0,83.3642,83.3997,83.2363,83.3216,21900.0
2012-03-07 11:00:00,117.29,117.4,117.26,117.35,21800.0,83.3287,83.4068,83.3074,83.3713,21800.0
2012-03-07 11:05:00,117.28,117.41,117.28,117.4,21500.0,83.3216,83.4139,83.3216,83.4068,21500.0
2012-03-07 11:10:00,117.4,117.41,117.3,117.32,40000.0,83.4068,83.4139,83.3358,83.35,40000.0
2012-03-07 11:15:00,117.3,117.41,117.26,117.35,25500.0,83.3358,83.4139,83.3074,83.3713,25500.0
2012-03-07 11:20:00,117.39,117.66,117.38,117.54,29600.0,83.3997,83.5915,83.3926,83.5063,29600.0
2012-03-07 11:25:00,117.53,117.66,117.38,117.38,16300.0,83.4992,83.5915,83.3926,83.3926,16300.0
2012-03-07 11:30:00,117.36,117.51,117.16,117.16,22900.0,83.3784,83.485,83.2363,83.2363,22900.0
2012-03-07 11:35:00,117.16,117.3,117.09,117.3,30700.0,83.2363,83.3358,83.1866,83.3358,30700.0
2012-03-07 11:40:00,117.3,117.45,117.28,117.37,20900.0,83.3358,83.4424,83.3216,83.3855,20900.0
2012-03-07 11:45:00,117.38,117.57,117.38,117.57,23900.0,83.3926,83.5276,83.3926,83.5276,23900.0
2012-03-07 11:50:00,117.55,117.94,117.55,117.94,22900.0,83.5134,83.7905,83.5134,83.7905,22900.0
2012-03-07 11:55:00,117.95,118.05,117.85,117.95,25100.0,83.7976,83.8686,83.7265,83.7976,25100.0
2012-03-07 12:00:00,117.94,118.06,117.86,117.96,17600.0,83.7905,83.8757,83.7336,83.8047,17600.0
2012-03-07 12:05:00,117.94,118.16,117.9,118.06,43900.0,83.7905,83.9468,83.7621,83.8757,43900.0
2012-03-07 12:10:00,118.06,118.17,117.96,118.13,23900.0,83.8757,83.9539,83.8047,83.9255,23900.0
2012-03-07 12:15:00,118.08,118.08,117.84,118.06,9000.0,83.8899,83.8899,83.7194,83.8757,9000.0
2012-03-07 12:20:00,118.05,118.08,117.91,117.99,30100.0,83.8686,83.8899,83.7692,83.826,30100.0
2012-03-07 12:25:00,117.98,117.98,117.83,117.89,12400.0,83.8189,83.8189,83.7123,83.7549,12400.0
2012-03-07 12:30:00,117.88,117.94,117.84,117.92,9000.0,83.7478,83.7905,83.7194,83.7763,9000.0
2012-03-07 12:35:00,117.92,117.92,117.83,117.89,6000.0,83.7763,83.7763,83.7123,83.7549,6000.0
2012-03-07 12:40:00,117.86,117.98,117.85,117.98,13200.0,83.7336,83.8189,83.7265,83.8189,13200.0
2012-03-07 12:45:00,117.98,118.09,117.96,118.01,17400.0,83.8189,83.897,83.8047,83.8402,17400.0
2012-03-07 12:50:00,118.03,118.1,118.02,118.1,5800.0,83.8544,83.9041,83.8473,83.9041,5800.0
2012-03-07 12:55:00,118.09,118.15,118.03,118.1,8200.0,83.897,83.9397,83.8544,83.9041,8200.0
2012-03-07 13:00:00,118.04,118.06,117.68,117.86,16700.0,83.8615,83.8757,83.6058,83.7336,16700.0
2012-03-07 13:05:00,117.86,117.88,117.77,117.8,10000.0,83.7336,83.7478,83.6697,83.691,10000.0
2012-03-07 13:10:00,117.81,117.95,117.66,117.67,11500.0,83.6981,83.7976,83.5915,83.5987,11500.0
2012-03-07 13:15:00,117.67,117.83,117.62,117.82,9900.0,83.5987,83.7123,83.5631,83.7052,9900.0
2012-03-07 13:20:00,117.82,117.88,117.74,117.78,7800.0,83.7052,83.7478,83.6484,83.6768,7800.0
2012-03-07 13:25:00,117.83,117.88,117.78,117.88,8600.0,83.7123,83.7478,83.6768,83.7478,8600.0
2012-03-07 13:30:00,117.85,117.86,117.73,117.8,14700.0,83.7265,83.7336,83.6413,83.691,14700.0
2012-03-07 13:35:00,117.78,117.8,117.7,117.78,27300.0,83.6768,83.691,83.62,83.6768,27300.0
2012-03-07 13:40:00,117.76,117.8,117.44,117.54,9200.0,83.6626,83.691,83.4352,83.5063,9200.0
2012-03-07 13:45:00,117.5,117.55,117.42,117.46,10600.0,83.4779,83.5134,83.421,83.4495,10600.0
2012-03-07 13:50:00,117.47,117.65,117.44,117.54,11700.0,83.4566,83.5844,83.4352,83.5063,11700.0
2012-03-07 13:55:00,117.56,117.65,117.53,117.58,6400.0,83.5205,83.5844,83.4992,83.5347,6400.0
2012-03-07 14:00:00,117.59,117.85,117.59,117.76,11100.0,83.5418,83.7265,83.5418,83.6626,11100.0
2012-03-07 14:05:00,117.76,117.85,117.74,117.84,10400.0,83.6626,83.7265,83.6484,83.7194,10400.0
2012-03-07 14:10:00,117.83,117.83,117.73,117.79,5700.0,83.7123,83.7123,83.6413,83.6839,5700.0
2012-03-07 14:15:00,117.76,117.86,117.71,117.8,13600.0,83.6626,83.7336,83.6271,83.691,13600.0
2012-03-07 14:20:00,117.8,117.82,117.7,117.78,15800.0,83.691,83.7052,83.62,83.6768,15800.0
2012-03-07 14:25:00,117.8,117.85,117.69,117.81,9900.0,83.691,83.7265,83.6129,83.6981,9900.0
2012-03-07 14:30:00,117.85,117.85,117.52,117.61,8600.0,83.7265,83.7265,83.4921,83.556,8600.0
2012-03-07 14:35:00,117.56,117.65,117.47,117.65,12600.0,83.5205,83.5844,83.4566,83.5844,12600.0
2012-03-07 14:40:00,117.65,117.65,117.45,117.6,22100.0,83.5844,83.5844,83.4424,83.5489,22100.0
2012-03-07 14:45:00,117.59,117.6,117.5,117.54,18000.0,83.5418,83.5489,83.4779,83.5063,18000.0
2012-03-07 14:50:00,117.57,117.79,117.57,117.79,16400.0,83.5276,83.6839,83.5276,83.6839,16400.0
2012-03-07 14:55:00,117.81,117.86,117.77,117.79,11900.0,83.6981,83.7336,83.6697,83.6839,11900.0
2012-03-07 15:00:00,117.79,117.87,117.76,117.86,17900.0,83.6839,83.7407,83.6626,83.7336,17900.0
2012-03-07 15:05:00,117.87,117.9,117.75,117.8,29300.0,83.7407,83.7621,83.6555,83.691,29300.0
2012-03-07 15:10:00,117.77,117.84,117.66,117.73,11700.0,83.6697,83.7194,83.5915,83.6413,11700.0
2012-03-07 15:15:00,117.75,117.92,117.69,117.92,24000.0,83.6555,83.7763,83.6129,83.7763,24000.0
2012-03-07 15:20:00,117.93,118.0,117.87,117.9,22400.0,83.7834,83.8331,83.7407,83.7621,22400.0
2012-03-07 15:25:00,117.88,117.99,117.85,117.99,19200.0,83.7478,83.826,83.7265,83.826,19200.0
2012-03-07 15:30:00,118.0,118.0,117.85,117.91,25500.0,83.8331,83.8331,83.7265,83.7692,25500.0
2012-03-07 15:35:00,117.91,118.06,117.91,117.96,36400.0,83.7692,83.8757,83.7692,83.8047,36400.0
2012-03-07 15:40:00,117.96,118.06,117.96,117.97,32300.0,83.8047,83.8757,83.8047,83.8118,32300.0
2012-03-07 15:45:00,117.96,117.98,117.8,117.87,50200.0,83.8047,83.8189,83.691,83.7407,50200.0
2012-03-07 15:50:00,117.86,117.95,117.8,117.85,43700.0,83.7336,83.7976,83.691,83.7265,43700.0
2012-03-07 15:55:00,117.84,117.85,117.69,117.71,54300.0,83.7194,83.7265,83.6129,83.6271,54300.0
2012-03-08 09:30:00,118.75,119.5,118.69,119.23,77200.0,84.3659,84.8988,84.3233,84.707,77200.0
2012-03-08 09:35:00,119.3,119.55,118.5,118.52,67100.0,84.7567,84.9343,84.1883,84.2025,67100.0
2012-03-08 09:40:00,118.7,118.8,117.76,117.96,83400.0,84.3304,84.4015,83.6626,83.8047,83400.0
2012-03-08 09:45:00,117.99,118.28,117.31,117.6,61500.0,83.826,84.032,83.3429,83.5489,61500.0
2012-03-08 09:50:00,117.63,118.5,117.53,118.11,43500.0,83.5702,84.1883,83.4992,83.9112,43500.0
2012-03-08 09:55:00,118.09,118.45,118.09,118.39,21700.0,83.897,84.1528,83.897,84.1102,21700.0
2012-03-08 10:00:00,118.39,118.41,118.2,118.32,29900.0,84.1102,84.1244,83.9752,84.0604,29900.0
2012-03-08 10:05:00,118.36,118.65,118.3,118.59,35200.0,84.0889,84.2949,84.0462,84.2523,35200.0
2012-03-08 10:10:00,118.59,118.66,118.23,118.66,27400.0,84.2523,84.302,83.9965,84.302,27400.0
2012-03-08 10:15:00,118.61,118.98,118.46,118.98,17900.0,84.2665,84.5293,84.1599,84.5293,17900.0
2012-03-08 10:20:00,119.03,119.03,118.69,118.74,12700.0,84.5649,84.5649,84.3233,84.3588,12700.0
2012-03-08 10:25:00,118.74,118.9,118.63,118.89,15100.0,84.3588,84.4725,84.2807,84.4654,15100.0
2012-03-08 10:30:00,118.88,119.0,118.84,118.9,20200.0,84.4583,84.5435,84.4299,84.4725,20200.0
2012-03-08 10:35:00,118.88,118.96,118.81,118.94,20300.0,84.4583,84.5151,84.4086,84.5009,20300.0
2012-03-08 10:40:00,118.94,118.96,118.81,118.89,12400.0,84.5009,84.5151,84.4086,84.4654,12400.0
2012-03-08 10:45:00,118.9,119.19,118.9,119.16,16000.0,84.4725,84.6785,84.4725,84.6572,16000.0
2012-03-08 10:50:00,119.14,119.4,119.14,119.4,25400.0,84.643,84.8277,84.643,84.8277,25400.0
2012-03-08 10:55:00,119.36,119.5,119.36,119.43,26200.0,84.7993,84.8988,84.7993,84.849,26200.0
2012-03-08 11:00:00,119.43,119.44,119.25,119.37,23500.0,84.849,84.8561,84.7212,84.8064,23500.0
2012-03-08 11:05:00,119.41,119.49,119.35,119.42,22300.0,84.8348,84.8917,84.7922,84.8419,22300.0
2012-03-08 11:10:00,119.46,119.72,119.45,119.7,20900.0,84.8704,85.0551,84.8633,85.0409,20900.0
2012-03-08 11:15:00,119.72,119.94,119.72,119.85,27000.0,85.0551,85.2114,85.0551,85.1474,27000.0
2012-03-08 11:20:00,119.84,119.88,119.66,119.81,12600.0,85.1403,85.1687,85.0124,85.119,12600.0
2012-03-08 11:25:00,119.78,119.85,119.65,119.73,27500.0,85.0977,85.1474,85.0053,85.0622,27500.0
2012-03-08 11:30:00,119.7,119.84,119.66,119.75,25200.0,85.0409,85.1403,85.0124,85.0764,25200.0
2012-03-08 11:35:00,119.73,119.81,119.7,119.73,5700.0,85.0622,85.119,85.0409,85.0622,5700.0
2012-03-08 11:40:00,119.74,119.83,119.57,119.57,25600.0,85.0693,85.1332,84.9485,84.9485,25600.0
2012-03-08 11:45:00,119.57,119.82,119.54,119.74,25800.0,84.9485,85.1261,84.9272,85.0693,25800.0
2012-03-08 11:50:00,119.75,119.8,119.71,119.72,23400.0,85.0764,85.1119,85.048,85.0551,23400.0
2012-03-08 11:55:00,119.71,119.8,119.67,119.79,11600.0,85.048,85.1119,85.0196,85.1048,11600.0
2012-03-08 12:00:00,119.79,119.81,119.74,119.8,10100.0,85.1048,85.119,85.0693,85.1119,10100.0
2012-03-08 12:05:00,119.81,119.95,119.81,119.95,30200.0,85.119,85.2185,85.119,85.2185,30200.0
2012-03-08 12:10:00,119.95,120.09,119.95,120.09,21000.0,85.2185,85.3179,85.2185,85.3179,21000.0
2012-03-08 12:15:00,120.1,120.11,119.93,119.95,31100.0,85.325,85.3321,85.2043,85.2185,31100.0
2012-03-08 12:20:00,119.95,120.05,119.92,120.03,24900.0,85.2185,85.2895,85.1972,85.2753,24900.0
2012-03-08 12:25:00,120.06,120.23,120.02,120.22,16200.0,85.2966,85.4174,85.2682,85.4103,16200.0
2012-03-08 12:30:00,120.22,120.23,120.09,120.16,12700.0,85.4103,85.4174,85.3179,85.3677,12700.0
2012-03-08 12:35:00,120.16,120.21,120.14,120.21,7900.0,85.3677,85.4032,85.3535,85.4032,7900.0
2012-03-08 12:40:00,120.21,120.34,120.19,120.33,13000.0,85.4032,85.4956,85.389,85.4884,13000.0
2012-03-08 12:45:00,120.31,120.34,120.2,120.22,64500.0,85.4742,85.4956,85.3961,85.4103,64500.0
2012-03-08 12:50:00,120.24,120.24,120.15,120.22,21400.0,85.4245,85.4245,85.3606,85.4103,21400.0
2012-03-08 12:55:00,120.2,120.22,120.15,120.18,17300.0,85.3961,85.4103,85.3606,85.3819,17300.0
2012-03-08 13:00:00,120.2,120.22,120.16,120.18,24900.0,85.3961,85.4103,85.3677,85.3819,24900.0
2012-03-08 13:05:00,120.18,120.22,120.16,120.2,25300.0,85.3819,85.4103,85.3677,85.3961,25300.0
2012-03-08 13:10:00,120.18,120.3,120.17,120.3,15700.0,85.3819,85.4671,85.3748,85.4671,15700.0
2012-03-08 13:15:00,120.3,120.31,120.15,120.18,42000.0,85.4671,85.4742,85.3606,85.3819,42000.0
2012-03-08 13:20:00,120.19,120.22,120.15,120.22,24300.0,85.389,85.4103,85.3606,85.4103,24300.0
2012-03-08 13:25:00,120.21,120.27,120.15,120.16,12300.0,85.4032,85.4458,85.3606,85.3677,12300.0
2012-03-08 13:30:00,120.2,120.33,120.16,120.19,26400.0,85.3961,85.4884,85.3677,85.389,26400.0
2012-03-08 13:35:00,120.19,120.27,120.15,120.18,24400.0,85.389,85.4458,85.3606,85.3819,24400.0
2012-03-08 13:40:00,120.22,120.33,120.15,120.26,24700.0,85.4103,85.4884,85.3606,85.4387,24700.0
2012-03-08 13:45:00,120.2,120.27,120.02,120.03,23300.0,85.3961,85.4458,85.2682,85.2753,23300.0
2012-03-08 13:50:00,120.02,120.03,119.84,119.95,28900.0,85.2682,85.2753,85.1403,85.2185,28900.0
2012-03-08 13:55:00,119.95,120.03,119.95,119.98,11600.0,85.2185,85.2753,85.2185,85.2398,11600.0
2012-03-08 14:00:00,120.0,120.1,119.97,120.08,10400.0,85.254,85.325,85.2327,85.3108,10400.0
2012-03-08 14:05:00,120.09,120.09,120.0,120.0,16500.0,85.3179,85.3179,85.254,85.254,16500.0
2012-03-08 14:10:00,120.0,120.02,119.85,119.85,18000.0,85.254,85.2682,85.1474,85.1474,18000.0
2012-03-08 14:15:00,119.85,119.86,119.75,119.81,44700.0,85.1474,85.1545,85.0764,85.119,44700.0
2012-03-08 14:20:00,119.81,119.81,119.73,119.8,18100.0,85.119,85.119,85.0622,85.1119,18100.0
2012-03-08 14:25:00,119.8,119.82,119.5,119.52,69000.0,85.1119,85.1261,84.8988,84.913,69000.0
2012-03-08 14:30:00,119.53,119.58,119.48,119.5,22400.0,84.9201,84.9556,84.8846,84.8988,22400.0
2012-03-08 14:35:00,119.5,119.52,119.33,119.45,26100.0,84.8988,84.913,84.778,84.8633,26100.0
2012-03-08 14:40:00,119.45,119.64,119.44,119.63,25900.0,84.8633,84.9982,84.8561,84.9911,25900.0
2012-03-08 14:45:00,119.65,119.73,119.57,119.67,25000.0,85.0053,85.0622,84.9485,85.0196,25000.0
2012-03-08 14:50:00,119.73,119.85,119.68,119.81,36100.0,85.0622,85.1474,85.0267,85.119,36100.0
2012-03-08 14:55:00,119.82,119.88,119.78,119.82,39400.0,85.1261,85.1687,85.0977,85.1261,39400.0
2012-03-08 15:00:00,119.82,119.83,119.74,119.77,51300.0,85.1261,85.1332,85.0693,85.0906,51300.0
2012-03-08 15:05:00,119.81,119.88,119.78,119.82,22700.0,85.119,85.1687,85.0977,85.1261,22700.0
2012-03-08 15:10:00,119.79,119.92,119.78,119.92,15800.0,85.1048,85.1972,85.0977,85.1972,15800.0
2012-03-08 15:15:00,119.92,120.11,119.9,120.09,21700.0,85.1972,85.3321,85.183,85.3179,21700.0
2012-03-08 15:20:00,120.07,120.22,120.04,120.15,17100.0,85.3037,85.4103,85.2824,85.3606,17100.0
2012-03-08 15:25:00,120.12,120.2,120.08,120.13,32100.0,85.3393,85.3961,85.3108,85.3464,32100.0
2012-03-08 15:30:00,120.14,120.24,120.13,120.21,24100.0,85.3535,85.4245,85.3464,85.4032,24100.0
2012-03-08 15:35:00,120.21,120.25,119.94,120.02,35000.0,85.4032,85.4316,85.2114,85.2682,35000.0
2012-03-08 15:40:00,120.05,120.18,119.99,120.06,33800.0,85.2895,85.3819,85.2469,85.2966,33800.0
2012-03-08 15:45:00,120.06,120.08,119.85,119.96,44000.0,85.2966,85.3108,85.1474,85.2256,44000.0
2012-03-08 15:50:00,119.97,120.12,119.9,120.02,40500.0,85.2327,85.3393,85.183,85.2682,40500.0
2012-03-08 15:55:00,120.02,120.19,119.9,119.92,129100.0,85.2682,85.389,85.183,85.1972,129100.0
2012-03-09 09:30:00,120.56,120.92,119.82,120.4,96400.0,85.6519,85.9076,85.1261,85.5382,96400.0
2012-03-09 09:35:00,120.4,120.62,120.11,120.57,34300.0,85.5382,85.6945,85.3321,85.659,34300.0
2012-03-09 09:40:00,120.54,120.54,120.16,120.22,16900.0,85.6376,85.6376,85.3677,85.4103,16900.0
2012-03-09 09:45:00,120.29,120.33,120.01,120.12,28800.0,85.46,85.4884,85.2611,85.3393,28800.0
2012-03-09 09:50:00,120.22,120.3,120.0,120.0,13700.0,85.4103,85.4671,85.254,85.254,13700.0
2012-03-09 09:55:00,120.0,120.16,119.61,119.87,32500.0,85.254,85.3677,84.9769,85.1616,32500.0
2012-03-09 10:00:00,119.96,120.52,119.8,120.37,30100.0,85.2256,85.6234,85.1119,85.5169,30100.0
2012-03-09 10:05:00,120.3,120.4,120.16,120.35,33300.0,85.4671,85.5382,85.3677,85.5027,33300.0
2012-03-09 10:10:00,120.39,120.5,120.22,120.37,24500.0,85.5311,85.6092,85.4103,85.5169,24500.0
2012-03-09 10:15:00,120.36,121.02,120.36,121.02,35200.0,85.5098,85.9787,85.5098,85.9787,35200.0
2012-03-09 10:20:00,121.02,121.17,120.96,121.14,20600.0,85.9787,86.0852,85.936,86.0639,20600.0
2012-03-09 10:25:00,121.11,121.17,121.03,121.11,23600.0,86.0426,86.0852,85.9858,86.0426,23600.0
2012-03-09 10:30:00,121.16,121.37,121.05,121.12,21200.0,86.0781,86.2273,86.0,86.0497,21200.0
2012-03-09 10:35:00,121.14,121.2,120.94,121.09,19000.0,86.0639,86.1065,85.9218,86.0284,19000.0
2012-03-09 10:40:00,121.09,121.37,121.02,121.02,20500.0,86.0284,86.2273,85.9787,85.9787,20500.0
2012-03-09 10:45:00,121.03,121.22,121.0,121.03,13600.0,85.9858,86.1207,85.9644,85.9858,13600.0
2012-03-09 10:50:00,121.02,121.05,120.85,120.95,19900.0,85.9787,86.0,85.8579,85.9289,19900.0
2012-03-09 10:55:00,120.96,121.16,120.96,121.02,13000.0,85.936,86.0781,85.936,85.9787,13000.0
2012-03-09 11:00:00,121.08,121.16,121.0,121.03,11000.0,86.0213,86.0781,85.9644,85.9858,11000.0
2012-03-09 11:05:00,121.05,121.3,120.98,121.22,35000.0,86.0,86.1776,85.9502,86.1207,35000.0
2012-03-09 11:10:00,121.24,121.37,121.22,121.27,14300.0,86.135,86.2273,86.1207,86.1563,14300.0
2012-03-09 11:15:00,121.29,121.4,121.25,121.4,14500.0,86.1705,86.2486,86.1421,86.2486,14500.0
2012-03-09 11:20:00,121.42,121.5,121.39,121.47,17800.0,86.2628,86.3197,86.2415,86.2984,17800.0
2012-03-09 11:25:00,121.46,121.49,121.39,121.45,13700.0,86.2913,86.3126,86.2415,86.2842,13700.0
2012-03-09 11:30:00,121.45,121.59,121.42,121.48,32100.0,86.2842,86.3836,86.2628,86.3055,32100.0
2012-03-09 11:35:00,121.47,121.64,121.44,121.62,10800.0,86.2984,86.4191,86.277,86.4049,10800.0
2012-03-09 11:40:00,121.62,121.64,121.4,121.42,10000.0,86.4049,86.4191,86.2486,86.2628,10000.0
2012-03-09 11:45:00,121.41,121.59,121.39,121.49,13000.0,86.2557,86.3836,86.2415,86.3126,13000.0
2012-03-09 11:50:00,121.47,121.58,121.36,121.39,8200.0,86.2984,86.3765,86.2202,86.2415,8200.0
2012-03-09 11:55:00,121.4,121.49,121.28,121.32,16300.0,86.2486,86.3126,86.1634,86.1918,16300.0
2012-03-09 12:00:00,121.34,121.44,121.23,121.25,8500.0,86.206,86.277,86.1279,86.1421,8500.0
2012-03-09 12:05:00,121.25,121.37,121.13,121.37,10300.0,86.1421,86.2273,86.0568,86.2273,10300.0
2012-03-09 12:10:00,121.39,121.5,121.37,121.5,9500.0,86.2415,86.3197,86.2273,86.3197,9500.0
2012-03-09 12:15:00,121.49,121.51,121.43,121.48,9200.0,86.3126,86.3268,86.2699,86.3055,9200.0
2012-03-09 12:20:00,121.47,121.56,121.45,121.53,7500.0,86.2984,86.3623,86.2842,86.341,7500.0
2012-03-09 12:25:00,121.56,121.61,121.36,121.4,14600.0,86.3623,86.3978,86.2202,86.2486,14600.0
2012-03-09 12:30:00,121.36,121.44,121.26,121.31,5800.0,86.2202,86.277,86.1492,86.1847,5800.0
2012-03-09 12:35:00,121.26,121.28,121.13,121.22,12100.0,86.1492,86.1634,86.0568,86.1207,12100.0
2012-03-09 12:40:00,121.21,121.25,121.14,121.14,13700.0,86.1136,86.1421,86.0639,86.0639,13700.0
2012-03-09 12:45:00,121.08,121.21,121.05,121.12,6800.0,86.0213,86.1136,86.0,86.0497,6800.0
2012-03-09 12:50:00,121.14,121.17,121.05,121.14,18500.0,86.0639,86.0852,86.0,86.0639,18500.0
2012-03-09 12:55:00,121.14,121.14,121.04,121.14,13700.0,86.0639,86.0639,85.9929,86.0639,13700.0
2012-03-09 13:00:00,121.13,121.17,121.1,121.15,11400.0,86.0568,86.0852,86.0355,86.071,11400.0
2012-03-09 13:05:00,121.13,121.24,121.13,121.24,7200.0,86.0568,86.135,86.0568,86.135,7200.0
2012-03-09 13:10:00,121.25,121.25,121.12,121.23,7100.0,86.1421,86.1421,86.0497,86.1279,7100.0
2012-03-09 13:15:00,121.23,121.25,121.17,121.2,10500.0,86.1279,86.1421,86.0852,86.1065,10500.0
2012-03-09 13:20:00,121.18,121.2,120.99,120.99,10900.0,86.0923,86.1065,85.9573,85.9573,10900.0
2012-03-09 13:25:00,121.01,121.13,120.9,120.98,12200.0,85.9716,86.0568,85.8934,85.9502,12200.0
2012-03-09 13:30:00,121.0,121.01,120.89,120.89,17300.0,85.9644,85.9716,85.8863,85.8863,17300.0
2012-03-09 13:35:00,120.9,121.09,120.88,121.09,11300.0,85.8934,86.0284,85.8792,86.0284,11300.0
2012-03-09 13:40:00,121.1,121.11,121.03,121.05,5900.0,86.0355,86.0426,85.9858,86.0,5900.0
2012-03-09 13:45:00,121.04,121.07,120.97,121.03,8600.0,85.9929,86.0142,85.9431,85.9858,8600.0
2012-03-09 13:50:00,121.04,121.04,120.9,120.93,9500.0,85.9929,85.9929,85.8934,85.9147,9500.0
2012-03-09 13:55:00,120.92,120.99,120.82,120.88,15000.0,85.9076,85.9573,85.8366,85.8792,15000.0
2012-03-09 14:00:00,120.91,120.98,120.89,120.91,12200.0,85.9005,85.9502,85.8863,85.9005,12200.0
2012-03-09 14:05:00,120.91,120.92,120.8,120.82,13600.0,85.9005,85.9076,85.8224,85.8366,13600.0
2012-03-09 14:10:00,120.82,120.99,120.82,120.93,8800.0,85.8366,85.9573,85.8366,85.9147,8800.0
2012-03-09 14:15:00,120.89,120.91,120.74,120.74,15200.0,85.8863,85.9005,85.7797,85.7797,15200.0
2012-03-09 14:20:00,120.75,120.75,120.65,120.67,30600.0,85.7868,85.7868,85.7158,85.73,30600.0
2012-03-09 14:25:00,120.67,120.7,120.6,120.6,14600.0,85.73,85.7513,85.6803,85.6803,14600.0
2012-03-09 14:30:00,120.59,120.61,120.5,120.54,32800.0,85.6732,85.6874,85.6092,85.6376,32800.0
2012-03-09 14:35:00,120.53,120.61,120.5,120.51,25200.0,85.6305,85.6874,85.6092,85.6163,25200.0
2012-03-09 14:40:00,120.52,120.63,120.51,120.51,15200.0,85.6234,85.7016,85.6163,85.6163,15200.0
2012-03-09 14:45:00,120.54,120.54,120.22,120.22,27300.0,85.6376,85.6376,85.4103,85.4103,27300.0
2012-03-09 14:50:00,120.21,120.26,119.71,119.71,79300.0,85.4032,85.4387,85.048,85.048,79300.0
2012-03-09 14:55:00,119.72,119.72,119.38,119.52,67700.0,85.0551,85.0551,84.8135,84.913,67700.0
2012-03-09 15:00:00,119.55,119.9,119.53,119.79,17700.0,84.9343,85.183,84.9201,85.1048,17700.0
2012-03-09 15:05:00,119.79,119.9,119.72,119.72,13700.0,85.1048,85.183,85.0551,85.0551,13700.0
2012-03-09 15:10:00,119.69,119.77,119.38,119.43,26900.0,85.0338,85.0906,84.8135,84.849,26900.0
2012-03-09 15:15:00,119.41,119.45,119.3,119.42,35600.0,84.8348,84.8633,84.7567,84.8419,35600.0
2012-03-09 15:20:00,119.42,119.47,119.13,119.17,51000.0,84.8419,84.8775,84.6359,84.6643,51000.0
2012-03-09 15:25:00,119.17,119.36,119.08,119.27,48100.0,84.6643,84.7993,84.6004,84.7354,48100.0
2012-03-09 15:30:00,119.28,119.31,118.86,119.01,87100.0,84.7425,84.7638,84.4441,84.5507,87100.0
2012-03-09 15:35:00,119.0,119.13,118.74,118.96,94300.0,84.5435,84.6359,84.3588,84.5151,94300.0
2012-03-09 15:40:00,118.93,118.93,118.63,118.85,81900.0,84.4938,84.4938,84.2807,84.437,81900.0
2012-03-09 15:45:00,118.87,119.03,118.73,118.81,48700.0,84.4512,84.5649,84.3517,84.4086,48700.0
2012-03-09 15:50:00,118.83,118.87,118.67,118.77,67500.0,84.4228,84.4512,84.3091,84.3801,67500.0
2012-03-09 15:55:00,118.78,119.03,118.71,119.02,83400.0,84.3873,84.5649,84.3375,84.5578,83400.0
2012-03-12 09:30:00,119.15,119.34,118.35,118.36,95000.0,84.6501,84.7851,84.0818,84.0889,95000.0
2012-03-12 09:35:00,118.35,118.36,118.03,118.07,92600.0,84.0818,84.0889,83.8544,83.8828,92600.0
2012-03-12 09:40:00,118.07,118.12,117.58,117.65,131200.0,83.8828,83.9184,83.5347,83.5844,131200.0
2012-03-12 09:45:00,117.67,117.73,117.57,117.64,118700.0,83.5987,83.6413,83.5276,83.5773,118700.0
2012-03-12 09:50:00,117.64,118.4,117.63,118.27,151300.0,83.5773,84.1173,83.5702,84.0249,151300.0
2012-03-12 09:55:00,118.32,118.74,118.0,118.04,82700.0,84.0604,84.3588,83.8331,83.8615,82700.0
2012-03-12 10:00:00,118.06,118.18,117.75,117.75,54900.0,83.8757,83.961,83.6555,83.6555,54900.0
2012-03-12 10:05:00,117.76,118.56,117.75,118.45,43900.0,83.6626,84.231,83.6555,84.1528,43900.0
2012-03-12 10:10:00,118.41,118.52,118.17,118.4,44000.0,84.1244,84.2025,83.9539,84.1173,44000.0
2012-03-12 10:15:00,118.4,118.53,118.39,118.48,77000.0,84.1173,84.2096,84.1102,84.1741,77000.0
2012-03-12 10:20:00,118.48,118.49,117.87,118.07,46900.0,84.1741,84.1812,83.7407,83.8828,46900.0
2012-03-12 10:25:00,118.08,118.39,118.05,118.39,25000.0,83.8899,84.1102,83.8686,84.1102,25000.0
2012-03-12 10:30:00,118.37,118.4,118.09,118.14,36900.0,84.096,84.1173,83.897,83.9326,36900.0
2012-03-12 10:35:00,118.11,118.12,117.83,117.88,45200.0,83.9112,83.9184,83.7123,83.7478,45200.0
2012-03-12 10:40:00,117.88,118.11,117.88,118.06,58100.0,83.7478,83.9112,83.7478,83.8757,58100.0
2012-03-12 10:45:00,118.08,118.1,117.82,117.85,49800.0,83.8899,83.9041,83.7052,83.7265,49800.0
2012-03-12 10:50:00,117.85,118.06,117.85,118.05,59300.0,83.7265,83.8757,83.7265,83.8686,59300.0
2012-03-12 10:55:00,118.05,118.05,117.83,117.83,32600.0,83.8686,83.8686,83.7123,83.7123,32600.0
2012-03-12 11:00:00,117.82,117.97,117.8,117.93,41700.0,83.7052,83.8118,83.691,83.7834,41700.0
2012-03-12 11:05:00,117.88,118.14,117.82,117.89,44700.0,83.7478,83.9326,83.7052,83.7549,44700.0
2012-03-12 11:10:00,117.91,118.16,117.91,118.05,46000.0,83.7692,83.9468,83.7692,83.8686,46000.0
2012-03-12 11:15:00,118.04,118.12,117.95,117.97,40400.0,83.8615,83.9184,83.7976,83.8118,40400.0
2012-03-12 11:20:00,117.98,118.06,117.74,117.86,33600.0,83.8189,83.8757,83.6484,83.7336,33600.0
2012-03-12 11:25:00,117.87,118.03,117.86,117.94,19900.0,83.7407,83.8544,83.7336,83.7905,19900.0
2012-03-12 11:30:00,117.95,118.11,117.94,117.95,32500.0,83.7976,83.9112,83.7905,83.7976,32500.0
2012-03-12 11:35:00,117.95,118.06,117.82,118.05,16500.0,83.7976,83.8757,83.7052,83.8686,16500.0
2012-03-12 11:40:00,118.05,118.09,117.9,117.91,45800.0,83.8686,83.897,83.7621,83.7692,45800.0
2012-03-12 11:45:00,117.91,118.01,117.77,117.94,23100.0,83.7692,83.8402,83.6697,83.7905,23100.0
2012-03-12 11:50:00,117.94,118.16,117.87,117.98,61700.0,83.7905,83.9468,83.7407,83.8189,61700.0
2012-03-12 11:55:00,117.96,118.02,117.86,117.86,27500.0,83.8047,83.8473,83.7336,83.7336,27500.0
2012-03-12 12:00:00,117.89,118.1,117.73,118.05,40800.0,83.7549,83.9041,83.6413,83.8686,40800.0
2012-03-12 12:05:00,118.05,118.08,117.95,117.99,41600.0,83.8686,83.8899,83.7976,83.826,41600.0
2012-03-12 12:10:00,117.99,118.08,117.94,118.04,33200.0,83.826,83.8899,83.7905,83.8615,33200.0
2012-03-12 12:15:00,118.05,118.05,117.97,118.0,33900.0,83.8686,83.8686,83.8118,83.8331,33900.0
2012-03-12 12:20:00,117.98,118.05,117.9,117.98,19200.0,83.8189,83.8686,83.7621,83.8189,19200.0
2012-03-12 12:25:00,117.96,118.04,117.89,117.98,18700.0,83.8047,83.8615,83.7549,83.8189,18700.0
2012-03-12 12:30:00,117.96,118.04,117.92,117.98,23400.0,83.8047,83.8615,83.7763,83.8189,23400.0
2012-03-12 12:35:00,117.97,118.06,117.97,118.01,19600.0,83.8118,83.8757,83.8118,83.8402,19600.0
2012-03-12 12:40:00,118.02,118.05,117.97,118.05,17600.0,83.8473,83.8686,83.8118,83.8686,17600.0
2012-03-12 12:45:00,118.05,118.05,117.97,118.0,21600.0,83.8686,83.8686,83.8118,83.8331,21600.0
2012-03-12 12:50:00,118.0,118.03,117.83,117.98,22900.0,83.8331,83.8544,83.7123,83.8189,22900.0
2012-03-12 12:55:00,117.97,118.07,117.97,118.05,16000.0,83.8118,83.8828,83.8118,83.8686,16000.0
2012-03-12 13:00:00,118.06,118.06,117.94,117.95,18600.0,83.8757,83.8757,83.7905,83.7976,18600.0
2012-03-12 13:05:00,117.97,118.03,117.91,118.01,13700.0,83.8118,83.8544,83.7692,83.8402,13700.0
2012-03-12 13:10:00,118.0,118.04,117.98,118.0,18100.0,83.8331,83.8615,83.8189,83.8331,18100.0
2012-03-12 13:15:00,117.99,118.07,117.99,118.0,25800.0,83.826,83.8828,83.826,83.8331,25800.0
2012-03-12 13:20:00,117.99,118.17,117.97,118.15,56300.0,83.826,83.9539,83.8118,83.9397,56300.0
2012-03-12 13:25:00,118.14,118.14,117.85,117.97,36000.0,83.9326,83.9326,83.7265,83.8118,36000.0
2012-03-12 13:30:00,117.96,118.03,117.96,118.01,26500.0,83.8047,83.8544,83.8047,83.8402,26500.0
2012-03-12 13:35:00,118.02,118.08,117.93,117.94,56000.0,83.8473,83.8899,83.7834,83.7905,56000.0
2012-03-12 13:40:00,117.94,118.04,117.94,118.03,26000.0,83.7905,83.8615,83.7905,83.8544,26000.0
2012-03-12 13:45:00,118.03,118.04,117.94,117.97,23300.0,83.8544,83.8615,83.7905,83.8118,23300.0
2012-03-12 13:50:00,117.97,118.04,117.96,118.04,19600.0,83.8118,83.8615,83.8047,83.8615,19600.0
2012-03-12 13:55:00,118.04,118.04,117.94,117.94,27300.0,83.8615,83.8615,83.7905,83.7905,27300.0
2012-03-12 14:00:00,117.93,118.04,117.93,118.0,19100.0,83.7834,83.8615,83.7834,83.8331,19100.0
2012-03-12 14:05:00,118.0,118.04,117.95,118.02,22500.0,83.8331,83.8615,83.7976,83.8473,22500.0
2012-03-12 14:10:00,118.02,118.04,117.97,118.02,44100.0,83.8473,83.8615,83.8118,83.8473,44100.0
2012-03-12 14:15:00,118.01,118.04,117.98,118.03,15000.0,83.8402,83.8615,83.8189,83.8544,15000.0
2012-03-12 14:20:00,118.03,118.03,117.8,117.9,38900.0,83.8544,83.8544,83.691,83.7621,38900.0
2012-03-12 14:25:00,117.89,117.99,117.86,117.95,15300.0,83.7549,83.826,83.7336,83.7976,15300.0
2012-03-12 14:30:00,117.97,117.97,117.71,117.71,51000.0,83.8118,83.8118,83.6271,83.6271,51000.0
2012-03-12 14:35:00,117.72,117.72,117.38,117.49,60600.0,83.6342,83.6342,83.3926,83.4708,60600.0
2012-03-12 14:40:00,117.48,117.65,117.44,117.54,34200.0,83.4637,83.5844,83.4352,83.5063,34200.0
2012-03-12 14:45:00,117.53,117.71,117.53,117.69,17400.0,83.4992,83.6271,83.4992,83.6129,17400.0
2012-03-12 14:50:00,117.68,117.69,117.54,117.56,21700.0,83.6058,83.6129,83.5063,83.5205,21700.0
2012-03-12 14:55:00,117.54,117.67,117.47,117.52,28500.0,83.5063,83.5987,83.4566,83.4921,28500.0
2012-03-12 15:00:00,117.53,117.7,117.41,117.7,32700.0,83.4992,83.62,83.4139,83.62,32700.0
2012-03-12 15:05:00,117.68,117.84,117.58,117.59,35700.0,83.6058,83.7194,83.5347,83.5418,35700.0
2012-03-12 15:10:00,117.57,117.74,117.56,117.74,26800.0,83.5276,83.6484,83.5205,83.6484,26800.0
2012-03-12 15:15:00,117.74,117.75,117.59,117.71,31900.0,83.6484,83.6555,83.5418,83.6271,31900.0
2012-03-12 15:20:00,117.72,117.8,117.57,117.62,28500.0,83.6342,83.691,83.5276,83.5631,28500.0
2012-03-12 15:25:00,117.61,117.8,117.61,117.72,29500.0,83.556,83.691,83.556,83.6342,29500.0
2012-03-12 15:30:00,117.73,117.9,117.69,117.71,96100.0,83.6413,83.7621,83.6129,83.6271,96100.0
2012-03-12 15:35:00,117.74,117.76,117.61,117.65,55900.0,83.6484,83.6626,83.556,83.5844,55900.0
2012-03-12 15:40:00,117.62,117.69,117.54,117.59,80800.0,83.5631,83.6129,83.5063,83.5418,80800.0
2012-03-12 15:45:00,117.59,117.71,117.47,117.51,105400.0,83.5418,83.6271,83.4566,83.485,105400.0
2012-03-12 15:50:00,117.52,117.7,117.5,117.57,68500.0,83.4921,83.62,83.4779,83.5276,68500.0
2012-03-12 15:55:00,117.58,117.61,117.45,117.57,103300.0,83.5347,83.556,83.4424,83.5276,103300.0
2012-03-13 09:30:00,119.19,119.45,118.92,119.03,93600.0,84.6785,84.8633,84.4867,84.5649,93600.0
2012-03-13 09:35:00,119.01,119.82,119.01,119.8,33600.0,84.5507,85.1261,84.5507,85.1119,33600.0
2012-03-13 09:40:00,119.89,119.94,119.48,119.71,38000.0,85.1758,85.2114,84.8846,85.048,38000.0
2012-03-13 09:45:00,119.69,119.78,119.1,119.15,52100.0,85.0338,85.0977,84.6146,84.6501,52100.0
2012-03-13 09:50:00,119.19,119.34,119.0,119.25,24600.0,84.6785,84.7851,84.5435,84.7212,24600.0
2012-03-13 09:55:00,119.25,119.51,118.64,119.03,46900.0,84.7212,84.9059,84.2878,84.5649,46900.0
2012-03-13 10:00:00,119.03,119.53,119.02,119.47,35600.0,84.5649,84.9201,84.5578,84.8775,35600.0
2012-03-13 10:05:00,119.53,119.54,119.32,119.5,15700.0,84.9201,84.9272,84.7709,84.8988,15700.0
2012-03-13 10:10:00,119.53,119.74,119.47,119.68,20000.0,84.9201,85.0693,84.8775,85.0267,20000.0
2012-03-13 10:15:00,119.71,119.73,119.38,119.57,17000.0,85.048,85.0622,84.8135,84.9485,17000.0
2012-03-13 10:20:00,119.56,119.73,119.44,119.58,16000.0,84.9414,85.0622,84.8561,84.9556,16000.0
2012-03-13 10:25:00,119.6,119.78,119.57,119.71,16600.0,84.9698,85.0977,84.9485,85.048,16600.0
2012-03-13 10:30:00,119.72,119.98,119.71,119.95,24200.0,85.0551,85.2398,85.048,85.2185,24200.0
2012-03-13 10:35:00,120.0,120.25,120.0,120.13,21600.0,85.254,85.4316,85.254,85.3464,21600.0
2012-03-13 10:40:00,120.17,120.65,120.13,120.62,52900.0,85.3748,85.7158,85.3464,85.6945,52900.0
2012-03-13 10:45:00,120.61,121.17,120.57,120.76,116900.0,85.6874,86.0852,85.659,85.7939,116900.0
2012-03-13 10:50:00,120.75,120.97,120.73,120.75,39900.0,85.7868,85.9431,85.7726,85.7868,39900.0
2012-03-13 10:55:00,120.77,120.91,120.54,120.76,43700.0,85.801,85.9005,85.6376,85.7939,43700.0
2012-03-13 11:00:00,120.79,121.0,120.78,120.99,50900.0,85.8153,85.9644,85.8082,85.9573,50900.0
2012-03-13 11:05:00,121.0,121.08,120.91,121.06,30300.0,85.9644,86.0213,85.9005,86.0071,30300.0
2012-03-13 11:10:00,121.1,121.21,120.88,121.19,29600.0,86.0355,86.1136,85.8792,86.0994,29600.0
2012-03-13 11:15:00,121.19,121.29,121.05,121.18,29900.0,86.0994,86.1705,86.0,86.0923,29900.0
2012-03-13 11:20:00,121.21,121.34,121.17,121.23,75100.0,86.1136,86.206,86.0852,86.1279,75100.0
2012-03-13 11:25:00,121.21,121.27,121.01,121.01,27400.0,86.1136,86.1563,85.9716,85.9716,27400.0
2012-03-13 11:30:00,121.08,121.28,121.08,121.28,29900.0,86.0213,86.1634,86.0213,86.1634,29900.0
2012-03-13 11:35:00,121.28,121.68,121.28,121.68,47300.0,86.1634,86.4476,86.1634,86.4476,47300.0
2012-03-13 11:40:00,121.68,121.99,121.63,121.78,41600.0,86.4476,86.6678,86.412,86.5186,41600.0
2012-03-13 11:45:00,121.73,121.79,121.34,121.39,26900.0,86.4831,86.5257,86.206,86.2415,26900.0
2012-03-13 11:50:00,121.35,121.75,121.35,121.68,24700.0,86.2131,86.4973,86.2131,86.4476,24700.0
2012-03-13 11:55:00,121.68,121.99,121.56,121.97,55100.0,86.4476,86.6678,86.3623,86.6536,55100.0
2012-03-13 12:00:00,121.96,122.0,121.79,121.8,51900.0,86.6465,86.6749,86.5257,86.5328,51900.0
2012-03-13 12:05:00,121.82,122.08,121.8,122.07,48500.0,86.547,86.7317,86.5328,86.7246,48500.0
2012-03-13 12:10:00,122.08,122.1,121.99,122.05,24900.0,86.7317,86.7459,86.6678,86.7104,24900.0
2012-03-13 12:15:00,122.02,122.13,121.99,122.07,18700.0,86.6891,86.7673,86.6678,86.7246,18700.0
2012-03-13 12:20:00,122.05,122.21,121.98,122.17,24100.0,86.7104,86.8241,86.6607,86.7957,24100.0
2012-03-13 12:25:00,122.17,122.17,121.89,121.91,37100.0,86.7957,86.7957,86.5967,86.611,37100.0
2012-03-13 12:30:00,121.94,122.09,121.88,121.92,25000.0,86.6323,86.7388,86.5896,86.6181,25000.0
2012-03-13 12:35:00,121.96,121.99,121.89,121.96,7500.0,86.6465,86.6678,86.5967,86.6465,7500.0
2012-03-13 12:40:00,121.91,121.94,121.75,121.86,17400.0,86.611,86.6323,86.4973,86.5754,17400.0
2012-03-13 12:45:00,121.91,122.05,121.8,122.03,14900.0,86.611,86.7104,86.5328,86.6962,14900.0
2012-03-13 12:50:00,122.04,122.18,121.93,121.96,39800.0,86.7033,86.8028,86.6252,86.6465,39800.0
2012-03-13 12:55:00,121.95,121.96,121.81,121.88,38700.0,86.6394,86.6465,86.5399,86.5896,38700.0
2012-03-13 13:00:00,121.83,122.06,121.83,122.04,17000.0,86.5541,86.7175,86.5541,86.7033,17000.0
2012-03-13 13:05:00,122.04,122.14,121.94,122.13,24700.0,86.7033,86.7744,86.6323,86.7673,24700.0
2012-03-13 13:10:00,122.13,122.22,122.08,122.19,12300.0,86.7673,86.8312,86.7317,86.8099,12300.0
2012-03-13 13:15:00,122.2,122.55,122.16,122.5,45600.0,86.817,87.0656,86.7886,87.0301,45600.0
2012-03-13 13:20:00,122.5,122.72,122.5,122.64,31600.0,87.0301,87.1864,87.0301,87.1296,31600.0
2012-03-13 13:25:00,122.65,122.7,122.56,122.68,25400.0,87.1367,87.1722,87.0728,87.158,25400.0
2012-03-13 13:30:00,122.66,122.69,122.53,122.69,52000.0,87.1438,87.1651,87.0514,87.1651,52000.0
2012-03-13 13:35:00,122.68,122.7,122.58,122.68,30300.0,87.158,87.1722,87.087,87.158,30300.0
2012-03-13 13:40:00,122.68,122.77,122.5,122.56,30000.0,87.158,87.2219,87.0301,87.0728,30000.0
2012-03-13 13:45:00,122.52,122.56,122.5,122.55,15000.0,87.0443,87.0728,87.0301,87.0656,15000.0
2012-03-13 13:50:00,122.55,122.74,122.51,122.62,44900.0,87.0656,87.2006,87.0372,87.1154,44900.0
2012-03-13 13:55:00,122.64,122.76,122.64,122.67,14600.0,87.1296,87.2148,87.1296,87.1509,14600.0
2012-03-13 14:00:00,122.67,122.75,122.37,122.41,32600.0,87.1509,87.2077,86.9378,86.9662,32600.0
2012-03-13 14:05:00,122.41,122.43,122.31,122.32,18600.0,86.9662,86.9804,86.8951,86.9022,18600.0
2012-03-13 14:10:00,122.32,122.73,122.15,122.65,30600.0,86.9022,87.1935,86.7815,87.1367,30600.0
2012-03-13 14:15:00,122.63,122.79,122.43,122.72,36200.0,87.1225,87.2362,86.9804,87.1864,36200.0
2012-03-13 14:20:00,122.76,123.05,122.65,122.66,41600.0,87.2148,87.4209,87.1367,87.1438,41600.0
2012-03-13 14:25:00,122.65,122.79,122.35,122.59,23600.0,87.1367,87.2362,86.9236,87.0941,23600.0
2012-03-13 14:30:00,122.59,122.65,122.31,122.31,21800.0,87.0941,87.1367,86.8951,86.8951,21800.0
2012-03-13 14:35:00,122.28,122.96,122.28,122.92,20100.0,86.8738,87.3569,86.8738,87.3285,20100.0
2012-03-13 14:40:00,122.9,123.05,122.75,122.93,40000.0,87.3143,87.4209,87.2077,87.3356,40000.0
2012-03-13 14:45:00,122.89,122.99,122.76,122.81,19100.0,87.3072,87.3782,87.2148,87.2504,19100.0
2012-03-13 14:50:00,122.79,122.9,122.56,122.68,22600.0,87.2362,87.3143,87.0728,87.158,22600.0
2012-03-13 14:55:00,122.65,123.02,122.65,122.98,18100.0,87.1367,87.3996,87.1367,87.3711,18100.0
2012-03-13 15:00:00,123.01,123.41,122.78,123.29,38700.0,87.3925,87.6766,87.2291,87.5914,38700.0
2012-03-13 15:05:00,123.29,124.5,123.16,123.68,108000.0,87.5914,88.451,87.499,87.8685,108000.0
2012-03-13 15:10:00,123.65,123.93,123.59,123.93,62500.0,87.8471,88.0461,87.8045,88.0461,62500.0
2012-03-13 15:15:00,123.92,123.98,123.75,123.94,45600.0,88.039,88.0816,87.9182,88.0532,45600.0
2012-03-13 15:20:00,123.93,124.17,123.77,124.13,51000.0,88.0461,88.2166,87.9324,88.1882,51000.0
2012-03-13 15:25:00,124.13,124.2,123.94,123.96,78700.0,88.1882,88.2379,88.0532,88.0674,78700.0
2012-03-13 15:30:00,123.99,124.09,123.88,123.99,61000.0,88.0887,88.1597,88.0105,88.0887,61000.0
2012-03-13 15:35:00,123.98,123.99,123.8,123.92,53200.0,88.0816,88.0887,87.9537,88.039,53200.0
2012-03-13 15:40:00,123.93,124.3,123.85,124.19,101800.0,88.0461,88.3089,87.9892,88.2308,101800.0
2012-03-13 15:45:00,124.2,124.34,123.89,124.34,104100.0,88.2379,88.3374,88.0176,88.3374,104100.0
2012-03-13 15:50:00,124.3,124.48,124.12,124.42,116200.0,88.3089,88.4368,88.1811,88.3942,116200.0
2012-03-13 15:55:00,124.39,124.4,124.15,124.32,108400.0,88.3729,88.38,88.2024,88.3231,108400.0
2012-03-14 09:30:00,124.08,124.29,123.48,123.56,125500.0,88.1526,88.3018,87.7264,87.7832,125500.0
2012-03-14 09:35:00,123.56,123.83,123.21,123.7,72700.0,87.7832,87.975,87.5345,87.8827,72700.0
2012-03-14 09:40:00,123.78,123.9,123.6,123.88,40700.0,87.9395,88.0248,87.8116,88.0105,40700.0
2012-03-14 09:45:00,123.88,124.0,123.68,123.79,30100.0,88.0105,88.0958,87.8685,87.9466,30100.0
2012-03-14 09:50:00,123.79,123.84,123.51,123.62,70100.0,87.9466,87.9821,87.7477,87.8258,70100.0
2012-03-14 09:55:00,123.62,123.86,123.59,123.71,66100.0,87.8258,87.9963,87.8045,87.8898,66100.0
2012-03-14 10:00:00,123.74,123.88,123.55,123.83,19300.0,87.9111,88.0105,87.7761,87.975,19300.0
2012-03-14 10:05:00,123.8,123.91,123.69,123.86,30700.0,87.9537,88.0319,87.8756,87.9963,30700.0
2012-03-14 10:10:00,123.87,123.99,123.83,123.95,19000.0,88.0034,88.0887,87.975,88.0603,19000.0
2012-03-14 10:15:00,123.92,124.19,123.8,124.15,26200.0,88.039,88.2308,87.9537,88.2024,26200.0
2012-03-14 10:20:00,124.14,124.22,123.94,123.97,39100.0,88.1953,88.2521,88.0532,88.0745,39100.0
2012-03-14 10:25:00,124.0,124.23,123.76,123.81,102100.0,88.0958,88.2592,87.9253,87.9608,102100.0
2012-03-14 10:30:00,123.81,124.02,123.81,123.92,65300.0,87.9608,88.11,87.9608,88.039,65300.0
2012-03-14 10:35:00,123.88,123.93,123.49,123.5,97700.0,88.0105,88.0461,87.7335,87.7406,97700.0
2012-03-14 10:40:00,123.5,123.96,123.46,123.9,124200.0,87.7406,88.0674,87.7122,88.0248,124200.0
2012-03-14 10:45:00,123.89,123.97,123.54,123.58,100600.0,88.0176,88.0745,87.769,87.7974,100600.0
2012-03-14 10:50:00,123.54,123.67,123.22,123.65,46000.0,87.769,87.8614,87.5416,87.8471,46000.0
2012-03-14 10:55:00,123.63,123.63,122.92,122.95,47100.0,87.8329,87.8329,87.3285,87.3498,47100.0
2012-03-14 11:00:00,123.0,123.1,122.81,122.87,60700.0,87.3853,87.4564,87.2504,87.293,60700.0
2012-03-14 11:05:00,122.88,123.3,122.7,123.1,63400.0,87.3001,87.5985,87.1722,87.4564,63400.0
2012-03-14 11:10:00,123.13,123.28,122.99,123.05,15300.0,87.4777,87.5843,87.3782,87.4209,15300.0
2012-03-14 11:15:00,123.07,123.32,123.05,123.3,36800.0,87.4351,87.6127,87.4209,87.5985,36800.0
2012-03-14 11:20:00,123.31,123.48,123.14,123.22,31700.0,87.6056,87.7264,87.4848,87.5416,31700.0
2012-03-14 11:25:00,123.22,123.26,123.1,123.11,13800.0,87.5416,87.5701,87.4564,87.4635,13800.0
2012-03-14 11:30:00,123.1,123.32,123.0,123.19,39700.0,87.4564,87.6127,87.3853,87.5203,39700.0
2012-03-14 11:35:00,123.2,123.2,123.0,123.16,13100.0,87.5274,87.5274,87.3853,87.499,13100.0
2012-03-14 11:40:00,123.16,123.27,123.1,123.2,10600.0,87.499,87.5772,87.4564,87.5274,10600.0
2012-03-14 11:45:00,123.2,123.3,123.17,123.18,23100.0,87.5274,87.5985,87.5061,87.5132,23100.0
2012-03-14 11:50:00,123.17,123.25,123.17,123.25,8800.0,87.5061,87.563,87.5061,87.563,8800.0
2012-03-14 11:55:00,123.24,123.39,123.21,123.36,8600.0,87.5559,87.6624,87.5345,87.6411,8600.0
2012-03-14 12:00:00,123.34,123.38,123.32,123.38,11200.0,87.6269,87.6553,87.6127,87.6553,11200.0
2012-03-14 12:05:00,123.38,123.42,123.13,123.13,6800.0,87.6553,87.6837,87.4777,87.4777,6800.0
2012-03-14 12:10:00,123.16,123.26,123.01,123.2,11000.0,87.499,87.5701,87.3925,87.5274,11000.0
2012-03-14 12:15:00,123.27,123.3,123.12,123.14,10100.0,87.5772,87.5985,87.4706,87.4848,10100.0
2012-03-14 12:20:00,123.11,123.19,123.05,123.17,6200.0,87.4635,87.5203,87.4209,87.5061,6200.0
2012-03-14 12:25:00,123.2,123.27,123.15,123.15,8900.0,87.5274,87.5772,87.4919,87.4919,8900.0
2012-03-14 12:30:00,123.13,123.19,123.05,123.11,6600.0,87.4777,87.5203,87.4209,87.4635,6600.0
2012-03-14 12:35:00,123.13,123.31,123.11,123.26,7300.0,87.4777,87.6056,87.4635,87.5701,7300.0
2012-03-14 12:40:00,123.22,123.32,123.18,123.31,8500.0,87.5416,87.6127,87.5132,87.6056,8500.0
2012-03-14 12:45:00,123.31,123.46,123.31,123.43,5300.0,87.6056,87.7122,87.6056,87.6908,5300.0
2012-03-14 12:50:00,123.44,123.44,123.26,123.42,12600.0,87.6979,87.6979,87.5701,87.6837,12600.0
2012-03-14 12:55:00,123.41,123.47,123.33,123.42,9300.0,87.6766,87.7193,87.6198,87.6837,9300.0
2012-03-14 13:00:00,123.4,123.41,123.3,123.36,3600.0,87.6695,87.6766,87.5985,87.6411,3600.0
2012-03-14 13:05:00,123.36,123.52,123.31,123.52,8600.0,87.6411,87.7548,87.6056,87.7548,8600.0
2012-03-14 13:10:00,123.51,123.79,123.45,123.79,117300.0,87.7477,87.9466,87.7051,87.9466,117300.0
2012-03-14 13:15:00,123.77,123.81,123.66,123.73,31800.0,87.9324,87.9608,87.8542,87.904,31800.0
2012-03-14 13:20:00,123.73,123.87,123.73,123.8,15800.0,87.904,88.0034,87.904,87.9537,15800.0
2012-03-14 13:25:00,123.85,123.95,123.82,123.94,2800.0,87.9892,88.0603,87.9679,88.0532,2800.0
2012-03-14 13:30:00,123.93,123.93,123.64,123.68,18100.0,88.0461,88.0461,87.84,87.8685,18100.0
2012-03-14 13:35:00,123.69,123.7,123.5,123.6,30500.0,87.8756,87.8827,87.7406,87.8116,30500.0
2012-03-14 13:40:00,123.6,123.61,123.37,123.51,12700.0,87.8116,87.8187,87.6482,87.7477,12700.0
2012-03-14 13:45:00,123.51,123.71,123.44,123.63,14500.0,87.7477,87.8898,87.6979,87.8329,14500.0
2012-03-14 13:50:00,123.62,123.67,123.43,123.48,38200.0,87.8258,87.8614,87.6908,87.7264,38200.0
2012-03-14 13:55:00,123.42,123.44,123.19,123.27,12900.0,87.6837,87.6979,87.5203,87.5772,12900.0
2012-03-14 14:00:00,123.23,123.41,123.2,123.33,18100.0,87.5488,87.6766,87.5274,87.6198,18100.0
2012-03-14 14:05:00,123.31,123.61,123.3,123.57,34200.0,87.6056,87.8187,87.5985,87.7903,34200.0
2012-03-14 14:10:00,123.53,123.54,123.29,123.33,30100.0,87.7619,87.769,87.5914,87.6198,30100.0
2012-03-14 14:15:00,123.3,123.36,123.26,123.35,16200.0,87.5985,87.6411,87.5701,87.634,16200.0
2012-03-14 14:20:00,123.33,123.37,123.27,123.32,14600.0,87.6198,87.6482,87.5772,87.6127,14600.0
2012-03-14 14:25:00,123.31,123.54,123.28,123.5,14400.0,87.6056,87.769,87.5843,87.7406,14400.0
2012-03-14 14:30:00,123.48,123.59,123.35,123.52,20200.0,87.7264,87.8045,87.634,87.7548,20200.0
2012-03-14 14:35:00,123.53,123.6,123.49,123.51,14600.0,87.7619,87.8116,87.7335,87.7477,14600.0
2012-03-14 14:40:00,123.52,123.61,123.5,123.54,10500.0,87.7548,87.8187,87.7406,87.769,10500.0
2012-03-14 14:45:00,123.55,123.8,123.5,123.73,11300.0,87.7761,87.9537,87.7406,87.904,11300.0
2012-03-14 14:50:00,123.75,123.8,123.51,123.51,7800.0,87.9182,87.9537,87.7477,87.7477,7800.0
2012-03-14 14:55:00,123.51,123.52,123.4,123.42,10500.0,87.7477,87.7548,87.6695,87.6837,10500.0
2012-03-14 15:00:00,123.45,123.46,123.34,123.36,18000.0,87.7051,87.7122,87.6269,87.6411,18000.0
2012-03-14 15:05:00,123.37,123.53,123.36,123.52,10800.0,87.6482,87.7619,87.6411,87.7548,10800.0
2012-03-14 15:10:00,123.54,123.54,123.34,123.4,16100.0,87.769,87.769,87.6269,87.6695,16100.0
2012-03-14 15:15:00,123.43,123.43,123.13,123.2,22500.0,87.6908,87.6908,87.4777,87.5274,22500.0
2012-03-14 15:20:00,123.18,123.49,123.18,123.49,18800.0,87.5132,87.7335,87.5132,87.7335,18800.0
2012-03-14 15:25:00,123.54,123.69,123.38,123.67,14000.0,87.769,87.8756,87.6553,87.8614,14000.0
2012-03-14 15:30:00,123.67,123.78,123.53,123.57,22700.0,87.8614,87.9395,87.7619,87.7903,22700.0
2012-03-14 15:35:00,123.59,123.66,123.51,123.61,17000.0,87.8045,87.8542,87.7477,87.8187,17000.0
2012-03-14 15:40:00,123.62,123.75,123.45,123.72,28400.0,87.8258,87.9182,87.7051,87.8969,28400.0
2012-03-14 15:45:00,123.73,123.77,123.58,123.67,25200.0,87.904,87.9324,87.7974,87.8614,25200.0
2012-03-14 15:50:00,123.67,123.73,123.62,123.66,18400.0,87.8614,87.904,87.8258,87.8542,18400.0
2012-03-14 15:55:00,123.68,123.87,123.61,123.87,55300.0,87.8685,88.0034,87.8187,88.0034,55300.0
2012-03-15 09:30:00,124.01,124.02,123.46,123.65,63300.0,88.1029,88.11,87.7122,87.8471,63300.0
2012-03-15 09:35:00,123.64,123.85,123.56,123.61,40600.0,87.84,87.9892,87.7832,87.8187,40600.0
2012-03-15 09:40:00,123.61,123.65,123.01,123.06,66200.0,87.8187,87.8471,87.3925,87.428,66200.0
2012-03-15 09:45:00,123.13,123.85,123.08,123.68,35200.0,87.4777,87.9892,87.4422,87.8685,35200.0
2012-03-15 09:50:00,123.76,124.83,123.76,124.8,53900.0,87.9253,88.6855,87.9253,88.6642,53900.0
2012-03-15 09:55:00,124.75,125.19,124.7,124.87,91400.0,88.6286,88.9412,88.5931,88.7139,91400.0
2012-03-15 10:00:00,124.9,125.3,124.46,124.83,58700.0,88.7352,89.0194,88.4226,88.6855,58700.0
2012-03-15 10:05:00,124.78,125.41,124.75,125.38,37700.0,88.65,89.0975,88.6286,89.0762,37700.0
2012-03-15 10:10:00,125.32,125.63,125.08,125.56,55100.0,89.0336,89.2538,88.8631,89.2041,55100.0
2012-03-15 10:15:00,125.56,126.45,125.56,126.45,78700.0,89.2041,89.8364,89.2041,89.8364,78700.0
2012-03-15 10:20:00,126.45,126.75,126.19,126.26,78900.0,89.8364,90.0495,89.6517,89.7014,78900.0
2012-03-15 10:25:00,126.24,126.37,125.96,125.96,36600.0,89.6872,89.7796,89.4883,89.4883,36600.0
2012-03-15 10:30:00,126.01,126.35,125.94,126.35,28400.0,89.5238,89.7654,89.4741,89.7654,28400.0
2012-03-15 10:35:00,126.35,126.4,126.0,126.0,18600.0,89.7654,89.8009,89.5167,89.5167,18600.0
2012-03-15 10:40:00,126.0,126.0,125.49,125.5,56800.0,89.5167,89.5167,89.1544,89.1615,56800.0
2012-03-15 10:45:00,125.5,125.66,125.25,125.3,27600.0,89.1615,89.2751,88.9839,89.0194,27600.0
2012-03-15 10:50:00,125.33,125.72,125.3,125.64,19100.0,89.0407,89.3178,89.0194,89.2609,19100.0
2012-03-15 10:55:00,125.6,125.8,125.46,125.69,32400.0,89.2325,89.3746,89.1331,89.2965,32400.0
2012-03-15 11:00:00,125.7,125.7,125.48,125.56,18900.0,89.3036,89.3036,89.1473,89.2041,18900.0
2012-03-15 11:05:00,125.53,125.66,125.48,125.54,21200.0,89.1828,89.2751,89.1473,89.1899,21200.0
2012-03-15 11:10:00,125.55,125.63,125.53,125.62,8500.0,89.197,89.2538,89.1828,89.2467,8500.0
2012-03-15 11:15:00,125.62,125.89,125.61,125.81,19500.0,89.2467,89.4385,89.2396,89.3817,19500.0
2012-03-15 11:20:00,125.83,126.0,125.82,125.91,12100.0,89.3959,89.5167,89.3888,89.4528,12100.0
2012-03-15 11:25:00,125.92,126.0,125.81,125.98,24400.0,89.4599,89.5167,89.3817,89.5025,24400.0
2012-03-15 11:30:00,125.99,126.32,125.97,126.19,23400.0,89.5096,89.744,89.4954,89.6517,23400.0
2012-03-15 11:35:00,126.15,126.26,125.76,125.89,20000.0,89.6233,89.7014,89.3462,89.4385,20000.0
2012-03-15 11:40:00,125.89,126.35,125.88,126.32,13300.0,89.4385,89.7654,89.4314,89.744,13300.0
2012-03-15 11:45:00,126.32,126.34,126.04,126.08,15700.0,89.744,89.7583,89.5451,89.5735,15700.0
2012-03-15 11:50:00,126.11,126.17,125.99,126.03,12300.0,89.5948,89.6375,89.5096,89.538,12300.0
2012-03-15 11:55:00,125.99,126.03,125.84,125.86,10600.0,89.5096,89.538,89.403,89.4172,10600.0
2012-03-15 12:00:00,125.86,126.23,125.86,126.08,12400.0,89.4172,89.6801,89.4172,89.5735,12400.0
2012-03-15 12:05:00,126.11,126.28,126.1,126.28,14000.0,89.5948,89.7156,89.5877,89.7156,14000.0
2012-03-15 12:10:00,126.3,126.35,126.15,126.25,17600.0,89.7298,89.7654,89.6233,89.6943,17600.0
2012-03-15 12:15:00,126.26,126.5,126.26,126.48,33700.0,89.7014,89.8719,89.7014,89.8577,33700.0
2012-03-15 12:20:00,126.49,126.55,126.42,126.5,21200.0,89.8648,89.9074,89.8151,89.8719,21200.0
2012-03-15 12:25:00,126.51,126.64,126.49,126.54,18200.0,89.879,89.9714,89.8648,89.9003,18200.0
2012-03-15 12:30:00,126.51,126.64,126.5,126.56,12200.0,89.879,89.9714,89.8719,89.9146,12200.0
2012-03-15 12:35:00,126.57,126.59,126.42,126.44,17500.0,89.9217,89.9359,89.8151,89.8293,17500.0
2012-03-15 12:40:00,126.49,126.65,126.46,126.64,10000.0,89.8648,89.9785,89.8435,89.9714,10000.0
2012-03-15 12:45:00,126.69,126.69,126.49,126.5,15300.0,90.0069,90.0069,89.8648,89.8719,15300.0
2012-03-15 12:50:00,126.49,126.49,126.35,126.44,20000.0,89.8648,89.8648,89.7654,89.8293,20000.0
2012-03-15 12:55:00,126.46,126.56,126.41,126.55,10200.0,89.8435,89.9146,89.808,89.9074,10200.0
2012-03-15 13:00:00,126.56,126.67,126.46,126.54,22900.0,89.9146,89.9927,89.8435,89.9003,22900.0
2012-03-15 13:05:00,126.54,126.64,126.53,126.62,18700.0,89.9003,89.9714,89.8932,89.9572,18700.0
2012-03-15 13:10:00,126.64,126.88,126.64,126.69,28900.0,89.9714,90.1419,89.9714,90.0069,28900.0
2012-03-15 13:15:00,126.68,126.79,126.64,126.72,24400.0,89.9998,90.078,89.9714,90.0282,24400.0
2012-03-15 13:20:00,126.72,126.89,126.7,126.89,16700.0,90.0282,90.149,90.014,90.149,16700.0
2012-03-15 13:25:00,126.87,126.9,126.71,126.76,22600.0,90.1348,90.1561,90.0211,90.0566,22600.0
2012-03-15 13:30:00,126.76,126.77,126.59,126.63,52600.0,90.0566,90.0637,89.9359,89.9643,52600.0
2012-03-15 13:35:00,126.59,127.01,126.58,127.01,45600.0,89.9359,90.2343,89.9288,90.2343,45600.0
2012-03-15 13:40:00,127.01,127.25,127.0,127.23,50400.0,90.2343,90.4048,90.2271,90.3906,50400.0
2012-03-15 13:45:00,127.25,127.31,127.0,127.1,58800.0,90.4048,90.4474,90.2271,90.2982,58800.0
2012-03-15 13:50:00,127.08,127.2,127.05,127.07,28000.0,90.284,90.3692,90.2627,90.2769,28000.0
2012-03-15 13:55:00,127.08,127.44,127.08,127.13,34000.0,90.284,90.5397,90.284,90.3195,34000.0
2012-03-15 14:00:00,127.13,127.19,127.07,127.13,43600.0,90.3195,90.3621,90.2769,90.3195,43600.0
2012-03-15 14:05:00,127.12,127.38,127.1,127.25,35000.0,90.3124,90.4971,90.2982,90.4048,35000.0
2012-03-15 14:10:00,127.26,127.32,127.06,127.29,28000.0,90.4119,90.4545,90.2698,90.4332,28000.0
2012-03-15 14:15:00,127.29,127.63,127.24,127.48,28000.0,90.4332,90.6747,90.3977,90.5682,28000.0
2012-03-15 14:20:00,127.48,127.49,127.28,127.34,22800.0,90.5682,90.5753,90.4261,90.4687,22800.0
2012-03-15 14:25:00,127.34,127.83,127.34,127.77,35000.0,90.4687,90.8168,90.4687,90.7742,35000.0
2012-03-15 14:30:00,127.73,127.74,127.3,127.52,39300.0,90.7458,90.7529,90.4403,90.5966,39300.0
2012-03-15 14:35:00,127.54,127.64,127.25,127.33,30000.0,90.6108,90.6818,90.4048,90.4616,30000.0
2012-03-15 14:40:00,127.35,127.63,127.34,127.63,24200.0,90.4758,90.6747,90.4687,90.6747,24200.0
2012-03-15 14:45:00,127.61,127.61,127.38,127.52,16400.0,90.6605,90.6605,90.4971,90.5966,16400.0
2012-03-15 14:50:00,127.52,127.55,127.29,127.32,31200.0,90.5966,90.6179,90.4332,90.4545,31200.0
2012-03-15 14:55:00,127.3,127.37,127.2,127.24,28700.0,90.4403,90.49,90.3692,90.3977,28700.0
2012-03-15 15:00:00,127.2,127.27,127.0,127.14,29200.0,90.3692,90.419,90.2271,90.3266,29200.0
2012-03-15 15:05:00,127.15,127.26,127.1,127.1,18500.0,90.3337,90.4119,90.2982,90.2982,18500.0
2012-03-15 15:10:00,127.11,127.23,127.09,127.15,22900.0,90.3053,90.3906,90.2911,90.3337,22900.0
2012-03-15 15:15:00,127.15,127.45,127.15,127.41,48200.0,90.3337,90.5469,90.3337,90.5184,48200.0
2012-03-15 15:20:00,127.37,127.37,127.07,127.15,18700.0,90.49,90.49,90.2769,90.3337,18700.0
2012-03-15 15:25:00,127.14,127.16,127.03,127.12,30300.0,90.3266,90.3408,90.2485,90.3124,30300.0
2012-03-15 15:30:00,127.15,127.2,127.01,127.12,32500.0,90.3337,90.3692,90.2343,90.3124,32500.0
2012-03-15 15:35:00,127.14,127.2,126.9,127.02,37900.0,90.3266,90.3692,90.1561,90.2414,37900.0
2012-03-15 15:40:00,127.03,127.15,126.9,127.09,29100.0,90.2485,90.3337,90.1561,90.2911,29100.0
2012-03-15 15:45:00,127.06,127.07,126.72,126.89,55900.0,90.2698,90.2769,90.0282,90.149,55900.0
2012-03-15 15:50:00,126.9,127.04,126.88,127.01,41400.0,90.1561,90.2556,90.1419,90.2343,41400.0
2012-03-15 15:55:00,127.02,127.12,126.98,126.99,62900.0,90.2414,90.3124,90.2129,90.22,62900.0
2012-03-16 09:30:00,127.75,127.8,127.32,127.39,307000.0,90.76,90.7955,90.4545,90.5042,307000.0
2012-03-16 09:35:00,127.33,127.79,127.33,127.78,49200.0,90.4616,90.7884,90.4616,90.7813,49200.0
2012-03-16 09:40:00,127.83,128.56,127.83,128.55,57600.0,90.8168,91.3355,90.8168,91.3283,57600.0
2012-03-16 09:45:00,128.51,128.83,128.12,128.44,91300.0,91.2999,91.5273,91.0229,91.2502,91300.0
2012-03-16 09:50:00,128.36,128.94,128.21,128.94,62500.0,91.1934,91.6054,91.0868,91.6054,62500.0
2012-03-16 09:55:00,128.95,129.0,128.5,128.7,62000.0,91.6125,91.648,91.2928,91.4349,62000.0
2012-03-16 10:00:00,128.69,128.69,128.51,128.58,48900.0,91.4278,91.4278,91.2999,91.3497,48900.0
2012-03-16 10:05:00,128.54,128.64,128.09,128.22,39000.0,91.3212,91.3923,91.0015,91.0939,39000.0
2012-03-16 10:10:00,128.21,128.25,127.92,128.22,34600.0,91.0868,91.1152,90.8808,91.0939,34600.0
2012-03-16 10:15:00,128.22,128.23,127.76,127.77,25600.0,91.0939,91.101,90.7671,90.7742,25600.0
2012-03-16 10:20:00,127.79,128.33,127.79,128.33,26400.0,90.7884,91.172,90.7884,91.172,26400.0
2012-03-16 10:25:00,128.34,128.71,128.3,128.66,37600.0,91.1792,91.442,91.1507,91.4065,37600.0
2012-03-16 10:30:00,128.7,128.73,128.28,128.55,39900.0,91.4349,91.4562,91.1365,91.3283,39900.0
2012-03-16 10:35:00,128.46,128.75,128.45,128.49,40200.0,91.2644,91.4704,91.2573,91.2857,40200.0
2012-03-16 10:40:00,128.5,128.77,128.46,128.75,18600.0,91.2928,91.4846,91.2644,91.4704,18600.0
2012-03-16 10:45:00,128.73,128.94,128.72,128.91,36900.0,91.4562,91.6054,91.4491,91.5841,36900.0
2012-03-16 10:50:00,128.93,128.93,128.66,128.7,22300.0,91.5983,91.5983,91.4065,91.4349,22300.0
2012-03-16 10:55:00,128.67,128.69,128.26,128.4,26300.0,91.4136,91.4278,91.1223,91.2218,26300.0
2012-03-16 11:00:00,128.4,128.9,128.38,128.88,49300.0,91.2218,91.577,91.2076,91.5628,49300.0
2012-03-16 11:05:00,128.87,128.92,128.85,128.88,27900.0,91.5557,91.5912,91.5415,91.5628,27900.0
2012-03-16 11:10:00,128.86,129.13,128.85,129.1,42300.0,91.5486,91.7404,91.5415,91.7191,42300.0
2012-03-16 11:15:00,129.05,129.51,128.91,128.92,57700.0,91.6836,92.0104,91.5841,91.5912,57700.0
2012-03-16 11:20:00,128.88,129.02,128.43,128.55,33300.0,91.5628,91.6623,91.2431,91.3283,33300.0
2012-03-16 11:25:00,128.55,128.65,128.13,128.16,35700.0,91.3283,91.3994,91.03,91.0513,35700.0
2012-03-16 11:30:00,128.16,128.23,127.73,127.93,41200.0,91.0513,91.101,90.7458,90.8879,41200.0
2012-03-16 11:35:00,127.97,128.07,127.88,128.07,28600.0,90.9163,90.9873,90.8523,90.9873,28600.0
2012-03-16 11:40:00,128.1,128.25,128.04,128.22,22000.0,91.0086,91.1152,90.966,91.0939,22000.0
2012-03-16 11:45:00,128.21,128.25,127.99,127.99,27900.0,91.0868,91.1152,90.9305,90.9305,27900.0
2012-03-16 11:50:00,127.99,128.21,127.89,128.2,14700.0,90.9305,91.0868,90.8594,91.0797,14700.0
2012-03-16 11:55:00,128.19,128.25,128.14,128.22,18800.0,91.0726,91.1152,91.0371,91.0939,18800.0
2012-03-16 12:00:00,128.18,128.24,128.05,128.05,12300.0,91.0655,91.1081,90.9731,90.9731,12300.0
2012-03-16 12:05:00,127.99,128.06,127.9,128.06,14000.0,90.9305,90.9802,90.8666,90.9802,14000.0
2012-03-16 12:10:00,128.1,128.19,128.03,128.19,10500.0,91.0086,91.0726,90.9589,91.0726,10500.0
2012-03-16 12:15:00,128.19,128.22,128.12,128.12,6200.0,91.0726,91.0939,91.0229,91.0229,6200.0
2012-03-16 12:20:00,128.12,128.12,127.93,127.93,13900.0,91.0229,91.0229,90.8879,90.8879,13900.0
2012-03-16 12:25:00,127.94,128.01,127.92,128.01,27800.0,90.895,90.9447,90.8808,90.9447,27800.0
2012-03-16 12:30:00,128.0,128.15,127.93,128.1,27700.0,90.9376,91.0442,90.8879,91.0086,27700.0
2012-03-16 12:35:00,128.08,128.13,127.96,128.05,20000.0,90.9944,91.03,90.9092,90.9731,20000.0
2012-03-16 12:40:00,128.1,128.14,128.02,128.14,9600.0,91.0086,91.0371,90.9518,91.0371,9600.0
2012-03-16 12:45:00,128.16,128.18,128.07,128.15,12400.0,91.0513,91.0655,90.9873,91.0442,12400.0
2012-03-16 12:50:00,128.1,128.1,127.95,128.09,18800.0,91.0086,91.0086,90.9021,91.0015,18800.0
2012-03-16 12:55:00,128.05,128.08,127.94,128.02,12600.0,90.9731,90.9944,90.895,90.9518,12600.0
2012-03-16 13:00:00,128.02,128.07,127.93,127.93,18100.0,90.9518,90.9873,90.8879,90.8879,18100.0
2012-03-16 13:05:00,127.95,127.97,127.79,127.92,13900.0,90.9021,90.9163,90.7884,90.8808,13900.0
2012-03-16 13:10:00,127.9,127.91,127.83,127.85,12700.0,90.8666,90.8737,90.8168,90.831,12700.0
2012-03-16 13:15:00,127.85,127.86,127.77,127.77,9200.0,90.831,90.8381,90.7742,90.7742,9200.0
2012-03-16 13:20:00,127.76,127.79,127.73,127.74,15000.0,90.7671,90.7884,90.7458,90.7529,15000.0
2012-03-16 13:25:00,127.74,127.75,127.58,127.58,13000.0,90.7529,90.76,90.6392,90.6392,13000.0
2012-03-16 13:30:00,127.61,127.68,127.54,127.54,20700.0,90.6605,90.7103,90.6108,90.6108,20700.0
2012-03-16 13:35:00,127.57,127.59,127.42,127.53,17900.0,90.6321,90.6463,90.5255,90.6037,17900.0
2012-03-16 13:40:00,127.54,127.65,127.48,127.59,19500.0,90.6108,90.6889,90.5682,90.6463,19500.0
2012-03-16 13:45:00,127.59,127.72,127.57,127.72,15800.0,90.6463,90.7387,90.6321,90.7387,15800.0
2012-03-16 13:50:00,127.74,127.93,127.71,127.92,22500.0,90.7529,90.8879,90.7316,90.8808,22500.0
2012-03-16 13:55:00,127.91,128.15,127.91,128.06,16300.0,90.8737,91.0442,90.8737,90.9802,16300.0
2012-03-16 14:00:00,128.08,128.08,127.95,127.97,8000.0,90.9944,90.9944,90.9021,90.9163,8000.0
2012-03-16 14:05:00,127.97,127.98,127.82,127.82,21000.0,90.9163,90.9234,90.8097,90.8097,21000.0
2012-03-16 14:10:00,127.82,127.84,127.63,127.65,9300.0,90.8097,90.8239,90.6747,90.6889,9300.0
2012-03-16 14:15:00,127.67,127.81,127.65,127.72,18800.0,90.7032,90.8026,90.6889,90.7387,18800.0
2012-03-16 14:20:00,127.72,127.78,127.67,127.7,17300.0,90.7387,90.7813,90.7032,90.7245,17300.0
2012-03-16 14:25:00,127.75,127.75,127.68,127.73,7500.0,90.76,90.76,90.7103,90.7458,7500.0
2012-03-16 14:30:00,127.75,127.83,127.56,127.56,14800.0,90.76,90.8168,90.625,90.625,14800.0
2012-03-16 14:35:00,127.56,127.63,127.53,127.54,6500.0,90.625,90.6747,90.6037,90.6108,6500.0
2012-03-16 14:40:00,127.53,127.57,127.46,127.46,12700.0,90.6037,90.6321,90.554,90.554,12700.0
2012-03-16 14:45:00,127.48,127.66,127.47,127.66,10000.0,90.5682,90.696,90.5611,90.696,10000.0
2012-03-16 14:50:00,127.66,127.77,127.65,127.75,12100.0,90.696,90.7742,90.6889,90.76,12100.0
2012-03-16 14:55:00,127.74,127.74,127.55,127.56,9900.0,90.7529,90.7529,90.6179,90.625,9900.0
2012-03-16 15:00:00,127.55,127.63,127.53,127.63,14600.0,90.6179,90.6747,90.6037,90.6747,14600.0
2012-03-16 15:05:00,127.61,127.65,127.57,127.62,9000.0,90.6605,90.6889,90.6321,90.6676,9000.0
2012-03-16 15:10:00,127.64,127.65,127.42,127.54,11200.0,90.6818,90.6889,90.5255,90.6108,11200.0
2012-03-16 15:15:00,127.49,127.5,127.37,127.44,16200.0,90.5753,90.5824,90.49,90.5397,16200.0
2012-03-16 15:20:00,127.44,127.62,127.41,127.61,9700.0,90.5397,90.6676,90.5184,90.6605,9700.0
2012-03-16 15:25:00,127.62,127.63,127.55,127.55,13300.0,90.6676,90.6747,90.6179,90.6179,13300.0
2012-03-16 15:30:00,127.58,127.6,127.39,127.49,42200.0,90.6392,90.6534,90.5042,90.5753,42200.0
2012-03-16 15:35:00,127.49,127.71,127.46,127.67,26700.0,90.5753,90.7316,90.554,90.7032,26700.0
2012-03-16 15:40:00,127.66,127.86,127.62,127.74,26800.0,90.696,90.8381,90.6676,90.7529,26800.0
2012-03-16 15:45:00,127.73,127.8,127.67,127.73,35200.0,90.7458,90.7955,90.7032,90.7458,35200.0
2012-03-16 15:50:00,127.74,127.76,127.61,127.62,29700.0,90.7529,90.7671,90.6605,90.6676,29700.0
2012-03-16 15:55:00,127.61,127.69,127.53,127.54,73900.0,90.6605,90.7174,90.6037,90.6108,73900.0
2012-03-19 09:30:00,128.57,128.68,127.6,127.6,95100.0,91.3426,91.4207,90.6534,90.6534,95100.0
2012-03-19 09:35:00,127.72,128.21,127.68,127.87,44300.0,90.7387,91.0868,90.7103,90.8452,44300.0
2012-03-19 09:40:00,128.0,128.11,127.54,127.78,35300.0,90.9376,91.0157,90.6108,90.7813,35300.0
2012-03-19 09:45:00,127.72,128.35,127.69,128.28,101500.0,90.7387,91.1863,90.7174,91.1365,101500.0
2012-03-19 09:50:00,128.39,128.39,127.74,127.96,76700.0,91.2147,91.2147,90.7529,90.9092,76700.0
2012-03-19 09:55:00,127.97,128.6,127.97,128.55,27300.0,90.9163,91.3639,90.9163,91.3283,27300.0
2012-03-19 10:00:00,128.49,128.55,128.0,128.09,17300.0,91.2857,91.3283,90.9376,91.0015,17300.0
2012-03-19 10:05:00,128.16,128.16,127.29,127.39,49600.0,91.0513,91.0513,90.4332,90.5042,49600.0
2012-03-19 10:10:00,127.39,127.72,127.16,127.65,29300.0,90.5042,90.7387,90.3408,90.6889,29300.0
2012-03-19 10:15:00,127.69,127.85,127.59,127.73,33300.0,90.7174,90.831,90.6463,90.7458,33300.0
2012-03-19 10:20:00,127.61,127.75,127.1,127.1,23100.0,90.6605,90.76,90.2982,90.2982,23100.0
2012-03-19 10:25:00,127.13,127.5,126.96,127.27,21700.0,90.3195,90.5824,90.1987,90.419,21700.0
2012-03-19 10:30:00,127.27,127.61,127.16,127.61,26300.0,90.419,90.6605,90.3408,90.6605,26300.0
2012-03-19 10:35:00,127.58,127.7,127.41,127.52,19000.0,90.6392,90.7245,90.5184,90.5966,19000.0
2012-03-19 10:40:00,127.5,127.67,127.38,127.51,18800.0,90.5824,90.7032,90.4971,90.5895,18800.0
2012-03-19 10:45:00,127.48,127.66,127.44,127.63,35400.0,90.5682,90.696,90.5397,90.6747,35400.0
2012-03-19 10:50:00,127.63,127.67,127.44,127.44,14200.0,90.6747,90.7032,90.5397,90.5397,14200.0
2012-03-19 10:55:00,127.43,127.55,127.43,127.5,18400.0,90.5326,90.6179,90.5326,90.5824,18400.0
2012-03-19 11:00:00,127.5,127.57,127.19,127.55,16900.0,90.5824,90.6321,90.3621,90.6179,16900.0
2012-03-19 11:05:00,127.52,127.62,127.46,127.6,13800.0,90.5966,90.6676,90.554,90.6534,13800.0
2012-03-19 11:10:00,127.6,127.6,127.35,127.35,13000.0,90.6534,90.6534,90.4758,90.4758,13000.0
2012-03-19 11:15:00,127.32,127.6,127.27,127.47,22400.0,90.4545,90.6534,90.419,90.5611,22400.0
2012-03-19 11:20:00,127.48,127.67,127.41,127.61,24100.0,90.5682,90.7032,90.5184,90.6605,24100.0
2012-03-19 11:25:00,127.62,127.84,127.61,127.72,17100.0,90.6676,90.8239,90.6605,90.7387,17100.0
2012-03-19 11:30:00,127.74,127.84,127.71,127.74,23400.0,90.7529,90.8239,90.7316,90.7529,23400.0
2012-03-19 11:35:00,127.73,128.19,127.7,128.17,37700.0,90.7458,91.0726,90.7245,91.0584,37700.0
2012-03-19 11:40:00,128.16,128.31,127.99,128.25,24100.0,91.0513,91.1578,90.9305,91.1152,24100.0
2012-03-19 11:45:00,128.25,128.59,128.25,128.57,35600.0,91.1152,91.3568,91.1152,91.3426,35600.0
2012-03-19 11:50:00,128.58,128.62,128.48,128.58,20600.0,91.3497,91.3781,91.2786,91.3497,20600.0
2012-03-19 11:55:00,128.58,128.68,128.53,128.68,22200.0,91.3497,91.4207,91.3141,91.4207,22200.0
2012-03-19 12:00:00,128.68,128.79,128.6,128.63,22300.0,91.4207,91.4989,91.3639,91.3852,22300.0
2012-03-19 12:05:00,128.68,128.85,128.62,128.77,21600.0,91.4207,91.5415,91.3781,91.4846,21600.0
2012-03-19 12:10:00,128.8,128.8,128.68,128.73,13600.0,91.506,91.506,91.4207,91.4562,13600.0
2012-03-19 12:15:00,128.72,128.79,128.69,128.7,12400.0,91.4491,91.4989,91.4278,91.4349,12400.0
2012-03-19 12:20:00,128.68,128.74,128.58,128.63,9900.0,91.4207,91.4633,91.3497,91.3852,9900.0
2012-03-19 12:25:00,128.58,128.76,128.57,128.75,8400.0,91.3497,91.4775,91.3426,91.4704,8400.0
2012-03-19 12:30:00,128.75,128.8,128.66,128.8,11500.0,91.4704,91.506,91.4065,91.506,11500.0
2012-03-19 12:35:00,128.8,128.96,128.78,128.92,14400.0,91.506,91.6196,91.4918,91.5912,14400.0
2012-03-19 12:40:00,128.91,129.16,128.8,129.0,27700.0,91.5841,91.7617,91.506,91.648,27700.0
2012-03-19 12:45:00,128.94,129.09,128.82,129.0,14400.0,91.6054,91.712,91.5202,91.648,14400.0
2012-03-19 12:50:00,129.02,129.06,128.9,128.96,9700.0,91.6623,91.6907,91.577,91.6196,9700.0
2012-03-19 12:55:00,128.96,129.09,128.94,129.06,9000.0,91.6196,91.712,91.6054,91.6907,9000.0
2012-03-19 13:00:00,129.08,129.23,129.01,129.23,17100.0,91.7049,91.8115,91.6552,91.8115,17100.0
2012-03-19 13:05:00,129.21,129.27,129.11,129.26,16000.0,91.7972,91.8399,91.7262,91.8328,16000.0
2012-03-19 13:10:00,129.25,129.45,129.18,129.29,21500.0,91.8257,91.9678,91.7759,91.8541,21500.0
2012-03-19 13:15:00,129.29,129.39,129.25,129.35,12800.0,91.8541,91.9251,91.8257,91.8967,12800.0
2012-03-19 13:20:00,129.35,129.37,129.11,129.14,36900.0,91.8967,91.9109,91.7262,91.7475,36900.0
2012-03-19 13:25:00,129.1,129.2,128.98,129.08,46500.0,91.7191,91.7901,91.6338,91.7049,46500.0
2012-03-19 13:30:00,129.1,129.15,129.02,129.12,17500.0,91.7191,91.7546,91.6623,91.7333,17500.0
2012-03-19 13:35:00,129.13,129.26,128.99,129.22,26800.0,91.7404,91.8328,91.6409,91.8043,26800.0
2012-03-19 13:40:00,129.22,129.36,129.11,129.28,14400.0,91.8043,91.9038,91.7262,91.847,14400.0
2012-03-19 13:45:00,129.28,129.34,129.05,129.1,16600.0,91.847,91.8896,91.6836,91.7191,16600.0
2012-03-19 13:50:00,129.1,129.21,129.0,129.21,12900.0,91.7191,91.7972,91.648,91.7972,12900.0
2012-03-19 13:55:00,129.19,129.19,128.95,128.97,11500.0,91.783,91.783,91.6125,91.6267,11500.0
2012-03-19 14:00:00,128.97,129.05,128.85,128.92,18400.0,91.6267,91.6836,91.5415,91.5912,18400.0
2012-03-19 14:05:00,128.93,128.97,128.76,128.91,18700.0,91.5983,91.6267,91.4775,91.5841,18700.0
2012-03-19 14:10:00,128.91,129.03,128.85,128.9,17400.0,91.5841,91.6694,91.5415,91.577,17400.0
2012-03-19 14:15:00,128.89,128.96,128.75,128.95,20200.0,91.5699,91.6196,91.4704,91.6125,20200.0
2012-03-19 14:20:00,128.96,128.96,128.81,128.89,11900.0,91.6196,91.6196,91.5131,91.5699,11900.0
2012-03-19 14:25:00,128.88,128.93,128.8,128.9,9500.0,91.5628,91.5983,91.506,91.577,9500.0
2012-03-19 14:30:00,128.89,128.89,128.63,128.74,12500.0,91.5699,91.5699,91.3852,91.4633,12500.0
2012-03-19 14:35:00,128.74,128.74,128.57,128.57,15300.0,91.4633,91.4633,91.3426,91.3426,15300.0
2012-03-19 14:40:00,128.6,128.69,128.57,128.68,14000.0,91.3639,91.4278,91.3426,91.4207,14000.0
2012-03-19 14:45:00,128.68,128.68,128.55,128.65,10400.0,91.4207,91.4207,91.3283,91.3994,10400.0
2012-03-19 14:50:00,128.61,128.67,128.56,128.64,14500.0,91.371,91.4136,91.3355,91.3923,14500.0
2012-03-19 14:55:00,128.64,128.65,128.36,128.47,18500.0,91.3923,91.3994,91.1934,91.2715,18500.0
2012-03-19 15:00:00,128.46,128.57,128.41,128.49,13100.0,91.2644,91.3426,91.2289,91.2857,13100.0
2012-03-19 15:05:00,128.47,128.48,128.37,128.37,12600.0,91.2715,91.2786,91.2005,91.2005,12600.0
2012-03-19 15:10:00,128.36,128.42,128.26,128.35,24000.0,91.1934,91.236,91.1223,91.1863,24000.0
2012-03-19 15:15:00,128.34,128.48,128.33,128.39,16700.0,91.1792,91.2786,91.172,91.2147,16700.0
2012-03-19 15:20:00,128.39,128.48,128.26,128.28,20200.0,91.2147,91.2786,91.1223,91.1365,20200.0
2012-03-19 15:25:00,128.25,128.29,128.12,128.19,26700.0,91.1152,91.1436,91.0229,91.0726,26700.0
2012-03-19 15:30:00,128.22,128.26,128.11,128.18,28700.0,91.0939,91.1223,91.0157,91.0655,28700.0
2012-03-19 15:35:00,128.18,128.22,128.08,128.12,35100.0,91.0655,91.0939,90.9944,91.0229,35100.0
2012-03-19 15:40:00,128.13,128.19,127.88,127.94,44800.0,91.03,91.0726,90.8523,90.895,44800.0
2012-03-19 15:45:00,127.95,128.05,127.92,127.99,47300.0,90.9021,90.9731,90.8808,90.9305,47300.0
2012-03-19 15:50:00,128.0,128.03,127.86,127.94,52500.0,90.9376,90.9589,90.8381,90.895,52500.0
2012-03-19 15:55:00,127.95,128.12,127.93,127.99,74900.0,90.9021,91.0229,90.8879,90.9305,74900.0
2012-03-20 09:30:00,126.66,126.86,126.0,126.12,83900.0,89.9856,90.1277,89.5167,89.602,83900.0
2012-03-20 09:35:00,126.12,126.12,125.0,125.16,104200.0,89.602,89.602,88.8062,88.9199,104200.0
2012-03-20 09:40:00,125.15,125.15,123.85,124.0,119100.0,88.9128,88.9128,87.9892,88.0958,119100.0
2012-03-20 09:45:00,124.0,124.26,123.86,123.98,84700.0,88.0958,88.2805,87.9963,88.0816,84700.0
2012-03-20 09:50:00,123.98,123.99,122.76,122.77,166900.0,88.0816,88.0887,87.2148,87.2219,166900.0
2012-03-20 09:55:00,122.76,123.45,122.76,123.34,170600.0,87.2148,87.7051,87.2148,87.6269,170600.0
2012-03-20 10:00:00,123.36,123.45,122.8,122.82,112900.0,87.6411,87.7051,87.2433,87.2575,112900.0
2012-03-20 10:05:00,122.81,122.95,122.63,122.92,121000.0,87.2504,87.3498,87.1225,87.3285,121000.0
2012-03-20 10:10:00,122.92,122.95,122.8,122.88,97200.0,87.3285,87.3498,87.2433,87.3001,97200.0
2012-03-20 10:15:00,122.9,122.95,122.74,122.91,88500.0,87.3143,87.3498,87.2006,87.3214,88500.0
2012-03-20 10:20:00,122.9,122.94,122.44,122.91,73600.0,87.3143,87.3427,86.9875,87.3214,73600.0
2012-03-20 10:25:00,122.89,122.95,122.66,122.92,97400.0,87.3072,87.3498,87.1438,87.3285,97400.0
2012-03-20 10:30:00,122.93,122.94,122.53,122.93,79300.0,87.3356,87.3427,87.0514,87.3356,79300.0
2012-03-20 10:35:00,122.93,123.0,122.5,122.67,128000.0,87.3356,87.3853,87.0301,87.1509,128000.0
2012-03-20 10:40:00,122.63,122.63,122.2,122.44,73400.0,87.1225,87.1225,86.817,86.9875,73400.0
2012-03-20 10:45:00,122.44,122.65,122.13,122.45,60400.0,86.9875,87.1367,86.7673,86.9946,60400.0
2012-03-20 10:50:00,122.5,122.88,122.47,122.83,67600.0,87.0301,87.3001,87.0088,87.2646,67600.0
2012-03-20 10:55:00,122.83,122.85,122.6,122.76,46200.0,87.2646,87.2788,87.1012,87.2148,46200.0
2012-03-20 11:00:00,122.74,122.86,122.7,122.86,70100.0,87.2006,87.2859,87.1722,87.2859,70100.0
2012-03-20 11:05:00,122.84,123.41,122.84,123.41,120500.0,87.2717,87.6766,87.2717,87.6766,120500.0
2012-03-20 11:10:00,123.38,123.41,122.88,123.09,63000.0,87.6553,87.6766,87.3001,87.4493,63000.0
2012-03-20 11:15:00,123.08,123.13,122.84,122.92,39400.0,87.4422,87.4777,87.2717,87.3285,39400.0
2012-03-20 11:20:00,122.92,123.13,122.9,123.0,37000.0,87.3285,87.4777,87.3143,87.3853,37000.0
2012-03-20 11:25:00,123.02,123.09,122.79,122.88,59500.0,87.3996,87.4493,87.2362,87.3001,59500.0
2012-03-20 11:30:00,122.83,122.96,122.66,122.66,76900.0,87.2646,87.3569,87.1438,87.1438,76900.0
2012-03-20 11:35:00,122.66,122.67,122.0,122.46,87800.0,87.1438,87.1509,86.6749,87.0017,87800.0
2012-03-20 11:40:00,122.45,122.57,122.33,122.43,31500.0,86.9946,87.0799,86.9093,86.9804,31500.0
2012-03-20 11:45:00,122.42,122.45,122.11,122.15,26200.0,86.9733,86.9946,86.753,86.7815,26200.0
2012-03-20 11:50:00,122.09,122.17,121.83,122.09,41800.0,86.7388,86.7957,86.5541,86.7388,41800.0
2012-03-20 11:55:00,122.11,122.29,122.04,122.29,26400.0,86.753,86.8809,86.7033,86.8809,26400.0
2012-03-20 12:00:00,122.25,122.31,122.11,122.29,28900.0,86.8525,86.8951,86.753,86.8809,28900.0
2012-03-20 12:05:00,122.25,122.31,122.1,122.22,20900.0,86.8525,86.8951,86.7459,86.8312,20900.0
2012-03-20 12:10:00,122.17,122.19,122.03,122.09,20300.0,86.7957,86.8099,86.6962,86.7388,20300.0
2012-03-20 12:15:00,122.07,122.22,122.07,122.14,18200.0,86.7246,86.8312,86.7246,86.7744,18200.0
2012-03-20 12:20:00,122.14,122.33,122.14,122.26,17900.0,86.7744,86.9093,86.7744,86.8596,17900.0
2012-03-20 12:25:00,122.25,122.47,122.24,122.47,25900.0,86.8525,87.0088,86.8454,87.0088,25900.0
2012-03-20 12:30:00,122.48,122.59,122.47,122.53,20600.0,87.0159,87.0941,87.0088,87.0514,20600.0
2012-03-20 12:35:00,122.53,122.86,122.49,122.83,22900.0,87.0514,87.2859,87.023,87.2646,22900.0
2012-03-20 12:40:00,122.84,122.86,122.56,122.58,23500.0,87.2717,87.2859,87.0728,87.087,23500.0
2012-03-20 12:45:00,122.59,122.83,122.59,122.63,23700.0,87.0941,87.2646,87.0941,87.1225,23700.0
2012-03-20 12:50:00,122.63,122.64,122.5,122.6,13600.0,87.1225,87.1296,87.0301,87.1012,13600.0
2012-03-20 12:55:00,122.63,122.85,122.6,122.69,24600.0,87.1225,87.2788,87.1012,87.1651,24600.0
2012-03-20 13:00:00,122.66,122.66,122.54,122.62,12500.0,87.1438,87.1438,87.0585,87.1154,12500.0
2012-03-20 13:05:00,122.57,122.81,122.56,122.81,23200.0,87.0799,87.2504,87.0728,87.2504,23200.0
2012-03-20 13:10:00,122.82,123.03,122.78,122.83,44000.0,87.2575,87.4067,87.2291,87.2646,44000.0
2012-03-20 13:15:00,122.83,122.84,122.67,122.67,12200.0,87.2646,87.2717,87.1509,87.1509,12200.0
2012-03-20 13:20:00,122.68,122.69,122.4,122.48,25900.0,87.158,87.1651,86.9591,87.0159,25900.0
2012-03-20 13:25:00,122.47,122.53,122.33,122.36,19400.0,87.0088,87.0514,86.9093,86.9307,19400.0
2012-03-20 13:30:00,122.43,122.44,122.37,122.4,16000.0,86.9804,86.9875,86.9378,86.9591,16000.0
2012-03-20 13:35:00,122.37,122.55,122.37,122.55,18300.0,86.9378,87.0656,86.9378,87.0656,18300.0
2012-03-20 13:40:00,122.55,122.59,122.21,122.21,50100.0,87.0656,87.0941,86.8241,86.8241,50100.0
2012-03-20 13:45:00,122.21,122.37,122.21,122.3,20200.0,86.8241,86.9378,86.8241,86.888,20200.0
2012-03-20 13:50:00,122.29,122.33,122.15,122.2,17900.0,86.8809,86.9093,86.7815,86.817,17900.0
2012-03-20 13:55:00,122.2,122.32,122.09,122.1,27200.0,86.817,86.9022,86.7388,86.7459,27200.0
2012-03-20 14:00:00,122.11,122.18,122.06,122.15,22100.0,86.753,86.8028,86.7175,86.7815,22100.0
2012-03-20 14:05:00,122.15,122.18,122.07,122.07,18900.0,86.7815,86.8028,86.7246,86.7246,18900.0
2012-03-20 14:10:00,122.07,122.1,122.0,122.05,28700.0,86.7246,86.7459,86.6749,86.7104,28700.0
2012-03-20 14:15:00,122.04,122.5,122.02,122.33,45300.0,86.7033,87.0301,86.6891,86.9093,45300.0
2012-03-20 14:20:00,122.33,122.5,122.33,122.5,24800.0,86.9093,87.0301,86.9093,87.0301,24800.0
2012-03-20 14:25:00,122.51,122.63,122.48,122.57,20500.0,87.0372,87.1225,87.0159,87.0799,20500.0
2012-03-20 14:30:00,122.57,122.57,122.42,122.44,18600.0,87.0799,87.0799,86.9733,86.9875,18600.0
2012-03-20 14:35:00,122.46,122.65,122.43,122.43,18300.0,87.0017,87.1367,86.9804,86.9804,18300.0
2012-03-20 14:40:00,122.43,122.44,122.19,122.37,31100.0,86.9804,86.9875,86.8099,86.9378,31100.0
2012-03-20 14:45:00,122.37,122.55,122.36,122.54,21700.0,86.9378,87.0656,86.9307,87.0585,21700.0
2012-03-20 14:50:00,122.55,122.63,122.49,122.63,29700.0,87.0656,87.1225,87.023,87.1225,29700.0
2012-03-20 14:55:00,122.61,122.82,122.61,122.81,31300.0,87.1083,87.2575,87.1083,87.2504,31300.0
2012-03-20 15:00:00,122.82,123.23,122.82,123.23,57200.0,87.2575,87.5488,87.2575,87.5488,57200.0
2012-03-20 15:05:00,123.23,123.37,123.06,123.1,53800.0,87.5488,87.6482,87.428,87.4564,53800.0
2012-03-20 15:10:00,123.1,123.1,122.84,123.04,63200.0,87.4564,87.4564,87.2717,87.4138,63200.0
2012-03-20 15:15:00,123.04,123.19,123.03,123.05,21600.0,87.4138,87.5203,87.4067,87.4209,21600.0
2012-03-20 15:20:00,123.03,123.04,122.9,122.95,21900.0,87.4067,87.4138,87.3143,87.3498,21900.0
2012-03-20 15:25:00,122.92,122.97,122.71,122.97,63100.0,87.3285,87.364,87.1793,87.364,63100.0
2012-03-20 15:30:00,122.97,123.28,122.89,123.14,81100.0,87.364,87.5843,87.3072,87.4848,81100.0
2012-03-20 15:35:00,123.14,123.24,123.13,123.14,60500.0,87.4848,87.5559,87.4777,87.4848,60500.0
2012-03-20 15:40:00,123.14,123.46,123.14,123.36,61300.0,87.4848,87.7122,87.4848,87.6411,61300.0
2012-03-20 15:45:00,123.36,123.46,123.24,123.27,85600.0,87.6411,87.7122,87.5559,87.5772,85600.0
2012-03-20 15:50:00,123.27,123.5,123.2,123.45,68500.0,87.5772,87.7406,87.5274,87.7051,68500.0
2012-03-20 15:55:00,123.44,123.47,123.26,123.41,135000.0,87.6979,87.7193,87.5701,87.6766,135000.0
2012-03-21 09:30:00,123.93,124.21,123.0,123.03,47700.0,88.0461,88.245,87.3853,87.4067,47700.0
2012-03-21 09:35:00,123.09,124.13,123.06,124.0,43200.0,87.4493,88.1882,87.428,88.0958,43200.0
2012-03-21 09:40:00,123.93,124.1,123.5,123.94,30700.0,88.0461,88.1668,87.7406,88.0532,30700.0
2012-03-21 09:45:00,123.96,124.1,123.65,123.84,34900.0,88.0674,88.1668,87.8471,87.9821,34900.0
2012-03-21 09:50:00,123.9,123.93,123.0,123.1,26000.0,88.0248,88.0461,87.3853,87.4564,26000.0
2012-03-21 09:55:00,123.18,123.78,123.07,123.66,21700.0,87.5132,87.9395,87.4351,87.8542,21700.0
2012-03-21 10:00:00,123.59,123.7,123.01,123.21,26300.0,87.8045,87.8827,87.3925,87.5345,26300.0
2012-03-21 10:05:00,123.26,123.38,123.03,123.03,19000.0,87.5701,87.6553,87.4067,87.4067,19000.0
2012-03-21 10:10:00,123.05,123.37,123.02,123.37,12100.0,87.4209,87.6482,87.3996,87.6482,12100.0
2012-03-21 10:15:00,123.38,123.54,123.26,123.3,8400.0,87.6553,87.769,87.5701,87.5985,8400.0
2012-03-21 10:20:00,123.35,123.54,123.25,123.38,10900.0,87.634,87.769,87.563,87.6553,10900.0
2012-03-21 10:25:00,123.39,123.62,123.27,123.61,18800.0,87.6624,87.8258,87.5772,87.8187,18800.0
2012-03-21 10:30:00,123.64,123.74,123.59,123.71,35000.0,87.84,87.9111,87.8045,87.8898,35000.0
2012-03-21 10:35:00,123.72,124.0,123.7,124.0,24200.0,87.8969,88.0958,87.8827,88.0958,24200.0
2012-03-21 10:40:00,124.02,124.02,123.86,123.9,9900.0,88.11,88.11,87.9963,88.0248,9900.0
2012-03-21 10:45:00,123.91,123.99,123.45,123.59,15200.0,88.0319,88.0887,87.7051,87.8045,15200.0
2012-03-21 10:50:00,123.59,123.88,123.59,123.63,19300.0,87.8045,88.0105,87.8045,87.8329,19300.0
2012-03-21 10:55:00,123.65,123.71,123.35,123.62,19300.0,87.8471,87.8898,87.634,87.8258,19300.0
2012-03-21 11:00:00,123.54,123.74,123.38,123.74,9200.0,87.769,87.9111,87.6553,87.9111,9200.0
2012-03-21 11:05:00,123.73,123.91,123.69,123.69,17800.0,87.904,88.0319,87.8756,87.8756,17800.0
2012-03-21 11:10:00,123.67,123.77,123.62,123.68,11800.0,87.8614,87.9324,87.8258,87.8685,11800.0
2012-03-21 11:15:00,123.64,123.8,123.53,123.78,9700.0,87.84,87.9537,87.7619,87.9395,9700.0
2012-03-21 11:20:00,123.78,123.84,123.63,123.64,10500.0,87.9395,87.9821,87.8329,87.84,10500.0
2012-03-21 11:25:00,123.65,123.77,123.61,123.73,6300.0,87.8471,87.9324,87.8187,87.904,6300.0
2012-03-21 11:30:00,123.73,123.78,123.68,123.76,6900.0,87.904,87.9395,87.8685,87.9253,6900.0
2012-03-21 11:35:00,123.75,123.9,123.75,123.86,10800.0,87.9182,88.0248,87.9182,87.9963,10800.0
2012-03-21 11:40:00,123.87,123.92,123.41,123.46,45400.0,88.0034,88.039,87.6766,87.7122,45400.0
2012-03-21 11:45:00,123.53,123.71,123.43,123.57,26100.0,87.7619,87.8898,87.6908,87.7903,26100.0
2012-03-21 11:50:00,123.56,123.64,123.45,123.48,9200.0,87.7832,87.84,87.7051,87.7264,9200.0
2012-03-21 11:55:00,123.44,123.51,123.38,123.48,7600.0,87.6979,87.7477,87.6553,87.7264,7600.0
2012-03-21 12:00:00,123.48,123.73,123.44,123.7,21300.0,87.7264,87.904,87.6979,87.8827,21300.0
2012-03-21 12:05:00,123.65,124.02,123.62,124.0,11400.0,87.8471,88.11,87.8258,88.0958,11400.0
2012-03-21 12:10:00,123.98,124.22,123.9,124.22,19700.0,88.0816,88.2521,88.0248,88.2521,19700.0
2012-03-21 12:15:00,124.21,124.26,124.16,124.24,10300.0,88.245,88.2805,88.2095,88.2663,10300.0
2012-03-21 12:20:00,124.26,124.42,124.25,124.27,19700.0,88.2805,88.3942,88.2734,88.2876,19700.0
2012-03-21 12:25:00,124.25,124.27,124.03,124.17,9500.0,88.2734,88.2876,88.1171,88.2166,9500.0
2012-03-21 12:30:00,124.18,124.3,124.14,124.27,11900.0,88.2237,88.3089,88.1953,88.2876,11900.0
2012-03-21 12:35:00,124.18,124.33,124.08,124.33,8200.0,88.2237,88.3302,88.1526,88.3302,8200.0
2012-03-21 12:40:00,124.28,124.41,124.28,124.36,9900.0,88.2947,88.3871,88.2947,88.3516,9900.0
2012-03-21 12:45:00,124.31,124.36,124.27,124.36,4300.0,88.316,88.3516,88.2876,88.3516,4300.0
2012-03-21 12:50:00,124.35,124.48,124.35,124.48,13400.0,88.3445,88.4368,88.3445,88.4368,13400.0
2012-03-21 12:55:00,124.46,124.63,124.46,124.58,17100.0,88.4226,88.5434,88.4226,88.5079,17100.0
2012-03-21 13:00:00,124.57,124.63,124.29,124.37,24300.0,88.5008,88.5434,88.3018,88.3587,24300.0
2012-03-21 13:05:00,124.36,124.39,124.26,124.3,11200.0,88.3516,88.3729,88.2805,88.3089,11200.0
2012-03-21 13:10:00,124.33,124.38,124.17,124.29,11000.0,88.3302,88.3658,88.2166,88.3018,11000.0
2012-03-21 13:15:00,124.25,124.37,124.25,124.34,8300.0,88.2734,88.3587,88.2734,88.3374,8300.0
2012-03-21 13:20:00,124.34,124.36,124.07,124.07,24400.0,88.3374,88.3516,88.1455,88.1455,24400.0
2012-03-21 13:25:00,124.07,124.14,124.02,124.09,19500.0,88.1455,88.1953,88.11,88.1597,19500.0
2012-03-21 13:30:00,124.08,124.08,123.85,123.96,30600.0,88.1526,88.1526,87.9892,88.0674,30600.0
2012-03-21 13:35:00,123.99,123.99,123.56,123.61,23000.0,88.0887,88.0887,87.7832,87.8187,23000.0
2012-03-21 13:40:00,123.65,123.73,123.61,123.65,16800.0,87.8471,87.904,87.8187,87.8471,16800.0
2012-03-21 13:45:00,123.65,123.77,123.65,123.72,26500.0,87.8471,87.9324,87.8471,87.8969,26500.0
2012-03-21 13:50:00,123.71,123.84,123.67,123.76,13600.0,87.8898,87.9821,87.8614,87.9253,13600.0
2012-03-21 13:55:00,123.73,123.79,123.69,123.79,12900.0,87.904,87.9466,87.8756,87.9466,12900.0
2012-03-21 14:00:00,123.75,123.99,123.75,123.82,20700.0,87.9182,88.0887,87.9182,87.9679,20700.0
2012-03-21 14:05:00,123.81,123.9,123.59,123.63,14900.0,87.9608,88.0248,87.8045,87.8329,14900.0
2012-03-21 14:10:00,123.6,123.78,123.56,123.77,9100.0,87.8116,87.9395,87.7832,87.9324,9100.0
2012-03-21 14:15:00,123.78,123.87,123.75,123.83,14700.0,87.9395,88.0034,87.9182,87.975,14700.0
2012-03-21 14:20:00,123.83,123.86,123.69,123.71,9200.0,87.975,87.9963,87.8756,87.8898,9200.0
2012-03-21 14:25:00,123.69,123.82,123.64,123.76,19700.0,87.8756,87.9679,87.84,87.9253,19700.0
2012-03-21 14:30:00,123.82,123.99,123.74,123.85,11400.0,87.9679,88.0887,87.9111,87.9892,11400.0
2012-03-21 14:35:00,123.81,123.87,123.69,123.81,8900.0,87.9608,88.0034,87.8756,87.9608,8900.0
2012-03-21 14:40:00,123.81,123.96,123.8,123.87,14700.0,87.9608,88.0674,87.9537,88.0034,14700.0
2012-03-21 14:45:00,123.9,123.9,123.74,123.86,9300.0,88.0248,88.0248,87.9111,87.9963,9300.0
2012-03-21 14:50:00,123.85,123.85,123.6,123.7,26200.0,87.9892,87.9892,87.8116,87.8827,26200.0
2012-03-21 14:55:00,123.68,123.77,123.62,123.72,9300.0,87.8685,87.9324,87.8258,87.8969,9300.0
2012-03-21 15:00:00,123.75,123.86,123.68,123.84,7800.0,87.9182,87.9963,87.8685,87.9821,7800.0
2012-03-21 15:05:00,123.82,123.99,123.82,123.9,17900.0,87.9679,88.0887,87.9679,88.0248,17900.0
2012-03-21 15:10:00,123.89,123.93,123.81,123.81,8300.0,88.0176,88.0461,87.9608,87.9608,8300.0
2012-03-21 15:15:00,123.83,123.87,123.65,123.82,17100.0,87.975,88.0034,87.8471,87.9679,17100.0
2012-03-21 15:20:00,123.87,123.9,123.65,123.65,25200.0,88.0034,88.0248,87.8471,87.8471,25200.0
2012-03-21 15:25:00,123.68,123.72,123.55,123.71,15800.0,87.8685,87.8969,87.7761,87.8898,15800.0
2012-03-21 15:30:00,123.74,123.85,123.68,123.84,16900.0,87.9111,87.9892,87.8685,87.9821,16900.0
2012-03-21 15:35:00,123.84,123.94,123.7,123.79,44000.0,87.9821,88.0532,87.8827,87.9466,44000.0
2012-03-21 15:40:00,123.76,123.78,123.61,123.71,18000.0,87.9253,87.9395,87.8187,87.8898,18000.0
2012-03-21 15:45:00,123.7,123.97,123.54,123.84,65500.0,87.8827,88.0745,87.769,87.9821,65500.0
2012-03-21 15:50:00,123.84,123.86,123.63,123.84,55000.0,87.9821,87.9963,87.8329,87.9821,55000.0
2012-03-21 15:55:00,123.82,123.82,123.58,123.65,127900.0,87.9679,87.9679,87.7974,87.8471,127900.0
2012-03-22 09:30:00,120.97,121.64,120.47,120.81,140100.0,85.9431,86.4191,85.5879,85.8295,140100.0
2012-03-22 09:35:00,120.81,120.95,120.5,120.61,58500.0,85.8295,85.9289,85.6092,85.6874,58500.0
2012-03-22 09:40:00,120.51,121.02,120.18,120.34,74500.0,85.6163,85.9787,85.3819,85.4956,74500.0
2012-03-22 09:45:00,120.3,120.53,120.05,120.21,125500.0,85.4671,85.6305,85.2895,85.4032,125500.0
2012-03-22 09:50:00,120.07,120.22,119.94,120.0,63500.0,85.3037,85.4103,85.2114,85.254,63500.0
2012-03-22 09:55:00,119.99,120.15,119.96,120.12,40400.0,85.2469,85.3606,85.2256,85.3393,40400.0
2012-03-22 10:00:00,120.1,120.71,120.01,120.48,112600.0,85.325,85.7584,85.2611,85.595,112600.0
2012-03-22 10:05:00,120.45,120.46,120.19,120.39,32900.0,85.5737,85.5808,85.389,85.5311,32900.0
2012-03-22 10:10:00,120.4,120.5,120.38,120.44,42500.0,85.5382,85.6092,85.524,85.5666,42500.0
2012-03-22 10:15:00,120.46,120.5,119.87,120.26,118400.0,85.5808,85.6092,85.1616,85.4387,118400.0
2012-03-22 10:20:00,120.25,120.51,120.22,120.27,22400.0,85.4316,85.6163,85.4103,85.4458,22400.0
2012-03-22 10:25:00,120.23,120.23,119.9,120.0,52400.0,85.4174,85.4174,85.183,85.254,52400.0
2012-03-22 10:30:00,119.95,120.03,119.42,119.62,47700.0,85.2185,85.2753,84.8419,84.984,47700.0
2012-03-22 10:35:00,119.62,119.76,119.39,119.43,37000.0,84.984,85.0835,84.8206,84.849,37000.0
2012-03-22 10:40:00,119.45,119.69,119.35,119.66,23800.0,84.8633,85.0338,84.7922,85.0124,23800.0
2012-03-22 10:45:00,119.65,119.71,119.48,119.5,32300.0,85.0053,85.048,84.8846,84.8988,32300.0
2012-03-22 10:50:00,119.5,119.59,119.3,119.54,46100.0,84.8988,84.9627,84.7567,84.9272,46100.0
2012-03-22 10:55:00,119.54,119.71,119.17,119.17,50100.0,84.9272,85.048,84.6643,84.6643,50100.0
2012-03-22 11:00:00,119.15,119.28,118.95,119.25,64100.0,84.6501,84.7425,84.508,84.7212,64100.0
2012-03-22 11:05:00,119.24,119.28,119.0,119.1,32200.0,84.7141,84.7425,84.5435,84.6146,32200.0
2012-03-22 11:10:00,119.1,119.44,119.05,119.3,45400.0,84.6146,84.8561,84.5791,84.7567,45400.0
2012-03-22 11:15:00,119.3,119.35,119.22,119.27,31200.0,84.7567,84.7922,84.6998,84.7354,31200.0
2012-03-22 11:20:00,119.28,119.63,119.22,119.61,20000.0,84.7425,84.9911,84.6998,84.9769,20000.0
2012-03-22 11:25:00,119.64,119.75,119.55,119.55,41200.0,84.9982,85.0764,84.9343,84.9343,41200.0
2012-03-22 11:30:00,119.57,120.0,119.53,119.76,49600.0,84.9485,85.254,84.9201,85.0835,49600.0
2012-03-22 11:35:00,119.79,119.79,119.24,119.28,100700.0,85.1048,85.1048,84.7141,84.7425,100700.0
2012-03-22 11:40:00,119.34,119.56,119.25,119.47,47600.0,84.7851,84.9414,84.7212,84.8775,47600.0
2012-03-22 11:45:00,119.49,119.66,119.42,119.54,22600.0,84.8917,85.0124,84.8419,84.9272,22600.0
2012-03-22 11:50:00,119.5,119.68,119.42,119.6,47500.0,84.8988,85.0267,84.8419,84.9698,47500.0
2012-03-22 11:55:00,119.6,119.75,119.54,119.6,29200.0,84.9698,85.0764,84.9272,84.9698,29200.0
2012-03-22 12:00:00,119.65,119.99,119.63,119.98,28200.0,85.0053,85.2469,84.9911,85.2398,28200.0
2012-03-22 12:05:00,119.99,120.08,119.79,119.95,23700.0,85.2469,85.3108,85.1048,85.2185,23700.0
2012-03-22 12:10:00,119.97,120.28,119.97,120.14,24200.0,85.2327,85.4529,85.2327,85.3535,24200.0
2012-03-22 12:15:00,120.16,120.19,120.02,120.02,12300.0,85.3677,85.389,85.2682,85.2682,12300.0
2012-03-22 12:20:00,120.08,120.11,119.79,119.82,30300.0,85.3108,85.3321,85.1048,85.1261,30300.0
2012-03-22 12:25:00,119.79,119.99,119.69,119.94,8100.0,85.1048,85.2469,85.0338,85.2114,8100.0
2012-03-22 12:30:00,119.99,120.07,119.96,120.01,15700.0,85.2469,85.3037,85.2256,85.2611,15700.0
2012-03-22 12:35:00,120.03,120.19,119.92,119.92,15900.0,85.2753,85.389,85.1972,85.1972,15900.0
2012-03-22 12:40:00,119.98,120.08,119.9,120.08,32200.0,85.2398,85.3108,85.183,85.3108,32200.0
2012-03-22 12:45:00,120.06,120.22,120.0,120.13,17200.0,85.2966,85.4103,85.254,85.3464,17200.0
2012-03-22 12:50:00,120.17,120.22,120.12,120.2,15600.0,85.3748,85.4103,85.3393,85.3961,15600.0
2012-03-22 12:55:00,120.2,120.22,120.09,120.22,17700.0,85.3961,85.4103,85.3179,85.4103,17700.0
2012-03-22 13:00:00,120.25,120.33,120.19,120.24,11200.0,85.4316,85.4884,85.389,85.4245,11200.0
2012-03-22 13:05:00,120.19,120.23,119.9,119.9,7800.0,85.389,85.4174,85.183,85.183,7800.0
2012-03-22 13:10:00,119.9,120.06,119.9,119.98,6600.0,85.183,85.2966,85.183,85.2398,6600.0
2012-03-22 13:15:00,119.99,120.02,119.91,119.93,7000.0,85.2469,85.2682,85.1901,85.2043,7000.0
2012-03-22 13:20:00,119.91,120.01,119.9,120.01,4400.0,85.1901,85.2611,85.183,85.2611,4400.0
2012-03-22 13:25:00,120.04,120.09,119.82,120.06,12200.0,85.2824,85.3179,85.1261,85.2966,12200.0
2012-03-22 13:30:00,120.03,120.16,119.95,120.14,32000.0,85.2753,85.3677,85.2185,85.3535,32000.0
2012-03-22 13:35:00,120.13,120.17,119.88,119.95,44200.0,85.3464,85.3748,85.1687,85.2185,44200.0
2012-03-22 13:40:00,119.92,120.0,119.83,119.83,7700.0,85.1972,85.254,85.1332,85.1332,7700.0
2012-03-22 13:45:00,119.87,119.87,119.7,119.71,14000.0,85.1616,85.1616,85.0409,85.048,14000.0
2012-03-22 13:50:00,119.77,119.77,119.69,119.7,15800.0,85.0906,85.0906,85.0338,85.0409,15800.0
2012-03-22 13:55:00,119.7,119.72,119.5,119.6,21500.0,85.0409,85.0551,84.8988,84.9698,21500.0
2012-03-22 14:00:00,119.55,119.55,119.27,119.44,31900.0,84.9343,84.9343,84.7354,84.8561,31900.0
2012-03-22 14:05:00,119.46,119.6,119.33,119.54,31400.0,84.8704,84.9698,84.778,84.9272,31400.0
2012-03-22 14:10:00,119.5,119.8,119.5,119.73,16300.0,84.8988,85.1119,84.8988,85.0622,16300.0
2012-03-22 14:15:00,119.73,119.78,119.58,119.66,19500.0,85.0622,85.0977,84.9556,85.0124,19500.0
2012-03-22 14:20:00,119.63,119.73,119.6,119.65,5800.0,84.9911,85.0622,84.9698,85.0053,5800.0
2012-03-22 14:25:00,119.65,119.93,119.53,119.9,20600.0,85.0053,85.2043,84.9201,85.183,20600.0
2012-03-22 14:30:00,119.88,119.93,119.85,119.86,12300.0,85.1687,85.2043,85.1474,85.1545,12300.0
2012-03-22 14:35:00,119.89,119.93,119.84,119.93,12500.0,85.1758,85.2043,85.1403,85.2043,12500.0
2012-03-22 14:40:00,119.88,119.94,119.82,119.94,14900.0,85.1687,85.2114,85.1261,85.2114,14900.0
2012-03-22 14:45:00,119.93,119.96,119.75,119.9,25700.0,85.2043,85.2256,85.0764,85.183,25700.0
2012-03-22 14:50:00,119.91,119.95,119.77,119.91,22300.0,85.1901,85.2185,85.0906,85.1901,22300.0
2012-03-22 14:55:00,119.91,119.92,119.85,119.85,17400.0,85.1901,85.1972,85.1474,85.1474,17400.0
2012-03-22 15:00:00,119.85,119.87,119.57,119.58,20300.0,85.1474,85.1616,84.9485,84.9556,20300.0
2012-03-22 15:05:00,119.62,119.79,119.56,119.56,19000.0,84.984,85.1048,84.9414,84.9414,19000.0
2012-03-22 15:10:00,119.58,119.72,119.54,119.67,27700.0,84.9556,85.0551,84.9272,85.0196,27700.0
2012-03-22 15:15:00,119.67,119.67,119.41,119.46,21600.0,85.0196,85.0196,84.8348,84.8704,21600.0
2012-03-22 15:20:00,119.47,119.75,119.27,119.75,40200.0,84.8775,85.0764,84.7354,85.0764,40200.0
2012-03-22 15:25:00,119.75,119.86,119.69,119.73,36100.0,85.0764,85.1545,85.0338,85.0622,36100.0
2012-03-22 15:30:00,119.75,119.77,119.63,119.66,29800.0,85.0764,85.0906,84.9911,85.0124,29800.0
2012-03-22 15:35:00,119.69,119.93,119.66,119.86,53600.0,85.0338,85.2043,85.0124,85.1545,53600.0
2012-03-22 15:40:00,119.87,120.15,119.84,120.05,60500.0,85.1616,85.3606,85.1403,85.2895,60500.0
2012-03-22 15:45:00,120.04,120.22,120.03,120.15,69600.0,85.2824,85.4103,85.2753,85.3606,69600.0
2012-03-22 15:50:00,120.15,120.25,120.06,120.16,55600.0,85.3606,85.4316,85.2966,85.3677,55600.0
2012-03-22 15:55:00,120.17,120.37,120.04,120.08,89100.0,85.3748,85.5169,85.2824,85.3108,89100.0
2012-03-23 09:30:00,120.25,120.25,119.83,120.1,22400.0,85.4316,85.4316,85.1332,85.325,22400.0
2012-03-23 09:35:00,120.09,120.16,119.66,119.83,40500.0,85.3179,85.3677,85.0124,85.1332,40500.0
2012-03-23 09:40:00,119.75,120.03,119.67,119.97,29100.0,85.0764,85.2753,85.0196,85.2327,29100.0
2012-03-23 09:45:00,119.98,120.38,119.93,120.2,49300.0,85.2398,85.524,85.2043,85.3961,49300.0
2012-03-23 09:50:00,120.25,120.7,120.18,120.68,64200.0,85.4316,85.7513,85.3819,85.7371,64200.0
2012-03-23 09:55:00,120.72,120.77,120.25,120.32,49300.0,85.7655,85.801,85.4316,85.4813,49300.0
2012-03-23 10:00:00,120.3,120.44,119.93,120.34,49600.0,85.4671,85.5666,85.2043,85.4956,49600.0
2012-03-23 10:05:00,120.35,120.35,119.71,119.89,27200.0,85.5027,85.5027,85.048,85.1758,27200.0
2012-03-23 10:10:00,119.77,119.82,119.5,119.75,36700.0,85.0906,85.1261,84.8988,85.0764,36700.0
2012-03-23 10:15:00,119.79,119.84,119.54,119.66,41500.0,85.1048,85.1403,84.9272,85.0124,41500.0
2012-03-23 10:20:00,119.62,119.91,119.45,119.87,54100.0,84.984,85.1901,84.8633,85.1616,54100.0
2012-03-23 10:25:00,119.89,119.89,119.64,119.64,71600.0,85.1758,85.1758,84.9982,84.9982,71600.0
2012-03-23 10:30:00,119.62,120.16,119.62,120.15,29900.0,84.984,85.3677,84.984,85.3606,29900.0
2012-03-23 10:35:00,120.17,120.36,119.99,120.35,55600.0,85.3748,85.5098,85.2469,85.5027,55600.0
2012-03-23 10:40:00,120.36,120.45,120.11,120.17,31700.0,85.5098,85.5737,85.3321,85.3748,31700.0
2012-03-23 10:45:00,120.1,120.5,120.1,120.46,29800.0,85.325,85.6092,85.325,85.5808,29800.0
2012-03-23 10:50:00,120.52,121.0,120.52,121.0,25000.0,85.6234,85.9644,85.6234,85.9644,25000.0
2012-03-23 10:55:00,121.0,121.0,120.67,120.78,18200.0,85.9644,85.9644,85.73,85.8082,18200.0
2012-03-23 11:00:00,120.71,120.82,120.48,120.71,26500.0,85.7584,85.8366,85.595,85.7584,26500.0
2012-03-23 11:05:00,120.74,120.9,120.63,120.83,20200.0,85.7797,85.8934,85.7016,85.8437,20200.0
2012-03-23 11:10:00,120.75,120.78,120.55,120.66,23200.0,85.7868,85.8082,85.6447,85.7229,23200.0
2012-03-23 11:15:00,120.66,120.83,120.55,120.79,63300.0,85.7229,85.8437,85.6447,85.8153,63300.0
2012-03-23 11:20:00,120.81,120.89,120.75,120.81,7300.0,85.8295,85.8863,85.7868,85.8295,7300.0
2012-03-23 11:25:00,120.83,121.16,120.83,121.14,22500.0,85.8437,86.0781,85.8437,86.0639,22500.0
2012-03-23 11:30:00,121.15,121.6,121.15,121.56,50200.0,86.071,86.3907,86.071,86.3623,50200.0
2012-03-23 11:35:00,121.56,121.56,121.07,121.07,17000.0,86.3623,86.3623,86.0142,86.0142,17000.0
2012-03-23 11:40:00,121.06,121.15,120.92,121.14,21200.0,86.0071,86.071,85.9076,86.0639,21200.0
2012-03-23 11:45:00,121.15,121.17,120.74,121.03,84800.0,86.071,86.0852,85.7797,85.9858,84800.0
2012-03-23 11:50:00,120.98,121.33,120.97,121.25,17200.0,85.9502,86.1989,85.9431,86.1421,17200.0
2012-03-23 11:55:00,121.25,121.5,121.25,121.42,13900.0,86.1421,86.3197,86.1421,86.2628,13900.0
2012-03-23 12:00:00,121.43,121.47,121.07,121.13,18300.0,86.2699,86.2984,86.0142,86.0568,18300.0
2012-03-23 12:05:00,121.14,121.46,121.13,121.38,24700.0,86.0639,86.2913,86.0568,86.2344,24700.0
2012-03-23 12:10:00,121.34,121.35,121.21,121.3,10400.0,86.206,86.2131,86.1136,86.1776,10400.0
2012-03-23 12:15:00,121.21,121.34,121.11,121.15,9100.0,86.1136,86.206,86.0426,86.071,9100.0
2012-03-23 12:20:00,121.2,121.34,121.11,121.25,47900.0,86.1065,86.206,86.0426,86.1421,47900.0
2012-03-23 12:25:00,121.2,121.26,121.1,121.16,27300.0,86.1065,86.1492,86.0355,86.0781,27300.0
2012-03-23 12:30:00,121.16,121.22,120.95,120.95,9600.0,86.0781,86.1207,85.9289,85.9289,9600.0
2012-03-23 12:35:00,120.96,121.13,120.96,121.13,6700.0,85.936,86.0568,85.936,86.0568,6700.0
2012-03-23 12:40:00,121.14,121.33,121.14,121.3,7500.0,86.0639,86.1989,86.0639,86.1776,7500.0
2012-03-23 12:45:00,121.32,121.36,121.25,121.35,2800.0,86.1918,86.2202,86.1421,86.2131,2800.0
2012-03-23 12:50:00,121.4,121.52,121.24,121.52,19800.0,86.2486,86.3339,86.135,86.3339,19800.0
2012-03-23 12:55:00,121.51,121.85,121.51,121.67,15300.0,86.3268,86.5683,86.3268,86.4405,15300.0
2012-03-23 13:00:00,121.67,121.84,121.65,121.78,19800.0,86.4405,86.5612,86.4262,86.5186,19800.0
2012-03-23 13:05:00,121.8,121.84,121.76,121.78,4000.0,86.5328,86.5612,86.5044,86.5186,4000.0
2012-03-23 13:10:00,121.78,121.8,121.69,121.69,10000.0,86.5186,86.5328,86.4547,86.4547,10000.0
2012-03-23 13:15:00,121.71,121.8,121.71,121.76,4700.0,86.4689,86.5328,86.4689,86.5044,4700.0
2012-03-23 13:20:00,121.76,121.9,121.65,121.74,16400.0,86.5044,86.6039,86.4262,86.4902,16400.0
2012-03-23 13:25:00,121.78,121.98,121.76,121.9,20000.0,86.5186,86.6607,86.5044,86.6039,20000.0
2012-03-23 13:30:00,121.95,122.04,121.86,121.91,14400.0,86.6394,86.7033,86.5754,86.611,14400.0
2012-03-23 13:35:00,121.88,122.03,121.88,122.02,6500.0,86.5896,86.6962,86.5896,86.6891,6500.0
2012-03-23 13:40:00,122.04,122.05,121.89,121.92,16800.0,86.7033,86.7104,86.5967,86.6181,16800.0
2012-03-23 13:45:00,121.92,121.99,121.89,121.94,4700.0,86.6181,86.6678,86.5967,86.6323,4700.0
2012-03-23 13:50:00,121.95,122.02,121.89,121.95,10600.0,86.6394,86.6891,86.5967,86.6394,10600.0
2012-03-23 13:55:00,121.93,121.97,121.75,121.78,16100.0,86.6252,86.6536,86.4973,86.5186,16100.0
2012-03-23 14:00:00,121.82,121.87,121.72,121.84,6400.0,86.547,86.5825,86.476,86.5612,6400.0
2012-03-23 14:05:00,121.86,121.93,121.8,121.85,3500.0,86.5754,86.6252,86.5328,86.5683,3500.0
2012-03-23 14:10:00,121.9,121.9,121.81,121.86,7700.0,86.6039,86.6039,86.5399,86.5754,7700.0
2012-03-23 14:15:00,121.88,122.0,121.83,121.9,10800.0,86.5896,86.6749,86.5541,86.6039,10800.0
2012-03-23 14:20:00,121.88,121.97,121.87,121.95,8400.0,86.5896,86.6536,86.5825,86.6394,8400.0
2012-03-23 14:25:00,122.0,122.03,121.97,121.98,8200.0,86.6749,86.6962,86.6536,86.6607,8200.0
2012-03-23 14:30:00,121.98,122.0,121.92,121.98,8900.0,86.6607,86.6749,86.6181,86.6607,8900.0
2012-03-23 14:35:00,121.94,121.94,121.7,121.73,19800.0,86.6323,86.6323,86.4618,86.4831,19800.0
2012-03-23 14:40:00,121.72,121.83,121.7,121.75,19700.0,86.476,86.5541,86.4618,86.4973,19700.0
2012-03-23 14:45:00,121.76,122.0,121.73,121.99,13100.0,86.5044,86.6749,86.4831,86.6678,13100.0
2012-03-23 14:50:00,122.0,122.01,121.9,121.99,9600.0,86.6749,86.682,86.6039,86.6678,9600.0
2012-03-23 14:55:00,121.96,121.98,121.77,121.8,4700.0,86.6465,86.6607,86.5115,86.5328,4700.0
2012-03-23 15:00:00,121.83,121.86,121.72,121.79,7000.0,86.5541,86.5754,86.476,86.5257,7000.0
2012-03-23 15:05:00,121.8,121.88,121.8,121.84,5000.0,86.5328,86.5896,86.5328,86.5612,5000.0
2012-03-23 15:10:00,121.85,121.85,121.71,121.83,10200.0,86.5683,86.5683,86.4689,86.5541,10200.0
2012-03-23 15:15:00,121.79,121.84,121.77,121.82,10700.0,86.5257,86.5612,86.5115,86.547,10700.0
2012-03-23 15:20:00,121.82,121.87,121.7,121.71,12900.0,86.547,86.5825,86.4618,86.4689,12900.0
2012-03-23 15:25:00,121.71,121.75,121.7,121.71,28000.0,86.4689,86.4973,86.4618,86.4689,28000.0
2012-03-23 15:30:00,121.72,121.82,121.69,121.77,30500.0,86.476,86.547,86.4547,86.5115,30500.0
2012-03-23 15:35:00,121.77,121.78,121.56,121.68,21900.0,86.5115,86.5186,86.3623,86.4476,21900.0
2012-03-23 15:40:00,121.71,121.75,121.48,121.48,24200.0,86.4689,86.4973,86.3055,86.3055,24200.0
2012-03-23 15:45:00,121.49,121.62,121.36,121.38,40600.0,86.3126,86.4049,86.2202,86.2344,40600.0
2012-03-23 15:50:00,121.37,121.58,121.37,121.53,33200.0,86.2273,86.3765,86.2273,86.341,33200.0
2012-03-23 15:55:00,121.53,121.63,121.47,121.52,60400.0,86.341,86.412,86.2984,86.3339,60400.0
2012-03-26 09:30:00,123.47,123.89,123.17,123.83,100000.0,87.7193,88.0176,87.5061,87.975,100000.0
2012-03-26 09:35:00,123.7,124.29,123.7,124.29,71000.0,87.8827,88.3018,87.8827,88.3018,71000.0
2012-03-26 09:40:00,124.33,124.35,124.05,124.16,59500.0,88.3302,88.3445,88.1313,88.2095,59500.0
2012-03-26 09:45:00,124.13,124.24,123.73,123.93,55600.0,88.1882,88.2663,87.904,88.0461,55600.0
2012-03-26 09:50:00,123.95,123.95,123.42,123.49,44100.0,88.0603,88.0603,87.6837,87.7335,44100.0
2012-03-26 09:55:00,123.46,123.71,123.43,123.68,48600.0,87.7122,87.8898,87.6908,87.8685,48600.0
2012-03-26 10:00:00,123.67,123.68,123.22,123.26,30500.0,87.8614,87.8685,87.5416,87.5701,30500.0
2012-03-26 10:05:00,123.29,123.66,123.29,123.65,34300.0,87.5914,87.8542,87.5914,87.8471,34300.0
2012-03-26 10:10:00,123.62,123.66,123.44,123.45,17400.0,87.8258,87.8542,87.6979,87.7051,17400.0
2012-03-26 10:15:00,123.46,123.56,123.38,123.44,16700.0,87.7122,87.7832,87.6553,87.6979,16700.0
2012-03-26 10:20:00,123.47,123.57,123.2,123.38,27500.0,87.7193,87.7903,87.5274,87.6553,27500.0
2012-03-26 10:25:00,123.34,123.49,123.26,123.34,34600.0,87.6269,87.7335,87.5701,87.6269,34600.0
2012-03-26 10:30:00,123.29,123.34,122.91,123.04,35500.0,87.5914,87.6269,87.3214,87.4138,35500.0
2012-03-26 10:35:00,123.0,123.14,122.94,123.02,35800.0,87.3853,87.4848,87.3427,87.3996,35800.0
2012-03-26 10:40:00,123.02,123.62,123.02,123.59,30400.0,87.3996,87.8258,87.3996,87.8045,30400.0
2012-03-26 10:45:00,123.59,123.72,123.47,123.6,29200.0,87.8045,87.8969,87.7193,87.8116,29200.0
2012-03-26 10:50:00,123.63,123.65,123.42,123.52,17100.0,87.8329,87.8471,87.6837,87.7548,17100.0
2012-03-26 10:55:00,123.53,123.79,123.5,123.6,14500.0,87.7619,87.9466,87.7406,87.8116,14500.0
2012-03-26 11:00:00,123.61,123.62,123.44,123.62,11400.0,87.8187,87.8258,87.6979,87.8258,11400.0
2012-03-26 11:05:00,123.61,123.61,123.34,123.48,20100.0,87.8187,87.8187,87.6269,87.7264,20100.0
2012-03-26 11:10:00,123.47,123.51,123.35,123.42,42800.0,87.7193,87.7477,87.634,87.6837,42800.0
2012-03-26 11:15:00,123.43,123.47,123.14,123.2,25300.0,87.6908,87.7193,87.4848,87.5274,25300.0
2012-03-26 11:20:00,123.2,123.42,123.18,123.42,11200.0,87.5274,87.6837,87.5132,87.6837,11200.0
2012-03-26 11:25:00,123.35,123.36,123.15,123.29,11700.0,87.634,87.6411,87.4919,87.5914,11700.0
2012-03-26 11:30:00,123.29,123.32,123.18,123.27,16500.0,87.5914,87.6127,87.5132,87.5772,16500.0
2012-03-26 11:35:00,123.28,123.66,123.27,123.66,16500.0,87.5843,87.8542,87.5772,87.8542,16500.0
2012-03-26 11:40:00,123.66,123.68,123.45,123.45,25200.0,87.8542,87.8685,87.7051,87.7051,25200.0
2012-03-26 11:45:00,123.43,123.43,123.27,123.32,8300.0,87.6908,87.6908,87.5772,87.6127,8300.0
2012-03-26 11:50:00,123.32,123.58,123.32,123.54,11000.0,87.6127,87.7974,87.6127,87.769,11000.0
2012-03-26 11:55:00,123.57,123.74,123.57,123.61,14700.0,87.7903,87.9111,87.7903,87.8187,14700.0
2012-03-26 12:00:00,123.65,123.66,123.56,123.59,13100.0,87.8471,87.8542,87.7832,87.8045,13100.0
2012-03-26 12:05:00,123.57,123.58,123.45,123.45,9100.0,87.7903,87.7974,87.7051,87.7051,9100.0
2012-03-26 12:10:00,123.47,123.49,123.32,123.32,7500.0,87.7193,87.7335,87.6127,87.6127,7500.0
2012-03-26 12:15:00,123.32,123.46,123.29,123.34,14200.0,87.6127,87.7122,87.5914,87.6269,14200.0
2012-03-26 12:20:00,123.39,123.42,123.29,123.31,8400.0,87.6624,87.6837,87.5914,87.6056,8400.0
2012-03-26 12:25:00,123.32,123.46,123.3,123.4,8200.0,87.6127,87.7122,87.5985,87.6695,8200.0
2012-03-26 12:30:00,123.41,123.46,123.36,123.46,9900.0,87.6766,87.7122,87.6411,87.7122,9900.0
2012-03-26 12:35:00,123.46,123.46,123.33,123.37,14500.0,87.7122,87.7122,87.6198,87.6482,14500.0
2012-03-26 12:40:00,123.37,123.39,123.3,123.35,14400.0,87.6482,87.6624,87.5985,87.634,14400.0
2012-03-26 12:45:00,123.38,123.49,123.3,123.42,20600.0,87.6553,87.7335,87.5985,87.6837,20600.0
2012-03-26 12:50:00,123.43,123.74,123.43,123.74,39500.0,87.6908,87.9111,87.6908,87.9111,39500.0
2012-03-26 12:55:00,123.75,123.81,123.73,123.78,13900.0,87.9182,87.9608,87.904,87.9395,13900.0
2012-03-26 13:00:00,123.78,123.85,123.76,123.78,5500.0,87.9395,87.9892,87.9253,87.9395,5500.0
2012-03-26 13:05:00,123.78,123.9,123.78,123.86,10800.0,87.9395,88.0248,87.9395,87.9963,10800.0
2012-03-26 13:10:00,123.85,123.86,123.79,123.81,5800.0,87.9892,87.9963,87.9466,87.9608,5800.0
2012-03-26 13:15:00,123.79,123.91,123.79,123.89,7900.0,87.9466,88.0319,87.9466,88.0176,7900.0
2012-03-26 13:20:00,123.9,124.0,123.9,123.95,8200.0,88.0248,88.0958,88.0248,88.0603,8200.0
2012-03-26 13:25:00,123.95,124.17,123.95,124.1,24100.0,88.0603,88.2166,88.0603,88.1668,24100.0
2012-03-26 13:30:00,124.12,124.24,124.1,124.2,12400.0,88.1811,88.2663,88.1668,88.2379,12400.0
2012-03-26 13:35:00,124.2,124.24,124.08,124.09,14400.0,88.2379,88.2663,88.1526,88.1597,14400.0
2012-03-26 13:40:00,124.09,124.12,123.94,123.94,11600.0,88.1597,88.1811,88.0532,88.0532,11600.0
2012-03-26 13:45:00,123.95,124.07,123.88,124.03,19700.0,88.0603,88.1455,88.0105,88.1171,19700.0
2012-03-26 13:50:00,124.02,124.03,123.86,123.87,22100.0,88.11,88.1171,87.9963,88.0034,22100.0
2012-03-26 13:55:00,123.92,123.98,123.9,123.94,8000.0,88.039,88.0816,88.0248,88.0532,8000.0
2012-03-26 14:00:00,123.94,123.97,123.92,123.94,9700.0,88.0532,88.0745,88.039,88.0532,9700.0
2012-03-26 14:05:00,123.95,123.99,123.84,123.95,7600.0,88.0603,88.0887,87.9821,88.0603,7600.0
2012-03-26 14:10:00,123.97,123.97,123.86,123.89,18700.0,88.0745,88.0745,87.9963,88.0176,18700.0
2012-03-26 14:15:00,123.91,123.94,123.84,123.94,5200.0,88.0319,88.0532,87.9821,88.0532,5200.0
2012-03-26 14:20:00,123.93,124.01,123.91,123.98,11800.0,88.0461,88.1029,88.0319,88.0816,11800.0
2012-03-26 14:25:00,123.97,123.99,123.87,123.92,4900.0,88.0745,88.0887,88.0034,88.039,4900.0
2012-03-26 14:30:00,123.93,123.98,123.84,123.88,11300.0,88.0461,88.0816,87.9821,88.0105,11300.0
2012-03-26 14:35:00,123.87,123.93,123.79,123.93,12800.0,88.0034,88.0461,87.9466,88.0461,12800.0
2012-03-26 14:40:00,123.93,124.04,123.88,124.01,14500.0,88.0461,88.1242,88.0105,88.1029,14500.0
2012-03-26 14:45:00,124.0,124.0,123.85,123.86,6900.0,88.0958,88.0958,87.9892,87.9963,6900.0
2012-03-26 14:50:00,123.88,123.96,123.81,123.96,10700.0,88.0105,88.0674,87.9608,88.0674,10700.0
2012-03-26 14:55:00,123.92,124.03,123.89,123.9,22900.0,88.039,88.1171,88.0176,88.0248,22900.0
2012-03-26 15:00:00,123.9,124.02,123.86,124.02,16400.0,88.0248,88.11,87.9963,88.11,16400.0
2012-03-26 15:05:00,124.05,124.11,123.91,123.91,16100.0,88.1313,88.1739,88.0319,88.0319,16100.0
2012-03-26 15:10:00,123.91,123.99,123.91,123.95,15100.0,88.0319,88.0887,88.0319,88.0603,15100.0
2012-03-26 15:15:00,123.95,124.03,123.9,123.97,19700.0,88.0603,88.1171,88.0248,88.0745,19700.0
2012-03-26 15:20:00,123.99,124.02,123.88,123.98,12600.0,88.0887,88.11,88.0105,88.0816,12600.0
2012-03-26 15:25:00,124.02,124.05,123.97,124.0,12900.0,88.11,88.1313,88.0745,88.0958,12900.0
2012-03-26 15:30:00,124.0,124.03,123.83,123.87,23600.0,88.0958,88.1171,87.975,88.0034,23600.0
2012-03-26 15:35:00,123.87,123.99,123.8,123.83,21600.0,88.0034,88.0887,87.9537,87.975,21600.0
2012-03-26 15:40:00,123.85,123.95,123.77,123.91,21000.0,87.9892,88.0603,87.9324,88.0319,21000.0
2012-03-26 15:45:00,123.94,123.97,123.76,123.96,33800.0,88.0532,88.0745,87.9253,88.0674,33800.0
2012-03-26 15:50:00,123.93,123.94,123.79,123.79,33600.0,88.0461,88.0532,87.9466,87.9466,33600.0
2012-03-26 15:55:00,123.78,124.0,123.75,123.94,65900.0,87.9395,88.0958,87.9182,88.0532,65900.0
2012-03-27 09:30:00,124.3,124.3,123.51,123.94,34000.0,88.3089,88.3089,87.7477,88.0532,34000.0
2012-03-27 09:35:00,123.79,123.97,123.62,123.85,29500.0,87.9466,88.0745,87.8258,87.9892,29500.0
2012-03-27 09:40:00,123.93,123.93,123.7,123.76,15000.0,88.0461,88.0461,87.8827,87.9253,15000.0
2012-03-27 09:45:00,123.75,124.22,123.75,124.1,24400.0,87.9182,88.2521,87.9182,88.1668,24400.0
2012-03-27 09:50:00,124.13,124.29,124.05,124.28,23600.0,88.1882,88.3018,88.1313,88.2947,23600.0
2012-03-27 09:55:00,124.29,124.45,124.16,124.25,23300.0,88.3018,88.4155,88.2095,88.2734,23300.0
2012-03-27 10:00:00,124.34,124.34,123.83,123.96,28900.0,88.3374,88.3374,87.975,88.0674,28900.0
2012-03-27 10:05:00,124.0,124.0,123.72,123.72,17900.0,88.0958,88.0958,87.8969,87.8969,17900.0
2012-03-27 10:10:00,123.68,123.85,123.45,123.84,22900.0,87.8685,87.9892,87.7051,87.9821,22900.0
2012-03-27 10:15:00,123.8,124.3,123.74,124.26,28000.0,87.9537,88.3089,87.9111,88.2805,28000.0
2012-03-27 10:20:00,124.23,124.26,123.91,123.96,20100.0,88.2592,88.2805,88.0319,88.0674,20100.0
2012-03-27 10:25:00,124.0,124.01,123.74,124.0,20600.0,88.0958,88.1029,87.9111,88.0958,20600.0
2012-03-27 10:30:00,123.98,124.03,123.7,123.77,23800.0,88.0816,88.1171,87.8827,87.9324,23800.0
2012-03-27 10:35:00,123.79,124.0,123.77,123.91,21800.0,87.9466,88.0958,87.9324,88.0319,21800.0
2012-03-27 10:40:00,123.97,123.97,123.73,123.9,18300.0,88.0745,88.0745,87.904,88.0248,18300.0
2012-03-27 10:45:00,123.87,123.95,123.83,123.84,10300.0,88.0034,88.0603,87.975,87.9821,10300.0
2012-03-27 10:50:00,123.8,123.8,123.41,123.59,15000.0,87.9537,87.9537,87.6766,87.8045,15000.0
2012-03-27 10:55:00,123.59,123.63,123.34,123.51,10300.0,87.8045,87.8329,87.6269,87.7477,10300.0
2012-03-27 11:00:00,123.54,123.77,123.54,123.57,26700.0,87.769,87.9324,87.769,87.7903,26700.0
2012-03-27 11:05:00,123.55,123.68,123.48,123.64,8700.0,87.7761,87.8685,87.7264,87.84,8700.0
2012-03-27 11:10:00,123.65,123.79,123.58,123.69,11300.0,87.8471,87.9466,87.7974,87.8756,11300.0
2012-03-27 11:15:00,123.66,123.75,123.55,123.74,12000.0,87.8542,87.9182,87.7761,87.9111,12000.0
2012-03-27 11:20:00,123.79,123.79,123.46,123.5,24100.0,87.9466,87.9466,87.7122,87.7406,24100.0
2012-03-27 11:25:00,123.5,123.63,123.3,123.4,8500.0,87.7406,87.8329,87.5985,87.6695,8500.0
2012-03-27 11:30:00,123.4,123.52,123.36,123.47,5500.0,87.6695,87.7548,87.6411,87.7193,5500.0
2012-03-27 11:35:00,123.48,123.48,123.22,123.3,12300.0,87.7264,87.7264,87.5416,87.5985,12300.0
2012-03-27 11:40:00,123.27,123.28,123.0,123.1,18800.0,87.5772,87.5843,87.3853,87.4564,18800.0
2012-03-27 11:45:00,123.03,123.17,123.02,123.11,21600.0,87.4067,87.5061,87.3996,87.4635,21600.0
2012-03-27 11:50:00,123.15,123.27,123.12,123.27,9600.0,87.4919,87.5772,87.4706,87.5772,9600.0
2012-03-27 11:55:00,123.23,123.31,123.17,123.25,9300.0,87.5488,87.6056,87.5061,87.563,9300.0
2012-03-27 12:00:00,123.25,123.38,123.19,123.31,10500.0,87.563,87.6553,87.5203,87.6056,10500.0
2012-03-27 12:05:00,123.31,123.38,123.3,123.38,2800.0,87.6056,87.6553,87.5985,87.6553,2800.0
2012-03-27 12:10:00,123.38,123.49,123.35,123.45,13200.0,87.6553,87.7335,87.634,87.7051,13200.0
2012-03-27 12:15:00,123.47,123.55,123.33,123.36,9800.0,87.7193,87.7761,87.6198,87.6411,9800.0
2012-03-27 12:20:00,123.35,123.46,123.33,123.33,4600.0,87.634,87.7122,87.6198,87.6198,4600.0
2012-03-27 12:25:00,123.33,123.34,123.16,123.26,19400.0,87.6198,87.6269,87.499,87.5701,19400.0
2012-03-27 12:30:00,123.2,123.29,123.17,123.2,9300.0,87.5274,87.5914,87.5061,87.5274,9300.0
2012-03-27 12:35:00,123.2,123.31,123.14,123.29,24600.0,87.5274,87.6056,87.4848,87.5914,24600.0
2012-03-27 12:40:00,123.23,123.31,123.23,123.29,7100.0,87.5488,87.6056,87.5488,87.5914,7100.0
2012-03-27 12:45:00,123.27,123.31,123.26,123.26,3100.0,87.5772,87.6056,87.5701,87.5701,3100.0
2012-03-27 12:50:00,123.24,123.27,123.16,123.24,9600.0,87.5559,87.5772,87.499,87.5559,9600.0
2012-03-27 12:55:00,123.27,123.31,123.18,123.25,17200.0,87.5772,87.6056,87.5132,87.563,17200.0
2012-03-27 13:00:00,123.24,123.33,123.11,123.15,9200.0,87.5559,87.6198,87.4635,87.4919,9200.0
2012-03-27 13:05:00,123.19,123.21,123.1,123.19,7000.0,87.5203,87.5345,87.4564,87.5203,7000.0
2012-03-27 13:10:00,123.15,123.23,123.13,123.2,4500.0,87.4919,87.5488,87.4777,87.5274,4500.0
2012-03-27 13:15:00,123.21,123.21,122.97,122.99,18600.0,87.5345,87.5345,87.364,87.3782,18600.0
2012-03-27 13:20:00,122.99,123.08,122.78,122.88,10600.0,87.3782,87.4422,87.2291,87.3001,10600.0
2012-03-27 13:25:00,122.87,122.95,122.85,122.94,6000.0,87.293,87.3498,87.2788,87.3427,6000.0
2012-03-27 13:30:00,122.95,123.02,122.82,123.02,12100.0,87.3498,87.3996,87.2575,87.3996,12100.0
2012-03-27 13:35:00,123.01,123.08,122.96,122.98,10000.0,87.3925,87.4422,87.3569,87.3711,10000.0
2012-03-27 13:40:00,122.99,122.99,122.91,122.91,3300.0,87.3782,87.3782,87.3214,87.3214,3300.0
2012-03-27 13:45:00,122.92,123.0,122.89,122.96,13500.0,87.3285,87.3853,87.3072,87.3569,13500.0
2012-03-27 13:50:00,122.94,123.04,122.93,122.97,6900.0,87.3427,87.4138,87.3356,87.364,6900.0
2012-03-27 13:55:00,122.97,123.1,122.96,123.09,10400.0,87.364,87.4564,87.3569,87.4493,10400.0
2012-03-27 14:00:00,123.08,123.08,122.96,123.08,6900.0,87.4422,87.4422,87.3569,87.4422,6900.0
2012-03-27 14:05:00,123.09,123.27,123.04,123.27,9100.0,87.4493,87.5772,87.4138,87.5772,9100.0
2012-03-27 14:10:00,123.27,123.4,123.21,123.24,10900.0,87.5772,87.6695,87.5345,87.5559,10900.0
2012-03-27 14:15:00,123.26,123.33,123.24,123.3,7600.0,87.5701,87.6198,87.5559,87.5985,7600.0
2012-03-27 14:20:00,123.29,123.32,123.26,123.28,7000.0,87.5914,87.6127,87.5701,87.5843,7000.0
2012-03-27 14:25:00,123.28,123.42,123.28,123.41,7600.0,87.5843,87.6837,87.5843,87.6766,7600.0
2012-03-27 14:30:00,123.41,123.42,123.11,123.19,12500.0,87.6766,87.6837,87.4635,87.5203,12500.0
2012-03-27 14:35:00,123.23,123.23,122.97,123.0,12100.0,87.5488,87.5488,87.364,87.3853,12100.0
2012-03-27 14:40:00,123.03,123.22,123.0,123.12,12200.0,87.4067,87.5416,87.3853,87.4706,12200.0
2012-03-27 14:45:00,123.15,123.15,123.01,123.09,7300.0,87.4919,87.4919,87.3925,87.4493,7300.0
2012-03-27 14:50:00,123.13,123.2,122.9,122.95,16200.0,87.4777,87.5274,87.3143,87.3498,16200.0
2012-03-27 14:55:00,122.96,123.09,122.94,123.05,10600.0,87.3569,87.4493,87.3427,87.4209,10600.0
2012-03-27 15:00:00,123.06,123.07,122.93,123.0,8500.0,87.428,87.4351,87.3356,87.3853,8500.0
2012-03-27 15:05:00,123.01,123.07,122.96,123.01,9200.0,87.3925,87.4351,87.3569,87.3925,9200.0
2012-03-27 15:10:00,123.0,123.06,122.91,123.0,17900.0,87.3853,87.428,87.3214,87.3853,17900.0
2012-03-27 15:15:00,122.97,122.98,122.73,122.98,13700.0,87.364,87.3711,87.1935,87.3711,13700.0
2012-03-27 15:20:00,122.94,122.97,122.66,122.8,10800.0,87.3427,87.364,87.1438,87.2433,10800.0
2012-03-27 15:25:00,122.85,122.92,122.79,122.82,11300.0,87.2788,87.3285,87.2362,87.2575,11300.0
2012-03-27 15:30:00,122.81,122.98,122.8,122.92,19900.0,87.2504,87.3711,87.2433,87.3285,19900.0
2012-03-27 15:35:00,122.92,122.97,122.8,122.95,15200.0,87.3285,87.364,87.2433,87.3498,15200.0
2012-03-27 15:40:00,122.95,122.96,122.84,122.91,31200.0,87.3498,87.3569,87.2717,87.3214,31200.0
2012-03-27 15:45:00,122.91,122.91,122.52,122.68,28700.0,87.3214,87.3214,87.0443,87.158,28700.0
2012-03-27 15:50:00,122.64,122.67,122.43,122.45,42100.0,87.1296,87.1509,86.9804,86.9946,42100.0
2012-03-27 15:55:00,122.52,122.58,122.39,122.56,44100.0,87.0443,87.087,86.952,87.0728,44100.0
2012-03-28 09:30:00,122.07,122.71,121.68,121.75,66100.0,86.7246,87.1793,86.4476,86.4973,66100.0
2012-03-28 09:35:00,121.79,122.22,121.69,122.16,24000.0,86.5257,86.8312,86.4547,86.7886,24000.0
2012-03-28 09:40:00,122.17,122.22,121.03,121.09,89500.0,86.7957,86.8312,85.9858,86.0284,89500.0
2012-03-28 09:45:00,121.17,121.24,120.62,120.86,38200.0,86.0852,86.135,85.6945,85.865,38200.0
2012-03-28 09:50:00,120.91,120.93,120.47,120.76,41400.0,85.9005,85.9147,85.5879,85.7939,41400.0
2012-03-28 09:55:00,120.83,121.08,120.63,120.63,44000.0,85.8437,86.0213,85.7016,85.7016,44000.0
2012-03-28 10:00:00,120.6,121.36,120.6,121.28,14000.0,85.6803,86.2202,85.6803,86.1634,14000.0
2012-03-28 10:05:00,121.21,121.27,121.03,121.05,27200.0,86.1136,86.1563,85.9858,86.0,27200.0
2012-03-28 10:10:00,121.0,121.31,120.74,121.29,37800.0,85.9644,86.1847,85.7797,86.1705,37800.0
2012-03-28 10:15:00,121.23,121.23,120.5,120.5,20700.0,86.1279,86.1279,85.6092,85.6092,20700.0
2012-03-28 10:20:00,120.53,120.66,120.21,120.24,49200.0,85.6305,85.7229,85.4032,85.4245,49200.0
2012-03-28 10:25:00,120.26,120.32,120.01,120.07,41400.0,85.4387,85.4813,85.2611,85.3037,41400.0
2012-03-28 10:30:00,120.02,120.1,119.26,119.28,66600.0,85.2682,85.325,84.7283,84.7425,66600.0
2012-03-28 10:35:00,119.27,119.65,119.26,119.36,47900.0,84.7354,85.0053,84.7283,84.7993,47900.0
2012-03-28 10:40:00,119.37,119.5,119.33,119.4,46900.0,84.8064,84.8988,84.778,84.8277,46900.0
2012-03-28 10:45:00,119.4,119.47,119.25,119.26,27200.0,84.8277,84.8775,84.7212,84.7283,27200.0
2012-03-28 10:50:00,119.27,119.28,118.79,118.9,52600.0,84.7354,84.7425,84.3944,84.4725,52600.0
2012-03-28 10:55:00,118.92,119.06,118.76,119.02,46400.0,84.4867,84.5862,84.373,84.5578,46400.0
2012-03-28 11:00:00,119.02,119.19,118.89,119.13,81900.0,84.5578,84.6785,84.4654,84.6359,81900.0
2012-03-28 11:05:00,119.07,119.37,119.04,119.28,44200.0,84.5933,84.8064,84.572,84.7425,44200.0
2012-03-28 11:10:00,119.27,119.44,119.18,119.32,51400.0,84.7354,84.8561,84.6714,84.7709,51400.0
2012-03-28 11:15:00,119.32,119.45,119.31,119.32,30200.0,84.7709,84.8633,84.7638,84.7709,30200.0
2012-03-28 11:20:00,119.33,119.39,119.2,119.2,20300.0,84.778,84.8206,84.6856,84.6856,20300.0
2012-03-28 11:25:00,119.2,119.26,119.02,119.12,31500.0,84.6856,84.7283,84.5578,84.6288,31500.0
2012-03-28 11:30:00,119.03,119.13,118.95,118.95,19900.0,84.5649,84.6359,84.508,84.508,19900.0
2012-03-28 11:35:00,118.91,118.91,118.61,118.65,27800.0,84.4796,84.4796,84.2665,84.2949,27800.0
2012-03-28 11:40:00,118.69,118.69,118.5,118.52,24300.0,84.3233,84.3233,84.1883,84.2025,24300.0
2012-03-28 11:45:00,118.5,118.52,118.03,118.14,59800.0,84.1883,84.2025,83.8544,83.9326,59800.0
2012-03-28 11:50:00,118.14,118.2,117.71,117.73,48100.0,83.9326,83.9752,83.6271,83.6413,48100.0
2012-03-28 11:55:00,117.79,117.79,117.28,117.6,76500.0,83.6839,83.6839,83.3216,83.5489,76500.0
2012-03-28 12:00:00,117.6,117.87,117.54,117.84,32000.0,83.5489,83.7407,83.5063,83.7194,32000.0
2012-03-28 12:05:00,117.84,118.0,117.81,117.9,47900.0,83.7194,83.8331,83.6981,83.7621,47900.0
2012-03-28 12:10:00,117.94,117.95,117.7,117.75,26100.0,83.7905,83.7976,83.62,83.6555,26100.0
2012-03-28 12:15:00,117.75,118.0,117.7,117.99,42800.0,83.6555,83.8331,83.62,83.826,42800.0
2012-03-28 12:20:00,117.99,118.0,117.89,117.95,28800.0,83.826,83.8331,83.7549,83.7976,28800.0
2012-03-28 12:25:00,117.94,118.2,117.92,118.16,63300.0,83.7905,83.9752,83.7763,83.9468,63300.0
2012-03-28 12:30:00,118.11,118.36,118.1,118.22,72000.0,83.9112,84.0889,83.9041,83.9894,72000.0
2012-03-28 12:35:00,118.19,118.24,118.0,118.08,23600.0,83.9681,84.0036,83.8331,83.8899,23600.0
2012-03-28 12:40:00,118.1,118.2,118.0,118.07,25300.0,83.9041,83.9752,83.8331,83.8828,25300.0
2012-03-28 12:45:00,118.15,118.17,118.01,118.04,35700.0,83.9397,83.9539,83.8402,83.8615,35700.0
2012-03-28 12:50:00,118.02,118.08,117.95,117.98,22300.0,83.8473,83.8899,83.7976,83.8189,22300.0
2012-03-28 12:55:00,117.98,118.09,117.95,118.03,16900.0,83.8189,83.897,83.7976,83.8544,16900.0
2012-03-28 13:00:00,118.04,118.3,118.02,118.3,14200.0,83.8615,84.0462,83.8473,84.0462,14200.0
2012-03-28 13:05:00,118.29,118.39,118.25,118.33,13700.0,84.0391,84.1102,84.0107,84.0675,13700.0
2012-03-28 13:10:00,118.32,118.32,117.96,118.06,16000.0,84.0604,84.0604,83.8047,83.8757,16000.0
2012-03-28 13:15:00,118.08,118.13,117.98,118.13,14900.0,83.8899,83.9255,83.8189,83.9255,14900.0
2012-03-28 13:20:00,118.13,118.14,117.8,117.93,28100.0,83.9255,83.9326,83.691,83.7834,28100.0
2012-03-28 13:25:00,117.96,118.13,117.91,118.05,9000.0,83.8047,83.9255,83.7692,83.8686,9000.0
2012-03-28 13:30:00,118.02,118.13,117.95,118.04,29800.0,83.8473,83.9255,83.7976,83.8615,29800.0
2012-03-28 13:35:00,118.04,118.25,117.95,118.24,21900.0,83.8615,84.0107,83.7976,84.0036,21900.0
2012-03-28 13:40:00,118.25,118.39,118.24,118.3,12400.0,84.0107,84.1102,84.0036,84.0462,12400.0
2012-03-28 13:45:00,118.28,118.31,118.11,118.14,45900.0,84.032,84.0533,83.9112,83.9326,45900.0
2012-03-28 13:50:00,118.13,118.13,117.88,118.11,24200.0,83.9255,83.9255,83.7478,83.9112,24200.0
2012-03-28 13:55:00,118.11,118.23,118.06,118.14,13100.0,83.9112,83.9965,83.8757,83.9326,13100.0
2012-03-28 14:00:00,118.1,118.15,117.77,117.79,26900.0,83.9041,83.9397,83.6697,83.6839,26900.0
2012-03-28 14:05:00,117.84,117.86,117.6,117.6,31100.0,83.7194,83.7336,83.5489,83.5489,31100.0
2012-03-28 14:10:00,117.6,117.63,117.33,117.48,54000.0,83.5489,83.5702,83.3571,83.4637,54000.0
2012-03-28 14:15:00,117.48,117.62,117.43,117.51,47800.0,83.4637,83.5631,83.4281,83.485,47800.0
2012-03-28 14:20:00,117.56,117.68,117.49,117.57,24500.0,83.5205,83.6058,83.4708,83.5276,24500.0
2012-03-28 14:25:00,117.56,117.6,117.46,117.57,25400.0,83.5205,83.5489,83.4495,83.5276,25400.0
2012-03-28 14:30:00,117.57,117.6,117.55,117.55,24100.0,83.5276,83.5489,83.5134,83.5134,24100.0
2012-03-28 14:35:00,117.57,117.77,117.56,117.65,39500.0,83.5276,83.6697,83.5205,83.5844,39500.0
2012-03-28 14:40:00,117.65,117.73,117.57,117.67,35400.0,83.5844,83.6413,83.5276,83.5987,35400.0
2012-03-28 14:45:00,117.69,118.01,117.68,117.96,53600.0,83.6129,83.8402,83.6058,83.8047,53600.0
2012-03-28 14:50:00,117.94,118.0,117.79,117.81,32200.0,83.7905,83.8331,83.6839,83.6981,32200.0
2012-03-28 14:55:00,117.8,118.0,117.74,117.96,39400.0,83.691,83.8331,83.6484,83.8047,39400.0
2012-03-28 15:00:00,117.95,118.2,117.94,118.07,57600.0,83.7976,83.9752,83.7905,83.8828,57600.0
2012-03-28 15:05:00,118.07,118.1,117.86,117.87,52800.0,83.8828,83.9041,83.7336,83.7407,52800.0
2012-03-28 15:10:00,117.87,118.07,117.8,117.84,33400.0,83.7407,83.8828,83.691,83.7194,33400.0
2012-03-28 15:15:00,117.82,117.87,117.77,117.83,40500.0,83.7052,83.7407,83.6697,83.7123,40500.0
2012-03-28 15:20:00,117.84,117.97,117.61,117.97,63100.0,83.7194,83.8118,83.556,83.8118,63100.0
2012-03-28 15:25:00,117.97,117.97,117.7,117.74,51600.0,83.8118,83.8118,83.62,83.6484,51600.0
2012-03-28 15:30:00,117.73,118.07,117.72,118.01,55300.0,83.6413,83.8828,83.6342,83.8402,55300.0
2012-03-28 15:35:00,118.02,118.08,117.66,117.8,65800.0,83.8473,83.8899,83.5915,83.691,65800.0
2012-03-28 15:40:00,117.8,118.02,117.75,118.0,117900.0,83.691,83.8473,83.6555,83.8331,117900.0
2012-03-28 15:45:00,117.99,118.08,117.9,118.0,142000.0,83.826,83.8899,83.7621,83.8331,142000.0
2012-03-28 15:50:00,118.0,118.18,117.81,117.9,100000.0,83.8331,83.961,83.6981,83.7621,100000.0
2012-03-28 15:55:00,117.9,118.09,117.84,118.01,170700.0,83.7621,83.897,83.7194,83.8402,170700.0
2012-03-29 09:30:00,116.93,117.18,116.23,117.04,90500.0,83.0729,83.2505,82.5756,83.1511,90500.0
2012-03-29 09:35:00,117.13,117.83,117.07,117.6,49400.0,83.215,83.7123,83.1724,83.5489,49400.0
2012-03-29 09:40:00,117.54,117.62,117.52,117.52,44000.0,83.5063,83.5631,83.4921,83.4921,44000.0
2012-03-29 09:45:00,117.54,117.7,117.52,117.66,61800.0,83.5063,83.62,83.4921,83.5915,61800.0
2012-03-29 09:50:00,117.67,117.76,117.26,117.49,83500.0,83.5987,83.6626,83.3074,83.4708,83500.0
2012-03-29 09:55:00,117.52,117.55,116.75,116.89,62700.0,83.4921,83.5134,82.945,83.0445,62700.0
2012-03-29 10:00:00,116.85,117.29,116.63,117.24,118000.0,83.0161,83.3287,82.8598,83.2932,118000.0
2012-03-29 10:05:00,117.3,117.57,117.2,117.4,58400.0,83.3358,83.5276,83.2647,83.4068,58400.0
2012-03-29 10:10:00,117.36,117.44,117.09,117.29,39200.0,83.3784,83.4352,83.1866,83.3287,39200.0
2012-03-29 10:15:00,117.31,117.45,116.9,117.11,42100.0,83.3429,83.4424,83.0516,83.2008,42100.0
2012-03-29 10:20:00,117.14,117.66,117.13,117.56,34300.0,83.2221,83.5915,83.215,83.5205,34300.0
2012-03-29 10:25:00,117.54,117.59,117.05,117.05,31300.0,83.5063,83.5418,83.1582,83.1582,31300.0
2012-03-29 10:30:00,117.12,117.25,116.97,117.13,29300.0,83.2079,83.3003,83.1013,83.215,29300.0
2012-03-29 10:35:00,117.12,117.25,116.96,117.13,37200.0,83.2079,83.3003,83.0942,83.215,37200.0
2012-03-29 10:40:00,117.18,117.73,117.18,117.7,15000.0,83.2505,83.6413,83.2505,83.62,15000.0
2012-03-29 10:45:00,117.73,117.73,117.39,117.44,28500.0,83.6413,83.6413,83.3997,83.4352,28500.0
2012-03-29 10:50:00,117.44,117.5,117.07,117.24,39000.0,83.4352,83.4779,83.1724,83.2932,39000.0
2012-03-29 10:55:00,117.29,117.75,117.21,117.75,13600.0,83.3287,83.6555,83.2718,83.6555,13600.0
2012-03-29 11:00:00,117.73,117.9,117.61,117.8,42200.0,83.6413,83.7621,83.556,83.691,42200.0
2012-03-29 11:05:00,117.74,117.86,117.67,117.72,17400.0,83.6484,83.7336,83.5987,83.6342,17400.0
2012-03-29 11:10:00,117.72,117.75,117.47,117.62,14300.0,83.6342,83.6555,83.4566,83.5631,14300.0
2012-03-29 11:15:00,117.69,117.8,117.1,117.17,44000.0,83.6129,83.691,83.1937,83.2434,44000.0
2012-03-29 11:20:00,117.17,117.48,117.17,117.4,23100.0,83.2434,83.4637,83.2434,83.4068,23100.0
2012-03-29 11:25:00,117.47,117.63,117.01,117.01,26100.0,83.4566,83.5702,83.1298,83.1298,26100.0
2012-03-29 11:30:00,117.01,117.21,116.97,117.12,25500.0,83.1298,83.2718,83.1013,83.2079,25500.0
2012-03-29 11:35:00,117.13,117.25,116.93,117.06,9000.0,83.215,83.3003,83.0729,83.1653,9000.0
2012-03-29 11:40:00,117.06,117.13,116.92,116.92,14100.0,83.1653,83.215,83.0658,83.0658,14100.0
2012-03-29 11:45:00,116.96,117.03,116.88,117.02,16900.0,83.0942,83.144,83.0374,83.1369,16900.0
2012-03-29 11:50:00,116.98,117.0,116.54,116.82,45800.0,83.1084,83.1226,82.7958,82.9948,45800.0
2012-03-29 11:55:00,116.77,116.88,116.67,116.87,14000.0,82.9592,83.0374,82.8882,83.0303,14000.0
2012-03-29 12:00:00,116.93,117.1,116.82,117.08,8500.0,83.0729,83.1937,82.9948,83.1795,8500.0
2012-03-29 12:05:00,117.08,117.31,117.08,117.27,16300.0,83.1795,83.3429,83.1795,83.3145,16300.0
2012-03-29 12:10:00,117.24,117.24,117.08,117.12,7400.0,83.2932,83.2932,83.1795,83.2079,7400.0
2012-03-29 12:15:00,117.11,117.34,117.06,117.34,10200.0,83.2008,83.3642,83.1653,83.3642,10200.0
2012-03-29 12:20:00,117.31,117.36,117.21,117.21,14700.0,83.3429,83.3784,83.2718,83.2718,14700.0
2012-03-29 12:25:00,117.21,117.48,117.21,117.41,18700.0,83.2718,83.4637,83.2718,83.4139,18700.0
2012-03-29 12:30:00,117.38,117.53,117.31,117.33,14800.0,83.3926,83.4992,83.3429,83.3571,14800.0
2012-03-29 12:35:00,117.28,117.67,117.22,117.67,16000.0,83.3216,83.5987,83.2789,83.5987,16000.0
2012-03-29 12:40:00,117.69,117.74,117.59,117.66,9100.0,83.6129,83.6484,83.5418,83.5915,9100.0
2012-03-29 12:45:00,117.66,117.77,117.6,117.73,8300.0,83.5915,83.6697,83.5489,83.6413,8300.0
2012-03-29 12:50:00,117.69,117.93,117.69,117.93,24100.0,83.6129,83.7834,83.6129,83.7834,24100.0
2012-03-29 12:55:00,117.88,118.38,117.88,118.22,46700.0,83.7478,84.1031,83.7478,83.9894,46700.0
2012-03-29 13:00:00,118.22,118.22,117.84,118.0,24200.0,83.9894,83.9894,83.7194,83.8331,24200.0
2012-03-29 13:05:00,117.96,118.01,117.78,117.91,9700.0,83.8047,83.8402,83.6768,83.7692,9700.0
2012-03-29 13:10:00,117.9,117.96,117.63,117.71,12800.0,83.7621,83.8047,83.5702,83.6271,12800.0
2012-03-29 13:15:00,117.66,117.77,117.66,117.77,8400.0,83.5915,83.6697,83.5915,83.6697,8400.0
2012-03-29 13:20:00,117.77,117.86,117.73,117.77,5700.0,83.6697,83.7336,83.6413,83.6697,5700.0
2012-03-29 13:25:00,117.75,117.94,117.68,117.9,11300.0,83.6555,83.7905,83.6058,83.7621,11300.0
2012-03-29 13:30:00,117.92,117.94,117.76,117.78,11300.0,83.7763,83.7905,83.6626,83.6768,11300.0
2012-03-29 13:35:00,117.78,118.09,117.78,118.03,20500.0,83.6768,83.897,83.6768,83.8544,20500.0
2012-03-29 13:40:00,118.08,118.19,117.97,117.97,33900.0,83.8899,83.9681,83.8118,83.8118,33900.0
2012-03-29 13:45:00,117.97,118.02,117.78,117.81,13700.0,83.8118,83.8473,83.6768,83.6981,13700.0
2012-03-29 13:50:00,117.82,117.89,117.67,117.8,11100.0,83.7052,83.7549,83.5987,83.691,11100.0
2012-03-29 13:55:00,117.79,117.94,117.77,117.78,6700.0,83.6839,83.7905,83.6697,83.6768,6700.0
2012-03-29 14:00:00,117.79,118.13,117.75,118.02,15700.0,83.6839,83.9255,83.6555,83.8473,15700.0
2012-03-29 14:05:00,117.99,118.06,117.88,117.99,9600.0,83.826,83.8757,83.7478,83.826,9600.0
2012-03-29 14:10:00,117.98,118.21,117.94,118.1,16400.0,83.8189,83.9823,83.7905,83.9041,16400.0
2012-03-29 14:15:00,118.08,118.39,118.08,118.33,29300.0,83.8899,84.1102,83.8899,84.0675,29300.0
2012-03-29 14:20:00,118.39,118.52,118.3,118.33,28400.0,84.1102,84.2025,84.0462,84.0675,28400.0
2012-03-29 14:25:00,118.36,118.76,118.3,118.67,28100.0,84.0889,84.373,84.0462,84.3091,28100.0
2012-03-29 14:30:00,118.63,118.67,118.34,118.5,21300.0,84.2807,84.3091,84.0747,84.1883,21300.0
2012-03-29 14:35:00,118.5,118.59,118.43,118.43,12500.0,84.1883,84.2523,84.1386,84.1386,12500.0
2012-03-29 14:40:00,118.49,118.69,118.49,118.69,10300.0,84.1812,84.3233,84.1812,84.3233,10300.0
2012-03-29 14:45:00,118.67,118.7,118.52,118.65,12400.0,84.3091,84.3304,84.2025,84.2949,12400.0
2012-03-29 14:50:00,118.66,118.69,118.58,118.62,16000.0,84.302,84.3233,84.2452,84.2736,16000.0
2012-03-29 14:55:00,118.59,118.65,118.45,118.45,23300.0,84.2523,84.2949,84.1528,84.1528,23300.0
2012-03-29 15:00:00,118.48,118.48,118.3,118.3,42500.0,84.1741,84.1741,84.0462,84.0462,42500.0
2012-03-29 15:05:00,118.31,118.48,118.3,118.48,22800.0,84.0533,84.1741,84.0462,84.1741,22800.0
2012-03-29 15:10:00,118.48,118.93,118.47,118.66,51700.0,84.1741,84.4938,84.167,84.302,51700.0
2012-03-29 15:15:00,118.67,119.05,118.67,118.98,48900.0,84.3091,84.5791,84.3091,84.5293,48900.0
2012-03-29 15:20:00,119.0,119.0,118.79,118.92,28700.0,84.5435,84.5435,84.3944,84.4867,28700.0
2012-03-29 15:25:00,118.9,118.92,118.81,118.89,17100.0,84.4725,84.4867,84.4086,84.4654,17100.0
2012-03-29 15:30:00,118.91,119.19,118.84,119.14,53100.0,84.4796,84.6785,84.4299,84.643,53100.0
2012-03-29 15:35:00,119.11,119.58,119.08,119.47,54700.0,84.6217,84.9556,84.6004,84.8775,54700.0
2012-03-29 15:40:00,119.49,119.68,119.47,119.58,34400.0,84.8917,85.0267,84.8775,84.9556,34400.0
2012-03-29 15:45:00,119.6,119.79,119.47,119.59,63800.0,84.9698,85.1048,84.8775,84.9627,63800.0
2012-03-29 15:50:00,119.6,119.79,119.51,119.78,56700.0,84.9698,85.1048,84.9059,85.0977,56700.0
2012-03-29 15:55:00,119.78,119.82,119.6,119.63,101800.0,85.0977,85.1261,84.9698,84.9911,101800.0
2012-03-30 09:30:00,120.62,120.76,120.3,120.45,45200.0,85.6945,85.7939,85.4671,85.5737,45200.0
2012-03-30 09:35:00,120.37,120.52,120.05,120.38,58600.0,85.5169,85.6234,85.2895,85.524,58600.0
2012-03-30 09:40:00,120.43,120.5,119.68,119.9,59500.0,85.5595,85.6092,85.0267,85.183,59500.0
2012-03-30 09:45:00,119.77,119.91,119.22,119.53,45700.0,85.0906,85.1901,84.6998,84.9201,45700.0
2012-03-30 09:50:00,119.5,119.72,119.11,119.29,47600.0,84.8988,85.0551,84.6217,84.7496,47600.0
2012-03-30 09:55:00,119.22,119.59,118.66,118.66,58200.0,84.6998,84.9627,84.302,84.302,58200.0
2012-03-30 10:00:00,118.67,119.26,118.66,119.2,65400.0,84.3091,84.7283,84.302,84.6856,65400.0
2012-03-30 10:05:00,119.24,119.48,119.12,119.28,58800.0,84.7141,84.8846,84.6288,84.7425,58800.0
2012-03-30 10:10:00,119.27,119.27,118.9,119.07,22000.0,84.7354,84.7354,84.4725,84.5933,22000.0
2012-03-30 10:15:00,119.08,119.15,118.84,118.96,28800.0,84.6004,84.6501,84.4299,84.5151,28800.0
2012-03-30 10:20:00,118.94,119.3,118.79,119.3,25500.0,84.5009,84.7567,84.3944,84.7567,25500.0
2012-03-30 10:25:00,119.26,119.26,118.78,118.92,15600.0,84.7283,84.7283,84.3873,84.4867,15600.0
2012-03-30 10:30:00,118.96,119.08,118.73,118.85,20200.0,84.5151,84.6004,84.3517,84.437,20200.0
2012-03-30 10:35:00,118.85,118.9,118.61,118.7,11900.0,84.437,84.4725,84.2665,84.3304,11900.0
2012-03-30 10:40:00,118.67,119.02,118.66,119.01,19800.0,84.3091,84.5578,84.302,84.5507,19800.0
2012-03-30 10:45:00,119.0,119.4,119.0,119.31,18400.0,84.5435,84.8277,84.5435,84.7638,18400.0
2012-03-30 10:50:00,119.35,119.44,119.25,119.33,6100.0,84.7922,84.8561,84.7212,84.778,6100.0
2012-03-30 10:55:00,119.35,119.48,119.16,119.35,7900.0,84.7922,84.8846,84.6572,84.7922,7900.0
2012-03-30 11:00:00,119.4,119.57,119.33,119.39,13100.0,84.8277,84.9485,84.778,84.8206,13100.0
2012-03-30 11:05:00,119.38,119.48,119.34,119.35,9900.0,84.8135,84.8846,84.7851,84.7922,9900.0
2012-03-30 11:10:00,119.35,119.75,119.35,119.63,9100.0,84.7922,85.0764,84.7922,84.9911,9100.0
2012-03-30 11:15:00,119.7,119.98,119.64,119.89,16000.0,85.0409,85.2398,84.9982,85.1758,16000.0
2012-03-30 11:20:00,119.89,119.98,119.77,119.98,15400.0,85.1758,85.2398,85.0906,85.2398,15400.0
2012-03-30 11:25:00,119.94,120.12,119.86,119.98,20100.0,85.2114,85.3393,85.1545,85.2398,20100.0
2012-03-30 11:30:00,119.97,120.02,119.7,119.74,7800.0,85.2327,85.2682,85.0409,85.0693,7800.0
2012-03-30 11:35:00,119.79,119.86,119.61,119.63,8300.0,85.1048,85.1545,84.9769,84.9911,8300.0
2012-03-30 11:40:00,119.65,119.72,119.62,119.65,6300.0,85.0053,85.0551,84.984,85.0053,6300.0
2012-03-30 11:45:00,119.65,119.75,119.64,119.75,10400.0,85.0053,85.0764,84.9982,85.0764,10400.0
2012-03-30 11:50:00,119.73,119.92,119.73,119.86,10400.0,85.0622,85.1972,85.0622,85.1545,10400.0
2012-03-30 11:55:00,119.87,120.0,119.84,119.96,9700.0,85.1616,85.254,85.1403,85.2256,9700.0
2012-03-30 12:00:00,119.97,120.18,119.92,120.16,37000.0,85.2327,85.3819,85.1972,85.3677,37000.0
2012-03-30 12:05:00,120.15,120.27,120.13,120.23,14400.0,85.3606,85.4458,85.3464,85.4174,14400.0
2012-03-30 12:10:00,120.22,120.22,119.96,119.96,20400.0,85.4103,85.4103,85.2256,85.2256,20400.0
2012-03-30 12:15:00,119.95,120.03,119.89,119.99,10500.0,85.2185,85.2753,85.1758,85.2469,10500.0
2012-03-30 12:20:00,119.97,120.22,119.93,120.15,9800.0,85.2327,85.4103,85.2043,85.3606,9800.0
2012-03-30 12:25:00,120.13,120.18,120.03,120.17,8500.0,85.3464,85.3819,85.2753,85.3748,8500.0
2012-03-30 12:30:00,120.2,120.2,120.07,120.2,6600.0,85.3961,85.3961,85.3037,85.3961,6600.0
2012-03-30 12:35:00,120.19,120.55,120.18,120.53,18400.0,85.389,85.6447,85.3819,85.6305,18400.0
2012-03-30 12:40:00,120.56,120.65,120.51,120.63,7800.0,85.6519,85.7158,85.6163,85.7016,7800.0
2012-03-30 12:45:00,120.66,120.7,120.54,120.67,10100.0,85.7229,85.7513,85.6376,85.73,10100.0
2012-03-30 12:50:00,120.66,120.76,120.64,120.73,12100.0,85.7229,85.7939,85.7087,85.7726,12100.0
2012-03-30 12:55:00,120.75,120.76,120.46,120.48,11600.0,85.7868,85.7939,85.5808,85.595,11600.0
2012-03-30 13:00:00,120.47,120.53,120.43,120.45,13800.0,85.5879,85.6305,85.5595,85.5737,13800.0
2012-03-30 13:05:00,120.45,120.49,120.39,120.4,10800.0,85.5737,85.6021,85.5311,85.5382,10800.0
2012-03-30 13:10:00,120.4,120.43,120.32,120.43,7300.0,85.5382,85.5595,85.4813,85.5595,7300.0
2012-03-30 13:15:00,120.49,120.5,120.44,120.46,3400.0,85.6021,85.6092,85.5666,85.5808,3400.0
2012-03-30 13:20:00,120.43,120.48,120.34,120.34,8000.0,85.5595,85.595,85.4956,85.4956,8000.0
2012-03-30 13:25:00,120.34,120.5,120.34,120.47,7800.0,85.4956,85.6092,85.4956,85.5879,7800.0
2012-03-30 13:30:00,120.49,120.57,120.45,120.55,4300.0,85.6021,85.659,85.5737,85.6447,4300.0
2012-03-30 13:35:00,120.56,120.64,120.49,120.53,6800.0,85.6519,85.7087,85.6021,85.6305,6800.0
2012-03-30 13:40:00,120.53,120.55,120.38,120.51,5800.0,85.6305,85.6447,85.524,85.6163,5800.0
2012-03-30 13:45:00,120.52,120.58,120.46,120.46,5000.0,85.6234,85.6661,85.5808,85.5808,5000.0
2012-03-30 13:50:00,120.5,120.61,120.38,120.46,14600.0,85.6092,85.6874,85.524,85.5808,14600.0
2012-03-30 13:55:00,120.41,120.56,120.38,120.48,5800.0,85.5453,85.6519,85.524,85.595,5800.0
2012-03-30 14:00:00,120.46,120.54,120.43,120.54,14200.0,85.5808,85.6376,85.5595,85.6376,14200.0
2012-03-30 14:05:00,120.51,120.59,120.44,120.44,12400.0,85.6163,85.6732,85.5666,85.5666,12400.0
2012-03-30 14:10:00,120.41,120.56,120.39,120.52,8600.0,85.5453,85.6519,85.5311,85.6234,8600.0
2012-03-30 14:15:00,120.54,120.58,120.46,120.55,12300.0,85.6376,85.6661,85.5808,85.6447,12300.0
2012-03-30 14:20:00,120.54,120.63,120.52,120.58,7700.0,85.6376,85.7016,85.6234,85.6661,7700.0
2012-03-30 14:25:00,120.57,120.6,120.44,120.44,7100.0,85.659,85.6803,85.5666,85.5666,7100.0
2012-03-30 14:30:00,120.42,120.5,120.4,120.4,12800.0,85.5524,85.6092,85.5382,85.5382,12800.0
2012-03-30 14:35:00,120.38,120.49,120.27,120.47,13600.0,85.524,85.6021,85.4458,85.5879,13600.0
2012-03-30 14:40:00,120.46,120.69,120.46,120.62,10300.0,85.5808,85.7442,85.5808,85.6945,10300.0
2012-03-30 14:45:00,120.66,120.7,120.5,120.5,10800.0,85.7229,85.7513,85.6092,85.6092,10800.0
2012-03-30 14:50:00,120.5,120.5,120.41,120.41,10000.0,85.6092,85.6092,85.5453,85.5453,10000.0
2012-03-30 14:55:00,120.39,120.4,120.23,120.23,12800.0,85.5311,85.5382,85.4174,85.4174,12800.0
2012-03-30 15:00:00,120.26,120.41,120.26,120.36,16400.0,85.4387,85.5453,85.4387,85.5098,16400.0
2012-03-30 15:05:00,120.38,120.38,120.1,120.3,23600.0,85.524,85.524,85.325,85.4671,23600.0
2012-03-30 15:10:00,120.28,120.28,120.03,120.16,10500.0,85.4529,85.4529,85.2753,85.3677,10500.0
2012-03-30 15:15:00,120.16,120.34,120.16,120.34,13400.0,85.3677,85.4956,85.3677,85.4956,13400.0
2012-03-30 15:20:00,120.34,120.34,120.13,120.13,12300.0,85.4956,85.4956,85.3464,85.3464,12300.0
2012-03-30 15:25:00,120.15,120.2,120.06,120.07,12300.0,85.3606,85.3961,85.2966,85.3037,12300.0
2012-03-30 15:30:00,120.05,120.34,120.05,120.31,14000.0,85.2895,85.4956,85.2895,85.4742,14000.0
2012-03-30 15:35:00,120.31,120.32,120.1,120.12,20700.0,85.4742,85.4813,85.325,85.3393,20700.0
2012-03-30 15:40:00,120.11,120.12,120.03,120.07,36500.0,85.3321,85.3393,85.2753,85.3037,36500.0
2012-03-30 15:45:00,120.07,120.15,119.76,119.92,43700.0,85.3037,85.3606,85.0835,85.1972,43700.0
2012-03-30 15:50:00,119.91,120.15,119.83,120.04,57500.0,85.1901,85.3606,85.1332,85.2824,57500.0
2012-03-30 15:55:00,120.08,120.16,119.99,120.04,76600.0,85.3108,85.3677,85.2469,85.2824,76600.0
2012-04-02 09:30:00,120.62,120.62,119.03,119.52,69700.0,85.6945,85.6945,84.5649,84.913,69700.0
2012-04-02 09:35:00,119.51,119.56,118.91,119.1,58300.0,84.9059,84.9414,84.4796,84.6146,58300.0
2012-04-02 09:40:00,119.13,119.62,119.09,119.11,53400.0,84.6359,84.984,84.6075,84.6217,53400.0
2012-04-02 09:45:00,119.02,119.2,118.91,118.97,37900.0,84.5578,84.6856,84.4796,84.5222,37900.0
2012-04-02 09:50:00,118.99,119.13,118.92,119.0,11100.0,84.5364,84.6359,84.4867,84.5435,11100.0
2012-04-02 09:55:00,119.0,119.0,118.31,118.86,40800.0,84.5435,84.5435,84.0533,84.4441,40800.0
2012-04-02 10:00:00,118.89,119.45,118.89,119.39,27300.0,84.4654,84.8633,84.4654,84.8206,27300.0
2012-04-02 10:05:00,119.46,119.7,119.38,119.48,28500.0,84.8704,85.0409,84.8135,84.8846,28500.0
2012-04-02 10:10:00,119.54,119.76,119.53,119.74,43500.0,84.9272,85.0835,84.9201,85.0693,43500.0
2012-04-02 10:15:00,119.74,120.1,119.72,119.86,42100.0,85.0693,85.325,85.0551,85.1545,42100.0
2012-04-02 10:20:00,119.9,120.06,119.8,119.85,33500.0,85.183,85.2966,85.1119,85.1474,33500.0
2012-04-02 10:25:00,119.88,119.94,119.69,119.69,26000.0,85.1687,85.2114,85.0338,85.0338,26000.0
2012-04-02 10:30:00,119.67,119.88,119.53,119.57,43800.0,85.0196,85.1687,84.9201,84.9485,43800.0
2012-04-02 10:35:00,119.6,119.8,119.54,119.78,34900.0,84.9698,85.1119,84.9272,85.0977,34900.0
2012-04-02 10:40:00,119.77,119.77,119.41,119.43,19500.0,85.0906,85.0906,84.8348,84.849,19500.0
2012-04-02 10:45:00,119.41,119.69,119.32,119.62,19300.0,84.8348,85.0338,84.7709,84.984,19300.0
2012-04-02 10:50:00,119.63,119.82,119.52,119.52,11900.0,84.9911,85.1261,84.913,84.913,11900.0
2012-04-02 10:55:00,119.53,119.63,119.45,119.63,17700.0,84.9201,84.9911,84.8633,84.9911,17700.0
2012-04-02 11:00:00,119.69,119.85,119.43,119.66,20600.0,85.0338,85.1474,84.849,85.0124,20600.0
2012-04-02 11:05:00,119.62,119.74,119.42,119.74,57600.0,84.984,85.0693,84.8419,85.0693,57600.0
2012-04-02 11:10:00,119.71,119.9,119.66,119.68,32400.0,85.048,85.183,85.0124,85.0267,32400.0
2012-04-02 11:15:00,119.62,119.88,119.62,119.7,24800.0,84.984,85.1687,84.984,85.0409,24800.0
2012-04-02 11:20:00,119.7,119.9,119.7,119.71,12200.0,85.0409,85.183,85.0409,85.048,12200.0
2012-04-02 11:25:00,119.75,120.02,119.71,119.99,26300.0,85.0764,85.2682,85.048,85.2469,26300.0
2012-04-02 11:30:00,120.0,120.0,119.72,119.93,11200.0,85.254,85.254,85.0551,85.2043,11200.0
2012-04-02 11:35:00,119.9,119.93,119.75,119.79,14300.0,85.183,85.2043,85.0764,85.1048,14300.0
2012-04-02 11:40:00,119.8,119.88,119.71,119.77,16500.0,85.1119,85.1687,85.048,85.0906,16500.0
2012-04-02 11:45:00,119.78,120.33,119.78,120.32,14700.0,85.0977,85.4884,85.0977,85.4813,14700.0
2012-04-02 11:50:00,120.36,120.52,120.29,120.52,22500.0,85.5098,85.6234,85.46,85.6234,22500.0
2012-04-02 11:55:00,120.48,120.86,120.48,120.56,15600.0,85.595,85.865,85.595,85.6519,15600.0
2012-04-02 12:00:00,120.56,121.06,120.56,121.0,28300.0,85.6519,86.0071,85.6519,85.9644,28300.0
2012-04-02 12:05:00,120.98,121.33,120.98,121.06,19500.0,85.9502,86.1989,85.9502,86.0071,19500.0
2012-04-02 12:10:00,121.02,121.1,120.98,121.02,14300.0,85.9787,86.0355,85.9502,85.9787,14300.0
2012-04-02 12:15:00,121.04,121.15,121.0,121.13,23100.0,85.9929,86.071,85.9644,86.0568,23100.0
2012-04-02 12:20:00,121.12,121.46,121.12,121.45,26400.0,86.0497,86.2913,86.0497,86.2842,26400.0
2012-04-02 12:25:00,121.41,121.59,121.41,121.55,26400.0,86.2557,86.3836,86.2557,86.3552,26400.0
2012-04-02 12:30:00,121.58,121.88,121.55,121.85,53100.0,86.3765,86.5896,86.3552,86.5683,53100.0
2012-04-02 12:35:00,121.82,121.95,121.75,121.84,30100.0,86.547,86.6394,86.4973,86.5612,30100.0
2012-04-02 12:40:00,121.84,122.04,121.82,121.82,26900.0,86.5612,86.7033,86.547,86.547,26900.0
2012-04-02 12:45:00,121.86,122.1,121.86,122.0,19200.0,86.5754,86.7459,86.5754,86.6749,19200.0
2012-04-02 12:50:00,121.99,122.16,121.9,121.91,23400.0,86.6678,86.7886,86.6039,86.611,23400.0
2012-04-02 12:55:00,121.88,121.93,121.75,121.84,15800.0,86.5896,86.6252,86.4973,86.5612,15800.0
2012-04-02 13:00:00,121.82,121.82,121.52,121.52,15400.0,86.547,86.547,86.3339,86.3339,15400.0
2012-04-02 13:05:00,121.5,121.66,121.46,121.61,16300.0,86.3197,86.4333,86.2913,86.3978,16300.0
2012-04-02 13:10:00,121.63,121.79,121.6,121.68,10300.0,86.412,86.5257,86.3907,86.4476,10300.0
2012-04-02 13:15:00,121.66,121.73,121.62,121.71,13700.0,86.4333,86.4831,86.4049,86.4689,13700.0
2012-04-02 13:20:00,121.72,121.8,121.65,121.65,10800.0,86.476,86.5328,86.4262,86.4262,10800.0
2012-04-02 13:25:00,121.63,121.78,121.61,121.66,11800.0,86.412,86.5186,86.3978,86.4333,11800.0
2012-04-02 13:30:00,121.65,121.8,121.64,121.73,18000.0,86.4262,86.5328,86.4191,86.4831,18000.0
2012-04-02 13:35:00,121.76,121.84,121.6,121.84,22800.0,86.5044,86.5612,86.3907,86.5612,22800.0
2012-04-02 13:40:00,121.81,121.81,121.68,121.71,8900.0,86.5399,86.5399,86.4476,86.4689,8900.0
2012-04-02 13:45:00,121.73,121.81,121.63,121.65,11800.0,86.4831,86.5399,86.412,86.4262,11800.0
2012-04-02 13:50:00,121.66,121.77,121.59,121.71,14100.0,86.4333,86.5115,86.3836,86.4689,14100.0
2012-04-02 13:55:00,121.68,121.84,121.68,121.84,10800.0,86.4476,86.5612,86.4476,86.5612,10800.0
2012-04-02 14:00:00,121.81,121.98,121.51,121.53,24800.0,86.5399,86.6607,86.3268,86.341,24800.0
2012-04-02 14:05:00,121.53,121.53,121.41,121.41,8200.0,86.341,86.341,86.2557,86.2557,8200.0
2012-04-02 14:10:00,121.39,121.57,121.33,121.57,16100.0,86.2415,86.3694,86.1989,86.3694,16100.0
2012-04-02 14:15:00,121.58,121.79,121.55,121.76,25500.0,86.3765,86.5257,86.3552,86.5044,25500.0
2012-04-02 14:20:00,121.77,122.02,121.74,122.0,12500.0,86.5115,86.6891,86.4902,86.6749,12500.0
2012-04-02 14:25:00,121.99,122.04,121.84,121.93,11600.0,86.6678,86.7033,86.5612,86.6252,11600.0
2012-04-02 14:30:00,121.95,121.97,121.9,121.94,6500.0,86.6394,86.6536,86.6039,86.6323,6500.0
2012-04-02 14:35:00,121.94,121.98,121.93,121.93,5100.0,86.6323,86.6607,86.6252,86.6252,5100.0
2012-04-02 14:40:00,121.92,122.05,121.92,121.96,21200.0,86.6181,86.7104,86.6181,86.6465,21200.0
2012-04-02 14:45:00,121.96,122.05,121.94,122.05,19600.0,86.6465,86.7104,86.6323,86.7104,19600.0
2012-04-02 14:50:00,122.05,122.16,121.86,122.09,13100.0,86.7104,86.7886,86.5754,86.7388,13100.0
2012-04-02 14:55:00,122.07,122.14,122.01,122.14,11300.0,86.7246,86.7744,86.682,86.7744,11300.0
2012-04-02 15:00:00,122.16,122.25,122.14,122.18,14500.0,86.7886,86.8525,86.7744,86.8028,14500.0
2012-04-02 15:05:00,122.21,122.21,122.1,122.19,7900.0,86.8241,86.8241,86.7459,86.8099,7900.0
2012-04-02 15:10:00,122.19,122.19,122.01,122.03,19900.0,86.8099,86.8099,86.682,86.6962,19900.0
2012-04-02 15:15:00,122.03,122.12,122.0,122.07,16800.0,86.6962,86.7602,86.6749,86.7246,16800.0
2012-04-02 15:20:00,122.09,122.09,121.91,121.92,11100.0,86.7388,86.7388,86.611,86.6181,11100.0
2012-04-02 15:25:00,121.93,122.06,121.81,121.95,24100.0,86.6252,86.7175,86.5399,86.6394,24100.0
2012-04-02 15:30:00,121.93,121.95,121.8,121.89,24000.0,86.6252,86.6394,86.5328,86.5967,24000.0
2012-04-02 15:35:00,121.88,121.88,121.66,121.66,34000.0,86.5896,86.5896,86.4333,86.4333,34000.0
2012-04-02 15:40:00,121.67,121.7,121.53,121.68,31300.0,86.4405,86.4618,86.341,86.4476,31300.0
2012-04-02 15:45:00,121.68,121.81,121.39,121.45,42300.0,86.4476,86.5399,86.2415,86.2842,42300.0
2012-04-02 15:50:00,121.43,121.81,121.42,121.73,56100.0,86.2699,86.5399,86.2628,86.4831,56100.0
2012-04-02 15:55:00,121.72,121.84,121.61,121.7,79000.0,86.476,86.5612,86.3978,86.4618,79000.0
2012-04-03 09:30:00,121.04,121.64,121.04,121.3,73000.0,85.9929,86.4191,85.9929,86.1776,73000.0
2012-04-03 09:35:00,121.3,121.98,121.25,121.9,63000.0,86.1776,86.6607,86.1421,86.6039,63000.0
2012-04-03 09:40:00,121.91,122.17,121.62,122.09,39000.0,86.611,86.7957,86.4049,86.7388,39000.0
2012-04-03 09:45:00,122.06,122.06,121.67,121.89,40800.0,86.7175,86.7175,86.4405,86.5967,40800.0
2012-04-03 09:50:00,121.87,122.1,121.81,122.02,31200.0,86.5825,86.7459,86.5399,86.6891,31200.0
2012-04-03 09:55:00,122.02,122.22,121.92,122.13,15100.0,86.6891,86.8312,86.6181,86.7673,15100.0
2012-04-03 10:00:00,122.02,122.13,121.66,121.99,35000.0,86.6891,86.7673,86.4333,86.6678,35000.0
2012-04-03 10:05:00,122.01,122.42,121.98,122.39,14200.0,86.682,86.9733,86.6607,86.952,14200.0
2012-04-03 10:10:00,122.42,122.42,121.99,122.06,30300.0,86.9733,86.9733,86.6678,86.7175,30300.0
2012-04-03 10:15:00,122.06,122.06,121.88,121.94,24700.0,86.7175,86.7175,86.5896,86.6323,24700.0
2012-04-03 10:20:00,121.94,122.25,121.9,122.25,12300.0,86.6323,86.8525,86.6039,86.8525,12300.0
2012-04-03 10:25:00,122.34,122.34,122.16,122.33,21900.0,86.9165,86.9165,86.7886,86.9093,21900.0
2012-04-03 10:30:00,122.34,122.66,122.34,122.62,23200.0,86.9165,87.1438,86.9165,87.1154,23200.0
2012-04-03 10:35:00,122.55,122.72,122.46,122.53,18000.0,87.0656,87.1864,87.0017,87.0514,18000.0
2012-04-03 10:40:00,122.54,122.83,122.45,122.83,14400.0,87.0585,87.2646,86.9946,87.2646,14400.0
2012-04-03 10:45:00,122.84,123.0,122.83,122.98,25200.0,87.2717,87.3853,87.2646,87.3711,25200.0
2012-04-03 10:50:00,123.0,123.21,122.89,123.16,12900.0,87.3853,87.5345,87.3072,87.499,12900.0
2012-04-03 10:55:00,123.14,123.27,123.1,123.14,19500.0,87.4848,87.5772,87.4564,87.4848,19500.0
2012-04-03 11:00:00,123.14,123.22,123.0,123.0,40900.0,87.4848,87.5416,87.3853,87.3853,40900.0
2012-04-03 11:05:00,123.0,123.15,123.0,123.01,9500.0,87.3853,87.4919,87.3853,87.3925,9500.0
2012-04-03 11:10:00,123.0,123.34,122.99,123.29,36500.0,87.3853,87.6269,87.3782,87.5914,36500.0
2012-04-03 11:15:00,123.28,123.32,123.05,123.19,29700.0,87.5843,87.6127,87.4209,87.5203,29700.0
2012-04-03 11:20:00,123.14,123.15,123.0,123.1,20900.0,87.4848,87.4919,87.3853,87.4564,20900.0
2012-04-03 11:25:00,123.11,123.11,122.79,122.86,39100.0,87.4635,87.4635,87.2362,87.2859,39100.0
2012-04-03 11:30:00,122.85,122.88,122.7,122.73,42500.0,87.2788,87.3001,87.1722,87.1935,42500.0
2012-04-03 11:35:00,122.71,122.75,122.61,122.66,19500.0,87.1793,87.2077,87.1083,87.1438,19500.0
2012-04-03 11:40:00,122.66,122.83,122.61,122.75,22100.0,87.1438,87.2646,87.1083,87.2077,22100.0
2012-04-03 11:45:00,122.75,122.77,122.66,122.68,15300.0,87.2077,87.2219,87.1438,87.158,15300.0
2012-04-03 11:50:00,122.65,122.75,122.65,122.75,9600.0,87.1367,87.2077,87.1367,87.2077,9600.0
2012-04-03 11:55:00,122.78,122.88,122.77,122.84,15100.0,87.2291,87.3001,87.2219,87.2717,15100.0
2012-04-03 12:00:00,122.84,122.97,122.77,122.91,38200.0,87.2717,87.364,87.2219,87.3214,38200.0
2012-04-03 12:05:00,122.9,122.96,122.75,122.82,19200.0,87.3143,87.3569,87.2077,87.2575,19200.0
2012-04-03 12:10:00,122.77,122.81,122.61,122.72,24900.0,87.2219,87.2504,87.1083,87.1864,24900.0
2012-04-03 12:15:00,122.7,122.89,122.7,122.86,18000.0,87.1722,87.3072,87.1722,87.2859,18000.0
2012-04-03 12:20:00,122.83,122.89,122.77,122.89,21300.0,87.2646,87.3072,87.2219,87.3072,21300.0
2012-04-03 12:25:00,122.89,122.96,122.88,122.91,11800.0,87.3072,87.3569,87.3001,87.3214,11800.0
2012-04-03 12:30:00,122.92,122.94,122.72,122.78,23600.0,87.3285,87.3427,87.1864,87.2291,23600.0
2012-04-03 12:35:00,122.76,122.9,122.75,122.85,9700.0,87.2148,87.3143,87.2077,87.2788,9700.0
2012-04-03 12:40:00,122.82,122.88,122.77,122.86,18200.0,87.2575,87.3001,87.2219,87.2859,18200.0
2012-04-03 12:45:00,122.83,123.0,122.8,123.0,22800.0,87.2646,87.3853,87.2433,87.3853,22800.0
2012-04-03 12:50:00,123.0,123.0,122.9,122.9,13100.0,87.3853,87.3853,87.3143,87.3143,13100.0
2012-04-03 12:55:00,122.89,122.96,122.89,122.94,7900.0,87.3072,87.3569,87.3072,87.3427,7900.0
2012-04-03 13:00:00,122.98,123.01,122.9,122.97,18400.0,87.3711,87.3925,87.3143,87.364,18400.0
2012-04-03 13:05:00,122.99,123.0,122.9,122.9,9400.0,87.3782,87.3853,87.3143,87.3143,9400.0
2012-04-03 13:10:00,122.89,122.9,122.8,122.81,8000.0,87.3072,87.3143,87.2433,87.2504,8000.0
2012-04-03 13:15:00,122.82,122.9,122.8,122.9,12900.0,87.2575,87.3143,87.2433,87.3143,12900.0
2012-04-03 13:20:00,122.88,122.95,122.84,122.85,14200.0,87.3001,87.3498,87.2717,87.2788,14200.0
2012-04-03 13:25:00,122.84,122.84,122.62,122.7,19100.0,87.2717,87.2717,87.1154,87.1722,19100.0
2012-04-03 13:30:00,122.68,122.69,122.5,122.58,21900.0,87.158,87.1651,87.0301,87.087,21900.0
2012-04-03 13:35:00,122.58,122.67,122.56,122.58,7100.0,87.087,87.1509,87.0728,87.087,7100.0
2012-04-03 13:40:00,122.57,122.57,122.44,122.44,13700.0,87.0799,87.0799,86.9875,86.9875,13700.0
2012-04-03 13:45:00,122.48,122.64,122.47,122.64,2900.0,87.0159,87.1296,87.0088,87.1296,2900.0
2012-04-03 13:50:00,122.59,122.91,122.55,122.86,6800.0,87.0941,87.3214,87.0656,87.2859,6800.0
2012-04-03 13:55:00,122.91,123.1,122.91,122.93,20400.0,87.3214,87.4564,87.3214,87.3356,20400.0
2012-04-03 14:00:00,122.95,122.95,122.23,122.23,30400.0,87.3498,87.3498,86.8383,86.8383,30400.0
2012-04-03 14:05:00,122.23,122.48,122.1,122.26,24300.0,86.8383,87.0159,86.7459,86.8596,24300.0
2012-04-03 14:10:00,122.24,122.24,121.86,121.86,55300.0,86.8454,86.8454,86.5754,86.5754,55300.0
2012-04-03 14:15:00,121.85,122.06,121.67,122.06,39000.0,86.5683,86.7175,86.4405,86.7175,39000.0
2012-04-03 14:20:00,122.12,122.44,122.04,122.44,29500.0,86.7602,86.9875,86.7033,86.9875,29500.0
2012-04-03 14:25:00,122.44,122.53,122.01,122.01,11800.0,86.9875,87.0514,86.682,86.682,11800.0
2012-04-03 14:30:00,122.05,122.36,121.97,122.23,23800.0,86.7104,86.9307,86.6536,86.8383,23800.0
2012-04-03 14:35:00,122.2,122.2,121.71,121.71,22700.0,86.817,86.817,86.4689,86.4689,22700.0
2012-04-03 14:40:00,121.71,121.94,121.68,121.9,14900.0,86.4689,86.6323,86.4476,86.6039,14900.0
2012-04-03 14:45:00,121.9,121.9,121.61,121.86,13100.0,86.6039,86.6039,86.3978,86.5754,13100.0
2012-04-03 14:50:00,121.9,122.11,121.72,121.91,24800.0,86.6039,86.753,86.476,86.611,24800.0
2012-04-03 14:55:00,121.91,121.97,121.7,121.75,13900.0,86.611,86.6536,86.4618,86.4973,13900.0
2012-04-03 15:00:00,121.72,121.96,121.72,121.92,13800.0,86.476,86.6465,86.476,86.6181,13800.0
2012-04-03 15:05:00,121.93,122.18,121.86,122.03,17400.0,86.6252,86.8028,86.5754,86.6962,17400.0
2012-04-03 15:10:00,122.04,122.17,121.81,122.04,13400.0,86.7033,86.7957,86.5399,86.7033,13400.0
2012-04-03 15:15:00,122.01,122.24,121.86,122.03,20600.0,86.682,86.8454,86.5754,86.6962,20600.0
2012-04-03 15:20:00,122.01,122.01,120.89,120.93,188400.0,86.682,86.682,85.8863,85.9147,188400.0
2012-04-03 15:25:00,120.95,120.95,119.2,119.42,311300.0,85.9289,85.9289,84.6856,84.8419,311300.0
2012-04-03 15:30:00,119.41,119.77,118.9,119.28,297800.0,84.8348,85.0906,84.4725,84.7425,297800.0
2012-04-03 15:35:00,119.28,120.01,119.09,119.54,151200.0,84.7425,85.2611,84.6075,84.9272,151200.0
2012-04-03 15:40:00,119.62,119.79,118.8,118.9,186300.0,84.984,85.1048,84.4015,84.4725,186300.0
2012-04-03 15:45:00,119.04,119.39,118.95,119.24,187400.0,84.572,84.8206,84.508,84.7141,187400.0
2012-04-03 15:50:00,119.25,119.65,119.25,119.59,148900.0,84.7212,85.0053,84.7212,84.9627,148900.0
2012-04-03 15:55:00,119.59,119.91,119.48,119.88,215700.0,84.9627,85.1901,84.8846,85.1687,215700.0
2012-04-04 09:30:00,117.49,117.49,116.36,116.6,231000.0,83.4708,83.4708,82.668,82.8385,231000.0
2012-04-04 09:35:00,116.6,116.63,116.01,116.58,193000.0,82.8385,82.8598,82.4193,82.8243,193000.0
2012-04-04 09:40:00,116.58,116.72,116.08,116.43,151300.0,82.8243,82.9237,82.469,82.7177,151300.0
2012-04-04 09:45:00,116.35,116.48,116.03,116.03,116000.0,82.6609,82.7532,82.4335,82.4335,116000.0
2012-04-04 09:50:00,116.04,116.75,115.25,116.6,289400.0,82.4406,82.945,81.8794,82.8385,289400.0
2012-04-04 09:55:00,116.61,116.94,116.29,116.8,56700.0,82.8456,83.08,82.6182,82.9806,56700.0
2012-04-04 10:00:00,116.78,116.98,116.23,116.89,87500.0,82.9664,83.1084,82.5756,83.0445,87500.0
2012-04-04 10:05:00,116.86,117.0,116.68,116.68,69400.0,83.0232,83.1226,82.8953,82.8953,69400.0
2012-04-04 10:10:00,116.67,116.8,116.39,116.73,50700.0,82.8882,82.9806,82.6893,82.9308,50700.0
2012-04-04 10:15:00,116.69,116.89,116.62,116.62,37600.0,82.9024,83.0445,82.8527,82.8527,37600.0
2012-04-04 10:20:00,116.56,116.83,116.25,116.25,75900.0,82.8101,83.0019,82.5898,82.5898,75900.0
2012-04-04 10:25:00,116.34,116.5,116.0,116.38,33800.0,82.6538,82.7674,82.4122,82.6822,33800.0
2012-04-04 10:30:00,116.38,116.38,115.5,115.56,68700.0,82.6822,82.6822,82.057,82.0996,68700.0
2012-04-04 10:35:00,115.51,115.62,115.17,115.43,90500.0,82.0641,82.1422,81.8225,82.0072,90500.0
2012-04-04 10:40:00,115.45,115.54,115.4,115.44,63000.0,82.0215,82.0854,81.9859,82.0143,63000.0
2012-04-04 10:45:00,115.46,115.54,115.37,115.4,41100.0,82.0286,82.0854,81.9646,81.9859,41100.0
2012-04-04 10:50:00,115.44,115.45,114.86,115.4,124100.0,82.0143,82.0215,81.6023,81.9859,124100.0
2012-04-04 10:55:00,115.38,115.46,115.08,115.09,36500.0,81.9717,82.0286,81.7586,81.7657,36500.0
2012-04-04 11:00:00,115.08,115.45,115.07,115.38,62000.0,81.7586,82.0215,81.7515,81.9717,62000.0
2012-04-04 11:05:00,115.37,115.78,115.28,115.63,48600.0,81.9646,82.2559,81.9007,82.1493,48600.0
2012-04-04 11:10:00,115.64,115.65,115.47,115.56,42100.0,82.1564,82.1635,82.0357,82.0996,42100.0
2012-04-04 11:15:00,115.6,115.72,115.48,115.66,33100.0,82.128,82.2133,82.0428,82.1706,33100.0
2012-04-04 11:20:00,115.69,115.8,115.53,115.74,41000.0,82.192,82.2701,82.0783,82.2275,41000.0
2012-04-04 11:25:00,115.77,115.88,115.64,115.74,29500.0,82.2488,82.3269,82.1564,82.2275,29500.0
2012-04-04 11:30:00,115.75,116.05,115.75,116.0,31100.0,82.2346,82.4477,82.2346,82.4122,31100.0
2012-04-04 11:35:00,116.04,116.2,115.96,116.14,26500.0,82.4406,82.5543,82.3838,82.5117,26500.0
2012-04-04 11:40:00,116.18,116.33,116.14,116.29,28600.0,82.5401,82.6466,82.5117,82.6182,28600.0
2012-04-04 11:45:00,116.3,116.3,115.87,115.89,21400.0,82.6253,82.6253,82.3198,82.334,21400.0
2012-04-04 11:50:00,115.89,115.89,115.58,115.6,42600.0,82.334,82.334,82.1138,82.128,42600.0
2012-04-04 11:55:00,115.58,115.61,115.02,115.1,56200.0,82.1138,82.1351,81.716,81.7728,56200.0
2012-04-04 12:00:00,115.11,115.48,115.07,115.16,36500.0,81.7799,82.0428,81.7515,81.8154,36500.0
2012-04-04 12:05:00,115.1,115.5,115.1,115.35,21300.0,81.7728,82.057,81.7728,81.9504,21300.0
2012-04-04 12:10:00,115.32,115.44,115.29,115.41,16800.0,81.9291,82.0143,81.9078,81.993,16800.0
2012-04-04 12:15:00,115.42,115.8,115.4,115.53,59700.0,82.0001,82.2701,81.9859,82.0783,59700.0
2012-04-04 12:20:00,115.53,115.61,115.46,115.59,15800.0,82.0783,82.1351,82.0286,82.1209,15800.0
2012-04-04 12:25:00,115.59,115.68,115.51,115.6,27800.0,82.1209,82.1849,82.0641,82.128,27800.0
2012-04-04 12:30:00,115.6,115.61,115.5,115.6,12700.0,82.128,82.1351,82.057,82.128,12700.0
2012-04-04 12:35:00,115.6,115.6,115.46,115.56,14000.0,82.128,82.128,82.0286,82.0996,14000.0
2012-04-04 12:40:00,115.57,115.61,115.37,115.38,17400.0,82.1067,82.1351,81.9646,81.9717,17400.0
2012-04-04 12:45:00,115.41,115.5,115.31,115.48,14900.0,81.993,82.057,81.922,82.0428,14900.0
2012-04-04 12:50:00,115.51,115.63,115.43,115.5,15800.0,82.0641,82.1493,82.0072,82.057,15800.0
2012-04-04 12:55:00,115.47,115.58,115.37,115.58,11000.0,82.0357,82.1138,81.9646,82.1138,11000.0
2012-04-04 13:00:00,115.59,115.65,115.46,115.48,20800.0,82.1209,82.1635,82.0286,82.0428,20800.0
2012-04-04 13:05:00,115.48,115.63,115.48,115.53,15300.0,82.0428,82.1493,82.0428,82.0783,15300.0
2012-04-04 13:10:00,115.53,115.61,115.32,115.35,26900.0,82.0783,82.1351,81.9291,81.9504,26900.0
2012-04-04 13:15:00,115.33,115.4,115.22,115.25,42300.0,81.9362,81.9859,81.858,81.8794,42300.0
2012-04-04 13:20:00,115.23,115.25,115.16,115.21,27200.0,81.8652,81.8794,81.8154,81.8509,27200.0
2012-04-04 13:25:00,115.2,115.24,115.08,115.21,19600.0,81.8438,81.8723,81.7586,81.8509,19600.0
2012-04-04 13:30:00,115.2,115.22,115.12,115.19,18000.0,81.8438,81.858,81.787,81.8367,18000.0
2012-04-04 13:35:00,115.18,115.18,114.95,115.0,72800.0,81.8296,81.8296,81.6662,81.7017,72800.0
2012-04-04 13:40:00,115.0,115.01,114.95,114.99,43800.0,81.7017,81.7089,81.6662,81.6946,43800.0
2012-04-04 13:45:00,115.0,115.18,114.97,115.17,57900.0,81.7017,81.8296,81.6804,81.8225,57900.0
2012-04-04 13:50:00,115.17,115.27,115.14,115.17,20200.0,81.8225,81.8936,81.8012,81.8225,20200.0
2012-04-04 13:55:00,115.16,115.36,115.15,115.29,29000.0,81.8154,81.9575,81.8083,81.9078,29000.0
2012-04-04 14:00:00,115.33,115.37,115.22,115.32,51500.0,81.9362,81.9646,81.858,81.9291,51500.0
2012-04-04 14:05:00,115.3,115.4,115.27,115.32,13900.0,81.9149,81.9859,81.8936,81.9291,13900.0
2012-04-04 14:10:00,115.34,115.51,115.33,115.5,31300.0,81.9433,82.0641,81.9362,82.057,31300.0
2012-04-04 14:15:00,115.5,115.5,115.4,115.42,19400.0,82.057,82.057,81.9859,82.0001,19400.0
2012-04-04 14:20:00,115.42,115.46,115.34,115.42,14300.0,82.0001,82.0286,81.9433,82.0001,14300.0
2012-04-04 14:25:00,115.41,115.5,115.41,115.5,23100.0,81.993,82.057,81.993,82.057,23100.0
2012-04-04 14:30:00,115.5,115.5,115.3,115.5,42900.0,82.057,82.057,81.9149,82.057,42900.0
2012-04-04 14:35:00,115.5,115.52,115.43,115.5,47100.0,82.057,82.0712,82.0072,82.057,47100.0
2012-04-04 14:40:00,115.5,115.5,115.42,115.5,67700.0,82.057,82.057,82.0001,82.057,67700.0
2012-04-04 14:45:00,115.48,115.6,115.44,115.5,52700.0,82.0428,82.128,82.0143,82.057,52700.0
2012-04-04 14:50:00,115.5,115.51,115.28,115.38,22600.0,82.057,82.0641,81.9007,81.9717,22600.0
2012-04-04 14:55:00,115.37,115.46,115.21,115.22,35700.0,81.9646,82.0286,81.8509,81.858,35700.0
2012-04-04 15:00:00,115.23,115.45,115.15,115.45,35100.0,81.8652,82.0215,81.8083,82.0215,35100.0
2012-04-04 15:05:00,115.42,115.59,115.34,115.47,37000.0,82.0001,82.1209,81.9433,82.0357,37000.0
2012-04-04 15:10:00,115.47,115.68,115.41,115.56,89900.0,82.0357,82.1849,81.993,82.0996,89900.0
2012-04-04 15:15:00,115.58,115.93,115.58,115.79,63600.0,82.1138,82.3625,82.1138,82.263,63600.0
2012-04-04 15:20:00,115.82,115.89,115.76,115.87,49600.0,82.2843,82.334,82.2417,82.3198,49600.0
2012-04-04 15:25:00,115.87,116.27,115.87,116.21,74200.0,82.3198,82.604,82.3198,82.5614,74200.0
2012-04-04 15:30:00,116.24,116.24,115.82,115.96,81100.0,82.5827,82.5827,82.2843,82.3838,81100.0
2012-04-04 15:35:00,115.96,116.01,115.63,115.67,67600.0,82.3838,82.4193,82.1493,82.1778,67600.0
2012-04-04 15:40:00,115.67,115.81,115.57,115.74,84700.0,82.1778,82.2772,82.1067,82.2275,84700.0
2012-04-04 15:45:00,115.75,115.82,115.57,115.6,79800.0,82.2346,82.2843,82.1067,82.128,79800.0
2012-04-04 15:50:00,115.61,115.65,115.41,115.46,127000.0,82.1351,82.1635,81.993,82.0286,127000.0
2012-04-04 15:55:00,115.46,115.67,115.46,115.56,206000.0,82.0286,82.1778,82.0286,82.0996,206000.0
2012-04-05 09:30:00,115.47,116.4,115.27,116.4,86500.0,82.0357,82.6964,81.8936,82.6964,86500.0
2012-04-05 09:35:00,116.25,116.4,115.68,115.99,36600.0,82.5898,82.6964,82.1849,82.4051,36600.0
2012-04-05 09:40:00,115.95,116.2,115.75,116.05,57900.0,82.3767,82.5543,82.2346,82.4477,57900.0
2012-04-05 09:45:00,116.12,116.93,116.12,116.72,47600.0,82.4975,83.0729,82.4975,82.9237,47600.0
2012-04-05 09:50:00,116.72,116.75,116.38,116.38,40300.0,82.9237,82.945,82.6822,82.6822,40300.0
2012-04-05 09:55:00,116.35,116.4,116.19,116.29,37300.0,82.6609,82.6964,82.5472,82.6182,37300.0
2012-04-05 10:00:00,116.22,116.63,116.22,116.45,31800.0,82.5685,82.8598,82.5685,82.7319,31800.0
2012-04-05 10:05:00,116.5,116.64,116.42,116.44,19600.0,82.7674,82.8669,82.7106,82.7248,19600.0
2012-04-05 10:10:00,116.42,116.56,116.26,116.26,39500.0,82.7106,82.8101,82.5969,82.5969,39500.0
2012-04-05 10:15:00,116.31,116.48,116.21,116.48,10200.0,82.6324,82.7532,82.5614,82.7532,10200.0
2012-04-05 10:20:00,116.45,116.54,116.35,116.37,28300.0,82.7319,82.7958,82.6609,82.6751,28300.0
2012-04-05 10:25:00,116.37,116.6,116.2,116.48,36900.0,82.6751,82.8385,82.5543,82.7532,36900.0
2012-04-05 10:30:00,116.42,116.48,116.25,116.38,18300.0,82.7106,82.7532,82.5898,82.6822,18300.0
2012-04-05 10:35:00,116.39,116.39,116.11,116.17,41100.0,82.6893,82.6893,82.4903,82.533,41100.0
2012-04-05 10:40:00,116.19,116.57,116.17,116.53,43900.0,82.5472,82.8172,82.533,82.7887,43900.0
2012-04-05 10:45:00,116.47,116.6,116.45,116.5,19600.0,82.7461,82.8385,82.7319,82.7674,19600.0
2012-04-05 10:50:00,116.51,116.6,116.41,116.51,12400.0,82.7745,82.8385,82.7035,82.7745,12400.0
2012-04-05 10:55:00,116.51,116.61,116.45,116.6,12200.0,82.7745,82.8456,82.7319,82.8385,12200.0
2012-04-05 11:00:00,116.57,116.62,116.41,116.52,14500.0,82.8172,82.8527,82.7035,82.7816,14500.0
2012-04-05 11:05:00,116.49,116.57,116.43,116.5,7000.0,82.7603,82.8172,82.7177,82.7674,7000.0
2012-04-05 11:10:00,116.47,116.57,116.44,116.51,10700.0,82.7461,82.8172,82.7248,82.7745,10700.0
2012-04-05 11:15:00,116.48,116.54,116.3,116.35,15900.0,82.7532,82.7958,82.6253,82.6609,15900.0
2012-04-05 11:20:00,116.35,116.55,116.31,116.33,28400.0,82.6609,82.8029,82.6324,82.6466,28400.0
2012-04-05 11:25:00,116.32,116.48,116.29,116.33,16200.0,82.6395,82.7532,82.6182,82.6466,16200.0
2012-04-05 11:30:00,116.3,116.37,115.87,115.87,19600.0,82.6253,82.6751,82.3198,82.3198,19600.0
2012-04-05 11:35:00,115.9,116.0,115.85,115.86,10100.0,82.3412,82.4122,82.3056,82.3127,10100.0
2012-04-05 11:40:00,115.87,116.06,115.75,115.77,22500.0,82.3198,82.4548,82.2346,82.2488,22500.0
2012-04-05 11:45:00,115.8,115.8,115.6,115.6,11500.0,82.2701,82.2701,82.128,82.128,11500.0
2012-04-05 11:50:00,115.57,115.62,115.51,115.53,7700.0,82.1067,82.1422,82.0641,82.0783,7700.0
2012-04-05 11:55:00,115.53,115.79,115.5,115.66,13400.0,82.0783,82.263,82.057,82.1706,13400.0
2012-04-05 12:00:00,115.66,115.83,115.56,115.75,9300.0,82.1706,82.2914,82.0996,82.2346,9300.0
2012-04-05 12:05:00,115.75,115.93,115.75,115.75,13000.0,82.2346,82.3625,82.2346,82.2346,13000.0
2012-04-05 12:10:00,115.73,115.8,115.65,115.71,6600.0,82.2204,82.2701,82.1635,82.2062,6600.0
2012-04-05 12:15:00,115.73,115.74,115.55,115.55,14700.0,82.2204,82.2275,82.0925,82.0925,14700.0
2012-04-05 12:20:00,115.56,115.67,115.5,115.67,24700.0,82.0996,82.1778,82.057,82.1778,24700.0
2012-04-05 12:25:00,115.65,115.65,115.4,115.53,13600.0,82.1635,82.1635,81.9859,82.0783,13600.0
2012-04-05 12:30:00,115.52,115.55,115.4,115.55,12000.0,82.0712,82.0925,81.9859,82.0925,12000.0
2012-04-05 12:35:00,115.58,115.64,115.38,115.42,10900.0,82.1138,82.1564,81.9717,82.0001,10900.0
2012-04-05 12:40:00,115.42,115.5,115.41,115.45,10400.0,82.0001,82.057,81.993,82.0215,10400.0
2012-04-05 12:45:00,115.45,115.47,115.31,115.34,19200.0,82.0215,82.0357,81.922,81.9433,19200.0
2012-04-05 12:50:00,115.33,115.45,115.33,115.39,18600.0,81.9362,82.0215,81.9362,81.9788,18600.0
2012-04-05 12:55:00,115.39,115.41,115.25,115.31,19700.0,81.9788,81.993,81.8794,81.922,19700.0
2012-04-05 13:00:00,115.31,115.47,115.29,115.38,10700.0,81.922,82.0357,81.9078,81.9717,10700.0
2012-04-05 13:05:00,115.4,115.46,115.38,115.45,5100.0,81.9859,82.0286,81.9717,82.0215,5100.0
2012-04-05 13:10:00,115.41,115.46,115.37,115.44,9700.0,81.993,82.0286,81.9646,82.0143,9700.0
2012-04-05 13:15:00,115.47,115.55,115.37,115.49,10600.0,82.0357,82.0925,81.9646,82.0499,10600.0
2012-04-05 13:20:00,115.42,115.6,115.42,115.6,8100.0,82.0001,82.128,82.0001,82.128,8100.0
2012-04-05 13:25:00,115.57,115.75,115.57,115.68,13700.0,82.1067,82.2346,82.1067,82.1849,13700.0
2012-04-05 13:30:00,115.63,115.73,115.62,115.7,10100.0,82.1493,82.2204,82.1422,82.1991,10100.0
2012-04-05 13:35:00,115.68,115.85,115.68,115.82,10800.0,82.1849,82.3056,82.1849,82.2843,10800.0
2012-04-05 13:40:00,115.82,115.85,115.73,115.84,10300.0,82.2843,82.3056,82.2204,82.2985,10300.0
2012-04-05 13:45:00,115.84,115.84,115.53,115.54,12600.0,82.2985,82.2985,82.0783,82.0854,12600.0
2012-04-05 13:50:00,115.54,115.68,115.54,115.62,13100.0,82.0854,82.1849,82.0854,82.1422,13100.0
2012-04-05 13:55:00,115.61,115.68,115.47,115.67,14600.0,82.1351,82.1849,82.0357,82.1778,14600.0
2012-04-05 14:00:00,115.67,115.74,115.53,115.55,12900.0,82.1778,82.2275,82.0783,82.0925,12900.0
2012-04-05 14:05:00,115.56,115.59,115.45,115.54,10500.0,82.0996,82.1209,82.0215,82.0854,10500.0
2012-04-05 14:10:00,115.51,115.6,115.5,115.54,3700.0,82.0641,82.128,82.057,82.0854,3700.0
2012-04-05 14:15:00,115.55,115.7,115.52,115.59,18900.0,82.0925,82.1991,82.0712,82.1209,18900.0
2012-04-05 14:20:00,115.55,115.6,115.5,115.57,12100.0,82.0925,82.128,82.057,82.1067,12100.0
2012-04-05 14:25:00,115.56,115.59,115.43,115.54,5300.0,82.0996,82.1209,82.0072,82.0854,5300.0
2012-04-05 14:30:00,115.5,115.57,115.43,115.47,10300.0,82.057,82.1067,82.0072,82.0357,10300.0
2012-04-05 14:35:00,115.48,115.62,115.45,115.49,11000.0,82.0428,82.1422,82.0215,82.0499,11000.0
2012-04-05 14:40:00,115.5,115.52,115.42,115.48,7700.0,82.057,82.0712,82.0001,82.0428,7700.0
2012-04-05 14:45:00,115.49,115.56,115.48,115.48,5600.0,82.0499,82.0996,82.0428,82.0428,5600.0
2012-04-05 14:50:00,115.53,115.66,115.48,115.66,15100.0,82.0783,82.1706,82.0428,82.1706,15100.0
2012-04-05 14:55:00,115.61,115.73,115.6,115.64,11100.0,82.1351,82.2204,82.128,82.1564,11100.0
2012-04-05 15:00:00,115.64,115.7,115.59,115.7,9800.0,82.1564,82.1991,82.1209,82.1991,9800.0
2012-04-05 15:05:00,115.67,115.74,115.65,115.65,5800.0,82.1778,82.2275,82.1635,82.1635,5800.0
2012-04-05 15:10:00,115.65,115.7,115.47,115.48,12000.0,82.1635,82.1991,82.0357,82.0428,12000.0
2012-04-05 15:15:00,115.49,115.69,115.49,115.69,16400.0,82.0499,82.192,82.0499,82.192,16400.0
2012-04-05 15:20:00,115.67,115.76,115.64,115.64,20800.0,82.1778,82.2417,82.1564,82.1564,20800.0
2012-04-05 15:25:00,115.64,115.72,115.59,115.63,15600.0,82.1564,82.2133,82.1209,82.1493,15600.0
2012-04-05 15:30:00,115.61,115.7,115.59,115.68,33400.0,82.1351,82.1991,82.1209,82.1849,33400.0
2012-04-05 15:35:00,115.67,115.69,115.57,115.59,22100.0,82.1778,82.192,82.1067,82.1209,22100.0
2012-04-05 15:40:00,115.61,115.7,115.56,115.63,34600.0,82.1351,82.1991,82.0996,82.1493,34600.0
2012-04-05 15:45:00,115.63,115.72,115.56,115.6,46700.0,82.1493,82.2133,82.0996,82.128,46700.0
2012-04-05 15:50:00,115.6,115.63,115.42,115.44,46600.0,82.128,82.1493,82.0001,82.0143,46600.0
2012-04-05 15:55:00,115.44,115.59,115.44,115.53,72900.0,82.0143,82.1209,82.0143,82.0783,72900.0
2012-04-09 09:30:00,113.37,113.37,112.76,113.18,148000.0,80.5437,80.5437,80.1103,80.4087,148000.0
2012-04-09 09:35:00,113.21,113.92,113.16,113.9,55100.0,80.43,80.9345,80.3945,80.9203,55100.0
2012-04-09 09:40:00,113.88,114.15,113.5,114.15,52400.0,80.906,81.0979,80.6361,81.0979,52400.0
2012-04-09 09:45:00,114.21,114.51,114.11,114.35,63300.0,81.1405,81.3536,81.0694,81.24,63300.0
2012-04-09 09:50:00,114.31,114.39,114.01,114.1,48700.0,81.2115,81.2684,80.9984,81.0623,48700.0
2012-04-09 09:55:00,114.08,114.34,114.03,114.34,25200.0,81.0481,81.2329,81.0126,81.2329,25200.0
2012-04-09 10:00:00,114.33,114.8,114.33,114.72,60900.0,81.2257,81.5597,81.2257,81.5028,60900.0
2012-04-09 10:05:00,114.72,115.05,114.71,114.98,35500.0,81.5028,81.7373,81.4957,81.6875,35500.0
2012-04-09 10:10:00,114.98,115.09,114.93,115.09,20700.0,81.6875,81.7657,81.652,81.7657,20700.0
2012-04-09 10:15:00,115.04,115.2,115.01,115.01,14100.0,81.7302,81.8438,81.7089,81.7089,14100.0
2012-04-09 10:20:00,114.99,115.24,114.95,115.17,22200.0,81.6946,81.8723,81.6662,81.8225,22200.0
2012-04-09 10:25:00,115.24,115.36,115.0,115.09,25700.0,81.8723,81.9575,81.7017,81.7657,25700.0
2012-04-09 10:30:00,115.08,115.13,114.91,114.92,19900.0,81.7586,81.7941,81.6378,81.6449,19900.0
2012-04-09 10:35:00,114.91,115.12,114.91,114.99,27400.0,81.6378,81.787,81.6378,81.6946,27400.0
2012-04-09 10:40:00,114.98,115.37,114.98,115.26,23500.0,81.6875,81.9646,81.6875,81.8865,23500.0
2012-04-09 10:45:00,115.27,115.88,115.26,115.76,63900.0,81.8936,82.3269,81.8865,82.2417,63900.0
2012-04-09 10:50:00,115.75,115.76,115.47,115.6,18500.0,82.2346,82.2417,82.0357,82.128,18500.0
2012-04-09 10:55:00,115.6,115.9,115.59,115.87,14700.0,82.128,82.3412,82.1209,82.3198,14700.0
2012-04-09 11:00:00,115.82,115.85,115.55,115.57,22800.0,82.2843,82.3056,82.0925,82.1067,22800.0
2012-04-09 11:05:00,115.55,115.61,115.41,115.45,14200.0,82.0925,82.1351,81.993,82.0215,14200.0
2012-04-09 11:10:00,115.47,115.48,114.96,115.05,28400.0,82.0357,82.0428,81.6733,81.7373,28400.0
2012-04-09 11:15:00,115.05,115.07,114.93,115.01,24200.0,81.7373,81.7515,81.652,81.7089,24200.0
2012-04-09 11:20:00,115.02,115.04,114.94,115.03,16900.0,81.716,81.7302,81.6591,81.7231,16900.0
2012-04-09 11:25:00,115.04,115.07,114.99,115.0,14400.0,81.7302,81.7515,81.6946,81.7017,14400.0
2012-04-09 11:30:00,115.04,115.13,114.98,114.98,11200.0,81.7302,81.7941,81.6875,81.6875,11200.0
2012-04-09 11:35:00,115.0,115.13,114.98,115.06,12300.0,81.7017,81.7941,81.6875,81.7444,12300.0
2012-04-09 11:40:00,115.07,115.12,114.98,115.04,8400.0,81.7515,81.787,81.6875,81.7302,8400.0
2012-04-09 11:45:00,115.06,115.32,115.03,115.3,15100.0,81.7444,81.9291,81.7231,81.9149,15100.0
2012-04-09 11:50:00,115.29,115.34,115.07,115.07,13100.0,81.9078,81.9433,81.7515,81.7515,13100.0
2012-04-09 11:55:00,115.1,115.19,115.0,115.19,11100.0,81.7728,81.8367,81.7017,81.8367,11100.0
2012-04-09 12:00:00,115.2,115.22,115.09,115.21,10200.0,81.8438,81.858,81.7657,81.8509,10200.0
2012-04-09 12:05:00,115.21,115.21,115.0,115.03,27400.0,81.8509,81.8509,81.7017,81.7231,27400.0
2012-04-09 12:10:00,115.04,115.29,115.04,115.23,13300.0,81.7302,81.9078,81.7302,81.8652,13300.0
2012-04-09 12:15:00,115.23,115.41,115.23,115.38,10200.0,81.8652,81.993,81.8652,81.9717,10200.0
2012-04-09 12:20:00,115.38,115.41,115.28,115.41,7500.0,81.9717,81.993,81.9007,81.993,7500.0
2012-04-09 12:25:00,115.41,115.43,115.27,115.27,11500.0,81.993,82.0072,81.8936,81.8936,11500.0
2012-04-09 12:30:00,115.26,115.38,115.19,115.3,20100.0,81.8865,81.9717,81.8367,81.9149,20100.0
2012-04-09 12:35:00,115.28,115.6,115.21,115.5,21400.0,81.9007,82.128,81.8509,82.057,21400.0
2012-04-09 12:40:00,115.52,115.52,115.07,115.16,18200.0,82.0712,82.0712,81.7515,81.8154,18200.0
2012-04-09 12:45:00,115.16,115.39,115.16,115.38,10100.0,81.8154,81.9788,81.8154,81.9717,10100.0
2012-04-09 12:50:00,115.4,115.44,115.33,115.36,9200.0,81.9859,82.0143,81.9362,81.9575,9200.0
2012-04-09 12:55:00,115.39,115.56,115.33,115.54,17000.0,81.9788,82.0996,81.9362,82.0854,17000.0
2012-04-09 13:00:00,115.55,115.62,115.47,115.6,16500.0,82.0925,82.1422,82.0357,82.128,16500.0
2012-04-09 13:05:00,115.61,115.69,115.6,115.67,11800.0,82.1351,82.192,82.128,82.1778,11800.0
2012-04-09 13:10:00,115.69,115.75,115.65,115.74,16800.0,82.192,82.2346,82.1635,82.2275,16800.0
2012-04-09 13:15:00,115.72,115.76,115.65,115.65,13100.0,82.2133,82.2417,82.1635,82.1635,13100.0
2012-04-09 13:20:00,115.64,115.64,115.43,115.56,7500.0,82.1564,82.1564,82.0072,82.0996,7500.0
2012-04-09 13:25:00,115.54,115.58,115.49,115.56,15800.0,82.0854,82.1138,82.0499,82.0996,15800.0
2012-04-09 13:30:00,115.54,115.64,115.53,115.62,11800.0,82.0854,82.1564,82.0783,82.1422,11800.0
2012-04-09 13:35:00,115.64,115.91,115.63,115.91,12400.0,82.1564,82.3483,82.1493,82.3483,12400.0
2012-04-09 13:40:00,115.94,115.97,115.83,115.86,11600.0,82.3696,82.3909,82.2914,82.3127,11600.0
2012-04-09 13:45:00,115.86,115.98,115.86,115.98,11600.0,82.3127,82.398,82.3127,82.398,11600.0
2012-04-09 13:50:00,115.98,116.34,115.95,116.33,35400.0,82.398,82.6538,82.3767,82.6466,35400.0
2012-04-09 13:55:00,116.31,116.68,116.27,116.66,50900.0,82.6324,82.8953,82.604,82.8811,50900.0
2012-04-09 14:00:00,116.64,116.65,116.14,116.14,17800.0,82.8669,82.874,82.5117,82.5117,17800.0
2012-04-09 14:05:00,116.12,116.38,116.08,116.26,18800.0,82.4975,82.6822,82.469,82.5969,18800.0
2012-04-09 14:10:00,116.26,116.28,116.06,116.13,15200.0,82.5969,82.6111,82.4548,82.5046,15200.0
2012-04-09 14:15:00,116.14,116.23,116.1,116.2,9600.0,82.5117,82.5756,82.4832,82.5543,9600.0
2012-04-09 14:20:00,116.2,116.39,116.18,116.38,12900.0,82.5543,82.6893,82.5401,82.6822,12900.0
2012-04-09 14:25:00,116.37,116.37,116.22,116.26,13000.0,82.6751,82.6751,82.5685,82.5969,13000.0
2012-04-09 14:30:00,116.24,116.33,116.17,116.31,13300.0,82.5827,82.6466,82.533,82.6324,13300.0
2012-04-09 14:35:00,116.28,116.57,116.25,116.56,23700.0,82.6111,82.8172,82.5898,82.8101,23700.0
2012-04-09 14:40:00,116.57,116.67,116.44,116.5,24500.0,82.8172,82.8882,82.7248,82.7674,24500.0
2012-04-09 14:45:00,116.5,116.82,116.44,116.76,39900.0,82.7674,82.9948,82.7248,82.9521,39900.0
2012-04-09 14:50:00,116.77,116.84,116.65,116.68,23500.0,82.9592,83.009,82.874,82.8953,23500.0
2012-04-09 14:55:00,116.67,116.72,116.6,116.64,16000.0,82.8882,82.9237,82.8385,82.8669,16000.0
2012-04-09 15:00:00,116.65,116.69,116.45,116.47,26300.0,82.874,82.9024,82.7319,82.7461,26300.0
2012-04-09 15:05:00,116.46,116.59,116.46,116.54,30700.0,82.739,82.8314,82.739,82.7958,30700.0
2012-04-09 15:10:00,116.54,116.63,116.54,116.55,22700.0,82.7958,82.8598,82.7958,82.8029,22700.0
2012-04-09 15:15:00,116.54,116.6,116.39,116.39,24500.0,82.7958,82.8385,82.6893,82.6893,24500.0
2012-04-09 15:20:00,116.38,116.47,116.26,116.36,33400.0,82.6822,82.7461,82.5969,82.668,33400.0
2012-04-09 15:25:00,116.36,116.36,115.81,115.81,35400.0,82.668,82.668,82.2772,82.2772,35400.0
2012-04-09 15:30:00,115.81,115.93,115.76,115.82,58300.0,82.2772,82.3625,82.2417,82.2843,58300.0
2012-04-09 15:35:00,115.83,115.91,115.77,115.89,24300.0,82.2914,82.3483,82.2488,82.334,24300.0
2012-04-09 15:40:00,115.89,115.91,115.78,115.82,46400.0,82.334,82.3483,82.2559,82.2843,46400.0
2012-04-09 15:45:00,115.83,115.89,115.66,115.89,40400.0,82.2914,82.334,82.1706,82.334,40400.0
2012-04-09 15:50:00,115.86,115.99,115.69,115.7,67800.0,82.3127,82.4051,82.192,82.1991,67800.0
2012-04-09 15:55:00,115.71,115.73,115.52,115.55,133200.0,82.2062,82.2204,82.0712,82.0925,133200.0
2012-04-10 09:30:00,115.0,115.41,114.63,115.0,128200.0,81.7017,81.993,81.4389,81.7017,128200.0
2012-04-10 09:35:00,114.99,115.18,114.79,115.11,53800.0,81.6946,81.8296,81.5526,81.7799,53800.0
2012-04-10 09:40:00,115.11,115.17,114.89,115.1,52700.0,81.7799,81.8225,81.6236,81.7728,52700.0
2012-04-10 09:45:00,115.1,115.1,114.66,114.69,53200.0,81.7728,81.7728,81.4602,81.4815,53200.0
2012-04-10 09:50:00,114.65,114.79,114.51,114.73,26800.0,81.4531,81.5526,81.3536,81.5099,26800.0
2012-04-10 09:55:00,114.66,114.99,114.47,114.84,24000.0,81.4602,81.6946,81.3252,81.5881,24000.0
2012-04-10 10:00:00,114.86,115.05,114.55,114.65,76400.0,81.6023,81.7373,81.382,81.4531,76400.0
2012-04-10 10:05:00,114.58,114.63,114.03,114.07,33200.0,81.4034,81.4389,81.0126,81.041,33200.0
2012-04-10 10:10:00,114.07,114.29,114.02,114.2,19800.0,81.041,81.1973,81.0055,81.1334,19800.0
2012-04-10 10:15:00,114.19,114.19,113.95,113.97,27900.0,81.1263,81.1263,80.9558,80.97,27900.0
2012-04-10 10:20:00,113.95,114.06,113.8,113.81,29300.0,80.9558,81.0339,80.8492,80.8563,29300.0
2012-04-10 10:25:00,113.8,114.39,113.8,114.28,24300.0,80.8492,81.2684,80.8492,81.1902,24300.0
2012-04-10 10:30:00,114.33,114.45,114.19,114.45,10000.0,81.2257,81.311,81.1263,81.311,10000.0
2012-04-10 10:35:00,114.42,114.45,114.22,114.33,8500.0,81.2897,81.311,81.1476,81.2257,8500.0
2012-04-10 10:40:00,114.26,114.68,114.25,114.64,60500.0,81.176,81.4744,81.1689,81.446,60500.0
2012-04-10 10:45:00,114.64,114.97,114.47,114.49,50800.0,81.446,81.6804,81.3252,81.3394,50800.0
2012-04-10 10:50:00,114.45,114.51,114.15,114.5,50600.0,81.311,81.3536,81.0979,81.3465,50600.0
2012-04-10 10:55:00,114.49,114.49,114.01,114.11,14800.0,81.3394,81.3394,80.9984,81.0694,14800.0
2012-04-10 11:00:00,114.08,114.2,113.95,114.14,21500.0,81.0481,81.1334,80.9558,81.0908,21500.0
2012-04-10 11:05:00,114.09,114.18,113.85,113.9,10600.0,81.0552,81.1192,80.8847,80.9203,10600.0
2012-04-10 11:10:00,113.88,113.94,113.8,113.81,40300.0,80.906,80.9487,80.8492,80.8563,40300.0
2012-04-10 11:15:00,113.82,113.82,113.33,113.33,45900.0,80.8634,80.8634,80.5153,80.5153,45900.0
2012-04-10 11:20:00,113.33,113.54,113.24,113.54,33200.0,80.5153,80.6645,80.4514,80.6645,33200.0
2012-04-10 11:25:00,113.54,113.78,113.43,113.7,47900.0,80.6645,80.835,80.5863,80.7782,47900.0
2012-04-10 11:30:00,113.69,113.92,113.59,113.61,54300.0,80.7711,80.9345,80.7,80.7142,54300.0
2012-04-10 11:35:00,113.61,113.61,113.21,113.27,15300.0,80.7142,80.7142,80.43,80.4727,15300.0
2012-04-10 11:40:00,113.21,113.22,113.02,113.05,32600.0,80.43,80.4371,80.2951,80.3164,32600.0
2012-04-10 11:45:00,113.05,113.18,112.95,113.11,35400.0,80.3164,80.4087,80.2453,80.359,35400.0
2012-04-10 11:50:00,113.14,113.2,112.85,112.89,61600.0,80.3803,80.4229,80.1743,80.2027,61600.0
2012-04-10 11:55:00,112.89,113.05,112.87,112.96,30600.0,80.2027,80.3164,80.1885,80.2524,30600.0
2012-04-10 12:00:00,112.96,112.96,112.62,112.65,28900.0,80.2524,80.2524,80.0109,80.0322,28900.0
2012-04-10 12:05:00,112.62,112.72,112.03,112.22,72400.0,80.0109,80.0819,79.5917,79.7267,72400.0
2012-04-10 12:10:00,112.25,112.27,111.75,111.76,78600.0,79.748,79.7622,79.3928,79.3999,78600.0
2012-04-10 12:15:00,111.75,112.14,111.55,112.01,38800.0,79.3928,79.6699,79.2507,79.5775,38800.0
2012-04-10 12:20:00,111.98,112.14,111.83,112.07,30900.0,79.5562,79.6699,79.4496,79.6201,30900.0
2012-04-10 12:25:00,112.0,112.44,111.98,112.31,24100.0,79.5704,79.883,79.5562,79.7906,24100.0
2012-04-10 12:30:00,112.27,112.44,112.11,112.12,14700.0,79.7622,79.883,79.6485,79.6557,14700.0
2012-04-10 12:35:00,112.14,112.46,112.14,112.43,34800.0,79.6699,79.8972,79.6699,79.8759,34800.0
2012-04-10 12:40:00,112.45,112.78,112.32,112.78,18700.0,79.8901,80.1246,79.7977,80.1246,18700.0
2012-04-10 12:45:00,112.73,112.73,112.3,112.36,16600.0,80.089,80.089,79.7835,79.8262,16600.0
2012-04-10 12:50:00,112.36,112.36,112.18,112.22,20600.0,79.8262,79.8262,79.6983,79.7267,20600.0
2012-04-10 12:55:00,112.23,112.48,112.23,112.42,20600.0,79.7338,79.9114,79.7338,79.8688,20600.0
2012-04-10 13:00:00,112.48,112.58,112.34,112.48,18600.0,79.9114,79.9825,79.812,79.9114,18600.0
2012-04-10 13:05:00,112.44,112.49,112.14,112.15,14100.0,79.883,79.9185,79.6699,79.677,14100.0
2012-04-10 13:10:00,112.12,112.16,111.85,111.94,39100.0,79.6557,79.6841,79.4638,79.5278,39100.0
2012-04-10 13:15:00,111.93,112.08,111.65,111.77,17400.0,79.5207,79.6272,79.3217,79.407,17400.0
2012-04-10 13:20:00,111.73,112.05,111.66,112.01,27900.0,79.3786,79.6059,79.3288,79.5775,27900.0
2012-04-10 13:25:00,112.01,112.05,111.9,112.0,16900.0,79.5775,79.6059,79.4994,79.5704,16900.0
2012-04-10 13:30:00,111.97,112.06,111.86,111.93,21600.0,79.5491,79.613,79.4709,79.5207,21600.0
2012-04-10 13:35:00,111.94,112.16,111.91,112.02,22200.0,79.5278,79.6841,79.5065,79.5846,22200.0
2012-04-10 13:40:00,112.02,112.2,111.95,112.07,41100.0,79.5846,79.7125,79.5349,79.6201,41100.0
2012-04-10 13:45:00,112.03,112.28,112.03,112.11,50400.0,79.5917,79.7693,79.5917,79.6485,50400.0
2012-04-10 13:50:00,112.14,112.14,111.98,111.98,29000.0,79.6699,79.6699,79.5562,79.5562,29000.0
2012-04-10 13:55:00,112.0,112.09,111.9,111.93,13800.0,79.5704,79.6343,79.4994,79.5207,13800.0
2012-04-10 14:00:00,111.94,112.17,111.9,111.94,20700.0,79.5278,79.6912,79.4994,79.5278,20700.0
2012-04-10 14:05:00,111.96,112.11,111.9,112.08,22900.0,79.542,79.6485,79.4994,79.6272,22900.0
2012-04-10 14:10:00,112.1,112.2,111.82,111.82,35200.0,79.6414,79.7125,79.4425,79.4425,35200.0
2012-04-10 14:15:00,111.81,111.98,111.8,111.92,21300.0,79.4354,79.5562,79.4283,79.5136,21300.0
2012-04-10 14:20:00,111.92,112.08,111.85,111.85,41300.0,79.5136,79.6272,79.4638,79.4638,41300.0
2012-04-10 14:25:00,111.87,111.97,111.84,111.95,26900.0,79.478,79.5491,79.4567,79.5349,26900.0
2012-04-10 14:30:00,111.96,112.04,111.55,111.67,52400.0,79.542,79.5988,79.2507,79.336,52400.0
2012-04-10 14:35:00,111.63,111.76,111.34,111.39,41200.0,79.3075,79.3999,79.1015,79.137,41200.0
2012-04-10 14:40:00,111.42,111.65,111.31,111.54,45400.0,79.1583,79.3217,79.0802,79.2436,45400.0
2012-04-10 14:45:00,111.47,111.8,111.43,111.67,45000.0,79.1939,79.4283,79.1654,79.336,45000.0
2012-04-10 14:50:00,111.68,111.71,111.52,111.65,37200.0,79.3431,79.3644,79.2294,79.3217,37200.0
2012-04-10 14:55:00,111.67,111.84,111.65,111.76,21800.0,79.336,79.4567,79.3217,79.3999,21800.0
2012-04-10 15:00:00,111.78,111.8,111.52,111.65,16700.0,79.4141,79.4283,79.2294,79.3217,16700.0
2012-04-10 15:05:00,111.66,111.8,111.51,111.69,35400.0,79.3288,79.4283,79.2223,79.3502,35400.0
2012-04-10 15:10:00,111.69,111.83,111.63,111.63,22700.0,79.3502,79.4496,79.3075,79.3075,22700.0
2012-04-10 15:15:00,111.61,111.97,111.58,111.86,37000.0,79.2933,79.5491,79.272,79.4709,37000.0
2012-04-10 15:20:00,111.87,111.96,111.75,111.82,30700.0,79.478,79.542,79.3928,79.4425,30700.0
2012-04-10 15:25:00,111.83,111.9,111.66,111.87,33800.0,79.4496,79.4994,79.3288,79.478,33800.0
2012-04-10 15:30:00,111.89,112.11,111.84,111.9,46200.0,79.4922,79.6485,79.4567,79.4994,46200.0
2012-04-10 15:35:00,111.92,112.16,111.85,112.01,48400.0,79.5136,79.6841,79.4638,79.5775,48400.0
2012-04-10 15:40:00,112.01,112.12,111.9,112.01,60400.0,79.5775,79.6557,79.4994,79.5775,60400.0
2012-04-10 15:45:00,111.99,112.0,111.87,111.96,66600.0,79.5633,79.5704,79.478,79.542,66600.0
2012-04-10 15:50:00,111.96,112.12,111.95,111.99,118300.0,79.542,79.6557,79.5349,79.5633,118300.0
2012-04-10 15:55:00,112.0,112.02,111.8,111.81,123800.0,79.5704,79.5846,79.4283,79.4354,123800.0
2012-04-11 09:30:00,114.02,114.25,112.8,112.8,176500.0,81.0055,81.1689,80.1388,80.1388,176500.0
2012-04-11 09:35:00,112.89,113.02,111.5,111.62,202900.0,80.2027,80.2951,79.2152,79.3004,202900.0
2012-04-11 09:40:00,111.56,111.84,110.94,111.84,197400.0,79.2578,79.4567,78.8173,79.4567,197400.0
2012-04-11 09:45:00,111.84,111.85,110.59,110.62,215600.0,79.4567,79.4638,78.5687,78.59,215600.0
2012-04-11 09:50:00,110.6,110.98,110.25,110.26,143400.0,78.5758,78.8457,78.3271,78.3342,143400.0
2012-04-11 09:55:00,110.31,110.66,110.02,110.37,174600.0,78.3697,78.6184,78.1637,78.4124,174600.0
2012-04-11 10:00:00,110.44,110.78,110.21,110.54,113600.0,78.4621,78.7037,78.2987,78.5331,113600.0
2012-04-11 10:05:00,110.56,110.89,110.25,110.34,62800.0,78.5474,78.7818,78.3271,78.3911,62800.0
2012-04-11 10:10:00,110.35,110.67,110.25,110.43,69900.0,78.3982,78.6255,78.3271,78.455,69900.0
2012-04-11 10:15:00,110.55,110.99,110.5,110.98,65800.0,78.5402,78.8528,78.5047,78.8457,65800.0
2012-04-11 10:20:00,111.0,111.13,110.79,110.85,48700.0,78.8599,78.9523,78.7108,78.7534,48700.0
2012-04-11 10:25:00,110.85,110.87,110.69,110.76,49900.0,78.7534,78.7676,78.6397,78.6894,49900.0
2012-04-11 10:30:00,110.81,111.17,110.76,111.07,72900.0,78.725,78.9807,78.6894,78.9097,72900.0
2012-04-11 10:35:00,111.07,111.29,110.93,111.28,84100.0,78.9097,79.066,78.8102,79.0589,84100.0
2012-04-11 10:40:00,111.28,111.52,111.22,111.52,50100.0,79.0589,79.2294,79.0162,79.2294,50100.0
2012-04-11 10:45:00,111.5,111.7,111.43,111.59,36000.0,79.2152,79.3573,79.1654,79.2791,36000.0
2012-04-11 10:50:00,111.62,111.75,111.13,111.19,40800.0,79.3004,79.3928,78.9523,78.9949,40800.0
2012-04-11 10:55:00,111.19,111.73,111.09,111.66,50400.0,78.9949,79.3786,78.9239,79.3288,50400.0
2012-04-11 11:00:00,111.67,111.7,111.54,111.61,17900.0,79.336,79.3573,79.2436,79.2933,17900.0
2012-04-11 11:05:00,111.55,111.61,111.33,111.5,32700.0,79.2507,79.2933,79.0944,79.2152,32700.0
2012-04-11 11:10:00,111.51,111.51,111.2,111.25,25600.0,79.2223,79.2223,79.002,79.0376,25600.0
2012-04-11 11:15:00,111.25,111.34,111.07,111.31,28100.0,79.0376,79.1015,78.9097,79.0802,28100.0
2012-04-11 11:20:00,111.29,111.65,111.17,111.64,21100.0,79.066,79.3217,78.9807,79.3146,21100.0
2012-04-11 11:25:00,111.63,111.65,111.44,111.5,26600.0,79.3075,79.3217,79.1725,79.2152,26600.0
2012-04-11 11:30:00,111.47,111.65,111.47,111.65,20800.0,79.1939,79.3217,79.1939,79.3217,20800.0
2012-04-11 11:35:00,111.64,111.71,111.54,111.62,24700.0,79.3146,79.3644,79.2436,79.3004,24700.0
2012-04-11 11:40:00,111.63,111.7,111.55,111.58,16600.0,79.3075,79.3573,79.2507,79.272,16600.0
2012-04-11 11:45:00,111.6,111.65,111.51,111.54,30700.0,79.2862,79.3217,79.2223,79.2436,30700.0
2012-04-11 11:50:00,111.54,111.68,111.5,111.59,17200.0,79.2436,79.3431,79.2152,79.2791,17200.0
2012-04-11 11:55:00,111.6,111.71,111.52,111.57,12800.0,79.2862,79.3644,79.2294,79.2649,12800.0
2012-04-11 12:00:00,111.57,111.71,111.46,111.46,21900.0,79.2649,79.3644,79.1868,79.1868,21900.0
2012-04-11 12:05:00,111.45,111.57,111.36,111.43,37700.0,79.1797,79.2649,79.1157,79.1654,37700.0
2012-04-11 12:10:00,111.43,111.82,111.43,111.81,33800.0,79.1654,79.4425,79.1654,79.4354,33800.0
2012-04-11 12:15:00,111.8,111.91,111.78,111.89,17800.0,79.4283,79.5065,79.4141,79.4922,17800.0
2012-04-11 12:20:00,111.81,111.95,111.76,111.83,14200.0,79.4354,79.5349,79.3999,79.4496,14200.0
2012-04-11 12:25:00,111.82,112.15,111.8,112.14,31500.0,79.4425,79.677,79.4283,79.6699,31500.0
2012-04-11 12:30:00,112.11,112.14,112.02,112.05,17200.0,79.6485,79.6699,79.5846,79.6059,17200.0
2012-04-11 12:35:00,112.04,112.14,112.02,112.13,7000.0,79.5988,79.6699,79.5846,79.6628,7000.0
2012-04-11 12:40:00,112.1,112.59,112.1,112.58,45000.0,79.6414,79.9896,79.6414,79.9825,45000.0
2012-04-11 12:45:00,112.55,112.59,112.17,112.23,16200.0,79.9611,79.9896,79.6912,79.7338,16200.0
2012-04-11 12:50:00,112.23,112.36,112.03,112.36,20100.0,79.7338,79.8262,79.5917,79.8262,20100.0
2012-04-11 12:55:00,112.33,112.52,112.26,112.49,10700.0,79.8048,79.9398,79.7551,79.9185,10700.0
2012-04-11 13:00:00,112.54,112.54,112.32,112.46,13800.0,79.954,79.954,79.7977,79.8972,13800.0
2012-04-11 13:05:00,112.47,112.56,112.43,112.56,15400.0,79.9043,79.9683,79.8759,79.9683,15400.0
2012-04-11 13:10:00,112.55,112.63,112.51,112.62,24400.0,79.9611,80.018,79.9327,80.0109,24400.0
2012-04-11 13:15:00,112.63,112.75,112.61,112.69,20700.0,80.018,80.1032,80.0038,80.0606,20700.0
2012-04-11 13:20:00,112.69,112.8,112.69,112.78,23300.0,80.0606,80.1388,80.0606,80.1246,23300.0
2012-04-11 13:25:00,112.78,112.8,112.64,112.78,18400.0,80.1246,80.1388,80.0251,80.1246,18400.0
2012-04-11 13:30:00,112.8,112.88,112.67,112.87,33400.0,80.1388,80.1956,80.0464,80.1885,33400.0
2012-04-11 13:35:00,112.89,112.95,112.77,112.83,19500.0,80.2027,80.2453,80.1174,80.1601,19500.0
2012-04-11 13:40:00,112.84,112.86,112.7,112.8,21100.0,80.1672,80.1814,80.0677,80.1388,21100.0
2012-04-11 13:45:00,112.79,112.87,112.72,112.84,15200.0,80.1317,80.1885,80.0819,80.1672,15200.0
2012-04-11 13:50:00,112.84,112.87,112.71,112.79,18000.0,80.1672,80.1885,80.0748,80.1317,18000.0
2012-04-11 13:55:00,112.78,112.86,112.75,112.84,7500.0,80.1246,80.1814,80.1032,80.1672,7500.0
2012-04-11 14:00:00,112.86,112.86,112.47,112.57,23400.0,80.1814,80.1814,79.9043,79.9754,23400.0
2012-04-11 14:05:00,112.53,112.65,112.36,112.47,23700.0,79.9469,80.0322,79.8262,79.9043,23700.0
2012-04-11 14:10:00,112.47,112.51,112.3,112.3,20100.0,79.9043,79.9327,79.7835,79.7835,20100.0
2012-04-11 14:15:00,112.32,112.38,112.17,112.28,24200.0,79.7977,79.8404,79.6912,79.7693,24200.0
2012-04-11 14:20:00,112.33,112.49,112.22,112.22,32200.0,79.8048,79.9185,79.7267,79.7267,32200.0
2012-04-11 14:25:00,112.25,112.29,112.07,112.22,20800.0,79.748,79.7764,79.6201,79.7267,20800.0
2012-04-11 14:30:00,112.23,112.25,112.02,112.03,20000.0,79.7338,79.748,79.5846,79.5917,20000.0
2012-04-11 14:35:00,112.03,112.34,112.01,112.25,16800.0,79.5917,79.812,79.5775,79.748,16800.0
2012-04-11 14:40:00,112.27,112.31,112.13,112.16,13300.0,79.7622,79.7906,79.6628,79.6841,13300.0
2012-04-11 14:45:00,112.17,112.33,112.16,112.28,14000.0,79.6912,79.8048,79.6841,79.7693,14000.0
2012-04-11 14:50:00,112.26,112.27,112.18,112.23,9900.0,79.7551,79.7622,79.6983,79.7338,9900.0
2012-04-11 14:55:00,112.27,112.43,112.24,112.29,13800.0,79.7622,79.8759,79.7409,79.7764,13800.0
2012-04-11 15:00:00,112.33,112.4,112.27,112.27,16400.0,79.8048,79.8546,79.7622,79.7622,16400.0
2012-04-11 15:05:00,112.28,112.36,112.22,112.3,19600.0,79.7693,79.8262,79.7267,79.7835,19600.0
2012-04-11 15:10:00,112.25,112.28,111.95,111.97,21200.0,79.748,79.7693,79.5349,79.5491,21200.0
2012-04-11 15:15:00,111.96,112.15,111.92,112.01,36800.0,79.542,79.677,79.5136,79.5775,36800.0
2012-04-11 15:20:00,112.03,112.03,111.63,111.72,28900.0,79.5917,79.5917,79.3075,79.3715,28900.0
2012-04-11 15:25:00,111.74,111.78,111.64,111.66,39800.0,79.3857,79.4141,79.3146,79.3288,39800.0
2012-04-11 15:30:00,111.67,111.73,111.55,111.71,64200.0,79.336,79.3786,79.2507,79.3644,64200.0
2012-04-11 15:35:00,111.73,111.8,111.57,111.64,23100.0,79.3786,79.4283,79.2649,79.3146,23100.0
2012-04-11 15:40:00,111.66,111.86,111.66,111.79,35300.0,79.3288,79.4709,79.3288,79.4212,35300.0
2012-04-11 15:45:00,111.74,111.78,111.55,111.57,64300.0,79.3857,79.4141,79.2507,79.2649,64300.0
2012-04-11 15:50:00,111.56,111.72,111.55,111.68,46200.0,79.2578,79.3715,79.2507,79.3431,46200.0
2012-04-11 15:55:00,111.66,111.81,111.64,111.76,64000.0,79.3288,79.4354,79.3146,79.3999,64000.0
2012-04-12 09:30:00,112.57,112.89,112.16,112.84,72000.0,79.9754,80.2027,79.6841,80.1672,72000.0
2012-04-12 09:35:00,112.82,113.47,112.81,113.36,69900.0,80.153,80.6148,80.1459,80.5366,69900.0
2012-04-12 09:40:00,113.36,114.25,113.36,113.89,99700.0,80.5366,81.1689,80.5366,80.9131,99700.0
2012-04-12 09:45:00,113.89,114.86,113.89,114.8,67100.0,80.9131,81.6023,80.9131,81.5597,67100.0
2012-04-12 09:50:00,114.85,114.9,114.39,114.74,79000.0,81.5952,81.6307,81.2684,81.517,79000.0
2012-04-12 09:55:00,114.81,114.9,114.55,114.81,63300.0,81.5668,81.6307,81.382,81.5668,63300.0
2012-04-12 10:00:00,114.83,115.19,114.81,115.11,65100.0,81.581,81.8367,81.5668,81.7799,65100.0
2012-04-12 10:05:00,115.13,115.18,114.79,115.16,20700.0,81.7941,81.8296,81.5526,81.8154,20700.0
2012-04-12 10:10:00,115.17,115.28,114.97,115.1,44500.0,81.8225,81.9007,81.6804,81.7728,44500.0
2012-04-12 10:15:00,115.11,115.12,114.66,114.66,29100.0,81.7799,81.787,81.4602,81.4602,29100.0
2012-04-12 10:20:00,114.67,115.08,114.61,114.88,71300.0,81.4673,81.7586,81.4247,81.6165,71300.0
2012-04-12 10:25:00,114.91,115.37,114.9,115.3,27400.0,81.6378,81.9646,81.6307,81.9149,27400.0
2012-04-12 10:30:00,115.34,115.67,115.22,115.58,41700.0,81.9433,82.1778,81.858,82.1138,41700.0
2012-04-12 10:35:00,115.62,116.05,115.58,116.05,33900.0,82.1422,82.4477,82.1138,82.4477,33900.0
2012-04-12 10:40:00,116.04,116.29,115.91,115.92,85400.0,82.4406,82.6182,82.3483,82.3554,85400.0
2012-04-12 10:45:00,115.9,116.35,115.77,116.33,40700.0,82.3412,82.6609,82.2488,82.6466,40700.0
2012-04-12 10:50:00,116.31,116.32,115.9,116.01,34500.0,82.6324,82.6395,82.3412,82.4193,34500.0
2012-04-12 10:55:00,116.03,116.48,116.02,116.24,36300.0,82.4335,82.7532,82.4264,82.5827,36300.0
2012-04-12 11:00:00,116.22,116.3,116.13,116.25,31800.0,82.5685,82.6253,82.5046,82.5898,31800.0
2012-04-12 11:05:00,116.3,116.65,116.3,116.39,38200.0,82.6253,82.874,82.6253,82.6893,38200.0
2012-04-12 11:10:00,116.38,116.62,116.31,116.51,18000.0,82.6822,82.8527,82.6324,82.7745,18000.0
2012-04-12 11:15:00,116.48,116.5,116.37,116.4,24100.0,82.7532,82.7674,82.6751,82.6964,24100.0
2012-04-12 11:20:00,116.42,116.55,116.3,116.38,30100.0,82.7106,82.8029,82.6253,82.6822,30100.0
2012-04-12 11:25:00,116.35,116.38,115.89,115.93,43700.0,82.6609,82.6822,82.334,82.3625,43700.0
2012-04-12 11:30:00,115.96,116.02,115.53,115.86,61900.0,82.3838,82.4264,82.0783,82.3127,61900.0
2012-04-12 11:35:00,115.88,115.88,115.62,115.69,20000.0,82.3269,82.3269,82.1422,82.192,20000.0
2012-04-12 11:40:00,115.73,116.09,115.73,116.08,22900.0,82.2204,82.4761,82.2204,82.469,22900.0
2012-04-12 11:45:00,116.05,116.14,115.99,116.01,22300.0,82.4477,82.5117,82.4051,82.4193,22300.0
2012-04-12 11:50:00,116.03,116.19,115.99,116.18,12300.0,82.4335,82.5472,82.4051,82.5401,12300.0
2012-04-12 11:55:00,116.22,116.28,116.08,116.18,15500.0,82.5685,82.6111,82.469,82.5401,15500.0
2012-04-12 12:00:00,116.21,116.26,115.96,115.96,21600.0,82.5614,82.5969,82.3838,82.3838,21600.0
2012-04-12 12:05:00,115.95,116.07,115.85,116.04,18800.0,82.3767,82.4619,82.3056,82.4406,18800.0
2012-04-12 12:10:00,116.04,116.11,115.85,115.92,14500.0,82.4406,82.4903,82.3056,82.3554,14500.0
2012-04-12 12:15:00,115.92,116.15,115.92,116.14,21000.0,82.3554,82.5188,82.3554,82.5117,21000.0
2012-04-12 12:20:00,116.13,116.37,116.03,116.22,43200.0,82.5046,82.6751,82.4335,82.5685,43200.0
2012-04-12 12:25:00,116.22,116.67,116.22,116.5,21800.0,82.5685,82.8882,82.5685,82.7674,21800.0
2012-04-12 12:30:00,116.5,116.77,116.46,116.59,24800.0,82.7674,82.9592,82.739,82.8314,24800.0
2012-04-12 12:35:00,116.56,116.63,116.49,116.57,12900.0,82.8101,82.8598,82.7603,82.8172,12900.0
2012-04-12 12:40:00,116.55,116.75,116.52,116.52,24900.0,82.8029,82.945,82.7816,82.7816,24900.0
2012-04-12 12:45:00,116.5,116.7,116.48,116.58,12600.0,82.7674,82.9095,82.7532,82.8243,12600.0
2012-04-12 12:50:00,116.56,116.66,116.53,116.54,10700.0,82.8101,82.8811,82.7887,82.7958,10700.0
2012-04-12 12:55:00,116.52,116.58,116.37,116.37,17300.0,82.7816,82.8243,82.6751,82.6751,17300.0
2012-04-12 13:00:00,116.37,116.53,116.34,116.46,13600.0,82.6751,82.7887,82.6538,82.739,13600.0
2012-04-12 13:05:00,116.45,116.58,116.42,116.51,11100.0,82.7319,82.8243,82.7106,82.7745,11100.0
2012-04-12 13:10:00,116.56,116.65,116.47,116.48,13500.0,82.8101,82.874,82.7461,82.7532,13500.0
2012-04-12 13:15:00,116.52,116.61,116.4,116.48,12300.0,82.7816,82.8456,82.6964,82.7532,12300.0
2012-04-12 13:20:00,116.49,116.51,116.3,116.3,13900.0,82.7603,82.7745,82.6253,82.6253,13900.0
2012-04-12 13:25:00,116.29,116.3,116.2,116.22,17900.0,82.6182,82.6253,82.5543,82.5685,17900.0
2012-04-12 13:30:00,116.21,116.41,116.21,116.34,15500.0,82.5614,82.7035,82.5614,82.6538,15500.0
2012-04-12 13:35:00,116.36,116.42,116.29,116.29,9700.0,82.668,82.7106,82.6182,82.6182,9700.0
2012-04-12 13:40:00,116.29,116.45,116.22,116.4,14800.0,82.6182,82.7319,82.5685,82.6964,14800.0
2012-04-12 13:45:00,116.41,116.5,116.41,116.45,9300.0,82.7035,82.7674,82.7035,82.7319,9300.0
2012-04-12 13:50:00,116.44,116.46,116.32,116.33,15200.0,82.7248,82.739,82.6395,82.6466,15200.0
2012-04-12 13:55:00,116.34,116.34,116.11,116.25,19300.0,82.6538,82.6538,82.4903,82.5898,19300.0
2012-04-12 14:00:00,116.25,116.33,116.22,116.32,13200.0,82.5898,82.6466,82.5685,82.6395,13200.0
2012-04-12 14:05:00,116.31,116.47,116.31,116.41,16700.0,82.6324,82.7461,82.6324,82.7035,16700.0
2012-04-12 14:10:00,116.39,116.46,116.32,116.37,12000.0,82.6893,82.739,82.6395,82.6751,12000.0
2012-04-12 14:15:00,116.37,116.5,116.31,116.42,12600.0,82.6751,82.7674,82.6324,82.7106,12600.0
2012-04-12 14:20:00,116.43,116.5,116.33,116.33,9600.0,82.7177,82.7674,82.6466,82.6466,9600.0
2012-04-12 14:25:00,116.35,116.35,116.21,116.26,16400.0,82.6609,82.6609,82.5614,82.5969,16400.0
2012-04-12 14:30:00,116.28,116.42,116.19,116.42,26900.0,82.6111,82.7106,82.5472,82.7106,26900.0
2012-04-12 14:35:00,116.42,116.46,116.28,116.28,22600.0,82.7106,82.739,82.6111,82.6111,22600.0
2012-04-12 14:40:00,116.29,116.4,116.27,116.32,17900.0,82.6182,82.6964,82.604,82.6395,17900.0
2012-04-12 14:45:00,116.32,116.48,116.3,116.44,12200.0,82.6395,82.7532,82.6253,82.7248,12200.0
2012-04-12 14:50:00,116.45,116.47,116.28,116.36,19400.0,82.7319,82.7461,82.6111,82.668,19400.0
2012-04-12 14:55:00,116.34,116.38,116.23,116.25,20900.0,82.6538,82.6822,82.5756,82.5898,20900.0
2012-04-12 15:00:00,116.25,116.36,116.25,116.34,15500.0,82.5898,82.668,82.5898,82.6538,15500.0
2012-04-12 15:05:00,116.36,116.42,116.16,116.16,17500.0,82.668,82.7106,82.5259,82.5259,17500.0
2012-04-12 15:10:00,116.17,116.21,116.1,116.21,23100.0,82.533,82.5614,82.4832,82.5614,23100.0
2012-04-12 15:15:00,116.2,116.23,116.13,116.16,24000.0,82.5543,82.5756,82.5046,82.5259,24000.0
2012-04-12 15:20:00,116.16,116.16,116.0,116.01,27700.0,82.5259,82.5259,82.4122,82.4193,27700.0
2012-04-12 15:25:00,116.0,116.02,115.81,115.84,41600.0,82.4122,82.4264,82.2772,82.2985,41600.0
2012-04-12 15:30:00,115.85,116.04,115.85,116.01,48000.0,82.3056,82.4406,82.3056,82.4193,48000.0
2012-04-12 15:35:00,116.04,116.24,116.02,116.21,42600.0,82.4406,82.5827,82.4264,82.5614,42600.0
2012-04-12 15:40:00,116.21,116.32,116.1,116.18,47200.0,82.5614,82.6395,82.4832,82.5401,47200.0
2012-04-12 15:45:00,116.18,116.21,116.03,116.12,43300.0,82.5401,82.5614,82.4335,82.4975,43300.0
2012-04-12 15:50:00,116.1,116.21,116.08,116.15,63300.0,82.4832,82.5614,82.469,82.5188,63300.0
2012-04-12 15:55:00,116.15,116.17,116.01,116.05,79700.0,82.5188,82.533,82.4193,82.4477,79700.0
2012-04-13 09:30:00,115.42,115.9,114.65,114.92,69500.0,82.0001,82.3412,81.4531,81.6449,69500.0
2012-04-13 09:35:00,114.92,115.56,114.91,114.91,64000.0,81.6449,82.0996,81.6378,81.6378,64000.0
2012-04-13 09:40:00,114.82,115.44,114.76,115.4,61800.0,81.5739,82.0143,81.5312,81.9859,61800.0
2012-04-13 09:45:00,115.41,115.81,115.23,115.47,24500.0,81.993,82.2772,81.8652,82.0357,24500.0
2012-04-13 09:50:00,115.39,115.67,115.3,115.31,41200.0,81.9788,82.1778,81.9149,81.922,41200.0
2012-04-13 09:55:00,115.39,115.7,114.92,115.0,40000.0,81.9788,82.1991,81.6449,81.7017,40000.0
2012-04-13 10:00:00,114.92,115.12,114.85,114.95,18600.0,81.6449,81.787,81.5952,81.6662,18600.0
2012-04-13 10:05:00,114.86,114.99,114.55,114.85,42700.0,81.6023,81.6946,81.382,81.5952,42700.0
2012-04-13 10:10:00,114.88,115.35,114.79,115.09,39300.0,81.6165,81.9504,81.5526,81.7657,39300.0
2012-04-13 10:15:00,115.06,115.06,114.32,114.32,37000.0,81.7444,81.7444,81.2186,81.2186,37000.0
2012-04-13 10:20:00,114.37,114.53,114.25,114.3,13400.0,81.2542,81.3678,81.1689,81.2044,13400.0
2012-04-13 10:25:00,114.23,114.5,114.04,114.26,47200.0,81.1547,81.3465,81.0197,81.176,47200.0
2012-04-13 10:30:00,114.27,114.37,114.04,114.13,28700.0,81.1831,81.2542,81.0197,81.0837,28700.0
2012-04-13 10:35:00,114.12,114.53,113.73,114.44,37000.0,81.0766,81.3678,80.7995,81.3039,37000.0
2012-04-13 10:40:00,114.44,114.46,114.06,114.1,19700.0,81.3039,81.3181,81.0339,81.0623,19700.0
2012-04-13 10:45:00,114.07,114.12,113.76,113.99,14300.0,81.041,81.0766,80.8208,80.9842,14300.0
2012-04-13 10:50:00,114.04,114.31,113.9,114.26,6800.0,81.0197,81.2115,80.9203,81.176,6800.0
2012-04-13 10:55:00,114.26,114.26,114.09,114.18,6100.0,81.176,81.176,81.0552,81.1192,6100.0
2012-04-13 11:00:00,114.24,114.35,114.11,114.14,40100.0,81.1618,81.24,81.0694,81.0908,40100.0
2012-04-13 11:05:00,114.07,114.34,114.07,114.07,18300.0,81.041,81.2329,81.041,81.041,18300.0
2012-04-13 11:10:00,114.08,114.22,113.94,114.2,19200.0,81.0481,81.1476,80.9487,81.1334,19200.0
2012-04-13 11:15:00,114.15,114.21,114.01,114.1,14600.0,81.0979,81.1405,80.9984,81.0623,14600.0
2012-04-13 11:20:00,114.13,114.36,114.11,114.12,11800.0,81.0837,81.2471,81.0694,81.0766,11800.0
2012-04-13 11:25:00,114.15,114.25,113.98,114.11,14300.0,81.0979,81.1689,80.9771,81.0694,14300.0
2012-04-13 11:30:00,114.09,114.13,113.9,114.1,12000.0,81.0552,81.0837,80.9203,81.0623,12000.0
2012-04-13 11:35:00,114.1,114.25,113.99,114.14,14000.0,81.0623,81.1689,80.9842,81.0908,14000.0
2012-04-13 11:40:00,114.22,114.5,114.15,114.32,11200.0,81.1476,81.3465,81.0979,81.2186,11200.0
2012-04-13 11:45:00,114.27,114.7,114.25,114.58,12100.0,81.1831,81.4886,81.1689,81.4034,12100.0
2012-04-13 11:50:00,114.55,114.66,114.42,114.61,6200.0,81.382,81.4602,81.2897,81.4247,6200.0
2012-04-13 11:55:00,114.62,114.62,114.34,114.41,4100.0,81.4318,81.4318,81.2329,81.2826,4100.0
2012-04-13 12:00:00,114.37,114.45,114.32,114.32,4100.0,81.2542,81.311,81.2186,81.2186,4100.0
2012-04-13 12:05:00,114.33,114.36,114.2,114.2,9000.0,81.2257,81.2471,81.1334,81.1334,9000.0
2012-04-13 12:10:00,114.24,114.45,114.16,114.4,9000.0,81.1618,81.311,81.105,81.2755,9000.0
2012-04-13 12:15:00,114.34,114.5,114.34,114.42,8300.0,81.2329,81.3465,81.2329,81.2897,8300.0
2012-04-13 12:20:00,114.39,114.54,114.31,114.5,7600.0,81.2684,81.3749,81.2115,81.3465,7600.0
2012-04-13 12:25:00,114.5,114.62,114.46,114.62,13300.0,81.3465,81.4318,81.3181,81.4318,13300.0
2012-04-13 12:30:00,114.56,114.72,114.55,114.67,4300.0,81.3892,81.5028,81.382,81.4673,4300.0
2012-04-13 12:35:00,114.65,114.78,114.63,114.69,5200.0,81.4531,81.5455,81.4389,81.4815,5200.0
2012-04-13 12:40:00,114.67,114.67,114.54,114.59,3100.0,81.4673,81.4673,81.3749,81.4105,3100.0
2012-04-13 12:45:00,114.71,114.79,114.7,114.76,4100.0,81.4957,81.5526,81.4886,81.5312,4100.0
2012-04-13 12:50:00,114.74,114.78,114.58,114.64,7900.0,81.517,81.5455,81.4034,81.446,7900.0
2012-04-13 12:55:00,114.65,114.74,114.58,114.74,4800.0,81.4531,81.517,81.4034,81.517,4800.0
2012-04-13 13:00:00,114.75,114.75,114.6,114.64,4800.0,81.5241,81.5241,81.4176,81.446,4800.0
2012-04-13 13:05:00,114.65,114.77,114.65,114.77,3500.0,81.4531,81.5383,81.4531,81.5383,3500.0
2012-04-13 13:10:00,114.75,114.99,114.73,114.99,6000.0,81.5241,81.6946,81.5099,81.6946,6000.0
2012-04-13 13:15:00,114.97,115.03,114.8,114.8,6400.0,81.6804,81.7231,81.5597,81.5597,6400.0
2012-04-13 13:20:00,114.81,114.95,114.76,114.86,5200.0,81.5668,81.6662,81.5312,81.6023,5200.0
2012-04-13 13:25:00,114.88,114.96,114.87,114.94,3100.0,81.6165,81.6733,81.6094,81.6591,3100.0
2012-04-13 13:30:00,114.95,114.97,114.82,114.85,4300.0,81.6662,81.6804,81.5739,81.5952,4300.0
2012-04-13 13:35:00,114.84,115.1,114.84,115.09,6500.0,81.5881,81.7728,81.5881,81.7657,6500.0
2012-04-13 13:40:00,115.17,115.18,114.97,115.15,4000.0,81.8225,81.8296,81.6804,81.8083,4000.0
2012-04-13 13:45:00,115.19,115.26,115.14,115.18,8600.0,81.8367,81.8865,81.8012,81.8296,8600.0
2012-04-13 13:50:00,115.17,115.25,115.06,115.07,5200.0,81.8225,81.8794,81.7444,81.7515,5200.0
2012-04-13 13:55:00,115.07,115.1,114.88,114.89,9300.0,81.7515,81.7728,81.6165,81.6236,9300.0
2012-04-13 14:00:00,114.89,114.93,114.69,114.76,11200.0,81.6236,81.652,81.4815,81.5312,11200.0
2012-04-13 14:05:00,114.73,114.88,114.69,114.73,8300.0,81.5099,81.6165,81.4815,81.5099,8300.0
2012-04-13 14:10:00,114.74,114.87,114.7,114.86,8100.0,81.517,81.6094,81.4886,81.6023,8100.0
2012-04-13 14:15:00,114.85,114.89,114.67,114.69,5000.0,81.5952,81.6236,81.4673,81.4815,5000.0
2012-04-13 14:20:00,114.75,115.06,114.74,115.06,7000.0,81.5241,81.7444,81.517,81.7444,7000.0
2012-04-13 14:25:00,115.06,115.15,114.74,114.84,12500.0,81.7444,81.8083,81.517,81.5881,12500.0
2012-04-13 14:30:00,114.87,115.04,114.85,114.98,7900.0,81.6094,81.7302,81.5952,81.6875,7900.0
2012-04-13 14:35:00,114.99,114.99,114.78,114.9,6200.0,81.6946,81.6946,81.5455,81.6307,6200.0
2012-04-13 14:40:00,114.9,114.93,114.68,114.68,7600.0,81.6307,81.652,81.4744,81.4744,7600.0
2012-04-13 14:45:00,114.67,114.86,114.67,114.86,7200.0,81.4673,81.6023,81.4673,81.6023,7200.0
2012-04-13 14:50:00,114.86,114.86,114.69,114.85,9200.0,81.6023,81.6023,81.4815,81.5952,9200.0
2012-04-13 14:55:00,114.85,114.85,114.67,114.7,10600.0,81.5952,81.5952,81.4673,81.4886,10600.0
2012-04-13 15:00:00,114.69,114.7,114.61,114.62,4800.0,81.4815,81.4886,81.4247,81.4318,4800.0
2012-04-13 15:05:00,114.62,114.83,114.61,114.82,11700.0,81.4318,81.581,81.4247,81.5739,11700.0
2012-04-13 15:10:00,114.83,114.84,114.7,114.7,9900.0,81.581,81.5881,81.4886,81.4886,9900.0
2012-04-13 15:15:00,114.7,114.8,114.67,114.79,10500.0,81.4886,81.5597,81.4673,81.5526,10500.0
2012-04-13 15:20:00,114.81,114.85,114.71,114.78,11900.0,81.5668,81.5952,81.4957,81.5455,11900.0
2012-04-13 15:25:00,114.74,114.76,114.46,114.48,11600.0,81.517,81.5312,81.3181,81.3323,11600.0
2012-04-13 15:30:00,114.47,114.8,114.47,114.48,16700.0,81.3252,81.5597,81.3252,81.3323,16700.0
2012-04-13 15:35:00,114.46,114.49,114.29,114.3,21100.0,81.3181,81.3394,81.1973,81.2044,21100.0
2012-04-13 15:40:00,114.29,114.48,114.29,114.35,35600.0,81.1973,81.3323,81.1973,81.24,35600.0
2012-04-13 15:45:00,114.39,114.5,114.25,114.4,36600.0,81.2684,81.3465,81.1689,81.2755,36600.0
2012-04-13 15:50:00,114.42,114.47,114.06,114.07,42100.0,81.2897,81.3252,81.0339,81.041,42100.0
2012-04-13 15:55:00,114.09,114.18,113.91,113.99,75600.0,81.0552,81.1192,80.9274,80.9842,75600.0
2012-04-16 09:30:00,115.44,115.95,115.42,115.74,58300.0,82.0143,82.3767,82.0001,82.2275,58300.0
2012-04-16 09:35:00,115.74,115.86,115.02,115.23,36600.0,82.2275,82.3127,81.716,81.8652,36600.0
2012-04-16 09:40:00,115.2,115.23,114.23,114.49,34700.0,81.8438,81.8652,81.1547,81.3394,34700.0
2012-04-16 09:45:00,114.35,114.65,114.19,114.65,44600.0,81.24,81.4531,81.1263,81.4531,44600.0
2012-04-16 09:50:00,114.69,114.69,114.03,114.15,31000.0,81.4815,81.4815,81.0126,81.0979,31000.0
2012-04-16 09:55:00,114.1,114.3,114.0,114.13,26700.0,81.0623,81.2044,80.9913,81.0837,26700.0
2012-04-16 10:00:00,114.02,114.18,113.56,113.65,26400.0,81.0055,81.1192,80.6787,80.7426,26400.0
2012-04-16 10:05:00,113.67,113.91,113.44,113.62,34200.0,80.7569,80.9274,80.5934,80.7213,34200.0
2012-04-16 10:10:00,113.62,113.73,112.88,113.02,91000.0,80.7213,80.7995,80.1956,80.2951,91000.0
2012-04-16 10:15:00,113.05,113.31,112.86,113.2,40000.0,80.3164,80.5011,80.1814,80.4229,40000.0
2012-04-16 10:20:00,113.21,113.32,112.82,113.08,27200.0,80.43,80.5082,80.153,80.3377,27200.0
2012-04-16 10:25:00,113.17,113.45,112.98,113.45,16900.0,80.4016,80.6006,80.2666,80.6006,16900.0
2012-04-16 10:30:00,113.44,113.63,113.37,113.57,23800.0,80.5934,80.7284,80.5437,80.6858,23800.0
2012-04-16 10:35:00,113.51,113.56,112.94,113.14,16900.0,80.6432,80.6787,80.2382,80.3803,16900.0
2012-04-16 10:40:00,113.1,113.5,113.1,113.39,10700.0,80.3519,80.6361,80.3519,80.5579,10700.0
2012-04-16 10:45:00,113.29,113.92,113.25,113.88,18700.0,80.4869,80.9345,80.4585,80.906,18700.0
2012-04-16 10:50:00,113.91,113.95,113.75,113.88,19500.0,80.9274,80.9558,80.8137,80.906,19500.0
2012-04-16 10:55:00,113.9,113.91,113.75,113.82,17800.0,80.9203,80.9274,80.8137,80.8634,17800.0
2012-04-16 11:00:00,113.82,113.93,113.64,113.67,18400.0,80.8634,80.9416,80.7355,80.7569,18400.0
2012-04-16 11:05:00,113.67,113.84,113.59,113.74,17700.0,80.7569,80.8776,80.7,80.8066,17700.0
2012-04-16 11:10:00,113.77,113.89,113.69,113.69,9500.0,80.8279,80.9131,80.7711,80.7711,9500.0
2012-04-16 11:15:00,113.66,113.81,113.38,113.41,11500.0,80.7497,80.8563,80.5508,80.5721,11500.0
2012-04-16 11:20:00,113.44,113.55,113.32,113.4,11400.0,80.5934,80.6716,80.5082,80.565,11400.0
2012-04-16 11:25:00,113.39,113.48,113.22,113.25,12500.0,80.5579,80.6219,80.4371,80.4585,12500.0
2012-04-16 11:30:00,113.27,113.27,112.94,112.94,14400.0,80.4727,80.4727,80.2382,80.2382,14400.0
2012-04-16 11:35:00,112.85,112.97,112.72,112.97,13500.0,80.1743,80.2595,80.0819,80.2595,13500.0
2012-04-16 11:40:00,112.98,113.08,112.8,112.9,16400.0,80.2666,80.3377,80.1388,80.2098,16400.0
2012-04-16 11:45:00,112.85,113.13,112.82,112.87,11200.0,80.1743,80.3732,80.153,80.1885,11200.0
2012-04-16 11:50:00,112.86,113.05,112.85,112.96,9900.0,80.1814,80.3164,80.1743,80.2524,9900.0
2012-04-16 11:55:00,113.01,113.11,112.95,112.95,14200.0,80.288,80.359,80.2453,80.2453,14200.0
2012-04-16 12:00:00,112.98,113.37,112.95,113.37,12300.0,80.2666,80.5437,80.2453,80.5437,12300.0
2012-04-16 12:05:00,113.4,113.44,113.12,113.15,15400.0,80.565,80.5934,80.3661,80.3874,15400.0
2012-04-16 12:10:00,113.17,113.4,113.17,113.29,7300.0,80.4016,80.565,80.4016,80.4869,7300.0
2012-04-16 12:15:00,113.3,113.35,113.13,113.19,12500.0,80.494,80.5295,80.3732,80.4158,12500.0
2012-04-16 12:20:00,113.18,113.21,113.0,113.13,6400.0,80.4087,80.43,80.2808,80.3732,6400.0
2012-04-16 12:25:00,113.16,113.54,113.14,113.47,13000.0,80.3945,80.6645,80.3803,80.6148,13000.0
2012-04-16 12:30:00,113.47,113.61,113.27,113.33,14400.0,80.6148,80.7142,80.4727,80.5153,14400.0
2012-04-16 12:35:00,113.31,113.56,113.28,113.55,9900.0,80.5011,80.6787,80.4798,80.6716,9900.0
2012-04-16 12:40:00,113.57,113.68,113.48,113.65,12900.0,80.6858,80.764,80.6219,80.7426,12900.0
2012-04-16 12:45:00,113.63,113.77,113.58,113.74,6400.0,80.7284,80.8279,80.6929,80.8066,6400.0
2012-04-16 12:50:00,113.74,113.8,113.7,113.76,18400.0,80.8066,80.8492,80.7782,80.8208,18400.0
2012-04-16 12:55:00,113.74,114.23,113.7,114.23,13400.0,80.8066,81.1547,80.7782,81.1547,13400.0
2012-04-16 13:00:00,114.21,114.21,114.0,114.06,21200.0,81.1405,81.1405,80.9913,81.0339,21200.0
2012-04-16 13:05:00,114.01,114.15,113.98,114.11,9500.0,80.9984,81.0979,80.9771,81.0694,9500.0
2012-04-16 13:10:00,114.11,114.12,113.96,114.04,6800.0,81.0694,81.0766,80.9629,81.0197,6800.0
2012-04-16 13:15:00,114.08,114.27,114.05,114.07,9100.0,81.0481,81.1831,81.0268,81.041,9100.0
2012-04-16 13:20:00,114.16,114.27,114.14,114.15,6400.0,81.105,81.1831,81.0908,81.0979,6400.0
2012-04-16 13:25:00,114.13,114.23,114.0,114.17,13100.0,81.0837,81.1547,80.9913,81.1121,13100.0
2012-04-16 13:30:00,114.14,114.26,114.07,114.24,7700.0,81.0908,81.176,81.041,81.1618,7700.0
2012-04-16 13:35:00,114.26,114.49,114.26,114.44,11800.0,81.176,81.3394,81.176,81.3039,11800.0
2012-04-16 13:40:00,114.42,114.63,114.38,114.57,8100.0,81.2897,81.4389,81.2613,81.3963,8100.0
2012-04-16 13:45:00,114.64,114.81,114.63,114.78,16700.0,81.446,81.5668,81.4389,81.5455,16700.0
2012-04-16 13:50:00,114.8,114.93,114.69,114.7,17700.0,81.5597,81.652,81.4815,81.4886,17700.0
2012-04-16 13:55:00,114.74,115.16,114.74,114.94,21700.0,81.517,81.8154,81.517,81.6591,21700.0
2012-04-16 14:00:00,114.89,114.98,114.77,114.82,13100.0,81.6236,81.6875,81.5383,81.5739,13100.0
2012-04-16 14:05:00,114.87,114.87,114.32,114.32,20700.0,81.6094,81.6094,81.2186,81.2186,20700.0
2012-04-16 14:10:00,114.36,114.59,114.36,114.54,9400.0,81.2471,81.4105,81.2471,81.3749,9400.0
2012-04-16 14:15:00,114.55,114.65,114.55,114.59,8600.0,81.382,81.4531,81.382,81.4105,8600.0
2012-04-16 14:20:00,114.57,114.68,114.54,114.58,15900.0,81.3963,81.4744,81.3749,81.4034,15900.0
2012-04-16 14:25:00,114.57,114.58,114.42,114.49,12200.0,81.3963,81.4034,81.2897,81.3394,12200.0
2012-04-16 14:30:00,114.47,114.71,114.44,114.67,15300.0,81.3252,81.4957,81.3039,81.4673,15300.0
2012-04-16 14:35:00,114.65,114.73,114.64,114.7,14800.0,81.4531,81.5099,81.446,81.4886,14800.0
2012-04-16 14:40:00,114.71,114.76,114.63,114.64,15100.0,81.4957,81.5312,81.4389,81.446,15100.0
2012-04-16 14:45:00,114.66,114.74,114.62,114.72,11600.0,81.4602,81.517,81.4318,81.5028,11600.0
2012-04-16 14:50:00,114.73,114.76,114.65,114.66,16700.0,81.5099,81.5312,81.4531,81.4602,16700.0
2012-04-16 14:55:00,114.65,114.69,114.54,114.62,12900.0,81.4531,81.4815,81.3749,81.4318,12900.0
2012-04-16 15:00:00,114.61,114.69,114.32,114.43,19000.0,81.4247,81.4815,81.2186,81.2968,19000.0
2012-04-16 15:05:00,114.38,114.56,114.33,114.44,19400.0,81.2613,81.3892,81.2257,81.3039,19400.0
2012-04-16 15:10:00,114.43,114.69,114.41,114.69,11800.0,81.2968,81.4815,81.2826,81.4815,11800.0
2012-04-16 15:15:00,114.63,114.63,114.53,114.61,12200.0,81.4389,81.4389,81.3678,81.4247,12200.0
2012-04-16 15:20:00,114.63,114.66,114.36,114.44,23900.0,81.4389,81.4602,81.2471,81.3039,23900.0
2012-04-16 15:25:00,114.44,114.45,114.31,114.44,16500.0,81.3039,81.311,81.2115,81.3039,16500.0
2012-04-16 15:30:00,114.41,114.56,114.4,114.4,22200.0,81.2826,81.3892,81.2755,81.2755,22200.0
2012-04-16 15:35:00,114.39,114.57,114.37,114.4,36500.0,81.2684,81.3963,81.2542,81.2755,36500.0
2012-04-16 15:40:00,114.41,114.5,114.33,114.45,39000.0,81.2826,81.3465,81.2257,81.311,39000.0
2012-04-16 15:45:00,114.43,114.45,114.22,114.22,53200.0,81.2968,81.311,81.1476,81.1476,53200.0
2012-04-16 15:50:00,114.21,114.26,114.01,114.1,39600.0,81.1405,81.176,80.9984,81.0623,39600.0
2012-04-16 15:55:00,114.1,114.31,114.07,114.1,149200.0,81.0623,81.2115,81.041,81.0623,149200.0
2012-04-17 09:30:00,115.88,116.46,115.47,116.44,116300.0,82.3269,82.739,82.0357,82.7248,116300.0
2012-04-17 09:35:00,116.41,116.46,115.88,115.93,73800.0,82.7035,82.739,82.3269,82.3625,73800.0
2012-04-17 09:40:00,115.92,115.99,115.11,115.6,78100.0,82.3554,82.4051,81.7799,82.128,78100.0
2012-04-17 09:45:00,115.6,115.6,115.02,115.02,31900.0,82.128,82.128,81.716,81.716,31900.0
2012-04-17 09:50:00,115.01,115.31,114.9,114.94,41900.0,81.7089,81.922,81.6307,81.6591,41900.0
2012-04-17 09:55:00,114.92,115.14,114.42,114.71,33400.0,81.6449,81.8012,81.2897,81.4957,33400.0
2012-04-17 10:00:00,114.71,115.0,114.28,114.4,45500.0,81.4957,81.7017,81.1902,81.2755,45500.0
2012-04-17 10:05:00,114.38,114.98,114.37,114.86,27900.0,81.2613,81.6875,81.2542,81.6023,27900.0
2012-04-17 10:10:00,114.82,115.14,114.82,115.14,20400.0,81.5739,81.8012,81.5739,81.8012,20400.0
2012-04-17 10:15:00,115.12,115.49,115.01,115.42,38900.0,81.787,82.0499,81.7089,82.0001,38900.0
2012-04-17 10:20:00,115.48,115.54,115.17,115.31,18100.0,82.0428,82.0854,81.8225,81.922,18100.0
2012-04-17 10:25:00,115.34,115.36,115.2,115.22,7600.0,81.9433,81.9575,81.8438,81.858,7600.0
2012-04-17 10:30:00,115.25,115.41,115.24,115.28,18400.0,81.8794,81.993,81.8723,81.9007,18400.0
2012-04-17 10:35:00,115.29,115.32,115.23,115.27,5700.0,81.9078,81.9291,81.8652,81.8936,5700.0
2012-04-17 10:40:00,115.23,115.41,115.2,115.31,10900.0,81.8652,81.993,81.8438,81.922,10900.0
2012-04-17 10:45:00,115.37,115.51,115.37,115.44,7400.0,81.9646,82.0641,81.9646,82.0143,7400.0
2012-04-17 10:50:00,115.49,115.7,115.45,115.63,13700.0,82.0499,82.1991,82.0215,82.1493,13700.0
2012-04-17 10:55:00,115.69,115.78,115.46,115.54,13300.0,82.192,82.2559,82.0286,82.0854,13300.0
2012-04-17 11:00:00,115.6,115.92,115.6,115.8,15600.0,82.128,82.3554,82.128,82.2701,15600.0
2012-04-17 11:05:00,115.81,115.94,115.73,115.86,12800.0,82.2772,82.3696,82.2204,82.3127,12800.0
2012-04-17 11:10:00,115.87,115.94,115.77,115.92,6400.0,82.3198,82.3696,82.2488,82.3554,6400.0
2012-04-17 11:15:00,115.9,115.95,115.82,115.87,10300.0,82.3412,82.3767,82.2843,82.3198,10300.0
2012-04-17 11:20:00,115.92,115.97,115.7,115.74,13200.0,82.3554,82.3909,82.1991,82.2275,13200.0
2012-04-17 11:25:00,115.8,115.99,115.74,115.99,13800.0,82.2701,82.4051,82.2275,82.4051,13800.0
2012-04-17 11:30:00,116.0,116.06,115.9,115.95,14500.0,82.4122,82.4548,82.3412,82.3767,14500.0
2012-04-17 11:35:00,115.95,116.0,115.82,115.85,15100.0,82.3767,82.4122,82.2843,82.3056,15100.0
2012-04-17 11:40:00,115.84,115.96,115.83,115.83,10800.0,82.2985,82.3838,82.2914,82.2914,10800.0
2012-04-17 11:45:00,115.83,116.04,115.78,116.0,13100.0,82.2914,82.4406,82.2559,82.4122,13100.0
2012-04-17 11:50:00,116.0,116.05,115.96,116.05,41400.0,82.4122,82.4477,82.3838,82.4477,41400.0
2012-04-17 11:55:00,116.01,116.19,116.0,116.07,17500.0,82.4193,82.5472,82.4122,82.4619,17500.0
2012-04-17 12:00:00,116.11,116.32,116.11,116.24,12300.0,82.4903,82.6395,82.4903,82.5827,12300.0
2012-04-17 12:05:00,116.21,116.32,116.21,116.29,16500.0,82.5614,82.6395,82.5614,82.6182,16500.0
2012-04-17 12:10:00,116.27,116.32,116.24,116.27,22000.0,82.604,82.6395,82.5827,82.604,22000.0
2012-04-17 12:15:00,116.26,116.33,116.18,116.31,10700.0,82.5969,82.6466,82.5401,82.6324,10700.0
2012-04-17 12:20:00,116.3,116.36,116.13,116.34,37600.0,82.6253,82.668,82.5046,82.6538,37600.0
2012-04-17 12:25:00,116.34,116.38,116.25,116.37,5600.0,82.6538,82.6822,82.5898,82.6751,5600.0
2012-04-17 12:30:00,116.39,116.5,116.33,116.46,14200.0,82.6893,82.7674,82.6466,82.739,14200.0
2012-04-17 12:35:00,116.47,116.5,116.41,116.41,4900.0,82.7461,82.7674,82.7035,82.7035,4900.0
2012-04-17 12:40:00,116.42,116.49,116.41,116.48,4800.0,82.7106,82.7603,82.7035,82.7532,4800.0
2012-04-17 12:45:00,116.49,116.65,116.47,116.62,17800.0,82.7603,82.874,82.7461,82.8527,17800.0
2012-04-17 12:50:00,116.61,116.72,116.55,116.62,31700.0,82.8456,82.9237,82.8029,82.8527,31700.0
2012-04-17 12:55:00,116.63,116.74,116.63,116.69,6500.0,82.8598,82.9379,82.8598,82.9024,6500.0
2012-04-17 13:00:00,116.67,116.68,116.47,116.64,14100.0,82.8882,82.8953,82.7461,82.8669,14100.0
2012-04-17 13:05:00,116.64,116.67,116.59,116.64,18700.0,82.8669,82.8882,82.8314,82.8669,18700.0
2012-04-17 13:10:00,116.64,116.65,116.49,116.62,17300.0,82.8669,82.874,82.7603,82.8527,17300.0
2012-04-17 13:15:00,116.63,116.73,116.55,116.56,20200.0,82.8598,82.9308,82.8029,82.8101,20200.0
2012-04-17 13:20:00,116.55,116.55,116.24,116.27,17200.0,82.8029,82.8029,82.5827,82.604,17200.0
2012-04-17 13:25:00,116.27,116.46,116.27,116.45,10700.0,82.604,82.739,82.604,82.7319,10700.0
2012-04-17 13:30:00,116.45,116.47,116.37,116.37,5700.0,82.7319,82.7461,82.6751,82.6751,5700.0
2012-04-17 13:35:00,116.38,116.48,116.29,116.47,13300.0,82.6822,82.7532,82.6182,82.7461,13300.0
2012-04-17 13:40:00,116.48,116.52,116.41,116.49,13900.0,82.7532,82.7816,82.7035,82.7603,13900.0
2012-04-17 13:45:00,116.49,116.52,116.41,116.51,18400.0,82.7603,82.7816,82.7035,82.7745,18400.0
2012-04-17 13:50:00,116.52,116.53,116.44,116.53,4700.0,82.7816,82.7887,82.7248,82.7887,4700.0
2012-04-17 13:55:00,116.53,116.66,116.41,116.51,11100.0,82.7887,82.8811,82.7035,82.7745,11100.0
2012-04-17 14:00:00,116.54,116.65,116.52,116.6,5200.0,82.7958,82.874,82.7816,82.8385,5200.0
2012-04-17 14:05:00,116.63,116.72,116.6,116.67,13800.0,82.8598,82.9237,82.8385,82.8882,13800.0
2012-04-17 14:10:00,116.64,116.68,116.58,116.59,8900.0,82.8669,82.8953,82.8243,82.8314,8900.0
2012-04-17 14:15:00,116.59,116.67,116.53,116.6,9000.0,82.8314,82.8882,82.7887,82.8385,9000.0
2012-04-17 14:20:00,116.61,116.77,116.6,116.76,11200.0,82.8456,82.9592,82.8385,82.9521,11200.0
2012-04-17 14:25:00,116.76,116.89,116.73,116.89,21100.0,82.9521,83.0445,82.9308,83.0445,21100.0
2012-04-17 14:30:00,116.89,116.97,116.85,116.87,22200.0,83.0445,83.1013,83.0161,83.0303,22200.0
2012-04-17 14:35:00,116.89,116.9,116.7,116.73,20200.0,83.0445,83.0516,82.9095,82.9308,20200.0
2012-04-17 14:40:00,116.72,116.74,116.51,116.51,10700.0,82.9237,82.9379,82.7745,82.7745,10700.0
2012-04-17 14:45:00,116.54,116.55,116.24,116.27,18400.0,82.7958,82.8029,82.5827,82.604,18400.0
2012-04-17 14:50:00,116.28,116.4,116.27,116.3,8400.0,82.6111,82.6964,82.604,82.6253,8400.0
2012-04-17 14:55:00,116.32,116.49,116.3,116.49,7700.0,82.6395,82.7603,82.6253,82.7603,7700.0
2012-04-17 15:00:00,116.5,116.52,116.41,116.52,5400.0,82.7674,82.7816,82.7035,82.7816,5400.0
2012-04-17 15:05:00,116.5,116.51,116.35,116.41,20100.0,82.7674,82.7745,82.6609,82.7035,20100.0
2012-04-17 15:10:00,116.42,116.45,116.29,116.32,25500.0,82.7106,82.7319,82.6182,82.6395,25500.0
2012-04-17 15:15:00,116.35,116.43,116.27,116.4,31400.0,82.6609,82.7177,82.604,82.6964,31400.0
2012-04-17 15:20:00,116.36,116.55,116.32,116.45,14300.0,82.668,82.8029,82.6395,82.7319,14300.0
2012-04-17 15:25:00,116.45,116.62,116.4,116.6,16500.0,82.7319,82.8527,82.6964,82.8385,16500.0
2012-04-17 15:30:00,116.59,116.61,116.22,116.23,43200.0,82.8314,82.8456,82.5685,82.5756,43200.0
2012-04-17 15:35:00,116.23,116.35,116.17,116.35,61000.0,82.5756,82.6609,82.533,82.6609,61000.0
2012-04-17 15:40:00,116.34,116.42,116.16,116.32,114300.0,82.6538,82.7106,82.5259,82.6395,114300.0
2012-04-17 15:45:00,116.33,116.38,116.03,116.09,77500.0,82.6466,82.6822,82.4335,82.4761,77500.0
2012-04-17 15:50:00,116.09,116.23,116.05,116.13,35400.0,82.4761,82.5756,82.4477,82.5046,35400.0
2012-04-17 15:55:00,116.14,116.18,115.97,116.01,86400.0,82.5117,82.5401,82.3909,82.4193,86400.0
2012-04-18 09:30:00,115.34,115.34,114.11,114.22,60600.0,81.9433,81.9433,81.0694,81.1476,60600.0
2012-04-18 09:35:00,114.22,115.48,114.16,115.17,45900.0,81.1476,82.0428,81.105,81.8225,45900.0
2012-04-18 09:40:00,115.32,116.03,115.32,115.84,33000.0,81.9291,82.4335,81.9291,82.2985,33000.0
2012-04-18 09:45:00,115.95,115.97,115.52,115.79,63300.0,82.3767,82.3909,82.0712,82.263,63300.0
2012-04-18 09:50:00,115.85,116.03,115.61,116.03,43600.0,82.3056,82.4335,82.1351,82.4335,43600.0
2012-04-18 09:55:00,116.04,116.36,115.98,116.0,26200.0,82.4406,82.668,82.398,82.4122,26200.0
2012-04-18 10:00:00,116.0,116.03,115.61,115.84,16200.0,82.4122,82.4335,82.1351,82.2985,16200.0
2012-04-18 10:05:00,115.81,115.91,115.73,115.87,7800.0,82.2772,82.3483,82.2204,82.3198,7800.0
2012-04-18 10:10:00,115.87,116.01,115.61,115.99,22600.0,82.3198,82.4193,82.1351,82.4051,22600.0
2012-04-18 10:15:00,116.02,116.08,115.74,115.86,16900.0,82.4264,82.469,82.2275,82.3127,16900.0
2012-04-18 10:20:00,115.84,115.97,115.75,115.87,15800.0,82.2985,82.3909,82.2346,82.3198,15800.0
2012-04-18 10:25:00,115.85,116.11,115.8,115.91,19200.0,82.3056,82.4903,82.2701,82.3483,19200.0
2012-04-18 10:30:00,115.92,115.94,115.73,115.82,6400.0,82.3554,82.3696,82.2204,82.2843,6400.0
2012-04-18 10:35:00,115.78,116.14,115.78,115.86,14800.0,82.2559,82.5117,82.2559,82.3127,14800.0
2012-04-18 10:40:00,115.87,116.2,115.87,116.2,19800.0,82.3198,82.5543,82.3198,82.5543,19800.0
2012-04-18 10:45:00,116.27,116.46,116.23,116.46,42100.0,82.604,82.739,82.5756,82.739,42100.0
2012-04-18 10:50:00,116.47,116.68,116.38,116.54,18000.0,82.7461,82.8953,82.6822,82.7958,18000.0
2012-04-18 10:55:00,116.52,116.58,116.4,116.46,8800.0,82.7816,82.8243,82.6964,82.739,8800.0
2012-04-18 11:00:00,116.48,116.55,116.41,116.52,5300.0,82.7532,82.8029,82.7035,82.7816,5300.0
2012-04-18 11:05:00,116.49,116.51,116.0,116.18,20500.0,82.7603,82.7745,82.4122,82.5401,20500.0
2012-04-18 11:10:00,116.2,116.2,116.0,116.07,9800.0,82.5543,82.5543,82.4122,82.4619,9800.0
2012-04-18 11:15:00,116.04,116.28,115.97,116.25,22500.0,82.4406,82.6111,82.3909,82.5898,22500.0
2012-04-18 11:20:00,116.2,116.25,116.08,116.25,7200.0,82.5543,82.5898,82.469,82.5898,7200.0
2012-04-18 11:25:00,116.24,116.37,116.15,116.29,14000.0,82.5827,82.6751,82.5188,82.6182,14000.0
2012-04-18 11:30:00,116.3,116.3,116.16,116.2,15300.0,82.6253,82.6253,82.5259,82.5543,15300.0
2012-04-18 11:35:00,116.21,116.24,116.12,116.2,6000.0,82.5614,82.5827,82.4975,82.5543,6000.0
2012-04-18 11:40:00,116.24,116.39,116.13,116.37,13900.0,82.5827,82.6893,82.5046,82.6751,13900.0
2012-04-18 11:45:00,116.33,116.5,116.25,116.43,16700.0,82.6466,82.7674,82.5898,82.7177,16700.0
2012-04-18 11:50:00,116.42,116.57,116.33,116.57,12600.0,82.7106,82.8172,82.6466,82.8172,12600.0
2012-04-18 11:55:00,116.61,116.72,116.6,116.65,14100.0,82.8456,82.9237,82.8385,82.874,14100.0
2012-04-18 12:00:00,116.65,116.72,116.59,116.69,12800.0,82.874,82.9237,82.8314,82.9024,12800.0
2012-04-18 12:05:00,116.69,116.82,116.65,116.8,34700.0,82.9024,82.9948,82.874,82.9806,34700.0
2012-04-18 12:10:00,116.81,116.81,116.53,116.6,6300.0,82.9877,82.9877,82.7887,82.8385,6300.0
2012-04-18 12:15:00,116.6,116.63,116.58,116.58,3800.0,82.8385,82.8598,82.8243,82.8243,3800.0
2012-04-18 12:20:00,116.6,116.7,116.58,116.62,7400.0,82.8385,82.9095,82.8243,82.8527,7400.0
2012-04-18 12:25:00,116.63,116.63,116.4,116.42,11200.0,82.8598,82.8598,82.6964,82.7106,11200.0
2012-04-18 12:30:00,116.38,116.38,116.31,116.35,4800.0,82.6822,82.6822,82.6324,82.6609,4800.0
2012-04-18 12:35:00,116.36,116.53,116.36,116.5,6700.0,82.668,82.7887,82.668,82.7674,6700.0
2012-04-18 12:40:00,116.49,116.59,116.47,116.53,6100.0,82.7603,82.8314,82.7461,82.7887,6100.0
2012-04-18 12:45:00,116.52,116.53,116.36,116.37,3800.0,82.7816,82.7887,82.668,82.6751,3800.0
2012-04-18 12:50:00,116.35,116.54,116.33,116.48,23100.0,82.6609,82.7958,82.6466,82.7532,23100.0
2012-04-18 12:55:00,116.51,116.56,116.48,116.52,4400.0,82.7745,82.8101,82.7532,82.7816,4400.0
2012-04-18 13:00:00,116.55,116.69,116.51,116.69,5600.0,82.8029,82.9024,82.7745,82.9024,5600.0
2012-04-18 13:05:00,116.7,116.77,116.68,116.75,11900.0,82.9095,82.9592,82.8953,82.945,11900.0
2012-04-18 13:10:00,116.7,116.72,116.55,116.56,9000.0,82.9095,82.9237,82.8029,82.8101,9000.0
2012-04-18 13:15:00,116.55,116.66,116.42,116.65,21900.0,82.8029,82.8811,82.7106,82.874,21900.0
2012-04-18 13:20:00,116.66,116.78,116.63,116.77,12100.0,82.8811,82.9664,82.8598,82.9592,12100.0
2012-04-18 13:25:00,116.76,116.79,116.6,116.63,14700.0,82.9521,82.9735,82.8385,82.8598,14700.0
2012-04-18 13:30:00,116.61,116.65,116.46,116.48,18100.0,82.8456,82.874,82.739,82.7532,18100.0
2012-04-18 13:35:00,116.49,116.53,116.29,116.29,12800.0,82.7603,82.7887,82.6182,82.6182,12800.0
2012-04-18 13:40:00,116.24,116.42,116.21,116.42,12300.0,82.5827,82.7106,82.5614,82.7106,12300.0
2012-04-18 13:45:00,116.41,116.42,116.27,116.33,7700.0,82.7035,82.7106,82.604,82.6466,7700.0
2012-04-18 13:50:00,116.34,116.42,116.25,116.42,7400.0,82.6538,82.7106,82.5898,82.7106,7400.0
2012-04-18 13:55:00,116.43,116.44,116.18,116.31,9300.0,82.7177,82.7248,82.5401,82.6324,9300.0
2012-04-18 14:00:00,116.29,116.43,116.19,116.4,7400.0,82.6182,82.7177,82.5472,82.6964,7400.0
2012-04-18 14:05:00,116.39,116.52,116.29,116.41,11900.0,82.6893,82.7816,82.6182,82.7035,11900.0
2012-04-18 14:10:00,116.37,116.57,116.37,116.57,15700.0,82.6751,82.8172,82.6751,82.8172,15700.0
2012-04-18 14:15:00,116.58,116.81,116.58,116.78,18200.0,82.8243,82.9877,82.8243,82.9664,18200.0
2012-04-18 14:20:00,116.8,117.2,116.8,117.09,28100.0,82.9806,83.2647,82.9806,83.1866,28100.0
2012-04-18 14:25:00,117.11,117.27,117.1,117.22,31100.0,83.2008,83.3145,83.1937,83.2789,31100.0
2012-04-18 14:30:00,117.23,117.39,117.2,117.24,24700.0,83.2861,83.3997,83.2647,83.2932,24700.0
2012-04-18 14:35:00,117.28,117.35,117.21,117.23,12900.0,83.3216,83.3713,83.2718,83.2861,12900.0
2012-04-18 14:40:00,117.21,117.4,117.19,117.31,19000.0,83.2718,83.4068,83.2576,83.3429,19000.0
2012-04-18 14:45:00,117.32,117.39,117.2,117.23,9800.0,83.35,83.3997,83.2647,83.2861,9800.0
2012-04-18 14:50:00,117.24,117.33,117.23,117.27,5900.0,83.2932,83.3571,83.2861,83.3145,5900.0
2012-04-18 14:55:00,117.25,117.33,117.25,117.27,11100.0,83.3003,83.3571,83.3003,83.3145,11100.0
2012-04-18 15:00:00,117.29,117.55,117.29,117.52,16100.0,83.3287,83.5134,83.3287,83.4921,16100.0
2012-04-18 15:05:00,117.5,117.53,117.17,117.18,12200.0,83.4779,83.4992,83.2434,83.2505,12200.0
2012-04-18 15:10:00,117.17,117.29,117.03,117.23,33100.0,83.2434,83.3287,83.144,83.2861,33100.0
2012-04-18 15:15:00,117.22,117.23,117.04,117.11,8400.0,83.2789,83.2861,83.1511,83.2008,8400.0
2012-04-18 15:20:00,117.09,117.2,117.02,117.19,13700.0,83.1866,83.2647,83.1369,83.2576,13700.0
2012-04-18 15:25:00,117.21,117.24,117.0,117.04,26100.0,83.2718,83.2932,83.1226,83.1511,26100.0
2012-04-18 15:30:00,117.06,117.09,116.9,116.96,28200.0,83.1653,83.1866,83.0516,83.0942,28200.0
2012-04-18 15:35:00,116.91,117.08,116.91,117.03,23600.0,83.0587,83.1795,83.0587,83.144,23600.0
2012-04-18 15:40:00,117.02,117.07,116.93,117.07,19100.0,83.1369,83.1724,83.0729,83.1724,19100.0
2012-04-18 15:45:00,117.07,117.07,116.8,116.8,35000.0,83.1724,83.1724,82.9806,82.9806,35000.0
2012-04-18 15:50:00,116.81,116.93,116.7,116.74,41600.0,82.9877,83.0729,82.9095,82.9379,41600.0
2012-04-18 15:55:00,116.74,116.8,116.7,116.79,43600.0,82.9379,82.9806,82.9095,82.9735,43600.0
2012-04-19 09:30:00,116.87,117.07,116.4,116.47,39800.0,83.0303,83.1724,82.6964,82.7461,39800.0
2012-04-19 09:35:00,116.38,116.43,115.87,115.88,34400.0,82.6822,82.7177,82.3198,82.3269,34400.0
2012-04-19 09:40:00,115.89,116.24,115.82,116.23,48900.0,82.334,82.5827,82.2843,82.5756,48900.0
2012-04-19 09:45:00,116.22,116.8,116.21,116.48,59400.0,82.5685,82.9806,82.5614,82.7532,59400.0
2012-04-19 09:50:00,116.47,116.82,116.25,116.68,20200.0,82.7461,82.9948,82.5898,82.8953,20200.0
2012-04-19 09:55:00,116.73,116.82,116.49,116.49,20300.0,82.9308,82.9948,82.7603,82.7603,20300.0
2012-04-19 10:00:00,116.49,116.52,115.38,115.45,30200.0,82.7603,82.7816,81.9717,82.0215,30200.0
2012-04-19 10:05:00,115.44,115.65,115.32,115.36,34800.0,82.0143,82.1635,81.9291,81.9575,34800.0
2012-04-19 10:10:00,115.36,115.7,115.13,115.66,20500.0,81.9575,82.1991,81.7941,82.1706,20500.0
2012-04-19 10:15:00,115.63,115.83,115.19,115.77,31900.0,82.1493,82.2914,81.8367,82.2488,31900.0
2012-04-19 10:20:00,115.81,116.22,115.77,116.14,28500.0,82.2772,82.5685,82.2488,82.5117,28500.0
2012-04-19 10:25:00,116.12,116.16,115.98,116.13,7000.0,82.4975,82.5259,82.398,82.5046,7000.0
2012-04-19 10:30:00,116.15,116.62,116.15,116.54,16500.0,82.5188,82.8527,82.5188,82.7958,16500.0
2012-04-19 10:35:00,116.68,117.07,116.56,116.8,15900.0,82.8953,83.1724,82.8101,82.9806,15900.0
2012-04-19 10:40:00,116.84,117.18,116.7,116.93,21100.0,83.009,83.2505,82.9095,83.0729,21100.0
2012-04-19 10:45:00,116.98,116.98,116.5,116.68,6700.0,83.1084,83.1084,82.7674,82.8953,6700.0
2012-04-19 10:50:00,116.67,116.72,116.55,116.68,4900.0,82.8882,82.9237,82.8029,82.8953,4900.0
2012-04-19 10:55:00,116.75,116.94,116.64,116.67,6700.0,82.945,83.08,82.8669,82.8882,6700.0
2012-04-19 11:00:00,116.56,116.85,116.52,116.82,8600.0,82.8101,83.0161,82.7816,82.9948,8600.0
2012-04-19 11:05:00,116.85,116.96,116.62,116.76,6700.0,83.0161,83.0942,82.8527,82.9521,6700.0
2012-04-19 11:10:00,116.75,116.76,116.37,116.5,16500.0,82.945,82.9521,82.6751,82.7674,16500.0
2012-04-19 11:15:00,116.53,116.76,116.41,116.44,6400.0,82.7887,82.9521,82.7035,82.7248,6400.0
2012-04-19 11:20:00,116.42,116.64,116.19,116.19,9700.0,82.7106,82.8669,82.5472,82.5472,9700.0
2012-04-19 11:25:00,116.16,116.16,115.9,116.01,19200.0,82.5259,82.5259,82.3412,82.4193,19200.0
2012-04-19 11:30:00,116.05,116.09,115.73,115.96,16800.0,82.4477,82.4761,82.2204,82.3838,16800.0
2012-04-19 11:35:00,115.94,116.08,115.81,115.98,8700.0,82.3696,82.469,82.2772,82.398,8700.0
2012-04-19 11:40:00,115.98,116.22,115.98,116.08,6900.0,82.398,82.5685,82.398,82.469,6900.0
2012-04-19 11:45:00,116.06,116.39,115.91,116.35,9500.0,82.4548,82.6893,82.3483,82.6609,9500.0
2012-04-19 11:50:00,116.4,116.52,116.24,116.52,8400.0,82.6964,82.7816,82.5827,82.7816,8400.0
2012-04-19 11:55:00,116.45,116.46,116.13,116.16,6200.0,82.7319,82.739,82.5046,82.5259,6200.0
2012-04-19 12:00:00,116.12,116.12,115.71,115.79,11200.0,82.4975,82.4975,82.2062,82.263,11200.0
2012-04-19 12:05:00,115.71,115.71,115.36,115.49,10600.0,82.2062,82.2062,81.9575,82.0499,10600.0
2012-04-19 12:10:00,115.49,115.81,115.43,115.74,10800.0,82.0499,82.2772,82.0072,82.2275,10800.0
2012-04-19 12:15:00,115.7,115.72,115.52,115.61,10100.0,82.1991,82.2133,82.0712,82.1351,10100.0
2012-04-19 12:20:00,115.6,115.76,115.46,115.47,9400.0,82.128,82.2417,82.0286,82.0357,9400.0
2012-04-19 12:25:00,115.5,115.67,115.47,115.47,7700.0,82.057,82.1778,82.0357,82.0357,7700.0
2012-04-19 12:30:00,115.47,115.58,115.22,115.51,14100.0,82.0357,82.1138,81.858,82.0641,14100.0
2012-04-19 12:35:00,115.46,115.71,115.43,115.52,5400.0,82.0286,82.2062,82.0072,82.0712,5400.0
2012-04-19 12:40:00,115.49,115.56,115.37,115.45,2900.0,82.0499,82.0996,81.9646,82.0215,2900.0
2012-04-19 12:45:00,115.49,115.67,115.45,115.45,7000.0,82.0499,82.1778,82.0215,82.0215,7000.0
2012-04-19 12:50:00,115.38,115.49,115.24,115.35,6400.0,81.9717,82.0499,81.8723,81.9504,6400.0
2012-04-19 12:55:00,115.38,115.38,115.21,115.21,18900.0,81.9717,81.9717,81.8509,81.8509,18900.0
2012-04-19 13:00:00,115.2,115.41,115.02,115.31,18900.0,81.8438,81.993,81.716,81.922,18900.0
2012-04-19 13:05:00,115.32,115.47,115.32,115.47,5100.0,81.9291,82.0357,81.9291,82.0357,5100.0
2012-04-19 13:10:00,115.4,115.4,115.1,115.16,9200.0,81.9859,81.9859,81.7728,81.8154,9200.0
2012-04-19 13:15:00,115.12,115.33,115.04,115.05,22900.0,81.787,81.9362,81.7302,81.7373,22900.0
2012-04-19 13:20:00,115.07,115.1,114.74,114.99,33800.0,81.7515,81.7728,81.517,81.6946,33800.0
2012-04-19 13:25:00,115.0,115.19,114.93,115.12,5000.0,81.7017,81.8367,81.652,81.787,5000.0
2012-04-19 13:30:00,115.12,115.34,115.11,115.27,10800.0,81.787,81.9433,81.7799,81.8936,10800.0
2012-04-19 13:35:00,115.25,115.26,114.98,115.15,6500.0,81.8794,81.8865,81.6875,81.8083,6500.0
2012-04-19 13:40:00,115.13,115.15,114.95,115.0,4200.0,81.7941,81.8083,81.6662,81.7017,4200.0
2012-04-19 13:45:00,115.02,115.08,114.93,115.01,6900.0,81.716,81.7586,81.652,81.7089,6900.0
2012-04-19 13:50:00,115.04,115.12,114.78,114.94,6500.0,81.7302,81.787,81.5455,81.6591,6500.0
2012-04-19 13:55:00,114.94,115.04,114.64,114.71,14900.0,81.6591,81.7302,81.446,81.4957,14900.0
2012-04-19 14:00:00,114.72,114.95,114.71,114.95,7200.0,81.5028,81.6662,81.4957,81.6662,7200.0
2012-04-19 14:05:00,114.91,114.92,114.65,114.74,9400.0,81.6378,81.6449,81.4531,81.517,9400.0
2012-04-19 14:10:00,114.74,114.84,114.6,114.68,22500.0,81.517,81.5881,81.4176,81.4744,22500.0
2012-04-19 14:15:00,114.68,114.68,114.29,114.42,19400.0,81.4744,81.4744,81.1973,81.2897,19400.0
2012-04-19 14:20:00,114.42,114.51,114.28,114.42,24300.0,81.2897,81.3536,81.1902,81.2897,24300.0
2012-04-19 14:25:00,114.42,114.45,114.0,114.05,31600.0,81.2897,81.311,80.9913,81.0268,31600.0
2012-04-19 14:30:00,114.0,114.1,113.51,113.65,37800.0,80.9913,81.0623,80.6432,80.7426,37800.0
2012-04-19 14:35:00,113.64,113.9,113.41,113.9,21200.0,80.7355,80.9203,80.5721,80.9203,21200.0
2012-04-19 14:40:00,113.91,114.07,113.75,114.06,29200.0,80.9274,81.041,80.8137,81.0339,29200.0
2012-04-19 14:45:00,114.1,114.17,113.84,114.15,24500.0,81.0623,81.1121,80.8776,81.0979,24500.0
2012-04-19 14:50:00,114.18,114.19,114.0,114.19,18600.0,81.1192,81.1263,80.9913,81.1263,18600.0
2012-04-19 14:55:00,114.21,114.41,114.21,114.3,19700.0,81.1405,81.2826,81.1405,81.2044,19700.0
2012-04-19 15:00:00,114.27,114.42,114.23,114.36,15400.0,81.1831,81.2897,81.1547,81.2471,15400.0
2012-04-19 15:05:00,114.33,114.36,114.09,114.17,27700.0,81.2257,81.2471,81.0552,81.1121,27700.0
2012-04-19 15:10:00,114.2,114.29,113.9,114.09,24800.0,81.1334,81.1973,80.9203,81.0552,24800.0
2012-04-19 15:15:00,114.06,114.21,113.89,114.02,25100.0,81.0339,81.1405,80.9131,81.0055,25100.0
2012-04-19 15:20:00,114.02,114.14,113.92,114.02,25100.0,81.0055,81.0908,80.9345,81.0055,25100.0
2012-04-19 15:25:00,114.01,114.42,113.97,114.37,28000.0,80.9984,81.2897,80.97,81.2542,28000.0
2012-04-19 15:30:00,114.36,114.56,114.31,114.44,37800.0,81.2471,81.3892,81.2115,81.3039,37800.0
2012-04-19 15:35:00,114.45,114.56,114.39,114.52,23700.0,81.311,81.3892,81.2684,81.3607,23700.0
2012-04-19 15:40:00,114.52,114.67,114.47,114.6,23100.0,81.3607,81.4673,81.3252,81.4176,23100.0
2012-04-19 15:45:00,114.63,114.93,114.63,114.82,42300.0,81.4389,81.652,81.4389,81.5739,42300.0
2012-04-19 15:50:00,114.8,114.81,114.51,114.79,45800.0,81.5597,81.5668,81.3536,81.5526,45800.0
2012-04-19 15:55:00,114.81,114.83,114.69,114.8,72300.0,81.5668,81.581,81.4815,81.5597,72300.0
2012-04-20 09:30:00,115.71,115.97,115.21,115.7,195200.0,82.2062,82.3909,81.8509,82.1991,195200.0
2012-04-20 09:35:00,115.82,116.44,115.74,116.43,33100.0,82.2843,82.7248,82.2275,82.7177,33100.0
2012-04-20 09:40:00,116.44,116.57,115.64,115.64,59900.0,82.7248,82.8172,82.1564,82.1564,59900.0
2012-04-20 09:45:00,115.65,115.92,115.43,115.69,36800.0,82.1635,82.3554,82.0072,82.192,36800.0
2012-04-20 09:50:00,115.66,116.05,115.63,115.75,21500.0,82.1706,82.4477,82.1493,82.2346,21500.0
2012-04-20 09:55:00,115.68,115.95,115.53,115.95,19800.0,82.1849,82.3767,82.0783,82.3767,19800.0
2012-04-20 10:00:00,116.01,116.07,115.47,115.77,28400.0,82.4193,82.4619,82.0357,82.2488,28400.0
2012-04-20 10:05:00,115.8,115.87,115.43,115.74,9700.0,82.2701,82.3198,82.0072,82.2275,9700.0
2012-04-20 10:10:00,115.7,115.93,115.62,115.77,12100.0,82.1991,82.3625,82.1422,82.2488,12100.0
2012-04-20 10:15:00,115.7,116.21,115.53,116.04,36700.0,82.1991,82.5614,82.0783,82.4406,36700.0
2012-04-20 10:20:00,115.95,116.03,115.84,116.03,10700.0,82.3767,82.4335,82.2985,82.4335,10700.0
2012-04-20 10:25:00,116.04,116.31,115.96,116.11,15300.0,82.4406,82.6324,82.3838,82.4903,15300.0
2012-04-20 10:30:00,116.17,116.53,116.17,116.46,22500.0,82.533,82.7887,82.533,82.739,22500.0
2012-04-20 10:35:00,116.46,116.76,116.4,116.71,29200.0,82.739,82.9521,82.6964,82.9166,29200.0
2012-04-20 10:40:00,116.69,116.79,116.45,116.48,14000.0,82.9024,82.9735,82.7319,82.7532,14000.0
2012-04-20 10:45:00,116.48,116.6,116.39,116.53,7600.0,82.7532,82.8385,82.6893,82.7887,7600.0
2012-04-20 10:50:00,116.49,116.53,116.14,116.33,7000.0,82.7603,82.7887,82.5117,82.6466,7000.0
2012-04-20 10:55:00,116.28,116.3,116.01,116.05,8000.0,82.6111,82.6253,82.4193,82.4477,8000.0
2012-04-20 11:00:00,116.05,116.23,116.0,116.1,5900.0,82.4477,82.5756,82.4122,82.4832,5900.0
2012-04-20 11:05:00,116.12,116.23,116.07,116.09,6100.0,82.4975,82.5756,82.4619,82.4761,6100.0
2012-04-20 11:10:00,116.06,116.24,116.0,116.16,7100.0,82.4548,82.5827,82.4122,82.5259,7100.0
2012-04-20 11:15:00,116.15,116.32,116.08,116.17,11100.0,82.5188,82.6395,82.469,82.533,11100.0
2012-04-20 11:20:00,116.18,116.21,116.09,116.18,6500.0,82.5401,82.5614,82.4761,82.5401,6500.0
2012-04-20 11:25:00,116.18,116.21,116.06,116.08,4500.0,82.5401,82.5614,82.4548,82.469,4500.0
2012-04-20 11:30:00,116.08,116.22,116.08,116.22,4100.0,82.469,82.5685,82.469,82.5685,4100.0
2012-04-20 11:35:00,116.23,116.23,116.07,116.16,2200.0,82.5756,82.5756,82.4619,82.5259,2200.0
2012-04-20 11:40:00,116.19,116.38,116.18,116.23,7600.0,82.5472,82.6822,82.5401,82.5756,7600.0
2012-04-20 11:45:00,116.27,116.45,116.26,116.33,4800.0,82.604,82.7319,82.5969,82.6466,4800.0
2012-04-20 11:50:00,116.31,116.45,116.25,116.29,6400.0,82.6324,82.7319,82.5898,82.6182,6400.0
2012-04-20 11:55:00,116.24,116.36,116.17,116.36,2100.0,82.5827,82.668,82.533,82.668,2100.0
2012-04-20 12:00:00,116.4,116.47,116.38,116.44,6500.0,82.6964,82.7461,82.6822,82.7248,6500.0
2012-04-20 12:05:00,116.49,116.56,116.34,116.35,5000.0,82.7603,82.8101,82.6538,82.6609,5000.0
2012-04-20 12:10:00,116.33,116.35,116.22,116.31,6700.0,82.6466,82.6609,82.5685,82.6324,6700.0
2012-04-20 12:15:00,116.32,116.37,116.24,116.3,3000.0,82.6395,82.6751,82.5827,82.6253,3000.0
2012-04-20 12:20:00,116.31,116.37,116.24,116.32,4700.0,82.6324,82.6751,82.5827,82.6395,4700.0
2012-04-20 12:25:00,116.35,116.35,116.1,116.11,7600.0,82.6609,82.6609,82.4832,82.4903,7600.0
2012-04-20 12:30:00,116.14,116.18,115.98,115.98,8200.0,82.5117,82.5401,82.398,82.398,8200.0
2012-04-20 12:35:00,115.99,116.41,115.95,116.4,39000.0,82.4051,82.7035,82.3767,82.6964,39000.0
2012-04-20 12:40:00,116.36,116.62,116.21,116.57,84700.0,82.668,82.8527,82.5614,82.8172,84700.0
2012-04-20 12:45:00,116.55,116.84,116.55,116.78,35700.0,82.8029,83.009,82.8029,82.9664,35700.0
2012-04-20 12:50:00,116.81,116.94,116.79,116.91,18800.0,82.9877,83.08,82.9735,83.0587,18800.0
2012-04-20 12:55:00,116.94,116.94,116.78,116.79,14200.0,83.08,83.08,82.9664,82.9735,14200.0
2012-04-20 13:00:00,116.79,116.88,116.75,116.83,20200.0,82.9735,83.0374,82.945,83.0019,20200.0
2012-04-20 13:05:00,116.85,116.9,116.82,116.88,9500.0,83.0161,83.0516,82.9948,83.0374,9500.0
2012-04-20 13:10:00,116.88,117.03,116.86,117.02,19100.0,83.0374,83.144,83.0232,83.1369,19100.0
2012-04-20 13:15:00,117.02,117.03,116.79,116.84,20800.0,83.1369,83.144,82.9735,83.009,20800.0
2012-04-20 13:20:00,116.9,116.91,116.79,116.79,10100.0,83.0516,83.0587,82.9735,82.9735,10100.0
2012-04-20 13:25:00,116.79,116.79,116.6,116.73,22000.0,82.9735,82.9735,82.8385,82.9308,22000.0
2012-04-20 13:30:00,116.71,116.71,116.5,116.5,14000.0,82.9166,82.9166,82.7674,82.7674,14000.0
2012-04-20 13:35:00,116.5,116.59,116.46,116.49,8300.0,82.7674,82.8314,82.739,82.7603,8300.0
2012-04-20 13:40:00,116.49,116.52,116.45,116.48,7800.0,82.7603,82.7816,82.7319,82.7532,7800.0
2012-04-20 13:45:00,116.45,116.61,116.45,116.58,10100.0,82.7319,82.8456,82.7319,82.8243,10100.0
2012-04-20 13:50:00,116.56,116.59,116.31,116.38,14300.0,82.8101,82.8314,82.6324,82.6822,14300.0
2012-04-20 13:55:00,116.3,116.48,116.3,116.45,16100.0,82.6253,82.7532,82.6253,82.7319,16100.0
2012-04-20 14:00:00,116.44,116.56,116.3,116.52,14200.0,82.7248,82.8101,82.6253,82.7816,14200.0
2012-04-20 14:05:00,116.52,116.64,116.3,116.3,16600.0,82.7816,82.8669,82.6253,82.6253,16600.0
2012-04-20 14:10:00,116.32,116.63,116.31,116.56,9500.0,82.6395,82.8598,82.6324,82.8101,9500.0
2012-04-20 14:15:00,116.53,116.58,116.44,116.5,8900.0,82.7887,82.8243,82.7248,82.7674,8900.0
2012-04-20 14:20:00,116.52,116.6,116.44,116.5,8500.0,82.7816,82.8385,82.7248,82.7674,8500.0
2012-04-20 14:25:00,116.53,116.8,116.5,116.77,9400.0,82.7887,82.9806,82.7674,82.9592,9400.0
2012-04-20 14:30:00,116.76,116.77,116.64,116.73,11400.0,82.9521,82.9592,82.8669,82.9308,11400.0
2012-04-20 14:35:00,116.69,116.69,116.57,116.57,14800.0,82.9024,82.9024,82.8172,82.8172,14800.0
2012-04-20 14:40:00,116.58,116.69,116.58,116.63,8000.0,82.8243,82.9024,82.8243,82.8598,8000.0
2012-04-20 14:45:00,116.63,116.65,116.57,116.61,10000.0,82.8598,82.874,82.8172,82.8456,10000.0
2012-04-20 14:50:00,116.59,116.59,116.39,116.41,11800.0,82.8314,82.8314,82.6893,82.7035,11800.0
2012-04-20 14:55:00,116.41,116.42,116.28,116.39,14800.0,82.7035,82.7106,82.6111,82.6893,14800.0
2012-04-20 15:00:00,116.38,116.41,116.26,116.28,11500.0,82.6822,82.7035,82.5969,82.6111,11500.0
2012-04-20 15:05:00,116.28,116.32,116.14,116.14,18000.0,82.6111,82.6395,82.5117,82.5117,18000.0
2012-04-20 15:10:00,116.13,116.22,116.13,116.21,32500.0,82.5046,82.5685,82.5046,82.5614,32500.0
2012-04-20 15:15:00,116.21,116.22,116.06,116.13,32400.0,82.5614,82.5685,82.4548,82.5046,32400.0
2012-04-20 15:20:00,116.17,116.2,116.03,116.03,28100.0,82.533,82.5543,82.4335,82.4335,28100.0
2012-04-20 15:25:00,116.06,116.11,116.02,116.05,23800.0,82.4548,82.4903,82.4264,82.4477,23800.0
2012-04-20 15:30:00,116.06,116.23,116.06,116.16,25000.0,82.4548,82.5756,82.4548,82.5259,25000.0
2012-04-20 15:35:00,116.16,116.4,116.13,116.39,30800.0,82.5259,82.6964,82.5046,82.6893,30800.0
2012-04-20 15:40:00,116.4,116.44,116.19,116.2,44400.0,82.6964,82.7248,82.5472,82.5543,44400.0
2012-04-20 15:45:00,116.22,116.3,116.16,116.22,26200.0,82.5685,82.6253,82.5259,82.5685,26200.0
2012-04-20 15:50:00,116.2,116.25,116.11,116.14,40400.0,82.5543,82.5898,82.4903,82.5117,40400.0
2012-04-20 15:55:00,116.12,116.15,116.0,116.01,94800.0,82.4975,82.5188,82.4122,82.4193,94800.0
2012-04-23 09:30:00,113.92,114.46,113.54,114.12,72400.0,80.9345,81.3181,80.6645,81.0766,72400.0
2012-04-23 09:35:00,114.03,114.51,113.9,114.39,43300.0,81.0126,81.3536,80.9203,81.2684,43300.0
2012-04-23 09:40:00,114.39,114.47,114.15,114.17,38000.0,81.2684,81.3252,81.0979,81.1121,38000.0
2012-04-23 09:45:00,114.22,114.34,113.89,114.15,29200.0,81.1476,81.2329,80.9131,81.0979,29200.0
2012-04-23 09:50:00,114.13,114.18,113.95,114.11,69600.0,81.0837,81.1192,80.9558,81.0694,69600.0
2012-04-23 09:55:00,114.02,114.5,113.83,114.42,65400.0,81.0055,81.3465,80.8705,81.2897,65400.0
2012-04-23 10:00:00,114.45,114.46,113.83,114.23,36600.0,81.311,81.3181,80.8705,81.1547,36600.0
2012-04-23 10:05:00,114.26,114.3,113.8,113.97,52100.0,81.176,81.2044,80.8492,80.97,52100.0
2012-04-23 10:10:00,113.98,114.06,113.69,113.9,40200.0,80.9771,81.0339,80.7711,80.9203,40200.0
2012-04-23 10:15:00,113.97,114.01,113.5,113.6,35300.0,80.97,80.9984,80.6361,80.7071,35300.0
2012-04-23 10:20:00,113.6,113.87,113.54,113.65,44200.0,80.7071,80.8989,80.6645,80.7426,44200.0
2012-04-23 10:25:00,113.58,114.27,113.56,114.16,28400.0,80.6929,81.1831,80.6787,81.105,28400.0
2012-04-23 10:30:00,114.14,114.39,114.04,114.32,26200.0,81.0908,81.2684,81.0197,81.2186,26200.0
2012-04-23 10:35:00,114.32,114.83,113.88,114.83,55800.0,81.2186,81.581,80.906,81.581,55800.0
2012-04-23 10:40:00,114.78,114.78,114.52,114.7,20400.0,81.5455,81.5455,81.3607,81.4886,20400.0
2012-04-23 10:45:00,114.72,114.72,114.35,114.62,27000.0,81.5028,81.5028,81.24,81.4318,27000.0
2012-04-23 10:50:00,114.61,115.03,114.55,114.99,22800.0,81.4247,81.7231,81.382,81.6946,22800.0
2012-04-23 10:55:00,114.98,115.34,114.87,115.13,20900.0,81.6875,81.9433,81.6094,81.7941,20900.0
2012-04-23 11:00:00,115.12,115.37,115.0,115.21,15100.0,81.787,81.9646,81.7017,81.8509,15100.0
2012-04-23 11:05:00,115.27,115.31,115.09,115.19,17200.0,81.8936,81.922,81.7657,81.8367,17200.0
2012-04-23 11:10:00,115.19,115.27,115.16,115.18,27400.0,81.8367,81.8936,81.8154,81.8296,27400.0
2012-04-23 11:15:00,115.18,115.19,114.95,115.08,15800.0,81.8296,81.8367,81.6662,81.7586,15800.0
2012-04-23 11:20:00,115.08,115.1,114.88,114.93,11700.0,81.7586,81.7728,81.6165,81.652,11700.0
2012-04-23 11:25:00,114.97,115.0,114.81,114.9,7700.0,81.6804,81.7017,81.5668,81.6307,7700.0
2012-04-23 11:30:00,114.8,114.8,114.64,114.66,14900.0,81.5597,81.5597,81.446,81.4602,14900.0
2012-04-23 11:35:00,114.66,114.8,114.61,114.65,9100.0,81.4602,81.5597,81.4247,81.4531,9100.0
2012-04-23 11:40:00,114.67,114.69,114.57,114.59,4200.0,81.4673,81.4815,81.3963,81.4105,4200.0
2012-04-23 11:45:00,114.63,114.67,114.45,114.51,10400.0,81.4389,81.4673,81.311,81.3536,10400.0
2012-04-23 11:50:00,114.51,114.66,114.41,114.62,19600.0,81.3536,81.4602,81.2826,81.4318,19600.0
2012-04-23 11:55:00,114.53,114.69,114.53,114.69,11200.0,81.3678,81.4815,81.3678,81.4815,11200.0
2012-04-23 12:00:00,114.62,114.75,114.51,114.64,8200.0,81.4318,81.5241,81.3536,81.446,8200.0
2012-04-23 12:05:00,114.7,114.79,114.59,114.66,11100.0,81.4886,81.5526,81.4105,81.4602,11100.0
2012-04-23 12:10:00,114.64,114.64,114.45,114.52,8800.0,81.446,81.446,81.311,81.3607,8800.0
2012-04-23 12:15:00,114.52,114.61,114.48,114.49,4800.0,81.3607,81.4247,81.3323,81.3394,4800.0
2012-04-23 12:20:00,114.5,114.65,114.45,114.56,8200.0,81.3465,81.4531,81.311,81.3892,8200.0
2012-04-23 12:25:00,114.57,114.75,114.54,114.71,13100.0,81.3963,81.5241,81.3749,81.4957,13100.0
2012-04-23 12:30:00,114.72,114.8,114.66,114.78,18700.0,81.5028,81.5597,81.4602,81.5455,18700.0
2012-04-23 12:35:00,114.81,114.89,114.74,114.74,6500.0,81.5668,81.6236,81.517,81.517,6500.0
2012-04-23 12:40:00,114.73,114.73,114.55,114.58,3200.0,81.5099,81.5099,81.382,81.4034,3200.0
2012-04-23 12:45:00,114.56,114.56,114.29,114.41,7100.0,81.3892,81.3892,81.1973,81.2826,7100.0
2012-04-23 12:50:00,114.5,114.56,114.41,114.41,6200.0,81.3465,81.3892,81.2826,81.2826,6200.0
2012-04-23 12:55:00,114.46,114.55,114.4,114.42,2600.0,81.3181,81.382,81.2755,81.2897,2600.0
2012-04-23 13:00:00,114.42,114.52,114.41,114.45,3800.0,81.2897,81.3607,81.2826,81.311,3800.0
2012-04-23 13:05:00,114.41,114.47,114.4,114.45,2200.0,81.2826,81.3252,81.2755,81.311,2200.0
2012-04-23 13:10:00,114.44,114.54,114.42,114.51,5500.0,81.3039,81.3749,81.2897,81.3536,5500.0
2012-04-23 13:15:00,114.45,114.5,114.4,114.42,8800.0,81.311,81.3465,81.2755,81.2897,8800.0
2012-04-23 13:20:00,114.46,114.54,114.41,114.54,6900.0,81.3181,81.3749,81.2826,81.3749,6900.0
2012-04-23 13:25:00,114.59,114.64,114.48,114.56,9800.0,81.4105,81.446,81.3323,81.3892,9800.0
2012-04-23 13:30:00,114.55,114.61,114.5,114.54,2600.0,81.382,81.4247,81.3465,81.3749,2600.0
2012-04-23 13:35:00,114.49,114.55,114.42,114.46,11300.0,81.3394,81.382,81.2897,81.3181,11300.0
2012-04-23 13:40:00,114.46,114.48,114.4,114.48,9000.0,81.3181,81.3323,81.2755,81.3323,9000.0
2012-04-23 13:45:00,114.49,114.49,114.26,114.33,26400.0,81.3394,81.3394,81.176,81.2257,26400.0
2012-04-23 13:50:00,114.36,114.39,114.07,114.15,44800.0,81.2471,81.2684,81.041,81.0979,44800.0
2012-04-23 13:55:00,114.17,114.24,114.13,114.13,6300.0,81.1121,81.1618,81.0837,81.0837,6300.0
2012-04-23 14:00:00,114.13,114.17,113.96,114.13,14500.0,81.0837,81.1121,80.9629,81.0837,14500.0
2012-04-23 14:05:00,114.08,114.08,113.88,113.99,12800.0,81.0481,81.0481,80.906,80.9842,12800.0
2012-04-23 14:10:00,113.94,114.08,113.84,114.04,14800.0,80.9487,81.0481,80.8776,81.0197,14800.0
2012-04-23 14:15:00,114.06,114.19,113.98,114.17,18300.0,81.0339,81.1263,80.9771,81.1121,18300.0
2012-04-23 14:20:00,114.19,114.54,114.18,114.53,70900.0,81.1263,81.3749,81.1192,81.3678,70900.0
2012-04-23 14:25:00,114.57,114.6,114.45,114.59,6300.0,81.3963,81.4176,81.311,81.4105,6300.0
2012-04-23 14:30:00,114.57,114.69,114.5,114.63,11500.0,81.3963,81.4815,81.3465,81.4389,11500.0
2012-04-23 14:35:00,114.59,114.69,114.49,114.51,25400.0,81.4105,81.4815,81.3394,81.3536,25400.0
2012-04-23 14:40:00,114.54,114.54,114.29,114.36,10200.0,81.3749,81.3749,81.1973,81.2471,10200.0
2012-04-23 14:45:00,114.35,114.4,114.14,114.24,24900.0,81.24,81.2755,81.0908,81.1618,24900.0
2012-04-23 14:50:00,114.23,114.35,114.14,114.34,9500.0,81.1547,81.24,81.0908,81.2329,9500.0
2012-04-23 14:55:00,114.33,114.38,114.15,114.22,13000.0,81.2257,81.2613,81.0979,81.1476,13000.0
2012-04-23 15:00:00,114.22,114.27,114.15,114.15,14000.0,81.1476,81.1831,81.0979,81.0979,14000.0
2012-04-23 15:05:00,114.18,114.38,114.09,114.14,15600.0,81.1192,81.2613,81.0552,81.0908,15600.0
2012-04-23 15:10:00,114.18,114.25,114.07,114.22,23600.0,81.1192,81.1689,81.041,81.1476,23600.0
2012-04-23 15:15:00,114.22,114.38,114.16,114.36,29900.0,81.1476,81.2613,81.105,81.2471,29900.0
2012-04-23 15:20:00,114.3,114.5,114.25,114.32,21800.0,81.2044,81.3465,81.1689,81.2186,21800.0
2012-04-23 15:25:00,114.3,114.46,114.28,114.46,13400.0,81.2044,81.3181,81.1902,81.3181,13400.0
2012-04-23 15:30:00,114.46,114.61,114.42,114.49,21400.0,81.3181,81.4247,81.2897,81.3394,21400.0
2012-04-23 15:35:00,114.5,114.65,114.46,114.63,11100.0,81.3465,81.4531,81.3181,81.4389,11100.0
2012-04-23 15:40:00,114.59,114.67,114.53,114.63,20800.0,81.4105,81.4673,81.3678,81.4389,20800.0
2012-04-23 15:45:00,114.64,114.73,114.48,114.6,35500.0,81.446,81.5099,81.3323,81.4176,35500.0
2012-04-23 15:50:00,114.58,114.73,114.57,114.7,47800.0,81.4034,81.5099,81.3963,81.4886,47800.0
2012-04-23 15:55:00,114.7,114.77,114.54,114.65,75400.0,81.4886,81.5383,81.3749,81.4531,75400.0
2012-04-24 09:30:00,115.5,115.5,114.83,114.99,44600.0,82.057,82.057,81.581,81.6946,44600.0
2012-04-24 09:35:00,115.12,115.33,114.73,115.15,62200.0,81.787,81.9362,81.5099,81.8083,62200.0
2012-04-24 09:40:00,115.1,115.43,114.83,115.21,50900.0,81.7728,82.0072,81.581,81.8509,50900.0
2012-04-24 09:45:00,115.19,116.18,115.15,116.07,55700.0,81.8367,82.5401,81.8083,82.4619,55700.0
2012-04-24 09:50:00,116.08,116.17,115.82,116.0,50300.0,82.469,82.533,82.2843,82.4122,50300.0
2012-04-24 09:55:00,115.96,116.32,115.93,115.97,61900.0,82.3838,82.6395,82.3625,82.3909,61900.0
2012-04-24 10:00:00,115.98,116.78,115.84,116.77,54900.0,82.398,82.9664,82.2985,82.9592,54900.0
2012-04-24 10:05:00,116.76,117.19,116.7,117.18,60100.0,82.9521,83.2576,82.9095,83.2505,60100.0
2012-04-24 10:10:00,117.13,117.22,116.87,117.02,34100.0,83.215,83.2789,83.0303,83.1369,34100.0
2012-04-24 10:15:00,117.04,117.12,116.61,116.67,60800.0,83.1511,83.2079,82.8456,82.8882,60800.0
2012-04-24 10:20:00,116.66,116.72,116.44,116.54,11300.0,82.8811,82.9237,82.7248,82.7958,11300.0
2012-04-24 10:25:00,116.55,116.69,116.35,116.62,8300.0,82.8029,82.9024,82.6609,82.8527,8300.0
2012-04-24 10:30:00,116.62,116.8,116.53,116.53,12100.0,82.8527,82.9806,82.7887,82.7887,12100.0
2012-04-24 10:35:00,116.52,116.6,116.42,116.43,12000.0,82.7816,82.8385,82.7106,82.7177,12000.0
2012-04-24 10:40:00,116.44,116.54,116.3,116.46,15600.0,82.7248,82.7958,82.6253,82.739,15600.0
2012-04-24 10:45:00,116.46,116.48,116.27,116.27,5600.0,82.739,82.7532,82.604,82.604,5600.0
2012-04-24 10:50:00,116.26,116.31,116.01,116.02,10100.0,82.5969,82.6324,82.4193,82.4264,10100.0
2012-04-24 10:55:00,116.07,116.48,116.05,116.12,20200.0,82.4619,82.7532,82.4477,82.4975,20200.0
2012-04-24 11:00:00,116.08,116.32,115.93,115.97,28800.0,82.469,82.6395,82.3625,82.3909,28800.0
2012-04-24 11:05:00,115.98,116.16,115.85,116.12,18400.0,82.398,82.5259,82.3056,82.4975,18400.0
2012-04-24 11:10:00,116.24,116.63,116.2,116.63,14400.0,82.5827,82.8598,82.5543,82.8598,14400.0
2012-04-24 11:15:00,116.61,116.69,116.55,116.56,9900.0,82.8456,82.9024,82.8029,82.8101,9900.0
2012-04-24 11:20:00,116.56,116.65,116.4,116.44,11100.0,82.8101,82.874,82.6964,82.7248,11100.0
2012-04-24 11:25:00,116.46,116.58,116.45,116.45,3100.0,82.739,82.8243,82.7319,82.7319,3100.0
2012-04-24 11:30:00,116.45,116.55,116.4,116.4,3900.0,82.7319,82.8029,82.6964,82.6964,3900.0
2012-04-24 11:35:00,116.46,116.62,116.33,116.55,12100.0,82.739,82.8527,82.6466,82.8029,12100.0
2012-04-24 11:40:00,116.55,116.58,116.29,116.32,12400.0,82.8029,82.8243,82.6182,82.6395,12400.0
2012-04-24 11:45:00,116.38,116.38,116.27,116.32,4600.0,82.6822,82.6822,82.604,82.6395,4600.0
2012-04-24 11:50:00,116.39,116.42,116.35,116.4,3700.0,82.6893,82.7106,82.6609,82.6964,3700.0
2012-04-24 11:55:00,116.4,116.4,116.21,116.39,7100.0,82.6964,82.6964,82.5614,82.6893,7100.0
2012-04-24 12:00:00,116.4,116.42,116.35,116.42,4800.0,82.6964,82.7106,82.6609,82.7106,4800.0
2012-04-24 12:05:00,116.4,116.43,116.24,116.27,6900.0,82.6964,82.7177,82.5827,82.604,6900.0
2012-04-24 12:10:00,116.25,116.4,116.24,116.33,9200.0,82.5898,82.6964,82.5827,82.6466,9200.0
2012-04-24 12:15:00,116.33,116.33,116.08,116.13,7300.0,82.6466,82.6466,82.469,82.5046,7300.0
2012-04-24 12:20:00,116.18,116.21,116.08,116.18,7700.0,82.5401,82.5614,82.469,82.5401,7700.0
2012-04-24 12:25:00,116.2,116.3,116.09,116.3,14100.0,82.5543,82.6253,82.4761,82.6253,14100.0
2012-04-24 12:30:00,116.3,116.41,116.25,116.37,14800.0,82.6253,82.7035,82.5898,82.6751,14800.0
2012-04-24 12:35:00,116.37,116.39,116.1,116.22,18600.0,82.6751,82.6893,82.4832,82.5685,18600.0
2012-04-24 12:40:00,116.2,116.23,116.15,116.21,7000.0,82.5543,82.5756,82.5188,82.5614,7000.0
2012-04-24 12:45:00,116.22,116.22,116.13,116.14,4300.0,82.5685,82.5685,82.5046,82.5117,4300.0
2012-04-24 12:50:00,116.17,116.19,116.0,116.05,8700.0,82.533,82.5472,82.4122,82.4477,8700.0
2012-04-24 12:55:00,116.05,116.13,116.03,116.08,5000.0,82.4477,82.5046,82.4335,82.469,5000.0
2012-04-24 13:00:00,116.09,116.14,116.06,116.08,3700.0,82.4761,82.5117,82.4548,82.469,3700.0
2012-04-24 13:05:00,116.08,116.14,116.07,116.08,5100.0,82.469,82.5117,82.4619,82.469,5100.0
2012-04-24 13:10:00,116.07,116.13,115.99,116.0,4900.0,82.4619,82.5046,82.4051,82.4122,4900.0
2012-04-24 13:15:00,115.97,116.02,115.91,115.98,8400.0,82.3909,82.4264,82.3483,82.398,8400.0
2012-04-24 13:20:00,116.03,116.13,115.96,116.0,6300.0,82.4335,82.5046,82.3838,82.4122,6300.0
2012-04-24 13:25:00,116.05,116.11,116.03,116.06,9500.0,82.4477,82.4903,82.4335,82.4548,9500.0
2012-04-24 13:30:00,116.02,116.27,116.01,116.14,13000.0,82.4264,82.604,82.4193,82.5117,13000.0
2012-04-24 13:35:00,116.14,116.17,116.08,116.12,6500.0,82.5117,82.533,82.469,82.4975,6500.0
2012-04-24 13:40:00,116.1,116.15,115.94,116.08,11400.0,82.4832,82.5188,82.3696,82.469,11400.0
2012-04-24 13:45:00,116.09,116.19,116.09,116.17,5700.0,82.4761,82.5472,82.4761,82.533,5700.0
2012-04-24 13:50:00,116.13,116.21,116.0,116.03,6400.0,82.5046,82.5614,82.4122,82.4335,6400.0
2012-04-24 13:55:00,116.06,116.06,115.88,115.88,23400.0,82.4548,82.4548,82.3269,82.3269,23400.0
2012-04-24 14:00:00,115.86,115.89,115.78,115.84,8400.0,82.3127,82.334,82.2559,82.2985,8400.0
2012-04-24 14:05:00,115.88,115.97,115.76,115.97,11600.0,82.3269,82.3909,82.2417,82.3909,11600.0
2012-04-24 14:10:00,115.97,115.97,115.87,115.95,7000.0,82.3909,82.3909,82.3198,82.3767,7000.0
2012-04-24 14:15:00,115.95,116.0,115.85,115.87,8100.0,82.3767,82.4122,82.3056,82.3198,8100.0
2012-04-24 14:20:00,115.89,115.89,115.75,115.83,24400.0,82.334,82.334,82.2346,82.2914,24400.0
2012-04-24 14:25:00,115.78,115.79,115.53,115.75,17000.0,82.2559,82.263,82.0783,82.2346,17000.0
2012-04-24 14:30:00,115.75,115.95,115.74,115.86,12100.0,82.2346,82.3767,82.2275,82.3127,12100.0
2012-04-24 14:35:00,115.85,116.06,115.79,116.06,17700.0,82.3056,82.4548,82.263,82.4548,17700.0
2012-04-24 14:40:00,116.1,116.13,115.84,115.88,16000.0,82.4832,82.5046,82.2985,82.3269,16000.0
2012-04-24 14:45:00,115.88,115.9,115.76,115.88,6700.0,82.3269,82.3412,82.2417,82.3269,6700.0
2012-04-24 14:50:00,115.93,116.04,115.83,115.97,16700.0,82.3625,82.4406,82.2914,82.3909,16700.0
2012-04-24 14:55:00,115.95,115.97,115.87,115.9,9800.0,82.3767,82.3909,82.3198,82.3412,9800.0
2012-04-24 15:00:00,115.9,115.91,115.81,115.9,14400.0,82.3412,82.3483,82.2772,82.3412,14400.0
2012-04-24 15:05:00,115.9,116.03,115.83,115.98,8500.0,82.3412,82.4335,82.2914,82.398,8500.0
2012-04-24 15:10:00,115.98,116.01,115.77,115.78,27300.0,82.398,82.4193,82.2488,82.2559,27300.0
2012-04-24 15:15:00,115.78,115.89,115.66,115.71,20200.0,82.2559,82.334,82.1706,82.2062,20200.0
2012-04-24 15:20:00,115.71,116.08,115.71,116.02,17200.0,82.2062,82.469,82.2062,82.4264,17200.0
2012-04-24 15:25:00,116.01,116.01,115.7,115.84,15900.0,82.4193,82.4193,82.1991,82.2985,15900.0
2012-04-24 15:30:00,115.84,115.94,115.69,115.94,19500.0,82.2985,82.3696,82.192,82.3696,19500.0
2012-04-24 15:35:00,115.96,116.02,115.86,115.97,20800.0,82.3838,82.4264,82.3127,82.3909,20800.0
2012-04-24 15:40:00,115.99,116.07,115.86,115.87,19600.0,82.4051,82.4619,82.3127,82.3198,19600.0
2012-04-24 15:45:00,115.87,116.12,115.81,115.91,42300.0,82.3198,82.4975,82.2772,82.3483,42300.0
2012-04-24 15:50:00,115.87,115.94,115.79,115.83,24700.0,82.3198,82.3696,82.263,82.2914,24700.0
2012-04-24 15:55:00,115.83,116.07,115.83,115.98,44300.0,82.2914,82.4619,82.2914,82.398,44300.0
2012-04-25 09:30:00,115.16,116.17,114.71,115.68,140500.0,81.8154,82.533,81.4957,82.1849,140500.0
2012-04-25 09:35:00,115.55,115.55,114.6,114.6,94700.0,82.0925,82.0925,81.4176,81.4176,94700.0
2012-04-25 09:40:00,114.6,115.91,114.58,115.61,74600.0,81.4176,82.3483,81.4034,82.1351,74600.0
2012-04-25 09:45:00,115.68,116.32,115.5,116.21,56100.0,82.1849,82.6395,82.057,82.5614,56100.0
2012-04-25 09:50:00,116.2,116.47,115.78,116.09,43100.0,82.5543,82.7461,82.2559,82.4761,43100.0
2012-04-25 09:55:00,116.13,116.28,115.53,115.71,60100.0,82.5046,82.6111,82.0783,82.2062,60100.0
2012-04-25 10:00:00,115.72,115.91,115.1,115.13,56800.0,82.2133,82.3483,81.7728,81.7941,56800.0
2012-04-25 10:05:00,115.16,115.39,115.13,115.22,24600.0,81.8154,81.9788,81.7941,81.858,24600.0
2012-04-25 10:10:00,115.26,115.26,114.51,114.78,84900.0,81.8865,81.8865,81.3536,81.5455,84900.0
2012-04-25 10:15:00,114.78,114.99,114.78,114.92,23900.0,81.5455,81.6946,81.5455,81.6449,23900.0
2012-04-25 10:20:00,114.94,114.99,114.74,114.75,26000.0,81.6591,81.6946,81.517,81.5241,26000.0
2012-04-25 10:25:00,114.79,114.99,114.79,114.9,26200.0,81.5526,81.6946,81.5526,81.6307,26200.0
2012-04-25 10:30:00,114.91,115.08,114.86,114.99,20000.0,81.6378,81.7586,81.6023,81.6946,20000.0
2012-04-25 10:35:00,114.99,115.04,114.89,114.98,37900.0,81.6946,81.7302,81.6236,81.6875,37900.0
2012-04-25 10:40:00,114.97,115.13,114.94,115.09,9300.0,81.6804,81.7941,81.6591,81.7657,9300.0
2012-04-25 10:45:00,115.02,115.02,114.74,114.79,20900.0,81.716,81.716,81.517,81.5526,20900.0
2012-04-25 10:50:00,114.79,114.84,114.63,114.81,22700.0,81.5526,81.5881,81.4389,81.5668,22700.0
2012-04-25 10:55:00,114.82,114.82,114.66,114.71,33800.0,81.5739,81.5739,81.4602,81.4957,33800.0
2012-04-25 11:00:00,114.72,114.86,114.63,114.76,14800.0,81.5028,81.6023,81.4389,81.5312,14800.0
2012-04-25 11:05:00,114.74,114.8,114.55,114.6,29700.0,81.517,81.5597,81.382,81.4176,29700.0
2012-04-25 11:10:00,114.6,114.73,114.56,114.6,10200.0,81.4176,81.5099,81.3892,81.4176,10200.0
2012-04-25 11:15:00,114.62,114.62,114.41,114.48,29200.0,81.4318,81.4318,81.2826,81.3323,29200.0
2012-04-25 11:20:00,114.42,114.54,114.42,114.47,17200.0,81.2897,81.3749,81.2897,81.3252,17200.0
2012-04-25 11:25:00,114.5,114.56,114.42,114.43,15200.0,81.3465,81.3892,81.2897,81.2968,15200.0
2012-04-25 11:30:00,114.48,114.5,114.34,114.38,17300.0,81.3323,81.3465,81.2329,81.2613,17300.0
2012-04-25 11:35:00,114.34,114.4,114.08,114.25,21600.0,81.2329,81.2755,81.0481,81.1689,21600.0
2012-04-25 11:40:00,114.27,114.47,114.24,114.43,8900.0,81.1831,81.3252,81.1618,81.2968,8900.0
2012-04-25 11:45:00,114.41,114.41,114.24,114.33,10700.0,81.2826,81.2826,81.1618,81.2257,10700.0
2012-04-25 11:50:00,114.28,114.28,114.09,114.13,24300.0,81.1902,81.1902,81.0552,81.0837,24300.0
2012-04-25 11:55:00,114.15,114.15,113.81,113.98,46200.0,81.0979,81.0979,80.8563,80.9771,46200.0
2012-04-25 12:00:00,113.97,114.32,113.97,114.29,6800.0,80.97,81.2186,80.97,81.1973,6800.0
2012-04-25 12:05:00,114.32,114.52,114.32,114.44,7400.0,81.2186,81.3607,81.2186,81.3039,7400.0
2012-04-25 12:10:00,114.47,114.91,114.47,114.91,17200.0,81.3252,81.6378,81.3252,81.6378,17200.0
2012-04-25 12:15:00,114.91,115.02,114.88,114.92,25600.0,81.6378,81.716,81.6165,81.6449,25600.0
2012-04-25 12:20:00,114.91,114.91,114.76,114.82,12700.0,81.6378,81.6378,81.5312,81.5739,12700.0
2012-04-25 12:25:00,114.85,114.86,114.61,114.69,12800.0,81.5952,81.6023,81.4247,81.4815,12800.0
2012-04-25 12:30:00,114.67,114.74,114.1,114.29,24800.0,81.4673,81.517,81.0623,81.1973,24800.0
2012-04-25 12:35:00,114.4,114.62,114.19,114.25,12200.0,81.2755,81.4318,81.1263,81.1689,12200.0
2012-04-25 12:40:00,114.27,114.31,114.0,114.04,21800.0,81.1831,81.2115,80.9913,81.0197,21800.0
2012-04-25 12:45:00,114.05,114.12,113.85,113.93,29500.0,81.0268,81.0766,80.8847,80.9416,29500.0
2012-04-25 12:50:00,113.94,114.06,113.9,114.0,11300.0,80.9487,81.0339,80.9203,80.9913,11300.0
2012-04-25 12:55:00,114.0,114.24,113.92,114.23,9500.0,80.9913,81.1618,80.9345,81.1547,9500.0
2012-04-25 13:00:00,114.25,114.33,114.1,114.12,16400.0,81.1689,81.2257,81.0623,81.0766,16400.0
2012-04-25 13:05:00,114.16,114.37,114.15,114.29,14700.0,81.105,81.2542,81.0979,81.1973,14700.0
2012-04-25 13:10:00,114.29,114.34,114.04,114.19,15300.0,81.1973,81.2329,81.0197,81.1263,15300.0
2012-04-25 13:15:00,114.17,114.31,114.15,114.16,12200.0,81.1121,81.2115,81.0979,81.105,12200.0
2012-04-25 13:20:00,114.16,114.22,114.09,114.1,15000.0,81.105,81.1476,81.0552,81.0623,15000.0
2012-04-25 13:25:00,114.13,114.15,114.0,114.03,14900.0,81.0837,81.0979,80.9913,81.0126,14900.0
2012-04-25 13:30:00,114.02,114.05,113.95,114.02,11700.0,81.0055,81.0268,80.9558,81.0055,11700.0
2012-04-25 13:35:00,113.99,114.19,113.99,114.15,12500.0,80.9842,81.1263,80.9842,81.0979,12500.0
2012-04-25 13:40:00,114.12,114.19,114.11,114.13,18400.0,81.0766,81.1263,81.0694,81.0837,18400.0
2012-04-25 13:45:00,114.15,114.28,114.13,114.19,20400.0,81.0979,81.1902,81.0837,81.1263,20400.0
2012-04-25 13:50:00,114.22,114.34,114.22,114.28,13700.0,81.1476,81.2329,81.1476,81.1902,13700.0
2012-04-25 13:55:00,114.27,114.33,114.25,114.31,11700.0,81.1831,81.2257,81.1689,81.2115,11700.0
2012-04-25 14:00:00,114.3,114.33,114.08,114.12,27500.0,81.2044,81.2257,81.0481,81.0766,27500.0
2012-04-25 14:05:00,114.12,114.3,114.11,114.21,29900.0,81.0766,81.2044,81.0694,81.1405,29900.0
2012-04-25 14:10:00,114.23,114.38,114.23,114.35,11100.0,81.1547,81.2613,81.1547,81.24,11100.0
2012-04-25 14:15:00,114.33,114.45,114.27,114.45,13700.0,81.2257,81.311,81.1831,81.311,13700.0
2012-04-25 14:20:00,114.43,114.93,114.41,114.74,37400.0,81.2968,81.652,81.2826,81.517,37400.0
2012-04-25 14:25:00,114.8,114.88,114.56,114.72,16300.0,81.5597,81.6165,81.3892,81.5028,16300.0
2012-04-25 14:30:00,114.72,115.02,114.46,114.62,74000.0,81.5028,81.716,81.3181,81.4318,74000.0
2012-04-25 14:35:00,114.6,114.7,114.44,114.65,26500.0,81.4176,81.4886,81.3039,81.4531,26500.0
2012-04-25 14:40:00,114.66,114.66,114.34,114.54,42300.0,81.4602,81.4602,81.2329,81.3749,42300.0
2012-04-25 14:45:00,114.5,114.99,114.5,114.88,45400.0,81.3465,81.6946,81.3465,81.6165,45400.0
2012-04-25 14:50:00,114.89,115.06,114.71,115.03,58400.0,81.6236,81.7444,81.4957,81.7231,58400.0
2012-04-25 14:55:00,115.05,115.05,114.84,114.94,15100.0,81.7373,81.7373,81.5881,81.6591,15100.0
2012-04-25 15:00:00,114.94,115.05,114.9,115.04,20900.0,81.6591,81.7373,81.6307,81.7302,20900.0
2012-04-25 15:05:00,115.04,115.04,114.81,114.85,23300.0,81.7302,81.7302,81.5668,81.5952,23300.0
2012-04-25 15:10:00,114.82,114.88,114.71,114.74,23500.0,81.5739,81.6165,81.4957,81.517,23500.0
2012-04-25 15:15:00,114.73,114.73,114.63,114.72,14100.0,81.5099,81.5099,81.4389,81.5028,14100.0
2012-04-25 15:20:00,114.72,114.85,114.67,114.82,22100.0,81.5028,81.5952,81.4673,81.5739,22100.0
2012-04-25 15:25:00,114.8,114.88,114.72,114.72,27300.0,81.5597,81.6165,81.5028,81.5028,27300.0
2012-04-25 15:30:00,114.72,114.92,114.71,114.92,29400.0,81.5028,81.6449,81.4957,81.6449,29400.0
2012-04-25 15:35:00,114.94,115.12,114.93,115.04,25600.0,81.6591,81.787,81.652,81.7302,25600.0
2012-04-25 15:40:00,115.02,115.11,114.92,114.96,32000.0,81.716,81.7799,81.6449,81.6733,32000.0
2012-04-25 15:45:00,114.94,115.05,114.89,115.03,35000.0,81.6591,81.7373,81.6236,81.7231,35000.0
2012-04-25 15:50:00,115.04,115.2,115.03,115.2,47700.0,81.7302,81.8438,81.7231,81.8438,47700.0
2012-04-25 15:55:00,115.19,115.22,115.11,115.16,70600.0,81.8367,81.858,81.7799,81.8154,70600.0
2012-04-26 09:30:00,114.69,115.1,114.5,114.87,37000.0,81.4815,81.7728,81.3465,81.6094,37000.0
2012-04-26 09:35:00,114.87,115.6,114.56,115.6,33400.0,81.6094,82.128,81.3892,82.128,33400.0
2012-04-26 09:40:00,115.6,115.74,115.1,115.21,62600.0,82.128,82.2275,81.7728,81.8509,62600.0
2012-04-26 09:45:00,115.14,115.17,114.85,115.08,50400.0,81.8012,81.8225,81.5952,81.7586,50400.0
2012-04-26 09:50:00,115.05,115.14,114.86,114.99,25700.0,81.7373,81.8012,81.6023,81.6946,25700.0
2012-04-26 09:55:00,114.96,114.96,114.28,114.74,30800.0,81.6733,81.6733,81.1902,81.517,30800.0
2012-04-26 10:00:00,114.75,115.16,114.75,115.08,17500.0,81.5241,81.8154,81.5241,81.7586,17500.0
2012-04-26 10:05:00,115.05,115.27,114.88,115.11,19200.0,81.7373,81.8936,81.6165,81.7799,19200.0
2012-04-26 10:10:00,115.18,115.33,114.96,115.0,18500.0,81.8296,81.9362,81.6733,81.7017,18500.0
2012-04-26 10:15:00,115.03,115.19,114.95,115.12,9400.0,81.7231,81.8367,81.6662,81.787,9400.0
2012-04-26 10:20:00,115.09,115.09,114.81,114.86,10200.0,81.7657,81.7657,81.5668,81.6023,10200.0
2012-04-26 10:25:00,114.83,114.99,114.83,114.85,8500.0,81.581,81.6946,81.581,81.5952,8500.0
2012-04-26 10:30:00,114.84,114.88,114.5,114.61,17300.0,81.5881,81.6165,81.3465,81.4247,17300.0
2012-04-26 10:35:00,114.69,114.69,114.51,114.53,4100.0,81.4815,81.4815,81.3536,81.3678,4100.0
2012-04-26 10:40:00,114.5,114.74,114.38,114.74,17300.0,81.3465,81.517,81.2613,81.517,17300.0
2012-04-26 10:45:00,114.67,114.78,114.53,114.53,10100.0,81.4673,81.5455,81.3678,81.3678,10100.0
2012-04-26 10:50:00,114.5,114.55,114.1,114.12,15200.0,81.3465,81.382,81.0623,81.0766,15200.0
2012-04-26 10:55:00,114.12,114.36,114.0,114.05,20200.0,81.0766,81.2471,80.9913,81.0268,20200.0
2012-04-26 11:00:00,114.05,114.14,113.97,114.14,26800.0,81.0268,81.0908,80.97,81.0908,26800.0
2012-04-26 11:05:00,114.18,114.3,114.0,114.0,12100.0,81.1192,81.2044,80.9913,80.9913,12100.0
2012-04-26 11:10:00,114.06,114.12,113.88,113.9,33000.0,81.0339,81.0766,80.906,80.9203,33000.0
2012-04-26 11:15:00,113.9,114.0,113.81,113.91,19100.0,80.9203,80.9913,80.8563,80.9274,19100.0
2012-04-26 11:20:00,113.94,114.15,113.91,114.1,23200.0,80.9487,81.0979,80.9274,81.0623,23200.0
2012-04-26 11:25:00,114.13,114.33,114.07,114.33,11000.0,81.0837,81.2257,81.041,81.2257,11000.0
2012-04-26 11:30:00,114.34,114.34,114.05,114.13,13000.0,81.2329,81.2329,81.0268,81.0837,13000.0
2012-04-26 11:35:00,114.08,114.3,114.07,114.22,15700.0,81.0481,81.2044,81.041,81.1476,15700.0
2012-04-26 11:40:00,114.23,114.3,114.11,114.3,13800.0,81.1547,81.2044,81.0694,81.2044,13800.0
2012-04-26 11:45:00,114.29,114.37,114.17,114.2,17900.0,81.1973,81.2542,81.1121,81.1334,17900.0
2012-04-26 11:50:00,114.18,114.24,114.08,114.21,10600.0,81.1192,81.1618,81.0481,81.1405,10600.0
2012-04-26 11:55:00,114.18,114.23,114.0,114.1,9600.0,81.1192,81.1547,80.9913,81.0623,9600.0
2012-04-26 12:00:00,114.03,114.22,114.02,114.17,5900.0,81.0126,81.1476,81.0055,81.1121,5900.0
2012-04-26 12:05:00,114.16,114.28,114.16,114.28,5400.0,81.105,81.1902,81.105,81.1902,5400.0
2012-04-26 12:10:00,114.28,114.5,114.28,114.43,11300.0,81.1902,81.3465,81.1902,81.2968,11300.0
2012-04-26 12:15:00,114.42,114.5,114.42,114.42,5000.0,81.2897,81.3465,81.2897,81.2897,5000.0
2012-04-26 12:20:00,114.47,114.51,114.4,114.44,4700.0,81.3252,81.3536,81.2755,81.3039,4700.0
2012-04-26 12:25:00,114.45,114.5,114.35,114.5,5300.0,81.311,81.3465,81.24,81.3465,5300.0
2012-04-26 12:30:00,114.53,114.64,114.53,114.64,10500.0,81.3678,81.446,81.3678,81.446,10500.0
2012-04-26 12:35:00,114.59,114.7,114.59,114.65,9000.0,81.4105,81.4886,81.4105,81.4531,9000.0
2012-04-26 12:40:00,114.65,114.65,114.56,114.62,10500.0,81.4531,81.4531,81.3892,81.4318,10500.0
2012-04-26 12:45:00,114.62,114.72,114.6,114.72,10100.0,81.4318,81.5028,81.4176,81.5028,10100.0
2012-04-26 12:50:00,114.72,114.9,114.72,114.89,10600.0,81.5028,81.6307,81.5028,81.6236,10600.0
2012-04-26 12:55:00,114.89,114.99,114.75,114.99,11900.0,81.6236,81.6946,81.5241,81.6946,11900.0
2012-04-26 13:00:00,115.0,115.05,114.92,114.94,13300.0,81.7017,81.7373,81.6449,81.6591,13300.0
2012-04-26 13:05:00,114.92,114.98,114.92,114.92,8000.0,81.6449,81.6875,81.6449,81.6449,8000.0
2012-04-26 13:10:00,114.85,114.87,114.71,114.85,9200.0,81.5952,81.6094,81.4957,81.5952,9200.0
2012-04-26 13:15:00,114.83,115.04,114.78,115.03,9000.0,81.581,81.7302,81.5455,81.7231,9000.0
2012-04-26 13:20:00,115.01,115.18,114.98,115.18,11900.0,81.7089,81.8296,81.6875,81.8296,11900.0
2012-04-26 13:25:00,115.15,115.25,115.1,115.21,6600.0,81.8083,81.8794,81.7728,81.8509,6600.0
2012-04-26 13:30:00,115.23,115.31,115.19,115.21,8700.0,81.8652,81.922,81.8367,81.8509,8700.0
2012-04-26 13:35:00,115.21,115.36,115.08,115.34,15700.0,81.8509,81.9575,81.7586,81.9433,15700.0
2012-04-26 13:40:00,115.31,115.31,115.12,115.18,18900.0,81.922,81.922,81.787,81.8296,18900.0
2012-04-26 13:45:00,115.18,115.2,114.98,115.04,21700.0,81.8296,81.8438,81.6875,81.7302,21700.0
2012-04-26 13:50:00,115.06,115.08,114.96,114.98,14600.0,81.7444,81.7586,81.6733,81.6875,14600.0
2012-04-26 13:55:00,114.98,115.1,114.94,114.95,24400.0,81.6875,81.7728,81.6591,81.6662,24400.0
2012-04-26 14:00:00,114.98,115.48,114.95,115.48,28100.0,81.6875,82.0428,81.6662,82.0428,28100.0
2012-04-26 14:05:00,115.48,115.52,115.37,115.4,15700.0,82.0428,82.0712,81.9646,81.9859,15700.0
2012-04-26 14:10:00,115.4,115.6,115.4,115.56,16600.0,81.9859,82.128,81.9859,82.0996,16600.0
2012-04-26 14:15:00,115.6,115.96,115.56,115.96,18700.0,82.128,82.3838,82.0996,82.3838,18700.0
2012-04-26 14:20:00,115.93,116.18,115.89,116.16,27900.0,82.3625,82.5401,82.334,82.5259,27900.0
2012-04-26 14:25:00,116.16,116.21,115.97,116.05,26600.0,82.5259,82.5614,82.3909,82.4477,26600.0
2012-04-26 14:30:00,116.03,116.05,115.89,115.95,8200.0,82.4335,82.4477,82.334,82.3767,8200.0
2012-04-26 14:35:00,115.95,116.02,115.83,115.96,13700.0,82.3767,82.4264,82.2914,82.3838,13700.0
2012-04-26 14:40:00,115.96,116.05,115.88,115.98,13200.0,82.3838,82.4477,82.3269,82.398,13200.0
2012-04-26 14:45:00,115.99,116.02,115.81,115.9,12500.0,82.4051,82.4264,82.2772,82.3412,12500.0
2012-04-26 14:50:00,115.9,115.96,115.72,115.72,10700.0,82.3412,82.3838,82.2133,82.2133,10700.0
2012-04-26 14:55:00,115.77,116.0,115.74,116.0,11000.0,82.2488,82.4122,82.2275,82.4122,11000.0
2012-04-26 15:00:00,115.96,115.96,115.8,115.86,12000.0,82.3838,82.3838,82.2701,82.3127,12000.0
2012-04-26 15:05:00,115.85,115.93,115.84,115.91,21700.0,82.3056,82.3625,82.2985,82.3483,21700.0
2012-04-26 15:10:00,115.9,116.07,115.9,116.07,22000.0,82.3412,82.4619,82.3412,82.4619,22000.0
2012-04-26 15:15:00,116.06,116.17,116.03,116.1,22100.0,82.4548,82.533,82.4335,82.4832,22100.0
2012-04-26 15:20:00,116.06,116.24,116.06,116.2,27100.0,82.4548,82.5827,82.4548,82.5543,27100.0
2012-04-26 15:25:00,116.18,116.24,116.07,116.13,26100.0,82.5401,82.5827,82.4619,82.5046,26100.0
2012-04-26 15:30:00,116.13,116.16,116.05,116.06,29300.0,82.5046,82.5259,82.4477,82.4548,29300.0
2012-04-26 15:35:00,116.06,116.17,115.93,115.97,32700.0,82.4548,82.533,82.3625,82.3909,32700.0
2012-04-26 15:40:00,116.01,116.09,115.91,116.04,25100.0,82.4193,82.4761,82.3483,82.4406,25100.0
2012-04-26 15:45:00,116.04,116.36,116.01,116.36,58100.0,82.4406,82.668,82.4193,82.668,58100.0
2012-04-26 15:50:00,116.35,116.36,116.1,116.12,44000.0,82.6609,82.668,82.4832,82.4975,44000.0
2012-04-26 15:55:00,116.12,116.18,116.08,116.1,54500.0,82.4975,82.5401,82.469,82.4832,54500.0
2012-04-27 09:30:00,116.69,117.5,116.69,117.47,28700.0,82.9024,83.4779,82.9024,83.4566,28700.0
2012-04-27 09:35:00,117.46,117.77,117.07,117.69,62600.0,83.4495,83.6697,83.1724,83.6129,62600.0
2012-04-27 09:40:00,117.69,117.85,116.78,116.92,68400.0,83.6129,83.7265,82.9664,83.0658,68400.0
2012-04-27 09:45:00,116.92,117.41,116.82,117.41,36700.0,83.0658,83.4139,82.9948,83.4139,36700.0
2012-04-27 09:50:00,117.47,117.63,117.3,117.56,55700.0,83.4566,83.5702,83.3358,83.5205,55700.0
2012-04-27 09:55:00,117.58,118.25,117.57,118.01,36300.0,83.5347,84.0107,83.5276,83.8402,36300.0
2012-04-27 10:00:00,118.09,118.09,117.36,117.46,44800.0,83.897,83.897,83.3784,83.4495,44800.0
2012-04-27 10:05:00,117.35,117.53,116.74,117.23,37400.0,83.3713,83.4992,82.9379,83.2861,37400.0
2012-04-27 10:10:00,117.23,117.67,117.11,117.2,14300.0,83.2861,83.5987,83.2008,83.2647,14300.0
2012-04-27 10:15:00,117.11,117.78,117.1,117.77,26100.0,83.2008,83.6768,83.1937,83.6697,26100.0
2012-04-27 10:20:00,117.75,117.86,117.6,117.73,18300.0,83.6555,83.7336,83.5489,83.6413,18300.0
2012-04-27 10:25:00,117.73,117.88,117.56,117.83,15300.0,83.6413,83.7478,83.5205,83.7123,15300.0
2012-04-27 10:30:00,117.84,118.0,117.68,117.94,22400.0,83.7194,83.8331,83.6058,83.7905,22400.0
2012-04-27 10:35:00,117.94,118.05,117.82,118.05,14200.0,83.7905,83.8686,83.7052,83.8686,14200.0
2012-04-27 10:40:00,118.0,118.27,117.99,118.27,14500.0,83.8331,84.0249,83.826,84.0249,14500.0
2012-04-27 10:45:00,118.29,118.5,118.05,118.26,28000.0,84.0391,84.1883,83.8686,84.0178,28000.0
2012-04-27 10:50:00,118.3,118.46,118.19,118.41,11100.0,84.0462,84.1599,83.9681,84.1244,11100.0
2012-04-27 10:55:00,118.43,118.5,118.34,118.38,19800.0,84.1386,84.1883,84.0747,84.1031,19800.0
2012-04-27 11:00:00,118.33,118.45,118.26,118.33,8600.0,84.0675,84.1528,84.0178,84.0675,8600.0
2012-04-27 11:05:00,118.27,118.44,118.27,118.35,8700.0,84.0249,84.1457,84.0249,84.0818,8700.0
2012-04-27 11:10:00,118.37,118.5,118.32,118.5,6800.0,84.096,84.1883,84.0604,84.1883,6800.0
2012-04-27 11:15:00,118.5,118.85,118.5,118.83,18800.0,84.1883,84.437,84.1883,84.4228,18800.0
2012-04-27 11:20:00,118.81,118.86,118.63,118.79,14300.0,84.4086,84.4441,84.2807,84.3944,14300.0
2012-04-27 11:25:00,118.77,118.88,118.7,118.8,22500.0,84.3801,84.4583,84.3304,84.4015,22500.0
2012-04-27 11:30:00,118.8,118.83,118.64,118.72,21700.0,84.4015,84.4228,84.2878,84.3446,21700.0
2012-04-27 11:35:00,118.81,118.83,118.61,118.7,21400.0,84.4086,84.4228,84.2665,84.3304,21400.0
2012-04-27 11:40:00,118.71,118.71,118.56,118.63,8700.0,84.3375,84.3375,84.231,84.2807,8700.0
2012-04-27 11:45:00,118.69,118.81,118.68,118.76,6400.0,84.3233,84.4086,84.3162,84.373,6400.0
2012-04-27 11:50:00,118.8,118.84,118.61,118.61,3900.0,84.4015,84.4299,84.2665,84.2665,3900.0
2012-04-27 11:55:00,118.63,118.63,118.55,118.55,4900.0,84.2807,84.2807,84.2238,84.2238,4900.0
2012-04-27 12:00:00,118.54,118.57,118.32,118.35,10300.0,84.2167,84.2381,84.0604,84.0818,10300.0
2012-04-27 12:05:00,118.41,118.45,118.39,118.4,4300.0,84.1244,84.1528,84.1102,84.1173,4300.0
2012-04-27 12:10:00,118.4,118.45,118.35,118.45,4800.0,84.1173,84.1528,84.0818,84.1528,4800.0
2012-04-27 12:15:00,118.43,118.48,118.34,118.48,5600.0,84.1386,84.1741,84.0747,84.1741,5600.0
2012-04-27 12:20:00,118.44,118.5,118.39,118.46,4900.0,84.1457,84.1883,84.1102,84.1599,4900.0
2012-04-27 12:25:00,118.5,118.71,118.45,118.69,9600.0,84.1883,84.3375,84.1528,84.3233,9600.0
2012-04-27 12:30:00,118.61,118.65,118.44,118.44,6300.0,84.2665,84.2949,84.1457,84.1457,6300.0
2012-04-27 12:35:00,118.42,118.44,118.09,118.09,10500.0,84.1315,84.1457,83.897,83.897,10500.0
2012-04-27 12:40:00,118.09,118.14,118.04,118.04,10100.0,83.897,83.9326,83.8615,83.8615,10100.0
2012-04-27 12:45:00,118.07,118.18,118.05,118.18,5900.0,83.8828,83.961,83.8686,83.961,5900.0
2012-04-27 12:50:00,118.15,118.17,118.09,118.14,4500.0,83.9397,83.9539,83.897,83.9326,4500.0
2012-04-27 12:55:00,118.1,118.12,118.01,118.1,13400.0,83.9041,83.9184,83.8402,83.9041,13400.0
2012-04-27 13:00:00,118.1,118.14,117.96,117.97,17300.0,83.9041,83.9326,83.8047,83.8118,17300.0
2012-04-27 13:05:00,117.97,118.06,117.96,118.04,14700.0,83.8118,83.8757,83.8047,83.8615,14700.0
2012-04-27 13:10:00,118.04,118.05,117.99,118.01,5200.0,83.8615,83.8686,83.826,83.8402,5200.0
2012-04-27 13:15:00,118.0,118.1,117.99,118.08,6900.0,83.8331,83.9041,83.826,83.8899,6900.0
2012-04-27 13:20:00,118.1,118.15,118.04,118.15,16000.0,83.9041,83.9397,83.8615,83.9397,16000.0
2012-04-27 13:25:00,118.15,118.43,118.15,118.37,11300.0,83.9397,84.1386,83.9397,84.096,11300.0
2012-04-27 13:30:00,118.4,118.55,118.37,118.53,6500.0,84.1173,84.2238,84.096,84.2096,6500.0
2012-04-27 13:35:00,118.54,118.67,118.53,118.58,8800.0,84.2167,84.3091,84.2096,84.2452,8800.0
2012-04-27 13:40:00,118.58,118.96,118.58,118.85,11200.0,84.2452,84.5151,84.2452,84.437,11200.0
2012-04-27 13:45:00,118.85,119.0,118.84,118.99,7600.0,84.437,84.5435,84.4299,84.5364,7600.0
2012-04-27 13:50:00,118.98,119.0,118.92,119.0,5300.0,84.5293,84.5435,84.4867,84.5435,5300.0
2012-04-27 13:55:00,118.96,118.96,118.74,118.82,15400.0,84.5151,84.5151,84.3588,84.4157,15400.0
2012-04-27 14:00:00,118.8,118.81,118.56,118.6,8700.0,84.4015,84.4086,84.231,84.2594,8700.0
2012-04-27 14:05:00,118.59,118.8,118.53,118.75,7200.0,84.2523,84.4015,84.2096,84.3659,7200.0
2012-04-27 14:10:00,118.79,118.87,118.74,118.75,4100.0,84.3944,84.4512,84.3588,84.3659,4100.0
2012-04-27 14:15:00,118.77,118.78,118.58,118.6,3800.0,84.3801,84.3873,84.2452,84.2594,3800.0
2012-04-27 14:20:00,118.62,118.67,118.58,118.61,7700.0,84.2736,84.3091,84.2452,84.2665,7700.0
2012-04-27 14:25:00,118.61,118.63,118.5,118.5,5600.0,84.2665,84.2807,84.1883,84.1883,5600.0
2012-04-27 14:30:00,118.48,118.48,118.26,118.46,10500.0,84.1741,84.1741,84.0178,84.1599,10500.0
2012-04-27 14:35:00,118.46,118.59,118.38,118.56,11500.0,84.1599,84.2523,84.1031,84.231,11500.0
2012-04-27 14:40:00,118.56,118.57,118.51,118.52,5600.0,84.231,84.2381,84.1954,84.2025,5600.0
2012-04-27 14:45:00,118.5,118.52,118.42,118.44,11800.0,84.1883,84.2025,84.1315,84.1457,11800.0
2012-04-27 14:50:00,118.44,118.45,118.42,118.42,9300.0,84.1457,84.1528,84.1315,84.1315,9300.0
2012-04-27 14:55:00,118.45,118.45,118.35,118.39,10000.0,84.1528,84.1528,84.0818,84.1102,10000.0
2012-04-27 15:00:00,118.38,118.4,118.32,118.37,5200.0,84.1031,84.1173,84.0604,84.096,5200.0
2012-04-27 15:05:00,118.35,118.48,118.34,118.48,18000.0,84.0818,84.1741,84.0747,84.1741,18000.0
2012-04-27 15:10:00,118.45,118.58,118.45,118.58,10100.0,84.1528,84.2452,84.1528,84.2452,10100.0
2012-04-27 15:15:00,118.55,118.57,118.4,118.41,11000.0,84.2238,84.2381,84.1173,84.1244,11000.0
2012-04-27 15:20:00,118.41,118.52,118.39,118.42,13500.0,84.1244,84.2025,84.1102,84.1315,13500.0
2012-04-27 15:25:00,118.4,118.4,118.26,118.31,24000.0,84.1173,84.1173,84.0178,84.0533,24000.0
2012-04-27 15:30:00,118.33,118.42,118.32,118.39,17500.0,84.0675,84.1315,84.0604,84.1102,17500.0
2012-04-27 15:35:00,118.39,118.43,118.29,118.37,33100.0,84.1102,84.1386,84.0391,84.096,33100.0
2012-04-27 15:40:00,118.36,118.59,118.36,118.59,28400.0,84.0889,84.2523,84.0889,84.2523,28400.0
2012-04-27 15:45:00,118.55,118.56,118.35,118.39,42100.0,84.2238,84.231,84.0818,84.1102,42100.0
2012-04-27 15:50:00,118.38,118.38,118.16,118.29,31600.0,84.1031,84.1031,83.9468,84.0391,31600.0
2012-04-27 15:55:00,118.25,118.4,118.22,118.29,65300.0,84.0107,84.1173,83.9894,84.0391,65300.0
2012-04-30 09:30:00,117.12,117.3,115.94,115.99,93900.0,83.2079,83.3358,82.3696,82.4051,93900.0
2012-04-30 09:35:00,115.98,117.05,115.94,117.05,52000.0,82.398,83.1582,82.3696,83.1582,52000.0
2012-04-30 09:40:00,117.05,117.4,116.83,117.0,89500.0,83.1582,83.4068,83.0019,83.1226,89500.0
2012-04-30 09:45:00,116.89,117.04,116.55,116.76,42200.0,83.0445,83.1511,82.8029,82.9521,42200.0
2012-04-30 09:50:00,116.7,116.8,116.4,116.41,52800.0,82.9095,82.9806,82.6964,82.7035,52800.0
2012-04-30 09:55:00,116.44,116.47,116.21,116.33,33600.0,82.7248,82.7461,82.5614,82.6466,33600.0
2012-04-30 10:00:00,116.33,116.54,116.21,116.5,20600.0,82.6466,82.7958,82.5614,82.7674,20600.0
2012-04-30 10:05:00,116.5,116.5,116.27,116.32,26400.0,82.7674,82.7674,82.604,82.6395,26400.0
2012-04-30 10:10:00,116.37,116.52,116.24,116.47,19900.0,82.6751,82.7816,82.5827,82.7461,19900.0
2012-04-30 10:15:00,116.5,116.62,116.45,116.46,34400.0,82.7674,82.8527,82.7319,82.739,34400.0
2012-04-30 10:20:00,116.46,116.75,116.45,116.54,18900.0,82.739,82.945,82.7319,82.7958,18900.0
2012-04-30 10:25:00,116.52,116.73,116.52,116.52,10900.0,82.7816,82.9308,82.7816,82.7816,10900.0
2012-04-30 10:30:00,116.54,116.54,116.3,116.46,17200.0,82.7958,82.7958,82.6253,82.739,17200.0
2012-04-30 10:35:00,116.5,116.5,116.07,116.1,31300.0,82.7674,82.7674,82.4619,82.4832,31300.0
2012-04-30 10:40:00,116.07,116.19,116.0,116.18,18100.0,82.4619,82.5472,82.4122,82.5401,18100.0
2012-04-30 10:45:00,116.16,116.22,116.0,116.22,15500.0,82.5259,82.5685,82.4122,82.5685,15500.0
2012-04-30 10:50:00,116.19,116.34,116.16,116.28,13500.0,82.5472,82.6538,82.5259,82.6111,13500.0
2012-04-30 10:55:00,116.31,116.38,116.15,116.34,19400.0,82.6324,82.6822,82.5188,82.6538,19400.0
2012-04-30 11:00:00,116.3,116.38,116.12,116.27,13200.0,82.6253,82.6822,82.4975,82.604,13200.0
2012-04-30 11:05:00,116.22,116.43,116.2,116.2,28400.0,82.5685,82.7177,82.5543,82.5543,28400.0
2012-04-30 11:10:00,116.21,116.3,116.14,116.22,19100.0,82.5614,82.6253,82.5117,82.5685,19100.0
2012-04-30 11:15:00,116.17,116.23,116.05,116.11,16000.0,82.533,82.5756,82.4477,82.4903,16000.0
2012-04-30 11:20:00,116.11,116.33,116.1,116.1,9000.0,82.4903,82.6466,82.4832,82.4832,9000.0
2012-04-30 11:25:00,116.13,116.31,116.0,116.23,11500.0,82.5046,82.6324,82.4122,82.5756,11500.0
2012-04-30 11:30:00,116.26,116.29,115.92,116.0,18100.0,82.5969,82.6182,82.3554,82.4122,18100.0
2012-04-30 11:35:00,115.96,116.14,115.78,115.84,19500.0,82.3838,82.5117,82.2559,82.2985,19500.0
2012-04-30 11:40:00,115.81,115.95,115.72,115.82,11700.0,82.2772,82.3767,82.2133,82.2843,11700.0
2012-04-30 11:45:00,115.82,115.97,115.78,115.92,24300.0,82.2843,82.3909,82.2559,82.3554,24300.0
2012-04-30 11:50:00,115.92,115.92,115.78,115.79,10100.0,82.3554,82.3554,82.2559,82.263,10100.0
2012-04-30 11:55:00,115.78,115.9,115.73,115.84,11300.0,82.2559,82.3412,82.2204,82.2985,11300.0
2012-04-30 12:00:00,115.84,115.85,115.68,115.68,13900.0,82.2985,82.3056,82.1849,82.1849,13900.0
2012-04-30 12:05:00,115.68,115.78,115.66,115.74,15400.0,82.1849,82.2559,82.1706,82.2275,15400.0
2012-04-30 12:10:00,115.74,115.79,115.41,115.42,14300.0,82.2275,82.263,81.993,82.0001,14300.0
2012-04-30 12:15:00,115.42,115.55,115.42,115.5,14700.0,82.0001,82.0925,82.0001,82.057,14700.0
2012-04-30 12:20:00,115.5,115.63,115.42,115.55,40500.0,82.057,82.1493,82.0001,82.0925,40500.0
2012-04-30 12:25:00,115.53,115.67,115.47,115.49,17600.0,82.0783,82.1778,82.0357,82.0499,17600.0
2012-04-30 12:30:00,115.49,115.52,115.16,115.24,30300.0,82.0499,82.0712,81.8154,81.8723,30300.0
2012-04-30 12:35:00,115.25,115.49,115.05,115.28,40600.0,81.8794,82.0499,81.7373,81.9007,40600.0
2012-04-30 12:40:00,115.25,115.43,115.21,115.33,11600.0,81.8794,82.0072,81.8509,81.9362,11600.0
2012-04-30 12:45:00,115.36,115.43,115.34,115.42,10600.0,81.9575,82.0072,81.9433,82.0001,10600.0
2012-04-30 12:50:00,115.44,115.75,115.4,115.62,45100.0,82.0143,82.2346,81.9859,82.1422,45100.0
2012-04-30 12:55:00,115.68,115.69,115.51,115.51,5300.0,82.1849,82.192,82.0641,82.0641,5300.0
2012-04-30 13:00:00,115.51,115.69,115.5,115.62,11300.0,82.0641,82.192,82.057,82.1422,11300.0
2012-04-30 13:05:00,115.59,115.69,115.54,115.67,9700.0,82.1209,82.192,82.0854,82.1778,9700.0
2012-04-30 13:10:00,115.67,115.76,115.65,115.67,11000.0,82.1778,82.2417,82.1635,82.1778,11000.0
2012-04-30 13:15:00,115.68,115.75,115.65,115.66,9000.0,82.1849,82.2346,82.1635,82.1706,9000.0
2012-04-30 13:20:00,115.7,115.7,115.57,115.59,16700.0,82.1991,82.1991,82.1067,82.1209,16700.0
2012-04-30 13:25:00,115.58,115.58,115.42,115.54,10800.0,82.1138,82.1138,82.0001,82.0854,10800.0
2012-04-30 13:30:00,115.56,115.56,115.23,115.28,25300.0,82.0996,82.0996,81.8652,81.9007,25300.0
2012-04-30 13:35:00,115.28,115.46,115.28,115.36,8700.0,81.9007,82.0286,81.9007,81.9575,8700.0
2012-04-30 13:40:00,115.37,115.38,115.22,115.34,13600.0,81.9646,81.9717,81.858,81.9433,13600.0
2012-04-30 13:45:00,115.33,115.4,115.19,115.38,14200.0,81.9362,81.9859,81.8367,81.9717,14200.0
2012-04-30 13:50:00,115.39,115.41,115.31,115.35,10300.0,81.9788,81.993,81.922,81.9504,10300.0
2012-04-30 13:55:00,115.32,115.42,115.17,115.41,18400.0,81.9291,82.0001,81.8225,81.993,18400.0
2012-04-30 14:00:00,115.41,115.43,115.34,115.4,12500.0,81.993,82.0072,81.9433,81.9859,12500.0
2012-04-30 14:05:00,115.39,115.43,115.17,115.21,23000.0,81.9788,82.0072,81.8225,81.8509,23000.0
2012-04-30 14:10:00,115.2,115.33,115.17,115.19,6800.0,81.8438,81.9362,81.8225,81.8367,6800.0
2012-04-30 14:15:00,115.2,115.26,115.15,115.2,16800.0,81.8438,81.8865,81.8083,81.8438,16800.0
2012-04-30 14:20:00,115.22,115.28,115.2,115.27,12800.0,81.858,81.9007,81.8438,81.8936,12800.0
2012-04-30 14:25:00,115.26,115.27,115.08,115.12,16300.0,81.8865,81.8936,81.7586,81.787,16300.0
2012-04-30 14:30:00,115.12,115.13,115.05,115.09,15700.0,81.787,81.7941,81.7373,81.7657,15700.0
2012-04-30 14:35:00,115.09,115.1,114.97,115.03,36800.0,81.7657,81.7728,81.6804,81.7231,36800.0
2012-04-30 14:40:00,115.04,115.19,115.02,115.13,22600.0,81.7302,81.8367,81.716,81.7941,22600.0
2012-04-30 14:45:00,115.14,115.21,114.99,114.99,21600.0,81.8012,81.8509,81.6946,81.6946,21600.0
2012-04-30 14:50:00,115.01,115.12,114.94,115.11,20400.0,81.7089,81.787,81.6591,81.7799,20400.0
2012-04-30 14:55:00,115.12,115.21,115.09,115.15,22000.0,81.787,81.8509,81.7657,81.8083,22000.0
2012-04-30 15:00:00,115.18,115.25,115.15,115.22,22000.0,81.8296,81.8794,81.8083,81.858,22000.0
2012-04-30 15:05:00,115.22,115.22,115.09,115.14,26500.0,81.858,81.858,81.7657,81.8012,26500.0
2012-04-30 15:10:00,115.12,115.21,115.09,115.18,24100.0,81.787,81.8509,81.7657,81.8296,24100.0
2012-04-30 15:15:00,115.19,115.24,115.14,115.15,22500.0,81.8367,81.8723,81.8012,81.8083,22500.0
2012-04-30 15:20:00,115.15,115.39,115.14,115.19,37500.0,81.8083,81.9788,81.8012,81.8367,37500.0
2012-04-30 15:25:00,115.17,115.32,115.17,115.31,27000.0,81.8225,81.9291,81.8225,81.922,27000.0
2012-04-30 15:30:00,115.32,115.66,115.32,115.65,64300.0,81.9291,82.1706,81.9291,82.1635,64300.0
2012-04-30 15:35:00,115.64,116.0,115.61,116.0,73500.0,82.1564,82.4122,82.1351,82.4122,73500.0
2012-04-30 15:40:00,115.99,116.0,115.59,115.69,60500.0,82.4051,82.4122,82.1209,82.192,60500.0
2012-04-30 15:45:00,115.7,115.83,115.59,115.71,47700.0,82.1991,82.2914,82.1209,82.2062,47700.0
2012-04-30 15:50:00,115.73,115.77,115.45,115.65,56600.0,82.2204,82.2488,82.0215,82.1635,56600.0
2012-04-30 15:55:00,115.64,115.83,115.59,115.76,85000.0,82.1564,82.2914,82.1209,82.2417,85000.0
2012-05-01 09:30:00,113.99,113.99,112.1,112.66,213800.0,80.9842,80.9842,79.6414,80.0393,213800.0
2012-05-01 09:35:00,112.69,113.85,112.65,113.35,128900.0,80.0606,80.8847,80.0322,80.5295,128900.0
2012-05-01 09:40:00,113.35,113.62,111.7,112.01,168000.0,80.5295,80.7213,79.3573,79.5775,168000.0
2012-05-01 09:45:00,112.03,112.72,111.88,112.71,102500.0,79.5917,80.0819,79.4851,80.0748,102500.0
2012-05-01 09:50:00,112.64,112.88,112.12,112.37,99400.0,80.0251,80.1956,79.6557,79.8333,99400.0
2012-05-01 09:55:00,112.37,112.4,111.8,111.85,105600.0,79.8333,79.8546,79.4283,79.4638,105600.0
2012-05-01 10:00:00,112.07,114.47,111.98,113.39,240200.0,79.6201,81.3252,79.5562,80.5579,240200.0
2012-05-01 10:05:00,113.4,113.85,111.79,112.11,140400.0,80.565,80.8847,79.4212,79.6485,140400.0
2012-05-01 10:10:00,112.15,113.19,112.12,112.5,161000.0,79.677,80.4158,79.6557,79.9256,161000.0
2012-05-01 10:15:00,112.46,112.8,112.0,112.61,126800.0,79.8972,80.1388,79.5704,80.0038,126800.0
2012-05-01 10:20:00,112.7,112.94,112.5,112.79,65100.0,80.0677,80.2382,79.9256,80.1317,65100.0
2012-05-01 10:25:00,112.7,113.19,112.63,112.67,109900.0,80.0677,80.4158,80.018,80.0464,109900.0
2012-05-01 10:30:00,112.67,112.69,112.21,112.37,130900.0,80.0464,80.0606,79.7196,79.8333,130900.0
2012-05-01 10:35:00,112.36,112.64,112.25,112.54,65100.0,79.8262,80.0251,79.748,79.954,65100.0
2012-05-01 10:40:00,112.55,112.75,112.11,112.36,75200.0,79.9611,80.1032,79.6485,79.8262,75200.0
2012-05-01 10:45:00,112.35,112.66,112.23,112.36,60600.0,79.8191,80.0393,79.7338,79.8262,60600.0
2012-05-01 10:50:00,112.35,112.54,112.17,112.19,113100.0,79.8191,79.954,79.6912,79.7054,113100.0
2012-05-01 10:55:00,112.19,112.51,112.19,112.42,41000.0,79.7054,79.9327,79.7054,79.8688,41000.0
2012-05-01 11:00:00,112.42,112.84,112.38,112.59,102500.0,79.8688,80.1672,79.8404,79.9896,102500.0
2012-05-01 11:05:00,112.6,112.62,112.05,112.09,108300.0,79.9967,80.0109,79.6059,79.6343,108300.0
2012-05-01 11:10:00,112.12,112.5,112.12,112.41,31000.0,79.6557,79.9256,79.6557,79.8617,31000.0
2012-05-01 11:15:00,112.43,112.52,111.96,112.39,65900.0,79.8759,79.9398,79.542,79.8475,65900.0
2012-05-01 11:20:00,112.38,112.42,112.22,112.4,15200.0,79.8404,79.8688,79.7267,79.8546,15200.0
2012-05-01 11:25:00,112.4,112.5,112.0,112.4,24100.0,79.8546,79.9256,79.5704,79.8546,24100.0
2012-05-01 11:30:00,112.37,112.54,112.1,112.42,28500.0,79.8333,79.954,79.6414,79.8688,28500.0
2012-05-01 11:35:00,112.46,112.51,112.32,112.37,33400.0,79.8972,79.9327,79.7977,79.8333,33400.0
2012-05-01 11:40:00,112.41,112.75,112.4,112.65,60000.0,79.8617,80.1032,79.8546,80.0322,60000.0
2012-05-01 11:45:00,112.65,112.88,112.55,112.7,51800.0,80.0322,80.1956,79.9611,80.0677,51800.0
2012-05-01 11:50:00,112.62,112.74,112.59,112.6,31100.0,80.0109,80.0961,79.9896,79.9967,31100.0
2012-05-01 11:55:00,112.6,112.6,112.43,112.48,23500.0,79.9967,79.9967,79.8759,79.9114,23500.0
2012-05-01 12:00:00,112.5,112.52,112.46,112.5,23600.0,79.9256,79.9398,79.8972,79.9256,23600.0
2012-05-01 12:05:00,112.5,112.5,112.33,112.33,23100.0,79.9256,79.9256,79.8048,79.8048,23100.0
2012-05-01 12:10:00,112.33,112.33,112.17,112.2,18800.0,79.8048,79.8048,79.6912,79.7125,18800.0
2012-05-01 12:15:00,112.19,112.36,112.13,112.24,53500.0,79.7054,79.8262,79.6628,79.7409,53500.0
2012-05-01 12:20:00,112.25,112.42,112.23,112.38,42400.0,79.748,79.8688,79.7338,79.8404,42400.0
2012-05-01 12:25:00,112.38,112.46,112.16,112.22,31400.0,79.8404,79.8972,79.6841,79.7267,31400.0
2012-05-01 12:30:00,112.23,112.5,112.22,112.46,24300.0,79.7338,79.9256,79.7267,79.8972,24300.0
2012-05-01 12:35:00,112.46,112.46,112.3,112.32,21500.0,79.8972,79.8972,79.7835,79.7977,21500.0
2012-05-01 12:40:00,112.32,112.34,112.18,112.34,33600.0,79.7977,79.812,79.6983,79.812,33600.0
2012-05-01 12:45:00,112.34,112.45,112.29,112.31,11400.0,79.812,79.8901,79.7764,79.7906,11400.0
2012-05-01 12:50:00,112.29,112.36,112.25,112.3,23000.0,79.7764,79.8262,79.748,79.7835,23000.0
2012-05-01 12:55:00,112.3,112.35,112.25,112.3,38300.0,79.7835,79.8191,79.748,79.7835,38300.0
2012-05-01 13:00:00,112.24,112.32,112.18,112.23,28100.0,79.7409,79.7977,79.6983,79.7338,28100.0
2012-05-01 13:05:00,112.24,112.29,112.05,112.09,38300.0,79.7409,79.7764,79.6059,79.6343,38300.0
2012-05-01 13:10:00,112.1,112.18,112.05,112.1,24400.0,79.6414,79.6983,79.6059,79.6414,24400.0
2012-05-01 13:15:00,112.1,112.1,111.58,111.58,82700.0,79.6414,79.6414,79.272,79.272,82700.0
2012-05-01 13:20:00,111.59,111.61,111.36,111.52,78200.0,79.2791,79.2933,79.1157,79.2294,78200.0
2012-05-01 13:25:00,111.51,111.55,111.21,111.37,54900.0,79.2223,79.2507,79.0091,79.1228,54900.0
2012-05-01 13:30:00,111.37,111.7,111.25,111.59,44000.0,79.1228,79.3573,79.0376,79.2791,44000.0
2012-05-01 13:35:00,111.61,111.61,111.14,111.57,47700.0,79.2933,79.2933,78.9594,79.2649,47700.0
2012-05-01 13:40:00,111.59,111.68,111.48,111.6,21300.0,79.2791,79.3431,79.201,79.2862,21300.0
2012-05-01 13:45:00,111.62,111.65,111.41,111.45,33100.0,79.3004,79.3217,79.1512,79.1797,33100.0
2012-05-01 13:50:00,111.4,111.51,111.33,111.5,23900.0,79.1441,79.2223,79.0944,79.2152,23900.0
2012-05-01 13:55:00,111.49,111.68,111.34,111.58,26700.0,79.2081,79.3431,79.1015,79.272,26700.0
2012-05-01 14:00:00,111.57,111.7,111.5,111.54,21500.0,79.2649,79.3573,79.2152,79.2436,21500.0
2012-05-01 14:05:00,111.57,111.66,111.52,111.62,20400.0,79.2649,79.3288,79.2294,79.3004,20400.0
2012-05-01 14:10:00,111.57,111.61,111.41,111.41,21100.0,79.2649,79.2933,79.1512,79.1512,21100.0
2012-05-01 14:15:00,111.44,111.67,111.41,111.56,19500.0,79.1725,79.336,79.1512,79.2578,19500.0
2012-05-01 14:20:00,111.56,111.75,111.48,111.57,38300.0,79.2578,79.3928,79.201,79.2649,38300.0
2012-05-01 14:25:00,111.6,111.63,111.4,111.53,51200.0,79.2862,79.3075,79.1441,79.2365,51200.0
2012-05-01 14:30:00,111.54,111.54,111.3,111.47,28700.0,79.2436,79.2436,79.0731,79.1939,28700.0
2012-05-01 14:35:00,111.49,111.59,111.4,111.44,24400.0,79.2081,79.2791,79.1441,79.1725,24400.0
2012-05-01 14:40:00,111.4,111.47,111.18,111.18,38700.0,79.1441,79.1939,78.9878,78.9878,38700.0
2012-05-01 14:45:00,111.18,111.32,110.8,111.16,72000.0,78.9878,79.0873,78.7179,78.9736,72000.0
2012-05-01 14:50:00,111.09,111.22,110.9,111.08,27000.0,78.9239,79.0162,78.7889,78.9168,27000.0
2012-05-01 14:55:00,111.09,111.27,110.92,111.05,40000.0,78.9239,79.0518,78.8031,78.8955,40000.0
2012-05-01 15:00:00,111.06,111.15,110.93,111.03,44800.0,78.9026,78.9665,78.8102,78.8813,44800.0
2012-05-01 15:05:00,110.99,111.04,110.89,111.0,25700.0,78.8528,78.8884,78.7818,78.8599,25700.0
2012-05-01 15:10:00,111.01,111.12,110.92,110.97,45400.0,78.8671,78.9452,78.8031,78.8386,45400.0
2012-05-01 15:15:00,111.0,111.0,110.8,110.89,64200.0,78.8599,78.8599,78.7179,78.7818,64200.0
2012-05-01 15:20:00,110.92,110.93,110.8,110.88,51400.0,78.8031,78.8102,78.7179,78.7747,51400.0
2012-05-01 15:25:00,110.89,110.89,110.52,110.65,94600.0,78.7818,78.7818,78.5189,78.6113,94600.0
2012-05-01 15:30:00,110.65,110.96,110.55,110.81,185600.0,78.6113,78.8315,78.5402,78.725,185600.0
2012-05-01 15:35:00,110.8,110.82,110.5,110.53,117200.0,78.7179,78.7321,78.5047,78.526,117200.0
2012-05-01 15:40:00,110.52,110.77,110.51,110.6,85500.0,78.5189,78.6965,78.5118,78.5758,85500.0
2012-05-01 15:45:00,110.6,110.85,110.57,110.84,116600.0,78.5758,78.7534,78.5545,78.7463,116600.0
2012-05-01 15:50:00,110.84,111.0,110.79,110.97,131700.0,78.7463,78.8599,78.7108,78.8386,131700.0
2012-05-01 15:55:00,110.99,111.21,110.87,111.14,172000.0,78.8528,79.0091,78.7676,78.9594,172000.0
2012-05-02 09:30:00,110.5,111.0,110.03,110.25,139000.0,78.5047,78.8599,78.1708,78.3271,139000.0
2012-05-02 09:35:00,110.27,110.41,109.55,110.3,131600.0,78.3413,78.4408,77.8298,78.3626,131600.0
2012-05-02 09:40:00,110.36,110.61,109.95,110.33,102700.0,78.4053,78.5829,78.114,78.3839,102700.0
2012-05-02 09:45:00,110.44,110.82,110.31,110.68,120200.0,78.4621,78.7321,78.3697,78.6326,120200.0
2012-05-02 09:50:00,110.7,111.16,110.6,110.95,81800.0,78.6468,78.9736,78.5758,78.8244,81800.0
2012-05-02 09:55:00,110.99,111.79,110.93,111.72,49900.0,78.8528,79.4212,78.8102,79.3715,49900.0
2012-05-02 10:00:00,111.78,111.86,111.12,111.25,70800.0,79.4141,79.4709,78.9452,79.0376,70800.0
2012-05-02 10:05:00,111.23,111.77,111.22,111.62,38800.0,79.0234,79.407,79.0162,79.3004,38800.0
2012-05-02 10:10:00,111.59,111.72,111.03,111.51,59800.0,79.2791,79.3715,78.8813,79.2223,59800.0
2012-05-02 10:15:00,111.5,111.58,111.12,111.24,34700.0,79.2152,79.272,78.9452,79.0305,34700.0
2012-05-02 10:20:00,111.22,111.25,111.1,111.16,27900.0,79.0162,79.0376,78.931,78.9736,27900.0
2012-05-02 10:25:00,111.16,111.38,111.14,111.17,39800.0,78.9736,79.1299,78.9594,78.9807,39800.0
2012-05-02 10:30:00,111.17,111.35,111.11,111.27,32500.0,78.9807,79.1086,78.9381,79.0518,32500.0
2012-05-02 10:35:00,111.28,111.41,111.19,111.28,21800.0,79.0589,79.1512,78.9949,79.0589,21800.0
2012-05-02 10:40:00,111.37,111.45,111.33,111.43,18000.0,79.1228,79.1797,79.0944,79.1654,18000.0
2012-05-02 10:45:00,111.45,111.76,111.33,111.36,44900.0,79.1797,79.3999,79.0944,79.1157,44900.0
2012-05-02 10:50:00,111.31,111.43,111.25,111.38,41000.0,79.0802,79.1654,79.0376,79.1299,41000.0
2012-05-02 10:55:00,111.39,111.62,111.38,111.47,44300.0,79.137,79.3004,79.1299,79.1939,44300.0
2012-05-02 11:00:00,111.46,111.5,111.09,111.12,41500.0,79.1868,79.2152,78.9239,78.9452,41500.0
2012-05-02 11:05:00,111.15,111.26,110.91,110.91,28800.0,78.9665,79.0447,78.796,78.796,28800.0
2012-05-02 11:10:00,110.93,110.93,110.62,110.62,37400.0,78.8102,78.8102,78.59,78.59,37400.0
2012-05-02 11:15:00,110.65,110.85,110.62,110.72,26100.0,78.6113,78.7534,78.59,78.661,26100.0
2012-05-02 11:20:00,110.73,110.76,110.52,110.54,37400.0,78.6681,78.6894,78.5189,78.5331,37400.0
2012-05-02 11:25:00,110.56,110.67,110.45,110.54,24900.0,78.5474,78.6255,78.4692,78.5331,24900.0
2012-05-02 11:30:00,110.52,111.14,110.52,111.11,24100.0,78.5189,78.9594,78.5189,78.9381,24100.0
2012-05-02 11:35:00,111.11,111.17,111.01,111.11,14600.0,78.9381,78.9807,78.8671,78.9381,14600.0
2012-05-02 11:40:00,111.07,111.18,111.04,111.15,17600.0,78.9097,78.9878,78.8884,78.9665,17600.0
2012-05-02 11:45:00,111.15,111.28,111.13,111.17,14500.0,78.9665,79.0589,78.9523,78.9807,14500.0
2012-05-02 11:50:00,111.15,111.15,111.09,111.09,7000.0,78.9665,78.9665,78.9239,78.9239,7000.0
2012-05-02 11:55:00,111.1,111.21,111.08,111.1,57300.0,78.931,79.0091,78.9168,78.931,57300.0
2012-05-02 12:00:00,111.16,111.32,111.1,111.32,16800.0,78.9736,79.0873,78.931,79.0873,16800.0
2012-05-02 12:05:00,111.35,111.36,111.24,111.33,7800.0,79.1086,79.1157,79.0305,79.0944,7800.0
2012-05-02 12:10:00,111.33,111.41,111.23,111.23,17400.0,79.0944,79.1512,79.0234,79.0234,17400.0
2012-05-02 12:15:00,111.24,111.79,111.23,111.79,41200.0,79.0305,79.4212,79.0234,79.4212,41200.0
2012-05-02 12:20:00,111.8,112.07,111.8,112.0,78700.0,79.4283,79.6201,79.4283,79.5704,78700.0
2012-05-02 12:25:00,112.06,112.07,111.95,111.99,13500.0,79.613,79.6201,79.5349,79.5633,13500.0
2012-05-02 12:30:00,111.96,112.07,111.95,112.03,18600.0,79.542,79.6201,79.5349,79.5917,18600.0
2012-05-02 12:35:00,112.04,112.05,111.84,111.85,19000.0,79.5988,79.6059,79.4567,79.4638,19000.0
2012-05-02 12:40:00,111.87,112.02,111.87,111.98,16000.0,79.478,79.5846,79.478,79.5562,16000.0
2012-05-02 12:45:00,112.0,112.08,111.91,111.98,18800.0,79.5704,79.6272,79.5065,79.5562,18800.0
2012-05-02 12:50:00,111.99,112.08,111.98,112.0,29600.0,79.5633,79.6272,79.5562,79.5704,29600.0
2012-05-02 12:55:00,111.99,112.1,111.99,112.02,16600.0,79.5633,79.6414,79.5633,79.5846,16600.0
2012-05-02 13:00:00,112.02,112.15,111.93,111.97,20900.0,79.5846,79.677,79.5207,79.5491,20900.0
2012-05-02 13:05:00,111.99,112.03,111.94,111.94,10800.0,79.5633,79.5917,79.5278,79.5278,10800.0
2012-05-02 13:10:00,111.94,111.99,111.85,111.93,16800.0,79.5278,79.5633,79.4638,79.5207,16800.0
2012-05-02 13:15:00,111.93,111.96,111.78,111.78,15900.0,79.5207,79.542,79.4141,79.4141,15900.0
2012-05-02 13:20:00,111.83,111.88,111.78,111.8,10400.0,79.4496,79.4851,79.4141,79.4283,10400.0
2012-05-02 13:25:00,111.8,111.81,111.62,111.69,24800.0,79.4283,79.4354,79.3004,79.3502,24800.0
2012-05-02 13:30:00,111.71,111.82,111.68,111.8,28900.0,79.3644,79.4425,79.3431,79.4283,28900.0
2012-05-02 13:35:00,111.81,112.05,111.78,112.04,40300.0,79.4354,79.6059,79.4141,79.5988,40300.0
2012-05-02 13:40:00,112.02,112.19,112.02,112.18,26900.0,79.5846,79.7054,79.5846,79.6983,26900.0
2012-05-02 13:45:00,112.18,112.4,112.18,112.28,30900.0,79.6983,79.8546,79.6983,79.7693,30900.0
2012-05-02 13:50:00,112.3,112.31,112.07,112.3,16200.0,79.7835,79.7906,79.6201,79.7835,16200.0
2012-05-02 13:55:00,112.29,112.4,112.25,112.29,13000.0,79.7764,79.8546,79.748,79.7764,13000.0
2012-05-02 14:00:00,112.34,112.44,112.29,112.35,17500.0,79.812,79.883,79.7764,79.8191,17500.0
2012-05-02 14:05:00,112.35,112.5,112.32,112.49,19500.0,79.8191,79.9256,79.7977,79.9185,19500.0
2012-05-02 14:10:00,112.49,112.58,112.37,112.46,23100.0,79.9185,79.9825,79.8333,79.8972,23100.0
2012-05-02 14:15:00,112.46,112.51,112.38,112.51,15500.0,79.8972,79.9327,79.8404,79.9327,15500.0
2012-05-02 14:20:00,112.52,112.55,112.45,112.55,13400.0,79.9398,79.9611,79.8901,79.9611,13400.0
2012-05-02 14:25:00,112.56,113.14,112.55,113.12,44700.0,79.9683,80.3803,79.9611,80.3661,44700.0
2012-05-02 14:30:00,113.08,113.12,112.83,112.86,33200.0,80.3377,80.3661,80.1601,80.1814,33200.0
2012-05-02 14:35:00,112.86,112.86,112.5,112.54,20900.0,80.1814,80.1814,79.9256,79.954,20900.0
2012-05-02 14:40:00,112.53,112.73,112.5,112.72,15500.0,79.9469,80.089,79.9256,80.0819,15500.0
2012-05-02 14:45:00,112.77,112.8,112.66,112.68,9700.0,80.1174,80.1388,80.0393,80.0535,9700.0
2012-05-02 14:50:00,112.7,112.7,112.54,112.56,32600.0,80.0677,80.0677,79.954,79.9683,32600.0
2012-05-02 14:55:00,112.55,112.63,112.49,112.6,23300.0,79.9611,80.018,79.9185,79.9967,23300.0
2012-05-02 15:00:00,112.62,112.81,112.45,112.46,38200.0,80.0109,80.1459,79.8901,79.8972,38200.0
2012-05-02 15:05:00,112.45,112.51,112.42,112.43,22300.0,79.8901,79.9327,79.8688,79.8759,22300.0
2012-05-02 15:10:00,112.42,112.48,112.3,112.33,21700.0,79.8688,79.9114,79.7835,79.8048,21700.0
2012-05-02 15:15:00,112.32,112.46,112.17,112.18,39900.0,79.7977,79.8972,79.6912,79.6983,39900.0
2012-05-02 15:20:00,112.17,112.3,112.15,112.29,22300.0,79.6912,79.7835,79.677,79.7764,22300.0
2012-05-02 15:25:00,112.29,112.4,112.23,112.38,49500.0,79.7764,79.8546,79.7338,79.8404,49500.0
2012-05-02 15:30:00,112.37,112.37,112.18,112.29,39000.0,79.8333,79.8333,79.6983,79.7764,39000.0
2012-05-02 15:35:00,112.32,112.56,112.32,112.55,35300.0,79.7977,79.9683,79.7977,79.9611,35300.0
2012-05-02 15:40:00,112.55,112.77,112.47,112.75,63900.0,79.9611,80.1174,79.9043,80.1032,63900.0
2012-05-02 15:45:00,112.74,112.8,112.34,112.34,49700.0,80.0961,80.1388,79.812,79.812,49700.0
2012-05-02 15:50:00,112.33,112.46,112.24,112.25,73300.0,79.8048,79.8972,79.7409,79.748,73300.0
2012-05-02 15:55:00,112.26,112.52,112.25,112.5,89600.0,79.7551,79.9398,79.748,79.9256,89600.0
2012-05-03 09:30:00,111.89,112.34,110.3,111.18,159700.0,79.4922,79.812,78.3626,78.9878,159700.0
2012-05-03 09:35:00,111.21,111.21,110.78,110.84,55900.0,79.0091,79.0091,78.7037,78.7463,55900.0
2012-05-03 09:40:00,110.77,110.83,110.21,110.68,78200.0,78.6965,78.7392,78.2987,78.6326,78200.0
2012-05-03 09:45:00,110.68,110.82,110.58,110.73,49400.0,78.6326,78.7321,78.5616,78.6681,49400.0
2012-05-03 09:50:00,110.74,111.34,110.7,111.25,75000.0,78.6752,79.1015,78.6468,79.0376,75000.0
2012-05-03 09:55:00,111.27,111.32,111.02,111.02,50800.0,79.0518,79.0873,78.8742,78.8742,50800.0
2012-05-03 10:00:00,111.02,111.06,110.8,110.85,35700.0,78.8742,78.9026,78.7179,78.7534,35700.0
2012-05-03 10:05:00,110.8,110.96,110.66,110.87,42300.0,78.7179,78.8315,78.6184,78.7676,42300.0
2012-05-03 10:10:00,110.84,110.95,110.7,110.82,18100.0,78.7463,78.8244,78.6468,78.7321,18100.0
2012-05-03 10:15:00,110.78,110.78,110.38,110.43,38300.0,78.7037,78.7037,78.4195,78.455,38300.0
2012-05-03 10:20:00,110.38,110.46,110.13,110.23,43700.0,78.4195,78.4763,78.2419,78.3129,43700.0
2012-05-03 10:25:00,110.22,110.35,110.05,110.3,36800.0,78.3058,78.3982,78.185,78.3626,36800.0
2012-05-03 10:30:00,110.31,110.66,110.23,110.62,43500.0,78.3697,78.6184,78.3129,78.59,43500.0
2012-05-03 10:35:00,110.59,110.74,110.53,110.74,20100.0,78.5687,78.6752,78.526,78.6752,20100.0
2012-05-03 10:40:00,110.74,110.79,110.69,110.79,23000.0,78.6752,78.7108,78.6397,78.7108,23000.0
2012-05-03 10:45:00,110.79,110.92,110.68,110.84,29100.0,78.7108,78.8031,78.6326,78.7463,29100.0
2012-05-03 10:50:00,110.83,110.94,110.8,110.9,28900.0,78.7392,78.8173,78.7179,78.7889,28900.0
2012-05-03 10:55:00,110.88,111.33,110.88,111.21,44900.0,78.7747,79.0944,78.7747,79.0091,44900.0
2012-05-03 11:00:00,111.21,111.38,111.2,111.37,48800.0,79.0091,79.1299,79.002,79.1228,48800.0
2012-05-03 11:05:00,111.37,111.43,111.31,111.38,21700.0,79.1228,79.1654,79.0802,79.1299,21700.0
2012-05-03 11:10:00,111.37,111.39,111.2,111.22,24200.0,79.1228,79.137,79.002,79.0162,24200.0
2012-05-03 11:15:00,111.22,111.37,111.15,111.25,25100.0,79.0162,79.1228,78.9665,79.0376,25100.0
2012-05-03 11:20:00,111.28,111.5,111.25,111.37,22800.0,79.0589,79.2152,79.0376,79.1228,22800.0
2012-05-03 11:25:00,111.34,111.42,111.27,111.36,15500.0,79.1015,79.1583,79.0518,79.1157,15500.0
2012-05-03 11:30:00,111.37,111.49,111.0,111.0,21600.0,79.1228,79.2081,78.8599,78.8599,21600.0
2012-05-03 11:35:00,110.98,110.98,110.78,110.92,21500.0,78.8457,78.8457,78.7037,78.8031,21500.0
2012-05-03 11:40:00,110.94,111.0,110.92,110.95,13400.0,78.8173,78.8599,78.8031,78.8244,13400.0
2012-05-03 11:45:00,110.95,110.95,110.53,110.6,27400.0,78.8244,78.8244,78.526,78.5758,27400.0
2012-05-03 11:50:00,110.57,110.69,110.54,110.69,8400.0,78.5545,78.6397,78.5331,78.6397,8400.0
2012-05-03 11:55:00,110.67,110.69,110.57,110.6,9700.0,78.6255,78.6397,78.5545,78.5758,9700.0
2012-05-03 12:00:00,110.6,110.65,110.5,110.54,26400.0,78.5758,78.6113,78.5047,78.5331,26400.0
2012-05-03 12:05:00,110.51,110.63,110.42,110.62,12800.0,78.5118,78.5971,78.4479,78.59,12800.0
2012-05-03 12:10:00,110.67,110.67,110.29,110.34,35700.0,78.6255,78.6255,78.3555,78.3911,35700.0
2012-05-03 12:15:00,110.33,110.39,110.32,110.36,14000.0,78.3839,78.4266,78.3768,78.4053,14000.0
2012-05-03 12:20:00,110.37,110.39,110.25,110.3,13300.0,78.4124,78.4266,78.3271,78.3626,13300.0
2012-05-03 12:25:00,110.28,110.46,110.2,110.31,24600.0,78.3484,78.4763,78.2916,78.3697,24600.0
2012-05-03 12:30:00,110.33,110.37,110.2,110.21,21100.0,78.3839,78.4124,78.2916,78.2987,21100.0
2012-05-03 12:35:00,110.2,110.34,110.16,110.3,17700.0,78.2916,78.3911,78.2632,78.3626,17700.0
2012-05-03 12:40:00,110.31,110.33,110.2,110.25,15500.0,78.3697,78.3839,78.2916,78.3271,15500.0
2012-05-03 12:45:00,110.23,110.31,110.21,110.22,9600.0,78.3129,78.3697,78.2987,78.3058,9600.0
2012-05-03 12:50:00,110.2,110.31,110.16,110.24,19000.0,78.2916,78.3697,78.2632,78.32,19000.0
2012-05-03 12:55:00,110.22,110.25,110.15,110.15,15900.0,78.3058,78.3271,78.2561,78.2561,15900.0
2012-05-03 13:00:00,110.17,110.28,110.15,110.15,9200.0,78.2703,78.3484,78.2561,78.2561,9200.0
2012-05-03 13:05:00,110.16,110.18,110.0,110.0,23600.0,78.2632,78.2774,78.1495,78.1495,23600.0
2012-05-03 13:10:00,110.0,110.05,109.75,109.83,43700.0,78.1495,78.185,77.9719,78.0287,43700.0
2012-05-03 13:15:00,109.83,110.06,109.83,110.01,14200.0,78.0287,78.1921,78.0287,78.1566,14200.0
2012-05-03 13:20:00,110.01,110.04,109.94,109.95,23700.0,78.1566,78.1779,78.1069,78.114,23700.0
2012-05-03 13:25:00,109.95,110.03,109.94,109.97,17100.0,78.114,78.1708,78.1069,78.1282,17100.0
2012-05-03 13:30:00,109.97,110.02,109.83,109.84,33100.0,78.1282,78.1637,78.0287,78.0358,33100.0
2012-05-03 13:35:00,109.83,109.85,109.79,109.81,35300.0,78.0287,78.0429,78.0003,78.0145,35300.0
2012-05-03 13:40:00,109.8,109.89,109.75,109.78,78100.0,78.0074,78.0713,77.9719,77.9932,78100.0
2012-05-03 13:45:00,109.78,109.91,109.78,109.81,53100.0,77.9932,78.0856,77.9932,78.0145,53100.0
2012-05-03 13:50:00,109.81,109.88,109.75,109.85,37200.0,78.0145,78.0642,77.9719,78.0429,37200.0
2012-05-03 13:55:00,109.85,109.97,109.84,109.9,25800.0,78.0429,78.1282,78.0358,78.0785,25800.0
2012-05-03 14:00:00,109.91,109.98,109.89,109.94,49600.0,78.0856,78.1353,78.0713,78.1069,49600.0
2012-05-03 14:05:00,109.93,110.04,109.9,110.0,50500.0,78.0998,78.1779,78.0785,78.1495,50500.0
2012-05-03 14:10:00,110.02,110.05,109.92,109.99,33300.0,78.1637,78.185,78.0927,78.1424,33300.0
2012-05-03 14:15:00,109.99,110.13,109.96,110.02,18500.0,78.1424,78.2419,78.1211,78.1637,18500.0
2012-05-03 14:20:00,110.01,110.06,109.98,110.04,20700.0,78.1566,78.1921,78.1353,78.1779,20700.0
2012-05-03 14:25:00,110.05,110.05,109.95,109.97,24200.0,78.185,78.185,78.114,78.1282,24200.0
2012-05-03 14:30:00,109.96,110.03,109.95,110.01,21100.0,78.1211,78.1708,78.114,78.1566,21100.0
2012-05-03 14:35:00,109.99,110.05,109.95,110.01,19100.0,78.1424,78.185,78.114,78.1566,19100.0
2012-05-03 14:40:00,110.04,110.12,110.0,110.1,42000.0,78.1779,78.2348,78.1495,78.2205,42000.0
2012-05-03 14:45:00,110.08,110.11,109.95,110.01,31400.0,78.2063,78.2276,78.114,78.1566,31400.0
2012-05-03 14:50:00,110.02,110.14,109.99,110.0,18700.0,78.1637,78.249,78.1424,78.1495,18700.0
2012-05-03 14:55:00,110.0,110.06,109.95,110.02,24200.0,78.1495,78.1921,78.114,78.1637,24200.0
2012-05-03 15:00:00,110.05,110.12,109.99,110.12,31600.0,78.185,78.2348,78.1424,78.2348,31600.0
2012-05-03 15:05:00,110.12,110.19,110.02,110.08,28600.0,78.2348,78.2845,78.1637,78.2063,28600.0
2012-05-03 15:10:00,110.09,110.23,110.0,110.21,22100.0,78.2134,78.3129,78.1495,78.2987,22100.0
2012-05-03 15:15:00,110.22,110.4,110.2,110.37,20400.0,78.3058,78.4337,78.2916,78.4124,20400.0
2012-05-03 15:20:00,110.37,110.57,110.36,110.39,46000.0,78.4124,78.5545,78.4053,78.4266,46000.0
2012-05-03 15:25:00,110.38,110.52,110.37,110.41,22300.0,78.4195,78.5189,78.4124,78.4408,22300.0
2012-05-03 15:30:00,110.41,110.49,110.36,110.47,31300.0,78.4408,78.4976,78.4053,78.4834,31300.0
2012-05-03 15:35:00,110.47,110.51,110.19,110.19,42300.0,78.4834,78.5118,78.2845,78.2845,42300.0
2012-05-03 15:40:00,110.21,110.52,110.19,110.41,51900.0,78.2987,78.5189,78.2845,78.4408,51900.0
2012-05-03 15:45:00,110.39,110.53,110.32,110.43,68600.0,78.4266,78.526,78.3768,78.455,68600.0
2012-05-03 15:50:00,110.42,110.44,110.22,110.29,60600.0,78.4479,78.4621,78.3058,78.3555,60600.0
2012-05-03 15:55:00,110.29,110.44,110.26,110.44,114900.0,78.3555,78.4621,78.3342,78.4621,114900.0
2012-05-04 09:30:00,109.4,109.86,109.21,109.75,78800.0,77.7232,78.05,77.5882,77.9719,78800.0
2012-05-04 09:35:00,109.75,109.75,109.12,109.25,42400.0,77.9719,77.9719,77.5243,77.6167,42400.0
2012-05-04 09:40:00,109.27,109.29,108.35,108.75,76100.0,77.6309,77.6451,76.9773,77.2614,76100.0
2012-05-04 09:45:00,108.74,108.75,108.53,108.7,50000.0,77.2543,77.2614,77.1051,77.2259,50000.0
2012-05-04 09:50:00,108.67,108.8,108.55,108.72,86700.0,77.2046,77.297,77.1193,77.2401,86700.0
2012-05-04 09:55:00,108.75,108.78,108.42,108.75,50300.0,77.2614,77.2828,77.027,77.2614,50300.0
2012-05-04 10:00:00,108.74,108.75,108.39,108.58,57700.0,77.2543,77.2614,77.0057,77.1407,57700.0
2012-05-04 10:05:00,108.52,108.7,108.44,108.48,25500.0,77.098,77.2259,77.0412,77.0696,25500.0
2012-05-04 10:10:00,108.44,108.49,108.21,108.35,36300.0,77.0412,77.0767,76.8778,76.9773,36300.0
2012-05-04 10:15:00,108.32,108.32,108.01,108.09,33800.0,76.9559,76.9559,76.7357,76.7925,33800.0
2012-05-04 10:20:00,108.01,108.25,107.96,108.25,33100.0,76.7357,76.9062,76.7002,76.9062,33100.0
2012-05-04 10:25:00,108.22,108.22,108.04,108.08,33700.0,76.8849,76.8849,76.757,76.7854,33700.0
2012-05-04 10:30:00,108.13,108.19,107.87,107.9,27900.0,76.821,76.8636,76.6362,76.6576,27900.0
2012-05-04 10:35:00,107.9,107.94,107.6,107.72,47500.0,76.6576,76.686,76.4444,76.5297,47500.0
2012-05-04 10:40:00,107.72,107.74,107.28,107.54,71200.0,76.5297,76.5439,76.2171,76.4018,71200.0
2012-05-04 10:45:00,107.54,107.7,107.17,107.39,90000.0,76.4018,76.5155,76.1389,76.2952,90000.0
2012-05-04 10:50:00,107.37,107.71,107.23,107.46,62900.0,76.281,76.5226,76.1816,76.345,62900.0
2012-05-04 10:55:00,107.46,107.61,107.26,107.34,46900.0,76.345,76.4515,76.2029,76.2597,46900.0
2012-05-04 11:00:00,107.36,107.38,107.01,107.23,53600.0,76.2739,76.2881,76.0253,76.1816,53600.0
2012-05-04 11:05:00,107.19,107.22,106.81,107.07,53500.0,76.1531,76.1744,75.8832,76.0679,53500.0
2012-05-04 11:10:00,107.07,107.33,107.03,107.03,48800.0,76.0679,76.2526,76.0395,76.0395,48800.0
2012-05-04 11:15:00,107.01,107.18,106.74,107.07,37900.0,76.0253,76.146,75.8334,76.0679,37900.0
2012-05-04 11:20:00,107.05,107.05,106.72,106.77,24900.0,76.0537,76.0537,75.8192,75.8547,24900.0
2012-05-04 11:25:00,106.75,106.88,106.29,106.33,72200.0,75.8405,75.9329,75.5137,75.5421,72200.0
2012-05-04 11:30:00,106.33,106.69,106.29,106.53,65500.0,75.5421,75.7979,75.5137,75.6842,65500.0
2012-05-04 11:35:00,106.52,106.52,105.91,105.97,74200.0,75.6771,75.6771,75.2438,75.2864,74200.0
2012-05-04 11:40:00,105.97,106.28,105.97,106.26,46200.0,75.2864,75.5066,75.2864,75.4924,46200.0
2012-05-04 11:45:00,106.24,106.33,106.0,106.14,40800.0,75.4782,75.5421,75.3077,75.4072,40800.0
2012-05-04 11:50:00,106.14,106.29,105.94,106.14,38500.0,75.4072,75.5137,75.2651,75.4072,38500.0
2012-05-04 11:55:00,106.13,106.13,105.43,105.53,70700.0,75.4001,75.4001,74.9027,74.9738,70700.0
2012-05-04 12:00:00,105.51,105.91,105.5,105.65,41500.0,74.9596,75.2438,74.9525,75.059,41500.0
2012-05-04 12:05:00,105.69,105.77,105.45,105.73,93100.0,75.0875,75.1443,74.917,75.1159,93100.0
2012-05-04 12:10:00,105.73,106.24,105.7,106.19,57000.0,75.1159,75.4782,75.0946,75.4427,57000.0
2012-05-04 12:15:00,106.19,106.39,106.15,106.26,46700.0,75.4427,75.5848,75.4143,75.4924,46700.0
2012-05-04 12:20:00,106.24,106.24,105.87,105.87,29800.0,75.4782,75.4782,75.2153,75.2153,29800.0
2012-05-04 12:25:00,105.87,106.14,105.86,106.03,16800.0,75.2153,75.4072,75.2082,75.329,16800.0
2012-05-04 12:30:00,106.06,106.2,106.04,106.16,9400.0,75.3503,75.4498,75.3361,75.4214,9400.0
2012-05-04 12:35:00,106.16,106.18,105.87,106.0,12600.0,75.4214,75.4356,75.2153,75.3077,12600.0
2012-05-04 12:40:00,106.0,106.16,105.92,106.15,14400.0,75.3077,75.4214,75.2509,75.4143,14400.0
2012-05-04 12:45:00,106.19,106.48,106.11,106.45,26900.0,75.4427,75.6487,75.3858,75.6274,26900.0
2012-05-04 12:50:00,106.45,106.51,106.34,106.4,17900.0,75.6274,75.67,75.5493,75.5919,17900.0
2012-05-04 12:55:00,106.43,106.51,106.36,106.51,14700.0,75.6132,75.67,75.5635,75.67,14700.0
2012-05-04 13:00:00,106.54,106.75,106.46,106.65,53900.0,75.6913,75.8405,75.6345,75.7695,53900.0
2012-05-04 13:05:00,106.65,106.93,106.65,106.8,23700.0,75.7695,75.9684,75.7695,75.8761,23700.0
2012-05-04 13:10:00,106.75,106.9,106.63,106.64,21000.0,75.8405,75.9471,75.7553,75.7624,21000.0
2012-05-04 13:15:00,106.65,107.06,106.65,106.83,20500.0,75.7695,76.0608,75.7695,75.8974,20500.0
2012-05-04 13:20:00,106.85,106.85,106.6,106.6,16400.0,75.9116,75.9116,75.734,75.734,16400.0
2012-05-04 13:25:00,106.6,106.81,106.55,106.69,17200.0,75.734,75.8832,75.6984,75.7979,17200.0
2012-05-04 13:30:00,106.7,106.73,106.52,106.66,33200.0,75.805,75.8263,75.6771,75.7766,33200.0
2012-05-04 13:35:00,106.68,106.68,106.46,106.49,25600.0,75.7908,75.7908,75.6345,75.6558,25600.0
2012-05-04 13:40:00,106.51,106.56,106.39,106.49,17300.0,75.67,75.7056,75.5848,75.6558,17300.0
2012-05-04 13:45:00,106.53,106.66,106.51,106.66,9700.0,75.6842,75.7766,75.67,75.7766,9700.0
2012-05-04 13:50:00,106.66,106.8,106.66,106.79,17600.0,75.7766,75.8761,75.7766,75.869,17600.0
2012-05-04 13:55:00,106.79,106.95,106.79,106.88,11500.0,75.869,75.9826,75.869,75.9329,11500.0
2012-05-04 14:00:00,106.88,106.88,106.61,106.79,17800.0,75.9329,75.9329,75.7411,75.869,17800.0
2012-05-04 14:05:00,106.81,106.86,106.63,106.86,16100.0,75.8832,75.9187,75.7553,75.9187,16100.0
2012-05-04 14:10:00,106.83,106.99,106.72,106.87,16100.0,75.8974,76.011,75.8192,75.9258,16100.0
2012-05-04 14:15:00,106.87,107.05,106.77,107.01,10100.0,75.9258,76.0537,75.8547,76.0253,10100.0
2012-05-04 14:20:00,107.01,107.01,106.86,107.0,15000.0,76.0253,76.0253,75.9187,76.0181,15000.0
2012-05-04 14:25:00,107.0,107.05,106.91,106.94,25300.0,76.0181,76.0537,75.9542,75.9755,25300.0
2012-05-04 14:30:00,106.93,107.07,106.91,107.04,27900.0,75.9684,76.0679,75.9542,76.0466,27900.0
2012-05-04 14:35:00,107.04,107.05,106.76,106.88,26900.0,76.0466,76.0537,75.8476,75.9329,26900.0
2012-05-04 14:40:00,106.86,106.89,106.73,106.79,22400.0,75.9187,75.94,75.8263,75.869,22400.0
2012-05-04 14:45:00,106.79,106.95,106.77,106.93,26500.0,75.869,75.9826,75.8547,75.9684,26500.0
2012-05-04 14:50:00,106.91,106.92,106.58,106.61,28500.0,75.9542,75.9613,75.7198,75.7411,28500.0
2012-05-04 14:55:00,106.62,107.0,106.62,106.85,20400.0,75.7482,76.0181,75.7482,75.9116,20400.0
2012-05-04 15:00:00,106.84,107.05,106.81,107.0,43900.0,75.9045,76.0537,75.8832,76.0181,43900.0
2012-05-04 15:05:00,106.98,107.13,106.97,107.05,38200.0,76.0039,76.1105,75.9968,76.0537,38200.0
2012-05-04 15:10:00,107.02,107.13,107.0,107.0,28900.0,76.0324,76.1105,76.0181,76.0181,28900.0
2012-05-04 15:15:00,107.0,107.25,106.98,107.14,35200.0,76.0181,76.1958,76.0039,76.1176,35200.0
2012-05-04 15:20:00,107.12,107.16,107.07,107.09,32400.0,76.1034,76.1318,76.0679,76.0821,32400.0
2012-05-04 15:25:00,107.1,107.12,106.94,107.09,27200.0,76.0892,76.1034,75.9755,76.0821,27200.0
2012-05-04 15:30:00,107.1,107.15,107.01,107.13,61100.0,76.0892,76.1247,76.0253,76.1105,61100.0
2012-05-04 15:35:00,107.14,107.16,107.01,107.04,45100.0,76.1176,76.1318,76.0253,76.0466,45100.0
2012-05-04 15:40:00,107.05,107.26,107.02,107.12,61200.0,76.0537,76.2029,76.0324,76.1034,61200.0
2012-05-04 15:45:00,107.13,107.33,107.12,107.24,60000.0,76.1105,76.2526,76.1034,76.1887,60000.0
2012-05-04 15:50:00,107.24,107.35,107.19,107.23,59100.0,76.1887,76.2668,76.1531,76.1816,59100.0
2012-05-04 15:55:00,107.23,107.27,107.08,107.11,145300.0,76.1816,76.21,76.075,76.0963,145300.0
2012-05-07 09:30:00,104.76,106.16,104.17,105.83,220300.0,74.4267,75.4214,74.0076,75.1869,220300.0
2012-05-07 09:35:00,105.89,107.1,105.89,107.09,82100.0,75.2295,76.0892,75.2295,76.0821,82100.0
2012-05-07 09:40:00,107.08,107.56,106.73,106.75,69100.0,76.075,76.416,75.8263,75.8405,69100.0
2012-05-07 09:45:00,106.8,106.8,106.09,106.31,103100.0,75.8761,75.8761,75.3716,75.5279,103100.0
2012-05-07 09:50:00,106.27,106.64,106.27,106.34,66700.0,75.4995,75.7624,75.4995,75.5493,66700.0
2012-05-07 09:55:00,106.35,106.45,106.13,106.29,58900.0,75.5564,75.6274,75.4001,75.5137,58900.0
2012-05-07 10:00:00,106.29,106.55,106.26,106.31,87800.0,75.5137,75.6984,75.4924,75.5279,87800.0
2012-05-07 10:05:00,106.32,106.63,106.19,106.27,77500.0,75.535,75.7553,75.4427,75.4995,77500.0
2012-05-07 10:10:00,106.26,106.45,106.05,106.14,60300.0,75.4924,75.6274,75.3432,75.4072,60300.0
2012-05-07 10:15:00,106.14,106.27,106.07,106.26,54500.0,75.4072,75.4995,75.3574,75.4924,54500.0
2012-05-07 10:20:00,106.26,106.27,105.78,105.99,64000.0,75.4924,75.4995,75.1514,75.3006,64000.0
2012-05-07 10:25:00,106.05,106.06,105.3,105.3,64200.0,75.3432,75.3503,74.8104,74.8104,64200.0
2012-05-07 10:30:00,105.3,105.55,105.3,105.55,60000.0,74.8104,74.988,74.8104,74.988,60000.0
2012-05-07 10:35:00,105.55,105.7,105.38,105.38,35100.0,74.988,75.0946,74.8672,74.8672,35100.0
2012-05-07 10:40:00,105.37,105.5,105.13,105.28,34000.0,74.8601,74.9525,74.6896,74.7962,34000.0
2012-05-07 10:45:00,105.27,105.53,105.23,105.5,58000.0,74.7891,74.9738,74.7607,74.9525,58000.0
2012-05-07 10:50:00,105.5,105.5,105.29,105.35,33500.0,74.9525,74.9525,74.8033,74.8459,33500.0
2012-05-07 10:55:00,105.35,105.51,105.33,105.49,36300.0,74.8459,74.9596,74.8317,74.9454,36300.0
2012-05-07 11:00:00,105.51,105.67,105.48,105.59,35600.0,74.9596,75.0733,74.9383,75.0164,35600.0
2012-05-07 11:05:00,105.61,105.82,105.6,105.79,37100.0,75.0306,75.1798,75.0235,75.1585,37100.0
2012-05-07 11:10:00,105.72,105.86,105.59,105.62,35100.0,75.1088,75.2082,75.0164,75.0377,35100.0
2012-05-07 11:15:00,105.61,105.71,105.44,105.56,32300.0,75.0306,75.1017,74.9098,74.9951,32300.0
2012-05-07 11:20:00,105.58,105.72,105.51,105.65,10700.0,75.0093,75.1088,74.9596,75.059,10700.0
2012-05-07 11:25:00,105.65,105.66,105.25,105.33,32800.0,75.059,75.0661,74.7749,74.8317,32800.0
2012-05-07 11:30:00,105.34,105.53,105.33,105.42,19300.0,74.8388,74.9738,74.8317,74.8956,19300.0
2012-05-07 11:35:00,105.42,105.45,105.32,105.43,21900.0,74.8956,74.917,74.8246,74.9027,21900.0
2012-05-07 11:40:00,105.47,105.5,105.27,105.3,25100.0,74.9312,74.9525,74.7891,74.8104,25100.0
2012-05-07 11:45:00,105.28,105.39,105.26,105.3,29700.0,74.7962,74.8743,74.782,74.8104,29700.0
2012-05-07 11:50:00,105.31,105.42,105.25,105.26,18300.0,74.8175,74.8956,74.7749,74.782,18300.0
2012-05-07 11:55:00,105.26,105.37,105.23,105.26,24100.0,74.782,74.8601,74.7607,74.782,24100.0
2012-05-07 12:00:00,105.29,105.39,105.26,105.33,27900.0,74.8033,74.8743,74.782,74.8317,27900.0
2012-05-07 12:05:00,105.33,105.35,105.18,105.2,28800.0,74.8317,74.8459,74.7251,74.7393,28800.0
2012-05-07 12:10:00,105.2,105.42,105.17,105.4,27900.0,74.7393,74.8956,74.718,74.8814,27900.0
2012-05-07 12:15:00,105.4,105.45,105.2,105.25,21800.0,74.8814,74.917,74.7393,74.7749,21800.0
2012-05-07 12:20:00,105.25,105.45,105.22,105.45,56700.0,74.7749,74.917,74.7535,74.917,56700.0
2012-05-07 12:25:00,105.44,105.46,105.35,105.44,11800.0,74.9098,74.9241,74.8459,74.9098,11800.0
2012-05-07 12:30:00,105.44,105.75,105.44,105.7,34200.0,74.9098,75.1301,74.9098,75.0946,34200.0
2012-05-07 12:35:00,105.73,105.75,105.49,105.5,21600.0,75.1159,75.1301,74.9454,74.9525,21600.0
2012-05-07 12:40:00,105.5,105.62,105.48,105.5,26700.0,74.9525,75.0377,74.9383,74.9525,26700.0
2012-05-07 12:45:00,105.52,105.53,105.31,105.37,23700.0,74.9667,74.9738,74.8175,74.8601,23700.0
2012-05-07 12:50:00,105.41,105.46,105.28,105.3,37000.0,74.8885,74.9241,74.7962,74.8104,37000.0
2012-05-07 12:55:00,105.28,105.39,105.25,105.29,25000.0,74.7962,74.8743,74.7749,74.8033,25000.0
2012-05-07 13:00:00,105.29,105.35,105.25,105.33,20300.0,74.8033,74.8459,74.7749,74.8317,20300.0
2012-05-07 13:05:00,105.34,105.35,105.21,105.25,19200.0,74.8388,74.8459,74.7464,74.7749,19200.0
2012-05-07 13:10:00,105.25,105.43,105.2,105.24,32300.0,74.7749,74.9027,74.7393,74.7678,32300.0
2012-05-07 13:15:00,105.26,105.29,105.18,105.26,40300.0,74.782,74.8033,74.7251,74.782,40300.0
2012-05-07 13:20:00,105.28,105.54,105.2,105.33,35000.0,74.7962,74.9809,74.7393,74.8317,35000.0
2012-05-07 13:25:00,105.32,105.32,105.2,105.2,20100.0,74.8246,74.8246,74.7393,74.7393,20100.0
2012-05-07 13:30:00,105.2,105.31,105.13,105.27,21500.0,74.7393,74.8175,74.6896,74.7891,21500.0
2012-05-07 13:35:00,105.27,105.42,105.23,105.4,12400.0,74.7891,74.8956,74.7607,74.8814,12400.0
2012-05-07 13:40:00,105.38,105.5,105.26,105.38,19800.0,74.8672,74.9525,74.782,74.8672,19800.0
2012-05-07 13:45:00,105.38,105.48,105.38,105.42,19900.0,74.8672,74.9383,74.8672,74.8956,19900.0
2012-05-07 13:50:00,105.43,105.6,105.32,105.57,24500.0,74.9027,75.0235,74.8246,75.0022,24500.0
2012-05-07 13:55:00,105.61,105.67,105.43,105.46,20800.0,75.0306,75.0733,74.9027,74.9241,20800.0
2012-05-07 14:00:00,105.51,105.81,105.5,105.6,32600.0,74.9596,75.1727,74.9525,75.0235,32600.0
2012-05-07 14:05:00,105.6,105.82,105.58,105.75,13400.0,75.0235,75.1798,75.0093,75.1301,13400.0
2012-05-07 14:10:00,105.71,105.81,105.69,105.75,35200.0,75.1017,75.1727,75.0875,75.1301,35200.0
2012-05-07 14:15:00,105.74,105.85,105.58,105.62,28400.0,75.123,75.2011,75.0093,75.0377,28400.0
2012-05-07 14:20:00,105.63,105.85,105.63,105.78,14000.0,75.0448,75.2011,75.0448,75.1514,14000.0
2012-05-07 14:25:00,105.78,105.83,105.68,105.78,14500.0,75.1514,75.1869,75.0804,75.1514,14500.0
2012-05-07 14:30:00,105.77,105.84,105.68,105.76,14600.0,75.1443,75.194,75.0804,75.1372,14600.0
2012-05-07 14:35:00,105.79,105.82,105.69,105.71,17500.0,75.1585,75.1798,75.0875,75.1017,17500.0
2012-05-07 14:40:00,105.71,105.73,105.62,105.68,18300.0,75.1017,75.1159,75.0377,75.0804,18300.0
2012-05-07 14:45:00,105.71,105.85,105.7,105.78,21600.0,75.1017,75.2011,75.0946,75.1514,21600.0
2012-05-07 14:50:00,105.8,105.91,105.75,105.75,20100.0,75.1656,75.2438,75.1301,75.1301,20100.0
2012-05-07 14:55:00,105.74,105.84,105.73,105.78,15100.0,75.123,75.194,75.1159,75.1514,15100.0
2012-05-07 15:00:00,105.8,105.8,105.63,105.74,35000.0,75.1656,75.1656,75.0448,75.123,35000.0
2012-05-07 15:05:00,105.75,105.8,105.6,105.6,14300.0,75.1301,75.1656,75.0235,75.0235,14300.0
2012-05-07 15:10:00,105.6,105.78,105.58,105.69,22200.0,75.0235,75.1514,75.0093,75.0875,22200.0
2012-05-07 15:15:00,105.72,105.72,105.58,105.59,25100.0,75.1088,75.1088,75.0093,75.0164,25100.0
2012-05-07 15:20:00,105.59,105.7,105.59,105.63,32100.0,75.0164,75.0946,75.0164,75.0448,32100.0
2012-05-07 15:25:00,105.64,105.69,105.47,105.49,33000.0,75.0519,75.0875,74.9312,74.9454,33000.0
2012-05-07 15:30:00,105.49,105.7,105.4,105.68,43900.0,74.9454,75.0946,74.8814,75.0804,43900.0
2012-05-07 15:35:00,105.68,105.77,105.62,105.7,40100.0,75.0804,75.1443,75.0377,75.0946,40100.0
2012-05-07 15:40:00,105.73,105.76,105.55,105.65,45300.0,75.1159,75.1372,74.988,75.059,45300.0
2012-05-07 15:45:00,105.65,105.76,105.63,105.71,53700.0,75.059,75.1372,75.0448,75.1017,53700.0
2012-05-07 15:50:00,105.7,105.7,105.36,105.45,82000.0,75.0946,75.0946,74.853,74.917,82000.0
2012-05-07 15:55:00,105.43,105.57,105.43,105.5,84000.0,74.9027,75.0022,74.9027,74.9525,84000.0
2012-05-08 09:30:00,104.93,104.93,103.85,104.16,133000.0,74.5475,74.5475,73.7802,74.0005,133000.0
2012-05-08 09:35:00,104.16,104.5,104.1,104.25,94700.0,74.0005,74.242,73.9578,74.0644,94700.0
2012-05-08 09:40:00,104.2,104.39,104.02,104.02,78600.0,74.0289,74.1639,73.901,73.901,78600.0
2012-05-08 09:45:00,104.02,104.89,104.02,104.77,81800.0,73.901,74.5191,73.901,74.4338,81800.0
2012-05-08 09:50:00,104.8,104.86,104.46,104.6,56000.0,74.4552,74.4978,74.2136,74.3131,56000.0
2012-05-08 09:55:00,104.6,104.82,104.52,104.58,33200.0,74.3131,74.4694,74.2562,74.2989,33200.0
2012-05-08 10:00:00,104.66,104.75,104.35,104.43,49600.0,74.3557,74.4196,74.1355,74.1923,49600.0
2012-05-08 10:05:00,104.44,104.44,104.0,104.09,41800.0,74.1994,74.1994,73.8868,73.9507,41800.0
2012-05-08 10:10:00,104.07,104.2,103.75,104.11,41500.0,73.9365,74.0289,73.7092,73.9649,41500.0
2012-05-08 10:15:00,104.05,104.15,103.81,104.05,44700.0,73.9223,73.9934,73.7518,73.9223,44700.0
2012-05-08 10:20:00,104.03,104.08,103.85,103.9,67400.0,73.9081,73.9436,73.7802,73.8158,67400.0
2012-05-08 10:25:00,103.92,104.21,103.8,103.8,37000.0,73.83,74.036,73.7447,73.7447,37000.0
2012-05-08 10:30:00,103.8,103.84,103.5,103.5,36800.0,73.7447,73.7731,73.5316,73.5316,36800.0
2012-05-08 10:35:00,103.5,103.59,103.28,103.45,39400.0,73.5316,73.5955,73.3753,73.4961,39400.0
2012-05-08 10:40:00,103.44,103.53,103.3,103.38,44800.0,73.4889,73.5529,73.3895,73.4463,44800.0
2012-05-08 10:45:00,103.41,103.42,103.0,103.13,41800.0,73.4676,73.4747,73.1763,73.2687,41800.0
2012-05-08 10:50:00,103.06,103.47,103.05,103.31,23600.0,73.219,73.5103,73.2119,73.3966,23600.0
2012-05-08 10:55:00,103.26,103.62,103.23,103.58,19100.0,73.3611,73.6168,73.3398,73.5884,19100.0
2012-05-08 11:00:00,103.58,103.58,103.17,103.24,24600.0,73.5884,73.5884,73.2971,73.3469,24600.0
2012-05-08 11:05:00,103.29,103.29,103.02,103.11,35700.0,73.3824,73.3824,73.1906,73.2545,35700.0
2012-05-08 11:10:00,103.18,103.34,103.02,103.15,23000.0,73.3042,73.4179,73.1906,73.2829,23000.0
2012-05-08 11:15:00,103.18,103.47,103.02,103.47,27100.0,73.3042,73.5103,73.1906,73.5103,27100.0
2012-05-08 11:20:00,103.45,103.46,103.27,103.28,25500.0,73.4961,73.5032,73.3682,73.3753,25500.0
2012-05-08 11:25:00,103.27,103.43,103.27,103.35,25500.0,73.3682,73.4818,73.3682,73.425,25500.0
2012-05-08 11:30:00,103.33,103.54,103.23,103.47,14900.0,73.4108,73.56,73.3398,73.5103,14900.0
2012-05-08 11:35:00,103.47,103.9,103.41,103.88,28600.0,73.5103,73.8158,73.4676,73.8015,28600.0
2012-05-08 11:40:00,103.9,104.05,103.8,103.83,33100.0,73.8158,73.9223,73.7447,73.766,33100.0
2012-05-08 11:45:00,103.85,104.23,103.78,104.23,29400.0,73.7802,74.0502,73.7305,74.0502,29400.0
2012-05-08 11:50:00,104.27,104.61,104.2,104.5,59000.0,74.0786,74.3202,74.0289,74.242,59000.0
2012-05-08 11:55:00,104.5,104.56,104.18,104.47,43200.0,74.242,74.2847,74.0147,74.2207,43200.0
2012-05-08 12:00:00,104.47,104.5,104.29,104.35,33400.0,74.2207,74.242,74.0928,74.1355,33400.0
2012-05-08 12:05:00,104.34,104.47,104.3,104.37,20700.0,74.1284,74.2207,74.0999,74.1497,20700.0
2012-05-08 12:10:00,104.36,104.45,104.18,104.36,16000.0,74.1426,74.2065,74.0147,74.1426,16000.0
2012-05-08 12:15:00,104.36,104.42,104.24,104.37,14800.0,74.1426,74.1852,74.0573,74.1497,14800.0
2012-05-08 12:20:00,104.45,104.45,104.0,104.0,23300.0,74.2065,74.2065,73.8868,73.8868,23300.0
2012-05-08 12:25:00,103.99,104.2,103.78,104.1,24300.0,73.8797,74.0289,73.7305,73.9578,24300.0
2012-05-08 12:30:00,104.1,104.14,104.02,104.12,13300.0,73.9578,73.9863,73.901,73.9721,13300.0
2012-05-08 12:35:00,104.08,104.1,103.91,104.1,35600.0,73.9436,73.9578,73.8229,73.9578,35600.0
2012-05-08 12:40:00,104.12,104.14,103.88,104.06,15000.0,73.9721,73.9863,73.8015,73.9294,15000.0
2012-05-08 12:45:00,104.05,104.26,103.95,104.01,26100.0,73.9223,74.0715,73.8513,73.8939,26100.0
2012-05-08 12:50:00,104.0,104.02,103.86,103.95,17900.0,73.8868,73.901,73.7873,73.8513,17900.0
2012-05-08 12:55:00,103.93,104.02,103.85,103.91,13800.0,73.8371,73.901,73.7802,73.8229,13800.0
2012-05-08 13:00:00,103.92,104.07,103.88,104.04,10000.0,73.83,73.9365,73.8015,73.9152,10000.0
2012-05-08 13:05:00,104.05,104.16,103.89,104.14,17300.0,73.9223,74.0005,73.8086,73.9863,17300.0
2012-05-08 13:10:00,104.16,104.23,104.07,104.15,16700.0,74.0005,74.0502,73.9365,73.9934,16700.0
2012-05-08 13:15:00,104.16,104.4,104.06,104.26,23600.0,74.0005,74.171,73.9294,74.0715,23600.0
2012-05-08 13:20:00,104.31,104.31,104.09,104.09,13600.0,74.107,74.107,73.9507,73.9507,13600.0
2012-05-08 13:25:00,104.09,104.62,104.09,104.56,26200.0,73.9507,74.3273,73.9507,74.2847,26200.0
2012-05-08 13:30:00,104.56,104.61,104.38,104.56,32400.0,74.2847,74.3202,74.1568,74.2847,32400.0
2012-05-08 13:35:00,104.56,104.82,104.55,104.76,26500.0,74.2847,74.4694,74.2775,74.4267,26500.0
2012-05-08 13:40:00,104.82,104.83,104.58,104.83,15200.0,74.4694,74.4765,74.2989,74.4765,15200.0
2012-05-08 13:45:00,104.84,104.86,104.68,104.73,14700.0,74.4836,74.4978,74.3699,74.4054,14700.0
2012-05-08 13:50:00,104.73,104.78,104.53,104.65,26700.0,74.4054,74.441,74.2633,74.3486,26700.0
2012-05-08 13:55:00,104.65,105.04,104.63,105.02,24800.0,74.3486,74.6257,74.3344,74.6115,24800.0
2012-05-08 14:00:00,105.02,105.29,105.01,105.11,76000.0,74.6115,74.8033,74.6044,74.6754,76000.0
2012-05-08 14:05:00,105.09,105.23,105.02,105.2,26700.0,74.6612,74.7607,74.6115,74.7393,26700.0
2012-05-08 14:10:00,105.23,105.24,104.71,104.71,23100.0,74.7607,74.7678,74.3912,74.3912,23100.0
2012-05-08 14:15:00,104.71,104.89,104.65,104.75,33800.0,74.3912,74.5191,74.3486,74.4196,33800.0
2012-05-08 14:20:00,104.77,104.98,104.74,104.83,27600.0,74.4338,74.583,74.4125,74.4765,27600.0
2012-05-08 14:25:00,104.86,105.17,104.81,105.17,38000.0,74.4978,74.718,74.4623,74.718,38000.0
2012-05-08 14:30:00,105.17,105.39,105.16,105.18,47400.0,74.718,74.8743,74.7109,74.7251,47400.0
2012-05-08 14:35:00,105.22,105.61,105.12,105.4,44200.0,74.7535,75.0306,74.6825,74.8814,44200.0
2012-05-08 14:40:00,105.38,105.92,105.38,105.67,87000.0,74.8672,75.2509,74.8672,75.0733,87000.0
2012-05-08 14:45:00,105.67,105.73,105.45,105.69,43400.0,75.0733,75.1159,74.917,75.0875,43400.0
2012-05-08 14:50:00,105.69,106.18,105.69,106.14,62200.0,75.0875,75.4356,75.0875,75.4072,62200.0
2012-05-08 14:55:00,106.16,106.7,106.16,106.64,79400.0,75.4214,75.805,75.4214,75.7624,79400.0
2012-05-08 15:00:00,106.62,106.8,106.2,106.76,112900.0,75.7482,75.8761,75.4498,75.8476,112900.0
2012-05-08 15:05:00,106.73,106.81,106.4,106.51,48100.0,75.8263,75.8832,75.5919,75.67,48100.0
2012-05-08 15:10:00,106.5,106.75,106.4,106.68,52300.0,75.6629,75.8405,75.5919,75.7908,52300.0
2012-05-08 15:15:00,106.68,107.19,106.59,107.15,66000.0,75.7908,76.1531,75.7269,76.1247,66000.0
2012-05-08 15:20:00,107.12,107.16,106.63,106.67,83800.0,76.1034,76.1318,75.7553,75.7837,83800.0
2012-05-08 15:25:00,106.66,107.2,106.66,107.0,63800.0,75.7766,76.1602,75.7766,76.0181,63800.0
2012-05-08 15:30:00,106.99,107.01,106.57,106.63,78200.0,76.011,76.0253,75.7127,75.7553,78200.0
2012-05-08 15:35:00,106.61,107.18,106.61,107.0,63800.0,75.7411,76.146,75.7411,76.0181,63800.0
2012-05-08 15:40:00,107.01,107.14,106.57,106.95,76700.0,76.0253,76.1176,75.7127,75.9826,76700.0
2012-05-08 15:45:00,106.91,106.94,106.68,106.72,88700.0,75.9542,75.9755,75.7908,75.8192,88700.0
2012-05-08 15:50:00,106.77,107.16,106.77,107.01,80500.0,75.8547,76.1318,75.8547,76.0253,80500.0
2012-05-08 15:55:00,106.99,107.25,106.85,106.89,129600.0,76.011,76.1958,75.9116,75.94,129600.0
2012-05-09 09:30:00,105.16,105.26,104.75,105.09,75000.0,74.7109,74.782,74.4196,74.6612,75000.0
2012-05-09 09:35:00,105.14,105.44,104.87,105.36,67000.0,74.6967,74.9098,74.5049,74.853,67000.0
2012-05-09 09:40:00,105.38,105.85,105.38,105.53,56800.0,74.8672,75.2011,74.8672,74.9738,56800.0
2012-05-09 09:45:00,105.49,106.16,105.4,105.73,91700.0,74.9454,75.4214,74.8814,75.1159,91700.0
2012-05-09 09:50:00,105.72,105.78,105.48,105.68,27800.0,75.1088,75.1514,74.9383,75.0804,27800.0
2012-05-09 09:55:00,105.63,105.99,105.47,105.99,34200.0,75.0448,75.3006,74.9312,75.3006,34200.0
2012-05-09 10:00:00,106.0,106.41,105.66,106.39,44900.0,75.3077,75.599,75.0661,75.5848,44900.0
2012-05-09 10:05:00,106.32,106.65,106.06,106.32,87900.0,75.535,75.7695,75.3503,75.535,87900.0
2012-05-09 10:10:00,106.3,106.7,106.12,106.62,53800.0,75.5208,75.805,75.393,75.7482,53800.0
2012-05-09 10:15:00,106.62,106.63,106.1,106.1,49000.0,75.7482,75.7553,75.3787,75.3787,49000.0
2012-05-09 10:20:00,106.05,106.24,106.0,106.14,45700.0,75.3432,75.4782,75.3077,75.4072,45700.0
2012-05-09 10:25:00,106.12,106.23,105.88,105.95,45400.0,75.393,75.4711,75.2224,75.2722,45400.0
2012-05-09 10:30:00,105.92,106.06,105.88,105.91,33600.0,75.2509,75.3503,75.2224,75.2438,33600.0
2012-05-09 10:35:00,105.92,106.3,105.72,106.23,39800.0,75.2509,75.5208,75.1088,75.4711,39800.0
2012-05-09 10:40:00,106.23,106.62,106.15,106.62,28500.0,75.4711,75.7482,75.4143,75.7482,28500.0
2012-05-09 10:45:00,106.65,106.97,106.57,106.85,88300.0,75.7695,75.9968,75.7127,75.9116,88300.0
2012-05-09 10:50:00,106.85,107.0,106.64,106.88,69600.0,75.9116,76.0181,75.7624,75.9329,69600.0
2012-05-09 10:55:00,106.81,106.9,106.63,106.7,27000.0,75.8832,75.9471,75.7553,75.805,27000.0
2012-05-09 11:00:00,106.7,106.82,106.4,106.78,32600.0,75.805,75.8903,75.5919,75.8619,32600.0
2012-05-09 11:05:00,106.78,106.8,106.42,106.61,56100.0,75.8619,75.8761,75.6061,75.7411,56100.0
2012-05-09 11:10:00,106.6,107.41,106.6,107.29,99400.0,75.734,76.3094,75.734,76.2242,99400.0
2012-05-09 11:15:00,107.32,107.45,107.09,107.14,39500.0,76.2455,76.3379,76.0821,76.1176,39500.0
2012-05-09 11:20:00,107.12,107.32,107.12,107.19,76500.0,76.1034,76.2455,76.1034,76.1531,76500.0
2012-05-09 11:25:00,107.2,107.23,107.11,107.23,46000.0,76.1602,76.1816,76.0963,76.1816,46000.0
2012-05-09 11:30:00,107.22,107.25,107.04,107.25,29500.0,76.1744,76.1958,76.0466,76.1958,29500.0
2012-05-09 11:35:00,107.21,108.25,107.21,108.23,83700.0,76.1673,76.9062,76.1673,76.892,83700.0
2012-05-09 11:40:00,108.22,108.3,107.76,108.01,61200.0,76.8849,76.9417,76.5581,76.7357,61200.0
2012-05-09 11:45:00,108.05,108.21,108.03,108.2,48700.0,76.7641,76.8778,76.7499,76.8707,48700.0
2012-05-09 11:50:00,108.17,108.2,107.93,108.2,42100.0,76.8494,76.8707,76.6789,76.8707,42100.0
2012-05-09 11:55:00,108.2,108.22,107.89,108.1,43700.0,76.8707,76.8849,76.6504,76.7996,43700.0
2012-05-09 12:00:00,108.04,108.24,107.92,108.21,46300.0,76.757,76.8991,76.6718,76.8778,46300.0
2012-05-09 12:05:00,108.19,108.34,108.04,108.04,47800.0,76.8636,76.9702,76.757,76.757,47800.0
2012-05-09 12:10:00,108.1,108.39,108.08,108.38,48000.0,76.7996,77.0057,76.7854,76.9986,48000.0
2012-05-09 12:15:00,108.4,108.57,108.36,108.51,41400.0,77.0128,77.1336,76.9844,77.0909,41400.0
2012-05-09 12:20:00,108.48,108.57,108.36,108.36,41700.0,77.0696,77.1336,76.9844,76.9844,41700.0
2012-05-09 12:25:00,108.36,108.36,108.01,108.23,31200.0,76.9844,76.9844,76.7357,76.892,31200.0
2012-05-09 12:30:00,108.23,108.23,108.01,108.16,31000.0,76.892,76.892,76.7357,76.8423,31000.0
2012-05-09 12:35:00,108.13,108.14,107.89,107.96,23700.0,76.821,76.8281,76.6504,76.7002,23700.0
2012-05-09 12:40:00,107.99,108.08,107.9,108.01,46900.0,76.7215,76.7854,76.6576,76.7357,46900.0
2012-05-09 12:45:00,108.03,108.25,107.87,108.14,36000.0,76.7499,76.9062,76.6362,76.8281,36000.0
2012-05-09 12:50:00,108.11,108.21,107.86,107.97,55900.0,76.8067,76.8778,76.6291,76.7073,55900.0
2012-05-09 12:55:00,107.97,108.28,107.94,108.17,39400.0,76.7073,76.9275,76.686,76.8494,39400.0
2012-05-09 13:00:00,108.16,108.41,108.08,108.41,49600.0,76.8423,77.0199,76.7854,77.0199,49600.0
2012-05-09 13:05:00,108.46,108.49,108.17,108.23,56500.0,77.0554,77.0767,76.8494,76.892,56500.0
2012-05-09 13:10:00,108.25,108.31,108.04,108.06,45100.0,76.9062,76.9488,76.757,76.7712,45100.0
2012-05-09 13:15:00,108.08,108.3,108.01,108.17,44800.0,76.7854,76.9417,76.7357,76.8494,44800.0
2012-05-09 13:20:00,108.23,108.7,108.17,108.4,38500.0,76.892,77.2259,76.8494,77.0128,38500.0
2012-05-09 13:25:00,108.44,108.73,108.43,108.51,52700.0,77.0412,77.2472,77.0341,77.0909,52700.0
2012-05-09 13:30:00,108.55,109.0,108.46,109.0,43500.0,77.1193,77.439,77.0554,77.439,43500.0
2012-05-09 13:35:00,109.01,109.02,108.73,108.88,42600.0,77.4462,77.4533,77.2472,77.3538,42600.0
2012-05-09 13:40:00,108.89,109.1,108.89,108.89,57600.0,77.3609,77.5101,77.3609,77.3609,57600.0
2012-05-09 13:45:00,108.89,108.93,108.78,108.87,20600.0,77.3609,77.3893,77.2828,77.3467,20600.0
2012-05-09 13:50:00,108.93,109.2,108.8,109.12,43900.0,77.3893,77.5811,77.297,77.5243,43900.0
2012-05-09 13:55:00,109.09,109.2,108.87,108.96,35000.0,77.503,77.5811,77.3467,77.4106,35000.0
2012-05-09 14:00:00,108.99,109.05,108.62,108.72,30200.0,77.4319,77.4746,77.1691,77.2401,30200.0
2012-05-09 14:05:00,108.72,108.77,108.59,108.65,48600.0,77.2401,77.2756,77.1478,77.1904,48600.0
2012-05-09 14:10:00,108.64,108.69,108.52,108.57,26400.0,77.1833,77.2188,77.098,77.1336,26400.0
2012-05-09 14:15:00,108.59,108.6,108.31,108.36,32900.0,77.1478,77.1549,76.9488,76.9844,32900.0
2012-05-09 14:20:00,108.33,108.6,108.32,108.48,31900.0,76.963,77.1549,76.9559,77.0696,31900.0
2012-05-09 14:25:00,108.48,108.64,108.43,108.51,57300.0,77.0696,77.1833,77.0341,77.0909,57300.0
2012-05-09 14:30:00,108.55,108.57,108.3,108.45,15800.0,77.1193,77.1336,76.9417,77.0483,15800.0
2012-05-09 14:35:00,108.44,108.48,108.09,108.1,29300.0,77.0412,77.0696,76.7925,76.7996,29300.0
2012-05-09 14:40:00,108.1,108.35,108.08,108.25,34600.0,76.7996,76.9773,76.7854,76.9062,34600.0
2012-05-09 14:45:00,108.22,108.23,107.81,107.82,41200.0,76.8849,76.892,76.5936,76.6007,41200.0
2012-05-09 14:50:00,107.8,108.08,107.79,107.85,24900.0,76.5865,76.7854,76.5794,76.622,24900.0
2012-05-09 14:55:00,107.82,107.86,107.62,107.62,33700.0,76.6007,76.6291,76.4586,76.4586,33700.0
2012-05-09 15:00:00,107.65,107.79,107.55,107.59,34500.0,76.4799,76.5794,76.4089,76.4373,34500.0
2012-05-09 15:05:00,107.59,107.66,107.51,107.53,24100.0,76.4373,76.487,76.3805,76.3947,24100.0
2012-05-09 15:10:00,107.54,107.56,107.21,107.27,41800.0,76.4018,76.416,76.1673,76.21,41800.0
2012-05-09 15:15:00,107.23,107.44,107.17,107.39,79500.0,76.1816,76.3307,76.1389,76.2952,79500.0
2012-05-09 15:20:00,107.43,107.69,107.29,107.59,55700.0,76.3236,76.5084,76.2242,76.4373,55700.0
2012-05-09 15:25:00,107.61,107.65,107.17,107.17,30500.0,76.4515,76.4799,76.1389,76.1389,30500.0
2012-05-09 15:30:00,107.21,107.22,106.96,107.18,70100.0,76.1673,76.1744,75.9897,76.146,70100.0
2012-05-09 15:35:00,107.19,107.19,106.87,106.99,115700.0,76.1531,76.1531,75.9258,76.011,115700.0
2012-05-09 15:40:00,107.0,107.29,106.88,107.22,109000.0,76.0181,76.2242,75.9329,76.1744,109000.0
2012-05-09 15:45:00,107.24,107.3,107.03,107.24,82500.0,76.1887,76.2313,76.0395,76.1887,82500.0
2012-05-09 15:50:00,107.2,107.25,106.82,106.98,101600.0,76.1602,76.1958,75.8903,76.0039,101600.0
2012-05-09 15:55:00,106.99,107.1,106.73,106.75,150900.0,76.011,76.0892,75.8263,75.8405,150900.0
2012-05-10 09:30:00,108.94,109.18,108.0,108.27,75700.0,77.3964,77.5669,76.7286,76.9204,75700.0
2012-05-10 09:35:00,108.27,108.27,108.0,108.06,81900.0,76.9204,76.9204,76.7286,76.7712,81900.0
2012-05-10 09:40:00,108.05,108.05,107.04,107.25,66100.0,76.7641,76.7641,76.0466,76.1958,66100.0
2012-05-10 09:45:00,107.28,107.43,107.01,107.43,29200.0,76.2171,76.3236,76.0253,76.3236,29200.0
2012-05-10 09:50:00,107.43,108.0,107.42,107.78,72100.0,76.3236,76.7286,76.3165,76.5723,72100.0
2012-05-10 09:55:00,107.81,108.1,107.57,107.57,46400.0,76.5936,76.7996,76.4231,76.4231,46400.0
2012-05-10 10:00:00,107.56,107.81,107.43,107.53,54500.0,76.416,76.5936,76.3236,76.3947,54500.0
2012-05-10 10:05:00,107.5,107.71,107.42,107.6,53900.0,76.3734,76.5226,76.3165,76.4444,53900.0
2012-05-10 10:10:00,107.54,107.58,107.03,107.03,26300.0,76.4018,76.4302,76.0395,76.0395,26300.0
2012-05-10 10:15:00,107.05,107.15,106.82,106.82,31900.0,76.0537,76.1247,75.8903,75.8903,31900.0
2012-05-10 10:20:00,106.82,107.1,106.42,106.54,25100.0,75.8903,76.0892,75.6061,75.6913,25100.0
2012-05-10 10:25:00,106.59,106.81,106.36,106.5,31200.0,75.7269,75.8832,75.5635,75.6629,31200.0
2012-05-10 10:30:00,106.43,106.44,106.21,106.32,24500.0,75.6132,75.6203,75.4569,75.535,24500.0
2012-05-10 10:35:00,106.24,106.37,106.21,106.29,17000.0,75.4782,75.5706,75.4569,75.5137,17000.0
2012-05-10 10:40:00,106.28,106.5,106.22,106.42,29300.0,75.5066,75.6629,75.464,75.6061,29300.0
2012-05-10 10:45:00,106.36,106.36,106.0,106.07,34000.0,75.5635,75.5635,75.3077,75.3574,34000.0
2012-05-10 10:50:00,106.15,106.16,106.0,106.04,18300.0,75.4143,75.4214,75.3077,75.3361,18300.0
2012-05-10 10:55:00,106.02,106.11,105.9,106.11,61800.0,75.3219,75.3858,75.2367,75.3858,61800.0
2012-05-10 11:00:00,106.11,106.15,105.56,105.59,55300.0,75.3858,75.4143,74.9951,75.0164,55300.0
2012-05-10 11:05:00,105.61,105.89,105.61,105.7,22400.0,75.0306,75.2295,75.0306,75.0946,22400.0
2012-05-10 11:10:00,105.71,105.83,105.37,105.5,23900.0,75.1017,75.1869,74.8601,74.9525,23900.0
2012-05-10 11:15:00,105.47,105.88,105.39,105.84,19300.0,74.9312,75.2224,74.8743,75.194,19300.0
2012-05-10 11:20:00,105.85,105.88,105.7,105.84,16700.0,75.2011,75.2224,75.0946,75.194,16700.0
2012-05-10 11:25:00,105.88,106.04,105.77,106.01,26700.0,75.2224,75.3361,75.1443,75.3148,26700.0
2012-05-10 11:30:00,106.01,106.1,105.91,106.09,32200.0,75.3148,75.3787,75.2438,75.3716,32200.0
2012-05-10 11:35:00,106.05,106.37,106.04,106.31,29400.0,75.3432,75.5706,75.3361,75.5279,29400.0
2012-05-10 11:40:00,106.33,106.33,105.98,106.12,26200.0,75.5421,75.5421,75.2935,75.393,26200.0
2012-05-10 11:45:00,106.09,106.18,105.99,106.08,16400.0,75.3716,75.4356,75.3006,75.3645,16400.0
2012-05-10 11:50:00,106.14,106.14,105.91,105.93,14200.0,75.4072,75.4072,75.2438,75.258,14200.0
2012-05-10 11:55:00,105.92,105.99,105.75,105.94,13800.0,75.2509,75.3006,75.1301,75.2651,13800.0
2012-05-10 12:00:00,105.91,105.95,105.64,105.71,9000.0,75.2438,75.2722,75.0519,75.1017,9000.0
2012-05-10 12:05:00,105.71,105.86,105.51,105.83,12100.0,75.1017,75.2082,74.9596,75.1869,12100.0
2012-05-10 12:10:00,105.82,105.9,105.7,105.88,10100.0,75.1798,75.2367,75.0946,75.2224,10100.0
2012-05-10 12:15:00,105.87,106.27,105.82,106.21,32100.0,75.2153,75.4995,75.1798,75.4569,32100.0
2012-05-10 12:20:00,106.22,106.28,105.9,105.9,5800.0,75.464,75.5066,75.2367,75.2367,5800.0
2012-05-10 12:25:00,105.89,106.14,105.89,106.05,17400.0,75.2295,75.4072,75.2295,75.3432,17400.0
2012-05-10 12:30:00,106.05,106.18,105.97,106.12,12300.0,75.3432,75.4356,75.2864,75.393,12300.0
2012-05-10 12:35:00,106.13,106.33,106.13,106.25,11700.0,75.4001,75.5421,75.4001,75.4853,11700.0
2012-05-10 12:40:00,106.28,106.32,106.2,106.27,7000.0,75.5066,75.535,75.4498,75.4995,7000.0
2012-05-10 12:45:00,106.32,106.39,106.24,106.37,8600.0,75.535,75.5848,75.4782,75.5706,8600.0
2012-05-10 12:50:00,106.33,106.63,106.31,106.63,18900.0,75.5421,75.7553,75.5279,75.7553,18900.0
2012-05-10 12:55:00,106.58,106.58,106.36,106.46,11900.0,75.7198,75.7198,75.5635,75.6345,11900.0
2012-05-10 13:00:00,106.52,106.56,106.22,106.43,15000.0,75.6771,75.7056,75.464,75.6132,15000.0
2012-05-10 13:05:00,106.41,106.5,106.3,106.44,9800.0,75.599,75.6629,75.5208,75.6203,9800.0
2012-05-10 13:10:00,106.42,106.51,106.26,106.45,14100.0,75.6061,75.67,75.4924,75.6274,14100.0
2012-05-10 13:15:00,106.5,106.57,106.45,106.53,8400.0,75.6629,75.7127,75.6274,75.6842,8400.0
2012-05-10 13:20:00,106.52,106.63,106.49,106.59,11100.0,75.6771,75.7553,75.6558,75.7269,11100.0
2012-05-10 13:25:00,106.62,106.67,106.54,106.62,15800.0,75.7482,75.7837,75.6913,75.7482,15800.0
2012-05-10 13:30:00,106.62,106.85,106.6,106.7,12900.0,75.7482,75.9116,75.734,75.805,12900.0
2012-05-10 13:35:00,106.77,106.77,106.47,106.47,16100.0,75.8547,75.8547,75.6416,75.6416,16100.0
2012-05-10 13:40:00,106.53,106.66,106.36,106.47,37000.0,75.6842,75.7766,75.5635,75.6416,37000.0
2012-05-10 13:45:00,106.49,106.5,106.33,106.37,18300.0,75.6558,75.6629,75.5421,75.5706,18300.0
2012-05-10 13:50:00,106.39,106.59,106.38,106.59,14700.0,75.5848,75.7269,75.5777,75.7269,14700.0
2012-05-10 13:55:00,106.58,106.63,106.23,106.38,26600.0,75.7198,75.7553,75.4711,75.5777,26600.0
2012-05-10 14:00:00,106.4,106.6,106.36,106.59,26800.0,75.5919,75.734,75.5635,75.7269,26800.0
2012-05-10 14:05:00,106.57,106.64,106.51,106.55,22200.0,75.7127,75.7624,75.67,75.6984,22200.0
2012-05-10 14:10:00,106.56,106.79,106.56,106.64,18600.0,75.7056,75.869,75.7056,75.7624,18600.0
2012-05-10 14:15:00,106.6,106.81,106.6,106.79,19600.0,75.734,75.8832,75.734,75.869,19600.0
2012-05-10 14:20:00,106.78,106.8,106.64,106.69,13500.0,75.8619,75.8761,75.7624,75.7979,13500.0
2012-05-10 14:25:00,106.69,106.82,106.69,106.79,16000.0,75.7979,75.8903,75.7979,75.869,16000.0
2012-05-10 14:30:00,106.79,106.8,106.21,106.35,41600.0,75.869,75.8761,75.4569,75.5564,41600.0
2012-05-10 14:35:00,106.36,106.56,106.3,106.4,24800.0,75.5635,75.7056,75.5208,75.5919,24800.0
2012-05-10 14:40:00,106.36,106.48,106.3,106.35,9600.0,75.5635,75.6487,75.5208,75.5564,9600.0
2012-05-10 14:45:00,106.34,106.41,106.22,106.28,13600.0,75.5493,75.599,75.464,75.5066,13600.0
2012-05-10 14:50:00,106.25,106.34,106.21,106.32,14200.0,75.4853,75.5493,75.4569,75.535,14200.0
2012-05-10 14:55:00,106.28,106.31,106.15,106.2,12100.0,75.5066,75.5279,75.4143,75.4498,12100.0
2012-05-10 15:00:00,106.22,106.3,106.13,106.17,24400.0,75.464,75.5208,75.4001,75.4285,24400.0
2012-05-10 15:05:00,106.16,106.2,106.01,106.07,19400.0,75.4214,75.4498,75.3148,75.3574,19400.0
2012-05-10 15:10:00,106.09,106.29,106.09,106.28,23900.0,75.3716,75.5137,75.3716,75.5066,23900.0
2012-05-10 15:15:00,106.27,106.27,106.08,106.21,20500.0,75.4995,75.4995,75.3645,75.4569,20500.0
2012-05-10 15:20:00,106.2,106.24,106.0,106.2,28600.0,75.4498,75.4782,75.3077,75.4498,28600.0
2012-05-10 15:25:00,106.21,106.24,106.07,106.13,25200.0,75.4569,75.4782,75.3574,75.4001,25200.0
2012-05-10 15:30:00,106.13,106.21,106.01,106.2,40600.0,75.4001,75.4569,75.3148,75.4498,40600.0
2012-05-10 15:35:00,106.23,106.24,106.1,106.16,20000.0,75.4711,75.4782,75.3787,75.4214,20000.0
2012-05-10 15:40:00,106.17,106.25,106.0,106.06,34600.0,75.4285,75.4853,75.3077,75.3503,34600.0
2012-05-10 15:45:00,106.11,106.11,105.84,105.96,51100.0,75.3858,75.3858,75.194,75.2793,51100.0
2012-05-10 15:50:00,105.96,105.96,105.58,105.66,54700.0,75.2793,75.2793,75.0093,75.0661,54700.0
2012-05-10 15:55:00,105.62,105.85,105.62,105.83,84200.0,75.0377,75.2011,75.0377,75.1869,84200.0
2012-05-11 09:30:00,104.68,105.58,104.61,105.25,65300.0,74.3699,75.0093,74.3202,74.7749,65300.0
2012-05-11 09:35:00,105.34,105.53,105.03,105.25,39600.0,74.8388,74.9738,74.6186,74.7749,39600.0
2012-05-11 09:40:00,105.22,105.93,105.16,105.75,53200.0,74.7535,75.258,74.7109,75.1301,53200.0
2012-05-11 09:45:00,105.7,106.18,105.7,106.01,37500.0,75.0946,75.4356,75.0946,75.3148,37500.0
2012-05-11 09:50:00,106.06,106.07,105.73,105.99,23500.0,75.3503,75.3574,75.1159,75.3006,23500.0
2012-05-11 09:55:00,106.03,106.33,105.67,105.67,21100.0,75.329,75.5421,75.0733,75.0733,21100.0
2012-05-11 10:00:00,105.76,106.36,105.73,106.04,36800.0,75.1372,75.5635,75.1159,75.3361,36800.0
2012-05-11 10:05:00,106.07,106.35,106.0,106.23,19800.0,75.3574,75.5564,75.3077,75.4711,19800.0
2012-05-11 10:10:00,106.23,106.51,106.07,106.11,21800.0,75.4711,75.67,75.3574,75.3858,21800.0
2012-05-11 10:15:00,106.03,106.78,106.02,106.52,31600.0,75.329,75.8619,75.3219,75.6771,31600.0
2012-05-11 10:20:00,106.53,106.98,106.53,106.83,44200.0,75.6842,76.0039,75.6842,75.8974,44200.0
2012-05-11 10:25:00,106.83,106.85,106.28,106.32,16200.0,75.8974,75.9116,75.5066,75.535,16200.0
2012-05-11 10:30:00,106.33,106.95,106.32,106.95,20500.0,75.5421,75.9826,75.535,75.9826,20500.0
2012-05-11 10:35:00,106.91,107.25,106.89,107.12,45100.0,75.9542,76.1958,75.94,76.1034,45100.0
2012-05-11 10:40:00,107.18,107.36,106.95,107.0,21200.0,76.146,76.2739,75.9826,76.0181,21200.0
2012-05-11 10:45:00,106.95,106.99,106.52,106.58,28500.0,75.9826,76.011,75.6771,75.7198,28500.0
2012-05-11 10:50:00,106.59,106.74,106.45,106.49,40600.0,75.7269,75.8334,75.6274,75.6558,40600.0
2012-05-11 10:55:00,106.45,106.83,106.37,106.82,13400.0,75.6274,75.8974,75.5706,75.8903,13400.0
2012-05-11 11:00:00,106.81,106.81,106.49,106.52,23400.0,75.8832,75.8832,75.6558,75.6771,23400.0
2012-05-11 11:05:00,106.5,106.76,106.5,106.76,34200.0,75.6629,75.8476,75.6629,75.8476,34200.0
2012-05-11 11:10:00,106.76,106.92,106.66,106.77,24600.0,75.8476,75.9613,75.7766,75.8547,24600.0
2012-05-11 11:15:00,106.74,106.9,106.66,106.89,19100.0,75.8334,75.9471,75.7766,75.94,19100.0
2012-05-11 11:20:00,106.84,106.93,106.68,106.68,28200.0,75.9045,75.9684,75.7908,75.7908,28200.0
2012-05-11 11:25:00,106.72,106.77,106.55,106.67,17800.0,75.8192,75.8547,75.6984,75.7837,17800.0
2012-05-11 11:30:00,106.7,107.0,106.7,106.89,14600.0,75.805,76.0181,75.805,75.94,14600.0
2012-05-11 11:35:00,106.89,106.95,106.77,106.8,6600.0,75.94,75.9826,75.8547,75.8761,6600.0
2012-05-11 11:40:00,106.8,106.8,106.5,106.55,9800.0,75.8761,75.8761,75.6629,75.6984,9800.0
2012-05-11 11:45:00,106.56,106.87,106.54,106.87,14400.0,75.7056,75.9258,75.6913,75.9258,14400.0
2012-05-11 11:50:00,106.81,106.9,106.73,106.88,7600.0,75.8832,75.9471,75.8263,75.9329,7600.0
2012-05-11 11:55:00,106.91,106.94,106.81,106.89,4300.0,75.9542,75.9755,75.8832,75.94,4300.0
2012-05-11 12:00:00,106.89,106.95,106.78,106.83,10100.0,75.94,75.9826,75.8619,75.8974,10100.0
2012-05-11 12:05:00,106.85,107.02,106.85,106.94,7800.0,75.9116,76.0324,75.9116,75.9755,7800.0
2012-05-11 12:10:00,106.95,106.96,106.71,106.76,11600.0,75.9826,75.9897,75.8121,75.8476,11600.0
2012-05-11 12:15:00,106.71,106.84,106.63,106.66,8000.0,75.8121,75.9045,75.7553,75.7766,8000.0
2012-05-11 12:20:00,106.7,106.94,106.7,106.94,7900.0,75.805,75.9755,75.805,75.9755,7900.0
2012-05-11 12:25:00,106.94,106.97,106.68,106.68,6300.0,75.9755,75.9968,75.7908,75.7908,6300.0
2012-05-11 12:30:00,106.68,106.92,106.61,106.92,7000.0,75.7908,75.9613,75.7411,75.9613,7000.0
2012-05-11 12:35:00,106.87,106.87,106.77,106.77,7600.0,75.9258,75.9258,75.8547,75.8547,7600.0
2012-05-11 12:40:00,106.76,107.0,106.76,106.94,20600.0,75.8476,76.0181,75.8476,75.9755,20600.0
2012-05-11 12:45:00,106.96,107.09,106.94,107.08,6900.0,75.9897,76.0821,75.9755,76.075,6900.0
2012-05-11 12:50:00,107.08,107.08,106.87,106.9,20800.0,76.075,76.075,75.9258,75.9471,20800.0
2012-05-11 12:55:00,106.92,106.97,106.88,106.94,9000.0,75.9613,75.9968,75.9329,75.9755,9000.0
2012-05-11 13:00:00,106.95,107.0,106.87,107.0,17600.0,75.9826,76.0181,75.9258,76.0181,17600.0
2012-05-11 13:05:00,106.99,106.99,106.79,106.85,23100.0,76.011,76.011,75.869,75.9116,23100.0
2012-05-11 13:10:00,106.84,106.84,106.71,106.79,7600.0,75.9045,75.9045,75.8121,75.869,7600.0
2012-05-11 13:15:00,106.78,106.83,106.72,106.83,8500.0,75.8619,75.8974,75.8192,75.8974,8500.0
2012-05-11 13:20:00,106.81,106.89,106.74,106.76,22900.0,75.8832,75.94,75.8334,75.8476,22900.0
2012-05-11 13:25:00,106.74,106.81,106.71,106.79,10000.0,75.8334,75.8832,75.8121,75.869,10000.0
2012-05-11 13:30:00,106.81,107.0,106.76,106.76,12100.0,75.8832,76.0181,75.8476,75.8476,12100.0
2012-05-11 13:35:00,106.81,106.99,106.81,106.9,9000.0,75.8832,76.011,75.8832,75.9471,9000.0
2012-05-11 13:40:00,106.89,106.93,106.77,106.89,10300.0,75.94,75.9684,75.8547,75.94,10300.0
2012-05-11 13:45:00,106.91,106.95,106.8,106.81,28700.0,75.9542,75.9826,75.8761,75.8832,28700.0
2012-05-11 13:50:00,106.83,106.99,106.83,106.99,4900.0,75.8974,76.011,75.8974,76.011,4900.0
2012-05-11 13:55:00,106.98,106.98,106.84,106.91,5900.0,76.0039,76.0039,75.9045,75.9542,5900.0
2012-05-11 14:00:00,106.9,106.97,106.83,106.87,10400.0,75.9471,75.9968,75.8974,75.9258,10400.0
2012-05-11 14:05:00,106.84,106.95,106.74,106.83,14300.0,75.9045,75.9826,75.8334,75.8974,14300.0
2012-05-11 14:10:00,106.85,106.93,106.82,106.93,10000.0,75.9116,75.9684,75.8903,75.9684,10000.0
2012-05-11 14:15:00,106.93,107.06,106.9,106.98,31500.0,75.9684,76.0608,75.9471,76.0039,31500.0
2012-05-11 14:20:00,106.96,107.03,106.88,106.95,10000.0,75.9897,76.0395,75.9329,75.9826,10000.0
2012-05-11 14:25:00,106.96,107.05,106.9,106.91,12800.0,75.9897,76.0537,75.9471,75.9542,12800.0
2012-05-11 14:30:00,106.9,106.99,106.83,106.99,12000.0,75.9471,76.011,75.8974,76.011,12000.0
2012-05-11 14:35:00,106.99,107.03,106.84,106.92,13800.0,76.011,76.0395,75.9045,75.9613,13800.0
2012-05-11 14:40:00,106.92,106.95,106.85,106.95,11200.0,75.9613,75.9826,75.9116,75.9826,11200.0
2012-05-11 14:45:00,106.95,107.04,106.88,106.91,11700.0,75.9826,76.0466,75.9329,75.9542,11700.0
2012-05-11 14:50:00,106.88,106.93,106.81,106.93,13100.0,75.9329,75.9684,75.8832,75.9684,13100.0
2012-05-11 14:55:00,106.93,106.97,106.81,106.92,18700.0,75.9684,75.9968,75.8832,75.9613,18700.0
2012-05-11 15:00:00,106.92,107.0,106.82,106.84,28100.0,75.9613,76.0181,75.8903,75.9045,28100.0
2012-05-11 15:05:00,106.87,106.88,106.67,106.79,17300.0,75.9258,75.9329,75.7837,75.869,17300.0
2012-05-11 15:10:00,106.76,106.88,106.69,106.84,21700.0,75.8476,75.9329,75.7979,75.9045,21700.0
2012-05-11 15:15:00,106.81,106.88,106.72,106.84,21000.0,75.8832,75.9329,75.8192,75.9045,21000.0
2012-05-11 15:20:00,106.83,106.86,106.71,106.76,27300.0,75.8974,75.9187,75.8121,75.8476,27300.0
2012-05-11 15:25:00,106.76,106.87,106.7,106.75,21800.0,75.8476,75.9258,75.805,75.8405,21800.0
2012-05-11 15:30:00,106.77,106.83,106.62,106.65,40400.0,75.8547,75.8974,75.7482,75.7695,40400.0
2012-05-11 15:35:00,106.65,106.83,106.61,106.83,30800.0,75.7695,75.8974,75.7411,75.8974,30800.0
2012-05-11 15:40:00,106.82,106.82,106.51,106.51,41000.0,75.8903,75.8903,75.67,75.67,41000.0
2012-05-11 15:45:00,106.5,106.66,106.4,106.59,47100.0,75.6629,75.7766,75.5919,75.7269,47100.0
2012-05-11 15:50:00,106.57,106.64,106.38,106.52,34400.0,75.7127,75.7624,75.5777,75.6771,34400.0
2012-05-11 15:55:00,106.52,106.6,106.44,106.48,78500.0,75.6771,75.734,75.6203,75.6487,78500.0
2012-05-14 09:30:00,104.84,105.36,104.77,104.95,38200.0,74.4836,74.853,74.4338,74.5617,38200.0
2012-05-14 09:35:00,104.91,105.14,104.55,104.7,33500.0,74.5333,74.6967,74.2775,74.3841,33500.0
2012-05-14 09:40:00,104.64,104.78,104.41,104.41,33900.0,74.3415,74.441,74.1781,74.1781,33900.0
2012-05-14 09:45:00,104.41,104.41,103.95,104.28,45500.0,74.1781,74.1781,73.8513,74.0857,45500.0
2012-05-14 09:50:00,104.31,104.93,104.24,104.93,35700.0,74.107,74.5475,74.0573,74.5475,35700.0
2012-05-14 09:55:00,104.89,104.89,104.16,104.3,60000.0,74.5191,74.5191,74.0005,74.0999,60000.0
2012-05-14 10:00:00,104.26,104.42,103.95,104.21,48600.0,74.0715,74.1852,73.8513,74.036,48600.0
2012-05-14 10:05:00,104.16,104.34,104.0,104.19,42000.0,74.0005,74.1284,73.8868,74.0218,42000.0
2012-05-14 10:10:00,104.23,104.38,103.9,104.03,38500.0,74.0502,74.1568,73.8158,73.9081,38500.0
2012-05-14 10:15:00,104.06,104.37,104.06,104.17,27300.0,73.9294,74.1497,73.9294,74.0076,27300.0
2012-05-14 10:20:00,104.15,104.5,104.07,104.47,20900.0,73.9934,74.242,73.9365,74.2207,20900.0
2012-05-14 10:25:00,104.44,104.5,104.17,104.35,21800.0,74.1994,74.242,74.0076,74.1355,21800.0
2012-05-14 10:30:00,104.37,104.57,104.31,104.49,25800.0,74.1497,74.2918,74.107,74.2349,25800.0
2012-05-14 10:35:00,104.46,104.73,104.46,104.67,21900.0,74.2136,74.4054,74.2136,74.3628,21900.0
2012-05-14 10:40:00,104.59,104.7,104.29,104.6,13800.0,74.306,74.3841,74.0928,74.3131,13800.0
2012-05-14 10:45:00,104.65,104.7,104.49,104.7,46300.0,74.3486,74.3841,74.2349,74.3841,46300.0
2012-05-14 10:50:00,104.69,105.26,104.64,104.93,49300.0,74.377,74.782,74.3415,74.5475,49300.0
2012-05-14 10:55:00,104.99,104.99,104.77,104.8,16100.0,74.5901,74.5901,74.4338,74.4552,16100.0
2012-05-14 11:00:00,104.8,104.9,104.67,104.9,16300.0,74.4552,74.5262,74.3628,74.5262,16300.0
2012-05-14 11:05:00,104.86,105.08,104.73,104.77,11700.0,74.4978,74.6541,74.4054,74.4338,11700.0
2012-05-14 11:10:00,104.76,104.79,104.53,104.72,10500.0,74.4267,74.4481,74.2633,74.3983,10500.0
2012-05-14 11:15:00,104.71,104.95,104.57,104.65,13700.0,74.3912,74.5617,74.2918,74.3486,13700.0
2012-05-14 11:20:00,104.65,105.03,104.65,104.97,25800.0,74.3486,74.6186,74.3486,74.5759,25800.0
2012-05-14 11:25:00,105.0,105.45,105.0,105.14,36800.0,74.5972,74.917,74.5972,74.6967,36800.0
2012-05-14 11:30:00,105.17,105.34,105.08,105.1,25600.0,74.718,74.8388,74.6541,74.6683,25600.0
2012-05-14 11:35:00,105.07,105.11,104.88,104.89,17100.0,74.647,74.6754,74.512,74.5191,17100.0
2012-05-14 11:40:00,104.91,104.93,104.5,104.55,33000.0,74.5333,74.5475,74.242,74.2775,33000.0
2012-05-14 11:45:00,104.54,104.79,104.51,104.66,14200.0,74.2704,74.4481,74.2491,74.3557,14200.0
2012-05-14 11:50:00,104.67,104.76,104.57,104.57,12400.0,74.3628,74.4267,74.2918,74.2918,12400.0
2012-05-14 11:55:00,104.62,104.79,104.5,104.7,9400.0,74.3273,74.4481,74.242,74.3841,9400.0
2012-05-14 12:00:00,104.74,104.78,104.64,104.74,22500.0,74.4125,74.441,74.3415,74.4125,22500.0
2012-05-14 12:05:00,104.72,104.8,104.65,104.69,21200.0,74.3983,74.4552,74.3486,74.377,21200.0
2012-05-14 12:10:00,104.7,104.75,104.67,104.7,5600.0,74.3841,74.4196,74.3628,74.3841,5600.0
2012-05-14 12:15:00,104.69,104.71,104.62,104.64,8400.0,74.377,74.3912,74.3273,74.3415,8400.0
2012-05-14 12:20:00,104.63,104.81,104.61,104.81,9100.0,74.3344,74.4623,74.3202,74.4623,9100.0
2012-05-14 12:25:00,104.83,104.84,104.72,104.72,5300.0,74.4765,74.4836,74.3983,74.3983,5300.0
2012-05-14 12:30:00,104.72,104.76,104.55,104.55,16300.0,74.3983,74.4267,74.2775,74.2775,16300.0
2012-05-14 12:35:00,104.56,104.63,104.39,104.42,31200.0,74.2847,74.3344,74.1639,74.1852,31200.0
2012-05-14 12:40:00,104.42,104.69,104.4,104.69,7800.0,74.1852,74.377,74.171,74.377,7800.0
2012-05-14 12:45:00,104.71,104.84,104.71,104.78,5000.0,74.3912,74.4836,74.3912,74.441,5000.0
2012-05-14 12:50:00,104.78,104.85,104.61,104.61,15100.0,74.441,74.4907,74.3202,74.3202,15100.0
2012-05-14 12:55:00,104.63,104.67,104.48,104.5,23000.0,74.3344,74.3628,74.2278,74.242,23000.0
2012-05-14 13:00:00,104.49,104.59,104.46,104.59,11400.0,74.2349,74.306,74.2136,74.306,11400.0
2012-05-14 13:05:00,104.58,104.62,104.48,104.48,12300.0,74.2989,74.3273,74.2278,74.2278,12300.0
2012-05-14 13:10:00,104.46,104.46,104.23,104.26,13900.0,74.2136,74.2136,74.0502,74.0715,13900.0
2012-05-14 13:15:00,104.23,104.25,104.01,104.16,23000.0,74.0502,74.0644,73.8939,74.0005,23000.0
2012-05-14 13:20:00,104.16,104.32,104.1,104.21,5900.0,74.0005,74.1141,73.9578,74.036,5900.0
2012-05-14 13:25:00,104.21,104.21,104.08,104.2,12800.0,74.036,74.036,73.9436,74.0289,12800.0
2012-05-14 13:30:00,104.19,104.48,104.18,104.36,11100.0,74.0218,74.2278,74.0147,74.1426,11100.0
2012-05-14 13:35:00,104.34,104.52,104.32,104.5,9900.0,74.1284,74.2562,74.1141,74.242,9900.0
2012-05-14 13:40:00,104.49,104.64,104.46,104.6,7900.0,74.2349,74.3415,74.2136,74.3131,7900.0
2012-05-14 13:45:00,104.6,104.67,104.51,104.63,11600.0,74.3131,74.3628,74.2491,74.3344,11600.0
2012-05-14 13:50:00,104.63,104.92,104.63,104.68,21000.0,74.3344,74.5404,74.3344,74.3699,21000.0
2012-05-14 13:55:00,104.68,104.79,104.54,104.62,14800.0,74.3699,74.4481,74.2704,74.3273,14800.0
2012-05-14 14:00:00,104.64,104.77,104.57,104.69,16900.0,74.3415,74.4338,74.2918,74.377,16900.0
2012-05-14 14:05:00,104.69,104.69,104.55,104.6,13500.0,74.377,74.377,74.2775,74.3131,13500.0
2012-05-14 14:10:00,104.6,104.62,104.51,104.55,6900.0,74.3131,74.3273,74.2491,74.2775,6900.0
2012-05-14 14:15:00,104.5,104.55,104.26,104.26,20000.0,74.242,74.2775,74.0715,74.0715,20000.0
2012-05-14 14:20:00,104.3,104.52,104.29,104.47,13500.0,74.0999,74.2562,74.0928,74.2207,13500.0
2012-05-14 14:25:00,104.54,104.57,104.38,104.46,10400.0,74.2704,74.2918,74.1568,74.2136,10400.0
2012-05-14 14:30:00,104.46,104.48,104.37,104.48,12300.0,74.2136,74.2278,74.1497,74.2278,12300.0
2012-05-14 14:35:00,104.48,104.48,104.09,104.11,40100.0,74.2278,74.2278,73.9507,73.9649,40100.0
2012-05-14 14:40:00,104.1,104.15,104.03,104.14,15200.0,73.9578,73.9934,73.9081,73.9863,15200.0
2012-05-14 14:45:00,104.15,104.16,104.0,104.06,11500.0,73.9934,74.0005,73.8868,73.9294,11500.0
2012-05-14 14:50:00,104.09,104.23,104.06,104.06,8800.0,73.9507,74.0502,73.9294,73.9294,8800.0
2012-05-14 14:55:00,104.07,104.19,103.93,104.03,21900.0,73.9365,74.0218,73.8371,73.9081,21900.0
2012-05-14 15:00:00,104.03,104.04,103.75,103.77,25400.0,73.9081,73.9152,73.7092,73.7234,25400.0
2012-05-14 15:05:00,103.75,103.86,103.69,103.74,44500.0,73.7092,73.7873,73.6666,73.7021,44500.0
2012-05-14 15:10:00,103.74,103.89,103.72,103.75,24400.0,73.7021,73.8086,73.6879,73.7092,24400.0
2012-05-14 15:15:00,103.74,103.85,103.65,103.66,26700.0,73.7021,73.7802,73.6381,73.6452,26700.0
2012-05-14 15:20:00,103.65,103.8,103.55,103.8,28200.0,73.6381,73.7447,73.5671,73.7447,28200.0
2012-05-14 15:25:00,103.81,103.84,103.68,103.68,21900.0,73.7518,73.7731,73.6595,73.6595,21900.0
2012-05-14 15:30:00,103.66,104.04,103.66,104.01,54600.0,73.6452,73.9152,73.6452,73.8939,54600.0
2012-05-14 15:35:00,104.01,104.06,103.66,103.67,35600.0,73.8939,73.9294,73.6452,73.6524,35600.0
2012-05-14 15:40:00,103.67,103.79,103.52,103.56,48700.0,73.6524,73.7376,73.5458,73.5742,48700.0
2012-05-14 15:45:00,103.59,103.7,103.58,103.67,53500.0,73.5955,73.6737,73.5884,73.6524,53500.0
2012-05-14 15:50:00,103.66,103.78,103.66,103.67,51900.0,73.6452,73.7305,73.6452,73.6524,51900.0
2012-05-14 15:55:00,103.67,103.77,103.57,103.64,102200.0,73.6524,73.7234,73.5813,73.631,102200.0
2012-05-15 09:30:00,103.9,104.38,103.58,104.18,96000.0,73.8158,74.1568,73.5884,74.0147,96000.0
2012-05-15 09:35:00,104.18,104.39,103.56,103.56,29700.0,74.0147,74.1639,73.5742,73.5742,29700.0
2012-05-15 09:40:00,103.56,103.71,103.17,103.68,60000.0,73.5742,73.6808,73.2971,73.6595,60000.0
2012-05-15 09:45:00,103.57,103.69,103.15,103.49,33100.0,73.5813,73.6666,73.2829,73.5245,33100.0
2012-05-15 09:50:00,103.48,103.98,103.42,103.74,19600.0,73.5174,73.8726,73.4747,73.7021,19600.0
2012-05-15 09:55:00,103.72,103.77,103.36,103.5,28100.0,73.6879,73.7234,73.4321,73.5316,28100.0
2012-05-15 10:00:00,103.57,103.89,103.48,103.65,27500.0,73.5813,73.8086,73.5174,73.6381,27500.0
2012-05-15 10:05:00,103.71,104.0,103.59,103.92,22100.0,73.6808,73.8868,73.5955,73.83,22100.0
2012-05-15 10:10:00,103.86,104.0,103.85,103.92,12400.0,73.7873,73.8868,73.7802,73.83,12400.0
2012-05-15 10:15:00,103.91,103.95,103.67,103.94,10500.0,73.8229,73.8513,73.6524,73.8442,10500.0
2012-05-15 10:20:00,103.95,104.27,103.95,104.13,28800.0,73.8513,74.0786,73.8513,73.9792,28800.0
2012-05-15 10:25:00,104.1,104.43,104.04,104.31,13800.0,73.9578,74.1923,73.9152,74.107,13800.0
2012-05-15 10:30:00,104.29,104.29,104.0,104.01,17500.0,74.0928,74.0928,73.8868,73.8939,17500.0
2012-05-15 10:35:00,104.02,104.13,103.94,104.11,15100.0,73.901,73.9792,73.8442,73.9649,15100.0
2012-05-15 10:40:00,104.16,104.28,103.99,104.0,9300.0,74.0005,74.0857,73.8797,73.8868,9300.0
2012-05-15 10:45:00,104.03,104.18,103.96,104.07,10100.0,73.9081,74.0147,73.8584,73.9365,10100.0
2012-05-15 10:50:00,104.06,104.13,103.95,104.01,19000.0,73.9294,73.9792,73.8513,73.8939,19000.0
2012-05-15 10:55:00,104.05,104.09,103.93,104.01,7200.0,73.9223,73.9507,73.8371,73.8939,7200.0
2012-05-15 11:00:00,104.02,104.05,103.64,103.64,11200.0,73.901,73.9223,73.631,73.631,11200.0
2012-05-15 11:05:00,103.64,103.68,103.5,103.53,9000.0,73.631,73.6595,73.5316,73.5529,9000.0
2012-05-15 11:10:00,103.55,103.57,103.09,103.15,36000.0,73.5671,73.5813,73.2403,73.2829,36000.0
2012-05-15 11:15:00,103.24,103.46,103.22,103.43,13700.0,73.3469,73.5032,73.3326,73.4818,13700.0
2012-05-15 11:20:00,103.44,103.45,103.21,103.24,24000.0,73.4889,73.4961,73.3255,73.3469,24000.0
2012-05-15 11:25:00,103.25,103.26,103.15,103.15,6300.0,73.354,73.3611,73.2829,73.2829,6300.0
2012-05-15 11:30:00,103.21,103.44,103.17,103.38,11700.0,73.3255,73.4889,73.2971,73.4463,11700.0
2012-05-15 11:35:00,103.38,103.94,103.37,103.8,26800.0,73.4463,73.8442,73.4392,73.7447,26800.0
2012-05-15 11:40:00,103.85,103.91,103.73,103.89,11500.0,73.7802,73.8229,73.695,73.8086,11500.0
2012-05-15 11:45:00,103.89,104.06,103.7,104.02,8600.0,73.8086,73.9294,73.6737,73.901,8600.0
2012-05-15 11:50:00,104.04,104.06,103.85,103.93,10000.0,73.9152,73.9294,73.7802,73.8371,10000.0
2012-05-15 11:55:00,103.93,104.0,103.86,103.94,11500.0,73.8371,73.8868,73.7873,73.8442,11500.0
2012-05-15 12:00:00,103.96,104.02,103.87,103.94,7600.0,73.8584,73.901,73.7944,73.8442,7600.0
2012-05-15 12:05:00,103.94,104.34,103.93,104.3,15500.0,73.8442,74.1284,73.8371,74.0999,15500.0
2012-05-15 12:10:00,104.25,104.4,104.19,104.34,34400.0,74.0644,74.171,74.0218,74.1284,34400.0
2012-05-15 12:15:00,104.26,104.3,104.02,104.23,8000.0,74.0715,74.0999,73.901,74.0502,8000.0
2012-05-15 12:20:00,104.22,104.25,104.1,104.1,8600.0,74.0431,74.0644,73.9578,73.9578,8600.0
2012-05-15 12:25:00,104.1,104.4,104.1,104.28,12500.0,73.9578,74.171,73.9578,74.0857,12500.0
2012-05-15 12:30:00,104.25,104.27,104.06,104.06,10200.0,74.0644,74.0786,73.9294,73.9294,10200.0
2012-05-15 12:35:00,104.07,104.24,104.01,104.14,18600.0,73.9365,74.0573,73.8939,73.9863,18600.0
2012-05-15 12:40:00,104.16,104.28,104.14,104.25,9700.0,74.0005,74.0857,73.9863,74.0644,9700.0
2012-05-15 12:45:00,104.19,104.22,104.09,104.09,3600.0,74.0218,74.0431,73.9507,73.9507,3600.0
2012-05-15 12:50:00,104.08,104.09,103.85,103.87,14500.0,73.9436,73.9507,73.7802,73.7944,14500.0
2012-05-15 12:55:00,103.93,104.02,103.81,103.88,24600.0,73.8371,73.901,73.7518,73.8015,24600.0
2012-05-15 13:00:00,103.89,103.93,103.84,103.92,3800.0,73.8086,73.8371,73.7731,73.83,3800.0
2012-05-15 13:05:00,103.94,103.99,103.93,103.94,6000.0,73.8442,73.8797,73.8371,73.8442,6000.0
2012-05-15 13:10:00,103.95,104.18,103.95,104.1,6400.0,73.8513,74.0147,73.8513,73.9578,6400.0
2012-05-15 13:15:00,104.06,104.07,103.97,103.97,5200.0,73.9294,73.9365,73.8655,73.8655,5200.0
2012-05-15 13:20:00,103.97,104.09,103.95,104.09,9600.0,73.8655,73.9507,73.8513,73.9507,9600.0
2012-05-15 13:25:00,104.06,104.07,103.95,103.95,6600.0,73.9294,73.9365,73.8513,73.8513,6600.0
2012-05-15 13:30:00,103.94,103.96,103.75,103.76,10400.0,73.8442,73.8584,73.7092,73.7163,10400.0
2012-05-15 13:35:00,103.78,103.91,103.77,103.83,8600.0,73.7305,73.8229,73.7234,73.766,8600.0
2012-05-15 13:40:00,103.86,103.9,103.72,103.72,3400.0,73.7873,73.8158,73.6879,73.6879,3400.0
2012-05-15 13:45:00,103.7,103.81,103.63,103.81,12100.0,73.6737,73.7518,73.6239,73.7518,12100.0
2012-05-15 13:50:00,103.8,103.92,103.75,103.79,10500.0,73.7447,73.83,73.7092,73.7376,10500.0
2012-05-15 13:55:00,103.74,103.77,103.52,103.67,15100.0,73.7021,73.7234,73.5458,73.6524,15100.0
2012-05-15 14:00:00,103.7,103.84,103.6,103.63,21800.0,73.6737,73.7731,73.6026,73.6239,21800.0
2012-05-15 14:05:00,103.61,103.7,103.57,103.66,17300.0,73.6097,73.6737,73.5813,73.6452,17300.0
2012-05-15 14:10:00,103.69,103.93,103.69,103.88,11600.0,73.6666,73.8371,73.6666,73.8015,11600.0
2012-05-15 14:15:00,103.83,103.89,103.75,103.83,8700.0,73.766,73.8086,73.7092,73.766,8700.0
2012-05-15 14:20:00,103.88,104.02,103.85,103.97,8400.0,73.8015,73.901,73.7802,73.8655,8400.0
2012-05-15 14:25:00,103.98,104.0,103.83,103.89,7900.0,73.8726,73.8868,73.766,73.8086,7900.0
2012-05-15 14:30:00,103.92,103.96,103.85,103.96,12800.0,73.83,73.8584,73.7802,73.8584,12800.0
2012-05-15 14:35:00,103.9,103.93,103.75,103.85,20700.0,73.8158,73.8371,73.7092,73.7802,20700.0
2012-05-15 14:40:00,103.85,103.86,103.69,103.81,9900.0,73.7802,73.7873,73.6666,73.7518,9900.0
2012-05-15 14:45:00,103.81,103.81,103.66,103.67,5800.0,73.7518,73.7518,73.6452,73.6524,5800.0
2012-05-15 14:50:00,103.69,103.69,103.46,103.56,7000.0,73.6666,73.6666,73.5032,73.5742,7000.0
2012-05-15 14:55:00,103.53,103.6,103.5,103.5,3200.0,73.5529,73.6026,73.5316,73.5316,3200.0
2012-05-15 15:00:00,103.54,103.54,103.21,103.26,27000.0,73.56,73.56,73.3255,73.3611,27000.0
2012-05-15 15:05:00,103.27,103.4,103.08,103.17,18900.0,73.3682,73.4605,73.2332,73.2971,18900.0
2012-05-15 15:10:00,103.15,103.15,102.8,102.86,46700.0,73.2829,73.2829,73.0343,73.0769,46700.0
2012-05-15 15:15:00,102.82,102.99,102.58,102.91,47100.0,73.0485,73.1692,72.878,73.1124,47100.0
2012-05-15 15:20:00,102.92,102.93,102.69,102.85,39400.0,73.1195,73.1266,72.9561,73.0698,39400.0
2012-05-15 15:25:00,102.89,102.95,102.6,102.64,34600.0,73.0982,73.1408,72.8922,72.9206,34600.0
2012-05-15 15:30:00,102.66,102.98,102.66,102.98,22500.0,72.9348,73.1621,72.9348,73.1621,22500.0
2012-05-15 15:35:00,102.96,103.04,102.79,102.9,62000.0,73.1479,73.2048,73.0272,73.1053,62000.0
2012-05-15 15:40:00,102.92,103.17,102.89,102.99,53700.0,73.1195,73.2971,73.0982,73.1692,53700.0
2012-05-15 15:45:00,103.01,103.21,102.94,102.99,61600.0,73.1835,73.3255,73.1337,73.1692,61600.0
2012-05-15 15:50:00,103.01,103.16,102.92,103.04,130100.0,73.1835,73.29,73.1195,73.2048,130100.0
2012-05-15 15:55:00,103.06,103.21,102.96,102.99,103300.0,73.219,73.3255,73.1479,73.1692,103300.0
2012-05-16 09:30:00,103.74,104.01,103.37,103.42,62900.0,73.9951,74.1877,73.7312,73.7669,62900.0
2012-05-16 09:35:00,103.43,103.68,103.11,103.39,58100.0,73.774,73.9523,73.5457,73.7455,58100.0
2012-05-16 09:40:00,103.31,103.4,102.7,102.79,44400.0,73.6884,73.7526,73.2533,73.3175,44400.0
2012-05-16 09:45:00,102.79,103.39,102.57,103.35,51500.0,73.3175,73.7455,73.1606,73.7169,51500.0
2012-05-16 09:50:00,103.3,103.4,103.08,103.14,30300.0,73.6813,73.7526,73.5243,73.5671,30300.0
2012-05-16 09:55:00,103.12,103.84,103.05,103.49,35100.0,73.5529,74.0664,73.5029,73.8168,35100.0
2012-05-16 10:00:00,103.49,103.59,103.18,103.3,28600.0,73.8168,73.8881,73.5957,73.6813,28600.0
2012-05-16 10:05:00,103.25,103.55,103.15,103.48,46100.0,73.6456,73.8596,73.5743,73.8097,46100.0
2012-05-16 10:10:00,103.43,103.43,103.02,103.21,33300.0,73.774,73.774,73.4815,73.6171,33300.0
2012-05-16 10:15:00,103.17,103.62,103.15,103.54,36000.0,73.5885,73.9095,73.5743,73.8524,36000.0
2012-05-16 10:20:00,103.57,103.75,103.38,103.45,13200.0,73.8738,74.0022,73.7383,73.7883,13200.0
2012-05-16 10:25:00,103.45,103.53,103.12,103.12,25400.0,73.7883,73.8453,73.5529,73.5529,25400.0
2012-05-16 10:30:00,103.15,103.44,103.1,103.28,13100.0,73.5743,73.7811,73.5386,73.667,13100.0
2012-05-16 10:35:00,103.29,103.29,102.88,102.91,29200.0,73.6741,73.6741,73.3817,73.4031,29200.0
2012-05-16 10:40:00,102.88,103.2,102.88,103.18,18100.0,73.3817,73.6099,73.3817,73.5957,18100.0
2012-05-16 10:45:00,103.18,103.23,102.9,102.94,11500.0,73.5957,73.6313,73.396,73.4245,11500.0
2012-05-16 10:50:00,102.95,103.02,102.66,102.78,14600.0,73.4316,73.4815,73.2248,73.3104,14600.0
2012-05-16 10:55:00,102.79,102.81,102.5,102.5,20000.0,73.3175,73.3318,73.1106,73.1106,20000.0
2012-05-16 11:00:00,102.5,102.78,102.5,102.71,18300.0,73.1106,73.3104,73.1106,73.2604,18300.0
2012-05-16 11:05:00,102.66,102.66,102.05,102.38,42900.0,73.2248,73.2248,72.7897,73.025,42900.0
2012-05-16 11:10:00,102.46,102.7,102.4,102.55,34800.0,73.0821,73.2533,73.0393,73.1463,34800.0
2012-05-16 11:15:00,102.57,102.63,102.26,102.48,33800.0,73.1606,73.2034,72.9395,73.0964,33800.0
2012-05-16 11:20:00,102.41,102.46,102.11,102.4,22900.0,73.0464,73.0821,72.8325,73.0393,22900.0
2012-05-16 11:25:00,102.4,102.51,102.22,102.34,26500.0,73.0393,73.1178,72.9109,72.9965,26500.0
2012-05-16 11:30:00,102.31,102.56,102.24,102.29,11600.0,72.9751,73.1534,72.9252,72.9609,11600.0
2012-05-16 11:35:00,102.24,102.33,102.11,102.14,27000.0,72.9252,72.9894,72.8325,72.8539,27000.0
2012-05-16 11:40:00,102.14,102.14,101.7,102.1,32500.0,72.8539,72.8539,72.54,72.8253,32500.0
2012-05-16 11:45:00,102.08,102.14,101.84,102.14,19400.0,72.8111,72.8539,72.6399,72.8539,19400.0
2012-05-16 11:50:00,102.1,102.24,102.04,102.1,18500.0,72.8253,72.9252,72.7825,72.8253,18500.0
2012-05-16 11:55:00,102.1,102.26,101.93,102.13,16700.0,72.8253,72.9395,72.7041,72.8467,16700.0
2012-05-16 12:00:00,102.13,102.2,102.11,102.11,11600.0,72.8467,72.8967,72.8325,72.8325,11600.0
2012-05-16 12:05:00,102.14,102.16,101.95,102.09,18900.0,72.8539,72.8681,72.7183,72.8182,18900.0
2012-05-16 12:10:00,102.09,102.3,102.09,102.13,11300.0,72.8182,72.968,72.8182,72.8467,11300.0
2012-05-16 12:15:00,102.12,102.13,102.01,102.06,17700.0,72.8396,72.8467,72.7611,72.7968,17700.0
2012-05-16 12:20:00,102.07,102.09,101.89,101.92,8000.0,72.8039,72.8182,72.6755,72.6969,8000.0
2012-05-16 12:25:00,101.9,102.13,101.86,102.07,12700.0,72.6827,72.8467,72.6541,72.8039,12700.0
2012-05-16 12:30:00,102.03,102.32,102.0,102.25,23000.0,72.7754,72.9823,72.754,72.9323,23000.0
2012-05-16 12:35:00,102.25,102.26,102.0,102.09,11900.0,72.9323,72.9395,72.754,72.8182,11900.0
2012-05-16 12:40:00,102.09,102.12,101.87,101.87,13800.0,72.8182,72.8396,72.6613,72.6613,13800.0
2012-05-16 12:45:00,101.86,102.07,101.81,101.92,31400.0,72.6541,72.8039,72.6185,72.6969,31400.0
2012-05-16 12:50:00,101.95,102.05,101.89,101.93,17200.0,72.7183,72.7897,72.6755,72.7041,17200.0
2012-05-16 12:55:00,101.94,101.94,101.75,101.77,14900.0,72.7112,72.7112,72.5757,72.59,14900.0
2012-05-16 13:00:00,101.81,101.96,101.78,101.84,16900.0,72.6185,72.7255,72.5971,72.6399,16900.0
2012-05-16 13:05:00,101.83,101.91,101.71,101.73,14400.0,72.6327,72.6898,72.5472,72.5614,14400.0
2012-05-16 13:10:00,101.74,101.75,101.6,101.7,14100.0,72.5686,72.5757,72.4687,72.54,14100.0
2012-05-16 13:15:00,101.7,101.99,101.7,101.91,12500.0,72.54,72.7469,72.54,72.6898,12500.0
2012-05-16 13:20:00,101.9,101.95,101.77,101.82,11500.0,72.6827,72.7183,72.59,72.6256,11500.0
2012-05-16 13:25:00,101.82,101.98,101.72,101.84,21700.0,72.6256,72.7397,72.5543,72.6399,21700.0
2012-05-16 13:30:00,101.82,101.83,101.65,101.72,16200.0,72.6256,72.6327,72.5044,72.5543,16200.0
2012-05-16 13:35:00,101.68,101.68,101.38,101.41,28500.0,72.5258,72.5258,72.3118,72.3332,28500.0
2012-05-16 13:40:00,101.41,101.45,101.11,101.19,30500.0,72.3332,72.3617,72.1192,72.1763,30500.0
2012-05-16 13:45:00,101.19,101.39,101.15,101.32,41200.0,72.1763,72.3189,72.1477,72.269,41200.0
2012-05-16 13:50:00,101.31,101.31,101.13,101.15,20500.0,72.2618,72.2618,72.1335,72.1477,20500.0
2012-05-16 13:55:00,101.17,101.47,101.17,101.44,32100.0,72.162,72.376,72.162,72.3546,32100.0
2012-05-16 14:00:00,101.42,101.96,101.33,101.33,100200.0,72.3403,72.7255,72.2761,72.2761,100200.0
2012-05-16 14:05:00,101.31,101.46,101.19,101.37,63800.0,72.2618,72.3688,72.1763,72.3046,63800.0
2012-05-16 14:10:00,101.39,101.47,101.13,101.16,33100.0,72.3189,72.376,72.1335,72.1549,33100.0
2012-05-16 14:15:00,101.15,101.4,101.1,101.4,48100.0,72.1477,72.326,72.1121,72.326,48100.0
2012-05-16 14:20:00,101.4,101.53,101.32,101.39,21800.0,72.326,72.4188,72.269,72.3189,21800.0
2012-05-16 14:25:00,101.35,101.37,101.19,101.28,21700.0,72.2904,72.3046,72.1763,72.2404,21700.0
2012-05-16 14:30:00,101.29,101.4,101.16,101.19,30600.0,72.2476,72.326,72.1549,72.1763,30600.0
2012-05-16 14:35:00,101.18,101.25,101.03,101.25,18800.0,72.1691,72.219,72.0621,72.219,18800.0
2012-05-16 14:40:00,101.19,101.36,101.13,101.25,25800.0,72.1763,72.2975,72.1335,72.219,25800.0
2012-05-16 14:45:00,101.23,101.56,101.2,101.48,22200.0,72.2048,72.4402,72.1834,72.3831,22200.0
2012-05-16 14:50:00,101.47,101.52,101.31,101.36,24800.0,72.376,72.4116,72.2618,72.2975,24800.0
2012-05-16 14:55:00,101.35,101.56,101.34,101.39,27600.0,72.2904,72.4402,72.2832,72.3189,27600.0
2012-05-16 15:00:00,101.35,101.43,101.22,101.26,29500.0,72.2904,72.3474,72.1977,72.2262,29500.0
2012-05-16 15:05:00,101.26,101.37,101.17,101.17,19400.0,72.2262,72.3046,72.162,72.162,19400.0
2012-05-16 15:10:00,101.17,101.19,101.0,101.0,34400.0,72.162,72.1763,72.0407,72.0407,34400.0
2012-05-16 15:15:00,101.0,101.14,100.92,101.04,40500.0,72.0407,72.1406,71.9837,72.0693,40500.0
2012-05-16 15:20:00,101.04,101.04,100.91,100.96,36000.0,72.0693,72.0693,71.9765,72.0122,36000.0
2012-05-16 15:25:00,100.97,101.14,100.95,100.96,30500.0,72.0193,72.1406,72.0051,72.0122,30500.0
2012-05-16 15:30:00,100.93,101.09,100.9,101.09,30900.0,71.9908,72.1049,71.9694,72.1049,30900.0
2012-05-16 15:35:00,101.09,101.19,100.96,100.97,53900.0,72.1049,72.1763,72.0122,72.0193,53900.0
2012-05-16 15:40:00,100.96,100.97,100.7,100.74,53300.0,72.0122,72.0193,71.8267,71.8553,53300.0
2012-05-16 15:45:00,100.73,101.01,100.62,100.72,82600.0,71.8481,72.0479,71.7697,71.841,82600.0
2012-05-16 15:50:00,100.74,100.83,100.52,100.72,66800.0,71.8553,71.9195,71.6984,71.841,66800.0
2012-05-16 15:55:00,100.72,100.81,100.58,100.61,92600.0,71.841,71.9052,71.7412,71.7626,92600.0
2012-05-17 09:30:00,100.47,100.89,100.32,100.36,40800.0,71.6627,71.9623,71.5557,71.5842,40800.0
2012-05-17 09:35:00,100.3,100.39,99.75,99.85,60200.0,71.5414,71.6056,71.1491,71.2205,60200.0
2012-05-17 09:40:00,99.83,100.05,99.48,99.48,66000.0,71.2062,71.3631,70.9566,70.9566,66000.0
2012-05-17 09:45:00,99.48,99.6,99.2,99.32,45200.0,70.9566,71.0421,70.7568,70.8424,45200.0
2012-05-17 09:50:00,99.29,99.3,99.0,99.0,49200.0,70.821,70.8282,70.6142,70.6142,49200.0
2012-05-17 09:55:00,99.02,99.19,98.8,98.89,67100.0,70.6284,70.7497,70.4715,70.5357,67100.0
2012-05-17 10:00:00,98.83,98.83,98.27,98.34,86600.0,70.4929,70.4929,70.0935,70.1434,86600.0
2012-05-17 10:05:00,98.44,98.95,98.29,98.92,35700.0,70.2147,70.5785,70.1078,70.5571,35700.0
2012-05-17 10:10:00,98.96,99.05,98.63,98.87,41900.0,70.5857,70.6498,70.3503,70.5215,41900.0
2012-05-17 10:15:00,98.89,99.23,98.83,98.92,55000.0,70.5357,70.7782,70.4929,70.5571,55000.0
2012-05-17 10:20:00,98.87,99.15,98.8,98.99,31900.0,70.5215,70.7212,70.4715,70.607,31900.0
2012-05-17 10:25:00,98.96,99.08,98.53,98.85,26400.0,70.5857,70.6712,70.2789,70.5072,26400.0
2012-05-17 10:30:00,98.82,98.82,98.39,98.57,30700.0,70.4858,70.4858,70.1791,70.3075,30700.0
2012-05-17 10:35:00,98.54,98.63,98.28,98.59,29300.0,70.2861,70.3503,70.1006,70.3217,29300.0
2012-05-17 10:40:00,98.56,98.86,98.44,98.53,28800.0,70.3003,70.5143,70.2147,70.2789,28800.0
2012-05-17 10:45:00,98.52,98.66,98.21,98.26,30200.0,70.2718,70.3717,70.0507,70.0864,30200.0
2012-05-17 10:50:00,98.2,98.32,98.02,98.21,35300.0,70.0436,70.1292,69.9152,70.0507,35300.0
2012-05-17 10:55:00,98.18,98.25,98.0,98.25,30700.0,70.0293,70.0792,69.9009,70.0792,30700.0
2012-05-17 11:00:00,98.26,98.29,98.0,98.21,22500.0,70.0864,70.1078,69.9009,70.0507,22500.0
2012-05-17 11:05:00,98.22,98.52,98.09,98.15,30700.0,70.0578,70.2718,69.9651,70.0079,30700.0
2012-05-17 11:10:00,98.1,98.17,98.01,98.1,20700.0,69.9722,70.0222,69.908,69.9722,20700.0
2012-05-17 11:15:00,98.14,98.28,98.0,98.14,24400.0,70.0008,70.1006,69.9009,70.0008,24400.0
2012-05-17 11:20:00,98.1,98.14,97.84,98.08,58600.0,69.9722,70.0008,69.7868,69.958,58600.0
2012-05-17 11:25:00,98.06,98.11,97.84,97.99,29600.0,69.9437,69.9794,69.7868,69.8938,29600.0
2012-05-17 11:30:00,98.0,98.11,97.87,97.92,28300.0,69.9009,69.9794,69.8082,69.8438,28300.0
2012-05-17 11:35:00,97.93,97.93,97.51,97.63,51000.0,69.851,69.851,69.5514,69.637,51000.0
2012-05-17 11:40:00,97.61,97.78,97.53,97.78,37400.0,69.6227,69.744,69.5657,69.744,37400.0
2012-05-17 11:45:00,97.77,98.25,97.75,98.19,59300.0,69.7369,70.0792,69.7226,70.0364,59300.0
2012-05-17 11:50:00,98.18,98.18,97.69,97.7,26100.0,70.0293,70.0293,69.6798,69.6869,26100.0
2012-05-17 11:55:00,97.71,97.99,97.7,97.85,16900.0,69.6941,69.8938,69.6869,69.7939,16900.0
2012-05-17 12:00:00,97.84,97.93,97.32,97.37,21600.0,69.7868,69.851,69.4159,69.4515,21600.0
2012-05-17 12:05:00,97.37,97.4,96.99,97.0,50400.0,69.4515,69.4729,69.1805,69.1876,50400.0
2012-05-17 12:10:00,97.0,97.01,96.81,96.93,53200.0,69.1876,69.1948,69.0521,69.1377,53200.0
2012-05-17 12:15:00,96.9,96.93,96.76,96.79,63500.0,69.1163,69.1377,69.0164,69.0378,63500.0
2012-05-17 12:20:00,96.82,97.36,96.82,97.35,90800.0,69.0592,69.4444,69.0592,69.4373,90800.0
2012-05-17 12:25:00,97.36,97.65,97.28,97.62,71900.0,69.4444,69.6513,69.3873,69.6299,71900.0
2012-05-17 12:30:00,97.6,97.69,97.45,97.45,35200.0,69.6156,69.6798,69.5086,69.5086,35200.0
2012-05-17 12:35:00,97.44,97.61,97.44,97.6,37100.0,69.5015,69.6227,69.5015,69.6156,37100.0
2012-05-17 12:40:00,97.61,97.95,97.61,97.9,69400.0,69.6227,69.8652,69.6227,69.8296,69400.0
2012-05-17 12:45:00,97.9,97.99,97.85,97.94,54800.0,69.8296,69.8938,69.7939,69.8581,54800.0
2012-05-17 12:50:00,97.91,97.97,97.79,97.86,23200.0,69.8367,69.8795,69.7511,69.801,23200.0
2012-05-17 12:55:00,97.9,98.07,97.86,97.93,22800.0,69.8296,69.9508,69.801,69.851,22800.0
2012-05-17 13:00:00,97.88,98.21,97.88,98.12,47300.0,69.8153,70.0507,69.8153,69.9865,47300.0
2012-05-17 13:05:00,98.12,98.32,98.11,98.21,61100.0,69.9865,70.1292,69.9794,70.0507,61100.0
2012-05-17 13:10:00,98.18,98.24,98.05,98.06,31100.0,70.0293,70.0721,69.9366,69.9437,31100.0
2012-05-17 13:15:00,98.04,98.1,97.88,98.1,50000.0,69.9294,69.9722,69.8153,69.9722,50000.0
2012-05-17 13:20:00,98.07,98.37,98.04,98.32,46300.0,69.9508,70.1648,69.9294,70.1292,46300.0
2012-05-17 13:25:00,98.31,98.31,98.0,98.04,20600.0,70.122,70.122,69.9009,69.9294,20600.0
2012-05-17 13:30:00,98.05,98.05,97.77,97.97,24400.0,69.9366,69.9366,69.7369,69.8795,24400.0
2012-05-17 13:35:00,97.94,98.05,97.86,97.86,21800.0,69.8581,69.9366,69.801,69.801,21800.0
2012-05-17 13:40:00,97.93,98.03,97.8,97.84,27600.0,69.851,69.9223,69.7583,69.7868,27600.0
2012-05-17 13:45:00,97.8,97.89,97.6,97.6,27500.0,69.7583,69.8224,69.6156,69.6156,27500.0
2012-05-17 13:50:00,97.61,97.85,97.6,97.79,17300.0,69.6227,69.7939,69.6156,69.7511,17300.0
2012-05-17 13:55:00,97.79,97.84,97.69,97.7,22200.0,69.7511,69.7868,69.6798,69.6869,22200.0
2012-05-17 14:00:00,97.7,97.75,97.6,97.75,23900.0,69.6869,69.7226,69.6156,69.7226,23900.0
2012-05-17 14:05:00,97.7,97.73,97.53,97.67,23400.0,69.6869,69.7083,69.5657,69.6655,23400.0
2012-05-17 14:10:00,97.68,97.7,97.52,97.53,11800.0,69.6727,69.6869,69.5585,69.5657,11800.0
2012-05-17 14:15:00,97.53,97.71,97.51,97.71,19000.0,69.5657,69.6941,69.5514,69.6941,19000.0
2012-05-17 14:20:00,97.67,97.96,97.67,97.91,22000.0,69.6655,69.8724,69.6655,69.8367,22000.0
2012-05-17 14:25:00,97.88,97.92,97.53,97.54,22600.0,69.8153,69.8438,69.5657,69.5728,22600.0
2012-05-17 14:30:00,97.54,97.64,97.4,97.4,32300.0,69.5728,69.6441,69.4729,69.4729,32300.0
2012-05-17 14:35:00,97.39,97.39,97.15,97.21,32800.0,69.4658,69.4658,69.2946,69.3374,32800.0
2012-05-17 14:40:00,97.21,97.38,97.2,97.35,20800.0,69.3374,69.4587,69.3303,69.4373,20800.0
2012-05-17 14:45:00,97.35,97.35,97.08,97.31,20200.0,69.4373,69.4373,69.2447,69.4087,20200.0
2012-05-17 14:50:00,97.32,97.44,97.23,97.34,29000.0,69.4159,69.5015,69.3517,69.4301,29000.0
2012-05-17 14:55:00,97.33,97.48,97.28,97.39,14800.0,69.423,69.53,69.3873,69.4658,14800.0
2012-05-17 15:00:00,97.39,97.61,97.35,97.59,26400.0,69.4658,69.6227,69.4373,69.6085,26400.0
2012-05-17 15:05:00,97.54,97.61,97.21,97.22,18200.0,69.5728,69.6227,69.3374,69.3446,18200.0
2012-05-17 15:10:00,97.22,97.49,97.16,97.46,45000.0,69.3446,69.5371,69.3018,69.5157,45000.0
2012-05-17 15:15:00,97.46,97.47,97.34,97.47,29700.0,69.5157,69.5229,69.4301,69.5229,29700.0
2012-05-17 15:20:00,97.47,97.5,97.35,97.36,32300.0,69.5229,69.5443,69.4373,69.4444,32300.0
2012-05-17 15:25:00,97.36,97.47,97.28,97.33,38800.0,69.4444,69.5229,69.3873,69.423,38800.0
2012-05-17 15:30:00,97.3,97.3,96.97,96.97,45400.0,69.4016,69.4016,69.1662,69.1662,45400.0
2012-05-17 15:35:00,96.99,96.99,96.67,96.68,79000.0,69.1805,69.1805,68.9523,68.9594,79000.0
2012-05-17 15:40:00,96.68,96.71,96.35,96.46,91400.0,68.9594,68.9808,68.724,68.8025,91400.0
2012-05-17 15:45:00,96.48,96.77,96.36,96.77,104400.0,68.8167,69.0236,68.7311,69.0236,104400.0
2012-05-17 15:50:00,96.77,96.86,96.61,96.84,92600.0,69.0236,69.0878,68.9095,69.0735,92600.0
2012-05-17 15:55:00,96.84,96.89,96.7,96.72,159200.0,69.0735,69.1092,68.9737,68.9879,159200.0
2012-05-18 09:30:00,97.55,98.17,97.26,97.31,234400.0,69.5799,70.0222,69.3731,69.4087,234400.0
2012-05-18 09:35:00,97.29,97.67,97.26,97.37,67000.0,69.3945,69.6655,69.3731,69.4515,67000.0
2012-05-18 09:40:00,97.36,97.36,96.57,96.62,72300.0,69.4444,69.4444,68.8809,68.9166,72300.0
2012-05-18 09:45:00,96.7,97.38,96.62,97.06,62300.0,68.9737,69.4587,68.9166,69.2304,62300.0
2012-05-18 09:50:00,97.02,97.45,97.0,97.37,35400.0,69.2019,69.5086,69.1876,69.4515,35400.0
2012-05-18 09:55:00,97.36,97.48,97.09,97.14,36000.0,69.4444,69.53,69.2518,69.2875,36000.0
2012-05-18 10:00:00,97.11,97.49,97.01,97.34,47600.0,69.2661,69.5371,69.1948,69.4301,47600.0
2012-05-18 10:05:00,97.32,97.43,97.15,97.31,30700.0,69.4159,69.4943,69.2946,69.4087,30700.0
2012-05-18 10:10:00,97.29,97.58,97.23,97.52,23200.0,69.3945,69.6013,69.3517,69.5585,23200.0
2012-05-18 10:15:00,97.57,97.6,97.13,97.13,24400.0,69.5942,69.6156,69.2804,69.2804,24400.0
2012-05-18 10:20:00,97.13,97.61,97.03,97.61,25200.0,69.2804,69.6227,69.209,69.6227,25200.0
2012-05-18 10:25:00,97.6,97.95,97.53,97.69,42100.0,69.6156,69.8652,69.5657,69.6798,42100.0
2012-05-18 10:30:00,97.66,98.06,97.44,98.0,23000.0,69.6584,69.9437,69.5015,69.9009,23000.0
2012-05-18 10:35:00,97.97,98.32,97.82,98.3,27100.0,69.8795,70.1292,69.7725,70.1149,27100.0
2012-05-18 10:40:00,98.3,98.41,98.08,98.37,38800.0,70.1149,70.1933,69.958,70.1648,38800.0
2012-05-18 10:45:00,98.36,98.67,98.34,98.67,19800.0,70.1577,70.3788,70.1434,70.3788,19800.0
2012-05-18 10:50:00,98.64,99.07,98.0,98.98,36600.0,70.3574,70.6641,69.9009,70.5999,36600.0
2012-05-18 10:55:00,98.98,98.98,98.44,98.5,21100.0,70.5999,70.5999,70.2147,70.2575,21100.0
2012-05-18 11:00:00,98.51,98.56,98.14,98.27,25900.0,70.2647,70.3003,70.0008,70.0935,25900.0
2012-05-18 11:05:00,98.26,98.3,97.92,97.96,33600.0,70.0864,70.1149,69.8438,69.8724,33600.0
2012-05-18 11:10:00,97.95,98.16,97.89,97.93,29400.0,69.8652,70.015,69.8224,69.851,29400.0
2012-05-18 11:15:00,97.98,98.22,97.93,98.13,16100.0,69.8866,70.0578,69.851,69.9936,16100.0
2012-05-18 11:20:00,98.12,98.13,97.84,97.9,5700.0,69.9865,69.9936,69.7868,69.8296,5700.0
2012-05-18 11:25:00,97.92,98.21,97.86,97.88,14900.0,69.8438,70.0507,69.801,69.8153,14900.0
2012-05-18 11:30:00,97.91,98.05,97.57,97.59,25100.0,69.8367,69.9366,69.5942,69.6085,25100.0
2012-05-18 11:35:00,97.57,97.61,97.29,97.53,23700.0,69.5942,69.6227,69.3945,69.5657,23700.0
2012-05-18 11:40:00,97.47,97.7,97.43,97.7,9500.0,69.5229,69.6869,69.4943,69.6869,9500.0
2012-05-18 11:45:00,97.65,97.68,97.04,97.08,23000.0,69.6513,69.6727,69.2162,69.2447,23000.0
2012-05-18 11:50:00,97.13,97.15,96.9,97.06,24700.0,69.2804,69.2946,69.1163,69.2304,24700.0
2012-05-18 11:55:00,97.06,97.28,96.89,97.21,19000.0,69.2304,69.3873,69.1092,69.3374,19000.0
2012-05-18 12:00:00,97.17,97.45,97.17,97.43,8100.0,69.3089,69.5086,69.3089,69.4943,8100.0
2012-05-18 12:05:00,97.36,97.63,97.33,97.47,9800.0,69.4444,69.637,69.423,69.5229,9800.0
2012-05-18 12:10:00,97.51,97.84,97.49,97.82,15500.0,69.5514,69.7868,69.5371,69.7725,15500.0
2012-05-18 12:15:00,97.8,97.8,97.51,97.74,33400.0,69.7583,69.7583,69.5514,69.7155,33400.0
2012-05-18 12:20:00,97.75,97.87,97.67,97.77,10600.0,69.7226,69.8082,69.6655,69.7369,10600.0
2012-05-18 12:25:00,97.74,98.01,97.74,97.95,17000.0,69.7155,69.908,69.7155,69.8652,17000.0
2012-05-18 12:30:00,97.94,98.05,97.87,97.93,20900.0,69.8581,69.9366,69.8082,69.851,20900.0
2012-05-18 12:35:00,97.93,98.02,97.78,98.02,11000.0,69.851,69.9152,69.744,69.9152,11000.0
2012-05-18 12:40:00,98.02,98.28,98.0,98.0,16600.0,69.9152,70.1006,69.9009,69.9009,16600.0
2012-05-18 12:45:00,98.0,98.2,97.92,98.12,13300.0,69.9009,70.0436,69.8438,69.9865,13300.0
2012-05-18 12:50:00,98.11,98.2,97.87,97.91,10100.0,69.9794,70.0436,69.8082,69.8367,10100.0
2012-05-18 12:55:00,97.87,98.03,97.78,97.99,16500.0,69.8082,69.9223,69.744,69.8938,16500.0
2012-05-18 13:00:00,97.95,97.99,97.7,97.7,15000.0,69.8652,69.8938,69.6869,69.6869,15000.0
2012-05-18 13:05:00,97.69,97.72,97.54,97.64,10900.0,69.6798,69.7012,69.5728,69.6441,10900.0
2012-05-18 13:10:00,97.61,97.69,97.5,97.51,18200.0,69.6227,69.6798,69.5443,69.5514,18200.0
2012-05-18 13:15:00,97.52,97.86,97.52,97.62,21900.0,69.5585,69.801,69.5585,69.6299,21900.0
2012-05-18 13:20:00,97.66,97.69,97.5,97.54,10400.0,69.6584,69.6798,69.5443,69.5728,10400.0
2012-05-18 13:25:00,97.49,97.65,97.47,97.58,9800.0,69.5371,69.6513,69.5229,69.6013,9800.0
2012-05-18 13:30:00,97.59,97.6,97.43,97.6,14300.0,69.6085,69.6156,69.4943,69.6156,14300.0
2012-05-18 13:35:00,97.55,97.65,97.35,97.35,11100.0,69.5799,69.6513,69.4373,69.4373,11100.0
2012-05-18 13:40:00,97.34,97.51,97.33,97.34,8100.0,69.4301,69.5514,69.423,69.4301,8100.0
2012-05-18 13:45:00,97.33,97.35,97.18,97.32,12400.0,69.423,69.4373,69.316,69.4159,12400.0
2012-05-18 13:50:00,97.35,97.41,97.11,97.3,10700.0,69.4373,69.4801,69.2661,69.4016,10700.0
2012-05-18 13:55:00,97.33,97.41,97.21,97.24,12400.0,69.423,69.4801,69.3374,69.3588,12400.0
2012-05-18 14:00:00,97.25,97.34,97.21,97.33,5500.0,69.366,69.4301,69.3374,69.423,5500.0
2012-05-18 14:05:00,97.33,97.4,97.1,97.14,22700.0,69.423,69.4729,69.259,69.2875,22700.0
2012-05-18 14:10:00,97.14,97.48,97.14,97.43,13600.0,69.2875,69.53,69.2875,69.4943,13600.0
2012-05-18 14:15:00,97.43,97.48,97.11,97.14,17900.0,69.4943,69.53,69.2661,69.2875,17900.0
2012-05-18 14:20:00,97.14,97.24,97.05,97.05,17300.0,69.2875,69.3588,69.2233,69.2233,17300.0
2012-05-18 14:25:00,97.06,97.28,97.03,97.28,17500.0,69.2304,69.3873,69.209,69.3873,17500.0
2012-05-18 14:30:00,97.26,97.26,96.9,97.02,25300.0,69.3731,69.3731,69.1163,69.2019,25300.0
2012-05-18 14:35:00,97.02,97.12,96.94,96.98,8800.0,69.2019,69.2732,69.1448,69.1734,8800.0
2012-05-18 14:40:00,96.9,96.99,96.88,96.92,9000.0,69.1163,69.1805,69.102,69.1306,9000.0
2012-05-18 14:45:00,96.92,97.04,96.92,96.98,7100.0,69.1306,69.2162,69.1306,69.1734,7100.0
2012-05-18 14:50:00,97.02,97.23,96.95,96.95,19500.0,69.2019,69.3517,69.152,69.152,19500.0
2012-05-18 14:55:00,96.94,96.99,96.88,96.96,14200.0,69.1448,69.1805,69.102,69.1591,14200.0
2012-05-18 15:00:00,96.91,97.06,96.79,96.98,31500.0,69.1234,69.2304,69.0378,69.1734,31500.0
2012-05-18 15:05:00,97.02,97.1,96.94,97.06,33400.0,69.2019,69.259,69.1448,69.2304,33400.0
2012-05-18 15:10:00,97.08,97.27,97.0,97.06,31700.0,69.2447,69.3802,69.1876,69.2304,31700.0
2012-05-18 15:15:00,97.11,97.23,97.08,97.13,20200.0,69.2661,69.3517,69.2447,69.2804,20200.0
2012-05-18 15:20:00,97.12,97.14,96.86,96.92,26800.0,69.2732,69.2875,69.0878,69.1306,26800.0
2012-05-18 15:25:00,96.92,96.96,96.79,96.88,39300.0,69.1306,69.1591,69.0378,69.102,39300.0
2012-05-18 15:30:00,96.84,96.96,96.75,96.83,109200.0,69.0735,69.1591,69.0093,69.0664,109200.0
2012-05-18 15:35:00,96.89,97.15,96.88,97.1,69800.0,69.1092,69.2946,69.102,69.259,69800.0
2012-05-18 15:40:00,97.1,97.15,96.93,97.04,85900.0,69.259,69.2946,69.1377,69.2162,85900.0
2012-05-18 15:45:00,97.03,97.16,96.93,97.03,86900.0,69.209,69.3018,69.1377,69.209,86900.0
2012-05-18 15:50:00,97.06,97.06,96.81,96.89,45700.0,69.2304,69.2304,69.0521,69.1092,45700.0
2012-05-18 15:55:00,96.88,97.35,96.87,97.14,149600.0,69.102,69.4373,69.0949,69.2875,149600.0
2012-05-21 09:30:00,97.6,98.42,97.6,98.22,47000.0,69.6156,70.2005,69.6156,70.0578,47000.0
2012-05-21 09:35:00,98.21,98.24,97.75,98.15,51200.0,70.0507,70.0721,69.7226,70.0079,51200.0
2012-05-21 09:40:00,98.14,98.69,98.1,98.65,32900.0,70.0008,70.3931,69.9722,70.3645,32900.0
2012-05-21 09:45:00,98.67,98.79,98.42,98.58,42700.0,70.3788,70.4644,70.2005,70.3146,42700.0
2012-05-21 09:50:00,98.61,98.61,98.11,98.2,26200.0,70.336,70.336,69.9794,70.0436,26200.0
2012-05-21 09:55:00,98.13,98.55,98.13,98.44,42900.0,69.9936,70.2932,69.9936,70.2147,42900.0
2012-05-21 10:00:00,98.46,98.6,98.27,98.36,30500.0,70.229,70.3289,70.0935,70.1577,30500.0
2012-05-21 10:05:00,98.46,98.55,98.2,98.47,51000.0,70.229,70.2932,70.0436,70.2361,51000.0
2012-05-21 10:10:00,98.48,98.56,98.24,98.51,26500.0,70.2433,70.3003,70.0721,70.2647,26500.0
2012-05-21 10:15:00,98.5,99.0,98.46,98.88,39800.0,70.2575,70.6142,70.229,70.5286,39800.0
2012-05-21 10:20:00,98.86,98.95,98.77,98.79,24000.0,70.5143,70.5785,70.4501,70.4644,24000.0
2012-05-21 10:25:00,98.84,99.4,98.71,99.32,34500.0,70.5001,70.8995,70.4073,70.8424,34500.0
2012-05-21 10:30:00,99.39,99.4,99.18,99.35,35800.0,70.8924,70.8995,70.7426,70.8638,35800.0
2012-05-21 10:35:00,99.39,99.5,99.12,99.15,33000.0,70.8924,70.9708,70.6998,70.7212,33000.0
2012-05-21 10:40:00,99.23,99.46,99.14,99.37,19500.0,70.7782,70.9423,70.714,70.8781,19500.0
2012-05-21 10:45:00,99.42,99.58,99.32,99.42,15600.0,70.9138,71.0279,70.8424,70.9138,15600.0
2012-05-21 10:50:00,99.39,99.78,99.38,99.78,15000.0,70.8924,71.1705,70.8852,71.1705,15000.0
2012-05-21 10:55:00,99.72,99.9,99.65,99.78,19500.0,71.1277,71.2561,71.0778,71.1705,19500.0
2012-05-21 11:00:00,99.75,99.8,99.56,99.59,26400.0,71.1491,71.1848,71.0136,71.035,26400.0
2012-05-21 11:05:00,99.62,99.64,99.33,99.34,25200.0,71.0564,71.0707,70.8496,70.8567,25200.0
2012-05-21 11:10:00,99.32,99.56,99.23,99.46,20800.0,70.8424,71.0136,70.7782,70.9423,20800.0
2012-05-21 11:15:00,99.46,99.46,99.18,99.21,15900.0,70.9423,70.9423,70.7426,70.764,15900.0
2012-05-21 11:20:00,99.21,99.29,99.08,99.24,19000.0,70.764,70.821,70.6712,70.7854,19000.0
2012-05-21 11:25:00,99.24,99.27,99.08,99.12,24700.0,70.7854,70.8068,70.6712,70.6998,24700.0
2012-05-21 11:30:00,99.17,99.21,99.0,99.04,13100.0,70.7354,70.764,70.6142,70.6427,13100.0
2012-05-21 11:35:00,99.04,99.21,98.94,99.15,29300.0,70.6427,70.764,70.5714,70.7212,29300.0
2012-05-21 11:40:00,99.09,99.19,98.99,99.17,18800.0,70.6784,70.7497,70.607,70.7354,18800.0
2012-05-21 11:45:00,99.16,99.33,99.16,99.27,18300.0,70.7283,70.8496,70.7283,70.8068,18300.0
2012-05-21 11:50:00,99.23,99.28,99.14,99.16,24800.0,70.7782,70.8139,70.714,70.7283,24800.0
2012-05-21 11:55:00,99.14,99.18,99.01,99.04,13400.0,70.714,70.7426,70.6213,70.6427,13400.0
2012-05-21 12:00:00,99.0,99.3,98.97,99.25,14400.0,70.6142,70.8282,70.5928,70.7925,14400.0
2012-05-21 12:05:00,99.29,99.34,99.19,99.27,14400.0,70.821,70.8567,70.7497,70.8068,14400.0
2012-05-21 12:10:00,99.3,99.47,99.3,99.37,11000.0,70.8282,70.9494,70.8282,70.8781,11000.0
2012-05-21 12:15:00,99.37,99.55,99.35,99.5,16500.0,70.8781,71.0065,70.8638,70.9708,16500.0
2012-05-21 12:20:00,99.53,99.56,99.39,99.48,17400.0,70.9922,71.0136,70.8924,70.9566,17400.0
2012-05-21 12:25:00,99.5,99.66,99.45,99.66,36700.0,70.9708,71.0849,70.9352,71.0849,36700.0
2012-05-21 12:30:00,99.64,99.68,99.51,99.54,15600.0,71.0707,71.0992,70.978,70.9994,15600.0
2012-05-21 12:35:00,99.57,99.66,99.52,99.55,11200.0,71.0207,71.0849,70.9851,71.0065,11200.0
2012-05-21 12:40:00,99.52,99.56,99.3,99.33,19900.0,70.9851,71.0136,70.8282,70.8496,19900.0
2012-05-21 12:45:00,99.32,99.41,99.3,99.37,17500.0,70.8424,70.9066,70.8282,70.8781,17500.0
2012-05-21 12:50:00,99.39,99.39,99.23,99.34,14100.0,70.8924,70.8924,70.7782,70.8567,14100.0
2012-05-21 12:55:00,99.34,99.34,99.09,99.23,16500.0,70.8567,70.8567,70.6784,70.7782,16500.0
2012-05-21 13:00:00,99.22,99.33,99.15,99.2,21700.0,70.7711,70.8496,70.7212,70.7568,21700.0
2012-05-21 13:05:00,99.25,99.35,99.12,99.35,26300.0,70.7925,70.8638,70.6998,70.8638,26300.0
2012-05-21 13:10:00,99.34,99.45,99.13,99.13,15500.0,70.8567,70.9352,70.7069,70.7069,15500.0
2012-05-21 13:15:00,99.15,99.28,99.12,99.15,14800.0,70.7212,70.8139,70.6998,70.7212,14800.0
2012-05-21 13:20:00,99.15,99.39,99.15,99.34,22700.0,70.7212,70.8924,70.7212,70.8567,22700.0
2012-05-21 13:25:00,99.34,99.37,99.23,99.24,8500.0,70.8567,70.8781,70.7782,70.7854,8500.0
2012-05-21 13:30:00,99.24,99.38,99.22,99.22,12000.0,70.7854,70.8852,70.7711,70.7711,12000.0
2012-05-21 13:35:00,99.24,99.34,99.23,99.27,36200.0,70.7854,70.8567,70.7782,70.8068,36200.0
2012-05-21 13:40:00,99.29,99.37,99.2,99.3,39700.0,70.821,70.8781,70.7568,70.8282,39700.0
2012-05-21 13:45:00,99.32,99.41,99.24,99.32,26000.0,70.8424,70.9066,70.7854,70.8424,26000.0
2012-05-21 13:50:00,99.29,99.35,99.12,99.35,14000.0,70.821,70.8638,70.6998,70.8638,14000.0
2012-05-21 13:55:00,99.36,99.39,99.28,99.39,12400.0,70.871,70.8924,70.8139,70.8924,12400.0
2012-05-21 14:00:00,99.34,99.4,99.05,99.1,17400.0,70.8567,70.8995,70.6498,70.6855,17400.0
2012-05-21 14:05:00,99.1,99.18,99.05,99.05,15800.0,70.6855,70.7426,70.6498,70.6498,15800.0
2012-05-21 14:10:00,99.07,99.24,99.02,99.19,16900.0,70.6641,70.7854,70.6284,70.7497,16900.0
2012-05-21 14:15:00,99.18,99.29,99.06,99.28,46700.0,70.7426,70.821,70.657,70.8139,46700.0
2012-05-21 14:20:00,99.31,99.45,99.26,99.35,15700.0,70.8353,70.9352,70.7996,70.8638,15700.0
2012-05-21 14:25:00,99.38,99.39,99.16,99.16,49000.0,70.8852,70.8924,70.7283,70.7283,49000.0
2012-05-21 14:30:00,99.21,99.29,99.15,99.29,18700.0,70.764,70.821,70.7212,70.821,18700.0
2012-05-21 14:35:00,99.25,99.3,99.19,99.22,13500.0,70.7925,70.8282,70.7497,70.7711,13500.0
2012-05-21 14:40:00,99.19,99.32,99.19,99.3,15000.0,70.7497,70.8424,70.7497,70.8282,15000.0
2012-05-21 14:45:00,99.29,99.41,99.29,99.38,29600.0,70.821,70.9066,70.821,70.8852,29600.0
2012-05-21 14:50:00,99.36,99.46,99.35,99.46,20800.0,70.871,70.9423,70.8638,70.9423,20800.0
2012-05-21 14:55:00,99.47,99.65,99.44,99.5,22400.0,70.9494,71.0778,70.928,70.9708,22400.0
2012-05-21 15:00:00,99.48,99.62,99.45,99.57,18600.0,70.9566,71.0564,70.9352,71.0207,18600.0
2012-05-21 15:05:00,99.57,99.61,99.44,99.44,26600.0,71.0207,71.0493,70.928,70.928,26600.0
2012-05-21 15:10:00,99.44,99.48,99.36,99.42,25500.0,70.928,70.9566,70.871,70.9138,25500.0
2012-05-21 15:15:00,99.43,99.59,99.41,99.59,20500.0,70.9209,71.035,70.9066,71.035,20500.0
2012-05-21 15:20:00,99.59,99.74,99.57,99.67,23000.0,71.035,71.142,71.0207,71.0921,23000.0
2012-05-21 15:25:00,99.66,99.68,99.53,99.53,13800.0,71.0849,71.0992,70.9922,70.9922,13800.0
2012-05-21 15:30:00,99.52,99.55,99.4,99.5,27500.0,70.9851,71.0065,70.8995,70.9708,27500.0
2012-05-21 15:35:00,99.5,99.52,99.29,99.42,23500.0,70.9708,70.9851,70.821,70.9138,23500.0
2012-05-21 15:40:00,99.41,99.48,99.31,99.36,23200.0,70.9066,70.9566,70.8353,70.871,23200.0
2012-05-21 15:45:00,99.35,99.47,99.28,99.4,36800.0,70.8638,70.9494,70.8139,70.8995,36800.0
2012-05-21 15:50:00,99.39,99.6,99.37,99.52,58400.0,70.8924,71.0421,70.8781,70.9851,58400.0
2012-05-21 15:55:00,99.49,99.6,99.45,99.51,107500.0,70.9637,71.0421,70.9352,70.978,107500.0
2012-05-22 09:30:00,100.21,100.36,99.98,100.11,55200.0,71.4772,71.5842,71.3132,71.4059,55200.0
2012-05-22 09:35:00,100.11,100.12,99.75,99.9,36400.0,71.4059,71.413,71.1491,71.2561,36400.0
2012-05-22 09:40:00,99.89,100.12,99.61,100.1,32100.0,71.249,71.413,71.0493,71.3988,32100.0
2012-05-22 09:45:00,100.11,100.41,100.08,100.22,41000.0,71.4059,71.6199,71.3845,71.4844,41000.0
2012-05-22 09:50:00,100.18,100.41,100.09,100.2,31300.0,71.4558,71.6199,71.3917,71.4701,31300.0
2012-05-22 09:55:00,100.23,100.32,99.92,100.02,36400.0,71.4915,71.5557,71.2704,71.3417,36400.0
2012-05-22 10:00:00,100.07,100.43,99.94,100.43,23500.0,71.3774,71.6342,71.2847,71.6342,23500.0
2012-05-22 10:05:00,100.35,100.5,100.25,100.29,47200.0,71.5771,71.6841,71.5058,71.5343,47200.0
2012-05-22 10:10:00,100.41,100.71,100.31,100.71,35600.0,71.6199,71.8339,71.5486,71.8339,35600.0
2012-05-22 10:15:00,100.72,100.87,100.67,100.84,26900.0,71.841,71.948,71.8054,71.9266,26900.0
2012-05-22 10:20:00,100.86,100.95,100.83,100.85,23000.0,71.9409,72.0051,71.9195,71.9337,23000.0
2012-05-22 10:25:00,100.89,101.14,100.89,100.98,24400.0,71.9623,72.1406,71.9623,72.0265,24400.0
2012-05-22 10:30:00,100.99,101.34,100.98,101.24,25100.0,72.0336,72.2832,72.0265,72.2119,25100.0
2012-05-22 10:35:00,101.2,101.38,101.09,101.27,21900.0,72.1834,72.3118,72.1049,72.2333,21900.0
2012-05-22 10:40:00,101.27,101.48,101.21,101.32,19900.0,72.2333,72.3831,72.1905,72.269,19900.0
2012-05-22 10:45:00,101.33,101.52,101.26,101.45,27600.0,72.2761,72.4116,72.2262,72.3617,27600.0
2012-05-22 10:50:00,101.46,101.6,101.41,101.6,27800.0,72.3688,72.4687,72.3332,72.4687,27800.0
2012-05-22 10:55:00,101.6,101.88,101.57,101.87,57800.0,72.4687,72.6684,72.4473,72.6613,57800.0
2012-05-22 11:00:00,101.84,101.9,101.75,101.87,29700.0,72.6399,72.6827,72.5757,72.6613,29700.0
2012-05-22 11:05:00,101.84,102.1,101.82,102.05,58500.0,72.6399,72.8253,72.6256,72.7897,58500.0
2012-05-22 11:10:00,102.04,102.27,102.02,102.18,31300.0,72.7825,72.9466,72.7683,72.8824,31300.0
2012-05-22 11:15:00,102.21,102.5,102.18,102.35,64600.0,72.9038,73.1106,72.8824,73.0037,64600.0
2012-05-22 11:20:00,102.35,102.35,102.21,102.3,32300.0,73.0037,73.0037,72.9038,72.968,32300.0
2012-05-22 11:25:00,102.28,102.31,102.1,102.13,31600.0,72.9537,72.9751,72.8253,72.8467,31600.0
2012-05-22 11:30:00,102.18,102.27,102.09,102.18,21300.0,72.8824,72.9466,72.8182,72.8824,21300.0
2012-05-22 11:35:00,102.17,102.19,102.0,102.08,29400.0,72.8753,72.8895,72.754,72.8111,29400.0
2012-05-22 11:40:00,102.09,102.13,101.77,101.82,16900.0,72.8182,72.8467,72.59,72.6256,16900.0
2012-05-22 11:45:00,101.81,101.92,101.73,101.92,16400.0,72.6185,72.6969,72.5614,72.6969,16400.0
2012-05-22 11:50:00,101.94,101.95,101.81,101.85,22000.0,72.7112,72.7183,72.6185,72.647,22000.0
2012-05-22 11:55:00,101.87,101.87,101.59,101.63,23600.0,72.6613,72.6613,72.4616,72.4901,23600.0
2012-05-22 12:00:00,101.62,101.68,101.4,101.47,40300.0,72.483,72.5258,72.326,72.376,40300.0
2012-05-22 12:05:00,101.47,101.48,101.01,101.07,33100.0,72.376,72.3831,72.0479,72.0907,33100.0
2012-05-22 12:10:00,101.07,101.43,101.02,101.41,14700.0,72.0907,72.3474,72.055,72.3332,14700.0
2012-05-22 12:15:00,101.41,101.41,101.2,101.39,32300.0,72.3332,72.3332,72.1834,72.3189,32300.0
2012-05-22 12:20:00,101.39,101.72,101.38,101.72,19800.0,72.3189,72.5543,72.3118,72.5543,19800.0
2012-05-22 12:25:00,101.73,101.74,101.53,101.57,12900.0,72.5614,72.5686,72.4188,72.4473,12900.0
2012-05-22 12:30:00,101.6,101.7,101.5,101.5,14200.0,72.4687,72.54,72.3974,72.3974,14200.0
2012-05-22 12:35:00,101.52,101.58,101.47,101.58,9200.0,72.4116,72.4544,72.376,72.4544,9200.0
2012-05-22 12:40:00,101.58,101.64,101.55,101.6,12800.0,72.4544,72.4972,72.433,72.4687,12800.0
2012-05-22 12:45:00,101.55,101.82,101.52,101.78,12000.0,72.433,72.6256,72.4116,72.5971,12000.0
2012-05-22 12:50:00,101.74,101.79,101.64,101.68,12600.0,72.5686,72.6042,72.4972,72.5258,12600.0
2012-05-22 12:55:00,101.64,101.78,101.64,101.68,15200.0,72.4972,72.5971,72.4972,72.5258,15200.0
2012-05-22 13:00:00,101.69,101.96,101.69,101.93,15700.0,72.5329,72.7255,72.5329,72.7041,15700.0
2012-05-22 13:05:00,101.89,101.97,101.81,101.94,14200.0,72.6755,72.7326,72.6185,72.7112,14200.0
2012-05-22 13:10:00,101.92,102.0,101.87,102.0,10700.0,72.6969,72.754,72.6613,72.754,10700.0
2012-05-22 13:15:00,101.98,102.04,101.71,101.79,42600.0,72.7397,72.7825,72.5472,72.6042,42600.0
2012-05-22 13:20:00,101.79,101.9,101.71,101.79,12200.0,72.6042,72.6827,72.5472,72.6042,12200.0
2012-05-22 13:25:00,101.81,101.86,101.75,101.79,23200.0,72.6185,72.6541,72.5757,72.6042,23200.0
2012-05-22 13:30:00,101.73,101.9,101.62,101.9,18800.0,72.5614,72.6827,72.483,72.6827,18800.0
2012-05-22 13:35:00,101.89,101.89,101.68,101.7,10800.0,72.6755,72.6755,72.5258,72.54,10800.0
2012-05-22 13:40:00,101.74,101.79,101.56,101.61,24800.0,72.5686,72.6042,72.4402,72.4758,24800.0
2012-05-22 13:45:00,101.53,101.63,101.45,101.63,9300.0,72.4188,72.4901,72.3617,72.4901,9300.0
2012-05-22 13:50:00,101.65,101.65,101.5,101.55,35200.0,72.5044,72.5044,72.3974,72.433,35200.0
2012-05-22 13:55:00,101.6,101.7,101.53,101.7,23600.0,72.4687,72.54,72.4188,72.54,23600.0
2012-05-22 14:00:00,101.68,101.98,101.68,101.91,21100.0,72.5258,72.7397,72.5258,72.6898,21100.0
2012-05-22 14:05:00,101.91,102.14,101.76,102.14,17000.0,72.6898,72.8539,72.5828,72.8539,17000.0
2012-05-22 14:10:00,102.14,102.16,101.78,102.02,20000.0,72.8539,72.8681,72.5971,72.7683,20000.0
2012-05-22 14:15:00,102.04,102.06,101.83,101.94,24500.0,72.7825,72.7968,72.6327,72.7112,24500.0
2012-05-22 14:20:00,101.94,102.11,101.91,102.09,35400.0,72.7112,72.8325,72.6898,72.8182,35400.0
2012-05-22 14:25:00,102.08,102.14,101.95,101.96,12400.0,72.8111,72.8539,72.7183,72.7255,12400.0
2012-05-22 14:30:00,101.94,102.07,101.62,101.78,13800.0,72.7112,72.8039,72.483,72.5971,13800.0
2012-05-22 14:35:00,101.78,101.85,101.68,101.79,19600.0,72.5971,72.647,72.5258,72.6042,19600.0
2012-05-22 14:40:00,101.81,101.94,101.72,101.92,18200.0,72.6185,72.7112,72.5543,72.6969,18200.0
2012-05-22 14:45:00,101.86,101.96,101.7,101.86,17700.0,72.6541,72.7255,72.54,72.6541,17700.0
2012-05-22 14:50:00,101.89,102.07,101.86,101.91,16900.0,72.6755,72.8039,72.6541,72.6898,16900.0
2012-05-22 14:55:00,101.85,102.06,101.84,101.98,19000.0,72.647,72.7968,72.6399,72.7397,19000.0
2012-05-22 15:00:00,101.98,102.01,101.82,101.96,22300.0,72.7397,72.7611,72.6256,72.7255,22300.0
2012-05-22 15:05:00,101.95,102.02,101.81,101.81,18700.0,72.7183,72.7683,72.6185,72.6185,18700.0
2012-05-22 15:10:00,101.81,101.92,101.75,101.82,34400.0,72.6185,72.6969,72.5757,72.6256,34400.0
2012-05-22 15:15:00,101.8,101.87,101.44,101.45,34200.0,72.6114,72.6613,72.3546,72.3617,34200.0
2012-05-22 15:20:00,101.44,101.53,101.29,101.32,29700.0,72.3546,72.4188,72.2476,72.269,29700.0
2012-05-22 15:25:00,101.32,101.47,101.0,101.06,87300.0,72.269,72.376,72.0407,72.0835,87300.0
2012-05-22 15:30:00,101.0,101.03,100.61,100.67,81600.0,72.0407,72.0621,71.7626,71.8054,81600.0
2012-05-22 15:35:00,100.68,101.0,100.62,100.8,33700.0,71.8125,72.0407,71.7697,71.8981,33700.0
2012-05-22 15:40:00,100.81,101.02,100.45,100.56,83200.0,71.9052,72.055,71.6484,71.7269,83200.0
2012-05-22 15:45:00,100.58,100.65,100.26,100.26,72700.0,71.7412,71.7911,71.5129,71.5129,72700.0
2012-05-22 15:50:00,100.29,100.72,100.29,100.68,129000.0,71.5343,71.841,71.5343,71.8125,129000.0
2012-05-22 15:55:00,100.67,101.0,100.53,100.99,117600.0,71.8054,72.0407,71.7055,72.0336,117600.0
2012-05-23 09:30:00,99.73,100.25,99.35,99.93,43200.0,71.1349,71.5058,70.8638,71.2775,43200.0
2012-05-23 09:35:00,100.05,100.05,99.62,99.8,24400.0,71.3631,71.3631,71.0564,71.1848,24400.0
2012-05-23 09:40:00,99.71,99.83,99.55,99.8,19500.0,71.1206,71.2062,71.0065,71.1848,19500.0
2012-05-23 09:45:00,99.75,100.11,99.6,99.64,26200.0,71.1491,71.4059,71.0421,71.0707,26200.0
2012-05-23 09:50:00,99.6,100.37,99.59,100.23,37200.0,71.0421,71.5914,71.035,71.4915,37200.0
2012-05-23 09:55:00,100.18,100.98,100.08,100.82,43200.0,71.4558,72.0265,71.3845,71.9123,43200.0
2012-05-23 10:00:00,100.81,101.23,100.37,100.37,32100.0,71.9052,72.2048,71.5914,71.5914,32100.0
2012-05-23 10:05:00,100.42,100.76,100.16,100.21,41400.0,71.627,71.8695,71.4416,71.4772,41400.0
2012-05-23 10:10:00,100.21,100.24,99.76,99.97,31600.0,71.4772,71.4986,71.1563,71.3061,31600.0
2012-05-23 10:15:00,99.95,100.32,99.85,99.95,46400.0,71.2918,71.5557,71.2205,71.2918,46400.0
2012-05-23 10:20:00,99.93,100.04,99.68,99.84,25100.0,71.2775,71.356,71.0992,71.2133,25100.0
2012-05-23 10:25:00,99.81,99.88,99.46,99.67,29500.0,71.1919,71.2419,70.9423,71.0921,29500.0
2012-05-23 10:30:00,99.69,99.75,99.31,99.48,62200.0,71.1063,71.1491,70.8353,70.9566,62200.0
2012-05-23 10:35:00,99.45,99.65,99.17,99.18,35300.0,70.9352,71.0778,70.7354,70.7426,35300.0
2012-05-23 10:40:00,99.12,99.54,99.12,99.39,44200.0,70.6998,70.9994,70.6998,70.8924,44200.0
2012-05-23 10:45:00,99.45,99.45,98.97,99.0,22200.0,70.9352,70.9352,70.5928,70.6142,22200.0
2012-05-23 10:50:00,99.06,99.26,99.0,99.2,21300.0,70.657,70.7996,70.6142,70.7568,21300.0
2012-05-23 10:55:00,99.21,99.34,99.05,99.09,10200.0,70.764,70.8567,70.6498,70.6784,10200.0
2012-05-23 11:00:00,99.05,99.1,98.9,99.08,13800.0,70.6498,70.6855,70.5429,70.6712,13800.0
2012-05-23 11:05:00,99.11,99.43,99.1,99.33,17400.0,70.6926,70.9209,70.6855,70.8496,17400.0
2012-05-23 11:10:00,99.38,99.45,99.11,99.32,7700.0,70.8852,70.9352,70.6926,70.8424,7700.0
2012-05-23 11:15:00,99.32,99.53,99.26,99.33,10300.0,70.8424,70.9922,70.7996,70.8496,10300.0
2012-05-23 11:20:00,99.3,99.41,99.17,99.27,19800.0,70.8282,70.9066,70.7354,70.8068,19800.0
2012-05-23 11:25:00,99.32,99.32,99.08,99.09,9400.0,70.8424,70.8424,70.6712,70.6784,9400.0
2012-05-23 11:30:00,99.08,99.47,99.08,99.28,14500.0,70.6712,70.9494,70.6712,70.8139,14500.0
2012-05-23 11:35:00,99.21,99.33,98.99,99.3,12300.0,70.764,70.8496,70.607,70.8282,12300.0
2012-05-23 11:40:00,99.24,99.53,99.24,99.31,13500.0,70.7854,70.9922,70.7854,70.8353,13500.0
2012-05-23 11:45:00,99.26,99.31,99.07,99.14,12700.0,70.7996,70.8353,70.6641,70.714,12700.0
2012-05-23 11:50:00,99.16,99.28,99.1,99.15,15700.0,70.7283,70.8139,70.6855,70.7212,15700.0
2012-05-23 11:55:00,99.13,99.21,99.02,99.03,8900.0,70.7069,70.764,70.6284,70.6356,8900.0
2012-05-23 12:00:00,99.11,99.12,98.69,98.75,26800.0,70.6926,70.6998,70.3931,70.4359,26800.0
2012-05-23 12:05:00,98.74,99.03,98.63,99.03,50600.0,70.4287,70.6356,70.3503,70.6356,50600.0
2012-05-23 12:10:00,99.03,99.05,98.77,98.79,15900.0,70.6356,70.6498,70.4501,70.4644,15900.0
2012-05-23 12:15:00,98.76,98.91,98.75,98.85,26900.0,70.443,70.55,70.4359,70.5072,26900.0
2012-05-23 12:20:00,98.89,98.92,98.54,98.6,9400.0,70.5357,70.5571,70.2861,70.3289,9400.0
2012-05-23 12:25:00,98.62,98.67,98.45,98.59,11700.0,70.3431,70.3788,70.2219,70.3217,11700.0
2012-05-23 12:30:00,98.6,98.66,98.52,98.57,9800.0,70.3289,70.3717,70.2718,70.3075,9800.0
2012-05-23 12:35:00,98.57,98.69,98.55,98.63,9400.0,70.3075,70.3931,70.2932,70.3503,9400.0
2012-05-23 12:40:00,98.69,98.86,98.67,98.85,6800.0,70.3931,70.5143,70.3788,70.5072,6800.0
2012-05-23 12:45:00,98.83,98.88,98.77,98.85,16100.0,70.4929,70.5286,70.4501,70.5072,16100.0
2012-05-23 12:50:00,98.84,98.85,98.74,98.8,13000.0,70.5001,70.5072,70.4287,70.4715,13000.0
2012-05-23 12:55:00,98.82,98.84,98.6,98.7,10200.0,70.4858,70.5001,70.3289,70.4002,10200.0
2012-05-23 13:00:00,98.7,98.91,98.68,98.82,11900.0,70.4002,70.55,70.3859,70.4858,11900.0
2012-05-23 13:05:00,98.83,98.86,98.65,98.75,12000.0,70.4929,70.5143,70.3645,70.4359,12000.0
2012-05-23 13:10:00,98.73,98.93,98.73,98.91,12100.0,70.4216,70.5643,70.4216,70.55,12100.0
2012-05-23 13:15:00,98.88,98.93,98.76,98.76,10700.0,70.5286,70.5643,70.443,70.443,10700.0
2012-05-23 13:20:00,98.78,99.08,98.77,98.95,24500.0,70.4573,70.6712,70.4501,70.5785,24500.0
2012-05-23 13:25:00,98.95,99.18,98.87,99.18,22400.0,70.5785,70.7426,70.5215,70.7426,22400.0
2012-05-23 13:30:00,99.22,99.32,99.03,99.09,16400.0,70.7711,70.8424,70.6356,70.6784,16400.0
2012-05-23 13:35:00,99.06,99.32,99.06,99.26,8800.0,70.657,70.8424,70.657,70.7996,8800.0
2012-05-23 13:40:00,99.36,99.44,99.28,99.4,26100.0,70.871,70.928,70.8139,70.8995,26100.0
2012-05-23 13:45:00,99.42,99.73,99.35,99.62,19200.0,70.9138,71.1349,70.8638,71.0564,19200.0
2012-05-23 13:50:00,99.61,99.65,99.3,99.45,21500.0,71.0493,71.0778,70.8282,70.9352,21500.0
2012-05-23 13:55:00,99.42,99.61,99.27,99.59,14100.0,70.9138,71.0493,70.8068,71.035,14100.0
2012-05-23 14:00:00,99.58,99.59,99.23,99.25,12400.0,71.0279,71.035,70.7782,70.7925,12400.0
2012-05-23 14:05:00,99.2,99.55,99.2,99.55,16300.0,70.7568,71.0065,70.7568,71.0065,16300.0
2012-05-23 14:10:00,99.51,99.52,99.27,99.3,10900.0,70.978,70.9851,70.8068,70.8282,10900.0
2012-05-23 14:15:00,99.23,99.27,98.85,98.92,22500.0,70.7782,70.8068,70.5072,70.5571,22500.0
2012-05-23 14:20:00,98.93,98.98,98.64,98.64,14300.0,70.5643,70.5999,70.3574,70.3574,14300.0
2012-05-23 14:25:00,98.64,98.99,98.64,98.73,19800.0,70.3574,70.607,70.3574,70.4216,19800.0
2012-05-23 14:30:00,98.72,99.1,98.7,99.1,12900.0,70.4145,70.6855,70.4002,70.6855,12900.0
2012-05-23 14:35:00,99.1,99.27,99.07,99.19,18200.0,70.6855,70.8068,70.6641,70.7497,18200.0
2012-05-23 14:40:00,99.17,99.64,99.05,99.39,30200.0,70.7354,71.0707,70.6498,70.8924,30200.0
2012-05-23 14:45:00,99.44,99.55,99.28,99.54,21500.0,70.928,71.0065,70.8139,70.9994,21500.0
2012-05-23 14:50:00,99.55,99.84,99.55,99.84,22900.0,71.0065,71.2133,71.0065,71.2133,22900.0
2012-05-23 14:55:00,99.8,100.02,99.65,99.96,32300.0,71.1848,71.3417,71.0778,71.2989,32300.0
2012-05-23 15:00:00,100.0,100.13,99.82,100.13,30400.0,71.3275,71.4202,71.1991,71.4202,30400.0
2012-05-23 15:05:00,100.12,100.35,99.92,100.33,36200.0,71.413,71.5771,71.2704,71.5628,36200.0
2012-05-23 15:10:00,100.31,100.38,100.1,100.23,34700.0,71.5486,71.5985,71.3988,71.4915,34700.0
2012-05-23 15:15:00,100.25,100.27,100.06,100.21,61600.0,71.5058,71.52,71.3703,71.4772,61600.0
2012-05-23 15:20:00,100.2,100.38,100.11,100.25,59700.0,71.4701,71.5985,71.4059,71.5058,59700.0
2012-05-23 15:25:00,100.25,100.59,100.25,100.52,54400.0,71.5058,71.7483,71.5058,71.6984,54400.0
2012-05-23 15:30:00,100.5,100.91,100.5,100.88,74000.0,71.6841,71.9765,71.6841,71.9551,74000.0
2012-05-23 15:35:00,100.88,101.24,100.8,101.19,49000.0,71.9551,72.2119,71.8981,72.1763,49000.0
2012-05-23 15:40:00,101.19,101.41,101.17,101.39,72200.0,72.1763,72.3332,72.162,72.3189,72200.0
2012-05-23 15:45:00,101.41,101.52,101.25,101.47,81600.0,72.3332,72.4116,72.219,72.376,81600.0
2012-05-23 15:50:00,101.47,101.54,101.18,101.23,113600.0,72.376,72.4259,72.1691,72.2048,113600.0
2012-05-23 15:55:00,101.22,101.52,101.16,101.52,119700.0,72.1977,72.4116,72.1549,72.4116,119700.0
2012-05-24 09:30:00,102.18,102.42,101.42,101.42,83200.0,72.8824,73.0536,72.3403,72.3403,83200.0
2012-05-24 09:35:00,101.42,101.47,100.65,100.65,21700.0,72.3403,72.376,71.7911,71.7911,21700.0
2012-05-24 09:40:00,100.62,101.09,100.59,100.99,38500.0,71.7697,72.1049,71.7483,72.0336,38500.0
2012-05-24 09:45:00,101.06,101.13,100.74,100.79,20100.0,72.0835,72.1335,71.8553,71.8909,20100.0
2012-05-24 09:50:00,100.79,100.99,100.44,100.44,20800.0,71.8909,72.0336,71.6413,71.6413,20800.0
2012-05-24 09:55:00,100.43,100.86,100.37,100.67,18000.0,71.6342,71.9409,71.5914,71.8054,18000.0
2012-05-24 10:00:00,100.68,100.88,100.45,100.82,16100.0,71.8125,71.9551,71.6484,71.9123,16100.0
2012-05-24 10:05:00,100.84,100.94,100.47,100.51,44800.0,71.9266,71.9979,71.6627,71.6912,44800.0
2012-05-24 10:10:00,100.52,100.64,100.39,100.45,14400.0,71.6984,71.784,71.6056,71.6484,14400.0
2012-05-24 10:15:00,100.42,100.65,100.27,100.46,15200.0,71.627,71.7911,71.52,71.6556,15200.0
2012-05-24 10:20:00,100.4,100.54,100.24,100.35,10900.0,71.6128,71.7126,71.4986,71.5771,10900.0
2012-05-24 10:25:00,100.36,100.63,100.3,100.63,10100.0,71.5842,71.7768,71.5414,71.7768,10100.0
2012-05-24 10:30:00,100.63,101.02,100.51,101.0,14300.0,71.7768,72.055,71.6912,72.0407,14300.0
2012-05-24 10:35:00,101.01,101.15,100.96,101.0,13500.0,72.0479,72.1477,72.0122,72.0407,13500.0
2012-05-24 10:40:00,101.02,101.09,100.97,101.03,12200.0,72.055,72.1049,72.0193,72.0621,12200.0
2012-05-24 10:45:00,101.03,101.07,100.83,100.83,17400.0,72.0621,72.0907,71.9195,71.9195,17400.0
2012-05-24 10:50:00,100.87,101.0,100.72,100.81,9800.0,71.948,72.0407,71.841,71.9052,9800.0
2012-05-24 10:55:00,100.75,100.92,100.68,100.87,8500.0,71.8624,71.9837,71.8125,71.948,8500.0
2012-05-24 11:00:00,100.85,100.91,100.69,100.7,9000.0,71.9337,71.9765,71.8196,71.8267,9000.0
2012-05-24 11:05:00,100.71,100.96,100.71,100.76,9300.0,71.8339,72.0122,71.8339,71.8695,9300.0
2012-05-24 11:10:00,100.78,101.1,100.78,101.01,9400.0,71.8838,72.1121,71.8838,72.0479,9400.0
2012-05-24 11:15:00,101.04,101.25,101.02,101.14,8000.0,72.0693,72.219,72.055,72.1406,8000.0
2012-05-24 11:20:00,101.06,101.27,101.0,101.07,4800.0,72.0835,72.2333,72.0407,72.0907,4800.0
2012-05-24 11:25:00,101.07,101.07,100.72,100.82,20500.0,72.0907,72.0907,71.841,71.9123,20500.0
2012-05-24 11:30:00,100.79,100.83,100.3,100.43,18100.0,71.8909,71.9195,71.5414,71.6342,18100.0
2012-05-24 11:35:00,100.43,100.56,100.43,100.51,11500.0,71.6342,71.7269,71.6342,71.6912,11500.0
2012-05-24 11:40:00,100.47,100.56,100.25,100.25,5600.0,71.6627,71.7269,71.5058,71.5058,5600.0
2012-05-24 11:45:00,100.24,100.25,100.09,100.19,14500.0,71.4986,71.5058,71.3917,71.463,14500.0
2012-05-24 11:50:00,100.2,100.41,100.17,100.41,3200.0,71.4701,71.6199,71.4487,71.6199,3200.0
2012-05-24 11:55:00,100.36,100.38,100.19,100.28,5600.0,71.5842,71.5985,71.463,71.5272,5600.0
2012-05-24 12:00:00,100.33,100.33,99.85,99.88,22600.0,71.5628,71.5628,71.2205,71.2419,22600.0
2012-05-24 12:05:00,99.89,99.96,99.76,99.81,16600.0,71.249,71.2989,71.1563,71.1919,16600.0
2012-05-24 12:10:00,99.94,100.14,99.78,99.82,13500.0,71.2847,71.4273,71.1705,71.1991,13500.0
2012-05-24 12:15:00,99.8,99.94,99.76,99.79,14300.0,71.1848,71.2847,71.1563,71.1777,14300.0
2012-05-24 12:20:00,99.83,99.94,99.77,99.88,14900.0,71.2062,71.2847,71.1634,71.2419,14900.0
2012-05-24 12:25:00,99.92,99.97,99.84,99.85,12600.0,71.2704,71.3061,71.2133,71.2205,12600.0
2012-05-24 12:30:00,99.85,100.05,99.76,99.84,14800.0,71.2205,71.3631,71.1563,71.2133,14800.0
2012-05-24 12:35:00,99.85,99.89,99.69,99.77,21600.0,71.2205,71.249,71.1063,71.1634,21600.0
2012-05-24 12:40:00,99.79,99.85,99.69,99.83,14900.0,71.1777,71.2205,71.1063,71.2062,14900.0
2012-05-24 12:45:00,99.85,99.88,99.81,99.88,11800.0,71.2205,71.2419,71.1919,71.2419,11800.0
2012-05-24 12:50:00,99.9,99.92,99.72,99.73,11300.0,71.2561,71.2704,71.1277,71.1349,11300.0
2012-05-24 12:55:00,99.71,99.94,99.68,99.94,17600.0,71.1206,71.2847,71.0992,71.2847,17600.0
2012-05-24 13:00:00,99.98,100.23,99.87,100.18,9500.0,71.3132,71.4915,71.2347,71.4558,9500.0
2012-05-24 13:05:00,100.19,100.27,100.07,100.14,12800.0,71.463,71.52,71.3774,71.4273,12800.0
2012-05-24 13:10:00,100.09,100.1,99.9,100.01,14900.0,71.3917,71.3988,71.2561,71.3346,14900.0
2012-05-24 13:15:00,100.1,100.18,99.95,99.95,9200.0,71.3988,71.4558,71.2918,71.2918,9200.0
2012-05-24 13:20:00,99.98,100.17,99.97,99.98,14400.0,71.3132,71.4487,71.3061,71.3132,14400.0
2012-05-24 13:25:00,100.02,100.06,99.6,99.6,15000.0,71.3417,71.3703,71.0421,71.0421,15000.0
2012-05-24 13:30:00,99.58,99.75,99.45,99.52,28100.0,71.0279,71.1491,70.9352,70.9851,28100.0
2012-05-24 13:35:00,99.5,99.59,99.44,99.59,17900.0,70.9708,71.035,70.928,71.035,17900.0
2012-05-24 13:40:00,99.6,99.79,99.5,99.66,16200.0,71.0421,71.1777,70.9708,71.0849,16200.0
2012-05-24 13:45:00,99.64,99.64,99.28,99.31,9600.0,71.0707,71.0707,70.8139,70.8353,9600.0
2012-05-24 13:50:00,99.38,99.43,99.26,99.3,7500.0,70.8852,70.9209,70.7996,70.8282,7500.0
2012-05-24 13:55:00,99.25,99.29,99.05,99.06,10800.0,70.7925,70.821,70.6498,70.657,10800.0
2012-05-24 14:00:00,99.07,99.38,99.05,99.24,26900.0,70.6641,70.8852,70.6498,70.7854,26900.0
2012-05-24 14:05:00,99.21,99.26,99.07,99.26,14300.0,70.764,70.7996,70.6641,70.7996,14300.0
2012-05-24 14:10:00,99.22,99.34,99.0,99.07,14000.0,70.7711,70.8567,70.6142,70.6641,14000.0
2012-05-24 14:15:00,99.07,99.26,99.07,99.21,16800.0,70.6641,70.7996,70.6641,70.764,16800.0
2012-05-24 14:20:00,99.24,99.27,99.04,99.2,27200.0,70.7854,70.8068,70.6427,70.7568,27200.0
2012-05-24 14:25:00,99.14,99.32,99.06,99.2,11400.0,70.714,70.8424,70.657,70.7568,11400.0
2012-05-24 14:30:00,99.25,99.53,99.22,99.51,7200.0,70.7925,70.9922,70.7711,70.978,7200.0
2012-05-24 14:35:00,99.52,99.52,99.33,99.35,8700.0,70.9851,70.9851,70.8496,70.8638,8700.0
2012-05-24 14:40:00,99.3,99.3,99.1,99.22,20100.0,70.8282,70.8282,70.6855,70.7711,20100.0
2012-05-24 14:45:00,99.21,99.33,99.1,99.33,10700.0,70.764,70.8496,70.6855,70.8496,10700.0
2012-05-24 14:50:00,99.36,99.38,99.23,99.38,27800.0,70.871,70.8852,70.7782,70.8852,27800.0
2012-05-24 14:55:00,99.35,99.45,99.2,99.2,19500.0,70.8638,70.9352,70.7568,70.7568,19500.0
2012-05-24 15:00:00,99.19,99.58,99.19,99.48,14400.0,70.7497,71.0279,70.7497,70.9566,14400.0
2012-05-24 15:05:00,99.53,99.53,99.37,99.4,12800.0,70.9922,70.9922,70.8781,70.8995,12800.0
2012-05-24 15:10:00,99.39,99.42,99.21,99.34,34600.0,70.8924,70.9138,70.764,70.8567,34600.0
2012-05-24 15:15:00,99.36,99.44,99.19,99.43,43400.0,70.871,70.928,70.7497,70.9209,43400.0
2012-05-24 15:20:00,99.45,99.58,99.32,99.49,18800.0,70.9352,71.0279,70.8424,70.9637,18800.0
2012-05-24 15:25:00,99.53,100.14,99.51,100.02,46700.0,70.9922,71.4273,70.978,71.3417,46700.0
2012-05-24 15:30:00,99.99,100.2,99.73,99.82,38900.0,71.3203,71.4701,71.1349,71.1991,38900.0
2012-05-24 15:35:00,99.8,99.94,99.76,99.81,25300.0,71.1848,71.2847,71.1563,71.1919,25300.0
2012-05-24 15:40:00,99.81,99.95,99.75,99.8,24900.0,71.1919,71.2918,71.1491,71.1848,24900.0
2012-05-24 15:45:00,99.81,99.99,99.79,99.99,42200.0,71.1919,71.3203,71.1777,71.3203,42200.0
2012-05-24 15:50:00,99.96,100.1,99.9,100.09,33100.0,71.2989,71.3988,71.2561,71.3917,33100.0
2012-05-24 15:55:00,100.09,100.26,100.04,100.25,72400.0,71.3917,71.5129,71.356,71.5058,72400.0
2012-05-25 09:30:00,99.9,100.49,99.86,100.11,19600.0,71.2561,71.677,71.2276,71.4059,19600.0
2012-05-25 09:35:00,100.14,100.39,99.97,99.98,38600.0,71.4273,71.6056,71.3061,71.3132,38600.0
2012-05-25 09:40:00,99.96,100.16,99.5,99.5,68300.0,71.2989,71.4416,70.9708,70.9708,68300.0
2012-05-25 09:45:00,99.49,99.74,99.41,99.63,25100.0,70.9637,71.142,70.9066,71.0635,25100.0
2012-05-25 09:50:00,99.63,99.98,99.58,99.94,28700.0,71.0635,71.3132,71.0279,71.2847,28700.0
2012-05-25 09:55:00,99.99,100.15,99.87,99.91,41500.0,71.3203,71.4344,71.2347,71.2633,41500.0
2012-05-25 10:00:00,99.97,99.97,99.47,99.71,15800.0,71.3061,71.3061,70.9494,71.1206,15800.0
2012-05-25 10:05:00,99.71,99.71,99.06,99.19,43700.0,71.1206,71.1206,70.657,70.7497,43700.0
2012-05-25 10:10:00,99.19,99.23,98.93,99.06,22400.0,70.7497,70.7782,70.5643,70.657,22400.0
2012-05-25 10:15:00,99.11,99.52,99.02,99.43,18500.0,70.6926,70.9851,70.6284,70.9209,18500.0
2012-05-25 10:20:00,99.36,99.51,99.3,99.47,8900.0,70.871,70.978,70.8282,70.9494,8900.0
2012-05-25 10:25:00,99.44,99.51,99.29,99.51,6200.0,70.928,70.978,70.821,70.978,6200.0
2012-05-25 10:30:00,99.49,99.79,99.47,99.6,29600.0,70.9637,71.1777,70.9494,71.0421,29600.0
2012-05-25 10:35:00,99.68,99.81,99.57,99.6,9100.0,71.0992,71.1919,71.0207,71.0421,9100.0
2012-05-25 10:40:00,99.62,99.64,99.25,99.37,11400.0,71.0564,71.0707,70.7925,70.8781,11400.0
2012-05-25 10:45:00,99.37,99.42,99.15,99.19,22400.0,70.8781,70.9138,70.7212,70.7497,22400.0
2012-05-25 10:50:00,99.17,99.17,98.96,99.04,33500.0,70.7354,70.7354,70.5857,70.6427,33500.0
2012-05-25 10:55:00,99.04,99.1,98.84,98.88,22500.0,70.6427,70.6855,70.5001,70.5286,22500.0
2012-05-25 11:00:00,98.88,99.21,98.88,99.18,17300.0,70.5286,70.764,70.5286,70.7426,17300.0
2012-05-25 11:05:00,99.18,99.45,99.14,99.45,10100.0,70.7426,70.9352,70.714,70.9352,10100.0
2012-05-25 11:10:00,99.46,99.59,99.36,99.51,65700.0,70.9423,71.035,70.871,70.978,65700.0
2012-05-25 11:15:00,99.53,99.56,99.28,99.45,16800.0,70.9922,71.0136,70.8139,70.9352,16800.0
2012-05-25 11:20:00,99.45,99.54,99.37,99.51,15800.0,70.9352,70.9994,70.8781,70.978,15800.0
2012-05-25 11:25:00,99.54,99.59,99.42,99.46,12300.0,70.9994,71.035,70.9138,70.9423,12300.0
2012-05-25 11:30:00,99.46,99.46,99.13,99.36,57500.0,70.9423,70.9423,70.7069,70.871,57500.0
2012-05-25 11:35:00,99.36,99.48,99.24,99.42,60100.0,70.871,70.9566,70.7854,70.9138,60100.0
2012-05-25 11:40:00,99.39,99.54,99.38,99.48,15200.0,70.8924,70.9994,70.8852,70.9566,15200.0
2012-05-25 11:45:00,99.46,99.6,99.46,99.56,20400.0,70.9423,71.0421,70.9423,71.0136,20400.0
2012-05-25 11:50:00,99.56,99.84,99.53,99.71,33200.0,71.0136,71.2133,70.9922,71.1206,33200.0
2012-05-25 11:55:00,99.66,99.69,99.56,99.68,6000.0,71.0849,71.1063,71.0136,71.0992,6000.0
2012-05-25 12:00:00,99.63,99.72,99.45,99.52,4700.0,71.0635,71.1277,70.9352,70.9851,4700.0
2012-05-25 12:05:00,99.5,99.73,99.49,99.58,10900.0,70.9708,71.1349,70.9637,71.0279,10900.0
2012-05-25 12:10:00,99.62,99.62,99.43,99.43,38800.0,71.0564,71.0564,70.9209,70.9209,38800.0
2012-05-25 12:15:00,99.42,99.52,99.35,99.45,29000.0,70.9138,70.9851,70.8638,70.9352,29000.0
2012-05-25 12:20:00,99.45,99.48,99.37,99.45,19200.0,70.9352,70.9566,70.8781,70.9352,19200.0
2012-05-25 12:25:00,99.45,99.51,99.38,99.38,24000.0,70.9352,70.978,70.8852,70.8852,24000.0
2012-05-25 12:30:00,99.38,99.46,99.31,99.37,7500.0,70.8852,70.9423,70.8353,70.8781,7500.0
2012-05-25 12:35:00,99.3,99.39,99.3,99.33,7000.0,70.8282,70.8924,70.8282,70.8496,7000.0
2012-05-25 12:40:00,99.33,99.39,99.3,99.34,8300.0,70.8496,70.8924,70.8282,70.8567,8300.0
2012-05-25 12:45:00,99.36,99.43,99.32,99.34,20300.0,70.871,70.9209,70.8424,70.8567,20300.0
2012-05-25 12:50:00,99.33,99.5,99.3,99.48,7500.0,70.8496,70.9708,70.8282,70.9566,7500.0
2012-05-25 12:55:00,99.49,99.49,99.33,99.39,4100.0,70.9637,70.9637,70.8496,70.8924,4100.0
2012-05-25 13:00:00,99.39,99.39,99.27,99.39,3800.0,70.8924,70.8924,70.8068,70.8924,3800.0
2012-05-25 13:05:00,99.39,99.45,99.39,99.43,6300.0,70.8924,70.9352,70.8924,70.9209,6300.0
2012-05-25 13:10:00,99.45,99.45,99.36,99.43,2900.0,70.9352,70.9352,70.871,70.9209,2900.0
2012-05-25 13:15:00,99.4,99.4,99.22,99.3,17500.0,70.8995,70.8995,70.7711,70.8282,17500.0
2012-05-25 13:20:00,99.34,99.45,99.32,99.45,30600.0,70.8567,70.9352,70.8424,70.9352,30600.0
2012-05-25 13:25:00,99.45,99.5,99.37,99.39,17000.0,70.9352,70.9708,70.8781,70.8924,17000.0
2012-05-25 13:30:00,99.41,99.61,99.39,99.53,20100.0,70.9066,71.0493,70.8924,70.9922,20100.0
2012-05-25 13:35:00,99.5,99.68,99.48,99.5,34200.0,70.9708,71.0992,70.9566,70.9708,34200.0
2012-05-25 13:40:00,99.48,99.5,99.46,99.49,22700.0,70.9566,70.9708,70.9423,70.9637,22700.0
2012-05-25 13:45:00,99.49,99.5,99.4,99.44,29800.0,70.9637,70.9708,70.8995,70.928,29800.0
2012-05-25 13:50:00,99.4,99.47,99.29,99.34,15000.0,70.8995,70.9494,70.821,70.8567,15000.0
2012-05-25 13:55:00,99.34,99.44,99.31,99.37,11700.0,70.8567,70.928,70.8353,70.8781,11700.0
2012-05-25 14:00:00,99.35,99.38,99.32,99.38,10800.0,70.8638,70.8852,70.8424,70.8852,10800.0
2012-05-25 14:05:00,99.38,99.41,99.3,99.34,10200.0,70.8852,70.9066,70.8282,70.8567,10200.0
2012-05-25 14:10:00,99.33,99.37,99.1,99.15,28400.0,70.8496,70.8781,70.6855,70.7212,28400.0
2012-05-25 14:15:00,99.13,99.15,99.06,99.15,33100.0,70.7069,70.7212,70.657,70.7212,33100.0
2012-05-25 14:20:00,99.15,99.22,99.05,99.22,34400.0,70.7212,70.7711,70.6498,70.7711,34400.0
2012-05-25 14:25:00,99.22,99.34,99.07,99.27,14800.0,70.7711,70.8567,70.6641,70.8068,14800.0
2012-05-25 14:30:00,99.27,99.4,99.23,99.32,7500.0,70.8068,70.8995,70.7782,70.8424,7500.0
2012-05-25 14:35:00,99.32,99.33,99.14,99.25,10800.0,70.8424,70.8496,70.714,70.7925,10800.0
2012-05-25 14:40:00,99.24,99.26,99.01,99.01,7000.0,70.7854,70.7996,70.6213,70.6213,7000.0
2012-05-25 14:45:00,99.04,99.1,98.91,98.97,17900.0,70.6427,70.6855,70.55,70.5928,17900.0
2012-05-25 14:50:00,99.02,99.11,98.96,99.08,16500.0,70.6284,70.6926,70.5857,70.6712,16500.0
2012-05-25 14:55:00,99.07,99.11,98.93,98.99,8900.0,70.6641,70.6926,70.5643,70.607,8900.0
2012-05-25 15:00:00,99.02,99.21,98.98,99.16,15100.0,70.6284,70.764,70.5999,70.7283,15100.0
2012-05-25 15:05:00,99.15,99.16,99.06,99.16,16600.0,70.7212,70.7283,70.657,70.7283,16600.0
2012-05-25 15:10:00,99.17,99.23,98.95,98.95,21000.0,70.7354,70.7782,70.5785,70.5785,21000.0
2012-05-25 15:15:00,98.95,99.05,98.84,98.84,24100.0,70.5785,70.6498,70.5001,70.5001,24100.0
2012-05-25 15:20:00,98.81,98.82,98.54,98.67,28800.0,70.4787,70.4858,70.2861,70.3788,28800.0
2012-05-25 15:25:00,98.66,98.91,98.65,98.84,17200.0,70.3717,70.55,70.3645,70.5001,17200.0
2012-05-25 15:30:00,98.84,99.01,98.74,98.9,26300.0,70.5001,70.6213,70.4287,70.5429,26300.0
2012-05-25 15:35:00,98.89,98.94,98.69,98.83,38100.0,70.5357,70.5714,70.3931,70.4929,38100.0
2012-05-25 15:40:00,98.83,98.91,98.78,98.86,31600.0,70.4929,70.55,70.4573,70.5143,31600.0
2012-05-25 15:45:00,98.87,99.01,98.77,99.01,47000.0,70.5215,70.6213,70.4501,70.6213,47000.0
2012-05-25 15:50:00,99.01,99.01,98.8,98.82,51400.0,70.6213,70.6213,70.4715,70.4858,51400.0
2012-05-25 15:55:00,98.84,98.97,98.83,98.93,51200.0,70.5001,70.5928,70.4929,70.5643,51200.0
2012-05-29 09:30:00,100.52,100.71,99.83,99.87,81900.0,71.6984,71.8339,71.2062,71.2347,81900.0
2012-05-29 09:35:00,99.95,100.63,99.67,100.62,87000.0,71.2918,71.7768,71.0921,71.7697,87000.0
2012-05-29 09:40:00,100.56,101.36,100.54,101.25,82100.0,71.7269,72.2975,71.7126,72.219,82100.0
2012-05-29 09:45:00,101.22,101.66,101.2,101.48,66600.0,72.1977,72.5115,72.1834,72.3831,66600.0
2012-05-29 09:50:00,101.46,101.75,101.43,101.45,60100.0,72.3688,72.5757,72.3474,72.3617,60100.0
2012-05-29 09:55:00,101.49,101.61,101.19,101.4,48500.0,72.3902,72.4758,72.1763,72.326,48500.0
2012-05-29 10:00:00,101.39,101.4,100.9,101.3,54000.0,72.3189,72.326,71.9694,72.2547,54000.0
2012-05-29 10:05:00,101.28,101.48,101.06,101.18,55100.0,72.2404,72.3831,72.0835,72.1691,55100.0
2012-05-29 10:10:00,101.15,101.51,101.15,101.47,40400.0,72.1477,72.4045,72.1477,72.376,40400.0
2012-05-29 10:15:00,101.5,101.9,101.41,101.87,42200.0,72.3974,72.6827,72.3332,72.6613,42200.0
2012-05-29 10:20:00,101.9,101.92,101.69,101.85,34300.0,72.6827,72.6969,72.5329,72.647,34300.0
2012-05-29 10:25:00,101.85,101.92,101.61,101.67,27700.0,72.647,72.6969,72.4758,72.5186,27700.0
2012-05-29 10:30:00,101.67,101.85,101.58,101.8,33400.0,72.5186,72.647,72.4544,72.6114,33400.0
2012-05-29 10:35:00,101.8,101.87,101.59,101.63,21000.0,72.6114,72.6613,72.4616,72.4901,21000.0
2012-05-29 10:40:00,101.64,101.66,101.47,101.49,13800.0,72.4972,72.5115,72.376,72.3902,13800.0
2012-05-29 10:45:00,101.49,101.57,101.45,101.56,16100.0,72.3902,72.4473,72.3617,72.4402,16100.0
2012-05-29 10:50:00,101.56,101.57,101.45,101.45,12500.0,72.4402,72.4473,72.3617,72.3617,12500.0
2012-05-29 10:55:00,101.44,101.53,101.42,101.51,8600.0,72.3546,72.4188,72.3403,72.4045,8600.0
2012-05-29 11:00:00,101.54,101.56,101.42,101.56,10300.0,72.4259,72.4402,72.3403,72.4402,10300.0
2012-05-29 11:05:00,101.58,101.65,101.46,101.49,12100.0,72.4544,72.5044,72.3688,72.3902,12100.0
2012-05-29 11:10:00,101.48,101.52,101.34,101.44,13100.0,72.3831,72.4116,72.2832,72.3546,13100.0
2012-05-29 11:15:00,101.48,101.49,101.28,101.4,11400.0,72.3831,72.3902,72.2404,72.326,11400.0
2012-05-29 11:20:00,101.4,101.41,101.18,101.3,15900.0,72.326,72.3332,72.1691,72.2547,15900.0
2012-05-29 11:25:00,101.33,101.55,101.33,101.55,7500.0,72.2761,72.433,72.2761,72.433,7500.0
2012-05-29 11:30:00,101.57,101.61,101.37,101.4,20500.0,72.4473,72.4758,72.3046,72.326,20500.0
2012-05-29 11:35:00,101.45,101.49,101.0,101.17,21600.0,72.3617,72.3902,72.0407,72.162,21600.0
2012-05-29 11:40:00,101.16,101.21,100.95,101.08,21700.0,72.1549,72.1905,72.0051,72.0978,21700.0
2012-05-29 11:45:00,101.07,101.08,100.68,100.83,48200.0,72.0907,72.0978,71.8125,71.9195,48200.0
2012-05-29 11:50:00,100.84,101.0,100.84,100.97,18600.0,71.9266,72.0407,71.9266,72.0193,18600.0
2012-05-29 11:55:00,100.96,101.04,100.88,100.95,13100.0,72.0122,72.0693,71.9551,72.0051,13100.0
2012-05-29 12:00:00,100.98,101.07,100.65,100.65,18600.0,72.0265,72.0907,71.7911,71.7911,18600.0
2012-05-29 12:05:00,100.63,100.73,100.43,100.55,49600.0,71.7768,71.8481,71.6342,71.7198,49600.0
2012-05-29 12:10:00,100.54,100.59,100.36,100.42,19000.0,71.7126,71.7483,71.5842,71.627,19000.0
2012-05-29 12:15:00,100.37,100.56,100.33,100.43,13700.0,71.5914,71.7269,71.5628,71.6342,13700.0
2012-05-29 12:20:00,100.42,100.53,100.4,100.41,8800.0,71.627,71.7055,71.6128,71.6199,8800.0
2012-05-29 12:25:00,100.41,100.63,100.37,100.63,17700.0,71.6199,71.7768,71.5914,71.7768,17700.0
2012-05-29 12:30:00,100.59,100.62,100.36,100.46,21500.0,71.7483,71.7697,71.5842,71.6556,21500.0
2012-05-29 12:35:00,100.41,100.62,100.38,100.48,15600.0,71.6199,71.7697,71.5985,71.6698,15600.0
2012-05-29 12:40:00,100.48,100.62,100.48,100.55,9000.0,71.6698,71.7697,71.6698,71.7198,9000.0
2012-05-29 12:45:00,100.56,100.84,100.56,100.78,12800.0,71.7269,71.9266,71.7269,71.8838,12800.0
2012-05-29 12:50:00,100.72,100.77,100.59,100.62,29800.0,71.841,71.8767,71.7483,71.7697,29800.0
2012-05-29 12:55:00,100.63,100.63,100.45,100.47,11500.0,71.7768,71.7768,71.6484,71.6627,11500.0
2012-05-29 13:00:00,100.47,100.63,100.39,100.46,15400.0,71.6627,71.7768,71.6056,71.6556,15400.0
2012-05-29 13:05:00,100.49,100.52,100.41,100.45,7200.0,71.677,71.6984,71.6199,71.6484,7200.0
2012-05-29 13:10:00,100.45,100.69,100.45,100.6,11400.0,71.6484,71.8196,71.6484,71.7554,11400.0
2012-05-29 13:15:00,100.64,100.66,100.48,100.6,7300.0,71.784,71.7982,71.6698,71.7554,7300.0
2012-05-29 13:20:00,100.57,100.62,100.44,100.57,15100.0,71.734,71.7697,71.6413,71.734,15100.0
2012-05-29 13:25:00,100.64,100.68,100.46,100.5,8400.0,71.784,71.8125,71.6556,71.6841,8400.0
2012-05-29 13:30:00,100.5,100.5,100.35,100.44,11800.0,71.6841,71.6841,71.5771,71.6413,11800.0
2012-05-29 13:35:00,100.4,100.48,100.37,100.42,11900.0,71.6128,71.6698,71.5914,71.627,11900.0
2012-05-29 13:40:00,100.47,100.69,100.47,100.64,12700.0,71.6627,71.8196,71.6627,71.784,12700.0
2012-05-29 13:45:00,100.67,100.76,100.5,100.53,20700.0,71.8054,71.8695,71.6841,71.7055,20700.0
2012-05-29 13:50:00,100.56,100.56,100.37,100.42,14700.0,71.7269,71.7269,71.5914,71.627,14700.0
2012-05-29 13:55:00,100.46,100.6,100.44,100.6,8000.0,71.6556,71.7554,71.6413,71.7554,8000.0
2012-05-29 14:00:00,100.58,100.58,100.34,100.41,12700.0,71.7412,71.7412,71.57,71.6199,12700.0
2012-05-29 14:05:00,100.43,100.47,100.3,100.38,19700.0,71.6342,71.6627,71.5414,71.5985,19700.0
2012-05-29 14:10:00,100.38,100.64,100.35,100.55,23500.0,71.5985,71.784,71.5771,71.7198,23500.0
2012-05-29 14:15:00,100.56,100.64,100.46,100.58,10500.0,71.7269,71.784,71.6556,71.7412,10500.0
2012-05-29 14:20:00,100.6,100.64,100.44,100.48,16000.0,71.7554,71.784,71.6413,71.6698,16000.0
2012-05-29 14:25:00,100.51,100.67,100.46,100.63,14500.0,71.6912,71.8054,71.6556,71.7768,14500.0
2012-05-29 14:30:00,100.66,100.7,100.54,100.66,11300.0,71.7982,71.8267,71.7126,71.7982,11300.0
2012-05-29 14:35:00,100.67,100.78,100.53,100.56,16400.0,71.8054,71.8838,71.7055,71.7269,16400.0
2012-05-29 14:40:00,100.58,100.7,100.55,100.67,13400.0,71.7412,71.8267,71.7198,71.8054,13400.0
2012-05-29 14:45:00,100.66,100.78,100.61,100.78,20400.0,71.7982,71.8838,71.7626,71.8838,20400.0
2012-05-29 14:50:00,100.76,100.95,100.75,100.87,28900.0,71.8695,72.0051,71.8624,71.948,28900.0
2012-05-29 14:55:00,100.85,100.97,100.8,100.97,19100.0,71.9337,72.0193,71.8981,72.0193,19100.0
2012-05-29 15:00:00,100.93,100.97,100.82,100.89,19200.0,71.9908,72.0193,71.9123,71.9623,19200.0
2012-05-29 15:05:00,100.9,101.01,100.88,100.97,19500.0,71.9694,72.0479,71.9551,72.0193,19500.0
2012-05-29 15:10:00,100.99,101.12,100.99,101.07,21900.0,72.0336,72.1263,72.0336,72.0907,21900.0
2012-05-29 15:15:00,101.04,101.1,100.93,100.98,21600.0,72.0693,72.1121,71.9908,72.0265,21600.0
2012-05-29 15:20:00,100.99,100.99,100.86,100.89,15500.0,72.0336,72.0336,71.9409,71.9623,15500.0
2012-05-29 15:25:00,100.85,100.96,100.85,100.95,19900.0,71.9337,72.0122,71.9337,72.0051,19900.0
2012-05-29 15:30:00,100.95,100.96,100.71,100.88,36200.0,72.0051,72.0122,71.8339,71.9551,36200.0
2012-05-29 15:35:00,100.85,101.0,100.75,100.76,23000.0,71.9337,72.0407,71.8624,71.8695,23000.0
2012-05-29 15:40:00,100.77,100.98,100.71,100.98,39700.0,71.8767,72.0265,71.8339,72.0265,39700.0
2012-05-29 15:45:00,100.98,101.07,100.85,100.97,77100.0,72.0265,72.0907,71.9337,72.0193,77100.0
2012-05-29 15:50:00,100.97,101.07,100.89,101.01,67400.0,72.0193,72.0907,71.9623,72.0479,67400.0
2012-05-29 15:55:00,101.01,101.07,100.88,101.07,85700.0,72.0479,72.0907,71.9551,72.0907,85700.0
2012-05-30 09:30:00,99.34,99.38,98.56,99.16,70900.0,70.8567,70.8852,70.3003,70.7283,70900.0
2012-05-30 09:35:00,99.16,99.24,98.8,98.8,19500.0,70.7283,70.7854,70.4715,70.4715,19500.0
2012-05-30 09:40:00,98.8,99.02,98.52,98.75,34400.0,70.4715,70.6284,70.2718,70.4359,34400.0
2012-05-30 09:45:00,98.75,99.07,98.7,98.93,18300.0,70.4359,70.6641,70.4002,70.5643,18300.0
2012-05-30 09:50:00,98.89,99.13,98.73,99.06,12600.0,70.5357,70.7069,70.4216,70.657,12600.0
2012-05-30 09:55:00,99.09,99.14,98.85,98.94,40500.0,70.6784,70.714,70.5072,70.5714,40500.0
2012-05-30 10:00:00,98.9,98.92,98.4,98.57,43900.0,70.5429,70.5571,70.1862,70.3075,43900.0
2012-05-30 10:05:00,98.57,98.75,98.4,98.54,41700.0,70.3075,70.4359,70.1862,70.2861,41700.0
2012-05-30 10:10:00,98.5,98.56,97.98,98.09,70100.0,70.2575,70.3003,69.8866,69.9651,70100.0
2012-05-30 10:15:00,98.12,98.29,97.91,97.98,42100.0,69.9865,70.1078,69.8367,69.8866,42100.0
2012-05-30 10:20:00,97.96,98.24,97.82,98.18,41800.0,69.8724,70.0721,69.7725,70.0293,41800.0
2012-05-30 10:25:00,98.16,98.29,98.08,98.14,26700.0,70.015,70.1078,69.958,70.0008,26700.0
2012-05-30 10:30:00,98.1,98.35,98.02,98.35,12900.0,69.9722,70.1506,69.9152,70.1506,12900.0
2012-05-30 10:35:00,98.37,98.37,97.9,98.05,22300.0,70.1648,70.1648,69.8296,69.9366,22300.0
2012-05-30 10:40:00,98.02,98.1,97.88,98.07,12600.0,69.9152,69.9722,69.8153,69.9508,12600.0
2012-05-30 10:45:00,98.04,98.18,97.89,97.94,17700.0,69.9294,70.0293,69.8224,69.8581,17700.0
2012-05-30 10:50:00,97.96,98.12,97.91,98.09,8600.0,69.8724,69.9865,69.8367,69.9651,8600.0
2012-05-30 10:55:00,98.05,98.13,97.85,97.92,12400.0,69.9366,69.9936,69.7939,69.8438,12400.0
2012-05-30 11:00:00,97.87,98.04,97.82,98.02,25700.0,69.8082,69.9294,69.7725,69.9152,25700.0
2012-05-30 11:05:00,98.01,98.49,98.0,98.49,33600.0,69.908,70.2504,69.9009,70.2504,33600.0
2012-05-30 11:10:00,98.44,98.6,98.38,98.48,17600.0,70.2147,70.3289,70.172,70.2433,17600.0
2012-05-30 11:15:00,98.5,98.7,98.36,98.65,26700.0,70.2575,70.4002,70.1577,70.3645,26700.0
2012-05-30 11:20:00,98.69,98.77,98.46,98.66,8800.0,70.3931,70.4501,70.229,70.3717,8800.0
2012-05-30 11:25:00,98.63,98.8,98.63,98.78,6500.0,70.3503,70.4715,70.3503,70.4573,6500.0
2012-05-30 11:30:00,98.77,98.84,98.62,98.72,22200.0,70.4501,70.5001,70.3431,70.4145,22200.0
2012-05-30 11:35:00,98.72,99.17,98.72,99.02,33300.0,70.4145,70.7354,70.4145,70.6284,33300.0
2012-05-30 11:40:00,99.0,99.2,99.0,99.07,22100.0,70.6142,70.7568,70.6142,70.6641,22100.0
2012-05-30 11:45:00,99.08,99.11,98.94,99.07,8000.0,70.6712,70.6926,70.5714,70.6641,8000.0
2012-05-30 11:50:00,99.07,99.19,99.05,99.14,6800.0,70.6641,70.7497,70.6498,70.714,6800.0
2012-05-30 11:55:00,99.13,99.28,99.02,99.18,7400.0,70.7069,70.8139,70.6284,70.7426,7400.0
2012-05-30 12:00:00,99.21,99.21,98.66,98.69,10000.0,70.764,70.764,70.3717,70.3931,10000.0
2012-05-30 12:05:00,98.7,99.0,98.7,98.96,9600.0,70.4002,70.6142,70.4002,70.5857,9600.0
2012-05-30 12:10:00,98.96,99.0,98.82,98.98,4900.0,70.5857,70.6142,70.4858,70.5999,4900.0
2012-05-30 12:15:00,98.96,98.98,98.81,98.84,8100.0,70.5857,70.5999,70.4787,70.5001,8100.0
2012-05-30 12:20:00,98.86,98.91,98.83,98.88,14500.0,70.5143,70.55,70.4929,70.5286,14500.0
2012-05-30 12:25:00,98.84,98.84,98.63,98.8,11300.0,70.5001,70.5001,70.3503,70.4715,11300.0
2012-05-30 12:30:00,98.83,98.91,98.74,98.84,14100.0,70.4929,70.55,70.4287,70.5001,14100.0
2012-05-30 12:35:00,98.86,99.01,98.8,98.96,36000.0,70.5143,70.6213,70.4715,70.5857,36000.0
2012-05-30 12:40:00,98.93,99.03,98.84,99.02,12300.0,70.5643,70.6356,70.5001,70.6284,12300.0
2012-05-30 12:45:00,98.97,99.12,98.94,99.06,32100.0,70.5928,70.6998,70.5714,70.657,32100.0
2012-05-30 12:50:00,99.06,99.26,99.04,99.15,13700.0,70.657,70.7996,70.6427,70.7212,13700.0
2012-05-30 12:55:00,99.2,99.3,99.13,99.3,12200.0,70.7568,70.8282,70.7069,70.8282,12200.0
2012-05-30 13:00:00,99.27,99.28,99.04,99.05,9700.0,70.8068,70.8139,70.6427,70.6498,9700.0
2012-05-30 13:05:00,99.04,99.16,99.04,99.04,11700.0,70.6427,70.7283,70.6427,70.6427,11700.0
2012-05-30 13:10:00,99.05,99.15,98.92,98.95,13300.0,70.6498,70.7212,70.5571,70.5785,13300.0
2012-05-30 13:15:00,98.93,99.05,98.9,98.93,14000.0,70.5643,70.6498,70.5429,70.5643,14000.0
2012-05-30 13:20:00,98.97,99.03,98.89,98.93,10600.0,70.5928,70.6356,70.5357,70.5643,10600.0
2012-05-30 13:25:00,98.98,99.07,98.93,99.07,8300.0,70.5999,70.6641,70.5643,70.6641,8300.0
2012-05-30 13:30:00,99.05,99.48,99.03,99.46,32600.0,70.6498,70.9566,70.6356,70.9423,32600.0
2012-05-30 13:35:00,99.42,99.5,99.32,99.41,18600.0,70.9138,70.9708,70.8424,70.9066,18600.0
2012-05-30 13:40:00,99.38,99.46,99.27,99.46,16600.0,70.8852,70.9423,70.8068,70.9423,16600.0
2012-05-30 13:45:00,99.48,99.55,99.42,99.54,20300.0,70.9566,71.0065,70.9138,70.9994,20300.0
2012-05-30 13:50:00,99.53,99.61,99.4,99.57,17800.0,70.9922,71.0493,70.8995,71.0207,17800.0
2012-05-30 13:55:00,99.57,99.68,99.48,99.63,18200.0,71.0207,71.0992,70.9566,71.0635,18200.0
2012-05-30 14:00:00,99.64,99.87,99.64,99.77,38700.0,71.0707,71.2347,71.0707,71.1634,38700.0
2012-05-30 14:05:00,99.75,99.88,99.68,99.74,20900.0,71.1491,71.2419,71.0992,71.142,20900.0
2012-05-30 14:10:00,99.76,99.78,99.58,99.66,12100.0,71.1563,71.1705,71.0279,71.0849,12100.0
2012-05-30 14:15:00,99.63,99.68,99.52,99.54,17600.0,71.0635,71.0992,70.9851,70.9994,17600.0
2012-05-30 14:20:00,99.57,99.69,99.53,99.54,12800.0,71.0207,71.1063,70.9922,70.9994,12800.0
2012-05-30 14:25:00,99.56,99.62,99.47,99.54,11900.0,71.0136,71.0564,70.9494,70.9994,11900.0
2012-05-30 14:30:00,99.55,99.61,99.31,99.44,23200.0,71.0065,71.0493,70.8353,70.928,23200.0
2012-05-30 14:35:00,99.45,99.52,99.21,99.21,17400.0,70.9352,70.9851,70.764,70.764,17400.0
2012-05-30 14:40:00,99.23,99.41,99.14,99.41,33600.0,70.7782,70.9066,70.714,70.9066,33600.0
2012-05-30 14:45:00,99.43,99.49,99.19,99.2,19200.0,70.9209,70.9637,70.7497,70.7568,19200.0
2012-05-30 14:50:00,99.19,99.3,99.16,99.26,21600.0,70.7497,70.8282,70.7283,70.7996,21600.0
2012-05-30 14:55:00,99.27,99.33,99.24,99.26,14800.0,70.8068,70.8496,70.7854,70.7996,14800.0
2012-05-30 15:00:00,99.24,99.38,99.12,99.13,16300.0,70.7854,70.8852,70.6998,70.7069,16300.0
2012-05-30 15:05:00,99.09,99.18,99.03,99.17,14900.0,70.6784,70.7426,70.6356,70.7354,14900.0
2012-05-30 15:10:00,99.16,99.18,98.8,98.95,19600.0,70.7283,70.7426,70.4715,70.5785,19600.0
2012-05-30 15:15:00,98.95,99.11,98.82,99.07,19700.0,70.5785,70.6926,70.4858,70.6641,19700.0
2012-05-30 15:20:00,99.09,99.29,98.85,99.29,25000.0,70.6784,70.821,70.5072,70.821,25000.0
2012-05-30 15:25:00,99.27,99.4,99.17,99.36,37300.0,70.8068,70.8995,70.7354,70.871,37300.0
2012-05-30 15:30:00,99.34,99.34,99.03,99.2,38600.0,70.8567,70.8567,70.6356,70.7568,38600.0
2012-05-30 15:35:00,99.19,99.25,99.04,99.25,26900.0,70.7497,70.7925,70.6427,70.7925,26900.0
2012-05-30 15:40:00,99.26,99.26,98.97,98.99,32600.0,70.7996,70.7996,70.5928,70.607,32600.0
2012-05-30 15:45:00,99.0,99.25,98.99,99.2,45300.0,70.6142,70.7925,70.607,70.7568,45300.0
2012-05-30 15:50:00,99.22,99.27,99.02,99.05,40900.0,70.7711,70.8068,70.6284,70.6498,40900.0
2012-05-30 15:55:00,99.05,99.13,99.0,99.0,93700.0,70.6498,70.7069,70.6142,70.6142,93700.0
2012-05-31 09:30:00,98.0,98.29,97.32,97.68,147600.0,69.9009,70.1078,69.4159,69.6727,147600.0
2012-05-31 09:35:00,97.65,98.07,97.32,97.33,66900.0,69.6513,69.9508,69.4159,69.423,66900.0
2012-05-31 09:40:00,97.35,97.42,96.64,96.85,68000.0,69.4373,69.4872,68.9309,69.0806,68000.0
2012-05-31 09:45:00,96.75,96.89,96.35,96.35,71200.0,69.0093,69.1092,68.724,68.724,71200.0
2012-05-31 09:50:00,96.36,96.57,96.14,96.29,63300.0,68.7311,68.8809,68.5742,68.6812,63300.0
2012-05-31 09:55:00,96.33,96.42,95.83,96.19,48000.0,68.7097,68.7739,68.3531,68.6099,48000.0
2012-05-31 10:00:00,96.19,96.25,95.89,95.92,73600.0,68.6099,68.6527,68.3959,68.4173,73600.0
2012-05-31 10:05:00,95.9,95.96,95.67,95.72,55000.0,68.403,68.4458,68.239,68.2746,55000.0
2012-05-31 10:10:00,95.73,95.86,95.65,95.86,21200.0,68.2818,68.3745,68.2247,68.3745,21200.0
2012-05-31 10:15:00,95.84,96.04,95.75,95.87,34500.0,68.3602,68.5029,68.296,68.3816,34500.0
2012-05-31 10:20:00,95.91,96.07,95.78,95.98,34500.0,68.4102,68.5243,68.3174,68.4601,34500.0
2012-05-31 10:25:00,95.94,96.08,95.82,96.05,29700.0,68.4316,68.5314,68.346,68.51,29700.0
2012-05-31 10:30:00,96.03,96.03,95.8,96.01,21700.0,68.4958,68.4958,68.3317,68.4815,21700.0
2012-05-31 10:35:00,96.01,96.11,95.94,96.01,38300.0,68.4815,68.5528,68.4316,68.4815,38300.0
2012-05-31 10:40:00,95.95,96.06,95.82,95.86,51400.0,68.4387,68.5172,68.346,68.3745,51400.0
2012-05-31 10:45:00,95.86,95.92,95.59,95.67,23700.0,68.3745,68.4173,68.1819,68.239,23700.0
2012-05-31 10:50:00,95.67,95.68,95.5,95.68,48800.0,68.239,68.2461,68.1177,68.2461,48800.0
2012-05-31 10:55:00,95.65,96.06,95.65,95.94,35300.0,68.2247,68.5172,68.2247,68.4316,35300.0
2012-05-31 11:00:00,95.93,95.97,95.54,95.56,21800.0,68.4244,68.453,68.1463,68.1605,21800.0
2012-05-31 11:05:00,95.55,95.89,95.51,95.74,14600.0,68.1534,68.3959,68.1249,68.2889,14600.0
2012-05-31 11:10:00,95.7,95.71,95.45,95.45,34400.0,68.2604,68.2675,68.0821,68.0821,34400.0
2012-05-31 11:15:00,95.46,95.71,95.45,95.52,24700.0,68.0892,68.2675,68.0821,68.132,24700.0
2012-05-31 11:20:00,95.52,95.79,95.43,95.79,32000.0,68.132,68.3246,68.0678,68.3246,32000.0
2012-05-31 11:25:00,95.8,95.82,95.63,95.76,14800.0,68.3317,68.346,68.2104,68.3032,14800.0
2012-05-31 11:30:00,95.76,96.27,95.58,96.27,41500.0,68.3032,68.6669,68.1748,68.6669,41500.0
2012-05-31 11:35:00,96.27,96.31,96.09,96.25,26400.0,68.6669,68.6955,68.5386,68.6527,26400.0
2012-05-31 11:40:00,96.25,96.36,96.11,96.33,23200.0,68.6527,68.7311,68.5528,68.7097,23200.0
2012-05-31 11:45:00,96.27,96.4,96.07,96.09,22400.0,68.6669,68.7597,68.5243,68.5386,22400.0
2012-05-31 11:50:00,96.05,96.28,96.05,96.11,17300.0,68.51,68.6741,68.51,68.5528,17300.0
2012-05-31 11:55:00,96.07,96.19,96.01,96.09,11400.0,68.5243,68.6099,68.4815,68.5386,11400.0
2012-05-31 12:00:00,96.1,96.23,96.0,96.14,16200.0,68.5457,68.6384,68.4744,68.5742,16200.0
2012-05-31 12:05:00,96.14,96.48,96.13,96.48,14600.0,68.5742,68.8167,68.5671,68.8167,14600.0
2012-05-31 12:10:00,96.47,96.77,96.42,96.77,32800.0,68.8096,69.0236,68.7739,69.0236,32800.0
2012-05-31 12:15:00,96.73,96.75,96.56,96.69,48400.0,68.995,69.0093,68.8738,68.9665,48400.0
2012-05-31 12:20:00,96.71,97.01,96.71,96.95,22000.0,68.9808,69.1948,68.9808,69.152,22000.0
2012-05-31 12:25:00,96.92,97.24,96.9,97.1,52400.0,69.1306,69.3588,69.1163,69.259,52400.0
2012-05-31 12:30:00,97.09,97.19,96.7,96.73,21000.0,69.2518,69.3232,68.9737,68.995,21000.0
2012-05-31 12:35:00,96.7,96.81,96.42,96.56,31300.0,68.9737,69.0521,68.7739,68.8738,31300.0
2012-05-31 12:40:00,96.53,96.66,96.5,96.55,16200.0,68.8524,68.9451,68.831,68.8667,16200.0
2012-05-31 12:45:00,96.56,96.8,96.48,96.8,25700.0,68.8738,69.045,68.8167,69.045,25700.0
2012-05-31 12:50:00,96.84,97.02,96.76,96.84,19300.0,69.0735,69.2019,69.0164,69.0735,19300.0
2012-05-31 12:55:00,96.84,96.93,96.76,96.79,12200.0,69.0735,69.1377,69.0164,69.0378,12200.0
2012-05-31 13:00:00,96.8,97.13,96.74,97.12,26900.0,69.045,69.2804,69.0022,69.2732,26900.0
2012-05-31 13:05:00,97.07,97.46,96.98,97.33,22900.0,69.2376,69.5157,69.1734,69.423,22900.0
2012-05-31 13:10:00,97.31,97.31,97.13,97.29,28700.0,69.4087,69.4087,69.2804,69.3945,28700.0
2012-05-31 13:15:00,97.32,97.49,97.32,97.44,14200.0,69.4159,69.5371,69.4159,69.5015,14200.0
2012-05-31 13:20:00,97.4,97.44,97.09,97.09,10400.0,69.4729,69.5015,69.2518,69.2518,10400.0
2012-05-31 13:25:00,97.04,97.14,97.0,97.05,18500.0,69.2162,69.2875,69.1876,69.2233,18500.0
2012-05-31 13:30:00,97.07,97.16,96.99,97.05,52400.0,69.2376,69.3018,69.1805,69.2233,52400.0
2012-05-31 13:35:00,97.01,97.01,96.66,96.74,16800.0,69.1948,69.1948,68.9451,69.0022,16800.0
2012-05-31 13:40:00,96.73,96.74,96.55,96.68,24500.0,68.995,69.0022,68.8667,68.9594,24500.0
2012-05-31 13:45:00,96.68,96.71,96.29,96.37,36900.0,68.9594,68.9808,68.6812,68.7383,36900.0
2012-05-31 13:50:00,96.37,96.39,96.17,96.31,25500.0,68.7383,68.7525,68.5956,68.6955,25500.0
2012-05-31 13:55:00,96.33,96.36,96.19,96.34,18300.0,68.7097,68.7311,68.6099,68.7169,18300.0
2012-05-31 14:00:00,96.34,96.69,96.26,96.69,23700.0,68.7169,68.9665,68.6598,68.9665,23700.0
2012-05-31 14:05:00,96.67,96.8,96.53,96.65,21500.0,68.9523,69.045,68.8524,68.938,21500.0
2012-05-31 14:10:00,96.67,96.88,96.56,96.56,16500.0,68.9523,69.102,68.8738,68.8738,16500.0
2012-05-31 14:15:00,96.55,96.62,96.46,96.46,23000.0,68.8667,68.9166,68.8025,68.8025,23000.0
2012-05-31 14:20:00,96.45,96.54,96.26,96.41,16900.0,68.7953,68.8595,68.6598,68.7668,16900.0
2012-05-31 14:25:00,96.41,96.65,96.41,96.43,23000.0,68.7668,68.938,68.7668,68.7811,23000.0
2012-05-31 14:30:00,96.4,96.65,96.33,96.54,20400.0,68.7597,68.938,68.7097,68.8595,20400.0
2012-05-31 14:35:00,96.53,96.73,96.45,96.67,25000.0,68.8524,68.995,68.7953,68.9523,25000.0
2012-05-31 14:40:00,96.68,96.93,96.68,96.83,24200.0,68.9594,69.1377,68.9594,69.0664,24200.0
2012-05-31 14:45:00,96.83,96.84,96.66,96.73,13900.0,69.0664,69.0735,68.9451,68.995,13900.0
2012-05-31 14:50:00,96.73,96.73,96.55,96.57,11700.0,68.995,68.995,68.8667,68.8809,11700.0
2012-05-31 14:55:00,96.58,96.86,96.55,96.74,20300.0,68.8881,69.0878,68.8667,69.0022,20300.0
2012-05-31 15:00:00,96.78,96.78,96.5,96.5,15900.0,69.0307,69.0307,68.831,68.831,15900.0
2012-05-31 15:05:00,96.51,96.71,96.5,96.7,24500.0,68.8381,68.9808,68.831,68.9737,24500.0
2012-05-31 15:10:00,96.72,97.02,96.7,96.93,30500.0,68.9879,69.2019,68.9737,69.1377,30500.0
2012-05-31 15:15:00,96.94,97.02,96.88,96.88,23500.0,69.1448,69.2019,69.102,69.102,23500.0
2012-05-31 15:20:00,96.88,97.13,96.85,97.07,22500.0,69.102,69.2804,69.0806,69.2376,22500.0
2012-05-31 15:25:00,97.06,97.42,97.06,97.32,31300.0,69.2304,69.4872,69.2304,69.4159,31300.0
2012-05-31 15:30:00,97.3,97.58,97.28,97.58,38600.0,69.4016,69.6013,69.3873,69.6013,38600.0
2012-05-31 15:35:00,97.58,97.86,97.48,97.66,34600.0,69.6013,69.801,69.53,69.6584,34600.0
2012-05-31 15:40:00,97.65,97.77,97.59,97.63,57300.0,69.6513,69.7369,69.6085,69.637,57300.0
2012-05-31 15:45:00,97.58,97.62,97.3,97.39,89000.0,69.6013,69.6299,69.4016,69.4658,89000.0
2012-05-31 15:50:00,97.37,97.5,97.06,97.09,78600.0,69.4515,69.5443,69.2304,69.2518,78600.0
2012-05-31 15:55:00,97.06,97.23,96.95,96.95,152700.0,69.2304,69.3517,69.152,69.152,152700.0
2012-06-01 09:30:00,94.7,94.95,93.92,94.11,113100.0,67.5471,67.7254,66.9907,67.1263,113100.0
2012-06-01 09:35:00,94.1,94.37,94.05,94.21,61700.0,67.1191,67.3117,67.0835,67.1976,61700.0
2012-06-01 09:40:00,94.28,94.59,94.01,94.01,90900.0,67.2475,67.4686,67.0549,67.0549,90900.0
2012-06-01 09:45:00,94.03,94.19,93.96,94.16,42400.0,67.0692,67.1833,67.0193,67.1619,42400.0
2012-06-01 09:50:00,94.13,94.41,94.0,94.15,42000.0,67.1405,67.3403,67.0478,67.1548,42000.0
2012-06-01 09:55:00,94.24,94.33,94.05,94.05,59700.0,67.219,67.2832,67.0835,67.0835,59700.0
2012-06-01 10:00:00,94.21,94.99,94.04,94.99,107200.0,67.1976,67.754,67.0763,67.754,107200.0
2012-06-01 10:05:00,94.93,95.06,94.57,95.06,52600.0,67.7112,67.8039,67.4544,67.8039,52600.0
2012-06-01 10:10:00,95.06,95.11,94.29,94.34,56800.0,67.8039,67.8395,67.2547,67.2903,56800.0
2012-06-01 10:15:00,94.32,94.83,94.32,94.83,31700.0,67.2761,67.6398,67.2761,67.6398,31700.0
2012-06-01 10:20:00,94.79,94.83,94.43,94.6,26200.0,67.6113,67.6398,67.3545,67.4758,26200.0
2012-06-01 10:25:00,94.58,94.63,94.14,94.15,37600.0,67.4615,67.4972,67.1477,67.1548,37600.0
2012-06-01 10:30:00,94.14,94.2,94.03,94.16,65000.0,67.1477,67.1905,67.0692,67.1619,65000.0
2012-06-01 10:35:00,94.2,94.3,94.06,94.17,60900.0,67.1905,67.2618,67.0906,67.1691,60900.0
2012-06-01 10:40:00,94.18,94.52,94.05,94.52,27900.0,67.1762,67.4187,67.0835,67.4187,27900.0
2012-06-01 10:45:00,94.5,94.6,94.25,94.58,13100.0,67.4044,67.4758,67.2261,67.4615,13100.0
2012-06-01 10:50:00,94.64,94.66,94.49,94.53,21300.0,67.5043,67.5186,67.3973,67.4258,21300.0
2012-06-01 10:55:00,94.58,94.72,94.45,94.54,23500.0,67.4615,67.5614,67.3688,67.433,23500.0
2012-06-01 11:00:00,94.54,94.6,94.41,94.59,10000.0,67.433,67.4758,67.3403,67.4686,10000.0
2012-06-01 11:05:00,94.59,94.59,94.31,94.35,7500.0,67.4686,67.4686,67.2689,67.2975,7500.0
2012-06-01 11:10:00,94.33,94.41,94.19,94.41,14100.0,67.2832,67.3403,67.1833,67.3403,14100.0
2012-06-01 11:15:00,94.46,94.76,94.41,94.76,17700.0,67.3759,67.5899,67.3403,67.5899,17700.0
2012-06-01 11:20:00,94.74,94.75,94.45,94.46,25100.0,67.5756,67.5828,67.3688,67.3759,25100.0
2012-06-01 11:25:00,94.48,94.57,94.31,94.42,20200.0,67.3902,67.4544,67.2689,67.3474,20200.0
2012-06-01 11:30:00,94.36,94.45,94.32,94.43,8500.0,67.3046,67.3688,67.2761,67.3545,8500.0
2012-06-01 11:35:00,94.38,94.55,94.31,94.37,22700.0,67.3189,67.4401,67.2689,67.3117,22700.0
2012-06-01 11:40:00,94.3,94.38,94.21,94.34,16900.0,67.2618,67.3189,67.1976,67.2903,16900.0
2012-06-01 11:45:00,94.36,94.5,94.31,94.33,20900.0,67.3046,67.4044,67.2689,67.2832,20900.0
2012-06-01 11:50:00,94.32,94.57,94.32,94.45,51200.0,67.2761,67.4544,67.2761,67.3688,51200.0
2012-06-01 11:55:00,94.51,94.51,94.37,94.46,20400.0,67.4116,67.4116,67.3117,67.3759,20400.0
2012-06-01 12:00:00,94.45,94.46,94.24,94.32,20600.0,67.3688,67.3759,67.219,67.2761,20600.0
2012-06-01 12:05:00,94.31,94.46,94.28,94.31,13500.0,67.2689,67.3759,67.2475,67.2689,13500.0
2012-06-01 12:10:00,94.34,94.64,94.25,94.64,18700.0,67.2903,67.5043,67.2261,67.5043,18700.0
2012-06-01 12:15:00,94.58,94.65,94.38,94.42,9700.0,67.4615,67.5114,67.3189,67.3474,9700.0
2012-06-01 12:20:00,94.42,94.49,94.23,94.26,20300.0,67.3474,67.3973,67.2119,67.2333,20300.0
2012-06-01 12:25:00,94.29,94.29,94.02,94.04,32800.0,67.2547,67.2547,67.0621,67.0763,32800.0
2012-06-01 12:30:00,94.11,94.11,93.89,93.94,42400.0,67.1263,67.1263,66.9693,67.005,42400.0
2012-06-01 12:35:00,93.93,94.03,93.76,93.9,25900.0,66.9979,67.0692,66.8766,66.9765,25900.0
2012-06-01 12:40:00,93.89,94.08,93.89,93.95,18800.0,66.9693,67.1049,66.9693,67.0121,18800.0
2012-06-01 12:45:00,93.95,94.15,93.95,94.14,15800.0,67.0121,67.1548,67.0121,67.1477,15800.0
2012-06-01 12:50:00,94.12,94.15,94.05,94.15,13800.0,67.1334,67.1548,67.0835,67.1548,13800.0
2012-06-01 12:55:00,94.16,94.21,94.04,94.07,13600.0,67.1619,67.1976,67.0763,67.0977,13600.0
2012-06-01 13:00:00,94.08,94.08,93.93,94.02,13600.0,67.1049,67.1049,66.9979,67.0621,13600.0
2012-06-01 13:05:00,94.0,94.09,93.95,93.98,9000.0,67.0478,67.112,67.0121,67.0335,9000.0
2012-06-01 13:10:00,93.97,94.03,93.85,93.95,15700.0,67.0264,67.0692,66.9408,67.0121,15700.0
2012-06-01 13:15:00,93.95,94.1,93.95,94.02,11000.0,67.0121,67.1191,67.0121,67.0621,11000.0
2012-06-01 13:20:00,94.01,94.08,93.92,94.03,27200.0,67.0549,67.1049,66.9907,67.0692,27200.0
2012-06-01 13:25:00,94.02,94.12,93.89,93.89,18400.0,67.0621,67.1334,66.9693,66.9693,18400.0
2012-06-01 13:30:00,93.94,94.0,93.69,93.69,22900.0,67.005,67.0478,66.8267,66.8267,22900.0
2012-06-01 13:35:00,93.71,93.84,93.63,93.68,12300.0,66.841,66.9337,66.7839,66.8196,12300.0
2012-06-01 13:40:00,93.67,93.89,93.56,93.89,25100.0,66.8124,66.9693,66.734,66.9693,25100.0
2012-06-01 13:45:00,93.9,93.92,93.67,93.71,14600.0,66.9765,66.9907,66.8124,66.841,14600.0
2012-06-01 13:50:00,93.7,93.75,93.57,93.62,15200.0,66.8338,66.8695,66.7411,66.7768,15200.0
2012-06-01 13:55:00,93.62,93.66,93.53,93.6,20800.0,66.7768,66.8053,66.7126,66.7625,20800.0
2012-06-01 14:00:00,93.62,93.75,93.41,93.44,30500.0,66.7768,66.8695,66.627,66.6484,30500.0
2012-06-01 14:05:00,93.41,93.49,93.31,93.41,27800.0,66.627,66.684,66.5556,66.627,27800.0
2012-06-01 14:10:00,93.37,93.42,93.3,93.3,13100.0,66.5984,66.6341,66.5485,66.5485,13100.0
2012-06-01 14:15:00,93.32,93.49,93.32,93.47,13900.0,66.5628,66.684,66.5628,66.6698,13900.0
2012-06-01 14:20:00,93.45,93.89,93.45,93.85,33100.0,66.6555,66.9693,66.6555,66.9408,33100.0
2012-06-01 14:25:00,93.84,93.89,93.69,93.73,17400.0,66.9337,66.9693,66.8267,66.8552,17400.0
2012-06-01 14:30:00,93.7,93.9,93.61,93.85,22700.0,66.8338,66.9765,66.7696,66.9408,22700.0
2012-06-01 14:35:00,93.82,94.03,93.69,94.03,15300.0,66.9194,67.0692,66.8267,67.0692,15300.0
2012-06-01 14:40:00,94.01,94.06,93.81,94.0,14800.0,67.0549,67.0906,66.9123,67.0478,14800.0
2012-06-01 14:45:00,93.98,94.01,93.82,93.85,15100.0,67.0335,67.0549,66.9194,66.9408,15100.0
2012-06-01 14:50:00,93.86,94.03,93.83,93.86,21500.0,66.948,67.0692,66.9266,66.948,21500.0
2012-06-01 14:55:00,93.83,93.84,93.59,93.66,17500.0,66.9266,66.9337,66.7554,66.8053,17500.0
2012-06-01 15:00:00,93.64,93.77,93.5,93.61,23100.0,66.791,66.8838,66.6912,66.7696,23100.0
2012-06-01 15:05:00,93.61,93.82,93.48,93.79,18900.0,66.7696,66.9194,66.6769,66.898,18900.0
2012-06-01 15:10:00,93.8,93.93,93.59,93.66,23100.0,66.9052,66.9979,66.7554,66.8053,23100.0
2012-06-01 15:15:00,93.65,93.77,93.5,93.51,26300.0,66.7982,66.8838,66.6912,66.6983,26300.0
2012-06-01 15:20:00,93.54,93.58,93.42,93.47,47200.0,66.7197,66.7482,66.6341,66.6698,47200.0
2012-06-01 15:25:00,93.47,93.63,93.36,93.43,64000.0,66.6698,66.7839,66.5913,66.6412,64000.0
2012-06-01 15:30:00,93.45,93.64,93.25,93.44,61400.0,66.6555,66.791,66.5129,66.6484,61400.0
2012-06-01 15:35:00,93.42,93.51,93.25,93.25,51800.0,66.6341,66.6983,66.5129,66.5129,51800.0
2012-06-01 15:40:00,93.25,93.52,93.23,93.42,68500.0,66.5129,66.7054,66.4986,66.6341,68500.0
2012-06-01 15:45:00,93.44,93.63,93.44,93.51,56800.0,66.6484,66.7839,66.6484,66.6983,56800.0
2012-06-01 15:50:00,93.5,93.68,93.49,93.61,67500.0,66.6912,66.8196,66.684,66.7696,67500.0
2012-06-01 15:55:00,93.61,93.67,93.5,93.52,137900.0,66.7696,66.8124,66.6912,66.7054,137900.0
2012-06-04 09:30:00,92.0,93.34,92.0,93.12,121300.0,65.6213,66.577,65.6213,66.4201,121300.0
2012-06-04 09:35:00,93.15,93.74,93.01,93.65,62800.0,66.4415,66.8624,66.3417,66.7982,62800.0
2012-06-04 09:40:00,93.62,93.64,93.0,93.18,63100.0,66.7768,66.791,66.3345,66.4629,63100.0
2012-06-04 09:45:00,93.21,93.21,92.43,92.59,80800.0,66.4843,66.4843,65.928,66.0421,80800.0
2012-06-04 09:50:00,92.56,92.68,92.3,92.48,47100.0,66.0207,66.1063,65.8352,65.9636,47100.0
2012-06-04 09:55:00,92.45,92.46,91.84,92.01,78200.0,65.9422,65.9494,65.5071,65.6284,78200.0
2012-06-04 10:00:00,91.99,91.99,91.52,91.56,108100.0,65.6141,65.6141,65.2789,65.3074,108100.0
2012-06-04 10:05:00,91.56,91.56,91.2,91.4,67400.0,65.3074,65.3074,65.0506,65.1933,67400.0
2012-06-04 10:10:00,91.46,91.86,91.42,91.76,36300.0,65.2361,65.5214,65.2076,65.4501,36300.0
2012-06-04 10:15:00,91.85,91.99,91.67,91.94,31500.0,65.5143,65.6141,65.3859,65.5785,31500.0
2012-06-04 10:20:00,91.99,92.02,91.59,91.59,42100.0,65.6141,65.6355,65.3288,65.3288,42100.0
2012-06-04 10:25:00,91.63,91.87,91.6,91.75,32400.0,65.3573,65.5285,65.336,65.4429,32400.0
2012-06-04 10:30:00,91.73,91.82,91.43,91.56,32200.0,65.4287,65.4929,65.2147,65.3074,32200.0
2012-06-04 10:35:00,91.53,91.84,91.43,91.46,27000.0,65.286,65.5071,65.2147,65.2361,27000.0
2012-06-04 10:40:00,91.56,91.85,91.41,91.43,24700.0,65.3074,65.5143,65.2004,65.2147,24700.0
2012-06-04 10:45:00,91.38,91.52,91.25,91.47,27900.0,65.179,65.2789,65.0863,65.2432,27900.0
2012-06-04 10:50:00,91.45,91.63,91.42,91.5,38600.0,65.229,65.3573,65.2076,65.2646,38600.0
2012-06-04 10:55:00,91.5,91.69,91.38,91.44,31800.0,65.2646,65.4001,65.179,65.2218,31800.0
2012-06-04 11:00:00,91.48,91.49,91.22,91.22,28900.0,65.2504,65.2575,65.0649,65.0649,28900.0
2012-06-04 11:05:00,91.23,91.25,90.95,91.07,42000.0,65.072,65.0863,64.8723,64.9579,42000.0
2012-06-04 11:10:00,91.08,91.13,90.82,90.9,70100.0,64.965,65.0007,64.7796,64.8367,70100.0
2012-06-04 11:15:00,90.93,91.0,90.75,90.75,17800.0,64.8581,64.908,64.7297,64.7297,17800.0
2012-06-04 11:20:00,90.76,90.97,90.72,90.94,20400.0,64.7368,64.8866,64.7083,64.8652,20400.0
2012-06-04 11:25:00,90.9,91.04,90.79,90.81,25600.0,64.8367,64.9365,64.7582,64.7725,25600.0
2012-06-04 11:30:00,90.8,91.08,90.75,91.04,54400.0,64.7653,64.965,64.7297,64.9365,54400.0
2012-06-04 11:35:00,91.04,91.08,90.88,90.92,34200.0,64.9365,64.965,64.8224,64.8509,34200.0
2012-06-04 11:40:00,90.91,90.99,90.7,90.72,49000.0,64.8438,64.9009,64.694,64.7083,49000.0
2012-06-04 11:45:00,90.73,90.82,90.7,90.77,26200.0,64.7154,64.7796,64.694,64.7439,26200.0
2012-06-04 11:50:00,90.74,90.77,90.62,90.66,32800.0,64.7225,64.7439,64.6369,64.6655,32800.0
2012-06-04 11:55:00,90.71,90.85,90.7,90.71,19500.0,64.7011,64.801,64.694,64.7011,19500.0
2012-06-04 12:00:00,90.68,90.87,90.66,90.75,21500.0,64.6797,64.8153,64.6655,64.7297,21500.0
2012-06-04 12:05:00,90.74,90.83,90.66,90.73,30400.0,64.7225,64.7867,64.6655,64.7154,30400.0
2012-06-04 12:10:00,90.72,90.72,90.4,90.51,49900.0,64.7083,64.7083,64.48,64.5585,49900.0
2012-06-04 12:15:00,90.52,90.55,90.35,90.38,26200.0,64.5656,64.587,64.4444,64.4658,26200.0
2012-06-04 12:20:00,90.38,90.45,90.27,90.3,47700.0,64.4658,64.5157,64.3873,64.4087,47700.0
2012-06-04 12:25:00,90.32,90.34,90.15,90.15,44100.0,64.423,64.4372,64.3017,64.3017,44100.0
2012-06-04 12:30:00,90.15,90.2,90.0,90.11,65600.0,64.3017,64.3374,64.1947,64.2732,65600.0
2012-06-04 12:35:00,90.09,90.25,90.05,90.05,25200.0,64.2589,64.373,64.2304,64.2304,25200.0
2012-06-04 12:40:00,90.04,90.15,90.01,90.09,29300.0,64.2232,64.3017,64.2018,64.2589,29300.0
2012-06-04 12:45:00,90.07,90.09,89.93,89.93,25900.0,64.2446,64.2589,64.1448,64.1448,25900.0
2012-06-04 12:50:00,89.94,89.99,89.82,89.88,43400.0,64.1519,64.1876,64.0663,64.1091,43400.0
2012-06-04 12:55:00,89.87,89.91,89.77,89.88,40700.0,64.102,64.1305,64.0307,64.1091,40700.0
2012-06-04 13:00:00,89.88,90.13,89.88,90.1,17000.0,64.1091,64.2874,64.1091,64.266,17000.0
2012-06-04 13:05:00,90.1,90.1,89.84,89.88,21900.0,64.266,64.266,64.0806,64.1091,21900.0
2012-06-04 13:10:00,89.9,89.97,89.87,89.9,42200.0,64.1234,64.1733,64.102,64.1234,42200.0
2012-06-04 13:15:00,89.92,90.03,89.75,89.75,35600.0,64.1376,64.2161,64.0164,64.0164,35600.0
2012-06-04 13:20:00,89.75,89.76,89.6,89.6,29100.0,64.0164,64.0235,63.9094,63.9094,29100.0
2012-06-04 13:25:00,89.6,89.73,89.52,89.56,30500.0,63.9094,64.0021,63.8523,63.8809,30500.0
2012-06-04 13:30:00,89.57,89.68,89.44,89.68,38500.0,63.888,63.9665,63.7953,63.9665,38500.0
2012-06-04 13:35:00,89.7,90.1,89.63,90.02,67000.0,63.9807,64.266,63.9308,64.209,67000.0
2012-06-04 13:40:00,89.98,90.11,89.97,90.03,15800.0,64.1804,64.2732,64.1733,64.2161,15800.0
2012-06-04 13:45:00,90.04,90.05,89.83,89.88,22300.0,64.2232,64.2304,64.0735,64.1091,22300.0
2012-06-04 13:50:00,89.89,90.03,89.83,89.85,30100.0,64.1163,64.2161,64.0735,64.0877,30100.0
2012-06-04 13:55:00,89.86,90.0,89.75,89.96,26800.0,64.0949,64.1947,64.0164,64.1662,26800.0
2012-06-04 14:00:00,89.98,90.23,89.91,90.23,33500.0,64.1804,64.3588,64.1305,64.3588,33500.0
2012-06-04 14:05:00,90.23,90.28,90.15,90.22,26600.0,64.3588,64.3944,64.3017,64.3516,26600.0
2012-06-04 14:10:00,90.21,90.47,90.21,90.45,33200.0,64.3445,64.5299,64.3445,64.5157,33200.0
2012-06-04 14:15:00,90.47,90.67,90.42,90.56,47600.0,64.5299,64.6726,64.4943,64.5941,47600.0
2012-06-04 14:20:00,90.6,90.84,90.57,90.84,40200.0,64.6227,64.7939,64.6013,64.7939,40200.0
2012-06-04 14:25:00,90.77,90.88,90.69,90.81,57400.0,64.7439,64.8224,64.6869,64.7725,57400.0
2012-06-04 14:30:00,90.79,91.14,90.74,91.12,127300.0,64.7582,65.0078,64.7225,64.9936,127300.0
2012-06-04 14:35:00,91.14,91.45,91.14,91.39,39100.0,65.0078,65.229,65.0078,65.1862,39100.0
2012-06-04 14:40:00,91.38,91.51,91.27,91.47,53000.0,65.179,65.2718,65.1006,65.2432,53000.0
2012-06-04 14:45:00,91.53,91.63,91.48,91.57,36000.0,65.286,65.3573,65.2504,65.3146,36000.0
2012-06-04 14:50:00,91.58,91.7,91.5,91.68,47100.0,65.3217,65.4073,65.2646,65.393,47100.0
2012-06-04 14:55:00,91.62,91.66,91.42,91.55,40400.0,65.3502,65.3787,65.2076,65.3003,40400.0
2012-06-04 15:00:00,91.56,91.66,91.46,91.54,37000.0,65.3074,65.3787,65.2361,65.2932,37000.0
2012-06-04 15:05:00,91.56,91.62,91.47,91.58,21800.0,65.3074,65.3502,65.2432,65.3217,21800.0
2012-06-04 15:10:00,91.54,91.63,91.4,91.48,44800.0,65.2932,65.3573,65.1933,65.2504,44800.0
2012-06-04 15:15:00,91.47,91.51,91.23,91.43,50600.0,65.2432,65.2718,65.072,65.2147,50600.0
2012-06-04 15:20:00,91.44,91.45,91.21,91.24,71200.0,65.2218,65.229,65.0578,65.0792,71200.0
2012-06-04 15:25:00,91.23,91.57,91.14,91.45,67400.0,65.072,65.3146,65.0078,65.229,67400.0
2012-06-04 15:30:00,91.42,91.48,91.12,91.23,53000.0,65.2076,65.2504,64.9936,65.072,53000.0
2012-06-04 15:35:00,91.22,91.32,91.06,91.28,35000.0,65.0649,65.1362,64.9508,65.1077,35000.0
2012-06-04 15:40:00,91.28,91.59,91.23,91.56,54600.0,65.1077,65.3288,65.072,65.3074,54600.0
2012-06-04 15:45:00,91.56,91.64,91.46,91.54,80700.0,65.3074,65.3645,65.2361,65.2932,80700.0
2012-06-04 15:50:00,91.55,91.86,91.54,91.7,101100.0,65.3003,65.5214,65.2932,65.4073,101100.0
2012-06-04 15:55:00,91.68,91.79,91.66,91.66,133200.0,65.393,65.4715,65.3787,65.3787,133200.0
2012-06-05 09:30:00,90.94,91.5,90.91,91.36,57800.0,64.8652,65.2646,64.8438,65.1648,57800.0
2012-06-05 09:35:00,91.38,91.86,91.32,91.37,42900.0,65.179,65.5214,65.1362,65.1719,42900.0
2012-06-05 09:40:00,91.36,91.64,91.26,91.27,29400.0,65.1648,65.3645,65.0934,65.1006,29400.0
2012-06-05 09:45:00,91.19,91.94,91.19,91.92,42800.0,65.0435,65.5785,65.0435,65.5642,42800.0
2012-06-05 09:50:00,91.88,91.98,91.55,91.78,45100.0,65.5357,65.607,65.3003,65.4643,45100.0
2012-06-05 09:55:00,91.75,92.21,91.75,92.13,42500.0,65.4429,65.771,65.4429,65.714,42500.0
2012-06-05 10:00:00,92.13,92.97,92.1,92.79,91700.0,65.714,66.3131,65.6926,66.1847,91700.0
2012-06-05 10:05:00,92.78,92.96,92.6,92.8,48900.0,66.1776,66.306,66.0492,66.1919,48900.0
2012-06-05 10:10:00,92.82,92.84,92.5,92.66,42800.0,66.2061,66.2204,65.9779,66.092,42800.0
2012-06-05 10:15:00,92.69,92.72,92.38,92.51,47400.0,66.1134,66.1348,65.8923,65.985,47400.0
2012-06-05 10:20:00,92.48,92.83,92.48,92.59,42700.0,65.9636,66.2133,65.9636,66.0421,42700.0
2012-06-05 10:25:00,92.56,92.75,92.39,92.45,33500.0,66.0207,66.1562,65.8994,65.9422,33500.0
2012-06-05 10:30:00,92.49,92.53,91.9,92.0,45500.0,65.9708,65.9993,65.5499,65.6213,45500.0
2012-06-05 10:35:00,92.0,92.0,91.75,91.75,14400.0,65.6213,65.6213,65.4429,65.4429,14400.0
2012-06-05 10:40:00,91.8,91.88,91.7,91.8,21800.0,65.4786,65.5357,65.4073,65.4786,21800.0
2012-06-05 10:45:00,91.83,91.89,91.46,91.55,17800.0,65.5,65.5428,65.2361,65.3003,17800.0
2012-06-05 10:50:00,91.56,91.57,91.25,91.25,27400.0,65.3074,65.3146,65.0863,65.0863,27400.0
2012-06-05 10:55:00,91.23,91.37,91.0,91.37,30500.0,65.072,65.1719,64.908,65.1719,30500.0
2012-06-05 11:00:00,91.36,91.36,91.2,91.2,20100.0,65.1648,65.1648,65.0506,65.0506,20100.0
2012-06-05 11:05:00,91.22,91.46,91.11,91.34,23000.0,65.0649,65.2361,64.9864,65.1505,23000.0
2012-06-05 11:10:00,91.38,91.68,91.35,91.6,24700.0,65.179,65.393,65.1576,65.336,24700.0
2012-06-05 11:15:00,91.61,91.75,91.58,91.74,14500.0,65.3431,65.4429,65.3217,65.4358,14500.0
2012-06-05 11:20:00,91.77,91.84,91.7,91.77,16200.0,65.4572,65.5071,65.4073,65.4572,16200.0
2012-06-05 11:25:00,91.76,91.77,91.47,91.53,11400.0,65.4501,65.4572,65.2432,65.286,11400.0
2012-06-05 11:30:00,91.5,91.83,91.5,91.68,10600.0,65.2646,65.5,65.2646,65.393,10600.0
2012-06-05 11:35:00,91.71,91.88,91.38,91.38,20600.0,65.4144,65.5357,65.179,65.179,20600.0
2012-06-05 11:40:00,91.42,91.5,91.21,91.4,21200.0,65.2076,65.2646,65.0578,65.1933,21200.0
2012-06-05 11:45:00,91.42,91.59,91.4,91.55,10300.0,65.2076,65.3288,65.1933,65.3003,10300.0
2012-06-05 11:50:00,91.5,91.51,91.27,91.32,11900.0,65.2646,65.2718,65.1006,65.1362,11900.0
2012-06-05 11:55:00,91.38,91.38,91.15,91.15,11300.0,65.179,65.179,65.015,65.015,11300.0
2012-06-05 12:00:00,91.19,91.52,91.18,91.44,9400.0,65.0435,65.2789,65.0364,65.2218,9400.0
2012-06-05 12:05:00,91.44,91.72,91.44,91.56,10600.0,65.2218,65.4215,65.2218,65.3074,10600.0
2012-06-05 12:10:00,91.59,91.69,91.55,91.63,9700.0,65.3288,65.4001,65.3003,65.3573,9700.0
2012-06-05 12:15:00,91.62,91.68,91.41,91.63,12100.0,65.3502,65.393,65.2004,65.3573,12100.0
2012-06-05 12:20:00,91.6,91.67,91.53,91.58,19100.0,65.336,65.3859,65.286,65.3217,19100.0
2012-06-05 12:25:00,91.58,91.62,91.51,91.6,16700.0,65.3217,65.3502,65.2718,65.336,16700.0
2012-06-05 12:30:00,91.62,92.07,91.61,92.06,30500.0,65.3502,65.6712,65.3431,65.6641,30500.0
2012-06-05 12:35:00,91.98,91.99,91.83,91.83,12600.0,65.607,65.6141,65.5,65.5,12600.0
2012-06-05 12:40:00,91.86,91.88,91.76,91.79,7500.0,65.5214,65.5357,65.4501,65.4715,7500.0
2012-06-05 12:45:00,91.77,91.83,91.53,91.53,10500.0,65.4572,65.5,65.286,65.286,10500.0
2012-06-05 12:50:00,91.59,91.74,91.54,91.55,12700.0,65.3288,65.4358,65.2932,65.3003,12700.0
2012-06-05 12:55:00,91.56,91.73,91.56,91.65,11300.0,65.3074,65.4287,65.3074,65.3716,11300.0
2012-06-05 13:00:00,91.58,91.7,91.49,91.66,7100.0,65.3217,65.4073,65.2575,65.3787,7100.0
2012-06-05 13:05:00,91.68,91.68,91.55,91.6,11500.0,65.393,65.393,65.3003,65.336,11500.0
2012-06-05 13:10:00,91.59,91.67,91.59,91.62,10500.0,65.3288,65.3859,65.3288,65.3502,10500.0
2012-06-05 13:15:00,91.65,91.67,91.41,91.48,16800.0,65.3716,65.3859,65.2004,65.2504,16800.0
2012-06-05 13:20:00,91.49,91.67,91.45,91.57,11600.0,65.2575,65.3859,65.229,65.3146,11600.0
2012-06-05 13:25:00,91.61,91.65,91.47,91.57,12000.0,65.3431,65.3716,65.2432,65.3146,12000.0
2012-06-05 13:30:00,91.57,91.64,91.46,91.46,26100.0,65.3146,65.3645,65.2361,65.2361,26100.0
2012-06-05 13:35:00,91.43,91.55,91.41,91.5,13000.0,65.2147,65.3003,65.2004,65.2646,13000.0
2012-06-05 13:40:00,91.48,91.59,91.43,91.53,22400.0,65.2504,65.3288,65.2147,65.286,22400.0
2012-06-05 13:45:00,91.5,91.7,91.5,91.69,37400.0,65.2646,65.4073,65.2646,65.4001,37400.0
2012-06-05 13:50:00,91.7,91.92,91.66,91.76,24400.0,65.4073,65.5642,65.3787,65.4501,24400.0
2012-06-05 13:55:00,91.75,91.77,91.65,91.65,8200.0,65.4429,65.4572,65.3716,65.3716,8200.0
2012-06-05 14:00:00,91.67,91.71,91.6,91.71,17400.0,65.3859,65.4144,65.336,65.4144,17400.0
2012-06-05 14:05:00,91.71,91.83,91.69,91.8,62900.0,65.4144,65.5,65.4001,65.4786,62900.0
2012-06-05 14:10:00,91.8,91.94,91.73,91.9,60800.0,65.4786,65.5785,65.4287,65.5499,60800.0
2012-06-05 14:15:00,91.92,91.95,91.77,91.92,19700.0,65.5642,65.5856,65.4572,65.5642,19700.0
2012-06-05 14:20:00,91.95,91.99,91.84,91.99,21400.0,65.5856,65.6141,65.5071,65.6141,21400.0
2012-06-05 14:25:00,92.01,92.03,91.92,91.99,15700.0,65.6284,65.6427,65.5642,65.6141,15700.0
2012-06-05 14:30:00,92.01,92.07,91.96,92.07,13300.0,65.6284,65.6712,65.5927,65.6712,13300.0
2012-06-05 14:35:00,92.06,92.08,91.87,91.88,13400.0,65.6641,65.6783,65.5285,65.5357,13400.0
2012-06-05 14:40:00,91.89,92.02,91.83,91.92,19800.0,65.5428,65.6355,65.5,65.5642,19800.0
2012-06-05 14:45:00,91.9,92.03,91.84,92.0,18000.0,65.5499,65.6427,65.5071,65.6213,18000.0
2012-06-05 14:50:00,91.98,92.19,91.96,92.15,47000.0,65.607,65.7568,65.5927,65.7283,47000.0
2012-06-05 14:55:00,92.19,92.2,92.0,92.12,17800.0,65.7568,65.7639,65.6213,65.7069,17800.0
2012-06-05 15:00:00,92.15,92.35,92.1,92.1,33500.0,65.7283,65.8709,65.6926,65.6926,33500.0
2012-06-05 15:05:00,92.1,92.17,91.99,92.04,31200.0,65.6926,65.7425,65.6141,65.6498,31200.0
2012-06-05 15:10:00,91.99,92.19,91.98,92.14,33300.0,65.6141,65.7568,65.607,65.7211,33300.0
2012-06-05 15:15:00,92.14,92.2,92.07,92.12,32400.0,65.7211,65.7639,65.6712,65.7069,32400.0
2012-06-05 15:20:00,92.13,92.19,92.09,92.14,24000.0,65.714,65.7568,65.6855,65.7211,24000.0
2012-06-05 15:25:00,92.16,92.19,92.04,92.16,27100.0,65.7354,65.7568,65.6498,65.7354,27100.0
2012-06-05 15:30:00,92.15,92.33,92.09,92.29,41900.0,65.7283,65.8566,65.6855,65.8281,41900.0
2012-06-05 15:35:00,92.29,92.47,92.2,92.4,37300.0,65.8281,65.9565,65.7639,65.9066,37300.0
2012-06-05 15:40:00,92.4,92.49,92.35,92.42,50800.0,65.9066,65.9708,65.8709,65.9208,50800.0
2012-06-05 15:45:00,92.42,92.45,92.24,92.35,69700.0,65.9208,65.9422,65.7924,65.8709,69700.0
2012-06-05 15:50:00,92.34,92.48,92.33,92.48,121300.0,65.8638,65.9636,65.8566,65.9636,121300.0
2012-06-05 15:55:00,92.45,92.49,92.32,92.32,101800.0,65.9422,65.9708,65.8495,65.8495,101800.0
2012-06-06 09:30:00,93.55,94.02,93.04,93.77,93500.0,66.7268,67.0621,66.3631,66.8838,93500.0
2012-06-06 09:35:00,93.77,94.0,93.61,93.8,38100.0,66.8838,67.0478,66.7696,66.9052,38100.0
2012-06-06 09:40:00,93.8,94.02,93.75,94.01,67000.0,66.9052,67.0621,66.8695,67.0549,67000.0
2012-06-06 09:45:00,94.03,94.45,93.98,94.27,81300.0,67.0692,67.3688,67.0335,67.2404,81300.0
2012-06-06 09:50:00,94.29,94.76,94.2,94.75,40800.0,67.2547,67.5899,67.1905,67.5828,40800.0
2012-06-06 09:55:00,94.74,95.16,94.73,94.93,43900.0,67.5756,67.8752,67.5685,67.7112,43900.0
2012-06-06 10:00:00,94.9,95.13,94.88,95.0,54500.0,67.6898,67.8538,67.6755,67.7611,54500.0
2012-06-06 10:05:00,95.0,95.25,94.89,95.25,44800.0,67.7611,67.9394,67.6826,67.9394,44800.0
2012-06-06 10:10:00,95.25,95.35,95.06,95.28,25500.0,67.9394,68.0107,67.8039,67.9608,25500.0
2012-06-06 10:15:00,95.3,95.38,95.1,95.1,105700.0,67.9751,68.0321,67.8324,67.8324,105700.0
2012-06-06 10:20:00,95.14,95.2,94.89,95.17,56200.0,67.8609,67.9037,67.6826,67.8823,56200.0
2012-06-06 10:25:00,95.2,95.25,95.01,95.02,109400.0,67.9037,67.9394,67.7682,67.7753,109400.0
2012-06-06 10:30:00,95.01,95.09,94.87,94.94,39600.0,67.7682,67.8253,67.6684,67.7183,39600.0
2012-06-06 10:35:00,94.92,95.12,94.84,94.95,36800.0,67.704,67.8467,67.647,67.7254,36800.0
2012-06-06 10:40:00,94.97,95.05,94.91,95.01,33400.0,67.7397,67.7967,67.6969,67.7682,33400.0
2012-06-06 10:45:00,95.02,95.2,95.01,95.17,46600.0,67.7753,67.9037,67.7682,67.8823,46600.0
2012-06-06 10:50:00,95.19,95.21,95.06,95.1,29500.0,67.8966,67.9109,67.8039,67.8324,29500.0
2012-06-06 10:55:00,95.1,95.26,95.08,95.13,98800.0,67.8324,67.9465,67.8181,67.8538,98800.0
2012-06-06 11:00:00,95.17,95.35,95.05,95.21,31600.0,67.8823,68.0107,67.7967,67.9109,31600.0
2012-06-06 11:05:00,95.18,95.48,95.14,95.45,30300.0,67.8895,68.1035,67.8609,68.0821,30300.0
2012-06-06 11:10:00,95.48,95.6,95.33,95.59,26400.0,68.1035,68.189,67.9965,68.1819,26400.0
2012-06-06 11:15:00,95.59,95.59,95.27,95.32,18100.0,68.1819,68.1819,67.9537,67.9893,18100.0
2012-06-06 11:20:00,95.34,95.59,95.33,95.44,20500.0,68.0036,68.1819,67.9965,68.0749,20500.0
2012-06-06 11:25:00,95.44,95.58,95.4,95.56,17200.0,68.0749,68.1748,68.0464,68.1605,17200.0
2012-06-06 11:30:00,95.55,95.55,95.2,95.27,22800.0,68.1534,68.1534,67.9037,67.9537,22800.0
2012-06-06 11:35:00,95.28,95.29,95.1,95.25,22500.0,67.9608,67.9679,67.8324,67.9394,22500.0
2012-06-06 11:40:00,95.24,95.36,95.2,95.26,19200.0,67.9323,68.0179,67.9037,67.9465,19200.0
2012-06-06 11:45:00,95.28,95.46,95.28,95.39,11900.0,67.9608,68.0892,67.9608,68.0393,11900.0
2012-06-06 11:50:00,95.4,95.46,95.26,95.26,15800.0,68.0464,68.0892,67.9465,67.9465,15800.0
2012-06-06 11:55:00,95.23,95.29,95.07,95.11,51300.0,67.9251,67.9679,67.811,67.8395,51300.0
2012-06-06 12:00:00,95.12,95.3,95.07,95.25,22200.0,67.8467,67.9751,67.811,67.9394,22200.0
2012-06-06 12:05:00,95.25,95.3,95.16,95.21,11800.0,67.9394,67.9751,67.8752,67.9109,11800.0
2012-06-06 12:10:00,95.18,95.26,95.12,95.19,19300.0,67.8895,67.9465,67.8467,67.8966,19300.0
2012-06-06 12:15:00,95.2,95.23,95.08,95.2,20000.0,67.9037,67.9251,67.8181,67.9037,20000.0
2012-06-06 12:20:00,95.18,95.24,95.09,95.21,68100.0,67.8895,67.9323,67.8253,67.9109,68100.0
2012-06-06 12:25:00,95.19,95.21,95.08,95.11,15500.0,67.8966,67.9109,67.8181,67.8395,15500.0
2012-06-06 12:30:00,95.13,95.18,95.08,95.18,15400.0,67.8538,67.8895,67.8181,67.8895,15400.0
2012-06-06 12:35:00,95.23,95.25,95.14,95.15,28300.0,67.9251,67.9394,67.8609,67.8681,28300.0
2012-06-06 12:40:00,95.21,95.3,95.16,95.24,19900.0,67.9109,67.9751,67.8752,67.9323,19900.0
2012-06-06 12:45:00,95.24,95.27,95.17,95.19,12700.0,67.9323,67.9537,67.8823,67.8966,12700.0
2012-06-06 12:50:00,95.16,95.18,95.04,95.12,33100.0,67.8752,67.8895,67.7896,67.8467,33100.0
2012-06-06 12:55:00,95.11,95.17,94.94,94.96,12200.0,67.8395,67.8823,67.7183,67.7326,12200.0
2012-06-06 13:00:00,94.94,94.99,94.83,94.84,18000.0,67.7183,67.754,67.6398,67.647,18000.0
2012-06-06 13:05:00,94.84,94.87,94.77,94.85,21900.0,67.647,67.6684,67.597,67.6541,21900.0
2012-06-06 13:10:00,94.85,94.95,94.83,94.92,14300.0,67.6541,67.7254,67.6398,67.704,14300.0
2012-06-06 13:15:00,94.92,94.92,94.78,94.78,14400.0,67.704,67.704,67.6042,67.6042,14400.0
2012-06-06 13:20:00,94.8,94.87,94.61,94.61,23500.0,67.6184,67.6684,67.4829,67.4829,23500.0
2012-06-06 13:25:00,94.6,94.85,94.59,94.85,23900.0,67.4758,67.6541,67.4686,67.6541,23900.0
2012-06-06 13:30:00,94.84,94.89,94.74,94.86,19400.0,67.647,67.6826,67.5756,67.6612,19400.0
2012-06-06 13:35:00,94.88,94.91,94.81,94.82,10300.0,67.6755,67.6969,67.6256,67.6327,10300.0
2012-06-06 13:40:00,94.82,94.85,94.6,94.64,18200.0,67.6327,67.6541,67.4758,67.5043,18200.0
2012-06-06 13:45:00,94.65,94.75,94.52,94.62,16300.0,67.5114,67.5828,67.4187,67.49,16300.0
2012-06-06 13:50:00,94.6,94.6,94.33,94.37,16300.0,67.4758,67.4758,67.2832,67.3117,16300.0
2012-06-06 13:55:00,94.37,94.4,94.29,94.3,17100.0,67.3117,67.3331,67.2547,67.2618,17100.0
2012-06-06 14:00:00,94.31,94.55,94.3,94.37,35100.0,67.2689,67.4401,67.2618,67.3117,35100.0
2012-06-06 14:05:00,94.34,94.5,94.25,94.26,7700.0,67.2903,67.4044,67.2261,67.2333,7700.0
2012-06-06 14:10:00,94.24,94.32,94.19,94.26,35000.0,67.219,67.2761,67.1833,67.2333,35000.0
2012-06-06 14:15:00,94.25,94.46,94.21,94.46,15200.0,67.2261,67.3759,67.1976,67.3759,15200.0
2012-06-06 14:20:00,94.45,94.45,94.28,94.28,16400.0,67.3688,67.3688,67.2475,67.2475,16400.0
2012-06-06 14:25:00,94.27,94.54,94.25,94.48,22300.0,67.2404,67.433,67.2261,67.3902,22300.0
2012-06-06 14:30:00,94.49,94.62,94.44,94.59,20800.0,67.3973,67.49,67.3616,67.4686,20800.0
2012-06-06 14:35:00,94.59,94.68,94.54,94.57,19300.0,67.4686,67.5328,67.433,67.4544,19300.0
2012-06-06 14:40:00,94.57,94.82,94.56,94.79,30600.0,67.4544,67.6327,67.4472,67.6113,30600.0
2012-06-06 14:45:00,94.8,94.91,94.73,94.74,20000.0,67.6184,67.6969,67.5685,67.5756,20000.0
2012-06-06 14:50:00,94.75,94.78,94.57,94.75,21600.0,67.5828,67.6042,67.4544,67.5828,21600.0
2012-06-06 14:55:00,94.76,94.89,94.71,94.81,26100.0,67.5899,67.6826,67.5542,67.6256,26100.0
2012-06-06 15:00:00,94.83,94.96,94.8,94.93,46000.0,67.6398,67.7326,67.6184,67.7112,46000.0
2012-06-06 15:05:00,94.95,95.13,94.89,95.09,20600.0,67.7254,67.8538,67.6826,67.8253,20600.0
2012-06-06 15:10:00,95.08,95.17,94.96,94.96,20000.0,67.8181,67.8823,67.7326,67.7326,20000.0
2012-06-06 15:15:00,94.97,95.0,94.74,94.76,57900.0,67.7397,67.7611,67.5756,67.5899,57900.0
2012-06-06 15:20:00,94.76,95.01,94.7,94.87,40200.0,67.5899,67.7682,67.5471,67.6684,40200.0
2012-06-06 15:25:00,94.86,94.98,94.83,94.94,27000.0,67.6612,67.7468,67.6398,67.7183,27000.0
2012-06-06 15:30:00,94.94,95.01,94.85,94.95,39800.0,67.7183,67.7682,67.6541,67.7254,39800.0
2012-06-06 15:35:00,94.96,95.17,94.94,95.09,80900.0,67.7326,67.8823,67.7183,67.8253,80900.0
2012-06-06 15:40:00,95.09,95.42,95.07,95.42,55200.0,67.8253,68.0607,67.811,68.0607,55200.0
2012-06-06 15:45:00,95.42,95.74,95.38,95.59,70100.0,68.0607,68.2889,68.0321,68.1819,70100.0
2012-06-06 15:50:00,95.6,95.7,95.47,95.68,86900.0,68.189,68.2604,68.0963,68.2461,86900.0
2012-06-06 15:55:00,95.7,95.75,95.38,95.74,131900.0,68.2604,68.296,68.0321,68.2889,131900.0
2012-06-07 09:30:00,98.64,100.0,97.75,99.27,213000.0,70.3574,71.3275,69.7226,70.8068,213000.0
2012-06-07 09:35:00,99.25,100.55,99.17,100.29,163800.0,70.7925,71.7198,70.7354,71.5343,163800.0
2012-06-07 09:40:00,100.18,100.23,99.49,99.82,96300.0,71.4558,71.4915,70.9637,71.1991,96300.0
2012-06-07 09:45:00,99.82,100.19,99.52,100.19,102000.0,71.1991,71.463,70.9851,71.463,102000.0
2012-06-07 09:50:00,100.2,100.24,99.71,99.74,92900.0,71.4701,71.4986,71.1206,71.142,92900.0
2012-06-07 09:55:00,99.72,99.87,99.5,99.71,197000.0,71.1277,71.2347,70.9708,71.1206,197000.0
2012-06-07 10:00:00,99.71,99.86,98.95,99.18,183400.0,71.1206,71.2276,70.5785,70.7426,183400.0
2012-06-07 10:05:00,99.15,99.19,98.69,98.72,118000.0,70.7212,70.7497,70.3931,70.4145,118000.0
2012-06-07 10:10:00,98.76,98.76,98.35,98.36,84200.0,70.443,70.443,70.1506,70.1577,84200.0
2012-06-07 10:15:00,98.34,98.34,97.64,97.66,98700.0,70.1434,70.1434,69.6441,69.6584,98700.0
2012-06-07 10:20:00,97.69,98.18,97.61,98.07,86700.0,69.6798,70.0293,69.6227,69.9508,86700.0
2012-06-07 10:25:00,98.06,98.99,98.01,98.99,64000.0,69.9437,70.607,69.908,70.607,64000.0
2012-06-07 10:30:00,98.95,98.97,98.44,98.45,57600.0,70.5785,70.5928,70.2147,70.2219,57600.0
2012-06-07 10:35:00,98.37,98.42,97.74,97.82,47500.0,70.1648,70.2005,69.7155,69.7725,47500.0
2012-06-07 10:40:00,97.8,98.15,97.73,97.74,41300.0,69.7583,70.0079,69.7083,69.7155,41300.0
2012-06-07 10:45:00,97.71,97.83,97.52,97.6,58700.0,69.6941,69.7797,69.5585,69.6156,58700.0
2012-06-07 10:50:00,97.55,97.6,97.27,97.45,36200.0,69.5799,69.6156,69.3802,69.5086,36200.0
2012-06-07 10:55:00,97.43,97.78,97.32,97.77,37600.0,69.4943,69.744,69.4159,69.7369,37600.0
2012-06-07 11:00:00,97.76,97.88,97.56,97.8,39500.0,69.7297,69.8153,69.5871,69.7583,39500.0
2012-06-07 11:05:00,97.88,97.89,97.52,97.52,38000.0,69.8153,69.8224,69.5585,69.5585,38000.0
2012-06-07 11:10:00,97.52,97.52,97.2,97.28,29600.0,69.5585,69.5585,69.3303,69.3873,29600.0
2012-06-07 11:15:00,97.3,97.56,97.15,97.44,58400.0,69.4016,69.5871,69.2946,69.5015,58400.0
2012-06-07 11:20:00,97.42,98.01,97.42,97.96,55000.0,69.4872,69.908,69.4872,69.8724,55000.0
2012-06-07 11:25:00,97.88,98.2,97.77,98.19,56800.0,69.8153,70.0436,69.7369,70.0364,56800.0
2012-06-07 11:30:00,98.22,98.24,98.0,98.16,55300.0,70.0578,70.0721,69.9009,70.015,55300.0
2012-06-07 11:35:00,98.15,98.66,98.12,98.45,37300.0,70.0079,70.3717,69.9865,70.2219,37300.0
2012-06-07 11:40:00,98.45,98.55,98.24,98.32,41100.0,70.2219,70.2932,70.0721,70.1292,41100.0
2012-06-07 11:45:00,98.37,98.45,98.25,98.45,32600.0,70.1648,70.2219,70.0792,70.2219,32600.0
2012-06-07 11:50:00,98.45,98.64,98.4,98.43,23600.0,70.2219,70.3574,70.1862,70.2076,23600.0
2012-06-07 11:55:00,98.43,98.53,98.38,98.49,22300.0,70.2076,70.2789,70.172,70.2504,22300.0
2012-06-07 12:00:00,98.5,98.5,97.95,97.97,54200.0,70.2575,70.2575,69.8652,69.8795,54200.0
2012-06-07 12:05:00,97.94,97.94,97.7,97.85,34300.0,69.8581,69.8581,69.6869,69.7939,34300.0
2012-06-07 12:10:00,97.94,98.07,97.77,98.03,22100.0,69.8581,69.9508,69.7369,69.9223,22100.0
2012-06-07 12:15:00,98.03,98.22,98.03,98.21,75000.0,69.9223,70.0578,69.9223,70.0507,75000.0
2012-06-07 12:20:00,98.17,98.32,98.0,98.03,24400.0,70.0222,70.1292,69.9009,69.9223,24400.0
2012-06-07 12:25:00,98.01,98.18,97.97,98.13,17200.0,69.908,70.0293,69.8795,69.9936,17200.0
2012-06-07 12:30:00,98.11,98.18,97.97,98.05,17200.0,69.9794,70.0293,69.8795,69.9366,17200.0
2012-06-07 12:35:00,98.12,98.2,98.1,98.14,12700.0,69.9865,70.0436,69.9722,70.0008,12700.0
2012-06-07 12:40:00,98.15,98.2,98.0,98.12,25900.0,70.0079,70.0436,69.9009,69.9865,25900.0
2012-06-07 12:45:00,98.11,98.15,97.97,98.04,15600.0,69.9794,70.0079,69.8795,69.9294,15600.0
2012-06-07 12:50:00,98.02,98.11,97.99,98.07,11400.0,69.9152,69.9794,69.8938,69.9508,11400.0
2012-06-07 12:55:00,98.1,98.14,97.99,98.11,15700.0,69.9722,70.0008,69.8938,69.9794,15700.0
2012-06-07 13:00:00,98.11,98.19,98.03,98.18,15400.0,69.9794,70.0364,69.9223,70.0293,15400.0
2012-06-07 13:05:00,98.19,98.21,98.0,98.1,22800.0,70.0364,70.0507,69.9009,69.9722,22800.0
2012-06-07 13:10:00,98.1,98.17,98.05,98.12,11100.0,69.9722,70.0222,69.9366,69.9865,11100.0
2012-06-07 13:15:00,98.14,98.37,98.14,98.34,25700.0,70.0008,70.1648,70.0008,70.1434,25700.0
2012-06-07 13:20:00,98.34,98.67,98.31,98.67,35600.0,70.1434,70.3788,70.122,70.3788,35600.0
2012-06-07 13:25:00,98.69,98.7,98.51,98.61,27000.0,70.3931,70.4002,70.2647,70.336,27000.0
2012-06-07 13:30:00,98.62,98.9,98.6,98.87,33800.0,70.3431,70.5429,70.3289,70.5215,33800.0
2012-06-07 13:35:00,98.89,99.01,98.83,98.9,38500.0,70.5357,70.6213,70.4929,70.5429,38500.0
2012-06-07 13:40:00,98.88,98.91,98.67,98.73,17700.0,70.5286,70.55,70.3788,70.4216,17700.0
2012-06-07 13:45:00,98.7,98.75,98.6,98.67,10500.0,70.4002,70.4359,70.3289,70.3788,10500.0
2012-06-07 13:50:00,98.65,98.67,98.26,98.32,24500.0,70.3645,70.3788,70.0864,70.1292,24500.0
2012-06-07 13:55:00,98.33,98.52,98.29,98.45,20900.0,70.1363,70.2718,70.1078,70.2219,20900.0
2012-06-07 14:00:00,98.44,98.56,98.38,98.5,54100.0,70.2147,70.3003,70.172,70.2575,54100.0
2012-06-07 14:05:00,98.5,98.54,98.31,98.38,21400.0,70.2575,70.2861,70.122,70.172,21400.0
2012-06-07 14:10:00,98.35,98.4,98.3,98.32,13000.0,70.1506,70.1862,70.1149,70.1292,13000.0
2012-06-07 14:15:00,98.32,98.55,98.27,98.47,38500.0,70.1292,70.2932,70.0935,70.2361,38500.0
2012-06-07 14:20:00,98.47,98.69,98.47,98.68,55000.0,70.2361,70.3931,70.2361,70.3859,55000.0
2012-06-07 14:25:00,98.65,98.7,98.5,98.65,59700.0,70.3645,70.4002,70.2575,70.3645,59700.0
2012-06-07 14:30:00,98.61,98.63,98.4,98.41,45000.0,70.336,70.3503,70.1862,70.1933,45000.0
2012-06-07 14:35:00,98.42,98.45,98.21,98.31,38300.0,70.2005,70.2219,70.0507,70.122,38300.0
2012-06-07 14:40:00,98.32,98.45,98.3,98.3,34800.0,70.1292,70.2219,70.1149,70.1149,34800.0
2012-06-07 14:45:00,98.31,98.39,98.25,98.3,39700.0,70.122,70.1791,70.0792,70.1149,39700.0
2012-06-07 14:50:00,98.31,98.31,98.11,98.2,41800.0,70.122,70.122,69.9794,70.0436,41800.0
2012-06-07 14:55:00,98.2,98.26,98.15,98.18,41300.0,70.0436,70.0864,70.0079,70.0293,41300.0
2012-06-07 15:00:00,98.18,98.29,98.07,98.08,58600.0,70.0293,70.1078,69.9508,69.958,58600.0
2012-06-07 15:05:00,98.07,98.21,98.0,98.09,62600.0,69.9508,70.0507,69.9009,69.9651,62600.0
2012-06-07 15:10:00,98.07,98.31,98.01,98.31,84300.0,69.9508,70.122,69.908,70.122,84300.0
2012-06-07 15:15:00,98.32,98.33,97.81,97.87,69200.0,70.1292,70.1363,69.7654,69.8082,69200.0
2012-06-07 15:20:00,97.85,97.96,97.7,97.87,48000.0,69.7939,69.8724,69.6869,69.8082,48000.0
2012-06-07 15:25:00,97.87,97.91,97.78,97.86,75000.0,69.8082,69.8367,69.744,69.801,75000.0
2012-06-07 15:30:00,97.84,97.88,97.73,97.85,86800.0,69.7868,69.8153,69.7083,69.7939,86800.0
2012-06-07 15:35:00,97.83,97.87,97.42,97.47,58900.0,69.7797,69.8082,69.4872,69.5229,58900.0
2012-06-07 15:40:00,97.48,97.65,97.33,97.45,96200.0,69.53,69.6513,69.423,69.5086,96200.0
2012-06-07 15:45:00,97.44,97.61,97.22,97.33,94500.0,69.5015,69.6227,69.3446,69.423,94500.0
2012-06-07 15:50:00,97.32,97.38,97.1,97.18,89400.0,69.4159,69.4587,69.259,69.316,89400.0
2012-06-07 15:55:00,97.17,97.38,97.14,97.35,125600.0,69.3089,69.4587,69.2875,69.4373,125600.0
2012-06-08 09:30:00,95.71,96.41,95.71,96.02,80900.0,68.2675,68.7668,68.2675,68.4886,80900.0
2012-06-08 09:35:00,96.09,96.26,95.93,96.0,38100.0,68.5386,68.6598,68.4244,68.4744,38100.0
2012-06-08 09:40:00,95.94,95.94,95.43,95.54,45800.0,68.4316,68.4316,68.0678,68.1463,45800.0
2012-06-08 09:45:00,95.54,95.63,95.17,95.5,75900.0,68.1463,68.2104,67.8823,68.1177,75900.0
2012-06-08 09:50:00,95.5,95.88,95.45,95.79,46900.0,68.1177,68.3888,68.0821,68.3246,46900.0
2012-06-08 09:55:00,95.82,95.96,95.61,95.85,40400.0,68.346,68.4458,68.1962,68.3674,40400.0
2012-06-08 10:00:00,95.77,96.14,95.66,96.12,41200.0,68.3103,68.5742,68.2318,68.56,41200.0
2012-06-08 10:05:00,96.12,96.39,96.07,96.23,62000.0,68.56,68.7525,68.5243,68.6384,62000.0
2012-06-08 10:10:00,96.23,96.24,95.94,96.17,30100.0,68.6384,68.6455,68.4316,68.5956,30100.0
2012-06-08 10:15:00,96.17,96.36,96.01,96.12,24500.0,68.5956,68.7311,68.4815,68.56,24500.0
2012-06-08 10:20:00,96.09,96.15,95.75,95.81,26000.0,68.5386,68.5813,68.296,68.3388,26000.0
2012-06-08 10:25:00,95.8,95.94,95.7,95.77,42300.0,68.3317,68.4316,68.2604,68.3103,42300.0
2012-06-08 10:30:00,95.75,95.88,95.66,95.88,15200.0,68.296,68.3888,68.2318,68.3888,15200.0
2012-06-08 10:35:00,95.82,96.08,95.81,96.01,21500.0,68.346,68.5314,68.3388,68.4815,21500.0
2012-06-08 10:40:00,96.04,96.37,95.91,96.37,21600.0,68.5029,68.7383,68.4102,68.7383,21600.0
2012-06-08 10:45:00,96.32,96.71,96.28,96.6,22600.0,68.7026,68.9808,68.6741,68.9023,22600.0
2012-06-08 10:50:00,96.56,96.57,96.31,96.41,17400.0,68.8738,68.8809,68.6955,68.7668,17400.0
2012-06-08 10:55:00,96.35,96.66,96.35,96.57,32500.0,68.724,68.9451,68.724,68.8809,32500.0
2012-06-08 11:00:00,96.58,96.77,96.52,96.7,50300.0,68.8881,69.0236,68.8453,68.9737,50300.0
2012-06-08 11:05:00,96.73,96.73,96.55,96.58,33700.0,68.995,68.995,68.8667,68.8881,33700.0
2012-06-08 11:10:00,96.58,96.62,96.48,96.51,21200.0,68.8881,68.9166,68.8167,68.8381,21200.0
2012-06-08 11:15:00,96.49,96.75,96.47,96.52,18100.0,68.8239,69.0093,68.8096,68.8453,18100.0
2012-06-08 11:20:00,96.53,96.57,96.37,96.38,22200.0,68.8524,68.8809,68.7383,68.7454,22200.0
2012-06-08 11:25:00,96.38,96.45,96.23,96.23,28900.0,68.7454,68.7953,68.6384,68.6384,28900.0
2012-06-08 11:30:00,96.21,96.43,96.18,96.28,32800.0,68.6241,68.7811,68.6027,68.6741,32800.0
2012-06-08 11:35:00,96.27,96.43,96.23,96.34,13900.0,68.6669,68.7811,68.6384,68.7169,13900.0
2012-06-08 11:40:00,96.37,96.4,96.27,96.28,13000.0,68.7383,68.7597,68.6669,68.6741,13000.0
2012-06-08 11:45:00,96.3,96.33,96.25,96.3,15800.0,68.6883,68.7097,68.6527,68.6883,15800.0
2012-06-08 11:50:00,96.32,96.33,96.2,96.2,10300.0,68.7026,68.7097,68.617,68.617,10300.0
2012-06-08 11:55:00,96.2,96.21,95.87,95.9,23500.0,68.617,68.6241,68.3816,68.403,23500.0
2012-06-08 12:00:00,95.93,96.1,95.91,96.03,24300.0,68.4244,68.5457,68.4102,68.4958,24300.0
2012-06-08 12:05:00,95.99,96.23,95.91,95.99,28600.0,68.4672,68.6384,68.4102,68.4672,28600.0
2012-06-08 12:10:00,96.0,96.13,95.94,96.01,8300.0,68.4744,68.5671,68.4316,68.4815,8300.0
2012-06-08 12:15:00,96.03,96.13,95.96,96.08,6600.0,68.4958,68.5671,68.4458,68.5314,6600.0
2012-06-08 12:20:00,96.05,96.2,96.0,96.04,7200.0,68.51,68.617,68.4744,68.5029,7200.0
2012-06-08 12:25:00,96.05,96.35,96.05,96.35,6800.0,68.51,68.724,68.51,68.724,6800.0
2012-06-08 12:30:00,96.34,96.81,96.33,96.79,22200.0,68.7169,69.0521,68.7097,69.0378,22200.0
2012-06-08 12:35:00,96.78,96.83,96.66,96.74,20500.0,69.0307,69.0664,68.9451,69.0022,20500.0
2012-06-08 12:40:00,96.74,96.8,96.67,96.8,12000.0,69.0022,69.045,68.9523,69.045,12000.0
2012-06-08 12:45:00,96.77,96.86,96.63,96.71,40100.0,69.0236,69.0878,68.9237,68.9808,40100.0
2012-06-08 12:50:00,96.73,96.8,96.56,96.68,12500.0,68.995,69.045,68.8738,68.9594,12500.0
2012-06-08 12:55:00,96.7,96.78,96.67,96.76,12900.0,68.9737,69.0307,68.9523,69.0164,12900.0
2012-06-08 13:00:00,96.8,96.99,96.76,96.93,6700.0,69.045,69.1805,69.0164,69.1377,6700.0
2012-06-08 13:05:00,96.99,97.05,96.85,97.05,17100.0,69.1805,69.2233,69.0806,69.2233,17100.0
2012-06-08 13:10:00,97.04,97.09,96.94,96.95,16900.0,69.2162,69.2518,69.1448,69.152,16900.0
2012-06-08 13:15:00,96.97,97.0,96.83,96.92,14000.0,69.1662,69.1876,69.0664,69.1306,14000.0
2012-06-08 13:20:00,96.95,97.03,96.84,97.02,17100.0,69.152,69.209,69.0735,69.2019,17100.0
2012-06-08 13:25:00,97.02,97.03,96.94,97.03,18900.0,69.2019,69.209,69.1448,69.209,18900.0
2012-06-08 13:30:00,97.01,97.03,96.87,96.94,16500.0,69.1948,69.209,69.0949,69.1448,16500.0
2012-06-08 13:35:00,96.91,97.05,96.86,96.86,12800.0,69.1234,69.2233,69.0878,69.0878,12800.0
2012-06-08 13:40:00,96.86,96.87,96.7,96.7,15300.0,69.0878,69.0949,68.9737,68.9737,15300.0
2012-06-08 13:45:00,96.73,96.85,96.69,96.84,8400.0,68.995,69.0806,68.9665,69.0735,8400.0
2012-06-08 13:50:00,96.84,96.94,96.81,96.93,19700.0,69.0735,69.1448,69.0521,69.1377,19700.0
2012-06-08 13:55:00,96.93,97.03,96.75,96.89,31600.0,69.1377,69.209,69.0093,69.1092,31600.0
2012-06-08 14:00:00,96.91,96.96,96.84,96.86,17200.0,69.1234,69.1591,69.0735,69.0878,17200.0
2012-06-08 14:05:00,96.9,96.96,96.77,96.87,40100.0,69.1163,69.1591,69.0236,69.0949,40100.0
2012-06-08 14:10:00,96.86,96.86,96.68,96.76,19500.0,69.0878,69.0878,68.9594,69.0164,19500.0
2012-06-08 14:15:00,96.79,96.79,96.53,96.55,28600.0,69.0378,69.0378,68.8524,68.8667,28600.0
2012-06-08 14:20:00,96.57,96.67,96.45,96.6,48600.0,68.8809,68.9523,68.7953,68.9023,48600.0
2012-06-08 14:25:00,96.6,96.65,96.51,96.57,20700.0,68.9023,68.938,68.8381,68.8809,20700.0
2012-06-08 14:30:00,96.57,96.75,96.44,96.65,27100.0,68.8809,69.0093,68.7882,68.938,27100.0
2012-06-08 14:35:00,96.68,96.77,96.55,96.7,27000.0,68.9594,69.0236,68.8667,68.9737,27000.0
2012-06-08 14:40:00,96.73,96.75,96.54,96.69,18800.0,68.995,69.0093,68.8595,68.9665,18800.0
2012-06-08 14:45:00,96.69,96.69,96.52,96.56,23100.0,68.9665,68.9665,68.8453,68.8738,23100.0
2012-06-08 14:50:00,96.6,96.6,96.41,96.47,23700.0,68.9023,68.9023,68.7668,68.8096,23700.0
2012-06-08 14:55:00,96.48,96.52,96.26,96.26,36500.0,68.8167,68.8453,68.6598,68.6598,36500.0
2012-06-08 15:00:00,96.29,96.39,96.14,96.35,37200.0,68.6812,68.7525,68.5742,68.724,37200.0
2012-06-08 15:05:00,96.37,96.44,96.22,96.4,25100.0,68.7383,68.7882,68.6313,68.7597,25100.0
2012-06-08 15:10:00,96.42,96.86,96.27,96.81,54700.0,68.7739,69.0878,68.6669,69.0521,54700.0
2012-06-08 15:15:00,96.83,96.86,96.65,96.76,24200.0,69.0664,69.0878,68.938,69.0164,24200.0
2012-06-08 15:20:00,96.75,96.78,96.55,96.65,28800.0,69.0093,69.0307,68.8667,68.938,28800.0
2012-06-08 15:25:00,96.7,96.74,96.49,96.56,40300.0,68.9737,69.0022,68.8239,68.8738,40300.0
2012-06-08 15:30:00,96.61,96.71,96.43,96.67,40300.0,68.9095,68.9808,68.7811,68.9523,40300.0
2012-06-08 15:35:00,96.65,96.69,96.48,96.58,41600.0,68.938,68.9665,68.8167,68.8881,41600.0
2012-06-08 15:40:00,96.59,96.82,96.43,96.76,59600.0,68.8952,69.0592,68.7811,69.0164,59600.0
2012-06-08 15:45:00,96.75,97.02,96.68,96.9,93600.0,69.0093,69.2019,68.9594,69.1163,93600.0
2012-06-08 15:50:00,96.89,96.9,96.7,96.76,81100.0,69.1092,69.1163,68.9737,69.0164,81100.0
2012-06-08 15:55:00,96.76,96.84,96.67,96.84,147900.0,69.0164,69.0735,68.9523,69.0735,147900.0
2012-06-11 09:30:00,98.47,98.47,97.5,97.66,86200.0,70.2361,70.2361,69.5443,69.6584,86200.0
2012-06-11 09:35:00,97.59,97.77,96.89,96.89,27300.0,69.6085,69.7369,69.1092,69.1092,27300.0
2012-06-11 09:40:00,96.89,96.98,96.64,96.75,27200.0,69.1092,69.1734,68.9309,69.0093,27200.0
2012-06-11 09:45:00,96.69,96.85,96.49,96.7,60800.0,68.9665,69.0806,68.8239,68.9737,60800.0
2012-06-11 09:50:00,96.62,96.79,96.37,96.55,34800.0,68.9166,69.0378,68.7383,68.8667,34800.0
2012-06-11 09:55:00,96.62,96.65,96.14,96.21,16500.0,68.9166,68.938,68.5742,68.6241,16500.0
2012-06-11 10:00:00,96.19,96.45,95.98,96.18,34000.0,68.6099,68.7953,68.4601,68.6027,34000.0
2012-06-11 10:05:00,96.18,96.38,95.68,95.68,47400.0,68.6027,68.7454,68.2461,68.2461,47400.0
2012-06-11 10:10:00,95.67,95.98,95.51,95.96,61200.0,68.239,68.4601,68.1249,68.4458,61200.0
2012-06-11 10:15:00,95.97,96.18,95.75,95.76,24200.0,68.453,68.6027,68.296,68.3032,24200.0
2012-06-11 10:20:00,95.71,95.98,95.48,95.5,25300.0,68.2675,68.4601,68.1035,68.1177,25300.0
2012-06-11 10:25:00,95.58,95.77,95.44,95.77,21400.0,68.1748,68.3103,68.0749,68.3103,21400.0
2012-06-11 10:30:00,95.72,95.94,95.46,95.94,20300.0,68.2746,68.4316,68.0892,68.4316,20300.0
2012-06-11 10:35:00,95.97,96.28,95.92,96.09,11300.0,68.453,68.6741,68.4173,68.5386,11300.0
2012-06-11 10:40:00,96.09,96.19,95.97,96.11,12700.0,68.5386,68.6099,68.453,68.5528,12700.0
2012-06-11 10:45:00,96.08,96.08,95.72,95.81,14400.0,68.5314,68.5314,68.2746,68.3388,14400.0
2012-06-11 10:50:00,95.75,95.75,95.34,95.35,27200.0,68.296,68.296,68.0036,68.0107,27200.0
2012-06-11 10:55:00,95.36,95.37,95.05,95.32,38000.0,68.0179,68.025,67.7967,67.9893,38000.0
2012-06-11 11:00:00,95.31,95.43,95.14,95.19,36400.0,67.9822,68.0678,67.8609,67.8966,36400.0
2012-06-11 11:05:00,95.17,95.56,95.14,95.52,31200.0,67.8823,68.1605,67.8609,68.132,31200.0
2012-06-11 11:10:00,95.5,95.65,95.19,95.22,26700.0,68.1177,68.2247,67.8966,67.918,26700.0
2012-06-11 11:15:00,95.2,95.32,95.1,95.15,29100.0,67.9037,67.9893,67.8324,67.8681,29100.0
2012-06-11 11:20:00,95.11,95.29,95.01,95.13,44100.0,67.8395,67.9679,67.7682,67.8538,44100.0
2012-06-11 11:25:00,95.13,95.2,95.02,95.07,24200.0,67.8538,67.9037,67.7753,67.811,24200.0
2012-06-11 11:30:00,95.1,95.21,94.95,95.1,40400.0,67.8324,67.9109,67.7254,67.8324,40400.0
2012-06-11 11:35:00,95.05,95.38,95.05,95.38,39000.0,67.7967,68.0321,67.7967,68.0321,39000.0
2012-06-11 11:40:00,95.39,95.51,95.19,95.29,51700.0,68.0393,68.1249,67.8966,67.9679,51700.0
2012-06-11 11:45:00,95.3,95.41,95.18,95.32,43000.0,67.9751,68.0535,67.8895,67.9893,43000.0
2012-06-11 11:50:00,95.32,95.35,94.88,94.93,42300.0,67.9893,68.0107,67.6755,67.7112,42300.0
2012-06-11 11:55:00,94.93,95.22,94.8,95.13,28700.0,67.7112,67.918,67.6184,67.8538,28700.0
2012-06-11 12:00:00,95.08,95.09,94.95,95.05,13400.0,67.8181,67.8253,67.7254,67.7967,13400.0
2012-06-11 12:05:00,95.09,95.24,94.93,94.97,20500.0,67.8253,67.9323,67.7112,67.7397,20500.0
2012-06-11 12:10:00,94.99,95.06,94.89,94.94,18000.0,67.754,67.8039,67.6826,67.7183,18000.0
2012-06-11 12:15:00,94.89,94.92,94.76,94.83,24500.0,67.6826,67.704,67.5899,67.6398,24500.0
2012-06-11 12:20:00,94.85,94.87,94.71,94.74,16800.0,67.6541,67.6684,67.5542,67.5756,16800.0
2012-06-11 12:25:00,94.74,94.82,94.69,94.71,19300.0,67.5756,67.6327,67.54,67.5542,19300.0
2012-06-11 12:30:00,94.75,94.84,94.64,94.67,14300.0,67.5828,67.647,67.5043,67.5257,14300.0
2012-06-11 12:35:00,94.69,94.91,94.68,94.85,18300.0,67.54,67.6969,67.5328,67.6541,18300.0
2012-06-11 12:40:00,94.9,94.93,94.78,94.93,18600.0,67.6898,67.7112,67.6042,67.7112,18600.0
2012-06-11 12:45:00,94.92,95.01,94.89,94.97,9700.0,67.704,67.7682,67.6826,67.7397,9700.0
2012-06-11 12:50:00,94.97,95.06,94.9,94.95,26000.0,67.7397,67.8039,67.6898,67.7254,26000.0
2012-06-11 12:55:00,94.94,94.94,94.76,94.85,22100.0,67.7183,67.7183,67.5899,67.6541,22100.0
2012-06-11 13:00:00,94.87,94.94,94.75,94.93,19200.0,67.6684,67.7183,67.5828,67.7112,19200.0
2012-06-11 13:05:00,94.94,94.98,94.88,94.96,23200.0,67.7183,67.7468,67.6755,67.7326,23200.0
2012-06-11 13:10:00,94.97,95.1,94.82,95.0,52800.0,67.7397,67.8324,67.6327,67.7611,52800.0
2012-06-11 13:15:00,95.03,95.14,94.89,95.03,56700.0,67.7825,67.8609,67.6826,67.7825,56700.0
2012-06-11 13:20:00,95.04,95.04,94.84,94.93,21600.0,67.7896,67.7896,67.647,67.7112,21600.0
2012-06-11 13:25:00,94.93,94.94,94.79,94.84,21100.0,67.7112,67.7183,67.6113,67.647,21100.0
2012-06-11 13:30:00,94.88,94.94,94.62,94.83,21700.0,67.6755,67.7183,67.49,67.6398,21700.0
2012-06-11 13:35:00,94.79,94.99,94.71,94.76,19300.0,67.6113,67.754,67.5542,67.5899,19300.0
2012-06-11 13:40:00,94.78,94.81,94.68,94.71,13400.0,67.6042,67.6256,67.5328,67.5542,13400.0
2012-06-11 13:45:00,94.72,94.75,94.62,94.63,18200.0,67.5614,67.5828,67.49,67.4972,18200.0
2012-06-11 13:50:00,94.62,94.75,94.59,94.73,20400.0,67.49,67.5828,67.4686,67.5685,20400.0
2012-06-11 13:55:00,94.74,94.74,94.57,94.6,10000.0,67.5756,67.5756,67.4544,67.4758,10000.0
2012-06-11 14:00:00,94.6,94.62,94.09,94.11,60200.0,67.4758,67.49,67.112,67.1263,60200.0
2012-06-11 14:05:00,94.11,94.14,93.97,94.01,82900.0,67.1263,67.1477,67.0264,67.0549,82900.0
2012-06-11 14:10:00,94.0,94.17,93.91,93.93,26700.0,67.0478,67.1691,66.9836,66.9979,26700.0
2012-06-11 14:15:00,93.9,93.93,93.67,93.78,64500.0,66.9765,66.9979,66.8124,66.8909,64500.0
2012-06-11 14:20:00,93.76,93.97,93.74,93.96,16500.0,66.8766,67.0264,66.8624,67.0193,16500.0
2012-06-11 14:25:00,93.96,94.12,93.9,93.97,22200.0,67.0193,67.1334,66.9765,67.0264,22200.0
2012-06-11 14:30:00,94.0,94.26,93.99,94.22,29400.0,67.0478,67.2333,67.0407,67.2047,29400.0
2012-06-11 14:35:00,94.24,94.26,93.96,94.07,16900.0,67.219,67.2333,67.0193,67.0977,16900.0
2012-06-11 14:40:00,94.07,94.27,94.06,94.22,20700.0,67.0977,67.2404,67.0906,67.2047,20700.0
2012-06-11 14:45:00,94.21,94.21,93.96,93.98,22500.0,67.1976,67.1976,67.0193,67.0335,22500.0
2012-06-11 14:50:00,94.0,94.05,93.8,93.83,28600.0,67.0478,67.0835,66.9052,66.9266,28600.0
2012-06-11 14:55:00,93.83,93.94,93.68,93.68,67500.0,66.9266,67.005,66.8196,66.8196,67500.0
2012-06-11 15:00:00,93.71,93.8,93.66,93.67,55100.0,66.841,66.9052,66.8053,66.8124,55100.0
2012-06-11 15:05:00,93.66,93.77,93.45,93.48,57700.0,66.8053,66.8838,66.6555,66.6769,57700.0
2012-06-11 15:10:00,93.49,93.56,93.2,93.29,91200.0,66.684,66.734,66.4772,66.5414,91200.0
2012-06-11 15:15:00,93.28,93.29,92.8,92.86,129000.0,66.5343,66.5414,66.1919,66.2347,129000.0
2012-06-11 15:20:00,92.87,92.93,92.65,92.67,101500.0,66.2418,66.2846,66.0849,66.0992,101500.0
2012-06-11 15:25:00,92.68,92.78,92.53,92.75,78200.0,66.1063,66.1776,65.9993,66.1562,78200.0
2012-06-11 15:30:00,92.74,93.04,92.72,92.75,84900.0,66.1491,66.3631,66.1348,66.1562,84900.0
2012-06-11 15:35:00,92.73,92.8,92.5,92.64,116600.0,66.142,66.1919,65.9779,66.0778,116600.0
2012-06-11 15:40:00,92.65,92.91,92.59,92.69,101000.0,66.0849,66.2703,66.0421,66.1134,101000.0
2012-06-11 15:45:00,92.68,92.79,92.53,92.54,111200.0,66.1063,66.1847,65.9993,66.0064,111200.0
2012-06-11 15:50:00,92.53,92.65,92.35,92.38,124200.0,65.9993,66.0849,65.8709,65.8923,124200.0
2012-06-11 15:55:00,92.38,92.48,92.25,92.48,183800.0,65.8923,65.9636,65.7996,65.9636,183800.0
2012-06-12 09:30:00,93.0,93.67,92.6,93.52,55900.0,66.3345,66.8124,66.0492,66.7054,55900.0
2012-06-12 09:35:00,93.61,93.62,92.65,92.66,50400.0,66.7696,66.7768,66.0849,66.092,50400.0
2012-06-12 09:40:00,92.69,93.19,92.65,93.14,41000.0,66.1134,66.4701,66.0849,66.4344,41000.0
2012-06-12 09:45:00,93.16,93.51,92.97,93.24,34700.0,66.4487,66.6983,66.3131,66.5057,34700.0
2012-06-12 09:50:00,93.24,93.87,93.16,93.48,45500.0,66.5057,66.9551,66.4487,66.6769,45500.0
2012-06-12 09:55:00,93.57,93.95,93.21,93.33,32300.0,66.7411,67.0121,66.4843,66.5699,32300.0
2012-06-12 10:00:00,93.3,93.94,93.29,93.4,50500.0,66.5485,67.005,66.5414,66.6198,50500.0
2012-06-12 10:05:00,93.34,93.5,92.84,92.95,35500.0,66.577,66.6912,66.2204,66.2989,35500.0
2012-06-12 10:10:00,92.97,93.17,92.87,92.91,50200.0,66.3131,66.4558,66.2418,66.2703,50200.0
2012-06-12 10:15:00,92.9,93.16,92.72,92.81,27300.0,66.2632,66.4487,66.1348,66.199,27300.0
2012-06-12 10:20:00,92.84,92.89,92.54,92.65,46700.0,66.2204,66.2561,66.0064,66.0849,46700.0
2012-06-12 10:25:00,92.64,93.05,92.64,93.04,40100.0,66.0778,66.3702,66.0778,66.3631,40100.0
2012-06-12 10:30:00,92.98,92.98,92.6,92.89,25300.0,66.3203,66.3203,66.0492,66.2561,25300.0
2012-06-12 10:35:00,92.83,93.08,92.63,92.67,70200.0,66.2133,66.3916,66.0706,66.0992,70200.0
2012-06-12 10:40:00,92.7,93.22,92.7,93.07,20900.0,66.1206,66.4915,66.1206,66.3845,20900.0
2012-06-12 10:45:00,93.08,93.41,93.06,93.26,38600.0,66.3916,66.627,66.3773,66.52,38600.0
2012-06-12 10:50:00,93.32,93.46,93.16,93.4,17200.0,66.5628,66.6626,66.4487,66.6198,17200.0
2012-06-12 10:55:00,93.39,93.72,93.39,93.72,39900.0,66.6127,66.8481,66.6127,66.8481,39900.0
2012-06-12 11:00:00,93.72,94.22,93.72,94.14,75800.0,66.8481,67.2047,66.8481,67.1477,75800.0
2012-06-12 11:05:00,94.11,94.36,93.99,94.08,32000.0,67.1263,67.3046,67.0407,67.1049,32000.0
2012-06-12 11:10:00,94.08,94.56,94.08,94.52,52500.0,67.1049,67.4472,67.1049,67.4187,52500.0
2012-06-12 11:15:00,94.53,94.59,94.05,94.05,45100.0,67.4258,67.4686,67.0835,67.0835,45100.0
2012-06-12 11:20:00,94.07,94.64,94.06,94.6,42400.0,67.0977,67.5043,67.0906,67.4758,42400.0
2012-06-12 11:25:00,94.59,94.65,94.42,94.42,23700.0,67.4686,67.5114,67.3474,67.3474,23700.0
2012-06-12 11:30:00,94.46,94.52,94.24,94.24,33200.0,67.3759,67.4187,67.219,67.219,33200.0
2012-06-12 11:35:00,94.27,94.28,93.82,93.94,40500.0,67.2404,67.2475,66.9194,67.005,40500.0
2012-06-12 11:40:00,93.91,94.28,93.83,94.27,26000.0,66.9836,67.2475,66.9266,67.2404,26000.0
2012-06-12 11:45:00,94.3,94.53,94.23,94.23,61800.0,67.2618,67.4258,67.2119,67.2119,61800.0
2012-06-12 11:50:00,94.15,94.19,93.8,93.84,19900.0,67.1548,67.1833,66.9052,66.9337,19900.0
2012-06-12 11:55:00,93.84,93.93,93.69,93.82,44200.0,66.9337,66.9979,66.8267,66.9194,44200.0
2012-06-12 12:00:00,93.84,93.86,93.55,93.78,79600.0,66.9337,66.948,66.7268,66.8909,79600.0
2012-06-12 12:05:00,93.81,93.83,93.41,93.5,63300.0,66.9123,66.9266,66.627,66.6912,63300.0
2012-06-12 12:10:00,93.5,93.77,93.43,93.72,89000.0,66.6912,66.8838,66.6412,66.8481,89000.0
2012-06-12 12:15:00,93.72,93.97,93.69,93.97,84800.0,66.8481,67.0264,66.8267,67.0264,84800.0
2012-06-12 12:20:00,93.97,94.43,93.89,94.38,38000.0,67.0264,67.3545,66.9693,67.3189,38000.0
2012-06-12 12:25:00,94.37,94.55,94.31,94.38,31800.0,67.3117,67.4401,67.2689,67.3189,31800.0
2012-06-12 12:30:00,94.39,94.68,94.33,94.64,72700.0,67.326,67.5328,67.2832,67.5043,72700.0
2012-06-12 12:35:00,94.65,95.22,94.64,94.79,76800.0,67.5114,67.918,67.5043,67.6113,76800.0
2012-06-12 12:40:00,94.79,94.93,94.6,94.66,17400.0,67.6113,67.7112,67.4758,67.5186,17400.0
2012-06-12 12:45:00,94.65,94.75,94.61,94.7,22500.0,67.5114,67.5828,67.4829,67.5471,22500.0
2012-06-12 12:50:00,94.7,94.78,94.66,94.73,13900.0,67.5471,67.6042,67.5186,67.5685,13900.0
2012-06-12 12:55:00,94.7,95.06,94.66,95.06,37800.0,67.5471,67.8039,67.5186,67.8039,37800.0
2012-06-12 13:00:00,95.07,95.25,95.06,95.22,44700.0,67.811,67.9394,67.8039,67.918,44700.0
2012-06-12 13:05:00,95.23,95.38,95.15,95.38,28800.0,67.9251,68.0321,67.8681,68.0321,28800.0
2012-06-12 13:10:00,95.39,95.79,95.35,95.52,51200.0,68.0393,68.3246,68.0107,68.132,51200.0
2012-06-12 13:15:00,95.54,95.71,95.45,95.66,50400.0,68.1463,68.2675,68.0821,68.2318,50400.0
2012-06-12 13:20:00,95.67,95.81,95.53,95.65,46400.0,68.239,68.3388,68.1391,68.2247,46400.0
2012-06-12 13:25:00,95.66,95.78,95.65,95.75,49700.0,68.2318,68.3174,68.2247,68.296,49700.0
2012-06-12 13:30:00,95.75,95.95,95.75,95.86,71300.0,68.296,68.4387,68.296,68.3745,71300.0
2012-06-12 13:35:00,95.89,96.05,95.79,95.96,40700.0,68.3959,68.51,68.3246,68.4458,40700.0
2012-06-12 13:40:00,95.97,96.04,95.83,95.87,32800.0,68.453,68.5029,68.3531,68.3816,32800.0
2012-06-12 13:45:00,95.86,96.02,95.79,95.9,58600.0,68.3745,68.4886,68.3246,68.403,58600.0
2012-06-12 13:50:00,95.92,96.03,95.57,95.72,46500.0,68.4173,68.4958,68.1677,68.2746,46500.0
2012-06-12 13:55:00,95.74,95.81,95.41,95.54,33700.0,68.2889,68.3388,68.0535,68.1463,33700.0
2012-06-12 14:00:00,95.48,95.56,95.33,95.53,44600.0,68.1035,68.1605,67.9965,68.1391,44600.0
2012-06-12 14:05:00,95.53,95.56,95.39,95.47,27500.0,68.1391,68.1605,68.0393,68.0963,27500.0
2012-06-12 14:10:00,95.47,95.67,95.3,95.6,33200.0,68.0963,68.239,67.9751,68.189,33200.0
2012-06-12 14:15:00,95.59,95.7,95.49,95.65,28500.0,68.1819,68.2604,68.1106,68.2247,28500.0
2012-06-12 14:20:00,95.63,95.76,95.54,95.66,30300.0,68.2104,68.3032,68.1463,68.2318,30300.0
2012-06-12 14:25:00,95.64,95.71,95.51,95.67,24500.0,68.2176,68.2675,68.1249,68.239,24500.0
2012-06-12 14:30:00,95.64,96.15,95.64,96.15,32900.0,68.2176,68.5813,68.2176,68.5813,32900.0
2012-06-12 14:35:00,96.15,96.32,96.03,96.29,22100.0,68.5813,68.7026,68.4958,68.6812,22100.0
2012-06-12 14:40:00,96.27,96.39,96.22,96.33,21200.0,68.6669,68.7525,68.6313,68.7097,21200.0
2012-06-12 14:45:00,96.33,96.44,96.29,96.38,33400.0,68.7097,68.7882,68.6812,68.7454,33400.0
2012-06-12 14:50:00,96.38,96.41,96.02,96.09,30500.0,68.7454,68.7668,68.4886,68.5386,30500.0
2012-06-12 14:55:00,96.09,96.2,96.03,96.15,35300.0,68.5386,68.617,68.4958,68.5813,35300.0
2012-06-12 15:00:00,96.17,96.24,96.02,96.17,38400.0,68.5956,68.6455,68.4886,68.5956,38400.0
2012-06-12 15:05:00,96.17,96.51,96.14,96.48,51300.0,68.5956,68.8381,68.5742,68.8167,51300.0
2012-06-12 15:10:00,96.5,96.54,96.34,96.35,42500.0,68.831,68.8595,68.7169,68.724,42500.0
2012-06-12 15:15:00,96.34,96.44,96.27,96.34,41100.0,68.7169,68.7882,68.6669,68.7169,41100.0
2012-06-12 15:20:00,96.31,96.56,96.21,96.43,42800.0,68.6955,68.8738,68.6241,68.7811,42800.0
2012-06-12 15:25:00,96.43,96.58,96.28,96.48,48100.0,68.7811,68.8881,68.6741,68.8167,48100.0
2012-06-12 15:30:00,96.48,96.5,96.24,96.37,89800.0,68.8167,68.831,68.6455,68.7383,89800.0
2012-06-12 15:35:00,96.39,96.69,96.38,96.51,84000.0,68.7525,68.9665,68.7454,68.8381,84000.0
2012-06-12 15:40:00,96.55,96.87,96.47,96.63,83500.0,68.8667,69.0949,68.8096,68.9237,83500.0
2012-06-12 15:45:00,96.62,96.66,96.48,96.5,64000.0,68.9166,68.9451,68.8167,68.831,64000.0
2012-06-12 15:50:00,96.49,96.77,96.46,96.69,80800.0,68.8239,69.0236,68.8025,68.9665,80800.0
2012-06-12 15:55:00,96.67,96.82,96.57,96.72,119700.0,68.9523,69.0592,68.8809,68.9879,119700.0
2012-06-13 09:30:00,95.45,95.5,94.3,94.52,158200.0,68.0821,68.1177,67.2618,67.4187,158200.0
2012-06-13 09:35:00,94.53,94.82,94.0,94.53,70100.0,67.4258,67.6327,67.0478,67.4258,70100.0
2012-06-13 09:40:00,94.54,95.01,94.43,94.84,61800.0,67.433,67.7682,67.3545,67.647,61800.0
2012-06-13 09:45:00,94.82,95.32,94.79,95.07,45900.0,67.6327,67.9893,67.6113,67.811,45900.0
2012-06-13 09:50:00,95.09,95.1,94.5,94.94,22200.0,67.8253,67.8324,67.4044,67.7183,22200.0
2012-06-13 09:55:00,94.94,95.04,94.54,94.99,12900.0,67.7183,67.7896,67.433,67.754,12900.0
2012-06-13 10:00:00,94.84,95.23,94.67,95.12,38200.0,67.647,67.9251,67.5257,67.8467,38200.0
2012-06-13 10:05:00,95.1,95.39,95.02,95.28,33100.0,67.8324,68.0393,67.7753,67.9608,33100.0
2012-06-13 10:10:00,95.28,95.89,95.28,95.64,102200.0,67.9608,68.3959,67.9608,68.2176,102200.0
2012-06-13 10:15:00,95.66,96.0,95.66,95.94,32400.0,68.2318,68.4744,68.2318,68.4316,32400.0
2012-06-13 10:20:00,95.96,96.07,95.79,95.98,30700.0,68.4458,68.5243,68.3246,68.4601,30700.0
2012-06-13 10:25:00,95.99,96.06,95.68,96.0,45300.0,68.4672,68.5172,68.2461,68.4744,45300.0
2012-06-13 10:30:00,96.03,96.35,95.95,96.35,51000.0,68.4958,68.724,68.4387,68.724,51000.0
2012-06-13 10:35:00,96.36,96.59,96.26,96.44,30800.0,68.7311,68.8952,68.6598,68.7882,30800.0
2012-06-13 10:40:00,96.44,96.51,95.99,96.19,71400.0,68.7882,68.8381,68.4672,68.6099,71400.0
2012-06-13 10:45:00,96.2,96.24,95.84,95.91,77300.0,68.617,68.6455,68.3602,68.4102,77300.0
2012-06-13 10:50:00,95.9,96.1,95.88,96.0,40200.0,68.403,68.5457,68.3888,68.4744,40200.0
2012-06-13 10:55:00,96.02,96.15,95.92,96.07,32900.0,68.4886,68.5813,68.4173,68.5243,32900.0
2012-06-13 11:00:00,96.05,96.08,95.78,95.78,18200.0,68.51,68.5314,68.3174,68.3174,18200.0
2012-06-13 11:05:00,95.77,95.85,95.51,95.52,11100.0,68.3103,68.3674,68.1249,68.132,11100.0
2012-06-13 11:10:00,95.56,95.64,95.3,95.64,25400.0,68.1605,68.2176,67.9751,68.2176,25400.0
2012-06-13 11:15:00,95.6,95.65,95.28,95.36,38100.0,68.189,68.2247,67.9608,68.0179,38100.0
2012-06-13 11:20:00,95.35,95.39,95.26,95.32,41900.0,68.0107,68.0393,67.9465,67.9893,41900.0
2012-06-13 11:25:00,95.32,95.34,94.99,95.05,23400.0,67.9893,68.0036,67.754,67.7967,23400.0
2012-06-13 11:30:00,95.09,95.31,95.07,95.29,21600.0,67.8253,67.9822,67.811,67.9679,21600.0
2012-06-13 11:35:00,95.29,95.34,95.02,95.09,28300.0,67.9679,68.0036,67.7753,67.8253,28300.0
2012-06-13 11:40:00,95.06,95.13,94.91,94.96,32700.0,67.8039,67.8538,67.6969,67.7326,32700.0
2012-06-13 11:45:00,94.93,94.96,94.74,94.82,15400.0,67.7112,67.7326,67.5756,67.6327,15400.0
2012-06-13 11:50:00,94.91,94.93,94.6,94.61,17500.0,67.6969,67.7112,67.4758,67.4829,17500.0
2012-06-13 11:55:00,94.61,94.74,94.57,94.74,36400.0,67.4829,67.5756,67.4544,67.5756,36400.0
2012-06-13 12:00:00,94.77,94.77,94.51,94.62,16300.0,67.597,67.597,67.4116,67.49,16300.0
2012-06-13 12:05:00,94.61,94.61,94.25,94.41,22400.0,67.4829,67.4829,67.2261,67.3403,22400.0
2012-06-13 12:10:00,94.4,94.63,94.33,94.51,17400.0,67.3331,67.4972,67.2832,67.4116,17400.0
2012-06-13 12:15:00,94.56,94.8,94.51,94.8,23100.0,67.4472,67.6184,67.4116,67.6184,23100.0
2012-06-13 12:20:00,94.78,94.9,94.71,94.88,23400.0,67.6042,67.6898,67.5542,67.6755,23400.0
2012-06-13 12:25:00,94.85,94.89,94.7,94.76,6900.0,67.6541,67.6826,67.5471,67.5899,6900.0
2012-06-13 12:30:00,94.78,94.95,94.7,94.84,13500.0,67.6042,67.7254,67.5471,67.647,13500.0
2012-06-13 12:35:00,94.91,95.08,94.86,95.02,21900.0,67.6969,67.8181,67.6612,67.7753,21900.0
2012-06-13 12:40:00,95.07,95.24,95.05,95.11,13800.0,67.811,67.9323,67.7967,67.8395,13800.0
2012-06-13 12:45:00,95.13,95.38,95.13,95.19,17100.0,67.8538,68.0321,67.8538,67.8966,17100.0
2012-06-13 12:50:00,95.23,95.23,95.05,95.23,22500.0,67.9251,67.9251,67.7967,67.9251,22500.0
2012-06-13 12:55:00,95.26,95.3,95.2,95.26,7300.0,67.9465,67.9751,67.9037,67.9465,7300.0
2012-06-13 13:00:00,95.24,95.41,95.23,95.3,13400.0,67.9323,68.0535,67.9251,67.9751,13400.0
2012-06-13 13:05:00,95.29,95.49,95.24,95.47,7200.0,67.9679,68.1106,67.9323,68.0963,7200.0
2012-06-13 13:10:00,95.47,95.51,95.22,95.24,8100.0,68.0963,68.1249,67.918,67.9323,8100.0
2012-06-13 13:15:00,95.21,95.37,95.11,95.37,14900.0,67.9109,68.025,67.8395,68.025,14900.0
2012-06-13 13:20:00,95.31,95.38,95.22,95.27,18400.0,67.9822,68.0321,67.918,67.9537,18400.0
2012-06-13 13:25:00,95.26,95.44,95.17,95.4,16000.0,67.9465,68.0749,67.8823,68.0464,16000.0
2012-06-13 13:30:00,95.37,95.45,95.32,95.42,18700.0,68.025,68.0821,67.9893,68.0607,18700.0
2012-06-13 13:35:00,95.42,95.42,95.26,95.42,11900.0,68.0607,68.0607,67.9465,68.0607,11900.0
2012-06-13 13:40:00,95.4,95.4,95.16,95.16,16700.0,68.0464,68.0464,67.8752,67.8752,16700.0
2012-06-13 13:45:00,95.12,95.17,94.95,94.97,74900.0,67.8467,67.8823,67.7254,67.7397,74900.0
2012-06-13 13:50:00,94.97,95.1,94.86,94.88,26300.0,67.7397,67.8324,67.6612,67.6755,26300.0
2012-06-13 13:55:00,94.92,94.92,94.68,94.73,11400.0,67.704,67.704,67.5328,67.5685,11400.0
2012-06-13 14:00:00,94.73,94.8,94.65,94.68,11900.0,67.5685,67.6184,67.5114,67.5328,11900.0
2012-06-13 14:05:00,94.72,94.75,94.6,94.66,10400.0,67.5614,67.5828,67.4758,67.5186,10400.0
2012-06-13 14:10:00,94.63,94.63,94.5,94.55,13400.0,67.4972,67.4972,67.4044,67.4401,13400.0
2012-06-13 14:15:00,94.58,94.75,94.55,94.74,13700.0,67.4615,67.5828,67.4401,67.5756,13700.0
2012-06-13 14:20:00,94.71,94.77,94.58,94.62,16100.0,67.5542,67.597,67.4615,67.49,16100.0
2012-06-13 14:25:00,94.64,94.64,94.5,94.62,13800.0,67.5043,67.5043,67.4044,67.49,13800.0
2012-06-13 14:30:00,94.61,94.66,94.42,94.47,20200.0,67.4829,67.5186,67.3474,67.383,20200.0
2012-06-13 14:35:00,94.43,94.52,94.39,94.5,11400.0,67.3545,67.4187,67.326,67.4044,11400.0
2012-06-13 14:40:00,94.5,94.56,94.14,94.15,22500.0,67.4044,67.4472,67.1477,67.1548,22500.0
2012-06-13 14:45:00,94.17,94.17,93.95,94.0,75300.0,67.1691,67.1691,67.0121,67.0478,75300.0
2012-06-13 14:50:00,94.0,94.02,93.84,93.86,27300.0,67.0478,67.0621,66.9337,66.948,27300.0
2012-06-13 14:55:00,93.86,94.03,93.86,93.96,15200.0,66.948,67.0692,66.948,67.0193,15200.0
2012-06-13 15:00:00,93.96,94.04,93.8,93.8,19100.0,67.0193,67.0763,66.9052,66.9052,19100.0
2012-06-13 15:05:00,93.78,93.98,93.74,93.87,18400.0,66.8909,67.0335,66.8624,66.9551,18400.0
2012-06-13 15:10:00,93.87,93.93,93.69,93.78,17200.0,66.9551,66.9979,66.8267,66.8909,17200.0
2012-06-13 15:15:00,93.79,93.9,93.39,93.44,40400.0,66.898,66.9765,66.6127,66.6484,40400.0
2012-06-13 15:20:00,93.41,93.49,93.26,93.48,30400.0,66.627,66.684,66.52,66.6769,30400.0
2012-06-13 15:25:00,93.45,93.48,93.17,93.21,37600.0,66.6555,66.6769,66.4558,66.4843,37600.0
2012-06-13 15:30:00,93.22,93.61,93.2,93.46,47000.0,66.4915,66.7696,66.4772,66.6626,47000.0
2012-06-13 15:35:00,93.46,93.67,93.41,93.57,46200.0,66.6626,66.8124,66.627,66.7411,46200.0
2012-06-13 15:40:00,93.57,93.57,93.31,93.39,45400.0,66.7411,66.7411,66.5556,66.6127,45400.0
2012-06-13 15:45:00,93.39,93.52,93.31,93.35,57700.0,66.6127,66.7054,66.5556,66.5842,57700.0
2012-06-13 15:50:00,93.37,93.5,93.26,93.36,76700.0,66.5984,66.6912,66.52,66.5913,76700.0
2012-06-13 15:55:00,93.36,93.69,93.36,93.66,80700.0,66.5913,66.8267,66.5913,66.8053,80700.0
2012-06-14 09:30:00,94.1,94.1,93.36,93.44,24800.0,67.1191,67.1191,66.5913,66.6484,24800.0
2012-06-14 09:35:00,93.45,93.62,93.28,93.41,11700.0,66.6555,66.7768,66.5343,66.627,11700.0
2012-06-14 09:40:00,93.3,93.4,93.0,93.13,35500.0,66.5485,66.6198,66.3345,66.4273,35500.0
2012-06-14 09:45:00,93.1,93.37,93.03,93.06,60500.0,66.4059,66.5984,66.3559,66.3773,60500.0
2012-06-14 09:50:00,93.06,93.22,92.9,93.05,64600.0,66.3773,66.4915,66.2632,66.3702,64600.0
2012-06-14 09:55:00,93.05,93.6,93.0,93.59,68600.0,66.3702,66.7625,66.3345,66.7554,68600.0
2012-06-14 10:00:00,93.58,93.73,93.36,93.42,34500.0,66.7482,66.8552,66.5913,66.6341,34500.0
2012-06-14 10:05:00,93.39,93.73,93.38,93.49,27400.0,66.6127,66.8552,66.6056,66.684,27400.0
2012-06-14 10:10:00,93.53,93.58,93.34,93.41,37700.0,66.7126,66.7482,66.577,66.627,37700.0
2012-06-14 10:15:00,93.41,93.55,93.38,93.51,21100.0,66.627,66.7268,66.6056,66.6983,21100.0
2012-06-14 10:20:00,93.48,93.48,93.13,93.35,23100.0,66.6769,66.6769,66.4273,66.5842,23100.0
2012-06-14 10:25:00,93.36,93.43,93.25,93.26,25700.0,66.5913,66.6412,66.5129,66.52,25700.0
2012-06-14 10:30:00,93.32,93.4,93.14,93.33,32300.0,66.5628,66.6198,66.4344,66.5699,32300.0
2012-06-14 10:35:00,93.31,93.53,93.12,93.29,30400.0,66.5556,66.7126,66.4201,66.5414,30400.0
2012-06-14 10:40:00,93.28,93.71,93.28,93.49,26900.0,66.5343,66.841,66.5343,66.684,26900.0
2012-06-14 10:45:00,93.46,93.69,93.39,93.59,24300.0,66.6626,66.8267,66.6127,66.7554,24300.0
2012-06-14 10:50:00,93.62,93.77,93.58,93.75,26300.0,66.7768,66.8838,66.7482,66.8695,26300.0
2012-06-14 10:55:00,93.75,93.87,93.55,93.55,21000.0,66.8695,66.9551,66.7268,66.7268,21000.0
2012-06-14 11:00:00,93.59,93.81,93.58,93.69,16900.0,66.7554,66.9123,66.7482,66.8267,16900.0
2012-06-14 11:05:00,93.76,93.77,93.59,93.67,17300.0,66.8766,66.8838,66.7554,66.8124,17300.0
2012-06-14 11:10:00,93.7,93.83,93.62,93.77,20300.0,66.8338,66.9266,66.7768,66.8838,20300.0
2012-06-14 11:15:00,93.73,93.78,93.59,93.67,23800.0,66.8552,66.8909,66.7554,66.8124,23800.0
2012-06-14 11:20:00,93.71,93.79,93.63,93.69,24100.0,66.841,66.898,66.7839,66.8267,24100.0
2012-06-14 11:25:00,93.73,93.8,93.64,93.71,26800.0,66.8552,66.9052,66.791,66.841,26800.0
2012-06-14 11:30:00,93.71,93.81,93.34,93.36,29000.0,66.841,66.9123,66.577,66.5913,29000.0
2012-06-14 11:35:00,93.36,93.39,93.24,93.33,29400.0,66.5913,66.6127,66.5057,66.5699,29400.0
2012-06-14 11:40:00,93.36,93.36,93.08,93.1,29100.0,66.5913,66.5913,66.3916,66.4059,29100.0
2012-06-14 11:45:00,93.1,93.32,93.09,93.24,16500.0,66.4059,66.5628,66.3987,66.5057,16500.0
2012-06-14 11:50:00,93.24,93.34,93.23,93.24,16500.0,66.5057,66.577,66.4986,66.5057,16500.0
2012-06-14 11:55:00,93.25,93.27,92.95,92.95,44100.0,66.5129,66.5271,66.2989,66.2989,44100.0
2012-06-14 12:00:00,92.96,93.04,92.92,93.02,38200.0,66.306,66.3631,66.2775,66.3488,38200.0
2012-06-14 12:05:00,93.01,93.04,92.91,92.94,19300.0,66.3417,66.3631,66.2703,66.2917,19300.0
2012-06-14 12:10:00,92.96,93.02,92.87,92.91,34300.0,66.306,66.3488,66.2418,66.2703,34300.0
2012-06-14 12:15:00,92.94,92.95,92.81,92.94,21200.0,66.2917,66.2989,66.199,66.2917,21200.0
2012-06-14 12:20:00,92.92,92.98,92.84,92.91,18800.0,66.2775,66.3203,66.2204,66.2703,18800.0
2012-06-14 12:25:00,92.89,92.92,92.8,92.82,17200.0,66.2561,66.2775,66.1919,66.2061,17200.0
2012-06-14 12:30:00,92.83,92.85,92.68,92.79,20000.0,66.2133,66.2275,66.1063,66.1847,20000.0
2012-06-14 12:35:00,92.79,92.94,92.77,92.89,31000.0,66.1847,66.2917,66.1705,66.2561,31000.0
2012-06-14 12:40:00,92.89,92.97,92.86,92.93,24100.0,66.2561,66.3131,66.2347,66.2846,24100.0
2012-06-14 12:45:00,92.93,93.12,92.85,93.03,24600.0,66.2846,66.4201,66.2275,66.3559,24600.0
2012-06-14 12:50:00,93.02,93.07,92.99,93.0,6400.0,66.3488,66.3845,66.3274,66.3345,6400.0
2012-06-14 12:55:00,93.01,93.06,92.95,92.98,10500.0,66.3417,66.3773,66.2989,66.3203,10500.0
2012-06-14 13:00:00,92.95,92.99,92.91,92.99,13900.0,66.2989,66.3274,66.2703,66.3274,13900.0
2012-06-14 13:05:00,93.0,93.03,92.91,92.99,11200.0,66.3345,66.3559,66.2703,66.3274,11200.0
2012-06-14 13:10:00,92.97,93.05,92.95,92.95,24400.0,66.3131,66.3702,66.2989,66.2989,24400.0
2012-06-14 13:15:00,92.96,93.0,92.87,92.92,18900.0,66.306,66.3345,66.2418,66.2775,18900.0
2012-06-14 13:20:00,92.91,92.94,92.77,92.8,12200.0,66.2703,66.2917,66.1705,66.1919,12200.0
2012-06-14 13:25:00,92.77,92.81,92.69,92.78,8900.0,66.1705,66.199,66.1134,66.1776,8900.0
2012-06-14 13:30:00,92.77,92.89,92.73,92.82,20800.0,66.1705,66.2561,66.142,66.2061,20800.0
2012-06-14 13:35:00,92.87,92.96,92.75,92.88,20200.0,66.2418,66.306,66.1562,66.2489,20200.0
2012-06-14 13:40:00,92.89,92.91,92.74,92.75,17100.0,66.2561,66.2703,66.1491,66.1562,17100.0
2012-06-14 13:45:00,92.76,92.8,92.69,92.8,22100.0,66.1633,66.1919,66.1134,66.1919,22100.0
2012-06-14 13:50:00,92.81,92.84,92.72,92.75,20300.0,66.199,66.2204,66.1348,66.1562,20300.0
2012-06-14 13:55:00,92.75,92.76,92.64,92.68,22200.0,66.1562,66.1633,66.0778,66.1063,22200.0
2012-06-14 14:00:00,92.68,92.75,92.63,92.64,25100.0,66.1063,66.1562,66.0706,66.0778,25100.0
2012-06-14 14:05:00,92.68,92.87,92.6,92.81,24300.0,66.1063,66.2418,66.0492,66.199,24300.0
2012-06-14 14:10:00,92.82,92.86,92.74,92.84,21600.0,66.2061,66.2347,66.1491,66.2204,21600.0
2012-06-14 14:15:00,92.81,92.86,92.62,92.63,17900.0,66.199,66.2347,66.0635,66.0706,17900.0
2012-06-14 14:20:00,92.67,92.7,92.35,92.38,37900.0,66.0992,66.1206,65.8709,65.8923,37900.0
2012-06-14 14:25:00,92.35,92.39,92.25,92.35,47100.0,65.8709,65.8994,65.7996,65.8709,47100.0
2012-06-14 14:30:00,92.36,92.45,92.3,92.32,23200.0,65.878,65.9422,65.8352,65.8495,23200.0
2012-06-14 14:35:00,92.34,92.41,92.2,92.25,61900.0,65.8638,65.9137,65.7639,65.7996,61900.0
2012-06-14 14:40:00,92.27,92.28,92.15,92.19,31800.0,65.8138,65.821,65.7283,65.7568,31800.0
2012-06-14 14:45:00,92.17,92.19,92.09,92.15,18300.0,65.7425,65.7568,65.6855,65.7283,18300.0
2012-06-14 14:50:00,92.14,92.22,92.0,92.04,23700.0,65.7211,65.7782,65.6213,65.6498,23700.0
2012-06-14 14:55:00,92.04,92.1,91.88,91.88,30700.0,65.6498,65.6926,65.5357,65.5357,30700.0
2012-06-14 15:00:00,91.88,92.27,91.88,92.25,24600.0,65.5357,65.8138,65.5357,65.7996,24600.0
2012-06-14 15:05:00,92.26,93.34,92.26,92.74,86400.0,65.8067,66.577,65.8067,66.1491,86400.0
2012-06-14 15:10:00,92.69,93.13,92.66,93.07,52000.0,66.1134,66.4273,66.092,66.3845,52000.0
2012-06-14 15:15:00,93.06,93.08,92.46,92.46,45900.0,66.3773,66.3916,65.9494,65.9494,45900.0
2012-06-14 15:20:00,92.42,92.59,92.19,92.19,39100.0,65.9208,66.0421,65.7568,65.7568,39100.0
2012-06-14 15:25:00,92.21,92.61,92.13,92.31,46000.0,65.771,66.0564,65.714,65.8424,46000.0
2012-06-14 15:30:00,92.3,92.94,92.25,92.68,46700.0,65.8352,66.2917,65.7996,66.1063,46700.0
2012-06-14 15:35:00,92.73,93.13,92.73,93.02,44600.0,66.142,66.4273,66.142,66.3488,44600.0
2012-06-14 15:40:00,93.01,93.2,92.83,92.84,39600.0,66.3417,66.4772,66.2133,66.2204,39600.0
2012-06-14 15:45:00,92.79,93.28,92.78,93.2,67400.0,66.1847,66.5343,66.1776,66.4772,67400.0
2012-06-14 15:50:00,93.14,93.23,93.02,93.09,67600.0,66.4344,66.4986,66.3488,66.3987,67600.0
2012-06-14 15:55:00,93.06,93.17,92.93,93.15,104200.0,66.3773,66.4558,66.2846,66.4415,104200.0
2012-06-15 09:30:00,93.87,93.94,93.36,93.46,220100.0,66.9551,67.005,66.5913,66.6626,220100.0
2012-06-15 09:35:00,93.37,93.73,93.26,93.64,29500.0,66.5984,66.8552,66.52,66.791,29500.0
2012-06-15 09:40:00,93.56,94.39,93.56,94.21,51800.0,66.734,67.326,66.734,67.1976,51800.0
2012-06-15 09:45:00,94.17,94.32,94.1,94.13,26000.0,67.1691,67.2761,67.1191,67.1405,26000.0
2012-06-15 09:50:00,94.16,94.23,93.74,93.85,31500.0,67.1619,67.2119,66.8624,66.9408,31500.0
2012-06-15 09:55:00,93.74,94.02,93.59,93.81,27200.0,66.8624,67.0621,66.7554,66.9123,27200.0
2012-06-15 10:00:00,93.86,94.12,93.85,93.93,10600.0,66.948,67.1334,66.9408,66.9979,10600.0
2012-06-15 10:05:00,93.97,94.11,93.81,94.08,24600.0,67.0264,67.1263,66.9123,67.1049,24600.0
2012-06-15 10:10:00,94.05,94.11,93.94,93.97,15300.0,67.0835,67.1263,67.005,67.0264,15300.0
2012-06-15 10:15:00,93.95,94.06,93.93,93.95,38400.0,67.0121,67.0906,66.9979,67.0121,38400.0
2012-06-15 10:20:00,93.97,94.01,93.65,93.7,11200.0,67.0264,67.0549,66.7982,66.8338,11200.0
2012-06-15 10:25:00,93.69,93.83,93.67,93.82,10500.0,66.8267,66.9266,66.8124,66.9194,10500.0
2012-06-15 10:30:00,93.83,93.84,93.59,93.59,25600.0,66.9266,66.9337,66.7554,66.7554,25600.0
2012-06-15 10:35:00,93.58,93.91,93.58,93.86,18800.0,66.7482,66.9836,66.7482,66.948,18800.0
2012-06-15 10:40:00,93.82,93.92,93.75,93.89,7600.0,66.9194,66.9907,66.8695,66.9693,7600.0
2012-06-15 10:45:00,93.92,94.29,93.89,94.28,27800.0,66.9907,67.2547,66.9693,67.2475,27800.0
2012-06-15 10:50:00,94.28,94.46,94.24,94.44,29700.0,67.2475,67.3759,67.219,67.3616,29700.0
2012-06-15 10:55:00,94.43,94.48,94.23,94.26,19500.0,67.3545,67.3902,67.2119,67.2333,19500.0
2012-06-15 11:00:00,94.26,94.36,94.16,94.16,33600.0,67.2333,67.3046,67.1619,67.1619,33600.0
2012-06-15 11:05:00,94.08,94.33,94.08,94.28,14000.0,67.1049,67.2832,67.1049,67.2475,14000.0
2012-06-15 11:10:00,94.3,94.39,94.25,94.39,19600.0,67.2618,67.326,67.2261,67.326,19600.0
2012-06-15 11:15:00,94.32,94.39,94.25,94.29,29300.0,67.2761,67.326,67.2261,67.2547,29300.0
2012-06-15 11:20:00,94.33,94.38,94.21,94.21,33700.0,67.2832,67.3189,67.1976,67.1976,33700.0
2012-06-15 11:25:00,94.21,94.46,94.21,94.33,12800.0,67.1976,67.3759,67.1976,67.2832,12800.0
2012-06-15 11:30:00,94.32,94.47,94.26,94.31,10900.0,67.2761,67.383,67.2333,67.2689,10900.0
2012-06-15 11:35:00,94.29,94.42,94.25,94.38,49500.0,67.2547,67.3474,67.2261,67.3189,49500.0
2012-06-15 11:40:00,94.38,94.42,94.3,94.31,28500.0,67.3189,67.3474,67.2618,67.2689,28500.0
2012-06-15 11:45:00,94.32,94.4,94.23,94.27,13800.0,67.2761,67.3331,67.2119,67.2404,13800.0
2012-06-15 11:50:00,94.24,94.29,94.08,94.12,20800.0,67.219,67.2547,67.1049,67.1334,20800.0
2012-06-15 11:55:00,94.11,94.18,94.0,94.04,11300.0,67.1263,67.1762,67.0478,67.0763,11300.0
2012-06-15 12:00:00,94.02,94.1,94.02,94.02,5500.0,67.0621,67.1191,67.0621,67.0621,5500.0
2012-06-15 12:05:00,94.04,94.09,93.96,94.03,20800.0,67.0763,67.112,67.0193,67.0692,20800.0
2012-06-15 12:10:00,94.01,94.04,93.96,93.96,7100.0,67.0549,67.0763,67.0193,67.0193,7100.0
2012-06-15 12:15:00,93.96,94.0,93.83,93.84,5500.0,67.0193,67.0478,66.9266,66.9337,5500.0
2012-06-15 12:20:00,93.84,93.93,93.78,93.78,7600.0,66.9337,66.9979,66.8909,66.8909,7600.0
2012-06-15 12:25:00,93.81,93.92,93.81,93.88,4100.0,66.9123,66.9907,66.9123,66.9622,4100.0
2012-06-15 12:30:00,93.88,93.95,93.77,93.8,5500.0,66.9622,67.0121,66.8838,66.9052,5500.0
2012-06-15 12:35:00,93.79,93.8,93.68,93.72,8900.0,66.898,66.9052,66.8196,66.8481,8900.0
2012-06-15 12:40:00,93.7,93.73,93.65,93.7,13400.0,66.8338,66.8552,66.7982,66.8338,13400.0
2012-06-15 12:45:00,93.7,93.77,93.7,93.73,20200.0,66.8338,66.8838,66.8338,66.8552,20200.0
2012-06-15 12:50:00,93.78,93.79,93.75,93.75,3400.0,66.8909,66.898,66.8695,66.8695,3400.0
2012-06-15 12:55:00,93.75,93.77,93.69,93.76,7600.0,66.8695,66.8838,66.8267,66.8766,7600.0
2012-06-15 13:00:00,93.83,93.92,93.8,93.88,7900.0,66.9266,66.9907,66.9052,66.9622,7900.0
2012-06-15 13:05:00,93.91,93.98,93.88,93.94,4200.0,66.9836,67.0335,66.9622,67.005,4200.0
2012-06-15 13:10:00,93.92,93.98,93.92,93.98,2400.0,66.9907,67.0335,66.9907,67.0335,2400.0
2012-06-15 13:15:00,94.0,94.05,93.94,93.94,5200.0,67.0478,67.0835,67.005,67.005,5200.0
2012-06-15 13:20:00,93.94,93.98,93.87,93.89,7300.0,67.005,67.0335,66.9551,66.9693,7300.0
2012-06-15 13:25:00,93.9,93.94,93.86,93.91,8600.0,66.9765,67.005,66.948,66.9836,8600.0
2012-06-15 13:30:00,93.92,93.93,93.83,93.9,6600.0,66.9907,66.9979,66.9266,66.9765,6600.0
2012-06-15 13:35:00,93.87,94.01,93.86,93.89,5300.0,66.9551,67.0549,66.948,66.9693,5300.0
2012-06-15 13:40:00,93.85,94.07,93.85,94.01,11400.0,66.9408,67.0977,66.9408,67.0549,11400.0
2012-06-15 13:45:00,94.05,94.16,94.03,94.13,19400.0,67.0835,67.1619,67.0692,67.1405,19400.0
2012-06-15 13:50:00,94.16,94.19,94.06,94.17,17300.0,67.1619,67.1833,67.0906,67.1691,17300.0
2012-06-15 13:55:00,94.14,94.21,94.09,94.17,5900.0,67.1477,67.1976,67.112,67.1691,5900.0
2012-06-15 14:00:00,94.15,94.19,94.08,94.15,11900.0,67.1548,67.1833,67.1049,67.1548,11900.0
2012-06-15 14:05:00,94.12,94.14,94.06,94.08,16400.0,67.1334,67.1477,67.0906,67.1049,16400.0
2012-06-15 14:10:00,94.1,94.12,94.02,94.03,12000.0,67.1191,67.1334,67.0621,67.0692,12000.0
2012-06-15 14:15:00,94.03,94.11,94.03,94.08,18300.0,67.0692,67.1263,67.0692,67.1049,18300.0
2012-06-15 14:20:00,94.09,94.1,94.01,94.06,23000.0,67.112,67.1191,67.0549,67.0906,23000.0
2012-06-15 14:25:00,94.06,94.13,94.02,94.07,13900.0,67.0906,67.1405,67.0621,67.0977,13900.0
2012-06-15 14:30:00,94.07,94.1,93.98,93.98,13100.0,67.0977,67.1191,67.0335,67.0335,13100.0
2012-06-15 14:35:00,94.02,94.13,94.0,94.07,21900.0,67.0621,67.1405,67.0478,67.0977,21900.0
2012-06-15 14:40:00,94.13,94.25,94.08,94.23,20500.0,67.1405,67.2261,67.1049,67.2119,20500.0
2012-06-15 14:45:00,94.21,94.28,94.18,94.2,25200.0,67.1976,67.2475,67.1762,67.1905,25200.0
2012-06-15 14:50:00,94.18,94.21,94.07,94.08,10000.0,67.1762,67.1976,67.0977,67.1049,10000.0
2012-06-15 14:55:00,94.1,94.27,94.07,94.07,13000.0,67.1191,67.2404,67.0977,67.0977,13000.0
2012-06-15 15:00:00,94.07,94.32,94.06,94.28,13700.0,67.0977,67.2761,67.0906,67.2475,13700.0
2012-06-15 15:05:00,94.32,94.34,94.17,94.29,23200.0,67.2761,67.2903,67.1691,67.2547,23200.0
2012-06-15 15:10:00,94.34,94.41,94.29,94.41,17300.0,67.2903,67.3403,67.2547,67.3403,17300.0
2012-06-15 15:15:00,94.42,94.44,94.36,94.4,11000.0,67.3474,67.3616,67.3046,67.3331,11000.0
2012-06-15 15:20:00,94.41,94.44,94.25,94.4,19700.0,67.3403,67.3616,67.2261,67.3331,19700.0
2012-06-15 15:25:00,94.43,94.45,94.33,94.37,12700.0,67.3545,67.3688,67.2832,67.3117,12700.0
2012-06-15 15:30:00,94.38,94.4,94.32,94.39,18400.0,67.3189,67.3331,67.2761,67.326,18400.0
2012-06-15 15:35:00,94.38,94.38,94.25,94.28,21300.0,67.3189,67.3189,67.2261,67.2475,21300.0
2012-06-15 15:40:00,94.3,94.4,94.22,94.27,34900.0,67.2618,67.3331,67.2047,67.2404,34900.0
2012-06-15 15:45:00,94.3,94.53,94.3,94.53,48600.0,67.2618,67.4258,67.2618,67.4258,48600.0
2012-06-15 15:50:00,94.53,94.61,94.47,94.58,52000.0,67.4258,67.4829,67.383,67.4615,52000.0
2012-06-15 15:55:00,94.58,94.73,94.55,94.64,111900.0,67.4615,67.5685,67.4401,67.5043,111900.0
2012-06-18 09:30:00,93.8,94.32,93.3,93.47,58300.0,66.9052,67.2761,66.5485,66.6698,58300.0
2012-06-18 09:35:00,93.47,93.78,93.3,93.78,49300.0,66.6698,66.8909,66.5485,66.8909,49300.0
2012-06-18 09:40:00,93.76,93.83,93.58,93.65,20000.0,66.8766,66.9266,66.7482,66.7982,20000.0
2012-06-18 09:45:00,93.65,93.99,93.65,93.8,23000.0,66.7982,67.0407,66.7982,66.9052,23000.0
2012-06-18 09:50:00,93.69,93.73,93.42,93.52,13900.0,66.8267,66.8552,66.6341,66.7054,13900.0
2012-06-18 09:55:00,93.58,93.59,93.3,93.57,27000.0,66.7482,66.7554,66.5485,66.7411,27000.0
2012-06-18 10:00:00,93.52,93.55,93.18,93.51,23300.0,66.7054,66.7268,66.4629,66.6983,23300.0
2012-06-18 10:05:00,93.47,93.64,93.41,93.41,19800.0,66.6698,66.791,66.627,66.627,19800.0
2012-06-18 10:10:00,93.4,93.56,93.33,93.37,12200.0,66.6198,66.734,66.5699,66.5984,12200.0
2012-06-18 10:15:00,93.32,93.65,93.25,93.63,20100.0,66.5628,66.7982,66.5129,66.7839,20100.0
2012-06-18 10:20:00,93.66,93.73,93.51,93.72,18300.0,66.8053,66.8552,66.6983,66.8481,18300.0
2012-06-18 10:25:00,93.68,93.9,93.66,93.83,9200.0,66.8196,66.9765,66.8053,66.9266,9200.0
2012-06-18 10:30:00,93.84,93.85,93.53,93.53,8900.0,66.9337,66.9408,66.7126,66.7126,8900.0
2012-06-18 10:35:00,93.53,93.61,93.41,93.51,21000.0,66.7126,66.7696,66.627,66.6983,21000.0
2012-06-18 10:40:00,93.5,93.63,93.43,93.58,17500.0,66.6912,66.7839,66.6412,66.7482,17500.0
2012-06-18 10:45:00,93.57,93.96,93.49,93.96,29300.0,66.7411,67.0193,66.684,67.0193,29300.0
2012-06-18 10:50:00,93.89,94.1,93.82,93.87,43400.0,66.9693,67.1191,66.9194,66.9551,43400.0
2012-06-18 10:55:00,93.88,93.92,93.62,93.73,13300.0,66.9622,66.9907,66.7768,66.8552,13300.0
2012-06-18 11:00:00,93.73,93.86,93.48,93.6,13700.0,66.8552,66.948,66.6769,66.7625,13700.0
2012-06-18 11:05:00,93.65,93.65,93.4,93.41,11900.0,66.7982,66.7982,66.6198,66.627,11900.0
2012-06-18 11:10:00,93.4,93.62,93.4,93.6,23600.0,66.6198,66.7768,66.6198,66.7625,23600.0
2012-06-18 11:15:00,93.54,93.57,93.33,93.38,18700.0,66.7197,66.7411,66.5699,66.6056,18700.0
2012-06-18 11:20:00,93.41,93.47,93.2,93.29,19000.0,66.627,66.6698,66.4772,66.5414,19000.0
2012-06-18 11:25:00,93.29,93.53,93.28,93.53,19200.0,66.5414,66.7126,66.5343,66.7126,19200.0
2012-06-18 11:30:00,93.53,93.69,93.49,93.56,18300.0,66.7126,66.8267,66.684,66.734,18300.0
2012-06-18 11:35:00,93.57,93.66,93.27,93.37,18800.0,66.7411,66.8053,66.5271,66.5984,18800.0
2012-06-18 11:40:00,93.34,93.44,93.28,93.36,15000.0,66.577,66.6484,66.5343,66.5913,15000.0
2012-06-18 11:45:00,93.37,93.65,93.3,93.43,19500.0,66.5984,66.7982,66.5485,66.6412,19500.0
2012-06-18 11:50:00,93.49,93.59,93.3,93.46,15200.0,66.684,66.7554,66.5485,66.6626,15200.0
2012-06-18 11:55:00,93.44,93.6,93.35,93.6,18000.0,66.6484,66.7625,66.5842,66.7625,18000.0
2012-06-18 12:00:00,93.56,93.63,93.38,93.46,33600.0,66.734,66.7839,66.6056,66.6626,33600.0
2012-06-18 12:05:00,93.46,93.47,93.35,93.47,23500.0,66.6626,66.6698,66.5842,66.6698,23500.0
2012-06-18 12:10:00,93.47,93.47,93.35,93.41,25300.0,66.6698,66.6698,66.5842,66.627,25300.0
2012-06-18 12:15:00,93.44,93.7,93.44,93.59,13700.0,66.6484,66.8338,66.6484,66.7554,13700.0
2012-06-18 12:20:00,93.59,93.59,93.41,93.42,17700.0,66.7554,66.7554,66.627,66.6341,17700.0
2012-06-18 12:25:00,93.46,93.55,93.42,93.44,11300.0,66.6626,66.7268,66.6341,66.6484,11300.0
2012-06-18 12:30:00,93.4,93.47,93.35,93.39,10900.0,66.6198,66.6698,66.5842,66.6127,10900.0
2012-06-18 12:35:00,93.37,93.46,93.3,93.38,16900.0,66.5984,66.6626,66.5485,66.6056,16900.0
2012-06-18 12:40:00,93.4,93.55,93.36,93.55,12200.0,66.6198,66.7268,66.5913,66.7268,12200.0
2012-06-18 12:45:00,93.52,93.8,93.49,93.8,11900.0,66.7054,66.9052,66.684,66.9052,11900.0
2012-06-18 12:50:00,93.8,94.09,93.79,93.96,25100.0,66.9052,67.112,66.898,67.0193,25100.0
2012-06-18 12:55:00,93.95,94.09,93.75,93.77,19200.0,67.0121,67.112,66.8695,66.8838,19200.0
2012-06-18 13:00:00,93.77,93.95,93.75,93.75,19600.0,66.8838,67.0121,66.8695,66.8695,19600.0
2012-06-18 13:05:00,93.75,94.04,93.75,94.04,12400.0,66.8695,67.0763,66.8695,67.0763,12400.0
2012-06-18 13:10:00,94.05,94.15,93.97,94.07,24600.0,67.0835,67.1548,67.0264,67.0977,24600.0
2012-06-18 13:15:00,94.06,94.18,93.97,94.06,15500.0,67.0906,67.1762,67.0264,67.0906,15500.0
2012-06-18 13:20:00,94.07,94.26,94.03,94.17,10000.0,67.0977,67.2333,67.0692,67.1691,10000.0
2012-06-18 13:25:00,94.19,94.5,94.17,94.45,13400.0,67.1833,67.4044,67.1691,67.3688,13400.0
2012-06-18 13:30:00,94.44,94.51,94.42,94.5,25400.0,67.3616,67.4116,67.3474,67.4044,25400.0
2012-06-18 13:35:00,94.5,94.83,94.5,94.6,40600.0,67.4044,67.6398,67.4044,67.4758,40600.0
2012-06-18 13:40:00,94.61,94.65,94.46,94.51,12400.0,67.4829,67.5114,67.3759,67.4116,12400.0
2012-06-18 13:45:00,94.55,94.6,94.41,94.44,26800.0,67.4401,67.4758,67.3403,67.3616,26800.0
2012-06-18 13:50:00,94.45,94.55,94.38,94.51,50900.0,67.3688,67.4401,67.3189,67.4116,50900.0
2012-06-18 13:55:00,94.49,94.72,94.48,94.72,22600.0,67.3973,67.5614,67.3902,67.5614,22600.0
2012-06-18 14:00:00,94.7,94.7,94.46,94.51,23600.0,67.5471,67.5471,67.3759,67.4116,23600.0
2012-06-18 14:05:00,94.49,94.58,94.43,94.53,9900.0,67.3973,67.4615,67.3545,67.4258,9900.0
2012-06-18 14:10:00,94.54,94.57,94.47,94.57,9300.0,67.433,67.4544,67.383,67.4544,9300.0
2012-06-18 14:15:00,94.57,94.8,94.56,94.8,19900.0,67.4544,67.6184,67.4472,67.6184,19900.0
2012-06-18 14:20:00,94.79,95.08,94.79,94.9,26700.0,67.6113,67.8181,67.6113,67.6898,26700.0
2012-06-18 14:25:00,94.91,94.91,94.67,94.72,25500.0,67.6969,67.6969,67.5257,67.5614,25500.0
2012-06-18 14:30:00,94.7,94.79,94.68,94.78,17900.0,67.5471,67.6113,67.5328,67.6042,17900.0
2012-06-18 14:35:00,94.78,94.87,94.76,94.82,17500.0,67.6042,67.6684,67.5899,67.6327,17500.0
2012-06-18 14:40:00,94.84,94.84,94.67,94.72,10200.0,67.647,67.647,67.5257,67.5614,10200.0
2012-06-18 14:45:00,94.7,94.74,94.44,94.5,21000.0,67.5471,67.5756,67.3616,67.4044,21000.0
2012-06-18 14:50:00,94.49,94.5,94.32,94.34,9000.0,67.3973,67.4044,67.2761,67.2903,9000.0
2012-06-18 14:55:00,94.34,94.42,94.26,94.36,16200.0,67.2903,67.3474,67.2333,67.3046,16200.0
2012-06-18 15:00:00,94.32,94.57,94.32,94.57,10500.0,67.2761,67.4544,67.2761,67.4544,10500.0
2012-06-18 15:05:00,94.6,94.62,94.5,94.56,16200.0,67.4758,67.49,67.4044,67.4472,16200.0
2012-06-18 15:10:00,94.53,94.58,94.2,94.2,24300.0,67.4258,67.4615,67.1905,67.1905,24300.0
2012-06-18 15:15:00,94.21,94.27,94.07,94.21,31700.0,67.1976,67.2404,67.0977,67.1976,31700.0
2012-06-18 15:20:00,94.2,94.21,94.03,94.03,38200.0,67.1905,67.1976,67.0692,67.0692,38200.0
2012-06-18 15:25:00,94.05,94.28,94.03,94.19,21700.0,67.0835,67.2475,67.0692,67.1833,21700.0
2012-06-18 15:30:00,94.19,94.34,94.11,94.11,46300.0,67.1833,67.2903,67.1263,67.1263,46300.0
2012-06-18 15:35:00,94.1,94.29,94.01,94.29,30300.0,67.1191,67.2547,67.0549,67.2547,30300.0
2012-06-18 15:40:00,94.25,94.56,94.2,94.45,33000.0,67.2261,67.4472,67.1905,67.3688,33000.0
2012-06-18 15:45:00,94.45,94.59,94.36,94.46,33400.0,67.3688,67.4686,67.3046,67.3759,33400.0
2012-06-18 15:50:00,94.44,94.53,94.3,94.35,46400.0,67.3616,67.4258,67.2618,67.2975,46400.0
2012-06-18 15:55:00,94.34,94.45,94.25,94.34,62900.0,67.2903,67.3688,67.2261,67.2903,62900.0
2012-06-19 09:30:00,94.77,95.56,94.77,95.4,55900.0,67.597,68.1605,67.597,68.0464,55900.0
2012-06-19 09:35:00,95.43,95.61,95.16,95.6,57400.0,68.0678,68.1962,67.8752,68.189,57400.0
2012-06-19 09:40:00,95.62,95.64,95.31,95.51,49300.0,68.2033,68.2176,67.9822,68.1249,49300.0
2012-06-19 09:45:00,95.51,95.54,95.26,95.4,52100.0,68.1249,68.1463,67.9465,68.0464,52100.0
2012-06-19 09:50:00,95.41,95.6,95.4,95.44,60600.0,68.0535,68.189,68.0464,68.0749,60600.0
2012-06-19 09:55:00,95.44,95.62,95.33,95.47,62400.0,68.0749,68.2033,67.9965,68.0963,62400.0
2012-06-19 10:00:00,95.51,95.75,95.47,95.69,74300.0,68.1249,68.296,68.0963,68.2532,74300.0
2012-06-19 10:05:00,95.7,95.91,95.6,95.75,31700.0,68.2604,68.4102,68.189,68.296,31700.0
2012-06-19 10:10:00,95.7,96.36,95.7,96.22,28900.0,68.2604,68.7311,68.2604,68.6313,28900.0
2012-06-19 10:15:00,96.28,96.36,96.07,96.29,37200.0,68.6741,68.7311,68.5243,68.6812,37200.0
2012-06-19 10:20:00,96.27,96.47,96.27,96.37,30100.0,68.6669,68.8096,68.6669,68.7383,30100.0
2012-06-19 10:25:00,96.37,96.45,96.27,96.38,18800.0,68.7383,68.7953,68.6669,68.7454,18800.0
2012-06-19 10:30:00,96.38,96.48,96.15,96.26,34700.0,68.7454,68.8167,68.5813,68.6598,34700.0
2012-06-19 10:35:00,96.21,96.29,96.07,96.07,12300.0,68.6241,68.6812,68.5243,68.5243,12300.0
2012-06-19 10:40:00,96.0,96.09,95.76,95.79,22000.0,68.4744,68.5386,68.3032,68.3246,22000.0
2012-06-19 10:45:00,95.78,95.79,95.66,95.72,24200.0,68.3174,68.3246,68.2318,68.2746,24200.0
2012-06-19 10:50:00,95.79,95.88,95.7,95.82,33300.0,68.3246,68.3888,68.2604,68.346,33300.0
2012-06-19 10:55:00,95.79,95.89,95.7,95.79,16300.0,68.3246,68.3959,68.2604,68.3246,16300.0
2012-06-19 11:00:00,95.79,96.02,95.69,95.76,20200.0,68.3246,68.4886,68.2532,68.3032,20200.0
2012-06-19 11:05:00,95.75,95.95,95.72,95.93,16800.0,68.296,68.4387,68.2746,68.4244,16800.0
2012-06-19 11:10:00,95.94,96.15,95.91,96.01,25400.0,68.4316,68.5813,68.4102,68.4815,25400.0
2012-06-19 11:15:00,96.07,96.26,96.04,96.25,27800.0,68.5243,68.6598,68.5029,68.6527,27800.0
2012-06-19 11:20:00,96.23,96.45,96.23,96.39,36900.0,68.6384,68.7953,68.6384,68.7525,36900.0
2012-06-19 11:25:00,96.38,96.48,96.33,96.46,20600.0,68.7454,68.8167,68.7097,68.8025,20600.0
2012-06-19 11:30:00,96.47,96.6,96.39,96.6,35200.0,68.8096,68.9023,68.7525,68.9023,35200.0
2012-06-19 11:35:00,96.58,96.68,96.53,96.67,17200.0,68.8881,68.9594,68.8524,68.9523,17200.0
2012-06-19 11:40:00,96.67,96.91,96.66,96.9,36200.0,68.9523,69.1234,68.9451,69.1163,36200.0
2012-06-19 11:45:00,96.89,96.89,96.63,96.7,33000.0,69.1092,69.1092,68.9237,68.9737,33000.0
2012-06-19 11:50:00,96.7,96.78,96.68,96.7,16600.0,68.9737,69.0307,68.9594,68.9737,16600.0
2012-06-19 11:55:00,96.7,96.92,96.7,96.85,23700.0,68.9737,69.1306,68.9737,69.0806,23700.0
2012-06-19 12:00:00,96.85,96.9,96.77,96.8,18800.0,69.0806,69.1163,69.0236,69.045,18800.0
2012-06-19 12:05:00,96.78,96.81,96.56,96.59,22200.0,69.0307,69.0521,68.8738,68.8952,22200.0
2012-06-19 12:10:00,96.61,96.61,96.37,96.42,25100.0,68.9095,68.9095,68.7383,68.7739,25100.0
2012-06-19 12:15:00,96.45,96.48,96.24,96.24,14100.0,68.7953,68.8167,68.6455,68.6455,14100.0
2012-06-19 12:20:00,96.25,96.31,96.24,96.27,8800.0,68.6527,68.6955,68.6455,68.6669,8800.0
2012-06-19 12:25:00,96.31,96.46,96.31,96.45,6400.0,68.6955,68.8025,68.6955,68.7953,6400.0
2012-06-19 12:30:00,96.43,96.5,96.39,96.4,13700.0,68.7811,68.831,68.7525,68.7597,13700.0
2012-06-19 12:35:00,96.4,96.46,96.38,96.43,7900.0,68.7597,68.8025,68.7454,68.7811,7900.0
2012-06-19 12:40:00,96.42,96.56,96.42,96.5,6500.0,68.7739,68.8738,68.7739,68.831,6500.0
2012-06-19 12:45:00,96.54,96.74,96.54,96.7,18500.0,68.8595,69.0022,68.8595,68.9737,18500.0
2012-06-19 12:50:00,96.7,96.73,96.66,96.73,17200.0,68.9737,68.995,68.9451,68.995,17200.0
2012-06-19 12:55:00,96.75,96.82,96.68,96.73,24400.0,69.0093,69.0592,68.9594,68.995,24400.0
2012-06-19 13:00:00,96.72,96.76,96.67,96.74,14300.0,68.9879,69.0164,68.9523,69.0022,14300.0
2012-06-19 13:05:00,96.74,96.78,96.71,96.75,16800.0,69.0022,69.0307,68.9808,69.0093,16800.0
2012-06-19 13:10:00,96.75,96.88,96.74,96.85,8100.0,69.0093,69.102,69.0022,69.0806,8100.0
2012-06-19 13:15:00,96.86,96.98,96.85,96.94,12400.0,69.0878,69.1734,69.0806,69.1448,12400.0
2012-06-19 13:20:00,96.96,97.04,96.9,96.94,31300.0,69.1591,69.2162,69.1163,69.1448,31300.0
2012-06-19 13:25:00,96.95,97.08,96.93,97.07,10300.0,69.152,69.2447,69.1377,69.2376,10300.0
2012-06-19 13:30:00,97.08,97.33,97.07,97.32,36800.0,69.2447,69.423,69.2376,69.4159,36800.0
2012-06-19 13:35:00,97.32,97.49,97.31,97.45,37100.0,69.4159,69.5371,69.4087,69.5086,37100.0
2012-06-19 13:40:00,97.45,97.46,97.32,97.45,36300.0,69.5086,69.5157,69.4159,69.5086,36300.0
2012-06-19 13:45:00,97.44,97.54,97.31,97.42,32600.0,69.5015,69.5728,69.4087,69.4872,32600.0
2012-06-19 13:50:00,97.41,97.47,97.37,97.41,21000.0,69.4801,69.5229,69.4515,69.4801,21000.0
2012-06-19 13:55:00,97.4,97.58,97.37,97.58,18600.0,69.4729,69.6013,69.4515,69.6013,18600.0
2012-06-19 14:00:00,97.58,97.59,97.49,97.59,22900.0,69.6013,69.6085,69.5371,69.6085,22900.0
2012-06-19 14:05:00,97.59,97.66,97.54,97.55,153500.0,69.6085,69.6584,69.5728,69.5799,153500.0
2012-06-19 14:10:00,97.56,97.62,97.55,97.59,50900.0,69.5871,69.6299,69.5799,69.6085,50900.0
2012-06-19 14:15:00,97.59,97.6,97.5,97.5,16900.0,69.6085,69.6156,69.5443,69.5443,16900.0
2012-06-19 14:20:00,97.49,97.6,97.49,97.55,22700.0,69.5371,69.6156,69.5371,69.5799,22700.0
2012-06-19 14:25:00,97.53,97.54,97.37,97.38,28600.0,69.5657,69.5728,69.4515,69.4587,28600.0
2012-06-19 14:30:00,97.4,97.43,97.08,97.12,39600.0,69.4729,69.4943,69.2447,69.2732,39600.0
2012-06-19 14:35:00,97.11,97.24,97.0,97.24,33200.0,69.2661,69.3588,69.1876,69.3588,33200.0
2012-06-19 14:40:00,97.19,97.25,96.96,96.99,30000.0,69.3232,69.366,69.1591,69.1805,30000.0
2012-06-19 14:45:00,97.01,97.07,96.78,96.88,41100.0,69.1948,69.2376,69.0307,69.102,41100.0
2012-06-19 14:50:00,96.87,97.11,96.83,97.09,33800.0,69.0949,69.2661,69.0664,69.2518,33800.0
2012-06-19 14:55:00,97.12,97.3,97.0,97.28,30300.0,69.2732,69.4016,69.1876,69.3873,30300.0
2012-06-19 15:00:00,97.3,97.3,96.94,96.95,61200.0,69.4016,69.4016,69.1448,69.152,61200.0
2012-06-19 15:05:00,96.94,97.13,96.93,97.13,23500.0,69.1448,69.2804,69.1377,69.2804,23500.0
2012-06-19 15:10:00,97.11,97.15,96.95,96.96,36100.0,69.2661,69.2946,69.152,69.1591,36100.0
2012-06-19 15:15:00,96.99,97.12,96.96,97.06,29600.0,69.1805,69.2732,69.1591,69.2304,29600.0
2012-06-19 15:20:00,97.05,97.1,96.99,97.03,21000.0,69.2233,69.259,69.1805,69.209,21000.0
2012-06-19 15:25:00,97.02,97.07,96.82,96.88,30600.0,69.2019,69.2376,69.0592,69.102,30600.0
2012-06-19 15:30:00,96.88,97.09,96.81,96.95,47700.0,69.102,69.2518,69.0521,69.152,47700.0
2012-06-19 15:35:00,96.92,96.95,96.73,96.9,42100.0,69.1306,69.152,68.995,69.1163,42100.0
2012-06-19 15:40:00,96.92,96.97,96.8,96.91,45900.0,69.1306,69.1662,69.045,69.1234,45900.0
2012-06-19 15:45:00,96.91,96.91,96.64,96.64,50700.0,69.1234,69.1234,68.9309,68.9309,50700.0
2012-06-19 15:50:00,96.65,96.7,96.6,96.61,79000.0,68.938,68.9737,68.9023,68.9095,79000.0
2012-06-19 15:55:00,96.6,96.66,96.58,96.65,124400.0,68.9023,68.9451,68.8881,68.938,124400.0
2012-06-20 09:30:00,97.09,97.09,96.12,96.28,49800.0,69.2518,69.2518,68.56,68.6741,49800.0
2012-06-20 09:35:00,96.29,96.38,96.03,96.14,48000.0,68.6812,68.7454,68.4958,68.5742,48000.0
2012-06-20 09:40:00,96.1,96.1,95.53,95.59,33200.0,68.5457,68.5457,68.1391,68.1819,33200.0
2012-06-20 09:45:00,95.64,95.64,95.3,95.39,44300.0,68.2176,68.2176,67.9751,68.0393,44300.0
2012-06-20 09:50:00,95.39,95.54,95.22,95.23,46400.0,68.0393,68.1463,67.918,67.9251,46400.0
2012-06-20 09:55:00,95.22,95.59,95.18,95.4,36900.0,67.918,68.1819,67.8895,68.0464,36900.0
2012-06-20 10:00:00,95.44,95.69,95.34,95.69,48400.0,68.0749,68.2532,68.0036,68.2532,48400.0
2012-06-20 10:05:00,95.69,95.73,95.53,95.68,32100.0,68.2532,68.2818,68.1391,68.2461,32100.0
2012-06-20 10:10:00,95.67,95.93,95.67,95.84,23500.0,68.239,68.4244,68.239,68.3602,23500.0
2012-06-20 10:15:00,95.85,96.03,95.85,95.86,24700.0,68.3674,68.4958,68.3674,68.3745,24700.0
2012-06-20 10:20:00,95.86,95.98,95.63,95.71,18000.0,68.3745,68.4601,68.2104,68.2675,18000.0
2012-06-20 10:25:00,95.71,95.94,95.7,95.79,45500.0,68.2675,68.4316,68.2604,68.3246,45500.0
2012-06-20 10:30:00,95.78,95.87,95.67,95.68,15300.0,68.3174,68.3816,68.239,68.2461,15300.0
2012-06-20 10:35:00,95.64,95.71,95.47,95.51,18100.0,68.2176,68.2675,68.0963,68.1249,18100.0
2012-06-20 10:40:00,95.48,95.53,95.21,95.29,13600.0,68.1035,68.1391,67.9109,67.9679,13600.0
2012-06-20 10:45:00,95.26,95.39,95.21,95.3,28500.0,67.9465,68.0393,67.9109,67.9751,28500.0
2012-06-20 10:50:00,95.3,95.32,95.05,95.05,23000.0,67.9751,67.9893,67.7967,67.7967,23000.0
2012-06-20 10:55:00,95.03,95.24,94.89,94.92,32400.0,67.7825,67.9323,67.6826,67.704,32400.0
2012-06-20 11:00:00,94.91,95.22,94.87,95.21,28700.0,67.6969,67.918,67.6684,67.9109,28700.0
2012-06-20 11:05:00,95.2,95.44,95.11,95.31,12200.0,67.9037,68.0749,67.8395,67.9822,12200.0
2012-06-20 11:10:00,95.31,95.45,95.3,95.3,20400.0,67.9822,68.0821,67.9751,67.9751,20400.0
2012-06-20 11:15:00,95.33,95.35,95.25,95.27,9000.0,67.9965,68.0107,67.9394,67.9537,9000.0
2012-06-20 11:20:00,95.25,95.39,95.23,95.29,19500.0,67.9394,68.0393,67.9251,67.9679,19500.0
2012-06-20 11:25:00,95.33,95.4,95.26,95.33,26700.0,67.9965,68.0464,67.9465,67.9965,26700.0
2012-06-20 11:30:00,95.33,95.47,95.32,95.47,14600.0,67.9965,68.0963,67.9893,68.0963,14600.0
2012-06-20 11:35:00,95.44,95.44,95.31,95.31,11800.0,68.0749,68.0749,67.9822,67.9822,11800.0
2012-06-20 11:40:00,95.3,95.62,95.28,95.62,15400.0,67.9751,68.2033,67.9608,68.2033,15400.0
2012-06-20 11:45:00,95.64,95.76,95.59,95.76,7900.0,68.2176,68.3032,68.1819,68.3032,7900.0
2012-06-20 11:50:00,95.76,95.76,95.6,95.66,12700.0,68.3032,68.3032,68.189,68.2318,12700.0
2012-06-20 11:55:00,95.61,95.64,95.46,95.47,18500.0,68.1962,68.2176,68.0892,68.0963,18500.0
2012-06-20 12:00:00,95.45,95.5,95.33,95.36,27200.0,68.0821,68.1177,67.9965,68.0179,27200.0
2012-06-20 12:05:00,95.36,95.36,95.11,95.14,18300.0,68.0179,68.0179,67.8395,67.8609,18300.0
2012-06-20 12:10:00,95.12,95.19,95.04,95.14,28900.0,67.8467,67.8966,67.7896,67.8609,28900.0
2012-06-20 12:15:00,95.13,95.29,95.12,95.26,11100.0,67.8538,67.9679,67.8467,67.9465,11100.0
2012-06-20 12:20:00,95.24,95.28,95.06,95.06,11000.0,67.9323,67.9608,67.8039,67.8039,11000.0
2012-06-20 12:25:00,95.07,95.11,94.91,95.02,16800.0,67.811,67.8395,67.6969,67.7753,16800.0
2012-06-20 12:30:00,95.08,95.25,94.33,94.86,46500.0,67.8181,67.9394,67.2832,67.6612,46500.0
2012-06-20 12:35:00,94.84,94.91,94.44,94.6,77200.0,67.647,67.6969,67.3616,67.4758,77200.0
2012-06-20 12:40:00,94.6,94.97,94.48,94.97,33700.0,67.4758,67.7397,67.3902,67.7397,33700.0
2012-06-20 12:45:00,94.99,95.27,94.86,95.0,22800.0,67.754,67.9537,67.6612,67.7611,22800.0
2012-06-20 12:50:00,95.0,95.03,94.66,94.77,55800.0,67.7611,67.7825,67.5186,67.597,55800.0
2012-06-20 12:55:00,94.83,94.97,94.7,94.94,21700.0,67.6398,67.7397,67.5471,67.7183,21700.0
2012-06-20 13:00:00,94.94,95.39,94.94,95.33,20900.0,67.7183,68.0393,67.7183,67.9965,20900.0
2012-06-20 13:05:00,95.39,95.82,95.27,95.78,58900.0,68.0393,68.346,67.9537,68.3174,58900.0
2012-06-20 13:10:00,95.77,95.83,95.4,95.62,74600.0,68.3103,68.3531,68.0464,68.2033,74600.0
2012-06-20 13:15:00,95.55,96.01,95.55,95.8,85400.0,68.1534,68.4815,68.1534,68.3317,85400.0
2012-06-20 13:20:00,95.75,95.97,95.7,95.87,55600.0,68.296,68.453,68.2604,68.3816,55600.0
2012-06-20 13:25:00,95.83,96.06,95.74,95.88,49200.0,68.3531,68.5172,68.2889,68.3888,49200.0
2012-06-20 13:30:00,95.88,95.95,95.59,95.64,65100.0,68.3888,68.4387,68.1819,68.2176,65100.0
2012-06-20 13:35:00,95.66,95.86,95.53,95.86,34000.0,68.2318,68.3745,68.1391,68.3745,34000.0
2012-06-20 13:40:00,95.81,96.25,95.75,96.2,122000.0,68.3388,68.6527,68.296,68.617,122000.0
2012-06-20 13:45:00,96.21,96.53,95.99,96.48,187400.0,68.6241,68.8524,68.4672,68.8167,187400.0
2012-06-20 13:50:00,96.48,96.64,96.31,96.56,125800.0,68.8167,68.9309,68.6955,68.8738,125800.0
2012-06-20 13:55:00,96.57,96.64,96.22,96.29,202300.0,68.8809,68.9309,68.6313,68.6812,202300.0
2012-06-20 14:00:00,96.27,96.27,95.84,96.01,63800.0,68.6669,68.6669,68.3602,68.4815,63800.0
2012-06-20 14:05:00,95.97,95.98,95.81,95.94,25200.0,68.453,68.4601,68.3388,68.4316,25200.0
2012-06-20 14:10:00,95.89,96.05,95.8,95.83,30400.0,68.3959,68.51,68.3317,68.3531,30400.0
2012-06-20 14:15:00,95.83,96.04,95.51,95.51,31500.0,68.3531,68.5029,68.1249,68.1249,31500.0
2012-06-20 14:20:00,95.58,95.72,95.28,95.55,30100.0,68.1748,68.2746,67.9608,68.1534,30100.0
2012-06-20 14:25:00,95.5,95.58,95.35,95.47,36500.0,68.1177,68.1748,68.0107,68.0963,36500.0
2012-06-20 14:30:00,95.49,95.6,95.4,95.46,16500.0,68.1106,68.189,68.0464,68.0892,16500.0
2012-06-20 14:35:00,95.44,95.66,95.39,95.45,16100.0,68.0749,68.2318,68.0393,68.0821,16100.0
2012-06-20 14:40:00,95.45,95.55,95.29,95.4,28100.0,68.0821,68.1534,67.9679,68.0464,28100.0
2012-06-20 14:45:00,95.43,95.46,94.95,95.14,63000.0,68.0678,68.0892,67.7254,67.8609,63000.0
2012-06-20 14:50:00,95.2,95.36,95.05,95.29,55700.0,67.9037,68.0179,67.7967,67.9679,55700.0
2012-06-20 14:55:00,95.29,95.51,95.23,95.35,34300.0,67.9679,68.1249,67.9251,68.0107,34300.0
2012-06-20 15:00:00,95.39,95.44,95.23,95.23,58300.0,68.0393,68.0749,67.9251,67.9251,58300.0
2012-06-20 15:05:00,95.25,95.34,94.95,94.96,51900.0,67.9394,68.0036,67.7254,67.7326,51900.0
2012-06-20 15:10:00,94.94,95.19,94.81,95.13,55400.0,67.7183,67.8966,67.6256,67.8538,55400.0
2012-06-20 15:15:00,95.13,95.2,94.85,94.88,29300.0,67.8538,67.9037,67.6541,67.6755,29300.0
2012-06-20 15:20:00,94.92,95.12,94.85,95.04,33900.0,67.704,67.8467,67.6541,67.7896,33900.0
2012-06-20 15:25:00,95.04,95.3,95.0,95.26,38000.0,67.7896,67.9751,67.7611,67.9465,38000.0
2012-06-20 15:30:00,95.26,95.44,95.06,95.2,50000.0,67.9465,68.0749,67.8039,67.9037,50000.0
2012-06-20 15:35:00,95.22,95.42,95.15,95.27,55200.0,67.918,68.0607,67.8681,67.9537,55200.0
2012-06-20 15:40:00,95.28,95.47,95.17,95.46,53700.0,67.9608,68.0963,67.8823,68.0892,53700.0
2012-06-20 15:45:00,95.47,95.57,95.32,95.38,83700.0,68.0963,68.1677,67.9893,68.0321,83700.0
2012-06-20 15:50:00,95.37,95.42,95.2,95.28,73500.0,68.025,68.0607,67.9037,67.9608,73500.0
2012-06-20 15:55:00,95.28,95.4,95.23,95.4,108700.0,67.9608,68.0464,67.9251,68.0464,108700.0
2012-06-21 09:30:00,95.33,95.86,95.3,95.7,38200.0,67.9965,68.3745,67.9751,68.2604,38200.0
2012-06-21 09:35:00,95.67,95.78,95.09,95.17,16200.0,68.239,68.3174,67.8253,67.8823,16200.0
2012-06-21 09:40:00,95.09,95.14,94.79,94.93,17600.0,67.8253,67.8609,67.6113,67.7112,17600.0
2012-06-21 09:45:00,94.88,94.91,94.55,94.65,30400.0,67.6755,67.6969,67.4401,67.5114,30400.0
2012-06-21 09:50:00,94.59,94.93,94.55,94.78,36100.0,67.4686,67.7112,67.4401,67.6042,36100.0
2012-06-21 09:55:00,94.72,94.83,94.57,94.71,14900.0,67.5614,67.6398,67.4544,67.5542,14900.0
2012-06-21 10:00:00,94.71,94.71,93.71,93.73,92900.0,67.5542,67.5542,66.841,66.8552,92900.0
2012-06-21 10:05:00,93.77,94.02,93.7,93.97,42100.0,66.8838,67.0621,66.8338,67.0264,42100.0
2012-06-21 10:10:00,93.91,94.14,93.87,94.03,23700.0,66.9836,67.1477,66.9551,67.0692,23700.0
2012-06-21 10:15:00,94.02,94.12,93.95,94.12,49900.0,67.0621,67.1334,67.0121,67.1334,49900.0
2012-06-21 10:20:00,94.09,94.17,93.97,94.03,37100.0,67.112,67.1691,67.0264,67.0692,37100.0
2012-06-21 10:25:00,94.04,94.1,93.97,94.03,19600.0,67.0763,67.1191,67.0264,67.0692,19600.0
2012-06-21 10:30:00,94.03,94.18,93.98,94.14,19100.0,67.0692,67.1762,67.0335,67.1477,19100.0
2012-06-21 10:35:00,94.14,94.28,94.03,94.19,25100.0,67.1477,67.2475,67.0692,67.1833,25100.0
2012-06-21 10:40:00,94.19,94.52,94.12,94.43,14100.0,67.1833,67.4187,67.1334,67.3545,14100.0
2012-06-21 10:45:00,94.45,94.55,94.24,94.24,25900.0,67.3688,67.4401,67.219,67.219,25900.0
2012-06-21 10:50:00,94.27,94.29,94.15,94.16,23400.0,67.2404,67.2547,67.1548,67.1619,23400.0
2012-06-21 10:55:00,94.15,94.25,94.05,94.22,23100.0,67.1548,67.2261,67.0835,67.2047,23100.0
2012-06-21 11:00:00,94.2,94.2,93.73,93.8,27800.0,67.1905,67.1905,66.8552,66.9052,27800.0
2012-06-21 11:05:00,93.81,93.86,93.48,93.48,25300.0,66.9123,66.948,66.6769,66.6769,25300.0
2012-06-21 11:10:00,93.48,93.72,93.43,93.51,40500.0,66.6769,66.8481,66.6412,66.6983,40500.0
2012-06-21 11:15:00,93.46,93.6,93.42,93.49,24600.0,66.6626,66.7625,66.6341,66.684,24600.0
2012-06-21 11:20:00,93.47,93.52,93.34,93.34,39900.0,66.6698,66.7054,66.577,66.577,39900.0
2012-06-21 11:25:00,93.32,93.32,93.11,93.15,23800.0,66.5628,66.5628,66.413,66.4415,23800.0
2012-06-21 11:30:00,93.14,93.22,93.03,93.05,42900.0,66.4344,66.4915,66.3559,66.3702,42900.0
2012-06-21 11:35:00,93.07,93.19,93.0,93.12,29200.0,66.3845,66.4701,66.3345,66.4201,29200.0
2012-06-21 11:40:00,93.11,93.13,92.87,92.95,35100.0,66.413,66.4273,66.2418,66.2989,35100.0
2012-06-21 11:45:00,92.95,93.01,92.84,92.85,14400.0,66.2989,66.3417,66.2204,66.2275,14400.0
2012-06-21 11:50:00,92.91,93.0,92.79,92.91,28100.0,66.2703,66.3345,66.1847,66.2703,28100.0
2012-06-21 11:55:00,92.92,92.94,92.8,92.94,22800.0,66.2775,66.2917,66.1919,66.2917,22800.0
2012-06-21 12:00:00,92.88,92.97,92.63,92.79,27800.0,66.2489,66.3131,66.0706,66.1847,27800.0
2012-06-21 12:05:00,92.78,92.83,92.55,92.65,15200.0,66.1776,66.2133,66.0136,66.0849,15200.0
2012-06-21 12:10:00,92.61,92.75,92.41,92.41,31800.0,66.0564,66.1562,65.9137,65.9137,31800.0
2012-06-21 12:15:00,92.45,92.46,92.35,92.38,21200.0,65.9422,65.9494,65.8709,65.8923,21200.0
2012-06-21 12:20:00,92.35,92.4,91.91,91.95,68500.0,65.8709,65.9066,65.5571,65.5856,68500.0
2012-06-21 12:25:00,91.93,91.96,91.83,91.83,48800.0,65.5713,65.5927,65.5,65.5,48800.0
2012-06-21 12:30:00,91.81,91.89,91.75,91.89,51000.0,65.4857,65.5428,65.4429,65.5428,51000.0
2012-06-21 12:35:00,91.87,92.17,91.87,92.03,25500.0,65.5285,65.7425,65.5285,65.6427,25500.0
2012-06-21 12:40:00,92.02,92.12,91.8,91.8,28700.0,65.6355,65.7069,65.4786,65.4786,28700.0
2012-06-21 12:45:00,91.84,92.32,91.84,92.23,18400.0,65.5071,65.8495,65.5071,65.7853,18400.0
2012-06-21 12:50:00,92.25,92.27,92.14,92.16,10000.0,65.7996,65.8138,65.7211,65.7354,10000.0
2012-06-21 12:55:00,92.16,92.19,92.06,92.06,6100.0,65.7354,65.7568,65.6641,65.6641,6100.0
2012-06-21 13:00:00,92.06,92.16,91.95,92.08,12300.0,65.6641,65.7354,65.5856,65.6783,12300.0
2012-06-21 13:05:00,92.07,92.3,92.04,92.2,20900.0,65.6712,65.8352,65.6498,65.7639,20900.0
2012-06-21 13:10:00,92.24,92.27,92.01,92.01,33900.0,65.7924,65.8138,65.6284,65.6284,33900.0
2012-06-21 13:15:00,92.04,92.25,92.0,92.07,16200.0,65.6498,65.7996,65.6213,65.6712,16200.0
2012-06-21 13:20:00,92.02,92.18,91.99,92.04,17600.0,65.6355,65.7496,65.6141,65.6498,17600.0
2012-06-21 13:25:00,92.0,92.05,91.79,91.8,15000.0,65.6213,65.6569,65.4715,65.4786,15000.0
2012-06-21 13:30:00,91.77,91.98,91.76,91.82,20800.0,65.4572,65.607,65.4501,65.4929,20800.0
2012-06-21 13:35:00,91.81,91.86,91.7,91.76,34800.0,65.4857,65.5214,65.4073,65.4501,34800.0
2012-06-21 13:40:00,91.75,91.84,91.63,91.68,29700.0,65.4429,65.5071,65.3573,65.393,29700.0
2012-06-21 13:45:00,91.69,91.77,91.55,91.6,26600.0,65.4001,65.4572,65.3003,65.336,26600.0
2012-06-21 13:50:00,91.63,91.83,91.55,91.78,17500.0,65.3573,65.5,65.3003,65.4643,17500.0
2012-06-21 13:55:00,91.82,91.88,91.65,91.65,14400.0,65.4929,65.5357,65.3716,65.3716,14400.0
2012-06-21 14:00:00,91.64,91.81,91.61,91.67,14700.0,65.3645,65.4857,65.3431,65.3859,14700.0
2012-06-21 14:05:00,91.67,91.75,91.6,91.65,22200.0,65.3859,65.4429,65.336,65.3716,22200.0
2012-06-21 14:10:00,91.65,91.75,91.56,91.73,26100.0,65.3716,65.4429,65.3074,65.4287,26100.0
2012-06-21 14:15:00,91.7,91.75,91.58,91.58,8900.0,65.4073,65.4429,65.3217,65.3217,8900.0
2012-06-21 14:20:00,91.61,91.69,91.55,91.62,26300.0,65.3431,65.4001,65.3003,65.3502,26300.0
2012-06-21 14:25:00,91.59,91.8,91.5,91.75,23300.0,65.3288,65.4786,65.2646,65.4429,23300.0
2012-06-21 14:30:00,91.76,91.8,91.57,91.57,26000.0,65.4501,65.4786,65.3146,65.3146,26000.0
2012-06-21 14:35:00,91.59,91.64,91.53,91.64,10200.0,65.3288,65.3645,65.286,65.3645,10200.0
2012-06-21 14:40:00,91.65,91.92,91.6,91.86,27000.0,65.3716,65.5642,65.336,65.5214,27000.0
2012-06-21 14:45:00,91.86,91.97,91.78,91.94,23500.0,65.5214,65.5999,65.4643,65.5785,23500.0
2012-06-21 14:50:00,91.95,92.05,91.82,91.84,23100.0,65.5856,65.6569,65.4929,65.5071,23100.0
2012-06-21 14:55:00,91.83,92.05,91.79,91.85,22700.0,65.5,65.6569,65.4715,65.5143,22700.0
2012-06-21 15:00:00,91.85,91.97,91.83,91.86,16000.0,65.5143,65.5999,65.5,65.5214,16000.0
2012-06-21 15:05:00,91.89,91.89,91.71,91.77,17600.0,65.5428,65.5428,65.4144,65.4572,17600.0
2012-06-21 15:10:00,91.77,91.78,91.61,91.73,17200.0,65.4572,65.4643,65.3431,65.4287,17200.0
2012-06-21 15:15:00,91.73,91.79,91.5,91.51,22500.0,65.4287,65.4715,65.2646,65.2718,22500.0
2012-06-21 15:20:00,91.54,91.7,91.3,91.7,42900.0,65.2932,65.4073,65.122,65.4073,42900.0
2012-06-21 15:25:00,91.7,91.76,91.59,91.61,33400.0,65.4073,65.4501,65.3288,65.3431,33400.0
2012-06-21 15:30:00,91.58,91.6,91.33,91.41,36700.0,65.3217,65.336,65.1434,65.2004,36700.0
2012-06-21 15:35:00,91.42,91.75,91.4,91.55,30800.0,65.2076,65.4429,65.1933,65.3003,30800.0
2012-06-21 15:40:00,91.55,91.6,91.42,91.51,52300.0,65.3003,65.336,65.2076,65.2718,52300.0
2012-06-21 15:45:00,91.51,91.57,91.31,91.41,48100.0,65.2718,65.3146,65.1291,65.2004,48100.0
2012-06-21 15:50:00,91.44,91.55,91.31,91.44,73500.0,65.2218,65.3003,65.1291,65.2218,73500.0
2012-06-21 15:55:00,91.44,91.54,91.32,91.46,117300.0,65.2218,65.2932,65.1362,65.2361,117300.0
2012-06-22 09:30:00,92.11,92.27,90.67,90.96,103000.0,65.6997,65.8138,64.6726,64.8795,103000.0
2012-06-22 09:35:00,90.94,90.96,90.31,90.53,67800.0,64.8652,64.8795,64.4158,64.5727,67800.0
2012-06-22 09:40:00,90.52,90.63,90.25,90.43,71900.0,64.5656,64.6441,64.373,64.5014,71900.0
2012-06-22 09:45:00,90.4,90.61,90.29,90.53,40600.0,64.48,64.6298,64.4016,64.5727,40600.0
2012-06-22 09:50:00,90.58,90.65,90.36,90.53,59400.0,64.6084,64.6583,64.4515,64.5727,59400.0
2012-06-22 09:55:00,90.49,90.74,90.34,90.67,87100.0,64.5442,64.7225,64.4372,64.6726,87100.0
2012-06-22 10:00:00,90.7,90.87,90.57,90.63,97400.0,64.694,64.8153,64.6013,64.6441,97400.0
2012-06-22 10:05:00,90.59,91.44,90.59,91.14,100000.0,64.6155,65.2218,64.6155,65.0078,100000.0
2012-06-22 10:10:00,91.15,91.73,91.12,91.62,44800.0,65.015,65.4287,64.9936,65.3502,44800.0
2012-06-22 10:15:00,91.63,91.69,91.39,91.48,56700.0,65.3573,65.4001,65.1862,65.2504,56700.0
2012-06-22 10:20:00,91.46,91.58,91.35,91.37,50600.0,65.2361,65.3217,65.1576,65.1719,50600.0
2012-06-22 10:25:00,91.38,91.55,91.02,91.12,31300.0,65.179,65.3003,64.9223,64.9936,31300.0
2012-06-22 10:30:00,91.12,91.23,90.85,91.16,49700.0,64.9936,65.072,64.801,65.0221,49700.0
2012-06-22 10:35:00,91.14,91.35,90.96,91.09,24600.0,65.0078,65.1576,64.8795,64.9722,24600.0
2012-06-22 10:40:00,91.09,91.15,91.03,91.05,21900.0,64.9722,65.015,64.9294,64.9436,21900.0
2012-06-22 10:45:00,91.05,91.18,90.82,91.0,41900.0,64.9436,65.0364,64.7796,64.908,41900.0
2012-06-22 10:50:00,91.04,91.13,90.92,91.13,101000.0,64.9365,65.0007,64.8509,65.0007,101000.0
2012-06-22 10:55:00,91.09,91.18,90.95,91.06,9300.0,64.9722,65.0364,64.8723,64.9508,9300.0
2012-06-22 11:00:00,91.13,91.35,91.09,91.18,15500.0,65.0007,65.1576,64.9722,65.0364,15500.0
2012-06-22 11:05:00,91.19,91.25,90.91,90.91,26500.0,65.0435,65.0863,64.8438,64.8438,26500.0
2012-06-22 11:10:00,90.96,91.02,90.87,90.99,34900.0,64.8795,64.9223,64.8153,64.9009,34900.0
2012-06-22 11:15:00,90.99,91.11,90.94,90.94,94200.0,64.9009,64.9864,64.8652,64.8652,94200.0
2012-06-22 11:20:00,90.95,91.01,90.8,90.83,40300.0,64.8723,64.9151,64.7653,64.7867,40300.0
2012-06-22 11:25:00,90.79,90.82,90.55,90.55,22900.0,64.7582,64.7796,64.587,64.587,22900.0
2012-06-22 11:30:00,90.56,90.7,90.55,90.61,23100.0,64.5941,64.694,64.587,64.6298,23100.0
2012-06-22 11:35:00,90.61,90.65,90.5,90.56,20000.0,64.6298,64.6583,64.5513,64.5941,20000.0
2012-06-22 11:40:00,90.56,90.73,90.55,90.72,20800.0,64.5941,64.7154,64.587,64.7083,20800.0
2012-06-22 11:45:00,90.71,90.9,90.7,90.86,21600.0,64.7011,64.8367,64.694,64.8081,21600.0
2012-06-22 11:50:00,90.88,90.92,90.66,90.7,45300.0,64.8224,64.8509,64.6655,64.694,45300.0
2012-06-22 11:55:00,90.71,90.72,90.57,90.67,17400.0,64.7011,64.7083,64.6013,64.6726,17400.0
2012-06-22 12:00:00,90.68,90.72,90.61,90.61,12000.0,64.6797,64.7083,64.6298,64.6298,12000.0
2012-06-22 12:05:00,90.61,90.66,90.41,90.43,19100.0,64.6298,64.6655,64.4872,64.5014,19100.0
2012-06-22 12:10:00,90.43,90.45,90.33,90.38,16200.0,64.5014,64.5157,64.4301,64.4658,16200.0
2012-06-22 12:15:00,90.33,90.34,90.26,90.27,29300.0,64.4301,64.4372,64.3802,64.3873,29300.0
2012-06-22 12:20:00,90.27,90.28,90.05,90.06,33600.0,64.3873,64.3944,64.2304,64.2375,33600.0
2012-06-22 12:25:00,90.11,90.18,90.04,90.09,23300.0,64.2732,64.3231,64.2232,64.2589,23300.0
2012-06-22 12:30:00,90.1,90.26,90.05,90.21,17700.0,64.266,64.3802,64.2304,64.3445,17700.0
2012-06-22 12:35:00,90.22,90.29,90.12,90.12,16800.0,64.3516,64.4016,64.2803,64.2803,16800.0
2012-06-22 12:40:00,90.08,90.25,90.08,90.21,14800.0,64.2518,64.373,64.2518,64.3445,14800.0
2012-06-22 12:45:00,90.23,90.34,90.19,90.26,14600.0,64.3588,64.4372,64.3302,64.3802,14600.0
2012-06-22 12:50:00,90.25,90.25,90.17,90.18,8300.0,64.373,64.373,64.316,64.3231,8300.0
2012-06-22 12:55:00,90.17,90.23,90.08,90.13,14600.0,64.316,64.3588,64.2518,64.2874,14600.0
2012-06-22 13:00:00,90.13,90.17,90.0,90.04,34400.0,64.2874,64.316,64.1947,64.2232,34400.0
2012-06-22 13:05:00,90.04,90.12,90.01,90.09,20700.0,64.2232,64.2803,64.2018,64.2589,20700.0
2012-06-22 13:10:00,90.11,90.12,89.98,90.01,52800.0,64.2732,64.2803,64.1804,64.2018,52800.0
2012-06-22 13:15:00,90.0,90.03,89.87,89.89,37600.0,64.1947,64.2161,64.102,64.1163,37600.0
2012-06-22 13:20:00,89.9,89.92,89.84,89.92,43200.0,64.1234,64.1376,64.0806,64.1376,43200.0
2012-06-22 13:25:00,89.92,90.05,89.92,89.97,34400.0,64.1376,64.2304,64.1376,64.1733,34400.0
2012-06-22 13:30:00,89.95,90.02,89.93,90.01,27600.0,64.159,64.209,64.1448,64.2018,27600.0
2012-06-22 13:35:00,90.0,90.18,90.0,90.04,23900.0,64.1947,64.3231,64.1947,64.2232,23900.0
2012-06-22 13:40:00,90.04,90.04,89.97,90.0,29300.0,64.2232,64.2232,64.1733,64.1947,29300.0
2012-06-22 13:45:00,90.0,90.02,89.96,89.98,21500.0,64.1947,64.209,64.1662,64.1804,21500.0
2012-06-22 13:50:00,89.98,90.09,89.95,90.05,42200.0,64.1804,64.2589,64.159,64.2304,42200.0
2012-06-22 13:55:00,90.06,90.18,89.98,89.99,16600.0,64.2375,64.3231,64.1804,64.1876,16600.0
2012-06-22 14:00:00,89.99,90.07,89.97,90.0,39900.0,64.1876,64.2446,64.1733,64.1947,39900.0
2012-06-22 14:05:00,90.0,90.04,89.95,90.0,36600.0,64.1947,64.2232,64.159,64.1947,36600.0
2012-06-22 14:10:00,90.01,90.06,89.96,89.99,43800.0,64.2018,64.2375,64.1662,64.1876,43800.0
2012-06-22 14:15:00,89.98,90.0,89.92,89.94,45700.0,64.1804,64.1947,64.1376,64.1519,45700.0
2012-06-22 14:20:00,89.97,90.04,89.95,90.01,35100.0,64.1733,64.2232,64.159,64.2018,35100.0
2012-06-22 14:25:00,90.01,90.03,89.95,89.95,29100.0,64.2018,64.2161,64.159,64.159,29100.0
2012-06-22 14:30:00,89.96,90.06,89.88,90.02,41600.0,64.1662,64.2375,64.1091,64.209,41600.0
2012-06-22 14:35:00,90.02,90.06,89.94,90.01,31800.0,64.209,64.2375,64.1519,64.2018,31800.0
2012-06-22 14:40:00,90.01,90.09,89.97,90.0,57600.0,64.2018,64.2589,64.1733,64.1947,57600.0
2012-06-22 14:45:00,90.02,90.12,89.98,90.12,38400.0,64.209,64.2803,64.1804,64.2803,38400.0
2012-06-22 14:50:00,90.12,90.24,90.12,90.17,47300.0,64.2803,64.3659,64.2803,64.316,47300.0
2012-06-22 14:55:00,90.18,90.28,90.1,90.15,30200.0,64.3231,64.3944,64.266,64.3017,30200.0
2012-06-22 15:00:00,90.16,90.31,90.15,90.24,32300.0,64.3088,64.4158,64.3017,64.3659,32300.0
2012-06-22 15:05:00,90.25,90.25,90.08,90.19,35100.0,64.373,64.373,64.2518,64.3302,35100.0
2012-06-22 15:10:00,90.18,90.41,90.17,90.34,36400.0,64.3231,64.4872,64.316,64.4372,36400.0
2012-06-22 15:15:00,90.33,90.33,90.03,90.08,40800.0,64.4301,64.4301,64.2161,64.2518,40800.0
2012-06-22 15:20:00,90.09,90.19,90.02,90.11,40600.0,64.2589,64.3302,64.209,64.2732,40600.0
2012-06-22 15:25:00,90.11,90.19,90.06,90.18,51100.0,64.2732,64.3302,64.2375,64.3231,51100.0
2012-06-22 15:30:00,90.18,90.31,90.14,90.17,70300.0,64.3231,64.4158,64.2946,64.316,70300.0
2012-06-22 15:35:00,90.17,90.27,90.06,90.24,64700.0,64.316,64.3873,64.2375,64.3659,64700.0
2012-06-22 15:40:00,90.22,90.34,90.16,90.21,72000.0,64.3516,64.4372,64.3088,64.3445,72000.0
2012-06-22 15:45:00,90.22,90.48,90.21,90.4,103500.0,64.3516,64.5371,64.3445,64.48,103500.0
2012-06-22 15:50:00,90.41,90.5,90.31,90.46,86400.0,64.4872,64.5513,64.4158,64.5228,86400.0
2012-06-22 15:55:00,90.44,90.51,90.25,90.28,139700.0,64.5086,64.5585,64.373,64.3944,139700.0
2012-06-25 09:30:00,89.06,89.58,89.0,89.32,95300.0,63.5242,63.8951,63.4814,63.7097,95300.0
2012-06-25 09:35:00,89.37,89.73,88.93,89.73,46300.0,63.7453,64.0021,63.4315,64.0021,46300.0
2012-06-25 09:40:00,89.69,89.9,89.47,89.81,43700.0,63.9736,64.1234,63.8167,64.0592,43700.0
2012-06-25 09:45:00,89.81,89.85,89.53,89.73,72800.0,64.0592,64.0877,63.8595,64.0021,72800.0
2012-06-25 09:50:00,89.69,89.88,89.65,89.83,64400.0,63.9736,64.1091,63.9451,64.0735,64400.0
2012-06-25 09:55:00,89.82,89.93,89.66,89.89,50600.0,64.0663,64.1448,63.9522,64.1163,50600.0
2012-06-25 10:00:00,89.89,90.16,89.87,90.11,56500.0,64.1163,64.3088,64.102,64.2732,56500.0
2012-06-25 10:05:00,90.08,90.23,89.95,90.01,41200.0,64.2518,64.3588,64.159,64.2018,41200.0
2012-06-25 10:10:00,90.0,90.03,89.76,89.99,23900.0,64.1947,64.2161,64.0235,64.1876,23900.0
2012-06-25 10:15:00,89.95,89.95,89.5,89.7,28900.0,64.159,64.159,63.8381,63.9807,28900.0
2012-06-25 10:20:00,89.68,89.72,89.53,89.7,24500.0,63.9665,63.995,63.8595,63.9807,24500.0
2012-06-25 10:25:00,89.7,89.76,89.5,89.5,22600.0,63.9807,64.0235,63.8381,63.8381,22600.0
2012-06-25 10:30:00,89.56,89.74,89.47,89.47,24600.0,63.8809,64.0093,63.8167,63.8167,24600.0
2012-06-25 10:35:00,89.47,89.57,89.31,89.46,26100.0,63.8167,63.888,63.7026,63.8095,26100.0
2012-06-25 10:40:00,89.42,89.51,89.35,89.41,23100.0,63.781,63.8452,63.7311,63.7739,23100.0
2012-06-25 10:45:00,89.41,89.69,89.39,89.65,23600.0,63.7739,63.9736,63.7596,63.9451,23600.0
2012-06-25 10:50:00,89.64,89.91,89.63,89.86,26700.0,63.9379,64.1305,63.9308,64.0949,26700.0
2012-06-25 10:55:00,89.86,89.98,89.8,89.92,27000.0,64.0949,64.1804,64.0521,64.1376,27000.0
2012-06-25 11:00:00,89.89,89.91,89.62,89.69,55600.0,64.1163,64.1305,63.9237,63.9736,55600.0
2012-06-25 11:05:00,89.72,89.89,89.58,89.86,44600.0,63.995,64.1163,63.8951,64.0949,44600.0
2012-06-25 11:10:00,89.85,89.95,89.73,89.73,29300.0,64.0877,64.159,64.0021,64.0021,29300.0
2012-06-25 11:15:00,89.76,89.81,89.71,89.77,12200.0,64.0235,64.0592,63.9879,64.0307,12200.0
2012-06-25 11:20:00,89.77,89.81,89.69,89.81,17700.0,64.0307,64.0592,63.9736,64.0592,17700.0
2012-06-25 11:25:00,89.8,89.83,89.71,89.83,24800.0,64.0521,64.0735,63.9879,64.0735,24800.0
2012-06-25 11:30:00,89.77,89.8,89.59,89.62,30000.0,64.0307,64.0521,63.9023,63.9237,30000.0
2012-06-25 11:35:00,89.62,89.77,89.53,89.56,35800.0,63.9237,64.0307,63.8595,63.8809,35800.0
2012-06-25 11:40:00,89.54,89.6,89.42,89.56,21000.0,63.8666,63.9094,63.781,63.8809,21000.0
2012-06-25 11:45:00,89.54,89.63,89.45,89.5,9200.0,63.8666,63.9308,63.8024,63.8381,9200.0
2012-06-25 11:50:00,89.5,89.63,89.46,89.61,16200.0,63.8381,63.9308,63.8095,63.9165,16200.0
2012-06-25 11:55:00,89.6,89.61,89.38,89.47,22400.0,63.9094,63.9165,63.7525,63.8167,22400.0
2012-06-25 12:00:00,89.45,89.52,89.35,89.5,14800.0,63.8024,63.8523,63.7311,63.8381,14800.0
2012-06-25 12:05:00,89.49,89.52,89.39,89.41,10700.0,63.8309,63.8523,63.7596,63.7739,10700.0
2012-06-25 12:10:00,89.39,89.5,89.39,89.39,9200.0,63.7596,63.8381,63.7596,63.7596,9200.0
2012-06-25 12:15:00,89.4,89.94,89.37,89.94,17000.0,63.7667,64.1519,63.7453,64.1519,17000.0
2012-06-25 12:20:00,89.93,89.96,89.79,89.79,13400.0,64.1448,64.1662,64.0449,64.0449,13400.0
2012-06-25 12:25:00,89.79,89.79,89.64,89.67,6600.0,64.0449,64.0449,63.9379,63.9593,6600.0
2012-06-25 12:30:00,89.64,89.74,89.61,89.72,5100.0,63.9379,64.0093,63.9165,63.995,5100.0
2012-06-25 12:35:00,89.72,89.8,89.72,89.76,8700.0,63.995,64.0521,63.995,64.0235,8700.0
2012-06-25 12:40:00,89.75,89.89,89.75,89.86,10400.0,64.0164,64.1163,64.0164,64.0949,10400.0
2012-06-25 12:45:00,89.89,89.98,89.86,89.86,16700.0,64.1163,64.1804,64.0949,64.0949,16700.0
2012-06-25 12:50:00,89.88,90.02,89.88,89.99,18600.0,64.1091,64.209,64.1091,64.1876,18600.0
2012-06-25 12:55:00,90.0,90.03,89.9,89.9,13200.0,64.1947,64.2161,64.1234,64.1234,13200.0
2012-06-25 13:00:00,89.9,89.9,89.71,89.74,13500.0,64.1234,64.1234,63.9879,64.0093,13500.0
2012-06-25 13:05:00,89.7,89.91,89.69,89.84,12100.0,63.9807,64.1305,63.9736,64.0806,12100.0
2012-06-25 13:10:00,89.86,89.92,89.81,89.91,7700.0,64.0949,64.1376,64.0592,64.1305,7700.0
2012-06-25 13:15:00,89.92,89.97,89.88,89.92,14900.0,64.1376,64.1733,64.1091,64.1376,14900.0
2012-06-25 13:20:00,89.91,90.0,89.9,89.96,11200.0,64.1305,64.1947,64.1234,64.1662,11200.0
2012-06-25 13:25:00,89.98,90.11,89.97,90.03,11900.0,64.1804,64.2732,64.1733,64.2161,11900.0
2012-06-25 13:30:00,90.03,90.33,89.98,90.26,26500.0,64.2161,64.4301,64.1804,64.3802,26500.0
2012-06-25 13:35:00,90.26,90.44,90.25,90.3,25400.0,64.3802,64.5086,64.373,64.4087,25400.0
2012-06-25 13:40:00,90.32,90.33,90.09,90.09,19400.0,64.423,64.4301,64.2589,64.2589,19400.0
2012-06-25 13:45:00,90.1,90.19,90.03,90.06,15500.0,64.266,64.3302,64.2161,64.2375,15500.0
2012-06-25 13:50:00,90.06,90.07,89.99,90.02,20900.0,64.2375,64.2446,64.1876,64.209,20900.0
2012-06-25 13:55:00,90.02,90.16,89.98,90.16,22800.0,64.209,64.3088,64.1804,64.3088,22800.0
2012-06-25 14:00:00,90.14,90.18,90.09,90.1,22600.0,64.2946,64.3231,64.2589,64.266,22600.0
2012-06-25 14:05:00,90.09,90.09,89.93,90.04,16600.0,64.2589,64.2589,64.1448,64.2232,16600.0
2012-06-25 14:10:00,90.06,90.17,90.06,90.11,9700.0,64.2375,64.316,64.2375,64.2732,9700.0
2012-06-25 14:15:00,90.1,90.3,90.08,90.19,18800.0,64.266,64.4087,64.2518,64.3302,18800.0
2012-06-25 14:20:00,90.17,90.26,90.11,90.2,10300.0,64.316,64.3802,64.2732,64.3374,10300.0
2012-06-25 14:25:00,90.23,90.25,90.14,90.14,10400.0,64.3588,64.373,64.2946,64.2946,10400.0
2012-06-25 14:30:00,90.11,90.12,90.0,90.0,9500.0,64.2732,64.2803,64.1947,64.1947,9500.0
2012-06-25 14:35:00,90.01,90.13,89.95,90.13,12600.0,64.2018,64.2874,64.159,64.2874,12600.0
2012-06-25 14:40:00,90.12,90.14,89.98,90.01,23900.0,64.2803,64.2946,64.1804,64.2018,23900.0
2012-06-25 14:45:00,90.0,90.07,89.95,90.04,40200.0,64.1947,64.2446,64.159,64.2232,40200.0
2012-06-25 14:50:00,90.04,90.22,90.03,90.18,23200.0,64.2232,64.3516,64.2161,64.3231,23200.0
2012-06-25 14:55:00,90.19,90.19,90.06,90.06,12400.0,64.3302,64.3302,64.2375,64.2375,12400.0
2012-06-25 15:00:00,90.02,90.03,89.94,89.94,11800.0,64.209,64.2161,64.1519,64.1519,11800.0
2012-06-25 15:05:00,89.94,90.16,89.93,90.09,31300.0,64.1519,64.3088,64.1448,64.2589,31300.0
2012-06-25 15:10:00,90.12,90.28,90.05,90.21,24200.0,64.2803,64.3944,64.2304,64.3445,24200.0
2012-06-25 15:15:00,90.2,90.21,90.01,90.14,21700.0,64.3374,64.3445,64.2018,64.2946,21700.0
2012-06-25 15:20:00,90.15,90.18,90.02,90.14,33500.0,64.3017,64.3231,64.209,64.2946,33500.0
2012-06-25 15:25:00,90.15,90.26,90.14,90.22,24600.0,64.3017,64.3802,64.2946,64.3516,24600.0
2012-06-25 15:30:00,90.22,90.22,89.98,89.98,32500.0,64.3516,64.3516,64.1804,64.1804,32500.0
2012-06-25 15:35:00,89.97,90.2,89.96,90.16,39000.0,64.1733,64.3374,64.1662,64.3088,39000.0
2012-06-25 15:40:00,90.18,90.24,89.95,90.03,30600.0,64.3231,64.3659,64.159,64.2161,30600.0
2012-06-25 15:45:00,90.01,90.1,89.92,89.97,36100.0,64.2018,64.266,64.1376,64.1733,36100.0
2012-06-25 15:50:00,89.97,90.07,89.75,89.93,45400.0,64.1733,64.2446,64.0164,64.1448,45400.0
2012-06-25 15:55:00,89.9,89.96,89.81,89.85,76600.0,64.1234,64.1662,64.0592,64.0877,76600.0
2012-06-26 09:30:00,89.99,90.1,89.86,89.93,29600.0,64.1876,64.266,64.0949,64.1448,29600.0
2012-06-26 09:35:00,89.95,90.28,89.82,90.13,24300.0,64.159,64.3944,64.0663,64.2874,24300.0
2012-06-26 09:40:00,90.11,90.26,89.87,89.9,29200.0,64.2732,64.3802,64.102,64.1234,29200.0
2012-06-26 09:45:00,89.88,90.01,89.8,89.82,45800.0,64.1091,64.2018,64.0521,64.0663,45800.0
2012-06-26 09:50:00,89.83,89.87,89.73,89.8,42600.0,64.0735,64.102,64.0021,64.0521,42600.0
2012-06-26 09:55:00,89.75,89.87,89.5,89.52,38600.0,64.0164,64.102,63.8381,63.8523,38600.0
2012-06-26 10:00:00,89.58,89.77,89.25,89.66,34700.0,63.8951,64.0307,63.6598,63.9522,34700.0
2012-06-26 10:05:00,89.69,89.8,89.5,89.55,21400.0,63.9736,64.0521,63.8381,63.8737,21400.0
2012-06-26 10:10:00,89.48,89.49,89.26,89.29,18200.0,63.8238,63.8309,63.6669,63.6883,18200.0
2012-06-26 10:15:00,89.27,89.28,88.95,88.96,30700.0,63.674,63.6812,63.4458,63.4529,30700.0
2012-06-26 10:20:00,89.0,89.03,88.88,88.99,27600.0,63.4814,63.5028,63.3958,63.4743,27600.0
2012-06-26 10:25:00,88.97,89.21,88.97,89.12,23600.0,63.46,63.6312,63.46,63.567,23600.0
2012-06-26 10:30:00,89.05,89.3,89.05,89.16,34000.0,63.5171,63.6954,63.5171,63.5956,34000.0
2012-06-26 10:35:00,89.1,89.35,89.08,89.22,15000.0,63.5528,63.7311,63.5385,63.6384,15000.0
2012-06-26 10:40:00,89.25,89.25,89.03,89.11,13300.0,63.6598,63.6598,63.5028,63.5599,13300.0
2012-06-26 10:45:00,89.07,89.14,88.85,88.85,20500.0,63.5314,63.5813,63.3744,63.3744,20500.0
2012-06-26 10:50:00,88.86,89.08,88.52,88.93,36800.0,63.3816,63.5385,63.1391,63.4315,36800.0
2012-06-26 10:55:00,88.9,89.15,88.86,88.88,13500.0,63.4101,63.5884,63.3816,63.3958,13500.0
2012-06-26 11:00:00,88.86,89.16,88.86,88.9,21300.0,63.3816,63.5956,63.3816,63.4101,21300.0
2012-06-26 11:05:00,88.91,89.01,88.5,88.58,27600.0,63.4172,63.4886,63.1248,63.1819,27600.0
2012-06-26 11:10:00,88.54,88.7,88.31,88.7,33600.0,63.1533,63.2675,62.9893,63.2675,33600.0
2012-06-26 11:15:00,88.71,88.71,88.47,88.64,30500.0,63.2746,63.2746,63.1034,63.2247,30500.0
2012-06-26 11:20:00,88.6,88.86,88.54,88.69,17900.0,63.1961,63.3816,63.1533,63.2603,17900.0
2012-06-26 11:25:00,88.7,89.06,88.7,88.77,19900.0,63.2675,63.5242,63.2675,63.3174,19900.0
2012-06-26 11:30:00,88.8,89.19,88.8,88.95,19000.0,63.3388,63.617,63.3388,63.4458,19000.0
2012-06-26 11:35:00,88.89,89.14,88.89,88.96,13600.0,63.403,63.5813,63.403,63.4529,13600.0
2012-06-26 11:40:00,88.97,88.99,88.72,88.78,19800.0,63.46,63.4743,63.2817,63.3245,19800.0
2012-06-26 11:45:00,88.73,88.8,88.64,88.76,9500.0,63.2889,63.3388,63.2247,63.3103,9500.0
2012-06-26 11:50:00,88.77,89.07,88.77,88.99,11400.0,63.3174,63.5314,63.3174,63.4743,11400.0
2012-06-26 11:55:00,88.99,88.99,88.78,88.85,11800.0,63.4743,63.4743,63.3245,63.3744,11800.0
2012-06-26 12:00:00,88.88,88.98,88.87,88.95,12000.0,63.3958,63.4672,63.3887,63.4458,12000.0
2012-06-26 12:05:00,88.96,89.19,88.94,89.0,11700.0,63.4529,63.617,63.4386,63.4814,11700.0
2012-06-26 12:10:00,89.08,89.29,89.05,89.2,14100.0,63.5385,63.6883,63.5171,63.6241,14100.0
2012-06-26 12:15:00,89.14,89.26,89.14,89.2,6800.0,63.5813,63.6669,63.5813,63.6241,6800.0
2012-06-26 12:20:00,89.23,89.4,89.15,89.29,10800.0,63.6455,63.7667,63.5884,63.6883,10800.0
2012-06-26 12:25:00,89.33,89.33,89.15,89.25,11000.0,63.7168,63.7168,63.5884,63.6598,11000.0
2012-06-26 12:30:00,89.23,89.49,89.23,89.42,10000.0,63.6455,63.8309,63.6455,63.781,10000.0
2012-06-26 12:35:00,89.46,89.5,89.42,89.45,11800.0,63.8095,63.8381,63.781,63.8024,11800.0
2012-06-26 12:40:00,89.45,89.5,89.37,89.46,24000.0,63.8024,63.8381,63.7453,63.8095,24000.0
2012-06-26 12:45:00,89.45,89.51,89.37,89.42,12000.0,63.8024,63.8452,63.7453,63.781,12000.0
2012-06-26 12:50:00,89.38,89.38,89.2,89.32,10200.0,63.7525,63.7525,63.6241,63.7097,10200.0
2012-06-26 12:55:00,89.26,89.27,89.1,89.11,10200.0,63.6669,63.674,63.5528,63.5599,10200.0
2012-06-26 13:00:00,89.11,89.15,89.06,89.06,7600.0,63.5599,63.5884,63.5242,63.5242,7600.0
2012-06-26 13:05:00,89.04,89.12,89.03,89.12,9000.0,63.51,63.567,63.5028,63.567,9000.0
2012-06-26 13:10:00,89.12,89.25,89.09,89.14,13700.0,63.567,63.6598,63.5456,63.5813,13700.0
2012-06-26 13:15:00,89.15,89.17,89.05,89.14,7100.0,63.5884,63.6027,63.5171,63.5813,7100.0
2012-06-26 13:20:00,89.12,89.17,89.04,89.07,10500.0,63.567,63.6027,63.51,63.5314,10500.0
2012-06-26 13:25:00,89.07,89.08,89.0,89.07,8100.0,63.5314,63.5385,63.4814,63.5314,8100.0
2012-06-26 13:30:00,89.06,89.06,88.88,88.98,31200.0,63.5242,63.5242,63.3958,63.4672,31200.0
2012-06-26 13:35:00,88.97,89.11,88.97,89.0,13200.0,63.46,63.5599,63.46,63.4814,13200.0
2012-06-26 13:40:00,89.06,89.2,88.99,89.0,10200.0,63.5242,63.6241,63.4743,63.4814,10200.0
2012-06-26 13:45:00,89.0,89.13,88.93,89.08,16200.0,63.4814,63.5742,63.4315,63.5385,16200.0
2012-06-26 13:50:00,89.12,89.23,89.1,89.11,9800.0,63.567,63.6455,63.5528,63.5599,9800.0
2012-06-26 13:55:00,89.14,89.23,89.12,89.17,32800.0,63.5813,63.6455,63.567,63.6027,32800.0
2012-06-26 14:00:00,89.18,89.4,89.17,89.29,35300.0,63.6098,63.7667,63.6027,63.6883,35300.0
2012-06-26 14:05:00,89.28,89.52,89.23,89.51,29900.0,63.6812,63.8523,63.6455,63.8452,29900.0
2012-06-26 14:10:00,89.52,89.89,89.52,89.76,51000.0,63.8523,64.1163,63.8523,64.0235,51000.0
2012-06-26 14:15:00,89.79,89.89,89.67,89.88,19500.0,64.0449,64.1163,63.9593,64.1091,19500.0
2012-06-26 14:20:00,89.87,89.95,89.84,89.9,12700.0,64.102,64.159,64.0806,64.1234,12700.0
2012-06-26 14:25:00,89.92,89.96,89.87,89.94,12400.0,64.1376,64.1662,64.102,64.1519,12400.0
2012-06-26 14:30:00,89.98,89.98,89.76,89.94,10100.0,64.1804,64.1804,64.0235,64.1519,10100.0
2012-06-26 14:35:00,89.95,89.95,89.74,89.76,10700.0,64.159,64.159,64.0093,64.0235,10700.0
2012-06-26 14:40:00,89.76,89.98,89.73,89.86,34900.0,64.0235,64.1804,64.0021,64.0949,34900.0
2012-06-26 14:45:00,89.86,89.93,89.76,89.81,35300.0,64.0949,64.1448,64.0235,64.0592,35300.0
2012-06-26 14:50:00,89.81,89.81,89.49,89.49,27900.0,64.0592,64.0592,63.8309,63.8309,27900.0
2012-06-26 14:55:00,89.51,89.76,89.48,89.73,35300.0,63.8452,64.0235,63.8238,64.0021,35300.0
2012-06-26 15:00:00,89.69,89.89,89.69,89.75,17900.0,63.9736,64.1163,63.9736,64.0164,17900.0
2012-06-26 15:05:00,89.77,89.96,89.69,89.87,27300.0,64.0307,64.1662,63.9736,64.102,27300.0
2012-06-26 15:10:00,89.88,89.95,89.78,89.8,13700.0,64.1091,64.159,64.0378,64.0521,13700.0
2012-06-26 15:15:00,89.82,90.0,89.78,89.98,16400.0,64.0663,64.1947,64.0378,64.1804,16400.0
2012-06-26 15:20:00,89.99,90.0,89.91,89.91,10600.0,64.1876,64.1947,64.1305,64.1305,10600.0
2012-06-26 15:25:00,89.89,89.97,89.68,89.88,21400.0,64.1163,64.1733,63.9665,64.1091,21400.0
2012-06-26 15:30:00,89.87,89.9,89.76,89.88,17000.0,64.102,64.1234,64.0235,64.1091,17000.0
2012-06-26 15:35:00,89.89,90.02,89.85,89.93,42800.0,64.1163,64.209,64.0877,64.1448,42800.0
2012-06-26 15:40:00,89.9,90.07,89.85,90.07,48300.0,64.1234,64.2446,64.0877,64.2446,48300.0
2012-06-26 15:45:00,90.01,90.03,89.84,89.98,29600.0,64.2018,64.2161,64.0806,64.1804,29600.0
2012-06-26 15:50:00,89.95,89.97,89.82,89.87,76200.0,64.159,64.1733,64.0663,64.102,76200.0
2012-06-26 15:55:00,89.83,89.84,89.64,89.66,61600.0,64.0735,64.0806,63.9379,63.9522,61600.0
2012-06-27 09:30:00,90.17,90.76,89.95,90.39,79200.0,64.316,64.7368,64.159,64.4729,79200.0
2012-06-27 09:35:00,90.34,90.68,90.31,90.35,29300.0,64.4372,64.6797,64.4158,64.4444,29300.0
2012-06-27 09:40:00,90.4,90.4,89.9,90.21,24600.0,64.48,64.48,64.1234,64.3445,24600.0
2012-06-27 09:45:00,90.18,90.26,89.88,90.03,23000.0,64.3231,64.3802,64.1091,64.2161,23000.0
2012-06-27 09:50:00,90.02,90.02,89.79,89.91,23500.0,64.209,64.209,64.0449,64.1305,23500.0
2012-06-27 09:55:00,89.87,89.99,89.68,89.87,46500.0,64.102,64.1876,63.9665,64.102,46500.0
2012-06-27 10:00:00,89.96,90.02,89.66,89.95,33700.0,64.1662,64.209,63.9522,64.159,33700.0
2012-06-27 10:05:00,89.99,90.19,89.98,90.14,32500.0,64.1876,64.3302,64.1804,64.2946,32500.0
2012-06-27 10:10:00,90.17,90.49,90.17,90.24,30400.0,64.316,64.5442,64.316,64.3659,30400.0
2012-06-27 10:15:00,90.29,90.37,90.08,90.2,16500.0,64.4016,64.4586,64.2518,64.3374,16500.0
2012-06-27 10:20:00,90.25,90.3,90.09,90.16,11500.0,64.373,64.4087,64.2589,64.3088,11500.0
2012-06-27 10:25:00,90.16,90.3,90.13,90.29,15000.0,64.3088,64.4087,64.2874,64.4016,15000.0
2012-06-27 10:30:00,90.29,90.33,90.03,90.07,17400.0,64.4016,64.4301,64.2161,64.2446,17400.0
2012-06-27 10:35:00,90.12,90.12,89.96,90.02,11200.0,64.2803,64.2803,64.1662,64.209,11200.0
2012-06-27 10:40:00,89.99,89.99,89.69,89.72,19900.0,64.1876,64.1876,63.9736,63.995,19900.0
2012-06-27 10:45:00,89.73,89.73,89.58,89.61,26500.0,64.0021,64.0021,63.8951,63.9165,26500.0
2012-06-27 10:50:00,89.61,89.76,89.61,89.76,11500.0,63.9165,64.0235,63.9165,64.0235,11500.0
2012-06-27 10:55:00,89.69,90.02,89.61,89.91,16200.0,63.9736,64.209,63.9165,64.1305,16200.0
2012-06-27 11:00:00,89.94,90.1,89.84,89.84,22000.0,64.1519,64.266,64.0806,64.0806,22000.0
2012-06-27 11:05:00,89.86,89.9,89.67,89.67,24700.0,64.0949,64.1234,63.9593,63.9593,24700.0
2012-06-27 11:10:00,89.69,89.69,89.22,89.22,32200.0,63.9736,63.9736,63.6384,63.6384,32200.0
2012-06-27 11:15:00,89.22,89.27,88.96,88.98,75100.0,63.6384,63.674,63.4529,63.4672,75100.0
2012-06-27 11:20:00,88.98,89.01,88.81,88.84,76400.0,63.4672,63.4886,63.3459,63.3673,76400.0
2012-06-27 11:25:00,88.84,89.16,88.79,89.16,16000.0,63.3673,63.5956,63.3316,63.5956,16000.0
2012-06-27 11:30:00,89.16,89.31,89.16,89.29,11600.0,63.5956,63.7026,63.5956,63.6883,11600.0
2012-06-27 11:35:00,89.3,89.47,89.3,89.41,12900.0,63.6954,63.8167,63.6954,63.7739,12900.0
2012-06-27 11:40:00,89.36,89.45,89.27,89.31,40800.0,63.7382,63.8024,63.674,63.7026,40800.0
2012-06-27 11:45:00,89.31,89.31,89.12,89.14,37300.0,63.7026,63.7026,63.567,63.5813,37300.0
2012-06-27 11:50:00,89.15,89.36,88.96,89.31,40600.0,63.5884,63.7382,63.4529,63.7026,40600.0
2012-06-27 11:55:00,89.27,89.42,89.24,89.31,16500.0,63.674,63.781,63.6526,63.7026,16500.0
2012-06-27 12:00:00,89.32,89.56,89.31,89.5,22700.0,63.7097,63.8809,63.7026,63.8381,22700.0
2012-06-27 12:05:00,89.53,89.63,89.37,89.37,29200.0,63.8595,63.9308,63.7453,63.7453,29200.0
2012-06-27 12:10:00,89.37,89.5,89.25,89.38,30000.0,63.7453,63.8381,63.6598,63.7525,30000.0
2012-06-27 12:15:00,89.39,89.41,89.25,89.27,19700.0,63.7596,63.7739,63.6598,63.674,19700.0
2012-06-27 12:20:00,89.33,89.4,89.3,89.35,15800.0,63.7168,63.7667,63.6954,63.7311,15800.0
2012-06-27 12:25:00,89.34,89.47,89.32,89.37,9300.0,63.7239,63.8167,63.7097,63.7453,9300.0
2012-06-27 12:30:00,89.37,89.44,89.28,89.3,49200.0,63.7453,63.7953,63.6812,63.6954,49200.0
2012-06-27 12:35:00,89.37,89.47,89.35,89.46,17400.0,63.7453,63.8167,63.7311,63.8095,17400.0
2012-06-27 12:40:00,89.45,89.61,89.4,89.56,210100.0,63.8024,63.9165,63.7667,63.8809,210100.0
2012-06-27 12:45:00,89.56,89.64,89.52,89.59,28700.0,63.8809,63.9379,63.8523,63.9023,28700.0
2012-06-27 12:50:00,89.58,89.72,89.55,89.7,40300.0,63.8951,63.995,63.8737,63.9807,40300.0
2012-06-27 12:55:00,89.7,89.73,89.65,89.69,18600.0,63.9807,64.0021,63.9451,63.9736,18600.0
2012-06-27 13:00:00,89.72,89.89,89.65,89.87,23000.0,63.995,64.1163,63.9451,64.102,23000.0
2012-06-27 13:05:00,89.87,90.06,89.85,90.06,28300.0,64.102,64.2375,64.0877,64.2375,28300.0
2012-06-27 13:10:00,90.07,90.22,90.07,90.17,26500.0,64.2446,64.3516,64.2446,64.316,26500.0
2012-06-27 13:15:00,90.17,90.2,90.03,90.04,34800.0,64.316,64.3374,64.2161,64.2232,34800.0
2012-06-27 13:20:00,90.05,90.07,89.93,90.0,14100.0,64.2304,64.2446,64.1448,64.1947,14100.0
2012-06-27 13:25:00,89.97,90.03,89.92,89.94,18700.0,64.1733,64.2161,64.1376,64.1519,18700.0
2012-06-27 13:30:00,89.91,89.97,89.84,89.92,14000.0,64.1305,64.1733,64.0806,64.1376,14000.0
2012-06-27 13:35:00,89.92,89.98,89.84,89.97,24100.0,64.1376,64.1804,64.0806,64.1733,24100.0
2012-06-27 13:40:00,89.95,90.0,89.91,89.91,14900.0,64.159,64.1947,64.1305,64.1305,14900.0
2012-06-27 13:45:00,89.92,89.92,89.81,89.87,9700.0,64.1376,64.1376,64.0592,64.102,9700.0
2012-06-27 13:50:00,89.85,89.87,89.67,89.67,9300.0,64.0877,64.102,63.9593,63.9593,9300.0
2012-06-27 13:55:00,89.68,89.96,89.67,89.9,16400.0,63.9665,64.1662,63.9593,64.1234,16400.0
2012-06-27 14:00:00,89.91,89.99,89.91,89.97,10400.0,64.1305,64.1876,64.1305,64.1733,10400.0
2012-06-27 14:05:00,89.96,89.99,89.85,89.96,13400.0,64.1662,64.1876,64.0877,64.1662,13400.0
2012-06-27 14:10:00,89.96,90.06,89.91,89.91,13600.0,64.1662,64.2375,64.1305,64.1305,13600.0
2012-06-27 14:15:00,89.94,90.07,89.91,89.98,16500.0,64.1519,64.2446,64.1305,64.1804,16500.0
2012-06-27 14:20:00,89.97,90.06,89.96,89.96,15300.0,64.1733,64.2375,64.1662,64.1662,15300.0
2012-06-27 14:25:00,89.99,89.99,89.92,89.92,8800.0,64.1876,64.1876,64.1376,64.1376,8800.0
2012-06-27 14:30:00,89.92,90.05,89.9,90.03,26700.0,64.1376,64.2304,64.1234,64.2161,26700.0
2012-06-27 14:35:00,90.02,90.02,89.92,89.94,20800.0,64.209,64.209,64.1376,64.1519,20800.0
2012-06-27 14:40:00,89.91,90.01,89.9,89.99,28100.0,64.1305,64.2018,64.1234,64.1876,28100.0
2012-06-27 14:45:00,89.98,90.1,89.94,90.0,72400.0,64.1804,64.266,64.1519,64.1947,72400.0
2012-06-27 14:50:00,90.01,90.18,90.01,90.16,52700.0,64.2018,64.3231,64.2018,64.3088,52700.0
2012-06-27 14:55:00,90.15,90.15,89.94,90.03,66700.0,64.3017,64.3017,64.1519,64.2161,66700.0
2012-06-27 15:00:00,90.05,90.11,89.96,89.97,29500.0,64.2304,64.2732,64.1662,64.1733,29500.0
2012-06-27 15:05:00,89.97,90.08,89.97,90.05,49400.0,64.1733,64.2518,64.1733,64.2304,49400.0
2012-06-27 15:10:00,90.05,90.34,90.01,90.34,30900.0,64.2304,64.4372,64.2018,64.4372,30900.0
2012-06-27 15:15:00,90.33,90.42,90.24,90.28,79800.0,64.4301,64.4943,64.3659,64.3944,79800.0
2012-06-27 15:20:00,90.3,90.45,90.3,90.4,27800.0,64.4087,64.5157,64.4087,64.48,27800.0
2012-06-27 15:25:00,90.42,90.58,90.4,90.57,48000.0,64.4943,64.6084,64.48,64.6013,48000.0
2012-06-27 15:30:00,90.54,90.58,90.4,90.57,36100.0,64.5799,64.6084,64.48,64.6013,36100.0
2012-06-27 15:35:00,90.57,90.69,90.45,90.66,57200.0,64.6013,64.6869,64.5157,64.6655,57200.0
2012-06-27 15:40:00,90.66,90.77,90.5,90.6,44900.0,64.6655,64.7439,64.5513,64.6227,44900.0
2012-06-27 15:45:00,90.56,90.63,90.46,90.61,75400.0,64.5941,64.6441,64.5228,64.6298,75400.0
2012-06-27 15:50:00,90.62,90.72,90.61,90.7,126100.0,64.6369,64.7083,64.6298,64.694,126100.0
2012-06-27 15:55:00,90.72,90.74,90.52,90.62,177800.0,64.7083,64.7225,64.5656,64.6369,177800.0
2012-06-28 09:30:00,89.66,90.22,89.66,89.89,45800.0,63.9522,64.3516,63.9522,64.1163,45800.0
2012-06-28 09:35:00,89.92,90.48,89.91,90.45,16300.0,64.1376,64.5371,64.1305,64.5157,16300.0
2012-06-28 09:40:00,90.45,90.99,90.36,90.93,51000.0,64.5157,64.9009,64.4515,64.8581,51000.0
2012-06-28 09:45:00,90.88,91.34,90.88,91.17,20300.0,64.8224,65.1505,64.8224,65.0292,20300.0
2012-06-28 09:50:00,91.13,91.48,91.11,91.45,34000.0,65.0007,65.2504,64.9864,65.229,34000.0
2012-06-28 09:55:00,91.42,91.49,91.27,91.3,34900.0,65.2076,65.2575,65.1006,65.122,34900.0
2012-06-28 10:00:00,91.31,91.31,91.14,91.23,12500.0,65.1291,65.1291,65.0078,65.072,12500.0
2012-06-28 10:05:00,91.21,91.31,90.26,90.74,38100.0,65.0578,65.1291,64.3802,64.7225,38100.0
2012-06-28 10:10:00,90.74,91.13,90.64,90.87,26400.0,64.7225,65.0007,64.6512,64.8153,26400.0
2012-06-28 10:15:00,90.9,91.31,90.57,91.14,24700.0,64.8367,65.1291,64.6013,65.0078,24700.0
2012-06-28 10:20:00,91.2,91.35,91.07,91.26,14000.0,65.0506,65.1576,64.9579,65.0934,14000.0
2012-06-28 10:25:00,91.3,91.3,90.67,90.75,9300.0,65.122,65.122,64.6726,64.7297,9300.0
2012-06-28 10:30:00,90.65,90.65,90.46,90.58,13500.0,64.6583,64.6583,64.5228,64.6084,13500.0
2012-06-28 10:35:00,90.56,90.56,90.24,90.48,51600.0,64.5941,64.5941,64.3659,64.5371,51600.0
2012-06-28 10:40:00,90.41,90.41,90.05,90.11,42700.0,64.4872,64.4872,64.2304,64.2732,42700.0
2012-06-28 10:45:00,90.13,90.27,90.12,90.12,37200.0,64.2874,64.3873,64.2803,64.2803,37200.0
2012-06-28 10:50:00,90.1,90.32,90.03,90.05,45400.0,64.266,64.423,64.2161,64.2304,45400.0
2012-06-28 10:55:00,90.03,90.21,90.0,90.2,26000.0,64.2161,64.3445,64.1947,64.3374,26000.0
2012-06-28 11:00:00,90.17,90.22,89.99,90.16,41100.0,64.316,64.3516,64.1876,64.3088,41100.0
2012-06-28 11:05:00,90.17,90.33,90.12,90.3,51600.0,64.316,64.4301,64.2803,64.4087,51600.0
2012-06-28 11:10:00,90.27,90.3,90.17,90.25,21500.0,64.3873,64.4087,64.316,64.373,21500.0
2012-06-28 11:15:00,90.2,90.36,90.18,90.36,22700.0,64.3374,64.4515,64.3231,64.4515,22700.0
2012-06-28 11:20:00,90.34,90.45,90.27,90.38,30700.0,64.4372,64.5157,64.3873,64.4658,30700.0
2012-06-28 11:25:00,90.33,90.51,90.33,90.38,4400.0,64.4301,64.5585,64.4301,64.4658,4400.0
2012-06-28 11:30:00,90.34,90.59,90.32,90.42,13900.0,64.4372,64.6155,64.423,64.4943,13900.0
2012-06-28 11:35:00,90.39,90.61,90.39,90.48,12600.0,64.4729,64.6298,64.4729,64.5371,12600.0
2012-06-28 11:40:00,90.51,90.51,90.38,90.45,12700.0,64.5585,64.5585,64.4658,64.5157,12700.0
2012-06-28 11:45:00,90.47,90.57,90.47,90.5,8900.0,64.5299,64.6013,64.5299,64.5513,8900.0
2012-06-28 11:50:00,90.48,90.55,90.41,90.45,11100.0,64.5371,64.587,64.4872,64.5157,11100.0
2012-06-28 11:55:00,90.49,90.56,90.46,90.5,21800.0,64.5442,64.5941,64.5228,64.5513,21800.0
2012-06-28 12:00:00,90.5,90.68,90.48,90.62,17100.0,64.5513,64.6797,64.5371,64.6369,17100.0
2012-06-28 12:05:00,90.59,90.61,90.35,90.55,17500.0,64.6155,64.6298,64.4444,64.587,17500.0
2012-06-28 12:10:00,90.56,90.69,90.55,90.65,20800.0,64.5941,64.6869,64.587,64.6583,20800.0
2012-06-28 12:15:00,90.66,90.72,90.6,90.63,28700.0,64.6655,64.7083,64.6227,64.6441,28700.0
2012-06-28 12:20:00,90.63,90.67,90.39,90.48,14000.0,64.6441,64.6726,64.4729,64.5371,14000.0
2012-06-28 12:25:00,90.49,90.52,90.43,90.45,9500.0,64.5442,64.5656,64.5014,64.5157,9500.0
2012-06-28 12:30:00,90.46,90.49,90.3,90.34,25200.0,64.5228,64.5442,64.4087,64.4372,25200.0
2012-06-28 12:35:00,90.33,90.35,90.23,90.29,7900.0,64.4301,64.4444,64.3588,64.4016,7900.0
2012-06-28 12:40:00,90.3,90.34,90.2,90.26,24400.0,64.4087,64.4372,64.3374,64.3802,24400.0
2012-06-28 12:45:00,90.23,90.26,90.14,90.19,9000.0,64.3588,64.3802,64.2946,64.3302,9000.0
2012-06-28 12:50:00,90.16,90.48,90.16,90.43,14500.0,64.3088,64.5371,64.3088,64.5014,14500.0
2012-06-28 12:55:00,90.42,90.45,90.33,90.4,13800.0,64.4943,64.5157,64.4301,64.48,13800.0
2012-06-28 13:00:00,90.42,90.42,90.27,90.32,16600.0,64.4943,64.4943,64.3873,64.423,16600.0
2012-06-28 13:05:00,90.31,90.48,90.24,90.42,11200.0,64.4158,64.5371,64.3659,64.4943,11200.0
2012-06-28 13:10:00,90.42,90.44,90.32,90.34,4600.0,64.4943,64.5086,64.423,64.4372,4600.0
2012-06-28 13:15:00,90.29,90.31,90.22,90.26,6900.0,64.4016,64.4158,64.3516,64.3802,6900.0
2012-06-28 13:20:00,90.23,90.43,90.23,90.26,20200.0,64.3588,64.5014,64.3588,64.3802,20200.0
2012-06-28 13:25:00,90.27,90.5,90.27,90.37,16600.0,64.3873,64.5513,64.3873,64.4586,16600.0
2012-06-28 13:30:00,90.38,90.41,90.26,90.32,17300.0,64.4658,64.4872,64.3802,64.423,17300.0
2012-06-28 13:35:00,90.36,90.38,90.23,90.28,19900.0,64.4515,64.4658,64.3588,64.3944,19900.0
2012-06-28 13:40:00,90.3,90.39,90.23,90.36,33700.0,64.4087,64.4729,64.3588,64.4515,33700.0
2012-06-28 13:45:00,90.33,90.37,90.24,90.27,23300.0,64.4301,64.4586,64.3659,64.3873,23300.0
2012-06-28 13:50:00,90.26,90.37,90.25,90.26,13900.0,64.3802,64.4586,64.373,64.3802,13900.0
2012-06-28 13:55:00,90.28,90.56,90.25,90.52,12400.0,64.3944,64.5941,64.373,64.5656,12400.0
2012-06-28 14:00:00,90.52,90.58,90.45,90.55,14900.0,64.5656,64.6084,64.5157,64.587,14900.0
2012-06-28 14:05:00,90.53,90.53,90.45,90.45,33000.0,64.5727,64.5727,64.5157,64.5157,33000.0
2012-06-28 14:10:00,90.45,90.6,90.41,90.55,18000.0,64.5157,64.6227,64.4872,64.587,18000.0
2012-06-28 14:15:00,90.54,90.54,90.33,90.46,16300.0,64.5799,64.5799,64.4301,64.5228,16300.0
2012-06-28 14:20:00,90.48,90.48,90.22,90.3,14800.0,64.5371,64.5371,64.3516,64.4087,14800.0
2012-06-28 14:25:00,90.25,90.37,90.21,90.37,17600.0,64.373,64.4586,64.3445,64.4586,17600.0
2012-06-28 14:30:00,90.34,90.42,90.22,90.42,14300.0,64.4372,64.4943,64.3516,64.4943,14300.0
2012-06-28 14:35:00,90.42,90.49,90.37,90.42,27500.0,64.4943,64.5442,64.4586,64.4943,27500.0
2012-06-28 14:40:00,90.45,90.56,90.37,90.56,95600.0,64.5157,64.5941,64.4586,64.5941,95600.0
2012-06-28 14:45:00,90.56,90.6,90.49,90.6,23000.0,64.5941,64.6227,64.5442,64.6227,23000.0
2012-06-28 14:50:00,90.62,90.73,90.53,90.73,27100.0,64.6369,64.7154,64.5727,64.7154,27100.0
2012-06-28 14:55:00,90.73,90.88,90.68,90.72,19800.0,64.7154,64.8224,64.6797,64.7083,19800.0
2012-06-28 15:00:00,90.74,90.88,90.7,90.73,17400.0,64.7225,64.8224,64.694,64.7154,17400.0
2012-06-28 15:05:00,90.73,90.9,90.69,90.81,27900.0,64.7154,64.8367,64.6869,64.7725,27900.0
2012-06-28 15:10:00,90.82,91.01,90.66,90.91,67500.0,64.7796,64.9151,64.6655,64.8438,67500.0
2012-06-28 15:15:00,90.89,90.97,90.75,90.97,28200.0,64.8295,64.8866,64.7297,64.8866,28200.0
2012-06-28 15:20:00,90.97,91.21,90.96,91.08,29000.0,64.8866,65.0578,64.8795,64.965,29000.0
2012-06-28 15:25:00,90.99,91.26,90.95,91.26,46400.0,64.9009,65.0934,64.8723,65.0934,46400.0
2012-06-28 15:30:00,91.23,91.7,91.21,91.58,59500.0,65.072,65.4073,65.0578,65.3217,59500.0
2012-06-28 15:35:00,91.55,91.94,91.53,91.78,81500.0,65.3003,65.5785,65.286,65.4643,81500.0
2012-06-28 15:40:00,91.79,91.88,91.6,91.71,81400.0,65.4715,65.5357,65.336,65.4144,81400.0
2012-06-28 15:45:00,91.73,92.22,91.67,92.0,110200.0,65.4287,65.7782,65.3859,65.6213,110200.0
2012-06-28 15:50:00,92.04,92.15,91.85,91.93,109700.0,65.6498,65.7283,65.5143,65.5713,109700.0
2012-06-28 15:55:00,91.96,92.28,91.95,92.26,167300.0,65.5927,65.821,65.5856,65.8067,167300.0
2012-06-29 09:30:00,95.9,96.11,95.46,95.63,212000.0,68.403,68.5528,68.0892,68.2104,212000.0
2012-06-29 09:35:00,95.58,95.8,95.45,95.55,68900.0,68.1748,68.3317,68.0821,68.1534,68900.0
2012-06-29 09:40:00,95.61,95.91,95.5,95.71,68000.0,68.1962,68.4102,68.1177,68.2675,68000.0
2012-06-29 09:45:00,95.74,95.8,95.2,95.29,51100.0,68.2889,68.3317,67.9037,67.9679,51100.0
2012-06-29 09:50:00,95.31,95.5,95.18,95.28,62800.0,67.9822,68.1177,67.8895,67.9608,62800.0
2012-06-29 09:55:00,95.28,95.65,95.16,95.55,74900.0,67.9608,68.2247,67.8752,68.1534,74900.0
2012-06-29 10:00:00,95.55,95.67,95.48,95.56,49500.0,68.1534,68.239,68.1035,68.1605,49500.0
2012-06-29 10:05:00,95.58,95.79,95.47,95.68,39000.0,68.1748,68.3246,68.0963,68.2461,39000.0
2012-06-29 10:10:00,95.72,95.75,95.6,95.65,33600.0,68.2746,68.296,68.189,68.2247,33600.0
2012-06-29 10:15:00,95.65,96.18,95.65,96.15,74800.0,68.2247,68.6027,68.2247,68.5813,74800.0
2012-06-29 10:20:00,96.12,96.65,96.1,96.62,125400.0,68.56,68.938,68.5457,68.9166,125400.0
2012-06-29 10:25:00,96.61,97.4,96.41,97.39,136500.0,68.9095,69.4729,68.7668,69.4658,136500.0
2012-06-29 10:30:00,97.36,98.09,97.34,97.51,210200.0,69.4444,69.9651,69.4301,69.5514,210200.0
2012-06-29 10:35:00,97.5,97.5,97.1,97.15,87900.0,69.5443,69.5443,69.259,69.2946,87900.0
2012-06-29 10:40:00,97.14,97.68,97.07,97.68,60400.0,69.2875,69.6727,69.2376,69.6727,60400.0
2012-06-29 10:45:00,97.7,97.94,97.32,97.34,96200.0,69.6869,69.8581,69.4159,69.4301,96200.0
2012-06-29 10:50:00,97.35,97.36,97.02,97.02,77400.0,69.4373,69.4444,69.2019,69.2019,77400.0
2012-06-29 10:55:00,97.0,97.19,97.0,97.19,29500.0,69.1876,69.3232,69.1876,69.3232,29500.0
2012-06-29 11:00:00,97.16,97.27,97.06,97.11,64900.0,69.3018,69.3802,69.2304,69.2661,64900.0
2012-06-29 11:05:00,97.11,97.12,96.79,97.07,58200.0,69.2661,69.2732,69.0378,69.2376,58200.0
2012-06-29 11:10:00,97.06,97.27,96.96,96.96,27900.0,69.2304,69.3802,69.1591,69.1591,27900.0
2012-06-29 11:15:00,96.96,97.23,96.9,97.18,24500.0,69.1591,69.3517,69.1163,69.316,24500.0
2012-06-29 11:20:00,97.21,97.21,97.02,97.13,22100.0,69.3374,69.3374,69.2019,69.2804,22100.0
2012-06-29 11:25:00,97.13,97.14,96.94,97.06,18200.0,69.2804,69.2875,69.1448,69.2304,18200.0
2012-06-29 11:30:00,97.04,97.06,96.78,96.94,25700.0,69.2162,69.2304,69.0307,69.1448,25700.0
2012-06-29 11:35:00,96.88,96.95,96.85,96.91,17500.0,69.102,69.152,69.0806,69.1234,17500.0
2012-06-29 11:40:00,96.89,97.0,96.89,96.99,52600.0,69.1092,69.1876,69.1092,69.1805,52600.0
2012-06-29 11:45:00,96.98,97.16,96.97,97.06,18400.0,69.1734,69.3018,69.1662,69.2304,18400.0
2012-06-29 11:50:00,97.1,97.1,96.88,96.9,22600.0,69.259,69.259,69.102,69.1163,22600.0
2012-06-29 11:55:00,96.89,97.0,96.88,96.98,23100.0,69.1092,69.1876,69.102,69.1734,23100.0
2012-06-29 12:00:00,96.97,97.01,96.95,96.97,39100.0,69.1662,69.1948,69.152,69.1662,39100.0
2012-06-29 12:05:00,96.98,97.06,96.95,96.98,28500.0,69.1734,69.2304,69.152,69.1734,28500.0
2012-06-29 12:10:00,96.99,96.99,96.75,96.75,31400.0,69.1805,69.1805,69.0093,69.0093,31400.0
2012-06-29 12:15:00,96.77,96.82,96.68,96.77,24500.0,69.0236,69.0592,68.9594,69.0236,24500.0
2012-06-29 12:20:00,96.74,96.79,96.64,96.65,27500.0,69.0022,69.0378,68.9309,68.938,27500.0
2012-06-29 12:25:00,96.64,96.64,96.52,96.57,30900.0,68.9309,68.9309,68.8453,68.8809,30900.0
2012-06-29 12:30:00,96.56,96.56,96.35,96.38,49900.0,68.8738,68.8738,68.724,68.7454,49900.0
2012-06-29 12:35:00,96.39,96.43,96.31,96.33,23700.0,68.7525,68.7811,68.6955,68.7097,23700.0
2012-06-29 12:40:00,96.32,96.49,96.31,96.31,51300.0,68.7026,68.8239,68.6955,68.6955,51300.0
2012-06-29 12:45:00,96.31,96.34,96.25,96.29,58000.0,68.6955,68.7169,68.6527,68.6812,58000.0
2012-06-29 12:50:00,96.29,96.33,96.16,96.18,39200.0,68.6812,68.7097,68.5885,68.6027,39200.0
2012-06-29 12:55:00,96.19,96.4,96.17,96.39,30900.0,68.6099,68.7597,68.5956,68.7525,30900.0
2012-06-29 13:00:00,96.4,96.43,96.33,96.41,24500.0,68.7597,68.7811,68.7097,68.7668,24500.0
2012-06-29 13:05:00,96.4,96.41,96.31,96.33,14600.0,68.7597,68.7668,68.6955,68.7097,14600.0
2012-06-29 13:10:00,96.33,96.4,96.3,96.33,50800.0,68.7097,68.7597,68.6883,68.7097,50800.0
2012-06-29 13:15:00,96.32,96.39,96.31,96.35,24100.0,68.7026,68.7525,68.6955,68.724,24100.0
2012-06-29 13:20:00,96.33,96.43,96.3,96.43,19000.0,68.7097,68.7811,68.6883,68.7811,19000.0
2012-06-29 13:25:00,96.45,96.56,96.41,96.51,22700.0,68.7953,68.8738,68.7668,68.8381,22700.0
2012-06-29 13:30:00,96.5,96.54,96.44,96.48,21500.0,68.831,68.8595,68.7882,68.8167,21500.0
2012-06-29 13:35:00,96.46,96.54,96.4,96.47,20200.0,68.8025,68.8595,68.7597,68.8096,20200.0
2012-06-29 13:40:00,96.46,96.61,96.41,96.56,32500.0,68.8025,68.9095,68.7668,68.8738,32500.0
2012-06-29 13:45:00,96.58,96.64,96.48,96.48,21200.0,68.8881,68.9309,68.8167,68.8167,21200.0
2012-06-29 13:50:00,96.48,96.56,96.44,96.44,27100.0,68.8167,68.8738,68.7882,68.7882,27100.0
2012-06-29 13:55:00,96.45,96.54,96.44,96.47,16200.0,68.7953,68.8595,68.7882,68.8096,16200.0
2012-06-29 14:00:00,96.49,96.52,96.46,96.51,45200.0,68.8239,68.8453,68.8025,68.8381,45200.0
2012-06-29 14:05:00,96.52,96.53,96.36,96.36,46700.0,68.8453,68.8524,68.7311,68.7311,46700.0
2012-06-29 14:10:00,96.37,96.45,96.37,96.4,38000.0,68.7383,68.7953,68.7383,68.7597,38000.0
2012-06-29 14:15:00,96.42,96.58,96.4,96.49,33500.0,68.7739,68.8881,68.7597,68.8239,33500.0
2012-06-29 14:20:00,96.47,96.58,96.45,96.55,12900.0,68.8096,68.8881,68.7953,68.8667,12900.0
2012-06-29 14:25:00,96.55,96.9,96.51,96.84,50200.0,68.8667,69.1163,68.8381,69.0735,50200.0
2012-06-29 14:30:00,96.84,96.94,96.71,96.72,57400.0,69.0735,69.1448,68.9808,68.9879,57400.0
2012-06-29 14:35:00,96.71,96.77,96.63,96.74,22600.0,68.9808,69.0236,68.9237,69.0022,22600.0
2012-06-29 14:40:00,96.72,96.87,96.66,96.66,29800.0,68.9879,69.0949,68.9451,68.9451,29800.0
2012-06-29 14:45:00,96.68,96.74,96.55,96.72,27900.0,68.9594,69.0022,68.8667,68.9879,27900.0
2012-06-29 14:50:00,96.69,96.75,96.56,96.58,33200.0,68.9665,69.0093,68.8738,68.8881,33200.0
2012-06-29 14:55:00,96.59,96.66,96.51,96.66,22500.0,68.8952,68.9451,68.8381,68.9451,22500.0
2012-06-29 15:00:00,96.62,96.64,96.44,96.49,24200.0,68.9166,68.9309,68.7882,68.8239,24200.0
2012-06-29 15:05:00,96.5,96.62,96.5,96.62,21800.0,68.831,68.9166,68.831,68.9166,21800.0
2012-06-29 15:10:00,96.61,96.82,96.57,96.82,43000.0,68.9095,69.0592,68.8809,69.0592,43000.0
2012-06-29 15:15:00,96.82,96.93,96.8,96.93,30800.0,69.0592,69.1377,69.045,69.1377,30800.0
2012-06-29 15:20:00,96.94,96.94,96.54,96.55,81300.0,69.1448,69.1448,68.8595,68.8667,81300.0
2012-06-29 15:25:00,96.55,96.7,96.54,96.7,43300.0,68.8667,68.9737,68.8595,68.9737,43300.0
2012-06-29 15:30:00,96.69,96.69,96.51,96.66,52100.0,68.9665,68.9665,68.8381,68.9451,52100.0
2012-06-29 15:35:00,96.67,96.81,96.6,96.65,74400.0,68.9523,69.0521,68.9023,68.938,74400.0
2012-06-29 15:40:00,96.67,96.77,96.58,96.76,83100.0,68.9523,69.0236,68.8881,69.0164,83100.0
2012-06-29 15:45:00,96.75,96.81,96.58,96.79,103900.0,69.0093,69.0521,68.8881,69.0378,103900.0
2012-06-29 15:50:00,96.79,96.85,96.69,96.79,89700.0,69.0378,69.0806,68.9665,69.0378,89700.0
2012-06-29 15:55:00,96.78,96.9,96.77,96.89,126500.0,69.0307,69.1163,69.0236,69.1092,126500.0
2012-07-02 09:30:00,97.25,97.29,96.92,97.09,59500.0,69.366,69.3945,69.1306,69.2518,59500.0
2012-07-02 09:35:00,97.08,97.53,96.92,97.46,32500.0,69.2447,69.5657,69.1306,69.5157,32500.0
2012-07-02 09:40:00,97.45,97.46,97.01,97.2,39400.0,69.5086,69.5157,69.1948,69.3303,39400.0
2012-07-02 09:45:00,97.19,97.49,97.19,97.24,49500.0,69.3232,69.5371,69.3232,69.3588,49500.0
2012-07-02 09:50:00,97.29,97.36,97.15,97.21,16900.0,69.3945,69.4444,69.2946,69.3374,16900.0
2012-07-02 09:55:00,97.17,97.21,96.67,96.89,41000.0,69.3089,69.3374,68.9523,69.1092,41000.0
2012-07-02 10:00:00,96.82,96.82,95.0,95.29,144100.0,69.0592,69.0592,67.7611,67.9679,144100.0
2012-07-02 10:05:00,95.27,95.38,94.68,95.03,40900.0,67.9537,68.0321,67.5328,67.7825,40900.0
2012-07-02 10:10:00,95.08,95.36,94.95,95.27,48400.0,67.8181,68.0179,67.7254,67.9537,48400.0
2012-07-02 10:15:00,95.31,95.75,95.19,95.56,58400.0,67.9822,68.296,67.8966,68.1605,58400.0
2012-07-02 10:20:00,95.56,96.13,95.5,95.93,34200.0,68.1605,68.5671,68.1177,68.4244,34200.0
2012-07-02 10:25:00,95.88,95.93,95.72,95.72,17900.0,68.3888,68.4244,68.2746,68.2746,17900.0
2012-07-02 10:30:00,95.74,95.92,95.55,95.59,29200.0,68.2889,68.4173,68.1534,68.1819,29200.0
2012-07-02 10:35:00,95.59,95.59,95.37,95.43,31000.0,68.1819,68.1819,68.025,68.0678,31000.0
2012-07-02 10:40:00,95.43,95.6,95.34,95.43,19400.0,68.0678,68.189,68.0036,68.0678,19400.0
2012-07-02 10:45:00,95.5,95.95,95.5,95.92,30700.0,68.1177,68.4387,68.1177,68.4173,30700.0
2012-07-02 10:50:00,95.93,96.26,95.92,96.18,31600.0,68.4244,68.6598,68.4173,68.6027,31600.0
2012-07-02 10:55:00,96.19,96.24,95.91,95.94,29500.0,68.6099,68.6455,68.4102,68.4316,29500.0
2012-07-02 11:00:00,95.93,96.01,95.79,95.88,20700.0,68.4244,68.4815,68.3246,68.3888,20700.0
2012-07-02 11:05:00,95.87,95.89,95.65,95.65,25800.0,68.3816,68.3959,68.2247,68.2247,25800.0
2012-07-02 11:10:00,95.63,95.66,95.25,95.26,25500.0,68.2104,68.2318,67.9394,67.9465,25500.0
2012-07-02 11:15:00,95.32,95.53,95.22,95.42,35200.0,67.9893,68.1391,67.918,68.0607,35200.0
2012-07-02 11:20:00,95.36,95.51,95.3,95.34,25400.0,68.0179,68.1249,67.9751,68.0036,25400.0
2012-07-02 11:25:00,95.34,95.34,95.19,95.28,23800.0,68.0036,68.0036,67.8966,67.9608,23800.0
2012-07-02 11:30:00,95.32,95.47,95.28,95.41,19200.0,67.9893,68.0963,67.9608,68.0535,19200.0
2012-07-02 11:35:00,95.46,95.54,95.39,95.45,11100.0,68.0892,68.1463,68.0393,68.0821,11100.0
2012-07-02 11:40:00,95.45,95.48,95.28,95.4,17700.0,68.0821,68.1035,67.9608,68.0464,17700.0
2012-07-02 11:45:00,95.35,95.44,95.04,95.08,24000.0,68.0107,68.0749,67.7896,67.8181,24000.0
2012-07-02 11:50:00,95.09,95.15,95.0,95.07,10700.0,67.8253,67.8681,67.7611,67.811,10700.0
2012-07-02 11:55:00,95.05,95.12,94.77,94.77,21200.0,67.7967,67.8467,67.597,67.597,21200.0
2012-07-02 12:00:00,94.75,94.85,94.73,94.76,25500.0,67.5828,67.6541,67.5685,67.5899,25500.0
2012-07-02 12:05:00,94.78,94.88,94.74,94.85,21200.0,67.6042,67.6755,67.5756,67.6541,21200.0
2012-07-02 12:10:00,94.86,95.06,94.82,95.0,19900.0,67.6612,67.8039,67.6327,67.7611,19900.0
2012-07-02 12:15:00,94.99,95.0,94.74,94.81,27700.0,67.754,67.7611,67.5756,67.6256,27700.0
2012-07-02 12:20:00,94.84,95.05,94.84,94.99,35500.0,67.647,67.7967,67.647,67.754,35500.0
2012-07-02 12:25:00,95.05,95.16,95.01,95.08,24700.0,67.7967,67.8752,67.7682,67.8181,24700.0
2012-07-02 12:30:00,95.11,95.25,95.11,95.22,26600.0,67.8395,67.9394,67.8395,67.918,26600.0
2012-07-02 12:35:00,95.22,95.52,95.21,95.47,37500.0,67.918,68.132,67.9109,68.0963,37500.0
2012-07-02 12:40:00,95.52,95.55,95.26,95.27,21300.0,68.132,68.1534,67.9465,67.9537,21300.0
2012-07-02 12:45:00,95.27,95.64,95.27,95.63,15100.0,67.9537,68.2176,67.9537,68.2104,15100.0
2012-07-02 12:50:00,95.63,95.93,95.63,95.83,51700.0,68.2104,68.4244,68.2104,68.3531,51700.0
2012-07-02 12:55:00,95.83,95.83,95.58,95.62,37900.0,68.3531,68.3531,68.1748,68.2033,37900.0
2012-07-02 13:00:00,95.57,95.57,95.44,95.46,5600.0,68.1677,68.1677,68.0749,68.0892,5600.0
2012-07-02 13:05:00,95.47,95.5,95.32,95.42,10100.0,68.0963,68.1177,67.9893,68.0607,10100.0
2012-07-02 13:10:00,95.46,95.51,95.39,95.39,8800.0,68.0892,68.1249,68.0393,68.0393,8800.0
2012-07-02 13:15:00,95.37,95.59,95.35,95.59,8800.0,68.025,68.1819,68.0107,68.1819,8800.0
2012-07-02 13:20:00,95.55,95.66,95.51,95.54,15800.0,68.1534,68.2318,68.1249,68.1463,15800.0
2012-07-02 13:25:00,95.59,95.64,95.5,95.55,7100.0,68.1819,68.2176,68.1177,68.1534,7100.0
2012-07-02 13:30:00,95.52,95.62,95.49,95.58,12400.0,68.132,68.2033,68.1106,68.1748,12400.0
2012-07-02 13:35:00,95.58,95.61,95.51,95.6,26100.0,68.1748,68.1962,68.1249,68.189,26100.0
2012-07-02 13:40:00,95.57,95.58,95.39,95.46,12300.0,68.1677,68.1748,68.0393,68.0892,12300.0
2012-07-02 13:45:00,95.44,95.63,95.41,95.58,13800.0,68.0749,68.2104,68.0535,68.1748,13800.0
2012-07-02 13:50:00,95.57,95.57,95.39,95.49,11600.0,68.1677,68.1677,68.0393,68.1106,11600.0
2012-07-02 13:55:00,95.49,95.5,95.3,95.45,13800.0,68.1106,68.1177,67.9751,68.0821,13800.0
2012-07-02 14:00:00,95.41,95.43,95.09,95.12,15400.0,68.0535,68.0678,67.8253,67.8467,15400.0
2012-07-02 14:05:00,95.11,95.31,95.05,95.28,19900.0,67.8395,67.9822,67.7967,67.9608,19900.0
2012-07-02 14:10:00,95.3,95.47,95.3,95.37,15600.0,67.9751,68.0963,67.9751,68.025,15600.0
2012-07-02 14:15:00,95.4,95.64,95.37,95.49,14300.0,68.0464,68.2176,68.025,68.1106,14300.0
2012-07-02 14:20:00,95.51,95.81,95.48,95.66,53300.0,68.1249,68.3388,68.1035,68.2318,53300.0
2012-07-02 14:25:00,95.69,95.79,95.67,95.78,14700.0,68.2532,68.3246,68.239,68.3174,14700.0
2012-07-02 14:30:00,95.79,95.87,95.54,95.54,16200.0,68.3246,68.3816,68.1463,68.1463,16200.0
2012-07-02 14:35:00,95.54,95.62,95.48,95.54,12500.0,68.1463,68.2033,68.1035,68.1463,12500.0
2012-07-02 14:40:00,95.55,95.68,95.54,95.66,24900.0,68.1534,68.2461,68.1463,68.2318,24900.0
2012-07-02 14:45:00,95.65,95.72,95.61,95.62,21700.0,68.2247,68.2746,68.1962,68.2033,21700.0
2012-07-02 14:50:00,95.62,95.73,95.58,95.65,32400.0,68.2033,68.2818,68.1748,68.2247,32400.0
2012-07-02 14:55:00,95.67,95.82,95.66,95.7,14100.0,68.239,68.346,68.2318,68.2604,14100.0
2012-07-02 15:00:00,95.68,95.73,95.64,95.71,19300.0,68.2461,68.2818,68.2176,68.2675,19300.0
2012-07-02 15:05:00,95.69,95.79,95.59,95.61,19900.0,68.2532,68.3246,68.1819,68.1962,19900.0
2012-07-02 15:10:00,95.56,95.59,95.42,95.54,22900.0,68.1605,68.1819,68.0607,68.1463,22900.0
2012-07-02 15:15:00,95.52,95.65,95.5,95.54,32700.0,68.132,68.2247,68.1177,68.1463,32700.0
2012-07-02 15:20:00,95.53,95.56,95.42,95.56,55000.0,68.1391,68.1605,68.0607,68.1605,55000.0
2012-07-02 15:25:00,95.55,95.58,95.44,95.52,23400.0,68.1534,68.1748,68.0749,68.132,23400.0
2012-07-02 15:30:00,95.53,95.8,95.5,95.76,27900.0,68.1391,68.3317,68.1177,68.3032,27900.0
2012-07-02 15:35:00,95.77,96.1,95.77,95.87,54100.0,68.3103,68.5457,68.3103,68.3816,54100.0
2012-07-02 15:40:00,95.86,95.98,95.81,95.82,28100.0,68.3745,68.4601,68.3388,68.346,28100.0
2012-07-02 15:45:00,95.83,96.06,95.82,96.01,42000.0,68.3531,68.5172,68.346,68.4815,42000.0
2012-07-02 15:50:00,95.98,96.12,95.95,96.03,44800.0,68.4601,68.56,68.4387,68.4958,44800.0
2012-07-02 15:55:00,96.03,96.18,96.0,96.07,90900.0,68.4958,68.6027,68.4744,68.5243,90900.0
2012-07-03 09:30:00,96.65,96.98,96.42,96.73,70500.0,68.938,69.1734,68.7739,68.995,70500.0
2012-07-03 09:35:00,96.77,98.0,96.74,97.97,121400.0,69.0236,69.9009,69.0022,69.8795,121400.0
2012-07-03 09:40:00,97.96,98.24,97.96,98.05,70500.0,69.8724,70.0721,69.8724,69.9366,70500.0
2012-07-03 09:45:00,98.03,98.49,97.99,98.47,51500.0,69.9223,70.2504,69.8938,70.2361,51500.0
2012-07-03 09:50:00,98.44,98.44,98.04,98.33,39300.0,70.2147,70.2147,69.9294,70.1363,39300.0
2012-07-03 09:55:00,98.24,98.54,98.16,98.49,40600.0,70.0721,70.2861,70.015,70.2504,40600.0
2012-07-03 10:00:00,98.49,98.83,98.42,98.83,63900.0,70.2504,70.4929,70.2005,70.4929,63900.0
2012-07-03 10:05:00,98.84,99.15,98.81,98.95,57700.0,70.5001,70.7212,70.4787,70.5785,57700.0
2012-07-03 10:10:00,98.97,99.0,98.67,98.73,45400.0,70.5928,70.6142,70.3788,70.4216,45400.0
2012-07-03 10:15:00,98.7,98.7,98.21,98.33,85800.0,70.4002,70.4002,70.0507,70.1363,85800.0
2012-07-03 10:20:00,98.34,98.75,98.2,98.75,52400.0,70.1434,70.4359,70.0436,70.4359,52400.0
2012-07-03 10:25:00,98.76,98.96,98.76,98.92,44100.0,70.443,70.5857,70.443,70.5571,44100.0
2012-07-03 10:30:00,98.91,99.79,98.9,99.77,72900.0,70.55,71.1777,70.5429,71.1634,72900.0
2012-07-03 10:35:00,99.78,99.97,99.77,99.95,94100.0,71.1705,71.3061,71.1634,71.2918,94100.0
2012-07-03 10:40:00,99.92,100.2,99.4,99.72,126700.0,71.2704,71.4701,70.8995,71.1277,126700.0
2012-07-03 10:45:00,99.72,99.92,99.64,99.72,45500.0,71.1277,71.2704,71.0707,71.1277,45500.0
2012-07-03 10:50:00,99.72,99.99,99.64,99.96,38000.0,71.1277,71.3203,71.0707,71.2989,38000.0
2012-07-03 10:55:00,99.95,100.2,99.89,100.16,58700.0,71.2918,71.4701,71.249,71.4416,58700.0
2012-07-03 11:00:00,100.2,100.2,99.89,99.99,41600.0,71.4701,71.4701,71.249,71.3203,41600.0
2012-07-03 11:05:00,99.97,100.2,99.92,100.04,39800.0,71.3061,71.4701,71.2704,71.356,39800.0
2012-07-03 11:10:00,100.02,100.2,99.96,100.1,37300.0,71.3417,71.4701,71.2989,71.3988,37300.0
2012-07-03 11:15:00,100.11,100.13,99.88,100.07,47000.0,71.4059,71.4202,71.2419,71.3774,47000.0
2012-07-03 11:20:00,100.07,100.36,100.05,100.32,51700.0,71.3774,71.5842,71.3631,71.5557,51700.0
2012-07-03 11:25:00,100.28,100.33,100.23,100.31,55200.0,71.5272,71.5628,71.4915,71.5486,55200.0
2012-07-03 11:30:00,100.31,100.45,100.26,100.39,26900.0,71.5486,71.6484,71.5129,71.6056,26900.0
2012-07-03 11:35:00,100.39,100.84,100.39,100.78,50500.0,71.6056,71.9266,71.6056,71.8838,50500.0
2012-07-03 11:40:00,100.8,101.05,100.74,101.05,103200.0,71.8981,72.0764,71.8553,72.0764,103200.0
2012-07-03 11:45:00,101.04,101.21,100.6,100.62,47900.0,72.0693,72.1905,71.7554,71.7697,47900.0
2012-07-03 11:50:00,100.62,100.7,100.48,100.54,51300.0,71.7697,71.8267,71.6698,71.7126,51300.0
2012-07-03 11:55:00,100.56,100.6,100.21,100.23,55700.0,71.7269,71.7554,71.4772,71.4915,55700.0
2012-07-03 12:00:00,100.24,100.37,100.1,100.14,41400.0,71.4986,71.5914,71.3988,71.4273,41400.0
2012-07-03 12:05:00,100.14,100.19,99.79,99.81,71700.0,71.4273,71.463,71.1777,71.1919,71700.0
2012-07-03 12:10:00,99.81,100.12,99.81,100.1,38900.0,71.1919,71.413,71.1919,71.3988,38900.0
2012-07-03 12:15:00,100.08,100.33,100.08,100.18,44500.0,71.3845,71.5628,71.3845,71.4558,44500.0
2012-07-03 12:20:00,100.19,100.38,100.13,100.32,37900.0,71.463,71.5985,71.4202,71.5557,37900.0
2012-07-03 12:25:00,100.32,100.39,100.18,100.37,26800.0,71.5557,71.6056,71.4558,71.5914,26800.0
2012-07-03 12:30:00,100.37,100.39,100.01,100.02,55800.0,71.5914,71.6056,71.3346,71.3417,55800.0
2012-07-03 12:35:00,99.99,100.06,99.72,99.95,38000.0,71.3203,71.3703,71.1277,71.2918,38000.0
2012-07-03 12:40:00,99.95,100.03,99.58,99.71,43600.0,71.2918,71.3489,71.0279,71.1206,43600.0
2012-07-03 12:45:00,99.71,99.79,99.5,99.67,39600.0,71.1206,71.1777,70.9708,71.0921,39600.0
2012-07-03 12:50:00,99.65,99.88,99.6,99.64,64400.0,71.0778,71.2419,71.0421,71.0707,64400.0
2012-07-03 12:55:00,99.62,100.16,99.62,100.16,94200.0,71.0564,71.4416,71.0564,71.4416,94200.0
2012-07-05 09:30:00,99.0,99.51,98.6,99.5,107200.0,70.6142,70.978,70.3289,70.9708,107200.0
2012-07-05 09:35:00,99.54,100.0,99.33,99.62,46800.0,70.9994,71.3275,70.8496,71.0564,46800.0
2012-07-05 09:40:00,99.68,99.91,99.25,99.43,32200.0,71.0992,71.2633,70.7925,70.9209,32200.0
2012-07-05 09:45:00,99.43,99.64,99.15,99.22,38900.0,70.9209,71.0707,70.7212,70.7711,38900.0
2012-07-05 09:50:00,99.22,99.4,99.02,99.06,38400.0,70.7711,70.8995,70.6284,70.657,38400.0
2012-07-05 09:55:00,99.05,99.61,99.02,99.5,39100.0,70.6498,71.0493,70.6284,70.9708,39100.0
2012-07-05 10:00:00,99.43,99.52,98.76,98.91,68100.0,70.9209,70.9851,70.443,70.55,68100.0
2012-07-05 10:05:00,98.91,99.08,98.75,99.07,52400.0,70.55,70.6712,70.4359,70.6641,52400.0
2012-07-05 10:10:00,99.05,99.56,99.0,99.54,44300.0,70.6498,71.0136,70.6142,70.9994,44300.0
2012-07-05 10:15:00,99.49,99.49,99.33,99.37,39900.0,70.9637,70.9637,70.8496,70.8781,39900.0
2012-07-05 10:20:00,99.35,99.55,99.27,99.5,34700.0,70.8638,71.0065,70.8068,70.9708,34700.0
2012-07-05 10:25:00,99.51,99.68,99.35,99.51,19600.0,70.978,71.0992,70.8638,70.978,19600.0
2012-07-05 10:30:00,99.53,99.96,99.53,99.83,19800.0,70.9922,71.2989,70.9922,71.2062,19800.0
2012-07-05 10:35:00,99.86,99.99,99.67,99.72,22400.0,71.2276,71.3203,71.0921,71.1277,22400.0
2012-07-05 10:40:00,99.72,99.97,99.72,99.84,21900.0,71.1277,71.3061,71.1277,71.2133,21900.0
2012-07-05 10:45:00,99.85,99.93,99.81,99.83,18600.0,71.2205,71.2775,71.1919,71.2062,18600.0
2012-07-05 10:50:00,99.85,100.11,99.79,100.11,21700.0,71.2205,71.4059,71.1777,71.4059,21700.0
2012-07-05 10:55:00,100.13,100.18,100.07,100.12,24600.0,71.4202,71.4558,71.3774,71.413,24600.0
2012-07-05 11:00:00,100.11,100.4,100.09,100.28,34000.0,71.4059,71.6128,71.3917,71.5272,34000.0
2012-07-05 11:05:00,100.23,100.44,100.16,100.31,27000.0,71.4915,71.6413,71.4416,71.5486,27000.0
2012-07-05 11:10:00,100.32,100.32,100.02,100.26,26600.0,71.5557,71.5557,71.3417,71.5129,26600.0
2012-07-05 11:15:00,100.22,100.32,100.1,100.25,12800.0,71.4844,71.5557,71.3988,71.5058,12800.0
2012-07-05 11:20:00,100.25,100.25,100.07,100.15,18200.0,71.5058,71.5058,71.3774,71.4344,18200.0
2012-07-05 11:25:00,100.15,100.37,100.1,100.36,16100.0,71.4344,71.5914,71.3988,71.5842,16100.0
2012-07-05 11:30:00,100.36,100.41,100.15,100.39,23900.0,71.5842,71.6199,71.4344,71.6056,23900.0
2012-07-05 11:35:00,100.41,100.58,100.25,100.27,27800.0,71.6199,71.7412,71.5058,71.52,27800.0
2012-07-05 11:40:00,100.28,100.46,100.27,100.45,36100.0,71.5272,71.6556,71.52,71.6484,36100.0
2012-07-05 11:45:00,100.44,100.65,100.44,100.65,9000.0,71.6413,71.7911,71.6413,71.7911,9000.0
2012-07-05 11:50:00,100.66,100.66,100.38,100.4,35400.0,71.7982,71.7982,71.5985,71.6128,35400.0
2012-07-05 11:55:00,100.4,100.45,100.26,100.38,23300.0,71.6128,71.6484,71.5129,71.5985,23300.0
2012-07-05 12:00:00,100.36,100.56,100.33,100.49,7700.0,71.5842,71.7269,71.5628,71.677,7700.0
2012-07-05 12:05:00,100.5,100.54,100.32,100.35,8900.0,71.6841,71.7126,71.5557,71.5771,8900.0
2012-07-05 12:10:00,100.33,100.56,100.3,100.51,8100.0,71.5628,71.7269,71.5414,71.6912,8100.0
2012-07-05 12:15:00,100.53,100.65,100.49,100.5,7700.0,71.7055,71.7911,71.677,71.6841,7700.0
2012-07-05 12:20:00,100.5,100.52,100.38,100.38,10300.0,71.6841,71.6984,71.5985,71.5985,10300.0
2012-07-05 12:25:00,100.39,100.54,100.22,100.33,68700.0,71.6056,71.7126,71.4844,71.5628,68700.0
2012-07-05 12:30:00,100.25,100.29,99.86,99.9,140000.0,71.5058,71.5343,71.2276,71.2561,140000.0
2012-07-05 12:35:00,99.92,100.24,99.86,100.2,16100.0,71.2704,71.4986,71.2276,71.4701,16100.0
2012-07-05 12:40:00,100.15,100.2,99.88,99.92,36900.0,71.4344,71.4701,71.2419,71.2704,36900.0
2012-07-05 12:45:00,99.92,99.98,99.86,99.9,16900.0,71.2704,71.3132,71.2276,71.2561,16900.0
2012-07-05 12:50:00,99.92,100.07,99.92,100.01,9500.0,71.2704,71.3774,71.2704,71.3346,9500.0
2012-07-05 12:55:00,100.01,100.01,99.92,99.92,12400.0,71.3346,71.3346,71.2704,71.2704,12400.0
2012-07-05 13:00:00,99.95,100.03,99.95,100.0,11500.0,71.2918,71.3489,71.2918,71.3275,11500.0
2012-07-05 13:05:00,100.01,100.2,99.99,100.18,7300.0,71.3346,71.4701,71.3203,71.4558,7300.0
2012-07-05 13:10:00,100.15,100.38,100.15,100.32,24200.0,71.4344,71.5985,71.4344,71.5557,24200.0
2012-07-05 13:15:00,100.32,100.38,100.25,100.35,27700.0,71.5557,71.5985,71.5058,71.5771,27700.0
2012-07-05 13:20:00,100.37,100.38,100.27,100.3,22400.0,71.5914,71.5985,71.52,71.5414,22400.0
2012-07-05 13:25:00,100.3,100.34,100.24,100.26,13100.0,71.5414,71.57,71.4986,71.5129,13100.0
2012-07-05 13:30:00,100.25,100.28,100.03,100.08,13400.0,71.5058,71.5272,71.3489,71.3845,13400.0
2012-07-05 13:35:00,100.06,100.16,99.97,99.99,14500.0,71.3703,71.4416,71.3061,71.3203,14500.0
2012-07-05 13:40:00,100.01,100.06,99.96,99.99,9300.0,71.3346,71.3703,71.2989,71.3203,9300.0
2012-07-05 13:45:00,99.99,100.05,99.95,99.98,66300.0,71.3203,71.3631,71.2918,71.3132,66300.0
2012-07-05 13:50:00,100.0,100.02,99.97,99.99,26300.0,71.3275,71.3417,71.3061,71.3203,26300.0
2012-07-05 13:55:00,99.99,100.02,99.93,99.99,8900.0,71.3203,71.3417,71.2775,71.3203,8900.0
2012-07-05 14:00:00,100.0,100.02,99.9,99.95,13100.0,71.3275,71.3417,71.2561,71.2918,13100.0
2012-07-05 14:05:00,99.98,100.01,99.63,99.63,17700.0,71.3132,71.3346,71.0635,71.0635,17700.0
2012-07-05 14:10:00,99.65,99.79,99.55,99.78,15300.0,71.0778,71.1777,71.0065,71.1705,15300.0
2012-07-05 14:15:00,99.78,99.84,99.76,99.8,8300.0,71.1705,71.2133,71.1563,71.1848,8300.0
2012-07-05 14:20:00,99.81,99.97,99.81,99.94,13700.0,71.1919,71.3061,71.1919,71.2847,13700.0
2012-07-05 14:25:00,99.93,100.01,99.91,99.99,17200.0,71.2775,71.3346,71.2633,71.3203,17200.0
2012-07-05 14:30:00,99.99,99.99,99.74,99.74,8600.0,71.3203,71.3203,71.142,71.142,8600.0
2012-07-05 14:35:00,99.73,99.74,99.63,99.66,10500.0,71.1349,71.142,71.0635,71.0849,10500.0
2012-07-05 14:40:00,99.69,99.7,99.61,99.7,6400.0,71.1063,71.1135,71.0493,71.1135,6400.0
2012-07-05 14:45:00,99.72,99.83,99.61,99.65,12800.0,71.1277,71.2062,71.0493,71.0778,12800.0
2012-07-05 14:50:00,99.63,99.73,99.49,99.51,9200.0,71.0635,71.1349,70.9637,70.978,9200.0
2012-07-05 14:55:00,99.49,99.72,99.49,99.66,18500.0,70.9637,71.1277,70.9637,71.0849,18500.0
2012-07-05 15:00:00,99.63,99.71,99.56,99.64,17200.0,71.0635,71.1206,71.0136,71.0707,17200.0
2012-07-05 15:05:00,99.64,99.76,99.63,99.76,12100.0,71.0707,71.1563,71.0635,71.1563,12100.0
2012-07-05 15:10:00,99.75,99.78,99.56,99.72,21600.0,71.1491,71.1705,71.0136,71.1277,21600.0
2012-07-05 15:15:00,99.72,99.72,99.4,99.45,22300.0,71.1277,71.1277,70.8995,70.9352,22300.0
2012-07-05 15:20:00,99.42,99.55,99.26,99.38,24600.0,70.9138,71.0065,70.7996,70.8852,24600.0
2012-07-05 15:25:00,99.37,99.59,99.36,99.56,16600.0,70.8781,71.035,70.871,71.0136,16600.0
2012-07-05 15:30:00,99.56,99.58,99.4,99.49,27100.0,71.0136,71.0279,70.8995,70.9637,27100.0
2012-07-05 15:35:00,99.49,99.49,99.21,99.42,39200.0,70.9637,70.9637,70.764,70.9138,39200.0
2012-07-05 15:40:00,99.41,99.59,99.31,99.4,32900.0,70.9066,71.035,70.8353,70.8995,32900.0
2012-07-05 15:45:00,99.42,99.5,99.17,99.3,45600.0,70.9138,70.9708,70.7354,70.8282,45600.0
2012-07-05 15:50:00,99.3,99.38,99.18,99.25,77300.0,70.8282,70.8852,70.7426,70.7925,77300.0
2012-07-05 15:55:00,99.26,99.34,99.17,99.31,96600.0,70.7996,70.8567,70.7354,70.8353,96600.0
2012-07-06 09:30:00,96.51,96.52,95.31,95.86,160600.0,68.8381,68.8453,67.9822,68.3745,160600.0
2012-07-06 09:35:00,95.87,96.08,95.75,95.92,39200.0,68.3816,68.5314,68.296,68.4173,39200.0
2012-07-06 09:40:00,95.91,95.92,95.38,95.46,56200.0,68.4102,68.4173,68.0321,68.0892,56200.0
2012-07-06 09:45:00,95.48,95.53,95.22,95.45,37800.0,68.1035,68.1391,67.918,68.0821,37800.0
2012-07-06 09:50:00,95.45,95.48,94.9,95.24,69300.0,68.0821,68.1035,67.6898,67.9323,69300.0
2012-07-06 09:55:00,95.25,95.26,94.91,95.11,43300.0,67.9394,67.9465,67.6969,67.8395,43300.0
2012-07-06 10:00:00,95.1,95.24,94.98,95.24,47400.0,67.8324,67.9323,67.7468,67.9323,47400.0
2012-07-06 10:05:00,95.23,95.23,94.85,95.0,42900.0,67.9251,67.9251,67.6541,67.7611,42900.0
2012-07-06 10:10:00,94.98,95.25,94.73,95.08,107400.0,67.7468,67.9394,67.5685,67.8181,107400.0
2012-07-06 10:15:00,95.12,95.23,94.92,95.04,77400.0,67.8467,67.9251,67.704,67.7896,77400.0
2012-07-06 10:20:00,95.09,95.56,95.0,95.51,26600.0,67.8253,68.1605,67.7611,68.1249,26600.0
2012-07-06 10:25:00,95.52,95.55,95.01,95.01,33200.0,68.132,68.1534,67.7682,67.7682,33200.0
2012-07-06 10:30:00,95.01,95.13,94.68,94.75,53100.0,67.7682,67.8538,67.5328,67.5828,53100.0
2012-07-06 10:35:00,94.75,95.09,94.75,95.09,31000.0,67.5828,67.8253,67.5828,67.8253,31000.0
2012-07-06 10:40:00,95.05,95.28,94.96,95.19,20900.0,67.7967,67.9608,67.7326,67.8966,20900.0
2012-07-06 10:45:00,95.19,95.19,95.03,95.09,21200.0,67.8966,67.8966,67.7825,67.8253,21200.0
2012-07-06 10:50:00,95.05,95.13,94.88,94.95,24300.0,67.7967,67.8538,67.6755,67.7254,24300.0
2012-07-06 10:55:00,95.0,95.0,94.77,94.84,22900.0,67.7611,67.7611,67.597,67.647,22900.0
2012-07-06 11:00:00,94.81,95.04,94.75,94.95,35000.0,67.6256,67.7896,67.5828,67.7254,35000.0
2012-07-06 11:05:00,94.9,95.09,94.85,94.96,30700.0,67.6898,67.8253,67.6541,67.7326,30700.0
2012-07-06 11:10:00,94.96,95.01,94.85,94.85,29200.0,67.7326,67.7682,67.6541,67.6541,29200.0
2012-07-06 11:15:00,94.87,95.02,94.84,95.02,29900.0,67.6684,67.7753,67.647,67.7753,29900.0
2012-07-06 11:20:00,95.0,95.02,94.83,94.86,24500.0,67.7611,67.7753,67.6398,67.6612,24500.0
2012-07-06 11:25:00,94.83,94.89,94.75,94.75,18600.0,67.6398,67.6826,67.5828,67.5828,18600.0
2012-07-06 11:30:00,94.77,94.81,94.55,94.57,57100.0,67.597,67.6256,67.4401,67.4544,57100.0
2012-07-06 11:35:00,94.56,94.8,94.55,94.7,23900.0,67.4472,67.6184,67.4401,67.5471,23900.0
2012-07-06 11:40:00,94.7,94.82,94.65,94.79,25500.0,67.5471,67.6327,67.5114,67.6113,25500.0
2012-07-06 11:45:00,94.76,94.89,94.7,94.81,37100.0,67.5899,67.6826,67.5471,67.6256,37100.0
2012-07-06 11:50:00,94.83,94.94,94.79,94.94,43200.0,67.6398,67.7183,67.6113,67.7183,43200.0
2012-07-06 11:55:00,94.91,94.93,94.7,94.7,23500.0,67.6969,67.7112,67.5471,67.5471,23500.0
2012-07-06 12:00:00,94.75,94.96,94.74,94.91,28200.0,67.5828,67.7326,67.5756,67.6969,28200.0
2012-07-06 12:05:00,94.9,95.0,94.88,94.96,12400.0,67.6898,67.7611,67.6755,67.7326,12400.0
2012-07-06 12:10:00,94.96,94.98,94.87,94.94,19000.0,67.7326,67.7468,67.6684,67.7183,19000.0
2012-07-06 12:15:00,94.96,95.2,94.92,95.09,18900.0,67.7326,67.9037,67.704,67.8253,18900.0
2012-07-06 12:20:00,95.08,95.29,95.0,95.28,30600.0,67.8181,67.9679,67.7611,67.9608,30600.0
2012-07-06 12:25:00,95.27,95.33,95.15,95.27,24000.0,67.9537,67.9965,67.8681,67.9537,24000.0
2012-07-06 12:30:00,95.27,95.43,95.2,95.37,23200.0,67.9537,68.0678,67.9037,68.025,23200.0
2012-07-06 12:35:00,95.35,95.43,95.33,95.35,16800.0,68.0107,68.0678,67.9965,68.0107,16800.0
2012-07-06 12:40:00,95.36,95.54,95.35,95.53,12100.0,68.0179,68.1463,68.0107,68.1391,12100.0
2012-07-06 12:45:00,95.55,95.73,95.47,95.7,18500.0,68.1534,68.2818,68.0963,68.2604,18500.0
2012-07-06 12:50:00,95.7,95.77,95.67,95.71,18400.0,68.2604,68.3103,68.239,68.2675,18400.0
2012-07-06 12:55:00,95.73,95.8,95.63,95.8,11300.0,68.2818,68.3317,68.2104,68.3317,11300.0
2012-07-06 13:00:00,95.81,95.86,95.67,95.7,14800.0,68.3388,68.3745,68.239,68.2604,14800.0
2012-07-06 13:05:00,95.67,95.75,95.66,95.68,7400.0,68.239,68.296,68.2318,68.2461,7400.0
2012-07-06 13:10:00,95.68,95.75,95.68,95.74,18800.0,68.2461,68.296,68.2461,68.2889,18800.0
2012-07-06 13:15:00,95.73,95.93,95.73,95.89,11800.0,68.2818,68.4244,68.2818,68.3959,11800.0
2012-07-06 13:20:00,95.87,95.88,95.63,95.71,16700.0,68.3816,68.3888,68.2104,68.2675,16700.0
2012-07-06 13:25:00,95.71,95.73,95.62,95.65,10300.0,68.2675,68.2818,68.2033,68.2247,10300.0
2012-07-06 13:30:00,95.65,95.7,95.58,95.7,10600.0,68.2247,68.2604,68.1748,68.2604,10600.0
2012-07-06 13:35:00,95.7,95.86,95.7,95.79,21900.0,68.2604,68.3745,68.2604,68.3246,21900.0
2012-07-06 13:40:00,95.82,95.82,95.69,95.7,14000.0,68.346,68.346,68.2532,68.2604,14000.0
2012-07-06 13:45:00,95.71,95.73,95.67,95.71,16000.0,68.2675,68.2818,68.239,68.2675,16000.0
2012-07-06 13:50:00,95.7,95.83,95.7,95.79,17200.0,68.2604,68.3531,68.2604,68.3246,17200.0
2012-07-06 13:55:00,95.81,95.94,95.79,95.88,16600.0,68.3388,68.4316,68.3246,68.3888,16600.0
2012-07-06 14:00:00,95.86,95.88,95.78,95.86,13500.0,68.3745,68.3888,68.3174,68.3745,13500.0
2012-07-06 14:05:00,95.85,95.86,95.65,95.66,18500.0,68.3674,68.3745,68.2247,68.2318,18500.0
2012-07-06 14:10:00,95.65,95.72,95.64,95.69,14900.0,68.2247,68.2746,68.2176,68.2532,14900.0
2012-07-06 14:15:00,95.73,95.73,95.57,95.6,10300.0,68.2818,68.2818,68.1677,68.189,10300.0
2012-07-06 14:20:00,95.6,95.74,95.55,95.66,14000.0,68.189,68.2889,68.1534,68.2318,14000.0
2012-07-06 14:25:00,95.71,95.79,95.68,95.76,11300.0,68.2675,68.3246,68.2461,68.3032,11300.0
2012-07-06 14:30:00,95.73,95.75,95.7,95.71,5400.0,68.2818,68.296,68.2604,68.2675,5400.0
2012-07-06 14:35:00,95.72,95.74,95.67,95.74,7800.0,68.2746,68.2889,68.239,68.2889,7800.0
2012-07-06 14:40:00,95.73,95.83,95.65,95.83,11800.0,68.2818,68.3531,68.2247,68.3531,11800.0
2012-07-06 14:45:00,95.84,95.92,95.82,95.88,17600.0,68.3602,68.4173,68.346,68.3888,17600.0
2012-07-06 14:50:00,95.87,96.0,95.82,96.0,12300.0,68.3816,68.4744,68.346,68.4744,12300.0
2012-07-06 14:55:00,95.98,95.98,95.89,95.91,9600.0,68.4601,68.4601,68.3959,68.4102,9600.0
2012-07-06 15:00:00,95.9,96.0,95.86,95.87,16800.0,68.403,68.4744,68.3745,68.3816,16800.0
2012-07-06 15:05:00,95.87,95.93,95.8,95.87,18500.0,68.3816,68.4244,68.3317,68.3816,18500.0
2012-07-06 15:10:00,95.89,96.1,95.88,96.1,20700.0,68.3959,68.5457,68.3888,68.5457,20700.0
2012-07-06 15:15:00,96.12,96.15,95.96,96.0,53000.0,68.56,68.5813,68.4458,68.4744,53000.0
2012-07-06 15:20:00,96.0,96.06,95.85,96.02,24600.0,68.4744,68.5172,68.3674,68.4886,24600.0
2012-07-06 15:25:00,96.06,96.09,95.89,96.09,21400.0,68.5172,68.5386,68.3959,68.5386,21400.0
2012-07-06 15:30:00,96.1,96.37,96.09,96.34,51200.0,68.5457,68.7383,68.5386,68.7169,51200.0
2012-07-06 15:35:00,96.31,96.42,96.2,96.24,58500.0,68.6955,68.7739,68.617,68.6455,58500.0
2012-07-06 15:40:00,96.23,96.46,96.21,96.38,48000.0,68.6384,68.8025,68.6241,68.7454,48000.0
2012-07-06 15:45:00,96.38,96.48,96.22,96.36,69200.0,68.7454,68.8167,68.6313,68.7311,69200.0
2012-07-06 15:50:00,96.36,96.49,96.28,96.44,100900.0,68.7311,68.8239,68.6741,68.7882,100900.0
2012-07-06 15:55:00,96.46,96.48,96.27,96.3,98800.0,68.8025,68.8167,68.6669,68.6883,98800.0
2012-07-09 09:30:00,95.95,96.57,95.95,96.13,28900.0,68.4387,68.8809,68.4387,68.5671,28900.0
2012-07-09 09:35:00,96.13,96.21,95.99,96.15,27500.0,68.5671,68.6241,68.4672,68.5813,27500.0
2012-07-09 09:40:00,96.16,96.17,95.91,96.01,93800.0,68.5885,68.5956,68.4102,68.4815,93800.0
2012-07-09 09:45:00,96.01,96.03,95.47,95.6,18200.0,68.4815,68.4958,68.0963,68.189,18200.0
2012-07-09 09:50:00,95.6,95.66,95.27,95.38,12300.0,68.189,68.2318,67.9537,68.0321,12300.0
2012-07-09 09:55:00,95.37,95.53,95.16,95.16,11800.0,68.025,68.1391,67.8752,67.8752,11800.0
2012-07-09 10:00:00,95.16,95.33,94.93,95.33,20200.0,67.8752,67.9965,67.7112,67.9965,20200.0
2012-07-09 10:05:00,95.28,95.36,95.0,95.17,16000.0,67.9608,68.0179,67.7611,67.8823,16000.0
2012-07-09 10:10:00,95.16,95.17,94.96,95.0,32500.0,67.8752,67.8823,67.7326,67.7611,32500.0
2012-07-09 10:15:00,95.02,95.08,94.78,94.83,27200.0,67.7753,67.8181,67.6042,67.6398,27200.0
2012-07-09 10:20:00,94.85,94.98,94.75,94.85,19700.0,67.6541,67.7468,67.5828,67.6541,19700.0
2012-07-09 10:25:00,94.87,95.26,94.83,95.14,24800.0,67.6684,67.9465,67.6398,67.8609,24800.0
2012-07-09 10:30:00,95.1,95.29,95.04,95.12,15600.0,67.8324,67.9679,67.7896,67.8467,15600.0
2012-07-09 10:35:00,95.11,95.56,95.05,95.54,13700.0,67.8395,68.1605,67.7967,68.1463,13700.0
2012-07-09 10:40:00,95.51,95.75,95.5,95.68,17300.0,68.1249,68.296,68.1177,68.2461,17300.0
2012-07-09 10:45:00,95.67,95.96,95.63,95.96,11200.0,68.239,68.4458,68.2104,68.4458,11200.0
2012-07-09 10:50:00,95.96,96.07,95.87,95.88,14400.0,68.4458,68.5243,68.3816,68.3888,14400.0
2012-07-09 10:55:00,95.85,95.85,95.5,95.53,13200.0,68.3674,68.3674,68.1177,68.1391,13200.0
2012-07-09 11:00:00,95.58,95.58,95.36,95.4,12100.0,68.1748,68.1748,68.0179,68.0464,12100.0
2012-07-09 11:05:00,95.4,95.56,95.36,95.4,11100.0,68.0464,68.1605,68.0179,68.0464,11100.0
2012-07-09 11:10:00,95.35,95.37,95.17,95.25,8000.0,68.0107,68.025,67.8823,67.9394,8000.0
2012-07-09 11:15:00,95.27,95.38,95.21,95.26,4000.0,67.9537,68.0321,67.9109,67.9465,4000.0
2012-07-09 11:20:00,95.23,95.36,95.23,95.26,10200.0,67.9251,68.0179,67.9251,67.9465,10200.0
2012-07-09 11:25:00,95.25,95.25,95.1,95.18,9100.0,67.9394,67.9394,67.8324,67.8895,9100.0
2012-07-09 11:30:00,95.15,95.25,94.97,94.97,11500.0,67.8681,67.9394,67.7397,67.7397,11500.0
2012-07-09 11:35:00,94.97,95.06,94.93,95.06,12200.0,67.7397,67.8039,67.7112,67.8039,12200.0
2012-07-09 11:40:00,95.04,95.15,94.92,95.14,14800.0,67.7896,67.8681,67.704,67.8609,14800.0
2012-07-09 11:45:00,95.1,95.14,94.98,95.14,7600.0,67.8324,67.8609,67.7468,67.8609,7600.0
2012-07-09 11:50:00,95.09,95.11,94.96,94.98,8000.0,67.8253,67.8395,67.7326,67.7468,8000.0
2012-07-09 11:55:00,95.0,95.0,94.81,94.86,13200.0,67.7611,67.7611,67.6256,67.6612,13200.0
2012-07-09 12:00:00,94.86,95.02,94.85,94.99,8900.0,67.6612,67.7753,67.6541,67.754,8900.0
2012-07-09 12:05:00,94.95,95.07,94.87,95.03,11900.0,67.7254,67.811,67.6684,67.7825,11900.0
2012-07-09 12:10:00,95.08,95.13,95.01,95.08,6400.0,67.8181,67.8538,67.7682,67.8181,6400.0
2012-07-09 12:15:00,95.05,95.13,94.98,95.08,6900.0,67.7967,67.8538,67.7468,67.8181,6900.0
2012-07-09 12:20:00,95.04,95.24,95.04,95.15,5100.0,67.7896,67.9323,67.7896,67.8681,5100.0
2012-07-09 12:25:00,95.18,95.29,95.05,95.11,9300.0,67.8895,67.9679,67.7967,67.8395,9300.0
2012-07-09 12:30:00,95.16,95.2,95.05,95.07,10300.0,67.8752,67.9037,67.7967,67.811,10300.0
2012-07-09 12:35:00,95.06,95.11,94.95,95.06,7000.0,67.8039,67.8395,67.7254,67.8039,7000.0
2012-07-09 12:40:00,95.05,95.08,94.98,95.0,3500.0,67.7967,67.8181,67.7468,67.7611,3500.0
2012-07-09 12:45:00,94.95,95.08,94.9,95.04,7200.0,67.7254,67.8181,67.6898,67.7896,7200.0
2012-07-09 12:50:00,95.06,95.22,95.06,95.11,8000.0,67.8039,67.918,67.8039,67.8395,8000.0
2012-07-09 12:55:00,95.1,95.1,94.98,95.0,6900.0,67.8324,67.8324,67.7468,67.7611,6900.0
2012-07-09 13:00:00,95.0,95.23,95.0,95.23,9200.0,67.7611,67.9251,67.7611,67.9251,9200.0
2012-07-09 13:05:00,95.23,95.28,95.17,95.28,13300.0,67.9251,67.9608,67.8823,67.9608,13300.0
2012-07-09 13:10:00,95.28,95.28,95.16,95.24,5700.0,67.9608,67.9608,67.8752,67.9323,5700.0
2012-07-09 13:15:00,95.25,95.28,95.18,95.27,3300.0,67.9394,67.9608,67.8895,67.9537,3300.0
2012-07-09 13:20:00,95.28,95.38,95.26,95.33,5500.0,67.9608,68.0321,67.9465,67.9965,5500.0
2012-07-09 13:25:00,95.33,95.6,95.32,95.57,10000.0,67.9965,68.189,67.9893,68.1677,10000.0
2012-07-09 13:30:00,95.53,95.59,95.47,95.54,3400.0,68.1391,68.1819,68.0963,68.1463,3400.0
2012-07-09 13:35:00,95.54,95.8,95.49,95.69,16000.0,68.1463,68.3317,68.1106,68.2532,16000.0
2012-07-09 13:40:00,95.74,95.74,95.55,95.61,15100.0,68.2889,68.2889,68.1534,68.1962,15100.0
2012-07-09 13:45:00,95.61,95.68,95.56,95.58,8800.0,68.1962,68.2461,68.1605,68.1748,8800.0
2012-07-09 13:50:00,95.57,95.57,95.37,95.37,7900.0,68.1677,68.1677,68.025,68.025,7900.0
2012-07-09 13:55:00,95.39,95.61,95.39,95.59,14500.0,68.0393,68.1962,68.0393,68.1819,14500.0
2012-07-09 14:00:00,95.58,95.67,95.57,95.63,12200.0,68.1748,68.239,68.1677,68.2104,12200.0
2012-07-09 14:05:00,95.64,95.72,95.6,95.65,6200.0,68.2176,68.2746,68.189,68.2247,6200.0
2012-07-09 14:10:00,95.65,95.65,95.53,95.54,14900.0,68.2247,68.2247,68.1391,68.1463,14900.0
2012-07-09 14:15:00,95.53,95.59,95.35,95.43,27700.0,68.1391,68.1819,68.0107,68.0678,27700.0
2012-07-09 14:20:00,95.43,95.44,95.32,95.38,10100.0,68.0678,68.0749,67.9893,68.0321,10100.0
2012-07-09 14:25:00,95.39,95.39,95.23,95.35,12600.0,68.0393,68.0393,67.9251,68.0107,12600.0
2012-07-09 14:30:00,95.35,95.41,95.28,95.34,8400.0,68.0107,68.0535,67.9608,68.0036,8400.0
2012-07-09 14:35:00,95.34,95.46,95.34,95.43,10300.0,68.0036,68.0892,68.0036,68.0678,10300.0
2012-07-09 14:40:00,95.42,95.45,95.28,95.32,13600.0,68.0607,68.0821,67.9608,67.9893,13600.0
2012-07-09 14:45:00,95.34,95.34,95.1,95.11,8800.0,68.0036,68.0036,67.8324,67.8395,8800.0
2012-07-09 14:50:00,95.13,95.33,95.13,95.29,12300.0,67.8538,67.9965,67.8538,67.9679,12300.0
2012-07-09 14:55:00,95.24,95.26,95.14,95.19,8600.0,67.9323,67.9465,67.8609,67.8966,8600.0
2012-07-09 15:00:00,95.19,95.46,95.15,95.46,22300.0,67.8966,68.0892,67.8681,68.0892,22300.0
2012-07-09 15:05:00,95.42,95.51,95.38,95.51,24500.0,68.0607,68.1249,68.0321,68.1249,24500.0
2012-07-09 15:10:00,95.47,95.5,95.22,95.24,13200.0,68.0963,68.1177,67.918,67.9323,13200.0
2012-07-09 15:15:00,95.24,95.28,95.16,95.22,17200.0,67.9323,67.9608,67.8752,67.918,17200.0
2012-07-09 15:20:00,95.22,95.33,95.05,95.33,22100.0,67.918,67.9965,67.7967,67.9965,22100.0
2012-07-09 15:25:00,95.34,95.55,95.27,95.4,25800.0,68.0036,68.1534,67.9537,68.0464,25800.0
2012-07-09 15:30:00,95.41,95.49,95.28,95.39,34100.0,68.0535,68.1106,67.9608,68.0393,34100.0
2012-07-09 15:35:00,95.43,95.49,95.29,95.35,27600.0,68.0678,68.1106,67.9679,68.0107,27600.0
2012-07-09 15:40:00,95.35,95.49,95.31,95.41,26200.0,68.0107,68.1106,67.9822,68.0535,26200.0
2012-07-09 15:45:00,95.39,95.56,95.38,95.55,40300.0,68.0393,68.1605,68.0321,68.1534,40300.0
2012-07-09 15:50:00,95.54,95.59,95.41,95.55,49900.0,68.1463,68.1819,68.0535,68.1534,49900.0
2012-07-09 15:55:00,95.52,95.62,95.44,95.45,81600.0,68.132,68.2033,68.0749,68.0821,81600.0
2012-07-10 09:30:00,96.81,97.0,96.38,96.99,37300.0,69.0521,69.1876,68.7454,69.1805,37300.0
2012-07-10 09:35:00,96.99,97.36,96.93,97.02,20300.0,69.1805,69.4444,69.1377,69.2019,20300.0
2012-07-10 09:40:00,97.02,97.04,96.71,96.88,26900.0,69.2019,69.2162,68.9808,69.102,26900.0
2012-07-10 09:45:00,96.81,96.87,96.7,96.78,36300.0,69.0521,69.0949,68.9737,69.0307,36300.0
2012-07-10 09:50:00,96.71,96.88,96.54,96.85,38700.0,68.9808,69.102,68.8595,69.0806,38700.0
2012-07-10 09:55:00,96.8,96.81,96.36,96.48,31200.0,69.045,69.0521,68.7311,68.8167,31200.0
2012-07-10 10:00:00,96.46,96.58,96.36,96.44,24600.0,68.8025,68.8881,68.7311,68.7882,24600.0
2012-07-10 10:05:00,96.41,96.43,95.95,95.95,18000.0,68.7668,68.7811,68.4387,68.4387,18000.0
2012-07-10 10:10:00,95.91,96.05,95.63,95.63,12900.0,68.4102,68.51,68.2104,68.2104,12900.0
2012-07-10 10:15:00,95.62,95.95,95.52,95.75,26900.0,68.2033,68.4387,68.132,68.296,26900.0
2012-07-10 10:20:00,95.73,96.05,95.73,96.05,11800.0,68.2818,68.51,68.2818,68.51,11800.0
2012-07-10 10:25:00,96.02,96.1,95.92,96.09,13900.0,68.4886,68.5457,68.4173,68.5386,13900.0
2012-07-10 10:30:00,96.09,96.27,95.99,96.05,9400.0,68.5386,68.6669,68.4672,68.51,9400.0
2012-07-10 10:35:00,96.06,96.11,95.82,95.87,17200.0,68.5172,68.5528,68.346,68.3816,17200.0
2012-07-10 10:40:00,95.74,95.9,95.55,95.85,28000.0,68.2889,68.403,68.1534,68.3674,28000.0
2012-07-10 10:45:00,95.81,95.96,95.7,95.83,14400.0,68.3388,68.4458,68.2604,68.3531,14400.0
2012-07-10 10:50:00,95.83,95.87,95.67,95.67,15000.0,68.3531,68.3816,68.239,68.239,15000.0
2012-07-10 10:55:00,95.65,95.7,95.25,95.61,20100.0,68.2247,68.2604,67.9394,68.1962,20100.0
2012-07-10 11:00:00,95.58,95.62,95.26,95.26,25900.0,68.1748,68.2033,67.9465,67.9465,25900.0
2012-07-10 11:05:00,95.26,95.38,95.14,95.23,18200.0,67.9465,68.0321,67.8609,67.9251,18200.0
2012-07-10 11:10:00,95.18,95.36,95.14,95.3,36200.0,67.8895,68.0179,67.8609,67.9751,36200.0
2012-07-10 11:15:00,95.23,95.42,95.22,95.41,12700.0,67.9251,68.0607,67.918,68.0535,12700.0
2012-07-10 11:20:00,95.34,95.55,95.34,95.39,10600.0,68.0036,68.1534,68.0036,68.0393,10600.0
2012-07-10 11:25:00,95.35,95.43,95.26,95.32,19400.0,68.0107,68.0678,67.9465,67.9893,19400.0
2012-07-10 11:30:00,95.24,95.41,95.18,95.28,11700.0,67.9323,68.0535,67.8895,67.9608,11700.0
2012-07-10 11:35:00,95.26,95.35,95.14,95.19,10600.0,67.9465,68.0107,67.8609,67.8966,10600.0
2012-07-10 11:40:00,95.21,95.24,95.11,95.12,16400.0,67.9109,67.9323,67.8395,67.8467,16400.0
2012-07-10 11:45:00,95.12,95.19,95.07,95.14,10700.0,67.8467,67.8966,67.811,67.8609,10700.0
2012-07-10 11:50:00,95.14,95.17,95.07,95.07,15800.0,67.8609,67.8823,67.811,67.811,15800.0
2012-07-10 11:55:00,95.08,95.09,95.0,95.06,7100.0,67.8181,67.8253,67.7611,67.8039,7100.0
2012-07-10 12:00:00,95.06,95.12,95.0,95.06,10600.0,67.8039,67.8467,67.7611,67.8039,10600.0
2012-07-10 12:05:00,95.09,95.12,94.98,95.01,19800.0,67.8253,67.8467,67.7468,67.7682,19800.0
2012-07-10 12:10:00,95.03,95.06,94.89,94.91,10000.0,67.7825,67.8039,67.6826,67.6969,10000.0
2012-07-10 12:15:00,94.94,94.98,94.61,94.75,89600.0,67.7183,67.7468,67.4829,67.5828,89600.0
2012-07-10 12:20:00,94.75,94.95,94.75,94.87,19500.0,67.5828,67.7254,67.5828,67.6684,19500.0
2012-07-10 12:25:00,94.81,94.81,94.59,94.6,15600.0,67.6256,67.6256,67.4686,67.4758,15600.0
2012-07-10 12:30:00,94.57,94.81,94.48,94.79,20600.0,67.4544,67.6256,67.3902,67.6113,20600.0
2012-07-10 12:35:00,94.81,95.01,94.81,95.0,19600.0,67.6256,67.7682,67.6256,67.7611,19600.0
2012-07-10 12:40:00,95.0,95.08,94.85,94.9,11100.0,67.7611,67.8181,67.6541,67.6898,11100.0
2012-07-10 12:45:00,94.9,94.96,94.76,94.78,14000.0,67.6898,67.7326,67.5899,67.6042,14000.0
2012-07-10 12:50:00,94.75,94.87,94.72,94.87,4500.0,67.5828,67.6684,67.5614,67.6684,4500.0
2012-07-10 12:55:00,94.85,94.88,94.75,94.75,9200.0,67.6541,67.6755,67.5828,67.5828,9200.0
2012-07-10 13:00:00,94.74,94.79,94.7,94.72,4500.0,67.5756,67.6113,67.5471,67.5614,4500.0
2012-07-10 13:05:00,94.71,94.71,94.63,94.65,13000.0,67.5542,67.5542,67.4972,67.5114,13000.0
2012-07-10 13:10:00,94.66,94.67,94.57,94.59,7500.0,67.5186,67.5257,67.4544,67.4686,7500.0
2012-07-10 13:15:00,94.6,94.74,94.6,94.64,32400.0,67.4758,67.5756,67.4758,67.5043,32400.0
2012-07-10 13:20:00,94.65,95.0,91.41,91.86,1123200.0,67.5114,67.7611,65.2004,65.5214,1123200.0
2012-07-10 13:25:00,91.86,92.27,90.92,91.49,429700.0,65.5214,65.8138,64.8509,65.2575,429700.0
2012-07-10 13:30:00,91.5,91.6,90.66,91.27,305800.0,65.2646,65.336,64.6655,65.1006,305800.0
2012-07-10 13:35:00,91.3,91.93,91.17,91.42,304100.0,65.122,65.5713,65.0292,65.2076,304100.0
2012-07-10 13:40:00,91.43,91.5,90.92,91.35,160500.0,65.2147,65.2646,64.8509,65.1576,160500.0
2012-07-10 13:45:00,91.35,91.41,90.76,90.91,205500.0,65.1576,65.2004,64.7368,64.8438,205500.0
2012-07-10 13:50:00,90.91,91.09,90.3,90.36,186000.0,64.8438,64.9722,64.4087,64.4515,186000.0
2012-07-10 13:55:00,90.3,90.55,89.57,89.63,354800.0,64.4087,64.587,63.888,63.9308,354800.0
2012-07-10 14:00:00,89.66,89.73,89.16,89.65,332000.0,63.9522,64.0021,63.5956,63.9451,332000.0
2012-07-10 14:05:00,89.69,90.08,89.34,89.38,206400.0,63.9736,64.2518,63.7239,63.7525,206400.0
2012-07-10 14:10:00,89.35,89.54,88.33,88.45,263200.0,63.7311,63.8666,63.0035,63.0891,263200.0
2012-07-10 14:15:00,88.45,88.5,87.75,87.97,412100.0,63.0891,63.1248,62.5898,62.7468,412100.0
2012-07-10 14:20:00,87.88,88.09,87.22,87.44,541900.0,62.6826,62.8324,62.2118,62.3687,541900.0
2012-07-10 14:25:00,87.45,88.02,86.93,86.93,360800.0,62.3759,62.7824,62.005,62.005,360800.0
2012-07-10 14:30:00,86.92,86.99,86.24,86.3,555300.0,61.9978,62.0478,61.5128,61.5556,555300.0
2012-07-10 14:35:00,86.31,86.79,85.87,86.39,327100.0,61.5627,61.9051,61.2489,61.6198,327100.0
2012-07-10 14:40:00,86.38,87.12,86.05,86.12,298200.0,61.6127,62.1405,61.3773,61.4272,298200.0
2012-07-10 14:45:00,86.06,86.31,85.3,85.41,387800.0,61.3844,61.5627,60.8423,60.9208,387800.0
2012-07-10 14:50:00,85.41,85.72,85.08,85.18,310200.0,60.9208,61.1419,60.6854,60.7567,310200.0
2012-07-10 14:55:00,85.19,85.73,85.1,85.45,323500.0,60.7639,61.149,60.6997,60.9493,323500.0
2012-07-10 15:00:00,85.4,85.83,85.2,85.47,276100.0,60.9136,61.2204,60.771,60.9636,276100.0
2012-07-10 15:05:00,85.48,86.15,85.41,85.75,283000.0,60.9707,61.4486,60.9208,61.1633,283000.0
2012-07-10 15:10:00,85.76,86.07,85.73,85.9,304500.0,61.1704,61.3915,61.149,61.2703,304500.0
2012-07-10 15:15:00,85.86,86.24,85.61,85.99,190900.0,61.2418,61.5128,61.0634,61.3345,190900.0
2012-07-10 15:20:00,85.99,86.07,85.62,85.85,198600.0,61.3345,61.3915,61.0706,61.2346,198600.0
2012-07-10 15:25:00,85.85,85.93,85.49,85.57,153000.0,61.2346,61.2917,60.9778,61.0349,153000.0
2012-07-10 15:30:00,85.58,85.92,85.45,85.72,230800.0,61.042,61.2846,60.9493,61.1419,230800.0
2012-07-10 15:35:00,85.73,85.76,85.1,85.2,335000.0,61.149,61.1704,60.6997,60.771,335000.0
2012-07-10 15:40:00,85.21,85.56,85.17,85.51,247300.0,60.7781,61.0278,60.7496,60.9921,247300.0
2012-07-10 15:45:00,85.54,85.88,85.53,85.85,286400.0,61.0135,61.256,61.0064,61.2346,286400.0
2012-07-10 15:50:00,85.85,86.85,85.84,86.85,408000.0,61.2346,61.9479,61.2275,61.9479,408000.0
2012-07-10 15:55:00,86.84,87.14,86.79,86.9,526100.0,61.9408,62.1547,61.9051,61.9836,526100.0
2012-07-11 09:30:00,86.0,86.3,85.25,85.84,434900.0,61.3416,61.5556,60.8067,61.2275,434900.0
2012-07-11 09:35:00,85.84,86.31,85.09,85.21,227900.0,61.2275,61.5627,60.6925,60.7781,227900.0
2012-07-11 09:40:00,85.21,85.21,84.61,84.76,474500.0,60.7781,60.7781,60.3502,60.4572,474500.0
2012-07-11 09:45:00,84.76,85.12,84.6,84.83,251200.0,60.4572,60.7139,60.343,60.5071,251200.0
2012-07-11 09:50:00,84.83,85.47,84.65,85.21,226200.0,60.5071,60.9636,60.3787,60.7781,226200.0
2012-07-11 09:55:00,85.21,85.3,84.99,85.25,117600.0,60.7781,60.8423,60.6212,60.8067,117600.0
2012-07-11 10:00:00,85.23,85.28,84.99,85.26,90000.0,60.7924,60.8281,60.6212,60.8138,90000.0
2012-07-11 10:05:00,85.23,85.42,85.02,85.19,162700.0,60.7924,60.9279,60.6426,60.7639,162700.0
2012-07-11 10:10:00,85.18,85.29,84.98,85.0,139700.0,60.7567,60.8352,60.6141,60.6283,139700.0
2012-07-11 10:15:00,84.99,85.21,84.99,85.16,96800.0,60.6212,60.7781,60.6212,60.7425,96800.0
2012-07-11 10:20:00,85.19,85.39,85.09,85.19,70700.0,60.7639,60.9065,60.6925,60.7639,70700.0
2012-07-11 10:25:00,85.2,85.23,85.03,85.1,73700.0,60.771,60.7924,60.6497,60.6997,73700.0
2012-07-11 10:30:00,85.1,85.13,84.99,85.03,117800.0,60.6997,60.7211,60.6212,60.6497,117800.0
2012-07-11 10:35:00,85.0,85.14,84.99,85.05,72800.0,60.6283,60.7282,60.6212,60.664,72800.0
2012-07-11 10:40:00,85.03,85.38,85.03,85.38,94500.0,60.6497,60.8994,60.6497,60.8994,94500.0
2012-07-11 10:45:00,85.37,85.49,85.24,85.24,134400.0,60.8922,60.9778,60.7995,60.7995,134400.0
2012-07-11 10:50:00,85.24,85.41,85.2,85.4,58400.0,60.7995,60.9208,60.771,60.9136,58400.0
2012-07-11 10:55:00,85.4,85.4,85.25,85.29,53200.0,60.9136,60.9136,60.8067,60.8352,53200.0
2012-07-11 11:00:00,85.29,85.47,85.26,85.33,66400.0,60.8352,60.9636,60.8138,60.8637,66400.0
2012-07-11 11:05:00,85.33,85.33,85.02,85.08,117000.0,60.8637,60.8637,60.6426,60.6854,117000.0
2012-07-11 11:10:00,85.06,85.08,84.99,85.0,90900.0,60.6711,60.6854,60.6212,60.6283,90900.0
2012-07-11 11:15:00,85.0,85.23,84.99,85.1,60700.0,60.6283,60.7924,60.6212,60.6997,60700.0
2012-07-11 11:20:00,85.11,85.11,85.0,85.04,39200.0,60.7068,60.7068,60.6283,60.6569,39200.0
2012-07-11 11:25:00,85.02,85.22,85.02,85.15,59200.0,60.6426,60.7853,60.6426,60.7353,59200.0
2012-07-11 11:30:00,85.16,85.37,85.15,85.18,75600.0,60.7425,60.8922,60.7353,60.7567,75600.0
2012-07-11 11:35:00,85.18,85.32,85.11,85.13,55300.0,60.7567,60.8566,60.7068,60.7211,55300.0
2012-07-11 11:40:00,85.14,85.14,85.01,85.09,46900.0,60.7282,60.7282,60.6355,60.6925,46900.0
2012-07-11 11:45:00,85.09,85.1,85.02,85.07,40900.0,60.6925,60.6997,60.6426,60.6783,40900.0
2012-07-11 11:50:00,85.07,85.08,85.0,85.0,45400.0,60.6783,60.6854,60.6283,60.6283,45400.0
2012-07-11 11:55:00,85.01,85.06,84.79,84.95,356300.0,60.6355,60.6711,60.4786,60.5927,356300.0
2012-07-11 12:00:00,84.96,84.96,84.67,84.71,123900.0,60.5998,60.5998,60.393,60.4215,123900.0
2012-07-11 12:05:00,84.71,84.96,84.71,84.77,170500.0,60.4215,60.5998,60.4215,60.4643,170500.0
2012-07-11 12:10:00,84.8,84.82,84.67,84.73,42400.0,60.4857,60.4999,60.393,60.4358,42400.0
2012-07-11 12:15:00,84.73,84.82,84.72,84.77,47800.0,60.4358,60.4999,60.4286,60.4643,47800.0
2012-07-11 12:20:00,84.78,84.78,84.6,84.6,81000.0,60.4714,60.4714,60.343,60.343,81000.0
2012-07-11 12:25:00,84.59,84.68,84.5,84.67,50600.0,60.3359,60.4001,60.2717,60.393,50600.0
2012-07-11 12:30:00,84.67,84.85,84.66,84.84,49300.0,60.393,60.5213,60.3858,60.5142,49300.0
2012-07-11 12:35:00,84.84,84.9,84.83,84.9,71500.0,60.5142,60.557,60.5071,60.557,71500.0
2012-07-11 12:40:00,84.89,84.9,84.8,84.9,25500.0,60.5499,60.557,60.4857,60.557,25500.0
2012-07-11 12:45:00,84.9,84.9,84.8,84.88,28600.0,60.557,60.557,60.4857,60.5427,28600.0
2012-07-11 12:50:00,84.88,85.16,84.86,84.95,74200.0,60.5427,60.7425,60.5285,60.5927,74200.0
2012-07-11 12:55:00,84.95,85.02,84.87,84.92,29800.0,60.5927,60.6426,60.5356,60.5713,29800.0
2012-07-11 13:00:00,84.93,84.93,84.76,84.82,31700.0,60.5784,60.5784,60.4572,60.4999,31700.0
2012-07-11 13:05:00,84.81,84.99,84.79,84.89,23600.0,60.4928,60.6212,60.4786,60.5499,23600.0
2012-07-11 13:10:00,84.9,84.97,84.81,84.81,45900.0,60.557,60.6069,60.4928,60.4928,45900.0
2012-07-11 13:15:00,84.8,84.85,84.75,84.76,36500.0,60.4857,60.5213,60.45,60.4572,36500.0
2012-07-11 13:20:00,84.75,84.82,84.75,84.81,20700.0,60.45,60.4999,60.45,60.4928,20700.0
2012-07-11 13:25:00,84.81,84.91,84.68,84.71,54600.0,60.4928,60.5641,60.4001,60.4215,54600.0
2012-07-11 13:30:00,84.72,84.73,84.55,84.62,39800.0,60.4286,60.4358,60.3074,60.3573,39800.0
2012-07-11 13:35:00,84.61,84.62,84.4,84.56,86000.0,60.3502,60.3573,60.2004,60.3145,86000.0
2012-07-11 13:40:00,84.56,84.59,84.46,84.48,45900.0,60.3145,60.3359,60.2432,60.2574,45900.0
2012-07-11 13:45:00,84.49,84.54,84.43,84.48,36300.0,60.2646,60.3002,60.2218,60.2574,36300.0
2012-07-11 13:50:00,84.49,84.5,84.36,84.39,39500.0,60.2646,60.2717,60.1718,60.1932,39500.0
2012-07-11 13:55:00,84.39,84.47,84.34,84.38,42200.0,60.1932,60.2503,60.1576,60.1861,42200.0
2012-07-11 14:00:00,84.4,84.63,84.17,84.33,133900.0,60.2004,60.3644,60.0363,60.1504,133900.0
2012-07-11 14:05:00,84.32,84.36,84.16,84.29,109500.0,60.1433,60.1718,60.0292,60.1219,109500.0
2012-07-11 14:10:00,84.29,84.3,84.13,84.16,68600.0,60.1219,60.129,60.0078,60.0292,68600.0
2012-07-11 14:15:00,84.17,84.17,83.87,83.91,147900.0,60.0363,60.0363,59.8223,59.8509,147900.0
2012-07-11 14:20:00,83.91,83.91,83.51,83.52,139800.0,59.8509,59.8509,59.5656,59.5727,139800.0
2012-07-11 14:25:00,83.51,83.66,83.43,83.63,99400.0,59.5656,59.6725,59.5085,59.6512,99400.0
2012-07-11 14:30:00,83.63,83.7,83.49,83.63,62100.0,59.6512,59.7011,59.5513,59.6512,62100.0
2012-07-11 14:35:00,83.63,83.87,83.63,83.77,127400.0,59.6512,59.8223,59.6512,59.751,127400.0
2012-07-11 14:40:00,83.78,84.29,83.75,84.21,136700.0,59.7581,60.1219,59.7367,60.0649,136700.0
2012-07-11 14:45:00,84.2,84.25,84.0,84.06,95700.0,60.0577,60.0934,59.9151,59.9579,95700.0
2012-07-11 14:50:00,84.07,84.08,83.85,83.85,57700.0,59.965,59.9721,59.8081,59.8081,57700.0
2012-07-11 14:55:00,83.84,83.89,83.7,83.7,49500.0,59.8009,59.8366,59.7011,59.7011,49500.0
2012-07-11 15:00:00,83.69,84.09,83.69,83.87,80200.0,59.6939,59.9793,59.6939,59.8223,80200.0
2012-07-11 15:05:00,83.85,83.85,83.65,83.75,87600.0,59.8081,59.8081,59.6654,59.7367,87600.0
2012-07-11 15:10:00,83.75,83.76,83.54,83.64,104000.0,59.7367,59.7439,59.587,59.6583,104000.0
2012-07-11 15:15:00,83.64,83.84,83.45,83.81,112300.0,59.6583,59.8009,59.5228,59.7795,112300.0
2012-07-11 15:20:00,83.79,83.83,83.62,83.73,103900.0,59.7653,59.7938,59.644,59.7225,103900.0
2012-07-11 15:25:00,83.73,83.75,83.45,83.56,78100.0,59.7225,59.7367,59.5228,59.6012,78100.0
2012-07-11 15:30:00,83.56,83.69,83.46,83.51,81000.0,59.6012,59.6939,59.5299,59.5656,81000.0
2012-07-11 15:35:00,83.51,83.52,83.33,83.36,119800.0,59.5656,59.5727,59.4372,59.4586,119800.0
2012-07-11 15:40:00,83.36,83.59,83.29,83.47,183500.0,59.4586,59.6226,59.4086,59.537,183500.0
2012-07-11 15:45:00,83.48,83.83,83.48,83.81,186000.0,59.5442,59.7938,59.5442,59.7795,186000.0
2012-07-11 15:50:00,83.81,83.88,83.71,83.79,241000.0,59.7795,59.8295,59.7082,59.7653,241000.0
2012-07-11 15:55:00,83.8,83.83,83.45,83.52,312200.0,59.7724,59.7938,59.5228,59.5727,312200.0
2012-07-12 09:30:00,83.36,83.73,82.68,82.84,205500.0,59.4586,59.7225,58.9735,59.0877,205500.0
2012-07-12 09:35:00,82.78,82.86,82.2,82.54,194300.0,59.0449,59.1019,58.6312,58.8737,194300.0
2012-07-12 09:40:00,82.52,82.83,82.2,82.66,120600.0,58.8594,59.0805,58.6312,58.9593,120600.0
2012-07-12 09:45:00,82.68,83.16,82.6,83.03,165400.0,58.9735,59.3159,58.9165,59.2232,165400.0
2012-07-12 09:50:00,82.96,83.3,82.77,83.18,142200.0,59.1733,59.4158,59.0377,59.3302,142200.0
2012-07-12 09:55:00,83.17,83.21,82.8,82.96,82500.0,59.323,59.3516,59.0591,59.1733,82500.0
2012-07-12 10:00:00,83.03,83.71,82.85,83.61,184600.0,59.2232,59.7082,59.0948,59.6369,184600.0
2012-07-12 10:05:00,83.61,83.61,82.83,82.84,64500.0,59.6369,59.6369,59.0805,59.0877,64500.0
2012-07-12 10:10:00,82.85,83.0,82.71,82.87,58700.0,59.0948,59.2018,58.9949,59.1091,58700.0
2012-07-12 10:15:00,82.89,82.89,82.47,82.55,123600.0,59.1233,59.1233,58.8238,58.8808,123600.0
2012-07-12 10:20:00,82.58,82.87,82.58,82.83,36900.0,58.9022,59.1091,58.9022,59.0805,36900.0
2012-07-12 10:25:00,82.85,82.88,82.68,82.88,26200.0,59.0948,59.1162,58.9735,59.1162,26200.0
2012-07-12 10:30:00,82.89,82.95,82.74,82.88,61500.0,59.1233,59.1661,59.0163,59.1162,61500.0
2012-07-12 10:35:00,82.9,83.0,82.81,82.82,54500.0,59.1305,59.2018,59.0663,59.0734,54500.0
2012-07-12 10:40:00,82.82,82.82,82.51,82.62,31300.0,59.0734,59.0734,58.8523,58.9307,31300.0
2012-07-12 10:45:00,82.66,82.8,82.56,82.79,24200.0,58.9593,59.0591,58.8879,59.052,24200.0
2012-07-12 10:50:00,82.79,83.05,82.75,82.91,39200.0,59.052,59.2375,59.0235,59.1376,39200.0
2012-07-12 10:55:00,82.9,82.96,82.74,82.88,38500.0,59.1305,59.1733,59.0163,59.1162,38500.0
2012-07-12 11:00:00,82.94,83.31,82.84,83.31,58600.0,59.159,59.4229,59.0877,59.4229,58600.0
2012-07-12 11:05:00,83.32,83.4,82.84,82.87,79700.0,59.43,59.4871,59.0877,59.1091,79700.0
2012-07-12 11:10:00,82.84,82.93,82.53,82.59,53400.0,59.0877,59.1519,58.8665,58.9093,53400.0
2012-07-12 11:15:00,82.58,82.77,82.57,82.61,36700.0,58.9022,59.0377,58.8951,58.9236,36700.0
2012-07-12 11:20:00,82.63,82.81,82.3,82.36,55700.0,58.9379,59.0663,58.7025,58.7453,55700.0
2012-07-12 11:25:00,82.36,82.83,82.3,82.66,54700.0,58.7453,59.0805,58.7025,58.9593,54700.0
2012-07-12 11:30:00,82.66,82.96,82.65,82.89,58100.0,58.9593,59.1733,58.9521,59.1233,58100.0
2012-07-12 11:35:00,82.88,82.94,82.75,82.79,29700.0,59.1162,59.159,59.0235,59.052,29700.0
2012-07-12 11:40:00,82.81,82.95,82.73,82.94,14500.0,59.0663,59.1661,59.0092,59.159,14500.0
2012-07-12 11:45:00,82.94,83.39,82.82,83.33,265300.0,59.159,59.48,59.0734,59.4372,265300.0
2012-07-12 11:50:00,83.33,83.85,83.25,83.85,93200.0,59.4372,59.8081,59.3801,59.8081,93200.0
2012-07-12 11:55:00,83.82,84.13,83.79,83.94,128100.0,59.7867,60.0078,59.7653,59.8723,128100.0
2012-07-12 12:00:00,83.92,84.23,83.88,83.92,71900.0,59.858,60.0791,59.8295,59.858,71900.0
2012-07-12 12:05:00,83.95,84.05,83.64,83.66,37700.0,59.8794,59.9507,59.6583,59.6725,37700.0
2012-07-12 12:10:00,83.66,83.71,83.53,83.71,75500.0,59.6725,59.7082,59.5798,59.7082,75500.0
2012-07-12 12:15:00,83.72,84.02,83.72,83.99,50900.0,59.7153,59.9293,59.7153,59.9079,50900.0
2012-07-12 12:20:00,84.01,84.13,83.71,83.87,96500.0,59.9222,60.0078,59.7082,59.8223,96500.0
2012-07-12 12:25:00,83.88,84.03,83.76,83.94,31900.0,59.8295,59.9365,59.7439,59.8723,31900.0
2012-07-12 12:30:00,83.95,84.0,83.77,83.98,48700.0,59.8794,59.9151,59.751,59.9008,48700.0
2012-07-12 12:35:00,83.98,84.22,83.91,84.08,62100.0,59.9008,60.072,59.8509,59.9721,62100.0
2012-07-12 12:40:00,84.08,84.49,84.03,84.44,66600.0,59.9721,60.2646,59.9365,60.2289,66600.0
2012-07-12 12:45:00,84.43,84.5,84.31,84.45,46600.0,60.2218,60.2717,60.1362,60.236,46600.0
2012-07-12 12:50:00,84.45,84.49,84.33,84.34,30000.0,60.236,60.2646,60.1504,60.1576,30000.0
2012-07-12 12:55:00,84.35,84.75,84.24,84.75,92700.0,60.1647,60.45,60.0862,60.45,92700.0
2012-07-12 13:00:00,84.73,84.82,84.38,84.55,76500.0,60.4358,60.4999,60.1861,60.3074,76500.0
2012-07-12 13:05:00,84.5,84.94,84.45,84.83,62900.0,60.2717,60.5855,60.236,60.5071,62900.0
2012-07-12 13:10:00,84.87,85.38,84.84,85.26,95200.0,60.5356,60.8994,60.5142,60.8138,95200.0
2012-07-12 13:15:00,85.26,85.3,85.04,85.22,42600.0,60.8138,60.8423,60.6569,60.7853,42600.0
2012-07-12 13:20:00,85.2,85.55,85.2,85.26,77200.0,60.771,61.0206,60.771,60.8138,77200.0
2012-07-12 13:25:00,85.26,85.45,85.21,85.36,51200.0,60.8138,60.9493,60.7781,60.8851,51200.0
2012-07-12 13:30:00,85.36,85.65,85.31,85.48,58200.0,60.8851,61.092,60.8495,60.9707,58200.0
2012-07-12 13:35:00,85.48,85.88,85.43,85.69,65500.0,60.9707,61.256,60.935,61.1205,65500.0
2012-07-12 13:40:00,85.74,86.17,85.74,85.93,76200.0,61.1562,61.4629,61.1562,61.2917,76200.0
2012-07-12 13:45:00,85.94,86.34,85.93,86.32,100000.0,61.2988,61.5841,61.2917,61.5699,100000.0
2012-07-12 13:50:00,86.28,86.32,85.97,86.0,84600.0,61.5413,61.5699,61.3202,61.3416,84600.0
2012-07-12 13:55:00,86.0,86.18,85.89,85.95,92500.0,61.3416,61.47,61.2632,61.3059,92500.0
2012-07-12 14:00:00,85.98,85.98,85.57,85.69,82200.0,61.3273,61.3273,61.0349,61.1205,82200.0
2012-07-12 14:05:00,85.68,85.99,85.55,85.98,70800.0,61.1134,61.3345,61.0206,61.3273,70800.0
2012-07-12 14:10:00,85.95,86.12,85.56,85.56,59800.0,61.3059,61.4272,61.0278,61.0278,59800.0
2012-07-12 14:15:00,85.56,85.81,85.39,85.4,51000.0,61.0278,61.2061,60.9065,60.9136,51000.0
2012-07-12 14:20:00,85.44,85.51,85.31,85.33,41300.0,60.9422,60.9921,60.8495,60.8637,41300.0
2012-07-12 14:25:00,85.33,85.56,85.33,85.45,35500.0,60.8637,61.0278,60.8637,60.9493,35500.0
2012-07-12 14:30:00,85.47,85.64,85.41,85.6,39300.0,60.9636,61.0848,60.9208,61.0563,39300.0
2012-07-12 14:35:00,85.56,85.81,85.56,85.76,31100.0,61.0278,61.2061,61.0278,61.1704,31100.0
2012-07-12 14:40:00,85.76,85.85,85.7,85.84,26200.0,61.1704,61.2346,61.1276,61.2275,26200.0
2012-07-12 14:45:00,85.83,85.85,85.56,85.57,33600.0,61.2204,61.2346,61.0278,61.0349,33600.0
2012-07-12 14:50:00,85.61,85.86,85.57,85.72,43000.0,61.0634,61.2418,61.0349,61.1419,43000.0
2012-07-12 14:55:00,85.72,85.87,85.69,85.76,45600.0,61.1419,61.2489,61.1205,61.1704,45600.0
2012-07-12 15:00:00,85.74,85.97,85.67,85.91,68600.0,61.1562,61.3202,61.1062,61.2774,68600.0
2012-07-12 15:05:00,85.9,86.13,85.9,86.09,56700.0,61.2703,61.4343,61.2703,61.4058,56700.0
2012-07-12 15:10:00,86.09,86.32,86.09,86.29,95300.0,61.4058,61.5699,61.4058,61.5485,95300.0
2012-07-12 15:15:00,86.3,86.41,85.93,86.12,75100.0,61.5556,61.6341,61.2917,61.4272,75100.0
2012-07-12 15:20:00,86.14,86.48,86.04,86.44,73800.0,61.4415,61.684,61.3701,61.6555,73800.0
2012-07-12 15:25:00,86.44,86.55,86.25,86.26,98700.0,61.6555,61.7339,61.5199,61.5271,98700.0
2012-07-12 15:30:00,86.26,86.45,86.11,86.12,83500.0,61.5271,61.6626,61.4201,61.4272,83500.0
2012-07-12 15:35:00,86.16,86.26,85.95,85.96,95100.0,61.4557,61.5271,61.3059,61.3131,95100.0
2012-07-12 15:40:00,85.97,86.3,85.96,86.17,77900.0,61.3202,61.5556,61.3131,61.4629,77900.0
2012-07-12 15:45:00,86.14,86.21,85.85,86.03,91400.0,61.4415,61.4914,61.2346,61.363,91400.0
2012-07-12 15:50:00,85.99,86.02,85.7,85.82,108500.0,61.3345,61.3559,61.1276,61.2132,108500.0
2012-07-12 15:55:00,85.82,85.94,85.73,85.77,164100.0,61.2132,61.2988,61.149,61.1776,164100.0
2012-07-13 09:30:00,86.31,86.57,85.83,85.97,186600.0,61.5627,61.7482,61.2204,61.3202,186600.0
2012-07-13 09:35:00,85.97,86.19,85.6,86.03,94100.0,61.3202,61.4771,61.0563,61.363,94100.0
2012-07-13 09:40:00,86.03,86.83,86.01,86.83,94100.0,61.363,61.9336,61.3487,61.9336,94100.0
2012-07-13 09:45:00,86.83,86.95,86.57,86.94,58700.0,61.9336,62.0192,61.7482,62.0121,58700.0
2012-07-13 09:50:00,86.93,87.14,86.77,87.03,140400.0,62.005,62.1547,61.8908,62.0763,140400.0
2012-07-13 09:55:00,87.03,87.23,87.0,87.16,88700.0,62.0763,62.2189,62.0549,62.169,88700.0
2012-07-13 10:00:00,87.18,87.43,87.04,87.4,73100.0,62.1833,62.3616,62.0834,62.3402,73100.0
2012-07-13 10:05:00,87.41,87.59,87.03,87.03,150400.0,62.3473,62.4757,62.0763,62.0763,150400.0
2012-07-13 10:10:00,87.01,87.32,87.0,87.05,93200.0,62.062,62.2831,62.0549,62.0906,93200.0
2012-07-13 10:15:00,87.04,87.32,87.02,87.3,53800.0,62.0834,62.2831,62.0692,62.2689,53800.0
2012-07-13 10:20:00,87.29,87.33,87.2,87.3,58300.0,62.2617,62.2903,62.1975,62.2689,58300.0
2012-07-13 10:25:00,87.29,87.29,87.19,87.19,43200.0,62.2617,62.2617,62.1904,62.1904,43200.0
2012-07-13 10:30:00,87.21,87.31,87.15,87.25,57600.0,62.2047,62.276,62.1619,62.2332,57600.0
2012-07-13 10:35:00,87.25,87.36,87.18,87.25,29900.0,62.2332,62.3117,62.1833,62.2332,29900.0
2012-07-13 10:40:00,87.25,87.3,87.18,87.23,42500.0,62.2332,62.2689,62.1833,62.2189,42500.0
2012-07-13 10:45:00,87.23,87.5,87.21,87.32,40200.0,62.2189,62.4115,62.2047,62.2831,40200.0
2012-07-13 10:50:00,87.36,87.43,87.22,87.41,38300.0,62.3117,62.3616,62.2118,62.3473,38300.0
2012-07-13 10:55:00,87.4,87.44,87.29,87.39,49700.0,62.3402,62.3687,62.2617,62.3331,49700.0
2012-07-13 11:00:00,87.37,87.43,87.24,87.26,43700.0,62.3188,62.3616,62.2261,62.2403,43700.0
2012-07-13 11:05:00,87.26,87.39,87.25,87.38,42800.0,62.2403,62.3331,62.2332,62.3259,42800.0
2012-07-13 11:10:00,87.38,87.49,87.31,87.45,38400.0,62.3259,62.4044,62.276,62.3759,38400.0
2012-07-13 11:15:00,87.45,87.56,87.35,87.53,38000.0,62.3759,62.4543,62.3045,62.4329,38000.0
2012-07-13 11:20:00,87.5,87.65,87.47,87.62,38700.0,62.4115,62.5185,62.3901,62.4971,38700.0
2012-07-13 11:25:00,87.56,87.59,87.45,87.53,38700.0,62.4543,62.4757,62.3759,62.4329,38700.0
2012-07-13 11:30:00,87.55,87.75,87.55,87.61,33400.0,62.4472,62.5898,62.4472,62.49,33400.0
2012-07-13 11:35:00,87.64,87.85,87.61,87.85,59900.0,62.5114,62.6612,62.49,62.6612,59900.0
2012-07-13 11:40:00,87.82,87.88,87.76,87.85,18000.0,62.6398,62.6826,62.597,62.6612,18000.0
2012-07-13 11:45:00,87.85,88.04,87.7,87.84,104900.0,62.6612,62.7967,62.5542,62.654,104900.0
2012-07-13 11:50:00,87.85,87.93,87.81,87.85,18100.0,62.6612,62.7182,62.6326,62.6612,18100.0
2012-07-13 11:55:00,87.86,88.01,87.82,87.98,24800.0,62.6683,62.7753,62.6398,62.7539,24800.0
2012-07-13 12:00:00,87.93,88.07,87.89,88.06,31600.0,62.7182,62.8181,62.6897,62.811,31600.0
2012-07-13 12:05:00,88.07,88.16,88.04,88.16,43000.0,62.8181,62.8823,62.7967,62.8823,43000.0
2012-07-13 12:10:00,88.15,88.24,88.13,88.17,43100.0,62.8752,62.9393,62.8609,62.8894,43100.0
2012-07-13 12:15:00,88.18,88.24,87.97,88.0,33500.0,62.8966,62.9393,62.7468,62.7682,33500.0
2012-07-13 12:20:00,88.0,88.01,87.95,88.0,23100.0,62.7682,62.7753,62.7325,62.7682,23100.0
2012-07-13 12:25:00,88.0,88.01,87.69,87.78,20100.0,62.7682,62.7753,62.547,62.6112,20100.0
2012-07-13 12:30:00,87.8,87.83,87.7,87.71,13100.0,62.6255,62.6469,62.5542,62.5613,13100.0
2012-07-13 12:35:00,87.67,87.75,87.64,87.75,34700.0,62.5328,62.5898,62.5114,62.5898,34700.0
2012-07-13 12:40:00,87.74,87.77,87.64,87.69,24700.0,62.5827,62.6041,62.5114,62.547,24700.0
2012-07-13 12:45:00,87.68,87.7,87.61,87.64,20400.0,62.5399,62.5542,62.49,62.5114,20400.0
2012-07-13 12:50:00,87.64,87.72,87.58,87.6,19000.0,62.5114,62.5684,62.4686,62.4829,19000.0
2012-07-13 12:55:00,87.63,87.68,87.54,87.63,17700.0,62.5042,62.5399,62.4401,62.5042,17700.0
2012-07-13 13:00:00,87.62,87.9,87.59,87.9,44800.0,62.4971,62.6968,62.4757,62.6968,44800.0
2012-07-13 13:05:00,87.9,87.92,87.88,87.9,35300.0,62.6968,62.7111,62.6826,62.6968,35300.0
2012-07-13 13:10:00,87.89,87.92,87.84,87.92,30800.0,62.6897,62.7111,62.654,62.7111,30800.0
2012-07-13 13:15:00,87.92,87.98,87.86,87.92,38300.0,62.7111,62.7539,62.6683,62.7111,38300.0
2012-07-13 13:20:00,87.92,88.16,87.9,88.09,54400.0,62.7111,62.8823,62.6968,62.8324,54400.0
2012-07-13 13:25:00,88.09,88.14,87.91,87.95,38000.0,62.8324,62.868,62.704,62.7325,38000.0
2012-07-13 13:30:00,87.92,87.95,87.79,87.79,25500.0,62.7111,62.7325,62.6184,62.6184,25500.0
2012-07-13 13:35:00,87.78,87.89,87.77,87.84,24300.0,62.6112,62.6897,62.6041,62.654,24300.0
2012-07-13 13:40:00,87.84,87.96,87.81,87.86,31700.0,62.654,62.7396,62.6326,62.6683,31700.0
2012-07-13 13:45:00,87.86,87.89,87.81,87.88,27700.0,62.6683,62.6897,62.6326,62.6826,27700.0
2012-07-13 13:50:00,87.88,88.16,87.88,88.12,44300.0,62.6826,62.8823,62.6826,62.8538,44300.0
2012-07-13 13:55:00,88.11,88.17,88.03,88.06,31200.0,62.8466,62.8894,62.7896,62.811,31200.0
2012-07-13 14:00:00,88.05,88.12,88.05,88.08,25100.0,62.8038,62.8538,62.8038,62.8252,25100.0
2012-07-13 14:05:00,88.07,88.29,88.07,88.29,36600.0,62.8181,62.975,62.8181,62.975,36600.0
2012-07-13 14:10:00,88.28,88.34,88.12,88.22,46900.0,62.9679,63.0107,62.8538,62.9251,46900.0
2012-07-13 14:15:00,88.22,88.39,88.15,88.39,32800.0,62.9251,63.0463,62.8752,63.0463,32800.0
2012-07-13 14:20:00,88.4,88.5,88.35,88.44,41900.0,63.0535,63.1248,63.0178,63.082,41900.0
2012-07-13 14:25:00,88.44,88.52,88.39,88.44,52800.0,63.082,63.1391,63.0463,63.082,52800.0
2012-07-13 14:30:00,88.45,88.54,88.39,88.41,38500.0,63.0891,63.1533,63.0463,63.0606,38500.0
2012-07-13 14:35:00,88.41,88.43,88.23,88.25,25900.0,63.0606,63.0749,62.9322,62.9465,25900.0
2012-07-13 14:40:00,88.25,88.28,88.18,88.25,22000.0,62.9465,62.9679,62.8966,62.9465,22000.0
2012-07-13 14:45:00,88.26,88.34,88.2,88.34,48400.0,62.9536,63.0107,62.9108,63.0107,48400.0
2012-07-13 14:50:00,88.35,88.36,88.21,88.29,98200.0,63.0178,63.0249,62.9179,62.975,98200.0
2012-07-13 14:55:00,88.29,88.4,88.2,88.38,96900.0,62.975,63.0535,62.9108,63.0392,96900.0
2012-07-13 15:00:00,88.38,88.7,88.38,88.65,67800.0,63.0392,63.2675,63.0392,63.2318,67800.0
2012-07-13 15:05:00,88.65,88.67,88.51,88.65,40700.0,63.2318,63.2461,63.1319,63.2318,40700.0
2012-07-13 15:10:00,88.65,88.82,88.61,88.66,59000.0,63.2318,63.353,63.2033,63.2389,59000.0
2012-07-13 15:15:00,88.66,88.7,88.6,88.62,28600.0,63.2389,63.2675,63.1961,63.2104,28600.0
2012-07-13 15:20:00,88.63,88.68,88.6,88.6,28900.0,63.2175,63.2532,63.1961,63.1961,28900.0
2012-07-13 15:25:00,88.61,88.71,88.58,88.64,60200.0,63.2033,63.2746,63.1819,63.2247,60200.0
2012-07-13 15:30:00,88.62,88.66,88.58,88.61,62100.0,63.2104,63.2389,63.1819,63.2033,62100.0
2012-07-13 15:35:00,88.63,88.67,88.57,88.6,35900.0,63.2175,63.2461,63.1747,63.1961,35900.0
2012-07-13 15:40:00,88.59,88.7,88.56,88.67,54800.0,63.189,63.2675,63.1676,63.2461,54800.0
2012-07-13 15:45:00,88.66,88.68,88.39,88.5,92700.0,63.2389,63.2532,63.0463,63.1248,92700.0
2012-07-13 15:50:00,88.51,88.63,88.34,88.6,103100.0,63.1319,63.2175,63.0107,63.1961,103100.0
2012-07-13 15:55:00,88.57,88.78,88.44,88.69,227000.0,63.1747,63.3245,63.082,63.2603,227000.0
2012-07-16 09:30:00,88.0,88.0,86.87,87.23,110300.0,62.7682,62.7682,61.9622,62.2189,110300.0
2012-07-16 09:35:00,87.25,87.32,87.0,87.03,113000.0,62.2332,62.2831,62.0549,62.0763,113000.0
2012-07-16 09:40:00,87.03,87.07,86.65,86.82,179100.0,62.0763,62.1048,61.8052,61.9265,179100.0
2012-07-16 09:45:00,86.77,86.77,86.32,86.5,187200.0,61.8908,61.8908,61.5699,61.6982,187200.0
2012-07-16 09:50:00,86.47,86.96,86.47,86.62,55900.0,61.6769,62.0264,61.6769,61.7838,55900.0
2012-07-16 09:55:00,86.64,86.71,86.42,86.69,36600.0,61.7981,61.848,61.6412,61.8338,36600.0
2012-07-16 10:00:00,86.66,86.82,86.35,86.42,48300.0,61.8124,61.9265,61.5913,61.6412,48300.0
2012-07-16 10:05:00,86.4,86.54,86.26,86.48,110200.0,61.6269,61.7268,61.5271,61.684,110200.0
2012-07-16 10:10:00,86.47,86.84,86.43,86.7,51300.0,61.6769,61.9408,61.6483,61.8409,51300.0
2012-07-16 10:15:00,86.73,87.06,86.71,87.02,26400.0,61.8623,62.0977,61.848,62.0692,26400.0
2012-07-16 10:20:00,87.01,87.16,87.0,87.09,71500.0,62.062,62.169,62.0549,62.1191,71500.0
2012-07-16 10:25:00,87.01,87.28,86.86,87.22,40300.0,62.062,62.2546,61.955,62.2118,40300.0
2012-07-16 10:30:00,87.21,87.31,87.16,87.22,35700.0,62.2047,62.276,62.169,62.2118,35700.0
2012-07-16 10:35:00,87.21,87.33,87.2,87.21,25100.0,62.2047,62.2903,62.1975,62.2047,25100.0
2012-07-16 10:40:00,87.22,87.22,87.01,87.14,67800.0,62.2118,62.2118,62.062,62.1547,67800.0
2012-07-16 10:45:00,87.17,87.24,87.02,87.1,49100.0,62.1761,62.2261,62.0692,62.1262,49100.0
2012-07-16 10:50:00,87.13,87.13,87.0,87.03,19000.0,62.1476,62.1476,62.0549,62.0763,19000.0
2012-07-16 10:55:00,87.02,87.02,86.8,86.9,23500.0,62.0692,62.0692,61.9122,61.9836,23500.0
2012-07-16 11:00:00,86.92,87.02,86.88,86.96,15100.0,61.9978,62.0692,61.9693,62.0264,15100.0
2012-07-16 11:05:00,86.94,87.03,86.91,87.02,11700.0,62.0121,62.0763,61.9907,62.0692,11700.0
2012-07-16 11:10:00,87.02,87.25,87.0,87.21,23400.0,62.0692,62.2332,62.0549,62.2047,23400.0
2012-07-16 11:15:00,87.2,87.46,87.2,87.44,23600.0,62.1975,62.383,62.1975,62.3687,23600.0
2012-07-16 11:20:00,87.42,87.44,87.27,87.37,31900.0,62.3545,62.3687,62.2475,62.3188,31900.0
2012-07-16 11:25:00,87.38,87.41,87.23,87.23,16400.0,62.3259,62.3473,62.2189,62.2189,16400.0
2012-07-16 11:30:00,87.2,87.23,86.73,86.76,53600.0,62.1975,62.2189,61.8623,61.8837,53600.0
2012-07-16 11:35:00,86.77,86.89,86.71,86.89,19600.0,61.8908,61.9764,61.848,61.9764,19600.0
2012-07-16 11:40:00,86.87,87.01,86.82,86.98,21900.0,61.9622,62.062,61.9265,62.0406,21900.0
2012-07-16 11:45:00,86.99,87.06,86.95,86.97,16300.0,62.0478,62.0977,62.0192,62.0335,16300.0
2012-07-16 11:50:00,87.0,87.25,86.98,87.22,30300.0,62.0549,62.2332,62.0406,62.2118,30300.0
2012-07-16 11:55:00,87.22,87.25,87.1,87.22,15800.0,62.2118,62.2332,62.1262,62.2118,15800.0
2012-07-16 12:00:00,87.2,87.29,87.15,87.23,13700.0,62.1975,62.2617,62.1619,62.2189,13700.0
2012-07-16 12:05:00,87.25,87.31,87.08,87.08,21200.0,62.2332,62.276,62.1119,62.1119,21200.0
2012-07-16 12:10:00,87.08,87.11,86.83,86.9,27300.0,62.1119,62.1333,61.9336,61.9836,27300.0
2012-07-16 12:15:00,86.89,86.93,86.7,86.81,13400.0,61.9764,62.005,61.8409,61.9194,13400.0
2012-07-16 12:20:00,86.83,86.83,86.71,86.74,11900.0,61.9336,61.9336,61.848,61.8694,11900.0
2012-07-16 12:25:00,86.7,86.88,86.65,86.75,14600.0,61.8409,61.9693,61.8052,61.8766,14600.0
2012-07-16 12:30:00,86.72,86.91,86.72,86.86,18500.0,61.8552,61.9907,61.8552,61.955,18500.0
2012-07-16 12:35:00,86.9,86.95,86.63,86.72,27600.0,61.9836,62.0192,61.791,61.8552,27600.0
2012-07-16 12:40:00,86.68,86.85,86.68,86.81,21500.0,61.8266,61.9479,61.8266,61.9194,21500.0
2012-07-16 12:45:00,86.83,86.9,86.81,86.89,11600.0,61.9336,61.9836,61.9194,61.9764,11600.0
2012-07-16 12:50:00,86.91,87.05,86.82,87.04,14800.0,61.9907,62.0906,61.9265,62.0834,14800.0
2012-07-16 12:55:00,87.05,87.1,86.99,87.07,16200.0,62.0906,62.1262,62.0478,62.1048,16200.0
2012-07-16 13:00:00,87.07,87.19,87.03,87.09,23800.0,62.1048,62.1904,62.0763,62.1191,23800.0
2012-07-16 13:05:00,87.09,87.15,87.06,87.1,17500.0,62.1191,62.1619,62.0977,62.1262,17500.0
2012-07-16 13:10:00,87.1,87.1,86.93,87.03,57400.0,62.1262,62.1262,62.005,62.0763,57400.0
2012-07-16 13:15:00,87.01,87.03,86.92,86.96,27200.0,62.062,62.0763,61.9978,62.0264,27200.0
2012-07-16 13:20:00,86.98,87.0,86.91,86.96,6900.0,62.0406,62.0549,61.9907,62.0264,6900.0
2012-07-16 13:25:00,86.97,87.11,86.96,87.05,18900.0,62.0335,62.1333,62.0264,62.0906,18900.0
2012-07-16 13:30:00,87.05,87.22,87.04,87.04,36300.0,62.0906,62.2118,62.0834,62.0834,36300.0
2012-07-16 13:35:00,87.06,87.09,87.02,87.02,15000.0,62.0977,62.1191,62.0692,62.0692,15000.0
2012-07-16 13:40:00,87.02,87.09,87.0,87.05,27200.0,62.0692,62.1191,62.0549,62.0906,27200.0
2012-07-16 13:45:00,87.05,87.24,87.03,87.06,27300.0,62.0906,62.2261,62.0763,62.0977,27300.0
2012-07-16 13:50:00,87.07,87.17,87.05,87.07,35400.0,62.1048,62.1761,62.0906,62.1048,35400.0
2012-07-16 13:55:00,87.07,87.14,87.0,87.0,26000.0,62.1048,62.1547,62.0549,62.0549,26000.0
2012-07-16 14:00:00,87.01,87.21,87.0,87.17,30700.0,62.062,62.2047,62.0549,62.1761,30700.0
2012-07-16 14:05:00,87.16,87.18,87.1,87.14,11300.0,62.169,62.1833,62.1262,62.1547,11300.0
2012-07-16 14:10:00,87.14,87.14,86.95,86.98,29700.0,62.1547,62.1547,62.0192,62.0406,29700.0
2012-07-16 14:15:00,86.96,87.04,86.96,87.03,108500.0,62.0264,62.0834,62.0264,62.0763,108500.0
2012-07-16 14:20:00,87.03,87.05,86.84,86.86,50500.0,62.0763,62.0906,61.9408,61.955,50500.0
2012-07-16 14:25:00,86.85,86.91,86.83,86.89,27900.0,61.9479,61.9907,61.9336,61.9764,27900.0
2012-07-16 14:30:00,86.9,86.93,86.83,86.88,21100.0,61.9836,62.005,61.9336,61.9693,21100.0
2012-07-16 14:35:00,86.86,86.92,86.85,86.89,20800.0,61.955,61.9978,61.9479,61.9764,20800.0
2012-07-16 14:40:00,86.86,86.92,86.85,86.88,15500.0,61.955,61.9978,61.9479,61.9693,15500.0
2012-07-16 14:45:00,86.89,86.92,86.7,86.73,23500.0,61.9764,61.9978,61.8409,61.8623,23500.0
2012-07-16 14:50:00,86.75,86.76,86.51,86.54,27700.0,61.8766,61.8837,61.7054,61.7268,27700.0
2012-07-16 14:55:00,86.55,86.67,86.55,86.67,21300.0,61.7339,61.8195,61.7339,61.8195,21300.0
2012-07-16 15:00:00,86.69,86.78,86.6,86.68,75800.0,61.8338,61.898,61.7696,61.8266,75800.0
2012-07-16 15:05:00,86.7,86.75,86.65,86.69,23400.0,61.8409,61.8766,61.8052,61.8338,23400.0
2012-07-16 15:10:00,86.66,86.68,86.6,86.62,18100.0,61.8124,61.8266,61.7696,61.7838,18100.0
2012-07-16 15:15:00,86.65,86.76,86.62,86.73,28900.0,61.8052,61.8837,61.7838,61.8623,28900.0
2012-07-16 15:20:00,86.74,86.83,86.72,86.74,26500.0,61.8694,61.9336,61.8552,61.8694,26500.0
2012-07-16 15:25:00,86.75,86.85,86.74,86.82,57200.0,61.8766,61.9479,61.8694,61.9265,57200.0
2012-07-16 15:30:00,86.81,86.85,86.68,86.78,91600.0,61.9194,61.9479,61.8266,61.898,91600.0
2012-07-16 15:35:00,86.78,86.8,86.73,86.78,110600.0,61.898,61.9122,61.8623,61.898,110600.0
2012-07-16 15:40:00,86.78,86.78,86.5,86.63,73300.0,61.898,61.898,61.6982,61.791,73300.0
2012-07-16 15:45:00,86.62,86.67,86.53,86.58,111000.0,61.7838,61.8195,61.7196,61.7553,111000.0
2012-07-16 15:50:00,86.58,86.7,86.49,86.66,138300.0,61.7553,61.8409,61.6911,61.8124,138300.0
2012-07-16 15:55:00,86.65,86.65,86.46,86.57,209500.0,61.8052,61.8052,61.6697,61.7482,209500.0
2012-07-17 09:30:00,87.06,87.09,86.88,86.96,49000.0,62.0977,62.1191,61.9693,62.0264,49000.0
2012-07-17 09:35:00,87.01,87.01,86.75,86.77,37800.0,62.062,62.062,61.8766,61.8908,37800.0
2012-07-17 09:40:00,86.79,86.88,86.35,86.43,21500.0,61.9051,61.9693,61.5913,61.6483,21500.0
2012-07-17 09:45:00,86.41,86.46,85.92,85.93,39000.0,61.6341,61.6697,61.2846,61.2917,39000.0
2012-07-17 09:50:00,85.93,86.01,85.82,85.93,52000.0,61.2917,61.3487,61.2132,61.2917,52000.0
2012-07-17 09:55:00,85.96,86.12,85.77,85.77,65300.0,61.3131,61.4272,61.1776,61.1776,65300.0
2012-07-17 10:00:00,85.83,85.83,85.5,85.6,130400.0,61.2204,61.2204,60.985,61.0563,130400.0
2012-07-17 10:05:00,85.57,85.6,85.35,85.5,72500.0,61.0349,61.0563,60.878,60.985,72500.0
2012-07-17 10:10:00,85.54,85.8,85.46,85.76,26100.0,61.0135,61.199,60.9564,61.1704,26100.0
2012-07-17 10:15:00,85.76,85.85,85.59,85.84,28400.0,61.1704,61.2346,61.0492,61.2275,28400.0
2012-07-17 10:20:00,85.8,85.91,85.61,85.86,48600.0,61.199,61.2774,61.0634,61.2418,48600.0
2012-07-17 10:25:00,85.85,85.88,85.64,85.67,20000.0,61.2346,61.256,61.0848,61.1062,20000.0
2012-07-17 10:30:00,85.67,85.83,85.61,85.63,19700.0,61.1062,61.2204,61.0634,61.0777,19700.0
2012-07-17 10:35:00,85.61,85.71,85.42,85.43,34200.0,61.0634,61.1348,60.9279,60.935,34200.0
2012-07-17 10:40:00,85.39,85.4,85.11,85.17,47900.0,60.9065,60.9136,60.7068,60.7496,47900.0
2012-07-17 10:45:00,85.15,85.19,85.01,85.05,49500.0,60.7353,60.7639,60.6355,60.664,49500.0
2012-07-17 10:50:00,85.05,85.43,85.05,85.37,56700.0,60.664,60.935,60.664,60.8922,56700.0
2012-07-17 10:55:00,85.39,85.53,85.28,85.53,19400.0,60.9065,61.0064,60.8281,61.0064,19400.0
2012-07-17 11:00:00,85.51,85.71,85.48,85.55,21800.0,60.9921,61.1348,60.9707,61.0206,21800.0
2012-07-17 11:05:00,85.59,85.79,85.59,85.67,33200.0,61.0492,61.1918,61.0492,61.1062,33200.0
2012-07-17 11:10:00,85.67,85.8,85.64,85.69,25200.0,61.1062,61.199,61.0848,61.1205,25200.0
2012-07-17 11:15:00,85.69,85.76,85.54,85.6,10700.0,61.1205,61.1704,61.0135,61.0563,10700.0
2012-07-17 11:20:00,85.6,85.71,85.57,85.57,13100.0,61.0563,61.1348,61.0349,61.0349,13100.0
2012-07-17 11:25:00,85.57,85.64,85.49,85.56,22400.0,61.0349,61.0848,60.9778,61.0278,22400.0
2012-07-17 11:30:00,85.56,85.71,85.54,85.69,22700.0,61.0278,61.1348,61.0135,61.1205,22700.0
2012-07-17 11:35:00,85.72,85.93,85.63,85.88,32000.0,61.1419,61.2917,61.0777,61.256,32000.0
2012-07-17 11:40:00,85.88,86.12,85.87,86.1,27500.0,61.256,61.4272,61.2489,61.4129,27500.0
2012-07-17 11:45:00,86.1,86.18,85.95,85.97,22100.0,61.4129,61.47,61.3059,61.3202,22100.0
2012-07-17 11:50:00,85.99,86.06,85.86,85.94,21000.0,61.3345,61.3844,61.2418,61.2988,21000.0
2012-07-17 11:55:00,85.92,86.14,85.91,86.08,32600.0,61.2846,61.4415,61.2774,61.3987,32600.0
2012-07-17 12:00:00,86.08,86.33,85.96,86.31,33500.0,61.3987,61.577,61.3131,61.5627,33500.0
2012-07-17 12:05:00,86.33,86.55,86.23,86.29,25200.0,61.577,61.7339,61.5057,61.5485,25200.0
2012-07-17 12:10:00,86.29,86.33,86.06,86.07,22400.0,61.5485,61.577,61.3844,61.3915,22400.0
2012-07-17 12:15:00,86.02,86.15,86.02,86.14,11400.0,61.3559,61.4486,61.3559,61.4415,11400.0
2012-07-17 12:20:00,86.15,86.3,86.1,86.21,13900.0,61.4486,61.5556,61.4129,61.4914,13900.0
2012-07-17 12:25:00,86.22,86.32,86.12,86.26,18100.0,61.4985,61.5699,61.4272,61.5271,18100.0
2012-07-17 12:30:00,86.29,86.46,86.26,86.43,24700.0,61.5485,61.6697,61.5271,61.6483,24700.0
2012-07-17 12:35:00,86.4,86.41,86.19,86.25,27400.0,61.6269,61.6341,61.4771,61.5199,27400.0
2012-07-17 12:40:00,86.25,86.31,86.23,86.23,43300.0,61.5199,61.5627,61.5057,61.5057,43300.0
2012-07-17 12:45:00,86.24,86.33,86.2,86.29,17100.0,61.5128,61.577,61.4843,61.5485,17100.0
2012-07-17 12:50:00,86.27,86.35,86.12,86.13,21600.0,61.5342,61.5913,61.4272,61.4343,21600.0
2012-07-17 12:55:00,86.13,86.13,85.84,85.9,12200.0,61.4343,61.4343,61.2275,61.2703,12200.0
2012-07-17 13:00:00,85.86,86.08,85.86,86.05,7900.0,61.2418,61.3987,61.2418,61.3773,7900.0
2012-07-17 13:05:00,86.04,86.04,85.96,86.03,5900.0,61.3701,61.3701,61.3131,61.363,5900.0
2012-07-17 13:10:00,86.02,86.02,85.95,85.97,5900.0,61.3559,61.3559,61.3059,61.3202,5900.0
2012-07-17 13:15:00,85.99,86.11,85.97,86.08,6500.0,61.3345,61.4201,61.3202,61.3987,6500.0
2012-07-17 13:20:00,86.06,86.24,86.05,86.22,4800.0,61.3844,61.5128,61.3773,61.4985,4800.0
2012-07-17 13:25:00,86.28,86.39,86.25,86.27,10600.0,61.5413,61.6198,61.5199,61.5342,10600.0
2012-07-17 13:30:00,86.25,86.45,86.25,86.34,10800.0,61.5199,61.6626,61.5199,61.5841,10800.0
2012-07-17 13:35:00,86.33,86.36,86.3,86.32,17400.0,61.577,61.5984,61.5556,61.5699,17400.0
2012-07-17 13:40:00,86.32,86.4,86.3,86.38,16500.0,61.5699,61.6269,61.5556,61.6127,16500.0
2012-07-17 13:45:00,86.39,86.42,86.36,86.42,23100.0,61.6198,61.6412,61.5984,61.6412,23100.0
2012-07-17 13:50:00,86.39,86.39,86.32,86.33,27600.0,61.6198,61.6198,61.5699,61.577,27600.0
2012-07-17 13:55:00,86.33,86.4,86.31,86.38,8700.0,61.577,61.6269,61.5627,61.6127,8700.0
2012-07-17 14:00:00,86.38,86.47,86.32,86.44,14400.0,61.6127,61.6769,61.5699,61.6555,14400.0
2012-07-17 14:05:00,86.46,86.6,86.44,86.6,12300.0,61.6697,61.7696,61.6555,61.7696,12300.0
2012-07-17 14:10:00,86.6,86.61,86.52,86.58,13900.0,61.7696,61.7767,61.7125,61.7553,13900.0
2012-07-17 14:15:00,86.58,86.59,86.53,86.54,12100.0,61.7553,61.7624,61.7196,61.7268,12100.0
2012-07-17 14:20:00,86.54,86.61,86.52,86.57,17000.0,61.7268,61.7767,61.7125,61.7482,17000.0
2012-07-17 14:25:00,86.57,86.62,86.5,86.6,9500.0,61.7482,61.7838,61.6982,61.7696,9500.0
2012-07-17 14:30:00,86.63,86.64,86.52,86.58,10600.0,61.791,61.7981,61.7125,61.7553,10600.0
2012-07-17 14:35:00,86.58,86.6,86.45,86.45,16000.0,61.7553,61.7696,61.6626,61.6626,16000.0
2012-07-17 14:40:00,86.48,86.6,86.45,86.58,11600.0,61.684,61.7696,61.6626,61.7553,11600.0
2012-07-17 14:45:00,86.58,86.67,86.52,86.57,12400.0,61.7553,61.8195,61.7125,61.7482,12400.0
2012-07-17 14:50:00,86.6,86.65,86.59,86.63,9600.0,61.7696,61.8052,61.7624,61.791,9600.0
2012-07-17 14:55:00,86.62,86.64,86.51,86.55,51800.0,61.7838,61.7981,61.7054,61.7339,51800.0
2012-07-17 15:00:00,86.57,86.6,86.46,86.46,13100.0,61.7482,61.7696,61.6697,61.6697,13100.0
2012-07-17 15:05:00,86.48,86.48,86.39,86.46,15300.0,61.684,61.684,61.6198,61.6697,15300.0
2012-07-17 15:10:00,86.45,86.55,86.45,86.47,9700.0,61.6626,61.7339,61.6626,61.6769,9700.0
2012-07-17 15:15:00,86.45,86.55,86.44,86.49,19800.0,61.6626,61.7339,61.6555,61.6911,19800.0
2012-07-17 15:20:00,86.48,86.51,86.45,86.49,23200.0,61.684,61.7054,61.6626,61.6911,23200.0
2012-07-17 15:25:00,86.5,86.51,86.4,86.41,29200.0,61.6982,61.7054,61.6269,61.6341,29200.0
2012-07-17 15:30:00,86.4,86.43,86.37,86.43,52100.0,61.6269,61.6483,61.6055,61.6483,52100.0
2012-07-17 15:35:00,86.42,86.43,86.33,86.39,65900.0,61.6412,61.6483,61.577,61.6198,65900.0
2012-07-17 15:40:00,86.38,86.58,86.38,86.49,38100.0,61.6127,61.7553,61.6127,61.6911,38100.0
2012-07-17 15:45:00,86.48,86.6,86.45,86.5,52600.0,61.684,61.7696,61.6626,61.6982,52600.0
2012-07-17 15:50:00,86.5,86.65,86.45,86.54,58100.0,61.6982,61.8052,61.6626,61.7268,58100.0
2012-07-17 15:55:00,86.51,86.57,86.46,86.52,68300.0,61.7054,61.7482,61.6697,61.7125,68300.0
2012-07-18 09:30:00,86.1,86.1,85.33,85.97,66100.0,61.4129,61.4129,60.8637,61.3202,66100.0
2012-07-18 09:35:00,85.97,86.78,85.94,86.78,44100.0,61.3202,61.898,61.2988,61.898,44100.0
2012-07-18 09:40:00,86.83,86.93,86.62,86.74,26400.0,61.9336,62.005,61.7838,61.8694,26400.0
2012-07-18 09:45:00,86.69,86.74,86.5,86.64,40700.0,61.8338,61.8694,61.6982,61.7981,40700.0
2012-07-18 09:50:00,86.65,87.14,86.57,87.08,65300.0,61.8052,62.1547,61.7482,62.1119,65300.0
2012-07-18 09:55:00,87.05,87.39,87.0,87.1,97700.0,62.0906,62.3331,62.0549,62.1262,97700.0
2012-07-18 10:00:00,87.03,87.52,87.0,87.4,45500.0,62.0763,62.4258,62.0549,62.3402,45500.0
2012-07-18 10:05:00,87.43,87.49,87.16,87.4,118000.0,62.3616,62.4044,62.169,62.3402,118000.0
2012-07-18 10:10:00,87.39,87.59,87.38,87.5,18300.0,62.3331,62.4757,62.3259,62.4115,18300.0
2012-07-18 10:15:00,87.51,87.51,87.21,87.33,68400.0,62.4187,62.4187,62.2047,62.2903,68400.0
2012-07-18 10:20:00,87.33,87.36,87.22,87.32,21500.0,62.2903,62.3117,62.2118,62.2831,21500.0
2012-07-18 10:25:00,87.35,87.36,87.27,87.31,46200.0,62.3045,62.3117,62.2475,62.276,46200.0
2012-07-18 10:30:00,87.31,87.38,87.13,87.15,34100.0,62.276,62.3259,62.1476,62.1619,34100.0
2012-07-18 10:35:00,87.09,87.36,87.09,87.33,24900.0,62.1191,62.3117,62.1191,62.2903,24900.0
2012-07-18 10:40:00,87.35,87.44,87.31,87.44,44600.0,62.3045,62.3687,62.276,62.3687,44600.0
2012-07-18 10:45:00,87.41,87.88,87.34,87.88,57400.0,62.3473,62.6826,62.2974,62.6826,57400.0
2012-07-18 10:50:00,87.86,87.9,87.65,87.68,34200.0,62.6683,62.6968,62.5185,62.5399,34200.0
2012-07-18 10:55:00,87.7,87.75,87.62,87.69,39000.0,62.5542,62.5898,62.4971,62.547,39000.0
2012-07-18 11:00:00,87.66,87.69,87.52,87.54,19500.0,62.5256,62.547,62.4258,62.4401,19500.0
2012-07-18 11:05:00,87.61,87.61,87.5,87.52,19400.0,62.49,62.49,62.4115,62.4258,19400.0
2012-07-18 11:10:00,87.6,87.62,87.54,87.61,27200.0,62.4829,62.4971,62.4401,62.49,27200.0
2012-07-18 11:15:00,87.61,87.65,87.52,87.61,24700.0,62.49,62.5185,62.4258,62.49,24700.0
2012-07-18 11:20:00,87.61,87.63,87.55,87.59,19000.0,62.49,62.5042,62.4472,62.4757,19000.0
2012-07-18 11:25:00,87.59,87.62,87.51,87.54,14600.0,62.4757,62.4971,62.4187,62.4401,14600.0
2012-07-18 11:30:00,87.6,87.7,87.58,87.67,46700.0,62.4829,62.5542,62.4686,62.5328,46700.0
2012-07-18 11:35:00,87.69,87.79,87.6,87.79,44600.0,62.547,62.6184,62.4829,62.6184,44600.0
2012-07-18 11:40:00,87.74,88.07,87.72,88.07,169300.0,62.5827,62.8181,62.5684,62.8181,169300.0
2012-07-18 11:45:00,88.06,88.1,88.02,88.09,27700.0,62.811,62.8395,62.7824,62.8324,27700.0
2012-07-18 11:50:00,88.06,88.24,88.04,88.19,14600.0,62.811,62.9393,62.7967,62.9037,14600.0
2012-07-18 11:55:00,88.18,88.27,88.15,88.25,20000.0,62.8966,62.9607,62.8752,62.9465,20000.0
2012-07-18 12:00:00,88.24,88.4,88.17,88.17,52700.0,62.9393,63.0535,62.8894,62.8894,52700.0
2012-07-18 12:05:00,88.16,88.26,88.11,88.17,24600.0,62.8823,62.9536,62.8466,62.8894,24600.0
2012-07-18 12:10:00,88.17,88.19,88.03,88.05,20900.0,62.8894,62.9037,62.7896,62.8038,20900.0
2012-07-18 12:15:00,88.05,88.12,88.05,88.12,28800.0,62.8038,62.8538,62.8038,62.8538,28800.0
2012-07-18 12:20:00,88.12,88.28,88.02,88.2,42900.0,62.8538,62.9679,62.7824,62.9108,42900.0
2012-07-18 12:25:00,88.17,88.22,88.09,88.15,19700.0,62.8894,62.9251,62.8324,62.8752,19700.0
2012-07-18 12:30:00,88.13,88.18,87.99,87.99,21400.0,62.8609,62.8966,62.761,62.761,21400.0
2012-07-18 12:35:00,88.0,88.03,87.95,87.98,5100.0,62.7682,62.7896,62.7325,62.7539,5100.0
2012-07-18 12:40:00,87.97,88.02,87.91,88.0,6500.0,62.7468,62.7824,62.704,62.7682,6500.0
2012-07-18 12:45:00,88.05,88.07,87.97,88.07,9700.0,62.8038,62.8181,62.7468,62.8181,9700.0
2012-07-18 12:50:00,88.04,88.15,88.02,88.13,13300.0,62.7967,62.8752,62.7824,62.8609,13300.0
2012-07-18 12:55:00,88.12,88.22,88.07,88.22,10800.0,62.8538,62.9251,62.8181,62.9251,10800.0
2012-07-18 13:00:00,88.22,88.22,88.06,88.1,13000.0,62.9251,62.9251,62.811,62.8395,13000.0
2012-07-18 13:05:00,88.09,88.13,88.02,88.1,19800.0,62.8324,62.8609,62.7824,62.8395,19800.0
2012-07-18 13:10:00,88.11,88.11,88.0,88.11,122100.0,62.8466,62.8466,62.7682,62.8466,122100.0
2012-07-18 13:15:00,88.12,88.19,88.06,88.19,7700.0,62.8538,62.9037,62.811,62.9037,7700.0
2012-07-18 13:20:00,88.19,88.21,88.15,88.15,9300.0,62.9037,62.9179,62.8752,62.8752,9300.0
2012-07-18 13:25:00,88.15,88.18,88.11,88.15,9600.0,62.8752,62.8966,62.8466,62.8752,9600.0
2012-07-18 13:30:00,88.14,88.14,88.03,88.07,14200.0,62.868,62.868,62.7896,62.8181,14200.0
2012-07-18 13:35:00,88.06,88.12,87.96,87.97,16400.0,62.811,62.8538,62.7396,62.7468,16400.0
2012-07-18 13:40:00,87.98,88.1,87.95,88.05,25700.0,62.7539,62.8395,62.7325,62.8038,25700.0
2012-07-18 13:45:00,88.03,88.15,88.01,88.11,12100.0,62.7896,62.8752,62.7753,62.8466,12100.0
2012-07-18 13:50:00,88.14,88.18,88.02,88.1,22900.0,62.868,62.8966,62.7824,62.8395,22900.0
2012-07-18 13:55:00,88.07,88.19,88.03,88.17,32100.0,62.8181,62.9037,62.7896,62.8894,32100.0
2012-07-18 14:00:00,88.18,88.44,88.14,88.39,30900.0,62.8966,63.082,62.868,63.0463,30900.0
2012-07-18 14:05:00,88.4,88.48,88.32,88.32,9700.0,63.0535,63.1105,62.9964,62.9964,9700.0
2012-07-18 14:10:00,88.35,88.49,88.33,88.47,9200.0,63.0178,63.1177,63.0035,63.1034,9200.0
2012-07-18 14:15:00,88.49,88.61,88.47,88.56,28700.0,63.1177,63.2033,63.1034,63.1676,28700.0
2012-07-18 14:20:00,88.56,88.64,88.5,88.55,23900.0,63.1676,63.2247,63.1248,63.1605,23900.0
2012-07-18 14:25:00,88.55,88.59,88.5,88.51,25200.0,63.1605,63.189,63.1248,63.1319,25200.0
2012-07-18 14:30:00,88.53,88.54,88.45,88.54,25600.0,63.1462,63.1533,63.0891,63.1533,25600.0
2012-07-18 14:35:00,88.49,88.52,88.27,88.33,20200.0,63.1177,63.1391,62.9607,63.0035,20200.0
2012-07-18 14:40:00,88.33,88.37,87.87,87.99,18000.0,63.0035,63.0321,62.6754,62.761,18000.0
2012-07-18 14:45:00,88.0,88.05,87.88,88.03,27200.0,62.7682,62.8038,62.6826,62.7896,27200.0
2012-07-18 14:50:00,88.05,88.06,87.93,88.02,36800.0,62.8038,62.811,62.7182,62.7824,36800.0
2012-07-18 14:55:00,88.03,88.07,87.94,88.01,23100.0,62.7896,62.8181,62.7254,62.7753,23100.0
2012-07-18 15:00:00,88.03,88.09,87.96,88.0,44700.0,62.7896,62.8324,62.7396,62.7682,44700.0
2012-07-18 15:05:00,88.0,88.05,87.9,88.0,12100.0,62.7682,62.8038,62.6968,62.7682,12100.0
2012-07-18 15:10:00,87.96,88.13,87.93,88.02,15400.0,62.7396,62.8609,62.7182,62.7824,15400.0
2012-07-18 15:15:00,88.02,88.1,87.94,88.02,40200.0,62.7824,62.8395,62.7254,62.7824,40200.0
2012-07-18 15:20:00,88.07,88.08,87.89,87.93,82800.0,62.8181,62.8252,62.6897,62.7182,82800.0
2012-07-18 15:25:00,87.94,88.01,87.87,87.89,38100.0,62.7254,62.7753,62.6754,62.6897,38100.0
2012-07-18 15:30:00,87.93,87.96,87.82,87.87,89100.0,62.7182,62.7396,62.6398,62.6754,89100.0
2012-07-18 15:35:00,87.87,87.87,87.69,87.76,91100.0,62.6754,62.6754,62.547,62.597,91100.0
2012-07-18 15:40:00,87.76,87.76,87.63,87.64,94500.0,62.597,62.597,62.5042,62.5114,94500.0
2012-07-18 15:45:00,87.64,87.75,87.46,87.46,184000.0,62.5114,62.5898,62.383,62.383,184000.0
2012-07-18 15:50:00,87.47,87.69,87.46,87.49,98700.0,62.3901,62.547,62.383,62.4044,98700.0
2012-07-18 15:55:00,87.49,87.58,87.43,87.54,474000.0,62.4044,62.4686,62.3616,62.4401,474000.0
2012-07-19 09:30:00,87.56,88.37,87.56,87.69,59800.0,62.4543,63.0321,62.4543,62.547,59800.0
2012-07-19 09:35:00,87.75,87.91,87.54,87.55,49800.0,62.5898,62.704,62.4401,62.4472,49800.0
2012-07-19 09:40:00,87.54,87.75,87.39,87.67,56300.0,62.4401,62.5898,62.3331,62.5328,56300.0
2012-07-19 09:45:00,87.7,87.96,87.61,87.9,49100.0,62.5542,62.7396,62.49,62.6968,49100.0
2012-07-19 09:50:00,87.96,88.28,87.91,88.24,88700.0,62.7396,62.9679,62.704,62.9393,88700.0
2012-07-19 09:55:00,88.24,88.37,88.1,88.28,32600.0,62.9393,63.0321,62.8395,62.9679,32600.0
2012-07-19 10:00:00,88.29,88.29,87.67,87.97,49600.0,62.975,62.975,62.5328,62.7468,49600.0
2012-07-19 10:05:00,87.94,87.98,87.71,87.77,28900.0,62.7254,62.7539,62.5613,62.6041,28900.0
2012-07-19 10:10:00,87.77,87.82,87.36,87.56,49700.0,62.6041,62.6398,62.3117,62.4543,49700.0
2012-07-19 10:15:00,87.56,87.98,87.44,87.98,25100.0,62.4543,62.7539,62.3687,62.7539,25100.0
2012-07-19 10:20:00,88.04,88.15,87.92,87.99,40000.0,62.7967,62.8752,62.7111,62.761,40000.0
2012-07-19 10:25:00,87.99,88.06,87.84,88.0,14800.0,62.761,62.811,62.654,62.7682,14800.0
2012-07-19 10:30:00,88.03,88.12,87.96,88.04,48800.0,62.7896,62.8538,62.7396,62.7967,48800.0
2012-07-19 10:35:00,88.03,88.07,87.83,87.91,11400.0,62.7896,62.8181,62.6469,62.704,11400.0
2012-07-19 10:40:00,87.91,88.2,87.8,88.2,16700.0,62.704,62.9108,62.6255,62.9108,16700.0
2012-07-19 10:45:00,88.22,88.4,88.14,88.4,14300.0,62.9251,63.0535,62.868,63.0535,14300.0
2012-07-19 10:50:00,88.41,88.48,88.24,88.24,17800.0,63.0606,63.1105,62.9393,62.9393,17800.0
2012-07-19 10:55:00,88.24,88.35,88.16,88.23,20700.0,62.9393,63.0178,62.8823,62.9322,20700.0
2012-07-19 11:00:00,88.25,88.35,88.14,88.2,21800.0,62.9465,63.0178,62.868,62.9108,21800.0
2012-07-19 11:05:00,88.22,88.37,88.17,88.34,15700.0,62.9251,63.0321,62.8894,63.0107,15700.0
2012-07-19 11:10:00,88.37,88.44,88.21,88.21,26200.0,63.0321,63.082,62.9179,62.9179,26200.0
2012-07-19 11:15:00,88.2,88.27,88.12,88.14,18900.0,62.9108,62.9607,62.8538,62.868,18900.0
2012-07-19 11:20:00,88.13,88.14,88.0,88.03,11600.0,62.8609,62.868,62.7682,62.7896,11600.0
2012-07-19 11:25:00,88.0,88.23,88.0,88.21,25800.0,62.7682,62.9322,62.7682,62.9179,25800.0
2012-07-19 11:30:00,88.2,88.44,88.2,88.37,15000.0,62.9108,63.082,62.9108,63.0321,15000.0
2012-07-19 11:35:00,88.4,88.53,88.4,88.46,28900.0,63.0535,63.1462,63.0535,63.0963,28900.0
2012-07-19 11:40:00,88.48,88.6,88.43,88.53,19900.0,63.1105,63.1961,63.0749,63.1462,19900.0
2012-07-19 11:45:00,88.51,88.51,88.35,88.37,11400.0,63.1319,63.1319,63.0178,63.0321,11400.0
2012-07-19 11:50:00,88.38,88.6,88.38,88.44,30000.0,63.0392,63.1961,63.0392,63.082,30000.0
2012-07-19 11:55:00,88.44,88.63,88.41,88.61,27600.0,63.082,63.2175,63.0606,63.2033,27600.0
2012-07-19 12:00:00,88.64,88.71,88.64,88.71,10200.0,63.2247,63.2746,63.2247,63.2746,10200.0
2012-07-19 12:05:00,88.71,88.81,88.71,88.72,14600.0,63.2746,63.3459,63.2746,63.2817,14600.0
2012-07-19 12:10:00,88.71,88.77,88.67,88.76,17200.0,63.2746,63.3174,63.2461,63.3103,17200.0
2012-07-19 12:15:00,88.76,89.05,88.76,89.03,49900.0,63.3103,63.5171,63.3103,63.5028,49900.0
2012-07-19 12:20:00,89.04,89.17,89.04,89.17,31100.0,63.51,63.6027,63.51,63.6027,31100.0
2012-07-19 12:25:00,89.14,89.32,89.14,89.2,12000.0,63.5813,63.7097,63.5813,63.6241,12000.0
2012-07-19 12:30:00,89.19,89.22,89.03,89.03,8800.0,63.617,63.6384,63.5028,63.5028,8800.0
2012-07-19 12:35:00,89.05,89.2,89.01,89.03,15600.0,63.5171,63.6241,63.4886,63.5028,15600.0
2012-07-19 12:40:00,89.02,89.15,89.02,89.1,26400.0,63.4957,63.5884,63.4957,63.5528,26400.0
2012-07-19 12:45:00,89.12,89.31,89.11,89.12,27000.0,63.567,63.7026,63.5599,63.567,27000.0
2012-07-19 12:50:00,89.12,89.14,89.04,89.12,11200.0,63.567,63.5813,63.51,63.567,11200.0
2012-07-19 12:55:00,89.07,89.14,89.03,89.07,19500.0,63.5314,63.5813,63.5028,63.5314,19500.0
2012-07-19 13:00:00,89.07,89.15,89.06,89.12,13200.0,63.5314,63.5884,63.5242,63.567,13200.0
2012-07-19 13:05:00,89.11,89.16,89.07,89.12,9800.0,63.5599,63.5956,63.5314,63.567,9800.0
2012-07-19 13:10:00,89.1,89.15,89.07,89.15,12700.0,63.5528,63.5884,63.5314,63.5884,12700.0
2012-07-19 13:15:00,89.14,89.2,89.04,89.04,11200.0,63.5813,63.6241,63.51,63.51,11200.0
2012-07-19 13:20:00,89.01,89.12,89.0,89.1,14000.0,63.4886,63.567,63.4814,63.5528,14000.0
2012-07-19 13:25:00,89.09,89.23,89.09,89.21,10400.0,63.5456,63.6455,63.5456,63.6312,10400.0
2012-07-19 13:30:00,89.19,89.2,89.03,89.07,34400.0,63.617,63.6241,63.5028,63.5314,34400.0
2012-07-19 13:35:00,89.04,89.14,88.9,88.9,23900.0,63.51,63.5813,63.4101,63.4101,23900.0
2012-07-19 13:40:00,88.92,89.03,88.89,89.0,10300.0,63.4244,63.5028,63.403,63.4814,10300.0
2012-07-19 13:45:00,89.0,89.01,88.67,88.82,22500.0,63.4814,63.4886,63.2461,63.353,22500.0
2012-07-19 13:50:00,88.83,88.84,88.63,88.68,22700.0,63.3602,63.3673,63.2175,63.2532,22700.0
2012-07-19 13:55:00,88.66,88.68,88.39,88.59,37500.0,63.2389,63.2532,63.0463,63.189,37500.0
2012-07-19 14:00:00,88.65,88.88,88.65,88.76,15600.0,63.2318,63.3958,63.2318,63.3103,15600.0
2012-07-19 14:05:00,88.78,88.95,88.67,88.92,16200.0,63.3245,63.4458,63.2461,63.4244,16200.0
2012-07-19 14:10:00,88.95,89.0,88.86,88.99,25200.0,63.4458,63.4814,63.3816,63.4743,25200.0
2012-07-19 14:15:00,88.95,88.98,88.8,88.9,22300.0,63.4458,63.4672,63.3388,63.4101,22300.0
2012-07-19 14:20:00,88.86,88.92,88.77,88.9,19600.0,63.3816,63.4244,63.3174,63.4101,19600.0
2012-07-19 14:25:00,88.9,88.98,88.87,88.93,16300.0,63.4101,63.4672,63.3887,63.4315,16300.0
2012-07-19 14:30:00,88.92,88.95,88.8,88.81,60500.0,63.4244,63.4458,63.3388,63.3459,60500.0
2012-07-19 14:35:00,88.8,89.05,88.77,89.04,59000.0,63.3388,63.5171,63.3174,63.51,59000.0
2012-07-19 14:40:00,89.05,89.1,88.79,89.0,46800.0,63.5171,63.5528,63.3316,63.4814,46800.0
2012-07-19 14:45:00,88.95,88.99,88.78,88.87,10100.0,63.4458,63.4743,63.3245,63.3887,10100.0
2012-07-19 14:50:00,88.85,88.88,88.78,88.87,10700.0,63.3744,63.3958,63.3245,63.3887,10700.0
2012-07-19 14:55:00,88.85,88.92,88.85,88.86,11400.0,63.3744,63.4244,63.3744,63.3816,11400.0
2012-07-19 15:00:00,88.88,88.93,88.6,88.64,25000.0,63.3958,63.4315,63.1961,63.2247,25000.0
2012-07-19 15:05:00,88.63,88.73,88.58,88.68,10900.0,63.2175,63.2889,63.1819,63.2532,10900.0
2012-07-19 15:10:00,88.65,88.74,88.55,88.7,14600.0,63.2318,63.296,63.1605,63.2675,14600.0
2012-07-19 15:15:00,88.68,88.82,88.63,88.77,18900.0,63.2532,63.353,63.2175,63.3174,18900.0
2012-07-19 15:20:00,88.79,88.86,88.65,88.74,21900.0,63.3316,63.3816,63.2318,63.296,21900.0
2012-07-19 15:25:00,88.7,88.8,88.62,88.69,21900.0,63.2675,63.3388,63.2104,63.2603,21900.0
2012-07-19 15:30:00,88.68,88.73,88.64,88.66,17300.0,63.2532,63.2889,63.2247,63.2389,17300.0
2012-07-19 15:35:00,88.66,88.82,88.52,88.72,27800.0,63.2389,63.353,63.1391,63.2817,27800.0
2012-07-19 15:40:00,88.74,88.85,88.7,88.81,39400.0,63.296,63.3744,63.2675,63.3459,39400.0
2012-07-19 15:45:00,88.83,88.86,88.74,88.82,28900.0,63.3602,63.3816,63.296,63.353,28900.0
2012-07-19 15:50:00,88.83,88.88,88.59,88.67,37000.0,63.3602,63.3958,63.189,63.2461,37000.0
2012-07-19 15:55:00,88.69,88.75,88.65,88.7,61600.0,63.2603,63.3031,63.2318,63.2675,61600.0
2012-07-20 09:30:00,87.92,87.95,87.57,87.82,198800.0,62.7111,62.7325,62.4615,62.6398,198800.0
2012-07-20 09:35:00,87.84,88.06,87.73,87.86,65600.0,62.654,62.811,62.5756,62.6683,65600.0
2012-07-20 09:40:00,87.92,88.0,87.51,87.56,49000.0,62.7111,62.7682,62.4187,62.4543,49000.0
2012-07-20 09:45:00,87.63,87.67,86.92,87.05,75600.0,62.5042,62.5328,61.9978,62.0906,75600.0
2012-07-20 09:50:00,87.05,87.16,86.88,86.97,51600.0,62.0906,62.169,61.9693,62.0335,51600.0
2012-07-20 09:55:00,86.99,87.2,86.86,87.12,49800.0,62.0478,62.1975,61.955,62.1405,49800.0
2012-07-20 10:00:00,87.13,87.57,87.06,87.46,48600.0,62.1476,62.4615,62.0977,62.383,48600.0
2012-07-20 10:05:00,87.48,87.5,87.18,87.3,31200.0,62.3973,62.4115,62.1833,62.2689,31200.0
2012-07-20 10:10:00,87.33,87.41,87.16,87.18,60100.0,62.2903,62.3473,62.169,62.1833,60100.0
2012-07-20 10:15:00,87.18,87.22,87.02,87.17,19100.0,62.1833,62.2118,62.0692,62.1761,19100.0
2012-07-20 10:20:00,87.22,87.34,87.07,87.1,25900.0,62.2118,62.2974,62.1048,62.1262,25900.0
2012-07-20 10:25:00,87.12,87.15,86.88,86.95,44000.0,62.1405,62.1619,61.9693,62.0192,44000.0
2012-07-20 10:30:00,86.93,87.07,86.6,86.6,25900.0,62.005,62.1048,61.7696,61.7696,25900.0
2012-07-20 10:35:00,86.6,86.61,86.3,86.35,62100.0,61.7696,61.7767,61.5556,61.5913,62100.0
2012-07-20 10:40:00,86.36,86.53,86.33,86.42,58600.0,61.5984,61.7196,61.577,61.6412,58600.0
2012-07-20 10:45:00,86.42,86.5,86.37,86.41,36700.0,61.6412,61.6982,61.6055,61.6341,36700.0
2012-07-20 10:50:00,86.39,86.66,86.39,86.65,47700.0,61.6198,61.8124,61.6198,61.8052,47700.0
2012-07-20 10:55:00,86.65,86.78,86.63,86.71,29400.0,61.8052,61.898,61.791,61.848,29400.0
2012-07-20 11:00:00,86.68,86.83,86.53,86.74,25800.0,61.8266,61.9336,61.7196,61.8694,25800.0
2012-07-20 11:05:00,86.74,86.84,86.65,86.67,43800.0,61.8694,61.9408,61.8052,61.8195,43800.0
2012-07-20 11:10:00,86.69,86.73,86.38,86.41,53400.0,61.8338,61.8623,61.6127,61.6341,53400.0
2012-07-20 11:15:00,86.45,86.6,86.03,86.1,46300.0,61.6626,61.7696,61.363,61.4129,46300.0
2012-07-20 11:20:00,86.11,86.15,86.04,86.1,37800.0,61.4201,61.4486,61.3701,61.4129,37800.0
2012-07-20 11:25:00,86.1,86.15,86.04,86.12,28200.0,61.4129,61.4486,61.3701,61.4272,28200.0
2012-07-20 11:30:00,86.15,86.17,86.06,86.14,33800.0,61.4486,61.4629,61.3844,61.4415,33800.0
2012-07-20 11:35:00,86.1,86.21,86.09,86.14,30800.0,61.4129,61.4914,61.4058,61.4415,30800.0
2012-07-20 11:40:00,86.21,86.33,86.15,86.27,22500.0,61.4914,61.577,61.4486,61.5342,22500.0
2012-07-20 11:45:00,86.26,86.37,86.15,86.35,28600.0,61.5271,61.6055,61.4486,61.5913,28600.0
2012-07-20 11:50:00,86.36,86.37,86.23,86.27,9200.0,61.5984,61.6055,61.5057,61.5342,9200.0
2012-07-20 11:55:00,86.24,86.29,86.18,86.29,19600.0,61.5128,61.5485,61.47,61.5485,19600.0
2012-07-20 12:00:00,86.29,86.44,86.25,86.4,47700.0,61.5485,61.6555,61.5199,61.6269,47700.0
2012-07-20 12:05:00,86.39,86.41,86.17,86.33,45100.0,61.6198,61.6341,61.4629,61.577,45100.0
2012-07-20 12:10:00,86.28,86.35,86.18,86.3,24900.0,61.5413,61.5913,61.47,61.5556,24900.0
2012-07-20 12:15:00,86.28,86.33,86.18,86.24,25000.0,61.5413,61.577,61.47,61.5128,25000.0
2012-07-20 12:20:00,86.22,86.29,86.18,86.25,23600.0,61.4985,61.5485,61.47,61.5199,23600.0
2012-07-20 12:25:00,86.29,86.3,86.21,86.27,21000.0,61.5485,61.5556,61.4914,61.5342,21000.0
2012-07-20 12:30:00,86.26,86.26,86.18,86.23,27500.0,61.5271,61.5271,61.47,61.5057,27500.0
2012-07-20 12:35:00,86.22,86.28,86.15,86.23,16700.0,61.4985,61.5413,61.4486,61.5057,16700.0
2012-07-20 12:40:00,86.2,86.34,86.18,86.31,27100.0,61.4843,61.5841,61.47,61.5627,27100.0
2012-07-20 12:45:00,86.33,86.37,86.3,86.35,8000.0,61.577,61.6055,61.5556,61.5913,8000.0
2012-07-20 12:50:00,86.35,86.45,86.27,86.38,49100.0,61.5913,61.6626,61.5342,61.6127,49100.0
2012-07-20 12:55:00,86.4,86.42,86.31,86.34,9100.0,61.6269,61.6412,61.5627,61.5841,9100.0
2012-07-20 13:00:00,86.33,86.34,86.2,86.27,10300.0,61.577,61.5841,61.4843,61.5342,10300.0
2012-07-20 13:05:00,86.26,86.31,86.21,86.28,15900.0,61.5271,61.5627,61.4914,61.5413,15900.0
2012-07-20 13:10:00,86.28,86.35,86.21,86.25,13900.0,61.5413,61.5913,61.4914,61.5199,13900.0
2012-07-20 13:15:00,86.28,86.35,86.26,86.28,6400.0,61.5413,61.5913,61.5271,61.5413,6400.0
2012-07-20 13:20:00,86.26,86.26,86.13,86.13,19500.0,61.5271,61.5271,61.4343,61.4343,19500.0
2012-07-20 13:25:00,86.12,86.21,86.08,86.16,7100.0,61.4272,61.4914,61.3987,61.4557,7100.0
2012-07-20 13:30:00,86.16,86.25,86.09,86.11,10400.0,61.4557,61.5199,61.4058,61.4201,10400.0
2012-07-20 13:35:00,86.13,86.25,86.08,86.2,9000.0,61.4343,61.5199,61.3987,61.4843,9000.0
2012-07-20 13:40:00,86.24,86.25,86.0,86.08,39200.0,61.5128,61.5199,61.3416,61.3987,39200.0
2012-07-20 13:45:00,86.09,86.09,86.0,86.0,13600.0,61.4058,61.4058,61.3416,61.3416,13600.0
2012-07-20 13:50:00,86.0,86.07,85.92,86.05,11800.0,61.3416,61.3915,61.2846,61.3773,11800.0
2012-07-20 13:55:00,86.09,86.27,86.09,86.27,16600.0,61.4058,61.5342,61.4058,61.5342,16600.0
2012-07-20 14:00:00,86.26,86.26,86.11,86.15,24700.0,61.5271,61.5271,61.4201,61.4486,24700.0
2012-07-20 14:05:00,86.14,86.23,86.02,86.04,24400.0,61.4415,61.5057,61.3559,61.3701,24400.0
2012-07-20 14:10:00,86.02,86.06,85.92,85.99,15400.0,61.3559,61.3844,61.2846,61.3345,15400.0
2012-07-20 14:15:00,85.95,86.1,85.9,86.1,38400.0,61.3059,61.4129,61.2703,61.4129,38400.0
2012-07-20 14:20:00,86.1,86.12,85.88,85.91,11900.0,61.4129,61.4272,61.256,61.2774,11900.0
2012-07-20 14:25:00,85.93,85.98,85.88,85.88,35500.0,61.2917,61.3273,61.256,61.256,35500.0
2012-07-20 14:30:00,85.87,85.88,85.77,85.82,19300.0,61.2489,61.256,61.1776,61.2132,19300.0
2012-07-20 14:35:00,85.82,85.94,85.75,85.94,26800.0,61.2132,61.2988,61.1633,61.2988,26800.0
2012-07-20 14:40:00,85.93,86.02,85.91,86.02,23800.0,61.2917,61.3559,61.2774,61.3559,23800.0
2012-07-20 14:45:00,85.97,86.07,85.96,86.04,12400.0,61.3202,61.3915,61.3131,61.3701,12400.0
2012-07-20 14:50:00,86.05,86.1,86.05,86.08,9900.0,61.3773,61.4129,61.3773,61.3987,9900.0
2012-07-20 14:55:00,86.08,86.12,86.02,86.1,15000.0,61.3987,61.4272,61.3559,61.4129,15000.0
2012-07-20 15:00:00,86.11,86.19,86.09,86.11,20200.0,61.4201,61.4771,61.4058,61.4201,20200.0
2012-07-20 15:05:00,86.11,86.22,86.1,86.22,18300.0,61.4201,61.4985,61.4129,61.4985,18300.0
2012-07-20 15:10:00,86.22,86.28,86.11,86.15,27800.0,61.4985,61.5413,61.4201,61.4486,27800.0
2012-07-20 15:15:00,86.13,86.22,86.05,86.09,37800.0,61.4343,61.4985,61.3773,61.4058,37800.0
2012-07-20 15:20:00,86.1,86.12,86.02,86.1,32500.0,61.4129,61.4272,61.3559,61.4129,32500.0
2012-07-20 15:25:00,86.09,86.12,86.03,86.07,24500.0,61.4058,61.4272,61.363,61.3915,24500.0
2012-07-20 15:30:00,86.09,86.12,85.91,85.97,28200.0,61.4058,61.4272,61.2774,61.3202,28200.0
2012-07-20 15:35:00,85.97,86.06,85.95,86.04,31400.0,61.3202,61.3844,61.3059,61.3701,31400.0
2012-07-20 15:40:00,86.03,86.14,86.0,86.07,39400.0,61.363,61.4415,61.3416,61.3915,39400.0
2012-07-20 15:45:00,86.13,86.22,86.03,86.1,63500.0,61.4343,61.4985,61.363,61.4129,63500.0
2012-07-20 15:50:00,86.08,86.17,86.0,86.14,75500.0,61.3987,61.4629,61.3416,61.4415,75500.0
2012-07-20 15:55:00,86.13,86.15,85.9,86.09,107000.0,61.4343,61.4486,61.2703,61.4058,107000.0
2012-07-23 09:30:00,84.35,85.2,84.35,84.7,111900.0,60.1647,60.771,60.1647,60.4144,111900.0
2012-07-23 09:35:00,84.7,85.15,84.6,84.72,39700.0,60.4144,60.7353,60.343,60.4286,39700.0
2012-07-23 09:40:00,84.69,84.73,84.5,84.58,26800.0,60.4072,60.4358,60.2717,60.3288,26800.0
2012-07-23 09:45:00,84.66,85.2,84.65,85.07,39700.0,60.3858,60.771,60.3787,60.6783,39700.0
2012-07-23 09:50:00,85.05,85.25,84.94,85.25,55400.0,60.664,60.8067,60.5855,60.8067,55400.0
2012-07-23 09:55:00,85.21,85.78,85.15,85.74,37000.0,60.7781,61.1847,60.7353,61.1562,37000.0
2012-07-23 10:00:00,85.7,86.0,85.64,85.75,62500.0,61.1276,61.3416,61.0848,61.1633,62500.0
2012-07-23 10:05:00,85.78,85.9,85.62,85.67,55400.0,61.1847,61.2703,61.0706,61.1062,55400.0
2012-07-23 10:10:00,85.69,85.87,85.67,85.78,44500.0,61.1205,61.2489,61.1062,61.1847,44500.0
2012-07-23 10:15:00,85.78,85.87,85.76,85.83,33300.0,61.1847,61.2489,61.1704,61.2204,33300.0
2012-07-23 10:20:00,85.84,85.85,85.6,85.67,71400.0,61.2275,61.2346,61.0563,61.1062,71400.0
2012-07-23 10:25:00,85.69,85.81,85.68,85.74,32700.0,61.1205,61.2061,61.1134,61.1562,32700.0
2012-07-23 10:30:00,85.79,85.87,85.72,85.82,28000.0,61.1918,61.2489,61.1419,61.2132,28000.0
2012-07-23 10:35:00,85.82,86.68,85.8,86.67,70000.0,61.2132,61.8266,61.199,61.8195,70000.0
2012-07-23 10:40:00,86.66,86.95,86.64,86.94,61900.0,61.8124,62.0192,61.7981,62.0121,61900.0
2012-07-23 10:45:00,86.89,87.02,86.76,86.85,43700.0,61.9764,62.0692,61.8837,61.9479,43700.0
2012-07-23 10:50:00,86.83,87.04,86.72,87.02,21100.0,61.9336,62.0834,61.8552,62.0692,21100.0
2012-07-23 10:55:00,87.02,87.07,86.84,86.91,34200.0,62.0692,62.1048,61.9408,61.9907,34200.0
2012-07-23 11:00:00,86.88,87.0,86.83,86.93,31000.0,61.9693,62.0549,61.9336,62.005,31000.0
2012-07-23 11:05:00,86.97,87.34,86.9,87.33,23200.0,62.0335,62.2974,61.9836,62.2903,23200.0
2012-07-23 11:10:00,87.33,87.68,87.33,87.59,50600.0,62.2903,62.5399,62.2903,62.4757,50600.0
2012-07-23 11:15:00,87.59,87.75,87.49,87.52,42300.0,62.4757,62.5898,62.4044,62.4258,42300.0
2012-07-23 11:20:00,87.5,87.68,87.45,87.56,73500.0,62.4115,62.5399,62.3759,62.4543,73500.0
2012-07-23 11:25:00,87.57,88.5,87.55,88.47,193100.0,62.4615,63.1248,62.4472,63.1034,193100.0
2012-07-23 11:30:00,88.42,88.42,88.06,88.07,40000.0,63.0677,63.0677,62.811,62.8181,40000.0
2012-07-23 11:35:00,88.1,88.1,87.69,87.7,52400.0,62.8395,62.8395,62.547,62.5542,52400.0
2012-07-23 11:40:00,87.74,88.1,87.67,87.99,29000.0,62.5827,62.8395,62.5328,62.761,29000.0
2012-07-23 11:45:00,88.0,88.17,87.92,88.05,29100.0,62.7682,62.8894,62.7111,62.8038,29100.0
2012-07-23 11:50:00,88.07,88.37,88.04,88.37,35500.0,62.8181,63.0321,62.7967,63.0321,35500.0
2012-07-23 11:55:00,88.34,88.39,88.23,88.35,31600.0,63.0107,63.0463,62.9322,63.0178,31600.0
2012-07-23 12:00:00,88.31,88.37,88.16,88.16,58100.0,62.9893,63.0321,62.8823,62.8823,58100.0
2012-07-23 12:05:00,88.18,88.32,87.8,87.8,49300.0,62.8966,62.9964,62.6255,62.6255,49300.0
2012-07-23 12:10:00,87.82,87.85,87.53,87.58,34700.0,62.6398,62.6612,62.4329,62.4686,34700.0
2012-07-23 12:15:00,87.55,87.61,87.46,87.57,40600.0,62.4472,62.49,62.383,62.4615,40600.0
2012-07-23 12:20:00,87.55,87.64,87.44,87.47,28200.0,62.4472,62.5114,62.3687,62.3901,28200.0
2012-07-23 12:25:00,87.51,87.56,87.38,87.47,40000.0,62.4187,62.4543,62.3259,62.3901,40000.0
2012-07-23 12:30:00,87.45,87.45,87.19,87.44,24100.0,62.3759,62.3759,62.1904,62.3687,24100.0
2012-07-23 12:35:00,87.47,87.73,87.46,87.64,42900.0,62.3901,62.5756,62.383,62.5114,42900.0
2012-07-23 12:40:00,87.65,87.68,87.53,87.6,15800.0,62.5185,62.5399,62.4329,62.4829,15800.0
2012-07-23 12:45:00,87.58,88.05,87.58,88.02,41200.0,62.4686,62.8038,62.4686,62.7824,41200.0
2012-07-23 12:50:00,87.99,88.15,87.94,88.09,12700.0,62.761,62.8752,62.7254,62.8324,12700.0
2012-07-23 12:55:00,88.09,88.15,87.99,87.99,14700.0,62.8324,62.8752,62.761,62.761,14700.0
2012-07-23 13:00:00,88.0,88.02,87.85,87.92,17500.0,62.7682,62.7824,62.6612,62.7111,17500.0
2012-07-23 13:05:00,87.93,88.06,87.9,88.06,24200.0,62.7182,62.811,62.6968,62.811,24200.0
2012-07-23 13:10:00,88.06,88.18,87.97,87.97,17700.0,62.811,62.8966,62.7468,62.7468,17700.0
2012-07-23 13:15:00,87.98,88.02,87.88,87.88,20800.0,62.7539,62.7824,62.6826,62.6826,20800.0
2012-07-23 13:20:00,87.87,87.92,87.82,87.88,17100.0,62.6754,62.7111,62.6398,62.6826,17100.0
2012-07-23 13:25:00,87.9,87.99,87.86,87.93,8800.0,62.6968,62.761,62.6683,62.7182,8800.0
2012-07-23 13:30:00,87.92,88.11,87.9,88.0,36800.0,62.7111,62.8466,62.6968,62.7682,36800.0
2012-07-23 13:35:00,88.02,88.02,87.76,87.81,26000.0,62.7824,62.7824,62.597,62.6326,26000.0
2012-07-23 13:40:00,87.79,87.96,87.79,87.95,28400.0,62.6184,62.7396,62.6184,62.7325,28400.0
2012-07-23 13:45:00,87.95,88.19,87.95,88.11,21000.0,62.7325,62.9037,62.7325,62.8466,21000.0
2012-07-23 13:50:00,88.1,88.16,88.06,88.16,12500.0,62.8395,62.8823,62.811,62.8823,12500.0
2012-07-23 13:55:00,88.15,88.25,88.15,88.19,19600.0,62.8752,62.9465,62.8752,62.9037,19600.0
2012-07-23 14:00:00,88.23,88.23,88.05,88.16,17900.0,62.9322,62.9322,62.8038,62.8823,17900.0
2012-07-23 14:05:00,88.14,88.3,88.08,88.16,28000.0,62.868,62.9821,62.8252,62.8823,28000.0
2012-07-23 14:10:00,88.16,88.22,88.08,88.08,13500.0,62.8823,62.9251,62.8252,62.8252,13500.0
2012-07-23 14:15:00,88.1,88.15,87.95,87.99,11000.0,62.8395,62.8752,62.7325,62.761,11000.0
2012-07-23 14:20:00,87.95,87.96,87.76,87.79,12200.0,62.7325,62.7396,62.597,62.6184,12200.0
2012-07-23 14:25:00,87.76,87.84,87.67,87.75,26300.0,62.597,62.654,62.5328,62.5898,26300.0
2012-07-23 14:30:00,87.77,87.77,87.53,87.59,28100.0,62.6041,62.6041,62.4329,62.4757,28100.0
2012-07-23 14:35:00,87.6,87.65,87.54,87.56,17100.0,62.4829,62.5185,62.4401,62.4543,17100.0
2012-07-23 14:40:00,87.57,87.64,87.54,87.61,22200.0,62.4615,62.5114,62.4401,62.49,22200.0
2012-07-23 14:45:00,87.59,87.65,87.59,87.61,15600.0,62.4757,62.5185,62.4757,62.49,15600.0
2012-07-23 14:50:00,87.58,87.6,87.4,87.4,15900.0,62.4686,62.4829,62.3402,62.3402,15900.0
2012-07-23 14:55:00,87.42,87.47,87.38,87.39,13500.0,62.3545,62.3901,62.3259,62.3331,13500.0
2012-07-23 15:00:00,87.37,87.4,87.18,87.2,18600.0,62.3188,62.3402,62.1833,62.1975,18600.0
2012-07-23 15:05:00,87.19,87.48,87.16,87.4,21800.0,62.1904,62.3973,62.169,62.3402,21800.0
2012-07-23 15:10:00,87.39,87.44,87.25,87.3,13400.0,62.3331,62.3687,62.2332,62.2689,13400.0
2012-07-23 15:15:00,87.3,87.44,87.3,87.33,23400.0,62.2689,62.3687,62.2689,62.2903,23400.0
2012-07-23 15:20:00,87.32,87.62,87.29,87.62,24400.0,62.2831,62.4971,62.2617,62.4971,24400.0
2012-07-23 15:25:00,87.66,88.05,87.63,88.05,50300.0,62.5256,62.8038,62.5042,62.8038,50300.0
2012-07-23 15:30:00,88.07,88.1,87.73,87.78,35600.0,62.8181,62.8395,62.5756,62.6112,35600.0
2012-07-23 15:35:00,87.77,87.81,87.56,87.61,26100.0,62.6041,62.6326,62.4543,62.49,26100.0
2012-07-23 15:40:00,87.64,87.64,87.48,87.54,32400.0,62.5114,62.5114,62.3973,62.4401,32400.0
2012-07-23 15:45:00,87.54,87.75,87.52,87.68,36100.0,62.4401,62.5898,62.4258,62.5399,36100.0
2012-07-23 15:50:00,87.69,87.71,87.5,87.59,41900.0,62.547,62.5613,62.4115,62.4757,41900.0
2012-07-23 15:55:00,87.61,87.66,87.43,87.46,60300.0,62.49,62.5256,62.3616,62.383,60300.0
2012-07-24 09:30:00,88.0,88.24,87.43,87.43,84100.0,62.7682,62.9393,62.3616,62.3616,84100.0
2012-07-24 09:35:00,87.43,87.76,87.36,87.52,29000.0,62.3616,62.597,62.3117,62.4258,29000.0
2012-07-24 09:40:00,87.52,87.72,87.4,87.61,18100.0,62.4258,62.5684,62.3402,62.49,18100.0
2012-07-24 09:45:00,87.53,87.75,87.43,87.59,25700.0,62.4329,62.5898,62.3616,62.4757,25700.0
2012-07-24 09:50:00,87.6,87.94,87.48,87.67,44000.0,62.4829,62.7254,62.3973,62.5328,44000.0
2012-07-24 09:55:00,87.72,87.93,87.62,87.73,34200.0,62.5684,62.7182,62.4971,62.5756,34200.0
2012-07-24 10:00:00,87.73,87.95,87.67,87.67,24600.0,62.5756,62.7325,62.5328,62.5328,24600.0
2012-07-24 10:05:00,87.67,87.8,87.65,87.71,25400.0,62.5328,62.6255,62.5185,62.5613,25400.0
2012-07-24 10:10:00,87.72,87.76,87.37,87.39,29500.0,62.5684,62.597,62.3188,62.3331,29500.0
2012-07-24 10:15:00,87.32,87.33,86.91,86.98,21800.0,62.2831,62.2903,61.9907,62.0406,21800.0
2012-07-24 10:20:00,86.94,86.97,86.66,86.88,29300.0,62.0121,62.0335,61.8124,61.9693,29300.0
2012-07-24 10:25:00,86.83,86.89,86.72,86.88,12400.0,61.9336,61.9764,61.8552,61.9693,12400.0
2012-07-24 10:30:00,86.87,87.02,86.77,86.97,16400.0,61.9622,62.0692,61.8908,62.0335,16400.0
2012-07-24 10:35:00,86.95,87.26,86.94,87.26,18500.0,62.0192,62.2403,62.0121,62.2403,18500.0
2012-07-24 10:40:00,87.26,87.34,87.16,87.28,30000.0,62.2403,62.2974,62.169,62.2546,30000.0
2012-07-24 10:45:00,87.33,87.4,87.0,87.16,21700.0,62.2903,62.3402,62.0549,62.169,21700.0
2012-07-24 10:50:00,87.16,87.31,87.1,87.14,16400.0,62.169,62.276,62.1262,62.1547,16400.0
2012-07-24 10:55:00,87.11,87.25,87.02,87.25,30200.0,62.1333,62.2332,62.0692,62.2332,30200.0
2012-07-24 11:00:00,87.26,87.58,87.15,87.58,18800.0,62.2403,62.4686,62.1619,62.4686,18800.0
2012-07-24 11:05:00,87.57,87.59,87.3,87.35,15300.0,62.4615,62.4757,62.2689,62.3045,15300.0
2012-07-24 11:10:00,87.34,87.43,87.29,87.43,20500.0,62.2974,62.3616,62.2617,62.3616,20500.0
2012-07-24 11:15:00,87.43,87.63,87.42,87.56,26100.0,62.3616,62.5042,62.3545,62.4543,26100.0
2012-07-24 11:20:00,87.56,87.87,87.56,87.83,13700.0,62.4543,62.6754,62.4543,62.6469,13700.0
2012-07-24 11:25:00,87.85,87.91,87.61,87.68,18200.0,62.6612,62.704,62.49,62.5399,18200.0
2012-07-24 11:30:00,87.66,87.77,87.3,87.3,10600.0,62.5256,62.6041,62.2689,62.2689,10600.0
2012-07-24 11:35:00,87.34,87.39,87.0,87.05,17000.0,62.2974,62.3331,62.0549,62.0906,17000.0
2012-07-24 11:40:00,87.01,87.09,86.75,86.75,19400.0,62.062,62.1191,61.8766,61.8766,19400.0
2012-07-24 11:45:00,86.78,87.0,86.77,87.0,13000.0,61.898,62.0549,61.8908,62.0549,13000.0
2012-07-24 11:50:00,86.95,86.95,86.84,86.91,5500.0,62.0192,62.0192,61.9408,61.9907,5500.0
2012-07-24 11:55:00,86.91,86.93,86.75,86.86,6500.0,61.9907,62.005,61.8766,61.955,6500.0
2012-07-24 12:00:00,86.89,86.89,86.4,86.41,27800.0,61.9764,61.9764,61.6269,61.6341,27800.0
2012-07-24 12:05:00,86.42,86.62,86.38,86.56,17500.0,61.6412,61.7838,61.6127,61.741,17500.0
2012-07-24 12:10:00,86.56,86.6,86.45,86.47,11000.0,61.741,61.7696,61.6626,61.6769,11000.0
2012-07-24 12:15:00,86.46,86.49,86.32,86.32,15500.0,61.6697,61.6911,61.5699,61.5699,15500.0
2012-07-24 12:20:00,86.31,86.31,86.0,86.1,33800.0,61.5627,61.5627,61.3416,61.4129,33800.0
2012-07-24 12:25:00,86.09,86.14,86.04,86.14,18600.0,61.4058,61.4415,61.3701,61.4415,18600.0
2012-07-24 12:30:00,86.19,86.19,86.1,86.12,6300.0,61.4771,61.4771,61.4129,61.4272,6300.0
2012-07-24 12:35:00,86.12,86.37,86.11,86.32,15400.0,61.4272,61.6055,61.4201,61.5699,15400.0
2012-07-24 12:40:00,86.36,86.37,86.29,86.3,16900.0,61.5984,61.6055,61.5485,61.5556,16900.0
2012-07-24 12:45:00,86.34,86.35,86.25,86.29,16900.0,61.5841,61.5913,61.5199,61.5485,16900.0
2012-07-24 12:50:00,86.32,86.37,86.26,86.36,15500.0,61.5699,61.6055,61.5271,61.5984,15500.0
2012-07-24 12:55:00,86.38,86.62,86.38,86.59,8600.0,61.6127,61.7838,61.6127,61.7624,8600.0
2012-07-24 13:00:00,86.55,86.58,86.5,86.52,11400.0,61.7339,61.7553,61.6982,61.7125,11400.0
2012-07-24 13:05:00,86.51,86.57,86.49,86.53,9800.0,61.7054,61.7482,61.6911,61.7196,9800.0
2012-07-24 13:10:00,86.53,86.66,86.5,86.58,23000.0,61.7196,61.8124,61.6982,61.7553,23000.0
2012-07-24 13:15:00,86.64,86.64,86.32,86.37,13000.0,61.7981,61.7981,61.5699,61.6055,13000.0
2012-07-24 13:20:00,86.32,86.47,86.32,86.43,7100.0,61.5699,61.6769,61.5699,61.6483,7100.0
2012-07-24 13:25:00,86.48,86.48,86.27,86.31,12100.0,61.684,61.684,61.5342,61.5627,12100.0
2012-07-24 13:30:00,86.31,86.38,86.21,86.35,18400.0,61.5627,61.6127,61.4914,61.5913,18400.0
2012-07-24 13:35:00,86.37,86.45,86.31,86.34,19900.0,61.6055,61.6626,61.5627,61.5841,19900.0
2012-07-24 13:40:00,86.34,86.41,86.27,86.33,10900.0,61.5841,61.6341,61.5342,61.577,10900.0
2012-07-24 13:45:00,86.33,86.47,86.27,86.27,10500.0,61.577,61.6769,61.5342,61.5342,10500.0
2012-07-24 13:50:00,86.27,86.58,86.24,86.47,19900.0,61.5342,61.7553,61.5128,61.6769,19900.0
2012-07-24 13:55:00,86.49,86.55,86.39,86.41,20000.0,61.6911,61.7339,61.6198,61.6341,20000.0
2012-07-24 14:00:00,86.41,86.43,86.3,86.32,14900.0,61.6341,61.6483,61.5556,61.5699,14900.0
2012-07-24 14:05:00,86.31,86.44,86.23,86.35,56100.0,61.5627,61.6555,61.5057,61.5913,56100.0
2012-07-24 14:10:00,86.27,86.31,86.22,86.26,12800.0,61.5342,61.5627,61.4985,61.5271,12800.0
2012-07-24 14:15:00,86.26,86.52,86.25,86.49,21900.0,61.5271,61.7125,61.5199,61.6911,21900.0
2012-07-24 14:20:00,86.48,86.62,86.44,86.45,49200.0,61.684,61.7838,61.6555,61.6626,49200.0
2012-07-24 14:25:00,86.44,86.47,86.13,86.13,33300.0,61.6555,61.6769,61.4343,61.4343,33300.0
2012-07-24 14:30:00,86.12,86.23,86.02,86.23,21000.0,61.4272,61.5057,61.3559,61.5057,21000.0
2012-07-24 14:35:00,86.2,86.55,86.2,86.44,22500.0,61.4843,61.7339,61.4843,61.6555,22500.0
2012-07-24 14:40:00,86.44,86.5,86.39,86.41,15400.0,61.6555,61.6982,61.6198,61.6341,15400.0
2012-07-24 14:45:00,86.42,86.43,86.28,86.39,21000.0,61.6412,61.6483,61.5413,61.6198,21000.0
2012-07-24 14:50:00,86.34,86.36,86.18,86.2,11700.0,61.5841,61.5984,61.47,61.4843,11700.0
2012-07-24 14:55:00,86.2,86.26,86.09,86.23,16300.0,61.4843,61.5271,61.4058,61.5057,16300.0
2012-07-24 15:00:00,86.23,86.26,86.1,86.21,10600.0,61.5057,61.5271,61.4129,61.4914,10600.0
2012-07-24 15:05:00,86.21,86.27,86.0,86.0,14900.0,61.4914,61.5342,61.3416,61.3416,14900.0
2012-07-24 15:10:00,86.01,86.14,85.95,86.05,17400.0,61.3487,61.4415,61.3059,61.3773,17400.0
2012-07-24 15:15:00,86.07,86.14,85.98,86.08,15700.0,61.3915,61.4415,61.3273,61.3987,15700.0
2012-07-24 15:20:00,86.03,86.52,86.02,86.52,30400.0,61.363,61.7125,61.3559,61.7125,30400.0
2012-07-24 15:25:00,86.5,86.86,86.47,86.86,51600.0,61.6982,61.955,61.6769,61.955,51600.0
2012-07-24 15:30:00,86.86,86.86,86.62,86.63,26000.0,61.955,61.955,61.7838,61.791,26000.0
2012-07-24 15:35:00,86.64,86.73,86.43,86.68,31000.0,61.7981,61.8623,61.6483,61.8266,31000.0
2012-07-24 15:40:00,86.66,86.86,86.64,86.68,41000.0,61.8124,61.955,61.7981,61.8266,41000.0
2012-07-24 15:45:00,86.68,86.75,86.4,86.63,66500.0,61.8266,61.8766,61.6269,61.791,66500.0
2012-07-24 15:50:00,86.63,86.96,86.46,86.91,90100.0,61.791,62.0264,61.6697,61.9907,90100.0
2012-07-24 15:55:00,86.93,87.04,86.76,86.86,99700.0,62.005,62.0834,61.8837,61.955,99700.0
2012-07-25 09:30:00,88.41,88.99,88.27,88.45,134600.0,63.0606,63.4743,62.9607,63.0891,134600.0
2012-07-25 09:35:00,88.45,88.93,88.28,88.76,36700.0,63.0891,63.4315,62.9679,63.3103,36700.0
2012-07-25 09:40:00,88.81,88.85,88.09,88.1,59600.0,63.3459,63.3744,62.8324,62.8395,59600.0
2012-07-25 09:45:00,88.18,88.18,87.5,87.5,41100.0,62.8966,62.8966,62.4115,62.4115,41100.0
2012-07-25 09:50:00,87.5,87.5,87.1,87.11,34900.0,62.4115,62.4115,62.1262,62.1333,34900.0
2012-07-25 09:55:00,87.1,87.39,87.0,87.29,153200.0,62.1262,62.3331,62.0549,62.2617,153200.0
2012-07-25 10:00:00,87.16,87.29,86.73,86.73,34000.0,62.169,62.2617,61.8623,61.8623,34000.0
2012-07-25 10:05:00,86.73,87.09,86.69,86.86,36100.0,61.8623,62.1191,61.8338,61.955,36100.0
2012-07-25 10:10:00,86.88,87.34,86.79,87.32,32400.0,61.9693,62.2974,61.9051,62.2831,32400.0
2012-07-25 10:15:00,87.28,87.55,87.28,87.4,27500.0,62.2546,62.4472,62.2546,62.3402,27500.0
2012-07-25 10:20:00,87.46,87.54,87.28,87.33,18200.0,62.383,62.4401,62.2546,62.2903,18200.0
2012-07-25 10:25:00,87.35,87.36,87.1,87.22,10900.0,62.3045,62.3117,62.1262,62.2118,10900.0
2012-07-25 10:30:00,87.25,87.25,86.77,86.8,11800.0,62.2332,62.2332,61.8908,61.9122,11800.0
2012-07-25 10:35:00,86.85,86.9,86.72,86.84,15100.0,61.9479,61.9836,61.8552,61.9408,15100.0
2012-07-25 10:40:00,86.84,87.04,86.83,86.89,12100.0,61.9408,62.0834,61.9336,61.9764,12100.0
2012-07-25 10:45:00,86.87,86.89,86.7,86.8,10700.0,61.9622,61.9764,61.8409,61.9122,10700.0
2012-07-25 10:50:00,86.8,86.94,86.55,86.61,8900.0,61.9122,62.0121,61.7339,61.7767,8900.0
2012-07-25 10:55:00,86.61,86.7,86.45,86.52,12400.0,61.7767,61.8409,61.6626,61.7125,12400.0
2012-07-25 11:00:00,86.51,86.69,86.51,86.68,8000.0,61.7054,61.8338,61.7054,61.8266,8000.0
2012-07-25 11:05:00,86.7,86.7,86.5,86.6,16700.0,61.8409,61.8409,61.6982,61.7696,16700.0
2012-07-25 11:10:00,86.59,86.76,86.44,86.55,19000.0,61.7624,61.8837,61.6555,61.7339,19000.0
2012-07-25 11:15:00,86.57,86.88,86.57,86.84,16200.0,61.7482,61.9693,61.7482,61.9408,16200.0
2012-07-25 11:20:00,86.82,86.99,86.79,86.9,28600.0,61.9265,62.0478,61.9051,61.9836,28600.0
2012-07-25 11:25:00,86.86,87.1,86.83,86.88,19500.0,61.955,62.1262,61.9336,61.9693,19500.0
2012-07-25 11:30:00,86.87,86.89,86.77,86.8,5400.0,61.9622,61.9764,61.8908,61.9122,5400.0
2012-07-25 11:35:00,86.78,87.0,86.71,86.96,8900.0,61.898,62.0549,61.848,62.0264,8900.0
2012-07-25 11:40:00,86.94,86.96,86.66,86.8,16500.0,62.0121,62.0264,61.8124,61.9122,16500.0
2012-07-25 11:45:00,86.77,86.9,86.69,86.74,17700.0,61.8908,61.9836,61.8338,61.8694,17700.0
2012-07-25 11:50:00,86.75,87.03,86.75,87.03,6800.0,61.8766,62.0763,61.8766,62.0763,6800.0
2012-07-25 11:55:00,86.97,86.98,86.75,86.79,8600.0,62.0335,62.0406,61.8766,61.9051,8600.0
2012-07-25 12:00:00,86.75,86.84,86.71,86.77,10100.0,61.8766,61.9408,61.848,61.8908,10100.0
2012-07-25 12:05:00,86.79,86.81,86.47,86.52,30000.0,61.9051,61.9194,61.6769,61.7125,30000.0
2012-07-25 12:10:00,86.52,86.57,86.4,86.4,14500.0,61.7125,61.7482,61.6269,61.6269,14500.0
2012-07-25 12:15:00,86.4,86.42,86.1,86.19,34400.0,61.6269,61.6412,61.4129,61.4771,34400.0
2012-07-25 12:20:00,86.28,86.36,86.21,86.29,5400.0,61.5413,61.5984,61.4914,61.5485,5400.0
2012-07-25 12:25:00,86.29,86.38,86.2,86.32,10400.0,61.5485,61.6127,61.4843,61.5699,10400.0
2012-07-25 12:30:00,86.34,86.42,86.23,86.33,18100.0,61.5841,61.6412,61.5057,61.577,18100.0
2012-07-25 12:35:00,86.32,86.44,86.28,86.44,12800.0,61.5699,61.6555,61.5413,61.6555,12800.0
2012-07-25 12:40:00,86.45,86.48,86.32,86.46,5900.0,61.6626,61.684,61.5699,61.6697,5900.0
2012-07-25 12:45:00,86.46,86.52,86.34,86.34,32400.0,61.6697,61.7125,61.5841,61.5841,32400.0
2012-07-25 12:50:00,86.31,86.35,86.26,86.29,8600.0,61.5627,61.5913,61.5271,61.5485,8600.0
2012-07-25 12:55:00,86.3,86.41,86.29,86.36,17000.0,61.5556,61.6341,61.5485,61.5984,17000.0
2012-07-25 13:00:00,86.36,86.61,86.35,86.46,21100.0,61.5984,61.7767,61.5913,61.6697,21100.0
2012-07-25 13:05:00,86.53,86.64,86.51,86.62,13400.0,61.7196,61.7981,61.7054,61.7838,13400.0
2012-07-25 13:10:00,86.62,86.77,86.62,86.72,7600.0,61.7838,61.8908,61.7838,61.8552,7600.0
2012-07-25 13:15:00,86.69,86.76,86.62,86.73,11300.0,61.8338,61.8837,61.7838,61.8623,11300.0
2012-07-25 13:20:00,86.75,86.98,86.72,86.91,15000.0,61.8766,62.0406,61.8552,61.9907,15000.0
2012-07-25 13:25:00,86.92,86.98,86.77,86.98,36600.0,61.9978,62.0406,61.8908,62.0406,36600.0
2012-07-25 13:30:00,86.91,87.06,86.83,86.99,9700.0,61.9907,62.0977,61.9336,62.0478,9700.0
2012-07-25 13:35:00,87.04,87.31,87.03,87.2,37200.0,62.0834,62.276,62.0763,62.1975,37200.0
2012-07-25 13:40:00,87.2,87.31,87.03,87.1,9200.0,62.1975,62.276,62.0763,62.1262,9200.0
2012-07-25 13:45:00,87.09,87.28,87.09,87.13,7300.0,62.1191,62.2546,62.1191,62.1476,7300.0
2012-07-25 13:50:00,87.09,87.17,86.96,87.02,11500.0,62.1191,62.1761,62.0264,62.0692,11500.0
2012-07-25 13:55:00,86.98,87.25,86.96,87.25,42500.0,62.0406,62.2332,62.0264,62.2332,42500.0
2012-07-25 14:00:00,87.25,87.44,87.22,87.23,23100.0,62.2332,62.3687,62.2118,62.2189,23100.0
2012-07-25 14:05:00,87.17,87.3,87.17,87.21,8900.0,62.1761,62.2689,62.1761,62.2047,8900.0
2012-07-25 14:10:00,87.2,87.35,87.2,87.22,10900.0,62.1975,62.3045,62.1975,62.2118,10900.0
2012-07-25 14:15:00,87.22,87.29,87.17,87.26,8200.0,62.2118,62.2617,62.1761,62.2403,8200.0
2012-07-25 14:20:00,87.26,87.45,87.24,87.43,9300.0,62.2403,62.3759,62.2261,62.3616,9300.0
2012-07-25 14:25:00,87.47,87.47,87.29,87.36,12100.0,62.3901,62.3901,62.2617,62.3117,12100.0
2012-07-25 14:30:00,87.35,87.42,87.29,87.38,10700.0,62.3045,62.3545,62.2617,62.3259,10700.0
2012-07-25 14:35:00,87.39,87.52,87.37,87.38,13200.0,62.3331,62.4258,62.3188,62.3259,13200.0
2012-07-25 14:40:00,87.38,87.51,87.33,87.33,23900.0,62.3259,62.4187,62.2903,62.2903,23900.0
2012-07-25 14:45:00,87.32,87.5,87.26,87.46,14100.0,62.2831,62.4115,62.2403,62.383,14100.0
2012-07-25 14:50:00,87.46,87.58,87.46,87.55,13800.0,62.383,62.4686,62.383,62.4472,13800.0
2012-07-25 14:55:00,87.53,87.64,87.48,87.48,11400.0,62.4329,62.5114,62.3973,62.3973,11400.0
2012-07-25 15:00:00,87.45,87.49,87.33,87.47,16400.0,62.3759,62.4044,62.2903,62.3901,16400.0
2012-07-25 15:05:00,87.44,87.46,87.32,87.4,18000.0,62.3687,62.383,62.2831,62.3402,18000.0
2012-07-25 15:10:00,87.41,87.41,87.14,87.15,29500.0,62.3473,62.3473,62.1547,62.1619,29500.0
2012-07-25 15:15:00,87.12,87.16,87.01,87.06,17800.0,62.1405,62.169,62.062,62.0977,17800.0
2012-07-25 15:20:00,87.03,87.03,86.81,86.91,24400.0,62.0763,62.0763,61.9194,61.9907,24400.0
2012-07-25 15:25:00,86.92,87.01,86.8,86.99,19500.0,61.9978,62.062,61.9122,62.0478,19500.0
2012-07-25 15:30:00,87.0,87.07,86.9,86.92,25300.0,62.0549,62.1048,61.9836,61.9978,25300.0
2012-07-25 15:35:00,86.92,87.08,86.92,87.05,22100.0,61.9978,62.1119,61.9978,62.0906,22100.0
2012-07-25 15:40:00,87.03,87.11,86.87,86.96,31700.0,62.0763,62.1333,61.9622,62.0264,31700.0
2012-07-25 15:45:00,87.0,87.06,86.8,86.97,33800.0,62.0549,62.0977,61.9122,62.0335,33800.0
2012-07-25 15:50:00,86.95,87.04,86.89,86.95,53600.0,62.0192,62.0834,61.9764,62.0192,53600.0
2012-07-25 15:55:00,86.95,87.06,86.91,87.05,54500.0,62.0192,62.0977,61.9907,62.0906,54500.0
2012-07-26 09:30:00,88.68,88.92,88.36,88.92,100800.0,63.2532,63.4244,63.0249,63.4244,100800.0
2012-07-26 09:35:00,88.91,89.06,88.67,88.85,61300.0,63.4172,63.5242,63.2461,63.3744,61300.0
2012-07-26 09:40:00,88.92,88.95,88.43,88.58,54300.0,63.4244,63.4458,63.0749,63.1819,54300.0
2012-07-26 09:45:00,88.49,88.51,88.07,88.07,66200.0,63.1177,63.1319,62.8181,62.8181,66200.0
2012-07-26 09:50:00,88.12,88.24,87.96,88.16,78100.0,62.8538,62.9393,62.7396,62.8823,78100.0
2012-07-26 09:55:00,88.15,88.32,87.91,88.05,69900.0,62.8752,62.9964,62.704,62.8038,69900.0
2012-07-26 10:00:00,88.1,88.42,87.88,88.19,31000.0,62.8395,63.0677,62.6826,62.9037,31000.0
2012-07-26 10:05:00,88.22,88.51,88.17,88.42,25900.0,62.9251,63.1319,62.8894,63.0677,25900.0
2012-07-26 10:10:00,88.42,88.51,88.11,88.21,25700.0,63.0677,63.1319,62.8466,62.9179,25700.0
2012-07-26 10:15:00,88.23,88.37,88.12,88.2,16100.0,62.9322,63.0321,62.8538,62.9108,16100.0
2012-07-26 10:20:00,88.2,88.26,88.07,88.24,12300.0,62.9108,62.9536,62.8181,62.9393,12300.0
2012-07-26 10:25:00,88.25,88.39,87.9,87.92,23300.0,62.9465,63.0463,62.6968,62.7111,23300.0
2012-07-26 10:30:00,87.95,88.22,87.75,87.75,16500.0,62.7325,62.9251,62.5898,62.5898,16500.0
2012-07-26 10:35:00,87.7,87.73,87.5,87.58,21900.0,62.5542,62.5756,62.4115,62.4686,21900.0
2012-07-26 10:40:00,87.59,87.76,87.46,87.62,15300.0,62.4757,62.597,62.383,62.4971,15300.0
2012-07-26 10:45:00,87.66,87.79,87.63,87.78,19800.0,62.5256,62.6184,62.5042,62.6112,19800.0
2012-07-26 10:50:00,87.75,87.95,87.75,87.85,15900.0,62.5898,62.7325,62.5898,62.6612,15900.0
2012-07-26 10:55:00,87.85,88.08,87.83,88.08,11300.0,62.6612,62.8252,62.6469,62.8252,11300.0
2012-07-26 11:00:00,88.01,88.09,87.97,88.04,9900.0,62.7753,62.8324,62.7468,62.7967,9900.0
2012-07-26 11:05:00,88.04,88.05,87.65,87.79,10900.0,62.7967,62.8038,62.5185,62.6184,10900.0
2012-07-26 11:10:00,87.84,88.02,87.82,87.9,9000.0,62.654,62.7824,62.6398,62.6968,9000.0
2012-07-26 11:15:00,87.88,88.06,87.78,88.01,7200.0,62.6826,62.811,62.6112,62.7753,7200.0
2012-07-26 11:20:00,88.05,88.05,87.73,87.78,11100.0,62.8038,62.8038,62.5756,62.6112,11100.0
2012-07-26 11:25:00,87.72,87.81,87.59,87.81,15300.0,62.5684,62.6326,62.4757,62.6326,15300.0
2012-07-26 11:30:00,87.79,87.92,87.77,87.89,21900.0,62.6184,62.7111,62.6041,62.6897,21900.0
2012-07-26 11:35:00,87.86,87.89,87.73,87.75,12900.0,62.6683,62.6897,62.5756,62.5898,12900.0
2012-07-26 11:40:00,87.73,87.75,87.43,87.53,25200.0,62.5756,62.5898,62.3616,62.4329,25200.0
2012-07-26 11:45:00,87.51,87.59,87.32,87.53,31200.0,62.4187,62.4757,62.2831,62.4329,31200.0
2012-07-26 11:50:00,87.51,87.56,87.41,87.44,18600.0,62.4187,62.4543,62.3473,62.3687,18600.0
2012-07-26 11:55:00,87.49,87.6,87.34,87.44,20800.0,62.4044,62.4829,62.2974,62.3687,20800.0
2012-07-26 12:00:00,87.43,87.48,87.35,87.35,8500.0,62.3616,62.3973,62.3045,62.3045,8500.0
2012-07-26 12:05:00,87.35,87.55,87.29,87.51,16600.0,62.3045,62.4472,62.2617,62.4187,16600.0
2012-07-26 12:10:00,87.51,87.6,87.43,87.57,8200.0,62.4187,62.4829,62.3616,62.4615,8200.0
2012-07-26 12:15:00,87.55,87.69,87.53,87.65,19100.0,62.4472,62.547,62.4329,62.5185,19100.0
2012-07-26 12:20:00,87.65,87.84,87.65,87.75,19400.0,62.5185,62.654,62.5185,62.5898,19400.0
2012-07-26 12:25:00,87.75,87.85,87.71,87.8,7000.0,62.5898,62.6612,62.5613,62.6255,7000.0
2012-07-26 12:30:00,87.77,87.88,87.7,87.74,24000.0,62.6041,62.6826,62.5542,62.5827,24000.0
2012-07-26 12:35:00,87.69,87.76,87.64,87.74,35900.0,62.547,62.597,62.5114,62.5827,35900.0
2012-07-26 12:40:00,87.72,87.83,87.7,87.81,10000.0,62.5684,62.6469,62.5542,62.6326,10000.0
2012-07-26 12:45:00,87.74,87.85,87.72,87.8,13600.0,62.5827,62.6612,62.5684,62.6255,13600.0
2012-07-26 12:50:00,87.77,87.81,87.66,87.74,9800.0,62.6041,62.6326,62.5256,62.5827,9800.0
2012-07-26 12:55:00,87.74,88.0,87.72,87.91,14200.0,62.5827,62.7682,62.5684,62.704,14200.0
2012-07-26 13:00:00,87.87,88.06,87.87,88.0,12700.0,62.6754,62.811,62.6754,62.7682,12700.0
2012-07-26 13:05:00,88.06,88.09,87.97,88.01,6400.0,62.811,62.8324,62.7468,62.7753,6400.0
2012-07-26 13:10:00,87.99,88.01,87.93,87.96,13300.0,62.761,62.7753,62.7182,62.7396,13300.0
2012-07-26 13:15:00,87.98,88.03,87.93,88.02,11700.0,62.7539,62.7896,62.7182,62.7824,11700.0
2012-07-26 13:20:00,88.02,88.04,87.9,87.98,10500.0,62.7824,62.7967,62.6968,62.7539,10500.0
2012-07-26 13:25:00,87.98,88.23,87.95,88.13,19100.0,62.7539,62.9322,62.7325,62.8609,19100.0
2012-07-26 13:30:00,88.16,88.32,88.15,88.19,23400.0,62.8823,62.9964,62.8752,62.9037,23400.0
2012-07-26 13:35:00,88.19,88.29,88.17,88.22,12800.0,62.9037,62.975,62.8894,62.9251,12800.0
2012-07-26 13:40:00,88.24,88.29,88.17,88.2,15200.0,62.9393,62.975,62.8894,62.9108,15200.0
2012-07-26 13:45:00,88.19,88.21,88.1,88.16,13800.0,62.9037,62.9179,62.8395,62.8823,13800.0
2012-07-26 13:50:00,88.16,88.16,88.02,88.11,12300.0,62.8823,62.8823,62.7824,62.8466,12300.0
2012-07-26 13:55:00,88.14,88.18,88.08,88.09,10300.0,62.868,62.8966,62.8252,62.8324,10300.0
2012-07-26 14:00:00,88.12,88.32,88.11,88.32,21100.0,62.8538,62.9964,62.8466,62.9964,21100.0
2012-07-26 14:05:00,88.32,88.39,88.25,88.32,14200.0,62.9964,63.0463,62.9465,62.9964,14200.0
2012-07-26 14:10:00,88.32,88.41,88.31,88.35,16100.0,62.9964,63.0606,62.9893,63.0178,16100.0
2012-07-26 14:15:00,88.33,88.41,88.19,88.22,9200.0,63.0035,63.0606,62.9037,62.9251,9200.0
2012-07-26 14:20:00,88.18,88.28,88.04,88.18,11800.0,62.8966,62.9679,62.7967,62.8966,11800.0
2012-07-26 14:25:00,88.19,88.29,88.17,88.19,8000.0,62.9037,62.975,62.8894,62.9037,8000.0
2012-07-26 14:30:00,88.19,88.21,88.07,88.12,10400.0,62.9037,62.9179,62.8181,62.8538,10400.0
2012-07-26 14:35:00,88.1,88.3,88.1,88.29,11000.0,62.8395,62.9821,62.8395,62.975,11000.0
2012-07-26 14:40:00,88.25,88.32,88.25,88.26,5000.0,62.9465,62.9964,62.9465,62.9536,5000.0
2012-07-26 14:45:00,88.23,88.39,88.23,88.34,9800.0,62.9322,63.0463,62.9322,63.0107,9800.0
2012-07-26 14:50:00,88.35,88.62,88.34,88.57,20300.0,63.0178,63.2104,63.0107,63.1747,20300.0
2012-07-26 14:55:00,88.62,88.67,88.54,88.64,28100.0,63.2104,63.2461,63.1533,63.2247,28100.0
2012-07-26 15:00:00,88.63,88.77,88.62,88.71,25100.0,63.2175,63.3174,63.2104,63.2746,25100.0
2012-07-26 15:05:00,88.72,88.85,88.64,88.85,53500.0,63.2817,63.3744,63.2247,63.3744,53500.0
2012-07-26 15:10:00,88.83,88.96,88.82,88.91,25300.0,63.3602,63.4529,63.353,63.4172,25300.0
2012-07-26 15:15:00,88.9,88.95,88.8,88.81,36500.0,63.4101,63.4458,63.3388,63.3459,36500.0
2012-07-26 15:20:00,88.79,88.94,88.79,88.92,32300.0,63.3316,63.4386,63.3316,63.4244,32300.0
2012-07-26 15:25:00,88.93,89.04,88.88,88.96,44800.0,63.4315,63.51,63.3958,63.4529,44800.0
2012-07-26 15:30:00,88.95,89.09,88.93,89.0,62100.0,63.4458,63.5456,63.4315,63.4814,62100.0
2012-07-26 15:35:00,89.01,89.22,88.97,89.17,66400.0,63.4886,63.6384,63.46,63.6027,66400.0
2012-07-26 15:40:00,89.16,89.31,89.11,89.21,46800.0,63.5956,63.7026,63.5599,63.6312,46800.0
2012-07-26 15:45:00,89.2,89.38,89.14,89.2,94600.0,63.6241,63.7525,63.5813,63.6241,94600.0
2012-07-26 15:50:00,89.2,89.26,89.15,89.26,80500.0,63.6241,63.6669,63.5884,63.6669,80500.0
2012-07-26 15:55:00,89.25,89.27,89.09,89.13,139500.0,63.6598,63.674,63.5456,63.5742,139500.0
2012-07-27 09:30:00,89.73,90.41,89.65,90.32,75500.0,64.0021,64.4872,63.9451,64.423,75500.0
2012-07-27 09:35:00,90.38,91.21,90.2,91.01,68700.0,64.4658,65.0578,64.3374,64.9151,68700.0
2012-07-27 09:40:00,91.0,91.0,90.02,90.61,66900.0,64.908,64.908,64.209,64.6298,66900.0
2012-07-27 09:45:00,90.59,90.86,90.34,90.54,64000.0,64.6155,64.8081,64.4372,64.5799,64000.0
2012-07-27 09:50:00,90.53,90.99,90.47,90.96,58700.0,64.5727,64.9009,64.5299,64.8795,58700.0
2012-07-27 09:55:00,90.96,91.28,90.86,91.18,60400.0,64.8795,65.1077,64.8081,65.0364,60400.0
2012-07-27 10:00:00,91.25,91.86,91.25,91.81,63800.0,65.0863,65.5214,65.0863,65.4857,63800.0
2012-07-27 10:05:00,91.75,91.86,91.53,91.61,50800.0,65.4429,65.5214,65.286,65.3431,50800.0
2012-07-27 10:10:00,91.62,91.68,91.43,91.62,49000.0,65.3502,65.393,65.2147,65.3502,49000.0
2012-07-27 10:15:00,91.58,91.63,91.42,91.58,17500.0,65.3217,65.3573,65.2076,65.3217,17500.0
2012-07-27 10:20:00,91.52,91.74,91.46,91.6,48300.0,65.2789,65.4358,65.2361,65.336,48300.0
2012-07-27 10:25:00,91.59,91.75,91.46,91.46,18900.0,65.3288,65.4429,65.2361,65.2361,18900.0
2012-07-27 10:30:00,91.53,91.57,91.24,91.3,20900.0,65.286,65.3146,65.0792,65.122,20900.0
2012-07-27 10:35:00,91.3,91.47,91.17,91.17,22300.0,65.122,65.2432,65.0292,65.0292,22300.0
2012-07-27 10:40:00,91.16,91.44,91.16,91.4,13500.0,65.0221,65.2218,65.0221,65.1933,13500.0
2012-07-27 10:45:00,91.44,91.59,91.4,91.41,16900.0,65.2218,65.3288,65.1933,65.2004,16900.0
2012-07-27 10:50:00,91.46,91.49,91.27,91.49,20500.0,65.2361,65.2575,65.1006,65.2575,20500.0
2012-07-27 10:55:00,91.53,91.7,91.38,91.52,27400.0,65.286,65.4073,65.179,65.2789,27400.0
2012-07-27 11:00:00,91.53,91.63,91.37,91.43,25400.0,65.286,65.3573,65.1719,65.2147,25400.0
2012-07-27 11:05:00,91.38,91.4,91.18,91.33,32300.0,65.179,65.1933,65.0364,65.1434,32300.0
2012-07-27 11:10:00,91.27,91.3,91.08,91.09,12200.0,65.1006,65.122,64.965,64.9722,12200.0
2012-07-27 11:15:00,91.12,91.29,91.11,91.23,13500.0,64.9936,65.1148,64.9864,65.072,13500.0
2012-07-27 11:20:00,91.25,91.43,91.19,91.35,27100.0,65.0863,65.2147,65.0435,65.1576,27100.0
2012-07-27 11:25:00,91.39,91.42,91.22,91.24,12500.0,65.1862,65.2076,65.0649,65.0792,12500.0
2012-07-27 11:30:00,91.26,91.41,91.22,91.29,12800.0,65.0934,65.2004,65.0649,65.1148,12800.0
2012-07-27 11:35:00,91.31,91.34,91.11,91.15,20100.0,65.1291,65.1505,64.9864,65.015,20100.0
2012-07-27 11:40:00,91.15,91.24,91.15,91.15,11900.0,65.015,65.0792,65.015,65.015,11900.0
2012-07-27 11:45:00,91.15,91.21,91.09,91.13,7500.0,65.015,65.0578,64.9722,65.0007,7500.0
2012-07-27 11:50:00,91.14,91.34,91.12,91.31,13800.0,65.0078,65.1505,64.9936,65.1291,13800.0
2012-07-27 11:55:00,91.29,91.44,91.29,91.39,10600.0,65.1148,65.2218,65.1148,65.1862,10600.0
2012-07-27 12:00:00,91.39,91.41,91.16,91.32,19100.0,65.1862,65.2004,65.0221,65.1362,19100.0
2012-07-27 12:05:00,91.3,91.38,91.2,91.22,11000.0,65.122,65.179,65.0506,65.0649,11000.0
2012-07-27 12:10:00,91.19,91.34,91.18,91.25,12700.0,65.0435,65.1505,65.0364,65.0863,12700.0
2012-07-27 12:15:00,91.26,91.27,91.1,91.23,16600.0,65.0934,65.1006,64.9793,65.072,16600.0
2012-07-27 12:20:00,91.19,91.31,91.15,91.3,20900.0,65.0435,65.1291,65.015,65.122,20900.0
2012-07-27 12:25:00,91.33,91.4,91.31,91.39,8400.0,65.1434,65.1933,65.1291,65.1862,8400.0
2012-07-27 12:30:00,91.42,91.64,91.42,91.64,15500.0,65.2076,65.3645,65.2076,65.3645,15500.0
2012-07-27 12:35:00,91.65,91.72,91.61,91.64,8500.0,65.3716,65.4215,65.3431,65.3645,8500.0
2012-07-27 12:40:00,91.61,91.67,91.56,91.67,5200.0,65.3431,65.3859,65.3074,65.3859,5200.0
2012-07-27 12:45:00,91.66,91.75,91.6,91.69,18300.0,65.3787,65.4429,65.336,65.4001,18300.0
2012-07-27 12:50:00,91.7,91.75,91.55,91.57,24000.0,65.4073,65.4429,65.3003,65.3146,24000.0
2012-07-27 12:55:00,91.57,91.63,91.55,91.59,6500.0,65.3146,65.3573,65.3003,65.3288,6500.0
2012-07-27 13:00:00,91.61,91.66,91.57,91.66,5100.0,65.3431,65.3787,65.3146,65.3787,5100.0
2012-07-27 13:05:00,91.66,91.68,91.62,91.67,6400.0,65.3787,65.393,65.3502,65.3859,6400.0
2012-07-27 13:10:00,91.65,91.68,91.56,91.58,6900.0,65.3716,65.393,65.3074,65.3217,6900.0
2012-07-27 13:15:00,91.59,91.66,91.55,91.66,5900.0,65.3288,65.3787,65.3003,65.3787,5900.0
2012-07-27 13:20:00,91.68,91.84,91.61,91.7,44300.0,65.393,65.5071,65.3431,65.4073,44300.0
2012-07-27 13:25:00,91.71,92.38,91.7,92.38,46500.0,65.4144,65.8923,65.4073,65.8923,46500.0
2012-07-27 13:30:00,92.4,92.97,92.4,92.69,53400.0,65.9066,66.3131,65.9066,66.1134,53400.0
2012-07-27 13:35:00,92.7,93.13,92.7,92.92,45100.0,66.1206,66.4273,66.1206,66.2775,45100.0
2012-07-27 13:40:00,92.96,93.01,92.61,92.7,33900.0,66.306,66.3417,66.0564,66.1206,33900.0
2012-07-27 13:45:00,92.66,92.69,92.29,92.29,30300.0,66.092,66.1134,65.8281,65.8281,30300.0
2012-07-27 13:50:00,92.29,92.53,92.27,92.51,32500.0,65.8281,65.9993,65.8138,65.985,32500.0
2012-07-27 13:55:00,92.5,92.63,92.39,92.52,22900.0,65.9779,66.0706,65.8994,65.9922,22900.0
2012-07-27 14:00:00,92.52,92.54,92.27,92.41,29900.0,65.9922,66.0064,65.8138,65.9137,29900.0
2012-07-27 14:05:00,92.32,92.58,92.29,92.44,17700.0,65.8495,66.035,65.8281,65.9351,17700.0
2012-07-27 14:10:00,92.41,92.43,92.16,92.16,20500.0,65.9137,65.928,65.7354,65.7354,20500.0
2012-07-27 14:15:00,92.17,92.43,92.11,92.19,15500.0,65.7425,65.928,65.6997,65.7568,15500.0
2012-07-27 14:20:00,92.18,92.28,92.05,92.09,12800.0,65.7496,65.821,65.6569,65.6855,12800.0
2012-07-27 14:25:00,92.08,92.3,92.04,92.27,55900.0,65.6783,65.8352,65.6498,65.8138,55900.0
2012-07-27 14:30:00,92.25,92.45,92.21,92.42,23000.0,65.7996,65.9422,65.771,65.9208,23000.0
2012-07-27 14:35:00,92.45,92.61,92.41,92.59,40500.0,65.9422,66.0564,65.9137,66.0421,40500.0
2012-07-27 14:40:00,92.55,92.7,92.49,92.57,64400.0,66.0136,66.1206,65.9708,66.0278,64400.0
2012-07-27 14:45:00,92.57,92.58,92.41,92.48,36600.0,66.0278,66.035,65.9137,65.9636,36600.0
2012-07-27 14:50:00,92.48,92.72,92.47,92.67,18700.0,65.9636,66.1348,65.9565,66.0992,18700.0
2012-07-27 14:55:00,92.63,92.64,92.5,92.57,13700.0,66.0706,66.0778,65.9779,66.0278,13700.0
2012-07-27 15:00:00,92.57,92.76,92.57,92.75,37000.0,66.0278,66.1633,66.0278,66.1562,37000.0
2012-07-27 15:05:00,92.74,92.93,92.74,92.83,35800.0,66.1491,66.2846,66.1491,66.2133,35800.0
2012-07-27 15:10:00,92.87,92.89,92.73,92.8,27800.0,66.2418,66.2561,66.142,66.1919,27800.0
2012-07-27 15:15:00,92.8,92.87,92.7,92.86,33200.0,66.1919,66.2418,66.1206,66.2347,33200.0
2012-07-27 15:20:00,92.85,92.89,92.73,92.73,39700.0,66.2275,66.2561,66.142,66.142,39700.0
2012-07-27 15:25:00,92.73,92.96,92.73,92.92,24000.0,66.142,66.306,66.142,66.2775,24000.0
2012-07-27 15:30:00,92.96,92.98,92.8,92.84,61300.0,66.306,66.3203,66.1919,66.2204,61300.0
2012-07-27 15:35:00,92.87,92.99,92.71,92.71,32900.0,66.2418,66.3274,66.1277,66.1277,32900.0
2012-07-27 15:40:00,92.75,92.88,92.7,92.82,47600.0,66.1562,66.2489,66.1206,66.2061,47600.0
2012-07-27 15:45:00,92.82,93.06,92.81,92.88,87500.0,66.2061,66.3773,66.199,66.2489,87500.0
2012-07-27 15:50:00,92.86,92.94,92.49,92.56,89300.0,66.2347,66.2917,65.9708,66.0207,89300.0
2012-07-27 15:55:00,92.58,92.74,92.48,92.63,118800.0,66.035,66.1491,65.9636,66.0706,118800.0
2012-07-30 09:30:00,92.45,92.45,91.83,92.08,71000.0,65.9422,65.9422,65.5,65.6783,71000.0
2012-07-30 09:35:00,92.03,92.09,91.01,91.01,50900.0,65.6427,65.6855,64.9151,64.9151,50900.0
2012-07-30 09:40:00,91.02,91.47,90.55,91.47,88300.0,64.9223,65.2432,64.587,65.2432,88300.0
2012-07-30 09:45:00,91.43,91.67,91.25,91.25,45500.0,65.2147,65.3859,65.0863,65.0863,45500.0
2012-07-30 09:50:00,91.33,91.33,90.79,91.09,55800.0,65.1434,65.1434,64.7582,64.9722,55800.0
2012-07-30 09:55:00,91.08,91.7,91.03,91.51,39000.0,64.965,65.4073,64.9294,65.2718,39000.0
2012-07-30 10:00:00,91.51,91.96,91.38,91.9,71200.0,65.2718,65.5927,65.179,65.5499,71200.0
2012-07-30 10:05:00,91.95,91.97,91.27,91.29,34100.0,65.5856,65.5999,65.1006,65.1148,34100.0
2012-07-30 10:10:00,91.28,91.47,91.07,91.09,37100.0,65.1077,65.2432,64.9579,64.9722,37100.0
2012-07-30 10:15:00,91.08,91.21,91.05,91.17,37100.0,64.965,65.0578,64.9436,65.0292,37100.0
2012-07-30 10:20:00,91.19,91.63,91.15,91.57,23800.0,65.0435,65.3573,65.015,65.3146,23800.0
2012-07-30 10:25:00,91.55,91.69,91.4,91.5,33600.0,65.3003,65.4001,65.1933,65.2646,33600.0
2012-07-30 10:30:00,91.48,91.48,91.11,91.11,21200.0,65.2504,65.2504,64.9864,64.9864,21200.0
2012-07-30 10:35:00,91.11,91.5,91.1,91.36,49500.0,64.9864,65.2646,64.9793,65.1648,49500.0
2012-07-30 10:40:00,91.41,91.56,91.24,91.46,38300.0,65.2004,65.3074,65.0792,65.2361,38300.0
2012-07-30 10:45:00,91.47,91.54,91.02,91.07,39400.0,65.2432,65.2932,64.9223,64.9579,39400.0
2012-07-30 10:50:00,91.11,91.14,90.93,91.02,37200.0,64.9864,65.0078,64.8581,64.9223,37200.0
2012-07-30 10:55:00,91.0,91.02,90.69,90.74,33900.0,64.908,64.9223,64.6869,64.7225,33900.0
2012-07-30 11:00:00,90.74,90.91,90.64,90.91,24700.0,64.7225,64.8438,64.6512,64.8438,24700.0
2012-07-30 11:05:00,90.86,91.11,90.84,90.9,38600.0,64.8081,64.9864,64.7939,64.8367,38600.0
2012-07-30 11:10:00,90.94,90.99,90.83,90.89,29200.0,64.8652,64.9009,64.7867,64.8295,29200.0
2012-07-30 11:15:00,90.9,90.92,90.6,90.67,34800.0,64.8367,64.8509,64.6227,64.6726,34800.0
2012-07-30 11:20:00,90.66,90.68,90.5,90.63,21100.0,64.6655,64.6797,64.5513,64.6441,21100.0
2012-07-30 11:25:00,90.62,90.79,90.6,90.77,26200.0,64.6369,64.7582,64.6227,64.7439,26200.0
2012-07-30 11:30:00,90.74,90.94,90.72,90.73,16100.0,64.7225,64.8652,64.7083,64.7154,16100.0
2012-07-30 11:35:00,90.73,90.74,90.61,90.68,26500.0,64.7154,64.7225,64.6298,64.6797,26500.0
2012-07-30 11:40:00,90.69,90.7,90.33,90.49,42500.0,64.6869,64.694,64.4301,64.5442,42500.0
2012-07-30 11:45:00,90.55,90.57,90.44,90.47,17800.0,64.587,64.6013,64.5086,64.5299,17800.0
2012-07-30 11:50:00,90.48,90.49,90.26,90.3,32200.0,64.5371,64.5442,64.3802,64.4087,32200.0
2012-07-30 11:55:00,90.29,90.49,90.22,90.39,22500.0,64.4016,64.5442,64.3516,64.4729,22500.0
2012-07-30 12:00:00,90.44,90.44,90.25,90.25,8500.0,64.5086,64.5086,64.373,64.373,8500.0
2012-07-30 12:05:00,90.26,90.26,90.08,90.12,25900.0,64.3802,64.3802,64.2518,64.2803,25900.0
2012-07-30 12:10:00,90.1,90.18,90.05,90.11,16900.0,64.266,64.3231,64.2304,64.2732,16900.0
2012-07-30 12:15:00,90.11,90.14,90.0,90.02,27300.0,64.2732,64.2946,64.1947,64.209,27300.0
2012-07-30 12:20:00,90.03,90.17,90.0,90.06,20000.0,64.2161,64.316,64.1947,64.2375,20000.0
2012-07-30 12:25:00,90.03,90.06,90.01,90.03,12700.0,64.2161,64.2375,64.2018,64.2161,12700.0
2012-07-30 12:30:00,90.02,90.2,89.93,90.13,23900.0,64.209,64.3374,64.1448,64.2874,23900.0
2012-07-30 12:35:00,90.12,90.22,90.02,90.2,22000.0,64.2803,64.3516,64.209,64.3374,22000.0
2012-07-30 12:40:00,90.22,90.61,90.19,90.57,30800.0,64.3516,64.6298,64.3302,64.6013,30800.0
2012-07-30 12:45:00,90.57,90.61,90.5,90.57,20400.0,64.6013,64.6298,64.5513,64.6013,20400.0
2012-07-30 12:50:00,90.57,90.78,90.55,90.68,21300.0,64.6013,64.7511,64.587,64.6797,21300.0
2012-07-30 12:55:00,90.68,90.68,90.53,90.65,24800.0,64.6797,64.6797,64.5727,64.6583,24800.0
2012-07-30 13:00:00,90.64,90.64,90.3,90.33,27800.0,64.6512,64.6512,64.4087,64.4301,27800.0
2012-07-30 13:05:00,90.33,90.45,90.26,90.45,27000.0,64.4301,64.5157,64.3802,64.5157,27000.0
2012-07-30 13:10:00,90.48,90.51,90.34,90.35,20300.0,64.5371,64.5585,64.4372,64.4444,20300.0
2012-07-30 13:15:00,90.35,90.37,90.21,90.21,20100.0,64.4444,64.4586,64.3445,64.3445,20100.0
2012-07-30 13:20:00,90.2,90.63,90.2,90.6,29300.0,64.3374,64.6441,64.3374,64.6227,29300.0
2012-07-30 13:25:00,90.58,90.61,90.34,90.42,17000.0,64.6084,64.6298,64.4372,64.4943,17000.0
2012-07-30 13:30:00,90.38,90.69,90.38,90.66,40300.0,64.4658,64.6869,64.4658,64.6655,40300.0
2012-07-30 13:35:00,90.64,90.68,90.37,90.37,23700.0,64.6512,64.6797,64.4586,64.4586,23700.0
2012-07-30 13:40:00,90.42,90.42,90.26,90.29,28000.0,64.4943,64.4943,64.3802,64.4016,28000.0
2012-07-30 13:45:00,90.29,90.3,90.13,90.13,14300.0,64.4016,64.4087,64.2874,64.2874,14300.0
2012-07-30 13:50:00,90.14,90.24,89.95,90.23,27700.0,64.2946,64.3659,64.159,64.3588,27700.0
2012-07-30 13:55:00,90.22,90.25,90.12,90.13,25400.0,64.3516,64.373,64.2803,64.2874,25400.0
2012-07-30 14:00:00,90.13,90.13,90.01,90.11,29200.0,64.2874,64.2874,64.2018,64.2732,29200.0
2012-07-30 14:05:00,90.12,90.2,89.96,89.96,37700.0,64.2803,64.3374,64.1662,64.1662,37700.0
2012-07-30 14:10:00,89.96,90.03,89.85,89.96,28400.0,64.1662,64.2161,64.0877,64.1662,28400.0
2012-07-30 14:15:00,89.93,90.02,89.85,89.99,26400.0,64.1448,64.209,64.0877,64.1876,26400.0
2012-07-30 14:20:00,90.0,90.22,89.89,89.93,31000.0,64.1947,64.3516,64.1163,64.1448,31000.0
2012-07-30 14:25:00,89.91,90.18,89.91,90.18,20600.0,64.1305,64.3231,64.1305,64.3231,20600.0
2012-07-30 14:30:00,90.15,90.56,90.15,90.54,62100.0,64.3017,64.5941,64.3017,64.5799,62100.0
2012-07-30 14:35:00,90.54,90.79,90.54,90.79,35100.0,64.5799,64.7582,64.5799,64.7582,35100.0
2012-07-30 14:40:00,90.79,90.87,90.76,90.82,37800.0,64.7582,64.8153,64.7368,64.7796,37800.0
2012-07-30 14:45:00,90.82,90.85,90.62,90.74,52900.0,64.7796,64.801,64.6369,64.7225,52900.0
2012-07-30 14:50:00,90.71,90.81,90.61,90.66,20800.0,64.7011,64.7725,64.6298,64.6655,20800.0
2012-07-30 14:55:00,90.63,90.89,90.61,90.83,33500.0,64.6441,64.8295,64.6298,64.7867,33500.0
2012-07-30 15:00:00,90.82,90.87,90.71,90.74,13800.0,64.7796,64.8153,64.7011,64.7225,13800.0
2012-07-30 15:05:00,90.76,90.76,90.51,90.57,53300.0,64.7368,64.7368,64.5585,64.6013,53300.0
2012-07-30 15:10:00,90.57,90.65,90.51,90.55,36700.0,64.6013,64.6583,64.5585,64.587,36700.0
2012-07-30 15:15:00,90.54,90.7,90.52,90.62,36100.0,64.5799,64.694,64.5656,64.6369,36100.0
2012-07-30 15:20:00,90.61,90.82,90.54,90.81,35100.0,64.6298,64.7796,64.5799,64.7725,35100.0
2012-07-30 15:25:00,90.79,90.8,90.54,90.73,37300.0,64.7582,64.7653,64.5799,64.7154,37300.0
2012-07-30 15:30:00,90.69,90.81,90.6,90.61,69100.0,64.6869,64.7725,64.6227,64.6298,69100.0
2012-07-30 15:35:00,90.62,90.65,90.48,90.54,64700.0,64.6369,64.6583,64.5371,64.5799,64700.0
2012-07-30 15:40:00,90.53,90.6,90.41,90.5,76800.0,64.5727,64.6227,64.4872,64.5513,76800.0
2012-07-30 15:45:00,90.51,90.55,90.29,90.37,79400.0,64.5585,64.587,64.4016,64.4586,79400.0
2012-07-30 15:50:00,90.38,90.46,90.28,90.42,115400.0,64.4658,64.5228,64.3944,64.4943,115400.0
2012-07-30 15:55:00,90.45,90.5,90.33,90.5,164100.0,64.5157,64.5513,64.4301,64.5513,164100.0
2012-07-31 09:30:00,94.02,94.44,93.33,93.94,230700.0,67.0621,67.3616,66.5699,67.005,230700.0
2012-07-31 09:35:00,93.87,95.25,93.74,94.77,187700.0,66.9551,67.9394,66.8624,67.597,187700.0
2012-07-31 09:40:00,94.77,95.9,94.75,95.81,120200.0,67.597,68.403,67.5828,68.3388,120200.0
2012-07-31 09:45:00,95.76,96.65,95.7,96.31,240500.0,68.3032,68.938,68.2604,68.6955,240500.0
2012-07-31 09:50:00,96.32,96.89,96.08,96.49,245100.0,68.7026,69.1092,68.5314,68.8239,245100.0
2012-07-31 09:55:00,96.49,96.5,95.94,96.15,177400.0,68.8239,68.831,68.4316,68.5813,177400.0
2012-07-31 10:00:00,96.2,96.33,94.9,95.62,128300.0,68.617,68.7097,67.6898,68.2033,128300.0
2012-07-31 10:05:00,95.62,95.83,95.45,95.7,86300.0,68.2033,68.3531,68.0821,68.2604,86300.0
2012-07-31 10:10:00,95.62,96.1,95.52,95.96,78000.0,68.2033,68.5457,68.132,68.4458,78000.0
2012-07-31 10:15:00,96.0,96.67,96.0,96.65,93200.0,68.4744,68.9523,68.4744,68.938,93200.0
2012-07-31 10:20:00,96.65,96.86,96.49,96.79,87900.0,68.938,69.0878,68.8239,69.0378,87900.0
2012-07-31 10:25:00,96.84,96.99,96.57,96.77,95500.0,69.0735,69.1805,68.8809,69.0236,95500.0
2012-07-31 10:30:00,96.82,97.0,96.34,96.8,128200.0,69.0592,69.1876,68.7169,69.045,128200.0
2012-07-31 10:35:00,96.83,97.18,96.81,97.17,94000.0,69.0664,69.316,69.0521,69.3089,94000.0
2012-07-31 10:40:00,97.18,97.51,96.86,97.38,83800.0,69.316,69.5514,69.0878,69.4587,83800.0
2012-07-31 10:45:00,97.33,97.44,97.18,97.36,45600.0,69.423,69.5015,69.316,69.4444,45600.0
2012-07-31 10:50:00,97.32,97.53,97.26,97.31,52300.0,69.4159,69.5657,69.3731,69.4087,52300.0
2012-07-31 10:55:00,97.3,97.43,96.97,97.13,59600.0,69.4016,69.4943,69.1662,69.2804,59600.0
2012-07-31 11:00:00,97.08,97.45,97.08,97.34,49300.0,69.2447,69.5086,69.2447,69.4301,49300.0
2012-07-31 11:05:00,97.33,97.6,97.29,97.6,57500.0,69.423,69.6156,69.3945,69.6156,57500.0
2012-07-31 11:10:00,97.6,97.88,97.46,97.56,87400.0,69.6156,69.8153,69.5157,69.5871,87400.0
2012-07-31 11:15:00,97.57,97.69,97.36,97.56,45600.0,69.5942,69.6798,69.4444,69.5871,45600.0
2012-07-31 11:20:00,97.57,97.7,97.25,97.55,59000.0,69.5942,69.6869,69.366,69.5799,59000.0
2012-07-31 11:25:00,97.54,97.75,97.48,97.57,45100.0,69.5728,69.7226,69.53,69.5942,45100.0
2012-07-31 11:30:00,97.57,97.64,96.85,97.0,90700.0,69.5942,69.6441,69.0806,69.1876,90700.0
2012-07-31 11:35:00,97.0,97.09,96.69,96.69,50300.0,69.1876,69.2518,68.9665,68.9665,50300.0
2012-07-31 11:40:00,96.81,97.39,96.81,97.31,83100.0,69.0521,69.4658,69.0521,69.4087,83100.0
2012-07-31 11:45:00,97.38,97.47,97.22,97.42,30400.0,69.4587,69.5229,69.3446,69.4872,30400.0
2012-07-31 11:50:00,97.42,97.45,97.21,97.27,47900.0,69.4872,69.5086,69.3374,69.3802,47900.0
2012-07-31 11:55:00,97.32,97.64,97.32,97.6,103000.0,69.4159,69.6441,69.4159,69.6156,103000.0
2012-07-31 12:00:00,97.64,97.66,97.22,97.22,79800.0,69.6441,69.6584,69.3446,69.3446,79800.0
2012-07-31 12:05:00,97.24,97.41,97.18,97.35,30700.0,69.3588,69.4801,69.316,69.4373,30700.0
2012-07-31 12:10:00,97.35,97.35,97.13,97.25,44000.0,69.4373,69.4373,69.2804,69.366,44000.0
2012-07-31 12:15:00,97.26,97.3,97.08,97.13,31000.0,69.3731,69.4016,69.2447,69.2804,31000.0
2012-07-31 12:20:00,97.13,97.14,96.93,96.95,42300.0,69.2804,69.2875,69.1377,69.152,42300.0
2012-07-31 12:25:00,96.94,97.05,96.91,97.02,46900.0,69.1448,69.2233,69.1234,69.2019,46900.0
2012-07-31 12:30:00,96.99,97.04,96.81,96.86,30100.0,69.1805,69.2162,69.0521,69.0878,30100.0
2012-07-31 12:35:00,96.91,97.16,96.91,97.1,20200.0,69.1234,69.3018,69.1234,69.259,20200.0
2012-07-31 12:40:00,97.13,97.14,96.81,96.88,16100.0,69.2804,69.2875,69.0521,69.102,16100.0
2012-07-31 12:45:00,96.88,96.91,96.57,96.66,24500.0,69.102,69.1234,68.8809,68.9451,24500.0
2012-07-31 12:50:00,96.66,97.0,96.61,96.86,24100.0,68.9451,69.1876,68.9095,69.0878,24100.0
2012-07-31 12:55:00,96.87,96.92,96.53,96.59,32500.0,69.0949,69.1306,68.8524,68.8952,32500.0
2012-07-31 13:00:00,96.61,96.78,96.43,96.43,57500.0,68.9095,69.0307,68.7811,68.7811,57500.0
2012-07-31 13:05:00,96.47,96.98,96.47,96.96,38200.0,68.8096,69.1734,68.8096,69.1591,38200.0
2012-07-31 13:10:00,96.92,96.98,96.62,96.95,21500.0,69.1306,69.1734,68.9166,69.152,21500.0
2012-07-31 13:15:00,96.94,97.0,96.75,96.79,13800.0,69.1448,69.1876,69.0093,69.0378,13800.0
2012-07-31 13:20:00,96.77,96.84,96.71,96.75,21500.0,69.0236,69.0735,68.9808,69.0093,21500.0
2012-07-31 13:25:00,96.73,97.06,96.73,96.99,19200.0,68.995,69.2304,68.995,69.1805,19200.0
2012-07-31 13:30:00,96.95,97.0,96.86,96.86,14200.0,69.152,69.1876,69.0878,69.0878,14200.0
2012-07-31 13:35:00,96.87,96.91,96.68,96.7,17900.0,69.0949,69.1234,68.9594,68.9737,17900.0
2012-07-31 13:40:00,96.7,96.75,96.43,96.46,25800.0,68.9737,69.0093,68.7811,68.8025,25800.0
2012-07-31 13:45:00,96.47,96.5,96.23,96.39,44000.0,68.8096,68.831,68.6384,68.7525,44000.0
2012-07-31 13:50:00,96.4,96.5,96.39,96.47,16000.0,68.7597,68.831,68.7525,68.8096,16000.0
2012-07-31 13:55:00,96.45,96.45,96.31,96.36,25000.0,68.7953,68.7953,68.6955,68.7311,25000.0
2012-07-31 14:00:00,96.35,96.48,96.27,96.3,23400.0,68.724,68.8167,68.6669,68.6883,23400.0
2012-07-31 14:05:00,96.28,96.42,96.21,96.42,25200.0,68.6741,68.7739,68.6241,68.7739,25200.0
2012-07-31 14:10:00,96.42,96.66,96.41,96.6,23100.0,68.7739,68.9451,68.7668,68.9023,23100.0
2012-07-31 14:15:00,96.65,96.65,96.44,96.48,19300.0,68.938,68.938,68.7882,68.8167,19300.0
2012-07-31 14:20:00,96.47,96.59,96.45,96.59,23600.0,68.8096,68.8952,68.7953,68.8952,23600.0
2012-07-31 14:25:00,96.62,96.63,96.34,96.63,19700.0,68.9166,68.9237,68.7169,68.9237,19700.0
2012-07-31 14:30:00,96.63,96.64,96.45,96.5,14300.0,68.9237,68.9309,68.7953,68.831,14300.0
2012-07-31 14:35:00,96.48,96.66,96.42,96.66,17300.0,68.8167,68.9451,68.7739,68.9451,17300.0
2012-07-31 14:40:00,96.64,96.74,96.57,96.67,26400.0,68.9309,69.0022,68.8809,68.9523,26400.0
2012-07-31 14:45:00,96.67,96.79,96.58,96.65,31500.0,68.9523,69.0378,68.8881,68.938,31500.0
2012-07-31 14:50:00,96.61,96.64,96.45,96.54,15100.0,68.9095,68.9309,68.7953,68.8595,15100.0
2012-07-31 14:55:00,96.55,96.6,96.24,96.3,26100.0,68.8667,68.9023,68.6455,68.6883,26100.0
2012-07-31 15:00:00,96.29,96.3,95.99,96.07,47200.0,68.6812,68.6883,68.4672,68.5243,47200.0
2012-07-31 15:05:00,96.05,96.12,96.0,96.08,20600.0,68.51,68.56,68.4744,68.5314,20600.0
2012-07-31 15:10:00,96.07,96.18,96.02,96.06,19500.0,68.5243,68.6027,68.4886,68.5172,19500.0
2012-07-31 15:15:00,96.08,96.12,96.0,96.08,28400.0,68.5314,68.56,68.4744,68.5314,28400.0
2012-07-31 15:20:00,96.09,96.23,96.0,96.0,50600.0,68.5386,68.6384,68.4744,68.4744,50600.0
2012-07-31 15:25:00,96.02,96.18,96.0,96.16,38300.0,68.4886,68.6027,68.4744,68.5885,38300.0
2012-07-31 15:30:00,96.16,96.27,95.89,95.9,62200.0,68.5885,68.6669,68.3959,68.403,62200.0
2012-07-31 15:35:00,95.9,95.99,95.77,95.77,66000.0,68.403,68.4672,68.3103,68.3103,66000.0
2012-07-31 15:40:00,95.78,95.93,95.54,95.92,69100.0,68.3174,68.4244,68.1463,68.4173,69100.0
2012-07-31 15:45:00,95.91,95.97,95.62,95.67,62100.0,68.4102,68.453,68.2033,68.239,62100.0
2012-07-31 15:50:00,95.69,95.97,95.67,95.97,100300.0,68.2532,68.453,68.239,68.453,100300.0
2012-07-31 15:55:00,95.95,96.11,95.87,95.87,183100.0,68.4387,68.5528,68.3816,68.3816,183100.0
2012-08-01 09:30:00,97.18,97.23,96.0,96.3,93300.0,69.316,69.3517,68.4744,68.6883,93300.0
2012-08-01 09:35:00,96.33,97.07,96.23,96.54,65600.0,68.7097,69.2376,68.6384,68.8595,65600.0
2012-08-01 09:40:00,96.52,96.52,95.73,96.06,34200.0,68.8453,68.8453,68.2818,68.5172,34200.0
2012-08-01 09:45:00,96.07,96.2,95.79,95.9,46400.0,68.5243,68.617,68.3246,68.403,46400.0
2012-08-01 09:50:00,95.87,95.92,95.53,95.64,50700.0,68.3816,68.4173,68.1391,68.2176,50700.0
2012-08-01 09:55:00,95.7,95.81,94.86,94.87,61700.0,68.2604,68.3388,67.6612,67.6684,61700.0
2012-08-01 10:00:00,94.87,95.46,94.69,95.34,79900.0,67.6684,68.0892,67.54,68.0036,79900.0
2012-08-01 10:05:00,95.38,95.45,94.95,95.1,31000.0,68.0321,68.0821,67.7254,67.8324,31000.0
2012-08-01 10:10:00,95.1,95.14,94.75,94.77,34400.0,67.8324,67.8609,67.5828,67.597,34400.0
2012-08-01 10:15:00,94.77,94.8,94.25,94.34,51000.0,67.597,67.6184,67.2261,67.2903,51000.0
2012-08-01 10:20:00,94.31,95.0,94.3,94.86,44800.0,67.2689,67.7611,67.2618,67.6612,44800.0
2012-08-01 10:25:00,94.85,95.12,94.72,95.01,25500.0,67.6541,67.8467,67.5614,67.7682,25500.0
2012-08-01 10:30:00,95.0,95.25,94.84,94.9,34000.0,67.7611,67.9394,67.647,67.6898,34000.0
2012-08-01 10:35:00,94.88,95.18,94.78,95.05,26000.0,67.6755,67.8895,67.6042,67.7967,26000.0
2012-08-01 10:40:00,95.03,95.03,94.8,94.92,33400.0,67.7825,67.7825,67.6184,67.704,33400.0
2012-08-01 10:45:00,94.92,95.32,94.86,95.18,37600.0,67.704,67.9893,67.6612,67.8895,37600.0
2012-08-01 10:50:00,95.16,95.22,94.73,94.79,23300.0,67.8752,67.918,67.5685,67.6113,23300.0
2012-08-01 10:55:00,94.77,94.79,94.5,94.61,27200.0,67.597,67.6113,67.4044,67.4829,27200.0
2012-08-01 11:00:00,94.58,94.66,94.39,94.39,23800.0,67.4615,67.5186,67.326,67.326,23800.0
2012-08-01 11:05:00,94.41,94.49,94.34,94.38,36000.0,67.3403,67.3973,67.2903,67.3189,36000.0
2012-08-01 11:10:00,94.45,94.53,93.78,93.9,56600.0,67.3688,67.4258,66.8909,66.9765,56600.0
2012-08-01 11:15:00,93.91,93.91,93.3,93.31,93300.0,66.9836,66.9836,66.5485,66.5556,93300.0
2012-08-01 11:20:00,93.32,93.88,93.32,93.75,42800.0,66.5628,66.9622,66.5628,66.8695,42800.0
2012-08-01 11:25:00,93.77,93.96,93.7,93.76,37900.0,66.8838,67.0193,66.8338,66.8766,37900.0
2012-08-01 11:30:00,93.7,93.84,93.6,93.6,21500.0,66.8338,66.9337,66.7625,66.7625,21500.0
2012-08-01 11:35:00,93.58,93.85,93.58,93.75,18300.0,66.7482,66.9408,66.7482,66.8695,18300.0
2012-08-01 11:40:00,93.79,93.94,93.79,93.94,12200.0,66.898,67.005,66.898,67.005,12200.0
2012-08-01 11:45:00,93.9,93.91,93.79,93.82,13400.0,66.9765,66.9836,66.898,66.9194,13400.0
2012-08-01 11:50:00,93.88,94.08,93.81,94.04,16400.0,66.9622,67.1049,66.9123,67.0763,16400.0
2012-08-01 11:55:00,94.06,94.09,93.91,94.01,16400.0,67.0906,67.112,66.9836,67.0549,16400.0
2012-08-01 12:00:00,93.98,94.51,93.97,94.36,40000.0,67.0335,67.4116,67.0264,67.3046,40000.0
2012-08-01 12:05:00,94.39,94.52,94.35,94.38,20300.0,67.326,67.4187,67.2975,67.3189,20300.0
2012-08-01 12:10:00,94.38,94.58,94.24,94.25,29300.0,67.3189,67.4615,67.219,67.2261,29300.0
2012-08-01 12:15:00,94.28,94.35,94.15,94.28,13200.0,67.2475,67.2975,67.1548,67.2475,13200.0
2012-08-01 12:20:00,94.29,94.41,94.19,94.29,17800.0,67.2547,67.3403,67.1833,67.2547,17800.0
2012-08-01 12:25:00,94.33,94.39,94.16,94.26,11900.0,67.2832,67.326,67.1619,67.2333,11900.0
2012-08-01 12:30:00,94.33,94.42,94.17,94.33,18900.0,67.2832,67.3474,67.1691,67.2832,18900.0
2012-08-01 12:35:00,94.28,94.3,94.2,94.26,14500.0,67.2475,67.2618,67.1905,67.2333,14500.0
2012-08-01 12:40:00,94.29,94.29,94.16,94.21,19500.0,67.2547,67.2547,67.1619,67.1976,19500.0
2012-08-01 12:45:00,94.16,94.25,94.09,94.1,15800.0,67.1619,67.2261,67.112,67.1191,15800.0
2012-08-01 12:50:00,94.1,94.17,94.05,94.1,16600.0,67.1191,67.1691,67.0835,67.1191,16600.0
2012-08-01 12:55:00,94.08,94.12,94.04,94.08,28900.0,67.1049,67.1334,67.0763,67.1049,28900.0
2012-08-01 13:00:00,94.11,94.18,94.05,94.05,20900.0,67.1263,67.1762,67.0835,67.0835,20900.0
2012-08-01 13:05:00,94.06,94.26,94.05,94.17,26300.0,67.0906,67.2333,67.0835,67.1691,26300.0
2012-08-01 13:10:00,94.11,94.24,94.09,94.15,19300.0,67.1263,67.219,67.112,67.1548,19300.0
2012-08-01 13:15:00,94.12,94.16,94.05,94.08,18100.0,67.1334,67.1619,67.0835,67.1049,18100.0
2012-08-01 13:20:00,94.08,94.21,94.03,94.05,21400.0,67.1049,67.1976,67.0692,67.0835,21400.0
2012-08-01 13:25:00,94.05,94.05,93.92,93.99,11200.0,67.0835,67.0835,66.9907,67.0407,11200.0
2012-08-01 13:30:00,93.98,94.05,93.94,93.98,16300.0,67.0335,67.0835,67.005,67.0335,16300.0
2012-08-01 13:35:00,93.99,94.05,93.97,94.02,38000.0,67.0407,67.0835,67.0264,67.0621,38000.0
2012-08-01 13:40:00,93.99,94.02,93.9,93.98,24600.0,67.0407,67.0621,66.9765,67.0335,24600.0
2012-08-01 13:45:00,94.02,94.25,94.0,94.07,20000.0,67.0621,67.2261,67.0478,67.0977,20000.0
2012-08-01 13:50:00,94.09,94.19,93.95,94.07,15900.0,67.112,67.1833,67.0121,67.0977,15900.0
2012-08-01 13:55:00,94.09,94.09,93.95,93.98,17300.0,67.112,67.112,67.0121,67.0335,17300.0
2012-08-01 14:00:00,93.97,94.2,93.87,94.09,32900.0,67.0264,67.1905,66.9551,67.112,32900.0
2012-08-01 14:05:00,94.13,94.17,93.98,94.0,12800.0,67.1405,67.1691,67.0335,67.0478,12800.0
2012-08-01 14:10:00,93.97,93.98,93.12,93.58,66100.0,67.0264,67.0335,66.4201,66.7482,66100.0
2012-08-01 14:15:00,93.6,93.74,93.14,93.44,52300.0,66.7625,66.8624,66.4344,66.6484,52300.0
2012-08-01 14:20:00,93.38,94.09,93.38,93.76,22300.0,66.6056,67.112,66.6056,66.8766,22300.0
2012-08-01 14:25:00,93.72,93.82,93.5,93.72,37000.0,66.8481,66.9194,66.6912,66.8481,37000.0
2012-08-01 14:30:00,93.78,93.8,93.64,93.69,20200.0,66.8909,66.9052,66.791,66.8267,20200.0
2012-08-01 14:35:00,93.72,93.72,93.55,93.6,32400.0,66.8481,66.8481,66.7268,66.7625,32400.0
2012-08-01 14:40:00,93.6,93.8,93.59,93.72,22200.0,66.7625,66.9052,66.7554,66.8481,22200.0
2012-08-01 14:45:00,93.7,93.73,93.47,93.65,19900.0,66.8338,66.8552,66.6698,66.7982,19900.0
2012-08-01 14:50:00,93.65,93.71,93.48,93.48,17500.0,66.7982,66.841,66.6769,66.6769,17500.0
2012-08-01 14:55:00,93.54,93.68,93.17,93.59,62400.0,66.7197,66.8196,66.4558,66.7554,62400.0
2012-08-01 15:00:00,93.57,93.65,93.46,93.64,17900.0,66.7411,66.7982,66.6626,66.791,17900.0
2012-08-01 15:05:00,93.65,93.88,93.59,93.79,47300.0,66.7982,66.9622,66.7554,66.898,47300.0
2012-08-01 15:10:00,93.8,93.92,93.65,93.74,24000.0,66.9052,66.9907,66.7982,66.8624,24000.0
2012-08-01 15:15:00,93.68,93.81,93.63,93.7,15500.0,66.8196,66.9123,66.7839,66.8338,15500.0
2012-08-01 15:20:00,93.7,94.18,93.69,94.18,31200.0,66.8338,67.1762,66.8267,67.1762,31200.0
2012-08-01 15:25:00,94.16,94.22,94.0,94.08,43600.0,67.1619,67.2047,67.0478,67.1049,43600.0
2012-08-01 15:30:00,94.12,94.27,94.05,94.16,45200.0,67.1334,67.2404,67.0835,67.1619,45200.0
2012-08-01 15:35:00,94.1,94.2,93.8,93.98,40000.0,67.1191,67.1905,66.9052,67.0335,40000.0
2012-08-01 15:40:00,93.95,93.99,93.83,93.95,29300.0,67.0121,67.0407,66.9266,67.0121,29300.0
2012-08-01 15:45:00,93.9,94.04,93.74,93.77,51400.0,66.9765,67.0763,66.8624,66.8838,51400.0
2012-08-01 15:50:00,93.75,93.99,93.69,93.94,48100.0,66.8695,67.0407,66.8267,67.005,48100.0
2012-08-01 15:55:00,93.59,93.87,93.56,93.82,7900.0,66.7554,66.9551,66.734,66.9194,7900.0
2012-08-02 09:30:00,95.85,96.58,95.0,96.42,186300.0,68.3674,68.8881,67.7611,68.7739,186300.0
2012-08-02 09:35:00,96.38,96.75,95.73,95.8,80300.0,68.7454,69.0093,68.2818,68.3317,80300.0
2012-08-02 09:40:00,95.8,96.2,95.8,96.12,32000.0,68.3317,68.617,68.3317,68.56,32000.0
2012-08-02 09:45:00,96.1,97.03,96.09,97.01,106300.0,68.5457,69.209,68.5386,69.1948,106300.0
2012-08-02 09:50:00,96.99,97.05,96.62,97.0,105600.0,69.1805,69.2233,68.9166,69.1876,105600.0
2012-08-02 09:55:00,96.98,97.6,96.83,97.56,114200.0,69.1734,69.6156,69.0664,69.5871,114200.0
2012-08-02 10:00:00,97.65,97.8,97.14,97.15,96400.0,69.6513,69.7583,69.2875,69.2946,96400.0
2012-08-02 10:05:00,97.17,97.77,97.16,97.65,60700.0,69.3089,69.7369,69.3018,69.6513,60700.0
2012-08-02 10:10:00,97.69,97.78,97.36,97.36,69100.0,69.6798,69.744,69.4444,69.4444,69100.0
2012-08-02 10:15:00,97.33,97.45,97.12,97.27,42300.0,69.423,69.5086,69.2732,69.3802,42300.0
2012-08-02 10:20:00,97.27,97.48,97.2,97.37,41800.0,69.3802,69.53,69.3303,69.4515,41800.0
2012-08-02 10:25:00,97.39,97.62,97.32,97.44,46300.0,69.4658,69.6299,69.4159,69.5015,46300.0
2012-08-02 10:30:00,97.47,97.5,97.17,97.3,58200.0,69.5229,69.5443,69.3089,69.4016,58200.0
2012-08-02 10:35:00,97.32,97.37,97.16,97.29,30300.0,69.4159,69.4515,69.3018,69.3945,30300.0
2012-08-02 10:40:00,97.27,97.32,97.0,97.22,36800.0,69.3802,69.4159,69.1876,69.3446,36800.0
2012-08-02 10:45:00,97.27,97.47,97.18,97.39,57500.0,69.3802,69.5229,69.316,69.4658,57500.0
2012-08-02 10:50:00,97.36,97.41,97.1,97.11,34400.0,69.4444,69.4801,69.259,69.2661,34400.0
2012-08-02 10:55:00,97.13,97.16,96.59,96.93,79500.0,69.2804,69.3018,68.8952,69.1377,79500.0
2012-08-02 11:00:00,96.9,96.99,96.63,96.81,66300.0,69.1163,69.1805,68.9237,69.0521,66300.0
2012-08-02 11:05:00,96.84,96.96,96.62,96.68,66800.0,69.0735,69.1591,68.9166,68.9594,66800.0
2012-08-02 11:10:00,96.68,96.72,96.3,96.41,53600.0,68.9594,68.9879,68.6883,68.7668,53600.0
2012-08-02 11:15:00,96.41,96.44,96.25,96.42,37900.0,68.7668,68.7882,68.6527,68.7739,37900.0
2012-08-02 11:20:00,96.4,96.46,96.07,96.18,59600.0,68.7597,68.8025,68.5243,68.6027,59600.0
2012-08-02 11:25:00,96.15,96.52,96.12,96.44,34800.0,68.5813,68.8453,68.56,68.7882,34800.0
2012-08-02 11:30:00,96.44,96.46,95.82,95.87,54100.0,68.7882,68.8025,68.346,68.3816,54100.0
2012-08-02 11:35:00,95.87,95.98,95.51,95.54,29200.0,68.3816,68.4601,68.1249,68.1463,29200.0
2012-08-02 11:40:00,95.6,95.67,95.34,95.56,26700.0,68.189,68.239,68.0036,68.1605,26700.0
2012-08-02 11:45:00,95.55,95.9,95.51,95.64,28500.0,68.1534,68.403,68.1249,68.2176,28500.0
2012-08-02 11:50:00,95.62,95.65,95.26,95.57,31800.0,68.2033,68.2247,67.9465,68.1677,31800.0
2012-08-02 11:55:00,95.47,95.72,95.31,95.7,26000.0,68.0963,68.2746,67.9822,68.2604,26000.0
2012-08-02 12:00:00,95.72,96.13,95.67,96.12,51400.0,68.2746,68.5671,68.239,68.56,51400.0
2012-08-02 12:05:00,96.07,96.11,95.88,95.97,30800.0,68.5243,68.5528,68.3888,68.453,30800.0
2012-08-02 12:10:00,95.97,96.02,95.78,95.84,15700.0,68.453,68.4886,68.3174,68.3602,15700.0
2012-08-02 12:15:00,95.86,96.1,95.85,96.05,26500.0,68.3745,68.5457,68.3674,68.51,26500.0
2012-08-02 12:20:00,96.09,96.17,95.88,95.96,21200.0,68.5386,68.5956,68.3888,68.4458,21200.0
2012-08-02 12:25:00,95.94,95.98,95.73,95.8,20100.0,68.4316,68.4601,68.2818,68.3317,20100.0
2012-08-02 12:30:00,95.86,95.86,95.25,95.32,17700.0,68.3745,68.3745,67.9394,67.9893,17700.0
2012-08-02 12:35:00,95.4,95.56,95.29,95.49,15900.0,68.0464,68.1605,67.9679,68.1106,15900.0
2012-08-02 12:40:00,95.52,95.56,95.4,95.54,19100.0,68.132,68.1605,68.0464,68.1463,19100.0
2012-08-02 12:45:00,95.51,95.75,95.47,95.75,21200.0,68.1249,68.296,68.0963,68.296,21200.0
2012-08-02 12:50:00,95.75,95.75,95.53,95.6,17400.0,68.296,68.296,68.1391,68.189,17400.0
2012-08-02 12:55:00,95.59,95.84,95.53,95.72,27900.0,68.1819,68.3602,68.1391,68.2746,27900.0
2012-08-02 13:00:00,95.72,95.72,95.49,95.6,107300.0,68.2746,68.2746,68.1106,68.189,107300.0
2012-08-02 13:05:00,95.64,95.72,95.53,95.58,26200.0,68.2176,68.2746,68.1391,68.1748,26200.0
2012-08-02 13:10:00,95.63,95.72,95.33,95.42,23000.0,68.2104,68.2746,67.9965,68.0607,23000.0
2012-08-02 13:15:00,95.43,95.5,95.17,95.22,26700.0,68.0678,68.1177,67.8823,67.918,26700.0
2012-08-02 13:20:00,95.21,95.42,95.17,95.3,15600.0,67.9109,68.0607,67.8823,67.9751,15600.0
2012-08-02 13:25:00,95.29,95.45,95.28,95.35,17000.0,67.9679,68.0821,67.9608,68.0107,17000.0
2012-08-02 13:30:00,95.35,95.4,95.26,95.34,17900.0,68.0107,68.0464,67.9465,68.0036,17900.0
2012-08-02 13:35:00,95.33,95.4,95.09,95.34,21000.0,67.9965,68.0464,67.8253,68.0036,21000.0
2012-08-02 13:40:00,95.31,95.38,95.24,95.35,17300.0,67.9822,68.0321,67.9323,68.0107,17300.0
2012-08-02 13:45:00,95.3,95.4,95.18,95.33,20900.0,67.9751,68.0464,67.8895,67.9965,20900.0
2012-08-02 13:50:00,95.32,95.58,95.31,95.54,40900.0,67.9893,68.1748,67.9822,68.1463,40900.0
2012-08-02 13:55:00,95.56,95.56,95.25,95.25,20400.0,68.1605,68.1605,67.9394,67.9394,20400.0
2012-08-02 14:00:00,95.19,95.22,93.0,93.62,304700.0,67.8966,67.918,66.3345,66.7768,304700.0
2012-08-02 14:05:00,93.59,94.5,93.55,94.4,129400.0,66.7554,67.4044,66.7268,67.3331,129400.0
2012-08-02 14:10:00,94.33,94.48,93.92,94.29,43700.0,67.2832,67.3902,66.9907,67.2547,43700.0
2012-08-02 14:15:00,94.25,94.54,94.18,94.4,38800.0,67.2261,67.433,67.1762,67.3331,38800.0
2012-08-02 14:20:00,94.34,94.76,94.23,94.69,47300.0,67.2903,67.5899,67.2119,67.54,47300.0
2012-08-02 14:25:00,94.73,94.81,94.47,94.7,28300.0,67.5685,67.6256,67.383,67.5471,28300.0
2012-08-02 14:30:00,94.66,94.97,94.64,94.88,30000.0,67.5186,67.7397,67.5043,67.6755,30000.0
2012-08-02 14:35:00,94.9,95.73,94.84,95.56,68200.0,67.6898,68.2818,67.647,68.1605,68200.0
2012-08-02 14:40:00,95.55,95.65,95.26,95.28,29700.0,68.1534,68.2247,67.9465,67.9608,29700.0
2012-08-02 14:45:00,95.31,95.46,95.26,95.45,28500.0,67.9822,68.0892,67.9465,68.0821,28500.0
2012-08-02 14:50:00,95.39,95.42,95.14,95.19,34100.0,68.0393,68.0607,67.8609,67.8966,34100.0
2012-08-02 14:55:00,95.2,95.42,95.06,95.18,23800.0,67.9037,68.0607,67.8039,67.8895,23800.0
2012-08-02 15:00:00,95.18,95.46,95.11,95.42,22000.0,67.8895,68.0892,67.8395,68.0607,22000.0
2012-08-02 15:05:00,95.42,95.5,95.2,95.21,25900.0,68.0607,68.1177,67.9037,67.9109,25900.0
2012-08-02 15:10:00,95.21,95.31,95.01,95.21,33400.0,67.9109,67.9822,67.7682,67.9109,33400.0
2012-08-02 15:15:00,95.21,95.34,94.94,95.33,36900.0,67.9109,68.0036,67.7183,67.9965,36900.0
2012-08-02 15:20:00,95.3,95.46,95.24,95.28,27400.0,67.9751,68.0892,67.9323,67.9608,27400.0
2012-08-02 15:25:00,95.31,95.38,95.11,95.22,29600.0,67.9822,68.0321,67.8395,67.918,29600.0
2012-08-02 15:30:00,95.24,95.42,95.18,95.42,34300.0,67.9323,68.0607,67.8895,68.0607,34300.0
2012-08-02 15:35:00,95.42,95.58,95.29,95.45,46100.0,68.0607,68.1748,67.9679,68.0821,46100.0
2012-08-02 15:40:00,95.44,95.49,95.14,95.24,43900.0,68.0749,68.1106,67.8609,67.9323,43900.0
2012-08-02 15:45:00,95.25,95.3,95.01,95.11,52900.0,67.9394,67.9751,67.7682,67.8395,52900.0
2012-08-02 15:50:00,95.13,95.3,95.1,95.27,66800.0,67.8538,67.9751,67.8324,67.9537,66800.0
2012-08-02 15:55:00,95.28,95.51,95.25,95.34,126200.0,67.9608,68.1249,67.9394,68.0036,126200.0
2012-08-03 09:30:00,97.11,97.39,96.85,96.9,57300.0,69.2661,69.4658,69.0806,69.1163,57300.0
2012-08-03 09:35:00,96.89,97.09,96.51,96.8,91400.0,69.1092,69.2518,68.8381,69.045,91400.0
2012-08-03 09:40:00,96.83,97.28,96.78,97.21,60400.0,69.0664,69.3873,69.0307,69.3374,60400.0
2012-08-03 09:45:00,97.24,97.63,97.12,97.48,74000.0,69.3588,69.637,69.2732,69.53,74000.0
2012-08-03 09:50:00,97.48,97.78,97.35,97.77,67300.0,69.53,69.744,69.4373,69.7369,67300.0
2012-08-03 09:55:00,97.8,98.07,97.79,97.99,98500.0,69.7583,69.9508,69.7511,69.8938,98500.0
2012-08-03 10:00:00,98.05,98.25,97.9,98.13,66000.0,69.9366,70.0792,69.8296,69.9936,66000.0
2012-08-03 10:05:00,98.2,98.5,98.15,98.25,61100.0,70.0436,70.2575,70.0079,70.0792,61100.0
2012-08-03 10:10:00,98.25,98.34,98.0,98.03,43900.0,70.0792,70.1434,69.9009,69.9223,43900.0
2012-08-03 10:15:00,98.03,98.25,98.02,98.25,36800.0,69.9223,70.0792,69.9152,70.0792,36800.0
2012-08-03 10:20:00,98.22,98.38,98.22,98.38,40500.0,70.0578,70.172,70.0578,70.172,40500.0
2012-08-03 10:25:00,98.38,98.75,98.36,98.5,40000.0,70.172,70.4359,70.1577,70.2575,40000.0
2012-08-03 10:30:00,98.52,98.74,98.5,98.65,57400.0,70.2718,70.4287,70.2575,70.3645,57400.0
2012-08-03 10:35:00,98.6,98.63,98.51,98.57,39200.0,70.3289,70.3503,70.2647,70.3075,39200.0
2012-08-03 10:40:00,98.59,98.81,98.4,98.42,143000.0,70.3217,70.4787,70.1862,70.2005,143000.0
2012-08-03 10:45:00,98.41,98.43,98.04,98.37,70900.0,70.1933,70.2076,69.9294,70.1648,70900.0
2012-08-03 10:50:00,98.37,98.39,98.13,98.39,34700.0,70.1648,70.1791,69.9936,70.1791,34700.0
2012-08-03 10:55:00,98.38,98.45,98.12,98.38,28700.0,70.172,70.2219,69.9865,70.172,28700.0
2012-08-03 11:00:00,98.39,98.41,98.11,98.23,26000.0,70.1791,70.1933,69.9794,70.065,26000.0
2012-08-03 11:05:00,98.26,98.4,98.07,98.31,52400.0,70.0864,70.1862,69.9508,70.122,52400.0
2012-08-03 11:10:00,98.34,98.94,98.33,98.87,36900.0,70.1434,70.5714,70.1363,70.5215,36900.0
2012-08-03 11:15:00,98.85,98.89,98.63,98.72,22100.0,70.5072,70.5357,70.3503,70.4145,22100.0
2012-08-03 11:20:00,98.71,98.79,98.62,98.69,27600.0,70.4073,70.4644,70.3431,70.3931,27600.0
2012-08-03 11:25:00,98.7,99.0,98.7,98.87,29500.0,70.4002,70.6142,70.4002,70.5215,29500.0
2012-08-03 11:30:00,98.89,99.23,98.89,99.18,60300.0,70.5357,70.7782,70.5357,70.7426,60300.0
2012-08-03 11:35:00,99.18,99.46,99.13,99.46,33500.0,70.7426,70.9423,70.7069,70.9423,33500.0
2012-08-03 11:40:00,99.46,99.89,99.43,99.89,79200.0,70.9423,71.249,70.9209,71.249,79200.0
2012-08-03 11:45:00,99.87,100.33,99.87,99.94,167200.0,71.2347,71.5628,71.2347,71.2847,167200.0
2012-08-03 11:50:00,99.96,100.08,99.81,100.08,69100.0,71.2989,71.3845,71.1919,71.3845,69100.0
2012-08-03 11:55:00,100.07,100.11,99.65,99.68,51900.0,71.3774,71.4059,71.0778,71.0992,51900.0
2012-08-03 12:00:00,99.68,99.86,99.58,99.68,27900.0,71.0992,71.2276,71.0279,71.0992,27900.0
2012-08-03 12:05:00,99.66,99.66,99.46,99.64,25900.0,71.0849,71.0849,70.9423,71.0707,25900.0
2012-08-03 12:10:00,99.59,99.81,99.59,99.63,17900.0,71.035,71.1919,71.035,71.0635,17900.0
2012-08-03 12:15:00,99.63,99.67,99.41,99.54,19700.0,71.0635,71.0921,70.9066,70.9994,19700.0
2012-08-03 12:20:00,99.54,99.63,99.51,99.6,14300.0,70.9994,71.0635,70.978,71.0421,14300.0
2012-08-03 12:25:00,99.55,99.6,99.41,99.55,13800.0,71.0065,71.0421,70.9066,71.0065,13800.0
2012-08-03 12:30:00,99.55,99.7,99.47,99.68,19800.0,71.0065,71.1135,70.9494,71.0992,19800.0
2012-08-03 12:35:00,99.64,99.7,99.5,99.52,14600.0,71.0707,71.1135,70.9708,70.9851,14600.0
2012-08-03 12:40:00,99.53,99.61,99.36,99.44,17100.0,70.9922,71.0493,70.871,70.928,17100.0
2012-08-03 12:45:00,99.41,99.44,99.35,99.4,26700.0,70.9066,70.928,70.8638,70.8995,26700.0
2012-08-03 12:50:00,99.4,99.49,99.35,99.42,24400.0,70.8995,70.9637,70.8638,70.9138,24400.0
2012-08-03 12:55:00,99.42,99.46,99.16,99.23,21300.0,70.9138,70.9423,70.7283,70.7782,21300.0
2012-08-03 13:00:00,99.25,99.44,99.23,99.33,34100.0,70.7925,70.928,70.7782,70.8496,34100.0
2012-08-03 13:05:00,99.33,99.34,99.13,99.33,19200.0,70.8496,70.8567,70.7069,70.8496,19200.0
2012-08-03 13:10:00,99.33,99.57,99.31,99.57,19800.0,70.8496,71.0207,70.8353,71.0207,19800.0
2012-08-03 13:15:00,99.58,99.58,99.3,99.36,14300.0,71.0279,71.0279,70.8282,70.871,14300.0
2012-08-03 13:20:00,99.37,99.44,99.33,99.41,13300.0,70.8781,70.928,70.8496,70.9066,13300.0
2012-08-03 13:25:00,99.39,99.47,99.36,99.42,11800.0,70.8924,70.9494,70.871,70.9138,11800.0
2012-08-03 13:30:00,99.43,99.45,99.22,99.23,27700.0,70.9209,70.9352,70.7711,70.7782,27700.0
2012-08-03 13:35:00,99.27,99.37,99.25,99.3,14800.0,70.8068,70.8781,70.7925,70.8282,14800.0
2012-08-03 13:40:00,99.29,99.32,99.16,99.19,11200.0,70.821,70.8424,70.7283,70.7497,11200.0
2012-08-03 13:45:00,99.14,99.15,99.02,99.11,12700.0,70.714,70.7212,70.6284,70.6926,12700.0
2012-08-03 13:50:00,99.09,99.17,99.06,99.13,13100.0,70.6784,70.7354,70.657,70.7069,13100.0
2012-08-03 13:55:00,99.13,99.13,98.94,99.11,17300.0,70.7069,70.7069,70.5714,70.6926,17300.0
2012-08-03 14:00:00,99.08,99.17,99.03,99.15,18900.0,70.6712,70.7354,70.6356,70.7212,18900.0
2012-08-03 14:05:00,99.18,99.39,99.18,99.3,37200.0,70.7426,70.8924,70.7426,70.8282,37200.0
2012-08-03 14:10:00,99.3,99.48,99.29,99.38,19600.0,70.8282,70.9566,70.821,70.8852,19600.0
2012-08-03 14:15:00,99.37,99.56,99.36,99.51,24900.0,70.8781,71.0136,70.871,70.978,24900.0
2012-08-03 14:20:00,99.53,99.82,99.42,99.74,43600.0,70.9922,71.1991,70.9138,71.142,43600.0
2012-08-03 14:25:00,99.78,99.79,99.52,99.57,16800.0,71.1705,71.1777,70.9851,71.0207,16800.0
2012-08-03 14:30:00,99.58,99.59,99.42,99.48,11800.0,71.0279,71.035,70.9138,70.9566,11800.0
2012-08-03 14:35:00,99.45,99.5,99.21,99.22,25100.0,70.9352,70.9708,70.764,70.7711,25100.0
2012-08-03 14:40:00,99.22,99.23,99.0,99.09,18800.0,70.7711,70.7782,70.6142,70.6784,18800.0
2012-08-03 14:45:00,99.12,99.14,99.0,99.05,17900.0,70.6998,70.714,70.6142,70.6498,17900.0
2012-08-03 14:50:00,99.06,99.22,99.03,99.18,32400.0,70.657,70.7711,70.6356,70.7426,32400.0
2012-08-03 14:55:00,99.18,99.24,99.1,99.13,16600.0,70.7426,70.7854,70.6855,70.7069,16600.0
2012-08-03 15:00:00,99.13,99.31,99.13,99.31,22000.0,70.7069,70.8353,70.7069,70.8353,22000.0
2012-08-03 15:05:00,99.31,99.35,99.23,99.23,19300.0,70.8353,70.8638,70.7782,70.7782,19300.0
2012-08-03 15:10:00,99.22,99.31,99.12,99.12,18700.0,70.7711,70.8353,70.6998,70.6998,18700.0
2012-08-03 15:15:00,99.1,99.18,99.1,99.15,21500.0,70.6855,70.7426,70.6855,70.7212,21500.0
2012-08-03 15:20:00,99.14,99.3,99.14,99.21,35600.0,70.714,70.8282,70.714,70.764,35600.0
2012-08-03 15:25:00,99.25,99.26,99.0,99.08,33900.0,70.7925,70.7996,70.6142,70.6712,33900.0
2012-08-03 15:30:00,99.06,99.12,99.0,99.02,81000.0,70.657,70.6998,70.6142,70.6284,81000.0
2012-08-03 15:35:00,99.02,99.09,98.94,98.99,102500.0,70.6284,70.6784,70.5714,70.607,102500.0
2012-08-03 15:40:00,99.0,99.09,98.97,98.99,38800.0,70.6142,70.6784,70.5928,70.607,38800.0
2012-08-03 15:45:00,99.0,99.22,98.97,99.22,47300.0,70.6142,70.7711,70.5928,70.7711,47300.0
2012-08-03 15:50:00,99.22,99.24,98.83,98.86,75800.0,70.7711,70.7854,70.4929,70.5143,75800.0
2012-08-03 15:55:00,98.88,99.05,98.87,99.01,116900.0,70.5286,70.6498,70.5215,70.6213,116900.0
2012-08-06 09:30:00,99.46,99.83,98.77,99.8,53200.0,70.9423,71.2062,70.4501,71.1848,53200.0
2012-08-06 09:35:00,99.8,99.96,99.55,99.64,27400.0,71.1848,71.2989,71.0065,71.0707,27400.0
2012-08-06 09:40:00,99.59,99.99,99.39,99.94,20200.0,71.035,71.3203,70.8924,71.2847,20200.0
2012-08-06 09:45:00,99.96,100.15,99.65,99.91,38500.0,71.2989,71.4344,71.0778,71.2633,38500.0
2012-08-06 09:50:00,99.86,99.98,99.35,99.35,22200.0,71.2276,71.3132,70.8638,70.8638,22200.0
2012-08-06 09:55:00,99.3,99.39,98.71,98.79,40600.0,70.8282,70.8924,70.4073,70.4644,40600.0
2012-08-06 10:00:00,98.79,99.33,98.79,99.33,25400.0,70.4644,70.8496,70.4644,70.8496,25400.0
2012-08-06 10:05:00,99.34,99.69,99.34,99.68,14400.0,70.8567,71.1063,70.8567,71.0992,14400.0
2012-08-06 10:10:00,99.7,100.15,99.7,100.01,52800.0,71.1135,71.4344,71.1135,71.3346,52800.0
2012-08-06 10:15:00,100.03,100.14,99.88,100.05,30000.0,71.3489,71.4273,71.2419,71.3631,30000.0
2012-08-06 10:20:00,100.0,100.27,100.0,100.05,23000.0,71.3275,71.52,71.3275,71.3631,23000.0
2012-08-06 10:25:00,100.06,100.06,99.85,100.03,15900.0,71.3703,71.3703,71.2205,71.3489,15900.0
2012-08-06 10:30:00,100.0,100.23,99.95,100.0,14100.0,71.3275,71.4915,71.2918,71.3275,14100.0
2012-08-06 10:35:00,99.99,100.08,99.91,99.91,14700.0,71.3203,71.3845,71.2633,71.2633,14700.0
2012-08-06 10:40:00,99.91,100.07,99.86,100.0,23100.0,71.2633,71.3774,71.2276,71.3275,23100.0
2012-08-06 10:45:00,100.03,100.05,99.73,99.78,16900.0,71.3489,71.3631,71.1349,71.1705,16900.0
2012-08-06 10:50:00,99.84,99.86,99.61,99.7,9700.0,71.2133,71.2276,71.0493,71.1135,9700.0
2012-08-06 10:55:00,99.64,99.69,99.46,99.6,18200.0,71.0707,71.1063,70.9423,71.0421,18200.0
2012-08-06 11:00:00,99.59,99.88,99.58,99.82,9200.0,71.035,71.2419,71.0279,71.1991,9200.0
2012-08-06 11:05:00,99.82,99.89,99.68,99.68,6900.0,71.1991,71.249,71.0992,71.0992,6900.0
2012-08-06 11:10:00,99.73,99.77,99.6,99.6,9400.0,71.1349,71.1634,71.0421,71.0421,9400.0
2012-08-06 11:15:00,99.6,99.63,99.4,99.63,11600.0,71.0421,71.0635,70.8995,71.0635,11600.0
2012-08-06 11:20:00,99.58,99.59,99.4,99.45,11300.0,71.0279,71.035,70.8995,70.9352,11300.0
2012-08-06 11:25:00,99.46,99.56,98.9,98.95,40400.0,70.9423,71.0136,70.5429,70.5785,40400.0
2012-08-06 11:30:00,98.94,99.29,98.78,99.17,45500.0,70.5714,70.821,70.4573,70.7354,45500.0
2012-08-06 11:35:00,99.12,99.43,99.12,99.37,16900.0,70.6998,70.9209,70.6998,70.8781,16900.0
2012-08-06 11:40:00,99.31,99.39,99.01,99.09,11300.0,70.8353,70.8924,70.6213,70.6784,11300.0
2012-08-06 11:45:00,99.13,99.19,99.05,99.13,10300.0,70.7069,70.7497,70.6498,70.7069,10300.0
2012-08-06 11:50:00,99.1,99.24,99.07,99.09,6800.0,70.6855,70.7854,70.6641,70.6784,6800.0
2012-08-06 11:55:00,99.12,99.21,99.1,99.18,9800.0,70.6998,70.764,70.6855,70.7426,9800.0
2012-08-06 12:00:00,99.13,99.22,98.94,98.94,11900.0,70.7069,70.7711,70.5714,70.5714,11900.0
2012-08-06 12:05:00,98.95,99.04,98.9,98.98,8200.0,70.5785,70.6427,70.5429,70.5999,8200.0
2012-08-06 12:10:00,99.02,99.1,98.96,99.03,10800.0,70.6284,70.6855,70.5857,70.6356,10800.0
2012-08-06 12:15:00,98.96,99.06,98.95,99.0,14000.0,70.5857,70.657,70.5785,70.6142,14000.0
2012-08-06 12:20:00,99.01,99.07,98.95,98.95,7200.0,70.6213,70.6641,70.5785,70.5785,7200.0
2012-08-06 12:25:00,99.0,99.0,98.85,98.96,9000.0,70.6142,70.6142,70.5072,70.5857,9000.0
2012-08-06 12:30:00,98.91,99.0,98.85,98.98,10300.0,70.55,70.6142,70.5072,70.5999,10300.0
2012-08-06 12:35:00,99.0,99.08,98.95,98.97,11000.0,70.6142,70.6712,70.5785,70.5928,11000.0
2012-08-06 12:40:00,98.95,98.97,98.9,98.9,14100.0,70.5785,70.5928,70.5429,70.5429,14100.0
2012-08-06 12:45:00,98.9,99.01,98.9,98.96,24600.0,70.5429,70.6213,70.5429,70.5857,24600.0
2012-08-06 12:50:00,98.99,99.13,98.92,98.99,18100.0,70.607,70.7069,70.5571,70.607,18100.0
2012-08-06 12:55:00,99.04,99.05,98.9,99.03,10500.0,70.6427,70.6498,70.5429,70.6356,10500.0
2012-08-06 13:00:00,99.03,99.03,98.94,99.02,8100.0,70.6356,70.6356,70.5714,70.6284,8100.0
2012-08-06 13:05:00,99.0,99.0,98.83,98.85,16500.0,70.6142,70.6142,70.4929,70.5072,16500.0
2012-08-06 13:10:00,98.87,98.9,98.83,98.87,20000.0,70.5215,70.5429,70.4929,70.5215,20000.0
2012-08-06 13:15:00,98.9,98.92,98.84,98.9,13400.0,70.5429,70.5571,70.5001,70.5429,13400.0
2012-08-06 13:20:00,98.9,98.91,98.8,98.85,12800.0,70.5429,70.55,70.4715,70.5072,12800.0
2012-08-06 13:25:00,98.82,98.89,98.82,98.85,8400.0,70.4858,70.5357,70.4858,70.5072,8400.0
2012-08-06 13:30:00,98.86,98.89,98.8,98.86,5700.0,70.5143,70.5357,70.4715,70.5143,5700.0
2012-08-06 13:35:00,98.87,98.89,98.66,98.7,16100.0,70.5215,70.5357,70.3717,70.4002,16100.0
2012-08-06 13:40:00,98.66,98.85,98.66,98.77,13500.0,70.3717,70.5072,70.3717,70.4501,13500.0
2012-08-06 13:45:00,98.77,98.82,98.67,98.67,13500.0,70.4501,70.4858,70.3788,70.3788,13500.0
2012-08-06 13:50:00,98.67,98.83,98.5,98.73,15200.0,70.3788,70.4929,70.2575,70.4216,15200.0
2012-08-06 13:55:00,98.74,98.8,98.72,98.72,4900.0,70.4287,70.4715,70.4145,70.4145,4900.0
2012-08-06 14:00:00,98.73,98.73,98.48,98.57,28600.0,70.4216,70.4216,70.2433,70.3075,28600.0
2012-08-06 14:05:00,98.6,98.6,98.46,98.47,16400.0,70.3289,70.3289,70.229,70.2361,16400.0
2012-08-06 14:10:00,98.48,98.53,98.33,98.33,37300.0,70.2433,70.2789,70.1363,70.1363,37300.0
2012-08-06 14:15:00,98.34,98.4,98.23,98.39,16900.0,70.1434,70.1862,70.065,70.1791,16900.0
2012-08-06 14:20:00,98.4,98.45,98.28,98.3,23500.0,70.1862,70.2219,70.1006,70.1149,23500.0
2012-08-06 14:25:00,98.3,98.39,98.22,98.26,22700.0,70.1149,70.1791,70.0578,70.0864,22700.0
2012-08-06 14:30:00,98.28,98.39,98.21,98.27,22000.0,70.1006,70.1791,70.0507,70.0935,22000.0
2012-08-06 14:35:00,98.29,98.34,98.08,98.2,39900.0,70.1078,70.1434,69.958,70.0436,39900.0
2012-08-06 14:40:00,98.23,98.34,98.12,98.22,29800.0,70.065,70.1434,69.9865,70.0578,29800.0
2012-08-06 14:45:00,98.21,98.22,98.11,98.18,25100.0,70.0507,70.0578,69.9794,70.0293,25100.0
2012-08-06 14:50:00,98.19,98.35,98.16,98.26,19900.0,70.0364,70.1506,70.015,70.0864,19900.0
2012-08-06 14:55:00,98.27,98.32,98.21,98.32,18200.0,70.0935,70.1292,70.0507,70.1292,18200.0
2012-08-06 15:00:00,98.34,98.43,98.31,98.31,18300.0,70.1434,70.2076,70.122,70.122,18300.0
2012-08-06 15:05:00,98.34,98.44,98.3,98.38,21100.0,70.1434,70.2147,70.1149,70.172,21100.0
2012-08-06 15:10:00,98.35,98.38,98.2,98.29,29800.0,70.1506,70.172,70.0436,70.1078,29800.0
2012-08-06 15:15:00,98.28,98.3,98.16,98.16,15900.0,70.1006,70.1149,70.015,70.015,15900.0
2012-08-06 15:20:00,98.16,98.26,98.16,98.2,15100.0,70.015,70.0864,70.015,70.0436,15100.0
2012-08-06 15:25:00,98.19,98.31,98.15,98.3,21700.0,70.0364,70.122,70.0079,70.1149,21700.0
2012-08-06 15:30:00,98.29,98.44,98.27,98.42,23700.0,70.1078,70.2147,70.0935,70.2005,23700.0
2012-08-06 15:35:00,98.43,98.55,98.29,98.55,40700.0,70.2076,70.2932,70.1078,70.2932,40700.0
2012-08-06 15:40:00,98.55,98.82,98.52,98.57,56300.0,70.2932,70.4858,70.2718,70.3075,56300.0
2012-08-06 15:45:00,98.56,98.57,98.36,98.45,60400.0,70.3003,70.3075,70.1577,70.2219,60400.0
2012-08-06 15:50:00,98.46,98.57,98.37,98.43,63200.0,70.229,70.3075,70.1648,70.2076,63200.0
2012-08-06 15:55:00,98.44,98.45,98.27,98.34,135800.0,70.2147,70.2219,70.0935,70.1434,135800.0
2012-08-07 09:30:00,98.65,99.5,98.65,99.3,89900.0,70.3645,70.9708,70.3645,70.8282,89900.0
2012-08-07 09:35:00,99.31,99.57,99.24,99.54,45100.0,70.8353,71.0207,70.7854,70.9994,45100.0
2012-08-07 09:40:00,99.52,100.32,99.49,100.3,56100.0,70.9851,71.5557,70.9637,71.5414,56100.0
2012-08-07 09:45:00,100.41,100.63,100.31,100.54,79800.0,71.6199,71.7768,71.5486,71.7126,79800.0
2012-08-07 09:50:00,100.48,100.9,100.48,100.9,76900.0,71.6698,71.9694,71.6698,71.9694,76900.0
2012-08-07 09:55:00,100.9,101.0,100.61,100.65,59800.0,71.9694,72.0407,71.7626,71.7911,59800.0
2012-08-07 10:00:00,100.69,100.71,100.43,100.52,36000.0,71.8196,71.8339,71.6342,71.6984,36000.0
2012-08-07 10:05:00,100.52,100.83,100.46,100.82,39600.0,71.6984,71.9195,71.6556,71.9123,39600.0
2012-08-07 10:10:00,100.85,100.9,100.48,100.56,59200.0,71.9337,71.9694,71.6698,71.7269,59200.0
2012-08-07 10:15:00,100.58,100.65,100.41,100.44,36900.0,71.7412,71.7911,71.6199,71.6413,36900.0
2012-08-07 10:20:00,100.49,100.71,100.39,100.71,49500.0,71.677,71.8339,71.6056,71.8339,49500.0
2012-08-07 10:25:00,100.71,100.8,100.5,100.73,42200.0,71.8339,71.8981,71.6841,71.8481,42200.0
2012-08-07 10:30:00,100.72,100.8,100.66,100.77,13800.0,71.841,71.8981,71.7982,71.8767,13800.0
2012-08-07 10:35:00,100.76,100.9,100.66,100.7,35900.0,71.8695,71.9694,71.7982,71.8267,35900.0
2012-08-07 10:40:00,100.7,100.79,100.65,100.75,15500.0,71.8267,71.8909,71.7911,71.8624,15500.0
2012-08-07 10:45:00,100.75,100.85,100.63,100.75,41400.0,71.8624,71.9337,71.7768,71.8624,41400.0
2012-08-07 10:50:00,100.78,101.22,100.74,101.1,68100.0,71.8838,72.1977,71.8553,72.1121,68100.0
2012-08-07 10:55:00,101.14,101.63,101.13,101.5,153800.0,72.1406,72.4901,72.1335,72.3974,153800.0
2012-08-07 11:00:00,101.51,101.62,101.49,101.51,86000.0,72.4045,72.483,72.3902,72.4045,86000.0
2012-08-07 11:05:00,101.51,101.52,101.27,101.46,91500.0,72.4045,72.4116,72.2333,72.3688,91500.0
2012-08-07 11:10:00,101.49,101.59,101.46,101.46,46300.0,72.3902,72.4616,72.3688,72.3688,46300.0
2012-08-07 11:15:00,101.44,101.55,101.2,101.48,64800.0,72.3546,72.433,72.1834,72.3831,64800.0
2012-08-07 11:20:00,101.48,101.68,101.44,101.53,35400.0,72.3831,72.5258,72.3546,72.4188,35400.0
2012-08-07 11:25:00,101.53,101.62,101.41,101.47,39300.0,72.4188,72.483,72.3332,72.376,39300.0
2012-08-07 11:30:00,101.51,101.6,101.43,101.47,18700.0,72.4045,72.4687,72.3474,72.376,18700.0
2012-08-07 11:35:00,101.48,101.56,101.33,101.35,27100.0,72.3831,72.4402,72.2761,72.2904,27100.0
2012-08-07 11:40:00,101.37,101.46,101.33,101.41,27000.0,72.3046,72.3688,72.2761,72.3332,27000.0
2012-08-07 11:45:00,101.4,101.73,101.39,101.67,118800.0,72.326,72.5614,72.3189,72.5186,118800.0
2012-08-07 11:50:00,101.67,101.72,101.54,101.61,88100.0,72.5186,72.5543,72.4259,72.4758,88100.0
2012-08-07 11:55:00,101.59,101.7,101.59,101.67,17000.0,72.4616,72.54,72.4616,72.5186,17000.0
2012-08-07 12:00:00,101.72,101.73,101.56,101.63,23100.0,72.5543,72.5614,72.4402,72.4901,23100.0
2012-08-07 12:05:00,101.67,101.79,101.61,101.79,24700.0,72.5186,72.6042,72.4758,72.6042,24700.0
2012-08-07 12:10:00,101.78,101.8,101.72,101.78,35000.0,72.5971,72.6114,72.5543,72.5971,35000.0
2012-08-07 12:15:00,101.79,102.26,101.79,102.16,77900.0,72.6042,72.9395,72.6042,72.8681,77900.0
2012-08-07 12:20:00,102.18,102.21,102.0,102.13,34800.0,72.8824,72.9038,72.754,72.8467,34800.0
2012-08-07 12:25:00,102.15,102.39,102.15,102.38,50900.0,72.861,73.0322,72.861,73.025,50900.0
2012-08-07 12:30:00,102.38,102.49,102.21,102.22,54700.0,73.025,73.1035,72.9038,72.9109,54700.0
2012-08-07 12:35:00,102.25,102.38,102.18,102.22,15400.0,72.9323,73.025,72.8824,72.9109,15400.0
2012-08-07 12:40:00,102.22,102.22,102.04,102.08,22900.0,72.9109,72.9109,72.7825,72.8111,22900.0
2012-08-07 12:45:00,102.07,102.17,101.93,101.95,20300.0,72.8039,72.8753,72.7041,72.7183,20300.0
2012-08-07 12:50:00,101.97,102.1,101.95,102.02,23300.0,72.7326,72.8253,72.7183,72.7683,23300.0
2012-08-07 12:55:00,102.03,102.06,101.9,101.91,36100.0,72.7754,72.7968,72.6827,72.6898,36100.0
2012-08-07 13:00:00,101.9,102.01,101.85,101.91,44700.0,72.6827,72.7611,72.647,72.6898,44700.0
2012-08-07 13:05:00,101.91,102.04,101.9,101.99,50800.0,72.6898,72.7825,72.6827,72.7469,50800.0
2012-08-07 13:10:00,102.05,102.05,101.94,101.94,12300.0,72.7897,72.7897,72.7112,72.7112,12300.0
2012-08-07 13:15:00,101.95,102.02,101.93,101.94,28700.0,72.7183,72.7683,72.7041,72.7112,28700.0
2012-08-07 13:20:00,101.97,102.0,101.86,101.98,24600.0,72.7326,72.754,72.6541,72.7397,24600.0
2012-08-07 13:25:00,101.97,102.04,101.92,102.01,26600.0,72.7326,72.7825,72.6969,72.7611,26600.0
2012-08-07 13:30:00,102.01,102.05,101.96,102.02,23500.0,72.7611,72.7897,72.7255,72.7683,23500.0
2012-08-07 13:35:00,102.04,102.09,101.93,101.99,23900.0,72.7825,72.8182,72.7041,72.7469,23900.0
2012-08-07 13:40:00,102.0,102.09,101.97,102.02,23000.0,72.754,72.8182,72.7326,72.7683,23000.0
2012-08-07 13:45:00,102.05,102.08,101.95,102.02,17900.0,72.7897,72.8111,72.7183,72.7683,17900.0
2012-08-07 13:50:00,102.04,102.04,101.95,101.98,23200.0,72.7825,72.7825,72.7183,72.7397,23200.0
2012-08-07 13:55:00,102.0,102.08,101.97,102.05,31300.0,72.754,72.8111,72.7326,72.7897,31300.0
2012-08-07 14:00:00,102.05,102.07,101.99,102.02,36300.0,72.7897,72.8039,72.7469,72.7683,36300.0
2012-08-07 14:05:00,102.03,102.09,101.98,101.99,28700.0,72.7754,72.8182,72.7397,72.7469,28700.0
2012-08-07 14:10:00,101.99,102.06,101.66,101.76,37200.0,72.7469,72.7968,72.5115,72.5828,37200.0
2012-08-07 14:15:00,101.78,101.85,101.65,101.84,22200.0,72.5971,72.647,72.5044,72.6399,22200.0
2012-08-07 14:20:00,101.85,101.9,101.78,101.87,21000.0,72.647,72.6827,72.5971,72.6613,21000.0
2012-08-07 14:25:00,101.85,101.96,101.45,101.45,29400.0,72.647,72.7255,72.3617,72.3617,29400.0
2012-08-07 14:30:00,101.46,101.55,101.41,101.49,35100.0,72.3688,72.433,72.3332,72.3902,35100.0
2012-08-07 14:35:00,101.52,101.52,101.3,101.41,51500.0,72.4116,72.4116,72.2547,72.3332,51500.0
2012-08-07 14:40:00,101.45,101.7,101.38,101.65,33500.0,72.3617,72.54,72.3118,72.5044,33500.0
2012-08-07 14:45:00,101.65,101.68,101.48,101.52,18300.0,72.5044,72.5258,72.3831,72.4116,18300.0
2012-08-07 14:50:00,101.5,101.56,101.43,101.44,16100.0,72.3974,72.4402,72.3474,72.3546,16100.0
2012-08-07 14:55:00,101.47,101.51,101.4,101.43,25800.0,72.376,72.4045,72.326,72.3474,25800.0
2012-08-07 15:00:00,101.4,101.51,101.3,101.31,59000.0,72.326,72.4045,72.2547,72.2618,59000.0
2012-08-07 15:05:00,101.31,101.37,101.25,101.27,36300.0,72.2618,72.3046,72.219,72.2333,36300.0
2012-08-07 15:10:00,101.29,101.36,101.05,101.08,53800.0,72.2476,72.2975,72.0764,72.0978,53800.0
2012-08-07 15:15:00,101.11,101.21,101.01,101.06,38300.0,72.1192,72.1905,72.0479,72.0835,38300.0
2012-08-07 15:20:00,101.09,101.15,101.05,101.06,21900.0,72.1049,72.1477,72.0764,72.0835,21900.0
2012-08-07 15:25:00,101.08,101.22,101.05,101.15,43600.0,72.0978,72.1977,72.0764,72.1477,43600.0
2012-08-07 15:30:00,101.15,101.22,101.02,101.04,68500.0,72.1477,72.1977,72.055,72.0693,68500.0
2012-08-07 15:35:00,101.06,101.08,100.9,100.96,41800.0,72.0835,72.0978,71.9694,72.0122,41800.0
2012-08-07 15:40:00,100.94,101.17,100.87,101.16,50600.0,71.9979,72.162,71.948,72.1549,50600.0
2012-08-07 15:45:00,101.15,101.25,101.04,101.08,66500.0,72.1477,72.219,72.0693,72.0978,66500.0
2012-08-07 15:50:00,101.11,101.12,100.88,100.98,66500.0,72.1192,72.1263,71.9551,72.0265,66500.0
2012-08-07 15:55:00,100.98,101.01,100.91,101.01,93900.0,72.0265,72.0479,71.9765,72.0479,93900.0
2012-08-08 09:30:00,99.98,100.3,99.9,100.0,67800.0,71.3132,71.5414,71.2561,71.3275,67800.0
2012-08-08 09:35:00,100.09,100.9,99.95,100.9,33900.0,71.3917,71.9694,71.2918,71.9694,33900.0
2012-08-08 09:40:00,100.9,100.95,100.21,100.27,19400.0,71.9694,72.0051,71.4772,71.52,19400.0
2012-08-08 09:45:00,100.22,100.28,99.98,100.28,22700.0,71.4844,71.5272,71.3132,71.5272,22700.0
2012-08-08 09:50:00,100.23,100.52,100.2,100.48,18800.0,71.4915,71.6984,71.4701,71.6698,18800.0
2012-08-08 09:55:00,100.48,100.73,100.43,100.56,40100.0,71.6698,71.8481,71.6342,71.7269,40100.0
2012-08-08 10:00:00,100.56,100.62,100.43,100.52,33800.0,71.7269,71.7697,71.6342,71.6984,33800.0
2012-08-08 10:05:00,100.53,100.65,100.45,100.55,19000.0,71.7055,71.7911,71.6484,71.7198,19000.0
2012-08-08 10:10:00,100.54,100.78,100.5,100.67,19500.0,71.7126,71.8838,71.6841,71.8054,19500.0
2012-08-08 10:15:00,100.71,100.8,100.64,100.65,12400.0,71.8339,71.8981,71.784,71.7911,12400.0
2012-08-08 10:20:00,100.65,100.69,100.54,100.54,16900.0,71.7911,71.8196,71.7126,71.7126,16900.0
2012-08-08 10:25:00,100.52,100.66,100.38,100.41,65300.0,71.6984,71.7982,71.5985,71.6199,65300.0
2012-08-08 10:30:00,100.42,100.48,100.11,100.13,23400.0,71.627,71.6698,71.4059,71.4202,23400.0
2012-08-08 10:35:00,100.1,100.22,100.01,100.02,17300.0,71.3988,71.4844,71.3346,71.3417,17300.0
2012-08-08 10:40:00,100.01,100.29,99.96,100.24,41900.0,71.3346,71.5343,71.2989,71.4986,41900.0
2012-08-08 10:45:00,100.24,100.53,100.24,100.52,37500.0,71.4986,71.7055,71.4986,71.6984,37500.0
2012-08-08 10:50:00,100.54,100.61,100.44,100.54,42900.0,71.7126,71.7626,71.6413,71.7126,42900.0
2012-08-08 10:55:00,100.59,100.63,100.44,100.51,29400.0,71.7483,71.7768,71.6413,71.6912,29400.0
2012-08-08 11:00:00,100.5,100.55,100.46,100.54,19300.0,71.6841,71.7198,71.6556,71.7126,19300.0
2012-08-08 11:05:00,100.51,100.55,100.44,100.55,21700.0,71.6912,71.7198,71.6413,71.7198,21700.0
2012-08-08 11:10:00,100.53,100.79,100.5,100.75,15000.0,71.7055,71.8909,71.6841,71.8624,15000.0
2012-08-08 11:15:00,100.78,101.21,100.75,101.13,34800.0,71.8838,72.1905,71.8624,72.1335,34800.0
2012-08-08 11:20:00,101.12,101.15,100.98,101.05,28400.0,72.1263,72.1477,72.0265,72.0764,28400.0
2012-08-08 11:25:00,101.04,101.28,101.04,101.23,11700.0,72.0693,72.2404,72.0693,72.2048,11700.0
2012-08-08 11:30:00,101.23,101.33,101.16,101.33,9900.0,72.2048,72.2761,72.1549,72.2761,9900.0
2012-08-08 11:35:00,101.33,101.35,101.15,101.23,15500.0,72.2761,72.2904,72.1477,72.2048,15500.0
2012-08-08 11:40:00,101.21,101.21,100.98,100.98,21500.0,72.1905,72.1905,72.0265,72.0265,21500.0
2012-08-08 11:45:00,100.95,100.95,100.81,100.87,14900.0,72.0051,72.0051,71.9052,71.948,14900.0
2012-08-08 11:50:00,100.87,101.0,100.8,101.0,26200.0,71.948,72.0407,71.8981,72.0407,26200.0
2012-08-08 11:55:00,100.97,100.97,100.58,100.63,18700.0,72.0193,72.0193,71.7412,71.7768,18700.0
2012-08-08 12:00:00,100.57,100.93,100.51,100.74,55400.0,71.734,71.9908,71.6912,71.8553,55400.0
2012-08-08 12:05:00,100.74,100.74,100.49,100.59,20200.0,71.8553,71.8553,71.677,71.7483,20200.0
2012-08-08 12:10:00,100.55,100.63,100.52,100.58,10000.0,71.7198,71.7768,71.6984,71.7412,10000.0
2012-08-08 12:15:00,100.54,100.67,100.5,100.6,10800.0,71.7126,71.8054,71.6841,71.7554,10800.0
2012-08-08 12:20:00,100.58,100.59,100.41,100.45,15400.0,71.7412,71.7483,71.6199,71.6484,15400.0
2012-08-08 12:25:00,100.45,100.48,100.27,100.31,13900.0,71.6484,71.6698,71.52,71.5486,13900.0
2012-08-08 12:30:00,100.31,100.43,100.28,100.39,13000.0,71.5486,71.6342,71.5272,71.6056,13000.0
2012-08-08 12:35:00,100.38,100.42,100.3,100.34,7700.0,71.5985,71.627,71.5414,71.57,7700.0
2012-08-08 12:40:00,100.37,100.39,100.24,100.25,9500.0,71.5914,71.6056,71.4986,71.5058,9500.0
2012-08-08 12:45:00,100.2,100.2,100.01,100.08,21300.0,71.4701,71.4701,71.3346,71.3845,21300.0
2012-08-08 12:50:00,100.1,100.14,100.04,100.08,12200.0,71.3988,71.4273,71.356,71.3845,12200.0
2012-08-08 12:55:00,100.08,100.27,100.04,100.18,11700.0,71.3845,71.52,71.356,71.4558,11700.0
2012-08-08 13:00:00,100.16,100.41,100.16,100.32,12500.0,71.4416,71.6199,71.4416,71.5557,12500.0
2012-08-08 13:05:00,100.32,100.33,100.15,100.2,11700.0,71.5557,71.5628,71.4344,71.4701,11700.0
2012-08-08 13:10:00,100.24,100.29,100.13,100.29,13300.0,71.4986,71.5343,71.4202,71.5343,13300.0
2012-08-08 13:15:00,100.29,100.33,100.12,100.25,13100.0,71.5343,71.5628,71.413,71.5058,13100.0
2012-08-08 13:20:00,100.28,100.37,100.25,100.32,7400.0,71.5272,71.5914,71.5058,71.5557,7400.0
2012-08-08 13:25:00,100.32,100.37,100.2,100.34,13200.0,71.5557,71.5914,71.4701,71.57,13200.0
2012-08-08 13:30:00,100.33,100.46,100.22,100.39,10800.0,71.5628,71.6556,71.4844,71.6056,10800.0
2012-08-08 13:35:00,100.4,100.66,100.4,100.63,24800.0,71.6128,71.7982,71.6128,71.7768,24800.0
2012-08-08 13:40:00,100.63,100.71,100.59,100.61,11800.0,71.7768,71.8339,71.7483,71.7626,11800.0
2012-08-08 13:45:00,100.58,100.7,100.55,100.7,8000.0,71.7412,71.8267,71.7198,71.8267,8000.0
2012-08-08 13:50:00,100.71,100.78,100.62,100.62,18500.0,71.8339,71.8838,71.7697,71.7697,18500.0
2012-08-08 13:55:00,100.66,100.74,100.6,100.65,8300.0,71.7982,71.8553,71.7554,71.7911,8300.0
2012-08-08 14:00:00,100.69,100.71,100.37,100.51,20800.0,71.8196,71.8339,71.5914,71.6912,20800.0
2012-08-08 14:05:00,100.46,100.46,100.36,100.39,6700.0,71.6556,71.6556,71.5842,71.6056,6700.0
2012-08-08 14:10:00,100.41,100.45,100.26,100.32,8300.0,71.6199,71.6484,71.5129,71.5557,8300.0
2012-08-08 14:15:00,100.34,100.34,100.18,100.21,8500.0,71.57,71.57,71.4558,71.4772,8500.0
2012-08-08 14:20:00,100.22,100.27,100.19,100.24,6700.0,71.4844,71.52,71.463,71.4986,6700.0
2012-08-08 14:25:00,100.26,100.38,100.18,100.32,7800.0,71.5129,71.5985,71.4558,71.5557,7800.0
2012-08-08 14:30:00,100.29,100.32,100.23,100.25,7300.0,71.5343,71.5557,71.4915,71.5058,7300.0
2012-08-08 14:35:00,100.26,100.43,100.23,100.38,17500.0,71.5129,71.6342,71.4915,71.5985,17500.0
2012-08-08 14:40:00,100.36,100.46,100.28,100.31,12700.0,71.5842,71.6556,71.5272,71.5486,12700.0
2012-08-08 14:45:00,100.31,100.45,100.24,100.26,15700.0,71.5486,71.6484,71.4986,71.5129,15700.0
2012-08-08 14:50:00,100.29,100.34,100.22,100.24,9200.0,71.5343,71.57,71.4844,71.4986,9200.0
2012-08-08 14:55:00,100.22,100.26,100.17,100.23,11200.0,71.4844,71.5129,71.4487,71.4915,11200.0
2012-08-08 15:00:00,100.22,100.58,100.21,100.53,24700.0,71.4844,71.7412,71.4772,71.7055,24700.0
2012-08-08 15:05:00,100.55,100.76,100.55,100.69,21800.0,71.7198,71.8695,71.7198,71.8196,21800.0
2012-08-08 15:10:00,100.68,100.88,100.63,100.81,17000.0,71.8125,71.9551,71.7768,71.9052,17000.0
2012-08-08 15:15:00,100.83,100.95,100.8,100.82,28700.0,71.9195,72.0051,71.8981,71.9123,28700.0
2012-08-08 15:20:00,100.84,100.98,100.76,100.78,18000.0,71.9266,72.0265,71.8695,71.8838,18000.0
2012-08-08 15:25:00,100.73,100.85,100.68,100.7,15400.0,71.8481,71.9337,71.8125,71.8267,15400.0
2012-08-08 15:30:00,100.68,100.93,100.68,100.89,24500.0,71.8125,71.9908,71.8125,71.9623,24500.0
2012-08-08 15:35:00,100.87,101.1,100.85,100.98,41000.0,71.948,72.1121,71.9337,72.0265,41000.0
2012-08-08 15:40:00,100.98,101.07,100.97,101.04,63500.0,72.0265,72.0907,72.0193,72.0693,63500.0
2012-08-08 15:45:00,101.04,101.13,100.99,100.99,42600.0,72.0693,72.1335,72.0336,72.0336,42600.0
2012-08-08 15:50:00,101.0,101.06,100.92,101.0,76400.0,72.0407,72.0835,71.9837,72.0407,76400.0
2012-08-08 15:55:00,101.0,101.01,100.9,101.0,84700.0,72.0407,72.0479,71.9694,72.0407,84700.0
2012-08-09 09:30:00,100.8,101.27,100.36,100.43,63100.0,71.8981,72.2333,71.5842,71.6342,63100.0
2012-08-09 09:35:00,100.4,100.72,100.35,100.58,38100.0,71.6128,71.841,71.5771,71.7412,38100.0
2012-08-09 09:40:00,100.61,101.2,100.61,101.06,33200.0,71.7626,72.1834,71.7626,72.0835,33200.0
2012-08-09 09:45:00,101.07,101.21,100.86,100.89,23800.0,72.0907,72.1905,71.9409,71.9623,23800.0
2012-08-09 09:50:00,100.86,101.01,100.82,100.84,15000.0,71.9409,72.0479,71.9123,71.9266,15000.0
2012-08-09 09:55:00,100.87,100.99,100.57,100.7,15400.0,71.948,72.0336,71.734,71.8267,15400.0
2012-08-09 10:00:00,100.73,100.81,100.66,100.76,13700.0,71.8481,71.9052,71.7982,71.8695,13700.0
2012-08-09 10:05:00,100.77,100.89,100.77,100.85,8900.0,71.8767,71.9623,71.8767,71.9337,8900.0
2012-08-09 10:10:00,100.86,101.13,100.84,101.01,63300.0,71.9409,72.1335,71.9266,72.0479,63300.0
2012-08-09 10:15:00,101.03,101.49,101.02,101.49,28600.0,72.0621,72.3902,72.055,72.3902,28600.0
2012-08-09 10:20:00,101.49,101.69,101.29,101.33,41100.0,72.3902,72.5329,72.2476,72.2761,41100.0
2012-08-09 10:25:00,101.34,101.44,100.98,101.04,55200.0,72.2832,72.3546,72.0265,72.0693,55200.0
2012-08-09 10:30:00,101.08,101.24,101.06,101.22,9900.0,72.0978,72.2119,72.0835,72.1977,9900.0
2012-08-09 10:35:00,101.24,101.47,101.18,101.47,7400.0,72.2119,72.376,72.1691,72.376,7400.0
2012-08-09 10:40:00,101.47,101.56,101.41,101.42,12900.0,72.376,72.4402,72.3332,72.3403,12900.0
2012-08-09 10:45:00,101.46,101.6,101.42,101.45,16200.0,72.3688,72.4687,72.3403,72.3617,16200.0
2012-08-09 10:50:00,101.43,101.6,101.4,101.54,12400.0,72.3474,72.4687,72.326,72.4259,12400.0
2012-08-09 10:55:00,101.6,101.63,101.56,101.59,12400.0,72.4687,72.4901,72.4402,72.4616,12400.0
2012-08-09 11:00:00,101.6,101.66,101.32,101.33,19300.0,72.4687,72.5115,72.269,72.2761,19300.0
2012-08-09 11:05:00,101.34,101.4,101.28,101.39,8700.0,72.2832,72.326,72.2404,72.3189,8700.0
2012-08-09 11:10:00,101.4,101.49,101.38,101.39,11500.0,72.326,72.3902,72.3118,72.3189,11500.0
2012-08-09 11:15:00,101.45,101.5,101.37,101.4,9100.0,72.3617,72.3974,72.3046,72.326,9100.0
2012-08-09 11:20:00,101.42,101.5,101.36,101.43,16200.0,72.3403,72.3974,72.2975,72.3474,16200.0
2012-08-09 11:25:00,101.41,101.49,101.32,101.44,12800.0,72.3332,72.3902,72.269,72.3546,12800.0
2012-08-09 11:30:00,101.38,101.49,101.31,101.37,14500.0,72.3118,72.3902,72.2618,72.3046,14500.0
2012-08-09 11:35:00,101.38,101.38,101.26,101.35,13300.0,72.3118,72.3118,72.2262,72.2904,13300.0
2012-08-09 11:40:00,101.34,101.34,101.06,101.15,23400.0,72.2832,72.2832,72.0835,72.1477,23400.0
2012-08-09 11:45:00,101.12,101.12,101.02,101.03,16000.0,72.1263,72.1263,72.055,72.0621,16000.0
2012-08-09 11:50:00,101.05,101.14,101.01,101.04,14500.0,72.0764,72.1406,72.0479,72.0693,14500.0
2012-08-09 11:55:00,101.08,101.16,101.0,101.16,19600.0,72.0978,72.1549,72.0407,72.1549,19600.0
2012-08-09 12:00:00,101.15,101.2,101.08,101.13,18700.0,72.1477,72.1834,72.0978,72.1335,18700.0
2012-08-09 12:05:00,101.11,101.35,101.1,101.35,27700.0,72.1192,72.2904,72.1121,72.2904,27700.0
2012-08-09 12:10:00,101.31,101.45,101.31,101.39,12500.0,72.2618,72.3617,72.2618,72.3189,12500.0
2012-08-09 12:15:00,101.39,101.47,101.39,101.43,9100.0,72.3189,72.376,72.3189,72.3474,9100.0
2012-08-09 12:20:00,101.42,101.45,101.3,101.33,10600.0,72.3403,72.3617,72.2547,72.2761,10600.0
2012-08-09 12:25:00,101.31,101.34,101.22,101.23,13400.0,72.2618,72.2832,72.1977,72.2048,13400.0
2012-08-09 12:30:00,101.28,101.4,101.22,101.33,15800.0,72.2404,72.326,72.1977,72.2761,15800.0
2012-08-09 12:35:00,101.34,101.39,101.33,101.37,3100.0,72.2832,72.3189,72.2761,72.3046,3100.0
2012-08-09 12:40:00,101.39,101.67,101.34,101.47,31400.0,72.3189,72.5186,72.2832,72.376,31400.0
2012-08-09 12:45:00,101.47,101.54,101.45,101.49,7500.0,72.376,72.4259,72.3617,72.3902,7500.0
2012-08-09 12:50:00,101.46,101.63,101.46,101.58,12000.0,72.3688,72.4901,72.3688,72.4544,12000.0
2012-08-09 12:55:00,101.53,101.61,101.46,101.6,14300.0,72.4188,72.4758,72.3688,72.4687,14300.0
2012-08-09 13:00:00,101.59,101.66,101.55,101.6,15000.0,72.4616,72.5115,72.433,72.4687,15000.0
2012-08-09 13:05:00,101.59,101.6,101.54,101.55,6500.0,72.4616,72.4687,72.4259,72.433,6500.0
2012-08-09 13:10:00,101.55,101.56,101.31,101.35,10700.0,72.433,72.4402,72.2618,72.2904,10700.0
2012-08-09 13:15:00,101.36,101.36,101.28,101.35,17200.0,72.2975,72.2975,72.2404,72.2904,17200.0
2012-08-09 13:20:00,101.33,101.35,101.23,101.3,11000.0,72.2761,72.2904,72.2048,72.2547,11000.0
2012-08-09 13:25:00,101.32,101.4,101.3,101.34,9100.0,72.269,72.326,72.2547,72.2832,9100.0
2012-08-09 13:30:00,101.34,101.44,101.25,101.32,13500.0,72.2832,72.3546,72.219,72.269,13500.0
2012-08-09 13:35:00,101.31,101.38,101.25,101.38,11100.0,72.2618,72.3118,72.219,72.3118,11100.0
2012-08-09 13:40:00,101.39,101.42,101.3,101.3,16500.0,72.3189,72.3403,72.2547,72.2547,16500.0
2012-08-09 13:45:00,101.3,101.34,101.14,101.15,27800.0,72.2547,72.2832,72.1406,72.1477,27800.0
2012-08-09 13:50:00,101.15,101.2,101.0,101.18,63400.0,72.1477,72.1834,72.0407,72.1691,63400.0
2012-08-09 13:55:00,101.19,101.65,101.19,101.43,109500.0,72.1763,72.5044,72.1763,72.3474,109500.0
2012-08-09 14:00:00,101.41,101.41,101.18,101.27,45500.0,72.3332,72.3332,72.1691,72.2333,45500.0
2012-08-09 14:05:00,101.25,101.25,101.17,101.25,14600.0,72.219,72.219,72.162,72.219,14600.0
2012-08-09 14:10:00,101.26,101.3,101.17,101.19,17400.0,72.2262,72.2547,72.162,72.1763,17400.0
2012-08-09 14:15:00,101.18,101.29,101.18,101.26,14700.0,72.1691,72.2476,72.1691,72.2262,14700.0
2012-08-09 14:20:00,101.26,101.33,101.23,101.25,15000.0,72.2262,72.2761,72.2048,72.219,15000.0
2012-08-09 14:25:00,101.27,101.32,101.2,101.31,18000.0,72.2333,72.269,72.1834,72.2618,18000.0
2012-08-09 14:30:00,101.32,101.48,101.29,101.48,14500.0,72.269,72.3831,72.2476,72.3831,14500.0
2012-08-09 14:35:00,101.48,101.55,101.38,101.48,13400.0,72.3831,72.433,72.3118,72.3831,13400.0
2012-08-09 14:40:00,101.45,101.47,101.29,101.29,14100.0,72.3617,72.376,72.2476,72.2476,14100.0
2012-08-09 14:45:00,101.29,101.37,101.28,101.34,15800.0,72.2476,72.3046,72.2404,72.2832,15800.0
2012-08-09 14:50:00,101.3,101.37,101.3,101.34,12800.0,72.2547,72.3046,72.2547,72.2832,12800.0
2012-08-09 14:55:00,101.34,101.46,101.33,101.37,17400.0,72.2832,72.3688,72.2761,72.3046,17400.0
2012-08-09 15:00:00,101.37,101.41,101.26,101.26,17600.0,72.3046,72.3332,72.2262,72.2262,17600.0
2012-08-09 15:05:00,101.23,101.27,101.15,101.23,24800.0,72.2048,72.2333,72.1477,72.2048,24800.0
2012-08-09 15:10:00,101.23,101.4,101.23,101.4,19800.0,72.2048,72.326,72.2048,72.326,19800.0
2012-08-09 15:15:00,101.41,101.43,101.29,101.35,19800.0,72.3332,72.3474,72.2476,72.2904,19800.0
2012-08-09 15:20:00,101.35,101.39,101.31,101.33,19300.0,72.2904,72.3189,72.2618,72.2761,19300.0
2012-08-09 15:25:00,101.35,101.42,101.31,101.36,16300.0,72.2904,72.3403,72.2618,72.2975,16300.0
2012-08-09 15:30:00,101.34,101.4,101.3,101.31,34900.0,72.2832,72.326,72.2547,72.2618,34900.0
2012-08-09 15:35:00,101.32,101.36,101.19,101.31,28000.0,72.269,72.2975,72.1763,72.2618,28000.0
2012-08-09 15:40:00,101.33,101.48,101.23,101.47,57100.0,72.2761,72.3831,72.2048,72.376,57100.0
2012-08-09 15:45:00,101.45,101.48,101.26,101.28,66800.0,72.3617,72.3831,72.2262,72.2404,66800.0
2012-08-09 15:50:00,101.28,101.37,101.15,101.15,72500.0,72.2404,72.3046,72.1477,72.1477,72500.0
2012-08-09 15:55:00,101.14,101.25,101.13,101.25,78100.0,72.1406,72.219,72.1335,72.219,78100.0
2012-08-10 09:30:00,100.45,100.91,100.39,100.91,34100.0,71.6484,71.9765,71.6056,71.9765,34100.0
2012-08-10 09:35:00,100.93,101.23,100.54,101.11,15600.0,71.9908,72.2048,71.7126,72.1192,15600.0
2012-08-10 09:40:00,101.09,101.44,101.05,101.19,21600.0,72.1049,72.3546,72.0764,72.1763,21600.0
2012-08-10 09:45:00,101.22,101.22,100.66,100.82,14600.0,72.1977,72.1977,71.7982,71.9123,14600.0
2012-08-10 09:50:00,100.8,100.98,100.62,100.91,20400.0,71.8981,72.0265,71.7697,71.9765,20400.0
2012-08-10 09:55:00,100.94,101.06,100.85,100.96,14500.0,71.9979,72.0835,71.9337,72.0122,14500.0
2012-08-10 10:00:00,100.94,101.08,100.82,100.88,20200.0,71.9979,72.0978,71.9123,71.9551,20200.0
2012-08-10 10:05:00,100.85,101.0,100.78,100.93,14800.0,71.9337,72.0407,71.8838,71.9908,14800.0
2012-08-10 10:10:00,100.94,101.25,100.94,101.08,40300.0,71.9979,72.219,71.9979,72.0978,40300.0
2012-08-10 10:15:00,101.1,101.14,101.01,101.09,41400.0,72.1121,72.1406,72.0479,72.1049,41400.0
2012-08-10 10:20:00,101.09,101.15,100.97,101.06,28200.0,72.1049,72.1477,72.0193,72.0835,28200.0
2012-08-10 10:25:00,101.01,101.13,100.99,101.03,13500.0,72.0479,72.1335,72.0336,72.0621,13500.0
2012-08-10 10:30:00,101.08,101.18,101.03,101.08,36200.0,72.0978,72.1691,72.0621,72.0978,36200.0
2012-08-10 10:35:00,101.12,101.12,100.98,101.0,34900.0,72.1263,72.1263,72.0265,72.0407,34900.0
2012-08-10 10:40:00,101.01,101.07,100.91,100.98,40400.0,72.0479,72.0907,71.9765,72.0265,40400.0
2012-08-10 10:45:00,100.97,101.05,100.88,100.93,28800.0,72.0193,72.0764,71.9551,71.9908,28800.0
2012-08-10 10:50:00,100.93,100.95,100.75,100.88,16300.0,71.9908,72.0051,71.8624,71.9551,16300.0
2012-08-10 10:55:00,100.86,100.87,100.8,100.82,13000.0,71.9409,71.948,71.8981,71.9123,13000.0
2012-08-10 11:00:00,100.85,100.88,100.63,100.63,23900.0,71.9337,71.9551,71.7768,71.7768,23900.0
2012-08-10 11:05:00,100.61,100.77,100.5,100.75,30800.0,71.7626,71.8767,71.6841,71.8624,30800.0
2012-08-10 11:10:00,100.75,100.81,100.64,100.71,14200.0,71.8624,71.9052,71.784,71.8339,14200.0
2012-08-10 11:15:00,100.7,100.75,100.46,100.49,14600.0,71.8267,71.8624,71.6556,71.677,14600.0
2012-08-10 11:20:00,100.47,100.51,100.34,100.42,26900.0,71.6627,71.6912,71.57,71.627,26900.0
2012-08-10 11:25:00,100.46,100.92,100.46,100.74,22100.0,71.6556,71.9837,71.6556,71.8553,22100.0
2012-08-10 11:30:00,100.79,100.83,100.66,100.66,6600.0,71.8909,71.9195,71.7982,71.7982,6600.0
2012-08-10 11:35:00,100.68,100.79,100.63,100.73,12200.0,71.8125,71.8909,71.7768,71.8481,12200.0
2012-08-10 11:40:00,100.74,100.76,100.68,100.68,6100.0,71.8553,71.8695,71.8125,71.8125,6100.0
2012-08-10 11:45:00,100.68,100.72,100.55,100.6,16900.0,71.8125,71.841,71.7198,71.7554,16900.0
2012-08-10 11:50:00,100.6,100.77,100.59,100.62,18000.0,71.7554,71.8767,71.7483,71.7697,18000.0
2012-08-10 11:55:00,100.67,100.78,100.64,100.7,12000.0,71.8054,71.8838,71.784,71.8267,12000.0
2012-08-10 12:00:00,100.72,100.76,100.59,100.63,10100.0,71.841,71.8695,71.7483,71.7768,10100.0
2012-08-10 12:05:00,100.63,100.71,100.58,100.66,8300.0,71.7768,71.8339,71.7412,71.7982,8300.0
2012-08-10 12:10:00,100.68,100.72,100.56,100.71,12900.0,71.8125,71.841,71.7269,71.8339,12900.0
2012-08-10 12:15:00,100.71,100.78,100.65,100.65,9300.0,71.8339,71.8838,71.7911,71.7911,9300.0
2012-08-10 12:20:00,100.67,100.73,100.66,100.7,5100.0,71.8054,71.8481,71.7982,71.8267,5100.0
2012-08-10 12:25:00,100.72,100.73,100.63,100.73,6900.0,71.841,71.8481,71.7768,71.8481,6900.0
2012-08-10 12:30:00,100.73,100.78,100.66,100.66,7400.0,71.8481,71.8838,71.7982,71.7982,7400.0
2012-08-10 12:35:00,100.7,100.7,100.63,100.7,5400.0,71.8267,71.8267,71.7768,71.8267,5400.0
2012-08-10 12:40:00,100.7,100.72,100.61,100.63,6800.0,71.8267,71.841,71.7626,71.7768,6800.0
2012-08-10 12:45:00,100.66,100.66,100.55,100.57,11200.0,71.7982,71.7982,71.7198,71.734,11200.0
2012-08-10 12:50:00,100.54,100.57,100.48,100.55,7100.0,71.7126,71.734,71.6698,71.7198,7100.0
2012-08-10 12:55:00,100.53,100.56,100.48,100.51,14500.0,71.7055,71.7269,71.6698,71.6912,14500.0
2012-08-10 13:00:00,100.5,100.55,100.45,100.53,5300.0,71.6841,71.7198,71.6484,71.7055,5300.0
2012-08-10 13:05:00,100.52,100.54,100.44,100.45,5100.0,71.6984,71.7126,71.6413,71.6484,5100.0
2012-08-10 13:10:00,100.43,100.43,100.34,100.4,7800.0,71.6342,71.6342,71.57,71.6128,7800.0
2012-08-10 13:15:00,100.37,100.49,100.37,100.43,10600.0,71.5914,71.677,71.5914,71.6342,10600.0
2012-08-10 13:20:00,100.47,100.62,100.45,100.62,4900.0,71.6627,71.7697,71.6484,71.7697,4900.0
2012-08-10 13:25:00,100.63,100.68,100.6,100.65,9600.0,71.7768,71.8125,71.7554,71.7911,9600.0
2012-08-10 13:30:00,100.66,100.72,100.52,100.52,9900.0,71.7982,71.841,71.6984,71.6984,9900.0
2012-08-10 13:35:00,100.54,100.64,100.53,100.61,10600.0,71.7126,71.784,71.7055,71.7626,10600.0
2012-08-10 13:40:00,100.6,100.72,100.59,100.7,12200.0,71.7554,71.841,71.7483,71.8267,12200.0
2012-08-10 13:45:00,100.74,100.76,100.62,100.63,5300.0,71.8553,71.8695,71.7697,71.7768,5300.0
2012-08-10 13:50:00,100.63,100.73,100.6,100.69,8800.0,71.7768,71.8481,71.7554,71.8196,8800.0
2012-08-10 13:55:00,100.72,100.74,100.68,100.74,5400.0,71.841,71.8553,71.8125,71.8553,5400.0
2012-08-10 14:00:00,100.74,100.81,100.74,100.8,10700.0,71.8553,71.9052,71.8553,71.8981,10700.0
2012-08-10 14:05:00,100.79,100.8,100.71,100.71,12300.0,71.8909,71.8981,71.8339,71.8339,12300.0
2012-08-10 14:10:00,100.71,100.77,100.61,100.61,15500.0,71.8339,71.8767,71.7626,71.7626,15500.0
2012-08-10 14:15:00,100.59,100.66,100.55,100.55,13500.0,71.7483,71.7982,71.7198,71.7198,13500.0
2012-08-10 14:20:00,100.55,100.6,100.55,100.59,9300.0,71.7198,71.7554,71.7198,71.7483,9300.0
2012-08-10 14:25:00,100.57,100.71,100.53,100.71,15800.0,71.734,71.8339,71.7055,71.8339,15800.0
2012-08-10 14:30:00,100.73,100.73,100.59,100.66,17700.0,71.8481,71.8481,71.7483,71.7982,17700.0
2012-08-10 14:35:00,100.66,100.69,100.6,100.61,10100.0,71.7982,71.8196,71.7554,71.7626,10100.0
2012-08-10 14:40:00,100.63,100.68,100.61,100.65,8800.0,71.7768,71.8125,71.7626,71.7911,8800.0
2012-08-10 14:45:00,100.64,100.66,100.6,100.66,5700.0,71.784,71.7982,71.7554,71.7982,5700.0
2012-08-10 14:50:00,100.67,100.73,100.65,100.72,20900.0,71.8054,71.8481,71.7911,71.841,20900.0
2012-08-10 14:55:00,100.69,100.71,100.63,100.66,7200.0,71.8196,71.8339,71.7768,71.7982,7200.0
2012-08-10 15:00:00,100.67,100.69,100.62,100.69,19800.0,71.8054,71.8196,71.7697,71.8196,19800.0
2012-08-10 15:05:00,100.67,100.74,100.64,100.69,16100.0,71.8054,71.8553,71.784,71.8196,16100.0
2012-08-10 15:10:00,100.71,100.72,100.64,100.7,12300.0,71.8339,71.841,71.784,71.8267,12300.0
2012-08-10 15:15:00,100.7,100.81,100.68,100.75,27700.0,71.8267,71.9052,71.8125,71.8624,27700.0
2012-08-10 15:20:00,100.75,100.91,100.75,100.85,41800.0,71.8624,71.9765,71.8624,71.9337,41800.0
2012-08-10 15:25:00,100.84,100.87,100.81,100.82,10500.0,71.9266,71.948,71.9052,71.9123,10500.0
2012-08-10 15:30:00,100.83,100.95,100.75,100.88,35600.0,71.9195,72.0051,71.8624,71.9551,35600.0
2012-08-10 15:35:00,100.89,100.95,100.83,100.86,18600.0,71.9623,72.0051,71.9195,71.9409,18600.0
2012-08-10 15:40:00,100.86,101.29,100.86,101.29,31900.0,71.9409,72.2476,71.9409,72.2476,31900.0
2012-08-10 15:45:00,101.3,101.37,101.11,101.16,33900.0,72.2547,72.3046,72.1192,72.1549,33900.0
2012-08-10 15:50:00,101.17,101.23,101.15,101.21,22900.0,72.162,72.2048,72.1477,72.1905,22900.0
2012-08-10 15:55:00,101.23,101.34,101.18,101.31,62500.0,72.2048,72.2832,72.1691,72.2618,62500.0
2012-08-13 09:30:00,101.36,101.36,100.31,100.43,54100.0,72.2975,72.2975,71.5486,71.6342,54100.0
2012-08-13 09:35:00,100.36,100.72,100.19,100.7,41500.0,71.5842,71.841,71.463,71.8267,41500.0
2012-08-13 09:40:00,100.71,101.14,100.7,100.85,23400.0,71.8339,72.1406,71.8267,71.9337,23400.0
2012-08-13 09:45:00,100.8,101.06,100.8,101.0,20600.0,71.8981,72.0835,71.8981,72.0407,20600.0
2012-08-13 09:50:00,100.98,101.18,100.98,101.15,12100.0,72.0265,72.1691,72.0265,72.1477,12100.0
2012-08-13 09:55:00,101.08,101.15,100.75,100.82,13500.0,72.0978,72.1477,71.8624,71.9123,13500.0
2012-08-13 10:00:00,100.85,100.96,100.82,100.92,13100.0,71.9337,72.0122,71.9123,71.9837,13100.0
2012-08-13 10:05:00,100.9,100.9,100.29,100.39,19600.0,71.9694,71.9694,71.5343,71.6056,19600.0
2012-08-13 10:10:00,100.4,100.43,100.23,100.42,15500.0,71.6128,71.6342,71.4915,71.627,15500.0
2012-08-13 10:15:00,100.43,100.46,100.35,100.35,8100.0,71.6342,71.6556,71.5771,71.5771,8100.0
2012-08-13 10:20:00,100.37,100.37,100.08,100.12,18500.0,71.5914,71.5914,71.3845,71.413,18500.0
2012-08-13 10:25:00,100.12,100.2,100.0,100.16,13800.0,71.413,71.4701,71.3275,71.4416,13800.0
2012-08-13 10:30:00,100.15,100.15,99.84,99.85,21500.0,71.4344,71.4344,71.2133,71.2205,21500.0
2012-08-13 10:35:00,99.85,100.04,99.69,100.01,22800.0,71.2205,71.356,71.1063,71.3346,22800.0
2012-08-13 10:40:00,100.0,100.12,99.86,100.12,8600.0,71.3275,71.413,71.2276,71.413,8600.0
2012-08-13 10:45:00,100.16,100.16,100.0,100.01,9700.0,71.4416,71.4416,71.3275,71.3346,9700.0
2012-08-13 10:50:00,99.96,99.97,99.74,99.8,15800.0,71.2989,71.3061,71.142,71.1848,15800.0
2012-08-13 10:55:00,99.77,99.8,99.66,99.77,10700.0,71.1634,71.1848,71.0849,71.1634,10700.0
2012-08-13 11:00:00,99.8,99.82,99.55,99.56,18000.0,71.1848,71.1991,71.0065,71.0136,18000.0
2012-08-13 11:05:00,99.55,99.64,99.42,99.5,26300.0,71.0065,71.0707,70.9138,70.9708,26300.0
2012-08-13 11:10:00,99.48,99.61,99.41,99.59,15800.0,70.9566,71.0493,70.9066,71.035,15800.0
2012-08-13 11:15:00,99.59,99.59,99.45,99.49,9900.0,71.035,71.035,70.9352,70.9637,9900.0
2012-08-13 11:20:00,99.49,99.81,99.49,99.75,7400.0,70.9637,71.1919,70.9637,71.1491,7400.0
2012-08-13 11:25:00,99.76,99.93,99.74,99.79,10500.0,71.1563,71.2775,71.142,71.1777,10500.0
2012-08-13 11:30:00,99.78,99.86,99.77,99.79,4900.0,71.1705,71.2276,71.1634,71.1777,4900.0
2012-08-13 11:35:00,99.78,99.94,99.76,99.92,21900.0,71.1705,71.2847,71.1563,71.2704,21900.0
2012-08-13 11:40:00,99.92,99.92,99.78,99.82,4800.0,71.2704,71.2704,71.1705,71.1991,4800.0
2012-08-13 11:45:00,99.83,99.9,99.82,99.88,2000.0,71.2062,71.2561,71.1991,71.2419,2000.0
2012-08-13 11:50:00,99.86,99.88,99.77,99.85,2800.0,71.2276,71.2419,71.1634,71.2205,2800.0
2012-08-13 11:55:00,99.85,99.88,99.75,99.78,4100.0,71.2205,71.2419,71.1491,71.1705,4100.0
2012-08-13 12:00:00,99.78,99.83,99.65,99.69,6300.0,71.1705,71.2062,71.0778,71.1063,6300.0
2012-08-13 12:05:00,99.68,99.73,99.58,99.58,4700.0,71.0992,71.1349,71.0279,71.0279,4700.0
2012-08-13 12:10:00,99.61,99.85,99.6,99.85,6000.0,71.0493,71.2205,71.0421,71.2205,6000.0
2012-08-13 12:15:00,99.84,99.89,99.73,99.77,6600.0,71.2133,71.249,71.1349,71.1634,6600.0
2012-08-13 12:20:00,99.8,99.87,99.77,99.83,3600.0,71.1848,71.2347,71.1634,71.2062,3600.0
2012-08-13 12:25:00,99.8,99.88,99.75,99.8,4800.0,71.1848,71.2419,71.1491,71.1848,4800.0
2012-08-13 12:30:00,99.77,99.85,99.74,99.77,3100.0,71.1634,71.2205,71.142,71.1634,3100.0
2012-08-13 12:35:00,99.77,99.77,99.67,99.75,5300.0,71.1634,71.1634,71.0921,71.1491,5300.0
2012-08-13 12:40:00,99.72,99.91,99.72,99.87,8200.0,71.1277,71.2633,71.1277,71.2347,8200.0
2012-08-13 12:45:00,99.87,99.87,99.73,99.86,8200.0,71.2347,71.2347,71.1349,71.2276,8200.0
2012-08-13 12:50:00,99.83,100.0,99.83,99.9,5500.0,71.2062,71.3275,71.2062,71.2561,5500.0
2012-08-13 12:55:00,99.93,100.08,99.91,100.07,7000.0,71.2775,71.3845,71.2633,71.3774,7000.0
2012-08-13 13:00:00,100.09,100.16,100.06,100.15,7300.0,71.3917,71.4416,71.3703,71.4344,7300.0
2012-08-13 13:05:00,100.11,100.17,100.09,100.17,4300.0,71.4059,71.4487,71.3917,71.4487,4300.0
2012-08-13 13:10:00,100.15,100.23,100.12,100.18,11200.0,71.4344,71.4915,71.413,71.4558,11200.0
2012-08-13 13:15:00,100.15,100.15,100.07,100.1,2200.0,71.4344,71.4344,71.3774,71.3988,2200.0
2012-08-13 13:20:00,100.08,100.1,99.98,100.05,8800.0,71.3845,71.3988,71.3132,71.3631,8800.0
2012-08-13 13:25:00,100.08,100.14,100.06,100.06,2700.0,71.3845,71.4273,71.3703,71.3703,2700.0
2012-08-13 13:30:00,100.07,100.09,99.94,100.06,10700.0,71.3774,71.3917,71.2847,71.3703,10700.0
2012-08-13 13:35:00,99.99,100.01,99.93,100.01,2900.0,71.3203,71.3346,71.2775,71.3346,2900.0
2012-08-13 13:40:00,99.99,100.13,99.99,100.09,2300.0,71.3203,71.4202,71.3203,71.3917,2300.0
2012-08-13 13:45:00,100.1,100.2,100.1,100.2,4300.0,71.3988,71.4701,71.3988,71.4701,4300.0
2012-08-13 13:50:00,100.2,100.31,100.18,100.18,7500.0,71.4701,71.5486,71.4558,71.4558,7500.0
2012-08-13 13:55:00,100.17,100.2,100.08,100.13,6600.0,71.4487,71.4701,71.3845,71.4202,6600.0
2012-08-13 14:00:00,100.13,100.27,100.13,100.21,10000.0,71.4202,71.52,71.4202,71.4772,10000.0
2012-08-13 14:05:00,100.2,100.2,100.05,100.1,6200.0,71.4701,71.4701,71.3631,71.3988,6200.0
2012-08-13 14:10:00,100.1,100.25,100.02,100.25,9000.0,71.3988,71.5058,71.3417,71.5058,9000.0
2012-08-13 14:15:00,100.26,100.3,100.17,100.26,8900.0,71.5129,71.5414,71.4487,71.5129,8900.0
2012-08-13 14:20:00,100.3,100.44,100.26,100.44,11300.0,71.5414,71.6413,71.5129,71.6413,11300.0
2012-08-13 14:25:00,100.45,100.52,100.37,100.46,17200.0,71.6484,71.6984,71.5914,71.6556,17200.0
2012-08-13 14:30:00,100.46,100.55,100.38,100.38,12000.0,71.6556,71.7198,71.5985,71.5985,12000.0
2012-08-13 14:35:00,100.38,100.4,100.26,100.33,34200.0,71.5985,71.6128,71.5129,71.5628,34200.0
2012-08-13 14:40:00,100.35,100.35,100.16,100.2,43200.0,71.5771,71.5771,71.4416,71.4701,43200.0
2012-08-13 14:45:00,100.17,100.18,100.09,100.09,22500.0,71.4487,71.4558,71.3917,71.3917,22500.0
2012-08-13 14:50:00,100.08,100.48,99.98,100.24,78200.0,71.3845,71.6698,71.3132,71.4986,78200.0
2012-08-13 14:55:00,100.25,100.75,100.24,100.71,84000.0,71.5058,71.8624,71.4986,71.8339,84000.0
2012-08-13 15:00:00,100.7,101.23,100.7,101.23,78700.0,71.8267,72.2048,71.8267,72.2048,78700.0
2012-08-13 15:05:00,101.22,101.3,100.53,100.6,76900.0,72.1977,72.2547,71.7055,71.7554,76900.0
2012-08-13 15:10:00,100.6,100.7,100.54,100.54,5400.0,71.7554,71.8267,71.7126,71.7126,5400.0
2012-08-13 15:15:00,100.53,100.58,100.33,100.44,11300.0,71.7055,71.7412,71.5628,71.6413,11300.0
2012-08-13 15:20:00,100.42,100.48,100.28,100.39,12600.0,71.627,71.6698,71.5272,71.6056,12600.0
2012-08-13 15:25:00,100.37,100.47,100.36,100.41,14200.0,71.5914,71.6627,71.5842,71.6199,14200.0
2012-08-13 15:30:00,100.42,100.5,100.35,100.44,10900.0,71.627,71.6841,71.5771,71.6413,10900.0
2012-08-13 15:35:00,100.42,100.57,100.39,100.5,15600.0,71.627,71.734,71.6056,71.6841,15600.0
2012-08-13 15:40:00,100.47,100.57,100.43,100.49,21900.0,71.6627,71.734,71.6342,71.677,21900.0
2012-08-13 15:45:00,100.51,100.68,100.47,100.66,36000.0,71.6912,71.8125,71.6627,71.7982,36000.0
2012-08-13 15:50:00,100.66,100.67,100.51,100.59,29000.0,71.7982,71.8054,71.6912,71.7483,29000.0
2012-08-13 15:55:00,100.57,100.77,100.55,100.71,49500.0,71.734,71.8767,71.7198,71.8339,49500.0
2012-08-14 09:30:00,101.49,101.73,101.05,101.05,30700.0,72.3902,72.5614,72.0764,72.0764,30700.0
2012-08-14 09:35:00,101.09,101.14,100.8,101.11,14100.0,72.1049,72.1406,71.8981,72.1192,14100.0
2012-08-14 09:40:00,101.12,101.2,100.85,100.98,32100.0,72.1263,72.1834,71.9337,72.0265,32100.0
2012-08-14 09:45:00,101.02,101.15,100.85,101.15,18200.0,72.055,72.1477,71.9337,72.1477,18200.0
2012-08-14 09:50:00,101.19,101.22,100.66,100.68,18200.0,72.1763,72.1977,71.7982,71.8125,18200.0
2012-08-14 09:55:00,100.69,100.83,100.52,100.81,27300.0,71.8196,71.9195,71.6984,71.9052,27300.0
2012-08-14 10:00:00,100.79,100.85,100.43,100.55,20300.0,71.8909,71.9337,71.6342,71.7198,20300.0
2012-08-14 10:05:00,100.53,100.67,100.5,100.59,15300.0,71.7055,71.8054,71.6841,71.7483,15300.0
2012-08-14 10:10:00,100.59,101.1,100.5,100.93,20200.0,71.7483,72.1121,71.6841,71.9908,20200.0
2012-08-14 10:15:00,100.98,101.19,100.79,100.94,19900.0,72.0265,72.1763,71.8909,71.9979,19900.0
2012-08-14 10:20:00,100.94,100.97,100.58,100.67,11200.0,71.9979,72.0193,71.7412,71.8054,11200.0
2012-08-14 10:25:00,100.62,100.78,100.5,100.78,10900.0,71.7697,71.8838,71.6841,71.8838,10900.0
2012-08-14 10:30:00,100.73,100.81,100.59,100.67,35000.0,71.8481,71.9052,71.7483,71.8054,35000.0
2012-08-14 10:35:00,100.65,100.65,100.53,100.64,5800.0,71.7911,71.7911,71.7055,71.784,5800.0
2012-08-14 10:40:00,100.66,100.79,100.61,100.79,7800.0,71.7982,71.8909,71.7626,71.8909,7800.0
2012-08-14 10:45:00,100.81,100.89,100.72,100.79,6400.0,71.9052,71.9623,71.841,71.8909,6400.0
2012-08-14 10:50:00,100.85,101.06,100.85,100.99,11400.0,71.9337,72.0835,71.9337,72.0336,11400.0
2012-08-14 10:55:00,100.99,101.05,100.83,100.92,9400.0,72.0336,72.0764,71.9195,71.9837,9400.0
2012-08-14 11:00:00,100.94,100.97,100.8,100.95,6400.0,71.9979,72.0193,71.8981,72.0051,6400.0
2012-08-14 11:05:00,100.89,100.99,100.74,100.83,13400.0,71.9623,72.0336,71.8553,71.9195,13400.0
2012-08-14 11:10:00,100.85,100.95,100.82,100.85,12600.0,71.9337,72.0051,71.9123,71.9337,12600.0
2012-08-14 11:15:00,100.87,100.95,100.72,100.73,17100.0,71.948,72.0051,71.841,71.8481,17100.0
2012-08-14 11:20:00,100.71,100.84,100.68,100.75,11000.0,71.8339,71.9266,71.8125,71.8624,11000.0
2012-08-14 11:25:00,100.74,100.84,100.72,100.79,8900.0,71.8553,71.9266,71.841,71.8909,8900.0
2012-08-14 11:30:00,100.79,100.93,100.79,100.9,9500.0,71.8909,71.9908,71.8909,71.9694,9500.0
2012-08-14 11:35:00,100.89,100.95,100.77,100.83,9600.0,71.9623,72.0051,71.8767,71.9195,9600.0
2012-08-14 11:40:00,100.86,100.9,100.77,100.85,6700.0,71.9409,71.9694,71.8767,71.9337,6700.0
2012-08-14 11:45:00,100.88,100.97,100.84,100.92,15000.0,71.9551,72.0193,71.9266,71.9837,15000.0
2012-08-14 11:50:00,100.91,100.91,100.7,100.7,7400.0,71.9765,71.9765,71.8267,71.8267,7400.0
2012-08-14 11:55:00,100.69,100.86,100.67,100.85,7300.0,71.8196,71.9409,71.8054,71.9337,7300.0
2012-08-14 12:00:00,100.85,100.87,100.77,100.83,4200.0,71.9337,71.948,71.8767,71.9195,4200.0
2012-08-14 12:05:00,100.85,100.92,100.85,100.9,4700.0,71.9337,71.9837,71.9337,71.9694,4700.0
2012-08-14 12:10:00,100.89,100.89,100.77,100.86,4500.0,71.9623,71.9623,71.8767,71.9409,4500.0
2012-08-14 12:15:00,100.88,100.88,100.71,100.76,9100.0,71.9551,71.9551,71.8339,71.8695,9100.0
2012-08-14 12:20:00,100.77,100.9,100.69,100.87,5800.0,71.8767,71.9694,71.8196,71.948,5800.0
2012-08-14 12:25:00,100.88,100.88,100.75,100.84,7700.0,71.9551,71.9551,71.8624,71.9266,7700.0
2012-08-14 12:30:00,100.84,100.94,100.72,100.79,6400.0,71.9266,71.9979,71.841,71.8909,6400.0
2012-08-14 12:35:00,100.79,100.86,100.78,100.81,23800.0,71.8909,71.9409,71.8838,71.9052,23800.0
2012-08-14 12:40:00,100.79,100.9,100.77,100.88,33100.0,71.8909,71.9694,71.8767,71.9551,33100.0
2012-08-14 12:45:00,100.86,100.96,100.8,100.96,15500.0,71.9409,72.0122,71.8981,72.0122,15500.0
2012-08-14 12:50:00,100.96,101.0,100.88,101.0,7900.0,72.0122,72.0407,71.9551,72.0407,7900.0
2012-08-14 12:55:00,100.97,101.0,100.89,100.89,7000.0,72.0193,72.0407,71.9623,71.9623,7000.0
2012-08-14 13:00:00,100.91,100.99,100.9,100.98,3500.0,71.9765,72.0336,71.9694,72.0265,3500.0
2012-08-14 13:05:00,100.97,100.98,100.86,100.91,4600.0,72.0193,72.0265,71.9409,71.9765,4600.0
2012-08-14 13:10:00,100.91,100.97,100.83,100.94,12400.0,71.9765,72.0193,71.9195,71.9979,12400.0
2012-08-14 13:15:00,100.96,100.96,100.85,100.9,7200.0,72.0122,72.0122,71.9337,71.9694,7200.0
2012-08-14 13:20:00,100.87,101.0,100.86,100.95,23900.0,71.948,72.0407,71.9409,72.0051,23900.0
2012-08-14 13:25:00,100.95,100.98,100.91,100.98,11500.0,72.0051,72.0265,71.9765,72.0265,11500.0
2012-08-14 13:30:00,100.99,101.05,100.94,100.97,16200.0,72.0336,72.0764,71.9979,72.0193,16200.0
2012-08-14 13:35:00,100.98,100.98,100.92,100.97,12500.0,72.0265,72.0265,71.9837,72.0193,12500.0
2012-08-14 13:40:00,100.97,101.04,100.92,100.98,24900.0,72.0193,72.0693,71.9837,72.0265,24900.0
2012-08-14 13:45:00,100.97,101.03,100.97,101.01,6400.0,72.0193,72.0621,72.0193,72.0479,6400.0
2012-08-14 13:50:00,101.0,101.04,100.96,101.0,12200.0,72.0407,72.0693,72.0122,72.0407,12200.0
2012-08-14 13:55:00,100.98,101.05,100.94,101.04,10900.0,72.0265,72.0764,71.9979,72.0693,10900.0
2012-08-14 14:00:00,101.05,101.15,101.02,101.05,12800.0,72.0764,72.1477,72.055,72.0764,12800.0
2012-08-14 14:05:00,101.04,101.2,100.98,101.18,19400.0,72.0693,72.1834,72.0265,72.1691,19400.0
2012-08-14 14:10:00,101.18,101.18,101.05,101.1,4400.0,72.1691,72.1691,72.0764,72.1121,4400.0
2012-08-14 14:15:00,101.07,101.18,101.03,101.08,6600.0,72.0907,72.1691,72.0621,72.0978,6600.0
2012-08-14 14:20:00,101.05,101.18,101.03,101.16,6300.0,72.0764,72.1691,72.0621,72.1549,6300.0
2012-08-14 14:25:00,101.14,101.14,101.04,101.07,4800.0,72.1406,72.1406,72.0693,72.0907,4800.0
2012-08-14 14:30:00,101.12,101.13,101.06,101.06,4900.0,72.1263,72.1335,72.0835,72.0835,4900.0
2012-08-14 14:35:00,101.06,101.14,101.02,101.02,6600.0,72.0835,72.1406,72.055,72.055,6600.0
2012-08-14 14:40:00,101.04,101.14,101.01,101.08,10000.0,72.0693,72.1406,72.0479,72.0978,10000.0
2012-08-14 14:45:00,101.1,101.17,101.07,101.12,9200.0,72.1121,72.162,72.0907,72.1263,9200.0
2012-08-14 14:50:00,101.12,101.22,101.0,101.18,16400.0,72.1263,72.1977,72.0407,72.1691,16400.0
2012-08-14 14:55:00,101.16,101.32,101.08,101.32,10800.0,72.1549,72.269,72.0978,72.269,10800.0
2012-08-14 15:00:00,101.3,101.34,101.2,101.25,9600.0,72.2547,72.2832,72.1834,72.219,9600.0
2012-08-14 15:05:00,101.24,101.25,101.05,101.11,10500.0,72.2119,72.219,72.0764,72.1192,10500.0
2012-08-14 15:10:00,101.06,101.13,100.99,101.1,33400.0,72.0835,72.1335,72.0336,72.1121,33400.0
2012-08-14 15:15:00,101.07,101.14,101.04,101.13,11200.0,72.0907,72.1406,72.0693,72.1335,11200.0
2012-08-14 15:20:00,101.08,101.14,101.02,101.09,24800.0,72.0978,72.1406,72.055,72.1049,24800.0
2012-08-14 15:25:00,101.08,101.11,101.0,101.05,18800.0,72.0978,72.1192,72.0407,72.0764,18800.0
2012-08-14 15:30:00,101.04,101.08,100.87,100.96,36000.0,72.0693,72.0978,71.948,72.0122,36000.0
2012-08-14 15:35:00,100.87,100.97,100.74,100.88,37800.0,71.948,72.0193,71.8553,71.9551,37800.0
2012-08-14 15:40:00,100.91,100.98,100.87,100.93,98900.0,71.9765,72.0265,71.948,71.9908,98900.0
2012-08-14 15:45:00,100.9,100.94,100.75,100.85,52800.0,71.9694,71.9979,71.8624,71.9337,52800.0
2012-08-14 15:50:00,100.85,100.9,100.62,100.69,43100.0,71.9337,71.9694,71.7697,71.8196,43100.0
2012-08-14 15:55:00,100.71,100.91,100.67,100.88,56700.0,71.8339,71.9765,71.8054,71.9551,56700.0
2012-08-15 09:30:00,99.62,100.1,99.61,99.82,65200.0,71.0564,71.3988,71.0493,71.1991,65200.0
2012-08-15 09:35:00,99.84,100.0,99.5,99.77,36700.0,71.2133,71.3275,70.9708,71.1634,36700.0
2012-08-15 09:40:00,99.76,100.0,99.73,99.83,53700.0,71.1563,71.3275,71.1349,71.2062,53700.0
2012-08-15 09:45:00,99.91,100.0,99.75,99.95,43300.0,71.2633,71.3275,71.1491,71.2918,43300.0
2012-08-15 09:50:00,99.97,100.1,99.8,99.91,37100.0,71.3061,71.3988,71.1848,71.2633,37100.0
2012-08-15 09:55:00,99.93,99.97,99.69,99.71,25800.0,71.2775,71.3061,71.1063,71.1206,25800.0
2012-08-15 10:00:00,99.76,99.92,99.58,99.92,17400.0,71.1563,71.2704,71.0279,71.2704,17400.0
2012-08-15 10:05:00,99.92,100.0,99.79,99.81,21900.0,71.2704,71.3275,71.1777,71.1919,21900.0
2012-08-15 10:10:00,99.77,99.89,99.62,99.72,18900.0,71.1634,71.249,71.0564,71.1277,18900.0
2012-08-15 10:15:00,99.69,99.76,99.52,99.58,20900.0,71.1063,71.1563,70.9851,71.0279,20900.0
2012-08-15 10:20:00,99.54,99.73,99.51,99.65,29200.0,70.9994,71.1349,70.978,71.0778,29200.0
2012-08-15 10:25:00,99.69,99.86,99.53,99.54,15800.0,71.1063,71.2276,70.9922,70.9994,15800.0
2012-08-15 10:30:00,99.55,99.63,99.46,99.57,26000.0,71.0065,71.0635,70.9423,71.0207,26000.0
2012-08-15 10:35:00,99.56,99.56,99.19,99.35,44500.0,71.0136,71.0136,70.7497,70.8638,44500.0
2012-08-15 10:40:00,99.34,99.5,99.1,99.24,22700.0,70.8567,70.9708,70.6855,70.7854,22700.0
2012-08-15 10:45:00,99.22,99.47,99.17,99.45,13600.0,70.7711,70.9494,70.7354,70.9352,13600.0
2012-08-15 10:50:00,99.48,99.51,99.36,99.4,40200.0,70.9566,70.978,70.871,70.8995,40200.0
2012-08-15 10:55:00,99.4,99.53,99.37,99.48,26400.0,70.8995,70.9922,70.8781,70.9566,26400.0
2012-08-15 11:00:00,99.49,99.5,99.27,99.49,18500.0,70.9637,70.9708,70.8068,70.9637,18500.0
2012-08-15 11:05:00,99.5,99.78,99.5,99.78,14900.0,70.9708,71.1705,70.9708,71.1705,14900.0
2012-08-15 11:10:00,99.79,100.04,99.79,100.04,16600.0,71.1777,71.356,71.1777,71.356,16600.0
2012-08-15 11:15:00,100.02,100.1,99.94,100.01,10600.0,71.3417,71.3988,71.2847,71.3346,10600.0
2012-08-15 11:20:00,100.0,100.0,99.83,99.94,8600.0,71.3275,71.3275,71.2062,71.2847,8600.0
2012-08-15 11:25:00,99.93,99.96,99.85,99.85,12200.0,71.2775,71.2989,71.2205,71.2205,12200.0
2012-08-15 11:30:00,99.86,100.1,99.85,100.0,13600.0,71.2276,71.3988,71.2205,71.3275,13600.0
2012-08-15 11:35:00,100.02,100.35,100.02,100.3,17500.0,71.3417,71.5771,71.3417,71.5414,17500.0
2012-08-15 11:40:00,100.31,100.47,100.3,100.39,25000.0,71.5486,71.6627,71.5414,71.6056,25000.0
2012-08-15 11:45:00,100.38,100.57,100.37,100.55,31200.0,71.5985,71.734,71.5914,71.7198,31200.0
2012-08-15 11:50:00,100.56,100.61,100.36,100.43,10900.0,71.7269,71.7626,71.5842,71.6342,10900.0
2012-08-15 11:55:00,100.45,100.56,100.44,100.48,8300.0,71.6484,71.7269,71.6413,71.6698,8300.0
2012-08-15 12:00:00,100.5,100.56,100.44,100.55,14600.0,71.6841,71.7269,71.6413,71.7198,14600.0
2012-08-15 12:05:00,100.54,100.64,100.51,100.6,29800.0,71.7126,71.784,71.6912,71.7554,29800.0
2012-08-15 12:10:00,100.59,100.61,100.52,100.59,11700.0,71.7483,71.7626,71.6984,71.7483,11700.0
2012-08-15 12:15:00,100.58,100.67,100.58,100.66,6600.0,71.7412,71.8054,71.7412,71.7982,6600.0
2012-08-15 12:20:00,100.65,100.83,100.62,100.83,10500.0,71.7911,71.9195,71.7697,71.9195,10500.0
2012-08-15 12:25:00,100.81,100.81,100.72,100.73,5000.0,71.9052,71.9052,71.841,71.8481,5000.0
2012-08-15 12:30:00,100.75,100.79,100.73,100.77,7700.0,71.8624,71.8909,71.8481,71.8767,7700.0
2012-08-15 12:35:00,100.76,100.85,100.65,100.68,9600.0,71.8695,71.9337,71.7911,71.8125,9600.0
2012-08-15 12:40:00,100.72,100.8,100.61,100.77,14800.0,71.841,71.8981,71.7626,71.8767,14800.0
2012-08-15 12:45:00,100.76,100.87,100.72,100.86,23000.0,71.8695,71.948,71.841,71.9409,23000.0
2012-08-15 12:50:00,100.86,100.96,100.85,100.96,11800.0,71.9409,72.0122,71.9337,72.0122,11800.0
2012-08-15 12:55:00,100.96,101.07,100.94,100.94,24700.0,72.0122,72.0907,71.9979,71.9979,24700.0
2012-08-15 13:00:00,100.94,100.98,100.83,100.86,38500.0,71.9979,72.0265,71.9195,71.9409,38500.0
2012-08-15 13:05:00,100.86,100.87,100.73,100.83,24000.0,71.9409,71.948,71.8481,71.9195,24000.0
2012-08-15 13:10:00,100.83,100.93,100.8,100.91,11200.0,71.9195,71.9908,71.8981,71.9765,11200.0
2012-08-15 13:15:00,100.94,101.03,100.91,100.95,22000.0,71.9979,72.0621,71.9765,72.0051,22000.0
2012-08-15 13:20:00,100.94,100.95,100.8,100.81,14500.0,71.9979,72.0051,71.8981,71.9052,14500.0
2012-08-15 13:25:00,100.82,100.94,100.8,100.83,22900.0,71.9123,71.9979,71.8981,71.9195,22900.0
2012-08-15 13:30:00,100.87,100.9,100.81,100.82,10400.0,71.948,71.9694,71.9052,71.9123,10400.0
2012-08-15 13:35:00,100.81,100.85,100.73,100.76,19900.0,71.9052,71.9337,71.8481,71.8695,19900.0
2012-08-15 13:40:00,100.76,100.76,100.52,100.54,29600.0,71.8695,71.8695,71.6984,71.7126,29600.0
2012-08-15 13:45:00,100.53,100.64,100.46,100.61,22100.0,71.7055,71.784,71.6556,71.7626,22100.0
2012-08-15 13:50:00,100.6,100.69,100.58,100.68,15100.0,71.7554,71.8196,71.7412,71.8125,15100.0
2012-08-15 13:55:00,100.67,100.77,100.62,100.76,52600.0,71.8054,71.8767,71.7697,71.8695,52600.0
2012-08-15 14:00:00,100.71,100.77,100.58,100.63,13000.0,71.8339,71.8767,71.7412,71.7768,13000.0
2012-08-15 14:05:00,100.61,100.74,100.59,100.63,17300.0,71.7626,71.8553,71.7483,71.7768,17300.0
2012-08-15 14:10:00,100.65,100.65,100.51,100.59,7800.0,71.7911,71.7911,71.6912,71.7483,7800.0
2012-08-15 14:15:00,100.55,100.7,100.51,100.7,15200.0,71.7198,71.8267,71.6912,71.8267,15200.0
2012-08-15 14:20:00,100.7,100.77,100.62,100.7,9000.0,71.8267,71.8767,71.7697,71.8267,9000.0
2012-08-15 14:25:00,100.73,100.84,100.56,100.56,28900.0,71.8481,71.9266,71.7269,71.7269,28900.0
2012-08-15 14:30:00,100.57,100.63,100.47,100.53,32400.0,71.734,71.7768,71.6627,71.7055,32400.0
2012-08-15 14:35:00,100.55,100.68,100.44,100.62,14400.0,71.7198,71.8125,71.6413,71.7697,14400.0
2012-08-15 14:40:00,100.62,100.66,100.53,100.61,6700.0,71.7697,71.7982,71.7055,71.7626,6700.0
2012-08-15 14:45:00,100.58,100.64,100.47,100.54,11700.0,71.7412,71.784,71.6627,71.7126,11700.0
2012-08-15 14:50:00,100.57,100.68,100.53,100.54,23600.0,71.734,71.8125,71.7055,71.7126,23600.0
2012-08-15 14:55:00,100.55,100.6,100.52,100.57,11400.0,71.7198,71.7554,71.6984,71.734,11400.0
2012-08-15 15:00:00,100.57,100.61,100.52,100.56,19300.0,71.734,71.7626,71.6984,71.7269,19300.0
2012-08-15 15:05:00,100.54,100.62,100.52,100.59,7900.0,71.7126,71.7697,71.6984,71.7483,7900.0
2012-08-15 15:10:00,100.62,100.64,100.48,100.52,21700.0,71.7697,71.784,71.6698,71.6984,21700.0
2012-08-15 15:15:00,100.52,100.62,100.52,100.56,23800.0,71.6984,71.7697,71.6984,71.7269,23800.0
2012-08-15 15:20:00,100.56,100.58,100.52,100.55,18800.0,71.7269,71.7412,71.6984,71.7198,18800.0
2012-08-15 15:25:00,100.54,100.69,100.42,100.69,54100.0,71.7126,71.8196,71.627,71.8196,54100.0
2012-08-15 15:30:00,100.66,100.76,100.56,100.68,37900.0,71.7982,71.8695,71.7269,71.8125,37900.0
2012-08-15 15:35:00,100.67,100.8,100.64,100.64,25300.0,71.8054,71.8981,71.784,71.784,25300.0
2012-08-15 15:40:00,100.63,100.77,100.58,100.72,20300.0,71.7768,71.8767,71.7412,71.841,20300.0
2012-08-15 15:45:00,100.72,100.73,100.61,100.68,21100.0,71.841,71.8481,71.7626,71.8125,21100.0
2012-08-15 15:50:00,100.67,100.86,100.66,100.86,60500.0,71.8054,71.9409,71.7982,71.9409,60500.0
2012-08-15 15:55:00,100.86,100.88,100.68,100.73,67300.0,71.9409,71.9551,71.8125,71.8481,67300.0
2012-08-16 09:30:00,100.52,101.23,100.35,100.93,31700.0,71.6984,72.2048,71.5771,71.9908,31700.0
2012-08-16 09:35:00,100.84,101.14,100.66,101.14,21100.0,71.9266,72.1406,71.7982,72.1406,21100.0
2012-08-16 09:40:00,101.08,101.4,101.02,101.14,13400.0,72.0978,72.326,72.055,72.1406,13400.0
2012-08-16 09:45:00,101.09,101.22,101.01,101.11,20500.0,72.1049,72.1977,72.0479,72.1192,20500.0
2012-08-16 09:50:00,101.1,101.36,101.1,101.32,8300.0,72.1121,72.2975,72.1121,72.269,8300.0
2012-08-16 09:55:00,101.3,101.33,101.07,101.12,16100.0,72.2547,72.2761,72.0907,72.1263,16100.0
2012-08-16 10:00:00,101.07,101.17,100.92,101.14,11500.0,72.0907,72.162,71.9837,72.1406,11500.0
2012-08-16 10:05:00,101.14,101.4,101.1,101.4,11500.0,72.1406,72.326,72.1121,72.326,11500.0
2012-08-16 10:10:00,101.36,101.39,101.2,101.23,11500.0,72.2975,72.3189,72.1834,72.2048,11500.0
2012-08-16 10:15:00,101.18,101.22,101.06,101.14,6700.0,72.1691,72.1977,72.0835,72.1406,6700.0
2012-08-16 10:20:00,101.26,101.34,101.16,101.17,8400.0,72.2262,72.2832,72.1549,72.162,8400.0
2012-08-16 10:25:00,101.24,101.33,101.24,101.26,3700.0,72.2119,72.2761,72.2119,72.2262,3700.0
2012-08-16 10:30:00,101.3,101.38,101.26,101.26,6800.0,72.2547,72.3118,72.2262,72.2262,6800.0
2012-08-16 10:35:00,101.3,101.45,101.27,101.45,19300.0,72.2547,72.3617,72.2333,72.3617,19300.0
2012-08-16 10:40:00,101.46,101.5,101.34,101.42,9600.0,72.3688,72.3974,72.2832,72.3403,9600.0
2012-08-16 10:45:00,101.41,101.46,101.39,101.4,3800.0,72.3332,72.3688,72.3189,72.326,3800.0
2012-08-16 10:50:00,101.45,101.65,101.45,101.57,6400.0,72.3617,72.5044,72.3617,72.4473,6400.0
2012-08-16 10:55:00,101.61,101.63,101.47,101.47,11100.0,72.4758,72.4901,72.376,72.376,11100.0
2012-08-16 11:00:00,101.49,101.52,101.43,101.5,7500.0,72.3902,72.4116,72.3474,72.3974,7500.0
2012-08-16 11:05:00,101.52,101.54,101.41,101.51,19800.0,72.4116,72.4259,72.3332,72.4045,19800.0
2012-08-16 11:10:00,101.52,101.61,101.51,101.61,6100.0,72.4116,72.4758,72.4045,72.4758,6100.0
2012-08-16 11:15:00,101.63,101.74,101.63,101.7,11100.0,72.4901,72.5686,72.4901,72.54,11100.0
2012-08-16 11:20:00,101.66,101.72,101.58,101.71,6900.0,72.5115,72.5543,72.4544,72.5472,6900.0
2012-08-16 11:25:00,101.72,101.77,101.67,101.77,7000.0,72.5543,72.59,72.5186,72.59,7000.0
2012-08-16 11:30:00,101.78,101.9,101.68,101.88,15000.0,72.5971,72.6827,72.5258,72.6684,15000.0
2012-08-16 11:35:00,101.87,102.04,101.87,102.04,28500.0,72.6613,72.7825,72.6613,72.7825,28500.0
2012-08-16 11:40:00,102.05,102.18,102.02,102.16,11900.0,72.7897,72.8824,72.7683,72.8681,11900.0
2012-08-16 11:45:00,102.16,102.23,102.06,102.23,17900.0,72.8681,72.9181,72.7968,72.9181,17900.0
2012-08-16 11:50:00,102.24,102.5,102.19,102.44,29200.0,72.9252,73.1106,72.8895,73.0678,29200.0
2012-08-16 11:55:00,102.49,102.5,102.27,102.44,21800.0,73.1035,73.1106,72.9466,73.0678,21800.0
2012-08-16 12:00:00,102.43,102.74,102.34,102.69,98500.0,73.0607,73.2818,72.9965,73.2462,98500.0
2012-08-16 12:05:00,102.65,102.68,102.41,102.59,21900.0,73.2176,73.239,73.0464,73.1748,21900.0
2012-08-16 12:10:00,102.55,102.84,102.49,102.8,25100.0,73.1463,73.3532,73.1035,73.3246,25100.0
2012-08-16 12:15:00,102.79,103.25,102.79,103.2,65700.0,73.3175,73.6456,73.3175,73.6099,65700.0
2012-08-16 12:20:00,103.19,103.19,102.95,102.95,48800.0,73.6028,73.6028,73.4316,73.4316,48800.0
2012-08-16 12:25:00,102.94,103.15,102.89,102.97,49000.0,73.4245,73.5743,73.3888,73.4459,49000.0
2012-08-16 12:30:00,102.95,102.95,102.81,102.94,13100.0,73.4316,73.4316,73.3318,73.4245,13100.0
2012-08-16 12:35:00,102.9,103.05,102.82,103.01,17600.0,73.396,73.5029,73.3389,73.4744,17600.0
2012-08-16 12:40:00,102.99,103.02,102.93,102.99,12700.0,73.4601,73.4815,73.4174,73.4601,12700.0
2012-08-16 12:45:00,102.98,103.02,102.9,102.91,11700.0,73.453,73.4815,73.396,73.4031,11700.0
2012-08-16 12:50:00,102.94,103.01,102.92,102.97,14900.0,73.4245,73.4744,73.4102,73.4459,14900.0
2012-08-16 12:55:00,102.95,103.02,102.92,103.01,17600.0,73.4316,73.4815,73.4102,73.4744,17600.0
2012-08-16 13:00:00,103.01,103.02,102.94,103.01,25300.0,73.4744,73.4815,73.4245,73.4744,25300.0
2012-08-16 13:05:00,103.0,103.16,103.0,103.13,35100.0,73.4673,73.5814,73.4673,73.56,35100.0
2012-08-16 13:10:00,103.12,103.2,103.11,103.18,26100.0,73.5529,73.6099,73.5457,73.5957,26100.0
2012-08-16 13:15:00,103.19,103.25,103.13,103.22,28000.0,73.6028,73.6456,73.56,73.6242,28000.0
2012-08-16 13:20:00,103.2,103.22,103.16,103.19,11700.0,73.6099,73.6242,73.5814,73.6028,11700.0
2012-08-16 13:25:00,103.17,103.3,103.14,103.28,28400.0,73.5885,73.6813,73.5671,73.667,28400.0
2012-08-16 13:30:00,103.29,103.32,103.22,103.32,14000.0,73.6741,73.6955,73.6242,73.6955,14000.0
2012-08-16 13:35:00,103.31,103.35,103.28,103.28,13000.0,73.6884,73.7169,73.667,73.667,13000.0
2012-08-16 13:40:00,103.28,103.3,103.05,103.05,19300.0,73.667,73.6813,73.5029,73.5029,19300.0
2012-08-16 13:45:00,103.07,103.24,103.0,103.24,38700.0,73.5172,73.6385,73.4673,73.6385,38700.0
2012-08-16 13:50:00,103.2,103.3,103.2,103.3,12900.0,73.6099,73.6813,73.6099,73.6813,12900.0
2012-08-16 13:55:00,103.27,103.3,103.22,103.29,17600.0,73.6599,73.6813,73.6242,73.6741,17600.0
2012-08-16 14:00:00,103.29,103.38,103.28,103.38,18400.0,73.6741,73.7383,73.667,73.7383,18400.0
2012-08-16 14:05:00,103.38,103.65,103.36,103.63,32100.0,73.7383,73.9309,73.7241,73.9166,32100.0
2012-08-16 14:10:00,103.61,103.72,103.58,103.62,24000.0,73.9024,73.9808,73.881,73.9095,24000.0
2012-08-16 14:15:00,103.59,103.61,103.36,103.37,65200.0,73.8881,73.9024,73.7241,73.7312,65200.0
2012-08-16 14:20:00,103.36,103.44,103.25,103.41,35600.0,73.7241,73.7811,73.6456,73.7597,35600.0
2012-08-16 14:25:00,103.42,103.47,103.42,103.46,26400.0,73.7669,73.8025,73.7669,73.7954,26400.0
2012-08-16 14:30:00,103.45,103.63,103.42,103.53,37600.0,73.7883,73.9166,73.7669,73.8453,37600.0
2012-08-16 14:35:00,103.55,103.59,103.47,103.54,27900.0,73.8596,73.8881,73.8025,73.8524,27900.0
2012-08-16 14:40:00,103.55,103.58,103.41,103.48,10700.0,73.8596,73.881,73.7597,73.8097,10700.0
2012-08-16 14:45:00,103.5,103.51,103.2,103.24,35900.0,73.8239,73.8311,73.6099,73.6385,35900.0
2012-08-16 14:50:00,103.23,103.24,103.11,103.19,23800.0,73.6313,73.6385,73.5457,73.6028,23800.0
2012-08-16 14:55:00,103.17,103.2,102.91,102.93,31900.0,73.5885,73.6099,73.4031,73.4174,31900.0
2012-08-16 15:00:00,102.94,103.16,102.91,103.16,21200.0,73.4245,73.5814,73.4031,73.5814,21200.0
2012-08-16 15:05:00,103.16,103.26,103.14,103.2,24200.0,73.5814,73.6527,73.5671,73.6099,24200.0
2012-08-16 15:10:00,103.2,103.26,103.12,103.17,19700.0,73.6099,73.6527,73.5529,73.5885,19700.0
2012-08-16 15:15:00,103.17,103.19,103.05,103.05,26600.0,73.5885,73.6028,73.5029,73.5029,26600.0
2012-08-16 15:20:00,103.06,103.06,102.98,103.04,48000.0,73.5101,73.5101,73.453,73.4958,48000.0
2012-08-16 15:25:00,103.05,103.1,103.0,103.07,41300.0,73.5029,73.5386,73.4673,73.5172,41300.0
2012-08-16 15:30:00,103.07,103.07,103.0,103.01,38100.0,73.5172,73.5172,73.4673,73.4744,38100.0
2012-08-16 15:35:00,103.03,103.05,103.0,103.0,40400.0,73.4887,73.5029,73.4673,73.4673,40400.0
2012-08-16 15:40:00,103.0,103.03,102.89,102.92,65600.0,73.4673,73.4887,73.3888,73.4102,65600.0
2012-08-16 15:45:00,102.92,103.05,102.85,103.05,59400.0,73.4102,73.5029,73.3603,73.5029,59400.0
2012-08-16 15:50:00,103.04,103.04,102.79,102.82,107900.0,73.4958,73.4958,73.3175,73.3389,107900.0
2012-08-16 15:55:00,102.81,102.88,102.74,102.8,120300.0,73.3318,73.3817,73.2818,73.3246,120300.0
2012-08-17 09:30:00,103.53,103.72,102.9,102.9,164600.0,73.8453,73.9808,73.396,73.396,164600.0
2012-08-17 09:35:00,102.9,103.5,102.85,103.2,31600.0,73.396,73.8239,73.3603,73.6099,31600.0
2012-08-17 09:40:00,103.2,103.63,103.13,103.45,43200.0,73.6099,73.9166,73.56,73.7883,43200.0
2012-08-17 09:45:00,103.37,103.64,103.11,103.59,17300.0,73.7312,73.9238,73.5457,73.8881,17300.0
2012-08-17 09:50:00,103.61,103.63,103.21,103.44,20600.0,73.9024,73.9166,73.6171,73.7811,20600.0
2012-08-17 09:55:00,103.45,103.63,103.43,103.5,13100.0,73.7883,73.9166,73.774,73.8239,13100.0
2012-08-17 10:00:00,103.49,103.51,103.2,103.4,23400.0,73.8168,73.8311,73.6099,73.7526,23400.0
2012-08-17 10:05:00,103.39,103.53,103.35,103.53,18400.0,73.7455,73.8453,73.7169,73.8453,18400.0
2012-08-17 10:10:00,103.5,103.65,103.43,103.43,25600.0,73.8239,73.9309,73.774,73.774,25600.0
2012-08-17 10:15:00,103.43,103.55,103.29,103.29,22900.0,73.774,73.8596,73.6741,73.6741,22900.0
2012-08-17 10:20:00,103.26,103.54,103.24,103.36,20300.0,73.6527,73.8524,73.6385,73.7241,20300.0
2012-08-17 10:25:00,103.33,103.47,103.28,103.4,26900.0,73.7027,73.8025,73.667,73.7526,26900.0
2012-08-17 10:30:00,103.44,103.51,103.31,103.49,21900.0,73.7811,73.8311,73.6884,73.8168,21900.0
2012-08-17 10:35:00,103.48,103.58,103.39,103.52,42700.0,73.8097,73.881,73.7455,73.8382,42700.0
2012-08-17 10:40:00,103.52,103.54,103.2,103.2,16600.0,73.8382,73.8524,73.6099,73.6099,16600.0
2012-08-17 10:45:00,103.2,103.42,103.2,103.27,15800.0,73.6099,73.7669,73.6099,73.6599,15800.0
2012-08-17 10:50:00,103.27,103.44,103.27,103.44,30600.0,73.6599,73.7811,73.6599,73.7811,30600.0
2012-08-17 10:55:00,103.45,103.59,103.34,103.52,37100.0,73.7883,73.8881,73.7098,73.8382,37100.0
2012-08-17 11:00:00,103.52,103.73,103.33,103.47,49800.0,73.8382,73.988,73.7027,73.8025,49800.0
2012-08-17 11:05:00,103.47,103.47,103.25,103.31,21300.0,73.8025,73.8025,73.6456,73.6884,21300.0
2012-08-17 11:10:00,103.29,103.36,103.21,103.24,19500.0,73.6741,73.7241,73.6171,73.6385,19500.0
2012-08-17 11:15:00,103.24,103.26,103.08,103.15,23300.0,73.6385,73.6527,73.5243,73.5743,23300.0
2012-08-17 11:20:00,103.17,103.28,103.15,103.21,23000.0,73.5885,73.667,73.5743,73.6171,23000.0
2012-08-17 11:25:00,103.21,103.27,103.16,103.2,22700.0,73.6171,73.6599,73.5814,73.6099,22700.0
2012-08-17 11:30:00,103.18,103.28,103.17,103.28,18900.0,73.5957,73.667,73.5885,73.667,18900.0
2012-08-17 11:35:00,103.25,103.44,103.22,103.37,13500.0,73.6456,73.7811,73.6242,73.7312,13500.0
2012-08-17 11:40:00,103.32,103.39,103.3,103.33,7600.0,73.6955,73.7455,73.6813,73.7027,7600.0
2012-08-17 11:45:00,103.35,103.35,103.12,103.27,19500.0,73.7169,73.7169,73.5529,73.6599,19500.0
2012-08-17 11:50:00,103.29,103.4,103.29,103.34,12800.0,73.6741,73.7526,73.6741,73.7098,12800.0
2012-08-17 11:55:00,103.36,103.4,103.3,103.31,7200.0,73.7241,73.7526,73.6813,73.6884,7200.0
2012-08-17 12:00:00,103.35,103.35,103.14,103.21,21500.0,73.7169,73.7169,73.5671,73.6171,21500.0
2012-08-17 12:05:00,103.16,103.19,103.02,103.02,18300.0,73.5814,73.6028,73.4815,73.4815,18300.0
2012-08-17 12:10:00,103.04,103.06,102.97,103.04,34500.0,73.4958,73.5101,73.4459,73.4958,34500.0
2012-08-17 12:15:00,103.04,103.31,103.01,103.28,17100.0,73.4958,73.6884,73.4744,73.667,17100.0
2012-08-17 12:20:00,103.31,103.34,103.14,103.17,51500.0,73.6884,73.7098,73.5671,73.5885,51500.0
2012-08-17 12:25:00,103.16,103.21,103.11,103.11,5000.0,73.5814,73.6171,73.5457,73.5457,5000.0
2012-08-17 12:30:00,103.1,103.18,103.07,103.15,5100.0,73.5386,73.5957,73.5172,73.5743,5100.0
2012-08-17 12:35:00,103.14,103.14,102.95,103.04,8400.0,73.5671,73.5671,73.4316,73.4958,8400.0
2012-08-17 12:40:00,103.03,103.28,103.02,103.28,14400.0,73.4887,73.667,73.4815,73.667,14400.0
2012-08-17 12:45:00,103.27,103.36,103.22,103.33,20200.0,73.6599,73.7241,73.6242,73.7027,20200.0
2012-08-17 12:50:00,103.36,103.36,103.26,103.28,8300.0,73.7241,73.7241,73.6527,73.667,8300.0
2012-08-17 12:55:00,103.27,103.41,103.23,103.4,15900.0,73.6599,73.7597,73.6313,73.7526,15900.0
2012-08-17 13:00:00,103.4,103.41,103.36,103.36,3600.0,73.7526,73.7597,73.7241,73.7241,3600.0
2012-08-17 13:05:00,103.36,103.37,103.2,103.21,26400.0,73.7241,73.7312,73.6099,73.6171,26400.0
2012-08-17 13:10:00,103.24,103.3,103.18,103.23,8600.0,73.6385,73.6813,73.5957,73.6313,8600.0
2012-08-17 13:15:00,103.22,103.25,103.2,103.25,3700.0,73.6242,73.6456,73.6099,73.6456,3700.0
2012-08-17 13:20:00,103.24,103.25,103.16,103.16,8900.0,73.6385,73.6456,73.5814,73.5814,8900.0
2012-08-17 13:25:00,103.18,103.22,103.12,103.16,5800.0,73.5957,73.6242,73.5529,73.5814,5800.0
2012-08-17 13:30:00,103.14,103.27,103.14,103.14,13000.0,73.5671,73.6599,73.5671,73.5671,13000.0
2012-08-17 13:35:00,103.15,103.17,103.07,103.14,4700.0,73.5743,73.5885,73.5172,73.5671,4700.0
2012-08-17 13:40:00,103.14,103.19,103.12,103.16,5500.0,73.5671,73.6028,73.5529,73.5814,5500.0
2012-08-17 13:45:00,103.16,103.21,103.09,103.1,5600.0,73.5814,73.6171,73.5315,73.5386,5600.0
2012-08-17 13:50:00,103.05,103.11,103.0,103.0,7500.0,73.5029,73.5457,73.4673,73.4673,7500.0
2012-08-17 13:55:00,103.02,103.12,103.02,103.07,10900.0,73.4815,73.5529,73.4815,73.5172,10900.0
2012-08-17 14:00:00,103.03,103.07,102.93,102.98,13700.0,73.4887,73.5172,73.4174,73.453,13700.0
2012-08-17 14:05:00,103.0,103.02,102.91,102.99,14500.0,73.4673,73.4815,73.4031,73.4601,14500.0
2012-08-17 14:10:00,102.93,103.05,102.93,102.95,5500.0,73.4174,73.5029,73.4174,73.4316,5500.0
2012-08-17 14:15:00,102.95,103.02,102.93,102.96,11400.0,73.4316,73.4815,73.4174,73.4387,11400.0
2012-08-17 14:20:00,102.97,103.02,102.93,102.98,6700.0,73.4459,73.4815,73.4174,73.453,6700.0
2012-08-17 14:25:00,102.97,103.13,102.95,103.1,11700.0,73.4459,73.56,73.4316,73.5386,11700.0
2012-08-17 14:30:00,103.12,103.13,103.09,103.11,4900.0,73.5529,73.56,73.5315,73.5457,4900.0
2012-08-17 14:35:00,103.1,103.14,103.07,103.09,5800.0,73.5386,73.5671,73.5172,73.5315,5800.0
2012-08-17 14:40:00,103.11,103.15,103.04,103.11,10000.0,73.5457,73.5743,73.4958,73.5457,10000.0
2012-08-17 14:45:00,103.11,103.16,103.07,103.15,6500.0,73.5457,73.5814,73.5172,73.5743,6500.0
2012-08-17 14:50:00,103.14,103.22,103.12,103.21,10500.0,73.5671,73.6242,73.5529,73.6171,10500.0
2012-08-17 14:55:00,103.2,103.22,103.11,103.14,13800.0,73.6099,73.6242,73.5457,73.5671,13800.0
2012-08-17 15:00:00,103.14,103.23,103.13,103.2,15300.0,73.5671,73.6313,73.56,73.6099,15300.0
2012-08-17 15:05:00,103.2,103.2,103.1,103.11,17400.0,73.6099,73.6099,73.5386,73.5457,17400.0
2012-08-17 15:10:00,103.12,103.22,103.1,103.19,24600.0,73.5529,73.6242,73.5386,73.6028,24600.0
2012-08-17 15:15:00,103.16,103.2,103.09,103.11,30700.0,73.5814,73.6099,73.5315,73.5457,30700.0
2012-08-17 15:20:00,103.1,103.19,103.1,103.13,21000.0,73.5386,73.6028,73.5386,73.56,21000.0
2012-08-17 15:25:00,103.12,103.15,103.06,103.14,21700.0,73.5529,73.5743,73.5101,73.5671,21700.0
2012-08-17 15:30:00,103.14,103.15,103.05,103.15,36200.0,73.5671,73.5743,73.5029,73.5743,36200.0
2012-08-17 15:35:00,103.15,103.16,103.03,103.05,27900.0,73.5743,73.5814,73.4887,73.5029,27900.0
2012-08-17 15:40:00,103.03,103.17,103.01,103.13,26100.0,73.4887,73.5885,73.4744,73.56,26100.0
2012-08-17 15:45:00,103.15,103.19,103.11,103.14,38800.0,73.5743,73.6028,73.5457,73.5671,38800.0
2012-08-17 15:50:00,103.11,103.16,103.0,103.07,43600.0,73.5457,73.5814,73.4673,73.5172,43600.0
2012-08-17 15:55:00,103.07,103.24,103.05,103.19,79800.0,73.5172,73.6385,73.5029,73.6028,79800.0
2012-08-20 09:30:00,102.5,102.94,102.38,102.43,45600.0,73.4666,73.7819,73.3805,73.4164,45600.0
2012-08-20 09:35:00,102.43,102.49,101.79,101.85,52000.0,73.4164,73.4594,72.9577,73.0007,52000.0
2012-08-20 09:40:00,101.85,102.36,101.79,102.36,17700.0,73.0007,73.3662,72.9577,73.3662,17700.0
2012-08-20 09:45:00,102.4,102.46,101.85,101.89,74600.0,73.3949,73.4379,73.0007,73.0293,74600.0
2012-08-20 09:50:00,101.91,102.05,101.76,101.9,24000.0,73.0437,73.144,72.9362,73.0365,24000.0
2012-08-20 09:55:00,101.91,101.98,101.81,101.91,28000.0,73.0437,73.0938,72.972,73.0437,28000.0
2012-08-20 10:00:00,101.86,101.91,101.75,101.79,33100.0,73.0078,73.0437,72.929,72.9577,33100.0
2012-08-20 10:05:00,101.77,101.91,101.71,101.8,58400.0,72.9433,73.0437,72.9003,72.9648,58400.0
2012-08-20 10:10:00,101.8,101.91,101.72,101.75,19500.0,72.9648,73.0437,72.9075,72.929,19500.0
2012-08-20 10:15:00,101.76,101.83,101.65,101.69,51900.0,72.9362,72.9863,72.8573,72.886,51900.0
2012-08-20 10:20:00,101.67,101.76,101.45,101.49,22200.0,72.8717,72.9362,72.714,72.7426,22200.0
2012-08-20 10:25:00,101.44,101.67,101.44,101.67,28300.0,72.7068,72.8717,72.7068,72.8717,28300.0
2012-08-20 10:30:00,101.57,101.66,101.46,101.5,24000.0,72.8,72.8645,72.7211,72.7498,24000.0
2012-08-20 10:35:00,101.56,101.8,101.5,101.8,12500.0,72.7928,72.9648,72.7498,72.9648,12500.0
2012-08-20 10:40:00,101.74,101.79,101.6,101.71,13600.0,72.9218,72.9577,72.8215,72.9003,13600.0
2012-08-20 10:45:00,101.74,101.93,101.72,101.85,59500.0,72.9218,73.058,72.9075,73.0007,59500.0
2012-08-20 10:50:00,101.85,101.98,101.73,101.93,28800.0,73.0007,73.0938,72.9147,73.058,28800.0
2012-08-20 10:55:00,101.92,102.25,101.87,102.23,27000.0,73.0508,73.2874,73.015,73.273,27000.0
2012-08-20 11:00:00,102.25,102.31,102.16,102.23,33600.0,73.2874,73.3304,73.2229,73.273,33600.0
2012-08-20 11:05:00,102.23,102.23,102.02,102.03,15000.0,73.273,73.273,73.1225,73.1297,15000.0
2012-08-20 11:10:00,102.02,102.02,101.85,101.89,12700.0,73.1225,73.1225,73.0007,73.0293,12700.0
2012-08-20 11:15:00,101.89,101.91,101.81,101.84,15100.0,73.0293,73.0437,72.972,72.9935,15100.0
2012-08-20 11:20:00,101.86,101.97,101.78,101.83,15200.0,73.0078,73.0867,72.9505,72.9863,15200.0
2012-08-20 11:25:00,101.82,101.88,101.7,101.72,11300.0,72.9792,73.0222,72.8932,72.9075,11300.0
2012-08-20 11:30:00,101.7,101.76,101.62,101.75,12600.0,72.8932,72.9362,72.8358,72.929,12600.0
2012-08-20 11:35:00,101.78,101.79,101.7,101.76,11800.0,72.9505,72.9577,72.8932,72.9362,11800.0
2012-08-20 11:40:00,101.75,101.76,101.67,101.75,13000.0,72.929,72.9362,72.8717,72.929,13000.0
2012-08-20 11:45:00,101.73,101.81,101.71,101.76,13100.0,72.9147,72.972,72.9003,72.9362,13100.0
2012-08-20 11:50:00,101.75,101.85,101.72,101.81,14100.0,72.929,73.0007,72.9075,72.972,14100.0
2012-08-20 11:55:00,101.81,101.94,101.81,101.91,15800.0,72.972,73.0652,72.972,73.0437,15800.0
2012-08-20 12:00:00,101.94,101.95,101.87,101.9,4100.0,73.0652,73.0723,73.015,73.0365,4100.0
2012-08-20 12:05:00,101.89,101.98,101.88,101.92,8200.0,73.0293,73.0938,73.0222,73.0508,8200.0
2012-08-20 12:10:00,101.92,102.01,101.9,101.96,11700.0,73.0508,73.1153,73.0365,73.0795,11700.0
2012-08-20 12:15:00,101.96,101.96,101.9,101.91,10200.0,73.0795,73.0795,73.0365,73.0437,10200.0
2012-08-20 12:20:00,101.9,101.97,101.87,101.9,9600.0,73.0365,73.0867,73.015,73.0365,9600.0
2012-08-20 12:25:00,101.87,101.94,101.87,101.89,4000.0,73.015,73.0652,73.015,73.0293,4000.0
2012-08-20 12:30:00,101.87,101.9,101.81,101.89,12800.0,73.015,73.0365,72.972,73.0293,12800.0
2012-08-20 12:35:00,101.87,101.87,101.77,101.81,8700.0,73.015,73.015,72.9433,72.972,8700.0
2012-08-20 12:40:00,101.76,101.86,101.76,101.85,11200.0,72.9362,73.0078,72.9362,73.0007,11200.0
2012-08-20 12:45:00,101.85,101.87,101.81,101.81,3000.0,73.0007,73.015,72.972,72.972,3000.0
2012-08-20 12:50:00,101.79,101.83,101.72,101.72,16200.0,72.9577,72.9863,72.9075,72.9075,16200.0
2012-08-20 12:55:00,101.75,101.8,101.73,101.74,6800.0,72.929,72.9648,72.9147,72.9218,6800.0
2012-08-20 13:00:00,101.77,101.86,101.75,101.82,10100.0,72.9433,73.0078,72.929,72.9792,10100.0
2012-08-20 13:05:00,101.85,101.92,101.84,101.85,8400.0,73.0007,73.0508,72.9935,73.0007,8400.0
2012-08-20 13:10:00,101.86,102.03,101.85,102.03,10200.0,73.0078,73.1297,73.0007,73.1297,10200.0
2012-08-20 13:15:00,101.99,102.07,101.93,101.95,12300.0,73.101,73.1583,73.058,73.0723,12300.0
2012-08-20 13:20:00,101.96,102.0,101.91,101.96,7600.0,73.0795,73.1082,73.0437,73.0795,7600.0
2012-08-20 13:25:00,101.95,102.02,101.94,102.02,5000.0,73.0723,73.1225,73.0652,73.1225,5000.0
2012-08-20 13:30:00,102.01,102.04,101.93,101.94,7200.0,73.1153,73.1368,73.058,73.0652,7200.0
2012-08-20 13:35:00,101.9,101.98,101.8,101.8,11500.0,73.0365,73.0938,72.9648,72.9648,11500.0
2012-08-20 13:40:00,101.81,101.9,101.81,101.89,4900.0,72.972,73.0365,72.972,73.0293,4900.0
2012-08-20 13:45:00,101.89,101.89,101.8,101.84,12400.0,73.0293,73.0293,72.9648,72.9935,12400.0
2012-08-20 13:50:00,101.84,101.89,101.81,101.88,9300.0,72.9935,73.0293,72.972,73.0222,9300.0
2012-08-20 13:55:00,101.87,102.06,101.84,102.05,15300.0,73.015,73.1512,72.9935,73.144,15300.0
2012-08-20 14:00:00,102.05,102.07,101.85,102.0,12700.0,73.144,73.1583,73.0007,73.1082,12700.0
2012-08-20 14:05:00,102.01,102.14,101.97,102.09,29900.0,73.1153,73.2085,73.0867,73.1727,29900.0
2012-08-20 14:10:00,102.11,102.39,102.11,102.35,26200.0,73.187,73.3877,73.187,73.359,26200.0
2012-08-20 14:15:00,102.35,102.36,102.25,102.25,14000.0,73.359,73.3662,73.2874,73.2874,14000.0
2012-08-20 14:20:00,102.25,102.41,102.22,102.33,12900.0,73.2874,73.402,73.2659,73.3447,12900.0
2012-08-20 14:25:00,102.33,102.33,102.26,102.29,13700.0,73.3447,73.3447,73.2945,73.316,13700.0
2012-08-20 14:30:00,102.29,102.42,102.29,102.36,30800.0,73.316,73.4092,73.316,73.3662,30800.0
2012-08-20 14:35:00,102.35,102.44,102.35,102.4,17900.0,73.359,73.4235,73.359,73.3949,17900.0
2012-08-20 14:40:00,102.37,102.42,102.34,102.36,14200.0,73.3734,73.4092,73.3519,73.3662,14200.0
2012-08-20 14:45:00,102.36,102.43,102.35,102.38,16800.0,73.3662,73.4164,73.359,73.3805,16800.0
2012-08-20 14:50:00,102.38,102.43,102.35,102.42,11200.0,73.3805,73.4164,73.359,73.4092,11200.0
2012-08-20 14:55:00,102.42,102.45,102.4,102.44,15200.0,73.4092,73.4307,73.3949,73.4235,15200.0
2012-08-20 15:00:00,102.43,102.67,102.41,102.64,132700.0,73.4164,73.5884,73.402,73.5669,132700.0
2012-08-20 15:05:00,102.62,102.66,102.5,102.63,16800.0,73.5526,73.5812,73.4666,73.5597,16800.0
2012-08-20 15:10:00,102.63,102.63,102.44,102.49,29500.0,73.5597,73.5597,73.4235,73.4594,29500.0
2012-08-20 15:15:00,102.49,102.61,102.49,102.59,13200.0,73.4594,73.5454,73.4594,73.5311,13200.0
2012-08-20 15:20:00,102.59,102.69,102.54,102.61,20700.0,73.5311,73.6027,73.4952,73.5454,20700.0
2012-08-20 15:25:00,102.61,102.71,102.61,102.65,15200.0,73.5454,73.6171,73.5454,73.5741,15200.0
2012-08-20 15:30:00,102.67,102.72,102.54,102.63,22700.0,73.5884,73.6242,73.4952,73.5597,22700.0
2012-08-20 15:35:00,102.64,102.77,102.62,102.67,17200.0,73.5669,73.6601,73.5526,73.5884,17200.0
2012-08-20 15:40:00,102.68,102.72,102.53,102.65,23100.0,73.5956,73.6242,73.4881,73.5741,23100.0
2012-08-20 15:45:00,102.62,102.72,102.56,102.72,36100.0,73.5526,73.6242,73.5096,73.6242,36100.0
2012-08-20 15:50:00,102.7,102.8,102.55,102.78,49300.0,73.6099,73.6816,73.5024,73.6672,49300.0
2012-08-20 15:55:00,102.77,102.77,102.63,102.71,59400.0,73.6601,73.6601,73.5597,73.6171,59400.0
2012-08-21 09:30:00,103.22,103.72,103.03,103.63,38200.0,73.9826,74.341,73.8464,74.2765,38200.0
2012-08-21 09:35:00,103.63,103.85,103.41,103.76,36900.0,74.2765,74.4342,74.1188,74.3697,36900.0
2012-08-21 09:40:00,103.77,104.14,103.77,103.98,80000.0,74.3768,74.642,74.3768,74.5273,80000.0
2012-08-21 09:45:00,103.98,104.23,103.96,104.23,23800.0,74.5273,74.7065,74.513,74.7065,23800.0
2012-08-21 09:50:00,104.16,104.48,104.0,104.43,36900.0,74.6564,74.8857,74.5417,74.8499,36900.0
2012-08-21 09:55:00,104.39,104.59,104.28,104.59,25800.0,74.8212,74.9646,74.7424,74.9646,25800.0
2012-08-21 10:00:00,104.57,105.0,104.55,104.96,56900.0,74.9502,75.2584,74.9359,75.2297,56900.0
2012-08-21 10:05:00,104.94,105.19,104.77,105.12,86200.0,75.2154,75.3946,75.0936,75.3444,86200.0
2012-08-21 10:10:00,105.14,105.15,104.88,104.96,47900.0,75.3588,75.3659,75.1724,75.2297,47900.0
2012-08-21 10:15:00,105.0,105.47,104.99,105.21,50700.0,75.2584,75.5953,75.2513,75.4089,50700.0
2012-08-21 10:20:00,105.21,105.6,105.21,105.58,30500.0,75.4089,75.6885,75.4089,75.6741,30500.0
2012-08-21 10:25:00,105.59,105.63,105.31,105.31,66800.0,75.6813,75.71,75.4806,75.4806,66800.0
2012-08-21 10:30:00,105.36,105.58,105.01,105.09,59600.0,75.5164,75.6741,75.2656,75.3229,59600.0
2012-08-21 10:35:00,105.07,105.08,104.93,104.97,35100.0,75.3086,75.3158,75.2082,75.2369,35100.0
2012-08-21 10:40:00,105.02,105.1,104.96,105.03,17200.0,75.2728,75.3301,75.2297,75.2799,17200.0
2012-08-21 10:45:00,105.07,105.15,104.99,105.06,22900.0,75.3086,75.3659,75.2513,75.3014,22900.0
2012-08-21 10:50:00,105.06,105.24,105.06,105.22,16400.0,75.3014,75.4304,75.3014,75.4161,16400.0
2012-08-21 10:55:00,105.19,105.2,105.04,105.1,8700.0,75.3946,75.4018,75.2871,75.3301,8700.0
2012-08-21 11:00:00,105.1,105.17,104.9,104.96,36400.0,75.3301,75.3803,75.1867,75.2297,36400.0
2012-08-21 11:05:00,104.96,104.97,104.83,104.85,30400.0,75.2297,75.2369,75.1366,75.1509,30400.0
2012-08-21 11:10:00,104.88,104.89,104.63,104.69,29800.0,75.1724,75.1796,74.9932,75.0362,29800.0
2012-08-21 11:15:00,104.64,104.75,104.64,104.69,19900.0,75.0004,75.0792,75.0004,75.0362,19900.0
2012-08-21 11:20:00,104.69,104.7,104.36,104.4,22400.0,75.0362,75.0434,74.7997,74.8284,22400.0
2012-08-21 11:25:00,104.42,104.52,104.34,104.43,13200.0,74.8427,74.9144,74.7854,74.8499,13200.0
2012-08-21 11:30:00,104.4,104.5,104.34,104.36,30900.0,74.8284,74.9,74.7854,74.7997,30900.0
2012-08-21 11:35:00,104.34,104.41,104.25,104.3,16600.0,74.7854,74.8355,74.7209,74.7567,16600.0
2012-08-21 11:40:00,104.31,104.36,104.24,104.28,11400.0,74.7639,74.7997,74.7137,74.7424,11400.0
2012-08-21 11:45:00,104.23,104.46,104.23,104.45,15000.0,74.7065,74.8714,74.7065,74.8642,15000.0
2012-08-21 11:50:00,104.45,104.55,104.37,104.42,26600.0,74.8642,74.9359,74.8069,74.8427,26600.0
2012-08-21 11:55:00,104.42,104.58,104.4,104.46,23000.0,74.8427,74.9574,74.8284,74.8714,23000.0
2012-08-21 12:00:00,104.46,104.54,104.3,104.31,11700.0,74.8714,74.9287,74.7567,74.7639,11700.0
2012-08-21 12:05:00,104.31,104.46,104.28,104.39,15700.0,74.7639,74.8714,74.7424,74.8212,15700.0
2012-08-21 12:10:00,104.42,104.69,104.41,104.58,20000.0,74.8427,75.0362,74.8355,74.9574,20000.0
2012-08-21 12:15:00,104.58,104.58,104.31,104.36,13200.0,74.9574,74.9574,74.7639,74.7997,13200.0
2012-08-21 12:20:00,104.37,104.5,104.34,104.46,21100.0,74.8069,74.9,74.7854,74.8714,21100.0
2012-08-21 12:25:00,104.45,104.47,104.37,104.47,10000.0,74.8642,74.8785,74.8069,74.8785,10000.0
2012-08-21 12:30:00,104.48,104.53,104.38,104.4,12900.0,74.8857,74.9215,74.814,74.8284,12900.0
2012-08-21 12:35:00,104.4,104.43,104.28,104.33,23700.0,74.8284,74.8499,74.7424,74.7782,23700.0
2012-08-21 12:40:00,104.35,104.37,104.27,104.28,15100.0,74.7925,74.8069,74.7352,74.7424,15100.0
2012-08-21 12:45:00,104.25,104.27,104.09,104.13,18900.0,74.7209,74.7352,74.6062,74.6348,18900.0
2012-08-21 12:50:00,104.13,104.25,104.1,104.23,15900.0,74.6348,74.7209,74.6133,74.7065,15900.0
2012-08-21 12:55:00,104.22,104.22,104.01,104.05,8800.0,74.6994,74.6994,74.5488,74.5775,8800.0
2012-08-21 13:00:00,104.02,104.07,103.95,104.05,25400.0,74.556,74.5918,74.5058,74.5775,25400.0
2012-08-21 13:05:00,104.0,104.05,103.89,103.89,5300.0,74.5417,74.5775,74.4628,74.4628,5300.0
2012-08-21 13:10:00,103.89,103.89,103.76,103.81,32300.0,74.4628,74.4628,74.3697,74.4055,32300.0
2012-08-21 13:15:00,103.82,104.0,103.8,103.92,31600.0,74.4127,74.5417,74.3983,74.4843,31600.0
2012-08-21 13:20:00,103.96,103.97,103.7,103.7,23200.0,74.513,74.5202,74.3266,74.3266,23200.0
2012-08-21 13:25:00,103.7,103.78,103.55,103.58,17500.0,74.3266,74.384,74.2191,74.2406,17500.0
2012-08-21 13:30:00,103.59,103.69,103.55,103.57,8500.0,74.2478,74.3195,74.2191,74.2335,8500.0
2012-08-21 13:35:00,103.57,103.58,103.31,103.31,30700.0,74.2335,74.2406,74.0471,74.0471,30700.0
2012-08-21 13:40:00,103.3,103.31,102.98,103.04,52000.0,74.0399,74.0471,73.8106,73.8536,52000.0
2012-08-21 13:45:00,103.02,103.12,102.72,102.75,28500.0,73.8393,73.9109,73.6242,73.6457,28500.0
2012-08-21 13:50:00,102.75,102.94,102.72,102.94,35900.0,73.6457,73.7819,73.6242,73.7819,35900.0
2012-08-21 13:55:00,102.95,103.3,102.93,103.3,17600.0,73.7891,74.0399,73.7748,74.0399,17600.0
2012-08-21 14:00:00,103.26,103.29,103.0,103.04,12600.0,74.0113,74.0328,73.8249,73.8536,12600.0
2012-08-21 14:05:00,103.09,103.13,102.86,102.89,19900.0,73.8894,73.9181,73.7246,73.7461,19900.0
2012-08-21 14:10:00,102.84,102.89,102.77,102.83,15500.0,73.7102,73.7461,73.6601,73.7031,15500.0
2012-08-21 14:15:00,102.84,102.86,102.65,102.71,18600.0,73.7102,73.7246,73.5741,73.6171,18600.0
2012-08-21 14:20:00,102.72,102.92,102.69,102.83,14900.0,73.6242,73.7676,73.6027,73.7031,14900.0
2012-08-21 14:25:00,102.84,102.85,102.55,102.56,26000.0,73.7102,73.7174,73.5024,73.5096,26000.0
2012-08-21 14:30:00,102.55,102.84,102.51,102.81,35000.0,73.5024,73.7102,73.4737,73.6887,35000.0
2012-08-21 14:35:00,102.78,102.81,102.53,102.63,27900.0,73.6672,73.6887,73.4881,73.5597,27900.0
2012-08-21 14:40:00,102.63,102.7,102.55,102.56,19600.0,73.5597,73.6099,73.5024,73.5096,19600.0
2012-08-21 14:45:00,102.58,102.68,102.55,102.64,18300.0,73.5239,73.5956,73.5024,73.5669,18300.0
2012-08-21 14:50:00,102.64,102.65,102.57,102.6,18200.0,73.5669,73.5741,73.5167,73.5382,18200.0
2012-08-21 14:55:00,102.61,102.68,102.61,102.63,20800.0,73.5454,73.5956,73.5454,73.5597,20800.0
2012-08-21 15:00:00,102.66,102.67,102.56,102.58,46600.0,73.5812,73.5884,73.5096,73.5239,46600.0
2012-08-21 15:05:00,102.58,102.6,102.5,102.53,16500.0,73.5239,73.5382,73.4666,73.4881,16500.0
2012-08-21 15:10:00,102.53,102.54,102.44,102.49,35100.0,73.4881,73.4952,73.4235,73.4594,35100.0
2012-08-21 15:15:00,102.49,102.51,102.29,102.31,21700.0,73.4594,73.4737,73.316,73.3304,21700.0
2012-08-21 15:20:00,102.31,102.49,102.29,102.35,20600.0,73.3304,73.4594,73.316,73.359,20600.0
2012-08-21 15:25:00,102.36,102.51,102.25,102.51,51100.0,73.3662,73.4737,73.2874,73.4737,51100.0
2012-08-21 15:30:00,102.49,102.87,102.48,102.87,123500.0,73.4594,73.7317,73.4522,73.7317,123500.0
2012-08-21 15:35:00,102.87,102.99,102.8,102.83,63700.0,73.7317,73.8178,73.6816,73.7031,63700.0
2012-08-21 15:40:00,102.82,102.9,102.65,102.65,52900.0,73.6959,73.7532,73.5741,73.5741,52900.0
2012-08-21 15:45:00,102.64,102.83,102.57,102.61,59500.0,73.5669,73.7031,73.5167,73.5454,59500.0
2012-08-21 15:50:00,102.61,102.72,102.57,102.66,37600.0,73.5454,73.6242,73.5167,73.5812,37600.0
2012-08-21 15:55:00,102.66,102.81,102.6,102.79,56900.0,73.5812,73.6887,73.5382,73.6744,56900.0
2012-08-22 09:30:00,102.55,102.61,101.37,101.41,43000.0,73.5024,73.5454,72.6566,72.6853,43000.0
2012-08-22 09:35:00,101.41,101.47,101.04,101.13,75600.0,72.6853,72.7283,72.4201,72.4846,75600.0
2012-08-22 09:40:00,101.16,101.35,101.04,101.16,51200.0,72.5061,72.6423,72.4201,72.5061,51200.0
2012-08-22 09:45:00,101.24,101.56,101.16,101.25,74700.0,72.5634,72.7928,72.5061,72.5706,74700.0
2012-08-22 09:50:00,101.3,101.45,101.25,101.45,124300.0,72.6065,72.714,72.5706,72.714,124300.0
2012-08-22 09:55:00,101.43,101.66,101.1,101.59,22900.0,72.6996,72.8645,72.4631,72.8143,22900.0
2012-08-22 10:00:00,101.49,101.58,101.19,101.49,15600.0,72.7426,72.8071,72.5276,72.7426,15600.0
2012-08-22 10:05:00,101.47,101.69,101.42,101.56,19600.0,72.7283,72.886,72.6925,72.7928,19600.0
2012-08-22 10:10:00,101.56,101.6,101.2,101.24,45200.0,72.7928,72.8215,72.5348,72.5634,45200.0
2012-08-22 10:15:00,101.25,101.36,101.07,101.34,19100.0,72.5706,72.6495,72.4416,72.6351,19100.0
2012-08-22 10:20:00,101.35,101.53,101.35,101.49,10800.0,72.6423,72.7713,72.6423,72.7426,10800.0
2012-08-22 10:25:00,101.49,101.84,101.49,101.84,10300.0,72.7426,72.9935,72.7426,72.9935,10300.0
2012-08-22 10:30:00,101.83,101.99,101.76,101.78,23100.0,72.9863,73.101,72.9362,72.9505,23100.0
2012-08-22 10:35:00,101.84,101.89,101.63,101.64,18400.0,72.9935,73.0293,72.843,72.8501,18400.0
2012-08-22 10:40:00,101.65,101.77,101.63,101.65,17300.0,72.8573,72.9433,72.843,72.8573,17300.0
2012-08-22 10:45:00,101.69,101.79,101.23,101.23,41100.0,72.886,72.9577,72.5563,72.5563,41100.0
2012-08-22 10:50:00,101.28,101.34,101.05,101.06,20900.0,72.5921,72.6351,72.4273,72.4344,20900.0
2012-08-22 10:55:00,101.11,101.27,101.11,101.19,20100.0,72.4703,72.585,72.4703,72.5276,20100.0
2012-08-22 11:00:00,101.14,101.31,101.07,101.31,13800.0,72.4918,72.6136,72.4416,72.6136,13800.0
2012-08-22 11:05:00,101.3,101.36,100.96,100.96,30100.0,72.6065,72.6495,72.3628,72.3628,30100.0
2012-08-22 11:10:00,100.96,101.05,100.75,100.75,32900.0,72.3628,72.4273,72.2122,72.2122,32900.0
2012-08-22 11:15:00,100.77,100.81,100.65,100.65,20300.0,72.2266,72.2552,72.1406,72.1406,20300.0
2012-08-22 11:20:00,100.66,100.67,100.4,100.51,36200.0,72.1477,72.1549,71.9614,72.0402,36200.0
2012-08-22 11:25:00,100.52,100.77,100.44,100.72,54300.0,72.0474,72.2266,71.9901,72.1907,54300.0
2012-08-22 11:30:00,100.67,100.8,100.51,100.6,24800.0,72.1549,72.2481,72.0402,72.1047,24800.0
2012-08-22 11:35:00,100.6,100.79,100.58,100.61,17200.0,72.1047,72.2409,72.0904,72.1119,17200.0
2012-08-22 11:40:00,100.6,100.82,100.6,100.68,8300.0,72.1047,72.2624,72.1047,72.1621,8300.0
2012-08-22 11:45:00,100.71,100.88,100.57,100.79,33200.0,72.1836,72.3054,72.0832,72.2409,33200.0
2012-08-22 11:50:00,100.82,100.92,100.72,100.86,36000.0,72.2624,72.3341,72.1907,72.2911,36000.0
2012-08-22 11:55:00,100.84,101.03,100.74,100.99,14800.0,72.2768,72.4129,72.2051,72.3843,14800.0
2012-08-22 12:00:00,101.02,101.1,100.93,101.05,16500.0,72.4058,72.4631,72.3413,72.4273,16500.0
2012-08-22 12:05:00,101.08,101.13,100.88,100.88,17100.0,72.4488,72.4846,72.3054,72.3054,17100.0
2012-08-22 12:10:00,100.91,100.91,100.75,100.79,9100.0,72.3269,72.3269,72.2122,72.2409,9100.0
2012-08-22 12:15:00,100.79,100.79,100.69,100.75,5800.0,72.2409,72.2409,72.1692,72.2122,5800.0
2012-08-22 12:20:00,100.72,100.73,100.67,100.68,4000.0,72.1907,72.1979,72.1549,72.1621,4000.0
2012-08-22 12:25:00,100.67,100.76,100.65,100.65,4700.0,72.1549,72.2194,72.1406,72.1406,4700.0
2012-08-22 12:30:00,100.62,100.73,100.54,100.54,11700.0,72.1191,72.1979,72.0617,72.0617,11700.0
2012-08-22 12:35:00,100.56,100.58,100.48,100.48,11100.0,72.0761,72.0904,72.0187,72.0187,11100.0
2012-08-22 12:40:00,100.53,100.54,100.41,100.5,43700.0,72.0546,72.0617,71.9685,72.0331,43700.0
2012-08-22 12:45:00,100.5,100.54,100.4,100.47,24500.0,72.0331,72.0617,71.9614,72.0116,24500.0
2012-08-22 12:50:00,100.47,100.47,100.3,100.3,24600.0,72.0116,72.0116,71.8897,71.8897,24600.0
2012-08-22 12:55:00,100.3,100.36,100.22,100.23,19900.0,71.8897,71.9327,71.8324,71.8395,19900.0
2012-08-22 13:00:00,100.21,100.41,100.21,100.37,10900.0,71.8252,71.9685,71.8252,71.9399,10900.0
2012-08-22 13:05:00,100.34,100.34,100.23,100.25,9700.0,71.9184,71.9184,71.8395,71.8539,9700.0
2012-08-22 13:10:00,100.25,100.33,100.21,100.33,23300.0,71.8539,71.9112,71.8252,71.9112,23300.0
2012-08-22 13:15:00,100.33,100.33,100.13,100.17,23200.0,71.9112,71.9112,71.7679,71.7965,23200.0
2012-08-22 13:20:00,100.17,100.3,100.17,100.3,7400.0,71.7965,71.8897,71.7965,71.8897,7400.0
2012-08-22 13:25:00,100.36,100.38,100.24,100.38,6900.0,71.9327,71.947,71.8467,71.947,6900.0
2012-08-22 13:30:00,100.38,100.54,100.36,100.51,16900.0,71.947,72.0617,71.9327,72.0402,16900.0
2012-08-22 13:35:00,100.51,100.6,100.51,100.54,8700.0,72.0402,72.1047,72.0402,72.0617,8700.0
2012-08-22 13:40:00,100.54,100.57,100.46,100.53,11400.0,72.0617,72.0832,72.0044,72.0546,11400.0
2012-08-22 13:45:00,100.53,100.56,100.34,100.34,11700.0,72.0546,72.0761,71.9184,71.9184,11700.0
2012-08-22 13:50:00,100.34,100.35,100.25,100.3,11100.0,71.9184,71.9255,71.8539,71.8897,11100.0
2012-08-22 13:55:00,100.29,100.41,100.19,100.35,10600.0,71.8825,71.9685,71.8109,71.9255,10600.0
2012-08-22 14:00:00,100.38,100.99,100.36,100.84,48600.0,71.947,72.3843,71.9327,72.2768,48600.0
2012-08-22 14:05:00,100.84,101.04,100.69,100.71,47500.0,72.2768,72.4201,72.1692,72.1836,47500.0
2012-08-22 14:10:00,100.69,100.86,100.59,100.59,17600.0,72.1692,72.2911,72.0976,72.0976,17600.0
2012-08-22 14:15:00,100.6,100.78,100.48,100.67,18000.0,72.1047,72.2337,72.0187,72.1549,18000.0
2012-08-22 14:20:00,100.64,100.82,100.62,100.68,14500.0,72.1334,72.2624,72.1191,72.1621,14500.0
2012-08-22 14:25:00,100.68,100.94,100.65,100.87,14100.0,72.1621,72.3484,72.1406,72.2983,14100.0
2012-08-22 14:30:00,100.89,101.07,100.81,101.01,12300.0,72.3126,72.4416,72.2552,72.3986,12300.0
2012-08-22 14:35:00,100.98,101.13,100.88,101.07,11500.0,72.3771,72.4846,72.3054,72.4416,11500.0
2012-08-22 14:40:00,100.98,101.32,100.97,101.16,20900.0,72.3771,72.6208,72.3699,72.5061,20900.0
2012-08-22 14:45:00,101.18,101.42,101.18,101.32,32300.0,72.5204,72.6925,72.5204,72.6208,32300.0
2012-08-22 14:50:00,101.31,101.42,101.16,101.34,13000.0,72.6136,72.6925,72.5061,72.6351,13000.0
2012-08-22 14:55:00,101.34,101.42,101.27,101.42,10600.0,72.6351,72.6925,72.585,72.6925,10600.0
2012-08-22 15:00:00,101.4,101.42,101.23,101.37,18700.0,72.6781,72.6925,72.5563,72.6566,18700.0
2012-08-22 15:05:00,101.38,101.45,101.23,101.39,30300.0,72.6638,72.714,72.5563,72.671,30300.0
2012-08-22 15:10:00,101.42,101.5,101.38,101.44,24900.0,72.6925,72.7498,72.6638,72.7068,24900.0
2012-08-22 15:15:00,101.44,101.49,101.28,101.36,17500.0,72.7068,72.7426,72.5921,72.6495,17500.0
2012-08-22 15:20:00,101.3,101.35,101.2,101.35,15600.0,72.6065,72.6423,72.5348,72.6423,15600.0
2012-08-22 15:25:00,101.32,101.47,101.3,101.42,35400.0,72.6208,72.7283,72.6065,72.6925,35400.0
2012-08-22 15:30:00,101.42,101.5,101.36,101.36,33500.0,72.6925,72.7498,72.6495,72.6495,33500.0
2012-08-22 15:35:00,101.37,101.45,101.23,101.38,36500.0,72.6566,72.714,72.5563,72.6638,36500.0
2012-08-22 15:40:00,101.4,101.44,101.24,101.3,14700.0,72.6781,72.7068,72.5634,72.6065,14700.0
2012-08-22 15:45:00,101.28,101.37,101.15,101.34,17300.0,72.5921,72.6566,72.4989,72.6351,17300.0
2012-08-22 15:50:00,101.37,101.53,101.35,101.48,68700.0,72.6566,72.7713,72.6423,72.7355,68700.0
2012-08-22 15:55:00,101.45,101.61,101.36,101.56,122900.0,72.714,72.8286,72.6495,72.7928,122900.0
2012-08-23 09:30:00,101.0,101.13,100.64,100.89,34400.0,72.3914,72.4846,72.1334,72.3126,34400.0
2012-08-23 09:35:00,100.78,101.11,100.65,101.11,13900.0,72.2337,72.4703,72.1406,72.4703,13900.0
2012-08-23 09:40:00,101.11,101.7,101.08,101.7,18800.0,72.4703,72.8932,72.4488,72.8932,18800.0
2012-08-23 09:45:00,101.69,101.77,101.04,101.15,31900.0,72.886,72.9433,72.4201,72.4989,31900.0
2012-08-23 09:50:00,101.07,101.24,100.71,101.14,21600.0,72.4416,72.5634,72.1836,72.4918,21600.0
2012-08-23 09:55:00,101.14,101.19,100.7,100.77,11600.0,72.4918,72.5276,72.1764,72.2266,11600.0
2012-08-23 10:00:00,100.7,101.15,100.51,101.06,20000.0,72.1764,72.4989,72.0402,72.4344,20000.0
2012-08-23 10:05:00,101.05,101.12,100.71,100.83,18600.0,72.4273,72.4774,72.1836,72.2696,18600.0
2012-08-23 10:10:00,100.88,100.9,100.46,100.57,15300.0,72.3054,72.3198,72.0044,72.0832,15300.0
2012-08-23 10:15:00,100.64,100.71,100.44,100.55,38400.0,72.1334,72.1836,71.9901,72.0689,38400.0
2012-08-23 10:20:00,100.48,100.99,100.48,100.99,18600.0,72.0187,72.3843,72.0187,72.3843,18600.0
2012-08-23 10:25:00,100.91,101.22,100.88,101.19,17800.0,72.3269,72.5491,72.3054,72.5276,17800.0
2012-08-23 10:30:00,101.16,101.25,100.96,101.1,32000.0,72.5061,72.5706,72.3628,72.4631,32000.0
2012-08-23 10:35:00,101.18,101.24,101.07,101.12,52300.0,72.5204,72.5634,72.4416,72.4774,52300.0
2012-08-23 10:40:00,101.19,101.19,101.01,101.09,6100.0,72.5276,72.5276,72.3986,72.4559,6100.0
2012-08-23 10:45:00,101.17,101.51,101.17,101.51,27200.0,72.5133,72.757,72.5133,72.757,27200.0
2012-08-23 10:50:00,101.46,101.6,101.39,101.46,8600.0,72.7211,72.8215,72.671,72.7211,8600.0
2012-08-23 10:55:00,101.45,101.48,101.33,101.48,10000.0,72.714,72.7355,72.628,72.7355,10000.0
2012-08-23 11:00:00,101.46,101.47,101.11,101.15,8900.0,72.7211,72.7283,72.4703,72.4989,8900.0
2012-08-23 11:05:00,101.16,101.54,101.1,101.52,8600.0,72.5061,72.7785,72.4631,72.7641,8600.0
2012-08-23 11:10:00,101.52,101.64,101.36,101.64,6200.0,72.7641,72.8501,72.6495,72.8501,6200.0
2012-08-23 11:15:00,101.64,101.73,101.6,101.72,11200.0,72.8501,72.9147,72.8215,72.9075,11200.0
2012-08-23 11:20:00,101.66,101.7,101.49,101.62,12600.0,72.8645,72.8932,72.7426,72.8358,12600.0
2012-08-23 11:25:00,101.61,101.77,101.56,101.69,8000.0,72.8286,72.9433,72.7928,72.886,8000.0
2012-08-23 11:30:00,101.61,101.61,101.41,101.41,4500.0,72.8286,72.8286,72.6853,72.6853,4500.0
2012-08-23 11:35:00,101.4,101.44,101.29,101.29,11300.0,72.6781,72.7068,72.5993,72.5993,11300.0
2012-08-23 11:40:00,101.25,101.32,101.17,101.26,6700.0,72.5706,72.6208,72.5133,72.5778,6700.0
2012-08-23 11:45:00,101.24,101.29,100.79,100.81,62500.0,72.5634,72.5993,72.2409,72.2552,62500.0
2012-08-23 11:50:00,100.86,100.86,100.59,100.74,28900.0,72.2911,72.2911,72.0976,72.2051,28900.0
2012-08-23 11:55:00,100.8,101.0,100.8,100.88,12800.0,72.2481,72.3914,72.2481,72.3054,12800.0
2012-08-23 12:00:00,100.9,101.01,100.86,100.88,35600.0,72.3198,72.3986,72.2911,72.3054,35600.0
2012-08-23 12:05:00,100.88,100.9,100.75,100.75,7100.0,72.3054,72.3198,72.2122,72.2122,7100.0
2012-08-23 12:10:00,100.75,100.76,100.61,100.61,5300.0,72.2122,72.2194,72.1119,72.1119,5300.0
2012-08-23 12:15:00,100.6,100.71,100.51,100.71,3900.0,72.1047,72.1836,72.0402,72.1836,3900.0
2012-08-23 12:20:00,100.72,100.77,100.58,100.7,6900.0,72.1907,72.2266,72.0904,72.1764,6900.0
2012-08-23 12:25:00,100.7,100.77,100.59,100.61,3500.0,72.1764,72.2266,72.0976,72.1119,3500.0
2012-08-23 12:30:00,100.58,100.64,100.53,100.62,10100.0,72.0904,72.1334,72.0546,72.1191,10100.0
2012-08-23 12:35:00,100.62,100.66,100.57,100.64,6600.0,72.1191,72.1477,72.0832,72.1334,6600.0
2012-08-23 12:40:00,100.61,100.83,100.61,100.78,5300.0,72.1119,72.2696,72.1119,72.2337,5300.0
2012-08-23 12:45:00,100.79,100.84,100.55,100.57,8100.0,72.2409,72.2768,72.0689,72.0832,8100.0
2012-08-23 12:50:00,100.59,100.64,100.48,100.51,9300.0,72.0976,72.1334,72.0187,72.0402,9300.0
2012-08-23 12:55:00,100.48,100.49,100.37,100.43,6200.0,72.0187,72.0259,71.9399,71.9829,6200.0
2012-08-23 13:00:00,100.41,100.51,100.34,100.49,8600.0,71.9685,72.0402,71.9184,72.0259,8600.0
2012-08-23 13:05:00,100.49,100.52,100.43,100.48,8000.0,72.0259,72.0474,71.9829,72.0187,8000.0
2012-08-23 13:10:00,100.48,100.53,100.3,100.31,10500.0,72.0187,72.0546,71.8897,71.8969,10500.0
2012-08-23 13:15:00,100.3,100.41,100.3,100.39,8900.0,71.8897,71.9685,71.8897,71.9542,8900.0
2012-08-23 13:20:00,100.44,100.51,100.26,100.26,6600.0,71.9901,72.0402,71.861,71.861,6600.0
2012-08-23 13:25:00,100.27,100.41,100.14,100.34,14100.0,71.8682,71.9685,71.775,71.9184,14100.0
2012-08-23 13:30:00,100.33,100.48,100.2,100.48,11300.0,71.9112,72.0187,71.818,72.0187,11300.0
2012-08-23 13:35:00,100.48,100.51,100.32,100.33,5200.0,72.0187,72.0402,71.904,71.9112,5200.0
2012-08-23 13:40:00,100.29,100.44,100.25,100.32,12700.0,71.8825,71.9901,71.8539,71.904,12700.0
2012-08-23 13:45:00,100.32,100.47,100.3,100.39,65000.0,71.904,72.0116,71.8897,71.9542,65000.0
2012-08-23 13:50:00,100.38,100.56,100.24,100.52,13600.0,71.947,72.0761,71.8467,72.0474,13600.0
2012-08-23 13:55:00,100.55,100.55,100.26,100.35,8500.0,72.0689,72.0689,71.861,71.9255,8500.0
2012-08-23 14:00:00,100.3,100.35,100.04,100.05,22300.0,71.8897,71.9255,71.7034,71.7105,22300.0
2012-08-23 14:05:00,100.05,100.25,100.04,100.25,9100.0,71.7105,71.8539,71.7034,71.8539,9100.0
2012-08-23 14:10:00,100.26,100.36,100.21,100.33,25100.0,71.861,71.9327,71.8252,71.9112,25100.0
2012-08-23 14:15:00,100.31,100.36,100.24,100.29,7300.0,71.8969,71.9327,71.8467,71.8825,7300.0
2012-08-23 14:20:00,100.32,100.32,100.21,100.23,4900.0,71.904,71.904,71.8252,71.8395,4900.0
2012-08-23 14:25:00,100.23,100.28,100.16,100.16,6300.0,71.8395,71.8754,71.7894,71.7894,6300.0
2012-08-23 14:30:00,100.16,100.3,100.14,100.26,27600.0,71.7894,71.8897,71.775,71.861,27600.0
2012-08-23 14:35:00,100.28,100.33,100.19,100.3,20000.0,71.8754,71.9112,71.8109,71.8897,20000.0
2012-08-23 14:40:00,100.3,100.43,100.27,100.38,11800.0,71.8897,71.9829,71.8682,71.947,11800.0
2012-08-23 14:45:00,100.41,100.67,100.41,100.59,10000.0,71.9685,72.1549,71.9685,72.0976,10000.0
2012-08-23 14:50:00,100.6,100.62,100.37,100.44,4500.0,72.1047,72.1191,71.9399,71.9901,4500.0
2012-08-23 14:55:00,100.45,100.55,100.27,100.35,9700.0,71.9972,72.0689,71.8682,71.9255,9700.0
2012-08-23 15:00:00,100.34,100.43,100.32,100.4,6400.0,71.9184,71.9829,71.904,71.9614,6400.0
2012-08-23 15:05:00,100.41,100.56,100.4,100.52,17300.0,71.9685,72.0761,71.9614,72.0474,17300.0
2012-08-23 15:10:00,100.56,100.66,100.51,100.59,14600.0,72.0761,72.1477,72.0402,72.0976,14600.0
2012-08-23 15:15:00,100.56,100.65,100.36,100.36,40600.0,72.0761,72.1406,71.9327,71.9327,40600.0
2012-08-23 15:20:00,100.36,100.41,100.14,100.23,12100.0,71.9327,71.9685,71.775,71.8395,12100.0
2012-08-23 15:25:00,100.22,100.44,100.18,100.42,8100.0,71.8324,71.9901,71.8037,71.9757,8100.0
2012-08-23 15:30:00,100.39,100.46,100.2,100.24,59600.0,71.9542,72.0044,71.818,71.8467,59600.0
2012-08-23 15:35:00,100.25,100.52,100.15,100.36,95500.0,71.8539,72.0474,71.7822,71.9327,95500.0
2012-08-23 15:40:00,100.33,100.47,100.31,100.35,18500.0,71.9112,72.0116,71.8969,71.9255,18500.0
2012-08-23 15:45:00,100.35,100.5,100.31,100.39,20500.0,71.9255,72.0331,71.8969,71.9542,20500.0
2012-08-23 15:50:00,100.39,100.45,100.24,100.35,27500.0,71.9542,71.9972,71.8467,71.9255,27500.0
2012-08-23 15:55:00,100.36,100.42,100.29,100.4,37400.0,71.9327,71.9757,71.8825,71.9614,37400.0
2012-08-24 09:30:00,100.05,100.23,99.43,99.53,78700.0,71.7105,71.8395,71.2661,71.3378,78700.0
2012-08-24 09:35:00,99.56,99.76,99.56,99.75,27500.0,71.3593,71.5027,71.3593,71.4955,27500.0
2012-08-24 09:40:00,99.7,99.7,99.26,99.33,22100.0,71.4597,71.4597,71.1443,71.1945,22100.0
2012-08-24 09:45:00,99.42,99.49,99.23,99.49,47100.0,71.259,71.3091,71.1228,71.3091,47100.0
2012-08-24 09:50:00,99.49,99.56,99.28,99.39,19900.0,71.3091,71.3593,71.1586,71.2375,19900.0
2012-08-24 09:55:00,99.39,99.47,99.23,99.43,38900.0,71.2375,71.2948,71.1228,71.2661,38900.0
2012-08-24 10:00:00,99.44,99.52,99.36,99.46,26900.0,71.2733,71.3306,71.216,71.2876,26900.0
2012-08-24 10:05:00,99.52,99.6,99.4,99.48,15200.0,71.3306,71.388,71.2446,71.302,15200.0
2012-08-24 10:10:00,99.51,99.67,99.47,99.58,11900.0,71.3235,71.4382,71.2948,71.3737,11900.0
2012-08-24 10:15:00,99.58,99.61,99.43,99.51,18100.0,71.3737,71.3952,71.2661,71.3235,18100.0
2012-08-24 10:20:00,99.51,99.65,99.42,99.58,9400.0,71.3235,71.4238,71.259,71.3737,9400.0
2012-08-24 10:25:00,99.54,99.63,99.49,99.52,30300.0,71.345,71.4095,71.3091,71.3306,30300.0
2012-08-24 10:30:00,99.51,99.64,99.37,99.64,35400.0,71.3235,71.4167,71.2231,71.4167,35400.0
2012-08-24 10:35:00,99.64,99.78,99.4,99.75,48600.0,71.4167,71.517,71.2446,71.4955,48600.0
2012-08-24 10:40:00,99.85,100.05,99.79,100.02,24100.0,71.5672,71.7105,71.5242,71.689,24100.0
2012-08-24 10:45:00,100.01,100.32,99.97,100.0,8500.0,71.6819,71.904,71.6532,71.6747,8500.0
2012-08-24 10:50:00,100.04,100.04,99.89,99.94,5700.0,71.7034,71.7034,71.5958,71.6317,5700.0
2012-08-24 10:55:00,99.97,100.07,99.9,100.0,8100.0,71.6532,71.7249,71.603,71.6747,8100.0
2012-08-24 11:00:00,100.07,100.26,100.06,100.23,16300.0,71.7249,71.861,71.7177,71.8395,16300.0
2012-08-24 11:05:00,100.2,100.24,100.12,100.18,17600.0,71.818,71.8467,71.7607,71.8037,17600.0
2012-08-24 11:10:00,100.17,100.19,100.1,100.1,7300.0,71.7965,71.8109,71.7464,71.7464,7300.0
2012-08-24 11:15:00,100.14,100.78,100.13,100.66,19300.0,71.775,72.2337,71.7679,72.1477,19300.0
2012-08-24 11:20:00,100.69,100.76,100.46,100.47,26400.0,72.1692,72.2194,72.0044,72.0116,26400.0
2012-08-24 11:25:00,100.47,100.61,100.35,100.39,11700.0,72.0116,72.1119,71.9255,71.9542,11700.0
2012-08-24 11:30:00,100.4,100.69,100.4,100.54,21400.0,71.9614,72.1692,71.9614,72.0617,21400.0
2012-08-24 11:35:00,100.54,100.58,100.39,100.39,7600.0,72.0617,72.0904,71.9542,71.9542,7600.0
2012-08-24 11:40:00,100.39,100.39,99.94,99.98,33600.0,71.9542,71.9542,71.6317,71.6603,33600.0
2012-08-24 11:45:00,99.96,100.03,99.84,100.0,13300.0,71.646,71.6962,71.56,71.6747,13300.0
2012-08-24 11:50:00,99.97,99.97,99.79,99.85,7500.0,71.6532,71.6532,71.5242,71.5672,7500.0
2012-08-24 11:55:00,99.91,100.04,99.85,99.92,3200.0,71.6102,71.7034,71.5672,71.6173,3200.0
2012-08-24 12:00:00,99.91,100.02,99.84,100.02,4300.0,71.6102,71.689,71.56,71.689,4300.0
2012-08-24 12:05:00,100.04,100.2,100.01,100.17,7000.0,71.7034,71.818,71.6819,71.7965,7000.0
2012-08-24 12:10:00,100.11,100.13,100.04,100.07,8800.0,71.7535,71.7679,71.7034,71.7249,8800.0
2012-08-24 12:15:00,100.0,100.02,99.89,99.94,5100.0,71.6747,71.689,71.5958,71.6317,5100.0
2012-08-24 12:20:00,99.96,99.99,99.89,99.96,13200.0,71.646,71.6675,71.5958,71.646,13200.0
2012-08-24 12:25:00,99.94,100.13,99.93,100.09,15500.0,71.6317,71.7679,71.6245,71.7392,15500.0
2012-08-24 12:30:00,100.08,100.1,100.02,100.02,4200.0,71.732,71.7464,71.689,71.689,4200.0
2012-08-24 12:35:00,100.03,100.08,99.94,99.98,4200.0,71.6962,71.732,71.6317,71.6603,4200.0
2012-08-24 12:40:00,100.02,100.03,99.92,100.01,5100.0,71.689,71.6962,71.6173,71.6819,5100.0
2012-08-24 12:45:00,100.01,100.09,100.0,100.07,4700.0,71.6819,71.7392,71.6747,71.7249,4700.0
2012-08-24 12:50:00,100.07,100.12,99.99,99.99,17000.0,71.7249,71.7607,71.6675,71.6675,17000.0
2012-08-24 12:55:00,100.05,100.1,100.02,100.08,7300.0,71.7105,71.7464,71.689,71.732,7300.0
2012-08-24 13:00:00,100.03,100.08,100.02,100.03,8700.0,71.6962,71.732,71.689,71.6962,8700.0
2012-08-24 13:05:00,100.01,100.11,99.95,100.09,11200.0,71.6819,71.7535,71.6388,71.7392,11200.0
2012-08-24 13:10:00,100.08,100.08,99.99,100.0,4100.0,71.732,71.732,71.6675,71.6747,4100.0
2012-08-24 13:15:00,99.95,100.08,99.95,100.03,5700.0,71.6388,71.732,71.6388,71.6962,5700.0
2012-08-24 13:20:00,100.06,100.06,99.96,99.99,7800.0,71.7177,71.7177,71.646,71.6675,7800.0
2012-08-24 13:25:00,99.99,100.02,99.96,99.97,4100.0,71.6675,71.689,71.646,71.6532,4100.0
2012-08-24 13:30:00,100.0,100.12,99.98,100.1,12900.0,71.6747,71.7607,71.6603,71.7464,12900.0
2012-08-24 13:35:00,100.1,100.1,100.01,100.02,9200.0,71.7464,71.7464,71.6819,71.689,9200.0
2012-08-24 13:40:00,100.04,100.17,100.02,100.14,22200.0,71.7034,71.7965,71.689,71.775,22200.0
2012-08-24 13:45:00,100.14,100.24,100.14,100.21,19800.0,71.775,71.8467,71.775,71.8252,19800.0
2012-08-24 13:50:00,100.2,100.23,100.15,100.18,20800.0,71.818,71.8395,71.7822,71.8037,20800.0
2012-08-24 13:55:00,100.16,100.18,99.96,100.03,26300.0,71.7894,71.8037,71.646,71.6962,26300.0
2012-08-24 14:00:00,100.05,100.07,100.01,100.07,9200.0,71.7105,71.7249,71.6819,71.7249,9200.0
2012-08-24 14:05:00,100.07,100.13,100.0,100.04,7400.0,71.7249,71.7679,71.6747,71.7034,7400.0
2012-08-24 14:10:00,100.04,100.08,99.99,99.99,7800.0,71.7034,71.732,71.6675,71.6675,7800.0
2012-08-24 14:15:00,99.98,100.03,99.95,100.0,7300.0,71.6603,71.6962,71.6388,71.6747,7300.0
2012-08-24 14:20:00,100.0,100.05,99.98,99.98,9600.0,71.6747,71.7105,71.6603,71.6603,9600.0
2012-08-24 14:25:00,99.95,100.03,99.91,99.93,6800.0,71.6388,71.6962,71.6102,71.6245,6800.0
2012-08-24 14:30:00,99.92,100.03,99.91,99.96,12500.0,71.6173,71.6962,71.6102,71.646,12500.0
2012-08-24 14:35:00,99.97,99.97,99.77,99.83,10300.0,71.6532,71.6532,71.5098,71.5528,10300.0
2012-08-24 14:40:00,99.8,99.95,99.8,99.9,12700.0,71.5313,71.6388,71.5313,71.603,12700.0
2012-08-24 14:45:00,99.91,99.93,99.82,99.86,10700.0,71.6102,71.6245,71.5457,71.5743,10700.0
2012-08-24 14:50:00,99.85,99.97,99.79,99.89,9000.0,71.5672,71.6532,71.5242,71.5958,9000.0
2012-08-24 14:55:00,99.89,99.98,99.86,99.86,10600.0,71.5958,71.6603,71.5743,71.5743,10600.0
2012-08-24 15:00:00,99.9,100.08,99.88,99.98,16600.0,71.603,71.732,71.5887,71.6603,16600.0
2012-08-24 15:05:00,99.98,100.03,99.97,100.01,13100.0,71.6603,71.6962,71.6532,71.6819,13100.0
2012-08-24 15:10:00,100.0,100.11,100.0,100.08,16200.0,71.6747,71.7535,71.6747,71.732,16200.0
2012-08-24 15:15:00,100.1,100.17,100.01,100.1,26000.0,71.7464,71.7965,71.6819,71.7464,26000.0
2012-08-24 15:20:00,100.1,100.11,100.0,100.08,14300.0,71.7464,71.7535,71.6747,71.732,14300.0
2012-08-24 15:25:00,100.07,100.16,100.05,100.1,11400.0,71.7249,71.7894,71.7105,71.7464,11400.0
2012-08-24 15:30:00,100.08,100.23,100.08,100.11,11800.0,71.732,71.8395,71.732,71.7535,11800.0
2012-08-24 15:35:00,100.13,100.22,100.0,100.2,12900.0,71.7679,71.8324,71.6747,71.818,12900.0
2012-08-24 15:40:00,100.21,100.31,100.07,100.22,16400.0,71.8252,71.8969,71.7249,71.8324,16400.0
2012-08-24 15:45:00,100.26,100.43,100.21,100.21,27600.0,71.861,71.9829,71.8252,71.8252,27600.0
2012-08-24 15:50:00,100.22,100.26,99.97,100.09,26300.0,71.8324,71.861,71.6532,71.7392,26300.0
2012-08-24 15:55:00,100.07,100.13,100.01,100.09,67700.0,71.7249,71.7679,71.6819,71.7392,67700.0
2012-08-27 09:30:00,100.37,100.58,100.02,100.28,28600.0,71.9399,72.0904,71.689,71.8754,28600.0
2012-08-27 09:35:00,100.25,100.32,99.53,99.56,25300.0,71.8539,71.904,71.3378,71.3593,25300.0
2012-08-27 09:40:00,99.54,99.6,99.09,99.09,29400.0,71.345,71.388,71.0224,71.0224,29400.0
2012-08-27 09:45:00,99.09,99.57,99.09,99.46,20900.0,71.0224,71.3665,71.0224,71.2876,20900.0
2012-08-27 09:50:00,99.51,99.51,99.25,99.35,34400.0,71.3235,71.3235,71.1371,71.2088,34400.0
2012-08-27 09:55:00,99.37,99.39,99.09,99.12,45100.0,71.2231,71.2375,71.0224,71.0439,45100.0
2012-08-27 10:00:00,99.07,99.28,99.03,99.18,15100.0,71.0081,71.1586,70.9794,71.087,15100.0
2012-08-27 10:05:00,99.25,99.25,99.02,99.06,19400.0,71.1371,71.1371,70.9723,71.0009,19400.0
2012-08-27 10:10:00,99.13,99.36,99.13,99.24,12700.0,71.0511,71.216,71.0511,71.13,12700.0
2012-08-27 10:15:00,99.22,99.47,99.22,99.25,15800.0,71.1156,71.2948,71.1156,71.1371,15800.0
2012-08-27 10:20:00,99.25,99.38,99.19,99.38,13900.0,71.1371,71.2303,71.0941,71.2303,13900.0
2012-08-27 10:25:00,99.43,99.43,99.24,99.41,8500.0,71.2661,71.2661,71.13,71.2518,8500.0
2012-08-27 10:30:00,99.41,99.42,99.27,99.31,9300.0,71.2518,71.259,71.1515,71.1801,9300.0
2012-08-27 10:35:00,99.34,99.4,99.19,99.25,13400.0,71.2016,71.2446,71.0941,71.1371,13400.0
2012-08-27 10:40:00,99.25,99.32,99.17,99.19,20000.0,71.1371,71.1873,71.0798,71.0941,20000.0
2012-08-27 10:45:00,99.19,99.27,99.15,99.22,6000.0,71.0941,71.1515,71.0654,71.1156,6000.0
2012-08-27 10:50:00,99.22,99.34,99.14,99.14,9500.0,71.1156,71.2016,71.0583,71.0583,9500.0
2012-08-27 10:55:00,99.16,99.19,99.06,99.18,21000.0,71.0726,71.0941,71.0009,71.087,21000.0
2012-08-27 11:00:00,99.17,99.22,99.09,99.16,15900.0,71.0798,71.1156,71.0224,71.0726,15900.0
2012-08-27 11:05:00,99.17,99.23,99.07,99.16,51700.0,71.0798,71.1228,71.0081,71.0726,51700.0
2012-08-27 11:10:00,99.16,99.25,99.12,99.16,15400.0,71.0726,71.1371,71.0439,71.0726,15400.0
2012-08-27 11:15:00,99.18,99.31,99.13,99.27,43200.0,71.087,71.1801,71.0511,71.1515,43200.0
2012-08-27 11:20:00,99.27,99.27,99.18,99.24,17700.0,71.1515,71.1515,71.087,71.13,17700.0
2012-08-27 11:25:00,99.22,99.28,99.2,99.27,10100.0,71.1156,71.1586,71.1013,71.1515,10100.0
2012-08-27 11:30:00,99.29,99.34,99.21,99.26,49000.0,71.1658,71.2016,71.1085,71.1443,49000.0
2012-08-27 11:35:00,99.25,99.4,99.24,99.35,7100.0,71.1371,71.2446,71.13,71.2088,7100.0
2012-08-27 11:40:00,99.34,99.39,99.32,99.39,6200.0,71.2016,71.2375,71.1873,71.2375,6200.0
2012-08-27 11:45:00,99.39,99.39,99.28,99.38,47400.0,71.2375,71.2375,71.1586,71.2303,47400.0
2012-08-27 11:50:00,99.37,99.37,99.22,99.27,9400.0,71.2231,71.2231,71.1156,71.1515,9400.0
2012-08-27 11:55:00,99.27,99.33,99.24,99.28,4100.0,71.1515,71.1945,71.13,71.1586,4100.0
2012-08-27 12:00:00,99.24,99.4,99.2,99.23,3900.0,71.13,71.2446,71.1013,71.1228,3900.0
2012-08-27 12:05:00,99.24,99.28,99.15,99.26,8700.0,71.13,71.1586,71.0654,71.1443,8700.0
2012-08-27 12:10:00,99.28,99.45,99.27,99.45,7900.0,71.1586,71.2805,71.1515,71.2805,7900.0
2012-08-27 12:15:00,99.4,99.44,99.27,99.28,5500.0,71.2446,71.2733,71.1515,71.1586,5500.0
2012-08-27 12:20:00,99.29,99.38,99.21,99.21,7900.0,71.1658,71.2303,71.1085,71.1085,7900.0
2012-08-27 12:25:00,99.2,99.2,99.05,99.08,10000.0,71.1013,71.1013,70.9938,71.0153,10000.0
2012-08-27 12:30:00,99.08,99.19,99.05,99.19,1500.0,71.0153,71.0941,70.9938,71.0941,1500.0
2012-08-27 12:35:00,99.2,99.29,99.12,99.21,9200.0,71.1013,71.1658,71.0439,71.1085,9200.0
2012-08-27 12:40:00,99.21,99.24,99.18,99.22,10500.0,71.1085,71.13,71.087,71.1156,10500.0
2012-08-27 12:45:00,99.22,99.22,99.17,99.21,9000.0,71.1156,71.1156,71.0798,71.1085,9000.0
2012-08-27 12:50:00,99.2,99.21,99.12,99.2,5600.0,71.1013,71.1085,71.0439,71.1013,5600.0
2012-08-27 12:55:00,99.21,99.21,99.11,99.18,4300.0,71.1085,71.1085,71.0368,71.087,4300.0
2012-08-27 13:00:00,99.19,99.19,99.1,99.14,7600.0,71.0941,71.0941,71.0296,71.0583,7600.0
2012-08-27 13:05:00,99.14,99.18,99.11,99.13,6300.0,71.0583,71.087,71.0368,71.0511,6300.0
2012-08-27 13:10:00,99.11,99.21,99.11,99.13,18800.0,71.0368,71.1085,71.0368,71.0511,18800.0
2012-08-27 13:15:00,99.14,99.21,99.12,99.13,5100.0,71.0583,71.1085,71.0439,71.0511,5100.0
2012-08-27 13:20:00,99.13,99.17,99.11,99.13,8300.0,71.0511,71.0798,71.0368,71.0511,8300.0
2012-08-27 13:25:00,99.13,99.16,99.12,99.15,5600.0,71.0511,71.0726,71.0439,71.0654,5600.0
2012-08-27 13:30:00,99.15,99.16,99.09,99.1,8000.0,71.0654,71.0726,71.0224,71.0296,8000.0
2012-08-27 13:35:00,99.09,99.09,98.93,98.96,17500.0,71.0224,71.0224,70.9078,70.9293,17500.0
2012-08-27 13:40:00,98.93,99.0,98.87,98.88,13700.0,70.9078,70.9579,70.8648,70.8719,13700.0
2012-08-27 13:45:00,98.87,98.89,98.8,98.81,14600.0,70.8648,70.8791,70.8146,70.8218,14600.0
2012-08-27 13:50:00,98.81,98.96,98.69,98.89,28700.0,70.8218,70.9293,70.7357,70.8791,28700.0
2012-08-27 13:55:00,98.84,98.91,98.82,98.89,3700.0,70.8433,70.8934,70.8289,70.8791,3700.0
2012-08-27 14:00:00,98.87,98.88,98.82,98.84,7400.0,70.8648,70.8719,70.8289,70.8433,7400.0
2012-08-27 14:05:00,98.87,98.99,98.87,98.97,8700.0,70.8648,70.9508,70.8648,70.9364,8700.0
2012-08-27 14:10:00,98.96,98.98,98.88,98.91,7100.0,70.9293,70.9436,70.8719,70.8934,7100.0
2012-08-27 14:15:00,98.87,98.97,98.81,98.95,7600.0,70.8648,70.9364,70.8218,70.9221,7600.0
2012-08-27 14:20:00,98.99,98.99,98.89,98.93,14600.0,70.9508,70.9508,70.8791,70.9078,14600.0
2012-08-27 14:25:00,98.93,99.04,98.89,99.04,14100.0,70.9078,70.9866,70.8791,70.9866,14100.0
2012-08-27 14:30:00,99.04,99.16,99.04,99.13,10300.0,70.9866,71.0726,70.9866,71.0511,10300.0
2012-08-27 14:35:00,99.15,99.18,99.08,99.12,9500.0,71.0654,71.087,71.0153,71.0439,9500.0
2012-08-27 14:40:00,99.14,99.16,99.02,99.06,29400.0,71.0583,71.0726,70.9723,71.0009,29400.0
2012-08-27 14:45:00,99.07,99.07,98.93,98.99,11600.0,71.0081,71.0081,70.9078,70.9508,11600.0
2012-08-27 14:50:00,98.99,99.03,98.94,99.03,7000.0,70.9508,70.9794,70.9149,70.9794,7000.0
2012-08-27 14:55:00,99.04,99.06,98.92,98.93,8900.0,70.9866,71.0009,70.9006,70.9078,8900.0
2012-08-27 15:00:00,98.93,98.95,98.85,98.9,19200.0,70.9078,70.9221,70.8504,70.8863,19200.0
2012-08-27 15:05:00,98.88,98.93,98.81,98.87,35000.0,70.8719,70.9078,70.8218,70.8648,35000.0
2012-08-27 15:10:00,98.87,98.91,98.8,98.81,14600.0,70.8648,70.8934,70.8146,70.8218,14600.0
2012-08-27 15:15:00,98.8,98.81,98.77,98.8,14100.0,70.8146,70.8218,70.7931,70.8146,14100.0
2012-08-27 15:20:00,98.79,98.82,98.68,98.8,26100.0,70.8074,70.8289,70.7286,70.8146,26100.0
2012-08-27 15:25:00,98.8,98.82,98.65,98.69,24800.0,70.8146,70.8289,70.7071,70.7357,24800.0
2012-08-27 15:30:00,98.68,98.79,98.66,98.69,25900.0,70.7286,70.8074,70.7142,70.7357,25900.0
2012-08-27 15:35:00,98.69,98.74,98.55,98.62,23800.0,70.7357,70.7716,70.6354,70.6856,23800.0
2012-08-27 15:40:00,98.6,98.69,98.55,98.64,31900.0,70.6712,70.7357,70.6354,70.6999,31900.0
2012-08-27 15:45:00,98.64,98.66,98.5,98.52,37300.0,70.6999,70.7142,70.5996,70.6139,37300.0
2012-08-27 15:50:00,98.52,98.56,98.4,98.4,50200.0,70.6139,70.6426,70.5279,70.5279,50200.0
2012-08-27 15:55:00,98.4,98.55,98.35,98.54,116000.0,70.5279,70.6354,70.4921,70.6282,116000.0
2012-08-28 09:30:00,98.28,98.3,97.53,98.07,63700.0,70.4419,70.4562,69.9043,70.2914,63700.0
2012-08-28 09:35:00,98.02,98.2,97.84,98.12,27100.0,70.2555,70.3845,70.1265,70.3272,27100.0
2012-08-28 09:40:00,98.18,98.21,97.94,98.05,71100.0,70.3702,70.3917,70.1982,70.277,71100.0
2012-08-28 09:45:00,98.06,98.2,97.67,98.1,77100.0,70.2842,70.3845,70.0047,70.3129,77100.0
2012-08-28 09:50:00,98.16,98.21,97.8,97.9,30000.0,70.3559,70.3917,70.0978,70.1695,30000.0
2012-08-28 09:55:00,97.92,98.11,97.64,98.11,39900.0,70.1839,70.32,69.9832,70.32,39900.0
2012-08-28 10:00:00,98.03,98.06,97.63,97.96,47900.0,70.2627,70.2842,69.976,70.2125,47900.0
2012-08-28 10:05:00,97.87,98.21,97.82,98.16,19900.0,70.148,70.3917,70.1122,70.3559,19900.0
2012-08-28 10:10:00,98.17,98.34,98.07,98.17,29200.0,70.363,70.4849,70.2914,70.363,29200.0
2012-08-28 10:15:00,98.23,98.29,98.14,98.21,16400.0,70.406,70.449,70.3415,70.3917,16400.0
2012-08-28 10:20:00,98.22,98.33,98.12,98.23,70500.0,70.3989,70.4777,70.3272,70.406,70500.0
2012-08-28 10:25:00,98.22,98.27,98.13,98.23,9800.0,70.3989,70.4347,70.3344,70.406,9800.0
2012-08-28 10:30:00,98.25,98.35,98.09,98.14,33800.0,70.4204,70.4921,70.3057,70.3415,33800.0
2012-08-28 10:35:00,98.18,98.32,98.18,98.24,19800.0,70.3702,70.4705,70.3702,70.4132,19800.0
2012-08-28 10:40:00,98.25,98.37,98.22,98.25,28000.0,70.4204,70.5064,70.3989,70.4204,28000.0
2012-08-28 10:45:00,98.24,98.28,97.91,97.92,20400.0,70.4132,70.4419,70.1767,70.1839,20400.0
2012-08-28 10:50:00,97.91,98.01,97.79,97.81,28900.0,70.1767,70.2484,70.0907,70.105,28900.0
2012-08-28 10:55:00,97.81,97.85,97.39,97.42,28200.0,70.105,70.1337,69.804,69.8255,28200.0
2012-08-28 11:00:00,97.41,97.65,97.39,97.63,14500.0,69.8183,69.9903,69.804,69.976,14500.0
2012-08-28 11:05:00,97.64,97.79,97.42,97.75,136800.0,69.9832,70.0907,69.8255,70.062,136800.0
2012-08-28 11:10:00,97.75,97.77,97.31,97.53,108500.0,70.062,70.0763,69.7466,69.9043,108500.0
2012-08-28 11:15:00,97.53,97.7,97.44,97.6,88100.0,69.9043,70.0262,69.8398,69.9545,88100.0
2012-08-28 11:20:00,97.6,97.67,97.55,97.57,47100.0,69.9545,70.0047,69.9187,69.933,47100.0
2012-08-28 11:25:00,97.6,97.74,97.59,97.6,10400.0,69.9545,70.0548,69.9473,69.9545,10400.0
2012-08-28 11:30:00,97.66,97.66,97.51,97.66,12400.0,69.9975,69.9975,69.89,69.9975,12400.0
2012-08-28 11:35:00,97.65,97.81,97.64,97.66,18000.0,69.9903,70.105,69.9832,69.9975,18000.0
2012-08-28 11:40:00,97.72,97.72,97.56,97.63,6500.0,70.0405,70.0405,69.9258,69.976,6500.0
2012-08-28 11:45:00,97.64,97.86,97.63,97.84,11700.0,69.9832,70.1408,69.976,70.1265,11700.0
2012-08-28 11:50:00,97.87,97.88,97.7,97.72,13000.0,70.148,70.1552,70.0262,70.0405,13000.0
2012-08-28 11:55:00,97.74,97.88,97.61,97.82,10700.0,70.0548,70.1552,69.9617,70.1122,10700.0
2012-08-28 12:00:00,97.88,98.08,97.86,98.06,34600.0,70.1552,70.2985,70.1408,70.2842,34600.0
2012-08-28 12:05:00,98.09,98.15,97.94,97.97,51800.0,70.3057,70.3487,70.1982,70.2197,51800.0
2012-08-28 12:10:00,98.01,98.01,97.88,97.92,8000.0,70.2484,70.2484,70.1552,70.1839,8000.0
2012-08-28 12:15:00,97.9,98.01,97.87,97.91,9800.0,70.1695,70.2484,70.148,70.1767,9800.0
2012-08-28 12:20:00,97.89,97.96,97.7,97.77,10900.0,70.1623,70.2125,70.0262,70.0763,10900.0
2012-08-28 12:25:00,97.77,97.89,97.75,97.78,6300.0,70.0763,70.1623,70.062,70.0835,6300.0
2012-08-28 12:30:00,97.75,97.79,97.62,97.72,6400.0,70.062,70.0907,69.9688,70.0405,6400.0
2012-08-28 12:35:00,97.74,97.86,97.66,97.66,7500.0,70.0548,70.1408,69.9975,69.9975,7500.0
2012-08-28 12:40:00,97.66,97.87,97.54,97.87,74700.0,69.9975,70.148,69.9115,70.148,74700.0
2012-08-28 12:45:00,97.86,98.02,97.84,97.88,14100.0,70.1408,70.2555,70.1265,70.1552,14100.0
2012-08-28 12:50:00,97.91,98.02,97.82,97.86,82000.0,70.1767,70.2555,70.1122,70.1408,82000.0
2012-08-28 12:55:00,97.86,97.97,97.85,97.91,9800.0,70.1408,70.2197,70.1337,70.1767,9800.0
2012-08-28 13:00:00,97.94,97.96,97.55,97.55,10800.0,70.1982,70.2125,69.9187,69.9187,10800.0
2012-08-28 13:05:00,97.56,97.66,97.54,97.61,26800.0,69.9258,69.9975,69.9115,69.9617,26800.0
2012-08-28 13:10:00,97.6,97.66,97.58,97.66,15000.0,69.9545,69.9975,69.9402,69.9975,15000.0
2012-08-28 13:15:00,97.63,97.74,97.59,97.59,15000.0,69.976,70.0548,69.9473,69.9473,15000.0
2012-08-28 13:20:00,97.58,97.73,97.55,97.68,18700.0,69.9402,70.0477,69.9187,70.0118,18700.0
2012-08-28 13:25:00,97.64,97.76,97.59,97.59,91800.0,69.9832,70.0692,69.9473,69.9473,91800.0
2012-08-28 13:30:00,97.59,97.91,97.58,97.91,20500.0,69.9473,70.1767,69.9402,70.1767,20500.0
2012-08-28 13:35:00,97.9,97.94,97.82,97.86,30200.0,70.1695,70.1982,70.1122,70.1408,30200.0
2012-08-28 13:40:00,97.87,97.92,97.72,97.74,16500.0,70.148,70.1839,70.0405,70.0548,16500.0
2012-08-28 13:45:00,97.75,97.77,97.63,97.71,6500.0,70.062,70.0763,69.976,70.0333,6500.0
2012-08-28 13:50:00,97.68,97.69,97.55,97.56,10300.0,70.0118,70.019,69.9187,69.9258,10300.0
2012-08-28 13:55:00,97.57,97.68,97.56,97.61,8900.0,69.933,70.0118,69.9258,69.9617,8900.0
2012-08-28 14:00:00,97.61,97.73,97.61,97.67,11700.0,69.9617,70.0477,69.9617,70.0047,11700.0
2012-08-28 14:05:00,97.68,97.77,97.62,97.64,10300.0,70.0118,70.0763,69.9688,69.9832,10300.0
2012-08-28 14:10:00,97.64,97.64,97.51,97.61,24800.0,69.9832,69.9832,69.89,69.9617,24800.0
2012-08-28 14:15:00,97.62,97.69,97.57,97.63,16900.0,69.9688,70.019,69.933,69.976,16900.0
2012-08-28 14:20:00,97.67,97.73,97.61,97.65,25100.0,70.0047,70.0477,69.9617,69.9903,25100.0
2012-08-28 14:25:00,97.65,97.76,97.6,97.74,11400.0,69.9903,70.0692,69.9545,70.0548,11400.0
2012-08-28 14:30:00,97.74,97.77,97.68,97.72,8100.0,70.0548,70.0763,70.0118,70.0405,8100.0
2012-08-28 14:35:00,97.73,97.78,97.7,97.72,13900.0,70.0477,70.0835,70.0262,70.0405,13900.0
2012-08-28 14:40:00,97.74,97.81,97.66,97.7,16300.0,70.0548,70.105,69.9975,70.0262,16300.0
2012-08-28 14:45:00,97.68,97.7,97.55,97.6,13200.0,70.0118,70.0262,69.9187,69.9545,13200.0
2012-08-28 14:50:00,97.59,97.6,97.41,97.44,16500.0,69.9473,69.9545,69.8183,69.8398,16500.0
2012-08-28 14:55:00,97.48,97.55,97.41,97.48,44100.0,69.8685,69.9187,69.8183,69.8685,44100.0
2012-08-28 15:00:00,97.5,97.57,97.45,97.51,29800.0,69.8828,69.933,69.847,69.89,29800.0
2012-08-28 15:05:00,97.51,97.58,97.45,97.54,21800.0,69.89,69.9402,69.847,69.9115,21800.0
2012-08-28 15:10:00,97.56,97.62,97.4,97.42,77300.0,69.9258,69.9688,69.8111,69.8255,77300.0
2012-08-28 15:15:00,97.47,97.57,97.31,97.33,30300.0,69.8613,69.933,69.7466,69.761,30300.0
2012-08-28 15:20:00,97.33,97.38,97.21,97.21,36800.0,69.761,69.7968,69.675,69.675,36800.0
2012-08-28 15:25:00,97.21,97.22,96.96,97.11,83100.0,69.675,69.6821,69.4958,69.6033,83100.0
2012-08-28 15:30:00,97.1,97.24,97.01,97.05,57400.0,69.5961,69.6965,69.5316,69.5603,57400.0
2012-08-28 15:35:00,97.05,97.17,97.01,97.15,53700.0,69.5603,69.6463,69.5316,69.632,53700.0
2012-08-28 15:40:00,97.15,97.15,97.04,97.1,48800.0,69.632,69.632,69.5531,69.5961,48800.0
2012-08-28 15:45:00,97.1,97.14,96.9,96.91,80900.0,69.5961,69.6248,69.4528,69.4599,80900.0
2012-08-28 15:50:00,96.91,97.07,96.9,96.95,66600.0,69.4599,69.5746,69.4528,69.4886,66600.0
2012-08-28 15:55:00,96.95,97.05,96.85,96.94,89900.0,69.4886,69.5603,69.4169,69.4814,89900.0
2012-08-29 09:30:00,96.28,96.68,95.9,96.46,74100.0,69.0084,69.2951,68.736,69.1374,74100.0
2012-08-29 09:35:00,96.4,96.9,96.38,96.9,22400.0,69.0944,69.4528,69.0801,69.4528,22400.0
2012-08-29 09:40:00,96.9,97.31,96.85,97.21,65600.0,69.4528,69.7466,69.4169,69.675,65600.0
2012-08-29 09:45:00,97.16,97.25,97.03,97.13,20600.0,69.6391,69.7036,69.5459,69.6176,20600.0
2012-08-29 09:50:00,97.19,97.23,96.96,96.96,23600.0,69.6606,69.6893,69.4958,69.4958,23600.0
2012-08-29 09:55:00,96.95,97.08,96.82,97.06,36400.0,69.4886,69.5818,69.3954,69.5674,36400.0
2012-08-29 10:00:00,97.01,97.51,97.01,97.3,70000.0,69.5316,69.89,69.5316,69.7395,70000.0
2012-08-29 10:05:00,97.31,97.47,97.17,97.25,38700.0,69.7466,69.8613,69.6463,69.7036,38700.0
2012-08-29 10:10:00,97.24,97.36,97.22,97.33,18000.0,69.6965,69.7825,69.6821,69.761,18000.0
2012-08-29 10:15:00,97.36,97.53,97.29,97.34,35400.0,69.7825,69.9043,69.7323,69.7681,35400.0
2012-08-29 10:20:00,97.33,97.4,97.14,97.16,17200.0,69.761,69.8111,69.6248,69.6391,17200.0
2012-08-29 10:25:00,97.18,97.27,97.15,97.17,19600.0,69.6535,69.718,69.632,69.6463,19600.0
2012-08-29 10:30:00,97.18,97.3,97.16,97.25,19100.0,69.6535,69.7395,69.6391,69.7036,19100.0
2012-08-29 10:35:00,97.24,97.37,97.15,97.23,38800.0,69.6965,69.7896,69.632,69.6893,38800.0
2012-08-29 10:40:00,97.18,97.19,97.01,97.03,14000.0,69.6535,69.6606,69.5316,69.5459,14000.0
2012-08-29 10:45:00,97.02,97.03,96.72,96.72,22100.0,69.5388,69.5459,69.3238,69.3238,22100.0
2012-08-29 10:50:00,96.77,96.79,96.6,96.74,7400.0,69.3596,69.3739,69.2377,69.3381,7400.0
2012-08-29 10:55:00,96.69,96.75,96.6,96.75,7600.0,69.3023,69.3453,69.2377,69.3453,7600.0
2012-08-29 11:00:00,96.71,96.74,96.59,96.63,9900.0,69.3166,69.3381,69.2306,69.2592,9900.0
2012-08-29 11:05:00,96.6,96.7,96.57,96.7,9800.0,69.2377,69.3094,69.2162,69.3094,9800.0
2012-08-29 11:10:00,96.68,96.75,96.64,96.7,8200.0,69.2951,69.3453,69.2664,69.3094,8200.0
2012-08-29 11:15:00,96.69,96.83,96.65,96.8,11200.0,69.3023,69.4026,69.2736,69.3811,11200.0
2012-08-29 11:20:00,96.77,96.8,96.66,96.66,18200.0,69.3596,69.3811,69.2807,69.2807,18200.0
2012-08-29 11:25:00,96.66,96.66,96.49,96.6,30100.0,69.2807,69.2807,69.1589,69.2377,30100.0
2012-08-29 11:30:00,96.62,96.73,96.55,96.67,26400.0,69.2521,69.3309,69.2019,69.2879,26400.0
2012-08-29 11:35:00,96.67,96.83,96.5,96.78,24000.0,69.2879,69.4026,69.1661,69.3668,24000.0
2012-08-29 11:40:00,96.81,96.9,96.76,96.76,9500.0,69.3883,69.4528,69.3524,69.3524,9500.0
2012-08-29 11:45:00,96.8,96.93,96.8,96.81,11600.0,69.3811,69.4743,69.3811,69.3883,11600.0
2012-08-29 11:50:00,96.85,96.89,96.73,96.77,28300.0,69.4169,69.4456,69.3309,69.3596,28300.0
2012-08-29 11:55:00,96.77,96.81,96.67,96.68,33400.0,69.3596,69.3883,69.2879,69.2951,33400.0
2012-08-29 12:00:00,96.72,96.88,96.71,96.88,4200.0,69.3238,69.4384,69.3166,69.4384,4200.0
2012-08-29 12:05:00,96.9,96.9,96.77,96.89,6000.0,69.4528,69.4528,69.3596,69.4456,6000.0
2012-08-29 12:10:00,96.92,96.92,96.84,96.91,4100.0,69.4671,69.4671,69.4098,69.4599,4100.0
2012-08-29 12:15:00,96.9,96.9,96.78,96.88,13600.0,69.4528,69.4528,69.3668,69.4384,13600.0
2012-08-29 12:20:00,96.89,96.98,96.85,96.98,9300.0,69.4456,69.5101,69.4169,69.5101,9300.0
2012-08-29 12:25:00,96.96,97.07,96.96,97.05,16500.0,69.4958,69.5746,69.4958,69.5603,16500.0
2012-08-29 12:30:00,97.05,97.06,96.95,97.0,8800.0,69.5603,69.5674,69.4886,69.5244,8800.0
2012-08-29 12:35:00,96.99,97.07,96.98,97.05,15700.0,69.5173,69.5746,69.5101,69.5603,15700.0
2012-08-29 12:40:00,97.05,97.07,97.01,97.02,7700.0,69.5603,69.5746,69.5316,69.5388,7700.0
2012-08-29 12:45:00,97.02,97.1,97.01,97.05,12400.0,69.5388,69.5961,69.5316,69.5603,12400.0
2012-08-29 12:50:00,97.05,97.13,97.0,97.04,12500.0,69.5603,69.6176,69.5244,69.5531,12500.0
2012-08-29 12:55:00,97.07,97.15,97.0,97.13,11400.0,69.5746,69.632,69.5244,69.6176,11400.0
2012-08-29 13:00:00,97.11,97.25,97.11,97.25,13300.0,69.6033,69.7036,69.6033,69.7036,13300.0
2012-08-29 13:05:00,97.25,97.25,97.17,97.23,9400.0,69.7036,69.7036,69.6463,69.6893,9400.0
2012-08-29 13:10:00,97.23,97.38,97.2,97.33,16600.0,69.6893,69.7968,69.6678,69.761,16600.0
2012-08-29 13:15:00,97.3,97.37,97.2,97.25,12600.0,69.7395,69.7896,69.6678,69.7036,12600.0
2012-08-29 13:20:00,97.2,97.41,97.2,97.4,7600.0,69.6678,69.8183,69.6678,69.8111,7600.0
2012-08-29 13:25:00,97.38,97.45,97.35,97.35,5000.0,69.7968,69.847,69.7753,69.7753,5000.0
2012-08-29 13:30:00,97.37,97.4,97.31,97.31,12600.0,69.7896,69.8111,69.7466,69.7466,12600.0
2012-08-29 13:35:00,97.32,97.34,97.17,97.3,42000.0,69.7538,69.7681,69.6463,69.7395,42000.0
2012-08-29 13:40:00,97.29,97.5,97.28,97.43,22100.0,69.7323,69.8828,69.7251,69.8326,22100.0
2012-08-29 13:45:00,97.42,97.52,97.41,97.41,9100.0,69.8255,69.8972,69.8183,69.8183,9100.0
2012-08-29 13:50:00,97.45,97.51,97.32,97.38,16600.0,69.847,69.89,69.7538,69.7968,16600.0
2012-08-29 13:55:00,97.39,97.54,97.37,97.54,66900.0,69.804,69.9115,69.7896,69.9115,66900.0
2012-08-29 14:00:00,97.55,97.59,97.36,97.46,18500.0,69.9187,69.9473,69.7825,69.8541,18500.0
2012-08-29 14:05:00,97.43,97.59,97.42,97.58,20500.0,69.8326,69.9473,69.8255,69.9402,20500.0
2012-08-29 14:10:00,97.56,97.75,97.55,97.71,16700.0,69.9258,70.062,69.9187,70.0333,16700.0
2012-08-29 14:15:00,97.7,97.77,97.69,97.69,9600.0,70.0262,70.0763,70.019,70.019,9600.0
2012-08-29 14:20:00,97.71,97.85,97.7,97.83,12000.0,70.0333,70.1337,70.0262,70.1193,12000.0
2012-08-29 14:25:00,97.87,97.97,97.82,97.95,20000.0,70.148,70.2197,70.1122,70.2054,20000.0
2012-08-29 14:30:00,97.96,98.03,97.82,97.84,32000.0,70.2125,70.2627,70.1122,70.1265,32000.0
2012-08-29 14:35:00,97.85,97.87,97.77,97.8,15600.0,70.1337,70.148,70.0763,70.0978,15600.0
2012-08-29 14:40:00,97.82,98.06,97.78,98.03,25800.0,70.1122,70.2842,70.0835,70.2627,25800.0
2012-08-29 14:45:00,98.02,98.04,97.93,97.97,36600.0,70.2555,70.2699,70.191,70.2197,36600.0
2012-08-29 14:50:00,97.95,98.01,97.89,97.97,27800.0,70.2054,70.2484,70.1623,70.2197,27800.0
2012-08-29 14:55:00,97.95,98.02,97.9,97.97,14900.0,70.2054,70.2555,70.1695,70.2197,14900.0
2012-08-29 15:00:00,97.96,97.98,97.91,97.91,13700.0,70.2125,70.2269,70.1767,70.1767,13700.0
2012-08-29 15:05:00,97.89,98.02,97.86,98.02,15500.0,70.1623,70.2555,70.1408,70.2555,15500.0
2012-08-29 15:10:00,98.03,98.07,98.01,98.07,14400.0,70.2627,70.2914,70.2484,70.2914,14400.0
2012-08-29 15:15:00,98.07,98.13,98.0,98.02,16500.0,70.2914,70.3344,70.2412,70.2555,16500.0
2012-08-29 15:20:00,98.01,98.07,97.97,98.0,18600.0,70.2484,70.2914,70.2197,70.2412,18600.0
2012-08-29 15:25:00,98.0,98.16,97.98,98.15,14900.0,70.2412,70.3559,70.2269,70.3487,14900.0
2012-08-29 15:30:00,98.15,98.15,97.87,97.89,32800.0,70.3487,70.3487,70.148,70.1623,32800.0
2012-08-29 15:35:00,97.89,97.96,97.82,97.82,24600.0,70.1623,70.2125,70.1122,70.1122,24600.0
2012-08-29 15:40:00,97.8,97.96,97.76,97.94,34000.0,70.0978,70.2125,70.0692,70.1982,34000.0
2012-08-29 15:45:00,97.94,97.94,97.68,97.74,35000.0,70.1982,70.1982,70.0118,70.0548,35000.0
2012-08-29 15:50:00,97.72,97.86,97.72,97.77,39200.0,70.0405,70.1408,70.0405,70.0763,39200.0
2012-08-29 15:55:00,97.77,97.82,97.65,97.76,82500.0,70.0763,70.1122,69.9903,70.0692,82500.0
2012-08-30 09:30:00,95.84,97.15,95.84,97.09,93300.0,68.693,69.632,68.693,69.589,93300.0
2012-08-30 09:35:00,97.08,97.39,96.85,97.37,27700.0,69.5818,69.804,69.4169,69.7896,27700.0
2012-08-30 09:40:00,97.39,97.5,97.26,97.48,21400.0,69.804,69.8828,69.7108,69.8685,21400.0
2012-08-30 09:45:00,97.46,97.8,97.41,97.59,15700.0,69.8541,70.0978,69.8183,69.9473,15700.0
2012-08-30 09:50:00,97.61,97.68,97.41,97.43,39300.0,69.9617,70.0118,69.8183,69.8326,39300.0
2012-08-30 09:55:00,97.44,97.44,97.06,97.1,32100.0,69.8398,69.8398,69.5674,69.5961,32100.0
2012-08-30 10:00:00,97.08,97.13,96.83,97.0,17300.0,69.5818,69.6176,69.4026,69.5244,17300.0
2012-08-30 10:05:00,97.02,97.17,97.0,97.15,49200.0,69.5388,69.6463,69.5244,69.632,49200.0
2012-08-30 10:10:00,97.13,97.15,96.96,97.06,12700.0,69.6176,69.632,69.4958,69.5674,12700.0
2012-08-30 10:15:00,97.04,97.11,97.0,97.03,11700.0,69.5531,69.6033,69.5244,69.5459,11700.0
2012-08-30 10:20:00,97.07,97.07,96.64,96.73,23200.0,69.5746,69.5746,69.2664,69.3309,23200.0
2012-08-30 10:25:00,96.7,96.7,96.42,96.45,25100.0,69.3094,69.3094,69.1087,69.1302,25100.0
2012-08-30 10:30:00,96.44,96.51,96.39,96.49,34400.0,69.1231,69.1732,69.0872,69.1589,34400.0
2012-08-30 10:35:00,96.49,96.53,96.27,96.39,28800.0,69.1589,69.1876,69.0012,69.0872,28800.0
2012-08-30 10:40:00,96.36,96.46,96.33,96.37,19000.0,69.0657,69.1374,69.0442,69.0729,19000.0
2012-08-30 10:45:00,96.41,96.42,96.22,96.25,28200.0,69.1016,69.1087,68.9654,68.9869,28200.0
2012-08-30 10:50:00,96.25,96.36,96.16,96.23,30100.0,68.9869,69.0657,68.9224,68.9725,30100.0
2012-08-30 10:55:00,96.24,96.35,96.2,96.26,37100.0,68.9797,69.0586,68.951,68.9941,37100.0
2012-08-30 11:00:00,96.27,96.28,96.16,96.19,16500.0,69.0012,69.0084,68.9224,68.9439,16500.0
2012-08-30 11:05:00,96.19,96.26,96.13,96.19,24800.0,68.9439,68.9941,68.9009,68.9439,24800.0
2012-08-30 11:10:00,96.19,96.22,96.0,96.1,33600.0,68.9439,68.9654,68.8077,68.8794,33600.0
2012-08-30 11:15:00,96.08,96.31,96.03,96.23,31200.0,68.865,69.0299,68.8292,68.9725,31200.0
2012-08-30 11:20:00,96.25,96.34,96.14,96.27,36400.0,68.9869,69.0514,68.908,69.0012,36400.0
2012-08-30 11:25:00,96.29,96.33,96.19,96.29,26900.0,69.0156,69.0442,68.9439,69.0156,26900.0
2012-08-30 11:30:00,96.25,96.27,96.17,96.17,9400.0,68.9869,69.0012,68.9295,68.9295,9400.0
2012-08-30 11:35:00,96.2,96.3,96.17,96.25,8400.0,68.951,69.0227,68.9295,68.9869,8400.0
2012-08-30 11:40:00,96.3,96.32,96.19,96.19,31100.0,69.0227,69.0371,68.9439,68.9439,31100.0
2012-08-30 11:45:00,96.22,96.24,96.11,96.16,15900.0,68.9654,68.9797,68.8865,68.9224,15900.0
2012-08-30 11:50:00,96.21,96.28,96.11,96.26,11700.0,68.9582,69.0084,68.8865,68.9941,11700.0
2012-08-30 11:55:00,96.26,96.33,96.07,96.08,18700.0,68.9941,69.0442,68.8579,68.865,18700.0
2012-08-30 12:00:00,96.07,96.13,96.05,96.13,23700.0,68.8579,68.9009,68.8435,68.9009,23700.0
2012-08-30 12:05:00,96.13,96.17,96.05,96.11,16900.0,68.9009,68.9295,68.8435,68.8865,16900.0
2012-08-30 12:10:00,96.11,96.18,96.06,96.15,4100.0,68.8865,68.9367,68.8507,68.9152,4100.0
2012-08-30 12:15:00,96.13,96.16,96.05,96.07,13900.0,68.9009,68.9224,68.8435,68.8579,13900.0
2012-08-30 12:20:00,96.08,96.15,96.0,96.0,39000.0,68.865,68.9152,68.8077,68.8077,39000.0
2012-08-30 12:25:00,96.0,96.04,95.89,95.9,21500.0,68.8077,68.8364,68.7289,68.736,21500.0
2012-08-30 12:30:00,95.96,96.15,95.91,96.15,12900.0,68.779,68.9152,68.7432,68.9152,12900.0
2012-08-30 12:35:00,96.15,96.17,96.1,96.14,15600.0,68.9152,68.9295,68.8794,68.908,15600.0
2012-08-30 12:40:00,96.13,96.13,96.0,96.02,16200.0,68.9009,68.9009,68.8077,68.822,16200.0
2012-08-30 12:45:00,96.02,96.07,95.96,95.99,12600.0,68.822,68.8579,68.779,68.8005,12600.0
2012-08-30 12:50:00,95.98,96.08,95.98,96.05,9400.0,68.7934,68.865,68.7934,68.8435,9400.0
2012-08-30 12:55:00,96.06,96.06,95.93,95.98,13700.0,68.8507,68.8507,68.7575,68.7934,13700.0
2012-08-30 13:00:00,96.0,96.01,95.92,96.0,18300.0,68.8077,68.8149,68.7504,68.8077,18300.0
2012-08-30 13:05:00,95.99,96.0,95.89,95.91,12600.0,68.8005,68.8077,68.7289,68.7432,12600.0
2012-08-30 13:10:00,95.91,96.0,95.9,96.0,7700.0,68.7432,68.8077,68.736,68.8077,7700.0
2012-08-30 13:15:00,95.99,96.03,95.8,95.86,12200.0,68.8005,68.8292,68.6643,68.7074,12200.0
2012-08-30 13:20:00,95.88,95.88,95.8,95.8,5800.0,68.7217,68.7217,68.6643,68.6643,5800.0
2012-08-30 13:25:00,95.8,95.89,95.71,95.85,8200.0,68.6643,68.7289,68.5998,68.7002,8200.0
2012-08-30 13:30:00,95.83,96.01,95.8,95.96,20900.0,68.6858,68.8149,68.6643,68.779,20900.0
2012-08-30 13:35:00,95.94,95.98,95.85,95.88,11500.0,68.7647,68.7934,68.7002,68.7217,11500.0
2012-08-30 13:40:00,95.91,95.99,95.82,95.92,13000.0,68.7432,68.8005,68.6787,68.7504,13000.0
2012-08-30 13:45:00,95.92,96.05,95.91,96.04,11500.0,68.7504,68.8435,68.7432,68.8364,11500.0
2012-08-30 13:50:00,96.01,96.02,95.96,96.02,6100.0,68.8149,68.822,68.779,68.822,6100.0
2012-08-30 13:55:00,95.95,96.02,95.91,95.96,12900.0,68.7719,68.822,68.7432,68.779,12900.0
2012-08-30 14:00:00,95.97,96.12,95.97,96.08,9900.0,68.7862,68.8937,68.7862,68.865,9900.0
2012-08-30 14:05:00,96.1,96.28,96.1,96.22,21000.0,68.8794,69.0084,68.8794,68.9654,21000.0
2012-08-30 14:10:00,96.22,96.31,96.17,96.28,38300.0,68.9654,69.0299,68.9295,69.0084,38300.0
2012-08-30 14:15:00,96.26,96.31,96.18,96.2,27800.0,68.9941,69.0299,68.9367,68.951,27800.0
2012-08-30 14:20:00,96.2,96.3,96.2,96.25,25900.0,68.951,69.0227,68.951,68.9869,25900.0
2012-08-30 14:25:00,96.27,96.29,96.22,96.26,31800.0,69.0012,69.0156,68.9654,68.9941,31800.0
2012-08-30 14:30:00,96.26,96.32,96.23,96.25,23700.0,68.9941,69.0371,68.9725,68.9869,23700.0
2012-08-30 14:35:00,96.25,96.25,96.13,96.2,7400.0,68.9869,68.9869,68.9009,68.951,7400.0
2012-08-30 14:40:00,96.21,96.23,96.17,96.21,4300.0,68.9582,68.9725,68.9295,68.9582,4300.0
2012-08-30 14:45:00,96.23,96.24,96.19,96.23,12900.0,68.9725,68.9797,68.9439,68.9725,12900.0
2012-08-30 14:50:00,96.24,96.32,96.22,96.31,28300.0,68.9797,69.0371,68.9654,69.0299,28300.0
2012-08-30 14:55:00,96.31,96.32,96.25,96.28,36400.0,69.0299,69.0371,68.9869,69.0084,36400.0
2012-08-30 15:00:00,96.3,96.3,96.23,96.27,10800.0,69.0227,69.0227,68.9725,69.0012,10800.0
2012-08-30 15:05:00,96.28,96.3,96.22,96.22,8400.0,69.0084,69.0227,68.9654,68.9654,8400.0
2012-08-30 15:10:00,96.22,96.29,96.19,96.22,16600.0,68.9654,69.0156,68.9439,68.9654,16600.0
2012-08-30 15:15:00,96.22,96.24,96.19,96.21,14300.0,68.9654,68.9797,68.9439,68.9582,14300.0
2012-08-30 15:20:00,96.21,96.24,96.17,96.22,14100.0,68.9582,68.9797,68.9295,68.9654,14100.0
2012-08-30 15:25:00,96.21,96.3,96.2,96.23,20800.0,68.9582,69.0227,68.951,68.9725,20800.0
2012-08-30 15:30:00,96.25,96.31,96.21,96.25,47600.0,68.9869,69.0299,68.9582,68.9869,47600.0
2012-08-30 15:35:00,96.25,96.25,96.1,96.12,30900.0,68.9869,68.9869,68.8794,68.8937,30900.0
2012-08-30 15:40:00,96.13,96.25,96.11,96.11,26800.0,68.9009,68.9869,68.8865,68.8865,26800.0
2012-08-30 15:45:00,96.12,96.13,95.96,96.11,31700.0,68.8937,68.9009,68.779,68.8865,31700.0
2012-08-30 15:50:00,96.09,96.09,95.88,96.01,65400.0,68.8722,68.8722,68.7217,68.8149,65400.0
2012-08-30 15:55:00,96.01,96.02,95.52,95.73,211400.0,68.8149,68.822,68.4637,68.6142,211400.0
2012-08-31 09:30:00,96.86,96.98,96.5,96.73,35800.0,69.4241,69.5101,69.1661,69.3309,35800.0
2012-08-31 09:35:00,96.77,96.9,96.65,96.65,63400.0,69.3596,69.4528,69.2736,69.2736,63400.0
2012-08-31 09:40:00,96.71,96.71,96.34,96.42,19100.0,69.3166,69.3166,69.0514,69.1087,19100.0
2012-08-31 09:45:00,96.41,96.46,96.2,96.25,17200.0,69.1016,69.1374,68.951,68.9869,17200.0
2012-08-31 09:50:00,96.25,96.55,96.24,96.55,18700.0,68.9869,69.2019,68.9797,69.2019,18700.0
2012-08-31 09:55:00,96.53,96.63,96.49,96.61,7500.0,69.1876,69.2592,69.1589,69.2449,7500.0
2012-08-31 10:00:00,96.61,96.71,96.05,96.28,22800.0,69.2449,69.3166,68.8435,69.0084,22800.0
2012-08-31 10:05:00,96.24,96.24,95.55,95.61,24200.0,68.9797,68.9797,68.4852,68.5282,24200.0
2012-08-31 10:10:00,95.62,96.15,95.5,96.03,21700.0,68.5353,68.9152,68.4493,68.8292,21700.0
2012-08-31 10:15:00,96.18,96.74,96.04,96.7,20700.0,68.9367,69.3381,68.8364,69.3094,20700.0
2012-08-31 10:20:00,96.65,96.8,96.63,96.77,27900.0,69.2736,69.3811,69.2592,69.3596,27900.0
2012-08-31 10:25:00,96.78,96.8,96.54,96.57,35400.0,69.3668,69.3811,69.1947,69.2162,35400.0
2012-08-31 10:30:00,96.61,96.85,96.42,96.77,26000.0,69.2449,69.4169,69.1087,69.3596,26000.0
2012-08-31 10:35:00,96.79,96.88,96.52,96.52,15000.0,69.3739,69.4384,69.1804,69.1804,15000.0
2012-08-31 10:40:00,96.59,96.71,96.45,96.54,11100.0,69.2306,69.3166,69.1302,69.1947,11100.0
2012-08-31 10:45:00,96.55,96.75,96.5,96.54,23700.0,69.2019,69.3453,69.1661,69.1947,23700.0
2012-08-31 10:50:00,96.57,96.78,96.43,96.76,17900.0,69.2162,69.3668,69.1159,69.3524,17900.0
2012-08-31 10:55:00,96.8,97.0,96.74,96.85,34500.0,69.3811,69.5244,69.3381,69.4169,34500.0
2012-08-31 11:00:00,96.88,97.22,96.86,97.16,34400.0,69.4384,69.6821,69.4241,69.6391,34400.0
2012-08-31 11:05:00,97.14,97.18,96.96,97.1,29400.0,69.6248,69.6535,69.4958,69.5961,29400.0
2012-08-31 11:10:00,97.09,97.13,96.85,96.88,29200.0,69.589,69.6176,69.4169,69.4384,29200.0
2012-08-31 11:15:00,96.88,96.95,96.86,96.9,16500.0,69.4384,69.4886,69.4241,69.4528,16500.0
2012-08-31 11:20:00,96.98,97.08,96.98,97.03,5800.0,69.5101,69.5818,69.5101,69.5459,5800.0
2012-08-31 11:25:00,96.99,97.04,96.83,96.89,7400.0,69.5173,69.5531,69.4026,69.4456,7400.0
2012-08-31 11:30:00,96.91,96.97,96.82,96.87,7500.0,69.4599,69.5029,69.3954,69.4313,7500.0
2012-08-31 11:35:00,96.84,96.97,96.82,96.91,5100.0,69.4098,69.5029,69.3954,69.4599,5100.0
2012-08-31 11:40:00,96.94,97.05,96.84,96.98,7800.0,69.4814,69.5603,69.4098,69.5101,7800.0
2012-08-31 11:45:00,97.0,97.05,96.91,96.94,10400.0,69.5244,69.5603,69.4599,69.4814,10400.0
2012-08-31 11:50:00,96.93,97.09,96.9,97.02,7100.0,69.4743,69.589,69.4528,69.5388,7100.0
2012-08-31 11:55:00,97.06,97.1,96.92,96.92,12100.0,69.5674,69.5961,69.4671,69.4671,12100.0
2012-08-31 12:00:00,96.95,97.04,96.92,96.99,8000.0,69.4886,69.5531,69.4671,69.5173,8000.0
2012-08-31 12:05:00,96.97,97.05,96.62,96.62,12700.0,69.5029,69.5603,69.2521,69.2521,12700.0
2012-08-31 12:10:00,96.6,96.6,96.33,96.44,8900.0,69.2377,69.2377,69.0442,69.1231,8900.0
2012-08-31 12:15:00,96.44,96.55,96.41,96.43,9000.0,69.1231,69.2019,69.1016,69.1159,9000.0
2012-08-31 12:20:00,96.41,96.53,96.33,96.42,7700.0,69.1016,69.1876,69.0442,69.1087,7700.0
2012-08-31 12:25:00,96.43,96.45,96.35,96.43,3200.0,69.1159,69.1302,69.0586,69.1159,3200.0
2012-08-31 12:30:00,96.39,96.65,96.26,96.6,8800.0,69.0872,69.2736,68.9941,69.2377,8800.0
2012-08-31 12:35:00,96.55,96.59,96.45,96.47,10800.0,69.2019,69.2306,69.1302,69.1446,10800.0
2012-08-31 12:40:00,96.49,96.62,96.45,96.55,8200.0,69.1589,69.2521,69.1302,69.2019,8200.0
2012-08-31 12:45:00,96.5,96.65,96.5,96.63,24200.0,69.1661,69.2736,69.1661,69.2592,24200.0
2012-08-31 12:50:00,96.63,96.76,96.56,96.74,27900.0,69.2592,69.3524,69.2091,69.3381,27900.0
2012-08-31 12:55:00,96.74,97.1,96.72,96.97,62500.0,69.3381,69.5961,69.3238,69.5029,62500.0
2012-08-31 13:00:00,96.96,97.0,96.83,96.87,21500.0,69.4958,69.5244,69.4026,69.4313,21500.0
2012-08-31 13:05:00,96.88,96.9,96.76,96.76,10500.0,69.4384,69.4528,69.3524,69.3524,10500.0
2012-08-31 13:10:00,96.74,96.74,96.39,96.53,14300.0,69.3381,69.3381,69.0872,69.1876,14300.0
2012-08-31 13:15:00,96.55,96.6,96.38,96.38,11800.0,69.2019,69.2377,69.0801,69.0801,11800.0
2012-08-31 13:20:00,96.42,96.56,96.36,96.5,8600.0,69.1087,69.2091,69.0657,69.1661,8600.0
2012-08-31 13:25:00,96.49,96.52,96.4,96.41,7700.0,69.1589,69.1804,69.0944,69.1016,7700.0
2012-08-31 13:30:00,96.49,96.64,96.49,96.61,10800.0,69.1589,69.2664,69.1589,69.2449,10800.0
2012-08-31 13:35:00,96.6,96.65,96.52,96.64,7200.0,69.2377,69.2736,69.1804,69.2664,7200.0
2012-08-31 13:40:00,96.64,96.75,96.64,96.73,12800.0,69.2664,69.3453,69.2664,69.3309,12800.0
2012-08-31 13:45:00,96.73,96.8,96.71,96.77,7700.0,69.3309,69.3811,69.3166,69.3596,7700.0
2012-08-31 13:50:00,96.78,96.99,96.74,96.96,6900.0,69.3668,69.5173,69.3381,69.4958,6900.0
2012-08-31 13:55:00,96.94,96.97,96.86,96.89,9400.0,69.4814,69.5029,69.4241,69.4456,9400.0
2012-08-31 14:00:00,96.9,96.99,96.83,96.88,9900.0,69.4528,69.5173,69.4026,69.4384,9900.0
2012-08-31 14:05:00,96.89,97.0,96.85,96.97,10400.0,69.4456,69.5244,69.4169,69.5029,10400.0
2012-08-31 14:10:00,97.01,97.03,96.95,96.99,9500.0,69.5316,69.5459,69.4886,69.5173,9500.0
2012-08-31 14:15:00,96.98,97.17,96.94,97.17,21600.0,69.5101,69.6463,69.4814,69.6463,21600.0
2012-08-31 14:20:00,97.18,97.25,97.1,97.23,18800.0,69.6535,69.7036,69.5961,69.6893,18800.0
2012-08-31 14:25:00,97.24,97.27,97.14,97.19,21800.0,69.6965,69.718,69.6248,69.6606,21800.0
2012-08-31 14:30:00,97.19,97.24,97.15,97.19,19600.0,69.6606,69.6965,69.632,69.6606,19600.0
2012-08-31 14:35:00,97.19,97.23,97.15,97.23,11200.0,69.6606,69.6893,69.632,69.6893,11200.0
2012-08-31 14:40:00,97.22,97.25,97.15,97.18,27200.0,69.6821,69.7036,69.632,69.6535,27200.0
2012-08-31 14:45:00,97.18,97.25,97.16,97.24,25400.0,69.6535,69.7036,69.6391,69.6965,25400.0
2012-08-31 14:50:00,97.25,97.28,97.22,97.27,27800.0,69.7036,69.7251,69.6821,69.718,27800.0
2012-08-31 14:55:00,97.28,97.4,97.24,97.38,22400.0,69.7251,69.8111,69.6965,69.7968,22400.0
2012-08-31 15:00:00,97.36,97.38,96.89,96.94,18600.0,69.7825,69.7968,69.4456,69.4814,18600.0
2012-08-31 15:05:00,96.95,97.04,96.95,96.99,15900.0,69.4886,69.5531,69.4886,69.5173,15900.0
2012-08-31 15:10:00,96.97,96.99,96.9,96.93,18400.0,69.5029,69.5173,69.4528,69.4743,18400.0
2012-08-31 15:15:00,96.93,97.06,96.85,97.06,26000.0,69.4743,69.5674,69.4169,69.5674,26000.0
2012-08-31 15:20:00,97.05,97.16,97.04,97.11,22000.0,69.5603,69.6391,69.5531,69.6033,22000.0
2012-08-31 15:25:00,97.11,97.17,97.02,97.05,21600.0,69.6033,69.6463,69.5388,69.5603,21600.0
2012-08-31 15:30:00,97.04,97.11,96.8,96.91,46000.0,69.5531,69.6033,69.3811,69.4599,46000.0
2012-08-31 15:35:00,96.92,97.01,96.86,96.97,35100.0,69.4671,69.5316,69.4241,69.5029,35100.0
2012-08-31 15:40:00,97.0,97.02,96.82,96.89,50400.0,69.5244,69.5388,69.3954,69.4456,50400.0
2012-08-31 15:45:00,96.87,96.98,96.75,96.97,41400.0,69.4313,69.5101,69.3453,69.5029,41400.0
2012-08-31 15:50:00,96.96,97.25,96.92,97.22,52400.0,69.4958,69.7036,69.4671,69.6821,52400.0
2012-08-31 15:55:00,97.22,97.33,97.11,97.11,145100.0,69.6821,69.761,69.6033,69.6033,145100.0
2012-09-04 09:30:00,97.08,97.08,96.25,96.27,38200.0,69.5818,69.5818,68.9869,69.0012,38200.0
2012-09-04 09:35:00,96.18,96.24,95.91,96.0,34900.0,68.9367,68.9797,68.7432,68.8077,34900.0
2012-09-04 09:40:00,95.95,96.0,95.82,95.88,33600.0,68.7719,68.8077,68.6787,68.7217,33600.0
2012-09-04 09:45:00,95.86,95.87,95.67,95.79,38700.0,68.7074,68.7145,68.5712,68.6572,38700.0
2012-09-04 09:50:00,95.78,95.85,95.4,95.65,31600.0,68.65,68.7002,68.3776,68.5568,31600.0
2012-09-04 09:55:00,95.62,95.86,95.56,95.63,16800.0,68.5353,68.7074,68.4923,68.5425,16800.0
2012-09-04 10:00:00,95.61,95.76,95.5,95.64,20300.0,68.5282,68.6357,68.4493,68.5497,20300.0
2012-09-04 10:05:00,95.64,95.7,95.3,95.38,74200.0,68.5497,68.5927,68.306,68.3633,74200.0
2012-09-04 10:10:00,95.38,95.38,95.02,95.05,50000.0,68.3633,68.3633,68.1053,68.1268,50000.0
2012-09-04 10:15:00,95.06,95.42,95.04,95.4,30300.0,68.134,68.392,68.1196,68.3776,30300.0
2012-09-04 10:20:00,95.45,95.58,95.36,95.49,37900.0,68.4135,68.5067,68.349,68.4422,37900.0
2012-09-04 10:25:00,95.5,95.56,95.4,95.46,74100.0,68.4493,68.4923,68.3776,68.4207,74100.0
2012-09-04 10:30:00,95.41,95.42,95.18,95.2,33100.0,68.3848,68.392,68.22,68.2343,33100.0
2012-09-04 10:35:00,95.2,95.48,95.15,95.31,48500.0,68.2343,68.435,68.1985,68.3131,48500.0
2012-09-04 10:40:00,95.31,95.32,95.17,95.23,18300.0,68.3131,68.3203,68.2128,68.2558,18300.0
2012-09-04 10:45:00,95.28,95.35,95.15,95.16,16700.0,68.2916,68.3418,68.1985,68.2056,16700.0
2012-09-04 10:50:00,95.15,95.26,95.02,95.06,25200.0,68.1985,68.2773,68.1053,68.134,25200.0
2012-09-04 10:55:00,95.04,95.12,94.88,95.01,40800.0,68.1196,68.177,68.0049,68.0981,40800.0
2012-09-04 11:00:00,94.99,95.13,94.91,95.0,25500.0,68.0838,68.1841,68.0264,68.0909,25500.0
2012-09-04 11:05:00,95.0,95.11,94.91,94.94,19100.0,68.0909,68.1698,68.0264,68.0479,19100.0
2012-09-04 11:10:00,94.91,95.02,94.89,94.98,12700.0,68.0264,68.1053,68.0121,68.0766,12700.0
2012-09-04 11:15:00,94.95,95.04,94.91,95.03,13000.0,68.0551,68.1196,68.0264,68.1125,13000.0
2012-09-04 11:20:00,95.02,95.13,94.93,95.12,13200.0,68.1053,68.1841,68.0408,68.177,13200.0
2012-09-04 11:25:00,95.09,95.17,95.05,95.15,9800.0,68.1555,68.2128,68.1268,68.1985,9800.0
2012-09-04 11:30:00,95.15,95.25,95.05,95.06,34300.0,68.1985,68.2701,68.1268,68.134,34300.0
2012-09-04 11:35:00,95.05,95.15,95.01,95.13,11400.0,68.1268,68.1985,68.0981,68.1841,11400.0
2012-09-04 11:40:00,95.14,95.14,94.94,94.94,8600.0,68.1913,68.1913,68.0479,68.0479,8600.0
2012-09-04 11:45:00,94.94,94.98,94.87,94.98,28500.0,68.0479,68.0766,67.9978,68.0766,28500.0
2012-09-04 11:50:00,95.0,95.03,94.85,94.94,7600.0,68.0909,68.1125,67.9834,68.0479,7600.0
2012-09-04 11:55:00,94.98,95.06,94.98,95.02,5600.0,68.0766,68.134,68.0766,68.1053,5600.0
2012-09-04 12:00:00,95.02,95.03,94.9,94.91,8800.0,68.1053,68.1125,68.0193,68.0264,8800.0
2012-09-04 12:05:00,94.91,94.94,94.84,94.86,10100.0,68.0264,68.0479,67.9763,67.9906,10100.0
2012-09-04 12:10:00,94.87,95.04,94.84,95.0,13900.0,67.9978,68.1196,67.9763,68.0909,13900.0
2012-09-04 12:15:00,95.03,95.1,94.99,95.02,10600.0,68.1125,68.1626,68.0838,68.1053,10600.0
2012-09-04 12:20:00,95.03,95.06,95.01,95.02,8700.0,68.1125,68.134,68.0981,68.1053,8700.0
2012-09-04 12:25:00,95.01,95.03,94.94,94.97,9700.0,68.0981,68.1125,68.0479,68.0694,9700.0
2012-09-04 12:30:00,94.96,94.98,94.93,94.96,5600.0,68.0623,68.0766,68.0408,68.0623,5600.0
2012-09-04 12:35:00,94.96,95.03,94.94,94.99,7400.0,68.0623,68.1125,68.0479,68.0838,7400.0
2012-09-04 12:40:00,95.02,95.18,95.01,95.15,5100.0,68.1053,68.22,68.0981,68.1985,5100.0
2012-09-04 12:45:00,95.17,95.2,95.11,95.11,6500.0,68.2128,68.2343,68.1698,68.1698,6500.0
2012-09-04 12:50:00,95.08,95.09,94.97,95.0,23500.0,68.1483,68.1555,68.0694,68.0909,23500.0
2012-09-04 12:55:00,95.0,95.16,94.9,95.14,11300.0,68.0909,68.2056,68.0193,68.1913,11300.0
2012-09-04 13:00:00,95.16,95.24,95.1,95.1,4700.0,68.2056,68.263,68.1626,68.1626,4700.0
2012-09-04 13:05:00,95.11,95.22,95.1,95.2,7100.0,68.1698,68.2486,68.1626,68.2343,7100.0
2012-09-04 13:10:00,95.21,95.21,95.11,95.16,8100.0,68.2415,68.2415,68.1698,68.2056,8100.0
2012-09-04 13:15:00,95.15,95.38,95.15,95.32,17800.0,68.1985,68.3633,68.1985,68.3203,17800.0
2012-09-04 13:20:00,95.32,95.37,95.3,95.33,16500.0,68.3203,68.3561,68.306,68.3275,16500.0
2012-09-04 13:25:00,95.34,95.4,95.25,95.31,32400.0,68.3346,68.3776,68.2701,68.3131,32400.0
2012-09-04 13:30:00,95.3,95.34,95.09,95.1,21300.0,68.306,68.3346,68.1555,68.1626,21300.0
2012-09-04 13:35:00,95.09,95.23,95.09,95.2,7700.0,68.1555,68.2558,68.1555,68.2343,7700.0
2012-09-04 13:40:00,95.2,95.22,95.1,95.18,17600.0,68.2343,68.2486,68.1626,68.22,17600.0
2012-09-04 13:45:00,95.18,95.19,94.95,94.95,50100.0,68.22,68.2271,68.0551,68.0551,50100.0
2012-09-04 13:50:00,94.96,95.02,94.9,95.02,13300.0,68.0623,68.1053,68.0193,68.1053,13300.0
2012-09-04 13:55:00,95.0,95.04,94.98,95.0,9800.0,68.0909,68.1196,68.0766,68.0909,9800.0
2012-09-04 14:00:00,95.01,95.06,94.97,95.06,10800.0,68.0981,68.134,68.0694,68.134,10800.0
2012-09-04 14:05:00,95.05,95.34,95.05,95.28,22400.0,68.1268,68.3346,68.1268,68.2916,22400.0
2012-09-04 14:10:00,95.29,95.3,95.19,95.27,13500.0,68.2988,68.306,68.2271,68.2845,13500.0
2012-09-04 14:15:00,95.28,95.37,95.26,95.34,24500.0,68.2916,68.3561,68.2773,68.3346,24500.0
2012-09-04 14:20:00,95.4,95.47,95.38,95.45,14500.0,68.3776,68.4278,68.3633,68.4135,14500.0
2012-09-04 14:25:00,95.43,95.68,95.37,95.64,33500.0,68.3992,68.5783,68.3561,68.5497,33500.0
2012-09-04 14:30:00,95.67,95.93,95.64,95.92,31800.0,68.5712,68.7575,68.5497,68.7504,31800.0
2012-09-04 14:35:00,95.95,96.19,95.9,95.98,53400.0,68.7719,68.9439,68.736,68.7934,53400.0
2012-09-04 14:40:00,96.01,96.13,95.8,95.96,25500.0,68.8149,68.9009,68.6643,68.779,25500.0
2012-09-04 14:45:00,95.96,96.03,95.82,95.89,19000.0,68.779,68.8292,68.6787,68.7289,19000.0
2012-09-04 14:50:00,95.9,95.9,95.69,95.74,18000.0,68.736,68.736,68.5855,68.6213,18000.0
2012-09-04 14:55:00,95.72,95.82,95.66,95.73,11700.0,68.607,68.6787,68.564,68.6142,11700.0
2012-09-04 15:00:00,95.73,95.75,95.63,95.63,9700.0,68.6142,68.6285,68.5425,68.5425,9700.0
2012-09-04 15:05:00,95.66,95.86,95.63,95.84,17700.0,68.564,68.7074,68.5425,68.693,17700.0
2012-09-04 15:10:00,95.87,95.92,95.72,95.73,17600.0,68.7145,68.7504,68.607,68.6142,17600.0
2012-09-04 15:15:00,95.69,95.87,95.68,95.74,29000.0,68.5855,68.7145,68.5783,68.6213,29000.0
2012-09-04 15:20:00,95.72,95.81,95.71,95.78,17400.0,68.607,68.6715,68.5998,68.65,17400.0
2012-09-04 15:25:00,95.76,95.8,95.68,95.8,17700.0,68.6357,68.6643,68.5783,68.6643,17700.0
2012-09-04 15:30:00,95.79,95.9,95.63,95.74,30900.0,68.6572,68.736,68.5425,68.6213,30900.0
2012-09-04 15:35:00,95.79,95.8,95.47,95.47,33300.0,68.6572,68.6643,68.4278,68.4278,33300.0
2012-09-04 15:40:00,95.45,95.54,95.41,95.42,40600.0,68.4135,68.478,68.3848,68.392,40600.0
2012-09-04 15:45:00,95.41,95.54,95.32,95.43,46900.0,68.3848,68.478,68.3203,68.3992,46900.0
2012-09-04 15:50:00,95.45,95.51,95.39,95.42,50100.0,68.4135,68.4565,68.3705,68.392,50100.0
2012-09-04 15:55:00,95.42,95.43,95.28,95.29,86200.0,68.392,68.3992,68.2916,68.2988,86200.0
2012-09-05 09:30:00,95.69,95.99,95.48,95.9,67000.0,68.5855,68.8005,68.435,68.736,67000.0
2012-09-05 09:35:00,95.92,95.92,95.62,95.62,56700.0,68.7504,68.7504,68.5353,68.5353,56700.0
2012-09-05 09:40:00,95.68,95.68,94.97,95.0,24000.0,68.5783,68.5783,68.0694,68.0909,24000.0
2012-09-05 09:45:00,94.96,95.05,94.81,95.05,19000.0,68.0623,68.1268,67.9548,68.1268,19000.0
2012-09-05 09:50:00,95.02,95.18,94.9,94.94,20500.0,68.1053,68.22,68.0193,68.0479,20500.0
2012-09-05 09:55:00,94.94,95.35,94.91,95.25,25000.0,68.0479,68.3418,68.0264,68.2701,25000.0
2012-09-05 10:00:00,95.27,95.79,95.26,95.76,44000.0,68.2845,68.6572,68.2773,68.6357,44000.0
2012-09-05 10:05:00,95.72,95.96,95.7,95.8,27900.0,68.607,68.779,68.5927,68.6643,27900.0
2012-09-05 10:10:00,95.81,96.06,95.61,95.84,51300.0,68.6715,68.8507,68.5282,68.693,51300.0
2012-09-05 10:15:00,95.85,96.04,95.8,95.92,17300.0,68.7002,68.8364,68.6643,68.7504,17300.0
2012-09-05 10:20:00,95.93,95.95,95.79,95.8,16600.0,68.7575,68.7719,68.6572,68.6643,16600.0
2012-09-05 10:25:00,95.86,95.97,95.82,95.96,21500.0,68.7074,68.7862,68.6787,68.779,21500.0
2012-09-05 10:30:00,95.96,96.06,95.79,95.84,31200.0,68.779,68.8507,68.6572,68.693,31200.0
2012-09-05 10:35:00,95.87,95.9,95.79,95.85,15900.0,68.7145,68.736,68.6572,68.7002,15900.0
2012-09-05 10:40:00,95.85,95.9,95.77,95.85,16100.0,68.7002,68.736,68.6428,68.7002,16100.0
2012-09-05 10:45:00,95.84,95.84,95.37,95.41,15100.0,68.693,68.693,68.3561,68.3848,15100.0
2012-09-05 10:50:00,95.41,95.41,95.16,95.19,15000.0,68.3848,68.3848,68.2056,68.2271,15000.0
2012-09-05 10:55:00,95.18,95.37,94.96,94.96,36100.0,68.22,68.3561,68.0623,68.0623,36100.0
2012-09-05 11:00:00,94.99,95.05,94.9,95.04,41900.0,68.0838,68.1268,68.0193,68.1196,41900.0
2012-09-05 11:05:00,95.05,95.15,94.99,95.08,9800.0,68.1268,68.1985,68.0838,68.1483,9800.0
2012-09-05 11:10:00,95.09,95.37,95.09,95.35,13200.0,68.1555,68.3561,68.1555,68.3418,13200.0
2012-09-05 11:15:00,95.37,95.37,95.18,95.27,16000.0,68.3561,68.3561,68.22,68.2845,16000.0
2012-09-05 11:20:00,95.28,95.33,95.2,95.24,12000.0,68.2916,68.3275,68.2343,68.263,12000.0
2012-09-05 11:25:00,95.24,95.43,95.24,95.43,7500.0,68.263,68.3992,68.263,68.3992,7500.0
2012-09-05 11:30:00,95.4,95.59,95.4,95.54,17700.0,68.3776,68.5138,68.3776,68.478,17700.0
2012-09-05 11:35:00,95.56,95.76,95.54,95.66,10700.0,68.4923,68.6357,68.478,68.564,10700.0
2012-09-05 11:40:00,95.67,95.72,95.6,95.6,13600.0,68.5712,68.607,68.521,68.521,13600.0
2012-09-05 11:45:00,95.6,95.61,95.3,95.48,11600.0,68.521,68.5282,68.306,68.435,11600.0
2012-09-05 11:50:00,95.49,95.55,95.42,95.5,9600.0,68.4422,68.4852,68.392,68.4493,9600.0
2012-09-05 11:55:00,95.47,95.56,95.34,95.44,9500.0,68.4278,68.4923,68.3346,68.4063,9500.0
2012-09-05 12:00:00,95.43,95.47,95.36,95.46,9600.0,68.3992,68.4278,68.349,68.4207,9600.0
2012-09-05 12:05:00,95.44,95.72,95.41,95.71,14800.0,68.4063,68.607,68.3848,68.5998,14800.0
2012-09-05 12:10:00,95.72,95.76,95.6,95.61,12200.0,68.607,68.6357,68.521,68.5282,12200.0
2012-09-05 12:15:00,95.62,95.78,95.61,95.65,25200.0,68.5353,68.65,68.5282,68.5568,25200.0
2012-09-05 12:20:00,95.64,95.79,95.64,95.77,22200.0,68.5497,68.6572,68.5497,68.6428,22200.0
2012-09-05 12:25:00,95.78,95.86,95.77,95.85,12100.0,68.65,68.7074,68.6428,68.7002,12100.0
2012-09-05 12:30:00,95.86,95.89,95.67,95.67,17600.0,68.7074,68.7289,68.5712,68.5712,17600.0
2012-09-05 12:35:00,95.68,95.68,95.54,95.55,13300.0,68.5783,68.5783,68.478,68.4852,13300.0
2012-09-05 12:40:00,95.53,95.7,95.53,95.7,10000.0,68.4708,68.5927,68.4708,68.5927,10000.0
2012-09-05 12:45:00,95.69,95.72,95.66,95.69,8500.0,68.5855,68.607,68.564,68.5855,8500.0
2012-09-05 12:50:00,95.71,95.77,95.67,95.71,14600.0,68.5998,68.6428,68.5712,68.5998,14600.0
2012-09-05 12:55:00,95.69,95.79,95.68,95.7,18200.0,68.5855,68.6572,68.5783,68.5927,18200.0
2012-09-05 13:00:00,95.71,95.77,95.67,95.7,15000.0,68.5998,68.6428,68.5712,68.5927,15000.0
2012-09-05 13:05:00,95.73,95.73,95.57,95.6,28100.0,68.6142,68.6142,68.4995,68.521,28100.0
2012-09-05 13:10:00,95.61,95.73,95.6,95.72,22000.0,68.5282,68.6142,68.521,68.607,22000.0
2012-09-05 13:15:00,95.72,95.78,95.67,95.72,23100.0,68.607,68.65,68.5712,68.607,23100.0
2012-09-05 13:20:00,95.7,95.71,95.6,95.62,13100.0,68.5927,68.5998,68.521,68.5353,13100.0
2012-09-05 13:25:00,95.66,95.68,95.56,95.56,15500.0,68.564,68.5783,68.4923,68.4923,15500.0
2012-09-05 13:30:00,95.53,95.55,95.2,95.23,24200.0,68.4708,68.4852,68.2343,68.2558,24200.0
2012-09-05 13:35:00,95.25,95.28,95.21,95.24,10700.0,68.2701,68.2916,68.2415,68.263,10700.0
2012-09-05 13:40:00,95.23,95.25,95.2,95.23,13400.0,68.2558,68.2701,68.2343,68.2558,13400.0
2012-09-05 13:45:00,95.19,95.27,95.07,95.26,34200.0,68.2271,68.2845,68.1411,68.2773,34200.0
2012-09-05 13:50:00,95.25,95.28,95.17,95.19,10900.0,68.2701,68.2916,68.2128,68.2271,10900.0
2012-09-05 13:55:00,95.16,95.4,95.16,95.4,13800.0,68.2056,68.3776,68.2056,68.3776,13800.0
2012-09-05 14:00:00,95.39,95.39,95.31,95.36,12100.0,68.3705,68.3705,68.3131,68.349,12100.0
2012-09-05 14:05:00,95.35,95.54,95.33,95.54,24200.0,68.3418,68.478,68.3275,68.478,24200.0
2012-09-05 14:10:00,95.47,95.51,95.35,95.43,22500.0,68.4278,68.4565,68.3418,68.3992,22500.0
2012-09-05 14:15:00,95.44,95.55,95.42,95.47,20400.0,68.4063,68.4852,68.392,68.4278,20400.0
2012-09-05 14:20:00,95.47,95.57,95.45,95.55,18300.0,68.4278,68.4995,68.4135,68.4852,18300.0
2012-09-05 14:25:00,95.55,95.63,95.54,95.59,13400.0,68.4852,68.5425,68.478,68.5138,13400.0
2012-09-05 14:30:00,95.59,95.7,95.56,95.69,13800.0,68.5138,68.5927,68.4923,68.5855,13800.0
2012-09-05 14:35:00,95.69,95.88,95.68,95.77,20300.0,68.5855,68.7217,68.5783,68.6428,20300.0
2012-09-05 14:40:00,95.78,95.78,95.66,95.7,19300.0,68.65,68.65,68.564,68.5927,19300.0
2012-09-05 14:45:00,95.7,95.72,95.57,95.6,16200.0,68.5927,68.607,68.4995,68.521,16200.0
2012-09-05 14:50:00,95.6,95.63,95.57,95.6,12700.0,68.521,68.5425,68.4995,68.521,12700.0
2012-09-05 14:55:00,95.61,95.61,95.52,95.53,16400.0,68.5282,68.5282,68.4637,68.4708,16400.0
2012-09-05 15:00:00,95.54,95.57,95.47,95.47,12100.0,68.478,68.4995,68.4278,68.4278,12100.0
2012-09-05 15:05:00,95.44,95.47,95.35,95.44,17500.0,68.4063,68.4278,68.3418,68.4063,17500.0
2012-09-05 15:10:00,95.47,95.53,95.34,95.46,31200.0,68.4278,68.4708,68.3346,68.4207,31200.0
2012-09-05 15:15:00,95.46,95.54,95.37,95.54,30800.0,68.4207,68.478,68.3561,68.478,30800.0
2012-09-05 15:20:00,95.53,95.55,95.36,95.47,25700.0,68.4708,68.4852,68.349,68.4278,25700.0
2012-09-05 15:25:00,95.48,95.54,95.44,95.44,23300.0,68.435,68.478,68.4063,68.4063,23300.0
2012-09-05 15:30:00,95.43,95.54,95.41,95.52,24600.0,68.3992,68.478,68.3848,68.4637,24600.0
2012-09-05 15:35:00,95.54,95.55,95.39,95.43,30400.0,68.478,68.4852,68.3705,68.3992,30400.0
2012-09-05 15:40:00,95.43,95.48,95.39,95.42,21500.0,68.3992,68.435,68.3705,68.392,21500.0
2012-09-05 15:45:00,95.41,95.41,95.29,95.34,39000.0,68.3848,68.3848,68.2988,68.3346,39000.0
2012-09-05 15:50:00,95.34,95.39,95.27,95.29,28600.0,68.3346,68.3705,68.2845,68.2988,28600.0
2012-09-05 15:55:00,95.32,95.47,95.28,95.35,57600.0,68.3203,68.4278,68.2916,68.3418,57600.0
2012-09-06 09:30:00,96.52,97.79,96.52,97.67,66500.0,69.1804,70.0907,69.1804,70.0047,66500.0
2012-09-06 09:35:00,97.72,98.15,97.59,97.94,39000.0,70.0405,70.3487,69.9473,70.1982,39000.0
2012-09-06 09:40:00,97.94,97.94,97.27,97.34,38900.0,70.1982,70.1982,69.718,69.7681,38900.0
2012-09-06 09:45:00,97.36,97.39,97.07,97.15,42100.0,69.7825,69.804,69.5746,69.632,42100.0
2012-09-06 09:50:00,97.19,97.32,97.03,97.09,18600.0,69.6606,69.7538,69.5459,69.589,18600.0
2012-09-06 09:55:00,97.09,97.33,97.09,97.14,14500.0,69.589,69.761,69.589,69.6248,14500.0
2012-09-06 10:00:00,97.18,97.76,97.17,97.73,44200.0,69.6535,70.0692,69.6463,70.0477,44200.0
2012-09-06 10:05:00,97.77,98.01,97.7,97.83,38700.0,70.0763,70.2484,70.0262,70.1193,38700.0
2012-09-06 10:10:00,97.85,97.94,97.79,97.84,17000.0,70.1337,70.1982,70.0907,70.1265,17000.0
2012-09-06 10:15:00,97.84,97.99,97.81,97.91,35400.0,70.1265,70.234,70.105,70.1767,35400.0
2012-09-06 10:20:00,97.91,98.19,97.9,98.13,28100.0,70.1767,70.3774,70.1695,70.3344,28100.0
2012-09-06 10:25:00,98.15,98.19,98.07,98.16,17400.0,70.3487,70.3774,70.2914,70.3559,17400.0
2012-09-06 10:30:00,98.17,98.27,98.13,98.2,24300.0,70.363,70.4347,70.3344,70.3845,24300.0
2012-09-06 10:35:00,98.26,98.51,98.26,98.45,24500.0,70.4275,70.6067,70.4275,70.5637,24500.0
2012-09-06 10:40:00,98.41,98.67,98.36,98.61,22900.0,70.5351,70.7214,70.4992,70.6784,22900.0
2012-09-06 10:45:00,98.59,98.73,98.56,98.71,19500.0,70.6641,70.7644,70.6426,70.7501,19500.0
2012-09-06 10:50:00,98.73,98.92,98.64,98.89,33100.0,70.7644,70.9006,70.6999,70.8791,33100.0
2012-09-06 10:55:00,98.9,98.95,98.78,98.87,13500.0,70.8863,70.9221,70.8003,70.8648,13500.0
2012-09-06 11:00:00,98.9,98.95,98.61,98.64,22600.0,70.8863,70.9221,70.6784,70.6999,22600.0
2012-09-06 11:05:00,98.65,98.67,98.48,98.61,35500.0,70.7071,70.7214,70.5852,70.6784,35500.0
2012-09-06 11:10:00,98.64,98.72,98.53,98.61,23800.0,70.6999,70.7572,70.6211,70.6784,23800.0
2012-09-06 11:15:00,98.63,98.79,98.52,98.6,29100.0,70.6927,70.8074,70.6139,70.6712,29100.0
2012-09-06 11:20:00,98.57,98.65,98.53,98.63,17500.0,70.6497,70.7071,70.6211,70.6927,17500.0
2012-09-06 11:25:00,98.59,98.61,98.18,98.23,125300.0,70.6641,70.6784,70.3702,70.406,125300.0
2012-09-06 11:30:00,98.24,98.39,98.21,98.37,42400.0,70.4132,70.5207,70.3917,70.5064,42400.0
2012-09-06 11:35:00,98.37,98.61,98.37,98.58,8700.0,70.5064,70.6784,70.5064,70.6569,8700.0
2012-09-06 11:40:00,98.56,98.59,98.5,98.54,10900.0,70.6426,70.6641,70.5996,70.6282,10900.0
2012-09-06 11:45:00,98.57,98.61,98.44,98.48,15500.0,70.6497,70.6784,70.5566,70.5852,15500.0
2012-09-06 11:50:00,98.46,98.54,98.42,98.45,9000.0,70.5709,70.6282,70.5422,70.5637,9000.0
2012-09-06 11:55:00,98.5,98.66,98.46,98.46,10000.0,70.5996,70.7142,70.5709,70.5709,10000.0
2012-09-06 12:00:00,98.45,98.61,98.45,98.56,13300.0,70.5637,70.6784,70.5637,70.6426,13300.0
2012-09-06 12:05:00,98.57,98.66,98.57,98.65,7800.0,70.6497,70.7142,70.6497,70.7071,7800.0
2012-09-06 12:10:00,98.64,98.86,98.62,98.84,17400.0,70.6999,70.8576,70.6856,70.8433,17400.0
2012-09-06 12:15:00,98.82,98.89,98.75,98.8,24500.0,70.8289,70.8791,70.7788,70.8146,24500.0
2012-09-06 12:20:00,98.79,98.82,98.68,98.71,9500.0,70.8074,70.8289,70.7286,70.7501,9500.0
2012-09-06 12:25:00,98.67,98.75,98.66,98.73,13800.0,70.7214,70.7788,70.7142,70.7644,13800.0
2012-09-06 12:30:00,98.73,98.95,98.68,98.95,30800.0,70.7644,70.9221,70.7286,70.9221,30800.0
2012-09-06 12:35:00,98.95,99.08,98.94,99.08,33200.0,70.9221,71.0153,70.9149,71.0153,33200.0
2012-09-06 12:40:00,99.06,99.09,98.99,99.04,18600.0,71.0009,71.0224,70.9508,70.9866,18600.0
2012-09-06 12:45:00,99.05,99.11,98.98,99.1,27500.0,70.9938,71.0368,70.9436,71.0296,27500.0
2012-09-06 12:50:00,99.1,99.55,99.03,99.54,67200.0,71.0296,71.3521,70.9794,71.345,67200.0
2012-09-06 12:55:00,99.51,99.65,99.39,99.39,57600.0,71.3235,71.4238,71.2375,71.2375,57600.0
2012-09-06 13:00:00,99.36,99.39,99.15,99.2,11200.0,71.216,71.2375,71.0654,71.1013,11200.0
2012-09-06 13:05:00,99.23,99.3,99.11,99.27,27700.0,71.1228,71.173,71.0368,71.1515,27700.0
2012-09-06 13:10:00,99.29,99.45,99.22,99.44,24100.0,71.1658,71.2805,71.1156,71.2733,24100.0
2012-09-06 13:15:00,99.42,99.44,99.2,99.24,17800.0,71.259,71.2733,71.1013,71.13,17800.0
2012-09-06 13:20:00,99.25,99.3,99.23,99.23,27900.0,71.1371,71.173,71.1228,71.1228,27900.0
2012-09-06 13:25:00,99.23,99.31,99.21,99.26,16500.0,71.1228,71.1801,71.1085,71.1443,16500.0
2012-09-06 13:30:00,99.25,99.27,99.16,99.21,23100.0,71.1371,71.1515,71.0726,71.1085,23100.0
2012-09-06 13:35:00,99.21,99.26,99.2,99.25,15100.0,71.1085,71.1443,71.1013,71.1371,15100.0
2012-09-06 13:40:00,99.25,99.25,99.13,99.17,20100.0,71.1371,71.1371,71.0511,71.0798,20100.0
2012-09-06 13:45:00,99.2,99.26,99.16,99.21,13600.0,71.1013,71.1443,71.0726,71.1085,13600.0
2012-09-06 13:50:00,99.2,99.26,99.16,99.26,25200.0,71.1013,71.1443,71.0726,71.1443,25200.0
2012-09-06 13:55:00,99.26,99.27,99.21,99.23,19300.0,71.1443,71.1515,71.1085,71.1228,19300.0
2012-09-06 14:00:00,99.26,99.27,99.22,99.25,22100.0,71.1443,71.1515,71.1156,71.1371,22100.0
2012-09-06 14:05:00,99.26,99.26,99.17,99.26,46300.0,71.1443,71.1443,71.0798,71.1443,46300.0
2012-09-06 14:10:00,99.21,99.4,99.14,99.38,45200.0,71.1085,71.2446,71.0583,71.2303,45200.0
2012-09-06 14:15:00,99.38,99.44,99.34,99.44,11700.0,71.2303,71.2733,71.2016,71.2733,11700.0
2012-09-06 14:20:00,99.44,99.5,99.35,99.42,15500.0,71.2733,71.3163,71.2088,71.259,15500.0
2012-09-06 14:25:00,99.42,99.48,99.38,99.44,19500.0,71.259,71.302,71.2303,71.2733,19500.0
2012-09-06 14:30:00,99.4,99.43,99.16,99.17,31700.0,71.2446,71.2661,71.0726,71.0798,31700.0
2012-09-06 14:35:00,99.16,99.17,98.98,99.06,39500.0,71.0726,71.0798,70.9436,71.0009,39500.0
2012-09-06 14:40:00,99.02,99.03,98.89,98.99,33600.0,70.9723,70.9794,70.8791,70.9508,33600.0
2012-09-06 14:45:00,98.97,98.99,98.76,98.84,28300.0,70.9364,70.9508,70.7859,70.8433,28300.0
2012-09-06 14:50:00,98.84,98.87,98.73,98.83,18800.0,70.8433,70.8648,70.7644,70.8361,18800.0
2012-09-06 14:55:00,98.85,98.87,98.71,98.73,23000.0,70.8504,70.8648,70.7501,70.7644,23000.0
2012-09-06 15:00:00,98.69,98.74,98.6,98.63,28800.0,70.7357,70.7716,70.6712,70.6927,28800.0
2012-09-06 15:05:00,98.63,98.66,98.42,98.44,22700.0,70.6927,70.7142,70.5422,70.5566,22700.0
2012-09-06 15:10:00,98.43,98.44,98.19,98.2,52600.0,70.5494,70.5566,70.3774,70.3845,52600.0
2012-09-06 15:15:00,98.17,98.44,98.14,98.42,44000.0,70.363,70.5566,70.3415,70.5422,44000.0
2012-09-06 15:20:00,98.43,98.59,98.36,98.59,33600.0,70.5494,70.6641,70.4992,70.6641,33600.0
2012-09-06 15:25:00,98.59,98.63,98.45,98.46,33500.0,70.6641,70.6927,70.5637,70.5709,33500.0
2012-09-06 15:30:00,98.48,98.72,98.46,98.48,47800.0,70.5852,70.7572,70.5709,70.5852,47800.0
2012-09-06 15:35:00,98.49,98.5,98.34,98.36,48400.0,70.5924,70.5996,70.4849,70.4992,48400.0
2012-09-06 15:40:00,98.35,98.56,98.34,98.54,55800.0,70.4921,70.6426,70.4849,70.6282,55800.0
2012-09-06 15:45:00,98.53,98.58,98.43,98.51,71000.0,70.6211,70.6569,70.5494,70.6067,71000.0
2012-09-06 15:50:00,98.52,98.63,98.36,98.37,99900.0,70.6139,70.6927,70.4992,70.5064,99900.0
2012-09-06 15:55:00,98.37,98.58,98.37,98.43,232400.0,70.5064,70.6569,70.5064,70.5494,232400.0
2012-09-07 09:30:00,98.84,101.08,98.84,100.63,220900.0,70.8433,72.4488,70.8433,72.1262,220900.0
2012-09-07 09:35:00,100.62,101.1,100.56,100.63,89500.0,72.1191,72.4631,72.0761,72.1262,89500.0
2012-09-07 09:40:00,100.59,101.24,100.43,101.01,82700.0,72.0976,72.5634,71.9829,72.3986,82700.0
2012-09-07 09:45:00,101.02,101.39,100.79,100.92,74000.0,72.4058,72.671,72.2409,72.3341,74000.0
2012-09-07 09:50:00,100.91,100.92,100.36,100.39,61700.0,72.3269,72.3341,71.9327,71.9542,61700.0
2012-09-07 09:55:00,100.43,100.59,100.1,100.25,34100.0,71.9829,72.0976,71.7464,71.8539,34100.0
2012-09-07 10:00:00,100.28,100.64,100.21,100.58,26800.0,71.8754,72.1334,71.8252,72.0904,26800.0
2012-09-07 10:05:00,100.56,100.94,100.56,100.86,46600.0,72.0761,72.3484,72.0761,72.2911,46600.0
2012-09-07 10:10:00,100.85,100.99,100.71,100.76,35900.0,72.2839,72.3843,72.1836,72.2194,35900.0
2012-09-07 10:15:00,100.77,100.96,100.7,100.9,36700.0,72.2266,72.3628,72.1764,72.3198,36700.0
2012-09-07 10:20:00,100.92,101.11,100.92,101.11,21300.0,72.3341,72.4703,72.3341,72.4703,21300.0
2012-09-07 10:25:00,101.08,101.15,100.89,101.14,25100.0,72.4488,72.4989,72.3126,72.4918,25100.0
2012-09-07 10:30:00,101.1,101.15,100.9,101.06,25400.0,72.4631,72.4989,72.3198,72.4344,25400.0
2012-09-07 10:35:00,101.07,101.15,100.9,100.99,64300.0,72.4416,72.4989,72.3198,72.3843,64300.0
2012-09-07 10:40:00,101.01,101.1,100.96,100.96,17400.0,72.3986,72.4631,72.3628,72.3628,17400.0
2012-09-07 10:45:00,100.93,101.06,100.85,101.04,13100.0,72.3413,72.4344,72.2839,72.4201,13100.0
2012-09-07 10:50:00,101.06,101.28,101.06,101.13,28900.0,72.4344,72.5921,72.4344,72.4846,28900.0
2012-09-07 10:55:00,101.13,101.39,101.13,101.29,33300.0,72.4846,72.671,72.4846,72.5993,33300.0
2012-09-07 11:00:00,101.3,101.36,101.07,101.36,23100.0,72.6065,72.6495,72.4416,72.6495,23100.0
2012-09-07 11:05:00,101.33,101.41,101.21,101.3,30400.0,72.628,72.6853,72.5419,72.6065,30400.0
2012-09-07 11:10:00,101.28,101.34,101.21,101.31,18600.0,72.5921,72.6351,72.5419,72.6136,18600.0
2012-09-07 11:15:00,101.3,101.33,101.0,101.07,11700.0,72.6065,72.628,72.3914,72.4416,11700.0
2012-09-07 11:20:00,101.07,101.12,101.0,101.08,11300.0,72.4416,72.4774,72.3914,72.4488,11300.0
2012-09-07 11:25:00,101.1,101.12,100.98,101.11,14800.0,72.4631,72.4774,72.3771,72.4703,14800.0
2012-09-07 11:30:00,101.14,101.14,100.98,101.02,9100.0,72.4918,72.4918,72.3771,72.4058,9100.0
2012-09-07 11:35:00,101.0,101.0,100.6,100.63,33900.0,72.3914,72.3914,72.1047,72.1262,33900.0
2012-09-07 11:40:00,100.63,100.8,100.63,100.72,11100.0,72.1262,72.2481,72.1262,72.1907,11100.0
2012-09-07 11:45:00,100.72,100.78,100.67,100.73,12200.0,72.1907,72.2337,72.1549,72.1979,12200.0
2012-09-07 11:50:00,100.73,100.86,100.73,100.82,10300.0,72.1979,72.2911,72.1979,72.2624,10300.0
2012-09-07 11:55:00,100.81,100.93,100.81,100.85,8300.0,72.2552,72.3413,72.2552,72.2839,8300.0
2012-09-07 12:00:00,100.85,100.86,100.75,100.81,8500.0,72.2839,72.2911,72.2122,72.2552,8500.0
2012-09-07 12:05:00,100.83,100.87,100.76,100.81,10200.0,72.2696,72.2983,72.2194,72.2552,10200.0
2012-09-07 12:10:00,100.82,100.85,100.72,100.81,8400.0,72.2624,72.2839,72.1907,72.2552,8400.0
2012-09-07 12:15:00,100.81,100.86,100.76,100.84,6300.0,72.2552,72.2911,72.2194,72.2768,6300.0
2012-09-07 12:20:00,100.84,100.89,100.77,100.83,8300.0,72.2768,72.3126,72.2266,72.2696,8300.0
2012-09-07 12:25:00,100.83,100.94,100.73,100.75,8200.0,72.2696,72.3484,72.1979,72.2122,8200.0
2012-09-07 12:30:00,100.75,100.97,100.75,100.95,11400.0,72.2122,72.3699,72.2122,72.3556,11400.0
2012-09-07 12:35:00,100.97,100.98,100.91,100.94,6900.0,72.3699,72.3771,72.3269,72.3484,6900.0
2012-09-07 12:40:00,100.93,100.94,100.85,100.87,9400.0,72.3413,72.3484,72.2839,72.2983,9400.0
2012-09-07 12:45:00,100.88,100.98,100.88,100.97,5500.0,72.3054,72.3771,72.3054,72.3699,5500.0
2012-09-07 12:50:00,100.98,100.99,100.89,100.89,8200.0,72.3771,72.3843,72.3126,72.3126,8200.0
2012-09-07 12:55:00,100.92,100.94,100.87,100.89,6500.0,72.3341,72.3484,72.2983,72.3126,6500.0
2012-09-07 13:00:00,100.91,100.91,100.83,100.84,8100.0,72.3269,72.3269,72.2696,72.2768,8100.0
2012-09-07 13:05:00,100.83,100.87,100.77,100.83,8300.0,72.2696,72.2983,72.2266,72.2696,8300.0
2012-09-07 13:10:00,100.8,100.87,100.77,100.85,8200.0,72.2481,72.2983,72.2266,72.2839,8200.0
2012-09-07 13:15:00,100.83,100.86,100.63,100.69,18200.0,72.2696,72.2911,72.1262,72.1692,18200.0
2012-09-07 13:20:00,100.68,100.71,100.53,100.57,23300.0,72.1621,72.1836,72.0546,72.0832,23300.0
2012-09-07 13:25:00,100.56,100.56,100.47,100.48,13000.0,72.0761,72.0761,72.0116,72.0187,13000.0
2012-09-07 13:30:00,100.49,100.51,100.37,100.51,8300.0,72.0259,72.0402,71.9399,72.0402,8300.0
2012-09-07 13:35:00,100.53,100.56,100.31,100.31,13100.0,72.0546,72.0761,71.8969,71.8969,13100.0
2012-09-07 13:40:00,100.32,100.38,100.28,100.37,15000.0,71.904,71.947,71.8754,71.9399,15000.0
2012-09-07 13:45:00,100.38,100.4,100.28,100.3,6200.0,71.947,71.9614,71.8754,71.8897,6200.0
2012-09-07 13:50:00,100.31,100.35,100.26,100.26,5300.0,71.8969,71.9255,71.861,71.861,5300.0
2012-09-07 13:55:00,100.27,100.33,100.2,100.23,11800.0,71.8682,71.9112,71.818,71.8395,11800.0
2012-09-07 14:00:00,100.23,100.37,100.23,100.28,7900.0,71.8395,71.9399,71.8395,71.8754,7900.0
2012-09-07 14:05:00,100.27,100.35,100.2,100.25,12900.0,71.8682,71.9255,71.818,71.8539,12900.0
2012-09-07 14:10:00,100.25,100.4,100.23,100.33,25300.0,71.8539,71.9614,71.8395,71.9112,25300.0
2012-09-07 14:15:00,100.32,100.47,100.32,100.47,9500.0,71.904,72.0116,71.904,72.0116,9500.0
2012-09-07 14:20:00,100.45,100.48,100.41,100.46,11800.0,71.9972,72.0187,71.9685,72.0044,11800.0
2012-09-07 14:25:00,100.46,100.54,100.46,100.52,22600.0,72.0044,72.0617,72.0044,72.0474,22600.0
2012-09-07 14:30:00,100.53,100.61,100.5,100.61,13500.0,72.0546,72.1119,72.0331,72.1119,13500.0
2012-09-07 14:35:00,100.61,100.68,100.61,100.62,15800.0,72.1119,72.1621,72.1119,72.1191,15800.0
2012-09-07 14:40:00,100.61,100.61,100.52,100.58,13600.0,72.1119,72.1119,72.0474,72.0904,13600.0
2012-09-07 14:45:00,100.57,100.72,100.55,100.66,11400.0,72.0832,72.1907,72.0689,72.1477,11400.0
2012-09-07 14:50:00,100.65,100.85,100.65,100.79,22200.0,72.1406,72.2839,72.1406,72.2409,22200.0
2012-09-07 14:55:00,100.8,100.84,100.73,100.74,35800.0,72.2481,72.2768,72.1979,72.2051,35800.0
2012-09-07 15:00:00,100.72,100.73,100.65,100.71,22400.0,72.1907,72.1979,72.1406,72.1836,22400.0
2012-09-07 15:05:00,100.72,100.79,100.7,100.79,18400.0,72.1907,72.2409,72.1764,72.2409,18400.0
2012-09-07 15:10:00,100.77,100.79,100.54,100.67,16700.0,72.2266,72.2409,72.0617,72.1549,16700.0
2012-09-07 15:15:00,100.66,100.73,100.64,100.66,9500.0,72.1477,72.1979,72.1334,72.1477,9500.0
2012-09-07 15:20:00,100.65,100.66,100.58,100.65,11100.0,72.1406,72.1477,72.0904,72.1406,11100.0
2012-09-07 15:25:00,100.62,100.65,100.56,100.61,14600.0,72.1191,72.1406,72.0761,72.1119,14600.0
2012-09-07 15:30:00,100.63,100.67,100.52,100.57,23700.0,72.1262,72.1549,72.0474,72.0832,23700.0
2012-09-07 15:35:00,100.57,100.59,100.52,100.53,19000.0,72.0832,72.0976,72.0474,72.0546,19000.0
2012-09-07 15:40:00,100.54,100.57,100.5,100.55,27400.0,72.0617,72.0832,72.0331,72.0689,27400.0
2012-09-07 15:45:00,100.55,100.76,100.5,100.59,66200.0,72.0689,72.2194,72.0331,72.0976,66200.0
2012-09-07 15:50:00,100.6,100.69,100.56,100.56,54800.0,72.1047,72.1692,72.0761,72.0761,54800.0
2012-09-07 15:55:00,100.58,100.62,100.5,100.58,123100.0,72.0904,72.1191,72.0331,72.0904,123100.0
2012-09-10 09:30:00,99.8,99.98,99.07,99.14,114400.0,71.5313,71.6603,71.0081,71.0583,114400.0
2012-09-10 09:35:00,99.14,99.42,98.88,99.24,73600.0,71.0583,71.259,70.8719,71.13,73600.0
2012-09-10 09:40:00,99.23,99.29,98.87,99.25,57400.0,71.1228,71.1658,70.8648,71.1371,57400.0
2012-09-10 09:45:00,99.16,99.3,98.94,98.94,46800.0,71.0726,71.173,70.9149,70.9149,46800.0
2012-09-10 09:50:00,98.94,99.15,98.93,99.1,29200.0,70.9149,71.0654,70.9078,71.0296,29200.0
2012-09-10 09:55:00,99.12,99.33,99.08,99.17,46100.0,71.0439,71.1945,71.0153,71.0798,46100.0
2012-09-10 10:00:00,99.2,99.2,98.73,98.83,69400.0,71.1013,71.1013,70.7644,70.8361,69400.0
2012-09-10 10:05:00,98.83,98.9,98.75,98.8,36200.0,70.8361,70.8863,70.7788,70.8146,36200.0
2012-09-10 10:10:00,98.81,98.93,98.69,98.72,45600.0,70.8218,70.9078,70.7357,70.7572,45600.0
2012-09-10 10:15:00,98.72,98.87,98.65,98.84,28000.0,70.7572,70.8648,70.7071,70.8433,28000.0
2012-09-10 10:20:00,98.84,98.91,98.71,98.91,27700.0,70.8433,70.8934,70.7501,70.8934,27700.0
2012-09-10 10:25:00,98.92,99.07,98.91,99.03,27100.0,70.9006,71.0081,70.8934,70.9794,27100.0
2012-09-10 10:30:00,99.02,99.03,98.8,98.88,19100.0,70.9723,70.9794,70.8146,70.8719,19100.0
2012-09-10 10:35:00,98.87,98.89,98.75,98.77,25700.0,70.8648,70.8791,70.7788,70.7931,25700.0
2012-09-10 10:40:00,98.8,98.86,98.73,98.75,25000.0,70.8146,70.8576,70.7644,70.7788,25000.0
2012-09-10 10:45:00,98.76,98.84,98.68,98.73,24600.0,70.7859,70.8433,70.7286,70.7644,24600.0
2012-09-10 10:50:00,98.72,98.76,98.62,98.68,22500.0,70.7572,70.7859,70.6856,70.7286,22500.0
2012-09-10 10:55:00,98.66,98.84,98.64,98.66,17900.0,70.7142,70.8433,70.6999,70.7142,17900.0
2012-09-10 11:00:00,98.68,98.72,98.5,98.72,18700.0,70.7286,70.7572,70.5996,70.7572,18700.0
2012-09-10 11:05:00,98.73,98.78,98.53,98.75,20100.0,70.7644,70.8003,70.6211,70.7788,20100.0
2012-09-10 11:10:00,98.74,98.74,98.51,98.57,19500.0,70.7716,70.7716,70.6067,70.6497,19500.0
2012-09-10 11:15:00,98.59,98.8,98.59,98.73,20300.0,70.6641,70.8146,70.6641,70.7644,20300.0
2012-09-10 11:20:00,98.76,98.77,98.59,98.64,18300.0,70.7859,70.7931,70.6641,70.6999,18300.0
2012-09-10 11:25:00,98.64,98.69,98.51,98.55,18100.0,70.6999,70.7357,70.6067,70.6354,18100.0
2012-09-10 11:30:00,98.54,98.7,98.51,98.67,21400.0,70.6282,70.7429,70.6067,70.7214,21400.0
2012-09-10 11:35:00,98.69,98.69,98.55,98.59,22300.0,70.7357,70.7357,70.6354,70.6641,22300.0
2012-09-10 11:40:00,98.61,98.63,98.52,98.57,20700.0,70.6784,70.6927,70.6139,70.6497,20700.0
2012-09-10 11:45:00,98.56,98.58,98.54,98.55,22300.0,70.6426,70.6569,70.6282,70.6354,22300.0
2012-09-10 11:50:00,98.55,98.57,98.53,98.55,17200.0,70.6354,70.6497,70.6211,70.6354,17200.0
2012-09-10 11:55:00,98.53,98.57,98.41,98.5,21200.0,70.6211,70.6497,70.5351,70.5996,21200.0
2012-09-10 12:00:00,98.51,98.63,98.48,98.6,17200.0,70.6067,70.6927,70.5852,70.6712,17200.0
2012-09-10 12:05:00,98.6,98.61,98.51,98.56,15400.0,70.6712,70.6784,70.6067,70.6426,15400.0
2012-09-10 12:10:00,98.52,98.55,98.45,98.51,15200.0,70.6139,70.6354,70.5637,70.6067,15200.0
2012-09-10 12:15:00,98.51,98.63,98.47,98.51,10700.0,70.6067,70.6927,70.5781,70.6067,10700.0
2012-09-10 12:20:00,98.52,98.54,98.36,98.39,12200.0,70.6139,70.6282,70.4992,70.5207,12200.0
2012-09-10 12:25:00,98.36,98.43,98.36,98.4,14000.0,70.4992,70.5494,70.4992,70.5279,14000.0
2012-09-10 12:30:00,98.41,98.52,98.37,98.41,16000.0,70.5351,70.6139,70.5064,70.5351,16000.0
2012-09-10 12:35:00,98.4,98.46,98.37,98.42,25900.0,70.5279,70.5709,70.5064,70.5422,25900.0
2012-09-10 12:40:00,98.4,98.46,98.39,98.4,29600.0,70.5279,70.5709,70.5207,70.5279,29600.0
2012-09-10 12:45:00,98.38,98.47,98.34,98.47,10800.0,70.5136,70.5781,70.4849,70.5781,10800.0
2012-09-10 12:50:00,98.49,98.52,98.39,98.49,15000.0,70.5924,70.6139,70.5207,70.5924,15000.0
2012-09-10 12:55:00,98.5,98.51,98.35,98.46,10800.0,70.5996,70.6067,70.4921,70.5709,10800.0
2012-09-10 13:00:00,98.48,98.56,98.36,98.38,23000.0,70.5852,70.6426,70.4992,70.5136,23000.0
2012-09-10 13:05:00,98.37,98.54,98.37,98.46,27500.0,70.5064,70.6282,70.5064,70.5709,27500.0
2012-09-10 13:10:00,98.45,98.59,98.4,98.58,18600.0,70.5637,70.6641,70.5279,70.6569,18600.0
2012-09-10 13:15:00,98.6,98.6,98.53,98.57,11200.0,70.6712,70.6712,70.6211,70.6497,11200.0
2012-09-10 13:20:00,98.55,98.57,98.39,98.4,27200.0,70.6354,70.6497,70.5207,70.5279,27200.0
2012-09-10 13:25:00,98.39,98.57,98.38,98.56,17700.0,70.5207,70.6497,70.5136,70.6426,17700.0
2012-09-10 13:30:00,98.56,98.67,98.51,98.61,34400.0,70.6426,70.7214,70.6067,70.6784,34400.0
2012-09-10 13:35:00,98.62,98.66,98.51,98.51,9600.0,70.6856,70.7142,70.6067,70.6067,9600.0
2012-09-10 13:40:00,98.49,98.5,98.41,98.47,15400.0,70.5924,70.5996,70.5351,70.5781,15400.0
2012-09-10 13:45:00,98.45,98.47,98.41,98.46,12800.0,70.5637,70.5781,70.5351,70.5709,12800.0
2012-09-10 13:50:00,98.47,98.64,98.46,98.6,9400.0,70.5781,70.6999,70.5709,70.6712,9400.0
2012-09-10 13:55:00,98.56,98.56,98.32,98.34,20500.0,70.6426,70.6426,70.4705,70.4849,20500.0
2012-09-10 14:00:00,98.34,98.43,98.33,98.41,13300.0,70.4849,70.5494,70.4777,70.5351,13300.0
2012-09-10 14:05:00,98.4,98.43,98.34,98.38,22600.0,70.5279,70.5494,70.4849,70.5136,22600.0
2012-09-10 14:10:00,98.39,98.42,98.27,98.29,20500.0,70.5207,70.5422,70.4347,70.449,20500.0
2012-09-10 14:15:00,98.29,98.29,98.12,98.17,39400.0,70.449,70.449,70.3272,70.363,39400.0
2012-09-10 14:20:00,98.18,98.28,98.09,98.16,34500.0,70.3702,70.4419,70.3057,70.3559,34500.0
2012-09-10 14:25:00,98.16,98.21,98.07,98.16,22400.0,70.3559,70.3917,70.2914,70.3559,22400.0
2012-09-10 14:30:00,98.16,98.26,98.14,98.25,28100.0,70.3559,70.4275,70.3415,70.4204,28100.0
2012-09-10 14:35:00,98.23,98.23,98.0,98.0,26500.0,70.406,70.406,70.2412,70.2412,26500.0
2012-09-10 14:40:00,98.01,98.04,97.93,97.93,36800.0,70.2484,70.2699,70.191,70.191,36800.0
2012-09-10 14:45:00,97.94,98.0,97.85,97.93,27600.0,70.1982,70.2412,70.1337,70.191,27600.0
2012-09-10 14:50:00,97.91,97.92,97.79,97.9,32400.0,70.1767,70.1839,70.0907,70.1695,32400.0
2012-09-10 14:55:00,97.94,97.96,97.79,97.81,22200.0,70.1982,70.2125,70.0907,70.105,22200.0
2012-09-10 15:00:00,97.82,97.87,97.74,97.75,27400.0,70.1122,70.148,70.0548,70.062,27400.0
2012-09-10 15:05:00,97.75,97.79,97.68,97.78,31700.0,70.062,70.0907,70.0118,70.0835,31700.0
2012-09-10 15:10:00,97.78,97.79,97.58,97.58,35500.0,70.0835,70.0907,69.9402,69.9402,35500.0
2012-09-10 15:15:00,97.57,97.68,97.46,97.47,29600.0,69.933,70.0118,69.8541,69.8613,29600.0
2012-09-10 15:20:00,97.47,97.67,97.33,97.61,47200.0,69.8613,70.0047,69.761,69.9617,47200.0
2012-09-10 15:25:00,97.61,97.66,97.43,97.43,40000.0,69.9617,69.9975,69.8326,69.8326,40000.0
2012-09-10 15:30:00,97.43,97.51,97.35,97.41,49300.0,69.8326,69.89,69.7753,69.8183,49300.0
2012-09-10 15:35:00,97.4,97.49,97.29,97.31,53100.0,69.8111,69.8756,69.7323,69.7466,53100.0
2012-09-10 15:40:00,97.32,97.41,97.22,97.35,54300.0,69.7538,69.8183,69.6821,69.7753,54300.0
2012-09-10 15:45:00,97.35,97.4,97.17,97.19,65400.0,69.7753,69.8111,69.6463,69.6606,65400.0
2012-09-10 15:50:00,97.18,97.44,97.17,97.43,76800.0,69.6535,69.8398,69.6463,69.8326,76800.0
2012-09-10 15:55:00,97.42,97.49,97.29,97.38,97600.0,69.8255,69.8756,69.7323,69.7968,97600.0
2012-09-11 09:30:00,97.79,98.71,97.79,98.64,41200.0,70.0907,70.7501,70.0907,70.6999,41200.0
2012-09-11 09:35:00,98.7,98.93,98.58,98.8,41000.0,70.7429,70.9078,70.6569,70.8146,41000.0
2012-09-11 09:40:00,98.8,98.83,98.51,98.58,35400.0,70.8146,70.8361,70.6067,70.6569,35400.0
2012-09-11 09:45:00,98.55,98.71,98.45,98.6,44300.0,70.6354,70.7501,70.5637,70.6712,44300.0
2012-09-11 09:50:00,98.62,98.98,98.6,98.8,28100.0,70.6856,70.9436,70.6712,70.8146,28100.0
2012-09-11 09:55:00,98.77,98.95,98.7,98.87,20200.0,70.7931,70.9221,70.7429,70.8648,20200.0
2012-09-11 10:00:00,98.86,98.95,98.75,98.81,19700.0,70.8576,70.9221,70.7788,70.8218,19700.0
2012-09-11 10:05:00,98.81,98.81,98.62,98.62,10300.0,70.8218,70.8218,70.6856,70.6856,10300.0
2012-09-11 10:10:00,98.63,98.71,98.56,98.57,15500.0,70.6927,70.7501,70.6426,70.6497,15500.0
2012-09-11 10:15:00,98.57,98.81,98.56,98.63,17200.0,70.6497,70.8218,70.6426,70.6927,17200.0
2012-09-11 10:20:00,98.63,98.67,98.6,98.6,18500.0,70.6927,70.7214,70.6712,70.6712,18500.0
2012-09-11 10:25:00,98.61,98.69,98.59,98.59,29300.0,70.6784,70.7357,70.6641,70.6641,29300.0
2012-09-11 10:30:00,98.6,98.61,98.25,98.48,57300.0,70.6712,70.6784,70.4204,70.5852,57300.0
2012-09-11 10:35:00,98.44,98.49,98.38,98.43,11600.0,70.5566,70.5924,70.5136,70.5494,11600.0
2012-09-11 10:40:00,98.46,98.64,98.43,98.51,13000.0,70.5709,70.6999,70.5494,70.6067,13000.0
2012-09-11 10:45:00,98.55,98.58,98.4,98.45,10300.0,70.6354,70.6569,70.5279,70.5637,10300.0
2012-09-11 10:50:00,98.46,98.6,98.42,98.52,9000.0,70.5709,70.6712,70.5422,70.6139,9000.0
2012-09-11 10:55:00,98.55,98.62,98.41,98.46,24700.0,70.6354,70.6856,70.5351,70.5709,24700.0
2012-09-11 11:00:00,98.44,98.68,98.44,98.64,31900.0,70.5566,70.7286,70.5566,70.6999,31900.0
2012-09-11 11:05:00,98.65,98.67,98.42,98.43,26100.0,70.7071,70.7214,70.5422,70.5494,26100.0
2012-09-11 11:10:00,98.45,98.54,98.37,98.5,16300.0,70.5637,70.6282,70.5064,70.5996,16300.0
2012-09-11 11:15:00,98.52,98.57,98.43,98.57,61900.0,70.6139,70.6497,70.5494,70.6497,61900.0
2012-09-11 11:20:00,98.58,98.86,98.57,98.86,50800.0,70.6569,70.8576,70.6497,70.8576,50800.0
2012-09-11 11:25:00,98.87,99.11,98.85,99.11,12100.0,70.8648,71.0368,70.8504,71.0368,12100.0
2012-09-11 11:30:00,99.12,99.2,99.04,99.08,26100.0,71.0439,71.1013,70.9866,71.0153,26100.0
2012-09-11 11:35:00,99.07,99.12,98.93,98.93,18900.0,71.0081,71.0439,70.9078,70.9078,18900.0
2012-09-11 11:40:00,98.93,98.96,98.64,98.65,22600.0,70.9078,70.9293,70.6999,70.7071,22600.0
2012-09-11 11:45:00,98.65,98.72,98.48,98.55,22200.0,70.7071,70.7572,70.5852,70.6354,22200.0
2012-09-11 11:50:00,98.53,98.55,98.44,98.44,10800.0,70.6211,70.6354,70.5566,70.5566,10800.0
2012-09-11 11:55:00,98.43,98.52,98.38,98.52,9200.0,70.5494,70.6139,70.5136,70.6139,9200.0
2012-09-11 12:00:00,98.58,98.68,98.53,98.56,12200.0,70.6569,70.7286,70.6211,70.6426,12200.0
2012-09-11 12:05:00,98.54,98.59,98.46,98.54,17900.0,70.6282,70.6641,70.5709,70.6282,17900.0
2012-09-11 12:10:00,98.53,98.53,98.19,98.28,11700.0,70.6211,70.6211,70.3774,70.4419,11700.0
2012-09-11 12:15:00,98.25,98.4,98.25,98.33,4700.0,70.4204,70.5279,70.4204,70.4777,4700.0
2012-09-11 12:20:00,98.38,98.48,98.31,98.48,4900.0,70.5136,70.5852,70.4634,70.5852,4900.0
2012-09-11 12:25:00,98.43,98.62,98.43,98.55,10100.0,70.5494,70.6856,70.5494,70.6354,10100.0
2012-09-11 12:30:00,98.54,98.63,98.52,98.62,12000.0,70.6282,70.6927,70.6139,70.6856,12000.0
2012-09-11 12:35:00,98.62,98.62,98.49,98.59,9600.0,70.6856,70.6856,70.5924,70.6641,9600.0
2012-09-11 12:40:00,98.6,98.64,98.49,98.62,12600.0,70.6712,70.6999,70.5924,70.6856,12600.0
2012-09-11 12:45:00,98.62,98.62,98.53,98.57,25800.0,70.6856,70.6856,70.6211,70.6497,25800.0
2012-09-11 12:50:00,98.56,98.6,98.49,98.5,40900.0,70.6426,70.6712,70.5924,70.5996,40900.0
2012-09-11 12:55:00,98.5,98.56,98.46,98.55,5300.0,70.5996,70.6426,70.5709,70.6354,5300.0
2012-09-11 13:00:00,98.57,98.64,98.54,98.58,18700.0,70.6497,70.6999,70.6282,70.6569,18700.0
2012-09-11 13:05:00,98.58,98.62,98.49,98.56,9300.0,70.6569,70.6856,70.5924,70.6426,9300.0
2012-09-11 13:10:00,98.56,98.57,98.43,98.56,6100.0,70.6426,70.6497,70.5494,70.6426,6100.0
2012-09-11 13:15:00,98.58,98.75,98.57,98.73,8400.0,70.6569,70.7788,70.6497,70.7644,8400.0
2012-09-11 13:20:00,98.73,98.8,98.63,98.67,6500.0,70.7644,70.8146,70.6927,70.7214,6500.0
2012-09-11 13:25:00,98.65,98.71,98.62,98.62,9100.0,70.7071,70.7501,70.6856,70.6856,9100.0
2012-09-11 13:30:00,98.62,98.66,98.5,98.5,21000.0,70.6856,70.7142,70.5996,70.5996,21000.0
2012-09-11 13:35:00,98.51,98.66,98.51,98.64,8800.0,70.6067,70.7142,70.6067,70.6999,8800.0
2012-09-11 13:40:00,98.65,98.82,98.63,98.82,4900.0,70.7071,70.8289,70.6927,70.8289,4900.0
2012-09-11 13:45:00,98.8,98.9,98.78,98.87,9700.0,70.8146,70.8863,70.8003,70.8648,9700.0
2012-09-11 13:50:00,98.86,98.88,98.72,98.74,9600.0,70.8576,70.8719,70.7572,70.7716,9600.0
2012-09-11 13:55:00,98.73,98.74,98.66,98.69,10200.0,70.7644,70.7716,70.7142,70.7357,10200.0
2012-09-11 14:00:00,98.68,98.77,98.66,98.73,11100.0,70.7286,70.7931,70.7142,70.7644,11100.0
2012-09-11 14:05:00,98.72,98.79,98.7,98.7,10000.0,70.7572,70.8074,70.7429,70.7429,10000.0
2012-09-11 14:10:00,98.7,98.73,98.52,98.55,15200.0,70.7429,70.7644,70.6139,70.6354,15200.0
2012-09-11 14:15:00,98.56,98.72,98.54,98.7,12000.0,70.6426,70.7572,70.6282,70.7429,12000.0
2012-09-11 14:20:00,98.7,98.73,98.62,98.71,12500.0,70.7429,70.7644,70.6856,70.7501,12500.0
2012-09-11 14:25:00,98.7,98.72,98.56,98.61,16700.0,70.7429,70.7572,70.6426,70.6784,16700.0
2012-09-11 14:30:00,98.59,98.64,98.57,98.64,12000.0,70.6641,70.6999,70.6497,70.6999,12000.0
2012-09-11 14:35:00,98.6,98.61,98.52,98.55,10400.0,70.6712,70.6784,70.6139,70.6354,10400.0
2012-09-11 14:40:00,98.55,98.57,98.53,98.56,7700.0,70.6354,70.6497,70.6211,70.6426,7700.0
2012-09-11 14:45:00,98.56,98.56,98.24,98.25,16700.0,70.6426,70.6426,70.4132,70.4204,16700.0
2012-09-11 14:50:00,98.25,98.4,98.23,98.35,8700.0,70.4204,70.5279,70.406,70.4921,8700.0
2012-09-11 14:55:00,98.36,98.43,98.35,98.37,12500.0,70.4992,70.5494,70.4921,70.5064,12500.0
2012-09-11 15:00:00,98.39,98.43,98.36,98.37,13500.0,70.5207,70.5494,70.4992,70.5064,13500.0
2012-09-11 15:05:00,98.37,98.5,98.37,98.4,21900.0,70.5064,70.5996,70.5064,70.5279,21900.0
2012-09-11 15:10:00,98.4,98.45,98.35,98.37,27500.0,70.5279,70.5637,70.4921,70.5064,27500.0
2012-09-11 15:15:00,98.34,98.34,98.18,98.24,15900.0,70.4849,70.4849,70.3702,70.4132,15900.0
2012-09-11 15:20:00,98.23,98.23,98.07,98.11,27300.0,70.406,70.406,70.2914,70.32,27300.0
2012-09-11 15:25:00,98.1,98.18,98.06,98.13,20500.0,70.3129,70.3702,70.2842,70.3344,20500.0
2012-09-11 15:30:00,98.11,98.17,98.08,98.15,53300.0,70.32,70.363,70.2985,70.3487,53300.0
2012-09-11 15:35:00,98.17,98.18,98.04,98.06,19100.0,70.363,70.3702,70.2699,70.2842,19100.0
2012-09-11 15:40:00,98.08,98.26,98.08,98.18,23000.0,70.2985,70.4275,70.2985,70.3702,23000.0
2012-09-11 15:45:00,98.18,98.25,98.04,98.23,29300.0,70.3702,70.4204,70.2699,70.406,29300.0
2012-09-11 15:50:00,98.22,98.37,98.19,98.37,25900.0,70.3989,70.5064,70.3774,70.5064,25900.0
2012-09-11 15:55:00,98.34,98.36,98.25,98.26,71900.0,70.4849,70.4992,70.4204,70.4275,71900.0
2012-09-12 09:30:00,97.85,98.69,97.84,98.56,74900.0,70.1337,70.7357,70.1265,70.6426,74900.0
2012-09-12 09:35:00,98.55,99.07,98.42,99.0,41300.0,70.6354,71.0081,70.5422,70.9579,41300.0
2012-09-12 09:40:00,99.02,99.38,98.94,99.38,50600.0,70.9723,71.2303,70.9149,71.2303,50600.0
2012-09-12 09:45:00,99.37,99.48,99.16,99.41,32300.0,71.2231,71.302,71.0726,71.2518,32300.0
2012-09-12 09:50:00,99.39,99.48,98.98,98.99,43900.0,71.2375,71.302,70.9436,70.9508,43900.0
2012-09-12 09:55:00,98.95,99.16,98.95,99.13,19600.0,70.9221,71.0726,70.9221,71.0511,19600.0
2012-09-12 10:00:00,99.14,99.28,98.9,98.92,39900.0,71.0583,71.1586,70.8863,70.9006,39900.0
2012-09-12 10:05:00,98.92,98.97,98.67,98.96,22500.0,70.9006,70.9364,70.7214,70.9293,22500.0
2012-09-12 10:10:00,98.93,98.97,98.8,98.88,14000.0,70.9078,70.9364,70.8146,70.8719,14000.0
2012-09-12 10:15:00,98.84,98.9,98.75,98.77,14100.0,70.8433,70.8863,70.7788,70.7931,14100.0
2012-09-12 10:20:00,98.84,98.88,98.75,98.8,19700.0,70.8433,70.8719,70.7788,70.8146,19700.0
2012-09-12 10:25:00,98.8,98.8,98.45,98.45,20300.0,70.8146,70.8146,70.5637,70.5637,20300.0
2012-09-12 10:30:00,98.42,98.5,98.23,98.27,14800.0,70.5422,70.5996,70.406,70.4347,14800.0
2012-09-12 10:35:00,98.24,98.39,98.02,98.05,30700.0,70.4132,70.5207,70.2555,70.277,30700.0
2012-09-12 10:40:00,98.06,98.17,98.0,98.14,29200.0,70.2842,70.363,70.2412,70.3415,29200.0
2012-09-12 10:45:00,98.14,98.16,97.97,98.08,23300.0,70.3415,70.3559,70.2197,70.2985,23300.0
2012-09-12 10:50:00,98.02,98.38,98.01,98.34,21000.0,70.2555,70.5136,70.2484,70.4849,21000.0
2012-09-12 10:55:00,98.35,98.49,98.35,98.48,12000.0,70.4921,70.5924,70.4921,70.5852,12000.0
2012-09-12 11:00:00,98.46,98.52,98.32,98.39,16800.0,70.5709,70.6139,70.4705,70.5207,16800.0
2012-09-12 11:05:00,98.35,98.54,98.33,98.49,9100.0,70.4921,70.6282,70.4777,70.5924,9100.0
2012-09-12 11:10:00,98.48,98.48,98.34,98.36,4000.0,70.5852,70.5852,70.4849,70.4992,4000.0
2012-09-12 11:15:00,98.35,98.38,98.18,98.38,12300.0,70.4921,70.5136,70.3702,70.5136,12300.0
2012-09-12 11:20:00,98.38,98.67,98.38,98.67,16500.0,70.5136,70.7214,70.5136,70.7214,16500.0
2012-09-12 11:25:00,98.68,98.73,98.5,98.52,5700.0,70.7286,70.7644,70.5996,70.6139,5700.0
2012-09-12 11:30:00,98.51,98.65,98.5,98.51,6800.0,70.6067,70.7071,70.5996,70.6067,6800.0
2012-09-12 11:35:00,98.52,98.61,98.48,98.48,5600.0,70.6139,70.6784,70.5852,70.5852,5600.0
2012-09-12 11:40:00,98.5,98.52,98.38,98.47,21700.0,70.5996,70.6139,70.5136,70.5781,21700.0
2012-09-12 11:45:00,98.45,98.46,98.36,98.39,7800.0,70.5637,70.5709,70.4992,70.5207,7800.0
2012-09-12 11:50:00,98.38,98.43,98.33,98.36,4800.0,70.5136,70.5494,70.4777,70.4992,4800.0
2012-09-12 11:55:00,98.33,98.37,98.24,98.36,18500.0,70.4777,70.5064,70.4132,70.4992,18500.0
2012-09-12 12:00:00,98.39,98.51,98.39,98.44,4200.0,70.5207,70.6067,70.5207,70.5566,4200.0
2012-09-12 12:05:00,98.42,98.42,98.31,98.34,4400.0,70.5422,70.5422,70.4634,70.4849,4400.0
2012-09-12 12:10:00,98.31,98.35,98.28,98.34,5900.0,70.4634,70.4921,70.4419,70.4849,5900.0
2012-09-12 12:15:00,98.29,98.33,98.25,98.33,7700.0,70.449,70.4777,70.4204,70.4777,7700.0
2012-09-12 12:20:00,98.31,98.47,98.31,98.46,5100.0,70.4634,70.5781,70.4634,70.5709,5100.0
2012-09-12 12:25:00,98.44,98.61,98.44,98.47,10100.0,70.5566,70.6784,70.5566,70.5781,10100.0
2012-09-12 12:30:00,98.49,98.55,98.49,98.55,7800.0,70.5924,70.6354,70.5924,70.6354,7800.0
2012-09-12 12:35:00,98.54,98.59,98.54,98.58,6300.0,70.6282,70.6641,70.6282,70.6569,6300.0
2012-09-12 12:40:00,98.6,98.6,98.42,98.43,29900.0,70.6712,70.6712,70.5422,70.5494,29900.0
2012-09-12 12:45:00,98.46,98.46,98.35,98.36,4200.0,70.5709,70.5709,70.4921,70.4992,4200.0
2012-09-12 12:50:00,98.38,98.48,98.36,98.47,4000.0,70.5136,70.5852,70.4992,70.5781,4000.0
2012-09-12 12:55:00,98.48,98.49,98.42,98.49,6500.0,70.5852,70.5924,70.5422,70.5924,6500.0
2012-09-12 13:00:00,98.45,98.6,98.42,98.45,8900.0,70.5637,70.6712,70.5422,70.5637,8900.0
2012-09-12 13:05:00,98.44,98.66,98.41,98.59,8700.0,70.5566,70.7142,70.5351,70.6641,8700.0
2012-09-12 13:10:00,98.59,98.6,98.51,98.57,6000.0,70.6641,70.6712,70.6067,70.6497,6000.0
2012-09-12 13:15:00,98.57,98.58,98.4,98.4,6300.0,70.6497,70.6569,70.5279,70.5279,6300.0
2012-09-12 13:20:00,98.4,98.54,98.4,98.45,9900.0,70.5279,70.6282,70.5279,70.5637,9900.0
2012-09-12 13:25:00,98.41,98.5,98.39,98.49,5700.0,70.5351,70.5996,70.5207,70.5924,5700.0
2012-09-12 13:30:00,98.46,98.5,98.44,98.5,4100.0,70.5709,70.5996,70.5566,70.5996,4100.0
2012-09-12 13:35:00,98.48,98.57,98.46,98.46,10500.0,70.5852,70.6497,70.5709,70.5709,10500.0
2012-09-12 13:40:00,98.48,98.51,98.45,98.47,4400.0,70.5852,70.6067,70.5637,70.5781,4400.0
2012-09-12 13:45:00,98.47,98.54,98.42,98.54,6000.0,70.5781,70.6282,70.5422,70.6282,6000.0
2012-09-12 13:50:00,98.53,98.55,98.44,98.5,8200.0,70.6211,70.6354,70.5566,70.5996,8200.0
2012-09-12 13:55:00,98.46,98.64,98.44,98.6,10400.0,70.5709,70.6999,70.5566,70.6712,10400.0
2012-09-12 14:00:00,98.63,98.7,98.62,98.68,7300.0,70.6927,70.7429,70.6856,70.7286,7300.0
2012-09-12 14:05:00,98.68,98.72,98.66,98.71,5000.0,70.7286,70.7572,70.7142,70.7501,5000.0
2012-09-12 14:10:00,98.7,98.73,98.65,98.66,6400.0,70.7429,70.7644,70.7071,70.7142,6400.0
2012-09-12 14:15:00,98.67,98.68,98.5,98.5,9400.0,70.7214,70.7286,70.5996,70.5996,9400.0
2012-09-12 14:20:00,98.46,98.61,98.46,98.56,6000.0,70.5709,70.6784,70.5709,70.6426,6000.0
2012-09-12 14:25:00,98.56,98.59,98.48,98.51,4500.0,70.6426,70.6641,70.5852,70.6067,4500.0
2012-09-12 14:30:00,98.51,98.55,98.49,98.54,13000.0,70.6067,70.6354,70.5924,70.6282,13000.0
2012-09-12 14:35:00,98.52,98.53,98.36,98.37,13300.0,70.6139,70.6211,70.4992,70.5064,13300.0
2012-09-12 14:40:00,98.39,98.41,98.32,98.41,10700.0,70.5207,70.5351,70.4705,70.5351,10700.0
2012-09-12 14:45:00,98.4,98.49,98.25,98.27,19700.0,70.5279,70.5924,70.4204,70.4347,19700.0
2012-09-12 14:50:00,98.28,98.33,98.25,98.27,20900.0,70.4419,70.4777,70.4204,70.4347,20900.0
2012-09-12 14:55:00,98.26,98.33,98.22,98.32,7500.0,70.4275,70.4777,70.3989,70.4705,7500.0
2012-09-12 15:00:00,98.32,98.36,98.18,98.18,21400.0,70.4705,70.4992,70.3702,70.3702,21400.0
2012-09-12 15:05:00,98.21,98.31,98.16,98.22,10800.0,70.3917,70.4634,70.3559,70.3989,10800.0
2012-09-12 15:10:00,98.2,98.2,98.06,98.16,10100.0,70.3845,70.3845,70.2842,70.3559,10100.0
2012-09-12 15:15:00,98.15,98.26,98.14,98.25,9700.0,70.3487,70.4275,70.3415,70.4204,9700.0
2012-09-12 15:20:00,98.24,98.3,98.19,98.3,12400.0,70.4132,70.4562,70.3774,70.4562,12400.0
2012-09-12 15:25:00,98.32,98.44,98.28,98.42,11700.0,70.4705,70.5566,70.4419,70.5422,11700.0
2012-09-12 15:30:00,98.41,98.42,98.29,98.37,19800.0,70.5351,70.5422,70.449,70.5064,19800.0
2012-09-12 15:35:00,98.37,98.46,98.32,98.39,19900.0,70.5064,70.5709,70.4705,70.5207,19900.0
2012-09-12 15:40:00,98.4,98.44,98.35,98.38,22700.0,70.5279,70.5566,70.4921,70.5136,22700.0
2012-09-12 15:45:00,98.38,98.41,98.23,98.32,33400.0,70.5136,70.5351,70.406,70.4705,33400.0
2012-09-12 15:50:00,98.29,98.46,98.27,98.43,40400.0,70.449,70.5709,70.4347,70.5494,40400.0
2012-09-12 15:55:00,98.45,98.54,98.41,98.51,78000.0,70.5637,70.6282,70.5351,70.6067,78000.0
2012-09-13 09:30:00,98.89,98.89,98.16,98.31,32300.0,70.8791,70.8791,70.3559,70.4634,32300.0
2012-09-13 09:35:00,98.26,98.5,97.96,98.4,29400.0,70.4275,70.5996,70.2125,70.5279,29400.0
2012-09-13 09:40:00,98.43,98.48,97.82,97.85,15300.0,70.5494,70.5852,70.1122,70.1337,15300.0
2012-09-13 09:45:00,97.89,98.09,97.83,97.88,16000.0,70.1623,70.3057,70.1193,70.1552,16000.0
2012-09-13 09:50:00,97.87,97.93,97.81,97.89,19700.0,70.148,70.191,70.105,70.1623,19700.0
2012-09-13 09:55:00,97.9,98.0,97.83,97.97,15300.0,70.1695,70.2412,70.1193,70.2197,15300.0
2012-09-13 10:00:00,97.97,98.04,97.86,98.03,21700.0,70.2197,70.2699,70.1408,70.2627,21700.0
2012-09-13 10:05:00,98.04,98.07,97.83,97.84,19200.0,70.2699,70.2914,70.1193,70.1265,19200.0
2012-09-13 10:10:00,97.85,97.96,97.84,97.86,17800.0,70.1337,70.2125,70.1265,70.1408,17800.0
2012-09-13 10:15:00,97.85,97.91,97.63,97.68,23200.0,70.1337,70.1767,69.976,70.0118,23200.0
2012-09-13 10:20:00,97.65,97.72,97.49,97.49,17100.0,69.9903,70.0405,69.8756,69.8756,17100.0
2012-09-13 10:25:00,97.46,97.59,97.32,97.32,15400.0,69.8541,69.9473,69.7538,69.7538,15400.0
2012-09-13 10:30:00,97.31,97.45,97.31,97.37,20200.0,69.7466,69.847,69.7466,69.7896,20200.0
2012-09-13 10:35:00,97.35,97.53,97.35,97.5,13600.0,69.7753,69.9043,69.7753,69.8828,13600.0
2012-09-13 10:40:00,97.52,97.7,97.5,97.7,24400.0,69.8972,70.0262,69.8828,70.0262,24400.0
2012-09-13 10:45:00,97.7,97.73,97.47,97.56,20900.0,70.0262,70.0477,69.8613,69.9258,20900.0
2012-09-13 10:50:00,97.56,97.56,97.4,97.48,16700.0,69.9258,69.9258,69.8111,69.8685,16700.0
2012-09-13 10:55:00,97.45,97.51,97.41,97.5,11400.0,69.847,69.89,69.8183,69.8828,11400.0
2012-09-13 11:00:00,97.53,97.88,97.53,97.88,13600.0,69.9043,70.1552,69.9043,70.1552,13600.0
2012-09-13 11:05:00,97.88,97.88,97.74,97.8,7800.0,70.1552,70.1552,70.0548,70.0978,7800.0
2012-09-13 11:10:00,97.8,97.9,97.69,97.85,15100.0,70.0978,70.1695,70.019,70.1337,15100.0
2012-09-13 11:15:00,97.86,97.98,97.85,97.97,13200.0,70.1408,70.2269,70.1337,70.2197,13200.0
2012-09-13 11:20:00,97.99,98.0,97.83,97.83,11200.0,70.234,70.2412,70.1193,70.1193,11200.0
2012-09-13 11:25:00,97.87,97.88,97.79,97.82,9200.0,70.148,70.1552,70.0907,70.1122,9200.0
2012-09-13 11:30:00,97.82,97.87,97.73,97.74,9500.0,70.1122,70.148,70.0477,70.0548,9500.0
2012-09-13 11:35:00,97.73,97.8,97.68,97.77,10700.0,70.0477,70.0978,70.0118,70.0763,10700.0
2012-09-13 11:40:00,97.76,97.89,97.73,97.89,12200.0,70.0692,70.1623,70.0477,70.1623,12200.0
2012-09-13 11:45:00,97.87,97.87,97.72,97.79,34900.0,70.148,70.148,70.0405,70.0907,34900.0
2012-09-13 11:50:00,97.78,97.84,97.7,97.7,16600.0,70.0835,70.1265,70.0262,70.0262,16600.0
2012-09-13 11:55:00,97.7,97.74,97.58,97.63,8800.0,70.0262,70.0548,69.9402,69.976,8800.0
2012-09-13 12:00:00,97.61,97.63,97.57,97.6,4000.0,69.9617,69.976,69.933,69.9545,4000.0
2012-09-13 12:05:00,97.64,97.68,97.54,97.63,23900.0,69.9832,70.0118,69.9115,69.976,23900.0
2012-09-13 12:10:00,97.64,97.69,97.54,97.54,38100.0,69.9832,70.019,69.9115,69.9115,38100.0
2012-09-13 12:15:00,97.54,97.54,97.33,97.44,12500.0,69.9115,69.9115,69.761,69.8398,12500.0
2012-09-13 12:20:00,97.46,97.68,97.44,97.61,10400.0,69.8541,70.0118,69.8398,69.9617,10400.0
2012-09-13 12:25:00,97.61,97.68,97.47,97.68,9200.0,69.9617,70.0118,69.8613,70.0118,9200.0
2012-09-13 12:30:00,97.56,98.65,97.4,98.25,45100.0,69.9258,70.7071,69.8111,70.4204,45100.0
2012-09-13 12:35:00,98.19,98.27,97.62,98.26,15400.0,70.3774,70.4347,69.9688,70.4275,15400.0
2012-09-13 12:40:00,98.16,98.97,98.16,98.74,35600.0,70.3559,70.9364,70.3559,70.7716,35600.0
2012-09-13 12:45:00,98.73,98.94,98.58,98.7,35000.0,70.7644,70.9149,70.6569,70.7429,35000.0
2012-09-13 12:50:00,98.66,98.69,98.53,98.61,24900.0,70.7142,70.7357,70.6211,70.6784,24900.0
2012-09-13 12:55:00,98.64,98.87,98.58,98.8,19900.0,70.6999,70.8648,70.6569,70.8146,19900.0
2012-09-13 13:00:00,98.85,99.13,98.85,99.1,34800.0,70.8504,71.0511,70.8504,71.0296,34800.0
2012-09-13 13:05:00,99.1,99.29,99.03,99.14,28500.0,71.0296,71.1658,70.9794,71.0583,28500.0
2012-09-13 13:10:00,99.19,99.24,98.9,98.99,14800.0,71.0941,71.13,70.8863,70.9508,14800.0
2012-09-13 13:15:00,99.03,99.2,99.01,99.13,16300.0,70.9794,71.1013,70.9651,71.0511,16300.0
2012-09-13 13:20:00,99.11,99.33,99.08,99.32,44300.0,71.0368,71.1945,71.0153,71.1873,44300.0
2012-09-13 13:25:00,99.31,99.54,99.31,99.52,23300.0,71.1801,71.345,71.1801,71.3306,23300.0
2012-09-13 13:30:00,99.54,99.84,99.54,99.74,24800.0,71.345,71.56,71.345,71.4883,24800.0
2012-09-13 13:35:00,99.75,99.94,99.68,99.89,27000.0,71.4955,71.6317,71.4453,71.5958,27000.0
2012-09-13 13:40:00,99.87,99.92,99.65,99.72,30100.0,71.5815,71.6173,71.4238,71.474,30100.0
2012-09-13 13:45:00,99.71,99.71,99.58,99.64,21800.0,71.4668,71.4668,71.3737,71.4167,21800.0
2012-09-13 13:50:00,99.69,99.72,99.46,99.47,16800.0,71.4525,71.474,71.2876,71.2948,16800.0
2012-09-13 13:55:00,99.47,99.51,99.3,99.3,19000.0,71.2948,71.3235,71.173,71.173,19000.0
2012-09-13 14:00:00,99.34,99.73,99.32,99.73,17300.0,71.2016,71.4812,71.1873,71.4812,17300.0
2012-09-13 14:05:00,99.68,99.83,99.68,99.8,27300.0,71.4453,71.5528,71.4453,71.5313,27300.0
2012-09-13 14:10:00,99.8,99.95,99.76,99.89,17500.0,71.5313,71.6388,71.5027,71.5958,17500.0
2012-09-13 14:15:00,99.88,99.95,99.79,99.9,25900.0,71.5887,71.6388,71.5242,71.603,25900.0
2012-09-13 14:20:00,99.89,100.21,99.88,100.17,25600.0,71.5958,71.8252,71.5887,71.7965,25600.0
2012-09-13 14:25:00,100.22,100.43,100.1,100.29,60800.0,71.8324,71.9829,71.7464,71.8825,60800.0
2012-09-13 14:30:00,100.25,100.27,99.95,99.97,58000.0,71.8539,71.8682,71.6388,71.6532,58000.0
2012-09-13 14:35:00,99.96,100.21,99.91,99.95,28000.0,71.646,71.8252,71.6102,71.6388,28000.0
2012-09-13 14:40:00,99.95,100.21,99.91,100.21,26600.0,71.6388,71.8252,71.6102,71.8252,26600.0
2012-09-13 14:45:00,100.21,100.23,99.99,100.1,18300.0,71.8252,71.8395,71.6675,71.7464,18300.0
2012-09-13 14:50:00,100.06,100.11,99.97,100.09,20100.0,71.7177,71.7535,71.6532,71.7392,20100.0
2012-09-13 14:55:00,100.08,100.09,99.98,100.06,21800.0,71.732,71.7392,71.6603,71.7177,21800.0
2012-09-13 15:00:00,100.05,100.14,100.02,100.07,44600.0,71.7105,71.775,71.689,71.7249,44600.0
2012-09-13 15:05:00,100.06,100.24,100.06,100.2,30500.0,71.7177,71.8467,71.7177,71.818,30500.0
2012-09-13 15:10:00,100.21,100.31,100.18,100.22,23200.0,71.8252,71.8969,71.8037,71.8324,23200.0
2012-09-13 15:15:00,100.21,100.21,99.99,100.01,18000.0,71.8252,71.8252,71.6675,71.6819,18000.0
2012-09-13 15:20:00,100.01,100.06,99.87,100.02,52600.0,71.6819,71.7177,71.5815,71.689,52600.0
2012-09-13 15:25:00,100.04,100.1,99.98,100.05,17900.0,71.7034,71.7464,71.6603,71.7105,17900.0
2012-09-13 15:30:00,100.05,100.31,100.04,100.17,34100.0,71.7105,71.8969,71.7034,71.7965,34100.0
2012-09-13 15:35:00,100.17,100.3,100.17,100.23,38600.0,71.7965,71.8897,71.7965,71.8395,38600.0
2012-09-13 15:40:00,100.24,100.52,100.21,100.37,70200.0,71.8467,72.0474,71.8252,71.9399,70200.0
2012-09-13 15:45:00,100.36,100.38,100.17,100.28,36500.0,71.9327,71.947,71.7965,71.8754,36500.0
2012-09-13 15:50:00,100.29,100.3,100.06,100.06,48500.0,71.8825,71.8897,71.7177,71.7177,48500.0
2012-09-13 15:55:00,100.08,100.2,100.0,100.2,95300.0,71.732,71.818,71.6747,71.818,95300.0
2012-09-14 09:30:00,100.63,101.46,100.57,101.12,69000.0,72.1262,72.7211,72.0832,72.4774,69000.0
2012-09-14 09:35:00,101.12,101.18,100.64,101.16,75200.0,72.4774,72.5204,72.1334,72.5061,75200.0
2012-09-14 09:40:00,101.2,102.0,101.15,101.97,62600.0,72.5348,73.1082,72.4989,73.0867,62600.0
2012-09-14 09:45:00,101.97,102.25,101.92,102.12,38400.0,73.0867,73.2874,73.0508,73.1942,38400.0
2012-09-14 09:50:00,102.12,102.6,102.1,102.57,60500.0,73.1942,73.5382,73.1799,73.5167,60500.0
2012-09-14 09:55:00,102.55,102.68,102.35,102.6,43300.0,73.5024,73.5956,73.359,73.5382,43300.0
2012-09-14 10:00:00,102.6,102.98,102.51,102.96,41500.0,73.5382,73.8106,73.4737,73.7963,41500.0
2012-09-14 10:05:00,102.97,102.97,102.88,102.92,56300.0,73.8034,73.8034,73.7389,73.7676,56300.0
2012-09-14 10:10:00,102.91,103.38,102.9,103.11,63900.0,73.7604,74.0973,73.7532,73.9038,63900.0
2012-09-14 10:15:00,103.13,103.47,103.07,103.47,66700.0,73.9181,74.1618,73.8751,74.1618,66700.0
2012-09-14 10:20:00,103.44,103.95,103.44,103.93,57400.0,74.1403,74.5058,74.1403,74.4915,57400.0
2012-09-14 10:25:00,103.92,103.95,103.55,103.65,69300.0,74.4843,74.5058,74.2191,74.2908,69300.0
2012-09-14 10:30:00,103.64,103.66,103.33,103.39,40800.0,74.2836,74.298,74.0615,74.1045,40800.0
2012-09-14 10:35:00,103.47,103.52,103.38,103.47,20700.0,74.1618,74.1976,74.0973,74.1618,20700.0
2012-09-14 10:40:00,103.48,103.58,103.31,103.42,25200.0,74.169,74.2406,74.0471,74.126,25200.0
2012-09-14 10:45:00,103.39,103.45,103.26,103.31,49900.0,74.1045,74.1475,74.0113,74.0471,49900.0
2012-09-14 10:50:00,103.34,103.56,103.24,103.55,46800.0,74.0686,74.2263,73.9969,74.2191,46800.0
2012-09-14 10:55:00,103.53,103.59,103.37,103.49,26900.0,74.2048,74.2478,74.0901,74.1761,26900.0
2012-09-14 11:00:00,103.47,103.57,103.31,103.53,30300.0,74.1618,74.2335,74.0471,74.2048,30300.0
2012-09-14 11:05:00,103.55,103.55,103.34,103.42,47100.0,74.2191,74.2191,74.0686,74.126,47100.0
2012-09-14 11:10:00,103.45,103.82,103.39,103.8,36700.0,74.1475,74.4127,74.1045,74.3983,36700.0
2012-09-14 11:15:00,103.8,103.89,103.52,103.89,63500.0,74.3983,74.4628,74.1976,74.4628,63500.0
2012-09-14 11:20:00,103.88,104.15,103.76,104.08,52400.0,74.4557,74.6492,74.3697,74.599,52400.0
2012-09-14 11:25:00,104.08,104.14,103.97,104.14,37100.0,74.599,74.642,74.5202,74.642,37100.0
2012-09-14 11:30:00,104.14,104.17,103.98,104.03,31300.0,74.642,74.6635,74.5273,74.5632,31300.0
2012-09-14 11:35:00,104.04,104.25,103.97,104.18,74200.0,74.5703,74.7209,74.5202,74.6707,74200.0
2012-09-14 11:40:00,104.18,104.48,104.18,104.43,60000.0,74.6707,74.8857,74.6707,74.8499,60000.0
2012-09-14 11:45:00,104.42,104.58,104.3,104.52,89800.0,74.8427,74.9574,74.7567,74.9144,89800.0
2012-09-14 11:50:00,104.51,104.71,104.34,104.41,52700.0,74.9072,75.0506,74.7854,74.8355,52700.0
2012-09-14 11:55:00,104.39,104.44,104.26,104.29,33000.0,74.8212,74.857,74.728,74.7495,33000.0
2012-09-14 12:00:00,104.28,104.31,104.03,104.16,35100.0,74.7424,74.7639,74.5632,74.6564,35100.0
2012-09-14 12:05:00,104.15,104.19,104.04,104.13,15300.0,74.6492,74.6779,74.5703,74.6348,15300.0
2012-09-14 12:10:00,104.14,104.41,104.12,104.3,34700.0,74.642,74.8355,74.6277,74.7567,34700.0
2012-09-14 12:15:00,104.31,104.45,104.16,104.44,33100.0,74.7639,74.8642,74.6564,74.857,33100.0
2012-09-14 12:20:00,104.42,104.5,104.41,104.5,18900.0,74.8427,74.9,74.8355,74.9,18900.0
2012-09-14 12:25:00,104.48,104.5,104.24,104.24,18200.0,74.8857,74.9,74.7137,74.7137,18200.0
2012-09-14 12:30:00,104.22,104.4,104.22,104.36,36300.0,74.6994,74.8284,74.6994,74.7997,36300.0
2012-09-14 12:35:00,104.38,104.38,104.32,104.36,7000.0,74.814,74.814,74.771,74.7997,7000.0
2012-09-14 12:40:00,104.33,104.33,104.24,104.26,15200.0,74.7782,74.7782,74.7137,74.728,15200.0
2012-09-14 12:45:00,104.26,104.44,104.24,104.44,16600.0,74.728,74.857,74.7137,74.857,16600.0
2012-09-14 12:50:00,104.43,104.55,104.35,104.55,38200.0,74.8499,74.9359,74.7925,74.9359,38200.0
2012-09-14 12:55:00,104.56,104.59,104.22,104.22,32900.0,74.943,74.9646,74.6994,74.6994,32900.0
2012-09-14 13:00:00,104.23,104.33,104.21,104.28,22800.0,74.7065,74.7782,74.6922,74.7424,22800.0
2012-09-14 13:05:00,104.3,104.47,104.3,104.37,20800.0,74.7567,74.8785,74.7567,74.8069,20800.0
2012-09-14 13:10:00,104.36,104.55,104.34,104.41,29900.0,74.7997,74.9359,74.7854,74.8355,29900.0
2012-09-14 13:15:00,104.38,104.44,104.33,104.34,24700.0,74.814,74.857,74.7782,74.7854,24700.0
2012-09-14 13:20:00,104.33,104.4,104.16,104.16,30000.0,74.7782,74.8284,74.6564,74.6564,30000.0
2012-09-14 13:25:00,104.16,104.16,103.85,103.91,18900.0,74.6564,74.6564,74.4342,74.4772,18900.0
2012-09-14 13:30:00,103.93,104.03,103.78,103.82,69200.0,74.4915,74.5632,74.384,74.4127,69200.0
2012-09-14 13:35:00,103.82,103.82,103.57,103.6,39100.0,74.4127,74.4127,74.2335,74.255,39100.0
2012-09-14 13:40:00,103.62,103.68,103.52,103.54,19400.0,74.2693,74.3123,74.1976,74.212,19400.0
2012-09-14 13:45:00,103.53,103.69,103.52,103.56,24000.0,74.2048,74.3195,74.1976,74.2263,24000.0
2012-09-14 13:50:00,103.55,103.69,103.51,103.66,17100.0,74.2191,74.3195,74.1905,74.298,17100.0
2012-09-14 13:55:00,103.66,103.78,103.64,103.66,16300.0,74.298,74.384,74.2836,74.298,16300.0
2012-09-14 14:00:00,103.67,103.75,103.63,103.69,13700.0,74.3051,74.3625,74.2765,74.3195,13700.0
2012-09-14 14:05:00,103.73,103.75,103.61,103.63,24800.0,74.3481,74.3625,74.2621,74.2765,24800.0
2012-09-14 14:10:00,103.63,103.71,103.51,103.62,20500.0,74.2765,74.3338,74.1905,74.2693,20500.0
2012-09-14 14:15:00,103.62,103.71,103.56,103.71,29300.0,74.2693,74.3338,74.2263,74.3338,29300.0
2012-09-14 14:20:00,103.71,103.85,103.68,103.71,18000.0,74.3338,74.4342,74.3123,74.3338,18000.0
2012-09-14 14:25:00,103.7,103.82,103.65,103.68,36100.0,74.3266,74.4127,74.2908,74.3123,36100.0
2012-09-14 14:30:00,103.68,103.81,103.67,103.67,48600.0,74.3123,74.4055,74.3051,74.3051,48600.0
2012-09-14 14:35:00,103.67,103.69,103.58,103.59,10800.0,74.3051,74.3195,74.2406,74.2478,10800.0
2012-09-14 14:40:00,103.59,103.61,103.51,103.6,12200.0,74.2478,74.2621,74.1905,74.255,12200.0
2012-09-14 14:45:00,103.6,103.64,103.51,103.52,21200.0,74.255,74.2836,74.1905,74.1976,21200.0
2012-09-14 14:50:00,103.51,103.52,103.19,103.31,30600.0,74.1905,74.1976,73.9611,74.0471,30600.0
2012-09-14 14:55:00,103.34,103.7,103.34,103.65,22800.0,74.0686,74.3266,74.0686,74.2908,22800.0
2012-09-14 15:00:00,103.65,103.67,103.43,103.46,13800.0,74.2908,74.3051,74.1331,74.1546,13800.0
2012-09-14 15:05:00,103.41,103.46,103.25,103.38,91500.0,74.1188,74.1546,74.0041,74.0973,91500.0
2012-09-14 15:10:00,103.39,103.5,103.29,103.44,33100.0,74.1045,74.1833,74.0328,74.1403,33100.0
2012-09-14 15:15:00,103.41,103.44,103.15,103.24,26500.0,74.1188,74.1403,73.9324,73.9969,26500.0
2012-09-14 15:20:00,103.23,103.27,102.74,102.74,30000.0,73.9898,74.0184,73.6386,73.6386,30000.0
2012-09-14 15:25:00,102.75,102.9,102.66,102.78,40900.0,73.6457,73.7532,73.5812,73.6672,40900.0
2012-09-14 15:30:00,102.78,102.8,102.53,102.58,62300.0,73.6672,73.6816,73.4881,73.5239,62300.0
2012-09-14 15:35:00,102.56,102.67,102.5,102.57,78700.0,73.5096,73.5884,73.4666,73.5167,78700.0
2012-09-14 15:40:00,102.58,102.64,102.5,102.64,48100.0,73.5239,73.5669,73.4666,73.5669,48100.0
2012-09-14 15:45:00,102.63,102.74,102.47,102.59,123800.0,73.5597,73.6386,73.445,73.5311,123800.0
2012-09-14 15:50:00,102.58,102.75,102.11,102.45,122300.0,73.5239,73.6457,73.187,73.4307,122300.0
2012-09-14 15:55:00,102.44,102.62,102.36,102.62,143900.0,73.4235,73.5526,73.3662,73.5526,143900.0
2012-09-17 09:30:00,102.32,102.41,101.84,102.11,48800.0,73.3375,73.402,72.9935,73.187,48800.0
2012-09-17 09:35:00,102.06,102.17,101.43,101.44,68400.0,73.1512,73.23,72.6996,72.7068,68400.0
2012-09-17 09:40:00,101.5,101.56,100.99,100.99,33000.0,72.7498,72.7928,72.3843,72.3843,33000.0
2012-09-17 09:45:00,100.99,101.08,100.59,100.61,34900.0,72.3843,72.4488,72.0976,72.1119,34900.0
2012-09-17 09:50:00,100.6,101.42,100.52,101.31,40100.0,72.1047,72.6925,72.0474,72.6136,40100.0
2012-09-17 09:55:00,101.3,101.38,101.1,101.26,19100.0,72.6065,72.6638,72.4631,72.5778,19100.0
2012-09-17 10:00:00,101.19,101.19,100.75,100.81,22000.0,72.5276,72.5276,72.2122,72.2552,22000.0
2012-09-17 10:05:00,100.84,100.84,100.4,100.47,28600.0,72.2768,72.2768,71.9614,72.0116,28600.0
2012-09-17 10:10:00,100.45,100.81,100.33,100.77,56100.0,71.9972,72.2552,71.9112,72.2266,56100.0
2012-09-17 10:15:00,100.79,100.88,100.68,100.7,12100.0,72.2409,72.3054,72.1621,72.1764,12100.0
2012-09-17 10:20:00,100.73,100.74,100.56,100.64,14900.0,72.1979,72.2051,72.0761,72.1334,14900.0
2012-09-17 10:25:00,100.68,100.95,100.67,100.89,10700.0,72.1621,72.3556,72.1549,72.3126,10700.0
2012-09-17 10:30:00,100.91,100.96,100.82,100.87,43500.0,72.3269,72.3628,72.2624,72.2983,43500.0
2012-09-17 10:35:00,100.86,100.89,100.49,100.55,18600.0,72.2911,72.3126,72.0259,72.0689,18600.0
2012-09-17 10:40:00,100.55,100.87,100.52,100.86,17000.0,72.0689,72.2983,72.0474,72.2911,17000.0
2012-09-17 10:45:00,100.83,100.89,100.76,100.88,11600.0,72.2696,72.3126,72.2194,72.3054,11600.0
2012-09-17 10:50:00,100.91,100.92,100.65,100.89,18900.0,72.3269,72.3341,72.1406,72.3126,18900.0
2012-09-17 10:55:00,100.9,101.09,100.88,101.07,16700.0,72.3198,72.4559,72.3054,72.4416,16700.0
2012-09-17 11:00:00,101.07,101.29,101.03,101.2,32500.0,72.4416,72.5993,72.4129,72.5348,32500.0
2012-09-17 11:05:00,101.2,101.2,101.08,101.1,16300.0,72.5348,72.5348,72.4488,72.4631,16300.0
2012-09-17 11:10:00,101.1,101.2,101.05,101.12,19200.0,72.4631,72.5348,72.4273,72.4774,19200.0
2012-09-17 11:15:00,101.11,101.22,101.05,101.16,17800.0,72.4703,72.5491,72.4273,72.5061,17800.0
2012-09-17 11:20:00,101.15,101.22,101.08,101.21,11200.0,72.4989,72.5491,72.4488,72.5419,11200.0
2012-09-17 11:25:00,101.2,101.32,101.12,101.13,9300.0,72.5348,72.6208,72.4774,72.4846,9300.0
2012-09-17 11:30:00,101.14,101.23,101.1,101.13,12000.0,72.4918,72.5563,72.4631,72.4846,12000.0
2012-09-17 11:35:00,101.13,101.13,101.03,101.03,15600.0,72.4846,72.4846,72.4129,72.4129,15600.0
2012-09-17 11:40:00,101.04,101.14,101.01,101.14,15800.0,72.4201,72.4918,72.3986,72.4918,15800.0
2012-09-17 11:45:00,101.14,101.14,100.92,100.94,8300.0,72.4918,72.4918,72.3341,72.3484,8300.0
2012-09-17 11:50:00,100.94,101.01,100.78,100.78,16400.0,72.3484,72.3986,72.2337,72.2337,16400.0
2012-09-17 11:55:00,100.77,100.8,100.67,100.74,10300.0,72.2266,72.2481,72.1549,72.2051,10300.0
2012-09-17 12:00:00,100.69,100.84,100.67,100.82,8700.0,72.1692,72.2768,72.1549,72.2624,8700.0
2012-09-17 12:05:00,100.81,100.87,100.79,100.81,5000.0,72.2552,72.2983,72.2409,72.2552,5000.0
2012-09-17 12:10:00,100.81,100.87,100.77,100.85,21200.0,72.2552,72.2983,72.2266,72.2839,21200.0
2012-09-17 12:15:00,100.81,100.85,100.74,100.74,9500.0,72.2552,72.2839,72.2051,72.2051,9500.0
2012-09-17 12:20:00,100.75,100.87,100.71,100.81,12500.0,72.2122,72.2983,72.1836,72.2552,12500.0
2012-09-17 12:25:00,100.81,100.93,100.76,100.83,12000.0,72.2552,72.3413,72.2194,72.2696,12000.0
2012-09-17 12:30:00,100.83,100.94,100.82,100.93,8500.0,72.2696,72.3484,72.2624,72.3413,8500.0
2012-09-17 12:35:00,100.91,101.08,100.89,101.08,27800.0,72.3269,72.4488,72.3126,72.4488,27800.0
2012-09-17 12:40:00,101.07,101.2,101.05,101.19,4500.0,72.4416,72.5348,72.4273,72.5276,4500.0
2012-09-17 12:45:00,101.16,101.22,101.12,101.16,14700.0,72.5061,72.5491,72.4774,72.5061,14700.0
2012-09-17 12:50:00,101.13,101.17,101.03,101.04,25900.0,72.4846,72.5133,72.4129,72.4201,25900.0
2012-09-17 12:55:00,101.05,101.05,100.94,100.94,4800.0,72.4273,72.4273,72.3484,72.3484,4800.0
2012-09-17 13:00:00,100.97,100.99,100.9,100.91,9200.0,72.3699,72.3843,72.3198,72.3269,9200.0
2012-09-17 13:05:00,100.95,100.95,100.89,100.92,11200.0,72.3556,72.3556,72.3126,72.3341,11200.0
2012-09-17 13:10:00,100.91,101.07,100.88,101.05,7000.0,72.3269,72.4416,72.3054,72.4273,7000.0
2012-09-17 13:15:00,101.05,101.05,100.92,100.92,6100.0,72.4273,72.4273,72.3341,72.3341,6100.0
2012-09-17 13:20:00,100.91,100.95,100.85,100.85,15300.0,72.3269,72.3556,72.2839,72.2839,15300.0
2012-09-17 13:25:00,100.86,100.87,100.76,100.86,5000.0,72.2911,72.2983,72.2194,72.2911,5000.0
2012-09-17 13:30:00,100.87,100.89,100.82,100.84,3600.0,72.2983,72.3126,72.2624,72.2768,3600.0
2012-09-17 13:35:00,100.82,100.91,100.82,100.83,11400.0,72.2624,72.3269,72.2624,72.2696,11400.0
2012-09-17 13:40:00,100.85,100.86,100.8,100.8,21600.0,72.2839,72.2911,72.2481,72.2481,21600.0
2012-09-17 13:45:00,100.81,100.84,100.75,100.76,8000.0,72.2552,72.2768,72.2122,72.2194,8000.0
2012-09-17 13:50:00,100.76,100.76,100.59,100.66,15100.0,72.2194,72.2194,72.0976,72.1477,15100.0
2012-09-17 13:55:00,100.62,100.71,100.56,100.65,14100.0,72.1191,72.1836,72.0761,72.1406,14100.0
2012-09-17 14:00:00,100.64,100.67,100.55,100.55,23800.0,72.1334,72.1549,72.0689,72.0689,23800.0
2012-09-17 14:05:00,100.55,100.58,100.29,100.38,21600.0,72.0689,72.0904,71.8825,71.947,21600.0
2012-09-17 14:10:00,100.35,100.45,100.34,100.37,23300.0,71.9255,71.9972,71.9184,71.9399,23300.0
2012-09-17 14:15:00,100.39,100.44,100.31,100.41,28900.0,71.9542,71.9901,71.8969,71.9685,28900.0
2012-09-17 14:20:00,100.43,100.5,100.31,100.41,12200.0,71.9829,72.0331,71.8969,71.9685,12200.0
2012-09-17 14:25:00,100.41,100.52,100.33,100.33,12700.0,71.9685,72.0474,71.9112,71.9112,12700.0
2012-09-17 14:30:00,100.33,100.39,100.12,100.14,30400.0,71.9112,71.9542,71.7607,71.775,30400.0
2012-09-17 14:35:00,100.18,100.37,100.17,100.21,24000.0,71.8037,71.9399,71.7965,71.8252,24000.0
2012-09-17 14:40:00,100.2,100.22,100.1,100.14,22400.0,71.818,71.8324,71.7464,71.775,22400.0
2012-09-17 14:45:00,100.14,100.18,100.04,100.07,37500.0,71.775,71.8037,71.7034,71.7249,37500.0
2012-09-17 14:50:00,100.07,100.12,99.96,100.03,19800.0,71.7249,71.7607,71.646,71.6962,19800.0
2012-09-17 14:55:00,100.02,100.02,99.82,99.88,14400.0,71.689,71.689,71.5457,71.5887,14400.0
2012-09-17 15:00:00,99.88,99.88,99.71,99.71,29700.0,71.5887,71.5887,71.4668,71.4668,29700.0
2012-09-17 15:05:00,99.74,99.91,99.74,99.87,14900.0,71.4883,71.6102,71.4883,71.5815,14900.0
2012-09-17 15:10:00,99.86,99.91,99.73,99.73,16200.0,71.5743,71.6102,71.4812,71.4812,16200.0
2012-09-17 15:15:00,99.72,99.8,99.59,99.77,32000.0,71.474,71.5313,71.3808,71.5098,32000.0
2012-09-17 15:20:00,99.78,99.98,99.73,99.73,49000.0,71.517,71.6603,71.4812,71.4812,49000.0
2012-09-17 15:25:00,99.74,99.8,99.6,99.71,50000.0,71.4883,71.5313,71.388,71.4668,50000.0
2012-09-17 15:30:00,99.71,99.81,99.68,99.77,56600.0,71.4668,71.5385,71.4453,71.5098,56600.0
2012-09-17 15:35:00,99.78,99.85,99.71,99.83,27600.0,71.517,71.5672,71.4668,71.5528,27600.0
2012-09-17 15:40:00,99.81,99.93,99.75,99.85,48700.0,71.5385,71.6245,71.4955,71.5672,48700.0
2012-09-17 15:45:00,99.88,99.91,99.81,99.81,48800.0,71.5887,71.6102,71.5385,71.5385,48800.0
2012-09-17 15:50:00,99.83,99.91,99.81,99.91,55300.0,71.5528,71.6102,71.5385,71.6102,55300.0
2012-09-17 15:55:00,99.9,99.98,99.86,99.97,125600.0,71.603,71.6603,71.5743,71.6532,125600.0
2012-09-18 09:30:00,99.9,100.1,99.63,99.63,24300.0,71.603,71.7464,71.4095,71.4095,24300.0
2012-09-18 09:35:00,99.67,99.82,99.5,99.62,26300.0,71.4382,71.5457,71.3163,71.4023,26300.0
2012-09-18 09:40:00,99.6,99.63,99.41,99.61,42500.0,71.388,71.4095,71.2518,71.3952,42500.0
2012-09-18 09:45:00,99.65,99.87,99.52,99.57,30900.0,71.4238,71.5815,71.3306,71.3665,30900.0
2012-09-18 09:50:00,99.56,99.96,99.56,99.89,43800.0,71.3593,71.646,71.3593,71.5958,43800.0
2012-09-18 09:55:00,99.88,99.98,99.65,99.76,36600.0,71.5887,71.6603,71.4238,71.5027,36600.0
2012-09-18 10:00:00,99.76,100.17,99.66,99.66,24600.0,71.5027,71.7965,71.431,71.431,24600.0
2012-09-18 10:05:00,99.66,99.66,99.24,99.24,20500.0,71.431,71.431,71.13,71.13,20500.0
2012-09-18 10:10:00,99.28,99.62,99.27,99.52,15200.0,71.1586,71.4023,71.1515,71.3306,15200.0
2012-09-18 10:15:00,99.53,99.57,99.3,99.45,11400.0,71.3378,71.3665,71.173,71.2805,11400.0
2012-09-18 10:20:00,99.44,99.59,99.42,99.43,8300.0,71.2733,71.3808,71.259,71.2661,8300.0
2012-09-18 10:25:00,99.41,99.52,99.21,99.48,11500.0,71.2518,71.3306,71.1085,71.302,11500.0
2012-09-18 10:30:00,99.46,99.58,99.41,99.51,4600.0,71.2876,71.3737,71.2518,71.3235,4600.0
2012-09-18 10:35:00,99.5,99.67,99.46,99.57,19300.0,71.3163,71.4382,71.2876,71.3665,19300.0
2012-09-18 10:40:00,99.56,99.59,99.4,99.46,10400.0,71.3593,71.3808,71.2446,71.2876,10400.0
2012-09-18 10:45:00,99.42,99.45,99.15,99.21,12400.0,71.259,71.2805,71.0654,71.1085,12400.0
2012-09-18 10:50:00,99.2,99.23,99.03,99.15,18600.0,71.1013,71.1228,70.9794,71.0654,18600.0
2012-09-18 10:55:00,99.14,99.44,99.07,99.44,9500.0,71.0583,71.2733,71.0081,71.2733,9500.0
2012-09-18 11:00:00,99.49,99.6,99.42,99.47,5900.0,71.3091,71.388,71.259,71.2948,5900.0
2012-09-18 11:05:00,99.47,99.52,99.37,99.51,10600.0,71.2948,71.3306,71.2231,71.3235,10600.0
2012-09-18 11:10:00,99.54,99.6,99.51,99.51,19300.0,71.345,71.388,71.3235,71.3235,19300.0
2012-09-18 11:15:00,99.51,99.56,99.45,99.47,11400.0,71.3235,71.3593,71.2805,71.2948,11400.0
2012-09-18 11:20:00,99.47,99.52,99.4,99.42,6200.0,71.2948,71.3306,71.2446,71.259,6200.0
2012-09-18 11:25:00,99.42,99.57,99.41,99.53,10000.0,71.259,71.3665,71.2518,71.3378,10000.0
2012-09-18 11:30:00,99.5,99.5,99.25,99.25,10400.0,71.3163,71.3163,71.1371,71.1371,10400.0
2012-09-18 11:35:00,99.27,99.48,99.27,99.34,11700.0,71.1515,71.302,71.1515,71.2016,11700.0
2012-09-18 11:40:00,99.29,99.33,99.24,99.31,20400.0,71.1658,71.1945,71.13,71.1801,20400.0
2012-09-18 11:45:00,99.32,99.47,99.32,99.37,17800.0,71.1873,71.2948,71.1873,71.2231,17800.0
2012-09-18 11:50:00,99.31,99.35,99.18,99.18,11300.0,71.1801,71.2088,71.087,71.087,11300.0
2012-09-18 11:55:00,99.19,99.22,99.15,99.21,9200.0,71.0941,71.1156,71.0654,71.1085,9200.0
2012-09-18 12:00:00,99.21,99.29,99.15,99.23,7500.0,71.1085,71.1658,71.0654,71.1228,7500.0
2012-09-18 12:05:00,99.2,99.3,99.2,99.24,9800.0,71.1013,71.173,71.1013,71.13,9800.0
2012-09-18 12:10:00,99.23,99.23,99.03,99.03,17400.0,71.1228,71.1228,70.9794,70.9794,17400.0
2012-09-18 12:15:00,99.04,99.04,98.85,98.91,29400.0,70.9866,70.9866,70.8504,70.8934,29400.0
2012-09-18 12:20:00,98.86,99.02,98.85,98.95,9500.0,70.8576,70.9723,70.8504,70.9221,9500.0
2012-09-18 12:25:00,98.96,98.99,98.9,98.93,17100.0,70.9293,70.9508,70.8863,70.9078,17100.0
2012-09-18 12:30:00,98.94,98.95,98.84,98.86,7000.0,70.9149,70.9221,70.8433,70.8576,7000.0
2012-09-18 12:35:00,98.84,98.92,98.79,98.92,13800.0,70.8433,70.9006,70.8074,70.9006,13800.0
2012-09-18 12:40:00,98.98,99.0,98.94,98.99,13100.0,70.9436,70.9579,70.9149,70.9508,13100.0
2012-09-18 12:45:00,98.98,99.0,98.92,98.98,17500.0,70.9436,70.9579,70.9006,70.9436,17500.0
2012-09-18 12:50:00,98.99,99.0,98.96,99.0,17700.0,70.9508,70.9579,70.9293,70.9579,17700.0
2012-09-18 12:55:00,99.0,99.06,98.91,98.93,14200.0,70.9579,71.0009,70.8934,70.9078,14200.0
2012-09-18 13:00:00,98.93,98.96,98.88,98.92,8200.0,70.9078,70.9293,70.8719,70.9006,8200.0
2012-09-18 13:05:00,98.93,98.98,98.76,98.95,10100.0,70.9078,70.9436,70.7859,70.9221,10100.0
2012-09-18 13:10:00,98.96,99.01,98.95,98.99,10400.0,70.9293,70.9651,70.9221,70.9508,10400.0
2012-09-18 13:15:00,99.0,99.12,98.97,99.01,10000.0,70.9579,71.0439,70.9364,70.9651,10000.0
2012-09-18 13:20:00,99.0,99.02,98.91,98.96,8700.0,70.9579,70.9723,70.8934,70.9293,8700.0
2012-09-18 13:25:00,98.96,98.98,98.93,98.97,4500.0,70.9293,70.9436,70.9078,70.9364,4500.0
2012-09-18 13:30:00,98.99,99.02,98.92,99.0,9900.0,70.9508,70.9723,70.9006,70.9579,9900.0
2012-09-18 13:35:00,98.98,99.04,98.93,98.93,11200.0,70.9436,70.9866,70.9078,70.9078,11200.0
2012-09-18 13:40:00,98.97,99.0,98.91,98.96,17000.0,70.9364,70.9579,70.8934,70.9293,17000.0
2012-09-18 13:45:00,98.93,98.96,98.9,98.95,6200.0,70.9078,70.9293,70.8863,70.9221,6200.0
2012-09-18 13:50:00,98.96,98.98,98.81,98.86,7700.0,70.9293,70.9436,70.8218,70.8576,7700.0
2012-09-18 13:55:00,98.85,98.86,98.76,98.81,10000.0,70.8504,70.8576,70.7859,70.8218,10000.0
2012-09-18 14:00:00,98.84,98.98,98.8,98.8,12000.0,70.8433,70.9436,70.8146,70.8146,12000.0
2012-09-18 14:05:00,98.81,98.93,98.8,98.93,7000.0,70.8218,70.9078,70.8146,70.9078,7000.0
2012-09-18 14:10:00,98.93,98.96,98.84,98.96,10800.0,70.9078,70.9293,70.8433,70.9293,10800.0
2012-09-18 14:15:00,98.95,99.01,98.92,98.97,15600.0,70.9221,70.9651,70.9006,70.9364,15600.0
2012-09-18 14:20:00,98.97,98.97,98.78,98.83,15400.0,70.9364,70.9364,70.8003,70.8361,15400.0
2012-09-18 14:25:00,98.83,98.97,98.81,98.84,14500.0,70.8361,70.9364,70.8218,70.8433,14500.0
2012-09-18 14:30:00,98.84,98.91,98.77,98.78,11800.0,70.8433,70.8934,70.7931,70.8003,11800.0
2012-09-18 14:35:00,98.79,98.81,98.71,98.71,27400.0,70.8074,70.8218,70.7501,70.7501,27400.0
2012-09-18 14:40:00,98.72,98.88,98.71,98.83,13900.0,70.7572,70.8719,70.7501,70.8361,13900.0
2012-09-18 14:45:00,98.85,98.92,98.81,98.9,17500.0,70.8504,70.9006,70.8218,70.8863,17500.0
2012-09-18 14:50:00,98.89,98.92,98.77,98.89,25800.0,70.8791,70.9006,70.7931,70.8791,25800.0
2012-09-18 14:55:00,98.88,98.97,98.88,98.94,17300.0,70.8719,70.9364,70.8719,70.9149,17300.0
2012-09-18 15:00:00,98.94,98.97,98.89,98.91,26500.0,70.9149,70.9364,70.8791,70.8934,26500.0
2012-09-18 15:05:00,98.9,99.01,98.9,98.91,19400.0,70.8863,70.9651,70.8863,70.8934,19400.0
2012-09-18 15:10:00,98.9,99.01,98.88,98.96,23000.0,70.8863,70.9651,70.8719,70.9293,23000.0
2012-09-18 15:15:00,98.96,99.0,98.87,98.93,34600.0,70.9293,70.9579,70.8648,70.9078,34600.0
2012-09-18 15:20:00,98.91,99.01,98.86,98.86,19300.0,70.8934,70.9651,70.8576,70.8576,19300.0
2012-09-18 15:25:00,98.86,98.96,98.83,98.95,23100.0,70.8576,70.9293,70.8361,70.9221,23100.0
2012-09-18 15:30:00,98.96,99.14,98.92,99.1,44700.0,70.9293,71.0583,70.9006,71.0296,44700.0
2012-09-18 15:35:00,99.09,99.12,98.91,99.06,34500.0,71.0224,71.0439,70.8934,71.0009,34500.0
2012-09-18 15:40:00,99.04,99.06,98.85,98.93,59900.0,70.9866,71.0009,70.8504,70.9078,59900.0
2012-09-18 15:45:00,98.93,99.12,98.92,99.09,42500.0,70.9078,71.0439,70.9006,71.0224,42500.0
2012-09-18 15:50:00,99.08,99.1,99.03,99.08,53000.0,71.0153,71.0296,70.9794,71.0153,53000.0
2012-09-18 15:55:00,99.08,99.1,98.98,99.07,74200.0,71.0153,71.0296,70.9436,71.0081,74200.0
2012-09-19 09:30:00,99.35,99.5,99.07,99.1,36500.0,71.2088,71.3163,71.0081,71.0296,36500.0
2012-09-19 09:35:00,99.09,99.14,98.72,98.75,56000.0,71.0224,71.0583,70.7572,70.7788,56000.0
2012-09-19 09:40:00,98.74,99.15,98.69,99.1,37200.0,70.7716,71.0654,70.7357,71.0296,37200.0
2012-09-19 09:45:00,99.15,99.27,99.08,99.21,55300.0,71.0654,71.1515,71.0153,71.1085,55300.0
2012-09-19 09:50:00,99.17,99.26,98.73,98.93,47500.0,71.0798,71.1443,70.7644,70.9078,47500.0
2012-09-19 09:55:00,98.96,99.04,98.91,98.99,17100.0,70.9293,70.9866,70.8934,70.9508,17100.0
2012-09-19 10:00:00,99.02,100.12,98.93,100.12,58100.0,70.9723,71.7607,70.9078,71.7607,58100.0
2012-09-19 10:05:00,100.07,100.12,99.79,100.04,43600.0,71.7249,71.7607,71.5242,71.7034,43600.0
2012-09-19 10:10:00,100.07,100.24,100.01,100.21,20900.0,71.7249,71.8467,71.6819,71.8252,20900.0
2012-09-19 10:15:00,100.19,100.29,100.17,100.23,21100.0,71.8109,71.8825,71.7965,71.8395,21100.0
2012-09-19 10:20:00,100.24,100.25,99.88,99.9,18900.0,71.8467,71.8539,71.5887,71.603,18900.0
2012-09-19 10:25:00,99.9,99.92,99.7,99.7,14900.0,71.603,71.6173,71.4597,71.4597,14900.0
2012-09-19 10:30:00,99.69,99.71,99.18,99.34,63800.0,71.4525,71.4668,71.087,71.2016,63800.0
2012-09-19 10:35:00,99.33,99.55,99.27,99.52,27400.0,71.1945,71.3521,71.1515,71.3306,27400.0
2012-09-19 10:40:00,99.53,99.56,99.31,99.41,33300.0,71.3378,71.3593,71.1801,71.2518,33300.0
2012-09-19 10:45:00,99.44,99.59,99.37,99.59,18300.0,71.2733,71.3808,71.2231,71.3808,18300.0
2012-09-19 10:50:00,99.55,99.6,99.4,99.41,6700.0,71.3521,71.388,71.2446,71.2518,6700.0
2012-09-19 10:55:00,99.43,99.6,99.43,99.52,10400.0,71.2661,71.388,71.2661,71.3306,10400.0
2012-09-19 11:00:00,99.47,99.5,99.27,99.31,29100.0,71.2948,71.3163,71.1515,71.1801,29100.0
2012-09-19 11:05:00,99.34,99.38,99.23,99.23,30000.0,71.2016,71.2303,71.1228,71.1228,30000.0
2012-09-19 11:10:00,99.24,99.33,99.15,99.25,50400.0,71.13,71.1945,71.0654,71.1371,50400.0
2012-09-19 11:15:00,99.25,99.43,99.23,99.43,13100.0,71.1371,71.2661,71.1228,71.2661,13100.0
2012-09-19 11:20:00,99.39,99.66,99.38,99.6,10400.0,71.2375,71.431,71.2303,71.388,10400.0
2012-09-19 11:25:00,99.61,99.65,99.48,99.51,14400.0,71.3952,71.4238,71.302,71.3235,14400.0
2012-09-19 11:30:00,99.53,99.53,99.36,99.39,10700.0,71.3378,71.3378,71.216,71.2375,10700.0
2012-09-19 11:35:00,99.4,99.42,99.35,99.41,36000.0,71.2446,71.259,71.2088,71.2518,36000.0
2012-09-19 11:40:00,99.4,99.56,99.4,99.53,9600.0,71.2446,71.3593,71.2446,71.3378,9600.0
2012-09-19 11:45:00,99.51,99.56,99.45,99.49,12100.0,71.3235,71.3593,71.2805,71.3091,12100.0
2012-09-19 11:50:00,99.51,99.58,99.47,99.47,41200.0,71.3235,71.3737,71.2948,71.2948,41200.0
2012-09-19 11:55:00,99.49,99.57,99.28,99.31,21500.0,71.3091,71.3665,71.1586,71.1801,21500.0
2012-09-19 12:00:00,99.33,99.35,99.19,99.26,20200.0,71.1945,71.2088,71.0941,71.1443,20200.0
2012-09-19 12:05:00,99.29,99.44,99.25,99.42,8400.0,71.1658,71.2733,71.1371,71.259,8400.0
2012-09-19 12:10:00,99.36,99.44,99.33,99.39,21600.0,71.216,71.2733,71.1945,71.2375,21600.0
2012-09-19 12:15:00,99.35,99.41,99.3,99.41,4000.0,71.2088,71.2518,71.173,71.2518,4000.0
2012-09-19 12:20:00,99.41,99.54,99.39,99.53,15100.0,71.2518,71.345,71.2375,71.3378,15100.0
2012-09-19 12:25:00,99.5,99.65,99.47,99.58,16600.0,71.3163,71.4238,71.2948,71.3737,16600.0
2012-09-19 12:30:00,99.59,99.64,99.44,99.47,20000.0,71.3808,71.4167,71.2733,71.2948,20000.0
2012-09-19 12:35:00,99.47,99.49,99.4,99.45,11900.0,71.2948,71.3091,71.2446,71.2805,11900.0
2012-09-19 12:40:00,99.44,99.49,99.41,99.41,11000.0,71.2733,71.3091,71.2518,71.2518,11000.0
2012-09-19 12:45:00,99.4,99.46,99.24,99.27,22800.0,71.2446,71.2876,71.13,71.1515,22800.0
2012-09-19 12:50:00,99.25,99.38,99.25,99.3,17300.0,71.1371,71.2303,71.1371,71.173,17300.0
2012-09-19 12:55:00,99.29,99.34,99.23,99.25,29900.0,71.1658,71.2016,71.1228,71.1371,29900.0
2012-09-19 13:00:00,99.25,99.29,99.23,99.27,14900.0,71.1371,71.1658,71.1228,71.1515,14900.0
2012-09-19 13:05:00,99.25,99.3,99.17,99.18,42200.0,71.1371,71.173,71.0798,71.087,42200.0
2012-09-19 13:10:00,99.17,99.2,99.02,99.03,31000.0,71.0798,71.1013,70.9723,70.9794,31000.0
2012-09-19 13:15:00,99.05,99.06,98.92,98.95,16300.0,70.9938,71.0009,70.9006,70.9221,16300.0
2012-09-19 13:20:00,98.94,99.1,98.91,99.08,15700.0,70.9149,71.0296,70.8934,71.0153,15700.0
2012-09-19 13:25:00,99.08,99.08,98.97,99.0,18000.0,71.0153,71.0153,70.9364,70.9579,18000.0
2012-09-19 13:30:00,99.0,99.03,98.95,98.97,19800.0,70.9579,70.9794,70.9221,70.9364,19800.0
2012-09-19 13:35:00,98.97,99.01,98.89,98.95,19300.0,70.9364,70.9651,70.8791,70.9221,19300.0
2012-09-19 13:40:00,98.95,99.01,98.95,99.0,9100.0,70.9221,70.9651,70.9221,70.9579,9100.0
2012-09-19 13:45:00,98.99,99.03,98.95,99.01,23400.0,70.9508,70.9794,70.9221,70.9651,23400.0
2012-09-19 13:50:00,99.0,99.13,99.0,99.09,27400.0,70.9579,71.0511,70.9579,71.0224,27400.0
2012-09-19 13:55:00,99.09,99.1,98.95,99.0,23000.0,71.0224,71.0296,70.9221,70.9579,23000.0
2012-09-19 14:00:00,99.0,99.06,98.99,99.01,14700.0,70.9579,71.0009,70.9508,70.9651,14700.0
2012-09-19 14:05:00,99.0,99.24,98.99,99.23,24600.0,70.9579,71.13,70.9508,71.1228,24600.0
2012-09-19 14:10:00,99.22,99.24,99.13,99.16,45500.0,71.1156,71.13,71.0511,71.0726,45500.0
2012-09-19 14:15:00,99.16,99.29,99.15,99.27,7600.0,71.0726,71.1658,71.0654,71.1515,7600.0
2012-09-19 14:20:00,99.27,99.35,99.27,99.34,8500.0,71.1515,71.2088,71.1515,71.2016,8500.0
2012-09-19 14:25:00,99.35,99.37,99.21,99.23,9000.0,71.2088,71.2231,71.1085,71.1228,9000.0
2012-09-19 14:30:00,99.23,99.31,99.22,99.31,10000.0,71.1228,71.1801,71.1156,71.1801,10000.0
2012-09-19 14:35:00,99.31,99.34,99.29,99.31,10800.0,71.1801,71.2016,71.1658,71.1801,10800.0
2012-09-19 14:40:00,99.31,99.31,99.22,99.28,11300.0,71.1801,71.1801,71.1156,71.1586,11300.0
2012-09-19 14:45:00,99.28,99.38,99.28,99.37,9400.0,71.1586,71.2303,71.1586,71.2231,9400.0
2012-09-19 14:50:00,99.36,99.41,99.26,99.27,11800.0,71.216,71.2518,71.1443,71.1515,11800.0
2012-09-19 14:55:00,99.27,99.31,99.23,99.3,18500.0,71.1515,71.1801,71.1228,71.173,18500.0
2012-09-19 15:00:00,99.32,99.37,99.31,99.31,15800.0,71.1873,71.2231,71.1801,71.1801,15800.0
2012-09-19 15:05:00,99.32,99.43,99.32,99.42,18200.0,71.1873,71.2661,71.1873,71.259,18200.0
2012-09-19 15:10:00,99.42,99.49,99.39,99.39,35300.0,71.259,71.3091,71.2375,71.2375,35300.0
2012-09-19 15:15:00,99.38,99.41,99.37,99.4,14600.0,71.2303,71.2518,71.2231,71.2446,14600.0
2012-09-19 15:20:00,99.42,99.45,99.35,99.37,16900.0,71.259,71.2805,71.2088,71.2231,16900.0
2012-09-19 15:25:00,99.39,99.39,99.27,99.28,30600.0,71.2375,71.2375,71.1515,71.1586,30600.0
2012-09-19 15:30:00,99.28,99.32,99.15,99.31,36200.0,71.1586,71.1873,71.0654,71.1801,36200.0
2012-09-19 15:35:00,99.3,99.46,99.28,99.45,38800.0,71.173,71.2876,71.1586,71.2805,38800.0
2012-09-19 15:40:00,99.46,99.46,99.32,99.39,57300.0,71.2876,71.2876,71.1873,71.2375,57300.0
2012-09-19 15:45:00,99.4,99.45,99.26,99.28,106700.0,71.2446,71.2805,71.1443,71.1586,106700.0
2012-09-19 15:50:00,99.29,99.34,99.23,99.25,39400.0,71.1658,71.2016,71.1228,71.1371,39400.0
2012-09-19 15:55:00,99.27,99.28,99.13,99.19,97000.0,71.1515,71.1586,71.0511,71.0941,97000.0
2012-09-20 09:30:00,97.96,97.96,97.14,97.79,135500.0,70.2125,70.2125,69.6248,70.0907,135500.0
2012-09-20 09:35:00,97.75,97.75,97.37,97.66,87700.0,70.062,70.062,69.7896,69.9975,87700.0
2012-09-20 09:40:00,97.63,97.8,97.38,97.39,31400.0,69.976,70.0978,69.7968,69.804,31400.0
2012-09-20 09:45:00,97.38,97.39,96.96,97.0,94900.0,69.7968,69.804,69.4958,69.5244,94900.0
2012-09-20 09:50:00,97.0,97.13,96.9,96.92,58600.0,69.5244,69.6176,69.4528,69.4671,58600.0
2012-09-20 09:55:00,96.93,96.93,96.55,96.59,118300.0,69.4743,69.4743,69.2019,69.2306,118300.0
2012-09-20 10:00:00,96.63,97.6,96.55,97.44,97300.0,69.2592,69.9545,69.2019,69.8398,97300.0
2012-09-20 10:05:00,97.44,97.45,97.11,97.17,20100.0,69.8398,69.847,69.6033,69.6463,20100.0
2012-09-20 10:10:00,97.15,97.33,97.01,97.01,52800.0,69.632,69.761,69.5316,69.5316,52800.0
2012-09-20 10:15:00,97.02,97.04,96.77,96.82,27400.0,69.5388,69.5531,69.3596,69.3954,27400.0
2012-09-20 10:20:00,96.84,96.84,96.3,96.3,43000.0,69.4098,69.4098,69.0227,69.0227,43000.0
2012-09-20 10:25:00,96.35,96.63,96.32,96.57,39800.0,69.0586,69.2592,69.0371,69.2162,39800.0
2012-09-20 10:30:00,96.59,96.66,96.53,96.55,26200.0,69.2306,69.2807,69.1876,69.2019,26200.0
2012-09-20 10:35:00,96.56,96.61,96.14,96.5,102400.0,69.2091,69.2449,68.908,69.1661,102400.0
2012-09-20 10:40:00,96.52,96.63,96.33,96.56,63500.0,69.1804,69.2592,69.0442,69.2091,63500.0
2012-09-20 10:45:00,96.56,96.88,96.56,96.79,46500.0,69.2091,69.4384,69.2091,69.3739,46500.0
2012-09-20 10:50:00,96.75,96.85,96.58,96.74,31000.0,69.3453,69.4169,69.2234,69.3381,31000.0
2012-09-20 10:55:00,96.69,96.9,96.64,96.88,14200.0,69.3023,69.4528,69.2664,69.4384,14200.0
2012-09-20 11:00:00,96.89,97.13,96.88,96.98,32100.0,69.4456,69.6176,69.4384,69.5101,32100.0
2012-09-20 11:05:00,96.94,96.94,96.72,96.83,21400.0,69.4814,69.4814,69.3238,69.4026,21400.0
2012-09-20 11:10:00,96.83,96.88,96.55,96.55,21600.0,69.4026,69.4384,69.2019,69.2019,21600.0
2012-09-20 11:15:00,96.56,96.6,96.4,96.53,29900.0,69.2091,69.2377,69.0944,69.1876,29900.0
2012-09-20 11:20:00,96.52,96.56,96.46,96.46,19800.0,69.1804,69.2091,69.1374,69.1374,19800.0
2012-09-20 11:25:00,96.47,96.66,96.41,96.44,20600.0,69.1446,69.2807,69.1016,69.1231,20600.0
2012-09-20 11:30:00,96.47,96.62,96.25,96.62,34100.0,69.1446,69.2521,68.9869,69.2521,34100.0
2012-09-20 11:35:00,96.6,96.71,96.57,96.59,19600.0,69.2377,69.3166,69.2162,69.2306,19600.0
2012-09-20 11:40:00,96.59,96.64,96.48,96.52,16200.0,69.2306,69.2664,69.1517,69.1804,16200.0
2012-09-20 11:45:00,96.52,96.67,96.5,96.6,16700.0,69.1804,69.2879,69.1661,69.2377,16700.0
2012-09-20 11:50:00,96.59,96.73,96.58,96.69,8800.0,69.2306,69.3309,69.2234,69.3023,8800.0
2012-09-20 11:55:00,96.69,96.8,96.68,96.72,7500.0,69.3023,69.3811,69.2951,69.3238,7500.0
2012-09-20 12:00:00,96.75,96.79,96.61,96.72,50800.0,69.3453,69.3739,69.2449,69.3238,50800.0
2012-09-20 12:05:00,96.71,96.8,96.64,96.64,10400.0,69.3166,69.3811,69.2664,69.2664,10400.0
2012-09-20 12:10:00,96.65,96.65,96.48,96.54,16800.0,69.2736,69.2736,69.1517,69.1947,16800.0
2012-09-20 12:15:00,96.58,96.62,96.49,96.51,9000.0,69.2234,69.2521,69.1589,69.1732,9000.0
2012-09-20 12:20:00,96.54,96.59,96.3,96.31,23500.0,69.1947,69.2306,69.0227,69.0299,23500.0
2012-09-20 12:25:00,96.32,96.33,96.11,96.13,33400.0,69.0371,69.0442,68.8865,68.9009,33400.0
2012-09-20 12:30:00,96.12,96.28,96.12,96.28,28700.0,68.8937,69.0084,68.8937,69.0084,28700.0
2012-09-20 12:35:00,96.26,96.42,96.26,96.33,26400.0,68.9941,69.1087,68.9941,69.0442,26400.0
2012-09-20 12:40:00,96.36,96.45,96.28,96.45,17500.0,69.0657,69.1302,69.0084,69.1302,17500.0
2012-09-20 12:45:00,96.43,96.52,96.3,96.31,13200.0,69.1159,69.1804,69.0227,69.0299,13200.0
2012-09-20 12:50:00,96.28,96.61,96.28,96.53,15800.0,69.0084,69.2449,69.0084,69.1876,15800.0
2012-09-20 12:55:00,96.51,96.53,96.38,96.53,12100.0,69.1732,69.1876,69.0801,69.1876,12100.0
2012-09-20 13:00:00,96.54,96.6,96.43,96.5,13100.0,69.1947,69.2377,69.1159,69.1661,13100.0
2012-09-20 13:05:00,96.49,96.7,96.46,96.7,13200.0,69.1589,69.3094,69.1374,69.3094,13200.0
2012-09-20 13:10:00,96.7,96.81,96.66,96.81,18600.0,69.3094,69.3883,69.2807,69.3883,18600.0
2012-09-20 13:15:00,96.82,96.96,96.74,96.77,44900.0,69.3954,69.4958,69.3381,69.3596,44900.0
2012-09-20 13:20:00,96.74,96.79,96.7,96.72,16600.0,69.3381,69.3739,69.3094,69.3238,16600.0
2012-09-20 13:25:00,96.7,96.8,96.69,96.8,7400.0,69.3094,69.3811,69.3023,69.3811,7400.0
2012-09-20 13:30:00,96.79,96.92,96.79,96.86,20900.0,69.3739,69.4671,69.3739,69.4241,20900.0
2012-09-20 13:35:00,96.89,97.05,96.87,96.91,38500.0,69.4456,69.5603,69.4313,69.4599,38500.0
2012-09-20 13:40:00,96.9,96.96,96.84,96.84,18300.0,69.4528,69.4958,69.4098,69.4098,18300.0
2012-09-20 13:45:00,96.84,96.89,96.64,96.65,61900.0,69.4098,69.4456,69.2664,69.2736,61900.0
2012-09-20 13:50:00,96.64,96.64,96.36,96.4,38500.0,69.2664,69.2664,69.0657,69.0944,38500.0
2012-09-20 13:55:00,96.38,96.4,96.2,96.25,25100.0,69.0801,69.0944,68.951,68.9869,25100.0
2012-09-20 14:00:00,96.26,96.26,96.15,96.19,33300.0,68.9941,68.9941,68.9152,68.9439,33300.0
2012-09-20 14:05:00,96.19,96.4,96.19,96.37,26700.0,68.9439,69.0944,68.9439,69.0729,26700.0
2012-09-20 14:10:00,96.37,96.48,96.35,96.35,16800.0,69.0729,69.1517,69.0586,69.0586,16800.0
2012-09-20 14:15:00,96.36,96.52,96.36,96.42,24200.0,69.0657,69.1804,69.0657,69.1087,24200.0
2012-09-20 14:20:00,96.41,96.43,96.17,96.32,37400.0,69.1016,69.1159,68.9295,69.0371,37400.0
2012-09-20 14:25:00,96.31,96.7,96.31,96.53,45500.0,69.0299,69.3094,69.0299,69.1876,45500.0
2012-09-20 14:30:00,96.5,96.63,96.41,96.6,27000.0,69.1661,69.2592,69.1016,69.2377,27000.0
2012-09-20 14:35:00,96.61,96.68,96.58,96.6,33200.0,69.2449,69.2951,69.2234,69.2377,33200.0
2012-09-20 14:40:00,96.6,96.67,96.55,96.64,18000.0,69.2377,69.2879,69.2019,69.2664,18000.0
2012-09-20 14:45:00,96.63,96.67,96.54,96.57,16900.0,69.2592,69.2879,69.1947,69.2162,16900.0
2012-09-20 14:50:00,96.57,96.59,96.44,96.47,28900.0,69.2162,69.2306,69.1231,69.1446,28900.0
2012-09-20 14:55:00,96.47,96.47,96.34,96.41,23000.0,69.1446,69.1446,69.0514,69.1016,23000.0
2012-09-20 15:00:00,96.43,96.44,96.36,96.36,39400.0,69.1159,69.1231,69.0657,69.0657,39400.0
2012-09-20 15:05:00,96.36,96.49,96.36,96.45,41400.0,69.0657,69.1589,69.0657,69.1302,41400.0
2012-09-20 15:10:00,96.45,96.65,96.38,96.58,38600.0,69.1302,69.2736,69.0801,69.2234,38600.0
2012-09-20 15:15:00,96.58,96.7,96.58,96.61,51700.0,69.2234,69.3094,69.2234,69.2449,51700.0
2012-09-20 15:20:00,96.61,96.86,96.6,96.74,75600.0,69.2449,69.4241,69.2377,69.3381,75600.0
2012-09-20 15:25:00,96.78,96.86,96.73,96.79,24500.0,69.3668,69.4241,69.3309,69.3739,24500.0
2012-09-20 15:30:00,96.78,96.92,96.78,96.88,22100.0,69.3668,69.4671,69.3668,69.4384,22100.0
2012-09-20 15:35:00,96.88,96.89,96.73,96.78,23600.0,69.4384,69.4456,69.3309,69.3668,23600.0
2012-09-20 15:40:00,96.76,96.86,96.71,96.86,30800.0,69.3524,69.4241,69.3166,69.4241,30800.0
2012-09-20 15:45:00,96.84,96.87,96.63,96.64,34000.0,69.4098,69.4313,69.2592,69.2664,34000.0
2012-09-20 15:50:00,96.65,96.89,96.62,96.87,53900.0,69.2736,69.4456,69.2521,69.4313,53900.0
2012-09-20 15:55:00,96.86,97.02,96.81,96.94,112200.0,69.4241,69.5388,69.3883,69.4814,112200.0
2012-09-21 09:30:00,98.02,98.02,97.67,97.73,219700.0,70.2555,70.2555,70.0047,70.0477,219700.0
2012-09-21 09:35:00,97.81,97.98,97.68,97.97,33000.0,70.105,70.2269,70.0118,70.2197,33000.0
2012-09-21 09:40:00,97.93,98.1,97.5,97.61,39300.0,70.191,70.3129,69.8828,69.9617,39300.0
2012-09-21 09:45:00,97.61,97.84,97.29,97.33,32500.0,69.9617,70.1265,69.7323,69.761,32500.0
2012-09-21 09:50:00,97.32,97.39,97.22,97.26,33600.0,69.7538,69.804,69.6821,69.7108,33600.0
2012-09-21 09:55:00,97.26,97.38,97.08,97.13,50800.0,69.7108,69.7968,69.5818,69.6176,50800.0
2012-09-21 10:00:00,97.13,97.32,97.11,97.25,41400.0,69.6176,69.7538,69.6033,69.7036,41400.0
2012-09-21 10:05:00,97.24,97.28,97.12,97.16,19500.0,69.6965,69.7251,69.6105,69.6391,19500.0
2012-09-21 10:10:00,97.18,97.23,96.82,96.83,31300.0,69.6535,69.6893,69.3954,69.4026,31300.0
2012-09-21 10:15:00,96.82,96.95,96.78,96.91,18800.0,69.3954,69.4886,69.3668,69.4599,18800.0
2012-09-21 10:20:00,96.91,97.08,96.85,96.97,11300.0,69.4599,69.5818,69.4169,69.5029,11300.0
2012-09-21 10:25:00,97.01,97.06,96.92,96.98,11500.0,69.5316,69.5674,69.4671,69.5101,11500.0
2012-09-21 10:30:00,97.0,97.14,97.0,97.08,14000.0,69.5244,69.6248,69.5244,69.5818,14000.0
2012-09-21 10:35:00,97.09,97.18,97.08,97.15,17300.0,69.589,69.6535,69.5818,69.632,17300.0
2012-09-21 10:40:00,97.14,97.14,96.79,96.82,22000.0,69.6248,69.6248,69.3739,69.3954,22000.0
2012-09-21 10:45:00,96.83,96.85,96.74,96.84,22300.0,69.4026,69.4169,69.3381,69.4098,22300.0
2012-09-21 10:50:00,96.81,96.95,96.8,96.82,23900.0,69.3883,69.4886,69.3811,69.3954,23900.0
2012-09-21 10:55:00,96.79,96.81,96.72,96.76,12800.0,69.3739,69.3883,69.3238,69.3524,12800.0
2012-09-21 11:00:00,96.76,96.95,96.72,96.89,28500.0,69.3524,69.4886,69.3238,69.4456,28500.0
2012-09-21 11:05:00,96.89,96.89,96.73,96.77,15000.0,69.4456,69.4456,69.3309,69.3596,15000.0
2012-09-21 11:10:00,96.77,96.84,96.75,96.75,16400.0,69.3596,69.4098,69.3453,69.3453,16400.0
2012-09-21 11:15:00,96.77,96.81,96.68,96.7,15900.0,69.3596,69.3883,69.2951,69.3094,15900.0
2012-09-21 11:20:00,96.69,96.89,96.65,96.87,18300.0,69.3023,69.4456,69.2736,69.4313,18300.0
2012-09-21 11:25:00,96.86,96.88,96.74,96.88,12200.0,69.4241,69.4384,69.3381,69.4384,12200.0
2012-09-21 11:30:00,96.89,96.93,96.79,96.87,24200.0,69.4456,69.4743,69.3739,69.4313,24200.0
2012-09-21 11:35:00,96.84,96.85,96.62,96.64,12200.0,69.4098,69.4169,69.2521,69.2664,12200.0
2012-09-21 11:40:00,96.63,96.65,96.52,96.59,16000.0,69.2592,69.2736,69.1804,69.2306,16000.0
2012-09-21 11:45:00,96.58,96.75,96.57,96.7,13400.0,69.2234,69.3453,69.2162,69.3094,13400.0
2012-09-21 11:50:00,96.72,96.74,96.54,96.63,14000.0,69.3238,69.3381,69.1947,69.2592,14000.0
2012-09-21 11:55:00,96.65,96.7,96.62,96.69,14800.0,69.2736,69.3094,69.2521,69.3023,14800.0
2012-09-21 12:00:00,96.69,96.85,96.69,96.76,15200.0,69.3023,69.4169,69.3023,69.3524,15200.0
2012-09-21 12:05:00,96.76,96.79,96.58,96.58,12200.0,69.3524,69.3739,69.2234,69.2234,12200.0
2012-09-21 12:10:00,96.58,96.69,96.58,96.62,18500.0,69.2234,69.3023,69.2234,69.2521,18500.0
2012-09-21 12:15:00,96.61,96.61,96.5,96.53,22800.0,69.2449,69.2449,69.1661,69.1876,22800.0
2012-09-21 12:20:00,96.5,96.57,96.45,96.56,26500.0,69.1661,69.2162,69.1302,69.2091,26500.0
2012-09-21 12:25:00,96.57,96.61,96.5,96.54,28300.0,69.2162,69.2449,69.1661,69.1947,28300.0
2012-09-21 12:30:00,96.53,96.78,96.51,96.71,22100.0,69.1876,69.3668,69.1732,69.3166,22100.0
2012-09-21 12:35:00,96.73,96.73,96.65,96.7,6000.0,69.3309,69.3309,69.2736,69.3094,6000.0
2012-09-21 12:40:00,96.71,96.77,96.7,96.73,7500.0,69.3166,69.3596,69.3094,69.3309,7500.0
2012-09-21 12:45:00,96.73,96.8,96.71,96.73,18700.0,69.3309,69.3811,69.3166,69.3309,18700.0
2012-09-21 12:50:00,96.74,96.77,96.69,96.72,30300.0,69.3381,69.3596,69.3023,69.3238,30300.0
2012-09-21 12:55:00,96.71,96.78,96.63,96.78,10100.0,69.3166,69.3668,69.2592,69.3668,10100.0
2012-09-21 13:00:00,96.77,96.93,96.74,96.92,28900.0,69.3596,69.4743,69.3381,69.4671,28900.0
2012-09-21 13:05:00,96.94,97.03,96.91,96.99,20700.0,69.4814,69.5459,69.4599,69.5173,20700.0
2012-09-21 13:10:00,96.99,96.99,96.91,96.92,29200.0,69.5173,69.5173,69.4599,69.4671,29200.0
2012-09-21 13:15:00,96.91,97.04,96.91,97.0,16100.0,69.4599,69.5531,69.4599,69.5244,16100.0
2012-09-21 13:20:00,97.04,97.07,96.9,96.91,23100.0,69.5531,69.5746,69.4528,69.4599,23100.0
2012-09-21 13:25:00,96.9,97.0,96.88,97.0,18600.0,69.4528,69.5244,69.4384,69.5244,18600.0
2012-09-21 13:30:00,96.98,96.99,96.87,96.87,47600.0,69.5101,69.5173,69.4313,69.4313,47600.0
2012-09-21 13:35:00,96.89,96.95,96.85,96.92,16800.0,69.4456,69.4886,69.4169,69.4671,16800.0
2012-09-21 13:40:00,96.92,96.96,96.81,96.83,25300.0,69.4671,69.4958,69.3883,69.4026,25300.0
2012-09-21 13:45:00,96.85,96.86,96.66,96.66,15100.0,69.4169,69.4241,69.2807,69.2807,15100.0
2012-09-21 13:50:00,96.66,96.78,96.61,96.78,13800.0,69.2807,69.3668,69.2449,69.3668,13800.0
2012-09-21 13:55:00,96.72,96.79,96.7,96.76,8000.0,69.3238,69.3739,69.3094,69.3524,8000.0
2012-09-21 14:00:00,96.77,96.81,96.74,96.8,10900.0,69.3596,69.3883,69.3381,69.3811,10900.0
2012-09-21 14:05:00,96.79,96.81,96.74,96.75,8000.0,69.3739,69.3883,69.3381,69.3453,8000.0
2012-09-21 14:10:00,96.75,96.78,96.71,96.74,9600.0,69.3453,69.3668,69.3166,69.3381,9600.0
2012-09-21 14:15:00,96.72,96.73,96.56,96.68,11700.0,69.3238,69.3309,69.2091,69.2951,11700.0
2012-09-21 14:20:00,96.7,96.77,96.66,96.75,33800.0,69.3094,69.3596,69.2807,69.3453,33800.0
2012-09-21 14:25:00,96.75,96.87,96.68,96.74,14200.0,69.3453,69.4313,69.2951,69.3381,14200.0
2012-09-21 14:30:00,96.73,96.8,96.66,96.66,12100.0,69.3309,69.3811,69.2807,69.2807,12100.0
2012-09-21 14:35:00,96.66,96.66,96.55,96.57,12200.0,69.2807,69.2807,69.2019,69.2162,12200.0
2012-09-21 14:40:00,96.58,96.69,96.58,96.66,21900.0,69.2234,69.3023,69.2234,69.2807,21900.0
2012-09-21 14:45:00,96.66,96.77,96.61,96.62,22700.0,69.2807,69.3596,69.2449,69.2521,22700.0
2012-09-21 14:50:00,96.61,96.63,96.5,96.51,25900.0,69.2449,69.2592,69.1661,69.1732,25900.0
2012-09-21 14:55:00,96.54,96.6,96.5,96.5,21500.0,69.1947,69.2377,69.1661,69.1661,21500.0
2012-09-21 15:00:00,96.51,96.56,96.41,96.45,37900.0,69.1732,69.2091,69.1016,69.1302,37900.0
2012-09-21 15:05:00,96.46,96.51,96.36,96.47,24400.0,69.1374,69.1732,69.0657,69.1446,24400.0
2012-09-21 15:10:00,96.47,96.55,96.45,96.55,20700.0,69.1446,69.2019,69.1302,69.2019,20700.0
2012-09-21 15:15:00,96.55,96.59,96.45,96.5,31100.0,69.2019,69.2306,69.1302,69.1661,31100.0
2012-09-21 15:20:00,96.49,96.5,96.47,96.5,31300.0,69.1589,69.1661,69.1446,69.1661,31300.0
2012-09-21 15:25:00,96.49,96.5,96.26,96.37,66300.0,69.1589,69.1661,68.9941,69.0729,66300.0
2012-09-21 15:30:00,96.37,96.42,96.3,96.37,57300.0,69.0729,69.1087,69.0227,69.0729,57300.0
2012-09-21 15:35:00,96.36,96.51,96.29,96.3,60500.0,69.0657,69.1732,69.0156,69.0227,60500.0
2012-09-21 15:40:00,96.3,96.45,96.27,96.45,48300.0,69.0227,69.1302,69.0012,69.1302,48300.0
2012-09-21 15:45:00,96.45,96.54,96.26,96.27,98100.0,69.1302,69.1947,68.9941,69.0012,98100.0
2012-09-21 15:50:00,96.27,96.3,96.14,96.15,104300.0,69.0012,69.0227,68.908,68.9152,104300.0
2012-09-21 15:55:00,96.15,96.32,96.1,96.16,171900.0,68.9152,69.0371,68.8794,68.9224,171900.0
2012-09-24 09:30:00,95.57,95.8,95.05,95.32,90500.0,68.4995,68.6643,68.1268,68.3203,90500.0
2012-09-24 09:35:00,95.26,95.84,95.15,95.67,47900.0,68.2773,68.693,68.1985,68.5712,47900.0
2012-09-24 09:40:00,95.74,95.82,95.39,95.48,18900.0,68.6213,68.6787,68.3705,68.435,18900.0
2012-09-24 09:45:00,95.45,95.53,95.1,95.2,30100.0,68.4135,68.4708,68.1626,68.2343,30100.0
2012-09-24 09:50:00,95.15,95.44,95.11,95.39,11700.0,68.1985,68.4063,68.1698,68.3705,11700.0
2012-09-24 09:55:00,95.42,95.54,95.37,95.41,29200.0,68.392,68.478,68.3561,68.3848,29200.0
2012-09-24 10:00:00,95.44,95.66,95.39,95.65,83000.0,68.4063,68.564,68.3705,68.5568,83000.0
2012-09-24 10:05:00,95.68,95.68,95.53,95.55,32700.0,68.5783,68.5783,68.4708,68.4852,32700.0
2012-09-24 10:10:00,95.54,95.63,95.46,95.59,25500.0,68.478,68.5425,68.4207,68.5138,25500.0
2012-09-24 10:15:00,95.58,95.62,95.54,95.58,55200.0,68.5067,68.5353,68.478,68.5067,55200.0
2012-09-24 10:20:00,95.57,95.65,95.53,95.6,38300.0,68.4995,68.5568,68.4708,68.521,38300.0
2012-09-24 10:25:00,95.57,95.74,95.54,95.73,24900.0,68.4995,68.6213,68.478,68.6142,24900.0
2012-09-24 10:30:00,95.73,95.87,95.73,95.77,17000.0,68.6142,68.7145,68.6142,68.6428,17000.0
2012-09-24 10:35:00,95.76,95.93,95.74,95.87,17000.0,68.6357,68.7575,68.6213,68.7145,17000.0
2012-09-24 10:40:00,95.89,95.97,95.84,95.94,60600.0,68.7289,68.7862,68.693,68.7647,60600.0
2012-09-24 10:45:00,95.92,96.0,95.75,95.76,32400.0,68.7504,68.8077,68.6285,68.6357,32400.0
2012-09-24 10:50:00,95.75,95.84,95.69,95.82,19400.0,68.6285,68.693,68.5855,68.6787,19400.0
2012-09-24 10:55:00,95.8,96.12,95.8,95.94,25600.0,68.6643,68.8937,68.6643,68.7647,25600.0
2012-09-24 11:00:00,95.93,96.06,95.92,96.01,10600.0,68.7575,68.8507,68.7504,68.8149,10600.0
2012-09-24 11:05:00,96.0,96.02,95.86,95.9,11600.0,68.8077,68.822,68.7074,68.736,11600.0
2012-09-24 11:10:00,95.89,95.89,95.76,95.81,13200.0,68.7289,68.7289,68.6357,68.6715,13200.0
2012-09-24 11:15:00,95.79,95.91,95.77,95.83,11700.0,68.6572,68.7432,68.6428,68.6858,11700.0
2012-09-24 11:20:00,95.87,95.92,95.85,95.9,15800.0,68.7145,68.7504,68.7002,68.736,15800.0
2012-09-24 11:25:00,95.91,95.93,95.78,95.79,8200.0,68.7432,68.7575,68.65,68.6572,8200.0
2012-09-24 11:30:00,95.8,95.84,95.69,95.71,12000.0,68.6643,68.693,68.5855,68.5998,12000.0
2012-09-24 11:35:00,95.71,95.75,95.62,95.63,15300.0,68.5998,68.6285,68.5353,68.5425,15300.0
2012-09-24 11:40:00,95.62,95.7,95.59,95.66,15800.0,68.5353,68.5927,68.5138,68.564,15800.0
2012-09-24 11:45:00,95.65,95.71,95.64,95.68,5700.0,68.5568,68.5998,68.5497,68.5783,5700.0
2012-09-24 11:50:00,95.68,95.72,95.66,95.68,6900.0,68.5783,68.607,68.564,68.5783,6900.0
2012-09-24 11:55:00,95.69,95.7,95.6,95.61,9000.0,68.5855,68.5927,68.521,68.5282,9000.0
2012-09-24 12:00:00,95.6,95.65,95.58,95.61,9400.0,68.521,68.5568,68.5067,68.5282,9400.0
2012-09-24 12:05:00,95.61,95.67,95.59,95.67,6800.0,68.5282,68.5712,68.5138,68.5712,6800.0
2012-09-24 12:10:00,95.65,95.7,95.65,95.7,10300.0,68.5568,68.5927,68.5568,68.5927,10300.0
2012-09-24 12:15:00,95.7,95.7,95.64,95.68,17500.0,68.5927,68.5927,68.5497,68.5783,17500.0
2012-09-24 12:20:00,95.66,95.68,95.6,95.6,13400.0,68.564,68.5783,68.521,68.521,13400.0
2012-09-24 12:25:00,95.61,95.65,95.5,95.55,37600.0,68.5282,68.5568,68.4493,68.4852,37600.0
2012-09-24 12:30:00,95.55,95.57,95.44,95.46,16400.0,68.4852,68.4995,68.4063,68.4207,16400.0
2012-09-24 12:35:00,95.49,95.51,95.4,95.44,19200.0,68.4422,68.4565,68.3776,68.4063,19200.0
2012-09-24 12:40:00,95.41,95.49,95.41,95.49,10600.0,68.3848,68.4422,68.3848,68.4422,10600.0
2012-09-24 12:45:00,95.49,95.57,95.48,95.53,45200.0,68.4422,68.4995,68.435,68.4708,45200.0
2012-09-24 12:50:00,95.48,95.52,95.42,95.46,14400.0,68.435,68.4637,68.392,68.4207,14400.0
2012-09-24 12:55:00,95.43,95.49,95.41,95.48,48500.0,68.3992,68.4422,68.3848,68.435,48500.0
2012-09-24 13:00:00,95.53,95.53,95.44,95.45,11000.0,68.4708,68.4708,68.4063,68.4135,11000.0
2012-09-24 13:05:00,95.46,95.47,95.4,95.43,16900.0,68.4207,68.4278,68.3776,68.3992,16900.0
2012-09-24 13:10:00,95.46,95.46,95.4,95.41,20500.0,68.4207,68.4207,68.3776,68.3848,20500.0
2012-09-24 13:15:00,95.44,95.46,95.37,95.46,15100.0,68.4063,68.4207,68.3561,68.4207,15100.0
2012-09-24 13:20:00,95.47,95.49,95.44,95.45,17800.0,68.4278,68.4422,68.4063,68.4135,17800.0
2012-09-24 13:25:00,95.45,95.51,95.34,95.34,7000.0,68.4135,68.4565,68.3346,68.3346,7000.0
2012-09-24 13:30:00,95.34,95.35,95.13,95.2,17300.0,68.3346,68.3418,68.1841,68.2343,17300.0
2012-09-24 13:35:00,95.22,95.23,95.16,95.2,17800.0,68.2486,68.2558,68.2056,68.2343,17800.0
2012-09-24 13:40:00,95.2,95.27,95.17,95.19,13500.0,68.2343,68.2845,68.2128,68.2271,13500.0
2012-09-24 13:45:00,95.17,95.23,95.11,95.19,40700.0,68.2128,68.2558,68.1698,68.2271,40700.0
2012-09-24 13:50:00,95.21,95.23,95.14,95.19,45400.0,68.2415,68.2558,68.1913,68.2271,45400.0
2012-09-24 13:55:00,95.19,95.21,95.06,95.06,17900.0,68.2271,68.2415,68.134,68.134,17900.0
2012-09-24 14:00:00,95.07,95.12,95.05,95.08,12200.0,68.1411,68.177,68.1268,68.1483,12200.0
2012-09-24 14:05:00,95.08,95.18,95.06,95.12,34900.0,68.1483,68.22,68.134,68.177,34900.0
2012-09-24 14:10:00,95.14,95.22,95.12,95.15,10300.0,68.1913,68.2486,68.177,68.1985,10300.0
2012-09-24 14:15:00,95.16,95.26,95.13,95.26,10800.0,68.2056,68.2773,68.1841,68.2773,10800.0
2012-09-24 14:20:00,95.27,95.32,95.25,95.28,18100.0,68.2845,68.3203,68.2701,68.2916,18100.0
2012-09-24 14:25:00,95.29,95.5,95.29,95.48,13200.0,68.2988,68.4493,68.2988,68.435,13200.0
2012-09-24 14:30:00,95.48,95.6,95.42,95.44,20000.0,68.435,68.521,68.392,68.4063,20000.0
2012-09-24 14:35:00,95.44,95.58,95.43,95.5,17800.0,68.4063,68.5067,68.3992,68.4493,17800.0
2012-09-24 14:40:00,95.52,95.57,95.47,95.49,37500.0,68.4637,68.4995,68.4278,68.4422,37500.0
2012-09-24 14:45:00,95.5,95.6,95.48,95.6,22400.0,68.4493,68.521,68.435,68.521,22400.0
2012-09-24 14:50:00,95.59,95.77,95.59,95.68,90900.0,68.5138,68.6428,68.5138,68.5783,90900.0
2012-09-24 14:55:00,95.69,95.7,95.5,95.58,27300.0,68.5855,68.5927,68.4493,68.5067,27300.0
2012-09-24 15:00:00,95.55,95.57,95.29,95.32,25500.0,68.4852,68.4995,68.2988,68.3203,25500.0
2012-09-24 15:05:00,95.26,95.48,95.26,95.47,27300.0,68.2773,68.435,68.2773,68.4278,27300.0
2012-09-24 15:10:00,95.46,95.48,95.3,95.32,17800.0,68.4207,68.435,68.306,68.3203,17800.0
2012-09-24 15:15:00,95.34,95.46,95.33,95.42,23700.0,68.3346,68.4207,68.3275,68.392,23700.0
2012-09-24 15:20:00,95.42,95.42,95.34,95.36,15800.0,68.392,68.392,68.3346,68.349,15800.0
2012-09-24 15:25:00,95.36,95.58,95.36,95.43,21700.0,68.349,68.5067,68.349,68.3992,21700.0
2012-09-24 15:30:00,95.44,95.44,95.29,95.34,29200.0,68.4063,68.4063,68.2988,68.3346,29200.0
2012-09-24 15:35:00,95.34,95.52,95.34,95.42,38600.0,68.3346,68.4637,68.3346,68.392,38600.0
2012-09-24 15:40:00,95.44,95.47,95.27,95.3,31000.0,68.4063,68.4278,68.2845,68.306,31000.0
2012-09-24 15:45:00,95.27,95.31,95.19,95.21,34300.0,68.2845,68.3131,68.2271,68.2415,34300.0
2012-09-24 15:50:00,95.19,95.29,95.08,95.22,48300.0,68.2271,68.2988,68.1483,68.2486,48300.0
2012-09-24 15:55:00,95.19,95.23,95.15,95.19,79800.0,68.2271,68.2558,68.1985,68.2271,79800.0
2012-09-25 09:30:00,95.11,95.14,94.51,94.57,105700.0,68.1698,68.1913,67.7397,67.7827,105700.0
2012-09-25 09:35:00,94.57,94.63,94.21,94.61,58900.0,67.7827,67.8258,67.5247,67.8114,58900.0
2012-09-25 09:40:00,94.61,94.75,94.27,94.61,97700.0,67.8114,67.9118,67.5677,67.8114,97700.0
2012-09-25 09:45:00,94.64,94.68,93.67,93.67,104600.0,67.8329,67.8616,67.1377,67.1377,104600.0
2012-09-25 09:50:00,93.71,93.91,93.66,93.88,38300.0,67.1663,67.3097,67.1305,67.2882,38300.0
2012-09-25 09:55:00,93.87,93.9,93.69,93.74,69200.0,67.281,67.3025,67.152,67.1878,69200.0
2012-09-25 10:00:00,93.75,94.16,93.51,93.61,121500.0,67.195,67.4889,67.023,67.0947,121500.0
2012-09-25 10:05:00,93.62,94.0,93.54,93.94,44300.0,67.1018,67.3742,67.0445,67.3312,44300.0
2012-09-25 10:10:00,93.94,94.0,93.83,94.0,28100.0,67.3312,67.3742,67.2524,67.3742,28100.0
2012-09-25 10:15:00,94.03,94.29,93.97,93.98,38300.0,67.3957,67.5821,67.3527,67.3599,38300.0
2012-09-25 10:20:00,93.98,93.98,93.63,93.73,31700.0,67.3599,67.3599,67.109,67.1807,31700.0
2012-09-25 10:25:00,93.71,93.84,93.51,93.56,26300.0,67.1663,67.2595,67.023,67.0588,26300.0
2012-09-25 10:30:00,93.58,93.77,93.58,93.7,23700.0,67.0732,67.2094,67.0732,67.1592,23700.0
2012-09-25 10:35:00,93.71,93.79,93.55,93.59,20000.0,67.1663,67.2237,67.0517,67.0803,20000.0
2012-09-25 10:40:00,93.56,93.78,93.53,93.68,31200.0,67.0588,67.2165,67.0373,67.1448,31200.0
2012-09-25 10:45:00,93.7,94.02,93.7,93.88,35100.0,67.1592,67.3885,67.1592,67.2882,35100.0
2012-09-25 10:50:00,93.87,93.95,93.85,93.88,18900.0,67.281,67.3384,67.2667,67.2882,18900.0
2012-09-25 10:55:00,93.84,93.94,93.82,93.89,22700.0,67.2595,67.3312,67.2452,67.2954,22700.0
2012-09-25 11:00:00,93.92,94.04,93.87,93.9,32500.0,67.3169,67.4029,67.281,67.3025,32500.0
2012-09-25 11:05:00,93.89,94.02,93.86,93.86,23700.0,67.2954,67.3885,67.2739,67.2739,23700.0
2012-09-25 11:10:00,93.86,94.0,93.75,93.9,35600.0,67.2739,67.3742,67.195,67.3025,35600.0
2012-09-25 11:15:00,93.87,94.0,93.87,93.97,30100.0,67.281,67.3742,67.281,67.3527,30100.0
2012-09-25 11:20:00,93.96,93.97,93.8,93.81,27900.0,67.3455,67.3527,67.2309,67.238,27900.0
2012-09-25 11:25:00,93.82,93.91,93.79,93.84,31800.0,67.2452,67.3097,67.2237,67.2595,31800.0
2012-09-25 11:30:00,93.84,93.85,93.73,93.81,35900.0,67.2595,67.2667,67.1807,67.238,35900.0
2012-09-25 11:35:00,93.82,93.88,93.76,93.82,31200.0,67.2452,67.2882,67.2022,67.2452,31200.0
2012-09-25 11:40:00,93.83,93.85,93.7,93.71,32900.0,67.2524,67.2667,67.1592,67.1663,32900.0
2012-09-25 11:45:00,93.73,93.75,93.55,93.55,44500.0,67.1807,67.195,67.0517,67.0517,44500.0
2012-09-25 11:50:00,93.57,93.64,93.51,93.59,47600.0,67.066,67.1162,67.023,67.0803,47600.0
2012-09-25 11:55:00,93.57,93.58,93.5,93.55,24300.0,67.066,67.0732,67.0158,67.0517,24300.0
2012-09-25 12:00:00,93.54,93.55,93.37,93.42,54200.0,67.0445,67.0517,66.9227,66.9585,54200.0
2012-09-25 12:05:00,93.41,93.55,93.36,93.52,39100.0,66.9513,67.0517,66.9155,67.0302,39100.0
2012-09-25 12:10:00,93.52,93.55,93.41,93.5,15600.0,67.0302,67.0517,66.9513,67.0158,15600.0
2012-09-25 12:15:00,93.47,93.47,93.22,93.27,26100.0,66.9943,66.9943,66.8151,66.851,26100.0
2012-09-25 12:20:00,93.26,93.48,93.21,93.48,18000.0,66.8438,67.0015,66.808,67.0015,18000.0
2012-09-25 12:25:00,93.47,93.61,93.47,93.54,15300.0,66.9943,67.0947,66.9943,67.0445,15300.0
2012-09-25 12:30:00,93.59,93.71,93.52,93.64,18700.0,67.0803,67.1663,67.0302,67.1162,18700.0
2012-09-25 12:35:00,93.62,93.63,93.33,93.34,25700.0,67.1018,67.109,66.894,66.9011,25700.0
2012-09-25 12:40:00,93.28,93.31,93.12,93.21,26000.0,66.8581,66.8796,66.7435,66.808,26000.0
2012-09-25 12:45:00,93.19,93.26,93.13,93.23,15400.0,66.7936,66.8438,66.7506,66.8223,15400.0
2012-09-25 12:50:00,93.2,93.23,93.07,93.11,27300.0,66.8008,66.8223,66.7076,66.7363,27300.0
2012-09-25 12:55:00,93.09,93.33,93.06,93.28,22900.0,66.722,66.894,66.7005,66.8581,22900.0
2012-09-25 13:00:00,93.28,93.28,93.0,93.06,26600.0,66.8581,66.8581,66.6575,66.7005,26600.0
2012-09-25 13:05:00,93.05,93.14,93.05,93.11,26000.0,66.6933,66.7578,66.6933,66.7363,26000.0
2012-09-25 13:10:00,93.09,93.26,93.05,93.22,51200.0,66.722,66.8438,66.6933,66.8151,51200.0
2012-09-25 13:15:00,93.23,93.31,93.22,93.27,23800.0,66.8223,66.8796,66.8151,66.851,23800.0
2012-09-25 13:20:00,93.22,93.22,93.07,93.16,22500.0,66.8151,66.8151,66.7076,66.7721,22500.0
2012-09-25 13:25:00,93.16,93.17,93.02,93.05,22500.0,66.7721,66.7793,66.6718,66.6933,22500.0
2012-09-25 13:30:00,93.03,93.27,93.01,93.26,31300.0,66.679,66.851,66.6646,66.8438,31300.0
2012-09-25 13:35:00,93.27,93.39,93.06,93.06,23200.0,66.851,66.937,66.7005,66.7005,23200.0
2012-09-25 13:40:00,93.05,93.07,92.92,92.95,38000.0,66.6933,66.7076,66.6001,66.6216,38000.0
2012-09-25 13:45:00,92.95,93.03,92.92,92.92,19100.0,66.6216,66.679,66.6001,66.6001,19100.0
2012-09-25 13:50:00,92.93,93.12,92.91,93.04,23600.0,66.6073,66.7435,66.5929,66.6861,23600.0
2012-09-25 13:55:00,93.05,93.05,92.93,92.98,23100.0,66.6933,66.6933,66.6073,66.6431,23100.0
2012-09-25 14:00:00,92.99,92.99,92.85,92.86,30000.0,66.6503,66.6503,66.5499,66.5571,30000.0
2012-09-25 14:05:00,92.85,92.91,92.79,92.88,32500.0,66.5499,66.5929,66.5069,66.5714,32500.0
2012-09-25 14:10:00,92.85,92.97,92.83,92.86,28300.0,66.5499,66.636,66.5356,66.5571,28300.0
2012-09-25 14:15:00,92.87,92.95,92.67,92.67,27100.0,66.5643,66.6216,66.4209,66.4209,27100.0
2012-09-25 14:20:00,92.66,92.68,92.56,92.59,41700.0,66.4138,66.4281,66.3421,66.3636,41700.0
2012-09-25 14:25:00,92.59,92.72,92.56,92.72,42700.0,66.3636,66.4568,66.3421,66.4568,42700.0
2012-09-25 14:30:00,92.71,93.1,92.69,93.09,40000.0,66.4496,66.7291,66.4353,66.722,40000.0
2012-09-25 14:35:00,93.08,93.18,93.03,93.09,25800.0,66.7148,66.7865,66.679,66.722,25800.0
2012-09-25 14:40:00,93.08,93.1,92.98,93.04,30500.0,66.7148,66.7291,66.6431,66.6861,30500.0
2012-09-25 14:45:00,93.03,93.03,92.77,92.88,24700.0,66.679,66.679,66.4926,66.5714,24700.0
2012-09-25 14:50:00,92.88,92.96,92.79,92.82,38700.0,66.5714,66.6288,66.5069,66.5284,38700.0
2012-09-25 14:55:00,92.82,92.83,92.64,92.65,35400.0,66.5284,66.5356,66.3994,66.4066,35400.0
2012-09-25 15:00:00,92.64,92.79,92.54,92.65,28600.0,66.3994,66.5069,66.3278,66.4066,28600.0
2012-09-25 15:05:00,92.61,92.66,92.51,92.51,45800.0,66.3779,66.4138,66.3062,66.3062,45800.0
2012-09-25 15:10:00,92.51,92.69,92.34,92.51,85000.0,66.3062,66.4353,66.1844,66.3062,85000.0
2012-09-25 15:15:00,92.51,92.61,92.44,92.47,41400.0,66.3062,66.3779,66.2561,66.2776,41400.0
2012-09-25 15:20:00,92.46,92.94,92.44,92.77,29200.0,66.2704,66.6145,66.2561,66.4926,29200.0
2012-09-25 15:25:00,92.79,92.86,92.61,92.78,22400.0,66.5069,66.5571,66.3779,66.4998,22400.0
2012-09-25 15:30:00,92.79,92.93,92.69,92.9,37600.0,66.5069,66.6073,66.4353,66.5858,37600.0
2012-09-25 15:35:00,92.91,93.04,92.61,92.62,50700.0,66.5929,66.6861,66.3779,66.3851,50700.0
2012-09-25 15:40:00,92.61,92.73,92.55,92.62,36000.0,66.3779,66.4639,66.3349,66.3851,36000.0
2012-09-25 15:45:00,92.59,92.73,92.52,92.63,49900.0,66.3636,66.4639,66.3134,66.3923,49900.0
2012-09-25 15:50:00,92.62,92.62,92.47,92.61,66300.0,66.3851,66.3851,66.2776,66.3779,66300.0
2012-09-25 15:55:00,92.6,92.61,92.41,92.44,105600.0,66.3708,66.3779,66.2346,66.2561,105600.0
2012-09-26 09:30:00,92.65,92.75,91.52,91.87,98600.0,66.4066,66.4783,65.5967,65.8475,98600.0
2012-09-26 09:35:00,91.95,92.25,91.56,91.74,37100.0,65.9049,66.1199,65.6253,65.7544,37100.0
2012-09-26 09:40:00,91.74,91.77,91.43,91.66,50100.0,65.7544,65.7759,65.5322,65.697,50100.0
2012-09-26 09:45:00,91.67,91.73,91.5,91.54,37800.0,65.7042,65.7472,65.5823,65.611,37800.0
2012-09-26 09:50:00,91.53,91.95,91.53,91.81,26200.0,65.6038,65.9049,65.6038,65.8045,26200.0
2012-09-26 09:55:00,91.81,92.14,91.8,91.95,44800.0,65.8045,66.0411,65.7974,65.9049,44800.0
2012-09-26 10:00:00,91.96,92.08,91.88,91.93,54100.0,65.912,65.998,65.8547,65.8905,54100.0
2012-09-26 10:05:00,91.93,92.08,91.88,92.07,29500.0,65.8905,65.998,65.8547,65.9909,29500.0
2012-09-26 10:10:00,92.07,92.16,92.01,92.11,37700.0,65.9909,66.0554,65.9479,66.0196,37700.0
2012-09-26 10:15:00,92.1,92.19,91.97,92.17,44900.0,66.0124,66.0769,65.9192,66.0626,44900.0
2012-09-26 10:20:00,92.17,92.18,91.97,92.18,41900.0,66.0626,66.0697,65.9192,66.0697,41900.0
2012-09-26 10:25:00,92.18,92.18,91.91,92.0,40000.0,66.0697,66.0697,65.8762,65.9407,40000.0
2012-09-26 10:30:00,91.98,92.09,91.95,92.01,43500.0,65.9264,66.0052,65.9049,65.9479,43500.0
2012-09-26 10:35:00,92.0,92.03,91.51,91.62,38100.0,65.9407,65.9622,65.5895,65.6683,38100.0
2012-09-26 10:40:00,91.62,91.7,91.52,91.68,34400.0,65.6683,65.7257,65.5967,65.7114,34400.0
2012-09-26 10:45:00,91.64,91.68,91.45,91.6,70600.0,65.6827,65.7114,65.5465,65.654,70600.0
2012-09-26 10:50:00,91.63,92.0,91.63,91.98,56800.0,65.6755,65.9407,65.6755,65.9264,56800.0
2012-09-26 10:55:00,91.93,91.93,91.57,91.57,14900.0,65.8905,65.8905,65.6325,65.6325,14900.0
2012-09-26 11:00:00,91.53,91.83,91.53,91.62,14900.0,65.6038,65.8189,65.6038,65.6683,14900.0
2012-09-26 11:05:00,91.57,91.74,91.47,91.74,20600.0,65.6325,65.7544,65.5608,65.7544,20600.0
2012-09-26 11:10:00,91.67,91.82,91.67,91.76,10900.0,65.7042,65.8117,65.7042,65.7687,10900.0
2012-09-26 11:15:00,91.73,91.86,91.68,91.76,23600.0,65.7472,65.8404,65.7114,65.7687,23600.0
2012-09-26 11:20:00,91.79,91.98,91.7,91.77,35500.0,65.7902,65.9264,65.7257,65.7759,35500.0
2012-09-26 11:25:00,91.79,92.11,91.77,92.02,27700.0,65.7902,66.0196,65.7759,65.955,27700.0
2012-09-26 11:30:00,92.0,92.01,91.78,91.81,10100.0,65.9407,65.9479,65.783,65.8045,10100.0
2012-09-26 11:35:00,91.81,91.88,91.74,91.88,7400.0,65.8045,65.8547,65.7544,65.8547,7400.0
2012-09-26 11:40:00,91.81,92.28,91.81,92.27,9700.0,65.8045,66.1414,65.8045,66.1342,9700.0
2012-09-26 11:45:00,92.28,92.38,92.16,92.17,10600.0,66.1414,66.2131,66.0554,66.0626,10600.0
2012-09-26 11:50:00,92.16,92.27,92.09,92.26,10400.0,66.0554,66.1342,66.0052,66.1271,10400.0
2012-09-26 11:55:00,92.3,92.31,92.14,92.16,8300.0,66.1557,66.1629,66.0411,66.0554,8300.0
2012-09-26 12:00:00,92.18,92.57,92.17,92.48,17000.0,66.0697,66.3493,66.0626,66.2847,17000.0
2012-09-26 12:05:00,92.47,92.87,92.46,92.86,22200.0,66.2776,66.5643,66.2704,66.5571,22200.0
2012-09-26 12:10:00,92.84,92.91,92.78,92.83,18000.0,66.5428,66.5929,66.4998,66.5356,18000.0
2012-09-26 12:15:00,92.85,92.95,92.81,92.88,14700.0,66.5499,66.6216,66.5213,66.5714,14700.0
2012-09-26 12:20:00,92.85,92.87,92.72,92.83,11500.0,66.5499,66.5643,66.4568,66.5356,11500.0
2012-09-26 12:25:00,92.8,92.87,92.71,92.72,11900.0,66.5141,66.5643,66.4496,66.4568,11900.0
2012-09-26 12:30:00,92.73,92.78,92.66,92.77,7200.0,66.4639,66.4998,66.4138,66.4926,7200.0
2012-09-26 12:35:00,92.8,92.84,92.65,92.68,14400.0,66.5141,66.5428,66.4066,66.4281,14400.0
2012-09-26 12:40:00,92.65,92.76,92.65,92.72,8900.0,66.4066,66.4854,66.4066,66.4568,8900.0
2012-09-26 12:45:00,92.71,92.75,92.65,92.75,27400.0,66.4496,66.4783,66.4066,66.4783,27400.0
2012-09-26 12:50:00,92.73,92.82,92.57,92.65,27600.0,66.4639,66.5284,66.3493,66.4066,27600.0
2012-09-26 12:55:00,92.66,92.94,92.66,92.74,14700.0,66.4138,66.6145,66.4138,66.4711,14700.0
2012-09-26 13:00:00,92.74,92.88,92.7,92.86,28500.0,66.4711,66.5714,66.4424,66.5571,28500.0
2012-09-26 13:05:00,92.86,93.11,92.85,93.0,17300.0,66.5571,66.7363,66.5499,66.6575,17300.0
2012-09-26 13:10:00,92.97,93.06,92.96,93.02,14900.0,66.636,66.7005,66.6288,66.6718,14900.0
2012-09-26 13:15:00,93.03,93.21,93.01,93.13,19700.0,66.679,66.808,66.6646,66.7506,19700.0
2012-09-26 13:20:00,93.12,93.24,93.07,93.2,22700.0,66.7435,66.8295,66.7076,66.8008,22700.0
2012-09-26 13:25:00,93.19,93.32,93.15,93.28,22600.0,66.7936,66.8868,66.765,66.8581,22600.0
2012-09-26 13:30:00,93.29,93.38,93.19,93.21,51900.0,66.8653,66.9298,66.7936,66.808,51900.0
2012-09-26 13:35:00,93.19,93.2,93.09,93.11,20400.0,66.7936,66.8008,66.722,66.7363,20400.0
2012-09-26 13:40:00,93.12,93.25,93.12,93.18,20000.0,66.7435,66.8366,66.7435,66.7865,20000.0
2012-09-26 13:45:00,93.21,93.24,92.78,92.84,20200.0,66.808,66.8295,66.4998,66.5428,20200.0
2012-09-26 13:50:00,92.88,93.06,92.84,92.86,23200.0,66.5714,66.7005,66.5428,66.5571,23200.0
2012-09-26 13:55:00,92.84,92.88,92.68,92.68,14000.0,66.5428,66.5714,66.4281,66.4281,14000.0
2012-09-26 14:00:00,92.67,93.03,92.65,92.86,15300.0,66.4209,66.679,66.4066,66.5571,15300.0
2012-09-26 14:05:00,92.88,93.03,92.81,92.93,47400.0,66.5714,66.679,66.5213,66.6073,47400.0
2012-09-26 14:10:00,92.91,92.91,92.64,92.65,19200.0,66.5929,66.5929,66.3994,66.4066,19200.0
2012-09-26 14:15:00,92.66,92.77,92.56,92.76,19000.0,66.4138,66.4926,66.3421,66.4854,19000.0
2012-09-26 14:20:00,92.78,92.83,92.66,92.67,13900.0,66.4998,66.5356,66.4138,66.4209,13900.0
2012-09-26 14:25:00,92.68,92.95,92.52,92.55,38100.0,66.4281,66.6216,66.3134,66.3349,38100.0
2012-09-26 14:30:00,92.54,92.7,92.42,92.69,24300.0,66.3278,66.4424,66.2417,66.4353,24300.0
2012-09-26 14:35:00,92.69,92.69,92.57,92.66,16400.0,66.4353,66.4353,66.3493,66.4138,16400.0
2012-09-26 14:40:00,92.65,92.72,92.63,92.64,20300.0,66.4066,66.4568,66.3923,66.3994,20300.0
2012-09-26 14:45:00,92.62,92.65,92.56,92.65,14100.0,66.3851,66.4066,66.3421,66.4066,14100.0
2012-09-26 14:50:00,92.63,92.64,92.47,92.49,10000.0,66.3923,66.3994,66.2776,66.2919,10000.0
2012-09-26 14:55:00,92.53,92.65,92.51,92.63,16300.0,66.3206,66.4066,66.3062,66.3923,16300.0
2012-09-26 15:00:00,92.63,92.63,92.43,92.43,15700.0,66.3923,66.3923,66.2489,66.2489,15700.0
2012-09-26 15:05:00,92.43,92.45,92.24,92.38,24500.0,66.2489,66.2632,66.1127,66.2131,24500.0
2012-09-26 15:10:00,92.39,92.46,92.36,92.45,9200.0,66.2202,66.2704,66.1987,66.2632,9200.0
2012-09-26 15:15:00,92.45,92.65,92.45,92.51,25400.0,66.2632,66.4066,66.2632,66.3062,25400.0
2012-09-26 15:20:00,92.51,92.62,92.48,92.48,12500.0,66.3062,66.3851,66.2847,66.2847,12500.0
2012-09-26 15:25:00,92.48,92.64,92.43,92.45,12500.0,66.2847,66.3994,66.2489,66.2632,12500.0
2012-09-26 15:30:00,92.44,92.53,92.35,92.38,27500.0,66.2561,66.3206,66.1916,66.2131,27500.0
2012-09-26 15:35:00,92.38,92.4,92.23,92.37,35400.0,66.2131,66.2274,66.1056,66.2059,35400.0
2012-09-26 15:40:00,92.38,92.42,92.22,92.4,34600.0,66.2131,66.2417,66.0984,66.2274,34600.0
2012-09-26 15:45:00,92.4,92.42,92.2,92.25,44300.0,66.2274,66.2417,66.0841,66.1199,44300.0
2012-09-26 15:50:00,92.25,92.38,92.19,92.36,46300.0,66.1199,66.2131,66.0769,66.1987,46300.0
2012-09-26 15:55:00,92.35,92.5,92.27,92.28,98400.0,66.1916,66.2991,66.1342,66.1414,98400.0
2012-09-27 09:30:00,92.95,93.49,92.84,93.38,72100.0,66.6216,67.0087,66.5428,66.9298,72100.0
2012-09-27 09:35:00,93.42,93.48,92.97,92.98,28500.0,66.9585,67.0015,66.636,66.6431,28500.0
2012-09-27 09:40:00,92.95,93.01,92.52,92.93,17800.0,66.6216,66.6646,66.3134,66.6073,17800.0
2012-09-27 09:45:00,92.94,93.0,92.71,92.9,9500.0,66.6145,66.6575,66.4496,66.5858,9500.0
2012-09-27 09:50:00,92.93,93.04,92.83,92.9,6800.0,66.6073,66.6861,66.5356,66.5858,6800.0
2012-09-27 09:55:00,92.85,92.85,92.37,92.55,20800.0,66.5499,66.5499,66.2059,66.3349,20800.0
2012-09-27 10:00:00,92.47,92.51,92.05,92.05,64000.0,66.2776,66.3062,65.9765,65.9765,64000.0
2012-09-27 10:05:00,92.05,92.26,92.01,92.24,25100.0,65.9765,66.1271,65.9479,66.1127,25100.0
2012-09-27 10:10:00,92.2,92.46,92.11,92.43,20400.0,66.0841,66.2704,66.0196,66.2489,20400.0
2012-09-27 10:15:00,92.43,92.74,92.36,92.69,28200.0,66.2489,66.4711,66.1987,66.4353,28200.0
2012-09-27 10:20:00,92.69,92.74,92.45,92.59,12200.0,66.4353,66.4711,66.2632,66.3636,12200.0
2012-09-27 10:25:00,92.58,92.59,92.38,92.5,8800.0,66.3564,66.3636,66.2131,66.2991,8800.0
2012-09-27 10:30:00,92.44,92.61,92.41,92.61,7300.0,66.2561,66.3779,66.2346,66.3779,7300.0
2012-09-27 10:35:00,92.58,92.6,92.42,92.55,9400.0,66.3564,66.3708,66.2417,66.3349,9400.0
2012-09-27 10:40:00,92.5,92.71,92.45,92.46,16400.0,66.2991,66.4496,66.2632,66.2704,16400.0
2012-09-27 10:45:00,92.48,92.74,92.46,92.73,15700.0,66.2847,66.4711,66.2704,66.4639,15700.0
2012-09-27 10:50:00,92.68,92.77,92.51,92.64,14300.0,66.4281,66.4926,66.3062,66.3994,14300.0
2012-09-27 10:55:00,92.67,92.99,92.64,92.76,25100.0,66.4209,66.6503,66.3994,66.4854,25100.0
2012-09-27 11:00:00,92.76,92.94,92.76,92.85,9600.0,66.4854,66.6145,66.4854,66.5499,9600.0
2012-09-27 11:05:00,92.83,92.83,92.58,92.61,10200.0,66.5356,66.5356,66.3564,66.3779,10200.0
2012-09-27 11:10:00,92.6,92.65,92.41,92.5,23400.0,66.3708,66.4066,66.2346,66.2991,23400.0
2012-09-27 11:15:00,92.47,92.61,92.46,92.6,8400.0,66.2776,66.3779,66.2704,66.3708,8400.0
2012-09-27 11:20:00,92.58,92.68,92.4,92.47,12400.0,66.3564,66.4281,66.2274,66.2776,12400.0
2012-09-27 11:25:00,92.43,92.51,92.29,92.51,35000.0,66.2489,66.3062,66.1486,66.3062,35000.0
2012-09-27 11:30:00,92.51,92.54,92.36,92.52,12200.0,66.3062,66.3278,66.1987,66.3134,12200.0
2012-09-27 11:35:00,92.53,92.61,92.48,92.48,10100.0,66.3206,66.3779,66.2847,66.2847,10100.0
2012-09-27 11:40:00,92.5,92.62,92.47,92.62,8500.0,66.2991,66.3851,66.2776,66.3851,8500.0
2012-09-27 11:45:00,92.58,92.63,92.55,92.63,3100.0,66.3564,66.3923,66.3349,66.3923,3100.0
2012-09-27 11:50:00,92.62,92.76,92.48,92.7,18900.0,66.3851,66.4854,66.2847,66.4424,18900.0
2012-09-27 11:55:00,92.7,93.18,92.66,93.16,65300.0,66.4424,66.7865,66.4138,66.7721,65300.0
2012-09-27 12:00:00,93.14,93.4,93.1,93.31,34400.0,66.7578,66.9442,66.7291,66.8796,34400.0
2012-09-27 12:05:00,93.32,93.41,93.25,93.27,20000.0,66.8868,66.9513,66.8366,66.851,20000.0
2012-09-27 12:10:00,93.24,93.37,93.13,93.16,11000.0,66.8295,66.9227,66.7506,66.7721,11000.0
2012-09-27 12:15:00,93.12,93.29,93.1,93.16,15100.0,66.7435,66.8653,66.7291,66.7721,15100.0
2012-09-27 12:20:00,93.18,93.18,93.01,93.15,6200.0,66.7865,66.7865,66.6646,66.765,6200.0
2012-09-27 12:25:00,93.16,93.41,93.16,93.32,11700.0,66.7721,66.9513,66.7721,66.8868,11700.0
2012-09-27 12:30:00,93.32,93.4,93.21,93.21,42500.0,66.8868,66.9442,66.808,66.808,42500.0
2012-09-27 12:35:00,93.21,93.22,93.12,93.14,6700.0,66.808,66.8151,66.7435,66.7578,6700.0
2012-09-27 12:40:00,93.14,93.2,93.01,93.17,13200.0,66.7578,66.8008,66.6646,66.7793,13200.0
2012-09-27 12:45:00,93.2,93.23,93.11,93.15,10200.0,66.8008,66.8223,66.7363,66.765,10200.0
2012-09-27 12:50:00,93.11,93.13,93.05,93.07,5100.0,66.7363,66.7506,66.6933,66.7076,5100.0
2012-09-27 12:55:00,93.08,93.15,93.03,93.03,14500.0,66.7148,66.765,66.679,66.679,14500.0
2012-09-27 13:00:00,93.04,93.05,92.91,92.97,25100.0,66.6861,66.6933,66.5929,66.636,25100.0
2012-09-27 13:05:00,92.95,93.01,92.89,92.99,8300.0,66.6216,66.6646,66.5786,66.6503,8300.0
2012-09-27 13:10:00,92.95,92.95,92.78,92.78,16600.0,66.6216,66.6216,66.4998,66.4998,16600.0
2012-09-27 13:15:00,92.8,92.85,92.75,92.81,24100.0,66.5141,66.5499,66.4783,66.5213,24100.0
2012-09-27 13:20:00,92.8,92.81,92.72,92.77,13700.0,66.5141,66.5213,66.4568,66.4926,13700.0
2012-09-27 13:25:00,92.77,92.78,92.67,92.77,12500.0,66.4926,66.4998,66.4209,66.4926,12500.0
2012-09-27 13:30:00,92.75,92.8,92.7,92.76,11800.0,66.4783,66.5141,66.4424,66.4854,11800.0
2012-09-27 13:35:00,92.75,92.81,92.72,92.74,42600.0,66.4783,66.5213,66.4568,66.4711,42600.0
2012-09-27 13:40:00,92.74,92.8,92.72,92.75,45700.0,66.4711,66.5141,66.4568,66.4783,45700.0
2012-09-27 13:45:00,92.74,92.84,92.73,92.82,5700.0,66.4711,66.5428,66.4639,66.5284,5700.0
2012-09-27 13:50:00,92.79,92.83,92.67,92.7,10300.0,66.5069,66.5356,66.4209,66.4424,10300.0
2012-09-27 13:55:00,92.73,92.88,92.69,92.83,8700.0,66.4639,66.5714,66.4353,66.5356,8700.0
2012-09-27 14:00:00,92.87,92.92,92.83,92.9,13300.0,66.5643,66.6001,66.5356,66.5858,13300.0
2012-09-27 14:05:00,92.9,93.0,92.85,92.93,16800.0,66.5858,66.6575,66.5499,66.6073,16800.0
2012-09-27 14:10:00,92.93,93.09,92.9,93.05,22600.0,66.6073,66.722,66.5858,66.6933,22600.0
2012-09-27 14:15:00,93.06,93.07,92.99,93.04,14700.0,66.7005,66.7076,66.6503,66.6861,14700.0
2012-09-27 14:20:00,93.01,93.07,93.0,93.02,9000.0,66.6646,66.7076,66.6575,66.6718,9000.0
2012-09-27 14:25:00,93.0,93.05,92.94,93.02,15200.0,66.6575,66.6933,66.6145,66.6718,15200.0
2012-09-27 14:30:00,93.04,93.18,93.03,93.15,11700.0,66.6861,66.7865,66.679,66.765,11700.0
2012-09-27 14:35:00,93.15,93.15,93.02,93.11,19600.0,66.765,66.765,66.6718,66.7363,19600.0
2012-09-27 14:40:00,93.11,93.14,93.04,93.08,5300.0,66.7363,66.7578,66.6861,66.7148,5300.0
2012-09-27 14:45:00,93.06,93.16,93.01,93.11,18100.0,66.7005,66.7721,66.6646,66.7363,18100.0
2012-09-27 14:50:00,93.15,93.19,92.87,92.9,19700.0,66.765,66.7936,66.5643,66.5858,19700.0
2012-09-27 14:55:00,92.9,93.0,92.9,93.0,15300.0,66.5858,66.6575,66.5858,66.6575,15300.0
2012-09-27 15:00:00,92.98,93.15,92.95,93.1,22500.0,66.6431,66.765,66.6216,66.7291,22500.0
2012-09-27 15:05:00,93.06,93.15,93.06,93.11,4800.0,66.7005,66.765,66.7005,66.7363,4800.0
2012-09-27 15:10:00,93.1,93.1,92.98,93.0,10300.0,66.7291,66.7291,66.6431,66.6575,10300.0
2012-09-27 15:15:00,92.98,93.0,92.8,92.91,39400.0,66.6431,66.6575,66.5141,66.5929,39400.0
2012-09-27 15:20:00,92.89,92.95,92.85,92.9,12800.0,66.5786,66.6216,66.5499,66.5858,12800.0
2012-09-27 15:25:00,92.87,92.97,92.83,92.84,20600.0,66.5643,66.636,66.5356,66.5428,20600.0
2012-09-27 15:30:00,92.84,93.0,92.78,92.98,15300.0,66.5428,66.6575,66.4998,66.6431,15300.0
2012-09-27 15:35:00,92.97,93.05,92.91,92.93,22900.0,66.636,66.6933,66.5929,66.6073,22900.0
2012-09-27 15:40:00,92.9,92.93,92.77,92.78,29900.0,66.5858,66.6073,66.4926,66.4998,29900.0
2012-09-27 15:45:00,92.78,92.8,92.53,92.69,53500.0,66.4998,66.5141,66.3206,66.4353,53500.0
2012-09-27 15:50:00,92.69,92.76,92.58,92.65,28400.0,66.4353,66.4854,66.3564,66.4066,28400.0
2012-09-27 15:55:00,92.66,92.86,92.61,92.85,62600.0,66.4138,66.5571,66.3779,66.5499,62600.0
2012-09-28 09:30:00,92.13,92.3,92.07,92.07,24800.0,66.0339,66.1557,65.9909,65.9909,24800.0
2012-09-28 09:35:00,92.05,92.69,92.0,92.48,18500.0,65.9765,66.4353,65.9407,66.2847,18500.0
2012-09-28 09:40:00,92.41,92.63,92.1,92.15,42200.0,66.2346,66.3923,66.0124,66.0482,42200.0
2012-09-28 09:45:00,92.14,92.22,91.68,91.9,41700.0,66.0411,66.0984,65.7114,65.869,41700.0
2012-09-28 09:50:00,91.88,91.88,91.58,91.79,17300.0,65.8547,65.8547,65.6397,65.7902,17300.0
2012-09-28 09:55:00,91.8,91.8,91.23,91.38,73200.0,65.7974,65.7974,65.3888,65.4963,73200.0
2012-09-28 10:00:00,91.36,91.52,91.32,91.46,67100.0,65.482,65.5967,65.4533,65.5537,67100.0
2012-09-28 10:05:00,91.5,91.93,91.5,91.88,37500.0,65.5823,65.8905,65.5823,65.8547,37500.0
2012-09-28 10:10:00,91.89,91.95,91.71,91.92,9700.0,65.8619,65.9049,65.7329,65.8834,9700.0
2012-09-28 10:15:00,91.88,91.92,91.69,91.73,11900.0,65.8547,65.8834,65.7185,65.7472,11900.0
2012-09-28 10:20:00,91.73,91.73,91.39,91.4,33200.0,65.7472,65.7472,65.5035,65.5107,33200.0
2012-09-28 10:25:00,91.39,91.4,91.16,91.35,23900.0,65.5035,65.5107,65.3386,65.4748,23900.0
2012-09-28 10:30:00,91.31,91.64,91.3,91.64,22900.0,65.4462,65.6827,65.439,65.6827,22900.0
2012-09-28 10:35:00,91.62,91.65,91.48,91.56,20200.0,65.6683,65.6898,65.568,65.6253,20200.0
2012-09-28 10:40:00,91.57,91.65,91.26,91.26,54200.0,65.6325,65.6898,65.4103,65.4103,54200.0
2012-09-28 10:45:00,91.28,91.75,91.2,91.71,22100.0,65.4247,65.7615,65.3673,65.7329,22100.0
2012-09-28 10:50:00,91.75,91.78,91.54,91.55,17800.0,65.7615,65.783,65.611,65.6182,17800.0
2012-09-28 10:55:00,91.51,91.66,91.51,91.65,9900.0,65.5895,65.697,65.5895,65.6898,9900.0
2012-09-28 11:00:00,91.65,91.66,91.45,91.51,14600.0,65.6898,65.697,65.5465,65.5895,14600.0
2012-09-28 11:05:00,91.52,91.66,91.5,91.66,14900.0,65.5967,65.697,65.5823,65.697,14900.0
2012-09-28 11:10:00,91.63,91.73,91.51,91.51,9500.0,65.6755,65.7472,65.5895,65.5895,9500.0
2012-09-28 11:15:00,91.55,91.7,91.55,91.62,10000.0,65.6182,65.7257,65.6182,65.6683,10000.0
2012-09-28 11:20:00,91.62,91.68,91.54,91.58,9900.0,65.6683,65.7114,65.611,65.6397,9900.0
2012-09-28 11:25:00,91.57,91.6,91.42,91.47,16400.0,65.6325,65.654,65.525,65.5608,16400.0
2012-09-28 11:30:00,91.45,91.7,91.43,91.5,18300.0,65.5465,65.7257,65.5322,65.5823,18300.0
2012-09-28 11:35:00,91.52,91.7,91.52,91.58,13100.0,65.5967,65.7257,65.5967,65.6397,13100.0
2012-09-28 11:40:00,91.62,91.7,91.57,91.6,8900.0,65.6683,65.7257,65.6325,65.654,8900.0
2012-09-28 11:45:00,91.63,91.72,91.61,91.68,11800.0,65.6755,65.74,65.6612,65.7114,11800.0
2012-09-28 11:50:00,91.67,91.67,91.52,91.63,8000.0,65.7042,65.7042,65.5967,65.6755,8000.0
2012-09-28 11:55:00,91.65,91.66,91.59,91.66,5800.0,65.6898,65.697,65.6468,65.697,5800.0
2012-09-28 12:00:00,91.62,91.76,91.56,91.66,10500.0,65.6683,65.7687,65.6253,65.697,10500.0
2012-09-28 12:05:00,91.68,91.92,91.68,91.85,20800.0,65.7114,65.8834,65.7114,65.8332,20800.0
2012-09-28 12:10:00,91.9,92.16,91.88,92.0,15200.0,65.869,66.0554,65.8547,65.9407,15200.0
2012-09-28 12:15:00,91.98,92.11,91.95,92.0,16700.0,65.9264,66.0196,65.9049,65.9407,16700.0
2012-09-28 12:20:00,92.01,92.01,91.7,91.73,24400.0,65.9479,65.9479,65.7257,65.7472,24400.0
2012-09-28 12:25:00,91.72,91.78,91.64,91.7,26500.0,65.74,65.783,65.6827,65.7257,26500.0
2012-09-28 12:30:00,91.7,91.95,91.7,91.83,20500.0,65.7257,65.9049,65.7257,65.8189,20500.0
2012-09-28 12:35:00,91.86,91.95,91.81,91.81,9500.0,65.8404,65.9049,65.8045,65.8045,9500.0
2012-09-28 12:40:00,91.81,91.9,91.8,91.89,7100.0,65.8045,65.869,65.7974,65.8619,7100.0
2012-09-28 12:45:00,91.88,91.92,91.75,91.77,9200.0,65.8547,65.8834,65.7615,65.7759,9200.0
2012-09-28 12:50:00,91.76,91.83,91.74,91.76,7700.0,65.7687,65.8189,65.7544,65.7687,7700.0
2012-09-28 12:55:00,91.81,91.97,91.77,91.97,5400.0,65.8045,65.9192,65.7759,65.9192,5400.0
2012-09-28 13:00:00,91.98,92.08,91.96,92.05,14000.0,65.9264,65.998,65.912,65.9765,14000.0
2012-09-28 13:05:00,92.08,92.08,91.84,91.9,25300.0,65.998,65.998,65.826,65.869,25300.0
2012-09-28 13:10:00,91.92,91.99,91.8,91.82,21400.0,65.8834,65.9335,65.7974,65.8117,21400.0
2012-09-28 13:15:00,91.8,91.85,91.74,91.75,9600.0,65.7974,65.8332,65.7544,65.7615,9600.0
2012-09-28 13:20:00,91.75,92.11,91.73,92.1,11300.0,65.7615,66.0196,65.7472,66.0124,11300.0
2012-09-28 13:25:00,92.09,92.17,92.08,92.14,13500.0,66.0052,66.0626,65.998,66.0411,13500.0
2012-09-28 13:30:00,92.14,92.34,92.11,92.34,41100.0,66.0411,66.1844,66.0196,66.1844,41100.0
2012-09-28 13:35:00,92.32,92.59,92.25,92.56,32600.0,66.1701,66.3636,66.1199,66.3421,32600.0
2012-09-28 13:40:00,92.58,92.63,92.43,92.43,8300.0,66.3564,66.3923,66.2489,66.2489,8300.0
2012-09-28 13:45:00,92.4,92.45,92.31,92.32,18600.0,66.2274,66.2632,66.1629,66.1701,18600.0
2012-09-28 13:50:00,92.33,92.4,92.26,92.4,26300.0,66.1772,66.2274,66.1271,66.2274,26300.0
2012-09-28 13:55:00,92.39,92.46,92.36,92.37,9600.0,66.2202,66.2704,66.1987,66.2059,9600.0
2012-09-28 14:00:00,92.41,92.48,92.4,92.42,6100.0,66.2346,66.2847,66.2274,66.2417,6100.0
2012-09-28 14:05:00,92.39,92.41,92.23,92.23,6500.0,66.2202,66.2346,66.1056,66.1056,6500.0
2012-09-28 14:10:00,92.26,92.48,92.24,92.48,20800.0,66.1271,66.2847,66.1127,66.2847,20800.0
2012-09-28 14:15:00,92.47,92.48,92.33,92.37,8000.0,66.2776,66.2847,66.1772,66.2059,8000.0
2012-09-28 14:20:00,92.35,92.37,92.25,92.25,6100.0,66.1916,66.2059,66.1199,66.1199,6100.0
2012-09-28 14:25:00,92.29,92.44,92.11,92.13,15400.0,66.1486,66.2561,66.0196,66.0339,15400.0
2012-09-28 14:30:00,92.17,92.3,92.06,92.27,17100.0,66.0626,66.1557,65.9837,66.1342,17100.0
2012-09-28 14:35:00,92.27,92.31,92.15,92.28,15100.0,66.1342,66.1629,66.0482,66.1414,15100.0
2012-09-28 14:40:00,92.25,92.29,92.21,92.26,6000.0,66.1199,66.1486,66.0912,66.1271,6000.0
2012-09-28 14:45:00,92.3,92.37,92.27,92.37,11600.0,66.1557,66.2059,66.1342,66.2059,11600.0
2012-09-28 14:50:00,92.36,92.39,92.29,92.3,14100.0,66.1987,66.2202,66.1486,66.1557,14100.0
2012-09-28 14:55:00,92.25,92.31,92.21,92.23,7000.0,66.1199,66.1629,66.0912,66.1056,7000.0
2012-09-28 15:00:00,92.2,92.25,92.12,92.15,6200.0,66.0841,66.1199,66.0267,66.0482,6200.0
2012-09-28 15:05:00,92.15,92.19,92.08,92.15,15800.0,66.0482,66.0769,65.998,66.0482,15800.0
2012-09-28 15:10:00,92.14,92.18,92.08,92.18,16100.0,66.0411,66.0697,65.998,66.0697,16100.0
2012-09-28 15:15:00,92.16,92.29,92.01,92.02,18100.0,66.0554,66.1486,65.9479,65.955,18100.0
2012-09-28 15:20:00,92.03,92.12,91.95,91.98,39700.0,65.9622,66.0267,65.9049,65.9264,39700.0
2012-09-28 15:25:00,91.99,92.08,91.9,91.96,13500.0,65.9335,65.998,65.869,65.912,13500.0
2012-09-28 15:30:00,91.96,92.18,91.95,91.95,24000.0,65.912,66.0697,65.9049,65.9049,24000.0
2012-09-28 15:35:00,91.93,92.09,91.81,91.92,18200.0,65.8905,66.0052,65.8045,65.8834,18200.0
2012-09-28 15:40:00,91.93,92.3,91.92,92.17,37200.0,65.8905,66.1557,65.8834,66.0626,37200.0
2012-09-28 15:45:00,92.21,92.4,92.07,92.12,73700.0,66.0912,66.2274,65.9909,66.0267,73700.0
2012-09-28 15:50:00,92.09,92.32,92.09,92.17,34100.0,66.0052,66.1701,66.0052,66.0626,34100.0
2012-09-28 15:55:00,92.21,92.27,92.12,92.16,74900.0,66.0912,66.1342,66.0267,66.0554,74900.0
2012-10-01 09:30:00,92.87,93.39,92.35,93.18,59600.0,66.5643,66.937,66.1916,66.7865,59600.0
2012-10-01 09:35:00,93.16,93.49,93.13,93.44,30700.0,66.7721,67.0087,66.7506,66.9728,30700.0
2012-10-01 09:40:00,93.44,93.44,92.62,92.62,29300.0,66.9728,66.9728,66.3851,66.3851,29300.0
2012-10-01 09:45:00,92.73,92.77,92.32,92.36,27900.0,66.4639,66.4926,66.1701,66.1987,27900.0
2012-10-01 09:50:00,92.35,92.74,92.31,92.58,38400.0,66.1916,66.4711,66.1629,66.3564,38400.0
2012-10-01 09:55:00,92.56,92.63,92.5,92.52,13000.0,66.3421,66.3923,66.2991,66.3134,13000.0
2012-10-01 10:00:00,92.62,94.07,92.62,93.68,79400.0,66.3851,67.4244,66.3851,67.1448,79400.0
2012-10-01 10:05:00,93.74,94.34,93.67,94.26,39100.0,67.1878,67.6179,67.1377,67.5606,39100.0
2012-10-01 10:10:00,94.28,94.29,93.97,94.01,22100.0,67.5749,67.5821,67.3527,67.3814,22100.0
2012-10-01 10:15:00,94.0,94.23,94.0,94.1,19800.0,67.3742,67.5391,67.3742,67.4459,19800.0
2012-10-01 10:20:00,94.12,94.12,93.98,94.03,24200.0,67.4602,67.4602,67.3599,67.3957,24200.0
2012-10-01 10:25:00,94.04,94.05,93.7,93.84,33100.0,67.4029,67.41,67.1592,67.2595,33100.0
2012-10-01 10:30:00,93.85,93.9,93.7,93.75,26100.0,67.2667,67.3025,67.1592,67.195,26100.0
2012-10-01 10:35:00,93.75,93.87,93.65,93.87,15600.0,67.195,67.281,67.1233,67.281,15600.0
2012-10-01 10:40:00,93.88,93.88,93.5,93.6,28000.0,67.2882,67.2882,67.0158,67.0875,28000.0
2012-10-01 10:45:00,93.59,93.77,93.55,93.72,16600.0,67.0803,67.2094,67.0517,67.1735,16600.0
2012-10-01 10:50:00,93.72,93.89,93.65,93.81,20900.0,67.1735,67.2954,67.1233,67.238,20900.0
2012-10-01 10:55:00,93.84,93.85,93.63,93.75,12100.0,67.2595,67.2667,67.109,67.195,12100.0
2012-10-01 11:00:00,93.73,93.98,93.73,93.98,11600.0,67.1807,67.3599,67.1807,67.3599,11600.0
2012-10-01 11:05:00,93.97,94.03,93.82,93.82,27400.0,67.3527,67.3957,67.2452,67.2452,27400.0
2012-10-01 11:10:00,93.84,93.95,93.8,93.83,37800.0,67.2595,67.3384,67.2309,67.2524,37800.0
2012-10-01 11:15:00,93.81,93.84,93.76,93.76,16200.0,67.238,67.2595,67.2022,67.2022,16200.0
2012-10-01 11:20:00,93.77,93.84,93.66,93.66,9900.0,67.2094,67.2595,67.1305,67.1305,9900.0
2012-10-01 11:25:00,93.65,93.84,93.65,93.73,19300.0,67.1233,67.2595,67.1233,67.1807,19300.0
2012-10-01 11:30:00,93.74,93.76,93.38,93.38,42800.0,67.1878,67.2022,66.9298,66.9298,42800.0
2012-10-01 11:35:00,93.4,93.5,93.34,93.41,15500.0,66.9442,67.0158,66.9011,66.9513,15500.0
2012-10-01 11:40:00,93.41,93.6,93.41,93.6,10900.0,66.9513,67.0875,66.9513,67.0875,10900.0
2012-10-01 11:45:00,93.61,93.69,93.38,93.39,13700.0,67.0947,67.152,66.9298,66.937,13700.0
2012-10-01 11:50:00,93.41,93.46,93.22,93.26,14600.0,66.9513,66.9872,66.8151,66.8438,14600.0
2012-10-01 11:55:00,93.32,93.32,93.05,93.15,14600.0,66.8868,66.8868,66.6933,66.765,14600.0
2012-10-01 12:00:00,93.14,93.21,93.06,93.06,18800.0,66.7578,66.808,66.7005,66.7005,18800.0
2012-10-01 12:05:00,93.1,93.12,93.0,93.01,14800.0,66.7291,66.7435,66.6575,66.6646,14800.0
2012-10-01 12:10:00,93.01,93.06,92.95,92.98,23800.0,66.6646,66.7005,66.6216,66.6431,23800.0
2012-10-01 12:15:00,92.99,93.04,92.96,93.03,21300.0,66.6503,66.6861,66.6288,66.679,21300.0
2012-10-01 12:20:00,93.02,93.05,92.96,93.04,10300.0,66.6718,66.6933,66.6288,66.6861,10300.0
2012-10-01 12:25:00,93.02,93.13,93.01,93.11,22100.0,66.6718,66.7506,66.6646,66.7363,22100.0
2012-10-01 12:30:00,93.12,93.2,92.99,93.05,16400.0,66.7435,66.8008,66.6503,66.6933,16400.0
2012-10-01 12:35:00,93.04,93.14,93.04,93.07,13300.0,66.6861,66.7578,66.6861,66.7076,13300.0
2012-10-01 12:40:00,93.09,93.38,93.09,93.28,15100.0,66.722,66.9298,66.722,66.8581,15100.0
2012-10-01 12:45:00,93.29,93.3,92.78,92.78,19100.0,66.8653,66.8725,66.4998,66.4998,19100.0
2012-10-01 12:50:00,92.8,93.0,92.69,92.76,46700.0,66.5141,66.6575,66.4353,66.4854,46700.0
2012-10-01 12:55:00,92.72,92.86,92.65,92.85,8700.0,66.4568,66.5571,66.4066,66.5499,8700.0
2012-10-01 13:00:00,92.88,92.88,92.61,92.71,10900.0,66.5714,66.5714,66.3779,66.4496,10900.0
2012-10-01 13:05:00,92.63,92.81,92.61,92.61,13500.0,66.3923,66.5213,66.3779,66.3779,13500.0
2012-10-01 13:10:00,92.59,92.6,92.47,92.55,12700.0,66.3636,66.3708,66.2776,66.3349,12700.0
2012-10-01 13:15:00,92.5,92.68,92.43,92.59,17000.0,66.2991,66.4281,66.2489,66.3636,17000.0
2012-10-01 13:20:00,92.56,92.63,92.5,92.59,16200.0,66.3421,66.3923,66.2991,66.3636,16200.0
2012-10-01 13:25:00,92.59,92.84,92.58,92.83,8000.0,66.3636,66.5428,66.3564,66.5356,8000.0
2012-10-01 13:30:00,92.83,92.83,92.5,92.58,14600.0,66.5356,66.5356,66.2991,66.3564,14600.0
2012-10-01 13:35:00,92.63,92.72,92.5,92.5,25100.0,66.3923,66.4568,66.2991,66.2991,25100.0
2012-10-01 13:40:00,92.46,92.55,92.38,92.48,30400.0,66.2704,66.3349,66.2131,66.2847,30400.0
2012-10-01 13:45:00,92.48,92.64,92.46,92.6,20100.0,66.2847,66.3994,66.2704,66.3708,20100.0
2012-10-01 13:50:00,92.62,92.73,92.6,92.67,10300.0,66.3851,66.4639,66.3708,66.4209,10300.0
2012-10-01 13:55:00,92.68,92.78,92.62,92.69,13300.0,66.4281,66.4998,66.3851,66.4353,13300.0
2012-10-01 14:00:00,92.68,92.82,92.62,92.78,18800.0,66.4281,66.5284,66.3851,66.4998,18800.0
2012-10-01 14:05:00,92.78,92.81,92.64,92.71,6100.0,66.4998,66.5213,66.3994,66.4496,6100.0
2012-10-01 14:10:00,92.71,92.77,92.66,92.66,7100.0,66.4496,66.4926,66.4138,66.4138,7100.0
2012-10-01 14:15:00,92.69,92.73,92.4,92.45,15300.0,66.4353,66.4639,66.2274,66.2632,15300.0
2012-10-01 14:20:00,92.47,92.67,92.41,92.58,12700.0,66.2776,66.4209,66.2346,66.3564,12700.0
2012-10-01 14:25:00,92.59,92.59,92.47,92.51,16100.0,66.3636,66.3636,66.2776,66.3062,16100.0
2012-10-01 14:30:00,92.51,92.63,92.49,92.6,7200.0,66.3062,66.3923,66.2919,66.3708,7200.0
2012-10-01 14:35:00,92.62,92.78,92.62,92.72,15400.0,66.3851,66.4998,66.3851,66.4568,15400.0
2012-10-01 14:40:00,92.7,92.8,92.65,92.8,7000.0,66.4424,66.5141,66.4066,66.5141,7000.0
2012-10-01 14:45:00,92.8,92.81,92.71,92.76,8800.0,66.5141,66.5213,66.4496,66.4854,8800.0
2012-10-01 14:50:00,92.77,92.82,92.69,92.82,11900.0,66.4926,66.5284,66.4353,66.5284,11900.0
2012-10-01 14:55:00,92.78,92.87,92.72,92.85,13900.0,66.4998,66.5643,66.4568,66.5499,13900.0
2012-10-01 15:00:00,92.85,92.85,92.5,92.52,10700.0,66.5499,66.5499,66.2991,66.3134,10700.0
2012-10-01 15:05:00,92.54,92.68,92.53,92.58,9600.0,66.3278,66.4281,66.3206,66.3564,9600.0
2012-10-01 15:10:00,92.57,92.57,92.31,92.31,11100.0,66.3493,66.3493,66.1629,66.1629,11100.0
2012-10-01 15:15:00,92.28,92.46,92.26,92.37,26900.0,66.1414,66.2704,66.1271,66.2059,26900.0
2012-10-01 15:20:00,92.35,92.36,92.11,92.14,36800.0,66.1916,66.1987,66.0196,66.0411,36800.0
2012-10-01 15:25:00,92.11,92.32,92.07,92.3,21500.0,66.0196,66.1701,65.9909,66.1557,21500.0
2012-10-01 15:30:00,92.3,92.34,92.16,92.26,21100.0,66.1557,66.1844,66.0554,66.1271,21100.0
2012-10-01 15:35:00,92.24,92.32,92.12,92.23,37000.0,66.1127,66.1701,66.0267,66.1056,37000.0
2012-10-01 15:40:00,92.19,92.43,92.19,92.25,27500.0,66.0769,66.2489,66.0769,66.1199,27500.0
2012-10-01 15:45:00,92.25,92.38,92.17,92.33,27900.0,66.1199,66.2131,66.0626,66.1772,27900.0
2012-10-01 15:50:00,92.32,92.37,92.14,92.22,31200.0,66.1701,66.2059,66.0411,66.0984,31200.0
2012-10-01 15:55:00,92.21,92.37,92.21,92.31,41000.0,66.0912,66.2059,66.0912,66.1629,41000.0
2012-10-02 09:30:00,92.15,92.87,92.15,92.59,51400.0,66.0482,66.5643,66.0482,66.3636,51400.0
2012-10-02 09:35:00,92.67,92.79,92.6,92.69,61300.0,66.4209,66.5069,66.3708,66.4353,61300.0
2012-10-02 09:40:00,92.7,92.74,92.44,92.7,23500.0,66.4424,66.4711,66.2561,66.4424,23500.0
2012-10-02 09:45:00,92.67,92.82,92.53,92.61,14000.0,66.4209,66.5284,66.3206,66.3779,14000.0
2012-10-02 09:50:00,92.62,92.64,92.38,92.61,37000.0,66.3851,66.3994,66.2131,66.3779,37000.0
2012-10-02 09:55:00,92.53,92.6,92.3,92.52,65200.0,66.3206,66.3708,66.1557,66.3134,65200.0
2012-10-02 10:00:00,92.52,92.52,92.15,92.16,47800.0,66.3134,66.3134,66.0482,66.0554,47800.0
2012-10-02 10:05:00,92.19,92.22,91.93,92.15,51900.0,66.0769,66.0984,65.8905,66.0482,51900.0
2012-10-02 10:10:00,92.11,92.11,91.98,92.07,69100.0,66.0196,66.0196,65.9264,65.9909,69100.0
2012-10-02 10:15:00,92.06,92.14,92.02,92.11,37800.0,65.9837,66.0411,65.955,66.0196,37800.0
2012-10-02 10:20:00,92.08,92.38,92.07,92.18,26700.0,65.998,66.2131,65.9909,66.0697,26700.0
2012-10-02 10:25:00,92.17,92.33,92.08,92.21,19300.0,66.0626,66.1772,65.998,66.0912,19300.0
2012-10-02 10:30:00,92.28,92.41,92.19,92.23,16500.0,66.1414,66.2346,66.0769,66.1056,16500.0
2012-10-02 10:35:00,92.21,92.35,92.14,92.14,13300.0,66.0912,66.1916,66.0411,66.0411,13300.0
2012-10-02 10:40:00,92.15,92.21,92.09,92.1,22800.0,66.0482,66.0912,66.0052,66.0124,22800.0
2012-10-02 10:45:00,92.13,92.24,92.06,92.07,19200.0,66.0339,66.1127,65.9837,65.9909,19200.0
2012-10-02 10:50:00,92.07,92.2,92.03,92.09,27700.0,65.9909,66.0841,65.9622,66.0052,27700.0
2012-10-02 10:55:00,92.05,92.16,92.04,92.08,17400.0,65.9765,66.0554,65.9694,65.998,17400.0
2012-10-02 11:00:00,92.08,92.2,92.06,92.13,14000.0,65.998,66.0841,65.9837,66.0339,14000.0
2012-10-02 11:05:00,92.13,92.17,92.07,92.11,13400.0,66.0339,66.0626,65.9909,66.0196,13400.0
2012-10-02 11:10:00,92.11,92.26,92.1,92.23,11200.0,66.0196,66.1271,66.0124,66.1056,11200.0
2012-10-02 11:15:00,92.18,92.25,92.12,92.12,5700.0,66.0697,66.1199,66.0267,66.0267,5700.0
2012-10-02 11:20:00,92.14,92.2,92.08,92.08,12200.0,66.0411,66.0841,65.998,65.998,12200.0
2012-10-02 11:25:00,92.12,92.17,92.05,92.11,9700.0,66.0267,66.0626,65.9765,66.0196,9700.0
2012-10-02 11:30:00,92.07,92.41,92.07,92.14,15100.0,65.9909,66.2346,65.9909,66.0411,15100.0
2012-10-02 11:35:00,92.1,92.2,91.99,92.1,49700.0,66.0124,66.0841,65.9335,66.0124,49700.0
2012-10-02 11:40:00,92.07,92.21,92.01,92.11,14900.0,65.9909,66.0912,65.9479,66.0196,14900.0
2012-10-02 11:45:00,92.14,92.14,91.89,91.9,25900.0,66.0411,66.0411,65.8619,65.869,25900.0
2012-10-02 11:50:00,91.91,92.02,91.78,91.95,12700.0,65.8762,65.955,65.783,65.9049,12700.0
2012-10-02 11:55:00,91.9,91.95,91.71,91.95,12000.0,65.869,65.9049,65.7329,65.9049,12000.0
2012-10-02 12:00:00,91.91,92.07,91.8,91.93,9200.0,65.8762,65.9909,65.7974,65.8905,9200.0
2012-10-02 12:05:00,91.95,91.99,91.93,91.99,3300.0,65.9049,65.9335,65.8905,65.9335,3300.0
2012-10-02 12:10:00,91.99,92.17,91.96,92.08,7300.0,65.9335,66.0626,65.912,65.998,7300.0
2012-10-02 12:15:00,92.04,92.24,91.97,92.18,8000.0,65.9694,66.1127,65.9192,66.0697,8000.0
2012-10-02 12:20:00,92.15,92.21,92.11,92.11,2900.0,66.0482,66.0912,66.0196,66.0196,2900.0
2012-10-02 12:25:00,92.17,92.19,92.01,92.13,7400.0,66.0626,66.0769,65.9479,66.0339,7400.0
2012-10-02 12:30:00,92.13,92.13,91.93,91.93,7900.0,66.0339,66.0339,65.8905,65.8905,7900.0
2012-10-02 12:35:00,91.95,92.06,91.93,92.01,10600.0,65.9049,65.9837,65.8905,65.9479,10600.0
2012-10-02 12:40:00,91.98,92.08,91.91,92.05,11200.0,65.9264,65.998,65.8762,65.9765,11200.0
2012-10-02 12:45:00,92.1,92.22,92.04,92.04,7400.0,66.0124,66.0984,65.9694,65.9694,7400.0
2012-10-02 12:50:00,92.06,92.06,91.97,92.06,9700.0,65.9837,65.9837,65.9192,65.9837,9700.0
2012-10-02 12:55:00,92.04,92.09,91.91,91.93,4000.0,65.9694,66.0052,65.8762,65.8905,4000.0
2012-10-02 13:00:00,91.96,92.02,91.94,91.99,5400.0,65.912,65.955,65.8977,65.9335,5400.0
2012-10-02 13:05:00,91.97,92.09,91.97,92.06,4700.0,65.9192,66.0052,65.9192,65.9837,4700.0
2012-10-02 13:10:00,92.02,92.13,92.02,92.1,10200.0,65.955,66.0339,65.955,66.0124,10200.0
2012-10-02 13:15:00,92.07,92.08,92.0,92.01,5600.0,65.9909,65.998,65.9407,65.9479,5600.0
2012-10-02 13:20:00,92.04,92.05,91.97,92.01,7400.0,65.9694,65.9765,65.9192,65.9479,7400.0
2012-10-02 13:25:00,92.0,92.04,91.92,92.04,11200.0,65.9407,65.9694,65.8834,65.9694,11200.0
2012-10-02 13:30:00,92.07,92.1,91.94,92.03,8900.0,65.9909,66.0124,65.8977,65.9622,8900.0
2012-10-02 13:35:00,91.98,92.2,91.98,92.2,4800.0,65.9264,66.0841,65.9264,66.0841,4800.0
2012-10-02 13:40:00,92.18,92.23,92.06,92.14,9500.0,66.0697,66.1056,65.9837,66.0411,9500.0
2012-10-02 13:45:00,92.1,92.1,92.01,92.05,9700.0,66.0124,66.0124,65.9479,65.9765,9700.0
2012-10-02 13:50:00,92.02,92.02,91.9,91.91,25900.0,65.955,65.955,65.869,65.8762,25900.0
2012-10-02 13:55:00,91.91,91.94,91.71,91.85,37000.0,65.8762,65.8977,65.7329,65.8332,37000.0
2012-10-02 14:00:00,91.83,91.95,91.8,91.87,51000.0,65.8189,65.9049,65.7974,65.8475,51000.0
2012-10-02 14:05:00,91.88,91.95,91.76,91.91,24400.0,65.8547,65.9049,65.7687,65.8762,24400.0
2012-10-02 14:10:00,91.91,91.99,91.83,91.9,13400.0,65.8762,65.9335,65.8189,65.869,13400.0
2012-10-02 14:15:00,91.94,91.97,91.72,91.77,11000.0,65.8977,65.9192,65.74,65.7759,11000.0
2012-10-02 14:20:00,91.76,91.8,91.63,91.67,23200.0,65.7687,65.7974,65.6755,65.7042,23200.0
2012-10-02 14:25:00,91.64,91.67,91.38,91.6,36300.0,65.6827,65.7042,65.4963,65.654,36300.0
2012-10-02 14:30:00,91.58,91.58,91.38,91.44,30700.0,65.6397,65.6397,65.4963,65.5393,30700.0
2012-10-02 14:35:00,91.48,91.5,91.34,91.37,27600.0,65.568,65.5823,65.4677,65.4892,27600.0
2012-10-02 14:40:00,91.36,91.5,91.35,91.46,19500.0,65.482,65.5823,65.4748,65.5537,19500.0
2012-10-02 14:45:00,91.43,91.45,91.35,91.42,39900.0,65.5322,65.5465,65.4748,65.525,39900.0
2012-10-02 14:50:00,91.41,91.52,91.4,91.47,20600.0,65.5178,65.5967,65.5107,65.5608,20600.0
2012-10-02 14:55:00,91.47,91.63,91.47,91.59,31100.0,65.5608,65.6755,65.5608,65.6468,31100.0
2012-10-02 15:00:00,91.6,91.71,91.53,91.71,27100.0,65.654,65.7329,65.6038,65.7329,27100.0
2012-10-02 15:05:00,91.72,91.85,91.65,91.75,33900.0,65.74,65.8332,65.6898,65.7615,33900.0
2012-10-02 15:10:00,91.74,91.82,91.53,91.8,38900.0,65.7544,65.8117,65.6038,65.7974,38900.0
2012-10-02 15:15:00,91.79,91.88,91.7,91.87,27800.0,65.7902,65.8547,65.7257,65.8475,27800.0
2012-10-02 15:20:00,91.88,91.89,91.74,91.8,16900.0,65.8547,65.8619,65.7544,65.7974,16900.0
2012-10-02 15:25:00,91.82,91.93,91.66,91.91,29200.0,65.8117,65.8905,65.697,65.8762,29200.0
2012-10-02 15:30:00,91.9,92.01,91.87,91.91,37900.0,65.869,65.9479,65.8475,65.8762,37900.0
2012-10-02 15:35:00,91.91,92.05,91.87,91.98,31400.0,65.8762,65.9765,65.8475,65.9264,31400.0
2012-10-02 15:40:00,92.0,92.0,91.81,91.82,48000.0,65.9407,65.9407,65.8045,65.8117,48000.0
2012-10-02 15:45:00,91.81,91.94,91.75,91.79,62100.0,65.8045,65.8977,65.7615,65.7902,62100.0
2012-10-02 15:50:00,91.77,91.87,91.69,91.74,94100.0,65.7759,65.8475,65.7185,65.7544,94100.0
2012-10-02 15:55:00,91.77,91.9,91.68,91.75,297500.0,65.7759,65.869,65.7114,65.7615,297500.0
2012-10-03 09:30:00,92.02,92.21,91.99,92.02,25500.0,65.955,66.0912,65.9335,65.955,25500.0
2012-10-03 09:35:00,92.02,92.09,91.83,91.87,50000.0,65.955,66.0052,65.8189,65.8475,50000.0
2012-10-03 09:40:00,91.81,91.9,91.48,91.49,33200.0,65.8045,65.869,65.568,65.5752,33200.0
2012-10-03 09:45:00,91.52,91.58,91.3,91.45,31700.0,65.5967,65.6397,65.439,65.5465,31700.0
2012-10-03 09:50:00,91.42,91.56,91.4,91.45,21100.0,65.525,65.6253,65.5107,65.5465,21100.0
2012-10-03 09:55:00,91.42,91.5,91.19,91.3,34100.0,65.525,65.5823,65.3601,65.439,34100.0
2012-10-03 10:00:00,91.37,91.59,91.09,91.3,42700.0,65.4892,65.6468,65.2885,65.439,42700.0
2012-10-03 10:05:00,91.31,91.52,91.29,91.45,14200.0,65.4462,65.5967,65.4318,65.5465,14200.0
2012-10-03 10:10:00,91.5,91.62,91.41,91.56,17400.0,65.5823,65.6683,65.5178,65.6253,17400.0
2012-10-03 10:15:00,91.57,91.7,91.56,91.67,25000.0,65.6325,65.7257,65.6253,65.7042,25000.0
2012-10-03 10:20:00,91.63,91.72,91.32,91.37,25400.0,65.6755,65.74,65.4533,65.4892,25400.0
2012-10-03 10:25:00,91.33,91.44,91.32,91.44,17400.0,65.4605,65.5393,65.4533,65.5393,17400.0
2012-10-03 10:30:00,91.44,91.49,91.2,91.29,16200.0,65.5393,65.5752,65.3673,65.4318,16200.0
2012-10-03 10:35:00,91.26,91.34,91.11,91.21,39400.0,65.4103,65.4677,65.3028,65.3745,39400.0
2012-10-03 10:40:00,91.17,91.22,91.0,91.01,46200.0,65.3458,65.3816,65.224,65.2311,46200.0
2012-10-03 10:45:00,91.0,91.01,90.84,90.91,50100.0,65.224,65.2311,65.1093,65.1595,50100.0
2012-10-03 10:50:00,90.9,90.96,90.76,90.79,25200.0,65.1523,65.1953,65.0519,65.0734,25200.0
2012-10-03 10:55:00,90.76,90.84,90.75,90.81,17700.0,65.0519,65.1093,65.0448,65.0878,17700.0
2012-10-03 11:00:00,90.79,90.87,90.79,90.85,27100.0,65.0734,65.1308,65.0734,65.1165,27100.0
2012-10-03 11:05:00,90.86,91.27,90.86,91.24,41200.0,65.1236,65.4175,65.1236,65.396,41200.0
2012-10-03 11:10:00,91.26,91.53,91.26,91.4,38600.0,65.4103,65.6038,65.4103,65.5107,38600.0
2012-10-03 11:15:00,91.4,91.4,91.05,91.07,15300.0,65.5107,65.5107,65.2598,65.2741,15300.0
2012-10-03 11:20:00,91.03,91.07,90.96,90.96,40300.0,65.2455,65.2741,65.1953,65.1953,40300.0
2012-10-03 11:25:00,90.95,91.0,90.89,90.96,9000.0,65.1881,65.224,65.1451,65.1953,9000.0
2012-10-03 11:30:00,90.91,91.02,90.89,91.01,13500.0,65.1595,65.2383,65.1451,65.2311,13500.0
2012-10-03 11:35:00,91.01,91.06,90.99,91.0,21300.0,65.2311,65.267,65.2168,65.224,21300.0
2012-10-03 11:40:00,91.02,91.11,91.0,91.04,6800.0,65.2383,65.3028,65.224,65.2526,6800.0
2012-10-03 11:45:00,91.0,91.33,91.0,91.21,24500.0,65.224,65.4605,65.224,65.3745,24500.0
2012-10-03 11:50:00,91.19,91.24,91.1,91.1,13300.0,65.3601,65.396,65.2956,65.2956,13300.0
2012-10-03 11:55:00,91.1,91.13,90.96,91.08,57200.0,65.2956,65.3171,65.1953,65.2813,57200.0
2012-10-03 12:00:00,91.08,91.18,91.05,91.16,11700.0,65.2813,65.353,65.2598,65.3386,11700.0
2012-10-03 12:05:00,91.18,91.27,91.14,91.22,11700.0,65.353,65.4175,65.3243,65.3816,11700.0
2012-10-03 12:10:00,91.23,91.23,91.16,91.17,11200.0,65.3888,65.3888,65.3386,65.3458,11200.0
2012-10-03 12:15:00,91.22,91.25,91.16,91.23,13400.0,65.3816,65.4031,65.3386,65.3888,13400.0
2012-10-03 12:20:00,91.25,91.32,91.24,91.3,9700.0,65.4031,65.4533,65.396,65.439,9700.0
2012-10-03 12:25:00,91.3,91.34,91.28,91.34,10600.0,65.439,65.4677,65.4247,65.4677,10600.0
2012-10-03 12:30:00,91.34,91.44,91.27,91.29,14500.0,65.4677,65.5393,65.4175,65.4318,14500.0
2012-10-03 12:35:00,91.29,91.42,91.29,91.34,10600.0,65.4318,65.525,65.4318,65.4677,10600.0
2012-10-03 12:40:00,91.33,91.36,91.24,91.24,11100.0,65.4605,65.482,65.396,65.396,11100.0
2012-10-03 12:45:00,91.25,91.25,91.12,91.12,28100.0,65.4031,65.4031,65.31,65.31,28100.0
2012-10-03 12:50:00,91.14,91.14,91.07,91.07,30800.0,65.3243,65.3243,65.2741,65.2741,30800.0
2012-10-03 12:55:00,91.08,91.17,90.99,91.07,51700.0,65.2813,65.3458,65.2168,65.2741,51700.0
2012-10-03 13:00:00,91.05,91.07,90.99,91.0,29500.0,65.2598,65.2741,65.2168,65.224,29500.0
2012-10-03 13:05:00,91.0,91.02,90.91,90.93,8400.0,65.224,65.2383,65.1595,65.1738,8400.0
2012-10-03 13:10:00,90.93,91.02,90.93,91.01,6400.0,65.1738,65.2383,65.1738,65.2311,6400.0
2012-10-03 13:15:00,91.02,91.06,90.92,90.95,52400.0,65.2383,65.267,65.1666,65.1881,52400.0
2012-10-03 13:20:00,90.96,91.03,90.96,91.0,28300.0,65.1953,65.2455,65.1953,65.224,28300.0
2012-10-03 13:25:00,91.0,91.01,90.93,90.93,11600.0,65.224,65.2311,65.1738,65.1738,11600.0
2012-10-03 13:30:00,90.93,90.94,90.74,90.75,19000.0,65.1738,65.181,65.0376,65.0448,19000.0
2012-10-03 13:35:00,90.77,90.83,90.53,90.6,19000.0,65.0591,65.1021,64.8871,64.9373,19000.0
2012-10-03 13:40:00,90.57,90.71,90.54,90.62,14700.0,64.9158,65.0161,64.8943,64.9516,14700.0
2012-10-03 13:45:00,90.62,90.77,90.59,90.72,13400.0,64.9516,65.0591,64.9301,65.0233,13400.0
2012-10-03 13:50:00,90.74,90.82,90.67,90.68,20300.0,65.0376,65.0949,64.9874,64.9946,20300.0
2012-10-03 13:55:00,90.68,90.74,90.6,90.6,14000.0,64.9946,65.0376,64.9373,64.9373,14000.0
2012-10-03 14:00:00,90.62,90.69,90.55,90.58,17300.0,64.9516,65.0018,64.9014,64.9229,17300.0
2012-10-03 14:05:00,90.6,90.71,90.58,90.69,11300.0,64.9373,65.0161,64.9229,65.0018,11300.0
2012-10-03 14:10:00,90.68,90.72,90.63,90.67,11500.0,64.9946,65.0233,64.9588,64.9874,11500.0
2012-10-03 14:15:00,90.67,90.68,90.59,90.67,12600.0,64.9874,64.9946,64.9301,64.9874,12600.0
2012-10-03 14:20:00,90.65,90.72,90.52,90.53,30000.0,64.9731,65.0233,64.8799,64.8871,30000.0
2012-10-03 14:25:00,90.52,90.63,90.52,90.57,16300.0,64.8799,64.9588,64.8799,64.9158,16300.0
2012-10-03 14:30:00,90.56,90.68,90.54,90.68,22200.0,64.9086,64.9946,64.8943,64.9946,22200.0
2012-10-03 14:35:00,90.68,90.85,90.66,90.73,24300.0,64.9946,65.1165,64.9803,65.0304,24300.0
2012-10-03 14:40:00,90.73,90.76,90.66,90.72,19600.0,65.0304,65.0519,64.9803,65.0233,19600.0
2012-10-03 14:45:00,90.74,90.76,90.6,90.6,19200.0,65.0376,65.0519,64.9373,64.9373,19200.0
2012-10-03 14:50:00,90.59,90.65,90.51,90.54,26900.0,64.9301,64.9731,64.8728,64.8943,26900.0
2012-10-03 14:55:00,90.51,90.63,90.51,90.59,15700.0,64.8728,64.9588,64.8728,64.9301,15700.0
2012-10-03 15:00:00,90.59,90.6,90.45,90.58,40700.0,64.9301,64.9373,64.8298,64.9229,40700.0
2012-10-03 15:05:00,90.57,90.6,90.51,90.52,25200.0,64.9158,64.9373,64.8728,64.8799,25200.0
2012-10-03 15:10:00,90.54,90.58,90.46,90.56,13100.0,64.8943,64.9229,64.8369,64.9086,13100.0
2012-10-03 15:15:00,90.59,90.69,90.48,90.52,37000.0,64.9301,65.0018,64.8513,64.8799,37000.0
2012-10-03 15:20:00,90.52,90.62,90.44,90.57,49400.0,64.8799,64.9516,64.8226,64.9158,49400.0
2012-10-03 15:25:00,90.55,90.64,90.5,90.57,65400.0,64.9014,64.9659,64.8656,64.9158,65400.0
2012-10-03 15:30:00,90.57,90.6,90.45,90.48,38500.0,64.9158,64.9373,64.8298,64.8513,38500.0
2012-10-03 15:35:00,90.48,90.54,90.42,90.51,50500.0,64.8513,64.8943,64.8082,64.8728,50500.0
2012-10-03 15:40:00,90.51,90.62,90.49,90.61,44000.0,64.8728,64.9516,64.8584,64.9444,44000.0
2012-10-03 15:45:00,90.61,90.68,90.59,90.6,44300.0,64.9444,64.9946,64.9301,64.9373,44300.0
2012-10-03 15:50:00,90.59,90.67,90.57,90.61,39400.0,64.9301,64.9874,64.9158,64.9444,39400.0
2012-10-03 15:55:00,90.6,90.74,90.6,90.64,154000.0,64.9373,65.0376,64.9373,64.9659,154000.0
2012-10-04 09:30:00,90.75,91.33,90.42,90.57,82700.0,65.0448,65.4605,64.8082,64.9158,82700.0
2012-10-04 09:35:00,90.59,90.59,90.0,90.55,74500.0,64.9301,64.9301,64.5072,64.9014,74500.0
2012-10-04 09:40:00,90.56,90.93,90.5,90.77,31200.0,64.9086,65.1738,64.8656,65.0591,31200.0
2012-10-04 09:45:00,90.77,91.0,90.61,90.75,88100.0,65.0591,65.224,64.9444,65.0448,88100.0
2012-10-04 09:50:00,90.77,90.89,90.57,90.59,45300.0,65.0591,65.1451,64.9158,64.9301,45300.0
2012-10-04 09:55:00,90.63,90.78,90.46,90.78,41000.0,64.9588,65.0663,64.8369,65.0663,41000.0
2012-10-04 10:00:00,90.77,90.85,90.5,90.58,41200.0,65.0591,65.1165,64.8656,64.9229,41200.0
2012-10-04 10:05:00,90.57,91.19,90.52,90.93,79600.0,64.9158,65.3601,64.8799,65.1738,79600.0
2012-10-04 10:10:00,90.94,91.19,90.94,91.17,62000.0,65.181,65.3601,65.181,65.3458,62000.0
2012-10-04 10:15:00,91.17,91.5,91.12,91.42,121700.0,65.3458,65.5823,65.31,65.525,121700.0
2012-10-04 10:20:00,91.44,91.58,91.44,91.47,39700.0,65.5393,65.6397,65.5393,65.5608,39700.0
2012-10-04 10:25:00,91.5,91.67,91.48,91.5,41500.0,65.5823,65.7042,65.568,65.5823,41500.0
2012-10-04 10:30:00,91.5,91.66,91.5,91.51,22000.0,65.5823,65.697,65.5823,65.5895,22000.0
2012-10-04 10:35:00,91.51,91.79,91.51,91.76,36800.0,65.5895,65.7902,65.5895,65.7687,36800.0
2012-10-04 10:40:00,91.77,91.95,91.73,91.89,55200.0,65.7759,65.9049,65.7472,65.8619,55200.0
2012-10-04 10:45:00,91.86,92.09,91.78,92.01,20400.0,65.8404,66.0052,65.783,65.9479,20400.0
2012-10-04 10:50:00,92.0,92.17,91.9,92.09,28000.0,65.9407,66.0626,65.869,66.0052,28000.0
2012-10-04 10:55:00,92.09,92.17,92.05,92.13,52500.0,66.0052,66.0626,65.9765,66.0339,52500.0
2012-10-04 11:00:00,92.13,92.19,92.08,92.15,30400.0,66.0339,66.0769,65.998,66.0482,30400.0
2012-10-04 11:05:00,92.15,92.15,91.87,91.96,39300.0,66.0482,66.0482,65.8475,65.912,39300.0
2012-10-04 11:10:00,91.92,92.02,91.9,92.02,27900.0,65.8834,65.955,65.869,65.955,27900.0
2012-10-04 11:15:00,92.04,92.06,91.79,91.84,14200.0,65.9694,65.9837,65.7902,65.826,14200.0
2012-10-04 11:20:00,91.84,91.84,91.27,91.33,53400.0,65.826,65.826,65.4175,65.4605,53400.0
2012-10-04 11:25:00,91.35,91.35,91.15,91.19,17800.0,65.4748,65.4748,65.3315,65.3601,17800.0
2012-10-04 11:30:00,91.19,91.4,91.19,91.39,19100.0,65.3601,65.5107,65.3601,65.5035,19100.0
2012-10-04 11:35:00,91.39,91.48,91.37,91.45,9100.0,65.5035,65.568,65.4892,65.5465,9100.0
2012-10-04 11:40:00,91.46,91.66,91.45,91.6,20000.0,65.5537,65.697,65.5465,65.654,20000.0
2012-10-04 11:45:00,91.57,91.7,91.57,91.64,8400.0,65.6325,65.7257,65.6325,65.6827,8400.0
2012-10-04 11:50:00,91.62,91.7,91.55,91.58,14200.0,65.6683,65.7257,65.6182,65.6397,14200.0
2012-10-04 11:55:00,91.6,91.61,91.55,91.57,7100.0,65.654,65.6612,65.6182,65.6325,7100.0
2012-10-04 12:00:00,91.54,91.69,91.53,91.67,18600.0,65.611,65.7185,65.6038,65.7042,18600.0
2012-10-04 12:05:00,91.68,92.04,91.68,91.97,36700.0,65.7114,65.9694,65.7114,65.9192,36700.0
2012-10-04 12:10:00,92.01,92.14,91.95,92.08,71500.0,65.9479,66.0411,65.9049,65.998,71500.0
2012-10-04 12:15:00,92.13,92.26,92.05,92.2,26300.0,66.0339,66.1271,65.9765,66.0841,26300.0
2012-10-04 12:20:00,92.21,92.42,92.21,92.37,22900.0,66.0912,66.2417,66.0912,66.2059,22900.0
2012-10-04 12:25:00,92.37,92.41,92.32,92.36,10600.0,66.2059,66.2346,66.1701,66.1987,10600.0
2012-10-04 12:30:00,92.38,92.45,92.36,92.4,14800.0,66.2131,66.2632,66.1987,66.2274,14800.0
2012-10-04 12:35:00,92.42,92.42,92.25,92.26,10800.0,66.2417,66.2417,66.1199,66.1271,10800.0
2012-10-04 12:40:00,92.24,92.31,92.11,92.11,12400.0,66.1127,66.1629,66.0196,66.0196,12400.0
2012-10-04 12:45:00,92.12,92.12,92.05,92.07,8700.0,66.0267,66.0267,65.9765,65.9909,8700.0
2012-10-04 12:50:00,92.05,92.09,91.96,91.96,12700.0,65.9765,66.0052,65.912,65.912,12700.0
2012-10-04 12:55:00,91.94,92.07,91.94,92.01,13100.0,65.8977,65.9909,65.8977,65.9479,13100.0
2012-10-04 13:00:00,92.0,92.04,91.96,92.0,15800.0,65.9407,65.9694,65.912,65.9407,15800.0
2012-10-04 13:05:00,91.99,92.05,91.97,92.01,11400.0,65.9335,65.9765,65.9192,65.9479,11400.0
2012-10-04 13:10:00,91.98,92.03,91.86,91.99,34900.0,65.9264,65.9622,65.8404,65.9335,34900.0
2012-10-04 13:15:00,91.99,92.06,91.95,92.04,6200.0,65.9335,65.9837,65.9049,65.9694,6200.0
2012-10-04 13:20:00,92.03,92.11,91.99,92.02,43300.0,65.9622,66.0196,65.9335,65.955,43300.0
2012-10-04 13:25:00,92.0,92.08,91.98,92.02,12300.0,65.9407,65.998,65.9264,65.955,12300.0
2012-10-04 13:30:00,92.0,92.09,91.88,92.08,57700.0,65.9407,66.0052,65.8547,65.998,57700.0
2012-10-04 13:35:00,92.08,92.15,92.04,92.09,20900.0,65.998,66.0482,65.9694,66.0052,20900.0
2012-10-04 13:40:00,92.09,92.11,92.04,92.1,9600.0,66.0052,66.0196,65.9694,66.0124,9600.0
2012-10-04 13:45:00,92.11,92.19,92.1,92.17,11200.0,66.0196,66.0769,66.0124,66.0626,11200.0
2012-10-04 13:50:00,92.15,92.24,92.15,92.18,8500.0,66.0482,66.1127,66.0482,66.0697,8500.0
2012-10-04 13:55:00,92.18,92.37,92.18,92.31,11000.0,66.0697,66.2059,66.0697,66.1629,11000.0
2012-10-04 14:00:00,92.32,92.33,91.95,92.14,27000.0,66.1701,66.1772,65.9049,66.0411,27000.0
2012-10-04 14:05:00,92.16,92.25,92.02,92.2,26200.0,66.0554,66.1199,65.955,66.0841,26200.0
2012-10-04 14:10:00,92.2,92.25,92.03,92.03,15300.0,66.0841,66.1199,65.9622,65.9622,15300.0
2012-10-04 14:15:00,92.03,92.04,91.98,92.01,9300.0,65.9622,65.9694,65.9264,65.9479,9300.0
2012-10-04 14:20:00,92.03,92.07,91.95,91.97,7500.0,65.9622,65.9909,65.9049,65.9192,7500.0
2012-10-04 14:25:00,91.97,92.06,91.91,91.99,23700.0,65.9192,65.9837,65.8762,65.9335,23700.0
2012-10-04 14:30:00,91.98,92.08,91.98,92.02,12100.0,65.9264,65.998,65.9264,65.955,12100.0
2012-10-04 14:35:00,92.02,92.06,91.98,92.02,13900.0,65.955,65.9837,65.9264,65.955,13900.0
2012-10-04 14:40:00,92.02,92.12,91.98,92.03,14700.0,65.955,66.0267,65.9264,65.9622,14700.0
2012-10-04 14:45:00,92.02,92.05,91.98,92.04,11100.0,65.955,65.9765,65.9264,65.9694,11100.0
2012-10-04 14:50:00,92.01,92.04,91.86,91.93,16900.0,65.9479,65.9694,65.8404,65.8905,16900.0
2012-10-04 14:55:00,91.93,92.04,91.91,92.01,10800.0,65.8905,65.9694,65.8762,65.9479,10800.0
2012-10-04 15:00:00,92.01,92.08,92.0,92.01,16200.0,65.9479,65.998,65.9407,65.9479,16200.0
2012-10-04 15:05:00,92.05,92.07,92.0,92.06,9700.0,65.9765,65.9909,65.9407,65.9837,9700.0
2012-10-04 15:10:00,92.07,92.1,92.03,92.08,13600.0,65.9909,66.0124,65.9622,65.998,13600.0
2012-10-04 15:15:00,92.08,92.14,92.05,92.1,25500.0,65.998,66.0411,65.9765,66.0124,25500.0
2012-10-04 15:20:00,92.1,92.11,91.9,91.9,19500.0,66.0124,66.0196,65.869,65.869,19500.0
2012-10-04 15:25:00,91.89,92.03,91.89,92.02,15700.0,65.8619,65.9622,65.8619,65.955,15700.0
2012-10-04 15:30:00,92.02,92.05,91.95,91.98,23000.0,65.955,65.9765,65.9049,65.9264,23000.0
2012-10-04 15:35:00,92.0,92.02,91.94,91.98,30300.0,65.9407,65.955,65.8977,65.9264,30300.0
2012-10-04 15:40:00,91.99,92.07,91.96,91.99,33700.0,65.9335,65.9909,65.912,65.9335,33700.0
2012-10-04 15:45:00,92.0,92.02,91.88,92.0,31300.0,65.9407,65.955,65.8547,65.9407,31300.0
2012-10-04 15:50:00,91.98,91.98,91.85,91.87,25800.0,65.9264,65.9264,65.8332,65.8475,25800.0
2012-10-04 15:55:00,91.87,92.03,91.84,92.02,65500.0,65.8475,65.9622,65.826,65.955,65500.0
2012-10-05 09:30:00,92.99,93.64,92.58,93.64,107700.0,66.6503,67.1162,66.3564,67.1162,107700.0
2012-10-05 09:35:00,93.62,93.7,93.31,93.31,53900.0,67.1018,67.1592,66.8796,66.8796,53900.0
2012-10-05 09:40:00,93.34,93.36,92.82,92.84,31000.0,66.9011,66.9155,66.5284,66.5428,31000.0
2012-10-05 09:45:00,92.83,92.83,92.57,92.81,27200.0,66.5356,66.5356,66.3493,66.5213,27200.0
2012-10-05 09:50:00,92.84,93.09,92.83,93.06,18400.0,66.5428,66.722,66.5356,66.7005,18400.0
2012-10-05 09:55:00,93.05,93.31,93.05,93.28,44100.0,66.6933,66.8796,66.6933,66.8581,44100.0
2012-10-05 10:00:00,93.27,93.31,93.14,93.19,22700.0,66.851,66.8796,66.7578,66.7936,22700.0
2012-10-05 10:05:00,93.19,93.22,93.08,93.22,17600.0,66.7936,66.8151,66.7148,66.8151,17600.0
2012-10-05 10:10:00,93.25,93.4,93.19,93.24,31300.0,66.8366,66.9442,66.7936,66.8295,31300.0
2012-10-05 10:15:00,93.24,93.3,93.12,93.25,29900.0,66.8295,66.8725,66.7435,66.8366,29900.0
2012-10-05 10:20:00,93.25,93.34,93.24,93.28,67300.0,66.8366,66.9011,66.8295,66.8581,67300.0
2012-10-05 10:25:00,93.25,93.64,93.24,93.53,82800.0,66.8366,67.1162,66.8295,67.0373,82800.0
2012-10-05 10:30:00,93.56,93.8,93.56,93.76,41900.0,67.0588,67.2309,67.0588,67.2022,41900.0
2012-10-05 10:35:00,93.76,93.97,93.71,93.79,72900.0,67.2022,67.3527,67.1663,67.2237,72900.0
2012-10-05 10:40:00,93.79,93.8,93.61,93.63,38200.0,67.2237,67.2309,67.0947,67.109,38200.0
2012-10-05 10:45:00,93.65,93.76,93.47,93.73,26700.0,67.1233,67.2022,66.9943,67.1807,26700.0
2012-10-05 10:50:00,93.73,93.74,93.64,93.7,20500.0,67.1807,67.1878,67.1162,67.1592,20500.0
2012-10-05 10:55:00,93.71,93.76,93.57,93.62,20600.0,67.1663,67.2022,67.066,67.1018,20600.0
2012-10-05 11:00:00,93.63,93.63,93.49,93.59,28000.0,67.109,67.109,67.0087,67.0803,28000.0
2012-10-05 11:05:00,93.59,93.59,93.39,93.44,30700.0,67.0803,67.0803,66.937,66.9728,30700.0
2012-10-05 11:10:00,93.44,93.46,93.33,93.38,19500.0,66.9728,66.9872,66.894,66.9298,19500.0
2012-10-05 11:15:00,93.35,93.44,93.25,93.37,13900.0,66.9083,66.9728,66.8366,66.9227,13900.0
2012-10-05 11:20:00,93.38,93.4,93.28,93.28,13400.0,66.9298,66.9442,66.8581,66.8581,13400.0
2012-10-05 11:25:00,93.19,93.21,92.98,93.02,37000.0,66.7936,66.808,66.6431,66.6718,37000.0
2012-10-05 11:30:00,93.03,93.2,93.03,93.18,7100.0,66.679,66.8008,66.679,66.7865,7100.0
2012-10-05 11:35:00,93.2,93.26,93.1,93.13,23400.0,66.8008,66.8438,66.7291,66.7506,23400.0
2012-10-05 11:40:00,93.08,93.08,92.76,92.79,24900.0,66.7148,66.7148,66.4854,66.5069,24900.0
2012-10-05 11:45:00,92.78,92.93,92.78,92.84,9200.0,66.4998,66.6073,66.4998,66.5428,9200.0
2012-10-05 11:50:00,92.84,92.9,92.75,92.76,14300.0,66.5428,66.5858,66.4783,66.4854,14300.0
2012-10-05 11:55:00,92.78,92.88,92.75,92.82,14900.0,66.4998,66.5714,66.4783,66.5284,14900.0
2012-10-05 12:00:00,92.86,92.89,92.53,92.63,21400.0,66.5571,66.5786,66.3206,66.3923,21400.0
2012-10-05 12:05:00,92.67,92.67,92.4,92.48,23000.0,66.4209,66.4209,66.2274,66.2847,23000.0
2012-10-05 12:10:00,92.45,92.67,92.45,92.67,8700.0,66.2632,66.4209,66.2632,66.4209,8700.0
2012-10-05 12:15:00,92.68,92.74,92.51,92.54,11200.0,66.4281,66.4711,66.3062,66.3278,11200.0
2012-10-05 12:20:00,92.52,92.56,92.5,92.54,7600.0,66.3134,66.3421,66.2991,66.3278,7600.0
2012-10-05 12:25:00,92.59,92.62,92.54,92.58,4400.0,66.3636,66.3851,66.3278,66.3564,4400.0
2012-10-05 12:30:00,92.59,92.82,92.59,92.82,8300.0,66.3636,66.5284,66.3636,66.5284,8300.0
2012-10-05 12:35:00,92.84,92.84,92.77,92.8,13800.0,66.5428,66.5428,66.4926,66.5141,13800.0
2012-10-05 12:40:00,92.82,92.88,92.8,92.88,8400.0,66.5284,66.5714,66.5141,66.5714,8400.0
2012-10-05 12:45:00,92.86,92.87,92.53,92.57,14200.0,66.5571,66.5643,66.3206,66.3493,14200.0
2012-10-05 12:50:00,92.52,92.55,92.43,92.54,17800.0,66.3134,66.3349,66.2489,66.3278,17800.0
2012-10-05 12:55:00,92.52,92.55,92.48,92.48,14200.0,66.3134,66.3349,66.2847,66.2847,14200.0
2012-10-05 13:00:00,92.48,92.52,92.45,92.47,9300.0,66.2847,66.3134,66.2632,66.2776,9300.0
2012-10-05 13:05:00,92.49,92.55,92.47,92.52,17800.0,66.2919,66.3349,66.2776,66.3134,17800.0
2012-10-05 13:10:00,92.53,92.55,92.34,92.34,20600.0,66.3206,66.3349,66.1844,66.1844,20600.0
2012-10-05 13:15:00,92.34,92.48,92.26,92.45,25800.0,66.1844,66.2847,66.1271,66.2632,25800.0
2012-10-05 13:20:00,92.48,92.54,92.46,92.47,20300.0,66.2847,66.3278,66.2704,66.2776,20300.0
2012-10-05 13:25:00,92.43,92.43,92.2,92.23,14600.0,66.2489,66.2489,66.0841,66.1056,14600.0
2012-10-05 13:30:00,92.24,92.46,92.21,92.38,20100.0,66.1127,66.2704,66.0912,66.2131,20100.0
2012-10-05 13:35:00,92.37,92.44,92.35,92.4,10600.0,66.2059,66.2561,66.1916,66.2274,10600.0
2012-10-05 13:40:00,92.42,92.51,92.36,92.48,34200.0,66.2417,66.3062,66.1987,66.2847,34200.0
2012-10-05 13:45:00,92.49,92.5,92.31,92.33,13300.0,66.2919,66.2991,66.1629,66.1772,13300.0
2012-10-05 13:50:00,92.31,92.38,92.3,92.33,14600.0,66.1629,66.2131,66.1557,66.1772,14600.0
2012-10-05 13:55:00,92.34,92.34,92.2,92.23,14200.0,66.1844,66.1844,66.0841,66.1056,14200.0
2012-10-05 14:00:00,92.22,92.27,92.2,92.23,40800.0,66.0984,66.1342,66.0841,66.1056,40800.0
2012-10-05 14:05:00,92.2,92.3,92.15,92.22,20900.0,66.0841,66.1557,66.0482,66.0984,20900.0
2012-10-05 14:10:00,92.25,92.38,92.16,92.38,12800.0,66.1199,66.2131,66.0554,66.2131,12800.0
2012-10-05 14:15:00,92.36,92.41,92.34,92.36,5300.0,66.1987,66.2346,66.1844,66.1987,5300.0
2012-10-05 14:20:00,92.35,92.36,92.25,92.26,11400.0,66.1916,66.1987,66.1199,66.1271,11400.0
2012-10-05 14:25:00,92.26,92.26,92.16,92.19,8900.0,66.1271,66.1271,66.0554,66.0769,8900.0
2012-10-05 14:30:00,92.18,92.21,92.15,92.21,9000.0,66.0697,66.0912,66.0482,66.0912,9000.0
2012-10-05 14:35:00,92.21,92.33,92.15,92.18,13500.0,66.0912,66.1772,66.0482,66.0697,13500.0
2012-10-05 14:40:00,92.16,92.25,92.16,92.21,10300.0,66.0554,66.1199,66.0554,66.0912,10300.0
2012-10-05 14:45:00,92.22,92.24,92.12,92.16,12500.0,66.0984,66.1127,66.0267,66.0554,12500.0
2012-10-05 14:50:00,92.17,92.2,91.98,92.02,26500.0,66.0626,66.0841,65.9264,65.955,26500.0
2012-10-05 14:55:00,92.01,92.03,91.74,91.76,22400.0,65.9479,65.9622,65.7544,65.7687,22400.0
2012-10-05 15:00:00,91.76,91.89,91.75,91.85,17200.0,65.7687,65.8619,65.7615,65.8332,17200.0
2012-10-05 15:05:00,91.86,91.87,91.67,91.76,13400.0,65.8404,65.8475,65.7042,65.7687,13400.0
2012-10-05 15:10:00,91.72,91.72,91.53,91.7,18600.0,65.74,65.74,65.6038,65.7257,18600.0
2012-10-05 15:15:00,91.7,91.9,91.7,91.89,17800.0,65.7257,65.869,65.7257,65.8619,17800.0
2012-10-05 15:20:00,91.89,91.98,91.76,91.96,17100.0,65.8619,65.9264,65.7687,65.912,17100.0
2012-10-05 15:25:00,91.95,91.98,91.82,91.88,18300.0,65.9049,65.9264,65.8117,65.8547,18300.0
2012-10-05 15:30:00,91.9,91.92,91.59,91.59,31400.0,65.869,65.8834,65.6468,65.6468,31400.0
2012-10-05 15:35:00,91.58,91.66,91.51,91.55,23500.0,65.6397,65.697,65.5895,65.6182,23500.0
2012-10-05 15:40:00,91.56,91.76,91.54,91.7,14000.0,65.6253,65.7687,65.611,65.7257,14000.0
2012-10-05 15:45:00,91.72,92.03,91.7,92.0,21400.0,65.74,65.9622,65.7257,65.9407,21400.0
2012-10-05 15:50:00,92.01,92.01,91.85,91.91,25900.0,65.9479,65.9479,65.8332,65.8762,25900.0
2012-10-05 15:55:00,91.93,92.12,91.88,92.12,111400.0,65.8905,66.0267,65.8547,66.0267,111400.0
2012-10-08 09:30:00,91.25,91.87,91.25,91.53,44000.0,65.4031,65.8475,65.4031,65.6038,44000.0
2012-10-08 09:35:00,91.6,91.68,91.53,91.58,15300.0,65.654,65.7114,65.6038,65.6397,15300.0
2012-10-08 09:40:00,91.58,91.75,91.21,91.66,145800.0,65.6397,65.7615,65.3745,65.697,145800.0
2012-10-08 09:45:00,91.74,91.95,91.67,91.82,33900.0,65.7544,65.9049,65.7042,65.8117,33900.0
2012-10-08 09:50:00,91.76,91.89,91.67,91.89,24100.0,65.7687,65.8619,65.7042,65.8619,24100.0
2012-10-08 09:55:00,91.89,91.92,91.73,91.76,22000.0,65.8619,65.8834,65.7472,65.7687,22000.0
2012-10-08 10:00:00,91.75,92.07,91.73,91.97,33700.0,65.7615,65.9909,65.7472,65.9192,33700.0
2012-10-08 10:05:00,91.97,92.05,91.89,91.95,52400.0,65.9192,65.9765,65.8619,65.9049,52400.0
2012-10-08 10:10:00,91.98,92.09,91.86,92.09,27000.0,65.9264,66.0052,65.8404,66.0052,27000.0
2012-10-08 10:15:00,92.05,92.16,91.99,92.14,26000.0,65.9765,66.0554,65.9335,66.0411,26000.0
2012-10-08 10:20:00,92.15,92.15,92.04,92.06,23200.0,66.0482,66.0482,65.9694,65.9837,23200.0
2012-10-08 10:25:00,92.12,92.12,91.88,91.98,16900.0,66.0267,66.0267,65.8547,65.9264,16900.0
2012-10-08 10:30:00,91.98,92.1,91.94,92.1,9000.0,65.9264,66.0124,65.8977,66.0124,9000.0
2012-10-08 10:35:00,92.07,92.21,92.07,92.2,22400.0,65.9909,66.0912,65.9909,66.0841,22400.0
2012-10-08 10:40:00,92.18,92.45,92.14,92.37,46100.0,66.0697,66.2632,66.0411,66.2059,46100.0
2012-10-08 10:45:00,92.39,92.41,92.31,92.34,16000.0,66.2202,66.2346,66.1629,66.1844,16000.0
2012-10-08 10:50:00,92.34,92.76,92.34,92.69,45300.0,66.1844,66.4854,66.1844,66.4353,45300.0
2012-10-08 10:55:00,92.69,92.86,92.64,92.76,48200.0,66.4353,66.5571,66.3994,66.4854,48200.0
2012-10-08 11:00:00,92.75,92.83,92.69,92.7,31800.0,66.4783,66.5356,66.4353,66.4424,31800.0
2012-10-08 11:05:00,92.69,92.74,92.5,92.5,63100.0,66.4353,66.4711,66.2991,66.2991,63100.0
2012-10-08 11:10:00,92.5,92.58,92.46,92.56,42500.0,66.2991,66.3564,66.2704,66.3421,42500.0
2012-10-08 11:15:00,92.56,92.59,92.5,92.53,15500.0,66.3421,66.3636,66.2991,66.3206,15500.0
2012-10-08 11:20:00,92.5,92.56,92.5,92.56,12900.0,66.2991,66.3421,66.2991,66.3421,12900.0
2012-10-08 11:25:00,92.57,92.58,92.51,92.55,11200.0,66.3493,66.3564,66.3062,66.3349,11200.0
2012-10-08 11:30:00,92.56,92.62,92.51,92.51,11300.0,66.3421,66.3851,66.3062,66.3062,11300.0
2012-10-08 11:35:00,92.51,92.53,92.4,92.44,28600.0,66.3062,66.3206,66.2274,66.2561,28600.0
2012-10-08 11:40:00,92.44,92.45,92.33,92.34,45100.0,66.2561,66.2632,66.1772,66.1844,45100.0
2012-10-08 11:45:00,92.34,92.39,92.32,92.36,6200.0,66.1844,66.2202,66.1701,66.1987,6200.0
2012-10-08 11:50:00,92.33,92.44,92.3,92.41,15700.0,66.1772,66.2561,66.1557,66.2346,15700.0
2012-10-08 11:55:00,92.4,92.72,92.4,92.66,11700.0,66.2274,66.4568,66.2274,66.4138,11700.0
2012-10-08 12:00:00,92.64,92.66,92.51,92.52,5100.0,66.3994,66.4138,66.3062,66.3134,5100.0
2012-10-08 12:05:00,92.5,92.6,92.47,92.56,14800.0,66.2991,66.3708,66.2776,66.3421,14800.0
2012-10-08 12:10:00,92.58,92.66,92.55,92.55,5900.0,66.3564,66.4138,66.3349,66.3349,5900.0
2012-10-08 12:15:00,92.59,92.66,92.56,92.65,7000.0,66.3636,66.4138,66.3421,66.4066,7000.0
2012-10-08 12:20:00,92.65,92.69,92.61,92.61,8800.0,66.4066,66.4353,66.3779,66.3779,8800.0
2012-10-08 12:25:00,92.63,92.63,92.47,92.59,27200.0,66.3923,66.3923,66.2776,66.3636,27200.0
2012-10-08 12:30:00,92.63,92.69,92.6,92.6,6300.0,66.3923,66.4353,66.3708,66.3708,6300.0
2012-10-08 12:35:00,92.6,92.68,92.6,92.63,14000.0,66.3708,66.4281,66.3708,66.3923,14000.0
2012-10-08 12:40:00,92.61,92.68,92.6,92.65,12300.0,66.3779,66.4281,66.3708,66.4066,12300.0
2012-10-08 12:45:00,92.66,92.71,92.61,92.67,19000.0,66.4138,66.4496,66.3779,66.4209,19000.0
2012-10-08 12:50:00,92.68,92.68,92.61,92.62,4200.0,66.4281,66.4281,66.3779,66.3851,4200.0
2012-10-08 12:55:00,92.64,92.8,92.62,92.8,12800.0,66.3994,66.5141,66.3851,66.5141,12800.0
2012-10-08 13:00:00,92.82,92.89,92.78,92.78,21700.0,66.5284,66.5786,66.4998,66.4998,21700.0
2012-10-08 13:05:00,92.78,92.79,92.65,92.77,13000.0,66.4998,66.5069,66.4066,66.4926,13000.0
2012-10-08 13:10:00,92.74,92.88,92.74,92.81,22500.0,66.4711,66.5714,66.4711,66.5213,22500.0
2012-10-08 13:15:00,92.8,92.89,92.72,92.87,19000.0,66.5141,66.5786,66.4568,66.5643,19000.0
2012-10-08 13:20:00,92.86,92.91,92.75,92.78,15700.0,66.5571,66.5929,66.4783,66.4998,15700.0
2012-10-08 13:25:00,92.76,92.92,92.76,92.85,12300.0,66.4854,66.6001,66.4854,66.5499,12300.0
2012-10-08 13:30:00,92.82,92.86,92.75,92.78,14600.0,66.5284,66.5571,66.4783,66.4998,14600.0
2012-10-08 13:35:00,92.8,92.82,92.64,92.69,9500.0,66.5141,66.5284,66.3994,66.4353,9500.0
2012-10-08 13:40:00,92.66,92.77,92.66,92.71,11600.0,66.4138,66.4926,66.4138,66.4496,11600.0
2012-10-08 13:45:00,92.72,92.72,92.65,92.67,11500.0,66.4568,66.4568,66.4066,66.4209,11500.0
2012-10-08 13:50:00,92.66,92.67,92.6,92.62,21100.0,66.4138,66.4209,66.3708,66.3851,21100.0
2012-10-08 13:55:00,92.61,92.62,92.47,92.54,36200.0,66.3779,66.3851,66.2776,66.3278,36200.0
2012-10-08 14:00:00,92.54,92.58,92.51,92.51,10700.0,66.3278,66.3564,66.3062,66.3062,10700.0
2012-10-08 14:05:00,92.51,92.51,92.42,92.47,10600.0,66.3062,66.3062,66.2417,66.2776,10600.0
2012-10-08 14:10:00,92.45,92.48,92.33,92.33,11300.0,66.2632,66.2847,66.1772,66.1772,11300.0
2012-10-08 14:15:00,92.32,92.44,92.31,92.43,18600.0,66.1701,66.2561,66.1629,66.2489,18600.0
2012-10-08 14:20:00,92.43,92.44,92.28,92.28,10700.0,66.2489,66.2561,66.1414,66.1414,10700.0
2012-10-08 14:25:00,92.3,92.35,92.27,92.28,8300.0,66.1557,66.1916,66.1342,66.1414,8300.0
2012-10-08 14:30:00,92.28,92.37,92.28,92.36,10500.0,66.1414,66.2059,66.1414,66.1987,10500.0
2012-10-08 14:35:00,92.38,92.39,92.23,92.23,56400.0,66.2131,66.2202,66.1056,66.1056,56400.0
2012-10-08 14:40:00,92.23,92.25,92.11,92.13,20000.0,66.1056,66.1199,66.0196,66.0339,20000.0
2012-10-08 14:45:00,92.12,92.16,92.09,92.11,18700.0,66.0267,66.0554,66.0052,66.0196,18700.0
2012-10-08 14:50:00,92.1,92.1,91.94,92.03,42800.0,66.0124,66.0124,65.8977,65.9622,42800.0
2012-10-08 14:55:00,92.02,92.06,91.97,92.01,25600.0,65.955,65.9837,65.9192,65.9479,25600.0
2012-10-08 15:00:00,92.01,92.36,92.0,92.27,29100.0,65.9479,66.1987,65.9407,66.1342,29100.0
2012-10-08 15:05:00,92.29,92.3,92.21,92.25,10400.0,66.1486,66.1557,66.0912,66.1199,10400.0
2012-10-08 15:10:00,92.23,92.27,92.18,92.19,28200.0,66.1056,66.1342,66.0697,66.0769,28200.0
2012-10-08 15:15:00,92.19,92.31,92.17,92.25,62700.0,66.0769,66.1629,66.0626,66.1199,62700.0
2012-10-08 15:20:00,92.25,92.31,92.23,92.29,50600.0,66.1199,66.1629,66.1056,66.1486,50600.0
2012-10-08 15:25:00,92.3,92.31,92.23,92.25,18700.0,66.1557,66.1629,66.1056,66.1199,18700.0
2012-10-08 15:30:00,92.26,92.33,92.24,92.26,37200.0,66.1271,66.1772,66.1127,66.1271,37200.0
2012-10-08 15:35:00,92.27,92.32,92.25,92.25,25200.0,66.1342,66.1701,66.1199,66.1199,25200.0
2012-10-08 15:40:00,92.25,92.27,92.14,92.18,39500.0,66.1199,66.1342,66.0411,66.0697,39500.0
2012-10-08 15:45:00,92.22,92.32,92.14,92.25,34200.0,66.0984,66.1701,66.0411,66.1199,34200.0
2012-10-08 15:50:00,92.25,92.27,92.19,92.21,27100.0,66.1199,66.1342,66.0769,66.0912,27100.0
2012-10-08 15:55:00,92.22,92.22,92.13,92.13,62900.0,66.0984,66.0984,66.0339,66.0339,62900.0
2012-10-09 09:30:00,92.09,92.14,91.9,92.07,28900.0,66.0052,66.0411,65.869,65.9909,28900.0
2012-10-09 09:35:00,92.12,92.23,91.95,92.21,31300.0,66.0267,66.1056,65.9049,66.0912,31300.0
2012-10-09 09:40:00,92.15,92.35,92.09,92.24,24700.0,66.0482,66.1916,66.0052,66.1127,24700.0
2012-10-09 09:45:00,92.26,92.3,91.98,92.05,20800.0,66.1271,66.1557,65.9264,65.9765,20800.0
2012-10-09 09:50:00,91.99,92.17,91.99,92.1,10000.0,65.9335,66.0626,65.9335,66.0124,10000.0
2012-10-09 09:55:00,92.11,92.21,92.1,92.11,15700.0,66.0196,66.0912,66.0124,66.0196,15700.0
2012-10-09 10:00:00,92.11,92.41,92.1,92.3,28500.0,66.0196,66.2346,66.0124,66.1557,28500.0
2012-10-09 10:05:00,92.3,92.35,92.1,92.2,15400.0,66.1557,66.1916,66.0124,66.0841,15400.0
2012-10-09 10:10:00,92.22,92.24,92.12,92.19,6400.0,66.0984,66.1127,66.0267,66.0769,6400.0
2012-10-09 10:15:00,92.2,92.37,92.18,92.23,22100.0,66.0841,66.2059,66.0697,66.1056,22100.0
2012-10-09 10:20:00,92.24,92.29,92.2,92.25,9400.0,66.1127,66.1486,66.0841,66.1199,9400.0
2012-10-09 10:25:00,92.27,92.31,92.12,92.18,17900.0,66.1342,66.1629,66.0267,66.0697,17900.0
2012-10-09 10:30:00,92.14,92.39,92.11,92.31,23400.0,66.0411,66.2202,66.0196,66.1629,23400.0
2012-10-09 10:35:00,92.31,92.4,92.1,92.16,36800.0,66.1629,66.2274,66.0124,66.0554,36800.0
2012-10-09 10:40:00,92.15,92.19,92.09,92.12,26700.0,66.0482,66.0769,66.0052,66.0267,26700.0
2012-10-09 10:45:00,92.12,92.19,91.77,91.79,16100.0,66.0267,66.0769,65.7759,65.7902,16100.0
2012-10-09 10:50:00,91.77,91.87,91.55,91.59,30200.0,65.7759,65.8475,65.6182,65.6468,30200.0
2012-10-09 10:55:00,91.61,91.64,91.43,91.57,46000.0,65.6612,65.6827,65.5322,65.6325,46000.0
2012-10-09 11:00:00,91.56,91.58,91.4,91.51,37900.0,65.6253,65.6397,65.5107,65.5895,37900.0
2012-10-09 11:05:00,91.51,91.6,91.35,91.45,34800.0,65.5895,65.654,65.4748,65.5465,34800.0
2012-10-09 11:10:00,91.4,91.41,91.26,91.3,21200.0,65.5107,65.5178,65.4103,65.439,21200.0
2012-10-09 11:15:00,91.27,91.27,91.0,91.06,28400.0,65.4175,65.4175,65.224,65.267,28400.0
2012-10-09 11:20:00,91.06,91.17,91.02,91.14,22700.0,65.267,65.3458,65.2383,65.3243,22700.0
2012-10-09 11:25:00,91.12,91.2,91.02,91.06,42200.0,65.31,65.3673,65.2383,65.267,42200.0
2012-10-09 11:30:00,91.03,91.2,90.88,91.2,28200.0,65.2455,65.3673,65.138,65.3673,28200.0
2012-10-09 11:35:00,91.2,91.26,91.03,91.03,24000.0,65.3673,65.4103,65.2455,65.2455,24000.0
2012-10-09 11:40:00,91.02,91.08,90.9,90.95,14700.0,65.2383,65.2813,65.1523,65.1881,14700.0
2012-10-09 11:45:00,90.95,91.04,90.79,90.84,83500.0,65.1881,65.2526,65.0734,65.1093,83500.0
2012-10-09 11:50:00,90.84,91.12,90.79,91.09,32800.0,65.1093,65.31,65.0734,65.2885,32800.0
2012-10-09 11:55:00,91.06,91.12,90.98,91.02,10100.0,65.267,65.31,65.2096,65.2383,10100.0
2012-10-09 12:00:00,91.03,91.15,91.02,91.07,6200.0,65.2455,65.3315,65.2383,65.2741,6200.0
2012-10-09 12:05:00,91.07,91.09,91.0,91.05,9800.0,65.2741,65.2885,65.224,65.2598,9800.0
2012-10-09 12:10:00,91.05,91.41,91.03,91.36,41600.0,65.2598,65.5178,65.2455,65.482,41600.0
2012-10-09 12:15:00,91.36,91.42,91.29,91.3,13700.0,65.482,65.525,65.4318,65.439,13700.0
2012-10-09 12:20:00,91.29,91.35,91.22,91.24,19500.0,65.4318,65.4748,65.3816,65.396,19500.0
2012-10-09 12:25:00,91.26,91.35,91.24,91.24,8500.0,65.4103,65.4748,65.396,65.396,8500.0
2012-10-09 12:30:00,91.27,91.33,91.26,91.27,11500.0,65.4175,65.4605,65.4103,65.4175,11500.0
2012-10-09 12:35:00,91.26,91.3,91.22,91.23,20100.0,65.4103,65.439,65.3816,65.3888,20100.0
2012-10-09 12:40:00,91.22,91.26,91.09,91.19,37200.0,65.3816,65.4103,65.2885,65.3601,37200.0
2012-10-09 12:45:00,91.2,91.2,91.03,91.12,12100.0,65.3673,65.3673,65.2455,65.31,12100.0
2012-10-09 12:50:00,91.11,91.22,91.11,91.2,14000.0,65.3028,65.3816,65.3028,65.3673,14000.0
2012-10-09 12:55:00,91.2,91.21,91.11,91.11,9700.0,65.3673,65.3745,65.3028,65.3028,9700.0
2012-10-09 13:00:00,91.12,91.2,91.02,91.06,11800.0,65.31,65.3673,65.2383,65.267,11800.0
2012-10-09 13:05:00,91.05,91.1,90.98,91.0,7200.0,65.2598,65.2956,65.2096,65.224,7200.0
2012-10-09 13:10:00,91.01,91.13,91.01,91.13,7100.0,65.2311,65.3171,65.2311,65.3171,7100.0
2012-10-09 13:15:00,91.11,91.21,91.0,91.15,8700.0,65.3028,65.3745,65.224,65.3315,8700.0
2012-10-09 13:20:00,91.15,91.16,90.99,91.04,9600.0,65.3315,65.3386,65.2168,65.2526,9600.0
2012-10-09 13:25:00,91.04,91.09,90.99,90.99,9800.0,65.2526,65.2885,65.2168,65.2168,9800.0
2012-10-09 13:30:00,91.0,91.1,91.0,91.03,20200.0,65.224,65.2956,65.224,65.2455,20200.0
2012-10-09 13:35:00,91.05,91.17,91.0,91.02,15300.0,65.2598,65.3458,65.224,65.2383,15300.0
2012-10-09 13:40:00,91.04,91.05,90.98,91.05,10200.0,65.2526,65.2598,65.2096,65.2598,10200.0
2012-10-09 13:45:00,91.05,91.09,90.92,91.01,18100.0,65.2598,65.2885,65.1666,65.2311,18100.0
2012-10-09 13:50:00,91.01,91.3,91.01,91.1,20000.0,65.2311,65.439,65.2311,65.2956,20000.0
2012-10-09 13:55:00,91.1,91.15,90.84,90.88,26400.0,65.2956,65.3315,65.1093,65.138,26400.0
2012-10-09 14:00:00,90.87,91.0,90.85,91.0,28000.0,65.1308,65.224,65.1165,65.224,28000.0
2012-10-09 14:05:00,90.99,90.99,90.79,90.93,24900.0,65.2168,65.2168,65.0734,65.1738,24900.0
2012-10-09 14:10:00,90.91,90.95,90.82,90.87,13800.0,65.1595,65.1881,65.0949,65.1308,13800.0
2012-10-09 14:15:00,90.88,90.95,90.76,90.93,13100.0,65.138,65.1881,65.0519,65.1738,13100.0
2012-10-09 14:20:00,90.94,91.16,90.88,90.88,33700.0,65.181,65.3386,65.138,65.138,33700.0
2012-10-09 14:25:00,90.89,90.95,90.8,90.86,16400.0,65.1451,65.1881,65.0806,65.1236,16400.0
2012-10-09 14:30:00,90.84,90.84,90.67,90.75,21800.0,65.1093,65.1093,64.9874,65.0448,21800.0
2012-10-09 14:35:00,90.76,90.88,90.74,90.74,26200.0,65.0519,65.138,65.0376,65.0376,26200.0
2012-10-09 14:40:00,90.71,90.8,90.62,90.77,40500.0,65.0161,65.0806,64.9516,65.0591,40500.0
2012-10-09 14:45:00,90.76,91.01,90.76,90.95,23400.0,65.0519,65.2311,65.0519,65.1881,23400.0
2012-10-09 14:50:00,90.97,91.0,90.85,90.98,35200.0,65.2025,65.224,65.1165,65.2096,35200.0
2012-10-09 14:55:00,91.0,91.08,90.98,91.06,18000.0,65.224,65.2813,65.2096,65.267,18000.0
2012-10-09 15:00:00,91.09,91.2,91.02,91.15,20200.0,65.2885,65.3673,65.2383,65.3315,20200.0
2012-10-09 15:05:00,91.14,91.19,91.1,91.19,7600.0,65.3243,65.3601,65.2956,65.3601,7600.0
2012-10-09 15:10:00,91.18,91.23,91.08,91.15,21200.0,65.353,65.3888,65.2813,65.3315,21200.0
2012-10-09 15:15:00,91.16,91.25,91.11,91.12,13400.0,65.3386,65.4031,65.3028,65.31,13400.0
2012-10-09 15:20:00,91.13,91.18,90.95,91.02,22700.0,65.3171,65.353,65.1881,65.2383,22700.0
2012-10-09 15:25:00,91.01,91.07,90.92,90.98,19700.0,65.2311,65.2741,65.1666,65.2096,19700.0
2012-10-09 15:30:00,91.01,91.01,90.8,90.88,24100.0,65.2311,65.2311,65.0806,65.138,24100.0
2012-10-09 15:35:00,90.89,90.98,90.83,90.83,26700.0,65.1451,65.2096,65.1021,65.1021,26700.0
2012-10-09 15:40:00,90.82,90.98,90.82,90.94,34300.0,65.0949,65.2096,65.0949,65.181,34300.0
2012-10-09 15:45:00,90.93,90.97,90.86,90.9,26300.0,65.1738,65.2025,65.1236,65.1523,26300.0
2012-10-09 15:50:00,90.9,90.92,90.85,90.89,35400.0,65.1523,65.1666,65.1165,65.1451,35400.0
2012-10-09 15:55:00,90.87,90.92,90.8,90.86,72900.0,65.1308,65.1666,65.0806,65.1236,72900.0
2012-10-10 09:30:00,86.58,88.68,86.5,88.13,937700.0,62.0559,63.5611,61.9986,63.1669,937700.0
2012-10-10 09:35:00,88.13,88.33,87.4,87.81,482600.0,63.1669,63.3102,62.6437,62.9375,482600.0
2012-10-10 09:40:00,87.82,88.1,87.12,88.09,371000.0,62.9447,63.1454,62.443,63.1382,371000.0
2012-10-10 09:45:00,88.06,88.57,87.9,87.98,278000.0,63.1167,63.4823,63.002,63.0594,278000.0
2012-10-10 09:50:00,87.96,88.89,87.91,88.29,211000.0,63.0451,63.7116,63.0092,63.2816,211000.0
2012-10-10 09:55:00,88.31,88.61,87.81,88.41,244200.0,63.2959,63.5109,62.9375,63.3676,244200.0
2012-10-10 10:00:00,88.41,88.59,87.83,88.16,202700.0,63.3676,63.4966,62.9519,63.1884,202700.0
2012-10-10 10:05:00,88.15,88.5,87.95,88.43,117100.0,63.1812,63.4321,63.0379,63.3819,117100.0
2012-10-10 10:10:00,88.42,88.45,88.07,88.24,115400.0,63.3748,63.3963,63.1239,63.2457,115400.0
2012-10-10 10:15:00,88.24,88.36,87.99,88.33,95600.0,63.2457,63.3318,63.0666,63.3102,95600.0
2012-10-10 10:20:00,88.33,88.62,88.18,88.62,128800.0,63.3102,63.5181,63.2027,63.5181,128800.0
2012-10-10 10:25:00,88.62,89.47,88.47,89.42,176900.0,63.5181,64.1273,63.4106,64.0915,176900.0
2012-10-10 10:30:00,89.42,89.6,89.06,89.12,156000.0,64.0915,64.2205,63.8335,63.8765,156000.0
2012-10-10 10:35:00,89.1,89.19,88.91,88.95,103900.0,63.8621,63.9267,63.726,63.7546,103900.0
2012-10-10 10:40:00,88.93,88.99,88.62,88.64,70500.0,63.7403,63.7833,63.5181,63.5324,70500.0
2012-10-10 10:45:00,88.64,88.69,88.37,88.42,105900.0,63.5324,63.5683,63.3389,63.3748,105900.0
2012-10-10 10:50:00,88.39,88.64,88.35,88.57,81700.0,63.3533,63.5324,63.3246,63.4823,81700.0
2012-10-10 10:55:00,88.54,88.69,88.48,88.5,65400.0,63.4608,63.5683,63.4178,63.4321,65400.0
2012-10-10 11:00:00,88.51,88.8,88.48,88.75,87400.0,63.4393,63.6471,63.4178,63.6113,87400.0
2012-10-10 11:05:00,88.75,88.97,88.7,88.88,45100.0,63.6113,63.769,63.5754,63.7045,45100.0
2012-10-10 11:10:00,88.88,89.14,88.88,88.98,78700.0,63.7045,63.8908,63.7045,63.7761,78700.0
2012-10-10 11:15:00,88.98,88.98,88.76,88.87,33800.0,63.7761,63.7761,63.6184,63.6973,33800.0
2012-10-10 11:20:00,88.88,89.04,88.88,88.89,31600.0,63.7045,63.8191,63.7045,63.7116,31600.0
2012-10-10 11:25:00,88.88,89.0,88.83,88.92,33100.0,63.7045,63.7905,63.6686,63.7331,33100.0
2012-10-10 11:30:00,88.91,88.91,88.5,88.52,54800.0,63.726,63.726,63.4321,63.4464,54800.0
2012-10-10 11:35:00,88.58,88.62,88.53,88.6,34700.0,63.4894,63.5181,63.4536,63.5038,34700.0
2012-10-10 11:40:00,88.56,88.75,88.53,88.62,35200.0,63.4751,63.6113,63.4536,63.5181,35200.0
2012-10-10 11:45:00,88.6,88.68,88.57,88.58,16300.0,63.5038,63.5611,63.4823,63.4894,16300.0
2012-10-10 11:50:00,88.59,88.63,88.31,88.37,69700.0,63.4966,63.5253,63.2959,63.3389,69700.0
2012-10-10 11:55:00,88.34,88.54,88.32,88.36,25800.0,63.3174,63.4608,63.3031,63.3318,25800.0
2012-10-10 12:00:00,88.36,88.46,88.15,88.46,77800.0,63.3318,63.4034,63.1812,63.4034,77800.0
2012-10-10 12:05:00,88.46,88.86,88.36,88.8,62500.0,63.4034,63.6901,63.3318,63.6471,62500.0
2012-10-10 12:10:00,88.8,89.0,88.78,88.83,37300.0,63.6471,63.7905,63.6328,63.6686,37300.0
2012-10-10 12:15:00,88.84,89.01,88.56,88.56,33300.0,63.6758,63.7976,63.4751,63.4751,33300.0
2012-10-10 12:20:00,88.55,88.96,88.4,88.96,48300.0,63.4679,63.7618,63.3604,63.7618,48300.0
2012-10-10 12:25:00,88.95,89.29,88.88,89.28,49100.0,63.7546,63.9983,63.7045,63.9912,49100.0
2012-10-10 12:30:00,89.28,89.28,88.71,88.72,33100.0,63.9912,63.9912,63.5826,63.5898,33100.0
2012-10-10 12:35:00,88.72,88.91,88.62,88.72,48400.0,63.5898,63.726,63.5181,63.5898,48400.0
2012-10-10 12:40:00,88.74,88.76,88.57,88.57,44400.0,63.6041,63.6184,63.4823,63.4823,44400.0
2012-10-10 12:45:00,88.57,88.59,88.27,88.44,43000.0,63.4823,63.4966,63.2672,63.3891,43000.0
2012-10-10 12:50:00,88.46,88.54,88.28,88.4,36200.0,63.4034,63.4608,63.2744,63.3604,36200.0
2012-10-10 12:55:00,88.39,88.43,88.04,88.13,61000.0,63.3533,63.3819,63.1024,63.1669,61000.0
2012-10-10 13:00:00,88.13,88.15,87.99,88.14,64800.0,63.1669,63.1812,63.0666,63.1741,64800.0
2012-10-10 13:05:00,88.14,88.18,88.02,88.12,37700.0,63.1741,63.2027,63.0881,63.1597,37700.0
2012-10-10 13:10:00,88.13,88.19,88.09,88.14,50900.0,63.1669,63.2099,63.1382,63.1741,50900.0
2012-10-10 13:15:00,88.13,88.33,88.1,88.22,94600.0,63.1669,63.3102,63.1454,63.2314,94600.0
2012-10-10 13:20:00,88.21,88.22,88.0,88.07,43800.0,63.2242,63.2314,63.0737,63.1239,43800.0
2012-10-10 13:25:00,88.07,88.11,88.0,88.04,42200.0,63.1239,63.1526,63.0737,63.1024,42200.0
2012-10-10 13:30:00,88.03,88.14,87.88,87.96,63300.0,63.0952,63.1741,62.9877,63.0451,63300.0
2012-10-10 13:35:00,87.95,88.12,87.95,87.96,42400.0,63.0379,63.1597,63.0379,63.0451,42400.0
2012-10-10 13:40:00,87.98,88.03,87.8,87.85,53000.0,63.0594,63.0952,62.9304,62.9662,53000.0
2012-10-10 13:45:00,87.84,87.91,87.61,87.88,80400.0,62.959,63.0092,62.7942,62.9877,80400.0
2012-10-10 13:50:00,87.86,87.86,87.6,87.73,43800.0,62.9734,62.9734,62.787,62.8802,43800.0
2012-10-10 13:55:00,87.71,87.72,87.42,87.42,81500.0,62.8659,62.873,62.658,62.658,81500.0
2012-10-10 14:00:00,87.41,87.84,87.41,87.45,96100.0,62.6508,62.959,62.6508,62.6795,96100.0
2012-10-10 14:05:00,87.45,87.7,87.45,87.59,77400.0,62.6795,62.8587,62.6795,62.7799,77400.0
2012-10-10 14:10:00,87.59,87.61,87.34,87.4,84600.0,62.7799,62.7942,62.6007,62.6437,84600.0
2012-10-10 14:15:00,87.41,87.53,87.3,87.39,43800.0,62.6508,62.7369,62.572,62.6365,43800.0
2012-10-10 14:20:00,87.41,87.55,87.37,87.45,77700.0,62.6508,62.7512,62.6222,62.6795,77700.0
2012-10-10 14:25:00,87.43,87.5,87.3,87.32,44400.0,62.6652,62.7153,62.572,62.5863,44400.0
2012-10-10 14:30:00,87.3,87.44,87.3,87.42,29100.0,62.572,62.6723,62.572,62.658,29100.0
2012-10-10 14:35:00,87.39,87.39,87.15,87.24,71800.0,62.6365,62.6365,62.4645,62.529,71800.0
2012-10-10 14:40:00,87.23,87.26,87.11,87.18,48800.0,62.5218,62.5433,62.4358,62.486,48800.0
2012-10-10 14:45:00,87.18,87.23,87.07,87.2,45100.0,62.486,62.5218,62.4071,62.5003,45100.0
2012-10-10 14:50:00,87.19,87.28,87.11,87.2,41300.0,62.4932,62.5577,62.4358,62.5003,41300.0
2012-10-10 14:55:00,87.19,87.33,87.05,87.08,60500.0,62.4932,62.5935,62.3928,62.4143,60500.0
2012-10-10 15:00:00,87.08,87.23,87.05,87.2,76400.0,62.4143,62.5218,62.3928,62.5003,76400.0
2012-10-10 15:05:00,87.19,87.28,87.16,87.26,81200.0,62.4932,62.5577,62.4717,62.5433,81200.0
2012-10-10 15:10:00,87.25,87.43,87.23,87.43,149900.0,62.5362,62.6652,62.5218,62.6652,149900.0
2012-10-10 15:15:00,87.44,87.54,87.4,87.49,104700.0,62.6723,62.744,62.6437,62.7082,104700.0
2012-10-10 15:20:00,87.49,87.5,87.3,87.39,49500.0,62.7082,62.7153,62.572,62.6365,49500.0
2012-10-10 15:25:00,87.37,87.53,87.31,87.34,41300.0,62.6222,62.7369,62.5792,62.6007,41300.0
2012-10-10 15:30:00,87.34,87.55,87.32,87.5,72700.0,62.6007,62.7512,62.5863,62.7153,72700.0
2012-10-10 15:35:00,87.51,87.53,87.44,87.51,79000.0,62.7225,62.7369,62.6723,62.7225,79000.0
2012-10-10 15:40:00,87.5,87.52,87.44,87.48,66000.0,62.7153,62.7297,62.6723,62.701,66000.0
2012-10-10 15:45:00,87.49,87.58,87.46,87.52,123900.0,62.7082,62.7727,62.6867,62.7297,123900.0
2012-10-10 15:50:00,87.53,87.67,87.48,87.63,138200.0,62.7369,62.8372,62.701,62.8085,138200.0
2012-10-10 15:55:00,87.63,87.8,87.63,87.78,193500.0,62.8085,62.9304,62.8085,62.916,193500.0
2012-10-11 09:30:00,88.44,89.14,88.18,88.88,117700.0,63.3891,63.8908,63.2027,63.7045,117700.0
2012-10-11 09:35:00,88.89,88.94,88.13,88.19,95300.0,63.7116,63.7475,63.1669,63.2099,95300.0
2012-10-11 09:40:00,88.15,88.2,87.39,87.52,107400.0,63.1812,63.2171,62.6365,62.7297,107400.0
2012-10-11 09:45:00,87.54,87.55,87.06,87.1,96700.0,62.744,62.7512,62.4,62.4286,96700.0
2012-10-11 09:50:00,87.1,87.1,86.76,86.92,189300.0,62.4286,62.4286,62.185,62.2996,189300.0
2012-10-11 09:55:00,86.92,87.04,86.7,86.95,78500.0,62.2996,62.3856,62.142,62.3211,78500.0
2012-10-11 10:00:00,86.92,87.08,86.86,87.0,81600.0,62.2996,62.4143,62.2566,62.357,81600.0
2012-10-11 10:05:00,87.0,87.08,86.9,87.05,59900.0,62.357,62.4143,62.2853,62.3928,59900.0
2012-10-11 10:10:00,87.04,87.05,86.86,86.92,39100.0,62.3856,62.3928,62.2566,62.2996,39100.0
2012-10-11 10:15:00,86.93,87.06,86.92,87.01,38300.0,62.3068,62.4,62.2996,62.3641,38300.0
2012-10-11 10:20:00,87.0,87.38,87.0,87.17,75700.0,62.357,62.6293,62.357,62.4788,75700.0
2012-10-11 10:25:00,87.15,87.26,87.02,87.14,60600.0,62.4645,62.5433,62.3713,62.4573,60600.0
2012-10-11 10:30:00,87.19,87.26,86.97,87.07,42300.0,62.4932,62.5433,62.3355,62.4071,42300.0
2012-10-11 10:35:00,87.09,87.22,87.07,87.21,37800.0,62.4215,62.5147,62.4071,62.5075,37800.0
2012-10-11 10:40:00,87.2,87.57,87.15,87.56,87000.0,62.5003,62.7655,62.4645,62.7584,87000.0
2012-10-11 10:45:00,87.56,87.73,87.32,87.34,53200.0,62.7584,62.8802,62.5863,62.6007,53200.0
2012-10-11 10:50:00,87.35,87.49,87.27,87.35,51400.0,62.6078,62.7082,62.5505,62.6078,51400.0
2012-10-11 10:55:00,87.39,87.55,87.33,87.53,40000.0,62.6365,62.7512,62.5935,62.7369,40000.0
2012-10-11 11:00:00,87.53,87.54,87.38,87.41,48200.0,62.7369,62.744,62.6293,62.6508,48200.0
2012-10-11 11:05:00,87.37,87.44,87.01,87.02,76900.0,62.6222,62.6723,62.3641,62.3713,76900.0
2012-10-11 11:10:00,87.02,87.02,86.81,86.82,50400.0,62.3713,62.3713,62.2208,62.228,50400.0
2012-10-11 11:15:00,86.82,86.82,86.57,86.6,69100.0,62.228,62.228,62.0488,62.0703,69100.0
2012-10-11 11:20:00,86.6,86.8,86.4,86.6,203700.0,62.0703,62.2136,61.9269,62.0703,203700.0
2012-10-11 11:25:00,86.58,86.72,86.43,86.68,55900.0,62.0559,62.1563,61.9484,62.1276,55900.0
2012-10-11 11:30:00,86.68,86.7,86.4,86.48,60400.0,62.1276,62.142,61.9269,61.9843,60400.0
2012-10-11 11:35:00,86.5,86.56,86.45,86.53,47200.0,61.9986,62.0416,61.9628,62.0201,47200.0
2012-10-11 11:40:00,86.52,86.55,86.35,86.54,43300.0,62.0129,62.0344,61.8911,62.0273,43300.0
2012-10-11 11:45:00,86.53,86.56,86.37,86.52,48000.0,62.0201,62.0416,61.9054,62.0129,48000.0
2012-10-11 11:50:00,86.51,86.74,86.49,86.7,49700.0,62.0058,62.1706,61.9914,62.142,49700.0
2012-10-11 11:55:00,86.72,86.8,86.68,86.8,23500.0,62.1563,62.2136,62.1276,62.2136,23500.0
2012-10-11 12:00:00,86.8,86.89,86.75,86.79,28000.0,62.2136,62.2781,62.1778,62.2065,28000.0
2012-10-11 12:05:00,86.79,86.85,86.7,86.72,37700.0,62.2065,62.2495,62.142,62.1563,37700.0
2012-10-11 12:10:00,86.72,86.78,86.7,86.75,31300.0,62.1563,62.1993,62.142,62.1778,31300.0
2012-10-11 12:15:00,86.75,86.81,86.51,86.61,43800.0,62.1778,62.2208,62.0058,62.0774,43800.0
2012-10-11 12:20:00,86.61,86.61,86.51,86.56,21800.0,62.0774,62.0774,62.0058,62.0416,21800.0
2012-10-11 12:25:00,86.56,86.69,86.55,86.65,21000.0,62.0416,62.1348,62.0344,62.1061,21000.0
2012-10-11 12:30:00,86.67,86.77,86.65,86.71,31000.0,62.1204,62.1921,62.1061,62.1491,31000.0
2012-10-11 12:35:00,86.69,86.75,86.68,86.74,17300.0,62.1348,62.1778,62.1276,62.1706,17300.0
2012-10-11 12:40:00,86.74,86.74,86.66,86.68,19700.0,62.1706,62.1706,62.1133,62.1276,19700.0
2012-10-11 12:45:00,86.69,86.73,86.64,86.7,30000.0,62.1348,62.1635,62.0989,62.142,30000.0
2012-10-11 12:50:00,86.74,86.76,86.7,86.75,40800.0,62.1706,62.185,62.142,62.1778,40800.0
2012-10-11 12:55:00,86.75,86.75,86.53,86.55,29900.0,62.1778,62.1778,62.0201,62.0344,29900.0
2012-10-11 13:00:00,86.56,86.6,86.47,86.48,51700.0,62.0416,62.0703,61.9771,61.9843,51700.0
2012-10-11 13:05:00,86.47,86.56,86.46,86.56,25700.0,61.9771,62.0416,61.9699,62.0416,25700.0
2012-10-11 13:10:00,86.56,86.6,86.5,86.56,24100.0,62.0416,62.0703,61.9986,62.0416,24100.0
2012-10-11 13:15:00,86.54,86.57,86.48,86.52,26100.0,62.0273,62.0488,61.9843,62.0129,26100.0
2012-10-11 13:20:00,86.53,86.53,86.41,86.52,27100.0,62.0201,62.0201,61.9341,62.0129,27100.0
2012-10-11 13:25:00,86.52,86.55,86.41,86.44,40000.0,62.0129,62.0344,61.9341,61.9556,40000.0
2012-10-11 13:30:00,86.45,86.48,86.26,86.31,69600.0,61.9628,61.9843,61.8266,61.8624,69600.0
2012-10-11 13:35:00,86.3,86.32,86.17,86.32,53500.0,61.8553,61.8696,61.7621,61.8696,53500.0
2012-10-11 13:40:00,86.34,86.35,86.03,86.1,46600.0,61.8839,61.8911,61.6617,61.7119,46600.0
2012-10-11 13:45:00,86.1,86.1,86.0,86.01,85900.0,61.7119,61.7119,61.6402,61.6474,85900.0
2012-10-11 13:50:00,86.01,86.04,85.89,86.0,78800.0,61.6474,61.6689,61.5614,61.6402,78800.0
2012-10-11 13:55:00,86.0,86.11,85.94,86.05,79400.0,61.6402,61.7191,61.5972,61.6761,79400.0
2012-10-11 14:00:00,86.05,86.11,86.03,86.1,54700.0,61.6761,61.7191,61.6617,61.7119,54700.0
2012-10-11 14:05:00,86.09,86.11,86.02,86.08,43000.0,61.7047,61.7191,61.6546,61.6976,43000.0
2012-10-11 14:10:00,86.09,86.36,86.07,86.28,42500.0,61.7047,61.8983,61.6904,61.8409,42500.0
2012-10-11 14:15:00,86.31,86.31,86.25,86.25,26300.0,61.8624,61.8624,61.8194,61.8194,26300.0
2012-10-11 14:20:00,86.26,86.3,86.17,86.29,26800.0,61.8266,61.8553,61.7621,61.8481,26800.0
2012-10-11 14:25:00,86.29,86.34,86.27,86.34,41300.0,61.8481,61.8839,61.8337,61.8839,41300.0
2012-10-11 14:30:00,86.34,86.34,86.02,86.02,42300.0,61.8839,61.8839,61.6546,61.6546,42300.0
2012-10-11 14:35:00,86.04,86.15,86.01,86.14,30600.0,61.6689,61.7477,61.6474,61.7406,30600.0
2012-10-11 14:40:00,86.14,86.14,85.88,85.99,38000.0,61.7406,61.7406,61.5542,61.6331,38000.0
2012-10-11 14:45:00,86.0,86.05,85.91,85.91,32900.0,61.6402,61.6761,61.5757,61.5757,32900.0
2012-10-11 14:50:00,85.93,86.06,85.91,85.98,48000.0,61.5901,61.6832,61.5757,61.6259,48000.0
2012-10-11 14:55:00,85.97,86.11,85.97,86.04,22700.0,61.6187,61.7191,61.6187,61.6689,22700.0
2012-10-11 15:00:00,86.03,86.22,86.0,86.16,37000.0,61.6617,61.7979,61.6402,61.7549,37000.0
2012-10-11 15:05:00,86.16,86.27,86.07,86.24,36800.0,61.7549,61.8337,61.6904,61.8122,36800.0
2012-10-11 15:10:00,86.25,86.38,86.24,86.26,52800.0,61.8194,61.9126,61.8122,61.8266,52800.0
2012-10-11 15:15:00,86.26,86.41,86.13,86.16,107400.0,61.8266,61.9341,61.7334,61.7549,107400.0
2012-10-11 15:20:00,86.17,86.33,86.16,86.31,91100.0,61.7621,61.8768,61.7549,61.8624,91100.0
2012-10-11 15:25:00,86.33,86.51,86.27,86.5,67300.0,61.8768,62.0058,61.8337,61.9986,67300.0
2012-10-11 15:30:00,86.5,86.58,86.46,86.49,73000.0,61.9986,62.0559,61.9699,61.9914,73000.0
2012-10-11 15:35:00,86.49,86.56,86.45,86.46,45200.0,61.9914,62.0416,61.9628,61.9699,45200.0
2012-10-11 15:40:00,86.45,86.51,86.4,86.44,54800.0,61.9628,62.0058,61.9269,61.9556,54800.0
2012-10-11 15:45:00,86.44,86.5,86.39,86.47,60800.0,61.9556,61.9986,61.9198,61.9771,60800.0
2012-10-11 15:50:00,86.48,86.59,86.45,86.56,114700.0,61.9843,62.0631,61.9628,62.0416,114700.0
2012-10-11 15:55:00,86.56,86.59,86.48,86.5,177900.0,62.0416,62.0631,61.9843,61.9986,177900.0
2012-10-12 09:30:00,86.97,86.98,86.51,86.87,78700.0,62.3355,62.3426,62.0058,62.2638,78700.0
2012-10-12 09:35:00,86.87,87.61,86.74,87.25,79400.0,62.2638,62.7942,62.1706,62.5362,79400.0
2012-10-12 09:40:00,87.29,87.32,86.77,86.77,42500.0,62.5648,62.5863,62.1921,62.1921,42500.0
2012-10-12 09:45:00,86.8,86.89,86.66,86.85,31700.0,62.2136,62.2781,62.1133,62.2495,31700.0
2012-10-12 09:50:00,86.83,87.27,86.83,87.15,58900.0,62.2351,62.5505,62.2351,62.4645,58900.0
2012-10-12 09:55:00,87.15,87.81,87.1,87.7,64200.0,62.4645,62.9375,62.4286,62.8587,64200.0
2012-10-12 10:00:00,87.67,87.69,87.29,87.29,43300.0,62.8372,62.8515,62.5648,62.5648,43300.0
2012-10-12 10:05:00,87.34,87.39,87.08,87.16,34700.0,62.6007,62.6365,62.4143,62.4717,34700.0
2012-10-12 10:10:00,87.16,87.46,87.15,87.46,63100.0,62.4717,62.6867,62.4645,62.6867,63100.0
2012-10-12 10:15:00,87.46,87.65,87.32,87.35,38200.0,62.6867,62.8229,62.5863,62.6078,38200.0
2012-10-12 10:20:00,87.31,87.4,87.25,87.4,18500.0,62.5792,62.6437,62.5362,62.6437,18500.0
2012-10-12 10:25:00,87.39,87.39,87.11,87.14,29700.0,62.6365,62.6365,62.4358,62.4573,29700.0
2012-10-12 10:30:00,87.17,87.27,87.06,87.24,25700.0,62.4788,62.5505,62.4,62.529,25700.0
2012-10-12 10:35:00,87.22,87.32,87.16,87.19,14400.0,62.5147,62.5863,62.4717,62.4932,14400.0
2012-10-12 10:40:00,87.17,87.21,86.96,86.99,39100.0,62.4788,62.5075,62.3283,62.3498,39100.0
2012-10-12 10:45:00,86.97,86.99,86.77,86.85,34300.0,62.3355,62.3498,62.1921,62.2495,34300.0
2012-10-12 10:50:00,86.87,86.9,86.75,86.76,35000.0,62.2638,62.2853,62.1778,62.185,35000.0
2012-10-12 10:55:00,86.77,87.0,86.76,86.86,42400.0,62.1921,62.357,62.185,62.2566,42400.0
2012-10-12 11:00:00,86.87,86.89,86.66,86.84,48500.0,62.2638,62.2781,62.1133,62.2423,48500.0
2012-10-12 11:05:00,86.86,86.94,86.76,86.77,26800.0,62.2566,62.314,62.185,62.1921,26800.0
2012-10-12 11:10:00,86.74,86.77,86.21,86.27,92400.0,62.1706,62.1921,61.7907,61.8337,92400.0
2012-10-12 11:15:00,86.26,86.31,86.13,86.21,41600.0,61.8266,61.8624,61.7334,61.7907,41600.0
2012-10-12 11:20:00,86.22,86.39,86.16,86.38,31500.0,61.7979,61.9198,61.7549,61.9126,31500.0
2012-10-12 11:25:00,86.38,86.5,86.35,86.36,19300.0,61.9126,61.9986,61.8911,61.8983,19300.0
2012-10-12 11:30:00,86.32,86.36,86.02,86.31,56800.0,61.8696,61.8983,61.6546,61.8624,56800.0
2012-10-12 11:35:00,86.32,86.32,86.19,86.28,13200.0,61.8696,61.8696,61.7764,61.8409,13200.0
2012-10-12 11:40:00,86.31,86.44,86.16,86.38,23000.0,61.8624,61.9556,61.7549,61.9126,23000.0
2012-10-12 11:45:00,86.36,86.67,86.34,86.6,32200.0,61.8983,62.1204,61.8839,62.0703,32200.0
2012-10-12 11:50:00,86.58,86.62,86.45,86.55,29600.0,62.0559,62.0846,61.9628,62.0344,29600.0
2012-10-12 11:55:00,86.57,86.7,86.51,86.63,49500.0,62.0488,62.142,62.0058,62.0918,49500.0
2012-10-12 12:00:00,86.63,86.63,86.5,86.5,65400.0,62.0918,62.0918,61.9986,61.9986,65400.0
2012-10-12 12:05:00,86.51,86.57,86.43,86.52,65100.0,62.0058,62.0488,61.9484,62.0129,65100.0
2012-10-12 12:10:00,86.5,86.58,86.48,86.56,36800.0,61.9986,62.0559,61.9843,62.0416,36800.0
2012-10-12 12:15:00,86.56,86.58,86.49,86.52,21600.0,62.0416,62.0559,61.9914,62.0129,21600.0
2012-10-12 12:20:00,86.51,86.58,86.51,86.58,30600.0,62.0058,62.0559,62.0058,62.0559,30600.0
2012-10-12 12:25:00,86.59,86.59,86.48,86.49,20900.0,62.0631,62.0631,61.9843,61.9914,20900.0
2012-10-12 12:30:00,86.49,86.56,86.45,86.54,34100.0,61.9914,62.0416,61.9628,62.0273,34100.0
2012-10-12 12:35:00,86.54,86.57,86.46,86.53,28300.0,62.0273,62.0488,61.9699,62.0201,28300.0
2012-10-12 12:40:00,86.51,86.6,86.42,86.57,25100.0,62.0058,62.0703,61.9413,62.0488,25100.0
2012-10-12 12:45:00,86.56,86.58,86.51,86.51,8500.0,62.0416,62.0559,62.0058,62.0058,8500.0
2012-10-12 12:50:00,86.51,86.56,86.44,86.55,21200.0,62.0058,62.0416,61.9556,62.0344,21200.0
2012-10-12 12:55:00,86.55,86.71,86.55,86.7,17200.0,62.0344,62.1491,62.0344,62.142,17200.0
2012-10-12 13:00:00,86.7,86.8,86.63,86.8,17900.0,62.142,62.2136,62.0918,62.2136,17900.0
2012-10-12 13:05:00,86.79,86.8,86.69,86.72,14900.0,62.2065,62.2136,62.1348,62.1563,14900.0
2012-10-12 13:10:00,86.71,86.72,86.56,86.64,21200.0,62.1491,62.1563,62.0416,62.0989,21200.0
2012-10-12 13:15:00,86.64,86.79,86.64,86.78,9800.0,62.0989,62.2065,62.0989,62.1993,9800.0
2012-10-12 13:20:00,86.76,86.79,86.71,86.75,9900.0,62.185,62.2065,62.1491,62.1778,9900.0
2012-10-12 13:25:00,86.76,86.78,86.74,86.78,8500.0,62.185,62.1993,62.1706,62.1993,8500.0
2012-10-12 13:30:00,86.79,86.86,86.71,86.72,18100.0,62.2065,62.2566,62.1491,62.1563,18100.0
2012-10-12 13:35:00,86.7,86.73,86.58,86.73,30300.0,62.142,62.1635,62.0559,62.1635,30300.0
2012-10-12 13:40:00,86.71,86.77,86.65,86.68,15500.0,62.1491,62.1921,62.1061,62.1276,15500.0
2012-10-12 13:45:00,86.68,86.75,86.65,86.72,18600.0,62.1276,62.1778,62.1061,62.1563,18600.0
2012-10-12 13:50:00,86.72,86.8,86.69,86.72,21200.0,62.1563,62.2136,62.1348,62.1563,21200.0
2012-10-12 13:55:00,86.74,87.11,86.73,87.05,80000.0,62.1706,62.4358,62.1635,62.3928,80000.0
2012-10-12 14:00:00,87.06,87.06,86.83,87.03,21200.0,62.4,62.4,62.2351,62.3785,21200.0
2012-10-12 14:05:00,86.99,87.04,86.88,87.04,21200.0,62.3498,62.3856,62.271,62.3856,21200.0
2012-10-12 14:10:00,87.03,87.13,87.02,87.07,21100.0,62.3785,62.4502,62.3713,62.4071,21100.0
2012-10-12 14:15:00,87.06,87.14,87.03,87.05,25700.0,62.4,62.4573,62.3785,62.3928,25700.0
2012-10-12 14:20:00,87.05,87.31,87.05,87.16,34500.0,62.3928,62.5792,62.3928,62.4717,34500.0
2012-10-12 14:25:00,87.18,87.23,87.14,87.2,24800.0,62.486,62.5218,62.4573,62.5003,24800.0
2012-10-12 14:30:00,87.2,87.23,87.15,87.19,20700.0,62.5003,62.5218,62.4645,62.4932,20700.0
2012-10-12 14:35:00,87.19,87.25,87.1,87.2,22700.0,62.4932,62.5362,62.4286,62.5003,22700.0
2012-10-12 14:40:00,87.19,87.19,87.04,87.15,27000.0,62.4932,62.4932,62.3856,62.4645,27000.0
2012-10-12 14:45:00,87.14,87.19,87.07,87.18,15400.0,62.4573,62.4932,62.4071,62.486,15400.0
2012-10-12 14:50:00,87.18,87.46,87.16,87.29,29600.0,62.486,62.6867,62.4717,62.5648,29600.0
2012-10-12 14:55:00,87.28,87.4,87.24,87.35,27000.0,62.5577,62.6437,62.529,62.6078,27000.0
2012-10-12 15:00:00,87.34,87.34,87.18,87.22,23500.0,62.6007,62.6007,62.486,62.5147,23500.0
2012-10-12 15:05:00,87.22,87.29,87.18,87.25,35700.0,62.5147,62.5648,62.486,62.5362,35700.0
2012-10-12 15:10:00,87.26,87.46,87.24,87.46,43500.0,62.5433,62.6867,62.529,62.6867,43500.0
2012-10-12 15:15:00,87.46,87.6,87.45,87.59,32700.0,62.6867,62.787,62.6795,62.7799,32700.0
2012-10-12 15:20:00,87.58,87.59,87.39,87.4,44900.0,62.7727,62.7799,62.6365,62.6437,44900.0
2012-10-12 15:25:00,87.4,87.53,87.38,87.47,39300.0,62.6437,62.7369,62.6293,62.6938,39300.0
2012-10-12 15:30:00,87.48,87.48,87.24,87.33,62400.0,62.701,62.701,62.529,62.5935,62400.0
2012-10-12 15:35:00,87.34,87.35,87.2,87.28,57500.0,62.6007,62.6078,62.5003,62.5577,57500.0
2012-10-12 15:40:00,87.29,87.52,87.25,87.51,85800.0,62.5648,62.7297,62.5362,62.7225,85800.0
2012-10-12 15:45:00,87.5,87.56,87.33,87.4,74300.0,62.7153,62.7584,62.5935,62.6437,74300.0
2012-10-12 15:50:00,87.4,87.57,87.4,87.43,118200.0,62.6437,62.7655,62.6437,62.6652,118200.0
2012-10-12 15:55:00,87.44,87.6,87.4,87.5,123100.0,62.6723,62.787,62.6437,62.7153,123100.0
2012-10-15 09:30:00,87.77,87.97,87.59,87.69,38200.0,62.9089,63.0522,62.7799,62.8515,38200.0
2012-10-15 09:35:00,87.73,88.1,87.64,88.08,56800.0,62.8802,63.1454,62.8157,63.1311,56800.0
2012-10-15 09:40:00,88.06,88.15,87.87,87.87,26500.0,63.1167,63.1812,62.9805,62.9805,26500.0
2012-10-15 09:45:00,87.84,87.94,87.5,87.62,44300.0,62.959,63.0307,62.7153,62.8014,44300.0
2012-10-15 09:50:00,87.61,87.63,87.38,87.39,39600.0,62.7942,62.8085,62.6293,62.6365,39600.0
2012-10-15 09:55:00,87.39,87.43,86.89,87.14,95700.0,62.6365,62.6652,62.2781,62.4573,95700.0
2012-10-15 10:00:00,87.11,87.47,86.87,87.38,37900.0,62.4358,62.6938,62.2638,62.6293,37900.0
2012-10-15 10:05:00,87.35,87.39,87.22,87.32,12400.0,62.6078,62.6365,62.5147,62.5863,12400.0
2012-10-15 10:10:00,87.36,87.54,86.96,86.98,70700.0,62.615,62.744,62.3283,62.3426,70700.0
2012-10-15 10:15:00,86.97,87.1,86.89,87.05,25600.0,62.3355,62.4286,62.2781,62.3928,25600.0
2012-10-15 10:20:00,87.05,87.3,86.97,87.23,18900.0,62.3928,62.572,62.3355,62.5218,18900.0
2012-10-15 10:25:00,87.25,87.35,87.12,87.12,15600.0,62.5362,62.6078,62.443,62.443,15600.0
2012-10-15 10:30:00,87.12,87.36,87.09,87.32,21000.0,62.443,62.615,62.4215,62.5863,21000.0
2012-10-15 10:35:00,87.3,87.42,87.18,87.34,34400.0,62.572,62.658,62.486,62.6007,34400.0
2012-10-15 10:40:00,87.33,87.55,87.33,87.55,19800.0,62.5935,62.7512,62.5935,62.7512,19800.0
2012-10-15 10:45:00,87.53,87.6,87.42,87.43,25200.0,62.7369,62.787,62.658,62.6652,25200.0
2012-10-15 10:50:00,87.42,87.45,87.35,87.42,29300.0,62.658,62.6795,62.6078,62.658,29300.0
2012-10-15 10:55:00,87.43,87.54,87.36,87.54,34200.0,62.6652,62.744,62.615,62.744,34200.0
2012-10-15 11:00:00,87.53,87.6,87.33,87.34,37900.0,62.7369,62.787,62.5935,62.6007,37900.0
2012-10-15 11:05:00,87.34,87.74,87.33,87.69,42100.0,62.6007,62.8874,62.5935,62.8515,42100.0
2012-10-15 11:10:00,87.7,87.79,87.68,87.74,19200.0,62.8587,62.9232,62.8444,62.8874,19200.0
2012-10-15 11:15:00,87.74,87.76,87.64,87.66,32100.0,62.8874,62.9017,62.8157,62.83,32100.0
2012-10-15 11:20:00,87.65,87.69,87.6,87.66,27700.0,62.8229,62.8515,62.787,62.83,27700.0
2012-10-15 11:25:00,87.65,87.9,87.64,87.67,38300.0,62.8229,63.002,62.8157,62.8372,38300.0
2012-10-15 11:30:00,87.67,87.8,87.66,87.77,20700.0,62.8372,62.9304,62.83,62.9089,20700.0
2012-10-15 11:35:00,87.77,88.0,87.75,87.99,47300.0,62.9089,63.0737,62.8945,63.0666,47300.0
2012-10-15 11:40:00,87.99,88.19,87.9,87.96,34600.0,63.0666,63.2099,63.002,63.0451,34600.0
2012-10-15 11:45:00,87.98,88.0,87.88,87.91,26300.0,63.0594,63.0737,62.9877,63.0092,26300.0
2012-10-15 11:50:00,87.94,87.99,87.87,87.91,22300.0,63.0307,63.0666,62.9805,63.0092,22300.0
2012-10-15 11:55:00,87.91,88.0,87.89,87.96,31300.0,63.0092,63.0737,62.9949,63.0451,31300.0
2012-10-15 12:00:00,87.96,88.21,87.96,88.17,57700.0,63.0451,63.2242,63.0451,63.1956,57700.0
2012-10-15 12:05:00,88.17,88.25,88.07,88.23,53200.0,63.1956,63.2529,63.1239,63.2386,53200.0
2012-10-15 12:10:00,88.24,88.28,88.04,88.21,36600.0,63.2457,63.2744,63.1024,63.2242,36600.0
2012-10-15 12:15:00,88.21,88.3,88.15,88.26,35800.0,63.2242,63.2887,63.1812,63.2601,35800.0
2012-10-15 12:20:00,88.25,88.39,88.21,88.32,33100.0,63.2529,63.3533,63.2242,63.3031,33100.0
2012-10-15 12:25:00,88.31,88.63,88.28,88.59,46600.0,63.2959,63.5253,63.2744,63.4966,46600.0
2012-10-15 12:30:00,88.59,88.61,88.46,88.55,29900.0,63.4966,63.5109,63.4034,63.4679,29900.0
2012-10-15 12:35:00,88.58,88.69,88.51,88.67,42200.0,63.4894,63.5683,63.4393,63.5539,42200.0
2012-10-15 12:40:00,88.7,88.74,88.62,88.67,18000.0,63.5754,63.6041,63.5181,63.5539,18000.0
2012-10-15 12:45:00,88.67,88.77,88.66,88.74,41000.0,63.5539,63.6256,63.5468,63.6041,41000.0
2012-10-15 12:50:00,88.75,88.81,88.65,88.75,29100.0,63.6113,63.6543,63.5396,63.6113,29100.0
2012-10-15 12:55:00,88.75,88.81,88.68,88.71,33800.0,63.6113,63.6543,63.5611,63.5826,33800.0
2012-10-15 13:00:00,88.71,89.0,88.68,88.96,92600.0,63.5826,63.7905,63.5611,63.7618,92600.0
2012-10-15 13:05:00,88.94,88.98,88.9,88.94,30200.0,63.7475,63.7761,63.7188,63.7475,30200.0
2012-10-15 13:10:00,88.94,88.99,88.81,88.96,34400.0,63.7475,63.7833,63.6543,63.7618,34400.0
2012-10-15 13:15:00,88.98,88.98,88.86,88.9,28100.0,63.7761,63.7761,63.6901,63.7188,28100.0
2012-10-15 13:20:00,88.9,88.93,88.78,88.83,23300.0,63.7188,63.7403,63.6328,63.6686,23300.0
2012-10-15 13:25:00,88.83,88.83,88.7,88.7,24200.0,63.6686,63.6686,63.5754,63.5754,24200.0
2012-10-15 13:30:00,88.71,88.81,88.7,88.71,21400.0,63.5826,63.6543,63.5754,63.5826,21400.0
2012-10-15 13:35:00,88.71,88.78,88.65,88.77,34600.0,63.5826,63.6328,63.5396,63.6256,34600.0
2012-10-15 13:40:00,88.76,88.89,88.76,88.89,30700.0,63.6184,63.7116,63.6184,63.7116,30700.0
2012-10-15 13:45:00,88.9,88.98,88.84,88.9,31500.0,63.7188,63.7761,63.6758,63.7188,31500.0
2012-10-15 13:50:00,88.88,88.99,88.85,88.99,40700.0,63.7045,63.7833,63.683,63.7833,40700.0
2012-10-15 13:55:00,88.98,88.99,88.89,88.92,26100.0,63.7761,63.7833,63.7116,63.7331,26100.0
2012-10-15 14:00:00,88.93,88.98,88.9,88.96,41300.0,63.7403,63.7761,63.7188,63.7618,41300.0
2012-10-15 14:05:00,88.96,89.0,88.95,88.97,99100.0,63.7618,63.7905,63.7546,63.769,99100.0
2012-10-15 14:10:00,88.97,89.1,88.96,89.04,42200.0,63.769,63.8621,63.7618,63.8191,42200.0
2012-10-15 14:15:00,89.03,89.1,88.97,88.97,41400.0,63.812,63.8621,63.769,63.769,41400.0
2012-10-15 14:20:00,88.97,89.11,88.96,89.09,41600.0,63.769,63.8693,63.7618,63.855,41600.0
2012-10-15 14:25:00,89.08,89.17,88.95,89.0,54800.0,63.8478,63.9123,63.7546,63.7905,54800.0
2012-10-15 14:30:00,89.0,89.03,88.73,88.79,53000.0,63.7905,63.812,63.5969,63.64,53000.0
2012-10-15 14:35:00,88.79,88.84,88.67,88.72,50400.0,63.64,63.6758,63.5539,63.5898,50400.0
2012-10-15 14:40:00,88.71,88.71,88.4,88.46,51200.0,63.5826,63.5826,63.3604,63.4034,51200.0
2012-10-15 14:45:00,88.45,88.54,88.42,88.5,59100.0,63.3963,63.4608,63.3748,63.4321,59100.0
2012-10-15 14:50:00,88.53,88.78,88.49,88.71,31800.0,63.4536,63.6328,63.4249,63.5826,31800.0
2012-10-15 14:55:00,88.72,88.8,88.69,88.72,35100.0,63.5898,63.6471,63.5683,63.5898,35100.0
2012-10-15 15:00:00,88.72,88.76,88.67,88.68,42300.0,63.5898,63.6184,63.5539,63.5611,42300.0
2012-10-15 15:05:00,88.69,88.82,88.66,88.75,42300.0,63.5683,63.6615,63.5468,63.6113,42300.0
2012-10-15 15:10:00,88.75,88.95,88.73,88.77,37600.0,63.6113,63.7546,63.5969,63.6256,37600.0
2012-10-15 15:15:00,88.79,88.94,88.75,88.94,38800.0,63.64,63.7475,63.6113,63.7475,38800.0
2012-10-15 15:20:00,88.94,88.94,88.78,88.79,41300.0,63.7475,63.7475,63.6328,63.64,41300.0
2012-10-15 15:25:00,88.79,88.88,88.73,88.85,44000.0,63.64,63.7045,63.5969,63.683,44000.0
2012-10-15 15:30:00,88.85,88.91,88.73,88.75,44300.0,63.683,63.726,63.5969,63.6113,44300.0
2012-10-15 15:35:00,88.76,88.83,88.76,88.81,41800.0,63.6184,63.6686,63.6184,63.6543,41800.0
2012-10-15 15:40:00,88.8,88.86,88.76,88.86,64000.0,63.6471,63.6901,63.6184,63.6901,64000.0
2012-10-15 15:45:00,88.86,89.09,88.85,89.09,110800.0,63.6901,63.855,63.683,63.855,110800.0
2012-10-15 15:50:00,89.08,89.2,89.06,89.18,132300.0,63.8478,63.9338,63.8335,63.9195,132300.0
2012-10-15 15:55:00,89.19,89.25,89.06,89.07,144000.0,63.9267,63.9697,63.8335,63.8406,144000.0
2012-10-16 09:30:00,90.03,90.47,89.82,90.13,103800.0,64.5287,64.8441,64.3782,64.6004,103800.0
2012-10-16 09:35:00,90.1,90.17,89.9,90.01,39400.0,64.5789,64.6291,64.4355,64.5144,39400.0
2012-10-16 09:40:00,89.96,89.96,89.67,89.86,43000.0,64.4785,64.4785,64.2707,64.4069,43000.0
2012-10-16 09:45:00,89.88,90.15,89.8,90.1,49100.0,64.4212,64.6147,64.3639,64.5789,49100.0
2012-10-16 09:50:00,90.13,90.36,90.12,90.36,47400.0,64.6004,64.7652,64.5932,64.7652,47400.0
2012-10-16 09:55:00,90.36,90.74,90.35,90.57,57300.0,64.7652,65.0376,64.7581,64.9158,57300.0
2012-10-16 10:00:00,90.57,90.65,90.27,90.27,60700.0,64.9158,64.9731,64.7007,64.7007,60700.0
2012-10-16 10:05:00,90.29,90.34,90.16,90.23,30700.0,64.7151,64.7509,64.6219,64.6721,30700.0
2012-10-16 10:10:00,90.24,90.28,90.17,90.25,60700.0,64.6792,64.7079,64.6291,64.6864,60700.0
2012-10-16 10:15:00,90.27,90.47,90.26,90.26,32200.0,64.7007,64.8441,64.6936,64.6936,32200.0
2012-10-16 10:20:00,90.25,90.47,90.17,90.47,23700.0,64.6864,64.8441,64.6291,64.8441,23700.0
2012-10-16 10:25:00,90.47,90.5,90.32,90.33,29900.0,64.8441,64.8656,64.7366,64.7437,29900.0
2012-10-16 10:30:00,90.33,90.54,90.33,90.48,34000.0,64.7437,64.8943,64.7437,64.8513,34000.0
2012-10-16 10:35:00,90.45,90.45,90.13,90.17,25800.0,64.8298,64.8298,64.6004,64.6291,25800.0
2012-10-16 10:40:00,90.13,90.32,90.13,90.21,34600.0,64.6004,64.7366,64.6004,64.6577,34600.0
2012-10-16 10:45:00,90.21,90.23,90.05,90.15,35200.0,64.6577,64.6721,64.5431,64.6147,35200.0
2012-10-16 10:50:00,90.15,90.25,90.03,90.19,78300.0,64.6147,64.6864,64.5287,64.6434,78300.0
2012-10-16 10:55:00,90.18,90.54,90.16,90.47,36700.0,64.6362,64.8943,64.6219,64.8441,36700.0
2012-10-16 11:00:00,90.41,90.45,90.28,90.28,17700.0,64.8011,64.8298,64.7079,64.7079,17700.0
2012-10-16 11:05:00,90.27,90.35,90.23,90.28,20500.0,64.7007,64.7581,64.6721,64.7079,20500.0
2012-10-16 11:10:00,90.29,90.36,90.27,90.32,24500.0,64.7151,64.7652,64.7007,64.7366,24500.0
2012-10-16 11:15:00,90.34,90.43,90.32,90.38,40200.0,64.7509,64.8154,64.7366,64.7796,40200.0
2012-10-16 11:20:00,90.4,90.7,90.4,90.69,43800.0,64.7939,65.0089,64.7939,65.0018,43800.0
2012-10-16 11:25:00,90.69,90.92,90.66,90.83,61700.0,65.0018,65.1666,64.9803,65.1021,61700.0
2012-10-16 11:30:00,90.83,91.0,90.81,90.89,48900.0,65.1021,65.224,65.0878,65.1451,48900.0
2012-10-16 11:35:00,90.85,90.88,90.67,90.76,24500.0,65.1165,65.138,64.9874,65.0519,24500.0
2012-10-16 11:40:00,90.73,90.75,90.59,90.62,36500.0,65.0304,65.0448,64.9301,64.9516,36500.0
2012-10-16 11:45:00,90.59,90.78,90.59,90.66,23200.0,64.9301,65.0663,64.9301,64.9803,23200.0
2012-10-16 11:50:00,90.7,90.74,90.65,90.72,6400.0,65.0089,65.0376,64.9731,65.0233,6400.0
2012-10-16 11:55:00,90.69,90.82,90.68,90.75,13400.0,65.0018,65.0949,64.9946,65.0448,13400.0
2012-10-16 12:00:00,90.75,90.86,90.7,90.75,30400.0,65.0448,65.1236,65.0089,65.0448,30400.0
2012-10-16 12:05:00,90.81,90.98,90.79,90.95,13200.0,65.0878,65.2096,65.0734,65.1881,13200.0
2012-10-16 12:10:00,90.96,91.07,90.93,91.03,25200.0,65.1953,65.2741,65.1738,65.2455,25200.0
2012-10-16 12:15:00,91.02,91.07,90.99,91.06,41500.0,65.2383,65.2741,65.2168,65.267,41500.0
2012-10-16 12:20:00,91.04,91.06,91.0,91.02,29600.0,65.2526,65.267,65.224,65.2383,29600.0
2012-10-16 12:25:00,91.02,91.09,91.0,91.03,40400.0,65.2383,65.2885,65.224,65.2455,40400.0
2012-10-16 12:30:00,91.03,91.18,91.03,91.14,31100.0,65.2455,65.353,65.2455,65.3243,31100.0
2012-10-16 12:35:00,91.15,91.3,91.15,91.27,30900.0,65.3315,65.439,65.3315,65.4175,30900.0
2012-10-16 12:40:00,91.27,91.32,91.23,91.25,28600.0,65.4175,65.4533,65.3888,65.4031,28600.0
2012-10-16 12:45:00,91.23,91.25,91.17,91.24,17700.0,65.3888,65.4031,65.3458,65.396,17700.0
2012-10-16 12:50:00,91.24,91.27,91.17,91.2,25500.0,65.396,65.4175,65.3458,65.3673,25500.0
2012-10-16 12:55:00,91.19,91.2,91.12,91.13,24400.0,65.3601,65.3673,65.31,65.3171,24400.0
2012-10-16 13:00:00,91.13,91.18,91.08,91.12,43100.0,65.3171,65.353,65.2813,65.31,43100.0
2012-10-16 13:05:00,91.14,91.17,91.11,91.12,19200.0,65.3243,65.3458,65.3028,65.31,19200.0
2012-10-16 13:10:00,91.12,91.22,91.1,91.22,14400.0,65.31,65.3816,65.2956,65.3816,14400.0
2012-10-16 13:15:00,91.22,91.32,91.2,91.31,9900.0,65.3816,65.4533,65.3673,65.4462,9900.0
2012-10-16 13:20:00,91.32,91.34,91.27,91.33,13100.0,65.4533,65.4677,65.4175,65.4605,13100.0
2012-10-16 13:25:00,91.33,91.33,91.17,91.25,40500.0,65.4605,65.4605,65.3458,65.4031,40500.0
2012-10-16 13:30:00,91.26,91.37,91.25,91.33,17800.0,65.4103,65.4892,65.4031,65.4605,17800.0
2012-10-16 13:35:00,91.33,91.43,91.33,91.4,18200.0,65.4605,65.5322,65.4605,65.5107,18200.0
2012-10-16 13:40:00,91.41,91.41,91.23,91.25,35900.0,65.5178,65.5178,65.3888,65.4031,35900.0
2012-10-16 13:45:00,91.25,91.31,91.18,91.26,26500.0,65.4031,65.4462,65.353,65.4103,26500.0
2012-10-16 13:50:00,91.28,91.29,91.15,91.2,24300.0,65.4247,65.4318,65.3315,65.3673,24300.0
2012-10-16 13:55:00,91.22,91.32,91.2,91.27,16100.0,65.3816,65.4533,65.3673,65.4175,16100.0
2012-10-16 14:00:00,91.26,91.31,91.26,91.28,14600.0,65.4103,65.4462,65.4103,65.4247,14600.0
2012-10-16 14:05:00,91.26,91.28,91.22,91.22,19600.0,65.4103,65.4247,65.3816,65.3816,19600.0
2012-10-16 14:10:00,91.22,91.24,91.09,91.18,27600.0,65.3816,65.396,65.2885,65.353,27600.0
2012-10-16 14:15:00,91.18,91.2,91.1,91.16,31400.0,65.353,65.3673,65.2956,65.3386,31400.0
2012-10-16 14:20:00,91.17,91.34,91.12,91.28,37500.0,65.3458,65.4677,65.31,65.4247,37500.0
2012-10-16 14:25:00,91.28,91.36,91.18,91.34,28100.0,65.4247,65.482,65.353,65.4677,28100.0
2012-10-16 14:30:00,91.33,91.37,91.27,91.35,19500.0,65.4605,65.4892,65.4175,65.4748,19500.0
2012-10-16 14:35:00,91.36,91.46,91.32,91.32,25600.0,65.482,65.5537,65.4533,65.4533,25600.0
2012-10-16 14:40:00,91.32,91.43,91.32,91.41,15300.0,65.4533,65.5322,65.4533,65.5178,15300.0
2012-10-16 14:45:00,91.41,91.48,91.35,91.36,20400.0,65.5178,65.568,65.4748,65.482,20400.0
2012-10-16 14:50:00,91.36,91.5,91.29,91.29,30900.0,65.482,65.5823,65.4318,65.4318,30900.0
2012-10-16 14:55:00,91.32,91.42,91.29,91.33,27100.0,65.4533,65.525,65.4318,65.4605,27100.0
2012-10-16 15:00:00,91.32,91.39,91.27,91.27,19500.0,65.4533,65.5035,65.4175,65.4175,19500.0
2012-10-16 15:05:00,91.28,91.33,91.23,91.32,35800.0,65.4247,65.4605,65.3888,65.4533,35800.0
2012-10-16 15:10:00,91.32,91.39,91.27,91.34,41400.0,65.4533,65.5035,65.4175,65.4677,41400.0
2012-10-16 15:15:00,91.35,91.4,91.31,91.37,42800.0,65.4748,65.5107,65.4462,65.4892,42800.0
2012-10-16 15:20:00,91.38,91.45,91.37,91.37,34000.0,65.4963,65.5465,65.4892,65.4892,34000.0
2012-10-16 15:25:00,91.38,91.47,91.32,91.47,35200.0,65.4963,65.5608,65.4533,65.5608,35200.0
2012-10-16 15:30:00,91.47,91.55,91.43,91.55,54000.0,65.5608,65.6182,65.5322,65.6182,54000.0
2012-10-16 15:35:00,91.54,91.6,91.46,91.55,59100.0,65.611,65.654,65.5537,65.6182,59100.0
2012-10-16 15:40:00,91.57,91.6,91.42,91.53,57600.0,65.6325,65.654,65.525,65.6038,57600.0
2012-10-16 15:45:00,91.52,91.52,91.34,91.34,62200.0,65.5967,65.5967,65.4677,65.4677,62200.0
2012-10-16 15:50:00,91.36,91.5,91.34,91.43,83300.0,65.482,65.5823,65.4677,65.5322,83300.0
2012-10-16 15:55:00,91.43,91.51,91.38,91.39,149000.0,65.5322,65.5895,65.4963,65.5035,149000.0
2012-10-17 09:30:00,91.4,92.07,91.0,91.6,49900.0,65.5107,65.9909,65.224,65.654,49900.0
2012-10-17 09:35:00,91.59,91.69,91.03,91.62,42900.0,65.6468,65.7185,65.2455,65.6683,42900.0
2012-10-17 09:40:00,91.58,91.87,91.46,91.7,39400.0,65.6397,65.8475,65.5537,65.7257,39400.0
2012-10-17 09:45:00,91.72,91.75,91.33,91.59,32500.0,65.74,65.7615,65.4605,65.6468,32500.0
2012-10-17 09:50:00,91.59,91.72,91.53,91.65,14200.0,65.6468,65.74,65.6038,65.6898,14200.0
2012-10-17 09:55:00,91.6,91.81,91.55,91.78,16000.0,65.654,65.8045,65.6182,65.783,16000.0
2012-10-17 10:00:00,91.74,91.98,91.73,91.86,20000.0,65.7544,65.9264,65.7472,65.8404,20000.0
2012-10-17 10:05:00,91.93,91.95,91.64,91.85,17900.0,65.8905,65.9049,65.6827,65.8332,17900.0
2012-10-17 10:10:00,91.87,91.98,91.71,91.87,21200.0,65.8475,65.9264,65.7329,65.8475,21200.0
2012-10-17 10:15:00,91.91,91.93,91.46,91.56,26400.0,65.8762,65.8905,65.5537,65.6253,26400.0
2012-10-17 10:20:00,91.55,91.58,91.19,91.38,36000.0,65.6182,65.6397,65.3601,65.4963,36000.0
2012-10-17 10:25:00,91.38,91.54,91.37,91.53,16900.0,65.4963,65.611,65.4892,65.6038,16900.0
2012-10-17 10:30:00,91.51,91.54,91.46,91.48,43700.0,65.5895,65.611,65.5537,65.568,43700.0
2012-10-17 10:35:00,91.51,91.56,91.39,91.56,19600.0,65.5895,65.6253,65.5035,65.6253,19600.0
2012-10-17 10:40:00,91.57,91.57,91.44,91.5,28600.0,65.6325,65.6325,65.5393,65.5823,28600.0
2012-10-17 10:45:00,91.5,91.55,91.42,91.52,20300.0,65.5823,65.6182,65.525,65.5967,20300.0
2012-10-17 10:50:00,91.51,91.55,91.44,91.49,21100.0,65.5895,65.6182,65.5393,65.5752,21100.0
2012-10-17 10:55:00,91.5,91.54,91.42,91.52,21900.0,65.5823,65.611,65.525,65.5967,21900.0
2012-10-17 11:00:00,91.49,91.51,91.42,91.42,19800.0,65.5752,65.5895,65.525,65.525,19800.0
2012-10-17 11:05:00,91.45,91.55,91.43,91.49,19600.0,65.5465,65.6182,65.5322,65.5752,19600.0
2012-10-17 11:10:00,91.52,91.76,91.45,91.75,33900.0,65.5967,65.7687,65.5465,65.7615,33900.0
2012-10-17 11:15:00,91.74,91.81,91.69,91.72,14100.0,65.7544,65.8045,65.7185,65.74,14100.0
2012-10-17 11:20:00,91.73,91.82,91.7,91.78,12200.0,65.7472,65.8117,65.7257,65.783,12200.0
2012-10-17 11:25:00,91.77,91.98,91.77,91.91,27300.0,65.7759,65.9264,65.7759,65.8762,27300.0
2012-10-17 11:30:00,91.89,91.92,91.82,91.9,16300.0,65.8619,65.8834,65.8117,65.869,16300.0
2012-10-17 11:35:00,91.87,91.91,91.76,91.9,23900.0,65.8475,65.8762,65.7687,65.869,23900.0
2012-10-17 11:40:00,91.88,91.89,91.77,91.79,12100.0,65.8547,65.8619,65.7759,65.7902,12100.0
2012-10-17 11:45:00,91.8,91.81,91.7,91.72,11900.0,65.7974,65.8045,65.7257,65.74,11900.0
2012-10-17 11:50:00,91.73,91.89,91.68,91.88,12700.0,65.7472,65.8619,65.7114,65.8547,12700.0
2012-10-17 11:55:00,91.9,91.91,91.79,91.9,19400.0,65.869,65.8762,65.7902,65.869,19400.0
2012-10-17 12:00:00,91.9,92.15,91.86,92.15,33700.0,65.869,66.0482,65.8404,66.0482,33700.0
2012-10-17 12:05:00,92.15,92.48,92.14,92.44,52000.0,66.0482,66.2847,66.0411,66.2561,52000.0
2012-10-17 12:10:00,92.45,92.7,92.43,92.68,53100.0,66.2632,66.4424,66.2489,66.4281,53100.0
2012-10-17 12:15:00,92.68,92.86,92.66,92.81,49400.0,66.4281,66.5571,66.4138,66.5213,49400.0
2012-10-17 12:20:00,92.81,92.93,92.77,92.86,29100.0,66.5213,66.6073,66.4926,66.5571,29100.0
2012-10-17 12:25:00,92.82,92.84,92.65,92.65,16300.0,66.5284,66.5428,66.4066,66.4066,16300.0
2012-10-17 12:30:00,92.65,92.7,92.64,92.69,9900.0,66.4066,66.4424,66.3994,66.4353,9900.0
2012-10-17 12:35:00,92.7,92.89,92.7,92.84,27600.0,66.4424,66.5786,66.4424,66.5428,27600.0
2012-10-17 12:40:00,92.84,92.87,92.66,92.66,22300.0,66.5428,66.5643,66.4138,66.4138,22300.0
2012-10-17 12:45:00,92.64,92.68,92.61,92.68,13200.0,66.3994,66.4281,66.3779,66.4281,13200.0
2012-10-17 12:50:00,92.69,92.71,92.64,92.64,13500.0,66.4353,66.4496,66.3994,66.3994,13500.0
2012-10-17 12:55:00,92.66,92.69,92.62,92.62,16200.0,66.4138,66.4353,66.3851,66.3851,16200.0
2012-10-17 13:00:00,92.62,92.68,92.55,92.59,22900.0,66.3851,66.4281,66.3349,66.3636,22900.0
2012-10-17 13:05:00,92.59,92.63,92.5,92.62,17900.0,66.3636,66.3923,66.2991,66.3851,17900.0
2012-10-17 13:10:00,92.61,92.65,92.57,92.62,11100.0,66.3779,66.4066,66.3493,66.3851,11100.0
2012-10-17 13:15:00,92.63,92.69,92.57,92.63,26500.0,66.3923,66.4353,66.3493,66.3923,26500.0
2012-10-17 13:20:00,92.64,92.7,92.63,92.67,18600.0,66.3994,66.4424,66.3923,66.4209,18600.0
2012-10-17 13:25:00,92.67,92.68,92.56,92.6,39800.0,66.4209,66.4281,66.3421,66.3708,39800.0
2012-10-17 13:30:00,92.59,92.62,92.47,92.52,27100.0,66.3636,66.3851,66.2776,66.3134,27100.0
2012-10-17 13:35:00,92.52,92.6,92.42,92.45,20400.0,66.3134,66.3708,66.2417,66.2632,20400.0
2012-10-17 13:40:00,92.43,92.44,92.13,92.25,31400.0,66.2489,66.2561,66.0339,66.1199,31400.0
2012-10-17 13:45:00,92.24,92.25,92.0,92.16,17700.0,66.1127,66.1199,65.9407,66.0554,17700.0
2012-10-17 13:50:00,92.14,92.22,92.13,92.13,11700.0,66.0411,66.0984,66.0339,66.0339,11700.0
2012-10-17 13:55:00,92.13,92.13,92.04,92.07,9500.0,66.0339,66.0339,65.9694,65.9909,9500.0
2012-10-17 14:00:00,92.08,92.12,92.0,92.03,10800.0,65.998,66.0267,65.9407,65.9622,10800.0
2012-10-17 14:05:00,92.03,92.42,92.02,92.36,33500.0,65.9622,66.2417,65.955,66.1987,33500.0
2012-10-17 14:10:00,92.39,92.39,92.22,92.24,12700.0,66.2202,66.2202,66.0984,66.1127,12700.0
2012-10-17 14:15:00,92.26,92.42,92.23,92.24,33700.0,66.1271,66.2417,66.1056,66.1127,33700.0
2012-10-17 14:20:00,92.26,92.32,92.14,92.32,15700.0,66.1271,66.1701,66.0411,66.1701,15700.0
2012-10-17 14:25:00,92.33,92.37,92.28,92.29,12200.0,66.1772,66.2059,66.1414,66.1486,12200.0
2012-10-17 14:30:00,92.28,92.39,92.24,92.35,28300.0,66.1414,66.2202,66.1127,66.1916,28300.0
2012-10-17 14:35:00,92.35,92.37,92.3,92.36,16600.0,66.1916,66.2059,66.1557,66.1987,16600.0
2012-10-17 14:40:00,92.35,92.43,92.3,92.42,10700.0,66.1916,66.2489,66.1557,66.2417,10700.0
2012-10-17 14:45:00,92.41,92.43,92.35,92.38,11700.0,66.2346,66.2489,66.1916,66.2131,11700.0
2012-10-17 14:50:00,92.36,92.41,92.35,92.37,17900.0,66.1987,66.2346,66.1916,66.2059,17900.0
2012-10-17 14:55:00,92.38,92.42,92.33,92.37,17500.0,66.2131,66.2417,66.1772,66.2059,17500.0
2012-10-17 15:00:00,92.39,92.43,92.33,92.36,18600.0,66.2202,66.2489,66.1772,66.1987,18600.0
2012-10-17 15:05:00,92.37,92.41,92.3,92.41,16300.0,66.2059,66.2346,66.1557,66.2346,16300.0
2012-10-17 15:10:00,92.43,92.45,92.28,92.31,31800.0,66.2489,66.2632,66.1414,66.1629,31800.0
2012-10-17 15:15:00,92.32,92.46,92.3,92.39,28700.0,66.1701,66.2704,66.1557,66.2202,28700.0
2012-10-17 15:20:00,92.4,92.41,92.25,92.27,21700.0,66.2274,66.2346,66.1199,66.1342,21700.0
2012-10-17 15:25:00,92.28,92.29,92.17,92.26,21800.0,66.1414,66.1486,66.0626,66.1271,21800.0
2012-10-17 15:30:00,92.26,92.27,92.19,92.27,30900.0,66.1271,66.1342,66.0769,66.1342,30900.0
2012-10-17 15:35:00,92.27,92.39,92.25,92.35,41100.0,66.1342,66.2202,66.1199,66.1916,41100.0
2012-10-17 15:40:00,92.35,92.47,92.34,92.45,42200.0,66.1916,66.2776,66.1844,66.2632,42200.0
2012-10-17 15:45:00,92.44,92.44,92.32,92.4,64600.0,66.2561,66.2561,66.1701,66.2274,64600.0
2012-10-17 15:50:00,92.4,92.49,92.39,92.49,68700.0,66.2274,66.2919,66.2202,66.2919,68700.0
2012-10-17 15:55:00,92.48,92.52,92.38,92.39,165900.0,66.2847,66.3134,66.2131,66.2202,165900.0
2012-10-18 09:30:00,92.18,92.47,91.88,92.14,48500.0,66.0697,66.2776,65.8547,66.0411,48500.0
2012-10-18 09:35:00,92.12,92.38,92.09,92.26,35200.0,66.0267,66.2131,66.0052,66.1271,35200.0
2012-10-18 09:40:00,92.25,92.58,92.24,92.58,19100.0,66.1199,66.3564,66.1127,66.3564,19100.0
2012-10-18 09:45:00,92.58,92.84,92.45,92.7,31800.0,66.3564,66.5428,66.2632,66.4424,31800.0
2012-10-18 09:50:00,92.74,92.82,92.59,92.59,20500.0,66.4711,66.5284,66.3636,66.3636,20500.0
2012-10-18 09:55:00,92.59,93.11,92.55,93.05,25500.0,66.3636,66.7363,66.3349,66.6933,25500.0
2012-10-18 10:00:00,93.04,93.2,92.93,93.02,57500.0,66.6861,66.8008,66.6073,66.6718,57500.0
2012-10-18 10:05:00,93.0,93.06,92.83,93.06,25600.0,66.6575,66.7005,66.5356,66.7005,25600.0
2012-10-18 10:10:00,93.08,93.15,92.82,92.86,90400.0,66.7148,66.765,66.5284,66.5571,90400.0
2012-10-18 10:15:00,92.87,92.87,92.4,92.63,59500.0,66.5643,66.5643,66.2274,66.3923,59500.0
2012-10-18 10:20:00,92.63,92.88,92.59,92.69,28300.0,66.3923,66.5714,66.3636,66.4353,28300.0
2012-10-18 10:25:00,92.69,92.72,92.6,92.7,30700.0,66.4353,66.4568,66.3708,66.4424,30700.0
2012-10-18 10:30:00,92.72,93.05,92.66,93.05,25300.0,66.4568,66.6933,66.4138,66.6933,25300.0
2012-10-18 10:35:00,93.03,93.04,92.89,92.91,29400.0,66.679,66.6861,66.5786,66.5929,29400.0
2012-10-18 10:40:00,92.92,93.01,92.85,93.01,23100.0,66.6001,66.6646,66.5499,66.6646,23100.0
2012-10-18 10:45:00,93.0,93.1,92.92,93.07,22300.0,66.6575,66.7291,66.6001,66.7076,22300.0
2012-10-18 10:50:00,93.08,93.12,92.95,93.05,24200.0,66.7148,66.7435,66.6216,66.6933,24200.0
2012-10-18 10:55:00,93.07,93.65,93.04,93.64,55800.0,66.7076,67.1233,66.6861,67.1162,55800.0
2012-10-18 11:00:00,93.63,93.89,93.61,93.86,65100.0,67.109,67.2954,67.0947,67.2739,65100.0
2012-10-18 11:05:00,93.85,93.87,93.68,93.77,28600.0,67.2667,67.281,67.1448,67.2094,28600.0
2012-10-18 11:10:00,93.78,93.82,93.68,93.78,24200.0,67.2165,67.2452,67.1448,67.2165,24200.0
2012-10-18 11:15:00,93.79,93.9,93.78,93.83,26200.0,67.2237,67.3025,67.2165,67.2524,26200.0
2012-10-18 11:20:00,93.83,94.0,93.69,93.71,56500.0,67.2524,67.3742,67.152,67.1663,56500.0
2012-10-18 11:25:00,93.71,93.95,93.71,93.9,22300.0,67.1663,67.3384,67.1663,67.3025,22300.0
2012-10-18 11:30:00,93.88,93.92,93.67,93.67,42400.0,67.2882,67.3169,67.1377,67.1377,42400.0
2012-10-18 11:35:00,93.67,93.85,93.56,93.7,43400.0,67.1377,67.2667,67.0588,67.1592,43400.0
2012-10-18 11:40:00,93.7,93.79,93.61,93.75,17000.0,67.1592,67.2237,67.0947,67.195,17000.0
2012-10-18 11:45:00,93.76,93.84,93.68,93.84,36500.0,67.2022,67.2595,67.1448,67.2595,36500.0
2012-10-18 11:50:00,93.82,93.97,93.8,93.94,16500.0,67.2452,67.3527,67.2309,67.3312,16500.0
2012-10-18 11:55:00,93.95,94.19,93.93,94.06,28300.0,67.3384,67.5104,67.324,67.4172,28300.0
2012-10-18 12:00:00,94.07,94.25,94.05,94.23,33600.0,67.4244,67.5534,67.41,67.5391,33600.0
2012-10-18 12:05:00,94.21,94.25,94.15,94.25,15500.0,67.5247,67.5534,67.4817,67.5534,15500.0
2012-10-18 12:10:00,94.25,94.25,94.1,94.13,12800.0,67.5534,67.5534,67.4459,67.4674,12800.0
2012-10-18 12:15:00,94.1,94.14,94.05,94.09,19600.0,67.4459,67.4745,67.41,67.4387,19600.0
2012-10-18 12:20:00,94.08,94.22,94.04,94.14,18200.0,67.4315,67.5319,67.4029,67.4745,18200.0
2012-10-18 12:25:00,94.16,94.17,94.03,94.11,59700.0,67.4889,67.496,67.3957,67.453,59700.0
2012-10-18 12:30:00,94.11,94.17,93.89,94.07,40600.0,67.453,67.496,67.2954,67.4244,40600.0
2012-10-18 12:35:00,94.05,94.18,93.97,94.11,33800.0,67.41,67.5032,67.3527,67.453,33800.0
2012-10-18 12:40:00,94.12,94.2,93.94,93.94,20700.0,67.4602,67.5176,67.3312,67.3312,20700.0
2012-10-18 12:45:00,93.94,93.99,93.8,93.93,19200.0,67.3312,67.367,67.2309,67.324,19200.0
2012-10-18 12:50:00,93.9,94.04,93.71,93.81,34800.0,67.3025,67.4029,67.1663,67.238,34800.0
2012-10-18 12:55:00,93.83,93.83,93.65,93.79,18100.0,67.2524,67.2524,67.1233,67.2237,18100.0
2012-10-18 13:00:00,93.81,93.85,93.45,93.51,34700.0,67.238,67.2667,66.98,67.023,34700.0
2012-10-18 13:05:00,93.54,93.62,93.27,93.29,98300.0,67.0445,67.1018,66.851,66.8653,98300.0
2012-10-18 13:10:00,93.3,93.3,93.13,93.28,34900.0,66.8725,66.8725,66.7506,66.8581,34900.0
2012-10-18 13:15:00,93.27,93.27,93.16,93.17,16500.0,66.851,66.851,66.7721,66.7793,16500.0
2012-10-18 13:20:00,93.23,93.37,93.18,93.21,37300.0,66.8223,66.9227,66.7865,66.808,37300.0
2012-10-18 13:25:00,93.21,93.42,93.18,93.34,27500.0,66.808,66.9585,66.7865,66.9011,27500.0
2012-10-18 13:30:00,93.34,93.34,93.08,93.1,21600.0,66.9011,66.9011,66.7148,66.7291,21600.0
2012-10-18 13:35:00,93.1,93.14,92.87,92.87,39000.0,66.7291,66.7578,66.5643,66.5643,39000.0
2012-10-18 13:40:00,92.9,93.08,92.9,93.04,16300.0,66.5858,66.7148,66.5858,66.6861,16300.0
2012-10-18 13:45:00,93.04,93.09,92.95,93.05,32800.0,66.6861,66.722,66.6216,66.6933,32800.0
2012-10-18 13:50:00,93.07,93.14,92.86,92.87,29700.0,66.7076,66.7578,66.5571,66.5643,29700.0
2012-10-18 13:55:00,92.87,93.0,92.81,92.97,17400.0,66.5643,66.6575,66.5213,66.636,17400.0
2012-10-18 14:00:00,92.96,93.28,92.91,93.28,28900.0,66.6288,66.8581,66.5929,66.8581,28900.0
2012-10-18 14:05:00,93.27,93.4,93.22,93.36,24800.0,66.851,66.9442,66.8151,66.9155,24800.0
2012-10-18 14:10:00,93.36,93.45,93.28,93.45,23800.0,66.9155,66.98,66.8581,66.98,23800.0
2012-10-18 14:15:00,93.47,93.61,93.46,93.56,30000.0,66.9943,67.0947,66.9872,67.0588,30000.0
2012-10-18 14:20:00,93.58,93.61,93.49,93.58,22600.0,67.0732,67.0947,67.0087,67.0732,22600.0
2012-10-18 14:25:00,93.58,93.61,93.3,93.31,26000.0,67.0732,67.0947,66.8725,66.8796,26000.0
2012-10-18 14:30:00,93.3,93.41,93.3,93.37,38500.0,66.8725,66.9513,66.8725,66.9227,38500.0
2012-10-18 14:35:00,93.32,93.35,92.93,92.99,53700.0,66.8868,66.9083,66.6073,66.6503,53700.0
2012-10-18 14:40:00,92.99,93.0,92.73,92.73,31800.0,66.6503,66.6575,66.4639,66.4639,31800.0
2012-10-18 14:45:00,92.76,93.05,92.76,92.85,21000.0,66.4854,66.6933,66.4854,66.5499,21000.0
2012-10-18 14:50:00,92.85,93.09,92.84,93.09,28300.0,66.5499,66.722,66.5428,66.722,28300.0
2012-10-18 14:55:00,93.1,93.33,93.07,93.2,17700.0,66.7291,66.894,66.7076,66.8008,17700.0
2012-10-18 15:00:00,93.2,93.24,92.99,93.14,27500.0,66.8008,66.8295,66.6503,66.7578,27500.0
2012-10-18 15:05:00,93.14,93.19,93.03,93.18,26800.0,66.7578,66.7936,66.679,66.7865,26800.0
2012-10-18 15:10:00,93.22,93.29,93.15,93.19,23700.0,66.8151,66.8653,66.765,66.7936,23700.0
2012-10-18 15:15:00,93.19,93.21,93.08,93.17,29500.0,66.7936,66.808,66.7148,66.7793,29500.0
2012-10-18 15:20:00,93.19,93.29,92.99,93.16,30500.0,66.7936,66.8653,66.6503,66.7721,30500.0
2012-10-18 15:25:00,93.18,93.25,93.09,93.14,34300.0,66.7865,66.8366,66.722,66.7578,34300.0
2012-10-18 15:30:00,93.16,93.29,93.09,93.09,36100.0,66.7721,66.8653,66.722,66.722,36100.0
2012-10-18 15:35:00,93.07,93.26,93.07,93.15,50000.0,66.7076,66.8438,66.7076,66.765,50000.0
2012-10-18 15:40:00,93.16,93.31,93.12,93.29,50400.0,66.7721,66.8796,66.7435,66.8653,50400.0
2012-10-18 15:45:00,93.33,93.34,93.2,93.27,49800.0,66.894,66.9011,66.8008,66.851,49800.0
2012-10-18 15:50:00,93.26,93.31,93.16,93.22,73600.0,66.8438,66.8796,66.7721,66.8151,73600.0
2012-10-18 15:55:00,93.23,93.24,93.04,93.13,99800.0,66.8223,66.8295,66.6861,66.7506,99800.0
2012-10-19 09:30:00,92.43,92.81,92.01,92.81,218900.0,66.2489,66.5213,65.9479,66.5213,218900.0
2012-10-19 09:35:00,92.76,92.81,92.36,92.75,64900.0,66.4854,66.5213,66.1987,66.4783,64900.0
2012-10-19 09:40:00,92.75,92.9,92.48,92.54,119400.0,66.4783,66.5858,66.2847,66.3278,119400.0
2012-10-19 09:45:00,92.55,92.61,92.11,92.55,48800.0,66.3349,66.3779,66.0196,66.3349,48800.0
2012-10-19 09:50:00,92.55,92.91,92.55,92.86,23700.0,66.3349,66.5929,66.3349,66.5571,23700.0
2012-10-19 09:55:00,92.9,93.41,92.9,93.12,105100.0,66.5858,66.9513,66.5858,66.7435,105100.0
2012-10-19 10:00:00,93.05,93.26,92.93,92.95,41400.0,66.6933,66.8438,66.6073,66.6216,41400.0
2012-10-19 10:05:00,92.95,92.97,92.38,92.45,63100.0,66.6216,66.636,66.2131,66.2632,63100.0
2012-10-19 10:10:00,92.45,92.5,91.95,91.99,80000.0,66.2632,66.2991,65.9049,65.9335,80000.0
2012-10-19 10:15:00,91.99,92.1,91.69,91.83,59300.0,65.9335,66.0124,65.7185,65.8189,59300.0
2012-10-19 10:20:00,91.85,91.85,91.66,91.76,64400.0,65.8332,65.8332,65.697,65.7687,64400.0
2012-10-19 10:25:00,91.76,91.95,91.72,91.87,22600.0,65.7687,65.9049,65.74,65.8475,22600.0
2012-10-19 10:30:00,91.84,91.84,91.55,91.59,34100.0,65.826,65.826,65.6182,65.6468,34100.0
2012-10-19 10:35:00,91.56,91.64,91.43,91.5,42300.0,65.6253,65.6827,65.5322,65.5823,42300.0
2012-10-19 10:40:00,91.49,91.79,91.32,91.72,32800.0,65.5752,65.7902,65.4533,65.74,32800.0
2012-10-19 10:45:00,91.72,91.78,91.21,91.21,41500.0,65.74,65.783,65.3745,65.3745,41500.0
2012-10-19 10:50:00,91.2,91.43,91.11,91.23,33400.0,65.3673,65.5322,65.3028,65.3888,33400.0
2012-10-19 10:55:00,91.23,91.45,91.2,91.22,31100.0,65.3888,65.5465,65.3673,65.3816,31100.0
2012-10-19 11:00:00,91.24,91.34,91.2,91.21,22300.0,65.396,65.4677,65.3673,65.3745,22300.0
2012-10-19 11:05:00,91.21,91.42,91.2,91.27,34100.0,65.3745,65.525,65.3673,65.4175,34100.0
2012-10-19 11:10:00,91.26,91.36,90.97,91.16,48300.0,65.4103,65.482,65.2025,65.3386,48300.0
2012-10-19 11:15:00,91.13,91.22,91.02,91.17,17500.0,65.3171,65.3816,65.2383,65.3458,17500.0
2012-10-19 11:20:00,91.19,91.19,91.01,91.13,15700.0,65.3601,65.3601,65.2311,65.3171,15700.0
2012-10-19 11:25:00,91.15,91.42,91.14,91.29,20200.0,65.3315,65.525,65.3243,65.4318,20200.0
2012-10-19 11:30:00,91.3,91.39,91.26,91.36,14600.0,65.439,65.5035,65.4103,65.482,14600.0
2012-10-19 11:35:00,91.42,91.5,91.31,91.44,8700.0,65.525,65.5823,65.4462,65.5393,8700.0
2012-10-19 11:40:00,91.46,91.47,91.41,91.45,12600.0,65.5537,65.5608,65.5178,65.5465,12600.0
2012-10-19 11:45:00,91.45,91.48,91.35,91.35,8900.0,65.5465,65.568,65.4748,65.4748,8900.0
2012-10-19 11:50:00,91.36,91.38,91.15,91.26,28100.0,65.482,65.4963,65.3315,65.4103,28100.0
2012-10-19 11:55:00,91.21,91.4,91.17,91.4,12400.0,65.3745,65.5107,65.3458,65.5107,12400.0
2012-10-19 12:00:00,91.41,91.48,91.29,91.35,8300.0,65.5178,65.568,65.4318,65.4748,8300.0
2012-10-19 12:05:00,91.36,91.36,91.19,91.2,10800.0,65.482,65.482,65.3601,65.3673,10800.0
2012-10-19 12:10:00,91.19,91.4,91.17,91.28,14400.0,65.3601,65.5107,65.3458,65.4247,14400.0
2012-10-19 12:15:00,91.27,91.29,91.04,91.11,20300.0,65.4175,65.4318,65.2526,65.3028,20300.0
2012-10-19 12:20:00,91.13,91.31,91.13,91.23,11500.0,65.3171,65.4462,65.3171,65.3888,11500.0
2012-10-19 12:25:00,91.23,91.23,91.08,91.1,19900.0,65.3888,65.3888,65.2813,65.2956,19900.0
2012-10-19 12:30:00,91.13,91.44,91.13,91.42,15800.0,65.3171,65.5393,65.3171,65.525,15800.0
2012-10-19 12:35:00,91.42,91.5,91.41,91.48,3800.0,65.525,65.5823,65.5178,65.568,3800.0
2012-10-19 12:40:00,91.49,91.55,91.45,91.46,7700.0,65.5752,65.6182,65.5465,65.5537,7700.0
2012-10-19 12:45:00,91.46,91.53,91.41,91.53,7000.0,65.5537,65.6038,65.5178,65.6038,7000.0
2012-10-19 12:50:00,91.55,91.73,91.55,91.71,28700.0,65.6182,65.7472,65.6182,65.7329,28700.0
2012-10-19 12:55:00,91.73,91.82,91.68,91.79,32300.0,65.7472,65.8117,65.7114,65.7902,32300.0
2012-10-19 13:00:00,91.78,91.91,91.73,91.88,22800.0,65.783,65.8762,65.7472,65.8547,22800.0
2012-10-19 13:05:00,91.89,92.2,91.87,92.2,34000.0,65.8619,66.0841,65.8475,66.0841,34000.0
2012-10-19 13:10:00,92.21,92.33,92.18,92.3,50700.0,66.0912,66.1772,66.0697,66.1557,50700.0
2012-10-19 13:15:00,92.3,92.47,92.28,92.41,63900.0,66.1557,66.2776,66.1414,66.2346,63900.0
2012-10-19 13:20:00,92.4,92.58,92.37,92.58,54100.0,66.2274,66.3564,66.2059,66.3564,54100.0
2012-10-19 13:25:00,92.57,92.63,92.55,92.61,33300.0,66.3493,66.3923,66.3349,66.3779,33300.0
2012-10-19 13:30:00,92.6,92.64,92.46,92.63,51300.0,66.3708,66.3994,66.2704,66.3923,51300.0
2012-10-19 13:35:00,92.63,92.67,92.57,92.58,40500.0,66.3923,66.4209,66.3493,66.3564,40500.0
2012-10-19 13:40:00,92.54,92.55,92.25,92.29,25800.0,66.3278,66.3349,66.1199,66.1486,25800.0
2012-10-19 13:45:00,92.26,92.26,92.01,92.08,11800.0,66.1271,66.1271,65.9479,65.998,11800.0
2012-10-19 13:50:00,92.03,92.37,92.02,92.33,27900.0,65.9622,66.2059,65.955,66.1772,27900.0
2012-10-19 13:55:00,92.29,92.29,92.02,92.16,12200.0,66.1486,66.1486,65.955,66.0554,12200.0
2012-10-19 14:00:00,92.18,92.18,92.04,92.15,17700.0,66.0697,66.0697,65.9694,66.0482,17700.0
2012-10-19 14:05:00,92.14,92.14,92.05,92.09,17700.0,66.0411,66.0411,65.9765,66.0052,17700.0
2012-10-19 14:10:00,92.08,92.17,92.04,92.15,35600.0,65.998,66.0626,65.9694,66.0482,35600.0
2012-10-19 14:15:00,92.16,92.26,92.14,92.21,22100.0,66.0554,66.1271,66.0411,66.0912,22100.0
2012-10-19 14:20:00,92.23,92.24,92.04,92.05,27300.0,66.1056,66.1127,65.9694,65.9765,27300.0
2012-10-19 14:25:00,92.05,92.05,91.57,91.78,34800.0,65.9765,65.9765,65.6325,65.783,34800.0
2012-10-19 14:30:00,91.75,91.89,91.72,91.89,12900.0,65.7615,65.8619,65.74,65.8619,12900.0
2012-10-19 14:35:00,91.9,92.02,91.87,91.92,9700.0,65.869,65.955,65.8475,65.8834,9700.0
2012-10-19 14:40:00,91.96,91.96,91.69,91.92,17600.0,65.912,65.912,65.7185,65.8834,17600.0
2012-10-19 14:45:00,91.94,92.02,91.76,91.92,19600.0,65.8977,65.955,65.7687,65.8834,19600.0
2012-10-19 14:50:00,91.93,91.95,91.67,91.68,23800.0,65.8905,65.9049,65.7042,65.7114,23800.0
2012-10-19 14:55:00,91.68,91.95,91.63,91.95,20600.0,65.7114,65.9049,65.6755,65.9049,20600.0
2012-10-19 15:00:00,91.95,91.96,91.64,91.76,22200.0,65.9049,65.912,65.6827,65.7687,22200.0
2012-10-19 15:05:00,91.75,91.82,91.75,91.78,16600.0,65.7615,65.8117,65.7615,65.783,16600.0
2012-10-19 15:10:00,91.76,92.0,91.74,91.97,23800.0,65.7687,65.9407,65.7544,65.9192,23800.0
2012-10-19 15:15:00,91.99,92.09,91.83,92.07,25200.0,65.9335,66.0052,65.8189,65.9909,25200.0
2012-10-19 15:20:00,92.06,92.18,92.06,92.13,25100.0,65.9837,66.0697,65.9837,66.0339,25100.0
2012-10-19 15:25:00,92.13,92.22,92.02,92.02,36100.0,66.0339,66.0984,65.955,65.955,36100.0
2012-10-19 15:30:00,92.03,92.06,91.81,91.85,59100.0,65.9622,65.9837,65.8045,65.8332,59100.0
2012-10-19 15:35:00,91.85,92.17,91.85,92.01,41900.0,65.8332,66.0626,65.8332,65.9479,41900.0
2012-10-19 15:40:00,92.0,92.22,91.95,92.21,51100.0,65.9407,66.0984,65.9049,66.0912,51100.0
2012-10-19 15:45:00,92.21,92.24,92.08,92.15,69600.0,66.0912,66.1127,65.998,66.0482,69600.0
2012-10-19 15:50:00,92.14,92.19,92.01,92.16,73400.0,66.0411,66.0769,65.9479,66.0554,73400.0
2012-10-19 15:55:00,92.13,92.14,91.93,91.94,116600.0,66.0339,66.0411,65.8905,65.8977,116600.0
2012-10-22 09:30:00,91.35,91.66,90.44,91.43,77200.0,65.4748,65.697,64.8226,65.5322,77200.0
2012-10-22 09:35:00,91.46,91.78,91.36,91.51,22200.0,65.5537,65.783,65.482,65.5895,22200.0
2012-10-22 09:40:00,91.55,92.49,91.55,92.49,51600.0,65.6182,66.2919,65.6182,66.2919,51600.0
2012-10-22 09:45:00,92.43,92.85,92.27,92.85,76500.0,66.2489,66.5499,66.1342,66.5499,76500.0
2012-10-22 09:50:00,92.85,93.23,92.85,93.1,35500.0,66.5499,66.8223,66.5499,66.7291,35500.0
2012-10-22 09:55:00,93.12,94.02,93.1,93.98,102700.0,66.7435,67.3885,66.7291,67.3599,102700.0
2012-10-22 10:00:00,93.99,94.49,93.74,94.37,160200.0,67.367,67.7254,67.1878,67.6394,160200.0
2012-10-22 10:05:00,94.35,94.87,94.25,94.73,79200.0,67.6251,67.9978,67.5534,67.8974,79200.0
2012-10-22 10:10:00,94.68,94.88,94.34,94.64,112400.0,67.8616,68.0049,67.6179,67.8329,112400.0
2012-10-22 10:15:00,94.59,94.71,94.32,94.47,77100.0,67.7971,67.8831,67.6036,67.7111,77100.0
2012-10-22 10:20:00,94.47,94.53,94.33,94.37,32100.0,67.7111,67.7541,67.6107,67.6394,32100.0
2012-10-22 10:25:00,94.37,94.45,94.13,94.4,46000.0,67.6394,67.6967,67.4674,67.6609,46000.0
2012-10-22 10:30:00,94.38,94.45,94.17,94.37,32200.0,67.6466,67.6967,67.496,67.6394,32200.0
2012-10-22 10:35:00,94.38,94.54,94.0,94.2,50200.0,67.6466,67.7612,67.3742,67.5176,50200.0
2012-10-22 10:40:00,94.18,94.22,93.79,94.09,44400.0,67.5032,67.5319,67.2237,67.4387,44400.0
2012-10-22 10:45:00,94.09,94.24,93.9,94.17,30900.0,67.4387,67.5462,67.3025,67.496,30900.0
2012-10-22 10:50:00,94.17,94.45,94.14,94.42,44600.0,67.496,67.6967,67.4745,67.6752,44600.0
2012-10-22 10:55:00,94.4,94.42,94.2,94.24,14000.0,67.6609,67.6752,67.5176,67.5462,14000.0
2012-10-22 11:00:00,94.24,94.28,94.03,94.23,17300.0,67.5462,67.5749,67.3957,67.5391,17300.0
2012-10-22 11:05:00,94.23,94.24,94.04,94.19,15200.0,67.5391,67.5462,67.4029,67.5104,15200.0
2012-10-22 11:10:00,94.19,94.2,93.78,93.78,41400.0,67.5104,67.5176,67.2165,67.2165,41400.0
2012-10-22 11:15:00,93.76,93.77,93.27,93.27,46900.0,67.2022,67.2094,66.851,66.851,46900.0
2012-10-22 11:20:00,93.27,93.39,93.02,93.09,68700.0,66.851,66.937,66.6718,66.722,68700.0
2012-10-22 11:25:00,93.1,93.12,92.97,93.09,34200.0,66.7291,66.7435,66.636,66.722,34200.0
2012-10-22 11:30:00,93.06,93.3,93.06,93.29,39700.0,66.7005,66.8725,66.7005,66.8653,39700.0
2012-10-22 11:35:00,93.29,93.42,93.28,93.4,9100.0,66.8653,66.9585,66.8581,66.9442,9100.0
2012-10-22 11:40:00,93.39,93.75,93.39,93.61,12200.0,66.937,67.195,66.937,67.0947,12200.0
2012-10-22 11:45:00,93.63,93.69,93.53,93.68,4700.0,67.109,67.152,67.0373,67.1448,4700.0
2012-10-22 11:50:00,93.61,93.75,93.55,93.75,25500.0,67.0947,67.195,67.0517,67.195,25500.0
2012-10-22 11:55:00,93.71,93.71,93.51,93.6,20700.0,67.1663,67.1663,67.023,67.0875,20700.0
2012-10-22 12:00:00,93.59,93.59,93.37,93.4,14300.0,67.0803,67.0803,66.9227,66.9442,14300.0
2012-10-22 12:05:00,93.41,93.7,93.4,93.66,21100.0,66.9513,67.1592,66.9442,67.1305,21100.0
2012-10-22 12:10:00,93.68,93.73,93.6,93.6,16000.0,67.1448,67.1807,67.0875,67.0875,16000.0
2012-10-22 12:15:00,93.63,93.63,93.41,93.48,15000.0,67.109,67.109,66.9513,67.0015,15000.0
2012-10-22 12:20:00,93.48,93.73,93.46,93.73,22000.0,67.0015,67.1807,66.9872,67.1807,22000.0
2012-10-22 12:25:00,93.73,93.73,93.57,93.66,45500.0,67.1807,67.1807,67.066,67.1305,45500.0
2012-10-22 12:30:00,93.66,93.7,93.55,93.56,16500.0,67.1305,67.1592,67.0517,67.0588,16500.0
2012-10-22 12:35:00,93.54,93.55,93.36,93.38,6500.0,67.0445,67.0517,66.9155,66.9298,6500.0
2012-10-22 12:40:00,93.36,93.41,93.31,93.34,11900.0,66.9155,66.9513,66.8796,66.9011,11900.0
2012-10-22 12:45:00,93.39,93.6,93.39,93.56,7600.0,66.937,67.0875,66.937,67.0588,7600.0
2012-10-22 12:50:00,93.51,93.54,93.4,93.43,3900.0,67.023,67.0445,66.9442,66.9657,3900.0
2012-10-22 12:55:00,93.37,93.49,93.37,93.42,4200.0,66.9227,67.0087,66.9227,66.9585,4200.0
2012-10-22 13:00:00,93.4,93.5,93.35,93.47,9800.0,66.9442,67.0158,66.9083,66.9943,9800.0
2012-10-22 13:05:00,93.47,93.47,93.3,93.3,26300.0,66.9943,66.9943,66.8725,66.8725,26300.0
2012-10-22 13:10:00,93.3,93.38,92.97,93.27,38500.0,66.8725,66.9298,66.636,66.851,38500.0
2012-10-22 13:15:00,93.2,93.27,93.03,93.05,19600.0,66.8008,66.851,66.679,66.6933,19600.0
2012-10-22 13:20:00,93.05,93.16,92.72,93.12,24900.0,66.6933,66.7721,66.4568,66.7435,24900.0
2012-10-22 13:25:00,93.11,93.11,92.74,92.82,8100.0,66.7363,66.7363,66.4711,66.5284,8100.0
2012-10-22 13:30:00,92.81,93.08,92.76,93.0,16100.0,66.5213,66.7148,66.4854,66.6575,16100.0
2012-10-22 13:35:00,92.97,92.99,92.82,92.84,7700.0,66.636,66.6503,66.5284,66.5428,7700.0
2012-10-22 13:40:00,92.79,92.95,92.6,92.91,48100.0,66.5069,66.6216,66.3708,66.5929,48100.0
2012-10-22 13:45:00,92.9,92.99,92.75,92.95,19200.0,66.5858,66.6503,66.4783,66.6216,19200.0
2012-10-22 13:50:00,92.9,93.03,92.88,92.99,12100.0,66.5858,66.679,66.5714,66.6503,12100.0
2012-10-22 13:55:00,93.0,93.08,92.86,92.91,10300.0,66.6575,66.7148,66.5571,66.5929,10300.0
2012-10-22 14:00:00,92.93,92.97,92.81,92.92,17000.0,66.6073,66.636,66.5213,66.6001,17000.0
2012-10-22 14:05:00,92.9,92.9,92.73,92.84,11500.0,66.5858,66.5858,66.4639,66.5428,11500.0
2012-10-22 14:10:00,92.84,92.93,92.72,92.92,19200.0,66.5428,66.6073,66.4568,66.6001,19200.0
2012-10-22 14:15:00,92.94,93.21,92.94,93.18,31100.0,66.6145,66.808,66.6145,66.7865,31100.0
2012-10-22 14:20:00,93.15,93.18,92.96,92.97,12400.0,66.765,66.7865,66.6288,66.636,12400.0
2012-10-22 14:25:00,93.0,93.01,92.89,92.95,10100.0,66.6575,66.6646,66.5786,66.6216,10100.0
2012-10-22 14:30:00,92.98,93.06,92.84,92.96,15400.0,66.6431,66.7005,66.5428,66.6288,15400.0
2012-10-22 14:35:00,92.96,93.05,92.79,92.89,11300.0,66.6288,66.6933,66.5069,66.5786,11300.0
2012-10-22 14:40:00,92.91,92.91,92.73,92.77,40200.0,66.5929,66.5929,66.4639,66.4926,40200.0
2012-10-22 14:45:00,92.74,92.86,92.55,92.75,20200.0,66.4711,66.5571,66.3349,66.4783,20200.0
2012-10-22 14:50:00,92.73,92.8,92.71,92.8,6500.0,66.4639,66.5141,66.4496,66.5141,6500.0
2012-10-22 14:55:00,92.77,92.91,92.71,92.75,19100.0,66.4926,66.5929,66.4496,66.4783,19100.0
2012-10-22 15:00:00,92.78,92.78,92.62,92.63,16800.0,66.4998,66.4998,66.3851,66.3923,16800.0
2012-10-22 15:05:00,92.64,92.75,92.6,92.75,9000.0,66.3994,66.4783,66.3708,66.4783,9000.0
2012-10-22 15:10:00,92.75,93.13,92.74,93.0,28000.0,66.4783,66.7506,66.4711,66.6575,28000.0
2012-10-22 15:15:00,93.0,93.03,92.87,92.94,20300.0,66.6575,66.679,66.5643,66.6145,20300.0
2012-10-22 15:20:00,92.96,92.99,92.81,92.9,15000.0,66.6288,66.6503,66.5213,66.5858,15000.0
2012-10-22 15:25:00,92.96,93.13,92.94,93.05,16700.0,66.6288,66.7506,66.6145,66.6933,16700.0
2012-10-22 15:30:00,93.07,93.07,92.82,92.84,40500.0,66.7076,66.7076,66.5284,66.5428,40500.0
2012-10-22 15:35:00,92.89,93.22,92.87,93.12,25100.0,66.5786,66.8151,66.5643,66.7435,25100.0
2012-10-22 15:40:00,93.17,93.19,93.05,93.13,24100.0,66.7793,66.7936,66.6933,66.7506,24100.0
2012-10-22 15:45:00,93.13,93.19,93.01,93.16,30800.0,66.7506,66.7936,66.6646,66.7721,30800.0
2012-10-22 15:50:00,93.18,93.31,93.13,93.26,37500.0,66.7865,66.8796,66.7506,66.8438,37500.0
2012-10-22 15:55:00,93.29,93.59,93.29,93.5,82200.0,66.8653,67.0803,66.8653,67.0158,82200.0
2012-10-23 09:30:00,91.8,92.03,91.45,91.72,90600.0,65.7974,65.9622,65.5465,65.74,90600.0
2012-10-23 09:35:00,91.7,91.97,91.5,91.87,78600.0,65.7257,65.9192,65.5823,65.8475,78600.0
2012-10-23 09:40:00,91.81,92.48,91.74,92.44,47600.0,65.8045,66.2847,65.7544,66.2561,47600.0
2012-10-23 09:45:00,92.44,92.48,92.05,92.37,123100.0,66.2561,66.2847,65.9765,66.2059,123100.0
2012-10-23 09:50:00,92.33,92.7,92.29,92.48,73600.0,66.1772,66.4424,66.1486,66.2847,73600.0
2012-10-23 09:55:00,92.49,92.7,92.45,92.59,76500.0,66.2919,66.4424,66.2632,66.3636,76500.0
2012-10-23 10:00:00,92.61,92.99,92.45,92.76,37100.0,66.3779,66.6503,66.2632,66.4854,37100.0
2012-10-23 10:05:00,92.73,92.86,92.51,92.51,28200.0,66.4639,66.5571,66.3062,66.3062,28200.0
2012-10-23 10:10:00,92.55,92.72,92.36,92.72,39300.0,66.3349,66.4568,66.1987,66.4568,39300.0
2012-10-23 10:15:00,92.72,92.74,92.3,92.57,35000.0,66.4568,66.4711,66.1557,66.3493,35000.0
2012-10-23 10:20:00,92.58,92.79,92.53,92.53,39700.0,66.3564,66.5069,66.3206,66.3206,39700.0
2012-10-23 10:25:00,92.52,92.62,92.48,92.53,21200.0,66.3134,66.3851,66.2847,66.3206,21200.0
2012-10-23 10:30:00,92.52,92.52,92.19,92.29,36500.0,66.3134,66.3134,66.0769,66.1486,36500.0
2012-10-23 10:35:00,92.27,92.27,91.99,92.2,64900.0,66.1342,66.1342,65.9335,66.0841,64900.0
2012-10-23 10:40:00,92.16,92.6,92.15,92.54,25900.0,66.0554,66.3708,66.0482,66.3278,25900.0
2012-10-23 10:45:00,92.51,92.64,92.45,92.55,18700.0,66.3062,66.3994,66.2632,66.3349,18700.0
2012-10-23 10:50:00,92.54,92.61,92.33,92.44,28400.0,66.3278,66.3779,66.1772,66.2561,28400.0
2012-10-23 10:55:00,92.44,92.57,92.44,92.53,11800.0,66.2561,66.3493,66.2561,66.3206,11800.0
2012-10-23 11:00:00,92.55,92.69,92.39,92.43,14400.0,66.3349,66.4353,66.2202,66.2489,14400.0
2012-10-23 11:05:00,92.43,92.95,92.4,92.78,65400.0,66.2489,66.6216,66.2274,66.4998,65400.0
2012-10-23 11:10:00,92.75,92.78,92.53,92.71,16700.0,66.4783,66.4998,66.3206,66.4496,16700.0
2012-10-23 11:15:00,92.7,92.85,92.66,92.84,15700.0,66.4424,66.5499,66.4138,66.5428,15700.0
2012-10-23 11:20:00,92.82,92.88,92.62,92.84,37500.0,66.5284,66.5714,66.3851,66.5428,37500.0
2012-10-23 11:25:00,92.85,92.87,92.74,92.79,39200.0,66.5499,66.5643,66.4711,66.5069,39200.0
2012-10-23 11:30:00,92.71,92.84,92.71,92.78,40300.0,66.4496,66.5428,66.4496,66.4998,40300.0
2012-10-23 11:35:00,92.78,92.78,92.5,92.61,8500.0,66.4998,66.4998,66.2991,66.3779,8500.0
2012-10-23 11:40:00,92.65,92.69,92.55,92.62,11300.0,66.4066,66.4353,66.3349,66.3851,11300.0
2012-10-23 11:45:00,92.59,92.74,92.48,92.66,21500.0,66.3636,66.4711,66.2847,66.4138,21500.0
2012-10-23 11:50:00,92.7,92.83,92.7,92.77,9300.0,66.4424,66.5356,66.4424,66.4926,9300.0
2012-10-23 11:55:00,92.76,92.8,92.71,92.76,12100.0,66.4854,66.5141,66.4496,66.4854,12100.0
2012-10-23 12:00:00,92.79,92.84,92.68,92.7,15200.0,66.5069,66.5428,66.4281,66.4424,15200.0
2012-10-23 12:05:00,92.7,92.8,92.68,92.8,5000.0,66.4424,66.5141,66.4281,66.5141,5000.0
2012-10-23 12:10:00,92.83,92.98,92.73,92.95,17400.0,66.5356,66.6431,66.4639,66.6216,17400.0
2012-10-23 12:15:00,92.95,93.18,92.95,93.17,31600.0,66.6216,66.7865,66.6216,66.7793,31600.0
2012-10-23 12:20:00,93.18,93.2,92.99,93.16,20700.0,66.7865,66.8008,66.6503,66.7721,20700.0
2012-10-23 12:25:00,93.17,93.23,93.1,93.21,16000.0,66.7793,66.8223,66.7291,66.808,16000.0
2012-10-23 12:30:00,93.21,93.32,93.18,93.18,26100.0,66.808,66.8868,66.7865,66.7865,26100.0
2012-10-23 12:35:00,93.19,93.36,93.14,93.14,17300.0,66.7936,66.9155,66.7578,66.7578,17300.0
2012-10-23 12:40:00,93.17,93.4,93.17,93.38,13100.0,66.7793,66.9442,66.7793,66.9298,13100.0
2012-10-23 12:45:00,93.38,93.66,93.38,93.66,34800.0,66.9298,67.1305,66.9298,67.1305,34800.0
2012-10-23 12:50:00,93.65,93.67,93.38,93.4,32000.0,67.1233,67.1377,66.9298,66.9442,32000.0
2012-10-23 12:55:00,93.41,93.49,93.28,93.49,21900.0,66.9513,67.0087,66.8581,67.0087,21900.0
2012-10-23 13:00:00,93.5,93.56,93.36,93.52,16000.0,67.0158,67.0588,66.9155,67.0302,16000.0
2012-10-23 13:05:00,93.51,93.58,93.45,93.57,21700.0,67.023,67.0732,66.98,67.066,21700.0
2012-10-23 13:10:00,93.6,93.65,93.53,93.65,14500.0,67.0875,67.1233,67.0373,67.1233,14500.0
2012-10-23 13:15:00,93.64,93.72,93.34,93.36,35800.0,67.1162,67.1735,66.9011,66.9155,35800.0
2012-10-23 13:20:00,93.32,93.42,93.3,93.38,21800.0,66.8868,66.9585,66.8725,66.9298,21800.0
2012-10-23 13:25:00,93.39,93.53,93.38,93.41,16400.0,66.937,67.0373,66.9298,66.9513,16400.0
2012-10-23 13:30:00,93.42,93.57,93.41,93.54,26000.0,66.9585,67.066,66.9513,67.0445,26000.0
2012-10-23 13:35:00,93.54,93.56,93.44,93.51,34000.0,67.0445,67.0588,66.9728,67.023,34000.0
2012-10-23 13:40:00,93.5,93.51,93.35,93.35,21000.0,67.0158,67.023,66.9083,66.9083,21000.0
2012-10-23 13:45:00,93.34,93.45,93.21,93.43,22800.0,66.9011,66.98,66.808,66.9657,22800.0
2012-10-23 13:50:00,93.44,93.79,93.4,93.76,27900.0,66.9728,67.2237,66.9442,67.2022,27900.0
2012-10-23 13:55:00,93.78,94.0,93.69,93.91,63200.0,67.2165,67.3742,67.152,67.3097,63200.0
2012-10-23 14:00:00,93.91,93.97,93.73,93.87,27500.0,67.3097,67.3527,67.1807,67.281,27500.0
2012-10-23 14:05:00,93.87,93.89,93.61,93.67,31400.0,67.281,67.2954,67.0947,67.1377,31400.0
2012-10-23 14:10:00,93.67,93.74,93.45,93.52,33900.0,67.1377,67.1878,66.98,67.0302,33900.0
2012-10-23 14:15:00,93.51,93.7,93.5,93.63,13300.0,67.023,67.1592,67.0158,67.109,13300.0
2012-10-23 14:20:00,93.61,93.62,93.5,93.62,16200.0,67.0947,67.1018,67.0158,67.1018,16200.0
2012-10-23 14:25:00,93.61,93.66,93.55,93.59,15200.0,67.0947,67.1305,67.0517,67.0803,15200.0
2012-10-23 14:30:00,93.6,93.65,93.54,93.6,23300.0,67.0875,67.1233,67.0445,67.0875,23300.0
2012-10-23 14:35:00,93.59,93.83,93.53,93.78,28300.0,67.0803,67.2524,67.0373,67.2165,28300.0
2012-10-23 14:40:00,93.78,93.78,93.66,93.7,17400.0,67.2165,67.2165,67.1305,67.1592,17400.0
2012-10-23 14:45:00,93.7,93.99,93.67,93.99,32700.0,67.1592,67.367,67.1377,67.367,32700.0
2012-10-23 14:50:00,93.95,93.99,93.76,93.81,28600.0,67.3384,67.367,67.2022,67.238,28600.0
2012-10-23 14:55:00,93.8,93.99,93.79,93.88,56400.0,67.2309,67.367,67.2237,67.2882,56400.0
2012-10-23 15:00:00,93.87,93.96,93.72,93.74,90200.0,67.281,67.3455,67.1735,67.1878,90200.0
2012-10-23 15:05:00,93.74,93.84,93.71,93.8,43100.0,67.1878,67.2595,67.1663,67.2309,43100.0
2012-10-23 15:10:00,93.79,93.83,93.66,93.75,62100.0,67.2237,67.2524,67.1305,67.195,62100.0
2012-10-23 15:15:00,93.75,93.81,93.7,93.75,37400.0,67.195,67.238,67.1592,67.195,37400.0
2012-10-23 15:20:00,93.75,93.78,93.67,93.72,51600.0,67.195,67.2165,67.1377,67.1735,51600.0
2012-10-23 15:25:00,93.71,93.75,93.59,93.63,36600.0,67.1663,67.195,67.0803,67.109,36600.0
2012-10-23 15:30:00,93.61,93.69,93.46,93.51,55900.0,67.0947,67.152,66.9872,67.023,55900.0
2012-10-23 15:35:00,93.52,93.63,93.41,93.43,60100.0,67.0302,67.109,66.9513,66.9657,60100.0
2012-10-23 15:40:00,93.43,93.5,93.27,93.37,47800.0,66.9657,67.0158,66.851,66.9227,47800.0
2012-10-23 15:45:00,93.35,93.48,93.3,93.4,54700.0,66.9083,67.0015,66.8725,66.9442,54700.0
2012-10-23 15:50:00,93.38,93.61,93.38,93.61,69400.0,66.9298,67.0947,66.9298,67.0947,69400.0
2012-10-23 15:55:00,93.6,93.61,93.45,93.45,140100.0,67.0875,67.0947,66.98,66.98,140100.0
2012-10-24 09:30:00,94.0,94.27,94.0,94.18,35000.0,67.3742,67.5677,67.3742,67.5032,35000.0
2012-10-24 09:35:00,94.15,94.19,93.25,93.35,31400.0,67.4817,67.5104,66.8366,66.9083,31400.0
2012-10-24 09:40:00,93.32,93.39,93.18,93.23,12800.0,66.8868,66.937,66.7865,66.8223,12800.0
2012-10-24 09:45:00,93.26,93.36,93.0,93.18,34800.0,66.8438,66.9155,66.6575,66.7865,34800.0
2012-10-24 09:50:00,93.15,93.16,92.59,92.77,69000.0,66.765,66.7721,66.3636,66.4926,69000.0
2012-10-24 09:55:00,92.8,93.08,92.8,93.08,54900.0,66.5141,66.7148,66.5141,66.7148,54900.0
2012-10-24 10:00:00,93.09,93.39,92.93,93.24,41900.0,66.722,66.937,66.6073,66.8295,41900.0
2012-10-24 10:05:00,93.22,93.22,92.68,92.77,46300.0,66.8151,66.8151,66.4281,66.4926,46300.0
2012-10-24 10:10:00,92.8,93.01,92.77,92.99,33700.0,66.5141,66.6646,66.4926,66.6503,33700.0
2012-10-24 10:15:00,92.99,93.37,92.99,93.23,52700.0,66.6503,66.9227,66.6503,66.8223,52700.0
2012-10-24 10:20:00,93.19,93.5,93.16,93.35,36000.0,66.7936,67.0158,66.7721,66.9083,36000.0
2012-10-24 10:25:00,93.33,93.47,93.12,93.13,27800.0,66.894,66.9943,66.7435,66.7506,27800.0
2012-10-24 10:30:00,93.09,93.63,93.05,93.35,22900.0,66.722,67.109,66.6933,66.9083,22900.0
2012-10-24 10:35:00,93.47,93.48,93.23,93.35,14600.0,66.9943,67.0015,66.8223,66.9083,14600.0
2012-10-24 10:40:00,93.34,93.44,93.22,93.4,32400.0,66.9011,66.9728,66.8151,66.9442,32400.0
2012-10-24 10:45:00,93.41,93.5,93.34,93.42,12800.0,66.9513,67.0158,66.9011,66.9585,12800.0
2012-10-24 10:50:00,93.4,93.4,93.28,93.37,6500.0,66.9442,66.9442,66.8581,66.9227,6500.0
2012-10-24 10:55:00,93.4,93.43,93.34,93.37,7700.0,66.9442,66.9657,66.9011,66.9227,7700.0
2012-10-24 11:00:00,93.39,93.58,93.39,93.55,13600.0,66.937,67.0732,66.937,67.0517,13600.0
2012-10-24 11:05:00,93.55,93.56,93.31,93.34,22100.0,67.0517,67.0588,66.8796,66.9011,22100.0
2012-10-24 11:10:00,93.35,93.35,93.15,93.18,14900.0,66.9083,66.9083,66.765,66.7865,14900.0
2012-10-24 11:15:00,93.18,93.24,93.08,93.08,10900.0,66.7865,66.8295,66.7148,66.7148,10900.0
2012-10-24 11:20:00,93.06,93.26,93.02,93.18,14100.0,66.7005,66.8438,66.6718,66.7865,14100.0
2012-10-24 11:25:00,93.24,93.26,93.08,93.17,16000.0,66.8295,66.8438,66.7148,66.7793,16000.0
2012-10-24 11:30:00,93.15,93.2,93.02,93.05,15900.0,66.765,66.8008,66.6718,66.6933,15900.0
2012-10-24 11:35:00,93.03,93.04,92.75,92.79,24900.0,66.679,66.6861,66.4783,66.5069,24900.0
2012-10-24 11:40:00,92.79,92.89,92.75,92.85,16100.0,66.5069,66.5786,66.4783,66.5499,16100.0
2012-10-24 11:45:00,92.8,92.82,92.67,92.68,7500.0,66.5141,66.5284,66.4209,66.4281,7500.0
2012-10-24 11:50:00,92.72,92.82,92.7,92.77,14000.0,66.4568,66.5284,66.4424,66.4926,14000.0
2012-10-24 11:55:00,92.77,92.83,92.6,92.74,51000.0,66.4926,66.5356,66.3708,66.4711,51000.0
2012-10-24 12:00:00,92.73,92.96,92.67,92.9,10000.0,66.4639,66.6288,66.4209,66.5858,10000.0
2012-10-24 12:05:00,92.91,92.91,92.69,92.79,5200.0,66.5929,66.5929,66.4353,66.5069,5200.0
2012-10-24 12:10:00,92.8,92.98,92.76,92.95,4700.0,66.5141,66.6431,66.4854,66.6216,4700.0
2012-10-24 12:15:00,92.94,92.99,92.78,92.86,8000.0,66.6145,66.6503,66.4998,66.5571,8000.0
2012-10-24 12:20:00,92.89,92.89,92.78,92.83,8100.0,66.5786,66.5786,66.4998,66.5356,8100.0
2012-10-24 12:25:00,92.84,92.93,92.75,92.91,5100.0,66.5428,66.6073,66.4783,66.5929,5100.0
2012-10-24 12:30:00,92.93,93.09,92.91,93.04,14600.0,66.6073,66.722,66.5929,66.6861,14600.0
2012-10-24 12:35:00,93.05,93.16,93.04,93.14,25600.0,66.6933,66.7721,66.6861,66.7578,25600.0
2012-10-24 12:40:00,93.13,93.33,93.1,93.28,18700.0,66.7506,66.894,66.7291,66.8581,18700.0
2012-10-24 12:45:00,93.29,93.34,93.25,93.34,12000.0,66.8653,66.9011,66.8366,66.9011,12000.0
2012-10-24 12:50:00,93.32,93.35,93.27,93.31,4700.0,66.8868,66.9083,66.851,66.8796,4700.0
2012-10-24 12:55:00,93.28,93.28,93.19,93.27,5700.0,66.8581,66.8581,66.7936,66.851,5700.0
2012-10-24 13:00:00,93.26,93.34,93.22,93.29,4600.0,66.8438,66.9011,66.8151,66.8653,4600.0
2012-10-24 13:05:00,93.27,93.33,93.24,93.28,7200.0,66.851,66.894,66.8295,66.8581,7200.0
2012-10-24 13:10:00,93.28,93.33,93.05,93.05,14000.0,66.8581,66.894,66.6933,66.6933,14000.0
2012-10-24 13:15:00,93.05,93.14,93.05,93.14,6600.0,66.6933,66.7578,66.6933,66.7578,6600.0
2012-10-24 13:20:00,93.13,93.21,93.13,93.18,3800.0,66.7506,66.808,66.7506,66.7865,3800.0
2012-10-24 13:25:00,93.18,93.25,93.12,93.16,4900.0,66.7865,66.8366,66.7435,66.7721,4900.0
2012-10-24 13:30:00,93.15,93.2,93.08,93.14,17200.0,66.765,66.8008,66.7148,66.7578,17200.0
2012-10-24 13:35:00,93.12,93.24,93.11,93.18,11400.0,66.7435,66.8295,66.7363,66.7865,11400.0
2012-10-24 13:40:00,93.2,93.27,93.13,93.13,8000.0,66.8008,66.851,66.7506,66.7506,8000.0
2012-10-24 13:45:00,93.14,93.27,93.1,93.1,10500.0,66.7578,66.851,66.7291,66.7291,10500.0
2012-10-24 13:50:00,93.1,93.14,92.97,93.0,36900.0,66.7291,66.7578,66.636,66.6575,36900.0
2012-10-24 13:55:00,92.97,93.12,92.97,93.02,9400.0,66.636,66.7435,66.636,66.6718,9400.0
2012-10-24 14:00:00,93.04,93.07,93.0,93.02,11400.0,66.6861,66.7076,66.6575,66.6718,11400.0
2012-10-24 14:05:00,93.0,93.08,92.98,93.05,7400.0,66.6575,66.7148,66.6431,66.6933,7400.0
2012-10-24 14:10:00,93.06,93.18,93.0,93.14,13700.0,66.7005,66.7865,66.6575,66.7578,13700.0
2012-10-24 14:15:00,93.14,93.2,92.7,93.05,38400.0,66.7578,66.8008,66.4424,66.6933,38400.0
2012-10-24 14:20:00,92.96,93.06,92.83,92.91,21500.0,66.6288,66.7005,66.5356,66.5929,21500.0
2012-10-24 14:25:00,92.91,93.24,92.91,93.15,20200.0,66.5929,66.8295,66.5929,66.765,20200.0
2012-10-24 14:30:00,93.13,93.22,92.87,92.91,92900.0,66.7506,66.8151,66.5643,66.5929,92900.0
2012-10-24 14:35:00,92.93,93.11,92.92,93.0,16400.0,66.6073,66.7363,66.6001,66.6575,16400.0
2012-10-24 14:40:00,92.93,93.03,92.83,92.98,25300.0,66.6073,66.679,66.5356,66.6431,25300.0
2012-10-24 14:45:00,93.01,93.05,92.8,92.91,45700.0,66.6646,66.6933,66.5141,66.5929,45700.0
2012-10-24 14:50:00,92.91,93.0,92.79,92.82,43900.0,66.5929,66.6575,66.5069,66.5284,43900.0
2012-10-24 14:55:00,92.82,92.92,92.75,92.77,10000.0,66.5284,66.6001,66.4783,66.4926,10000.0
2012-10-24 15:00:00,92.78,92.86,92.55,92.64,29100.0,66.4998,66.5571,66.3349,66.3994,29100.0
2012-10-24 15:05:00,92.64,92.64,92.46,92.53,46900.0,66.3994,66.3994,66.2704,66.3206,46900.0
2012-10-24 15:10:00,92.53,92.68,92.48,92.57,15400.0,66.3206,66.4281,66.2847,66.3493,15400.0
2012-10-24 15:15:00,92.56,92.58,92.47,92.52,11800.0,66.3421,66.3564,66.2776,66.3134,11800.0
2012-10-24 15:20:00,92.52,92.63,92.39,92.55,31200.0,66.3134,66.3923,66.2202,66.3349,31200.0
2012-10-24 15:25:00,92.52,92.57,92.48,92.57,9600.0,66.3134,66.3493,66.2847,66.3493,9600.0
2012-10-24 15:30:00,92.59,92.61,92.42,92.42,18500.0,66.3636,66.3779,66.2417,66.2417,18500.0
2012-10-24 15:35:00,92.43,92.56,92.33,92.33,16200.0,66.2489,66.3421,66.1772,66.1772,16200.0
2012-10-24 15:40:00,92.31,92.41,92.1,92.12,54700.0,66.1629,66.2346,66.0124,66.0267,54700.0
2012-10-24 15:45:00,92.16,92.4,92.1,92.25,59400.0,66.0554,66.2274,66.0124,66.1199,59400.0
2012-10-24 15:50:00,92.21,92.31,92.05,92.19,62400.0,66.0912,66.1629,65.9765,66.0769,62400.0
2012-10-24 15:55:00,92.21,92.47,92.11,92.29,105600.0,66.0912,66.2776,66.0196,66.1486,105600.0
2012-10-25 09:30:00,93.65,93.65,93.05,93.47,58400.0,67.1233,67.1233,66.6933,66.9943,58400.0
2012-10-25 09:35:00,93.52,93.57,92.78,92.87,42700.0,67.0302,67.066,66.4998,66.5643,42700.0
2012-10-25 09:40:00,92.87,93.11,92.81,93.06,13000.0,66.5643,66.7363,66.5213,66.7005,13000.0
2012-10-25 09:45:00,93.1,93.13,92.84,93.0,27400.0,66.7291,66.7506,66.5428,66.6575,27400.0
2012-10-25 09:50:00,93.01,93.34,93.01,93.16,20000.0,66.6646,66.9011,66.6646,66.7721,20000.0
2012-10-25 09:55:00,93.19,93.27,93.13,93.2,85800.0,66.7936,66.851,66.7506,66.8008,85800.0
2012-10-25 10:00:00,93.2,93.21,92.84,93.11,14400.0,66.8008,66.808,66.5428,66.7363,14400.0
2012-10-25 10:05:00,93.07,93.1,92.91,92.96,38800.0,66.7076,66.7291,66.5929,66.6288,38800.0
2012-10-25 10:10:00,92.95,93.11,92.94,93.06,12200.0,66.6216,66.7363,66.6145,66.7005,12200.0
2012-10-25 10:15:00,93.03,93.17,92.97,93.17,9300.0,66.679,66.7793,66.636,66.7793,9300.0
2012-10-25 10:20:00,93.21,93.36,93.2,93.22,12300.0,66.808,66.9155,66.8008,66.8151,12300.0
2012-10-25 10:25:00,93.21,93.25,92.99,93.09,9500.0,66.808,66.8366,66.6503,66.722,9500.0
2012-10-25 10:30:00,93.1,93.1,92.93,93.08,22300.0,66.7291,66.7291,66.6073,66.7148,22300.0
2012-10-25 10:35:00,93.02,93.13,93.02,93.03,11400.0,66.6718,66.7506,66.6718,66.679,11400.0
2012-10-25 10:40:00,93.0,93.05,92.92,93.01,11300.0,66.6575,66.6933,66.6001,66.6646,11300.0
2012-10-25 10:45:00,92.94,92.94,92.72,92.79,31300.0,66.6145,66.6145,66.4568,66.5069,31300.0
2012-10-25 10:50:00,92.81,92.91,92.5,92.53,61500.0,66.5213,66.5929,66.2991,66.3206,61500.0
2012-10-25 10:55:00,92.55,92.65,92.53,92.55,26100.0,66.3349,66.4066,66.3206,66.3349,26100.0
2012-10-25 11:00:00,92.54,92.67,92.5,92.59,35900.0,66.3278,66.4209,66.2991,66.3636,35900.0
2012-10-25 11:05:00,92.54,92.64,92.5,92.62,26000.0,66.3278,66.3994,66.2991,66.3851,26000.0
2012-10-25 11:10:00,92.62,92.68,92.57,92.65,12400.0,66.3851,66.4281,66.3493,66.4066,12400.0
2012-10-25 11:15:00,92.64,92.73,92.61,92.7,8800.0,66.3994,66.4639,66.3779,66.4424,8800.0
2012-10-25 11:20:00,92.68,92.69,92.4,92.4,26700.0,66.4281,66.4353,66.2274,66.2274,26700.0
2012-10-25 11:25:00,92.43,92.45,92.04,92.12,69300.0,66.2489,66.2632,65.9694,66.0267,69300.0
2012-10-25 11:30:00,92.14,92.39,92.12,92.31,16400.0,66.0411,66.2202,66.0267,66.1629,16400.0
2012-10-25 11:35:00,92.29,92.36,92.16,92.23,16200.0,66.1486,66.1987,66.0554,66.1056,16200.0
2012-10-25 11:40:00,92.23,92.29,92.15,92.26,22900.0,66.1056,66.1486,66.0482,66.1271,22900.0
2012-10-25 11:45:00,92.21,92.29,92.12,92.2,25700.0,66.0912,66.1486,66.0267,66.0841,25700.0
2012-10-25 11:50:00,92.19,92.34,92.05,92.28,21700.0,66.0769,66.1844,65.9765,66.1414,21700.0
2012-10-25 11:55:00,92.3,92.38,92.23,92.32,7800.0,66.1557,66.2131,66.1056,66.1701,7800.0
2012-10-25 12:00:00,92.27,92.34,92.24,92.27,4300.0,66.1342,66.1844,66.1127,66.1342,4300.0
2012-10-25 12:05:00,92.25,92.34,92.2,92.33,5100.0,66.1199,66.1844,66.0841,66.1772,5100.0
2012-10-25 12:10:00,92.33,92.42,92.26,92.36,14400.0,66.1772,66.2417,66.1271,66.1987,14400.0
2012-10-25 12:15:00,92.3,92.33,92.23,92.25,27600.0,66.1557,66.1772,66.1056,66.1199,27600.0
2012-10-25 12:20:00,92.28,92.41,92.24,92.35,8200.0,66.1414,66.2346,66.1127,66.1916,8200.0
2012-10-25 12:25:00,92.24,92.43,92.24,92.33,6300.0,66.1127,66.2489,66.1127,66.1772,6300.0
2012-10-25 12:30:00,92.37,92.38,92.16,92.22,10300.0,66.2059,66.2131,66.0554,66.0984,10300.0
2012-10-25 12:35:00,92.25,92.4,92.23,92.4,3600.0,66.1199,66.2274,66.1056,66.2274,3600.0
2012-10-25 12:40:00,92.36,92.39,92.18,92.24,17500.0,66.1987,66.2202,66.0697,66.1127,17500.0
2012-10-25 12:45:00,92.19,92.46,92.11,92.46,14500.0,66.0769,66.2704,66.0196,66.2704,14500.0
2012-10-25 12:50:00,92.47,92.52,92.32,92.34,4300.0,66.2776,66.3134,66.1701,66.1844,4300.0
2012-10-25 12:55:00,92.34,93.0,92.34,92.94,126900.0,66.1844,66.6575,66.1844,66.6145,126900.0
2012-10-25 13:00:00,93.0,93.27,92.93,93.11,18400.0,66.6575,66.851,66.6073,66.7363,18400.0
2012-10-25 13:05:00,93.07,93.31,93.06,93.1,25600.0,66.7076,66.8796,66.7005,66.7291,25600.0
2012-10-25 13:10:00,93.08,93.23,93.06,93.2,9100.0,66.7148,66.8223,66.7005,66.8008,9100.0
2012-10-25 13:15:00,93.19,93.35,93.18,93.33,26600.0,66.7936,66.9083,66.7865,66.894,26600.0
2012-10-25 13:20:00,93.31,93.54,93.26,93.46,30000.0,66.8796,67.0445,66.8438,66.9872,30000.0
2012-10-25 13:25:00,93.43,93.66,93.43,93.59,24200.0,66.9657,67.1305,66.9657,67.0803,24200.0
2012-10-25 13:30:00,93.6,93.71,93.46,93.46,38100.0,67.0875,67.1663,66.9872,66.9872,38100.0
2012-10-25 13:35:00,93.47,93.67,93.47,93.63,14200.0,66.9943,67.1377,66.9943,67.109,14200.0
2012-10-25 13:40:00,93.65,93.81,93.65,93.73,31700.0,67.1233,67.238,67.1233,67.1807,31700.0
2012-10-25 13:45:00,93.74,93.83,93.61,93.75,37400.0,67.1878,67.2524,67.0947,67.195,37400.0
2012-10-25 13:50:00,93.75,93.75,93.51,93.62,21000.0,67.195,67.195,67.023,67.1018,21000.0
2012-10-25 13:55:00,93.6,93.64,93.5,93.64,12000.0,67.0875,67.1162,67.0158,67.1162,12000.0
2012-10-25 14:00:00,93.64,93.65,93.52,93.61,21000.0,67.1162,67.1233,67.0302,67.0947,21000.0
2012-10-25 14:05:00,93.6,93.62,93.55,93.58,16200.0,67.0875,67.1018,67.0517,67.0732,16200.0
2012-10-25 14:10:00,93.55,93.64,93.46,93.51,30400.0,67.0517,67.1162,66.9872,67.023,30400.0
2012-10-25 14:15:00,93.51,93.58,93.28,93.54,23600.0,67.023,67.0732,66.8581,67.0445,23600.0
2012-10-25 14:20:00,93.54,93.6,93.46,93.59,14000.0,67.0445,67.0875,66.9872,67.0803,14000.0
2012-10-25 14:25:00,93.58,93.61,93.5,93.58,16100.0,67.0732,67.0947,67.0158,67.0732,16100.0
2012-10-25 14:30:00,93.57,93.61,93.52,93.56,14500.0,67.066,67.0947,67.0302,67.0588,14500.0
2012-10-25 14:35:00,93.56,93.6,93.5,93.57,7300.0,67.0588,67.0875,67.0158,67.066,7300.0
2012-10-25 14:40:00,93.58,93.68,93.57,93.64,16300.0,67.0732,67.1448,67.066,67.1162,16300.0
2012-10-25 14:45:00,93.64,93.73,93.58,93.65,14400.0,67.1162,67.1807,67.0732,67.1233,14400.0
2012-10-25 14:50:00,93.65,93.66,93.53,93.61,12400.0,67.1233,67.1305,67.0373,67.0947,12400.0
2012-10-25 14:55:00,93.65,93.65,93.55,93.57,12100.0,67.1233,67.1233,67.0517,67.066,12100.0
2012-10-25 15:00:00,93.57,93.72,93.56,93.72,21900.0,67.066,67.1735,67.0588,67.1735,21900.0
2012-10-25 15:05:00,93.73,93.73,93.58,93.62,21900.0,67.1807,67.1807,67.0732,67.1018,21900.0
2012-10-25 15:10:00,93.65,93.88,93.65,93.88,28900.0,67.1233,67.2882,67.1233,67.2882,28900.0
2012-10-25 15:15:00,93.88,94.0,93.87,93.95,40000.0,67.2882,67.3742,67.281,67.3384,40000.0
2012-10-25 15:20:00,93.96,94.0,93.87,93.9,56400.0,67.3455,67.3742,67.281,67.3025,56400.0
2012-10-25 15:25:00,93.9,94.02,93.89,94.02,49500.0,67.3025,67.3885,67.2954,67.3885,49500.0
2012-10-25 15:30:00,94.01,94.04,93.83,93.97,44100.0,67.3814,67.4029,67.2524,67.3527,44100.0
2012-10-25 15:35:00,93.98,94.03,93.9,94.01,37600.0,67.3599,67.3957,67.3025,67.3814,37600.0
2012-10-25 15:40:00,94.0,94.12,93.95,94.08,43500.0,67.3742,67.4602,67.3384,67.4315,43500.0
2012-10-25 15:45:00,94.06,94.1,94.0,94.05,47600.0,67.4172,67.4459,67.3742,67.41,47600.0
2012-10-25 15:50:00,94.04,94.1,94.03,94.08,55700.0,67.4029,67.4459,67.3957,67.4315,55700.0
2012-10-25 15:55:00,94.07,94.1,94.02,94.05,95800.0,67.4244,67.4459,67.3885,67.41,95800.0
2012-10-26 09:30:00,94.14,94.14,93.62,93.71,34900.0,67.4745,67.4745,67.1018,67.1663,34900.0
2012-10-26 09:35:00,93.72,94.44,93.67,94.44,17900.0,67.1735,67.6896,67.1377,67.6896,17900.0
2012-10-26 09:40:00,94.38,94.57,94.28,94.37,31200.0,67.6466,67.7827,67.5749,67.6394,31200.0
2012-10-26 09:45:00,94.34,94.48,94.27,94.44,33000.0,67.6179,67.7182,67.5677,67.6896,33000.0
2012-10-26 09:50:00,94.4,94.4,94.0,94.0,27100.0,67.6609,67.6609,67.3742,67.3742,27100.0
2012-10-26 09:55:00,93.98,94.1,93.56,93.61,16700.0,67.3599,67.4459,67.0588,67.0947,16700.0
2012-10-26 10:00:00,93.61,93.95,93.45,93.89,30200.0,67.0947,67.3384,66.98,67.2954,30200.0
2012-10-26 10:05:00,93.87,94.08,93.78,93.96,18100.0,67.281,67.4315,67.2165,67.3455,18100.0
2012-10-26 10:10:00,93.94,94.25,93.84,94.17,30300.0,67.3312,67.5534,67.2595,67.496,30300.0
2012-10-26 10:15:00,94.17,94.35,94.02,94.04,11900.0,67.496,67.6251,67.3885,67.4029,11900.0
2012-10-26 10:20:00,94.05,94.24,93.95,93.98,20000.0,67.41,67.5462,67.3384,67.3599,20000.0
2012-10-26 10:25:00,93.98,94.06,93.83,93.86,36600.0,67.3599,67.4172,67.2524,67.2739,36600.0
2012-10-26 10:30:00,93.84,94.0,93.79,93.84,22600.0,67.2595,67.3742,67.2237,67.2595,22600.0
2012-10-26 10:35:00,93.83,93.84,93.73,93.83,30500.0,67.2524,67.2595,67.1807,67.2524,30500.0
2012-10-26 10:40:00,93.84,93.98,93.79,93.95,12300.0,67.2595,67.3599,67.2237,67.3384,12300.0
2012-10-26 10:45:00,93.94,93.94,93.68,93.77,25400.0,67.3312,67.3312,67.1448,67.2094,25400.0
2012-10-26 10:50:00,93.78,93.87,93.57,93.63,22600.0,67.2165,67.281,67.066,67.109,22600.0
2012-10-26 10:55:00,93.65,93.89,93.65,93.79,15500.0,67.1233,67.2954,67.1233,67.2237,15500.0
2012-10-26 11:00:00,93.77,93.8,93.55,93.62,10500.0,67.2094,67.2309,67.0517,67.1018,10500.0
2012-10-26 11:05:00,93.64,93.78,93.55,93.58,8700.0,67.1162,67.2165,67.0517,67.0732,8700.0
2012-10-26 11:10:00,93.56,93.74,93.53,93.69,11600.0,67.0588,67.1878,67.0373,67.152,11600.0
2012-10-26 11:15:00,93.67,93.89,93.67,93.89,5400.0,67.1377,67.2954,67.1377,67.2954,5400.0
2012-10-26 11:20:00,93.88,93.89,93.67,93.88,14000.0,67.2882,67.2954,67.1377,67.2882,14000.0
2012-10-26 11:25:00,93.89,94.1,93.88,94.06,19400.0,67.2954,67.4459,67.2882,67.4172,19400.0
2012-10-26 11:30:00,94.05,94.14,94.01,94.06,15000.0,67.41,67.4745,67.3814,67.4172,15000.0
2012-10-26 11:35:00,94.02,94.22,93.97,94.18,10400.0,67.3885,67.5319,67.3527,67.5032,10400.0
2012-10-26 11:40:00,94.17,94.18,93.92,93.97,14300.0,67.496,67.5032,67.3169,67.3527,14300.0
2012-10-26 11:45:00,93.92,93.99,93.77,93.78,18000.0,67.3169,67.367,67.2094,67.2165,18000.0
2012-10-26 11:50:00,93.81,93.88,93.7,93.73,8800.0,67.238,67.2882,67.1592,67.1807,8800.0
2012-10-26 11:55:00,93.78,93.83,93.65,93.69,16200.0,67.2165,67.2524,67.1233,67.152,16200.0
2012-10-26 12:00:00,93.6,93.61,93.41,93.51,28000.0,67.0875,67.0947,66.9513,67.023,28000.0
2012-10-26 12:05:00,93.47,93.61,93.31,93.53,24200.0,66.9943,67.0947,66.8796,67.0373,24200.0
2012-10-26 12:10:00,93.5,93.61,93.47,93.49,13100.0,67.0158,67.0947,66.9943,67.0087,13100.0
2012-10-26 12:15:00,93.49,93.56,93.43,93.5,7500.0,67.0087,67.0588,66.9657,67.0158,7500.0
2012-10-26 12:20:00,93.46,93.53,93.37,93.43,16200.0,66.9872,67.0373,66.9227,66.9657,16200.0
2012-10-26 12:25:00,93.48,93.64,93.38,93.58,15300.0,67.0015,67.1162,66.9298,67.0732,15300.0
2012-10-26 12:30:00,93.57,93.59,93.28,93.34,17800.0,67.066,67.0803,66.8581,66.9011,17800.0
2012-10-26 12:35:00,93.32,93.45,93.32,93.43,7000.0,66.8868,66.98,66.8868,66.9657,7000.0
2012-10-26 12:40:00,93.42,93.61,93.37,93.37,11200.0,66.9585,67.0947,66.9227,66.9227,11200.0
2012-10-26 12:45:00,93.38,93.5,93.34,93.34,8100.0,66.9298,67.0158,66.9011,66.9011,8100.0
2012-10-26 12:50:00,93.38,93.44,93.24,93.24,10200.0,66.9298,66.9728,66.8295,66.8295,10200.0
2012-10-26 12:55:00,93.24,93.58,93.24,93.58,10300.0,66.8295,67.0732,66.8295,67.0732,10300.0
2012-10-26 13:00:00,93.55,93.58,93.45,93.45,9300.0,67.0517,67.0732,66.98,66.98,9300.0
2012-10-26 13:05:00,93.46,93.54,93.45,93.54,15100.0,66.9872,67.0445,66.98,67.0445,15100.0
2012-10-26 13:10:00,93.49,93.61,93.45,93.5,13300.0,67.0087,67.0947,66.98,67.0158,13300.0
2012-10-26 13:15:00,93.5,93.54,93.4,93.51,11800.0,67.0158,67.0445,66.9442,67.023,11800.0
2012-10-26 13:20:00,93.48,93.49,93.41,93.45,8800.0,67.0015,67.0087,66.9513,66.98,8800.0
2012-10-26 13:25:00,93.43,93.64,93.39,93.64,11300.0,66.9657,67.1162,66.937,67.1162,11300.0
2012-10-26 13:30:00,93.63,93.88,93.6,93.85,18900.0,67.109,67.2882,67.0875,67.2667,18900.0
2012-10-26 13:35:00,93.85,94.11,93.8,93.93,21400.0,67.2667,67.453,67.2309,67.324,21400.0
2012-10-26 13:40:00,93.92,93.94,93.75,93.94,9200.0,67.3169,67.3312,67.195,67.3312,9200.0
2012-10-26 13:45:00,93.96,93.99,93.81,93.89,9400.0,67.3455,67.367,67.238,67.2954,9400.0
2012-10-26 13:50:00,93.87,93.95,93.81,93.93,10200.0,67.281,67.3384,67.238,67.324,10200.0
2012-10-26 13:55:00,93.89,93.97,93.83,93.87,10400.0,67.2954,67.3527,67.2524,67.281,10400.0
2012-10-26 14:00:00,93.87,93.89,93.81,93.85,9300.0,67.281,67.2954,67.238,67.2667,9300.0
2012-10-26 14:05:00,93.87,93.93,93.8,93.85,9000.0,67.281,67.324,67.2309,67.2667,9000.0
2012-10-26 14:10:00,93.81,93.9,93.76,93.82,9300.0,67.238,67.3025,67.2022,67.2452,9300.0
2012-10-26 14:15:00,93.83,93.83,93.7,93.75,8200.0,67.2524,67.2524,67.1592,67.195,8200.0
2012-10-26 14:20:00,93.76,93.79,93.69,93.75,8300.0,67.2022,67.2237,67.152,67.195,8300.0
2012-10-26 14:25:00,93.79,93.93,93.79,93.84,8700.0,67.2237,67.324,67.2237,67.2595,8700.0
2012-10-26 14:30:00,93.83,94.11,93.8,94.06,16500.0,67.2524,67.453,67.2309,67.4172,16500.0
2012-10-26 14:35:00,94.06,94.09,93.87,93.92,11800.0,67.4172,67.4387,67.281,67.3169,11800.0
2012-10-26 14:40:00,93.89,93.93,93.78,93.88,7700.0,67.2954,67.324,67.2165,67.2882,7700.0
2012-10-26 14:45:00,93.86,93.9,93.83,93.86,10200.0,67.2739,67.3025,67.2524,67.2739,10200.0
2012-10-26 14:50:00,93.85,94.0,93.85,93.97,8500.0,67.2667,67.3742,67.2667,67.3527,8500.0
2012-10-26 14:55:00,93.93,93.96,93.86,93.95,9900.0,67.324,67.3455,67.2739,67.3384,9900.0
2012-10-26 15:00:00,93.9,93.99,93.9,93.96,11200.0,67.3025,67.367,67.3025,67.3455,11200.0
2012-10-26 15:05:00,93.97,93.97,93.87,93.94,24000.0,67.3527,67.3527,67.281,67.3312,24000.0
2012-10-26 15:10:00,93.94,94.13,93.9,94.06,53500.0,67.3312,67.4674,67.3025,67.4172,53500.0
2012-10-26 15:15:00,94.07,94.09,94.0,94.05,16100.0,67.4244,67.4387,67.3742,67.41,16100.0
2012-10-26 15:20:00,94.03,94.19,93.99,94.13,20200.0,67.3957,67.5104,67.367,67.4674,20200.0
2012-10-26 15:25:00,94.12,94.27,94.11,94.25,20100.0,67.4602,67.5677,67.453,67.5534,20100.0
2012-10-26 15:30:00,94.26,94.32,94.04,94.09,25700.0,67.5606,67.6036,67.4029,67.4387,25700.0
2012-10-26 15:35:00,94.07,94.13,93.94,93.95,22800.0,67.4244,67.4674,67.3312,67.3384,22800.0
2012-10-26 15:40:00,93.96,94.08,93.89,93.93,30100.0,67.3455,67.4315,67.2954,67.324,30100.0
2012-10-26 15:45:00,93.91,93.91,93.7,93.71,48100.0,67.3097,67.3097,67.1592,67.1663,48100.0
2012-10-26 15:50:00,93.71,93.96,93.69,93.96,55400.0,67.1663,67.3455,67.152,67.3455,55400.0
2012-10-26 15:55:00,93.96,93.96,93.71,93.73,84200.0,67.3455,67.3455,67.1663,67.1807,84200.0
2012-10-31 09:30:00,94.0,94.4,92.9,94.17,107200.0,67.3742,67.6609,66.5858,67.496,107200.0
2012-10-31 09:35:00,94.24,94.28,93.7,93.88,42700.0,67.5462,67.5749,67.1592,67.2882,42700.0
2012-10-31 09:40:00,93.89,93.93,93.27,93.43,34600.0,67.2954,67.324,66.851,66.9657,34600.0
2012-10-31 09:45:00,93.59,94.5,93.52,94.41,29800.0,67.0803,67.7326,67.0302,67.6681,29800.0
2012-10-31 09:50:00,94.37,94.84,94.37,94.77,44700.0,67.6394,67.9763,67.6394,67.9261,44700.0
2012-10-31 09:55:00,94.78,94.98,94.67,94.82,48900.0,67.9333,68.0766,67.8544,67.9619,48900.0
2012-10-31 10:00:00,94.82,94.95,94.7,94.9,38400.0,67.9619,68.0551,67.8759,68.0193,38400.0
2012-10-31 10:05:00,94.89,94.94,94.47,94.53,23000.0,68.0121,68.0479,67.7111,67.7541,23000.0
2012-10-31 10:10:00,94.48,94.48,94.05,94.19,21100.0,67.7182,67.7182,67.41,67.5104,21100.0
2012-10-31 10:15:00,94.23,94.57,94.06,94.51,13100.0,67.5391,67.7827,67.4172,67.7397,13100.0
2012-10-31 10:20:00,94.49,94.8,94.47,94.75,9200.0,67.7254,67.9476,67.7111,67.9118,9200.0
2012-10-31 10:25:00,94.8,94.9,94.64,94.71,15300.0,67.9476,68.0193,67.8329,67.8831,15300.0
2012-10-31 10:30:00,94.71,94.82,94.5,94.5,18700.0,67.8831,67.9619,67.7326,67.7326,18700.0
2012-10-31 10:35:00,94.53,94.76,94.52,94.61,11900.0,67.7541,67.9189,67.7469,67.8114,11900.0
2012-10-31 10:40:00,94.56,94.61,94.19,94.3,20000.0,67.7756,67.8114,67.5104,67.5892,20000.0
2012-10-31 10:45:00,94.22,94.52,94.12,94.46,15000.0,67.5319,67.7469,67.4602,67.7039,15000.0
2012-10-31 10:50:00,94.45,94.56,94.16,94.17,16800.0,67.6967,67.7756,67.4889,67.496,16800.0
2012-10-31 10:55:00,94.16,94.2,94.0,94.12,8200.0,67.4889,67.5176,67.3742,67.4602,8200.0
2012-10-31 11:00:00,94.11,94.12,93.73,93.73,34300.0,67.453,67.4602,67.1807,67.1807,34300.0
2012-10-31 11:05:00,93.74,93.98,93.66,93.74,21600.0,67.1878,67.3599,67.1305,67.1878,21600.0
2012-10-31 11:10:00,93.79,93.87,93.54,93.65,37400.0,67.2237,67.281,67.0445,67.1233,37400.0
2012-10-31 11:15:00,93.69,94.05,93.67,94.04,29200.0,67.152,67.41,67.1377,67.4029,29200.0
2012-10-31 11:20:00,94.07,94.12,93.56,93.63,38300.0,67.4244,67.4602,67.0588,67.109,38300.0
2012-10-31 11:25:00,93.59,93.64,93.31,93.36,49000.0,67.0803,67.1162,66.8796,66.9155,49000.0
2012-10-31 11:30:00,93.36,93.55,93.32,93.38,35500.0,66.9155,67.0517,66.8868,66.9298,35500.0
2012-10-31 11:35:00,93.38,93.39,92.97,93.18,23800.0,66.9298,66.937,66.636,66.7865,23800.0
2012-10-31 11:40:00,93.18,93.34,93.15,93.25,17800.0,66.7865,66.9011,66.765,66.8366,17800.0
2012-10-31 11:45:00,93.32,93.34,93.18,93.22,15100.0,66.8868,66.9011,66.7865,66.8151,15100.0
2012-10-31 11:50:00,93.3,93.47,93.1,93.36,13400.0,66.8725,66.9943,66.7291,66.9155,13400.0
2012-10-31 11:55:00,93.36,93.54,93.09,93.54,17500.0,66.9155,67.0445,66.722,67.0445,17500.0
2012-10-31 12:00:00,93.56,93.56,93.38,93.51,17000.0,67.0588,67.0588,66.9298,67.023,17000.0
2012-10-31 12:05:00,93.49,93.54,93.27,93.49,19700.0,67.0087,67.0445,66.851,67.0087,19700.0
2012-10-31 12:10:00,93.5,93.53,93.33,93.43,12600.0,67.0158,67.0373,66.894,66.9657,12600.0
2012-10-31 12:15:00,93.43,93.47,93.26,93.36,15700.0,66.9657,66.9943,66.8438,66.9155,15700.0
2012-10-31 12:20:00,93.37,93.38,93.25,93.25,6900.0,66.9227,66.9298,66.8366,66.8366,6900.0
2012-10-31 12:25:00,93.28,93.41,93.21,93.28,11200.0,66.8581,66.9513,66.808,66.8581,11200.0
2012-10-31 12:30:00,93.27,93.37,93.21,93.29,5200.0,66.851,66.9227,66.808,66.8653,5200.0
2012-10-31 12:35:00,93.34,93.51,93.26,93.47,14300.0,66.9011,67.023,66.8438,66.9943,14300.0
2012-10-31 12:40:00,93.44,93.44,93.09,93.14,9700.0,66.9728,66.9728,66.722,66.7578,9700.0
2012-10-31 12:45:00,93.14,93.42,93.09,93.35,30800.0,66.7578,66.9585,66.722,66.9083,30800.0
2012-10-31 12:50:00,93.35,93.42,93.24,93.25,13700.0,66.9083,66.9585,66.8295,66.8366,13700.0
2012-10-31 12:55:00,93.18,93.37,93.17,93.33,6800.0,66.7865,66.9227,66.7793,66.894,6800.0
2012-10-31 13:00:00,93.32,93.38,93.23,93.23,6900.0,66.8868,66.9298,66.8223,66.8223,6900.0
2012-10-31 13:05:00,93.24,93.28,93.16,93.18,15600.0,66.8295,66.8581,66.7721,66.7865,15600.0
2012-10-31 13:10:00,93.19,93.28,93.14,93.24,20900.0,66.7936,66.8581,66.7578,66.8295,20900.0
2012-10-31 13:15:00,93.24,93.3,93.18,93.27,9100.0,66.8295,66.8725,66.7865,66.851,9100.0
2012-10-31 13:20:00,93.29,93.41,93.28,93.39,11500.0,66.8653,66.9513,66.8581,66.937,11500.0
2012-10-31 13:25:00,93.39,93.49,93.27,93.49,14900.0,66.937,67.0087,66.851,67.0087,14900.0
2012-10-31 13:30:00,93.5,93.64,93.38,93.43,18400.0,67.0158,67.1162,66.9298,66.9657,18400.0
2012-10-31 13:35:00,93.44,93.46,93.18,93.27,13100.0,66.9728,66.9872,66.7865,66.851,13100.0
2012-10-31 13:40:00,93.31,93.39,93.11,93.24,12400.0,66.8796,66.937,66.7363,66.8295,12400.0
2012-10-31 13:45:00,93.21,93.31,93.07,93.09,12000.0,66.808,66.8796,66.7076,66.722,12000.0
2012-10-31 13:50:00,93.09,93.17,93.01,93.06,17600.0,66.722,66.7793,66.6646,66.7005,17600.0
2012-10-31 13:55:00,93.07,93.25,92.99,93.22,18000.0,66.7076,66.8366,66.6503,66.8151,18000.0
2012-10-31 14:00:00,93.23,93.38,93.05,93.11,21000.0,66.8223,66.9298,66.6933,66.7363,21000.0
2012-10-31 14:05:00,93.15,93.31,93.04,93.06,16400.0,66.765,66.8796,66.6861,66.7005,16400.0
2012-10-31 14:10:00,93.05,93.21,92.9,92.96,21700.0,66.6933,66.808,66.5858,66.6288,21700.0
2012-10-31 14:15:00,92.97,93.2,92.97,93.2,12000.0,66.636,66.8008,66.636,66.8008,12000.0
2012-10-31 14:20:00,93.21,93.21,93.08,93.08,15000.0,66.808,66.808,66.7148,66.7148,15000.0
2012-10-31 14:25:00,93.09,93.12,92.95,92.98,37900.0,66.722,66.7435,66.6216,66.6431,37900.0
2012-10-31 14:30:00,93.01,93.41,92.98,93.34,21200.0,66.6646,66.9513,66.6431,66.9011,21200.0
2012-10-31 14:35:00,93.33,93.33,93.19,93.29,17100.0,66.894,66.894,66.7936,66.8653,17100.0
2012-10-31 14:40:00,93.27,93.29,93.14,93.22,16700.0,66.851,66.8653,66.7578,66.8151,16700.0
2012-10-31 14:45:00,93.2,93.23,92.92,93.01,40200.0,66.8008,66.8223,66.6001,66.6646,40200.0
2012-10-31 14:50:00,93.01,93.13,92.98,92.99,23100.0,66.6646,66.7506,66.6431,66.6503,23100.0
2012-10-31 14:55:00,93.02,93.08,92.91,92.99,20000.0,66.6718,66.7148,66.5929,66.6503,20000.0
2012-10-31 15:00:00,93.01,93.19,92.96,93.18,29200.0,66.6646,66.7936,66.6288,66.7865,29200.0
2012-10-31 15:05:00,93.19,93.34,93.16,93.34,18300.0,66.7936,66.9011,66.7721,66.9011,18300.0
2012-10-31 15:10:00,93.32,93.36,93.19,93.34,33200.0,66.8868,66.9155,66.7936,66.9011,33200.0
2012-10-31 15:15:00,93.36,93.45,93.19,93.23,27400.0,66.9155,66.98,66.7936,66.8223,27400.0
2012-10-31 15:20:00,93.25,93.48,93.24,93.35,51700.0,66.8366,67.0015,66.8295,66.9083,51700.0
2012-10-31 15:25:00,93.36,93.58,93.3,93.54,34800.0,66.9155,67.0732,66.8725,67.0445,34800.0
2012-10-31 15:30:00,93.53,93.62,93.28,93.62,61400.0,67.0373,67.1018,66.8581,67.1018,61400.0
2012-10-31 15:35:00,93.62,93.93,93.49,93.92,46200.0,67.1018,67.324,67.0087,67.3169,46200.0
2012-10-31 15:40:00,93.89,93.91,93.52,93.53,30400.0,67.2954,67.3097,67.0302,67.0373,30400.0
2012-10-31 15:45:00,93.53,93.63,93.46,93.54,29800.0,67.0373,67.109,66.9872,67.0445,29800.0
2012-10-31 15:50:00,93.57,93.68,93.49,93.66,53200.0,67.066,67.1448,67.0087,67.1305,53200.0
2012-10-31 15:55:00,93.65,93.71,93.46,93.59,78800.0,67.1233,67.1663,66.9872,67.0803,78800.0
2012-11-01 09:30:00,94.06,95.79,94.0,95.66,155000.0,67.4172,68.6572,67.3742,68.564,155000.0
2012-11-01 09:35:00,95.67,96.6,95.67,96.6,104000.0,68.5712,69.2377,68.5712,69.2377,104000.0
2012-11-01 09:40:00,96.58,97.26,96.35,96.8,173300.0,69.2234,69.7108,69.0586,69.3811,173300.0
2012-11-01 09:45:00,96.72,97.06,96.51,97.06,94100.0,69.3238,69.5674,69.1732,69.5674,94100.0
2012-11-01 09:50:00,97.06,97.25,96.79,96.82,88100.0,69.5674,69.7036,69.3739,69.3954,88100.0
2012-11-01 09:55:00,96.89,97.18,96.59,96.84,103700.0,69.4456,69.6535,69.2306,69.4098,103700.0
2012-11-01 10:00:00,96.89,97.25,96.65,96.65,50200.0,69.4456,69.7036,69.2736,69.2736,50200.0
2012-11-01 10:05:00,96.67,97.03,96.54,96.62,86400.0,69.2879,69.5459,69.1947,69.2521,86400.0
2012-11-01 10:10:00,96.65,96.7,96.19,96.36,75300.0,69.2736,69.3094,68.9439,69.0657,75300.0
2012-11-01 10:15:00,96.39,96.84,96.19,96.63,47500.0,69.0872,69.4098,68.9439,69.2592,47500.0
2012-11-01 10:20:00,96.62,96.65,96.33,96.42,58400.0,69.2521,69.2736,69.0442,69.1087,58400.0
2012-11-01 10:25:00,96.5,96.57,96.34,96.42,50900.0,69.1661,69.2162,69.0514,69.1087,50900.0
2012-11-01 10:30:00,96.43,96.68,96.4,96.67,50100.0,69.1159,69.2951,69.0944,69.2879,50100.0
2012-11-01 10:35:00,96.65,96.98,96.65,96.87,39800.0,69.2736,69.5101,69.2736,69.4313,39800.0
2012-11-01 10:40:00,96.9,97.08,96.83,96.96,86300.0,69.4528,69.5818,69.4026,69.4958,86300.0
2012-11-01 10:45:00,96.95,97.22,96.93,97.18,28900.0,69.4886,69.6821,69.4743,69.6535,28900.0
2012-11-01 10:50:00,97.15,97.24,97.12,97.19,36200.0,69.632,69.6965,69.6105,69.6606,36200.0
2012-11-01 10:55:00,97.2,97.34,96.99,97.26,74200.0,69.6678,69.7681,69.5173,69.7108,74200.0
2012-11-01 11:00:00,97.29,97.49,97.14,97.49,54100.0,69.7323,69.8756,69.6248,69.8756,54100.0
2012-11-01 11:05:00,97.48,97.74,97.48,97.57,49000.0,69.8685,70.0548,69.8685,69.933,49000.0
2012-11-01 11:10:00,97.58,97.7,97.46,97.67,60600.0,69.9402,70.0262,69.8541,70.0047,60600.0
2012-11-01 11:15:00,97.66,97.73,96.88,96.91,99300.0,69.9975,70.0477,69.4384,69.4599,99300.0
2012-11-01 11:20:00,96.91,97.22,96.84,97.18,45500.0,69.4599,69.6821,69.4098,69.6535,45500.0
2012-11-01 11:25:00,97.16,97.24,97.02,97.24,17900.0,69.6391,69.6965,69.5388,69.6965,17900.0
2012-11-01 11:30:00,97.16,97.5,97.16,97.5,36800.0,69.6391,69.8828,69.6391,69.8828,36800.0
2012-11-01 11:35:00,97.5,97.67,97.47,97.54,26900.0,69.8828,70.0047,69.8613,69.9115,26900.0
2012-11-01 11:40:00,97.52,97.53,97.38,97.48,26100.0,69.8972,69.9043,69.7968,69.8685,26100.0
2012-11-01 11:45:00,97.47,97.5,97.33,97.42,35500.0,69.8613,69.8828,69.761,69.8255,35500.0
2012-11-01 11:50:00,97.43,97.5,97.21,97.32,23500.0,69.8326,69.8828,69.675,69.7538,23500.0
2012-11-01 11:55:00,97.3,97.32,97.05,97.05,76700.0,69.7395,69.7538,69.5603,69.5603,76700.0
2012-11-01 12:00:00,97.03,97.4,97.02,97.27,27700.0,69.5459,69.8111,69.5388,69.718,27700.0
2012-11-01 12:05:00,97.26,97.44,97.24,97.28,18100.0,69.7108,69.8398,69.6965,69.7251,18100.0
2012-11-01 12:10:00,97.26,97.48,97.25,97.41,17400.0,69.7108,69.8685,69.7036,69.8183,17400.0
2012-11-01 12:15:00,97.44,97.7,97.4,97.65,30900.0,69.8398,70.0262,69.8111,69.9903,30900.0
2012-11-01 12:20:00,97.67,97.67,97.24,97.48,30700.0,70.0047,70.0047,69.6965,69.8685,30700.0
2012-11-01 12:25:00,97.46,97.47,97.38,97.47,11300.0,69.8541,69.8613,69.7968,69.8613,11300.0
2012-11-01 12:30:00,97.48,97.62,97.44,97.57,17600.0,69.8685,69.9688,69.8398,69.933,17600.0
2012-11-01 12:35:00,97.56,97.62,97.52,97.59,17100.0,69.9258,69.9688,69.8972,69.9473,17100.0
2012-11-01 12:40:00,97.59,97.67,97.52,97.6,14800.0,69.9473,70.0047,69.8972,69.9545,14800.0
2012-11-01 12:45:00,97.58,97.85,97.58,97.76,28600.0,69.9402,70.1337,69.9402,70.0692,28600.0
2012-11-01 12:50:00,97.71,97.73,97.58,97.71,11900.0,70.0333,70.0477,69.9402,70.0333,11900.0
2012-11-01 12:55:00,97.71,97.77,97.63,97.66,15100.0,70.0333,70.0763,69.976,69.9975,15100.0
2012-11-01 13:00:00,97.7,97.7,97.62,97.68,12600.0,70.0262,70.0262,69.9688,70.0118,12600.0
2012-11-01 13:05:00,97.67,97.78,97.6,97.67,15700.0,70.0047,70.0835,69.9545,70.0047,15700.0
2012-11-01 13:10:00,97.65,97.78,97.65,97.75,20100.0,69.9903,70.0835,69.9903,70.062,20100.0
2012-11-01 13:15:00,97.75,97.9,97.74,97.88,33600.0,70.062,70.1695,70.0548,70.1552,33600.0
2012-11-01 13:20:00,97.88,97.9,97.75,97.87,27800.0,70.1552,70.1695,70.062,70.148,27800.0
2012-11-01 13:25:00,97.89,97.95,97.85,97.92,23900.0,70.1623,70.2054,70.1337,70.1839,23900.0
2012-11-01 13:30:00,97.93,97.99,97.84,97.97,23800.0,70.191,70.234,70.1265,70.2197,23800.0
2012-11-01 13:35:00,97.97,98.2,97.83,98.09,71500.0,70.2197,70.3845,70.1193,70.3057,71500.0
2012-11-01 13:40:00,98.14,98.25,98.05,98.24,28700.0,70.3415,70.4204,70.277,70.4132,28700.0
2012-11-01 13:45:00,98.24,98.46,98.23,98.24,38200.0,70.4132,70.5709,70.406,70.4132,38200.0
2012-11-01 13:50:00,98.25,98.47,98.2,98.43,38300.0,70.4204,70.5781,70.3845,70.5494,38300.0
2012-11-01 13:55:00,98.42,98.45,98.33,98.39,16300.0,70.5422,70.5637,70.4777,70.5207,16300.0
2012-11-01 14:00:00,98.41,98.47,98.23,98.3,33700.0,70.5351,70.5781,70.406,70.4562,33700.0
2012-11-01 14:05:00,98.3,98.48,98.24,98.4,42600.0,70.4562,70.5852,70.4132,70.5279,42600.0
2012-11-01 14:10:00,98.4,98.7,98.36,98.68,56500.0,70.5279,70.7429,70.4992,70.7286,56500.0
2012-11-01 14:15:00,98.7,98.93,98.68,98.83,67700.0,70.7429,70.9078,70.7286,70.8361,67700.0
2012-11-01 14:20:00,98.82,98.97,98.71,98.84,30600.0,70.8289,70.9364,70.7501,70.8433,30600.0
2012-11-01 14:25:00,98.82,98.89,98.72,98.75,45300.0,70.8289,70.8791,70.7572,70.7788,45300.0
2012-11-01 14:30:00,98.77,98.79,98.55,98.62,33300.0,70.7931,70.8074,70.6354,70.6856,33300.0
2012-11-01 14:35:00,98.63,98.83,98.49,98.83,43600.0,70.6927,70.8361,70.5924,70.8361,43600.0
2012-11-01 14:40:00,98.88,98.9,98.6,98.62,58500.0,70.8719,70.8863,70.6712,70.6856,58500.0
2012-11-01 14:45:00,98.62,98.95,98.6,98.94,39400.0,70.6856,70.9221,70.6712,70.9149,39400.0
2012-11-01 14:50:00,98.94,99.04,98.85,98.93,29400.0,70.9149,70.9866,70.8504,70.9078,29400.0
2012-11-01 14:55:00,98.93,99.05,98.93,99.02,33300.0,70.9078,70.9938,70.9078,70.9723,33300.0
2012-11-01 15:00:00,99.01,99.02,98.5,98.79,54400.0,70.9651,70.9723,70.5996,70.8074,54400.0
2012-11-01 15:05:00,98.75,98.88,98.52,98.82,34100.0,70.7788,70.8719,70.6139,70.8289,34100.0
2012-11-01 15:10:00,98.82,98.83,98.45,98.68,33300.0,70.8289,70.8361,70.5637,70.7286,33300.0
2012-11-01 15:15:00,98.67,98.69,98.42,98.63,46600.0,70.7214,70.7357,70.5422,70.6927,46600.0
2012-11-01 15:20:00,98.64,98.68,98.25,98.48,54100.0,70.6999,70.7286,70.4204,70.5852,54100.0
2012-11-01 15:25:00,98.5,98.55,98.33,98.47,31300.0,70.5996,70.6354,70.4777,70.5781,31300.0
2012-11-01 15:30:00,98.49,98.71,98.45,98.69,58800.0,70.5924,70.7501,70.5637,70.7357,58800.0
2012-11-01 15:35:00,98.69,98.73,98.46,98.7,75800.0,70.7357,70.7644,70.5709,70.7429,75800.0
2012-11-01 15:40:00,98.7,98.89,98.69,98.83,61100.0,70.7429,70.8791,70.7357,70.8361,61100.0
2012-11-01 15:45:00,98.82,98.87,98.71,98.87,58500.0,70.8289,70.8648,70.7501,70.8648,58500.0
2012-11-01 15:50:00,98.88,98.89,98.6,98.75,105600.0,70.8719,70.8791,70.6712,70.7788,105600.0
2012-11-01 15:55:00,98.77,98.84,98.69,98.76,168700.0,70.7931,70.8433,70.7357,70.7859,168700.0
2012-11-02 09:30:00,99.8,100.08,99.05,99.05,72700.0,71.5313,71.732,70.9938,70.9938,72700.0
2012-11-02 09:35:00,99.1,99.76,99.04,99.76,73700.0,71.0296,71.5027,70.9866,71.5027,73700.0
2012-11-02 09:40:00,99.74,99.77,99.27,99.32,67800.0,71.4883,71.5098,71.1515,71.1873,67800.0
2012-11-02 09:45:00,99.39,99.78,99.36,99.61,74100.0,71.2375,71.517,71.216,71.3952,74100.0
2012-11-02 09:50:00,99.64,99.88,99.5,99.86,98700.0,71.4167,71.5887,71.3163,71.5743,98700.0
2012-11-02 09:55:00,99.84,100.0,99.73,99.96,54100.0,71.56,71.6747,71.4812,71.646,54100.0
2012-11-02 10:00:00,99.96,100.64,99.91,100.44,139700.0,71.646,72.1334,71.6102,71.9901,139700.0
2012-11-02 10:05:00,100.43,100.43,99.89,100.02,90600.0,71.9829,71.9829,71.5958,71.689,90600.0
2012-11-02 10:10:00,100.02,100.07,99.77,99.82,82100.0,71.689,71.7249,71.5098,71.5457,82100.0
2012-11-02 10:15:00,99.81,100.0,99.6,99.76,154800.0,71.5385,71.6747,71.388,71.5027,154800.0
2012-11-02 10:20:00,99.73,99.75,99.5,99.6,105000.0,71.4812,71.4955,71.3163,71.388,105000.0
2012-11-02 10:25:00,99.62,99.64,99.33,99.52,40400.0,71.4023,71.4167,71.1945,71.3306,40400.0
2012-11-02 10:30:00,99.5,99.64,99.42,99.58,46800.0,71.3163,71.4167,71.259,71.3737,46800.0
2012-11-02 10:35:00,99.6,99.67,99.5,99.64,34900.0,71.388,71.4382,71.3163,71.4167,34900.0
2012-11-02 10:40:00,99.62,99.84,99.62,99.8,70000.0,71.4023,71.56,71.4023,71.5313,70000.0
2012-11-02 10:45:00,99.79,99.95,99.76,99.89,43000.0,71.5242,71.6388,71.5027,71.5958,43000.0
2012-11-02 10:50:00,99.89,100.03,99.74,100.03,75800.0,71.5958,71.6962,71.4883,71.6962,75800.0
2012-11-02 10:55:00,100.05,100.08,99.87,99.89,40100.0,71.7105,71.732,71.5815,71.5958,40100.0
2012-11-02 11:00:00,99.87,100.01,99.64,99.8,125500.0,71.5815,71.6819,71.4167,71.5313,125500.0
2012-11-02 11:05:00,99.79,99.85,99.66,99.66,40500.0,71.5242,71.5672,71.431,71.431,40500.0
2012-11-02 11:10:00,99.65,99.68,99.4,99.49,61500.0,71.4238,71.4453,71.2446,71.3091,61500.0
2012-11-02 11:15:00,99.51,99.51,99.39,99.47,40300.0,71.3235,71.3235,71.2375,71.2948,40300.0
2012-11-02 11:20:00,99.44,99.6,99.37,99.38,23100.0,71.2733,71.388,71.2231,71.2303,23100.0
2012-11-02 11:25:00,99.38,99.45,99.31,99.35,24800.0,71.2303,71.2805,71.1801,71.2088,24800.0
2012-11-02 11:30:00,99.34,99.46,99.28,99.4,46400.0,71.2016,71.2876,71.1586,71.2446,46400.0
2012-11-02 11:35:00,99.43,99.59,99.43,99.53,24500.0,71.2661,71.3808,71.2661,71.3378,24500.0
2012-11-02 11:40:00,99.54,99.83,99.54,99.8,47600.0,71.345,71.5528,71.345,71.5313,47600.0
2012-11-02 11:45:00,99.8,99.87,99.74,99.74,49600.0,71.5313,71.5815,71.4883,71.4883,49600.0
2012-11-02 11:50:00,99.75,100.15,99.72,100.15,61700.0,71.4955,71.7822,71.474,71.7822,61700.0
2012-11-02 11:55:00,100.15,100.28,99.99,100.0,27900.0,71.7822,71.8754,71.6675,71.6747,27900.0
2012-11-02 12:00:00,100.0,100.08,99.98,100.05,27200.0,71.6747,71.732,71.6603,71.7105,27200.0
2012-11-02 12:05:00,100.05,100.06,99.98,100.05,34900.0,71.7105,71.7177,71.6603,71.7105,34900.0
2012-11-02 12:10:00,100.05,100.06,99.95,99.98,31500.0,71.7105,71.7177,71.6388,71.6603,31500.0
2012-11-02 12:15:00,99.98,100.02,99.91,100.02,45700.0,71.6603,71.689,71.6102,71.689,45700.0
2012-11-02 12:20:00,100.03,100.06,99.94,99.97,22300.0,71.6962,71.7177,71.6317,71.6532,22300.0
2012-11-02 12:25:00,99.98,100.0,99.74,99.81,32500.0,71.6603,71.6747,71.4883,71.5385,32500.0
2012-11-02 12:30:00,99.79,99.92,99.78,99.78,20900.0,71.5242,71.6173,71.517,71.517,20900.0
2012-11-02 12:35:00,99.75,99.87,99.68,99.68,29300.0,71.4955,71.5815,71.4453,71.4453,29300.0
2012-11-02 12:40:00,99.71,100.0,99.71,99.97,19900.0,71.4668,71.6747,71.4668,71.6532,19900.0
2012-11-02 12:45:00,99.97,100.21,99.97,100.08,27100.0,71.6532,71.8252,71.6532,71.732,27100.0
2012-11-02 12:50:00,100.09,100.2,100.0,100.2,15100.0,71.7392,71.818,71.6747,71.818,15100.0
2012-11-02 12:55:00,100.17,100.28,100.07,100.24,24800.0,71.7965,71.8754,71.7249,71.8467,24800.0
2012-11-02 13:00:00,100.25,100.29,100.18,100.2,13800.0,71.8539,71.8825,71.8037,71.818,13800.0
2012-11-02 13:05:00,100.17,100.17,100.07,100.16,14400.0,71.7965,71.7965,71.7249,71.7894,14400.0
2012-11-02 13:10:00,100.19,100.33,100.16,100.29,26000.0,71.8109,71.9112,71.7894,71.8825,26000.0
2012-11-02 13:15:00,100.3,100.43,100.21,100.4,30400.0,71.8897,71.9829,71.8252,71.9614,30400.0
2012-11-02 13:20:00,100.39,100.5,100.26,100.41,35800.0,71.9542,72.0331,71.861,71.9685,35800.0
2012-11-02 13:25:00,100.44,100.47,100.34,100.34,38900.0,71.9901,72.0116,71.9184,71.9184,38900.0
2012-11-02 13:30:00,100.34,100.43,100.28,100.37,26000.0,71.9184,71.9829,71.8754,71.9399,26000.0
2012-11-02 13:35:00,100.34,100.5,100.29,100.3,22800.0,71.9184,72.0331,71.8825,71.8897,22800.0
2012-11-02 13:40:00,100.3,100.39,100.3,100.35,13600.0,71.8897,71.9542,71.8897,71.9255,13600.0
2012-11-02 13:45:00,100.35,100.53,100.28,100.37,144800.0,71.9255,72.0546,71.8754,71.9399,144800.0
2012-11-02 13:50:00,100.38,100.41,100.13,100.23,44500.0,71.947,71.9685,71.7679,71.8395,44500.0
2012-11-02 13:55:00,100.21,100.25,99.96,99.97,56200.0,71.8252,71.8539,71.646,71.6532,56200.0
2012-11-02 14:00:00,99.98,100.0,99.44,99.47,53300.0,71.6603,71.6747,71.2733,71.2948,53300.0
2012-11-02 14:05:00,99.47,99.76,99.44,99.65,33900.0,71.2948,71.5027,71.2733,71.4238,33900.0
2012-11-02 14:10:00,99.7,99.84,99.62,99.8,33800.0,71.4597,71.56,71.4023,71.5313,33800.0
2012-11-02 14:15:00,99.8,99.81,99.68,99.76,19400.0,71.5313,71.5385,71.4453,71.5027,19400.0
2012-11-02 14:20:00,99.77,99.84,99.67,99.74,18400.0,71.5098,71.56,71.4382,71.4883,18400.0
2012-11-02 14:25:00,99.78,99.92,99.77,99.84,27700.0,71.517,71.6173,71.5098,71.56,27700.0
2012-11-02 14:30:00,99.87,99.87,99.68,99.75,14900.0,71.5815,71.5815,71.4453,71.4955,14900.0
2012-11-02 14:35:00,99.72,99.72,99.47,99.5,37900.0,71.474,71.474,71.2948,71.3163,37900.0
2012-11-02 14:40:00,99.5,99.68,99.46,99.67,21100.0,71.3163,71.4453,71.2876,71.4382,21100.0
2012-11-02 14:45:00,99.68,99.74,99.58,99.74,25300.0,71.4453,71.4883,71.3737,71.4883,25300.0
2012-11-02 14:50:00,99.74,99.79,99.7,99.75,15700.0,71.4883,71.5242,71.4597,71.4955,15700.0
2012-11-02 14:55:00,99.76,99.79,99.62,99.79,20900.0,71.5027,71.5242,71.4023,71.5242,20900.0
2012-11-02 15:00:00,99.79,99.9,99.7,99.85,35800.0,71.5242,71.603,71.4597,71.5672,35800.0
2012-11-02 15:05:00,99.87,101.03,99.79,100.93,282800.0,71.5815,72.4129,71.5242,72.3413,282800.0
2012-11-02 15:10:00,100.93,101.25,100.51,100.56,215200.0,72.3413,72.5706,72.0402,72.0761,215200.0
2012-11-02 15:15:00,100.58,101.24,100.57,101.15,114000.0,72.0904,72.5634,72.0832,72.4989,114000.0
2012-11-02 15:20:00,101.16,101.42,100.84,100.85,109700.0,72.5061,72.6925,72.2768,72.2839,109700.0
2012-11-02 15:25:00,100.87,100.98,100.77,100.8,48400.0,72.2983,72.3771,72.2266,72.2481,48400.0
2012-11-02 15:30:00,100.79,100.79,100.33,100.57,105500.0,72.2409,72.2409,71.9112,72.0832,105500.0
2012-11-02 15:35:00,100.57,100.69,100.41,100.53,75800.0,72.0832,72.1692,71.9685,72.0546,75800.0
2012-11-02 15:40:00,100.59,100.6,100.18,100.27,64400.0,72.0976,72.1047,71.8037,71.8682,64400.0
2012-11-02 15:45:00,100.25,100.34,100.0,100.13,97200.0,71.8539,71.9184,71.6747,71.7679,97200.0
2012-11-02 15:50:00,100.12,100.25,99.94,99.97,73100.0,71.7607,71.8539,71.6317,71.6532,73100.0
2012-11-02 15:55:00,100.0,100.12,99.96,100.02,159100.0,71.6747,71.7607,71.646,71.689,159100.0
2012-11-05 09:30:00,99.49,99.49,97.25,99.23,131300.0,71.3091,71.3091,69.7036,71.1228,131300.0
2012-11-05 09:35:00,99.22,99.96,99.18,99.93,54100.0,71.1156,71.646,71.087,71.6245,54100.0
2012-11-05 09:40:00,100.0,100.41,99.78,100.35,60500.0,71.6747,71.9685,71.517,71.9255,60500.0
2012-11-05 09:45:00,100.34,100.56,100.21,100.41,69500.0,71.9184,72.0761,71.8252,71.9685,69500.0
2012-11-05 09:50:00,100.38,100.52,100.26,100.43,28000.0,71.947,72.0474,71.861,71.9829,28000.0
2012-11-05 09:55:00,100.45,100.82,100.42,100.8,29700.0,71.9972,72.2624,71.9757,72.2481,29700.0
2012-11-05 10:00:00,100.74,100.99,100.68,100.88,57500.0,72.2051,72.3843,72.1621,72.3054,57500.0
2012-11-05 10:05:00,100.83,100.9,100.55,100.65,32700.0,72.2696,72.3198,72.0689,72.1406,32700.0
2012-11-05 10:10:00,100.67,100.9,100.63,100.74,27900.0,72.1549,72.3198,72.1262,72.2051,27900.0
2012-11-05 10:15:00,100.71,100.84,100.61,100.73,23300.0,72.1836,72.2768,72.1119,72.1979,23300.0
2012-11-05 10:20:00,100.73,100.89,100.62,100.78,26200.0,72.1979,72.3126,72.1191,72.2337,26200.0
2012-11-05 10:25:00,100.8,100.8,100.5,100.61,23000.0,72.2481,72.2481,72.0331,72.1119,23000.0
2012-11-05 10:30:00,100.62,100.75,100.51,100.72,31600.0,72.1191,72.2122,72.0402,72.1907,31600.0
2012-11-05 10:35:00,100.72,100.83,100.53,100.77,22800.0,72.1907,72.2696,72.0546,72.2266,22800.0
2012-11-05 10:40:00,100.71,100.84,100.53,100.62,15200.0,72.1836,72.2768,72.0546,72.1191,15200.0
2012-11-05 10:45:00,100.61,100.69,100.5,100.6,11000.0,72.1119,72.1692,72.0331,72.1047,11000.0
2012-11-05 10:50:00,100.55,100.75,100.41,100.64,33800.0,72.0689,72.2122,71.9685,72.1334,33800.0
2012-11-05 10:55:00,100.65,100.67,100.43,100.67,10000.0,72.1406,72.1549,71.9829,72.1549,10000.0
2012-11-05 11:00:00,100.65,100.71,100.54,100.67,42400.0,72.1406,72.1836,72.0617,72.1549,42400.0
2012-11-05 11:05:00,100.67,100.76,100.49,100.53,12400.0,72.1549,72.2194,72.0259,72.0546,12400.0
2012-11-05 11:10:00,100.53,100.67,100.47,100.52,27700.0,72.0546,72.1549,72.0116,72.0474,27700.0
2012-11-05 11:15:00,100.53,100.58,100.34,100.52,15800.0,72.0546,72.0904,71.9184,72.0474,15800.0
2012-11-05 11:20:00,100.48,100.55,100.42,100.45,10800.0,72.0187,72.0689,71.9757,71.9972,10800.0
2012-11-05 11:25:00,100.42,100.63,100.38,100.53,35700.0,71.9757,72.1262,71.947,72.0546,35700.0
2012-11-05 11:30:00,100.53,100.61,100.49,100.52,36500.0,72.0546,72.1119,72.0259,72.0474,36500.0
2012-11-05 11:35:00,100.52,100.64,100.5,100.59,17100.0,72.0474,72.1334,72.0331,72.0976,17100.0
2012-11-05 11:40:00,100.59,100.62,100.5,100.59,21500.0,72.0976,72.1191,72.0331,72.0976,21500.0
2012-11-05 11:45:00,100.55,100.59,100.47,100.52,36500.0,72.0689,72.0976,72.0116,72.0474,36500.0
2012-11-05 11:50:00,100.51,100.54,100.49,100.54,26300.0,72.0402,72.0617,72.0259,72.0617,26300.0
2012-11-05 11:55:00,100.5,100.54,100.46,100.46,28600.0,72.0331,72.0617,72.0044,72.0044,28600.0
2012-11-05 12:00:00,100.46,100.48,100.25,100.28,15900.0,72.0044,72.0187,71.8539,71.8754,15900.0
2012-11-05 12:05:00,100.26,100.3,100.15,100.19,12500.0,71.861,71.8897,71.7822,71.8109,12500.0
2012-11-05 12:10:00,100.19,100.53,100.18,100.52,25000.0,71.8109,72.0546,71.8037,72.0474,25000.0
2012-11-05 12:15:00,100.54,100.58,100.49,100.5,34300.0,72.0617,72.0904,72.0259,72.0331,34300.0
2012-11-05 12:20:00,100.51,100.56,100.48,100.53,53400.0,72.0402,72.0761,72.0187,72.0546,53400.0
2012-11-05 12:25:00,100.52,100.75,100.52,100.72,36100.0,72.0474,72.2122,72.0474,72.1907,36100.0
2012-11-05 12:30:00,100.75,100.93,100.71,100.93,44900.0,72.2122,72.3413,72.1836,72.3413,44900.0
2012-11-05 12:35:00,100.88,100.94,100.87,100.9,26000.0,72.3054,72.3484,72.2983,72.3198,26000.0
2012-11-05 12:40:00,100.89,100.92,100.8,100.89,30700.0,72.3126,72.3341,72.2481,72.3126,30700.0
2012-11-05 12:45:00,100.91,100.97,100.89,100.94,18100.0,72.3269,72.3699,72.3126,72.3484,18100.0
2012-11-05 12:50:00,100.95,100.98,100.9,100.94,21700.0,72.3556,72.3771,72.3198,72.3484,21700.0
2012-11-05 12:55:00,100.94,100.94,100.81,100.88,24500.0,72.3484,72.3484,72.2552,72.3054,24500.0
2012-11-05 13:00:00,100.9,100.9,100.8,100.81,17600.0,72.3198,72.3198,72.2481,72.2552,17600.0
2012-11-05 13:05:00,100.82,100.82,100.7,100.76,41300.0,72.2624,72.2624,72.1764,72.2194,41300.0
2012-11-05 13:10:00,100.76,100.77,100.63,100.65,36100.0,72.2194,72.2266,72.1262,72.1406,36100.0
2012-11-05 13:15:00,100.62,100.65,100.57,100.65,30600.0,72.1191,72.1406,72.0832,72.1406,30600.0
2012-11-05 13:20:00,100.62,100.65,100.51,100.53,7900.0,72.1191,72.1406,72.0402,72.0546,7900.0
2012-11-05 13:25:00,100.5,100.54,100.38,100.42,25600.0,72.0331,72.0617,71.947,71.9757,25600.0
2012-11-05 13:30:00,100.46,100.65,100.41,100.57,40900.0,72.0044,72.1406,71.9685,72.0832,40900.0
2012-11-05 13:35:00,100.57,100.62,100.52,100.62,6800.0,72.0832,72.1191,72.0474,72.1191,6800.0
2012-11-05 13:40:00,100.61,100.65,100.56,100.65,12300.0,72.1119,72.1406,72.0761,72.1406,12300.0
2012-11-05 13:45:00,100.62,100.69,100.55,100.6,8000.0,72.1191,72.1692,72.0689,72.1047,8000.0
2012-11-05 13:50:00,100.62,100.65,100.55,100.61,4700.0,72.1191,72.1406,72.0689,72.1119,4700.0
2012-11-05 13:55:00,100.65,100.74,100.59,100.62,15100.0,72.1406,72.2051,72.0976,72.1191,15100.0
2012-11-05 14:00:00,100.62,100.88,100.62,100.85,30800.0,72.1191,72.3054,72.1191,72.2839,30800.0
2012-11-05 14:05:00,100.88,100.89,100.76,100.77,9900.0,72.3054,72.3126,72.2194,72.2266,9900.0
2012-11-05 14:10:00,100.8,100.81,100.63,100.65,5200.0,72.2481,72.2552,72.1262,72.1406,5200.0
2012-11-05 14:15:00,100.66,100.75,100.56,100.63,8300.0,72.1477,72.2122,72.0761,72.1262,8300.0
2012-11-05 14:20:00,100.65,100.7,100.63,100.7,5700.0,72.1406,72.1764,72.1262,72.1764,5700.0
2012-11-05 14:25:00,100.7,100.7,100.64,100.65,9100.0,72.1764,72.1764,72.1334,72.1406,9100.0
2012-11-05 14:30:00,100.65,100.77,100.65,100.66,8100.0,72.1406,72.2266,72.1406,72.1477,8100.0
2012-11-05 14:35:00,100.69,100.69,100.62,100.69,13500.0,72.1692,72.1692,72.1191,72.1692,13500.0
2012-11-05 14:40:00,100.69,100.9,100.67,100.86,19800.0,72.1692,72.3198,72.1549,72.2911,19800.0
2012-11-05 14:45:00,100.89,101.0,100.85,100.93,20000.0,72.3126,72.3914,72.2839,72.3413,20000.0
2012-11-05 14:50:00,100.9,101.09,100.89,100.93,45400.0,72.3198,72.4559,72.3126,72.3413,45400.0
2012-11-05 14:55:00,100.93,100.94,100.77,100.79,29200.0,72.3413,72.3484,72.2266,72.2409,29200.0
2012-11-05 15:00:00,100.81,100.93,100.79,100.93,19600.0,72.2552,72.3413,72.2409,72.3413,19600.0
2012-11-05 15:05:00,100.93,100.93,100.83,100.83,9900.0,72.3413,72.3413,72.2696,72.2696,9900.0
2012-11-05 15:10:00,100.84,100.84,100.74,100.8,8600.0,72.2768,72.2768,72.2051,72.2481,8600.0
2012-11-05 15:15:00,100.78,100.83,100.73,100.79,17800.0,72.2337,72.2696,72.1979,72.2409,17800.0
2012-11-05 15:20:00,100.73,100.91,100.73,100.84,14700.0,72.1979,72.3269,72.1979,72.2768,14700.0
2012-11-05 15:25:00,100.82,100.89,100.7,100.78,12800.0,72.2624,72.3126,72.1764,72.2337,12800.0
2012-11-05 15:30:00,100.78,100.86,100.67,100.72,41400.0,72.2337,72.2911,72.1549,72.1907,41400.0
2012-11-05 15:35:00,100.74,100.93,100.73,100.9,17500.0,72.2051,72.3413,72.1979,72.3198,17500.0
2012-11-05 15:40:00,100.9,101.1,100.89,101.06,17200.0,72.3198,72.4631,72.3126,72.4344,17200.0
2012-11-05 15:45:00,101.05,101.16,100.97,101.02,35400.0,72.4273,72.5061,72.3699,72.4058,35400.0
2012-11-05 15:50:00,101.02,101.09,100.96,100.98,35700.0,72.4058,72.4559,72.3628,72.3771,35700.0
2012-11-05 15:55:00,100.98,101.06,100.95,100.99,78400.0,72.3771,72.4344,72.3556,72.3843,78400.0
2012-11-06 09:30:00,101.17,101.36,100.79,100.94,30700.0,72.5133,72.6495,72.2409,72.3484,30700.0
2012-11-06 09:35:00,100.99,101.41,100.8,101.36,21400.0,72.3843,72.6853,72.2481,72.6495,21400.0
2012-11-06 09:40:00,101.4,101.5,101.0,101.06,26100.0,72.6781,72.7498,72.3914,72.4344,26100.0
2012-11-06 09:45:00,101.07,101.29,101.07,101.19,21900.0,72.4416,72.5993,72.4416,72.5276,21900.0
2012-11-06 09:50:00,101.2,101.24,101.02,101.12,13600.0,72.5348,72.5634,72.4058,72.4774,13600.0
2012-11-06 09:55:00,101.16,101.3,100.67,100.79,39400.0,72.5061,72.6065,72.1549,72.2409,39400.0
2012-11-06 10:00:00,100.77,100.87,100.67,100.82,45600.0,72.2266,72.2983,72.1549,72.2624,45600.0
2012-11-06 10:05:00,100.83,101.04,100.81,100.9,21200.0,72.2696,72.4201,72.2552,72.3198,21200.0
2012-11-06 10:10:00,100.93,101.07,100.88,100.96,20800.0,72.3413,72.4416,72.3054,72.3628,20800.0
2012-11-06 10:15:00,100.95,101.02,100.92,100.96,25300.0,72.3556,72.4058,72.3341,72.3628,25300.0
2012-11-06 10:20:00,100.98,101.0,100.85,100.85,15200.0,72.3771,72.3914,72.2839,72.2839,15200.0
2012-11-06 10:25:00,100.85,100.85,100.52,100.56,23200.0,72.2839,72.2839,72.0474,72.0761,23200.0
2012-11-06 10:30:00,100.57,100.59,100.21,100.33,38900.0,72.0832,72.0976,71.8252,71.9112,38900.0
2012-11-06 10:35:00,100.33,100.51,100.32,100.5,15400.0,71.9112,72.0402,71.904,72.0331,15400.0
2012-11-06 10:40:00,100.53,100.63,100.4,100.57,15800.0,72.0546,72.1262,71.9614,72.0832,15800.0
2012-11-06 10:45:00,100.57,100.75,100.51,100.63,31300.0,72.0832,72.2122,72.0402,72.1262,31300.0
2012-11-06 10:50:00,100.63,100.75,100.62,100.68,42700.0,72.1262,72.2122,72.1191,72.1621,42700.0
2012-11-06 10:55:00,100.68,100.88,100.64,100.75,17000.0,72.1621,72.3054,72.1334,72.2122,17000.0
2012-11-06 11:00:00,100.77,100.85,100.74,100.79,12800.0,72.2266,72.2839,72.2051,72.2409,12800.0
2012-11-06 11:05:00,100.74,100.85,100.74,100.85,15300.0,72.2051,72.2839,72.2051,72.2839,15300.0
2012-11-06 11:10:00,100.86,100.87,100.68,100.79,12800.0,72.2911,72.2983,72.1621,72.2409,12800.0
2012-11-06 11:15:00,100.79,100.82,100.67,100.73,10500.0,72.2409,72.2624,72.1549,72.1979,10500.0
2012-11-06 11:20:00,100.73,100.86,100.65,100.85,14000.0,72.1979,72.2911,72.1406,72.2839,14000.0
2012-11-06 11:25:00,100.83,101.13,100.8,100.97,42000.0,72.2696,72.4846,72.2481,72.3699,42000.0
2012-11-06 11:30:00,100.96,101.21,100.91,101.17,22200.0,72.3628,72.5419,72.3269,72.5133,22200.0
2012-11-06 11:35:00,101.19,101.45,101.03,101.07,31700.0,72.5276,72.714,72.4129,72.4416,31700.0
2012-11-06 11:40:00,101.11,101.2,101.0,101.18,14400.0,72.4703,72.5348,72.3914,72.5204,14400.0
2012-11-06 11:45:00,101.24,101.29,101.07,101.12,16500.0,72.5634,72.5993,72.4416,72.4774,16500.0
2012-11-06 11:50:00,101.16,101.22,101.13,101.17,13000.0,72.5061,72.5491,72.4846,72.5133,13000.0
2012-11-06 11:55:00,101.17,101.26,101.13,101.23,8600.0,72.5133,72.5778,72.4846,72.5563,8600.0
2012-11-06 12:00:00,101.22,101.62,101.19,101.5,35700.0,72.5491,72.8358,72.5276,72.7498,35700.0
2012-11-06 12:05:00,101.52,101.7,101.48,101.65,26700.0,72.7641,72.8932,72.7355,72.8573,26700.0
2012-11-06 12:10:00,101.59,101.62,101.38,101.43,11900.0,72.8143,72.8358,72.6638,72.6996,11900.0
2012-11-06 12:15:00,101.44,101.53,101.32,101.5,12100.0,72.7068,72.7713,72.6208,72.7498,12100.0
2012-11-06 12:20:00,101.48,101.73,101.48,101.68,18900.0,72.7355,72.9147,72.7355,72.8788,18900.0
2012-11-06 12:25:00,101.68,101.71,101.54,101.69,8200.0,72.8788,72.9003,72.7785,72.886,8200.0
2012-11-06 12:30:00,101.69,101.71,101.61,101.61,5200.0,72.886,72.9003,72.8286,72.8286,5200.0
2012-11-06 12:35:00,101.61,101.69,101.54,101.57,9300.0,72.8286,72.886,72.7785,72.8,9300.0
2012-11-06 12:40:00,101.53,101.55,101.48,101.55,13500.0,72.7713,72.7856,72.7355,72.7856,13500.0
2012-11-06 12:45:00,101.53,101.57,101.39,101.49,24000.0,72.7713,72.8,72.671,72.7426,24000.0
2012-11-06 12:50:00,101.51,101.66,101.51,101.57,5000.0,72.757,72.8645,72.757,72.8,5000.0
2012-11-06 12:55:00,101.53,101.6,101.53,101.59,6800.0,72.7713,72.8215,72.7713,72.8143,6800.0
2012-11-06 13:00:00,101.59,101.6,101.5,101.57,10200.0,72.8143,72.8215,72.7498,72.8,10200.0
2012-11-06 13:05:00,101.59,101.7,101.55,101.57,9800.0,72.8143,72.8932,72.7856,72.8,9800.0
2012-11-06 13:10:00,101.59,101.68,101.51,101.68,9700.0,72.8143,72.8788,72.757,72.8788,9700.0
2012-11-06 13:15:00,101.68,101.71,101.49,101.55,8800.0,72.8788,72.9003,72.7426,72.7856,8800.0
2012-11-06 13:20:00,101.57,101.69,101.5,101.59,7300.0,72.8,72.886,72.7498,72.8143,7300.0
2012-11-06 13:25:00,101.64,101.66,101.57,101.6,4500.0,72.8501,72.8645,72.8,72.8215,4500.0
2012-11-06 13:30:00,101.56,101.65,101.52,101.52,4600.0,72.7928,72.8573,72.7641,72.7641,4600.0
2012-11-06 13:35:00,101.55,101.65,101.5,101.61,8900.0,72.7856,72.8573,72.7498,72.8286,8900.0
2012-11-06 13:40:00,101.62,101.65,101.48,101.57,25200.0,72.8358,72.8573,72.7355,72.8,25200.0
2012-11-06 13:45:00,101.55,101.66,101.5,101.59,13300.0,72.7856,72.8645,72.7498,72.8143,13300.0
2012-11-06 13:50:00,101.59,101.73,101.59,101.7,8600.0,72.8143,72.9147,72.8143,72.8932,8600.0
2012-11-06 13:55:00,101.68,101.87,101.65,101.69,27700.0,72.8788,73.015,72.8573,72.886,27700.0
2012-11-06 14:00:00,101.72,101.83,101.59,101.6,17900.0,72.9075,72.9863,72.8143,72.8215,17900.0
2012-11-06 14:05:00,101.6,101.69,101.6,101.64,7500.0,72.8215,72.886,72.8215,72.8501,7500.0
2012-11-06 14:10:00,101.68,101.7,101.52,101.6,11900.0,72.8788,72.8932,72.7641,72.8215,11900.0
2012-11-06 14:15:00,101.6,101.77,101.59,101.77,14000.0,72.8215,72.9433,72.8143,72.9433,14000.0
2012-11-06 14:20:00,101.77,101.83,101.75,101.83,11700.0,72.9433,72.9863,72.929,72.9863,11700.0
2012-11-06 14:25:00,101.85,101.85,101.77,101.81,13300.0,73.0007,73.0007,72.9433,72.972,13300.0
2012-11-06 14:30:00,101.82,101.89,101.76,101.78,39900.0,72.9792,73.0293,72.9362,72.9505,39900.0
2012-11-06 14:35:00,101.77,101.89,101.77,101.86,12100.0,72.9433,73.0293,72.9433,73.0078,12100.0
2012-11-06 14:40:00,101.85,101.9,101.84,101.87,9800.0,73.0007,73.0365,72.9935,73.015,9800.0
2012-11-06 14:45:00,101.88,101.94,101.7,101.73,16800.0,73.0222,73.0652,72.8932,72.9147,16800.0
2012-11-06 14:50:00,101.76,101.8,101.5,101.55,14800.0,72.9362,72.9648,72.7498,72.7856,14800.0
2012-11-06 14:55:00,101.52,101.65,101.5,101.57,11400.0,72.7641,72.8573,72.7498,72.8,11400.0
2012-11-06 15:00:00,101.57,101.59,101.43,101.51,11000.0,72.8,72.8143,72.6996,72.757,11000.0
2012-11-06 15:05:00,101.49,101.65,101.49,101.6,14800.0,72.7426,72.8573,72.7426,72.8215,14800.0
2012-11-06 15:10:00,101.59,101.62,101.52,101.62,17200.0,72.8143,72.8358,72.7641,72.8358,17200.0
2012-11-06 15:15:00,101.63,101.83,101.63,101.83,50000.0,72.843,72.9863,72.843,72.9863,50000.0
2012-11-06 15:20:00,101.84,101.87,101.77,101.84,52100.0,72.9935,73.015,72.9433,72.9935,52100.0
2012-11-06 15:25:00,101.84,101.87,101.71,101.73,57800.0,72.9935,73.015,72.9003,72.9147,57800.0
2012-11-06 15:30:00,101.73,101.82,101.71,101.71,38200.0,72.9147,72.9792,72.9003,72.9003,38200.0
2012-11-06 15:35:00,101.7,101.92,101.67,101.9,82300.0,72.8932,73.0508,72.8717,73.0365,82300.0
2012-11-06 15:40:00,101.92,101.95,101.85,101.93,35000.0,73.0508,73.0723,73.0007,73.058,35000.0
2012-11-06 15:45:00,101.92,101.95,101.83,101.95,43700.0,73.0508,73.0723,72.9863,73.0723,43700.0
2012-11-06 15:50:00,101.93,101.97,101.66,101.9,88100.0,73.058,73.0867,72.8645,73.0365,88100.0
2012-11-06 15:55:00,101.87,101.99,101.86,101.95,140900.0,73.015,73.101,73.0078,73.0723,140900.0
2012-11-07 09:30:00,99.58,99.7,99.0,99.01,178700.0,71.3737,71.4597,70.9579,70.9651,178700.0
2012-11-07 09:35:00,99.04,99.23,98.4,99.08,85000.0,70.9866,71.1228,70.5279,71.0153,85000.0
2012-11-07 09:40:00,99.07,99.52,98.89,99.35,100300.0,71.0081,71.3306,70.8791,71.2088,100300.0
2012-11-07 09:45:00,99.31,99.73,99.16,99.66,80200.0,71.1801,71.4812,71.0726,71.431,80200.0
2012-11-07 09:50:00,99.55,99.64,99.31,99.39,57900.0,71.3521,71.4167,71.1801,71.2375,57900.0
2012-11-07 09:55:00,99.48,99.61,99.22,99.3,59300.0,71.302,71.3952,71.1156,71.173,59300.0
2012-11-07 10:00:00,99.29,99.3,98.96,99.13,58000.0,71.1658,71.173,70.9293,71.0511,58000.0
2012-11-07 10:05:00,99.18,99.41,99.06,99.36,33700.0,71.087,71.2518,71.0009,71.216,33700.0
2012-11-07 10:10:00,99.36,99.36,98.87,98.87,33400.0,71.216,71.216,70.8648,70.8648,33400.0
2012-11-07 10:15:00,98.89,98.89,98.56,98.56,43900.0,70.8791,70.8791,70.6426,70.6426,43900.0
2012-11-07 10:20:00,98.56,98.65,98.27,98.38,59900.0,70.6426,70.7071,70.4347,70.5136,59900.0
2012-11-07 10:25:00,98.36,98.37,98.06,98.26,49500.0,70.4992,70.5064,70.2842,70.4275,49500.0
2012-11-07 10:30:00,98.28,98.74,98.26,98.65,23800.0,70.4419,70.7716,70.4275,70.7071,23800.0
2012-11-07 10:35:00,98.65,98.79,98.58,98.77,23500.0,70.7071,70.8074,70.6569,70.7931,23500.0
2012-11-07 10:40:00,98.82,98.82,98.66,98.75,25300.0,70.8289,70.8289,70.7142,70.7788,25300.0
2012-11-07 10:45:00,98.75,98.76,98.44,98.5,21800.0,70.7788,70.7859,70.5566,70.5996,21800.0
2012-11-07 10:50:00,98.51,98.59,98.3,98.47,28500.0,70.6067,70.6641,70.4562,70.5781,28500.0
2012-11-07 10:55:00,98.47,98.48,98.15,98.18,31000.0,70.5781,70.5852,70.3487,70.3702,31000.0
2012-11-07 11:00:00,98.17,98.57,98.14,98.55,73400.0,70.363,70.6497,70.3415,70.6354,73400.0
2012-11-07 11:05:00,98.56,98.58,98.28,98.38,22700.0,70.6426,70.6569,70.4419,70.5136,22700.0
2012-11-07 11:10:00,98.42,98.42,98.12,98.12,14600.0,70.5422,70.5422,70.3272,70.3272,14600.0
2012-11-07 11:15:00,98.14,98.17,97.92,98.0,30400.0,70.3415,70.363,70.1839,70.2412,30400.0
2012-11-07 11:20:00,97.97,98.03,97.85,97.95,37700.0,70.2197,70.2627,70.1337,70.2054,37700.0
2012-11-07 11:25:00,97.95,98.02,97.8,97.9,46200.0,70.2054,70.2555,70.0978,70.1695,46200.0
2012-11-07 11:30:00,97.91,98.12,97.67,98.01,56500.0,70.1767,70.3272,70.0047,70.2484,56500.0
2012-11-07 11:35:00,98.0,98.1,97.98,98.09,22700.0,70.2412,70.3129,70.2269,70.3057,22700.0
2012-11-07 11:40:00,98.09,98.11,97.99,98.04,43200.0,70.3057,70.32,70.234,70.2699,43200.0
2012-11-07 11:45:00,98.01,98.11,97.89,98.08,44300.0,70.2484,70.32,70.1623,70.2985,44300.0
2012-11-07 11:50:00,98.09,98.2,98.04,98.13,24800.0,70.3057,70.3845,70.2699,70.3344,24800.0
2012-11-07 11:55:00,98.15,98.18,97.98,98.04,37100.0,70.3487,70.3702,70.2269,70.2699,37100.0
2012-11-07 12:00:00,98.09,98.22,98.03,98.22,44400.0,70.3057,70.3989,70.2627,70.3989,44400.0
2012-11-07 12:05:00,98.22,98.24,98.15,98.21,42700.0,70.3989,70.4132,70.3487,70.3917,42700.0
2012-11-07 12:10:00,98.24,98.25,97.98,97.98,25000.0,70.4132,70.4204,70.2269,70.2269,25000.0
2012-11-07 12:15:00,97.94,98.09,97.93,98.03,12900.0,70.1982,70.3057,70.191,70.2627,12900.0
2012-11-07 12:20:00,98.0,98.19,98.0,98.02,10800.0,70.2412,70.3774,70.2412,70.2555,10800.0
2012-11-07 12:25:00,98.01,98.01,97.81,97.81,21300.0,70.2484,70.2484,70.105,70.105,21300.0
2012-11-07 12:30:00,97.8,98.05,97.76,98.01,29700.0,70.0978,70.277,70.0692,70.2484,29700.0
2012-11-07 12:35:00,98.02,98.18,98.02,98.09,30400.0,70.2555,70.3702,70.2555,70.3057,30400.0
2012-11-07 12:40:00,98.1,98.12,97.88,98.05,24200.0,70.3129,70.3272,70.1552,70.277,24200.0
2012-11-07 12:45:00,98.05,98.14,97.98,97.98,25000.0,70.277,70.3415,70.2269,70.2269,25000.0
2012-11-07 12:50:00,97.99,98.11,97.97,98.01,9200.0,70.234,70.32,70.2197,70.2484,9200.0
2012-11-07 12:55:00,98.01,98.02,97.85,97.98,23700.0,70.2484,70.2555,70.1337,70.2269,23700.0
2012-11-07 13:00:00,97.99,98.06,97.89,98.0,21000.0,70.234,70.2842,70.1623,70.2412,21000.0
2012-11-07 13:05:00,98.01,98.47,98.0,98.37,29800.0,70.2484,70.5781,70.2412,70.5064,29800.0
2012-11-07 13:10:00,98.39,98.57,98.38,98.51,39000.0,70.5207,70.6497,70.5136,70.6067,39000.0
2012-11-07 13:15:00,98.54,98.59,98.45,98.45,21800.0,70.6282,70.6641,70.5637,70.5637,21800.0
2012-11-07 13:20:00,98.47,98.64,98.45,98.58,16700.0,70.5781,70.6999,70.5637,70.6569,16700.0
2012-11-07 13:25:00,98.57,98.69,98.53,98.54,47400.0,70.6497,70.7357,70.6211,70.6282,47400.0
2012-11-07 13:30:00,98.53,98.64,98.49,98.5,19800.0,70.6211,70.6999,70.5924,70.5996,19800.0
2012-11-07 13:35:00,98.5,98.62,98.48,98.54,13200.0,70.5996,70.6856,70.5852,70.6282,13200.0
2012-11-07 13:40:00,98.52,98.68,98.48,98.51,21300.0,70.6139,70.7286,70.5852,70.6067,21300.0
2012-11-07 13:45:00,98.53,98.54,98.45,98.54,21200.0,70.6211,70.6282,70.5637,70.6282,21200.0
2012-11-07 13:50:00,98.54,98.6,98.45,98.46,18200.0,70.6282,70.6712,70.5637,70.5709,18200.0
2012-11-07 13:55:00,98.46,98.57,98.39,98.48,29700.0,70.5709,70.6497,70.5207,70.5852,29700.0
2012-11-07 14:00:00,98.45,98.68,98.44,98.58,21200.0,70.5637,70.7286,70.5566,70.6569,21200.0
2012-11-07 14:05:00,98.57,98.59,98.43,98.55,17400.0,70.6497,70.6641,70.5494,70.6354,17400.0
2012-11-07 14:10:00,98.53,98.57,98.29,98.37,18300.0,70.6211,70.6497,70.449,70.5064,18300.0
2012-11-07 14:15:00,98.35,98.39,98.26,98.27,14100.0,70.4921,70.5207,70.4275,70.4347,14100.0
2012-11-07 14:20:00,98.3,98.43,98.29,98.32,11200.0,70.4562,70.5494,70.449,70.4705,11200.0
2012-11-07 14:25:00,98.32,98.34,98.2,98.31,11900.0,70.4705,70.4849,70.3845,70.4634,11900.0
2012-11-07 14:30:00,98.29,98.29,98.06,98.16,16900.0,70.449,70.449,70.2842,70.3559,16900.0
2012-11-07 14:35:00,98.17,98.22,98.07,98.09,37500.0,70.363,70.3989,70.2914,70.3057,37500.0
2012-11-07 14:40:00,98.09,98.19,98.08,98.18,19500.0,70.3057,70.3774,70.2985,70.3702,19500.0
2012-11-07 14:45:00,98.18,98.21,98.1,98.13,21500.0,70.3702,70.3917,70.3129,70.3344,21500.0
2012-11-07 14:50:00,98.12,98.15,97.92,98.04,18700.0,70.3272,70.3487,70.1839,70.2699,18700.0
2012-11-07 14:55:00,98.05,98.24,98.04,98.13,35100.0,70.277,70.4132,70.2699,70.3344,35100.0
2012-11-07 15:00:00,98.14,98.17,98.03,98.1,31300.0,70.3415,70.363,70.2627,70.3129,31300.0
2012-11-07 15:05:00,98.07,98.22,98.04,98.13,31300.0,70.2914,70.3989,70.2699,70.3344,31300.0
2012-11-07 15:10:00,98.13,98.26,98.05,98.14,23500.0,70.3344,70.4275,70.277,70.3415,23500.0
2012-11-07 15:15:00,98.1,98.2,98.0,98.03,21200.0,70.3129,70.3845,70.2412,70.2627,21200.0
2012-11-07 15:20:00,98.04,98.32,98.0,98.3,20300.0,70.2699,70.4705,70.2412,70.4562,20300.0
2012-11-07 15:25:00,98.27,98.58,98.24,98.54,42800.0,70.4347,70.6569,70.4132,70.6282,42800.0
2012-11-07 15:30:00,98.54,98.61,98.42,98.6,57800.0,70.6282,70.6784,70.5422,70.6712,57800.0
2012-11-07 15:35:00,98.58,98.58,98.23,98.23,26900.0,70.6569,70.6569,70.406,70.406,26900.0
2012-11-07 15:40:00,98.21,98.38,98.16,98.31,33000.0,70.3917,70.5136,70.3559,70.4634,33000.0
2012-11-07 15:45:00,98.33,98.54,98.29,98.36,87200.0,70.4777,70.6282,70.449,70.4992,87200.0
2012-11-07 15:50:00,98.38,98.45,98.28,98.28,76900.0,70.5136,70.5637,70.4419,70.4419,76900.0
2012-11-07 15:55:00,98.3,98.33,98.08,98.1,158600.0,70.4562,70.4777,70.2985,70.3129,158600.0
2012-11-08 09:30:00,99.05,99.38,98.19,99.18,77500.0,70.9938,71.2303,70.3774,71.087,77500.0
2012-11-08 09:35:00,99.06,99.23,98.99,99.17,43300.0,71.0009,71.1228,70.9508,71.0798,43300.0
2012-11-08 09:40:00,99.18,99.28,98.88,99.05,40600.0,71.087,71.1586,70.8719,70.9938,40600.0
2012-11-08 09:45:00,99.05,99.16,98.85,98.99,28200.0,70.9938,71.0726,70.8504,70.9508,28200.0
2012-11-08 09:50:00,98.98,98.98,98.68,98.72,17700.0,70.9436,70.9436,70.7286,70.7572,17700.0
2012-11-08 09:55:00,98.73,98.74,98.27,98.45,47300.0,70.7644,70.7716,70.4347,70.5637,47300.0
2012-11-08 10:00:00,98.41,98.89,98.34,98.77,47600.0,70.5351,70.8791,70.4849,70.7931,47600.0
2012-11-08 10:05:00,98.76,98.83,98.58,98.7,20100.0,70.7859,70.8361,70.6569,70.7429,20100.0
2012-11-08 10:10:00,98.69,98.91,98.67,98.78,24800.0,70.7357,70.8934,70.7214,70.8003,24800.0
2012-11-08 10:15:00,98.81,98.86,98.67,98.7,14100.0,70.8218,70.8576,70.7214,70.7429,14100.0
2012-11-08 10:20:00,98.68,98.71,98.29,98.43,18800.0,70.7286,70.7501,70.449,70.5494,18800.0
2012-11-08 10:25:00,98.42,98.51,98.02,98.25,17500.0,70.5422,70.6067,70.2555,70.4204,17500.0
2012-11-08 10:30:00,98.25,98.5,98.07,98.48,39300.0,70.4204,70.5996,70.2914,70.5852,39300.0
2012-11-08 10:35:00,98.42,98.42,98.05,98.22,14700.0,70.5422,70.5422,70.277,70.3989,14700.0
2012-11-08 10:40:00,98.25,98.25,97.73,97.92,36300.0,70.4204,70.4204,70.0477,70.1839,36300.0
2012-11-08 10:45:00,97.9,98.19,97.62,97.8,23100.0,70.1695,70.3774,69.9688,70.0978,23100.0
2012-11-08 10:50:00,97.75,97.84,97.57,97.67,33900.0,70.062,70.1265,69.933,70.0047,33900.0
2012-11-08 10:55:00,97.68,97.7,97.38,97.43,20500.0,70.0118,70.0262,69.7968,69.8326,20500.0
2012-11-08 11:00:00,97.51,97.74,97.35,97.37,19100.0,69.89,70.0548,69.7753,69.7896,19100.0
2012-11-08 11:05:00,97.36,97.77,97.35,97.68,19400.0,69.7825,70.0763,69.7753,70.0118,19400.0
2012-11-08 11:10:00,97.68,97.68,97.43,97.5,22300.0,70.0118,70.0118,69.8326,69.8828,22300.0
2012-11-08 11:15:00,97.47,97.54,97.28,97.32,16000.0,69.8613,69.9115,69.7251,69.7538,16000.0
2012-11-08 11:20:00,97.34,97.39,97.15,97.39,8300.0,69.7681,69.804,69.632,69.804,8300.0
2012-11-08 11:25:00,97.46,97.56,97.38,97.53,9500.0,69.8541,69.9258,69.7968,69.9043,9500.0
2012-11-08 11:30:00,97.55,97.58,97.41,97.41,17400.0,69.9187,69.9402,69.8183,69.8183,17400.0
2012-11-08 11:35:00,97.4,97.49,97.27,97.4,9300.0,69.8111,69.8756,69.718,69.8111,9300.0
2012-11-08 11:40:00,97.47,97.59,97.17,97.55,16900.0,69.8613,69.9473,69.6463,69.9187,16900.0
2012-11-08 11:45:00,97.59,97.66,97.5,97.65,17600.0,69.9473,69.9975,69.8828,69.9903,17600.0
2012-11-08 11:50:00,97.61,97.73,97.42,97.67,15600.0,69.9617,70.0477,69.8255,70.0047,15600.0
2012-11-08 11:55:00,97.65,97.81,97.64,97.8,23100.0,69.9903,70.105,69.9832,70.0978,23100.0
2012-11-08 12:00:00,97.83,97.95,97.74,97.95,40600.0,70.1193,70.2054,70.0548,70.2054,40600.0
2012-11-08 12:05:00,97.95,98.03,97.83,98.03,18900.0,70.2054,70.2627,70.1193,70.2627,18900.0
2012-11-08 12:10:00,98.0,98.09,97.9,97.97,31000.0,70.2412,70.3057,70.1695,70.2197,31000.0
2012-11-08 12:15:00,97.95,98.08,97.86,97.94,19200.0,70.2054,70.2985,70.1408,70.1982,19200.0
2012-11-08 12:20:00,97.94,98.14,97.93,98.02,12100.0,70.1982,70.3415,70.191,70.2555,12100.0
2012-11-08 12:25:00,98.02,98.03,97.87,97.9,17700.0,70.2555,70.2627,70.148,70.1695,17700.0
2012-11-08 12:30:00,97.86,97.91,97.76,97.82,13000.0,70.1408,70.1767,70.0692,70.1122,13000.0
2012-11-08 12:35:00,97.79,97.8,97.47,97.58,16900.0,70.0907,70.0978,69.8613,69.9402,16900.0
2012-11-08 12:40:00,97.61,97.67,97.51,97.51,11700.0,69.9617,70.0047,69.89,69.89,11700.0
2012-11-08 12:45:00,97.51,97.51,97.3,97.33,12400.0,69.89,69.89,69.7395,69.761,12400.0
2012-11-08 12:50:00,97.37,97.37,97.18,97.28,10600.0,69.7896,69.7896,69.6535,69.7251,10600.0
2012-11-08 12:55:00,97.28,97.37,97.25,97.3,7500.0,69.7251,69.7896,69.7036,69.7395,7500.0
2012-11-08 13:00:00,97.34,97.39,97.3,97.33,12200.0,69.7681,69.804,69.7395,69.761,12200.0
2012-11-08 13:05:00,97.33,97.38,97.17,97.17,14800.0,69.761,69.7968,69.6463,69.6463,14800.0
2012-11-08 13:10:00,97.17,97.17,96.84,96.88,21700.0,69.6463,69.6463,69.4098,69.4384,21700.0
2012-11-08 13:15:00,96.89,96.96,96.81,96.87,15700.0,69.4456,69.4958,69.3883,69.4313,15700.0
2012-11-08 13:20:00,96.82,96.93,96.69,96.69,7600.0,69.3954,69.4743,69.3023,69.3023,7600.0
2012-11-08 13:25:00,96.66,96.68,96.47,96.59,31600.0,69.2807,69.2951,69.1446,69.2306,31600.0
2012-11-08 13:30:00,96.6,96.71,96.51,96.71,12100.0,69.2377,69.3166,69.1732,69.3166,12100.0
2012-11-08 13:35:00,96.72,96.79,96.69,96.76,7700.0,69.3238,69.3739,69.3023,69.3524,7700.0
2012-11-08 13:40:00,96.77,96.81,96.68,96.72,7700.0,69.3596,69.3883,69.2951,69.3238,7700.0
2012-11-08 13:45:00,96.7,96.96,96.66,96.92,17100.0,69.3094,69.4958,69.2807,69.4671,17100.0
2012-11-08 13:50:00,96.93,96.96,96.82,96.96,15500.0,69.4743,69.4958,69.3954,69.4958,15500.0
2012-11-08 13:55:00,96.95,97.07,96.92,97.05,18600.0,69.4886,69.5746,69.4671,69.5603,18600.0
2012-11-08 14:00:00,97.05,97.06,96.83,96.84,29500.0,69.5603,69.5674,69.4026,69.4098,29500.0
2012-11-08 14:05:00,96.87,96.92,96.77,96.87,21100.0,69.4313,69.4671,69.3596,69.4313,21100.0
2012-11-08 14:10:00,96.84,96.97,96.79,96.92,16400.0,69.4098,69.5029,69.3739,69.4671,16400.0
2012-11-08 14:15:00,96.93,96.98,96.78,96.81,23600.0,69.4743,69.5101,69.3668,69.3883,23600.0
2012-11-08 14:20:00,96.83,96.83,96.69,96.78,16200.0,69.4026,69.4026,69.3023,69.3668,16200.0
2012-11-08 14:25:00,96.78,96.83,96.73,96.75,10000.0,69.3668,69.4026,69.3309,69.3453,10000.0
2012-11-08 14:30:00,96.77,96.86,96.71,96.72,14200.0,69.3596,69.4241,69.3166,69.3238,14200.0
2012-11-08 14:35:00,96.71,96.81,96.63,96.64,17400.0,69.3166,69.3883,69.2592,69.2664,17400.0
2012-11-08 14:40:00,96.65,96.91,96.65,96.8,13600.0,69.2736,69.4599,69.2736,69.3811,13600.0
2012-11-08 14:45:00,96.81,96.94,96.73,96.94,37200.0,69.3883,69.4814,69.3309,69.4814,37200.0
2012-11-08 14:50:00,96.95,97.0,96.69,96.7,20100.0,69.4886,69.5244,69.3023,69.3094,20100.0
2012-11-08 14:55:00,96.75,96.9,96.66,96.66,26900.0,69.3453,69.4528,69.2807,69.2807,26900.0
2012-11-08 15:00:00,96.64,96.8,96.63,96.78,23700.0,69.2664,69.3811,69.2592,69.3668,23700.0
2012-11-08 15:05:00,96.81,96.84,96.62,96.67,31200.0,69.3883,69.4098,69.2521,69.2879,31200.0
2012-11-08 15:10:00,96.68,96.9,96.67,96.82,28400.0,69.2951,69.4528,69.2879,69.3954,28400.0
2012-11-08 15:15:00,96.81,96.98,96.8,96.92,28200.0,69.3883,69.5101,69.3811,69.4671,28200.0
2012-11-08 15:20:00,96.95,96.95,96.78,96.84,17300.0,69.4886,69.4886,69.3668,69.4098,17300.0
2012-11-08 15:25:00,96.85,96.92,96.82,96.89,20200.0,69.4169,69.4671,69.3954,69.4456,20200.0
2012-11-08 15:30:00,96.89,96.89,96.72,96.81,36800.0,69.4456,69.4456,69.3238,69.3883,36800.0
2012-11-08 15:35:00,96.78,96.92,96.77,96.89,23400.0,69.3668,69.4671,69.3596,69.4456,23400.0
2012-11-08 15:40:00,96.86,96.95,96.7,96.82,27800.0,69.4241,69.4886,69.3094,69.3954,27800.0
2012-11-08 15:45:00,96.83,96.91,96.75,96.77,55800.0,69.4026,69.4599,69.3453,69.3596,55800.0
2012-11-08 15:50:00,96.78,96.95,96.75,96.87,64000.0,69.3668,69.4886,69.3453,69.4313,64000.0
2012-11-08 15:55:00,96.91,96.95,96.51,96.57,100200.0,69.4599,69.4886,69.1732,69.2162,100200.0
2012-11-09 09:30:00,96.09,97.28,95.86,97.28,47900.0,68.8722,69.7251,68.7074,69.7251,47900.0
2012-11-09 09:35:00,97.31,97.66,97.02,97.15,31800.0,69.7466,69.9975,69.5388,69.632,31800.0
2012-11-09 09:40:00,97.14,97.49,97.08,97.4,35500.0,69.6248,69.8756,69.5818,69.8111,35500.0
2012-11-09 09:45:00,97.41,97.44,96.65,97.01,41100.0,69.8183,69.8398,69.2736,69.5316,41100.0
2012-11-09 09:50:00,96.97,96.97,96.62,96.87,22900.0,69.5029,69.5029,69.2521,69.4313,22900.0
2012-11-09 09:55:00,96.92,97.0,96.58,96.84,28100.0,69.4671,69.5244,69.2234,69.4098,28100.0
2012-11-09 10:00:00,96.77,97.44,96.77,97.34,27900.0,69.3596,69.8398,69.3596,69.7681,27900.0
2012-11-09 10:05:00,97.33,97.91,97.16,97.9,54800.0,69.761,70.1767,69.6391,70.1695,54800.0
2012-11-09 10:10:00,97.84,98.18,97.66,97.84,55200.0,70.1265,70.3702,69.9975,70.1265,55200.0
2012-11-09 10:15:00,97.82,97.85,97.46,97.67,27400.0,70.1122,70.1337,69.8541,70.0047,27400.0
2012-11-09 10:20:00,97.69,97.95,97.64,97.95,18200.0,70.019,70.2054,69.9832,70.2054,18200.0
2012-11-09 10:25:00,97.97,98.0,97.76,97.86,14800.0,70.2197,70.2412,70.0692,70.1408,14800.0
2012-11-09 10:30:00,97.83,97.87,97.47,97.61,25300.0,70.1193,70.148,69.8613,69.9617,25300.0
2012-11-09 10:35:00,97.64,97.85,97.64,97.7,20600.0,69.9832,70.1337,69.9832,70.0262,20600.0
2012-11-09 10:40:00,97.7,98.25,97.69,98.04,34200.0,70.0262,70.4204,70.019,70.2699,34200.0
2012-11-09 10:45:00,98.01,98.16,97.9,98.1,24500.0,70.2484,70.3559,70.1695,70.3129,24500.0
2012-11-09 10:50:00,98.06,98.18,97.91,98.18,15900.0,70.2842,70.3702,70.1767,70.3702,15900.0
2012-11-09 10:55:00,98.2,98.34,97.92,98.22,13600.0,70.3845,70.4849,70.1839,70.3989,13600.0
2012-11-09 11:00:00,98.2,98.26,98.03,98.08,19300.0,70.3845,70.4275,70.2627,70.2985,19300.0
2012-11-09 11:05:00,98.07,98.28,98.04,98.2,30000.0,70.2914,70.4419,70.2699,70.3845,30000.0
2012-11-09 11:10:00,98.2,98.25,98.01,98.01,32700.0,70.3845,70.4204,70.2484,70.2484,32700.0
2012-11-09 11:15:00,98.03,98.26,98.01,98.23,34200.0,70.2627,70.4275,70.2484,70.406,34200.0
2012-11-09 11:20:00,98.22,98.25,97.9,98.11,23700.0,70.3989,70.4204,70.1695,70.32,23700.0
2012-11-09 11:25:00,98.12,98.75,98.09,98.75,79100.0,70.3272,70.7788,70.3057,70.7788,79100.0
2012-11-09 11:30:00,98.74,98.74,98.34,98.37,30700.0,70.7716,70.7716,70.4849,70.5064,30700.0
2012-11-09 11:35:00,98.32,98.69,98.24,98.59,30000.0,70.4705,70.7357,70.4132,70.6641,30000.0
2012-11-09 11:40:00,98.61,98.73,98.57,98.59,23800.0,70.6784,70.7644,70.6497,70.6641,23800.0
2012-11-09 11:45:00,98.61,99.0,98.61,98.96,30000.0,70.6784,70.9579,70.6784,70.9293,30000.0
2012-11-09 11:50:00,98.96,99.01,98.67,98.77,37300.0,70.9293,70.9651,70.7214,70.7931,37300.0
2012-11-09 11:55:00,98.78,98.93,98.75,98.8,33200.0,70.8003,70.9078,70.7788,70.8146,33200.0
2012-11-09 12:00:00,98.86,99.05,98.84,98.89,19100.0,70.8576,70.9938,70.8433,70.8791,19100.0
2012-11-09 12:05:00,98.84,98.99,98.8,98.95,13600.0,70.8433,70.9508,70.8146,70.9221,13600.0
2012-11-09 12:10:00,98.93,99.0,98.89,98.94,17400.0,70.9078,70.9579,70.8791,70.9149,17400.0
2012-11-09 12:15:00,98.96,99.0,98.89,98.98,15400.0,70.9293,70.9579,70.8791,70.9436,15400.0
2012-11-09 12:20:00,98.93,99.05,98.92,99.04,22600.0,70.9078,70.9938,70.9006,70.9866,22600.0
2012-11-09 12:25:00,99.02,99.09,98.91,98.97,8400.0,70.9723,71.0224,70.8934,70.9364,8400.0
2012-11-09 12:30:00,98.98,99.05,98.94,99.02,8500.0,70.9436,70.9938,70.9149,70.9723,8500.0
2012-11-09 12:35:00,99.04,99.08,98.86,98.93,10100.0,70.9866,71.0153,70.8576,70.9078,10100.0
2012-11-09 12:40:00,98.91,98.93,98.77,98.77,10500.0,70.8934,70.9078,70.7931,70.7931,10500.0
2012-11-09 12:45:00,98.75,98.78,98.55,98.6,13900.0,70.7788,70.8003,70.6354,70.6712,13900.0
2012-11-09 12:50:00,98.6,98.64,98.54,98.6,8600.0,70.6712,70.6999,70.6282,70.6712,8600.0
2012-11-09 12:55:00,98.63,98.65,98.48,98.55,12400.0,70.6927,70.7071,70.5852,70.6354,12400.0
2012-11-09 13:00:00,98.5,98.59,98.38,98.5,12200.0,70.5996,70.6641,70.5136,70.5996,12200.0
2012-11-09 13:05:00,98.48,98.51,98.38,98.46,9800.0,70.5852,70.6067,70.5136,70.5709,9800.0
2012-11-09 13:10:00,98.51,98.51,97.9,98.04,23000.0,70.6067,70.6067,70.1695,70.2699,23000.0
2012-11-09 13:15:00,98.02,98.35,98.0,98.21,18100.0,70.2555,70.4921,70.2412,70.3917,18100.0
2012-11-09 13:20:00,98.23,98.23,97.88,97.88,9200.0,70.406,70.406,70.1552,70.1552,9200.0
2012-11-09 13:25:00,97.83,97.95,97.64,97.68,23200.0,70.1193,70.2054,69.9832,70.0118,23200.0
2012-11-09 13:30:00,97.61,97.74,97.44,97.51,22200.0,69.9617,70.0548,69.8398,69.89,22200.0
2012-11-09 13:35:00,97.52,97.76,97.5,97.75,30700.0,69.8972,70.0692,69.8828,70.062,30700.0
2012-11-09 13:40:00,97.75,97.86,97.53,97.72,10400.0,70.062,70.1408,69.9043,70.0405,10400.0
2012-11-09 13:45:00,97.72,97.77,97.65,97.69,21400.0,70.0405,70.0763,69.9903,70.019,21400.0
2012-11-09 13:50:00,97.7,97.89,97.63,97.7,47000.0,70.0262,70.1623,69.976,70.0262,47000.0
2012-11-09 13:55:00,97.69,97.79,97.57,97.71,10200.0,70.019,70.0907,69.933,70.0333,10200.0
2012-11-09 14:00:00,97.73,97.73,97.51,97.52,8900.0,70.0477,70.0477,69.89,69.8972,8900.0
2012-11-09 14:05:00,97.5,97.57,97.44,97.47,6400.0,69.8828,69.933,69.8398,69.8613,6400.0
2012-11-09 14:10:00,97.45,97.58,97.45,97.58,10400.0,69.847,69.9402,69.847,69.9402,10400.0
2012-11-09 14:15:00,97.59,97.73,97.59,97.62,12100.0,69.9473,70.0477,69.9473,69.9688,12100.0
2012-11-09 14:20:00,97.62,97.67,97.56,97.6,9800.0,69.9688,70.0047,69.9258,69.9545,9800.0
2012-11-09 14:25:00,97.62,97.64,97.49,97.58,7600.0,69.9688,69.9832,69.8756,69.9402,7600.0
2012-11-09 14:30:00,97.65,97.85,97.62,97.82,13800.0,69.9903,70.1337,69.9688,70.1122,13800.0
2012-11-09 14:35:00,97.8,98.16,97.8,97.94,22200.0,70.0978,70.3559,70.0978,70.1982,22200.0
2012-11-09 14:40:00,97.96,98.02,97.9,97.93,12000.0,70.2125,70.2555,70.1695,70.191,12000.0
2012-11-09 14:45:00,97.91,97.92,97.69,97.78,8900.0,70.1767,70.1839,70.019,70.0835,8900.0
2012-11-09 14:50:00,97.8,97.92,97.64,97.64,19500.0,70.0978,70.1839,69.9832,69.9832,19500.0
2012-11-09 14:55:00,97.65,97.68,97.55,97.6,16900.0,69.9903,70.0118,69.9187,69.9545,16900.0
2012-11-09 15:00:00,97.63,97.63,97.42,97.5,14700.0,69.976,69.976,69.8255,69.8828,14700.0
2012-11-09 15:05:00,97.5,97.5,97.21,97.35,23300.0,69.8828,69.8828,69.675,69.7753,23300.0
2012-11-09 15:10:00,97.35,97.53,97.27,97.43,20200.0,69.7753,69.9043,69.718,69.8326,20200.0
2012-11-09 15:15:00,97.43,97.46,97.27,97.27,18600.0,69.8326,69.8541,69.718,69.718,18600.0
2012-11-09 15:20:00,97.29,97.39,97.28,97.39,24100.0,69.7323,69.804,69.7251,69.804,24100.0
2012-11-09 15:25:00,97.38,97.39,97.23,97.36,26200.0,69.7968,69.804,69.6893,69.7825,26200.0
2012-11-09 15:30:00,97.36,97.39,97.24,97.25,19200.0,69.7825,69.804,69.6965,69.7036,19200.0
2012-11-09 15:35:00,97.25,97.26,96.98,97.14,45300.0,69.7036,69.7108,69.5101,69.6248,45300.0
2012-11-09 15:40:00,97.11,97.36,97.11,97.36,29900.0,69.6033,69.7825,69.6033,69.7825,29900.0
2012-11-09 15:45:00,97.36,97.58,97.36,97.49,41300.0,69.7825,69.9402,69.7825,69.8756,41300.0
2012-11-09 15:50:00,97.48,97.49,97.18,97.23,42200.0,69.8685,69.8756,69.6535,69.6893,42200.0
2012-11-09 15:55:00,97.25,97.26,97.0,97.09,64200.0,69.7036,69.7108,69.5244,69.589,64200.0
2012-11-12 09:30:00,97.6,97.83,97.08,97.62,30000.0,69.9545,70.1193,69.5818,69.9688,30000.0
2012-11-12 09:35:00,97.57,98.2,97.45,98.19,31600.0,69.933,70.3845,69.847,70.3774,31600.0
2012-11-12 09:40:00,98.19,98.42,97.9,98.25,59400.0,70.3774,70.5422,70.1695,70.4204,59400.0
2012-11-12 09:45:00,98.18,98.32,97.79,97.79,20800.0,70.3702,70.4705,70.0907,70.0907,20800.0
2012-11-12 09:50:00,97.89,98.22,97.73,98.17,47100.0,70.1623,70.3989,70.0477,70.363,47100.0
2012-11-12 09:55:00,98.21,98.36,98.11,98.25,15600.0,70.3917,70.4992,70.32,70.4204,15600.0
2012-11-12 10:00:00,98.18,98.34,98.12,98.27,16400.0,70.3702,70.4849,70.3272,70.4347,16400.0
2012-11-12 10:05:00,98.27,98.27,97.99,98.15,29400.0,70.4347,70.4347,70.234,70.3487,29400.0
2012-11-12 10:10:00,98.15,98.23,98.02,98.18,33000.0,70.3487,70.406,70.2555,70.3702,33000.0
2012-11-12 10:15:00,98.14,98.25,98.13,98.15,14800.0,70.3415,70.4204,70.3344,70.3487,14800.0
2012-11-12 10:20:00,98.15,98.26,98.1,98.16,15900.0,70.3487,70.4275,70.3129,70.3559,15900.0
2012-11-12 10:25:00,98.16,98.31,98.07,98.09,20500.0,70.3559,70.4634,70.2914,70.3057,20500.0
2012-11-12 10:30:00,98.13,98.33,98.09,98.31,24800.0,70.3344,70.4777,70.3057,70.4634,24800.0
2012-11-12 10:35:00,98.32,98.34,98.23,98.29,12500.0,70.4705,70.4849,70.406,70.449,12500.0
2012-11-12 10:40:00,98.29,98.37,98.16,98.28,13200.0,70.449,70.5064,70.3559,70.4419,13200.0
2012-11-12 10:45:00,98.28,98.31,98.05,98.16,15800.0,70.4419,70.4634,70.277,70.3559,15800.0
2012-11-12 10:50:00,98.15,98.18,98.0,98.08,9900.0,70.3487,70.3702,70.2412,70.2985,9900.0
2012-11-12 10:55:00,98.1,98.21,98.0,98.03,18200.0,70.3129,70.3917,70.2412,70.2627,18200.0
2012-11-12 11:00:00,98.04,98.15,97.93,98.0,10000.0,70.2699,70.3487,70.191,70.2412,10000.0
2012-11-12 11:05:00,98.03,98.2,97.91,97.96,17700.0,70.2627,70.3845,70.1767,70.2125,17700.0
2012-11-12 11:10:00,97.95,98.06,97.95,98.06,8700.0,70.2054,70.2842,70.2054,70.2842,8700.0
2012-11-12 11:15:00,98.04,98.08,97.94,98.08,6800.0,70.2699,70.2985,70.1982,70.2985,6800.0
2012-11-12 11:20:00,98.03,98.09,97.87,98.0,11000.0,70.2627,70.3057,70.148,70.2412,11000.0
2012-11-12 11:25:00,98.0,98.13,97.93,98.1,13400.0,70.2412,70.3344,70.191,70.3129,13400.0
2012-11-12 11:30:00,98.1,98.23,98.02,98.08,17400.0,70.3129,70.406,70.2555,70.2985,17400.0
2012-11-12 11:35:00,98.14,98.19,98.0,98.1,26800.0,70.3415,70.3774,70.2412,70.3129,26800.0
2012-11-12 11:40:00,98.1,98.29,98.1,98.29,11900.0,70.3129,70.449,70.3129,70.449,11900.0
2012-11-12 11:45:00,98.25,98.4,98.23,98.26,8600.0,70.4204,70.5279,70.406,70.4275,8600.0
2012-11-12 11:50:00,98.25,98.27,98.11,98.11,7500.0,70.4204,70.4347,70.32,70.32,7500.0
2012-11-12 11:55:00,98.14,98.25,98.02,98.04,13400.0,70.3415,70.4204,70.2555,70.2699,13400.0
2012-11-12 12:00:00,98.02,98.1,98.01,98.01,7400.0,70.2555,70.3129,70.2484,70.2484,7400.0
2012-11-12 12:05:00,98.01,98.08,97.91,97.97,23600.0,70.2484,70.2985,70.1767,70.2197,23600.0
2012-11-12 12:10:00,97.96,98.02,97.84,98.02,7300.0,70.2125,70.2555,70.1265,70.2555,7300.0
2012-11-12 12:15:00,98.0,98.07,97.95,98.06,10400.0,70.2412,70.2914,70.2054,70.2842,10400.0
2012-11-12 12:20:00,98.06,98.21,98.03,98.2,5500.0,70.2842,70.3917,70.2627,70.3845,5500.0
2012-11-12 12:25:00,98.17,98.2,98.07,98.16,4800.0,70.363,70.3845,70.2914,70.3559,4800.0
2012-11-12 12:30:00,98.17,98.25,98.12,98.25,6000.0,70.363,70.4204,70.3272,70.4204,6000.0
2012-11-12 12:35:00,98.24,98.33,98.23,98.28,6400.0,70.4132,70.4777,70.406,70.4419,6400.0
2012-11-12 12:40:00,98.33,98.49,98.33,98.45,7800.0,70.4777,70.5924,70.4777,70.5637,7800.0
2012-11-12 12:45:00,98.48,98.53,98.44,98.46,7800.0,70.5852,70.6211,70.5566,70.5709,7800.0
2012-11-12 12:50:00,98.51,98.55,98.47,98.49,3800.0,70.6067,70.6354,70.5781,70.5924,3800.0
2012-11-12 12:55:00,98.52,98.54,98.39,98.45,5500.0,70.6139,70.6282,70.5207,70.5637,5500.0
2012-11-12 13:00:00,98.48,98.63,98.44,98.63,13800.0,70.5852,70.6927,70.5566,70.6927,13800.0
2012-11-12 13:05:00,98.62,98.64,98.46,98.62,11600.0,70.6856,70.6999,70.5709,70.6856,11600.0
2012-11-12 13:10:00,98.62,98.8,98.58,98.8,9700.0,70.6856,70.8146,70.6569,70.8146,9700.0
2012-11-12 13:15:00,98.8,98.98,98.8,98.85,17100.0,70.8146,70.9436,70.8146,70.8504,17100.0
2012-11-12 13:20:00,98.83,98.97,98.79,98.92,13100.0,70.8361,70.9364,70.8074,70.9006,13100.0
2012-11-12 13:25:00,98.92,99.09,98.91,98.99,15300.0,70.9006,71.0224,70.8934,70.9508,15300.0
2012-11-12 13:30:00,99.01,99.04,98.89,98.92,13600.0,70.9651,70.9866,70.8791,70.9006,13600.0
2012-11-12 13:35:00,98.92,98.98,98.91,98.95,10700.0,70.9006,70.9436,70.8934,70.9221,10700.0
2012-11-12 13:40:00,98.95,99.03,98.86,99.0,59400.0,70.9221,70.9794,70.8576,70.9579,59400.0
2012-11-12 13:45:00,99.0,99.02,98.92,98.95,29700.0,70.9579,70.9723,70.9006,70.9221,29700.0
2012-11-12 13:50:00,98.96,99.1,98.89,99.01,11300.0,70.9293,71.0296,70.8791,70.9651,11300.0
2012-11-12 13:55:00,99.02,99.23,98.98,99.23,14500.0,70.9723,71.1228,70.9436,71.1228,14500.0
2012-11-12 14:00:00,99.23,99.23,99.06,99.1,15500.0,71.1228,71.1228,71.0009,71.0296,15500.0
2012-11-12 14:05:00,99.1,99.28,99.09,99.26,15100.0,71.0296,71.1586,71.0224,71.1443,15100.0
2012-11-12 14:10:00,99.26,99.26,99.13,99.13,10600.0,71.1443,71.1443,71.0511,71.0511,10600.0
2012-11-12 14:15:00,99.16,99.25,99.14,99.23,7700.0,71.0726,71.1371,71.0583,71.1228,7700.0
2012-11-12 14:20:00,99.22,99.33,99.18,99.23,13300.0,71.1156,71.1945,71.087,71.1228,13300.0
2012-11-12 14:25:00,99.24,99.44,99.23,99.35,25500.0,71.13,71.2733,71.1228,71.2088,25500.0
2012-11-12 14:30:00,99.33,99.33,99.19,99.24,21200.0,71.1945,71.1945,71.0941,71.13,21200.0
2012-11-12 14:35:00,99.26,99.32,99.12,99.12,16000.0,71.1443,71.1873,71.0439,71.0439,16000.0
2012-11-12 14:40:00,99.12,99.23,99.09,99.09,9100.0,71.0439,71.1228,71.0224,71.0224,9100.0
2012-11-12 14:45:00,99.11,99.26,99.07,99.19,8500.0,71.0368,71.1443,71.0081,71.0941,8500.0
2012-11-12 14:50:00,99.17,99.22,99.11,99.16,21200.0,71.0798,71.1156,71.0368,71.0726,21200.0
2012-11-12 14:55:00,99.18,99.2,98.98,99.14,14300.0,71.087,71.1013,70.9436,71.0583,14300.0
2012-11-12 15:00:00,99.1,99.3,99.1,99.25,32600.0,71.0296,71.173,71.0296,71.1371,32600.0
2012-11-12 15:05:00,99.27,99.27,99.06,99.07,8600.0,71.1515,71.1515,71.0009,71.0081,8600.0
2012-11-12 15:10:00,99.06,99.15,98.87,98.87,13600.0,71.0009,71.0654,70.8648,70.8648,13600.0
2012-11-12 15:15:00,98.92,99.07,98.88,99.01,12600.0,70.9006,71.0081,70.8719,70.9651,12600.0
2012-11-12 15:20:00,99.01,99.09,98.95,99.07,11600.0,70.9651,71.0224,70.9221,71.0081,11600.0
2012-11-12 15:25:00,99.09,99.1,98.95,98.99,12000.0,71.0224,71.0296,70.9221,70.9508,12000.0
2012-11-12 15:30:00,99.0,99.05,98.9,98.97,10000.0,70.9579,70.9938,70.8863,70.9364,10000.0
2012-11-12 15:35:00,98.98,99.01,98.86,98.91,14300.0,70.9436,70.9651,70.8576,70.8934,14300.0
2012-11-12 15:40:00,98.93,98.95,98.81,98.84,24500.0,70.9078,70.9221,70.8218,70.8433,24500.0
2012-11-12 15:45:00,98.87,98.89,98.79,98.8,38900.0,70.8648,70.8791,70.8074,70.8146,38900.0
2012-11-12 15:50:00,98.8,98.92,98.8,98.82,47500.0,70.8146,70.9006,70.8146,70.8289,47500.0
2012-11-12 15:55:00,98.8,98.85,98.66,98.75,70000.0,70.8146,70.8504,70.7142,70.7788,70000.0
2012-11-13 09:30:00,97.76,97.78,97.36,97.67,23800.0,70.0692,70.0835,69.7825,70.0047,23800.0
2012-11-13 09:35:00,97.61,97.82,97.45,97.75,19200.0,69.9617,70.1122,69.847,70.062,19200.0
2012-11-13 09:40:00,97.91,98.54,97.91,98.33,20000.0,70.1767,70.6282,70.1767,70.4777,20000.0
2012-11-13 09:45:00,98.3,99.0,98.3,99.0,41400.0,70.4562,70.9579,70.4562,70.9579,41400.0
2012-11-13 09:50:00,99.0,99.0,98.59,98.79,20300.0,70.9579,70.9579,70.6641,70.8074,20300.0
2012-11-13 09:55:00,98.86,99.24,98.73,98.96,18000.0,70.8576,71.13,70.7644,70.9293,18000.0
2012-11-13 10:00:00,99.05,99.09,98.58,98.65,21900.0,70.9938,71.0224,70.6569,70.7071,21900.0
2012-11-13 10:05:00,98.65,98.91,98.56,98.73,18900.0,70.7071,70.8934,70.6426,70.7644,18900.0
2012-11-13 10:10:00,98.73,98.82,98.58,98.76,44600.0,70.7644,70.8289,70.6569,70.7859,44600.0
2012-11-13 10:15:00,98.75,98.97,98.55,98.59,23400.0,70.7788,70.9364,70.6354,70.6641,23400.0
2012-11-13 10:20:00,98.61,98.66,98.4,98.45,16900.0,70.6784,70.7142,70.5279,70.5637,16900.0
2012-11-13 10:25:00,98.46,98.5,98.21,98.34,16800.0,70.5709,70.5996,70.3917,70.4849,16800.0
2012-11-13 10:30:00,98.31,98.57,98.15,98.44,24100.0,70.4634,70.6497,70.3487,70.5566,24100.0
2012-11-13 10:35:00,98.51,98.67,98.47,98.47,30300.0,70.6067,70.7214,70.5781,70.5781,30300.0
2012-11-13 10:40:00,98.47,98.58,98.34,98.4,10600.0,70.5781,70.6569,70.4849,70.5279,10600.0
2012-11-13 10:45:00,98.38,98.63,98.34,98.63,18700.0,70.5136,70.6927,70.4849,70.6927,18700.0
2012-11-13 10:50:00,98.63,98.83,98.41,98.82,14500.0,70.6927,70.8361,70.5351,70.8289,14500.0
2012-11-13 10:55:00,98.9,99.0,98.74,98.97,16700.0,70.8863,70.9579,70.7716,70.9364,16700.0
2012-11-13 11:00:00,98.97,98.97,98.8,98.85,14500.0,70.9364,70.9364,70.8146,70.8504,14500.0
2012-11-13 11:05:00,98.83,98.98,98.77,98.87,14200.0,70.8361,70.9436,70.7931,70.8648,14200.0
2012-11-13 11:10:00,98.87,98.91,98.71,98.77,15900.0,70.8648,70.8934,70.7501,70.7931,15900.0
2012-11-13 11:15:00,98.75,98.91,98.73,98.89,7400.0,70.7788,70.8934,70.7644,70.8791,7400.0
2012-11-13 11:20:00,98.94,99.01,98.87,98.94,6000.0,70.9149,70.9651,70.8648,70.9149,6000.0
2012-11-13 11:25:00,99.0,99.04,98.84,98.86,7400.0,70.9579,70.9866,70.8433,70.8576,7400.0
2012-11-13 11:30:00,98.92,99.03,98.81,98.81,6000.0,70.9006,70.9794,70.8218,70.8218,6000.0
2012-11-13 11:35:00,98.81,98.9,98.73,98.87,5200.0,70.8218,70.8863,70.7644,70.8648,5200.0
2012-11-13 11:40:00,98.87,98.92,98.73,98.92,7400.0,70.8648,70.9006,70.7644,70.9006,7400.0
2012-11-13 11:45:00,98.93,99.02,98.89,98.97,10200.0,70.9078,70.9723,70.8791,70.9364,10200.0
2012-11-13 11:50:00,98.95,99.06,98.92,99.05,7900.0,70.9221,71.0009,70.9006,70.9938,7900.0
2012-11-13 11:55:00,99.07,99.1,99.04,99.07,5800.0,71.0081,71.0296,70.9866,71.0081,5800.0
2012-11-13 12:00:00,99.02,99.09,99.01,99.06,3600.0,70.9723,71.0224,70.9651,71.0009,3600.0
2012-11-13 12:05:00,99.07,99.1,98.94,98.94,14300.0,71.0081,71.0296,70.9149,70.9149,14300.0
2012-11-13 12:10:00,98.95,99.08,98.92,99.08,6100.0,70.9221,71.0153,70.9006,71.0153,6100.0
2012-11-13 12:15:00,99.06,99.07,98.89,98.94,13200.0,71.0009,71.0081,70.8791,70.9149,13200.0
2012-11-13 12:20:00,98.94,98.94,98.67,98.69,17800.0,70.9149,70.9149,70.7214,70.7357,17800.0
2012-11-13 12:25:00,98.74,98.74,98.57,98.67,15300.0,70.7716,70.7716,70.6497,70.7214,15300.0
2012-11-13 12:30:00,98.7,98.7,98.43,98.51,15200.0,70.7429,70.7429,70.5494,70.6067,15200.0
2012-11-13 12:35:00,98.52,98.63,98.46,98.56,15700.0,70.6139,70.6927,70.5709,70.6426,15700.0
2012-11-13 12:40:00,98.58,98.65,98.43,98.51,7100.0,70.6569,70.7071,70.5494,70.6067,7100.0
2012-11-13 12:45:00,98.5,98.69,98.5,98.66,4600.0,70.5996,70.7357,70.5996,70.7142,4600.0
2012-11-13 12:50:00,98.65,98.72,98.59,98.6,8200.0,70.7071,70.7572,70.6641,70.6712,8200.0
2012-11-13 12:55:00,98.6,98.63,98.5,98.55,18700.0,70.6712,70.6927,70.5996,70.6354,18700.0
2012-11-13 13:00:00,98.55,98.56,98.47,98.47,11700.0,70.6354,70.6426,70.5781,70.5781,11700.0
2012-11-13 13:05:00,98.47,98.58,98.47,98.52,7400.0,70.5781,70.6569,70.5781,70.6139,7400.0
2012-11-13 13:10:00,98.53,98.6,98.47,98.55,20500.0,70.6211,70.6712,70.5781,70.6354,20500.0
2012-11-13 13:15:00,98.55,98.59,98.51,98.51,18800.0,70.6354,70.6641,70.6067,70.6067,18800.0
2012-11-13 13:20:00,98.53,98.56,98.48,98.5,7200.0,70.6211,70.6426,70.5852,70.5996,7200.0
2012-11-13 13:25:00,98.5,98.54,98.48,98.52,8000.0,70.5996,70.6282,70.5852,70.6139,8000.0
2012-11-13 13:30:00,98.51,98.56,98.47,98.49,13100.0,70.6067,70.6426,70.5781,70.5924,13100.0
2012-11-13 13:35:00,98.48,98.52,98.31,98.31,10400.0,70.5852,70.6139,70.4634,70.4634,10400.0
2012-11-13 13:40:00,98.43,98.54,98.41,98.48,8000.0,70.5494,70.6282,70.5351,70.5852,8000.0
2012-11-13 13:45:00,98.48,98.56,98.39,98.5,11800.0,70.5852,70.6426,70.5207,70.5996,11800.0
2012-11-13 13:50:00,98.5,98.55,98.41,98.42,18000.0,70.5996,70.6354,70.5351,70.5422,18000.0
2012-11-13 13:55:00,98.42,98.53,98.42,98.53,24500.0,70.5422,70.6211,70.5422,70.6211,24500.0
2012-11-13 14:00:00,98.53,98.59,98.41,98.55,20700.0,70.6211,70.6641,70.5351,70.6354,20700.0
2012-11-13 14:05:00,98.55,98.55,98.3,98.41,18300.0,70.6354,70.6354,70.4562,70.5351,18300.0
2012-11-13 14:10:00,98.43,98.46,98.25,98.28,13600.0,70.5494,70.5709,70.4204,70.4419,13600.0
2012-11-13 14:15:00,98.28,98.38,98.24,98.32,6200.0,70.4419,70.5136,70.4132,70.4705,6200.0
2012-11-13 14:20:00,98.33,98.36,98.22,98.24,10000.0,70.4777,70.4992,70.3989,70.4132,10000.0
2012-11-13 14:25:00,98.22,98.29,98.11,98.21,22700.0,70.3989,70.449,70.32,70.3917,22700.0
2012-11-13 14:30:00,98.2,98.21,98.06,98.18,14700.0,70.3845,70.3917,70.2842,70.3702,14700.0
2012-11-13 14:35:00,98.19,98.23,98.1,98.2,10100.0,70.3774,70.406,70.3129,70.3845,10100.0
2012-11-13 14:40:00,98.2,98.22,98.06,98.08,10300.0,70.3845,70.3989,70.2842,70.2985,10300.0
2012-11-13 14:45:00,98.07,98.08,97.89,97.91,27700.0,70.2914,70.2985,70.1623,70.1767,27700.0
2012-11-13 14:50:00,97.91,98.06,97.8,97.95,41900.0,70.1767,70.2842,70.0978,70.2054,41900.0
2012-11-13 14:55:00,97.96,98.11,97.88,98.08,13100.0,70.2125,70.32,70.1552,70.2985,13100.0
2012-11-13 15:00:00,98.11,98.16,98.01,98.03,15000.0,70.32,70.3559,70.2484,70.2627,15000.0
2012-11-13 15:05:00,98.05,98.07,97.93,97.97,15100.0,70.277,70.2914,70.191,70.2197,15100.0
2012-11-13 15:10:00,97.97,97.99,97.82,97.91,13500.0,70.2197,70.234,70.1122,70.1767,13500.0
2012-11-13 15:15:00,97.91,97.94,97.77,97.82,17300.0,70.1767,70.1982,70.0763,70.1122,17300.0
2012-11-13 15:20:00,97.82,97.86,97.37,97.55,34300.0,70.1122,70.1408,69.7896,69.9187,34300.0
2012-11-13 15:25:00,97.53,97.66,97.5,97.59,28900.0,69.9043,69.9975,69.8828,69.9473,28900.0
2012-11-13 15:30:00,97.59,97.91,97.51,97.86,30000.0,69.9473,70.1767,69.89,70.1408,30000.0
2012-11-13 15:35:00,97.86,97.86,97.66,97.79,25700.0,70.1408,70.1408,69.9975,70.0907,25700.0
2012-11-13 15:40:00,97.8,97.85,97.5,97.73,56500.0,70.0978,70.1337,69.8828,70.0477,56500.0
2012-11-13 15:45:00,97.71,97.9,97.61,97.87,51000.0,70.0333,70.1695,69.9617,70.148,51000.0
2012-11-13 15:50:00,97.87,97.87,97.58,97.64,73800.0,70.148,70.148,69.9402,69.9832,73800.0
2012-11-13 15:55:00,97.62,97.68,97.51,97.55,96900.0,69.9688,70.0118,69.89,69.9187,96900.0
2012-11-14 09:30:00,98.28,98.42,97.81,98.18,27500.0,70.4419,70.5422,70.105,70.3702,27500.0
2012-11-14 09:35:00,98.0,98.02,97.5,97.54,23100.0,70.2412,70.2555,69.8828,69.9115,23100.0
2012-11-14 09:40:00,97.53,97.62,97.23,97.51,15900.0,69.9043,69.9688,69.6893,69.89,15900.0
2012-11-14 09:45:00,97.57,97.66,97.48,97.57,6100.0,69.933,69.9975,69.8685,69.933,6100.0
2012-11-14 09:50:00,97.52,97.62,97.37,97.59,18300.0,69.8972,69.9688,69.7896,69.9473,18300.0
2012-11-14 09:55:00,97.5,97.59,97.15,97.3,16100.0,69.8828,69.9473,69.632,69.7395,16100.0
2012-11-14 10:00:00,97.24,97.59,97.24,97.25,9400.0,69.6965,69.9473,69.6965,69.7036,9400.0
2012-11-14 10:05:00,97.31,97.47,97.25,97.4,7400.0,69.7466,69.8613,69.7036,69.8111,7400.0
2012-11-14 10:10:00,97.44,97.47,97.2,97.3,10100.0,69.8398,69.8613,69.6678,69.7395,10100.0
2012-11-14 10:15:00,97.39,97.47,97.07,97.25,12400.0,69.804,69.8613,69.5746,69.7036,12400.0
2012-11-14 10:20:00,97.3,97.3,96.95,96.98,17400.0,69.7395,69.7395,69.4886,69.5101,17400.0
2012-11-14 10:25:00,96.97,97.03,96.6,96.7,29900.0,69.5029,69.5459,69.2377,69.3094,29900.0
2012-11-14 10:30:00,96.65,96.88,96.57,96.68,7700.0,69.2736,69.4384,69.2162,69.2951,7700.0
2012-11-14 10:35:00,96.69,96.74,96.51,96.62,9900.0,69.3023,69.3381,69.1732,69.2521,9900.0
2012-11-14 10:40:00,96.63,96.63,96.04,96.17,38800.0,69.2592,69.2592,68.8364,68.9295,38800.0
2012-11-14 10:45:00,96.18,96.25,96.1,96.18,25200.0,68.9367,68.9869,68.8794,68.9367,25200.0
2012-11-14 10:50:00,96.17,96.2,95.94,96.06,17200.0,68.9295,68.951,68.7647,68.8507,17200.0
2012-11-14 10:55:00,96.06,96.2,95.99,96.15,13700.0,68.8507,68.951,68.8005,68.9152,13700.0
2012-11-14 11:00:00,96.13,96.2,96.01,96.11,17700.0,68.9009,68.951,68.8149,68.8865,17700.0
2012-11-14 11:05:00,96.11,96.38,96.05,96.28,21200.0,68.8865,69.0801,68.8435,69.0084,21200.0
2012-11-14 11:10:00,96.28,96.52,96.26,96.5,14200.0,69.0084,69.1804,68.9941,69.1661,14200.0
2012-11-14 11:15:00,96.52,96.62,96.47,96.6,16900.0,69.1804,69.2521,69.1446,69.2377,16900.0
2012-11-14 11:20:00,96.58,96.6,96.46,96.57,6800.0,69.2234,69.2377,69.1374,69.2162,6800.0
2012-11-14 11:25:00,96.6,96.74,96.59,96.67,6600.0,69.2377,69.3381,69.2306,69.2879,6600.0
2012-11-14 11:30:00,96.67,96.68,96.37,96.38,13200.0,69.2879,69.2951,69.0729,69.0801,13200.0
2012-11-14 11:35:00,96.35,96.53,96.33,96.42,16700.0,69.0586,69.1876,69.0442,69.1087,16700.0
2012-11-14 11:40:00,96.46,96.74,96.45,96.73,24300.0,69.1374,69.3381,69.1302,69.3309,24300.0
2012-11-14 11:45:00,96.71,96.8,96.71,96.79,6900.0,69.3166,69.3811,69.3166,69.3739,6900.0
2012-11-14 11:50:00,96.78,96.84,96.67,96.7,11700.0,69.3668,69.4098,69.2879,69.3094,11700.0
2012-11-14 11:55:00,96.68,96.82,96.63,96.63,8700.0,69.2951,69.3954,69.2592,69.2592,8700.0
2012-11-14 12:00:00,96.67,96.89,96.67,96.83,19600.0,69.2879,69.4456,69.2879,69.4026,19600.0
2012-11-14 12:05:00,96.83,96.87,96.75,96.8,9000.0,69.4026,69.4313,69.3453,69.3811,9000.0
2012-11-14 12:10:00,96.8,96.92,96.58,96.68,14200.0,69.3811,69.4671,69.2234,69.2951,14200.0
2012-11-14 12:15:00,96.65,96.72,96.52,96.52,6100.0,69.2736,69.3238,69.1804,69.1804,6100.0
2012-11-14 12:20:00,96.52,96.76,96.51,96.68,19700.0,69.1804,69.3524,69.1732,69.2951,19700.0
2012-11-14 12:25:00,96.72,96.88,96.68,96.81,9400.0,69.3238,69.4384,69.2951,69.3883,9400.0
2012-11-14 12:30:00,96.81,96.89,96.66,96.66,4300.0,69.3883,69.4456,69.2807,69.2807,4300.0
2012-11-14 12:35:00,96.64,96.75,96.56,96.56,5200.0,69.2664,69.3453,69.2091,69.2091,5200.0
2012-11-14 12:40:00,96.56,96.7,96.54,96.67,4800.0,69.2091,69.3094,69.1947,69.2879,4800.0
2012-11-14 12:45:00,96.66,96.7,96.44,96.51,6400.0,69.2807,69.3094,69.1231,69.1732,6400.0
2012-11-14 12:50:00,96.5,96.65,96.47,96.62,10000.0,69.1661,69.2736,69.1446,69.2521,10000.0
2012-11-14 12:55:00,96.6,96.66,96.51,96.56,8700.0,69.2377,69.2807,69.1732,69.2091,8700.0
2012-11-14 13:00:00,96.53,96.57,96.46,96.54,5900.0,69.1876,69.2162,69.1374,69.1947,5900.0
2012-11-14 13:05:00,96.53,96.57,96.31,96.36,9800.0,69.1876,69.2162,69.0299,69.0657,9800.0
2012-11-14 13:10:00,96.36,96.43,96.29,96.36,23500.0,69.0657,69.1159,69.0156,69.0657,23500.0
2012-11-14 13:15:00,96.39,96.41,96.21,96.23,38800.0,69.0872,69.1016,68.9582,68.9725,38800.0
2012-11-14 13:20:00,96.23,96.3,96.22,96.26,34700.0,68.9725,69.0227,68.9654,68.9941,34700.0
2012-11-14 13:25:00,96.25,96.33,96.07,96.1,27300.0,68.9869,69.0442,68.8579,68.8794,27300.0
2012-11-14 13:30:00,96.13,96.14,96.01,96.07,30600.0,68.9009,68.908,68.8149,68.8579,30600.0
2012-11-14 13:35:00,96.06,96.3,95.88,96.28,127200.0,68.8507,69.0227,68.7217,69.0084,127200.0
2012-11-14 13:40:00,96.33,96.42,96.17,96.31,39200.0,69.0442,69.1087,68.9295,69.0299,39200.0
2012-11-14 13:45:00,96.34,96.44,96.26,96.39,23500.0,69.0514,69.1231,68.9941,69.0872,23500.0
2012-11-14 13:50:00,96.41,96.56,96.26,96.32,73200.0,69.1016,69.2091,68.9941,69.0371,73200.0
2012-11-14 13:55:00,96.31,96.38,96.15,96.16,28100.0,69.0299,69.0801,68.9152,68.9224,28100.0
2012-11-14 14:00:00,96.2,96.43,96.16,96.23,39600.0,68.951,69.1159,68.9224,68.9725,39600.0
2012-11-14 14:05:00,96.19,96.29,96.06,96.08,20900.0,68.9439,69.0156,68.8507,68.865,20900.0
2012-11-14 14:10:00,96.07,96.09,95.6,95.7,62700.0,68.8579,68.8722,68.521,68.5927,62700.0
2012-11-14 14:15:00,95.7,95.72,95.44,95.5,27800.0,68.5927,68.607,68.4063,68.4493,27800.0
2012-11-14 14:20:00,95.57,95.59,95.39,95.47,20400.0,68.4995,68.5138,68.3705,68.4278,20400.0
2012-11-14 14:25:00,95.48,95.84,95.42,95.67,23600.0,68.435,68.693,68.392,68.5712,23600.0
2012-11-14 14:30:00,95.68,96.09,95.54,96.0,83200.0,68.5783,68.8722,68.478,68.8077,83200.0
2012-11-14 14:35:00,95.99,96.11,95.58,95.7,80700.0,68.8005,68.8865,68.5067,68.5927,80700.0
2012-11-14 14:40:00,95.67,95.67,95.27,95.38,39900.0,68.5712,68.5712,68.2845,68.3633,39900.0
2012-11-14 14:45:00,95.34,95.41,95.26,95.31,20900.0,68.3346,68.3848,68.2773,68.3131,20900.0
2012-11-14 14:50:00,95.3,95.39,95.14,95.16,23000.0,68.306,68.3705,68.1913,68.2056,23000.0
2012-11-14 14:55:00,95.19,95.34,95.18,95.23,40500.0,68.2271,68.3346,68.22,68.2558,40500.0
2012-11-14 15:00:00,95.22,95.33,95.0,95.03,48300.0,68.2486,68.3275,68.0909,68.1125,48300.0
2012-11-14 15:05:00,95.03,95.11,94.61,94.75,66600.0,68.1125,68.1698,67.8114,67.9118,66600.0
2012-11-14 15:10:00,94.75,94.95,94.73,94.86,32400.0,67.9118,68.0551,67.8974,67.9906,32400.0
2012-11-14 15:15:00,94.85,94.88,94.6,94.63,33800.0,67.9834,68.0049,67.8043,67.8258,33800.0
2012-11-14 15:20:00,94.6,94.8,94.49,94.54,37300.0,67.8043,67.9476,67.7254,67.7612,37300.0
2012-11-14 15:25:00,94.56,94.65,94.5,94.57,61200.0,67.7756,67.8401,67.7326,67.7827,61200.0
2012-11-14 15:30:00,94.58,94.6,94.38,94.4,44300.0,67.7899,67.8043,67.6466,67.6609,44300.0
2012-11-14 15:35:00,94.4,94.5,94.26,94.28,81400.0,67.6609,67.7326,67.5606,67.5749,81400.0
2012-11-14 15:40:00,94.27,94.39,94.2,94.31,51900.0,67.5677,67.6537,67.5176,67.5964,51900.0
2012-11-14 15:45:00,94.33,94.35,94.13,94.22,66800.0,67.6107,67.6251,67.4674,67.5319,66800.0
2012-11-14 15:50:00,94.2,94.23,94.05,94.12,68800.0,67.5176,67.5391,67.41,67.4602,68800.0
2012-11-14 15:55:00,94.12,94.42,94.11,94.37,104000.0,67.4602,67.6752,67.453,67.6394,104000.0
2012-11-15 09:30:00,94.34,94.66,94.0,94.58,39300.0,67.6179,67.8473,67.3742,67.7899,39300.0
2012-11-15 09:35:00,94.67,95.33,94.62,95.16,20400.0,67.8544,68.3275,67.8186,68.2056,20400.0
2012-11-15 09:40:00,95.21,95.28,94.83,94.95,50400.0,68.2415,68.2916,67.9691,68.0551,50400.0
2012-11-15 09:45:00,94.95,95.2,94.83,94.93,23000.0,68.0551,68.2343,67.9691,68.0408,23000.0
2012-11-15 09:50:00,94.93,95.06,94.5,94.55,32300.0,68.0408,68.134,67.7326,67.7684,32300.0
2012-11-15 09:55:00,94.6,94.65,94.18,94.64,19600.0,67.8043,67.8401,67.5032,67.8329,19600.0
2012-11-15 10:00:00,94.63,95.22,94.3,95.2,35300.0,67.8258,68.2486,67.5892,68.2343,35300.0
2012-11-15 10:05:00,95.19,95.71,95.14,95.64,52900.0,68.2271,68.5998,68.1913,68.5497,52900.0
2012-11-15 10:10:00,95.64,95.7,95.4,95.49,33600.0,68.5497,68.5927,68.3776,68.4422,33600.0
2012-11-15 10:15:00,95.48,95.68,95.48,95.63,15500.0,68.435,68.5783,68.435,68.5425,15500.0
2012-11-15 10:20:00,95.61,95.61,95.3,95.3,10300.0,68.5282,68.5282,68.306,68.306,10300.0
2012-11-15 10:25:00,95.3,95.52,95.23,95.49,12500.0,68.306,68.4637,68.2558,68.4422,12500.0
2012-11-15 10:30:00,95.44,95.57,95.32,95.42,27500.0,68.4063,68.4995,68.3203,68.392,27500.0
2012-11-15 10:35:00,95.43,95.45,95.29,95.32,33600.0,68.3992,68.4135,68.2988,68.3203,33600.0
2012-11-15 10:40:00,95.32,95.51,95.27,95.49,11400.0,68.3203,68.4565,68.2845,68.4422,11400.0
2012-11-15 10:45:00,95.51,95.53,95.33,95.49,19200.0,68.4565,68.4708,68.3275,68.4422,19200.0
2012-11-15 10:50:00,95.48,95.52,95.23,95.32,13100.0,68.435,68.4637,68.2558,68.3203,13100.0
2012-11-15 10:55:00,95.29,95.29,94.98,95.02,8600.0,68.2988,68.2988,68.0766,68.1053,8600.0
2012-11-15 11:00:00,94.96,95.15,94.96,95.14,8700.0,68.0623,68.1985,68.0623,68.1913,8700.0
2012-11-15 11:05:00,95.11,95.13,94.75,94.81,10200.0,68.1698,68.1841,67.9118,67.9548,10200.0
2012-11-15 11:10:00,94.77,94.94,94.73,94.92,9100.0,67.9261,68.0479,67.8974,68.0336,9100.0
2012-11-15 11:15:00,94.92,94.94,94.57,94.57,12600.0,68.0336,68.0479,67.7827,67.7827,12600.0
2012-11-15 11:20:00,94.59,94.84,94.59,94.84,17000.0,67.7971,67.9763,67.7971,67.9763,17000.0
2012-11-15 11:25:00,94.8,94.89,94.59,94.59,8400.0,67.9476,68.0121,67.7971,67.7971,8400.0
2012-11-15 11:30:00,94.65,94.74,94.43,94.59,11700.0,67.8401,67.9046,67.6824,67.7971,11700.0
2012-11-15 11:35:00,94.57,94.59,94.4,94.59,15400.0,67.7827,67.7971,67.6609,67.7971,15400.0
2012-11-15 11:40:00,94.69,94.69,94.5,94.59,7600.0,67.8688,67.8688,67.7326,67.7971,7600.0
2012-11-15 11:45:00,94.54,94.54,94.19,94.47,49300.0,67.7612,67.7612,67.5104,67.7111,49300.0
2012-11-15 11:50:00,94.45,94.59,94.22,94.26,10800.0,67.6967,67.7971,67.5319,67.5606,10800.0
2012-11-15 11:55:00,94.31,94.49,94.21,94.45,9200.0,67.5964,67.7254,67.5247,67.6967,9200.0
2012-11-15 12:00:00,94.42,94.58,94.41,94.55,10000.0,67.6752,67.7899,67.6681,67.7684,10000.0
2012-11-15 12:05:00,94.53,94.53,94.33,94.4,21500.0,67.7541,67.7541,67.6107,67.6609,21500.0
2012-11-15 12:10:00,94.37,94.37,94.12,94.14,18700.0,67.6394,67.6394,67.4602,67.4745,18700.0
2012-11-15 12:15:00,94.14,94.25,94.12,94.22,14700.0,67.4745,67.5534,67.4602,67.5319,14700.0
2012-11-15 12:20:00,94.23,94.25,94.1,94.17,15600.0,67.5391,67.5534,67.4459,67.496,15600.0
2012-11-15 12:25:00,94.17,94.23,94.06,94.06,15000.0,67.496,67.5391,67.4172,67.4172,15000.0
2012-11-15 12:30:00,94.06,94.19,93.98,94.18,12800.0,67.4172,67.5104,67.3599,67.5032,12800.0
2012-11-15 12:35:00,94.21,94.57,94.18,94.57,13700.0,67.5247,67.7827,67.5032,67.7827,13700.0
2012-11-15 12:40:00,94.56,94.6,94.3,94.3,8500.0,67.7756,67.8043,67.5892,67.5892,8500.0
2012-11-15 12:45:00,94.3,94.55,94.27,94.55,15700.0,67.5892,67.7684,67.5677,67.7684,15700.0
2012-11-15 12:50:00,94.53,94.58,94.42,94.54,10500.0,67.7541,67.7899,67.6752,67.7612,10500.0
2012-11-15 12:55:00,94.58,94.59,94.43,94.51,8900.0,67.7899,67.7971,67.6824,67.7397,8900.0
2012-11-15 13:00:00,94.52,94.67,94.52,94.59,11400.0,67.7469,67.8544,67.7469,67.7971,11400.0
2012-11-15 13:05:00,94.56,94.91,94.56,94.83,35200.0,67.7756,68.0264,67.7756,67.9691,35200.0
2012-11-15 13:10:00,94.85,95.0,94.85,94.94,12400.0,67.9834,68.0909,67.9834,68.0479,12400.0
2012-11-15 13:15:00,94.92,95.05,94.9,94.96,12600.0,68.0336,68.1268,68.0193,68.0623,12600.0
2012-11-15 13:20:00,94.95,95.18,94.93,95.15,12400.0,68.0551,68.22,68.0408,68.1985,12400.0
2012-11-15 13:25:00,95.14,95.17,95.06,95.07,15600.0,68.1913,68.2128,68.134,68.1411,15600.0
2012-11-15 13:30:00,95.08,95.34,94.89,94.97,47600.0,68.1483,68.3346,68.0121,68.0694,47600.0
2012-11-15 13:35:00,94.98,95.03,94.93,95.03,28200.0,68.0766,68.1125,68.0408,68.1125,28200.0
2012-11-15 13:40:00,95.02,95.09,95.0,95.09,16700.0,68.1053,68.1555,68.0909,68.1555,16700.0
2012-11-15 13:45:00,95.09,95.11,94.99,95.01,45800.0,68.1555,68.1698,68.0838,68.0981,45800.0
2012-11-15 13:50:00,95.01,95.22,95.0,95.02,58600.0,68.0981,68.2486,68.0909,68.1053,58600.0
2012-11-15 13:55:00,95.03,95.05,94.76,94.77,27800.0,68.1125,68.1268,67.9189,67.9261,27800.0
2012-11-15 14:00:00,94.77,94.83,94.65,94.81,21900.0,67.9261,67.9691,67.8401,67.9548,21900.0
2012-11-15 14:05:00,94.82,94.97,94.63,94.68,26400.0,67.9619,68.0694,67.8258,67.8616,26400.0
2012-11-15 14:10:00,94.64,94.74,94.58,94.68,29200.0,67.8329,67.9046,67.7899,67.8616,29200.0
2012-11-15 14:15:00,94.66,94.67,94.52,94.67,12400.0,67.8473,67.8544,67.7469,67.8544,12400.0
2012-11-15 14:20:00,94.65,94.75,94.55,94.75,14400.0,67.8401,67.9118,67.7684,67.9118,14400.0
2012-11-15 14:25:00,94.78,94.87,94.67,94.74,13700.0,67.9333,67.9978,67.8544,67.9046,13700.0
2012-11-15 14:30:00,94.76,94.78,94.42,94.51,16900.0,67.9189,67.9333,67.6752,67.7397,16900.0
2012-11-15 14:35:00,94.52,94.6,94.43,94.46,15000.0,67.7469,67.8043,67.6824,67.7039,15000.0
2012-11-15 14:40:00,94.46,94.56,94.44,94.46,15000.0,67.7039,67.7756,67.6896,67.7039,15000.0
2012-11-15 14:45:00,94.46,94.48,94.36,94.39,19400.0,67.7039,67.7182,67.6322,67.6537,19400.0
2012-11-15 14:50:00,94.4,94.61,94.33,94.58,32900.0,67.6609,67.8114,67.6107,67.7899,32900.0
2012-11-15 14:55:00,94.58,94.64,94.49,94.5,14400.0,67.7899,67.8329,67.7254,67.7326,14400.0
2012-11-15 15:00:00,94.49,94.49,94.24,94.31,26900.0,67.7254,67.7254,67.5462,67.5964,26900.0
2012-11-15 15:05:00,94.27,94.45,94.23,94.44,25400.0,67.5677,67.6967,67.5391,67.6896,25400.0
2012-11-15 15:10:00,94.45,94.53,94.39,94.41,24800.0,67.6967,67.7541,67.6537,67.6681,24800.0
2012-11-15 15:15:00,94.42,94.64,94.41,94.64,31700.0,67.6752,67.8329,67.6681,67.8329,31700.0
2012-11-15 15:20:00,94.62,94.64,94.54,94.61,36400.0,67.8186,67.8329,67.7612,67.8114,36400.0
2012-11-15 15:25:00,94.6,94.68,94.53,94.57,32600.0,67.8043,67.8616,67.7541,67.7827,32600.0
2012-11-15 15:30:00,94.54,94.61,94.51,94.52,20800.0,67.7612,67.8114,67.7397,67.7469,20800.0
2012-11-15 15:35:00,94.52,94.81,94.47,94.81,34200.0,67.7469,67.9548,67.7111,67.9548,34200.0
2012-11-15 15:40:00,94.8,94.99,94.79,94.91,44100.0,67.9476,68.0838,67.9404,68.0264,44100.0
2012-11-15 15:45:00,94.89,95.08,94.83,94.93,57600.0,68.0121,68.1483,67.9691,68.0408,57600.0
2012-11-15 15:50:00,94.93,94.96,94.77,94.94,60400.0,68.0408,68.0623,67.9261,68.0479,60400.0
2012-11-15 15:55:00,94.93,94.96,94.78,94.86,122200.0,68.0408,68.0623,67.9333,67.9906,122200.0
2012-11-16 09:30:00,95.65,95.65,94.93,95.37,144800.0,68.5568,68.5568,68.0408,68.3561,144800.0
2012-11-16 09:35:00,95.37,95.7,95.14,95.27,18900.0,68.3561,68.5927,68.1913,68.2845,18900.0
2012-11-16 09:40:00,95.25,95.36,94.89,95.05,35800.0,68.2701,68.349,68.0121,68.1268,35800.0
2012-11-16 09:45:00,95.15,95.24,94.93,95.22,36600.0,68.1985,68.263,68.0408,68.2486,36600.0
2012-11-16 09:50:00,95.17,95.25,94.96,95.01,16400.0,68.2128,68.2701,68.0623,68.0981,16400.0
2012-11-16 09:55:00,94.94,95.03,94.72,94.92,20800.0,68.0479,68.1125,67.8903,68.0336,20800.0
2012-11-16 10:00:00,94.94,95.02,94.39,94.62,11300.0,68.0479,68.1053,67.6537,67.8186,11300.0
2012-11-16 10:05:00,94.65,94.78,94.44,94.69,39900.0,67.8401,67.9333,67.6896,67.8688,39900.0
2012-11-16 10:10:00,94.76,94.76,94.36,94.57,30000.0,67.9189,67.9189,67.6322,67.7827,30000.0
2012-11-16 10:15:00,94.6,94.81,94.5,94.76,36100.0,67.8043,67.9548,67.7326,67.9189,36100.0
2012-11-16 10:20:00,94.76,94.96,94.68,94.73,15500.0,67.9189,68.0623,67.8616,67.8974,15500.0
2012-11-16 10:25:00,94.76,95.1,94.65,94.83,24600.0,67.9189,68.1626,67.8401,67.9691,24600.0
2012-11-16 10:30:00,94.92,95.1,94.59,94.62,32900.0,68.0336,68.1626,67.7971,67.8186,32900.0
2012-11-16 10:35:00,94.68,95.08,94.6,95.0,23100.0,67.8616,68.1483,67.8043,68.0909,23100.0
2012-11-16 10:40:00,94.97,95.11,94.82,94.95,16000.0,68.0694,68.1698,67.9619,68.0551,16000.0
2012-11-16 10:45:00,95.0,95.08,94.78,94.94,13300.0,68.0909,68.1483,67.9333,68.0479,13300.0
2012-11-16 10:50:00,94.94,95.14,94.89,94.95,24300.0,68.0479,68.1913,68.0121,68.0551,24300.0
2012-11-16 10:55:00,94.97,95.1,94.86,95.01,16200.0,68.0694,68.1626,67.9906,68.0981,16200.0
2012-11-16 11:00:00,95.04,95.07,94.89,95.01,12200.0,68.1196,68.1411,68.0121,68.0981,12200.0
2012-11-16 11:05:00,95.0,95.02,94.77,94.83,10000.0,68.0909,68.1053,67.9261,67.9691,10000.0
2012-11-16 11:10:00,94.77,94.83,94.54,94.57,11100.0,67.9261,67.9691,67.7612,67.7827,11100.0
2012-11-16 11:15:00,94.57,94.58,94.35,94.45,16500.0,67.7827,67.7899,67.6251,67.6967,16500.0
2012-11-16 11:20:00,94.44,94.57,94.37,94.45,11000.0,67.6896,67.7827,67.6394,67.6967,11000.0
2012-11-16 11:25:00,94.45,94.51,94.38,94.49,31700.0,67.6967,67.7397,67.6466,67.7254,31700.0
2012-11-16 11:30:00,94.52,94.52,94.39,94.47,6600.0,67.7469,67.7469,67.6537,67.7111,6600.0
2012-11-16 11:35:00,94.47,94.57,94.4,94.48,7400.0,67.7111,67.7827,67.6609,67.7182,7400.0
2012-11-16 11:40:00,94.52,95.31,94.47,94.98,31200.0,67.7469,68.3131,67.7111,68.0766,31200.0
2012-11-16 11:45:00,95.01,95.32,94.82,95.29,53000.0,68.0981,68.3203,67.9619,68.2988,53000.0
2012-11-16 11:50:00,95.22,95.83,95.22,95.51,69800.0,68.2486,68.6858,68.2486,68.4565,69800.0
2012-11-16 11:55:00,95.54,95.96,95.54,95.96,15900.0,68.478,68.779,68.478,68.779,15900.0
2012-11-16 12:00:00,95.94,96.18,95.86,96.01,47800.0,68.7647,68.9367,68.7074,68.8149,47800.0
2012-11-16 12:05:00,96.01,96.02,95.46,95.67,21000.0,68.8149,68.822,68.4207,68.5712,21000.0
2012-11-16 12:10:00,95.66,95.86,95.62,95.62,18700.0,68.564,68.7074,68.5353,68.5353,18700.0
2012-11-16 12:15:00,95.69,95.77,95.56,95.66,9000.0,68.5855,68.6428,68.4923,68.564,9000.0
2012-11-16 12:20:00,95.74,95.79,95.6,95.78,13400.0,68.6213,68.6572,68.521,68.65,13400.0
2012-11-16 12:25:00,95.78,95.84,95.72,95.75,12200.0,68.65,68.693,68.607,68.6285,12200.0
2012-11-16 12:30:00,95.82,96.04,95.77,95.98,25700.0,68.6787,68.8364,68.6428,68.7934,25700.0
2012-11-16 12:35:00,96.03,96.14,95.88,96.09,21600.0,68.8292,68.908,68.7217,68.8722,21600.0
2012-11-16 12:40:00,96.07,96.31,95.95,95.95,23500.0,68.8579,69.0299,68.7719,68.7719,23500.0
2012-11-16 12:45:00,96.0,96.12,95.99,96.01,12300.0,68.8077,68.8937,68.8005,68.8149,12300.0
2012-11-16 12:50:00,96.05,96.05,95.75,95.86,10000.0,68.8435,68.8435,68.6285,68.7074,10000.0
2012-11-16 12:55:00,95.84,95.92,95.79,95.8,7200.0,68.693,68.7504,68.6572,68.6643,7200.0
2012-11-16 13:00:00,95.8,95.83,95.75,95.8,32300.0,68.6643,68.6858,68.6285,68.6643,32300.0
2012-11-16 13:05:00,95.77,95.94,95.77,95.94,6200.0,68.6428,68.7647,68.6428,68.7647,6200.0
2012-11-16 13:10:00,95.93,95.93,95.66,95.71,5100.0,68.7575,68.7575,68.564,68.5998,5100.0
2012-11-16 13:15:00,95.7,95.72,95.55,95.57,4200.0,68.5927,68.607,68.4852,68.4995,4200.0
2012-11-16 13:20:00,95.52,95.52,95.37,95.45,12500.0,68.4637,68.4637,68.3561,68.4135,12500.0
2012-11-16 13:25:00,95.46,95.67,95.42,95.62,8200.0,68.4207,68.5712,68.392,68.5353,8200.0
2012-11-16 13:30:00,95.62,95.65,95.54,95.55,11700.0,68.5353,68.5568,68.478,68.4852,11700.0
2012-11-16 13:35:00,95.54,95.62,95.52,95.57,11100.0,68.478,68.5353,68.4637,68.4995,11100.0
2012-11-16 13:40:00,95.54,95.67,95.54,95.6,4100.0,68.478,68.5712,68.478,68.521,4100.0
2012-11-16 13:45:00,95.61,95.64,95.53,95.58,11400.0,68.5282,68.5497,68.4708,68.5067,11400.0
2012-11-16 13:50:00,95.55,95.63,95.49,95.54,12500.0,68.4852,68.5425,68.4422,68.478,12500.0
2012-11-16 13:55:00,95.56,95.63,95.55,95.55,13900.0,68.4923,68.5425,68.4852,68.4852,13900.0
2012-11-16 14:00:00,95.56,95.73,95.55,95.67,31500.0,68.4923,68.6142,68.4852,68.5712,31500.0
2012-11-16 14:05:00,95.72,95.81,95.65,95.69,22600.0,68.607,68.6715,68.5568,68.5855,22600.0
2012-11-16 14:10:00,95.68,95.74,95.55,95.61,12800.0,68.5783,68.6213,68.4852,68.5282,12800.0
2012-11-16 14:15:00,95.59,95.67,95.54,95.67,10000.0,68.5138,68.5712,68.478,68.5712,10000.0
2012-11-16 14:20:00,95.66,95.7,95.5,95.61,26000.0,68.564,68.5927,68.4493,68.5282,26000.0
2012-11-16 14:25:00,95.56,95.66,95.53,95.58,8100.0,68.4923,68.564,68.4708,68.5067,8100.0
2012-11-16 14:30:00,95.55,95.66,95.24,95.29,11800.0,68.4852,68.564,68.263,68.2988,11800.0
2012-11-16 14:35:00,95.29,95.34,95.16,95.16,15000.0,68.2988,68.3346,68.2056,68.2056,15000.0
2012-11-16 14:40:00,95.16,95.31,95.16,95.18,17100.0,68.2056,68.3131,68.2056,68.22,17100.0
2012-11-16 14:45:00,95.15,95.32,95.15,95.24,18900.0,68.1985,68.3203,68.1985,68.263,18900.0
2012-11-16 14:50:00,95.26,95.45,95.26,95.43,7200.0,68.2773,68.4135,68.2773,68.3992,7200.0
2012-11-16 14:55:00,95.4,95.54,95.35,95.36,12200.0,68.3776,68.478,68.3418,68.349,12200.0
2012-11-16 15:00:00,95.35,95.37,95.25,95.29,5500.0,68.3418,68.3561,68.2701,68.2988,5500.0
2012-11-16 15:05:00,95.31,95.42,95.3,95.39,13600.0,68.3131,68.392,68.306,68.3705,13600.0
2012-11-16 15:10:00,95.4,95.4,95.24,95.37,17000.0,68.3776,68.3776,68.263,68.3561,17000.0
2012-11-16 15:15:00,95.36,95.52,95.36,95.51,27300.0,68.349,68.4637,68.349,68.4565,27300.0
2012-11-16 15:20:00,95.51,95.68,95.5,95.63,34800.0,68.4565,68.5783,68.4493,68.5425,34800.0
2012-11-16 15:25:00,95.65,95.69,95.49,95.61,28600.0,68.5568,68.5855,68.4422,68.5282,28600.0
2012-11-16 15:30:00,95.56,95.9,95.56,95.79,30800.0,68.4923,68.736,68.4923,68.6572,30800.0
2012-11-16 15:35:00,95.82,95.93,95.72,95.86,27700.0,68.6787,68.7575,68.607,68.7074,27700.0
2012-11-16 15:40:00,95.89,96.03,95.84,95.93,33600.0,68.7289,68.8292,68.693,68.7575,33600.0
2012-11-16 15:45:00,95.92,96.0,95.66,95.66,75500.0,68.7504,68.8077,68.564,68.564,75500.0
2012-11-16 15:50:00,95.69,95.78,95.56,95.65,47000.0,68.5855,68.65,68.4923,68.5568,47000.0
2012-11-16 15:55:00,95.66,95.92,95.66,95.77,78100.0,68.564,68.7504,68.564,68.6428,78100.0
2012-11-19 09:30:00,98.25,99.21,97.71,98.91,100300.0,70.4204,71.1085,70.0333,70.8934,100300.0
2012-11-19 09:35:00,98.99,99.5,98.65,99.46,63800.0,70.9508,71.3163,70.7071,71.2876,63800.0
2012-11-19 09:40:00,99.48,99.79,98.63,98.69,65800.0,71.302,71.5242,70.6927,70.7357,65800.0
2012-11-19 09:45:00,98.7,99.12,98.7,99.08,45200.0,70.7429,71.0439,70.7429,71.0153,45200.0
2012-11-19 09:50:00,99.12,99.24,98.97,99.07,20400.0,71.0439,71.13,70.9364,71.0081,20400.0
2012-11-19 09:55:00,99.07,99.13,98.8,98.9,32000.0,71.0081,71.0511,70.8146,70.8863,32000.0
2012-11-19 10:00:00,98.88,99.01,98.84,98.99,31200.0,70.8719,70.9651,70.8433,70.9508,31200.0
2012-11-19 10:05:00,98.97,99.01,98.75,98.75,31200.0,70.9364,70.9651,70.7788,70.7788,31200.0
2012-11-19 10:10:00,98.75,98.91,98.72,98.78,32300.0,70.7788,70.8934,70.7572,70.8003,32300.0
2012-11-19 10:15:00,98.78,99.0,98.75,98.93,23000.0,70.8003,70.9579,70.7788,70.9078,23000.0
2012-11-19 10:20:00,98.96,99.13,98.88,98.95,30100.0,70.9293,71.0511,70.8719,70.9221,30100.0
2012-11-19 10:25:00,98.98,99.13,98.82,98.82,20100.0,70.9436,71.0511,70.8289,70.8289,20100.0
2012-11-19 10:30:00,98.88,98.91,98.72,98.88,15300.0,70.8719,70.8934,70.7572,70.8719,15300.0
2012-11-19 10:35:00,98.85,98.88,98.67,98.69,30000.0,70.8504,70.8719,70.7214,70.7357,30000.0
2012-11-19 10:40:00,98.71,99.09,98.7,98.97,24600.0,70.7501,71.0224,70.7429,70.9364,24600.0
2012-11-19 10:45:00,99.0,99.1,98.9,98.98,24300.0,70.9579,71.0296,70.8863,70.9436,24300.0
2012-11-19 10:50:00,99.01,99.11,98.99,99.08,11600.0,70.9651,71.0368,70.9508,71.0153,11600.0
2012-11-19 10:55:00,99.08,99.08,98.89,98.97,39300.0,71.0153,71.0153,70.8791,70.9364,39300.0
2012-11-19 11:00:00,98.98,99.11,98.94,98.97,28700.0,70.9436,71.0368,70.9149,70.9364,28700.0
2012-11-19 11:05:00,98.98,99.12,98.96,99.09,21100.0,70.9436,71.0439,70.9293,71.0224,21100.0
2012-11-19 11:10:00,99.08,99.09,99.01,99.05,15700.0,71.0153,71.0224,70.9651,70.9938,15700.0
2012-11-19 11:15:00,99.05,99.17,99.01,99.15,27600.0,70.9938,71.0798,70.9651,71.0654,27600.0
2012-11-19 11:20:00,99.12,99.16,99.0,99.14,15400.0,71.0439,71.0726,70.9579,71.0583,15400.0
2012-11-19 11:25:00,99.14,99.15,99.0,99.07,17600.0,71.0583,71.0654,70.9579,71.0081,17600.0
2012-11-19 11:30:00,99.08,99.12,98.95,99.01,16600.0,71.0153,71.0439,70.9221,70.9651,16600.0
2012-11-19 11:35:00,99.05,99.05,98.9,98.97,18300.0,70.9938,70.9938,70.8863,70.9364,18300.0
2012-11-19 11:40:00,98.98,98.99,98.95,98.98,15100.0,70.9436,70.9508,70.9221,70.9436,15100.0
2012-11-19 11:45:00,98.98,99.08,98.88,99.06,11900.0,70.9436,71.0153,70.8719,71.0009,11900.0
2012-11-19 11:50:00,99.05,99.09,98.76,98.87,23400.0,70.9938,71.0224,70.7859,70.8648,23400.0
2012-11-19 11:55:00,98.88,98.99,98.86,98.98,12500.0,70.8719,70.9508,70.8576,70.9436,12500.0
2012-11-19 12:00:00,98.96,99.02,98.89,98.96,14400.0,70.9293,70.9723,70.8791,70.9293,14400.0
2012-11-19 12:05:00,98.96,99.12,98.96,99.05,13400.0,70.9293,71.0439,70.9293,70.9938,13400.0
2012-11-19 12:10:00,99.03,99.07,98.96,99.04,18300.0,70.9794,71.0081,70.9293,70.9866,18300.0
2012-11-19 12:15:00,99.02,99.02,98.95,99.0,9800.0,70.9723,70.9723,70.9221,70.9579,9800.0
2012-11-19 12:20:00,98.96,99.1,98.96,99.0,13000.0,70.9293,71.0296,70.9293,70.9579,13000.0
2012-11-19 12:25:00,98.98,99.09,98.96,99.07,10000.0,70.9436,71.0224,70.9293,71.0081,10000.0
2012-11-19 12:30:00,99.05,99.12,99.04,99.08,11000.0,70.9938,71.0439,70.9866,71.0153,11000.0
2012-11-19 12:35:00,99.08,99.09,98.96,98.98,11500.0,71.0153,71.0224,70.9293,70.9436,11500.0
2012-11-19 12:40:00,98.97,99.06,98.97,98.99,10700.0,70.9364,71.0009,70.9364,70.9508,10700.0
2012-11-19 12:45:00,98.98,99.02,98.94,99.01,6500.0,70.9436,70.9723,70.9149,70.9651,6500.0
2012-11-19 12:50:00,99.02,99.02,98.9,98.91,7500.0,70.9723,70.9723,70.8863,70.8934,7500.0
2012-11-19 12:55:00,98.9,98.93,98.81,98.81,9200.0,70.8863,70.9078,70.8218,70.8218,9200.0
2012-11-19 13:00:00,98.8,98.88,98.77,98.86,16800.0,70.8146,70.8719,70.7931,70.8576,16800.0
2012-11-19 13:05:00,98.86,98.91,98.82,98.83,9800.0,70.8576,70.8934,70.8289,70.8361,9800.0
2012-11-19 13:10:00,98.85,98.87,98.77,98.79,6100.0,70.8504,70.8648,70.7931,70.8074,6100.0
2012-11-19 13:15:00,98.76,98.78,98.53,98.54,33400.0,70.7859,70.8003,70.6211,70.6282,33400.0
2012-11-19 13:20:00,98.52,98.52,98.42,98.49,21900.0,70.6139,70.6139,70.5422,70.5924,21900.0
2012-11-19 13:25:00,98.47,98.53,98.35,98.35,12300.0,70.5781,70.6211,70.4921,70.4921,12300.0
2012-11-19 13:30:00,98.36,98.43,98.33,98.35,16000.0,70.4992,70.5494,70.4777,70.4921,16000.0
2012-11-19 13:35:00,98.35,98.37,98.27,98.28,19900.0,70.4921,70.5064,70.4347,70.4419,19900.0
2012-11-19 13:40:00,98.26,98.31,98.24,98.24,14400.0,70.4275,70.4634,70.4132,70.4132,14400.0
2012-11-19 13:45:00,98.26,98.29,98.24,98.29,7200.0,70.4275,70.449,70.4132,70.449,7200.0
2012-11-19 13:50:00,98.27,98.36,98.21,98.36,21300.0,70.4347,70.4992,70.3917,70.4992,21300.0
2012-11-19 13:55:00,98.34,98.4,98.28,98.34,13300.0,70.4849,70.5279,70.4419,70.4849,13300.0
2012-11-19 14:00:00,98.37,98.46,98.37,98.45,10300.0,70.5064,70.5709,70.5064,70.5637,10300.0
2012-11-19 14:05:00,98.43,98.46,98.37,98.44,15100.0,70.5494,70.5709,70.5064,70.5566,15100.0
2012-11-19 14:10:00,98.47,98.48,98.37,98.43,10000.0,70.5781,70.5852,70.5064,70.5494,10000.0
2012-11-19 14:15:00,98.44,98.49,98.42,98.45,11000.0,70.5566,70.5924,70.5422,70.5637,11000.0
2012-11-19 14:20:00,98.45,98.5,98.43,98.45,14500.0,70.5637,70.5996,70.5494,70.5637,14500.0
2012-11-19 14:25:00,98.48,98.56,98.44,98.49,15400.0,70.5852,70.6426,70.5566,70.5924,15400.0
2012-11-19 14:30:00,98.51,98.66,98.51,98.65,19700.0,70.6067,70.7142,70.6067,70.7071,19700.0
2012-11-19 14:35:00,98.66,98.68,98.59,98.67,15400.0,70.7142,70.7286,70.6641,70.7214,15400.0
2012-11-19 14:40:00,98.67,98.91,98.67,98.87,17700.0,70.7214,70.8934,70.7214,70.8648,17700.0
2012-11-19 14:45:00,98.85,98.97,98.83,98.97,19300.0,70.8504,70.9364,70.8361,70.9364,19300.0
2012-11-19 14:50:00,98.97,98.99,98.67,98.67,15100.0,70.9364,70.9508,70.7214,70.7214,15100.0
2012-11-19 14:55:00,98.68,98.73,98.63,98.67,10200.0,70.7286,70.7644,70.6927,70.7214,10200.0
2012-11-19 15:00:00,98.65,98.66,98.5,98.56,16600.0,70.7071,70.7142,70.5996,70.6426,16600.0
2012-11-19 15:05:00,98.54,98.57,98.46,98.52,14700.0,70.6282,70.6497,70.5709,70.6139,14700.0
2012-11-19 15:10:00,98.5,98.69,98.5,98.58,20600.0,70.5996,70.7357,70.5996,70.6569,20600.0
2012-11-19 15:15:00,98.61,98.7,98.58,98.69,13900.0,70.6784,70.7429,70.6569,70.7357,13900.0
2012-11-19 15:20:00,98.69,98.79,98.69,98.74,15000.0,70.7357,70.8074,70.7357,70.7716,15000.0
2012-11-19 15:25:00,98.77,98.77,98.62,98.67,25000.0,70.7931,70.7931,70.6856,70.7214,25000.0
2012-11-19 15:30:00,98.67,98.78,98.64,98.75,28300.0,70.7214,70.8003,70.6999,70.7788,28300.0
2012-11-19 15:35:00,98.79,98.79,98.62,98.64,25100.0,70.8074,70.8074,70.6856,70.6999,25100.0
2012-11-19 15:40:00,98.63,98.64,98.43,98.44,35500.0,70.6927,70.6999,70.5494,70.5566,35500.0
2012-11-19 15:45:00,98.45,98.58,98.41,98.57,52900.0,70.5637,70.6569,70.5351,70.6497,52900.0
2012-11-19 15:50:00,98.57,98.73,98.54,98.68,46900.0,70.6497,70.7644,70.6282,70.7286,46900.0
2012-11-19 15:55:00,98.7,98.72,98.56,98.72,79000.0,70.7429,70.7572,70.6426,70.7572,79000.0
2012-11-20 09:30:00,98.15,98.6,97.75,98.6,26300.0,70.7073,71.0315,70.4191,71.0315,26300.0
2012-11-20 09:35:00,98.49,99.15,98.49,98.84,40300.0,70.9522,71.4277,70.9522,71.2044,40300.0
2012-11-20 09:40:00,98.77,98.86,98.3,98.4,23600.0,71.1539,71.2188,70.8154,70.8874,23600.0
2012-11-20 09:45:00,98.47,98.93,98.46,98.9,32700.0,70.9378,71.2692,70.9306,71.2476,32700.0
2012-11-20 09:50:00,98.93,98.99,98.73,98.78,16700.0,71.2692,71.3124,71.1251,71.1611,16700.0
2012-11-20 09:55:00,98.77,98.98,98.73,98.97,19200.0,71.1539,71.3052,71.1251,71.298,19200.0
2012-11-20 10:00:00,98.98,99.07,98.78,98.86,19800.0,71.3052,71.3701,71.1611,71.2188,19800.0
2012-11-20 10:05:00,98.86,98.86,98.38,98.6,20100.0,71.2188,71.2188,70.873,71.0315,20100.0
2012-11-20 10:10:00,98.61,98.82,98.54,98.78,19200.0,71.0387,71.19,70.9883,71.1611,19200.0
2012-11-20 10:15:00,98.8,98.91,98.68,98.69,29500.0,71.1756,71.2548,71.0891,71.0963,29500.0
2012-11-20 10:20:00,98.71,98.74,98.5,98.5,22700.0,71.1107,71.1323,70.9594,70.9594,22700.0
2012-11-20 10:25:00,98.52,98.58,98.43,98.48,18600.0,70.9738,71.0171,70.909,70.945,18600.0
2012-11-20 10:30:00,98.47,98.52,98.18,98.37,30800.0,70.9378,70.9738,70.7289,70.8658,30800.0
2012-11-20 10:35:00,98.37,98.47,98.19,98.45,18600.0,70.8658,70.9378,70.7361,70.9234,18600.0
2012-11-20 10:40:00,98.4,98.62,98.35,98.55,32200.0,70.8874,71.0459,70.8514,70.9955,32200.0
2012-11-20 10:45:00,98.54,98.54,98.29,98.29,23800.0,70.9883,70.9883,70.8082,70.8082,23800.0
2012-11-20 10:50:00,98.29,98.4,98.19,98.26,16800.0,70.8082,70.8874,70.7361,70.7865,16800.0
2012-11-20 10:55:00,98.25,98.35,98.08,98.22,22800.0,70.7793,70.8514,70.6569,70.7577,22800.0
2012-11-20 11:00:00,98.22,98.3,98.12,98.3,10000.0,70.7577,70.8154,70.6857,70.8154,10000.0
2012-11-20 11:05:00,98.31,98.38,98.07,98.24,13200.0,70.8226,70.873,70.6497,70.7721,13200.0
2012-11-20 11:10:00,98.22,98.36,98.21,98.34,7800.0,70.7577,70.8586,70.7505,70.8442,7800.0
2012-11-20 11:15:00,98.27,98.31,98.08,98.25,9400.0,70.7937,70.8226,70.6569,70.7793,9400.0
2012-11-20 11:20:00,98.23,98.37,98.18,98.37,7300.0,70.7649,70.8658,70.7289,70.8658,7300.0
2012-11-20 11:25:00,98.36,98.47,98.34,98.39,5500.0,70.8586,70.9378,70.8442,70.8802,5500.0
2012-11-20 11:30:00,98.38,98.66,98.38,98.54,36400.0,70.873,71.0747,70.873,70.9883,36400.0
2012-11-20 11:35:00,98.55,98.57,98.42,98.43,19900.0,70.9955,71.0099,70.9018,70.909,19900.0
2012-11-20 11:40:00,98.41,98.42,98.34,98.4,11500.0,70.8946,70.9018,70.8442,70.8874,11500.0
2012-11-20 11:45:00,98.39,98.39,98.26,98.31,15300.0,70.8802,70.8802,70.7865,70.8226,15300.0
2012-11-20 11:50:00,98.28,98.52,98.26,98.44,7000.0,70.8009,70.9738,70.7865,70.9162,7000.0
2012-11-20 11:55:00,98.49,98.51,98.36,98.38,20500.0,70.9522,70.9666,70.8586,70.873,20500.0
2012-11-20 12:00:00,98.42,98.56,98.42,98.55,5900.0,70.9018,71.0027,70.9018,70.9955,5900.0
2012-11-20 12:05:00,98.5,98.58,98.44,98.53,10600.0,70.9594,71.0171,70.9162,70.981,10600.0
2012-11-20 12:10:00,98.52,98.61,98.46,98.52,12700.0,70.9738,71.0387,70.9306,70.9738,12700.0
2012-11-20 12:15:00,98.5,98.5,98.36,98.39,4700.0,70.9594,70.9594,70.8586,70.8802,4700.0
2012-11-20 12:20:00,98.37,98.45,98.36,98.36,5400.0,70.8658,70.9234,70.8586,70.8586,5400.0
2012-11-20 12:25:00,98.38,98.4,98.11,98.19,19100.0,70.873,70.8874,70.6785,70.7361,19100.0
2012-11-20 12:30:00,98.16,98.21,98.12,98.14,10100.0,70.7145,70.7505,70.6857,70.7001,10100.0
2012-11-20 12:35:00,98.14,98.23,98.08,98.09,10700.0,70.7001,70.7649,70.6569,70.6641,10700.0
2012-11-20 12:40:00,98.12,98.17,98.07,98.11,8600.0,70.6857,70.7217,70.6497,70.6785,8600.0
2012-11-20 12:45:00,98.14,98.14,98.0,98.0,7800.0,70.7001,70.7001,70.5992,70.5992,7800.0
2012-11-20 12:50:00,98.01,98.05,97.95,97.95,3400.0,70.6064,70.6353,70.5632,70.5632,3400.0
2012-11-20 12:55:00,97.99,98.08,97.95,98.0,4900.0,70.592,70.6569,70.5632,70.5992,4900.0
2012-11-20 13:00:00,97.98,97.98,97.77,97.8,12300.0,70.5848,70.5848,70.4335,70.4552,12300.0
2012-11-20 13:05:00,97.81,97.86,97.71,97.71,7400.0,70.4624,70.4984,70.3903,70.3903,7400.0
2012-11-20 13:10:00,97.65,97.7,97.27,97.42,34500.0,70.3471,70.3831,70.0733,70.1814,34500.0
2012-11-20 13:15:00,97.44,97.61,97.44,97.5,14100.0,70.1958,70.3183,70.1958,70.239,14100.0
2012-11-20 13:20:00,97.55,97.7,97.53,97.62,8300.0,70.2751,70.3831,70.2606,70.3255,8300.0
2012-11-20 13:25:00,97.68,97.68,97.3,97.3,8200.0,70.3687,70.3687,70.095,70.095,8200.0
2012-11-20 13:30:00,97.28,97.44,97.27,97.38,7100.0,70.0805,70.1958,70.0733,70.1526,7100.0
2012-11-20 13:35:00,97.38,97.57,97.35,97.45,18500.0,70.1526,70.2895,70.131,70.203,18500.0
2012-11-20 13:40:00,97.42,97.46,97.3,97.37,5000.0,70.1814,70.2102,70.095,70.1454,5000.0
2012-11-20 13:45:00,97.37,97.42,97.25,97.25,42300.0,70.1454,70.1814,70.0589,70.0589,42300.0
2012-11-20 13:50:00,97.25,97.46,97.21,97.44,10800.0,70.0589,70.2102,70.0301,70.1958,10800.0
2012-11-20 13:55:00,97.44,97.57,97.33,97.54,11600.0,70.1958,70.2895,70.1166,70.2679,11600.0
2012-11-20 14:00:00,97.54,97.55,97.48,97.48,9400.0,70.2679,70.2751,70.2246,70.2246,9400.0
2012-11-20 14:05:00,97.49,97.56,97.43,97.46,7800.0,70.2318,70.2823,70.1886,70.2102,7800.0
2012-11-20 14:10:00,97.48,97.6,97.47,97.49,7400.0,70.2246,70.3111,70.2174,70.2318,7400.0
2012-11-20 14:15:00,97.56,97.64,97.49,97.53,9500.0,70.2823,70.3399,70.2318,70.2606,9500.0
2012-11-20 14:20:00,97.52,97.6,97.5,97.52,6100.0,70.2534,70.3111,70.239,70.2534,6100.0
2012-11-20 14:25:00,97.54,97.65,97.52,97.65,10500.0,70.2679,70.3471,70.2534,70.3471,10500.0
2012-11-20 14:30:00,97.65,97.71,97.56,97.62,22300.0,70.3471,70.3903,70.2823,70.3255,22300.0
2012-11-20 14:35:00,97.62,97.62,97.45,97.5,8700.0,70.3255,70.3255,70.203,70.239,8700.0
2012-11-20 14:40:00,97.5,97.59,97.49,97.49,8600.0,70.239,70.3039,70.2318,70.2318,8600.0
2012-11-20 14:45:00,97.52,97.68,97.48,97.57,10700.0,70.2534,70.3687,70.2246,70.2895,10700.0
2012-11-20 14:50:00,97.58,97.66,97.57,97.65,6100.0,70.2967,70.3543,70.2895,70.3471,6100.0
2012-11-20 14:55:00,97.64,97.67,97.54,97.66,6900.0,70.3399,70.3615,70.2679,70.3543,6900.0
2012-11-20 15:00:00,97.66,97.87,97.65,97.84,10300.0,70.3543,70.5056,70.3471,70.484,10300.0
2012-11-20 15:05:00,97.84,97.92,97.83,97.88,16500.0,70.484,70.5416,70.4768,70.5128,16500.0
2012-11-20 15:10:00,97.88,98.05,97.88,98.05,14200.0,70.5128,70.6353,70.5128,70.6353,14200.0
2012-11-20 15:15:00,98.03,98.04,97.92,97.94,11200.0,70.6208,70.6281,70.5416,70.556,11200.0
2012-11-20 15:20:00,97.93,97.99,97.85,97.99,10300.0,70.5488,70.592,70.4912,70.592,10300.0
2012-11-20 15:25:00,97.97,97.97,97.76,97.84,9700.0,70.5776,70.5776,70.4263,70.484,9700.0
2012-11-20 15:30:00,97.87,98.05,97.85,97.94,13800.0,70.5056,70.6353,70.4912,70.556,13800.0
2012-11-20 15:35:00,97.96,98.0,97.85,97.85,11400.0,70.5704,70.5992,70.4912,70.4912,11400.0
2012-11-20 15:40:00,97.88,98.07,97.84,97.88,41400.0,70.5128,70.6497,70.484,70.5128,41400.0
2012-11-20 15:45:00,97.85,97.85,97.38,97.68,248400.0,70.4912,70.4912,70.1526,70.3687,248400.0
2012-11-20 15:50:00,97.7,98.26,97.58,98.04,300900.0,70.3831,70.7865,70.2967,70.6281,300900.0
2012-11-20 15:55:00,98.01,98.17,97.96,98.12,104000.0,70.6064,70.7217,70.5704,70.6857,104000.0
2012-11-21 09:30:00,97.81,97.81,97.34,97.48,24200.0,70.4624,70.4624,70.1238,70.2246,24200.0
2012-11-21 09:35:00,97.41,98.06,97.41,97.95,21900.0,70.1742,70.6425,70.1742,70.5632,21900.0
2012-11-21 09:40:00,98.08,98.54,97.79,97.79,18400.0,70.6569,70.9883,70.448,70.448,18400.0
2012-11-21 09:45:00,97.79,97.93,97.58,97.9,6500.0,70.448,70.5488,70.2967,70.5272,6500.0
2012-11-21 09:50:00,97.92,97.96,97.47,97.66,14900.0,70.5416,70.5704,70.2174,70.3543,14900.0
2012-11-21 09:55:00,97.73,97.9,97.64,97.89,7800.0,70.4047,70.5272,70.3399,70.52,7800.0
2012-11-21 10:00:00,97.84,97.85,97.61,97.67,8700.0,70.484,70.4912,70.3183,70.3615,8700.0
2012-11-21 10:05:00,97.64,97.64,97.45,97.48,9700.0,70.3399,70.3399,70.203,70.2246,9700.0
2012-11-21 10:10:00,97.52,97.75,97.52,97.69,8800.0,70.2534,70.4191,70.2534,70.3759,8800.0
2012-11-21 10:15:00,97.67,97.88,97.66,97.88,7000.0,70.3615,70.5128,70.3543,70.5128,7000.0
2012-11-21 10:20:00,97.91,98.08,97.89,97.92,5900.0,70.5344,70.6569,70.52,70.5416,5900.0
2012-11-21 10:25:00,97.87,98.29,97.79,98.25,15100.0,70.5056,70.8082,70.448,70.7793,15100.0
2012-11-21 10:30:00,98.33,98.36,98.14,98.35,12900.0,70.837,70.8586,70.7001,70.8514,12900.0
2012-11-21 10:35:00,98.39,98.48,98.32,98.37,9000.0,70.8802,70.945,70.8298,70.8658,9000.0
2012-11-21 10:40:00,98.38,98.39,98.22,98.31,5800.0,70.873,70.8802,70.7577,70.8226,5800.0
2012-11-21 10:45:00,98.31,98.36,98.18,98.25,1400.0,70.8226,70.8586,70.7289,70.7793,1400.0
2012-11-21 10:50:00,98.2,98.32,98.15,98.3,6800.0,70.7433,70.8298,70.7073,70.8154,6800.0
2012-11-21 10:55:00,98.36,98.39,98.19,98.19,4000.0,70.8586,70.8802,70.7361,70.7361,4000.0
2012-11-21 11:00:00,98.24,98.24,98.1,98.19,5800.0,70.7721,70.7721,70.6713,70.7361,5800.0
2012-11-21 11:05:00,98.22,98.37,98.19,98.32,4000.0,70.7577,70.8658,70.7361,70.8298,4000.0
2012-11-21 11:10:00,98.3,98.53,98.3,98.53,5500.0,70.8154,70.981,70.8154,70.981,5500.0
2012-11-21 11:15:00,98.5,98.5,98.4,98.41,4100.0,70.9594,70.9594,70.8874,70.8946,4100.0
2012-11-21 11:20:00,98.4,98.5,98.37,98.39,5900.0,70.8874,70.9594,70.8658,70.8802,5900.0
2012-11-21 11:25:00,98.39,98.56,98.38,98.56,8400.0,70.8802,71.0027,70.873,71.0027,8400.0
2012-11-21 11:30:00,98.56,98.57,98.42,98.43,13000.0,71.0027,71.0099,70.9018,70.909,13000.0
2012-11-21 11:35:00,98.43,98.44,98.35,98.44,4000.0,70.909,70.9162,70.8514,70.9162,4000.0
2012-11-21 11:40:00,98.35,98.36,98.26,98.31,7400.0,70.8514,70.8586,70.7865,70.8226,7400.0
2012-11-21 11:45:00,98.33,98.35,98.12,98.14,4700.0,70.837,70.8514,70.6857,70.7001,4700.0
2012-11-21 11:50:00,98.16,98.21,98.08,98.09,6200.0,70.7145,70.7505,70.6569,70.6641,6200.0
2012-11-21 11:55:00,98.06,98.22,98.03,98.14,6100.0,70.6425,70.7577,70.6208,70.7001,6100.0
2012-11-21 12:00:00,98.12,98.15,97.98,98.0,6100.0,70.6857,70.7073,70.5848,70.5992,6100.0
2012-11-21 12:05:00,97.98,98.13,97.98,98.06,3500.0,70.5848,70.6929,70.5848,70.6425,3500.0
2012-11-21 12:10:00,98.0,98.1,97.94,97.97,5600.0,70.5992,70.6713,70.556,70.5776,5600.0
2012-11-21 12:15:00,97.99,97.99,97.88,97.88,5900.0,70.592,70.592,70.5128,70.5128,5900.0
2012-11-21 12:20:00,97.86,98.02,97.86,97.97,7400.0,70.4984,70.6136,70.4984,70.5776,7400.0
2012-11-21 12:25:00,97.96,98.2,97.96,98.09,4200.0,70.5704,70.7433,70.5704,70.6641,4200.0
2012-11-21 12:30:00,98.06,98.15,98.04,98.15,3600.0,70.6425,70.7073,70.6281,70.7073,3600.0
2012-11-21 12:35:00,98.08,98.2,98.08,98.1,2600.0,70.6569,70.7433,70.6569,70.6713,2600.0
2012-11-21 12:40:00,98.06,98.13,98.05,98.09,3500.0,70.6425,70.6929,70.6353,70.6641,3500.0
2012-11-21 12:45:00,98.13,98.13,98.09,98.1,1100.0,70.6929,70.6929,70.6641,70.6713,1100.0
2012-11-21 12:50:00,98.05,98.07,98.01,98.03,5000.0,70.6353,70.6497,70.6064,70.6208,5000.0
2012-11-21 12:55:00,98.04,98.05,97.91,97.91,6500.0,70.6281,70.6353,70.5344,70.5344,6500.0
2012-11-21 13:00:00,97.94,97.98,97.92,97.93,4700.0,70.556,70.5848,70.5416,70.5488,4700.0
2012-11-21 13:05:00,97.94,98.13,97.93,98.13,6400.0,70.556,70.6929,70.5488,70.6929,6400.0
2012-11-21 13:10:00,98.11,98.17,98.11,98.15,2100.0,70.6785,70.7217,70.6785,70.7073,2100.0
2012-11-21 13:15:00,98.15,98.15,98.1,98.12,2600.0,70.7073,70.7073,70.6713,70.6857,2600.0
2012-11-21 13:20:00,98.14,98.16,98.11,98.16,1500.0,70.7001,70.7145,70.6785,70.7145,1500.0
2012-11-21 13:25:00,98.14,98.15,98.09,98.09,2900.0,70.7001,70.7073,70.6641,70.6641,2900.0
2012-11-21 13:30:00,98.12,98.12,98.07,98.09,3500.0,70.6857,70.6857,70.6497,70.6641,3500.0
2012-11-21 13:35:00,98.08,98.15,98.06,98.15,16000.0,70.6569,70.7073,70.6425,70.7073,16000.0
2012-11-21 13:40:00,98.15,98.2,98.11,98.17,9600.0,70.7073,70.7433,70.6785,70.7217,9600.0
2012-11-21 13:45:00,98.21,98.29,98.18,98.25,8400.0,70.7505,70.8082,70.7289,70.7793,8400.0
2012-11-21 13:50:00,98.24,98.32,98.22,98.31,8100.0,70.7721,70.8298,70.7577,70.8226,8100.0
2012-11-21 13:55:00,98.36,98.38,98.31,98.31,3600.0,70.8586,70.873,70.8226,70.8226,3600.0
2012-11-21 14:00:00,98.34,98.36,98.28,98.28,4000.0,70.8442,70.8586,70.8009,70.8009,4000.0
2012-11-21 14:05:00,98.28,98.35,98.28,98.28,5300.0,70.8009,70.8514,70.8009,70.8009,5300.0
2012-11-21 14:10:00,98.29,98.32,98.27,98.28,5100.0,70.8082,70.8298,70.7937,70.8009,5100.0
2012-11-21 14:15:00,98.28,98.3,98.2,98.25,10700.0,70.8009,70.8154,70.7433,70.7793,10700.0
2012-11-21 14:20:00,98.25,98.28,98.22,98.28,8600.0,70.7793,70.8009,70.7577,70.8009,8600.0
2012-11-21 14:25:00,98.27,98.36,98.22,98.36,9500.0,70.7937,70.8586,70.7577,70.8586,9500.0
2012-11-21 14:30:00,98.35,98.37,98.24,98.26,7700.0,70.8514,70.8658,70.7721,70.7865,7700.0
2012-11-21 14:35:00,98.27,98.33,98.2,98.2,12000.0,70.7937,70.837,70.7433,70.7433,12000.0
2012-11-21 14:40:00,98.23,98.24,98.15,98.15,4200.0,70.7649,70.7721,70.7073,70.7073,4200.0
2012-11-21 14:45:00,98.16,98.16,98.06,98.09,11100.0,70.7145,70.7145,70.6425,70.6641,11100.0
2012-11-21 14:50:00,98.09,98.16,98.09,98.12,11100.0,70.6641,70.7145,70.6641,70.6857,11100.0
2012-11-21 14:55:00,98.11,98.18,98.06,98.17,10100.0,70.6785,70.7289,70.6425,70.7217,10100.0
2012-11-21 15:00:00,98.19,98.25,98.17,98.24,13000.0,70.7361,70.7793,70.7217,70.7721,13000.0
2012-11-21 15:05:00,98.24,98.36,98.24,98.32,8200.0,70.7721,70.8586,70.7721,70.8298,8200.0
2012-11-21 15:10:00,98.32,98.34,98.3,98.32,9800.0,70.8298,70.8442,70.8154,70.8298,9800.0
2012-11-21 15:15:00,98.31,98.4,98.3,98.35,12500.0,70.8226,70.8874,70.8154,70.8514,12500.0
2012-11-21 15:20:00,98.35,98.37,98.24,98.24,11300.0,70.8514,70.8658,70.7721,70.7721,11300.0
2012-11-21 15:25:00,98.25,98.31,98.19,98.26,9200.0,70.7793,70.8226,70.7361,70.7865,9200.0
2012-11-21 15:30:00,98.26,98.28,98.16,98.18,6500.0,70.7865,70.8009,70.7145,70.7289,6500.0
2012-11-21 15:35:00,98.19,98.26,98.16,98.23,15100.0,70.7361,70.7865,70.7145,70.7649,15100.0
2012-11-21 15:40:00,98.24,98.34,98.23,98.32,12000.0,70.7721,70.8442,70.7649,70.8298,12000.0
2012-11-21 15:45:00,98.29,98.4,98.23,98.36,28600.0,70.8082,70.8874,70.7649,70.8586,28600.0
2012-11-21 15:50:00,98.35,98.41,98.25,98.26,53900.0,70.8514,70.8946,70.7793,70.7865,53900.0
2012-11-21 15:55:00,98.25,98.41,98.14,98.28,36000.0,70.7793,70.8946,70.7001,70.8009,36000.0
2012-11-23 09:30:00,99.1,99.99,99.1,99.79,88200.0,71.3917,72.0328,71.3917,71.8888,88200.0
2012-11-23 09:35:00,99.89,99.89,99.51,99.51,13900.0,71.9608,71.9608,71.687,71.687,13900.0
2012-11-23 09:40:00,99.51,99.68,99.39,99.39,20900.0,71.687,71.8095,71.6006,71.6006,20900.0
2012-11-23 09:45:00,99.46,99.8,99.4,99.78,35800.0,71.651,71.896,71.6078,71.8815,35800.0
2012-11-23 09:50:00,99.77,99.78,99.66,99.67,20100.0,71.8743,71.8815,71.7951,71.8023,20100.0
2012-11-23 09:55:00,99.7,99.75,99.59,99.64,23800.0,71.8239,71.8599,71.7447,71.7807,23800.0
2012-11-23 10:00:00,99.65,99.85,99.64,99.84,47600.0,71.7879,71.932,71.7807,71.9248,47600.0
2012-11-23 10:05:00,99.84,99.91,99.77,99.88,9500.0,71.9248,71.9752,71.8743,71.9536,9500.0
2012-11-23 10:10:00,99.84,100.04,99.84,100.04,30700.0,71.9248,72.0689,71.9248,72.0689,30700.0
2012-11-23 10:15:00,100.05,100.22,100.02,100.18,19400.0,72.0761,72.1985,72.0544,72.1697,19400.0
2012-11-23 10:20:00,100.18,100.37,100.17,100.36,30800.0,72.1697,72.3066,72.1625,72.2994,30800.0
2012-11-23 10:25:00,100.39,100.53,100.34,100.39,17900.0,72.321,72.4218,72.285,72.321,17900.0
2012-11-23 10:30:00,100.35,100.44,100.21,100.28,9200.0,72.2922,72.357,72.1913,72.2417,9200.0
2012-11-23 10:35:00,100.27,100.32,100.15,100.18,13900.0,72.2345,72.2706,72.1481,72.1697,13900.0
2012-11-23 10:40:00,100.15,100.16,100.0,100.0,15700.0,72.1481,72.1553,72.04,72.04,15700.0
2012-11-23 10:45:00,100.0,100.02,99.93,99.96,15300.0,72.04,72.0544,71.9896,72.0112,15300.0
2012-11-23 10:50:00,100.0,100.04,99.96,99.98,12600.0,72.04,72.0689,72.0112,72.0256,12600.0
2012-11-23 10:55:00,99.95,100.0,99.73,99.79,17100.0,72.004,72.04,71.8455,71.8888,17100.0
2012-11-23 11:00:00,99.77,99.79,99.71,99.73,7500.0,71.8743,71.8888,71.8311,71.8455,7500.0
2012-11-23 11:05:00,99.69,99.93,99.56,99.62,11800.0,71.8167,71.9896,71.7231,71.7663,11800.0
2012-11-23 11:10:00,99.62,99.64,99.57,99.6,8400.0,71.7663,71.7807,71.7303,71.7519,8400.0
2012-11-23 11:15:00,99.61,99.67,99.56,99.67,8400.0,71.7591,71.8023,71.7231,71.8023,8400.0
2012-11-23 11:20:00,99.71,99.74,99.66,99.67,8700.0,71.8311,71.8527,71.7951,71.8023,8700.0
2012-11-23 11:25:00,99.66,99.66,99.56,99.56,10300.0,71.7951,71.7951,71.7231,71.7231,10300.0
2012-11-23 11:30:00,99.58,99.59,99.53,99.58,6600.0,71.7375,71.7447,71.7014,71.7375,6600.0
2012-11-23 11:35:00,99.57,99.61,99.52,99.61,6000.0,71.7303,71.7591,71.6942,71.7591,6000.0
2012-11-23 11:40:00,99.6,99.63,99.49,99.51,12600.0,71.7519,71.7735,71.6726,71.687,12600.0
2012-11-23 11:45:00,99.51,99.52,99.46,99.5,9300.0,71.687,71.6942,71.651,71.6798,9300.0
2012-11-23 11:50:00,99.52,99.55,99.46,99.46,6500.0,71.6942,71.7159,71.651,71.651,6500.0
2012-11-23 11:55:00,99.46,99.47,99.41,99.43,4100.0,71.651,71.6582,71.615,71.6294,4100.0
2012-11-23 12:00:00,99.42,99.58,99.4,99.54,14500.0,71.6222,71.7375,71.6078,71.7087,14500.0
2012-11-23 12:05:00,99.54,99.6,99.46,99.48,8000.0,71.7087,71.7519,71.651,71.6654,8000.0
2012-11-23 12:10:00,99.48,99.48,99.38,99.41,13200.0,71.6654,71.6654,71.5934,71.615,13200.0
2012-11-23 12:15:00,99.4,99.47,99.38,99.44,9900.0,71.6078,71.6582,71.5934,71.6366,9900.0
2012-11-23 12:20:00,99.43,99.58,99.43,99.5,22800.0,71.6294,71.7375,71.6294,71.6798,22800.0
2012-11-23 12:25:00,99.52,99.61,99.52,99.61,11700.0,71.6942,71.7591,71.6942,71.7591,11700.0
2012-11-23 12:30:00,99.61,99.62,99.45,99.49,20400.0,71.7591,71.7663,71.6438,71.6726,20400.0
2012-11-23 12:35:00,99.49,99.77,99.49,99.76,16400.0,71.6726,71.8743,71.6726,71.8671,16400.0
2012-11-23 12:40:00,99.76,99.77,99.6,99.6,21800.0,71.8671,71.8743,71.7519,71.7519,21800.0
2012-11-23 12:45:00,99.62,99.64,99.5,99.52,19900.0,71.7663,71.7807,71.6798,71.6942,19900.0
2012-11-23 12:50:00,99.52,99.55,99.5,99.52,22800.0,71.6942,71.7159,71.6798,71.6942,22800.0
2012-11-23 12:55:00,99.52,99.71,99.5,99.66,83500.0,71.6942,71.8311,71.6798,71.7951,83500.0
2012-11-26 09:30:00,99.1,99.34,99.05,99.23,20800.0,71.3917,71.5646,71.3557,71.4853,20800.0
2012-11-26 09:35:00,99.29,99.46,98.85,98.95,24700.0,71.5286,71.651,71.2116,71.2836,24700.0
2012-11-26 09:40:00,98.96,99.81,98.96,99.56,12600.0,71.2908,71.9032,71.2908,71.7231,12600.0
2012-11-26 09:45:00,99.56,99.7,99.37,99.41,11400.0,71.7231,71.8239,71.5862,71.615,11400.0
2012-11-26 09:50:00,99.45,99.64,99.45,99.57,5300.0,71.6438,71.7807,71.6438,71.7303,5300.0
2012-11-26 09:55:00,99.52,99.6,99.37,99.6,14000.0,71.6942,71.7519,71.5862,71.7519,14000.0
2012-11-26 10:00:00,99.5,99.67,99.23,99.61,9100.0,71.6798,71.8023,71.4853,71.7591,9100.0
2012-11-26 10:05:00,99.66,99.66,99.44,99.45,8800.0,71.7951,71.7951,71.6366,71.6438,8800.0
2012-11-26 10:10:00,99.51,99.53,99.32,99.38,7900.0,71.687,71.7014,71.5502,71.5934,7900.0
2012-11-26 10:15:00,99.34,99.39,99.14,99.34,15700.0,71.5646,71.6006,71.4205,71.5646,15700.0
2012-11-26 10:20:00,99.43,99.48,99.25,99.3,12200.0,71.6294,71.6654,71.4997,71.5358,12200.0
2012-11-26 10:25:00,99.26,99.41,99.25,99.26,7800.0,71.5069,71.615,71.4997,71.5069,7800.0
2012-11-26 10:30:00,99.31,99.31,99.21,99.22,10700.0,71.543,71.543,71.4709,71.4781,10700.0
2012-11-26 10:35:00,99.22,99.3,99.17,99.29,7300.0,71.4781,71.5358,71.4421,71.5286,7300.0
2012-11-26 10:40:00,99.24,99.4,99.24,99.29,2600.0,71.4925,71.6078,71.4925,71.5286,2600.0
2012-11-26 10:45:00,99.31,99.39,99.29,99.32,5200.0,71.543,71.6006,71.5286,71.5502,5200.0
2012-11-26 10:50:00,99.34,99.35,99.21,99.27,6200.0,71.5646,71.5718,71.4709,71.5141,6200.0
2012-11-26 10:55:00,99.27,99.34,99.01,99.01,12700.0,71.5141,71.5646,71.3268,71.3268,12700.0
2012-11-26 11:00:00,99.04,99.07,98.94,98.98,9000.0,71.3485,71.3701,71.2764,71.3052,9000.0
2012-11-26 11:05:00,98.97,99.0,98.85,98.94,9100.0,71.298,71.3196,71.2116,71.2764,9100.0
2012-11-26 11:10:00,98.94,98.94,98.82,98.93,6400.0,71.2764,71.2764,71.19,71.2692,6400.0
2012-11-26 11:15:00,98.91,98.92,98.81,98.84,6000.0,71.2548,71.262,71.1828,71.2044,6000.0
2012-11-26 11:20:00,98.88,98.97,98.87,98.89,4400.0,71.2332,71.298,71.226,71.2404,4400.0
2012-11-26 11:25:00,98.86,99.0,98.83,99.0,13600.0,71.2188,71.3196,71.1972,71.3196,13600.0
2012-11-26 11:30:00,98.96,99.09,98.93,99.0,25000.0,71.2908,71.3845,71.2692,71.3196,25000.0
2012-11-26 11:35:00,99.03,99.17,99.01,99.17,6900.0,71.3412,71.4421,71.3268,71.4421,6900.0
2012-11-26 11:40:00,99.17,99.19,99.15,99.15,2700.0,71.4421,71.4565,71.4277,71.4277,2700.0
2012-11-26 11:45:00,99.15,99.27,99.13,99.27,11600.0,71.4277,71.5141,71.4133,71.5141,11600.0
2012-11-26 11:50:00,99.29,99.35,99.25,99.25,7900.0,71.5286,71.5718,71.4997,71.4997,7900.0
2012-11-26 11:55:00,99.27,99.32,99.21,99.32,4700.0,71.5141,71.5502,71.4709,71.5502,4700.0
2012-11-26 12:00:00,99.33,99.37,99.29,99.29,3500.0,71.5574,71.5862,71.5286,71.5286,3500.0
2012-11-26 12:05:00,99.25,99.36,99.25,99.36,9500.0,71.4997,71.579,71.4997,71.579,9500.0
2012-11-26 12:10:00,99.34,99.34,99.25,99.26,2300.0,71.5646,71.5646,71.4997,71.5069,2300.0
2012-11-26 12:15:00,99.28,99.3,99.23,99.25,5100.0,71.5213,71.5358,71.4853,71.4997,5100.0
2012-11-26 12:20:00,99.26,99.29,99.19,99.19,3100.0,71.5069,71.5286,71.4565,71.4565,3100.0
2012-11-26 12:25:00,99.23,99.23,99.1,99.12,4000.0,71.4853,71.4853,71.3917,71.4061,4000.0
2012-11-26 12:30:00,99.13,99.18,99.04,99.04,7600.0,71.4133,71.4493,71.3485,71.3485,7600.0
2012-11-26 12:35:00,99.08,99.33,99.06,99.33,12900.0,71.3773,71.5574,71.3629,71.5574,12900.0
2012-11-26 12:40:00,99.39,99.44,99.25,99.44,9500.0,71.6006,71.6366,71.4997,71.6366,9500.0
2012-11-26 12:45:00,99.43,99.5,99.4,99.5,6600.0,71.6294,71.6798,71.6078,71.6798,6600.0
2012-11-26 12:50:00,99.55,99.61,99.5,99.56,10300.0,71.7159,71.7591,71.6798,71.7231,10300.0
2012-11-26 12:55:00,99.53,99.54,99.46,99.49,11100.0,71.7014,71.7087,71.651,71.6726,11100.0
2012-11-26 13:00:00,99.51,99.52,99.44,99.46,3600.0,71.687,71.6942,71.6366,71.651,3600.0
2012-11-26 13:05:00,99.46,99.48,99.43,99.44,1600.0,71.651,71.6654,71.6294,71.6366,1600.0
2012-11-26 13:10:00,99.41,99.43,99.38,99.41,2500.0,71.615,71.6294,71.5934,71.615,2500.0
2012-11-26 13:15:00,99.42,99.6,99.42,99.6,8600.0,71.6222,71.7519,71.6222,71.7519,8600.0
2012-11-26 13:20:00,99.64,99.7,99.57,99.59,7300.0,71.7807,71.8239,71.7303,71.7447,7300.0
2012-11-26 13:25:00,99.54,99.59,99.5,99.57,2700.0,71.7087,71.7447,71.6798,71.7303,2700.0
2012-11-26 13:30:00,99.59,99.68,99.59,99.61,4400.0,71.7447,71.8095,71.7447,71.7591,4400.0
2012-11-26 13:35:00,99.55,99.62,99.5,99.5,5900.0,71.7159,71.7663,71.6798,71.6798,5900.0
2012-11-26 13:40:00,99.5,99.57,99.46,99.51,5200.0,71.6798,71.7303,71.651,71.687,5200.0
2012-11-26 13:45:00,99.51,99.51,99.41,99.44,8400.0,71.687,71.687,71.615,71.6366,8400.0
2012-11-26 13:50:00,99.45,99.62,99.43,99.62,10600.0,71.6438,71.7663,71.6294,71.7663,10600.0
2012-11-26 13:55:00,99.59,99.62,99.49,99.49,4000.0,71.7447,71.7663,71.6726,71.6726,4000.0
2012-11-26 14:00:00,99.49,99.49,99.4,99.46,13400.0,71.6726,71.6726,71.6078,71.651,13400.0
2012-11-26 14:05:00,99.47,99.66,99.46,99.63,9100.0,71.6582,71.7951,71.651,71.7735,9100.0
2012-11-26 14:10:00,99.71,99.74,99.65,99.73,4700.0,71.8311,71.8527,71.7879,71.8455,4700.0
2012-11-26 14:15:00,99.71,99.81,99.65,99.65,7500.0,71.8311,71.9032,71.7879,71.7879,7500.0
2012-11-26 14:20:00,99.63,99.67,99.55,99.58,7900.0,71.7735,71.8023,71.7159,71.7375,7900.0
2012-11-26 14:25:00,99.54,99.62,99.48,99.52,5300.0,71.7087,71.7663,71.6654,71.6942,5300.0
2012-11-26 14:30:00,99.56,99.56,99.51,99.55,4100.0,71.7231,71.7231,71.687,71.7159,4100.0
2012-11-26 14:35:00,99.5,99.54,99.45,99.48,3900.0,71.6798,71.7087,71.6438,71.6654,3900.0
2012-11-26 14:40:00,99.54,99.57,99.52,99.55,5500.0,71.7087,71.7303,71.6942,71.7159,5500.0
2012-11-26 14:45:00,99.55,99.62,99.52,99.61,5500.0,71.7159,71.7663,71.6942,71.7591,5500.0
2012-11-26 14:50:00,99.63,99.79,99.63,99.76,8100.0,71.7735,71.8888,71.7735,71.8671,8100.0
2012-11-26 14:55:00,99.74,99.81,99.72,99.76,7500.0,71.8527,71.9032,71.8383,71.8671,7500.0
2012-11-26 15:00:00,99.76,99.79,99.62,99.76,9200.0,71.8671,71.8888,71.7663,71.8671,9200.0
2012-11-26 15:05:00,99.73,99.84,99.68,99.78,17100.0,71.8455,71.9248,71.8095,71.8815,17100.0
2012-11-26 15:10:00,99.79,99.79,99.68,99.69,9000.0,71.8888,71.8888,71.8095,71.8167,9000.0
2012-11-26 15:15:00,99.66,99.72,99.58,99.68,5900.0,71.7951,71.8383,71.7375,71.8095,5900.0
2012-11-26 15:20:00,99.63,99.76,99.61,99.72,8600.0,71.7735,71.8671,71.7591,71.8383,8600.0
2012-11-26 15:25:00,99.69,99.71,99.66,99.68,3900.0,71.8167,71.8311,71.7951,71.8095,3900.0
2012-11-26 15:30:00,99.67,99.75,99.61,99.69,33500.0,71.8023,71.8599,71.7591,71.8167,33500.0
2012-11-26 15:35:00,99.67,99.72,99.59,99.64,9200.0,71.8023,71.8383,71.7447,71.7807,9200.0
2012-11-26 15:40:00,99.65,99.72,99.55,99.58,23100.0,71.7879,71.8383,71.7159,71.7375,23100.0
2012-11-26 15:45:00,99.58,99.71,99.52,99.6,32100.0,71.7375,71.8311,71.6942,71.7519,32100.0
2012-11-26 15:50:00,99.61,99.67,99.51,99.51,36900.0,71.7591,71.8023,71.687,71.687,36900.0
2012-11-26 15:55:00,99.51,99.62,99.48,99.62,111800.0,71.687,71.7663,71.6654,71.7663,111800.0
2012-11-27 09:30:00,99.42,99.82,99.01,99.81,30200.0,71.6222,71.9104,71.3268,71.9032,30200.0
2012-11-27 09:35:00,99.89,100.39,99.79,100.39,32600.0,71.9608,72.321,71.8888,72.321,32600.0
2012-11-27 09:40:00,100.38,100.86,100.3,100.82,24200.0,72.3138,72.6596,72.2562,72.6308,24200.0
2012-11-27 09:45:00,100.77,100.85,100.41,100.77,14800.0,72.5947,72.6524,72.3354,72.5947,14800.0
2012-11-27 09:50:00,100.82,100.97,100.65,100.65,11400.0,72.6308,72.7388,72.5083,72.5083,11400.0
2012-11-27 09:55:00,100.67,100.77,100.59,100.73,9800.0,72.5227,72.5947,72.4651,72.5659,9800.0
2012-11-27 10:00:00,100.66,100.67,100.34,100.46,29200.0,72.5155,72.5227,72.285,72.3714,29200.0
2012-11-27 10:05:00,100.5,100.63,100.27,100.55,33300.0,72.4002,72.4939,72.2345,72.4363,33300.0
2012-11-27 10:10:00,100.53,100.77,100.53,100.64,22700.0,72.4218,72.5947,72.4218,72.5011,22700.0
2012-11-27 10:15:00,100.58,100.6,100.38,100.47,22900.0,72.4579,72.4723,72.3138,72.3786,22900.0
2012-11-27 10:20:00,100.49,100.49,100.23,100.26,17900.0,72.393,72.393,72.2057,72.2273,17900.0
2012-11-27 10:25:00,100.23,100.46,100.19,100.27,19400.0,72.2057,72.3714,72.1769,72.2345,19400.0
2012-11-27 10:30:00,100.28,100.33,100.07,100.21,26000.0,72.2417,72.2778,72.0905,72.1913,26000.0
2012-11-27 10:35:00,100.23,100.32,100.08,100.27,13600.0,72.2057,72.2706,72.0977,72.2345,13600.0
2012-11-27 10:40:00,100.23,100.28,100.16,100.2,14400.0,72.2057,72.2417,72.1553,72.1841,14400.0
2012-11-27 10:45:00,100.15,100.45,100.1,100.4,10400.0,72.1481,72.3642,72.1121,72.3282,10400.0
2012-11-27 10:50:00,100.4,100.62,100.37,100.58,15700.0,72.3282,72.4867,72.3066,72.4579,15700.0
2012-11-27 10:55:00,100.56,100.58,100.47,100.55,14200.0,72.4435,72.4579,72.3786,72.4363,14200.0
2012-11-27 11:00:00,100.54,100.67,100.49,100.67,14600.0,72.4291,72.5227,72.393,72.5227,14600.0
2012-11-27 11:05:00,100.66,100.93,100.63,100.87,42600.0,72.5155,72.71,72.4939,72.6668,42600.0
2012-11-27 11:10:00,100.83,100.95,100.79,100.89,14600.0,72.638,72.7244,72.6092,72.6812,14600.0
2012-11-27 11:15:00,100.9,100.93,100.86,100.89,14800.0,72.6884,72.71,72.6596,72.6812,14800.0
2012-11-27 11:20:00,100.89,100.91,100.8,100.86,20300.0,72.6812,72.6956,72.6164,72.6596,20300.0
2012-11-27 11:25:00,100.88,101.11,100.75,101.05,58500.0,72.674,72.8397,72.5803,72.7965,58500.0
2012-11-27 11:30:00,101.04,101.04,100.77,100.9,14700.0,72.7893,72.7893,72.5947,72.6884,14700.0
2012-11-27 11:35:00,100.9,101.24,100.9,101.21,21400.0,72.6884,72.9333,72.6884,72.9117,21400.0
2012-11-27 11:40:00,101.22,101.27,101.05,101.24,24700.0,72.9189,72.9549,72.7965,72.9333,24700.0
2012-11-27 11:45:00,101.23,101.24,101.07,101.1,16800.0,72.9261,72.9333,72.8109,72.8325,16800.0
2012-11-27 11:50:00,101.1,101.43,101.06,101.27,18000.0,72.8325,73.0702,72.8037,72.9549,18000.0
2012-11-27 11:55:00,101.26,101.4,101.24,101.36,15500.0,72.9477,73.0486,72.9333,73.0198,15500.0
2012-11-27 12:00:00,101.35,101.4,101.29,101.32,20300.0,73.0126,73.0486,72.9694,72.991,20300.0
2012-11-27 12:05:00,101.32,101.58,101.29,101.55,42100.0,72.991,73.1783,72.9694,73.1567,42100.0
2012-11-27 12:10:00,101.52,101.56,101.21,101.21,21900.0,73.135,73.1639,72.9117,72.9117,21900.0
2012-11-27 12:15:00,101.21,101.23,101.08,101.19,21800.0,72.9117,72.9261,72.8181,72.8973,21800.0
2012-11-27 12:20:00,101.19,101.37,101.19,101.37,17500.0,72.8973,73.027,72.8973,73.027,17500.0
2012-11-27 12:25:00,101.37,101.47,101.36,101.38,13400.0,73.027,73.099,73.0198,73.0342,13400.0
2012-11-27 12:30:00,101.37,101.37,101.1,101.16,21300.0,73.027,73.027,72.8325,72.8757,21300.0
2012-11-27 12:35:00,101.18,101.19,101.11,101.19,10900.0,72.8901,72.8973,72.8397,72.8973,10900.0
2012-11-27 12:40:00,101.22,101.33,101.22,101.3,13000.0,72.9189,72.9982,72.9189,72.9766,13000.0
2012-11-27 12:45:00,101.29,101.33,101.27,101.32,13500.0,72.9694,72.9982,72.9549,72.991,13500.0
2012-11-27 12:50:00,101.3,101.33,101.16,101.17,8600.0,72.9766,72.9982,72.8757,72.8829,8600.0
2012-11-27 12:55:00,101.19,101.31,101.18,101.31,13100.0,72.8973,72.9838,72.8901,72.9838,13100.0
2012-11-27 13:00:00,101.27,101.28,101.17,101.24,10200.0,72.9549,72.9621,72.8829,72.9333,10200.0
2012-11-27 13:05:00,101.23,101.34,101.17,101.26,10500.0,72.9261,73.0054,72.8829,72.9477,10500.0
2012-11-27 13:10:00,101.3,101.52,101.19,101.46,24900.0,72.9766,73.135,72.8973,73.0918,24900.0
2012-11-27 13:15:00,101.49,101.51,101.4,101.51,11200.0,73.1134,73.1278,73.0486,73.1278,11200.0
2012-11-27 13:20:00,101.49,101.49,101.3,101.46,10800.0,73.1134,73.1134,72.9766,73.0918,10800.0
2012-11-27 13:25:00,101.46,101.47,101.28,101.39,10700.0,73.0918,73.099,72.9621,73.0414,10700.0
2012-11-27 13:30:00,101.39,101.55,101.37,101.55,14600.0,73.0414,73.1567,73.027,73.1567,14600.0
2012-11-27 13:35:00,101.54,101.66,101.52,101.53,24200.0,73.1495,73.2359,73.135,73.1422,24200.0
2012-11-27 13:40:00,101.5,101.7,101.48,101.67,34200.0,73.1206,73.2647,73.1062,73.2431,34200.0
2012-11-27 13:45:00,101.66,101.67,101.52,101.61,19000.0,73.2359,73.2431,73.135,73.1999,19000.0
2012-11-27 13:50:00,101.61,101.61,101.37,101.43,26800.0,73.1999,73.1999,73.027,73.0702,26800.0
2012-11-27 13:55:00,101.41,101.47,101.4,101.43,14700.0,73.0558,73.099,73.0486,73.0702,14700.0
2012-11-27 14:00:00,101.44,101.53,101.25,101.39,60900.0,73.0774,73.1422,72.9405,73.0414,60900.0
2012-11-27 14:05:00,101.38,101.52,101.38,101.43,32900.0,73.0342,73.135,73.0342,73.0702,32900.0
2012-11-27 14:10:00,101.45,101.57,101.43,101.5,21700.0,73.0846,73.1711,73.0702,73.1206,21700.0
2012-11-27 14:15:00,101.53,101.55,101.44,101.51,11000.0,73.1422,73.1567,73.0774,73.1278,11000.0
2012-11-27 14:20:00,101.5,101.53,101.19,101.21,34800.0,73.1206,73.1422,72.8973,72.9117,34800.0
2012-11-27 14:25:00,101.22,101.26,100.91,100.92,31500.0,72.9189,72.9477,72.6956,72.7028,31500.0
2012-11-27 14:30:00,100.9,100.94,100.83,100.92,27000.0,72.6884,72.7172,72.638,72.7028,27000.0
2012-11-27 14:35:00,100.91,100.91,100.63,100.7,25300.0,72.6956,72.6956,72.4939,72.5443,25300.0
2012-11-27 14:40:00,100.7,100.7,100.32,100.32,34700.0,72.5443,72.5443,72.2706,72.2706,34700.0
2012-11-27 14:45:00,100.34,100.4,100.17,100.33,27500.0,72.285,72.3282,72.1625,72.2778,27500.0
2012-11-27 14:50:00,100.33,100.41,100.16,100.18,28800.0,72.2778,72.3354,72.1553,72.1697,28800.0
2012-11-27 14:55:00,100.22,100.25,100.15,100.2,24900.0,72.1985,72.2201,72.1481,72.1841,24900.0
2012-11-27 15:00:00,100.15,100.27,100.13,100.19,36100.0,72.1481,72.2345,72.1337,72.1769,36100.0
2012-11-27 15:05:00,100.17,100.31,100.1,100.23,19000.0,72.1625,72.2634,72.1121,72.2057,19000.0
2012-11-27 15:10:00,100.24,100.29,100.14,100.27,20200.0,72.2129,72.249,72.1409,72.2345,20200.0
2012-11-27 15:15:00,100.28,100.31,100.05,100.05,30300.0,72.2417,72.2634,72.0761,72.0761,30300.0
2012-11-27 15:20:00,100.07,100.15,100.02,100.09,34000.0,72.0905,72.1481,72.0544,72.1049,34000.0
2012-11-27 15:25:00,100.1,100.1,99.83,99.91,43700.0,72.1121,72.1121,71.9176,71.9752,43700.0
2012-11-27 15:30:00,99.91,100.21,99.9,100.01,42200.0,71.9752,72.1913,71.968,72.0472,42200.0
2012-11-27 15:35:00,100.01,100.02,99.85,99.9,36400.0,72.0472,72.0544,71.932,71.968,36400.0
2012-11-27 15:40:00,99.89,99.97,99.84,99.9,27200.0,71.9608,72.0184,71.9248,71.968,27200.0
2012-11-27 15:45:00,99.9,100.01,99.82,99.99,31300.0,71.968,72.0472,71.9104,72.0328,31300.0
2012-11-27 15:50:00,99.98,99.99,99.82,99.88,36200.0,72.0256,72.0328,71.9104,71.9536,36200.0
2012-11-27 15:55:00,99.88,99.9,99.6,99.73,83000.0,71.9536,71.968,71.7519,71.8455,83000.0
2012-11-28 09:30:00,99.01,99.01,98.28,98.68,32000.0,71.3268,71.3268,70.8009,71.0891,32000.0
2012-11-28 09:35:00,98.7,98.82,98.39,98.44,22700.0,71.1035,71.19,70.8802,70.9162,22700.0
2012-11-28 09:40:00,98.41,98.53,98.06,98.39,35500.0,70.8946,70.981,70.6425,70.8802,35500.0
2012-11-28 09:45:00,98.39,98.43,98.17,98.2,56200.0,70.8802,70.909,70.7217,70.7433,56200.0
2012-11-28 09:50:00,98.15,98.33,97.95,98.23,61300.0,70.7073,70.837,70.5632,70.7649,61300.0
2012-11-28 09:55:00,98.19,98.78,98.08,98.78,30500.0,70.7361,71.1611,70.6569,71.1611,30500.0
2012-11-28 10:00:00,98.64,98.67,98.07,98.1,34300.0,71.0603,71.0819,70.6497,70.6713,34300.0
2012-11-28 10:05:00,98.1,98.2,98.02,98.03,23600.0,70.6713,70.7433,70.6136,70.6208,23600.0
2012-11-28 10:10:00,98.07,98.33,98.04,98.33,23800.0,70.6497,70.837,70.6281,70.837,23800.0
2012-11-28 10:15:00,98.29,98.48,98.24,98.38,13800.0,70.8082,70.945,70.7721,70.873,13800.0
2012-11-28 10:20:00,98.4,99.1,98.33,99.07,26300.0,70.8874,71.3917,70.837,71.3701,26300.0
2012-11-28 10:25:00,99.06,99.1,98.7,98.82,18400.0,71.3629,71.3917,71.1035,71.19,18400.0
2012-11-28 10:30:00,98.84,99.05,98.77,98.79,39600.0,71.2044,71.3557,71.1539,71.1684,39600.0
2012-11-28 10:35:00,98.8,99.29,98.76,99.01,23800.0,71.1756,71.5286,71.1467,71.3268,23800.0
2012-11-28 10:40:00,99.04,99.19,98.73,98.79,18900.0,71.3485,71.4565,71.1251,71.1684,18900.0
2012-11-28 10:45:00,98.88,99.11,98.79,98.91,13300.0,71.2332,71.3989,71.1684,71.2548,13300.0
2012-11-28 10:50:00,98.88,98.9,98.62,98.79,14000.0,71.2332,71.2476,71.0459,71.1684,14000.0
2012-11-28 10:55:00,98.82,98.99,98.79,98.92,13300.0,71.19,71.3124,71.1684,71.262,13300.0
2012-11-28 11:00:00,98.88,99.2,98.87,99.11,17000.0,71.2332,71.4637,71.226,71.3989,17000.0
2012-11-28 11:05:00,99.1,99.16,99.0,99.09,15100.0,71.3917,71.4349,71.3196,71.3845,15100.0
2012-11-28 11:10:00,99.12,99.39,99.12,99.27,12400.0,71.4061,71.6006,71.4061,71.5141,12400.0
2012-11-28 11:15:00,99.3,99.62,99.25,99.62,23100.0,71.5358,71.7663,71.4997,71.7663,23100.0
2012-11-28 11:20:00,99.56,99.63,99.24,99.3,27100.0,71.7231,71.7735,71.4925,71.5358,27100.0
2012-11-28 11:25:00,99.31,99.38,99.26,99.35,17900.0,71.543,71.5934,71.5069,71.5718,17900.0
2012-11-28 11:30:00,99.39,99.41,99.14,99.18,15400.0,71.6006,71.615,71.4205,71.4493,15400.0
2012-11-28 11:35:00,99.17,99.3,99.12,99.3,8200.0,71.4421,71.5358,71.4061,71.5358,8200.0
2012-11-28 11:40:00,99.29,99.31,99.09,99.13,8100.0,71.5286,71.543,71.3845,71.4133,8100.0
2012-11-28 11:45:00,99.1,99.15,99.08,99.12,5900.0,71.3917,71.4277,71.3773,71.4061,5900.0
2012-11-28 11:50:00,99.14,99.23,98.97,99.07,6500.0,71.4205,71.4853,71.298,71.3701,6500.0
2012-11-28 11:55:00,99.04,99.15,99.04,99.08,3300.0,71.3485,71.4277,71.3485,71.3773,3300.0
2012-11-28 12:00:00,99.08,99.11,98.81,98.81,11100.0,71.3773,71.3989,71.1828,71.1828,11100.0
2012-11-28 12:05:00,98.77,98.85,98.71,98.85,9500.0,71.1539,71.2116,71.1107,71.2116,9500.0
2012-11-28 12:10:00,98.85,99.16,98.7,98.99,17900.0,71.2116,71.4349,71.1035,71.3124,17900.0
2012-11-28 12:15:00,98.99,99.47,98.96,99.15,29000.0,71.3124,71.6582,71.2908,71.4277,29000.0
2012-11-28 12:20:00,99.12,99.22,99.06,99.22,14200.0,71.4061,71.4781,71.3629,71.4781,14200.0
2012-11-28 12:25:00,99.26,99.39,99.15,99.32,35800.0,71.5069,71.6006,71.4277,71.5502,35800.0
2012-11-28 12:30:00,99.29,99.52,99.29,99.52,14200.0,71.5286,71.6942,71.5286,71.6942,14200.0
2012-11-28 12:35:00,99.52,99.68,99.47,99.68,14800.0,71.6942,71.8095,71.6582,71.8095,14800.0
2012-11-28 12:40:00,99.65,99.72,99.49,99.5,14300.0,71.7879,71.8383,71.6726,71.6798,14300.0
2012-11-28 12:45:00,99.5,99.53,99.31,99.33,11300.0,71.6798,71.7014,71.543,71.5574,11300.0
2012-11-28 12:50:00,99.33,99.35,99.25,99.27,9400.0,71.5574,71.5718,71.4997,71.5141,9400.0
2012-11-28 12:55:00,99.32,99.49,99.32,99.34,13500.0,71.5502,71.6726,71.5502,71.5646,13500.0
2012-11-28 13:00:00,99.37,99.43,99.28,99.28,13500.0,71.5862,71.6294,71.5213,71.5213,13500.0
2012-11-28 13:05:00,99.28,99.31,99.24,99.24,12300.0,71.5213,71.543,71.4925,71.4925,12300.0
2012-11-28 13:10:00,99.24,99.36,99.24,99.35,10100.0,71.4925,71.579,71.4925,71.5718,10100.0
2012-11-28 13:15:00,99.35,99.39,99.3,99.31,7900.0,71.5718,71.6006,71.5358,71.543,7900.0
2012-11-28 13:20:00,99.29,99.39,99.29,99.38,11100.0,71.5286,71.6006,71.5286,71.5934,11100.0
2012-11-28 13:25:00,99.38,99.42,99.3,99.42,7300.0,71.5934,71.6222,71.5358,71.6222,7300.0
2012-11-28 13:30:00,99.41,99.59,99.41,99.53,13200.0,71.615,71.7447,71.615,71.7014,13200.0
2012-11-28 13:35:00,99.52,99.75,99.52,99.59,14200.0,71.6942,71.8599,71.6942,71.7447,14200.0
2012-11-28 13:40:00,99.6,99.8,99.56,99.79,8600.0,71.7519,71.896,71.7231,71.8888,8600.0
2012-11-28 13:45:00,99.82,99.89,99.76,99.89,8600.0,71.9104,71.9608,71.8671,71.9608,8600.0
2012-11-28 13:50:00,99.92,99.92,99.83,99.83,7500.0,71.9824,71.9824,71.9176,71.9176,7500.0
2012-11-28 13:55:00,99.84,99.88,99.7,99.79,14500.0,71.9248,71.9536,71.8239,71.8888,14500.0
2012-11-28 14:00:00,99.8,99.86,99.65,99.68,15300.0,71.896,71.9392,71.7879,71.8095,15300.0
2012-11-28 14:05:00,99.64,99.71,99.61,99.68,6300.0,71.7807,71.8311,71.7591,71.8095,6300.0
2012-11-28 14:10:00,99.66,99.68,99.58,99.62,9600.0,71.7951,71.8095,71.7375,71.7663,9600.0
2012-11-28 14:15:00,99.65,99.72,99.6,99.67,8800.0,71.7879,71.8383,71.7519,71.8023,8800.0
2012-11-28 14:20:00,99.65,99.7,99.59,99.6,14100.0,71.7879,71.8239,71.7447,71.7519,14100.0
2012-11-28 14:25:00,99.61,99.62,99.49,99.51,12400.0,71.7591,71.7663,71.6726,71.687,12400.0
2012-11-28 14:30:00,99.51,99.7,99.48,99.7,11900.0,71.687,71.8239,71.6654,71.8239,11900.0
2012-11-28 14:35:00,99.71,99.76,99.67,99.68,17900.0,71.8311,71.8671,71.8023,71.8095,17900.0
2012-11-28 14:40:00,99.66,99.81,99.64,99.75,10000.0,71.7951,71.9032,71.7807,71.8599,10000.0
2012-11-28 14:45:00,99.74,99.74,99.56,99.64,10100.0,71.8527,71.8527,71.7231,71.7807,10100.0
2012-11-28 14:50:00,99.63,99.67,99.57,99.61,8200.0,71.7735,71.8023,71.7303,71.7591,8200.0
2012-11-28 14:55:00,99.59,99.73,99.59,99.68,8700.0,71.7447,71.8455,71.7447,71.8095,8700.0
2012-11-28 15:00:00,99.69,99.78,99.65,99.65,8100.0,71.8167,71.8815,71.7879,71.7879,8100.0
2012-11-28 15:05:00,99.64,99.89,99.64,99.83,12300.0,71.7807,71.9608,71.7807,71.9176,12300.0
2012-11-28 15:10:00,99.85,99.98,99.74,99.77,32100.0,71.932,72.0256,71.8527,71.8743,32100.0
2012-11-28 15:15:00,99.73,99.79,99.64,99.66,9400.0,71.8455,71.8888,71.7807,71.7951,9400.0
2012-11-28 15:20:00,99.67,99.69,99.61,99.69,10400.0,71.8023,71.8167,71.7591,71.8167,10400.0
2012-11-28 15:25:00,99.69,99.8,99.62,99.8,8500.0,71.8167,71.896,71.7663,71.896,8500.0
2012-11-28 15:30:00,99.8,99.93,99.76,99.85,14900.0,71.896,71.9896,71.8671,71.932,14900.0
2012-11-28 15:35:00,99.84,99.88,99.82,99.83,15500.0,71.9248,71.9536,71.9104,71.9176,15500.0
2012-11-28 15:40:00,99.82,99.95,99.79,99.88,24700.0,71.9104,72.004,71.8888,71.9536,24700.0
2012-11-28 15:45:00,99.89,100.0,99.85,99.93,22100.0,71.9608,72.04,71.932,71.9896,22100.0
2012-11-28 15:50:00,99.94,100.0,99.91,100.0,26100.0,71.9968,72.04,71.9752,72.04,26100.0
2012-11-28 15:55:00,100.0,100.1,99.96,100.05,72900.0,72.04,72.1121,72.0112,72.0761,72900.0
2012-11-29 09:30:00,100.75,101.14,100.58,101.14,28200.0,72.5803,72.8613,72.4579,72.8613,28200.0
2012-11-29 09:35:00,101.15,101.18,100.72,100.76,27900.0,72.8685,72.8901,72.5587,72.5875,27900.0
2012-11-29 09:40:00,100.76,101.2,100.71,101.13,14200.0,72.5875,72.9045,72.5515,72.8541,14200.0
2012-11-29 09:45:00,101.09,101.09,100.58,100.7,27500.0,72.8253,72.8253,72.4579,72.5443,27500.0
2012-11-29 09:50:00,100.69,100.81,100.62,100.75,32000.0,72.5371,72.6236,72.4867,72.5803,32000.0
2012-11-29 09:55:00,100.68,100.88,100.68,100.87,4600.0,72.5299,72.674,72.5299,72.6668,4600.0
2012-11-29 10:00:00,100.86,100.94,100.67,100.72,20900.0,72.6596,72.7172,72.5227,72.5587,20900.0
2012-11-29 10:05:00,100.69,100.77,100.24,100.24,27000.0,72.5371,72.5947,72.2129,72.2129,27000.0
2012-11-29 10:10:00,100.24,100.27,99.96,100.05,64300.0,72.2129,72.2345,72.0112,72.0761,64300.0
2012-11-29 10:15:00,100.01,100.11,99.96,100.02,18400.0,72.0472,72.1193,72.0112,72.0544,18400.0
2012-11-29 10:20:00,100.07,100.12,99.97,100.02,15800.0,72.0905,72.1265,72.0184,72.0544,15800.0
2012-11-29 10:25:00,100.02,100.24,99.9,100.04,23600.0,72.0544,72.2129,71.968,72.0689,23600.0
2012-11-29 10:30:00,100.01,100.02,99.84,99.9,32000.0,72.0472,72.0544,71.9248,71.968,32000.0
2012-11-29 10:35:00,99.86,99.95,99.82,99.84,12100.0,71.9392,72.004,71.9104,71.9248,12100.0
2012-11-29 10:40:00,99.84,99.98,99.8,99.94,13800.0,71.9248,72.0256,71.896,71.9968,13800.0
2012-11-29 10:45:00,100.0,100.03,99.82,99.88,12700.0,72.04,72.0616,71.9104,71.9536,12700.0
2012-11-29 10:50:00,99.87,99.96,99.87,99.91,6400.0,71.9464,72.0112,71.9464,71.9752,6400.0
2012-11-29 10:55:00,99.94,99.96,99.84,99.84,10800.0,71.9968,72.0112,71.9248,71.9248,10800.0
2012-11-29 11:00:00,99.86,99.87,99.79,99.81,9900.0,71.9392,71.9464,71.8888,71.9032,9900.0
2012-11-29 11:05:00,99.82,99.82,99.73,99.8,8000.0,71.9104,71.9104,71.8455,71.896,8000.0
2012-11-29 11:10:00,99.82,99.98,99.79,99.97,16700.0,71.9104,72.0256,71.8888,72.0184,16700.0
2012-11-29 11:15:00,99.97,100.0,99.92,99.95,18900.0,72.0184,72.04,71.9824,72.004,18900.0
2012-11-29 11:20:00,99.94,99.97,99.64,99.64,12500.0,71.9968,72.0184,71.7807,71.7807,12500.0
2012-11-29 11:25:00,99.66,99.66,99.51,99.52,24700.0,71.7951,71.7951,71.687,71.6942,24700.0
2012-11-29 11:30:00,99.52,99.54,99.38,99.39,25700.0,71.6942,71.7087,71.5934,71.6006,25700.0
2012-11-29 11:35:00,99.44,99.53,99.4,99.53,16600.0,71.6366,71.7014,71.6078,71.7014,16600.0
2012-11-29 11:40:00,99.5,99.52,98.88,99.03,42100.0,71.6798,71.6942,71.2332,71.3412,42100.0
2012-11-29 11:45:00,99.05,99.22,98.99,99.22,28300.0,71.3557,71.4781,71.3124,71.4781,28300.0
2012-11-29 11:50:00,99.26,99.47,99.15,99.22,19500.0,71.5069,71.6582,71.4277,71.4781,19500.0
2012-11-29 11:55:00,99.29,99.3,99.04,99.13,8400.0,71.5286,71.5358,71.3485,71.4133,8400.0
2012-11-29 12:00:00,99.14,99.24,99.05,99.13,12500.0,71.4205,71.4925,71.3557,71.4133,12500.0
2012-11-29 12:05:00,99.14,99.22,99.0,99.22,17500.0,71.4205,71.4781,71.3196,71.4781,17500.0
2012-11-29 12:10:00,99.21,99.55,99.18,99.35,20100.0,71.4709,71.7159,71.4493,71.5718,20100.0
2012-11-29 12:15:00,99.37,99.4,99.21,99.26,11700.0,71.5862,71.6078,71.4709,71.5069,11700.0
2012-11-29 12:20:00,99.28,99.5,99.24,99.43,10200.0,71.5213,71.6798,71.4925,71.6294,10200.0
2012-11-29 12:25:00,99.45,99.45,99.31,99.32,7200.0,71.6438,71.6438,71.543,71.5502,7200.0
2012-11-29 12:30:00,99.37,99.38,99.33,99.38,4600.0,71.5862,71.5934,71.5574,71.5934,4600.0
2012-11-29 12:35:00,99.36,99.47,99.36,99.42,7800.0,71.579,71.6582,71.579,71.6222,7800.0
2012-11-29 12:40:00,99.42,99.43,99.35,99.39,7100.0,71.6222,71.6294,71.5718,71.6006,7100.0
2012-11-29 12:45:00,99.38,99.46,99.37,99.38,8600.0,71.5934,71.651,71.5862,71.5934,8600.0
2012-11-29 12:50:00,99.36,99.39,99.33,99.34,3700.0,71.579,71.6006,71.5574,71.5646,3700.0
2012-11-29 12:55:00,99.33,99.37,99.29,99.34,5600.0,71.5574,71.5862,71.5286,71.5646,5600.0
2012-11-29 13:00:00,99.37,99.41,99.35,99.41,13400.0,71.5862,71.615,71.5718,71.615,13400.0
2012-11-29 13:05:00,99.42,99.47,99.29,99.29,6700.0,71.6222,71.6582,71.5286,71.5286,6700.0
2012-11-29 13:10:00,99.29,99.33,99.23,99.24,8900.0,71.5286,71.5574,71.4853,71.4925,8900.0
2012-11-29 13:15:00,99.25,99.34,99.24,99.27,8200.0,71.4997,71.5646,71.4925,71.5141,8200.0
2012-11-29 13:20:00,99.26,99.36,99.24,99.35,7300.0,71.5069,71.579,71.4925,71.5718,7300.0
2012-11-29 13:25:00,99.35,99.44,99.35,99.43,7400.0,71.5718,71.6366,71.5718,71.6294,7400.0
2012-11-29 13:30:00,99.43,99.66,99.43,99.6,17300.0,71.6294,71.7951,71.6294,71.7519,17300.0
2012-11-29 13:35:00,99.61,99.73,99.61,99.67,13000.0,71.7591,71.8455,71.7591,71.8023,13000.0
2012-11-29 13:40:00,99.69,99.69,99.52,99.56,13000.0,71.8167,71.8167,71.6942,71.7231,13000.0
2012-11-29 13:45:00,99.55,99.74,99.55,99.65,13500.0,71.7159,71.8527,71.7159,71.7879,13500.0
2012-11-29 13:50:00,99.63,99.68,99.58,99.68,10700.0,71.7735,71.8095,71.7375,71.8095,10700.0
2012-11-29 13:55:00,99.68,99.7,99.62,99.62,15900.0,71.8095,71.8239,71.7663,71.7663,15900.0
2012-11-29 14:00:00,99.63,99.72,99.62,99.68,10800.0,71.7735,71.8383,71.7663,71.8095,10800.0
2012-11-29 14:05:00,99.71,99.8,99.7,99.75,18700.0,71.8311,71.896,71.8239,71.8599,18700.0
2012-11-29 14:10:00,99.74,99.8,99.71,99.78,13000.0,71.8527,71.896,71.8311,71.8815,13000.0
2012-11-29 14:15:00,99.8,99.89,99.8,99.84,11900.0,71.896,71.9608,71.896,71.9248,11900.0
2012-11-29 14:20:00,99.84,99.9,99.79,99.9,8700.0,71.9248,71.968,71.8888,71.968,8700.0
2012-11-29 14:25:00,99.9,99.95,99.84,99.84,21100.0,71.968,72.004,71.9248,71.9248,21100.0
2012-11-29 14:30:00,99.84,99.89,99.83,99.88,15200.0,71.9248,71.9608,71.9176,71.9536,15200.0
2012-11-29 14:35:00,99.88,99.97,99.88,99.95,11100.0,71.9536,72.0184,71.9536,72.004,11100.0
2012-11-29 14:40:00,99.93,99.95,99.9,99.9,12600.0,71.9896,72.004,71.968,71.968,12600.0
2012-11-29 14:45:00,99.9,99.94,99.87,99.88,21900.0,71.968,71.9968,71.9464,71.9536,21900.0
2012-11-29 14:50:00,99.89,99.93,99.86,99.88,14000.0,71.9608,71.9896,71.9392,71.9536,14000.0
2012-11-29 14:55:00,99.9,99.95,99.89,99.91,12500.0,71.968,72.004,71.9608,71.9752,12500.0
2012-11-29 15:00:00,99.92,99.92,99.86,99.86,26000.0,71.9824,71.9824,71.9392,71.9392,26000.0
2012-11-29 15:05:00,99.87,99.94,99.8,99.87,39800.0,71.9464,71.9968,71.896,71.9464,39800.0
2012-11-29 15:10:00,99.88,99.9,99.71,99.73,26400.0,71.9536,71.968,71.8311,71.8455,26400.0
2012-11-29 15:15:00,99.75,99.89,99.75,99.87,24700.0,71.8599,71.9608,71.8599,71.9464,24700.0
2012-11-29 15:20:00,99.89,99.98,99.73,99.77,41700.0,71.9608,72.0256,71.8455,71.8743,41700.0
2012-11-29 15:25:00,99.78,99.93,99.77,99.93,26300.0,71.8815,71.9896,71.8743,71.9896,26300.0
2012-11-29 15:30:00,99.91,99.99,99.87,99.99,33600.0,71.9752,72.0328,71.9464,72.0328,33600.0
2012-11-29 15:35:00,99.98,100.01,99.8,99.89,35500.0,72.0256,72.0472,71.896,71.9608,35500.0
2012-11-29 15:40:00,99.89,100.08,99.88,100.0,32000.0,71.9608,72.0977,71.9536,72.04,32000.0
2012-11-29 15:45:00,100.0,100.04,99.96,100.0,44200.0,72.04,72.0689,72.0112,72.04,44200.0
2012-11-29 15:50:00,100.01,100.07,99.96,100.03,76600.0,72.0472,72.0905,72.0112,72.0616,76600.0
2012-11-29 15:55:00,100.01,100.03,99.8,99.92,60400.0,72.0472,72.0616,71.896,71.9824,60400.0
2012-11-30 09:30:00,99.68,99.78,99.57,99.67,26500.0,71.8095,71.8815,71.7303,71.8023,26500.0
2012-11-30 09:35:00,99.78,99.78,99.05,99.34,32800.0,71.8815,71.8815,71.3557,71.5646,32800.0
2012-11-30 09:40:00,99.31,99.72,99.13,99.48,21900.0,71.543,71.8383,71.4133,71.6654,21900.0
2012-11-30 09:45:00,99.44,99.57,98.87,98.93,23300.0,71.6366,71.7303,71.226,71.2692,23300.0
2012-11-30 09:50:00,98.89,99.09,98.82,99.0,37900.0,71.2404,71.3845,71.19,71.3196,37900.0
2012-11-30 09:55:00,98.99,99.0,98.73,98.73,28400.0,71.3124,71.3196,71.1251,71.1251,28400.0
2012-11-30 10:00:00,98.78,99.25,98.77,99.09,48400.0,71.1611,71.4997,71.1539,71.3845,48400.0
2012-11-30 10:05:00,99.12,99.23,98.99,99.0,23700.0,71.4061,71.4853,71.3124,71.3196,23700.0
2012-11-30 10:10:00,99.01,99.1,98.87,98.94,27500.0,71.3268,71.3917,71.226,71.2764,27500.0
2012-11-30 10:15:00,98.97,99.11,98.8,99.1,19000.0,71.298,71.3989,71.1756,71.3917,19000.0
2012-11-30 10:20:00,99.13,99.4,99.1,99.35,20700.0,71.4133,71.6078,71.3917,71.5718,20700.0
2012-11-30 10:25:00,99.34,99.5,99.25,99.3,9200.0,71.5646,71.6798,71.4997,71.5358,9200.0
2012-11-30 10:30:00,99.29,99.4,99.21,99.29,8500.0,71.5286,71.6078,71.4709,71.5286,8500.0
2012-11-30 10:35:00,99.28,99.31,99.16,99.25,16000.0,71.5213,71.543,71.4349,71.4997,16000.0
2012-11-30 10:40:00,99.24,99.34,99.19,99.32,9800.0,71.4925,71.5646,71.4565,71.5502,9800.0
2012-11-30 10:45:00,99.31,99.33,98.9,98.9,11500.0,71.543,71.5574,71.2476,71.2476,11500.0
2012-11-30 10:50:00,98.9,98.94,98.83,98.93,12500.0,71.2476,71.2764,71.1972,71.2692,12500.0
2012-11-30 10:55:00,98.93,99.08,98.93,99.08,16300.0,71.2692,71.3773,71.2692,71.3773,16300.0
2012-11-30 11:00:00,99.09,99.2,99.06,99.18,9700.0,71.3845,71.4637,71.3629,71.4493,9700.0
2012-11-30 11:05:00,99.2,99.2,98.94,99.0,14800.0,71.4637,71.4637,71.2764,71.3196,14800.0
2012-11-30 11:10:00,99.02,99.07,98.92,98.92,6700.0,71.334,71.3701,71.262,71.262,6700.0
2012-11-30 11:15:00,98.91,98.92,98.73,98.76,17300.0,71.2548,71.262,71.1251,71.1467,17300.0
2012-11-30 11:20:00,98.72,98.72,98.52,98.54,25700.0,71.1179,71.1179,70.9738,70.9883,25700.0
2012-11-30 11:25:00,98.53,98.79,98.52,98.77,18900.0,70.981,71.1684,70.9738,71.1539,18900.0
2012-11-30 11:30:00,98.71,98.79,98.65,98.65,10900.0,71.1107,71.1684,71.0675,71.0675,10900.0
2012-11-30 11:35:00,98.66,98.69,98.61,98.67,8300.0,71.0747,71.0963,71.0387,71.0819,8300.0
2012-11-30 11:40:00,98.66,98.73,98.64,98.7,12200.0,71.0747,71.1251,71.0603,71.1035,12200.0
2012-11-30 11:45:00,98.72,98.79,98.71,98.72,7600.0,71.1179,71.1684,71.1107,71.1179,7600.0
2012-11-30 11:50:00,98.7,98.73,98.62,98.7,10800.0,71.1035,71.1251,71.0459,71.1035,10800.0
2012-11-30 11:55:00,98.72,98.74,98.59,98.61,14500.0,71.1179,71.1323,71.0243,71.0387,14500.0
2012-11-30 12:00:00,98.61,98.82,98.6,98.76,11000.0,71.0387,71.19,71.0315,71.1467,11000.0
2012-11-30 12:05:00,98.76,98.78,98.72,98.76,13000.0,71.1467,71.1611,71.1179,71.1467,13000.0
2012-11-30 12:10:00,98.73,98.77,98.59,98.68,25400.0,71.1251,71.1539,71.0243,71.0891,25400.0
2012-11-30 12:15:00,98.7,98.73,98.65,98.65,9600.0,71.1035,71.1251,71.0675,71.0675,9600.0
2012-11-30 12:20:00,98.67,98.76,98.65,98.72,13500.0,71.0819,71.1467,71.0675,71.1179,13500.0
2012-11-30 12:25:00,98.71,98.73,98.69,98.69,9400.0,71.1107,71.1251,71.0963,71.0963,9400.0
2012-11-30 12:30:00,98.7,98.76,98.63,98.63,17200.0,71.1035,71.1467,71.0531,71.0531,17200.0
2012-11-30 12:35:00,98.62,98.66,98.58,98.58,10900.0,71.0459,71.0747,71.0171,71.0171,10900.0
2012-11-30 12:40:00,98.6,98.61,98.45,98.45,26100.0,71.0315,71.0387,70.9234,70.9234,26100.0
2012-11-30 12:45:00,98.46,98.54,98.39,98.52,42100.0,70.9306,70.9883,70.8802,70.9738,42100.0
2012-11-30 12:50:00,98.54,98.61,98.48,98.56,27100.0,70.9883,71.0387,70.945,71.0027,27100.0
2012-11-30 12:55:00,98.55,98.56,98.43,98.46,11800.0,70.9955,71.0027,70.909,70.9306,11800.0
2012-11-30 13:00:00,98.46,98.51,98.43,98.45,13800.0,70.9306,70.9666,70.909,70.9234,13800.0
2012-11-30 13:05:00,98.43,98.44,98.32,98.33,21300.0,70.909,70.9162,70.8298,70.837,21300.0
2012-11-30 13:10:00,98.33,98.37,98.25,98.26,20900.0,70.837,70.8658,70.7793,70.7865,20900.0
2012-11-30 13:15:00,98.26,98.28,98.17,98.17,15800.0,70.7865,70.8009,70.7217,70.7217,15800.0
2012-11-30 13:20:00,98.19,98.45,98.13,98.45,26300.0,70.7361,70.9234,70.6929,70.9234,26300.0
2012-11-30 13:25:00,98.42,98.54,98.41,98.42,17700.0,70.9018,70.9883,70.8946,70.9018,17700.0
2012-11-30 13:30:00,98.4,98.45,98.36,98.36,7200.0,70.8874,70.9234,70.8586,70.8586,7200.0
2012-11-30 13:35:00,98.36,98.39,98.26,98.29,15800.0,70.8586,70.8802,70.7865,70.8082,15800.0
2012-11-30 13:40:00,98.29,98.32,98.21,98.25,14900.0,70.8082,70.8298,70.7505,70.7793,14900.0
2012-11-30 13:45:00,98.27,98.35,98.27,98.33,15800.0,70.7937,70.8514,70.7937,70.837,15800.0
2012-11-30 13:50:00,98.32,98.32,98.22,98.24,18900.0,70.8298,70.8298,70.7577,70.7721,18900.0
2012-11-30 13:55:00,98.25,98.29,98.18,98.23,13600.0,70.7793,70.8082,70.7289,70.7649,13600.0
2012-11-30 14:00:00,98.24,98.25,98.16,98.22,10700.0,70.7721,70.7793,70.7145,70.7577,10700.0
2012-11-30 14:05:00,98.24,98.36,98.22,98.31,21100.0,70.7721,70.8586,70.7577,70.8226,21100.0
2012-11-30 14:10:00,98.29,98.41,98.28,98.32,15100.0,70.8082,70.8946,70.8009,70.8298,15100.0
2012-11-30 14:15:00,98.32,98.4,98.3,98.32,12200.0,70.8298,70.8874,70.8154,70.8298,12200.0
2012-11-30 14:20:00,98.32,98.41,98.31,98.39,14400.0,70.8298,70.8946,70.8226,70.8802,14400.0
2012-11-30 14:25:00,98.41,98.5,98.36,98.41,17400.0,70.8946,70.9594,70.8586,70.8946,17400.0
2012-11-30 14:30:00,98.43,98.53,98.41,98.46,16700.0,70.909,70.981,70.8946,70.9306,16700.0
2012-11-30 14:35:00,98.46,98.46,98.3,98.3,11700.0,70.9306,70.9306,70.8154,70.8154,11700.0
2012-11-30 14:40:00,98.29,98.29,98.23,98.25,13700.0,70.8082,70.8082,70.7649,70.7793,13700.0
2012-11-30 14:45:00,98.25,98.27,98.2,98.23,15300.0,70.7793,70.7937,70.7433,70.7649,15300.0
2012-11-30 14:50:00,98.2,98.26,98.1,98.15,17600.0,70.7433,70.7865,70.6713,70.7073,17600.0
2012-11-30 14:55:00,98.14,98.22,98.09,98.19,17500.0,70.7001,70.7577,70.6641,70.7361,17500.0
2012-11-30 15:00:00,98.18,98.18,98.04,98.06,22900.0,70.7289,70.7289,70.6281,70.6425,22900.0
2012-11-30 15:05:00,98.06,98.1,98.02,98.06,31100.0,70.6425,70.6713,70.6136,70.6425,31100.0
2012-11-30 15:10:00,98.08,98.13,98.03,98.08,39100.0,70.6569,70.6929,70.6208,70.6569,39100.0
2012-11-30 15:15:00,98.09,98.21,98.02,98.05,33200.0,70.6641,70.7505,70.6136,70.6353,33200.0
2012-11-30 15:20:00,98.05,98.09,97.94,97.94,37400.0,70.6353,70.6641,70.556,70.556,37400.0
2012-11-30 15:25:00,97.95,98.0,97.85,98.0,70200.0,70.5632,70.5992,70.4912,70.5992,70200.0
2012-11-30 15:30:00,98.0,98.0,97.95,97.99,62200.0,70.5992,70.5992,70.5632,70.592,62200.0
2012-11-30 15:35:00,97.98,98.19,97.98,98.12,52400.0,70.5848,70.7361,70.5848,70.6857,52400.0
2012-11-30 15:40:00,98.12,98.13,97.99,98.04,49500.0,70.6857,70.6929,70.592,70.6281,49500.0
2012-11-30 15:45:00,98.06,98.24,97.99,98.16,89500.0,70.6425,70.7721,70.592,70.7145,89500.0
2012-11-30 15:50:00,98.17,98.39,98.16,98.35,67400.0,70.7217,70.8802,70.7145,70.8514,67400.0
2012-11-30 15:55:00,98.36,98.46,98.19,98.21,128100.0,70.8586,70.9306,70.7361,70.7505,128100.0
2012-12-03 09:30:00,98.86,98.96,98.27,98.55,99800.0,71.2188,71.2908,70.7937,70.9955,99800.0
2012-12-03 09:35:00,98.58,98.68,97.85,97.92,68400.0,71.0171,71.0891,70.4912,70.5416,68400.0
2012-12-03 09:40:00,97.92,98.25,97.82,98.2,55500.0,70.5416,70.7793,70.4696,70.7433,55500.0
2012-12-03 09:45:00,98.17,98.22,97.82,97.9,30900.0,70.7217,70.7577,70.4696,70.5272,30900.0
2012-12-03 09:50:00,97.85,97.92,97.58,97.77,43400.0,70.4912,70.5416,70.2967,70.4335,43400.0
2012-12-03 09:55:00,97.77,98.0,97.58,97.67,52700.0,70.4335,70.5992,70.2967,70.3615,52700.0
2012-12-03 10:00:00,97.53,97.9,97.41,97.67,48100.0,70.2606,70.5272,70.1742,70.3615,48100.0
2012-12-03 10:05:00,97.74,98.11,97.7,97.84,54700.0,70.4119,70.6785,70.3831,70.484,54700.0
2012-12-03 10:10:00,97.89,97.98,97.79,97.89,21400.0,70.52,70.5848,70.448,70.52,21400.0
2012-12-03 10:15:00,97.89,98.05,97.86,97.9,10900.0,70.52,70.6353,70.4984,70.5272,10900.0
2012-12-03 10:20:00,97.96,98.09,97.96,98.08,5800.0,70.5704,70.6641,70.5704,70.6569,5800.0
2012-12-03 10:25:00,98.06,98.06,97.79,97.98,17000.0,70.6425,70.6425,70.448,70.5848,17000.0
2012-12-03 10:30:00,97.93,97.96,97.75,97.8,19400.0,70.5488,70.5704,70.4191,70.4552,19400.0
2012-12-03 10:35:00,97.81,97.85,97.74,97.85,20400.0,70.4624,70.4912,70.4119,70.4912,20400.0
2012-12-03 10:40:00,97.82,97.94,97.81,97.88,31000.0,70.4696,70.556,70.4624,70.5128,31000.0
2012-12-03 10:45:00,97.85,97.93,97.8,97.93,6600.0,70.4912,70.5488,70.4552,70.5488,6600.0
2012-12-03 10:50:00,97.88,97.98,97.66,97.66,17300.0,70.5128,70.5848,70.3543,70.3543,17300.0
2012-12-03 10:55:00,97.68,97.73,97.59,97.59,9100.0,70.3687,70.4047,70.3039,70.3039,9100.0
2012-12-03 11:00:00,97.67,97.77,97.63,97.67,16000.0,70.3615,70.4335,70.3327,70.3615,16000.0
2012-12-03 11:05:00,97.67,97.81,97.65,97.72,9900.0,70.3615,70.4624,70.3471,70.3975,9900.0
2012-12-03 11:10:00,97.75,97.79,97.72,97.78,7200.0,70.4191,70.448,70.3975,70.4407,7200.0
2012-12-03 11:15:00,97.8,98.0,97.79,98.0,33100.0,70.4552,70.5992,70.448,70.5992,33100.0
2012-12-03 11:20:00,97.99,98.0,97.88,97.97,22700.0,70.592,70.5992,70.5128,70.5776,22700.0
2012-12-03 11:25:00,97.97,98.02,97.93,98.02,8500.0,70.5776,70.6136,70.5488,70.6136,8500.0
2012-12-03 11:30:00,97.98,98.14,97.95,98.1,18800.0,70.5848,70.7001,70.5632,70.6713,18800.0
2012-12-03 11:35:00,98.08,98.25,98.04,98.25,17700.0,70.6569,70.7793,70.6281,70.7793,17700.0
2012-12-03 11:40:00,98.22,98.46,98.22,98.46,50500.0,70.7577,70.9306,70.7577,70.9306,50500.0
2012-12-03 11:45:00,98.48,98.51,98.33,98.34,20000.0,70.945,70.9666,70.837,70.8442,20000.0
2012-12-03 11:50:00,98.35,98.62,98.34,98.59,20400.0,70.8514,71.0459,70.8442,71.0243,20400.0
2012-12-03 11:55:00,98.57,98.82,98.49,98.8,29400.0,71.0099,71.19,70.9522,71.1756,29400.0
2012-12-03 12:00:00,98.8,98.88,98.7,98.88,29900.0,71.1756,71.2332,71.1035,71.2332,29900.0
2012-12-03 12:05:00,98.87,99.04,98.86,98.96,27500.0,71.226,71.3485,71.2188,71.2908,27500.0
2012-12-03 12:10:00,98.96,98.97,98.74,98.79,31300.0,71.2908,71.298,71.1323,71.1684,31300.0
2012-12-03 12:15:00,98.8,98.8,98.5,98.59,11600.0,71.1756,71.1756,70.9594,71.0243,11600.0
2012-12-03 12:20:00,98.59,98.65,98.52,98.61,7800.0,71.0243,71.0675,70.9738,71.0387,7800.0
2012-12-03 12:25:00,98.65,98.69,98.56,98.58,4800.0,71.0675,71.0963,71.0027,71.0171,4800.0
2012-12-03 12:30:00,98.56,98.57,98.49,98.49,5700.0,71.0027,71.0099,70.9522,70.9522,5700.0
2012-12-03 12:35:00,98.49,98.54,98.44,98.44,3700.0,70.9522,70.9883,70.9162,70.9162,3700.0
2012-12-03 12:40:00,98.41,98.48,98.3,98.3,5700.0,70.8946,70.945,70.8154,70.8154,5700.0
2012-12-03 12:45:00,98.32,98.38,98.25,98.25,5100.0,70.8298,70.873,70.7793,70.7793,5100.0
2012-12-03 12:50:00,98.27,98.42,98.24,98.32,30100.0,70.7937,70.9018,70.7721,70.8298,30100.0
2012-12-03 12:55:00,98.35,98.37,98.26,98.28,4000.0,70.8514,70.8658,70.7865,70.8009,4000.0
2012-12-03 13:00:00,98.25,98.25,98.12,98.12,7100.0,70.7793,70.7793,70.6857,70.6857,7100.0
2012-12-03 13:05:00,98.15,98.2,98.14,98.17,4000.0,70.7073,70.7433,70.7001,70.7217,4000.0
2012-12-03 13:10:00,98.18,98.26,98.13,98.22,11000.0,70.7289,70.7865,70.6929,70.7577,11000.0
2012-12-03 13:15:00,98.26,98.26,98.16,98.17,26400.0,70.7865,70.7865,70.7145,70.7217,26400.0
2012-12-03 13:20:00,98.17,98.22,98.1,98.12,7400.0,70.7217,70.7577,70.6713,70.6857,7400.0
2012-12-03 13:25:00,98.1,98.11,98.02,98.02,6000.0,70.6713,70.6785,70.6136,70.6136,6000.0
2012-12-03 13:30:00,98.03,98.08,97.89,97.89,6200.0,70.6208,70.6569,70.52,70.52,6200.0
2012-12-03 13:35:00,97.91,97.95,97.84,97.84,24700.0,70.5344,70.5632,70.484,70.484,24700.0
2012-12-03 13:40:00,97.86,97.93,97.81,97.88,4500.0,70.4984,70.5488,70.4624,70.5128,4500.0
2012-12-03 13:45:00,97.92,97.94,97.86,97.93,5100.0,70.5416,70.556,70.4984,70.5488,5100.0
2012-12-03 13:50:00,97.95,97.96,97.89,97.93,6300.0,70.5632,70.5704,70.52,70.5488,6300.0
2012-12-03 13:55:00,97.92,97.99,97.92,97.93,9800.0,70.5416,70.592,70.5416,70.5488,9800.0
2012-12-03 14:00:00,97.9,97.94,97.76,97.82,25000.0,70.5272,70.556,70.4263,70.4696,25000.0
2012-12-03 14:05:00,97.83,97.96,97.82,97.95,13700.0,70.4768,70.5704,70.4696,70.5632,13700.0
2012-12-03 14:10:00,97.97,97.97,97.83,97.87,10400.0,70.5776,70.5776,70.4768,70.5056,10400.0
2012-12-03 14:15:00,97.9,97.96,97.83,97.87,12400.0,70.5272,70.5704,70.4768,70.5056,12400.0
2012-12-03 14:20:00,97.88,97.88,97.79,97.84,13400.0,70.5128,70.5128,70.448,70.484,13400.0
2012-12-03 14:25:00,97.83,97.84,97.75,97.76,5200.0,70.4768,70.484,70.4191,70.4263,5200.0
2012-12-03 14:30:00,97.74,97.9,97.68,97.85,14700.0,70.4119,70.5272,70.3687,70.4912,14700.0
2012-12-03 14:35:00,97.82,97.84,97.69,97.69,9500.0,70.4696,70.484,70.3759,70.3759,9500.0
2012-12-03 14:40:00,97.68,97.78,97.68,97.73,6500.0,70.3687,70.4407,70.3687,70.4047,6500.0
2012-12-03 14:45:00,97.73,97.73,97.6,97.6,13300.0,70.4047,70.4047,70.3111,70.3111,13300.0
2012-12-03 14:50:00,97.62,97.68,97.51,97.63,29200.0,70.3255,70.3687,70.2462,70.3327,29200.0
2012-12-03 14:55:00,97.63,97.64,97.54,97.59,17700.0,70.3327,70.3399,70.2679,70.3039,17700.0
2012-12-03 15:00:00,97.61,97.92,97.59,97.73,33000.0,70.3183,70.5416,70.3039,70.4047,33000.0
2012-12-03 15:05:00,97.75,97.83,97.59,97.59,19900.0,70.4191,70.4768,70.3039,70.3039,19900.0
2012-12-03 15:10:00,97.59,97.71,97.53,97.57,15200.0,70.3039,70.3903,70.2606,70.2895,15200.0
2012-12-03 15:15:00,97.56,97.56,97.36,97.36,19300.0,70.2823,70.2823,70.1382,70.1382,19300.0
2012-12-03 15:20:00,97.37,97.45,97.35,97.42,15800.0,70.1454,70.203,70.131,70.1814,15800.0
2012-12-03 15:25:00,97.44,97.47,97.35,97.37,18800.0,70.1958,70.2174,70.131,70.1454,18800.0
2012-12-03 15:30:00,97.4,97.43,97.34,97.41,21500.0,70.167,70.1886,70.1238,70.1742,21500.0
2012-12-03 15:35:00,97.41,97.49,97.36,97.41,17900.0,70.1742,70.2318,70.1382,70.1742,17900.0
2012-12-03 15:40:00,97.42,97.52,97.38,97.51,21400.0,70.1814,70.2534,70.1526,70.2462,21400.0
2012-12-03 15:45:00,97.55,97.66,97.48,97.48,33300.0,70.2751,70.3543,70.2246,70.2246,33300.0
2012-12-03 15:50:00,97.48,97.68,97.48,97.68,54100.0,70.2246,70.3687,70.2246,70.3687,54100.0
2012-12-03 15:55:00,97.66,97.67,97.36,97.39,47600.0,70.3543,70.3615,70.1382,70.1598,47600.0
2012-12-04 09:30:00,98.08,98.08,96.76,97.39,37500.0,70.6569,70.6569,69.7059,70.1598,37500.0
2012-12-04 09:35:00,97.49,97.67,97.35,97.48,18300.0,70.2318,70.3615,70.131,70.2246,18300.0
2012-12-04 09:40:00,97.55,97.96,97.45,97.75,21700.0,70.2751,70.5704,70.203,70.4191,21700.0
2012-12-04 09:45:00,97.75,97.82,97.53,97.66,20200.0,70.4191,70.4696,70.2606,70.3543,20200.0
2012-12-04 09:50:00,97.72,97.98,97.72,97.87,9400.0,70.3975,70.5848,70.3975,70.5056,9400.0
2012-12-04 09:55:00,97.89,97.94,97.56,97.58,20400.0,70.52,70.556,70.2823,70.2967,20400.0
2012-12-04 10:00:00,97.62,97.62,97.44,97.44,23900.0,70.3255,70.3255,70.1958,70.1958,23900.0
2012-12-04 10:05:00,97.42,97.84,97.37,97.81,16200.0,70.1814,70.484,70.1454,70.4624,16200.0
2012-12-04 10:10:00,97.81,98.06,97.77,98.04,16300.0,70.4624,70.6425,70.4335,70.6281,16300.0
2012-12-04 10:15:00,98.04,98.05,97.81,97.87,8400.0,70.6281,70.6353,70.4624,70.5056,8400.0
2012-12-04 10:20:00,97.9,97.9,97.69,97.69,8400.0,70.5272,70.5272,70.3759,70.3759,8400.0
2012-12-04 10:25:00,97.68,97.7,97.44,97.46,11000.0,70.3687,70.3831,70.1958,70.2102,11000.0
2012-12-04 10:30:00,97.43,97.53,97.34,97.48,7200.0,70.1886,70.2606,70.1238,70.2246,7200.0
2012-12-04 10:35:00,97.48,97.48,97.2,97.34,11500.0,70.2246,70.2246,70.0229,70.1238,11500.0
2012-12-04 10:40:00,97.37,97.4,97.29,97.34,8100.0,70.1454,70.167,70.0878,70.1238,8100.0
2012-12-04 10:45:00,97.34,97.49,97.18,97.44,13600.0,70.1238,70.2318,70.0085,70.1958,13600.0
2012-12-04 10:50:00,97.47,97.49,97.22,97.25,5800.0,70.2174,70.2318,70.0373,70.0589,5800.0
2012-12-04 10:55:00,97.27,97.54,97.23,97.53,9300.0,70.0733,70.2679,70.0445,70.2606,9300.0
2012-12-04 11:00:00,97.54,97.54,97.33,97.37,6200.0,70.2679,70.2679,70.1166,70.1454,6200.0
2012-12-04 11:05:00,97.36,97.38,97.18,97.21,7600.0,70.1382,70.1526,70.0085,70.0301,7600.0
2012-12-04 11:10:00,97.21,97.39,97.14,97.36,21000.0,70.0301,70.1598,69.9797,70.1382,21000.0
2012-12-04 11:15:00,97.38,97.5,97.35,97.5,7000.0,70.1526,70.239,70.131,70.239,7000.0
2012-12-04 11:20:00,97.51,97.57,97.38,97.4,9300.0,70.2462,70.2895,70.1526,70.167,9300.0
2012-12-04 11:25:00,97.39,97.4,97.27,97.28,11600.0,70.1598,70.167,70.0733,70.0805,11600.0
2012-12-04 11:30:00,97.27,97.4,97.27,97.37,13600.0,70.0733,70.167,70.0733,70.1454,13600.0
2012-12-04 11:35:00,97.38,97.4,97.32,97.35,9500.0,70.1526,70.167,70.1094,70.131,9500.0
2012-12-04 11:40:00,97.33,97.68,97.32,97.68,12900.0,70.1166,70.3687,70.1094,70.3687,12900.0
2012-12-04 11:45:00,97.69,97.79,97.6,97.61,13800.0,70.3759,70.448,70.3111,70.3183,13800.0
2012-12-04 11:50:00,97.66,97.7,97.45,97.47,8800.0,70.3543,70.3831,70.203,70.2174,8800.0
2012-12-04 11:55:00,97.41,97.55,97.4,97.47,8800.0,70.1742,70.2751,70.167,70.2174,8800.0
2012-12-04 12:00:00,97.52,97.53,97.32,97.37,10200.0,70.2534,70.2606,70.1094,70.1454,10200.0
2012-12-04 12:05:00,97.37,97.41,97.28,97.39,7100.0,70.1454,70.1742,70.0805,70.1598,7100.0
2012-12-04 12:10:00,97.4,97.47,97.27,97.27,12300.0,70.167,70.2174,70.0733,70.0733,12300.0
2012-12-04 12:15:00,97.29,97.45,97.29,97.41,7500.0,70.0878,70.203,70.0878,70.1742,7500.0
2012-12-04 12:20:00,97.41,97.45,97.32,97.36,6300.0,70.1742,70.203,70.1094,70.1382,6300.0
2012-12-04 12:25:00,97.36,97.66,97.34,97.54,13700.0,70.1382,70.3543,70.1238,70.2679,13700.0
2012-12-04 12:30:00,97.54,97.72,97.43,97.62,12700.0,70.2679,70.3975,70.1886,70.3255,12700.0
2012-12-04 12:35:00,97.62,97.64,97.39,97.53,9700.0,70.3255,70.3399,70.1598,70.2606,9700.0
2012-12-04 12:40:00,97.57,97.64,97.46,97.55,6800.0,70.2895,70.3399,70.2102,70.2751,6800.0
2012-12-04 12:45:00,97.59,97.67,97.52,97.57,7200.0,70.3039,70.3615,70.2534,70.2895,7200.0
2012-12-04 12:50:00,97.63,97.65,97.54,97.6,18900.0,70.3327,70.3471,70.2679,70.3111,18900.0
2012-12-04 12:55:00,97.59,97.75,97.55,97.7,8400.0,70.3039,70.4191,70.2751,70.3831,8400.0
2012-12-04 13:00:00,97.65,97.65,97.42,97.48,9400.0,70.3471,70.3471,70.1814,70.2246,9400.0
2012-12-04 13:05:00,97.51,97.63,97.43,97.63,10800.0,70.2462,70.3327,70.1886,70.3327,10800.0
2012-12-04 13:10:00,97.62,97.71,97.58,97.71,9500.0,70.3255,70.3903,70.2967,70.3903,9500.0
2012-12-04 13:15:00,97.66,97.68,97.57,97.62,7500.0,70.3543,70.3687,70.2895,70.3255,7500.0
2012-12-04 13:20:00,97.62,97.76,97.58,97.76,7100.0,70.3255,70.4263,70.2967,70.4263,7100.0
2012-12-04 13:25:00,97.71,97.87,97.71,97.83,7000.0,70.3903,70.5056,70.3903,70.4768,7000.0
2012-12-04 13:30:00,97.81,97.87,97.75,97.78,8000.0,70.4624,70.5056,70.4191,70.4407,8000.0
2012-12-04 13:35:00,97.75,97.86,97.75,97.83,9500.0,70.4191,70.4984,70.4191,70.4768,9500.0
2012-12-04 13:40:00,97.84,98.14,97.84,98.04,23500.0,70.484,70.7001,70.484,70.6281,23500.0
2012-12-04 13:45:00,98.04,98.08,97.81,98.03,14300.0,70.6281,70.6569,70.4624,70.6208,14300.0
2012-12-04 13:50:00,97.99,98.29,97.99,98.29,24600.0,70.592,70.8082,70.592,70.8082,24600.0
2012-12-04 13:55:00,98.32,98.34,98.14,98.23,15100.0,70.8298,70.8442,70.7001,70.7649,15100.0
2012-12-04 14:00:00,98.24,98.34,98.13,98.28,12400.0,70.7721,70.8442,70.6929,70.8009,12400.0
2012-12-04 14:05:00,98.25,98.3,98.2,98.28,10300.0,70.7793,70.8154,70.7433,70.8009,10300.0
2012-12-04 14:10:00,98.3,98.3,98.11,98.15,10800.0,70.8154,70.8154,70.6785,70.7073,10800.0
2012-12-04 14:15:00,98.13,98.18,98.06,98.17,10800.0,70.6929,70.7289,70.6425,70.7217,10800.0
2012-12-04 14:20:00,98.14,98.24,98.14,98.18,7000.0,70.7001,70.7721,70.7001,70.7289,7000.0
2012-12-04 14:25:00,98.18,98.22,98.12,98.14,9500.0,70.7289,70.7577,70.6857,70.7001,9500.0
2012-12-04 14:30:00,98.06,98.12,97.97,98.05,11900.0,70.6425,70.6857,70.5776,70.6353,11900.0
2012-12-04 14:35:00,98.05,98.08,97.66,97.75,50000.0,70.6353,70.6569,70.3543,70.4191,50000.0
2012-12-04 14:40:00,97.75,98.0,97.75,97.96,19100.0,70.4191,70.5992,70.4191,70.5704,19100.0
2012-12-04 14:45:00,97.92,97.94,97.66,97.66,18200.0,70.5416,70.556,70.3543,70.3543,18200.0
2012-12-04 14:50:00,97.67,97.8,97.43,97.44,117200.0,70.3615,70.4552,70.1886,70.1958,117200.0
2012-12-04 14:55:00,97.45,97.48,97.26,97.43,61500.0,70.203,70.2246,70.0661,70.1886,61500.0
2012-12-04 15:00:00,97.46,97.82,97.39,97.81,70600.0,70.2102,70.4696,70.1598,70.4624,70600.0
2012-12-04 15:05:00,97.82,98.08,97.81,98.01,57300.0,70.4696,70.6569,70.4624,70.6064,57300.0
2012-12-04 15:10:00,97.97,97.99,97.84,97.85,12200.0,70.5776,70.592,70.484,70.4912,12200.0
2012-12-04 15:15:00,97.86,97.86,97.65,97.66,39300.0,70.4984,70.4984,70.3471,70.3543,39300.0
2012-12-04 15:20:00,97.65,97.65,97.45,97.56,22600.0,70.3471,70.3471,70.203,70.2823,22600.0
2012-12-04 15:25:00,97.59,97.68,97.51,97.52,22800.0,70.3039,70.3687,70.2462,70.2534,22800.0
2012-12-04 15:30:00,97.53,97.56,97.38,97.41,23500.0,70.2606,70.2823,70.1526,70.1742,23500.0
2012-12-04 15:35:00,97.4,97.54,97.36,97.49,25200.0,70.167,70.2679,70.1382,70.2318,25200.0
2012-12-04 15:40:00,97.48,97.49,97.39,97.47,30300.0,70.2246,70.2318,70.1598,70.2174,30300.0
2012-12-04 15:45:00,97.48,97.53,97.31,97.42,37700.0,70.2246,70.2606,70.1022,70.1814,37700.0
2012-12-04 15:50:00,97.43,97.5,97.28,97.36,54800.0,70.1886,70.239,70.0805,70.1382,54800.0
2012-12-04 15:55:00,97.38,97.46,97.28,97.29,70300.0,70.1526,70.2102,70.0805,70.0878,70300.0
2012-12-05 09:30:00,98.0,100.38,98.0,100.18,144200.0,70.5992,72.3138,70.5992,72.1697,144200.0
2012-12-05 09:35:00,100.12,100.63,99.64,100.59,98800.0,72.1265,72.4939,71.7807,72.4651,98800.0
2012-12-05 09:40:00,100.61,101.08,100.58,100.97,127300.0,72.4795,72.8181,72.4579,72.7388,127300.0
2012-12-05 09:45:00,100.96,101.08,100.8,100.8,110300.0,72.7316,72.8181,72.6164,72.6164,110300.0
2012-12-05 09:50:00,100.86,100.92,100.64,100.71,50600.0,72.6596,72.7028,72.5011,72.5515,50600.0
2012-12-05 09:55:00,100.78,100.9,100.6,100.67,59100.0,72.6019,72.6884,72.4723,72.5227,59100.0
2012-12-05 10:00:00,100.67,100.96,100.62,100.67,51700.0,72.5227,72.7316,72.4867,72.5227,51700.0
2012-12-05 10:05:00,100.68,101.15,100.67,101.05,146900.0,72.5299,72.8685,72.5227,72.7965,146900.0
2012-12-05 10:10:00,101.01,101.02,100.62,100.72,54800.0,72.7676,72.7748,72.4867,72.5587,54800.0
2012-12-05 10:15:00,100.75,100.93,100.66,100.7,19000.0,72.5803,72.71,72.5155,72.5443,19000.0
2012-12-05 10:20:00,100.77,101.02,100.73,100.8,42300.0,72.5947,72.7748,72.5659,72.6164,42300.0
2012-12-05 10:25:00,100.79,100.88,100.72,100.77,64900.0,72.6092,72.674,72.5587,72.5947,64900.0
2012-12-05 10:30:00,100.73,100.8,100.47,100.47,38400.0,72.5659,72.6164,72.3786,72.3786,38400.0
2012-12-05 10:35:00,100.48,100.67,100.44,100.62,35300.0,72.3858,72.5227,72.357,72.4867,35300.0
2012-12-05 10:40:00,100.61,100.62,99.63,99.8,92200.0,72.4795,72.4867,71.7735,71.896,92200.0
2012-12-05 10:45:00,99.8,100.2,99.74,100.18,38000.0,71.896,72.1841,71.8527,72.1697,38000.0
2012-12-05 10:50:00,100.18,100.32,99.89,99.96,36100.0,72.1697,72.2706,71.9608,72.0112,36100.0
2012-12-05 10:55:00,99.89,100.34,99.89,100.29,19600.0,71.9608,72.285,71.9608,72.249,19600.0
2012-12-05 11:00:00,100.3,100.3,100.15,100.23,12500.0,72.2562,72.2562,72.1481,72.2057,12500.0
2012-12-05 11:05:00,100.24,100.39,100.19,100.24,17500.0,72.2129,72.321,72.1769,72.2129,17500.0
2012-12-05 11:10:00,100.21,100.44,100.12,100.34,16000.0,72.1913,72.357,72.1265,72.285,16000.0
2012-12-05 11:15:00,100.34,100.34,100.15,100.19,9200.0,72.285,72.285,72.1481,72.1769,9200.0
2012-12-05 11:20:00,100.19,100.2,100.03,100.1,16100.0,72.1769,72.1841,72.0616,72.1121,16100.0
2012-12-05 11:25:00,100.17,100.41,100.13,100.31,18600.0,72.1625,72.3354,72.1337,72.2634,18600.0
2012-12-05 11:30:00,100.33,100.62,100.33,100.54,18600.0,72.2778,72.4867,72.2778,72.4291,18600.0
2012-12-05 11:35:00,100.57,100.76,100.57,100.7,23300.0,72.4507,72.5875,72.4507,72.5443,23300.0
2012-12-05 11:40:00,100.7,101.0,100.68,100.86,23200.0,72.5443,72.7604,72.5299,72.6596,23200.0
2012-12-05 11:45:00,100.9,101.02,100.84,100.86,18900.0,72.6884,72.7748,72.6452,72.6596,18900.0
2012-12-05 11:50:00,100.87,100.95,100.78,100.95,9700.0,72.6668,72.7244,72.6019,72.7244,9700.0
2012-12-05 11:55:00,100.95,101.33,100.94,101.2,34000.0,72.7244,72.9982,72.7172,72.9045,34000.0
2012-12-05 12:00:00,101.22,101.59,101.22,101.5,35800.0,72.9189,73.1855,72.9189,73.1206,35800.0
2012-12-05 12:05:00,101.52,101.84,101.51,101.61,43300.0,73.135,73.3656,73.1278,73.1999,43300.0
2012-12-05 12:10:00,101.57,101.64,101.54,101.6,28300.0,73.1711,73.2215,73.1495,73.1927,28300.0
2012-12-05 12:15:00,101.59,101.67,101.55,101.57,27200.0,73.1855,73.2431,73.1567,73.1711,27200.0
2012-12-05 12:20:00,101.56,101.62,101.55,101.55,16900.0,73.1639,73.2071,73.1567,73.1567,16900.0
2012-12-05 12:25:00,101.55,101.73,101.45,101.5,33000.0,73.1567,73.2863,73.0846,73.1206,33000.0
2012-12-05 12:30:00,101.54,101.75,101.52,101.67,16100.0,73.1495,73.3007,73.135,73.2431,16100.0
2012-12-05 12:35:00,101.64,101.82,101.61,101.69,23900.0,73.2215,73.3512,73.1999,73.2575,23900.0
2012-12-05 12:40:00,101.71,101.95,101.69,101.93,28600.0,73.2719,73.4448,73.2575,73.4304,28600.0
2012-12-05 12:45:00,101.92,102.0,101.9,101.93,32800.0,73.4232,73.4808,73.4088,73.4304,32800.0
2012-12-05 12:50:00,101.93,101.98,101.9,101.97,23800.0,73.4304,73.4664,73.4088,73.4592,23800.0
2012-12-05 12:55:00,101.98,101.99,101.85,101.85,19400.0,73.4664,73.4736,73.3728,73.3728,19400.0
2012-12-05 13:00:00,101.85,101.91,101.83,101.83,15100.0,73.3728,73.416,73.3584,73.3584,15100.0
2012-12-05 13:05:00,101.84,101.99,101.84,101.99,13400.0,73.3656,73.4736,73.3656,73.4736,13400.0
2012-12-05 13:10:00,101.99,102.1,101.89,102.05,50100.0,73.4736,73.5529,73.4016,73.5169,50100.0
2012-12-05 13:15:00,102.05,102.11,101.93,101.94,18300.0,73.5169,73.5601,73.4304,73.4376,18300.0
2012-12-05 13:20:00,101.88,102.11,101.86,102.04,35100.0,73.3944,73.5601,73.38,73.5097,35100.0
2012-12-05 13:25:00,102.04,102.22,102.0,102.2,23200.0,73.5097,73.6393,73.4808,73.6249,23200.0
2012-12-05 13:30:00,102.2,102.24,102.11,102.18,22900.0,73.6249,73.6537,73.5601,73.6105,22900.0
2012-12-05 13:35:00,102.19,102.2,102.03,102.04,34000.0,73.6177,73.6249,73.5024,73.5097,34000.0
2012-12-05 13:40:00,102.05,102.11,101.95,102.04,26800.0,73.5169,73.5601,73.4448,73.5097,26800.0
2012-12-05 13:45:00,102.01,102.07,101.97,102.03,14500.0,73.488,73.5313,73.4592,73.5024,14500.0
2012-12-05 13:50:00,102.03,102.1,102.0,102.1,12300.0,73.5024,73.5529,73.4808,73.5529,12300.0
2012-12-05 13:55:00,102.1,102.11,101.86,101.86,15500.0,73.5529,73.5601,73.38,73.38,15500.0
2012-12-05 14:00:00,101.88,102.08,101.86,102.05,16600.0,73.3944,73.5385,73.38,73.5169,16600.0
2012-12-05 14:05:00,102.06,102.2,102.03,102.17,19700.0,73.5241,73.6249,73.5024,73.6033,19700.0
2012-12-05 14:10:00,102.18,102.24,102.16,102.18,13600.0,73.6105,73.6537,73.5961,73.6105,13600.0
2012-12-05 14:15:00,102.18,102.3,102.1,102.13,56500.0,73.6105,73.697,73.5529,73.5745,56500.0
2012-12-05 14:20:00,102.1,102.11,101.85,101.94,20300.0,73.5529,73.5601,73.3728,73.4376,20300.0
2012-12-05 14:25:00,101.94,101.97,101.9,101.95,24600.0,73.4376,73.4592,73.4088,73.4448,24600.0
2012-12-05 14:30:00,101.96,101.98,101.9,101.94,27200.0,73.452,73.4664,73.4088,73.4376,27200.0
2012-12-05 14:35:00,101.94,101.98,101.77,101.82,21100.0,73.4376,73.4664,73.3151,73.3512,21100.0
2012-12-05 14:40:00,101.84,101.98,101.83,101.88,17200.0,73.3656,73.4664,73.3584,73.3944,17200.0
2012-12-05 14:45:00,101.88,101.92,101.82,101.91,17200.0,73.3944,73.4232,73.3512,73.416,17200.0
2012-12-05 14:50:00,101.89,102.03,101.82,101.89,37200.0,73.4016,73.5024,73.3512,73.4016,37200.0
2012-12-05 14:55:00,101.91,101.92,101.8,101.82,13900.0,73.416,73.4232,73.3368,73.3512,13900.0
2012-12-05 15:00:00,101.84,101.9,101.77,101.87,16600.0,73.3656,73.4088,73.3151,73.3872,16600.0
2012-12-05 15:05:00,101.87,102.1,101.87,102.08,19900.0,73.3872,73.5529,73.3872,73.5385,19900.0
2012-12-05 15:10:00,102.08,102.09,101.97,102.09,20000.0,73.5385,73.5457,73.4592,73.5457,20000.0
2012-12-05 15:15:00,102.08,102.14,101.91,101.93,22200.0,73.5385,73.5817,73.416,73.4304,22200.0
2012-12-05 15:20:00,101.93,102.03,101.84,101.96,26300.0,73.4304,73.5024,73.3656,73.452,26300.0
2012-12-05 15:25:00,101.93,101.97,101.85,101.92,16300.0,73.4304,73.4592,73.3728,73.4232,16300.0
2012-12-05 15:30:00,101.91,101.94,101.8,101.8,26300.0,73.416,73.4376,73.3368,73.3368,26300.0
2012-12-05 15:35:00,101.79,101.82,101.55,101.55,36300.0,73.3296,73.3512,73.1567,73.1567,36300.0
2012-12-05 15:40:00,101.57,101.69,101.49,101.52,57600.0,73.1711,73.2575,73.1134,73.135,57600.0
2012-12-05 15:45:00,101.5,101.55,101.35,101.38,45000.0,73.1206,73.1567,73.0126,73.0342,45000.0
2012-12-05 15:50:00,101.38,101.56,101.38,101.47,51400.0,73.0342,73.1639,73.0342,73.099,51400.0
2012-12-05 15:55:00,101.44,101.45,101.12,101.32,112500.0,73.0774,73.0846,72.8469,72.991,112500.0
2012-12-06 09:30:00,101.07,101.07,100.51,100.7,44500.0,72.8109,72.8109,72.4074,72.5443,44500.0
2012-12-06 09:35:00,100.63,100.81,100.5,100.72,46400.0,72.4939,72.6236,72.4002,72.5587,46400.0
2012-12-06 09:40:00,100.79,101.05,100.08,100.19,56000.0,72.6092,72.7965,72.0977,72.1769,56000.0
2012-12-06 09:45:00,100.13,100.54,100.12,100.32,30000.0,72.1337,72.4291,72.1265,72.2706,30000.0
2012-12-06 09:50:00,100.29,100.5,100.14,100.44,44300.0,72.249,72.4002,72.1409,72.357,44300.0
2012-12-06 09:55:00,100.42,100.61,100.25,100.41,38800.0,72.3426,72.4795,72.2201,72.3354,38800.0
2012-12-06 10:00:00,100.41,100.48,100.15,100.28,25700.0,72.3354,72.3858,72.1481,72.2417,25700.0
2012-12-06 10:05:00,100.23,100.51,100.18,100.35,29500.0,72.2057,72.4074,72.1697,72.2922,29500.0
2012-12-06 10:10:00,100.38,100.43,100.1,100.17,27500.0,72.3138,72.3498,72.1121,72.1625,27500.0
2012-12-06 10:15:00,100.23,100.31,99.91,99.95,48300.0,72.2057,72.2634,71.9752,72.004,48300.0
2012-12-06 10:20:00,99.97,100.02,99.77,99.93,27200.0,72.0184,72.0544,71.8743,71.9896,27200.0
2012-12-06 10:25:00,99.94,100.03,99.74,99.93,29600.0,71.9968,72.0616,71.8527,71.9896,29600.0
2012-12-06 10:30:00,99.87,100.0,99.79,99.92,14200.0,71.9464,72.04,71.8888,71.9824,14200.0
2012-12-06 10:35:00,99.94,100.08,99.87,100.04,38500.0,71.9968,72.0977,71.9464,72.0689,38500.0
2012-12-06 10:40:00,100.07,100.15,99.98,100.13,11300.0,72.0905,72.1481,72.0256,72.1337,11300.0
2012-12-06 10:45:00,100.07,100.36,100.06,100.34,21200.0,72.0905,72.2994,72.0833,72.285,21200.0
2012-12-06 10:50:00,100.35,100.66,100.35,100.45,13300.0,72.2922,72.5155,72.2922,72.3642,13300.0
2012-12-06 10:55:00,100.47,100.57,100.43,100.57,13900.0,72.3786,72.4507,72.3498,72.4507,13900.0
2012-12-06 11:00:00,100.54,100.56,100.45,100.49,7400.0,72.4291,72.4435,72.3642,72.393,7400.0
2012-12-06 11:05:00,100.44,100.51,100.35,100.5,14200.0,72.357,72.4074,72.2922,72.4002,14200.0
2012-12-06 11:10:00,100.49,100.54,100.38,100.38,16100.0,72.393,72.4291,72.3138,72.3138,16100.0
2012-12-06 11:15:00,100.39,100.41,100.22,100.25,13900.0,72.321,72.3354,72.1985,72.2201,13900.0
2012-12-06 11:20:00,100.26,100.35,100.2,100.28,6700.0,72.2273,72.2922,72.1841,72.2417,6700.0
2012-12-06 11:25:00,100.3,100.34,100.2,100.22,17800.0,72.2562,72.285,72.1841,72.1985,17800.0
2012-12-06 11:30:00,100.26,100.3,100.04,100.04,24100.0,72.2273,72.2562,72.0689,72.0689,24100.0
2012-12-06 11:35:00,100.04,100.16,100.01,100.08,24900.0,72.0689,72.1553,72.0472,72.0977,24900.0
2012-12-06 11:40:00,100.08,100.09,99.89,99.95,16900.0,72.0977,72.1049,71.9608,72.004,16900.0
2012-12-06 11:45:00,99.97,99.99,99.91,99.92,5300.0,72.0184,72.0328,71.9752,71.9824,5300.0
2012-12-06 11:50:00,99.95,100.03,99.89,99.99,8800.0,72.004,72.0616,71.9608,72.0328,8800.0
2012-12-06 11:55:00,99.99,99.99,99.7,99.72,11000.0,72.0328,72.0328,71.8239,71.8383,11000.0
2012-12-06 12:00:00,99.75,99.81,99.69,99.76,11800.0,71.8599,71.9032,71.8167,71.8671,11800.0
2012-12-06 12:05:00,99.78,99.81,99.73,99.76,9600.0,71.8815,71.9032,71.8455,71.8671,9600.0
2012-12-06 12:10:00,99.79,99.79,99.68,99.74,7800.0,71.8888,71.8888,71.8095,71.8527,7800.0
2012-12-06 12:15:00,99.76,99.77,99.67,99.67,11100.0,71.8671,71.8743,71.8023,71.8023,11100.0
2012-12-06 12:20:00,99.67,99.67,99.51,99.51,12700.0,71.8023,71.8023,71.687,71.687,12700.0
2012-12-06 12:25:00,99.51,99.57,99.4,99.4,22100.0,71.687,71.7303,71.6078,71.6078,22100.0
2012-12-06 12:30:00,99.37,99.5,99.23,99.5,20600.0,71.5862,71.6798,71.4853,71.6798,20600.0
2012-12-06 12:35:00,99.46,99.64,99.45,99.62,13600.0,71.651,71.7807,71.6438,71.7663,13600.0
2012-12-06 12:40:00,99.59,99.64,99.49,99.61,6500.0,71.7447,71.7807,71.6726,71.7591,6500.0
2012-12-06 12:45:00,99.57,99.65,99.55,99.62,4600.0,71.7303,71.7879,71.7159,71.7663,4600.0
2012-12-06 12:50:00,99.62,99.64,99.55,99.55,2400.0,71.7663,71.7807,71.7159,71.7159,2400.0
2012-12-06 12:55:00,99.59,99.61,99.53,99.54,6300.0,71.7447,71.7591,71.7014,71.7087,6300.0
2012-12-06 13:00:00,99.53,99.58,99.5,99.58,2200.0,71.7014,71.7375,71.6798,71.7375,2200.0
2012-12-06 13:05:00,99.59,99.62,99.52,99.55,7600.0,71.7447,71.7663,71.6942,71.7159,7600.0
2012-12-06 13:10:00,99.55,99.61,99.5,99.56,16300.0,71.7159,71.7591,71.6798,71.7231,16300.0
2012-12-06 13:15:00,99.56,99.97,99.55,99.97,39100.0,71.7231,72.0184,71.7159,72.0184,39100.0
2012-12-06 13:20:00,99.97,99.97,99.87,99.9,6100.0,72.0184,72.0184,71.9464,71.968,6100.0
2012-12-06 13:25:00,99.92,99.92,99.84,99.89,5100.0,71.9824,71.9824,71.9248,71.9608,5100.0
2012-12-06 13:30:00,99.9,99.94,99.82,99.89,6500.0,71.968,71.9968,71.9104,71.9608,6500.0
2012-12-06 13:35:00,99.91,100.05,99.88,99.98,12900.0,71.9752,72.0761,71.9536,72.0256,12900.0
2012-12-06 13:40:00,99.98,100.01,99.91,100.01,5800.0,72.0256,72.0472,71.9752,72.0472,5800.0
2012-12-06 13:45:00,100.02,100.23,100.01,100.23,6700.0,72.0544,72.2057,72.0472,72.2057,6700.0
2012-12-06 13:50:00,100.2,100.22,100.13,100.17,6700.0,72.1841,72.1985,72.1337,72.1625,6700.0
2012-12-06 13:55:00,100.15,100.22,100.13,100.22,7500.0,72.1481,72.1985,72.1337,72.1985,7500.0
2012-12-06 14:00:00,100.21,100.28,100.18,100.28,14000.0,72.1913,72.2417,72.1697,72.2417,14000.0
2012-12-06 14:05:00,100.28,100.35,100.28,100.33,9700.0,72.2417,72.2922,72.2417,72.2778,9700.0
2012-12-06 14:10:00,100.34,100.4,100.22,100.22,22600.0,72.285,72.3282,72.1985,72.1985,22600.0
2012-12-06 14:15:00,100.23,100.27,100.14,100.2,5300.0,72.2057,72.2345,72.1409,72.1841,5300.0
2012-12-06 14:20:00,100.22,100.32,100.2,100.31,14600.0,72.1985,72.2706,72.1841,72.2634,14600.0
2012-12-06 14:25:00,100.28,100.33,100.21,100.28,10800.0,72.2417,72.2778,72.1913,72.2417,10800.0
2012-12-06 14:30:00,100.27,100.32,100.2,100.23,10600.0,72.2345,72.2706,72.1841,72.2057,10600.0
2012-12-06 14:35:00,100.27,100.37,100.26,100.37,22400.0,72.2345,72.3066,72.2273,72.3066,22400.0
2012-12-06 14:40:00,100.35,100.35,100.26,100.28,6500.0,72.2922,72.2922,72.2273,72.2417,6500.0
2012-12-06 14:45:00,100.27,100.29,100.2,100.23,6900.0,72.2345,72.249,72.1841,72.2057,6900.0
2012-12-06 14:50:00,100.2,100.28,100.16,100.25,8900.0,72.1841,72.2417,72.1553,72.2201,8900.0
2012-12-06 14:55:00,100.23,100.37,100.21,100.36,16700.0,72.2057,72.3066,72.1913,72.2994,16700.0
2012-12-06 15:00:00,100.36,100.38,100.27,100.27,21500.0,72.2994,72.3138,72.2345,72.2345,21500.0
2012-12-06 15:05:00,100.25,100.28,100.18,100.2,13900.0,72.2201,72.2417,72.1697,72.1841,13900.0
2012-12-06 15:10:00,100.19,100.2,100.07,100.13,10400.0,72.1769,72.1841,72.0905,72.1337,10400.0
2012-12-06 15:15:00,100.12,100.17,100.06,100.09,13500.0,72.1265,72.1625,72.0833,72.1049,13500.0
2012-12-06 15:20:00,100.08,100.23,100.08,100.23,9300.0,72.0977,72.2057,72.0977,72.2057,9300.0
2012-12-06 15:25:00,100.23,100.25,100.18,100.25,7800.0,72.2057,72.2201,72.1697,72.2201,7800.0
2012-12-06 15:30:00,100.24,100.3,100.21,100.3,38400.0,72.2129,72.2562,72.1913,72.2562,38400.0
2012-12-06 15:35:00,100.3,100.43,100.29,100.38,19200.0,72.2562,72.3498,72.249,72.3138,19200.0
2012-12-06 15:40:00,100.38,100.44,100.35,100.4,30500.0,72.3138,72.357,72.2922,72.3282,30500.0
2012-12-06 15:45:00,100.38,100.41,100.24,100.4,48900.0,72.3138,72.3354,72.2129,72.3282,48900.0
2012-12-06 15:50:00,100.41,100.48,100.38,100.46,32700.0,72.3354,72.3858,72.3138,72.3714,32700.0
2012-12-06 15:55:00,100.45,100.45,100.32,100.41,55800.0,72.3642,72.3642,72.2706,72.3354,55800.0
2012-12-07 09:30:00,101.25,102.69,101.08,101.84,88800.0,72.9405,73.9779,72.8181,73.3656,88800.0
2012-12-07 09:35:00,101.81,102.01,101.36,101.39,24100.0,73.344,73.488,73.0198,73.0414,24100.0
2012-12-07 09:40:00,101.39,101.52,101.1,101.45,31200.0,73.0414,73.135,72.8325,73.0846,31200.0
2012-12-07 09:45:00,101.5,101.66,101.25,101.42,30100.0,73.1206,73.2359,72.9405,73.063,30100.0
2012-12-07 09:50:00,101.44,101.73,101.4,101.48,13100.0,73.0774,73.2863,73.0486,73.1062,13100.0
2012-12-07 09:55:00,101.38,101.67,101.2,101.58,27200.0,73.0342,73.2431,72.9045,73.1783,27200.0
2012-12-07 10:00:00,101.59,101.97,101.51,101.84,35000.0,73.1855,73.4592,73.1278,73.3656,35000.0
2012-12-07 10:05:00,101.86,102.44,101.83,102.29,42400.0,73.38,73.7978,73.3584,73.6898,42400.0
2012-12-07 10:10:00,102.29,102.33,102.03,102.12,36900.0,73.6898,73.7186,73.5024,73.5673,36900.0
2012-12-07 10:15:00,102.12,102.53,102.12,102.23,45200.0,73.5673,73.8626,73.5673,73.6465,45200.0
2012-12-07 10:20:00,102.24,102.7,102.22,102.52,66500.0,73.6537,73.9851,73.6393,73.8554,66500.0
2012-12-07 10:25:00,102.53,102.8,102.51,102.72,63000.0,73.8626,74.0572,73.8482,73.9995,63000.0
2012-12-07 10:30:00,102.72,102.72,102.38,102.47,44300.0,73.9995,73.9995,73.7546,73.8194,44300.0
2012-12-07 10:35:00,102.47,102.8,102.47,102.75,33800.0,73.8194,74.0572,73.8194,74.0211,33800.0
2012-12-07 10:40:00,102.76,102.78,102.19,102.38,28500.0,74.0283,74.0427,73.6177,73.7546,28500.0
2012-12-07 10:45:00,102.43,102.67,102.4,102.53,40800.0,73.7906,73.9635,73.769,73.8626,40800.0
2012-12-07 10:50:00,102.56,102.58,102.03,102.03,19500.0,73.8843,73.8987,73.5024,73.5024,19500.0
2012-12-07 10:55:00,102.03,102.08,101.73,101.82,27900.0,73.5024,73.5385,73.2863,73.3512,27900.0
2012-12-07 11:00:00,101.77,102.03,101.64,101.93,30700.0,73.3151,73.5024,73.2215,73.4304,30700.0
2012-12-07 11:05:00,101.92,102.01,101.79,101.85,21100.0,73.4232,73.488,73.3296,73.3728,21100.0
2012-12-07 11:10:00,101.89,101.99,101.77,101.86,4400.0,73.4016,73.4736,73.3151,73.38,4400.0
2012-12-07 11:15:00,101.8,102.1,101.8,102.0,14500.0,73.3368,73.5529,73.3368,73.4808,14500.0
2012-12-07 11:20:00,102.01,102.08,101.93,101.98,10200.0,73.488,73.5385,73.4304,73.4664,10200.0
2012-12-07 11:25:00,101.98,102.07,101.97,102.03,3500.0,73.4664,73.5313,73.4592,73.5024,3500.0
2012-12-07 11:30:00,102.0,102.16,101.88,102.09,7200.0,73.4808,73.5961,73.3944,73.5457,7200.0
2012-12-07 11:35:00,102.12,102.15,101.82,101.85,6300.0,73.5673,73.5889,73.3512,73.3728,6300.0
2012-12-07 11:40:00,101.86,101.96,101.83,101.89,4500.0,73.38,73.452,73.3584,73.4016,4500.0
2012-12-07 11:45:00,101.89,101.94,101.82,101.86,12800.0,73.4016,73.4376,73.3512,73.38,12800.0
2012-12-07 11:50:00,101.89,101.89,101.73,101.87,15900.0,73.4016,73.4016,73.2863,73.3872,15900.0
2012-12-07 11:55:00,101.84,101.88,101.78,101.84,17500.0,73.3656,73.3944,73.3223,73.3656,17500.0
2012-12-07 12:00:00,101.82,101.95,101.78,101.89,46000.0,73.3512,73.4448,73.3223,73.4016,46000.0
2012-12-07 12:05:00,101.91,102.05,101.86,102.0,11000.0,73.416,73.5169,73.38,73.4808,11000.0
2012-12-07 12:10:00,102.0,102.05,101.95,101.98,6900.0,73.4808,73.5169,73.4448,73.4664,6900.0
2012-12-07 12:15:00,101.98,102.1,101.94,102.0,7800.0,73.4664,73.5529,73.4376,73.4808,7800.0
2012-12-07 12:20:00,102.01,102.01,101.9,101.9,5800.0,73.488,73.488,73.4088,73.4088,5800.0
2012-12-07 12:25:00,101.88,101.91,101.77,101.82,5000.0,73.3944,73.416,73.3151,73.3512,5000.0
2012-12-07 12:30:00,101.84,101.92,101.84,101.89,4800.0,73.3656,73.4232,73.3656,73.4016,4800.0
2012-12-07 12:35:00,101.88,101.9,101.73,101.73,3100.0,73.3944,73.4088,73.2863,73.2863,3100.0
2012-12-07 12:40:00,101.72,101.85,101.72,101.85,3400.0,73.2791,73.3728,73.2791,73.3728,3400.0
2012-12-07 12:45:00,101.85,101.96,101.84,101.88,5600.0,73.3728,73.452,73.3656,73.3944,5600.0
2012-12-07 12:50:00,101.86,101.91,101.74,101.75,5000.0,73.38,73.416,73.2935,73.3007,5000.0
2012-12-07 12:55:00,101.78,101.91,101.76,101.9,9300.0,73.3223,73.416,73.3079,73.4088,9300.0
2012-12-07 13:00:00,101.87,102.0,101.85,101.92,10300.0,73.3872,73.4808,73.3728,73.4232,10300.0
2012-12-07 13:05:00,101.9,102.01,101.89,101.95,9200.0,73.4088,73.488,73.4016,73.4448,9200.0
2012-12-07 13:10:00,101.97,101.98,101.86,101.87,4000.0,73.4592,73.4664,73.38,73.3872,4000.0
2012-12-07 13:15:00,101.9,101.99,101.88,101.92,7600.0,73.4088,73.4736,73.3944,73.4232,7600.0
2012-12-07 13:20:00,101.92,102.01,101.86,102.0,7800.0,73.4232,73.488,73.38,73.4808,7800.0
2012-12-07 13:25:00,101.98,102.08,101.98,101.99,7700.0,73.4664,73.5385,73.4664,73.4736,7700.0
2012-12-07 13:30:00,101.93,101.95,101.81,101.86,3600.0,73.4304,73.4448,73.344,73.38,3600.0
2012-12-07 13:35:00,101.89,101.89,101.83,101.89,4500.0,73.4016,73.4016,73.3584,73.4016,4500.0
2012-12-07 13:40:00,101.88,101.93,101.83,101.83,7100.0,73.3944,73.4304,73.3584,73.3584,7100.0
2012-12-07 13:45:00,101.84,101.9,101.84,101.88,4900.0,73.3656,73.4088,73.3656,73.3944,4900.0
2012-12-07 13:50:00,101.85,101.86,101.69,101.73,10000.0,73.3728,73.38,73.2575,73.2863,10000.0
2012-12-07 13:55:00,101.74,101.81,101.73,101.77,4700.0,73.2935,73.344,73.2863,73.3151,4700.0
2012-12-07 14:00:00,101.76,101.77,101.61,101.66,13700.0,73.3079,73.3151,73.1999,73.2359,13700.0
2012-12-07 14:05:00,101.66,101.68,101.57,101.62,9800.0,73.2359,73.2503,73.1711,73.2071,9800.0
2012-12-07 14:10:00,101.61,101.68,101.56,101.62,10000.0,73.1999,73.2503,73.1639,73.2071,10000.0
2012-12-07 14:15:00,101.64,101.66,101.57,101.58,8100.0,73.2215,73.2359,73.1711,73.1783,8100.0
2012-12-07 14:20:00,101.56,101.66,101.56,101.57,15400.0,73.1639,73.2359,73.1639,73.1711,15400.0
2012-12-07 14:25:00,101.58,101.61,101.53,101.59,31200.0,73.1783,73.1999,73.1422,73.1855,31200.0
2012-12-07 14:30:00,101.63,101.7,101.59,101.65,10600.0,73.2143,73.2647,73.1855,73.2287,10600.0
2012-12-07 14:35:00,101.64,101.7,101.64,101.7,8900.0,73.2215,73.2647,73.2215,73.2647,8900.0
2012-12-07 14:40:00,101.69,101.7,101.63,101.67,6800.0,73.2575,73.2647,73.2143,73.2431,6800.0
2012-12-07 14:45:00,101.67,101.7,101.64,101.64,3900.0,73.2431,73.2647,73.2215,73.2215,3900.0
2012-12-07 14:50:00,101.64,101.69,101.64,101.67,4100.0,73.2215,73.2575,73.2215,73.2431,4100.0
2012-12-07 14:55:00,101.64,101.69,101.63,101.68,16000.0,73.2215,73.2575,73.2143,73.2503,16000.0
2012-12-07 15:00:00,101.68,101.76,101.67,101.7,28100.0,73.2503,73.3079,73.2431,73.2647,28100.0
2012-12-07 15:05:00,101.7,101.79,101.67,101.74,26100.0,73.2647,73.3296,73.2431,73.2935,26100.0
2012-12-07 15:10:00,101.74,101.77,101.66,101.67,9100.0,73.2935,73.3151,73.2359,73.2431,9100.0
2012-12-07 15:15:00,101.67,101.69,101.62,101.64,18200.0,73.2431,73.2575,73.2071,73.2215,18200.0
2012-12-07 15:20:00,101.64,101.67,101.52,101.63,18400.0,73.2215,73.2431,73.135,73.2143,18400.0
2012-12-07 15:25:00,101.61,101.62,101.51,101.6,31400.0,73.1999,73.2071,73.1278,73.1927,31400.0
2012-12-07 15:30:00,101.61,101.63,101.51,101.56,30600.0,73.1999,73.2143,73.1278,73.1639,30600.0
2012-12-07 15:35:00,101.55,101.62,101.5,101.6,18400.0,73.1567,73.2071,73.1206,73.1927,18400.0
2012-12-07 15:40:00,101.59,101.7,101.59,101.67,15000.0,73.1855,73.2647,73.1855,73.2431,15000.0
2012-12-07 15:45:00,101.65,101.79,101.57,101.6,45100.0,73.2287,73.3296,73.1711,73.1927,45100.0
2012-12-07 15:50:00,101.6,101.69,101.6,101.62,29700.0,73.1927,73.2575,73.1927,73.2071,29700.0
2012-12-07 15:55:00,101.62,101.76,101.61,101.7,55200.0,73.2071,73.3079,73.1999,73.2647,55200.0
2012-12-10 09:30:00,101.11,101.69,101.03,101.69,25500.0,72.8397,73.2575,72.782,73.2575,25500.0
2012-12-10 09:35:00,101.69,101.69,101.34,101.46,20100.0,73.2575,73.2575,73.0054,73.0918,20100.0
2012-12-10 09:40:00,101.46,101.87,101.4,101.87,15400.0,73.0918,73.3872,73.0486,73.3872,15400.0
2012-12-10 09:45:00,101.84,102.05,101.81,101.95,30800.0,73.3656,73.5169,73.344,73.4448,30800.0
2012-12-10 09:50:00,101.92,102.07,101.83,101.95,20900.0,73.4232,73.5313,73.3584,73.4448,20900.0
2012-12-10 09:55:00,101.93,102.08,101.86,102.05,25500.0,73.4304,73.5385,73.38,73.5169,25500.0
2012-12-10 10:00:00,102.09,102.35,102.05,102.26,29500.0,73.5457,73.733,73.5169,73.6681,29500.0
2012-12-10 10:05:00,102.26,102.36,102.13,102.19,20600.0,73.6681,73.7402,73.5745,73.6177,20600.0
2012-12-10 10:10:00,102.18,102.31,102.1,102.15,16600.0,73.6105,73.7042,73.5529,73.5889,16600.0
2012-12-10 10:15:00,102.11,102.12,102.05,102.11,13200.0,73.5601,73.5673,73.5169,73.5601,13200.0
2012-12-10 10:20:00,102.12,102.49,102.11,102.43,18400.0,73.5673,73.8338,73.5601,73.7906,18400.0
2012-12-10 10:25:00,102.44,102.46,102.29,102.4,6800.0,73.7978,73.8122,73.6898,73.769,6800.0
2012-12-10 10:30:00,102.4,102.56,102.38,102.54,21200.0,73.769,73.8843,73.7546,73.8699,21200.0
2012-12-10 10:35:00,102.53,102.62,102.51,102.59,10800.0,73.8626,73.9275,73.8482,73.9059,10800.0
2012-12-10 10:40:00,102.57,102.6,102.51,102.55,12000.0,73.8915,73.9131,73.8482,73.8771,12000.0
2012-12-10 10:45:00,102.52,102.6,102.42,102.6,22800.0,73.8554,73.9131,73.7834,73.9131,22800.0
2012-12-10 10:50:00,102.57,102.71,102.56,102.71,18500.0,73.8915,73.9923,73.8843,73.9923,18500.0
2012-12-10 10:55:00,102.71,102.76,102.6,102.69,14600.0,73.9923,74.0283,73.9131,73.9779,14600.0
2012-12-10 11:00:00,102.72,102.74,102.64,102.67,8400.0,73.9995,74.0139,73.9419,73.9635,8400.0
2012-12-10 11:05:00,102.71,102.77,102.64,102.74,20600.0,73.9923,74.0355,73.9419,74.0139,20600.0
2012-12-10 11:10:00,102.74,102.86,102.72,102.86,12700.0,74.0139,74.1004,73.9995,74.1004,12700.0
2012-12-10 11:15:00,102.88,102.91,102.83,102.9,10400.0,74.1148,74.1364,74.0788,74.1292,10400.0
2012-12-10 11:20:00,102.92,102.95,102.88,102.95,15000.0,74.1436,74.1652,74.1148,74.1652,15000.0
2012-12-10 11:25:00,102.92,103.02,102.91,103.02,29800.0,74.1436,74.2156,74.1364,74.2156,29800.0
2012-12-10 11:30:00,103.02,103.07,102.89,102.92,11000.0,74.2156,74.2517,74.122,74.1436,11000.0
2012-12-10 11:35:00,102.9,102.95,102.86,102.86,9300.0,74.1292,74.1652,74.1004,74.1004,9300.0
2012-12-10 11:40:00,102.86,102.92,102.79,102.83,29000.0,74.1004,74.1436,74.05,74.0788,29000.0
2012-12-10 11:45:00,102.81,102.93,102.76,102.87,28800.0,74.0644,74.1508,74.0283,74.1076,28800.0
2012-12-10 11:50:00,102.86,102.97,102.86,102.9,22500.0,74.1004,74.1796,74.1004,74.1292,22500.0
2012-12-10 11:55:00,102.91,103.11,102.9,103.03,30000.0,74.1364,74.2805,74.1292,74.2228,30000.0
2012-12-10 12:00:00,103.01,103.19,103.0,103.13,37400.0,74.2084,74.3381,74.2012,74.2949,37400.0
2012-12-10 12:05:00,103.13,103.36,103.09,103.33,38300.0,74.2949,74.4606,74.2661,74.439,38300.0
2012-12-10 12:10:00,103.34,103.35,103.3,103.32,8800.0,74.4462,74.4534,74.4174,74.4318,8800.0
2012-12-10 12:15:00,103.32,103.35,103.23,103.23,16100.0,74.4318,74.4534,74.3669,74.3669,16100.0
2012-12-10 12:20:00,103.22,103.27,103.16,103.19,9300.0,74.3597,74.3957,74.3165,74.3381,9300.0
2012-12-10 12:25:00,103.21,103.24,103.16,103.18,6800.0,74.3525,74.3741,74.3165,74.3309,6800.0
2012-12-10 12:30:00,103.18,103.24,103.16,103.17,8100.0,74.3309,74.3741,74.3165,74.3237,8100.0
2012-12-10 12:35:00,103.14,103.23,103.07,103.23,16300.0,74.3021,74.3669,74.2517,74.3669,16300.0
2012-12-10 12:40:00,103.18,103.18,103.09,103.14,6700.0,74.3309,74.3309,74.2661,74.3021,6700.0
2012-12-10 12:45:00,103.14,103.22,103.14,103.16,9600.0,74.3021,74.3597,74.3021,74.3165,9600.0
2012-12-10 12:50:00,103.17,103.32,103.15,103.27,10100.0,74.3237,74.4318,74.3093,74.3957,10100.0
2012-12-10 12:55:00,103.24,103.34,103.2,103.29,8100.0,74.3741,74.4462,74.3453,74.4102,8100.0
2012-12-10 13:00:00,103.28,103.29,103.15,103.2,11300.0,74.4029,74.4102,74.3093,74.3453,11300.0
2012-12-10 13:05:00,103.17,103.19,103.09,103.13,8800.0,74.3237,74.3381,74.2661,74.2949,8800.0
2012-12-10 13:10:00,103.11,103.13,103.06,103.13,6300.0,74.2805,74.2949,74.2445,74.2949,6300.0
2012-12-10 13:15:00,103.11,103.14,103.08,103.08,5500.0,74.2805,74.3021,74.2589,74.2589,5500.0
2012-12-10 13:20:00,103.08,103.15,103.08,103.09,11100.0,74.2589,74.3093,74.2589,74.2661,11100.0
2012-12-10 13:25:00,103.1,103.1,103.02,103.02,10500.0,74.2733,74.2733,74.2156,74.2156,10500.0
2012-12-10 13:30:00,103.0,103.05,102.99,103.05,12300.0,74.2012,74.2373,74.194,74.2373,12300.0
2012-12-10 13:35:00,103.05,103.13,103.0,103.03,4300.0,74.2373,74.2949,74.2012,74.2228,4300.0
2012-12-10 13:40:00,103.03,103.07,103.0,103.07,7300.0,74.2228,74.2517,74.2012,74.2517,7300.0
2012-12-10 13:45:00,103.06,103.14,103.04,103.06,11600.0,74.2445,74.3021,74.2301,74.2445,11600.0
2012-12-10 13:50:00,103.05,103.19,103.05,103.19,10800.0,74.2373,74.3381,74.2373,74.3381,10800.0
2012-12-10 13:55:00,103.2,103.33,103.18,103.33,21500.0,74.3453,74.439,74.3309,74.439,21500.0
2012-12-10 14:00:00,103.32,103.36,103.26,103.32,16200.0,74.4318,74.4606,74.3885,74.4318,16200.0
2012-12-10 14:05:00,103.31,103.32,103.25,103.27,8400.0,74.4246,74.4318,74.3813,74.3957,8400.0
2012-12-10 14:10:00,103.27,103.3,103.21,103.24,9600.0,74.3957,74.4174,74.3525,74.3741,9600.0
2012-12-10 14:15:00,103.21,103.39,103.21,103.38,17300.0,74.3525,74.4822,74.3525,74.475,17300.0
2012-12-10 14:20:00,103.35,103.45,103.35,103.45,10300.0,74.4534,74.5254,74.4534,74.5254,10300.0
2012-12-10 14:25:00,103.45,103.58,103.44,103.56,25500.0,74.5254,74.6191,74.5182,74.6047,25500.0
2012-12-10 14:30:00,103.58,103.58,103.43,103.43,16800.0,74.6191,74.6191,74.511,74.511,16800.0
2012-12-10 14:35:00,103.43,103.44,103.18,103.2,20200.0,74.511,74.5182,74.3309,74.3453,20200.0
2012-12-10 14:40:00,103.21,103.42,103.15,103.42,15800.0,74.3525,74.5038,74.3093,74.5038,15800.0
2012-12-10 14:45:00,103.42,103.44,103.38,103.4,9200.0,74.5038,74.5182,74.475,74.4894,9200.0
2012-12-10 14:50:00,103.39,103.58,103.39,103.53,13100.0,74.4822,74.6191,74.4822,74.583,13100.0
2012-12-10 14:55:00,103.53,103.63,103.51,103.57,18800.0,74.583,74.6551,74.5686,74.6119,18800.0
2012-12-10 15:00:00,103.58,103.58,103.52,103.58,13400.0,74.6191,74.6191,74.5758,74.6191,13400.0
2012-12-10 15:05:00,103.6,103.63,103.49,103.6,22200.0,74.6335,74.6551,74.5542,74.6335,22200.0
2012-12-10 15:10:00,103.61,103.74,103.59,103.7,26900.0,74.6407,74.7343,74.6263,74.7055,26900.0
2012-12-10 15:15:00,103.67,103.67,103.59,103.62,12100.0,74.6839,74.6839,74.6263,74.6479,12100.0
2012-12-10 15:20:00,103.6,103.7,103.57,103.62,22900.0,74.6335,74.7055,74.6119,74.6479,22900.0
2012-12-10 15:25:00,103.62,103.66,103.58,103.66,16400.0,74.6479,74.6767,74.6191,74.6767,16400.0
2012-12-10 15:30:00,103.66,103.66,103.51,103.51,27700.0,74.6767,74.6767,74.5686,74.5686,27700.0
2012-12-10 15:35:00,103.52,103.57,103.5,103.51,18800.0,74.5758,74.6119,74.5614,74.5686,18800.0
2012-12-10 15:40:00,103.51,103.51,103.42,103.46,29300.0,74.5686,74.5686,74.5038,74.5326,29300.0
2012-12-10 15:45:00,103.45,103.47,103.36,103.36,40800.0,74.5254,74.5398,74.4606,74.4606,40800.0
2012-12-10 15:50:00,103.36,103.42,103.31,103.35,73200.0,74.4606,74.5038,74.4246,74.4534,73200.0
2012-12-10 15:55:00,103.35,103.35,103.2,103.25,83700.0,74.4534,74.4534,74.3453,74.3813,83700.0
2012-12-11 09:30:00,103.82,104.0,103.57,103.57,59500.0,74.792,74.9216,74.6119,74.6119,59500.0
2012-12-11 09:35:00,103.63,103.78,103.5,103.67,48100.0,74.6551,74.7631,74.5614,74.6839,48100.0
2012-12-11 09:40:00,103.6,103.65,103.34,103.54,21900.0,74.6335,74.6695,74.4462,74.5903,21900.0
2012-12-11 09:45:00,103.56,103.73,103.48,103.73,25000.0,74.6047,74.7271,74.547,74.7271,25000.0
2012-12-11 09:50:00,103.76,104.45,103.76,104.41,30200.0,74.7487,75.2458,74.7487,75.217,30200.0
2012-12-11 09:55:00,104.45,104.85,104.2,104.85,51100.0,75.2458,75.534,75.0657,75.534,51100.0
2012-12-11 10:00:00,104.85,104.85,104.35,104.43,77100.0,75.534,75.534,75.1738,75.2314,77100.0
2012-12-11 10:05:00,104.4,104.52,104.34,104.43,39500.0,75.2098,75.2962,75.1666,75.2314,39500.0
2012-12-11 10:10:00,104.43,104.59,104.39,104.54,24900.0,75.2314,75.3467,75.2026,75.3107,24900.0
2012-12-11 10:15:00,104.52,104.69,104.5,104.58,31200.0,75.2962,75.4187,75.2818,75.3395,31200.0
2012-12-11 10:20:00,104.59,104.65,104.53,104.62,33300.0,75.3467,75.3899,75.3034,75.3683,33300.0
2012-12-11 10:25:00,104.61,104.74,104.59,104.69,32600.0,75.3611,75.4547,75.3467,75.4187,32600.0
2012-12-11 10:30:00,104.69,104.93,104.68,104.92,36400.0,75.4187,75.5916,75.4115,75.5844,36400.0
2012-12-11 10:35:00,104.9,105.19,104.89,105.17,73300.0,75.57,75.7789,75.5628,75.7645,73300.0
2012-12-11 10:40:00,105.18,105.34,104.97,105.0,54600.0,75.7717,75.887,75.6204,75.642,54600.0
2012-12-11 10:45:00,105.02,105.13,105.0,105.13,26200.0,75.6564,75.7357,75.642,75.7357,26200.0
2012-12-11 10:50:00,105.13,105.27,105.11,105.23,47800.0,75.7357,75.8365,75.7213,75.8077,47800.0
2012-12-11 10:55:00,105.2,105.53,105.15,105.44,48400.0,75.7861,76.0238,75.7501,75.959,48400.0
2012-12-11 11:00:00,105.44,105.54,105.23,105.23,29500.0,75.959,76.0311,75.8077,75.8077,29500.0
2012-12-11 11:05:00,105.23,105.25,105.05,105.06,23100.0,75.8077,75.8221,75.6781,75.6853,23100.0
2012-12-11 11:10:00,105.06,105.18,105.05,105.09,16000.0,75.6853,75.7717,75.6781,75.7069,16000.0
2012-12-11 11:15:00,105.12,105.69,105.12,105.17,80200.0,75.7285,76.1391,75.7285,75.7645,80200.0
2012-12-11 11:20:00,105.18,105.53,105.15,105.51,33500.0,75.7717,76.0238,75.7501,76.0094,33500.0
2012-12-11 11:25:00,105.51,105.68,105.34,105.52,48800.0,76.0094,76.1319,75.887,76.0166,48800.0
2012-12-11 11:30:00,105.52,105.78,105.34,105.34,48600.0,76.0166,76.2039,75.887,75.887,48600.0
2012-12-11 11:35:00,105.36,105.55,105.25,105.51,23000.0,75.9014,76.0383,75.8221,76.0094,23000.0
2012-12-11 11:40:00,105.49,105.7,105.49,105.61,19700.0,75.995,76.1463,75.995,76.0815,19700.0
2012-12-11 11:45:00,105.58,105.88,105.58,105.86,31200.0,76.0599,76.276,76.0599,76.2616,31200.0
2012-12-11 11:50:00,105.86,105.89,105.83,105.89,28300.0,76.2616,76.2832,76.24,76.2832,28300.0
2012-12-11 11:55:00,105.89,105.98,105.88,105.9,40400.0,76.2832,76.348,76.276,76.2904,40400.0
2012-12-11 12:00:00,105.9,105.91,105.35,105.41,47600.0,76.2904,76.2976,75.8942,75.9374,47600.0
2012-12-11 12:05:00,105.45,105.62,105.41,105.59,38200.0,75.9662,76.0887,75.9374,76.0671,38200.0
2012-12-11 12:10:00,105.57,105.81,105.57,105.68,12300.0,76.0527,76.2256,76.0527,76.1319,12300.0
2012-12-11 12:15:00,105.69,105.8,105.68,105.77,16200.0,76.1391,76.2184,76.1319,76.1967,16200.0
2012-12-11 12:20:00,105.77,105.98,105.75,105.94,18600.0,76.1967,76.348,76.1823,76.3192,18600.0
2012-12-11 12:25:00,105.95,106.0,105.87,105.94,26500.0,76.3264,76.3624,76.2688,76.3192,26500.0
2012-12-11 12:30:00,105.96,105.96,105.82,105.83,18500.0,76.3336,76.3336,76.2328,76.24,18500.0
2012-12-11 12:35:00,105.85,105.96,105.82,105.94,29300.0,76.2544,76.3336,76.2328,76.3192,29300.0
2012-12-11 12:40:00,105.95,105.97,105.86,105.95,23900.0,76.3264,76.3408,76.2616,76.3264,23900.0
2012-12-11 12:45:00,105.96,105.99,105.91,105.93,20700.0,76.3336,76.3552,76.2976,76.312,20700.0
2012-12-11 12:50:00,105.93,106.0,105.92,105.98,19000.0,76.312,76.3624,76.3048,76.348,19000.0
2012-12-11 12:55:00,106.0,106.1,105.96,106.1,29800.0,76.3624,76.4345,76.3336,76.4345,29800.0
2012-12-11 13:00:00,106.07,106.34,106.07,106.34,50300.0,76.4129,76.6074,76.4129,76.6074,50300.0
2012-12-11 13:05:00,106.33,106.34,106.11,106.15,32400.0,76.6002,76.6074,76.4417,76.4705,32400.0
2012-12-11 13:10:00,106.11,106.17,106.04,106.11,22300.0,76.4417,76.4849,76.3913,76.4417,22300.0
2012-12-11 13:15:00,106.09,106.09,105.88,105.95,41300.0,76.4273,76.4273,76.276,76.3264,41300.0
2012-12-11 13:20:00,105.94,105.96,105.9,105.95,19200.0,76.3192,76.3336,76.2904,76.3264,19200.0
2012-12-11 13:25:00,105.95,106.09,105.9,105.95,35500.0,76.3264,76.4273,76.2904,76.3264,35500.0
2012-12-11 13:30:00,105.95,106.02,105.88,105.88,18800.0,76.3264,76.3768,76.276,76.276,18800.0
2012-12-11 13:35:00,105.84,105.88,105.79,105.79,24800.0,76.2472,76.276,76.2112,76.2112,24800.0
2012-12-11 13:40:00,105.79,105.83,105.69,105.81,31600.0,76.2112,76.24,76.1391,76.2256,31600.0
2012-12-11 13:45:00,105.82,105.95,105.79,105.89,22000.0,76.2328,76.3264,76.2112,76.2832,22000.0
2012-12-11 13:50:00,105.89,105.92,105.87,105.9,19800.0,76.2832,76.3048,76.2688,76.2904,19800.0
2012-12-11 13:55:00,105.87,105.98,105.87,105.96,18400.0,76.2688,76.348,76.2688,76.3336,18400.0
2012-12-11 14:00:00,105.97,106.11,105.94,106.07,21100.0,76.3408,76.4417,76.3192,76.4129,21100.0
2012-12-11 14:05:00,106.08,106.1,106.03,106.1,11200.0,76.4201,76.4345,76.384,76.4345,11200.0
2012-12-11 14:10:00,106.09,106.18,106.09,106.16,17300.0,76.4273,76.4921,76.4273,76.4777,17300.0
2012-12-11 14:15:00,106.17,106.35,106.17,106.35,48600.0,76.4849,76.6146,76.4849,76.6146,48600.0
2012-12-11 14:20:00,106.34,106.52,106.34,106.51,42300.0,76.6074,76.737,76.6074,76.7298,42300.0
2012-12-11 14:25:00,106.48,106.52,106.44,106.46,21100.0,76.7082,76.737,76.6794,76.6938,21100.0
2012-12-11 14:30:00,106.48,106.49,106.34,106.41,40100.0,76.7082,76.7154,76.6074,76.6578,40100.0
2012-12-11 14:35:00,106.41,106.41,106.19,106.19,30000.0,76.6578,76.6578,76.4993,76.4993,30000.0
2012-12-11 14:40:00,106.21,106.39,106.21,106.22,25500.0,76.5137,76.6434,76.5137,76.5209,25500.0
2012-12-11 14:45:00,106.23,106.24,105.89,105.97,43600.0,76.5281,76.5353,76.2832,76.3408,43600.0
2012-12-11 14:50:00,106.01,106.12,105.93,105.98,21900.0,76.3696,76.4489,76.312,76.348,21900.0
2012-12-11 14:55:00,106.0,106.11,105.9,105.94,14100.0,76.3624,76.4417,76.2904,76.3192,14100.0
2012-12-11 15:00:00,105.94,105.94,105.74,105.78,24100.0,76.3192,76.3192,76.1751,76.2039,24100.0
2012-12-11 15:05:00,105.75,105.76,105.63,105.69,48300.0,76.1823,76.1895,76.0959,76.1391,48300.0
2012-12-11 15:10:00,105.69,105.69,105.55,105.6,37700.0,76.1391,76.1391,76.0383,76.0743,37700.0
2012-12-11 15:15:00,105.62,105.62,105.33,105.48,40100.0,76.0887,76.0887,75.8798,75.9878,40100.0
2012-12-11 15:20:00,105.48,105.57,105.2,105.3,62200.0,75.9878,76.0527,75.7861,75.8582,62200.0
2012-12-11 15:25:00,105.32,105.39,105.17,105.38,63000.0,75.8726,75.923,75.7645,75.9158,63000.0
2012-12-11 15:30:00,105.35,105.37,105.26,105.28,55300.0,75.8942,75.9086,75.8293,75.8437,55300.0
2012-12-11 15:35:00,105.28,105.54,105.28,105.46,41800.0,75.8437,76.0311,75.8437,75.9734,41800.0
2012-12-11 15:40:00,105.45,105.63,105.44,105.5,55200.0,75.9662,76.0959,75.959,76.0022,55200.0
2012-12-11 15:45:00,105.49,105.51,105.43,105.5,43900.0,75.995,76.0094,75.9518,76.0022,43900.0
2012-12-11 15:50:00,105.49,105.5,105.41,105.46,57200.0,75.995,76.0022,75.9374,75.9734,57200.0
2012-12-11 15:55:00,105.45,105.51,105.4,105.48,122900.0,75.9662,76.0094,75.9302,75.9878,122900.0
2012-12-12 09:30:00,106.16,106.47,106.05,106.17,73200.0,76.4777,76.701,76.3985,76.4849,73200.0
2012-12-12 09:35:00,106.17,106.39,106.13,106.37,56500.0,76.4849,76.6434,76.4561,76.629,56500.0
2012-12-12 09:40:00,106.4,106.92,106.4,106.63,50200.0,76.6506,77.0252,76.6506,76.8163,50200.0
2012-12-12 09:45:00,106.63,106.69,106.29,106.29,39300.0,76.8163,76.8595,76.5714,76.5714,39300.0
2012-12-12 09:50:00,106.22,106.23,105.97,106.08,39700.0,76.5209,76.5281,76.3408,76.4201,39700.0
2012-12-12 09:55:00,106.12,106.43,106.12,106.4,35800.0,76.4489,76.6722,76.4489,76.6506,35800.0
2012-12-12 10:00:00,106.4,106.45,106.24,106.28,38100.0,76.6506,76.6866,76.5353,76.5641,38100.0
2012-12-12 10:05:00,106.29,106.32,106.18,106.23,25400.0,76.5714,76.593,76.4921,76.5281,25400.0
2012-12-12 10:10:00,106.24,106.27,106.02,106.02,18400.0,76.5353,76.5569,76.3768,76.3768,18400.0
2012-12-12 10:15:00,106.01,106.03,105.8,106.01,23900.0,76.3696,76.384,76.2184,76.3696,23900.0
2012-12-12 10:20:00,106.01,106.17,105.99,106.1,17200.0,76.3696,76.4849,76.3552,76.4345,17200.0
2012-12-12 10:25:00,106.12,106.45,106.09,106.28,36600.0,76.4489,76.6866,76.4273,76.5641,36600.0
2012-12-12 10:30:00,106.3,106.53,106.27,106.49,36400.0,76.5786,76.7442,76.5569,76.7154,36400.0
2012-12-12 10:35:00,106.52,106.67,106.48,106.61,39300.0,76.737,76.8451,76.7082,76.8019,39300.0
2012-12-12 10:40:00,106.61,106.61,106.47,106.52,20000.0,76.8019,76.8019,76.701,76.737,20000.0
2012-12-12 10:45:00,106.53,106.53,106.36,106.37,10600.0,76.7442,76.7442,76.6218,76.629,10600.0
2012-12-12 10:50:00,106.36,106.37,106.23,106.31,28000.0,76.6218,76.629,76.5281,76.5858,28000.0
2012-12-12 10:55:00,106.33,106.38,106.23,106.34,33700.0,76.6002,76.6362,76.5281,76.6074,33700.0
2012-12-12 11:00:00,106.33,106.35,106.25,106.31,25100.0,76.6002,76.6146,76.5425,76.5858,25100.0
2012-12-12 11:05:00,106.35,106.38,106.05,106.07,44600.0,76.6146,76.6362,76.3985,76.4129,44600.0
2012-12-12 11:10:00,106.08,106.26,106.08,106.18,38100.0,76.4201,76.5497,76.4201,76.4921,38100.0
2012-12-12 11:15:00,106.17,106.28,106.17,106.27,13700.0,76.4849,76.5641,76.4849,76.5569,13700.0
2012-12-12 11:20:00,106.29,106.37,106.2,106.27,21400.0,76.5714,76.629,76.5065,76.5569,21400.0
2012-12-12 11:25:00,106.27,106.41,106.25,106.41,17800.0,76.5569,76.6578,76.5425,76.6578,17800.0
2012-12-12 11:30:00,106.4,106.63,106.38,106.54,24000.0,76.6506,76.8163,76.6362,76.7515,24000.0
2012-12-12 11:35:00,106.55,106.75,106.52,106.71,16300.0,76.7587,76.9027,76.737,76.8739,16300.0
2012-12-12 11:40:00,106.74,106.74,106.63,106.66,25900.0,76.8955,76.8955,76.8163,76.8379,25900.0
2012-12-12 11:45:00,106.67,106.7,106.6,106.61,17900.0,76.8451,76.8667,76.7947,76.8019,17900.0
2012-12-12 11:50:00,106.61,106.72,106.6,106.67,23100.0,76.8019,76.8811,76.7947,76.8451,23100.0
2012-12-12 11:55:00,106.68,106.69,106.47,106.5,14600.0,76.8523,76.8595,76.701,76.7226,14600.0
2012-12-12 12:00:00,106.51,106.55,106.49,106.54,9400.0,76.7298,76.7587,76.7154,76.7515,9400.0
2012-12-12 12:05:00,106.54,106.64,106.51,106.58,12100.0,76.7515,76.8235,76.7298,76.7803,12100.0
2012-12-12 12:10:00,106.62,106.73,106.56,106.72,18100.0,76.8091,76.8883,76.7659,76.8811,18100.0
2012-12-12 12:15:00,106.74,106.74,106.59,106.69,19800.0,76.8955,76.8955,76.7875,76.8595,19800.0
2012-12-12 12:20:00,106.66,106.71,106.65,106.68,4500.0,76.8379,76.8739,76.8307,76.8523,4500.0
2012-12-12 12:25:00,106.69,106.71,106.2,106.2,30400.0,76.8595,76.8739,76.5065,76.5065,30400.0
2012-12-12 12:30:00,106.15,106.62,106.06,106.57,30700.0,76.4705,76.8091,76.4057,76.7731,30700.0
2012-12-12 12:35:00,106.51,106.8,106.45,106.77,22400.0,76.7298,76.9388,76.6866,76.9171,22400.0
2012-12-12 12:40:00,106.8,106.85,106.7,106.83,26900.0,76.9388,76.9748,76.8667,76.9604,26900.0
2012-12-12 12:45:00,106.83,107.0,106.81,106.98,20300.0,76.9604,77.0828,76.946,77.0684,20300.0
2012-12-12 12:50:00,106.99,107.25,106.91,107.23,44700.0,77.0756,77.2629,77.018,77.2485,44700.0
2012-12-12 12:55:00,107.25,107.36,107.07,107.1,30800.0,77.2629,77.3422,77.1333,77.1549,30800.0
2012-12-12 13:00:00,107.11,107.23,107.11,107.17,15700.0,77.1621,77.2485,77.1621,77.2053,15700.0
2012-12-12 13:05:00,107.16,107.23,107.07,107.22,17800.0,77.1981,77.2485,77.1333,77.2413,17800.0
2012-12-12 13:10:00,107.21,107.29,107.14,107.26,27200.0,77.2341,77.2918,77.1837,77.2701,27200.0
2012-12-12 13:15:00,107.21,107.34,107.15,107.32,23400.0,77.2341,77.3278,77.1909,77.3134,23400.0
2012-12-12 13:20:00,107.32,107.45,107.31,107.41,20200.0,77.3134,77.407,77.3062,77.3782,20200.0
2012-12-12 13:25:00,107.4,107.5,107.33,107.45,28800.0,77.371,77.443,77.3206,77.407,28800.0
2012-12-12 13:30:00,107.42,107.56,107.38,107.49,38300.0,77.3854,77.4863,77.3566,77.4358,38300.0
2012-12-12 13:35:00,107.51,107.51,107.39,107.4,27100.0,77.4502,77.4502,77.3638,77.371,27100.0
2012-12-12 13:40:00,107.41,107.49,107.28,107.28,43500.0,77.3782,77.4358,77.2845,77.2845,43500.0
2012-12-12 13:45:00,107.3,107.3,107.17,107.22,38200.0,77.299,77.299,77.2053,77.2413,38200.0
2012-12-12 13:50:00,107.22,107.24,107.17,107.19,33000.0,77.2413,77.2557,77.2053,77.2197,33000.0
2012-12-12 13:55:00,107.19,107.19,107.08,107.13,25700.0,77.2197,77.2197,77.1405,77.1765,25700.0
2012-12-12 14:00:00,107.18,107.28,107.03,107.05,17700.0,77.2125,77.2845,77.1044,77.1189,17700.0
2012-12-12 14:05:00,107.01,107.03,106.85,106.88,25400.0,77.09,77.1044,76.9748,76.9964,25400.0
2012-12-12 14:10:00,106.86,106.95,106.86,106.95,13900.0,76.982,77.0468,76.982,77.0468,13900.0
2012-12-12 14:15:00,106.95,107.02,106.92,106.93,12400.0,77.0468,77.0972,77.0252,77.0324,12400.0
2012-12-12 14:20:00,106.95,107.04,106.85,106.99,29000.0,77.0468,77.1117,76.9748,77.0756,29000.0
2012-12-12 14:25:00,107.0,107.05,106.92,107.03,26000.0,77.0828,77.1189,77.0252,77.1044,26000.0
2012-12-12 14:30:00,107.03,107.11,106.95,106.98,34200.0,77.1044,77.1621,77.0468,77.0684,34200.0
2012-12-12 14:35:00,106.99,107.09,106.92,106.95,11700.0,77.0756,77.1477,77.0252,77.0468,11700.0
2012-12-12 14:40:00,106.91,107.04,106.9,107.02,10100.0,77.018,77.1117,77.0108,77.0972,10100.0
2012-12-12 14:45:00,107.03,107.06,106.86,106.86,26000.0,77.1044,77.1261,76.982,76.982,26000.0
2012-12-12 14:50:00,106.87,106.9,106.73,106.73,22900.0,76.9892,77.0108,76.8883,76.8883,22900.0
2012-12-12 14:55:00,106.74,106.75,106.61,106.62,13100.0,76.8955,76.9027,76.8019,76.8091,13100.0
2012-12-12 15:00:00,106.62,106.66,106.45,106.45,23800.0,76.8091,76.8379,76.6866,76.6866,23800.0
2012-12-12 15:05:00,106.43,106.74,106.42,106.6,22700.0,76.6722,76.8955,76.665,76.7947,22700.0
2012-12-12 15:10:00,106.61,106.62,106.43,106.52,29200.0,76.8019,76.8091,76.6722,76.737,29200.0
2012-12-12 15:15:00,106.5,106.61,106.5,106.51,14200.0,76.7226,76.8019,76.7226,76.7298,14200.0
2012-12-12 15:20:00,106.51,106.53,106.22,106.25,34800.0,76.7298,76.7442,76.5209,76.5425,34800.0
2012-12-12 15:25:00,106.26,106.33,106.21,106.26,33400.0,76.5497,76.6002,76.5137,76.5497,33400.0
2012-12-12 15:30:00,106.26,106.32,106.07,106.07,23900.0,76.5497,76.593,76.4129,76.4129,23900.0
2012-12-12 15:35:00,106.07,106.08,105.87,105.9,28900.0,76.4129,76.4201,76.2688,76.2904,28900.0
2012-12-12 15:40:00,105.91,106.01,105.88,105.93,30200.0,76.2976,76.3696,76.276,76.312,30200.0
2012-12-12 15:45:00,105.92,106.01,105.83,105.93,46000.0,76.3048,76.3696,76.24,76.312,46000.0
2012-12-12 15:50:00,105.96,105.98,105.84,105.89,39800.0,76.3336,76.348,76.2472,76.2832,39800.0
2012-12-12 15:55:00,105.87,105.93,105.81,105.9,70600.0,76.2688,76.312,76.2256,76.2904,70600.0
2012-12-13 09:30:00,105.54,106.2,105.42,106.14,42900.0,76.0311,76.5065,75.9446,76.4633,42900.0
2012-12-13 09:35:00,106.27,106.5,105.62,105.71,42900.0,76.5569,76.7226,76.0887,76.1535,42900.0
2012-12-13 09:40:00,105.75,105.82,104.86,105.11,74800.0,76.1823,76.2328,75.5412,75.7213,74800.0
2012-12-13 09:45:00,105.15,105.38,104.6,105.07,96500.0,75.7501,75.9158,75.3539,75.6925,96500.0
2012-12-13 09:50:00,105.05,105.77,105.05,105.63,50200.0,75.6781,76.1967,75.6781,76.0959,50200.0
2012-12-13 09:55:00,105.65,106.19,105.58,106.16,41100.0,76.1103,76.4993,76.0599,76.4777,41100.0
2012-12-13 10:00:00,106.19,106.35,106.03,106.09,22700.0,76.4993,76.6146,76.384,76.4273,22700.0
2012-12-13 10:05:00,106.07,106.2,105.96,106.05,20600.0,76.4129,76.5065,76.3336,76.3985,20600.0
2012-12-13 10:10:00,106.14,106.55,106.08,106.53,33800.0,76.4633,76.7587,76.4201,76.7442,33800.0
2012-12-13 10:15:00,106.53,106.75,106.43,106.67,24300.0,76.7442,76.9027,76.6722,76.8451,24300.0
2012-12-13 10:20:00,106.67,106.75,106.49,106.68,27300.0,76.8451,76.9027,76.7154,76.8523,27300.0
2012-12-13 10:25:00,106.68,106.74,106.53,106.64,19100.0,76.8523,76.8955,76.7442,76.8235,19100.0
2012-12-13 10:30:00,106.64,106.65,106.01,106.05,16400.0,76.8235,76.8307,76.3696,76.3985,16400.0
2012-12-13 10:35:00,106.02,106.23,105.99,106.21,32600.0,76.3768,76.5281,76.3552,76.5137,32600.0
2012-12-13 10:40:00,106.21,106.26,106.13,106.25,22400.0,76.5137,76.5497,76.4561,76.5425,22400.0
2012-12-13 10:45:00,106.3,106.32,106.12,106.12,20600.0,76.5786,76.593,76.4489,76.4489,20600.0
2012-12-13 10:50:00,106.18,106.19,105.93,105.95,17100.0,76.4921,76.4993,76.312,76.3264,17100.0
2012-12-13 10:55:00,105.95,106.1,105.92,106.04,13600.0,76.3264,76.4345,76.3048,76.3913,13600.0
2012-12-13 11:00:00,106.07,106.3,106.05,106.27,12200.0,76.4129,76.5786,76.3985,76.5569,12200.0
2012-12-13 11:05:00,106.25,106.29,106.15,106.17,22400.0,76.5425,76.5714,76.4705,76.4849,22400.0
2012-12-13 11:10:00,106.19,106.34,106.09,106.17,23700.0,76.4993,76.6074,76.4273,76.4849,23700.0
2012-12-13 11:15:00,106.18,106.18,105.95,106.1,21800.0,76.4921,76.4921,76.3264,76.4345,21800.0
2012-12-13 11:20:00,106.09,106.09,105.88,105.89,29400.0,76.4273,76.4273,76.276,76.2832,29400.0
2012-12-13 11:25:00,105.89,106.06,105.63,105.99,24900.0,76.2832,76.4057,76.0959,76.3552,24900.0
2012-12-13 11:30:00,106.0,106.09,105.95,106.04,21000.0,76.3624,76.4273,76.3264,76.3913,21000.0
2012-12-13 11:35:00,106.06,106.17,106.05,106.1,8300.0,76.4057,76.4849,76.3985,76.4345,8300.0
2012-12-13 11:40:00,106.06,106.07,105.96,106.0,9400.0,76.4057,76.4129,76.3336,76.3624,9400.0
2012-12-13 11:45:00,106.03,106.06,105.99,106.06,8200.0,76.384,76.4057,76.3552,76.4057,8200.0
2012-12-13 11:50:00,106.07,106.33,106.04,106.23,15300.0,76.4129,76.6002,76.3913,76.5281,15300.0
2012-12-13 11:55:00,106.22,106.37,106.2,106.36,11000.0,76.5209,76.629,76.5065,76.6218,11000.0
2012-12-13 12:00:00,106.37,106.41,106.23,106.29,8000.0,76.629,76.6578,76.5281,76.5714,8000.0
2012-12-13 12:05:00,106.29,106.34,106.23,106.3,8300.0,76.5714,76.6074,76.5281,76.5786,8300.0
2012-12-13 12:10:00,106.3,106.31,106.13,106.2,19900.0,76.5786,76.5858,76.4561,76.5065,19900.0
2012-12-13 12:15:00,106.21,106.24,106.1,106.16,21200.0,76.5137,76.5353,76.4345,76.4777,21200.0
2012-12-13 12:20:00,106.16,106.2,106.12,106.17,78000.0,76.4777,76.5065,76.4489,76.4849,78000.0
2012-12-13 12:25:00,106.18,106.19,106.07,106.14,50400.0,76.4921,76.4993,76.4129,76.4633,50400.0
2012-12-13 12:30:00,106.14,106.22,106.12,106.18,22200.0,76.4633,76.5209,76.4489,76.4921,22200.0
2012-12-13 12:35:00,106.14,106.16,105.74,105.75,44100.0,76.4633,76.4777,76.1751,76.1823,44100.0
2012-12-13 12:40:00,105.7,105.7,105.46,105.61,18600.0,76.1463,76.1463,75.9734,76.0815,18600.0
2012-12-13 12:45:00,105.59,105.8,105.55,105.58,15600.0,76.0671,76.2184,76.0383,76.0599,15600.0
2012-12-13 12:50:00,105.58,105.61,105.44,105.61,49400.0,76.0599,76.0815,75.959,76.0815,49400.0
2012-12-13 12:55:00,105.61,105.77,105.48,105.64,128200.0,76.0815,76.1967,75.9878,76.1031,128200.0
2012-12-13 13:00:00,105.63,105.65,105.23,105.41,65100.0,76.0959,76.1103,75.8077,75.9374,65100.0
2012-12-13 13:05:00,105.43,105.59,105.39,105.44,39700.0,75.9518,76.0671,75.923,75.959,39700.0
2012-12-13 13:10:00,105.45,105.45,105.1,105.17,31000.0,75.9662,75.9662,75.7141,75.7645,31000.0
2012-12-13 13:15:00,105.19,105.34,105.16,105.19,18200.0,75.7789,75.887,75.7573,75.7789,18200.0
2012-12-13 13:20:00,105.2,105.48,105.13,105.48,17100.0,75.7861,75.9878,75.7357,75.9878,17100.0
2012-12-13 13:25:00,105.46,105.56,105.44,105.56,30100.0,75.9734,76.0455,75.959,76.0455,30100.0
2012-12-13 13:30:00,105.57,105.79,105.46,105.5,47800.0,76.0527,76.2112,75.9734,76.0022,47800.0
2012-12-13 13:35:00,105.5,105.52,105.47,105.47,13300.0,76.0022,76.0166,75.9806,75.9806,13300.0
2012-12-13 13:40:00,105.48,105.53,105.46,105.52,16300.0,75.9878,76.0238,75.9734,76.0166,16300.0
2012-12-13 13:45:00,105.52,105.54,105.45,105.5,20000.0,76.0166,76.0311,75.9662,76.0022,20000.0
2012-12-13 13:50:00,105.48,105.58,105.45,105.5,22200.0,75.9878,76.0599,75.9662,76.0022,22200.0
2012-12-13 13:55:00,105.5,105.53,105.43,105.49,22200.0,76.0022,76.0238,75.9518,75.995,22200.0
2012-12-13 14:00:00,105.51,105.68,105.51,105.57,26000.0,76.0094,76.1319,76.0094,76.0527,26000.0
2012-12-13 14:05:00,105.57,105.66,105.52,105.57,25200.0,76.0527,76.1175,76.0166,76.0527,25200.0
2012-12-13 14:10:00,105.6,105.63,105.57,105.57,14200.0,76.0743,76.0959,76.0527,76.0527,14200.0
2012-12-13 14:15:00,105.54,105.62,105.5,105.58,15100.0,76.0311,76.0887,76.0022,76.0599,15100.0
2012-12-13 14:20:00,105.57,105.61,105.5,105.61,13300.0,76.0527,76.0815,76.0022,76.0815,13300.0
2012-12-13 14:25:00,105.6,105.62,105.43,105.5,34600.0,76.0743,76.0887,75.9518,76.0022,34600.0
2012-12-13 14:30:00,105.5,105.61,105.47,105.54,31600.0,76.0022,76.0815,75.9806,76.0311,31600.0
2012-12-13 14:35:00,105.55,105.58,105.4,105.48,16300.0,76.0383,76.0599,75.9302,75.9878,16300.0
2012-12-13 14:40:00,105.46,105.54,105.46,105.49,21200.0,75.9734,76.0311,75.9734,75.995,21200.0
2012-12-13 14:45:00,105.49,105.53,105.43,105.47,39300.0,75.995,76.0238,75.9518,75.9806,39300.0
2012-12-13 14:50:00,105.47,105.49,105.37,105.39,14900.0,75.9806,75.995,75.9086,75.923,14900.0
2012-12-13 14:55:00,105.35,105.45,105.35,105.36,10400.0,75.8942,75.9662,75.8942,75.9014,10400.0
2012-12-13 15:00:00,105.37,105.41,105.26,105.29,12500.0,75.9086,75.9374,75.8293,75.851,12500.0
2012-12-13 15:05:00,105.28,105.32,105.2,105.2,10500.0,75.8437,75.8726,75.7861,75.7861,10500.0
2012-12-13 15:10:00,105.21,105.24,105.11,105.21,16900.0,75.7933,75.8149,75.7213,75.7933,16900.0
2012-12-13 15:15:00,105.22,105.23,105.13,105.15,14500.0,75.8005,75.8077,75.7357,75.7501,14500.0
2012-12-13 15:20:00,105.16,105.22,105.03,105.03,23000.0,75.7573,75.8005,75.6636,75.6636,23000.0
2012-12-13 15:25:00,105.04,105.08,104.95,105.01,42300.0,75.6709,75.6997,75.606,75.6492,42300.0
2012-12-13 15:30:00,105.01,105.38,104.99,105.29,32300.0,75.6492,75.9158,75.6348,75.851,32300.0
2012-12-13 15:35:00,105.29,105.88,105.26,105.87,67800.0,75.851,76.276,75.8293,76.2688,67800.0
2012-12-13 15:40:00,105.88,106.05,105.84,105.85,62600.0,76.276,76.3985,76.2472,76.2544,62600.0
2012-12-13 15:45:00,105.82,105.88,105.49,105.56,34600.0,76.2328,76.276,75.995,76.0455,34600.0
2012-12-13 15:50:00,105.58,105.73,105.49,105.62,42300.0,76.0599,76.1679,75.995,76.0887,42300.0
2012-12-13 15:55:00,105.64,105.75,105.4,105.51,83400.0,76.1031,76.1823,75.9302,76.0094,83400.0
2012-12-14 09:30:00,105.27,105.99,105.27,105.99,31400.0,75.8365,76.3552,75.8365,76.3552,31400.0
2012-12-14 09:35:00,105.99,106.65,105.99,106.54,50000.0,76.3552,76.8307,76.3552,76.7515,50000.0
2012-12-14 09:40:00,106.63,106.94,106.5,106.93,25500.0,76.8163,77.0396,76.7226,77.0324,25500.0
2012-12-14 09:45:00,106.96,107.33,106.7,107.3,61700.0,77.054,77.3206,76.8667,77.299,61700.0
2012-12-14 09:50:00,107.3,107.33,106.82,106.87,51300.0,77.299,77.3206,76.9532,76.9892,51300.0
2012-12-14 09:55:00,106.88,106.93,106.57,106.77,59000.0,76.9964,77.0324,76.7731,76.9171,59000.0
2012-12-14 10:00:00,106.76,107.0,106.75,106.92,47700.0,76.9099,77.0828,76.9027,77.0252,47700.0
2012-12-14 10:05:00,106.88,106.91,106.76,106.81,14300.0,76.9964,77.018,76.9099,76.946,14300.0
2012-12-14 10:10:00,106.77,106.81,106.42,106.71,29500.0,76.9171,76.946,76.665,76.8739,29500.0
2012-12-14 10:15:00,106.72,106.73,106.23,106.3,34200.0,76.8811,76.8883,76.5281,76.5786,34200.0
2012-12-14 10:20:00,106.31,106.45,106.2,106.45,32500.0,76.5858,76.6866,76.5065,76.6866,32500.0
2012-12-14 10:25:00,106.42,106.76,106.34,106.69,22800.0,76.665,76.9099,76.6074,76.8595,22800.0
2012-12-14 10:30:00,106.7,106.85,106.6,106.7,19700.0,76.8667,76.9748,76.7947,76.8667,19700.0
2012-12-14 10:35:00,106.7,106.73,106.52,106.59,14000.0,76.8667,76.8883,76.737,76.7875,14000.0
2012-12-14 10:40:00,106.59,106.83,106.56,106.83,23600.0,76.7875,76.9604,76.7659,76.9604,23600.0
2012-12-14 10:45:00,106.83,106.93,106.79,106.83,16000.0,76.9604,77.0324,76.9316,76.9604,16000.0
2012-12-14 10:50:00,106.85,107.1,106.83,107.04,41800.0,76.9748,77.1549,76.9604,77.1117,41800.0
2012-12-14 10:55:00,107.06,107.06,106.96,107.05,24800.0,77.1261,77.1261,77.054,77.1189,24800.0
2012-12-14 11:00:00,107.02,107.12,106.94,107.11,22800.0,77.0972,77.1693,77.0396,77.1621,22800.0
2012-12-14 11:05:00,107.1,107.38,107.1,107.3,23100.0,77.1549,77.3566,77.1549,77.299,23100.0
2012-12-14 11:10:00,107.28,107.29,107.08,107.08,11600.0,77.2845,77.2918,77.1405,77.1405,11600.0
2012-12-14 11:15:00,107.12,107.21,107.09,107.19,14200.0,77.1693,77.2341,77.1477,77.2197,14200.0
2012-12-14 11:20:00,107.14,107.18,106.89,106.94,8900.0,77.1837,77.2125,77.0036,77.0396,8900.0
2012-12-14 11:25:00,106.95,106.95,106.83,106.88,14200.0,77.0468,77.0468,76.9604,76.9964,14200.0
2012-12-14 11:30:00,106.88,106.93,106.67,106.71,14400.0,76.9964,77.0324,76.8451,76.8739,14400.0
2012-12-14 11:35:00,106.67,106.72,106.49,106.6,9100.0,76.8451,76.8811,76.7154,76.7947,9100.0
2012-12-14 11:40:00,106.61,106.7,106.48,106.68,13900.0,76.8019,76.8667,76.7082,76.8523,13900.0
2012-12-14 11:45:00,106.65,106.66,106.52,106.59,15600.0,76.8307,76.8379,76.737,76.7875,15600.0
2012-12-14 11:50:00,106.65,106.7,106.54,106.55,9100.0,76.8307,76.8667,76.7515,76.7587,9100.0
2012-12-14 11:55:00,106.57,106.71,106.56,106.67,12500.0,76.7731,76.8739,76.7659,76.8451,12500.0
2012-12-14 12:00:00,106.64,106.79,106.64,106.72,9900.0,76.8235,76.9316,76.8235,76.8811,9900.0
2012-12-14 12:05:00,106.75,106.8,106.62,106.63,7500.0,76.9027,76.9388,76.8091,76.8163,7500.0
2012-12-14 12:10:00,106.64,106.72,106.58,106.66,8700.0,76.8235,76.8811,76.7803,76.8379,8700.0
2012-12-14 12:15:00,106.63,106.82,106.57,106.57,29000.0,76.8163,76.9532,76.7731,76.7731,29000.0
2012-12-14 12:20:00,106.54,106.55,106.44,106.49,9200.0,76.7515,76.7587,76.6794,76.7154,9200.0
2012-12-14 12:25:00,106.49,106.49,106.25,106.28,30300.0,76.7154,76.7154,76.5425,76.5641,30300.0
2012-12-14 12:30:00,106.28,106.43,106.15,106.43,20000.0,76.5641,76.6722,76.4705,76.6722,20000.0
2012-12-14 12:35:00,106.42,106.44,106.38,106.42,5400.0,76.665,76.6794,76.6362,76.665,5400.0
2012-12-14 12:40:00,106.41,106.56,106.4,106.47,6800.0,76.6578,76.7659,76.6506,76.701,6800.0
2012-12-14 12:45:00,106.47,106.5,106.39,106.43,7300.0,76.701,76.7226,76.6434,76.6722,7300.0
2012-12-14 12:50:00,106.4,106.42,106.33,106.36,6700.0,76.6506,76.665,76.6002,76.6218,6700.0
2012-12-14 12:55:00,106.4,106.43,106.38,106.42,5300.0,76.6506,76.6722,76.6362,76.665,5300.0
2012-12-14 13:00:00,106.43,106.47,106.38,106.4,11900.0,76.6722,76.701,76.6362,76.6506,11900.0
2012-12-14 13:05:00,106.4,106.4,106.32,106.33,4500.0,76.6506,76.6506,76.593,76.6002,4500.0
2012-12-14 13:10:00,106.32,106.32,106.1,106.2,13000.0,76.593,76.593,76.4345,76.5065,13000.0
2012-12-14 13:15:00,106.22,106.22,106.07,106.11,13100.0,76.5209,76.5209,76.4129,76.4417,13100.0
2012-12-14 13:20:00,106.15,106.23,106.1,106.23,16100.0,76.4705,76.5281,76.4345,76.5281,16100.0
2012-12-14 13:25:00,106.22,106.5,106.2,106.48,16700.0,76.5209,76.7226,76.5065,76.7082,16700.0
2012-12-14 13:30:00,106.47,106.58,106.4,106.52,19000.0,76.701,76.7803,76.6506,76.737,19000.0
2012-12-14 13:35:00,106.52,106.6,106.51,106.59,7100.0,76.737,76.7947,76.7298,76.7875,7100.0
2012-12-14 13:40:00,106.59,106.63,106.55,106.57,9600.0,76.7875,76.8163,76.7587,76.7731,9600.0
2012-12-14 13:45:00,106.58,106.73,106.58,106.63,12600.0,76.7803,76.8883,76.7803,76.8163,12600.0
2012-12-14 13:50:00,106.62,106.69,106.6,106.6,9200.0,76.8091,76.8595,76.7947,76.7947,9200.0
2012-12-14 13:55:00,106.59,106.69,106.55,106.68,9000.0,76.7875,76.8595,76.7587,76.8523,9000.0
2012-12-14 14:00:00,106.72,106.73,106.65,106.67,6700.0,76.8811,76.8883,76.8307,76.8451,6700.0
2012-12-14 14:05:00,106.71,106.73,106.64,106.71,17200.0,76.8739,76.8883,76.8235,76.8739,17200.0
2012-12-14 14:10:00,106.71,106.79,106.65,106.79,20700.0,76.8739,76.9316,76.8307,76.9316,20700.0
2012-12-14 14:15:00,106.78,106.86,106.65,106.71,9400.0,76.9243,76.982,76.8307,76.8739,9400.0
2012-12-14 14:20:00,106.7,106.73,106.59,106.63,12100.0,76.8667,76.8883,76.7875,76.8163,12100.0
2012-12-14 14:25:00,106.66,106.68,106.58,106.6,7200.0,76.8379,76.8523,76.7803,76.7947,7200.0
2012-12-14 14:30:00,106.6,106.63,106.59,106.6,5100.0,76.7947,76.8163,76.7875,76.7947,5100.0
2012-12-14 14:35:00,106.6,106.62,106.57,106.61,15400.0,76.7947,76.8091,76.7731,76.8019,15400.0
2012-12-14 14:40:00,106.6,106.67,106.6,106.64,13500.0,76.7947,76.8451,76.7947,76.8235,13500.0
2012-12-14 14:45:00,106.66,106.69,106.63,106.67,5600.0,76.8379,76.8595,76.8163,76.8451,5600.0
2012-12-14 14:50:00,106.66,106.68,106.52,106.52,16000.0,76.8379,76.8523,76.737,76.737,16000.0
2012-12-14 14:55:00,106.51,106.53,106.37,106.41,12700.0,76.7298,76.7442,76.629,76.6578,12700.0
2012-12-14 15:00:00,106.42,106.47,106.29,106.29,14000.0,76.665,76.701,76.5714,76.5714,14000.0
2012-12-14 15:05:00,106.32,106.39,106.2,106.22,24800.0,76.593,76.6434,76.5065,76.5209,24800.0
2012-12-14 15:10:00,106.22,106.37,106.21,106.33,19900.0,76.5209,76.629,76.5137,76.6002,19900.0
2012-12-14 15:15:00,106.31,106.31,106.13,106.17,29800.0,76.5858,76.5858,76.4561,76.4849,29800.0
2012-12-14 15:20:00,106.17,106.2,106.13,106.16,24700.0,76.4849,76.5065,76.4561,76.4777,24700.0
2012-12-14 15:25:00,106.17,106.2,106.01,106.12,46000.0,76.4849,76.5065,76.3696,76.4489,46000.0
2012-12-14 15:30:00,106.12,106.31,106.1,106.26,39700.0,76.4489,76.5858,76.4345,76.5497,39700.0
2012-12-14 15:35:00,106.27,106.44,106.25,106.4,22400.0,76.5569,76.6794,76.5425,76.6506,22400.0
2012-12-14 15:40:00,106.42,106.5,106.34,106.48,30000.0,76.665,76.7226,76.6074,76.7082,30000.0
2012-12-14 15:45:00,106.46,106.48,106.35,106.37,39300.0,76.6938,76.7082,76.6146,76.629,39300.0
2012-12-14 15:50:00,106.37,106.38,106.19,106.28,48900.0,76.629,76.6362,76.4993,76.5641,48900.0
2012-12-14 15:55:00,106.3,106.31,106.21,106.3,104400.0,76.5786,76.5858,76.5137,76.5786,104400.0
2012-12-17 09:30:00,107.11,107.17,106.12,106.62,53500.0,77.1621,77.2053,76.4489,76.8091,53500.0
2012-12-17 09:35:00,106.54,106.92,105.78,105.84,49000.0,76.7515,77.0252,76.2039,76.2472,49000.0
2012-12-17 09:40:00,105.91,106.36,105.85,106.34,63400.0,76.2976,76.6218,76.2544,76.6074,63400.0
2012-12-17 09:45:00,106.28,106.39,105.95,106.0,23900.0,76.5641,76.6434,76.3264,76.3624,23900.0
2012-12-17 09:50:00,106.01,106.29,105.99,106.18,18900.0,76.3696,76.5714,76.3552,76.4921,18900.0
2012-12-17 09:55:00,106.2,106.46,106.09,106.35,39200.0,76.5065,76.6938,76.4273,76.6146,39200.0
2012-12-17 10:00:00,106.36,106.63,106.33,106.38,17000.0,76.6218,76.8163,76.6002,76.6362,17000.0
2012-12-17 10:05:00,106.39,106.49,106.25,106.38,28000.0,76.6434,76.7154,76.5425,76.6362,28000.0
2012-12-17 10:10:00,106.34,106.58,106.28,106.35,42900.0,76.6074,76.7803,76.5641,76.6146,42900.0
2012-12-17 10:15:00,106.34,106.35,106.14,106.22,41300.0,76.6074,76.6146,76.4633,76.5209,41300.0
2012-12-17 10:20:00,106.24,106.29,106.16,106.19,27300.0,76.5353,76.5714,76.4777,76.4993,27300.0
2012-12-17 10:25:00,106.21,106.28,106.05,106.13,21800.0,76.5137,76.5641,76.3985,76.4561,21800.0
2012-12-17 10:30:00,106.12,106.32,106.12,106.3,30000.0,76.4489,76.593,76.4489,76.5786,30000.0
2012-12-17 10:35:00,106.31,106.56,106.19,106.19,17600.0,76.5858,76.7659,76.4993,76.4993,17600.0
2012-12-17 10:40:00,106.21,106.32,106.14,106.22,12300.0,76.5137,76.593,76.4633,76.5209,12300.0
2012-12-17 10:45:00,106.2,106.21,106.09,106.09,21800.0,76.5065,76.5137,76.4273,76.4273,21800.0
2012-12-17 10:50:00,106.08,106.22,106.08,106.13,19700.0,76.4201,76.5209,76.4201,76.4561,19700.0
2012-12-17 10:55:00,106.12,106.17,106.0,106.0,19400.0,76.4489,76.4849,76.3624,76.3624,19400.0
2012-12-17 11:00:00,106.0,106.19,106.0,106.13,14800.0,76.3624,76.4993,76.3624,76.4561,14800.0
2012-12-17 11:05:00,106.09,106.09,105.88,106.05,27500.0,76.4273,76.4273,76.276,76.3985,27500.0
2012-12-17 11:10:00,106.06,106.08,105.96,105.97,26500.0,76.4057,76.4201,76.3336,76.3408,26500.0
2012-12-17 11:15:00,105.97,106.14,105.97,106.14,49500.0,76.3408,76.4633,76.3408,76.4633,49500.0
2012-12-17 11:20:00,106.13,106.15,106.02,106.07,20400.0,76.4561,76.4705,76.3768,76.4129,20400.0
2012-12-17 11:25:00,106.08,106.08,106.0,106.03,20200.0,76.4201,76.4201,76.3624,76.384,20200.0
2012-12-17 11:30:00,106.04,106.27,106.04,106.23,23300.0,76.3913,76.5569,76.3913,76.5281,23300.0
2012-12-17 11:35:00,106.2,106.2,106.05,106.18,26900.0,76.5065,76.5065,76.3985,76.4921,26900.0
2012-12-17 11:40:00,106.18,106.36,106.18,106.31,19200.0,76.4921,76.6218,76.4921,76.5858,19200.0
2012-12-17 11:45:00,106.36,106.39,106.23,106.29,28100.0,76.6218,76.6434,76.5281,76.5714,28100.0
2012-12-17 11:50:00,106.3,106.33,106.23,106.24,10200.0,76.5786,76.6002,76.5281,76.5353,10200.0
2012-12-17 11:55:00,106.26,106.26,106.05,106.09,15100.0,76.5497,76.5497,76.3985,76.4273,15100.0
2012-12-17 12:00:00,106.1,106.24,106.1,106.22,15500.0,76.4345,76.5353,76.4345,76.5209,15500.0
2012-12-17 12:05:00,106.22,106.44,106.22,106.37,17300.0,76.5209,76.6794,76.5209,76.629,17300.0
2012-12-17 12:10:00,106.36,106.44,106.3,106.42,10100.0,76.6218,76.6794,76.5786,76.665,10100.0
2012-12-17 12:15:00,106.43,106.52,106.41,106.48,12900.0,76.6722,76.737,76.6578,76.7082,12900.0
2012-12-17 12:20:00,106.5,106.51,106.45,106.49,20400.0,76.7226,76.7298,76.6866,76.7154,20400.0
2012-12-17 12:25:00,106.5,106.52,106.43,106.47,21100.0,76.7226,76.737,76.6722,76.701,21100.0
2012-12-17 12:30:00,106.47,106.53,106.45,106.47,9500.0,76.701,76.7442,76.6866,76.701,9500.0
2012-12-17 12:35:00,106.46,106.48,106.34,106.34,11600.0,76.6938,76.7082,76.6074,76.6074,11600.0
2012-12-17 12:40:00,106.38,106.38,106.29,106.32,13800.0,76.6362,76.6362,76.5714,76.593,13800.0
2012-12-17 12:45:00,106.32,106.37,106.31,106.37,14300.0,76.593,76.629,76.5858,76.629,14300.0
2012-12-17 12:50:00,106.36,106.39,106.3,106.34,12200.0,76.6218,76.6434,76.5786,76.6074,12200.0
2012-12-17 12:55:00,106.31,106.36,106.27,106.31,10300.0,76.5858,76.6218,76.5569,76.5858,10300.0
2012-12-17 13:00:00,106.29,106.45,106.29,106.41,14000.0,76.5714,76.6866,76.5714,76.6578,14000.0
2012-12-17 13:05:00,106.42,106.45,106.39,106.43,6300.0,76.665,76.6866,76.6434,76.6722,6300.0
2012-12-17 13:10:00,106.43,106.52,106.3,106.31,18000.0,76.6722,76.737,76.5786,76.5858,18000.0
2012-12-17 13:15:00,106.3,106.41,106.23,106.32,14400.0,76.5786,76.6578,76.5281,76.593,14400.0
2012-12-17 13:20:00,106.32,106.34,106.18,106.24,8400.0,76.593,76.6074,76.4921,76.5353,8400.0
2012-12-17 13:25:00,106.22,106.29,106.16,106.24,9900.0,76.5209,76.5714,76.4777,76.5353,9900.0
2012-12-17 13:30:00,106.23,106.26,106.09,106.13,18500.0,76.5281,76.5497,76.4273,76.4561,18500.0
2012-12-17 13:35:00,106.14,106.14,105.95,106.03,20500.0,76.4633,76.4633,76.3264,76.384,20500.0
2012-12-17 13:40:00,106.04,106.08,105.98,106.03,21200.0,76.3913,76.4201,76.348,76.384,21200.0
2012-12-17 13:45:00,106.03,106.08,105.96,106.01,26700.0,76.384,76.4201,76.3336,76.3696,26700.0
2012-12-17 13:50:00,105.99,106.04,105.82,105.82,23900.0,76.3552,76.3913,76.2328,76.2328,23900.0
2012-12-17 13:55:00,105.85,105.99,105.84,105.96,8900.0,76.2544,76.3552,76.2472,76.3336,8900.0
2012-12-17 14:00:00,105.99,106.13,105.91,105.96,58200.0,76.3552,76.4561,76.2976,76.3336,58200.0
2012-12-17 14:05:00,105.98,105.98,105.7,105.79,41200.0,76.348,76.348,76.1463,76.2112,41200.0
2012-12-17 14:10:00,105.82,105.94,105.74,105.86,26800.0,76.2328,76.3192,76.1751,76.2616,26800.0
2012-12-17 14:15:00,105.83,105.86,105.61,105.67,18800.0,76.24,76.2616,76.0815,76.1247,18800.0
2012-12-17 14:20:00,105.67,105.72,105.56,105.67,20200.0,76.1247,76.1607,76.0455,76.1247,20200.0
2012-12-17 14:25:00,105.65,105.78,105.61,105.61,22600.0,76.1103,76.2039,76.0815,76.0815,22600.0
2012-12-17 14:30:00,105.61,105.65,105.5,105.58,40300.0,76.0815,76.1103,76.0022,76.0599,40300.0
2012-12-17 14:35:00,105.57,105.6,105.52,105.56,14800.0,76.0527,76.0743,76.0166,76.0455,14800.0
2012-12-17 14:40:00,105.56,105.7,105.5,105.65,11100.0,76.0455,76.1463,76.0022,76.1103,11100.0
2012-12-17 14:45:00,105.62,105.63,105.5,105.55,26600.0,76.0887,76.0959,76.0022,76.0383,26600.0
2012-12-17 14:50:00,105.55,105.58,105.25,105.31,48500.0,76.0383,76.0599,75.8221,75.8654,48500.0
2012-12-17 14:55:00,105.33,105.41,104.97,105.35,107700.0,75.8798,75.9374,75.6204,75.8942,107700.0
2012-12-17 15:00:00,105.36,105.49,105.34,105.46,20900.0,75.9014,75.995,75.887,75.9734,20900.0
2012-12-17 15:05:00,105.51,105.68,105.49,105.65,26100.0,76.0094,76.1319,75.995,76.1103,26100.0
2012-12-17 15:10:00,105.67,105.67,105.53,105.62,20300.0,76.1247,76.1247,76.0238,76.0887,20300.0
2012-12-17 15:15:00,105.65,105.76,105.63,105.68,45900.0,76.1103,76.1895,76.0959,76.1319,45900.0
2012-12-17 15:20:00,105.68,105.77,105.64,105.67,29600.0,76.1319,76.1967,76.1031,76.1247,29600.0
2012-12-17 15:25:00,105.64,105.7,105.5,105.53,27500.0,76.1031,76.1463,76.0022,76.0238,27500.0
2012-12-17 15:30:00,105.51,105.58,105.44,105.56,26600.0,76.0094,76.0599,75.959,76.0455,26600.0
2012-12-17 15:35:00,105.56,105.59,105.47,105.48,31300.0,76.0455,76.0671,75.9806,75.9878,31300.0
2012-12-17 15:40:00,105.5,105.6,105.45,105.59,31300.0,76.0022,76.0743,75.9662,76.0671,31300.0
2012-12-17 15:45:00,105.6,105.7,105.59,105.62,54400.0,76.0743,76.1463,76.0671,76.0887,54400.0
2012-12-17 15:50:00,105.62,105.75,105.56,105.73,79400.0,76.0887,76.1823,76.0455,76.1679,79400.0
2012-12-17 15:55:00,105.74,105.83,105.64,105.77,154800.0,76.1751,76.24,76.1031,76.1967,154800.0
2012-12-18 09:30:00,105.74,106.44,105.28,106.38,105800.0,76.1751,76.6794,75.8437,76.6362,105800.0
2012-12-18 09:35:00,106.37,106.79,106.26,106.73,75200.0,76.629,76.9316,76.5497,76.8883,75200.0
2012-12-18 09:40:00,106.73,107.55,106.71,107.32,99600.0,76.8883,77.4791,76.8739,77.3134,99600.0
2012-12-18 09:45:00,107.38,107.66,107.15,107.59,50100.0,77.3566,77.5583,77.1909,77.5079,50100.0
2012-12-18 09:50:00,107.67,107.75,107.53,107.6,66900.0,77.5655,77.6231,77.4647,77.5151,66900.0
2012-12-18 09:55:00,107.61,107.68,106.92,106.94,76600.0,77.5223,77.5727,77.0252,77.0396,76600.0
2012-12-18 10:00:00,106.96,107.29,106.85,107.12,60300.0,77.054,77.2918,76.9748,77.1693,60300.0
2012-12-18 10:05:00,107.13,107.37,107.06,107.34,44900.0,77.1765,77.3494,77.1261,77.3278,44900.0
2012-12-18 10:10:00,107.36,107.75,107.32,107.53,38900.0,77.3422,77.6231,77.3134,77.4647,38900.0
2012-12-18 10:15:00,107.53,107.73,107.52,107.66,97100.0,77.4647,77.6087,77.4574,77.5583,97100.0
2012-12-18 10:20:00,107.65,107.94,107.5,107.85,79000.0,77.5511,77.76,77.443,77.6952,79000.0
2012-12-18 10:25:00,107.86,108.16,107.86,108.12,67800.0,77.7024,77.9185,77.7024,77.8897,67800.0
2012-12-18 10:30:00,108.15,108.54,108.14,108.44,95800.0,77.9113,78.1923,77.9041,78.1202,95800.0
2012-12-18 10:35:00,108.41,108.44,108.01,108.44,36900.0,78.0986,78.1202,77.8104,78.1202,36900.0
2012-12-18 10:40:00,108.46,108.64,108.39,108.61,44800.0,78.1346,78.2643,78.0842,78.2427,44800.0
2012-12-18 10:45:00,108.62,108.77,108.6,108.73,57700.0,78.2499,78.3579,78.2355,78.3291,57700.0
2012-12-18 10:50:00,108.74,109.35,108.74,109.28,161000.0,78.3363,78.7758,78.3363,78.7254,161000.0
2012-12-18 10:55:00,109.27,109.36,108.57,108.72,124100.0,78.7181,78.783,78.2139,78.3219,124100.0
2012-12-18 11:00:00,108.74,109.1,108.72,108.78,37300.0,78.3363,78.5957,78.3219,78.3652,37300.0
2012-12-18 11:05:00,108.79,109.07,108.78,109.05,42800.0,78.3724,78.5741,78.3652,78.5597,42800.0
2012-12-18 11:10:00,109.05,109.37,109.04,109.18,80600.0,78.5597,78.7902,78.5525,78.6533,80600.0
2012-12-18 11:15:00,109.19,109.25,109.03,109.06,79400.0,78.6605,78.7037,78.5453,78.5669,79400.0
2012-12-18 11:20:00,109.06,109.08,108.71,108.72,38000.0,78.5669,78.5813,78.3147,78.3219,38000.0
2012-12-18 11:25:00,108.7,109.0,108.67,109.0,39000.0,78.3075,78.5236,78.2859,78.5236,39000.0
2012-12-18 11:30:00,109.01,109.04,108.97,108.98,14100.0,78.5308,78.5525,78.502,78.5092,14100.0
2012-12-18 11:35:00,108.99,109.11,108.97,109.02,57300.0,78.5164,78.6029,78.502,78.538,57300.0
2012-12-18 11:40:00,109.03,109.05,108.96,109.0,39200.0,78.5453,78.5597,78.4948,78.5236,39200.0
2012-12-18 11:45:00,109.0,109.03,108.68,108.9,39300.0,78.5236,78.5453,78.2931,78.4516,39300.0
2012-12-18 11:50:00,108.9,108.98,108.78,108.78,37700.0,78.4516,78.5092,78.3652,78.3652,37700.0
2012-12-18 11:55:00,108.84,108.89,108.75,108.81,24100.0,78.4084,78.4444,78.3435,78.3868,24100.0
2012-12-18 12:00:00,108.82,108.96,108.75,108.91,19700.0,78.394,78.4948,78.3435,78.4588,19700.0
2012-12-18 12:05:00,108.9,108.94,108.78,108.82,42300.0,78.4516,78.4804,78.3652,78.394,42300.0
2012-12-18 12:10:00,108.83,108.83,108.59,108.59,35800.0,78.4012,78.4012,78.2283,78.2283,35800.0
2012-12-18 12:15:00,108.59,108.62,108.57,108.59,14700.0,78.2283,78.2499,78.2139,78.2283,14700.0
2012-12-18 12:20:00,108.6,108.78,108.6,108.78,19400.0,78.2355,78.3652,78.2355,78.3652,19400.0
2012-12-18 12:25:00,108.78,108.8,108.68,108.74,34300.0,78.3652,78.3796,78.2931,78.3363,34300.0
2012-12-18 12:30:00,108.78,108.81,108.76,108.76,11200.0,78.3652,78.3868,78.3507,78.3507,11200.0
2012-12-18 12:35:00,108.8,109.04,108.77,109.0,25700.0,78.3796,78.5525,78.3579,78.5236,25700.0
2012-12-18 12:40:00,109.02,109.18,108.97,109.13,17700.0,78.538,78.6533,78.502,78.6173,17700.0
2012-12-18 12:45:00,109.14,109.44,109.12,109.42,50600.0,78.6245,78.8406,78.6101,78.8262,50600.0
2012-12-18 12:50:00,109.43,109.45,109.21,109.23,58500.0,78.8334,78.8478,78.6749,78.6893,58500.0
2012-12-18 12:55:00,109.24,109.32,109.23,109.26,22500.0,78.6965,78.7542,78.6893,78.7109,22500.0
2012-12-18 13:00:00,109.25,109.27,109.11,109.22,22500.0,78.7037,78.7181,78.6029,78.6821,22500.0
2012-12-18 13:05:00,109.22,109.25,109.17,109.19,32600.0,78.6821,78.7037,78.6461,78.6605,32600.0
2012-12-18 13:10:00,109.21,109.24,108.98,108.98,23400.0,78.6749,78.6965,78.5092,78.5092,23400.0
2012-12-18 13:15:00,108.96,109.01,108.85,108.97,26800.0,78.4948,78.5308,78.4156,78.502,26800.0
2012-12-18 13:20:00,108.92,108.96,108.78,108.84,17100.0,78.466,78.4948,78.3652,78.4084,17100.0
2012-12-18 13:25:00,108.83,108.94,108.8,108.8,12500.0,78.4012,78.4804,78.3796,78.3796,12500.0
2012-12-18 13:30:00,108.8,108.97,108.75,108.97,21200.0,78.3796,78.502,78.3435,78.502,21200.0
2012-12-18 13:35:00,108.97,108.97,108.76,108.78,22900.0,78.502,78.502,78.3507,78.3652,22900.0
2012-12-18 13:40:00,108.78,108.85,108.75,108.75,21100.0,78.3652,78.4156,78.3435,78.3435,21100.0
2012-12-18 13:45:00,108.75,108.85,108.74,108.78,68500.0,78.3435,78.4156,78.3363,78.3652,68500.0
2012-12-18 13:50:00,108.79,108.79,108.59,108.68,16600.0,78.3724,78.3724,78.2283,78.2931,16600.0
2012-12-18 13:55:00,108.64,108.78,108.64,108.73,13500.0,78.2643,78.3652,78.2643,78.3291,13500.0
2012-12-18 14:00:00,108.73,108.73,108.6,108.63,10800.0,78.3291,78.3291,78.2355,78.2571,10800.0
2012-12-18 14:05:00,108.63,108.66,108.54,108.56,14700.0,78.2571,78.2787,78.1923,78.2067,14700.0
2012-12-18 14:10:00,108.55,108.7,108.47,108.48,25500.0,78.1995,78.3075,78.1418,78.149,25500.0
2012-12-18 14:15:00,108.51,108.53,108.43,108.51,26100.0,78.1706,78.1851,78.113,78.1706,26100.0
2012-12-18 14:20:00,108.52,108.6,108.47,108.48,15400.0,78.1778,78.2355,78.1418,78.149,15400.0
2012-12-18 14:25:00,108.49,108.55,108.47,108.47,20100.0,78.1562,78.1995,78.1418,78.1418,20100.0
2012-12-18 14:30:00,108.46,108.51,108.3,108.5,37700.0,78.1346,78.1706,78.0194,78.1634,37700.0
2012-12-18 14:35:00,108.5,108.5,108.4,108.42,14200.0,78.1634,78.1634,78.0914,78.1058,14200.0
2012-12-18 14:40:00,108.41,108.45,108.34,108.44,13400.0,78.0986,78.1274,78.0482,78.1202,13400.0
2012-12-18 14:45:00,108.47,108.59,108.45,108.51,14700.0,78.1418,78.2283,78.1274,78.1706,14700.0
2012-12-18 14:50:00,108.49,108.56,108.46,108.53,17600.0,78.1562,78.2067,78.1346,78.1851,17600.0
2012-12-18 14:55:00,108.54,108.7,108.53,108.68,23400.0,78.1923,78.3075,78.1851,78.2931,23400.0
2012-12-18 15:00:00,108.71,108.71,108.64,108.7,27700.0,78.3147,78.3147,78.2643,78.3075,27700.0
2012-12-18 15:05:00,108.7,108.97,108.7,108.97,45900.0,78.3075,78.502,78.3075,78.502,45900.0
2012-12-18 15:10:00,108.97,108.98,108.84,108.95,34500.0,78.502,78.5092,78.4084,78.4876,34500.0
2012-12-18 15:15:00,108.94,109.05,108.87,109.03,32000.0,78.4804,78.5597,78.43,78.5453,32000.0
2012-12-18 15:20:00,109.01,109.11,108.9,109.0,33200.0,78.5308,78.6029,78.4516,78.5236,33200.0
2012-12-18 15:25:00,109.01,109.08,108.97,109.0,27100.0,78.5308,78.5813,78.502,78.5236,27100.0
2012-12-18 15:30:00,109.01,109.03,108.82,108.85,43400.0,78.5308,78.5453,78.394,78.4156,43400.0
2012-12-18 15:35:00,108.83,108.88,108.81,108.86,28000.0,78.4012,78.4372,78.3868,78.4228,28000.0
2012-12-18 15:40:00,108.85,108.91,108.66,108.7,57100.0,78.4156,78.4588,78.2787,78.3075,57100.0
2012-12-18 15:45:00,108.71,108.85,108.66,108.79,74000.0,78.3147,78.4156,78.2787,78.3724,74000.0
2012-12-18 15:50:00,108.78,108.85,108.76,108.8,85500.0,78.3652,78.4156,78.3507,78.3796,85500.0
2012-12-18 15:55:00,108.83,108.83,108.63,108.65,187600.0,78.4012,78.4012,78.2571,78.2715,187600.0
2012-12-19 09:30:00,108.79,109.78,108.78,109.5,63600.0,78.3724,79.0856,78.3652,78.8838,63600.0
2012-12-19 09:35:00,109.52,109.77,109.45,109.76,33600.0,78.8982,79.0783,78.8478,79.0711,33600.0
2012-12-19 09:40:00,109.74,109.74,108.84,108.91,42800.0,79.0567,79.0567,78.4084,78.4588,42800.0
2012-12-19 09:45:00,108.95,109.26,108.9,109.1,24300.0,78.4876,78.7109,78.4516,78.5957,24300.0
2012-12-19 09:50:00,109.1,109.19,109.0,109.1,37800.0,78.5957,78.6605,78.5236,78.5957,37800.0
2012-12-19 09:55:00,109.09,109.12,108.73,108.83,46600.0,78.5885,78.6101,78.3291,78.4012,46600.0
2012-12-19 10:00:00,108.85,109.01,108.8,108.94,19400.0,78.4156,78.5308,78.3796,78.4804,19400.0
2012-12-19 10:05:00,108.93,108.93,108.68,108.84,40000.0,78.4732,78.4732,78.2931,78.4084,40000.0
2012-12-19 10:10:00,108.86,108.9,108.72,108.85,17300.0,78.4228,78.4516,78.3219,78.4156,17300.0
2012-12-19 10:15:00,108.81,108.85,108.75,108.85,18500.0,78.3868,78.4156,78.3435,78.4156,18500.0
2012-12-19 10:20:00,108.8,108.88,108.73,108.77,14400.0,78.3796,78.4372,78.3291,78.3579,14400.0
2012-12-19 10:25:00,108.84,108.91,108.73,108.91,8600.0,78.4084,78.4588,78.3291,78.4588,8600.0
2012-12-19 10:30:00,108.9,108.97,108.87,108.97,5700.0,78.4516,78.502,78.43,78.502,5700.0
2012-12-19 10:35:00,108.95,109.11,108.95,109.1,9800.0,78.4876,78.6029,78.4876,78.5957,9800.0
2012-12-19 10:40:00,109.12,109.16,109.08,109.1,10600.0,78.6101,78.6389,78.5813,78.5957,10600.0
2012-12-19 10:45:00,109.13,109.35,109.13,109.31,13800.0,78.6173,78.7758,78.6173,78.747,13800.0
2012-12-19 10:50:00,109.37,109.52,109.34,109.5,16000.0,78.7902,78.8982,78.7686,78.8838,16000.0
2012-12-19 10:55:00,109.47,109.49,109.05,109.11,19300.0,78.8622,78.8766,78.5597,78.6029,19300.0
2012-12-19 11:00:00,109.1,109.15,109.02,109.14,24700.0,78.5957,78.6317,78.538,78.6245,24700.0
2012-12-19 11:05:00,109.11,109.21,109.08,109.11,19300.0,78.6029,78.6749,78.5813,78.6029,19300.0
2012-12-19 11:10:00,109.12,109.2,109.1,109.17,12400.0,78.6101,78.6677,78.5957,78.6461,12400.0
2012-12-19 11:15:00,109.18,109.27,109.16,109.23,18300.0,78.6533,78.7181,78.6389,78.6893,18300.0
2012-12-19 11:20:00,109.23,109.31,109.17,109.25,15300.0,78.6893,78.747,78.6461,78.7037,15300.0
2012-12-19 11:25:00,109.24,109.3,109.22,109.23,9700.0,78.6965,78.7398,78.6821,78.6893,9700.0
2012-12-19 11:30:00,109.23,109.4,109.23,109.39,15400.0,78.6893,78.8118,78.6893,78.8046,15400.0
2012-12-19 11:35:00,109.4,109.42,109.33,109.33,13900.0,78.8118,78.8262,78.7614,78.7614,13900.0
2012-12-19 11:40:00,109.34,109.34,109.16,109.16,8700.0,78.7686,78.7686,78.6389,78.6389,8700.0
2012-12-19 11:45:00,109.11,109.13,108.9,109.0,21500.0,78.6029,78.6173,78.4516,78.5236,21500.0
2012-12-19 11:50:00,108.99,109.03,108.98,109.01,21100.0,78.5164,78.5453,78.5092,78.5308,21100.0
2012-12-19 11:55:00,109.01,109.07,108.98,108.99,21500.0,78.5308,78.5741,78.5092,78.5164,21500.0
2012-12-19 12:00:00,109.02,109.13,109.01,109.07,18600.0,78.538,78.6173,78.5308,78.5741,18600.0
2012-12-19 12:05:00,108.99,109.01,108.7,108.7,14500.0,78.5164,78.5308,78.3075,78.3075,14500.0
2012-12-19 12:10:00,108.71,108.86,108.7,108.82,12100.0,78.3147,78.4228,78.3075,78.394,12100.0
2012-12-19 12:15:00,108.82,108.83,108.76,108.8,8900.0,78.394,78.4012,78.3507,78.3796,8900.0
2012-12-19 12:20:00,108.75,108.81,108.75,108.79,20200.0,78.3435,78.3868,78.3435,78.3724,20200.0
2012-12-19 12:25:00,108.79,108.88,108.76,108.86,9500.0,78.3724,78.4372,78.3507,78.4228,9500.0
2012-12-19 12:30:00,108.83,108.93,108.79,108.89,17600.0,78.4012,78.4732,78.3724,78.4444,17600.0
2012-12-19 12:35:00,108.91,109.03,108.89,109.02,4700.0,78.4588,78.5453,78.4444,78.538,4700.0
2012-12-19 12:40:00,109.01,109.28,109.01,109.26,10000.0,78.5308,78.7254,78.5308,78.7109,10000.0
2012-12-19 12:45:00,109.26,109.3,109.09,109.15,7600.0,78.7109,78.7398,78.5885,78.6317,7600.0
2012-12-19 12:50:00,109.16,109.16,109.01,109.05,9200.0,78.6389,78.6389,78.5308,78.5597,9200.0
2012-12-19 12:55:00,109.05,109.18,109.05,109.05,6700.0,78.5597,78.6533,78.5597,78.5597,6700.0
2012-12-19 13:00:00,109.09,109.23,109.07,109.22,16700.0,78.5885,78.6893,78.5741,78.6821,16700.0
2012-12-19 13:05:00,109.22,109.24,109.2,109.22,9000.0,78.6821,78.6965,78.6677,78.6821,9000.0
2012-12-19 13:10:00,109.24,109.3,109.2,109.3,15400.0,78.6965,78.7398,78.6677,78.7398,15400.0
2012-12-19 13:15:00,109.31,109.31,109.2,109.2,15800.0,78.747,78.747,78.6677,78.6677,15800.0
2012-12-19 13:20:00,109.2,109.25,109.2,109.2,18600.0,78.6677,78.7037,78.6677,78.6677,18600.0
2012-12-19 13:25:00,109.21,109.27,109.19,109.2,16100.0,78.6749,78.7181,78.6605,78.6677,16100.0
2012-12-19 13:30:00,109.2,109.21,109.17,109.21,22600.0,78.6677,78.6749,78.6461,78.6749,22600.0
2012-12-19 13:35:00,109.22,109.24,109.13,109.13,21900.0,78.6821,78.6965,78.6173,78.6173,21900.0
2012-12-19 13:40:00,109.14,109.14,109.05,109.06,15400.0,78.6245,78.6245,78.5597,78.5669,15400.0
2012-12-19 13:45:00,109.04,109.04,108.86,108.93,34900.0,78.5525,78.5525,78.4228,78.4732,34900.0
2012-12-19 13:50:00,108.95,109.0,108.86,108.93,19700.0,78.4876,78.5236,78.4228,78.4732,19700.0
2012-12-19 13:55:00,108.94,109.04,108.93,108.95,10100.0,78.4804,78.5525,78.4732,78.4876,10100.0
2012-12-19 14:00:00,108.93,108.99,108.81,108.89,25100.0,78.4732,78.5164,78.3868,78.4444,25100.0
2012-12-19 14:05:00,108.91,108.91,108.83,108.83,12000.0,78.4588,78.4588,78.4012,78.4012,12000.0
2012-12-19 14:10:00,108.83,108.92,108.78,108.82,18300.0,78.4012,78.466,78.3652,78.394,18300.0
2012-12-19 14:15:00,108.84,108.86,108.57,108.79,39600.0,78.4084,78.4228,78.2139,78.3724,39600.0
2012-12-19 14:20:00,108.79,108.9,108.76,108.78,15400.0,78.3724,78.4516,78.3507,78.3652,15400.0
2012-12-19 14:25:00,108.79,108.86,108.74,108.81,22800.0,78.3724,78.4228,78.3363,78.3868,22800.0
2012-12-19 14:30:00,108.82,108.95,108.7,108.7,17500.0,78.394,78.4876,78.3075,78.3075,17500.0
2012-12-19 14:35:00,108.7,108.75,108.67,108.75,17100.0,78.3075,78.3435,78.2859,78.3435,17100.0
2012-12-19 14:40:00,108.72,108.78,108.48,108.53,19300.0,78.3219,78.3652,78.149,78.1851,19300.0
2012-12-19 14:45:00,108.54,108.54,108.34,108.34,23700.0,78.1923,78.1923,78.0482,78.0482,23700.0
2012-12-19 14:50:00,108.34,108.35,108.21,108.34,26400.0,78.0482,78.0554,77.9545,78.0482,26400.0
2012-12-19 14:55:00,108.35,108.4,108.24,108.27,19000.0,78.0554,78.0914,77.9761,77.9977,19000.0
2012-12-19 15:00:00,108.28,108.44,108.27,108.39,13700.0,78.005,78.1202,77.9977,78.0842,13700.0
2012-12-19 15:05:00,108.4,108.4,108.24,108.26,17200.0,78.0914,78.0914,77.9761,77.9905,17200.0
2012-12-19 15:10:00,108.25,108.31,108.18,108.22,21200.0,77.9833,78.0266,77.9329,77.9617,21200.0
2012-12-19 15:15:00,108.19,108.24,108.1,108.1,22100.0,77.9401,77.9761,77.8753,77.8753,22100.0
2012-12-19 15:20:00,108.11,108.18,108.07,108.17,33100.0,77.8825,77.9329,77.8537,77.9257,33100.0
2012-12-19 15:25:00,108.14,108.41,108.14,108.37,26400.0,77.9041,78.0986,77.9041,78.0698,26400.0
2012-12-19 15:30:00,108.36,108.39,108.2,108.27,26100.0,78.0626,78.0842,77.9473,77.9977,26100.0
2012-12-19 15:35:00,108.26,108.46,108.25,108.34,25800.0,77.9905,78.1346,77.9833,78.0482,25800.0
2012-12-19 15:40:00,108.34,108.37,108.28,108.33,41900.0,78.0482,78.0698,78.005,78.041,41900.0
2012-12-19 15:45:00,108.34,108.39,108.07,108.07,63100.0,78.0482,78.0842,77.8537,77.8537,63100.0
2012-12-19 15:50:00,108.07,108.07,107.88,107.98,69700.0,77.8537,77.8537,77.7168,77.7888,69700.0
2012-12-19 15:55:00,107.98,108.01,107.87,107.97,73900.0,77.7888,77.8104,77.7096,77.7816,73900.0
2012-12-20 09:30:00,108.04,108.16,107.4,107.68,31100.0,77.8321,77.9185,77.371,77.5727,31100.0
2012-12-20 09:35:00,107.75,107.89,107.43,107.49,17600.0,77.6231,77.724,77.3926,77.4358,17600.0
2012-12-20 09:40:00,107.45,107.66,107.3,107.5,21100.0,77.407,77.5583,77.299,77.443,21100.0
2012-12-20 09:45:00,107.51,107.63,107.3,107.63,16400.0,77.4502,77.5367,77.299,77.5367,16400.0
2012-12-20 09:50:00,107.68,107.85,107.65,107.72,22600.0,77.5727,77.6952,77.5511,77.6015,22600.0
2012-12-20 09:55:00,107.77,107.87,107.5,107.58,18000.0,77.6375,77.7096,77.443,77.5007,18000.0
2012-12-20 10:00:00,107.74,108.15,107.64,108.15,33700.0,77.6159,77.9113,77.5439,77.9113,33700.0
2012-12-20 10:05:00,108.16,108.33,108.03,108.23,23400.0,77.9185,78.041,77.8249,77.9689,23400.0
2012-12-20 10:10:00,108.19,108.29,107.91,108.1,14000.0,77.9401,78.0122,77.7384,77.8753,14000.0
2012-12-20 10:15:00,108.09,108.33,107.91,107.91,16400.0,77.8681,78.041,77.7384,77.7384,16400.0
2012-12-20 10:20:00,107.95,107.98,107.61,107.68,12100.0,77.7672,77.7888,77.5223,77.5727,12100.0
2012-12-20 10:25:00,107.73,107.91,107.7,107.78,21000.0,77.6087,77.7384,77.5871,77.6448,21000.0
2012-12-20 10:30:00,107.71,107.8,107.65,107.76,11600.0,77.5943,77.6592,77.5511,77.6303,11600.0
2012-12-20 10:35:00,107.76,107.95,107.73,107.75,6200.0,77.6303,77.7672,77.6087,77.6231,6200.0
2012-12-20 10:40:00,107.78,107.87,107.67,107.67,13000.0,77.6448,77.7096,77.5655,77.5655,13000.0
2012-12-20 10:45:00,107.66,107.8,107.63,107.71,9700.0,77.5583,77.6592,77.5367,77.5943,9700.0
2012-12-20 10:50:00,107.65,107.68,107.57,107.65,13200.0,77.5511,77.5727,77.4935,77.5511,13200.0
2012-12-20 10:55:00,107.64,107.77,107.64,107.7,10900.0,77.5439,77.6375,77.5439,77.5871,10900.0
2012-12-20 11:00:00,107.74,107.74,107.58,107.69,7500.0,77.6159,77.6159,77.5007,77.5799,7500.0
2012-12-20 11:05:00,107.72,107.8,107.67,107.78,9500.0,77.6015,77.6592,77.5655,77.6448,9500.0
2012-12-20 11:10:00,107.78,107.87,107.77,107.77,14200.0,77.6448,77.7096,77.6375,77.6375,14200.0
2012-12-20 11:15:00,107.79,107.94,107.76,107.91,7600.0,77.652,77.76,77.6303,77.7384,7600.0
2012-12-20 11:20:00,107.91,108.08,107.91,108.02,67800.0,77.7384,77.8609,77.7384,77.8176,67800.0
2012-12-20 11:25:00,108.0,108.01,107.7,107.71,11200.0,77.8032,77.8104,77.5871,77.5943,11200.0
2012-12-20 11:30:00,107.7,107.88,107.61,107.88,8700.0,77.5871,77.7168,77.5223,77.7168,8700.0
2012-12-20 11:35:00,107.88,108.19,107.88,108.13,20000.0,77.7168,77.9401,77.7168,77.8969,20000.0
2012-12-20 11:40:00,108.16,108.19,107.99,108.02,15100.0,77.9185,77.9401,77.796,77.8176,15100.0
2012-12-20 11:45:00,108.02,108.08,107.92,108.0,9500.0,77.8176,77.8609,77.7456,77.8032,9500.0
2012-12-20 11:50:00,107.99,108.03,107.85,107.98,12800.0,77.796,77.8249,77.6952,77.7888,12800.0
2012-12-20 11:55:00,108.02,108.05,107.96,108.05,13000.0,77.8176,77.8393,77.7744,77.8393,13000.0
2012-12-20 12:00:00,108.05,108.17,108.03,108.06,18900.0,77.8393,77.9257,77.8249,77.8465,18900.0
2012-12-20 12:05:00,108.07,108.08,107.96,107.96,16400.0,77.8537,77.8609,77.7744,77.7744,16400.0
2012-12-20 12:10:00,107.97,108.02,107.9,107.98,12000.0,77.7816,77.8176,77.7312,77.7888,12000.0
2012-12-20 12:15:00,107.96,107.97,107.88,107.94,11500.0,77.7744,77.7816,77.7168,77.76,11500.0
2012-12-20 12:20:00,107.94,108.0,107.87,107.96,14800.0,77.76,77.8032,77.7096,77.7744,14800.0
2012-12-20 12:25:00,107.98,108.04,107.87,107.96,14000.0,77.7888,77.8321,77.7096,77.7744,14000.0
2012-12-20 12:30:00,107.95,107.96,107.79,107.82,19100.0,77.7672,77.7744,77.652,77.6736,19100.0
2012-12-20 12:35:00,107.84,107.84,107.67,107.78,9900.0,77.688,77.688,77.5655,77.6448,9900.0
2012-12-20 12:40:00,107.8,107.8,107.65,107.72,16600.0,77.6592,77.6592,77.5511,77.6015,16600.0
2012-12-20 12:45:00,107.69,107.72,107.65,107.66,10600.0,77.5799,77.6015,77.5511,77.5583,10600.0
2012-12-20 12:50:00,107.64,107.72,107.62,107.65,13800.0,77.5439,77.6015,77.5295,77.5511,13800.0
2012-12-20 12:55:00,107.65,107.66,107.61,107.63,10400.0,77.5511,77.5583,77.5223,77.5367,10400.0
2012-12-20 13:00:00,107.61,107.63,107.41,107.52,17800.0,77.5223,77.5367,77.3782,77.4574,17800.0
2012-12-20 13:05:00,107.54,107.7,107.54,107.68,13700.0,77.4719,77.5871,77.4719,77.5727,13700.0
2012-12-20 13:10:00,107.65,107.65,107.52,107.57,11900.0,77.5511,77.5511,77.4574,77.4935,11900.0
2012-12-20 13:15:00,107.58,107.66,107.4,107.54,18500.0,77.5007,77.5583,77.371,77.4719,18500.0
2012-12-20 13:20:00,107.55,107.56,107.37,107.55,15100.0,77.4791,77.4863,77.3494,77.4791,15100.0
2012-12-20 13:25:00,107.57,107.65,107.44,107.59,18500.0,77.4935,77.5511,77.3998,77.5079,18500.0
2012-12-20 13:30:00,107.59,107.65,107.53,107.57,13100.0,77.5079,77.5511,77.4647,77.4935,13100.0
2012-12-20 13:35:00,107.56,107.73,107.53,107.62,13700.0,77.4863,77.6087,77.4647,77.5295,13700.0
2012-12-20 13:40:00,107.63,107.64,107.46,107.48,19500.0,77.5367,77.5439,77.4142,77.4286,19500.0
2012-12-20 13:45:00,107.5,107.69,107.5,107.57,16100.0,77.443,77.5799,77.443,77.4935,16100.0
2012-12-20 13:50:00,107.57,107.57,107.48,107.52,20700.0,77.4935,77.4935,77.4286,77.4574,20700.0
2012-12-20 13:55:00,107.55,107.67,107.54,107.66,9400.0,77.4791,77.5655,77.4719,77.5583,9400.0
2012-12-20 14:00:00,107.66,107.77,107.64,107.72,17800.0,77.5583,77.6375,77.5439,77.6015,17800.0
2012-12-20 14:05:00,107.74,107.77,107.67,107.74,13200.0,77.6159,77.6375,77.5655,77.6159,13200.0
2012-12-20 14:10:00,107.72,107.75,107.67,107.71,8600.0,77.6015,77.6231,77.5655,77.5943,8600.0
2012-12-20 14:15:00,107.74,107.83,107.7,107.73,31800.0,77.6159,77.6808,77.5871,77.6087,31800.0
2012-12-20 14:20:00,107.73,107.81,107.66,107.75,11900.0,77.6087,77.6664,77.5583,77.6231,11900.0
2012-12-20 14:25:00,107.73,107.82,107.73,107.8,5100.0,77.6087,77.6736,77.6087,77.6592,5100.0
2012-12-20 14:30:00,107.81,107.88,107.73,107.76,12400.0,77.6664,77.7168,77.6087,77.6303,12400.0
2012-12-20 14:35:00,107.76,107.79,107.68,107.75,10800.0,77.6303,77.652,77.5727,77.6231,10800.0
2012-12-20 14:40:00,107.75,107.77,107.67,107.67,14500.0,77.6231,77.6375,77.5655,77.5655,14500.0
2012-12-20 14:45:00,107.7,107.82,107.69,107.74,14400.0,77.5871,77.6736,77.5799,77.6159,14400.0
2012-12-20 14:50:00,107.75,107.9,107.71,107.86,17700.0,77.6231,77.7312,77.5943,77.7024,17700.0
2012-12-20 14:55:00,107.9,107.93,107.73,107.91,51800.0,77.7312,77.7528,77.6087,77.7384,51800.0
2012-12-20 15:00:00,107.91,107.92,107.75,107.78,23900.0,77.7384,77.7456,77.6231,77.6448,23900.0
2012-12-20 15:05:00,107.79,107.82,107.68,107.71,23500.0,77.652,77.6736,77.5727,77.5943,23500.0
2012-12-20 15:10:00,107.71,107.71,107.56,107.58,20800.0,77.5943,77.5943,77.4863,77.5007,20800.0
2012-12-20 15:15:00,107.59,107.61,107.52,107.53,17800.0,77.5079,77.5223,77.4574,77.4647,17800.0
2012-12-20 15:20:00,107.54,107.64,107.46,107.5,21700.0,77.4719,77.5439,77.4142,77.443,21700.0
2012-12-20 15:25:00,107.49,107.56,107.48,107.52,20200.0,77.4358,77.4863,77.4286,77.4574,20200.0
2012-12-20 15:30:00,107.51,107.6,107.49,107.56,32200.0,77.4502,77.5151,77.4358,77.4863,32200.0
2012-12-20 15:35:00,107.54,107.73,107.51,107.69,54900.0,77.4719,77.6087,77.4502,77.5799,54900.0
2012-12-20 15:40:00,107.68,107.82,107.62,107.64,23500.0,77.5727,77.6736,77.5295,77.5439,23500.0
2012-12-20 15:45:00,107.61,107.62,107.49,107.5,41800.0,77.5223,77.5295,77.4358,77.443,41800.0
2012-12-20 15:50:00,107.54,107.57,107.47,107.48,43600.0,77.4719,77.4935,77.4214,77.4286,43600.0
2012-12-20 15:55:00,107.47,107.74,107.47,107.73,130500.0,77.4214,77.6159,77.4214,77.6087,130500.0
2012-12-21 09:30:00,106.35,106.35,105.75,105.87,10500.0,76.6146,76.6146,76.1823,76.2688,10500.0
2012-12-21 09:35:00,105.83,106.23,105.79,105.98,376000.0,76.24,76.5281,76.2112,76.348,376000.0
2012-12-21 09:40:00,105.96,106.59,105.92,106.55,33200.0,76.3336,76.7875,76.3048,76.7587,33200.0
2012-12-21 09:45:00,106.55,106.77,106.4,106.69,29500.0,76.7587,76.9171,76.6506,76.8595,29500.0
2012-12-21 09:50:00,106.72,107.04,106.54,106.56,38600.0,76.8811,77.1117,76.7515,76.7659,38600.0
2012-12-21 09:55:00,106.53,106.68,106.28,106.62,27900.0,76.7442,76.8523,76.5641,76.8091,27900.0
2012-12-21 10:00:00,106.66,106.82,106.54,106.68,29500.0,76.8379,76.9532,76.7515,76.8523,29500.0
2012-12-21 10:05:00,106.68,106.84,106.6,106.77,12700.0,76.8523,76.9676,76.7947,76.9171,12700.0
2012-12-21 10:10:00,106.74,106.97,106.66,106.95,18500.0,76.8955,77.0612,76.8379,77.0468,18500.0
2012-12-21 10:15:00,106.96,107.23,106.89,107.19,23200.0,77.054,77.2485,77.0036,77.2197,23200.0
2012-12-21 10:20:00,107.2,107.2,106.69,106.73,13900.0,77.2269,77.2269,76.8595,76.8883,13900.0
2012-12-21 10:25:00,106.73,106.82,106.67,106.82,14600.0,76.8883,76.9532,76.8451,76.9532,14600.0
2012-12-21 10:30:00,106.85,107.09,106.68,106.73,14500.0,76.9748,77.1477,76.8523,76.8883,14500.0
2012-12-21 10:35:00,106.74,107.08,106.74,106.99,18700.0,76.8955,77.1405,76.8955,77.0756,18700.0
2012-12-21 10:40:00,106.99,107.08,106.93,106.93,28600.0,77.0756,77.1405,77.0324,77.0324,28600.0
2012-12-21 10:45:00,106.95,107.1,106.9,107.0,8700.0,77.0468,77.1549,77.0108,77.0828,8700.0
2012-12-21 10:50:00,106.98,107.05,106.83,106.88,11000.0,77.0684,77.1189,76.9604,76.9964,11000.0
2012-12-21 10:55:00,106.91,106.98,106.84,106.87,5600.0,77.018,77.0684,76.9676,76.9892,5600.0
2012-12-21 11:00:00,106.88,106.9,106.72,106.74,13400.0,76.9964,77.0108,76.8811,76.8955,13400.0
2012-12-21 11:05:00,106.75,106.75,106.49,106.59,24500.0,76.9027,76.9027,76.7154,76.7875,24500.0
2012-12-21 11:10:00,106.6,106.73,106.6,106.68,9800.0,76.7947,76.8883,76.7947,76.8523,9800.0
2012-12-21 11:15:00,106.67,106.71,106.57,106.57,21700.0,76.8451,76.8739,76.7731,76.7731,21700.0
2012-12-21 11:20:00,106.56,106.72,106.54,106.67,11900.0,76.7659,76.8811,76.7515,76.8451,11900.0
2012-12-21 11:25:00,106.7,106.79,106.69,106.71,7200.0,76.8667,76.9316,76.8595,76.8739,7200.0
2012-12-21 11:30:00,106.72,106.73,106.56,106.58,9800.0,76.8811,76.8883,76.7659,76.7803,9800.0
2012-12-21 11:35:00,106.61,106.64,106.4,106.61,32700.0,76.8019,76.8235,76.6506,76.8019,32700.0
2012-12-21 11:40:00,106.56,106.59,106.41,106.41,3500.0,76.7659,76.7875,76.6578,76.6578,3500.0
2012-12-21 11:45:00,106.43,106.59,106.43,106.55,4900.0,76.6722,76.7875,76.6722,76.7587,4900.0
2012-12-21 11:50:00,106.55,106.63,106.45,106.49,21500.0,76.7587,76.8163,76.6866,76.7154,21500.0
2012-12-21 11:55:00,106.5,106.53,106.47,106.51,40400.0,76.7226,76.7442,76.701,76.7298,40400.0
2012-12-21 12:00:00,106.51,106.69,106.5,106.52,18700.0,76.7298,76.8595,76.7226,76.737,18700.0
2012-12-21 12:05:00,106.53,106.67,106.5,106.63,18600.0,76.7442,76.8451,76.7226,76.8163,18600.0
2012-12-21 12:10:00,106.63,106.76,106.61,106.69,14800.0,76.8163,76.9099,76.8019,76.8595,14800.0
2012-12-21 12:15:00,106.63,106.89,106.63,106.88,4600.0,76.8163,77.0036,76.8163,76.9964,4600.0
2012-12-21 12:20:00,106.87,106.87,106.74,106.74,3100.0,76.9892,76.9892,76.8955,76.8955,3100.0
2012-12-21 12:25:00,106.67,106.7,106.61,106.7,8300.0,76.8451,76.8667,76.8019,76.8667,8300.0
2012-12-21 12:30:00,106.67,106.78,106.67,106.75,11700.0,76.8451,76.9243,76.8451,76.9027,11700.0
2012-12-21 12:35:00,106.85,106.85,106.6,106.6,8400.0,76.9748,76.9748,76.7947,76.7947,8400.0
2012-12-21 12:40:00,106.64,106.74,106.61,106.74,11200.0,76.8235,76.8955,76.8019,76.8955,11200.0
2012-12-21 12:45:00,106.73,106.95,106.73,106.86,9400.0,76.8883,77.0468,76.8883,76.982,9400.0
2012-12-21 12:50:00,106.89,106.92,106.74,106.75,3600.0,77.0036,77.0252,76.8955,76.9027,3600.0
2012-12-21 12:55:00,106.76,107.08,106.76,107.04,8700.0,76.9099,77.1405,76.9099,77.1117,8700.0
2012-12-21 13:00:00,107.02,107.18,107.0,107.15,9000.0,77.0972,77.2125,77.0828,77.1909,9000.0
2012-12-21 13:05:00,107.17,107.21,107.06,107.06,13000.0,77.2053,77.2341,77.1261,77.1261,13000.0
2012-12-21 13:10:00,107.07,107.13,107.0,107.06,10300.0,77.1333,77.1765,77.0828,77.1261,10300.0
2012-12-21 13:15:00,107.05,107.14,106.99,107.11,9600.0,77.1189,77.1837,77.0756,77.1621,9600.0
2012-12-21 13:20:00,107.12,107.29,107.12,107.25,12200.0,77.1693,77.2918,77.1693,77.2629,12200.0
2012-12-21 13:25:00,107.25,107.42,107.2,107.38,9300.0,77.2629,77.3854,77.2269,77.3566,9300.0
2012-12-21 13:30:00,107.33,107.35,107.16,107.29,11500.0,77.3206,77.335,77.1981,77.2918,11500.0
2012-12-21 13:35:00,107.31,107.4,107.28,107.35,7300.0,77.3062,77.371,77.2845,77.335,7300.0
2012-12-21 13:40:00,107.37,107.49,107.28,107.43,15700.0,77.3494,77.4358,77.2845,77.3926,15700.0
2012-12-21 13:45:00,107.42,107.42,107.25,107.3,8500.0,77.3854,77.3854,77.2629,77.299,8500.0
2012-12-21 13:50:00,107.34,107.35,107.27,107.3,11100.0,77.3278,77.335,77.2773,77.299,11100.0
2012-12-21 13:55:00,107.31,107.32,107.16,107.32,9200.0,77.3062,77.3134,77.1981,77.3134,9200.0
2012-12-21 14:00:00,107.3,107.41,107.3,107.36,6700.0,77.299,77.3782,77.299,77.3422,6700.0
2012-12-21 14:05:00,107.35,107.35,107.22,107.27,8200.0,77.335,77.335,77.2413,77.2773,8200.0
2012-12-21 14:10:00,107.24,107.54,107.2,107.52,45600.0,77.2557,77.4719,77.2269,77.4574,45600.0
2012-12-21 14:15:00,107.52,107.56,107.49,107.5,16900.0,77.4574,77.4863,77.4358,77.443,16900.0
2012-12-21 14:20:00,107.51,107.56,107.43,107.45,19000.0,77.4502,77.4863,77.3926,77.407,19000.0
2012-12-21 14:25:00,107.43,107.55,107.42,107.48,11500.0,77.3926,77.4791,77.3854,77.4286,11500.0
2012-12-21 14:30:00,107.47,107.6,107.44,107.57,18400.0,77.4214,77.5151,77.3998,77.4935,18400.0
2012-12-21 14:35:00,107.57,107.62,107.45,107.59,12700.0,77.4935,77.5295,77.407,77.5079,12700.0
2012-12-21 14:40:00,107.58,107.65,107.53,107.61,10500.0,77.5007,77.5511,77.4647,77.5223,10500.0
2012-12-21 14:45:00,107.58,107.61,107.49,107.56,14200.0,77.5007,77.5223,77.4358,77.4863,14200.0
2012-12-21 14:50:00,107.56,107.6,107.46,107.55,31900.0,77.4863,77.5151,77.4142,77.4791,31900.0
2012-12-21 14:55:00,107.54,107.57,107.43,107.53,28200.0,77.4719,77.4935,77.3926,77.4647,28200.0
2012-12-21 15:00:00,107.55,107.63,107.48,107.61,19600.0,77.4791,77.5367,77.4286,77.5223,19600.0
2012-12-21 15:05:00,107.61,107.62,107.48,107.49,19900.0,77.5223,77.5295,77.4286,77.4358,19900.0
2012-12-21 15:10:00,107.5,107.55,107.32,107.45,16900.0,77.443,77.4791,77.3134,77.407,16900.0
2012-12-21 15:15:00,107.46,107.73,107.46,107.72,27100.0,77.4142,77.6087,77.4142,77.6015,27100.0
2012-12-21 15:20:00,107.71,107.82,107.64,107.68,64500.0,77.5943,77.6736,77.5439,77.5727,64500.0
2012-12-21 15:25:00,107.67,107.79,107.63,107.79,20000.0,77.5655,77.652,77.5367,77.652,20000.0
2012-12-21 15:30:00,107.82,107.94,107.79,107.86,22100.0,77.6736,77.76,77.652,77.7024,22100.0
2012-12-21 15:35:00,107.87,108.07,107.86,108.0,65500.0,77.7096,77.8537,77.7024,77.8032,65500.0
2012-12-21 15:40:00,108.0,108.17,108.0,108.11,52800.0,77.8032,77.9257,77.8032,77.8825,52800.0
2012-12-21 15:45:00,108.12,108.14,107.88,107.99,57700.0,77.8897,77.9041,77.7168,77.796,57700.0
2012-12-21 15:50:00,107.99,108.03,107.87,108.01,62300.0,77.796,77.8249,77.7096,77.8104,62300.0
2012-12-21 15:55:00,108.01,108.12,107.98,108.08,88900.0,77.8104,77.8897,77.7888,77.8609,88900.0
2012-12-24 09:30:00,107.32,107.32,106.53,106.84,45100.0,77.3134,77.3134,76.7442,76.9676,45100.0
2012-12-24 09:35:00,106.88,107.19,106.74,106.74,21600.0,76.9964,77.2197,76.8955,76.8955,21600.0
2012-12-24 09:40:00,106.64,107.2,106.64,107.03,16400.0,76.8235,77.2269,76.8235,77.1044,16400.0
2012-12-24 09:45:00,107.06,107.06,106.56,106.93,14900.0,77.1261,77.1261,76.7659,77.0324,14900.0
2012-12-24 09:50:00,106.93,107.05,106.8,106.85,17400.0,77.0324,77.1189,76.9388,76.9748,17400.0
2012-12-24 09:55:00,106.8,106.81,106.58,106.72,12000.0,76.9388,76.946,76.7803,76.8811,12000.0
2012-12-24 10:00:00,106.72,106.73,106.52,106.6,20800.0,76.8811,76.8883,76.737,76.7947,20800.0
2012-12-24 10:05:00,106.62,106.81,106.59,106.61,12000.0,76.8091,76.946,76.7875,76.8019,12000.0
2012-12-24 10:10:00,106.6,106.83,106.51,106.59,27600.0,76.7947,76.9604,76.7298,76.7875,27600.0
2012-12-24 10:15:00,106.56,106.72,106.52,106.64,8700.0,76.7659,76.8811,76.737,76.8235,8700.0
2012-12-24 10:20:00,106.59,106.69,106.57,106.63,9100.0,76.7875,76.8595,76.7731,76.8163,9100.0
2012-12-24 10:25:00,106.64,106.74,106.64,106.72,8200.0,76.8235,76.8955,76.8235,76.8811,8200.0
2012-12-24 10:30:00,106.72,107.05,106.67,107.01,24100.0,76.8811,77.1189,76.8451,77.09,24100.0
2012-12-24 10:35:00,107.0,107.0,106.67,106.88,13400.0,77.0828,77.0828,76.8451,76.9964,13400.0
2012-12-24 10:40:00,106.83,106.87,106.77,106.81,4100.0,76.9604,76.9892,76.9171,76.946,4100.0
2012-12-24 10:45:00,106.79,106.92,106.67,106.67,19100.0,76.9316,77.0252,76.8451,76.8451,19100.0
2012-12-24 10:50:00,106.67,106.8,106.64,106.64,5300.0,76.8451,76.9388,76.8235,76.8235,5300.0
2012-12-24 10:55:00,106.65,106.65,106.54,106.59,32200.0,76.8307,76.8307,76.7515,76.7875,32200.0
2012-12-24 11:00:00,106.59,106.69,106.56,106.61,8800.0,76.7875,76.8595,76.7659,76.8019,8800.0
2012-12-24 11:05:00,106.62,106.93,106.62,106.86,17600.0,76.8091,77.0324,76.8091,76.982,17600.0
2012-12-24 11:10:00,106.83,106.91,106.72,106.74,29900.0,76.9604,77.018,76.8811,76.8955,29900.0
2012-12-24 11:15:00,106.74,106.86,106.7,106.86,10700.0,76.8955,76.982,76.8667,76.982,10700.0
2012-12-24 11:20:00,106.89,106.95,106.89,106.9,4600.0,77.0036,77.0468,77.0036,77.0108,4600.0
2012-12-24 11:25:00,106.9,106.93,106.8,106.86,14600.0,77.0108,77.0324,76.9388,76.982,14600.0
2012-12-24 11:30:00,106.85,106.94,106.84,106.94,6800.0,76.9748,77.0396,76.9676,77.0396,6800.0
2012-12-24 11:35:00,106.94,106.98,106.81,106.98,5700.0,77.0396,77.0684,76.946,77.0684,5700.0
2012-12-24 11:40:00,106.98,106.98,106.85,106.87,7200.0,77.0684,77.0684,76.9748,76.9892,7200.0
2012-12-24 11:45:00,106.85,106.87,106.8,106.86,12600.0,76.9748,76.9892,76.9388,76.982,12600.0
2012-12-24 11:50:00,106.83,106.88,106.81,106.83,7800.0,76.9604,76.9964,76.946,76.9604,7800.0
2012-12-24 11:55:00,106.83,106.84,106.75,106.78,9000.0,76.9604,76.9676,76.9027,76.9243,9000.0
2012-12-24 12:00:00,106.77,106.84,106.74,106.74,11400.0,76.9171,76.9676,76.8955,76.8955,11400.0
2012-12-24 12:05:00,106.74,106.84,106.74,106.78,11400.0,76.8955,76.9676,76.8955,76.9243,11400.0
2012-12-24 12:10:00,106.78,106.84,106.76,106.83,10600.0,76.9243,76.9676,76.9099,76.9604,10600.0
2012-12-24 12:15:00,106.82,106.84,106.72,106.73,8400.0,76.9532,76.9676,76.8811,76.8883,8400.0
2012-12-24 12:20:00,106.74,106.75,106.68,106.68,8500.0,76.8955,76.9027,76.8523,76.8523,8500.0
2012-12-24 12:25:00,106.69,106.72,106.68,106.7,7300.0,76.8595,76.8811,76.8523,76.8667,7300.0
2012-12-24 12:30:00,106.69,106.94,106.67,106.94,13700.0,76.8595,77.0396,76.8451,77.0396,13700.0
2012-12-24 12:35:00,106.94,107.0,106.86,106.91,16900.0,77.0396,77.0828,76.982,77.018,16900.0
2012-12-24 12:40:00,106.91,107.15,106.91,107.1,15200.0,77.018,77.1909,77.018,77.1549,15200.0
2012-12-24 12:45:00,107.1,107.21,106.97,107.0,30300.0,77.1549,77.2341,77.0612,77.0828,30300.0
2012-12-24 12:50:00,106.96,107.04,106.94,106.97,16200.0,77.054,77.1117,77.0396,77.0612,16200.0
2012-12-24 12:55:00,106.97,107.18,106.97,107.13,34800.0,77.0612,77.2125,77.0612,77.1765,34800.0
2012-12-26 09:30:00,107.46,107.57,107.22,107.37,40700.0,77.4142,77.4935,77.2413,77.3494,40700.0
2012-12-26 09:35:00,107.42,108.16,107.42,108.06,19700.0,77.3854,77.9185,77.3854,77.8465,19700.0
2012-12-26 09:40:00,108.03,108.36,108.02,108.31,17900.0,77.8249,78.0626,77.8176,78.0266,17900.0
2012-12-26 09:45:00,108.3,108.55,108.28,108.48,23200.0,78.0194,78.1995,78.005,78.149,23200.0
2012-12-26 09:50:00,108.46,108.56,108.4,108.51,14200.0,78.1346,78.2067,78.0914,78.1706,14200.0
2012-12-26 09:55:00,108.5,108.77,108.5,108.7,16900.0,78.1634,78.3579,78.1634,78.3075,16900.0
2012-12-26 10:00:00,108.68,108.84,108.62,108.75,21200.0,78.2931,78.4084,78.2499,78.3435,21200.0
2012-12-26 10:05:00,108.75,108.76,108.55,108.56,12800.0,78.3435,78.3507,78.1995,78.2067,12800.0
2012-12-26 10:10:00,108.5,108.54,108.35,108.38,5300.0,78.1634,78.1923,78.0554,78.077,5300.0
2012-12-26 10:15:00,108.4,108.42,108.08,108.14,22900.0,78.0914,78.1058,77.8609,77.9041,22900.0
2012-12-26 10:20:00,108.09,108.27,108.09,108.23,7200.0,77.8681,77.9977,77.8681,77.9689,7200.0
2012-12-26 10:25:00,108.18,108.23,108.09,108.23,5200.0,77.9329,77.9689,77.8681,77.9689,5200.0
2012-12-26 10:30:00,108.21,108.27,108.11,108.21,4800.0,77.9545,77.9977,77.8825,77.9545,4800.0
2012-12-26 10:35:00,108.16,108.16,107.99,108.05,9000.0,77.9185,77.9185,77.796,77.8393,9000.0
2012-12-26 10:40:00,108.03,108.09,108.01,108.06,5500.0,77.8249,77.8681,77.8104,77.8465,5500.0
2012-12-26 10:45:00,108.07,108.07,107.9,107.94,12800.0,77.8537,77.8537,77.7312,77.76,12800.0
2012-12-26 10:50:00,107.96,107.96,107.83,107.86,7900.0,77.7744,77.7744,77.6808,77.7024,7900.0
2012-12-26 10:55:00,107.83,107.89,107.75,107.75,11300.0,77.6808,77.724,77.6231,77.6231,11300.0
2012-12-26 11:00:00,107.73,107.73,107.45,107.58,10100.0,77.6087,77.6087,77.407,77.5007,10100.0
2012-12-26 11:05:00,107.58,107.63,107.21,107.34,22400.0,77.5007,77.5367,77.2341,77.3278,22400.0
2012-12-26 11:10:00,107.29,107.59,107.29,107.55,4900.0,77.2918,77.5079,77.2918,77.4791,4900.0
2012-12-26 11:15:00,107.55,107.62,107.34,107.42,7400.0,77.4791,77.5295,77.3278,77.3854,7400.0
2012-12-26 11:20:00,107.42,107.42,107.32,107.37,3800.0,77.3854,77.3854,77.3134,77.3494,3800.0
2012-12-26 11:25:00,107.35,107.37,107.1,107.1,5200.0,77.335,77.3494,77.1549,77.1549,5200.0
2012-12-26 11:30:00,107.1,107.36,106.96,107.35,10600.0,77.1549,77.3422,77.054,77.335,10600.0
2012-12-26 11:35:00,107.37,107.38,107.12,107.14,4500.0,77.3494,77.3566,77.1693,77.1837,4500.0
2012-12-26 11:40:00,107.14,107.19,107.03,107.03,4500.0,77.1837,77.2197,77.1044,77.1044,4500.0
2012-12-26 11:45:00,107.02,107.08,106.92,106.98,11200.0,77.0972,77.1405,77.0252,77.0684,11200.0
2012-12-26 11:50:00,106.99,107.2,106.99,107.14,7500.0,77.0756,77.2269,77.0756,77.1837,7500.0
2012-12-26 11:55:00,107.18,107.24,107.18,107.23,2300.0,77.2125,77.2557,77.2125,77.2485,2300.0
2012-12-26 12:00:00,107.31,107.37,107.11,107.22,7700.0,77.3062,77.3494,77.1621,77.2413,7700.0
2012-12-26 12:05:00,107.2,107.22,107.12,107.17,4400.0,77.2269,77.2413,77.1693,77.2053,4400.0
2012-12-26 12:10:00,107.18,107.3,107.1,107.19,4300.0,77.2125,77.299,77.1549,77.2197,4300.0
2012-12-26 12:15:00,107.2,107.24,107.13,107.23,5500.0,77.2269,77.2557,77.1765,77.2485,5500.0
2012-12-26 12:20:00,107.24,107.31,107.16,107.17,7900.0,77.2557,77.3062,77.1981,77.2053,7900.0
2012-12-26 12:25:00,107.17,107.22,107.14,107.15,3300.0,77.2053,77.2413,77.1837,77.1909,3300.0
2012-12-26 12:30:00,107.13,107.2,107.02,107.13,13400.0,77.1765,77.2269,77.0972,77.1765,13400.0
2012-12-26 12:35:00,107.14,107.15,106.99,107.01,6800.0,77.1837,77.1909,77.0756,77.09,6800.0
2012-12-26 12:40:00,106.99,107.13,106.96,107.04,8800.0,77.0756,77.1765,77.054,77.1117,8800.0
2012-12-26 12:45:00,107.05,107.14,106.98,107.13,5700.0,77.1189,77.1837,77.0684,77.1765,5700.0
2012-12-26 12:50:00,107.11,107.14,107.0,107.06,4400.0,77.1621,77.1837,77.0828,77.1261,4400.0
2012-12-26 12:55:00,107.04,107.09,106.95,107.05,16900.0,77.1117,77.1477,77.0468,77.1189,16900.0
2012-12-26 13:00:00,107.04,107.04,106.86,106.95,10100.0,77.1117,77.1117,76.982,77.0468,10100.0
2012-12-26 13:05:00,106.92,106.94,106.84,106.89,3600.0,77.0252,77.0396,76.9676,77.0036,3600.0
2012-12-26 13:10:00,106.93,106.94,106.79,106.91,7400.0,77.0324,77.0396,76.9316,77.018,7400.0
2012-12-26 13:15:00,106.9,106.93,106.78,106.9,10300.0,77.0108,77.0324,76.9243,77.0108,10300.0
2012-12-26 13:20:00,106.87,106.98,106.85,106.95,17200.0,76.9892,77.0684,76.9748,77.0468,17200.0
2012-12-26 13:25:00,106.95,107.0,106.92,106.96,4700.0,77.0468,77.0828,77.0252,77.054,4700.0
2012-12-26 13:30:00,106.96,106.97,106.86,106.9,5600.0,77.054,77.0612,76.982,77.0108,5600.0
2012-12-26 13:35:00,106.93,106.93,106.87,106.93,5400.0,77.0324,77.0324,76.9892,77.0324,5400.0
2012-12-26 13:40:00,106.91,106.95,106.86,106.93,6200.0,77.018,77.0468,76.982,77.0324,6200.0
2012-12-26 13:45:00,106.92,106.94,106.76,106.79,8100.0,77.0252,77.0396,76.9099,76.9316,8100.0
2012-12-26 13:50:00,106.78,106.78,106.64,106.68,10200.0,76.9243,76.9243,76.8235,76.8523,10200.0
2012-12-26 13:55:00,106.67,106.71,106.65,106.65,7900.0,76.8451,76.8739,76.8307,76.8307,7900.0
2012-12-26 14:00:00,106.63,106.88,106.6,106.86,10100.0,76.8163,76.9964,76.7947,76.982,10100.0
2012-12-26 14:05:00,106.84,106.86,106.76,106.86,10800.0,76.9676,76.982,76.9099,76.982,10800.0
2012-12-26 14:10:00,106.86,107.01,106.86,106.97,10500.0,76.982,77.09,76.982,77.0612,10500.0
2012-12-26 14:15:00,106.98,107.05,106.97,107.03,6000.0,77.0684,77.1189,77.0612,77.1044,6000.0
2012-12-26 14:20:00,107.02,107.05,106.94,107.04,7600.0,77.0972,77.1189,77.0396,77.1117,7600.0
2012-12-26 14:25:00,107.03,107.05,106.98,107.03,4000.0,77.1044,77.1189,77.0684,77.1044,4000.0
2012-12-26 14:30:00,107.03,107.17,107.03,107.17,5600.0,77.1044,77.2053,77.1044,77.2053,5600.0
2012-12-26 14:35:00,107.2,107.32,107.18,107.3,9100.0,77.2269,77.3134,77.2125,77.299,9100.0
2012-12-26 14:40:00,107.28,107.29,107.19,107.27,6000.0,77.2845,77.2918,77.2197,77.2773,6000.0
2012-12-26 14:45:00,107.24,107.32,107.16,107.3,12000.0,77.2557,77.3134,77.1981,77.299,12000.0
2012-12-26 14:50:00,107.31,107.5,107.24,107.5,12400.0,77.3062,77.443,77.2557,77.443,12400.0
2012-12-26 14:55:00,107.46,107.58,107.37,107.42,5700.0,77.4142,77.5007,77.3494,77.3854,5700.0
2012-12-26 15:00:00,107.41,107.42,107.3,107.33,4800.0,77.3782,77.3854,77.299,77.3206,4800.0
2012-12-26 15:05:00,107.32,107.38,107.24,107.32,7400.0,77.3134,77.3566,77.2557,77.3134,7400.0
2012-12-26 15:10:00,107.33,107.41,107.29,107.29,9500.0,77.3206,77.3782,77.2918,77.2918,9500.0
2012-12-26 15:15:00,107.29,107.38,107.22,107.22,7200.0,77.2918,77.3566,77.2413,77.2413,7200.0
2012-12-26 15:20:00,107.22,107.24,107.16,107.21,8100.0,77.2413,77.2557,77.1981,77.2341,8100.0
2012-12-26 15:25:00,107.21,107.37,107.21,107.26,9300.0,77.2341,77.3494,77.2341,77.2701,9300.0
2012-12-26 15:30:00,107.27,107.35,107.23,107.26,7300.0,77.2773,77.335,77.2485,77.2701,7300.0
2012-12-26 15:35:00,107.26,107.33,107.25,107.28,11100.0,77.2701,77.3206,77.2629,77.2845,11100.0
2012-12-26 15:40:00,107.28,107.28,107.19,107.22,8200.0,77.2845,77.2845,77.2197,77.2413,8200.0
2012-12-26 15:45:00,107.21,107.29,107.15,107.22,17800.0,77.2341,77.2918,77.1909,77.2413,17800.0
2012-12-26 15:50:00,107.21,107.21,107.11,107.2,22600.0,77.2341,77.2341,77.1621,77.2269,22600.0
2012-12-26 15:55:00,107.19,107.2,107.11,107.17,42300.0,77.2197,77.2269,77.1621,77.2053,42300.0
2012-12-27 09:30:00,107.55,107.59,107.34,107.37,11000.0,77.4791,77.5079,77.3278,77.3494,11000.0
2012-12-27 09:35:00,107.47,107.74,107.43,107.67,9400.0,77.4214,77.6159,77.3926,77.5655,9400.0
2012-12-27 09:40:00,107.56,107.57,107.05,107.09,16100.0,77.4863,77.4935,77.1189,77.1477,16100.0
2012-12-27 09:45:00,107.05,107.26,106.88,107.17,9700.0,77.1189,77.2701,76.9964,77.2053,9700.0
2012-12-27 09:50:00,107.1,107.2,107.02,107.18,6300.0,77.1549,77.2269,77.0972,77.2125,6300.0
2012-12-27 09:55:00,107.14,107.31,107.11,107.11,5400.0,77.1837,77.3062,77.1621,77.1621,5400.0
2012-12-27 10:00:00,107.08,107.1,106.75,106.87,15800.0,77.1405,77.1549,76.9027,76.9892,15800.0
2012-12-27 10:05:00,106.85,106.85,106.51,106.63,11300.0,76.9748,76.9748,76.7298,76.8163,11300.0
2012-12-27 10:10:00,106.64,106.73,106.41,106.41,21500.0,76.8235,76.8883,76.6578,76.6578,21500.0
2012-12-27 10:15:00,106.46,106.54,105.89,105.89,18400.0,76.6938,76.7515,76.2832,76.2832,18400.0
2012-12-27 10:20:00,105.95,106.11,105.65,105.98,15500.0,76.3264,76.4417,76.1103,76.348,15500.0
2012-12-27 10:25:00,105.93,106.05,105.77,105.87,14200.0,76.312,76.3985,76.1967,76.2688,14200.0
2012-12-27 10:30:00,105.87,106.08,105.78,106.08,15000.0,76.2688,76.4201,76.2039,76.4201,15000.0
2012-12-27 10:35:00,106.09,106.1,105.68,105.75,15500.0,76.4273,76.4345,76.1319,76.1823,15500.0
2012-12-27 10:40:00,105.73,105.91,105.71,105.76,8100.0,76.1679,76.2976,76.1535,76.1895,8100.0
2012-12-27 10:45:00,105.72,105.98,105.63,105.93,14900.0,76.1607,76.348,76.0959,76.312,14900.0
2012-12-27 10:50:00,105.93,106.03,105.65,105.68,13800.0,76.312,76.384,76.1103,76.1319,13800.0
2012-12-27 10:55:00,105.72,105.76,105.63,105.68,9000.0,76.1607,76.1895,76.0959,76.1319,9000.0
2012-12-27 11:00:00,105.67,105.82,105.64,105.75,7200.0,76.1247,76.2328,76.1031,76.1823,7200.0
2012-12-27 11:05:00,105.75,105.77,105.45,105.47,10000.0,76.1823,76.1967,75.9662,75.9806,10000.0
2012-12-27 11:10:00,105.49,105.55,105.38,105.52,22100.0,75.995,76.0383,75.9158,76.0166,22100.0
2012-12-27 11:15:00,105.56,105.61,105.52,105.56,9000.0,76.0455,76.0815,76.0166,76.0455,9000.0
2012-12-27 11:20:00,105.57,105.89,105.56,105.87,15900.0,76.0527,76.2832,76.0455,76.2688,15900.0
2012-12-27 11:25:00,105.85,106.0,105.81,105.87,14000.0,76.2544,76.3624,76.2256,76.2688,14000.0
2012-12-27 11:30:00,105.88,105.88,105.64,105.68,11100.0,76.276,76.276,76.1031,76.1319,11100.0
2012-12-27 11:35:00,105.7,105.74,105.67,105.67,7600.0,76.1463,76.1751,76.1247,76.1247,7600.0
2012-12-27 11:40:00,105.66,105.87,105.66,105.83,6900.0,76.1175,76.2688,76.1175,76.24,6900.0
2012-12-27 11:45:00,105.82,105.82,105.72,105.77,10100.0,76.2328,76.2328,76.1607,76.1967,10100.0
2012-12-27 11:50:00,105.77,105.77,105.64,105.71,7800.0,76.1967,76.1967,76.1031,76.1535,7800.0
2012-12-27 11:55:00,105.72,105.74,105.58,105.73,5300.0,76.1607,76.1751,76.0599,76.1679,5300.0
2012-12-27 12:00:00,105.73,105.75,105.53,105.55,6400.0,76.1679,76.1823,76.0238,76.0383,6400.0
2012-12-27 12:05:00,105.55,105.57,105.46,105.5,5500.0,76.0383,76.0527,75.9734,76.0022,5500.0
2012-12-27 12:10:00,105.51,105.51,105.42,105.49,17800.0,76.0094,76.0094,75.9446,75.995,17800.0
2012-12-27 12:15:00,105.46,105.47,105.3,105.31,15800.0,75.9734,75.9806,75.8582,75.8654,15800.0
2012-12-27 12:20:00,105.24,105.28,105.18,105.18,6100.0,75.8149,75.8437,75.7717,75.7717,6100.0
2012-12-27 12:25:00,105.16,105.24,105.09,105.13,8900.0,75.7573,75.8149,75.7069,75.7357,8900.0
2012-12-27 12:30:00,105.14,105.14,104.72,104.75,35400.0,75.7429,75.7429,75.4403,75.4619,35400.0
2012-12-27 12:35:00,104.78,104.89,104.68,104.86,24000.0,75.4835,75.5628,75.4115,75.5412,24000.0
2012-12-27 12:40:00,104.86,104.9,104.72,104.75,7300.0,75.5412,75.57,75.4403,75.4619,7300.0
2012-12-27 12:45:00,104.75,105.0,104.68,104.95,9100.0,75.4619,75.642,75.4115,75.606,9100.0
2012-12-27 12:50:00,104.98,104.98,104.83,104.94,6800.0,75.6276,75.6276,75.5196,75.5988,6800.0
2012-12-27 12:55:00,104.93,105.14,104.92,105.14,7500.0,75.5916,75.7429,75.5844,75.7429,7500.0
2012-12-27 13:00:00,105.19,105.31,105.16,105.31,6700.0,75.7789,75.8654,75.7573,75.8654,6700.0
2012-12-27 13:05:00,105.3,105.46,105.27,105.42,12500.0,75.8582,75.9734,75.8365,75.9446,12500.0
2012-12-27 13:10:00,105.43,105.58,105.4,105.52,4400.0,75.9518,76.0599,75.9302,76.0166,4400.0
2012-12-27 13:15:00,105.54,105.7,105.5,105.55,8400.0,76.0311,76.1463,76.0022,76.0383,8400.0
2012-12-27 13:20:00,105.56,105.59,105.29,105.36,7700.0,76.0455,76.0671,75.851,75.9014,7700.0
2012-12-27 13:25:00,105.31,105.37,105.27,105.34,6500.0,75.8654,75.9086,75.8365,75.887,6500.0
2012-12-27 13:30:00,105.39,105.48,105.33,105.39,7400.0,75.923,75.9878,75.8798,75.923,7400.0
2012-12-27 13:35:00,105.35,105.41,105.32,105.36,4800.0,75.8942,75.9374,75.8726,75.9014,4800.0
2012-12-27 13:40:00,105.41,105.44,105.3,105.38,6100.0,75.9374,75.959,75.8582,75.9158,6100.0
2012-12-27 13:45:00,105.43,105.43,105.3,105.34,9400.0,75.9518,75.9518,75.8582,75.887,9400.0
2012-12-27 13:50:00,105.31,105.52,105.31,105.42,7400.0,75.8654,76.0166,75.8654,75.9446,7400.0
2012-12-27 13:55:00,105.46,105.52,105.43,105.52,6900.0,75.9734,76.0166,75.9518,76.0166,6900.0
2012-12-27 14:00:00,105.52,105.57,105.38,105.39,11400.0,76.0166,76.0527,75.9158,75.923,11400.0
2012-12-27 14:05:00,105.36,105.47,105.33,105.4,12000.0,75.9014,75.9806,75.8798,75.9302,12000.0
2012-12-27 14:10:00,105.41,105.49,105.41,105.49,6200.0,75.9374,75.995,75.9374,75.995,6200.0
2012-12-27 14:15:00,105.46,105.69,105.41,105.69,7300.0,75.9734,76.1391,75.9374,76.1391,7300.0
2012-12-27 14:20:00,105.68,105.72,105.51,105.54,10300.0,76.1319,76.1607,76.0094,76.0311,10300.0
2012-12-27 14:25:00,105.52,105.6,105.46,105.57,11100.0,76.0166,76.0743,75.9734,76.0527,11100.0
2012-12-27 14:30:00,105.58,105.6,105.38,105.41,11400.0,76.0599,76.0743,75.9158,75.9374,11400.0
2012-12-27 14:35:00,105.4,105.58,105.39,105.58,11800.0,75.9302,76.0599,75.923,76.0599,11800.0
2012-12-27 14:40:00,105.56,105.75,105.44,105.73,7900.0,76.0455,76.1823,75.959,76.1679,7900.0
2012-12-27 14:45:00,105.79,106.17,105.67,106.07,45800.0,76.2112,76.4849,76.1247,76.4129,45800.0
2012-12-27 14:50:00,106.03,106.17,106.0,106.13,23700.0,76.384,76.4849,76.3624,76.4561,23700.0
2012-12-27 14:55:00,106.09,106.29,106.07,106.25,19000.0,76.4273,76.5714,76.4129,76.5425,19000.0
2012-12-27 15:00:00,106.26,106.3,106.13,106.21,10300.0,76.5497,76.5786,76.4561,76.5137,10300.0
2012-12-27 15:05:00,106.25,106.5,106.25,106.41,16900.0,76.5425,76.7226,76.5425,76.6578,16900.0
2012-12-27 15:10:00,106.42,106.42,106.28,106.38,8100.0,76.665,76.665,76.5641,76.6362,8100.0
2012-12-27 15:15:00,106.33,106.4,106.2,106.32,20100.0,76.6002,76.6506,76.5065,76.593,20100.0
2012-12-27 15:20:00,106.35,106.68,106.31,106.66,29000.0,76.6146,76.8523,76.5858,76.8379,29000.0
2012-12-27 15:25:00,106.67,106.7,106.4,106.56,14700.0,76.8451,76.8667,76.6506,76.7659,14700.0
2012-12-27 15:30:00,106.53,106.68,106.51,106.61,16900.0,76.7442,76.8523,76.7298,76.8019,16900.0
2012-12-27 15:35:00,106.62,106.75,106.59,106.66,15700.0,76.8091,76.9027,76.7875,76.8379,15700.0
2012-12-27 15:40:00,106.66,106.89,106.66,106.85,22800.0,76.8379,77.0036,76.8379,76.9748,22800.0
2012-12-27 15:45:00,106.85,106.91,106.74,106.81,17900.0,76.9748,77.018,76.8955,76.946,17900.0
2012-12-27 15:50:00,106.8,106.92,106.7,106.82,26300.0,76.9388,77.0252,76.8667,76.9532,26300.0
2012-12-27 15:55:00,106.86,107.08,106.78,106.79,48300.0,76.982,77.1405,76.9243,76.9316,48300.0
2012-12-28 09:30:00,106.08,106.59,105.73,106.03,33800.0,76.4201,76.7875,76.1679,76.384,33800.0
2012-12-28 09:35:00,106.03,106.04,105.51,105.55,30800.0,76.384,76.3913,76.0094,76.0383,30800.0
2012-12-28 09:40:00,105.55,105.91,105.53,105.68,16800.0,76.0383,76.2976,76.0238,76.1319,16800.0
2012-12-28 09:45:00,105.68,105.91,105.55,105.73,7500.0,76.1319,76.2976,76.0383,76.1679,7500.0
2012-12-28 09:50:00,105.71,106.14,105.63,106.03,17700.0,76.1535,76.4633,76.0959,76.384,17700.0
2012-12-28 09:55:00,106.01,106.24,105.86,106.23,15400.0,76.3696,76.5353,76.2616,76.5281,15400.0
2012-12-28 10:00:00,106.13,106.25,105.93,106.19,13200.0,76.4561,76.5425,76.312,76.4993,13200.0
2012-12-28 10:05:00,106.2,106.41,105.87,105.87,13000.0,76.5065,76.6578,76.2688,76.2688,13000.0
2012-12-28 10:10:00,105.89,106.11,105.73,105.99,11900.0,76.2832,76.4417,76.1679,76.3552,11900.0
2012-12-28 10:15:00,105.99,106.32,105.99,106.25,7100.0,76.3552,76.593,76.3552,76.5425,7100.0
2012-12-28 10:20:00,106.24,106.29,106.0,106.08,12900.0,76.5353,76.5714,76.3624,76.4201,12900.0
2012-12-28 10:25:00,106.08,106.22,105.97,106.03,6500.0,76.4201,76.5209,76.3408,76.384,6500.0
2012-12-28 10:30:00,106.04,106.14,106.0,106.01,20800.0,76.3913,76.4633,76.3624,76.3696,20800.0
2012-12-28 10:35:00,106.01,106.05,105.9,105.91,12600.0,76.3696,76.3985,76.2904,76.2976,12600.0
2012-12-28 10:40:00,105.88,106.2,105.79,105.95,23900.0,76.276,76.5065,76.2112,76.3264,23900.0
2012-12-28 10:45:00,106.01,106.52,105.98,106.27,20900.0,76.3696,76.737,76.348,76.5569,20900.0
2012-12-28 10:50:00,106.26,106.26,106.14,106.14,2300.0,76.5497,76.5497,76.4633,76.4633,2300.0
2012-12-28 10:55:00,106.15,106.16,106.0,106.09,8800.0,76.4705,76.4777,76.3624,76.4273,8800.0
2012-12-28 11:00:00,106.12,106.23,106.11,106.18,7000.0,76.4489,76.5281,76.4417,76.4921,7000.0
2012-12-28 11:05:00,106.15,106.18,105.94,106.12,3500.0,76.4705,76.4921,76.3192,76.4489,3500.0
2012-12-28 11:10:00,106.08,106.18,106.0,106.05,9700.0,76.4201,76.4921,76.3624,76.3985,9700.0
2012-12-28 11:15:00,106.06,106.1,106.01,106.1,5700.0,76.4057,76.4345,76.3696,76.4345,5700.0
2012-12-28 11:20:00,106.06,106.12,106.05,106.07,9900.0,76.4057,76.4489,76.3985,76.4129,9900.0
2012-12-28 11:25:00,106.06,106.09,105.95,106.0,8900.0,76.4057,76.4273,76.3264,76.3624,8900.0
2012-12-28 11:30:00,105.98,106.05,105.97,105.97,3300.0,76.348,76.3985,76.3408,76.3408,3300.0
2012-12-28 11:35:00,105.97,106.06,105.9,106.05,10400.0,76.3408,76.4057,76.2904,76.3985,10400.0
2012-12-28 11:40:00,106.03,106.08,106.0,106.07,12800.0,76.384,76.4201,76.3624,76.4129,12800.0
2012-12-28 11:45:00,106.07,106.19,106.06,106.18,12600.0,76.4129,76.4993,76.4057,76.4921,12600.0
2012-12-28 11:50:00,106.17,106.26,106.12,106.25,6800.0,76.4849,76.5497,76.4489,76.5425,6800.0
2012-12-28 11:55:00,106.24,106.29,106.21,106.29,6800.0,76.5353,76.5714,76.5137,76.5714,6800.0
2012-12-28 12:00:00,106.27,106.37,106.22,106.27,12700.0,76.5569,76.629,76.5209,76.5569,12700.0
2012-12-28 12:05:00,106.23,106.29,106.18,106.22,2400.0,76.5281,76.5714,76.4921,76.5209,2400.0
2012-12-28 12:10:00,106.25,106.52,106.25,106.52,4300.0,76.5425,76.737,76.5425,76.737,4300.0
2012-12-28 12:15:00,106.52,106.53,106.41,106.48,3800.0,76.737,76.7442,76.6578,76.7082,3800.0
2012-12-28 12:20:00,106.51,106.57,106.43,106.47,5400.0,76.7298,76.7731,76.6722,76.701,5400.0
2012-12-28 12:25:00,106.42,106.51,106.41,106.5,2800.0,76.665,76.7298,76.6578,76.7226,2800.0
2012-12-28 12:30:00,106.5,106.57,106.49,106.57,2700.0,76.7226,76.7731,76.7154,76.7731,2700.0
2012-12-28 12:35:00,106.57,106.57,106.46,106.48,5100.0,76.7731,76.7731,76.6938,76.7082,5100.0
2012-12-28 12:40:00,106.46,106.48,106.42,106.42,3500.0,76.6938,76.7082,76.665,76.665,3500.0
2012-12-28 12:45:00,106.37,106.38,106.3,106.38,2200.0,76.629,76.6362,76.5786,76.6362,2200.0
2012-12-28 12:50:00,106.45,106.45,106.34,106.37,4000.0,76.6866,76.6866,76.6074,76.629,4000.0
2012-12-28 12:55:00,106.36,106.4,106.29,106.31,3600.0,76.6218,76.6506,76.5714,76.5858,3600.0
2012-12-28 13:00:00,106.32,106.63,106.31,106.47,12900.0,76.593,76.8163,76.5858,76.701,12900.0
2012-12-28 13:05:00,106.48,106.53,106.43,106.47,5700.0,76.7082,76.7442,76.6722,76.701,5700.0
2012-12-28 13:10:00,106.56,106.62,106.56,106.56,2300.0,76.7659,76.8091,76.7659,76.7659,2300.0
2012-12-28 13:15:00,106.59,106.6,106.49,106.53,3600.0,76.7875,76.7947,76.7154,76.7442,3600.0
2012-12-28 13:20:00,106.51,106.51,106.39,106.45,5100.0,76.7298,76.7298,76.6434,76.6866,5100.0
2012-12-28 13:25:00,106.44,106.49,106.44,106.45,2700.0,76.6794,76.7154,76.6794,76.6866,2700.0
2012-12-28 13:30:00,106.38,106.44,106.38,106.42,4900.0,76.6362,76.6794,76.6362,76.665,4900.0
2012-12-28 13:35:00,106.39,106.51,106.39,106.51,7800.0,76.6434,76.7298,76.6434,76.7298,7800.0
2012-12-28 13:40:00,106.51,106.61,106.46,106.57,5200.0,76.7298,76.8019,76.6938,76.7731,5200.0
2012-12-28 13:45:00,106.57,106.57,106.42,106.48,6800.0,76.7731,76.7731,76.665,76.7082,6800.0
2012-12-28 13:50:00,106.48,106.5,106.36,106.46,6600.0,76.7082,76.7226,76.6218,76.6938,6600.0
2012-12-28 13:55:00,106.47,106.47,106.25,106.4,13400.0,76.701,76.701,76.5425,76.6506,13400.0
2012-12-28 14:00:00,106.41,106.42,106.25,106.26,9900.0,76.6578,76.665,76.5425,76.5497,9900.0
2012-12-28 14:05:00,106.23,106.23,106.05,106.16,11300.0,76.5281,76.5281,76.3985,76.4777,11300.0
2012-12-28 14:10:00,106.13,106.22,106.13,106.19,3800.0,76.4561,76.5209,76.4561,76.4993,3800.0
2012-12-28 14:15:00,106.14,106.19,106.11,106.19,3200.0,76.4633,76.4993,76.4417,76.4993,3200.0
2012-12-28 14:20:00,106.18,106.28,106.18,106.24,3600.0,76.4921,76.5641,76.4921,76.5353,3600.0
2012-12-28 14:25:00,106.21,106.21,106.09,106.19,4000.0,76.5137,76.5137,76.4273,76.4993,4000.0
2012-12-28 14:30:00,106.18,106.2,106.06,106.08,9500.0,76.4921,76.5065,76.4057,76.4201,9500.0
2012-12-28 14:35:00,106.08,106.2,106.05,106.16,3100.0,76.4201,76.5065,76.3985,76.4777,3100.0
2012-12-28 14:40:00,106.18,106.31,106.18,106.3,4600.0,76.4921,76.5858,76.4921,76.5786,4600.0
2012-12-28 14:45:00,106.33,106.33,106.25,106.25,3500.0,76.6002,76.6002,76.5425,76.5425,3500.0
2012-12-28 14:50:00,106.29,106.33,106.25,106.33,5100.0,76.5714,76.6002,76.5425,76.6002,5100.0
2012-12-28 14:55:00,106.33,106.35,106.25,106.25,3800.0,76.6002,76.6146,76.5425,76.5425,3800.0
2012-12-28 15:00:00,106.25,106.25,106.19,106.23,6100.0,76.5425,76.5425,76.4993,76.5281,6100.0
2012-12-28 15:05:00,106.21,106.25,106.16,106.2,3400.0,76.5137,76.5425,76.4777,76.5065,3400.0
2012-12-28 15:10:00,106.18,106.18,106.06,106.16,7700.0,76.4921,76.4921,76.4057,76.4777,7700.0
2012-12-28 15:15:00,106.23,106.34,106.22,106.3,8600.0,76.5281,76.6074,76.5209,76.5786,8600.0
2012-12-28 15:20:00,106.31,106.32,106.14,106.22,4300.0,76.5858,76.593,76.4633,76.5209,4300.0
2012-12-28 15:25:00,106.26,106.32,106.22,106.26,11800.0,76.5497,76.593,76.5209,76.5497,11800.0
2012-12-28 15:30:00,106.24,106.39,106.24,106.36,13800.0,76.5353,76.6434,76.5353,76.6218,13800.0
2012-12-28 15:35:00,106.35,106.47,105.83,105.97,35900.0,76.6146,76.701,76.24,76.3408,35900.0
2012-12-28 15:40:00,105.97,106.21,105.97,106.16,43900.0,76.3408,76.5137,76.3408,76.4777,43900.0
2012-12-28 15:45:00,106.12,106.16,105.79,105.99,47500.0,76.4489,76.4777,76.2112,76.3552,47500.0
2012-12-28 15:50:00,106.03,106.03,105.71,105.94,30700.0,76.384,76.384,76.1535,76.3192,30700.0
2012-12-28 15:55:00,105.93,106.05,105.81,105.81,44000.0,76.312,76.3985,76.2256,76.2256,44000.0
2012-12-31 09:30:00,105.37,105.5,105.24,105.35,34700.0,75.9086,76.0022,75.8149,75.8942,34700.0
2012-12-31 09:35:00,105.47,106.11,105.47,106.11,22600.0,75.9806,76.4417,75.9806,76.4417,22600.0
2012-12-31 09:40:00,106.32,107.11,106.24,106.96,82000.0,76.593,77.1621,76.5353,77.054,82000.0
2012-12-31 09:45:00,106.94,106.95,106.47,106.53,29500.0,77.0396,77.0468,76.701,76.7442,29500.0
2012-12-31 09:50:00,106.57,106.57,106.35,106.57,7200.0,76.7731,76.7731,76.6146,76.7731,7200.0
2012-12-31 09:55:00,106.59,106.93,106.4,106.82,33400.0,76.7875,77.0324,76.6506,76.9532,33400.0
2012-12-31 10:00:00,106.79,106.86,106.49,106.66,25600.0,76.9316,76.982,76.7154,76.8379,25600.0
2012-12-31 10:05:00,106.66,106.93,106.66,106.74,18700.0,76.8379,77.0324,76.8379,76.8955,18700.0
2012-12-31 10:10:00,106.75,106.89,106.66,106.77,17200.0,76.9027,77.0036,76.8379,76.9171,17200.0
2012-12-31 10:15:00,106.76,106.87,106.65,106.68,14900.0,76.9099,76.9892,76.8307,76.8523,14900.0
2012-12-31 10:20:00,106.67,106.79,106.67,106.7,13500.0,76.8451,76.9316,76.8451,76.8667,13500.0
2012-12-31 10:25:00,106.74,107.0,106.62,106.71,36200.0,76.8955,77.0828,76.8091,76.8739,36200.0
2012-12-31 10:30:00,106.74,106.78,106.68,106.78,11700.0,76.8955,76.9243,76.8523,76.9243,11700.0
2012-12-31 10:35:00,106.77,107.0,106.73,106.84,17200.0,76.9171,77.0828,76.8883,76.9676,17200.0
2012-12-31 10:40:00,106.84,106.91,106.59,106.59,15200.0,76.9676,77.018,76.7875,76.7875,15200.0
2012-12-31 10:45:00,106.55,106.6,106.45,106.5,15100.0,76.7587,76.7947,76.6866,76.7226,15100.0
2012-12-31 10:50:00,106.51,106.68,106.32,106.6,9900.0,76.7298,76.8523,76.593,76.7947,9900.0
2012-12-31 10:55:00,106.62,106.67,106.43,106.51,16100.0,76.8091,76.8451,76.6722,76.7298,16100.0
2012-12-31 11:00:00,106.51,106.93,106.51,106.89,24500.0,76.7298,77.0324,76.7298,77.0036,24500.0
2012-12-31 11:05:00,106.88,106.88,106.65,106.71,9100.0,76.9964,76.9964,76.8307,76.8739,9100.0
2012-12-31 11:10:00,106.71,106.87,106.71,106.77,9900.0,76.8739,76.9892,76.8739,76.9171,9900.0
2012-12-31 11:15:00,106.75,106.77,106.52,106.56,10400.0,76.9027,76.9171,76.737,76.7659,10400.0
2012-12-31 11:20:00,106.55,106.71,106.49,106.49,16200.0,76.7587,76.8739,76.7154,76.7154,16200.0
2012-12-31 11:25:00,106.49,106.59,106.43,106.52,20600.0,76.7154,76.7875,76.6722,76.737,20600.0
2012-12-31 11:30:00,106.49,106.76,106.48,106.63,10400.0,76.7154,76.9099,76.7082,76.8163,10400.0
2012-12-31 11:35:00,106.62,106.76,106.59,106.66,7400.0,76.8091,76.9099,76.7875,76.8379,7400.0
2012-12-31 11:40:00,106.68,106.72,106.64,106.67,2900.0,76.8523,76.8811,76.8235,76.8451,2900.0
2012-12-31 11:45:00,106.67,106.8,106.64,106.76,15900.0,76.8451,76.9388,76.8235,76.9099,15900.0
2012-12-31 11:50:00,106.78,106.82,106.74,106.77,17400.0,76.9243,76.9532,76.8955,76.9171,17400.0
2012-12-31 11:55:00,106.79,106.86,106.79,106.83,11100.0,76.9316,76.982,76.9316,76.9604,11100.0
2012-12-31 12:00:00,106.83,106.95,106.68,106.72,33500.0,76.9604,77.0468,76.8523,76.8811,33500.0
2012-12-31 12:05:00,106.74,106.76,106.66,106.7,8900.0,76.8955,76.9099,76.8379,76.8667,8900.0
2012-12-31 12:10:00,106.7,106.86,106.7,106.84,7700.0,76.8667,76.982,76.8667,76.9676,7700.0
2012-12-31 12:15:00,106.85,106.85,106.8,106.85,7800.0,76.9748,76.9748,76.9388,76.9748,7800.0
2012-12-31 12:20:00,106.84,106.85,106.79,106.82,6000.0,76.9676,76.9748,76.9316,76.9532,6000.0
2012-12-31 12:25:00,106.84,106.87,106.83,106.85,7300.0,76.9676,76.9892,76.9604,76.9748,7300.0
2012-12-31 12:30:00,106.85,106.85,106.78,106.81,10900.0,76.9748,76.9748,76.9243,76.946,10900.0
2012-12-31 12:35:00,106.82,106.86,106.79,106.83,8200.0,76.9532,76.982,76.9316,76.9604,8200.0
2012-12-31 12:40:00,106.85,107.25,106.81,107.1,52200.0,76.9748,77.2629,76.946,77.1549,52200.0
2012-12-31 12:45:00,107.1,107.7,107.1,107.67,48100.0,77.1549,77.5871,77.1549,77.5655,48100.0
2012-12-31 12:50:00,107.66,107.87,107.6,107.79,55700.0,77.5583,77.7096,77.5151,77.652,55700.0
2012-12-31 12:55:00,107.82,107.82,107.4,107.71,27800.0,77.6736,77.6736,77.371,77.5943,27800.0
2012-12-31 13:00:00,107.74,107.77,107.52,107.54,10900.0,77.6159,77.6375,77.4574,77.4719,10900.0
2012-12-31 13:05:00,107.51,107.6,107.32,107.58,12200.0,77.4502,77.5151,77.3134,77.5007,12200.0
2012-12-31 13:10:00,107.61,107.89,107.57,107.89,35400.0,77.5223,77.724,77.4935,77.724,35400.0
2012-12-31 13:15:00,107.87,108.15,107.82,107.82,20500.0,77.7096,77.9113,77.6736,77.6736,20500.0
2012-12-31 13:20:00,107.82,107.99,107.72,107.96,12000.0,77.6736,77.796,77.6015,77.7744,12000.0
2012-12-31 13:25:00,107.92,107.92,107.72,107.75,7300.0,77.7456,77.7456,77.6015,77.6231,7300.0
2012-12-31 13:30:00,107.7,107.75,107.55,107.71,24100.0,77.5871,77.6231,77.4791,77.5943,24100.0
2012-12-31 13:35:00,107.73,107.82,107.71,107.77,4800.0,77.6087,77.6736,77.5943,77.6375,4800.0
2012-12-31 13:40:00,107.8,107.91,107.71,107.81,8500.0,77.6592,77.7384,77.5943,77.6664,8500.0
2012-12-31 13:45:00,107.8,108.23,107.36,107.46,39400.0,77.6592,77.9689,77.3422,77.4142,39400.0
2012-12-31 13:50:00,107.42,107.54,107.15,107.54,31400.0,77.3854,77.4719,77.1909,77.4719,31400.0
2012-12-31 13:55:00,107.45,107.59,107.29,107.47,21700.0,77.407,77.5079,77.2918,77.4214,21700.0
2012-12-31 14:00:00,107.41,107.51,107.37,107.45,11600.0,77.3782,77.4502,77.3494,77.407,11600.0
2012-12-31 14:05:00,107.45,107.53,107.39,107.45,9600.0,77.407,77.4647,77.3638,77.407,9600.0
2012-12-31 14:10:00,107.45,107.59,107.34,107.57,22600.0,77.407,77.5079,77.3278,77.4935,22600.0
2012-12-31 14:15:00,107.57,107.69,107.55,107.67,9700.0,77.4935,77.5799,77.4791,77.5655,9700.0
2012-12-31 14:20:00,107.67,107.78,107.61,107.78,11600.0,77.5655,77.6448,77.5223,77.6448,11600.0
2012-12-31 14:25:00,107.76,107.78,107.63,107.67,11900.0,77.6303,77.6448,77.5367,77.5655,11900.0
2012-12-31 14:30:00,107.67,107.87,107.64,107.77,24000.0,77.5655,77.7096,77.5439,77.6375,24000.0
2012-12-31 14:35:00,107.77,107.77,107.62,107.67,11000.0,77.6375,77.6375,77.5295,77.5655,11000.0
2012-12-31 14:40:00,107.68,107.78,107.6,107.74,17000.0,77.5727,77.6448,77.5151,77.6159,17000.0
2012-12-31 14:45:00,107.77,108.05,107.72,108.01,15300.0,77.6375,77.8393,77.6015,77.8104,15300.0
2012-12-31 14:50:00,107.95,108.21,107.86,108.01,17100.0,77.7672,77.9545,77.7024,77.8104,17100.0
2012-12-31 14:55:00,108.01,108.43,107.95,108.31,17900.0,77.8104,78.113,77.7672,78.0266,17900.0
2012-12-31 15:00:00,108.34,108.54,108.34,108.43,14100.0,78.0482,78.1923,78.0482,78.113,14100.0
2012-12-31 15:05:00,108.45,108.5,108.34,108.37,9000.0,78.1274,78.1634,78.0482,78.0698,9000.0
2012-12-31 15:10:00,108.38,108.38,108.11,108.15,17800.0,78.077,78.077,77.8825,77.9113,17800.0
2012-12-31 15:15:00,108.18,108.29,108.03,108.08,19500.0,77.9329,78.0122,77.8249,77.8609,19500.0
2012-12-31 15:20:00,108.07,108.09,107.92,107.98,14700.0,77.8537,77.8681,77.7456,77.7888,14700.0
2012-12-31 15:25:00,107.98,108.08,107.67,107.86,24000.0,77.7888,77.8609,77.5655,77.7024,24000.0
2012-12-31 15:30:00,107.86,108.02,107.86,108.01,24000.0,77.7024,77.8176,77.7024,77.8104,24000.0
2012-12-31 15:35:00,108.04,108.16,108.04,108.08,10700.0,77.8321,77.9185,77.8321,77.8609,10700.0
2012-12-31 15:40:00,108.1,108.13,107.98,108.0,19400.0,77.8753,77.8969,77.7888,77.8032,19400.0
2012-12-31 15:45:00,108.01,108.22,107.96,108.21,27100.0,77.8104,77.9617,77.7744,77.9545,27100.0
2012-12-31 15:50:00,108.25,108.5,108.17,108.3,28100.0,77.9833,78.1634,77.9257,78.0194,28100.0
2012-12-31 15:55:00,108.29,108.46,108.08,108.35,80400.0,78.0122,78.1346,77.8609,78.0554,80400.0
2013-01-02 09:30:00,111.5,113.82,111.3,113.67,208800.0,80.3246,81.996,80.1806,81.8879,208800.0
2013-01-02 09:35:00,113.67,113.68,113.12,113.22,102900.0,81.8879,81.8951,81.4917,81.5637,102900.0
2013-01-02 09:40:00,113.26,113.3,112.78,112.83,91200.0,81.5925,81.6214,81.2468,81.2828,91200.0
2013-01-02 09:45:00,112.81,113.09,112.63,112.94,91500.0,81.2684,81.4701,81.1387,81.362,91500.0
2013-01-02 09:50:00,112.94,113.3,112.94,113.2,86000.0,81.362,81.6214,81.362,81.5493,86000.0
2013-01-02 09:55:00,113.15,113.25,113.01,113.18,92300.0,81.5133,81.5853,81.4124,81.5349,92300.0
2013-01-02 10:00:00,113.18,113.46,113.15,113.36,116800.0,81.5349,81.7366,81.5133,81.6646,116800.0
2013-01-02 10:05:00,113.38,113.39,113.22,113.24,35700.0,81.679,81.6862,81.5637,81.5781,35700.0
2013-01-02 10:10:00,113.25,113.38,113.13,113.13,40200.0,81.5853,81.679,81.4989,81.4989,40200.0
2013-01-02 10:15:00,113.13,113.28,112.98,113.01,37500.0,81.4989,81.607,81.3908,81.4124,37500.0
2013-01-02 10:20:00,113.01,113.32,113.0,113.21,46600.0,81.4124,81.6358,81.4052,81.5565,46600.0
2013-01-02 10:25:00,113.22,113.53,113.22,113.32,50500.0,81.5637,81.7871,81.5637,81.6358,50500.0
2013-01-02 10:30:00,113.27,113.43,112.95,113.43,50000.0,81.5997,81.715,81.3692,81.715,50000.0
2013-01-02 10:35:00,113.41,113.45,113.12,113.12,38900.0,81.7006,81.7294,81.4917,81.4917,38900.0
2013-01-02 10:40:00,113.15,113.2,113.01,113.01,24600.0,81.5133,81.5493,81.4124,81.4124,24600.0
2013-01-02 10:45:00,113.04,113.09,112.96,113.0,24800.0,81.4341,81.4701,81.3764,81.4052,24800.0
2013-01-02 10:50:00,112.97,113.26,112.97,113.22,17900.0,81.3836,81.5925,81.3836,81.5637,17900.0
2013-01-02 10:55:00,113.26,113.26,113.16,113.25,18400.0,81.5925,81.5925,81.5205,81.5853,18400.0
2013-01-02 11:00:00,113.23,113.5,113.15,113.26,25000.0,81.5709,81.7654,81.5133,81.5925,25000.0
2013-01-02 11:05:00,113.29,113.32,112.99,113.02,12400.0,81.6142,81.6358,81.398,81.4196,12400.0
2013-01-02 11:10:00,113.03,113.03,112.68,112.69,76600.0,81.4269,81.4269,81.1747,81.1819,76600.0
2013-01-02 11:15:00,112.71,112.71,112.47,112.48,44600.0,81.1963,81.1963,81.0234,81.0306,44600.0
2013-01-02 11:20:00,112.48,112.51,112.35,112.36,26300.0,81.0306,81.0522,80.937,80.9442,26300.0
2013-01-02 11:25:00,112.36,112.36,112.16,112.2,26100.0,80.9442,80.9442,80.8001,80.8289,26100.0
2013-01-02 11:30:00,112.2,112.32,112.17,112.25,18100.0,80.8289,80.9154,80.8073,80.8649,18100.0
2013-01-02 11:35:00,112.27,112.4,112.04,112.08,16900.0,80.8793,80.973,80.7137,80.7425,16900.0
2013-01-02 11:40:00,112.05,112.14,112.04,112.11,12900.0,80.7209,80.7857,80.7137,80.7641,12900.0
2013-01-02 11:45:00,112.15,112.26,112.14,112.2,11400.0,80.7929,80.8721,80.7857,80.8289,11400.0
2013-01-02 11:50:00,112.19,112.25,112.15,112.23,9900.0,80.8217,80.8649,80.7929,80.8505,9900.0
2013-01-02 11:55:00,112.23,112.23,112.03,112.17,19400.0,80.8505,80.8505,80.7065,80.8073,19400.0
2013-01-02 12:00:00,112.17,112.17,111.98,112.0,18200.0,80.8073,80.8073,80.6704,80.6848,18200.0
2013-01-02 12:05:00,112.0,112.0,111.86,111.88,12100.0,80.6848,80.6848,80.584,80.5984,12100.0
2013-01-02 12:10:00,111.86,111.98,111.76,111.92,19800.0,80.584,80.6704,80.5119,80.6272,19800.0
2013-01-02 12:15:00,111.96,112.08,111.92,112.03,8000.0,80.656,80.7425,80.6272,80.7065,8000.0
2013-01-02 12:20:00,112.02,112.14,111.95,112.08,11800.0,80.6992,80.7857,80.6488,80.7425,11800.0
2013-01-02 12:25:00,112.09,112.1,111.91,112.1,14000.0,80.7497,80.7569,80.62,80.7569,14000.0
2013-01-02 12:30:00,112.1,112.2,112.1,112.15,13600.0,80.7569,80.8289,80.7569,80.7929,13600.0
2013-01-02 12:35:00,112.13,112.13,112.03,112.08,12300.0,80.7785,80.7785,80.7065,80.7425,12300.0
2013-01-02 12:40:00,112.08,112.09,111.83,111.89,10200.0,80.7425,80.7497,80.5624,80.6056,10200.0
2013-01-02 12:45:00,111.94,112.0,111.93,112.0,7800.0,80.6416,80.6848,80.6344,80.6848,7800.0
2013-01-02 12:50:00,112.02,112.06,111.91,111.94,12900.0,80.6992,80.7281,80.62,80.6416,12900.0
2013-01-02 12:55:00,111.96,112.0,111.92,111.95,12600.0,80.656,80.6848,80.6272,80.6488,12600.0
2013-01-02 13:00:00,111.96,112.05,111.93,111.93,6200.0,80.656,80.7209,80.6344,80.6344,6200.0
2013-01-02 13:05:00,111.95,112.12,111.95,112.09,8600.0,80.6488,80.7713,80.6488,80.7497,8600.0
2013-01-02 13:10:00,112.09,112.13,112.06,112.1,9800.0,80.7497,80.7785,80.7281,80.7569,9800.0
2013-01-02 13:15:00,112.09,112.17,112.09,112.16,10400.0,80.7497,80.8073,80.7497,80.8001,10400.0
2013-01-02 13:20:00,112.11,112.15,111.96,112.06,8200.0,80.7641,80.7929,80.656,80.7281,8200.0
2013-01-02 13:25:00,112.07,112.2,112.05,112.19,20300.0,80.7353,80.8289,80.7209,80.8217,20300.0
2013-01-02 13:30:00,112.2,112.27,112.17,112.17,12600.0,80.8289,80.8793,80.8073,80.8073,12600.0
2013-01-02 13:35:00,112.19,112.22,112.15,112.17,6600.0,80.8217,80.8433,80.7929,80.8073,6600.0
2013-01-02 13:40:00,112.18,112.23,112.17,112.22,11800.0,80.8145,80.8505,80.8073,80.8433,11800.0
2013-01-02 13:45:00,112.2,112.22,112.17,112.21,5500.0,80.8289,80.8433,80.8073,80.8361,5500.0
2013-01-02 13:50:00,112.22,112.3,112.2,112.29,9100.0,80.8433,80.901,80.8289,80.8938,9100.0
2013-01-02 13:55:00,112.29,112.42,112.25,112.36,8500.0,80.8938,80.9874,80.8649,80.9442,8500.0
2013-01-02 14:00:00,112.32,112.48,112.26,112.42,15600.0,80.9154,81.0306,80.8721,80.9874,15600.0
2013-01-02 14:05:00,112.46,112.46,112.31,112.39,7600.0,81.0162,81.0162,80.9082,80.9658,7600.0
2013-01-02 14:10:00,112.42,112.55,112.35,112.38,15800.0,80.9874,81.0811,80.937,80.9586,15800.0
2013-01-02 14:15:00,112.38,112.78,112.37,112.78,26400.0,80.9586,81.2468,80.9514,81.2468,26400.0
2013-01-02 14:20:00,112.78,112.79,112.69,112.69,8400.0,81.2468,81.254,81.1819,81.1819,8400.0
2013-01-02 14:25:00,112.73,112.76,112.65,112.66,10500.0,81.2107,81.2323,81.1531,81.1603,10500.0
2013-01-02 14:30:00,112.69,112.71,112.53,112.6,10300.0,81.1819,81.1963,81.0667,81.1171,10300.0
2013-01-02 14:35:00,112.6,112.65,112.56,112.58,8800.0,81.1171,81.1531,81.0883,81.1027,8800.0
2013-01-02 14:40:00,112.58,112.64,112.56,112.57,7600.0,81.1027,81.1459,81.0883,81.0955,7600.0
2013-01-02 14:45:00,112.56,112.59,112.5,112.55,11200.0,81.0883,81.1099,81.045,81.0811,11200.0
2013-01-02 14:50:00,112.56,112.62,112.52,112.52,16100.0,81.0883,81.1315,81.0594,81.0594,16100.0
2013-01-02 14:55:00,112.53,112.6,112.45,112.54,19000.0,81.0667,81.1171,81.009,81.0739,19000.0
2013-01-02 15:00:00,112.55,112.66,112.55,112.62,13000.0,81.0811,81.1603,81.0811,81.1315,13000.0
2013-01-02 15:05:00,112.64,112.73,112.64,112.73,24100.0,81.1459,81.2107,81.1459,81.2107,24100.0
2013-01-02 15:10:00,112.72,112.79,112.66,112.75,21700.0,81.2035,81.254,81.1603,81.2251,21700.0
2013-01-02 15:15:00,112.74,112.96,112.72,112.92,27800.0,81.2179,81.3764,81.2035,81.3476,27800.0
2013-01-02 15:20:00,112.92,113.0,112.81,112.88,30700.0,81.3476,81.4052,81.2684,81.3188,30700.0
2013-01-02 15:25:00,112.87,113.0,112.86,112.92,16900.0,81.3116,81.4052,81.3044,81.3476,16900.0
2013-01-02 15:30:00,112.92,113.0,112.86,112.97,35100.0,81.3476,81.4052,81.3044,81.3836,35100.0
2013-01-02 15:35:00,112.96,113.05,112.96,113.03,30000.0,81.3764,81.4413,81.3764,81.4269,30000.0
2013-01-02 15:40:00,113.03,113.12,112.96,113.04,41800.0,81.4269,81.4917,81.3764,81.4341,41800.0
2013-01-02 15:45:00,113.01,113.01,112.88,112.92,49100.0,81.4124,81.4124,81.3188,81.3476,49100.0
2013-01-02 15:50:00,112.92,113.21,112.91,113.2,51700.0,81.3476,81.5565,81.3404,81.5493,51700.0
2013-01-02 15:55:00,113.2,113.38,113.19,113.37,90400.0,81.5493,81.679,81.5421,81.6718,90400.0
2013-01-03 09:30:00,113.16,113.21,112.78,113.02,71200.0,81.5205,81.5565,81.2468,81.4196,71200.0
2013-01-03 09:35:00,113.07,113.87,112.95,113.77,84700.0,81.4557,82.032,81.3692,81.9599,84700.0
2013-01-03 09:40:00,113.77,114.1,113.6,113.63,81500.0,81.9599,82.1977,81.8375,81.8591,81500.0
2013-01-03 09:45:00,113.55,113.92,113.47,113.89,32000.0,81.8015,82.068,81.7438,82.0464,32000.0
2013-01-03 09:50:00,113.88,113.91,113.56,113.85,42400.0,82.0392,82.0608,81.8087,82.0176,42400.0
2013-01-03 09:55:00,113.82,114.03,113.76,113.87,30100.0,81.996,82.1473,81.9527,82.032,30100.0
2013-01-03 10:00:00,113.83,114.08,113.74,114.0,22200.0,82.0032,82.1833,81.9383,82.1256,22200.0
2013-01-03 10:05:00,114.03,114.47,113.95,114.37,67000.0,82.1473,82.4642,82.0896,82.3922,67000.0
2013-01-03 10:10:00,114.36,114.39,114.03,114.05,54100.0,82.385,82.4066,82.1473,82.1617,54100.0
2013-01-03 10:15:00,114.01,114.13,113.99,114.05,32200.0,82.1328,82.2193,82.1184,82.1617,32200.0
2013-01-03 10:20:00,114.04,114.19,114.04,114.13,24100.0,82.1545,82.2625,82.1545,82.2193,24100.0
2013-01-03 10:25:00,114.13,114.15,113.91,114.07,20100.0,82.2193,82.2337,82.0608,82.1761,20100.0
2013-01-03 10:30:00,114.06,114.1,114.0,114.0,15600.0,82.1689,82.1977,82.1256,82.1256,15600.0
2013-01-03 10:35:00,114.04,114.15,113.97,113.99,42200.0,82.1545,82.2337,82.104,82.1184,42200.0
2013-01-03 10:40:00,114.0,114.06,113.98,114.02,19700.0,82.1256,82.1689,82.1112,82.14,19700.0
2013-01-03 10:45:00,114.03,114.11,114.0,114.07,10000.0,82.1473,82.2049,82.1256,82.1761,10000.0
2013-01-03 10:50:00,114.04,114.21,114.04,114.11,10500.0,82.1545,82.2769,82.1545,82.2049,10500.0
2013-01-03 10:55:00,114.16,114.16,114.0,114.03,9000.0,82.2409,82.2409,82.1256,82.1473,9000.0
2013-01-03 11:00:00,114.02,114.11,113.91,113.96,17800.0,82.14,82.2049,82.0608,82.0968,17800.0
2013-01-03 11:05:00,113.94,113.99,113.86,113.94,13400.0,82.0824,82.1184,82.0248,82.0824,13400.0
2013-01-03 11:10:00,113.93,114.04,113.88,113.92,19400.0,82.0752,82.1545,82.0392,82.068,19400.0
2013-01-03 11:15:00,113.9,113.97,113.8,113.9,12100.0,82.0536,82.104,81.9816,82.0536,12100.0
2013-01-03 11:20:00,113.89,113.9,113.83,113.87,15600.0,82.0464,82.0536,82.0032,82.032,15600.0
2013-01-03 11:25:00,113.9,113.93,113.83,113.9,17700.0,82.0536,82.0752,82.0032,82.0536,17700.0
2013-01-03 11:30:00,113.91,114.07,113.9,114.0,14100.0,82.0608,82.1761,82.0536,82.1256,14100.0
2013-01-03 11:35:00,114.02,114.04,113.9,113.9,20600.0,82.14,82.1545,82.0536,82.0536,20600.0
2013-01-03 11:40:00,113.92,114.02,113.89,113.99,9300.0,82.068,82.14,82.0464,82.1184,9300.0
2013-01-03 11:45:00,114.02,114.14,114.02,114.07,22700.0,82.14,82.2265,82.14,82.1761,22700.0
2013-01-03 11:50:00,114.07,114.25,114.07,114.23,16000.0,82.1761,82.3057,82.1761,82.2913,16000.0
2013-01-03 11:55:00,114.22,114.29,114.19,114.28,13200.0,82.2841,82.3346,82.2625,82.3274,13200.0
2013-01-03 12:00:00,114.26,114.32,114.19,114.21,15100.0,82.3129,82.3562,82.2625,82.2769,15100.0
2013-01-03 12:05:00,114.17,114.28,114.17,114.23,12900.0,82.2481,82.3274,82.2481,82.2913,12900.0
2013-01-03 12:10:00,114.22,114.25,114.17,114.25,9800.0,82.2841,82.3057,82.2481,82.3057,9800.0
2013-01-03 12:15:00,114.26,114.29,114.24,114.26,9100.0,82.3129,82.3346,82.2985,82.3129,9100.0
2013-01-03 12:20:00,114.25,114.26,114.14,114.16,15100.0,82.3057,82.3129,82.2265,82.2409,15100.0
2013-01-03 12:25:00,114.18,114.26,114.17,114.26,13000.0,82.2553,82.3129,82.2481,82.3129,13000.0
2013-01-03 12:30:00,114.26,114.26,114.08,114.13,11900.0,82.3129,82.3129,82.1833,82.2193,11900.0
2013-01-03 12:35:00,114.13,114.22,114.13,114.22,7000.0,82.2193,82.2841,82.2193,82.2841,7000.0
2013-01-03 12:40:00,114.21,114.27,114.12,114.24,8000.0,82.2769,82.3201,82.2121,82.2985,8000.0
2013-01-03 12:45:00,114.22,114.24,114.16,114.18,3600.0,82.2841,82.2985,82.2409,82.2553,3600.0
2013-01-03 12:50:00,114.21,114.22,114.13,114.17,8900.0,82.2769,82.2841,82.2193,82.2481,8900.0
2013-01-03 12:55:00,114.18,114.23,114.1,114.11,13000.0,82.2553,82.2913,82.1977,82.2049,13000.0
2013-01-03 13:00:00,114.16,114.3,114.15,114.24,10200.0,82.2409,82.3418,82.2337,82.2985,10200.0
2013-01-03 13:05:00,114.22,114.22,114.1,114.12,10600.0,82.2841,82.2841,82.1977,82.2121,10600.0
2013-01-03 13:10:00,114.13,114.14,114.08,114.1,12100.0,82.2193,82.2265,82.1833,82.1977,12100.0
2013-01-03 13:15:00,114.1,114.36,114.1,114.36,18800.0,82.1977,82.385,82.1977,82.385,18800.0
2013-01-03 13:20:00,114.33,114.5,114.32,114.48,23300.0,82.3634,82.4858,82.3562,82.4714,23300.0
2013-01-03 13:25:00,114.47,114.6,114.44,114.53,16700.0,82.4642,82.5579,82.4426,82.5075,16700.0
2013-01-03 13:30:00,114.57,114.68,114.54,114.65,17100.0,82.5363,82.6155,82.5147,82.5939,17100.0
2013-01-03 13:35:00,114.65,114.75,114.64,114.69,16200.0,82.5939,82.6659,82.5867,82.6227,16200.0
2013-01-03 13:40:00,114.69,114.77,114.66,114.76,15000.0,82.6227,82.6803,82.6011,82.6731,15000.0
2013-01-03 13:45:00,114.76,114.8,114.7,114.7,9800.0,82.6731,82.702,82.6299,82.6299,9800.0
2013-01-03 13:50:00,114.7,114.8,114.63,114.76,9800.0,82.6299,82.702,82.5795,82.6731,9800.0
2013-01-03 13:55:00,114.75,114.77,114.67,114.71,4600.0,82.6659,82.6803,82.6083,82.6371,4600.0
2013-01-03 14:00:00,114.71,114.71,114.36,114.49,16600.0,82.6371,82.6371,82.385,82.4786,16600.0
2013-01-03 14:05:00,114.51,114.51,114.26,114.32,26900.0,82.493,82.493,82.3129,82.3562,26900.0
2013-01-03 14:10:00,114.18,114.43,114.12,114.29,15600.0,82.2553,82.4354,82.2121,82.3346,15600.0
2013-01-03 14:15:00,114.25,114.31,114.21,114.28,10300.0,82.3057,82.349,82.2769,82.3274,10300.0
2013-01-03 14:20:00,114.25,114.28,114.11,114.11,12300.0,82.3057,82.3274,82.2049,82.2049,12300.0
2013-01-03 14:25:00,114.14,114.2,114.11,114.15,15400.0,82.2265,82.2697,82.2049,82.2337,15400.0
2013-01-03 14:30:00,114.14,114.16,114.0,114.04,41900.0,82.2265,82.2409,82.1256,82.1545,41900.0
2013-01-03 14:35:00,114.05,114.93,113.99,113.99,116200.0,82.1617,82.7956,82.1184,82.1184,116200.0
2013-01-03 14:40:00,114.0,114.18,113.99,114.15,28900.0,82.1256,82.2553,82.1184,82.2337,28900.0
2013-01-03 14:45:00,114.13,114.39,114.1,114.23,60300.0,82.2193,82.4066,82.1977,82.2913,60300.0
2013-01-03 14:50:00,114.23,114.65,114.23,114.57,71700.0,82.2913,82.5939,82.2913,82.5363,71700.0
2013-01-03 14:55:00,114.57,114.64,114.41,114.41,21600.0,82.5363,82.5867,82.421,82.421,21600.0
2013-01-03 15:00:00,114.4,114.45,114.26,114.3,21800.0,82.4138,82.4498,82.3129,82.3418,21800.0
2013-01-03 15:05:00,114.3,114.36,114.2,114.25,31100.0,82.3418,82.385,82.2697,82.3057,31100.0
2013-01-03 15:10:00,114.27,114.41,114.24,114.33,33300.0,82.3201,82.421,82.2985,82.3634,33300.0
2013-01-03 15:15:00,114.35,114.39,114.24,114.24,14800.0,82.3778,82.4066,82.2985,82.2985,14800.0
2013-01-03 15:20:00,114.25,114.27,113.96,114.05,32200.0,82.3057,82.3201,82.0968,82.1617,32200.0
2013-01-03 15:25:00,114.05,114.21,114.0,114.02,24900.0,82.1617,82.2769,82.1256,82.14,24900.0
2013-01-03 15:30:00,114.03,114.06,114.0,114.04,48600.0,82.1473,82.1689,82.1256,82.1545,48600.0
2013-01-03 15:35:00,114.04,114.15,114.01,114.08,43100.0,82.1545,82.2337,82.1328,82.1833,43100.0
2013-01-03 15:40:00,114.06,114.12,114.03,114.12,28600.0,82.1689,82.2121,82.1473,82.2121,28600.0
2013-01-03 15:45:00,114.13,114.21,114.08,114.19,39100.0,82.2193,82.2769,82.1833,82.2625,39100.0
2013-01-03 15:50:00,114.19,114.2,114.0,114.01,62400.0,82.2625,82.2697,82.1256,82.1328,62400.0
2013-01-03 15:55:00,114.0,114.18,114.0,114.15,76900.0,82.1256,82.2553,82.1256,82.2337,76900.0
2013-01-04 09:30:00,114.82,115.0,113.95,114.18,53800.0,82.7164,82.846,82.0896,82.2553,53800.0
2013-01-04 09:35:00,114.12,114.33,114.1,114.2,20900.0,82.2121,82.3634,82.1977,82.2697,20900.0
2013-01-04 09:40:00,114.26,114.7,114.23,114.7,34800.0,82.3129,82.6299,82.2913,82.6299,34800.0
2013-01-04 09:45:00,114.66,114.66,114.34,114.45,15400.0,82.6011,82.6011,82.3706,82.4498,15400.0
2013-01-04 09:50:00,114.47,114.55,114.37,114.46,10800.0,82.4642,82.5219,82.3922,82.457,10800.0
2013-01-04 09:55:00,114.43,114.64,114.39,114.53,21700.0,82.4354,82.5867,82.4066,82.5075,21700.0
2013-01-04 10:00:00,114.56,114.67,114.22,114.45,29400.0,82.5291,82.6083,82.2841,82.4498,29400.0
2013-01-04 10:05:00,114.44,114.49,114.24,114.34,11100.0,82.4426,82.4786,82.2985,82.3706,11100.0
2013-01-04 10:10:00,114.35,114.59,114.35,114.53,14700.0,82.3778,82.5507,82.3778,82.5075,14700.0
2013-01-04 10:15:00,114.52,114.69,114.35,114.61,13000.0,82.5002,82.6227,82.3778,82.5651,13000.0
2013-01-04 10:20:00,114.61,114.69,114.55,114.66,17300.0,82.5651,82.6227,82.5219,82.6011,17300.0
2013-01-04 10:25:00,114.62,114.68,114.55,114.56,9600.0,82.5723,82.6155,82.5219,82.5291,9600.0
2013-01-04 10:30:00,114.56,114.56,114.37,114.45,12700.0,82.5291,82.5291,82.3922,82.4498,12700.0
2013-01-04 10:35:00,114.42,114.42,114.25,114.25,8100.0,82.4282,82.4282,82.3057,82.3057,8100.0
2013-01-04 10:40:00,114.25,114.3,113.91,113.96,16700.0,82.3057,82.3418,82.0608,82.0968,16700.0
2013-01-04 10:45:00,113.91,114.0,113.8,114.0,24400.0,82.0608,82.1256,81.9816,82.1256,24400.0
2013-01-04 10:50:00,114.0,114.1,113.97,114.01,17000.0,82.1256,82.1977,82.104,82.1328,17000.0
2013-01-04 10:55:00,114.02,114.06,113.85,113.85,10500.0,82.14,82.1689,82.0176,82.0176,10500.0
2013-01-04 11:00:00,113.9,113.97,113.72,113.79,24100.0,82.0536,82.104,81.9239,81.9744,24100.0
2013-01-04 11:05:00,113.78,113.83,113.61,113.63,14200.0,81.9672,82.0032,81.8447,81.8591,14200.0
2013-01-04 11:10:00,113.64,113.72,113.55,113.57,12800.0,81.8663,81.9239,81.8015,81.8159,12800.0
2013-01-04 11:15:00,113.55,113.61,113.5,113.57,11900.0,81.8015,81.8447,81.7654,81.8159,11900.0
2013-01-04 11:20:00,113.56,113.58,113.28,113.35,27500.0,81.8087,81.8231,81.607,81.6574,27500.0
2013-01-04 11:25:00,113.35,113.4,113.26,113.35,21800.0,81.6574,81.6934,81.5925,81.6574,21800.0
2013-01-04 11:30:00,113.35,113.58,113.34,113.56,24500.0,81.6574,81.8231,81.6502,81.8087,24500.0
2013-01-04 11:35:00,113.58,113.71,113.52,113.59,18000.0,81.8231,81.9167,81.7798,81.8303,18000.0
2013-01-04 11:40:00,113.6,113.68,113.53,113.68,15500.0,81.8375,81.8951,81.7871,81.8951,15500.0
2013-01-04 11:45:00,113.7,113.92,113.68,113.88,14300.0,81.9095,82.068,81.8951,82.0392,14300.0
2013-01-04 11:50:00,113.86,114.01,113.84,113.98,14600.0,82.0248,82.1328,82.0104,82.1112,14600.0
2013-01-04 11:55:00,113.98,113.98,113.68,113.68,13700.0,82.1112,82.1112,81.8951,81.8951,13700.0
2013-01-04 12:00:00,113.69,113.84,113.68,113.78,9700.0,81.9023,82.0104,81.8951,81.9672,9700.0
2013-01-04 12:05:00,113.78,113.8,113.71,113.74,9500.0,81.9672,81.9816,81.9167,81.9383,9500.0
2013-01-04 12:10:00,113.74,113.78,113.72,113.77,11400.0,81.9383,81.9672,81.9239,81.9599,11400.0
2013-01-04 12:15:00,113.76,113.77,113.65,113.68,8700.0,81.9527,81.9599,81.8735,81.8951,8700.0
2013-01-04 12:20:00,113.71,113.81,113.7,113.81,5900.0,81.9167,81.9888,81.9095,81.9888,5900.0
2013-01-04 12:25:00,113.82,113.85,113.8,113.83,10000.0,81.996,82.0176,81.9816,82.0032,10000.0
2013-01-04 12:30:00,113.84,113.92,113.78,113.92,10900.0,82.0104,82.068,81.9672,82.068,10900.0
2013-01-04 12:35:00,113.93,113.94,113.82,113.83,6300.0,82.0752,82.0824,81.996,82.0032,6300.0
2013-01-04 12:40:00,113.81,113.86,113.81,113.84,3800.0,81.9888,82.0248,81.9888,82.0104,3800.0
2013-01-04 12:45:00,113.84,113.85,113.82,113.82,4700.0,82.0104,82.0176,81.996,81.996,4700.0
2013-01-04 12:50:00,113.83,113.84,113.75,113.78,4400.0,82.0032,82.0104,81.9455,81.9672,4400.0
2013-01-04 12:55:00,113.76,113.79,113.69,113.7,10500.0,81.9527,81.9744,81.9023,81.9095,10500.0
2013-01-04 13:00:00,113.7,113.71,113.59,113.59,7800.0,81.9095,81.9167,81.8303,81.8303,7800.0
2013-01-04 13:05:00,113.6,113.63,113.55,113.57,14400.0,81.8375,81.8591,81.8015,81.8159,14400.0
2013-01-04 13:10:00,113.55,113.62,113.55,113.58,7500.0,81.8015,81.8519,81.8015,81.8231,7500.0
2013-01-04 13:15:00,113.58,113.59,113.47,113.5,15600.0,81.8231,81.8303,81.7438,81.7654,15600.0
2013-01-04 13:20:00,113.51,113.52,113.45,113.46,31400.0,81.7726,81.7798,81.7294,81.7366,31400.0
2013-01-04 13:25:00,113.46,113.65,113.45,113.64,9600.0,81.7366,81.8735,81.7294,81.8663,9600.0
2013-01-04 13:30:00,113.65,113.7,113.65,113.69,8700.0,81.8735,81.9095,81.8735,81.9023,8700.0
2013-01-04 13:35:00,113.69,113.71,113.61,113.62,15900.0,81.9023,81.9167,81.8447,81.8519,15900.0
2013-01-04 13:40:00,113.61,113.63,113.58,113.62,5300.0,81.8447,81.8591,81.8231,81.8519,5300.0
2013-01-04 13:45:00,113.62,113.69,113.55,113.62,14300.0,81.8519,81.9023,81.8015,81.8519,14300.0
2013-01-04 13:50:00,113.6,113.6,113.44,113.49,18300.0,81.8375,81.8375,81.7222,81.7582,18300.0
2013-01-04 13:55:00,113.49,113.55,113.46,113.55,16600.0,81.7582,81.8015,81.7366,81.8015,16600.0
2013-01-04 14:00:00,113.56,113.64,113.56,113.58,12700.0,81.8087,81.8663,81.8087,81.8231,12700.0
2013-01-04 14:05:00,113.57,113.63,113.56,113.56,17100.0,81.8159,81.8591,81.8087,81.8087,17100.0
2013-01-04 14:10:00,113.56,113.65,113.48,113.53,26900.0,81.8087,81.8735,81.751,81.7871,26900.0
2013-01-04 14:15:00,113.54,113.56,113.47,113.5,15800.0,81.7943,81.8087,81.7438,81.7654,15800.0
2013-01-04 14:20:00,113.5,113.51,113.4,113.48,13900.0,81.7654,81.7726,81.6934,81.751,13900.0
2013-01-04 14:25:00,113.47,113.51,113.45,113.47,11100.0,81.7438,81.7726,81.7294,81.7438,11100.0
2013-01-04 14:30:00,113.5,113.5,113.42,113.47,18000.0,81.7654,81.7654,81.7078,81.7438,18000.0
2013-01-04 14:35:00,113.48,113.54,113.46,113.51,28600.0,81.751,81.7943,81.7366,81.7726,28600.0
2013-01-04 14:40:00,113.51,113.51,113.4,113.44,14400.0,81.7726,81.7726,81.6934,81.7222,14400.0
2013-01-04 14:45:00,113.44,113.46,113.37,113.38,12200.0,81.7222,81.7366,81.6718,81.679,12200.0
2013-01-04 14:50:00,113.38,113.51,113.38,113.43,16600.0,81.679,81.7726,81.679,81.715,16600.0
2013-01-04 14:55:00,113.42,113.49,113.4,113.48,12100.0,81.7078,81.7582,81.6934,81.751,12100.0
2013-01-04 15:00:00,113.51,113.58,113.44,113.51,18500.0,81.7726,81.8231,81.7222,81.7726,18500.0
2013-01-04 15:05:00,113.5,113.56,113.46,113.46,26900.0,81.7654,81.8087,81.7366,81.7366,26900.0
2013-01-04 15:10:00,113.46,113.53,113.46,113.47,32600.0,81.7366,81.7871,81.7366,81.7438,32600.0
2013-01-04 15:15:00,113.47,113.51,113.43,113.49,20800.0,81.7438,81.7726,81.715,81.7582,20800.0
2013-01-04 15:20:00,113.5,113.74,113.49,113.71,42200.0,81.7654,81.9383,81.7582,81.9167,42200.0
2013-01-04 15:25:00,113.71,113.84,113.69,113.75,26600.0,81.9167,82.0104,81.9023,81.9455,26600.0
2013-01-04 15:30:00,113.74,113.75,113.6,113.6,26100.0,81.9383,81.9455,81.8375,81.8375,26100.0
2013-01-04 15:35:00,113.59,113.59,113.46,113.52,28700.0,81.8303,81.8303,81.7366,81.7798,28700.0
2013-01-04 15:40:00,113.53,113.74,113.53,113.72,29400.0,81.7871,81.9383,81.7871,81.9239,29400.0
2013-01-04 15:45:00,113.72,113.83,113.54,113.67,39800.0,81.9239,82.0032,81.7943,81.8879,39800.0
2013-01-04 15:50:00,113.7,113.86,113.63,113.81,61400.0,81.9095,82.0248,81.8591,81.9888,61400.0
2013-01-04 15:55:00,113.8,113.92,113.78,113.86,119700.0,81.9816,82.068,81.9672,82.0248,119700.0
2013-01-07 09:30:00,113.25,113.49,112.7,112.99,65300.0,81.5853,81.7582,81.1891,81.398,65300.0
2013-01-07 09:35:00,112.99,113.44,112.82,113.37,42300.0,81.398,81.7222,81.2756,81.6718,42300.0
2013-01-07 09:40:00,113.37,113.63,113.32,113.32,26600.0,81.6718,81.8591,81.6358,81.6358,26600.0
2013-01-07 09:45:00,113.33,113.45,113.13,113.28,46700.0,81.643,81.7294,81.4989,81.607,46700.0
2013-01-07 09:50:00,113.28,113.47,113.11,113.47,36500.0,81.607,81.7438,81.4845,81.7438,36500.0
2013-01-07 09:55:00,113.44,113.47,113.0,113.04,42900.0,81.7222,81.7438,81.4052,81.4341,42900.0
2013-01-07 10:00:00,113.07,113.1,112.52,112.7,50900.0,81.4557,81.4773,81.0594,81.1891,50900.0
2013-01-07 10:05:00,112.7,112.77,112.59,112.71,33700.0,81.1891,81.2395,81.1099,81.1963,33700.0
2013-01-07 10:10:00,112.72,112.83,112.58,112.63,18000.0,81.2035,81.2828,81.1027,81.1387,18000.0
2013-01-07 10:15:00,112.65,112.9,112.65,112.9,11800.0,81.1531,81.3332,81.1531,81.3332,11800.0
2013-01-07 10:20:00,112.92,112.92,112.62,112.67,13300.0,81.3476,81.3476,81.1315,81.1675,13300.0
2013-01-07 10:25:00,112.71,112.8,112.56,112.62,9500.0,81.1963,81.2612,81.0883,81.1315,9500.0
2013-01-07 10:30:00,112.62,112.65,112.58,112.64,15300.0,81.1315,81.1531,81.1027,81.1459,15300.0
2013-01-07 10:35:00,112.61,112.61,112.45,112.45,17600.0,81.1243,81.1243,81.009,81.009,17600.0
2013-01-07 10:40:00,112.44,112.65,112.38,112.48,24300.0,81.0018,81.1531,80.9586,81.0306,24300.0
2013-01-07 10:45:00,112.48,112.53,112.41,112.49,19400.0,81.0306,81.0667,80.9802,81.0378,19400.0
2013-01-07 10:50:00,112.48,112.49,112.42,112.42,14500.0,81.0306,81.0378,80.9874,80.9874,14500.0
2013-01-07 10:55:00,112.42,112.46,112.24,112.27,25100.0,80.9874,81.0162,80.8577,80.8793,25100.0
2013-01-07 11:00:00,112.26,112.53,112.26,112.52,26100.0,80.8721,81.0667,80.8721,81.0594,26100.0
2013-01-07 11:05:00,112.54,112.63,112.54,112.54,15300.0,81.0739,81.1387,81.0739,81.0739,15300.0
2013-01-07 11:10:00,112.52,112.53,112.45,112.47,13000.0,81.0594,81.0667,81.009,81.0234,13000.0
2013-01-07 11:15:00,112.48,112.48,112.39,112.45,12600.0,81.0306,81.0306,80.9658,81.009,12600.0
2013-01-07 11:20:00,112.45,112.54,112.45,112.52,6600.0,81.009,81.0739,81.009,81.0594,6600.0
2013-01-07 11:25:00,112.53,112.67,112.53,112.62,10100.0,81.0667,81.1675,81.0667,81.1315,10100.0
2013-01-07 11:30:00,112.64,112.73,112.63,112.65,19400.0,81.1459,81.2107,81.1387,81.1531,19400.0
2013-01-07 11:35:00,112.65,112.66,112.49,112.49,10000.0,81.1531,81.1603,81.0378,81.0378,10000.0
2013-01-07 11:40:00,112.48,112.55,112.48,112.52,5800.0,81.0306,81.0811,81.0306,81.0594,5800.0
2013-01-07 11:45:00,112.51,112.55,112.44,112.53,11800.0,81.0522,81.0811,81.0018,81.0667,11800.0
2013-01-07 11:50:00,112.53,112.6,112.5,112.55,11400.0,81.0667,81.1171,81.045,81.0811,11400.0
2013-01-07 11:55:00,112.53,112.6,112.5,112.51,7300.0,81.0667,81.1171,81.045,81.0522,7300.0
2013-01-07 12:00:00,112.5,112.56,112.47,112.53,17300.0,81.045,81.0883,81.0234,81.0667,17300.0
2013-01-07 12:05:00,112.51,112.51,112.41,112.44,7600.0,81.0522,81.0522,80.9802,81.0018,7600.0
2013-01-07 12:10:00,112.41,112.43,112.21,112.21,16700.0,80.9802,80.9946,80.8361,80.8361,16700.0
2013-01-07 12:15:00,112.24,112.27,112.13,112.21,20700.0,80.8577,80.8793,80.7785,80.8361,20700.0
2013-01-07 12:20:00,112.2,112.2,112.05,112.07,12000.0,80.8289,80.8289,80.7209,80.7353,12000.0
2013-01-07 12:25:00,112.06,112.09,111.97,112.08,13800.0,80.7281,80.7497,80.6632,80.7425,13800.0
2013-01-07 12:30:00,112.08,112.22,112.05,112.08,5200.0,80.7425,80.8433,80.7209,80.7425,5200.0
2013-01-07 12:35:00,112.11,112.18,112.1,112.13,10800.0,80.7641,80.8145,80.7569,80.7785,10800.0
2013-01-07 12:40:00,112.14,112.2,112.14,112.15,10600.0,80.7857,80.8289,80.7857,80.7929,10600.0
2013-01-07 12:45:00,112.15,112.18,112.12,112.16,9900.0,80.7929,80.8145,80.7713,80.8001,9900.0
2013-01-07 12:50:00,112.16,112.25,112.13,112.15,10400.0,80.8001,80.8649,80.7785,80.7929,10400.0
2013-01-07 12:55:00,112.15,112.16,111.9,111.98,16600.0,80.7929,80.8001,80.6128,80.6704,16600.0
2013-01-07 13:00:00,112.02,112.1,112.02,112.05,7200.0,80.6992,80.7569,80.6992,80.7209,7200.0
2013-01-07 13:05:00,112.03,112.04,111.93,111.93,6800.0,80.7065,80.7137,80.6344,80.6344,6800.0
2013-01-07 13:10:00,111.91,111.94,111.85,111.85,11400.0,80.62,80.6416,80.5768,80.5768,11400.0
2013-01-07 13:15:00,111.86,111.88,111.74,111.81,10400.0,80.584,80.5984,80.4975,80.548,10400.0
2013-01-07 13:20:00,111.81,111.81,111.6,111.62,22200.0,80.548,80.548,80.3967,80.4111,22200.0
2013-01-07 13:25:00,111.61,112.12,111.56,112.1,42600.0,80.4039,80.7713,80.3679,80.7569,42600.0
2013-01-07 13:30:00,112.09,112.1,111.98,112.01,25200.0,80.7497,80.7569,80.6704,80.692,25200.0
2013-01-07 13:35:00,112.01,112.06,111.98,112.02,19000.0,80.692,80.7281,80.6704,80.6992,19000.0
2013-01-07 13:40:00,112.02,112.09,111.98,111.98,31400.0,80.6992,80.7497,80.6704,80.6704,31400.0
2013-01-07 13:45:00,111.99,112.05,111.95,111.96,9600.0,80.6776,80.7209,80.6488,80.656,9600.0
2013-01-07 13:50:00,111.97,112.03,111.97,111.99,10800.0,80.6632,80.7065,80.6632,80.6776,10800.0
2013-01-07 13:55:00,112.01,112.08,112.0,112.03,6900.0,80.692,80.7425,80.6848,80.7065,6900.0
2013-01-07 14:00:00,112.03,112.06,111.99,112.0,10500.0,80.7065,80.7281,80.6776,80.6848,10500.0
2013-01-07 14:05:00,111.99,112.01,111.98,112.0,8400.0,80.6776,80.692,80.6704,80.6848,8400.0
2013-01-07 14:10:00,112.01,112.03,111.9,111.92,12400.0,80.692,80.7065,80.6128,80.6272,12400.0
2013-01-07 14:15:00,111.91,112.03,111.89,111.97,13300.0,80.62,80.7065,80.6056,80.6632,13300.0
2013-01-07 14:20:00,111.97,112.04,111.96,112.02,8800.0,80.6632,80.7137,80.656,80.6992,8800.0
2013-01-07 14:25:00,112.03,112.21,112.02,112.21,10200.0,80.7065,80.8361,80.6992,80.8361,10200.0
2013-01-07 14:30:00,112.21,112.24,112.18,112.21,17900.0,80.8361,80.8577,80.8145,80.8361,17900.0
2013-01-07 14:35:00,112.2,112.21,112.18,112.2,9900.0,80.8289,80.8361,80.8145,80.8289,9900.0
2013-01-07 14:40:00,112.2,112.25,112.15,112.21,13200.0,80.8289,80.8649,80.7929,80.8361,13200.0
2013-01-07 14:45:00,112.21,112.23,112.14,112.19,17600.0,80.8361,80.8505,80.7857,80.8217,17600.0
2013-01-07 14:50:00,112.2,112.23,112.13,112.18,17200.0,80.8289,80.8505,80.7785,80.8145,17200.0
2013-01-07 14:55:00,112.18,112.23,112.14,112.2,11900.0,80.8145,80.8505,80.7857,80.8289,11900.0
2013-01-07 15:00:00,112.21,112.24,112.15,112.24,9200.0,80.8361,80.8577,80.7929,80.8577,9200.0
2013-01-07 15:05:00,112.24,112.36,112.24,112.34,14900.0,80.8577,80.9442,80.8577,80.9298,14900.0
2013-01-07 15:10:00,112.35,112.44,112.34,112.38,19200.0,80.937,81.0018,80.9298,80.9586,19200.0
2013-01-07 15:15:00,112.39,112.47,112.39,112.47,14900.0,80.9658,81.0234,80.9658,81.0234,14900.0
2013-01-07 15:20:00,112.47,112.58,112.47,112.55,22300.0,81.0234,81.1027,81.0234,81.0811,22300.0
2013-01-07 15:25:00,112.56,112.64,112.41,112.44,36100.0,81.0883,81.1459,80.9802,81.0018,36100.0
2013-01-07 15:30:00,112.43,112.54,112.38,112.39,19800.0,80.9946,81.0739,80.9586,80.9658,19800.0
2013-01-07 15:35:00,112.39,112.44,112.24,112.25,32600.0,80.9658,81.0018,80.8577,80.8649,32600.0
2013-01-07 15:40:00,112.24,112.41,112.23,112.4,26600.0,80.8577,80.9802,80.8505,80.973,26600.0
2013-01-07 15:45:00,112.4,112.53,112.32,112.49,61100.0,80.973,81.0667,80.9154,81.0378,61100.0
2013-01-07 15:50:00,112.49,112.52,112.46,112.46,70000.0,81.0378,81.0594,81.0162,81.0162,70000.0
2013-01-07 15:55:00,112.46,112.55,112.45,112.53,76600.0,81.0162,81.0811,81.009,81.0667,76600.0
2013-01-08 09:30:00,111.91,111.91,111.15,111.56,50500.0,80.62,80.62,80.0725,80.3679,50500.0
2013-01-08 09:35:00,111.57,112.13,111.5,111.94,41000.0,80.3751,80.7785,80.3246,80.6416,41000.0
2013-01-08 09:40:00,111.93,112.39,111.92,112.11,41800.0,80.6344,80.9658,80.6272,80.7641,41800.0
2013-01-08 09:45:00,112.14,112.14,111.67,111.67,26900.0,80.7857,80.7857,80.4471,80.4471,26900.0
2013-01-08 09:50:00,111.71,111.77,111.58,111.73,10500.0,80.4759,80.5191,80.3823,80.4903,10500.0
2013-01-08 09:55:00,111.71,111.76,111.57,111.65,9500.0,80.4759,80.5119,80.3751,80.4327,9500.0
2013-01-08 10:00:00,111.63,111.67,111.31,111.34,39900.0,80.4183,80.4471,80.1878,80.2094,39900.0
2013-01-08 10:05:00,111.34,111.58,111.33,111.5,12300.0,80.2094,80.3823,80.2022,80.3246,12300.0
2013-01-08 10:10:00,111.49,111.52,111.21,111.21,13000.0,80.3174,80.339,80.1157,80.1157,13000.0
2013-01-08 10:15:00,111.24,111.26,111.1,111.15,18700.0,80.1373,80.1517,80.0365,80.0725,18700.0
2013-01-08 10:20:00,111.17,111.32,111.14,111.3,11200.0,80.0869,80.195,80.0653,80.1806,11200.0
2013-01-08 10:25:00,111.29,111.29,111.07,111.11,21600.0,80.1734,80.1734,80.0149,80.0437,21600.0
2013-01-08 10:30:00,111.07,111.15,111.04,111.09,14600.0,80.0149,80.0725,79.9933,80.0293,14600.0
2013-01-08 10:35:00,111.1,111.12,110.91,110.93,13000.0,80.0365,80.0509,79.8996,79.914,13000.0
2013-01-08 10:40:00,110.91,111.03,110.75,111.03,17900.0,79.8996,79.9861,79.7843,79.9861,17900.0
2013-01-08 10:45:00,110.99,111.15,110.99,111.12,16400.0,79.9572,80.0725,79.9572,80.0509,16400.0
2013-01-08 10:50:00,111.11,111.13,111.03,111.06,7200.0,80.0437,80.0581,79.9861,80.0077,7200.0
2013-01-08 10:55:00,111.06,111.19,111.0,111.01,10600.0,80.0077,80.1013,79.9644,79.9716,10600.0
2013-01-08 11:00:00,111.02,111.13,110.97,111.03,22900.0,79.9788,80.0581,79.9428,79.9861,22900.0
2013-01-08 11:05:00,111.01,111.05,110.83,110.86,10800.0,79.9716,80.0005,79.842,79.8636,10800.0
2013-01-08 11:10:00,110.87,110.91,110.75,110.79,17000.0,79.8708,79.8996,79.7843,79.8132,17000.0
2013-01-08 11:15:00,110.78,110.86,110.77,110.82,6500.0,79.806,79.8636,79.7987,79.8348,6500.0
2013-01-08 11:20:00,110.82,110.88,110.78,110.78,11400.0,79.8348,79.878,79.806,79.806,11400.0
2013-01-08 11:25:00,110.79,110.91,110.7,110.91,17800.0,79.8132,79.8996,79.7483,79.8996,17800.0
2013-01-08 11:30:00,110.88,110.9,110.8,110.87,4200.0,79.878,79.8924,79.8204,79.8708,4200.0
2013-01-08 11:35:00,110.86,110.96,110.77,110.92,11300.0,79.8636,79.9356,79.7987,79.9068,11300.0
2013-01-08 11:40:00,110.94,110.99,110.85,110.89,13800.0,79.9212,79.9572,79.8564,79.8852,13800.0
2013-01-08 11:45:00,110.9,111.05,110.88,111.05,13000.0,79.8924,80.0005,79.878,80.0005,13000.0
2013-01-08 11:50:00,111.06,111.08,111.0,111.04,14800.0,80.0077,80.0221,79.9644,79.9933,14800.0
2013-01-08 11:55:00,111.05,111.12,111.04,111.04,3800.0,80.0005,80.0509,79.9933,79.9933,3800.0
2013-01-08 12:00:00,111.09,111.25,111.09,111.24,9500.0,80.0293,80.1445,80.0293,80.1373,9500.0
2013-01-08 12:05:00,111.27,111.27,111.12,111.21,7400.0,80.1589,80.1589,80.0509,80.1157,7400.0
2013-01-08 12:10:00,111.19,111.22,111.12,111.16,3600.0,80.1013,80.1229,80.0509,80.0797,3600.0
2013-01-08 12:15:00,111.21,111.25,111.16,111.16,5700.0,80.1157,80.1445,80.0797,80.0797,5700.0
2013-01-08 12:20:00,111.16,111.23,111.15,111.17,9500.0,80.0797,80.1301,80.0725,80.0869,9500.0
2013-01-08 12:25:00,111.17,111.21,111.07,111.16,10200.0,80.0869,80.1157,80.0149,80.0797,10200.0
2013-01-08 12:30:00,111.19,111.19,111.07,111.07,6800.0,80.1013,80.1013,80.0149,80.0149,6800.0
2013-01-08 12:35:00,111.06,111.13,111.03,111.1,10300.0,80.0077,80.0581,79.9861,80.0365,10300.0
2013-01-08 12:40:00,111.08,111.15,111.06,111.11,6200.0,80.0221,80.0725,80.0077,80.0437,6200.0
2013-01-08 12:45:00,111.17,111.17,111.04,111.09,11200.0,80.0869,80.0869,79.9933,80.0293,11200.0
2013-01-08 12:50:00,111.06,111.13,110.96,110.96,13500.0,80.0077,80.0581,79.9356,79.9356,13500.0
2013-01-08 12:55:00,110.94,111.0,110.8,110.86,23200.0,79.9212,79.9644,79.8204,79.8636,23200.0
2013-01-08 13:00:00,110.86,110.98,110.86,110.98,6400.0,79.8636,79.95,79.8636,79.95,6400.0
2013-01-08 13:05:00,110.95,110.97,110.84,110.86,7700.0,79.9284,79.9428,79.8492,79.8636,7700.0
2013-01-08 13:10:00,110.86,110.91,110.83,110.89,5200.0,79.8636,79.8996,79.842,79.8852,5200.0
2013-01-08 13:15:00,110.88,110.97,110.88,110.92,5000.0,79.878,79.9428,79.878,79.9068,5000.0
2013-01-08 13:20:00,110.95,111.14,110.94,111.05,11500.0,79.9284,80.0653,79.9212,80.0005,11500.0
2013-01-08 13:25:00,111.05,111.12,111.05,111.07,6200.0,80.0005,80.0509,80.0005,80.0149,6200.0
2013-01-08 13:30:00,111.06,111.15,111.04,111.04,10000.0,80.0077,80.0725,79.9933,79.9933,10000.0
2013-01-08 13:35:00,111.07,111.15,111.07,111.08,4000.0,80.0149,80.0725,80.0149,80.0221,4000.0
2013-01-08 13:40:00,111.09,111.16,111.09,111.15,7100.0,80.0293,80.0797,80.0293,80.0725,7100.0
2013-01-08 13:45:00,111.12,111.15,111.09,111.11,3700.0,80.0509,80.0725,80.0293,80.0437,3700.0
2013-01-08 13:50:00,111.12,111.23,111.12,111.22,4900.0,80.0509,80.1301,80.0509,80.1229,4900.0
2013-01-08 13:55:00,111.23,111.31,111.21,111.28,10700.0,80.1301,80.1878,80.1157,80.1662,10700.0
2013-01-08 14:00:00,111.28,111.44,111.28,111.35,6200.0,80.1662,80.2814,80.1662,80.2166,6200.0
2013-01-08 14:05:00,111.34,111.37,111.31,111.35,9200.0,80.2094,80.231,80.1878,80.2166,9200.0
2013-01-08 14:10:00,111.32,111.38,111.31,111.35,11300.0,80.195,80.2382,80.1878,80.2166,11300.0
2013-01-08 14:15:00,111.34,111.5,111.33,111.5,14900.0,80.2094,80.3246,80.2022,80.3246,14900.0
2013-01-08 14:20:00,111.5,111.52,111.44,111.5,5800.0,80.3246,80.339,80.2814,80.3246,5800.0
2013-01-08 14:25:00,111.52,111.52,111.42,111.44,12900.0,80.339,80.339,80.267,80.2814,12900.0
2013-01-08 14:30:00,111.45,111.46,111.31,111.31,10900.0,80.2886,80.2958,80.1878,80.1878,10900.0
2013-01-08 14:35:00,111.3,111.3,111.16,111.22,16500.0,80.1806,80.1806,80.0797,80.1229,16500.0
2013-01-08 14:40:00,111.21,111.24,111.01,111.03,17400.0,80.1157,80.1373,79.9716,79.9861,17400.0
2013-01-08 14:45:00,111.05,111.12,111.0,111.08,11700.0,80.0005,80.0509,79.9644,80.0221,11700.0
2013-01-08 14:50:00,111.09,111.1,111.04,111.06,9700.0,80.0293,80.0365,79.9933,80.0077,9700.0
2013-01-08 14:55:00,111.08,111.08,111.0,111.0,10700.0,80.0221,80.0221,79.9644,79.9644,10700.0
2013-01-08 15:00:00,111.01,111.17,111.01,111.14,14200.0,79.9716,80.0869,79.9716,80.0653,14200.0
2013-01-08 15:05:00,111.17,111.3,111.16,111.3,22100.0,80.0869,80.1806,80.0797,80.1806,22100.0
2013-01-08 15:10:00,111.3,111.32,111.24,111.29,17900.0,80.1806,80.195,80.1373,80.1734,17900.0
2013-01-08 15:15:00,111.32,111.34,111.22,111.32,14900.0,80.195,80.2094,80.1229,80.195,14900.0
2013-01-08 15:20:00,111.32,111.53,111.32,111.42,25700.0,80.195,80.3463,80.195,80.267,25700.0
2013-01-08 15:25:00,111.41,111.51,111.4,111.48,23000.0,80.2598,80.3318,80.2526,80.3102,23000.0
2013-01-08 15:30:00,111.48,111.48,111.31,111.34,23400.0,80.3102,80.3102,80.1878,80.2094,23400.0
2013-01-08 15:35:00,111.34,111.34,111.16,111.24,23400.0,80.2094,80.2094,80.0797,80.1373,23400.0
2013-01-08 15:40:00,111.22,111.22,111.1,111.16,29400.0,80.1229,80.1229,80.0365,80.0797,29400.0
2013-01-08 15:45:00,111.16,111.16,111.07,111.1,42300.0,80.0797,80.0797,80.0149,80.0365,42300.0
2013-01-08 15:50:00,111.11,111.34,111.09,111.21,52600.0,80.0437,80.2094,80.0293,80.1157,52600.0
2013-01-08 15:55:00,111.23,111.32,111.13,111.13,91300.0,80.1301,80.195,80.0581,80.0581,91300.0
2013-01-09 09:30:00,111.25,111.84,111.24,111.34,46300.0,80.1445,80.5696,80.1373,80.2094,46300.0
2013-01-09 09:35:00,111.44,111.47,111.03,111.04,46800.0,80.2814,80.303,79.9861,79.9933,46800.0
2013-01-09 09:40:00,111.07,111.11,110.54,110.61,46900.0,80.0149,80.0437,79.6331,79.6835,46900.0
2013-01-09 09:45:00,110.62,111.08,110.62,110.96,20500.0,79.6907,80.0221,79.6907,79.9356,20500.0
2013-01-09 09:50:00,110.96,111.12,110.93,111.06,20300.0,79.9356,80.0509,79.914,80.0077,20300.0
2013-01-09 09:55:00,111.08,111.64,111.08,111.61,22000.0,80.0221,80.4255,80.0221,80.4039,22000.0
2013-01-09 10:00:00,111.58,111.82,111.55,111.58,14200.0,80.3823,80.5552,80.3607,80.3823,14200.0
2013-01-09 10:05:00,111.6,111.81,111.59,111.81,11000.0,80.3967,80.548,80.3895,80.548,11000.0
2013-01-09 10:10:00,111.83,112.2,111.73,112.04,36000.0,80.5624,80.8289,80.4903,80.7137,36000.0
2013-01-09 10:15:00,112.03,112.07,111.93,112.02,21400.0,80.7065,80.7353,80.6344,80.6992,21400.0
2013-01-09 10:20:00,112.04,112.23,111.97,112.06,58000.0,80.7137,80.8505,80.6632,80.7281,58000.0
2013-01-09 10:25:00,112.08,112.3,112.02,112.3,34800.0,80.7425,80.901,80.6992,80.901,34800.0
2013-01-09 10:30:00,112.29,112.3,112.2,112.21,9000.0,80.8938,80.901,80.8289,80.8361,9000.0
2013-01-09 10:35:00,112.19,112.24,112.12,112.2,13500.0,80.8217,80.8577,80.7713,80.8289,13500.0
2013-01-09 10:40:00,112.18,112.27,112.14,112.27,26700.0,80.8145,80.8793,80.7857,80.8793,26700.0
2013-01-09 10:45:00,112.23,112.26,112.14,112.25,8100.0,80.8505,80.8721,80.7857,80.8649,8100.0
2013-01-09 10:50:00,112.23,112.54,112.23,112.51,35200.0,80.8505,81.0739,80.8505,81.0522,35200.0
2013-01-09 10:55:00,112.53,112.58,112.39,112.45,20000.0,81.0667,81.1027,80.9658,81.009,20000.0
2013-01-09 11:00:00,112.49,112.72,112.47,112.72,30600.0,81.0378,81.2035,81.0234,81.2035,30600.0
2013-01-09 11:05:00,112.75,112.85,112.68,112.82,15700.0,81.2251,81.2972,81.1747,81.2756,15700.0
2013-01-09 11:10:00,112.82,112.82,112.4,112.43,22600.0,81.2756,81.2756,80.973,80.9946,22600.0
2013-01-09 11:15:00,112.49,112.5,112.41,112.44,12600.0,81.0378,81.045,80.9802,81.0018,12600.0
2013-01-09 11:20:00,112.45,112.64,112.32,112.58,19300.0,81.009,81.1459,80.9154,81.1027,19300.0
2013-01-09 11:25:00,112.59,112.82,112.57,112.81,13800.0,81.1099,81.2756,81.0955,81.2684,13800.0
2013-01-09 11:30:00,112.79,112.93,112.77,112.84,15100.0,81.254,81.3548,81.2395,81.29,15100.0
2013-01-09 11:35:00,112.87,113.12,112.86,113.08,42700.0,81.3116,81.4917,81.3044,81.4629,42700.0
2013-01-09 11:40:00,113.11,113.33,113.11,113.28,20500.0,81.4845,81.643,81.4845,81.607,20500.0
2013-01-09 11:45:00,113.3,113.37,113.27,113.35,16500.0,81.6214,81.6718,81.5997,81.6574,16500.0
2013-01-09 11:50:00,113.37,113.4,113.1,113.27,47000.0,81.6718,81.6934,81.4773,81.5997,47000.0
2013-01-09 11:55:00,113.26,113.55,113.26,113.53,23300.0,81.5925,81.8015,81.5925,81.7871,23300.0
2013-01-09 12:00:00,113.53,113.54,113.48,113.54,6100.0,81.7871,81.7943,81.751,81.7943,6100.0
2013-01-09 12:05:00,113.53,113.62,113.43,113.48,12200.0,81.7871,81.8519,81.715,81.751,12200.0
2013-01-09 12:10:00,113.5,113.66,113.46,113.5,11100.0,81.7654,81.8807,81.7366,81.7654,11100.0
2013-01-09 12:15:00,113.51,113.81,113.5,113.79,27500.0,81.7726,81.9888,81.7654,81.9744,27500.0
2013-01-09 12:20:00,113.79,114.24,113.78,114.01,79900.0,81.9744,82.2985,81.9672,82.1328,79900.0
2013-01-09 12:25:00,114.0,114.14,114.0,114.12,17000.0,82.1256,82.2265,82.1256,82.2121,17000.0
2013-01-09 12:30:00,114.09,114.1,113.97,114.05,22100.0,82.1905,82.1977,82.104,82.1617,22100.0
2013-01-09 12:35:00,114.04,114.18,113.92,113.93,35100.0,82.1545,82.2553,82.068,82.0752,35100.0
2013-01-09 12:40:00,113.92,113.92,113.63,113.71,28800.0,82.068,82.068,81.8591,81.9167,28800.0
2013-01-09 12:45:00,113.69,114.12,113.62,114.02,40800.0,81.9023,82.2121,81.8519,82.14,40800.0
2013-01-09 12:50:00,114.02,114.05,113.82,113.84,12700.0,82.14,82.1617,81.996,82.0104,12700.0
2013-01-09 12:55:00,113.84,113.84,113.64,113.66,26500.0,82.0104,82.0104,81.8663,81.8807,26500.0
2013-01-09 13:00:00,113.64,113.64,113.42,113.47,8800.0,81.8663,81.8663,81.7078,81.7438,8800.0
2013-01-09 13:05:00,113.48,113.5,113.43,113.48,12700.0,81.751,81.7654,81.715,81.751,12700.0
2013-01-09 13:10:00,113.5,113.57,113.4,113.4,16500.0,81.7654,81.8159,81.6934,81.6934,16500.0
2013-01-09 13:15:00,113.4,113.6,113.4,113.59,28300.0,81.6934,81.8375,81.6934,81.8303,28300.0
2013-01-09 13:20:00,113.6,113.67,113.57,113.66,4800.0,81.8375,81.8879,81.8159,81.8807,4800.0
2013-01-09 13:25:00,113.64,113.67,113.54,113.61,5300.0,81.8663,81.8879,81.7943,81.8447,5300.0
2013-01-09 13:30:00,113.59,113.63,113.54,113.59,3900.0,81.8303,81.8591,81.7943,81.8303,3900.0
2013-01-09 13:35:00,113.58,113.59,113.49,113.58,9600.0,81.8231,81.8303,81.7582,81.8231,9600.0
2013-01-09 13:40:00,113.58,113.58,113.42,113.42,4000.0,81.8231,81.8231,81.7078,81.7078,4000.0
2013-01-09 13:45:00,113.45,113.53,113.45,113.47,29900.0,81.7294,81.7871,81.7294,81.7438,29900.0
2013-01-09 13:50:00,113.47,113.49,113.38,113.47,10200.0,81.7438,81.7582,81.679,81.7438,10200.0
2013-01-09 13:55:00,113.47,113.5,113.43,113.49,6200.0,81.7438,81.7654,81.715,81.7582,6200.0
2013-01-09 14:00:00,113.49,113.72,113.47,113.72,35200.0,81.7582,81.9239,81.7438,81.9239,35200.0
2013-01-09 14:05:00,113.72,113.77,113.52,113.52,8400.0,81.9239,81.9599,81.7798,81.7798,8400.0
2013-01-09 14:10:00,113.53,113.62,113.52,113.59,12800.0,81.7871,81.8519,81.7798,81.8303,12800.0
2013-01-09 14:15:00,113.6,113.6,113.55,113.58,15100.0,81.8375,81.8375,81.8015,81.8231,15100.0
2013-01-09 14:20:00,113.57,113.58,113.4,113.41,11700.0,81.8159,81.8231,81.6934,81.7006,11700.0
2013-01-09 14:25:00,113.42,113.53,113.38,113.45,11000.0,81.7078,81.7871,81.679,81.7294,11000.0
2013-01-09 14:30:00,113.43,113.5,113.41,113.47,19200.0,81.715,81.7654,81.7006,81.7438,19200.0
2013-01-09 14:35:00,113.47,113.55,113.46,113.55,12100.0,81.7438,81.8015,81.7366,81.8015,12100.0
2013-01-09 14:40:00,113.51,113.56,113.46,113.5,11200.0,81.7726,81.8087,81.7366,81.7654,11200.0
2013-01-09 14:45:00,113.5,113.6,113.48,113.51,18800.0,81.7654,81.8375,81.751,81.7726,18800.0
2013-01-09 14:50:00,113.5,113.54,113.41,113.41,23800.0,81.7654,81.7943,81.7006,81.7006,23800.0
2013-01-09 14:55:00,113.42,113.42,113.14,113.2,34300.0,81.7078,81.7078,81.5061,81.5493,34300.0
2013-01-09 15:00:00,113.2,113.22,113.05,113.08,31400.0,81.5493,81.5637,81.4413,81.4629,31400.0
2013-01-09 15:05:00,113.06,113.07,112.94,112.95,23400.0,81.4485,81.4557,81.362,81.3692,23400.0
2013-01-09 15:10:00,112.94,113.0,112.85,112.89,20600.0,81.362,81.4052,81.2972,81.326,20600.0
2013-01-09 15:15:00,112.91,113.01,112.89,112.89,22000.0,81.3404,81.4124,81.326,81.326,22000.0
2013-01-09 15:20:00,112.88,113.12,112.85,113.12,17800.0,81.3188,81.4917,81.2972,81.4917,17800.0
2013-01-09 15:25:00,113.11,113.13,113.07,113.11,8600.0,81.4845,81.4989,81.4557,81.4845,8600.0
2013-01-09 15:30:00,113.11,113.12,112.91,112.93,12500.0,81.4845,81.4917,81.3404,81.3548,12500.0
2013-01-09 15:35:00,112.91,112.92,112.76,112.83,33100.0,81.3404,81.3476,81.2323,81.2828,33100.0
2013-01-09 15:40:00,112.85,112.95,112.75,112.9,28200.0,81.2972,81.3692,81.2251,81.3332,28200.0
2013-01-09 15:45:00,112.93,112.96,112.81,112.86,29800.0,81.3548,81.3764,81.2684,81.3044,29800.0
2013-01-09 15:50:00,112.85,113.0,112.84,112.89,48500.0,81.2972,81.4052,81.29,81.326,48500.0
2013-01-09 15:55:00,112.88,113.13,112.82,113.13,82900.0,81.3188,81.4989,81.2756,81.4989,82900.0
2013-01-10 09:30:00,113.97,114.09,113.42,113.58,56400.0,82.104,82.1905,81.7078,81.8231,56400.0
2013-01-10 09:35:00,113.62,113.7,112.5,112.51,67900.0,81.8519,81.9095,81.045,81.0522,67900.0
2013-01-10 09:40:00,112.52,112.8,112.06,112.54,57200.0,81.0594,81.2612,80.7281,81.0739,57200.0
2013-01-10 09:45:00,112.57,112.57,112.01,112.22,36200.0,81.0955,81.0955,80.692,80.8433,36200.0
2013-01-10 09:50:00,112.21,112.27,112.09,112.15,19100.0,80.8361,80.8793,80.7497,80.7929,19100.0
2013-01-10 09:55:00,112.19,112.3,112.1,112.29,20100.0,80.8217,80.901,80.7569,80.8938,20100.0
2013-01-10 10:00:00,112.3,112.31,112.12,112.16,51500.0,80.901,80.9082,80.7713,80.8001,51500.0
2013-01-10 10:05:00,112.16,112.16,111.91,112.14,42200.0,80.8001,80.8001,80.62,80.7857,42200.0
2013-01-10 10:10:00,112.15,112.47,112.15,112.43,27300.0,80.7929,81.0234,80.7929,80.9946,27300.0
2013-01-10 10:15:00,112.44,112.44,112.13,112.36,25400.0,81.0018,81.0018,80.7785,80.9442,25400.0
2013-01-10 10:20:00,112.38,112.45,112.28,112.33,25600.0,80.9586,81.009,80.8866,80.9226,25600.0
2013-01-10 10:25:00,112.32,112.38,112.18,112.19,12000.0,80.9154,80.9586,80.8145,80.8217,12000.0
2013-01-10 10:30:00,112.15,112.17,111.76,111.76,40000.0,80.7929,80.8073,80.5119,80.5119,40000.0
2013-01-10 10:35:00,111.75,111.75,111.27,111.29,60600.0,80.5047,80.5047,80.1589,80.1734,60600.0
2013-01-10 10:40:00,111.29,111.63,111.26,111.61,26100.0,80.1734,80.4183,80.1517,80.4039,26100.0
2013-01-10 10:45:00,111.61,111.94,111.57,111.76,21400.0,80.4039,80.6416,80.3751,80.5119,21400.0
2013-01-10 10:50:00,111.75,111.95,111.73,111.88,21000.0,80.5047,80.6488,80.4903,80.5984,21000.0
2013-01-10 10:55:00,111.81,111.84,111.58,111.61,14600.0,80.548,80.5696,80.3823,80.4039,14600.0
2013-01-10 11:00:00,111.59,111.59,111.33,111.54,33000.0,80.3895,80.3895,80.2022,80.3535,33000.0
2013-01-10 11:05:00,111.54,111.72,111.52,111.62,16300.0,80.3535,80.4831,80.339,80.4111,16300.0
2013-01-10 11:10:00,111.61,111.67,111.38,111.38,17900.0,80.4039,80.4471,80.2382,80.2382,17900.0
2013-01-10 11:15:00,111.38,111.39,111.22,111.28,16800.0,80.2382,80.2454,80.1229,80.1662,16800.0
2013-01-10 11:20:00,111.28,111.31,111.22,111.25,19800.0,80.1662,80.1878,80.1229,80.1445,19800.0
2013-01-10 11:25:00,111.25,111.38,111.25,111.3,19200.0,80.1445,80.2382,80.1445,80.1806,19200.0
2013-01-10 11:30:00,111.33,111.82,111.32,111.8,25000.0,80.2022,80.5552,80.195,80.5408,25000.0
2013-01-10 11:35:00,111.82,111.94,111.81,111.89,17600.0,80.5552,80.6416,80.548,80.6056,17600.0
2013-01-10 11:40:00,111.89,111.93,111.68,111.92,14200.0,80.6056,80.6344,80.4543,80.6272,14200.0
2013-01-10 11:45:00,111.93,111.99,111.88,111.9,16600.0,80.6344,80.6776,80.5984,80.6128,16600.0
2013-01-10 11:50:00,111.89,111.91,111.75,111.83,15900.0,80.6056,80.62,80.5047,80.5624,15900.0
2013-01-10 11:55:00,111.84,111.85,111.69,111.76,10700.0,80.5696,80.5768,80.4615,80.5119,10700.0
2013-01-10 12:00:00,111.75,111.87,111.72,111.84,12200.0,80.5047,80.5912,80.4831,80.5696,12200.0
2013-01-10 12:05:00,111.83,111.86,111.75,111.75,5300.0,80.5624,80.584,80.5047,80.5047,5300.0
2013-01-10 12:10:00,111.74,111.87,111.74,111.85,5600.0,80.4975,80.5912,80.4975,80.5768,5600.0
2013-01-10 12:15:00,111.85,111.98,111.83,111.98,7900.0,80.5768,80.6704,80.5624,80.6704,7900.0
2013-01-10 12:20:00,112.0,112.0,111.94,111.97,4500.0,80.6848,80.6848,80.6416,80.6632,4500.0
2013-01-10 12:25:00,111.96,111.96,111.86,111.89,6100.0,80.656,80.656,80.584,80.6056,6100.0
2013-01-10 12:30:00,111.89,111.97,111.89,111.95,5500.0,80.6056,80.6632,80.6056,80.6488,5500.0
2013-01-10 12:35:00,111.94,111.98,111.9,111.94,6000.0,80.6416,80.6704,80.6128,80.6416,6000.0
2013-01-10 12:40:00,111.94,111.99,111.9,111.95,7300.0,80.6416,80.6776,80.6128,80.6488,7300.0
2013-01-10 12:45:00,111.91,111.93,111.85,111.87,11500.0,80.62,80.6344,80.5768,80.5912,11500.0
2013-01-10 12:50:00,111.87,111.88,111.75,111.82,9000.0,80.5912,80.5984,80.5047,80.5552,9000.0
2013-01-10 12:55:00,111.8,111.95,111.73,111.9,13600.0,80.5408,80.6488,80.4903,80.6128,13600.0
2013-01-10 13:00:00,111.95,112.0,111.88,111.91,10000.0,80.6488,80.6848,80.5984,80.62,10000.0
2013-01-10 13:05:00,111.93,111.97,111.87,111.93,12700.0,80.6344,80.6632,80.5912,80.6344,12700.0
2013-01-10 13:10:00,111.89,111.92,111.82,111.85,8600.0,80.6056,80.6272,80.5552,80.5768,8600.0
2013-01-10 13:15:00,111.84,111.86,111.7,111.81,19200.0,80.5696,80.584,80.4687,80.548,19200.0
2013-01-10 13:20:00,111.81,111.88,111.78,111.81,10300.0,80.548,80.5984,80.5264,80.548,10300.0
2013-01-10 13:25:00,111.81,111.81,111.64,111.64,8900.0,80.548,80.548,80.4255,80.4255,8900.0
2013-01-10 13:30:00,111.65,111.65,111.6,111.63,19200.0,80.4327,80.4327,80.3967,80.4183,19200.0
2013-01-10 13:35:00,111.61,111.64,111.56,111.6,21100.0,80.4039,80.4255,80.3679,80.3967,21100.0
2013-01-10 13:40:00,111.58,111.59,111.52,111.52,9600.0,80.3823,80.3895,80.339,80.339,9600.0
2013-01-10 13:45:00,111.52,111.57,111.51,111.57,15800.0,80.339,80.3751,80.3318,80.3751,15800.0
2013-01-10 13:50:00,111.56,111.78,111.54,111.74,79300.0,80.3679,80.5264,80.3535,80.4975,79300.0
2013-01-10 13:55:00,111.73,111.95,111.72,111.82,23100.0,80.4903,80.6488,80.4831,80.5552,23100.0
2013-01-10 14:00:00,111.79,111.85,111.73,111.73,14600.0,80.5336,80.5768,80.4903,80.4903,14600.0
2013-01-10 14:05:00,111.75,111.77,111.64,111.64,15600.0,80.5047,80.5191,80.4255,80.4255,15600.0
2013-01-10 14:10:00,111.61,111.64,111.45,111.49,20500.0,80.4039,80.4255,80.2886,80.3174,20500.0
2013-01-10 14:15:00,111.53,111.67,111.52,111.62,8900.0,80.3463,80.4471,80.339,80.4111,8900.0
2013-01-10 14:20:00,111.61,111.62,111.48,111.48,8100.0,80.4039,80.4111,80.3102,80.3102,8100.0
2013-01-10 14:25:00,111.47,111.51,111.41,111.48,11100.0,80.303,80.3318,80.2598,80.3102,11100.0
2013-01-10 14:30:00,111.48,111.56,111.46,111.51,14400.0,80.3102,80.3679,80.2958,80.3318,14400.0
2013-01-10 14:35:00,111.52,111.54,111.47,111.5,20300.0,80.339,80.3535,80.303,80.3246,20300.0
2013-01-10 14:40:00,111.51,111.56,111.48,111.54,21700.0,80.3318,80.3679,80.3102,80.3535,21700.0
2013-01-10 14:45:00,111.52,111.74,111.52,111.72,39400.0,80.339,80.4975,80.339,80.4831,39400.0
2013-01-10 14:50:00,111.72,111.93,111.72,111.83,20700.0,80.4831,80.6344,80.4831,80.5624,20700.0
2013-01-10 14:55:00,111.83,111.91,111.8,111.84,13800.0,80.5624,80.62,80.5408,80.5696,13800.0
2013-01-10 15:00:00,111.83,112.11,111.83,112.03,70900.0,80.5624,80.7641,80.5624,80.7065,70900.0
2013-01-10 15:05:00,112.02,112.04,111.97,111.97,20900.0,80.6992,80.7137,80.6632,80.6632,20900.0
2013-01-10 15:10:00,111.98,111.98,111.85,111.91,25400.0,80.6704,80.6704,80.5768,80.62,25400.0
2013-01-10 15:15:00,111.94,112.01,111.83,111.94,31400.0,80.6416,80.692,80.5624,80.6416,31400.0
2013-01-10 15:20:00,111.95,112.22,111.93,112.19,34600.0,80.6488,80.8433,80.6344,80.8217,34600.0
2013-01-10 15:25:00,112.2,112.23,112.14,112.22,40500.0,80.8289,80.8505,80.7857,80.8433,40500.0
2013-01-10 15:30:00,112.21,112.26,112.15,112.16,25000.0,80.8361,80.8721,80.7929,80.8001,25000.0
2013-01-10 15:35:00,112.17,112.47,112.14,112.34,36000.0,80.8073,81.0234,80.7857,80.9298,36000.0
2013-01-10 15:40:00,112.34,112.48,112.32,112.44,42200.0,80.9298,81.0306,80.9154,81.0018,42200.0
2013-01-10 15:45:00,112.44,112.46,112.32,112.45,44600.0,81.0018,81.0162,80.9154,81.009,44600.0
2013-01-10 15:50:00,112.46,112.47,112.31,112.39,40100.0,81.0162,81.0234,80.9082,80.9658,40100.0
2013-01-10 15:55:00,112.41,112.44,112.29,112.43,49500.0,80.9802,81.0018,80.8938,80.9946,49500.0
2013-01-11 09:30:00,110.93,111.07,109.19,109.77,204300.0,79.914,80.0149,78.6605,79.0783,204300.0
2013-01-11 09:35:00,109.78,110.44,109.69,110.24,92100.0,79.0856,79.561,79.0207,79.4169,92100.0
2013-01-11 09:40:00,110.26,110.94,110.18,110.68,63200.0,79.4313,79.9212,79.3737,79.7339,63200.0
2013-01-11 09:45:00,110.68,110.71,110.32,110.4,43300.0,79.7339,79.7555,79.4746,79.5322,43300.0
2013-01-11 09:50:00,110.36,110.4,110.2,110.24,41400.0,79.5034,79.5322,79.3881,79.4169,41400.0
2013-01-11 09:55:00,110.2,110.58,110.07,110.35,49900.0,79.3881,79.6619,79.2945,79.4962,49900.0
2013-01-11 10:00:00,110.36,110.64,110.23,110.61,28200.0,79.5034,79.7051,79.4097,79.6835,28200.0
2013-01-11 10:05:00,110.59,110.73,110.53,110.57,45400.0,79.6691,79.7699,79.6259,79.6547,45400.0
2013-01-11 10:10:00,110.58,110.7,110.55,110.63,61300.0,79.6619,79.7483,79.6403,79.6979,61300.0
2013-01-11 10:15:00,110.62,110.75,110.57,110.57,41500.0,79.6907,79.7843,79.6547,79.6547,41500.0
2013-01-11 10:20:00,110.57,110.63,110.52,110.61,40700.0,79.6547,79.6979,79.6186,79.6835,40700.0
2013-01-11 10:25:00,110.66,110.71,110.52,110.58,35400.0,79.7195,79.7555,79.6186,79.6619,35400.0
2013-01-11 10:30:00,110.57,110.7,110.52,110.58,23100.0,79.6547,79.7483,79.6186,79.6619,23100.0
2013-01-11 10:35:00,110.57,110.88,110.55,110.86,36800.0,79.6547,79.878,79.6403,79.8636,36800.0
2013-01-11 10:40:00,110.87,111.08,110.87,111.04,19500.0,79.8708,80.0221,79.8708,79.9933,19500.0
2013-01-11 10:45:00,111.07,111.08,110.94,110.98,15200.0,80.0149,80.0221,79.9212,79.95,15200.0
2013-01-11 10:50:00,110.98,111.03,110.86,111.0,8900.0,79.95,79.9861,79.8636,79.9644,8900.0
2013-01-11 10:55:00,110.99,111.04,110.92,111.0,6600.0,79.9572,79.9933,79.9068,79.9644,6600.0
2013-01-11 11:00:00,110.99,111.09,110.99,111.09,11400.0,79.9572,80.0293,79.9572,80.0293,11400.0
2013-01-11 11:05:00,111.09,111.31,111.09,111.3,17900.0,80.0293,80.1878,80.0293,80.1806,17900.0
2013-01-11 11:10:00,111.28,111.41,111.19,111.4,8200.0,80.1662,80.2598,80.1013,80.2526,8200.0
2013-01-11 11:15:00,111.4,111.47,111.23,111.23,19300.0,80.2526,80.303,80.1301,80.1301,19300.0
2013-01-11 11:20:00,111.23,111.27,111.21,111.26,16600.0,80.1301,80.1589,80.1157,80.1517,16600.0
2013-01-11 11:25:00,111.27,111.29,110.97,110.97,17400.0,80.1589,80.1734,79.9428,79.9428,17400.0
2013-01-11 11:30:00,110.96,111.11,110.91,111.0,12300.0,79.9356,80.0437,79.8996,79.9644,12300.0
2013-01-11 11:35:00,111.03,111.03,110.84,110.87,7400.0,79.9861,79.9861,79.8492,79.8708,7400.0
2013-01-11 11:40:00,110.86,110.99,110.79,110.92,10700.0,79.8636,79.9572,79.8132,79.9068,10700.0
2013-01-11 11:45:00,110.96,110.96,110.83,110.85,13700.0,79.9356,79.9356,79.842,79.8564,13700.0
2013-01-11 11:50:00,110.85,111.0,110.85,110.98,6400.0,79.8564,79.9644,79.8564,79.95,6400.0
2013-01-11 11:55:00,110.98,111.01,110.94,111.01,6400.0,79.95,79.9716,79.9212,79.9716,6400.0
2013-01-11 12:00:00,110.98,111.13,110.96,111.12,5400.0,79.95,80.0581,79.9356,80.0509,5400.0
2013-01-11 12:05:00,111.12,111.32,111.12,111.32,6100.0,80.0509,80.195,80.0509,80.195,6100.0
2013-01-11 12:10:00,111.29,111.35,111.24,111.24,3700.0,80.1734,80.2166,80.1373,80.1373,3700.0
2013-01-11 12:15:00,111.2,111.21,111.11,111.2,6200.0,80.1085,80.1157,80.0437,80.1085,6200.0
2013-01-11 12:20:00,111.22,111.24,110.96,110.97,15500.0,80.1229,80.1373,79.9356,79.9428,15500.0
2013-01-11 12:25:00,111.01,111.04,110.8,110.83,14200.0,79.9716,79.9933,79.8204,79.842,14200.0
2013-01-11 12:30:00,110.85,110.87,110.75,110.8,11700.0,79.8564,79.8708,79.7843,79.8204,11700.0
2013-01-11 12:35:00,110.83,111.0,110.83,110.87,3900.0,79.842,79.9644,79.842,79.8708,3900.0
2013-01-11 12:40:00,110.88,110.97,110.86,110.97,3600.0,79.878,79.9428,79.8636,79.9428,3600.0
2013-01-11 12:45:00,110.96,111.03,110.91,110.98,6000.0,79.9356,79.9861,79.8996,79.95,6000.0
2013-01-11 12:50:00,110.98,111.13,110.91,110.93,8600.0,79.95,80.0581,79.8996,79.914,8600.0
2013-01-11 12:55:00,110.91,110.96,110.87,110.92,3900.0,79.8996,79.9356,79.8708,79.9068,3900.0
2013-01-11 13:00:00,110.94,111.0,110.92,110.95,4600.0,79.9212,79.9644,79.9068,79.9284,4600.0
2013-01-11 13:05:00,110.92,111.09,110.9,111.08,6600.0,79.9068,80.0293,79.8924,80.0221,6600.0
2013-01-11 13:10:00,111.08,111.08,111.03,111.08,3600.0,80.0221,80.0221,79.9861,80.0221,3600.0
2013-01-11 13:15:00,111.11,111.16,111.06,111.11,5200.0,80.0437,80.0797,80.0077,80.0437,5200.0
2013-01-11 13:20:00,111.13,111.17,111.07,111.14,6200.0,80.0581,80.0869,80.0149,80.0653,6200.0
2013-01-11 13:25:00,111.1,111.1,111.07,111.07,3100.0,80.0365,80.0365,80.0149,80.0149,3100.0
2013-01-11 13:30:00,111.07,111.34,111.05,111.3,12400.0,80.0149,80.2094,80.0005,80.1806,12400.0
2013-01-11 13:35:00,111.32,111.42,111.28,111.3,7800.0,80.195,80.267,80.1662,80.1806,7800.0
2013-01-11 13:40:00,111.29,111.3,111.1,111.13,7800.0,80.1734,80.1806,80.0365,80.0581,7800.0
2013-01-11 13:45:00,111.12,111.13,110.89,111.0,15300.0,80.0509,80.0581,79.8852,79.9644,15300.0
2013-01-11 13:50:00,111.0,111.09,110.98,111.09,3000.0,79.9644,80.0293,79.95,80.0293,3000.0
2013-01-11 13:55:00,111.09,111.09,110.92,110.94,12700.0,80.0293,80.0293,79.9068,79.9212,12700.0
2013-01-11 14:00:00,110.96,111.11,110.93,111.04,21800.0,79.9356,80.0437,79.914,79.9933,21800.0
2013-01-11 14:05:00,111.07,111.16,111.03,111.11,7300.0,80.0149,80.0797,79.9861,80.0437,7300.0
2013-01-11 14:10:00,111.11,111.23,111.09,111.2,10100.0,80.0437,80.1301,80.0293,80.1085,10100.0
2013-01-11 14:15:00,111.21,111.21,111.15,111.16,8300.0,80.1157,80.1157,80.0725,80.0797,8300.0
2013-01-11 14:20:00,111.16,111.16,111.09,111.11,10700.0,80.0797,80.0797,80.0293,80.0437,10700.0
2013-01-11 14:25:00,111.12,111.12,111.02,111.02,8200.0,80.0509,80.0509,79.9788,79.9788,8200.0
2013-01-11 14:30:00,111.03,111.15,111.03,111.06,14300.0,79.9861,80.0725,79.9861,80.0077,14300.0
2013-01-11 14:35:00,111.06,111.12,111.06,111.06,5300.0,80.0077,80.0509,80.0077,80.0077,5300.0
2013-01-11 14:40:00,111.05,111.08,110.91,110.93,8300.0,80.0005,80.0221,79.8996,79.914,8300.0
2013-01-11 14:45:00,110.92,111.01,110.78,110.78,31000.0,79.9068,79.9716,79.806,79.806,31000.0
2013-01-11 14:50:00,110.78,110.94,110.73,110.85,18400.0,79.806,79.9212,79.7699,79.8564,18400.0
2013-01-11 14:55:00,110.85,110.88,110.77,110.83,15300.0,79.8564,79.878,79.7987,79.842,15300.0
2013-01-11 15:00:00,110.83,110.83,110.67,110.76,14500.0,79.842,79.842,79.7267,79.7915,14500.0
2013-01-11 15:05:00,110.77,110.9,110.75,110.78,21300.0,79.7987,79.8924,79.7843,79.806,21300.0
2013-01-11 15:10:00,110.79,110.83,110.74,110.74,11500.0,79.8132,79.842,79.7771,79.7771,11500.0
2013-01-11 15:15:00,110.72,110.81,110.68,110.68,12700.0,79.7627,79.8276,79.7339,79.7339,12700.0
2013-01-11 15:20:00,110.69,110.73,110.63,110.7,33800.0,79.7411,79.7699,79.6979,79.7483,33800.0
2013-01-11 15:25:00,110.69,110.73,110.65,110.69,20800.0,79.7411,79.7699,79.7123,79.7411,20800.0
2013-01-11 15:30:00,110.7,110.74,110.63,110.65,25400.0,79.7483,79.7771,79.6979,79.7123,25400.0
2013-01-11 15:35:00,110.65,110.73,110.62,110.63,35600.0,79.7123,79.7699,79.6907,79.6979,35600.0
2013-01-11 15:40:00,110.65,110.67,110.63,110.64,17300.0,79.7123,79.7267,79.6979,79.7051,17300.0
2013-01-11 15:45:00,110.65,110.74,110.64,110.64,53600.0,79.7123,79.7771,79.7051,79.7051,53600.0
2013-01-11 15:50:00,110.64,110.7,110.5,110.57,62900.0,79.7051,79.7483,79.6042,79.6547,62900.0
2013-01-11 15:55:00,110.57,110.62,110.47,110.59,84300.0,79.6547,79.6907,79.5826,79.6691,84300.0
2013-01-14 09:30:00,110.17,111.08,110.17,110.99,59400.0,79.3665,80.0221,79.3665,79.9572,59400.0
2013-01-14 09:35:00,110.99,111.14,110.96,110.99,45700.0,79.9572,80.0653,79.9356,79.9572,45700.0
2013-01-14 09:40:00,111.02,111.19,110.97,111.05,29200.0,79.9788,80.1013,79.9428,80.0005,29200.0
2013-01-14 09:45:00,111.09,111.25,110.87,110.93,36600.0,80.0293,80.1445,79.8708,79.914,36600.0
2013-01-14 09:50:00,110.94,111.03,110.83,110.89,32300.0,79.9212,79.9861,79.842,79.8852,32300.0
2013-01-14 09:55:00,110.89,111.02,110.83,110.92,37400.0,79.8852,79.9788,79.842,79.9068,37400.0
2013-01-14 10:00:00,110.94,111.2,110.81,111.2,14000.0,79.9212,80.1085,79.8276,80.1085,14000.0
2013-01-14 10:05:00,111.2,111.27,111.13,111.22,19300.0,80.1085,80.1589,80.0581,80.1229,19300.0
2013-01-14 10:10:00,111.25,111.44,111.14,111.14,18500.0,80.1445,80.2814,80.0653,80.0653,18500.0
2013-01-14 10:15:00,111.18,111.38,111.18,111.31,14100.0,80.0941,80.2382,80.0941,80.1878,14100.0
2013-01-14 10:20:00,111.31,111.34,111.23,111.26,11500.0,80.1878,80.2094,80.1301,80.1517,11500.0
2013-01-14 10:25:00,111.25,111.29,111.21,111.23,5500.0,80.1445,80.1734,80.1157,80.1301,5500.0
2013-01-14 10:30:00,111.26,111.35,111.26,111.31,3400.0,80.1517,80.2166,80.1517,80.1878,3400.0
2013-01-14 10:35:00,111.31,111.36,111.3,111.35,4300.0,80.1878,80.2238,80.1806,80.2166,4300.0
2013-01-14 10:40:00,111.36,111.4,111.31,111.4,11500.0,80.2238,80.2526,80.1878,80.2526,11500.0
2013-01-14 10:45:00,111.43,111.5,111.41,111.5,6800.0,80.2742,80.3246,80.2598,80.3246,6800.0
2013-01-14 10:50:00,111.47,111.49,111.42,111.47,14600.0,80.303,80.3174,80.267,80.303,14600.0
2013-01-14 10:55:00,111.48,111.48,111.35,111.43,11900.0,80.3102,80.3102,80.2166,80.2742,11900.0
2013-01-14 11:00:00,111.43,111.45,111.27,111.27,16300.0,80.2742,80.2886,80.1589,80.1589,16300.0
2013-01-14 11:05:00,111.27,111.33,111.27,111.33,4500.0,80.1589,80.2022,80.1589,80.2022,4500.0
2013-01-14 11:10:00,111.34,111.41,111.22,111.22,6700.0,80.2094,80.2598,80.1229,80.1229,6700.0
2013-01-14 11:15:00,111.22,111.24,111.13,111.17,8800.0,80.1229,80.1373,80.0581,80.0869,8800.0
2013-01-14 11:20:00,111.17,111.17,111.01,111.02,8600.0,80.0869,80.0869,79.9716,79.9788,8600.0
2013-01-14 11:25:00,111.01,111.03,110.94,110.94,8100.0,79.9716,79.9861,79.9212,79.9212,8100.0
2013-01-14 11:30:00,110.93,110.99,110.92,110.92,11300.0,79.914,79.9572,79.9068,79.9068,11300.0
2013-01-14 11:35:00,110.9,111.0,110.85,110.85,10000.0,79.8924,79.9644,79.8564,79.8564,10000.0
2013-01-14 11:40:00,110.9,110.98,110.79,110.93,15600.0,79.8924,79.95,79.8132,79.914,15600.0
2013-01-14 11:45:00,110.92,111.04,110.82,111.03,14300.0,79.9068,79.9933,79.8348,79.9861,14300.0
2013-01-14 11:50:00,111.02,111.02,110.94,110.96,5800.0,79.9788,79.9788,79.9212,79.9356,5800.0
2013-01-14 11:55:00,110.97,111.01,110.96,111.0,3600.0,79.9428,79.9716,79.9356,79.9644,3600.0
2013-01-14 12:00:00,110.98,111.01,110.95,111.01,12400.0,79.95,79.9716,79.9284,79.9716,12400.0
2013-01-14 12:05:00,111.01,111.02,110.88,110.88,8800.0,79.9716,79.9788,79.878,79.878,8800.0
2013-01-14 12:10:00,110.88,110.95,110.86,110.88,6000.0,79.878,79.9284,79.8636,79.878,6000.0
2013-01-14 12:15:00,110.87,110.88,110.82,110.86,7400.0,79.8708,79.878,79.8348,79.8636,7400.0
2013-01-14 12:20:00,110.89,110.92,110.72,110.73,9100.0,79.8852,79.9068,79.7627,79.7699,9100.0
2013-01-14 12:25:00,110.73,110.9,110.7,110.85,10200.0,79.7699,79.8924,79.7483,79.8564,10200.0
2013-01-14 12:30:00,110.84,110.89,110.72,110.72,11000.0,79.8492,79.8852,79.7627,79.7627,11000.0
2013-01-14 12:35:00,110.73,110.92,110.71,110.92,7300.0,79.7699,79.9068,79.7555,79.9068,7300.0
2013-01-14 12:40:00,110.9,110.91,110.87,110.89,2000.0,79.8924,79.8996,79.8708,79.8852,2000.0
2013-01-14 12:45:00,110.89,110.93,110.83,110.83,11100.0,79.8852,79.914,79.842,79.842,11100.0
2013-01-14 12:50:00,110.83,110.9,110.83,110.9,6300.0,79.842,79.8924,79.842,79.8924,6300.0
2013-01-14 12:55:00,110.9,110.9,110.81,110.82,8200.0,79.8924,79.8924,79.8276,79.8348,8200.0
2013-01-14 13:00:00,110.81,110.84,110.68,110.7,12700.0,79.8276,79.8492,79.7339,79.7483,12700.0
2013-01-14 13:05:00,110.72,110.79,110.65,110.78,7000.0,79.7627,79.8132,79.7123,79.806,7000.0
2013-01-14 13:10:00,110.77,110.78,110.56,110.6,37300.0,79.7987,79.806,79.6475,79.6763,37300.0
2013-01-14 13:15:00,110.6,110.8,110.59,110.8,11900.0,79.6763,79.8204,79.6691,79.8204,11900.0
2013-01-14 13:20:00,110.8,110.85,110.8,110.84,4300.0,79.8204,79.8564,79.8204,79.8492,4300.0
2013-01-14 13:25:00,110.82,110.92,110.79,110.9,13800.0,79.8348,79.9068,79.8132,79.8924,13800.0
2013-01-14 13:30:00,110.9,110.92,110.87,110.9,3500.0,79.8924,79.9068,79.8708,79.8924,3500.0
2013-01-14 13:35:00,110.92,110.92,110.87,110.91,13900.0,79.9068,79.9068,79.8708,79.8996,13900.0
2013-01-14 13:40:00,110.91,110.96,110.88,110.91,16300.0,79.8996,79.9356,79.878,79.8996,16300.0
2013-01-14 13:45:00,110.91,110.92,110.78,110.85,25600.0,79.8996,79.9068,79.806,79.8564,25600.0
2013-01-14 13:50:00,110.85,110.88,110.82,110.84,9000.0,79.8564,79.878,79.8348,79.8492,9000.0
2013-01-14 13:55:00,110.84,110.88,110.78,110.79,12300.0,79.8492,79.878,79.806,79.8132,12300.0
2013-01-14 14:00:00,110.8,110.9,110.76,110.9,14700.0,79.8204,79.8924,79.7915,79.8924,14700.0
2013-01-14 14:05:00,110.94,110.94,110.79,110.85,11600.0,79.9212,79.9212,79.8132,79.8564,11600.0
2013-01-14 14:10:00,110.86,110.98,110.85,110.87,6900.0,79.8636,79.95,79.8564,79.8708,6900.0
2013-01-14 14:15:00,110.89,110.97,110.89,110.97,4900.0,79.8852,79.9428,79.8852,79.9428,4900.0
2013-01-14 14:20:00,110.98,111.04,110.95,111.02,7500.0,79.95,79.9933,79.9284,79.9788,7500.0
2013-01-14 14:25:00,111.02,111.1,111.0,111.1,4800.0,79.9788,80.0365,79.9644,80.0365,4800.0
2013-01-14 14:30:00,111.07,111.17,111.07,111.17,9900.0,80.0149,80.0869,80.0149,80.0869,9900.0
2013-01-14 14:35:00,111.16,111.2,111.11,111.2,22200.0,80.0797,80.1085,80.0437,80.1085,22200.0
2013-01-14 14:40:00,111.2,111.26,111.17,111.23,13800.0,80.1085,80.1517,80.0869,80.1301,13800.0
2013-01-14 14:45:00,111.25,111.26,111.22,111.23,18600.0,80.1445,80.1517,80.1229,80.1301,18600.0
2013-01-14 14:50:00,111.23,111.41,111.21,111.41,24400.0,80.1301,80.2598,80.1157,80.2598,24400.0
2013-01-14 14:55:00,111.4,111.46,111.37,111.45,28000.0,80.2526,80.2958,80.231,80.2886,28000.0
2013-01-14 15:00:00,111.45,111.56,111.44,111.47,29400.0,80.2886,80.3679,80.2814,80.303,29400.0
2013-01-14 15:05:00,111.47,111.62,111.46,111.61,27400.0,80.303,80.4111,80.2958,80.4039,27400.0
2013-01-14 15:10:00,111.61,111.64,111.52,111.53,19300.0,80.4039,80.4255,80.339,80.3463,19300.0
2013-01-14 15:15:00,111.52,111.55,111.46,111.54,15800.0,80.339,80.3607,80.2958,80.3535,15800.0
2013-01-14 15:20:00,111.55,111.65,111.53,111.54,28000.0,80.3607,80.4327,80.3463,80.3535,28000.0
2013-01-14 15:25:00,111.55,111.59,111.52,111.57,21100.0,80.3607,80.3895,80.339,80.3751,21100.0
2013-01-14 15:30:00,111.56,111.62,111.55,111.6,32300.0,80.3679,80.4111,80.3607,80.3967,32300.0
2013-01-14 15:35:00,111.6,111.65,111.51,111.52,33800.0,80.3967,80.4327,80.3318,80.339,33800.0
2013-01-14 15:40:00,111.52,111.58,111.5,111.58,25300.0,80.339,80.3823,80.3246,80.3823,25300.0
2013-01-14 15:45:00,111.57,111.63,111.53,111.59,40200.0,80.3751,80.4183,80.3463,80.3895,40200.0
2013-01-14 15:50:00,111.59,111.59,111.38,111.46,30000.0,80.3895,80.3895,80.2382,80.2958,30000.0
2013-01-14 15:55:00,111.45,111.56,111.37,111.55,66200.0,80.2886,80.3679,80.231,80.3607,66200.0
2013-01-15 09:30:00,110.83,111.3,110.83,111.22,30400.0,79.842,80.1806,79.842,80.1229,30400.0
2013-01-15 09:35:00,111.23,111.55,111.19,111.45,16100.0,80.1301,80.3607,80.1013,80.2886,16100.0
2013-01-15 09:40:00,111.47,111.5,111.27,111.48,4700.0,80.303,80.3246,80.1589,80.3102,4700.0
2013-01-15 09:45:00,111.39,111.45,111.26,111.29,5300.0,80.2454,80.2886,80.1517,80.1734,5300.0
2013-01-15 09:50:00,111.32,111.37,111.0,111.11,9900.0,80.195,80.231,79.9644,80.0437,9900.0
2013-01-15 09:55:00,111.15,111.29,110.97,111.23,26900.0,80.0725,80.1734,79.9428,80.1301,26900.0
2013-01-15 10:00:00,111.26,111.41,111.15,111.23,12200.0,80.1517,80.2598,80.0725,80.1301,12200.0
2013-01-15 10:05:00,111.17,111.22,111.05,111.14,9100.0,80.0869,80.1229,80.0005,80.0653,9100.0
2013-01-15 10:10:00,111.17,111.34,111.13,111.31,5700.0,80.0869,80.2094,80.0581,80.1878,5700.0
2013-01-15 10:15:00,111.36,111.39,111.12,111.19,7000.0,80.2238,80.2454,80.0509,80.1013,7000.0
2013-01-15 10:20:00,111.22,111.25,111.13,111.18,6800.0,80.1229,80.1445,80.0581,80.0941,6800.0
2013-01-15 10:25:00,111.16,111.17,110.99,111.02,5000.0,80.0797,80.0869,79.9572,79.9788,5000.0
2013-01-15 10:30:00,110.98,111.13,110.95,111.13,5000.0,79.95,80.0581,79.9284,80.0581,5000.0
2013-01-15 10:35:00,111.1,111.23,111.09,111.22,5900.0,80.0365,80.1301,80.0293,80.1229,5900.0
2013-01-15 10:40:00,111.22,111.36,111.22,111.36,4100.0,80.1229,80.2238,80.1229,80.2238,4100.0
2013-01-15 10:45:00,111.36,111.4,111.25,111.29,13200.0,80.2238,80.2526,80.1445,80.1734,13200.0
2013-01-15 10:50:00,111.25,111.45,111.25,111.45,8200.0,80.1445,80.2886,80.1445,80.2886,8200.0
2013-01-15 10:55:00,111.45,111.59,111.39,111.53,9300.0,80.2886,80.3895,80.2454,80.3463,9300.0
2013-01-15 11:00:00,111.53,111.6,111.49,111.59,5100.0,80.3463,80.3967,80.3174,80.3895,5100.0
2013-01-15 11:05:00,111.58,111.6,111.5,111.55,3900.0,80.3823,80.3967,80.3246,80.3607,3900.0
2013-01-15 11:10:00,111.52,111.66,111.5,111.63,9500.0,80.339,80.4399,80.3246,80.4183,9500.0
2013-01-15 11:15:00,111.64,111.7,111.57,111.62,6300.0,80.4255,80.4687,80.3751,80.4111,6300.0
2013-01-15 11:20:00,111.68,111.68,111.55,111.62,8500.0,80.4543,80.4543,80.3607,80.4111,8500.0
2013-01-15 11:25:00,111.61,111.61,111.23,111.31,31800.0,80.4039,80.4039,80.1301,80.1878,31800.0
2013-01-15 11:30:00,111.35,111.42,111.25,111.25,4200.0,80.2166,80.267,80.1445,80.1445,4200.0
2013-01-15 11:35:00,111.27,111.37,111.26,111.29,9300.0,80.1589,80.231,80.1517,80.1734,9300.0
2013-01-15 11:40:00,111.29,111.32,111.25,111.27,3800.0,80.1734,80.195,80.1445,80.1589,3800.0
2013-01-15 11:45:00,111.3,111.33,111.17,111.29,58100.0,80.1806,80.2022,80.0869,80.1734,58100.0
2013-01-15 11:50:00,111.31,111.31,111.21,111.29,2300.0,80.1878,80.1878,80.1157,80.1734,2300.0
2013-01-15 11:55:00,111.28,111.32,111.19,111.29,7000.0,80.1662,80.195,80.1013,80.1734,7000.0
2013-01-15 12:00:00,111.3,111.44,111.26,111.35,8400.0,80.1806,80.2814,80.1517,80.2166,8400.0
2013-01-15 12:05:00,111.36,111.44,111.24,111.27,12700.0,80.2238,80.2814,80.1373,80.1589,12700.0
2013-01-15 12:10:00,111.29,111.33,111.2,111.25,3700.0,80.1734,80.2022,80.1085,80.1445,3700.0
2013-01-15 12:15:00,111.26,111.4,111.23,111.35,3400.0,80.1517,80.2526,80.1301,80.2166,3400.0
2013-01-15 12:20:00,111.35,111.37,111.34,111.35,1400.0,80.2166,80.231,80.2094,80.2166,1400.0
2013-01-15 12:25:00,111.4,111.4,111.33,111.37,1200.0,80.2526,80.2526,80.2022,80.231,1200.0
2013-01-15 12:30:00,111.35,111.61,111.35,111.5,45300.0,80.2166,80.4039,80.2166,80.3246,45300.0
2013-01-15 12:35:00,111.51,111.62,111.51,111.57,6000.0,80.3318,80.4111,80.3318,80.3751,6000.0
2013-01-15 12:40:00,111.59,111.64,111.59,111.63,4600.0,80.3895,80.4255,80.3895,80.4183,4600.0
2013-01-15 12:45:00,111.68,111.68,111.57,111.59,4400.0,80.4543,80.4543,80.3751,80.3895,4400.0
2013-01-15 12:50:00,111.55,111.59,111.53,111.55,3100.0,80.3607,80.3895,80.3463,80.3607,3100.0
2013-01-15 12:55:00,111.52,111.58,111.52,111.57,2400.0,80.339,80.3823,80.339,80.3751,2400.0
2013-01-15 13:00:00,111.55,111.56,111.5,111.54,2300.0,80.3607,80.3679,80.3246,80.3535,2300.0
2013-01-15 13:05:00,111.52,111.57,111.48,111.5,4400.0,80.339,80.3751,80.3102,80.3246,4400.0
2013-01-15 13:10:00,111.48,111.55,111.43,111.47,3700.0,80.3102,80.3607,80.2742,80.303,3700.0
2013-01-15 13:15:00,111.47,111.66,111.47,111.66,9200.0,80.303,80.4399,80.303,80.4399,9200.0
2013-01-15 13:20:00,111.63,111.66,111.54,111.6,3100.0,80.4183,80.4399,80.3535,80.3967,3100.0
2013-01-15 13:25:00,111.59,111.63,111.54,111.58,3800.0,80.3895,80.4183,80.3535,80.3823,3800.0
2013-01-15 13:30:00,111.57,111.63,111.55,111.63,4300.0,80.3751,80.4183,80.3607,80.4183,4300.0
2013-01-15 13:35:00,111.61,111.7,111.61,111.67,3200.0,80.4039,80.4687,80.4039,80.4471,3200.0
2013-01-15 13:40:00,111.65,111.7,111.61,111.68,3100.0,80.4327,80.4687,80.4039,80.4543,3100.0
2013-01-15 13:45:00,111.72,111.74,111.67,111.67,3700.0,80.4831,80.4975,80.4471,80.4471,3700.0
2013-01-15 13:50:00,111.69,111.72,111.55,111.63,4400.0,80.4615,80.4831,80.3607,80.4183,4400.0
2013-01-15 13:55:00,111.61,111.62,111.49,111.54,2200.0,80.4039,80.4111,80.3174,80.3535,2200.0
2013-01-15 14:00:00,111.57,111.59,111.52,111.54,2400.0,80.3751,80.3895,80.339,80.3535,2400.0
2013-01-15 14:05:00,111.52,111.57,111.46,111.53,5200.0,80.339,80.3751,80.2958,80.3463,5200.0
2013-01-15 14:10:00,111.55,111.59,111.49,111.53,3400.0,80.3607,80.3895,80.3174,80.3463,3400.0
2013-01-15 14:15:00,111.5,111.51,111.42,111.45,2700.0,80.3246,80.3318,80.267,80.2886,2700.0
2013-01-15 14:20:00,111.44,111.44,111.32,111.38,6700.0,80.2814,80.2814,80.195,80.2382,6700.0
2013-01-15 14:25:00,111.39,111.42,111.34,111.36,4300.0,80.2454,80.267,80.2094,80.2238,4300.0
2013-01-15 14:30:00,111.38,111.45,111.38,111.39,3400.0,80.2382,80.2886,80.2382,80.2454,3400.0
2013-01-15 14:35:00,111.39,111.41,111.37,111.39,1800.0,80.2454,80.2598,80.231,80.2454,1800.0
2013-01-15 14:40:00,111.38,111.53,111.37,111.53,9500.0,80.2382,80.3463,80.231,80.3463,9500.0
2013-01-15 14:45:00,111.52,111.55,111.5,111.55,2200.0,80.339,80.3607,80.3246,80.3607,2200.0
2013-01-15 14:50:00,111.57,111.7,111.57,111.66,7400.0,80.3751,80.4687,80.3751,80.4399,7400.0
2013-01-15 14:55:00,111.66,111.71,111.56,111.69,16500.0,80.4399,80.4759,80.3679,80.4615,16500.0
2013-01-15 15:00:00,111.7,111.79,111.7,111.75,18600.0,80.4687,80.5336,80.4687,80.5047,18600.0
2013-01-15 15:05:00,111.74,111.83,111.7,111.79,16000.0,80.4975,80.5624,80.4687,80.5336,16000.0
2013-01-15 15:10:00,111.78,111.89,111.78,111.89,7800.0,80.5264,80.6056,80.5264,80.6056,7800.0
2013-01-15 15:15:00,111.89,112.0,111.82,111.96,15800.0,80.6056,80.6848,80.5552,80.656,15800.0
2013-01-15 15:20:00,111.98,112.0,111.87,111.93,12500.0,80.6704,80.6848,80.5912,80.6344,12500.0
2013-01-15 15:25:00,111.95,112.02,111.9,111.99,23600.0,80.6488,80.6992,80.6128,80.6776,23600.0
2013-01-15 15:30:00,112.01,112.04,111.98,112.0,22600.0,80.692,80.7137,80.6704,80.6848,22600.0
2013-01-15 15:35:00,112.0,112.08,111.9,111.91,18700.0,80.6848,80.7425,80.6128,80.62,18700.0
2013-01-15 15:40:00,111.9,112.02,111.9,112.0,27400.0,80.6128,80.6992,80.6128,80.6848,27400.0
2013-01-15 15:45:00,111.99,112.0,111.87,111.91,20100.0,80.6776,80.6848,80.5912,80.62,20100.0
2013-01-15 15:50:00,111.89,111.93,111.88,111.92,23000.0,80.6056,80.6344,80.5984,80.6272,23000.0
2013-01-15 15:55:00,111.92,111.93,111.82,111.83,64100.0,80.6272,80.6344,80.5552,80.5624,64100.0
2013-01-16 09:30:00,111.53,111.54,111.03,111.37,67000.0,80.3463,80.3535,79.9861,80.231,67000.0
2013-01-16 09:35:00,111.38,111.48,111.29,111.44,9500.0,80.2382,80.3102,80.1734,80.2814,9500.0
2013-01-16 09:40:00,111.44,111.95,111.37,111.95,25500.0,80.2814,80.6488,80.231,80.6488,25500.0
2013-01-16 09:45:00,111.93,112.23,111.85,111.93,23400.0,80.6344,80.8505,80.5768,80.6344,23400.0
2013-01-16 09:50:00,111.93,112.01,111.82,111.82,7800.0,80.6344,80.692,80.5552,80.5552,7800.0
2013-01-16 09:55:00,111.82,111.91,111.75,111.81,5200.0,80.5552,80.62,80.5047,80.548,5200.0
2013-01-16 10:00:00,111.78,111.96,111.63,111.63,8000.0,80.5264,80.656,80.4183,80.4183,8000.0
2013-01-16 10:05:00,111.67,111.7,111.53,111.67,16000.0,80.4471,80.4687,80.3463,80.4471,16000.0
2013-01-16 10:10:00,111.66,111.67,111.47,111.52,3700.0,80.4399,80.4471,80.303,80.339,3700.0
2013-01-16 10:15:00,111.58,111.62,111.51,111.58,4700.0,80.3823,80.4111,80.3318,80.3823,4700.0
2013-01-16 10:20:00,111.53,111.63,111.5,111.56,5900.0,80.3463,80.4183,80.3246,80.3679,5900.0
2013-01-16 10:25:00,111.6,111.6,111.28,111.37,4800.0,80.3967,80.3967,80.1662,80.231,4800.0
2013-01-16 10:30:00,111.34,111.4,111.22,111.25,17600.0,80.2094,80.2526,80.1229,80.1445,17600.0
2013-01-16 10:35:00,111.21,111.24,111.1,111.1,6400.0,80.1157,80.1373,80.0365,80.0365,6400.0
2013-01-16 10:40:00,111.13,111.18,111.11,111.14,3100.0,80.0581,80.0941,80.0437,80.0653,3100.0
2013-01-16 10:45:00,111.21,111.21,111.1,111.12,5500.0,80.1157,80.1157,80.0365,80.0509,5500.0
2013-01-16 10:50:00,111.13,111.26,111.12,111.24,57500.0,80.0581,80.1517,80.0509,80.1373,57500.0
2013-01-16 10:55:00,111.24,111.46,111.2,111.46,16900.0,80.1373,80.2958,80.1085,80.2958,16900.0
2013-01-16 11:00:00,111.45,111.52,111.39,111.52,4700.0,80.2886,80.339,80.2454,80.339,4700.0
2013-01-16 11:05:00,111.52,111.53,111.49,111.51,53200.0,80.339,80.3463,80.3174,80.3318,53200.0
2013-01-16 11:10:00,111.53,111.7,111.53,111.7,33600.0,80.3463,80.4687,80.3463,80.4687,33600.0
2013-01-16 11:15:00,111.7,111.86,111.7,111.79,8600.0,80.4687,80.584,80.4687,80.5336,8600.0
2013-01-16 11:20:00,111.8,111.89,111.8,111.89,10600.0,80.5408,80.6056,80.5408,80.6056,10600.0
2013-01-16 11:25:00,111.89,111.93,111.86,111.86,4100.0,80.6056,80.6344,80.584,80.584,4100.0
2013-01-16 11:30:00,111.88,111.88,111.84,111.86,2700.0,80.5984,80.5984,80.5696,80.584,2700.0
2013-01-16 11:35:00,111.86,111.91,111.83,111.84,7800.0,80.584,80.62,80.5624,80.5696,7800.0
2013-01-16 11:40:00,111.83,111.86,111.81,111.84,4000.0,80.5624,80.584,80.548,80.5696,4000.0
2013-01-16 11:45:00,111.84,111.89,111.84,111.89,2000.0,80.5696,80.6056,80.5696,80.6056,2000.0
2013-01-16 11:50:00,111.88,111.9,111.84,111.87,2100.0,80.5984,80.6128,80.5696,80.5912,2100.0
2013-01-16 11:55:00,111.88,111.98,111.85,111.94,11800.0,80.5984,80.6704,80.5768,80.6416,11800.0
2013-01-16 12:00:00,111.93,111.93,111.8,111.88,9800.0,80.6344,80.6344,80.5408,80.5984,9800.0
2013-01-16 12:05:00,111.91,111.93,111.8,111.9,3800.0,80.62,80.6344,80.5408,80.6128,3800.0
2013-01-16 12:10:00,111.92,112.1,111.91,112.05,6900.0,80.6272,80.7569,80.62,80.7209,6900.0
2013-01-16 12:15:00,112.09,112.14,112.04,112.04,14800.0,80.7497,80.7857,80.7137,80.7137,14800.0
2013-01-16 12:20:00,112.05,112.05,111.95,111.95,4300.0,80.7209,80.7209,80.6488,80.6488,4300.0
2013-01-16 12:25:00,112.0,112.01,111.98,112.0,2400.0,80.6848,80.692,80.6704,80.6848,2400.0
2013-01-16 12:30:00,112.0,112.0,111.86,111.86,2500.0,80.6848,80.6848,80.584,80.584,2500.0
2013-01-16 12:35:00,111.88,111.97,111.88,111.97,3500.0,80.5984,80.6632,80.5984,80.6632,3500.0
2013-01-16 12:40:00,111.97,111.98,111.86,111.86,9800.0,80.6632,80.6704,80.584,80.584,9800.0
2013-01-16 12:45:00,111.86,111.89,111.8,111.88,6700.0,80.584,80.6056,80.5408,80.5984,6700.0
2013-01-16 12:50:00,111.9,111.9,111.82,111.88,12800.0,80.6128,80.6128,80.5552,80.5984,12800.0
2013-01-16 12:55:00,111.88,111.99,111.88,111.97,6200.0,80.5984,80.6776,80.5984,80.6632,6200.0
2013-01-16 13:00:00,111.98,112.01,111.9,111.93,3700.0,80.6704,80.692,80.6128,80.6344,3700.0
2013-01-16 13:05:00,112.0,112.11,111.98,112.06,8200.0,80.6848,80.7641,80.6704,80.7281,8200.0
2013-01-16 13:10:00,112.06,112.06,111.91,111.93,4800.0,80.7281,80.7281,80.62,80.6344,4800.0
2013-01-16 13:15:00,111.94,111.98,111.93,111.97,1500.0,80.6416,80.6704,80.6344,80.6632,1500.0
2013-01-16 13:20:00,111.97,112.04,111.97,111.98,2000.0,80.6632,80.7137,80.6632,80.6704,2000.0
2013-01-16 13:25:00,111.99,111.99,111.96,111.99,1300.0,80.6776,80.6776,80.656,80.6776,1300.0
2013-01-16 13:30:00,111.99,112.04,111.96,112.04,3600.0,80.6776,80.7137,80.656,80.7137,3600.0
2013-01-16 13:35:00,112.06,112.07,112.01,112.02,5600.0,80.7281,80.7353,80.692,80.6992,5600.0
2013-01-16 13:40:00,112.02,112.07,111.98,112.01,11900.0,80.6992,80.7353,80.6704,80.692,11900.0
2013-01-16 13:45:00,111.99,112.06,111.98,112.06,8100.0,80.6776,80.7281,80.6704,80.7281,8100.0
2013-01-16 13:50:00,112.04,112.11,112.04,112.1,4400.0,80.7137,80.7641,80.7137,80.7569,4400.0
2013-01-16 13:55:00,112.1,112.12,112.07,112.1,4600.0,80.7569,80.7713,80.7353,80.7569,4600.0
2013-01-16 14:00:00,112.08,112.12,112.06,112.09,6800.0,80.7425,80.7713,80.7281,80.7497,6800.0
2013-01-16 14:05:00,112.11,112.11,112.01,112.01,5900.0,80.7641,80.7641,80.692,80.692,5900.0
2013-01-16 14:10:00,112.02,112.13,112.01,112.13,5900.0,80.6992,80.7785,80.692,80.7785,5900.0
2013-01-16 14:15:00,112.13,112.13,112.03,112.05,8800.0,80.7785,80.7785,80.7065,80.7209,8800.0
2013-01-16 14:20:00,112.02,112.03,111.98,111.98,6400.0,80.6992,80.7065,80.6704,80.6704,6400.0
2013-01-16 14:25:00,112.0,112.0,111.98,112.0,8800.0,80.6848,80.6848,80.6704,80.6848,8800.0
2013-01-16 14:30:00,112.0,112.0,111.98,112.0,9100.0,80.6848,80.6848,80.6704,80.6848,9100.0
2013-01-16 14:35:00,111.99,112.01,111.97,111.97,6700.0,80.6776,80.692,80.6632,80.6632,6700.0
2013-01-16 14:40:00,111.98,112.1,111.97,112.1,6600.0,80.6704,80.7569,80.6632,80.7569,6600.0
2013-01-16 14:45:00,112.1,112.1,112.02,112.09,8600.0,80.7569,80.7569,80.6992,80.7497,8600.0
2013-01-16 14:50:00,112.09,112.12,112.08,112.11,7700.0,80.7497,80.7713,80.7425,80.7641,7700.0
2013-01-16 14:55:00,112.12,112.13,112.08,112.09,3400.0,80.7713,80.7785,80.7425,80.7497,3400.0
2013-01-16 15:00:00,112.09,112.1,112.02,112.07,9200.0,80.7497,80.7569,80.6992,80.7353,9200.0
2013-01-16 15:05:00,112.07,112.2,112.07,112.18,5100.0,80.7353,80.8289,80.7353,80.8145,5100.0
2013-01-16 15:10:00,112.18,112.18,112.13,112.17,3500.0,80.8145,80.8145,80.7785,80.8073,3500.0
2013-01-16 15:15:00,112.17,112.2,112.15,112.15,8600.0,80.8073,80.8289,80.7929,80.7929,8600.0
2013-01-16 15:20:00,112.15,112.16,112.1,112.14,6400.0,80.7929,80.8001,80.7569,80.7857,6400.0
2013-01-16 15:25:00,112.14,112.17,112.08,112.09,6100.0,80.7857,80.8073,80.7425,80.7497,6100.0
2013-01-16 15:30:00,112.09,112.1,112.06,112.1,8000.0,80.7497,80.7569,80.7281,80.7569,8000.0
2013-01-16 15:35:00,112.09,112.13,112.09,112.13,5900.0,80.7497,80.7785,80.7497,80.7785,5900.0
2013-01-16 15:40:00,112.14,112.15,112.09,112.12,18300.0,80.7857,80.7929,80.7497,80.7713,18300.0
2013-01-16 15:45:00,112.13,112.14,111.95,111.97,31900.0,80.7785,80.7857,80.6488,80.6632,31900.0
2013-01-16 15:50:00,111.97,112.02,111.91,111.99,55100.0,80.6632,80.6992,80.62,80.6776,55100.0
2013-01-16 15:55:00,111.99,112.06,111.92,112.06,77200.0,80.6776,80.7281,80.6272,80.7281,77200.0
2013-01-17 09:30:00,112.56,112.97,112.4,112.85,27700.0,81.0883,81.3836,80.973,81.2972,27700.0
2013-01-17 09:35:00,112.92,113.0,112.72,112.95,7300.0,81.3476,81.4052,81.2035,81.3692,7300.0
2013-01-17 09:40:00,112.92,112.92,112.47,112.57,8600.0,81.3476,81.3476,81.0234,81.0955,8600.0
2013-01-17 09:45:00,112.53,112.61,112.4,112.42,18000.0,81.0667,81.1243,80.973,80.9874,18000.0
2013-01-17 09:50:00,112.43,112.59,112.43,112.55,4300.0,80.9946,81.1099,80.9946,81.0811,4300.0
2013-01-17 09:55:00,112.52,112.6,112.47,112.52,12300.0,81.0594,81.1171,81.0234,81.0594,12300.0
2013-01-17 10:00:00,112.51,112.52,111.72,112.26,27600.0,81.0522,81.0594,80.4831,80.8721,27600.0
2013-01-17 10:05:00,112.27,112.41,112.25,112.4,12600.0,80.8793,80.9802,80.8649,80.973,12600.0
2013-01-17 10:10:00,112.33,112.64,112.33,112.63,12000.0,80.9226,81.1459,80.9226,81.1387,12000.0
2013-01-17 10:15:00,112.63,112.69,112.55,112.6,4800.0,81.1387,81.1819,81.0811,81.1171,4800.0
2013-01-17 10:20:00,112.56,112.7,112.56,112.58,3500.0,81.0883,81.1891,81.0883,81.1027,3500.0
2013-01-17 10:25:00,112.54,112.6,112.51,112.58,3900.0,81.0739,81.1171,81.0522,81.1027,3900.0
2013-01-17 10:30:00,112.56,112.66,112.54,112.65,6800.0,81.0883,81.1603,81.0739,81.1531,6800.0
2013-01-17 10:35:00,112.64,112.73,112.58,112.73,8900.0,81.1459,81.2107,81.1027,81.2107,8900.0
2013-01-17 10:40:00,112.73,112.99,112.73,112.87,33900.0,81.2107,81.398,81.2107,81.3116,33900.0
2013-01-17 10:45:00,112.87,112.92,112.76,112.89,30900.0,81.3116,81.3476,81.2323,81.326,30900.0
2013-01-17 10:50:00,112.88,112.88,112.69,112.73,24900.0,81.3188,81.3188,81.1819,81.2107,24900.0
2013-01-17 10:55:00,112.76,112.91,112.72,112.85,23900.0,81.2323,81.3404,81.2035,81.2972,23900.0
2013-01-17 11:00:00,112.87,112.88,112.8,112.86,14300.0,81.3116,81.3188,81.2612,81.3044,14300.0
2013-01-17 11:05:00,112.87,112.87,112.78,112.79,9300.0,81.3116,81.3116,81.2468,81.254,9300.0
2013-01-17 11:10:00,112.81,112.93,112.78,112.92,12500.0,81.2684,81.3548,81.2468,81.3476,12500.0
2013-01-17 11:15:00,112.89,113.08,112.89,113.01,19700.0,81.326,81.4629,81.326,81.4124,19700.0
2013-01-17 11:20:00,113.03,113.27,113.0,113.13,15700.0,81.4269,81.5997,81.4052,81.4989,15700.0
2013-01-17 11:25:00,113.11,113.18,113.07,113.16,9500.0,81.4845,81.5349,81.4557,81.5205,9500.0
2013-01-17 11:30:00,113.16,113.42,113.15,113.37,17900.0,81.5205,81.7078,81.5133,81.6718,17900.0
2013-01-17 11:35:00,113.38,113.47,113.35,113.44,16900.0,81.679,81.7438,81.6574,81.7222,16900.0
2013-01-17 11:40:00,113.45,113.59,113.42,113.5,20100.0,81.7294,81.8303,81.7078,81.7654,20100.0
2013-01-17 11:45:00,113.48,113.61,113.43,113.57,29900.0,81.751,81.8447,81.715,81.8159,29900.0
2013-01-17 11:50:00,113.6,113.65,113.47,113.57,14900.0,81.8375,81.8735,81.7438,81.8159,14900.0
2013-01-17 11:55:00,113.55,113.65,113.46,113.52,30200.0,81.8015,81.8735,81.7366,81.7798,30200.0
2013-01-17 12:00:00,113.52,113.6,113.44,113.53,24100.0,81.7798,81.8375,81.7222,81.7871,24100.0
2013-01-17 12:05:00,113.52,113.52,113.31,113.31,26900.0,81.7798,81.7798,81.6286,81.6286,26900.0
2013-01-17 12:10:00,113.33,113.64,113.31,113.61,19300.0,81.643,81.8663,81.6286,81.8447,19300.0
2013-01-17 12:15:00,113.64,113.84,113.58,113.78,19000.0,81.8663,82.0104,81.8231,81.9672,19000.0
2013-01-17 12:20:00,113.79,113.85,113.75,113.8,6600.0,81.9744,82.0176,81.9455,81.9816,6600.0
2013-01-17 12:25:00,113.84,113.89,113.73,113.77,20300.0,82.0104,82.0464,81.9311,81.9599,20300.0
2013-01-17 12:30:00,113.72,113.83,113.72,113.83,15000.0,81.9239,82.0032,81.9239,82.0032,15000.0
2013-01-17 12:35:00,113.84,113.97,113.83,113.92,12000.0,82.0104,82.104,82.0032,82.068,12000.0
2013-01-17 12:40:00,113.88,113.92,113.72,113.9,27900.0,82.0392,82.068,81.9239,82.0536,27900.0
2013-01-17 12:45:00,113.91,113.94,113.87,113.92,11900.0,82.0608,82.0824,82.032,82.068,11900.0
2013-01-17 12:50:00,113.9,113.93,113.83,113.85,11900.0,82.0536,82.0752,82.0032,82.0176,11900.0
2013-01-17 12:55:00,113.84,113.89,113.74,113.79,13500.0,82.0104,82.0464,81.9383,81.9744,13500.0
2013-01-17 13:00:00,113.78,113.83,113.77,113.8,6200.0,81.9672,82.0032,81.9599,81.9816,6200.0
2013-01-17 13:05:00,113.82,113.86,113.71,113.75,9400.0,81.996,82.0248,81.9167,81.9455,9400.0
2013-01-17 13:10:00,113.75,113.82,113.71,113.73,10200.0,81.9455,81.996,81.9167,81.9311,10200.0
2013-01-17 13:15:00,113.73,113.76,113.68,113.7,13400.0,81.9311,81.9527,81.8951,81.9095,13400.0
2013-01-17 13:20:00,113.68,113.7,113.62,113.65,6800.0,81.8951,81.9095,81.8519,81.8735,6800.0
2013-01-17 13:25:00,113.64,113.67,113.55,113.67,16300.0,81.8663,81.8879,81.8015,81.8879,16300.0
2013-01-17 13:30:00,113.65,113.79,113.65,113.7,16300.0,81.8735,81.9744,81.8735,81.9095,16300.0
2013-01-17 13:35:00,113.74,113.77,113.7,113.77,5100.0,81.9383,81.9599,81.9095,81.9599,5100.0
2013-01-17 13:40:00,113.72,113.83,113.7,113.76,7500.0,81.9239,82.0032,81.9095,81.9527,7500.0
2013-01-17 13:45:00,113.73,113.76,113.7,113.71,9800.0,81.9311,81.9527,81.9095,81.9167,9800.0
2013-01-17 13:50:00,113.71,113.87,113.7,113.87,22900.0,81.9167,82.032,81.9095,82.032,22900.0
2013-01-17 13:55:00,113.87,114.08,113.87,113.97,20700.0,82.032,82.1833,82.032,82.104,20700.0
2013-01-17 14:00:00,113.97,114.0,113.91,114.0,11100.0,82.104,82.1256,82.0608,82.1256,11100.0
2013-01-17 14:05:00,113.99,114.07,113.94,114.07,9100.0,82.1184,82.1761,82.0824,82.1761,9100.0
2013-01-17 14:10:00,114.06,114.11,114.05,114.11,6800.0,82.1689,82.2049,82.1617,82.2049,6800.0
2013-01-17 14:15:00,114.08,114.2,113.98,114.18,21400.0,82.1833,82.2697,82.1112,82.2553,21400.0
2013-01-17 14:20:00,114.16,114.26,114.1,114.26,13900.0,82.2409,82.3129,82.1977,82.3129,13900.0
2013-01-17 14:25:00,114.23,114.23,114.15,114.17,9000.0,82.2913,82.2913,82.2337,82.2481,9000.0
2013-01-17 14:30:00,114.16,114.3,114.13,114.3,14000.0,82.2409,82.3418,82.2193,82.3418,14000.0
2013-01-17 14:35:00,114.3,114.38,114.29,114.33,9600.0,82.3418,82.3994,82.3346,82.3634,9600.0
2013-01-17 14:40:00,114.33,114.44,114.33,114.41,29500.0,82.3634,82.4426,82.3634,82.421,29500.0
2013-01-17 14:45:00,114.43,114.46,114.4,114.45,11500.0,82.4354,82.457,82.4138,82.4498,11500.0
2013-01-17 14:50:00,114.45,114.49,114.39,114.45,25200.0,82.4498,82.4786,82.4066,82.4498,25200.0
2013-01-17 14:55:00,114.41,114.47,114.37,114.4,12600.0,82.421,82.4642,82.3922,82.4138,12600.0
2013-01-17 15:00:00,114.39,114.43,114.34,114.42,18600.0,82.4066,82.4354,82.3706,82.4282,18600.0
2013-01-17 15:05:00,114.41,114.49,114.39,114.42,13900.0,82.421,82.4786,82.4066,82.4282,13900.0
2013-01-17 15:10:00,114.42,114.48,114.41,114.45,14200.0,82.4282,82.4714,82.421,82.4498,14200.0
2013-01-17 15:15:00,114.45,114.5,114.39,114.39,14600.0,82.4498,82.4858,82.4066,82.4066,14600.0
2013-01-17 15:20:00,114.39,114.47,114.36,114.43,25700.0,82.4066,82.4642,82.385,82.4354,25700.0
2013-01-17 15:25:00,114.43,114.5,114.41,114.47,22600.0,82.4354,82.4858,82.421,82.4642,22600.0
2013-01-17 15:30:00,114.47,114.5,114.4,114.42,27000.0,82.4642,82.4858,82.4138,82.4282,27000.0
2013-01-17 15:35:00,114.42,114.42,114.34,114.39,22700.0,82.4282,82.4282,82.3706,82.4066,22700.0
2013-01-17 15:40:00,114.39,114.44,114.35,114.43,31700.0,82.4066,82.4426,82.3778,82.4354,31700.0
2013-01-17 15:45:00,114.42,114.43,114.34,114.42,34400.0,82.4282,82.4354,82.3706,82.4282,34400.0
2013-01-17 15:50:00,114.41,114.42,114.25,114.27,54200.0,82.421,82.4282,82.3057,82.3201,54200.0
2013-01-17 15:55:00,114.27,114.39,114.19,114.2,82200.0,82.3201,82.4066,82.2625,82.2697,82200.0
2013-01-18 09:30:00,114.08,114.2,113.35,113.59,203700.0,82.1833,82.2697,81.6574,81.8303,203700.0
2013-01-18 09:35:00,113.58,113.98,113.56,113.98,21600.0,81.8231,82.1112,81.8087,82.1112,21600.0
2013-01-18 09:40:00,114.02,114.45,113.94,114.28,31100.0,82.14,82.4498,82.0824,82.3274,31100.0
2013-01-18 09:45:00,114.28,114.34,114.15,114.21,25100.0,82.3274,82.3706,82.2337,82.2769,25100.0
2013-01-18 09:50:00,114.2,114.38,114.18,114.2,29200.0,82.2697,82.3994,82.2553,82.2697,29200.0
2013-01-18 09:55:00,114.19,114.36,114.08,114.34,8600.0,82.2625,82.385,82.1833,82.3706,8600.0
2013-01-18 10:00:00,114.34,114.34,114.14,114.17,9200.0,82.3706,82.3706,82.2265,82.2481,9200.0
2013-01-18 10:05:00,114.13,114.3,114.12,114.27,11000.0,82.2193,82.3418,82.2121,82.3201,11000.0
2013-01-18 10:10:00,114.24,114.28,114.19,114.22,11900.0,82.2985,82.3274,82.2625,82.2841,11900.0
2013-01-18 10:15:00,114.25,114.5,114.23,114.48,28100.0,82.3057,82.4858,82.2913,82.4714,28100.0
2013-01-18 10:20:00,114.5,114.56,114.44,114.53,25900.0,82.4858,82.5291,82.4426,82.5075,25900.0
2013-01-18 10:25:00,114.55,114.56,114.45,114.45,28600.0,82.5219,82.5291,82.4498,82.4498,28600.0
2013-01-18 10:30:00,114.46,114.46,114.01,114.03,29100.0,82.457,82.457,82.1328,82.1473,29100.0
2013-01-18 10:35:00,114.04,114.19,113.99,114.19,22200.0,82.1545,82.2625,82.1184,82.2625,22200.0
2013-01-18 10:40:00,114.23,114.23,113.95,114.02,23400.0,82.2913,82.2913,82.0896,82.14,23400.0
2013-01-18 10:45:00,113.99,114.06,113.98,114.05,5800.0,82.1184,82.1689,82.1112,82.1617,5800.0
2013-01-18 10:50:00,114.03,114.08,113.99,114.01,6600.0,82.1473,82.1833,82.1184,82.1328,6600.0
2013-01-18 10:55:00,114.02,114.06,113.98,113.98,8900.0,82.14,82.1689,82.1112,82.1112,8900.0
2013-01-18 11:00:00,113.99,114.04,113.9,113.97,19300.0,82.1184,82.1545,82.0536,82.104,19300.0
2013-01-18 11:05:00,113.98,114.02,113.76,113.78,30800.0,82.1112,82.14,81.9527,81.9672,30800.0
2013-01-18 11:10:00,113.76,113.79,113.68,113.68,16100.0,81.9527,81.9744,81.8951,81.8951,16100.0
2013-01-18 11:15:00,113.7,114.0,113.7,113.88,13500.0,81.9095,82.1256,81.9095,82.0392,13500.0
2013-01-18 11:20:00,113.88,113.96,113.87,113.94,7000.0,82.0392,82.0968,82.032,82.0824,7000.0
2013-01-18 11:25:00,113.94,113.96,113.88,113.88,9200.0,82.0824,82.0968,82.0392,82.0392,9200.0
2013-01-18 11:30:00,113.88,113.96,113.82,113.84,8700.0,82.0392,82.0968,81.996,82.0104,8700.0
2013-01-18 11:35:00,113.8,113.81,113.74,113.74,5800.0,81.9816,81.9888,81.9383,81.9383,5800.0
2013-01-18 11:40:00,113.75,113.8,113.72,113.76,6900.0,81.9455,81.9816,81.9239,81.9527,6900.0
2013-01-18 11:45:00,113.73,113.77,113.68,113.76,16000.0,81.9311,81.9599,81.8951,81.9527,16000.0
2013-01-18 11:50:00,113.75,113.81,113.71,113.74,4800.0,81.9455,81.9888,81.9167,81.9383,4800.0
2013-01-18 11:55:00,113.76,113.86,113.74,113.86,7800.0,81.9527,82.0248,81.9383,82.0248,7800.0
2013-01-18 12:00:00,113.86,113.89,113.75,113.76,12500.0,82.0248,82.0464,81.9455,81.9527,12500.0
2013-01-18 12:05:00,113.75,113.8,113.73,113.76,8800.0,81.9455,81.9816,81.9311,81.9527,8800.0
2013-01-18 12:10:00,113.75,113.76,113.73,113.76,9100.0,81.9455,81.9527,81.9311,81.9527,9100.0
2013-01-18 12:15:00,113.76,113.84,113.75,113.77,12100.0,81.9527,82.0104,81.9455,81.9599,12100.0
2013-01-18 12:20:00,113.76,113.86,113.75,113.83,11500.0,81.9527,82.0248,81.9455,82.0032,11500.0
2013-01-18 12:25:00,113.83,113.92,113.83,113.86,4000.0,82.0032,82.068,82.0032,82.0248,4000.0
2013-01-18 12:30:00,113.87,113.87,113.75,113.78,1900.0,82.032,82.032,81.9455,81.9672,1900.0
2013-01-18 12:35:00,113.76,114.01,113.76,114.01,13900.0,81.9527,82.1328,81.9527,82.1328,13900.0
2013-01-18 12:40:00,114.01,114.04,113.97,114.0,6100.0,82.1328,82.1545,82.104,82.1256,6100.0
2013-01-18 12:45:00,114.0,114.06,114.0,114.06,3100.0,82.1256,82.1689,82.1256,82.1689,3100.0
2013-01-18 12:50:00,114.03,114.19,114.01,114.12,6500.0,82.1473,82.2625,82.1328,82.2121,6500.0
2013-01-18 12:55:00,114.08,114.11,114.05,114.06,7000.0,82.1833,82.2049,82.1617,82.1689,7000.0
2013-01-18 13:00:00,114.08,114.39,114.07,114.38,14400.0,82.1833,82.4066,82.1761,82.3994,14400.0
2013-01-18 13:05:00,114.46,114.48,114.39,114.48,7300.0,82.457,82.4714,82.4066,82.4714,7300.0
2013-01-18 13:10:00,114.49,114.55,114.42,114.54,9600.0,82.4786,82.5219,82.4282,82.5147,9600.0
2013-01-18 13:15:00,114.55,114.57,114.46,114.51,7200.0,82.5219,82.5363,82.457,82.493,7200.0
2013-01-18 13:20:00,114.48,114.6,114.46,114.59,15200.0,82.4714,82.5579,82.457,82.5507,15200.0
2013-01-18 13:25:00,114.59,114.69,114.59,114.67,15400.0,82.5507,82.6227,82.5507,82.6083,15400.0
2013-01-18 13:30:00,114.7,114.74,114.69,114.72,14400.0,82.6299,82.6587,82.6227,82.6443,14400.0
2013-01-18 13:35:00,114.72,114.93,114.71,114.9,35000.0,82.6443,82.7956,82.6371,82.774,35000.0
2013-01-18 13:40:00,114.89,115.05,114.75,114.88,66700.0,82.7668,82.8821,82.6659,82.7596,66700.0
2013-01-18 13:45:00,114.9,115.02,114.9,114.93,17200.0,82.774,82.8604,82.774,82.7956,17200.0
2013-01-18 13:50:00,114.91,115.08,114.88,114.98,30700.0,82.7812,82.9037,82.7596,82.8316,30700.0
2013-01-18 13:55:00,114.96,115.03,114.93,114.98,21100.0,82.8172,82.8677,82.7956,82.8316,21100.0
2013-01-18 14:00:00,114.98,115.07,114.95,115.02,17000.0,82.8316,82.8965,82.81,82.8604,17000.0
2013-01-18 14:05:00,115.0,115.02,114.95,114.95,9200.0,82.846,82.8604,82.81,82.81,9200.0
2013-01-18 14:10:00,114.94,115.05,114.94,114.98,13200.0,82.8028,82.8821,82.8028,82.8316,13200.0
2013-01-18 14:15:00,114.99,115.02,114.97,115.01,17700.0,82.8388,82.8604,82.8244,82.8532,17700.0
2013-01-18 14:20:00,115.01,115.03,115.0,115.0,8100.0,82.8532,82.8677,82.846,82.846,8100.0
2013-01-18 14:25:00,115.0,115.04,114.98,115.0,15600.0,82.846,82.8749,82.8316,82.846,15600.0
2013-01-18 14:30:00,115.0,115.04,114.98,115.01,27400.0,82.846,82.8749,82.8316,82.8532,27400.0
2013-01-18 14:35:00,115.02,115.24,115.01,115.12,21400.0,82.8604,83.0189,82.8532,82.9325,21400.0
2013-01-18 14:40:00,115.12,115.24,115.1,115.23,18700.0,82.9325,83.0189,82.9181,83.0117,18700.0
2013-01-18 14:45:00,115.22,115.24,115.1,115.13,16900.0,83.0045,83.0189,82.9181,82.9397,16900.0
2013-01-18 14:50:00,115.13,115.23,115.1,115.11,29300.0,82.9397,83.0117,82.9181,82.9253,29300.0
2013-01-18 14:55:00,115.1,115.19,115.03,115.17,20400.0,82.9181,82.9829,82.8677,82.9685,20400.0
2013-01-18 15:00:00,115.16,115.24,115.12,115.22,29300.0,82.9613,83.0189,82.9325,83.0045,29300.0
2013-01-18 15:05:00,115.23,115.25,115.22,115.25,15200.0,83.0117,83.0261,83.0045,83.0261,15200.0
2013-01-18 15:10:00,115.24,115.28,115.22,115.28,18300.0,83.0189,83.0478,83.0045,83.0478,18300.0
2013-01-18 15:15:00,115.27,115.48,115.23,115.44,49900.0,83.0405,83.1918,83.0117,83.163,49900.0
2013-01-18 15:20:00,115.43,115.73,115.43,115.73,46100.0,83.1558,83.3719,83.1558,83.3719,46100.0
2013-01-18 15:25:00,115.73,115.79,115.71,115.77,51900.0,83.3719,83.4152,83.3575,83.4007,51900.0
2013-01-18 15:30:00,115.78,115.81,115.5,115.55,60200.0,83.408,83.4296,83.2062,83.2423,60200.0
2013-01-18 15:35:00,115.54,115.59,115.5,115.51,34200.0,83.2351,83.2711,83.2062,83.2134,34200.0
2013-01-18 15:40:00,115.51,115.61,115.46,115.6,45700.0,83.2134,83.2855,83.1774,83.2783,45700.0
2013-01-18 15:45:00,115.61,115.74,115.61,115.69,56300.0,83.2855,83.3791,83.2855,83.3431,56300.0
2013-01-18 15:50:00,115.68,115.68,115.55,115.58,50400.0,83.3359,83.3359,83.2423,83.2639,50400.0
2013-01-18 15:55:00,115.58,115.64,115.52,115.56,77500.0,83.2639,83.3071,83.2206,83.2495,77500.0
2013-01-22 09:30:00,115.22,115.27,114.73,114.95,37000.0,83.0045,83.0405,82.6515,82.81,37000.0
2013-01-22 09:35:00,115.0,115.43,114.8,114.8,19100.0,82.846,83.1558,82.702,82.702,19100.0
2013-01-22 09:40:00,114.76,114.79,114.5,114.51,11700.0,82.6731,82.6948,82.4858,82.493,11700.0
2013-01-22 09:45:00,114.55,114.95,114.54,114.92,10400.0,82.5219,82.81,82.5147,82.7884,10400.0
2013-01-22 09:50:00,114.9,115.1,114.72,115.1,21200.0,82.774,82.9181,82.6443,82.9181,21200.0
2013-01-22 09:55:00,115.14,115.38,114.94,115.08,10000.0,82.9469,83.1198,82.8028,82.9037,10000.0
2013-01-22 10:00:00,114.98,115.2,114.89,115.02,18100.0,82.8316,82.9901,82.7668,82.8604,18100.0
2013-01-22 10:05:00,115.02,115.14,114.95,115.11,12900.0,82.8604,82.9469,82.81,82.9253,12900.0
2013-01-22 10:10:00,115.14,115.2,115.01,115.07,11400.0,82.9469,82.9901,82.8532,82.8965,11400.0
2013-01-22 10:15:00,115.05,115.09,114.87,115.07,11800.0,82.8821,82.9109,82.7524,82.8965,11800.0
2013-01-22 10:20:00,115.07,115.13,114.88,115.0,30100.0,82.8965,82.9397,82.7596,82.846,30100.0
2013-01-22 10:25:00,115.04,115.04,114.84,114.86,14600.0,82.8749,82.8749,82.7308,82.7452,14600.0
2013-01-22 10:30:00,114.86,114.95,114.82,114.93,11400.0,82.7452,82.81,82.7164,82.7956,11400.0
2013-01-22 10:35:00,114.9,114.9,114.8,114.8,7200.0,82.774,82.774,82.702,82.702,7200.0
2013-01-22 10:40:00,114.79,114.8,114.6,114.66,24600.0,82.6948,82.702,82.5579,82.6011,24600.0
2013-01-22 10:45:00,114.65,114.69,114.6,114.69,4700.0,82.5939,82.6227,82.5579,82.6227,4700.0
2013-01-22 10:50:00,114.64,114.67,114.54,114.56,8100.0,82.5867,82.6083,82.5147,82.5291,8100.0
2013-01-22 10:55:00,114.55,114.63,114.52,114.58,4700.0,82.5219,82.5795,82.5002,82.5435,4700.0
2013-01-22 11:00:00,114.6,114.62,114.57,114.57,9800.0,82.5579,82.5723,82.5363,82.5363,9800.0
2013-01-22 11:05:00,114.57,114.68,114.56,114.63,9000.0,82.5363,82.6155,82.5291,82.5795,9000.0
2013-01-22 11:10:00,114.63,114.73,114.62,114.66,7300.0,82.5795,82.6515,82.5723,82.6011,7300.0
2013-01-22 11:15:00,114.65,114.77,114.63,114.76,7300.0,82.5939,82.6803,82.5795,82.6731,7300.0
2013-01-22 11:20:00,114.79,115.03,114.77,115.01,7000.0,82.6948,82.8677,82.6803,82.8532,7000.0
2013-01-22 11:25:00,115.0,115.07,114.98,115.0,10100.0,82.846,82.8965,82.8316,82.846,10100.0
2013-01-22 11:30:00,114.99,115.01,114.92,114.92,6600.0,82.8388,82.8532,82.7884,82.7884,6600.0
2013-01-22 11:35:00,114.96,114.96,114.88,114.91,7700.0,82.8172,82.8172,82.7596,82.7812,7700.0
2013-01-22 11:40:00,114.91,115.06,114.9,115.02,8500.0,82.7812,82.8893,82.774,82.8604,8500.0
2013-01-22 11:45:00,115.04,115.07,114.98,114.98,2700.0,82.8749,82.8965,82.8316,82.8316,2700.0
2013-01-22 11:50:00,115.0,115.15,114.95,115.1,4500.0,82.846,82.9541,82.81,82.9181,4500.0
2013-01-22 11:55:00,115.1,115.13,115.07,115.09,4200.0,82.9181,82.9397,82.8965,82.9109,4200.0
2013-01-22 12:00:00,115.08,115.15,115.07,115.14,9000.0,82.9037,82.9541,82.8965,82.9469,9000.0
2013-01-22 12:05:00,115.14,115.2,115.1,115.1,4100.0,82.9469,82.9901,82.9181,82.9181,4100.0
2013-01-22 12:10:00,115.07,115.09,115.01,115.05,3700.0,82.8965,82.9109,82.8532,82.8821,3700.0
2013-01-22 12:15:00,115.13,115.19,115.06,115.13,6200.0,82.9397,82.9829,82.8893,82.9397,6200.0
2013-01-22 12:20:00,115.19,115.19,115.13,115.18,1800.0,82.9829,82.9829,82.9397,82.9757,1800.0
2013-01-22 12:25:00,115.18,115.23,115.16,115.16,5400.0,82.9757,83.0117,82.9613,82.9613,5400.0
2013-01-22 12:30:00,115.17,115.22,115.14,115.22,10200.0,82.9685,83.0045,82.9469,83.0045,10200.0
2013-01-22 12:35:00,115.23,115.23,115.17,115.17,5500.0,83.0117,83.0117,82.9685,82.9685,5500.0
2013-01-22 12:40:00,115.16,115.29,115.15,115.26,8500.0,82.9613,83.055,82.9541,83.0333,8500.0
2013-01-22 12:45:00,115.25,115.26,115.16,115.2,5700.0,83.0261,83.0333,82.9613,82.9901,5700.0
2013-01-22 12:50:00,115.21,115.24,115.15,115.18,3200.0,82.9973,83.0189,82.9541,82.9757,3200.0
2013-01-22 12:55:00,115.18,115.29,115.15,115.22,8400.0,82.9757,83.055,82.9541,83.0045,8400.0
2013-01-22 13:00:00,115.22,115.28,115.21,115.26,4800.0,83.0045,83.0478,82.9973,83.0333,4800.0
2013-01-22 13:05:00,115.28,115.29,115.21,115.27,2800.0,83.0478,83.055,82.9973,83.0405,2800.0
2013-01-22 13:10:00,115.28,115.3,115.22,115.22,6800.0,83.0478,83.0622,83.0045,83.0045,6800.0
2013-01-22 13:15:00,115.25,115.3,115.21,115.26,6700.0,83.0261,83.0622,82.9973,83.0333,6700.0
2013-01-22 13:20:00,115.26,115.35,115.24,115.24,7100.0,83.0333,83.0982,83.0189,83.0189,7100.0
2013-01-22 13:25:00,115.21,115.29,115.19,115.21,12700.0,82.9973,83.055,82.9829,82.9973,12700.0
2013-01-22 13:30:00,115.25,115.27,115.15,115.18,3900.0,83.0261,83.0405,82.9541,82.9757,3900.0
2013-01-22 13:35:00,115.18,115.31,115.18,115.25,4300.0,82.9757,83.0694,82.9757,83.0261,4300.0
2013-01-22 13:40:00,115.29,115.36,115.25,115.35,9900.0,83.055,83.1054,83.0261,83.0982,9900.0
2013-01-22 13:45:00,115.34,115.41,115.31,115.4,9300.0,83.091,83.1414,83.0694,83.1342,9300.0
2013-01-22 13:50:00,115.43,115.53,115.42,115.49,6300.0,83.1558,83.2279,83.1486,83.199,6300.0
2013-01-22 13:55:00,115.49,115.59,115.44,115.59,4200.0,83.199,83.2711,83.163,83.2711,4200.0
2013-01-22 14:00:00,115.55,115.58,115.5,115.57,8100.0,83.2423,83.2639,83.2062,83.2567,8100.0
2013-01-22 14:05:00,115.54,115.61,115.54,115.58,8000.0,83.2351,83.2855,83.2351,83.2639,8000.0
2013-01-22 14:10:00,115.58,115.7,115.57,115.7,8000.0,83.2639,83.3503,83.2567,83.3503,8000.0
2013-01-22 14:15:00,115.68,115.72,115.67,115.71,5100.0,83.3359,83.3647,83.3287,83.3575,5100.0
2013-01-22 14:20:00,115.7,115.72,115.57,115.6,11300.0,83.3503,83.3647,83.2567,83.2783,11300.0
2013-01-22 14:25:00,115.59,115.64,115.56,115.63,5200.0,83.2711,83.3071,83.2495,83.2999,5200.0
2013-01-22 14:30:00,115.64,115.66,115.6,115.63,3900.0,83.3071,83.3215,83.2783,83.2999,3900.0
2013-01-22 14:35:00,115.62,115.62,115.46,115.46,8300.0,83.2927,83.2927,83.1774,83.1774,8300.0
2013-01-22 14:40:00,115.44,115.44,115.33,115.42,11200.0,83.163,83.163,83.0838,83.1486,11200.0
2013-01-22 14:45:00,115.42,115.46,115.41,115.46,5000.0,83.1486,83.1774,83.1414,83.1774,5000.0
2013-01-22 14:50:00,115.46,115.48,115.34,115.46,11100.0,83.1774,83.1918,83.091,83.1774,11100.0
2013-01-22 14:55:00,115.45,115.46,115.33,115.42,12700.0,83.1702,83.1774,83.0838,83.1486,12700.0
2013-01-22 15:00:00,115.43,115.45,115.38,115.43,10300.0,83.1558,83.1702,83.1198,83.1558,10300.0
2013-01-22 15:05:00,115.44,115.48,115.32,115.36,10000.0,83.163,83.1918,83.0766,83.1054,10000.0
2013-01-22 15:10:00,115.38,115.42,115.31,115.38,9600.0,83.1198,83.1486,83.0694,83.1198,9600.0
2013-01-22 15:15:00,115.38,115.43,115.33,115.41,7800.0,83.1198,83.1558,83.0838,83.1414,7800.0
2013-01-22 15:20:00,115.39,115.44,115.34,115.43,14900.0,83.127,83.163,83.091,83.1558,14900.0
2013-01-22 15:25:00,115.41,115.47,115.38,115.44,9100.0,83.1414,83.1846,83.1198,83.163,9100.0
2013-01-22 15:30:00,115.44,115.54,115.43,115.52,11400.0,83.163,83.2351,83.1558,83.2206,11400.0
2013-01-22 15:35:00,115.52,115.63,115.49,115.61,11800.0,83.2206,83.2999,83.199,83.2855,11800.0
2013-01-22 15:40:00,115.6,115.63,115.58,115.58,13500.0,83.2783,83.2999,83.2639,83.2639,13500.0
2013-01-22 15:45:00,115.58,115.62,115.47,115.57,28500.0,83.2639,83.2927,83.1846,83.2567,28500.0
2013-01-22 15:50:00,115.6,115.63,115.52,115.62,17900.0,83.2783,83.2999,83.2206,83.2927,17900.0
2013-01-22 15:55:00,115.64,115.79,115.62,115.79,49600.0,83.3071,83.4152,83.2927,83.4152,49600.0
2013-01-23 09:30:00,115.52,115.55,115.04,115.04,29800.0,83.2206,83.2423,82.8749,82.8749,29800.0
2013-01-23 09:35:00,115.14,115.28,115.06,115.27,14400.0,82.9469,83.0478,82.8893,83.0405,14400.0
2013-01-23 09:40:00,115.25,115.29,115.01,115.25,23300.0,83.0261,83.055,82.8532,83.0261,23300.0
2013-01-23 09:45:00,115.25,115.76,115.2,115.68,23900.0,83.0261,83.3935,82.9901,83.3359,23900.0
2013-01-23 09:50:00,115.71,115.75,115.41,115.42,6500.0,83.3575,83.3863,83.1414,83.1486,6500.0
2013-01-23 09:55:00,115.36,115.46,115.19,115.43,16100.0,83.1054,83.1774,82.9829,83.1558,16100.0
2013-01-23 10:00:00,115.43,115.43,115.3,115.37,13100.0,83.1558,83.1558,83.0622,83.1126,13100.0
2013-01-23 10:05:00,115.38,115.38,115.16,115.2,6800.0,83.1198,83.1198,82.9613,82.9901,6800.0
2013-01-23 10:10:00,115.17,115.31,115.12,115.16,14200.0,82.9685,83.0694,82.9325,82.9613,14200.0
2013-01-23 10:15:00,115.21,115.24,115.01,115.1,10800.0,82.9973,83.0189,82.8532,82.9181,10800.0
2013-01-23 10:20:00,115.06,115.18,114.91,114.92,24000.0,82.8893,82.9757,82.7812,82.7884,24000.0
2013-01-23 10:25:00,114.92,114.95,114.6,114.62,25700.0,82.7884,82.81,82.5579,82.5723,25700.0
2013-01-23 10:30:00,114.62,114.66,114.46,114.58,17600.0,82.5723,82.6011,82.457,82.5435,17600.0
2013-01-23 10:35:00,114.58,114.66,114.51,114.57,5500.0,82.5435,82.6011,82.493,82.5363,5500.0
2013-01-23 10:40:00,114.57,114.66,114.5,114.61,22800.0,82.5363,82.6011,82.4858,82.5651,22800.0
2013-01-23 10:45:00,114.61,114.82,114.59,114.71,6500.0,82.5651,82.7164,82.5507,82.6371,6500.0
2013-01-23 10:50:00,114.74,114.74,114.64,114.74,5500.0,82.6587,82.6587,82.5867,82.6587,5500.0
2013-01-23 10:55:00,114.75,114.86,114.74,114.83,13600.0,82.6659,82.7452,82.6587,82.7236,13600.0
2013-01-23 11:00:00,114.85,114.85,114.66,114.67,8700.0,82.738,82.738,82.6011,82.6083,8700.0
2013-01-23 11:05:00,114.65,114.66,114.6,114.63,10200.0,82.5939,82.6011,82.5579,82.5795,10200.0
2013-01-23 11:10:00,114.65,114.87,114.65,114.87,8800.0,82.5939,82.7524,82.5939,82.7524,8800.0
2013-01-23 11:15:00,114.9,114.9,114.76,114.8,8300.0,82.774,82.774,82.6731,82.702,8300.0
2013-01-23 11:20:00,114.81,114.81,114.48,114.59,31100.0,82.7092,82.7092,82.4714,82.5507,31100.0
2013-01-23 11:25:00,114.55,114.58,114.47,114.5,14300.0,82.5219,82.5435,82.4642,82.4858,14300.0
2013-01-23 11:30:00,114.51,114.58,114.5,114.56,5600.0,82.493,82.5435,82.4858,82.5291,5600.0
2013-01-23 11:35:00,114.55,114.55,114.5,114.5,4100.0,82.5219,82.5219,82.4858,82.4858,4100.0
2013-01-23 11:40:00,114.53,114.55,114.42,114.45,6200.0,82.5075,82.5219,82.4282,82.4498,6200.0
2013-01-23 11:45:00,114.46,114.69,114.4,114.42,35200.0,82.457,82.6227,82.4138,82.4282,35200.0
2013-01-23 11:50:00,114.42,114.67,114.39,114.56,41600.0,82.4282,82.6083,82.4066,82.5291,41600.0
2013-01-23 11:55:00,114.53,114.65,114.49,114.6,44700.0,82.5075,82.5939,82.4786,82.5579,44700.0
2013-01-23 12:00:00,114.6,114.76,114.56,114.74,11500.0,82.5579,82.6731,82.5291,82.6587,11500.0
2013-01-23 12:05:00,114.76,114.82,114.73,114.75,5700.0,82.6731,82.7164,82.6515,82.6659,5700.0
2013-01-23 12:10:00,114.7,114.74,114.66,114.71,4000.0,82.6299,82.6587,82.6011,82.6371,4000.0
2013-01-23 12:15:00,114.73,114.73,114.69,114.71,5200.0,82.6515,82.6515,82.6227,82.6371,5200.0
2013-01-23 12:20:00,114.7,114.72,114.66,114.66,3800.0,82.6299,82.6443,82.6011,82.6011,3800.0
2013-01-23 12:25:00,114.68,114.71,114.66,114.71,5000.0,82.6155,82.6371,82.6011,82.6371,5000.0
2013-01-23 12:30:00,114.72,114.85,114.71,114.83,7300.0,82.6443,82.738,82.6371,82.7236,7300.0
2013-01-23 12:35:00,114.85,114.85,114.76,114.77,8600.0,82.738,82.738,82.6731,82.6803,8600.0
2013-01-23 12:40:00,114.76,114.92,114.76,114.87,29800.0,82.6731,82.7884,82.6731,82.7524,29800.0
2013-01-23 12:45:00,114.87,114.97,114.79,114.8,23100.0,82.7524,82.8244,82.6948,82.702,23100.0
2013-01-23 12:50:00,114.79,114.89,114.79,114.85,9100.0,82.6948,82.7668,82.6948,82.738,9100.0
2013-01-23 12:55:00,114.85,114.98,114.85,114.97,19600.0,82.738,82.8316,82.738,82.8244,19600.0
2013-01-23 13:00:00,114.96,115.08,114.95,115.03,14800.0,82.8172,82.9037,82.81,82.8677,14800.0
2013-01-23 13:05:00,115.04,115.11,115.02,115.1,11900.0,82.8749,82.9253,82.8604,82.9181,11900.0
2013-01-23 13:10:00,115.1,115.3,115.09,115.27,18300.0,82.9181,83.0622,82.9109,83.0405,18300.0
2013-01-23 13:15:00,115.24,115.4,115.18,115.34,10100.0,83.0189,83.1342,82.9757,83.091,10100.0
2013-01-23 13:20:00,115.35,115.5,115.31,115.43,20700.0,83.0982,83.2062,83.0694,83.1558,20700.0
2013-01-23 13:25:00,115.42,115.52,115.36,115.45,23500.0,83.1486,83.2206,83.1054,83.1702,23500.0
2013-01-23 13:30:00,115.46,115.49,115.29,115.3,18000.0,83.1774,83.199,83.055,83.0622,18000.0
2013-01-23 13:35:00,115.32,115.41,115.3,115.39,11100.0,83.0766,83.1414,83.0622,83.127,11100.0
2013-01-23 13:40:00,115.38,115.53,115.37,115.47,16400.0,83.1198,83.2279,83.1126,83.1846,16400.0
2013-01-23 13:45:00,115.5,115.5,115.35,115.35,5500.0,83.2062,83.2062,83.0982,83.0982,5500.0
2013-01-23 13:50:00,115.39,115.47,115.39,115.44,4000.0,83.127,83.1846,83.127,83.163,4000.0
2013-01-23 13:55:00,115.46,115.46,115.41,115.44,3500.0,83.1774,83.1774,83.1414,83.163,3500.0
2013-01-23 14:00:00,115.46,115.55,115.45,115.55,6500.0,83.1774,83.2423,83.1702,83.2423,6500.0
2013-01-23 14:05:00,115.56,115.56,115.36,115.36,3800.0,83.2495,83.2495,83.1054,83.1054,3800.0
2013-01-23 14:10:00,115.38,115.39,115.34,115.36,4700.0,83.1198,83.127,83.091,83.1054,4700.0
2013-01-23 14:15:00,115.36,115.4,115.34,115.36,5700.0,83.1054,83.1342,83.091,83.1054,5700.0
2013-01-23 14:20:00,115.37,115.39,115.34,115.34,4900.0,83.1126,83.127,83.091,83.091,4900.0
2013-01-23 14:25:00,115.35,115.35,115.31,115.34,5000.0,83.0982,83.0982,83.0694,83.091,5000.0
2013-01-23 14:30:00,115.34,115.36,115.28,115.29,6700.0,83.091,83.1054,83.0478,83.055,6700.0
2013-01-23 14:35:00,115.27,115.34,115.27,115.34,7400.0,83.0405,83.091,83.0405,83.091,7400.0
2013-01-23 14:40:00,115.36,115.38,115.28,115.36,13500.0,83.1054,83.1198,83.0478,83.1054,13500.0
2013-01-23 14:45:00,115.35,115.35,115.29,115.34,3500.0,83.0982,83.0982,83.055,83.091,3500.0
2013-01-23 14:50:00,115.34,115.36,115.3,115.33,6900.0,83.091,83.1054,83.0622,83.0838,6900.0
2013-01-23 14:55:00,115.34,115.36,115.33,115.35,4500.0,83.091,83.1054,83.0838,83.0982,4500.0
2013-01-23 15:00:00,115.35,115.5,115.34,115.5,17000.0,83.0982,83.2062,83.091,83.2062,17000.0
2013-01-23 15:05:00,115.52,115.53,115.4,115.4,9900.0,83.2206,83.2279,83.1342,83.1342,9900.0
2013-01-23 15:10:00,115.4,115.44,115.37,115.37,6300.0,83.1342,83.163,83.1126,83.1126,6300.0
2013-01-23 15:15:00,115.37,115.45,115.36,115.39,7800.0,83.1126,83.1702,83.1054,83.127,7800.0
2013-01-23 15:20:00,115.39,115.39,115.33,115.34,11800.0,83.127,83.127,83.0838,83.091,11800.0
2013-01-23 15:25:00,115.34,115.38,115.34,115.35,8100.0,83.091,83.1198,83.091,83.0982,8100.0
2013-01-23 15:30:00,115.34,115.35,115.3,115.32,8700.0,83.091,83.0982,83.0622,83.0766,8700.0
2013-01-23 15:35:00,115.31,115.32,115.27,115.28,11300.0,83.0694,83.0766,83.0405,83.0478,11300.0
2013-01-23 15:40:00,115.28,115.28,115.17,115.24,14200.0,83.0478,83.0478,82.9685,83.0189,14200.0
2013-01-23 15:45:00,115.24,115.31,115.23,115.3,17200.0,83.0189,83.0694,83.0117,83.0622,17200.0
2013-01-23 15:50:00,115.3,115.32,115.18,115.24,23400.0,83.0622,83.0766,82.9757,83.0189,23400.0
2013-01-23 15:55:00,115.24,115.28,115.15,115.26,43700.0,83.0189,83.0478,82.9541,83.0333,43700.0
2013-01-24 09:30:00,113.5,115.58,112.61,114.5,293900.0,81.7654,83.2639,81.1243,82.4858,293900.0
2013-01-24 09:35:00,114.38,115.22,114.38,115.22,51300.0,82.3994,83.0045,82.3994,83.0045,51300.0
2013-01-24 09:40:00,115.06,115.69,115.06,115.57,31700.0,82.8893,83.3431,82.8893,83.2567,31700.0
2013-01-24 09:45:00,115.58,115.83,115.52,115.71,24500.0,83.2639,83.444,83.2206,83.3575,24500.0
2013-01-24 09:50:00,115.78,115.84,115.62,115.67,16000.0,83.408,83.4512,83.2927,83.3287,16000.0
2013-01-24 09:55:00,115.65,115.98,115.6,115.98,24400.0,83.3143,83.552,83.2783,83.552,24400.0
2013-01-24 10:00:00,115.93,116.39,115.93,116.36,25000.0,83.516,83.8474,83.516,83.8258,25000.0
2013-01-24 10:05:00,116.37,116.42,116.14,116.26,30000.0,83.833,83.869,83.6673,83.7537,30000.0
2013-01-24 10:10:00,116.23,116.26,116.13,116.19,18100.0,83.7321,83.7537,83.6601,83.7033,18100.0
2013-01-24 10:15:00,116.21,116.24,115.98,116.16,40400.0,83.7177,83.7393,83.552,83.6817,40400.0
2013-01-24 10:20:00,116.16,116.17,116.03,116.09,25500.0,83.6817,83.6889,83.5881,83.6313,25500.0
2013-01-24 10:25:00,116.1,116.32,116.08,116.28,13800.0,83.6385,83.797,83.6241,83.7682,13800.0
2013-01-24 10:30:00,116.34,116.39,116.21,116.21,10200.0,83.8114,83.8474,83.7177,83.7177,10200.0
2013-01-24 10:35:00,116.21,116.32,116.18,116.32,17200.0,83.7177,83.797,83.6961,83.797,17200.0
2013-01-24 10:40:00,116.3,116.35,116.23,116.26,30000.0,83.7826,83.8186,83.7321,83.7537,30000.0
2013-01-24 10:45:00,116.27,116.67,116.23,116.67,35300.0,83.7609,84.0491,83.7321,84.0491,35300.0
2013-01-24 10:50:00,116.68,117.11,116.68,116.99,50700.0,84.0563,84.3661,84.0563,84.2796,50700.0
2013-01-24 10:55:00,116.98,117.49,116.98,117.26,83100.0,84.2724,84.6398,84.2724,84.4741,83100.0
2013-01-24 11:00:00,117.28,117.4,117.27,117.37,40900.0,84.4886,84.575,84.4813,84.5534,40900.0
2013-01-24 11:05:00,117.39,117.41,117.22,117.23,52300.0,84.5678,84.5822,84.4453,84.4525,52300.0
2013-01-24 11:10:00,117.21,117.34,117.18,117.19,30800.0,84.4381,84.5318,84.4165,84.4237,30800.0
2013-01-24 11:15:00,117.21,117.21,117.0,117.01,23000.0,84.4381,84.4381,84.2868,84.294,23000.0
2013-01-24 11:20:00,117.01,117.32,117.0,117.3,20900.0,84.294,84.5174,84.2868,84.503,20900.0
2013-01-24 11:25:00,117.34,117.54,117.33,117.48,40100.0,84.5318,84.6759,84.5246,84.6326,40100.0
2013-01-24 11:30:00,117.51,117.61,117.1,117.1,125400.0,84.6542,84.7263,84.3589,84.3589,125400.0
2013-01-24 11:35:00,117.11,117.33,117.08,117.31,32000.0,84.3661,84.5246,84.3445,84.5102,32000.0
2013-01-24 11:40:00,117.31,117.31,117.15,117.15,19000.0,84.5102,84.5102,84.3949,84.3949,19000.0
2013-01-24 11:45:00,117.13,117.17,117.01,117.01,16500.0,84.3805,84.4093,84.294,84.294,16500.0
2013-01-24 11:50:00,117.03,117.04,116.8,116.89,14900.0,84.3085,84.3157,84.1428,84.2076,14900.0
2013-01-24 11:55:00,116.91,117.03,116.88,116.9,19000.0,84.222,84.3085,84.2004,84.2148,19000.0
2013-01-24 12:00:00,116.9,116.94,116.79,116.79,16500.0,84.2148,84.2436,84.1356,84.1356,16500.0
2013-01-24 12:05:00,116.79,116.79,116.6,116.6,22300.0,84.1356,84.1356,83.9987,83.9987,22300.0
2013-01-24 12:10:00,116.63,116.92,116.61,116.92,20000.0,84.0203,84.2292,84.0059,84.2292,20000.0
2013-01-24 12:15:00,116.93,116.94,116.83,116.83,17500.0,84.2364,84.2436,84.1644,84.1644,17500.0
2013-01-24 12:20:00,116.82,116.88,116.75,116.88,11600.0,84.1572,84.2004,84.1067,84.2004,11600.0
2013-01-24 12:25:00,116.86,116.86,116.75,116.8,37400.0,84.186,84.186,84.1067,84.1428,37400.0
2013-01-24 12:30:00,116.81,116.81,116.61,116.77,50600.0,84.15,84.15,84.0059,84.1211,50600.0
2013-01-24 12:35:00,116.78,116.78,116.44,116.46,37600.0,84.1284,84.1284,83.8834,83.8978,37600.0
2013-01-24 12:40:00,116.45,116.45,116.31,116.31,40000.0,83.8906,83.8906,83.7898,83.7898,40000.0
2013-01-24 12:45:00,116.28,116.36,116.17,116.19,18200.0,83.7682,83.8258,83.6889,83.7033,18200.0
2013-01-24 12:50:00,116.16,116.19,115.95,115.97,17800.0,83.6817,83.7033,83.5304,83.5448,17800.0
2013-01-24 12:55:00,115.99,116.05,115.74,115.82,40400.0,83.5592,83.6025,83.3791,83.4368,40400.0
2013-01-24 13:00:00,115.83,115.85,115.69,115.69,21100.0,83.444,83.4584,83.3431,83.3431,21100.0
2013-01-24 13:05:00,115.71,115.9,115.69,115.84,18000.0,83.3575,83.4944,83.3431,83.4512,18000.0
2013-01-24 13:10:00,115.87,115.89,115.83,115.85,3900.0,83.4728,83.4872,83.444,83.4584,3900.0
2013-01-24 13:15:00,115.82,116.04,115.81,116.0,10900.0,83.4368,83.5953,83.4296,83.5664,10900.0
2013-01-24 13:20:00,116.03,116.13,116.01,116.07,9100.0,83.5881,83.6601,83.5736,83.6169,9100.0
2013-01-24 13:25:00,116.07,116.07,115.71,115.77,19300.0,83.6169,83.6169,83.3575,83.4007,19300.0
2013-01-24 13:30:00,115.79,115.84,115.74,115.75,6500.0,83.4152,83.4512,83.3791,83.3863,6500.0
2013-01-24 13:35:00,115.74,115.8,115.5,115.52,16600.0,83.3791,83.4224,83.2062,83.2206,16600.0
2013-01-24 13:40:00,115.51,115.6,115.29,115.3,39800.0,83.2134,83.2783,83.055,83.0622,39800.0
2013-01-24 13:45:00,115.27,115.39,115.22,115.36,18200.0,83.0405,83.127,83.0045,83.1054,18200.0
2013-01-24 13:50:00,115.34,115.62,115.3,115.61,19800.0,83.091,83.2927,83.0622,83.2855,19800.0
2013-01-24 13:55:00,115.6,115.66,115.49,115.59,28100.0,83.2783,83.3215,83.199,83.2711,28100.0
2013-01-24 14:00:00,115.59,115.61,115.45,115.47,16900.0,83.2711,83.2855,83.1702,83.1846,16900.0
2013-01-24 14:05:00,115.47,115.63,115.47,115.54,10400.0,83.1846,83.2999,83.1846,83.2351,10400.0
2013-01-24 14:10:00,115.59,115.6,115.5,115.51,5600.0,83.2711,83.2783,83.2062,83.2134,5600.0
2013-01-24 14:15:00,115.5,115.54,115.41,115.41,9200.0,83.2062,83.2351,83.1414,83.1414,9200.0
2013-01-24 14:20:00,115.43,115.43,115.32,115.36,19600.0,83.1558,83.1558,83.0766,83.1054,19600.0
2013-01-24 14:25:00,115.35,115.6,115.34,115.55,10700.0,83.0982,83.2783,83.091,83.2423,10700.0
2013-01-24 14:30:00,115.57,115.72,115.52,115.6,10700.0,83.2567,83.3647,83.2206,83.2783,10700.0
2013-01-24 14:35:00,115.55,115.59,115.52,115.53,20500.0,83.2423,83.2711,83.2206,83.2279,20500.0
2013-01-24 14:40:00,115.51,115.54,115.43,115.54,14900.0,83.2134,83.2351,83.1558,83.2351,14900.0
2013-01-24 14:45:00,115.55,115.55,115.47,115.5,9200.0,83.2423,83.2423,83.1846,83.2062,9200.0
2013-01-24 14:50:00,115.52,115.52,115.4,115.47,6500.0,83.2206,83.2206,83.1342,83.1846,6500.0
2013-01-24 14:55:00,115.44,115.5,115.37,115.4,8300.0,83.163,83.2062,83.1126,83.1342,8300.0
2013-01-24 15:00:00,115.39,115.48,115.33,115.39,10600.0,83.127,83.1918,83.0838,83.127,10600.0
2013-01-24 15:05:00,115.37,115.49,115.3,115.46,11200.0,83.1126,83.199,83.0622,83.1774,11200.0
2013-01-24 15:10:00,115.44,115.59,115.4,115.59,19000.0,83.163,83.2711,83.1342,83.2711,19000.0
2013-01-24 15:15:00,115.58,115.64,115.57,115.58,30100.0,83.2639,83.3071,83.2567,83.2639,30100.0
2013-01-24 15:20:00,115.56,115.58,115.5,115.56,23200.0,83.2495,83.2639,83.2062,83.2495,23200.0
2013-01-24 15:25:00,115.57,115.77,115.51,115.66,25400.0,83.2567,83.4007,83.2134,83.3215,25400.0
2013-01-24 15:30:00,115.67,115.8,115.64,115.72,21600.0,83.3287,83.4224,83.3071,83.3647,21600.0
2013-01-24 15:35:00,115.72,115.77,115.63,115.72,26800.0,83.3647,83.4007,83.2999,83.3647,26800.0
2013-01-24 15:40:00,115.71,115.75,115.68,115.72,22100.0,83.3575,83.3863,83.3359,83.3647,22100.0
2013-01-24 15:45:00,115.74,115.74,115.49,115.56,28600.0,83.3791,83.3791,83.199,83.2495,28600.0
2013-01-24 15:50:00,115.55,115.66,115.36,115.36,69300.0,83.2423,83.3215,83.1054,83.1054,69300.0
2013-01-24 15:55:00,115.36,115.55,115.36,115.47,79500.0,83.1054,83.2423,83.1054,83.1846,79500.0
2013-01-25 09:30:00,115.57,116.25,115.46,116.05,43600.0,83.2567,83.7465,83.1774,83.6025,43600.0
2013-01-25 09:35:00,115.91,116.05,115.58,115.67,17200.0,83.5016,83.6025,83.2639,83.3287,17200.0
2013-01-25 09:40:00,115.66,115.74,115.28,115.41,20000.0,83.3215,83.3791,83.0478,83.1414,20000.0
2013-01-25 09:45:00,115.49,115.62,115.41,115.55,27200.0,83.199,83.2927,83.1414,83.2423,27200.0
2013-01-25 09:50:00,115.53,115.71,115.53,115.65,15800.0,83.2279,83.3575,83.2279,83.3143,15800.0
2013-01-25 09:55:00,115.68,115.77,115.61,115.64,15400.0,83.3359,83.4007,83.2855,83.3071,15400.0
2013-01-25 10:00:00,115.62,115.85,115.58,115.85,17700.0,83.2927,83.4584,83.2639,83.4584,17700.0
2013-01-25 10:05:00,115.88,116.27,115.81,116.16,21900.0,83.48,83.7609,83.4296,83.6817,21900.0
2013-01-25 10:10:00,116.18,116.32,116.13,116.2,9300.0,83.6961,83.797,83.6601,83.7105,9300.0
2013-01-25 10:15:00,116.19,116.33,116.13,116.31,10600.0,83.7033,83.8042,83.6601,83.7898,10600.0
2013-01-25 10:20:00,116.31,116.44,116.16,116.27,21700.0,83.7898,83.8834,83.6817,83.7609,21700.0
2013-01-25 10:25:00,116.18,116.2,115.97,115.97,12700.0,83.6961,83.7105,83.5448,83.5448,12700.0
2013-01-25 10:30:00,115.89,116.0,115.77,115.91,20200.0,83.4872,83.5664,83.4007,83.5016,20200.0
2013-01-25 10:35:00,115.9,116.04,115.84,115.97,20600.0,83.4944,83.5953,83.4512,83.5448,20600.0
2013-01-25 10:40:00,115.95,116.26,115.86,116.18,15600.0,83.5304,83.7537,83.4656,83.6961,15600.0
2013-01-25 10:45:00,116.17,116.17,115.95,116.01,13600.0,83.6889,83.6889,83.5304,83.5736,13600.0
2013-01-25 10:50:00,116.01,116.03,115.93,115.95,7000.0,83.5736,83.5881,83.516,83.5304,7000.0
2013-01-25 10:55:00,115.97,116.04,115.95,115.96,2600.0,83.5448,83.5953,83.5304,83.5376,2600.0
2013-01-25 11:00:00,115.96,116.15,115.79,116.15,16600.0,83.5376,83.6745,83.4152,83.6745,16600.0
2013-01-25 11:05:00,116.2,116.26,116.11,116.24,13900.0,83.7105,83.7537,83.6457,83.7393,13900.0
2013-01-25 11:10:00,116.22,116.32,116.21,116.31,3400.0,83.7249,83.797,83.7177,83.7898,3400.0
2013-01-25 11:15:00,116.32,116.32,116.13,116.2,8200.0,83.797,83.797,83.6601,83.7105,8200.0
2013-01-25 11:20:00,116.18,116.18,115.93,115.99,8500.0,83.6961,83.6961,83.516,83.5592,8500.0
2013-01-25 11:25:00,115.97,116.09,115.97,116.03,11300.0,83.5448,83.6313,83.5448,83.5881,11300.0
2013-01-25 11:30:00,116.11,116.28,116.07,116.26,3600.0,83.6457,83.7682,83.6169,83.7537,3600.0
2013-01-25 11:35:00,116.3,116.42,116.25,116.31,9100.0,83.7826,83.869,83.7465,83.7898,9100.0
2013-01-25 11:40:00,116.34,116.42,116.34,116.36,5800.0,83.8114,83.869,83.8114,83.8258,5800.0
2013-01-25 11:45:00,116.39,116.59,116.39,116.51,23200.0,83.8474,83.9915,83.8474,83.9338,23200.0
2013-01-25 11:50:00,116.5,116.5,116.28,116.33,9500.0,83.9266,83.9266,83.7682,83.8042,9500.0
2013-01-25 11:55:00,116.36,116.36,116.12,116.13,21500.0,83.8258,83.8258,83.6529,83.6601,21500.0
2013-01-25 12:00:00,116.15,116.36,116.14,116.36,16900.0,83.6745,83.8258,83.6673,83.8258,16900.0
2013-01-25 12:05:00,116.4,116.58,116.39,116.51,11300.0,83.8546,83.9843,83.8474,83.9338,11300.0
2013-01-25 12:10:00,116.54,116.54,116.19,116.25,17500.0,83.9555,83.9555,83.7033,83.7465,17500.0
2013-01-25 12:15:00,116.27,116.52,116.21,116.46,11300.0,83.7609,83.941,83.7177,83.8978,11300.0
2013-01-25 12:20:00,116.48,116.48,116.35,116.41,9400.0,83.9122,83.9122,83.8186,83.8618,9400.0
2013-01-25 12:25:00,116.42,116.42,116.32,116.35,10300.0,83.869,83.869,83.797,83.8186,10300.0
2013-01-25 12:30:00,116.39,116.55,116.39,116.49,25400.0,83.8474,83.9627,83.8474,83.9194,25400.0
2013-01-25 12:35:00,116.5,116.53,116.5,116.51,4900.0,83.9266,83.9483,83.9266,83.9338,4900.0
2013-01-25 12:40:00,116.52,116.54,116.48,116.48,9000.0,83.941,83.9555,83.9122,83.9122,9000.0
2013-01-25 12:45:00,116.49,116.54,116.48,116.48,9000.0,83.9194,83.9555,83.9122,83.9122,9000.0
2013-01-25 12:50:00,116.47,116.63,116.44,116.55,13000.0,83.905,84.0203,83.8834,83.9627,13000.0
2013-01-25 12:55:00,116.55,116.58,116.49,116.51,4200.0,83.9627,83.9843,83.9194,83.9338,4200.0
2013-01-25 13:00:00,116.53,116.59,116.51,116.56,5300.0,83.9483,83.9915,83.9338,83.9699,5300.0
2013-01-25 13:05:00,116.56,116.57,116.53,116.54,4200.0,83.9699,83.9771,83.9483,83.9555,4200.0
2013-01-25 13:10:00,116.54,116.6,116.5,116.51,4600.0,83.9555,83.9987,83.9266,83.9338,4600.0
2013-01-25 13:15:00,116.53,116.57,116.49,116.53,13800.0,83.9483,83.9771,83.9194,83.9483,13800.0
2013-01-25 13:20:00,116.53,116.53,116.48,116.49,7900.0,83.9483,83.9483,83.9122,83.9194,7900.0
2013-01-25 13:25:00,116.49,116.65,116.48,116.54,6400.0,83.9194,84.0347,83.9122,83.9555,6400.0
2013-01-25 13:30:00,116.56,116.58,116.5,116.54,5400.0,83.9699,83.9843,83.9266,83.9555,5400.0
2013-01-25 13:35:00,116.59,116.6,116.5,116.52,9400.0,83.9915,83.9987,83.9266,83.941,9400.0
2013-01-25 13:40:00,116.55,116.65,116.53,116.64,8200.0,83.9627,84.0347,83.9483,84.0275,8200.0
2013-01-25 13:45:00,116.63,116.63,116.51,116.51,2900.0,84.0203,84.0203,83.9338,83.9338,2900.0
2013-01-25 13:50:00,116.55,116.55,116.48,116.54,6600.0,83.9627,83.9627,83.9122,83.9555,6600.0
2013-01-25 13:55:00,116.54,116.58,116.5,116.56,10400.0,83.9555,83.9843,83.9266,83.9699,10400.0
2013-01-25 14:00:00,116.56,116.79,116.56,116.78,18700.0,83.9699,84.1356,83.9699,84.1284,18700.0
2013-01-25 14:05:00,116.76,116.97,116.74,116.9,22700.0,84.1139,84.2652,84.0995,84.2148,22700.0
2013-01-25 14:10:00,116.9,116.96,116.87,116.94,14100.0,84.2148,84.258,84.1932,84.2436,14100.0
2013-01-25 14:15:00,116.92,117.0,116.89,116.97,31100.0,84.2292,84.2868,84.2076,84.2652,31100.0
2013-01-25 14:20:00,116.97,117.03,116.9,116.9,14800.0,84.2652,84.3085,84.2148,84.2148,14800.0
2013-01-25 14:25:00,116.9,116.95,116.88,116.9,7600.0,84.2148,84.2508,84.2004,84.2148,7600.0
2013-01-25 14:30:00,116.94,117.08,116.92,117.05,10500.0,84.2436,84.3445,84.2292,84.3229,10500.0
2013-01-25 14:35:00,117.07,117.17,117.01,117.01,12600.0,84.3373,84.4093,84.294,84.294,12600.0
2013-01-25 14:40:00,116.98,117.1,116.97,117.03,7000.0,84.2724,84.3589,84.2652,84.3085,7000.0
2013-01-25 14:45:00,117.05,117.24,117.05,117.23,46900.0,84.3229,84.4597,84.3229,84.4525,46900.0
2013-01-25 14:50:00,117.22,117.22,116.9,116.93,18500.0,84.4453,84.4453,84.2148,84.2364,18500.0
2013-01-25 14:55:00,116.91,116.92,116.78,116.79,7800.0,84.222,84.2292,84.1284,84.1356,7800.0
2013-01-25 15:00:00,116.77,116.87,116.75,116.75,10300.0,84.1211,84.1932,84.1067,84.1067,10300.0
2013-01-25 15:05:00,116.73,116.84,116.69,116.78,14500.0,84.0923,84.1716,84.0635,84.1284,14500.0
2013-01-25 15:10:00,116.78,116.85,116.75,116.81,9600.0,84.1284,84.1788,84.1067,84.15,9600.0
2013-01-25 15:15:00,116.85,116.85,116.72,116.75,10500.0,84.1788,84.1788,84.0851,84.1067,10500.0
2013-01-25 15:20:00,116.74,116.85,116.72,116.83,10200.0,84.0995,84.1788,84.0851,84.1644,10200.0
2013-01-25 15:25:00,116.84,116.93,116.83,116.92,9800.0,84.1716,84.2364,84.1644,84.2292,9800.0
2013-01-25 15:30:00,116.93,116.98,116.82,116.86,14700.0,84.2364,84.2724,84.1572,84.186,14700.0
2013-01-25 15:35:00,116.86,116.94,116.8,116.94,15900.0,84.186,84.2436,84.1428,84.2436,15900.0
2013-01-25 15:40:00,116.93,116.93,116.78,116.85,24000.0,84.2364,84.2364,84.1284,84.1788,24000.0
2013-01-25 15:45:00,116.85,116.85,116.7,116.81,25100.0,84.1788,84.1788,84.0707,84.15,25100.0
2013-01-25 15:50:00,116.8,116.95,116.77,116.95,31200.0,84.1428,84.2508,84.1211,84.2508,31200.0
2013-01-25 15:55:00,116.92,117.05,116.84,116.99,68500.0,84.2292,84.3229,84.1716,84.2796,68500.0
2013-01-28 09:30:00,117.39,117.95,116.55,116.79,95100.0,84.5678,84.9712,83.9627,84.1356,95100.0
2013-01-28 09:35:00,116.89,116.98,115.63,116.2,97500.0,84.2076,84.2724,83.2999,83.7105,97500.0
2013-01-28 09:40:00,116.3,116.58,116.26,116.4,31800.0,83.7826,83.9843,83.7537,83.8546,31800.0
2013-01-28 09:45:00,116.4,116.5,115.85,115.93,31800.0,83.8546,83.9266,83.4584,83.516,31800.0
2013-01-28 09:50:00,115.93,116.06,115.83,115.83,27200.0,83.516,83.6097,83.444,83.444,27200.0
2013-01-28 09:55:00,115.88,115.94,115.34,115.4,40200.0,83.48,83.5232,83.091,83.1342,40200.0
2013-01-28 10:00:00,115.36,115.38,115.16,115.16,32800.0,83.1054,83.1198,82.9613,82.9613,32800.0
2013-01-28 10:05:00,115.19,115.19,114.75,114.77,42700.0,82.9829,82.9829,82.6659,82.6803,42700.0
2013-01-28 10:10:00,114.77,115.19,114.75,115.0,29200.0,82.6803,82.9829,82.6659,82.846,29200.0
2013-01-28 10:15:00,115.04,115.22,114.96,115.11,26200.0,82.8749,83.0045,82.8172,82.9253,26200.0
2013-01-28 10:20:00,115.18,115.4,115.18,115.34,8500.0,82.9757,83.1342,82.9757,83.091,8500.0
2013-01-28 10:25:00,115.41,115.55,115.34,115.55,7600.0,83.1414,83.2423,83.091,83.2423,7600.0
2013-01-28 10:30:00,115.59,115.65,115.35,115.46,18500.0,83.2711,83.3143,83.0982,83.1774,18500.0
2013-01-28 10:35:00,115.48,115.67,115.43,115.49,12600.0,83.1918,83.3287,83.1558,83.199,12600.0
2013-01-28 10:40:00,115.49,115.49,115.24,115.28,9400.0,83.199,83.199,83.0189,83.0478,9400.0
2013-01-28 10:45:00,115.3,115.72,115.3,115.6,6500.0,83.0622,83.3647,83.0622,83.2783,6500.0
2013-01-28 10:50:00,115.6,115.64,115.42,115.47,5500.0,83.2783,83.3071,83.1486,83.1846,5500.0
2013-01-28 10:55:00,115.42,115.65,115.29,115.65,8900.0,83.1486,83.3143,83.055,83.3143,8900.0
2013-01-28 11:00:00,115.69,115.79,115.66,115.71,5200.0,83.3431,83.4152,83.3215,83.3575,5200.0
2013-01-28 11:05:00,115.73,115.79,115.66,115.69,5600.0,83.3719,83.4152,83.3215,83.3431,5600.0
2013-01-28 11:10:00,115.67,115.7,115.53,115.53,3000.0,83.3287,83.3503,83.2279,83.2279,3000.0
2013-01-28 11:15:00,115.57,115.62,115.5,115.55,7000.0,83.2567,83.2927,83.2062,83.2423,7000.0
2013-01-28 11:20:00,115.51,115.55,115.44,115.45,9000.0,83.2134,83.2423,83.163,83.1702,9000.0
2013-01-28 11:25:00,115.44,115.65,115.38,115.65,13500.0,83.163,83.3143,83.1198,83.3143,13500.0
2013-01-28 11:30:00,115.68,115.99,115.68,115.95,8200.0,83.3359,83.5592,83.3359,83.5304,8200.0
2013-01-28 11:35:00,115.95,116.18,115.89,116.18,26200.0,83.5304,83.6961,83.4872,83.6961,26200.0
2013-01-28 11:40:00,116.15,116.44,116.13,116.37,34400.0,83.6745,83.8834,83.6601,83.833,34400.0
2013-01-28 11:45:00,116.41,116.49,116.37,116.43,10600.0,83.8618,83.9194,83.833,83.8762,10600.0
2013-01-28 11:50:00,116.5,116.61,116.41,116.47,11200.0,83.9266,84.0059,83.8618,83.905,11200.0
2013-01-28 11:55:00,116.44,116.45,116.21,116.26,7400.0,83.8834,83.8906,83.7177,83.7537,7400.0
2013-01-28 12:00:00,116.27,116.41,116.22,116.29,3000.0,83.7609,83.8618,83.7249,83.7754,3000.0
2013-01-28 12:05:00,116.31,116.44,116.31,116.42,4300.0,83.7898,83.8834,83.7898,83.869,4300.0
2013-01-28 12:10:00,116.42,116.42,116.29,116.32,4100.0,83.869,83.869,83.7754,83.797,4100.0
2013-01-28 12:15:00,116.31,116.4,116.18,116.35,23300.0,83.7898,83.8546,83.6961,83.8186,23300.0
2013-01-28 12:20:00,116.39,116.48,116.35,116.44,8800.0,83.8474,83.9122,83.8186,83.8834,8800.0
2013-01-28 12:25:00,116.38,116.45,116.35,116.41,5700.0,83.8402,83.8906,83.8186,83.8618,5700.0
2013-01-28 12:30:00,116.42,116.5,116.38,116.5,4900.0,83.869,83.9266,83.8402,83.9266,4900.0
2013-01-28 12:35:00,116.47,116.48,116.39,116.4,2500.0,83.905,83.9122,83.8474,83.8546,2500.0
2013-01-28 12:40:00,116.43,116.46,116.4,116.43,3500.0,83.8762,83.8978,83.8546,83.8762,3500.0
2013-01-28 12:45:00,116.46,116.47,116.4,116.4,3600.0,83.8978,83.905,83.8546,83.8546,3600.0
2013-01-28 12:50:00,116.42,116.42,116.24,116.32,5700.0,83.869,83.869,83.7393,83.797,5700.0
2013-01-28 12:55:00,116.37,116.41,116.33,116.33,4600.0,83.833,83.8618,83.8042,83.8042,4600.0
2013-01-28 13:00:00,116.33,116.34,116.23,116.29,6800.0,83.8042,83.8114,83.7321,83.7754,6800.0
2013-01-28 13:05:00,116.29,116.3,116.05,116.28,13400.0,83.7754,83.7826,83.6025,83.7682,13400.0
2013-01-28 13:10:00,116.26,116.36,116.26,116.35,6300.0,83.7537,83.8258,83.7537,83.8186,6300.0
2013-01-28 13:15:00,116.39,116.39,116.11,116.17,8400.0,83.8474,83.8474,83.6457,83.6889,8400.0
2013-01-28 13:20:00,116.15,116.41,116.12,116.39,29300.0,83.6745,83.8618,83.6529,83.8474,29300.0
2013-01-28 13:25:00,116.43,116.43,116.23,116.23,3900.0,83.8762,83.8762,83.7321,83.7321,3900.0
2013-01-28 13:30:00,116.2,116.28,116.15,116.27,8800.0,83.7105,83.7682,83.6745,83.7609,8800.0
2013-01-28 13:35:00,116.28,116.32,116.25,116.28,3500.0,83.7682,83.797,83.7465,83.7682,3500.0
2013-01-28 13:40:00,116.24,116.29,116.24,116.26,3600.0,83.7393,83.7754,83.7393,83.7537,3600.0
2013-01-28 13:45:00,116.25,116.31,116.23,116.24,4900.0,83.7465,83.7898,83.7321,83.7393,4900.0
2013-01-28 13:50:00,116.16,116.16,116.02,116.08,5900.0,83.6817,83.6817,83.5808,83.6241,5900.0
2013-01-28 13:55:00,116.06,116.19,116.02,116.09,5700.0,83.6097,83.7033,83.5808,83.6313,5700.0
2013-01-28 14:00:00,116.08,116.12,116.01,116.01,3400.0,83.6241,83.6529,83.5736,83.5736,3400.0
2013-01-28 14:05:00,116.04,116.1,116.01,116.09,3800.0,83.5953,83.6385,83.5736,83.6313,3800.0
2013-01-28 14:10:00,116.1,116.19,116.05,116.19,3100.0,83.6385,83.7033,83.6025,83.7033,3100.0
2013-01-28 14:15:00,116.2,116.2,116.01,116.06,14500.0,83.7105,83.7105,83.5736,83.6097,14500.0
2013-01-28 14:20:00,116.08,116.08,115.85,116.05,24000.0,83.6241,83.6241,83.4584,83.6025,24000.0
2013-01-28 14:25:00,116.03,116.12,116.03,116.12,5900.0,83.5881,83.6529,83.5881,83.6529,5900.0
2013-01-28 14:30:00,116.1,116.18,116.05,116.05,5000.0,83.6385,83.6961,83.6025,83.6025,5000.0
2013-01-28 14:35:00,116.07,116.09,115.99,116.06,5600.0,83.6169,83.6313,83.5592,83.6097,5600.0
2013-01-28 14:40:00,116.07,116.17,116.06,116.16,9500.0,83.6169,83.6889,83.6097,83.6817,9500.0
2013-01-28 14:45:00,116.15,116.2,116.08,116.14,9800.0,83.6745,83.7105,83.6241,83.6673,9800.0
2013-01-28 14:50:00,116.15,116.16,116.08,116.11,7900.0,83.6745,83.6817,83.6241,83.6457,7900.0
2013-01-28 14:55:00,116.07,116.18,116.07,116.16,4700.0,83.6169,83.6961,83.6169,83.6817,4700.0
2013-01-28 15:00:00,116.19,116.21,116.13,116.15,7600.0,83.7033,83.7177,83.6601,83.6745,7600.0
2013-01-28 15:05:00,116.18,116.25,116.05,116.13,10800.0,83.6961,83.7465,83.6025,83.6601,10800.0
2013-01-28 15:10:00,116.15,116.15,116.08,116.11,13700.0,83.6745,83.6745,83.6241,83.6457,13700.0
2013-01-28 15:15:00,116.11,116.19,116.11,116.17,18600.0,83.6457,83.7033,83.6457,83.6889,18600.0
2013-01-28 15:20:00,116.14,116.14,115.92,115.93,13900.0,83.6673,83.6673,83.5088,83.516,13900.0
2013-01-28 15:25:00,115.96,116.1,115.94,116.0,13400.0,83.5376,83.6385,83.5232,83.5664,13400.0
2013-01-28 15:30:00,115.99,116.06,115.87,115.98,23300.0,83.5592,83.6097,83.4728,83.552,23300.0
2013-01-28 15:35:00,115.98,116.03,115.96,115.99,14500.0,83.552,83.5881,83.5376,83.5592,14500.0
2013-01-28 15:40:00,115.94,115.99,115.87,115.99,13500.0,83.5232,83.5592,83.4728,83.5592,13500.0
2013-01-28 15:45:00,115.97,116.04,115.91,116.02,15800.0,83.5448,83.5953,83.5016,83.5808,15800.0
2013-01-28 15:50:00,116.01,116.03,115.88,115.89,28800.0,83.5736,83.5881,83.48,83.4872,28800.0
2013-01-28 15:55:00,115.89,116.05,115.88,115.92,37200.0,83.4872,83.6025,83.48,83.5088,37200.0
2013-01-29 09:30:00,115.78,116.34,115.6,116.25,38300.0,83.408,83.8114,83.2783,83.7465,38300.0
2013-01-29 09:35:00,116.24,116.24,115.85,116.24,21000.0,83.7393,83.7393,83.4584,83.7393,21000.0
2013-01-29 09:40:00,116.22,116.3,115.76,115.81,33200.0,83.7249,83.7826,83.3935,83.4296,33200.0
2013-01-29 09:45:00,115.9,116.0,115.74,115.79,41700.0,83.4944,83.5664,83.3791,83.4152,41700.0
2013-01-29 09:50:00,115.84,115.97,115.8,115.95,54900.0,83.4512,83.5448,83.4224,83.5304,54900.0
2013-01-29 09:55:00,115.92,116.24,115.86,116.09,17100.0,83.5088,83.7393,83.4656,83.6313,17100.0
2013-01-29 10:00:00,116.0,116.09,115.79,115.95,15200.0,83.5664,83.6313,83.4152,83.5304,15200.0
2013-01-29 10:05:00,115.89,115.91,115.68,115.72,4500.0,83.4872,83.5016,83.3359,83.3647,4500.0
2013-01-29 10:10:00,115.73,115.87,115.59,115.59,17100.0,83.3719,83.4728,83.2711,83.2711,17100.0
2013-01-29 10:15:00,115.61,115.63,115.45,115.49,10500.0,83.2855,83.2999,83.1702,83.199,10500.0
2013-01-29 10:20:00,115.52,115.81,115.52,115.81,19200.0,83.2206,83.4296,83.2206,83.4296,19200.0
2013-01-29 10:25:00,115.8,115.92,115.67,115.67,6200.0,83.4224,83.5088,83.3287,83.3287,6200.0
2013-01-29 10:30:00,115.63,115.64,115.24,115.3,22200.0,83.2999,83.3071,83.0189,83.0622,22200.0
2013-01-29 10:35:00,115.3,115.34,115.15,115.26,20200.0,83.0622,83.091,82.9541,83.0333,20200.0
2013-01-29 10:40:00,115.26,115.46,115.26,115.42,14600.0,83.0333,83.1774,83.0333,83.1486,14600.0
2013-01-29 10:45:00,115.42,115.47,115.37,115.47,9100.0,83.1486,83.1846,83.1126,83.1846,9100.0
2013-01-29 10:50:00,115.48,115.67,115.43,115.51,21900.0,83.1918,83.3287,83.1558,83.2134,21900.0
2013-01-29 10:55:00,115.44,115.48,115.35,115.42,12800.0,83.163,83.1918,83.0982,83.1486,12800.0
2013-01-29 11:00:00,115.39,115.44,115.31,115.4,9300.0,83.127,83.163,83.0694,83.1342,9300.0
2013-01-29 11:05:00,115.41,115.57,115.41,115.51,9100.0,83.1414,83.2567,83.1414,83.2134,9100.0
2013-01-29 11:10:00,115.51,115.53,115.42,115.44,19900.0,83.2134,83.2279,83.1486,83.163,19900.0
2013-01-29 11:15:00,115.44,115.5,115.39,115.43,15600.0,83.163,83.2062,83.127,83.1558,15600.0
2013-01-29 11:20:00,115.42,115.71,115.4,115.66,19000.0,83.1486,83.3575,83.1342,83.3215,19000.0
2013-01-29 11:25:00,115.66,115.76,115.62,115.67,16800.0,83.3215,83.3935,83.2927,83.3287,16800.0
2013-01-29 11:30:00,115.74,115.78,115.66,115.7,5100.0,83.3791,83.408,83.3215,83.3503,5100.0
2013-01-29 11:35:00,115.69,115.78,115.67,115.74,15300.0,83.3431,83.408,83.3287,83.3791,15300.0
2013-01-29 11:40:00,115.72,115.72,115.61,115.67,8900.0,83.3647,83.3647,83.2855,83.3287,8900.0
2013-01-29 11:45:00,115.66,115.72,115.61,115.72,6300.0,83.3215,83.3647,83.2855,83.3647,6300.0
2013-01-29 11:50:00,115.7,115.83,115.69,115.77,8500.0,83.3503,83.444,83.3431,83.4007,8500.0
2013-01-29 11:55:00,115.83,115.83,115.57,115.67,14800.0,83.444,83.444,83.2567,83.3287,14800.0
2013-01-29 12:00:00,115.66,115.66,115.39,115.4,13200.0,83.3215,83.3215,83.127,83.1342,13200.0
2013-01-29 12:05:00,115.4,115.53,115.36,115.43,11900.0,83.1342,83.2279,83.1054,83.1558,11900.0
2013-01-29 12:10:00,115.45,115.46,115.34,115.37,13100.0,83.1702,83.1774,83.091,83.1126,13100.0
2013-01-29 12:15:00,115.39,115.48,115.39,115.43,10100.0,83.127,83.1918,83.127,83.1558,10100.0
2013-01-29 12:20:00,115.42,115.44,115.37,115.4,12000.0,83.1486,83.163,83.1126,83.1342,12000.0
2013-01-29 12:25:00,115.41,115.43,115.36,115.36,10000.0,83.1414,83.1558,83.1054,83.1054,10000.0
2013-01-29 12:30:00,115.38,115.49,115.38,115.45,8800.0,83.1198,83.199,83.1198,83.1702,8800.0
2013-01-29 12:35:00,115.47,115.47,115.34,115.4,12200.0,83.1846,83.1846,83.091,83.1342,12200.0
2013-01-29 12:40:00,115.41,115.41,115.35,115.36,18400.0,83.1414,83.1414,83.0982,83.1054,18400.0
2013-01-29 12:45:00,115.38,115.38,115.22,115.23,20900.0,83.1198,83.1198,83.0045,83.0117,20900.0
2013-01-29 12:50:00,115.21,115.31,115.17,115.17,15000.0,82.9973,83.0694,82.9685,82.9685,15000.0
2013-01-29 12:55:00,115.2,115.2,115.12,115.16,15900.0,82.9901,82.9901,82.9325,82.9613,15900.0
2013-01-29 13:00:00,115.17,115.28,115.17,115.23,14900.0,82.9685,83.0478,82.9685,83.0117,14900.0
2013-01-29 13:05:00,115.24,115.27,115.09,115.09,10800.0,83.0189,83.0405,82.9109,82.9109,10800.0
2013-01-29 13:10:00,115.09,115.1,115.02,115.02,16500.0,82.9109,82.9181,82.8604,82.8604,16500.0
2013-01-29 13:15:00,115.03,115.11,115.0,115.07,26100.0,82.8677,82.9253,82.846,82.8965,26100.0
2013-01-29 13:20:00,115.1,115.15,115.04,115.08,39000.0,82.9181,82.9541,82.8749,82.9037,39000.0
2013-01-29 13:25:00,115.09,115.2,115.06,115.06,28900.0,82.9109,82.9901,82.8893,82.8893,28900.0
2013-01-29 13:30:00,115.05,115.15,115.02,115.11,48500.0,82.8821,82.9541,82.8604,82.9253,48500.0
2013-01-29 13:35:00,115.08,115.48,115.07,115.38,25700.0,82.9037,83.1918,82.8965,83.1198,25700.0
2013-01-29 13:40:00,115.42,115.42,115.22,115.28,16100.0,83.1486,83.1486,83.0045,83.0478,16100.0
2013-01-29 13:45:00,115.25,115.28,115.03,115.05,14200.0,83.0261,83.0478,82.8677,82.8821,14200.0
2013-01-29 13:50:00,115.05,115.2,115.02,115.14,27000.0,82.8821,82.9901,82.8604,82.9469,27000.0
2013-01-29 13:55:00,115.14,115.23,115.1,115.22,17500.0,82.9469,83.0117,82.9181,83.0045,17500.0
2013-01-29 14:00:00,115.24,115.36,115.21,115.31,8000.0,83.0189,83.1054,82.9973,83.0694,8000.0
2013-01-29 14:05:00,115.29,115.4,115.25,115.4,13100.0,83.055,83.1342,83.0261,83.1342,13100.0
2013-01-29 14:10:00,115.41,115.54,115.4,115.49,14000.0,83.1414,83.2351,83.1342,83.199,14000.0
2013-01-29 14:15:00,115.49,115.61,115.46,115.48,14800.0,83.199,83.2855,83.1774,83.1918,14800.0
2013-01-29 14:20:00,115.49,115.6,115.46,115.57,14500.0,83.199,83.2783,83.1774,83.2567,14500.0
2013-01-29 14:25:00,115.54,115.63,115.54,115.58,12900.0,83.2351,83.2999,83.2351,83.2639,12900.0
2013-01-29 14:30:00,115.59,115.66,115.58,115.64,13200.0,83.2711,83.3215,83.2639,83.3071,13200.0
2013-01-29 14:35:00,115.64,115.65,115.61,115.65,10200.0,83.3071,83.3143,83.2855,83.3143,10200.0
2013-01-29 14:40:00,115.65,115.69,115.6,115.66,14600.0,83.3143,83.3431,83.2783,83.3215,14600.0
2013-01-29 14:45:00,115.65,115.67,115.45,115.46,14000.0,83.3143,83.3287,83.1702,83.1774,14000.0
2013-01-29 14:50:00,115.47,115.47,115.39,115.44,8400.0,83.1846,83.1846,83.127,83.163,8400.0
2013-01-29 14:55:00,115.44,115.52,115.43,115.52,8100.0,83.163,83.2206,83.1558,83.2206,8100.0
2013-01-29 15:00:00,115.52,115.66,115.52,115.6,17100.0,83.2206,83.3215,83.2206,83.2783,17100.0
2013-01-29 15:05:00,115.6,115.66,115.48,115.66,16500.0,83.2783,83.3215,83.1918,83.3215,16500.0
2013-01-29 15:10:00,115.68,115.91,115.67,115.85,27000.0,83.3359,83.5016,83.3287,83.4584,27000.0
2013-01-29 15:15:00,115.83,115.97,115.82,115.97,37900.0,83.444,83.5448,83.4368,83.5448,37900.0
2013-01-29 15:20:00,115.96,116.06,115.94,116.02,22600.0,83.5376,83.6097,83.5232,83.5808,22600.0
2013-01-29 15:25:00,116.03,116.15,116.02,116.11,20000.0,83.5881,83.6745,83.5808,83.6457,20000.0
2013-01-29 15:30:00,116.11,116.17,116.07,116.12,24600.0,83.6457,83.6889,83.6169,83.6529,24600.0
2013-01-29 15:35:00,116.13,116.2,116.11,116.18,19400.0,83.6601,83.7105,83.6457,83.6961,19400.0
2013-01-29 15:40:00,116.17,116.18,116.12,116.14,22700.0,83.6889,83.6961,83.6529,83.6673,22700.0
2013-01-29 15:45:00,116.12,116.16,116.1,116.12,27000.0,83.6529,83.6817,83.6385,83.6529,27000.0
2013-01-29 15:50:00,116.11,116.11,116.03,116.06,30500.0,83.6457,83.6457,83.5881,83.6097,30500.0
2013-01-29 15:55:00,116.07,116.17,116.05,116.05,41200.0,83.6169,83.6889,83.6025,83.6025,41200.0
2013-01-30 09:30:00,116.13,116.18,115.5,116.06,34900.0,83.6601,83.6961,83.2062,83.6097,34900.0
2013-01-30 09:35:00,116.05,116.36,116.04,116.2,21100.0,83.6025,83.8258,83.5953,83.7105,21100.0
2013-01-30 09:40:00,116.26,116.3,116.06,116.23,12500.0,83.7537,83.7826,83.6097,83.7321,12500.0
2013-01-30 09:45:00,116.27,116.35,115.82,115.9,15100.0,83.7609,83.8186,83.4368,83.4944,15100.0
2013-01-30 09:50:00,115.93,116.06,115.81,115.95,10700.0,83.516,83.6097,83.4296,83.5304,10700.0
2013-01-30 09:55:00,115.93,116.11,115.75,116.0,32000.0,83.516,83.6457,83.3863,83.5664,32000.0
2013-01-30 10:00:00,115.93,115.94,115.76,115.8,4500.0,83.516,83.5232,83.3935,83.4224,4500.0
2013-01-30 10:05:00,115.8,115.93,115.68,115.92,12900.0,83.4224,83.516,83.3359,83.5088,12900.0
2013-01-30 10:10:00,115.9,115.99,115.78,115.84,17500.0,83.4944,83.5592,83.408,83.4512,17500.0
2013-01-30 10:15:00,115.81,115.89,115.7,115.85,5500.0,83.4296,83.4872,83.3503,83.4584,5500.0
2013-01-30 10:20:00,115.87,115.95,115.77,115.78,5400.0,83.4728,83.5304,83.4007,83.408,5400.0
2013-01-30 10:25:00,115.8,115.98,115.77,115.92,11500.0,83.4224,83.552,83.4007,83.5088,11500.0
2013-01-30 10:30:00,115.94,115.96,115.88,115.9,4700.0,83.5232,83.5376,83.48,83.4944,4700.0
2013-01-30 10:35:00,115.9,115.91,115.82,115.82,9300.0,83.4944,83.5016,83.4368,83.4368,9300.0
2013-01-30 10:40:00,115.82,115.83,115.73,115.73,18000.0,83.4368,83.444,83.3719,83.3719,18000.0
2013-01-30 10:45:00,115.75,115.86,115.73,115.79,9700.0,83.3863,83.4656,83.3719,83.4152,9700.0
2013-01-30 10:50:00,115.82,115.9,115.75,115.83,9900.0,83.4368,83.4944,83.3863,83.444,9900.0
2013-01-30 10:55:00,115.84,115.9,115.7,115.87,24700.0,83.4512,83.4944,83.3503,83.4728,24700.0
2013-01-30 11:00:00,115.85,115.93,115.85,115.88,7000.0,83.4584,83.516,83.4584,83.48,7000.0
2013-01-30 11:05:00,115.88,116.04,115.85,116.04,8500.0,83.48,83.5953,83.4584,83.5953,8500.0
2013-01-30 11:10:00,116.03,116.03,115.99,116.0,7000.0,83.5881,83.5881,83.5592,83.5664,7000.0
2013-01-30 11:15:00,116.03,116.03,115.91,115.97,10100.0,83.5881,83.5881,83.5016,83.5448,10100.0
2013-01-30 11:20:00,115.97,116.03,115.95,116.0,4000.0,83.5448,83.5881,83.5304,83.5664,4000.0
2013-01-30 11:25:00,115.98,116.03,115.95,116.02,5100.0,83.552,83.5881,83.5304,83.5808,5100.0
2013-01-30 11:30:00,116.02,116.04,116.0,116.0,13100.0,83.5808,83.5953,83.5664,83.5664,13100.0
2013-01-30 11:35:00,116.01,116.08,115.99,116.0,30000.0,83.5736,83.6241,83.5592,83.5664,30000.0
2013-01-30 11:40:00,116.01,116.02,115.8,115.82,8200.0,83.5736,83.5808,83.4224,83.4368,8200.0
2013-01-30 11:45:00,115.81,115.83,115.54,115.55,22200.0,83.4296,83.444,83.2351,83.2423,22200.0
2013-01-30 11:50:00,115.58,116.02,115.58,115.91,18000.0,83.2639,83.5808,83.2639,83.5016,18000.0
2013-01-30 11:55:00,115.92,115.99,115.89,115.9,7800.0,83.5088,83.5592,83.4872,83.4944,7800.0
2013-01-30 12:00:00,115.91,115.99,115.89,115.95,6100.0,83.5016,83.5592,83.4872,83.5304,6100.0
2013-01-30 12:05:00,115.95,115.95,115.73,115.74,7700.0,83.5304,83.5304,83.3719,83.3791,7700.0
2013-01-30 12:10:00,115.71,115.77,115.69,115.7,7900.0,83.3575,83.4007,83.3431,83.3503,7900.0
2013-01-30 12:15:00,115.72,115.78,115.61,115.63,6600.0,83.3647,83.408,83.2855,83.2999,6600.0
2013-01-30 12:20:00,115.63,115.65,115.53,115.59,6600.0,83.2999,83.3143,83.2279,83.2711,6600.0
2013-01-30 12:25:00,115.57,115.57,115.44,115.46,5100.0,83.2567,83.2567,83.163,83.1774,5100.0
2013-01-30 12:30:00,115.48,115.59,115.46,115.54,8400.0,83.1918,83.2711,83.1774,83.2351,8400.0
2013-01-30 12:35:00,115.54,115.57,115.49,115.55,4600.0,83.2351,83.2567,83.199,83.2423,4600.0
2013-01-30 12:40:00,115.55,115.64,115.52,115.62,6600.0,83.2423,83.3071,83.2206,83.2927,6600.0
2013-01-30 12:45:00,115.64,115.78,115.61,115.74,8200.0,83.3071,83.408,83.2855,83.3791,8200.0
2013-01-30 12:50:00,115.8,115.9,115.78,115.88,6900.0,83.4224,83.4944,83.408,83.48,6900.0
2013-01-30 12:55:00,115.87,116.0,115.84,116.0,9300.0,83.4728,83.5664,83.4512,83.5664,9300.0
2013-01-30 13:00:00,115.98,116.15,115.97,116.04,10600.0,83.552,83.6745,83.5448,83.5953,10600.0
2013-01-30 13:05:00,116.06,116.2,116.05,116.15,5300.0,83.6097,83.7105,83.6025,83.6745,5300.0
2013-01-30 13:10:00,116.15,116.15,116.02,116.14,6100.0,83.6745,83.6745,83.5808,83.6673,6100.0
2013-01-30 13:15:00,116.18,116.18,116.0,116.02,5800.0,83.6961,83.6961,83.5664,83.5808,5800.0
2013-01-30 13:20:00,116.03,116.17,116.02,116.17,6200.0,83.5881,83.6889,83.5808,83.6889,6200.0
2013-01-30 13:25:00,116.19,116.22,116.08,116.2,7800.0,83.7033,83.7249,83.6241,83.7105,7800.0
2013-01-30 13:30:00,116.24,116.36,116.2,116.28,11200.0,83.7393,83.8258,83.7105,83.7682,11200.0
2013-01-30 13:35:00,116.29,116.29,116.22,116.25,11400.0,83.7754,83.7754,83.7249,83.7465,11400.0
2013-01-30 13:40:00,116.25,116.27,116.18,116.25,11800.0,83.7465,83.7609,83.6961,83.7465,11800.0
2013-01-30 13:45:00,116.25,116.26,116.0,116.02,10500.0,83.7465,83.7537,83.5664,83.5808,10500.0
2013-01-30 13:50:00,116.03,116.17,116.0,116.06,13000.0,83.5881,83.6889,83.5664,83.6097,13000.0
2013-01-30 13:55:00,116.08,116.16,116.05,116.16,9400.0,83.6241,83.6817,83.6025,83.6817,9400.0
2013-01-30 14:00:00,116.15,116.18,116.04,116.05,9600.0,83.6745,83.6961,83.5953,83.6025,9600.0
2013-01-30 14:05:00,116.04,116.05,115.73,115.76,11700.0,83.5953,83.6025,83.3719,83.3935,11700.0
2013-01-30 14:10:00,115.76,115.87,115.63,115.65,11500.0,83.3935,83.4728,83.2999,83.3143,11500.0
2013-01-30 14:15:00,115.68,115.88,115.63,115.71,9400.0,83.3359,83.48,83.2999,83.3575,9400.0
2013-01-30 14:20:00,115.73,115.76,115.5,115.57,12700.0,83.3719,83.3935,83.2062,83.2567,12700.0
2013-01-30 14:25:00,115.56,115.74,115.51,115.63,16300.0,83.2495,83.3791,83.2134,83.2999,16300.0
2013-01-30 14:30:00,115.63,115.63,115.44,115.45,22700.0,83.2999,83.2999,83.163,83.1702,22700.0
2013-01-30 14:35:00,115.47,115.49,114.92,115.15,114300.0,83.1846,83.199,82.7884,82.9541,114300.0
2013-01-30 14:40:00,115.14,115.32,114.83,115.21,43100.0,82.9469,83.0766,82.7236,82.9973,43100.0
2013-01-30 14:45:00,115.19,115.72,115.15,115.5,84300.0,82.9829,83.3647,82.9541,83.2062,84300.0
2013-01-30 14:50:00,115.51,115.95,115.51,115.93,82100.0,83.2134,83.5304,83.2134,83.516,82100.0
2013-01-30 14:55:00,115.94,116.05,115.55,115.65,120800.0,83.5232,83.6025,83.2423,83.3143,120800.0
2013-01-30 15:00:00,115.67,115.81,115.61,115.61,30700.0,83.3287,83.4296,83.2855,83.2855,30700.0
2013-01-30 15:05:00,115.63,115.73,115.58,115.61,16900.0,83.2999,83.3719,83.2639,83.2855,16900.0
2013-01-30 15:10:00,115.62,115.84,115.6,115.66,36300.0,83.2927,83.4512,83.2783,83.3215,36300.0
2013-01-30 15:15:00,115.61,115.64,115.47,115.56,18200.0,83.2855,83.3071,83.1846,83.2495,18200.0
2013-01-30 15:20:00,115.56,115.57,115.26,115.26,22600.0,83.2495,83.2567,83.0333,83.0333,22600.0
2013-01-30 15:25:00,115.3,115.39,115.16,115.23,25000.0,83.0622,83.127,82.9613,83.0117,25000.0
2013-01-30 15:30:00,115.23,115.3,115.19,115.26,33200.0,83.0117,83.0622,82.9829,83.0333,33200.0
2013-01-30 15:35:00,115.26,115.43,115.24,115.27,45900.0,83.0333,83.1558,83.0189,83.0405,45900.0
2013-01-30 15:40:00,115.27,115.38,115.24,115.29,23900.0,83.0405,83.1198,83.0189,83.055,23900.0
2013-01-30 15:45:00,115.29,115.57,115.24,115.42,39500.0,83.055,83.2567,83.0189,83.1486,39500.0
2013-01-30 15:50:00,115.42,115.45,115.21,115.33,33100.0,83.1486,83.1702,82.9973,83.0838,33100.0
2013-01-30 15:55:00,115.34,115.53,115.32,115.51,56800.0,83.091,83.2279,83.0766,83.2134,56800.0
2013-01-31 09:30:00,114.97,115.07,114.77,114.96,23700.0,82.8244,82.8965,82.6803,82.8172,23700.0
2013-01-31 09:35:00,114.96,115.2,114.9,115.2,17700.0,82.8172,82.9901,82.774,82.9901,17700.0
2013-01-31 09:40:00,115.27,115.95,115.2,115.6,31200.0,83.0405,83.5304,82.9901,83.2783,31200.0
2013-01-31 09:45:00,115.6,115.91,115.1,115.24,27500.0,83.2783,83.5016,82.9181,83.0189,27500.0
2013-01-31 09:50:00,115.17,115.4,115.13,115.33,16200.0,82.9685,83.1342,82.9397,83.0838,16200.0
2013-01-31 09:55:00,115.35,115.37,115.18,115.27,27400.0,83.0982,83.1126,82.9757,83.0405,27400.0
2013-01-31 10:00:00,115.28,115.3,115.15,115.21,21500.0,83.0478,83.0622,82.9541,82.9973,21500.0
2013-01-31 10:05:00,115.18,115.26,115.16,115.25,12900.0,82.9757,83.0333,82.9613,83.0261,12900.0
2013-01-31 10:10:00,115.25,115.34,115.19,115.2,20800.0,83.0261,83.091,82.9829,82.9901,20800.0
2013-01-31 10:15:00,115.22,115.22,115.01,115.03,23300.0,83.0045,83.0045,82.8532,82.8677,23300.0
2013-01-31 10:20:00,115.01,115.01,114.9,114.92,12800.0,82.8532,82.8532,82.774,82.7884,12800.0
2013-01-31 10:25:00,114.95,114.96,114.8,114.87,9400.0,82.81,82.8172,82.702,82.7524,9400.0
2013-01-31 10:30:00,114.87,115.21,114.83,115.2,11600.0,82.7524,82.9973,82.7236,82.9901,11600.0
2013-01-31 10:35:00,115.16,115.18,114.94,114.94,6400.0,82.9613,82.9757,82.8028,82.8028,6400.0
2013-01-31 10:40:00,114.91,115.03,114.86,114.93,10700.0,82.7812,82.8677,82.7452,82.7956,10700.0
2013-01-31 10:45:00,114.96,115.06,114.91,114.96,7500.0,82.8172,82.8893,82.7812,82.8172,7500.0
2013-01-31 10:50:00,114.94,114.94,114.8,114.81,4600.0,82.8028,82.8028,82.702,82.7092,4600.0
2013-01-31 10:55:00,114.79,114.82,114.58,114.58,11200.0,82.6948,82.7164,82.5435,82.5435,11200.0
2013-01-31 11:00:00,114.58,114.71,114.55,114.63,9600.0,82.5435,82.6371,82.5219,82.5795,9600.0
2013-01-31 11:05:00,114.64,114.76,114.59,114.67,9600.0,82.5867,82.6731,82.5507,82.6083,9600.0
2013-01-31 11:10:00,114.62,114.62,114.35,114.5,18500.0,82.5723,82.5723,82.3778,82.4858,18500.0
2013-01-31 11:15:00,114.48,114.51,114.42,114.43,7500.0,82.4714,82.493,82.4282,82.4354,7500.0
2013-01-31 11:20:00,114.43,114.51,114.33,114.35,14300.0,82.4354,82.493,82.3634,82.3778,14300.0
2013-01-31 11:25:00,114.38,114.44,114.32,114.37,14200.0,82.3994,82.4426,82.3562,82.3922,14200.0
2013-01-31 11:30:00,114.32,114.32,114.1,114.22,14200.0,82.3562,82.3562,82.1977,82.2841,14200.0
2013-01-31 11:35:00,114.22,114.28,114.17,114.19,11100.0,82.2841,82.3274,82.2481,82.2625,11100.0
2013-01-31 11:40:00,114.18,114.2,114.07,114.14,8600.0,82.2553,82.2697,82.1761,82.2265,8600.0
2013-01-31 11:45:00,114.17,114.34,114.13,114.34,22500.0,82.2481,82.3706,82.2193,82.3706,22500.0
2013-01-31 11:50:00,114.34,114.45,114.29,114.43,16500.0,82.3706,82.4498,82.3346,82.4354,16500.0
2013-01-31 11:55:00,114.42,114.45,114.35,114.36,12300.0,82.4282,82.4498,82.3778,82.385,12300.0
2013-01-31 12:00:00,114.37,114.47,114.18,114.18,15600.0,82.3922,82.4642,82.2553,82.2553,15600.0
2013-01-31 12:05:00,114.17,114.17,114.01,114.01,16700.0,82.2481,82.2481,82.1328,82.1328,16700.0
2013-01-31 12:10:00,114.02,114.03,113.81,113.83,36500.0,82.14,82.1473,81.9888,82.0032,36500.0
2013-01-31 12:15:00,113.87,114.18,113.87,114.04,12000.0,82.032,82.2553,82.032,82.1545,12000.0
2013-01-31 12:20:00,114.03,114.14,114.03,114.07,5000.0,82.1473,82.2265,82.1473,82.1761,5000.0
2013-01-31 12:25:00,114.07,114.22,114.07,114.17,10300.0,82.1761,82.2841,82.1761,82.2481,10300.0
2013-01-31 12:30:00,114.18,114.24,114.11,114.24,14100.0,82.2553,82.2985,82.2049,82.2985,14100.0
2013-01-31 12:35:00,114.24,114.38,114.19,114.36,8500.0,82.2985,82.3994,82.2625,82.385,8500.0
2013-01-31 12:40:00,114.38,114.48,114.38,114.47,6700.0,82.3994,82.4714,82.3994,82.4642,6700.0
2013-01-31 12:45:00,114.48,114.89,114.47,114.88,16000.0,82.4714,82.7668,82.4642,82.7596,16000.0
2013-01-31 12:50:00,114.9,114.94,114.77,114.8,12100.0,82.774,82.8028,82.6803,82.702,12100.0
2013-01-31 12:55:00,114.81,114.93,114.81,114.91,3800.0,82.7092,82.7956,82.7092,82.7812,3800.0
2013-01-31 13:00:00,114.91,114.95,114.8,114.94,4200.0,82.7812,82.81,82.702,82.8028,4200.0
2013-01-31 13:05:00,114.94,115.0,114.9,114.98,11200.0,82.8028,82.846,82.774,82.8316,11200.0
2013-01-31 13:10:00,114.98,114.98,114.77,114.78,10200.0,82.8316,82.8316,82.6803,82.6876,10200.0
2013-01-31 13:15:00,114.76,114.97,114.76,114.97,8000.0,82.6731,82.8244,82.6731,82.8244,8000.0
2013-01-31 13:20:00,115.0,115.09,114.96,115.08,18900.0,82.846,82.9109,82.8172,82.9037,18900.0
2013-01-31 13:25:00,115.07,115.08,115.03,115.06,5600.0,82.8965,82.9037,82.8677,82.8893,5600.0
2013-01-31 13:30:00,115.05,115.12,114.96,115.02,6600.0,82.8821,82.9325,82.8172,82.8604,6600.0
2013-01-31 13:35:00,114.97,114.97,114.92,114.96,4200.0,82.8244,82.8244,82.7884,82.8172,4200.0
2013-01-31 13:40:00,114.97,115.1,114.97,115.06,4900.0,82.8244,82.9181,82.8244,82.8893,4900.0
2013-01-31 13:45:00,115.09,115.25,115.08,115.2,10600.0,82.9109,83.0261,82.9037,82.9901,10600.0
2013-01-31 13:50:00,115.2,115.22,115.14,115.14,7000.0,82.9901,83.0045,82.9469,82.9469,7000.0
2013-01-31 13:55:00,115.14,115.14,114.99,115.01,11000.0,82.9469,82.9469,82.8388,82.8532,11000.0
2013-01-31 14:00:00,115.01,115.01,114.93,114.95,11800.0,82.8532,82.8532,82.7956,82.81,11800.0
2013-01-31 14:05:00,114.94,114.94,114.79,114.79,12800.0,82.8028,82.8028,82.6948,82.6948,12800.0
2013-01-31 14:10:00,114.79,114.83,114.76,114.78,18000.0,82.6948,82.7236,82.6731,82.6876,18000.0
2013-01-31 14:15:00,114.79,114.79,114.69,114.69,16100.0,82.6948,82.6948,82.6227,82.6227,16100.0
2013-01-31 14:20:00,114.71,114.73,114.7,114.73,8400.0,82.6371,82.6515,82.6299,82.6515,8400.0
2013-01-31 14:25:00,114.75,114.92,114.75,114.92,11200.0,82.6659,82.7884,82.6659,82.7884,11200.0
2013-01-31 14:30:00,114.92,115.15,114.89,115.11,13100.0,82.7884,82.9541,82.7668,82.9253,13100.0
2013-01-31 14:35:00,115.1,115.19,115.1,115.13,19200.0,82.9181,82.9829,82.9181,82.9397,19200.0
2013-01-31 14:40:00,115.13,115.28,115.13,115.26,9600.0,82.9397,83.0478,82.9397,83.0333,9600.0
2013-01-31 14:45:00,115.32,115.34,115.18,115.19,16000.0,83.0766,83.091,82.9757,82.9829,16000.0
2013-01-31 14:50:00,115.21,115.36,115.21,115.26,12200.0,82.9973,83.1054,82.9973,83.0333,12200.0
2013-01-31 14:55:00,115.26,115.28,115.12,115.13,12400.0,83.0333,83.0478,82.9325,82.9397,12400.0
2013-01-31 15:00:00,115.09,115.12,114.96,114.96,19200.0,82.9109,82.9325,82.8172,82.8172,19200.0
2013-01-31 15:05:00,114.96,115.06,114.93,115.06,9500.0,82.8172,82.8893,82.7956,82.8893,9500.0
2013-01-31 15:10:00,115.07,115.12,115.01,115.01,8500.0,82.8965,82.9325,82.8532,82.8532,8500.0
2013-01-31 15:15:00,115.01,115.11,115.01,115.06,16500.0,82.8532,82.9253,82.8532,82.8893,16500.0
2013-01-31 15:20:00,115.06,115.06,114.9,114.9,14600.0,82.8893,82.8893,82.774,82.774,14600.0
2013-01-31 15:25:00,114.9,114.97,114.82,114.87,18600.0,82.774,82.8244,82.7164,82.7524,18600.0
2013-01-31 15:30:00,114.86,115.05,114.77,115.0,17200.0,82.7452,82.8821,82.6803,82.846,17200.0
2013-01-31 15:35:00,115.0,115.03,114.81,114.82,15200.0,82.846,82.8677,82.7092,82.7164,15200.0
2013-01-31 15:40:00,114.83,114.89,114.7,114.72,40200.0,82.7236,82.7668,82.6299,82.6443,40200.0
2013-01-31 15:45:00,114.74,114.89,114.7,114.71,39100.0,82.6587,82.7668,82.6299,82.6371,39100.0
2013-01-31 15:50:00,114.72,114.89,114.66,114.85,27600.0,82.6443,82.7668,82.6011,82.738,27600.0
2013-01-31 15:55:00,114.85,114.98,114.78,114.83,88900.0,82.738,82.8316,82.6876,82.7236,88900.0
2013-02-01 09:30:00,115.56,115.66,113.79,114.45,138200.0,83.2495,83.3215,81.9744,82.4498,138200.0
2013-02-01 09:35:00,114.44,116.27,114.26,116.2,60200.0,82.4426,83.7609,82.3129,83.7105,60200.0
2013-02-01 09:40:00,116.2,116.22,115.81,115.94,23900.0,83.7105,83.7249,83.4296,83.5232,23900.0
2013-02-01 09:45:00,115.92,115.96,115.51,115.51,26000.0,83.5088,83.5376,83.2134,83.2134,26000.0
2013-02-01 09:50:00,115.47,115.5,115.0,115.46,31500.0,83.1846,83.2062,82.846,83.1774,31500.0
2013-02-01 09:55:00,115.53,115.64,115.13,115.27,10500.0,83.2279,83.3071,82.9397,83.0405,10500.0
2013-02-01 10:00:00,115.43,116.12,115.24,115.3,60500.0,83.1558,83.6529,83.0189,83.0622,60500.0
2013-02-01 10:05:00,115.3,115.94,115.27,115.7,75000.0,83.0622,83.5232,83.0405,83.3503,75000.0
2013-02-01 10:10:00,115.72,116.39,115.72,116.39,50000.0,83.3647,83.8474,83.3647,83.8474,50000.0
2013-02-01 10:15:00,116.38,116.47,116.21,116.44,33100.0,83.8402,83.905,83.7177,83.8834,33100.0
2013-02-01 10:20:00,116.39,116.91,116.39,116.82,40300.0,83.8474,84.222,83.8474,84.1572,40300.0
2013-02-01 10:25:00,116.81,116.87,116.61,116.63,26300.0,84.15,84.1932,84.0059,84.0203,26300.0
2013-02-01 10:30:00,116.65,116.68,116.49,116.56,12300.0,84.0347,84.0563,83.9194,83.9699,12300.0
2013-02-01 10:35:00,116.56,116.56,116.44,116.45,7000.0,83.9699,83.9699,83.8834,83.8906,7000.0
2013-02-01 10:40:00,116.44,116.63,116.44,116.55,16900.0,83.8834,84.0203,83.8834,83.9627,16900.0
2013-02-01 10:45:00,116.54,116.64,116.49,116.49,21600.0,83.9555,84.0275,83.9194,83.9194,21600.0
2013-02-01 10:50:00,116.5,116.51,116.39,116.45,17000.0,83.9266,83.9338,83.8474,83.8906,17000.0
2013-02-01 10:55:00,116.48,116.55,116.4,116.55,12400.0,83.9122,83.9627,83.8546,83.9627,12400.0
2013-02-01 11:00:00,116.52,116.55,116.46,116.49,15300.0,83.941,83.9627,83.8978,83.9194,15300.0
2013-02-01 11:05:00,116.53,116.56,116.35,116.35,6600.0,83.9483,83.9699,83.8186,83.8186,6600.0
2013-02-01 11:10:00,116.35,116.37,116.26,116.28,11500.0,83.8186,83.833,83.7537,83.7682,11500.0
2013-02-01 11:15:00,116.28,116.39,116.28,116.39,8500.0,83.7682,83.8474,83.7682,83.8474,8500.0
2013-02-01 11:20:00,116.41,116.5,116.39,116.4,6400.0,83.8618,83.9266,83.8474,83.8546,6400.0
2013-02-01 11:25:00,116.38,116.38,116.25,116.25,7900.0,83.8402,83.8402,83.7465,83.7465,7900.0
2013-02-01 11:30:00,116.26,116.45,116.26,116.44,9100.0,83.7537,83.8906,83.7537,83.8834,9100.0
2013-02-01 11:35:00,116.47,116.75,116.45,116.7,11800.0,83.905,84.1067,83.8906,84.0707,11800.0
2013-02-01 11:40:00,116.71,116.75,116.56,116.58,8100.0,84.0779,84.1067,83.9699,83.9843,8100.0
2013-02-01 11:45:00,116.59,116.59,116.39,116.41,6700.0,83.9915,83.9915,83.8474,83.8618,6700.0
2013-02-01 11:50:00,116.39,116.52,116.38,116.4,10200.0,83.8474,83.941,83.8402,83.8546,10200.0
2013-02-01 11:55:00,116.38,116.49,116.33,116.48,17700.0,83.8402,83.9194,83.8042,83.9122,17700.0
2013-02-01 12:00:00,116.49,116.52,116.31,116.31,11700.0,83.9194,83.941,83.7898,83.7898,11700.0
2013-02-01 12:05:00,116.33,116.45,116.33,116.45,3900.0,83.8042,83.8906,83.8042,83.8906,3900.0
2013-02-01 12:10:00,116.46,116.49,116.36,116.48,6100.0,83.8978,83.9194,83.8258,83.9122,6100.0
2013-02-01 12:15:00,116.47,116.52,116.34,116.36,9200.0,83.905,83.941,83.8114,83.8258,9200.0
2013-02-01 12:20:00,116.38,116.45,116.36,116.4,3000.0,83.8402,83.8906,83.8258,83.8546,3000.0
2013-02-01 12:25:00,116.4,116.44,116.35,116.37,4800.0,83.8546,83.8834,83.8186,83.833,4800.0
2013-02-01 12:30:00,116.39,116.42,116.36,116.39,5500.0,83.8474,83.869,83.8258,83.8474,5500.0
2013-02-01 12:35:00,116.39,116.43,116.28,116.34,9900.0,83.8474,83.8762,83.7682,83.8114,9900.0
2013-02-01 12:40:00,116.3,116.42,116.29,116.39,7500.0,83.7826,83.869,83.7754,83.8474,7500.0
2013-02-01 12:45:00,116.35,116.39,116.3,116.32,6400.0,83.8186,83.8474,83.7826,83.797,6400.0
2013-02-01 12:50:00,116.35,116.38,116.13,116.14,16600.0,83.8186,83.8402,83.6601,83.6673,16600.0
2013-02-01 12:55:00,116.17,116.25,116.15,116.24,3100.0,83.6889,83.7465,83.6745,83.7393,3100.0
2013-02-01 13:00:00,116.24,116.38,116.23,116.38,3700.0,83.7393,83.8402,83.7321,83.8402,3700.0
2013-02-01 13:05:00,116.39,116.47,116.37,116.43,8400.0,83.8474,83.905,83.833,83.8762,8400.0
2013-02-01 13:10:00,116.44,116.58,116.43,116.52,7100.0,83.8834,83.9843,83.8762,83.941,7100.0
2013-02-01 13:15:00,116.48,116.52,116.42,116.43,6100.0,83.9122,83.941,83.869,83.8762,6100.0
2013-02-01 13:20:00,116.45,116.46,116.38,116.41,9500.0,83.8906,83.8978,83.8402,83.8618,9500.0
2013-02-01 13:25:00,116.37,116.37,116.27,116.29,9900.0,83.833,83.833,83.7609,83.7754,9900.0
2013-02-01 13:30:00,116.3,116.42,116.28,116.4,12200.0,83.7826,83.869,83.7682,83.8546,12200.0
2013-02-01 13:35:00,116.42,116.44,116.36,116.36,7600.0,83.869,83.8834,83.8258,83.8258,7600.0
2013-02-01 13:40:00,116.36,116.4,116.36,116.39,3400.0,83.8258,83.8546,83.8258,83.8474,3400.0
2013-02-01 13:45:00,116.4,116.43,116.37,116.38,4800.0,83.8546,83.8762,83.833,83.8402,4800.0
2013-02-01 13:50:00,116.39,116.44,116.38,116.4,6500.0,83.8474,83.8834,83.8402,83.8546,6500.0
2013-02-01 13:55:00,116.39,116.46,116.39,116.45,10800.0,83.8474,83.8978,83.8474,83.8906,10800.0
2013-02-01 14:00:00,116.46,116.46,116.29,116.37,38200.0,83.8978,83.8978,83.7754,83.833,38200.0
2013-02-01 14:05:00,116.33,116.47,116.3,116.39,33000.0,83.8042,83.905,83.7826,83.8474,33000.0
2013-02-01 14:10:00,116.38,116.42,116.31,116.31,13700.0,83.8402,83.869,83.7898,83.7898,13700.0
2013-02-01 14:15:00,116.31,116.39,116.31,116.38,34000.0,83.7898,83.8474,83.7898,83.8402,34000.0
2013-02-01 14:20:00,116.37,116.58,116.37,116.51,11600.0,83.833,83.9843,83.833,83.9338,11600.0
2013-02-01 14:25:00,116.52,116.56,116.45,116.51,7100.0,83.941,83.9699,83.8906,83.9338,7100.0
2013-02-01 14:30:00,116.51,116.57,116.47,116.48,9100.0,83.9338,83.9771,83.905,83.9122,9100.0
2013-02-01 14:35:00,116.48,116.52,116.42,116.46,8000.0,83.9122,83.941,83.869,83.8978,8000.0
2013-02-01 14:40:00,116.45,116.49,116.43,116.45,6400.0,83.8906,83.9194,83.8762,83.8906,6400.0
2013-02-01 14:45:00,116.45,116.48,116.43,116.44,7200.0,83.8906,83.9122,83.8762,83.8834,7200.0
2013-02-01 14:50:00,116.46,116.52,116.43,116.51,11300.0,83.8978,83.941,83.8762,83.9338,11300.0
2013-02-01 14:55:00,116.52,116.53,116.31,116.32,9000.0,83.941,83.9483,83.7898,83.797,9000.0
2013-02-01 15:00:00,116.32,116.48,116.31,116.47,9900.0,83.797,83.9122,83.7898,83.905,9900.0
2013-02-01 15:05:00,116.45,116.47,116.34,116.44,19900.0,83.8906,83.905,83.8114,83.8834,19900.0
2013-02-01 15:10:00,116.44,116.45,116.32,116.38,9800.0,83.8834,83.8906,83.797,83.8402,9800.0
2013-02-01 15:15:00,116.38,116.4,116.17,116.17,13000.0,83.8402,83.8546,83.6889,83.6889,13000.0
2013-02-01 15:20:00,116.17,116.26,116.13,116.13,8200.0,83.6889,83.7537,83.6601,83.6601,8200.0
2013-02-01 15:25:00,116.13,116.18,116.08,116.14,16800.0,83.6601,83.6961,83.6241,83.6673,16800.0
2013-02-01 15:30:00,116.13,116.22,116.04,116.16,18800.0,83.6601,83.7249,83.5953,83.6817,18800.0
2013-02-01 15:35:00,116.17,116.28,116.09,116.27,20800.0,83.6889,83.7682,83.6313,83.7609,20800.0
2013-02-01 15:40:00,116.27,116.51,116.26,116.5,30600.0,83.7609,83.9338,83.7537,83.9266,30600.0
2013-02-01 15:45:00,116.5,116.67,116.49,116.65,58900.0,83.9266,84.0491,83.9194,84.0347,58900.0
2013-02-01 15:50:00,116.66,116.67,116.52,116.55,43800.0,84.0419,84.0491,83.941,83.9627,43800.0
2013-02-01 15:55:00,116.55,116.55,116.28,116.36,56300.0,83.9627,83.9627,83.7682,83.8258,56300.0
2013-02-04 09:30:00,115.0,116.24,115.0,116.24,47000.0,82.846,83.7393,82.846,83.7393,47000.0
2013-02-04 09:35:00,116.26,117.43,116.08,116.93,102100.0,83.7537,84.5966,83.6241,84.2364,102100.0
2013-02-04 09:40:00,116.94,117.33,116.94,117.12,53500.0,84.2436,84.5246,84.2436,84.3733,53500.0
2013-02-04 09:45:00,117.12,117.16,116.37,116.87,23000.0,84.3733,84.4021,83.833,84.1932,23000.0
2013-02-04 09:50:00,116.85,117.04,116.76,116.96,19100.0,84.1788,84.3157,84.1139,84.258,19100.0
2013-02-04 09:55:00,116.96,117.34,116.77,117.34,20700.0,84.258,84.5318,84.1211,84.5318,20700.0
2013-02-04 10:00:00,117.28,117.7,117.0,117.0,69900.0,84.4886,84.7911,84.2868,84.2868,69900.0
2013-02-04 10:05:00,116.99,117.16,116.87,117.13,24700.0,84.2796,84.4021,84.1932,84.3805,24700.0
2013-02-04 10:10:00,117.13,117.16,116.58,116.66,23100.0,84.3805,84.4021,83.9843,84.0419,23100.0
2013-02-04 10:15:00,116.67,116.7,116.34,116.63,23100.0,84.0491,84.0707,83.8114,84.0203,23100.0
2013-02-04 10:20:00,116.65,116.65,116.48,116.59,9400.0,84.0347,84.0347,83.9122,83.9915,9400.0
2013-02-04 10:25:00,116.6,116.79,116.59,116.75,17900.0,83.9987,84.1356,83.9915,84.1067,17900.0
2013-02-04 10:30:00,116.74,116.8,116.56,116.58,15000.0,84.0995,84.1428,83.9699,83.9843,15000.0
2013-02-04 10:35:00,116.57,116.8,116.57,116.57,29300.0,83.9771,84.1428,83.9771,83.9771,29300.0
2013-02-04 10:40:00,116.58,116.71,116.47,116.51,18600.0,83.9843,84.0779,83.905,83.9338,18600.0
2013-02-04 10:45:00,116.48,116.59,116.43,116.47,15200.0,83.9122,83.9915,83.8762,83.905,15200.0
2013-02-04 10:50:00,116.48,116.48,116.29,116.36,11100.0,83.9122,83.9122,83.7754,83.8258,11100.0
2013-02-04 10:55:00,116.33,116.34,116.15,116.18,9900.0,83.8042,83.8114,83.6745,83.6961,9900.0
2013-02-04 11:00:00,116.15,116.36,116.11,116.32,17400.0,83.6745,83.8258,83.6457,83.797,17400.0
2013-02-04 11:05:00,116.37,116.5,116.3,116.5,14600.0,83.833,83.9266,83.7826,83.9266,14600.0
2013-02-04 11:10:00,116.49,116.56,116.44,116.55,17700.0,83.9194,83.9699,83.8834,83.9627,17700.0
2013-02-04 11:15:00,116.51,116.54,116.4,116.42,20700.0,83.9338,83.9555,83.8546,83.869,20700.0
2013-02-04 11:20:00,116.4,116.43,116.31,116.34,16700.0,83.8546,83.8762,83.7898,83.8114,16700.0
2013-02-04 11:25:00,116.35,116.39,116.29,116.33,16500.0,83.8186,83.8474,83.7754,83.8042,16500.0
2013-02-04 11:30:00,116.31,116.41,116.25,116.4,21400.0,83.7898,83.8618,83.7465,83.8546,21400.0
2013-02-04 11:35:00,116.38,116.41,116.24,116.31,11500.0,83.8402,83.8618,83.7393,83.7898,11500.0
2013-02-04 11:40:00,116.29,116.29,116.19,116.19,16100.0,83.7754,83.7754,83.7033,83.7033,16100.0
2013-02-04 11:45:00,116.19,116.23,116.12,116.2,10300.0,83.7033,83.7321,83.6529,83.7105,10300.0
2013-02-04 11:50:00,116.18,116.25,116.14,116.2,20300.0,83.6961,83.7465,83.6673,83.7105,20300.0
2013-02-04 11:55:00,116.2,116.24,116.1,116.12,11800.0,83.7105,83.7393,83.6385,83.6529,11800.0
2013-02-04 12:00:00,116.1,116.19,116.09,116.18,16500.0,83.6385,83.7033,83.6313,83.6961,16500.0
2013-02-04 12:05:00,116.19,116.23,116.02,116.05,12500.0,83.7033,83.7321,83.5808,83.6025,12500.0
2013-02-04 12:10:00,116.03,116.18,115.94,116.13,10300.0,83.5881,83.6961,83.5232,83.6601,10300.0
2013-02-04 12:15:00,116.1,116.1,115.95,115.97,5600.0,83.6385,83.6385,83.5304,83.5448,5600.0
2013-02-04 12:20:00,115.96,116.06,115.91,115.96,11400.0,83.5376,83.6097,83.5016,83.5376,11400.0
2013-02-04 12:25:00,115.97,116.26,115.97,116.08,15100.0,83.5448,83.7537,83.5448,83.6241,15100.0
2013-02-04 12:30:00,116.1,116.19,116.07,116.07,10800.0,83.6385,83.7033,83.6169,83.6169,10800.0
2013-02-04 12:35:00,116.06,116.19,116.04,116.18,9600.0,83.6097,83.7033,83.5953,83.6961,9600.0
2013-02-04 12:40:00,116.15,116.21,116.15,116.2,5700.0,83.6745,83.7177,83.6745,83.7105,5700.0
2013-02-04 12:45:00,116.19,116.51,116.17,116.5,12400.0,83.7033,83.9338,83.6889,83.9266,12400.0
2013-02-04 12:50:00,116.51,116.53,116.22,116.22,9400.0,83.9338,83.9483,83.7249,83.7249,9400.0
2013-02-04 12:55:00,116.23,116.34,116.15,116.2,16900.0,83.7321,83.8114,83.6745,83.7105,16900.0
2013-02-04 13:00:00,116.22,116.28,116.17,116.18,13300.0,83.7249,83.7682,83.6889,83.6961,13300.0
2013-02-04 13:05:00,116.19,116.26,116.15,116.22,12000.0,83.7033,83.7537,83.6745,83.7249,12000.0
2013-02-04 13:10:00,116.21,116.29,116.18,116.25,13000.0,83.7177,83.7754,83.6961,83.7465,13000.0
2013-02-04 13:15:00,116.27,116.32,116.19,116.3,9700.0,83.7609,83.797,83.7033,83.7826,9700.0
2013-02-04 13:20:00,116.3,116.37,116.3,116.37,8900.0,83.7826,83.833,83.7826,83.833,8900.0
2013-02-04 13:25:00,116.38,116.51,116.38,116.46,9100.0,83.8402,83.9338,83.8402,83.8978,9100.0
2013-02-04 13:30:00,116.43,116.5,116.42,116.43,14000.0,83.8762,83.9266,83.869,83.8762,14000.0
2013-02-04 13:35:00,116.42,116.46,116.26,116.41,14100.0,83.869,83.8978,83.7537,83.8618,14100.0
2013-02-04 13:40:00,116.43,116.65,116.43,116.53,18800.0,83.8762,84.0347,83.8762,83.9483,18800.0
2013-02-04 13:45:00,116.53,116.54,116.43,116.48,10700.0,83.9483,83.9555,83.8762,83.9122,10700.0
2013-02-04 13:50:00,116.46,116.64,116.46,116.59,14300.0,83.8978,84.0275,83.8978,83.9915,14300.0
2013-02-04 13:55:00,116.59,116.66,116.52,116.64,14400.0,83.9915,84.0419,83.941,84.0275,14400.0
2013-02-04 14:00:00,116.64,116.67,116.6,116.67,14000.0,84.0275,84.0491,83.9987,84.0491,14000.0
2013-02-04 14:05:00,116.67,116.69,116.62,116.66,14800.0,84.0491,84.0635,84.0131,84.0419,14800.0
2013-02-04 14:10:00,116.66,116.81,116.66,116.74,29800.0,84.0419,84.15,84.0419,84.0995,29800.0
2013-02-04 14:15:00,116.71,116.86,116.7,116.81,13600.0,84.0779,84.186,84.0707,84.15,13600.0
2013-02-04 14:20:00,116.82,117.01,116.82,116.99,35500.0,84.1572,84.294,84.1572,84.2796,35500.0
2013-02-04 14:25:00,117.0,117.1,116.69,117.06,16300.0,84.2868,84.3589,84.0635,84.3301,16300.0
2013-02-04 14:30:00,117.06,117.11,117.02,117.08,16400.0,84.3301,84.3661,84.3012,84.3445,16400.0
2013-02-04 14:35:00,117.09,117.1,116.93,117.0,46500.0,84.3517,84.3589,84.2364,84.2868,46500.0
2013-02-04 14:40:00,117.03,117.09,116.95,116.97,43900.0,84.3085,84.3517,84.2508,84.2652,43900.0
2013-02-04 14:45:00,116.99,117.05,116.91,116.91,20700.0,84.2796,84.3229,84.222,84.222,20700.0
2013-02-04 14:50:00,116.92,116.99,116.79,116.81,15300.0,84.2292,84.2796,84.1356,84.15,15300.0
2013-02-04 14:55:00,116.81,117.02,116.81,116.94,15500.0,84.15,84.3012,84.15,84.2436,15500.0
2013-02-04 15:00:00,116.92,116.94,116.7,116.72,11600.0,84.2292,84.2436,84.0707,84.0851,11600.0
2013-02-04 15:05:00,116.72,116.73,116.65,116.67,12900.0,84.0851,84.0923,84.0347,84.0491,12900.0
2013-02-04 15:10:00,116.68,116.7,116.65,116.66,17500.0,84.0563,84.0707,84.0347,84.0419,17500.0
2013-02-04 15:15:00,116.68,116.76,116.65,116.76,19900.0,84.0563,84.1139,84.0347,84.1139,19900.0
2013-02-04 15:20:00,116.76,116.83,116.71,116.79,53400.0,84.1139,84.1644,84.0779,84.1356,53400.0
2013-02-04 15:25:00,116.79,117.03,116.73,116.87,68300.0,84.1356,84.3085,84.0923,84.1932,68300.0
2013-02-04 15:30:00,116.88,116.94,116.69,116.72,32500.0,84.2004,84.2436,84.0635,84.0851,32500.0
2013-02-04 15:35:00,116.71,116.72,116.48,116.52,32800.0,84.0779,84.0851,83.9122,83.941,32800.0
2013-02-04 15:40:00,116.51,116.79,116.47,116.62,59300.0,83.9338,84.1356,83.905,84.0131,59300.0
2013-02-04 15:45:00,116.6,116.7,116.53,116.61,28800.0,83.9987,84.0707,83.9483,84.0059,28800.0
2013-02-04 15:50:00,116.61,116.67,116.43,116.62,34600.0,84.0059,84.0491,83.8762,84.0131,34600.0
2013-02-04 15:55:00,116.62,116.63,116.31,116.39,93800.0,84.0131,84.0203,83.7898,83.8474,93800.0
2013-02-05 09:30:00,116.86,117.19,116.27,116.68,36900.0,84.186,84.4237,83.7609,84.0563,36900.0
2013-02-05 09:35:00,116.7,117.36,116.67,116.98,53200.0,84.0707,84.5462,84.0491,84.2724,53200.0
2013-02-05 09:40:00,116.9,117.17,116.7,116.82,31600.0,84.2148,84.4093,84.0707,84.1572,31600.0
2013-02-05 09:45:00,116.86,117.01,116.52,117.01,21700.0,84.186,84.294,83.941,84.294,21700.0
2013-02-05 09:50:00,117.02,117.17,116.86,116.91,16200.0,84.3012,84.4093,84.186,84.222,16200.0
2013-02-05 09:55:00,116.91,117.12,116.91,117.01,21900.0,84.222,84.3733,84.222,84.294,21900.0
2013-02-05 10:00:00,117.02,117.22,116.96,117.17,31500.0,84.3012,84.4453,84.258,84.4093,31500.0
2013-02-05 10:05:00,117.15,117.2,117.0,117.0,19400.0,84.3949,84.4309,84.2868,84.2868,19400.0
2013-02-05 10:10:00,117.0,117.09,117.0,117.02,19300.0,84.2868,84.3517,84.2868,84.3012,19300.0
2013-02-05 10:15:00,117.02,117.14,116.99,117.0,23100.0,84.3012,84.3877,84.2796,84.2868,23100.0
2013-02-05 10:20:00,117.0,117.18,117.0,117.06,13600.0,84.2868,84.4165,84.2868,84.3301,13600.0
2013-02-05 10:25:00,117.05,117.15,117.0,117.02,18000.0,84.3229,84.3949,84.2868,84.3012,18000.0
2013-02-05 10:30:00,117.0,117.23,117.0,117.23,10600.0,84.2868,84.4525,84.2868,84.4525,10600.0
2013-02-05 10:35:00,117.22,117.34,117.21,117.3,13400.0,84.4453,84.5318,84.4381,84.503,13400.0
2013-02-05 10:40:00,117.3,117.41,117.27,117.29,75600.0,84.503,84.5822,84.4813,84.4958,75600.0
2013-02-05 10:45:00,117.28,117.34,117.25,117.29,8100.0,84.4886,84.5318,84.4669,84.4958,8100.0
2013-02-05 10:50:00,117.3,117.37,117.28,117.29,11400.0,84.503,84.5534,84.4886,84.4958,11400.0
2013-02-05 10:55:00,117.3,117.34,117.24,117.24,10000.0,84.503,84.5318,84.4597,84.4597,10000.0
2013-02-05 11:00:00,117.24,117.33,117.0,117.0,29500.0,84.4597,84.5246,84.2868,84.2868,29500.0
2013-02-05 11:05:00,117.01,117.03,116.73,116.98,18400.0,84.294,84.3085,84.0923,84.2724,18400.0
2013-02-05 11:10:00,116.96,117.04,116.8,116.97,21100.0,84.258,84.3157,84.1428,84.2652,21100.0
2013-02-05 11:15:00,116.99,116.99,116.75,116.75,7700.0,84.2796,84.2796,84.1067,84.1067,7700.0
2013-02-05 11:20:00,116.75,116.99,116.73,116.9,6800.0,84.1067,84.2796,84.0923,84.2148,6800.0
2013-02-05 11:25:00,116.9,117.05,116.79,117.02,15700.0,84.2148,84.3229,84.1356,84.3012,15700.0
2013-02-05 11:30:00,117.0,117.0,116.9,116.99,10900.0,84.2868,84.2868,84.2148,84.2796,10900.0
2013-02-05 11:35:00,117.0,117.02,116.84,116.84,10100.0,84.2868,84.3012,84.1716,84.1716,10100.0
2013-02-05 11:40:00,116.83,117.03,116.83,116.88,10400.0,84.1644,84.3085,84.1644,84.2004,10400.0
2013-02-05 11:45:00,116.9,116.9,116.72,116.76,4400.0,84.2148,84.2148,84.0851,84.1139,4400.0
2013-02-05 11:50:00,116.76,116.91,116.68,116.88,7700.0,84.1139,84.222,84.0563,84.2004,7700.0
2013-02-05 11:55:00,116.92,117.38,116.91,117.35,22200.0,84.2292,84.5606,84.222,84.539,22200.0
2013-02-05 12:00:00,117.33,117.33,117.02,117.26,5600.0,84.5246,84.5246,84.3012,84.4741,5600.0
2013-02-05 12:05:00,117.27,117.37,117.11,117.11,21800.0,84.4813,84.5534,84.3661,84.3661,21800.0
2013-02-05 12:10:00,117.09,117.39,117.09,117.39,10100.0,84.3517,84.5678,84.3517,84.5678,10100.0
2013-02-05 12:15:00,117.45,117.5,117.32,117.38,11300.0,84.611,84.647,84.5174,84.5606,11300.0
2013-02-05 12:20:00,117.4,117.41,117.23,117.29,18400.0,84.575,84.5822,84.4525,84.4958,18400.0
2013-02-05 12:25:00,117.31,117.32,117.16,117.16,5700.0,84.5102,84.5174,84.4021,84.4021,5700.0
2013-02-05 12:30:00,117.1,117.3,117.1,117.23,9300.0,84.3589,84.503,84.3589,84.4525,9300.0
2013-02-05 12:35:00,117.24,117.24,116.98,117.0,6500.0,84.4597,84.4597,84.2724,84.2868,6500.0
2013-02-05 12:40:00,116.96,116.96,116.55,116.59,10400.0,84.258,84.258,83.9627,83.9915,10400.0
2013-02-05 12:45:00,116.61,116.73,116.56,116.56,11800.0,84.0059,84.0923,83.9699,83.9699,11800.0
2013-02-05 12:50:00,116.56,116.67,116.34,116.65,12400.0,83.9699,84.0491,83.8114,84.0347,12400.0
2013-02-05 12:55:00,116.64,116.73,116.6,116.68,11300.0,84.0275,84.0923,83.9987,84.0563,11300.0
2013-02-05 13:00:00,116.68,117.09,116.68,116.92,19600.0,84.0563,84.3517,84.0563,84.2292,19600.0
2013-02-05 13:05:00,116.91,117.0,116.89,117.0,6400.0,84.222,84.2868,84.2076,84.2868,6400.0
2013-02-05 13:10:00,117.01,117.03,116.71,116.72,11000.0,84.294,84.3085,84.0779,84.0851,11000.0
2013-02-05 13:15:00,116.75,116.87,116.71,116.71,8500.0,84.1067,84.1932,84.0779,84.0779,8500.0
2013-02-05 13:20:00,116.7,116.91,116.66,116.86,14800.0,84.0707,84.222,84.0419,84.186,14800.0
2013-02-05 13:25:00,116.86,117.13,116.86,117.13,13300.0,84.186,84.3805,84.186,84.3805,13300.0
2013-02-05 13:30:00,117.16,117.17,117.0,117.09,10400.0,84.4021,84.4093,84.2868,84.3517,10400.0
2013-02-05 13:35:00,117.1,117.12,117.0,117.0,7500.0,84.3589,84.3733,84.2868,84.2868,7500.0
2013-02-05 13:40:00,117.02,117.1,116.89,116.97,34900.0,84.3012,84.3589,84.2076,84.2652,34900.0
2013-02-05 13:45:00,116.97,117.15,116.97,116.98,57200.0,84.2652,84.3949,84.2652,84.2724,57200.0
2013-02-05 13:50:00,116.99,117.21,116.95,117.2,45600.0,84.2796,84.4381,84.2508,84.4309,45600.0
2013-02-05 13:55:00,117.21,117.46,117.16,117.41,30800.0,84.4381,84.6182,84.4021,84.5822,30800.0
2013-02-05 14:00:00,117.39,117.48,117.35,117.47,14900.0,84.5678,84.6326,84.539,84.6254,14900.0
2013-02-05 14:05:00,117.48,117.59,117.4,117.58,15800.0,84.6326,84.7119,84.575,84.7047,15800.0
2013-02-05 14:10:00,117.61,117.64,117.31,117.32,14600.0,84.7263,84.7479,84.5102,84.5174,14600.0
2013-02-05 14:15:00,117.32,117.48,117.32,117.42,9900.0,84.5174,84.6326,84.5174,84.5894,9900.0
2013-02-05 14:20:00,117.43,117.47,117.32,117.43,19300.0,84.5966,84.6254,84.5174,84.5966,19300.0
2013-02-05 14:25:00,117.41,117.66,117.35,117.66,50200.0,84.5822,84.7623,84.539,84.7623,50200.0
2013-02-05 14:30:00,117.66,117.97,117.66,117.91,35500.0,84.7623,84.9856,84.7623,84.9424,35500.0
2013-02-05 14:35:00,117.92,117.98,117.89,117.93,29200.0,84.9496,84.9928,84.928,84.9568,29200.0
2013-02-05 14:40:00,117.92,117.98,117.81,117.82,16800.0,84.9496,84.9928,84.8704,84.8776,16800.0
2013-02-05 14:45:00,117.84,117.93,117.8,117.83,14900.0,84.892,84.9568,84.8632,84.8848,14900.0
2013-02-05 14:50:00,117.83,117.89,117.73,117.89,25700.0,84.8848,84.928,84.8127,84.928,25700.0
2013-02-05 14:55:00,117.89,117.9,117.71,117.81,16200.0,84.928,84.9352,84.7983,84.8704,16200.0
2013-02-05 15:00:00,117.81,117.81,117.61,117.69,26100.0,84.8704,84.8704,84.7263,84.7839,26100.0
2013-02-05 15:05:00,117.69,117.7,117.59,117.65,17800.0,84.7839,84.7911,84.7119,84.7551,17800.0
2013-02-05 15:10:00,117.65,117.98,117.6,117.97,61500.0,84.7551,84.9928,84.7191,84.9856,61500.0
2013-02-05 15:15:00,117.97,117.98,117.62,117.62,19500.0,84.9856,84.9928,84.7335,84.7335,19500.0
2013-02-05 15:20:00,117.63,117.73,117.6,117.64,23500.0,84.7407,84.8127,84.7191,84.7479,23500.0
2013-02-05 15:25:00,117.63,117.66,117.54,117.57,20400.0,84.7407,84.7623,84.6759,84.6975,20400.0
2013-02-05 15:30:00,117.57,117.71,117.51,117.7,28100.0,84.6975,84.7983,84.6542,84.7911,28100.0
2013-02-05 15:35:00,117.71,117.73,117.54,117.59,39200.0,84.7983,84.8127,84.6759,84.7119,39200.0
2013-02-05 15:40:00,117.6,117.74,117.56,117.71,31500.0,84.7191,84.8199,84.6903,84.7983,31500.0
2013-02-05 15:45:00,117.72,117.73,117.58,117.61,51500.0,84.8055,84.8127,84.7047,84.7263,51500.0
2013-02-05 15:50:00,117.61,117.61,117.36,117.38,54400.0,84.7263,84.7263,84.5462,84.5606,54400.0
2013-02-05 15:55:00,117.39,117.54,117.37,117.4,72900.0,84.5678,84.6759,84.5534,84.575,72900.0
2013-02-06 09:30:00,120.5,121.4,119.59,121.16,427700.0,86.8082,87.4566,86.1527,87.2837,427700.0
2013-02-06 09:35:00,121.11,122.54,121.01,121.5,248400.0,87.2477,88.2779,87.1756,87.5286,248400.0
2013-02-06 09:40:00,121.46,121.9,121.4,121.5,108700.0,87.4998,87.8168,87.4566,87.5286,108700.0
2013-02-06 09:45:00,121.5,121.7,121.45,121.6,152400.0,87.5286,87.6727,87.4926,87.6007,152400.0
2013-02-06 09:50:00,121.58,121.7,120.8,120.97,101200.0,87.5863,87.6727,87.0244,87.1468,101200.0
2013-02-06 09:55:00,120.93,121.09,120.51,120.56,89600.0,87.118,87.2333,86.8154,86.8515,89600.0
2013-02-06 10:00:00,120.51,120.57,120.08,120.08,92200.0,86.8154,86.8587,86.5057,86.5057,92200.0
2013-02-06 10:05:00,120.11,120.25,119.76,120.0,102300.0,86.5273,86.6281,86.2751,86.448,102300.0
2013-02-06 10:10:00,119.99,120.0,119.74,119.85,31200.0,86.4408,86.448,86.2607,86.34,31200.0
2013-02-06 10:15:00,119.86,119.91,119.63,119.73,58800.0,86.3472,86.3832,86.1815,86.2535,58800.0
2013-02-06 10:20:00,119.73,119.82,119.61,119.73,99100.0,86.2535,86.3184,86.1671,86.2535,99100.0
2013-02-06 10:25:00,119.73,119.86,119.23,119.52,93100.0,86.2535,86.3472,85.8933,86.1023,93100.0
2013-02-06 10:30:00,119.55,119.62,119.13,119.36,70900.0,86.1239,86.1743,85.8213,85.987,70900.0
2013-02-06 10:35:00,119.3,119.35,119.13,119.33,53900.0,85.9438,85.9798,85.8213,85.9654,53900.0
2013-02-06 10:40:00,119.31,119.33,118.86,118.9,92300.0,85.951,85.9654,85.6268,85.6556,92300.0
2013-02-06 10:45:00,118.91,119.3,118.83,119.26,80000.0,85.6628,85.9438,85.6052,85.9149,80000.0
2013-02-06 10:50:00,119.25,119.92,119.11,119.83,52900.0,85.9077,86.3904,85.8069,86.3256,52900.0
2013-02-06 10:55:00,119.81,119.93,119.7,119.77,25300.0,86.3112,86.3976,86.2319,86.2824,25300.0
2013-02-06 11:00:00,119.75,119.82,119.63,119.72,36000.0,86.2679,86.3184,86.1815,86.2463,36000.0
2013-02-06 11:05:00,119.72,119.78,119.46,119.47,26600.0,86.2463,86.2896,86.059,86.0662,26600.0
2013-02-06 11:10:00,119.5,119.81,119.48,119.76,27800.0,86.0878,86.3112,86.0734,86.2751,27800.0
2013-02-06 11:15:00,119.78,120.49,119.73,120.13,59700.0,86.2896,86.801,86.2535,86.5417,59700.0
2013-02-06 11:20:00,120.13,120.32,119.94,120.1,52600.0,86.5417,86.6786,86.4048,86.5201,52600.0
2013-02-06 11:25:00,120.04,120.24,120.03,120.19,48300.0,86.4769,86.6209,86.4697,86.5849,48300.0
2013-02-06 11:30:00,120.2,120.2,119.87,119.91,25600.0,86.5921,86.5921,86.3544,86.3832,25600.0
2013-02-06 11:35:00,119.88,119.9,119.62,119.7,31600.0,86.3616,86.376,86.1743,86.2319,31600.0
2013-02-06 11:40:00,119.71,119.83,119.64,119.71,12100.0,86.2391,86.3256,86.1887,86.2391,12100.0
2013-02-06 11:45:00,119.71,120.01,119.69,119.81,24500.0,86.2391,86.4552,86.2247,86.3112,24500.0
2013-02-06 11:50:00,119.82,119.86,119.7,119.7,8000.0,86.3184,86.3472,86.2319,86.2319,8000.0
2013-02-06 11:55:00,119.72,119.82,119.7,119.8,10600.0,86.2463,86.3184,86.2319,86.304,10600.0
2013-02-06 12:00:00,119.8,119.87,119.72,119.76,7300.0,86.304,86.3544,86.2463,86.2751,7300.0
2013-02-06 12:05:00,119.75,119.8,119.52,119.53,24600.0,86.2679,86.304,86.1023,86.1095,24600.0
2013-02-06 12:10:00,119.55,119.58,119.35,119.57,17200.0,86.1239,86.1455,85.9798,86.1383,17200.0
2013-02-06 12:15:00,119.57,119.58,119.49,119.54,12100.0,86.1383,86.1455,86.0806,86.1167,12100.0
2013-02-06 12:20:00,119.55,119.56,119.46,119.52,7100.0,86.1239,86.1311,86.059,86.1023,7100.0
2013-02-06 12:25:00,119.51,119.76,119.51,119.55,14200.0,86.095,86.2751,86.095,86.1239,14200.0
2013-02-06 12:30:00,119.51,119.65,119.51,119.53,7000.0,86.095,86.1959,86.095,86.1095,7000.0
2013-02-06 12:35:00,119.56,119.69,119.53,119.59,10900.0,86.1311,86.2247,86.1095,86.1527,10900.0
2013-02-06 12:40:00,119.56,119.83,119.51,119.82,12200.0,86.1311,86.3256,86.095,86.3184,12200.0
2013-02-06 12:45:00,119.84,119.84,119.62,119.69,8100.0,86.3328,86.3328,86.1743,86.2247,8100.0
2013-02-06 12:50:00,119.69,119.78,119.59,119.69,13100.0,86.2247,86.2896,86.1527,86.2247,13100.0
2013-02-06 12:55:00,119.72,119.72,119.58,119.59,18800.0,86.2463,86.2463,86.1455,86.1527,18800.0
2013-02-06 13:00:00,119.6,119.69,119.49,119.49,9800.0,86.1599,86.2247,86.0806,86.0806,9800.0
2013-02-06 13:05:00,119.5,119.74,119.47,119.7,21500.0,86.0878,86.2607,86.0662,86.2319,21500.0
2013-02-06 13:10:00,119.74,119.91,119.7,119.89,11000.0,86.2607,86.3832,86.2319,86.3688,11000.0
2013-02-06 13:15:00,119.89,120.0,119.79,119.87,37500.0,86.3688,86.448,86.2968,86.3544,37500.0
2013-02-06 13:20:00,119.85,119.89,119.66,119.81,47100.0,86.34,86.3688,86.2031,86.3112,47100.0
2013-02-06 13:25:00,119.79,119.85,119.59,119.7,28100.0,86.2968,86.34,86.1527,86.2319,28100.0
2013-02-06 13:30:00,119.68,119.71,119.48,119.56,40500.0,86.2175,86.2391,86.0734,86.1311,40500.0
2013-02-06 13:35:00,119.56,119.56,119.44,119.46,12800.0,86.1311,86.1311,86.0446,86.059,12800.0
2013-02-06 13:40:00,119.45,119.46,119.12,119.32,35000.0,86.0518,86.059,85.8141,85.9582,35000.0
2013-02-06 13:45:00,119.32,119.33,119.06,119.08,23400.0,85.9582,85.9654,85.7709,85.7853,23400.0
2013-02-06 13:50:00,119.08,119.26,119.05,119.24,37800.0,85.7853,85.9149,85.7637,85.9005,37800.0
2013-02-06 13:55:00,119.22,119.22,119.1,119.13,13400.0,85.8861,85.8861,85.7997,85.8213,13400.0
2013-02-06 14:00:00,119.15,119.74,119.15,119.7,30000.0,85.8357,86.2607,85.8357,86.2319,30000.0
2013-02-06 14:05:00,119.67,119.9,119.62,119.9,20000.0,86.2103,86.376,86.1743,86.376,20000.0
2013-02-06 14:10:00,119.86,119.95,119.69,119.82,24200.0,86.3472,86.412,86.2247,86.3184,24200.0
2013-02-06 14:15:00,119.84,120.0,119.69,119.77,56300.0,86.3328,86.448,86.2247,86.2824,56300.0
2013-02-06 14:20:00,119.77,119.9,119.66,119.86,15800.0,86.2824,86.376,86.2031,86.3472,15800.0
2013-02-06 14:25:00,119.89,119.89,119.66,119.75,12300.0,86.3688,86.3688,86.2031,86.2679,12300.0
2013-02-06 14:30:00,119.8,119.87,119.8,119.82,7600.0,86.304,86.3544,86.304,86.3184,7600.0
2013-02-06 14:35:00,119.82,119.95,119.81,119.95,13600.0,86.3184,86.412,86.3112,86.412,13600.0
2013-02-06 14:40:00,119.96,120.0,119.87,119.89,41100.0,86.4192,86.448,86.3544,86.3688,41100.0
2013-02-06 14:45:00,119.88,120.0,119.83,119.92,49800.0,86.3616,86.448,86.3256,86.3904,49800.0
2013-02-06 14:50:00,119.92,119.97,119.7,119.96,31600.0,86.3904,86.4264,86.2319,86.4192,31600.0
2013-02-06 14:55:00,119.96,120.0,119.9,120.0,27900.0,86.4192,86.448,86.376,86.448,27900.0
2013-02-06 15:00:00,120.0,120.0,119.91,119.96,20800.0,86.448,86.448,86.3832,86.4192,20800.0
2013-02-06 15:05:00,119.95,120.0,119.95,120.0,22400.0,86.412,86.448,86.412,86.448,22400.0
2013-02-06 15:10:00,120.0,120.09,119.85,119.95,86300.0,86.448,86.5129,86.34,86.412,86300.0
2013-02-06 15:15:00,119.94,120.13,119.94,120.06,20900.0,86.4048,86.5417,86.4048,86.4913,20900.0
2013-02-06 15:20:00,120.09,120.17,120.06,120.11,22400.0,86.5129,86.5705,86.4913,86.5273,22400.0
2013-02-06 15:25:00,120.09,120.19,120.06,120.18,24900.0,86.5129,86.5849,86.4913,86.5777,24900.0
2013-02-06 15:30:00,120.17,120.21,120.06,120.15,46400.0,86.5705,86.5993,86.4913,86.5561,46400.0
2013-02-06 15:35:00,120.15,120.3,120.14,120.15,47300.0,86.5561,86.6642,86.5489,86.5561,47300.0
2013-02-06 15:40:00,120.15,120.35,120.09,120.31,35900.0,86.5561,86.7002,86.5129,86.6714,35900.0
2013-02-06 15:45:00,120.29,120.29,119.96,120.04,76900.0,86.657,86.657,86.4192,86.4769,76900.0
2013-02-06 15:50:00,120.04,120.19,119.99,120.18,48900.0,86.4769,86.5849,86.4408,86.5777,48900.0
2013-02-06 15:55:00,120.18,120.41,120.18,120.35,134000.0,86.5777,86.7434,86.5777,86.7002,134000.0
2013-02-07 09:30:00,120.47,120.48,119.85,120.42,53600.0,86.7866,86.7938,86.34,86.7506,53600.0
2013-02-07 09:35:00,120.45,120.47,119.54,119.56,38800.0,86.7722,86.7866,86.1167,86.1311,38800.0
2013-02-07 09:40:00,119.59,119.64,119.06,119.23,46000.0,86.1527,86.1887,85.7709,85.8933,46000.0
2013-02-07 09:45:00,119.23,119.9,119.19,119.77,44500.0,85.8933,86.376,85.8645,86.2824,44500.0
2013-02-07 09:50:00,119.76,119.76,119.34,119.42,29600.0,86.2751,86.2751,85.9726,86.0302,29600.0
2013-02-07 09:55:00,119.42,119.44,119.25,119.3,32900.0,86.0302,86.0446,85.9077,85.9438,32900.0
2013-02-07 10:00:00,119.31,119.34,119.05,119.12,33200.0,85.951,85.9726,85.7637,85.8141,33200.0
2013-02-07 10:05:00,119.16,119.37,119.05,119.24,30900.0,85.8429,85.9942,85.7637,85.9005,30900.0
2013-02-07 10:10:00,119.23,119.25,118.64,118.71,26900.0,85.8933,85.9077,85.4683,85.5187,26900.0
2013-02-07 10:15:00,118.68,118.72,118.55,118.59,34200.0,85.4971,85.5259,85.4035,85.4323,34200.0
2013-02-07 10:20:00,118.59,118.62,117.9,117.98,60500.0,85.4323,85.4539,84.9352,84.9928,60500.0
2013-02-07 10:25:00,117.98,118.45,117.74,117.74,73300.0,84.9928,85.3314,84.8199,84.8199,73300.0
2013-02-07 10:30:00,117.76,118.23,117.62,118.04,38300.0,84.8343,85.1729,84.7335,85.0361,38300.0
2013-02-07 10:35:00,118.03,118.15,117.71,117.87,19800.0,85.0289,85.1153,84.7983,84.9136,19800.0
2013-02-07 10:40:00,117.86,117.88,117.55,117.57,24200.0,84.9064,84.9208,84.6831,84.6975,24200.0
2013-02-07 10:45:00,117.52,117.77,117.41,117.7,30000.0,84.6614,84.8415,84.5822,84.7911,30000.0
2013-02-07 10:50:00,117.69,117.88,117.62,117.87,41100.0,84.7839,84.9208,84.7335,84.9136,41100.0
2013-02-07 10:55:00,117.9,118.14,117.82,118.1,15400.0,84.9352,85.1081,84.8776,85.0793,15400.0
2013-02-07 11:00:00,118.16,118.19,117.86,118.1,36500.0,85.1225,85.1441,84.9064,85.0793,36500.0
2013-02-07 11:05:00,118.06,118.37,117.94,118.33,17800.0,85.0505,85.2738,84.964,85.245,17800.0
2013-02-07 11:10:00,118.33,118.6,118.17,118.59,36000.0,85.245,85.4395,85.1297,85.4323,36000.0
2013-02-07 11:15:00,118.57,118.57,118.36,118.45,18000.0,85.4179,85.4179,85.2666,85.3314,18000.0
2013-02-07 11:20:00,118.43,118.51,118.4,118.41,19000.0,85.317,85.3746,85.2954,85.3026,19000.0
2013-02-07 11:25:00,118.4,118.5,118.31,118.39,22700.0,85.2954,85.3674,85.2306,85.2882,22700.0
2013-02-07 11:30:00,118.39,118.41,118.21,118.22,4900.0,85.2882,85.3026,85.1585,85.1657,4900.0
2013-02-07 11:35:00,118.27,118.27,117.92,117.97,7400.0,85.2017,85.2017,84.9496,84.9856,7400.0
2013-02-07 11:40:00,117.93,117.99,117.73,117.78,12100.0,84.9568,85.0,84.8127,84.8488,12100.0
2013-02-07 11:45:00,117.83,117.95,117.69,117.69,13800.0,84.8848,84.9712,84.7839,84.7839,13800.0
2013-02-07 11:50:00,117.73,117.86,117.69,117.86,10400.0,84.8127,84.9064,84.7839,84.9064,10400.0
2013-02-07 11:55:00,117.84,117.87,117.62,117.78,13900.0,84.892,84.9136,84.7335,84.8488,13900.0
2013-02-07 12:00:00,117.78,118.38,117.78,118.38,26200.0,84.8488,85.281,84.8488,85.281,26200.0
2013-02-07 12:05:00,118.37,118.54,118.36,118.45,11000.0,85.2738,85.3963,85.2666,85.3314,11000.0
2013-02-07 12:10:00,118.46,118.53,118.43,118.49,14200.0,85.3386,85.3891,85.317,85.3602,14200.0
2013-02-07 12:15:00,118.49,118.51,118.32,118.34,6600.0,85.3602,85.3746,85.2378,85.2522,6600.0
2013-02-07 12:20:00,118.32,118.36,118.21,118.36,4400.0,85.2378,85.2666,85.1585,85.2666,4400.0
2013-02-07 12:25:00,118.36,118.51,118.35,118.51,7700.0,85.2666,85.3746,85.2594,85.3746,7700.0
2013-02-07 12:30:00,118.49,118.59,118.4,118.51,34200.0,85.3602,85.4323,85.2954,85.3746,34200.0
2013-02-07 12:35:00,118.53,118.63,118.49,118.52,10100.0,85.3891,85.4611,85.3602,85.3818,10100.0
2013-02-07 12:40:00,118.53,118.64,118.51,118.63,4800.0,85.3891,85.4683,85.3746,85.4611,4800.0
2013-02-07 12:45:00,118.59,118.63,118.45,118.47,10500.0,85.4323,85.4611,85.3314,85.3458,10500.0
2013-02-07 12:50:00,118.48,118.48,118.21,118.29,17200.0,85.353,85.353,85.1585,85.2162,17200.0
2013-02-07 12:55:00,118.32,118.39,118.2,118.33,6900.0,85.2378,85.2882,85.1513,85.245,6900.0
2013-02-07 13:00:00,118.37,118.4,118.34,118.37,5000.0,85.2738,85.2954,85.2522,85.2738,5000.0
2013-02-07 13:05:00,118.37,118.39,118.24,118.37,17200.0,85.2738,85.2882,85.1801,85.2738,17200.0
2013-02-07 13:10:00,118.37,118.43,118.33,118.33,8200.0,85.2738,85.317,85.245,85.245,8200.0
2013-02-07 13:15:00,118.37,118.41,118.21,118.3,10200.0,85.2738,85.3026,85.1585,85.2234,10200.0
2013-02-07 13:20:00,118.29,118.32,118.2,118.32,7600.0,85.2162,85.2378,85.1513,85.2378,7600.0
2013-02-07 13:25:00,118.32,118.5,118.26,118.48,11500.0,85.2378,85.3674,85.1945,85.353,11500.0
2013-02-07 13:30:00,118.49,118.6,118.48,118.55,22400.0,85.3602,85.4395,85.353,85.4035,22400.0
2013-02-07 13:35:00,118.53,118.56,118.31,118.36,11300.0,85.3891,85.4107,85.2306,85.2666,11300.0
2013-02-07 13:40:00,118.33,118.81,118.31,118.67,22800.0,85.245,85.5908,85.2306,85.4899,22800.0
2013-02-07 13:45:00,118.71,118.73,118.46,118.48,20900.0,85.5187,85.5331,85.3386,85.353,20900.0
2013-02-07 13:50:00,118.5,118.74,118.5,118.71,7600.0,85.3674,85.5403,85.3674,85.5187,7600.0
2013-02-07 13:55:00,118.7,118.8,118.68,118.8,12900.0,85.5115,85.5836,85.4971,85.5836,12900.0
2013-02-07 14:00:00,118.78,118.92,118.77,118.78,26200.0,85.5692,85.67,85.562,85.5692,26200.0
2013-02-07 14:05:00,118.8,118.86,118.75,118.76,23900.0,85.5836,85.6268,85.5475,85.5547,23900.0
2013-02-07 14:10:00,118.78,118.79,118.72,118.73,10800.0,85.5692,85.5764,85.5259,85.5331,10800.0
2013-02-07 14:15:00,118.73,118.73,118.5,118.51,32600.0,85.5331,85.5331,85.3674,85.3746,32600.0
2013-02-07 14:20:00,118.52,118.57,118.47,118.51,10000.0,85.3818,85.4179,85.3458,85.3746,10000.0
2013-02-07 14:25:00,118.49,118.69,118.44,118.69,17700.0,85.3602,85.5043,85.3242,85.5043,17700.0
2013-02-07 14:30:00,118.7,118.71,118.56,118.56,11000.0,85.5115,85.5187,85.4107,85.4107,11000.0
2013-02-07 14:35:00,118.57,118.71,118.57,118.6,17500.0,85.4179,85.5187,85.4179,85.4395,17500.0
2013-02-07 14:40:00,118.59,118.59,118.38,118.41,20300.0,85.4323,85.4323,85.281,85.3026,20300.0
2013-02-07 14:45:00,118.42,118.74,118.4,118.73,42000.0,85.3098,85.5403,85.2954,85.5331,42000.0
2013-02-07 14:50:00,118.72,118.81,118.72,118.77,22000.0,85.5259,85.5908,85.5259,85.562,22000.0
2013-02-07 14:55:00,118.77,118.93,118.76,118.92,23600.0,85.562,85.6772,85.5547,85.67,23600.0
2013-02-07 15:00:00,118.93,119.0,118.83,118.95,23200.0,85.6772,85.7276,85.6052,85.6916,23200.0
2013-02-07 15:05:00,118.96,119.16,118.93,118.93,15400.0,85.6988,85.8429,85.6772,85.6772,15400.0
2013-02-07 15:10:00,118.94,118.94,118.78,118.8,16400.0,85.6844,85.6844,85.5692,85.5836,16400.0
2013-02-07 15:15:00,118.81,118.95,118.81,118.95,13300.0,85.5908,85.6916,85.5908,85.6916,13300.0
2013-02-07 15:20:00,118.96,118.97,118.77,118.9,89000.0,85.6988,85.706,85.562,85.6556,89000.0
2013-02-07 15:25:00,118.9,118.93,118.78,118.86,14700.0,85.6556,85.6772,85.5692,85.6268,14700.0
2013-02-07 15:30:00,118.86,118.91,118.7,118.77,17000.0,85.6268,85.6628,85.5115,85.562,17000.0
2013-02-07 15:35:00,118.78,118.87,118.59,118.78,26900.0,85.5692,85.634,85.4323,85.5692,26900.0
2013-02-07 15:40:00,118.81,118.96,118.79,118.86,22700.0,85.5908,85.6988,85.5764,85.6268,22700.0
2013-02-07 15:45:00,118.86,119.03,118.8,119.02,44100.0,85.6268,85.7493,85.5836,85.7421,44100.0
2013-02-07 15:50:00,119.01,119.02,118.76,118.88,40000.0,85.7348,85.7421,85.5547,85.6412,40000.0
2013-02-07 15:55:00,118.86,119.01,118.85,118.96,43200.0,85.6268,85.7348,85.6196,85.6988,43200.0
2013-02-08 09:30:00,118.47,118.75,118.12,118.59,66100.0,85.3458,85.5475,85.0937,85.4323,66100.0
2013-02-08 09:35:00,118.58,119.84,118.58,119.81,30900.0,85.4251,86.3328,85.4251,86.3112,30900.0
2013-02-08 09:40:00,119.84,120.0,119.29,119.32,33000.0,86.3328,86.448,85.9366,85.9582,33000.0
2013-02-08 09:45:00,119.3,119.6,118.85,119.06,20900.0,85.9438,86.1599,85.6196,85.7709,20900.0
2013-02-08 09:50:00,119.1,119.35,119.05,119.35,14600.0,85.7997,85.9798,85.7637,85.9798,14600.0
2013-02-08 09:55:00,119.38,119.49,119.28,119.44,11500.0,86.0014,86.0806,85.9294,86.0446,11500.0
2013-02-08 10:00:00,119.49,119.62,119.47,119.53,12900.0,86.0806,86.1743,86.0662,86.1095,12900.0
2013-02-08 10:05:00,119.52,119.62,119.32,119.45,10600.0,86.1023,86.1743,85.9582,86.0518,10600.0
2013-02-08 10:10:00,119.46,119.48,119.17,119.21,10500.0,86.059,86.0734,85.8501,85.8789,10500.0
2013-02-08 10:15:00,119.25,119.29,119.01,119.01,8000.0,85.9077,85.9366,85.7348,85.7348,8000.0
2013-02-08 10:20:00,119.04,119.06,118.94,118.94,16000.0,85.7565,85.7709,85.6844,85.6844,16000.0
2013-02-08 10:25:00,119.0,119.2,119.0,119.04,4800.0,85.7276,85.8717,85.7276,85.7565,4800.0
2013-02-08 10:30:00,119.03,119.1,118.92,119.06,6200.0,85.7493,85.7997,85.67,85.7709,6200.0
2013-02-08 10:35:00,119.05,119.29,119.02,119.08,20000.0,85.7637,85.9366,85.7421,85.7853,20000.0
2013-02-08 10:40:00,119.07,119.12,119.05,119.05,6400.0,85.7781,85.8141,85.7637,85.7637,6400.0
2013-02-08 10:45:00,119.05,119.24,119.03,119.24,6900.0,85.7637,85.9005,85.7493,85.9005,6900.0
2013-02-08 10:50:00,119.27,119.27,119.07,119.11,13500.0,85.9222,85.9222,85.7781,85.8069,13500.0
2013-02-08 10:55:00,119.14,119.18,119.05,119.05,9600.0,85.8285,85.8573,85.7637,85.7637,9600.0
2013-02-08 11:00:00,119.06,119.14,119.02,119.1,13300.0,85.7709,85.8285,85.7421,85.7997,13300.0
2013-02-08 11:05:00,119.11,119.27,119.09,119.27,13000.0,85.8069,85.9222,85.7925,85.9222,13000.0
2013-02-08 11:10:00,119.25,119.29,119.2,119.23,7100.0,85.9077,85.9366,85.8717,85.8933,7100.0
2013-02-08 11:15:00,119.2,119.44,119.2,119.4,8300.0,85.8717,86.0446,85.8717,86.0158,8300.0
2013-02-08 11:20:00,119.43,119.46,119.37,119.41,3800.0,86.0374,86.059,85.9942,86.023,3800.0
2013-02-08 11:25:00,119.41,119.48,119.39,119.43,4300.0,86.023,86.0734,86.0086,86.0374,4300.0
2013-02-08 11:30:00,119.44,119.44,119.23,119.33,6700.0,86.0446,86.0446,85.8933,85.9654,6700.0
2013-02-08 11:35:00,119.32,119.42,119.32,119.35,4300.0,85.9582,86.0302,85.9582,85.9798,4300.0
2013-02-08 11:40:00,119.42,119.49,119.4,119.46,3800.0,86.0302,86.0806,86.0158,86.059,3800.0
2013-02-08 11:45:00,119.44,119.5,119.4,119.41,4600.0,86.0446,86.0878,86.0158,86.023,4600.0
2013-02-08 11:50:00,119.44,119.58,119.43,119.45,12200.0,86.0446,86.1455,86.0374,86.0518,12200.0
2013-02-08 11:55:00,119.46,119.52,119.35,119.4,11500.0,86.059,86.1023,85.9798,86.0158,11500.0
2013-02-08 12:00:00,119.41,119.51,119.33,119.34,13500.0,86.023,86.095,85.9654,85.9726,13500.0
2013-02-08 12:05:00,119.31,119.4,119.29,119.35,9700.0,85.951,86.0158,85.9366,85.9798,9700.0
2013-02-08 12:10:00,119.33,119.45,119.31,119.36,24700.0,85.9654,86.0518,85.951,85.987,24700.0
2013-02-08 12:15:00,119.38,119.46,119.32,119.35,3300.0,86.0014,86.059,85.9582,85.9798,3300.0
2013-02-08 12:20:00,119.35,119.36,119.21,119.23,3600.0,85.9798,85.987,85.8789,85.8933,3600.0
2013-02-08 12:25:00,119.23,119.28,119.19,119.19,4200.0,85.8933,85.9294,85.8645,85.8645,4200.0
2013-02-08 12:30:00,119.2,119.25,119.09,119.16,8900.0,85.8717,85.9077,85.7925,85.8429,8900.0
2013-02-08 12:35:00,119.13,119.18,119.08,119.1,1500.0,85.8213,85.8573,85.7853,85.7997,1500.0
2013-02-08 12:40:00,119.09,119.13,119.08,119.08,1000.0,85.7925,85.8213,85.7853,85.7853,1000.0
2013-02-08 12:45:00,119.1,119.13,119.06,119.12,3200.0,85.7997,85.8213,85.7709,85.8141,3200.0
2013-02-08 12:50:00,119.11,119.13,119.06,119.13,1400.0,85.8069,85.8213,85.7709,85.8213,1400.0
2013-02-08 12:55:00,119.11,119.18,119.04,119.16,2800.0,85.8069,85.8573,85.7565,85.8429,2800.0
2013-02-08 13:00:00,119.13,119.18,119.08,119.08,800.0,85.8213,85.8573,85.7853,85.7853,800.0
2013-02-08 13:05:00,119.1,119.17,119.08,119.09,13000.0,85.7997,85.8501,85.7853,85.7925,13000.0
2013-02-08 13:10:00,119.1,119.1,119.03,119.03,8500.0,85.7997,85.7997,85.7493,85.7493,8500.0
2013-02-08 13:15:00,119.03,119.03,118.93,118.93,8900.0,85.7493,85.7493,85.6772,85.6772,8900.0
2013-02-08 13:20:00,118.97,118.99,118.87,118.87,16700.0,85.706,85.7204,85.634,85.634,16700.0
2013-02-08 13:25:00,118.9,118.91,118.82,118.82,1400.0,85.6556,85.6628,85.598,85.598,1400.0
2013-02-08 13:30:00,118.84,118.94,118.82,118.88,10000.0,85.6124,85.6844,85.598,85.6412,10000.0
2013-02-08 13:35:00,118.91,118.98,118.9,118.96,2200.0,85.6628,85.7132,85.6556,85.6988,2200.0
2013-02-08 13:40:00,118.97,119.07,118.96,119.07,2400.0,85.706,85.7781,85.6988,85.7781,2400.0
2013-02-08 13:45:00,119.04,119.07,118.99,119.02,5200.0,85.7565,85.7781,85.7204,85.7421,5200.0
2013-02-08 13:50:00,119.01,119.1,119.01,119.09,24400.0,85.7348,85.7997,85.7348,85.7925,24400.0
2013-02-08 13:55:00,119.08,119.11,119.03,119.09,3800.0,85.7853,85.8069,85.7493,85.7925,3800.0
2013-02-08 14:00:00,119.06,119.14,119.05,119.11,7200.0,85.7709,85.8285,85.7637,85.8069,7200.0
2013-02-08 14:05:00,119.12,119.17,119.11,119.16,4300.0,85.8141,85.8501,85.8069,85.8429,4300.0
2013-02-08 14:10:00,119.16,119.27,119.15,119.25,3600.0,85.8429,85.9222,85.8357,85.9077,3600.0
2013-02-08 14:15:00,119.25,119.34,119.19,119.22,18900.0,85.9077,85.9726,85.8645,85.8861,18900.0
2013-02-08 14:20:00,119.24,119.24,119.14,119.17,8300.0,85.9005,85.9005,85.8285,85.8501,8300.0
2013-02-08 14:25:00,119.2,119.23,119.17,119.17,7500.0,85.8717,85.8933,85.8501,85.8501,7500.0
2013-02-08 14:30:00,119.16,119.25,119.15,119.24,5000.0,85.8429,85.9077,85.8357,85.9005,5000.0
2013-02-08 14:35:00,119.23,119.27,119.23,119.25,4000.0,85.8933,85.9222,85.8933,85.9077,4000.0
2013-02-08 14:40:00,119.25,119.3,119.24,119.28,6400.0,85.9077,85.9438,85.9005,85.9294,6400.0
2013-02-08 14:45:00,119.27,119.28,119.21,119.23,9500.0,85.9222,85.9294,85.8789,85.8933,9500.0
2013-02-08 14:50:00,119.24,119.25,119.17,119.24,6400.0,85.9005,85.9077,85.8501,85.9005,6400.0
2013-02-08 14:55:00,119.26,119.35,119.26,119.3,6300.0,85.9149,85.9798,85.9149,85.9438,6300.0
2013-02-08 15:00:00,119.32,119.34,119.28,119.3,6200.0,85.9582,85.9726,85.9294,85.9438,6200.0
2013-02-08 15:05:00,119.29,119.4,119.29,119.38,8200.0,85.9366,86.0158,85.9366,86.0014,8200.0
2013-02-08 15:10:00,119.38,119.49,119.38,119.43,7900.0,86.0014,86.0806,86.0014,86.0374,7900.0
2013-02-08 15:15:00,119.43,119.43,119.32,119.32,5600.0,86.0374,86.0374,85.9582,85.9582,5600.0
2013-02-08 15:20:00,119.32,119.33,119.23,119.25,6200.0,85.9582,85.9654,85.8933,85.9077,6200.0
2013-02-08 15:25:00,119.25,119.29,119.21,119.22,6800.0,85.9077,85.9366,85.8789,85.8861,6800.0
2013-02-08 15:30:00,119.2,119.22,119.1,119.13,15000.0,85.8717,85.8861,85.7997,85.8213,15000.0
2013-02-08 15:35:00,119.18,119.2,119.1,119.17,15400.0,85.8573,85.8717,85.7997,85.8501,15400.0
2013-02-08 15:40:00,119.18,119.23,119.17,119.19,15300.0,85.8573,85.8933,85.8501,85.8645,15300.0
2013-02-08 15:45:00,119.19,119.37,119.19,119.32,27700.0,85.8645,85.9942,85.8645,85.9582,27700.0
2013-02-08 15:50:00,119.32,119.38,119.3,119.33,23800.0,85.9582,86.0014,85.9438,85.9654,23800.0
2013-02-08 15:55:00,119.33,119.48,119.31,119.47,69400.0,85.9654,86.0734,85.951,86.0662,69400.0
2013-02-11 09:30:00,118.8,119.24,118.53,119.0,94500.0,85.5836,85.9005,85.3891,85.7276,94500.0
2013-02-11 09:35:00,119.0,119.18,118.92,119.07,19900.0,85.7276,85.8573,85.67,85.7781,19900.0
2013-02-11 09:40:00,119.03,119.09,118.81,119.0,18600.0,85.7493,85.7925,85.5908,85.7276,18600.0
2013-02-11 09:45:00,119.0,119.05,118.95,118.98,11800.0,85.7276,85.7637,85.6916,85.7132,11800.0
2013-02-11 09:50:00,119.0,119.32,119.0,119.29,23100.0,85.7276,85.9582,85.7276,85.9366,23100.0
2013-02-11 09:55:00,119.32,119.47,119.27,119.46,41100.0,85.9582,86.0662,85.9222,86.059,41100.0
2013-02-11 10:00:00,119.41,119.44,119.27,119.34,12400.0,86.023,86.0446,85.9222,85.9726,12400.0
2013-02-11 10:05:00,119.32,119.45,119.17,119.17,32100.0,85.9582,86.0518,85.8501,85.8501,32100.0
2013-02-11 10:10:00,119.18,119.29,119.03,119.09,10800.0,85.8573,85.9366,85.7493,85.7925,10800.0
2013-02-11 10:15:00,119.05,119.16,118.75,118.8,9800.0,85.7637,85.8429,85.5475,85.5836,9800.0
2013-02-11 10:20:00,118.79,118.91,118.69,118.7,9500.0,85.5764,85.6628,85.5043,85.5115,9500.0
2013-02-11 10:25:00,118.69,118.94,118.66,118.91,5400.0,85.5043,85.6844,85.4827,85.6628,5400.0
2013-02-11 10:30:00,118.87,118.93,118.8,118.87,4800.0,85.634,85.6772,85.5836,85.634,4800.0
2013-02-11 10:35:00,118.93,119.03,118.83,119.02,9200.0,85.6772,85.7493,85.6052,85.7421,9200.0
2013-02-11 10:40:00,119.02,119.11,118.93,119.05,10300.0,85.7421,85.8069,85.6772,85.7637,10300.0
2013-02-11 10:45:00,119.09,119.47,119.09,119.42,12900.0,85.7925,86.0662,85.7925,86.0302,12900.0
2013-02-11 10:50:00,119.42,119.78,119.4,119.78,31300.0,86.0302,86.2896,86.0158,86.2896,31300.0
2013-02-11 10:55:00,119.75,119.79,119.61,119.7,16900.0,86.2679,86.2968,86.1671,86.2319,16900.0
2013-02-11 11:00:00,119.69,119.69,119.47,119.69,16100.0,86.2247,86.2247,86.0662,86.2247,16100.0
2013-02-11 11:05:00,119.62,119.87,119.54,119.76,17700.0,86.1743,86.3544,86.1167,86.2751,17700.0
2013-02-11 11:10:00,119.79,119.79,119.63,119.77,26200.0,86.2968,86.2968,86.1815,86.2824,26200.0
2013-02-11 11:15:00,119.78,119.99,119.78,119.86,16700.0,86.2896,86.4408,86.2896,86.3472,16700.0
2013-02-11 11:20:00,119.82,119.83,119.61,119.65,18700.0,86.3184,86.3256,86.1671,86.1959,18700.0
2013-02-11 11:25:00,119.65,119.66,119.56,119.56,6800.0,86.1959,86.2031,86.1311,86.1311,6800.0
2013-02-11 11:30:00,119.55,119.84,119.55,119.81,28900.0,86.1239,86.3328,86.1239,86.3112,28900.0
2013-02-11 11:35:00,119.81,119.83,119.73,119.77,16400.0,86.3112,86.3256,86.2535,86.2824,16400.0
2013-02-11 11:40:00,119.79,119.92,119.78,119.88,15100.0,86.2968,86.3904,86.2896,86.3616,15100.0
2013-02-11 11:45:00,119.88,119.89,119.73,119.77,10700.0,86.3616,86.3688,86.2535,86.2824,10700.0
2013-02-11 11:50:00,119.77,119.8,119.71,119.73,3400.0,86.2824,86.304,86.2391,86.2535,3400.0
2013-02-11 11:55:00,119.71,119.76,119.68,119.75,3900.0,86.2391,86.2751,86.2175,86.2679,3900.0
2013-02-11 12:00:00,119.77,119.82,119.71,119.8,22600.0,86.2824,86.3184,86.2391,86.304,22600.0
2013-02-11 12:05:00,119.8,119.81,119.7,119.7,4400.0,86.304,86.3112,86.2319,86.2319,4400.0
2013-02-11 12:10:00,119.71,119.71,119.59,119.61,3200.0,86.2391,86.2391,86.1527,86.1671,3200.0
2013-02-11 12:15:00,119.57,119.67,119.57,119.66,4000.0,86.1383,86.2103,86.1383,86.2031,4000.0
2013-02-11 12:20:00,119.65,119.72,119.6,119.61,6900.0,86.1959,86.2463,86.1599,86.1671,6900.0
2013-02-11 12:25:00,119.61,119.68,119.61,119.63,7200.0,86.1671,86.2175,86.1671,86.1815,7200.0
2013-02-11 12:30:00,119.66,119.68,119.62,119.64,5500.0,86.2031,86.2175,86.1743,86.1887,5500.0
2013-02-11 12:35:00,119.63,119.71,119.61,119.63,8200.0,86.1815,86.2391,86.1671,86.1815,8200.0
2013-02-11 12:40:00,119.58,119.63,119.57,119.62,1100.0,86.1455,86.1815,86.1383,86.1743,1100.0
2013-02-11 12:45:00,119.56,119.58,119.43,119.5,4600.0,86.1311,86.1455,86.0374,86.0878,4600.0
2013-02-11 12:50:00,119.47,119.55,119.47,119.55,4900.0,86.0662,86.1239,86.0662,86.1239,4900.0
2013-02-11 12:55:00,119.55,119.55,119.44,119.5,4900.0,86.1239,86.1239,86.0446,86.0878,4900.0
2013-02-11 13:00:00,119.5,119.55,119.43,119.45,9800.0,86.0878,86.1239,86.0374,86.0518,9800.0
2013-02-11 13:05:00,119.45,119.54,119.45,119.52,7200.0,86.0518,86.1167,86.0518,86.1023,7200.0
2013-02-11 13:10:00,119.5,119.65,119.49,119.61,10500.0,86.0878,86.1959,86.0806,86.1671,10500.0
2013-02-11 13:15:00,119.6,119.7,119.54,119.54,22100.0,86.1599,86.2319,86.1167,86.1167,22100.0
2013-02-11 13:20:00,119.54,119.63,119.5,119.5,5000.0,86.1167,86.1815,86.0878,86.0878,5000.0
2013-02-11 13:25:00,119.48,119.48,119.33,119.34,8200.0,86.0734,86.0734,85.9654,85.9726,8200.0
2013-02-11 13:30:00,119.34,119.45,119.34,119.43,3700.0,85.9726,86.0518,85.9726,86.0374,3700.0
2013-02-11 13:35:00,119.39,119.39,119.3,119.31,5900.0,86.0086,86.0086,85.9438,85.951,5900.0
2013-02-11 13:40:00,119.31,119.33,119.2,119.2,11900.0,85.951,85.9654,85.8717,85.8717,11900.0
2013-02-11 13:45:00,119.25,119.3,119.22,119.24,8600.0,85.9077,85.9438,85.8861,85.9005,8600.0
2013-02-11 13:50:00,119.22,119.27,119.22,119.22,3100.0,85.8861,85.9222,85.8861,85.8861,3100.0
2013-02-11 13:55:00,119.21,119.31,119.12,119.12,7000.0,85.8789,85.951,85.8141,85.8141,7000.0
2013-02-11 14:00:00,119.1,119.29,119.08,119.28,9700.0,85.7997,85.9366,85.7853,85.9294,9700.0
2013-02-11 14:05:00,119.26,119.32,119.26,119.29,3900.0,85.9149,85.9582,85.9149,85.9366,3900.0
2013-02-11 14:10:00,119.32,119.32,119.23,119.23,7200.0,85.9582,85.9582,85.8933,85.8933,7200.0
2013-02-11 14:15:00,119.24,119.28,119.24,119.24,3400.0,85.9005,85.9294,85.9005,85.9005,3400.0
2013-02-11 14:20:00,119.23,119.29,119.23,119.26,3100.0,85.8933,85.9366,85.8933,85.9149,3100.0
2013-02-11 14:25:00,119.27,119.27,119.15,119.16,8800.0,85.9222,85.9222,85.8357,85.8429,8800.0
2013-02-11 14:30:00,119.16,119.17,119.07,119.1,7300.0,85.8429,85.8501,85.7781,85.7997,7300.0
2013-02-11 14:35:00,119.1,119.16,119.1,119.16,6600.0,85.7997,85.8429,85.7997,85.8429,6600.0
2013-02-11 14:40:00,119.2,119.23,119.2,119.22,6100.0,85.8717,85.8933,85.8717,85.8861,6100.0
2013-02-11 14:45:00,119.2,119.2,119.09,119.16,9100.0,85.8717,85.8717,85.7925,85.8429,9100.0
2013-02-11 14:50:00,119.15,119.17,119.05,119.16,7800.0,85.8357,85.8501,85.7637,85.8429,7800.0
2013-02-11 14:55:00,119.17,119.18,119.11,119.12,5500.0,85.8501,85.8573,85.8069,85.8141,5500.0
2013-02-11 15:00:00,119.12,119.29,119.12,119.24,7800.0,85.8141,85.9366,85.8141,85.9005,7800.0
2013-02-11 15:05:00,119.26,119.26,119.19,119.23,3700.0,85.9149,85.9149,85.8645,85.8933,3700.0
2013-02-11 15:10:00,119.24,119.29,119.24,119.26,3500.0,85.9005,85.9366,85.9005,85.9149,3500.0
2013-02-11 15:15:00,119.25,119.33,119.25,119.33,5000.0,85.9077,85.9654,85.9077,85.9654,5000.0
2013-02-11 15:20:00,119.31,119.31,119.26,119.28,6400.0,85.951,85.951,85.9149,85.9294,6400.0
2013-02-11 15:25:00,119.26,119.27,119.18,119.2,11800.0,85.9149,85.9222,85.8573,85.8717,11800.0
2013-02-11 15:30:00,119.21,119.28,119.17,119.27,20400.0,85.8789,85.9294,85.8501,85.9222,20400.0
2013-02-11 15:35:00,119.25,119.28,119.17,119.24,22600.0,85.9077,85.9294,85.8501,85.9005,22600.0
2013-02-11 15:40:00,119.25,119.35,119.24,119.35,20300.0,85.9077,85.9798,85.9005,85.9798,20300.0
2013-02-11 15:45:00,119.36,119.43,119.31,119.39,27400.0,85.987,86.0374,85.951,86.0086,27400.0
2013-02-11 15:50:00,119.38,119.38,119.26,119.26,36600.0,86.0014,86.0014,85.9149,85.9149,36600.0
2013-02-11 15:55:00,119.27,119.34,119.22,119.25,28400.0,85.9222,85.9726,85.8861,85.9077,28400.0
2013-02-12 09:30:00,119.42,119.92,119.35,119.68,45800.0,86.0302,86.3904,85.9798,86.2175,45800.0
2013-02-12 09:35:00,119.67,119.93,119.67,119.92,29300.0,86.2103,86.3976,86.2103,86.3904,29300.0
2013-02-12 09:40:00,119.88,119.93,119.85,119.9,18000.0,86.3616,86.3976,86.34,86.376,18000.0
2013-02-12 09:45:00,119.87,119.9,119.42,119.42,16300.0,86.3544,86.376,86.0302,86.0302,16300.0
2013-02-12 09:50:00,119.35,119.6,119.35,119.56,21500.0,85.9798,86.1599,85.9798,86.1311,21500.0
2013-02-12 09:55:00,119.56,119.65,119.46,119.47,10100.0,86.1311,86.1959,86.059,86.0662,10100.0
2013-02-12 10:00:00,119.51,119.7,119.46,119.64,13100.0,86.095,86.2319,86.059,86.1887,13100.0
2013-02-12 10:05:00,119.63,119.65,119.34,119.38,14200.0,86.1815,86.1959,85.9726,86.0014,14200.0
2013-02-12 10:10:00,119.4,119.45,119.32,119.38,24400.0,86.0158,86.0518,85.9582,86.0014,24400.0
2013-02-12 10:15:00,119.4,119.55,119.35,119.42,21300.0,86.0158,86.1239,85.9798,86.0302,21300.0
2013-02-12 10:20:00,119.45,119.5,119.35,119.49,21200.0,86.0518,86.0878,85.9798,86.0806,21200.0
2013-02-12 10:25:00,119.5,119.57,119.37,119.56,40300.0,86.0878,86.1383,85.9942,86.1311,40300.0
2013-02-12 10:30:00,119.6,119.63,119.4,119.57,24100.0,86.1599,86.1815,86.0158,86.1383,24100.0
2013-02-12 10:35:00,119.57,119.63,119.51,119.53,6900.0,86.1383,86.1815,86.095,86.1095,6900.0
2013-02-12 10:40:00,119.49,119.56,119.38,119.56,11200.0,86.0806,86.1311,86.0014,86.1311,11200.0
2013-02-12 10:45:00,119.57,119.57,119.41,119.48,17200.0,86.1383,86.1383,86.023,86.0734,17200.0
2013-02-12 10:50:00,119.47,119.59,119.43,119.43,6700.0,86.0662,86.1527,86.0374,86.0374,6700.0
2013-02-12 10:55:00,119.43,119.58,119.38,119.58,19600.0,86.0374,86.1455,86.0014,86.1455,19600.0
2013-02-12 11:00:00,119.63,119.68,119.58,119.58,9000.0,86.1815,86.2175,86.1455,86.1455,9000.0
2013-02-12 11:05:00,119.58,119.71,119.58,119.67,4500.0,86.1455,86.2391,86.1455,86.2103,4500.0
2013-02-12 11:10:00,119.65,119.78,119.56,119.76,20700.0,86.1959,86.2896,86.1311,86.2751,20700.0
2013-02-12 11:15:00,119.75,119.82,119.64,119.67,28800.0,86.2679,86.3184,86.1887,86.2103,28800.0
2013-02-12 11:20:00,119.66,119.78,119.66,119.72,9700.0,86.2031,86.2896,86.2031,86.2463,9700.0
2013-02-12 11:25:00,119.72,119.74,119.71,119.73,6000.0,86.2463,86.2607,86.2391,86.2535,6000.0
2013-02-12 11:30:00,119.73,119.78,119.72,119.74,4000.0,86.2535,86.2896,86.2463,86.2607,4000.0
2013-02-12 11:35:00,119.77,119.77,119.63,119.63,4300.0,86.2824,86.2824,86.1815,86.1815,4300.0
2013-02-12 11:40:00,119.6,119.67,119.6,119.62,3600.0,86.1599,86.2103,86.1599,86.1743,3600.0
2013-02-12 11:45:00,119.64,119.73,119.56,119.64,37000.0,86.1887,86.2535,86.1311,86.1887,37000.0
2013-02-12 11:50:00,119.63,119.77,119.54,119.54,22400.0,86.1815,86.2824,86.1167,86.1167,22400.0
2013-02-12 11:55:00,119.51,119.51,119.45,119.47,2900.0,86.095,86.095,86.0518,86.0662,2900.0
2013-02-12 12:00:00,119.48,119.61,119.48,119.5,5300.0,86.0734,86.1671,86.0734,86.0878,5300.0
2013-02-12 12:05:00,119.46,119.5,119.4,119.4,3900.0,86.059,86.0878,86.0158,86.0158,3900.0
2013-02-12 12:10:00,119.4,119.43,119.35,119.39,4000.0,86.0158,86.0374,85.9798,86.0086,4000.0
2013-02-12 12:15:00,119.39,119.53,119.37,119.51,7200.0,86.0086,86.1095,85.9942,86.095,7200.0
2013-02-12 12:20:00,119.52,119.63,119.47,119.52,5900.0,86.1023,86.1815,86.0662,86.1023,5900.0
2013-02-12 12:25:00,119.51,119.61,119.39,119.53,19000.0,86.095,86.1671,86.0086,86.1095,19000.0
2013-02-12 12:30:00,119.53,119.59,119.52,119.59,3000.0,86.1095,86.1527,86.1023,86.1527,3000.0
2013-02-12 12:35:00,119.57,119.69,119.57,119.62,3800.0,86.1383,86.2247,86.1383,86.1743,3800.0
2013-02-12 12:40:00,119.61,119.67,119.52,119.67,9400.0,86.1671,86.2103,86.1023,86.2103,9400.0
2013-02-12 12:45:00,119.68,119.68,119.63,119.65,2200.0,86.2175,86.2175,86.1815,86.1959,2200.0
2013-02-12 12:50:00,119.65,119.75,119.64,119.67,10300.0,86.1959,86.2679,86.1887,86.2103,10300.0
2013-02-12 12:55:00,119.7,119.71,119.63,119.65,7200.0,86.2319,86.2391,86.1815,86.1959,7200.0
2013-02-12 13:00:00,119.63,119.73,119.57,119.6,12600.0,86.1815,86.2535,86.1383,86.1599,12600.0
2013-02-12 13:05:00,119.58,119.66,119.53,119.55,7000.0,86.1455,86.2031,86.1095,86.1239,7000.0
2013-02-12 13:10:00,119.56,119.57,119.48,119.5,8600.0,86.1311,86.1383,86.0734,86.0878,8600.0
2013-02-12 13:15:00,119.5,119.52,119.45,119.5,4600.0,86.0878,86.1023,86.0518,86.0878,4600.0
2013-02-12 13:20:00,119.51,119.54,119.45,119.5,9100.0,86.095,86.1167,86.0518,86.0878,9100.0
2013-02-12 13:25:00,119.5,119.59,119.44,119.44,13300.0,86.0878,86.1527,86.0446,86.0446,13300.0
2013-02-12 13:30:00,119.48,119.53,119.41,119.44,7300.0,86.0734,86.1095,86.023,86.0446,7300.0
2013-02-12 13:35:00,119.44,119.53,119.4,119.4,6500.0,86.0446,86.1095,86.0158,86.0158,6500.0
2013-02-12 13:40:00,119.41,119.52,119.34,119.47,32900.0,86.023,86.1023,85.9726,86.0662,32900.0
2013-02-12 13:45:00,119.48,119.52,119.38,119.41,8100.0,86.0734,86.1023,86.0014,86.023,8100.0
2013-02-12 13:50:00,119.4,119.42,119.36,119.37,6600.0,86.0158,86.0302,85.987,85.9942,6600.0
2013-02-12 13:55:00,119.35,119.43,119.28,119.32,30100.0,85.9798,86.0374,85.9294,85.9582,30100.0
2013-02-12 14:00:00,119.32,119.5,119.31,119.5,16400.0,85.9582,86.0878,85.951,86.0878,16400.0
2013-02-12 14:05:00,119.48,119.65,119.44,119.64,7900.0,86.0734,86.1959,86.0446,86.1887,7900.0
2013-02-12 14:10:00,119.62,119.62,119.29,119.29,10400.0,86.1743,86.1743,85.9366,85.9366,10400.0
2013-02-12 14:15:00,119.28,119.31,119.18,119.27,13500.0,85.9294,85.951,85.8573,85.9222,13500.0
2013-02-12 14:20:00,119.3,119.33,119.09,119.1,11300.0,85.9438,85.9654,85.7925,85.7997,11300.0
2013-02-12 14:25:00,119.09,119.15,119.06,119.13,7500.0,85.7925,85.8357,85.7709,85.8213,7500.0
2013-02-12 14:30:00,119.13,119.19,119.12,119.12,8900.0,85.8213,85.8645,85.8141,85.8141,8900.0
2013-02-12 14:35:00,119.12,119.2,119.08,119.1,7700.0,85.8141,85.8717,85.7853,85.7997,7700.0
2013-02-12 14:40:00,119.1,119.25,119.08,119.08,9600.0,85.7997,85.9077,85.7853,85.7853,9600.0
2013-02-12 14:45:00,119.09,119.11,119.04,119.06,8200.0,85.7925,85.8069,85.7565,85.7709,8200.0
2013-02-12 14:50:00,119.06,119.23,119.06,119.21,10700.0,85.7709,85.8933,85.7709,85.8789,10700.0
2013-02-12 14:55:00,119.23,119.24,119.19,119.19,8500.0,85.8933,85.9005,85.8645,85.8645,8500.0
2013-02-12 15:00:00,119.2,119.24,119.16,119.18,9600.0,85.8717,85.9005,85.8429,85.8573,9600.0
2013-02-12 15:05:00,119.16,119.21,119.09,119.14,6900.0,85.8429,85.8789,85.7925,85.8285,6900.0
2013-02-12 15:10:00,119.18,119.22,119.13,119.17,8100.0,85.8573,85.8861,85.8213,85.8501,8100.0
2013-02-12 15:15:00,119.16,119.19,119.12,119.16,7900.0,85.8429,85.8645,85.8141,85.8429,7900.0
2013-02-12 15:20:00,119.17,119.17,119.06,119.09,21800.0,85.8501,85.8501,85.7709,85.7925,21800.0
2013-02-12 15:25:00,119.11,119.22,119.09,119.17,9100.0,85.8069,85.8861,85.7925,85.8501,9100.0
2013-02-12 15:30:00,119.16,119.17,119.07,119.12,19100.0,85.8429,85.8501,85.7781,85.8141,19100.0
2013-02-12 15:35:00,119.14,119.21,119.04,119.15,15700.0,85.8285,85.8789,85.7565,85.8357,15700.0
2013-02-12 15:40:00,119.15,119.19,119.03,119.07,29600.0,85.8357,85.8645,85.7493,85.7781,29600.0
2013-02-12 15:45:00,119.09,119.15,118.94,119.05,36500.0,85.7925,85.8357,85.6844,85.7637,36500.0
2013-02-12 15:50:00,119.04,119.16,119.02,119.13,34000.0,85.7565,85.8429,85.7421,85.8213,34000.0
2013-02-12 15:55:00,119.15,119.18,119.0,119.18,80000.0,85.8357,85.8573,85.7276,85.8573,80000.0
2013-02-13 09:30:00,119.79,119.81,119.27,119.67,36400.0,86.2968,86.3112,85.9222,86.2103,36400.0
2013-02-13 09:35:00,119.65,119.74,119.48,119.63,18100.0,86.1959,86.2607,86.0734,86.1815,18100.0
2013-02-13 09:40:00,119.65,119.92,119.62,119.8,41300.0,86.1959,86.3904,86.1743,86.304,41300.0
2013-02-13 09:45:00,119.81,119.87,119.56,119.61,11800.0,86.3112,86.3544,86.1311,86.1671,11800.0
2013-02-13 09:50:00,119.52,119.65,119.38,119.64,37800.0,86.1023,86.1959,86.0014,86.1887,37800.0
2013-02-13 09:55:00,119.69,119.8,119.42,119.43,29100.0,86.2247,86.304,86.0302,86.0374,29100.0
2013-02-13 10:00:00,119.43,119.65,119.26,119.33,90100.0,86.0374,86.1959,85.9149,85.9654,90100.0
2013-02-13 10:05:00,119.34,119.57,119.16,119.35,38700.0,85.9726,86.1383,85.8429,85.9798,38700.0
2013-02-13 10:10:00,119.39,119.5,119.09,119.26,35300.0,86.0086,86.0878,85.7925,85.9149,35300.0
2013-02-13 10:15:00,119.31,119.4,119.27,119.32,22400.0,85.951,86.0158,85.9222,85.9582,22400.0
2013-02-13 10:20:00,119.35,119.5,119.23,119.27,43100.0,85.9798,86.0878,85.8933,85.9222,43100.0
2013-02-13 10:25:00,119.27,119.38,119.07,119.18,27000.0,85.9222,86.0014,85.7781,85.8573,27000.0
2013-02-13 10:30:00,119.2,119.22,119.04,119.09,17600.0,85.8717,85.8861,85.7565,85.7925,17600.0
2013-02-13 10:35:00,119.06,119.08,118.93,119.0,7900.0,85.7709,85.7853,85.6772,85.7276,7900.0
2013-02-13 10:40:00,119.0,119.03,118.96,119.0,2700.0,85.7276,85.7493,85.6988,85.7276,2700.0
2013-02-13 10:45:00,119.04,119.04,118.86,119.03,8500.0,85.7565,85.7565,85.6268,85.7493,8500.0
2013-02-13 10:50:00,118.99,118.99,118.85,118.86,7900.0,85.7204,85.7204,85.6196,85.6268,7900.0
2013-02-13 10:55:00,118.89,118.95,118.84,118.95,5600.0,85.6484,85.6916,85.6124,85.6916,5600.0
2013-02-13 11:00:00,118.92,119.07,118.92,119.05,7700.0,85.67,85.7781,85.67,85.7637,7700.0
2013-02-13 11:05:00,119.03,119.03,118.93,118.94,10200.0,85.7493,85.7493,85.6772,85.6844,10200.0
2013-02-13 11:10:00,118.95,119.17,118.86,119.04,21100.0,85.6916,85.8501,85.6268,85.7565,21100.0
2013-02-13 11:15:00,119.06,119.14,118.67,118.73,26400.0,85.7709,85.8285,85.4899,85.5331,26400.0
2013-02-13 11:20:00,118.76,118.77,118.59,118.68,23100.0,85.5547,85.562,85.4323,85.4971,23100.0
2013-02-13 11:25:00,118.7,118.77,118.58,118.75,12900.0,85.5115,85.562,85.4251,85.5475,12900.0
2013-02-13 11:30:00,118.77,118.77,118.58,118.6,11100.0,85.562,85.562,85.4251,85.4395,11100.0
2013-02-13 11:35:00,118.6,118.64,118.39,118.46,13200.0,85.4395,85.4683,85.2882,85.3386,13200.0
2013-02-13 11:40:00,118.47,118.47,118.0,118.3,39300.0,85.3458,85.3458,85.0072,85.2234,39300.0
2013-02-13 11:45:00,118.3,118.64,118.3,118.61,16700.0,85.2234,85.4683,85.2234,85.4467,16700.0
2013-02-13 11:50:00,118.61,118.73,118.55,118.55,8500.0,85.4467,85.5331,85.4035,85.4035,8500.0
2013-02-13 11:55:00,118.58,118.76,118.58,118.72,7200.0,85.4251,85.5547,85.4251,85.5259,7200.0
2013-02-13 12:00:00,118.74,118.92,118.74,118.92,5200.0,85.5403,85.67,85.5403,85.67,5200.0
2013-02-13 12:05:00,118.89,118.99,118.88,118.97,5400.0,85.6484,85.7204,85.6412,85.706,5400.0
2013-02-13 12:10:00,118.97,118.97,118.75,118.75,5100.0,85.706,85.706,85.5475,85.5475,5100.0
2013-02-13 12:15:00,118.77,118.92,118.52,118.52,27200.0,85.562,85.67,85.3818,85.3818,27200.0
2013-02-13 12:20:00,118.52,118.52,118.45,118.47,17800.0,85.3818,85.3818,85.3314,85.3458,17800.0
2013-02-13 12:25:00,118.47,118.48,118.12,118.35,23000.0,85.3458,85.353,85.0937,85.2594,23000.0
2013-02-13 12:30:00,118.34,118.57,118.33,118.41,11800.0,85.2522,85.4179,85.245,85.3026,11800.0
2013-02-13 12:35:00,118.44,118.6,118.42,118.6,11400.0,85.3242,85.4395,85.3098,85.4395,11400.0
2013-02-13 12:40:00,118.61,118.67,118.58,118.67,8400.0,85.4467,85.4899,85.4251,85.4899,8400.0
2013-02-13 12:45:00,118.68,118.72,118.47,118.55,8700.0,85.4971,85.5259,85.3458,85.4035,8700.0
2013-02-13 12:50:00,118.58,118.8,118.58,118.76,8300.0,85.4251,85.5836,85.4251,85.5547,8300.0
2013-02-13 12:55:00,118.77,118.8,118.61,118.65,6500.0,85.562,85.5836,85.4467,85.4755,6500.0
2013-02-13 13:00:00,118.64,118.83,118.62,118.73,7600.0,85.4683,85.6052,85.4539,85.5331,7600.0
2013-02-13 13:05:00,118.74,118.84,118.74,118.83,7600.0,85.5403,85.6124,85.5403,85.6052,7600.0
2013-02-13 13:10:00,118.83,118.87,118.75,118.75,8600.0,85.6052,85.634,85.5475,85.5475,8600.0
2013-02-13 13:15:00,118.75,118.78,118.68,118.75,9300.0,85.5475,85.5692,85.4971,85.5475,9300.0
2013-02-13 13:20:00,118.69,118.72,118.6,118.7,6800.0,85.5043,85.5259,85.4395,85.5115,6800.0
2013-02-13 13:25:00,118.7,118.87,118.66,118.84,62800.0,85.5115,85.634,85.4827,85.6124,62800.0
2013-02-13 13:30:00,118.84,118.85,118.69,118.79,27000.0,85.6124,85.6196,85.5043,85.5764,27000.0
2013-02-13 13:35:00,118.8,118.84,118.73,118.75,5200.0,85.5836,85.6124,85.5331,85.5475,5200.0
2013-02-13 13:40:00,118.76,118.86,118.76,118.86,9700.0,85.5547,85.6268,85.5547,85.6268,9700.0
2013-02-13 13:45:00,118.89,118.93,118.79,118.87,11400.0,85.6484,85.6772,85.5764,85.634,11400.0
2013-02-13 13:50:00,118.88,118.89,118.8,118.85,9300.0,85.6412,85.6484,85.5836,85.6196,9300.0
2013-02-13 13:55:00,118.87,118.87,118.83,118.86,6200.0,85.634,85.634,85.6052,85.6268,6200.0
2013-02-13 14:00:00,118.87,118.98,118.86,118.94,9200.0,85.634,85.7132,85.6268,85.6844,9200.0
2013-02-13 14:05:00,118.94,119.0,118.89,118.99,8800.0,85.6844,85.7276,85.6484,85.7204,8800.0
2013-02-13 14:10:00,119.0,119.0,118.92,118.98,6100.0,85.7276,85.7276,85.67,85.7132,6100.0
2013-02-13 14:15:00,118.97,119.03,118.8,118.85,30300.0,85.706,85.7493,85.5836,85.6196,30300.0
2013-02-13 14:20:00,118.81,118.92,118.81,118.86,17000.0,85.5908,85.67,85.5908,85.6268,17000.0
2013-02-13 14:25:00,118.84,118.85,118.71,118.85,9600.0,85.6124,85.6196,85.5187,85.6196,9600.0
2013-02-13 14:30:00,118.82,118.84,118.55,118.56,9500.0,85.598,85.6124,85.4035,85.4107,9500.0
2013-02-13 14:35:00,118.57,118.69,118.56,118.59,7200.0,85.4179,85.5043,85.4107,85.4323,7200.0
2013-02-13 14:40:00,118.62,118.64,118.46,118.58,10800.0,85.4539,85.4683,85.3386,85.4251,10800.0
2013-02-13 14:45:00,118.58,118.62,118.5,118.5,6000.0,85.4251,85.4539,85.3674,85.3674,6000.0
2013-02-13 14:50:00,118.52,118.56,118.37,118.41,5500.0,85.3818,85.4107,85.2738,85.3026,5500.0
2013-02-13 14:55:00,118.38,118.47,118.37,118.39,10500.0,85.281,85.3458,85.2738,85.2882,10500.0
2013-02-13 15:00:00,118.4,118.43,118.38,118.42,11500.0,85.2954,85.317,85.281,85.3098,11500.0
2013-02-13 15:05:00,118.42,118.47,118.38,118.47,17500.0,85.3098,85.3458,85.281,85.3458,17500.0
2013-02-13 15:10:00,118.47,118.58,118.45,118.56,9100.0,85.3458,85.4251,85.3314,85.4107,9100.0
2013-02-13 15:15:00,118.57,118.73,118.56,118.72,8900.0,85.4179,85.5331,85.4107,85.5259,8900.0
2013-02-13 15:20:00,118.73,118.8,118.53,118.55,15100.0,85.5331,85.5836,85.3891,85.4035,15100.0
2013-02-13 15:25:00,118.57,118.77,118.57,118.77,10500.0,85.4179,85.562,85.4179,85.562,10500.0
2013-02-13 15:30:00,118.77,118.84,118.69,118.75,12100.0,85.562,85.6124,85.5043,85.5475,12100.0
2013-02-13 15:35:00,118.75,118.82,118.69,118.8,12900.0,85.5475,85.598,85.5043,85.5836,12900.0
2013-02-13 15:40:00,118.79,118.9,118.79,118.87,16500.0,85.5764,85.6556,85.5764,85.634,16500.0
2013-02-13 15:45:00,118.87,119.0,118.77,118.83,27600.0,85.634,85.7276,85.562,85.6052,27600.0
2013-02-13 15:50:00,118.83,118.92,118.8,118.89,30300.0,85.6052,85.67,85.5836,85.6484,30300.0
2013-02-13 15:55:00,118.89,119.03,118.88,119.03,63700.0,85.6484,85.7493,85.6412,85.7493,63700.0
2013-02-14 09:30:00,118.54,118.86,118.29,118.31,24700.0,85.3963,85.6268,85.2162,85.2306,24700.0
2013-02-14 09:35:00,118.4,118.66,118.39,118.51,18800.0,85.2954,85.4827,85.2882,85.3746,18800.0
2013-02-14 09:40:00,118.55,118.93,118.5,118.69,22600.0,85.4035,85.6772,85.3674,85.5043,22600.0
2013-02-14 09:45:00,118.74,118.74,118.34,118.4,61200.0,85.5403,85.5403,85.2522,85.2954,61200.0
2013-02-14 09:50:00,118.44,118.5,118.07,118.37,88600.0,85.3242,85.3674,85.0577,85.2738,88600.0
2013-02-14 09:55:00,118.38,118.38,117.94,118.04,41900.0,85.281,85.281,84.964,85.0361,41900.0
2013-02-14 10:00:00,117.98,118.21,117.91,118.17,48900.0,84.9928,85.1585,84.9424,85.1297,48900.0
2013-02-14 10:05:00,118.17,118.24,117.99,118.15,54800.0,85.1297,85.1801,85.0,85.1153,54800.0
2013-02-14 10:10:00,118.15,118.26,117.91,118.0,68500.0,85.1153,85.1945,84.9424,85.0072,68500.0
2013-02-14 10:15:00,118.0,118.03,117.89,117.98,33500.0,85.0072,85.0289,84.928,84.9928,33500.0
2013-02-14 10:20:00,117.98,118.01,117.93,117.99,13300.0,84.9928,85.0144,84.9568,85.0,13300.0
2013-02-14 10:25:00,117.98,118.38,117.97,118.23,10500.0,84.9928,85.281,84.9856,85.1729,10500.0
2013-02-14 10:30:00,118.25,118.35,118.2,118.33,7100.0,85.1873,85.2594,85.1513,85.245,7100.0
2013-02-14 10:35:00,118.33,118.42,118.24,118.29,21100.0,85.245,85.3098,85.1801,85.2162,21100.0
2013-02-14 10:40:00,118.29,118.51,118.29,118.41,12200.0,85.2162,85.3746,85.2162,85.3026,12200.0
2013-02-14 10:45:00,118.47,118.65,118.45,118.51,7300.0,85.3458,85.4755,85.3314,85.3746,7300.0
2013-02-14 10:50:00,118.47,118.55,118.46,118.46,5600.0,85.3458,85.4035,85.3386,85.3386,5600.0
2013-02-14 10:55:00,118.47,118.47,118.34,118.42,8800.0,85.3458,85.3458,85.2522,85.3098,8800.0
2013-02-14 11:00:00,118.4,118.54,118.4,118.5,4200.0,85.2954,85.3963,85.2954,85.3674,4200.0
2013-02-14 11:05:00,118.53,118.58,118.46,118.46,4900.0,85.3891,85.4251,85.3386,85.3386,4900.0
2013-02-14 11:10:00,118.48,118.71,118.48,118.7,4300.0,85.353,85.5187,85.353,85.5115,4300.0
2013-02-14 11:15:00,118.67,118.67,118.52,118.6,5300.0,85.4899,85.4899,85.3818,85.4395,5300.0
2013-02-14 11:20:00,118.62,118.72,118.55,118.68,4400.0,85.4539,85.5259,85.4035,85.4971,4400.0
2013-02-14 11:25:00,118.71,118.77,118.59,118.63,3300.0,85.5187,85.562,85.4323,85.4611,3300.0
2013-02-14 11:30:00,118.58,118.71,118.57,118.58,3700.0,85.4251,85.5187,85.4179,85.4251,3700.0
2013-02-14 11:35:00,118.63,118.63,118.55,118.55,1200.0,85.4611,85.4611,85.4035,85.4035,1200.0
2013-02-14 11:40:00,118.54,118.61,118.54,118.59,4200.0,85.3963,85.4467,85.3963,85.4323,4200.0
2013-02-14 11:45:00,118.59,118.71,118.58,118.69,2400.0,85.4323,85.5187,85.4251,85.5043,2400.0
2013-02-14 11:50:00,118.77,118.87,118.74,118.77,6300.0,85.562,85.634,85.5403,85.562,6300.0
2013-02-14 11:55:00,118.78,118.82,118.75,118.78,3300.0,85.5692,85.598,85.5475,85.5692,3300.0
2013-02-14 12:00:00,118.76,118.84,118.75,118.78,2400.0,85.5547,85.6124,85.5475,85.5692,2400.0
2013-02-14 12:05:00,118.81,118.82,118.73,118.73,2700.0,85.5908,85.598,85.5331,85.5331,2700.0
2013-02-14 12:10:00,118.74,118.91,118.73,118.87,4000.0,85.5403,85.6628,85.5331,85.634,4000.0
2013-02-14 12:15:00,118.87,118.93,118.8,118.93,18500.0,85.634,85.6772,85.5836,85.6772,18500.0
2013-02-14 12:20:00,118.91,118.92,118.76,118.81,4100.0,85.6628,85.67,85.5547,85.5908,4100.0
2013-02-14 12:25:00,118.79,118.94,118.79,118.83,2500.0,85.5764,85.6844,85.5764,85.6052,2500.0
2013-02-14 12:30:00,118.83,118.83,118.71,118.75,1800.0,85.6052,85.6052,85.5187,85.5475,1800.0
2013-02-14 12:35:00,118.69,118.69,118.61,118.63,2800.0,85.5043,85.5043,85.4467,85.4611,2800.0
2013-02-14 12:40:00,118.68,118.89,118.68,118.87,5100.0,85.4971,85.6484,85.4971,85.634,5100.0
2013-02-14 12:45:00,118.88,119.0,118.88,118.99,3000.0,85.6412,85.7276,85.6412,85.7204,3000.0
2013-02-14 12:50:00,118.92,119.04,118.92,119.04,3500.0,85.67,85.7565,85.67,85.7565,3500.0
2013-02-14 12:55:00,119.03,119.23,119.02,119.2,7400.0,85.7493,85.8933,85.7421,85.8717,7400.0
2013-02-14 13:00:00,119.24,119.24,119.19,119.2,4000.0,85.9005,85.9005,85.8645,85.8717,4000.0
2013-02-14 13:05:00,119.19,119.29,119.19,119.25,4300.0,85.8645,85.9366,85.8645,85.9077,4300.0
2013-02-14 13:10:00,119.27,119.34,119.16,119.16,7900.0,85.9222,85.9726,85.8429,85.8429,7900.0
2013-02-14 13:15:00,119.17,119.17,119.04,119.08,3500.0,85.8501,85.8501,85.7565,85.7853,3500.0
2013-02-14 13:20:00,119.06,119.06,118.84,118.86,10400.0,85.7709,85.7709,85.6124,85.6268,10400.0
2013-02-14 13:25:00,118.85,118.86,118.72,118.77,8300.0,85.6196,85.6268,85.5259,85.562,8300.0
2013-02-14 13:30:00,118.78,118.94,118.78,118.89,4200.0,85.5692,85.6844,85.5692,85.6484,4200.0
2013-02-14 13:35:00,118.9,118.94,118.83,118.88,19700.0,85.6556,85.6844,85.6052,85.6412,19700.0
2013-02-14 13:40:00,118.91,119.07,118.91,119.04,3300.0,85.6628,85.7781,85.6628,85.7565,3300.0
2013-02-14 13:45:00,119.03,119.04,118.98,119.03,3800.0,85.7493,85.7565,85.7132,85.7493,3800.0
2013-02-14 13:50:00,119.03,119.09,119.03,119.07,3100.0,85.7493,85.7925,85.7493,85.7781,3100.0
2013-02-14 13:55:00,119.11,119.11,118.99,119.02,4600.0,85.8069,85.8069,85.7204,85.7421,4600.0
2013-02-14 14:00:00,118.99,119.01,118.94,118.98,4400.0,85.7204,85.7348,85.6844,85.7132,4400.0
2013-02-14 14:05:00,119.0,119.0,118.92,118.96,16300.0,85.7276,85.7276,85.67,85.6988,16300.0
2013-02-14 14:10:00,118.98,118.99,118.92,118.99,16000.0,85.7132,85.7204,85.67,85.7204,16000.0
2013-02-14 14:15:00,119.01,119.14,119.01,119.11,12300.0,85.7348,85.8285,85.7348,85.8069,12300.0
2013-02-14 14:20:00,119.11,119.18,119.1,119.15,3900.0,85.8069,85.8573,85.7997,85.8357,3900.0
2013-02-14 14:25:00,119.12,119.21,119.09,119.18,11100.0,85.8141,85.8789,85.7925,85.8573,11100.0
2013-02-14 14:30:00,119.21,119.21,119.05,119.08,8600.0,85.8789,85.8789,85.7637,85.7853,8600.0
2013-02-14 14:35:00,119.1,119.11,119.01,119.02,6400.0,85.7997,85.8069,85.7348,85.7421,6400.0
2013-02-14 14:40:00,119.01,119.01,118.87,118.91,5300.0,85.7348,85.7348,85.634,85.6628,5300.0
2013-02-14 14:45:00,118.91,119.01,118.91,118.96,4700.0,85.6628,85.7348,85.6628,85.6988,4700.0
2013-02-14 14:50:00,118.94,119.02,118.92,118.93,7800.0,85.6844,85.7421,85.67,85.6772,7800.0
2013-02-14 14:55:00,118.94,118.95,118.85,118.85,6300.0,85.6844,85.6916,85.6196,85.6196,6300.0
2013-02-14 15:00:00,118.87,118.92,118.83,118.83,6500.0,85.634,85.67,85.6052,85.6052,6500.0
2013-02-14 15:05:00,118.84,118.91,118.79,118.91,8600.0,85.6124,85.6628,85.5764,85.6628,8600.0
2013-02-14 15:10:00,118.89,119.05,118.88,119.03,10300.0,85.6484,85.7637,85.6412,85.7493,10300.0
2013-02-14 15:15:00,119.05,119.12,119.01,119.02,11500.0,85.7637,85.8141,85.7348,85.7421,11500.0
2013-02-14 15:20:00,119.02,119.14,119.0,119.05,9600.0,85.7421,85.8285,85.7276,85.7637,9600.0
2013-02-14 15:25:00,119.05,119.09,119.02,119.06,4700.0,85.7637,85.7925,85.7421,85.7709,4700.0
2013-02-14 15:30:00,119.07,119.1,118.92,118.94,9400.0,85.7781,85.7997,85.67,85.6844,9400.0
2013-02-14 15:35:00,118.95,119.01,118.86,118.86,10600.0,85.6916,85.7348,85.6268,85.6268,10600.0
2013-02-14 15:40:00,118.87,118.88,118.73,118.73,18200.0,85.634,85.6412,85.5331,85.5331,18200.0
2013-02-14 15:45:00,118.72,118.77,118.67,118.67,19800.0,85.5259,85.562,85.4899,85.4899,19800.0
2013-02-14 15:50:00,118.67,118.75,118.59,118.64,28800.0,85.4899,85.5475,85.4323,85.4683,28800.0
2013-02-14 15:55:00,118.62,118.77,118.59,118.74,54400.0,85.4539,85.562,85.4323,85.5403,54400.0
2013-02-15 09:30:00,119.32,119.49,119.17,119.49,160400.0,85.9582,86.0806,85.8501,86.0806,160400.0
2013-02-15 09:35:00,119.49,119.5,119.08,119.25,16000.0,86.0806,86.0878,85.7853,85.9077,16000.0
2013-02-15 09:40:00,119.26,119.41,119.24,119.29,13400.0,85.9149,86.023,85.9005,85.9366,13400.0
2013-02-15 09:45:00,119.29,119.31,118.81,118.82,16900.0,85.9366,85.951,85.5908,85.598,16900.0
2013-02-15 09:50:00,118.82,119.1,118.82,119.07,9900.0,85.598,85.7997,85.598,85.7781,9900.0
2013-02-15 09:55:00,119.09,119.29,119.09,119.22,14000.0,85.7925,85.9366,85.7925,85.8861,14000.0
2013-02-15 10:00:00,119.24,119.79,119.19,119.63,39400.0,85.9005,86.2968,85.8645,86.1815,39400.0
2013-02-15 10:05:00,119.61,119.63,119.22,119.27,13200.0,86.1671,86.1815,85.8861,85.9222,13200.0
2013-02-15 10:10:00,119.24,119.32,119.23,119.27,5500.0,85.9005,85.9582,85.8933,85.9222,5500.0
2013-02-15 10:15:00,119.29,119.29,119.04,119.05,4800.0,85.9366,85.9366,85.7565,85.7637,4800.0
2013-02-15 10:20:00,119.03,119.09,118.95,119.0,10900.0,85.7493,85.7925,85.6916,85.7276,10900.0
2013-02-15 10:25:00,119.01,119.01,118.89,118.92,7200.0,85.7348,85.7348,85.6484,85.67,7200.0
2013-02-15 10:30:00,118.91,118.92,118.78,118.86,10300.0,85.6628,85.67,85.5692,85.6268,10300.0
2013-02-15 10:35:00,118.86,118.92,118.86,118.9,9800.0,85.6268,85.67,85.6268,85.6556,9800.0
2013-02-15 10:40:00,118.89,118.9,118.57,118.65,18800.0,85.6484,85.6556,85.4179,85.4755,18800.0
2013-02-15 10:45:00,118.65,118.79,118.58,118.79,13400.0,85.4755,85.5764,85.4251,85.5764,13400.0
2013-02-15 10:50:00,118.79,118.95,118.75,118.92,17100.0,85.5764,85.6916,85.5475,85.67,17100.0
2013-02-15 10:55:00,118.96,119.23,118.96,119.23,13900.0,85.6988,85.8933,85.6988,85.8933,13900.0
2013-02-15 11:00:00,119.22,119.22,119.14,119.22,6400.0,85.8861,85.8861,85.8285,85.8861,6400.0
2013-02-15 11:05:00,119.24,119.37,119.19,119.37,13800.0,85.9005,85.9942,85.8645,85.9942,13800.0
2013-02-15 11:10:00,119.37,119.45,119.08,119.13,18900.0,85.9942,86.0518,85.7853,85.8213,18900.0
2013-02-15 11:15:00,119.14,119.21,119.01,119.04,7700.0,85.8285,85.8789,85.7348,85.7565,7700.0
2013-02-15 11:20:00,118.99,119.13,118.99,119.13,9600.0,85.7204,85.8213,85.7204,85.8213,9600.0
2013-02-15 11:25:00,119.13,119.16,118.98,118.98,5200.0,85.8213,85.8429,85.7132,85.7132,5200.0
2013-02-15 11:30:00,118.97,119.05,118.9,119.05,5000.0,85.706,85.7637,85.6556,85.7637,5000.0
2013-02-15 11:35:00,119.04,119.06,118.93,118.96,9300.0,85.7565,85.7709,85.6772,85.6988,9300.0
2013-02-15 11:40:00,118.94,118.95,118.72,118.75,12700.0,85.6844,85.6916,85.5259,85.5475,12700.0
2013-02-15 11:45:00,118.76,118.86,118.74,118.86,6500.0,85.5547,85.6268,85.5403,85.6268,6500.0
2013-02-15 11:50:00,118.86,118.88,118.81,118.88,2500.0,85.6268,85.6412,85.5908,85.6412,2500.0
2013-02-15 11:55:00,118.9,119.0,118.87,119.0,5000.0,85.6556,85.7276,85.634,85.7276,5000.0
2013-02-15 12:00:00,119.0,119.02,118.85,118.9,10900.0,85.7276,85.7421,85.6196,85.6556,10900.0
2013-02-15 12:05:00,118.91,119.01,118.76,118.76,9200.0,85.6628,85.7348,85.5547,85.5547,9200.0
2013-02-15 12:10:00,118.78,118.87,118.64,118.64,13300.0,85.5692,85.634,85.4683,85.4683,13300.0
2013-02-15 12:15:00,118.64,118.66,118.48,118.55,16900.0,85.4683,85.4827,85.353,85.4035,16900.0
2013-02-15 12:20:00,118.59,118.82,118.56,118.8,9200.0,85.4323,85.598,85.4107,85.5836,9200.0
2013-02-15 12:25:00,118.79,118.97,118.79,118.97,6800.0,85.5764,85.706,85.5764,85.706,6800.0
2013-02-15 12:30:00,119.0,119.04,118.87,119.02,12200.0,85.7276,85.7565,85.634,85.7421,12200.0
2013-02-15 12:35:00,119.03,119.04,119.01,119.04,6500.0,85.7493,85.7565,85.7348,85.7565,6500.0
2013-02-15 12:40:00,119.05,119.15,119.05,119.08,9700.0,85.7637,85.8357,85.7637,85.7853,9700.0
2013-02-15 12:45:00,119.08,119.16,119.08,119.15,5800.0,85.7853,85.8429,85.7853,85.8357,5800.0
2013-02-15 12:50:00,119.15,119.15,119.04,119.15,6200.0,85.8357,85.8357,85.7565,85.8357,6200.0
2013-02-15 12:55:00,119.15,119.2,119.07,119.11,10000.0,85.8357,85.8717,85.7781,85.8069,10000.0
2013-02-15 13:00:00,119.11,119.22,119.11,119.19,13000.0,85.8069,85.8861,85.8069,85.8645,13000.0
2013-02-15 13:05:00,119.17,119.26,119.15,119.23,19700.0,85.8501,85.9149,85.8357,85.8933,19700.0
2013-02-15 13:10:00,119.23,119.24,119.12,119.23,8900.0,85.8933,85.9005,85.8141,85.8933,8900.0
2013-02-15 13:15:00,119.2,119.38,119.2,119.38,16700.0,85.8717,86.0014,85.8717,86.0014,16700.0
2013-02-15 13:20:00,119.39,119.39,119.28,119.29,6200.0,86.0086,86.0086,85.9294,85.9366,6200.0
2013-02-15 13:25:00,119.3,119.4,119.28,119.36,7300.0,85.9438,86.0158,85.9294,85.987,7300.0
2013-02-15 13:30:00,119.38,119.42,119.35,119.38,14600.0,86.0014,86.0302,85.9798,86.0014,14600.0
2013-02-15 13:35:00,119.4,119.41,119.28,119.34,10800.0,86.0158,86.023,85.9294,85.9726,10800.0
2013-02-15 13:40:00,119.37,119.43,119.35,119.35,10000.0,85.9942,86.0374,85.9798,85.9798,10000.0
2013-02-15 13:45:00,119.36,119.39,119.24,119.38,16200.0,85.987,86.0086,85.9005,86.0014,16200.0
2013-02-15 13:50:00,119.39,119.46,119.3,119.3,8800.0,86.0086,86.059,85.9438,85.9438,8800.0
2013-02-15 13:55:00,119.29,119.35,119.29,119.33,8700.0,85.9366,85.9798,85.9366,85.9654,8700.0
2013-02-15 14:00:00,119.33,119.34,119.28,119.29,11000.0,85.9654,85.9726,85.9294,85.9366,11000.0
2013-02-15 14:05:00,119.27,119.35,119.26,119.3,13300.0,85.9222,85.9798,85.9149,85.9438,13300.0
2013-02-15 14:10:00,119.3,119.34,119.28,119.32,9800.0,85.9438,85.9726,85.9294,85.9582,9800.0
2013-02-15 14:15:00,119.32,119.32,119.05,119.05,17600.0,85.9582,85.9582,85.7637,85.7637,17600.0
2013-02-15 14:20:00,119.06,119.2,119.0,119.14,15700.0,85.7709,85.8717,85.7276,85.8285,15700.0
2013-02-15 14:25:00,119.16,119.16,118.94,118.96,17700.0,85.8429,85.8429,85.6844,85.6988,17700.0
2013-02-15 14:30:00,118.94,119.13,118.94,119.02,19800.0,85.6844,85.8213,85.6844,85.7421,19800.0
2013-02-15 14:35:00,119.03,119.09,118.9,119.06,25000.0,85.7493,85.7925,85.6556,85.7709,25000.0
2013-02-15 14:40:00,119.05,119.07,118.69,118.69,17300.0,85.7637,85.7781,85.5043,85.5043,17300.0
2013-02-15 14:45:00,118.67,118.83,118.66,118.79,26300.0,85.4899,85.6052,85.4827,85.5764,26300.0
2013-02-15 14:50:00,118.79,118.94,118.79,118.91,19100.0,85.5764,85.6844,85.5764,85.6628,19100.0
2013-02-15 14:55:00,118.92,118.98,118.89,118.93,15200.0,85.67,85.7132,85.6484,85.6772,15200.0
2013-02-15 15:00:00,118.92,118.99,118.88,118.9,15300.0,85.67,85.7204,85.6412,85.6556,15300.0
2013-02-15 15:05:00,118.94,118.94,118.79,118.82,10300.0,85.6844,85.6844,85.5764,85.598,10300.0
2013-02-15 15:10:00,118.81,118.9,118.77,118.9,11200.0,85.5908,85.6556,85.562,85.6556,11200.0
2013-02-15 15:15:00,118.9,119.06,118.89,119.06,38700.0,85.6556,85.7709,85.6484,85.7709,38700.0
2013-02-15 15:20:00,119.07,119.07,118.93,118.97,48500.0,85.7781,85.7781,85.6772,85.706,48500.0
2013-02-15 15:25:00,118.95,119.06,118.92,119.05,14900.0,85.6916,85.7709,85.67,85.7637,14900.0
2013-02-15 15:30:00,119.02,119.08,119.0,119.07,16400.0,85.7421,85.7853,85.7276,85.7781,16400.0
2013-02-15 15:35:00,119.08,119.15,119.03,119.05,33100.0,85.7853,85.8357,85.7493,85.7637,33100.0
2013-02-15 15:40:00,119.06,119.12,119.0,119.11,24900.0,85.7709,85.8141,85.7276,85.8069,24900.0
2013-02-15 15:45:00,119.12,119.17,119.02,119.04,23900.0,85.8141,85.8501,85.7421,85.7565,23900.0
2013-02-15 15:50:00,119.04,119.17,119.04,119.05,26000.0,85.7565,85.8501,85.7565,85.7637,26000.0
2013-02-15 15:55:00,119.09,119.2,119.05,119.2,51900.0,85.7925,85.8717,85.7637,85.8717,51900.0
2013-02-19 09:30:00,119.23,119.41,118.51,118.67,53100.0,85.8933,86.023,85.3746,85.4899,53100.0
2013-02-19 09:35:00,118.64,118.77,118.2,118.23,29000.0,85.4683,85.562,85.1513,85.1729,29000.0
2013-02-19 09:40:00,118.25,118.56,118.01,118.24,47900.0,85.1873,85.4107,85.0144,85.1801,47900.0
2013-02-19 09:45:00,118.29,119.07,118.28,119.04,17700.0,85.2162,85.7781,85.209,85.7565,17700.0
2013-02-19 09:50:00,119.04,119.08,118.75,118.95,17500.0,85.7565,85.7853,85.5475,85.6916,17500.0
2013-02-19 09:55:00,118.99,119.06,118.83,118.9,18900.0,85.7204,85.7709,85.6052,85.6556,18900.0
2013-02-19 10:00:00,118.88,118.98,118.81,118.9,14700.0,85.6412,85.7132,85.5908,85.6556,14700.0
2013-02-19 10:05:00,118.94,118.95,118.67,118.7,23600.0,85.6844,85.6916,85.4899,85.5115,23600.0
2013-02-19 10:10:00,118.66,118.72,118.57,118.57,16300.0,85.4827,85.5259,85.4179,85.4179,16300.0
2013-02-19 10:15:00,118.58,118.8,118.58,118.64,13100.0,85.4251,85.5836,85.4251,85.4683,13100.0
2013-02-19 10:20:00,118.66,118.88,118.65,118.88,11900.0,85.4827,85.6412,85.4755,85.6412,11900.0
2013-02-19 10:25:00,118.9,118.93,118.77,118.86,17100.0,85.6556,85.6772,85.562,85.6268,17100.0
2013-02-19 10:30:00,118.88,118.89,118.71,118.71,12600.0,85.6412,85.6484,85.5187,85.5187,12600.0
2013-02-19 10:35:00,118.71,118.73,118.61,118.68,11200.0,85.5187,85.5331,85.4467,85.4971,11200.0
2013-02-19 10:40:00,118.71,118.72,118.61,118.67,8600.0,85.5187,85.5259,85.4467,85.4899,8600.0
2013-02-19 10:45:00,118.69,118.95,118.67,118.9,34100.0,85.5043,85.6916,85.4899,85.6556,34100.0
2013-02-19 10:50:00,118.89,118.89,118.51,118.54,13900.0,85.6484,85.6484,85.3746,85.3963,13900.0
2013-02-19 10:55:00,118.55,118.7,118.52,118.52,9400.0,85.4035,85.5115,85.3818,85.3818,9400.0
2013-02-19 11:00:00,118.52,118.59,118.5,118.54,12300.0,85.3818,85.4323,85.3674,85.3963,12300.0
2013-02-19 11:05:00,118.53,118.58,118.48,118.53,8100.0,85.3891,85.4251,85.353,85.3891,8100.0
2013-02-19 11:10:00,118.56,118.56,118.46,118.46,7900.0,85.4107,85.4107,85.3386,85.3386,7900.0
2013-02-19 11:15:00,118.48,118.59,118.46,118.54,11600.0,85.353,85.4323,85.3386,85.3963,11600.0
2013-02-19 11:20:00,118.56,118.68,118.53,118.56,36400.0,85.4107,85.4971,85.3891,85.4107,36400.0
2013-02-19 11:25:00,118.55,118.64,118.42,118.45,57700.0,85.4035,85.4683,85.3098,85.3314,57700.0
2013-02-19 11:30:00,118.43,118.45,118.29,118.3,31300.0,85.317,85.3314,85.2162,85.2234,31300.0
2013-02-19 11:35:00,118.31,118.32,118.13,118.13,64000.0,85.2306,85.2378,85.1009,85.1009,64000.0
2013-02-19 11:40:00,118.13,118.23,118.09,118.23,38200.0,85.1009,85.1729,85.0721,85.1729,38200.0
2013-02-19 11:45:00,118.19,118.21,118.16,118.19,6300.0,85.1441,85.1585,85.1225,85.1441,6300.0
2013-02-19 11:50:00,118.22,118.56,118.21,118.5,12900.0,85.1657,85.4107,85.1585,85.3674,12900.0
2013-02-19 11:55:00,118.5,118.55,118.32,118.42,19400.0,85.3674,85.4035,85.2378,85.3098,19400.0
2013-02-19 12:00:00,118.38,118.44,118.34,118.36,10300.0,85.281,85.3242,85.2522,85.2666,10300.0
2013-02-19 12:05:00,118.34,118.39,118.27,118.32,10300.0,85.2522,85.2882,85.2017,85.2378,10300.0
2013-02-19 12:10:00,118.29,118.4,118.24,118.25,12900.0,85.2162,85.2954,85.1801,85.1873,12900.0
2013-02-19 12:15:00,118.28,118.45,118.28,118.41,7200.0,85.209,85.3314,85.209,85.3026,7200.0
2013-02-19 12:20:00,118.44,118.44,118.33,118.36,12700.0,85.3242,85.3242,85.245,85.2666,12700.0
2013-02-19 12:25:00,118.33,118.5,118.33,118.5,14500.0,85.245,85.3674,85.245,85.3674,14500.0
2013-02-19 12:30:00,118.47,118.47,118.34,118.47,5700.0,85.3458,85.3458,85.2522,85.3458,5700.0
2013-02-19 12:35:00,118.44,118.48,118.38,118.42,17700.0,85.3242,85.353,85.281,85.3098,17700.0
2013-02-19 12:40:00,118.42,118.42,118.34,118.38,2700.0,85.3098,85.3098,85.2522,85.281,2700.0
2013-02-19 12:45:00,118.36,118.46,118.35,118.4,16500.0,85.2666,85.3386,85.2594,85.2954,16500.0
2013-02-19 12:50:00,118.42,118.44,118.41,118.44,4400.0,85.3098,85.3242,85.3026,85.3242,4400.0
2013-02-19 12:55:00,118.43,118.52,118.4,118.5,12100.0,85.317,85.3818,85.2954,85.3674,12100.0
2013-02-19 13:00:00,118.52,118.53,118.48,118.49,8400.0,85.3818,85.3891,85.353,85.3602,8400.0
2013-02-19 13:05:00,118.5,118.51,118.39,118.39,7100.0,85.3674,85.3746,85.2882,85.2882,7100.0
2013-02-19 13:10:00,118.38,118.46,118.38,118.38,3700.0,85.281,85.3386,85.281,85.281,3700.0
2013-02-19 13:15:00,118.41,118.53,118.4,118.51,6000.0,85.3026,85.3891,85.2954,85.3746,6000.0
2013-02-19 13:20:00,118.54,118.57,118.47,118.53,7700.0,85.3963,85.4179,85.3458,85.3891,7700.0
2013-02-19 13:25:00,118.54,118.54,118.45,118.53,9300.0,85.3963,85.3963,85.3314,85.3891,9300.0
2013-02-19 13:30:00,118.55,118.7,118.54,118.7,21200.0,85.4035,85.5115,85.3963,85.5115,21200.0
2013-02-19 13:35:00,118.71,118.72,118.59,118.59,4200.0,85.5187,85.5259,85.4323,85.4323,4200.0
2013-02-19 13:40:00,118.63,118.72,118.62,118.67,5300.0,85.4611,85.5259,85.4539,85.4899,5300.0
2013-02-19 13:45:00,118.65,118.67,118.57,118.63,7100.0,85.4755,85.4899,85.4179,85.4611,7100.0
2013-02-19 13:50:00,118.62,118.66,118.61,118.65,6300.0,85.4539,85.4827,85.4467,85.4755,6300.0
2013-02-19 13:55:00,118.66,118.72,118.63,118.71,9200.0,85.4827,85.5259,85.4611,85.5187,9200.0
2013-02-19 14:00:00,118.69,118.78,118.69,118.78,11700.0,85.5043,85.5692,85.5043,85.5692,11700.0
2013-02-19 14:05:00,118.78,118.88,118.78,118.85,7200.0,85.5692,85.6412,85.5692,85.6196,7200.0
2013-02-19 14:10:00,118.84,118.88,118.83,118.86,6300.0,85.6124,85.6412,85.6052,85.6268,6300.0
2013-02-19 14:15:00,118.88,118.9,118.87,118.88,7500.0,85.6412,85.6556,85.634,85.6412,7500.0
2013-02-19 14:20:00,118.87,118.87,118.79,118.79,8200.0,85.634,85.634,85.5764,85.5764,8200.0
2013-02-19 14:25:00,118.77,118.83,118.73,118.76,7700.0,85.562,85.6052,85.5331,85.5547,7700.0
2013-02-19 14:30:00,118.76,118.87,118.76,118.85,7300.0,85.5547,85.634,85.5547,85.6196,7300.0
2013-02-19 14:35:00,118.85,118.88,118.75,118.77,9100.0,85.6196,85.6412,85.5475,85.562,9100.0
2013-02-19 14:40:00,118.78,118.85,118.71,118.73,9700.0,85.5692,85.6196,85.5187,85.5331,9700.0
2013-02-19 14:45:00,118.73,118.74,118.67,118.67,4300.0,85.5331,85.5403,85.4899,85.4899,4300.0
2013-02-19 14:50:00,118.67,118.71,118.66,118.67,6200.0,85.4899,85.5187,85.4827,85.4899,6200.0
2013-02-19 14:55:00,118.68,118.69,118.61,118.64,6900.0,85.4971,85.5043,85.4467,85.4683,6900.0
2013-02-19 15:00:00,118.64,118.69,118.61,118.69,7200.0,85.4683,85.5043,85.4467,85.5043,7200.0
2013-02-19 15:05:00,118.69,118.77,118.69,118.76,8700.0,85.5043,85.562,85.5043,85.5547,8700.0
2013-02-19 15:10:00,118.78,118.87,118.75,118.84,9400.0,85.5692,85.634,85.5475,85.6124,9400.0
2013-02-19 15:15:00,118.83,118.84,118.76,118.77,8300.0,85.6052,85.6124,85.5547,85.562,8300.0
2013-02-19 15:20:00,118.78,118.86,118.76,118.76,8800.0,85.5692,85.6268,85.5547,85.5547,8800.0
2013-02-19 15:25:00,118.76,118.8,118.63,118.65,14000.0,85.5547,85.5836,85.4611,85.4755,14000.0
2013-02-19 15:30:00,118.64,118.7,118.57,118.61,15700.0,85.4683,85.5115,85.4179,85.4467,15700.0
2013-02-19 15:35:00,118.63,118.63,118.54,118.61,9600.0,85.4611,85.4611,85.3963,85.4467,9600.0
2013-02-19 15:40:00,118.6,118.72,118.58,118.67,16100.0,85.4395,85.5259,85.4251,85.4899,16100.0
2013-02-19 15:45:00,118.66,118.73,118.58,118.7,43500.0,85.4827,85.5331,85.4251,85.5115,43500.0
2013-02-19 15:50:00,118.71,118.76,118.66,118.72,28100.0,85.5187,85.5547,85.4827,85.5259,28100.0
2013-02-19 15:55:00,118.72,118.9,118.7,118.84,65500.0,85.5259,85.6556,85.5115,85.6124,65500.0
2013-02-20 09:30:00,118.01,118.01,116.2,116.68,87600.0,85.3846,85.3846,84.075,84.4223,87600.0
2013-02-20 09:35:00,116.74,116.77,116.09,116.76,69600.0,84.4657,84.4874,83.9954,84.4802,69600.0
2013-02-20 09:40:00,116.82,117.59,116.76,117.53,90700.0,84.5236,85.0807,84.4802,85.0373,90700.0
2013-02-20 09:45:00,117.52,117.88,117.5,117.7,22600.0,85.0301,85.2906,85.0156,85.1603,22600.0
2013-02-20 09:50:00,117.73,117.89,117.51,117.65,27700.0,85.182,85.2978,85.0229,85.1241,27700.0
2013-02-20 09:55:00,117.67,117.73,117.3,117.45,17100.0,85.1386,85.182,84.8709,84.9794,17100.0
2013-02-20 10:00:00,117.49,117.52,117.31,117.37,10000.0,85.0084,85.0301,84.8781,84.9216,10000.0
2013-02-20 10:05:00,117.4,117.51,117.4,117.46,5000.0,84.9433,85.0229,84.9433,84.9867,5000.0
2013-02-20 10:10:00,117.43,117.71,117.42,117.57,14500.0,84.965,85.1676,84.9577,85.0663,14500.0
2013-02-20 10:15:00,117.57,117.89,117.57,117.89,9700.0,85.0663,85.2978,85.0663,85.2978,9700.0
2013-02-20 10:20:00,117.88,118.19,117.85,117.9,23200.0,85.2906,85.5149,85.2689,85.305,23200.0
2013-02-20 10:25:00,117.86,117.94,117.7,117.73,9600.0,85.2761,85.334,85.1603,85.182,9600.0
2013-02-20 10:30:00,117.73,117.73,117.35,117.44,18800.0,85.182,85.182,84.9071,84.9722,18800.0
2013-02-20 10:35:00,117.44,117.53,117.25,117.25,13200.0,84.9722,85.0373,84.8347,84.8347,13200.0
2013-02-20 10:40:00,117.27,117.53,117.27,117.32,16400.0,84.8492,85.0373,84.8492,84.8854,16400.0
2013-02-20 10:45:00,117.34,117.39,117.24,117.25,26200.0,84.8999,84.936,84.8275,84.8347,26200.0
2013-02-20 10:50:00,117.23,117.49,117.23,117.4,14400.0,84.8203,85.0084,84.8203,84.9433,14400.0
2013-02-20 10:55:00,117.41,117.41,117.23,117.23,19200.0,84.9505,84.9505,84.8203,84.8203,19200.0
2013-02-20 11:00:00,117.23,117.28,117.09,117.1,31600.0,84.8203,84.8564,84.719,84.7262,31600.0
2013-02-20 11:05:00,117.11,117.2,117.05,117.18,6100.0,84.7334,84.7986,84.69,84.7841,6100.0
2013-02-20 11:10:00,117.21,117.27,117.07,117.26,30400.0,84.8058,84.8492,84.7045,84.842,30400.0
2013-02-20 11:15:00,117.25,117.42,117.23,117.41,14600.0,84.8347,84.9577,84.8203,84.9505,14600.0
2013-02-20 11:20:00,117.44,117.58,117.41,117.44,12100.0,84.9722,85.0735,84.9505,84.9722,12100.0
2013-02-20 11:25:00,117.42,117.42,117.22,117.26,13000.0,84.9577,84.9577,84.813,84.842,13000.0
2013-02-20 11:30:00,117.25,117.32,117.19,117.26,11000.0,84.8347,84.8854,84.7913,84.842,11000.0
2013-02-20 11:35:00,117.26,117.26,116.93,116.95,11500.0,84.842,84.842,84.6032,84.6177,11500.0
2013-02-20 11:40:00,116.95,117.12,116.89,117.12,20300.0,84.6177,84.7407,84.5743,84.7407,20300.0
2013-02-20 11:45:00,117.12,117.28,117.12,117.19,16700.0,84.7407,84.8564,84.7407,84.7913,16700.0
2013-02-20 11:50:00,117.19,117.28,117.13,117.2,16700.0,84.7913,84.8564,84.7479,84.7986,16700.0
2013-02-20 11:55:00,117.19,117.22,117.0,117.04,17800.0,84.7913,84.813,84.6538,84.6828,17800.0
2013-02-20 12:00:00,117.06,117.27,117.05,117.22,59800.0,84.6973,84.8492,84.69,84.813,59800.0
2013-02-20 12:05:00,117.22,117.33,117.22,117.26,8200.0,84.813,84.8926,84.813,84.842,8200.0
2013-02-20 12:10:00,117.24,117.32,117.21,117.31,5700.0,84.8275,84.8854,84.8058,84.8781,5700.0
2013-02-20 12:15:00,117.33,117.37,117.26,117.26,4100.0,84.8926,84.9216,84.842,84.842,4100.0
2013-02-20 12:20:00,117.31,117.31,117.23,117.24,9300.0,84.8781,84.8781,84.8203,84.8275,9300.0
2013-02-20 12:25:00,117.22,117.25,117.19,117.21,6300.0,84.813,84.8347,84.7913,84.8058,6300.0
2013-02-20 12:30:00,117.22,117.31,117.16,117.28,32300.0,84.813,84.8781,84.7696,84.8564,32300.0
2013-02-20 12:35:00,117.28,117.39,117.28,117.34,4900.0,84.8564,84.936,84.8564,84.8999,4900.0
2013-02-20 12:40:00,117.35,117.37,117.29,117.34,2800.0,84.9071,84.9216,84.8637,84.8999,2800.0
2013-02-20 12:45:00,117.34,117.37,117.2,117.2,10600.0,84.8999,84.9216,84.7986,84.7986,10600.0
2013-02-20 12:50:00,117.21,117.3,117.17,117.26,5500.0,84.8058,84.8709,84.7768,84.842,5500.0
2013-02-20 12:55:00,117.28,117.28,117.04,117.12,11100.0,84.8564,84.8564,84.6828,84.7407,11100.0
2013-02-20 13:00:00,117.1,117.11,116.99,117.02,22800.0,84.7262,84.7334,84.6466,84.6683,22800.0
2013-02-20 13:05:00,117.05,117.18,117.05,117.14,9900.0,84.69,84.7841,84.69,84.7551,9900.0
2013-02-20 13:10:00,117.15,117.17,116.99,117.1,28400.0,84.7624,84.7768,84.6466,84.7262,28400.0
2013-02-20 13:15:00,117.1,117.11,116.97,117.0,12000.0,84.7262,84.7334,84.6321,84.6538,12000.0
2013-02-20 13:20:00,117.0,117.02,116.97,117.0,4100.0,84.6538,84.6683,84.6321,84.6538,4100.0
2013-02-20 13:25:00,117.01,117.01,116.89,116.9,6100.0,84.6611,84.6611,84.5743,84.5815,6100.0
2013-02-20 13:30:00,116.89,116.91,116.82,116.91,3700.0,84.5743,84.5887,84.5236,84.5887,3700.0
2013-02-20 13:35:00,116.91,116.91,116.75,116.81,21100.0,84.5887,84.5887,84.473,84.5164,21100.0
2013-02-20 13:40:00,116.77,116.8,116.67,116.7,6600.0,84.4874,84.5091,84.4151,84.4368,6600.0
2013-02-20 13:45:00,116.7,116.72,116.63,116.66,18900.0,84.4368,84.4513,84.3861,84.4078,18900.0
2013-02-20 13:50:00,116.66,116.68,116.54,116.64,9200.0,84.4078,84.4223,84.321,84.3934,9200.0
2013-02-20 13:55:00,116.61,116.66,116.58,116.6,3200.0,84.3717,84.4078,84.35,84.3644,3200.0
2013-02-20 14:00:00,116.6,116.72,116.45,116.67,21500.0,84.3644,84.4513,84.2559,84.4151,21500.0
2013-02-20 14:05:00,116.73,116.78,116.59,116.77,12300.0,84.4585,84.4947,84.3572,84.4874,12300.0
2013-02-20 14:10:00,116.81,116.87,116.67,116.75,6800.0,84.5164,84.5598,84.4151,84.473,6800.0
2013-02-20 14:15:00,116.73,116.94,116.7,116.87,5900.0,84.4585,84.6104,84.4368,84.5598,5900.0
2013-02-20 14:20:00,116.85,116.86,116.64,116.64,4500.0,84.5453,84.5526,84.3934,84.3934,4500.0
2013-02-20 14:25:00,116.65,116.68,116.57,116.61,13100.0,84.4006,84.4223,84.3427,84.3717,13100.0
2013-02-20 14:30:00,116.6,116.68,116.5,116.52,6300.0,84.3644,84.4223,84.2921,84.3066,6300.0
2013-02-20 14:35:00,116.52,116.62,116.45,116.6,8800.0,84.3066,84.3789,84.2559,84.3644,8800.0
2013-02-20 14:40:00,116.59,116.6,116.45,116.51,8200.0,84.3572,84.3644,84.2559,84.2993,8200.0
2013-02-20 14:45:00,116.51,116.51,116.25,116.3,25800.0,84.2993,84.2993,84.1112,84.1474,25800.0
2013-02-20 14:50:00,116.28,116.54,116.28,116.31,94800.0,84.1329,84.321,84.1329,84.1546,94800.0
2013-02-20 14:55:00,116.3,116.33,116.15,116.17,9500.0,84.1474,84.1691,84.0388,84.0533,9500.0
2013-02-20 15:00:00,116.16,116.16,115.71,115.73,26300.0,84.0461,84.0461,83.7205,83.735,26300.0
2013-02-20 15:05:00,115.74,115.78,115.58,115.74,32100.0,83.7422,83.7711,83.6264,83.7422,32100.0
2013-02-20 15:10:00,115.73,115.73,115.37,115.41,43800.0,83.735,83.735,83.4745,83.5034,43800.0
2013-02-20 15:15:00,115.4,115.41,115.16,115.27,34400.0,83.4962,83.5034,83.3225,83.4021,34400.0
2013-02-20 15:20:00,115.28,115.5,115.22,115.5,29500.0,83.4094,83.5685,83.366,83.5685,29500.0
2013-02-20 15:25:00,115.49,115.49,115.3,115.3,32400.0,83.5613,83.5613,83.4238,83.4238,32400.0
2013-02-20 15:30:00,115.3,115.38,115.04,115.14,38600.0,83.4238,83.4817,83.2357,83.3081,38600.0
2013-02-20 15:35:00,115.14,115.31,115.07,115.07,51300.0,83.3081,83.4311,83.2574,83.2574,51300.0
2013-02-20 15:40:00,115.07,115.11,114.76,114.77,72500.0,83.2574,83.2864,83.0331,83.0404,72500.0
2013-02-20 15:45:00,114.78,115.03,114.72,114.8,56000.0,83.0476,83.2285,83.0042,83.0621,56000.0
2013-02-20 15:50:00,114.77,114.9,114.61,114.75,83000.0,83.0404,83.1344,82.9246,83.0259,83000.0
2013-02-20 15:55:00,114.75,114.9,114.52,114.81,186300.0,83.0259,83.1344,82.8595,83.0693,186300.0
2013-02-21 09:30:00,114.07,114.07,113.01,113.59,69500.0,82.5339,82.5339,81.7669,82.1866,69500.0
2013-02-21 09:35:00,113.61,113.79,113.28,113.48,55600.0,82.2011,82.3313,81.9623,82.107,55600.0
2013-02-21 09:40:00,113.5,114.15,113.45,114.01,74600.0,82.1215,82.5918,82.0853,82.4905,74600.0
2013-02-21 09:45:00,114.03,114.11,113.51,113.9,69300.0,82.5049,82.5628,82.1287,82.4109,69300.0
2013-02-21 09:50:00,113.83,113.83,113.27,113.3,64200.0,82.3602,82.3602,81.9551,81.9768,64200.0
2013-02-21 09:55:00,113.29,113.65,113.07,113.62,72200.0,81.9695,82.23,81.8103,82.2083,72200.0
2013-02-21 10:00:00,113.64,113.64,113.04,113.17,78800.0,82.2228,82.2228,81.7886,81.8827,78800.0
2013-02-21 10:05:00,113.14,113.27,112.59,112.62,121000.0,81.861,81.9551,81.463,81.4848,121000.0
2013-02-21 10:10:00,112.67,113.06,112.61,113.06,33800.0,81.5209,81.8031,81.4775,81.8031,33800.0
2013-02-21 10:15:00,113.07,113.07,112.76,112.93,36400.0,81.8103,81.8103,81.5861,81.7091,36400.0
2013-02-21 10:20:00,112.94,113.12,112.92,113.12,40300.0,81.7163,81.8465,81.7018,81.8465,40300.0
2013-02-21 10:25:00,113.12,113.54,113.12,113.54,33600.0,81.8465,82.1504,81.8465,82.1504,33600.0
2013-02-21 10:30:00,113.53,113.65,113.4,113.4,43400.0,82.1432,82.23,82.0491,82.0491,43400.0
2013-02-21 10:35:00,113.41,113.5,113.29,113.45,35500.0,82.0564,82.1215,81.9695,82.0853,35500.0
2013-02-21 10:40:00,113.43,113.54,113.38,113.52,31900.0,82.0708,82.1504,82.0346,82.1359,31900.0
2013-02-21 10:45:00,113.52,113.98,113.52,113.92,45600.0,82.1359,82.4688,82.1359,82.4254,45600.0
2013-02-21 10:50:00,113.95,113.99,113.54,113.6,33800.0,82.4471,82.476,82.1504,82.1938,33800.0
2013-02-21 10:55:00,113.59,113.8,113.58,113.69,25700.0,82.1866,82.3385,82.1794,82.2589,25700.0
2013-02-21 11:00:00,113.7,113.78,113.6,113.63,9700.0,82.2662,82.3241,82.1938,82.2155,9700.0
2013-02-21 11:05:00,113.64,113.74,113.6,113.73,12700.0,82.2228,82.2951,82.1938,82.2879,12700.0
2013-02-21 11:10:00,113.75,113.8,113.57,113.59,12500.0,82.3024,82.3385,82.1721,82.1866,12500.0
2013-02-21 11:15:00,113.58,113.83,113.55,113.78,31000.0,82.1794,82.3602,82.1576,82.3241,31000.0
2013-02-21 11:20:00,113.78,113.78,113.42,113.43,28800.0,82.3241,82.3241,82.0636,82.0708,28800.0
2013-02-21 11:25:00,113.44,113.44,113.12,113.13,13400.0,82.0781,82.0781,81.8465,81.8538,13400.0
2013-02-21 11:30:00,113.11,113.16,113.04,113.16,18300.0,81.8393,81.8755,81.7886,81.8755,18300.0
2013-02-21 11:35:00,113.16,113.25,113.16,113.21,16000.0,81.8755,81.9406,81.8755,81.9116,16000.0
2013-02-21 11:40:00,113.19,113.19,113.03,113.06,23400.0,81.8972,81.8972,81.7814,81.8031,23400.0
2013-02-21 11:45:00,113.03,113.04,112.92,112.97,30100.0,81.7814,81.7886,81.7018,81.738,30100.0
2013-02-21 11:50:00,112.97,112.97,112.63,112.91,30600.0,81.738,81.738,81.492,81.6946,30600.0
2013-02-21 11:55:00,112.88,112.91,112.62,112.67,19300.0,81.6729,81.6946,81.4848,81.5209,19300.0
2013-02-21 12:00:00,112.67,112.75,112.46,112.5,31200.0,81.5209,81.5788,81.369,81.3979,31200.0
2013-02-21 12:05:00,112.5,112.55,112.44,112.46,12900.0,81.3979,81.4341,81.3545,81.369,12900.0
2013-02-21 12:10:00,112.45,112.45,112.24,112.26,29600.0,81.3618,81.3618,81.2098,81.2243,29600.0
2013-02-21 12:15:00,112.25,112.26,112.02,112.06,24900.0,81.217,81.2243,81.0506,81.0796,24900.0
2013-02-21 12:20:00,112.04,112.09,111.97,112.0,21300.0,81.0651,81.1013,81.0145,81.0362,21300.0
2013-02-21 12:25:00,112.0,112.19,111.99,112.19,26800.0,81.0362,81.1736,81.0289,81.1736,26800.0
2013-02-21 12:30:00,112.13,112.17,112.02,112.06,15500.0,81.1302,81.1592,81.0506,81.0796,15500.0
2013-02-21 12:35:00,112.06,112.09,111.97,112.0,23200.0,81.0796,81.1013,81.0145,81.0362,23200.0
2013-02-21 12:40:00,112.01,112.01,111.46,111.46,44600.0,81.0434,81.0434,80.6455,80.6455,44600.0
2013-02-21 12:45:00,111.47,111.6,111.46,111.55,14000.0,80.6527,80.7467,80.6455,80.7106,14000.0
2013-02-21 12:50:00,111.56,111.75,111.54,111.75,12100.0,80.7178,80.8553,80.7033,80.8553,12100.0
2013-02-21 12:55:00,111.75,111.82,111.66,111.69,13300.0,80.8553,80.9059,80.7902,80.8119,13300.0
2013-02-21 13:00:00,111.69,112.07,111.69,111.99,18200.0,80.8119,81.0868,80.8119,81.0289,18200.0
2013-02-21 13:05:00,112.04,112.31,111.99,112.22,19200.0,81.0651,81.2605,81.0289,81.1953,19200.0
2013-02-21 13:10:00,112.22,112.4,112.21,112.29,22800.0,81.1953,81.3256,81.1881,81.246,22800.0
2013-02-21 13:15:00,112.27,112.42,112.26,112.32,16500.0,81.2315,81.34,81.2243,81.2677,16500.0
2013-02-21 13:20:00,112.3,112.46,112.21,112.23,10400.0,81.2532,81.369,81.1881,81.2026,10400.0
2013-02-21 13:25:00,112.23,112.4,112.22,112.26,9900.0,81.2026,81.3256,81.1953,81.2243,9900.0
2013-02-21 13:30:00,112.23,112.48,112.19,112.47,12900.0,81.2026,81.3835,81.1736,81.3762,12900.0
2013-02-21 13:35:00,112.49,112.57,112.45,112.55,10300.0,81.3907,81.4486,81.3618,81.4341,10300.0
2013-02-21 13:40:00,112.54,112.58,112.3,112.32,26900.0,81.4269,81.4558,81.2532,81.2677,26900.0
2013-02-21 13:45:00,112.32,112.4,112.24,112.29,33500.0,81.2677,81.3256,81.2098,81.246,33500.0
2013-02-21 13:50:00,112.29,112.39,111.98,112.02,21900.0,81.246,81.3183,81.0217,81.0506,21900.0
2013-02-21 13:55:00,112.06,112.19,111.98,112.13,15600.0,81.0796,81.1736,81.0217,81.1302,15600.0
2013-02-21 14:00:00,112.15,112.15,111.66,111.71,21600.0,81.1447,81.1447,80.7902,80.8263,21600.0
2013-02-21 14:05:00,111.71,111.77,111.63,111.63,21100.0,80.8263,80.8697,80.7685,80.7685,21100.0
2013-02-21 14:10:00,111.63,111.74,111.55,111.73,19600.0,80.7685,80.848,80.7106,80.8408,19600.0
2013-02-21 14:15:00,111.75,111.82,111.66,111.68,16300.0,80.8553,80.9059,80.7902,80.8046,16300.0
2013-02-21 14:20:00,111.68,111.83,111.65,111.81,22300.0,80.8046,80.9132,80.7829,80.8987,22300.0
2013-02-21 14:25:00,111.82,111.85,111.78,111.84,18600.0,80.9059,80.9276,80.877,80.9204,18600.0
2013-02-21 14:30:00,111.85,112.23,111.85,112.09,33500.0,80.9276,81.2026,80.9276,81.1013,33500.0
2013-02-21 14:35:00,112.1,112.11,112.01,112.05,24900.0,81.1085,81.1158,81.0434,81.0723,24900.0
2013-02-21 14:40:00,112.04,112.09,111.87,111.97,16700.0,81.0651,81.1013,80.9421,81.0145,16700.0
2013-02-21 14:45:00,111.95,112.01,111.9,111.96,18200.0,81.0,81.0434,80.9638,81.0072,18200.0
2013-02-21 14:50:00,111.96,112.11,111.92,112.07,26600.0,81.0072,81.1158,80.9783,81.0868,26600.0
2013-02-21 14:55:00,112.07,112.41,112.02,112.33,41800.0,81.0868,81.3328,81.0506,81.2749,41800.0
2013-02-21 15:00:00,112.29,112.4,112.15,112.36,21200.0,81.246,81.3256,81.1447,81.2966,21200.0
2013-02-21 15:05:00,112.36,112.54,112.35,112.4,19700.0,81.2966,81.4269,81.2894,81.3256,19700.0
2013-02-21 15:10:00,112.45,112.74,112.4,112.73,26800.0,81.3618,81.5716,81.3256,81.5643,26800.0
2013-02-21 15:15:00,112.74,112.75,112.58,112.64,29900.0,81.5716,81.5788,81.4558,81.4992,29900.0
2013-02-21 15:20:00,112.64,112.83,112.62,112.77,23500.0,81.4992,81.6367,81.4848,81.5933,23500.0
2013-02-21 15:25:00,112.77,113.02,112.75,112.98,28400.0,81.5933,81.7742,81.5788,81.7452,28400.0
2013-02-21 15:30:00,112.94,113.07,112.83,112.85,30600.0,81.7163,81.8103,81.6367,81.6512,30600.0
2013-02-21 15:35:00,112.84,112.88,112.72,112.77,30800.0,81.6439,81.6729,81.5571,81.5933,30800.0
2013-02-21 15:40:00,112.75,112.8,112.47,112.6,27600.0,81.5788,81.615,81.3762,81.4703,27600.0
2013-02-21 15:45:00,112.65,112.74,112.56,112.56,31600.0,81.5065,81.5716,81.4413,81.4413,31600.0
2013-02-21 15:50:00,112.56,112.63,112.39,112.46,39100.0,81.4413,81.492,81.3183,81.369,39100.0
2013-02-21 15:55:00,112.48,112.55,112.32,112.51,76300.0,81.3835,81.4341,81.2677,81.4052,76300.0
2013-02-22 09:30:00,113.44,113.88,113.23,113.88,35300.0,82.0781,82.3964,81.9261,82.3964,35300.0
2013-02-22 09:35:00,113.98,114.0,113.64,113.7,34000.0,82.4688,82.4832,82.2228,82.2662,34000.0
2013-02-22 09:40:00,113.71,113.71,113.34,113.5,16900.0,82.2734,82.2734,82.0057,82.1215,16900.0
2013-02-22 09:45:00,113.5,113.5,113.0,113.05,33100.0,82.1215,82.1215,81.7597,81.7959,33100.0
2013-02-22 09:50:00,113.05,113.51,113.03,113.35,17300.0,81.7959,82.1287,81.7814,82.0129,17300.0
2013-02-22 09:55:00,113.35,113.55,113.34,113.4,14300.0,82.0129,82.1576,82.0057,82.0491,14300.0
2013-02-22 10:00:00,113.4,113.55,113.26,113.46,9800.0,82.0491,82.1576,81.9478,82.0925,9800.0
2013-02-22 10:05:00,113.48,113.6,113.4,113.46,18500.0,82.107,82.1938,82.0491,82.0925,18500.0
2013-02-22 10:10:00,113.5,113.5,113.2,113.23,23000.0,82.1215,82.1215,81.9044,81.9261,23000.0
2013-02-22 10:15:00,113.24,113.52,113.1,113.48,9000.0,81.9333,82.1359,81.8321,82.107,9000.0
2013-02-22 10:20:00,113.53,113.56,113.39,113.39,5900.0,82.1432,82.1649,82.0419,82.0419,5900.0
2013-02-22 10:25:00,113.42,113.45,113.09,113.15,8200.0,82.0636,82.0853,81.8248,81.8682,8200.0
2013-02-22 10:30:00,113.13,113.13,112.83,112.91,45200.0,81.8538,81.8538,81.6367,81.6946,45200.0
2013-02-22 10:35:00,112.95,113.33,112.95,113.04,19100.0,81.7235,81.9985,81.7235,81.7886,19100.0
2013-02-22 10:40:00,113.05,113.21,112.98,113.14,14200.0,81.7959,81.9116,81.7452,81.861,14200.0
2013-02-22 10:45:00,113.17,113.2,112.9,112.91,15900.0,81.8827,81.9044,81.6873,81.6946,15900.0
2013-02-22 10:50:00,112.92,112.92,112.74,112.79,22600.0,81.7018,81.7018,81.5716,81.6078,22600.0
2013-02-22 10:55:00,112.78,112.8,112.57,112.57,27200.0,81.6005,81.615,81.4486,81.4486,27200.0
2013-02-22 11:00:00,112.6,112.73,112.53,112.68,45300.0,81.4703,81.5643,81.4196,81.5282,45300.0
2013-02-22 11:05:00,112.67,112.85,112.67,112.8,22600.0,81.5209,81.6512,81.5209,81.615,22600.0
2013-02-22 11:10:00,112.78,112.88,112.57,112.63,42800.0,81.6005,81.6729,81.4486,81.492,42800.0
2013-02-22 11:15:00,112.65,112.84,112.63,112.74,13000.0,81.5065,81.6439,81.492,81.5716,13000.0
2013-02-22 11:20:00,112.83,112.9,112.69,112.88,15900.0,81.6367,81.6873,81.5354,81.6729,15900.0
2013-02-22 11:25:00,112.89,113.0,112.77,112.91,32300.0,81.6801,81.7597,81.5933,81.6946,32300.0
2013-02-22 11:30:00,112.92,113.05,112.92,113.05,8200.0,81.7018,81.7959,81.7018,81.7959,8200.0
2013-02-22 11:35:00,113.05,113.12,112.93,113.07,34900.0,81.7959,81.8465,81.7091,81.8103,34900.0
2013-02-22 11:40:00,113.06,113.06,112.72,112.77,10700.0,81.8031,81.8031,81.5571,81.5933,10700.0
2013-02-22 11:45:00,112.77,112.99,112.74,112.81,31100.0,81.5933,81.7525,81.5716,81.6222,31100.0
2013-02-22 11:50:00,112.81,112.97,112.74,112.84,17100.0,81.6222,81.738,81.5716,81.6439,17100.0
2013-02-22 11:55:00,112.88,113.08,112.84,113.03,19200.0,81.6729,81.8176,81.6439,81.7814,19200.0
2013-02-22 12:00:00,113.04,113.07,112.87,112.98,25900.0,81.7886,81.8103,81.6656,81.7452,25900.0
2013-02-22 12:05:00,113.01,113.08,112.89,113.0,13700.0,81.7669,81.8176,81.6801,81.7597,13700.0
2013-02-22 12:10:00,113.02,113.02,112.89,112.95,15100.0,81.7742,81.7742,81.6801,81.7235,15100.0
2013-02-22 12:15:00,112.98,113.04,112.91,113.04,17600.0,81.7452,81.7886,81.6946,81.7886,17600.0
2013-02-22 12:20:00,113.04,113.07,113.04,113.05,7400.0,81.7886,81.8103,81.7886,81.7959,7400.0
2013-02-22 12:25:00,113.06,113.17,113.06,113.15,5100.0,81.8031,81.8827,81.8031,81.8682,5100.0
2013-02-22 12:30:00,113.12,113.2,113.08,113.09,7200.0,81.8465,81.9044,81.8176,81.8248,7200.0
2013-02-22 12:35:00,113.1,113.13,112.85,112.87,44200.0,81.8321,81.8538,81.6512,81.6656,44200.0
2013-02-22 12:40:00,112.88,113.03,112.87,112.95,9300.0,81.6729,81.7814,81.6656,81.7235,9300.0
2013-02-22 12:45:00,112.97,112.97,112.85,112.89,17300.0,81.738,81.738,81.6512,81.6801,17300.0
2013-02-22 12:50:00,112.9,113.0,112.85,112.88,14900.0,81.6873,81.7597,81.6512,81.6729,14900.0
2013-02-22 12:55:00,112.87,112.9,112.76,112.87,23100.0,81.6656,81.6873,81.5861,81.6656,23100.0
2013-02-22 13:00:00,112.88,112.92,112.76,112.81,11300.0,81.6729,81.7018,81.5861,81.6222,11300.0
2013-02-22 13:05:00,112.79,112.8,112.7,112.71,11900.0,81.6078,81.615,81.5426,81.5499,11900.0
2013-02-22 13:10:00,112.7,112.75,112.48,112.7,29900.0,81.5426,81.5788,81.3835,81.5426,29900.0
2013-02-22 13:15:00,112.71,112.76,112.63,112.75,15000.0,81.5499,81.5861,81.492,81.5788,15000.0
2013-02-22 13:20:00,112.76,112.78,112.66,112.66,7000.0,81.5861,81.6005,81.5137,81.5137,7000.0
2013-02-22 13:25:00,112.67,112.67,112.49,112.58,10700.0,81.5209,81.5209,81.3907,81.4558,10700.0
2013-02-22 13:30:00,112.57,112.67,112.57,112.67,9600.0,81.4486,81.5209,81.4486,81.5209,9600.0
2013-02-22 13:35:00,112.68,112.96,112.68,112.96,38100.0,81.5282,81.7308,81.5282,81.7308,38100.0
2013-02-22 13:40:00,112.99,113.09,112.96,112.97,16600.0,81.7525,81.8248,81.7308,81.738,16600.0
2013-02-22 13:45:00,112.97,113.14,112.96,113.07,13200.0,81.738,81.861,81.7308,81.8103,13200.0
2013-02-22 13:50:00,113.07,113.16,113.06,113.13,11100.0,81.8103,81.8755,81.8031,81.8538,11100.0
2013-02-22 13:55:00,113.13,113.2,113.11,113.19,10400.0,81.8538,81.9044,81.8393,81.8972,10400.0
2013-02-22 14:00:00,113.18,113.23,113.01,113.02,17500.0,81.8899,81.9261,81.7669,81.7742,17500.0
2013-02-22 14:05:00,113.02,113.02,112.84,112.87,16700.0,81.7742,81.7742,81.6439,81.6656,16700.0
2013-02-22 14:10:00,112.85,112.9,112.83,112.84,20600.0,81.6512,81.6873,81.6367,81.6439,20600.0
2013-02-22 14:15:00,112.85,112.85,112.52,112.54,14700.0,81.6512,81.6512,81.4124,81.4269,14700.0
2013-02-22 14:20:00,112.54,112.65,112.49,112.52,14300.0,81.4269,81.5065,81.3907,81.4124,14300.0
2013-02-22 14:25:00,112.49,112.55,112.44,112.47,24200.0,81.3907,81.4341,81.3545,81.3762,24200.0
2013-02-22 14:30:00,112.46,112.54,112.45,112.5,12000.0,81.369,81.4269,81.3618,81.3979,12000.0
2013-02-22 14:35:00,112.54,112.65,112.48,112.64,26600.0,81.4269,81.5065,81.3835,81.4992,26600.0
2013-02-22 14:40:00,112.63,112.81,112.63,112.78,28200.0,81.492,81.6222,81.492,81.6005,28200.0
2013-02-22 14:45:00,112.77,113.03,112.77,112.86,22300.0,81.5933,81.7814,81.5933,81.6584,22300.0
2013-02-22 14:50:00,112.89,113.13,112.89,113.11,13200.0,81.6801,81.8538,81.6801,81.8393,13200.0
2013-02-22 14:55:00,113.09,113.1,112.98,113.01,11600.0,81.8248,81.8321,81.7452,81.7669,11600.0
2013-02-22 15:00:00,113.01,113.09,112.99,113.09,6800.0,81.7669,81.8248,81.7525,81.8248,6800.0
2013-02-22 15:05:00,113.04,113.22,112.91,112.93,47300.0,81.7886,81.9189,81.6946,81.7091,47300.0
2013-02-22 15:10:00,112.98,113.01,112.81,112.82,10600.0,81.7452,81.7669,81.6222,81.6295,10600.0
2013-02-22 15:15:00,112.85,112.94,112.82,112.83,10400.0,81.6512,81.7163,81.6295,81.6367,10400.0
2013-02-22 15:20:00,112.82,112.82,112.59,112.65,21500.0,81.6295,81.6295,81.463,81.5065,21500.0
2013-02-22 15:25:00,112.66,112.87,112.65,112.86,14400.0,81.5137,81.6656,81.5065,81.6584,14400.0
2013-02-22 15:30:00,112.85,113.03,112.85,113.0,22600.0,81.6512,81.7814,81.6512,81.7597,22600.0
2013-02-22 15:35:00,112.98,113.02,112.97,112.98,18700.0,81.7452,81.7742,81.738,81.7452,18700.0
2013-02-22 15:40:00,112.98,112.98,112.78,112.82,25700.0,81.7452,81.7452,81.6005,81.6295,25700.0
2013-02-22 15:45:00,112.85,112.91,112.74,112.79,19400.0,81.6512,81.6946,81.5716,81.6078,19400.0
2013-02-22 15:50:00,112.81,112.98,112.75,112.77,34800.0,81.6222,81.7452,81.5788,81.5933,34800.0
2013-02-22 15:55:00,112.76,112.81,112.75,112.8,113800.0,81.5861,81.6222,81.5788,81.615,113800.0
2013-02-25 09:30:00,115.76,116.21,115.24,115.62,101900.0,83.7567,84.0823,83.3804,83.6554,101900.0
2013-02-25 09:35:00,115.62,116.11,114.86,115.33,49200.0,83.6554,84.0099,83.1055,83.4455,49200.0
2013-02-25 09:40:00,115.3,116.26,115.21,115.82,73600.0,83.4238,84.1184,83.3587,83.8001,73600.0
2013-02-25 09:45:00,115.82,115.89,115.26,115.29,31600.0,83.8001,83.8507,83.3949,83.4166,31600.0
2013-02-25 09:50:00,115.4,115.53,115.1,115.3,35300.0,83.4962,83.5902,83.2791,83.4238,35300.0
2013-02-25 09:55:00,115.23,115.94,115.15,115.93,65500.0,83.3732,83.8869,83.3153,83.8797,65500.0
2013-02-25 10:00:00,115.95,116.0,115.46,115.58,30900.0,83.8941,83.9303,83.5396,83.6264,30900.0
2013-02-25 10:05:00,115.59,115.75,115.5,115.52,24800.0,83.6337,83.7494,83.5685,83.583,24800.0
2013-02-25 10:10:00,115.54,115.55,115.15,115.36,24500.0,83.5975,83.6047,83.3153,83.4672,24500.0
2013-02-25 10:15:00,115.37,115.38,115.2,115.26,13500.0,83.4745,83.4817,83.3515,83.3949,13500.0
2013-02-25 10:20:00,115.22,115.27,114.91,114.93,24800.0,83.366,83.4021,83.1417,83.1561,24800.0
2013-02-25 10:25:00,114.97,115.06,114.77,114.88,20500.0,83.1851,83.2502,83.0404,83.1199,20500.0
2013-02-25 10:30:00,114.88,114.91,114.67,114.75,37100.0,83.1199,83.1417,82.968,83.0259,37100.0
2013-02-25 10:35:00,114.78,114.96,114.75,114.8,35000.0,83.0476,83.1778,83.0259,83.0621,35000.0
2013-02-25 10:40:00,114.78,115.18,114.59,115.1,13800.0,83.0476,83.337,82.9101,83.2791,13800.0
2013-02-25 10:45:00,115.18,115.2,114.8,115.0,22300.0,83.337,83.3515,83.0621,83.2068,22300.0
2013-02-25 10:50:00,114.95,115.06,114.78,114.8,27500.0,83.1706,83.2502,83.0476,83.0621,27500.0
2013-02-25 10:55:00,114.8,114.8,114.63,114.65,11100.0,83.0621,83.0621,82.9391,82.9535,11100.0
2013-02-25 11:00:00,114.65,114.7,114.4,114.56,28700.0,82.9535,82.9897,82.7727,82.8884,28700.0
2013-02-25 11:05:00,114.57,114.77,114.51,114.71,12700.0,82.8957,83.0404,82.8522,82.9969,12700.0
2013-02-25 11:10:00,114.69,114.69,114.47,114.47,6800.0,82.9825,82.9825,82.8233,82.8233,6800.0
2013-02-25 11:15:00,114.52,114.97,114.52,114.73,56700.0,82.8595,83.1851,82.8595,83.0114,56700.0
2013-02-25 11:20:00,114.69,114.73,114.53,114.69,32500.0,82.9825,83.0114,82.8667,82.9825,32500.0
2013-02-25 11:25:00,114.7,114.96,114.68,114.8,11400.0,82.9897,83.1778,82.9752,83.0621,11400.0
2013-02-25 11:30:00,114.85,114.99,114.77,114.77,6800.0,83.0982,83.1995,83.0404,83.0404,6800.0
2013-02-25 11:35:00,114.73,114.73,114.32,114.35,10800.0,83.0114,83.0114,82.7148,82.7365,10800.0
2013-02-25 11:40:00,114.33,114.35,114.21,114.26,12100.0,82.722,82.7365,82.6352,82.6714,12100.0
2013-02-25 11:45:00,114.24,114.33,114.04,114.14,34100.0,82.6569,82.722,82.5122,82.5845,34100.0
2013-02-25 11:50:00,114.11,114.21,113.8,114.19,22800.0,82.5628,82.6352,82.3385,82.6207,22800.0
2013-02-25 11:55:00,114.19,114.19,113.97,114.01,7900.0,82.6207,82.6207,82.4615,82.4905,7900.0
2013-02-25 12:00:00,113.96,114.12,113.78,113.93,32200.0,82.4543,82.5701,82.3241,82.4326,32200.0
2013-02-25 12:05:00,113.95,114.21,113.95,114.16,52500.0,82.4471,82.6352,82.4471,82.599,52500.0
2013-02-25 12:10:00,114.17,114.27,114.11,114.23,15500.0,82.6062,82.6786,82.5628,82.6497,15500.0
2013-02-25 12:15:00,114.22,114.22,113.96,113.97,15000.0,82.6424,82.6424,82.4543,82.4615,15000.0
2013-02-25 12:20:00,113.95,113.97,113.89,113.96,5300.0,82.4471,82.4615,82.4036,82.4543,5300.0
2013-02-25 12:25:00,113.94,114.05,113.9,113.94,14900.0,82.4398,82.5194,82.4109,82.4398,14900.0
2013-02-25 12:30:00,113.96,114.06,113.87,113.99,17200.0,82.4543,82.5266,82.3892,82.476,17200.0
2013-02-25 12:35:00,113.99,114.3,113.95,114.27,16900.0,82.476,82.7003,82.4471,82.6786,16900.0
2013-02-25 12:40:00,114.27,114.32,114.12,114.23,16700.0,82.6786,82.7148,82.5701,82.6497,16700.0
2013-02-25 12:45:00,114.22,114.35,114.21,114.3,30800.0,82.6424,82.7365,82.6352,82.7003,30800.0
2013-02-25 12:50:00,114.29,114.3,114.0,114.0,24800.0,82.6931,82.7003,82.4832,82.4832,24800.0
2013-02-25 12:55:00,114.05,114.13,114.05,114.1,8200.0,82.5194,82.5773,82.5194,82.5556,8200.0
2013-02-25 13:00:00,114.08,114.16,114.03,114.04,16800.0,82.5411,82.599,82.5049,82.5122,16800.0
2013-02-25 13:05:00,114.0,114.07,113.99,114.05,7500.0,82.4832,82.5339,82.476,82.5194,7500.0
2013-02-25 13:10:00,114.07,114.17,114.02,114.15,13200.0,82.5339,82.6062,82.4977,82.5918,13200.0
2013-02-25 13:15:00,114.16,114.17,113.9,113.98,32000.0,82.599,82.6062,82.4109,82.4688,32000.0
2013-02-25 13:20:00,113.9,113.94,113.71,113.84,10000.0,82.4109,82.4398,82.2734,82.3675,10000.0
2013-02-25 13:25:00,113.82,113.87,113.58,113.59,13000.0,82.353,82.3892,82.1794,82.1866,13000.0
2013-02-25 13:30:00,113.58,113.58,113.4,113.4,9500.0,82.1794,82.1794,82.0491,82.0491,9500.0
2013-02-25 13:35:00,113.38,113.52,113.27,113.47,9900.0,82.0346,82.1359,81.9551,82.0998,9900.0
2013-02-25 13:40:00,113.43,113.48,113.3,113.34,12500.0,82.0708,82.107,81.9768,82.0057,12500.0
2013-02-25 13:45:00,113.43,113.49,113.31,113.42,8000.0,82.0708,82.1142,81.984,82.0636,8000.0
2013-02-25 13:50:00,113.46,113.46,113.28,113.35,9300.0,82.0925,82.0925,81.9623,82.0129,9300.0
2013-02-25 13:55:00,113.35,113.38,113.13,113.17,9000.0,82.0129,82.0346,81.8538,81.8827,9000.0
2013-02-25 14:00:00,113.18,113.18,112.96,113.02,19000.0,81.8899,81.8899,81.7308,81.7742,19000.0
2013-02-25 14:05:00,113.02,113.02,112.72,112.81,43700.0,81.7742,81.7742,81.5571,81.6222,43700.0
2013-02-25 14:10:00,112.9,113.08,112.81,113.04,11500.0,81.6873,81.8176,81.6222,81.7886,11500.0
2013-02-25 14:15:00,113.06,113.12,112.99,113.09,6200.0,81.8031,81.8465,81.7525,81.8248,6200.0
2013-02-25 14:20:00,113.09,113.09,112.95,113.04,10700.0,81.8248,81.8248,81.7235,81.7886,10700.0
2013-02-25 14:25:00,113.01,113.15,112.91,113.15,7000.0,81.7669,81.8682,81.6946,81.8682,7000.0
2013-02-25 14:30:00,113.15,113.51,113.14,113.46,18100.0,81.8682,82.1287,81.861,82.0925,18100.0
2013-02-25 14:35:00,113.44,113.46,113.31,113.33,5400.0,82.0781,82.0925,81.984,81.9985,5400.0
2013-02-25 14:40:00,113.36,113.52,113.33,113.48,7600.0,82.0202,82.1359,81.9985,82.107,7600.0
2013-02-25 14:45:00,113.46,113.48,113.22,113.22,13900.0,82.0925,82.107,81.9189,81.9189,13900.0
2013-02-25 14:50:00,113.25,113.29,113.17,113.2,7100.0,81.9406,81.9695,81.8827,81.9044,7100.0
2013-02-25 14:55:00,113.22,113.55,113.2,113.41,14500.0,81.9189,82.1576,81.9044,82.0564,14500.0
2013-02-25 15:00:00,113.41,113.54,113.18,113.27,11600.0,82.0564,82.1504,81.8899,81.9551,11600.0
2013-02-25 15:05:00,113.31,113.46,113.26,113.34,9500.0,81.984,82.0925,81.9478,82.0057,9500.0
2013-02-25 15:10:00,113.36,113.46,113.05,113.05,11200.0,82.0202,82.0925,81.7959,81.7959,11200.0
2013-02-25 15:15:00,113.05,113.05,112.7,112.7,27200.0,81.7959,81.7959,81.5426,81.5426,27200.0
2013-02-25 15:20:00,112.69,112.69,112.51,112.53,19300.0,81.5354,81.5354,81.4052,81.4196,19300.0
2013-02-25 15:25:00,112.53,112.62,112.26,112.32,26500.0,81.4196,81.4848,81.2243,81.2677,26500.0
2013-02-25 15:30:00,112.35,112.45,112.15,112.35,16800.0,81.2894,81.3618,81.1447,81.2894,16800.0
2013-02-25 15:35:00,112.33,112.34,112.04,112.06,39500.0,81.2749,81.2822,81.0651,81.0796,39500.0
2013-02-25 15:40:00,112.09,112.14,111.86,111.93,35800.0,81.1013,81.1375,80.9349,80.9855,35800.0
2013-02-25 15:45:00,111.9,112.1,111.68,111.68,46400.0,80.9638,81.1085,80.8046,80.8046,46400.0
2013-02-25 15:50:00,111.68,111.77,111.44,111.49,54600.0,80.8046,80.8697,80.631,80.6672,54600.0
2013-02-25 15:55:00,111.47,111.51,111.22,111.29,100400.0,80.6527,80.6816,80.4718,80.5225,100400.0
2013-02-26 09:30:00,111.88,112.76,111.51,111.53,56800.0,80.9493,81.5861,80.6816,80.6961,56800.0
2013-02-26 09:35:00,111.58,112.0,111.4,111.43,37200.0,80.7323,81.0362,80.602,80.6237,37200.0
2013-02-26 09:40:00,111.36,111.58,111.25,111.3,27900.0,80.5731,80.7323,80.4935,80.5297,27900.0
2013-02-26 09:45:00,111.25,111.25,110.87,111.16,21100.0,80.4935,80.4935,80.2186,80.4284,21100.0
2013-02-26 09:50:00,111.15,111.56,111.11,111.44,34500.0,80.4212,80.7178,80.3922,80.631,34500.0
2013-02-26 09:55:00,111.5,111.81,111.37,111.81,50500.0,80.6744,80.8987,80.5803,80.8987,50500.0
2013-02-26 10:00:00,111.81,112.42,111.76,112.34,46000.0,80.8987,81.34,80.8625,81.2822,46000.0
2013-02-26 10:05:00,112.43,112.48,111.88,111.99,47100.0,81.3473,81.3835,80.9493,81.0289,47100.0
2013-02-26 10:10:00,111.95,112.06,111.75,111.77,58400.0,81.0,81.0796,80.8553,80.8697,58400.0
2013-02-26 10:15:00,111.7,111.91,111.65,111.76,17900.0,80.8191,80.971,80.7829,80.8625,17900.0
2013-02-26 10:20:00,111.87,111.87,111.55,111.82,44000.0,80.9421,80.9421,80.7106,80.9059,44000.0
2013-02-26 10:25:00,111.78,111.81,111.44,111.55,41100.0,80.877,80.8987,80.631,80.7106,41100.0
2013-02-26 10:30:00,111.45,111.55,111.08,111.09,36500.0,80.6382,80.7106,80.3705,80.3777,36500.0
2013-02-26 10:35:00,111.09,111.24,111.01,111.15,21100.0,80.3777,80.4863,80.3199,80.4212,21100.0
2013-02-26 10:40:00,111.14,111.59,111.14,111.52,36500.0,80.4139,80.7395,80.4139,80.6889,36500.0
2013-02-26 10:45:00,111.52,111.95,111.49,111.87,23600.0,80.6889,81.0,80.6672,80.9421,23600.0
2013-02-26 10:50:00,111.88,112.32,111.85,112.29,29300.0,80.9493,81.2677,80.9276,81.246,29300.0
2013-02-26 10:55:00,112.32,112.32,112.01,112.05,31400.0,81.2677,81.2677,81.0434,81.0723,31400.0
2013-02-26 11:00:00,112.01,112.04,111.36,111.39,23100.0,81.0434,81.0651,80.5731,80.5948,23100.0
2013-02-26 11:05:00,111.37,111.37,111.15,111.2,52400.0,80.5803,80.5803,80.4212,80.4573,52400.0
2013-02-26 11:10:00,111.2,111.37,111.15,111.25,11900.0,80.4573,80.5803,80.4212,80.4935,11900.0
2013-02-26 11:15:00,111.27,111.59,111.26,111.44,38100.0,80.508,80.7395,80.5007,80.631,38100.0
2013-02-26 11:20:00,111.45,111.5,111.25,111.32,21700.0,80.6382,80.6744,80.4935,80.5442,21700.0
2013-02-26 11:25:00,111.33,111.45,111.2,111.31,11900.0,80.5514,80.6382,80.4573,80.5369,11900.0
2013-02-26 11:30:00,111.27,111.52,111.21,111.52,9200.0,80.508,80.6889,80.4646,80.6889,9200.0
2013-02-26 11:35:00,111.51,111.53,111.2,111.31,18800.0,80.6816,80.6961,80.4573,80.5369,18800.0
2013-02-26 11:40:00,111.29,111.39,111.07,111.16,9700.0,80.5225,80.5948,80.3633,80.4284,9700.0
2013-02-26 11:45:00,111.1,111.19,111.03,111.19,4600.0,80.385,80.4501,80.3343,80.4501,4600.0
2013-02-26 11:50:00,111.23,111.88,111.23,111.88,25500.0,80.479,80.9493,80.479,80.9493,25500.0
2013-02-26 11:55:00,111.84,112.06,111.8,111.8,29500.0,80.9204,81.0796,80.8915,80.8915,29500.0
2013-02-26 12:00:00,111.82,112.04,111.71,112.04,13600.0,80.9059,81.0651,80.8263,81.0651,13600.0
2013-02-26 12:05:00,112.07,112.15,111.92,112.13,21700.0,81.0868,81.1447,80.9783,81.1302,21700.0
2013-02-26 12:10:00,112.13,112.13,111.86,111.93,8000.0,81.1302,81.1302,80.9349,80.9855,8000.0
2013-02-26 12:15:00,111.97,112.07,111.81,111.82,8800.0,81.0145,81.0868,80.8987,80.9059,8800.0
2013-02-26 12:20:00,111.85,112.04,111.74,112.04,4500.0,80.9276,81.0651,80.848,81.0651,4500.0
2013-02-26 12:25:00,112.04,112.13,111.97,111.97,21300.0,81.0651,81.1302,81.0145,81.0145,21300.0
2013-02-26 12:30:00,111.98,112.21,111.86,112.09,12200.0,81.0217,81.1881,80.9349,81.1013,12200.0
2013-02-26 12:35:00,112.08,112.38,112.06,112.38,12400.0,81.094,81.3111,81.0796,81.3111,12400.0
2013-02-26 12:40:00,112.38,112.49,112.35,112.48,8300.0,81.3111,81.3907,81.2894,81.3835,8300.0
2013-02-26 12:45:00,112.46,112.48,112.36,112.44,7800.0,81.369,81.3835,81.2966,81.3545,7800.0
2013-02-26 12:50:00,112.45,112.67,112.45,112.66,15800.0,81.3618,81.5209,81.3618,81.5137,15800.0
2013-02-26 12:55:00,112.67,112.78,112.57,112.61,17700.0,81.5209,81.6005,81.4486,81.4775,17700.0
2013-02-26 13:00:00,112.65,112.85,112.65,112.84,14600.0,81.5065,81.6512,81.5065,81.6439,14600.0
2013-02-26 13:05:00,112.8,112.81,112.52,112.55,11300.0,81.615,81.6222,81.4124,81.4341,11300.0
2013-02-26 13:10:00,112.55,112.6,112.39,112.54,13900.0,81.4341,81.4703,81.3183,81.4269,13900.0
2013-02-26 13:15:00,112.56,112.73,112.55,112.58,20600.0,81.4413,81.5643,81.4341,81.4558,20600.0
2013-02-26 13:20:00,112.61,112.64,112.4,112.52,14900.0,81.4775,81.4992,81.3256,81.4124,14900.0
2013-02-26 13:25:00,112.54,112.71,112.44,112.45,6200.0,81.4269,81.5499,81.3545,81.3618,6200.0
2013-02-26 13:30:00,112.47,112.67,112.43,112.64,7300.0,81.3762,81.5209,81.3473,81.4992,7300.0
2013-02-26 13:35:00,112.59,112.66,112.53,112.57,3000.0,81.463,81.5137,81.4196,81.4486,3000.0
2013-02-26 13:40:00,112.54,112.69,112.46,112.58,7600.0,81.4269,81.5354,81.369,81.4558,7600.0
2013-02-26 13:45:00,112.59,112.87,112.59,112.8,11400.0,81.463,81.6656,81.463,81.615,11400.0
2013-02-26 13:50:00,112.81,113.04,112.77,112.91,24200.0,81.6222,81.7886,81.5933,81.6946,24200.0
2013-02-26 13:55:00,112.91,112.95,112.72,112.84,18700.0,81.6946,81.7235,81.5571,81.6439,18700.0
2013-02-26 14:00:00,112.82,113.06,112.75,113.02,17300.0,81.6295,81.8031,81.5788,81.7742,17300.0
2013-02-26 14:05:00,113.01,113.15,113.01,113.14,11800.0,81.7669,81.8682,81.7669,81.861,11800.0
2013-02-26 14:10:00,113.14,113.16,113.07,113.13,9300.0,81.861,81.8755,81.8103,81.8538,9300.0
2013-02-26 14:15:00,113.13,113.16,113.0,113.11,11400.0,81.8538,81.8755,81.7597,81.8393,11400.0
2013-02-26 14:20:00,113.11,113.4,113.11,113.38,17700.0,81.8393,82.0491,81.8393,82.0346,17700.0
2013-02-26 14:25:00,113.41,113.43,113.24,113.34,14400.0,82.0564,82.0708,81.9333,82.0057,14400.0
2013-02-26 14:30:00,113.36,113.48,113.26,113.47,11600.0,82.0202,82.107,81.9478,82.0998,11600.0
2013-02-26 14:35:00,113.47,113.59,113.3,113.34,8400.0,82.0998,82.1866,81.9768,82.0057,8400.0
2013-02-26 14:40:00,113.33,113.33,113.16,113.29,15500.0,81.9985,81.9985,81.8755,81.9695,15500.0
2013-02-26 14:45:00,113.32,113.38,113.27,113.29,29900.0,81.9912,82.0346,81.9551,81.9695,29900.0
2013-02-26 14:50:00,113.27,113.43,113.27,113.37,29200.0,81.9551,82.0708,81.9551,82.0274,29200.0
2013-02-26 14:55:00,113.35,113.49,113.31,113.32,14200.0,82.0129,82.1142,81.984,81.9912,14200.0
2013-02-26 15:00:00,113.36,113.46,113.21,113.21,10900.0,82.0202,82.0925,81.9116,81.9116,10900.0
2013-02-26 15:05:00,113.22,113.44,113.18,113.35,24700.0,81.9189,82.0781,81.8899,82.0129,24700.0
2013-02-26 15:10:00,113.38,113.52,113.28,113.43,28500.0,82.0346,82.1359,81.9623,82.0708,28500.0
2013-02-26 15:15:00,113.43,113.56,113.36,113.47,23100.0,82.0708,82.1649,82.0202,82.0998,23100.0
2013-02-26 15:20:00,113.49,113.61,113.41,113.46,25700.0,82.1142,82.2011,82.0564,82.0925,25700.0
2013-02-26 15:25:00,113.44,113.59,113.4,113.59,20400.0,82.0781,82.1866,82.0491,82.1866,20400.0
2013-02-26 15:30:00,113.6,113.6,113.34,113.39,43900.0,82.1938,82.1938,82.0057,82.0419,43900.0
2013-02-26 15:35:00,113.41,113.46,113.32,113.46,25300.0,82.0564,82.0925,81.9912,82.0925,25300.0
2013-02-26 15:40:00,113.47,113.76,113.46,113.63,20400.0,82.0998,82.3096,82.0925,82.2155,20400.0
2013-02-26 15:45:00,113.64,113.64,113.53,113.55,38700.0,82.2228,82.2228,82.1432,82.1576,38700.0
2013-02-26 15:50:00,113.57,113.67,113.48,113.55,37100.0,82.1721,82.2445,82.107,82.1576,37100.0
2013-02-26 15:55:00,113.52,113.56,113.3,113.42,90400.0,82.1359,82.1649,81.9768,82.0636,90400.0
2013-02-27 09:30:00,113.12,113.68,112.45,113.21,66800.0,81.8465,82.2517,81.3618,81.9116,66800.0
2013-02-27 09:35:00,113.18,113.2,113.05,113.11,6100.0,81.8899,81.9044,81.7959,81.8393,6100.0
2013-02-27 09:40:00,113.17,113.63,113.14,113.6,23000.0,81.8827,82.2155,81.861,82.1938,23000.0
2013-02-27 09:45:00,113.54,113.57,113.17,113.17,11700.0,82.1504,82.1721,81.8827,81.8827,11700.0
2013-02-27 09:50:00,113.22,113.57,113.07,113.48,17100.0,81.9189,82.1721,81.8103,82.107,17100.0
2013-02-27 09:55:00,113.44,113.65,113.29,113.65,6400.0,82.0781,82.23,81.9695,82.23,6400.0
2013-02-27 10:00:00,113.74,113.94,113.64,113.8,18400.0,82.2951,82.4398,82.2228,82.3385,18400.0
2013-02-27 10:05:00,113.81,114.05,113.81,113.93,37600.0,82.3458,82.5194,82.3458,82.4326,37600.0
2013-02-27 10:10:00,113.95,114.23,113.9,114.23,19800.0,82.4471,82.6497,82.4109,82.6497,19800.0
2013-02-27 10:15:00,114.19,114.42,114.19,114.32,21500.0,82.6207,82.7871,82.6207,82.7148,21500.0
2013-02-27 10:20:00,114.24,114.67,114.07,114.67,16400.0,82.6569,82.968,82.5339,82.968,16400.0
2013-02-27 10:25:00,114.69,114.69,114.5,114.55,9500.0,82.9825,82.9825,82.845,82.8812,9500.0
2013-02-27 10:30:00,114.49,114.89,114.48,114.83,27600.0,82.8378,83.1272,82.8305,83.0838,27600.0
2013-02-27 10:35:00,114.86,115.05,114.85,115.05,13000.0,83.1055,83.243,83.0982,83.243,13000.0
2013-02-27 10:40:00,115.05,115.14,114.83,114.94,18300.0,83.243,83.3081,83.0838,83.1634,18300.0
2013-02-27 10:45:00,114.93,114.93,114.57,114.58,6300.0,83.1561,83.1561,82.8957,82.9029,6300.0
2013-02-27 10:50:00,114.54,114.68,114.43,114.61,12400.0,82.8739,82.9752,82.7944,82.9246,12400.0
2013-02-27 10:55:00,114.61,114.82,114.59,114.67,5800.0,82.9246,83.0765,82.9101,82.968,5800.0
2013-02-27 11:00:00,114.63,115.05,114.63,115.02,12500.0,82.9391,83.243,82.9391,83.2212,12500.0
2013-02-27 11:05:00,115.01,115.05,114.88,114.96,9300.0,83.214,83.243,83.1199,83.1778,9300.0
2013-02-27 11:10:00,114.98,115.28,114.89,115.24,17300.0,83.1923,83.4094,83.1272,83.3804,17300.0
2013-02-27 11:15:00,115.25,115.53,115.07,115.53,41700.0,83.3877,83.5902,83.2574,83.5902,41700.0
2013-02-27 11:20:00,115.55,115.7,115.17,115.22,21700.0,83.6047,83.7133,83.3298,83.366,21700.0
2013-02-27 11:25:00,115.23,115.23,115.03,115.18,9800.0,83.3732,83.3732,83.2285,83.337,9800.0
2013-02-27 11:30:00,115.18,115.19,114.97,115.0,7800.0,83.337,83.3442,83.1851,83.2068,7800.0
2013-02-27 11:35:00,115.0,115.47,114.96,115.47,34900.0,83.2068,83.5468,83.1778,83.5468,34900.0
2013-02-27 11:40:00,115.48,115.54,115.35,115.4,8300.0,83.5541,83.5975,83.46,83.4962,8300.0
2013-02-27 11:45:00,115.39,115.51,115.37,115.51,8300.0,83.489,83.5758,83.4745,83.5758,8300.0
2013-02-27 11:50:00,115.49,115.73,115.49,115.73,19700.0,83.5613,83.735,83.5613,83.735,19700.0
2013-02-27 11:55:00,115.73,115.86,115.73,115.78,27400.0,83.735,83.829,83.735,83.7711,27400.0
2013-02-27 12:00:00,115.78,115.84,115.51,115.77,19800.0,83.7711,83.8145,83.5758,83.7639,19800.0
2013-02-27 12:05:00,115.78,115.92,115.75,115.89,14800.0,83.7711,83.8724,83.7494,83.8507,14800.0
2013-02-27 12:10:00,115.87,115.87,115.76,115.85,6200.0,83.8363,83.8363,83.7567,83.8218,6200.0
2013-02-27 12:15:00,115.82,115.87,115.72,115.82,25500.0,83.8001,83.8363,83.7277,83.8001,25500.0
2013-02-27 12:20:00,115.82,115.9,115.72,115.76,43500.0,83.8001,83.858,83.7277,83.7567,43500.0
2013-02-27 12:25:00,115.79,115.9,115.75,115.78,17100.0,83.7784,83.858,83.7494,83.7711,17100.0
2013-02-27 12:30:00,115.8,115.94,115.8,115.82,10600.0,83.7856,83.8869,83.7856,83.8001,10600.0
2013-02-27 12:35:00,115.8,115.99,115.8,115.8,8600.0,83.7856,83.9231,83.7856,83.7856,8600.0
2013-02-27 12:40:00,115.78,115.82,115.64,115.64,6200.0,83.7711,83.8001,83.6698,83.6698,6200.0
2013-02-27 12:45:00,115.66,115.79,115.66,115.68,5100.0,83.6843,83.7784,83.6843,83.6988,5100.0
2013-02-27 12:50:00,115.66,115.71,115.64,115.65,7000.0,83.6843,83.7205,83.6698,83.6771,7000.0
2013-02-27 12:55:00,115.62,115.83,115.59,115.68,13900.0,83.6554,83.8073,83.6337,83.6988,13900.0
2013-02-27 13:00:00,115.6,115.64,115.56,115.62,5700.0,83.6409,83.6698,83.612,83.6554,5700.0
2013-02-27 13:05:00,115.63,115.78,115.61,115.74,20800.0,83.6626,83.7711,83.6481,83.7422,20800.0
2013-02-27 13:10:00,115.72,115.88,115.63,115.88,11300.0,83.7277,83.8435,83.6626,83.8435,11300.0
2013-02-27 13:15:00,115.89,115.91,115.84,115.85,7400.0,83.8507,83.8652,83.8145,83.8218,7400.0
2013-02-27 13:20:00,115.87,115.87,115.76,115.82,8400.0,83.8363,83.8363,83.7567,83.8001,8400.0
2013-02-27 13:25:00,115.82,115.9,115.82,115.87,10400.0,83.8001,83.858,83.8001,83.8363,10400.0
2013-02-27 13:30:00,115.89,115.91,115.72,115.76,12500.0,83.8507,83.8652,83.7277,83.7567,12500.0
2013-02-27 13:35:00,115.76,115.88,115.76,115.88,7100.0,83.7567,83.8435,83.7567,83.8435,7100.0
2013-02-27 13:40:00,115.86,115.9,115.76,115.82,12000.0,83.829,83.858,83.7567,83.8001,12000.0
2013-02-27 13:45:00,115.83,115.9,115.7,115.7,16700.0,83.8073,83.858,83.7133,83.7133,16700.0
2013-02-27 13:50:00,115.7,115.88,115.7,115.88,8300.0,83.7133,83.8435,83.7133,83.8435,8300.0
2013-02-27 13:55:00,115.86,115.86,115.61,115.66,10700.0,83.829,83.829,83.6481,83.6843,10700.0
2013-02-27 14:00:00,115.65,115.71,115.5,115.57,18600.0,83.6771,83.7205,83.5685,83.6192,18600.0
2013-02-27 14:05:00,115.57,115.74,115.56,115.74,24600.0,83.6192,83.7422,83.612,83.7422,24600.0
2013-02-27 14:10:00,115.75,115.99,115.75,115.98,8000.0,83.7494,83.9231,83.7494,83.9158,8000.0
2013-02-27 14:15:00,115.99,116.22,115.99,116.14,30500.0,83.9231,84.0895,83.9231,84.0316,30500.0
2013-02-27 14:20:00,116.14,116.33,116.14,116.31,10500.0,84.0316,84.1691,84.0316,84.1546,10500.0
2013-02-27 14:25:00,116.3,116.31,116.08,116.08,15900.0,84.1474,84.1546,83.9882,83.9882,15900.0
2013-02-27 14:30:00,116.07,116.09,116.0,116.05,6800.0,83.981,83.9954,83.9303,83.9665,6800.0
2013-02-27 14:35:00,116.02,116.05,115.95,116.05,16300.0,83.9448,83.9665,83.8941,83.9665,16300.0
2013-02-27 14:40:00,116.04,116.09,116.01,116.08,8000.0,83.9593,83.9954,83.9375,83.9882,8000.0
2013-02-27 14:45:00,116.03,116.24,116.03,116.18,11400.0,83.952,84.104,83.952,84.0605,11400.0
2013-02-27 14:50:00,116.15,116.19,116.06,116.15,11500.0,84.0388,84.0678,83.9737,84.0388,11500.0
2013-02-27 14:55:00,116.15,116.3,116.07,116.29,11000.0,84.0388,84.1474,83.981,84.1401,11000.0
2013-02-27 15:00:00,116.27,116.27,116.06,116.09,10500.0,84.1257,84.1257,83.9737,83.9954,10500.0
2013-02-27 15:05:00,116.12,116.22,116.04,116.2,30200.0,84.0171,84.0895,83.9593,84.075,30200.0
2013-02-27 15:10:00,116.21,116.4,116.19,116.39,20400.0,84.0823,84.2197,84.0678,84.2125,20400.0
2013-02-27 15:15:00,116.41,116.63,116.32,116.51,35800.0,84.227,84.3861,84.1618,84.2993,35800.0
2013-02-27 15:20:00,116.49,116.61,116.48,116.59,37700.0,84.2848,84.3717,84.2776,84.3572,37700.0
2013-02-27 15:25:00,116.59,116.65,116.25,116.4,42200.0,84.3572,84.4006,84.1112,84.2197,42200.0
2013-02-27 15:30:00,116.38,116.5,116.3,116.48,22200.0,84.2053,84.2921,84.1474,84.2776,22200.0
2013-02-27 15:35:00,116.47,116.59,116.39,116.5,24300.0,84.2704,84.3572,84.2125,84.2921,24300.0
2013-02-27 15:40:00,116.53,116.54,116.29,116.31,27400.0,84.3138,84.321,84.1401,84.1546,27400.0
2013-02-27 15:45:00,116.3,116.3,116.03,116.11,41000.0,84.1474,84.1474,83.952,84.0099,41000.0
2013-02-27 15:50:00,116.12,116.2,116.0,116.07,38500.0,84.0171,84.075,83.9303,83.981,38500.0
2013-02-27 15:55:00,116.07,116.1,115.74,115.8,165900.0,83.981,84.0027,83.7422,83.7856,165900.0
2013-02-28 09:30:00,115.87,116.0,115.52,115.84,35100.0,83.8363,83.9303,83.583,83.8145,35100.0
2013-02-28 09:35:00,115.83,116.89,115.83,116.86,33100.0,83.8073,84.5743,83.8073,84.5526,33100.0
2013-02-28 09:40:00,116.84,116.97,116.18,116.84,28300.0,84.5381,84.6321,84.0605,84.5381,28300.0
2013-02-28 09:45:00,116.92,117.3,116.74,117.3,24700.0,84.596,84.8709,84.4657,84.8709,24700.0
2013-02-28 09:50:00,117.23,117.29,117.04,117.22,31000.0,84.8203,84.8637,84.6828,84.813,31000.0
2013-02-28 09:55:00,117.2,117.34,116.9,117.14,52400.0,84.7986,84.8999,84.5815,84.7551,52400.0
2013-02-28 10:00:00,117.05,117.05,116.45,116.66,16400.0,84.69,84.69,84.2559,84.4078,16400.0
2013-02-28 10:05:00,116.68,116.79,116.57,116.73,27200.0,84.4223,84.5019,84.3427,84.4585,27200.0
2013-02-28 10:10:00,116.75,117.02,116.63,116.87,32500.0,84.473,84.6683,84.3861,84.5598,32500.0
2013-02-28 10:15:00,116.89,116.97,116.67,116.88,8500.0,84.5743,84.6321,84.4151,84.567,8500.0
2013-02-28 10:20:00,116.78,116.96,116.65,116.65,9400.0,84.4947,84.6249,84.4006,84.4006,9400.0
2013-02-28 10:25:00,116.6,117.03,116.6,116.91,12000.0,84.3644,84.6756,84.3644,84.5887,12000.0
2013-02-28 10:30:00,116.94,116.97,116.56,116.77,11100.0,84.6104,84.6321,84.3355,84.4874,11100.0
2013-02-28 10:35:00,116.76,116.83,116.63,116.68,6900.0,84.4802,84.5308,84.3861,84.4223,6900.0
2013-02-28 10:40:00,116.74,116.74,116.25,116.34,23000.0,84.4657,84.4657,84.1112,84.1763,23000.0
2013-02-28 10:45:00,116.3,116.36,116.16,116.16,5100.0,84.1474,84.1908,84.0461,84.0461,5100.0
2013-02-28 10:50:00,116.11,116.2,115.93,115.98,16500.0,84.0099,84.075,83.8797,83.9158,16500.0
2013-02-28 10:55:00,115.95,116.09,115.9,116.05,11800.0,83.8941,83.9954,83.858,83.9665,11800.0
2013-02-28 11:00:00,116.04,116.06,115.88,115.95,18400.0,83.9593,83.9737,83.8435,83.8941,18400.0
2013-02-28 11:05:00,115.95,116.14,115.95,116.09,17500.0,83.8941,84.0316,83.8941,83.9954,17500.0
2013-02-28 11:10:00,116.09,116.32,116.05,116.07,26500.0,83.9954,84.1618,83.9665,83.981,26500.0
2013-02-28 11:15:00,116.12,116.12,115.86,115.91,23400.0,84.0171,84.0171,83.829,83.8652,23400.0
2013-02-28 11:20:00,115.89,116.06,115.84,116.0,10800.0,83.8507,83.9737,83.8145,83.9303,10800.0
2013-02-28 11:25:00,115.96,116.11,115.94,116.11,8000.0,83.9014,84.0099,83.8869,84.0099,8000.0
2013-02-28 11:30:00,116.11,116.2,115.99,116.19,24200.0,84.0099,84.075,83.9231,84.0678,24200.0
2013-02-28 11:35:00,116.18,116.19,115.99,116.02,18200.0,84.0605,84.0678,83.9231,83.9448,18200.0
2013-02-28 11:40:00,116.02,116.07,115.88,115.94,13300.0,83.9448,83.981,83.8435,83.8869,13300.0
2013-02-28 11:45:00,116.01,116.07,115.88,115.95,6800.0,83.9375,83.981,83.8435,83.8941,6800.0
2013-02-28 11:50:00,115.96,116.03,115.91,115.91,6800.0,83.9014,83.952,83.8652,83.8652,6800.0
2013-02-28 11:55:00,115.92,116.0,115.83,115.98,13200.0,83.8724,83.9303,83.8073,83.9158,13200.0
2013-02-28 12:00:00,115.98,116.11,115.86,116.05,23600.0,83.9158,84.0099,83.829,83.9665,23600.0
2013-02-28 12:05:00,116.07,116.2,116.05,116.07,32100.0,83.981,84.075,83.9665,83.981,32100.0
2013-02-28 12:10:00,116.06,116.12,115.86,115.91,29200.0,83.9737,84.0171,83.829,83.8652,29200.0
2013-02-28 12:15:00,115.92,115.96,115.83,115.95,6000.0,83.8724,83.9014,83.8073,83.8941,6000.0
2013-02-28 12:20:00,115.96,116.11,115.95,116.1,4500.0,83.9014,84.0099,83.8941,84.0027,4500.0
2013-02-28 12:25:00,116.09,116.1,115.93,116.02,44100.0,83.9954,84.0027,83.8797,83.9448,44100.0
2013-02-28 12:30:00,116.02,116.07,115.98,116.06,5400.0,83.9448,83.981,83.9158,83.9737,5400.0
2013-02-28 12:35:00,116.08,116.28,116.07,116.28,18500.0,83.9882,84.1329,83.981,84.1329,18500.0
2013-02-28 12:40:00,116.3,116.37,116.1,116.33,17800.0,84.1474,84.198,84.0027,84.1691,17800.0
2013-02-28 12:45:00,116.33,116.33,116.28,116.32,2900.0,84.1691,84.1691,84.1329,84.1618,2900.0
2013-02-28 12:50:00,116.33,116.37,116.24,116.28,3200.0,84.1691,84.198,84.104,84.1329,3200.0
2013-02-28 12:55:00,116.24,116.24,115.99,116.03,21600.0,84.104,84.104,83.9231,83.952,21600.0
2013-02-28 13:00:00,116.0,116.14,115.95,116.08,5000.0,83.9303,84.0316,83.8941,83.9882,5000.0
2013-02-28 13:05:00,116.11,116.14,116.03,116.11,3400.0,84.0099,84.0316,83.952,84.0099,3400.0
2013-02-28 13:10:00,116.13,116.2,116.1,116.2,3300.0,84.0244,84.075,84.0027,84.075,3300.0
2013-02-28 13:15:00,116.14,116.36,116.08,116.3,6700.0,84.0316,84.1908,83.9882,84.1474,6700.0
2013-02-28 13:20:00,116.26,116.69,116.26,116.6,15000.0,84.1184,84.4296,84.1184,84.3644,15000.0
2013-02-28 13:25:00,116.55,116.7,116.54,116.61,5400.0,84.3283,84.4368,84.321,84.3717,5400.0
2013-02-28 13:30:00,116.61,116.68,116.52,116.61,3200.0,84.3717,84.4223,84.3066,84.3717,3200.0
2013-02-28 13:35:00,116.65,116.69,116.53,116.54,7900.0,84.4006,84.4296,84.3138,84.321,7900.0
2013-02-28 13:40:00,116.54,116.61,116.49,116.56,6000.0,84.321,84.3717,84.2848,84.3355,6000.0
2013-02-28 13:45:00,116.55,116.64,116.49,116.5,7200.0,84.3283,84.3934,84.2848,84.2921,7200.0
2013-02-28 13:50:00,116.56,116.65,116.47,116.65,6200.0,84.3355,84.4006,84.2704,84.4006,6200.0
2013-02-28 13:55:00,116.63,116.7,116.46,116.54,26600.0,84.3861,84.4368,84.2631,84.321,26600.0
2013-02-28 14:00:00,116.5,116.64,116.5,116.57,4900.0,84.2921,84.3934,84.2921,84.3427,4900.0
2013-02-28 14:05:00,116.56,116.6,116.5,116.56,14800.0,84.3355,84.3644,84.2921,84.3355,14800.0
2013-02-28 14:10:00,116.58,116.74,116.57,116.74,6100.0,84.35,84.4657,84.3427,84.4657,6100.0
2013-02-28 14:15:00,116.71,116.78,116.65,116.75,6000.0,84.444,84.4947,84.4006,84.473,6000.0
2013-02-28 14:20:00,116.76,116.8,116.74,116.77,6900.0,84.4802,84.5091,84.4657,84.4874,6900.0
2013-02-28 14:25:00,116.8,116.82,116.69,116.74,4900.0,84.5091,84.5236,84.4296,84.4657,4900.0
2013-02-28 14:30:00,116.76,116.83,116.61,116.66,6100.0,84.4802,84.5308,84.3717,84.4078,6100.0
2013-02-28 14:35:00,116.6,116.64,116.53,116.59,13400.0,84.3644,84.3934,84.3138,84.3572,13400.0
2013-02-28 14:40:00,116.63,116.63,116.46,116.57,6400.0,84.3861,84.3861,84.2631,84.3427,6400.0
2013-02-28 14:45:00,116.51,116.56,116.43,116.55,4300.0,84.2993,84.3355,84.2414,84.3283,4300.0
2013-02-28 14:50:00,116.54,116.55,116.34,116.55,6400.0,84.321,84.3283,84.1763,84.3283,6400.0
2013-02-28 14:55:00,116.5,116.54,116.43,116.48,8300.0,84.2921,84.321,84.2414,84.2776,8300.0
2013-02-28 15:00:00,116.49,116.49,116.27,116.33,9700.0,84.2848,84.2848,84.1257,84.1691,9700.0
2013-02-28 15:05:00,116.38,116.41,116.26,116.34,4200.0,84.2053,84.227,84.1184,84.1763,4200.0
2013-02-28 15:10:00,116.38,116.41,116.23,116.25,5200.0,84.2053,84.227,84.0967,84.1112,5200.0
2013-02-28 15:15:00,116.21,116.28,116.13,116.26,9100.0,84.0823,84.1329,84.0244,84.1184,9100.0
2013-02-28 15:20:00,116.27,116.41,116.24,116.36,18500.0,84.1257,84.227,84.104,84.1908,18500.0
2013-02-28 15:25:00,116.44,116.46,116.34,116.42,19600.0,84.2487,84.2631,84.1763,84.2342,19600.0
2013-02-28 15:30:00,116.39,116.49,116.34,116.48,11600.0,84.2125,84.2848,84.1763,84.2776,11600.0
2013-02-28 15:35:00,116.44,116.51,116.32,116.4,14500.0,84.2487,84.2993,84.1618,84.2197,14500.0
2013-02-28 15:40:00,116.4,116.4,116.2,116.31,20500.0,84.2197,84.2197,84.075,84.1546,20500.0
2013-02-28 15:45:00,116.3,116.52,116.14,116.36,41100.0,84.1474,84.3066,84.0316,84.1908,41100.0
2013-02-28 15:50:00,116.39,116.4,116.17,116.19,21400.0,84.2125,84.2197,84.0533,84.0678,21400.0
2013-02-28 15:55:00,116.19,116.22,115.87,115.88,86800.0,84.0678,84.0895,83.8363,83.8435,86800.0
2013-03-01 09:30:00,114.96,115.0,113.86,114.45,74500.0,83.1778,83.2068,82.3819,82.8088,74500.0
2013-03-01 09:35:00,114.34,114.45,113.02,113.17,51400.0,82.7292,82.8088,81.7742,81.8827,51400.0
2013-03-01 09:40:00,113.27,114.08,113.02,114.08,60600.0,81.9551,82.5411,81.7742,82.5411,60600.0
2013-03-01 09:45:00,114.08,114.26,113.76,114.26,31000.0,82.5411,82.6714,82.3096,82.6714,31000.0
2013-03-01 09:50:00,114.4,114.87,114.18,114.87,31700.0,82.7727,83.1127,82.6135,83.1127,31700.0
2013-03-01 09:55:00,114.92,115.12,114.58,114.72,61200.0,83.1489,83.2936,82.9029,83.0042,61200.0
2013-03-01 10:00:00,114.75,115.45,114.75,114.95,52000.0,83.0259,83.5324,83.0259,83.1706,52000.0
2013-03-01 10:05:00,114.97,115.45,114.91,115.43,30700.0,83.1851,83.5324,83.1417,83.5179,30700.0
2013-03-01 10:10:00,115.37,115.41,115.09,115.11,13700.0,83.4745,83.5034,83.2719,83.2864,13700.0
2013-03-01 10:15:00,115.08,115.11,114.55,114.57,20200.0,83.2647,83.2864,82.8812,82.8957,20200.0
2013-03-01 10:20:00,114.6,114.77,114.47,114.67,41500.0,82.9174,83.0404,82.8233,82.968,41500.0
2013-03-01 10:25:00,114.71,114.88,114.53,114.88,14500.0,82.9969,83.1199,82.8667,83.1199,14500.0
2013-03-01 10:30:00,114.88,115.09,114.85,115.05,22900.0,83.1199,83.2719,83.0982,83.243,22900.0
2013-03-01 10:35:00,115.06,115.4,115.04,115.31,20700.0,83.2502,83.4962,83.2357,83.4311,20700.0
2013-03-01 10:40:00,115.29,115.53,115.25,115.53,17700.0,83.4166,83.5902,83.3877,83.5902,17700.0
2013-03-01 10:45:00,115.45,115.59,115.26,115.32,24000.0,83.5324,83.6337,83.3949,83.4383,24000.0
2013-03-01 10:50:00,115.28,115.32,115.17,115.27,27700.0,83.4094,83.4383,83.3298,83.4021,27700.0
2013-03-01 10:55:00,115.26,115.8,115.22,115.8,49000.0,83.3949,83.7856,83.366,83.7856,49000.0
2013-03-01 11:00:00,115.79,115.92,115.58,115.58,10500.0,83.7784,83.8724,83.6264,83.6264,10500.0
2013-03-01 11:05:00,115.53,115.67,115.44,115.46,10800.0,83.5902,83.6915,83.5251,83.5396,10800.0
2013-03-01 11:10:00,115.44,115.73,115.43,115.47,13100.0,83.5251,83.735,83.5179,83.5468,13100.0
2013-03-01 11:15:00,115.44,115.44,115.08,115.17,11500.0,83.5251,83.5251,83.2647,83.3298,11500.0
2013-03-01 11:20:00,115.18,115.3,115.04,115.3,9900.0,83.337,83.4238,83.2357,83.4238,9900.0
2013-03-01 11:25:00,115.28,115.43,115.18,115.22,7900.0,83.4094,83.5179,83.337,83.366,7900.0
2013-03-01 11:30:00,115.17,115.35,115.17,115.3,12600.0,83.3298,83.46,83.3298,83.4238,12600.0
2013-03-01 11:35:00,115.22,115.38,115.18,115.25,7500.0,83.366,83.4817,83.337,83.3877,7500.0
2013-03-01 11:40:00,115.25,115.25,114.82,114.96,8300.0,83.3877,83.3877,83.0765,83.1778,8300.0
2013-03-01 11:45:00,114.96,115.0,114.84,114.91,6100.0,83.1778,83.2068,83.091,83.1417,6100.0
2013-03-01 11:50:00,114.94,115.1,114.76,114.86,12500.0,83.1634,83.2791,83.0331,83.1055,12500.0
2013-03-01 11:55:00,114.82,115.32,114.82,115.32,8400.0,83.0765,83.4383,83.0765,83.4383,8400.0
2013-03-01 12:00:00,115.37,115.53,115.37,115.48,6700.0,83.4745,83.5902,83.4745,83.5541,6700.0
2013-03-01 12:05:00,115.5,115.68,115.5,115.62,7000.0,83.5685,83.6988,83.5685,83.6554,7000.0
2013-03-01 12:10:00,115.67,115.68,115.51,115.52,5900.0,83.6915,83.6988,83.5758,83.583,5900.0
2013-03-01 12:15:00,115.48,115.82,115.46,115.8,15900.0,83.5541,83.8001,83.5396,83.7856,15900.0
2013-03-01 12:20:00,115.81,115.93,115.73,115.84,14300.0,83.7928,83.8797,83.735,83.8145,14300.0
2013-03-01 12:25:00,115.84,115.92,115.74,115.74,5900.0,83.8145,83.8724,83.7422,83.7422,5900.0
2013-03-01 12:30:00,115.78,115.92,115.71,115.71,12300.0,83.7711,83.8724,83.7205,83.7205,12300.0
2013-03-01 12:35:00,115.72,115.83,115.64,115.81,9800.0,83.7277,83.8073,83.6698,83.7928,9800.0
2013-03-01 12:40:00,115.83,115.85,115.74,115.79,6100.0,83.8073,83.8218,83.7422,83.7784,6100.0
2013-03-01 12:45:00,115.81,115.81,115.63,115.66,4800.0,83.7928,83.7928,83.6626,83.6843,4800.0
2013-03-01 12:50:00,115.68,115.86,115.68,115.77,10100.0,83.6988,83.829,83.6988,83.7639,10100.0
2013-03-01 12:55:00,115.8,116.0,115.8,115.94,10300.0,83.7856,83.9303,83.7856,83.8869,10300.0
2013-03-01 13:00:00,115.93,115.94,115.76,115.78,7800.0,83.8797,83.8869,83.7567,83.7711,7800.0
2013-03-01 13:05:00,115.76,115.78,115.42,115.44,9900.0,83.7567,83.7711,83.5107,83.5251,9900.0
2013-03-01 13:10:00,115.43,115.59,115.43,115.51,5300.0,83.5179,83.6337,83.5179,83.5758,5300.0
2013-03-01 13:15:00,115.5,115.65,115.45,115.48,5400.0,83.5685,83.6771,83.5324,83.5541,5400.0
2013-03-01 13:20:00,115.46,115.6,115.38,115.57,6300.0,83.5396,83.6409,83.4817,83.6192,6300.0
2013-03-01 13:25:00,115.57,115.57,115.39,115.39,6200.0,83.6192,83.6192,83.489,83.489,6200.0
2013-03-01 13:30:00,115.41,115.46,115.16,115.21,9400.0,83.5034,83.5396,83.3225,83.3587,9400.0
2013-03-01 13:35:00,115.22,115.22,115.08,115.16,6900.0,83.366,83.366,83.2647,83.3225,6900.0
2013-03-01 13:40:00,115.18,115.34,115.16,115.16,4600.0,83.337,83.4528,83.3225,83.3225,4600.0
2013-03-01 13:45:00,115.15,115.15,114.93,114.93,8800.0,83.3153,83.3153,83.1561,83.1561,8800.0
2013-03-01 13:50:00,114.9,115.03,114.9,115.0,6400.0,83.1344,83.2285,83.1344,83.2068,6400.0
2013-03-01 13:55:00,115.01,115.23,114.99,115.21,8500.0,83.214,83.3732,83.1995,83.3587,8500.0
2013-03-01 14:00:00,115.25,115.46,115.21,115.46,6900.0,83.3877,83.5396,83.3587,83.5396,6900.0
2013-03-01 14:05:00,115.47,115.51,115.43,115.43,7900.0,83.5468,83.5758,83.5179,83.5179,7900.0
2013-03-01 14:10:00,115.43,115.47,115.31,115.41,6100.0,83.5179,83.5468,83.4311,83.5034,6100.0
2013-03-01 14:15:00,115.39,115.56,115.35,115.5,9300.0,83.489,83.612,83.46,83.5685,9300.0
2013-03-01 14:20:00,115.56,115.56,115.22,115.22,6300.0,83.612,83.612,83.366,83.366,6300.0
2013-03-01 14:25:00,115.21,115.22,115.01,115.01,12600.0,83.3587,83.366,83.214,83.214,12600.0
2013-03-01 14:30:00,115.06,115.16,115.06,115.08,6400.0,83.2502,83.3225,83.2502,83.2647,6400.0
2013-03-01 14:35:00,115.08,115.26,115.07,115.12,9300.0,83.2647,83.3949,83.2574,83.2936,9300.0
2013-03-01 14:40:00,115.11,115.24,115.08,115.13,26800.0,83.2864,83.3804,83.2647,83.3008,26800.0
2013-03-01 14:45:00,115.11,115.13,114.96,114.96,10100.0,83.2864,83.3008,83.1778,83.1778,10100.0
2013-03-01 14:50:00,114.94,114.94,114.8,114.87,10800.0,83.1634,83.1634,83.0621,83.1127,10800.0
2013-03-01 14:55:00,114.84,115.05,114.8,115.03,11600.0,83.091,83.243,83.0621,83.2285,11600.0
2013-03-01 15:00:00,115.04,115.21,115.0,115.08,11300.0,83.2357,83.3587,83.2068,83.2647,11300.0
2013-03-01 15:05:00,115.06,115.29,115.0,115.19,16400.0,83.2502,83.4166,83.2068,83.3442,16400.0
2013-03-01 15:10:00,115.18,115.21,115.05,115.07,18700.0,83.337,83.3587,83.243,83.2574,18700.0
2013-03-01 15:15:00,115.05,115.08,114.97,114.99,13500.0,83.243,83.2647,83.1851,83.1995,13500.0
2013-03-01 15:20:00,114.97,114.97,114.83,114.87,11200.0,83.1851,83.1851,83.0838,83.1127,11200.0
2013-03-01 15:25:00,114.85,115.07,114.85,114.98,12400.0,83.0982,83.2574,83.0982,83.1923,12400.0
2013-03-01 15:30:00,114.96,115.04,114.95,115.0,15300.0,83.1778,83.2357,83.1706,83.2068,15300.0
2013-03-01 15:35:00,115.0,115.09,114.93,115.07,15200.0,83.2068,83.2719,83.1561,83.2574,15200.0
2013-03-01 15:40:00,115.07,115.07,114.82,114.86,19800.0,83.2574,83.2574,83.0765,83.1055,19800.0
2013-03-01 15:45:00,114.87,115.17,114.87,115.15,23200.0,83.1127,83.3298,83.1127,83.3153,23200.0
2013-03-01 15:50:00,115.17,115.25,114.9,114.92,52100.0,83.3298,83.3877,83.1344,83.1489,52100.0
2013-03-01 15:55:00,114.93,115.07,114.82,115.05,58800.0,83.1561,83.2574,83.0765,83.243,58800.0
2013-03-04 09:30:00,114.3,114.45,113.53,113.91,36000.0,82.7003,82.8088,82.1432,82.4181,36000.0
2013-03-04 09:35:00,113.92,113.97,113.51,113.77,21500.0,82.4254,82.4615,82.1287,82.3168,21500.0
2013-03-04 09:40:00,113.75,113.98,113.75,113.98,15000.0,82.3024,82.4688,82.3024,82.4688,15000.0
2013-03-04 09:45:00,113.96,114.27,113.89,114.12,23000.0,82.4543,82.6786,82.4036,82.5701,23000.0
2013-03-04 09:50:00,114.11,114.64,114.09,114.47,13300.0,82.5628,82.9463,82.5484,82.8233,13300.0
2013-03-04 09:55:00,114.47,114.47,114.02,114.14,16700.0,82.8233,82.8233,82.4977,82.5845,16700.0
2013-03-04 10:00:00,114.16,114.48,114.08,114.32,16100.0,82.599,82.8305,82.5411,82.7148,16100.0
2013-03-04 10:05:00,114.36,114.46,114.25,114.33,14600.0,82.7437,82.8161,82.6641,82.722,14600.0
2013-03-04 10:10:00,114.31,114.36,113.66,113.68,37500.0,82.7075,82.7437,82.2372,82.2517,37500.0
2013-03-04 10:15:00,113.7,114.08,113.67,113.97,20700.0,82.2662,82.5411,82.2445,82.4615,20700.0
2013-03-04 10:20:00,113.96,114.02,113.69,113.75,15500.0,82.4543,82.4977,82.2589,82.3024,15500.0
2013-03-04 10:25:00,113.78,113.83,113.55,113.55,19600.0,82.3241,82.3602,82.1576,82.1576,19600.0
2013-03-04 10:30:00,113.59,113.86,113.56,113.79,5400.0,82.1866,82.3819,82.1649,82.3313,5400.0
2013-03-04 10:35:00,113.76,113.78,113.5,113.66,17100.0,82.3096,82.3241,82.1215,82.2372,17100.0
2013-03-04 10:40:00,113.71,113.91,113.71,113.86,14900.0,82.2734,82.4181,82.2734,82.3819,14900.0
2013-03-04 10:45:00,113.87,113.98,113.85,113.91,7900.0,82.3892,82.4688,82.3747,82.4181,7900.0
2013-03-04 10:50:00,113.96,114.0,113.73,113.73,5900.0,82.4543,82.4832,82.2879,82.2879,5900.0
2013-03-04 10:55:00,113.74,113.74,113.55,113.63,5600.0,82.2951,82.2951,82.1576,82.2155,5600.0
2013-03-04 11:00:00,113.62,113.78,113.56,113.78,7700.0,82.2083,82.3241,82.1649,82.3241,7700.0
2013-03-04 11:05:00,113.8,113.82,113.63,113.69,6800.0,82.3385,82.353,82.2155,82.2589,6800.0
2013-03-04 11:10:00,113.66,113.7,113.53,113.53,5700.0,82.2372,82.2662,82.1432,82.1432,5700.0
2013-03-04 11:15:00,113.53,113.8,113.52,113.79,8700.0,82.1432,82.3385,82.1359,82.3313,8700.0
2013-03-04 11:20:00,113.81,113.87,113.57,113.65,8600.0,82.3458,82.3892,82.1721,82.23,8600.0
2013-03-04 11:25:00,113.7,113.75,113.59,113.61,5100.0,82.2662,82.3024,82.1866,82.2011,5100.0
2013-03-04 11:30:00,113.61,113.75,113.55,113.55,6100.0,82.2011,82.3024,82.1576,82.1576,6100.0
2013-03-04 11:35:00,113.56,113.65,113.56,113.59,4500.0,82.1649,82.23,82.1649,82.1866,4500.0
2013-03-04 11:40:00,113.61,113.63,113.51,113.53,9000.0,82.2011,82.2155,82.1287,82.1432,9000.0
2013-03-04 11:45:00,113.53,113.54,113.4,113.44,15400.0,82.1432,82.1504,82.0491,82.0781,15400.0
2013-03-04 11:50:00,113.47,113.5,113.32,113.36,16900.0,82.0998,82.1215,81.9912,82.0202,16900.0
2013-03-04 11:55:00,113.35,113.46,113.35,113.45,7100.0,82.0129,82.0925,82.0129,82.0853,7100.0
2013-03-04 12:00:00,113.45,113.53,113.25,113.25,16400.0,82.0853,82.1432,81.9406,81.9406,16400.0
2013-03-04 12:05:00,113.23,113.23,112.69,112.72,38500.0,81.9261,81.9261,81.5354,81.5571,38500.0
2013-03-04 12:10:00,112.69,113.05,112.64,113.04,12500.0,81.5354,81.7959,81.4992,81.7886,12500.0
2013-03-04 12:15:00,113.08,113.09,112.84,112.84,8600.0,81.8176,81.8248,81.6439,81.6439,8600.0
2013-03-04 12:20:00,112.81,112.88,112.7,112.73,13200.0,81.6222,81.6729,81.5426,81.5643,13200.0
2013-03-04 12:25:00,112.69,112.81,112.6,112.7,13000.0,81.5354,81.6222,81.4703,81.5426,13000.0
2013-03-04 12:30:00,112.66,112.68,112.5,112.52,8300.0,81.5137,81.5282,81.3979,81.4124,8300.0
2013-03-04 12:35:00,112.52,112.72,112.52,112.55,23300.0,81.4124,81.5571,81.4124,81.4341,23300.0
2013-03-04 12:40:00,112.53,112.71,112.48,112.66,15500.0,81.4196,81.5499,81.3835,81.5137,15500.0
2013-03-04 12:45:00,112.67,112.68,112.47,112.55,8900.0,81.5209,81.5282,81.3762,81.4341,8900.0
2013-03-04 12:50:00,112.55,112.7,112.47,112.56,9700.0,81.4341,81.5426,81.3762,81.4413,9700.0
2013-03-04 12:55:00,112.56,112.78,112.56,112.78,5900.0,81.4413,81.6005,81.4413,81.6005,5900.0
2013-03-04 13:00:00,112.78,112.78,112.55,112.55,10100.0,81.6005,81.6005,81.4341,81.4341,10100.0
2013-03-04 13:05:00,112.56,112.59,112.4,112.55,17800.0,81.4413,81.463,81.3256,81.4341,17800.0
2013-03-04 13:10:00,112.55,112.6,112.33,112.58,10600.0,81.4341,81.4703,81.2749,81.4558,10600.0
2013-03-04 13:15:00,112.6,112.79,112.6,112.75,10000.0,81.4703,81.6078,81.4703,81.5788,10000.0
2013-03-04 13:20:00,112.75,113.04,112.74,113.0,16600.0,81.5788,81.7886,81.5716,81.7597,16600.0
2013-03-04 13:25:00,112.98,113.16,112.9,113.15,8900.0,81.7452,81.8755,81.6873,81.8682,8900.0
2013-03-04 13:30:00,113.16,113.19,112.93,112.99,6400.0,81.8755,81.8972,81.7091,81.7525,6400.0
2013-03-04 13:35:00,112.97,113.08,112.97,113.03,11300.0,81.738,81.8176,81.738,81.7814,11300.0
2013-03-04 13:40:00,113.01,113.15,112.99,112.99,11800.0,81.7669,81.8682,81.7525,81.7525,11800.0
2013-03-04 13:45:00,112.99,113.1,112.96,112.98,13900.0,81.7525,81.8321,81.7308,81.7452,13900.0
2013-03-04 13:50:00,112.97,113.02,112.93,112.95,11200.0,81.738,81.7742,81.7091,81.7235,11200.0
2013-03-04 13:55:00,112.92,112.98,112.84,112.91,10900.0,81.7018,81.7452,81.6439,81.6946,10900.0
2013-03-04 14:00:00,112.89,112.96,112.79,112.79,8100.0,81.6801,81.7308,81.6078,81.6078,8100.0
2013-03-04 14:05:00,112.79,112.87,112.69,112.79,12500.0,81.6078,81.6656,81.5354,81.6078,12500.0
2013-03-04 14:10:00,112.8,112.86,112.67,112.86,15600.0,81.615,81.6584,81.5209,81.6584,15600.0
2013-03-04 14:15:00,112.87,112.91,112.71,112.8,11600.0,81.6656,81.6946,81.5499,81.615,11600.0
2013-03-04 14:20:00,112.79,112.88,112.78,112.85,11100.0,81.6078,81.6729,81.6005,81.6512,11100.0
2013-03-04 14:25:00,112.89,113.18,112.83,113.07,37600.0,81.6801,81.8899,81.6367,81.8103,37600.0
2013-03-04 14:30:00,113.1,113.29,113.07,113.23,22100.0,81.8321,81.9695,81.8103,81.9261,22100.0
2013-03-04 14:35:00,113.23,113.44,113.23,113.38,14200.0,81.9261,82.0781,81.9261,82.0346,14200.0
2013-03-04 14:40:00,113.4,113.73,113.36,113.7,24900.0,82.0491,82.2879,82.0202,82.2662,24900.0
2013-03-04 14:45:00,113.73,114.0,113.7,113.95,50300.0,82.2879,82.4832,82.2662,82.4471,50300.0
2013-03-04 14:50:00,113.96,113.96,113.59,113.83,56700.0,82.4543,82.4543,82.1866,82.3602,56700.0
2013-03-04 14:55:00,113.82,113.94,113.78,113.92,30500.0,82.353,82.4398,82.3241,82.4254,30500.0
2013-03-04 15:00:00,113.93,113.98,113.72,113.73,32500.0,82.4326,82.4688,82.2806,82.2879,32500.0
2013-03-04 15:05:00,113.74,113.95,113.68,113.8,16600.0,82.2951,82.4471,82.2517,82.3385,16600.0
2013-03-04 15:10:00,113.81,113.81,113.58,113.59,15400.0,82.3458,82.3458,82.1794,82.1866,15400.0
2013-03-04 15:15:00,113.57,113.63,113.5,113.5,13100.0,82.1721,82.2155,82.1215,82.1215,13100.0
2013-03-04 15:20:00,113.5,113.59,113.42,113.48,49100.0,82.1215,82.1866,82.0636,82.107,49100.0
2013-03-04 15:25:00,113.49,113.64,113.49,113.63,18700.0,82.1142,82.2228,82.1142,82.2155,18700.0
2013-03-04 15:30:00,113.63,113.8,113.6,113.8,14300.0,82.2155,82.3385,82.1938,82.3385,14300.0
2013-03-04 15:35:00,113.82,113.86,113.67,113.83,13800.0,82.353,82.3819,82.2445,82.3602,13800.0
2013-03-04 15:40:00,113.81,113.82,113.68,113.82,15900.0,82.3458,82.353,82.2517,82.353,15900.0
2013-03-04 15:45:00,113.81,114.19,113.76,114.13,99200.0,82.3458,82.6207,82.3096,82.5773,99200.0
2013-03-04 15:50:00,114.11,114.2,113.97,114.19,77500.0,82.5628,82.6279,82.4615,82.6207,77500.0
2013-03-04 15:55:00,114.19,114.19,114.02,114.13,77400.0,82.6207,82.6207,82.4977,82.5773,77400.0
2013-03-05 09:30:00,115.48,116.25,115.39,116.0,108900.0,83.5541,84.1112,83.489,83.9303,108900.0
2013-03-05 09:35:00,116.0,116.68,115.97,116.68,58900.0,83.9303,84.4223,83.9086,84.4223,58900.0
2013-03-05 09:40:00,116.67,116.78,116.11,116.43,31200.0,84.4151,84.4947,84.0099,84.2414,31200.0
2013-03-05 09:45:00,116.42,116.64,116.18,116.58,22900.0,84.2342,84.3934,84.0605,84.35,22900.0
2013-03-05 09:50:00,116.55,116.9,116.53,116.8,37600.0,84.3283,84.5815,84.3138,84.5091,37600.0
2013-03-05 09:55:00,116.84,117.3,116.79,117.1,39600.0,84.5381,84.8709,84.5019,84.7262,39600.0
2013-03-05 10:00:00,117.11,117.3,117.04,117.12,41300.0,84.7334,84.8709,84.6828,84.7407,41300.0
2013-03-05 10:05:00,117.09,117.18,116.57,116.66,54300.0,84.719,84.7841,84.3427,84.4078,54300.0
2013-03-05 10:10:00,116.66,116.81,116.46,116.54,28400.0,84.4078,84.5164,84.2631,84.321,28400.0
2013-03-05 10:15:00,116.59,116.91,116.55,116.73,27900.0,84.3572,84.5887,84.3283,84.4585,27900.0
2013-03-05 10:20:00,116.72,116.84,116.68,116.76,10500.0,84.4513,84.5381,84.4223,84.4802,10500.0
2013-03-05 10:25:00,116.73,116.99,116.64,116.92,14000.0,84.4585,84.6466,84.3934,84.596,14000.0
2013-03-05 10:30:00,116.94,117.17,116.88,117.09,16500.0,84.6104,84.7768,84.567,84.719,16500.0
2013-03-05 10:35:00,117.11,117.17,116.96,117.06,19500.0,84.7334,84.7768,84.6249,84.6973,19500.0
2013-03-05 10:40:00,117.06,117.82,117.02,117.8,66100.0,84.6973,85.2471,84.6683,85.2327,66100.0
2013-03-05 10:45:00,117.8,117.98,117.51,117.9,45900.0,85.2327,85.3629,85.0229,85.305,45900.0
2013-03-05 10:50:00,117.92,118.16,117.9,117.94,32800.0,85.3195,85.4932,85.305,85.334,32800.0
2013-03-05 10:55:00,117.92,118.06,117.81,118.06,31300.0,85.3195,85.4208,85.2399,85.4208,31300.0
2013-03-05 11:00:00,118.05,118.07,117.79,117.82,35700.0,85.4136,85.428,85.2254,85.2471,35700.0
2013-03-05 11:05:00,117.76,118.03,117.73,117.98,16000.0,85.2037,85.3991,85.182,85.3629,16000.0
2013-03-05 11:10:00,118.0,118.07,117.93,117.95,20600.0,85.3774,85.428,85.3267,85.3412,20600.0
2013-03-05 11:15:00,117.94,118.04,117.85,118.04,15200.0,85.334,85.4063,85.2689,85.4063,15200.0
2013-03-05 11:20:00,117.98,118.04,117.93,118.04,10400.0,85.3629,85.4063,85.3267,85.4063,10400.0
2013-03-05 11:25:00,117.98,118.05,117.95,118.0,14200.0,85.3629,85.4136,85.3412,85.3774,14200.0
2013-03-05 11:30:00,118.03,118.04,117.93,117.98,8600.0,85.3991,85.4063,85.3267,85.3629,8600.0
2013-03-05 11:35:00,117.97,117.97,117.67,117.75,9500.0,85.3557,85.3557,85.1386,85.1965,9500.0
2013-03-05 11:40:00,117.74,117.97,117.74,117.92,16400.0,85.1893,85.3557,85.1893,85.3195,16400.0
2013-03-05 11:45:00,117.9,118.03,117.9,118.03,10400.0,85.305,85.3991,85.305,85.3991,10400.0
2013-03-05 11:50:00,118.0,118.02,117.92,118.0,11900.0,85.3774,85.3919,85.3195,85.3774,11900.0
2013-03-05 11:55:00,118.0,118.43,117.99,118.27,40500.0,85.3774,85.6885,85.3702,85.5727,40500.0
2013-03-05 12:00:00,118.22,118.27,117.93,117.93,13700.0,85.5366,85.5727,85.3267,85.3267,13700.0
2013-03-05 12:05:00,117.92,118.05,117.92,118.01,4800.0,85.3195,85.4136,85.3195,85.3846,4800.0
2013-03-05 12:10:00,117.99,118.04,117.93,117.94,7400.0,85.3702,85.4063,85.3267,85.334,7400.0
2013-03-05 12:15:00,117.95,117.97,117.71,117.83,12100.0,85.3412,85.3557,85.1676,85.2544,12100.0
2013-03-05 12:20:00,117.84,117.95,117.76,117.76,4600.0,85.2616,85.3412,85.2037,85.2037,4600.0
2013-03-05 12:25:00,117.75,117.79,117.67,117.77,5700.0,85.1965,85.2254,85.1386,85.211,5700.0
2013-03-05 12:30:00,117.73,117.73,117.61,117.65,3400.0,85.182,85.182,85.0952,85.1241,3400.0
2013-03-05 12:35:00,117.65,117.69,117.51,117.54,11700.0,85.1241,85.1531,85.0229,85.0446,11700.0
2013-03-05 12:40:00,117.54,117.61,117.47,117.51,7000.0,85.0446,85.0952,84.9939,85.0229,7000.0
2013-03-05 12:45:00,117.56,117.61,117.51,117.58,3800.0,85.059,85.0952,85.0229,85.0735,3800.0
2013-03-05 12:50:00,117.56,117.65,117.54,117.6,8200.0,85.059,85.1241,85.0446,85.088,8200.0
2013-03-05 12:55:00,117.61,117.62,117.45,117.49,6700.0,85.0952,85.1024,84.9794,85.0084,6700.0
2013-03-05 13:00:00,117.45,117.53,117.45,117.46,4000.0,84.9794,85.0373,84.9794,84.9867,4000.0
2013-03-05 13:05:00,117.46,117.5,117.32,117.33,10100.0,84.9867,85.0156,84.8854,84.8926,10100.0
2013-03-05 13:10:00,117.3,117.39,117.3,117.38,10400.0,84.8709,84.936,84.8709,84.9288,10400.0
2013-03-05 13:15:00,117.38,117.43,117.31,117.33,15800.0,84.9288,84.965,84.8781,84.8926,15800.0
2013-03-05 13:20:00,117.34,117.45,117.29,117.29,19400.0,84.8999,84.9794,84.8637,84.8637,19400.0
2013-03-05 13:25:00,117.28,117.39,117.23,117.38,27800.0,84.8564,84.936,84.8203,84.9288,27800.0
2013-03-05 13:30:00,117.33,117.46,117.3,117.4,18400.0,84.8926,84.9867,84.8709,84.9433,18400.0
2013-03-05 13:35:00,117.43,117.45,117.19,117.21,11700.0,84.965,84.9794,84.7913,84.8058,11700.0
2013-03-05 13:40:00,117.25,117.34,117.14,117.16,5600.0,84.8347,84.8999,84.7551,84.7696,5600.0
2013-03-05 13:45:00,117.16,117.27,117.09,117.09,5700.0,84.7696,84.8492,84.719,84.719,5700.0
2013-03-05 13:50:00,117.09,117.16,116.87,116.95,16900.0,84.719,84.7696,84.5598,84.6177,16900.0
2013-03-05 13:55:00,116.95,116.96,116.88,116.89,6800.0,84.6177,84.6249,84.567,84.5743,6800.0
2013-03-05 14:00:00,116.91,117.14,116.89,117.09,19600.0,84.5887,84.7551,84.5743,84.719,19600.0
2013-03-05 14:05:00,117.04,117.11,116.92,116.93,13900.0,84.6828,84.7334,84.596,84.6032,13900.0
2013-03-05 14:10:00,116.99,117.01,116.84,116.99,12000.0,84.6466,84.6611,84.5381,84.6466,12000.0
2013-03-05 14:15:00,116.94,117.11,116.94,117.11,5800.0,84.6104,84.7334,84.6104,84.7334,5800.0
2013-03-05 14:20:00,117.11,117.19,117.05,117.09,5700.0,84.7334,84.7913,84.69,84.719,5700.0
2013-03-05 14:25:00,117.06,117.07,116.75,116.75,8800.0,84.6973,84.7045,84.473,84.473,8800.0
2013-03-05 14:30:00,116.81,116.88,116.76,116.87,6100.0,84.5164,84.567,84.4802,84.5598,6100.0
2013-03-05 14:35:00,116.86,117.06,116.86,117.03,7200.0,84.5526,84.6973,84.5526,84.6756,7200.0
2013-03-05 14:40:00,117.03,117.13,116.95,117.03,7000.0,84.6756,84.7479,84.6177,84.6756,7000.0
2013-03-05 14:45:00,117.07,117.18,117.03,117.07,13600.0,84.7045,84.7841,84.6756,84.7045,13600.0
2013-03-05 14:50:00,117.1,117.1,116.95,116.96,8600.0,84.7262,84.7262,84.6177,84.6249,8600.0
2013-03-05 14:55:00,116.97,117.04,116.83,116.99,8300.0,84.6321,84.6828,84.5308,84.6466,8300.0
2013-03-05 15:00:00,116.97,117.09,116.81,116.96,15000.0,84.6321,84.719,84.5164,84.6249,15000.0
2013-03-05 15:05:00,116.95,117.07,116.85,117.01,8000.0,84.6177,84.7045,84.5453,84.6611,8000.0
2013-03-05 15:10:00,116.97,117.03,116.82,116.92,14700.0,84.6321,84.6756,84.5236,84.596,14700.0
2013-03-05 15:15:00,116.92,116.92,116.75,116.79,20200.0,84.596,84.596,84.473,84.5019,20200.0
2013-03-05 15:20:00,116.77,116.77,116.5,116.64,28700.0,84.4874,84.4874,84.2921,84.3934,28700.0
2013-03-05 15:25:00,116.68,116.68,116.56,116.6,12400.0,84.4223,84.4223,84.3355,84.3644,12400.0
2013-03-05 15:30:00,116.6,116.71,116.56,116.56,21000.0,84.3644,84.444,84.3355,84.3355,21000.0
2013-03-05 15:35:00,116.53,116.75,116.53,116.71,12800.0,84.3138,84.473,84.3138,84.444,12800.0
2013-03-05 15:40:00,116.68,116.89,116.68,116.77,20700.0,84.4223,84.5743,84.4223,84.4874,20700.0
2013-03-05 15:45:00,116.75,116.75,116.42,116.42,19600.0,84.473,84.473,84.2342,84.2342,19600.0
2013-03-05 15:50:00,116.42,116.5,116.34,116.35,46500.0,84.2342,84.2921,84.1763,84.1835,46500.0
2013-03-05 15:55:00,116.37,116.46,116.29,116.45,105200.0,84.198,84.2631,84.1401,84.2559,105200.0
2013-03-06 09:30:00,116.99,117.72,116.6,117.38,32700.0,84.6466,85.1748,84.3644,84.9288,32700.0
2013-03-06 09:35:00,117.52,117.61,116.8,116.91,34100.0,85.0301,85.0952,84.5091,84.5887,34100.0
2013-03-06 09:40:00,116.9,116.91,116.35,116.67,19600.0,84.5815,84.5887,84.1835,84.4151,19600.0
2013-03-06 09:45:00,116.58,117.13,116.5,117.05,28000.0,84.35,84.7479,84.2921,84.69,28000.0
2013-03-06 09:50:00,117.05,117.3,116.95,117.28,18900.0,84.69,84.8709,84.6177,84.8564,18900.0
2013-03-06 09:55:00,117.34,117.7,117.29,117.46,16600.0,84.8999,85.1603,84.8637,84.9867,16600.0
2013-03-06 10:00:00,117.5,117.64,117.33,117.61,16500.0,85.0156,85.1169,84.8926,85.0952,16500.0
2013-03-06 10:05:00,117.62,117.79,117.53,117.57,26100.0,85.1024,85.2254,85.0373,85.0663,26100.0
2013-03-06 10:10:00,117.57,117.75,117.35,117.38,11800.0,85.0663,85.1965,84.9071,84.9288,11800.0
2013-03-06 10:15:00,117.42,117.58,117.28,117.32,7200.0,84.9577,85.0735,84.8564,84.8854,7200.0
2013-03-06 10:20:00,117.35,117.36,117.08,117.36,18700.0,84.9071,84.9143,84.7117,84.9143,18700.0
2013-03-06 10:25:00,117.35,117.45,117.11,117.16,5200.0,84.9071,84.9794,84.7334,84.7696,5200.0
2013-03-06 10:30:00,117.14,117.16,116.75,116.8,9000.0,84.7551,84.7696,84.473,84.5091,9000.0
2013-03-06 10:35:00,116.82,116.98,116.8,116.89,10200.0,84.5236,84.6394,84.5091,84.5743,10200.0
2013-03-06 10:40:00,116.86,116.97,116.7,116.86,8200.0,84.5526,84.6321,84.4368,84.5526,8200.0
2013-03-06 10:45:00,116.95,116.99,116.72,116.72,4800.0,84.6177,84.6466,84.4513,84.4513,4800.0
2013-03-06 10:50:00,116.72,116.72,116.57,116.68,7300.0,84.4513,84.4513,84.3427,84.4223,7300.0
2013-03-06 10:55:00,116.67,116.67,116.57,116.62,18400.0,84.4151,84.4151,84.3427,84.3789,18400.0
2013-03-06 11:00:00,116.63,116.73,116.58,116.6,11400.0,84.3861,84.4585,84.35,84.3644,11400.0
2013-03-06 11:05:00,116.57,116.6,116.44,116.52,8300.0,84.3427,84.3644,84.2487,84.3066,8300.0
2013-03-06 11:10:00,116.53,116.6,116.42,116.47,10500.0,84.3138,84.3644,84.2342,84.2704,10500.0
2013-03-06 11:15:00,116.46,116.51,116.34,116.49,11800.0,84.2631,84.2993,84.1763,84.2848,11800.0
2013-03-06 11:20:00,116.47,116.47,116.11,116.11,22300.0,84.2704,84.2704,84.0099,84.0099,22300.0
2013-03-06 11:25:00,116.12,116.13,115.99,116.05,13300.0,84.0171,84.0244,83.9231,83.9665,13300.0
2013-03-06 11:30:00,116.07,116.36,116.05,116.36,6900.0,83.981,84.1908,83.9665,84.1908,6900.0
2013-03-06 11:35:00,116.34,116.53,116.34,116.51,9800.0,84.1763,84.3138,84.1763,84.2993,9800.0
2013-03-06 11:40:00,116.52,116.57,116.42,116.57,14300.0,84.3066,84.3427,84.2342,84.3427,14300.0
2013-03-06 11:45:00,116.55,116.59,116.37,116.42,13800.0,84.3283,84.3572,84.198,84.2342,13800.0
2013-03-06 11:50:00,116.46,116.46,115.94,115.99,20100.0,84.2631,84.2631,83.8869,83.9231,20100.0
2013-03-06 11:55:00,116.03,116.07,115.73,115.76,37000.0,83.952,83.981,83.735,83.7567,37000.0
2013-03-06 12:00:00,115.76,115.79,115.55,115.72,15700.0,83.7567,83.7784,83.6047,83.7277,15700.0
2013-03-06 12:05:00,115.7,115.73,115.57,115.57,12400.0,83.7133,83.735,83.6192,83.6192,12400.0
2013-03-06 12:10:00,115.6,115.74,115.59,115.71,11900.0,83.6409,83.7422,83.6337,83.7205,11900.0
2013-03-06 12:15:00,115.72,115.99,115.69,115.92,20800.0,83.7277,83.9231,83.706,83.8724,20800.0
2013-03-06 12:20:00,115.98,116.03,115.93,116.01,7600.0,83.9158,83.952,83.8797,83.9375,7600.0
2013-03-06 12:25:00,116.03,116.21,115.96,115.98,31100.0,83.952,84.0823,83.9014,83.9158,31100.0
2013-03-06 12:30:00,116.0,116.12,115.97,116.09,14300.0,83.9303,84.0171,83.9086,83.9954,14300.0
2013-03-06 12:35:00,116.09,116.14,116.02,116.04,26200.0,83.9954,84.0316,83.9448,83.9593,26200.0
2013-03-06 12:40:00,116.03,116.29,116.0,116.2,15400.0,83.952,84.1401,83.9303,84.075,15400.0
2013-03-06 12:45:00,116.23,116.23,116.07,116.13,17000.0,84.0967,84.0967,83.981,84.0244,17000.0
2013-03-06 12:50:00,116.09,116.27,116.07,116.27,7100.0,83.9954,84.1257,83.981,84.1257,7100.0
2013-03-06 12:55:00,116.23,116.26,116.04,116.04,12500.0,84.0967,84.1184,83.9593,83.9593,12500.0
2013-03-06 13:00:00,116.1,116.31,116.03,116.31,6200.0,84.0027,84.1546,83.952,84.1546,6200.0
2013-03-06 13:05:00,116.31,116.5,116.3,116.48,6500.0,84.1546,84.2921,84.1474,84.2776,6500.0
2013-03-06 13:10:00,116.47,116.48,116.2,116.28,16500.0,84.2704,84.2776,84.075,84.1329,16500.0
2013-03-06 13:15:00,116.27,116.35,116.25,116.27,5500.0,84.1257,84.1835,84.1112,84.1257,5500.0
2013-03-06 13:20:00,116.32,116.33,116.15,116.22,16200.0,84.1618,84.1691,84.0388,84.0895,16200.0
2013-03-06 13:25:00,116.19,116.19,116.08,116.14,11900.0,84.0678,84.0678,83.9882,84.0316,11900.0
2013-03-06 13:30:00,116.14,116.23,116.06,116.09,6400.0,84.0316,84.0967,83.9737,83.9954,6400.0
2013-03-06 13:35:00,116.1,116.13,116.02,116.05,22600.0,84.0027,84.0244,83.9448,83.9665,22600.0
2013-03-06 13:40:00,116.04,116.08,115.98,116.08,9100.0,83.9593,83.9882,83.9158,83.9882,9100.0
2013-03-06 13:45:00,116.08,116.15,116.03,116.12,5800.0,83.9882,84.0388,83.952,84.0171,5800.0
2013-03-06 13:50:00,116.1,116.12,115.98,116.0,11000.0,84.0027,84.0171,83.9158,83.9303,11000.0
2013-03-06 13:55:00,116.01,116.16,116.01,116.16,6400.0,83.9375,84.0461,83.9375,84.0461,6400.0
2013-03-06 14:00:00,116.16,116.29,116.16,116.26,14800.0,84.0461,84.1401,84.0461,84.1184,14800.0
2013-03-06 14:05:00,116.22,116.45,116.22,116.28,19600.0,84.0895,84.2559,84.0895,84.1329,19600.0
2013-03-06 14:10:00,116.31,116.31,116.13,116.18,15300.0,84.1546,84.1546,84.0244,84.0605,15300.0
2013-03-06 14:15:00,116.21,116.36,116.21,116.27,8200.0,84.0823,84.1908,84.0823,84.1257,8200.0
2013-03-06 14:20:00,116.25,116.44,116.25,116.4,8800.0,84.1112,84.2487,84.1112,84.2197,8800.0
2013-03-06 14:25:00,116.37,116.39,116.3,116.38,6200.0,84.198,84.2125,84.1474,84.2053,6200.0
2013-03-06 14:30:00,116.39,116.54,116.34,116.44,8800.0,84.2125,84.321,84.1763,84.2487,8800.0
2013-03-06 14:35:00,116.47,116.59,116.47,116.55,7700.0,84.2704,84.3572,84.2704,84.3283,7700.0
2013-03-06 14:40:00,116.54,116.62,116.51,116.62,5700.0,84.321,84.3789,84.2993,84.3789,5700.0
2013-03-06 14:45:00,116.64,116.85,116.64,116.83,12100.0,84.3934,84.5453,84.3934,84.5308,12100.0
2013-03-06 14:50:00,116.79,116.83,116.65,116.77,8300.0,84.5019,84.5308,84.4006,84.4874,8300.0
2013-03-06 14:55:00,116.79,116.8,116.72,116.72,10300.0,84.5019,84.5091,84.4513,84.4513,10300.0
2013-03-06 15:00:00,116.74,116.79,116.7,116.77,18000.0,84.4657,84.5019,84.4368,84.4874,18000.0
2013-03-06 15:05:00,116.76,116.85,116.72,116.81,5800.0,84.4802,84.5453,84.4513,84.5164,5800.0
2013-03-06 15:10:00,116.81,116.87,116.68,116.71,9900.0,84.5164,84.5598,84.4223,84.444,9900.0
2013-03-06 15:15:00,116.7,116.79,116.7,116.73,9500.0,84.4368,84.5019,84.4368,84.4585,9500.0
2013-03-06 15:20:00,116.74,116.85,116.69,116.85,12400.0,84.4657,84.5453,84.4296,84.5453,12400.0
2013-03-06 15:25:00,116.86,116.86,116.71,116.77,14300.0,84.5526,84.5526,84.444,84.4874,14300.0
2013-03-06 15:30:00,116.74,116.77,116.68,116.73,19800.0,84.4657,84.4874,84.4223,84.4585,19800.0
2013-03-06 15:35:00,116.76,116.8,116.7,116.71,11500.0,84.4802,84.5091,84.4368,84.444,11500.0
2013-03-06 15:40:00,116.71,116.77,116.63,116.64,21100.0,84.444,84.4874,84.3861,84.3934,21100.0
2013-03-06 15:45:00,116.64,116.75,116.53,116.65,28300.0,84.3934,84.473,84.3138,84.4006,28300.0
2013-03-06 15:50:00,116.63,116.79,116.61,116.78,37700.0,84.3861,84.5019,84.3717,84.4947,37700.0
2013-03-06 15:55:00,116.79,116.87,116.75,116.87,67100.0,84.5019,84.5598,84.473,84.5598,67100.0
2013-03-07 09:30:00,117.01,117.87,117.0,117.7,44500.0,84.6611,85.2833,84.6538,85.1603,44500.0
2013-03-07 09:35:00,117.74,118.39,117.72,118.0,56600.0,85.1893,85.6596,85.1748,85.3774,56600.0
2013-03-07 09:40:00,117.9,118.05,117.53,117.64,30400.0,85.305,85.4136,85.0373,85.1169,30400.0
2013-03-07 09:45:00,117.62,118.0,117.62,117.68,17100.0,85.1024,85.3774,85.1024,85.1459,17100.0
2013-03-07 09:50:00,117.77,118.01,117.46,117.99,21900.0,85.211,85.3846,84.9867,85.3702,21900.0
2013-03-07 09:55:00,118.03,118.11,117.9,118.07,32100.0,85.3991,85.457,85.305,85.428,32100.0
2013-03-07 10:00:00,118.08,118.12,117.68,117.8,11800.0,85.4353,85.4642,85.1459,85.2327,11800.0
2013-03-07 10:05:00,117.82,117.91,117.64,117.82,8500.0,85.2471,85.3123,85.1169,85.2471,8500.0
2013-03-07 10:10:00,117.85,117.9,117.61,117.68,8200.0,85.2689,85.305,85.0952,85.1459,8200.0
2013-03-07 10:15:00,117.71,117.78,117.63,117.69,5800.0,85.1676,85.2182,85.1097,85.1531,5800.0
2013-03-07 10:20:00,117.69,117.75,117.43,117.61,24500.0,85.1531,85.1965,84.965,85.0952,24500.0
2013-03-07 10:25:00,117.59,117.72,117.48,117.7,19200.0,85.0807,85.1748,85.0011,85.1603,19200.0
2013-03-07 10:30:00,117.72,117.9,117.67,117.76,9000.0,85.1748,85.305,85.1386,85.2037,9000.0
2013-03-07 10:35:00,117.75,117.78,117.67,117.72,7200.0,85.1965,85.2182,85.1386,85.1748,7200.0
2013-03-07 10:40:00,117.63,117.72,117.46,117.58,12600.0,85.1097,85.1748,84.9867,85.0735,12600.0
2013-03-07 10:45:00,117.6,117.62,117.43,117.46,5600.0,85.088,85.1024,84.965,84.9867,5600.0
2013-03-07 10:50:00,117.5,117.5,117.28,117.31,10600.0,85.0156,85.0156,84.8564,84.8781,10600.0
2013-03-07 10:55:00,117.31,117.42,117.22,117.25,15000.0,84.8781,84.9577,84.813,84.8347,15000.0
2013-03-07 11:00:00,117.33,117.45,117.32,117.37,24200.0,84.8926,84.9794,84.8854,84.9216,24200.0
2013-03-07 11:05:00,117.34,117.55,117.31,117.52,20400.0,84.8999,85.0518,84.8781,85.0301,20400.0
2013-03-07 11:10:00,117.49,117.66,117.49,117.62,11100.0,85.0084,85.1314,85.0084,85.1024,11100.0
2013-03-07 11:15:00,117.65,117.65,117.33,117.39,10400.0,85.1241,85.1241,84.8926,84.936,10400.0
2013-03-07 11:20:00,117.38,117.46,117.35,117.4,7400.0,84.9288,84.9867,84.9071,84.9433,7400.0
2013-03-07 11:25:00,117.37,117.43,117.18,117.31,9800.0,84.9216,84.965,84.7841,84.8781,9800.0
2013-03-07 11:30:00,117.26,117.31,117.17,117.21,4100.0,84.842,84.8781,84.7768,84.8058,4100.0
2013-03-07 11:35:00,117.24,117.29,117.11,117.26,35900.0,84.8275,84.8637,84.7334,84.842,35900.0
2013-03-07 11:40:00,117.28,117.4,117.25,117.35,11900.0,84.8564,84.9433,84.8347,84.9071,11900.0
2013-03-07 11:45:00,117.36,117.38,117.18,117.26,5400.0,84.9143,84.9288,84.7841,84.842,5400.0
2013-03-07 11:50:00,117.23,117.26,117.15,117.15,32600.0,84.8203,84.842,84.7624,84.7624,32600.0
2013-03-07 11:55:00,117.15,117.19,116.9,116.9,24300.0,84.7624,84.7913,84.5815,84.5815,24300.0
2013-03-07 12:00:00,116.94,116.98,116.79,116.89,9100.0,84.6104,84.6394,84.5019,84.5743,9100.0
2013-03-07 12:05:00,116.86,116.86,116.66,116.75,17600.0,84.5526,84.5526,84.4078,84.473,17600.0
2013-03-07 12:10:00,116.78,116.85,116.67,116.73,11100.0,84.4947,84.5453,84.4151,84.4585,11100.0
2013-03-07 12:15:00,116.76,116.86,116.67,116.81,5000.0,84.4802,84.5526,84.4151,84.5164,5000.0
2013-03-07 12:20:00,116.81,116.81,116.5,116.65,28600.0,84.5164,84.5164,84.2921,84.4006,28600.0
2013-03-07 12:25:00,116.68,116.85,116.68,116.75,4400.0,84.4223,84.5453,84.4223,84.473,4400.0
2013-03-07 12:30:00,116.75,116.92,116.74,116.8,15300.0,84.473,84.596,84.4657,84.5091,15300.0
2013-03-07 12:35:00,116.78,116.78,116.6,116.71,12000.0,84.4947,84.4947,84.3644,84.444,12000.0
2013-03-07 12:40:00,116.65,116.75,116.56,116.69,18000.0,84.4006,84.473,84.3355,84.4296,18000.0
2013-03-07 12:45:00,116.69,116.81,116.69,116.77,5700.0,84.4296,84.5164,84.4296,84.4874,5700.0
2013-03-07 12:50:00,116.75,116.81,116.75,116.8,4300.0,84.473,84.5164,84.473,84.5091,4300.0
2013-03-07 12:55:00,116.8,116.92,116.79,116.87,11300.0,84.5091,84.596,84.5019,84.5598,11300.0
2013-03-07 13:00:00,116.79,116.86,116.75,116.78,4100.0,84.5019,84.5526,84.473,84.4947,4100.0
2013-03-07 13:05:00,116.8,116.81,116.65,116.67,3000.0,84.5091,84.5164,84.4006,84.4151,3000.0
2013-03-07 13:10:00,116.65,116.77,116.65,116.69,5600.0,84.4006,84.4874,84.4006,84.4296,5600.0
2013-03-07 13:15:00,116.73,116.88,116.73,116.81,12100.0,84.4585,84.567,84.4585,84.5164,12100.0
2013-03-07 13:20:00,116.81,116.81,116.69,116.72,5000.0,84.5164,84.5164,84.4296,84.4513,5000.0
2013-03-07 13:25:00,116.67,116.72,116.67,116.67,4900.0,84.4151,84.4513,84.4151,84.4151,4900.0
2013-03-07 13:30:00,116.68,116.68,116.6,116.61,4600.0,84.4223,84.4223,84.3644,84.3717,4600.0
2013-03-07 13:35:00,116.6,116.6,116.48,116.53,6400.0,84.3644,84.3644,84.2776,84.3138,6400.0
2013-03-07 13:40:00,116.48,116.54,116.41,116.47,2900.0,84.2776,84.321,84.227,84.2704,2900.0
2013-03-07 13:45:00,116.51,116.61,116.47,116.51,8400.0,84.2993,84.3717,84.2704,84.2993,8400.0
2013-03-07 13:50:00,116.55,116.71,116.53,116.57,24900.0,84.3283,84.444,84.3138,84.3427,24900.0
2013-03-07 13:55:00,116.57,116.62,116.54,116.59,15400.0,84.3427,84.3789,84.321,84.3572,15400.0
2013-03-07 14:00:00,116.62,116.67,116.59,116.66,7700.0,84.3789,84.4151,84.3572,84.4078,7700.0
2013-03-07 14:05:00,116.65,116.66,116.54,116.58,8700.0,84.4006,84.4078,84.321,84.35,8700.0
2013-03-07 14:10:00,116.6,116.65,116.47,116.61,7900.0,84.3644,84.4006,84.2704,84.3717,7900.0
2013-03-07 14:15:00,116.61,116.74,116.59,116.74,3400.0,84.3717,84.4657,84.3572,84.4657,3400.0
2013-03-07 14:20:00,116.75,116.86,116.74,116.86,7900.0,84.473,84.5526,84.4657,84.5526,7900.0
2013-03-07 14:25:00,116.86,117.02,116.84,116.94,8400.0,84.5526,84.6683,84.5381,84.6104,8400.0
2013-03-07 14:30:00,116.97,117.08,116.95,116.95,7100.0,84.6321,84.7117,84.6177,84.6177,7100.0
2013-03-07 14:35:00,116.96,117.07,116.95,117.07,7800.0,84.6249,84.7045,84.6177,84.7045,7800.0
2013-03-07 14:40:00,117.05,117.13,117.03,117.13,16200.0,84.69,84.7479,84.6756,84.7479,16200.0
2013-03-07 14:45:00,117.13,117.22,117.02,117.19,4500.0,84.7479,84.813,84.6683,84.7913,4500.0
2013-03-07 14:50:00,117.19,117.2,117.08,117.11,10700.0,84.7913,84.7986,84.7117,84.7334,10700.0
2013-03-07 14:55:00,117.13,117.27,117.12,117.23,10100.0,84.7479,84.8492,84.7407,84.8203,10100.0
2013-03-07 15:00:00,117.23,117.31,117.19,117.22,14600.0,84.8203,84.8781,84.7913,84.813,14600.0
2013-03-07 15:05:00,117.2,117.3,117.18,117.27,15000.0,84.7986,84.8709,84.7841,84.8492,15000.0
2013-03-07 15:10:00,117.27,117.27,117.09,117.16,8700.0,84.8492,84.8492,84.719,84.7696,8700.0
2013-03-07 15:15:00,117.17,117.23,117.02,117.04,24400.0,84.7768,84.8203,84.6683,84.6828,24400.0
2013-03-07 15:20:00,117.04,117.05,116.99,117.04,8800.0,84.6828,84.69,84.6466,84.6828,8800.0
2013-03-07 15:25:00,117.02,117.15,117.02,117.15,8900.0,84.6683,84.7624,84.6683,84.7624,8900.0
2013-03-07 15:30:00,117.15,117.31,117.14,117.31,13500.0,84.7624,84.8781,84.7551,84.8781,13500.0
2013-03-07 15:35:00,117.3,117.31,117.21,117.26,16000.0,84.8709,84.8781,84.8058,84.842,16000.0
2013-03-07 15:40:00,117.27,117.31,117.15,117.2,16000.0,84.8492,84.8781,84.7624,84.7986,16000.0
2013-03-07 15:45:00,117.19,117.34,117.14,117.34,44100.0,84.7913,84.8999,84.7551,84.8999,44100.0
2013-03-07 15:50:00,117.33,117.36,117.15,117.28,60100.0,84.8926,84.9143,84.7624,84.8564,60100.0
2013-03-07 15:55:00,117.27,117.38,117.22,117.26,78500.0,84.8492,84.9288,84.813,84.842,78500.0
2013-03-08 09:30:00,118.35,119.33,118.24,119.19,69600.0,85.6306,86.3397,85.551,86.2384,69600.0
2013-03-08 09:35:00,119.06,119.28,118.9,119.1,64800.0,86.1443,86.3035,86.0286,86.1733,64800.0
2013-03-08 09:40:00,119.1,119.25,119.0,119.01,40500.0,86.1733,86.2818,86.1009,86.1082,40500.0
2013-03-08 09:45:00,119.01,119.16,118.9,119.08,41000.0,86.1082,86.2167,86.0286,86.1588,41000.0
2013-03-08 09:50:00,119.1,119.18,118.9,118.94,38500.0,86.1733,86.2312,86.0286,86.0575,38500.0
2013-03-08 09:55:00,118.92,119.19,118.9,118.94,39400.0,86.043,86.2384,86.0286,86.0575,39400.0
2013-03-08 10:00:00,118.95,119.05,118.9,118.99,27900.0,86.0647,86.1371,86.0286,86.0937,27900.0
2013-03-08 10:05:00,118.96,119.06,118.88,119.01,51400.0,86.072,86.1443,86.0141,86.1082,51400.0
2013-03-08 10:10:00,118.99,119.01,118.67,118.68,46200.0,86.0937,86.1082,85.8622,85.8694,46200.0
2013-03-08 10:15:00,118.73,118.9,118.4,118.57,23100.0,85.9056,86.0286,85.6668,85.7898,23100.0
2013-03-08 10:20:00,118.62,118.96,118.54,118.79,32200.0,85.826,86.072,85.7681,85.949,32200.0
2013-03-08 10:25:00,118.82,119.04,118.8,118.94,26000.0,85.9707,86.1299,85.9562,86.0575,26000.0
2013-03-08 10:30:00,118.91,118.94,118.77,118.84,10200.0,86.0358,86.0575,85.9345,85.9852,10200.0
2013-03-08 10:35:00,118.87,119.01,118.87,118.97,10700.0,86.0069,86.1082,86.0069,86.0792,10700.0
2013-03-08 10:40:00,119.02,119.19,118.99,119.19,52100.0,86.1154,86.2384,86.0937,86.2384,52100.0
2013-03-08 10:45:00,119.19,119.36,119.02,119.15,15600.0,86.2384,86.3614,86.1154,86.2095,15600.0
2013-03-08 10:50:00,119.2,119.35,119.16,119.19,14500.0,86.2456,86.3542,86.2167,86.2384,14500.0
2013-03-08 10:55:00,119.13,119.36,119.12,119.36,14000.0,86.195,86.3614,86.1877,86.3614,14000.0
2013-03-08 11:00:00,119.37,119.42,119.11,119.23,20900.0,86.3686,86.4048,86.1805,86.2673,20900.0
2013-03-08 11:05:00,119.24,119.25,119.05,119.25,10900.0,86.2746,86.2818,86.1371,86.2818,10900.0
2013-03-08 11:10:00,119.24,119.38,119.18,119.29,6900.0,86.2746,86.3759,86.2312,86.3107,6900.0
2013-03-08 11:15:00,119.26,119.32,119.14,119.15,6800.0,86.289,86.3325,86.2022,86.2095,6800.0
2013-03-08 11:20:00,119.13,119.25,119.12,119.19,15300.0,86.195,86.2818,86.1877,86.2384,15300.0
2013-03-08 11:25:00,119.16,119.31,119.14,119.25,8100.0,86.2167,86.3252,86.2022,86.2818,8100.0
2013-03-08 11:30:00,119.23,119.34,119.17,119.32,5800.0,86.2673,86.3469,86.2239,86.3325,5800.0
2013-03-08 11:35:00,119.32,119.32,119.08,119.08,8600.0,86.3325,86.3325,86.1588,86.1588,8600.0
2013-03-08 11:40:00,119.08,119.18,119.04,119.1,7800.0,86.1588,86.2312,86.1299,86.1733,7800.0
2013-03-08 11:45:00,119.1,119.23,119.1,119.22,7700.0,86.1733,86.2673,86.1733,86.2601,7700.0
2013-03-08 11:50:00,119.23,119.3,119.08,119.16,10800.0,86.2673,86.318,86.1588,86.2167,10800.0
2013-03-08 11:55:00,119.2,119.2,119.07,119.07,14600.0,86.2456,86.2456,86.1516,86.1516,14600.0
2013-03-08 12:00:00,119.11,119.19,119.1,119.14,9400.0,86.1805,86.2384,86.1733,86.2022,9400.0
2013-03-08 12:05:00,119.15,119.2,119.09,119.17,17000.0,86.2095,86.2456,86.166,86.2239,17000.0
2013-03-08 12:10:00,119.2,119.2,118.94,119.02,18200.0,86.2456,86.2456,86.0575,86.1154,18200.0
2013-03-08 12:15:00,119.03,119.14,118.94,118.95,12700.0,86.1226,86.2022,86.0575,86.0647,12700.0
2013-03-08 12:20:00,118.97,119.09,118.96,119.05,4800.0,86.0792,86.166,86.072,86.1371,4800.0
2013-03-08 12:25:00,119.04,119.06,119.0,119.0,7200.0,86.1299,86.1443,86.1009,86.1009,7200.0
2013-03-08 12:30:00,118.98,119.03,118.87,119.0,18100.0,86.0865,86.1226,86.0069,86.1009,18100.0
2013-03-08 12:35:00,119.0,119.08,118.97,119.05,16600.0,86.1009,86.1588,86.0792,86.1371,16600.0
2013-03-08 12:40:00,119.08,119.1,119.0,119.06,7200.0,86.1588,86.1733,86.1009,86.1443,7200.0
2013-03-08 12:45:00,119.08,119.16,119.01,119.01,3800.0,86.1588,86.2167,86.1082,86.1082,3800.0
2013-03-08 12:50:00,119.01,119.25,119.01,119.22,3800.0,86.1082,86.2818,86.1082,86.2601,3800.0
2013-03-08 12:55:00,119.2,119.21,119.09,119.17,6900.0,86.2456,86.2529,86.166,86.2239,6900.0
2013-03-08 13:00:00,119.22,119.34,119.16,119.32,13100.0,86.2601,86.3469,86.2167,86.3325,13100.0
2013-03-08 13:05:00,119.3,119.46,119.27,119.45,17600.0,86.318,86.4337,86.2963,86.4265,17600.0
2013-03-08 13:10:00,119.43,119.43,119.29,119.35,8900.0,86.412,86.412,86.3107,86.3542,8900.0
2013-03-08 13:15:00,119.36,119.55,119.36,119.49,16500.0,86.3614,86.4989,86.3614,86.4555,16500.0
2013-03-08 13:20:00,119.48,119.48,119.41,119.41,3800.0,86.4482,86.4482,86.3976,86.3976,3800.0
2013-03-08 13:25:00,119.42,119.47,119.36,119.42,6100.0,86.4048,86.441,86.3614,86.4048,6100.0
2013-03-08 13:30:00,119.41,119.45,119.4,119.4,7800.0,86.3976,86.4265,86.3903,86.3903,7800.0
2013-03-08 13:35:00,119.4,119.52,119.4,119.44,32100.0,86.3903,86.4772,86.3903,86.4193,32100.0
2013-03-08 13:40:00,119.45,119.65,119.36,119.63,83000.0,86.4265,86.5712,86.3614,86.5568,83000.0
2013-03-08 13:45:00,119.6,119.6,119.35,119.36,22700.0,86.535,86.535,86.3542,86.3614,22700.0
2013-03-08 13:50:00,119.36,119.4,119.34,119.38,13600.0,86.3614,86.3903,86.3469,86.3759,13600.0
2013-03-08 13:55:00,119.36,119.38,119.25,119.32,20000.0,86.3614,86.3759,86.2818,86.3325,20000.0
2013-03-08 14:00:00,119.33,119.37,119.28,119.32,11200.0,86.3397,86.3686,86.3035,86.3325,11200.0
2013-03-08 14:05:00,119.35,119.35,119.15,119.15,17400.0,86.3542,86.3542,86.2095,86.2095,17400.0
2013-03-08 14:10:00,119.15,119.16,119.05,119.07,12700.0,86.2095,86.2167,86.1371,86.1516,12700.0
2013-03-08 14:15:00,119.08,119.08,119.0,119.03,16000.0,86.1588,86.1588,86.1009,86.1226,16000.0
2013-03-08 14:20:00,119.02,119.15,119.0,119.07,16400.0,86.1154,86.2095,86.1009,86.1516,16400.0
2013-03-08 14:25:00,119.06,119.12,119.06,119.11,11200.0,86.1443,86.1877,86.1443,86.1805,11200.0
2013-03-08 14:30:00,119.08,119.1,119.03,119.03,8000.0,86.1588,86.1733,86.1226,86.1226,8000.0
2013-03-08 14:35:00,119.02,119.07,118.98,119.06,15300.0,86.1154,86.1516,86.0865,86.1443,15300.0
2013-03-08 14:40:00,119.06,119.12,119.03,119.05,7700.0,86.1443,86.1877,86.1226,86.1371,7700.0
2013-03-08 14:45:00,119.06,119.11,119.02,119.02,7700.0,86.1443,86.1805,86.1154,86.1154,7700.0
2013-03-08 14:50:00,119.04,119.1,119.04,119.08,5500.0,86.1299,86.1733,86.1299,86.1588,5500.0
2013-03-08 14:55:00,119.08,119.16,119.04,119.11,18900.0,86.1588,86.2167,86.1299,86.1805,18900.0
2013-03-08 15:00:00,119.11,119.23,119.06,119.1,22200.0,86.1805,86.2673,86.1443,86.1733,22200.0
2013-03-08 15:05:00,119.1,119.1,119.01,119.07,12000.0,86.1733,86.1733,86.1082,86.1516,12000.0
2013-03-08 15:10:00,119.05,119.12,119.01,119.04,20900.0,86.1371,86.1877,86.1082,86.1299,20900.0
2013-03-08 15:15:00,119.04,119.17,119.02,119.13,39600.0,86.1299,86.2239,86.1154,86.195,39600.0
2013-03-08 15:20:00,119.13,119.14,119.02,119.05,32500.0,86.195,86.2022,86.1154,86.1371,32500.0
2013-03-08 15:25:00,119.05,119.22,119.0,119.13,31500.0,86.1371,86.2601,86.1009,86.195,31500.0
2013-03-08 15:30:00,119.12,119.26,119.12,119.25,32100.0,86.1877,86.289,86.1877,86.2818,32100.0
2013-03-08 15:35:00,119.25,119.46,119.25,119.44,32600.0,86.2818,86.4337,86.2818,86.4193,32600.0
2013-03-08 15:40:00,119.44,119.48,119.36,119.42,30800.0,86.4193,86.4482,86.3614,86.4048,30800.0
2013-03-08 15:45:00,119.42,119.6,119.36,119.46,45500.0,86.4048,86.535,86.3614,86.4337,45500.0
2013-03-08 15:50:00,119.48,119.65,119.48,119.58,90100.0,86.4482,86.5712,86.4482,86.5206,90100.0
2013-03-08 15:55:00,119.57,119.73,119.54,119.61,140600.0,86.5133,86.6291,86.4916,86.5423,140600.0
2013-03-11 09:30:00,119.11,119.25,118.56,118.75,34200.0,86.1805,86.2818,85.7826,85.92,34200.0
2013-03-11 09:35:00,118.6,118.8,118.51,118.63,14500.0,85.8115,85.9562,85.7464,85.8332,14500.0
2013-03-11 09:40:00,118.68,118.72,118.52,118.62,16200.0,85.8694,85.8983,85.7536,85.826,16200.0
2013-03-11 09:45:00,118.62,118.74,118.56,118.62,18200.0,85.826,85.9128,85.7826,85.826,18200.0
2013-03-11 09:50:00,118.62,118.94,118.62,118.76,15800.0,85.826,86.0575,85.826,85.9273,15800.0
2013-03-11 09:55:00,118.83,118.95,118.78,118.85,9200.0,85.9779,86.0647,85.9417,85.9924,9200.0
2013-03-11 10:00:00,118.9,118.99,118.76,118.78,14600.0,86.0286,86.0937,85.9273,85.9417,14600.0
2013-03-11 10:05:00,118.79,118.85,118.75,118.85,7200.0,85.949,85.9924,85.92,85.9924,7200.0
2013-03-11 10:10:00,118.89,118.89,118.77,118.8,16900.0,86.0213,86.0213,85.9345,85.9562,16900.0
2013-03-11 10:15:00,118.82,118.86,118.77,118.79,11000.0,85.9707,85.9996,85.9345,85.949,11000.0
2013-03-11 10:20:00,118.78,118.79,118.62,118.66,8300.0,85.9417,85.949,85.826,85.8549,8300.0
2013-03-11 10:25:00,118.62,118.65,118.58,118.58,9300.0,85.826,85.8477,85.797,85.797,9300.0
2013-03-11 10:30:00,118.65,118.88,118.63,118.84,9000.0,85.8477,86.0141,85.8332,85.9852,9000.0
2013-03-11 10:35:00,118.86,119.11,118.83,119.08,6800.0,85.9996,86.1805,85.9779,86.1588,6800.0
2013-03-11 10:40:00,119.1,119.1,118.92,118.97,5700.0,86.1733,86.1733,86.043,86.0792,5700.0
2013-03-11 10:45:00,118.94,119.03,118.91,119.03,7200.0,86.0575,86.1226,86.0358,86.1226,7200.0
2013-03-11 10:50:00,119.07,119.11,118.96,118.99,29100.0,86.1516,86.1805,86.072,86.0937,29100.0
2013-03-11 10:55:00,118.98,119.01,118.9,118.97,14000.0,86.0865,86.1082,86.0286,86.0792,14000.0
2013-03-11 11:00:00,118.99,119.03,118.91,119.01,13900.0,86.0937,86.1226,86.0358,86.1082,13900.0
2013-03-11 11:05:00,119.0,119.13,119.0,119.1,10300.0,86.1009,86.195,86.1009,86.1733,10300.0
2013-03-11 11:10:00,119.1,119.17,119.06,119.13,10400.0,86.1733,86.2239,86.1443,86.195,10400.0
2013-03-11 11:15:00,119.09,119.18,119.08,119.18,6300.0,86.166,86.2312,86.1588,86.2312,6300.0
2013-03-11 11:20:00,119.13,119.23,119.02,119.23,12500.0,86.195,86.2673,86.1154,86.2673,12500.0
2013-03-11 11:25:00,119.23,119.33,119.23,119.3,6300.0,86.2673,86.3397,86.2673,86.318,6300.0
2013-03-11 11:30:00,119.3,119.34,119.22,119.22,7900.0,86.318,86.3469,86.2601,86.2601,7900.0
2013-03-11 11:35:00,119.24,119.28,119.17,119.18,7900.0,86.2746,86.3035,86.2239,86.2312,7900.0
2013-03-11 11:40:00,119.21,119.29,119.2,119.25,6900.0,86.2529,86.3107,86.2456,86.2818,6900.0
2013-03-11 11:45:00,119.27,119.31,119.23,119.23,4800.0,86.2963,86.3252,86.2673,86.2673,4800.0
2013-03-11 11:50:00,119.25,119.3,119.21,119.24,15400.0,86.2818,86.318,86.2529,86.2746,15400.0
2013-03-11 11:55:00,119.24,119.27,119.16,119.16,3700.0,86.2746,86.2963,86.2167,86.2167,3700.0
2013-03-11 12:00:00,119.18,119.33,119.18,119.28,6900.0,86.2312,86.3397,86.2312,86.3035,6900.0
2013-03-11 12:05:00,119.28,119.47,119.28,119.4,5900.0,86.3035,86.441,86.3035,86.3903,5900.0
2013-03-11 12:10:00,119.39,119.42,119.37,119.41,10100.0,86.3831,86.4048,86.3686,86.3976,10100.0
2013-03-11 12:15:00,119.41,119.42,119.26,119.32,13400.0,86.3976,86.4048,86.289,86.3325,13400.0
2013-03-11 12:20:00,119.33,119.42,119.31,119.36,8000.0,86.3397,86.4048,86.3252,86.3614,8000.0
2013-03-11 12:25:00,119.37,119.37,119.21,119.23,14800.0,86.3686,86.3686,86.2529,86.2673,14800.0
2013-03-11 12:30:00,119.21,119.21,119.09,119.1,8300.0,86.2529,86.2529,86.166,86.1733,8300.0
2013-03-11 12:35:00,119.09,119.2,119.09,119.18,8300.0,86.166,86.2456,86.166,86.2312,8300.0
2013-03-11 12:40:00,119.17,119.22,119.17,119.21,3300.0,86.2239,86.2601,86.2239,86.2529,3300.0
2013-03-11 12:45:00,119.23,119.35,119.23,119.29,8000.0,86.2673,86.3542,86.2673,86.3107,8000.0
2013-03-11 12:50:00,119.29,119.3,119.23,119.28,2400.0,86.3107,86.318,86.2673,86.3035,2400.0
2013-03-11 12:55:00,119.3,119.42,119.3,119.41,6500.0,86.318,86.4048,86.318,86.3976,6500.0
2013-03-11 13:00:00,119.43,119.55,119.43,119.51,6300.0,86.412,86.4989,86.412,86.4699,6300.0
2013-03-11 13:05:00,119.49,119.55,119.48,119.54,4000.0,86.4555,86.4989,86.4482,86.4916,4000.0
2013-03-11 13:10:00,119.54,119.72,119.54,119.57,6800.0,86.4916,86.6219,86.4916,86.5133,6800.0
2013-03-11 13:15:00,119.58,119.59,119.57,119.58,8500.0,86.5206,86.5278,86.5133,86.5206,8500.0
2013-03-11 13:20:00,119.59,119.67,119.58,119.67,9500.0,86.5278,86.5857,86.5206,86.5857,9500.0
2013-03-11 13:25:00,119.66,119.67,119.6,119.61,7800.0,86.5785,86.5857,86.535,86.5423,7800.0
2013-03-11 13:30:00,119.62,119.66,119.59,119.59,7000.0,86.5495,86.5785,86.5278,86.5278,7000.0
2013-03-11 13:35:00,119.6,119.62,119.55,119.57,7300.0,86.535,86.5495,86.4989,86.5133,7300.0
2013-03-11 13:40:00,119.59,119.62,119.54,119.55,6000.0,86.5278,86.5495,86.4916,86.4989,6000.0
2013-03-11 13:45:00,119.53,119.58,119.5,119.56,9400.0,86.4844,86.5206,86.4627,86.5061,9400.0
2013-03-11 13:50:00,119.54,119.57,119.53,119.54,6500.0,86.4916,86.5133,86.4844,86.4916,6500.0
2013-03-11 13:55:00,119.55,119.62,119.55,119.6,5300.0,86.4989,86.5495,86.4989,86.535,5300.0
2013-03-11 14:00:00,119.59,119.59,119.5,119.51,4200.0,86.5278,86.5278,86.4627,86.4699,4200.0
2013-03-11 14:05:00,119.51,119.54,119.47,119.54,7000.0,86.4699,86.4916,86.441,86.4916,7000.0
2013-03-11 14:10:00,119.52,119.54,119.5,119.53,7700.0,86.4772,86.4916,86.4627,86.4844,7700.0
2013-03-11 14:15:00,119.53,119.57,119.52,119.57,9900.0,86.4844,86.5133,86.4772,86.5133,9900.0
2013-03-11 14:20:00,119.55,119.64,119.54,119.57,5300.0,86.4989,86.564,86.4916,86.5133,5300.0
2013-03-11 14:25:00,119.6,119.69,119.59,119.62,7100.0,86.535,86.6002,86.5278,86.5495,7100.0
2013-03-11 14:30:00,119.61,119.61,119.48,119.49,14000.0,86.5423,86.5423,86.4482,86.4555,14000.0
2013-03-11 14:35:00,119.51,119.62,119.5,119.59,6600.0,86.4699,86.5495,86.4627,86.5278,6600.0
2013-03-11 14:40:00,119.6,119.7,119.57,119.66,22800.0,86.535,86.6074,86.5133,86.5785,22800.0
2013-03-11 14:45:00,119.66,119.77,119.66,119.69,8500.0,86.5785,86.658,86.5785,86.6002,8500.0
2013-03-11 14:50:00,119.67,119.67,119.55,119.62,12200.0,86.5857,86.5857,86.4989,86.5495,12200.0
2013-03-11 14:55:00,119.66,119.66,119.57,119.61,7400.0,86.5785,86.5785,86.5133,86.5423,7400.0
2013-03-11 15:00:00,119.61,119.62,119.51,119.59,16200.0,86.5423,86.5495,86.4699,86.5278,16200.0
2013-03-11 15:05:00,119.57,119.59,119.47,119.47,9500.0,86.5133,86.5278,86.441,86.441,9500.0
2013-03-11 15:10:00,119.49,119.5,119.42,119.48,10400.0,86.4555,86.4627,86.4048,86.4482,10400.0
2013-03-11 15:15:00,119.48,119.48,119.34,119.39,11200.0,86.4482,86.4482,86.3469,86.3831,11200.0
2013-03-11 15:20:00,119.39,119.46,119.36,119.37,10700.0,86.3831,86.4337,86.3614,86.3686,10700.0
2013-03-11 15:25:00,119.39,119.4,119.34,119.37,12400.0,86.3831,86.3903,86.3469,86.3686,12400.0
2013-03-11 15:30:00,119.38,119.44,119.38,119.4,14000.0,86.3759,86.4193,86.3759,86.3903,14000.0
2013-03-11 15:35:00,119.39,119.41,119.33,119.33,9700.0,86.3831,86.3976,86.3397,86.3397,9700.0
2013-03-11 15:40:00,119.32,119.39,119.31,119.37,19200.0,86.3325,86.3831,86.3252,86.3686,19200.0
2013-03-11 15:45:00,119.36,119.45,119.35,119.4,22300.0,86.3614,86.4265,86.3542,86.3903,22300.0
2013-03-11 15:50:00,119.4,119.55,119.39,119.54,21700.0,86.3903,86.4989,86.3831,86.4916,21700.0
2013-03-11 15:55:00,119.53,119.67,119.49,119.62,63600.0,86.4844,86.5857,86.4555,86.5495,63600.0
2013-03-12 09:30:00,119.6,119.62,119.12,119.17,19600.0,86.535,86.5495,86.1877,86.2239,19600.0
2013-03-12 09:35:00,119.26,119.3,118.81,118.96,16600.0,86.289,86.318,85.9635,86.072,16600.0
2013-03-12 09:40:00,119.01,119.08,118.85,119.05,13200.0,86.1082,86.1588,85.9924,86.1371,13200.0
2013-03-12 09:45:00,118.98,119.06,118.66,118.87,19000.0,86.0865,86.1443,85.8549,86.0069,19000.0
2013-03-12 09:50:00,118.87,118.95,118.8,118.86,14500.0,86.0069,86.0647,85.9562,85.9996,14500.0
2013-03-12 09:55:00,118.92,119.08,118.85,118.96,10200.0,86.043,86.1588,85.9924,86.072,10200.0
2013-03-12 10:00:00,118.99,119.19,118.99,119.08,2700.0,86.0937,86.2384,86.0937,86.1588,2700.0
2013-03-12 10:05:00,119.17,119.18,119.01,119.16,20200.0,86.2239,86.2312,86.1082,86.2167,20200.0
2013-03-12 10:10:00,119.14,119.24,119.1,119.15,2200.0,86.2022,86.2746,86.1733,86.2095,2200.0
2013-03-12 10:15:00,119.13,119.2,119.04,119.08,8000.0,86.195,86.2456,86.1299,86.1588,8000.0
2013-03-12 10:20:00,119.11,119.26,119.08,119.22,3800.0,86.1805,86.289,86.1588,86.2601,3800.0
2013-03-12 10:25:00,119.2,119.24,119.17,119.21,1500.0,86.2456,86.2746,86.2239,86.2529,1500.0
2013-03-12 10:30:00,119.17,119.22,119.0,119.0,38500.0,86.2239,86.2601,86.1009,86.1009,38500.0
2013-03-12 10:35:00,119.02,119.13,119.0,119.08,15900.0,86.1154,86.195,86.1009,86.1588,15900.0
2013-03-12 10:40:00,119.09,119.12,119.0,119.0,5400.0,86.166,86.1877,86.1009,86.1009,5400.0
2013-03-12 10:45:00,119.0,119.0,118.83,118.85,14000.0,86.1009,86.1009,85.9779,85.9924,14000.0
2013-03-12 10:50:00,118.9,118.9,118.65,118.83,10800.0,86.0286,86.0286,85.8477,85.9779,10800.0
2013-03-12 10:55:00,118.86,118.95,118.71,118.79,7200.0,85.9996,86.0647,85.8911,85.949,7200.0
2013-03-12 11:00:00,118.78,118.82,118.61,118.62,15200.0,85.9417,85.9707,85.8187,85.826,15200.0
2013-03-12 11:05:00,118.6,118.62,118.33,118.48,19300.0,85.8115,85.826,85.6162,85.7247,19300.0
2013-03-12 11:10:00,118.49,118.52,118.35,118.46,12000.0,85.7319,85.7536,85.6306,85.7102,12000.0
2013-03-12 11:15:00,118.51,118.56,118.4,118.45,4400.0,85.7464,85.7826,85.6668,85.703,4400.0
2013-03-12 11:20:00,118.41,118.45,118.33,118.35,7100.0,85.674,85.703,85.6162,85.6306,7100.0
2013-03-12 11:25:00,118.32,118.46,118.32,118.38,4500.0,85.6089,85.7102,85.6089,85.6523,4500.0
2013-03-12 11:30:00,118.38,118.38,118.27,118.34,3000.0,85.6523,85.6523,85.5727,85.6234,3000.0
2013-03-12 11:35:00,118.35,118.41,118.33,118.37,3500.0,85.6306,85.674,85.6162,85.6451,3500.0
2013-03-12 11:40:00,118.34,118.4,118.32,118.38,5200.0,85.6234,85.6668,85.6089,85.6523,5200.0
2013-03-12 11:45:00,118.39,118.47,118.3,118.4,12400.0,85.6596,85.7174,85.5944,85.6668,12400.0
2013-03-12 11:50:00,118.45,118.67,118.41,118.64,3300.0,85.703,85.8622,85.674,85.8404,3300.0
2013-03-12 11:55:00,118.61,118.77,118.61,118.61,10700.0,85.8187,85.9345,85.8187,85.8187,10700.0
2013-03-12 12:00:00,118.64,118.66,118.56,118.56,5400.0,85.8404,85.8549,85.7826,85.7826,5400.0
2013-03-12 12:05:00,118.51,118.52,118.39,118.44,18200.0,85.7464,85.7536,85.6596,85.6957,18200.0
2013-03-12 12:10:00,118.43,118.64,118.38,118.54,14300.0,85.6885,85.8404,85.6523,85.7681,14300.0
2013-03-12 12:15:00,118.54,118.6,118.54,118.6,1000.0,85.7681,85.8115,85.7681,85.8115,1000.0
2013-03-12 12:20:00,118.56,118.56,118.38,118.4,6200.0,85.7826,85.7826,85.6523,85.6668,6200.0
2013-03-12 12:25:00,118.4,118.4,118.12,118.26,11400.0,85.6668,85.6668,85.4642,85.5655,11400.0
2013-03-12 12:30:00,118.31,118.42,118.31,118.32,3800.0,85.6017,85.6813,85.6017,85.6089,3800.0
2013-03-12 12:35:00,118.32,118.34,118.21,118.21,8200.0,85.6089,85.6234,85.5293,85.5293,8200.0
2013-03-12 12:40:00,118.19,118.27,118.11,118.24,6000.0,85.5149,85.5727,85.457,85.551,6000.0
2013-03-12 12:45:00,118.27,118.31,118.16,118.22,15900.0,85.5727,85.6017,85.4932,85.5366,15900.0
2013-03-12 12:50:00,118.22,118.28,118.14,118.23,6700.0,85.5366,85.58,85.4787,85.5438,6700.0
2013-03-12 12:55:00,118.26,118.32,118.21,118.28,7600.0,85.5655,85.6089,85.5293,85.58,7600.0
2013-03-12 13:00:00,118.32,118.32,118.16,118.16,2800.0,85.6089,85.6089,85.4932,85.4932,2800.0
2013-03-12 13:05:00,118.18,118.19,118.12,118.14,4500.0,85.5076,85.5149,85.4642,85.4787,4500.0
2013-03-12 13:10:00,118.13,118.18,118.01,118.1,9500.0,85.4714,85.5076,85.3846,85.4497,9500.0
2013-03-12 13:15:00,118.08,118.09,118.04,118.09,3000.0,85.4353,85.4425,85.4063,85.4425,3000.0
2013-03-12 13:20:00,118.11,118.11,118.03,118.1,3100.0,85.457,85.457,85.3991,85.4497,3100.0
2013-03-12 13:25:00,118.1,118.15,118.04,118.09,4900.0,85.4497,85.4859,85.4063,85.4425,4900.0
2013-03-12 13:30:00,118.09,118.18,118.07,118.17,8400.0,85.4425,85.5076,85.428,85.5004,8400.0
2013-03-12 13:35:00,118.17,118.24,118.1,118.13,7400.0,85.5004,85.551,85.4497,85.4714,7400.0
2013-03-12 13:40:00,118.14,118.32,118.13,118.28,7000.0,85.4787,85.6089,85.4714,85.58,7000.0
2013-03-12 13:45:00,118.33,118.36,118.07,118.07,8000.0,85.6162,85.6379,85.428,85.428,8000.0
2013-03-12 13:50:00,118.06,118.16,117.95,117.95,16900.0,85.4208,85.4932,85.3412,85.3412,16900.0
2013-03-12 13:55:00,117.97,118.02,117.83,117.89,13600.0,85.3557,85.3919,85.2544,85.2978,13600.0
2013-03-12 14:00:00,117.9,117.94,117.81,117.83,18200.0,85.305,85.334,85.2399,85.2544,18200.0
2013-03-12 14:05:00,117.84,117.85,117.67,117.67,14000.0,85.2616,85.2689,85.1386,85.1386,14000.0
2013-03-12 14:10:00,117.66,117.84,117.53,117.81,27800.0,85.1314,85.2616,85.0373,85.2399,27800.0
2013-03-12 14:15:00,117.8,117.8,117.67,117.73,18000.0,85.2327,85.2327,85.1386,85.182,18000.0
2013-03-12 14:20:00,117.74,117.76,117.66,117.7,11800.0,85.1893,85.2037,85.1314,85.1603,11800.0
2013-03-12 14:25:00,117.7,117.8,117.68,117.75,7000.0,85.1603,85.2327,85.1459,85.1965,7000.0
2013-03-12 14:30:00,117.78,117.86,117.73,117.79,7200.0,85.2182,85.2761,85.182,85.2254,7200.0
2013-03-12 14:35:00,117.79,117.92,117.78,117.8,21100.0,85.2254,85.3195,85.2182,85.2327,21100.0
2013-03-12 14:40:00,117.81,117.95,117.78,117.94,6600.0,85.2399,85.3412,85.2182,85.334,6600.0
2013-03-12 14:45:00,117.95,118.03,117.95,118.02,5100.0,85.3412,85.3991,85.3412,85.3919,5100.0
2013-03-12 14:50:00,118.0,118.07,118.0,118.03,3800.0,85.3774,85.428,85.3774,85.3991,3800.0
2013-03-12 14:55:00,118.05,118.11,117.96,117.98,5700.0,85.4136,85.457,85.3484,85.3629,5700.0
2013-03-12 15:00:00,117.98,118.19,117.98,118.13,5500.0,85.3629,85.5149,85.3629,85.4714,5500.0
2013-03-12 15:05:00,118.11,118.12,118.05,118.05,6200.0,85.457,85.4642,85.4136,85.4136,6200.0
2013-03-12 15:10:00,118.11,118.29,118.09,118.27,8700.0,85.457,85.5872,85.4425,85.5727,8700.0
2013-03-12 15:15:00,118.26,118.37,118.25,118.33,9600.0,85.5655,85.6451,85.5583,85.6162,9600.0
2013-03-12 15:20:00,118.31,118.47,118.3,118.47,13600.0,85.6017,85.7174,85.5944,85.7174,13600.0
2013-03-12 15:25:00,118.5,118.52,118.36,118.44,21700.0,85.7392,85.7536,85.6379,85.6957,21700.0
2013-03-12 15:30:00,118.47,118.56,118.42,118.48,11400.0,85.7174,85.7826,85.6813,85.7247,11400.0
2013-03-12 15:35:00,118.49,118.7,118.49,118.7,11500.0,85.7319,85.8839,85.7319,85.8839,11500.0
2013-03-12 15:40:00,118.71,118.77,118.66,118.75,20500.0,85.8911,85.9345,85.8549,85.92,20500.0
2013-03-12 15:45:00,118.72,118.72,118.61,118.71,37300.0,85.8983,85.8983,85.8187,85.8911,37300.0
2013-03-12 15:50:00,118.7,118.75,118.68,118.75,37200.0,85.8839,85.92,85.8694,85.92,37200.0
2013-03-12 15:55:00,118.76,118.76,118.58,118.63,68400.0,85.9273,85.9273,85.797,85.8332,68400.0
2013-03-13 09:30:00,118.29,118.49,118.28,118.29,26200.0,85.5872,85.7319,85.58,85.5872,26200.0
2013-03-13 09:35:00,118.28,118.32,118.01,118.2,7100.0,85.58,85.6089,85.3846,85.5221,7100.0
2013-03-13 09:40:00,118.16,118.16,117.62,117.79,24000.0,85.4932,85.4932,85.1024,85.2254,24000.0
2013-03-13 09:45:00,117.8,117.9,117.4,117.55,23200.0,85.2327,85.305,84.9433,85.0518,23200.0
2013-03-13 09:50:00,117.54,117.74,117.3,117.58,23100.0,85.0446,85.1893,84.8709,85.0735,23100.0
2013-03-13 09:55:00,117.58,117.85,117.54,117.71,9200.0,85.0735,85.2689,85.0446,85.1676,9200.0
2013-03-13 10:00:00,117.76,117.81,117.43,117.54,11800.0,85.2037,85.2399,84.965,85.0446,11800.0
2013-03-13 10:05:00,117.58,117.63,117.48,117.5,19100.0,85.0735,85.1097,85.0011,85.0156,19100.0
2013-03-13 10:10:00,117.54,117.61,117.43,117.49,25000.0,85.0446,85.0952,84.965,85.0084,25000.0
2013-03-13 10:15:00,117.48,117.72,117.46,117.68,7800.0,85.0011,85.1748,84.9867,85.1459,7800.0
2013-03-13 10:20:00,117.73,117.73,117.43,117.46,18200.0,85.182,85.182,84.965,84.9867,18200.0
2013-03-13 10:25:00,117.48,117.77,117.48,117.69,3600.0,85.0011,85.211,85.0011,85.1531,3600.0
2013-03-13 10:30:00,117.68,117.79,117.65,117.74,6900.0,85.1459,85.2254,85.1241,85.1893,6900.0
2013-03-13 10:35:00,117.71,117.97,117.7,117.81,9600.0,85.1676,85.3557,85.1603,85.2399,9600.0
2013-03-13 10:40:00,117.81,117.89,117.76,117.89,7900.0,85.2399,85.2978,85.2037,85.2978,7900.0
2013-03-13 10:45:00,117.99,118.02,117.88,117.93,5900.0,85.3702,85.3919,85.2906,85.3267,5900.0
2013-03-13 10:50:00,117.97,118.04,117.94,117.95,6400.0,85.3557,85.4063,85.334,85.3412,6400.0
2013-03-13 10:55:00,117.96,118.02,117.96,118.0,2100.0,85.3484,85.3919,85.3484,85.3774,2100.0
2013-03-13 11:00:00,118.02,118.05,117.88,117.91,11500.0,85.3919,85.4136,85.2906,85.3123,11500.0
2013-03-13 11:05:00,117.93,117.94,117.89,117.94,3100.0,85.3267,85.334,85.2978,85.334,3100.0
2013-03-13 11:10:00,117.95,118.03,117.92,117.99,9000.0,85.3412,85.3991,85.3195,85.3702,9000.0
2013-03-13 11:15:00,118.01,118.03,117.94,118.0,11900.0,85.3846,85.3991,85.334,85.3774,11900.0
2013-03-13 11:20:00,118.02,118.04,117.89,118.01,13700.0,85.3919,85.4063,85.2978,85.3846,13700.0
2013-03-13 11:25:00,118.01,118.04,117.93,117.97,3100.0,85.3846,85.4063,85.3267,85.3557,3100.0
2013-03-13 11:30:00,117.94,118.01,117.73,117.73,4900.0,85.334,85.3846,85.182,85.182,4900.0
2013-03-13 11:35:00,117.74,117.8,117.67,117.69,13000.0,85.1893,85.2327,85.1386,85.1531,13000.0
2013-03-13 11:40:00,117.7,117.72,117.63,117.68,6000.0,85.1603,85.1748,85.1097,85.1459,6000.0
2013-03-13 11:45:00,117.65,117.75,117.64,117.72,3900.0,85.1241,85.1965,85.1169,85.1748,3900.0
2013-03-13 11:50:00,117.7,117.84,117.7,117.76,19900.0,85.1603,85.2616,85.1603,85.2037,19900.0
2013-03-13 11:55:00,117.78,117.81,117.65,117.68,2600.0,85.2182,85.2399,85.1241,85.1459,2600.0
2013-03-13 12:00:00,117.73,117.73,117.58,117.61,30700.0,85.182,85.182,85.0735,85.0952,30700.0
2013-03-13 12:05:00,117.59,117.71,117.58,117.7,10500.0,85.0807,85.1676,85.0735,85.1603,10500.0
2013-03-13 12:10:00,117.74,117.84,117.71,117.84,1900.0,85.1893,85.2616,85.1676,85.2616,1900.0
2013-03-13 12:15:00,117.83,117.98,117.83,117.98,6300.0,85.2544,85.3629,85.2544,85.3629,6300.0
2013-03-13 12:20:00,118.0,118.05,117.95,117.95,3800.0,85.3774,85.4136,85.3412,85.3412,3800.0
2013-03-13 12:25:00,118.0,118.1,117.94,118.09,15900.0,85.3774,85.4497,85.334,85.4425,15900.0
2013-03-13 12:30:00,118.11,118.11,117.94,118.0,11600.0,85.457,85.457,85.334,85.3774,11600.0
2013-03-13 12:35:00,118.0,118.12,117.93,118.02,18900.0,85.3774,85.4642,85.3267,85.3919,18900.0
2013-03-13 12:40:00,118.08,118.16,118.01,118.05,5000.0,85.4353,85.4932,85.3846,85.4136,5000.0
2013-03-13 12:45:00,118.05,118.05,117.98,118.02,2000.0,85.4136,85.4136,85.3629,85.3919,2000.0
2013-03-13 12:50:00,118.01,118.06,117.94,118.04,6900.0,85.3846,85.4208,85.334,85.4063,6900.0
2013-03-13 12:55:00,118.06,118.09,117.98,118.06,18200.0,85.4208,85.4425,85.3629,85.4208,18200.0
2013-03-13 13:00:00,118.05,118.12,118.0,118.02,7500.0,85.4136,85.4642,85.3774,85.3919,7500.0
2013-03-13 13:05:00,118.02,118.07,118.02,118.06,2700.0,85.3919,85.428,85.3919,85.4208,2700.0
2013-03-13 13:10:00,118.08,118.13,118.03,118.08,5700.0,85.4353,85.4714,85.3991,85.4353,5700.0
2013-03-13 13:15:00,118.11,118.14,118.0,118.05,10700.0,85.457,85.4787,85.3774,85.4136,10700.0
2013-03-13 13:20:00,118.07,118.09,117.91,117.96,12300.0,85.428,85.4425,85.3123,85.3484,12300.0
2013-03-13 13:25:00,117.97,118.02,117.91,117.99,4100.0,85.3557,85.3919,85.3123,85.3702,4100.0
2013-03-13 13:30:00,117.95,117.99,117.87,117.91,5400.0,85.3412,85.3702,85.2833,85.3123,5400.0
2013-03-13 13:35:00,117.93,117.96,117.87,117.88,6200.0,85.3267,85.3484,85.2833,85.2906,6200.0
2013-03-13 13:40:00,117.87,117.96,117.86,117.92,4900.0,85.2833,85.3484,85.2761,85.3195,4900.0
2013-03-13 13:45:00,117.93,118.11,117.93,118.09,9700.0,85.3267,85.457,85.3267,85.4425,9700.0
2013-03-13 13:50:00,118.08,118.1,118.07,118.07,3100.0,85.4353,85.4497,85.428,85.428,3100.0
2013-03-13 13:55:00,118.07,118.11,118.03,118.08,9700.0,85.428,85.457,85.3991,85.4353,9700.0
2013-03-13 14:00:00,118.1,118.11,118.04,118.08,15900.0,85.4497,85.457,85.4063,85.4353,15900.0
2013-03-13 14:05:00,118.09,118.13,118.07,118.12,8200.0,85.4425,85.4714,85.428,85.4642,8200.0
2013-03-13 14:10:00,118.11,118.13,118.06,118.09,5700.0,85.457,85.4714,85.4208,85.4425,5700.0
2013-03-13 14:15:00,118.09,118.12,118.04,118.05,8500.0,85.4425,85.4642,85.4063,85.4136,8500.0
2013-03-13 14:20:00,118.07,118.09,117.92,117.97,7400.0,85.428,85.4425,85.3195,85.3557,7400.0
2013-03-13 14:25:00,118.03,118.11,117.96,117.96,8800.0,85.3991,85.457,85.3484,85.3484,8800.0
2013-03-13 14:30:00,117.98,118.02,117.94,118.01,5100.0,85.3629,85.3919,85.334,85.3846,5100.0
2013-03-13 14:35:00,118.02,118.05,118.0,118.04,6600.0,85.3919,85.4136,85.3774,85.4063,6600.0
2013-03-13 14:40:00,118.03,118.04,117.97,117.97,7600.0,85.3991,85.4063,85.3557,85.3557,7600.0
2013-03-13 14:45:00,117.97,118.03,117.97,117.97,3400.0,85.3557,85.3991,85.3557,85.3557,3400.0
2013-03-13 14:50:00,118.0,118.05,117.96,118.0,9300.0,85.3774,85.4136,85.3484,85.3774,9300.0
2013-03-13 14:55:00,117.99,118.02,117.95,118.0,6100.0,85.3702,85.3919,85.3412,85.3774,6100.0
2013-03-13 15:00:00,118.01,118.05,117.97,118.03,11400.0,85.3846,85.4136,85.3557,85.3991,11400.0
2013-03-13 15:05:00,118.03,118.03,117.63,117.64,23300.0,85.3991,85.3991,85.1097,85.1169,23300.0
2013-03-13 15:10:00,117.64,117.75,117.59,117.65,33900.0,85.1169,85.1965,85.0807,85.1241,33900.0
2013-03-13 15:15:00,117.65,117.67,117.47,117.55,22200.0,85.1241,85.1386,84.9939,85.0518,22200.0
2013-03-13 15:20:00,117.57,117.7,117.53,117.66,15800.0,85.0663,85.1603,85.0373,85.1314,15800.0
2013-03-13 15:25:00,117.7,117.7,117.61,117.65,17300.0,85.1603,85.1603,85.0952,85.1241,17300.0
2013-03-13 15:30:00,117.67,117.79,117.65,117.7,20300.0,85.1386,85.2254,85.1241,85.1603,20300.0
2013-03-13 15:35:00,117.7,117.83,117.69,117.81,26100.0,85.1603,85.2544,85.1531,85.2399,26100.0
2013-03-13 15:40:00,117.81,117.86,117.73,117.81,28300.0,85.2399,85.2761,85.182,85.2399,28300.0
2013-03-13 15:45:00,117.81,117.86,117.76,117.8,31400.0,85.2399,85.2761,85.2037,85.2327,31400.0
2013-03-13 15:50:00,117.81,117.96,117.81,117.92,38500.0,85.2399,85.3484,85.2399,85.3195,38500.0
2013-03-13 15:55:00,117.94,117.98,117.7,117.77,76200.0,85.334,85.3629,85.1603,85.211,76200.0
2013-03-14 09:30:00,118.3,118.31,117.91,117.98,38900.0,85.5944,85.6017,85.3123,85.3629,38900.0
2013-03-14 09:35:00,117.95,117.95,117.21,117.29,51600.0,85.3412,85.3412,84.8058,84.8637,51600.0
2013-03-14 09:40:00,117.26,117.53,117.22,117.3,25600.0,84.842,85.0373,84.813,84.8709,25600.0
2013-03-14 09:45:00,117.23,117.25,117.06,117.24,19800.0,84.8203,84.8347,84.6973,84.8275,19800.0
2013-03-14 09:50:00,117.24,117.47,117.18,117.24,45300.0,84.8275,84.9939,84.7841,84.8275,45300.0
2013-03-14 09:55:00,117.27,117.36,117.18,117.27,13600.0,84.8492,84.9143,84.7841,84.8492,13600.0
2013-03-14 10:00:00,117.27,117.35,117.12,117.14,21100.0,84.8492,84.9071,84.7407,84.7551,21100.0
2013-03-14 10:05:00,117.15,117.15,117.01,117.08,23400.0,84.7624,84.7624,84.6611,84.7117,23400.0
2013-03-14 10:10:00,117.05,117.06,116.89,116.93,29600.0,84.69,84.6973,84.5743,84.6032,29600.0
2013-03-14 10:15:00,116.95,117.0,116.81,116.83,18600.0,84.6177,84.6538,84.5164,84.5308,18600.0
2013-03-14 10:20:00,116.84,116.86,116.58,116.58,29900.0,84.5381,84.5526,84.35,84.35,29900.0
2013-03-14 10:25:00,116.59,116.95,116.59,116.95,21400.0,84.3572,84.6177,84.3572,84.6177,21400.0
2013-03-14 10:30:00,116.91,116.99,116.87,116.98,8900.0,84.5887,84.6466,84.5598,84.6394,8900.0
2013-03-14 10:35:00,116.96,117.26,116.94,117.26,10400.0,84.6249,84.842,84.6104,84.842,10400.0
2013-03-14 10:40:00,117.23,117.37,117.16,117.35,35100.0,84.8203,84.9216,84.7696,84.9071,35100.0
2013-03-14 10:45:00,117.36,117.58,117.32,117.54,21800.0,84.9143,85.0735,84.8854,85.0446,21800.0
2013-03-14 10:50:00,117.55,117.68,117.47,117.6,11200.0,85.0518,85.1459,84.9939,85.088,11200.0
2013-03-14 10:55:00,117.6,117.67,117.51,117.54,7700.0,85.088,85.1386,85.0229,85.0446,7700.0
2013-03-14 11:00:00,117.55,117.78,117.53,117.71,11800.0,85.0518,85.2182,85.0373,85.1676,11800.0
2013-03-14 11:05:00,117.7,117.74,117.62,117.69,6200.0,85.1603,85.1893,85.1024,85.1531,6200.0
2013-03-14 11:10:00,117.68,117.88,117.6,117.87,35600.0,85.1459,85.2906,85.088,85.2833,35600.0
2013-03-14 11:15:00,117.89,117.91,117.78,117.78,13200.0,85.2978,85.3123,85.2182,85.2182,13200.0
2013-03-14 11:20:00,117.78,117.8,117.75,117.75,4700.0,85.2182,85.2327,85.1965,85.1965,4700.0
2013-03-14 11:25:00,117.76,117.77,117.62,117.65,7900.0,85.2037,85.211,85.1024,85.1241,7900.0
2013-03-14 11:30:00,117.65,117.69,117.41,117.69,25800.0,85.1241,85.1531,84.9505,85.1531,25800.0
2013-03-14 11:35:00,117.71,117.81,117.68,117.77,6700.0,85.1676,85.2399,85.1459,85.211,6700.0
2013-03-14 11:40:00,117.78,117.83,117.69,117.69,15400.0,85.2182,85.2544,85.1531,85.1531,15400.0
2013-03-14 11:45:00,117.69,117.75,117.67,117.67,7600.0,85.1531,85.1965,85.1386,85.1386,7600.0
2013-03-14 11:50:00,117.67,117.69,117.58,117.59,11100.0,85.1386,85.1531,85.0735,85.0807,11100.0
2013-03-14 11:55:00,117.57,117.67,117.57,117.64,15400.0,85.0663,85.1386,85.0663,85.1169,15400.0
2013-03-14 12:00:00,117.65,117.96,117.65,117.96,18800.0,85.1241,85.3484,85.1241,85.3484,18800.0
2013-03-14 12:05:00,117.94,117.98,117.92,117.94,2700.0,85.334,85.3629,85.3195,85.334,2700.0
2013-03-14 12:10:00,117.94,118.2,117.94,118.09,24900.0,85.334,85.5221,85.334,85.4425,24900.0
2013-03-14 12:15:00,118.1,118.1,117.86,117.86,7500.0,85.4497,85.4497,85.2761,85.2761,7500.0
2013-03-14 12:20:00,117.9,117.9,117.75,117.81,13200.0,85.305,85.305,85.1965,85.2399,13200.0
2013-03-14 12:25:00,117.78,117.88,117.78,117.88,12800.0,85.2182,85.2906,85.2182,85.2906,12800.0
2013-03-14 12:30:00,117.87,117.94,117.82,117.86,8100.0,85.2833,85.334,85.2471,85.2761,8100.0
2013-03-14 12:35:00,117.87,118.05,117.87,118.0,4900.0,85.2833,85.4136,85.2833,85.3774,4900.0
2013-03-14 12:40:00,118.0,118.0,117.9,117.98,5500.0,85.3774,85.3774,85.305,85.3629,5500.0
2013-03-14 12:45:00,117.96,118.0,117.86,117.86,6300.0,85.3484,85.3774,85.2761,85.2761,6300.0
2013-03-14 12:50:00,117.84,117.89,117.8,117.81,14900.0,85.2616,85.2978,85.2327,85.2399,14900.0
2013-03-14 12:55:00,117.83,117.84,117.73,117.79,12100.0,85.2544,85.2616,85.182,85.2254,12100.0
2013-03-14 13:00:00,117.78,117.92,117.77,117.9,7400.0,85.2182,85.3195,85.211,85.305,7400.0
2013-03-14 13:05:00,117.87,117.9,117.8,117.84,11800.0,85.2833,85.305,85.2327,85.2616,11800.0
2013-03-14 13:10:00,117.81,117.81,117.68,117.68,4800.0,85.2399,85.2399,85.1459,85.1459,4800.0
2013-03-14 13:15:00,117.67,117.68,117.61,117.62,14700.0,85.1386,85.1459,85.0952,85.1024,14700.0
2013-03-14 13:20:00,117.62,117.63,117.53,117.55,5900.0,85.1024,85.1097,85.0373,85.0518,5900.0
2013-03-14 13:25:00,117.53,117.54,117.36,117.37,49000.0,85.0373,85.0446,84.9143,84.9216,49000.0
2013-03-14 13:30:00,117.36,117.36,117.29,117.31,12000.0,84.9143,84.9143,84.8637,84.8781,12000.0
2013-03-14 13:35:00,117.31,117.33,117.2,117.33,10500.0,84.8781,84.8926,84.7986,84.8926,10500.0
2013-03-14 13:40:00,117.36,117.36,117.28,117.31,8100.0,84.9143,84.9143,84.8564,84.8781,8100.0
2013-03-14 13:45:00,117.32,117.54,117.32,117.44,17300.0,84.8854,85.0446,84.8854,84.9722,17300.0
2013-03-14 13:50:00,117.44,117.66,117.43,117.5,102700.0,84.9722,85.1314,84.965,85.0156,102700.0
2013-03-14 13:55:00,117.51,117.58,117.14,117.25,109200.0,85.0229,85.0735,84.7551,84.8347,109200.0
2013-03-14 14:00:00,117.25,117.52,117.22,117.52,6200.0,84.8347,85.0301,84.813,85.0301,6200.0
2013-03-14 14:05:00,117.48,117.52,117.44,117.51,4800.0,85.0011,85.0301,84.9722,85.0229,4800.0
2013-03-14 14:10:00,117.51,117.53,117.47,117.51,23700.0,85.0229,85.0373,84.9939,85.0229,23700.0
2013-03-14 14:15:00,117.53,117.54,117.45,117.47,9400.0,85.0373,85.0446,84.9794,84.9939,9400.0
2013-03-14 14:20:00,117.45,117.5,117.44,117.48,12600.0,84.9794,85.0156,84.9722,85.0011,12600.0
2013-03-14 14:25:00,117.49,117.54,117.43,117.52,10900.0,85.0084,85.0446,84.965,85.0301,10900.0
2013-03-14 14:30:00,117.54,117.63,117.54,117.59,7000.0,85.0446,85.1097,85.0446,85.0807,7000.0
2013-03-14 14:35:00,117.63,117.63,117.57,117.57,7000.0,85.1097,85.1097,85.0663,85.0663,7000.0
2013-03-14 14:40:00,117.56,117.64,117.54,117.61,11500.0,85.059,85.1169,85.0446,85.0952,11500.0
2013-03-14 14:45:00,117.61,117.69,117.59,117.64,15600.0,85.0952,85.1531,85.0807,85.1169,15600.0
2013-03-14 14:50:00,117.66,117.85,117.66,117.8,24200.0,85.1314,85.2689,85.1314,85.2327,24200.0
2013-03-14 14:55:00,117.82,117.82,117.71,117.71,11800.0,85.2471,85.2471,85.1676,85.1676,11800.0
2013-03-14 15:00:00,117.74,117.74,117.65,117.69,9000.0,85.1893,85.1893,85.1241,85.1531,9000.0
2013-03-14 15:05:00,117.69,117.85,117.68,117.74,14800.0,85.1531,85.2689,85.1459,85.1893,14800.0
2013-03-14 15:10:00,117.74,117.75,117.63,117.7,12000.0,85.1893,85.1965,85.1097,85.1603,12000.0
2013-03-14 15:15:00,117.69,117.71,117.55,117.56,21400.0,85.1531,85.1676,85.0518,85.059,21400.0
2013-03-14 15:20:00,117.57,117.57,117.47,117.47,20700.0,85.0663,85.0663,84.9939,84.9939,20700.0
2013-03-14 15:25:00,117.47,117.47,117.31,117.33,18700.0,84.9939,84.9939,84.8781,84.8926,18700.0
2013-03-14 15:30:00,117.33,117.42,117.3,117.35,27800.0,84.8926,84.9577,84.8709,84.9071,27800.0
2013-03-14 15:35:00,117.36,117.5,117.31,117.38,33300.0,84.9143,85.0156,84.8781,84.9288,33300.0
2013-03-14 15:40:00,117.38,117.41,117.31,117.34,38700.0,84.9288,84.9505,84.8781,84.8999,38700.0
2013-03-14 15:45:00,117.39,117.5,117.32,117.35,46400.0,84.936,85.0156,84.8854,84.9071,46400.0
2013-03-14 15:50:00,117.35,117.45,117.31,117.36,58100.0,84.9071,84.9794,84.8781,84.9143,58100.0
2013-03-14 15:55:00,117.38,117.44,117.19,117.28,95400.0,84.9288,84.9722,84.7913,84.8564,95400.0
2013-03-15 09:30:00,116.77,117.05,116.46,116.67,257900.0,84.4874,84.69,84.2631,84.4151,257900.0
2013-03-15 09:35:00,116.81,117.24,116.79,116.88,14100.0,84.5164,84.8275,84.5019,84.567,14100.0
2013-03-15 09:40:00,116.92,117.32,116.83,117.31,15600.0,84.596,84.8854,84.5308,84.8781,15600.0
2013-03-15 09:45:00,117.27,117.7,117.05,117.66,14800.0,84.8492,85.1603,84.69,85.1314,14800.0
2013-03-15 09:50:00,117.68,117.75,117.35,117.35,9200.0,85.1459,85.1965,84.9071,84.9071,9200.0
2013-03-15 09:55:00,117.39,117.42,116.86,116.86,17700.0,84.936,84.9577,84.5526,84.5526,17700.0
2013-03-15 10:00:00,116.86,116.95,116.56,116.81,20700.0,84.5526,84.6177,84.3355,84.5164,20700.0
2013-03-15 10:05:00,116.76,116.8,116.64,116.76,22200.0,84.4802,84.5091,84.3934,84.4802,22200.0
2013-03-15 10:10:00,116.78,116.99,116.7,116.8,15600.0,84.4947,84.6466,84.4368,84.5091,15600.0
2013-03-15 10:15:00,116.75,117.0,116.68,117.0,20100.0,84.473,84.6538,84.4223,84.6538,20100.0
2013-03-15 10:20:00,117.01,117.22,116.97,117.12,5300.0,84.6611,84.813,84.6321,84.7407,5300.0
2013-03-15 10:25:00,117.09,117.14,116.98,116.98,3500.0,84.719,84.7551,84.6394,84.6394,3500.0
2013-03-15 10:30:00,116.92,117.07,116.9,116.97,6900.0,84.596,84.7045,84.5815,84.6321,6900.0
2013-03-15 10:35:00,116.96,117.07,116.84,117.0,6400.0,84.6249,84.7045,84.5381,84.6538,6400.0
2013-03-15 10:40:00,117.0,117.07,116.99,117.04,4300.0,84.6538,84.7045,84.6466,84.6828,4300.0
2013-03-15 10:45:00,117.06,117.11,116.8,116.82,22900.0,84.6973,84.7334,84.5091,84.5236,22900.0
2013-03-15 10:50:00,116.94,116.98,116.8,116.91,6200.0,84.6104,84.6394,84.5091,84.5887,6200.0
2013-03-15 10:55:00,116.87,117.09,116.87,117.07,15600.0,84.5598,84.719,84.5598,84.7045,15600.0
2013-03-15 11:00:00,117.12,117.35,117.07,117.34,5300.0,84.7407,84.9071,84.7045,84.8999,5300.0
2013-03-15 11:05:00,117.33,117.39,117.32,117.38,12200.0,84.8926,84.936,84.8854,84.9288,12200.0
2013-03-15 11:10:00,117.38,117.41,117.28,117.33,17300.0,84.9288,84.9505,84.8564,84.8926,17300.0
2013-03-15 11:15:00,117.3,117.32,117.19,117.27,2900.0,84.8709,84.8854,84.7913,84.8492,2900.0
2013-03-15 11:20:00,117.25,117.32,117.19,117.32,12400.0,84.8347,84.8854,84.7913,84.8854,12400.0
2013-03-15 11:25:00,117.32,117.53,117.32,117.47,6200.0,84.8854,85.0373,84.8854,84.9939,6200.0
2013-03-15 11:30:00,117.45,117.5,117.39,117.49,5500.0,84.9794,85.0156,84.936,85.0084,5500.0
2013-03-15 11:35:00,117.5,117.65,117.5,117.54,7200.0,85.0156,85.1241,85.0156,85.0446,7200.0
2013-03-15 11:40:00,117.56,117.62,117.52,117.57,12400.0,85.059,85.1024,85.0301,85.0663,12400.0
2013-03-15 11:45:00,117.56,117.57,117.5,117.51,7700.0,85.059,85.0663,85.0156,85.0229,7700.0
2013-03-15 11:50:00,117.53,117.64,117.53,117.54,22100.0,85.0373,85.1169,85.0373,85.0446,22100.0
2013-03-15 11:55:00,117.55,117.55,117.48,117.52,7100.0,85.0518,85.0518,85.0011,85.0301,7100.0
2013-03-15 12:00:00,117.51,117.53,117.43,117.46,4900.0,85.0229,85.0373,84.965,84.9867,4900.0
2013-03-15 12:05:00,117.48,117.62,117.45,117.62,8800.0,85.0011,85.1024,84.9794,85.1024,8800.0
2013-03-15 12:10:00,117.6,117.75,117.6,117.75,8400.0,85.088,85.1965,85.088,85.1965,8400.0
2013-03-15 12:15:00,117.78,117.78,117.64,117.71,6700.0,85.2182,85.2182,85.1169,85.1676,6700.0
2013-03-15 12:20:00,117.75,117.75,117.71,117.73,800.0,85.1965,85.1965,85.1676,85.182,800.0
2013-03-15 12:25:00,117.74,117.82,117.71,117.72,4900.0,85.1893,85.2471,85.1676,85.1748,4900.0
2013-03-15 12:30:00,117.7,117.72,117.64,117.72,4400.0,85.1603,85.1748,85.1169,85.1748,4400.0
2013-03-15 12:35:00,117.72,117.75,117.64,117.69,4100.0,85.1748,85.1965,85.1169,85.1531,4100.0
2013-03-15 12:40:00,117.72,117.76,117.69,117.76,4700.0,85.1748,85.2037,85.1531,85.2037,4700.0
2013-03-15 12:45:00,117.77,117.84,117.76,117.79,5200.0,85.211,85.2616,85.2037,85.2254,5200.0
2013-03-15 12:50:00,117.81,117.84,117.72,117.75,11800.0,85.2399,85.2616,85.1748,85.1965,11800.0
2013-03-15 12:55:00,117.75,117.81,117.73,117.8,9600.0,85.1965,85.2399,85.182,85.2327,9600.0
2013-03-15 13:00:00,117.81,117.84,117.79,117.79,2700.0,85.2399,85.2616,85.2254,85.2254,2700.0
2013-03-15 13:05:00,117.79,117.81,117.77,117.78,6600.0,85.2254,85.2399,85.211,85.2182,6600.0
2013-03-15 13:10:00,117.77,117.79,117.69,117.75,11000.0,85.211,85.2254,85.1531,85.1965,11000.0
2013-03-15 13:15:00,117.76,117.8,117.73,117.76,12100.0,85.2037,85.2327,85.182,85.2037,12100.0
2013-03-15 13:20:00,117.75,117.8,117.62,117.63,5400.0,85.1965,85.2327,85.1024,85.1097,5400.0
2013-03-15 13:25:00,117.59,117.59,117.52,117.56,15100.0,85.0807,85.0807,85.0301,85.059,15100.0
2013-03-15 13:30:00,117.56,117.58,117.45,117.46,27600.0,85.059,85.0735,84.9794,84.9867,27600.0
2013-03-15 13:35:00,117.48,117.53,117.36,117.36,8600.0,85.0011,85.0373,84.9143,84.9143,8600.0
2013-03-15 13:40:00,117.35,117.38,117.23,117.25,2200.0,84.9071,84.9288,84.8203,84.8347,2200.0
2013-03-15 13:45:00,117.25,117.36,117.23,117.36,5300.0,84.8347,84.9143,84.8203,84.9143,5300.0
2013-03-15 13:50:00,117.36,117.36,117.29,117.31,6600.0,84.9143,84.9143,84.8637,84.8781,6600.0
2013-03-15 13:55:00,117.31,117.31,117.22,117.27,6500.0,84.8781,84.8781,84.813,84.8492,6500.0
2013-03-15 14:00:00,117.21,117.26,117.16,117.26,11500.0,84.8058,84.842,84.7696,84.842,11500.0
2013-03-15 14:05:00,117.28,117.28,117.12,117.12,6200.0,84.8564,84.8564,84.7407,84.7407,6200.0
2013-03-15 14:10:00,117.12,117.21,117.12,117.16,4000.0,84.7407,84.8058,84.7407,84.7696,4000.0
2013-03-15 14:15:00,117.18,117.2,117.02,117.05,7300.0,84.7841,84.7986,84.6683,84.69,7300.0
2013-03-15 14:20:00,117.06,117.08,117.01,117.01,5900.0,84.6973,84.7117,84.6611,84.6611,5900.0
2013-03-15 14:25:00,117.03,117.03,116.9,116.94,8300.0,84.6756,84.6756,84.5815,84.6104,8300.0
2013-03-15 14:30:00,116.95,117.0,116.89,116.91,7500.0,84.6177,84.6538,84.5743,84.5887,7500.0
2013-03-15 14:35:00,116.9,116.93,116.83,116.93,9400.0,84.5815,84.6032,84.5308,84.6032,9400.0
2013-03-15 14:40:00,116.92,117.0,116.89,116.94,13500.0,84.596,84.6538,84.5743,84.6104,13500.0
2013-03-15 14:45:00,116.95,116.99,116.86,116.93,10000.0,84.6177,84.6466,84.5526,84.6032,10000.0
2013-03-15 14:50:00,116.92,116.94,116.8,116.92,10400.0,84.596,84.6104,84.5091,84.596,10400.0
2013-03-15 14:55:00,116.93,117.03,116.93,116.99,8200.0,84.6032,84.6756,84.6032,84.6466,8200.0
2013-03-15 15:00:00,116.99,117.07,116.98,117.07,6300.0,84.6466,84.7045,84.6394,84.7045,6300.0
2013-03-15 15:05:00,117.07,117.15,117.04,117.11,10000.0,84.7045,84.7624,84.6828,84.7334,10000.0
2013-03-15 15:10:00,117.12,117.28,117.12,117.28,20200.0,84.7407,84.8564,84.7407,84.8564,20200.0
2013-03-15 15:15:00,117.26,117.32,117.21,117.31,14000.0,84.842,84.8854,84.8058,84.8781,14000.0
2013-03-15 15:20:00,117.32,117.34,117.08,117.09,20800.0,84.8854,84.8999,84.7117,84.719,20800.0
2013-03-15 15:25:00,117.1,117.36,117.1,117.34,12800.0,84.7262,84.9143,84.7262,84.8999,12800.0
2013-03-15 15:30:00,117.33,117.33,117.08,117.14,36200.0,84.8926,84.8926,84.7117,84.7551,36200.0
2013-03-15 15:35:00,117.14,117.17,117.05,117.05,33300.0,84.7551,84.7768,84.69,84.69,33300.0
2013-03-15 15:40:00,117.05,117.18,117.04,117.07,27800.0,84.69,84.7841,84.6828,84.7045,27800.0
2013-03-15 15:45:00,117.05,117.27,117.05,117.23,33900.0,84.69,84.8492,84.69,84.8203,33900.0
2013-03-15 15:50:00,117.24,117.38,117.23,117.35,59400.0,84.8275,84.9288,84.8203,84.9071,59400.0
2013-03-15 15:55:00,117.33,117.44,117.29,117.33,50100.0,84.8926,84.9722,84.8637,84.8926,50100.0
2013-03-18 09:30:00,115.97,115.98,115.34,115.42,42200.0,83.9086,83.9158,83.4528,83.5107,42200.0
2013-03-18 09:35:00,115.48,115.95,115.42,115.87,14700.0,83.5541,83.8941,83.5107,83.8363,14700.0
2013-03-18 09:40:00,115.92,116.11,115.91,115.97,14000.0,83.8724,84.0099,83.8652,83.9086,14000.0
2013-03-18 09:45:00,115.97,116.17,115.91,116.14,17800.0,83.9086,84.0533,83.8652,84.0316,17800.0
2013-03-18 09:50:00,116.04,116.2,115.78,115.94,24700.0,83.9593,84.075,83.7711,83.8869,24700.0
2013-03-18 09:55:00,116.01,116.18,115.91,115.98,10100.0,83.9375,84.0605,83.8652,83.9158,10100.0
2013-03-18 10:00:00,115.96,116.24,115.87,116.0,18700.0,83.9014,84.104,83.8363,83.9303,18700.0
2013-03-18 10:05:00,116.0,116.18,115.92,115.94,18200.0,83.9303,84.0605,83.8724,83.8869,18200.0
2013-03-18 10:10:00,115.95,115.95,115.65,115.78,37900.0,83.8941,83.8941,83.6771,83.7711,37900.0
2013-03-18 10:15:00,115.79,116.09,115.75,115.95,25500.0,83.7784,83.9954,83.7494,83.8941,25500.0
2013-03-18 10:20:00,115.94,116.07,115.79,115.88,19800.0,83.8869,83.981,83.7784,83.8435,19800.0
2013-03-18 10:25:00,115.88,116.31,115.88,116.21,13000.0,83.8435,84.1546,83.8435,84.0823,13000.0
2013-03-18 10:30:00,116.24,116.31,116.02,116.17,15900.0,84.104,84.1546,83.9448,84.0533,15900.0
2013-03-18 10:35:00,116.17,116.35,116.13,116.31,29000.0,84.0533,84.1835,84.0244,84.1546,29000.0
2013-03-18 10:40:00,116.32,116.43,116.23,116.29,15900.0,84.1618,84.2414,84.0967,84.1401,15900.0
2013-03-18 10:45:00,116.29,116.7,116.28,116.66,12000.0,84.1401,84.4368,84.1329,84.4078,12000.0
2013-03-18 10:50:00,116.66,116.73,116.59,116.7,7400.0,84.4078,84.4585,84.3572,84.4368,7400.0
2013-03-18 10:55:00,116.68,116.76,116.61,116.63,10200.0,84.4223,84.4802,84.3717,84.3861,10200.0
2013-03-18 11:00:00,116.61,116.75,116.48,116.64,15400.0,84.3717,84.473,84.2776,84.3934,15400.0
2013-03-18 11:05:00,116.67,116.95,116.61,116.95,15800.0,84.4151,84.6177,84.3717,84.6177,15800.0
2013-03-18 11:10:00,116.91,116.95,116.82,116.9,10200.0,84.5887,84.6177,84.5236,84.5815,10200.0
2013-03-18 11:15:00,116.9,116.98,116.89,116.95,15800.0,84.5815,84.6394,84.5743,84.6177,15800.0
2013-03-18 11:20:00,116.95,117.08,116.91,117.08,18100.0,84.6177,84.7117,84.5887,84.7117,18100.0
2013-03-18 11:25:00,117.14,117.2,117.04,117.04,11200.0,84.7551,84.7986,84.6828,84.6828,11200.0
2013-03-18 11:30:00,117.07,117.09,116.95,116.97,9800.0,84.7045,84.719,84.6177,84.6321,9800.0
2013-03-18 11:35:00,116.98,117.06,116.97,116.97,8400.0,84.6394,84.6973,84.6321,84.6321,8400.0
2013-03-18 11:40:00,116.97,117.0,116.84,116.9,16200.0,84.6321,84.6538,84.5381,84.5815,16200.0
2013-03-18 11:45:00,116.93,117.15,116.93,117.12,12600.0,84.6032,84.7624,84.6032,84.7407,12600.0
2013-03-18 11:50:00,117.14,117.23,117.05,117.15,15200.0,84.7551,84.8203,84.69,84.7624,15200.0
2013-03-18 11:55:00,117.12,117.34,117.12,117.34,15800.0,84.7407,84.8999,84.7407,84.8999,15800.0
2013-03-18 12:00:00,117.34,117.56,117.34,117.54,8800.0,84.8999,85.059,84.8999,85.0446,8800.0
2013-03-18 12:05:00,117.54,117.71,117.5,117.64,26000.0,85.0446,85.1676,85.0156,85.1169,26000.0
2013-03-18 12:10:00,117.62,118.05,117.33,117.33,131300.0,85.1024,85.4136,84.8926,84.8926,131300.0
2013-03-18 12:15:00,117.33,117.61,117.31,117.42,24100.0,84.8926,85.0952,84.8781,84.9577,24100.0
2013-03-18 12:20:00,117.36,117.43,117.3,117.32,9100.0,84.9143,84.965,84.8709,84.8854,9100.0
2013-03-18 12:25:00,117.3,117.4,117.26,117.35,11300.0,84.8709,84.9433,84.842,84.9071,11300.0
2013-03-18 12:30:00,117.3,117.3,117.11,117.14,18500.0,84.8709,84.8709,84.7334,84.7551,18500.0
2013-03-18 12:35:00,117.13,117.16,116.98,117.05,29600.0,84.7479,84.7696,84.6394,84.69,29600.0
2013-03-18 12:40:00,117.05,117.31,116.97,117.22,96000.0,84.69,84.8781,84.6321,84.813,96000.0
2013-03-18 12:45:00,117.22,117.29,117.09,117.1,11300.0,84.813,84.8637,84.719,84.7262,11300.0
2013-03-18 12:50:00,117.11,117.11,116.9,116.92,17400.0,84.7334,84.7334,84.5815,84.596,17400.0
2013-03-18 12:55:00,116.92,117.03,116.92,117.01,13700.0,84.596,84.6756,84.596,84.6611,13700.0
2013-03-18 13:00:00,117.01,117.08,117.0,117.05,6600.0,84.6611,84.7117,84.6538,84.69,6600.0
2013-03-18 13:05:00,117.07,117.21,117.06,117.21,6000.0,84.7045,84.8058,84.6973,84.8058,6000.0
2013-03-18 13:10:00,117.21,117.34,117.21,117.34,1100.0,84.8058,84.8999,84.8058,84.8999,1100.0
2013-03-18 13:15:00,117.3,117.35,117.3,117.34,2500.0,84.8709,84.9071,84.8709,84.8999,2500.0
2013-03-18 13:20:00,117.34,117.36,117.24,117.29,5100.0,84.8999,84.9143,84.8275,84.8637,5100.0
2013-03-18 13:25:00,117.27,117.39,117.1,117.11,6500.0,84.8492,84.936,84.7262,84.7334,6500.0
2013-03-18 13:30:00,117.1,117.18,117.04,117.04,8800.0,84.7262,84.7841,84.6828,84.6828,8800.0
2013-03-18 13:35:00,117.05,117.07,117.0,117.03,9300.0,84.69,84.7045,84.6538,84.6756,9300.0
2013-03-18 13:40:00,117.04,117.16,117.03,117.08,5500.0,84.6828,84.7696,84.6756,84.7117,5500.0
2013-03-18 13:45:00,117.1,117.14,117.04,117.04,9100.0,84.7262,84.7551,84.6828,84.6828,9100.0
2013-03-18 13:50:00,117.05,117.12,116.92,116.97,18900.0,84.69,84.7407,84.596,84.6321,18900.0
2013-03-18 13:55:00,117.0,117.08,116.96,117.0,5900.0,84.6538,84.7117,84.6249,84.6538,5900.0
2013-03-18 14:00:00,117.0,117.03,116.95,116.98,8500.0,84.6538,84.6756,84.6177,84.6394,8500.0
2013-03-18 14:05:00,116.99,117.04,116.98,117.04,8900.0,84.6466,84.6828,84.6394,84.6828,8900.0
2013-03-18 14:10:00,117.02,117.05,116.99,117.02,20600.0,84.6683,84.69,84.6466,84.6683,20600.0
2013-03-18 14:15:00,117.01,117.06,116.96,117.01,17700.0,84.6611,84.6973,84.6249,84.6611,17700.0
2013-03-18 14:20:00,117.0,117.06,116.96,117.0,20200.0,84.6538,84.6973,84.6249,84.6538,20200.0
2013-03-18 14:25:00,117.01,117.06,116.95,117.04,20300.0,84.6611,84.6973,84.6177,84.6828,20300.0
2013-03-18 14:30:00,117.05,117.15,116.98,117.15,23300.0,84.69,84.7624,84.6394,84.7624,23300.0
2013-03-18 14:35:00,117.12,117.12,117.01,117.03,14700.0,84.7407,84.7407,84.6611,84.6756,14700.0
2013-03-18 14:40:00,117.03,117.12,117.02,117.06,6200.0,84.6756,84.7407,84.6683,84.6973,6200.0
2013-03-18 14:45:00,117.07,117.07,116.94,116.99,8200.0,84.7045,84.7045,84.6104,84.6466,8200.0
2013-03-18 14:50:00,116.98,116.99,116.86,116.98,5000.0,84.6394,84.6466,84.5526,84.6394,5000.0
2013-03-18 14:55:00,116.98,117.01,116.79,116.82,5300.0,84.6394,84.6611,84.5019,84.5236,5300.0
2013-03-18 15:00:00,116.78,116.92,116.78,116.84,7800.0,84.4947,84.596,84.4947,84.5381,7800.0
2013-03-18 15:05:00,116.84,116.93,116.83,116.85,6600.0,84.5381,84.6032,84.5308,84.5453,6600.0
2013-03-18 15:10:00,116.82,117.02,116.81,116.96,8800.0,84.5236,84.6683,84.5164,84.6249,8800.0
2013-03-18 15:15:00,116.98,116.99,116.58,116.58,18900.0,84.6394,84.6466,84.35,84.35,18900.0
2013-03-18 15:20:00,116.59,116.75,116.57,116.74,30500.0,84.3572,84.473,84.3427,84.4657,30500.0
2013-03-18 15:25:00,116.73,116.74,116.45,116.48,23700.0,84.4585,84.4657,84.2559,84.2776,23700.0
2013-03-18 15:30:00,116.49,116.49,116.23,116.26,21700.0,84.2848,84.2848,84.0967,84.1184,21700.0
2013-03-18 15:35:00,116.26,116.27,116.07,116.08,21900.0,84.1184,84.1257,83.981,83.9882,21900.0
2013-03-18 15:40:00,116.09,116.28,116.03,116.11,29900.0,83.9954,84.1329,83.952,84.0099,29900.0
2013-03-18 15:45:00,116.12,116.27,116.1,116.15,46700.0,84.0171,84.1257,84.0027,84.0388,46700.0
2013-03-18 15:50:00,116.14,116.15,115.98,116.13,54600.0,84.0316,84.0388,83.9158,84.0244,54600.0
2013-03-18 15:55:00,116.13,116.37,116.13,116.33,102600.0,84.0244,84.198,84.0244,84.1691,102600.0
2013-03-19 09:30:00,116.41,116.82,116.09,116.13,49700.0,84.227,84.5236,83.9954,84.0244,49700.0
2013-03-19 09:35:00,116.13,116.44,116.0,116.22,25600.0,84.0244,84.2487,83.9303,84.0895,25600.0
2013-03-19 09:40:00,116.22,116.29,115.96,116.29,27000.0,84.0895,84.1401,83.9014,84.1401,27000.0
2013-03-19 09:45:00,116.3,116.67,116.23,116.36,18700.0,84.1474,84.4151,84.0967,84.1908,18700.0
2013-03-19 09:50:00,116.34,116.5,116.14,116.27,12900.0,84.1763,84.2921,84.0316,84.1257,12900.0
2013-03-19 09:55:00,116.29,116.32,116.0,116.04,29300.0,84.1401,84.1618,83.9303,83.9593,29300.0
2013-03-19 10:00:00,116.14,116.28,116.07,116.13,15600.0,84.0316,84.1329,83.981,84.0244,15600.0
2013-03-19 10:05:00,116.1,116.1,115.81,115.89,26400.0,84.0027,84.0027,83.7928,83.8507,26400.0
2013-03-19 10:10:00,115.89,115.91,115.7,115.83,32900.0,83.8507,83.8652,83.7133,83.8073,32900.0
2013-03-19 10:15:00,115.8,115.83,115.59,115.6,25400.0,83.7856,83.8073,83.6337,83.6409,25400.0
2013-03-19 10:20:00,115.6,115.71,115.28,115.29,32400.0,83.6409,83.7205,83.4094,83.4166,32400.0
2013-03-19 10:25:00,115.32,115.7,115.3,115.7,30100.0,83.4383,83.7133,83.4238,83.7133,30100.0
2013-03-19 10:30:00,115.7,115.82,115.54,115.74,19900.0,83.7133,83.8001,83.5975,83.7422,19900.0
2013-03-19 10:35:00,115.79,115.98,115.69,115.91,20800.0,83.7784,83.9158,83.706,83.8652,20800.0
2013-03-19 10:40:00,115.94,116.06,115.94,116.05,5500.0,83.8869,83.9737,83.8869,83.9665,5500.0
2013-03-19 10:45:00,116.08,116.13,115.74,115.9,18700.0,83.9882,84.0244,83.7422,83.858,18700.0
2013-03-19 10:50:00,115.88,116.05,115.88,116.01,14900.0,83.8435,83.9665,83.8435,83.9375,14900.0
2013-03-19 10:55:00,116.04,116.06,115.88,116.02,15200.0,83.9593,83.9737,83.8435,83.9448,15200.0
2013-03-19 11:00:00,116.0,116.09,115.91,116.01,9700.0,83.9303,83.9954,83.8652,83.9375,9700.0
2013-03-19 11:05:00,115.98,116.13,115.98,116.01,14600.0,83.9158,84.0244,83.9158,83.9375,14600.0
2013-03-19 11:10:00,116.03,116.1,115.98,116.1,11800.0,83.952,84.0027,83.9158,84.0027,11800.0
2013-03-19 11:15:00,116.04,116.27,116.04,116.27,8100.0,83.9593,84.1257,83.9593,84.1257,8100.0
2013-03-19 11:20:00,116.26,116.32,116.04,116.1,29100.0,84.1184,84.1618,83.9593,84.0027,29100.0
2013-03-19 11:25:00,116.11,116.32,116.1,116.19,20300.0,84.0099,84.1618,84.0027,84.0678,20300.0
2013-03-19 11:30:00,116.17,116.34,116.14,116.19,11200.0,84.0533,84.1763,84.0316,84.0678,11200.0
2013-03-19 11:35:00,116.23,116.24,116.0,116.0,7900.0,84.0967,84.104,83.9303,83.9303,7900.0
2013-03-19 11:40:00,115.99,115.99,115.89,115.91,5200.0,83.9231,83.9231,83.8507,83.8652,5200.0
2013-03-19 11:45:00,115.92,115.94,115.59,115.66,6800.0,83.8724,83.8869,83.6337,83.6843,6800.0
2013-03-19 11:50:00,115.61,115.65,115.33,115.53,17100.0,83.6481,83.6771,83.4455,83.5902,17100.0
2013-03-19 11:55:00,115.49,115.49,115.05,115.1,20500.0,83.5613,83.5613,83.243,83.2791,20500.0
2013-03-19 12:00:00,115.17,115.33,115.14,115.29,6400.0,83.3298,83.4455,83.3081,83.4166,6400.0
2013-03-19 12:05:00,115.31,115.39,115.18,115.21,11300.0,83.4311,83.489,83.337,83.3587,11300.0
2013-03-19 12:10:00,115.22,115.23,114.85,115.02,27800.0,83.366,83.3732,83.0982,83.2212,27800.0
2013-03-19 12:15:00,114.98,115.08,114.81,115.08,12600.0,83.1923,83.2647,83.0693,83.2647,12600.0
2013-03-19 12:20:00,115.09,115.44,115.09,115.41,8100.0,83.2719,83.5251,83.2719,83.5034,8100.0
2013-03-19 12:25:00,115.4,115.6,115.35,115.53,8900.0,83.4962,83.6409,83.46,83.5902,8900.0
2013-03-19 12:30:00,115.51,115.51,115.26,115.26,4600.0,83.5758,83.5758,83.3949,83.3949,4600.0
2013-03-19 12:35:00,115.3,115.5,115.24,115.49,14200.0,83.4238,83.5685,83.3804,83.5613,14200.0
2013-03-19 12:40:00,115.48,115.55,115.41,115.45,10400.0,83.5541,83.6047,83.5034,83.5324,10400.0
2013-03-19 12:45:00,115.42,115.44,115.25,115.25,2400.0,83.5107,83.5251,83.3877,83.3877,2400.0
2013-03-19 12:50:00,115.23,115.23,115.05,115.09,3600.0,83.3732,83.3732,83.243,83.2719,3600.0
2013-03-19 12:55:00,115.1,115.1,114.92,114.94,12200.0,83.2791,83.2791,83.1489,83.1634,12200.0
2013-03-19 13:00:00,114.97,115.0,114.89,114.89,13600.0,83.1851,83.2068,83.1272,83.1272,13600.0
2013-03-19 13:05:00,114.87,114.91,114.83,114.86,10600.0,83.1127,83.1417,83.0838,83.1055,10600.0
2013-03-19 13:10:00,114.86,114.86,114.61,114.65,13400.0,83.1055,83.1055,82.9246,82.9535,13400.0
2013-03-19 13:15:00,114.62,114.71,114.42,114.43,10900.0,82.9318,82.9969,82.7871,82.7944,10900.0
2013-03-19 13:20:00,114.41,114.41,114.12,114.17,36700.0,82.7799,82.7799,82.5701,82.6062,36700.0
2013-03-19 13:25:00,114.16,114.32,114.09,114.18,20800.0,82.599,82.7148,82.5484,82.6135,20800.0
2013-03-19 13:30:00,114.18,114.47,114.1,114.41,11100.0,82.6135,82.8233,82.5556,82.7799,11100.0
2013-03-19 13:35:00,114.41,114.41,114.02,114.02,25600.0,82.7799,82.7799,82.4977,82.4977,25600.0
2013-03-19 13:40:00,114.01,114.3,114.0,114.3,30500.0,82.4905,82.7003,82.4832,82.7003,30500.0
2013-03-19 13:45:00,114.29,114.47,114.29,114.45,7700.0,82.6931,82.8233,82.6931,82.8088,7700.0
2013-03-19 13:50:00,114.44,114.44,114.27,114.27,7800.0,82.8016,82.8016,82.6786,82.6786,7800.0
2013-03-19 13:55:00,114.26,114.37,114.22,114.28,36100.0,82.6714,82.7509,82.6424,82.6858,36100.0
2013-03-19 14:00:00,114.23,114.5,114.23,114.45,7100.0,82.6497,82.845,82.6497,82.8088,7100.0
2013-03-19 14:05:00,114.45,114.81,114.45,114.67,13900.0,82.8088,83.0693,82.8088,82.968,13900.0
2013-03-19 14:10:00,114.67,114.67,114.46,114.48,13700.0,82.968,82.968,82.8161,82.8305,13700.0
2013-03-19 14:15:00,114.47,114.52,114.29,114.36,9800.0,82.8233,82.8595,82.6931,82.7437,9800.0
2013-03-19 14:20:00,114.33,114.63,114.29,114.63,12400.0,82.722,82.9391,82.6931,82.9391,12400.0
2013-03-19 14:25:00,114.66,114.7,114.54,114.58,11900.0,82.9608,82.9897,82.8739,82.9029,11900.0
2013-03-19 14:30:00,114.58,114.97,114.58,114.77,15300.0,82.9029,83.1851,82.9029,83.0404,15300.0
2013-03-19 14:35:00,114.77,114.79,114.67,114.76,5400.0,83.0404,83.0548,82.968,83.0331,5400.0
2013-03-19 14:40:00,114.78,114.82,114.62,114.65,8900.0,83.0476,83.0765,82.9318,82.9535,8900.0
2013-03-19 14:45:00,114.66,114.82,114.62,114.68,6900.0,82.9608,83.0765,82.9318,82.9752,6900.0
2013-03-19 14:50:00,114.65,114.71,114.6,114.64,4000.0,82.9535,82.9969,82.9174,82.9463,4000.0
2013-03-19 14:55:00,114.68,114.74,114.56,114.72,14000.0,82.9752,83.0187,82.8884,83.0042,14000.0
2013-03-19 15:00:00,114.72,114.84,114.63,114.63,8200.0,83.0042,83.091,82.9391,82.9391,8200.0
2013-03-19 15:05:00,114.65,114.76,114.5,114.73,13000.0,82.9535,83.0331,82.845,83.0114,13000.0
2013-03-19 15:10:00,114.7,115.15,114.59,115.15,24300.0,82.9897,83.3153,82.9101,83.3153,24300.0
2013-03-19 15:15:00,115.12,115.32,115.0,115.12,34100.0,83.2936,83.4383,83.2068,83.2936,34100.0
2013-03-19 15:20:00,115.12,115.18,114.85,114.98,56000.0,83.2936,83.337,83.0982,83.1923,56000.0
2013-03-19 15:25:00,115.03,115.04,114.87,114.92,12400.0,83.2285,83.2357,83.1127,83.1489,12400.0
2013-03-19 15:30:00,114.91,114.98,114.69,114.8,10900.0,83.1417,83.1923,82.9825,83.0621,10900.0
2013-03-19 15:35:00,114.81,114.98,114.77,114.94,12400.0,83.0693,83.1923,83.0404,83.1634,12400.0
2013-03-19 15:40:00,114.93,114.95,114.74,114.85,13100.0,83.1561,83.1706,83.0187,83.0982,13100.0
2013-03-19 15:45:00,114.88,115.05,114.8,114.97,41600.0,83.1199,83.243,83.0621,83.1851,41600.0
2013-03-19 15:50:00,114.97,115.15,114.97,115.08,75100.0,83.1851,83.3153,83.1851,83.2647,75100.0
2013-03-19 15:55:00,115.09,115.29,115.04,115.11,66000.0,83.2719,83.4166,83.2357,83.2864,66000.0
2013-03-20 09:30:00,117.24,117.66,116.86,116.92,141000.0,84.8275,85.1314,84.5526,84.596,141000.0
2013-03-20 09:35:00,116.96,116.96,116.45,116.69,72100.0,84.6249,84.6249,84.2559,84.4296,72100.0
2013-03-20 09:40:00,116.73,116.91,116.41,116.52,62800.0,84.4585,84.5887,84.227,84.3066,62800.0
2013-03-20 09:45:00,116.52,116.9,116.46,116.71,50900.0,84.3066,84.5815,84.2631,84.444,50900.0
2013-03-20 09:50:00,116.72,117.01,116.55,116.92,49400.0,84.4513,84.6611,84.3283,84.596,49400.0
2013-03-20 09:55:00,116.97,117.06,116.65,116.8,43200.0,84.6321,84.6973,84.4006,84.5091,43200.0
2013-03-20 10:00:00,116.8,117.05,116.8,117.0,37600.0,84.5091,84.69,84.5091,84.6538,37600.0
2013-03-20 10:05:00,117.0,117.03,116.76,116.92,27100.0,84.6538,84.6756,84.4802,84.596,27100.0
2013-03-20 10:10:00,116.91,117.17,116.83,116.93,34300.0,84.5887,84.7768,84.5308,84.6032,34300.0
2013-03-20 10:15:00,116.98,116.98,116.56,116.56,23600.0,84.6394,84.6394,84.3355,84.3355,23600.0
2013-03-20 10:20:00,116.56,116.71,116.53,116.56,5900.0,84.3355,84.444,84.3138,84.3355,5900.0
2013-03-20 10:25:00,116.53,116.66,116.5,116.56,20500.0,84.3138,84.4078,84.2921,84.3355,20500.0
2013-03-20 10:30:00,116.56,116.6,116.33,116.33,23600.0,84.3355,84.3644,84.1691,84.1691,23600.0
2013-03-20 10:35:00,116.32,116.32,115.78,115.81,39300.0,84.1618,84.1618,83.7711,83.7928,39300.0
2013-03-20 10:40:00,115.78,116.07,115.73,116.04,14500.0,83.7711,83.981,83.735,83.9593,14500.0
2013-03-20 10:45:00,116.02,116.3,116.0,116.25,12700.0,83.9448,84.1474,83.9303,84.1112,12700.0
2013-03-20 10:50:00,116.28,116.31,116.08,116.19,11700.0,84.1329,84.1546,83.9882,84.0678,11700.0
2013-03-20 10:55:00,116.14,116.58,116.14,116.58,23300.0,84.0316,84.35,84.0316,84.35,23300.0
2013-03-20 11:00:00,116.59,116.63,116.31,116.43,22300.0,84.3572,84.3861,84.1546,84.2414,22300.0
2013-03-20 11:05:00,116.45,116.45,116.28,116.33,12900.0,84.2559,84.2559,84.1329,84.1691,12900.0
2013-03-20 11:10:00,116.3,116.45,116.21,116.39,10800.0,84.1474,84.2559,84.0823,84.2125,10800.0
2013-03-20 11:15:00,116.35,116.4,116.11,116.13,12900.0,84.1835,84.2197,84.0099,84.0244,12900.0
2013-03-20 11:20:00,116.14,116.45,116.14,116.44,28900.0,84.0316,84.2559,84.0316,84.2487,28900.0
2013-03-20 11:25:00,116.4,116.48,116.02,116.04,10900.0,84.2197,84.2776,83.9448,83.9593,10900.0
2013-03-20 11:30:00,116.02,116.1,116.0,116.0,14700.0,83.9448,84.0027,83.9303,83.9303,14700.0
2013-03-20 11:35:00,116.0,116.16,116.0,116.08,14700.0,83.9303,84.0461,83.9303,83.9882,14700.0
2013-03-20 11:40:00,116.08,116.18,115.86,115.89,13700.0,83.9882,84.0605,83.829,83.8507,13700.0
2013-03-20 11:45:00,115.91,116.0,115.9,115.97,11000.0,83.8652,83.9303,83.858,83.9086,11000.0
2013-03-20 11:50:00,115.96,115.98,115.76,115.87,27400.0,83.9014,83.9158,83.7567,83.8363,27400.0
2013-03-20 11:55:00,115.88,116.0,115.87,115.97,26500.0,83.8435,83.9303,83.8363,83.9086,26500.0
2013-03-20 12:00:00,115.97,116.0,115.89,115.99,10900.0,83.9086,83.9303,83.8507,83.9231,10900.0
2013-03-20 12:05:00,115.99,116.11,115.93,116.06,17400.0,83.9231,84.0099,83.8797,83.9737,17400.0
2013-03-20 12:10:00,116.06,116.18,116.04,116.17,11200.0,83.9737,84.0605,83.9593,84.0533,11200.0
2013-03-20 12:15:00,116.15,116.15,115.99,116.02,7300.0,84.0388,84.0388,83.9231,83.9448,7300.0
2013-03-20 12:20:00,116.0,116.11,116.0,116.08,9100.0,83.9303,84.0099,83.9303,83.9882,9100.0
2013-03-20 12:25:00,116.06,116.29,116.06,116.2,11800.0,83.9737,84.1401,83.9737,84.075,11800.0
2013-03-20 12:30:00,116.21,116.21,116.12,116.14,5900.0,84.0823,84.0823,84.0171,84.0316,5900.0
2013-03-20 12:35:00,116.13,116.13,116.07,116.07,5400.0,84.0244,84.0244,83.981,83.981,5400.0
2013-03-20 12:40:00,116.09,116.17,116.05,116.13,8000.0,83.9954,84.0533,83.9665,84.0244,8000.0
2013-03-20 12:45:00,116.13,116.31,116.13,116.19,12300.0,84.0244,84.1546,84.0244,84.0678,12300.0
2013-03-20 12:50:00,116.19,116.21,116.12,116.14,5500.0,84.0678,84.0823,84.0171,84.0316,5500.0
2013-03-20 12:55:00,116.16,116.25,116.13,116.24,7500.0,84.0461,84.1112,84.0244,84.104,7500.0
2013-03-20 13:00:00,116.24,116.26,116.17,116.23,8000.0,84.104,84.1184,84.0533,84.0967,8000.0
2013-03-20 13:05:00,116.24,116.33,116.24,116.28,11500.0,84.104,84.1691,84.104,84.1329,11500.0
2013-03-20 13:10:00,116.32,116.32,116.25,116.29,4500.0,84.1618,84.1618,84.1112,84.1401,4500.0
2013-03-20 13:15:00,116.3,116.37,116.3,116.35,7900.0,84.1474,84.198,84.1474,84.1835,7900.0
2013-03-20 13:20:00,116.35,116.47,116.33,116.43,7600.0,84.1835,84.2704,84.1691,84.2414,7600.0
2013-03-20 13:25:00,116.4,116.44,116.33,116.34,6900.0,84.2197,84.2487,84.1691,84.1763,6900.0
2013-03-20 13:30:00,116.33,116.36,116.21,116.22,5600.0,84.1691,84.1908,84.0823,84.0895,5600.0
2013-03-20 13:35:00,116.24,116.3,116.23,116.26,4800.0,84.104,84.1474,84.0967,84.1184,4800.0
2013-03-20 13:40:00,116.29,116.32,116.23,116.29,7400.0,84.1401,84.1618,84.0967,84.1401,7400.0
2013-03-20 13:45:00,116.28,116.29,116.23,116.23,9000.0,84.1329,84.1401,84.0967,84.0967,9000.0
2013-03-20 13:50:00,116.24,116.28,116.14,116.28,9500.0,84.104,84.1329,84.0316,84.1329,9500.0
2013-03-20 13:55:00,116.28,116.31,116.11,116.11,13900.0,84.1329,84.1546,84.0099,84.0099,13900.0
2013-03-20 14:00:00,116.12,116.31,116.0,116.11,22200.0,84.0171,84.1546,83.9303,84.0099,22200.0
2013-03-20 14:05:00,116.12,116.28,115.97,116.0,18400.0,84.0171,84.1329,83.9086,83.9303,18400.0
2013-03-20 14:10:00,116.0,116.17,116.0,116.08,16300.0,83.9303,84.0533,83.9303,83.9882,16300.0
2013-03-20 14:15:00,116.07,116.38,116.03,116.23,17800.0,83.981,84.2053,83.952,84.0967,17800.0
2013-03-20 14:20:00,116.23,116.72,116.23,116.72,20400.0,84.0967,84.4513,84.0967,84.4513,20400.0
2013-03-20 14:25:00,116.69,116.73,116.46,116.56,11000.0,84.4296,84.4585,84.2631,84.3355,11000.0
2013-03-20 14:30:00,116.57,116.72,116.52,116.52,10500.0,84.3427,84.4513,84.3066,84.3066,10500.0
2013-03-20 14:35:00,116.55,116.72,116.5,116.69,18300.0,84.3283,84.4513,84.2921,84.4296,18300.0
2013-03-20 14:40:00,116.72,116.77,116.67,116.7,13500.0,84.4513,84.4874,84.4151,84.4368,13500.0
2013-03-20 14:45:00,116.71,116.88,116.61,116.61,31200.0,84.444,84.567,84.3717,84.3717,31200.0
2013-03-20 14:50:00,116.6,116.72,116.48,116.59,39100.0,84.3644,84.4513,84.2776,84.3572,39100.0
2013-03-20 14:55:00,116.57,116.57,116.44,116.5,9200.0,84.3427,84.3427,84.2487,84.2921,9200.0
2013-03-20 15:00:00,116.53,116.53,116.25,116.35,19600.0,84.3138,84.3138,84.1112,84.1835,19600.0
2013-03-20 15:05:00,116.37,116.6,116.37,116.55,27100.0,84.198,84.3644,84.198,84.3283,27100.0
2013-03-20 15:10:00,116.56,116.63,116.5,116.52,25200.0,84.3355,84.3861,84.2921,84.3066,25200.0
2013-03-20 15:15:00,116.53,116.57,116.46,116.55,20400.0,84.3138,84.3427,84.2631,84.3283,20400.0
2013-03-20 15:20:00,116.54,116.57,116.48,116.54,11900.0,84.321,84.3427,84.2776,84.321,11900.0
2013-03-20 15:25:00,116.55,116.56,116.27,116.38,21700.0,84.3283,84.3355,84.1257,84.2053,21700.0
2013-03-20 15:30:00,116.38,116.38,116.21,116.26,22300.0,84.2053,84.2053,84.0823,84.1184,22300.0
2013-03-20 15:35:00,116.26,116.42,116.25,116.42,26100.0,84.1184,84.2342,84.1112,84.2342,26100.0
2013-03-20 15:40:00,116.41,116.65,116.39,116.64,45700.0,84.227,84.4006,84.2125,84.3934,45700.0
2013-03-20 15:45:00,116.64,116.67,116.49,116.59,28300.0,84.3934,84.4151,84.2848,84.3572,28300.0
2013-03-20 15:50:00,116.58,116.58,116.18,116.23,51400.0,84.35,84.35,84.0605,84.0967,51400.0
2013-03-20 15:55:00,116.24,116.31,116.07,116.26,102500.0,84.104,84.1546,83.981,84.1184,102500.0
2013-03-21 09:30:00,115.74,116.01,114.87,115.22,62600.0,83.7422,83.9375,83.1127,83.366,62600.0
2013-03-21 09:35:00,115.19,115.27,114.88,115.1,58300.0,83.3442,83.4021,83.1199,83.2791,58300.0
2013-03-21 09:40:00,115.19,115.31,114.92,115.29,24100.0,83.3442,83.4311,83.1489,83.4166,24100.0
2013-03-21 09:45:00,115.35,115.66,115.04,115.62,32600.0,83.46,83.6843,83.2357,83.6554,32600.0
2013-03-21 09:50:00,115.59,115.67,115.24,115.28,41300.0,83.6337,83.6915,83.3804,83.4094,41300.0
2013-03-21 09:55:00,115.3,115.7,115.19,115.67,16500.0,83.4238,83.7133,83.3442,83.6915,16500.0
2013-03-21 10:00:00,115.72,115.73,115.3,115.36,17900.0,83.7277,83.735,83.4238,83.4672,17900.0
2013-03-21 10:05:00,115.37,115.37,114.97,115.13,32800.0,83.4745,83.4745,83.1851,83.3008,32800.0
2013-03-21 10:10:00,115.1,115.16,115.0,115.13,9400.0,83.2791,83.3225,83.2068,83.3008,9400.0
2013-03-21 10:15:00,115.06,115.06,114.92,114.95,32000.0,83.2502,83.2502,83.1489,83.1706,32000.0
2013-03-21 10:20:00,114.99,115.08,114.96,115.08,21500.0,83.1995,83.2647,83.1778,83.2647,21500.0
2013-03-21 10:25:00,115.04,115.15,114.96,115.11,28300.0,83.2357,83.3153,83.1778,83.2864,28300.0
2013-03-21 10:30:00,115.06,115.14,114.99,115.11,17900.0,83.2502,83.3081,83.1995,83.2864,17900.0
2013-03-21 10:35:00,115.06,115.09,114.84,114.84,19200.0,83.2502,83.2719,83.091,83.091,19200.0
2013-03-21 10:40:00,114.84,115.07,114.83,114.94,15600.0,83.091,83.2574,83.0838,83.1634,15600.0
2013-03-21 10:45:00,114.91,115.07,114.86,114.88,9900.0,83.1417,83.2574,83.1055,83.1199,9900.0
2013-03-21 10:50:00,114.84,114.94,114.84,114.93,7100.0,83.091,83.1634,83.091,83.1561,7100.0
2013-03-21 10:55:00,114.91,114.94,114.85,114.88,13400.0,83.1417,83.1634,83.0982,83.1199,13400.0
2013-03-21 11:00:00,114.91,114.91,114.75,114.87,21600.0,83.1417,83.1417,83.0259,83.1127,21600.0
2013-03-21 11:05:00,114.85,114.85,114.68,114.69,11100.0,83.0982,83.0982,82.9752,82.9825,11100.0
2013-03-21 11:10:00,114.72,114.72,114.43,114.48,17800.0,83.0042,83.0042,82.7944,82.8305,17800.0
2013-03-21 11:15:00,114.44,114.48,114.31,114.36,32400.0,82.8016,82.8305,82.7075,82.7437,32400.0
2013-03-21 11:20:00,114.42,114.6,114.41,114.59,13000.0,82.7871,82.9174,82.7799,82.9101,13000.0
2013-03-21 11:25:00,114.61,114.61,114.33,114.38,12800.0,82.9246,82.9246,82.722,82.7582,12800.0
2013-03-21 11:30:00,114.39,114.59,114.39,114.55,9400.0,82.7654,82.9101,82.7654,82.8812,9400.0
2013-03-21 11:35:00,114.53,114.68,114.5,114.63,8100.0,82.8667,82.9752,82.845,82.9391,8100.0
2013-03-21 11:40:00,114.66,114.9,114.66,114.82,14900.0,82.9608,83.1344,82.9608,83.0765,14900.0
2013-03-21 11:45:00,114.82,114.82,114.63,114.67,11000.0,83.0765,83.0765,82.9391,82.968,11000.0
2013-03-21 11:50:00,114.63,114.82,114.6,114.75,21600.0,82.9391,83.0765,82.9174,83.0259,21600.0
2013-03-21 11:55:00,114.76,114.85,114.75,114.78,8400.0,83.0331,83.0982,83.0259,83.0476,8400.0
2013-03-21 12:00:00,114.8,114.87,114.75,114.84,7800.0,83.0621,83.1127,83.0259,83.091,7800.0
2013-03-21 12:05:00,114.85,114.93,114.77,114.77,8100.0,83.0982,83.1561,83.0404,83.0404,8100.0
2013-03-21 12:10:00,114.76,114.84,114.72,114.76,3700.0,83.0331,83.091,83.0042,83.0331,3700.0
2013-03-21 12:15:00,114.77,114.77,114.61,114.72,20700.0,83.0404,83.0404,82.9246,83.0042,20700.0
2013-03-21 12:20:00,114.71,114.75,114.64,114.74,5300.0,82.9969,83.0259,82.9463,83.0187,5300.0
2013-03-21 12:25:00,114.74,114.77,114.68,114.77,11300.0,83.0187,83.0404,82.9752,83.0404,11300.0
2013-03-21 12:30:00,114.76,114.85,114.74,114.81,12800.0,83.0331,83.0982,83.0187,83.0693,12800.0
2013-03-21 12:35:00,114.81,114.89,114.76,114.89,5000.0,83.0693,83.1272,83.0331,83.1272,5000.0
2013-03-21 12:40:00,114.9,114.96,114.75,114.75,8200.0,83.1344,83.1778,83.0259,83.0259,8200.0
2013-03-21 12:45:00,114.76,114.81,114.71,114.79,10300.0,83.0331,83.0693,82.9969,83.0548,10300.0
2013-03-21 12:50:00,114.81,114.83,114.76,114.79,6300.0,83.0693,83.0838,83.0331,83.0548,6300.0
2013-03-21 12:55:00,114.79,114.92,114.72,114.76,11100.0,83.0548,83.1489,83.0042,83.0331,11100.0
2013-03-21 13:00:00,114.74,114.83,114.64,114.83,14400.0,83.0187,83.0838,82.9463,83.0838,14400.0
2013-03-21 13:05:00,114.81,114.86,114.7,114.75,29200.0,83.0693,83.1055,82.9897,83.0259,29200.0
2013-03-21 13:10:00,114.72,114.75,114.57,114.59,9500.0,83.0042,83.0259,82.8957,82.9101,9500.0
2013-03-21 13:15:00,114.58,114.65,114.4,114.46,31700.0,82.9029,82.9535,82.7727,82.8161,31700.0
2013-03-21 13:20:00,114.47,114.56,114.3,114.3,10700.0,82.8233,82.8884,82.7003,82.7003,10700.0
2013-03-21 13:25:00,114.3,114.33,114.23,114.33,14200.0,82.7003,82.722,82.6497,82.722,14200.0
2013-03-21 13:30:00,114.32,114.36,114.2,114.32,22700.0,82.7148,82.7437,82.6279,82.7148,22700.0
2013-03-21 13:35:00,114.28,114.36,114.2,114.35,7200.0,82.6858,82.7437,82.6279,82.7365,7200.0
2013-03-21 13:40:00,114.41,114.41,114.24,114.24,13600.0,82.7799,82.7799,82.6569,82.6569,13600.0
2013-03-21 13:45:00,114.21,114.42,114.15,114.35,8900.0,82.6352,82.7871,82.5918,82.7365,8900.0
2013-03-21 13:50:00,114.35,114.38,114.17,114.31,8200.0,82.7365,82.7582,82.6062,82.7075,8200.0
2013-03-21 13:55:00,114.3,114.31,114.17,114.26,13500.0,82.7003,82.7075,82.6062,82.6714,13500.0
2013-03-21 14:00:00,114.24,114.26,113.95,114.0,27600.0,82.6569,82.6714,82.4471,82.4832,27600.0
2013-03-21 14:05:00,113.97,114.0,113.85,113.97,18300.0,82.4615,82.4832,82.3747,82.4615,18300.0
2013-03-21 14:10:00,113.99,114.39,113.85,114.31,21700.0,82.476,82.7654,82.3747,82.7075,21700.0
2013-03-21 14:15:00,114.24,114.43,114.15,114.31,4500.0,82.6569,82.7944,82.5918,82.7075,4500.0
2013-03-21 14:20:00,114.27,114.28,114.11,114.26,5200.0,82.6786,82.6858,82.5628,82.6714,5200.0
2013-03-21 14:25:00,114.32,114.42,114.27,114.29,4800.0,82.7148,82.7871,82.6786,82.6931,4800.0
2013-03-21 14:30:00,114.35,114.35,114.22,114.27,5900.0,82.7365,82.7365,82.6424,82.6786,5900.0
2013-03-21 14:35:00,114.27,114.35,114.18,114.21,5000.0,82.6786,82.7365,82.6135,82.6352,5000.0
2013-03-21 14:40:00,114.25,114.47,114.21,114.41,7600.0,82.6641,82.8233,82.6352,82.7799,7600.0
2013-03-21 14:45:00,114.42,114.46,114.32,114.34,5400.0,82.7871,82.8161,82.7148,82.7292,5400.0
2013-03-21 14:50:00,114.38,114.38,114.24,114.31,5700.0,82.7582,82.7582,82.6569,82.7075,5700.0
2013-03-21 14:55:00,114.32,114.47,114.31,114.45,28200.0,82.7148,82.8233,82.7075,82.8088,28200.0
2013-03-21 15:00:00,114.46,114.66,114.39,114.5,18900.0,82.8161,82.9608,82.7654,82.845,18900.0
2013-03-21 15:05:00,114.51,114.52,114.37,114.39,7400.0,82.8522,82.8595,82.7509,82.7654,7400.0
2013-03-21 15:10:00,114.4,114.42,114.33,114.33,12100.0,82.7727,82.7871,82.722,82.722,12100.0
2013-03-21 15:15:00,114.31,114.31,114.0,114.03,16600.0,82.7075,82.7075,82.4832,82.5049,16600.0
2013-03-21 15:20:00,114.06,114.22,114.0,114.19,13400.0,82.5266,82.6424,82.4832,82.6207,13400.0
2013-03-21 15:25:00,114.21,114.44,114.2,114.39,14400.0,82.6352,82.8016,82.6279,82.7654,14400.0
2013-03-21 15:30:00,114.4,114.43,114.29,114.34,10800.0,82.7727,82.7944,82.6931,82.7292,10800.0
2013-03-21 15:35:00,114.33,114.34,114.19,114.23,16600.0,82.722,82.7292,82.6207,82.6497,16600.0
2013-03-21 15:40:00,114.23,114.27,114.1,114.12,20400.0,82.6497,82.6786,82.5556,82.5701,20400.0
2013-03-21 15:45:00,114.12,114.23,114.04,114.15,27700.0,82.5701,82.6497,82.5122,82.5918,27700.0
2013-03-21 15:50:00,114.16,114.26,113.99,114.12,32200.0,82.599,82.6714,82.476,82.5701,32200.0
2013-03-21 15:55:00,114.1,114.16,113.99,114.0,65900.0,82.5556,82.599,82.476,82.4832,65900.0
2013-03-22 09:30:00,114.23,114.53,113.8,114.17,50100.0,82.6497,82.8667,82.3385,82.6062,50100.0
2013-03-22 09:35:00,114.2,114.5,113.85,114.17,65900.0,82.6279,82.845,82.3747,82.6062,65900.0
2013-03-22 09:40:00,114.17,114.17,113.41,113.52,67900.0,82.6062,82.6062,82.0564,82.1359,67900.0
2013-03-22 09:45:00,113.43,113.84,113.4,113.49,76900.0,82.0708,82.3675,82.0491,82.1142,76900.0
2013-03-22 09:50:00,113.54,113.84,113.49,113.76,14100.0,82.1504,82.3675,82.1142,82.3096,14100.0
2013-03-22 09:55:00,113.77,113.83,113.33,113.41,22900.0,82.3168,82.3602,81.9985,82.0564,22900.0
2013-03-22 10:00:00,113.44,113.66,113.41,113.52,8900.0,82.0781,82.2372,82.0564,82.1359,8900.0
2013-03-22 10:05:00,113.54,114.0,113.54,113.92,28600.0,82.1504,82.4832,82.1504,82.4254,28600.0
2013-03-22 10:10:00,113.97,114.06,113.77,113.92,47800.0,82.4615,82.5266,82.3168,82.4254,47800.0
2013-03-22 10:15:00,113.89,113.97,113.87,113.93,18400.0,82.4036,82.4615,82.3892,82.4326,18400.0
2013-03-22 10:20:00,113.9,113.91,113.57,113.61,19000.0,82.4109,82.4181,82.1721,82.2011,19000.0
2013-03-22 10:25:00,113.6,113.66,113.43,113.55,37400.0,82.1938,82.2372,82.0708,82.1576,37400.0
2013-03-22 10:30:00,113.54,113.61,113.43,113.5,41000.0,82.1504,82.2011,82.0708,82.1215,41000.0
2013-03-22 10:35:00,113.55,113.73,113.52,113.58,16700.0,82.1576,82.2879,82.1359,82.1794,16700.0
2013-03-22 10:40:00,113.58,113.66,113.38,113.38,11000.0,82.1794,82.2372,82.0346,82.0346,11000.0
2013-03-22 10:45:00,113.39,113.63,113.37,113.52,42700.0,82.0419,82.2155,82.0274,82.1359,42700.0
2013-03-22 10:50:00,113.53,113.62,113.46,113.57,36900.0,82.1432,82.2083,82.0925,82.1721,36900.0
2013-03-22 10:55:00,113.6,113.7,113.54,113.7,6900.0,82.1938,82.2662,82.1504,82.2662,6900.0
2013-03-22 11:00:00,113.69,113.93,113.68,113.79,17700.0,82.2589,82.4326,82.2517,82.3313,17700.0
2013-03-22 11:05:00,113.8,113.9,113.7,113.7,11100.0,82.3385,82.4109,82.2662,82.2662,11100.0
2013-03-22 11:10:00,113.72,113.8,113.55,113.56,14000.0,82.2806,82.3385,82.1576,82.1649,14000.0
2013-03-22 11:15:00,113.57,113.8,113.54,113.76,20300.0,82.1721,82.3385,82.1504,82.3096,20300.0
2013-03-22 11:20:00,113.76,113.76,113.56,113.59,13400.0,82.3096,82.3096,82.1649,82.1866,13400.0
2013-03-22 11:25:00,113.59,113.79,113.54,113.72,9700.0,82.1866,82.3313,82.1504,82.2806,9700.0
2013-03-22 11:30:00,113.77,113.87,113.73,113.77,6600.0,82.3168,82.3892,82.2879,82.3168,6600.0
2013-03-22 11:35:00,113.82,113.93,113.71,113.77,11200.0,82.353,82.4326,82.2734,82.3168,11200.0
2013-03-22 11:40:00,113.81,113.84,113.53,113.59,14800.0,82.3458,82.3675,82.1432,82.1866,14800.0
2013-03-22 11:45:00,113.57,113.7,113.54,113.66,11700.0,82.1721,82.2662,82.1504,82.2372,11700.0
2013-03-22 11:50:00,113.68,113.81,113.64,113.75,13500.0,82.2517,82.3458,82.2228,82.3024,13500.0
2013-03-22 11:55:00,113.74,113.74,113.56,113.58,15000.0,82.2951,82.2951,82.1649,82.1794,15000.0
2013-03-22 12:00:00,113.58,113.78,113.58,113.75,19800.0,82.1794,82.3241,82.1794,82.3024,19800.0
2013-03-22 12:05:00,113.71,113.79,113.71,113.74,12600.0,82.2734,82.3313,82.2734,82.2951,12600.0
2013-03-22 12:10:00,113.7,113.81,113.6,113.63,45700.0,82.2662,82.3458,82.1938,82.2155,45700.0
2013-03-22 12:15:00,113.61,113.77,113.59,113.75,23100.0,82.2011,82.3168,82.1866,82.3024,23100.0
2013-03-22 12:20:00,113.74,113.77,113.6,113.65,15300.0,82.2951,82.3168,82.1938,82.23,15300.0
2013-03-22 12:25:00,113.65,113.72,113.6,113.63,6900.0,82.23,82.2806,82.1938,82.2155,6900.0
2013-03-22 12:30:00,113.62,113.75,113.6,113.72,8700.0,82.2083,82.3024,82.1938,82.2806,8700.0
2013-03-22 12:35:00,113.73,113.78,113.67,113.7,13300.0,82.2879,82.3241,82.2445,82.2662,13300.0
2013-03-22 12:40:00,113.7,113.7,113.53,113.55,24500.0,82.2662,82.2662,82.1432,82.1576,24500.0
2013-03-22 12:45:00,113.54,113.55,113.39,113.49,26100.0,82.1504,82.1576,82.0419,82.1142,26100.0
2013-03-22 12:50:00,113.45,113.53,113.43,113.5,9800.0,82.0853,82.1432,82.0708,82.1215,9800.0
2013-03-22 12:55:00,113.49,113.56,113.43,113.48,8300.0,82.1142,82.1649,82.0708,82.107,8300.0
2013-03-22 13:00:00,113.5,113.7,113.49,113.61,40600.0,82.1215,82.2662,82.1142,82.2011,40600.0
2013-03-22 13:05:00,113.59,113.78,113.59,113.74,10500.0,82.1866,82.3241,82.1866,82.2951,10500.0
2013-03-22 13:10:00,113.75,113.82,113.65,113.65,8100.0,82.3024,82.353,82.23,82.23,8100.0
2013-03-22 13:15:00,113.64,113.69,113.56,113.58,5000.0,82.2228,82.2589,82.1649,82.1794,5000.0
2013-03-22 13:20:00,113.6,113.7,113.56,113.6,9300.0,82.1938,82.2662,82.1649,82.1938,9300.0
2013-03-22 13:25:00,113.57,113.68,113.54,113.68,11600.0,82.1721,82.2517,82.1504,82.2517,11600.0
2013-03-22 13:30:00,113.66,113.74,113.6,113.72,9500.0,82.2372,82.2951,82.1938,82.2806,9500.0
2013-03-22 13:35:00,113.69,113.69,113.57,113.57,12700.0,82.2589,82.2589,82.1721,82.1721,12700.0
2013-03-22 13:40:00,113.57,113.58,113.51,113.52,8800.0,82.1721,82.1794,82.1287,82.1359,8800.0
2013-03-22 13:45:00,113.51,113.51,113.41,113.44,16500.0,82.1287,82.1287,82.0564,82.0781,16500.0
2013-03-22 13:50:00,113.44,113.54,113.44,113.48,7500.0,82.0781,82.1504,82.0781,82.107,7500.0
2013-03-22 13:55:00,113.46,113.46,113.35,113.46,17300.0,82.0925,82.0925,82.0129,82.0925,17300.0
2013-03-22 14:00:00,113.46,113.51,113.36,113.39,16500.0,82.0925,82.1287,82.0202,82.0419,16500.0
2013-03-22 14:05:00,113.37,113.39,113.26,113.26,15200.0,82.0274,82.0419,81.9478,81.9478,15200.0
2013-03-22 14:10:00,113.25,113.29,113.17,113.21,30300.0,81.9406,81.9695,81.8827,81.9116,30300.0
2013-03-22 14:15:00,113.22,113.25,113.14,113.23,10600.0,81.9189,81.9406,81.861,81.9261,10600.0
2013-03-22 14:20:00,113.24,113.39,113.24,113.36,11400.0,81.9333,82.0419,81.9333,82.0202,11400.0
2013-03-22 14:25:00,113.36,113.36,113.1,113.15,24300.0,82.0202,82.0202,81.8321,81.8682,24300.0
2013-03-22 14:30:00,113.13,113.19,113.02,113.19,17400.0,81.8538,81.8972,81.7742,81.8972,17400.0
2013-03-22 14:35:00,113.2,113.42,113.2,113.41,12600.0,81.9044,82.0636,81.9044,82.0564,12600.0
2013-03-22 14:40:00,113.41,113.47,113.37,113.44,9100.0,82.0564,82.0998,82.0274,82.0781,9100.0
2013-03-22 14:45:00,113.43,113.46,113.4,113.44,12000.0,82.0708,82.0925,82.0491,82.0781,12000.0
2013-03-22 14:50:00,113.45,113.51,113.37,113.5,16300.0,82.0853,82.1287,82.0274,82.1215,16300.0
2013-03-22 14:55:00,113.51,113.51,113.34,113.43,14100.0,82.1287,82.1287,82.0057,82.0708,14100.0
2013-03-22 15:00:00,113.44,113.46,113.34,113.38,12500.0,82.0781,82.0925,82.0057,82.0346,12500.0
2013-03-22 15:05:00,113.42,113.42,113.24,113.37,17000.0,82.0636,82.0636,81.9333,82.0274,17000.0
2013-03-22 15:10:00,113.4,113.47,113.31,113.44,15700.0,82.0491,82.0998,81.984,82.0781,15700.0
2013-03-22 15:15:00,113.44,113.47,113.32,113.32,11300.0,82.0781,82.0998,81.9912,81.9912,11300.0
2013-03-22 15:20:00,113.3,113.3,113.16,113.28,16000.0,81.9768,81.9768,81.8755,81.9623,16000.0
2013-03-22 15:25:00,113.25,113.26,113.14,113.18,17000.0,81.9406,81.9478,81.861,81.8899,17000.0
2013-03-22 15:30:00,113.17,113.26,113.16,113.25,12200.0,81.8827,81.9478,81.8755,81.9406,12200.0
2013-03-22 15:35:00,113.25,113.4,113.24,113.33,21800.0,81.9406,82.0491,81.9333,81.9985,21800.0
2013-03-22 15:40:00,113.33,113.42,113.33,113.38,35400.0,81.9985,82.0636,81.9985,82.0346,35400.0
2013-03-22 15:45:00,113.39,113.43,113.27,113.28,29800.0,82.0419,82.0708,81.9551,81.9623,29800.0
2013-03-22 15:50:00,113.28,113.3,113.25,113.25,27300.0,81.9623,81.9768,81.9406,81.9406,27300.0
2013-03-22 15:55:00,113.25,113.5,113.23,113.49,73900.0,81.9406,82.1215,81.9261,82.1142,73900.0
2013-03-25 09:30:00,113.91,114.12,113.38,113.84,112200.0,82.4181,82.5701,82.0346,82.3675,112200.0
2013-03-25 09:35:00,113.84,113.95,113.75,113.83,87600.0,82.3675,82.4471,82.3024,82.3602,87600.0
2013-03-25 09:40:00,113.83,114.06,113.76,113.94,37400.0,82.3602,82.5266,82.3096,82.4398,37400.0
2013-03-25 09:45:00,113.96,114.0,113.56,113.58,46000.0,82.4543,82.4832,82.1649,82.1794,46000.0
2013-03-25 09:50:00,113.59,113.66,113.45,113.51,71500.0,82.1866,82.2372,82.0853,82.1287,71500.0
2013-03-25 09:55:00,113.53,113.8,113.48,113.8,17600.0,82.1432,82.3385,82.107,82.3385,17600.0
2013-03-25 10:00:00,113.78,114.02,113.74,114.0,45800.0,82.3241,82.4977,82.2951,82.4832,45800.0
2013-03-25 10:05:00,113.96,114.01,113.9,113.93,14500.0,82.4543,82.4905,82.4109,82.4326,14500.0
2013-03-25 10:10:00,113.94,113.97,113.79,113.86,13500.0,82.4398,82.4615,82.3313,82.3819,13500.0
2013-03-25 10:15:00,113.86,113.89,113.73,113.8,16900.0,82.3819,82.4036,82.2879,82.3385,16900.0
2013-03-25 10:20:00,113.8,113.83,113.67,113.69,25900.0,82.3385,82.3602,82.2445,82.2589,25900.0
2013-03-25 10:25:00,113.69,113.69,113.5,113.51,17800.0,82.2589,82.2589,82.1215,82.1287,17800.0
2013-03-25 10:30:00,113.5,113.5,113.35,113.38,18200.0,82.1215,82.1215,82.0129,82.0346,18200.0
2013-03-25 10:35:00,113.37,113.44,113.32,113.4,19200.0,82.0274,82.0781,81.9912,82.0491,19200.0
2013-03-25 10:40:00,113.42,113.43,113.19,113.19,23000.0,82.0636,82.0708,81.8972,81.8972,23000.0
2013-03-25 10:45:00,113.2,113.2,112.95,113.12,16400.0,81.9044,81.9044,81.7235,81.8465,16400.0
2013-03-25 10:50:00,113.07,113.16,112.99,113.01,20100.0,81.8103,81.8755,81.7525,81.7669,20100.0
2013-03-25 10:55:00,112.98,112.98,112.79,112.85,17800.0,81.7452,81.7452,81.6078,81.6512,17800.0
2013-03-25 11:00:00,112.83,112.83,112.63,112.69,29800.0,81.6367,81.6367,81.492,81.5354,29800.0
2013-03-25 11:05:00,112.72,112.74,112.53,112.66,35800.0,81.5571,81.5716,81.4196,81.5137,35800.0
2013-03-25 11:10:00,112.66,112.66,112.45,112.55,27600.0,81.5137,81.5137,81.3618,81.4341,27600.0
2013-03-25 11:15:00,112.52,112.54,112.25,112.25,17200.0,81.4124,81.4269,81.217,81.217,17200.0
2013-03-25 11:20:00,112.23,112.48,112.16,112.48,22600.0,81.2026,81.3835,81.1519,81.3835,22600.0
2013-03-25 11:25:00,112.47,112.49,112.23,112.24,28400.0,81.3762,81.3907,81.2026,81.2098,28400.0
2013-03-25 11:30:00,112.25,112.48,112.23,112.41,15000.0,81.217,81.3835,81.2026,81.3328,15000.0
2013-03-25 11:35:00,112.46,112.62,112.41,112.46,20200.0,81.369,81.4848,81.3328,81.369,20200.0
2013-03-25 11:40:00,112.45,112.45,112.31,112.39,13300.0,81.3618,81.3618,81.2605,81.3183,13300.0
2013-03-25 11:45:00,112.37,112.59,112.29,112.59,71900.0,81.3039,81.463,81.246,81.463,71900.0
2013-03-25 11:50:00,112.55,112.55,112.3,112.35,20100.0,81.4341,81.4341,81.2532,81.2894,20100.0
2013-03-25 11:55:00,112.35,112.36,112.23,112.27,13900.0,81.2894,81.2966,81.2026,81.2315,13900.0
2013-03-25 12:00:00,112.28,112.38,112.24,112.25,14400.0,81.2388,81.3111,81.2098,81.217,14400.0
2013-03-25 12:05:00,112.27,112.34,112.08,112.13,24700.0,81.2315,81.2822,81.094,81.1302,24700.0
2013-03-25 12:10:00,112.12,112.28,112.02,112.28,36000.0,81.123,81.2388,81.0506,81.2388,36000.0
2013-03-25 12:15:00,112.29,112.38,112.27,112.35,22600.0,81.246,81.3111,81.2315,81.2894,22600.0
2013-03-25 12:20:00,112.35,112.37,112.22,112.35,31500.0,81.2894,81.3039,81.1953,81.2894,31500.0
2013-03-25 12:25:00,112.36,112.36,112.05,112.06,21400.0,81.2966,81.2966,81.0723,81.0796,21400.0
2013-03-25 12:30:00,112.07,112.3,111.94,112.22,49400.0,81.0868,81.2532,80.9928,81.1953,49400.0
2013-03-25 12:35:00,112.21,112.31,112.19,112.29,11400.0,81.1881,81.2605,81.1736,81.246,11400.0
2013-03-25 12:40:00,112.3,112.31,112.27,112.29,5000.0,81.2532,81.2605,81.2315,81.246,5000.0
2013-03-25 12:45:00,112.28,112.28,112.15,112.18,8800.0,81.2388,81.2388,81.1447,81.1664,8800.0
2013-03-25 12:50:00,112.18,112.26,111.92,111.98,17000.0,81.1664,81.2243,80.9783,81.0217,17000.0
2013-03-25 12:55:00,111.92,112.05,111.86,111.88,19500.0,80.9783,81.0723,80.9349,80.9493,19500.0
2013-03-25 13:00:00,111.86,111.86,111.72,111.8,24800.0,80.9349,80.9349,80.8336,80.8915,24800.0
2013-03-25 13:05:00,111.79,111.8,111.58,111.71,22500.0,80.8842,80.8915,80.7323,80.8263,22500.0
2013-03-25 13:10:00,111.7,111.89,111.68,111.75,11800.0,80.8191,80.9566,80.8046,80.8553,11800.0
2013-03-25 13:15:00,111.73,111.86,111.68,111.82,16000.0,80.8408,80.9349,80.8046,80.9059,16000.0
2013-03-25 13:20:00,111.84,112.18,111.83,112.09,24200.0,80.9204,81.1664,80.9132,81.1013,24200.0
2013-03-25 13:25:00,112.08,112.28,112.08,112.25,20300.0,81.094,81.2388,81.094,81.217,20300.0
2013-03-25 13:30:00,112.25,112.25,112.14,112.18,16500.0,81.217,81.217,81.1375,81.1664,16500.0
2013-03-25 13:35:00,112.19,112.19,112.0,112.03,10500.0,81.1736,81.1736,81.0362,81.0579,10500.0
2013-03-25 13:40:00,112.02,112.24,112.02,112.23,12900.0,81.0506,81.2098,81.0506,81.2026,12900.0
2013-03-25 13:45:00,112.25,112.39,112.16,112.36,30200.0,81.217,81.3183,81.1519,81.2966,30200.0
2013-03-25 13:50:00,112.33,112.7,112.33,112.62,28700.0,81.2749,81.5426,81.2749,81.4848,28700.0
2013-03-25 13:55:00,112.64,112.86,112.61,112.72,27900.0,81.4992,81.6584,81.4775,81.5571,27900.0
2013-03-25 14:00:00,112.74,112.8,112.69,112.72,16000.0,81.5716,81.615,81.5354,81.5571,16000.0
2013-03-25 14:05:00,112.73,112.83,112.73,112.8,12600.0,81.5643,81.6367,81.5643,81.615,12600.0
2013-03-25 14:10:00,112.8,112.86,112.63,112.63,18800.0,81.615,81.6584,81.492,81.492,18800.0
2013-03-25 14:15:00,112.64,112.83,112.64,112.68,26000.0,81.4992,81.6367,81.4992,81.5282,26000.0
2013-03-25 14:20:00,112.71,112.89,112.69,112.84,64900.0,81.5499,81.6801,81.5354,81.6439,64900.0
2013-03-25 14:25:00,112.83,112.86,112.77,112.81,17500.0,81.6367,81.6584,81.5933,81.6222,17500.0
2013-03-25 14:30:00,112.82,112.86,112.74,112.81,27900.0,81.6295,81.6584,81.5716,81.6222,27900.0
2013-03-25 14:35:00,112.81,112.82,112.57,112.65,16800.0,81.6222,81.6295,81.4486,81.5065,16800.0
2013-03-25 14:40:00,112.61,112.8,112.56,112.77,10400.0,81.4775,81.615,81.4413,81.5933,10400.0
2013-03-25 14:45:00,112.76,112.78,112.57,112.59,13100.0,81.5861,81.6005,81.4486,81.463,13100.0
2013-03-25 14:50:00,112.59,112.63,112.54,112.6,10500.0,81.463,81.492,81.4269,81.4703,10500.0
2013-03-25 14:55:00,112.62,112.62,112.55,112.62,16700.0,81.4848,81.4848,81.4341,81.4848,16700.0
2013-03-25 15:00:00,112.62,112.64,112.38,112.5,48100.0,81.4848,81.4992,81.3111,81.3979,48100.0
2013-03-25 15:05:00,112.49,112.49,112.33,112.36,16700.0,81.3907,81.3907,81.2749,81.2966,16700.0
2013-03-25 15:10:00,112.4,112.44,112.36,112.4,18400.0,81.3256,81.3545,81.2966,81.3256,18400.0
2013-03-25 15:15:00,112.41,112.53,112.25,112.25,32100.0,81.3328,81.4196,81.217,81.217,32100.0
2013-03-25 15:20:00,112.26,112.44,112.16,112.25,30000.0,81.2243,81.3545,81.1519,81.217,30000.0
2013-03-25 15:25:00,112.24,112.33,112.11,112.23,28600.0,81.2098,81.2749,81.1158,81.2026,28600.0
2013-03-25 15:30:00,112.25,112.45,112.22,112.37,43100.0,81.217,81.3618,81.1953,81.3039,43100.0
2013-03-25 15:35:00,112.38,112.45,112.19,112.26,53900.0,81.3111,81.3618,81.1736,81.2243,53900.0
2013-03-25 15:40:00,112.27,112.29,112.11,112.17,46800.0,81.2315,81.246,81.1158,81.1592,46800.0
2013-03-25 15:45:00,112.17,112.2,111.99,112.02,61600.0,81.1592,81.1809,81.0289,81.0506,61600.0
2013-03-25 15:50:00,112.02,112.31,112.02,112.26,67300.0,81.0506,81.2605,81.0506,81.2243,67300.0
2013-03-25 15:55:00,112.25,112.43,112.25,112.31,79000.0,81.217,81.3473,81.217,81.2605,79000.0
2013-03-26 09:30:00,112.4,113.3,112.4,112.81,32800.0,81.3256,81.9768,81.3256,81.6222,32800.0
2013-03-26 09:35:00,112.85,113.04,112.77,112.95,95600.0,81.6512,81.7886,81.5933,81.7235,95600.0
2013-03-26 09:40:00,112.85,113.24,112.85,113.19,43100.0,81.6512,81.9333,81.6512,81.8972,43100.0
2013-03-26 09:45:00,113.24,113.24,112.79,112.91,61300.0,81.9333,81.9333,81.6078,81.6946,61300.0
2013-03-26 09:50:00,112.92,113.07,112.9,112.95,13000.0,81.7018,81.8103,81.6873,81.7235,13000.0
2013-03-26 09:55:00,112.99,113.12,112.92,113.02,38800.0,81.7525,81.8465,81.7018,81.7742,38800.0
2013-03-26 10:00:00,113.01,113.01,112.69,112.76,44100.0,81.7669,81.7669,81.5354,81.5861,44100.0
2013-03-26 10:05:00,112.79,112.95,112.68,112.88,18900.0,81.6078,81.7235,81.5282,81.6729,18900.0
2013-03-26 10:10:00,112.89,112.94,112.68,112.78,34900.0,81.6801,81.7163,81.5282,81.6005,34900.0
2013-03-26 10:15:00,112.77,112.91,112.54,112.8,30000.0,81.5933,81.6946,81.4269,81.615,30000.0
2013-03-26 10:20:00,112.84,112.86,112.71,112.73,19400.0,81.6439,81.6584,81.5499,81.5643,19400.0
2013-03-26 10:25:00,112.75,112.92,112.69,112.91,20500.0,81.5788,81.7018,81.5354,81.6946,20500.0
2013-03-26 10:30:00,112.92,113.2,112.76,113.14,68700.0,81.7018,81.9044,81.5861,81.861,68700.0
2013-03-26 10:35:00,113.16,113.16,112.91,112.93,23000.0,81.8755,81.8755,81.6946,81.7091,23000.0
2013-03-26 10:40:00,112.91,113.02,112.72,112.83,31600.0,81.6946,81.7742,81.5571,81.6367,31600.0
2013-03-26 10:45:00,112.78,112.91,112.71,112.85,30100.0,81.6005,81.6946,81.5499,81.6512,30100.0
2013-03-26 10:50:00,112.85,112.88,112.7,112.7,83000.0,81.6512,81.6729,81.5426,81.5426,83000.0
2013-03-26 10:55:00,112.72,112.77,112.56,112.56,22400.0,81.5571,81.5933,81.4413,81.4413,22400.0
2013-03-26 11:00:00,112.58,112.73,112.52,112.69,13700.0,81.4558,81.5643,81.4124,81.5354,13700.0
2013-03-26 11:05:00,112.68,112.68,112.55,112.58,10000.0,81.5282,81.5282,81.4341,81.4558,10000.0
2013-03-26 11:10:00,112.57,112.74,112.51,112.71,15600.0,81.4486,81.5716,81.4052,81.5499,15600.0
2013-03-26 11:15:00,112.73,112.77,112.6,112.62,14900.0,81.5643,81.5933,81.4703,81.4848,14900.0
2013-03-26 11:20:00,112.64,112.74,112.63,112.7,12500.0,81.4992,81.5716,81.492,81.5426,12500.0
2013-03-26 11:25:00,112.72,112.84,112.7,112.73,9600.0,81.5571,81.6439,81.5426,81.5643,9600.0
2013-03-26 11:30:00,112.75,112.83,112.69,112.69,13000.0,81.5788,81.6367,81.5354,81.5354,13000.0
2013-03-26 11:35:00,112.69,112.74,112.62,112.66,8200.0,81.5354,81.5716,81.4848,81.5137,8200.0
2013-03-26 11:40:00,112.67,112.69,112.6,112.62,9300.0,81.5209,81.5354,81.4703,81.4848,9300.0
2013-03-26 11:45:00,112.63,112.69,112.56,112.69,11200.0,81.492,81.5354,81.4413,81.5354,11200.0
2013-03-26 11:50:00,112.67,112.74,112.57,112.63,8000.0,81.5209,81.5716,81.4486,81.492,8000.0
2013-03-26 11:55:00,112.64,112.69,112.55,112.61,47800.0,81.4992,81.5354,81.4341,81.4775,47800.0
2013-03-26 12:00:00,112.6,112.75,112.59,112.72,17600.0,81.4703,81.5788,81.463,81.5571,17600.0
2013-03-26 12:05:00,112.72,112.76,112.64,112.66,8700.0,81.5571,81.5861,81.4992,81.5137,8700.0
2013-03-26 12:10:00,112.67,112.69,112.57,112.6,11800.0,81.5209,81.5354,81.4486,81.4703,11800.0
2013-03-26 12:15:00,112.61,112.63,112.51,112.54,11600.0,81.4775,81.492,81.4052,81.4269,11600.0
2013-03-26 12:20:00,112.54,112.63,112.54,112.61,12000.0,81.4269,81.492,81.4269,81.4775,12000.0
2013-03-26 12:25:00,112.61,112.61,112.37,112.5,28400.0,81.4775,81.4775,81.3039,81.3979,28400.0
2013-03-26 12:30:00,112.51,112.57,112.34,112.34,9800.0,81.4052,81.4486,81.2822,81.2822,9800.0
2013-03-26 12:35:00,112.34,112.44,112.34,112.36,8000.0,81.2822,81.3545,81.2822,81.2966,8000.0
2013-03-26 12:40:00,112.36,112.59,112.36,112.57,10000.0,81.2966,81.463,81.2966,81.4486,10000.0
2013-03-26 12:45:00,112.56,112.57,112.32,112.34,24300.0,81.4413,81.4486,81.2677,81.2822,24300.0
2013-03-26 12:50:00,112.32,112.41,112.26,112.38,15600.0,81.2677,81.3328,81.2243,81.3111,15600.0
2013-03-26 12:55:00,112.4,112.42,112.25,112.31,15300.0,81.3256,81.34,81.217,81.2605,15300.0
2013-03-26 13:00:00,112.31,112.39,112.29,112.32,7000.0,81.2605,81.3183,81.246,81.2677,7000.0
2013-03-26 13:05:00,112.34,112.4,112.27,112.4,14900.0,81.2822,81.3256,81.2315,81.3256,14900.0
2013-03-26 13:10:00,112.37,112.45,112.35,112.37,11200.0,81.3039,81.3618,81.2894,81.3039,11200.0
2013-03-26 13:15:00,112.37,112.4,112.35,112.39,8600.0,81.3039,81.3256,81.2894,81.3183,8600.0
2013-03-26 13:20:00,112.38,112.49,112.38,112.49,16700.0,81.3111,81.3907,81.3111,81.3907,16700.0
2013-03-26 13:25:00,112.47,112.65,112.47,112.55,4900.0,81.3762,81.5065,81.3762,81.4341,4900.0
2013-03-26 13:30:00,112.56,112.68,112.56,112.68,3600.0,81.4413,81.5282,81.4413,81.5282,3600.0
2013-03-26 13:35:00,112.67,112.72,112.65,112.69,7700.0,81.5209,81.5571,81.5065,81.5354,7700.0
2013-03-26 13:40:00,112.68,112.7,112.64,112.68,14500.0,81.5282,81.5426,81.4992,81.5282,14500.0
2013-03-26 13:45:00,112.68,112.71,112.66,112.7,11600.0,81.5282,81.5499,81.5137,81.5426,11600.0
2013-03-26 13:50:00,112.7,112.73,112.68,112.7,10500.0,81.5426,81.5643,81.5282,81.5426,10500.0
2013-03-26 13:55:00,112.7,112.71,112.65,112.67,5400.0,81.5426,81.5499,81.5065,81.5209,5400.0
2013-03-26 14:00:00,112.68,112.73,112.68,112.73,11900.0,81.5282,81.5643,81.5282,81.5643,11900.0
2013-03-26 14:05:00,112.69,112.71,112.65,112.67,7300.0,81.5354,81.5499,81.5065,81.5209,7300.0
2013-03-26 14:10:00,112.69,112.73,112.67,112.7,4500.0,81.5354,81.5643,81.5209,81.5426,4500.0
2013-03-26 14:15:00,112.71,112.78,112.71,112.73,17500.0,81.5499,81.6005,81.5499,81.5643,17500.0
2013-03-26 14:20:00,112.74,112.76,112.71,112.72,8600.0,81.5716,81.5861,81.5499,81.5571,8600.0
2013-03-26 14:25:00,112.73,112.75,112.7,112.72,6500.0,81.5643,81.5788,81.5426,81.5571,6500.0
2013-03-26 14:30:00,112.74,112.74,112.66,112.7,11200.0,81.5716,81.5716,81.5137,81.5426,11200.0
2013-03-26 14:35:00,112.7,112.73,112.68,112.69,14500.0,81.5426,81.5643,81.5282,81.5354,14500.0
2013-03-26 14:40:00,112.68,112.81,112.67,112.8,6600.0,81.5282,81.6222,81.5209,81.615,6600.0
2013-03-26 14:45:00,112.82,112.84,112.73,112.76,8300.0,81.6295,81.6439,81.5643,81.5861,8300.0
2013-03-26 14:50:00,112.76,112.89,112.76,112.89,7400.0,81.5861,81.6801,81.5861,81.6801,7400.0
2013-03-26 14:55:00,112.89,112.95,112.85,112.91,15800.0,81.6801,81.7235,81.6512,81.6946,15800.0
2013-03-26 15:00:00,112.91,112.95,112.88,112.89,28400.0,81.6946,81.7235,81.6729,81.6801,28400.0
2013-03-26 15:05:00,112.9,112.91,112.81,112.82,42700.0,81.6873,81.6946,81.6222,81.6295,42700.0
2013-03-26 15:10:00,112.81,112.99,112.81,112.87,51000.0,81.6222,81.7525,81.6222,81.6656,51000.0
2013-03-26 15:15:00,112.87,113.03,112.87,113.0,35600.0,81.6656,81.7814,81.6656,81.7597,35600.0
2013-03-26 15:20:00,113.0,113.18,112.99,113.18,56500.0,81.7597,81.8899,81.7525,81.8899,56500.0
2013-03-26 15:25:00,113.17,113.25,113.1,113.12,38800.0,81.8827,81.9406,81.8321,81.8465,38800.0
2013-03-26 15:30:00,113.11,113.28,113.11,113.24,21200.0,81.8393,81.9623,81.8393,81.9333,21200.0
2013-03-26 15:35:00,113.24,113.27,113.15,113.25,18100.0,81.9333,81.9551,81.8682,81.9406,18100.0
2013-03-26 15:40:00,113.25,113.28,113.19,113.25,36800.0,81.9406,81.9623,81.8972,81.9406,36800.0
2013-03-26 15:45:00,113.24,113.25,113.16,113.16,62000.0,81.9333,81.9406,81.8755,81.8755,62000.0
2013-03-26 15:50:00,113.17,113.18,112.94,112.99,73800.0,81.8827,81.8899,81.7163,81.7525,73800.0
2013-03-26 15:55:00,112.97,113.21,112.97,113.16,64400.0,81.738,81.9116,81.738,81.8755,64400.0
2013-03-27 09:30:00,112.36,112.56,111.9,112.13,109300.0,81.2966,81.4413,80.9638,81.1302,109300.0
2013-03-27 09:35:00,112.05,112.53,111.88,112.4,65600.0,81.0723,81.4196,80.9493,81.3256,65600.0
2013-03-27 09:40:00,112.4,112.93,112.25,112.82,53100.0,81.3256,81.7091,81.217,81.6295,53100.0
2013-03-27 09:45:00,112.9,113.14,112.77,113.07,70100.0,81.6873,81.861,81.5933,81.8103,70100.0
2013-03-27 09:50:00,113.01,113.45,113.0,113.33,49400.0,81.7669,82.0853,81.7597,81.9985,49400.0
2013-03-27 09:55:00,113.37,113.66,113.35,113.65,68500.0,82.0274,82.2372,82.0129,82.23,68500.0
2013-03-27 10:00:00,113.57,113.62,113.3,113.5,42100.0,82.1721,82.2083,81.9768,82.1215,42100.0
2013-03-27 10:05:00,113.5,113.52,113.27,113.34,38800.0,82.1215,82.1359,81.9551,82.0057,38800.0
2013-03-27 10:10:00,113.35,113.46,113.22,113.4,28300.0,82.0129,82.0925,81.9189,82.0491,28300.0
2013-03-27 10:15:00,113.43,113.46,113.25,113.32,38300.0,82.0708,82.0925,81.9406,81.9912,38300.0
2013-03-27 10:20:00,113.3,113.5,113.24,113.44,64100.0,81.9768,82.1215,81.9333,82.0781,64100.0
2013-03-27 10:25:00,113.44,113.54,113.42,113.47,48700.0,82.0781,82.1504,82.0636,82.0998,48700.0
2013-03-27 10:30:00,113.5,113.85,113.46,113.85,31900.0,82.1215,82.3747,82.0925,82.3747,31900.0
2013-03-27 10:35:00,113.86,113.96,113.8,113.95,43700.0,82.3819,82.4543,82.3385,82.4471,43700.0
2013-03-27 10:40:00,113.94,114.09,113.84,113.94,44700.0,82.4398,82.5484,82.3675,82.4398,44700.0
2013-03-27 10:45:00,113.98,114.05,113.85,113.91,25100.0,82.4688,82.5194,82.3747,82.4181,25100.0
2013-03-27 10:50:00,113.93,114.1,113.82,113.82,27900.0,82.4326,82.5556,82.353,82.353,27900.0
2013-03-27 10:55:00,113.85,114.06,113.81,113.98,60500.0,82.3747,82.5266,82.3458,82.4688,60500.0
2013-03-27 11:00:00,113.98,114.04,113.98,114.01,33000.0,82.4688,82.5122,82.4688,82.4905,33000.0
2013-03-27 11:05:00,114.0,114.08,113.93,114.08,31600.0,82.4832,82.5411,82.4326,82.5411,31600.0
2013-03-27 11:10:00,114.1,114.77,114.1,114.64,41000.0,82.5556,83.0404,82.5556,82.9463,41000.0
2013-03-27 11:15:00,114.64,114.76,114.43,114.45,32900.0,82.9463,83.0331,82.7944,82.8088,32900.0
2013-03-27 11:20:00,114.43,114.45,114.23,114.29,27600.0,82.7944,82.8088,82.6497,82.6931,27600.0
2013-03-27 11:25:00,114.26,114.26,114.03,114.03,21800.0,82.6714,82.6714,82.5049,82.5049,21800.0
2013-03-27 11:30:00,114.05,114.26,113.98,114.11,31800.0,82.5194,82.6714,82.4688,82.5628,31800.0
2013-03-27 11:35:00,114.1,114.11,113.98,114.08,11600.0,82.5556,82.5628,82.4688,82.5411,11600.0
2013-03-27 11:40:00,114.09,114.12,114.0,114.11,11200.0,82.5484,82.5701,82.4832,82.5628,11200.0
2013-03-27 11:45:00,114.09,114.12,114.01,114.05,7500.0,82.5484,82.5701,82.4905,82.5194,7500.0
2013-03-27 11:50:00,114.05,114.15,114.01,114.03,14200.0,82.5194,82.5918,82.4905,82.5049,14200.0
2013-03-27 11:55:00,114.01,114.06,113.98,113.99,10600.0,82.4905,82.5266,82.4688,82.476,10600.0
2013-03-27 12:00:00,113.99,113.99,113.87,113.93,21100.0,82.476,82.476,82.3892,82.4326,21100.0
2013-03-27 12:05:00,113.97,113.97,113.84,113.93,20800.0,82.4615,82.4615,82.3675,82.4326,20800.0
2013-03-27 12:10:00,113.91,114.03,113.87,114.0,11800.0,82.4181,82.5049,82.3892,82.4832,11800.0
2013-03-27 12:15:00,114.03,114.03,113.82,113.83,12400.0,82.5049,82.5049,82.353,82.3602,12400.0
2013-03-27 12:20:00,113.84,114.0,113.8,113.96,11600.0,82.3675,82.4832,82.3385,82.4543,11600.0
2013-03-27 12:25:00,113.97,114.0,113.88,113.88,15400.0,82.4615,82.4832,82.3964,82.3964,15400.0
2013-03-27 12:30:00,113.87,113.93,113.83,113.92,23200.0,82.3892,82.4326,82.3602,82.4254,23200.0
2013-03-27 12:35:00,113.91,114.0,113.86,113.9,23900.0,82.4181,82.4832,82.3819,82.4109,23900.0
2013-03-27 12:40:00,113.93,113.99,113.89,113.96,12000.0,82.4326,82.476,82.4036,82.4543,12000.0
2013-03-27 12:45:00,113.97,114.02,113.92,113.97,11900.0,82.4615,82.4977,82.4254,82.4615,11900.0
2013-03-27 12:50:00,113.97,114.06,113.91,113.93,17600.0,82.4615,82.5266,82.4181,82.4326,17600.0
2013-03-27 12:55:00,113.93,113.99,113.84,113.95,12300.0,82.4326,82.476,82.3675,82.4471,12300.0
2013-03-27 13:00:00,113.94,113.94,113.74,113.77,31100.0,82.4398,82.4398,82.2951,82.3168,31100.0
2013-03-27 13:05:00,113.75,113.78,113.69,113.77,16800.0,82.3024,82.3241,82.2589,82.3168,16800.0
2013-03-27 13:10:00,113.77,113.89,113.73,113.87,25600.0,82.3168,82.4036,82.2879,82.3892,25600.0
2013-03-27 13:15:00,113.87,113.95,113.83,113.95,18000.0,82.3892,82.4471,82.3602,82.4471,18000.0
2013-03-27 13:20:00,113.94,114.08,113.89,114.06,23300.0,82.4398,82.5411,82.4036,82.5266,23300.0
2013-03-27 13:25:00,114.06,114.16,114.05,114.11,25500.0,82.5266,82.599,82.5194,82.5628,25500.0
2013-03-27 13:30:00,114.11,114.11,113.87,114.01,19900.0,82.5628,82.5628,82.3892,82.4905,19900.0
2013-03-27 13:35:00,114.01,114.07,113.93,113.98,20900.0,82.4905,82.5339,82.4326,82.4688,20900.0
2013-03-27 13:40:00,113.98,114.08,113.97,113.98,24300.0,82.4688,82.5411,82.4615,82.4688,24300.0
2013-03-27 13:45:00,113.99,114.01,113.89,113.91,11900.0,82.476,82.4905,82.4036,82.4181,11900.0
2013-03-27 13:50:00,113.89,114.0,113.85,113.9,13400.0,82.4036,82.4832,82.3747,82.4109,13400.0
2013-03-27 13:55:00,113.91,114.04,113.85,114.03,18000.0,82.4181,82.5122,82.3747,82.5049,18000.0
2013-03-27 14:00:00,114.04,114.25,113.92,114.09,62200.0,82.5122,82.6641,82.4254,82.5484,62200.0
2013-03-27 14:05:00,114.07,114.15,114.05,114.08,31000.0,82.5339,82.5918,82.5194,82.5411,31000.0
2013-03-27 14:10:00,114.07,114.16,114.02,114.12,19900.0,82.5339,82.599,82.4977,82.5701,19900.0
2013-03-27 14:15:00,114.12,114.32,114.11,114.32,37500.0,82.5701,82.7148,82.5628,82.7148,37500.0
2013-03-27 14:20:00,114.38,114.6,114.35,114.55,24100.0,82.7582,82.9174,82.7365,82.8812,24100.0
2013-03-27 14:25:00,114.55,114.56,114.43,114.52,17800.0,82.8812,82.8884,82.7944,82.8595,17800.0
2013-03-27 14:30:00,114.53,114.6,114.3,114.4,24600.0,82.8667,82.9174,82.7003,82.7727,24600.0
2013-03-27 14:35:00,114.39,114.46,114.33,114.38,18000.0,82.7654,82.8161,82.722,82.7582,18000.0
2013-03-27 14:40:00,114.4,114.5,114.35,114.43,13700.0,82.7727,82.845,82.7365,82.7944,13700.0
2013-03-27 14:45:00,114.44,114.51,114.37,114.38,13100.0,82.8016,82.8522,82.7509,82.7582,13100.0
2013-03-27 14:50:00,114.36,114.48,114.32,114.42,16600.0,82.7437,82.8305,82.7148,82.7871,16600.0
2013-03-27 14:55:00,114.41,114.48,114.41,114.43,19100.0,82.7799,82.8305,82.7799,82.7944,19100.0
2013-03-27 15:00:00,114.44,114.48,114.37,114.37,15200.0,82.8016,82.8305,82.7509,82.7509,15200.0
2013-03-27 15:05:00,114.37,114.47,114.37,114.39,22900.0,82.7509,82.8233,82.7509,82.7654,22900.0
2013-03-27 15:10:00,114.38,114.43,114.3,114.36,18200.0,82.7582,82.7944,82.7003,82.7437,18200.0
2013-03-27 15:15:00,114.37,114.39,114.21,114.24,22100.0,82.7509,82.7654,82.6352,82.6569,22100.0
2013-03-27 15:20:00,114.25,114.26,114.08,114.09,41300.0,82.6641,82.6714,82.5411,82.5484,41300.0
2013-03-27 15:25:00,114.08,114.25,114.06,114.09,33300.0,82.5411,82.6641,82.5266,82.5484,33300.0
2013-03-27 15:30:00,114.08,114.21,113.97,114.0,57400.0,82.5411,82.6352,82.4615,82.4832,57400.0
2013-03-27 15:35:00,114.0,114.09,113.92,113.99,25200.0,82.4832,82.5484,82.4254,82.476,25200.0
2013-03-27 15:40:00,113.96,114.04,113.92,114.04,33900.0,82.4543,82.5122,82.4254,82.5122,33900.0
2013-03-27 15:45:00,114.04,114.05,113.74,113.74,69400.0,82.5122,82.5194,82.2951,82.2951,69400.0
2013-03-27 15:50:00,113.76,113.93,113.75,113.76,69500.0,82.3096,82.4326,82.3024,82.3096,69500.0
2013-03-27 15:55:00,113.77,113.99,113.74,113.97,85900.0,82.3168,82.476,82.2951,82.4615,85900.0
2013-03-28 09:30:00,114.42,114.97,113.92,114.7,35900.0,82.7871,83.1851,82.4254,82.9897,35900.0
2013-03-28 09:35:00,114.8,115.2,114.61,114.61,23500.0,83.0621,83.3515,82.9246,82.9246,23500.0
2013-03-28 09:40:00,114.56,114.56,114.06,114.11,27200.0,82.8884,82.8884,82.5266,82.5628,27200.0
2013-03-28 09:45:00,114.07,114.11,113.82,114.07,26200.0,82.5339,82.5628,82.353,82.5339,26200.0
2013-03-28 09:50:00,114.07,114.53,114.02,114.23,108600.0,82.5339,82.8667,82.4977,82.6497,108600.0
2013-03-28 09:55:00,114.32,114.59,114.31,114.46,25500.0,82.7148,82.9101,82.7075,82.8161,25500.0
2013-03-28 10:00:00,114.46,114.58,114.38,114.54,23300.0,82.8161,82.9029,82.7582,82.8739,23300.0
2013-03-28 10:05:00,114.55,114.57,114.35,114.46,47400.0,82.8812,82.8957,82.7365,82.8161,47400.0
2013-03-28 10:10:00,114.44,114.56,114.39,114.46,13700.0,82.8016,82.8884,82.7654,82.8161,13700.0
2013-03-28 10:15:00,114.47,114.48,114.27,114.42,8900.0,82.8233,82.8305,82.6786,82.7871,8900.0
2013-03-28 10:20:00,114.45,114.55,114.44,114.54,15500.0,82.8088,82.8812,82.8016,82.8739,15500.0
2013-03-28 10:25:00,114.54,114.7,114.4,114.41,25900.0,82.8739,82.9897,82.7727,82.7799,25900.0
2013-03-28 10:30:00,114.43,114.63,114.43,114.5,12600.0,82.7944,82.9391,82.7944,82.845,12600.0
2013-03-28 10:35:00,114.55,114.6,114.42,114.6,11500.0,82.8812,82.9174,82.7871,82.9174,11500.0
2013-03-28 10:40:00,114.62,114.71,114.49,114.69,12900.0,82.9318,82.9969,82.8378,82.9825,12900.0
2013-03-28 10:45:00,114.69,114.76,114.58,114.65,10300.0,82.9825,83.0331,82.9029,82.9535,10300.0
2013-03-28 10:50:00,114.68,114.74,114.57,114.7,11200.0,82.9752,83.0187,82.8957,82.9897,11200.0
2013-03-28 10:55:00,114.71,114.9,114.65,114.75,29200.0,82.9969,83.1344,82.9535,83.0259,29200.0
2013-03-28 11:00:00,114.74,114.88,114.71,114.8,16600.0,83.0187,83.1199,82.9969,83.0621,16600.0
2013-03-28 11:05:00,114.79,114.87,114.67,114.84,17500.0,83.0548,83.1127,82.968,83.091,17500.0
2013-03-28 11:10:00,114.86,114.89,114.72,114.75,16100.0,83.1055,83.1272,83.0042,83.0259,16100.0
2013-03-28 11:15:00,114.73,114.75,114.64,114.71,12000.0,83.0114,83.0259,82.9463,82.9969,12000.0
2013-03-28 11:20:00,114.73,114.77,114.58,114.67,21500.0,83.0114,83.0404,82.9029,82.968,21500.0
2013-03-28 11:25:00,114.71,114.76,114.64,114.67,35400.0,82.9969,83.0331,82.9463,82.968,35400.0
2013-03-28 11:30:00,114.69,114.75,114.53,114.56,27400.0,82.9825,83.0259,82.8667,82.8884,27400.0
2013-03-28 11:35:00,114.57,114.65,114.51,114.57,11200.0,82.8957,82.9535,82.8522,82.8957,11200.0
2013-03-28 11:40:00,114.57,114.65,114.54,114.62,12400.0,82.8957,82.9535,82.8739,82.9318,12400.0
2013-03-28 11:45:00,114.62,114.71,114.62,114.66,14400.0,82.9318,82.9969,82.9318,82.9608,14400.0
2013-03-28 11:50:00,114.68,114.8,114.66,114.78,16600.0,82.9752,83.0621,82.9608,83.0476,16600.0
2013-03-28 11:55:00,114.77,114.8,114.64,114.64,17100.0,83.0404,83.0621,82.9463,82.9463,17100.0
2013-03-28 12:00:00,114.67,114.71,114.53,114.57,11300.0,82.968,82.9969,82.8667,82.8957,11300.0
2013-03-28 12:05:00,114.57,114.71,114.56,114.63,20700.0,82.8957,82.9969,82.8884,82.9391,20700.0
2013-03-28 12:10:00,114.65,114.72,114.59,114.61,23900.0,82.9535,83.0042,82.9101,82.9246,23900.0
2013-03-28 12:15:00,114.65,114.68,114.55,114.6,12200.0,82.9535,82.9752,82.8812,82.9174,12200.0
2013-03-28 12:20:00,114.56,114.66,114.51,114.51,16800.0,82.8884,82.9608,82.8522,82.8522,16800.0
2013-03-28 12:25:00,114.51,114.61,114.46,114.48,18700.0,82.8522,82.9246,82.8161,82.8305,18700.0
2013-03-28 12:30:00,114.49,114.55,114.46,114.51,15400.0,82.8378,82.8812,82.8161,82.8522,15400.0
2013-03-28 12:35:00,114.53,114.55,114.5,114.54,30000.0,82.8667,82.8812,82.845,82.8739,30000.0
2013-03-28 12:40:00,114.53,114.55,114.51,114.53,36200.0,82.8667,82.8812,82.8522,82.8667,36200.0
2013-03-28 12:45:00,114.54,114.66,114.52,114.61,21000.0,82.8739,82.9608,82.8595,82.9246,21000.0
2013-03-28 12:50:00,114.65,114.68,114.59,114.66,12200.0,82.9535,82.9752,82.9101,82.9608,12200.0
2013-03-28 12:55:00,114.65,114.65,114.58,114.64,9700.0,82.9535,82.9535,82.9029,82.9463,9700.0
2013-03-28 13:00:00,114.65,114.66,114.56,114.64,10200.0,82.9535,82.9608,82.8884,82.9463,10200.0
2013-03-28 13:05:00,114.61,114.68,114.59,114.61,10100.0,82.9246,82.9752,82.9101,82.9246,10100.0
2013-03-28 13:10:00,114.59,114.63,114.56,114.63,8800.0,82.9101,82.9391,82.8884,82.9391,8800.0
2013-03-28 13:15:00,114.64,114.69,114.61,114.66,11600.0,82.9463,82.9825,82.9246,82.9608,11600.0
2013-03-28 13:20:00,114.67,114.71,114.66,114.7,8700.0,82.968,82.9969,82.9608,82.9897,8700.0
2013-03-28 13:25:00,114.69,114.79,114.64,114.77,9300.0,82.9825,83.0548,82.9463,83.0404,9300.0
2013-03-28 13:30:00,114.75,114.78,114.72,114.78,5900.0,83.0259,83.0476,83.0042,83.0476,5900.0
2013-03-28 13:35:00,114.77,114.84,114.76,114.81,12200.0,83.0404,83.091,83.0331,83.0693,12200.0
2013-03-28 13:40:00,114.8,114.94,114.78,114.94,11000.0,83.0621,83.1634,83.0476,83.1634,11000.0
2013-03-28 13:45:00,114.94,115.0,114.9,115.0,8200.0,83.1634,83.2068,83.1344,83.2068,8200.0
2013-03-28 13:50:00,115.0,115.04,114.91,115.03,20800.0,83.2068,83.2357,83.1417,83.2285,20800.0
2013-03-28 13:55:00,115.0,115.14,114.97,115.13,26200.0,83.2068,83.3081,83.1851,83.3008,26200.0
2013-03-28 14:00:00,115.13,115.25,115.13,115.19,21300.0,83.3008,83.3877,83.3008,83.3442,21300.0
2013-03-28 14:05:00,115.2,115.22,115.15,115.15,8700.0,83.3515,83.366,83.3153,83.3153,8700.0
2013-03-28 14:10:00,115.16,115.26,115.16,115.25,21100.0,83.3225,83.3949,83.3225,83.3877,21100.0
2013-03-28 14:15:00,115.25,115.25,115.09,115.09,8500.0,83.3877,83.3877,83.2719,83.2719,8500.0
2013-03-28 14:20:00,115.1,115.26,115.07,115.21,11700.0,83.2791,83.3949,83.2574,83.3587,11700.0
2013-03-28 14:25:00,115.2,115.27,115.18,115.25,5200.0,83.3515,83.4021,83.337,83.3877,5200.0
2013-03-28 14:30:00,115.25,115.32,115.25,115.32,15400.0,83.3877,83.4383,83.3877,83.4383,15400.0
2013-03-28 14:35:00,115.32,115.47,115.32,115.46,13100.0,83.4383,83.5468,83.4383,83.5396,13100.0
2013-03-28 14:40:00,115.47,115.49,115.42,115.46,10000.0,83.5468,83.5613,83.5107,83.5396,10000.0
2013-03-28 14:45:00,115.46,115.61,115.45,115.61,23900.0,83.5396,83.6481,83.5324,83.6481,23900.0
2013-03-28 14:50:00,115.62,115.72,115.62,115.65,15500.0,83.6554,83.7277,83.6554,83.6771,15500.0
2013-03-28 14:55:00,115.64,115.66,115.52,115.58,11500.0,83.6698,83.6843,83.583,83.6264,11500.0
2013-03-28 15:00:00,115.56,115.62,115.51,115.62,9800.0,83.612,83.6554,83.5758,83.6554,9800.0
2013-03-28 15:05:00,115.6,115.71,115.45,115.7,18600.0,83.6409,83.7205,83.5324,83.7133,18600.0
2013-03-28 15:10:00,115.7,115.75,115.63,115.74,16100.0,83.7133,83.7494,83.6626,83.7422,16100.0
2013-03-28 15:15:00,115.74,115.78,115.72,115.76,10300.0,83.7422,83.7711,83.7277,83.7567,10300.0
2013-03-28 15:20:00,115.73,115.84,115.72,115.76,19200.0,83.735,83.8145,83.7277,83.7567,19200.0
2013-03-28 15:25:00,115.75,115.79,115.59,115.76,17600.0,83.7494,83.7784,83.6337,83.7567,17600.0
2013-03-28 15:30:00,115.75,115.96,115.71,115.87,40000.0,83.7494,83.9014,83.7205,83.8363,40000.0
2013-03-28 15:35:00,115.85,115.95,115.85,115.86,15100.0,83.8218,83.8941,83.8218,83.829,15100.0
2013-03-28 15:40:00,115.85,115.86,115.71,115.75,34800.0,83.8218,83.829,83.7205,83.7494,34800.0
2013-03-28 15:45:00,115.76,115.85,115.75,115.79,30900.0,83.7567,83.8218,83.7494,83.7784,30900.0
2013-03-28 15:50:00,115.8,116.0,115.8,115.93,58500.0,83.7856,83.9303,83.7856,83.8797,58500.0
2013-03-28 15:55:00,115.93,115.98,115.81,115.81,82000.0,83.8797,83.9158,83.7928,83.7928,82000.0
2013-04-01 09:30:00,115.81,115.97,114.86,115.26,62000.0,83.7928,83.9086,83.1055,83.3949,62000.0
2013-04-01 09:35:00,115.15,115.67,115.15,115.61,31600.0,83.3153,83.6915,83.3153,83.6481,31600.0
2013-04-01 09:40:00,115.61,115.65,115.31,115.32,19700.0,83.6481,83.6771,83.4311,83.4383,19700.0
2013-04-01 09:45:00,115.27,115.38,115.18,115.21,18200.0,83.4021,83.4817,83.337,83.3587,18200.0
2013-04-01 09:50:00,115.23,115.24,115.03,115.07,10600.0,83.3732,83.3804,83.2285,83.2574,10600.0
2013-04-01 09:55:00,115.0,115.13,114.94,114.96,12000.0,83.2068,83.3008,83.1634,83.1778,12000.0
2013-04-01 10:00:00,115.06,115.07,113.83,113.89,81300.0,83.2502,83.2574,82.3602,82.4036,81300.0
2013-04-01 10:05:00,113.89,114.25,113.79,114.11,44400.0,82.4036,82.6641,82.3313,82.5628,44400.0
2013-04-01 10:10:00,114.15,114.32,114.11,114.23,28000.0,82.5918,82.7148,82.5628,82.6497,28000.0
2013-04-01 10:15:00,114.22,114.28,114.14,114.15,13900.0,82.6424,82.6858,82.5845,82.5918,13900.0
2013-04-01 10:20:00,114.19,114.3,114.13,114.28,12800.0,82.6207,82.7003,82.5773,82.6858,12800.0
2013-04-01 10:25:00,114.27,114.29,114.2,114.22,8900.0,82.6786,82.6931,82.6279,82.6424,8900.0
2013-04-01 10:30:00,114.21,114.23,114.06,114.13,9500.0,82.6352,82.6497,82.5266,82.5773,9500.0
2013-04-01 10:35:00,114.11,114.15,113.63,113.64,52100.0,82.5628,82.5918,82.2155,82.2228,52100.0
2013-04-01 10:40:00,113.56,113.57,113.36,113.41,19700.0,82.1649,82.1721,82.0202,82.0564,19700.0
2013-04-01 10:45:00,113.41,113.41,113.0,113.22,43600.0,82.0564,82.0564,81.7597,81.9189,43600.0
2013-04-01 10:50:00,113.21,113.33,113.19,113.24,15100.0,81.9116,81.9985,81.8972,81.9333,15100.0
2013-04-01 10:55:00,113.24,113.34,113.21,113.23,11000.0,81.9333,82.0057,81.9116,81.9261,11000.0
2013-04-01 11:00:00,113.2,113.23,113.11,113.18,5500.0,81.9044,81.9261,81.8393,81.8899,5500.0
2013-04-01 11:05:00,113.21,113.25,113.1,113.19,16600.0,81.9116,81.9406,81.8321,81.8972,16600.0
2013-04-01 11:10:00,113.2,113.28,113.2,113.27,7000.0,81.9044,81.9623,81.9044,81.9551,7000.0
2013-04-01 11:15:00,113.27,113.27,113.2,113.22,5800.0,81.9551,81.9551,81.9044,81.9189,5800.0
2013-04-01 11:20:00,113.2,113.22,113.0,113.03,11600.0,81.9044,81.9189,81.7597,81.7814,11600.0
2013-04-01 11:25:00,113.03,113.18,113.0,113.18,12200.0,81.7814,81.8899,81.7597,81.8899,12200.0
2013-04-01 11:30:00,113.18,113.29,113.15,113.24,10900.0,81.8899,81.9695,81.8682,81.9333,10900.0
2013-04-01 11:35:00,113.22,113.32,113.14,113.14,6900.0,81.9189,81.9912,81.861,81.861,6900.0
2013-04-01 11:40:00,113.16,113.16,113.0,113.05,9100.0,81.8755,81.8755,81.7597,81.7959,9100.0
2013-04-01 11:45:00,113.02,113.11,113.0,113.1,9200.0,81.7742,81.8393,81.7597,81.8321,9200.0
2013-04-01 11:50:00,113.12,113.13,113.01,113.06,6500.0,81.8465,81.8538,81.7669,81.8031,6500.0
2013-04-01 11:55:00,113.05,113.11,113.03,113.09,6800.0,81.7959,81.8393,81.7814,81.8248,6800.0
2013-04-01 12:00:00,113.06,113.06,113.01,113.04,7500.0,81.8031,81.8031,81.7669,81.7886,7500.0
2013-04-01 12:05:00,113.05,113.07,113.02,113.03,7300.0,81.7959,81.8103,81.7742,81.7814,7300.0
2013-04-01 12:10:00,113.04,113.25,113.04,113.25,12100.0,81.7886,81.9406,81.7886,81.9406,12100.0
2013-04-01 12:15:00,113.23,113.27,113.18,113.23,15600.0,81.9261,81.9551,81.8899,81.9261,15600.0
2013-04-01 12:20:00,113.23,113.25,113.05,113.05,7600.0,81.9261,81.9406,81.7959,81.7959,7600.0
2013-04-01 12:25:00,113.05,113.15,113.05,113.13,5200.0,81.7959,81.8682,81.7959,81.8538,5200.0
2013-04-01 12:30:00,113.14,113.14,113.05,113.11,8700.0,81.861,81.861,81.7959,81.8393,8700.0
2013-04-01 12:35:00,113.12,113.19,113.12,113.17,4000.0,81.8465,81.8972,81.8465,81.8827,4000.0
2013-04-01 12:40:00,113.15,113.17,113.08,113.1,5000.0,81.8682,81.8827,81.8176,81.8321,5000.0
2013-04-01 12:45:00,113.1,113.14,113.01,113.08,28200.0,81.8321,81.861,81.7669,81.8176,28200.0
2013-04-01 12:50:00,113.06,113.13,113.01,113.01,5000.0,81.8031,81.8538,81.7669,81.7669,5000.0
2013-04-01 12:55:00,113.03,113.35,113.03,113.16,21400.0,81.7814,82.0129,81.7814,81.8755,21400.0
2013-04-01 13:00:00,113.13,113.15,113.06,113.07,4700.0,81.8538,81.8682,81.8031,81.8103,4700.0
2013-04-01 13:05:00,113.1,113.13,113.0,113.01,12400.0,81.8321,81.8538,81.7597,81.7669,12400.0
2013-04-01 13:10:00,113.03,113.06,112.93,113.0,12700.0,81.7814,81.8031,81.7091,81.7597,12700.0
2013-04-01 13:15:00,113.0,113.01,112.97,112.98,15400.0,81.7597,81.7669,81.738,81.7452,15400.0
2013-04-01 13:20:00,112.98,113.03,112.95,112.97,6900.0,81.7452,81.7814,81.7235,81.738,6900.0
2013-04-01 13:25:00,112.98,113.03,112.96,113.0,8600.0,81.7452,81.7814,81.7308,81.7597,8600.0
2013-04-01 13:30:00,112.98,113.01,112.96,113.0,6900.0,81.7452,81.7669,81.7308,81.7597,6900.0
2013-04-01 13:35:00,113.0,113.02,112.98,113.01,6300.0,81.7597,81.7742,81.7452,81.7669,6300.0
2013-04-01 13:40:00,113.01,113.02,112.86,112.88,18600.0,81.7669,81.7742,81.6584,81.6729,18600.0
2013-04-01 13:45:00,112.88,112.95,112.86,112.94,9500.0,81.6729,81.7235,81.6584,81.7163,9500.0
2013-04-01 13:50:00,112.93,112.99,112.93,112.95,7800.0,81.7091,81.7525,81.7091,81.7235,7800.0
2013-04-01 13:55:00,112.95,112.95,112.77,112.87,14600.0,81.7235,81.7235,81.5933,81.6656,14600.0
2013-04-01 14:00:00,112.87,112.92,112.84,112.84,6400.0,81.6656,81.7018,81.6439,81.6439,6400.0
2013-04-01 14:05:00,112.83,113.01,112.8,113.01,8700.0,81.6367,81.7669,81.615,81.7669,8700.0
2013-04-01 14:10:00,113.0,113.01,112.82,112.85,9600.0,81.7597,81.7669,81.6295,81.6512,9600.0
2013-04-01 14:15:00,112.89,112.89,112.72,112.75,15500.0,81.6801,81.6801,81.5571,81.5788,15500.0
2013-04-01 14:20:00,112.75,112.83,112.66,112.72,6300.0,81.5788,81.6367,81.5137,81.5571,6300.0
2013-04-01 14:25:00,112.72,112.79,112.69,112.74,6300.0,81.5571,81.6078,81.5354,81.5716,6300.0
2013-04-01 14:30:00,112.71,112.75,112.5,112.51,28100.0,81.5499,81.5788,81.3979,81.4052,28100.0
2013-04-01 14:35:00,112.5,112.6,112.47,112.48,13900.0,81.3979,81.4703,81.3762,81.3835,13900.0
2013-04-01 14:40:00,112.47,112.57,112.46,112.53,12400.0,81.3762,81.4486,81.369,81.4196,12400.0
2013-04-01 14:45:00,112.54,112.69,112.54,112.59,13200.0,81.4269,81.5354,81.4269,81.463,13200.0
2013-04-01 14:50:00,112.59,112.61,112.55,112.6,12400.0,81.463,81.4775,81.4341,81.4703,12400.0
2013-04-01 14:55:00,112.59,112.61,112.5,112.5,13600.0,81.463,81.4775,81.3979,81.3979,13600.0
2013-04-01 15:00:00,112.49,112.61,112.41,112.61,21100.0,81.3907,81.4775,81.3328,81.4775,21100.0
2013-04-01 15:05:00,112.61,112.62,112.39,112.46,10700.0,81.4775,81.4848,81.3183,81.369,10700.0
2013-04-01 15:10:00,112.46,112.58,112.38,112.58,27500.0,81.369,81.4558,81.3111,81.4558,27500.0
2013-04-01 15:15:00,112.58,112.62,112.43,112.43,18400.0,81.4558,81.4848,81.3473,81.3473,18400.0
2013-04-01 15:20:00,112.46,112.56,112.4,112.47,12600.0,81.369,81.4413,81.3256,81.3762,12600.0
2013-04-01 15:25:00,112.45,112.62,112.43,112.6,22000.0,81.3618,81.4848,81.3473,81.4703,22000.0
2013-04-01 15:30:00,112.59,112.64,112.41,112.5,18600.0,81.463,81.4992,81.3328,81.3979,18600.0
2013-04-01 15:35:00,112.52,112.58,112.45,112.57,11600.0,81.4124,81.4558,81.3618,81.4486,11600.0
2013-04-01 15:40:00,112.57,112.64,112.42,112.61,16200.0,81.4486,81.4992,81.34,81.4775,16200.0
2013-04-01 15:45:00,112.62,112.72,112.54,112.69,31600.0,81.4848,81.5571,81.4269,81.5354,31600.0
2013-04-01 15:50:00,112.67,112.72,112.56,112.63,42600.0,81.5209,81.5571,81.4413,81.492,42600.0
2013-04-01 15:55:00,112.64,112.77,112.63,112.73,64700.0,81.4992,81.5933,81.492,81.5643,64700.0
2013-04-02 09:30:00,113.08,113.54,113.08,113.31,33300.0,81.8176,82.1504,81.8176,81.984,33300.0
2013-04-02 09:35:00,113.36,113.48,113.05,113.22,19400.0,82.0202,82.107,81.7959,81.9189,19400.0
2013-04-02 09:40:00,113.22,113.31,112.85,113.0,12000.0,81.9189,81.984,81.6512,81.7597,12000.0
2013-04-02 09:45:00,112.96,113.12,112.72,112.77,27900.0,81.7308,81.8465,81.5571,81.5933,27900.0
2013-04-02 09:50:00,112.73,112.97,112.62,112.65,15200.0,81.5643,81.738,81.4848,81.5065,15200.0
2013-04-02 09:55:00,112.6,112.66,112.28,112.34,22900.0,81.4703,81.5137,81.2388,81.2822,22900.0
2013-04-02 10:00:00,112.39,112.97,112.34,112.66,32600.0,81.3183,81.738,81.2822,81.5137,32600.0
2013-04-02 10:05:00,112.7,112.89,112.69,112.88,13400.0,81.5426,81.6801,81.5354,81.6729,13400.0
2013-04-02 10:10:00,112.83,112.92,112.74,112.76,16700.0,81.6367,81.7018,81.5716,81.5861,16700.0
2013-04-02 10:15:00,112.75,112.79,112.61,112.66,28400.0,81.5788,81.6078,81.4775,81.5137,28400.0
2013-04-02 10:20:00,112.66,112.71,112.55,112.71,7700.0,81.5137,81.5499,81.4341,81.5499,7700.0
2013-04-02 10:25:00,112.7,112.74,112.36,112.44,30200.0,81.5426,81.5716,81.2966,81.3545,30200.0
2013-04-02 10:30:00,112.42,112.43,112.2,112.42,19400.0,81.34,81.3473,81.1809,81.34,19400.0
2013-04-02 10:35:00,112.43,112.44,112.25,112.35,48100.0,81.3473,81.3545,81.217,81.2894,48100.0
2013-04-02 10:40:00,112.36,112.4,112.15,112.21,13200.0,81.2966,81.3256,81.1447,81.1881,13200.0
2013-04-02 10:45:00,112.26,112.32,112.03,112.32,44800.0,81.2243,81.2677,81.0579,81.2677,44800.0
2013-04-02 10:50:00,112.31,112.58,112.31,112.58,5000.0,81.2605,81.4558,81.2605,81.4558,5000.0
2013-04-02 10:55:00,112.53,112.59,112.4,112.45,8200.0,81.4196,81.463,81.3256,81.3618,8200.0
2013-04-02 11:00:00,112.47,112.6,112.47,112.55,7100.0,81.3762,81.4703,81.3762,81.4341,7100.0
2013-04-02 11:05:00,112.53,112.58,112.41,112.47,13000.0,81.4196,81.4558,81.3328,81.3762,13000.0
2013-04-02 11:10:00,112.51,112.54,112.43,112.47,8200.0,81.4052,81.4269,81.3473,81.3762,8200.0
2013-04-02 11:15:00,112.46,112.55,112.35,112.35,14900.0,81.369,81.4341,81.2894,81.2894,14900.0
2013-04-02 11:20:00,112.37,112.42,112.18,112.18,8900.0,81.3039,81.34,81.1664,81.1664,8900.0
2013-04-02 11:25:00,112.2,112.2,111.98,112.0,23200.0,81.1809,81.1809,81.0217,81.0362,23200.0
2013-04-02 11:30:00,111.96,112.12,111.92,112.04,25900.0,81.0072,81.123,80.9783,81.0651,25900.0
2013-04-02 11:35:00,112.04,112.08,111.91,111.91,13700.0,81.0651,81.094,80.971,80.971,13700.0
2013-04-02 11:40:00,111.94,112.02,111.9,111.98,9500.0,80.9928,81.0506,80.9638,81.0217,9500.0
2013-04-02 11:45:00,111.96,112.01,111.85,111.87,19200.0,81.0072,81.0434,80.9276,80.9421,19200.0
2013-04-02 11:50:00,111.85,111.88,111.7,111.88,28300.0,80.9276,80.9493,80.8191,80.9493,28300.0
2013-04-02 11:55:00,111.87,111.92,111.83,111.91,7100.0,80.9421,80.9783,80.9132,80.971,7100.0
2013-04-02 12:00:00,111.91,111.92,111.87,111.9,6000.0,80.971,80.9783,80.9421,80.9638,6000.0
2013-04-02 12:05:00,111.9,111.92,111.84,111.85,4900.0,80.9638,80.9783,80.9204,80.9276,4900.0
2013-04-02 12:10:00,111.82,112.06,111.81,112.02,5600.0,80.9059,81.0796,80.8987,81.0506,5600.0
2013-04-02 12:15:00,112.04,112.16,111.98,112.0,15400.0,81.0651,81.1519,81.0217,81.0362,15400.0
2013-04-02 12:20:00,112.02,112.08,111.98,112.04,18500.0,81.0506,81.094,81.0217,81.0651,18500.0
2013-04-02 12:25:00,112.04,112.07,112.01,112.06,3900.0,81.0651,81.0868,81.0434,81.0796,3900.0
2013-04-02 12:30:00,112.05,112.13,112.05,112.07,2700.0,81.0723,81.1302,81.0723,81.0868,2700.0
2013-04-02 12:35:00,112.06,112.13,112.06,112.11,3600.0,81.0796,81.1302,81.0796,81.1158,3600.0
2013-04-02 12:40:00,112.13,112.13,112.03,112.04,22800.0,81.1302,81.1302,81.0579,81.0651,22800.0
2013-04-02 12:45:00,112.06,112.11,112.03,112.1,24900.0,81.0796,81.1158,81.0579,81.1085,24900.0
2013-04-02 12:50:00,112.1,112.19,112.09,112.19,9800.0,81.1085,81.1736,81.1013,81.1736,9800.0
2013-04-02 12:55:00,112.16,112.19,112.14,112.19,4300.0,81.1519,81.1736,81.1375,81.1736,4300.0
2013-04-02 13:00:00,112.2,112.23,112.16,112.19,11400.0,81.1809,81.2026,81.1519,81.1736,11400.0
2013-04-02 13:05:00,112.15,112.16,112.11,112.12,5400.0,81.1447,81.1519,81.1158,81.123,5400.0
2013-04-02 13:10:00,112.12,112.12,112.0,112.0,18100.0,81.123,81.123,81.0362,81.0362,18100.0
2013-04-02 13:15:00,112.02,112.02,111.76,111.79,16700.0,81.0506,81.0506,80.8625,80.8842,16700.0
2013-04-02 13:20:00,111.79,111.81,111.69,111.75,22000.0,80.8842,80.8987,80.8119,80.8553,22000.0
2013-04-02 13:25:00,111.73,111.76,111.7,111.72,13900.0,80.8408,80.8625,80.8191,80.8336,13900.0
2013-04-02 13:30:00,111.75,111.93,111.73,111.93,5600.0,80.8553,80.9855,80.8408,80.9855,5600.0
2013-04-02 13:35:00,111.9,112.0,111.89,112.0,4800.0,80.9638,81.0362,80.9566,81.0362,4800.0
2013-04-02 13:40:00,111.98,112.05,111.98,112.02,4900.0,81.0217,81.0723,81.0217,81.0506,4900.0
2013-04-02 13:45:00,112.05,112.09,112.0,112.01,3600.0,81.0723,81.1013,81.0362,81.0434,3600.0
2013-04-02 13:50:00,112.01,112.22,112.01,112.19,5600.0,81.0434,81.1953,81.0434,81.1736,5600.0
2013-04-02 13:55:00,112.11,112.15,112.09,112.09,4300.0,81.1158,81.1447,81.1013,81.1013,4300.0
2013-04-02 14:00:00,112.08,112.09,112.03,112.08,5700.0,81.094,81.1013,81.0579,81.094,5700.0
2013-04-02 14:05:00,112.08,112.08,112.0,112.05,12300.0,81.094,81.094,81.0362,81.0723,12300.0
2013-04-02 14:10:00,112.05,112.06,112.0,112.02,3400.0,81.0723,81.0796,81.0362,81.0506,3400.0
2013-04-02 14:15:00,112.0,112.01,111.96,111.96,10100.0,81.0362,81.0434,81.0072,81.0072,10100.0
2013-04-02 14:20:00,111.96,112.05,111.95,112.02,9100.0,81.0072,81.0723,81.0,81.0506,9100.0
2013-04-02 14:25:00,112.02,112.03,111.89,111.95,6400.0,81.0506,81.0579,80.9566,81.0,6400.0
2013-04-02 14:30:00,111.93,111.94,111.71,111.79,13500.0,80.9855,80.9928,80.8263,80.8842,13500.0
2013-04-02 14:35:00,111.78,111.91,111.73,111.9,15800.0,80.877,80.971,80.8408,80.9638,15800.0
2013-04-02 14:40:00,111.88,111.88,111.66,111.75,6900.0,80.9493,80.9493,80.7902,80.8553,6900.0
2013-04-02 14:45:00,111.76,111.82,111.75,111.79,10700.0,80.8625,80.9059,80.8553,80.8842,10700.0
2013-04-02 14:50:00,111.77,111.82,111.65,111.7,10800.0,80.8697,80.9059,80.7829,80.8191,10800.0
2013-04-02 14:55:00,111.73,111.84,111.73,111.83,11300.0,80.8408,80.9204,80.8408,80.9132,11300.0
2013-04-02 15:00:00,111.83,111.91,111.79,111.87,10600.0,80.9132,80.971,80.8842,80.9421,10600.0
2013-04-02 15:05:00,111.89,111.9,111.84,111.86,5600.0,80.9566,80.9638,80.9204,80.9349,5600.0
2013-04-02 15:10:00,111.85,111.86,111.74,111.83,9000.0,80.9276,80.9349,80.848,80.9132,9000.0
2013-04-02 15:15:00,111.85,111.87,111.77,111.77,13100.0,80.9276,80.9421,80.8697,80.8697,13100.0
2013-04-02 15:20:00,111.76,111.77,111.63,111.73,10500.0,80.8625,80.8697,80.7685,80.8408,10500.0
2013-04-02 15:25:00,111.73,111.81,111.71,111.78,8800.0,80.8408,80.8987,80.8263,80.877,8800.0
2013-04-02 15:30:00,111.8,111.95,111.71,111.94,19500.0,80.8915,81.0,80.8263,80.9928,19500.0
2013-04-02 15:35:00,111.94,111.97,111.53,111.53,49100.0,80.9928,81.0145,80.6961,80.6961,49100.0
2013-04-02 15:40:00,111.52,111.52,111.35,111.4,40800.0,80.6889,80.6889,80.5659,80.602,40800.0
2013-04-02 15:45:00,111.4,111.61,111.33,111.59,40300.0,80.602,80.754,80.5514,80.7395,40300.0
2013-04-02 15:50:00,111.59,111.65,111.52,111.61,44500.0,80.7395,80.7829,80.6889,80.754,44500.0
2013-04-02 15:55:00,111.6,111.86,111.6,111.81,50800.0,80.7467,80.9349,80.7467,80.8987,50800.0
2013-04-03 09:30:00,111.86,111.86,111.34,111.53,28100.0,80.9349,80.9349,80.5586,80.6961,28100.0
2013-04-03 09:35:00,111.57,112.25,111.57,112.09,14900.0,80.725,81.217,80.725,81.1013,14900.0
2013-04-03 09:40:00,112.04,112.27,111.91,112.2,38000.0,81.0651,81.2315,80.971,81.1809,38000.0
2013-04-03 09:45:00,112.12,112.25,112.0,112.2,21500.0,81.123,81.217,81.0362,81.1809,21500.0
2013-04-03 09:50:00,112.23,112.34,112.04,112.1,9600.0,81.2026,81.2822,81.0651,81.1085,9600.0
2013-04-03 09:55:00,112.14,112.48,112.14,112.22,14100.0,81.1375,81.3835,81.1375,81.1953,14100.0
2013-04-03 10:00:00,112.22,112.29,111.92,111.99,44200.0,81.1953,81.246,80.9783,81.0289,44200.0
2013-04-03 10:05:00,111.97,112.11,111.82,112.09,20600.0,81.0145,81.1158,80.9059,81.1013,20600.0
2013-04-03 10:10:00,112.11,112.11,111.92,111.92,27600.0,81.1158,81.1158,80.9783,80.9783,27600.0
2013-04-03 10:15:00,111.92,112.24,111.86,112.24,12600.0,80.9783,81.2098,80.9349,81.2098,12600.0
2013-04-03 10:20:00,112.21,112.21,111.95,112.14,11600.0,81.1881,81.1881,81.0,81.1375,11600.0
2013-04-03 10:25:00,112.11,112.28,112.0,112.24,14400.0,81.1158,81.2388,81.0362,81.2098,14400.0
2013-04-03 10:30:00,112.24,112.28,112.06,112.21,15500.0,81.2098,81.2388,81.0796,81.1881,15500.0
2013-04-03 10:35:00,112.24,112.24,112.03,112.03,23900.0,81.2098,81.2098,81.0579,81.0579,23900.0
2013-04-03 10:40:00,112.07,112.07,111.71,111.78,12900.0,81.0868,81.0868,80.8263,80.877,12900.0
2013-04-03 10:45:00,111.8,112.07,111.79,111.85,22800.0,80.8915,81.0868,80.8842,80.9276,22800.0
2013-04-03 10:50:00,111.84,112.0,111.74,111.93,10500.0,80.9204,81.0362,80.848,80.9855,10500.0
2013-04-03 10:55:00,111.9,111.9,111.64,111.64,14900.0,80.9638,80.9638,80.7757,80.7757,14900.0
2013-04-03 11:00:00,111.68,111.68,111.53,111.55,8000.0,80.8046,80.8046,80.6961,80.7106,8000.0
2013-04-03 11:05:00,111.51,111.53,111.41,111.5,19900.0,80.6816,80.6961,80.6093,80.6744,19900.0
2013-04-03 11:10:00,111.5,111.53,111.4,111.52,10000.0,80.6744,80.6961,80.602,80.6889,10000.0
2013-04-03 11:15:00,111.52,111.54,111.3,111.54,15000.0,80.6889,80.7033,80.5297,80.7033,15000.0
2013-04-03 11:20:00,111.55,111.8,111.45,111.73,23500.0,80.7106,80.8915,80.6382,80.8408,23500.0
2013-04-03 11:25:00,111.76,111.9,111.7,111.9,19400.0,80.8625,80.9638,80.8191,80.9638,19400.0
2013-04-03 11:30:00,111.89,112.0,111.84,111.95,11300.0,80.9566,81.0362,80.9204,81.0,11300.0
2013-04-03 11:35:00,111.96,112.09,111.94,112.04,8700.0,81.0072,81.1013,80.9928,81.0651,8700.0
2013-04-03 11:40:00,112.04,112.06,111.83,111.84,11200.0,81.0651,81.0796,80.9132,80.9204,11200.0
2013-04-03 11:45:00,111.85,112.07,111.8,112.03,13100.0,80.9276,81.0868,80.8915,81.0579,13100.0
2013-04-03 11:50:00,112.06,112.21,112.03,112.18,20800.0,81.0796,81.1881,81.0579,81.1664,20800.0
2013-04-03 11:55:00,112.16,112.42,112.15,112.38,16200.0,81.1519,81.34,81.1447,81.3111,16200.0
2013-04-03 12:00:00,112.34,112.43,112.22,112.3,11800.0,81.2822,81.3473,81.1953,81.2532,11800.0
2013-04-03 12:05:00,112.28,112.28,112.21,112.26,10100.0,81.2388,81.2388,81.1881,81.2243,10100.0
2013-04-03 12:10:00,112.26,112.44,112.21,112.44,11900.0,81.2243,81.3545,81.1881,81.3545,11900.0
2013-04-03 12:15:00,112.44,112.45,112.16,112.18,44700.0,81.3545,81.3618,81.1519,81.1664,44700.0
2013-04-03 12:20:00,112.18,112.32,112.11,112.23,27900.0,81.1664,81.2677,81.1158,81.2026,27900.0
2013-04-03 12:25:00,112.23,112.3,112.12,112.19,26500.0,81.2026,81.2532,81.123,81.1736,26500.0
2013-04-03 12:30:00,112.19,112.3,112.19,112.3,8000.0,81.1736,81.2532,81.1736,81.2532,8000.0
2013-04-03 12:35:00,112.28,112.29,112.11,112.13,21300.0,81.2388,81.246,81.1158,81.1302,21300.0
2013-04-03 12:40:00,112.1,112.15,111.93,111.97,27300.0,81.1085,81.1447,80.9855,81.0145,27300.0
2013-04-03 12:45:00,111.96,112.04,111.93,111.99,11600.0,81.0072,81.0651,80.9855,81.0289,11600.0
2013-04-03 12:50:00,111.99,112.08,111.9,112.04,9700.0,81.0289,81.094,80.9638,81.0651,9700.0
2013-04-03 12:55:00,112.08,112.08,111.95,111.99,14600.0,81.094,81.094,81.0,81.0289,14600.0
2013-04-03 13:00:00,112.0,112.07,111.95,112.07,28100.0,81.0362,81.0868,81.0,81.0868,28100.0
2013-04-03 13:05:00,112.07,112.28,112.01,112.26,33500.0,81.0868,81.2388,81.0434,81.2243,33500.0
2013-04-03 13:10:00,112.24,112.55,112.23,112.25,29600.0,81.2098,81.4341,81.2026,81.217,29600.0
2013-04-03 13:15:00,112.25,112.46,112.13,112.46,27500.0,81.217,81.369,81.1302,81.369,27500.0
2013-04-03 13:20:00,112.44,112.47,112.25,112.3,21900.0,81.3545,81.3762,81.217,81.2532,21900.0
2013-04-03 13:25:00,112.35,112.39,112.29,112.31,31400.0,81.2894,81.3183,81.246,81.2605,31400.0
2013-04-03 13:30:00,112.31,112.38,112.24,112.27,43000.0,81.2605,81.3111,81.2098,81.2315,43000.0
2013-04-03 13:35:00,112.3,112.33,112.27,112.31,39500.0,81.2532,81.2749,81.2315,81.2605,39500.0
2013-04-03 13:40:00,112.31,112.35,112.27,112.32,37000.0,81.2605,81.2894,81.2315,81.2677,37000.0
2013-04-03 13:45:00,112.3,112.43,112.29,112.32,33100.0,81.2532,81.3473,81.246,81.2677,33100.0
2013-04-03 13:50:00,112.33,112.43,112.29,112.42,27100.0,81.2749,81.3473,81.246,81.34,27100.0
2013-04-03 13:55:00,112.43,112.45,112.29,112.3,15900.0,81.3473,81.3618,81.246,81.2532,15900.0
2013-04-03 14:00:00,112.3,112.45,112.25,112.3,87100.0,81.2532,81.3618,81.217,81.2532,87100.0
2013-04-03 14:05:00,112.3,112.44,112.27,112.37,40800.0,81.2532,81.3545,81.2315,81.3039,40800.0
2013-04-03 14:10:00,112.38,112.86,112.38,112.83,45900.0,81.3111,81.6584,81.3111,81.6367,45900.0
2013-04-03 14:15:00,112.8,112.85,112.66,112.8,23700.0,81.615,81.6512,81.5137,81.615,23700.0
2013-04-03 14:20:00,112.78,112.82,112.63,112.72,14400.0,81.6005,81.6295,81.492,81.5571,14400.0
2013-04-03 14:25:00,112.75,112.77,112.52,112.62,9100.0,81.5788,81.5933,81.4124,81.4848,9100.0
2013-04-03 14:30:00,112.63,112.64,112.44,112.56,31400.0,81.492,81.4992,81.3545,81.4413,31400.0
2013-04-03 14:35:00,112.56,112.56,112.29,112.38,33600.0,81.4413,81.4413,81.246,81.3111,33600.0
2013-04-03 14:40:00,112.35,112.53,112.35,112.47,16000.0,81.2894,81.4196,81.2894,81.3762,16000.0
2013-04-03 14:45:00,112.45,112.52,112.39,112.52,8800.0,81.3618,81.4124,81.3183,81.4124,8800.0
2013-04-03 14:50:00,112.5,112.74,112.48,112.74,11900.0,81.3979,81.5716,81.3835,81.5716,11900.0
2013-04-03 14:55:00,112.76,112.92,112.58,112.66,13900.0,81.5861,81.7018,81.4558,81.5137,13900.0
2013-04-03 15:00:00,112.68,112.68,112.42,112.44,6100.0,81.5282,81.5282,81.34,81.3545,6100.0
2013-04-03 15:05:00,112.38,112.42,112.33,112.37,14700.0,81.3111,81.34,81.2749,81.3039,14700.0
2013-04-03 15:10:00,112.37,112.55,112.36,112.53,17900.0,81.3039,81.4341,81.2966,81.4196,17900.0
2013-04-03 15:15:00,112.53,112.53,112.46,112.52,23700.0,81.4196,81.4196,81.369,81.4124,23700.0
2013-04-03 15:20:00,112.53,112.64,112.5,112.57,27200.0,81.4196,81.4992,81.3979,81.4486,27200.0
2013-04-03 15:25:00,112.56,112.67,112.54,112.64,24700.0,81.4413,81.5209,81.4269,81.4992,24700.0
2013-04-03 15:30:00,112.64,112.64,112.49,112.51,54300.0,81.4992,81.4992,81.3907,81.4052,54300.0
2013-04-03 15:35:00,112.5,112.57,112.43,112.48,51400.0,81.3979,81.4486,81.3473,81.3835,51400.0
2013-04-03 15:40:00,112.47,112.63,112.27,112.5,34900.0,81.3762,81.492,81.2315,81.3979,34900.0
2013-04-03 15:45:00,112.5,112.74,112.46,112.64,56500.0,81.3979,81.5716,81.369,81.4992,56500.0
2013-04-03 15:50:00,112.69,112.74,112.52,112.52,36200.0,81.5354,81.5716,81.4124,81.4124,36200.0
2013-04-03 15:55:00,112.52,112.65,112.48,112.55,82600.0,81.4124,81.5065,81.3835,81.4341,82600.0
2013-04-04 09:30:00,112.71,113.25,112.54,113.08,73900.0,81.5499,81.9406,81.4269,81.8176,73900.0
2013-04-04 09:35:00,113.09,113.4,112.84,113.17,61900.0,81.8248,82.0491,81.6439,81.8827,61900.0
2013-04-04 09:40:00,113.15,113.41,113.07,113.07,58200.0,81.8682,82.0564,81.8103,81.8103,58200.0
2013-04-04 09:45:00,113.04,113.12,112.8,112.84,23400.0,81.7886,81.8465,81.615,81.6439,23400.0
2013-04-04 09:50:00,112.81,113.02,112.67,112.71,26100.0,81.6222,81.7742,81.5209,81.5499,26100.0
2013-04-04 09:55:00,112.67,113.02,112.65,113.02,23300.0,81.5209,81.7742,81.5065,81.7742,23300.0
2013-04-04 10:00:00,112.96,113.26,112.96,113.15,16800.0,81.7308,81.9478,81.7308,81.8682,16800.0
2013-04-04 10:05:00,113.18,113.29,113.1,113.25,18400.0,81.8899,81.9695,81.8321,81.9406,18400.0
2013-04-04 10:10:00,113.23,113.29,112.91,113.29,24800.0,81.9261,81.9695,81.6946,81.9695,24800.0
2013-04-04 10:15:00,113.29,113.57,113.23,113.5,34500.0,81.9695,82.1721,81.9261,82.1215,34500.0
2013-04-04 10:20:00,113.5,113.68,113.31,113.46,39900.0,82.1215,82.2517,81.984,82.0925,39900.0
2013-04-04 10:25:00,113.5,113.5,113.03,113.14,21100.0,82.1215,82.1215,81.7814,81.861,21100.0
2013-04-04 10:30:00,113.13,113.63,113.13,113.45,32400.0,81.8538,82.2155,81.8538,82.0853,32400.0
2013-04-04 10:35:00,113.47,113.61,113.31,113.52,15900.0,82.0998,82.2011,81.984,82.1359,15900.0
2013-04-04 10:40:00,113.52,113.95,113.51,113.88,17800.0,82.1359,82.4471,82.1287,82.3964,17800.0
2013-04-04 10:45:00,113.88,114.02,113.77,113.83,20800.0,82.3964,82.4977,82.3168,82.3602,20800.0
2013-04-04 10:50:00,113.82,114.2,113.8,114.15,24200.0,82.353,82.6279,82.3385,82.5918,24200.0
2013-04-04 10:55:00,114.12,114.16,113.76,113.88,13400.0,82.5701,82.599,82.3096,82.3964,13400.0
2013-04-04 11:00:00,113.87,113.95,113.83,113.87,10200.0,82.3892,82.4471,82.3602,82.3892,10200.0
2013-04-04 11:05:00,113.9,113.97,113.72,113.76,12700.0,82.4109,82.4615,82.2806,82.3096,12700.0
2013-04-04 11:10:00,113.74,113.89,113.67,113.73,16800.0,82.2951,82.4036,82.2445,82.2879,16800.0
2013-04-04 11:15:00,113.72,114.06,113.69,114.03,17400.0,82.2806,82.5266,82.2589,82.5049,17400.0
2013-04-04 11:20:00,113.96,114.25,113.93,114.19,13900.0,82.4543,82.6641,82.4326,82.6207,13900.0
2013-04-04 11:25:00,114.22,114.25,114.15,114.24,10200.0,82.6424,82.6641,82.5918,82.6569,10200.0
2013-04-04 11:30:00,114.2,114.23,113.84,113.88,32100.0,82.6279,82.6497,82.3675,82.3964,32100.0
2013-04-04 11:35:00,113.89,114.1,113.81,114.03,20700.0,82.4036,82.5556,82.3458,82.5049,20700.0
2013-04-04 11:40:00,114.02,114.11,113.95,114.06,13400.0,82.4977,82.5628,82.4471,82.5266,13400.0
2013-04-04 11:45:00,114.05,114.09,113.81,113.82,15700.0,82.5194,82.5484,82.3458,82.353,15700.0
2013-04-04 11:50:00,113.85,113.85,113.57,113.6,15600.0,82.3747,82.3747,82.1721,82.1938,15600.0
2013-04-04 11:55:00,113.6,113.69,113.57,113.6,7500.0,82.1938,82.2589,82.1721,82.1938,7500.0
2013-04-04 12:00:00,113.57,113.64,113.5,113.52,13900.0,82.1721,82.2228,82.1215,82.1359,13900.0
2013-04-04 12:05:00,113.52,113.58,113.32,113.47,11700.0,82.1359,82.1794,81.9912,82.0998,11700.0
2013-04-04 12:10:00,113.48,113.48,113.31,113.45,4400.0,82.107,82.107,81.984,82.0853,4400.0
2013-04-04 12:15:00,113.47,113.58,113.46,113.54,7800.0,82.0998,82.1794,82.0925,82.1504,7800.0
2013-04-04 12:20:00,113.54,113.65,113.49,113.61,17500.0,82.1504,82.23,82.1142,82.2011,17500.0
2013-04-04 12:25:00,113.6,113.7,113.56,113.68,14000.0,82.1938,82.2662,82.1649,82.2517,14000.0
2013-04-04 12:30:00,113.68,113.72,113.6,113.72,11800.0,82.2517,82.2806,82.1938,82.2806,11800.0
2013-04-04 12:35:00,113.7,113.83,113.68,113.79,17400.0,82.2662,82.3602,82.2517,82.3313,17400.0
2013-04-04 12:40:00,113.77,113.78,113.55,113.63,13900.0,82.3168,82.3241,82.1576,82.2155,13900.0
2013-04-04 12:45:00,113.63,113.82,113.63,113.82,11300.0,82.2155,82.353,82.2155,82.353,11300.0
2013-04-04 12:50:00,113.82,113.82,113.52,113.61,23200.0,82.353,82.353,82.1359,82.2011,23200.0
2013-04-04 12:55:00,113.65,113.77,113.61,113.71,14900.0,82.23,82.3168,82.2011,82.2734,14900.0
2013-04-04 13:00:00,113.7,113.75,113.65,113.65,27100.0,82.2662,82.3024,82.23,82.23,27100.0
2013-04-04 13:05:00,113.65,113.68,113.48,113.48,13400.0,82.23,82.2517,82.107,82.107,13400.0
2013-04-04 13:10:00,113.51,113.53,113.4,113.46,8700.0,82.1287,82.1432,82.0491,82.0925,8700.0
2013-04-04 13:15:00,113.43,113.5,113.32,113.46,14500.0,82.0708,82.1215,81.9912,82.0925,14500.0
2013-04-04 13:20:00,113.5,113.52,113.33,113.48,23000.0,82.1215,82.1359,81.9985,82.107,23000.0
2013-04-04 13:25:00,113.47,113.64,113.4,113.58,27600.0,82.0998,82.2228,82.0491,82.1794,27600.0
2013-04-04 13:30:00,113.56,113.56,113.43,113.52,24200.0,82.1649,82.1649,82.0708,82.1359,24200.0
2013-04-04 13:35:00,113.53,113.64,113.5,113.59,10300.0,82.1432,82.2228,82.1215,82.1866,10300.0
2013-04-04 13:40:00,113.59,113.85,113.57,113.85,14400.0,82.1866,82.3747,82.1721,82.3747,14400.0
2013-04-04 13:45:00,113.84,113.99,113.73,113.98,28500.0,82.3675,82.476,82.2879,82.4688,28500.0
2013-04-04 13:50:00,113.99,114.04,113.88,114.04,10300.0,82.476,82.5122,82.3964,82.5122,10300.0
2013-04-04 13:55:00,114.03,114.04,113.99,114.0,9900.0,82.5049,82.5122,82.476,82.4832,9900.0
2013-04-04 14:00:00,114.01,114.03,113.96,114.0,9900.0,82.4905,82.5049,82.4543,82.4832,9900.0
2013-04-04 14:05:00,113.96,114.06,113.95,113.99,19000.0,82.4543,82.5266,82.4471,82.476,19000.0
2013-04-04 14:10:00,113.99,113.99,113.84,113.94,12500.0,82.476,82.476,82.3675,82.4398,12500.0
2013-04-04 14:15:00,113.91,114.02,113.87,113.93,13900.0,82.4181,82.4977,82.3892,82.4326,13900.0
2013-04-04 14:20:00,113.94,114.02,113.89,114.0,9900.0,82.4398,82.4977,82.4036,82.4832,9900.0
2013-04-04 14:25:00,114.02,114.02,113.89,113.95,10300.0,82.4977,82.4977,82.4036,82.4471,10300.0
2013-04-04 14:30:00,113.96,114.0,113.94,113.98,22800.0,82.4543,82.4832,82.4398,82.4688,22800.0
2013-04-04 14:35:00,113.98,114.06,113.97,114.02,12200.0,82.4688,82.5266,82.4615,82.4977,12200.0
2013-04-04 14:40:00,114.01,114.13,114.01,114.13,7000.0,82.4905,82.5773,82.4905,82.5773,7000.0
2013-04-04 14:45:00,114.14,114.18,114.07,114.14,7500.0,82.5845,82.6135,82.5339,82.5845,7500.0
2013-04-04 14:50:00,114.13,114.13,114.0,114.0,8900.0,82.5773,82.5773,82.4832,82.4832,8900.0
2013-04-04 14:55:00,114.0,114.05,113.96,114.0,14700.0,82.4832,82.5194,82.4543,82.4832,14700.0
2013-04-04 15:00:00,114.01,114.07,114.01,114.07,10700.0,82.4905,82.5339,82.4905,82.5339,10700.0
2013-04-04 15:05:00,114.08,114.15,114.0,114.02,16000.0,82.5411,82.5918,82.4832,82.4977,16000.0
2013-04-04 15:10:00,114.01,114.06,113.93,113.94,21800.0,82.4905,82.5266,82.4326,82.4398,21800.0
2013-04-04 15:15:00,113.95,114.01,113.85,113.92,17900.0,82.4471,82.4905,82.3747,82.4254,17900.0
2013-04-04 15:20:00,113.92,114.05,113.91,114.01,18400.0,82.4254,82.5194,82.4181,82.4905,18400.0
2013-04-04 15:25:00,114.0,114.03,113.87,113.88,22200.0,82.4832,82.5049,82.3892,82.3964,22200.0
2013-04-04 15:30:00,113.87,113.97,113.8,113.97,17300.0,82.3892,82.4615,82.3385,82.4615,17300.0
2013-04-04 15:35:00,113.97,114.08,113.97,114.04,22900.0,82.4615,82.5411,82.4615,82.5122,22900.0
2013-04-04 15:40:00,114.05,114.11,114.0,114.0,25000.0,82.5194,82.5628,82.4832,82.4832,25000.0
2013-04-04 15:45:00,114.0,114.08,113.99,114.02,37400.0,82.4832,82.5411,82.476,82.4977,37400.0
2013-04-04 15:50:00,114.02,114.09,114.01,114.07,29900.0,82.4977,82.5484,82.4905,82.5339,29900.0
2013-04-04 15:55:00,114.08,114.15,114.03,114.09,49300.0,82.5411,82.5918,82.5049,82.5484,49300.0
2013-04-05 09:30:00,111.85,111.93,110.25,110.62,113000.0,80.9276,80.9855,79.77,80.0377,113000.0
2013-04-05 09:35:00,110.53,111.02,110.32,110.91,102500.0,79.9726,80.3271,79.8206,80.2475,102500.0
2013-04-05 09:40:00,110.95,111.4,110.87,111.21,51500.0,80.2764,80.602,80.2186,80.4646,51500.0
2013-04-05 09:45:00,111.21,112.18,111.2,111.95,68000.0,80.4646,81.1664,80.4573,81.0,68000.0
2013-04-05 09:50:00,111.85,112.04,111.81,111.97,39800.0,80.9276,81.0651,80.8987,81.0145,39800.0
2013-04-05 09:55:00,111.92,112.16,111.75,111.98,15800.0,80.9783,81.1519,80.8553,81.0217,15800.0
2013-04-05 10:00:00,112.06,112.06,111.32,111.38,50900.0,81.0796,81.0796,80.5442,80.5876,50900.0
2013-04-05 10:05:00,111.4,111.57,111.03,111.57,35100.0,80.602,80.725,80.3343,80.725,35100.0
2013-04-05 10:10:00,111.52,111.72,111.28,111.41,25300.0,80.6889,80.8336,80.5152,80.6093,25300.0
2013-04-05 10:15:00,111.37,111.37,111.08,111.32,23800.0,80.5803,80.5803,80.3705,80.5442,23800.0
2013-04-05 10:20:00,111.34,111.66,111.31,111.55,18200.0,80.5586,80.7902,80.5369,80.7106,18200.0
2013-04-05 10:25:00,111.59,111.97,111.5,111.86,30600.0,80.7395,81.0145,80.6744,80.9349,30600.0
2013-04-05 10:30:00,111.83,111.95,111.6,111.65,49500.0,80.9132,81.0,80.7467,80.7829,49500.0
2013-04-05 10:35:00,111.61,111.96,111.55,111.88,20000.0,80.754,81.0072,80.7106,80.9493,20000.0
2013-04-05 10:40:00,111.92,111.92,111.54,111.77,24900.0,80.9783,80.9783,80.7033,80.8697,24900.0
2013-04-05 10:45:00,111.78,111.81,111.54,111.54,22100.0,80.877,80.8987,80.7033,80.7033,22100.0
2013-04-05 10:50:00,111.54,111.7,111.48,111.62,22400.0,80.7033,80.8191,80.6599,80.7612,22400.0
2013-04-05 10:55:00,111.62,111.94,111.52,111.63,58700.0,80.7612,80.9928,80.6889,80.7685,58700.0
2013-04-05 11:00:00,111.64,112.27,111.62,112.2,17700.0,80.7757,81.2315,80.7612,81.1809,17700.0
2013-04-05 11:05:00,112.12,112.29,112.01,112.27,34500.0,81.123,81.246,81.0434,81.2315,34500.0
2013-04-05 11:10:00,112.25,112.35,112.19,112.21,26400.0,81.217,81.2894,81.1736,81.1881,26400.0
2013-04-05 11:15:00,112.22,112.42,112.19,112.39,28300.0,81.1953,81.34,81.1736,81.3183,28300.0
2013-04-05 11:20:00,112.42,112.57,112.26,112.53,20200.0,81.34,81.4486,81.2243,81.4196,20200.0
2013-04-05 11:25:00,112.5,112.63,112.37,112.63,13000.0,81.3979,81.492,81.3039,81.492,13000.0
2013-04-05 11:30:00,112.54,112.64,112.43,112.45,25400.0,81.4269,81.4992,81.3473,81.3618,25400.0
2013-04-05 11:35:00,112.44,112.54,112.37,112.41,7500.0,81.3545,81.4269,81.3039,81.3328,7500.0
2013-04-05 11:40:00,112.43,112.49,112.39,112.49,4200.0,81.3473,81.3907,81.3183,81.3907,4200.0
2013-04-05 11:45:00,112.5,112.66,112.45,112.62,10600.0,81.3979,81.5137,81.3618,81.4848,10600.0
2013-04-05 11:50:00,112.62,112.63,112.29,112.51,36000.0,81.4848,81.492,81.246,81.4052,36000.0
2013-04-05 11:55:00,112.51,112.55,112.38,112.5,28800.0,81.4052,81.4341,81.3111,81.3979,28800.0
2013-04-05 12:00:00,112.49,112.59,112.48,112.51,6600.0,81.3907,81.463,81.3835,81.4052,6600.0
2013-04-05 12:05:00,112.55,112.62,112.51,112.6,6600.0,81.4341,81.4848,81.4052,81.4703,6600.0
2013-04-05 12:10:00,112.61,112.65,112.53,112.53,6800.0,81.4775,81.5065,81.4196,81.4196,6800.0
2013-04-05 12:15:00,112.5,112.58,112.48,112.52,8600.0,81.3979,81.4558,81.3835,81.4124,8600.0
2013-04-05 12:20:00,112.53,112.57,112.4,112.4,23800.0,81.4196,81.4486,81.3256,81.3256,23800.0
2013-04-05 12:25:00,112.4,112.41,112.17,112.26,10800.0,81.3256,81.3328,81.1592,81.2243,10800.0
2013-04-05 12:30:00,112.26,112.46,112.26,112.46,9200.0,81.2243,81.369,81.2243,81.369,9200.0
2013-04-05 12:35:00,112.46,112.48,112.42,112.47,7900.0,81.369,81.3835,81.34,81.3762,7900.0
2013-04-05 12:40:00,112.42,112.43,112.28,112.28,5600.0,81.34,81.3473,81.2388,81.2388,5600.0
2013-04-05 12:45:00,112.28,112.47,112.28,112.31,10100.0,81.2388,81.3762,81.2388,81.2605,10100.0
2013-04-05 12:50:00,112.3,112.3,111.93,111.99,18800.0,81.2532,81.2532,80.9855,81.0289,18800.0
2013-04-05 12:55:00,111.98,111.98,111.76,111.9,8000.0,81.0217,81.0217,80.8625,80.9638,8000.0
2013-04-05 13:00:00,111.91,112.0,111.86,111.99,9600.0,80.971,81.0362,80.9349,81.0289,9600.0
2013-04-05 13:05:00,112.03,112.06,111.95,111.95,8400.0,81.0579,81.0796,81.0,81.0,8400.0
2013-04-05 13:10:00,111.99,112.09,111.98,112.01,7400.0,81.0289,81.1013,81.0217,81.0434,7400.0
2013-04-05 13:15:00,111.99,112.26,111.98,112.21,11600.0,81.0289,81.2243,81.0217,81.1881,11600.0
2013-04-05 13:20:00,112.21,112.26,112.13,112.13,5100.0,81.1881,81.2243,81.1302,81.1302,5100.0
2013-04-05 13:25:00,112.15,112.25,111.96,112.25,19300.0,81.1447,81.217,81.0072,81.217,19300.0
2013-04-05 13:30:00,112.24,112.4,112.21,112.29,42600.0,81.2098,81.3256,81.1881,81.246,42600.0
2013-04-05 13:35:00,112.29,112.33,112.12,112.18,14800.0,81.246,81.2749,81.123,81.1664,14800.0
2013-04-05 13:40:00,112.15,112.35,112.11,112.35,7400.0,81.1447,81.2894,81.1158,81.2894,7400.0
2013-04-05 13:45:00,112.36,112.44,112.27,112.4,13100.0,81.2966,81.3545,81.2315,81.3256,13100.0
2013-04-05 13:50:00,112.39,112.39,112.29,112.31,5900.0,81.3183,81.3183,81.246,81.2605,5900.0
2013-04-05 13:55:00,112.29,112.29,112.1,112.12,10500.0,81.246,81.246,81.1085,81.123,10500.0
2013-04-05 14:00:00,112.12,112.18,112.09,112.14,7200.0,81.123,81.1664,81.1013,81.1375,7200.0
2013-04-05 14:05:00,112.12,112.19,112.12,112.15,3000.0,81.123,81.1736,81.123,81.1447,3000.0
2013-04-05 14:10:00,112.16,112.16,112.0,112.03,12100.0,81.1519,81.1519,81.0362,81.0579,12100.0
2013-04-05 14:15:00,112.03,112.03,111.97,112.0,5800.0,81.0579,81.0579,81.0145,81.0362,5800.0
2013-04-05 14:20:00,112.01,112.17,111.98,112.16,5400.0,81.0434,81.1592,81.0217,81.1519,5400.0
2013-04-05 14:25:00,112.15,112.37,112.15,112.32,9400.0,81.1447,81.3039,81.1447,81.2677,9400.0
2013-04-05 14:30:00,112.31,112.47,112.27,112.45,11200.0,81.2605,81.3762,81.2315,81.3618,11200.0
2013-04-05 14:35:00,112.44,112.62,112.4,112.58,20000.0,81.3545,81.4848,81.3256,81.4558,20000.0
2013-04-05 14:40:00,112.59,112.78,112.57,112.76,27500.0,81.463,81.6005,81.4486,81.5861,27500.0
2013-04-05 14:45:00,112.76,112.78,112.65,112.74,24500.0,81.5861,81.6005,81.5065,81.5716,24500.0
2013-04-05 14:50:00,112.73,112.73,112.53,112.64,6600.0,81.5643,81.5643,81.4196,81.4992,6600.0
2013-04-05 14:55:00,112.68,112.91,112.65,112.9,10900.0,81.5282,81.6946,81.5065,81.6873,10900.0
2013-04-05 15:00:00,112.86,113.01,112.73,112.98,25900.0,81.6584,81.7669,81.5643,81.7452,25900.0
2013-04-05 15:05:00,112.97,113.01,112.88,112.98,29100.0,81.738,81.7669,81.6729,81.7452,29100.0
2013-04-05 15:10:00,113.0,113.0,112.8,112.84,24000.0,81.7597,81.7597,81.615,81.6439,24000.0
2013-04-05 15:15:00,112.83,112.84,112.69,112.69,11100.0,81.6367,81.6439,81.5354,81.5354,11100.0
2013-04-05 15:20:00,112.7,112.72,112.59,112.72,11000.0,81.5426,81.5571,81.463,81.5571,11000.0
2013-04-05 15:25:00,112.73,112.8,112.71,112.71,20300.0,81.5643,81.615,81.5499,81.5499,20300.0
2013-04-05 15:30:00,112.71,112.73,112.61,112.71,17000.0,81.5499,81.5643,81.4775,81.5499,17000.0
2013-04-05 15:35:00,112.7,112.91,112.7,112.9,16700.0,81.5426,81.6946,81.5426,81.6873,16700.0
2013-04-05 15:40:00,112.91,113.11,112.9,112.98,22400.0,81.6946,81.8393,81.6873,81.7452,22400.0
2013-04-05 15:45:00,112.98,113.19,112.98,113.19,15700.0,81.7452,81.8972,81.7452,81.8972,15700.0
2013-04-05 15:50:00,113.21,113.21,113.04,113.09,35000.0,81.9116,81.9116,81.7886,81.8248,35000.0
2013-04-05 15:55:00,113.1,113.15,112.89,112.97,84000.0,81.8321,81.8682,81.6801,81.738,84000.0
2013-04-08 09:30:00,113.0,113.12,112.82,113.1,33300.0,81.7597,81.8465,81.6295,81.8321,33300.0
2013-04-08 09:35:00,113.06,113.1,112.88,112.98,19300.0,81.8031,81.8321,81.6729,81.7452,19300.0
2013-04-08 09:40:00,112.9,113.21,112.69,112.81,29300.0,81.6873,81.9116,81.5354,81.6222,29300.0
2013-04-08 09:45:00,112.75,112.81,112.04,112.05,29000.0,81.5788,81.6222,81.0651,81.0723,29000.0
2013-04-08 09:50:00,112.08,112.54,111.99,111.99,49500.0,81.094,81.4269,81.0289,81.0289,49500.0
2013-04-08 09:55:00,112.02,112.25,111.77,112.11,41400.0,81.0506,81.217,80.8697,81.1158,41400.0
2013-04-08 10:00:00,112.1,112.13,111.76,112.01,21800.0,81.1085,81.1302,80.8625,81.0434,21800.0
2013-04-08 10:05:00,112.02,112.05,111.89,112.05,20800.0,81.0506,81.0723,80.9566,81.0723,20800.0
2013-04-08 10:10:00,112.05,112.23,112.05,112.18,25700.0,81.0723,81.2026,81.0723,81.1664,25700.0
2013-04-08 10:15:00,112.19,112.29,111.78,111.79,15500.0,81.1736,81.246,80.877,80.8842,15500.0
2013-04-08 10:20:00,111.76,112.12,111.7,111.98,18400.0,80.8625,81.123,80.8191,81.0217,18400.0
2013-04-08 10:25:00,111.96,111.97,111.73,111.91,17600.0,81.0072,81.0145,80.8408,80.971,17600.0
2013-04-08 10:30:00,111.91,111.93,111.81,111.87,19400.0,80.971,80.9855,80.8987,80.9421,19400.0
2013-04-08 10:35:00,111.87,112.01,111.86,111.96,15100.0,80.9421,81.0434,80.9349,81.0072,15100.0
2013-04-08 10:40:00,112.02,112.02,111.9,112.0,9200.0,81.0506,81.0506,80.9638,81.0362,9200.0
2013-04-08 10:45:00,111.99,112.45,111.99,112.35,15200.0,81.0289,81.3618,81.0289,81.2894,15200.0
2013-04-08 10:50:00,112.31,112.46,112.06,112.06,13500.0,81.2605,81.369,81.0796,81.0796,13500.0
2013-04-08 10:55:00,112.05,112.41,112.02,112.41,9500.0,81.0723,81.3328,81.0506,81.3328,9500.0
2013-04-08 11:00:00,112.38,112.4,112.11,112.2,9500.0,81.3111,81.3256,81.1158,81.1809,9500.0
2013-04-08 11:05:00,112.2,112.41,112.16,112.36,6400.0,81.1809,81.3328,81.1519,81.2966,6400.0
2013-04-08 11:10:00,112.4,112.5,112.35,112.5,5800.0,81.3256,81.3979,81.2894,81.3979,5800.0
2013-04-08 11:15:00,112.5,112.66,112.3,112.46,18100.0,81.3979,81.5137,81.2532,81.369,18100.0
2013-04-08 11:20:00,112.49,112.51,112.29,112.38,20400.0,81.3907,81.4052,81.246,81.3111,20400.0
2013-04-08 11:25:00,112.37,112.41,112.31,112.32,5900.0,81.3039,81.3328,81.2605,81.2677,5900.0
2013-04-08 11:30:00,112.34,112.49,112.34,112.47,5900.0,81.2822,81.3907,81.2822,81.3762,5900.0
2013-04-08 11:35:00,112.47,112.48,112.37,112.45,6800.0,81.3762,81.3835,81.3039,81.3618,6800.0
2013-04-08 11:40:00,112.48,112.49,112.4,112.44,4200.0,81.3835,81.3907,81.3256,81.3545,4200.0
2013-04-08 11:45:00,112.48,112.6,112.48,112.58,6500.0,81.3835,81.4703,81.3835,81.4558,6500.0
2013-04-08 11:50:00,112.57,112.67,112.43,112.5,7000.0,81.4486,81.5209,81.3473,81.3979,7000.0
2013-04-08 11:55:00,112.49,112.54,112.3,112.3,5900.0,81.3907,81.4269,81.2532,81.2532,5900.0
2013-04-08 12:00:00,112.3,112.39,112.24,112.24,9000.0,81.2532,81.3183,81.2098,81.2098,9000.0
2013-04-08 12:05:00,112.25,112.26,112.09,112.14,10200.0,81.217,81.2243,81.1013,81.1375,10200.0
2013-04-08 12:10:00,112.11,112.24,112.1,112.2,7600.0,81.1158,81.2098,81.1085,81.1809,7600.0
2013-04-08 12:15:00,112.19,112.27,112.15,112.18,7400.0,81.1736,81.2315,81.1447,81.1664,7400.0
2013-04-08 12:20:00,112.13,112.16,111.95,111.97,13000.0,81.1302,81.1519,81.0,81.0145,13000.0
2013-04-08 12:25:00,111.96,112.09,111.96,112.03,4100.0,81.0072,81.1013,81.0072,81.0579,4100.0
2013-04-08 12:30:00,112.02,112.1,111.96,112.08,6600.0,81.0506,81.1085,81.0072,81.094,6600.0
2013-04-08 12:35:00,112.07,112.33,112.07,112.27,7400.0,81.0868,81.2749,81.0868,81.2315,7400.0
2013-04-08 12:40:00,112.3,112.3,112.21,112.21,3100.0,81.2532,81.2532,81.1881,81.1881,3100.0
2013-04-08 12:45:00,112.23,112.26,112.2,112.2,4200.0,81.2026,81.2243,81.1809,81.1809,4200.0
2013-04-08 12:50:00,112.2,112.36,112.18,112.36,8100.0,81.1809,81.2966,81.1664,81.2966,8100.0
2013-04-08 12:55:00,112.38,112.44,112.34,112.44,5100.0,81.3111,81.3545,81.2822,81.3545,5100.0
2013-04-08 13:00:00,112.42,112.45,112.34,112.38,5700.0,81.34,81.3618,81.2822,81.3111,5700.0
2013-04-08 13:05:00,112.33,112.35,112.22,112.22,6000.0,81.2749,81.2894,81.1953,81.1953,6000.0
2013-04-08 13:10:00,112.2,112.3,112.16,112.25,5700.0,81.1809,81.2532,81.1519,81.217,5700.0
2013-04-08 13:15:00,112.24,112.25,112.16,112.24,5500.0,81.2098,81.217,81.1519,81.2098,5500.0
2013-04-08 13:20:00,112.24,112.26,112.2,112.24,3300.0,81.2098,81.2243,81.1809,81.2098,3300.0
2013-04-08 13:25:00,112.24,112.32,112.16,112.32,5600.0,81.2098,81.2677,81.1519,81.2677,5600.0
2013-04-08 13:30:00,112.31,112.37,112.28,112.3,9200.0,81.2605,81.3039,81.2388,81.2532,9200.0
2013-04-08 13:35:00,112.3,112.31,112.19,112.22,11900.0,81.2532,81.2605,81.1736,81.1953,11900.0
2013-04-08 13:40:00,112.23,112.35,112.2,112.34,7200.0,81.2026,81.2894,81.1809,81.2822,7200.0
2013-04-08 13:45:00,112.38,112.51,112.37,112.46,5500.0,81.3111,81.4052,81.3039,81.369,5500.0
2013-04-08 13:50:00,112.46,112.48,112.39,112.47,6200.0,81.369,81.3835,81.3183,81.3762,6200.0
2013-04-08 13:55:00,112.45,112.56,112.45,112.49,4600.0,81.3618,81.4413,81.3618,81.3907,4600.0
2013-04-08 14:00:00,112.5,112.63,112.48,112.57,9600.0,81.3979,81.492,81.3835,81.4486,9600.0
2013-04-08 14:05:00,112.57,112.59,112.41,112.46,11200.0,81.4486,81.463,81.3328,81.369,11200.0
2013-04-08 14:10:00,112.44,112.55,112.44,112.46,21600.0,81.3545,81.4341,81.3545,81.369,21600.0
2013-04-08 14:15:00,112.45,112.64,112.44,112.56,16800.0,81.3618,81.4992,81.3545,81.4413,16800.0
2013-04-08 14:20:00,112.54,112.55,112.42,112.49,7600.0,81.4269,81.4341,81.34,81.3907,7600.0
2013-04-08 14:25:00,112.44,112.51,112.44,112.51,4900.0,81.3545,81.4052,81.3545,81.4052,4900.0
2013-04-08 14:30:00,112.51,112.51,112.41,112.42,5500.0,81.4052,81.4052,81.3328,81.34,5500.0
2013-04-08 14:35:00,112.42,112.51,112.39,112.46,8200.0,81.34,81.4052,81.3183,81.369,8200.0
2013-04-08 14:40:00,112.5,112.5,112.42,112.43,6000.0,81.3979,81.3979,81.34,81.3473,6000.0
2013-04-08 14:45:00,112.42,112.5,112.42,112.47,6900.0,81.34,81.3979,81.34,81.3762,6900.0
2013-04-08 14:50:00,112.47,112.54,112.45,112.5,9000.0,81.3762,81.4269,81.3618,81.3979,9000.0
2013-04-08 14:55:00,112.51,112.62,112.46,112.55,14500.0,81.4052,81.4848,81.369,81.4341,14500.0
2013-04-08 15:00:00,112.52,112.57,112.5,112.54,6500.0,81.4124,81.4486,81.3979,81.4269,6500.0
2013-04-08 15:05:00,112.58,112.63,112.52,112.59,8400.0,81.4558,81.492,81.4124,81.463,8400.0
2013-04-08 15:10:00,112.6,112.8,112.55,112.8,9700.0,81.4703,81.615,81.4341,81.615,9700.0
2013-04-08 15:15:00,112.8,112.8,112.49,112.49,10100.0,81.615,81.615,81.3907,81.3907,10100.0
2013-04-08 15:20:00,112.51,112.58,112.42,112.57,12300.0,81.4052,81.4558,81.34,81.4486,12300.0
2013-04-08 15:25:00,112.57,112.62,112.55,112.6,7300.0,81.4486,81.4848,81.4341,81.4703,7300.0
2013-04-08 15:30:00,112.61,112.68,112.49,112.62,23600.0,81.4775,81.5282,81.3907,81.4848,23600.0
2013-04-08 15:35:00,112.62,112.66,112.52,112.59,19000.0,81.4848,81.5137,81.4124,81.463,19000.0
2013-04-08 15:40:00,112.59,112.7,112.59,112.61,20300.0,81.463,81.5426,81.463,81.4775,20300.0
2013-04-08 15:45:00,112.59,112.61,112.52,112.53,33600.0,81.463,81.4775,81.4124,81.4196,33600.0
2013-04-08 15:50:00,112.57,112.71,112.54,112.71,34500.0,81.4486,81.5499,81.4269,81.5499,34500.0
2013-04-08 15:55:00,112.7,112.87,112.65,112.86,32000.0,81.5426,81.6656,81.5065,81.6584,32000.0
2013-04-09 09:30:00,113.11,113.87,113.02,113.38,52800.0,81.8393,82.3892,81.7742,82.0346,52800.0
2013-04-09 09:35:00,113.46,113.75,113.37,113.62,37200.0,82.0925,82.3024,82.0274,82.2083,37200.0
2013-04-09 09:40:00,113.61,113.91,113.5,113.54,21000.0,82.2011,82.4181,82.1215,82.1504,21000.0
2013-04-09 09:45:00,113.55,113.68,113.42,113.53,16900.0,82.1576,82.2517,82.0636,82.1432,16900.0
2013-04-09 09:50:00,113.5,113.61,113.17,113.26,12700.0,82.1215,82.2011,81.8827,81.9478,12700.0
2013-04-09 09:55:00,113.35,113.54,113.2,113.34,15000.0,82.0129,82.1504,81.9044,82.0057,15000.0
2013-04-09 10:00:00,113.29,113.38,113.2,113.22,15200.0,81.9695,82.0346,81.9044,81.9189,15200.0
2013-04-09 10:05:00,113.18,113.33,113.17,113.22,11100.0,81.8899,81.9985,81.8827,81.9189,11100.0
2013-04-09 10:10:00,113.2,113.32,113.14,113.3,12800.0,81.9044,81.9912,81.861,81.9768,12800.0
2013-04-09 10:15:00,113.28,113.5,113.28,113.43,23600.0,81.9623,82.1215,81.9623,82.0708,23600.0
2013-04-09 10:20:00,113.44,113.9,113.43,113.9,15700.0,82.0781,82.4109,82.0708,82.4109,15700.0
2013-04-09 10:25:00,113.9,114.0,113.87,114.0,13300.0,82.4109,82.4832,82.3892,82.4832,13300.0
2013-04-09 10:30:00,114.0,114.14,113.83,113.88,21300.0,82.4832,82.5845,82.3602,82.3964,21300.0
2013-04-09 10:35:00,113.86,114.09,113.79,113.8,11000.0,82.3819,82.5484,82.3313,82.3385,11000.0
2013-04-09 10:40:00,113.79,113.79,113.61,113.63,7000.0,82.3313,82.3313,82.2011,82.2155,7000.0
2013-04-09 10:45:00,113.63,113.75,113.48,113.71,20700.0,82.2155,82.3024,82.107,82.2734,20700.0
2013-04-09 10:50:00,113.71,113.72,113.43,113.5,13700.0,82.2734,82.2806,82.0708,82.1215,13700.0
2013-04-09 10:55:00,113.48,113.59,113.46,113.51,4900.0,82.107,82.1866,82.0925,82.1287,4900.0
2013-04-09 11:00:00,113.52,113.57,113.4,113.52,6700.0,82.1359,82.1721,82.0491,82.1359,6700.0
2013-04-09 11:05:00,113.52,113.66,113.47,113.65,9700.0,82.1359,82.2372,82.0998,82.23,9700.0
2013-04-09 11:10:00,113.64,113.8,113.63,113.76,11700.0,82.2228,82.3385,82.2155,82.3096,11700.0
2013-04-09 11:15:00,113.77,113.83,113.63,113.66,9300.0,82.3168,82.3602,82.2155,82.2372,9300.0
2013-04-09 11:20:00,113.68,113.7,113.51,113.51,10400.0,82.2517,82.2662,82.1287,82.1287,10400.0
2013-04-09 11:25:00,113.54,113.54,113.34,113.38,6700.0,82.1504,82.1504,82.0057,82.0346,6700.0
2013-04-09 11:30:00,113.44,113.52,113.39,113.46,7500.0,82.0781,82.1359,82.0419,82.0925,7500.0
2013-04-09 11:35:00,113.47,113.49,113.35,113.42,5100.0,82.0998,82.1142,82.0129,82.0636,5100.0
2013-04-09 11:40:00,113.41,113.55,113.41,113.53,4200.0,82.0564,82.1576,82.0564,82.1432,4200.0
2013-04-09 11:45:00,113.55,113.57,113.41,113.48,6400.0,82.1576,82.1721,82.0564,82.107,6400.0
2013-04-09 11:50:00,113.45,113.53,113.41,113.53,4500.0,82.0853,82.1432,82.0564,82.1432,4500.0
2013-04-09 11:55:00,113.53,113.66,113.51,113.61,10000.0,82.1432,82.2372,82.1287,82.2011,10000.0
2013-04-09 12:00:00,113.64,113.65,113.56,113.62,19000.0,82.2228,82.23,82.1649,82.2083,19000.0
2013-04-09 12:05:00,113.63,113.63,113.56,113.59,7200.0,82.2155,82.2155,82.1649,82.1866,7200.0
2013-04-09 12:10:00,113.63,113.78,113.62,113.72,19300.0,82.2155,82.3241,82.2083,82.2806,19300.0
2013-04-09 12:15:00,113.73,113.91,113.69,113.91,9200.0,82.2879,82.4181,82.2589,82.4181,9200.0
2013-04-09 12:20:00,113.91,113.94,113.91,113.94,1900.0,82.4181,82.4398,82.4181,82.4398,1900.0
2013-04-09 12:25:00,113.96,114.1,113.95,114.1,4600.0,82.4543,82.5556,82.4471,82.5556,4600.0
2013-04-09 12:30:00,114.12,114.31,114.11,114.23,10400.0,82.5701,82.7075,82.5628,82.6497,10400.0
2013-04-09 12:35:00,114.22,114.32,114.18,114.24,9600.0,82.6424,82.7148,82.6135,82.6569,9600.0
2013-04-09 12:40:00,114.23,114.25,114.14,114.14,5900.0,82.6497,82.6641,82.5845,82.5845,5900.0
2013-04-09 12:45:00,114.15,114.18,114.11,114.11,3900.0,82.5918,82.6135,82.5628,82.5628,3900.0
2013-04-09 12:50:00,114.1,114.17,114.08,114.09,3100.0,82.5556,82.6062,82.5411,82.5484,3100.0
2013-04-09 12:55:00,114.08,114.12,114.04,114.08,3100.0,82.5411,82.5701,82.5122,82.5411,3100.0
2013-04-09 13:00:00,114.09,114.19,114.09,114.16,6400.0,82.5484,82.6207,82.5484,82.599,6400.0
2013-04-09 13:05:00,114.17,114.17,114.0,114.0,2400.0,82.6062,82.6062,82.4832,82.4832,2400.0
2013-04-09 13:10:00,114.02,114.02,113.94,113.94,4900.0,82.4977,82.4977,82.4398,82.4398,4900.0
2013-04-09 13:15:00,114.0,114.28,113.99,114.2,7200.0,82.4832,82.6858,82.476,82.6279,7200.0
2013-04-09 13:20:00,114.21,114.21,114.08,114.08,3500.0,82.6352,82.6352,82.5411,82.5411,3500.0
2013-04-09 13:25:00,114.12,114.29,114.1,114.19,22700.0,82.5701,82.6931,82.5556,82.6207,22700.0
2013-04-09 13:30:00,114.21,114.44,114.21,114.44,11400.0,82.6352,82.8016,82.6352,82.8016,11400.0
2013-04-09 13:35:00,114.43,114.54,114.43,114.54,18000.0,82.7944,82.8739,82.7944,82.8739,18000.0
2013-04-09 13:40:00,114.59,114.75,114.57,114.67,15900.0,82.9101,83.0259,82.8957,82.968,15900.0
2013-04-09 13:45:00,114.68,114.7,114.58,114.7,9100.0,82.9752,82.9897,82.9029,82.9897,9100.0
2013-04-09 13:50:00,114.69,114.72,114.61,114.65,8700.0,82.9825,83.0042,82.9246,82.9535,8700.0
2013-04-09 13:55:00,114.63,114.69,114.59,114.6,17400.0,82.9391,82.9825,82.9101,82.9174,17400.0
2013-04-09 14:00:00,114.61,114.74,114.61,114.67,12000.0,82.9246,83.0187,82.9246,82.968,12000.0
2013-04-09 14:05:00,114.65,114.8,114.63,114.8,14800.0,82.9535,83.0621,82.9391,83.0621,14800.0
2013-04-09 14:10:00,114.81,114.92,114.8,114.86,9800.0,83.0693,83.1489,83.0621,83.1055,9800.0
2013-04-09 14:15:00,114.84,114.84,114.72,114.75,7700.0,83.091,83.091,83.0042,83.0259,7700.0
2013-04-09 14:20:00,114.75,114.87,114.7,114.85,16700.0,83.0259,83.1127,82.9897,83.0982,16700.0
2013-04-09 14:25:00,114.84,114.95,114.83,114.93,7800.0,83.091,83.1706,83.0838,83.1561,7800.0
2013-04-09 14:30:00,114.91,115.0,114.83,114.86,8600.0,83.1417,83.2068,83.0838,83.1055,8600.0
2013-04-09 14:35:00,114.87,114.94,114.86,114.9,7600.0,83.1127,83.1634,83.1055,83.1344,7600.0
2013-04-09 14:40:00,114.89,115.03,114.89,114.99,10100.0,83.1272,83.2285,83.1272,83.1995,10100.0
2013-04-09 14:45:00,115.0,115.05,114.96,115.02,26200.0,83.2068,83.243,83.1778,83.2212,26200.0
2013-04-09 14:50:00,115.0,115.01,114.89,114.93,7800.0,83.2068,83.214,83.1272,83.1561,7800.0
2013-04-09 14:55:00,114.92,115.01,114.91,115.0,6800.0,83.1489,83.214,83.1417,83.2068,6800.0
2013-04-09 15:00:00,115.0,115.25,114.99,115.22,39300.0,83.2068,83.3877,83.1995,83.366,39300.0
2013-04-09 15:05:00,115.24,115.32,115.17,115.2,20900.0,83.3804,83.4383,83.3298,83.3515,20900.0
2013-04-09 15:10:00,115.19,115.21,115.09,115.15,16100.0,83.3442,83.3587,83.2719,83.3153,16100.0
2013-04-09 15:15:00,115.15,115.22,115.13,115.19,10800.0,83.3153,83.366,83.3008,83.3442,10800.0
2013-04-09 15:20:00,115.18,115.32,115.15,115.23,21900.0,83.337,83.4383,83.3153,83.3732,21900.0
2013-04-09 15:25:00,115.23,115.23,115.14,115.16,18300.0,83.3732,83.3732,83.3081,83.3225,18300.0
2013-04-09 15:30:00,115.16,115.23,115.11,115.14,17100.0,83.3225,83.3732,83.2864,83.3081,17100.0
2013-04-09 15:35:00,115.14,115.15,114.96,115.02,18800.0,83.3081,83.3153,83.1778,83.2212,18800.0
2013-04-09 15:40:00,115.02,115.16,115.02,115.06,26100.0,83.2212,83.3225,83.2212,83.2502,26100.0
2013-04-09 15:45:00,115.04,115.05,114.91,114.96,23400.0,83.2357,83.243,83.1417,83.1778,23400.0
2013-04-09 15:50:00,114.97,115.06,114.81,114.95,53500.0,83.1851,83.2502,83.0693,83.1706,53500.0
2013-04-09 15:55:00,114.97,115.13,114.93,115.01,94900.0,83.1851,83.3008,83.1561,83.214,94900.0
2013-04-10 09:30:00,115.58,115.81,115.13,115.67,44100.0,83.6264,83.7928,83.3008,83.6915,44100.0
2013-04-10 09:35:00,115.72,115.91,115.65,115.82,17400.0,83.7277,83.8652,83.6771,83.8001,17400.0
2013-04-10 09:40:00,115.85,115.94,115.65,115.66,37100.0,83.8218,83.8869,83.6771,83.6843,37100.0
2013-04-10 09:45:00,115.65,115.8,115.4,115.43,40100.0,83.6771,83.7856,83.4962,83.5179,40100.0
2013-04-10 09:50:00,115.48,115.59,115.4,115.51,15200.0,83.5541,83.6337,83.4962,83.5758,15200.0
2013-04-10 09:55:00,115.51,115.66,115.46,115.64,22400.0,83.5758,83.6843,83.5396,83.6698,22400.0
2013-04-10 10:00:00,115.65,115.75,115.57,115.66,24000.0,83.6771,83.7494,83.6192,83.6843,24000.0
2013-04-10 10:05:00,115.65,115.82,115.58,115.77,18200.0,83.6771,83.8001,83.6264,83.7639,18200.0
2013-04-10 10:10:00,115.78,115.83,115.7,115.83,6200.0,83.7711,83.8073,83.7133,83.8073,6200.0
2013-04-10 10:15:00,115.83,115.91,115.76,115.88,24400.0,83.8073,83.8652,83.7567,83.8435,24400.0
2013-04-10 10:20:00,115.88,116.03,115.85,115.99,21300.0,83.8435,83.952,83.8218,83.9231,21300.0
2013-04-10 10:25:00,115.95,116.41,115.95,116.41,38800.0,83.8941,84.227,83.8941,84.227,38800.0
2013-04-10 10:30:00,116.46,116.48,116.26,116.47,15600.0,84.2631,84.2776,84.1184,84.2704,15600.0
2013-04-10 10:35:00,116.47,116.47,116.3,116.32,18000.0,84.2704,84.2704,84.1474,84.1618,18000.0
2013-04-10 10:40:00,116.33,116.37,116.22,116.28,19800.0,84.1691,84.198,84.0895,84.1329,19800.0
2013-04-10 10:45:00,116.26,116.64,116.23,116.55,12800.0,84.1184,84.3934,84.0967,84.3283,12800.0
2013-04-10 10:50:00,116.56,116.56,116.4,116.5,7400.0,84.3355,84.3355,84.2197,84.2921,7400.0
2013-04-10 10:55:00,116.5,116.88,116.42,116.88,24800.0,84.2921,84.567,84.2342,84.567,24800.0
2013-04-10 11:00:00,116.87,116.92,116.69,116.9,26600.0,84.5598,84.596,84.4296,84.5815,26600.0
2013-04-10 11:05:00,116.89,117.21,116.89,117.11,28300.0,84.5743,84.8058,84.5743,84.7334,28300.0
2013-04-10 11:10:00,117.12,117.33,117.06,117.07,23900.0,84.7407,84.8926,84.6973,84.7045,23900.0
2013-04-10 11:15:00,117.06,117.16,117.01,117.06,11700.0,84.6973,84.7696,84.6611,84.6973,11700.0
2013-04-10 11:20:00,117.03,117.14,116.97,117.13,15900.0,84.6756,84.7551,84.6321,84.7479,15900.0
2013-04-10 11:25:00,117.12,117.25,117.11,117.25,11300.0,84.7407,84.8347,84.7334,84.8347,11300.0
2013-04-10 11:30:00,117.25,117.27,116.99,117.06,17800.0,84.8347,84.8492,84.6466,84.6973,17800.0
2013-04-10 11:35:00,117.06,117.07,116.94,116.97,11500.0,84.6973,84.7045,84.6104,84.6321,11500.0
2013-04-10 11:40:00,117.0,117.09,116.98,117.0,14300.0,84.6538,84.719,84.6394,84.6538,14300.0
2013-04-10 11:45:00,116.99,117.0,116.94,116.99,11300.0,84.6466,84.6538,84.6104,84.6466,11300.0
2013-04-10 11:50:00,116.99,117.04,116.94,116.96,10000.0,84.6466,84.6828,84.6104,84.6249,10000.0
2013-04-10 11:55:00,117.01,117.04,116.9,116.99,6000.0,84.6611,84.6828,84.5815,84.6466,6000.0
2013-04-10 12:00:00,116.95,117.0,116.88,116.91,17100.0,84.6177,84.6538,84.567,84.5887,17100.0
2013-04-10 12:05:00,116.93,117.0,116.93,116.99,7500.0,84.6032,84.6538,84.6032,84.6466,7500.0
2013-04-10 12:10:00,116.93,117.01,116.85,116.85,6400.0,84.6032,84.6611,84.5453,84.5453,6400.0
2013-04-10 12:15:00,116.89,117.03,116.89,117.01,6400.0,84.5743,84.6756,84.5743,84.6611,6400.0
2013-04-10 12:20:00,116.99,117.02,116.97,116.99,4400.0,84.6466,84.6683,84.6321,84.6466,4400.0
2013-04-10 12:25:00,116.99,116.99,116.83,116.84,10600.0,84.6466,84.6466,84.5308,84.5381,10600.0
2013-04-10 12:30:00,116.84,117.05,116.84,116.98,6300.0,84.5381,84.69,84.5381,84.6394,6300.0
2013-04-10 12:35:00,116.99,117.24,116.96,117.24,11100.0,84.6466,84.8275,84.6249,84.8275,11100.0
2013-04-10 12:40:00,117.19,117.3,117.17,117.25,13300.0,84.7913,84.8709,84.7768,84.8347,13300.0
2013-04-10 12:45:00,117.27,117.33,117.2,117.29,6100.0,84.8492,84.8926,84.7986,84.8637,6100.0
2013-04-10 12:50:00,117.29,117.32,117.15,117.18,8400.0,84.8637,84.8854,84.7624,84.7841,8400.0
2013-04-10 12:55:00,117.18,117.27,117.15,117.26,13000.0,84.7841,84.8492,84.7624,84.842,13000.0
2013-04-10 13:00:00,117.27,117.49,117.27,117.49,29300.0,84.8492,85.0084,84.8492,85.0084,29300.0
2013-04-10 13:05:00,117.49,117.55,117.45,117.5,19100.0,85.0084,85.0518,84.9794,85.0156,19100.0
2013-04-10 13:10:00,117.51,117.51,117.28,117.33,24000.0,85.0229,85.0229,84.8564,84.8926,24000.0
2013-04-10 13:15:00,117.34,117.46,117.31,117.31,14700.0,84.8999,84.9867,84.8781,84.8781,14700.0
2013-04-10 13:20:00,117.33,117.47,117.32,117.43,8200.0,84.8926,84.9939,84.8854,84.965,8200.0
2013-04-10 13:25:00,117.44,117.46,117.35,117.4,12700.0,84.9722,84.9867,84.9071,84.9433,12700.0
2013-04-10 13:30:00,117.4,117.45,117.25,117.32,7200.0,84.9433,84.9794,84.8347,84.8854,7200.0
2013-04-10 13:35:00,117.35,117.42,117.33,117.39,13200.0,84.9071,84.9577,84.8926,84.936,13200.0
2013-04-10 13:40:00,117.41,117.49,117.4,117.49,12900.0,84.9505,85.0084,84.9433,85.0084,12900.0
2013-04-10 13:45:00,117.48,117.57,117.48,117.56,12700.0,85.0011,85.0663,85.0011,85.059,12700.0
2013-04-10 13:50:00,117.59,117.62,117.54,117.61,17400.0,85.0807,85.1024,85.0446,85.0952,17400.0
2013-04-10 13:55:00,117.6,117.65,117.54,117.63,11200.0,85.088,85.1241,85.0446,85.1097,11200.0
2013-04-10 14:00:00,117.63,117.71,117.62,117.67,23900.0,85.1097,85.1676,85.1024,85.1386,23900.0
2013-04-10 14:05:00,117.66,117.7,117.6,117.65,19800.0,85.1314,85.1603,85.088,85.1241,19800.0
2013-04-10 14:10:00,117.65,117.73,117.62,117.72,22300.0,85.1241,85.182,85.1024,85.1748,22300.0
2013-04-10 14:15:00,117.73,117.82,117.72,117.76,15000.0,85.182,85.2471,85.1748,85.2037,15000.0
2013-04-10 14:20:00,117.76,117.9,117.66,117.68,23600.0,85.2037,85.305,85.1314,85.1459,23600.0
2013-04-10 14:25:00,117.67,117.69,117.6,117.6,13900.0,85.1386,85.1531,85.088,85.088,13900.0
2013-04-10 14:30:00,117.59,117.61,117.53,117.58,16800.0,85.0807,85.0952,85.0373,85.0735,16800.0
2013-04-10 14:35:00,117.59,117.76,117.57,117.7,25400.0,85.0807,85.2037,85.0663,85.1603,25400.0
2013-04-10 14:40:00,117.72,117.76,117.67,117.68,11500.0,85.1748,85.2037,85.1386,85.1459,11500.0
2013-04-10 14:45:00,117.68,117.77,117.67,117.77,6900.0,85.1459,85.211,85.1386,85.211,6900.0
2013-04-10 14:50:00,117.79,117.92,117.78,117.9,24600.0,85.2254,85.3195,85.2182,85.305,24600.0
2013-04-10 14:55:00,117.9,117.93,117.88,117.9,40000.0,85.305,85.3267,85.2906,85.305,40000.0
2013-04-10 15:00:00,117.91,117.93,117.88,117.9,24000.0,85.3123,85.3267,85.2906,85.305,24000.0
2013-04-10 15:05:00,117.89,117.94,117.87,117.93,37700.0,85.2978,85.334,85.2833,85.3267,37700.0
2013-04-10 15:10:00,117.91,117.97,117.91,117.95,41500.0,85.3123,85.3557,85.3123,85.3412,41500.0
2013-04-10 15:15:00,117.95,117.98,117.93,117.95,25300.0,85.3412,85.3629,85.3267,85.3412,25300.0
2013-04-10 15:20:00,117.95,117.99,117.94,117.98,21900.0,85.3412,85.3702,85.334,85.3629,21900.0
2013-04-10 15:25:00,117.99,118.04,117.94,118.0,25400.0,85.3702,85.4063,85.334,85.3774,25400.0
2013-04-10 15:30:00,117.99,118.09,117.98,118.03,37100.0,85.3702,85.4425,85.3629,85.3991,37100.0
2013-04-10 15:35:00,118.03,118.23,118.02,118.21,34900.0,85.3991,85.5438,85.3919,85.5293,34900.0
2013-04-10 15:40:00,118.22,118.32,118.17,118.31,37900.0,85.5366,85.6089,85.5004,85.6017,37900.0
2013-04-10 15:45:00,118.31,118.35,118.19,118.2,51100.0,85.6017,85.6306,85.5149,85.5221,51100.0
2013-04-10 15:50:00,118.21,118.24,117.99,118.0,57900.0,85.5293,85.551,85.3702,85.3774,57900.0
2013-04-10 15:55:00,118.0,118.27,117.98,118.15,120800.0,85.3774,85.5727,85.3629,85.4859,120800.0
2013-04-11 09:30:00,118.28,118.31,117.99,118.03,29100.0,85.58,85.6017,85.3702,85.3991,29100.0
2013-04-11 09:35:00,118.01,118.03,117.4,117.5,30800.0,85.3846,85.3991,84.9433,85.0156,30800.0
2013-04-11 09:40:00,117.43,117.62,116.95,117.02,42000.0,84.965,85.1024,84.6177,84.6683,42000.0
2013-04-11 09:45:00,117.04,117.55,116.98,117.53,25200.0,84.6828,85.0518,84.6394,85.0373,25200.0
2013-04-11 09:50:00,117.53,117.97,117.53,117.88,27800.0,85.0373,85.3557,85.0373,85.2906,27800.0
2013-04-11 09:55:00,117.84,117.88,117.66,117.69,26200.0,85.2616,85.2906,85.1314,85.1531,26200.0
2013-04-11 10:00:00,117.63,117.86,117.6,117.81,20200.0,85.1097,85.2761,85.088,85.2399,20200.0
2013-04-11 10:05:00,117.8,117.94,117.74,117.85,19800.0,85.2327,85.334,85.1893,85.2689,19800.0
2013-04-11 10:10:00,117.82,117.91,117.72,117.77,14200.0,85.2471,85.3123,85.1748,85.211,14200.0
2013-04-11 10:15:00,117.78,117.79,117.51,117.58,14300.0,85.2182,85.2254,85.0229,85.0735,14300.0
2013-04-11 10:20:00,117.58,117.67,117.49,117.66,25700.0,85.0735,85.1386,85.0084,85.1314,25700.0
2013-04-11 10:25:00,117.62,117.79,117.61,117.73,19000.0,85.1024,85.2254,85.0952,85.182,19000.0
2013-04-11 10:30:00,117.71,117.75,117.58,117.67,25100.0,85.1676,85.1965,85.0735,85.1386,25100.0
2013-04-11 10:35:00,117.67,117.9,117.66,117.9,19400.0,85.1386,85.305,85.1314,85.305,19400.0
2013-04-11 10:40:00,117.9,118.07,117.9,118.06,14600.0,85.305,85.428,85.305,85.4208,14600.0
2013-04-11 10:45:00,118.07,118.13,118.0,118.12,10100.0,85.428,85.4714,85.3774,85.4642,10100.0
2013-04-11 10:50:00,118.17,118.39,118.14,118.34,23500.0,85.5004,85.6596,85.4787,85.6234,23500.0
2013-04-11 10:55:00,118.33,118.41,118.3,118.33,12700.0,85.6162,85.674,85.5944,85.6162,12700.0
2013-04-11 11:00:00,118.37,118.4,118.2,118.27,17500.0,85.6451,85.6668,85.5221,85.5727,17500.0
2013-04-11 11:05:00,118.27,118.4,118.23,118.38,21600.0,85.5727,85.6668,85.5438,85.6523,21600.0
2013-04-11 11:10:00,118.38,118.51,118.36,118.36,33800.0,85.6523,85.7464,85.6379,85.6379,33800.0
2013-04-11 11:15:00,118.37,118.59,118.36,118.53,30500.0,85.6451,85.8043,85.6379,85.7609,30500.0
2013-04-11 11:20:00,118.49,118.69,118.43,118.46,20100.0,85.7319,85.8766,85.6885,85.7102,20100.0
2013-04-11 11:25:00,118.45,118.49,118.32,118.38,13900.0,85.703,85.7319,85.6089,85.6523,13900.0
2013-04-11 11:30:00,118.39,118.43,118.17,118.19,20500.0,85.6596,85.6885,85.5004,85.5149,20500.0
2013-04-11 11:35:00,118.2,118.26,118.14,118.15,24500.0,85.5221,85.5655,85.4787,85.4859,24500.0
2013-04-11 11:40:00,118.17,118.25,118.1,118.11,10900.0,85.5004,85.5583,85.4497,85.457,10900.0
2013-04-11 11:45:00,118.1,118.15,118.0,118.02,11600.0,85.4497,85.4859,85.3774,85.3919,11600.0
2013-04-11 11:50:00,118.06,118.06,117.87,117.93,9200.0,85.4208,85.4208,85.2833,85.3267,9200.0
2013-04-11 11:55:00,117.93,117.99,117.9,117.94,10800.0,85.3267,85.3702,85.305,85.334,10800.0
2013-04-11 12:00:00,117.89,117.91,117.75,117.76,6000.0,85.2978,85.3123,85.1965,85.2037,6000.0
2013-04-11 12:05:00,117.76,117.88,117.73,117.86,11000.0,85.2037,85.2906,85.182,85.2761,11000.0
2013-04-11 12:10:00,117.84,117.87,117.75,117.84,20800.0,85.2616,85.2833,85.1965,85.2616,20800.0
2013-04-11 12:15:00,117.83,117.87,117.66,117.67,11400.0,85.2544,85.2833,85.1314,85.1386,11400.0
2013-04-11 12:20:00,117.69,117.75,117.58,117.62,10400.0,85.1531,85.1965,85.0735,85.1024,10400.0
2013-04-11 12:25:00,117.62,117.62,117.38,117.42,64000.0,85.1024,85.1024,84.9288,84.9577,64000.0
2013-04-11 12:30:00,117.4,117.58,117.34,117.55,19400.0,84.9433,85.0735,84.8999,85.0518,19400.0
2013-04-11 12:35:00,117.55,117.64,117.53,117.6,15300.0,85.0518,85.1169,85.0373,85.088,15300.0
2013-04-11 12:40:00,117.61,117.67,117.55,117.56,6900.0,85.0952,85.1386,85.0518,85.059,6900.0
2013-04-11 12:45:00,117.53,117.77,117.53,117.75,30100.0,85.0373,85.211,85.0373,85.1965,30100.0
2013-04-11 12:50:00,117.78,118.04,117.78,117.98,52800.0,85.2182,85.4063,85.2182,85.3629,52800.0
2013-04-11 12:55:00,117.99,118.2,117.98,118.18,10400.0,85.3702,85.5221,85.3629,85.5076,10400.0
2013-04-11 13:00:00,118.18,118.35,118.15,118.33,8200.0,85.5076,85.6306,85.4859,85.6162,8200.0
2013-04-11 13:05:00,118.38,118.38,118.33,118.36,8800.0,85.6523,85.6523,85.6162,85.6379,8800.0
2013-04-11 13:10:00,118.37,118.45,118.35,118.43,7300.0,85.6451,85.703,85.6306,85.6885,7300.0
2013-04-11 13:15:00,118.43,118.48,118.34,118.48,13400.0,85.6885,85.7247,85.6234,85.7247,13400.0
2013-04-11 13:20:00,118.47,118.63,118.39,118.56,45900.0,85.7174,85.8332,85.6596,85.7826,45900.0
2013-04-11 13:25:00,118.56,118.57,118.4,118.46,43600.0,85.7826,85.7898,85.6668,85.7102,43600.0
2013-04-11 13:30:00,118.45,118.59,118.44,118.55,38200.0,85.703,85.8043,85.6957,85.7753,38200.0
2013-04-11 13:35:00,118.55,118.69,118.55,118.66,10200.0,85.7753,85.8766,85.7753,85.8549,10200.0
2013-04-11 13:40:00,118.66,118.67,118.48,118.53,10200.0,85.8549,85.8622,85.7247,85.7609,10200.0
2013-04-11 13:45:00,118.57,118.6,118.47,118.5,7400.0,85.7898,85.8115,85.7174,85.7392,7400.0
2013-04-11 13:50:00,118.5,118.51,118.15,118.24,33800.0,85.7392,85.7464,85.4859,85.551,33800.0
2013-04-11 13:55:00,118.21,118.24,117.96,117.98,51200.0,85.5293,85.551,85.3484,85.3629,51200.0
2013-04-11 14:00:00,117.98,118.12,117.92,117.96,17300.0,85.3629,85.4642,85.3195,85.3484,17300.0
2013-04-11 14:05:00,117.95,117.97,117.88,117.9,26000.0,85.3412,85.3557,85.2906,85.305,26000.0
2013-04-11 14:10:00,117.9,117.98,117.84,117.96,29300.0,85.305,85.3629,85.2616,85.3484,29300.0
2013-04-11 14:15:00,117.97,118.05,117.94,117.98,18200.0,85.3557,85.4136,85.334,85.3629,18200.0
2013-04-11 14:20:00,117.92,117.99,117.88,117.98,11900.0,85.3195,85.3702,85.2906,85.3629,11900.0
2013-04-11 14:25:00,117.98,118.0,117.87,117.87,18300.0,85.3629,85.3774,85.2833,85.2833,18300.0
2013-04-11 14:30:00,117.88,117.93,117.78,117.8,15000.0,85.2906,85.3267,85.2182,85.2327,15000.0
2013-04-11 14:35:00,117.8,117.81,117.73,117.76,12400.0,85.2327,85.2399,85.182,85.2037,12400.0
2013-04-11 14:40:00,117.8,117.87,117.77,117.81,17200.0,85.2327,85.2833,85.211,85.2399,17200.0
2013-04-11 14:45:00,117.78,117.82,117.71,117.78,7800.0,85.2182,85.2471,85.1676,85.2182,7800.0
2013-04-11 14:50:00,117.78,117.83,117.72,117.75,22900.0,85.2182,85.2544,85.1748,85.1965,22900.0
2013-04-11 14:55:00,117.75,117.84,117.72,117.81,10900.0,85.1965,85.2616,85.1748,85.2399,10900.0
2013-04-11 15:00:00,117.82,117.82,117.74,117.8,9400.0,85.2471,85.2471,85.1893,85.2327,9400.0
2013-04-11 15:05:00,117.81,118.02,117.76,117.86,21500.0,85.2399,85.3919,85.2037,85.2761,21500.0
2013-04-11 15:10:00,117.86,118.07,117.86,118.01,26200.0,85.2761,85.428,85.2761,85.3846,26200.0
2013-04-11 15:15:00,118.02,118.07,117.97,118.02,32100.0,85.3919,85.428,85.3557,85.3919,32100.0
2013-04-11 15:20:00,118.04,118.13,117.96,118.02,22100.0,85.4063,85.4714,85.3484,85.3919,22100.0
2013-04-11 15:25:00,118.04,118.15,118.02,118.13,15000.0,85.4063,85.4859,85.3919,85.4714,15000.0
2013-04-11 15:30:00,118.12,118.21,118.06,118.12,28700.0,85.4642,85.5293,85.4208,85.4642,28700.0
2013-04-11 15:35:00,118.11,118.24,118.02,118.08,23200.0,85.457,85.551,85.3919,85.4353,23200.0
2013-04-11 15:40:00,118.08,118.15,117.98,118.13,25400.0,85.4353,85.4859,85.3629,85.4714,25400.0
2013-04-11 15:45:00,118.16,118.28,118.16,118.22,39800.0,85.4932,85.58,85.4932,85.5366,39800.0
2013-04-11 15:50:00,118.22,118.23,118.0,118.07,38800.0,85.5366,85.5438,85.3774,85.428,38800.0
2013-04-11 15:55:00,118.1,118.26,118.06,118.13,74100.0,85.4497,85.5655,85.4208,85.4714,74100.0
2013-04-12 09:30:00,117.62,117.62,116.6,116.8,79600.0,85.1024,85.1024,84.3644,84.5091,79600.0
2013-04-12 09:35:00,116.87,117.33,116.87,117.3,9100.0,84.5598,84.8926,84.5598,84.8709,9100.0
2013-04-12 09:40:00,117.33,117.93,117.23,117.32,26400.0,84.8926,85.3267,84.8203,84.8854,26400.0
2013-04-12 09:45:00,117.43,117.45,117.15,117.27,11700.0,84.965,84.9794,84.7624,84.8492,11700.0
2013-04-12 09:50:00,117.18,117.25,116.98,116.98,8500.0,84.7841,84.8347,84.6394,84.6394,8500.0
2013-04-12 09:55:00,116.97,117.18,116.79,117.08,19900.0,84.6321,84.7841,84.5019,84.7117,19900.0
2013-04-12 10:00:00,117.01,117.18,117.01,117.11,10300.0,84.6611,84.7841,84.6611,84.7334,10300.0
2013-04-12 10:05:00,117.15,117.25,116.93,117.07,22800.0,84.7624,84.8347,84.6032,84.7045,22800.0
2013-04-12 10:10:00,117.08,117.14,117.02,117.08,4400.0,84.7117,84.7551,84.6683,84.7117,4400.0
2013-04-12 10:15:00,117.06,117.16,116.9,116.91,17900.0,84.6973,84.7696,84.5815,84.5887,17900.0
2013-04-12 10:20:00,116.88,117.13,116.88,117.07,7500.0,84.567,84.7479,84.567,84.7045,7500.0
2013-04-12 10:25:00,117.08,117.3,116.97,117.06,34800.0,84.7117,84.8709,84.6321,84.6973,34800.0
2013-04-12 10:30:00,117.06,117.11,116.97,117.06,34200.0,84.6973,84.7334,84.6321,84.6973,34200.0
2013-04-12 10:35:00,117.09,117.11,116.93,116.94,10500.0,84.719,84.7334,84.6032,84.6104,10500.0
2013-04-12 10:40:00,117.0,117.02,116.87,116.93,6600.0,84.6538,84.6683,84.5598,84.6032,6600.0
2013-04-12 10:45:00,116.86,116.87,116.61,116.64,22900.0,84.5526,84.5598,84.3717,84.3934,22900.0
2013-04-12 10:50:00,116.7,116.84,116.64,116.7,8100.0,84.4368,84.5381,84.3934,84.4368,8100.0
2013-04-12 10:55:00,116.69,116.77,116.61,116.7,3800.0,84.4296,84.4874,84.3717,84.4368,3800.0
2013-04-12 11:00:00,116.7,116.85,116.7,116.78,20100.0,84.4368,84.5453,84.4368,84.4947,20100.0
2013-04-12 11:05:00,116.83,116.88,116.68,116.79,20100.0,84.5308,84.567,84.4223,84.5019,20100.0
2013-04-12 11:10:00,116.84,116.84,116.67,116.68,8100.0,84.5381,84.5381,84.4151,84.4223,8100.0
2013-04-12 11:15:00,116.69,116.85,116.6,116.85,3400.0,84.4296,84.5453,84.3644,84.5453,3400.0
2013-04-12 11:20:00,116.81,116.88,116.79,116.79,3900.0,84.5164,84.567,84.5019,84.5019,3900.0
2013-04-12 11:25:00,116.81,116.86,116.67,116.67,9400.0,84.5164,84.5526,84.4151,84.4151,9400.0
2013-04-12 11:30:00,116.65,116.83,116.65,116.83,19700.0,84.4006,84.5308,84.4006,84.5308,19700.0
2013-04-12 11:35:00,116.85,116.85,116.55,116.55,36200.0,84.5453,84.5453,84.3283,84.3283,36200.0
2013-04-12 11:40:00,116.54,116.59,116.48,116.51,18700.0,84.321,84.3572,84.2776,84.2993,18700.0
2013-04-12 11:45:00,116.5,116.71,116.48,116.67,3600.0,84.2921,84.444,84.2776,84.4151,3600.0
2013-04-12 11:50:00,116.66,117.03,116.66,117.03,17100.0,84.4078,84.6756,84.4078,84.6756,17100.0
2013-04-12 11:55:00,117.02,117.09,116.9,116.96,18300.0,84.6683,84.719,84.5815,84.6249,18300.0
2013-04-12 12:00:00,116.97,117.0,116.79,116.87,15700.0,84.6321,84.6538,84.5019,84.5598,15700.0
2013-04-12 12:05:00,116.86,117.0,116.86,116.95,24000.0,84.5526,84.6538,84.5526,84.6177,24000.0
2013-04-12 12:10:00,116.94,116.97,116.8,116.84,19200.0,84.6104,84.6321,84.5091,84.5381,19200.0
2013-04-12 12:15:00,116.8,116.84,116.72,116.82,17100.0,84.5091,84.5381,84.4513,84.5236,17100.0
2013-04-12 12:20:00,116.81,116.91,116.81,116.88,9400.0,84.5164,84.5887,84.5164,84.567,9400.0
2013-04-12 12:25:00,116.89,116.9,116.87,116.87,1100.0,84.5743,84.5815,84.5598,84.5598,1100.0
2013-04-12 12:30:00,116.87,117.0,116.87,116.96,6700.0,84.5598,84.6538,84.5598,84.6249,6700.0
2013-04-12 12:35:00,116.97,117.0,116.94,117.0,6300.0,84.6321,84.6538,84.6104,84.6538,6300.0
2013-04-12 12:40:00,116.99,117.03,116.95,116.95,5900.0,84.6466,84.6756,84.6177,84.6177,5900.0
2013-04-12 12:45:00,116.95,117.01,116.95,116.99,6000.0,84.6177,84.6611,84.6177,84.6466,6000.0
2013-04-12 12:50:00,117.0,117.1,116.96,117.08,6500.0,84.6538,84.7262,84.6249,84.7117,6500.0
2013-04-12 12:55:00,117.06,117.16,117.06,117.13,15500.0,84.6973,84.7696,84.6973,84.7479,15500.0
2013-04-12 13:00:00,117.11,117.23,117.11,117.16,6100.0,84.7334,84.8203,84.7334,84.7696,6100.0
2013-04-12 13:05:00,117.13,117.19,116.97,117.17,11500.0,84.7479,84.7913,84.6321,84.7768,11500.0
2013-04-12 13:10:00,117.15,117.15,116.98,117.03,14800.0,84.7624,84.7624,84.6394,84.6756,14800.0
2013-04-12 13:15:00,117.02,117.18,117.01,117.04,27500.0,84.6683,84.7841,84.6611,84.6828,27500.0
2013-04-12 13:20:00,117.05,117.06,116.99,117.0,1200.0,84.69,84.6973,84.6466,84.6538,1200.0
2013-04-12 13:25:00,117.0,117.04,116.91,117.04,7500.0,84.6538,84.6828,84.5887,84.6828,7500.0
2013-04-12 13:30:00,116.98,117.02,116.93,116.95,5100.0,84.6394,84.6683,84.6032,84.6177,5100.0
2013-04-12 13:35:00,116.98,117.02,116.92,116.92,4500.0,84.6394,84.6683,84.596,84.596,4500.0
2013-04-12 13:40:00,116.94,117.0,116.9,116.99,6100.0,84.6104,84.6538,84.5815,84.6466,6100.0
2013-04-12 13:45:00,116.97,117.05,116.97,117.0,5100.0,84.6321,84.69,84.6321,84.6538,5100.0
2013-04-12 13:50:00,117.01,117.04,116.83,116.83,7800.0,84.6611,84.6828,84.5308,84.5308,7800.0
2013-04-12 13:55:00,116.8,116.94,116.8,116.93,14500.0,84.5091,84.6104,84.5091,84.6032,14500.0
2013-04-12 14:00:00,116.9,116.98,116.88,116.88,3400.0,84.5815,84.6394,84.567,84.567,3400.0
2013-04-12 14:05:00,116.85,116.88,116.76,116.82,22600.0,84.5453,84.567,84.4802,84.5236,22600.0
2013-04-12 14:10:00,116.82,116.85,116.71,116.73,4400.0,84.5236,84.5453,84.444,84.4585,4400.0
2013-04-12 14:15:00,116.75,116.75,116.62,116.67,11900.0,84.473,84.473,84.3789,84.4151,11900.0
2013-04-12 14:20:00,116.68,116.75,116.64,116.71,7300.0,84.4223,84.473,84.3934,84.444,7300.0
2013-04-12 14:25:00,116.71,116.73,116.59,116.59,9200.0,84.444,84.4585,84.3572,84.3572,9200.0
2013-04-12 14:30:00,116.56,116.59,116.39,116.46,18500.0,84.3355,84.3572,84.2125,84.2631,18500.0
2013-04-12 14:35:00,116.48,116.5,116.4,116.49,10500.0,84.2776,84.2921,84.2197,84.2848,10500.0
2013-04-12 14:40:00,116.49,116.64,116.48,116.48,8900.0,84.2848,84.3934,84.2776,84.2776,8900.0
2013-04-12 14:45:00,116.55,116.65,116.5,116.59,15700.0,84.3283,84.4006,84.2921,84.3572,15700.0
2013-04-12 14:50:00,116.6,116.72,116.6,116.7,29700.0,84.3644,84.4513,84.3644,84.4368,29700.0
2013-04-12 14:55:00,116.71,116.8,116.7,116.8,10600.0,84.444,84.5091,84.4368,84.5091,10600.0
2013-04-12 15:00:00,116.8,116.88,116.73,116.88,15600.0,84.5091,84.567,84.4585,84.567,15600.0
2013-04-12 15:05:00,116.85,116.93,116.84,116.9,9900.0,84.5453,84.6032,84.5381,84.5815,9900.0
2013-04-12 15:10:00,116.9,117.05,116.87,116.97,10500.0,84.5815,84.69,84.5598,84.6321,10500.0
2013-04-12 15:15:00,116.97,117.11,116.95,117.05,15100.0,84.6321,84.7334,84.6177,84.69,15100.0
2013-04-12 15:20:00,117.09,117.09,117.01,117.01,9600.0,84.719,84.719,84.6611,84.6611,9600.0
2013-04-12 15:25:00,117.02,117.04,116.89,117.0,32900.0,84.6683,84.6828,84.5743,84.6538,32900.0
2013-04-12 15:30:00,117.0,117.1,116.96,117.03,13600.0,84.6538,84.7262,84.6249,84.6756,13600.0
2013-04-12 15:35:00,117.0,117.02,116.88,116.92,10500.0,84.6538,84.6683,84.567,84.596,10500.0
2013-04-12 15:40:00,116.91,117.09,116.88,117.04,10400.0,84.5887,84.719,84.567,84.6828,10400.0
2013-04-12 15:45:00,117.05,117.09,116.91,116.94,28400.0,84.69,84.719,84.5887,84.6104,28400.0
2013-04-12 15:50:00,116.93,116.97,116.91,116.94,35600.0,84.6032,84.6321,84.5887,84.6104,35600.0
2013-04-12 15:55:00,116.95,117.13,116.92,117.11,56000.0,84.6177,84.7479,84.596,84.7334,56000.0
2013-04-15 09:30:00,116.1,116.13,114.85,115.18,66300.0,84.0027,84.0244,83.0982,83.337,66300.0
2013-04-15 09:35:00,115.18,115.29,114.69,114.98,70700.0,83.337,83.4166,82.9825,83.1923,70700.0
2013-04-15 09:40:00,114.97,114.99,114.3,114.31,101800.0,83.1851,83.1995,82.7003,82.7075,101800.0
2013-04-15 09:45:00,114.36,114.5,114.13,114.21,60500.0,82.7437,82.845,82.5773,82.6352,60500.0
2013-04-15 09:50:00,114.21,114.45,114.18,114.31,32000.0,82.6352,82.8088,82.6135,82.7075,32000.0
2013-04-15 09:55:00,114.29,114.62,114.27,114.62,32800.0,82.6931,82.9318,82.6786,82.9318,32800.0
2013-04-15 10:00:00,114.57,114.59,114.08,114.09,59700.0,82.8957,82.9101,82.5411,82.5484,59700.0
2013-04-15 10:05:00,114.1,114.1,113.41,113.57,70000.0,82.5556,82.5556,82.0564,82.1721,70000.0
2013-04-15 10:10:00,113.57,113.57,113.32,113.49,34900.0,82.1721,82.1721,81.9912,82.1142,34900.0
2013-04-15 10:15:00,113.47,113.47,113.11,113.14,48000.0,82.0998,82.0998,81.8393,81.861,48000.0
2013-04-15 10:20:00,113.14,113.22,112.94,113.11,70700.0,81.861,81.9189,81.7163,81.8393,70700.0
2013-04-15 10:25:00,113.15,113.29,112.95,113.03,53000.0,81.8682,81.9695,81.7235,81.7814,53000.0
2013-04-15 10:30:00,113.0,113.03,112.82,112.84,54600.0,81.7597,81.7814,81.6295,81.6439,54600.0
2013-04-15 10:35:00,112.82,112.97,112.54,112.94,36200.0,81.6295,81.738,81.4269,81.7163,36200.0
2013-04-15 10:40:00,112.93,112.99,112.77,112.95,32100.0,81.7091,81.7525,81.5933,81.7235,32100.0
2013-04-15 10:45:00,112.98,113.02,112.82,112.82,27400.0,81.7452,81.7742,81.6295,81.6295,27400.0
2013-04-15 10:50:00,112.79,112.79,112.37,112.59,50900.0,81.6078,81.6078,81.3039,81.463,50900.0
2013-04-15 10:55:00,112.6,112.7,112.39,112.64,31100.0,81.4703,81.5426,81.3183,81.4992,31100.0
2013-04-15 11:00:00,112.64,112.64,112.3,112.47,33500.0,81.4992,81.4992,81.2532,81.3762,33500.0
2013-04-15 11:05:00,112.44,112.58,112.42,112.44,24900.0,81.3545,81.4558,81.34,81.3545,24900.0
2013-04-15 11:10:00,112.44,112.54,112.38,112.49,24400.0,81.3545,81.4269,81.3111,81.3907,24400.0
2013-04-15 11:15:00,112.49,112.49,112.19,112.21,18100.0,81.3907,81.3907,81.1736,81.1881,18100.0
2013-04-15 11:20:00,112.23,112.33,112.2,112.25,8700.0,81.2026,81.2749,81.1809,81.217,8700.0
2013-04-15 11:25:00,112.23,112.32,112.15,112.2,33000.0,81.2026,81.2677,81.1447,81.1809,33000.0
2013-04-15 11:30:00,112.2,112.2,111.82,112.11,54700.0,81.1809,81.1809,80.9059,81.1158,54700.0
2013-04-15 11:35:00,112.11,112.69,112.08,112.5,55700.0,81.1158,81.5354,81.094,81.3979,55700.0
2013-04-15 11:40:00,112.51,112.52,112.14,112.16,47100.0,81.4052,81.4124,81.1375,81.1519,47100.0
2013-04-15 11:45:00,112.16,112.16,112.0,112.02,55700.0,81.1519,81.1519,81.0362,81.0506,55700.0
2013-04-15 11:50:00,112.02,112.06,111.9,111.92,22100.0,81.0506,81.0796,80.9638,80.9783,22100.0
2013-04-15 11:55:00,111.94,111.98,111.87,111.96,27300.0,80.9928,81.0217,80.9421,81.0072,27300.0
2013-04-15 12:00:00,111.97,111.97,111.71,111.83,31800.0,81.0145,81.0145,80.8263,80.9132,31800.0
2013-04-15 12:05:00,111.81,111.82,111.51,111.51,36700.0,80.8987,80.9059,80.6816,80.6816,36700.0
2013-04-15 12:10:00,111.53,112.0,111.52,111.94,31600.0,80.6961,81.0362,80.6889,80.9928,31600.0
2013-04-15 12:15:00,111.93,111.95,111.72,111.84,29800.0,80.9855,81.0,80.8336,80.9204,29800.0
2013-04-15 12:20:00,111.84,112.05,111.82,111.85,20100.0,80.9204,81.0723,80.9059,80.9276,20100.0
2013-04-15 12:25:00,111.86,111.87,111.78,111.85,9500.0,80.9349,80.9421,80.877,80.9276,9500.0
2013-04-15 12:30:00,111.83,111.83,111.59,111.62,22300.0,80.9132,80.9132,80.7395,80.7612,22300.0
2013-04-15 12:35:00,111.58,111.59,111.45,111.5,27600.0,80.7323,80.7395,80.6382,80.6744,27600.0
2013-04-15 12:40:00,111.53,111.68,111.46,111.64,7100.0,80.6961,80.8046,80.6455,80.7757,7100.0
2013-04-15 12:45:00,111.65,111.65,111.32,111.44,48300.0,80.7829,80.7829,80.5442,80.631,48300.0
2013-04-15 12:50:00,111.46,111.46,110.93,110.98,39900.0,80.6455,80.6455,80.262,80.2982,39900.0
2013-04-15 12:55:00,110.98,111.4,110.96,111.4,29300.0,80.2982,80.602,80.2837,80.602,29300.0
2013-04-15 13:00:00,111.4,111.4,111.09,111.22,33800.0,80.602,80.602,80.3777,80.4718,33800.0
2013-04-15 13:05:00,111.22,111.25,110.72,110.81,82100.0,80.4718,80.4935,80.11,80.1752,82100.0
2013-04-15 13:10:00,110.83,110.85,110.63,110.68,20000.0,80.1896,80.2041,80.0449,80.0811,20000.0
2013-04-15 13:15:00,110.67,110.67,110.37,110.59,36800.0,80.0739,80.0739,79.8568,80.016,36800.0
2013-04-15 13:20:00,110.61,110.61,110.43,110.52,24300.0,80.0304,80.0304,79.9002,79.9653,24300.0
2013-04-15 13:25:00,110.56,110.67,110.38,110.52,25500.0,79.9943,80.0739,79.864,79.9653,25500.0
2013-04-15 13:30:00,110.49,110.71,110.49,110.64,39000.0,79.9436,80.1028,79.9436,80.0522,39000.0
2013-04-15 13:35:00,110.65,110.87,110.65,110.7,26900.0,80.0594,80.2186,80.0594,80.0956,26900.0
2013-04-15 13:40:00,110.68,110.71,110.42,110.42,23900.0,80.0811,80.1028,79.893,79.893,23900.0
2013-04-15 13:45:00,110.46,110.86,110.45,110.85,17700.0,79.9219,80.2113,79.9147,80.2041,17700.0
2013-04-15 13:50:00,110.82,110.82,110.71,110.73,27700.0,80.1824,80.1824,80.1028,80.1173,27700.0
2013-04-15 13:55:00,110.74,110.8,110.46,110.54,32900.0,80.1245,80.1679,79.9219,79.9798,32900.0
2013-04-15 14:00:00,110.49,110.59,110.39,110.55,26500.0,79.9436,80.016,79.8713,79.987,26500.0
2013-04-15 14:05:00,110.55,110.55,110.39,110.5,25800.0,79.987,79.987,79.8713,79.9509,25800.0
2013-04-15 14:10:00,110.49,110.51,110.3,110.41,28500.0,79.9436,79.9581,79.8061,79.8857,28500.0
2013-04-15 14:15:00,110.41,110.49,110.26,110.45,25100.0,79.8857,79.9436,79.7772,79.9147,25100.0
2013-04-15 14:20:00,110.42,110.53,110.38,110.45,24900.0,79.893,79.9726,79.864,79.9147,24900.0
2013-04-15 14:25:00,110.48,110.48,110.29,110.39,24200.0,79.9364,79.9364,79.7989,79.8713,24200.0
2013-04-15 14:30:00,110.39,110.46,110.29,110.44,37400.0,79.8713,79.9219,79.7989,79.9074,37400.0
2013-04-15 14:35:00,110.45,110.81,110.4,110.73,48300.0,79.9147,80.1752,79.8785,80.1173,48300.0
2013-04-15 14:40:00,110.74,110.86,110.55,110.86,21700.0,80.1245,80.2113,79.987,80.2113,21700.0
2013-04-15 14:45:00,110.88,111.14,110.86,110.95,40100.0,80.2258,80.4139,80.2113,80.2764,40100.0
2013-04-15 14:50:00,110.95,111.01,110.49,110.49,43200.0,80.2764,80.3199,79.9436,79.9436,43200.0
2013-04-15 14:55:00,110.53,110.55,109.73,109.89,78500.0,79.9726,79.987,79.3937,79.5095,78500.0
2013-04-15 15:00:00,109.9,110.53,109.79,110.44,53900.0,79.5167,79.9726,79.4371,79.9074,53900.0
2013-04-15 15:05:00,110.43,110.45,109.95,110.07,57300.0,79.9002,79.9147,79.5529,79.6397,57300.0
2013-04-15 15:10:00,110.1,110.18,109.91,109.97,68500.0,79.6614,79.7193,79.524,79.5674,68500.0
2013-04-15 15:15:00,109.99,110.05,109.87,109.98,76600.0,79.5819,79.6253,79.495,79.5746,76600.0
2013-04-15 15:20:00,109.97,110.48,109.93,110.33,84100.0,79.5674,79.9364,79.5384,79.8279,84100.0
2013-04-15 15:25:00,110.35,110.35,110.05,110.24,52100.0,79.8423,79.8423,79.6253,79.7627,52100.0
2013-04-15 15:30:00,110.24,110.3,110.03,110.03,59800.0,79.7627,79.8061,79.6108,79.6108,59800.0
2013-04-15 15:35:00,110.05,110.05,109.78,109.89,63500.0,79.6253,79.6253,79.4299,79.5095,63500.0
2013-04-15 15:40:00,109.99,110.04,109.87,109.94,57300.0,79.5819,79.618,79.495,79.5457,57300.0
2013-04-15 15:45:00,109.94,110.12,109.78,109.93,85900.0,79.5457,79.6759,79.4299,79.5384,85900.0
2013-04-15 15:50:00,109.95,110.25,109.95,110.17,87500.0,79.5529,79.77,79.5529,79.7121,87500.0
2013-04-15 15:55:00,110.15,110.21,109.72,109.76,205700.0,79.6976,79.741,79.3865,79.4154,205700.0
2013-04-16 09:30:00,111.57,112.25,111.26,111.88,110900.0,80.725,81.217,80.5007,80.9493,110900.0
2013-04-16 09:35:00,111.88,112.24,111.67,112.17,51100.0,80.9493,81.2098,80.7974,81.1592,51100.0
2013-04-16 09:40:00,112.24,112.24,111.57,111.9,54800.0,81.2098,81.2098,80.725,80.9638,54800.0
2013-04-16 09:45:00,111.96,112.06,111.1,111.28,64200.0,81.0072,81.0796,80.385,80.5152,64200.0
2013-04-16 09:50:00,111.32,111.42,111.04,111.33,22400.0,80.5442,80.6165,80.3416,80.5514,22400.0
2013-04-16 09:55:00,111.37,111.42,111.12,111.34,22100.0,80.5803,80.6165,80.3994,80.5586,22100.0
2013-04-16 10:00:00,111.32,111.38,111.0,111.12,30300.0,80.5442,80.5876,80.3126,80.3994,30300.0
2013-04-16 10:05:00,111.11,111.4,110.95,110.95,37600.0,80.3922,80.602,80.2764,80.2764,37600.0
2013-04-16 10:10:00,110.94,111.17,110.69,110.69,25500.0,80.2692,80.4356,80.0883,80.0883,25500.0
2013-04-16 10:15:00,110.69,110.69,110.28,110.28,41700.0,80.0883,80.0883,79.7917,79.7917,41700.0
2013-04-16 10:20:00,110.28,110.58,110.24,110.5,19600.0,79.7917,80.0087,79.7627,79.9509,19600.0
2013-04-16 10:25:00,110.5,110.54,110.27,110.27,19200.0,79.9509,79.9798,79.7844,79.7844,19200.0
2013-04-16 10:30:00,110.24,110.49,110.24,110.3,30400.0,79.7627,79.9436,79.7627,79.8061,30400.0
2013-04-16 10:35:00,110.33,110.49,110.28,110.46,20300.0,79.8279,79.9436,79.7917,79.9219,20300.0
2013-04-16 10:40:00,110.43,110.48,110.36,110.37,17600.0,79.9002,79.9364,79.8496,79.8568,17600.0
2013-04-16 10:45:00,110.33,110.45,110.26,110.45,12800.0,79.8279,79.9147,79.7772,79.9147,12800.0
2013-04-16 10:50:00,110.47,110.47,110.1,110.23,6500.0,79.9292,79.9292,79.6614,79.7555,6500.0
2013-04-16 10:55:00,110.2,110.28,110.17,110.26,9000.0,79.7338,79.7917,79.7121,79.7772,9000.0
2013-04-16 11:00:00,110.28,110.44,110.28,110.29,9800.0,79.7917,79.9074,79.7917,79.7989,9800.0
2013-04-16 11:05:00,110.29,110.3,110.07,110.22,18400.0,79.7989,79.8061,79.6397,79.7483,18400.0
2013-04-16 11:10:00,110.23,110.43,110.23,110.43,5400.0,79.7555,79.9002,79.7555,79.9002,5400.0
2013-04-16 11:15:00,110.43,110.92,110.43,110.73,27000.0,79.9002,80.2547,79.9002,80.1173,27000.0
2013-04-16 11:20:00,110.71,110.71,110.48,110.52,8700.0,80.1028,80.1028,79.9364,79.9653,8700.0
2013-04-16 11:25:00,110.52,110.53,110.32,110.46,15100.0,79.9653,79.9726,79.8206,79.9219,15100.0
2013-04-16 11:30:00,110.51,110.63,110.51,110.61,9900.0,79.9581,80.0449,79.9581,80.0304,9900.0
2013-04-16 11:35:00,110.57,110.72,110.56,110.67,9200.0,80.0015,80.11,79.9943,80.0739,9200.0
2013-04-16 11:40:00,110.68,110.93,110.62,110.93,13300.0,80.0811,80.262,80.0377,80.262,13300.0
2013-04-16 11:45:00,110.93,111.01,110.75,110.86,12500.0,80.262,80.3199,80.1317,80.2113,12500.0
2013-04-16 11:50:00,110.86,111.06,110.76,111.06,12400.0,80.2113,80.356,80.139,80.356,12400.0
2013-04-16 11:55:00,111.04,111.06,110.83,110.88,5500.0,80.3416,80.356,80.1896,80.2258,5500.0
2013-04-16 12:00:00,110.89,111.0,110.88,110.91,21400.0,80.233,80.3126,80.2258,80.2475,21400.0
2013-04-16 12:05:00,110.91,110.91,110.73,110.75,14000.0,80.2475,80.2475,80.1173,80.1317,14000.0
2013-04-16 12:10:00,110.77,110.95,110.77,110.86,13200.0,80.1462,80.2764,80.1462,80.2113,13200.0
2013-04-16 12:15:00,110.88,110.91,110.83,110.87,5000.0,80.2258,80.2475,80.1896,80.2186,5000.0
2013-04-16 12:20:00,110.86,110.86,110.75,110.85,8300.0,80.2113,80.2113,80.1317,80.2041,8300.0
2013-04-16 12:25:00,110.83,110.9,110.82,110.9,6300.0,80.1896,80.2403,80.1824,80.2403,6300.0
2013-04-16 12:30:00,110.91,111.02,110.89,111.0,6900.0,80.2475,80.3271,80.233,80.3126,6900.0
2013-04-16 12:35:00,111.0,111.05,110.85,110.88,13800.0,80.3126,80.3488,80.2041,80.2258,13800.0
2013-04-16 12:40:00,110.87,111.04,110.84,110.88,8300.0,80.2186,80.3416,80.1969,80.2258,8300.0
2013-04-16 12:45:00,110.88,110.9,110.82,110.89,6400.0,80.2258,80.2403,80.1824,80.233,6400.0
2013-04-16 12:50:00,110.91,111.27,110.91,111.27,13000.0,80.2475,80.508,80.2475,80.508,13000.0
2013-04-16 12:55:00,111.25,111.41,111.24,111.33,13300.0,80.4935,80.6093,80.4863,80.5514,13300.0
2013-04-16 13:00:00,111.34,111.43,111.27,111.27,9800.0,80.5586,80.6237,80.508,80.508,9800.0
2013-04-16 13:05:00,111.28,111.41,111.24,111.35,12500.0,80.5152,80.6093,80.4863,80.5659,12500.0
2013-04-16 13:10:00,111.32,111.37,111.31,111.32,4900.0,80.5442,80.5803,80.5369,80.5442,4900.0
2013-04-16 13:15:00,111.36,111.4,111.33,111.34,19400.0,80.5731,80.602,80.5514,80.5586,19400.0
2013-04-16 13:20:00,111.36,111.41,111.31,111.39,13500.0,80.5731,80.6093,80.5369,80.5948,13500.0
2013-04-16 13:25:00,111.35,111.38,111.29,111.36,8800.0,80.5659,80.5876,80.5225,80.5731,8800.0
2013-04-16 13:30:00,111.37,111.44,111.28,111.28,39400.0,80.5803,80.631,80.5152,80.5152,39400.0
2013-04-16 13:35:00,111.29,111.32,111.22,111.25,6100.0,80.5225,80.5442,80.4718,80.4935,6100.0
2013-04-16 13:40:00,111.25,111.33,111.22,111.28,22100.0,80.4935,80.5514,80.4718,80.5152,22100.0
2013-04-16 13:45:00,111.28,111.36,111.27,111.29,9500.0,80.5152,80.5731,80.508,80.5225,9500.0
2013-04-16 13:50:00,111.29,111.33,111.27,111.29,12800.0,80.5225,80.5514,80.508,80.5225,12800.0
2013-04-16 13:55:00,111.29,111.36,111.27,111.33,11700.0,80.5225,80.5731,80.508,80.5514,11700.0
2013-04-16 14:00:00,111.32,111.4,111.3,111.4,13200.0,80.5442,80.602,80.5297,80.602,13200.0
2013-04-16 14:05:00,111.37,111.46,111.36,111.41,13600.0,80.5803,80.6455,80.5731,80.6093,13600.0
2013-04-16 14:10:00,111.39,111.42,111.29,111.42,12000.0,80.5948,80.6165,80.5225,80.6165,12000.0
2013-04-16 14:15:00,111.39,111.39,111.29,111.31,4900.0,80.5948,80.5948,80.5225,80.5369,4900.0
2013-04-16 14:20:00,111.3,111.37,111.3,111.32,10100.0,80.5297,80.5803,80.5297,80.5442,10100.0
2013-04-16 14:25:00,111.33,111.36,111.19,111.3,9300.0,80.5514,80.5731,80.4501,80.5297,9300.0
2013-04-16 14:30:00,111.26,111.26,111.14,111.16,12200.0,80.5007,80.5007,80.4139,80.4284,12200.0
2013-04-16 14:35:00,111.18,111.22,111.16,111.2,9200.0,80.4429,80.4718,80.4284,80.4573,9200.0
2013-04-16 14:40:00,111.22,111.33,111.21,111.26,5100.0,80.4718,80.5514,80.4646,80.5007,5100.0
2013-04-16 14:45:00,111.24,111.37,111.23,111.36,9600.0,80.4863,80.5803,80.479,80.5731,9600.0
2013-04-16 14:50:00,111.32,111.37,111.32,111.34,10000.0,80.5442,80.5803,80.5442,80.5586,10000.0
2013-04-16 14:55:00,111.34,111.37,110.99,111.0,33600.0,80.5586,80.5803,80.3054,80.3126,33600.0
2013-04-16 15:00:00,111.02,111.23,111.02,111.23,14200.0,80.3271,80.479,80.3271,80.479,14200.0
2013-04-16 15:05:00,111.25,111.32,111.2,111.27,15500.0,80.4935,80.5442,80.4573,80.508,15500.0
2013-04-16 15:10:00,111.24,111.3,111.22,111.26,13400.0,80.4863,80.5297,80.4718,80.5007,13400.0
2013-04-16 15:15:00,111.3,111.37,111.23,111.26,13300.0,80.5297,80.5803,80.479,80.5007,13300.0
2013-04-16 15:20:00,111.24,111.31,111.21,111.26,17300.0,80.4863,80.5369,80.4646,80.5007,17300.0
2013-04-16 15:25:00,111.29,111.38,111.23,111.23,16300.0,80.5225,80.5876,80.479,80.479,16300.0
2013-04-16 15:30:00,111.25,111.34,111.19,111.22,12900.0,80.4935,80.5586,80.4501,80.4718,12900.0
2013-04-16 15:35:00,111.23,111.28,111.15,111.26,22000.0,80.479,80.5152,80.4212,80.5007,22000.0
2013-04-16 15:40:00,111.27,111.35,111.24,111.31,20100.0,80.508,80.5659,80.4863,80.5369,20100.0
2013-04-16 15:45:00,111.3,111.36,111.26,111.32,26400.0,80.5297,80.5731,80.5007,80.5442,26400.0
2013-04-16 15:50:00,111.32,111.37,111.14,111.25,45400.0,80.5442,80.5803,80.4139,80.4935,45400.0
2013-04-16 15:55:00,111.28,111.39,111.25,111.32,45300.0,80.5152,80.5948,80.4935,80.5442,45300.0
2013-04-17 09:30:00,110.0,110.5,109.99,110.02,64800.0,79.5891,79.9509,79.5819,79.6036,64800.0
2013-04-17 09:35:00,109.99,110.07,109.51,109.59,59500.0,79.5819,79.6397,79.2346,79.2924,59500.0
2013-04-17 09:40:00,109.55,109.59,108.63,109.23,63600.0,79.2635,79.2924,78.5978,79.032,63600.0
2013-04-17 09:45:00,109.23,109.3,108.91,109.04,59300.0,79.032,79.0826,78.8004,78.8945,59300.0
2013-04-17 09:50:00,109.05,109.44,109.0,109.37,29600.0,78.9017,79.1839,78.8656,79.1333,29600.0
2013-04-17 09:55:00,109.38,109.46,109.1,109.38,23400.0,79.1405,79.1984,78.9379,79.1405,23400.0
2013-04-17 10:00:00,109.39,109.6,109.23,109.36,43400.0,79.1477,79.2997,79.032,79.126,43400.0
2013-04-17 10:05:00,109.37,109.63,109.34,109.59,34400.0,79.1333,79.3214,79.1116,79.2924,34400.0
2013-04-17 10:10:00,109.59,109.68,109.48,109.5,14200.0,79.2924,79.3576,79.2128,79.2273,14200.0
2013-04-17 10:15:00,109.52,109.61,109.48,109.5,18800.0,79.2418,79.3069,79.2128,79.2273,18800.0
2013-04-17 10:20:00,109.46,109.51,109.13,109.51,55200.0,79.1984,79.2346,78.9596,79.2346,55200.0
2013-04-17 10:25:00,109.51,109.54,109.3,109.3,22000.0,79.2346,79.2563,79.0826,79.0826,22000.0
2013-04-17 10:30:00,109.29,109.29,108.98,109.14,33600.0,79.0754,79.0754,78.8511,78.9668,33600.0
2013-04-17 10:35:00,109.13,109.26,108.9,108.94,18100.0,78.9596,79.0537,78.7932,78.8221,18100.0
2013-04-17 10:40:00,108.95,109.16,108.73,108.8,20900.0,78.8294,78.9813,78.6702,78.7208,20900.0
2013-04-17 10:45:00,108.79,108.91,108.54,108.54,41500.0,78.7136,78.8004,78.5327,78.5327,41500.0
2013-04-17 10:50:00,108.55,108.57,108.33,108.43,18900.0,78.54,78.5544,78.3808,78.4531,18900.0
2013-04-17 10:55:00,108.43,108.47,108.34,108.38,26500.0,78.4531,78.4821,78.388,78.417,26500.0
2013-04-17 11:00:00,108.36,108.47,108.28,108.47,20700.0,78.4025,78.4821,78.3446,78.4821,20700.0
2013-04-17 11:05:00,108.47,108.59,108.11,108.11,30500.0,78.4821,78.5689,78.2216,78.2216,30500.0
2013-04-17 11:10:00,108.1,108.36,108.05,108.25,24800.0,78.2144,78.4025,78.1782,78.3229,24800.0
2013-04-17 11:15:00,108.23,108.24,108.1,108.19,29300.0,78.3084,78.3157,78.2144,78.2795,29300.0
2013-04-17 11:20:00,108.18,108.75,108.18,108.68,30800.0,78.2723,78.6847,78.2723,78.634,30800.0
2013-04-17 11:25:00,108.68,108.7,108.45,108.55,13000.0,78.634,78.6485,78.4676,78.54,13000.0
2013-04-17 11:30:00,108.53,108.62,108.29,108.29,14000.0,78.5255,78.5906,78.3518,78.3518,14000.0
2013-04-17 11:35:00,108.33,108.52,108.31,108.45,21700.0,78.3808,78.5183,78.3663,78.4676,21700.0
2013-04-17 11:40:00,108.48,108.56,108.35,108.37,12700.0,78.4893,78.5472,78.3953,78.4097,12700.0
2013-04-17 11:45:00,108.4,108.4,108.01,108.03,24200.0,78.4314,78.4314,78.1492,78.1637,24200.0
2013-04-17 11:50:00,108.03,108.06,108.0,108.01,35500.0,78.1637,78.1854,78.142,78.1492,35500.0
2013-04-17 11:55:00,108.02,108.13,107.99,108.05,22000.0,78.1565,78.2361,78.1348,78.1782,22000.0
2013-04-17 12:00:00,108.06,108.27,108.04,108.06,28800.0,78.1854,78.3374,78.171,78.1854,28800.0
2013-04-17 12:05:00,108.07,108.19,108.01,108.1,16300.0,78.1927,78.2795,78.1492,78.2144,16300.0
2013-04-17 12:10:00,108.1,108.16,108.0,108.09,9400.0,78.2144,78.2578,78.142,78.2071,9400.0
2013-04-17 12:15:00,108.03,108.12,107.91,107.96,24300.0,78.1637,78.2288,78.0769,78.1131,24300.0
2013-04-17 12:20:00,107.99,108.01,107.68,107.72,33800.0,78.1348,78.1492,77.9105,77.9394,33800.0
2013-04-17 12:25:00,107.74,107.74,107.52,107.68,25900.0,77.9539,77.9539,77.7947,77.9105,25900.0
2013-04-17 12:30:00,107.69,107.9,107.69,107.86,29700.0,77.9177,78.0697,77.9177,78.0407,29700.0
2013-04-17 12:35:00,107.87,107.96,107.84,107.93,6700.0,78.048,78.1131,78.0262,78.0914,6700.0
2013-04-17 12:40:00,107.93,107.93,107.61,107.68,16900.0,78.0914,78.0914,77.8598,77.9105,16900.0
2013-04-17 12:45:00,107.71,107.8,107.59,107.62,15800.0,77.9322,77.9973,77.8454,77.8671,15800.0
2013-04-17 12:50:00,107.63,107.85,107.57,107.7,14500.0,77.8743,78.0335,77.8309,77.925,14500.0
2013-04-17 12:55:00,107.73,107.81,107.67,107.75,23500.0,77.9467,78.0045,77.9032,77.9611,23500.0
2013-04-17 13:00:00,107.76,108.0,107.73,107.93,12300.0,77.9684,78.142,77.9467,78.0914,12300.0
2013-04-17 13:05:00,107.95,107.95,107.7,107.77,11100.0,78.1058,78.1058,77.925,77.9756,11100.0
2013-04-17 13:10:00,107.77,107.77,107.59,107.6,13100.0,77.9756,77.9756,77.8454,77.8526,13100.0
2013-04-17 13:15:00,107.61,107.84,107.61,107.69,14600.0,77.8598,78.0262,77.8598,77.9177,14600.0
2013-04-17 13:20:00,107.68,107.84,107.66,107.83,10100.0,77.9105,78.0262,77.896,78.019,10100.0
2013-04-17 13:25:00,107.87,107.89,107.68,107.76,17600.0,78.048,78.0624,77.9105,77.9684,17600.0
2013-04-17 13:30:00,107.77,108.01,107.77,107.89,22100.0,77.9756,78.1492,77.9756,78.0624,22100.0
2013-04-17 13:35:00,107.9,108.31,107.9,108.29,19300.0,78.0697,78.3663,78.0697,78.3518,19300.0
2013-04-17 13:40:00,108.32,108.56,108.29,108.52,13900.0,78.3735,78.5472,78.3518,78.5183,13900.0
2013-04-17 13:45:00,108.52,108.59,108.42,108.45,30900.0,78.5183,78.5689,78.4459,78.4676,30900.0
2013-04-17 13:50:00,108.47,108.47,108.22,108.26,18700.0,78.4821,78.4821,78.3012,78.3301,18700.0
2013-04-17 13:55:00,108.26,108.35,108.04,108.13,15400.0,78.3301,78.3953,78.171,78.2361,15400.0
2013-04-17 14:00:00,108.14,108.17,107.88,107.9,26200.0,78.2433,78.265,78.0552,78.0697,26200.0
2013-04-17 14:05:00,107.87,108.2,107.87,108.03,13600.0,78.048,78.2867,78.048,78.1637,13600.0
2013-04-17 14:10:00,108.05,108.21,108.03,108.19,12900.0,78.1782,78.294,78.1637,78.2795,12900.0
2013-04-17 14:15:00,108.19,108.19,108.01,108.01,17800.0,78.2795,78.2795,78.1492,78.1492,17800.0
2013-04-17 14:20:00,108.01,108.18,108.0,108.02,9400.0,78.1492,78.2723,78.142,78.1565,9400.0
2013-04-17 14:25:00,108.0,108.31,107.92,108.17,18200.0,78.142,78.3663,78.0841,78.265,18200.0
2013-04-17 14:30:00,108.18,108.24,108.04,108.12,15400.0,78.2723,78.3157,78.171,78.2288,15400.0
2013-04-17 14:35:00,108.12,108.16,107.94,107.94,13700.0,78.2288,78.2578,78.0986,78.0986,13700.0
2013-04-17 14:40:00,107.93,107.94,107.6,107.6,18700.0,78.0914,78.0986,77.8526,77.8526,18700.0
2013-04-17 14:45:00,107.61,107.8,107.61,107.65,17800.0,77.8598,77.9973,77.8598,77.8888,17800.0
2013-04-17 14:50:00,107.65,107.65,107.52,107.54,15200.0,77.8888,77.8888,77.7947,77.8092,15200.0
2013-04-17 14:55:00,107.55,107.83,107.54,107.78,19300.0,77.8164,78.019,77.8092,77.9828,19300.0
2013-04-17 15:00:00,107.77,107.83,107.69,107.82,17700.0,77.9756,78.019,77.9177,78.0118,17700.0
2013-04-17 15:05:00,107.81,107.92,107.69,107.74,17300.0,78.0045,78.0841,77.9177,77.9539,17300.0
2013-04-17 15:10:00,107.77,107.87,107.71,107.82,16900.0,77.9756,78.048,77.9322,78.0118,16900.0
2013-04-17 15:15:00,107.85,108.06,107.83,107.97,39800.0,78.0335,78.1854,78.019,78.1203,39800.0
2013-04-17 15:20:00,107.99,108.08,107.86,107.98,20900.0,78.1348,78.1999,78.0407,78.1275,20900.0
2013-04-17 15:25:00,107.99,108.09,107.94,108.0,21600.0,78.1348,78.2071,78.0986,78.142,21600.0
2013-04-17 15:30:00,108.0,108.02,107.76,107.86,33400.0,78.142,78.1565,77.9684,78.0407,33400.0
2013-04-17 15:35:00,107.87,107.96,107.74,107.84,35300.0,78.048,78.1131,77.9539,78.0262,35300.0
2013-04-17 15:40:00,107.82,107.92,107.8,107.92,25200.0,78.0118,78.0841,77.9973,78.0841,25200.0
2013-04-17 15:45:00,107.92,108.06,107.82,108.01,40300.0,78.0841,78.1854,78.0118,78.1492,40300.0
2013-04-17 15:50:00,108.01,108.09,108.01,108.07,50800.0,78.1492,78.2071,78.1492,78.1927,50800.0
2013-04-17 15:55:00,108.08,108.26,108.0,108.01,81600.0,78.1999,78.3301,78.142,78.1492,81600.0
2013-04-18 09:30:00,108.33,109.04,108.25,108.64,31600.0,78.3808,78.8945,78.3229,78.6051,31600.0
2013-04-18 09:35:00,108.56,108.61,106.61,106.87,49900.0,78.5472,78.5834,77.1363,77.3244,49900.0
2013-04-18 09:40:00,106.84,107.94,106.84,107.43,29500.0,77.3027,78.0986,77.3027,77.7296,29500.0
2013-04-18 09:45:00,107.43,107.5,107.23,107.48,71700.0,77.7296,77.7802,77.5849,77.7658,71700.0
2013-04-18 09:50:00,107.38,107.59,107.34,107.43,33900.0,77.6934,77.8454,77.6645,77.7296,33900.0
2013-04-18 09:55:00,107.43,107.44,106.96,106.98,15700.0,77.7296,77.7368,77.3895,77.404,15700.0
2013-04-18 10:00:00,106.95,107.09,106.44,106.44,34000.0,77.3823,77.4836,77.0133,77.0133,34000.0
2013-04-18 10:05:00,106.44,106.92,106.34,106.39,26400.0,77.0133,77.3606,76.9409,76.9771,26400.0
2013-04-18 10:10:00,106.44,106.64,106.37,106.64,35700.0,77.0133,77.158,76.9626,77.158,35700.0
2013-04-18 10:15:00,106.7,106.71,106.45,106.46,13300.0,77.2014,77.2087,77.0205,77.0278,13300.0
2013-04-18 10:20:00,106.45,106.63,106.37,106.45,24000.0,77.0205,77.1508,76.9626,77.0205,24000.0
2013-04-18 10:25:00,106.45,106.64,106.1,106.63,29500.0,77.0205,77.158,76.7673,77.1508,29500.0
2013-04-18 10:30:00,106.64,107.06,106.61,107.02,31900.0,77.158,77.4619,77.1363,77.4329,31900.0
2013-04-18 10:35:00,107.03,107.08,106.89,106.98,28800.0,77.4402,77.4764,77.3389,77.404,28800.0
2013-04-18 10:40:00,106.98,107.36,106.95,107.29,30100.0,77.404,77.679,77.3823,77.6283,30100.0
2013-04-18 10:45:00,107.3,107.6,106.98,107.23,43000.0,77.6355,77.8526,77.404,77.5849,43000.0
2013-04-18 10:50:00,107.23,107.57,107.11,107.47,18900.0,77.5849,77.8309,77.4981,77.7585,18900.0
2013-04-18 10:55:00,107.49,107.5,107.11,107.23,17700.0,77.773,77.7802,77.4981,77.5849,17700.0
2013-04-18 11:00:00,107.21,107.21,106.94,106.99,18300.0,77.5704,77.5704,77.3751,77.4112,18300.0
2013-04-18 11:05:00,107.02,107.04,106.87,107.0,11700.0,77.4329,77.4474,77.3244,77.4185,11700.0
2013-04-18 11:10:00,107.03,107.06,106.83,106.97,11900.0,77.4402,77.4619,77.2955,77.3968,11900.0
2013-04-18 11:15:00,107.0,107.16,106.98,106.99,13200.0,77.4185,77.5342,77.404,77.4112,13200.0
2013-04-18 11:20:00,106.98,107.08,106.91,107.06,17100.0,77.404,77.4764,77.3534,77.4619,17100.0
2013-04-18 11:25:00,107.06,107.19,106.51,106.54,14500.0,77.4619,77.5559,77.0639,77.0856,14500.0
2013-04-18 11:30:00,106.51,106.7,106.4,106.42,16000.0,77.0639,77.2014,76.9844,76.9988,16000.0
2013-04-18 11:35:00,106.46,106.58,106.44,106.48,30200.0,77.0278,77.1146,77.0133,77.0422,30200.0
2013-04-18 11:40:00,106.5,106.5,106.14,106.17,30900.0,77.0567,77.0567,76.7962,76.8179,30900.0
2013-04-18 11:45:00,106.14,106.34,106.03,106.26,18700.0,76.7962,76.9409,76.7166,76.8831,18700.0
2013-04-18 11:50:00,106.29,106.34,106.15,106.34,13100.0,76.9048,76.9409,76.8035,76.9409,13100.0
2013-04-18 11:55:00,106.41,106.57,106.26,106.41,17900.0,76.9916,77.1074,76.8831,76.9916,17900.0
2013-04-18 12:00:00,106.47,106.64,106.19,106.28,16200.0,77.035,77.158,76.8324,76.8975,16200.0
2013-04-18 12:05:00,106.35,106.65,106.34,106.46,12000.0,76.9482,77.1652,76.9409,77.0278,12000.0
2013-04-18 12:10:00,106.49,106.58,106.42,106.58,9100.0,77.0495,77.1146,76.9988,77.1146,9100.0
2013-04-18 12:15:00,106.58,106.59,106.37,106.37,13500.0,77.1146,77.1218,76.9626,76.9626,13500.0
2013-04-18 12:20:00,106.36,106.62,106.29,106.46,17600.0,76.9554,77.1435,76.9048,77.0278,17600.0
2013-04-18 12:25:00,106.47,106.63,106.47,106.53,5500.0,77.035,77.1508,77.035,77.0784,5500.0
2013-04-18 12:30:00,106.53,106.73,106.5,106.69,11300.0,77.0784,77.2231,77.0567,77.1942,11300.0
2013-04-18 12:35:00,106.63,106.63,106.31,106.38,18200.0,77.1508,77.1508,76.9192,76.9699,18200.0
2013-04-18 12:40:00,106.39,106.53,106.36,106.41,14900.0,76.9771,77.0784,76.9554,76.9916,14900.0
2013-04-18 12:45:00,106.39,106.56,106.34,106.54,9400.0,76.9771,77.1001,76.9409,77.0856,9400.0
2013-04-18 12:50:00,106.5,106.69,106.49,106.66,17100.0,77.0567,77.1942,77.0495,77.1725,17100.0
2013-04-18 12:55:00,106.66,106.85,106.64,106.7,27400.0,77.1725,77.3099,77.158,77.2014,27400.0
2013-04-18 13:00:00,106.71,106.73,106.47,106.52,25800.0,77.2087,77.2231,77.035,77.0712,25800.0
2013-04-18 13:05:00,106.51,106.57,106.4,106.42,17000.0,77.0639,77.1074,76.9844,76.9988,17000.0
2013-04-18 13:10:00,106.41,106.51,106.33,106.35,12000.0,76.9916,77.0639,76.9337,76.9482,12000.0
2013-04-18 13:15:00,106.36,106.38,106.26,106.3,10300.0,76.9554,76.9699,76.8831,76.912,10300.0
2013-04-18 13:20:00,106.25,106.39,106.24,106.27,12000.0,76.8758,76.9771,76.8686,76.8903,12000.0
2013-04-18 13:25:00,106.3,106.37,106.29,106.34,16600.0,76.912,76.9626,76.9048,76.9409,16600.0
2013-04-18 13:30:00,106.35,106.43,106.34,106.38,11400.0,76.9482,77.0061,76.9409,76.9699,11400.0
2013-04-18 13:35:00,106.37,106.37,106.22,106.27,13600.0,76.9626,76.9626,76.8541,76.8903,13600.0
2013-04-18 13:40:00,106.31,106.35,106.13,106.2,14600.0,76.9192,76.9482,76.789,76.8396,14600.0
2013-04-18 13:45:00,106.22,106.23,106.02,106.02,20600.0,76.8541,76.8614,76.7094,76.7094,20600.0
2013-04-18 13:50:00,106.04,106.08,105.95,106.01,27200.0,76.7239,76.7528,76.6588,76.7022,27200.0
2013-04-18 13:55:00,106.03,106.13,105.96,106.08,17700.0,76.7166,76.789,76.666,76.7528,17700.0
2013-04-18 14:00:00,106.1,106.15,106.06,106.06,20500.0,76.7673,76.8035,76.7384,76.7384,20500.0
2013-04-18 14:05:00,106.04,106.16,106.01,106.01,10700.0,76.7239,76.8107,76.7022,76.7022,10700.0
2013-04-18 14:10:00,106.02,106.08,105.96,106.04,18800.0,76.7094,76.7528,76.666,76.7239,18800.0
2013-04-18 14:15:00,106.08,106.11,105.91,105.99,25500.0,76.7528,76.7745,76.6298,76.6877,25500.0
2013-04-18 14:20:00,106.0,106.04,105.87,105.96,40900.0,76.6949,76.7239,76.6009,76.666,40900.0
2013-04-18 14:25:00,105.98,106.11,105.98,106.02,20900.0,76.6805,76.7745,76.6805,76.7094,20900.0
2013-04-18 14:30:00,105.99,106.07,105.97,106.02,20200.0,76.6877,76.7456,76.6732,76.7094,20200.0
2013-04-18 14:35:00,106.01,106.07,105.99,105.99,19400.0,76.7022,76.7456,76.6877,76.6877,19400.0
2013-04-18 14:40:00,105.98,106.09,105.95,105.98,31700.0,76.6805,76.7601,76.6588,76.6805,31700.0
2013-04-18 14:45:00,105.98,106.08,105.95,105.98,35300.0,76.6805,76.7528,76.6588,76.6805,35300.0
2013-04-18 14:50:00,105.98,106.03,105.91,105.99,54200.0,76.6805,76.7166,76.6298,76.6877,54200.0
2013-04-18 14:55:00,105.98,106.04,105.88,106.01,48200.0,76.6805,76.7239,76.6081,76.7022,48200.0
2013-04-18 15:00:00,106.01,106.05,105.95,105.97,35100.0,76.7022,76.7311,76.6588,76.6732,35100.0
2013-04-18 15:05:00,105.98,106.19,105.96,106.05,36200.0,76.6805,76.8324,76.666,76.7311,36200.0
2013-04-18 15:10:00,106.04,106.16,105.99,106.04,46500.0,76.7239,76.8107,76.6877,76.7239,46500.0
2013-04-18 15:15:00,106.06,106.12,105.99,106.04,31200.0,76.7384,76.7818,76.6877,76.7239,31200.0
2013-04-18 15:20:00,106.04,106.06,105.93,105.98,52100.0,76.7239,76.7384,76.6443,76.6805,52100.0
2013-04-18 15:25:00,106.0,106.07,105.97,106.05,48100.0,76.6949,76.7456,76.6732,76.7311,48100.0
2013-04-18 15:30:00,106.06,106.17,106.02,106.05,48700.0,76.7384,76.8179,76.7094,76.7311,48700.0
2013-04-18 15:35:00,106.04,106.1,105.98,106.06,40600.0,76.7239,76.7673,76.6805,76.7384,40600.0
2013-04-18 15:40:00,106.06,106.23,106.02,106.17,32200.0,76.7384,76.8614,76.7094,76.8179,32200.0
2013-04-18 15:45:00,106.15,106.21,106.0,106.05,59900.0,76.8035,76.8469,76.6949,76.7311,59900.0
2013-04-18 15:50:00,106.05,106.12,105.96,105.99,59100.0,76.7311,76.7818,76.666,76.6877,59100.0
2013-04-18 15:55:00,105.97,106.06,105.86,106.01,117700.0,76.6732,76.7384,76.5936,76.7022,117700.0
2013-04-19 09:30:00,106.11,106.62,106.03,106.39,140600.0,76.7745,77.1435,76.7166,76.9771,140600.0
2013-04-19 09:35:00,106.3,106.4,106.03,106.23,50200.0,76.912,76.9844,76.7166,76.8614,50200.0
2013-04-19 09:40:00,106.18,106.57,106.07,106.5,62600.0,76.8252,77.1074,76.7456,77.0567,62600.0
2013-04-19 09:45:00,106.51,106.54,106.19,106.24,26700.0,77.0639,77.0856,76.8324,76.8686,26700.0
2013-04-19 09:50:00,106.22,106.44,106.16,106.16,26400.0,76.8541,77.0133,76.8107,76.8107,26400.0
2013-04-19 09:55:00,106.22,106.41,106.02,106.41,20700.0,76.8541,76.9916,76.7094,76.9916,20700.0
2013-04-19 10:00:00,106.48,107.31,106.46,107.28,56300.0,77.0422,77.6428,77.0278,77.6211,56300.0
2013-04-19 10:05:00,107.41,107.55,107.22,107.51,53000.0,77.7151,77.8164,77.5777,77.7875,53000.0
2013-04-19 10:10:00,107.49,107.6,107.21,107.36,22000.0,77.773,77.8526,77.5704,77.679,22000.0
2013-04-19 10:15:00,107.36,107.38,107.1,107.24,14300.0,77.679,77.6934,77.4908,77.5921,14300.0
2013-04-19 10:20:00,107.23,107.23,106.92,106.95,25800.0,77.5849,77.5849,77.3606,77.3823,25800.0
2013-04-19 10:25:00,106.98,107.01,106.7,106.79,24400.0,77.404,77.4257,77.2014,77.2665,24400.0
2013-04-19 10:30:00,106.77,107.0,106.77,106.97,23100.0,77.2521,77.4185,77.2521,77.3968,23100.0
2013-04-19 10:35:00,106.98,107.23,106.98,107.13,20400.0,77.404,77.5849,77.404,77.5125,20400.0
2013-04-19 10:40:00,107.1,107.32,107.06,107.2,16100.0,77.4908,77.65,77.4619,77.5632,16100.0
2013-04-19 10:45:00,107.22,107.28,106.85,106.85,15100.0,77.5777,77.6211,77.3099,77.3099,15100.0
2013-04-19 10:50:00,106.86,106.92,106.7,106.92,20600.0,77.3172,77.3606,77.2014,77.3606,20600.0
2013-04-19 10:55:00,106.93,107.38,106.91,107.3,20000.0,77.3678,77.6934,77.3534,77.6355,20000.0
2013-04-19 11:00:00,107.29,107.33,107.08,107.12,43600.0,77.6283,77.6572,77.4764,77.5053,43600.0
2013-04-19 11:05:00,107.09,107.35,107.03,107.24,42900.0,77.4836,77.6717,77.4402,77.5921,42900.0
2013-04-19 11:10:00,107.25,107.26,107.1,107.17,15200.0,77.5994,77.6066,77.4908,77.5415,15200.0
2013-04-19 11:15:00,107.19,107.23,107.1,107.15,23300.0,77.5559,77.5849,77.4908,77.527,23300.0
2013-04-19 11:20:00,107.14,107.26,107.14,107.17,23200.0,77.5198,77.6066,77.5198,77.5415,23200.0
2013-04-19 11:25:00,107.2,107.2,107.09,107.15,17500.0,77.5632,77.5632,77.4836,77.527,17500.0
2013-04-19 11:30:00,107.2,107.29,107.15,107.23,12500.0,77.5632,77.6283,77.527,77.5849,12500.0
2013-04-19 11:35:00,107.25,107.27,107.18,107.25,38600.0,77.5994,77.6138,77.5487,77.5994,38600.0
2013-04-19 11:40:00,107.24,107.24,107.07,107.15,19800.0,77.5921,77.5921,77.4691,77.527,19800.0
2013-04-19 11:45:00,107.16,107.33,107.16,107.26,32300.0,77.5342,77.6572,77.5342,77.6066,32300.0
2013-04-19 11:50:00,107.26,107.29,107.15,107.2,7300.0,77.6066,77.6283,77.527,77.5632,7300.0
2013-04-19 11:55:00,107.14,107.26,107.12,107.19,9400.0,77.5198,77.6066,77.5053,77.5559,9400.0
2013-04-19 12:00:00,107.19,107.23,106.92,107.01,17800.0,77.5559,77.5849,77.3606,77.4257,17800.0
2013-04-19 12:05:00,107.06,107.09,106.84,106.88,11900.0,77.4619,77.4836,77.3027,77.3317,11900.0
2013-04-19 12:10:00,106.88,106.92,106.78,106.92,9400.0,77.3317,77.3606,77.2593,77.3606,9400.0
2013-04-19 12:15:00,106.95,106.95,106.69,106.73,12100.0,77.3823,77.3823,77.1942,77.2231,12100.0
2013-04-19 12:20:00,106.71,106.72,106.59,106.64,12400.0,77.2087,77.2159,77.1218,77.158,12400.0
2013-04-19 12:25:00,106.67,106.77,106.6,106.77,4700.0,77.1797,77.2521,77.1291,77.2521,4700.0
2013-04-19 12:30:00,106.8,106.88,106.72,106.79,11900.0,77.2738,77.3317,77.2159,77.2665,11900.0
2013-04-19 12:35:00,106.84,106.92,106.64,106.72,8000.0,77.3027,77.3606,77.158,77.2159,8000.0
2013-04-19 12:40:00,106.7,106.76,106.56,106.61,7300.0,77.2014,77.2448,77.1001,77.1363,7300.0
2013-04-19 12:45:00,106.59,106.62,106.2,106.22,16700.0,77.1218,77.1435,76.8396,76.8541,16700.0
2013-04-19 12:50:00,106.25,106.33,106.19,106.33,14800.0,76.8758,76.9337,76.8324,76.9337,14800.0
2013-04-19 12:55:00,106.36,106.46,106.26,106.31,11100.0,76.9554,77.0278,76.8831,76.9192,11100.0
2013-04-19 13:00:00,106.34,106.4,106.29,106.3,6000.0,76.9409,76.9844,76.9048,76.912,6000.0
2013-04-19 13:05:00,106.32,106.32,106.1,106.13,6200.0,76.9265,76.9265,76.7673,76.789,6200.0
2013-04-19 13:10:00,106.08,106.24,106.08,106.2,19500.0,76.7528,76.8686,76.7528,76.8396,19500.0
2013-04-19 13:15:00,106.2,106.24,106.08,106.14,11000.0,76.8396,76.8686,76.7528,76.7962,11000.0
2013-04-19 13:20:00,106.14,106.46,106.1,106.44,11000.0,76.7962,77.0278,76.7673,77.0133,11000.0
2013-04-19 13:25:00,106.5,106.63,106.39,106.6,11900.0,77.0567,77.1508,76.9771,77.1291,11900.0
2013-04-19 13:30:00,106.63,106.68,106.52,106.58,10400.0,77.1508,77.1869,77.0712,77.1146,10400.0
2013-04-19 13:35:00,106.59,106.74,106.59,106.6,7700.0,77.1218,77.2304,77.1218,77.1291,7700.0
2013-04-19 13:40:00,106.6,106.62,106.51,106.52,51000.0,77.1291,77.1435,77.0639,77.0712,51000.0
2013-04-19 13:45:00,106.53,106.61,106.53,106.54,5900.0,77.0784,77.1363,77.0784,77.0856,5900.0
2013-04-19 13:50:00,106.56,106.66,106.52,106.61,5900.0,77.1001,77.1725,77.0712,77.1363,5900.0
2013-04-19 13:55:00,106.6,106.65,106.53,106.65,15400.0,77.1291,77.1652,77.0784,77.1652,15400.0
2013-04-19 14:00:00,106.65,106.82,106.65,106.74,9000.0,77.1652,77.2882,77.1652,77.2304,9000.0
2013-04-19 14:05:00,106.76,106.95,106.71,106.93,10800.0,77.2448,77.3823,77.2087,77.3678,10800.0
2013-04-19 14:10:00,106.95,107.05,106.93,106.93,12400.0,77.3823,77.4547,77.3678,77.3678,12400.0
2013-04-19 14:15:00,106.99,107.04,106.91,106.91,12000.0,77.4112,77.4474,77.3534,77.3534,12000.0
2013-04-19 14:20:00,106.92,107.03,106.91,107.0,9000.0,77.3606,77.4402,77.3534,77.4185,9000.0
2013-04-19 14:25:00,106.95,107.03,106.89,106.92,15000.0,77.3823,77.4402,77.3389,77.3606,15000.0
2013-04-19 14:30:00,106.92,106.98,106.88,106.88,5600.0,77.3606,77.404,77.3317,77.3317,5600.0
2013-04-19 14:35:00,106.91,106.92,106.76,106.83,11800.0,77.3534,77.3606,77.2448,77.2955,11800.0
2013-04-19 14:40:00,106.85,106.93,106.65,106.77,16700.0,77.3099,77.3678,77.1652,77.2521,16700.0
2013-04-19 14:45:00,106.8,106.93,106.7,106.81,19300.0,77.2738,77.3678,77.2014,77.281,19300.0
2013-04-19 14:50:00,106.77,106.94,106.71,106.92,18300.0,77.2521,77.3751,77.2087,77.3606,18300.0
2013-04-19 14:55:00,106.91,106.97,106.88,106.94,10100.0,77.3534,77.3968,77.3317,77.3751,10100.0
2013-04-19 15:00:00,106.93,106.98,106.82,106.93,20300.0,77.3678,77.404,77.2882,77.3678,20300.0
2013-04-19 15:05:00,106.9,106.97,106.84,106.86,53700.0,77.3461,77.3968,77.3027,77.3172,53700.0
2013-04-19 15:10:00,106.83,106.91,106.73,106.76,13200.0,77.2955,77.3534,77.2231,77.2448,13200.0
2013-04-19 15:15:00,106.75,106.76,106.51,106.58,47700.0,77.2376,77.2448,77.0639,77.1146,47700.0
2013-04-19 15:20:00,106.56,106.64,106.5,106.5,35400.0,77.1001,77.158,77.0567,77.0567,35400.0
2013-04-19 15:25:00,106.5,106.65,106.5,106.63,32000.0,77.0567,77.1652,77.0567,77.1508,32000.0
2013-04-19 15:30:00,106.62,106.74,106.58,106.68,32100.0,77.1435,77.2304,77.1146,77.1869,32100.0
2013-04-19 15:35:00,106.68,107.11,106.68,106.96,56200.0,77.1869,77.4981,77.1869,77.3895,56200.0
2013-04-19 15:40:00,106.96,107.23,106.96,107.11,57700.0,77.3895,77.5849,77.3895,77.4981,57700.0
2013-04-19 15:45:00,107.13,107.24,107.03,107.05,71500.0,77.5125,77.5921,77.4402,77.4547,71500.0
2013-04-19 15:50:00,107.05,107.06,106.96,107.01,61200.0,77.4547,77.4619,77.3895,77.4257,61200.0
2013-04-19 15:55:00,107.01,107.15,106.96,107.05,96700.0,77.4257,77.527,77.3895,77.4547,96700.0
2013-04-22 09:30:00,107.17,108.55,106.96,108.43,66800.0,77.5415,78.54,77.3895,78.4531,66800.0
2013-04-22 09:35:00,108.43,108.53,107.36,107.36,39500.0,78.4531,78.5255,77.679,77.679,39500.0
2013-04-22 09:40:00,107.36,107.37,106.85,107.09,14600.0,77.679,77.6862,77.3099,77.4836,14600.0
2013-04-22 09:45:00,107.1,107.3,107.05,107.09,27300.0,77.4908,77.6355,77.4547,77.4836,27300.0
2013-04-22 09:50:00,106.99,107.09,106.73,106.95,15900.0,77.4112,77.4836,77.2231,77.3823,15900.0
2013-04-22 09:55:00,106.95,107.13,106.9,107.13,8700.0,77.3823,77.5125,77.3461,77.5125,8700.0
2013-04-22 10:00:00,107.12,107.16,106.63,106.98,13700.0,77.5053,77.5342,77.1508,77.404,13700.0
2013-04-22 10:05:00,106.97,106.98,106.71,106.71,11300.0,77.3968,77.404,77.2087,77.2087,11300.0
2013-04-22 10:10:00,106.7,106.74,106.49,106.73,8200.0,77.2014,77.2304,77.0495,77.2231,8200.0
2013-04-22 10:15:00,106.63,107.0,106.63,106.9,9400.0,77.1508,77.4185,77.1508,77.3461,9400.0
2013-04-22 10:20:00,106.97,106.97,106.66,106.68,7900.0,77.3968,77.3968,77.1725,77.1869,7900.0
2013-04-22 10:25:00,106.66,106.75,106.52,106.75,10000.0,77.1725,77.2376,77.0712,77.2376,10000.0
2013-04-22 10:30:00,106.69,106.7,106.32,106.37,21800.0,77.1942,77.2014,76.9265,76.9626,21800.0
2013-04-22 10:35:00,106.4,106.48,106.16,106.46,20900.0,76.9844,77.0422,76.8107,77.0278,20900.0
2013-04-22 10:40:00,106.4,106.5,106.36,106.5,24000.0,76.9844,77.0567,76.9554,77.0567,24000.0
2013-04-22 10:45:00,106.51,106.74,106.51,106.64,7100.0,77.0639,77.2304,77.0639,77.158,7100.0
2013-04-22 10:50:00,106.64,106.7,106.46,106.46,12300.0,77.158,77.2014,77.0278,77.0278,12300.0
2013-04-22 10:55:00,106.49,106.54,106.35,106.48,17100.0,77.0495,77.0856,76.9482,77.0422,17100.0
2013-04-22 11:00:00,106.49,106.53,106.37,106.39,7400.0,77.0495,77.0784,76.9626,76.9771,7400.0
2013-04-22 11:05:00,106.39,106.58,106.39,106.48,18100.0,76.9771,77.1146,76.9771,77.0422,18100.0
2013-04-22 11:10:00,106.45,106.5,106.38,106.45,17800.0,77.0205,77.0567,76.9699,77.0205,17800.0
2013-04-22 11:15:00,106.43,106.43,106.22,106.41,14300.0,77.0061,77.0061,76.8541,76.9916,14300.0
2013-04-22 11:20:00,106.41,106.45,106.34,106.34,9100.0,76.9916,77.0205,76.9409,76.9409,9100.0
2013-04-22 11:25:00,106.38,106.58,106.38,106.51,22900.0,76.9699,77.1146,76.9699,77.0639,22900.0
2013-04-22 11:30:00,106.51,106.52,106.44,106.52,14800.0,77.0639,77.0712,77.0133,77.0712,14800.0
2013-04-22 11:35:00,106.53,107.12,106.53,107.12,28900.0,77.0784,77.5053,77.0784,77.5053,28900.0
2013-04-22 11:40:00,107.11,107.29,107.11,107.27,11000.0,77.4981,77.6283,77.4981,77.6138,11000.0
2013-04-22 11:45:00,107.26,107.34,107.17,107.19,12600.0,77.6066,77.6645,77.5415,77.5559,12600.0
2013-04-22 11:50:00,107.18,107.3,107.17,107.21,8600.0,77.5487,77.6355,77.5415,77.5704,8600.0
2013-04-22 11:55:00,107.2,107.34,107.19,107.2,5600.0,77.5632,77.6645,77.5559,77.5632,5600.0
2013-04-22 12:00:00,107.23,107.47,107.23,107.47,7300.0,77.5849,77.7585,77.5849,77.7585,7300.0
2013-04-22 12:05:00,107.48,107.76,107.48,107.75,20900.0,77.7658,77.9684,77.7658,77.9611,20900.0
2013-04-22 12:10:00,107.75,107.96,107.53,107.53,23300.0,77.9611,78.1131,77.802,77.802,23300.0
2013-04-22 12:15:00,107.53,107.71,107.46,107.69,34000.0,77.802,77.9322,77.7513,77.9177,34000.0
2013-04-22 12:20:00,107.65,107.75,107.64,107.69,14300.0,77.8888,77.9611,77.8815,77.9177,14300.0
2013-04-22 12:25:00,107.66,107.78,107.66,107.78,6800.0,77.896,77.9828,77.896,77.9828,6800.0
2013-04-22 12:30:00,107.78,107.81,107.64,107.68,8100.0,77.9828,78.0045,77.8815,77.9105,8100.0
2013-04-22 12:35:00,107.69,108.01,107.69,107.97,8800.0,77.9177,78.1492,77.9177,78.1203,8800.0
2013-04-22 12:40:00,107.98,108.12,107.98,108.01,67100.0,78.1275,78.2288,78.1275,78.1492,67100.0
2013-04-22 12:45:00,108.01,108.03,107.86,107.9,12700.0,78.1492,78.1637,78.0407,78.0697,12700.0
2013-04-22 12:50:00,107.91,107.96,107.75,107.84,5700.0,78.0769,78.1131,77.9611,78.0262,5700.0
2013-04-22 12:55:00,107.85,107.96,107.79,107.79,28700.0,78.0335,78.1131,77.9901,77.9901,28700.0
2013-04-22 13:00:00,107.8,107.82,107.69,107.71,11400.0,77.9973,78.0118,77.9177,77.9322,11400.0
2013-04-22 13:05:00,107.73,107.76,107.71,107.72,10400.0,77.9467,77.9684,77.9322,77.9394,10400.0
2013-04-22 13:10:00,107.72,107.72,107.58,107.61,7400.0,77.9394,77.9394,77.8381,77.8598,7400.0
2013-04-22 13:15:00,107.6,107.6,107.46,107.48,7000.0,77.8526,77.8526,77.7513,77.7658,7000.0
2013-04-22 13:20:00,107.48,107.59,107.46,107.5,6200.0,77.7658,77.8454,77.7513,77.7802,6200.0
2013-04-22 13:25:00,107.5,107.65,107.5,107.65,7000.0,77.7802,77.8888,77.7802,77.8888,7000.0
2013-04-22 13:30:00,107.61,107.69,107.56,107.58,9200.0,77.8598,77.9177,77.8237,77.8381,9200.0
2013-04-22 13:35:00,107.59,107.64,107.55,107.57,16300.0,77.8454,77.8815,77.8164,77.8309,16300.0
2013-04-22 13:40:00,107.56,107.67,107.48,107.63,12900.0,77.8237,77.9032,77.7658,77.8743,12900.0
2013-04-22 13:45:00,107.61,107.63,107.54,107.58,20900.0,77.8598,77.8743,77.8092,77.8381,20900.0
2013-04-22 13:50:00,107.54,107.57,107.39,107.53,10900.0,77.8092,77.8309,77.7007,77.802,10900.0
2013-04-22 13:55:00,107.56,107.62,107.52,107.56,7400.0,77.8237,77.8671,77.7947,77.8237,7400.0
2013-04-22 14:00:00,107.57,107.79,107.57,107.74,5800.0,77.8309,77.9901,77.8309,77.9539,5800.0
2013-04-22 14:05:00,107.72,107.83,107.69,107.77,8400.0,77.9394,78.019,77.9177,77.9756,8400.0
2013-04-22 14:10:00,107.69,107.7,107.55,107.58,12200.0,77.9177,77.925,77.8164,77.8381,12200.0
2013-04-22 14:15:00,107.57,107.79,107.57,107.68,15000.0,77.8309,77.9901,77.8309,77.9105,15000.0
2013-04-22 14:20:00,107.67,107.84,107.64,107.81,22800.0,77.9032,78.0262,77.8815,78.0045,22800.0
2013-04-22 14:25:00,107.82,107.9,107.8,107.81,38400.0,78.0118,78.0697,77.9973,78.0045,38400.0
2013-04-22 14:30:00,107.83,107.92,107.81,107.9,11500.0,78.019,78.0841,78.0045,78.0697,11500.0
2013-04-22 14:35:00,107.91,108.0,107.91,108.0,7900.0,78.0769,78.142,78.0769,78.142,7900.0
2013-04-22 14:40:00,107.95,108.04,107.85,107.88,10300.0,78.1058,78.171,78.0335,78.0552,10300.0
2013-04-22 14:45:00,107.86,107.93,107.86,107.9,6900.0,78.0407,78.0914,78.0407,78.0697,6900.0
2013-04-22 14:50:00,107.91,108.07,107.89,108.07,9900.0,78.0769,78.1927,78.0624,78.1927,9900.0
2013-04-22 14:55:00,108.06,108.08,107.92,107.92,8600.0,78.1854,78.1999,78.0841,78.0841,8600.0
2013-04-22 15:00:00,107.89,107.92,107.84,107.92,9400.0,78.0624,78.0841,78.0262,78.0841,9400.0
2013-04-22 15:05:00,107.91,107.91,107.83,107.9,6600.0,78.0769,78.0769,78.019,78.0697,6600.0
2013-04-22 15:10:00,107.9,107.99,107.88,107.96,10800.0,78.0697,78.1348,78.0552,78.1131,10800.0
2013-04-22 15:15:00,107.97,107.99,107.92,107.93,5800.0,78.1203,78.1348,78.0841,78.0914,5800.0
2013-04-22 15:20:00,107.91,108.04,107.91,107.94,11300.0,78.0769,78.171,78.0769,78.0986,11300.0
2013-04-22 15:25:00,107.92,108.01,107.83,107.84,18800.0,78.0841,78.1492,78.019,78.0262,18800.0
2013-04-22 15:30:00,107.86,107.95,107.8,107.81,21600.0,78.0407,78.1058,77.9973,78.0045,21600.0
2013-04-22 15:35:00,107.81,107.83,107.67,107.78,29000.0,78.0045,78.019,77.9032,77.9828,29000.0
2013-04-22 15:40:00,107.79,107.82,107.77,107.78,48700.0,77.9901,78.0118,77.9756,77.9828,48700.0
2013-04-22 15:45:00,107.79,107.81,107.65,107.73,21500.0,77.9901,78.0045,77.8888,77.9467,21500.0
2013-04-22 15:50:00,107.73,107.76,107.6,107.65,26100.0,77.9467,77.9684,77.8526,77.8888,26100.0
2013-04-22 15:55:00,107.66,107.68,107.55,107.68,26000.0,77.896,77.9105,77.8164,77.9105,26000.0
2013-04-23 09:30:00,108.58,108.58,108.08,108.39,55200.0,78.5617,78.5617,78.1999,78.4242,55200.0
2013-04-23 09:35:00,108.38,109.26,108.37,109.05,21000.0,78.417,79.0537,78.4097,78.9017,21000.0
2013-04-23 09:40:00,109.18,109.37,108.64,108.71,48600.0,78.9958,79.1333,78.6051,78.6557,48600.0
2013-04-23 09:45:00,108.71,108.8,108.46,108.55,15500.0,78.6557,78.7208,78.4748,78.54,15500.0
2013-04-23 09:50:00,108.6,108.66,108.1,108.16,23100.0,78.5761,78.6195,78.2144,78.2578,23100.0
2013-04-23 09:55:00,108.18,108.24,107.79,107.84,20700.0,78.2723,78.3157,77.9901,78.0262,20700.0
2013-04-23 10:00:00,107.93,108.1,107.72,107.81,33600.0,78.0914,78.2144,77.9394,78.0045,33600.0
2013-04-23 10:05:00,107.8,107.84,107.39,107.5,21800.0,77.9973,78.0262,77.7007,77.7802,21800.0
2013-04-23 10:10:00,107.54,107.9,107.44,107.88,15900.0,77.8092,78.0697,77.7368,78.0552,15900.0
2013-04-23 10:15:00,107.91,108.0,107.85,107.89,14000.0,78.0769,78.142,78.0335,78.0624,14000.0
2013-04-23 10:20:00,107.93,108.06,107.72,107.78,30600.0,78.0914,78.1854,77.9394,77.9828,30600.0
2013-04-23 10:25:00,107.79,108.06,107.77,108.06,6400.0,77.9901,78.1854,77.9756,78.1854,6400.0
2013-04-23 10:30:00,108.09,108.26,107.95,108.08,30000.0,78.2071,78.3301,78.1058,78.1999,30000.0
2013-04-23 10:35:00,108.14,108.14,107.92,107.92,9500.0,78.2433,78.2433,78.0841,78.0841,9500.0
2013-04-23 10:40:00,107.94,108.04,107.85,107.95,16100.0,78.0986,78.171,78.0335,78.1058,16100.0
2013-04-23 10:45:00,107.95,108.2,107.88,108.14,9400.0,78.1058,78.2867,78.0552,78.2433,9400.0
2013-04-23 10:50:00,108.15,108.24,108.15,108.2,6500.0,78.2505,78.3157,78.2505,78.2867,6500.0
2013-04-23 10:55:00,108.19,108.36,108.13,108.26,12200.0,78.2795,78.4025,78.2361,78.3301,12200.0
2013-04-23 11:00:00,108.36,108.61,108.32,108.55,8000.0,78.4025,78.5834,78.3735,78.54,8000.0
2013-04-23 11:05:00,108.57,108.66,108.47,108.47,26000.0,78.5544,78.6195,78.4821,78.4821,26000.0
2013-04-23 11:10:00,108.46,108.5,108.37,108.41,9000.0,78.4748,78.5038,78.4097,78.4387,9000.0
2013-04-23 11:15:00,108.44,108.63,108.38,108.6,12000.0,78.4604,78.5978,78.417,78.5761,12000.0
2013-04-23 11:20:00,108.61,108.61,108.44,108.54,16100.0,78.5834,78.5834,78.4604,78.5327,16100.0
2013-04-23 11:25:00,108.55,108.6,108.41,108.48,12900.0,78.54,78.5761,78.4387,78.4893,12900.0
2013-04-23 11:30:00,108.45,108.56,108.42,108.52,9000.0,78.4676,78.5472,78.4459,78.5183,9000.0
2013-04-23 11:35:00,108.53,108.55,108.42,108.42,4700.0,78.5255,78.54,78.4459,78.4459,4700.0
2013-04-23 11:40:00,108.43,108.53,108.39,108.46,8200.0,78.4531,78.5255,78.4242,78.4748,8200.0
2013-04-23 11:45:00,108.5,108.61,108.47,108.6,4400.0,78.5038,78.5834,78.4821,78.5761,4400.0
2013-04-23 11:50:00,108.59,108.64,108.5,108.64,20800.0,78.5689,78.6051,78.5038,78.6051,20800.0
2013-04-23 11:55:00,108.65,108.76,108.61,108.76,13100.0,78.6123,78.6919,78.5834,78.6919,13100.0
2013-04-23 12:00:00,108.72,108.72,108.62,108.64,5400.0,78.663,78.663,78.5906,78.6051,5400.0
2013-04-23 12:05:00,108.64,108.64,108.45,108.5,9100.0,78.6051,78.6051,78.4676,78.5038,9100.0
2013-04-23 12:10:00,108.47,108.49,108.27,108.44,11600.0,78.4821,78.4965,78.3374,78.4604,11600.0
2013-04-23 12:15:00,108.44,108.51,108.26,108.32,15600.0,78.4604,78.511,78.3301,78.3735,15600.0
2013-04-23 12:20:00,108.32,108.53,108.31,108.53,7000.0,78.3735,78.5255,78.3663,78.5255,7000.0
2013-04-23 12:25:00,108.53,108.59,108.47,108.5,19900.0,78.5255,78.5689,78.4821,78.5038,19900.0
2013-04-23 12:30:00,108.46,108.53,108.44,108.53,5600.0,78.4748,78.5255,78.4604,78.5255,5600.0
2013-04-23 12:35:00,108.5,108.51,108.42,108.44,7100.0,78.5038,78.511,78.4459,78.4604,7100.0
2013-04-23 12:40:00,108.45,108.5,108.42,108.45,6300.0,78.4676,78.5038,78.4459,78.4676,6300.0
2013-04-23 12:45:00,108.44,108.47,108.24,108.25,14500.0,78.4604,78.4821,78.3157,78.3229,14500.0
2013-04-23 12:50:00,108.26,108.26,108.1,108.2,13000.0,78.3301,78.3301,78.2144,78.2867,13000.0
2013-04-23 12:55:00,108.19,108.21,108.14,108.2,71100.0,78.2795,78.294,78.2433,78.2867,71100.0
2013-04-23 13:00:00,108.2,108.22,108.11,108.14,17000.0,78.2867,78.3012,78.2216,78.2433,17000.0
2013-04-23 13:05:00,108.12,108.15,107.2,107.2,24400.0,78.2288,78.2505,77.5632,77.5632,24400.0
2013-04-23 13:10:00,107.09,108.25,107.0,108.19,39600.0,77.4836,78.3229,77.4185,78.2795,39600.0
2013-04-23 13:15:00,108.21,108.55,108.19,108.52,5500.0,78.294,78.54,78.2795,78.5183,5500.0
2013-04-23 13:20:00,108.49,108.56,108.25,108.25,11300.0,78.4965,78.5472,78.3229,78.3229,11300.0
2013-04-23 13:25:00,108.25,108.34,108.23,108.25,5500.0,78.3229,78.388,78.3084,78.3229,5500.0
2013-04-23 13:30:00,108.3,108.33,108.08,108.18,11800.0,78.3591,78.3808,78.1999,78.2723,11800.0
2013-04-23 13:35:00,108.22,108.26,108.03,108.04,7400.0,78.3012,78.3301,78.1637,78.171,7400.0
2013-04-23 13:40:00,108.04,108.15,107.94,107.94,11000.0,78.171,78.2505,78.0986,78.0986,11000.0
2013-04-23 13:45:00,107.94,108.0,107.84,107.89,16900.0,78.0986,78.142,78.0262,78.0624,16900.0
2013-04-23 13:50:00,107.88,107.95,107.82,107.94,41600.0,78.0552,78.1058,78.0118,78.0986,41600.0
2013-04-23 13:55:00,107.94,107.97,107.76,107.8,32000.0,78.0986,78.1203,77.9684,77.9973,32000.0
2013-04-23 14:00:00,107.84,108.03,107.82,107.96,12100.0,78.0262,78.1637,78.0118,78.1131,12100.0
2013-04-23 14:05:00,108.02,108.07,107.98,108.02,5400.0,78.1565,78.1927,78.1275,78.1565,5400.0
2013-04-23 14:10:00,108.03,108.03,107.8,107.88,21900.0,78.1637,78.1637,77.9973,78.0552,21900.0
2013-04-23 14:15:00,107.88,107.95,107.78,107.83,8500.0,78.0552,78.1058,77.9828,78.019,8500.0
2013-04-23 14:20:00,107.81,107.84,107.68,107.74,12000.0,78.0045,78.0262,77.9105,77.9539,12000.0
2013-04-23 14:25:00,107.76,107.93,107.65,107.65,15100.0,77.9684,78.0914,77.8888,77.8888,15100.0
2013-04-23 14:30:00,107.63,107.64,107.37,107.57,22800.0,77.8743,77.8815,77.6862,77.8309,22800.0
2013-04-23 14:35:00,107.58,107.65,107.51,107.62,8300.0,77.8381,77.8888,77.7875,77.8671,8300.0
2013-04-23 14:40:00,107.68,107.72,107.6,107.6,14300.0,77.9105,77.9394,77.8526,77.8526,14300.0
2013-04-23 14:45:00,107.55,107.74,107.54,107.67,15700.0,77.8164,77.9539,77.8092,77.9032,15700.0
2013-04-23 14:50:00,107.66,107.67,107.48,107.55,17800.0,77.896,77.9032,77.7658,77.8164,17800.0
2013-04-23 14:55:00,107.54,107.59,107.5,107.59,15200.0,77.8092,77.8454,77.7802,77.8454,15200.0
2013-04-23 15:00:00,107.59,107.76,107.59,107.62,18700.0,77.8454,77.9684,77.8454,77.8671,18700.0
2013-04-23 15:05:00,107.59,107.67,107.48,107.55,28800.0,77.8454,77.9032,77.7658,77.8164,28800.0
2013-04-23 15:10:00,107.51,107.58,107.39,107.42,36900.0,77.7875,77.8381,77.7007,77.7224,36900.0
2013-04-23 15:15:00,107.39,107.55,107.33,107.43,23500.0,77.7007,77.8164,77.6572,77.7296,23500.0
2013-04-23 15:20:00,107.43,107.49,107.37,107.4,47800.0,77.7296,77.773,77.6862,77.7079,47800.0
2013-04-23 15:25:00,107.42,107.44,107.34,107.37,29300.0,77.7224,77.7368,77.6645,77.6862,29300.0
2013-04-23 15:30:00,107.37,107.65,107.37,107.65,23400.0,77.6862,77.8888,77.6862,77.8888,23400.0
2013-04-23 15:35:00,107.65,107.68,107.45,107.5,31100.0,77.8888,77.9105,77.7441,77.7802,31100.0
2013-04-23 15:40:00,107.51,107.51,107.38,107.39,32100.0,77.7875,77.7875,77.6934,77.7007,32100.0
2013-04-23 15:45:00,107.41,107.46,107.38,107.44,51500.0,77.7151,77.7513,77.6934,77.7368,51500.0
2013-04-23 15:50:00,107.47,107.56,107.44,107.51,37600.0,77.7585,77.8237,77.7368,77.7875,37600.0
2013-04-23 15:55:00,107.51,107.57,107.43,107.48,62700.0,77.7875,77.8309,77.7296,77.7658,62700.0
2013-04-24 09:30:00,108.17,109.32,108.06,109.32,41400.0,78.265,79.0971,78.1854,79.0971,41400.0
2013-04-24 09:35:00,109.3,109.98,109.3,109.96,47000.0,79.0826,79.5746,79.0826,79.5601,47000.0
2013-04-24 09:40:00,109.96,110.18,109.74,109.83,69300.0,79.5601,79.7193,79.401,79.4661,69300.0
2013-04-24 09:45:00,109.84,109.99,109.78,109.93,26300.0,79.4733,79.5819,79.4299,79.5384,26300.0
2013-04-24 09:50:00,109.96,110.2,109.94,110.2,28100.0,79.5601,79.7338,79.5457,79.7338,28100.0
2013-04-24 09:55:00,110.22,110.29,109.99,110.29,20800.0,79.7483,79.7989,79.5819,79.7989,20800.0
2013-04-24 10:00:00,110.26,110.56,110.2,110.43,30800.0,79.7772,79.9943,79.7338,79.9002,30800.0
2013-04-24 10:05:00,110.42,110.62,110.15,110.16,22600.0,79.893,80.0377,79.6976,79.7049,22600.0
2013-04-24 10:10:00,110.17,110.41,110.11,110.11,14300.0,79.7121,79.8857,79.6687,79.6687,14300.0
2013-04-24 10:15:00,110.1,110.13,109.76,109.94,34000.0,79.6614,79.6831,79.4154,79.5457,34000.0
2013-04-24 10:20:00,109.91,110.09,109.91,110.09,32800.0,79.524,79.6542,79.524,79.6542,32800.0
2013-04-24 10:25:00,110.16,110.43,110.13,110.38,11300.0,79.7049,79.9002,79.6831,79.864,11300.0
2013-04-24 10:30:00,110.37,110.49,110.3,110.44,34900.0,79.8568,79.9436,79.8061,79.9074,34900.0
2013-04-24 10:35:00,110.43,110.48,110.3,110.34,16100.0,79.9002,79.9364,79.8061,79.8351,16100.0
2013-04-24 10:40:00,110.4,110.48,110.23,110.44,36600.0,79.8785,79.9364,79.7555,79.9074,36600.0
2013-04-24 10:45:00,110.39,110.56,110.39,110.51,11000.0,79.8713,79.9943,79.8713,79.9581,11000.0
2013-04-24 10:50:00,110.46,110.54,110.42,110.45,9800.0,79.9219,79.9798,79.893,79.9147,9800.0
2013-04-24 10:55:00,110.51,110.57,110.35,110.35,12500.0,79.9581,80.0015,79.8423,79.8423,12500.0
2013-04-24 11:00:00,110.36,110.42,110.0,110.0,7200.0,79.8496,79.893,79.5891,79.5891,7200.0
2013-04-24 11:05:00,110.05,110.08,109.88,109.89,11700.0,79.6253,79.647,79.5023,79.5095,11700.0
2013-04-24 11:10:00,109.84,109.98,109.77,109.95,19600.0,79.4733,79.5746,79.4227,79.5529,19600.0
2013-04-24 11:15:00,109.97,110.05,109.93,110.03,6300.0,79.5674,79.6253,79.5384,79.6108,6300.0
2013-04-24 11:20:00,110.03,110.07,109.92,109.96,11400.0,79.6108,79.6397,79.5312,79.5601,11400.0
2013-04-24 11:25:00,109.97,109.97,109.87,109.94,6800.0,79.5674,79.5674,79.495,79.5457,6800.0
2013-04-24 11:30:00,109.97,110.19,109.97,110.19,5500.0,79.5674,79.7266,79.5674,79.7266,5500.0
2013-04-24 11:35:00,110.19,110.19,110.08,110.14,5600.0,79.7266,79.7266,79.647,79.6904,5600.0
2013-04-24 11:40:00,110.12,110.22,110.12,110.22,2700.0,79.6759,79.7483,79.6759,79.7483,2700.0
2013-04-24 11:45:00,110.2,110.49,110.2,110.42,7500.0,79.7338,79.9436,79.7338,79.893,7500.0
2013-04-24 11:50:00,110.36,110.44,110.28,110.28,6200.0,79.8496,79.9074,79.7917,79.7917,6200.0
2013-04-24 11:55:00,110.25,110.3,110.08,110.13,10000.0,79.77,79.8061,79.647,79.6831,10000.0
2013-04-24 12:00:00,110.14,110.15,110.0,110.02,4200.0,79.6904,79.6976,79.5891,79.6036,4200.0
2013-04-24 12:05:00,110.03,110.09,109.96,110.09,7100.0,79.6108,79.6542,79.5601,79.6542,7100.0
2013-04-24 12:10:00,110.04,110.06,109.97,110.06,3200.0,79.618,79.6325,79.5674,79.6325,3200.0
2013-04-24 12:15:00,110.05,110.05,109.96,110.01,5200.0,79.6253,79.6253,79.5601,79.5963,5200.0
2013-04-24 12:20:00,110.03,110.12,109.96,110.12,11700.0,79.6108,79.6759,79.5601,79.6759,11700.0
2013-04-24 12:25:00,110.12,110.12,109.98,109.98,8300.0,79.6759,79.6759,79.5746,79.5746,8300.0
2013-04-24 12:30:00,110.0,110.15,110.0,110.04,11700.0,79.5891,79.6976,79.5891,79.618,11700.0
2013-04-24 12:35:00,110.0,110.05,109.91,109.95,11600.0,79.5891,79.6253,79.524,79.5529,11600.0
2013-04-24 12:40:00,109.92,109.96,109.74,109.9,7300.0,79.5312,79.5601,79.401,79.5167,7300.0
2013-04-24 12:45:00,109.89,110.03,109.82,110.03,7000.0,79.5095,79.6108,79.4589,79.6108,7000.0
2013-04-24 12:50:00,110.02,110.13,110.02,110.06,4300.0,79.6036,79.6831,79.6036,79.6325,4300.0
2013-04-24 12:55:00,110.04,110.05,109.97,110.0,10500.0,79.618,79.6253,79.5674,79.5891,10500.0
2013-04-24 13:00:00,110.0,110.07,109.99,110.07,2900.0,79.5891,79.6397,79.5819,79.6397,2900.0
2013-04-24 13:05:00,110.06,110.08,110.0,110.02,12000.0,79.6325,79.647,79.5891,79.6036,12000.0
2013-04-24 13:10:00,109.98,110.21,109.97,110.21,12200.0,79.5746,79.741,79.5674,79.741,12200.0
2013-04-24 13:15:00,110.18,110.22,110.14,110.16,6300.0,79.7193,79.7483,79.6904,79.7049,6300.0
2013-04-24 13:20:00,110.2,110.2,110.06,110.1,6000.0,79.7338,79.7338,79.6325,79.6614,6000.0
2013-04-24 13:25:00,110.11,110.11,109.98,110.01,7200.0,79.6687,79.6687,79.5746,79.5963,7200.0
2013-04-24 13:30:00,109.98,110.04,109.97,110.04,7200.0,79.5746,79.618,79.5674,79.618,7200.0
2013-04-24 13:35:00,110.02,110.04,109.99,110.02,4200.0,79.6036,79.618,79.5819,79.6036,4200.0
2013-04-24 13:40:00,110.02,110.08,110.0,110.0,19600.0,79.6036,79.647,79.5891,79.5891,19600.0
2013-04-24 13:45:00,110.01,110.05,109.99,110.04,6600.0,79.5963,79.6253,79.5819,79.618,6600.0
2013-04-24 13:50:00,110.05,110.05,109.86,109.86,24700.0,79.6253,79.6253,79.4878,79.4878,24700.0
2013-04-24 13:55:00,109.85,109.87,109.75,109.75,12900.0,79.4806,79.495,79.4082,79.4082,12900.0
2013-04-24 14:00:00,109.76,109.97,109.68,109.92,17500.0,79.4154,79.5674,79.3576,79.5312,17500.0
2013-04-24 14:05:00,109.95,109.96,109.8,109.81,15100.0,79.5529,79.5601,79.4444,79.4516,15100.0
2013-04-24 14:10:00,109.81,109.88,109.8,109.85,11800.0,79.4516,79.5023,79.4444,79.4806,11800.0
2013-04-24 14:15:00,109.88,109.94,109.83,109.92,12500.0,79.5023,79.5457,79.4661,79.5312,12500.0
2013-04-24 14:20:00,109.92,109.94,109.88,109.9,12100.0,79.5312,79.5457,79.5023,79.5167,12100.0
2013-04-24 14:25:00,109.88,109.94,109.88,109.93,23900.0,79.5023,79.5457,79.5023,79.5384,23900.0
2013-04-24 14:30:00,109.93,109.95,109.9,109.92,14400.0,79.5384,79.5529,79.5167,79.5312,14400.0
2013-04-24 14:35:00,109.92,109.94,109.88,109.92,11200.0,79.5312,79.5457,79.5023,79.5312,11200.0
2013-04-24 14:40:00,109.93,109.95,109.85,109.86,10800.0,79.5384,79.5529,79.4806,79.4878,10800.0
2013-04-24 14:45:00,109.88,109.91,109.78,109.89,11800.0,79.5023,79.524,79.4299,79.5095,11800.0
2013-04-24 14:50:00,109.9,109.97,109.9,109.94,11400.0,79.5167,79.5674,79.5167,79.5457,11400.0
2013-04-24 14:55:00,109.94,110.08,109.91,110.08,12100.0,79.5457,79.647,79.524,79.647,12100.0
2013-04-24 15:00:00,110.07,110.08,110.01,110.06,19800.0,79.6397,79.647,79.5963,79.6325,19800.0
2013-04-24 15:05:00,110.06,110.07,109.96,110.03,13900.0,79.6325,79.6397,79.5601,79.6108,13900.0
2013-04-24 15:10:00,110.04,110.05,109.9,109.95,12400.0,79.618,79.6253,79.5167,79.5529,12400.0
2013-04-24 15:15:00,109.95,110.03,109.95,110.03,13600.0,79.5529,79.6108,79.5529,79.6108,13600.0
2013-04-24 15:20:00,110.03,110.03,109.95,109.96,17100.0,79.6108,79.6108,79.5529,79.5601,17100.0
2013-04-24 15:25:00,109.95,109.97,109.92,109.94,27000.0,79.5529,79.5674,79.5312,79.5457,27000.0
2013-04-24 15:30:00,109.94,109.99,109.8,109.81,34800.0,79.5457,79.5819,79.4444,79.4516,34800.0
2013-04-24 15:35:00,109.78,110.08,109.77,110.07,31300.0,79.4299,79.647,79.4227,79.6397,31300.0
2013-04-24 15:40:00,110.07,110.11,110.01,110.05,64100.0,79.6397,79.6687,79.5963,79.6253,64100.0
2013-04-24 15:45:00,110.05,110.09,110.04,110.08,35800.0,79.6253,79.6542,79.618,79.647,35800.0
2013-04-24 15:50:00,110.07,110.12,110.06,110.1,84900.0,79.6397,79.6759,79.6325,79.6614,84900.0
2013-04-24 15:55:00,110.11,110.14,109.98,110.08,80400.0,79.6687,79.6904,79.5746,79.647,80400.0
2013-04-25 09:30:00,110.76,111.24,110.52,110.87,28400.0,80.139,80.4863,79.9653,80.2186,28400.0
2013-04-25 09:35:00,110.87,111.59,110.64,111.58,26300.0,80.2186,80.7395,80.0522,80.7323,26300.0
2013-04-25 09:40:00,111.57,111.98,111.45,111.66,67100.0,80.725,81.0217,80.6382,80.7902,67100.0
2013-04-25 09:45:00,111.72,111.94,111.64,111.74,25000.0,80.8336,80.9928,80.7757,80.848,25000.0
2013-04-25 09:50:00,111.72,111.84,111.54,111.7,47800.0,80.8336,80.9204,80.7033,80.8191,47800.0
2013-04-25 09:55:00,111.71,112.25,111.66,112.17,37300.0,80.8263,81.217,80.7902,81.1592,37300.0
2013-04-25 10:00:00,112.16,112.77,112.02,112.64,55200.0,81.1519,81.5933,81.0506,81.4992,55200.0
2013-04-25 10:05:00,112.65,112.69,112.38,112.49,31200.0,81.5065,81.5354,81.3111,81.3907,31200.0
2013-04-25 10:10:00,112.49,112.84,112.45,112.79,44000.0,81.3907,81.6439,81.3618,81.6078,44000.0
2013-04-25 10:15:00,112.82,113.05,112.79,113.01,29000.0,81.6295,81.7959,81.6078,81.7669,29000.0
2013-04-25 10:20:00,113.05,113.09,112.6,112.7,19400.0,81.7959,81.8248,81.4703,81.5426,19400.0
2013-04-25 10:25:00,112.7,113.37,112.7,113.25,46500.0,81.5426,82.0274,81.5426,81.9406,46500.0
2013-04-25 10:30:00,113.28,113.6,113.2,113.52,58000.0,81.9623,82.1938,81.9044,82.1359,58000.0
2013-04-25 10:35:00,113.53,113.57,113.34,113.37,22600.0,82.1432,82.1721,82.0057,82.0274,22600.0
2013-04-25 10:40:00,113.38,113.42,113.22,113.31,24700.0,82.0346,82.0636,81.9189,81.984,24700.0
2013-04-25 10:45:00,113.29,113.33,113.26,113.3,5000.0,81.9695,81.9985,81.9478,81.9768,5000.0
2013-04-25 10:50:00,113.32,113.53,113.32,113.48,9900.0,81.9912,82.1432,81.9912,82.107,9900.0
2013-04-25 10:55:00,113.46,114.04,113.43,113.74,46600.0,82.0925,82.5122,82.0708,82.2951,46600.0
2013-04-25 11:00:00,113.79,113.8,113.65,113.71,17100.0,82.3313,82.3385,82.23,82.2734,17100.0
2013-04-25 11:05:00,113.67,113.86,113.55,113.6,12500.0,82.2445,82.3819,82.1576,82.1938,12500.0
2013-04-25 11:10:00,113.59,113.63,113.5,113.58,8000.0,82.1866,82.2155,82.1215,82.1794,8000.0
2013-04-25 11:15:00,113.59,113.72,113.56,113.61,10000.0,82.1866,82.2806,82.1649,82.2011,10000.0
2013-04-25 11:20:00,113.59,113.69,113.55,113.68,7800.0,82.1866,82.2589,82.1576,82.2517,7800.0
2013-04-25 11:25:00,113.68,113.76,113.63,113.63,9900.0,82.2517,82.3096,82.2155,82.2155,9900.0
2013-04-25 11:30:00,113.62,113.72,113.62,113.69,13600.0,82.2083,82.2806,82.2083,82.2589,13600.0
2013-04-25 11:35:00,113.73,113.75,113.58,113.71,39900.0,82.2879,82.3024,82.1794,82.2734,39900.0
2013-04-25 11:40:00,113.72,113.74,113.56,113.57,44000.0,82.2806,82.2951,82.1649,82.1721,44000.0
2013-04-25 11:45:00,113.63,113.66,113.24,113.24,26200.0,82.2155,82.2372,81.9333,81.9333,26200.0
2013-04-25 11:50:00,113.27,113.27,113.17,113.17,4900.0,81.9551,81.9551,81.8827,81.8827,4900.0
2013-04-25 11:55:00,113.21,113.33,113.12,113.33,13900.0,81.9116,81.9985,81.8465,81.9985,13900.0
2013-04-25 12:00:00,113.3,113.44,113.27,113.36,4500.0,81.9768,82.0781,81.9551,82.0202,4500.0
2013-04-25 12:05:00,113.37,113.42,113.33,113.42,5400.0,82.0274,82.0636,81.9985,82.0636,5400.0
2013-04-25 12:10:00,113.44,113.55,113.44,113.54,4200.0,82.0781,82.1576,82.0781,82.1504,4200.0
2013-04-25 12:15:00,113.52,113.55,113.36,113.41,6800.0,82.1359,82.1576,82.0202,82.0564,6800.0
2013-04-25 12:20:00,113.41,113.42,113.36,113.38,3200.0,82.0564,82.0636,82.0202,82.0346,3200.0
2013-04-25 12:25:00,113.36,113.39,113.32,113.37,3800.0,82.0202,82.0419,81.9912,82.0274,3800.0
2013-04-25 12:30:00,113.4,113.4,113.24,113.31,5400.0,82.0491,82.0491,81.9333,81.984,5400.0
2013-04-25 12:35:00,113.34,113.35,113.26,113.29,4000.0,82.0057,82.0129,81.9478,81.9695,4000.0
2013-04-25 12:40:00,113.29,113.39,113.22,113.27,13500.0,81.9695,82.0419,81.9189,81.9551,13500.0
2013-04-25 12:45:00,113.24,113.27,113.19,113.22,4100.0,81.9333,81.9551,81.8972,81.9189,4100.0
2013-04-25 12:50:00,113.24,113.24,113.15,113.18,6900.0,81.9333,81.9333,81.8682,81.8899,6900.0
2013-04-25 12:55:00,113.14,113.14,113.04,113.09,7100.0,81.861,81.861,81.7886,81.8248,7100.0
2013-04-25 13:00:00,113.08,113.08,112.92,112.99,13300.0,81.8176,81.8176,81.7018,81.7525,13300.0
2013-04-25 13:05:00,112.99,113.05,112.94,113.01,7400.0,81.7525,81.7959,81.7163,81.7669,7400.0
2013-04-25 13:10:00,113.04,113.11,113.03,113.06,5300.0,81.7886,81.8393,81.7814,81.8031,5300.0
2013-04-25 13:15:00,113.11,113.23,113.1,113.23,8400.0,81.8393,81.9261,81.8321,81.9261,8400.0
2013-04-25 13:20:00,113.19,113.22,113.12,113.22,12000.0,81.8972,81.9189,81.8465,81.9189,12000.0
2013-04-25 13:25:00,113.23,113.37,113.21,113.34,9500.0,81.9261,82.0274,81.9116,82.0057,9500.0
2013-04-25 13:30:00,113.34,113.37,113.23,113.37,10300.0,82.0057,82.0274,81.9261,82.0274,10300.0
2013-04-25 13:35:00,113.37,113.48,113.33,113.43,8200.0,82.0274,82.107,81.9985,82.0708,8200.0
2013-04-25 13:40:00,113.43,113.49,113.28,113.28,9700.0,82.0708,82.1142,81.9623,81.9623,9700.0
2013-04-25 13:45:00,113.26,113.26,113.17,113.2,4800.0,81.9478,81.9478,81.8827,81.9044,4800.0
2013-04-25 13:50:00,113.19,113.26,113.1,113.2,7000.0,81.8972,81.9478,81.8321,81.9044,7000.0
2013-04-25 13:55:00,113.21,113.38,113.2,113.37,5700.0,81.9116,82.0346,81.9044,82.0274,5700.0
2013-04-25 14:00:00,113.35,113.35,113.24,113.31,3300.0,82.0129,82.0129,81.9333,81.984,3300.0
2013-04-25 14:05:00,113.32,113.42,113.27,113.3,20100.0,81.9912,82.0636,81.9551,81.9768,20100.0
2013-04-25 14:10:00,113.28,113.29,113.2,113.28,13700.0,81.9623,81.9695,81.9044,81.9623,13700.0
2013-04-25 14:15:00,113.27,113.27,113.15,113.17,18000.0,81.9551,81.9551,81.8682,81.8827,18000.0
2013-04-25 14:20:00,113.19,113.27,113.13,113.25,28900.0,81.8972,81.9551,81.8538,81.9406,28900.0
2013-04-25 14:25:00,113.23,113.35,113.2,113.28,10200.0,81.9261,82.0129,81.9044,81.9623,10200.0
2013-04-25 14:30:00,113.27,113.27,113.1,113.18,6200.0,81.9551,81.9551,81.8321,81.8899,6200.0
2013-04-25 14:35:00,113.18,113.25,113.14,113.21,16500.0,81.8899,81.9406,81.861,81.9116,16500.0
2013-04-25 14:40:00,113.23,113.33,113.15,113.2,12600.0,81.9261,81.9985,81.8682,81.9044,12600.0
2013-04-25 14:45:00,113.17,113.22,113.1,113.17,5200.0,81.8827,81.9189,81.8321,81.8827,5200.0
2013-04-25 14:50:00,113.12,113.17,113.01,113.03,5700.0,81.8465,81.8827,81.7669,81.7814,5700.0
2013-04-25 14:55:00,112.99,113.02,112.82,112.9,9800.0,81.7525,81.7742,81.6295,81.6873,9800.0
2013-04-25 15:00:00,112.87,112.87,112.6,112.65,21200.0,81.6656,81.6656,81.4703,81.5065,21200.0
2013-04-25 15:05:00,112.61,112.61,112.18,112.39,57700.0,81.4775,81.4775,81.1664,81.3183,57700.0
2013-04-25 15:10:00,112.38,112.5,112.23,112.5,26000.0,81.3111,81.3979,81.2026,81.3979,26000.0
2013-04-25 15:15:00,112.5,112.56,112.27,112.32,15000.0,81.3979,81.4413,81.2315,81.2677,15000.0
2013-04-25 15:20:00,112.32,112.41,112.23,112.31,9300.0,81.2677,81.3328,81.2026,81.2605,9300.0
2013-04-25 15:25:00,112.28,112.33,112.14,112.17,11600.0,81.2388,81.2749,81.1375,81.1592,11600.0
2013-04-25 15:30:00,112.22,112.31,112.19,112.2,14100.0,81.1953,81.2605,81.1736,81.1809,14100.0
2013-04-25 15:35:00,112.19,112.36,112.14,112.3,17100.0,81.1736,81.2966,81.1375,81.2532,17100.0
2013-04-25 15:40:00,112.31,112.36,112.2,112.21,14600.0,81.2605,81.2966,81.1809,81.1881,14600.0
2013-04-25 15:45:00,112.22,112.38,112.22,112.38,17300.0,81.1953,81.3111,81.1953,81.3111,17300.0
2013-04-25 15:50:00,112.36,112.36,112.02,112.03,31900.0,81.2966,81.2966,81.0506,81.0579,31900.0
2013-04-25 15:55:00,112.05,112.18,112.03,112.16,42900.0,81.0723,81.1664,81.0579,81.1519,42900.0
2013-04-26 09:30:00,112.3,112.36,111.61,111.88,23900.0,81.2532,81.2966,80.754,80.9493,23900.0
2013-04-26 09:35:00,111.83,111.9,111.38,111.39,41900.0,80.9132,80.9638,80.5876,80.5948,41900.0
2013-04-26 09:40:00,111.3,111.61,111.3,111.41,23000.0,80.5297,80.754,80.5297,80.6093,23000.0
2013-04-26 09:45:00,111.48,111.8,111.48,111.68,15100.0,80.6599,80.8915,80.6599,80.8046,15100.0
2013-04-26 09:50:00,111.71,112.04,111.71,111.82,20100.0,80.8263,81.0651,80.8263,80.9059,20100.0
2013-04-26 09:55:00,111.81,112.16,111.74,112.05,14700.0,80.8987,81.1519,80.848,81.0723,14700.0
2013-04-26 10:00:00,112.11,112.21,111.97,112.0,11100.0,81.1158,81.1881,81.0145,81.0362,11100.0
2013-04-26 10:05:00,112.02,112.04,111.86,111.95,10200.0,81.0506,81.0651,80.9349,81.0,10200.0
2013-04-26 10:10:00,111.95,112.01,111.5,111.54,9000.0,81.0,81.0434,80.6744,80.7033,9000.0
2013-04-26 10:15:00,111.62,111.77,111.42,111.61,55500.0,80.7612,80.8697,80.6165,80.754,55500.0
2013-04-26 10:20:00,111.65,111.8,111.46,111.71,22800.0,80.7829,80.8915,80.6455,80.8263,22800.0
2013-04-26 10:25:00,111.77,111.95,111.66,111.95,12900.0,80.8697,81.0,80.7902,81.0,12900.0
2013-04-26 10:30:00,111.95,111.97,111.56,111.58,41600.0,81.0,81.0145,80.7178,80.7323,41600.0
2013-04-26 10:35:00,111.56,111.75,111.42,111.54,52900.0,80.7178,80.8553,80.6165,80.7033,52900.0
2013-04-26 10:40:00,111.69,111.74,111.49,111.6,18500.0,80.8119,80.848,80.6672,80.7467,18500.0
2013-04-26 10:45:00,111.57,111.66,111.46,111.56,5200.0,80.725,80.7902,80.6455,80.7178,5200.0
2013-04-26 10:50:00,111.5,111.5,111.18,111.18,18100.0,80.6744,80.6744,80.4429,80.4429,18100.0
2013-04-26 10:55:00,111.17,111.37,111.12,111.32,11400.0,80.4356,80.5803,80.3994,80.5442,11400.0
2013-04-26 11:00:00,111.26,111.31,111.12,111.31,10900.0,80.5007,80.5369,80.3994,80.5369,10900.0
2013-04-26 11:05:00,111.31,111.34,111.18,111.21,6400.0,80.5369,80.5586,80.4429,80.4646,6400.0
2013-04-26 11:10:00,111.22,111.37,111.2,111.32,9000.0,80.4718,80.5803,80.4573,80.5442,9000.0
2013-04-26 11:15:00,111.28,111.33,111.23,111.24,6900.0,80.5152,80.5514,80.479,80.4863,6900.0
2013-04-26 11:20:00,111.26,111.27,111.2,111.26,12300.0,80.5007,80.508,80.4573,80.5007,12300.0
2013-04-26 11:25:00,111.23,111.37,111.16,111.25,17000.0,80.479,80.5803,80.4284,80.4935,17000.0
2013-04-26 11:30:00,111.29,111.37,111.25,111.34,2700.0,80.5225,80.5803,80.4935,80.5586,2700.0
2013-04-26 11:35:00,111.43,111.44,111.17,111.23,9600.0,80.6237,80.631,80.4356,80.479,9600.0
2013-04-26 11:40:00,111.25,111.29,111.17,111.21,5300.0,80.4935,80.5225,80.4356,80.4646,5300.0
2013-04-26 11:45:00,111.2,111.23,111.02,111.08,35000.0,80.4573,80.479,80.3271,80.3705,35000.0
2013-04-26 11:50:00,111.04,111.18,110.95,111.18,20600.0,80.3416,80.4429,80.2764,80.4429,20600.0
2013-04-26 11:55:00,111.04,111.14,110.95,111.03,13600.0,80.3416,80.4139,80.2764,80.3343,13600.0
2013-04-26 12:00:00,111.01,111.03,110.77,111.03,12600.0,80.3199,80.3343,80.1462,80.3343,12600.0
2013-04-26 12:05:00,110.99,111.15,110.99,111.11,12400.0,80.3054,80.4212,80.3054,80.3922,12400.0
2013-04-26 12:10:00,111.03,111.15,110.99,111.1,11200.0,80.3343,80.4212,80.3054,80.385,11200.0
2013-04-26 12:15:00,111.09,111.23,111.07,111.23,10700.0,80.3777,80.479,80.3633,80.479,10700.0
2013-04-26 12:20:00,111.19,111.23,111.1,111.11,17500.0,80.4501,80.479,80.385,80.3922,17500.0
2013-04-26 12:25:00,111.08,111.15,111.08,111.12,14000.0,80.3705,80.4212,80.3705,80.3994,14000.0
2013-04-26 12:30:00,111.18,111.18,111.0,111.0,16700.0,80.4429,80.4429,80.3126,80.3126,16700.0
2013-04-26 12:35:00,110.97,111.04,110.96,111.01,20600.0,80.2909,80.3416,80.2837,80.3199,20600.0
2013-04-26 12:40:00,110.99,111.14,110.93,111.04,22100.0,80.3054,80.4139,80.262,80.3416,22100.0
2013-04-26 12:45:00,111.06,111.09,111.0,111.04,15100.0,80.356,80.3777,80.3126,80.3416,15100.0
2013-04-26 12:50:00,111.09,111.13,111.03,111.03,2300.0,80.3777,80.4067,80.3343,80.3343,2300.0
2013-04-26 12:55:00,111.12,111.23,111.09,111.09,3200.0,80.3994,80.479,80.3777,80.3777,3200.0
2013-04-26 13:00:00,111.09,111.09,111.0,111.05,11300.0,80.3777,80.3777,80.3126,80.3488,11300.0
2013-04-26 13:05:00,111.01,111.05,110.93,111.04,10500.0,80.3199,80.3488,80.262,80.3416,10500.0
2013-04-26 13:10:00,111.16,111.16,111.03,111.14,11000.0,80.4284,80.4284,80.3343,80.4139,11000.0
2013-04-26 13:15:00,111.13,111.17,111.08,111.17,1400.0,80.4067,80.4356,80.3705,80.4356,1400.0
2013-04-26 13:20:00,111.22,111.35,111.2,111.33,6400.0,80.4718,80.5659,80.4573,80.5514,6400.0
2013-04-26 13:25:00,111.34,111.49,111.33,111.49,15200.0,80.5586,80.6672,80.5514,80.6672,15200.0
2013-04-26 13:30:00,111.47,111.54,111.39,111.52,5800.0,80.6527,80.7033,80.5948,80.6889,5800.0
2013-04-26 13:35:00,111.51,111.51,111.44,111.48,3500.0,80.6816,80.6816,80.631,80.6599,3500.0
2013-04-26 13:40:00,111.47,111.61,111.41,111.61,3900.0,80.6527,80.754,80.6093,80.754,3900.0
2013-04-26 13:45:00,111.62,111.66,111.51,111.57,8300.0,80.7612,80.7902,80.6816,80.725,8300.0
2013-04-26 13:50:00,111.54,111.59,111.38,111.53,26100.0,80.7033,80.7395,80.5876,80.6961,26100.0
2013-04-26 13:55:00,111.53,111.62,111.5,111.56,6700.0,80.6961,80.7612,80.6744,80.7178,6700.0
2013-04-26 14:00:00,111.53,111.56,111.49,111.54,3200.0,80.6961,80.7178,80.6672,80.7033,3200.0
2013-04-26 14:05:00,111.57,111.67,111.54,111.54,12100.0,80.725,80.7974,80.7033,80.7033,12100.0
2013-04-26 14:10:00,111.54,111.57,111.49,111.52,3800.0,80.7033,80.725,80.6672,80.6889,3800.0
2013-04-26 14:15:00,111.53,111.61,111.51,111.57,5500.0,80.6961,80.754,80.6816,80.725,5500.0
2013-04-26 14:20:00,111.55,111.55,111.32,111.5,12400.0,80.7106,80.7106,80.5442,80.6744,12400.0
2013-04-26 14:25:00,111.52,111.52,111.34,111.36,7500.0,80.6889,80.6889,80.5586,80.5731,7500.0
2013-04-26 14:30:00,111.37,111.42,111.29,111.34,6600.0,80.5803,80.6165,80.5225,80.5586,6600.0
2013-04-26 14:35:00,111.35,111.41,111.25,111.41,2500.0,80.5659,80.6093,80.4935,80.6093,2500.0
2013-04-26 14:40:00,111.45,111.48,111.41,111.42,6500.0,80.6382,80.6599,80.6093,80.6165,6500.0
2013-04-26 14:45:00,111.43,111.48,111.41,111.43,7900.0,80.6237,80.6599,80.6093,80.6237,7900.0
2013-04-26 14:50:00,111.44,111.45,111.35,111.41,42800.0,80.631,80.6382,80.5659,80.6093,42800.0
2013-04-26 14:55:00,111.38,111.42,111.3,111.38,14700.0,80.5876,80.6165,80.5297,80.5876,14700.0
2013-04-26 15:00:00,111.37,111.55,111.3,111.35,12700.0,80.5803,80.7106,80.5297,80.5659,12700.0
2013-04-26 15:05:00,111.33,111.47,111.33,111.47,10400.0,80.5514,80.6527,80.5514,80.6527,10400.0
2013-04-26 15:10:00,111.46,111.46,111.36,111.41,7200.0,80.6455,80.6455,80.5731,80.6093,7200.0
2013-04-26 15:15:00,111.44,111.45,111.37,111.44,5400.0,80.631,80.6382,80.5803,80.631,5400.0
2013-04-26 15:20:00,111.42,111.45,111.33,111.4,15800.0,80.6165,80.6382,80.5514,80.602,15800.0
2013-04-26 15:25:00,111.4,111.42,111.32,111.36,6900.0,80.602,80.6165,80.5442,80.5731,6900.0
2013-04-26 15:30:00,111.37,111.45,111.37,111.42,13700.0,80.5803,80.6382,80.5803,80.6165,13700.0
2013-04-26 15:35:00,111.38,111.39,111.24,111.26,18200.0,80.5876,80.5948,80.4863,80.5007,18200.0
2013-04-26 15:40:00,111.28,111.31,111.2,111.2,16800.0,80.5152,80.5369,80.4573,80.4573,16800.0
2013-04-26 15:45:00,111.22,111.27,111.14,111.26,26000.0,80.4718,80.508,80.4139,80.5007,26000.0
2013-04-26 15:50:00,111.25,111.27,111.13,111.15,26300.0,80.4935,80.508,80.4067,80.4212,26300.0
2013-04-26 15:55:00,111.15,111.24,111.08,111.2,31700.0,80.4212,80.4863,80.3705,80.4573,31700.0
2013-04-29 09:30:00,112.15,112.15,111.67,111.76,55900.0,81.1447,81.1447,80.7974,80.8625,55900.0
2013-04-29 09:35:00,111.76,112.12,111.56,112.05,46900.0,80.8625,81.123,80.7178,81.0723,46900.0
2013-04-29 09:40:00,112.11,112.2,111.54,111.71,73300.0,81.1158,81.1809,80.7033,80.8263,73300.0
2013-04-29 09:45:00,111.78,112.11,111.51,111.58,26200.0,80.877,81.1158,80.6816,80.7323,26200.0
2013-04-29 09:50:00,111.52,112.0,111.52,111.78,14100.0,80.6889,81.0362,80.6889,80.877,14100.0
2013-04-29 09:55:00,111.97,112.16,111.89,112.02,14000.0,81.0145,81.1519,80.9566,81.0506,14000.0
2013-04-29 10:00:00,111.96,112.62,111.83,112.6,19700.0,81.0072,81.4848,80.9132,81.4703,19700.0
2013-04-29 10:05:00,112.47,112.79,112.47,112.64,27000.0,81.3762,81.6078,81.3762,81.4992,27000.0
2013-04-29 10:10:00,112.72,112.75,112.52,112.67,23300.0,81.5571,81.5788,81.4124,81.5209,23300.0
2013-04-29 10:15:00,112.62,112.81,112.6,112.69,14600.0,81.4848,81.6222,81.4703,81.5354,14600.0
2013-04-29 10:20:00,112.65,113.1,112.65,113.1,32400.0,81.5065,81.8321,81.5065,81.8321,32400.0
2013-04-29 10:25:00,113.16,113.16,112.55,112.62,29800.0,81.8755,81.8755,81.4341,81.4848,29800.0
2013-04-29 10:30:00,112.62,112.87,112.52,112.72,13600.0,81.4848,81.6656,81.4124,81.5571,13600.0
2013-04-29 10:35:00,112.82,112.86,112.33,112.62,68400.0,81.6295,81.6584,81.2749,81.4848,68400.0
2013-04-29 10:40:00,112.62,112.75,112.62,112.67,4200.0,81.4848,81.5788,81.4848,81.5209,4200.0
2013-04-29 10:45:00,112.71,112.71,112.59,112.59,2800.0,81.5499,81.5499,81.463,81.463,2800.0
2013-04-29 10:50:00,112.66,112.77,112.62,112.68,12700.0,81.5137,81.5933,81.4848,81.5282,12700.0
2013-04-29 10:55:00,112.7,112.76,112.68,112.76,10400.0,81.5426,81.5861,81.5282,81.5861,10400.0
2013-04-29 11:00:00,112.77,112.78,112.73,112.76,9200.0,81.5933,81.6005,81.5643,81.5861,9200.0
2013-04-29 11:05:00,112.75,112.84,112.63,112.71,32000.0,81.5788,81.6439,81.492,81.5499,32000.0
2013-04-29 11:10:00,112.69,112.73,112.45,112.45,6700.0,81.5354,81.5643,81.3618,81.3618,6700.0
2013-04-29 11:15:00,112.49,112.53,112.3,112.32,14800.0,81.3907,81.4196,81.2532,81.2677,14800.0
2013-04-29 11:20:00,112.34,112.46,112.2,112.3,42700.0,81.2822,81.369,81.1809,81.2532,42700.0
2013-04-29 11:25:00,112.34,112.74,112.34,112.74,33300.0,81.2822,81.5716,81.2822,81.5716,33300.0
2013-04-29 11:30:00,112.76,112.95,112.7,112.95,20700.0,81.5861,81.7235,81.5426,81.7235,20700.0
2013-04-29 11:35:00,112.9,112.92,112.8,112.85,20900.0,81.6873,81.7018,81.615,81.6512,20900.0
2013-04-29 11:40:00,112.78,112.95,112.78,112.95,10500.0,81.6005,81.7235,81.6005,81.7235,10500.0
2013-04-29 11:45:00,112.89,113.0,112.82,112.97,26200.0,81.6801,81.7597,81.6295,81.738,26200.0
2013-04-29 11:50:00,112.95,113.05,112.95,113.01,5100.0,81.7235,81.7959,81.7235,81.7669,5100.0
2013-04-29 11:55:00,113.05,113.19,113.01,113.18,19100.0,81.7959,81.8972,81.7669,81.8899,19100.0
2013-04-29 12:00:00,113.17,113.25,112.97,113.25,17200.0,81.8827,81.9406,81.738,81.9406,17200.0
2013-04-29 12:05:00,113.29,113.55,113.2,113.46,29100.0,81.9695,82.1576,81.9044,82.0925,29100.0
2013-04-29 12:10:00,113.46,113.55,113.27,113.44,17800.0,82.0925,82.1576,81.9551,82.0781,17800.0
2013-04-29 12:15:00,113.47,113.47,113.18,113.26,25200.0,82.0998,82.0998,81.8899,81.9478,25200.0
2013-04-29 12:20:00,113.29,113.37,113.18,113.31,8500.0,81.9695,82.0274,81.8899,81.984,8500.0
2013-04-29 12:25:00,113.25,113.36,113.18,113.34,31400.0,81.9406,82.0202,81.8899,82.0057,31400.0
2013-04-29 12:30:00,113.36,113.47,113.34,113.47,8000.0,82.0202,82.0998,82.0057,82.0998,8000.0
2013-04-29 12:35:00,113.47,113.55,113.44,113.54,14700.0,82.0998,82.1576,82.0781,82.1504,14700.0
2013-04-29 12:40:00,113.49,113.58,113.4,113.51,18300.0,82.1142,82.1794,82.0491,82.1287,18300.0
2013-04-29 12:45:00,113.5,113.59,113.41,113.56,15300.0,82.1215,82.1866,82.0564,82.1649,15300.0
2013-04-29 12:50:00,113.56,113.73,113.55,113.68,14900.0,82.1649,82.2879,82.1576,82.2517,14900.0
2013-04-29 12:55:00,113.65,113.69,113.57,113.58,18200.0,82.23,82.2589,82.1721,82.1794,18200.0
2013-04-29 13:00:00,113.57,113.63,113.4,113.63,22100.0,82.1721,82.2155,82.0491,82.2155,22100.0
2013-04-29 13:05:00,113.63,113.63,113.54,113.6,7500.0,82.2155,82.2155,82.1504,82.1938,7500.0
2013-04-29 13:10:00,113.59,113.69,113.54,113.56,8600.0,82.1866,82.2589,82.1504,82.1649,8600.0
2013-04-29 13:15:00,113.5,113.61,113.33,113.42,22500.0,82.1215,82.2011,81.9985,82.0636,22500.0
2013-04-29 13:20:00,113.43,113.48,113.33,113.4,10200.0,82.0708,82.107,81.9985,82.0491,10200.0
2013-04-29 13:25:00,113.4,113.41,113.2,113.28,7600.0,82.0491,82.0564,81.9044,81.9623,7600.0
2013-04-29 13:30:00,113.28,113.28,113.12,113.21,11500.0,81.9623,81.9623,81.8465,81.9116,11500.0
2013-04-29 13:35:00,113.23,113.28,113.17,113.21,6200.0,81.9261,81.9623,81.8827,81.9116,6200.0
2013-04-29 13:40:00,113.18,113.27,113.18,113.22,14500.0,81.8899,81.9551,81.8899,81.9189,14500.0
2013-04-29 13:45:00,113.22,113.23,113.08,113.13,8800.0,81.9189,81.9261,81.8176,81.8538,8800.0
2013-04-29 13:50:00,113.16,113.17,113.04,113.09,4900.0,81.8755,81.8827,81.7886,81.8248,4900.0
2013-04-29 13:55:00,113.12,113.16,113.08,113.08,4600.0,81.8465,81.8755,81.8176,81.8176,4600.0
2013-04-29 14:00:00,113.07,113.29,113.07,113.29,14500.0,81.8103,81.9695,81.8103,81.9695,14500.0
2013-04-29 14:05:00,113.29,113.46,113.19,113.24,14200.0,81.9695,82.0925,81.8972,81.9333,14200.0
2013-04-29 14:10:00,113.24,113.57,113.24,113.57,23300.0,81.9333,82.1721,81.9333,82.1721,23300.0
2013-04-29 14:15:00,113.55,113.55,113.26,113.26,9300.0,82.1576,82.1576,81.9478,81.9478,9300.0
2013-04-29 14:20:00,113.23,113.41,113.22,113.39,17700.0,81.9261,82.0564,81.9189,82.0419,17700.0
2013-04-29 14:25:00,113.37,113.45,113.25,113.45,9500.0,82.0274,82.0853,81.9406,82.0853,9500.0
2013-04-29 14:30:00,113.46,113.55,113.43,113.46,10500.0,82.0925,82.1576,82.0708,82.0925,10500.0
2013-04-29 14:35:00,113.44,113.5,113.44,113.46,16000.0,82.0781,82.1215,82.0781,82.0925,16000.0
2013-04-29 14:40:00,113.46,113.52,113.39,113.52,16100.0,82.0925,82.1359,82.0419,82.1359,16100.0
2013-04-29 14:45:00,113.47,113.66,113.45,113.65,38900.0,82.0998,82.2372,82.0853,82.23,38900.0
2013-04-29 14:50:00,113.59,113.66,113.41,113.48,51600.0,82.1866,82.2372,82.0564,82.107,51600.0
2013-04-29 14:55:00,113.47,113.65,113.47,113.6,9100.0,82.0998,82.23,82.0998,82.1938,9100.0
2013-04-29 15:00:00,113.6,113.69,113.58,113.59,16000.0,82.1938,82.2589,82.1794,82.1866,16000.0
2013-04-29 15:05:00,113.59,113.77,113.52,113.69,24100.0,82.1866,82.3168,82.1359,82.2589,24100.0
2013-04-29 15:10:00,113.69,113.72,113.46,113.52,31200.0,82.2589,82.2806,82.0925,82.1359,31200.0
2013-04-29 15:15:00,113.52,113.53,113.38,113.38,14400.0,82.1359,82.1432,82.0346,82.0346,14400.0
2013-04-29 15:20:00,113.39,113.41,113.09,113.11,23300.0,82.0419,82.0564,81.8248,81.8393,23300.0
2013-04-29 15:25:00,113.09,113.29,112.98,113.22,39700.0,81.8248,81.9695,81.7452,81.9189,39700.0
2013-04-29 15:30:00,113.23,113.25,113.13,113.21,21400.0,81.9261,81.9406,81.8538,81.9116,21400.0
2013-04-29 15:35:00,113.21,113.38,113.2,113.26,32300.0,81.9116,82.0346,81.9044,81.9478,32300.0
2013-04-29 15:40:00,113.27,113.39,113.15,113.36,24300.0,81.9551,82.0419,81.8682,82.0202,24300.0
2013-04-29 15:45:00,113.34,113.39,113.21,113.3,35300.0,82.0057,82.0419,81.9116,81.9768,35300.0
2013-04-29 15:50:00,113.29,113.31,113.13,113.18,43200.0,81.9695,81.984,81.8538,81.8899,43200.0
2013-04-29 15:55:00,113.19,113.31,113.17,113.25,78900.0,81.8972,81.984,81.8827,81.9406,78900.0
2013-04-30 09:30:00,110.44,110.63,109.01,109.19,196400.0,79.9074,80.0449,78.8728,79.003,196400.0
2013-04-30 09:35:00,109.17,109.25,108.01,108.51,282300.0,78.9886,79.0464,78.1492,78.511,282300.0
2013-04-30 09:40:00,108.49,109.75,108.26,108.39,179500.0,78.4965,79.4082,78.3301,78.4242,179500.0
2013-04-30 09:45:00,108.37,108.39,107.26,107.33,192000.0,78.4097,78.4242,77.6066,77.6572,192000.0
2013-04-30 09:50:00,107.3,108.16,107.3,107.96,132800.0,77.6355,78.2578,77.6355,78.1131,132800.0
2013-04-30 09:55:00,107.92,108.33,107.45,107.46,87000.0,78.0841,78.3808,77.7441,77.7513,87000.0
2013-04-30 10:00:00,107.57,108.88,107.43,108.71,120700.0,77.8309,78.7787,77.7296,78.6557,120700.0
2013-04-30 10:05:00,108.75,108.78,107.55,107.67,96400.0,78.6847,78.7064,77.8164,77.9032,96400.0
2013-04-30 10:10:00,107.66,108.07,107.56,107.95,110400.0,77.896,78.1927,77.8237,78.1058,110400.0
2013-04-30 10:15:00,107.87,107.95,107.25,107.28,159900.0,78.048,78.1058,77.5994,77.6211,159900.0
2013-04-30 10:20:00,107.26,107.26,106.57,106.59,106800.0,77.6066,77.6066,77.1074,77.1218,106800.0
2013-04-30 10:25:00,106.61,106.77,106.31,106.76,113100.0,77.1363,77.2521,76.9192,77.2448,113100.0
2013-04-30 10:30:00,106.77,107.72,106.74,107.13,200600.0,77.2521,77.9394,77.2304,77.5125,200600.0
2013-04-30 10:35:00,107.12,107.12,106.83,106.98,78100.0,77.5053,77.5053,77.2955,77.404,78100.0
2013-04-30 10:40:00,106.99,107.14,106.94,107.0,105900.0,77.4112,77.5198,77.3751,77.4185,105900.0
2013-04-30 10:45:00,107.0,107.09,106.96,107.07,35300.0,77.4185,77.4836,77.3895,77.4691,35300.0
2013-04-30 10:50:00,107.06,107.1,106.98,107.02,72300.0,77.4619,77.4908,77.404,77.4329,72300.0
2013-04-30 10:55:00,107.01,107.05,106.96,107.0,51100.0,77.4257,77.4547,77.3895,77.4185,51100.0
2013-04-30 11:00:00,107.01,107.35,106.98,107.24,64200.0,77.4257,77.6717,77.404,77.5921,64200.0
2013-04-30 11:05:00,107.23,107.34,107.12,107.21,107600.0,77.5849,77.6645,77.5053,77.5704,107600.0
2013-04-30 11:10:00,107.21,107.3,106.98,107.04,60500.0,77.5704,77.6355,77.404,77.4474,60500.0
2013-04-30 11:15:00,107.04,107.19,107.0,107.16,71200.0,77.4474,77.5559,77.4185,77.5342,71200.0
2013-04-30 11:20:00,107.16,107.18,106.98,107.03,97000.0,77.5342,77.5487,77.404,77.4402,97000.0
2013-04-30 11:25:00,107.02,107.1,106.96,106.99,50400.0,77.4329,77.4908,77.3895,77.4112,50400.0
2013-04-30 11:30:00,106.99,107.07,106.93,107.04,92100.0,77.4112,77.4691,77.3678,77.4474,92100.0
2013-04-30 11:35:00,106.98,107.05,106.98,106.99,50400.0,77.404,77.4547,77.404,77.4112,50400.0
2013-04-30 11:40:00,106.99,107.05,106.95,106.98,50400.0,77.4112,77.4547,77.3823,77.404,50400.0
2013-04-30 11:45:00,106.98,107.0,106.96,106.99,44700.0,77.404,77.4185,77.3895,77.4112,44700.0
2013-04-30 11:50:00,106.98,107.05,106.96,107.0,41400.0,77.404,77.4547,77.3895,77.4185,41400.0
2013-04-30 11:55:00,107.01,107.01,106.67,106.87,92800.0,77.4257,77.4257,77.1797,77.3244,92800.0
2013-04-30 12:00:00,106.88,107.0,106.87,106.97,58700.0,77.3317,77.4185,77.3244,77.3968,58700.0
2013-04-30 12:05:00,106.96,107.0,106.92,106.95,83900.0,77.3895,77.4185,77.3606,77.3823,83900.0
2013-04-30 12:10:00,106.96,107.42,106.94,107.25,58600.0,77.3895,77.7224,77.3751,77.5994,58600.0
2013-04-30 12:15:00,107.29,107.3,107.03,107.18,41800.0,77.6283,77.6355,77.4402,77.5487,41800.0
2013-04-30 12:20:00,107.16,107.16,106.99,107.0,26500.0,77.5342,77.5342,77.4112,77.4185,26500.0
2013-04-30 12:25:00,106.99,107.09,106.91,106.92,22600.0,77.4112,77.4836,77.3534,77.3606,22600.0
2013-04-30 12:30:00,106.9,106.9,106.59,106.68,35600.0,77.3461,77.3461,77.1218,77.1869,35600.0
2013-04-30 12:35:00,106.62,106.86,106.62,106.75,31400.0,77.1435,77.3172,77.1435,77.2376,31400.0
2013-04-30 12:40:00,106.72,106.77,106.59,106.77,22200.0,77.2159,77.2521,77.1218,77.2521,22200.0
2013-04-30 12:45:00,106.73,106.94,106.69,106.93,58400.0,77.2231,77.3751,77.1942,77.3678,58400.0
2013-04-30 12:50:00,106.93,107.27,106.82,107.25,25300.0,77.3678,77.6138,77.2882,77.5994,25300.0
2013-04-30 12:55:00,107.25,107.29,107.02,107.03,15600.0,77.5994,77.6283,77.4329,77.4402,15600.0
2013-04-30 13:00:00,107.03,107.08,106.98,107.0,20800.0,77.4402,77.4764,77.404,77.4185,20800.0
2013-04-30 13:05:00,107.0,107.12,106.83,106.86,26300.0,77.4185,77.5053,77.2955,77.3172,26300.0
2013-04-30 13:10:00,106.87,106.88,106.76,106.76,31400.0,77.3244,77.3317,77.2448,77.2448,31400.0
2013-04-30 13:15:00,106.75,106.77,106.57,106.6,23400.0,77.2376,77.2521,77.1074,77.1291,23400.0
2013-04-30 13:20:00,106.59,106.6,106.4,106.48,47700.0,77.1218,77.1291,76.9844,77.0422,47700.0
2013-04-30 13:25:00,106.47,106.5,106.38,106.45,34300.0,77.035,77.0567,76.9699,77.0205,34300.0
2013-04-30 13:30:00,106.45,106.45,106.32,106.33,58600.0,77.0205,77.0205,76.9265,76.9337,58600.0
2013-04-30 13:35:00,106.33,106.34,106.06,106.06,38800.0,76.9337,76.9409,76.7384,76.7384,38800.0
2013-04-30 13:40:00,106.07,106.14,105.97,106.06,78500.0,76.7456,76.7962,76.6732,76.7384,78500.0
2013-04-30 13:45:00,106.03,106.22,105.95,106.01,69000.0,76.7166,76.8541,76.6588,76.7022,69000.0
2013-04-30 13:50:00,106.01,106.14,105.95,106.08,64800.0,76.7022,76.7962,76.6588,76.7528,64800.0
2013-04-30 13:55:00,106.07,106.21,106.03,106.2,39400.0,76.7456,76.8469,76.7166,76.8396,39400.0
2013-04-30 14:00:00,106.19,106.19,105.99,106.12,50500.0,76.8324,76.8324,76.6877,76.7818,50500.0
2013-04-30 14:05:00,106.12,106.21,106.01,106.01,27800.0,76.7818,76.8469,76.7022,76.7022,27800.0
2013-04-30 14:10:00,106.02,106.1,105.97,106.05,57900.0,76.7094,76.7673,76.6732,76.7311,57900.0
2013-04-30 14:15:00,106.05,106.32,106.0,106.32,33500.0,76.7311,76.9265,76.6949,76.9265,33500.0
2013-04-30 14:20:00,106.32,106.34,106.14,106.31,28200.0,76.9265,76.9409,76.7962,76.9192,28200.0
2013-04-30 14:25:00,106.32,106.81,106.15,106.69,51700.0,76.9265,77.281,76.8035,77.1942,51700.0
2013-04-30 14:30:00,106.69,106.8,106.24,106.39,58700.0,77.1942,77.2738,76.8686,76.9771,58700.0
2013-04-30 14:35:00,106.4,106.6,106.28,106.34,30100.0,76.9844,77.1291,76.8975,76.9409,30100.0
2013-04-30 14:40:00,106.35,106.59,106.35,106.58,27500.0,76.9482,77.1218,76.9482,77.1146,27500.0
2013-04-30 14:45:00,106.59,106.77,106.53,106.59,25400.0,77.1218,77.2521,77.0784,77.1218,25400.0
2013-04-30 14:50:00,106.54,106.62,106.14,106.22,28900.0,77.0856,77.1435,76.7962,76.8541,28900.0
2013-04-30 14:55:00,106.2,106.34,106.16,106.32,20300.0,76.8396,76.9409,76.8107,76.9265,20300.0
2013-04-30 15:00:00,106.32,106.38,105.99,106.03,49100.0,76.9265,76.9699,76.6877,76.7166,49100.0
2013-04-30 15:05:00,106.06,106.12,105.99,106.11,87900.0,76.7384,76.7818,76.6877,76.7745,87900.0
2013-04-30 15:10:00,106.11,106.31,106.1,106.3,52600.0,76.7745,76.9192,76.7673,76.912,52600.0
2013-04-30 15:15:00,106.29,106.65,106.29,106.52,42400.0,76.9048,77.1652,76.9048,77.0712,42400.0
2013-04-30 15:20:00,106.5,106.66,106.25,106.27,48700.0,77.0567,77.1725,76.8758,76.8903,48700.0
2013-04-30 15:25:00,106.28,106.32,106.02,106.1,41600.0,76.8975,76.9265,76.7094,76.7673,41600.0
2013-04-30 15:30:00,106.07,106.18,105.96,106.16,54300.0,76.7456,76.8252,76.666,76.8107,54300.0
2013-04-30 15:35:00,106.16,106.54,106.11,106.51,83500.0,76.8107,77.0856,76.7745,77.0639,83500.0
2013-04-30 15:40:00,106.5,106.55,106.19,106.28,58700.0,77.0567,77.0929,76.8324,76.8975,58700.0
2013-04-30 15:45:00,106.3,106.5,106.28,106.5,65400.0,76.912,77.0567,76.8975,77.0567,65400.0
2013-04-30 15:50:00,106.5,106.57,106.27,106.27,94000.0,77.0567,77.1074,76.8903,76.8903,94000.0
2013-04-30 15:55:00,106.29,106.66,106.15,106.47,210700.0,76.9048,77.1725,76.8035,77.035,210700.0
2013-05-01 09:30:00,105.22,106.2,105.15,105.9,278700.0,76.1306,76.8396,76.0799,76.6226,278700.0
2013-05-01 09:35:00,105.86,106.07,105.15,105.36,174700.0,76.5936,76.7456,76.0799,76.2319,174700.0
2013-05-01 09:40:00,105.36,105.63,105.1,105.59,211700.0,76.2319,76.4272,76.0438,76.3983,211700.0
2013-05-01 09:45:00,105.5,105.66,104.65,104.8,127100.0,76.3332,76.4489,75.7182,75.8267,127100.0
2013-05-01 09:50:00,104.73,104.82,104.0,104.78,150500.0,75.776,75.8412,75.2479,75.8122,150500.0
2013-05-01 09:55:00,104.78,104.78,103.85,104.42,85200.0,75.8122,75.8122,75.1393,75.5518,85200.0
2013-05-01 10:00:00,104.39,104.81,104.29,104.55,62800.0,75.53,75.8339,75.4577,75.6458,62800.0
2013-05-01 10:05:00,104.54,104.58,104.13,104.23,170700.0,75.6386,75.6675,75.3419,75.4143,170700.0
2013-05-01 10:10:00,104.23,104.24,103.76,103.78,119500.0,75.4143,75.4215,75.0742,75.0887,119500.0
2013-05-01 10:15:00,103.74,104.08,103.69,103.82,75400.0,75.0597,75.3057,75.0236,75.1176,75400.0
2013-05-01 10:20:00,103.82,103.93,103.82,103.93,73200.0,75.1176,75.1972,75.1176,75.1972,73200.0
2013-05-01 10:25:00,103.9,104.0,103.7,103.97,65200.0,75.1755,75.2479,75.0308,75.2262,65200.0
2013-05-01 10:30:00,103.97,104.06,103.78,103.94,74200.0,75.2262,75.2913,75.0887,75.2045,74200.0
2013-05-01 10:35:00,103.94,103.98,103.77,103.97,47900.0,75.2045,75.2334,75.0815,75.2262,47900.0
2013-05-01 10:40:00,103.97,103.97,103.55,103.56,51400.0,75.2262,75.2262,74.9223,74.9295,51400.0
2013-05-01 10:45:00,103.55,103.77,103.53,103.6,63800.0,74.9223,75.0815,74.9078,74.9585,63800.0
2013-05-01 10:50:00,103.59,103.78,103.55,103.65,29900.0,74.9512,75.0887,74.9223,74.9946,29900.0
2013-05-01 10:55:00,103.69,103.92,103.68,103.75,29900.0,75.0236,75.19,75.0163,75.067,29900.0
2013-05-01 11:00:00,103.77,103.78,103.5,103.5,55000.0,75.0815,75.0887,74.8861,74.8861,55000.0
2013-05-01 11:05:00,103.52,103.56,103.47,103.54,35900.0,74.9006,74.9295,74.8644,74.915,35900.0
2013-05-01 11:10:00,103.52,103.6,103.43,103.6,26200.0,74.9006,74.9585,74.8354,74.9585,26200.0
2013-05-01 11:15:00,103.61,103.83,103.6,103.77,37700.0,74.9657,75.1249,74.9585,75.0815,37700.0
2013-05-01 11:20:00,103.77,104.05,103.69,104.01,48100.0,75.0815,75.284,75.0236,75.2551,48100.0
2013-05-01 11:25:00,104.0,104.01,103.85,103.92,30800.0,75.2479,75.2551,75.1393,75.19,30800.0
2013-05-01 11:30:00,103.92,104.04,103.81,104.01,31400.0,75.19,75.2768,75.1104,75.2551,31400.0
2013-05-01 11:35:00,104.01,104.06,103.9,103.92,68500.0,75.2551,75.2913,75.1755,75.19,68500.0
2013-05-01 11:40:00,103.91,104.04,103.89,103.95,49400.0,75.1827,75.2768,75.1683,75.2117,49400.0
2013-05-01 11:45:00,103.95,104.0,103.73,103.92,25100.0,75.2117,75.2479,75.0525,75.19,25100.0
2013-05-01 11:50:00,103.92,104.02,103.81,103.99,18100.0,75.19,75.2623,75.1104,75.2406,18100.0
2013-05-01 11:55:00,103.96,104.06,103.9,104.04,23000.0,75.2189,75.2913,75.1755,75.2768,23000.0
2013-05-01 12:00:00,104.05,104.14,104.02,104.09,16800.0,75.284,75.3492,75.2623,75.313,16800.0
2013-05-01 12:05:00,104.05,104.24,104.05,104.22,10400.0,75.284,75.4215,75.284,75.407,10400.0
2013-05-01 12:10:00,104.2,104.2,104.1,104.19,18300.0,75.3926,75.3926,75.3202,75.3853,18300.0
2013-05-01 12:15:00,104.22,104.4,104.2,104.37,26700.0,75.407,75.5373,75.3926,75.5156,26700.0
2013-05-01 12:20:00,104.36,104.71,104.36,104.67,26400.0,75.5083,75.7616,75.5083,75.7326,26400.0
2013-05-01 12:25:00,104.66,104.74,104.64,104.66,14000.0,75.7254,75.7833,75.7109,75.7254,14000.0
2013-05-01 12:30:00,104.66,104.66,104.3,104.33,18700.0,75.7254,75.7254,75.4649,75.4866,18700.0
2013-05-01 12:35:00,104.31,104.52,104.29,104.44,12500.0,75.4722,75.6241,75.4577,75.5662,12500.0
2013-05-01 12:40:00,104.45,104.55,104.34,104.54,13400.0,75.5735,75.6458,75.4939,75.6386,13400.0
2013-05-01 12:45:00,104.57,104.67,104.53,104.63,23200.0,75.6603,75.7326,75.6313,75.7037,23200.0
2013-05-01 12:50:00,104.62,104.63,104.35,104.51,23400.0,75.6965,75.7037,75.5011,75.6169,23400.0
2013-05-01 12:55:00,104.51,104.51,104.23,104.23,11000.0,75.6169,75.6169,75.4143,75.4143,11000.0
2013-05-01 13:00:00,104.26,104.32,104.19,104.19,16600.0,75.436,75.4794,75.3853,75.3853,16600.0
2013-05-01 13:05:00,104.18,104.2,104.08,104.1,10700.0,75.3781,75.3926,75.3057,75.3202,10700.0
2013-05-01 13:10:00,104.11,104.2,104.08,104.12,12200.0,75.3275,75.3926,75.3057,75.3347,12200.0
2013-05-01 13:15:00,104.12,104.15,104.04,104.15,18900.0,75.3347,75.3564,75.2768,75.3564,18900.0
2013-05-01 13:20:00,104.13,104.21,104.01,104.17,15000.0,75.3419,75.3998,75.2551,75.3709,15000.0
2013-05-01 13:25:00,104.17,104.22,104.15,104.18,19100.0,75.3709,75.407,75.3564,75.3781,19100.0
2013-05-01 13:30:00,104.18,104.27,104.07,104.1,19500.0,75.3781,75.4432,75.2985,75.3202,19500.0
2013-05-01 13:35:00,104.09,104.13,104.01,104.12,19000.0,75.313,75.3419,75.2551,75.3347,19000.0
2013-05-01 13:40:00,104.15,104.24,104.05,104.07,15800.0,75.3564,75.4215,75.284,75.2985,15800.0
2013-05-01 13:45:00,104.07,104.19,104.01,104.06,15600.0,75.2985,75.3853,75.2551,75.2913,15600.0
2013-05-01 13:50:00,104.02,104.02,103.63,103.8,45300.0,75.2623,75.2623,74.9802,75.1032,45300.0
2013-05-01 13:55:00,103.8,103.86,103.63,103.7,35800.0,75.1032,75.1466,74.9802,75.0308,35800.0
2013-05-01 14:00:00,103.73,104.37,103.73,104.06,41800.0,75.0525,75.5156,75.0525,75.2913,41800.0
2013-05-01 14:05:00,104.1,104.17,103.94,103.95,46600.0,75.3202,75.3709,75.2045,75.2117,46600.0
2013-05-01 14:10:00,103.92,103.98,103.73,103.94,25300.0,75.19,75.2334,75.0525,75.2045,25300.0
2013-05-01 14:15:00,103.95,104.0,103.85,103.98,19200.0,75.2117,75.2479,75.1393,75.2334,19200.0
2013-05-01 14:20:00,103.99,104.26,103.98,104.22,29600.0,75.2406,75.436,75.2334,75.407,29600.0
2013-05-01 14:25:00,104.21,104.37,104.2,104.34,22600.0,75.3998,75.5156,75.3926,75.4939,22600.0
2013-05-01 14:30:00,104.37,104.38,103.7,103.85,55400.0,75.5156,75.5228,75.0308,75.1393,55400.0
2013-05-01 14:35:00,103.85,104.14,103.82,104.08,19600.0,75.1393,75.3492,75.1176,75.3057,19600.0
2013-05-01 14:40:00,104.04,104.04,103.84,103.97,18000.0,75.2768,75.2768,75.1321,75.2262,18000.0
2013-05-01 14:45:00,103.98,103.98,103.74,103.84,24200.0,75.2334,75.2334,75.0597,75.1321,24200.0
2013-05-01 14:50:00,103.85,104.02,103.75,103.99,44000.0,75.1393,75.2623,75.067,75.2406,44000.0
2013-05-01 14:55:00,104.02,104.07,103.95,104.06,19000.0,75.2623,75.2985,75.2117,75.2913,19000.0
2013-05-01 15:00:00,104.05,104.06,103.91,103.96,26900.0,75.284,75.2913,75.1827,75.2189,26900.0
2013-05-01 15:05:00,103.95,104.05,103.89,103.94,38500.0,75.2117,75.284,75.1683,75.2045,38500.0
2013-05-01 15:10:00,103.91,104.0,103.78,103.78,41200.0,75.1827,75.2479,75.0887,75.0887,41200.0
2013-05-01 15:15:00,103.79,103.88,103.68,103.76,32300.0,75.0959,75.161,75.0163,75.0742,32300.0
2013-05-01 15:20:00,103.76,103.78,103.62,103.65,41100.0,75.0742,75.0887,74.9729,74.9946,41100.0
2013-05-01 15:25:00,103.64,103.79,103.55,103.58,27700.0,74.9874,75.0959,74.9223,74.944,27700.0
2013-05-01 15:30:00,103.55,103.74,103.54,103.65,44400.0,74.9223,75.0597,74.915,74.9946,44400.0
2013-05-01 15:35:00,103.66,103.68,103.51,103.51,42300.0,75.0019,75.0163,74.8933,74.8933,42300.0
2013-05-01 15:40:00,103.51,103.58,103.41,103.41,61300.0,74.8933,74.944,74.821,74.821,61300.0
2013-05-01 15:45:00,103.42,103.69,103.41,103.66,76000.0,74.8282,75.0236,74.821,75.0019,76000.0
2013-05-01 15:50:00,103.65,103.66,103.51,103.55,82500.0,74.9946,75.0019,74.8933,74.9223,82500.0
2013-05-01 15:55:00,103.55,103.66,103.45,103.66,118300.0,74.9223,75.0019,74.8499,75.0019,118300.0
2013-05-02 09:30:00,104.14,104.71,104.14,104.69,56400.0,75.3492,75.7616,75.3492,75.7471,56400.0
2013-05-02 09:35:00,104.69,105.39,104.64,104.89,63600.0,75.7471,76.2536,75.7109,75.8918,63600.0
2013-05-02 09:40:00,104.97,104.98,104.57,104.63,35900.0,75.9497,75.9569,75.6603,75.7037,35900.0
2013-05-02 09:45:00,104.64,104.89,104.64,104.77,27100.0,75.7109,75.8918,75.7109,75.805,27100.0
2013-05-02 09:50:00,104.74,104.98,104.67,104.83,29600.0,75.7833,75.9569,75.7326,75.8484,29600.0
2013-05-02 09:55:00,104.85,104.99,104.78,104.84,21400.0,75.8629,75.9642,75.8122,75.8556,21400.0
2013-05-02 10:00:00,104.88,105.21,104.82,104.98,30500.0,75.8846,76.1233,75.8412,75.9569,30500.0
2013-05-02 10:05:00,105.03,105.49,104.98,105.41,49000.0,75.9931,76.3259,75.9569,76.2681,49000.0
2013-05-02 10:10:00,105.5,105.69,105.41,105.64,40500.0,76.3332,76.4706,76.2681,76.4345,40500.0
2013-05-02 10:15:00,105.67,105.68,105.41,105.46,23900.0,76.4562,76.4634,76.2681,76.3042,23900.0
2013-05-02 10:20:00,105.41,105.57,105.31,105.49,25200.0,76.2681,76.3838,76.1957,76.3259,25200.0
2013-05-02 10:25:00,105.51,105.56,105.46,105.5,12400.0,76.3404,76.3766,76.3042,76.3332,12400.0
2013-05-02 10:30:00,105.55,105.55,105.26,105.36,25900.0,76.3693,76.3693,76.1595,76.2319,25900.0
2013-05-02 10:35:00,105.41,105.42,105.21,105.21,35900.0,76.2681,76.2753,76.1233,76.1233,35900.0
2013-05-02 10:40:00,105.21,105.27,105.09,105.27,14800.0,76.1233,76.1668,76.0365,76.1668,14800.0
2013-05-02 10:45:00,105.3,105.5,105.28,105.43,13000.0,76.1885,76.3332,76.174,76.2825,13000.0
2013-05-02 10:50:00,105.47,105.68,105.47,105.5,42900.0,76.3115,76.4634,76.3115,76.3332,42900.0
2013-05-02 10:55:00,105.5,105.66,105.5,105.62,9700.0,76.3332,76.4489,76.3332,76.42,9700.0
2013-05-02 11:00:00,105.67,105.69,105.59,105.59,14000.0,76.4562,76.4706,76.3983,76.3983,14000.0
2013-05-02 11:05:00,105.64,105.79,105.64,105.75,12200.0,76.4345,76.543,76.4345,76.5141,12200.0
2013-05-02 11:10:00,105.75,106.0,105.74,105.95,11600.0,76.5141,76.6949,76.5068,76.6588,11600.0
2013-05-02 11:15:00,105.95,106.04,105.92,105.98,24300.0,76.6588,76.7239,76.6371,76.6805,24300.0
2013-05-02 11:20:00,106.0,106.03,105.9,105.92,13300.0,76.6949,76.7166,76.6226,76.6371,13300.0
2013-05-02 11:25:00,105.92,106.0,105.92,105.96,9400.0,76.6371,76.6949,76.6371,76.666,9400.0
2013-05-02 11:30:00,106.0,106.0,105.83,105.93,6400.0,76.6949,76.6949,76.5719,76.6443,6400.0
2013-05-02 11:35:00,105.91,106.01,105.85,105.87,13900.0,76.6298,76.7022,76.5864,76.6009,13900.0
2013-05-02 11:40:00,105.88,105.95,105.82,105.83,10700.0,76.6081,76.6588,76.5647,76.5719,10700.0
2013-05-02 11:45:00,105.83,105.97,105.78,105.89,22000.0,76.5719,76.6732,76.5358,76.6154,22000.0
2013-05-02 11:50:00,105.87,105.99,105.87,105.95,3800.0,76.6009,76.6877,76.6009,76.6588,3800.0
2013-05-02 11:55:00,105.93,105.97,105.89,105.97,10900.0,76.6443,76.6732,76.6154,76.6732,10900.0
2013-05-02 12:00:00,105.97,105.99,105.86,105.91,14900.0,76.6732,76.6877,76.5936,76.6298,14900.0
2013-05-02 12:05:00,105.93,105.97,105.85,105.86,16400.0,76.6443,76.6732,76.5864,76.5936,16400.0
2013-05-02 12:10:00,105.86,105.88,105.8,105.8,7300.0,76.5936,76.6081,76.5502,76.5502,7300.0
2013-05-02 12:15:00,105.84,105.9,105.75,105.75,39400.0,76.5792,76.6226,76.5141,76.5141,39400.0
2013-05-02 12:20:00,105.73,105.75,105.59,105.7,12400.0,76.4996,76.5141,76.3983,76.4779,12400.0
2013-05-02 12:25:00,105.7,105.7,105.59,105.66,23000.0,76.4779,76.4779,76.3983,76.4489,23000.0
2013-05-02 12:30:00,105.66,105.71,105.57,105.59,10600.0,76.4489,76.4851,76.3838,76.3983,10600.0
2013-05-02 12:35:00,105.6,105.61,105.52,105.57,5100.0,76.4055,76.4128,76.3476,76.3838,5100.0
2013-05-02 12:40:00,105.55,105.57,105.33,105.4,11400.0,76.3693,76.3838,76.2102,76.2608,11400.0
2013-05-02 12:45:00,105.4,105.5,105.4,105.44,10300.0,76.2608,76.3332,76.2608,76.2898,10300.0
2013-05-02 12:50:00,105.46,105.49,105.4,105.47,16500.0,76.3042,76.3259,76.2608,76.3115,16500.0
2013-05-02 12:55:00,105.48,105.6,105.45,105.56,8900.0,76.3187,76.4055,76.297,76.3766,8900.0
2013-05-02 13:00:00,105.55,105.63,105.47,105.63,25100.0,76.3693,76.4272,76.3115,76.4272,25100.0
2013-05-02 13:05:00,105.61,105.66,105.5,105.56,72900.0,76.4128,76.4489,76.3332,76.3766,72900.0
2013-05-02 13:10:00,105.55,105.55,105.41,105.43,7100.0,76.3693,76.3693,76.2681,76.2825,7100.0
2013-05-02 13:15:00,105.45,105.52,105.43,105.45,15800.0,76.297,76.3476,76.2825,76.297,15800.0
2013-05-02 13:20:00,105.42,105.51,105.42,105.48,5300.0,76.2753,76.3404,76.2753,76.3187,5300.0
2013-05-02 13:25:00,105.47,105.63,105.46,105.52,14300.0,76.3115,76.4272,76.3042,76.3476,14300.0
2013-05-02 13:30:00,105.49,105.64,105.47,105.62,30600.0,76.3259,76.4345,76.3115,76.42,30600.0
2013-05-02 13:35:00,105.62,105.66,105.49,105.55,14600.0,76.42,76.4489,76.3259,76.3693,14600.0
2013-05-02 13:40:00,105.51,105.55,105.45,105.55,14900.0,76.3404,76.3693,76.297,76.3693,14900.0
2013-05-02 13:45:00,105.55,105.65,105.49,105.62,10200.0,76.3693,76.4417,76.3259,76.42,10200.0
2013-05-02 13:50:00,105.6,105.69,105.53,105.68,17300.0,76.4055,76.4706,76.3549,76.4634,17300.0
2013-05-02 13:55:00,105.68,105.72,105.64,105.7,15500.0,76.4634,76.4923,76.4345,76.4779,15500.0
2013-05-02 14:00:00,105.73,105.77,105.64,105.71,15200.0,76.4996,76.5285,76.4345,76.4851,15200.0
2013-05-02 14:05:00,105.73,105.82,105.72,105.75,18300.0,76.4996,76.5647,76.4923,76.5141,18300.0
2013-05-02 14:10:00,105.71,105.81,105.7,105.78,9200.0,76.4851,76.5575,76.4779,76.5358,9200.0
2013-05-02 14:15:00,105.76,105.88,105.7,105.85,10600.0,76.5213,76.6081,76.4779,76.5864,10600.0
2013-05-02 14:20:00,105.83,105.86,105.68,105.69,8400.0,76.5719,76.5936,76.4634,76.4706,8400.0
2013-05-02 14:25:00,105.69,105.81,105.68,105.81,11200.0,76.4706,76.5575,76.4634,76.5575,11200.0
2013-05-02 14:30:00,105.79,105.94,105.75,105.92,46800.0,76.543,76.6515,76.5141,76.6371,46800.0
2013-05-02 14:35:00,105.93,106.05,105.9,106.02,71300.0,76.6443,76.7311,76.6226,76.7094,71300.0
2013-05-02 14:40:00,106.04,106.28,106.03,106.27,52700.0,76.7239,76.8975,76.7166,76.8903,52700.0
2013-05-02 14:45:00,106.25,106.28,106.2,106.22,25100.0,76.8758,76.8975,76.8396,76.8541,25100.0
2013-05-02 14:50:00,106.22,106.24,106.18,106.18,24300.0,76.8541,76.8686,76.8252,76.8252,24300.0
2013-05-02 14:55:00,106.18,106.31,106.18,106.29,14000.0,76.8252,76.9192,76.8252,76.9048,14000.0
2013-05-02 15:00:00,106.26,106.38,106.25,106.34,34800.0,76.8831,76.9699,76.8758,76.9409,34800.0
2013-05-02 15:05:00,106.34,106.39,106.32,106.34,32100.0,76.9409,76.9771,76.9265,76.9409,32100.0
2013-05-02 15:10:00,106.34,106.44,106.33,106.42,25100.0,76.9409,77.0133,76.9337,76.9988,25100.0
2013-05-02 15:15:00,106.42,106.5,106.4,106.47,21000.0,76.9988,77.0567,76.9844,77.035,21000.0
2013-05-02 15:20:00,106.47,106.57,106.47,106.49,31300.0,77.035,77.1074,77.035,77.0495,31300.0
2013-05-02 15:25:00,106.48,106.52,106.47,106.5,23700.0,77.0422,77.0712,77.035,77.0567,23700.0
2013-05-02 15:30:00,106.49,106.57,106.44,106.53,32800.0,77.0495,77.1074,77.0133,77.0784,32800.0
2013-05-02 15:35:00,106.53,106.56,106.48,106.51,40500.0,77.0784,77.1001,77.0422,77.0639,40500.0
2013-05-02 15:40:00,106.5,106.55,106.46,106.51,49700.0,77.0567,77.0929,77.0278,77.0639,49700.0
2013-05-02 15:45:00,106.51,106.58,106.47,106.52,54500.0,77.0639,77.1146,77.035,77.0712,54500.0
2013-05-02 15:50:00,106.53,106.54,106.48,106.51,93400.0,77.0784,77.0856,77.0422,77.0639,93400.0
2013-05-02 15:55:00,106.5,106.55,106.37,106.42,110800.0,77.0567,77.0929,76.9626,76.9988,110800.0
2013-05-03 09:30:00,108.45,109.93,107.8,109.7,201100.0,78.4676,79.5384,77.9973,79.372,201100.0
2013-05-03 09:35:00,109.69,110.87,109.45,110.7,182100.0,79.3648,80.2186,79.1911,80.0956,182100.0
2013-05-03 09:40:00,110.69,110.97,110.51,110.91,83600.0,80.0883,80.2909,79.9581,80.2475,83600.0
2013-05-03 09:45:00,110.9,110.95,110.55,110.61,59600.0,80.2403,80.2764,79.987,80.0304,59600.0
2013-05-03 09:50:00,110.65,110.77,109.97,110.0,47200.0,80.0594,80.1462,79.5674,79.5891,47200.0
2013-05-03 09:55:00,109.97,110.14,109.97,110.08,40200.0,79.5674,79.6904,79.5674,79.647,40200.0
2013-05-03 10:00:00,110.09,110.17,109.95,109.99,39100.0,79.6542,79.7121,79.5529,79.5819,39100.0
2013-05-03 10:05:00,109.99,110.25,109.99,110.19,37900.0,79.5819,79.77,79.5819,79.7266,37900.0
2013-05-03 10:10:00,110.14,110.25,110.08,110.1,43000.0,79.6904,79.77,79.647,79.6614,43000.0
2013-05-03 10:15:00,110.16,110.33,110.12,110.29,22000.0,79.7049,79.8279,79.6759,79.7989,22000.0
2013-05-03 10:20:00,110.25,110.65,110.21,110.52,28100.0,79.77,80.0594,79.741,79.9653,28100.0
2013-05-03 10:25:00,110.52,111.0,110.49,110.98,31000.0,79.9653,80.3126,79.9436,80.2982,31000.0
2013-05-03 10:30:00,110.97,111.1,110.8,111.01,48100.0,80.2909,80.385,80.1679,80.3199,48100.0
2013-05-03 10:35:00,111.02,111.05,110.78,110.86,16800.0,80.3271,80.3488,80.1534,80.2113,16800.0
2013-05-03 10:40:00,110.87,110.94,110.75,110.76,21500.0,80.2186,80.2692,80.1317,80.139,21500.0
2013-05-03 10:45:00,110.76,110.94,110.72,110.84,40600.0,80.139,80.2692,80.11,80.1969,40600.0
2013-05-03 10:50:00,110.81,110.97,110.76,110.92,16800.0,80.1752,80.2909,80.139,80.2547,16800.0
2013-05-03 10:55:00,110.96,111.07,110.91,110.97,28100.0,80.2837,80.3633,80.2475,80.2909,28100.0
2013-05-03 11:00:00,110.97,111.09,110.8,110.82,27700.0,80.2909,80.3777,80.1679,80.1824,27700.0
2013-05-03 11:05:00,110.81,111.06,110.78,111.02,28000.0,80.1752,80.356,80.1534,80.3271,28000.0
2013-05-03 11:10:00,111.03,111.36,111.0,111.28,33900.0,80.3343,80.5731,80.3126,80.5152,33900.0
2013-05-03 11:15:00,111.29,111.31,111.23,111.28,17700.0,80.5225,80.5369,80.479,80.5152,17700.0
2013-05-03 11:20:00,111.3,111.3,111.23,111.23,20300.0,80.5297,80.5297,80.479,80.479,20300.0
2013-05-03 11:25:00,111.24,111.43,111.24,111.36,32900.0,80.4863,80.6237,80.4863,80.5731,32900.0
2013-05-03 11:30:00,111.34,111.43,111.21,111.21,23600.0,80.5586,80.6237,80.4646,80.4646,23600.0
2013-05-03 11:35:00,111.23,111.33,111.19,111.23,17700.0,80.479,80.5514,80.4501,80.479,17700.0
2013-05-03 11:40:00,111.26,111.31,111.1,111.18,27200.0,80.5007,80.5369,80.385,80.4429,27200.0
2013-05-03 11:45:00,111.21,111.39,111.18,111.23,23800.0,80.4646,80.5948,80.4429,80.479,23800.0
2013-05-03 11:50:00,111.25,111.44,111.22,111.41,31200.0,80.4935,80.631,80.4718,80.6093,31200.0
2013-05-03 11:55:00,111.43,111.53,111.15,111.15,29200.0,80.6237,80.6961,80.4212,80.4212,29200.0
2013-05-03 12:00:00,111.16,111.37,111.16,111.33,15300.0,80.4284,80.5803,80.4284,80.5514,15300.0
2013-05-03 12:05:00,111.33,111.44,111.26,111.38,11600.0,80.5514,80.631,80.5007,80.5876,11600.0
2013-05-03 12:10:00,111.37,111.43,111.31,111.43,14700.0,80.5803,80.6237,80.5369,80.6237,14700.0
2013-05-03 12:15:00,111.44,111.48,111.36,111.37,11600.0,80.631,80.6599,80.5731,80.5803,11600.0
2013-05-03 12:20:00,111.38,111.6,111.36,111.49,57500.0,80.5876,80.7467,80.5731,80.6672,57500.0
2013-05-03 12:25:00,111.52,111.61,111.49,111.55,20800.0,80.6889,80.754,80.6672,80.7106,20800.0
2013-05-03 12:30:00,111.55,111.58,111.47,111.47,18700.0,80.7106,80.7323,80.6527,80.6527,18700.0
2013-05-03 12:35:00,111.48,111.63,111.46,111.63,16100.0,80.6599,80.7685,80.6455,80.7685,16100.0
2013-05-03 12:40:00,111.61,111.75,111.59,111.73,18800.0,80.754,80.8553,80.7395,80.8408,18800.0
2013-05-03 12:45:00,111.74,111.76,111.67,111.73,27800.0,80.848,80.8625,80.7974,80.8408,27800.0
2013-05-03 12:50:00,111.75,111.85,111.73,111.73,20700.0,80.8553,80.9276,80.8408,80.8408,20700.0
2013-05-03 12:55:00,111.72,111.82,111.68,111.81,7400.0,80.8336,80.9059,80.8046,80.8987,7400.0
2013-05-03 13:00:00,111.78,111.78,111.6,111.62,27300.0,80.877,80.877,80.7467,80.7612,27300.0
2013-05-03 13:05:00,111.62,111.64,111.37,111.42,26600.0,80.7612,80.7757,80.5803,80.6165,26600.0
2013-05-03 13:10:00,111.41,111.42,111.25,111.25,19200.0,80.6093,80.6165,80.4935,80.4935,19200.0
2013-05-03 13:15:00,111.27,111.48,111.26,111.37,60400.0,80.508,80.6599,80.5007,80.5803,60400.0
2013-05-03 13:20:00,111.4,111.45,111.33,111.45,41100.0,80.602,80.6382,80.5514,80.6382,41100.0
2013-05-03 13:25:00,111.46,111.54,111.35,111.37,13100.0,80.6455,80.7033,80.5659,80.5803,13100.0
2013-05-03 13:30:00,111.36,111.38,111.18,111.19,10200.0,80.5731,80.5876,80.4429,80.4501,10200.0
2013-05-03 13:35:00,111.17,111.26,111.13,111.2,26400.0,80.4356,80.5007,80.4067,80.4573,26400.0
2013-05-03 13:40:00,111.23,111.32,111.19,111.27,14200.0,80.479,80.5442,80.4501,80.508,14200.0
2013-05-03 13:45:00,111.28,111.49,111.24,111.37,28400.0,80.5152,80.6672,80.4863,80.5803,28400.0
2013-05-03 13:50:00,111.34,111.34,111.22,111.24,22400.0,80.5586,80.5586,80.4718,80.4863,22400.0
2013-05-03 13:55:00,111.26,111.39,111.17,111.24,42400.0,80.5007,80.5948,80.4356,80.4863,42400.0
2013-05-03 14:00:00,111.23,111.36,111.19,111.23,65200.0,80.479,80.5731,80.4501,80.479,65200.0
2013-05-03 14:05:00,111.25,111.25,111.02,111.17,28500.0,80.4935,80.4935,80.3271,80.4356,28500.0
2013-05-03 14:10:00,111.17,111.25,111.08,111.25,16500.0,80.4356,80.4935,80.3705,80.4935,16500.0
2013-05-03 14:15:00,111.24,111.26,111.1,111.22,17300.0,80.4863,80.5007,80.385,80.4718,17300.0
2013-05-03 14:20:00,111.2,111.3,111.16,111.3,15800.0,80.4573,80.5297,80.4284,80.5297,15800.0
2013-05-03 14:25:00,111.27,111.34,111.19,111.23,19100.0,80.508,80.5586,80.4501,80.479,19100.0
2013-05-03 14:30:00,111.21,111.25,111.17,111.19,15700.0,80.4646,80.4935,80.4356,80.4501,15700.0
2013-05-03 14:35:00,111.21,111.21,111.02,111.08,13300.0,80.4646,80.4646,80.3271,80.3705,13300.0
2013-05-03 14:40:00,111.06,111.08,110.88,110.92,14000.0,80.356,80.3705,80.2258,80.2547,14000.0
2013-05-03 14:45:00,110.88,111.0,110.79,111.0,11500.0,80.2258,80.3126,80.1607,80.3126,11500.0
2013-05-03 14:50:00,110.97,111.04,110.93,110.96,10800.0,80.2909,80.3416,80.262,80.2837,10800.0
2013-05-03 14:55:00,110.96,111.02,110.91,110.94,12300.0,80.2837,80.3271,80.2475,80.2692,12300.0
2013-05-03 15:00:00,110.86,110.91,110.75,110.9,16400.0,80.2113,80.2475,80.1317,80.2403,16400.0
2013-05-03 15:05:00,110.86,110.87,110.7,110.75,16200.0,80.2113,80.2186,80.0956,80.1317,16200.0
2013-05-03 15:10:00,110.75,110.89,110.75,110.81,20200.0,80.1317,80.233,80.1317,80.1752,20200.0
2013-05-03 15:15:00,110.81,110.89,110.76,110.86,17500.0,80.1752,80.233,80.139,80.2113,17500.0
2013-05-03 15:20:00,110.87,110.88,110.75,110.8,25400.0,80.2186,80.2258,80.1317,80.1679,25400.0
2013-05-03 15:25:00,110.81,110.9,110.78,110.9,29500.0,80.1752,80.2403,80.1534,80.2403,29500.0
2013-05-03 15:30:00,110.89,110.91,110.78,110.83,23400.0,80.233,80.2475,80.1534,80.1896,23400.0
2013-05-03 15:35:00,110.83,110.89,110.71,110.78,56600.0,80.1896,80.233,80.1028,80.1534,56600.0
2013-05-03 15:40:00,110.77,110.79,110.69,110.78,39900.0,80.1462,80.1607,80.0883,80.1534,39900.0
2013-05-03 15:45:00,110.77,110.79,110.68,110.69,56800.0,80.1462,80.1607,80.0811,80.0883,56800.0
2013-05-03 15:50:00,110.7,110.83,110.6,110.63,58000.0,80.0956,80.1896,80.0232,80.0449,58000.0
2013-05-03 15:55:00,110.62,110.72,110.54,110.59,95900.0,80.0377,80.11,79.9798,80.016,95900.0
2013-05-06 09:30:00,111.06,111.06,110.51,110.58,46700.0,80.356,80.356,79.9581,80.0087,46700.0
2013-05-06 09:35:00,110.58,110.71,110.06,110.1,42000.0,80.0087,80.1028,79.6325,79.6614,42000.0
2013-05-06 09:40:00,110.07,110.37,109.94,110.22,46900.0,79.6397,79.8568,79.5457,79.7483,46900.0
2013-05-06 09:45:00,110.21,110.45,110.08,110.2,22000.0,79.741,79.9147,79.647,79.7338,22000.0
2013-05-06 09:50:00,110.21,110.32,109.98,110.32,30800.0,79.741,79.8206,79.5746,79.8206,30800.0
2013-05-06 09:55:00,110.3,110.3,110.04,110.11,22300.0,79.8061,79.8061,79.618,79.6687,22300.0
2013-05-06 10:00:00,110.1,110.53,110.1,110.45,45100.0,79.6614,79.9726,79.6614,79.9147,45100.0
2013-05-06 10:05:00,110.45,110.87,110.45,110.65,22900.0,79.9147,80.2186,79.9147,80.0594,22900.0
2013-05-06 10:10:00,110.64,110.95,110.64,110.89,50900.0,80.0522,80.2764,80.0522,80.233,50900.0
2013-05-06 10:15:00,110.93,111.34,110.85,111.34,43100.0,80.262,80.5586,80.2041,80.5586,43100.0
2013-05-06 10:20:00,111.3,111.65,111.3,111.49,32800.0,80.5297,80.7829,80.5297,80.6672,32800.0
2013-05-06 10:25:00,111.49,111.81,111.39,111.81,31400.0,80.6672,80.8987,80.5948,80.8987,31400.0
2013-05-06 10:30:00,111.82,112.04,111.76,112.03,45800.0,80.9059,81.0651,80.8625,81.0579,45800.0
2013-05-06 10:35:00,112.04,112.06,111.77,111.77,23000.0,81.0651,81.0796,80.8697,80.8697,23000.0
2013-05-06 10:40:00,111.76,111.76,111.35,111.7,55200.0,80.8625,80.8625,80.5659,80.8191,55200.0
2013-05-06 10:45:00,111.7,111.73,111.51,111.57,22600.0,80.8191,80.8408,80.6816,80.725,22600.0
2013-05-06 10:50:00,111.6,111.71,111.57,111.57,11600.0,80.7467,80.8263,80.725,80.725,11600.0
2013-05-06 10:55:00,111.57,111.66,111.43,111.48,12800.0,80.725,80.7902,80.6237,80.6599,12800.0
2013-05-06 11:00:00,111.46,111.5,111.34,111.44,21100.0,80.6455,80.6744,80.5586,80.631,21100.0
2013-05-06 11:05:00,111.41,111.48,111.35,111.4,20700.0,80.6093,80.6599,80.5659,80.602,20700.0
2013-05-06 11:10:00,111.4,111.61,111.4,111.59,11200.0,80.602,80.754,80.602,80.7395,11200.0
2013-05-06 11:15:00,111.59,111.6,111.47,111.5,6200.0,80.7395,80.7467,80.6527,80.6744,6200.0
2013-05-06 11:20:00,111.47,111.56,111.4,111.41,48500.0,80.6527,80.7178,80.602,80.6093,48500.0
2013-05-06 11:25:00,111.4,111.41,111.35,111.4,6300.0,80.602,80.6093,80.5659,80.602,6300.0
2013-05-06 11:30:00,111.35,111.38,111.22,111.28,23700.0,80.5659,80.5876,80.4718,80.5152,23700.0
2013-05-06 11:35:00,111.28,111.42,111.28,111.33,9500.0,80.5152,80.6165,80.5152,80.5514,9500.0
2013-05-06 11:40:00,111.33,111.45,111.31,111.4,9400.0,80.5514,80.6382,80.5369,80.602,9400.0
2013-05-06 11:45:00,111.41,111.59,111.4,111.52,14300.0,80.6093,80.7395,80.602,80.6889,14300.0
2013-05-06 11:50:00,111.47,111.61,111.4,111.49,31800.0,80.6527,80.754,80.602,80.6672,31800.0
2013-05-06 11:55:00,111.48,111.67,111.48,111.6,17000.0,80.6599,80.7974,80.6599,80.7467,17000.0
2013-05-06 12:00:00,111.56,111.58,111.43,111.52,69100.0,80.7178,80.7323,80.6237,80.6889,69100.0
2013-05-06 12:05:00,111.51,111.59,111.46,111.52,21800.0,80.6816,80.7395,80.6455,80.6889,21800.0
2013-05-06 12:10:00,111.52,111.52,111.44,111.48,8200.0,80.6889,80.6889,80.631,80.6599,8200.0
2013-05-06 12:15:00,111.45,111.56,111.44,111.56,14500.0,80.6382,80.7178,80.631,80.7178,14500.0
2013-05-06 12:20:00,111.54,111.54,111.4,111.44,8900.0,80.7033,80.7033,80.602,80.631,8900.0
2013-05-06 12:25:00,111.45,111.47,111.4,111.47,22700.0,80.6382,80.6527,80.602,80.6527,22700.0
2013-05-06 12:30:00,111.45,111.49,111.45,111.46,11200.0,80.6382,80.6672,80.6382,80.6455,11200.0
2013-05-06 12:35:00,111.48,111.62,111.48,111.57,15200.0,80.6599,80.7612,80.6599,80.725,15200.0
2013-05-06 12:40:00,111.6,111.69,111.53,111.53,56900.0,80.7467,80.8119,80.6961,80.6961,56900.0
2013-05-06 12:45:00,111.53,111.69,111.5,111.61,24400.0,80.6961,80.8119,80.6744,80.754,24400.0
2013-05-06 12:50:00,111.61,111.66,111.58,111.64,10800.0,80.754,80.7902,80.7323,80.7757,10800.0
2013-05-06 12:55:00,111.65,111.68,111.51,111.51,11600.0,80.7829,80.8046,80.6816,80.6816,11600.0
2013-05-06 13:00:00,111.47,111.57,111.41,111.44,8300.0,80.6527,80.725,80.6093,80.631,8300.0
2013-05-06 13:05:00,111.45,111.58,111.42,111.55,43200.0,80.6382,80.7323,80.6165,80.7106,43200.0
2013-05-06 13:10:00,111.53,111.63,111.43,111.61,27600.0,80.6961,80.7685,80.6237,80.754,27600.0
2013-05-06 13:15:00,111.61,111.61,111.51,111.55,7400.0,80.754,80.754,80.6816,80.7106,7400.0
2013-05-06 13:20:00,111.58,111.68,111.58,111.59,4300.0,80.7323,80.8046,80.7323,80.7395,4300.0
2013-05-06 13:25:00,111.6,111.6,111.43,111.43,30800.0,80.7467,80.7467,80.6237,80.6237,30800.0
2013-05-06 13:30:00,111.43,111.53,111.32,111.42,49000.0,80.6237,80.6961,80.5442,80.6165,49000.0
2013-05-06 13:35:00,111.42,111.44,111.06,111.06,35300.0,80.6165,80.631,80.356,80.356,35300.0
2013-05-06 13:40:00,111.05,111.2,111.05,111.12,15800.0,80.3488,80.4573,80.3488,80.3994,15800.0
2013-05-06 13:45:00,111.13,111.18,110.94,111.14,20200.0,80.4067,80.4429,80.2692,80.4139,20200.0
2013-05-06 13:50:00,111.1,111.14,111.02,111.13,22800.0,80.385,80.4139,80.3271,80.4067,22800.0
2013-05-06 13:55:00,111.12,111.14,110.98,111.01,19900.0,80.3994,80.4139,80.2982,80.3199,19900.0
2013-05-06 14:00:00,110.98,111.07,110.95,110.95,16400.0,80.2982,80.3633,80.2764,80.2764,16400.0
2013-05-06 14:05:00,110.95,111.15,110.95,111.12,8700.0,80.2764,80.4212,80.2764,80.3994,8700.0
2013-05-06 14:10:00,111.18,111.29,111.18,111.22,17000.0,80.4429,80.5225,80.4429,80.4718,17000.0
2013-05-06 14:15:00,111.26,111.26,111.1,111.11,9100.0,80.5007,80.5007,80.385,80.3922,9100.0
2013-05-06 14:20:00,111.09,111.16,111.05,111.08,16200.0,80.3777,80.4284,80.3488,80.3705,16200.0
2013-05-06 14:25:00,111.08,111.13,110.99,111.1,14800.0,80.3705,80.4067,80.3054,80.385,14800.0
2013-05-06 14:30:00,111.07,111.17,111.06,111.12,10000.0,80.3633,80.4356,80.356,80.3994,10000.0
2013-05-06 14:35:00,111.11,111.13,111.0,111.0,11700.0,80.3922,80.4067,80.3126,80.3126,11700.0
2013-05-06 14:40:00,111.0,111.14,111.0,111.14,10100.0,80.3126,80.4139,80.3126,80.4139,10100.0
2013-05-06 14:45:00,111.12,111.12,111.0,111.03,13600.0,80.3994,80.3994,80.3126,80.3343,13600.0
2013-05-06 14:50:00,111.03,111.15,110.99,111.0,11500.0,80.3343,80.4212,80.3054,80.3126,11500.0
2013-05-06 14:55:00,111.0,111.11,110.96,111.05,23800.0,80.3126,80.3922,80.2837,80.3488,23800.0
2013-05-06 15:00:00,111.06,111.12,110.98,111.12,21700.0,80.356,80.3994,80.2982,80.3994,21700.0
2013-05-06 15:05:00,111.11,111.12,110.98,111.07,20800.0,80.3922,80.3994,80.2982,80.3633,20800.0
2013-05-06 15:10:00,111.07,111.08,110.93,111.02,29500.0,80.3633,80.3705,80.262,80.3271,29500.0
2013-05-06 15:15:00,111.01,111.04,110.95,110.96,17800.0,80.3199,80.3416,80.2764,80.2837,17800.0
2013-05-06 15:20:00,110.97,110.97,110.84,110.85,21900.0,80.2909,80.2909,80.1969,80.2041,21900.0
2013-05-06 15:25:00,110.83,111.0,110.82,111.0,19600.0,80.1896,80.3126,80.1824,80.3126,19600.0
2013-05-06 15:30:00,110.99,111.0,110.88,110.91,25900.0,80.3054,80.3126,80.2258,80.2475,25900.0
2013-05-06 15:35:00,110.92,110.97,110.8,110.82,24100.0,80.2547,80.2909,80.1679,80.1824,24100.0
2013-05-06 15:40:00,110.83,110.91,110.75,110.87,25600.0,80.1896,80.2475,80.1317,80.2186,25600.0
2013-05-06 15:45:00,110.87,110.88,110.73,110.82,31100.0,80.2186,80.2258,80.1173,80.1824,31100.0
2013-05-06 15:50:00,110.83,110.87,110.66,110.66,33200.0,80.1896,80.2186,80.0666,80.0666,33200.0
2013-05-06 15:55:00,110.67,110.87,110.61,110.86,59600.0,80.0739,80.2186,80.0304,80.2113,59600.0
2013-05-07 09:30:00,111.14,112.26,111.14,112.26,36500.0,80.4139,81.2243,80.4139,81.2243,36500.0
2013-05-07 09:35:00,112.23,112.5,112.0,112.22,28000.0,81.2026,81.3979,81.0362,81.1953,28000.0
2013-05-07 09:40:00,112.43,112.56,112.29,112.45,23700.0,81.3473,81.4413,81.246,81.3618,23700.0
2013-05-07 09:45:00,112.52,112.63,112.3,112.45,16600.0,81.4124,81.492,81.2532,81.3618,16600.0
2013-05-07 09:50:00,112.49,112.71,112.39,112.53,31400.0,81.3907,81.5499,81.3183,81.4196,31400.0
2013-05-07 09:55:00,112.52,113.09,112.52,113.01,22800.0,81.4124,81.8248,81.4124,81.7669,22800.0
2013-05-07 10:00:00,113.01,113.07,112.83,112.87,27000.0,81.7669,81.8103,81.6367,81.6656,27000.0
2013-05-07 10:05:00,112.83,112.96,112.44,112.53,23600.0,81.6367,81.7308,81.3545,81.4196,23600.0
2013-05-07 10:10:00,112.5,112.5,112.18,112.3,23900.0,81.3979,81.3979,81.1664,81.2532,23900.0
2013-05-07 10:15:00,112.3,112.31,111.86,111.91,28900.0,81.2532,81.2605,80.9349,80.971,28900.0
2013-05-07 10:20:00,111.8,112.15,111.67,112.14,27400.0,80.8915,81.1447,80.7974,81.1375,27400.0
2013-05-07 10:25:00,112.13,112.37,112.07,112.2,12800.0,81.1302,81.3039,81.0868,81.1809,12800.0
2013-05-07 10:30:00,112.22,112.35,112.1,112.35,11500.0,81.1953,81.2894,81.1085,81.2894,11500.0
2013-05-07 10:35:00,112.33,112.39,112.18,112.35,17600.0,81.2749,81.3183,81.1664,81.2894,17600.0
2013-05-07 10:40:00,112.35,112.4,112.25,112.32,10800.0,81.2894,81.3256,81.217,81.2677,10800.0
2013-05-07 10:45:00,112.32,112.4,112.27,112.38,7700.0,81.2677,81.3256,81.2315,81.3111,7700.0
2013-05-07 10:50:00,112.32,112.43,112.17,112.2,16200.0,81.2677,81.3473,81.1592,81.1809,16200.0
2013-05-07 10:55:00,112.21,112.28,112.02,112.06,35200.0,81.1881,81.2388,81.0506,81.0796,35200.0
2013-05-07 11:00:00,112.03,112.22,111.94,112.1,18100.0,81.0579,81.1953,80.9928,81.1085,18100.0
2013-05-07 11:05:00,112.15,112.26,112.1,112.21,6500.0,81.1447,81.2243,81.1085,81.1881,6500.0
2013-05-07 11:10:00,112.22,112.4,112.22,112.33,60800.0,81.1953,81.3256,81.1953,81.2749,60800.0
2013-05-07 11:15:00,112.27,112.35,112.19,112.35,29200.0,81.2315,81.2894,81.1736,81.2894,29200.0
2013-05-07 11:20:00,112.29,112.36,112.2,112.31,13500.0,81.246,81.2966,81.1809,81.2605,13500.0
2013-05-07 11:25:00,112.31,112.35,112.24,112.35,8000.0,81.2605,81.2894,81.2098,81.2894,8000.0
2013-05-07 11:30:00,112.34,112.38,112.24,112.36,25100.0,81.2822,81.3111,81.2098,81.2966,25100.0
2013-05-07 11:35:00,112.36,112.5,112.36,112.45,11300.0,81.2966,81.3979,81.2966,81.3618,11300.0
2013-05-07 11:40:00,112.4,112.46,112.25,112.25,8400.0,81.3256,81.369,81.217,81.217,8400.0
2013-05-07 11:45:00,112.25,112.27,112.11,112.18,24000.0,81.217,81.2315,81.1158,81.1664,24000.0
2013-05-07 11:50:00,112.16,112.16,111.85,111.97,11000.0,81.1519,81.1519,80.9276,81.0145,11000.0
2013-05-07 11:55:00,112.01,112.22,111.99,112.16,7400.0,81.0434,81.1953,81.0289,81.1519,7400.0
2013-05-07 12:00:00,112.18,112.24,112.15,112.2,9100.0,81.1664,81.2098,81.1447,81.1809,9100.0
2013-05-07 12:05:00,112.17,112.36,112.16,112.34,8200.0,81.1592,81.2966,81.1519,81.2822,8200.0
2013-05-07 12:10:00,112.36,112.4,112.21,112.31,10900.0,81.2966,81.3256,81.1881,81.2605,10900.0
2013-05-07 12:15:00,112.31,112.35,112.21,112.21,5500.0,81.2605,81.2894,81.1881,81.1881,5500.0
2013-05-07 12:20:00,112.23,112.31,112.17,112.25,18800.0,81.2026,81.2605,81.1592,81.217,18800.0
2013-05-07 12:25:00,112.24,112.24,112.06,112.07,7400.0,81.2098,81.2098,81.0796,81.0868,7400.0
2013-05-07 12:30:00,112.06,112.2,112.06,112.15,19600.0,81.0796,81.1809,81.0796,81.1447,19600.0
2013-05-07 12:35:00,112.12,112.19,112.07,112.19,6800.0,81.123,81.1736,81.0868,81.1736,6800.0
2013-05-07 12:40:00,112.18,112.27,112.11,112.24,14100.0,81.1664,81.2315,81.1158,81.2098,14100.0
2013-05-07 12:45:00,112.27,112.37,112.18,112.3,15400.0,81.2315,81.3039,81.1664,81.2532,15400.0
2013-05-07 12:50:00,112.34,112.38,112.19,112.28,62100.0,81.2822,81.3111,81.1736,81.2388,62100.0
2013-05-07 12:55:00,112.29,112.33,112.23,112.29,13500.0,81.246,81.2749,81.2026,81.246,13500.0
2013-05-07 13:00:00,112.25,112.27,112.17,112.22,11200.0,81.217,81.2315,81.1592,81.1953,11200.0
2013-05-07 13:05:00,112.19,112.25,112.08,112.23,9200.0,81.1736,81.217,81.094,81.2026,9200.0
2013-05-07 13:10:00,112.26,112.26,112.08,112.21,21900.0,81.2243,81.2243,81.094,81.1881,21900.0
2013-05-07 13:15:00,112.26,112.32,112.26,112.29,1900.0,81.2243,81.2677,81.2243,81.246,1900.0
2013-05-07 13:20:00,112.3,112.39,112.28,112.28,9500.0,81.2532,81.3183,81.2388,81.2388,9500.0
2013-05-07 13:25:00,112.31,112.41,112.3,112.34,10800.0,81.2605,81.3328,81.2532,81.2822,10800.0
2013-05-07 13:30:00,112.33,112.47,112.32,112.45,7400.0,81.2749,81.3762,81.2677,81.3618,7400.0
2013-05-07 13:35:00,112.47,112.65,112.44,112.56,9500.0,81.3762,81.5065,81.3545,81.4413,9500.0
2013-05-07 13:40:00,112.56,112.64,112.51,112.6,9400.0,81.4413,81.4992,81.4052,81.4703,9400.0
2013-05-07 13:45:00,112.62,112.63,112.53,112.59,9800.0,81.4848,81.492,81.4196,81.463,9800.0
2013-05-07 13:50:00,112.57,112.63,112.47,112.58,14100.0,81.4486,81.492,81.3762,81.4558,14100.0
2013-05-07 13:55:00,112.59,112.71,112.59,112.64,11000.0,81.463,81.5499,81.463,81.4992,11000.0
2013-05-07 14:00:00,112.66,112.66,112.53,112.57,14600.0,81.5137,81.5137,81.4196,81.4486,14600.0
2013-05-07 14:05:00,112.57,112.57,112.42,112.49,9400.0,81.4486,81.4486,81.34,81.3907,9400.0
2013-05-07 14:10:00,112.47,112.67,112.44,112.58,16300.0,81.3762,81.5209,81.3545,81.4558,16300.0
2013-05-07 14:15:00,112.56,112.61,112.51,112.54,7500.0,81.4413,81.4775,81.4052,81.4269,7500.0
2013-05-07 14:20:00,112.56,112.63,112.47,112.61,8900.0,81.4413,81.492,81.3762,81.4775,8900.0
2013-05-07 14:25:00,112.62,112.78,112.59,112.77,14500.0,81.4848,81.6005,81.463,81.5933,14500.0
2013-05-07 14:30:00,112.73,112.74,112.63,112.65,5400.0,81.5643,81.5716,81.492,81.5065,5400.0
2013-05-07 14:35:00,112.67,112.7,112.6,112.64,8300.0,81.5209,81.5426,81.4703,81.4992,8300.0
2013-05-07 14:40:00,112.64,112.75,112.61,112.75,8300.0,81.4992,81.5788,81.4775,81.5788,8300.0
2013-05-07 14:45:00,112.75,112.79,112.68,112.78,12500.0,81.5788,81.6078,81.5282,81.6005,12500.0
2013-05-07 14:50:00,112.79,112.8,112.68,112.73,10000.0,81.6078,81.615,81.5282,81.5643,10000.0
2013-05-07 14:55:00,112.73,112.85,112.7,112.85,19600.0,81.5643,81.6512,81.5426,81.6512,19600.0
2013-05-07 15:00:00,112.85,112.91,112.81,112.85,31800.0,81.6512,81.6946,81.6222,81.6512,31800.0
2013-05-07 15:05:00,112.87,112.88,112.78,112.82,21400.0,81.6656,81.6729,81.6005,81.6295,21400.0
2013-05-07 15:10:00,112.86,112.88,112.74,112.88,17300.0,81.6584,81.6729,81.5716,81.6729,17300.0
2013-05-07 15:15:00,112.87,112.94,112.85,112.92,15500.0,81.6656,81.7163,81.6512,81.7018,15500.0
2013-05-07 15:20:00,112.92,112.95,112.86,112.94,15800.0,81.7018,81.7235,81.6584,81.7163,15800.0
2013-05-07 15:25:00,112.94,112.95,112.88,112.92,12200.0,81.7163,81.7235,81.6729,81.7018,12200.0
2013-05-07 15:30:00,112.91,112.97,112.88,112.94,17300.0,81.6946,81.738,81.6729,81.7163,17300.0
2013-05-07 15:35:00,112.93,112.99,112.87,112.99,30600.0,81.7091,81.7525,81.6656,81.7525,30600.0
2013-05-07 15:40:00,112.99,112.99,112.89,112.93,27400.0,81.7525,81.7525,81.6801,81.7091,27400.0
2013-05-07 15:45:00,112.93,112.93,112.74,112.77,35800.0,81.7091,81.7091,81.5716,81.5933,35800.0
2013-05-07 15:50:00,112.77,112.88,112.76,112.86,37300.0,81.5933,81.6729,81.5861,81.6584,37300.0
2013-05-07 15:55:00,112.85,113.0,112.83,112.99,76400.0,81.6512,81.7597,81.6367,81.7525,76400.0
2013-05-08 09:30:00,113.05,113.5,112.44,113.19,80400.0,81.7959,82.1215,81.3545,81.8972,80400.0
2013-05-08 09:35:00,113.0,113.77,113.0,113.72,48200.0,81.7597,82.3168,81.7597,82.2806,48200.0
2013-05-08 09:40:00,113.72,114.48,113.62,114.34,57500.0,82.2806,82.8305,82.2083,82.7292,57500.0
2013-05-08 09:45:00,114.34,114.38,113.71,113.76,22900.0,82.7292,82.7582,82.2734,82.3096,22900.0
2013-05-08 09:50:00,113.7,114.34,113.67,114.34,39600.0,82.2662,82.7292,82.2445,82.7292,39600.0
2013-05-08 09:55:00,114.29,114.66,114.18,114.65,59600.0,82.6931,82.9608,82.6135,82.9535,59600.0
2013-05-08 10:00:00,114.66,114.91,114.54,114.59,47200.0,82.9608,83.1417,82.8739,82.9101,47200.0
2013-05-08 10:05:00,114.54,114.58,114.4,114.42,18600.0,82.8739,82.9029,82.7727,82.7871,18600.0
2013-05-08 10:10:00,114.42,114.56,114.32,114.4,22500.0,82.7871,82.8884,82.7148,82.7727,22500.0
2013-05-08 10:15:00,114.32,114.35,114.1,114.31,31300.0,82.7148,82.7365,82.5556,82.7075,31300.0
2013-05-08 10:20:00,114.32,114.33,113.87,113.89,14300.0,82.7148,82.722,82.3892,82.4036,14300.0
2013-05-08 10:25:00,113.92,114.12,113.89,114.12,24500.0,82.4254,82.5701,82.4036,82.5701,24500.0
2013-05-08 10:30:00,114.12,114.2,113.93,114.03,26900.0,82.5701,82.6279,82.4326,82.5049,26900.0
2013-05-08 10:35:00,114.02,114.22,114.01,114.02,12000.0,82.4977,82.6424,82.4905,82.4977,12000.0
2013-05-08 10:40:00,113.95,114.02,113.89,114.02,14600.0,82.4471,82.4977,82.4036,82.4977,14600.0
2013-05-08 10:45:00,114.05,114.12,114.05,114.11,8600.0,82.5194,82.5701,82.5194,82.5628,8600.0
2013-05-08 10:50:00,114.11,114.18,114.0,114.14,17300.0,82.5628,82.6135,82.4832,82.5845,17300.0
2013-05-08 10:55:00,114.12,114.12,113.87,113.87,11700.0,82.5701,82.5701,82.3892,82.3892,11700.0
2013-05-08 11:00:00,113.91,114.16,113.9,114.1,13100.0,82.4181,82.599,82.4109,82.5556,13100.0
2013-05-08 11:05:00,114.15,114.15,113.98,114.13,14400.0,82.5918,82.5918,82.4688,82.5773,14400.0
2013-05-08 11:10:00,114.1,114.18,114.04,114.08,8900.0,82.5556,82.6135,82.5122,82.5411,8900.0
2013-05-08 11:15:00,114.07,114.17,114.07,114.16,16600.0,82.5339,82.6062,82.5339,82.599,16600.0
2013-05-08 11:20:00,114.17,114.43,114.15,114.39,29300.0,82.6062,82.7944,82.5918,82.7654,29300.0
2013-05-08 11:25:00,114.39,114.42,114.19,114.19,15700.0,82.7654,82.7871,82.6207,82.6207,15700.0
2013-05-08 11:30:00,114.21,114.21,114.05,114.18,11400.0,82.6352,82.6352,82.5194,82.6135,11400.0
2013-05-08 11:35:00,114.16,114.31,114.16,114.28,13300.0,82.599,82.7075,82.599,82.6858,13300.0
2013-05-08 11:40:00,114.32,114.55,114.27,114.55,13500.0,82.7148,82.8812,82.6786,82.8812,13500.0
2013-05-08 11:45:00,114.57,114.77,114.54,114.67,26000.0,82.8957,83.0404,82.8739,82.968,26000.0
2013-05-08 11:50:00,114.65,114.75,114.62,114.66,11200.0,82.9535,83.0259,82.9318,82.9608,11200.0
2013-05-08 11:55:00,114.64,114.67,114.62,114.67,5300.0,82.9463,82.968,82.9318,82.968,5300.0
2013-05-08 12:00:00,114.69,114.7,114.6,114.62,6700.0,82.9825,82.9897,82.9174,82.9318,6700.0
2013-05-08 12:05:00,114.64,114.7,114.56,114.59,18000.0,82.9463,82.9897,82.8884,82.9101,18000.0
2013-05-08 12:10:00,114.57,114.65,114.57,114.59,4000.0,82.8957,82.9535,82.8957,82.9101,4000.0
2013-05-08 12:15:00,114.58,114.58,114.48,114.53,12500.0,82.9029,82.9029,82.8305,82.8667,12500.0
2013-05-08 12:20:00,114.53,114.81,114.53,114.81,27000.0,82.8667,83.0693,82.8667,83.0693,27000.0
2013-05-08 12:25:00,114.81,114.85,114.8,114.85,12300.0,83.0693,83.0982,83.0621,83.0982,12300.0
2013-05-08 12:30:00,114.85,114.85,114.55,114.63,12800.0,83.0982,83.0982,82.8812,82.9391,12800.0
2013-05-08 12:35:00,114.63,114.84,114.63,114.82,13600.0,82.9391,83.091,82.9391,83.0765,13600.0
2013-05-08 12:40:00,114.82,114.99,114.78,114.94,24400.0,83.0765,83.1995,83.0476,83.1634,24400.0
2013-05-08 12:45:00,114.96,114.96,114.8,114.82,12800.0,83.1778,83.1778,83.0621,83.0765,12800.0
2013-05-08 12:50:00,114.81,114.91,114.78,114.78,10000.0,83.0693,83.1417,83.0476,83.0476,10000.0
2013-05-08 12:55:00,114.8,114.96,114.78,114.88,37300.0,83.0621,83.1778,83.0476,83.1199,37300.0
2013-05-08 13:00:00,114.88,114.93,114.85,114.92,8100.0,83.1199,83.1561,83.0982,83.1489,8100.0
2013-05-08 13:05:00,114.88,114.92,114.88,114.92,19200.0,83.1199,83.1489,83.1199,83.1489,19200.0
2013-05-08 13:10:00,114.91,115.05,114.9,114.97,24300.0,83.1417,83.243,83.1344,83.1851,24300.0
2013-05-08 13:15:00,114.95,115.1,114.94,115.05,23400.0,83.1706,83.2791,83.1634,83.243,23400.0
2013-05-08 13:20:00,115.04,115.12,115.01,115.06,9900.0,83.2357,83.2936,83.214,83.2502,9900.0
2013-05-08 13:25:00,115.08,115.08,114.83,114.9,15800.0,83.2647,83.2647,83.0838,83.1344,15800.0
2013-05-08 13:30:00,114.94,114.96,114.84,114.91,21900.0,83.1634,83.1778,83.091,83.1417,21900.0
2013-05-08 13:35:00,114.91,114.91,114.59,114.59,14400.0,83.1417,83.1417,82.9101,82.9101,14400.0
2013-05-08 13:40:00,114.62,114.63,114.48,114.53,9900.0,82.9318,82.9391,82.8305,82.8667,9900.0
2013-05-08 13:45:00,114.59,114.69,114.53,114.67,13500.0,82.9101,82.9825,82.8667,82.968,13500.0
2013-05-08 13:50:00,114.7,114.76,114.67,114.73,9000.0,82.9897,83.0331,82.968,83.0114,9000.0
2013-05-08 13:55:00,114.72,114.8,114.69,114.79,8300.0,83.0042,83.0621,82.9825,83.0548,8300.0
2013-05-08 14:00:00,114.76,114.9,114.69,114.8,62000.0,83.0331,83.1344,82.9825,83.0621,62000.0
2013-05-08 14:05:00,114.78,114.87,114.78,114.87,19100.0,83.0476,83.1127,83.0476,83.1127,19100.0
2013-05-08 14:10:00,114.9,115.09,114.86,115.09,21500.0,83.1344,83.2719,83.1055,83.2719,21500.0
2013-05-08 14:15:00,115.07,115.1,115.0,115.06,15400.0,83.2574,83.2791,83.2068,83.2502,15400.0
2013-05-08 14:20:00,115.08,115.18,115.06,115.15,13500.0,83.2647,83.337,83.2502,83.3153,13500.0
2013-05-08 14:25:00,115.11,115.13,115.06,115.06,10200.0,83.2864,83.3008,83.2502,83.2502,10200.0
2013-05-08 14:30:00,115.06,115.09,114.66,114.66,21400.0,83.2502,83.2719,82.9608,82.9608,21400.0
2013-05-08 14:35:00,114.63,114.67,114.48,114.63,12200.0,82.9391,82.968,82.8305,82.9391,12200.0
2013-05-08 14:40:00,114.65,114.65,114.5,114.56,15500.0,82.9535,82.9535,82.845,82.8884,15500.0
2013-05-08 14:45:00,114.52,114.7,114.43,114.66,12100.0,82.8595,82.9897,82.7944,82.9608,12100.0
2013-05-08 14:50:00,114.68,114.68,114.48,114.61,10300.0,82.9752,82.9752,82.8305,82.9246,10300.0
2013-05-08 14:55:00,114.56,114.59,114.48,114.56,9800.0,82.8884,82.9101,82.8305,82.8884,9800.0
2013-05-08 15:00:00,114.63,114.66,114.51,114.54,11200.0,82.9391,82.9608,82.8522,82.8739,11200.0
2013-05-08 15:05:00,114.54,114.64,114.46,114.64,20500.0,82.8739,82.9463,82.8161,82.9463,20500.0
2013-05-08 15:10:00,114.63,114.7,114.63,114.64,9500.0,82.9391,82.9897,82.9391,82.9463,9500.0
2013-05-08 15:15:00,114.64,114.89,114.59,114.89,18400.0,82.9463,83.1272,82.9101,83.1272,18400.0
2013-05-08 15:20:00,114.89,114.95,114.73,114.78,16400.0,83.1272,83.1706,83.0114,83.0476,16400.0
2013-05-08 15:25:00,114.78,114.92,114.75,114.91,22600.0,83.0476,83.1489,83.0259,83.1417,22600.0
2013-05-08 15:30:00,114.9,115.01,114.89,114.93,25600.0,83.1344,83.214,83.1272,83.1561,25600.0
2013-05-08 15:35:00,114.94,115.01,114.93,114.99,29100.0,83.1634,83.214,83.1561,83.1995,29100.0
2013-05-08 15:40:00,114.99,115.07,114.98,115.07,21300.0,83.1995,83.2574,83.1923,83.2574,21300.0
2013-05-08 15:45:00,115.07,115.22,115.02,115.16,44100.0,83.2574,83.366,83.2212,83.3225,44100.0
2013-05-08 15:50:00,115.16,115.22,115.1,115.15,41100.0,83.3225,83.366,83.2791,83.3153,41100.0
2013-05-08 15:55:00,115.15,115.15,114.93,115.0,82200.0,83.3153,83.3153,83.1561,83.2068,82200.0
2013-05-09 09:30:00,114.71,114.84,114.03,114.53,31200.0,82.9969,83.091,82.5049,82.8667,31200.0
2013-05-09 09:35:00,114.51,114.74,114.35,114.66,13000.0,82.8522,83.0187,82.7365,82.9608,13000.0
2013-05-09 09:40:00,114.72,114.77,114.53,114.77,20300.0,83.0042,83.0404,82.8667,83.0404,20300.0
2013-05-09 09:45:00,114.72,114.86,114.55,114.63,11800.0,83.0042,83.1055,82.8812,82.9391,11800.0
2013-05-09 09:50:00,114.59,114.93,114.47,114.89,14400.0,82.9101,83.1561,82.8233,83.1272,14400.0
2013-05-09 09:55:00,114.9,114.95,114.61,114.81,12200.0,83.1344,83.1706,82.9246,83.0693,12200.0
2013-05-09 10:00:00,114.75,114.87,114.59,114.65,36300.0,83.0259,83.1127,82.9101,82.9535,36300.0
2013-05-09 10:05:00,114.65,114.81,114.2,114.37,28800.0,82.9535,83.0693,82.6279,82.7509,28800.0
2013-05-09 10:10:00,114.41,114.5,114.14,114.25,43900.0,82.7799,82.845,82.5845,82.6641,43900.0
2013-05-09 10:15:00,114.27,114.34,114.07,114.12,37900.0,82.6786,82.7292,82.5339,82.5701,37900.0
2013-05-09 10:20:00,114.16,114.16,113.82,113.82,26600.0,82.599,82.599,82.353,82.353,26600.0
2013-05-09 10:25:00,113.78,113.87,113.64,113.83,12700.0,82.3241,82.3892,82.2228,82.3602,12700.0
2013-05-09 10:30:00,113.83,113.92,113.71,113.89,32100.0,82.3602,82.4254,82.2734,82.4036,32100.0
2013-05-09 10:35:00,113.97,114.06,113.87,113.88,33800.0,82.4615,82.5266,82.3892,82.3964,33800.0
2013-05-09 10:40:00,113.92,114.15,113.81,114.03,48900.0,82.4254,82.5918,82.3458,82.5049,48900.0
2013-05-09 10:45:00,113.98,114.04,113.92,113.97,24100.0,82.4688,82.5122,82.4254,82.4615,24100.0
2013-05-09 10:50:00,114.02,114.1,113.87,113.9,21600.0,82.4977,82.5556,82.3892,82.4109,21600.0
2013-05-09 10:55:00,113.9,114.06,113.9,114.06,15400.0,82.4109,82.5266,82.4109,82.5266,15400.0
2013-05-09 11:00:00,113.99,114.14,113.94,114.06,31400.0,82.476,82.5845,82.4398,82.5266,31400.0
2013-05-09 11:05:00,114.02,114.1,113.91,114.1,52600.0,82.4977,82.5556,82.4181,82.5556,52600.0
2013-05-09 11:10:00,114.15,114.28,114.08,114.18,18400.0,82.5918,82.6858,82.5411,82.6135,18400.0
2013-05-09 11:15:00,114.13,114.3,114.11,114.22,32700.0,82.5773,82.7003,82.5628,82.6424,32700.0
2013-05-09 11:20:00,114.27,114.53,114.26,114.53,14200.0,82.6786,82.8667,82.6714,82.8667,14200.0
2013-05-09 11:25:00,114.47,114.6,114.47,114.59,17500.0,82.8233,82.9174,82.8233,82.9101,17500.0
2013-05-09 11:30:00,114.63,114.65,114.37,114.37,40600.0,82.9391,82.9535,82.7509,82.7509,40600.0
2013-05-09 11:35:00,114.34,114.54,114.34,114.42,35300.0,82.7292,82.8739,82.7292,82.7871,35300.0
2013-05-09 11:40:00,114.44,114.65,114.42,114.59,42000.0,82.8016,82.9535,82.7871,82.9101,42000.0
2013-05-09 11:45:00,114.58,114.73,114.56,114.58,8300.0,82.9029,83.0114,82.8884,82.9029,8300.0
2013-05-09 11:50:00,114.66,114.72,114.61,114.72,27100.0,82.9608,83.0042,82.9246,83.0042,27100.0
2013-05-09 11:55:00,114.73,114.76,114.68,114.71,9000.0,83.0114,83.0331,82.9752,82.9969,9000.0
2013-05-09 12:00:00,114.71,114.77,114.65,114.7,14800.0,82.9969,83.0404,82.9535,82.9897,14800.0
2013-05-09 12:05:00,114.71,114.71,114.54,114.55,22700.0,82.9969,82.9969,82.8739,82.8812,22700.0
2013-05-09 12:10:00,114.56,114.69,114.45,114.6,59800.0,82.8884,82.9825,82.8088,82.9174,59800.0
2013-05-09 12:15:00,114.59,114.67,114.55,114.6,11900.0,82.9101,82.968,82.8812,82.9174,11900.0
2013-05-09 12:20:00,114.6,114.64,114.5,114.6,12800.0,82.9174,82.9463,82.845,82.9174,12800.0
2013-05-09 12:25:00,114.62,114.64,114.4,114.42,28100.0,82.9318,82.9463,82.7727,82.7871,28100.0
2013-05-09 12:30:00,114.42,114.56,114.42,114.52,15500.0,82.7871,82.8884,82.7871,82.8595,15500.0
2013-05-09 12:35:00,114.47,114.48,114.28,114.28,22800.0,82.8233,82.8305,82.6858,82.6858,22800.0
2013-05-09 12:40:00,114.33,114.38,114.25,114.3,15900.0,82.722,82.7582,82.6641,82.7003,15900.0
2013-05-09 12:45:00,114.31,114.41,114.26,114.29,8500.0,82.7075,82.7799,82.6714,82.6931,8500.0
2013-05-09 12:50:00,114.29,114.39,114.29,114.36,18300.0,82.6931,82.7654,82.6931,82.7437,18300.0
2013-05-09 12:55:00,114.31,114.55,114.3,114.49,13600.0,82.7075,82.8812,82.7003,82.8378,13600.0
2013-05-09 13:00:00,114.49,114.54,114.34,114.44,26600.0,82.8378,82.8739,82.7292,82.8016,26600.0
2013-05-09 13:05:00,114.46,114.5,114.4,114.43,15200.0,82.8161,82.845,82.7727,82.7944,15200.0
2013-05-09 13:10:00,114.44,114.44,114.34,114.35,10200.0,82.8016,82.8016,82.7292,82.7365,10200.0
2013-05-09 13:15:00,114.3,114.45,114.3,114.38,15000.0,82.7003,82.8088,82.7003,82.7582,15000.0
2013-05-09 13:20:00,114.37,114.42,114.29,114.32,6700.0,82.7509,82.7871,82.6931,82.7148,6700.0
2013-05-09 13:25:00,114.32,114.48,114.32,114.47,17100.0,82.7148,82.8305,82.7148,82.8233,17100.0
2013-05-09 13:30:00,114.47,114.68,114.47,114.67,25200.0,82.8233,82.9752,82.8233,82.968,25200.0
2013-05-09 13:35:00,114.67,114.72,114.58,114.62,15200.0,82.968,83.0042,82.9029,82.9318,15200.0
2013-05-09 13:40:00,114.65,114.68,114.56,114.68,6800.0,82.9535,82.9752,82.8884,82.9752,6800.0
2013-05-09 13:45:00,114.7,114.82,114.66,114.82,11500.0,82.9897,83.0765,82.9608,83.0765,11500.0
2013-05-09 13:50:00,114.77,114.84,114.75,114.76,10300.0,83.0404,83.091,83.0259,83.0331,10300.0
2013-05-09 13:55:00,114.74,114.76,114.68,114.68,16600.0,83.0187,83.0331,82.9752,82.9752,16600.0
2013-05-09 14:00:00,114.71,114.74,114.62,114.63,19400.0,82.9969,83.0187,82.9318,82.9391,19400.0
2013-05-09 14:05:00,114.63,114.64,114.41,114.41,14300.0,82.9391,82.9463,82.7799,82.7799,14300.0
2013-05-09 14:10:00,114.4,114.49,114.34,114.44,24200.0,82.7727,82.8378,82.7292,82.8016,24200.0
2013-05-09 14:15:00,114.43,114.5,114.39,114.43,12800.0,82.7944,82.845,82.7654,82.7944,12800.0
2013-05-09 14:20:00,114.41,114.57,114.41,114.48,37800.0,82.7799,82.8957,82.7799,82.8305,37800.0
2013-05-09 14:25:00,114.49,114.63,114.46,114.52,23600.0,82.8378,82.9391,82.8161,82.8595,23600.0
2013-05-09 14:30:00,114.54,114.62,114.48,114.56,16900.0,82.8739,82.9318,82.8305,82.8884,16900.0
2013-05-09 14:35:00,114.55,114.57,114.38,114.43,26600.0,82.8812,82.8957,82.7582,82.7944,26600.0
2013-05-09 14:40:00,114.4,114.51,114.36,114.51,27200.0,82.7727,82.8522,82.7437,82.8522,27200.0
2013-05-09 14:45:00,114.49,114.51,114.32,114.35,14400.0,82.8378,82.8522,82.7148,82.7365,14400.0
2013-05-09 14:50:00,114.34,114.44,114.22,114.25,11400.0,82.7292,82.8016,82.6424,82.6641,11400.0
2013-05-09 14:55:00,114.18,114.18,114.03,114.04,17600.0,82.6135,82.6135,82.5049,82.5122,17600.0
2013-05-09 15:00:00,114.02,114.25,113.84,114.05,38300.0,82.4977,82.6641,82.3675,82.5194,38300.0
2013-05-09 15:05:00,114.06,114.36,114.06,114.23,18300.0,82.5266,82.7437,82.5266,82.6497,18300.0
2013-05-09 15:10:00,114.23,114.35,114.12,114.12,6000.0,82.6497,82.7365,82.5701,82.5701,6000.0
2013-05-09 15:15:00,114.11,114.34,114.04,114.28,13600.0,82.5628,82.7292,82.5122,82.6858,13600.0
2013-05-09 15:20:00,114.27,114.45,114.24,114.45,12000.0,82.6786,82.8088,82.6569,82.8088,12000.0
2013-05-09 15:25:00,114.46,114.46,114.34,114.41,10500.0,82.8161,82.8161,82.7292,82.7799,10500.0
2013-05-09 15:30:00,114.42,114.56,114.37,114.4,18000.0,82.7871,82.8884,82.7509,82.7727,18000.0
2013-05-09 15:35:00,114.4,114.54,114.36,114.37,22600.0,82.7727,82.8739,82.7437,82.7509,22600.0
2013-05-09 15:40:00,114.46,114.46,114.24,114.24,14200.0,82.8161,82.8161,82.6569,82.6569,14200.0
2013-05-09 15:45:00,114.24,114.29,114.15,114.24,60200.0,82.6569,82.6931,82.5918,82.6569,60200.0
2013-05-09 15:50:00,114.24,114.25,113.91,113.97,20100.0,82.6569,82.6641,82.4181,82.4615,20100.0
2013-05-09 15:55:00,113.96,114.27,113.94,114.27,32400.0,82.4543,82.6786,82.4398,82.6786,32400.0
2013-05-10 09:30:00,114.08,114.52,113.92,114.12,36400.0,82.5411,82.8595,82.4254,82.5701,36400.0
2013-05-10 09:35:00,114.01,114.35,113.8,114.3,22900.0,82.4905,82.7365,82.3385,82.7003,22900.0
2013-05-10 09:40:00,114.41,114.52,113.54,113.89,24100.0,82.7799,82.8595,82.1504,82.4036,24100.0
2013-05-10 09:45:00,113.89,114.3,113.89,114.17,33500.0,82.4036,82.7003,82.4036,82.6062,33500.0
2013-05-10 09:50:00,114.07,114.07,113.7,113.82,20800.0,82.5339,82.5339,82.2662,82.353,20800.0
2013-05-10 09:55:00,113.8,114.6,113.8,114.55,22700.0,82.3385,82.9174,82.3385,82.8812,22700.0
2013-05-10 10:00:00,114.55,114.79,114.31,114.36,22200.0,82.8812,83.0548,82.7075,82.7437,22200.0
2013-05-10 10:05:00,114.28,114.55,114.23,114.26,22800.0,82.6858,82.8812,82.6497,82.6714,22800.0
2013-05-10 10:10:00,114.25,114.53,114.25,114.45,24400.0,82.6641,82.8667,82.6641,82.8088,24400.0
2013-05-10 10:15:00,114.46,114.67,114.45,114.6,22600.0,82.8161,82.968,82.8088,82.9174,22600.0
2013-05-10 10:20:00,114.62,114.81,114.54,114.73,47500.0,82.9318,83.0693,82.8739,83.0114,47500.0
2013-05-10 10:25:00,114.68,114.75,114.56,114.62,34100.0,82.9752,83.0259,82.8884,82.9318,34100.0
2013-05-10 10:30:00,114.61,114.65,114.38,114.49,26300.0,82.9246,82.9535,82.7582,82.8378,26300.0
2013-05-10 10:35:00,114.45,114.46,114.25,114.42,16600.0,82.8088,82.8161,82.6641,82.7871,16600.0
2013-05-10 10:40:00,114.44,114.58,114.32,114.57,16800.0,82.8016,82.9029,82.7148,82.8957,16800.0
2013-05-10 10:45:00,114.5,114.59,114.38,114.48,30500.0,82.845,82.9101,82.7582,82.8305,30500.0
2013-05-10 10:50:00,114.53,114.57,114.43,114.53,11000.0,82.8667,82.8957,82.7944,82.8667,11000.0
2013-05-10 10:55:00,114.49,114.69,114.44,114.62,38100.0,82.8378,82.9825,82.8016,82.9318,38100.0
2013-05-10 11:00:00,114.6,114.68,114.35,114.56,78900.0,82.9174,82.9752,82.7365,82.8884,78900.0
2013-05-10 11:05:00,114.54,114.68,114.54,114.68,6000.0,82.8739,82.9752,82.8739,82.9752,6000.0
2013-05-10 11:10:00,114.62,114.78,114.57,114.58,86300.0,82.9318,83.0476,82.8957,82.9029,86300.0
2013-05-10 11:15:00,114.62,114.66,114.52,114.59,18100.0,82.9318,82.9608,82.8595,82.9101,18100.0
2013-05-10 11:20:00,114.55,114.71,114.51,114.63,26100.0,82.8812,82.9969,82.8522,82.9391,26100.0
2013-05-10 11:25:00,114.65,114.82,114.61,114.77,46500.0,82.9535,83.0765,82.9246,83.0404,46500.0
2013-05-10 11:30:00,114.84,114.96,114.83,114.89,28300.0,83.091,83.1778,83.0838,83.1272,28300.0
2013-05-10 11:35:00,114.9,114.94,114.82,114.86,21000.0,83.1344,83.1634,83.0765,83.1055,21000.0
2013-05-10 11:40:00,114.89,114.9,114.73,114.74,81100.0,83.1272,83.1344,83.0114,83.0187,81100.0
2013-05-10 11:45:00,114.76,114.82,114.66,114.67,31900.0,83.0331,83.0765,82.9608,82.968,31900.0
2013-05-10 11:50:00,114.66,114.67,114.38,114.41,27500.0,82.9608,82.968,82.7582,82.7799,27500.0
2013-05-10 11:55:00,114.42,114.45,114.25,114.3,41100.0,82.7871,82.8088,82.6641,82.7003,41100.0
2013-05-10 12:00:00,114.32,114.32,114.04,114.05,54500.0,82.7148,82.7148,82.5122,82.5194,54500.0
2013-05-10 12:05:00,114.06,114.08,113.87,113.9,10000.0,82.5266,82.5411,82.3892,82.4109,10000.0
2013-05-10 12:10:00,113.94,114.05,113.88,113.94,15100.0,82.4398,82.5194,82.3964,82.4398,15100.0
2013-05-10 12:15:00,113.97,113.97,113.73,113.83,21700.0,82.4615,82.4615,82.2879,82.3602,21700.0
2013-05-10 12:20:00,113.88,114.05,113.84,114.05,16700.0,82.3964,82.5194,82.3675,82.5194,16700.0
2013-05-10 12:25:00,114.02,114.09,113.89,113.92,35800.0,82.4977,82.5484,82.4036,82.4254,35800.0
2013-05-10 12:30:00,113.92,114.04,113.84,113.96,42300.0,82.4254,82.5122,82.3675,82.4543,42300.0
2013-05-10 12:35:00,114.01,114.06,113.89,113.95,13800.0,82.4905,82.5266,82.4036,82.4471,13800.0
2013-05-10 12:40:00,113.92,113.96,113.83,113.89,19500.0,82.4254,82.4543,82.3602,82.4036,19500.0
2013-05-10 12:45:00,113.88,113.92,113.71,113.75,18700.0,82.3964,82.4254,82.2734,82.3024,18700.0
2013-05-10 12:50:00,113.73,113.85,113.69,113.7,11400.0,82.2879,82.3747,82.2589,82.2662,11400.0
2013-05-10 12:55:00,113.7,113.79,113.7,113.73,21100.0,82.2662,82.3313,82.2662,82.2879,21100.0
2013-05-10 13:00:00,113.73,113.86,113.69,113.75,20100.0,82.2879,82.3819,82.2589,82.3024,20100.0
2013-05-10 13:05:00,113.77,113.87,113.67,113.8,20200.0,82.3168,82.3892,82.2445,82.3385,20200.0
2013-05-10 13:10:00,113.82,113.88,113.8,113.81,2500.0,82.353,82.3964,82.3385,82.3458,2500.0
2013-05-10 13:15:00,113.89,113.97,113.82,113.97,20900.0,82.4036,82.4615,82.353,82.4615,20900.0
2013-05-10 13:20:00,113.97,114.06,113.92,113.97,18400.0,82.4615,82.5266,82.4254,82.4615,18400.0
2013-05-10 13:25:00,114.0,114.22,114.0,114.19,15300.0,82.4832,82.6424,82.4832,82.6207,15300.0
2013-05-10 13:30:00,114.22,114.34,114.22,114.25,9200.0,82.6424,82.7292,82.6424,82.6641,9200.0
2013-05-10 13:35:00,114.24,114.29,114.19,114.19,5300.0,82.6569,82.6931,82.6207,82.6207,5300.0
2013-05-10 13:40:00,114.22,114.34,114.22,114.26,6800.0,82.6424,82.7292,82.6424,82.6714,6800.0
2013-05-10 13:45:00,114.24,114.41,114.21,114.37,10700.0,82.6569,82.7799,82.6352,82.7509,10700.0
2013-05-10 13:50:00,114.4,114.4,114.3,114.31,9400.0,82.7727,82.7727,82.7003,82.7075,9400.0
2013-05-10 13:55:00,114.32,114.33,114.06,114.08,11000.0,82.7148,82.722,82.5266,82.5411,11000.0
2013-05-10 14:00:00,114.09,114.15,113.95,113.95,30500.0,82.5484,82.5918,82.4471,82.4471,30500.0
2013-05-10 14:05:00,113.97,114.13,113.96,114.1,18500.0,82.4615,82.5773,82.4543,82.5556,18500.0
2013-05-10 14:10:00,114.1,114.15,114.02,114.04,11700.0,82.5556,82.5918,82.4977,82.5122,11700.0
2013-05-10 14:15:00,114.06,114.06,113.8,113.82,14300.0,82.5266,82.5266,82.3385,82.353,14300.0
2013-05-10 14:20:00,113.82,113.83,113.79,113.8,9000.0,82.353,82.3602,82.3313,82.3385,9000.0
2013-05-10 14:25:00,113.8,113.85,113.79,113.85,20700.0,82.3385,82.3747,82.3313,82.3747,20700.0
2013-05-10 14:30:00,113.91,114.12,113.9,114.1,6800.0,82.4181,82.5701,82.4109,82.5556,6800.0
2013-05-10 14:35:00,114.1,114.1,113.89,113.93,8500.0,82.5556,82.5556,82.4036,82.4326,8500.0
2013-05-10 14:40:00,113.94,114.03,113.94,114.01,8900.0,82.4398,82.5049,82.4398,82.4905,8900.0
2013-05-10 14:45:00,114.0,114.21,114.0,114.19,11100.0,82.4832,82.6352,82.4832,82.6207,11100.0
2013-05-10 14:50:00,114.18,114.2,114.07,114.1,12300.0,82.6135,82.6279,82.5339,82.5556,12300.0
2013-05-10 14:55:00,114.1,114.12,113.91,113.96,11000.0,82.5556,82.5701,82.4181,82.4543,11000.0
2013-05-10 15:00:00,114.0,114.06,114.0,114.02,8100.0,82.4832,82.5266,82.4832,82.4977,8100.0
2013-05-10 15:05:00,114.01,114.04,113.93,114.03,9500.0,82.4905,82.5122,82.4326,82.5049,9500.0
2013-05-10 15:10:00,114.05,114.15,114.04,114.08,8100.0,82.5194,82.5918,82.5122,82.5411,8100.0
2013-05-10 15:15:00,114.1,114.13,114.07,114.1,11600.0,82.5556,82.5773,82.5339,82.5556,11600.0
2013-05-10 15:20:00,114.1,114.29,114.1,114.24,12700.0,82.5556,82.6931,82.5556,82.6569,12700.0
2013-05-10 15:25:00,114.26,114.27,114.1,114.18,16600.0,82.6714,82.6786,82.5556,82.6135,16600.0
2013-05-10 15:30:00,114.19,114.25,114.14,114.25,10300.0,82.6207,82.6641,82.5845,82.6641,10300.0
2013-05-10 15:35:00,114.25,114.26,114.04,114.04,16900.0,82.6641,82.6714,82.5122,82.5122,16900.0
2013-05-10 15:40:00,114.06,114.32,114.05,114.24,15200.0,82.5266,82.7148,82.5194,82.6569,15200.0
2013-05-10 15:45:00,114.23,114.4,114.23,114.36,19400.0,82.6497,82.7727,82.6497,82.7437,19400.0
2013-05-10 15:50:00,114.35,114.4,114.19,114.38,28000.0,82.7365,82.7727,82.6207,82.7582,28000.0
2013-05-10 15:55:00,114.38,114.43,114.31,114.38,35700.0,82.7582,82.7944,82.7075,82.7582,35700.0
2013-05-13 09:30:00,114.23,114.23,113.84,114.06,36900.0,82.6497,82.6497,82.3675,82.5266,36900.0
2013-05-13 09:35:00,114.01,114.05,113.62,113.8,22200.0,82.4905,82.5194,82.2083,82.3385,22200.0
2013-05-13 09:40:00,113.82,113.92,113.69,113.72,21800.0,82.353,82.4254,82.2589,82.2806,21800.0
2013-05-13 09:45:00,113.77,113.96,113.72,113.96,18200.0,82.3168,82.4543,82.2806,82.4543,18200.0
2013-05-13 09:50:00,113.87,113.94,113.53,113.53,27500.0,82.3892,82.4398,82.1432,82.1432,27500.0
2013-05-13 09:55:00,113.53,113.68,113.3,113.57,22300.0,82.1432,82.2517,81.9768,82.1721,22300.0
2013-05-13 10:00:00,113.53,113.81,113.5,113.64,57000.0,82.1432,82.3458,82.1215,82.2228,57000.0
2013-05-13 10:05:00,113.62,114.23,113.57,114.2,11100.0,82.2083,82.6497,82.1721,82.6279,11100.0
2013-05-13 10:10:00,114.18,114.27,114.06,114.19,13300.0,82.6135,82.6786,82.5266,82.6207,13300.0
2013-05-13 10:15:00,114.19,114.23,113.68,113.98,27600.0,82.6207,82.6497,82.2517,82.4688,27600.0
2013-05-13 10:20:00,113.96,114.09,113.59,113.63,26000.0,82.4543,82.5484,82.1866,82.2155,26000.0
2013-05-13 10:25:00,113.59,113.93,113.59,113.7,22000.0,82.1866,82.4326,82.1866,82.2662,22000.0
2013-05-13 10:30:00,113.7,113.79,113.62,113.77,15400.0,82.2662,82.3313,82.2083,82.3168,15400.0
2013-05-13 10:35:00,113.79,114.01,113.79,113.87,16200.0,82.3313,82.4905,82.3313,82.3892,16200.0
2013-05-13 10:40:00,113.92,114.0,113.83,113.91,13100.0,82.4254,82.4832,82.3602,82.4181,13100.0
2013-05-13 10:45:00,113.88,113.94,113.83,113.91,9000.0,82.3964,82.4398,82.3602,82.4181,9000.0
2013-05-13 10:50:00,113.9,113.92,113.8,113.81,16000.0,82.4109,82.4254,82.3385,82.3458,16000.0
2013-05-13 10:55:00,113.79,114.03,113.75,113.97,29100.0,82.3313,82.5049,82.3024,82.4615,29100.0
2013-05-13 11:00:00,113.94,113.94,113.62,113.67,71600.0,82.4398,82.4398,82.2083,82.2445,71600.0
2013-05-13 11:05:00,113.67,113.96,113.66,113.93,12200.0,82.2445,82.4543,82.2372,82.4326,12200.0
2013-05-13 11:10:00,113.92,114.18,113.86,114.18,23400.0,82.4254,82.6135,82.3819,82.6135,23400.0
2013-05-13 11:15:00,114.19,114.19,113.86,113.95,11500.0,82.6207,82.6207,82.3819,82.4471,11500.0
2013-05-13 11:20:00,113.88,113.89,113.71,113.71,7900.0,82.3964,82.4036,82.2734,82.2734,7900.0
2013-05-13 11:25:00,113.78,113.94,113.62,113.85,19600.0,82.3241,82.4398,82.2083,82.3747,19600.0
2013-05-13 11:30:00,113.88,113.98,113.83,113.92,11700.0,82.3964,82.4688,82.3602,82.4254,11700.0
2013-05-13 11:35:00,113.89,114.07,113.89,114.04,18100.0,82.4036,82.5339,82.4036,82.5122,18100.0
2013-05-13 11:40:00,114.05,114.11,114.03,114.03,5800.0,82.5194,82.5628,82.5049,82.5049,5800.0
2013-05-13 11:45:00,114.02,114.17,113.95,114.17,7500.0,82.4977,82.6062,82.4471,82.6062,7500.0
2013-05-13 11:50:00,114.15,114.31,114.15,114.28,8500.0,82.5918,82.7075,82.5918,82.6858,8500.0
2013-05-13 11:55:00,114.28,114.33,114.25,114.33,7400.0,82.6858,82.722,82.6641,82.722,7400.0
2013-05-13 12:00:00,114.31,114.38,114.28,114.32,6200.0,82.7075,82.7582,82.6858,82.7148,6200.0
2013-05-13 12:05:00,114.3,114.39,114.28,114.34,4800.0,82.7003,82.7654,82.6858,82.7292,4800.0
2013-05-13 12:10:00,114.36,114.39,114.25,114.26,5100.0,82.7437,82.7654,82.6641,82.6714,5100.0
2013-05-13 12:15:00,114.26,114.29,114.23,114.27,12100.0,82.6714,82.6931,82.6497,82.6786,12100.0
2013-05-13 12:20:00,114.27,114.3,114.18,114.18,5600.0,82.6786,82.7003,82.6135,82.6135,5600.0
2013-05-13 12:25:00,114.18,114.18,113.94,113.94,10000.0,82.6135,82.6135,82.4398,82.4398,10000.0
2013-05-13 12:30:00,113.96,114.02,113.87,113.87,4600.0,82.4543,82.4977,82.3892,82.3892,4600.0
2013-05-13 12:35:00,113.86,114.07,113.83,114.07,16100.0,82.3819,82.5339,82.3602,82.5339,16100.0
2013-05-13 12:40:00,114.04,114.04,113.86,114.0,57800.0,82.5122,82.5122,82.3819,82.4832,57800.0
2013-05-13 12:45:00,113.98,113.99,113.89,113.91,3600.0,82.4688,82.476,82.4036,82.4181,3600.0
2013-05-13 12:50:00,113.92,113.92,113.66,113.78,7900.0,82.4254,82.4254,82.2372,82.3241,7900.0
2013-05-13 12:55:00,113.78,113.78,113.63,113.76,47200.0,82.3241,82.3241,82.2155,82.3096,47200.0
2013-05-13 13:00:00,113.76,113.82,113.7,113.76,31800.0,82.3096,82.353,82.2662,82.3096,31800.0
2013-05-13 13:05:00,113.77,113.77,113.62,113.64,18200.0,82.3168,82.3168,82.2083,82.2228,18200.0
2013-05-13 13:10:00,113.62,113.7,113.61,113.61,4400.0,82.2083,82.2662,82.2011,82.2011,4400.0
2013-05-13 13:15:00,113.61,113.66,113.52,113.58,9500.0,82.2011,82.2372,82.1359,82.1794,9500.0
2013-05-13 13:20:00,113.58,113.66,113.49,113.49,17400.0,82.1794,82.2372,82.1142,82.1142,17400.0
2013-05-13 13:25:00,113.49,113.51,113.34,113.34,10200.0,82.1142,82.1287,82.0057,82.0057,10200.0
2013-05-13 13:30:00,113.37,113.56,113.37,113.54,10300.0,82.0274,82.1649,82.0274,82.1504,10300.0
2013-05-13 13:35:00,113.54,113.6,113.43,113.43,9500.0,82.1504,82.1938,82.0708,82.0708,9500.0
2013-05-13 13:40:00,113.42,113.45,113.34,113.34,13800.0,82.0636,82.0853,82.0057,82.0057,13800.0
2013-05-13 13:45:00,113.36,113.4,113.24,113.24,22800.0,82.0202,82.0491,81.9333,81.9333,22800.0
2013-05-13 13:50:00,113.24,113.27,113.15,113.26,21200.0,81.9333,81.9551,81.8682,81.9478,21200.0
2013-05-13 13:55:00,113.26,113.36,113.25,113.31,24600.0,81.9478,82.0202,81.9406,81.984,24600.0
2013-05-13 14:00:00,113.3,113.49,113.2,113.47,15700.0,81.9768,82.1142,81.9044,82.0998,15700.0
2013-05-13 14:05:00,113.45,113.45,113.18,113.27,40300.0,82.0853,82.0853,81.8899,81.9551,40300.0
2013-05-13 14:10:00,113.31,113.31,113.05,113.1,27900.0,81.984,81.984,81.7959,81.8321,27900.0
2013-05-13 14:15:00,113.12,113.31,113.1,113.1,20700.0,81.8465,81.984,81.8321,81.8321,20700.0
2013-05-13 14:20:00,113.1,113.29,113.08,113.25,11900.0,81.8321,81.9695,81.8176,81.9406,11900.0
2013-05-13 14:25:00,113.28,113.34,113.15,113.24,9700.0,81.9623,82.0057,81.8682,81.9333,9700.0
2013-05-13 14:30:00,113.21,113.42,113.21,113.36,20100.0,81.9116,82.0636,81.9116,82.0202,20100.0
2013-05-13 14:35:00,113.36,113.38,113.24,113.29,7400.0,82.0202,82.0346,81.9333,81.9695,7400.0
2013-05-13 14:40:00,113.3,113.32,113.29,113.31,4400.0,81.9768,81.9912,81.9695,81.984,4400.0
2013-05-13 14:45:00,113.3,113.38,113.3,113.34,8000.0,81.9768,82.0346,81.9768,82.0057,8000.0
2013-05-13 14:50:00,113.35,113.42,113.35,113.41,7700.0,82.0129,82.0636,82.0129,82.0564,7700.0
2013-05-13 14:55:00,113.41,113.55,113.41,113.55,13900.0,82.0564,82.1576,82.0564,82.1576,13900.0
2013-05-13 15:00:00,113.57,113.6,113.5,113.5,15700.0,82.1721,82.1938,82.1215,82.1215,15700.0
2013-05-13 15:05:00,113.49,113.51,113.4,113.44,10300.0,82.1142,82.1287,82.0491,82.0781,10300.0
2013-05-13 15:10:00,113.44,113.44,113.21,113.23,11700.0,82.0781,82.0781,81.9116,81.9261,11700.0
2013-05-13 15:15:00,113.23,113.39,113.17,113.39,14800.0,81.9261,82.0419,81.8827,82.0419,14800.0
2013-05-13 15:20:00,113.39,113.47,113.39,113.47,13100.0,82.0419,82.0998,82.0419,82.0998,13100.0
2013-05-13 15:25:00,113.48,113.53,113.36,113.42,10500.0,82.107,82.1432,82.0202,82.0636,10500.0
2013-05-13 15:30:00,113.42,113.43,113.36,113.37,14500.0,82.0636,82.0708,82.0202,82.0274,14500.0
2013-05-13 15:35:00,113.38,113.48,113.37,113.43,11300.0,82.0346,82.107,82.0274,82.0708,11300.0
2013-05-13 15:40:00,113.42,113.47,113.39,113.41,10400.0,82.0636,82.0998,82.0419,82.0564,10400.0
2013-05-13 15:45:00,113.39,113.41,113.21,113.28,22200.0,82.0419,82.0564,81.9116,81.9623,22200.0
2013-05-13 15:50:00,113.27,113.32,113.19,113.27,26500.0,81.9551,81.9912,81.8972,81.9551,26500.0
2013-05-13 15:55:00,113.27,113.42,113.25,113.4,31900.0,81.9551,82.0636,81.9406,82.0491,31900.0
2013-05-14 09:30:00,113.65,114.09,113.5,113.79,24400.0,82.23,82.5484,82.1215,82.3313,24400.0
2013-05-14 09:35:00,113.79,113.98,113.66,113.78,9300.0,82.3313,82.4688,82.2372,82.3241,9300.0
2013-05-14 09:40:00,113.77,113.9,113.32,113.32,8600.0,82.3168,82.4109,81.9912,81.9912,8600.0
2013-05-14 09:45:00,113.57,113.57,113.23,113.43,28800.0,82.1721,82.1721,81.9261,82.0708,28800.0
2013-05-14 09:50:00,113.39,113.53,113.26,113.3,17900.0,82.0419,82.1432,81.9478,81.9768,17900.0
2013-05-14 09:55:00,113.35,113.43,113.17,113.34,12900.0,82.0129,82.0708,81.8827,82.0057,12900.0
2013-05-14 10:00:00,113.34,113.4,112.95,112.99,109800.0,82.0057,82.0491,81.7235,81.7525,109800.0
2013-05-14 10:05:00,113.01,113.6,113.01,113.59,16000.0,81.7669,82.1938,81.7669,82.1866,16000.0
2013-05-14 10:10:00,113.64,113.93,113.59,113.93,25100.0,82.2228,82.4326,82.1866,82.4326,25100.0
2013-05-14 10:15:00,113.93,114.25,113.87,114.18,16500.0,82.4326,82.6641,82.3892,82.6135,16500.0
2013-05-14 10:20:00,114.16,114.25,113.92,113.96,28700.0,82.599,82.6641,82.4254,82.4543,28700.0
2013-05-14 10:25:00,113.99,114.31,113.95,114.31,12900.0,82.476,82.7075,82.4471,82.7075,12900.0
2013-05-14 10:30:00,114.3,114.47,114.26,114.32,37100.0,82.7003,82.8233,82.6714,82.7148,37100.0
2013-05-14 10:35:00,114.31,114.46,114.26,114.45,30600.0,82.7075,82.8161,82.6714,82.8088,30600.0
2013-05-14 10:40:00,114.45,114.46,114.23,114.29,13400.0,82.8088,82.8161,82.6497,82.6931,13400.0
2013-05-14 10:45:00,114.29,114.39,114.26,114.26,6300.0,82.6931,82.7654,82.6714,82.6714,6300.0
2013-05-14 10:50:00,114.28,114.36,114.25,114.32,4600.0,82.6858,82.7437,82.6641,82.7148,4600.0
2013-05-14 10:55:00,114.33,114.39,114.28,114.39,16600.0,82.722,82.7654,82.6858,82.7654,16600.0
2013-05-14 11:00:00,114.4,114.5,114.39,114.43,30700.0,82.7727,82.845,82.7654,82.7944,30700.0
2013-05-14 11:05:00,114.42,114.48,114.35,114.48,26000.0,82.7871,82.8305,82.7365,82.8305,26000.0
2013-05-14 11:10:00,114.47,114.63,114.45,114.55,20100.0,82.8233,82.9391,82.8088,82.8812,20100.0
2013-05-14 11:15:00,114.55,114.59,114.4,114.42,26000.0,82.8812,82.9101,82.7727,82.7871,26000.0
2013-05-14 11:20:00,114.42,114.46,114.29,114.31,23600.0,82.7871,82.8161,82.6931,82.7075,23600.0
2013-05-14 11:25:00,114.29,114.3,114.24,114.27,9800.0,82.6931,82.7003,82.6569,82.6786,9800.0
2013-05-14 11:30:00,114.26,114.56,114.26,114.48,28600.0,82.6714,82.8884,82.6714,82.8305,28600.0
2013-05-14 11:35:00,114.49,114.58,114.45,114.57,18100.0,82.8378,82.9029,82.8088,82.8957,18100.0
2013-05-14 11:40:00,114.53,114.58,114.5,114.56,9100.0,82.8667,82.9029,82.845,82.8884,9100.0
2013-05-14 11:45:00,114.56,114.69,114.53,114.59,5300.0,82.8884,82.9825,82.8667,82.9101,5300.0
2013-05-14 11:50:00,114.53,114.63,114.5,114.63,13400.0,82.8667,82.9391,82.845,82.9391,13400.0
2013-05-14 11:55:00,114.63,114.83,114.62,114.79,5800.0,82.9391,83.0838,82.9318,83.0548,5800.0
2013-05-14 12:00:00,114.76,114.79,114.65,114.68,8500.0,83.0331,83.0548,82.9535,82.9752,8500.0
2013-05-14 12:05:00,114.71,114.73,114.65,114.71,3300.0,82.9969,83.0114,82.9535,82.9969,3300.0
2013-05-14 12:10:00,114.76,114.94,114.72,114.94,23000.0,83.0331,83.1634,83.0042,83.1634,23000.0
2013-05-14 12:15:00,114.95,115.04,114.95,115.0,12900.0,83.1706,83.2357,83.1706,83.2068,12900.0
2013-05-14 12:20:00,114.99,115.11,114.99,115.05,7900.0,83.1995,83.2864,83.1995,83.243,7900.0
2013-05-14 12:25:00,115.04,115.04,114.92,114.97,7900.0,83.2357,83.2357,83.1489,83.1851,7900.0
2013-05-14 12:30:00,114.92,114.99,114.87,114.87,9200.0,83.1489,83.1995,83.1127,83.1127,9200.0
2013-05-14 12:35:00,114.86,114.95,114.69,114.72,41800.0,83.1055,83.1706,82.9825,83.0042,41800.0
2013-05-14 12:40:00,114.72,114.99,114.71,114.97,14900.0,83.0042,83.1995,82.9969,83.1851,14900.0
2013-05-14 12:45:00,114.95,115.03,114.95,115.01,6300.0,83.1706,83.2285,83.1706,83.214,6300.0
2013-05-14 12:50:00,114.98,115.01,114.89,114.95,19800.0,83.1923,83.214,83.1272,83.1706,19800.0
2013-05-14 12:55:00,114.98,115.02,114.93,114.96,9700.0,83.1923,83.2212,83.1561,83.1778,9700.0
2013-05-14 13:00:00,114.98,115.01,114.94,114.99,11700.0,83.1923,83.214,83.1634,83.1995,11700.0
2013-05-14 13:05:00,115.01,115.04,114.98,115.03,3800.0,83.214,83.2357,83.1923,83.2285,3800.0
2013-05-14 13:10:00,115.0,115.09,115.0,115.04,13300.0,83.2068,83.2719,83.2068,83.2357,13300.0
2013-05-14 13:15:00,115.06,115.18,115.05,115.12,12200.0,83.2502,83.337,83.243,83.2936,12200.0
2013-05-14 13:20:00,115.1,115.12,114.98,115.01,4000.0,83.2791,83.2936,83.1923,83.214,4000.0
2013-05-14 13:25:00,114.97,115.12,114.96,115.11,39600.0,83.1851,83.2936,83.1778,83.2864,39600.0
2013-05-14 13:30:00,115.12,115.19,115.12,115.13,7100.0,83.2936,83.3442,83.2936,83.3008,7100.0
2013-05-14 13:35:00,115.13,115.15,115.05,115.1,5200.0,83.3008,83.3153,83.243,83.2791,5200.0
2013-05-14 13:40:00,115.09,115.16,115.06,115.09,48800.0,83.2719,83.3225,83.2502,83.2719,48800.0
2013-05-14 13:45:00,115.1,115.13,115.04,115.07,7600.0,83.2791,83.3008,83.2357,83.2574,7600.0
2013-05-14 13:50:00,115.05,115.06,114.77,114.78,10700.0,83.243,83.2502,83.0404,83.0476,10700.0
2013-05-14 13:55:00,114.77,114.79,114.75,114.79,4000.0,83.0404,83.0548,83.0259,83.0548,4000.0
2013-05-14 14:00:00,114.75,114.75,114.64,114.67,3800.0,83.0259,83.0259,82.9463,82.968,3800.0
2013-05-14 14:05:00,114.68,114.79,114.65,114.76,5100.0,82.9752,83.0548,82.9535,83.0331,5100.0
2013-05-14 14:10:00,114.77,114.85,114.75,114.85,17500.0,83.0404,83.0982,83.0259,83.0982,17500.0
2013-05-14 14:15:00,114.82,114.84,114.68,114.73,17600.0,83.0765,83.091,82.9752,83.0114,17600.0
2013-05-14 14:20:00,114.71,114.74,114.66,114.68,11100.0,82.9969,83.0187,82.9608,82.9752,11100.0
2013-05-14 14:25:00,114.7,114.71,114.58,114.68,24200.0,82.9897,82.9969,82.9029,82.9752,24200.0
2013-05-14 14:30:00,114.7,114.86,114.7,114.86,13100.0,82.9897,83.1055,82.9897,83.1055,13100.0
2013-05-14 14:35:00,114.84,114.95,114.84,114.91,12200.0,83.091,83.1706,83.091,83.1417,12200.0
2013-05-14 14:40:00,114.9,114.9,114.75,114.81,13900.0,83.1344,83.1344,83.0259,83.0693,13900.0
2013-05-14 14:45:00,114.81,114.87,114.74,114.84,13300.0,83.0693,83.1127,83.0187,83.091,13300.0
2013-05-14 14:50:00,114.84,114.85,114.58,114.58,11600.0,83.091,83.0982,82.9029,82.9029,11600.0
2013-05-14 14:55:00,114.6,114.63,114.53,114.57,10900.0,82.9174,82.9391,82.8667,82.8957,10900.0
2013-05-14 15:00:00,114.56,114.79,114.56,114.74,8900.0,82.8884,83.0548,82.8884,83.0187,8900.0
2013-05-14 15:05:00,114.71,114.74,114.59,114.74,9200.0,82.9969,83.0187,82.9101,83.0187,9200.0
2013-05-14 15:10:00,114.73,114.81,114.69,114.8,13900.0,83.0114,83.0693,82.9825,83.0621,13900.0
2013-05-14 15:15:00,114.8,114.8,114.71,114.77,6600.0,83.0621,83.0621,82.9969,83.0404,6600.0
2013-05-14 15:20:00,114.77,114.85,114.74,114.75,7200.0,83.0404,83.0982,83.0187,83.0259,7200.0
2013-05-14 15:25:00,114.75,114.79,114.65,114.68,16400.0,83.0259,83.0548,82.9535,82.9752,16400.0
2013-05-14 15:30:00,114.68,114.93,114.68,114.91,24100.0,82.9752,83.1561,82.9752,83.1417,24100.0
2013-05-14 15:35:00,114.91,115.0,114.9,114.98,20200.0,83.1417,83.2068,83.1344,83.1923,20200.0
2013-05-14 15:40:00,114.98,114.99,114.87,114.93,16900.0,83.1923,83.1995,83.1127,83.1561,16900.0
2013-05-14 15:45:00,114.91,114.95,114.87,114.94,18600.0,83.1417,83.1706,83.1127,83.1634,18600.0
2013-05-14 15:50:00,114.93,114.94,114.8,114.84,34600.0,83.1561,83.1634,83.0621,83.091,34600.0
2013-05-14 15:55:00,114.84,114.84,114.75,114.83,62600.0,83.091,83.091,83.0259,83.0838,62600.0
2013-05-15 09:30:00,113.98,113.99,113.08,113.53,80500.0,82.4688,82.476,81.8176,82.1432,80500.0
2013-05-15 09:35:00,113.68,113.98,113.67,113.77,9400.0,82.2517,82.4688,82.2445,82.3168,9400.0
2013-05-15 09:40:00,113.84,114.12,113.67,113.8,12100.0,82.3675,82.5701,82.2445,82.3385,12100.0
2013-05-15 09:45:00,113.68,114.47,113.67,114.2,23700.0,82.2517,82.8233,82.2445,82.6279,23700.0
2013-05-15 09:50:00,114.21,114.34,113.96,114.22,15500.0,82.6352,82.7292,82.4543,82.6424,15500.0
2013-05-15 09:55:00,114.24,114.58,114.2,114.4,20200.0,82.6569,82.9029,82.6279,82.7727,20200.0
2013-05-15 10:00:00,114.38,114.46,114.2,114.3,17300.0,82.7582,82.8161,82.6279,82.7003,17300.0
2013-05-15 10:05:00,114.31,114.4,114.13,114.13,31500.0,82.7075,82.7727,82.5773,82.5773,31500.0
2013-05-15 10:10:00,114.15,114.16,113.93,114.13,26300.0,82.5918,82.599,82.4326,82.5773,26300.0
2013-05-15 10:15:00,114.08,114.17,113.92,114.09,35900.0,82.5411,82.6062,82.4254,82.5484,35900.0
2013-05-15 10:20:00,114.17,114.29,114.1,114.1,10400.0,82.6062,82.6931,82.5556,82.5556,10400.0
2013-05-15 10:25:00,114.1,114.1,113.95,114.04,25300.0,82.5556,82.5556,82.4471,82.5122,25300.0
2013-05-15 10:30:00,113.97,114.19,113.97,114.15,11900.0,82.4615,82.6207,82.4615,82.5918,11900.0
2013-05-15 10:35:00,114.15,114.38,114.13,114.38,34000.0,82.5918,82.7582,82.5773,82.7582,34000.0
2013-05-15 10:40:00,114.4,114.56,113.99,114.02,19300.0,82.7727,82.8884,82.476,82.4977,19300.0
2013-05-15 10:45:00,114.04,114.2,113.98,114.06,20200.0,82.5122,82.6279,82.4688,82.5266,20200.0
2013-05-15 10:50:00,114.06,114.21,114.06,114.06,17500.0,82.5266,82.6352,82.5266,82.5266,17500.0
2013-05-15 10:55:00,114.04,114.14,114.01,114.11,9300.0,82.5122,82.5845,82.4905,82.5628,9300.0
2013-05-15 11:00:00,114.09,114.33,114.05,114.26,9100.0,82.5484,82.722,82.5194,82.6714,9100.0
2013-05-15 11:05:00,114.22,114.4,114.2,114.3,10200.0,82.6424,82.7727,82.6279,82.7003,10200.0
2013-05-15 11:10:00,114.32,114.44,114.2,114.44,12000.0,82.7148,82.8016,82.6279,82.8016,12000.0
2013-05-15 11:15:00,114.51,114.62,114.51,114.62,5300.0,82.8522,82.9318,82.8522,82.9318,5300.0
2013-05-15 11:20:00,114.64,114.68,114.44,114.44,12800.0,82.9463,82.9752,82.8016,82.8016,12800.0
2013-05-15 11:25:00,114.42,114.42,114.28,114.29,15900.0,82.7871,82.7871,82.6858,82.6931,15900.0
2013-05-15 11:30:00,114.28,114.38,114.25,114.36,5500.0,82.6858,82.7582,82.6641,82.7437,5500.0
2013-05-15 11:35:00,114.35,114.73,114.27,114.64,31200.0,82.7365,83.0114,82.6786,82.9463,31200.0
2013-05-15 11:40:00,114.65,114.67,114.57,114.6,15600.0,82.9535,82.968,82.8957,82.9174,15600.0
2013-05-15 11:45:00,114.54,114.59,114.47,114.55,5200.0,82.8739,82.9101,82.8233,82.8812,5200.0
2013-05-15 11:50:00,114.55,114.6,114.51,114.6,11200.0,82.8812,82.9174,82.8522,82.9174,11200.0
2013-05-15 11:55:00,114.62,114.69,114.6,114.67,16000.0,82.9318,82.9825,82.9174,82.968,16000.0
2013-05-15 12:00:00,114.67,114.7,114.6,114.61,10800.0,82.968,82.9897,82.9174,82.9246,10800.0
2013-05-15 12:05:00,114.66,114.88,114.64,114.88,14700.0,82.9608,83.1199,82.9463,83.1199,14700.0
2013-05-15 12:10:00,114.79,114.94,114.73,114.92,10600.0,83.0548,83.1634,83.0114,83.1489,10600.0
2013-05-15 12:15:00,114.92,114.94,114.84,114.91,2000.0,83.1489,83.1634,83.091,83.1417,2000.0
2013-05-15 12:20:00,114.97,114.97,114.72,114.72,35100.0,83.1851,83.1851,83.0042,83.0042,35100.0
2013-05-15 12:25:00,114.72,114.91,114.72,114.82,3700.0,83.0042,83.1417,83.0042,83.0765,3700.0
2013-05-15 12:30:00,114.84,114.98,114.84,114.98,35700.0,83.091,83.1923,83.091,83.1923,35700.0
2013-05-15 12:35:00,114.98,115.09,114.95,115.0,16800.0,83.1923,83.2719,83.1706,83.2068,16800.0
2013-05-15 12:40:00,114.99,115.09,114.99,115.07,3400.0,83.1995,83.2719,83.1995,83.2574,3400.0
2013-05-15 12:45:00,115.09,115.15,115.0,115.0,2600.0,83.2719,83.3153,83.2068,83.2068,2600.0
2013-05-15 12:50:00,115.06,115.08,114.91,114.94,6800.0,83.2502,83.2647,83.1417,83.1634,6800.0
2013-05-15 12:55:00,114.95,114.99,114.83,114.84,35600.0,83.1706,83.1995,83.0838,83.091,35600.0
2013-05-15 13:00:00,114.85,114.86,114.69,114.73,41600.0,83.0982,83.1055,82.9825,83.0114,41600.0
2013-05-15 13:05:00,114.74,114.76,114.62,114.64,4500.0,83.0187,83.0331,82.9318,82.9463,4500.0
2013-05-15 13:10:00,114.62,114.67,114.61,114.65,2600.0,82.9318,82.968,82.9246,82.9535,2600.0
2013-05-15 13:15:00,114.61,114.65,114.54,114.58,4200.0,82.9246,82.9535,82.8739,82.9029,4200.0
2013-05-15 13:20:00,114.55,114.6,114.44,114.44,20300.0,82.8812,82.9174,82.8016,82.8016,20300.0
2013-05-15 13:25:00,114.51,114.6,114.51,114.59,6100.0,82.8522,82.9174,82.8522,82.9101,6100.0
2013-05-15 13:30:00,114.58,114.67,114.58,114.62,9600.0,82.9029,82.968,82.9029,82.9318,9600.0
2013-05-15 13:35:00,114.62,114.64,114.51,114.57,16300.0,82.9318,82.9463,82.8522,82.8957,16300.0
2013-05-15 13:40:00,114.57,114.57,114.49,114.52,18800.0,82.8957,82.8957,82.8378,82.8595,18800.0
2013-05-15 13:45:00,114.52,114.53,114.42,114.51,23300.0,82.8595,82.8667,82.7871,82.8522,23300.0
2013-05-15 13:50:00,114.51,114.54,114.35,114.36,16700.0,82.8522,82.8739,82.7365,82.7437,16700.0
2013-05-15 13:55:00,114.38,114.42,114.25,114.26,12600.0,82.7582,82.7871,82.6641,82.6714,12600.0
2013-05-15 14:00:00,114.3,114.39,114.19,114.38,27500.0,82.7003,82.7654,82.6207,82.7582,27500.0
2013-05-15 14:05:00,114.35,114.39,114.2,114.2,50200.0,82.7365,82.7654,82.6279,82.6279,50200.0
2013-05-15 14:10:00,114.2,114.26,114.17,114.22,32200.0,82.6279,82.6714,82.6062,82.6424,32200.0
2013-05-15 14:15:00,114.23,114.23,114.01,114.04,16400.0,82.6497,82.6497,82.4905,82.5122,16400.0
2013-05-15 14:20:00,114.02,114.05,113.9,114.03,7600.0,82.4977,82.5194,82.4109,82.5049,7600.0
2013-05-15 14:25:00,114.01,114.15,113.98,114.11,4600.0,82.4905,82.5918,82.4688,82.5628,4600.0
2013-05-15 14:30:00,114.13,114.19,114.1,114.13,8400.0,82.5773,82.6207,82.5556,82.5773,8400.0
2013-05-15 14:35:00,114.13,114.17,114.06,114.06,26000.0,82.5773,82.6062,82.5266,82.5266,26000.0
2013-05-15 14:40:00,114.07,114.19,113.87,113.87,6600.0,82.5339,82.6207,82.3892,82.3892,6600.0
2013-05-15 14:45:00,113.88,114.01,113.63,114.01,18500.0,82.3964,82.4905,82.2155,82.4905,18500.0
2013-05-15 14:50:00,114.0,114.1,113.87,114.1,7900.0,82.4832,82.5556,82.3892,82.5556,7900.0
2013-05-15 14:55:00,114.14,114.14,113.93,114.11,6100.0,82.5845,82.5845,82.4326,82.5628,6100.0
2013-05-15 15:00:00,114.08,114.08,113.86,114.01,6300.0,82.5411,82.5411,82.3819,82.4905,6300.0
2013-05-15 15:05:00,114.02,114.17,114.0,114.1,25800.0,82.4977,82.6062,82.4832,82.5556,25800.0
2013-05-15 15:10:00,114.1,114.22,114.06,114.19,30700.0,82.5556,82.6424,82.5266,82.6207,30700.0
2013-05-15 15:15:00,114.17,114.21,114.02,114.14,16900.0,82.6062,82.6352,82.4977,82.5845,16900.0
2013-05-15 15:20:00,114.14,114.26,114.11,114.24,22500.0,82.5845,82.6714,82.5628,82.6569,22500.0
2013-05-15 15:25:00,114.24,114.37,114.24,114.3,8300.0,82.6569,82.7509,82.6569,82.7003,8300.0
2013-05-15 15:30:00,114.34,114.49,114.34,114.49,10100.0,82.7292,82.8378,82.7292,82.8378,10100.0
2013-05-15 15:35:00,114.5,114.58,114.44,114.54,22600.0,82.845,82.9029,82.8016,82.8739,22600.0
2013-05-15 15:40:00,114.54,114.55,114.37,114.39,12300.0,82.8739,82.8812,82.7509,82.7654,12300.0
2013-05-15 15:45:00,114.4,114.6,114.38,114.53,17600.0,82.7727,82.9174,82.7582,82.8667,17600.0
2013-05-15 15:50:00,114.54,114.6,114.48,114.54,21300.0,82.8739,82.9174,82.8305,82.8739,21300.0
2013-05-15 15:55:00,114.59,114.67,114.56,114.66,43600.0,82.9101,82.968,82.8884,82.9608,43600.0
2013-05-16 09:30:00,114.16,114.6,113.9,114.0,30300.0,82.599,82.9174,82.4109,82.4832,30300.0
2013-05-16 09:35:00,114.09,114.39,114.09,114.26,11700.0,82.5484,82.7654,82.5484,82.6714,11700.0
2013-05-16 09:40:00,114.26,114.94,114.23,114.83,13700.0,82.6714,83.1634,82.6497,83.0838,13700.0
2013-05-16 09:45:00,114.85,115.17,114.85,115.01,15300.0,83.0982,83.3298,83.0982,83.214,15300.0
2013-05-16 09:50:00,114.96,114.99,114.57,114.75,12700.0,83.1778,83.1995,82.8957,83.0259,12700.0
2013-05-16 09:55:00,114.78,115.1,114.78,115.1,9900.0,83.0476,83.2791,83.0476,83.2791,9900.0
2013-05-16 10:00:00,114.99,115.03,114.39,114.39,12200.0,83.1995,83.2285,82.7654,82.7654,12200.0
2013-05-16 10:05:00,114.39,114.5,114.21,114.27,7900.0,82.7654,82.845,82.6352,82.6786,7900.0
2013-05-16 10:10:00,114.27,114.51,114.17,114.5,12400.0,82.6786,82.8522,82.6062,82.845,12400.0
2013-05-16 10:15:00,114.52,114.64,114.25,114.44,6200.0,82.8595,82.9463,82.6641,82.8016,6200.0
2013-05-16 10:20:00,114.56,115.02,114.56,114.87,18500.0,82.8884,83.2212,82.8884,83.1127,18500.0
2013-05-16 10:25:00,114.85,115.09,114.84,114.88,13200.0,83.0982,83.2719,83.091,83.1199,13200.0
2013-05-16 10:30:00,114.87,115.08,114.74,114.96,9500.0,83.1127,83.2647,83.0187,83.1778,9500.0
2013-05-16 10:35:00,115.04,115.63,115.04,115.5,38100.0,83.2357,83.6626,83.2357,83.5685,38100.0
2013-05-16 10:40:00,115.5,115.61,115.31,115.31,23600.0,83.5685,83.6481,83.4311,83.4311,23600.0
2013-05-16 10:45:00,115.31,115.37,115.18,115.29,18300.0,83.4311,83.4745,83.337,83.4166,18300.0
2013-05-16 10:50:00,115.29,115.42,115.09,115.42,20000.0,83.4166,83.5107,83.2719,83.5107,20000.0
2013-05-16 10:55:00,115.43,115.51,115.39,115.5,18200.0,83.5179,83.5758,83.489,83.5685,18200.0
2013-05-16 11:00:00,115.49,115.75,115.44,115.75,33300.0,83.5613,83.7494,83.5251,83.7494,33300.0
2013-05-16 11:05:00,115.74,115.88,115.71,115.77,42500.0,83.7422,83.8435,83.7205,83.7639,42500.0
2013-05-16 11:10:00,115.77,115.94,115.76,115.9,16200.0,83.7639,83.8869,83.7567,83.858,16200.0
2013-05-16 11:15:00,115.89,116.05,115.79,115.84,18400.0,83.8507,83.9665,83.7784,83.8145,18400.0
2013-05-16 11:20:00,115.79,116.06,115.79,116.05,18900.0,83.7784,83.9737,83.7784,83.9665,18900.0
2013-05-16 11:25:00,116.0,116.06,115.99,116.04,9300.0,83.9303,83.9737,83.9231,83.9593,9300.0
2013-05-16 11:30:00,116.0,116.16,115.96,116.03,31600.0,83.9303,84.0461,83.9014,83.952,31600.0
2013-05-16 11:35:00,116.04,116.05,115.82,115.94,41100.0,83.9593,83.9665,83.8001,83.8869,41100.0
2013-05-16 11:40:00,115.96,115.96,115.76,115.77,8600.0,83.9014,83.9014,83.7567,83.7639,8600.0
2013-05-16 11:45:00,115.76,115.92,115.76,115.88,5500.0,83.7567,83.8724,83.7567,83.8435,5500.0
2013-05-16 11:50:00,115.86,116.0,115.85,115.94,15600.0,83.829,83.9303,83.8218,83.8869,15600.0
2013-05-16 11:55:00,115.92,115.92,115.56,115.59,16300.0,83.8724,83.8724,83.612,83.6337,16300.0
2013-05-16 12:00:00,115.6,115.63,115.55,115.57,5100.0,83.6409,83.6626,83.6047,83.6192,5100.0
2013-05-16 12:05:00,115.63,115.7,115.62,115.7,4700.0,83.6626,83.7133,83.6554,83.7133,4700.0
2013-05-16 12:10:00,115.71,115.73,115.56,115.56,28600.0,83.7205,83.735,83.612,83.612,28600.0
2013-05-16 12:15:00,115.55,115.56,115.42,115.52,10500.0,83.6047,83.612,83.5107,83.583,10500.0
2013-05-16 12:20:00,115.49,115.55,115.41,115.42,5400.0,83.5613,83.6047,83.5034,83.5107,5400.0
2013-05-16 12:25:00,115.41,115.41,115.28,115.33,3900.0,83.5034,83.5034,83.4094,83.4455,3900.0
2013-05-16 12:30:00,115.31,115.35,115.21,115.21,4800.0,83.4311,83.46,83.3587,83.3587,4800.0
2013-05-16 12:35:00,115.15,115.26,115.13,115.2,6300.0,83.3153,83.3949,83.3008,83.3515,6300.0
2013-05-16 12:40:00,115.2,115.2,115.12,115.17,13000.0,83.3515,83.3515,83.2936,83.3298,13000.0
2013-05-16 12:45:00,115.11,115.11,114.97,115.0,10500.0,83.2864,83.2864,83.1851,83.2068,10500.0
2013-05-16 12:50:00,115.0,115.01,114.94,114.94,20000.0,83.2068,83.214,83.1634,83.1634,20000.0
2013-05-16 12:55:00,114.95,115.14,114.91,115.14,13900.0,83.1706,83.3081,83.1417,83.3081,13900.0
2013-05-16 13:00:00,115.11,115.15,115.09,115.13,4600.0,83.2864,83.3153,83.2719,83.3008,4600.0
2013-05-16 13:05:00,115.15,115.17,115.1,115.12,5900.0,83.3153,83.3298,83.2791,83.2936,5900.0
2013-05-16 13:10:00,115.12,115.22,115.12,115.18,6400.0,83.2936,83.366,83.2936,83.337,6400.0
2013-05-16 13:15:00,115.14,115.14,115.04,115.07,1700.0,83.3081,83.3081,83.2357,83.2574,1700.0
2013-05-16 13:20:00,115.07,115.07,115.0,115.0,7600.0,83.2574,83.2574,83.2068,83.2068,7600.0
2013-05-16 13:25:00,114.99,115.05,114.99,115.01,8200.0,83.1995,83.243,83.1995,83.214,8200.0
2013-05-16 13:30:00,115.02,115.05,115.01,115.04,4100.0,83.2212,83.243,83.214,83.2357,4100.0
2013-05-16 13:35:00,115.04,115.05,114.96,114.99,10000.0,83.2357,83.243,83.1778,83.1995,10000.0
2013-05-16 13:40:00,114.99,115.01,114.95,114.95,7500.0,83.1995,83.214,83.1706,83.1706,7500.0
2013-05-16 13:45:00,114.96,115.01,114.86,115.0,11500.0,83.1778,83.214,83.1055,83.2068,11500.0
2013-05-16 13:50:00,115.01,115.04,114.95,114.98,6300.0,83.214,83.2357,83.1706,83.1923,6300.0
2013-05-16 13:55:00,114.95,114.96,114.76,114.96,18100.0,83.1706,83.1778,83.0331,83.1778,18100.0
2013-05-16 14:00:00,114.98,115.09,114.96,115.09,10700.0,83.1923,83.2719,83.1778,83.2719,10700.0
2013-05-16 14:05:00,115.1,115.14,115.08,115.13,8500.0,83.2791,83.3081,83.2647,83.3008,8500.0
2013-05-16 14:10:00,115.13,115.28,115.11,115.19,9300.0,83.3008,83.4094,83.2864,83.3442,9300.0
2013-05-16 14:15:00,115.19,115.32,115.19,115.25,3400.0,83.3442,83.4383,83.3442,83.3877,3400.0
2013-05-16 14:20:00,115.24,115.25,115.12,115.15,6100.0,83.3804,83.3877,83.2936,83.3153,6100.0
2013-05-16 14:25:00,115.16,115.16,115.08,115.13,8700.0,83.3225,83.3225,83.2647,83.3008,8700.0
2013-05-16 14:30:00,115.17,115.19,115.08,115.14,9800.0,83.3298,83.3442,83.2647,83.3081,9800.0
2013-05-16 14:35:00,115.14,115.15,115.06,115.15,6900.0,83.3081,83.3153,83.2502,83.3153,6900.0
2013-05-16 14:40:00,115.12,115.12,114.94,115.02,14800.0,83.2936,83.2936,83.1634,83.2212,14800.0
2013-05-16 14:45:00,114.96,115.07,114.96,115.02,8500.0,83.1778,83.2574,83.1778,83.2212,8500.0
2013-05-16 14:50:00,115.04,115.04,114.92,114.92,17500.0,83.2357,83.2357,83.1489,83.1489,17500.0
2013-05-16 14:55:00,114.92,114.98,114.87,114.87,17300.0,83.1489,83.1923,83.1127,83.1127,17300.0
2013-05-16 15:00:00,114.85,115.03,114.85,115.01,9600.0,83.0982,83.2285,83.0982,83.214,9600.0
2013-05-16 15:05:00,115.03,115.03,114.87,114.95,30100.0,83.2285,83.2285,83.1127,83.1706,30100.0
2013-05-16 15:10:00,114.95,115.02,114.91,115.0,10500.0,83.1706,83.2212,83.1417,83.2068,10500.0
2013-05-16 15:15:00,114.99,115.03,114.82,114.85,16700.0,83.1995,83.2285,83.0765,83.0982,16700.0
2013-05-16 15:20:00,114.83,114.9,114.64,114.72,37000.0,83.0838,83.1344,82.9463,83.0042,37000.0
2013-05-16 15:25:00,114.7,114.81,114.65,114.77,32000.0,82.9897,83.0693,82.9535,83.0404,32000.0
2013-05-16 15:30:00,114.74,114.77,114.62,114.64,16400.0,83.0187,83.0404,82.9318,82.9463,16400.0
2013-05-16 15:35:00,114.61,114.64,114.28,114.32,19100.0,82.9246,82.9463,82.6858,82.7148,19100.0
2013-05-16 15:40:00,114.3,114.39,114.24,114.39,21900.0,82.7003,82.7654,82.6569,82.7654,21900.0
2013-05-16 15:45:00,114.37,114.42,114.1,114.3,35000.0,82.7509,82.7871,82.5556,82.7003,35000.0
2013-05-16 15:50:00,114.29,114.37,114.23,114.33,33800.0,82.6931,82.7509,82.6497,82.722,33800.0
2013-05-16 15:55:00,114.33,114.44,114.3,114.35,69500.0,82.722,82.8016,82.7003,82.7365,69500.0
2013-05-17 09:30:00,115.06,115.4,114.69,115.33,73600.0,83.2502,83.4962,82.9825,83.4455,73600.0
2013-05-17 09:35:00,115.4,115.72,115.31,115.38,14800.0,83.4962,83.7277,83.4311,83.4817,14800.0
2013-05-17 09:40:00,115.3,115.79,115.29,115.7,15600.0,83.4238,83.7784,83.4166,83.7133,15600.0
2013-05-17 09:45:00,115.72,115.84,115.42,115.84,19700.0,83.7277,83.8145,83.5107,83.8145,19700.0
2013-05-17 09:50:00,115.77,116.1,115.65,116.0,15800.0,83.7639,84.0027,83.6771,83.9303,15800.0
2013-05-17 09:55:00,116.04,116.35,115.89,116.27,22500.0,83.9593,84.1835,83.8507,84.1257,22500.0
2013-05-17 10:00:00,116.22,116.66,116.22,116.32,17200.0,84.0895,84.4078,84.0895,84.1618,17200.0
2013-05-17 10:05:00,116.25,116.3,116.15,116.26,6600.0,84.1112,84.1474,84.0388,84.1184,6600.0
2013-05-17 10:10:00,116.26,116.27,116.01,116.08,12500.0,84.1184,84.1257,83.9375,83.9882,12500.0
2013-05-17 10:15:00,116.07,116.16,115.76,116.15,8600.0,83.981,84.0461,83.7567,84.0388,8600.0
2013-05-17 10:20:00,116.16,116.22,115.88,115.88,4800.0,84.0461,84.0895,83.8435,83.8435,4800.0
2013-05-17 10:25:00,115.88,116.02,115.75,116.01,10200.0,83.8435,83.9448,83.7494,83.9375,10200.0
2013-05-17 10:30:00,116.03,116.12,115.97,115.98,11100.0,83.952,84.0171,83.9086,83.9158,11100.0
2013-05-17 10:35:00,115.99,116.0,115.85,115.93,14000.0,83.9231,83.9303,83.8218,83.8797,14000.0
2013-05-17 10:40:00,115.97,115.99,115.88,115.95,10700.0,83.9086,83.9231,83.8435,83.8941,10700.0
2013-05-17 10:45:00,115.96,115.99,115.9,115.91,3900.0,83.9014,83.9231,83.858,83.8652,3900.0
2013-05-17 10:50:00,115.86,115.86,115.62,115.76,28700.0,83.829,83.829,83.6554,83.7567,28700.0
2013-05-17 10:55:00,115.77,115.78,115.63,115.71,9000.0,83.7639,83.7711,83.6626,83.7205,9000.0
2013-05-17 11:00:00,115.76,115.83,115.66,115.66,13000.0,83.7567,83.8073,83.6843,83.6843,13000.0
2013-05-17 11:05:00,115.66,115.68,115.53,115.64,14400.0,83.6843,83.6988,83.5902,83.6698,14400.0
2013-05-17 11:10:00,115.63,115.86,115.58,115.85,11300.0,83.6626,83.829,83.6264,83.8218,11300.0
2013-05-17 11:15:00,115.85,115.9,115.76,115.79,9100.0,83.8218,83.858,83.7567,83.7784,9100.0
2013-05-17 11:20:00,115.79,115.89,115.76,115.84,10700.0,83.7784,83.8507,83.7567,83.8145,10700.0
2013-05-17 11:25:00,115.87,115.9,115.78,115.8,16600.0,83.8363,83.858,83.7711,83.7856,16600.0
2013-05-17 11:30:00,115.82,115.82,115.76,115.8,5400.0,83.8001,83.8001,83.7567,83.7856,5400.0
2013-05-17 11:35:00,115.82,115.95,115.78,115.93,9000.0,83.8001,83.8941,83.7711,83.8797,9000.0
2013-05-17 11:40:00,115.95,115.98,115.89,115.89,4700.0,83.8941,83.9158,83.8507,83.8507,4700.0
2013-05-17 11:45:00,115.89,115.93,115.79,115.88,36200.0,83.8507,83.8797,83.7784,83.8435,36200.0
2013-05-17 11:50:00,115.9,115.95,115.87,115.92,9200.0,83.858,83.8941,83.8363,83.8724,9200.0
2013-05-17 11:55:00,115.94,115.99,115.91,115.95,4000.0,83.8869,83.9231,83.8652,83.8941,4000.0
2013-05-17 12:00:00,115.95,115.95,115.74,115.81,8500.0,83.8941,83.8941,83.7422,83.7928,8500.0
2013-05-17 12:05:00,115.85,115.88,115.78,115.8,13800.0,83.8218,83.8435,83.7711,83.7856,13800.0
2013-05-17 12:10:00,115.84,115.95,115.81,115.91,4100.0,83.8145,83.8941,83.7928,83.8652,4100.0
2013-05-17 12:15:00,115.91,116.03,115.91,116.01,9800.0,83.8652,83.952,83.8652,83.9375,9800.0
2013-05-17 12:20:00,116.06,116.11,116.01,116.1,5200.0,83.9737,84.0099,83.9375,84.0027,5200.0
2013-05-17 12:25:00,116.13,116.21,116.13,116.16,3300.0,84.0244,84.0823,84.0244,84.0461,3300.0
2013-05-17 12:30:00,116.19,116.3,116.18,116.26,4800.0,84.0678,84.1474,84.0605,84.1184,4800.0
2013-05-17 12:35:00,116.26,116.26,116.1,116.11,3700.0,84.1184,84.1184,84.0027,84.0099,3700.0
2013-05-17 12:40:00,116.13,116.18,116.05,116.16,4500.0,84.0244,84.0605,83.9665,84.0461,4500.0
2013-05-17 12:45:00,116.15,116.18,116.11,116.17,6000.0,84.0388,84.0605,84.0099,84.0533,6000.0
2013-05-17 12:50:00,116.19,116.2,116.11,116.17,3600.0,84.0678,84.075,84.0099,84.0533,3600.0
2013-05-17 12:55:00,116.17,116.19,116.1,116.15,3900.0,84.0533,84.0678,84.0027,84.0388,3900.0
2013-05-17 13:00:00,116.17,116.18,116.09,116.11,1700.0,84.0533,84.0605,83.9954,84.0099,1700.0
2013-05-17 13:05:00,116.12,116.16,116.07,116.11,20800.0,84.0171,84.0461,83.981,84.0099,20800.0
2013-05-17 13:10:00,116.15,116.15,116.07,116.13,1600.0,84.0388,84.0388,83.981,84.0244,1600.0
2013-05-17 13:15:00,116.15,116.17,116.08,116.13,15300.0,84.0388,84.0533,83.9882,84.0244,15300.0
2013-05-17 13:20:00,116.11,116.17,116.11,116.16,3400.0,84.0099,84.0533,84.0099,84.0461,3400.0
2013-05-17 13:25:00,116.23,116.24,116.1,116.1,2400.0,84.0967,84.104,84.0027,84.0027,2400.0
2013-05-17 13:30:00,116.16,116.19,116.11,116.16,5200.0,84.0461,84.0678,84.0099,84.0461,5200.0
2013-05-17 13:35:00,116.14,116.17,116.07,116.17,11200.0,84.0316,84.0533,83.981,84.0533,11200.0
2013-05-17 13:40:00,116.12,116.17,116.12,116.15,800.0,84.0171,84.0533,84.0171,84.0388,800.0
2013-05-17 13:45:00,116.16,116.16,116.07,116.07,1300.0,84.0461,84.0461,83.981,83.981,1300.0
2013-05-17 13:50:00,116.06,116.06,115.97,115.97,3100.0,83.9737,83.9737,83.9086,83.9086,3100.0
2013-05-17 13:55:00,115.97,115.99,115.92,115.94,4100.0,83.9086,83.9231,83.8724,83.8869,4100.0
2013-05-17 14:00:00,115.91,115.91,115.84,115.84,3000.0,83.8652,83.8652,83.8145,83.8145,3000.0
2013-05-17 14:05:00,115.83,115.85,115.81,115.81,5500.0,83.8073,83.8218,83.7928,83.7928,5500.0
2013-05-17 14:10:00,115.85,116.02,115.82,116.0,7900.0,83.8218,83.9448,83.8001,83.9303,7900.0
2013-05-17 14:15:00,115.96,116.02,115.93,115.95,3800.0,83.9014,83.9448,83.8797,83.8941,3800.0
2013-05-17 14:20:00,115.94,115.99,115.84,115.98,2500.0,83.8869,83.9231,83.8145,83.9158,2500.0
2013-05-17 14:25:00,116.0,116.12,116.0,116.09,6100.0,83.9303,84.0171,83.9303,83.9954,6100.0
2013-05-17 14:30:00,116.04,116.13,116.04,116.09,2700.0,83.9593,84.0244,83.9593,83.9954,2700.0
2013-05-17 14:35:00,116.09,116.11,115.96,116.02,19400.0,83.9954,84.0099,83.9014,83.9448,19400.0
2013-05-17 14:40:00,116.08,116.1,115.98,116.08,5600.0,83.9882,84.0027,83.9158,83.9882,5600.0
2013-05-17 14:45:00,116.07,116.28,116.07,116.26,14000.0,83.981,84.1329,83.981,84.1184,14000.0
2013-05-17 14:50:00,116.21,116.28,116.12,116.24,13200.0,84.0823,84.1329,84.0171,84.104,13200.0
2013-05-17 14:55:00,116.18,116.29,116.16,116.29,23300.0,84.0605,84.1401,84.0461,84.1401,23300.0
2013-05-17 15:00:00,116.3,116.4,116.26,116.4,8500.0,84.1474,84.2197,84.1184,84.2197,8500.0
2013-05-17 15:05:00,116.4,116.4,116.25,116.4,10000.0,84.2197,84.2197,84.1112,84.2197,10000.0
2013-05-17 15:10:00,116.37,116.55,116.34,116.45,23100.0,84.198,84.3283,84.1763,84.2559,23100.0
2013-05-17 15:15:00,116.43,116.6,116.43,116.52,12500.0,84.2414,84.3644,84.2414,84.3066,12500.0
2013-05-17 15:20:00,116.54,116.64,116.54,116.62,17600.0,84.321,84.3934,84.321,84.3789,17600.0
2013-05-17 15:25:00,116.62,116.64,116.45,116.47,18400.0,84.3789,84.3934,84.2559,84.2704,18400.0
2013-05-17 15:30:00,116.48,116.57,116.41,116.45,27900.0,84.2776,84.3427,84.227,84.2559,27900.0
2013-05-17 15:35:00,116.46,116.5,116.36,116.36,14400.0,84.2631,84.2921,84.1908,84.1908,14400.0
2013-05-17 15:40:00,116.36,116.37,116.25,116.25,19300.0,84.1908,84.198,84.1112,84.1112,19300.0
2013-05-17 15:45:00,116.26,116.34,116.21,116.21,28300.0,84.1184,84.1763,84.0823,84.0823,28300.0
2013-05-17 15:50:00,116.22,116.27,116.14,116.23,37800.0,84.0895,84.1257,84.0316,84.0967,37800.0
2013-05-17 15:55:00,116.22,116.46,116.16,116.45,65800.0,84.0895,84.2631,84.0461,84.2559,65800.0
2013-05-20 09:30:00,116.04,116.48,115.73,116.48,31100.0,83.9593,84.2776,83.735,84.2776,31100.0
2013-05-20 09:35:00,116.41,116.85,116.24,116.84,21100.0,84.227,84.5453,84.104,84.5381,21100.0
2013-05-20 09:40:00,116.84,116.99,116.61,116.61,16000.0,84.5381,84.6466,84.3717,84.3717,16000.0
2013-05-20 09:45:00,116.61,116.61,116.11,116.17,6800.0,84.3717,84.3717,84.0099,84.0533,6800.0
2013-05-20 09:50:00,116.15,116.6,116.0,116.58,48400.0,84.0388,84.3644,83.9303,84.35,48400.0
2013-05-20 09:55:00,116.57,116.92,116.33,116.92,39400.0,84.3427,84.596,84.1691,84.596,39400.0
2013-05-20 10:00:00,116.8,116.89,116.59,116.59,7100.0,84.5091,84.5743,84.3572,84.3572,7100.0
2013-05-20 10:05:00,116.61,116.85,116.57,116.67,11500.0,84.3717,84.5453,84.3427,84.4151,11500.0
2013-05-20 10:10:00,116.69,116.75,116.59,116.65,22600.0,84.4296,84.473,84.3572,84.4006,22600.0
2013-05-20 10:15:00,116.71,116.81,116.63,116.67,4000.0,84.444,84.5164,84.3861,84.4151,4000.0
2013-05-20 10:20:00,116.69,116.72,116.53,116.72,13400.0,84.4296,84.4513,84.3138,84.4513,13400.0
2013-05-20 10:25:00,116.74,116.99,116.74,116.92,12600.0,84.4657,84.6466,84.4657,84.596,12600.0
2013-05-20 10:30:00,116.89,116.91,116.77,116.85,15500.0,84.5743,84.5887,84.4874,84.5453,15500.0
2013-05-20 10:35:00,116.85,116.95,116.8,116.93,36300.0,84.5453,84.6177,84.5091,84.6032,36300.0
2013-05-20 10:40:00,116.95,117.57,116.95,117.57,26200.0,84.6177,85.0663,84.6177,85.0663,26200.0
2013-05-20 10:45:00,117.51,117.55,117.38,117.44,36300.0,85.0229,85.0518,84.9288,84.9722,36300.0
2013-05-20 10:50:00,117.45,117.45,117.27,117.27,24200.0,84.9794,84.9794,84.8492,84.8492,24200.0
2013-05-20 10:55:00,117.26,117.51,117.25,117.51,23900.0,84.842,85.0229,84.8347,85.0229,23900.0
2013-05-20 11:00:00,117.5,117.7,117.49,117.7,20900.0,85.0156,85.1603,85.0084,85.1603,20900.0
2013-05-20 11:05:00,117.72,117.83,117.67,117.72,20400.0,85.1748,85.2544,85.1386,85.1748,20400.0
2013-05-20 11:10:00,117.72,117.77,117.61,117.74,15500.0,85.1748,85.211,85.0952,85.1893,15500.0
2013-05-20 11:15:00,117.73,118.09,117.73,118.08,41400.0,85.182,85.4425,85.182,85.4353,41400.0
2013-05-20 11:20:00,118.09,118.14,118.04,118.14,30700.0,85.4425,85.4787,85.4063,85.4787,30700.0
2013-05-20 11:25:00,118.11,118.38,118.09,118.2,39200.0,85.457,85.6523,85.4425,85.5221,39200.0
2013-05-20 11:30:00,118.2,118.4,118.18,118.4,23700.0,85.5221,85.6668,85.5076,85.6668,23700.0
2013-05-20 11:35:00,118.4,118.56,118.38,118.52,29800.0,85.6668,85.7826,85.6523,85.7536,29800.0
2013-05-20 11:40:00,118.52,118.71,118.42,118.7,25800.0,85.7536,85.8911,85.6813,85.8839,25800.0
2013-05-20 11:45:00,118.71,118.98,118.68,118.94,34600.0,85.8911,86.0865,85.8694,86.0575,34600.0
2013-05-20 11:50:00,118.94,119.2,118.92,119.11,48000.0,86.0575,86.2456,86.043,86.1805,48000.0
2013-05-20 11:55:00,119.11,119.18,119.1,119.12,22300.0,86.1805,86.2312,86.1733,86.1877,22300.0
2013-05-20 12:00:00,119.11,119.16,118.98,119.09,29300.0,86.1805,86.2167,86.0865,86.166,29300.0
2013-05-20 12:05:00,119.1,119.4,119.07,119.37,40100.0,86.1733,86.3903,86.1516,86.3686,40100.0
2013-05-20 12:10:00,119.38,119.44,119.11,119.11,35600.0,86.3759,86.4193,86.1805,86.1805,35600.0
2013-05-20 12:15:00,119.1,119.11,118.86,118.86,24700.0,86.1733,86.1805,85.9996,85.9996,24700.0
2013-05-20 12:20:00,118.85,118.93,118.72,118.75,14700.0,85.9924,86.0503,85.8983,85.92,14700.0
2013-05-20 12:25:00,118.71,118.79,118.7,118.77,21500.0,85.8911,85.949,85.8839,85.9345,21500.0
2013-05-20 12:30:00,118.78,118.87,118.77,118.81,6700.0,85.9417,86.0069,85.9345,85.9635,6700.0
2013-05-20 12:35:00,118.82,118.86,118.63,118.65,19500.0,85.9707,85.9996,85.8332,85.8477,19500.0
2013-05-20 12:40:00,118.66,118.75,118.58,118.66,31500.0,85.8549,85.92,85.797,85.8549,31500.0
2013-05-20 12:45:00,118.62,118.66,118.55,118.6,14400.0,85.826,85.8549,85.7753,85.8115,14400.0
2013-05-20 12:50:00,118.6,118.6,118.52,118.53,3200.0,85.8115,85.8115,85.7536,85.7609,3200.0
2013-05-20 12:55:00,118.56,118.62,118.47,118.62,10100.0,85.7826,85.826,85.7174,85.826,10100.0
2013-05-20 13:00:00,118.63,118.64,118.47,118.64,7300.0,85.8332,85.8404,85.7174,85.8404,7300.0
2013-05-20 13:05:00,118.64,118.78,118.62,118.75,14300.0,85.8404,85.9417,85.826,85.92,14300.0
2013-05-20 13:10:00,118.77,118.8,118.7,118.7,7200.0,85.9345,85.9562,85.8839,85.8839,7200.0
2013-05-20 13:15:00,118.74,118.78,118.41,118.41,15100.0,85.9128,85.9417,85.674,85.674,15100.0
2013-05-20 13:20:00,118.43,118.48,118.34,118.34,13900.0,85.6885,85.7247,85.6234,85.6234,13900.0
2013-05-20 13:25:00,118.34,118.4,118.28,118.31,9300.0,85.6234,85.6668,85.58,85.6017,9300.0
2013-05-20 13:30:00,118.33,118.36,118.31,118.32,7400.0,85.6162,85.6379,85.6017,85.6089,7400.0
2013-05-20 13:35:00,118.34,118.4,118.34,118.35,5800.0,85.6234,85.6668,85.6234,85.6306,5800.0
2013-05-20 13:40:00,118.35,118.39,118.22,118.27,8900.0,85.6306,85.6596,85.5366,85.5727,8900.0
2013-05-20 13:45:00,118.27,118.31,118.12,118.27,17100.0,85.5727,85.6017,85.4642,85.5727,17100.0
2013-05-20 13:50:00,118.31,118.51,118.28,118.5,8100.0,85.6017,85.7464,85.58,85.7392,8100.0
2013-05-20 13:55:00,118.5,118.58,118.45,118.46,10900.0,85.7392,85.797,85.703,85.7102,10900.0
2013-05-20 14:00:00,118.45,118.46,118.07,118.12,13500.0,85.703,85.7102,85.428,85.4642,13500.0
2013-05-20 14:05:00,118.13,118.25,118.11,118.23,17300.0,85.4714,85.5583,85.457,85.5438,17300.0
2013-05-20 14:10:00,118.21,118.31,118.16,118.23,14500.0,85.5293,85.6017,85.4932,85.5438,14500.0
2013-05-20 14:15:00,118.3,118.33,118.26,118.28,6200.0,85.5944,85.6162,85.5655,85.58,6200.0
2013-05-20 14:20:00,118.28,118.57,118.28,118.53,15500.0,85.58,85.7898,85.58,85.7609,15500.0
2013-05-20 14:25:00,118.55,118.57,118.48,118.51,7600.0,85.7753,85.7898,85.7247,85.7464,7600.0
2013-05-20 14:30:00,118.49,118.54,118.45,118.45,7300.0,85.7319,85.7681,85.703,85.703,7300.0
2013-05-20 14:35:00,118.45,118.51,118.29,118.39,11600.0,85.703,85.7464,85.5872,85.6596,11600.0
2013-05-20 14:40:00,118.38,118.41,118.35,118.37,8900.0,85.6523,85.674,85.6306,85.6451,8900.0
2013-05-20 14:45:00,118.41,118.5,118.37,118.5,7800.0,85.674,85.7392,85.6451,85.7392,7800.0
2013-05-20 14:50:00,118.52,118.57,118.51,118.52,11700.0,85.7536,85.7898,85.7464,85.7536,11700.0
2013-05-20 14:55:00,118.56,118.56,118.43,118.45,5800.0,85.7826,85.7826,85.6885,85.703,5800.0
2013-05-20 15:00:00,118.47,118.49,118.37,118.41,16900.0,85.7174,85.7319,85.6451,85.674,16900.0
2013-05-20 15:05:00,118.43,118.43,118.31,118.37,14800.0,85.6885,85.6885,85.6017,85.6451,14800.0
2013-05-20 15:10:00,118.35,118.54,118.35,118.48,14400.0,85.6306,85.7681,85.6306,85.7247,14400.0
2013-05-20 15:15:00,118.49,118.57,118.47,118.48,22700.0,85.7319,85.7898,85.7174,85.7247,22700.0
2013-05-20 15:20:00,118.49,118.51,118.4,118.42,19900.0,85.7319,85.7464,85.6668,85.6813,19900.0
2013-05-20 15:25:00,118.4,118.64,118.36,118.64,26400.0,85.6668,85.8404,85.6379,85.8404,26400.0
2013-05-20 15:30:00,118.63,118.68,118.53,118.55,17600.0,85.8332,85.8694,85.7609,85.7753,17600.0
2013-05-20 15:35:00,118.57,118.58,118.36,118.36,19600.0,85.7898,85.797,85.6379,85.6379,19600.0
2013-05-20 15:40:00,118.35,118.47,118.27,118.29,33700.0,85.6306,85.7174,85.5727,85.5872,33700.0
2013-05-20 15:45:00,118.28,118.28,118.04,118.13,45700.0,85.58,85.58,85.4063,85.4714,45700.0
2013-05-20 15:50:00,118.11,118.2,118.01,118.09,46000.0,85.457,85.5221,85.3846,85.4425,46000.0
2013-05-20 15:55:00,118.07,118.17,118.04,118.16,70300.0,85.428,85.5004,85.4063,85.4932,70300.0
2013-05-21 09:30:00,118.14,118.84,117.72,118.54,43500.0,85.4787,85.9852,85.1748,85.7681,43500.0
2013-05-21 09:35:00,118.56,118.59,118.31,118.53,12500.0,85.7826,85.8043,85.6017,85.7609,12500.0
2013-05-21 09:40:00,118.6,118.83,118.21,118.33,13500.0,85.8115,85.9779,85.5293,85.6162,13500.0
2013-05-21 09:45:00,118.38,118.38,118.03,118.19,8800.0,85.6523,85.6523,85.3991,85.5149,8800.0
2013-05-21 09:50:00,118.25,118.71,118.2,118.32,91700.0,85.5583,85.8911,85.5221,85.6089,91700.0
2013-05-21 09:55:00,118.31,118.44,118.12,118.13,8300.0,85.6017,85.6957,85.4642,85.4714,8300.0
2013-05-21 10:00:00,118.11,118.39,118.11,118.26,5800.0,85.457,85.6596,85.457,85.5655,5800.0
2013-05-21 10:05:00,118.3,118.54,118.24,118.33,8600.0,85.5944,85.7681,85.551,85.6162,8600.0
2013-05-21 10:10:00,118.3,118.5,118.26,118.48,31700.0,85.5944,85.7392,85.5655,85.7247,31700.0
2013-05-21 10:15:00,118.42,118.5,118.25,118.5,14200.0,85.6813,85.7392,85.5583,85.7392,14200.0
2013-05-21 10:20:00,118.46,118.49,118.24,118.25,18800.0,85.7102,85.7319,85.551,85.5583,18800.0
2013-05-21 10:25:00,118.23,118.26,117.84,117.84,17000.0,85.5438,85.5655,85.2616,85.2616,17000.0
2013-05-21 10:30:00,117.87,118.11,117.84,118.03,21400.0,85.2833,85.457,85.2616,85.3991,21400.0
2013-05-21 10:35:00,118.0,118.0,117.75,117.8,15500.0,85.3774,85.3774,85.1965,85.2327,15500.0
2013-05-21 10:40:00,117.83,117.99,117.79,117.98,43800.0,85.2544,85.3702,85.2254,85.3629,43800.0
2013-05-21 10:45:00,117.91,118.3,117.86,118.21,25100.0,85.3123,85.5944,85.2761,85.5293,25100.0
2013-05-21 10:50:00,118.21,118.47,118.16,118.22,30600.0,85.5293,85.7174,85.4932,85.5366,30600.0
2013-05-21 10:55:00,118.21,118.35,118.16,118.32,27300.0,85.5293,85.6306,85.4932,85.6089,27300.0
2013-05-21 11:00:00,118.35,118.35,118.2,118.25,15200.0,85.6306,85.6306,85.5221,85.5583,15200.0
2013-05-21 11:05:00,118.25,118.55,118.25,118.49,6500.0,85.5583,85.7753,85.5583,85.7319,6500.0
2013-05-21 11:10:00,118.44,118.44,118.2,118.34,7900.0,85.6957,85.6957,85.5221,85.6234,7900.0
2013-05-21 11:15:00,118.3,118.47,118.26,118.39,26000.0,85.5944,85.7174,85.5655,85.6596,26000.0
2013-05-21 11:20:00,118.39,118.5,118.3,118.35,21600.0,85.6596,85.7392,85.5944,85.6306,21600.0
2013-05-21 11:25:00,118.36,118.47,118.32,118.42,19800.0,85.6379,85.7174,85.6089,85.6813,19800.0
2013-05-21 11:30:00,118.43,118.86,118.42,118.81,26700.0,85.6885,85.9996,85.6813,85.9635,26700.0
2013-05-21 11:35:00,118.81,118.87,118.7,118.76,35200.0,85.9635,86.0069,85.8839,85.9273,35200.0
2013-05-21 11:40:00,118.77,118.83,118.72,118.72,16100.0,85.9345,85.9779,85.8983,85.8983,16100.0
2013-05-21 11:45:00,118.74,118.99,118.71,118.92,24600.0,85.9128,86.0937,85.8911,86.043,24600.0
2013-05-21 11:50:00,118.93,119.0,118.92,118.93,12800.0,86.0503,86.1009,86.043,86.0503,12800.0
2013-05-21 11:55:00,118.92,118.95,118.83,118.86,22000.0,86.043,86.0647,85.9779,85.9996,22000.0
2013-05-21 12:00:00,118.87,118.95,118.87,118.92,6800.0,86.0069,86.0647,86.0069,86.043,6800.0
2013-05-21 12:05:00,118.92,118.93,118.82,118.86,3600.0,86.043,86.0503,85.9707,85.9996,3600.0
2013-05-21 12:10:00,118.87,118.9,118.81,118.9,11200.0,86.0069,86.0286,85.9635,86.0286,11200.0
2013-05-21 12:15:00,118.92,118.98,118.83,118.84,5700.0,86.043,86.0865,85.9779,85.9852,5700.0
2013-05-21 12:20:00,118.84,118.92,118.84,118.92,13600.0,85.9852,86.043,85.9852,86.043,13600.0
2013-05-21 12:25:00,118.92,118.98,118.91,118.94,19000.0,86.043,86.0865,86.0358,86.0575,19000.0
2013-05-21 12:30:00,118.92,118.96,118.89,118.95,8400.0,86.043,86.072,86.0213,86.0647,8400.0
2013-05-21 12:35:00,118.91,118.94,118.79,118.81,10300.0,86.0358,86.0575,85.949,85.9635,10300.0
2013-05-21 12:40:00,118.8,118.95,118.8,118.93,5800.0,85.9562,86.0647,85.9562,86.0503,5800.0
2013-05-21 12:45:00,118.86,118.92,118.79,118.86,14500.0,85.9996,86.043,85.949,85.9996,14500.0
2013-05-21 12:50:00,118.85,118.95,118.82,118.94,13100.0,85.9924,86.0647,85.9707,86.0575,13100.0
2013-05-21 12:55:00,118.91,119.07,118.91,119.0,11200.0,86.0358,86.1516,86.0358,86.1009,11200.0
2013-05-21 13:00:00,119.05,119.11,119.05,119.11,2400.0,86.1371,86.1805,86.1371,86.1805,2400.0
2013-05-21 13:05:00,119.09,119.32,119.05,119.18,11600.0,86.166,86.3325,86.1371,86.2312,11600.0
2013-05-21 13:10:00,119.24,119.36,119.18,119.32,30400.0,86.2746,86.3614,86.2312,86.3325,30400.0
2013-05-21 13:15:00,119.27,119.41,119.26,119.35,7400.0,86.2963,86.3976,86.289,86.3542,7400.0
2013-05-21 13:20:00,119.35,119.38,119.16,119.18,10500.0,86.3542,86.3759,86.2167,86.2312,10500.0
2013-05-21 13:25:00,119.18,119.36,119.18,119.33,12200.0,86.2312,86.3614,86.2312,86.3397,12200.0
2013-05-21 13:30:00,119.34,119.35,119.27,119.34,6300.0,86.3469,86.3542,86.2963,86.3469,6300.0
2013-05-21 13:35:00,119.34,119.4,119.3,119.35,28400.0,86.3469,86.3903,86.318,86.3542,28400.0
2013-05-21 13:40:00,119.36,119.45,119.35,119.36,4400.0,86.3614,86.4265,86.3542,86.3614,4400.0
2013-05-21 13:45:00,119.37,119.42,119.31,119.36,8600.0,86.3686,86.4048,86.3252,86.3614,8600.0
2013-05-21 13:50:00,119.34,119.48,119.34,119.36,5400.0,86.3469,86.4482,86.3469,86.3614,5400.0
2013-05-21 13:55:00,119.33,119.45,119.33,119.43,14600.0,86.3397,86.4265,86.3397,86.412,14600.0
2013-05-21 14:00:00,119.42,119.5,119.39,119.49,11200.0,86.4048,86.4627,86.3831,86.4555,11200.0
2013-05-21 14:05:00,119.46,119.51,119.43,119.46,8400.0,86.4337,86.4699,86.412,86.4337,8400.0
2013-05-21 14:10:00,119.5,119.51,119.41,119.41,19500.0,86.4627,86.4699,86.3976,86.3976,19500.0
2013-05-21 14:15:00,119.41,119.49,119.38,119.45,53400.0,86.3976,86.4555,86.3759,86.4265,53400.0
2013-05-21 14:20:00,119.41,119.48,119.37,119.41,16900.0,86.3976,86.4482,86.3686,86.3976,16900.0
2013-05-21 14:25:00,119.43,119.49,119.28,119.32,21400.0,86.412,86.4555,86.3035,86.3325,21400.0
2013-05-21 14:30:00,119.31,119.38,119.28,119.38,17700.0,86.3252,86.3759,86.3035,86.3759,17700.0
2013-05-21 14:35:00,119.4,119.41,119.24,119.27,10900.0,86.3903,86.3976,86.2746,86.2963,10900.0
2013-05-21 14:40:00,119.28,119.29,119.11,119.15,12900.0,86.3035,86.3107,86.1805,86.2095,12900.0
2013-05-21 14:45:00,119.12,119.28,119.04,119.24,35400.0,86.1877,86.3035,86.1299,86.2746,35400.0
2013-05-21 14:50:00,119.21,119.25,119.15,119.22,15000.0,86.2529,86.2818,86.2095,86.2601,15000.0
2013-05-21 14:55:00,119.18,119.31,119.15,119.26,13300.0,86.2312,86.3252,86.2095,86.289,13300.0
2013-05-21 15:00:00,119.26,119.3,119.23,119.3,16000.0,86.289,86.318,86.2673,86.318,16000.0
2013-05-21 15:05:00,119.28,119.41,119.26,119.39,46700.0,86.3035,86.3976,86.289,86.3831,46700.0
2013-05-21 15:10:00,119.37,119.37,119.26,119.31,25900.0,86.3686,86.3686,86.289,86.3252,25900.0
2013-05-21 15:15:00,119.3,119.35,119.29,119.31,17100.0,86.318,86.3542,86.3107,86.3252,17100.0
2013-05-21 15:20:00,119.33,119.35,119.13,119.17,15100.0,86.3397,86.3542,86.195,86.2239,15100.0
2013-05-21 15:25:00,119.16,119.16,118.97,118.97,22900.0,86.2167,86.2167,86.0792,86.0792,22900.0
2013-05-21 15:30:00,118.97,119.03,118.91,118.98,24900.0,86.0792,86.1226,86.0358,86.0865,24900.0
2013-05-21 15:35:00,118.97,119.0,118.92,118.93,25300.0,86.0792,86.1009,86.043,86.0503,25300.0
2013-05-21 15:40:00,118.92,119.04,118.91,118.97,28800.0,86.043,86.1299,86.0358,86.0792,28800.0
2013-05-21 15:45:00,118.94,118.96,118.86,118.88,34100.0,86.0575,86.072,85.9996,86.0141,34100.0
2013-05-21 15:50:00,118.88,118.9,118.8,118.81,24000.0,86.0141,86.0286,85.9562,85.9635,24000.0
2013-05-21 15:55:00,118.8,118.95,118.77,118.85,92700.0,85.9562,86.0647,85.9345,85.9924,92700.0
2013-05-22 09:30:00,118.55,119.23,118.44,119.03,36600.0,86.1403,86.6344,86.0604,86.4891,36600.0
2013-05-22 09:35:00,119.01,119.18,118.5,118.63,16100.0,86.4746,86.5981,86.104,86.1985,16100.0
2013-05-22 09:40:00,118.63,118.81,118.62,118.69,15700.0,86.1985,86.3293,86.1912,86.2421,15700.0
2013-05-22 09:45:00,118.7,118.95,118.38,118.66,39800.0,86.2493,86.431,86.0168,86.2203,39800.0
2013-05-22 09:50:00,118.65,118.8,118.49,118.64,8400.0,86.213,86.322,86.0967,86.2057,8400.0
2013-05-22 09:55:00,118.56,118.67,118.37,118.62,19400.0,86.1476,86.2275,86.0095,86.1912,19400.0
2013-05-22 10:00:00,118.56,119.24,118.51,119.23,20500.0,86.1476,86.6417,86.1113,86.6344,20500.0
2013-05-22 10:05:00,119.23,119.35,119.06,119.19,23400.0,86.6344,86.7216,86.5109,86.6054,23400.0
2013-05-22 10:10:00,119.2,119.4,119.13,119.36,16800.0,86.6126,86.758,86.5618,86.7289,16800.0
2013-05-22 10:15:00,119.4,119.5,119.17,119.17,9600.0,86.758,86.8306,86.5908,86.5908,9600.0
2013-05-22 10:20:00,119.2,119.28,119.05,119.16,9900.0,86.6126,86.6708,86.5036,86.5836,9900.0
2013-05-22 10:25:00,119.18,119.45,119.05,119.39,13400.0,86.5981,86.7943,86.5036,86.7507,13400.0
2013-05-22 10:30:00,119.4,119.43,118.8,118.8,23900.0,86.758,86.7798,86.322,86.322,23900.0
2013-05-22 10:35:00,118.8,118.8,118.26,118.46,32500.0,86.322,86.322,85.9296,86.0749,32500.0
2013-05-22 10:40:00,118.45,118.87,118.39,118.78,64300.0,86.0677,86.3728,86.0241,86.3075,64300.0
2013-05-22 10:45:00,118.72,118.72,118.37,118.55,12800.0,86.2639,86.2639,86.0095,86.1403,12800.0
2013-05-22 10:50:00,118.53,118.81,118.48,118.51,16600.0,86.1258,86.3293,86.0895,86.1113,16600.0
2013-05-22 10:55:00,118.52,118.76,118.43,118.52,21300.0,86.1185,86.2929,86.0531,86.1185,21300.0
2013-05-22 11:00:00,118.49,118.73,118.43,118.64,26100.0,86.0967,86.2711,86.0531,86.2057,26100.0
2013-05-22 11:05:00,118.68,118.84,118.42,118.84,25900.0,86.2348,86.3511,86.0459,86.3511,25900.0
2013-05-22 11:10:00,118.8,119.06,118.76,119.03,13600.0,86.322,86.5109,86.2929,86.4891,13600.0
2013-05-22 11:15:00,119.0,119.04,118.92,118.97,12100.0,86.4673,86.4964,86.4092,86.4455,12100.0
2013-05-22 11:20:00,118.96,119.1,118.96,119.06,10300.0,86.4382,86.54,86.4382,86.5109,10300.0
2013-05-22 11:25:00,119.1,119.13,119.0,119.13,5900.0,86.54,86.5618,86.4673,86.5618,5900.0
2013-05-22 11:30:00,119.15,119.25,118.92,118.95,15000.0,86.5763,86.649,86.4092,86.431,15000.0
2013-05-22 11:35:00,118.97,119.09,118.89,118.89,24000.0,86.4455,86.5327,86.3874,86.3874,24000.0
2013-05-22 11:40:00,118.94,118.99,118.85,118.93,14300.0,86.4237,86.46,86.3583,86.4164,14300.0
2013-05-22 11:45:00,118.87,119.24,118.87,119.14,13900.0,86.3728,86.6417,86.3728,86.569,13900.0
2013-05-22 11:50:00,119.07,119.1,118.96,118.97,13500.0,86.5182,86.54,86.4382,86.4455,13500.0
2013-05-22 11:55:00,118.97,119.0,118.89,118.89,4300.0,86.4455,86.4673,86.3874,86.3874,4300.0
2013-05-22 12:00:00,118.86,118.92,118.72,118.79,20700.0,86.3656,86.4092,86.2639,86.3147,20700.0
2013-05-22 12:05:00,118.78,118.94,118.75,118.86,8500.0,86.3075,86.4237,86.2857,86.3656,8500.0
2013-05-22 12:10:00,118.8,118.8,118.48,118.59,13600.0,86.322,86.322,86.0895,86.1694,13600.0
2013-05-22 12:15:00,118.71,118.71,118.62,118.65,6200.0,86.2566,86.2566,86.1912,86.213,6200.0
2013-05-22 12:20:00,118.67,118.98,118.67,118.96,10600.0,86.2275,86.4528,86.2275,86.4382,10600.0
2013-05-22 12:25:00,118.89,118.89,118.65,118.72,16300.0,86.3874,86.3874,86.213,86.2639,16300.0
2013-05-22 12:30:00,118.72,118.74,118.64,118.7,12800.0,86.2639,86.2784,86.2057,86.2493,12800.0
2013-05-22 12:35:00,118.68,118.83,118.54,118.83,17400.0,86.2348,86.3438,86.1331,86.3438,17400.0
2013-05-22 12:40:00,118.85,118.89,118.77,118.89,5300.0,86.3583,86.3874,86.3002,86.3874,5300.0
2013-05-22 12:45:00,118.91,118.99,118.83,118.83,5000.0,86.4019,86.46,86.3438,86.3438,5000.0
2013-05-22 12:50:00,118.86,118.92,118.81,118.89,3200.0,86.3656,86.4092,86.3293,86.3874,3200.0
2013-05-22 12:55:00,118.93,119.11,118.91,119.11,5000.0,86.4164,86.5472,86.4019,86.5472,5000.0
2013-05-22 13:00:00,119.11,119.13,119.01,119.03,14400.0,86.5472,86.5618,86.4746,86.4891,14400.0
2013-05-22 13:05:00,119.03,119.05,118.96,119.05,4900.0,86.4891,86.5036,86.4382,86.5036,4900.0
2013-05-22 13:10:00,119.02,119.02,118.78,118.82,5100.0,86.4818,86.4818,86.3075,86.3365,5100.0
2013-05-22 13:15:00,118.82,118.83,118.67,118.82,14000.0,86.3365,86.3438,86.2275,86.3365,14000.0
2013-05-22 13:20:00,118.84,118.98,118.7,118.95,58000.0,86.3511,86.4528,86.2493,86.431,58000.0
2013-05-22 13:25:00,118.95,119.07,118.51,118.56,27700.0,86.431,86.5182,86.1113,86.1476,27700.0
2013-05-22 13:30:00,118.56,118.56,118.19,118.29,10300.0,86.1476,86.1476,85.8788,85.9514,10300.0
2013-05-22 13:35:00,118.34,118.55,118.27,118.3,17000.0,85.9877,86.1403,85.9369,85.9587,17000.0
2013-05-22 13:40:00,118.34,118.44,118.21,118.24,10700.0,85.9877,86.0604,85.8933,85.9151,10700.0
2013-05-22 13:45:00,118.24,118.42,118.03,118.18,21100.0,85.9151,86.0459,85.7625,85.8715,21100.0
2013-05-22 13:50:00,118.19,118.2,118.05,118.1,4800.0,85.8788,85.886,85.777,85.8134,4800.0
2013-05-22 13:55:00,118.1,118.27,118.1,118.27,4400.0,85.8134,85.9369,85.8134,85.9369,4400.0
2013-05-22 14:00:00,118.28,118.53,117.9,117.91,21400.0,85.9441,86.1258,85.668,85.6753,21400.0
2013-05-22 14:05:00,117.96,118.1,117.37,117.76,43400.0,85.7116,85.8134,85.2829,85.5663,43400.0
2013-05-22 14:10:00,117.75,117.75,117.34,117.41,35800.0,85.559,85.559,85.2611,85.312,35800.0
2013-05-22 14:15:00,117.38,117.55,117.32,117.44,35100.0,85.2902,85.4137,85.2466,85.3338,35100.0
2013-05-22 14:20:00,117.45,117.8,117.4,117.8,22600.0,85.3411,85.5954,85.3047,85.5954,22600.0
2013-05-22 14:25:00,117.81,117.93,117.59,117.79,21000.0,85.6026,85.6898,85.4428,85.5881,21000.0
2013-05-22 14:30:00,117.79,117.99,117.72,117.9,27600.0,85.5881,85.7334,85.5372,85.668,27600.0
2013-05-22 14:35:00,117.91,117.95,117.65,117.65,26300.0,85.6753,85.7044,85.4864,85.4864,26300.0
2013-05-22 14:40:00,117.67,117.72,117.54,117.63,18100.0,85.5009,85.5372,85.4065,85.4718,18100.0
2013-05-22 14:45:00,117.63,118.05,117.61,118.05,28500.0,85.4718,85.777,85.4573,85.777,28500.0
2013-05-22 14:50:00,118.0,118.04,117.83,117.94,23300.0,85.7407,85.7698,85.6172,85.6971,23300.0
2013-05-22 14:55:00,117.91,118.05,117.88,117.92,41600.0,85.6753,85.777,85.6535,85.6826,41600.0
2013-05-22 15:00:00,117.91,117.91,117.75,117.82,22900.0,85.6753,85.6753,85.559,85.6099,22900.0
2013-05-22 15:05:00,117.69,117.92,117.69,117.9,25700.0,85.5154,85.6826,85.5154,85.668,25700.0
2013-05-22 15:10:00,117.89,118.06,117.85,117.91,16800.0,85.6608,85.7843,85.6317,85.6753,16800.0
2013-05-22 15:15:00,117.89,117.96,117.68,117.72,17900.0,85.6608,85.7116,85.5082,85.5372,17900.0
2013-05-22 15:20:00,117.69,117.74,117.52,117.54,32400.0,85.5154,85.5518,85.3919,85.4065,32400.0
2013-05-22 15:25:00,117.58,117.69,117.26,117.33,40500.0,85.4355,85.5154,85.203,85.2539,40500.0
2013-05-22 15:30:00,117.32,117.33,117.14,117.18,39400.0,85.2466,85.2539,85.1158,85.1449,39400.0
2013-05-22 15:35:00,117.18,117.4,117.16,117.27,45300.0,85.1449,85.3047,85.1303,85.2103,45300.0
2013-05-22 15:40:00,117.24,117.5,117.09,117.44,23600.0,85.1885,85.3774,85.0795,85.3338,23600.0
2013-05-22 15:45:00,117.45,117.53,117.34,117.38,43300.0,85.3411,85.3992,85.2611,85.2902,43300.0
2013-05-22 15:50:00,117.37,117.69,117.37,117.5,37700.0,85.2829,85.5154,85.2829,85.3774,37700.0
2013-05-22 15:55:00,117.5,117.54,117.41,117.51,95000.0,85.3774,85.4065,85.312,85.3847,95000.0
2013-05-23 09:30:00,115.25,116.1,115.25,116.04,72800.0,83.7425,84.3601,83.7425,84.3165,72800.0
2013-05-23 09:35:00,116.04,116.65,115.89,116.13,55300.0,84.3165,84.7598,84.2075,84.3819,55300.0
2013-05-23 09:40:00,116.1,116.98,116.08,116.53,37100.0,84.3601,84.9995,84.3456,84.6726,37100.0
2013-05-23 09:45:00,116.52,116.65,116.35,116.42,20900.0,84.6653,84.7598,84.5418,84.5926,20900.0
2013-05-23 09:50:00,116.5,116.75,116.41,116.66,29200.0,84.6508,84.8324,84.5854,84.767,29200.0
2013-05-23 09:55:00,116.65,116.82,116.5,116.82,23200.0,84.7598,84.8833,84.6508,84.8833,23200.0
2013-05-23 10:00:00,116.82,117.17,116.46,117.17,26800.0,84.8833,85.1376,84.6217,85.1376,26800.0
2013-05-23 10:05:00,117.15,117.35,116.99,117.35,16800.0,85.1231,85.2684,85.0068,85.2684,16800.0
2013-05-23 10:10:00,117.36,117.68,117.29,117.39,16000.0,85.2757,85.5082,85.2248,85.2975,16000.0
2013-05-23 10:15:00,117.4,117.42,117.02,117.11,12900.0,85.3047,85.3193,85.0286,85.094,12900.0
2013-05-23 10:20:00,117.14,117.5,117.06,117.33,11100.0,85.1158,85.3774,85.0577,85.2539,11100.0
2013-05-23 10:25:00,117.3,117.43,116.96,116.96,8200.0,85.2321,85.3265,84.985,84.985,8200.0
2013-05-23 10:30:00,116.95,117.2,116.95,117.17,13500.0,84.9777,85.1594,84.9777,85.1376,13500.0
2013-05-23 10:35:00,117.15,117.34,117.14,117.16,9600.0,85.1231,85.2611,85.1158,85.1303,9600.0
2013-05-23 10:40:00,117.15,117.16,116.86,116.87,17800.0,85.1231,85.1303,84.9124,84.9196,17800.0
2013-05-23 10:45:00,116.76,116.76,116.6,116.75,25900.0,84.8397,84.8397,84.7234,84.8324,25900.0
2013-05-23 10:50:00,116.74,116.85,116.64,116.8,20200.0,84.8252,84.9051,84.7525,84.8688,20200.0
2013-05-23 10:55:00,116.78,116.79,116.54,116.64,18700.0,84.8542,84.8615,84.6798,84.7525,18700.0
2013-05-23 11:00:00,116.71,116.88,116.64,116.8,10400.0,84.8034,84.9269,84.7525,84.8688,10400.0
2013-05-23 11:05:00,116.84,117.24,116.78,117.13,19400.0,84.8978,85.1885,84.8542,85.1085,19400.0
2013-05-23 11:10:00,117.1,117.39,117.07,117.3,19900.0,85.0867,85.2975,85.0649,85.2321,19900.0
2013-05-23 11:15:00,117.36,117.54,117.34,117.4,20800.0,85.2757,85.4065,85.2611,85.3047,20800.0
2013-05-23 11:20:00,117.41,117.61,117.41,117.59,19200.0,85.312,85.4573,85.312,85.4428,19200.0
2013-05-23 11:25:00,117.56,117.6,117.43,117.43,55800.0,85.421,85.45,85.3265,85.3265,55800.0
2013-05-23 11:30:00,117.4,117.62,117.37,117.51,16600.0,85.3047,85.4646,85.2829,85.3847,16600.0
2013-05-23 11:35:00,117.54,117.71,117.54,117.67,4300.0,85.4065,85.53,85.4065,85.5009,4300.0
2013-05-23 11:40:00,117.7,117.71,117.45,117.56,12300.0,85.5227,85.53,85.3411,85.421,12300.0
2013-05-23 11:45:00,117.6,117.74,117.52,117.69,6700.0,85.45,85.5518,85.3919,85.5154,6700.0
2013-05-23 11:50:00,117.72,117.87,117.72,117.75,9300.0,85.5372,85.6462,85.5372,85.559,9300.0
2013-05-23 11:55:00,117.78,117.95,117.71,117.94,25100.0,85.5808,85.7044,85.53,85.6971,25100.0
2013-05-23 12:00:00,117.99,118.09,117.96,117.97,28700.0,85.7334,85.8061,85.7116,85.7189,28700.0
2013-05-23 12:05:00,117.97,118.17,117.97,118.05,20900.0,85.7189,85.8642,85.7189,85.777,20900.0
2013-05-23 12:10:00,118.07,118.18,117.89,118.03,25700.0,85.7916,85.8715,85.6608,85.7625,25700.0
2013-05-23 12:15:00,118.02,118.03,117.68,117.69,44600.0,85.7552,85.7625,85.5082,85.5154,44600.0
2013-05-23 12:20:00,117.73,117.8,117.53,117.53,19000.0,85.5445,85.5954,85.3992,85.3992,19000.0
2013-05-23 12:25:00,117.57,117.66,117.46,117.47,12100.0,85.4282,85.4936,85.3483,85.3556,12100.0
2013-05-23 12:30:00,117.49,117.5,117.34,117.41,7600.0,85.3701,85.3774,85.2611,85.312,7600.0
2013-05-23 12:35:00,117.4,117.41,117.09,117.14,14500.0,85.3047,85.312,85.0795,85.1158,14500.0
2013-05-23 12:40:00,117.17,117.26,116.88,116.96,18100.0,85.1376,85.203,84.9269,84.985,18100.0
2013-05-23 12:45:00,116.98,117.34,116.98,117.29,9900.0,84.9995,85.2611,84.9995,85.2248,9900.0
2013-05-23 12:50:00,117.31,117.42,117.27,117.42,25300.0,85.2393,85.3193,85.2103,85.3193,25300.0
2013-05-23 12:55:00,117.48,117.52,117.29,117.29,13200.0,85.3629,85.3919,85.2248,85.2248,13200.0
2013-05-23 13:00:00,117.3,117.32,117.17,117.19,8800.0,85.2321,85.2466,85.1376,85.1521,8800.0
2013-05-23 13:05:00,117.2,117.3,116.96,117.01,19200.0,85.1594,85.2321,84.985,85.0213,19200.0
2013-05-23 13:10:00,117.01,117.01,116.88,117.0,17800.0,85.0213,85.0213,84.9269,85.0141,17800.0
2013-05-23 13:15:00,117.03,117.08,116.96,116.96,13200.0,85.0359,85.0722,84.985,84.985,13200.0
2013-05-23 13:20:00,116.95,117.04,116.91,116.99,19800.0,84.9777,85.0431,84.9487,85.0068,19800.0
2013-05-23 13:25:00,116.99,117.0,116.88,116.97,22800.0,85.0068,85.0141,84.9269,84.9923,22800.0
2013-05-23 13:30:00,116.94,116.98,116.87,116.89,13900.0,84.9705,84.9995,84.9196,84.9341,13900.0
2013-05-23 13:35:00,116.88,116.94,116.84,116.91,12700.0,84.9269,84.9705,84.8978,84.9487,12700.0
2013-05-23 13:40:00,116.93,116.93,116.71,116.78,7600.0,84.9632,84.9632,84.8034,84.8542,7600.0
2013-05-23 13:45:00,116.76,116.77,116.6,116.72,15200.0,84.8397,84.847,84.7234,84.8106,15200.0
2013-05-23 13:50:00,116.75,116.94,116.75,116.89,23700.0,84.8324,84.9705,84.8324,84.9341,23700.0
2013-05-23 13:55:00,116.9,117.25,116.89,117.25,24700.0,84.9414,85.1957,84.9341,85.1957,24700.0
2013-05-23 14:00:00,117.24,117.28,117.15,117.24,13000.0,85.1885,85.2175,85.1231,85.1885,13000.0
2013-05-23 14:05:00,117.24,117.48,117.24,117.47,9600.0,85.1885,85.3629,85.1885,85.3556,9600.0
2013-05-23 14:10:00,117.42,117.46,117.39,117.4,5200.0,85.3193,85.3483,85.2975,85.3047,5200.0
2013-05-23 14:15:00,117.41,117.46,117.31,117.37,9800.0,85.312,85.3483,85.2393,85.2829,9800.0
2013-05-23 14:20:00,117.42,117.46,117.36,117.37,9900.0,85.3193,85.3483,85.2757,85.2829,9900.0
2013-05-23 14:25:00,117.38,117.43,117.32,117.32,6300.0,85.2902,85.3265,85.2466,85.2466,6300.0
2013-05-23 14:30:00,117.31,117.31,117.05,117.11,8700.0,85.2393,85.2393,85.0504,85.094,8700.0
2013-05-23 14:35:00,117.1,117.19,117.1,117.17,15900.0,85.0867,85.1521,85.0867,85.1376,15900.0
2013-05-23 14:40:00,117.22,117.52,117.19,117.49,14000.0,85.1739,85.3919,85.1521,85.3701,14000.0
2013-05-23 14:45:00,117.51,117.52,117.33,117.47,23100.0,85.3847,85.3919,85.2539,85.3556,23100.0
2013-05-23 14:50:00,117.47,117.52,117.39,117.45,12400.0,85.3556,85.3919,85.2975,85.3411,12400.0
2013-05-23 14:55:00,117.47,117.6,117.34,117.35,8000.0,85.3556,85.45,85.2611,85.2684,8000.0
2013-05-23 15:00:00,117.4,117.47,117.22,117.22,17900.0,85.3047,85.3556,85.1739,85.1739,17900.0
2013-05-23 15:05:00,117.19,117.42,117.17,117.36,18800.0,85.1521,85.3193,85.1376,85.2757,18800.0
2013-05-23 15:10:00,117.35,117.52,117.33,117.4,13100.0,85.2684,85.3919,85.2539,85.3047,13100.0
2013-05-23 15:15:00,117.34,117.34,116.97,117.03,12200.0,85.2611,85.2611,84.9923,85.0359,12200.0
2013-05-23 15:20:00,117.0,117.14,116.94,116.95,8000.0,85.0141,85.1158,84.9705,84.9777,8000.0
2013-05-23 15:25:00,116.95,117.13,116.91,117.0,11400.0,84.9777,85.1085,84.9487,85.0141,11400.0
2013-05-23 15:30:00,117.0,117.13,116.95,116.96,13800.0,85.0141,85.1085,84.9777,84.985,13800.0
2013-05-23 15:35:00,117.0,117.06,116.85,116.88,27200.0,85.0141,85.0577,84.9051,84.9269,27200.0
2013-05-23 15:40:00,116.89,117.01,116.88,116.93,20300.0,84.9341,85.0213,84.9269,84.9632,20300.0
2013-05-23 15:45:00,116.92,116.93,116.69,116.73,37800.0,84.9559,84.9632,84.7888,84.8179,37800.0
2013-05-23 15:50:00,116.73,116.93,116.73,116.86,40600.0,84.8179,84.9632,84.8179,84.9124,40600.0
2013-05-23 15:55:00,116.85,116.99,116.81,116.96,84000.0,84.9051,85.0068,84.876,84.985,84000.0
2013-05-24 09:30:00,115.9,116.11,115.47,116.09,61300.0,84.2148,84.3674,83.9024,84.3529,61300.0
2013-05-24 09:35:00,116.1,116.36,116.09,116.09,19600.0,84.3601,84.549,84.3529,84.3529,19600.0
2013-05-24 09:40:00,116.09,116.19,115.76,115.81,15300.0,84.3529,84.4255,84.1131,84.1494,15300.0
2013-05-24 09:45:00,115.89,116.09,115.75,115.75,21200.0,84.2075,84.3529,84.1058,84.1058,21200.0
2013-05-24 09:50:00,115.8,116.07,115.57,116.07,51900.0,84.1421,84.3383,83.975,84.3383,51900.0
2013-05-24 09:55:00,116.02,116.22,115.79,115.9,27300.0,84.302,84.4473,84.1349,84.2148,27300.0
2013-05-24 10:00:00,115.9,115.91,115.35,115.42,24800.0,84.2148,84.2221,83.8152,83.866,24800.0
2013-05-24 10:05:00,115.41,115.51,115.26,115.44,16400.0,83.8588,83.9314,83.7498,83.8806,16400.0
2013-05-24 10:10:00,115.43,115.56,115.26,115.53,24100.0,83.8733,83.9678,83.7498,83.946,24100.0
2013-05-24 10:15:00,115.47,115.77,115.37,115.65,16300.0,83.9024,84.1203,83.8297,84.0331,16300.0
2013-05-24 10:20:00,115.74,115.74,115.4,115.43,8100.0,84.0985,84.0985,83.8515,83.8733,8100.0
2013-05-24 10:25:00,115.4,115.64,115.35,115.63,9200.0,83.8515,84.0259,83.8152,84.0186,9200.0
2013-05-24 10:30:00,115.58,115.82,115.55,115.7,61000.0,83.9823,84.1567,83.9605,84.0695,61000.0
2013-05-24 10:35:00,115.68,116.06,115.61,116.06,9900.0,84.0549,84.3311,84.0041,84.3311,9900.0
2013-05-24 10:40:00,116.02,116.03,115.82,115.82,6800.0,84.302,84.3093,84.1567,84.1567,6800.0
2013-05-24 10:45:00,115.84,115.86,115.7,115.73,9000.0,84.1712,84.1857,84.0695,84.0913,9000.0
2013-05-24 10:50:00,115.71,115.83,115.54,115.83,59000.0,84.0767,84.1639,83.9532,84.1639,59000.0
2013-05-24 10:55:00,115.79,115.8,115.58,115.73,9800.0,84.1349,84.1421,83.9823,84.0913,9800.0
2013-05-24 11:00:00,115.72,115.75,115.58,115.69,6300.0,84.084,84.1058,83.9823,84.0622,6300.0
2013-05-24 11:05:00,115.72,116.0,115.71,115.98,13600.0,84.084,84.2875,84.0767,84.2729,13600.0
2013-05-24 11:10:00,115.99,116.06,115.94,116.03,12800.0,84.2802,84.3311,84.2439,84.3093,12800.0
2013-05-24 11:15:00,116.02,116.02,115.82,115.92,10200.0,84.302,84.302,84.1567,84.2293,10200.0
2013-05-24 11:20:00,115.94,115.94,115.74,115.76,9400.0,84.2439,84.2439,84.0985,84.1131,9400.0
2013-05-24 11:25:00,115.8,115.87,115.74,115.81,11500.0,84.1421,84.193,84.0985,84.1494,11500.0
2013-05-24 11:30:00,115.8,115.98,115.77,115.98,10500.0,84.1421,84.2729,84.1203,84.2729,10500.0
2013-05-24 11:35:00,115.97,116.07,115.95,116.0,20800.0,84.2657,84.3383,84.2511,84.2875,20800.0
2013-05-24 11:40:00,116.01,116.16,116.01,116.15,12500.0,84.2947,84.4037,84.2947,84.3965,12500.0
2013-05-24 11:45:00,116.13,116.13,115.92,115.92,8100.0,84.3819,84.3819,84.2293,84.2293,8100.0
2013-05-24 11:50:00,115.93,115.93,115.76,115.9,9700.0,84.2366,84.2366,84.1131,84.2148,9700.0
2013-05-24 11:55:00,115.9,116.1,115.89,116.01,43000.0,84.2148,84.3601,84.2075,84.2947,43000.0
2013-05-24 12:00:00,116.01,116.15,116.01,116.05,8900.0,84.2947,84.3965,84.2947,84.3238,8900.0
2013-05-24 12:05:00,116.0,116.14,116.0,116.1,30000.0,84.2875,84.3892,84.2875,84.3601,30000.0
2013-05-24 12:10:00,116.1,116.16,115.97,116.05,16500.0,84.3601,84.4037,84.2657,84.3238,16500.0
2013-05-24 12:15:00,116.08,116.14,116.05,116.13,11800.0,84.3456,84.3892,84.3238,84.3819,11800.0
2013-05-24 12:20:00,116.13,116.15,116.02,116.02,16600.0,84.3819,84.3965,84.302,84.302,16600.0
2013-05-24 12:25:00,115.98,116.14,115.98,116.1,23800.0,84.2729,84.3892,84.2729,84.3601,23800.0
2013-05-24 12:30:00,116.1,116.15,115.98,115.98,11700.0,84.3601,84.3965,84.2729,84.2729,11700.0
2013-05-24 12:35:00,115.98,116.07,115.89,116.0,10400.0,84.2729,84.3383,84.2075,84.2875,10400.0
2013-05-24 12:40:00,116.01,116.14,116.0,116.1,8400.0,84.2947,84.3892,84.2875,84.3601,8400.0
2013-05-24 12:45:00,116.11,116.12,116.01,116.04,9400.0,84.3674,84.3747,84.2947,84.3165,9400.0
2013-05-24 12:50:00,116.01,116.14,116.01,116.09,8500.0,84.2947,84.3892,84.2947,84.3529,8500.0
2013-05-24 12:55:00,116.07,116.09,115.99,116.01,8500.0,84.3383,84.3529,84.2802,84.2947,8500.0
2013-05-24 13:00:00,115.98,116.1,115.93,116.04,23300.0,84.2729,84.3601,84.2366,84.3165,23300.0
2013-05-24 13:05:00,116.02,116.29,116.02,116.29,19500.0,84.302,84.4982,84.302,84.4982,19500.0
2013-05-24 13:10:00,116.27,116.28,116.18,116.28,18300.0,84.4836,84.4909,84.4183,84.4909,18300.0
2013-05-24 13:15:00,116.25,116.46,116.25,116.46,8700.0,84.4691,84.6217,84.4691,84.6217,8700.0
2013-05-24 13:20:00,116.43,116.51,116.38,116.51,6700.0,84.5999,84.658,84.5636,84.658,6700.0
2013-05-24 13:25:00,116.5,116.61,116.46,116.55,49400.0,84.6508,84.7307,84.6217,84.6871,49400.0
2013-05-24 13:30:00,116.55,116.55,116.44,116.5,25600.0,84.6871,84.6871,84.6072,84.6508,25600.0
2013-05-24 13:35:00,116.53,116.58,116.39,116.42,23500.0,84.6726,84.7089,84.5708,84.5926,23500.0
2013-05-24 13:40:00,116.41,116.53,116.37,116.52,23400.0,84.5854,84.6726,84.5563,84.6653,23400.0
2013-05-24 13:45:00,116.54,116.55,116.44,116.52,25000.0,84.6798,84.6871,84.6072,84.6653,25000.0
2013-05-24 13:50:00,116.55,116.58,116.51,116.53,14700.0,84.6871,84.7089,84.658,84.6726,14700.0
2013-05-24 13:55:00,116.53,116.54,116.45,116.54,12500.0,84.6726,84.6798,84.6144,84.6798,12500.0
2013-05-24 14:00:00,116.51,116.54,116.45,116.53,13400.0,84.658,84.6798,84.6144,84.6726,13400.0
2013-05-24 14:05:00,116.53,116.59,116.51,116.53,17300.0,84.6726,84.7162,84.658,84.6726,17300.0
2013-05-24 14:10:00,116.51,116.54,116.46,116.52,11600.0,84.658,84.6798,84.6217,84.6653,11600.0
2013-05-24 14:15:00,116.51,116.65,116.49,116.58,8900.0,84.658,84.7598,84.6435,84.7089,8900.0
2013-05-24 14:20:00,116.6,116.6,116.43,116.47,6700.0,84.7234,84.7234,84.5999,84.629,6700.0
2013-05-24 14:25:00,116.48,116.48,116.37,116.38,7400.0,84.6362,84.6362,84.5563,84.5636,7400.0
2013-05-24 14:30:00,116.39,116.42,116.21,116.22,7400.0,84.5708,84.5926,84.4401,84.4473,7400.0
2013-05-24 14:35:00,116.19,116.35,116.13,116.33,29600.0,84.4255,84.5418,84.3819,84.5272,29600.0
2013-05-24 14:40:00,116.33,116.48,116.32,116.39,19700.0,84.5272,84.6362,84.52,84.5708,19700.0
2013-05-24 14:45:00,116.4,116.47,116.37,116.39,11400.0,84.5781,84.629,84.5563,84.5708,11400.0
2013-05-24 14:50:00,116.38,116.46,116.34,116.41,16700.0,84.5636,84.6217,84.5345,84.5854,16700.0
2013-05-24 14:55:00,116.4,116.42,116.28,116.42,17300.0,84.5781,84.5926,84.4909,84.5926,17300.0
2013-05-24 15:00:00,116.41,116.45,116.36,116.38,15300.0,84.5854,84.6144,84.549,84.5636,15300.0
2013-05-24 15:05:00,116.37,116.48,116.36,116.44,13500.0,84.5563,84.6362,84.549,84.6072,13500.0
2013-05-24 15:10:00,116.46,116.56,116.39,116.49,10900.0,84.6217,84.6944,84.5708,84.6435,10900.0
2013-05-24 15:15:00,116.47,116.52,116.39,116.43,16400.0,84.629,84.6653,84.5708,84.5999,16400.0
2013-05-24 15:20:00,116.44,116.5,116.38,116.38,11400.0,84.6072,84.6508,84.5636,84.5636,11400.0
2013-05-24 15:25:00,116.36,116.41,116.23,116.25,43300.0,84.549,84.5854,84.4546,84.4691,43300.0
2013-05-24 15:30:00,116.24,116.45,116.24,116.42,30500.0,84.4618,84.6144,84.4618,84.5926,30500.0
2013-05-24 15:35:00,116.41,116.44,116.23,116.3,21500.0,84.5854,84.6072,84.4546,84.5054,21500.0
2013-05-24 15:40:00,116.25,116.3,116.2,116.23,9700.0,84.4691,84.5054,84.4328,84.4546,9700.0
2013-05-24 15:45:00,116.23,116.24,116.08,116.11,21700.0,84.4546,84.4618,84.3456,84.3674,21700.0
2013-05-24 15:50:00,116.1,116.19,116.04,116.16,24100.0,84.3601,84.4255,84.3165,84.4037,24100.0
2013-05-24 15:55:00,116.16,116.36,116.11,116.31,63900.0,84.4037,84.549,84.3674,84.5127,63900.0
2013-05-28 09:30:00,118.01,118.36,117.88,118.23,74000.0,85.748,86.0023,85.6535,85.9078,74000.0
2013-05-28 09:35:00,118.2,118.27,117.65,117.69,24900.0,85.886,85.9369,85.4864,85.5154,24900.0
2013-05-28 09:40:00,117.73,118.23,117.7,118.12,18900.0,85.5445,85.9078,85.5227,85.8279,18900.0
2013-05-28 09:45:00,118.26,118.58,118.2,118.58,23300.0,85.9296,86.1621,85.886,86.1621,23300.0
2013-05-28 09:50:00,118.59,118.77,118.54,118.72,20900.0,86.1694,86.3002,86.1331,86.2639,20900.0
2013-05-28 09:55:00,118.76,118.94,118.7,118.85,10800.0,86.2929,86.4237,86.2493,86.3583,10800.0
2013-05-28 10:00:00,118.85,119.11,118.76,119.03,39800.0,86.3583,86.5472,86.2929,86.4891,39800.0
2013-05-28 10:05:00,119.03,119.07,118.74,119.0,26600.0,86.4891,86.5182,86.2784,86.4673,26600.0
2013-05-28 10:10:00,119.04,119.04,118.66,118.82,8500.0,86.4964,86.4964,86.2203,86.3365,8500.0
2013-05-28 10:15:00,118.82,118.95,118.75,118.76,5000.0,86.3365,86.431,86.2857,86.2929,5000.0
2013-05-28 10:20:00,118.76,118.93,118.75,118.93,6000.0,86.2929,86.4164,86.2857,86.4164,6000.0
2013-05-28 10:25:00,118.92,118.92,118.76,118.79,11400.0,86.4092,86.4092,86.2929,86.3147,11400.0
2013-05-28 10:30:00,118.78,118.92,118.72,118.9,15500.0,86.3075,86.4092,86.2639,86.3946,15500.0
2013-05-28 10:35:00,118.9,118.98,118.73,118.79,22400.0,86.3946,86.4528,86.2711,86.3147,22400.0
2013-05-28 10:40:00,118.8,118.88,118.66,118.7,17100.0,86.322,86.3801,86.2203,86.2493,17100.0
2013-05-28 10:45:00,118.69,118.88,118.64,118.79,11400.0,86.2421,86.3801,86.2057,86.3147,11400.0
2013-05-28 10:50:00,118.78,118.88,118.71,118.83,19000.0,86.3075,86.3801,86.2566,86.3438,19000.0
2013-05-28 10:55:00,118.84,118.9,118.75,118.84,10300.0,86.3511,86.3946,86.2857,86.3511,10300.0
2013-05-28 11:00:00,118.9,118.95,118.81,118.89,12900.0,86.3946,86.431,86.3293,86.3874,12900.0
2013-05-28 11:05:00,118.83,118.91,118.72,118.77,14200.0,86.3438,86.4019,86.2639,86.3002,14200.0
2013-05-28 11:10:00,118.76,118.91,118.74,118.78,7900.0,86.2929,86.4019,86.2784,86.3075,7900.0
2013-05-28 11:15:00,118.78,118.85,118.73,118.75,9700.0,86.3075,86.3583,86.2711,86.2857,9700.0
2013-05-28 11:20:00,118.75,118.83,118.7,118.81,22500.0,86.2857,86.3438,86.2493,86.3293,22500.0
2013-05-28 11:25:00,118.79,118.96,118.73,118.94,5000.0,86.3147,86.4382,86.2711,86.4237,5000.0
2013-05-28 11:30:00,118.96,118.99,118.68,118.79,13500.0,86.4382,86.46,86.2348,86.3147,13500.0
2013-05-28 11:35:00,118.75,118.78,118.59,118.69,19400.0,86.2857,86.3075,86.1694,86.2421,19400.0
2013-05-28 11:40:00,118.67,118.68,118.55,118.61,7000.0,86.2275,86.2348,86.1403,86.1839,7000.0
2013-05-28 11:45:00,118.62,118.62,118.32,118.38,11800.0,86.1912,86.1912,85.9732,86.0168,11800.0
2013-05-28 11:50:00,118.36,118.52,118.19,118.39,12500.0,86.0023,86.1185,85.8788,86.0241,12500.0
2013-05-28 11:55:00,118.46,118.5,118.11,118.11,17200.0,86.0749,86.104,85.8206,85.8206,17200.0
2013-05-28 12:00:00,118.06,118.35,118.06,118.28,14000.0,85.7843,85.995,85.7843,85.9441,14000.0
2013-05-28 12:05:00,118.32,118.5,118.18,118.5,16300.0,85.9732,86.104,85.8715,86.104,16300.0
2013-05-28 12:10:00,118.5,118.57,118.37,118.41,3200.0,86.104,86.1549,86.0095,86.0386,3200.0
2013-05-28 12:15:00,118.4,118.4,118.27,118.38,6200.0,86.0313,86.0313,85.9369,86.0168,6200.0
2013-05-28 12:20:00,118.37,118.47,118.3,118.3,12500.0,86.0095,86.0822,85.9587,85.9587,12500.0
2013-05-28 12:25:00,118.27,118.3,118.21,118.24,4700.0,85.9369,85.9587,85.8933,85.9151,4700.0
2013-05-28 12:30:00,118.21,118.24,118.1,118.14,5000.0,85.8933,85.9151,85.8134,85.8424,5000.0
2013-05-28 12:35:00,118.14,118.3,118.08,118.3,7300.0,85.8424,85.9587,85.7988,85.9587,7300.0
2013-05-28 12:40:00,118.37,118.52,118.32,118.47,8200.0,86.0095,86.1185,85.9732,86.0822,8200.0
2013-05-28 12:45:00,118.47,118.48,118.35,118.35,4400.0,86.0822,86.0895,85.995,85.995,4400.0
2013-05-28 12:50:00,118.34,118.39,118.24,118.27,3800.0,85.9877,86.0241,85.9151,85.9369,3800.0
2013-05-28 12:55:00,118.27,118.51,118.27,118.51,4900.0,85.9369,86.1113,85.9369,86.1113,4900.0
2013-05-28 13:00:00,118.46,118.62,118.44,118.61,5100.0,86.0749,86.1912,86.0604,86.1839,5100.0
2013-05-28 13:05:00,118.48,118.54,118.36,118.36,3900.0,86.0895,86.1331,86.0023,86.0023,3900.0
2013-05-28 13:10:00,118.36,118.4,118.32,118.34,2800.0,86.0023,86.0313,85.9732,85.9877,2800.0
2013-05-28 13:15:00,118.31,118.36,118.24,118.3,5500.0,85.9659,86.0023,85.9151,85.9587,5500.0
2013-05-28 13:20:00,118.3,118.33,118.15,118.16,6300.0,85.9587,85.9805,85.8497,85.857,6300.0
2013-05-28 13:25:00,118.19,118.25,118.1,118.1,4700.0,85.8788,85.9223,85.8134,85.8134,4700.0
2013-05-28 13:30:00,118.14,118.17,118.0,118.11,4900.0,85.8424,85.8642,85.7407,85.8206,4900.0
2013-05-28 13:35:00,118.09,118.16,118.0,118.0,17400.0,85.8061,85.857,85.7407,85.7407,17400.0
2013-05-28 13:40:00,118.02,118.02,117.8,117.8,10200.0,85.7552,85.7552,85.5954,85.5954,10200.0
2013-05-28 13:45:00,117.8,117.86,117.66,117.72,11800.0,85.5954,85.639,85.4936,85.5372,11800.0
2013-05-28 13:50:00,117.73,117.73,117.58,117.63,8600.0,85.5445,85.5445,85.4355,85.4718,8600.0
2013-05-28 13:55:00,117.59,117.67,117.43,117.52,10300.0,85.4428,85.5009,85.3265,85.3919,10300.0
2013-05-28 14:00:00,117.57,117.62,117.33,117.42,15500.0,85.4282,85.4646,85.2539,85.3193,15500.0
2013-05-28 14:05:00,117.46,117.63,117.4,117.63,22100.0,85.3483,85.4718,85.3047,85.4718,22100.0
2013-05-28 14:10:00,117.64,117.65,117.19,117.19,43000.0,85.4791,85.4864,85.1521,85.1521,43000.0
2013-05-28 14:15:00,117.19,117.49,117.13,117.43,9100.0,85.1521,85.3701,85.1085,85.3265,9100.0
2013-05-28 14:20:00,117.46,117.46,117.28,117.3,7600.0,85.3483,85.3483,85.2175,85.2321,7600.0
2013-05-28 14:25:00,117.3,117.31,117.15,117.2,13500.0,85.2321,85.2393,85.1231,85.1594,13500.0
2013-05-28 14:30:00,117.18,117.28,117.14,117.14,9800.0,85.1449,85.2175,85.1158,85.1158,9800.0
2013-05-28 14:35:00,117.13,117.19,116.93,116.96,8700.0,85.1085,85.1521,84.9632,84.985,8700.0
2013-05-28 14:40:00,116.96,117.06,116.91,116.98,21200.0,84.985,85.0577,84.9487,84.9995,21200.0
2013-05-28 14:45:00,117.03,117.08,116.91,116.98,18000.0,85.0359,85.0722,84.9487,84.9995,18000.0
2013-05-28 14:50:00,117.0,117.28,116.98,117.13,9100.0,85.0141,85.2175,84.9995,85.1085,9100.0
2013-05-28 14:55:00,117.14,117.16,117.03,117.11,8700.0,85.1158,85.1303,85.0359,85.094,8700.0
2013-05-28 15:00:00,117.16,117.23,117.01,117.23,10800.0,85.1303,85.1812,85.0213,85.1812,10800.0
2013-05-28 15:05:00,117.2,117.41,117.19,117.31,13800.0,85.1594,85.312,85.1521,85.2393,13800.0
2013-05-28 15:10:00,117.3,117.3,117.12,117.23,13500.0,85.2321,85.2321,85.1013,85.1812,13500.0
2013-05-28 15:15:00,117.25,117.38,117.22,117.26,10700.0,85.1957,85.2902,85.1739,85.203,10700.0
2013-05-28 15:20:00,117.29,117.39,117.14,117.2,25400.0,85.2248,85.2975,85.1158,85.1594,25400.0
2013-05-28 15:25:00,117.19,117.29,117.18,117.2,16000.0,85.1521,85.2248,85.1449,85.1594,16000.0
2013-05-28 15:30:00,117.24,117.46,117.24,117.45,11700.0,85.1885,85.3483,85.1885,85.3411,11700.0
2013-05-28 15:35:00,117.45,117.57,117.39,117.47,16800.0,85.3411,85.4282,85.2975,85.3556,16800.0
2013-05-28 15:40:00,117.47,117.58,117.41,117.41,18600.0,85.3556,85.4355,85.312,85.312,18600.0
2013-05-28 15:45:00,117.4,117.44,117.28,117.41,28400.0,85.3047,85.3338,85.2175,85.312,28400.0
2013-05-28 15:50:00,117.42,117.47,117.27,117.28,45900.0,85.3193,85.3556,85.2103,85.2175,45900.0
2013-05-28 15:55:00,117.26,117.28,117.09,117.28,51200.0,85.203,85.2175,85.0795,85.2175,51200.0
2013-05-29 09:30:00,115.95,116.42,115.76,116.28,49800.0,84.2511,84.5926,84.1131,84.4909,49800.0
2013-05-29 09:35:00,116.33,116.94,116.33,116.67,25300.0,84.5272,84.9705,84.5272,84.7743,25300.0
2013-05-29 09:40:00,116.73,116.84,116.26,116.49,28000.0,84.8179,84.8978,84.4764,84.6435,28000.0
2013-05-29 09:45:00,116.5,117.03,116.32,117.0,14700.0,84.6508,85.0359,84.52,85.0141,14700.0
2013-05-29 09:50:00,117.01,117.44,117.0,117.0,23000.0,85.0213,85.3338,85.0141,85.0141,23000.0
2013-05-29 09:55:00,117.0,117.19,116.84,117.01,9400.0,85.0141,85.1521,84.8978,85.0213,9400.0
2013-05-29 10:00:00,117.0,117.57,116.94,117.46,8800.0,85.0141,85.4282,84.9705,85.3483,8800.0
2013-05-29 10:05:00,117.47,117.59,117.27,117.4,12000.0,85.3556,85.4428,85.2103,85.3047,12000.0
2013-05-29 10:10:00,117.41,117.59,117.3,117.57,8700.0,85.312,85.4428,85.2321,85.4282,8700.0
2013-05-29 10:15:00,117.42,117.74,117.3,117.59,7800.0,85.3193,85.5518,85.2321,85.4428,7800.0
2013-05-29 10:20:00,117.69,117.7,117.22,117.27,11000.0,85.5154,85.5227,85.1739,85.2103,11000.0
2013-05-29 10:25:00,117.28,117.28,117.03,117.19,14000.0,85.2175,85.2175,85.0359,85.1521,14000.0
2013-05-29 10:30:00,117.19,117.24,116.99,117.0,25100.0,85.1521,85.1885,85.0068,85.0141,25100.0
2013-05-29 10:35:00,116.98,117.13,116.98,116.98,13500.0,84.9995,85.1085,84.9995,84.9995,13500.0
2013-05-29 10:40:00,116.98,116.98,116.68,116.92,7700.0,84.9995,84.9995,84.7816,84.9559,7700.0
2013-05-29 10:45:00,116.94,117.12,116.92,117.02,12300.0,84.9705,85.1013,84.9559,85.0286,12300.0
2013-05-29 10:50:00,117.03,117.09,116.86,117.03,43200.0,85.0359,85.0795,84.9124,85.0359,43200.0
2013-05-29 10:55:00,117.02,117.05,116.89,116.93,42900.0,85.0286,85.0504,84.9341,84.9632,42900.0
2013-05-29 11:00:00,116.94,117.06,116.83,117.06,20600.0,84.9705,85.0577,84.8906,85.0577,20600.0
2013-05-29 11:05:00,117.0,117.04,116.82,117.02,10200.0,85.0141,85.0431,84.8833,85.0286,10200.0
2013-05-29 11:10:00,117.01,117.21,116.95,117.19,7800.0,85.0213,85.1667,84.9777,85.1521,7800.0
2013-05-29 11:15:00,117.14,117.19,117.09,117.09,5400.0,85.1158,85.1521,85.0795,85.0795,5400.0
2013-05-29 11:20:00,117.2,117.5,117.1,117.5,15500.0,85.1594,85.3774,85.0867,85.3774,15500.0
2013-05-29 11:25:00,117.48,117.7,117.43,117.52,20600.0,85.3629,85.5227,85.3265,85.3919,20600.0
2013-05-29 11:30:00,117.53,117.75,117.48,117.51,22400.0,85.3992,85.559,85.3629,85.3847,22400.0
2013-05-29 11:35:00,117.53,117.7,117.48,117.64,30300.0,85.3992,85.5227,85.3629,85.4791,30300.0
2013-05-29 11:40:00,117.71,117.75,117.52,117.75,10400.0,85.53,85.559,85.3919,85.559,10400.0
2013-05-29 11:45:00,117.81,117.99,117.78,117.88,12500.0,85.6026,85.7334,85.5808,85.6535,12500.0
2013-05-29 11:50:00,117.91,117.94,117.72,117.72,2200.0,85.6753,85.6971,85.5372,85.5372,2200.0
2013-05-29 11:55:00,117.69,117.87,117.69,117.77,21400.0,85.5154,85.6462,85.5154,85.5736,21400.0
2013-05-29 12:00:00,117.77,117.99,117.77,117.93,37800.0,85.5736,85.7334,85.5736,85.6898,37800.0
2013-05-29 12:05:00,117.89,118.0,117.78,117.8,11500.0,85.6608,85.7407,85.5808,85.5954,11500.0
2013-05-29 12:10:00,117.79,118.13,117.79,118.04,14200.0,85.5881,85.8352,85.5881,85.7698,14200.0
2013-05-29 12:15:00,118.02,118.15,118.02,118.03,14900.0,85.7552,85.8497,85.7552,85.7625,14900.0
2013-05-29 12:20:00,118.04,118.12,117.96,118.01,51000.0,85.7698,85.8279,85.7116,85.748,51000.0
2013-05-29 12:25:00,118.03,118.13,117.95,118.1,20700.0,85.7625,85.8352,85.7044,85.8134,20700.0
2013-05-29 12:30:00,118.09,118.2,118.06,118.06,6000.0,85.8061,85.886,85.7843,85.7843,6000.0
2013-05-29 12:35:00,118.08,118.12,117.99,118.07,10300.0,85.7988,85.8279,85.7334,85.7916,10300.0
2013-05-29 12:40:00,118.09,118.09,117.99,118.01,3400.0,85.8061,85.8061,85.7334,85.748,3400.0
2013-05-29 12:45:00,118.0,118.0,117.62,117.62,19700.0,85.7407,85.7407,85.4646,85.4646,19700.0
2013-05-29 12:50:00,117.64,117.69,117.57,117.67,4000.0,85.4791,85.5154,85.4282,85.5009,4000.0
2013-05-29 12:55:00,117.66,117.72,117.64,117.64,1600.0,85.4936,85.5372,85.4791,85.4791,1600.0
2013-05-29 13:00:00,117.65,117.78,117.64,117.77,20600.0,85.4864,85.5808,85.4791,85.5736,20600.0
2013-05-29 13:05:00,117.75,117.78,117.67,117.67,7100.0,85.559,85.5808,85.5009,85.5009,7100.0
2013-05-29 13:10:00,117.68,117.69,117.38,117.5,11800.0,85.5082,85.5154,85.2902,85.3774,11800.0
2013-05-29 13:15:00,117.45,117.6,117.39,117.6,4900.0,85.3411,85.45,85.2975,85.45,4900.0
2013-05-29 13:20:00,117.53,117.66,117.5,117.58,3200.0,85.3992,85.4936,85.3774,85.4355,3200.0
2013-05-29 13:25:00,117.57,117.75,117.56,117.63,7400.0,85.4282,85.559,85.421,85.4718,7400.0
2013-05-29 13:30:00,117.64,117.74,117.55,117.58,13800.0,85.4791,85.5518,85.4137,85.4355,13800.0
2013-05-29 13:35:00,117.61,118.0,117.6,117.99,22100.0,85.4573,85.7407,85.45,85.7334,22100.0
2013-05-29 13:40:00,118.0,118.18,117.98,118.04,23400.0,85.7407,85.8715,85.7262,85.7698,23400.0
2013-05-29 13:45:00,118.05,118.08,117.87,117.91,7500.0,85.777,85.7988,85.6462,85.6753,7500.0
2013-05-29 13:50:00,117.91,117.99,117.89,117.97,5500.0,85.6753,85.7334,85.6608,85.7189,5500.0
2013-05-29 13:55:00,117.99,118.12,117.92,118.03,9500.0,85.7334,85.8279,85.6826,85.7625,9500.0
2013-05-29 14:00:00,118.01,118.06,117.84,117.88,7100.0,85.748,85.7843,85.6244,85.6535,7100.0
2013-05-29 14:05:00,117.88,118.12,117.88,118.06,8900.0,85.6535,85.8279,85.6535,85.7843,8900.0
2013-05-29 14:10:00,118.09,118.15,118.06,118.1,3600.0,85.8061,85.8497,85.7843,85.8134,3600.0
2013-05-29 14:15:00,118.17,118.18,117.99,117.99,3300.0,85.8642,85.8715,85.7334,85.7334,3300.0
2013-05-29 14:20:00,118.03,118.09,118.01,118.01,6300.0,85.7625,85.8061,85.748,85.748,6300.0
2013-05-29 14:25:00,118.0,118.0,117.88,117.93,2100.0,85.7407,85.7407,85.6535,85.6898,2100.0
2013-05-29 14:30:00,117.92,117.94,117.8,117.8,7800.0,85.6826,85.6971,85.5954,85.5954,7800.0
2013-05-29 14:35:00,117.82,117.83,117.73,117.83,6000.0,85.6099,85.6172,85.5445,85.6172,6000.0
2013-05-29 14:40:00,117.81,118.02,117.8,118.01,5100.0,85.6026,85.7552,85.5954,85.748,5100.0
2013-05-29 14:45:00,118.03,118.13,117.88,117.91,7100.0,85.7625,85.8352,85.6535,85.6753,7100.0
2013-05-29 14:50:00,117.92,117.92,117.75,117.85,10900.0,85.6826,85.6826,85.559,85.6317,10900.0
2013-05-29 14:55:00,117.87,117.92,117.72,117.73,6800.0,85.6462,85.6826,85.5372,85.5445,6800.0
2013-05-29 15:00:00,117.73,117.74,117.62,117.66,16900.0,85.5445,85.5518,85.4646,85.4936,16900.0
2013-05-29 15:05:00,117.67,117.79,117.63,117.7,5400.0,85.5009,85.5881,85.4718,85.5227,5400.0
2013-05-29 15:10:00,117.76,117.84,117.59,117.68,11600.0,85.5663,85.6244,85.4428,85.5082,11600.0
2013-05-29 15:15:00,117.73,117.73,117.65,117.68,5100.0,85.5445,85.5445,85.4864,85.5082,5100.0
2013-05-29 15:20:00,117.64,117.86,117.63,117.82,8500.0,85.4791,85.639,85.4718,85.6099,8500.0
2013-05-29 15:25:00,117.78,117.88,117.78,117.85,2300.0,85.5808,85.6535,85.5808,85.6317,2300.0
2013-05-29 15:30:00,117.89,118.05,117.86,118.04,9400.0,85.6608,85.777,85.639,85.7698,9400.0
2013-05-29 15:35:00,118.02,118.05,117.89,117.94,12000.0,85.7552,85.777,85.6608,85.6971,12000.0
2013-05-29 15:40:00,117.95,118.0,117.9,117.95,17100.0,85.7044,85.7407,85.668,85.7044,17100.0
2013-05-29 15:45:00,117.96,118.02,117.79,118.01,38200.0,85.7116,85.7552,85.5881,85.748,38200.0
2013-05-29 15:50:00,118.0,118.0,117.69,117.78,49800.0,85.7407,85.7407,85.5154,85.5808,49800.0
2013-05-29 15:55:00,117.76,117.93,117.69,117.72,57800.0,85.5663,85.6898,85.5154,85.5372,57800.0
2013-05-30 09:30:00,117.86,117.98,117.51,117.64,10500.0,85.639,85.7262,85.3847,85.4791,10500.0
2013-05-30 09:35:00,117.58,117.58,117.01,117.35,16000.0,85.4355,85.4355,85.0213,85.2684,16000.0
2013-05-30 09:40:00,117.35,117.91,117.35,117.58,15900.0,85.2684,85.6753,85.2684,85.4355,15900.0
2013-05-30 09:45:00,117.68,118.54,117.67,118.54,14700.0,85.5082,86.1331,85.5009,86.1331,14700.0
2013-05-30 09:50:00,118.56,118.88,118.27,118.53,29100.0,86.1476,86.3801,85.9369,86.1258,29100.0
2013-05-30 09:55:00,118.63,118.71,118.48,118.52,44000.0,86.1985,86.2566,86.0895,86.1185,44000.0
2013-05-30 10:00:00,118.53,118.72,118.33,118.41,20500.0,86.1258,86.2639,85.9805,86.0386,20500.0
2013-05-30 10:05:00,118.33,118.45,118.07,118.09,19500.0,85.9805,86.0677,85.7916,85.8061,19500.0
2013-05-30 10:10:00,118.07,118.37,118.07,118.35,32100.0,85.7916,86.0095,85.7916,85.995,32100.0
2013-05-30 10:15:00,118.33,118.63,118.33,118.38,21900.0,85.9805,86.1985,85.9805,86.0168,21900.0
2013-05-30 10:20:00,118.39,118.51,118.1,118.21,13200.0,86.0241,86.1113,85.8134,85.8933,13200.0
2013-05-30 10:25:00,118.19,118.62,118.17,118.62,26700.0,85.8788,86.1912,85.8642,86.1912,26700.0
2013-05-30 10:30:00,118.57,118.63,118.4,118.6,10600.0,86.1549,86.1985,86.0313,86.1767,10600.0
2013-05-30 10:35:00,118.57,118.85,118.57,118.78,12000.0,86.1549,86.3583,86.1549,86.3075,12000.0
2013-05-30 10:40:00,118.8,118.85,118.74,118.83,16200.0,86.322,86.3583,86.2784,86.3438,16200.0
2013-05-30 10:45:00,118.84,118.88,118.64,118.67,27100.0,86.3511,86.3801,86.2057,86.2275,27100.0
2013-05-30 10:50:00,118.73,118.75,118.5,118.69,22200.0,86.2711,86.2857,86.104,86.2421,22200.0
2013-05-30 10:55:00,118.64,118.84,118.56,118.74,14600.0,86.2057,86.3511,86.1476,86.2784,14600.0
2013-05-30 11:00:00,118.74,118.74,118.48,118.54,12400.0,86.2784,86.2784,86.0895,86.1331,12400.0
2013-05-30 11:05:00,118.48,118.48,118.23,118.36,38300.0,86.0895,86.0895,85.9078,86.0023,38300.0
2013-05-30 11:10:00,118.38,118.38,118.29,118.33,33700.0,86.0168,86.0168,85.9514,85.9805,33700.0
2013-05-30 11:15:00,118.35,118.38,118.1,118.1,25700.0,85.995,86.0168,85.8134,85.8134,25700.0
2013-05-30 11:20:00,118.13,118.36,118.08,118.33,26700.0,85.8352,86.0023,85.7988,85.9805,26700.0
2013-05-30 11:25:00,118.32,118.34,118.26,118.32,17600.0,85.9732,85.9877,85.9296,85.9732,17600.0
2013-05-30 11:30:00,118.33,118.39,118.23,118.3,13000.0,85.9805,86.0241,85.9078,85.9587,13000.0
2013-05-30 11:35:00,118.26,118.27,118.17,118.19,31700.0,85.9296,85.9369,85.8642,85.8788,31700.0
2013-05-30 11:40:00,118.18,118.2,118.07,118.07,33800.0,85.8715,85.886,85.7916,85.7916,33800.0
2013-05-30 11:45:00,118.08,118.14,118.06,118.09,13000.0,85.7988,85.8424,85.7843,85.8061,13000.0
2013-05-30 11:50:00,118.05,118.23,118.05,118.13,10900.0,85.777,85.9078,85.777,85.8352,10900.0
2013-05-30 11:55:00,118.13,118.18,118.02,118.06,15000.0,85.8352,85.8715,85.7552,85.7843,15000.0
2013-05-30 12:00:00,118.07,118.41,118.07,118.16,17500.0,85.7916,86.0386,85.7916,85.857,17500.0
2013-05-30 12:05:00,118.13,118.35,118.02,118.04,10600.0,85.8352,85.995,85.7552,85.7698,10600.0
2013-05-30 12:10:00,118.05,118.05,117.77,117.77,46000.0,85.777,85.777,85.5736,85.5736,46000.0
2013-05-30 12:15:00,117.77,118.01,117.58,117.99,27900.0,85.5736,85.748,85.4355,85.7334,27900.0
2013-05-30 12:20:00,117.98,118.01,117.8,117.86,5300.0,85.7262,85.748,85.5954,85.639,5300.0
2013-05-30 12:25:00,117.86,117.93,117.81,117.93,2000.0,85.639,85.6898,85.6026,85.6898,2000.0
2013-05-30 12:30:00,117.87,118.0,117.8,117.94,4000.0,85.6462,85.7407,85.5954,85.6971,4000.0
2013-05-30 12:35:00,117.99,117.99,117.8,117.8,7400.0,85.7334,85.7334,85.5954,85.5954,7400.0
2013-05-30 12:40:00,117.83,117.98,117.82,117.94,6500.0,85.6172,85.7262,85.6099,85.6971,6500.0
2013-05-30 12:45:00,117.89,117.94,117.81,117.81,2500.0,85.6608,85.6971,85.6026,85.6026,2500.0
2013-05-30 12:50:00,117.81,117.91,117.75,117.9,14100.0,85.6026,85.6753,85.559,85.668,14100.0
2013-05-30 12:55:00,117.97,118.07,117.91,118.07,3700.0,85.7189,85.7916,85.6753,85.7916,3700.0
2013-05-30 13:00:00,118.09,118.09,117.95,117.95,4600.0,85.8061,85.8061,85.7044,85.7044,4600.0
2013-05-30 13:05:00,117.94,117.99,117.88,117.99,5700.0,85.6971,85.7334,85.6535,85.7334,5700.0
2013-05-30 13:10:00,117.95,117.97,117.84,117.97,6400.0,85.7044,85.7189,85.6244,85.7189,6400.0
2013-05-30 13:15:00,118.02,118.03,117.87,117.91,3900.0,85.7552,85.7625,85.6462,85.6753,3900.0
2013-05-30 13:20:00,117.92,117.99,117.86,117.87,12400.0,85.6826,85.7334,85.639,85.6462,12400.0
2013-05-30 13:25:00,117.87,117.87,117.83,117.84,9700.0,85.6462,85.6462,85.6172,85.6244,9700.0
2013-05-30 13:30:00,117.87,117.87,117.82,117.86,13900.0,85.6462,85.6462,85.6099,85.639,13900.0
2013-05-30 13:35:00,117.87,117.87,117.69,117.71,27200.0,85.6462,85.6462,85.5154,85.53,27200.0
2013-05-30 13:40:00,117.7,117.72,117.64,117.65,12700.0,85.5227,85.5372,85.4791,85.4864,12700.0
2013-05-30 13:45:00,117.64,117.72,117.6,117.7,8300.0,85.4791,85.5372,85.45,85.5227,8300.0
2013-05-30 13:50:00,117.71,117.73,117.61,117.67,95900.0,85.53,85.5445,85.4573,85.5009,95900.0
2013-05-30 13:55:00,117.71,117.86,117.71,117.86,12000.0,85.53,85.639,85.53,85.639,12000.0
2013-05-30 14:00:00,117.87,118.24,117.87,118.09,19400.0,85.6462,85.9151,85.6462,85.8061,19400.0
2013-05-30 14:05:00,118.08,118.1,117.86,117.86,37200.0,85.7988,85.8134,85.639,85.639,37200.0
2013-05-30 14:10:00,117.87,118.03,117.85,117.98,8700.0,85.6462,85.7625,85.6317,85.7262,8700.0
2013-05-30 14:15:00,117.98,118.09,117.91,118.0,11900.0,85.7262,85.8061,85.6753,85.7407,11900.0
2013-05-30 14:20:00,118.02,118.25,118.01,118.22,14300.0,85.7552,85.9223,85.748,85.9005,14300.0
2013-05-30 14:25:00,118.22,118.3,118.17,118.21,20900.0,85.9005,85.9587,85.8642,85.8933,20900.0
2013-05-30 14:30:00,118.26,118.26,118.09,118.14,6500.0,85.9296,85.9296,85.8061,85.8424,6500.0
2013-05-30 14:35:00,118.14,118.23,118.13,118.21,7800.0,85.8424,85.9078,85.8352,85.8933,7800.0
2013-05-30 14:40:00,118.22,118.36,118.19,118.35,9300.0,85.9005,86.0023,85.8788,85.995,9300.0
2013-05-30 14:45:00,118.36,118.38,118.33,118.36,2600.0,86.0023,86.0168,85.9805,86.0023,2600.0
2013-05-30 14:50:00,118.39,118.49,118.35,118.46,9400.0,86.0241,86.0967,85.995,86.0749,9400.0
2013-05-30 14:55:00,118.48,118.5,118.37,118.37,5800.0,86.0895,86.104,86.0095,86.0095,5800.0
2013-05-30 15:00:00,118.37,118.39,118.23,118.32,8400.0,86.0095,86.0241,85.9078,85.9732,8400.0
2013-05-30 15:05:00,118.32,118.4,118.31,118.4,6400.0,85.9732,86.0313,85.9659,86.0313,6400.0
2013-05-30 15:10:00,118.38,118.41,118.29,118.29,31600.0,86.0168,86.0386,85.9514,85.9514,31600.0
2013-05-30 15:15:00,118.25,118.39,118.25,118.33,29200.0,85.9223,86.0241,85.9223,85.9805,29200.0
2013-05-30 15:20:00,118.36,118.47,118.35,118.37,12400.0,86.0023,86.0822,85.995,86.0095,12400.0
2013-05-30 15:25:00,118.4,118.4,118.25,118.28,9600.0,86.0313,86.0313,85.9223,85.9441,9600.0
2013-05-30 15:30:00,118.25,118.28,117.98,117.99,46900.0,85.9223,85.9441,85.7262,85.7334,46900.0
2013-05-30 15:35:00,117.97,118.03,117.88,117.99,25800.0,85.7189,85.7625,85.6535,85.7334,25800.0
2013-05-30 15:40:00,117.97,118.04,117.78,117.8,26000.0,85.7189,85.7698,85.5808,85.5954,26000.0
2013-05-30 15:45:00,117.81,117.82,117.5,117.5,35200.0,85.6026,85.6099,85.3774,85.3774,35200.0
2013-05-30 15:50:00,117.5,117.87,117.48,117.8,107100.0,85.3774,85.6462,85.3629,85.5954,107100.0
2013-05-30 15:55:00,117.8,117.88,117.69,117.72,87500.0,85.5954,85.6535,85.5154,85.5372,87500.0
2013-05-31 09:30:00,117.33,117.5,116.8,117.5,50100.0,85.2539,85.3774,84.8688,85.3774,50100.0
2013-05-31 09:35:00,117.5,118.2,117.43,118.18,21700.0,85.3774,85.886,85.3265,85.8715,21700.0
2013-05-31 09:40:00,118.19,119.0,118.17,118.86,55600.0,85.8788,86.4673,85.8642,86.3656,55600.0
2013-05-31 09:45:00,118.94,119.47,118.81,119.43,50800.0,86.4237,86.8088,86.3293,86.7798,50800.0
2013-05-31 09:50:00,119.42,119.94,119.37,119.68,81100.0,86.7725,87.1503,86.7362,86.9614,81100.0
2013-05-31 09:55:00,119.64,119.95,119.58,119.93,35100.0,86.9323,87.1576,86.8887,87.1431,35100.0
2013-05-31 10:00:00,119.89,120.32,119.75,119.92,109500.0,87.114,87.4264,87.0123,87.1358,109500.0
2013-05-31 10:05:00,119.95,119.98,119.15,119.15,116200.0,87.1576,87.1794,86.5763,86.5763,116200.0
2013-05-31 10:10:00,119.15,119.68,119.09,119.68,45000.0,86.5763,86.9614,86.5327,86.9614,45000.0
2013-05-31 10:15:00,119.68,119.73,119.31,119.52,18400.0,86.9614,86.9977,86.6926,86.8452,18400.0
2013-05-31 10:20:00,119.46,119.73,119.39,119.66,16600.0,86.8016,86.9977,86.7507,86.9469,16600.0
2013-05-31 10:25:00,119.69,119.96,119.5,119.94,26500.0,86.9687,87.1649,86.8306,87.1503,26500.0
2013-05-31 10:30:00,119.91,119.97,119.79,119.9,22400.0,87.1285,87.1721,87.0413,87.1213,22400.0
2013-05-31 10:35:00,119.81,120.0,119.81,119.95,45100.0,87.0559,87.1939,87.0559,87.1576,45100.0
2013-05-31 10:40:00,119.94,119.95,119.57,119.73,26200.0,87.1503,87.1576,86.8815,86.9977,26200.0
2013-05-31 10:45:00,119.72,120.0,119.68,119.97,40500.0,86.9905,87.1939,86.9614,87.1721,40500.0
2013-05-31 10:50:00,119.97,120.0,119.65,119.69,31500.0,87.1721,87.1939,86.9396,86.9687,31500.0
2013-05-31 10:55:00,119.68,119.99,119.68,119.87,25100.0,86.9614,87.1867,86.9614,87.0995,25100.0
2013-05-31 11:00:00,119.89,120.38,119.86,120.28,48800.0,87.114,87.47,87.0922,87.3974,48800.0
2013-05-31 11:05:00,120.24,120.58,120.17,120.56,36500.0,87.3683,87.6154,87.3175,87.6008,36500.0
2013-05-31 11:10:00,120.58,120.64,120.24,120.43,37300.0,87.6154,87.659,87.3683,87.5064,37300.0
2013-05-31 11:15:00,120.43,120.77,120.43,120.46,25200.0,87.5064,87.7534,87.5064,87.5282,25200.0
2013-05-31 11:20:00,120.48,120.59,120.33,120.33,55200.0,87.5427,87.6226,87.4337,87.4337,55200.0
2013-05-31 11:25:00,120.37,120.45,120.17,120.43,13800.0,87.4628,87.5209,87.3175,87.5064,13800.0
2013-05-31 11:30:00,120.42,120.61,120.42,120.59,15100.0,87.4991,87.6372,87.4991,87.6226,15100.0
2013-05-31 11:35:00,120.59,120.76,120.58,120.67,15400.0,87.6226,87.7462,87.6154,87.6808,15400.0
2013-05-31 11:40:00,120.64,120.7,120.56,120.61,4700.0,87.659,87.7026,87.6008,87.6372,4700.0
2013-05-31 11:45:00,120.67,120.85,120.67,120.81,18900.0,87.6808,87.8115,87.6808,87.7825,18900.0
2013-05-31 11:50:00,120.81,120.97,120.7,120.97,18800.0,87.7825,87.8987,87.7026,87.8987,18800.0
2013-05-31 11:55:00,120.95,121.09,120.85,121.0,42400.0,87.8842,87.9859,87.8115,87.9205,42400.0
2013-05-31 12:00:00,121.03,121.04,120.75,120.82,20700.0,87.9423,87.9496,87.7389,87.7898,20700.0
2013-05-31 12:05:00,120.8,121.0,120.78,121.0,12000.0,87.7752,87.9205,87.7607,87.9205,12000.0
2013-05-31 12:10:00,121.0,121.0,120.88,120.91,9700.0,87.9205,87.9205,87.8333,87.8551,9700.0
2013-05-31 12:15:00,120.86,120.94,120.64,120.7,24000.0,87.8188,87.8769,87.659,87.7026,24000.0
2013-05-31 12:20:00,120.77,120.82,120.67,120.75,38400.0,87.7534,87.7898,87.6808,87.7389,38400.0
2013-05-31 12:25:00,120.75,120.99,120.72,120.99,29900.0,87.7389,87.9133,87.7171,87.9133,29900.0
2013-05-31 12:30:00,120.98,121.25,120.97,121.25,26400.0,87.906,88.1022,87.8987,88.1022,26400.0
2013-05-31 12:35:00,121.23,121.37,121.22,121.37,34000.0,88.0877,88.1894,88.0804,88.1894,34000.0
2013-05-31 12:40:00,121.37,121.58,121.31,121.5,28800.0,88.1894,88.342,88.1458,88.2838,28800.0
2013-05-31 12:45:00,121.5,121.84,121.43,121.82,38600.0,88.2838,88.5309,88.233,88.5164,38600.0
2013-05-31 12:50:00,121.82,121.84,121.55,121.61,32500.0,88.5164,88.5309,88.3202,88.3638,32500.0
2013-05-31 12:55:00,121.64,121.68,121.42,121.42,13700.0,88.3856,88.4146,88.2257,88.2257,13700.0
2013-05-31 13:00:00,121.45,121.65,121.45,121.65,10700.0,88.2475,88.3928,88.2475,88.3928,10700.0
2013-05-31 13:05:00,121.65,121.89,121.65,121.89,18300.0,88.3928,88.5672,88.3928,88.5672,18300.0
2013-05-31 13:10:00,121.89,121.89,121.71,121.87,25200.0,88.5672,88.5672,88.4364,88.5527,25200.0
2013-05-31 13:15:00,121.87,121.98,121.81,121.98,28400.0,88.5527,88.6326,88.5091,88.6326,28400.0
2013-05-31 13:20:00,121.96,122.0,121.95,121.96,31100.0,88.6181,88.6472,88.6108,88.6181,31100.0
2013-05-31 13:25:00,121.98,122.32,121.98,122.3,42700.0,88.6326,88.8797,88.6326,88.8651,42700.0
2013-05-31 13:30:00,122.29,122.29,122.01,122.04,40400.0,88.8579,88.8579,88.6544,88.6762,40400.0
2013-05-31 13:35:00,122.02,122.04,121.61,121.67,28900.0,88.6617,88.6762,88.3638,88.4074,28900.0
2013-05-31 13:40:00,121.65,121.75,121.49,121.72,27000.0,88.3928,88.4655,88.2766,88.4437,27000.0
2013-05-31 13:45:00,121.71,121.72,121.54,121.57,35200.0,88.4364,88.4437,88.3129,88.3347,35200.0
2013-05-31 13:50:00,121.58,121.64,121.41,121.45,33800.0,88.342,88.3856,88.2185,88.2475,33800.0
2013-05-31 13:55:00,121.46,121.59,121.41,121.58,12000.0,88.2548,88.3492,88.2185,88.342,12000.0
2013-05-31 14:00:00,121.57,121.57,121.11,121.17,19200.0,88.3347,88.3347,88.0005,88.0441,19200.0
2013-05-31 14:05:00,121.18,121.4,121.18,121.4,16900.0,88.0513,88.2112,88.0513,88.2112,16900.0
2013-05-31 14:10:00,121.37,121.5,121.12,121.22,35800.0,88.1894,88.2838,88.0077,88.0804,35800.0
2013-05-31 14:15:00,121.24,121.41,121.22,121.28,13100.0,88.0949,88.2185,88.0804,88.124,13100.0
2013-05-31 14:20:00,121.28,121.43,121.28,121.43,18300.0,88.124,88.233,88.124,88.233,18300.0
2013-05-31 14:25:00,121.41,121.49,121.37,121.47,16100.0,88.2185,88.2766,88.1894,88.2621,16100.0
2013-05-31 14:30:00,121.46,121.61,121.26,121.61,39200.0,88.2548,88.3638,88.1095,88.3638,39200.0
2013-05-31 14:35:00,121.58,121.59,121.12,121.22,21200.0,88.342,88.3492,88.0077,88.0804,21200.0
2013-05-31 14:40:00,121.23,121.25,121.12,121.18,19200.0,88.0877,88.1022,88.0077,88.0513,19200.0
2013-05-31 14:45:00,121.16,121.2,120.85,120.89,25700.0,88.0368,88.0659,87.8115,87.8406,25700.0
2013-05-31 14:50:00,120.9,120.95,120.67,120.73,24300.0,87.8479,87.8842,87.6808,87.7244,24300.0
2013-05-31 14:55:00,120.74,120.77,120.55,120.57,27900.0,87.7316,87.7534,87.5936,87.6081,27900.0
2013-05-31 15:00:00,120.57,120.92,120.49,120.9,39800.0,87.6081,87.8624,87.55,87.8479,39800.0
2013-05-31 15:05:00,120.89,120.99,120.78,120.86,20800.0,87.8406,87.9133,87.7607,87.8188,20800.0
2013-05-31 15:10:00,120.88,120.88,120.68,120.81,19800.0,87.8333,87.8333,87.688,87.7825,19800.0
2013-05-31 15:15:00,120.82,120.95,120.77,120.78,22800.0,87.7898,87.8842,87.7534,87.7607,22800.0
2013-05-31 15:20:00,120.79,120.97,120.79,120.95,19500.0,87.768,87.8987,87.768,87.8842,19500.0
2013-05-31 15:25:00,120.94,120.97,120.69,120.69,33100.0,87.8769,87.8987,87.6953,87.6953,33100.0
2013-05-31 15:30:00,120.73,120.74,120.36,120.46,28900.0,87.7244,87.7316,87.4555,87.5282,28900.0
2013-05-31 15:35:00,120.43,120.53,120.32,120.45,31900.0,87.5064,87.579,87.4264,87.5209,31900.0
2013-05-31 15:40:00,120.46,120.75,120.41,120.64,39400.0,87.5282,87.7389,87.4918,87.659,39400.0
2013-05-31 15:45:00,120.61,120.65,120.31,120.31,45200.0,87.6372,87.6662,87.4192,87.4192,45200.0
2013-05-31 15:50:00,120.29,120.47,120.18,120.3,84500.0,87.4046,87.5354,87.3247,87.4119,84500.0
2013-05-31 15:55:00,120.25,120.26,119.61,119.61,167300.0,87.3756,87.3828,86.9105,86.9105,167300.0
2013-06-03 09:30:00,119.75,120.5,119.32,120.0,86200.0,87.0123,87.5572,86.6998,87.1939,86200.0
2013-06-03 09:35:00,119.99,120.71,119.97,120.16,47200.0,87.1867,87.7098,87.1721,87.3102,47200.0
2013-06-03 09:40:00,120.11,120.28,119.77,119.83,36100.0,87.2739,87.3974,87.0268,87.0704,36100.0
2013-06-03 09:45:00,119.83,119.96,119.23,119.48,29600.0,87.0704,87.1649,86.6344,86.8161,29600.0
2013-06-03 09:50:00,119.5,119.97,119.32,119.9,40700.0,86.8306,87.1721,86.6998,87.1213,40700.0
2013-06-03 09:55:00,119.92,120.21,119.81,119.93,77900.0,87.1358,87.3465,87.0559,87.1431,77900.0
2013-06-03 10:00:00,119.76,119.9,118.89,119.29,72800.0,87.0195,87.1213,86.3874,86.678,72800.0
2013-06-03 10:05:00,119.31,119.44,118.89,119.26,40500.0,86.6926,86.787,86.3874,86.6562,40500.0
2013-06-03 10:10:00,119.3,119.47,119.08,119.27,34200.0,86.6853,86.8088,86.5254,86.6635,34200.0
2013-06-03 10:15:00,119.3,119.38,119.13,119.32,57800.0,86.6853,86.7434,86.5618,86.6998,57800.0
2013-06-03 10:20:00,119.31,119.62,119.1,119.2,23900.0,86.6926,86.9178,86.54,86.6126,23900.0
2013-06-03 10:25:00,119.11,119.25,118.13,118.31,61200.0,86.5472,86.649,85.8352,85.9659,61200.0
2013-06-03 10:30:00,118.22,118.55,118.0,118.13,58400.0,85.9005,86.1403,85.7407,85.8352,58400.0
2013-06-03 10:35:00,118.07,118.14,117.7,117.91,30700.0,85.7916,85.8424,85.5227,85.6753,30700.0
2013-06-03 10:40:00,117.91,118.03,117.69,117.7,57600.0,85.6753,85.7625,85.5154,85.5227,57600.0
2013-06-03 10:45:00,117.69,117.9,117.54,117.63,58800.0,85.5154,85.668,85.4065,85.4718,58800.0
2013-06-03 10:50:00,117.73,118.2,117.68,117.97,20100.0,85.5445,85.886,85.5082,85.7189,20100.0
2013-06-03 10:55:00,117.96,117.99,117.46,117.52,10200.0,85.7116,85.7334,85.3483,85.3919,10200.0
2013-06-03 11:00:00,117.56,117.87,117.47,117.6,16600.0,85.421,85.6462,85.3556,85.45,16600.0
2013-06-03 11:05:00,117.59,117.59,117.31,117.51,23200.0,85.4428,85.4428,85.2393,85.3847,23200.0
2013-06-03 11:10:00,117.49,117.54,117.16,117.4,33900.0,85.3701,85.4065,85.1303,85.3047,33900.0
2013-06-03 11:15:00,117.4,117.49,117.19,117.33,35800.0,85.3047,85.3701,85.1521,85.2539,35800.0
2013-06-03 11:20:00,117.34,117.41,116.95,117.3,43300.0,85.2611,85.312,84.9777,85.2321,43300.0
2013-06-03 11:25:00,117.21,117.34,116.99,117.02,24100.0,85.1667,85.2611,85.0068,85.0286,24100.0
2013-06-03 11:30:00,117.02,117.17,116.92,117.07,18200.0,85.0286,85.1376,84.9559,85.0649,18200.0
2013-06-03 11:35:00,117.06,117.3,117.04,117.11,12100.0,85.0577,85.2321,85.0431,85.094,12100.0
2013-06-03 11:40:00,117.05,117.08,116.72,116.82,20000.0,85.0504,85.0722,84.8106,84.8833,20000.0
2013-06-03 11:45:00,116.86,117.24,116.86,117.12,20300.0,84.9124,85.1885,84.9124,85.1013,20300.0
2013-06-03 11:50:00,117.15,117.4,117.13,117.26,8400.0,85.1231,85.3047,85.1085,85.203,8400.0
2013-06-03 11:55:00,117.21,117.26,117.07,117.19,11800.0,85.1667,85.203,85.0649,85.1521,11800.0
2013-06-03 12:00:00,117.19,117.25,117.02,117.02,10200.0,85.1521,85.1957,85.0286,85.0286,10200.0
2013-06-03 12:05:00,117.01,117.15,116.98,117.12,25700.0,85.0213,85.1231,84.9995,85.1013,25700.0
2013-06-03 12:10:00,117.11,117.16,117.0,117.05,14800.0,85.094,85.1303,85.0141,85.0504,14800.0
2013-06-03 12:15:00,117.0,117.11,116.95,117.03,20100.0,85.0141,85.094,84.9777,85.0359,20100.0
2013-06-03 12:20:00,117.03,117.1,116.95,117.08,9700.0,85.0359,85.0867,84.9777,85.0722,9700.0
2013-06-03 12:25:00,117.02,117.05,116.95,116.97,22400.0,85.0286,85.0504,84.9777,84.9923,22400.0
2013-06-03 12:30:00,116.96,117.06,116.73,116.83,59500.0,84.985,85.0577,84.8179,84.8906,59500.0
2013-06-03 12:35:00,116.82,116.94,116.76,116.85,41600.0,84.8833,84.9705,84.8397,84.9051,41600.0
2013-06-03 12:40:00,116.83,117.04,116.83,116.95,15500.0,84.8906,85.0431,84.8906,84.9777,15500.0
2013-06-03 12:45:00,116.95,117.15,116.91,117.05,14000.0,84.9777,85.1231,84.9487,85.0504,14000.0
2013-06-03 12:50:00,117.07,117.16,117.05,117.1,7300.0,85.0649,85.1303,85.0504,85.0867,7300.0
2013-06-03 12:55:00,117.11,117.13,116.96,116.98,17200.0,85.094,85.1085,84.985,84.9995,17200.0
2013-06-03 13:00:00,116.97,117.01,116.89,116.94,31000.0,84.9923,85.0213,84.9341,84.9705,31000.0
2013-06-03 13:05:00,116.94,117.05,116.88,116.95,19800.0,84.9705,85.0504,84.9269,84.9777,19800.0
2013-06-03 13:10:00,117.0,117.14,116.95,117.0,19100.0,85.0141,85.1158,84.9777,85.0141,19100.0
2013-06-03 13:15:00,117.0,117.08,116.91,116.96,11300.0,85.0141,85.0722,84.9487,84.985,11300.0
2013-06-03 13:20:00,117.0,117.15,116.91,117.07,21300.0,85.0141,85.1231,84.9487,85.0649,21300.0
2013-06-03 13:25:00,117.02,117.26,117.02,117.24,16100.0,85.0286,85.203,85.0286,85.1885,16100.0
2013-06-03 13:30:00,117.22,117.27,117.14,117.2,8500.0,85.1739,85.2103,85.1158,85.1594,8500.0
2013-06-03 13:35:00,117.2,117.2,117.01,117.04,7600.0,85.1594,85.1594,85.0213,85.0431,7600.0
2013-06-03 13:40:00,117.03,117.28,116.74,117.03,52800.0,85.0359,85.2175,84.8252,85.0359,52800.0
2013-06-03 13:45:00,117.08,117.13,116.96,117.07,12900.0,85.0722,85.1085,84.985,85.0649,12900.0
2013-06-03 13:50:00,117.06,117.36,117.03,117.03,13300.0,85.0577,85.2757,85.0359,85.0359,13300.0
2013-06-03 13:55:00,117.07,117.14,116.96,117.1,19700.0,85.0649,85.1158,84.985,85.0867,19700.0
2013-06-03 14:00:00,117.11,117.3,117.03,117.2,19100.0,85.094,85.2321,85.0359,85.1594,19100.0
2013-06-03 14:05:00,117.22,117.5,117.22,117.37,11300.0,85.1739,85.3774,85.1739,85.2829,11300.0
2013-06-03 14:10:00,117.34,117.37,117.06,117.07,5900.0,85.2611,85.2829,85.0577,85.0649,5900.0
2013-06-03 14:15:00,117.06,117.18,116.98,117.17,18800.0,85.0577,85.1449,84.9995,85.1376,18800.0
2013-06-03 14:20:00,117.17,117.26,117.12,117.26,10600.0,85.1376,85.203,85.1013,85.203,10600.0
2013-06-03 14:25:00,117.25,117.41,117.25,117.26,14700.0,85.1957,85.312,85.1957,85.203,14700.0
2013-06-03 14:30:00,117.24,117.27,116.99,117.1,15700.0,85.1885,85.2103,85.0068,85.0867,15700.0
2013-06-03 14:35:00,117.08,117.36,117.06,117.31,13100.0,85.0722,85.2757,85.0577,85.2393,13100.0
2013-06-03 14:40:00,117.31,117.72,117.31,117.53,30100.0,85.2393,85.5372,85.2393,85.3992,30100.0
2013-06-03 14:45:00,117.48,117.63,117.05,117.08,18100.0,85.3629,85.4718,85.0504,85.0722,18100.0
2013-06-03 14:50:00,117.13,117.56,117.07,117.45,19500.0,85.1085,85.421,85.0649,85.3411,19500.0
2013-06-03 14:55:00,117.44,117.64,117.39,117.5,12600.0,85.3338,85.4791,85.2975,85.3774,12600.0
2013-06-03 15:00:00,117.53,117.63,117.47,117.49,10200.0,85.3992,85.4718,85.3556,85.3701,10200.0
2013-06-03 15:05:00,117.45,117.66,117.45,117.54,11900.0,85.3411,85.4936,85.3411,85.4065,11900.0
2013-06-03 15:10:00,117.55,117.8,117.49,117.66,11600.0,85.4137,85.5954,85.3701,85.4936,11600.0
2013-06-03 15:15:00,117.68,117.74,117.56,117.63,11700.0,85.5082,85.5518,85.421,85.4718,11700.0
2013-06-03 15:20:00,117.64,117.84,117.64,117.83,14500.0,85.4791,85.6244,85.4791,85.6172,14500.0
2013-06-03 15:25:00,117.85,117.89,117.71,117.85,9400.0,85.6317,85.6608,85.53,85.6317,9400.0
2013-06-03 15:30:00,117.82,117.97,117.74,117.95,17300.0,85.6099,85.7189,85.5518,85.7044,17300.0
2013-06-03 15:35:00,117.95,117.98,117.78,117.84,28000.0,85.7044,85.7262,85.5808,85.6244,28000.0
2013-06-03 15:40:00,117.84,118.04,117.83,118.01,21000.0,85.6244,85.7698,85.6172,85.748,21000.0
2013-06-03 15:45:00,118.04,118.37,118.02,118.25,39800.0,85.7698,86.0095,85.7552,85.9223,39800.0
2013-06-03 15:50:00,118.24,118.46,118.13,118.4,55900.0,85.9151,86.0749,85.8352,86.0313,55900.0
2013-06-03 15:55:00,118.43,118.53,118.27,118.4,104400.0,86.0531,86.1258,85.9369,86.0313,104400.0
2013-06-04 09:30:00,118.24,119.33,118.06,118.77,38700.0,85.9151,86.7071,85.7843,86.3002,38700.0
2013-06-04 09:35:00,118.82,119.03,118.6,118.73,17500.0,86.3365,86.4891,86.1767,86.2711,17500.0
2013-06-04 09:40:00,118.6,118.7,118.05,118.18,13100.0,86.1767,86.2493,85.777,85.8715,13100.0
2013-06-04 09:45:00,118.17,118.34,117.81,117.81,12600.0,85.8642,85.9877,85.6026,85.6026,12600.0
2013-06-04 09:50:00,117.81,117.85,117.44,117.56,25000.0,85.6026,85.6317,85.3338,85.421,25000.0
2013-06-04 09:55:00,117.53,117.71,117.45,117.63,20400.0,85.3992,85.53,85.3411,85.4718,20400.0
2013-06-04 10:00:00,117.66,117.8,117.65,117.66,15600.0,85.4936,85.5954,85.4864,85.4936,15600.0
2013-06-04 10:05:00,117.69,117.7,117.37,117.59,56300.0,85.5154,85.5227,85.2829,85.4428,56300.0
2013-06-04 10:10:00,117.62,117.98,117.56,117.8,17000.0,85.4646,85.7262,85.421,85.5954,17000.0
2013-06-04 10:15:00,117.86,118.0,117.7,118.0,13200.0,85.639,85.7407,85.5227,85.7407,13200.0
2013-06-04 10:20:00,117.98,118.09,117.74,117.85,11800.0,85.7262,85.8061,85.5518,85.6317,11800.0
2013-06-04 10:25:00,117.82,117.98,117.79,117.96,9000.0,85.6099,85.7262,85.5881,85.7116,9000.0
2013-06-04 10:30:00,117.95,118.33,117.89,118.28,16100.0,85.7044,85.9805,85.6608,85.9441,16100.0
2013-06-04 10:35:00,118.27,118.36,118.04,118.04,5800.0,85.9369,86.0023,85.7698,85.7698,5800.0
2013-06-04 10:40:00,118.02,118.08,117.94,117.97,8100.0,85.7552,85.7988,85.6971,85.7189,8100.0
2013-06-04 10:45:00,117.92,117.97,117.7,117.76,13300.0,85.6826,85.7189,85.5227,85.5663,13300.0
2013-06-04 10:50:00,117.72,117.84,117.58,117.65,30800.0,85.5372,85.6244,85.4355,85.4864,30800.0
2013-06-04 10:55:00,117.67,117.85,117.67,117.73,12700.0,85.5009,85.6317,85.5009,85.5445,12700.0
2013-06-04 11:00:00,117.66,117.95,117.6,117.88,33400.0,85.4936,85.7044,85.45,85.6535,33400.0
2013-06-04 11:05:00,117.86,117.91,117.72,117.79,7800.0,85.639,85.6753,85.5372,85.5881,7800.0
2013-06-04 11:10:00,117.79,117.79,117.7,117.79,9800.0,85.5881,85.5881,85.5227,85.5881,9800.0
2013-06-04 11:15:00,117.82,117.94,117.77,117.78,9500.0,85.6099,85.6971,85.5736,85.5808,9500.0
2013-06-04 11:20:00,117.83,117.97,117.8,117.97,6000.0,85.6172,85.7189,85.5954,85.7189,6000.0
2013-06-04 11:25:00,117.89,118.06,117.88,118.04,10400.0,85.6608,85.7843,85.6535,85.7698,10400.0
2013-06-04 11:30:00,118.05,118.08,117.79,117.85,12200.0,85.777,85.7988,85.5881,85.6317,12200.0
2013-06-04 11:35:00,117.85,117.89,117.65,117.77,7800.0,85.6317,85.6608,85.4864,85.5736,7800.0
2013-06-04 11:40:00,117.78,118.12,117.76,118.12,5300.0,85.5808,85.8279,85.5663,85.8279,5300.0
2013-06-04 11:45:00,118.11,118.11,117.71,117.79,8300.0,85.8206,85.8206,85.53,85.5881,8300.0
2013-06-04 11:50:00,117.78,117.9,117.67,117.83,8100.0,85.5808,85.668,85.5009,85.6172,8100.0
2013-06-04 11:55:00,117.87,117.97,117.83,117.89,6200.0,85.6462,85.7189,85.6172,85.6608,6200.0
2013-06-04 12:00:00,117.89,117.89,117.59,117.59,7900.0,85.6608,85.6608,85.4428,85.4428,7900.0
2013-06-04 12:05:00,117.64,117.68,117.58,117.64,7100.0,85.4791,85.5082,85.4355,85.4791,7100.0
2013-06-04 12:10:00,117.59,117.73,117.53,117.61,9000.0,85.4428,85.5445,85.3992,85.4573,9000.0
2013-06-04 12:15:00,117.62,117.62,117.29,117.43,14600.0,85.4646,85.4646,85.2248,85.3265,14600.0
2013-06-04 12:20:00,117.38,117.56,117.38,117.5,1500.0,85.2902,85.421,85.2902,85.3774,1500.0
2013-06-04 12:25:00,117.5,117.63,117.37,117.38,15200.0,85.3774,85.4718,85.2829,85.2902,15200.0
2013-06-04 12:30:00,117.38,117.49,117.35,117.49,3800.0,85.2902,85.3701,85.2684,85.3701,3800.0
2013-06-04 12:35:00,117.51,117.61,117.41,117.46,7900.0,85.3847,85.4573,85.312,85.3483,7900.0
2013-06-04 12:40:00,117.5,117.61,117.42,117.57,4900.0,85.3774,85.4573,85.3193,85.4282,4900.0
2013-06-04 12:45:00,117.58,117.58,117.21,117.29,25000.0,85.4355,85.4355,85.1667,85.2248,25000.0
2013-06-04 12:50:00,117.25,117.53,117.25,117.5,9200.0,85.1957,85.3992,85.1957,85.3774,9200.0
2013-06-04 12:55:00,117.4,117.47,117.3,117.4,10900.0,85.3047,85.3556,85.2321,85.3047,10900.0
2013-06-04 13:00:00,117.4,117.4,117.3,117.3,3300.0,85.3047,85.3047,85.2321,85.2321,3300.0
2013-06-04 13:05:00,117.3,117.56,117.3,117.56,31700.0,85.2321,85.421,85.2321,85.421,31700.0
2013-06-04 13:10:00,117.52,117.56,117.39,117.49,12100.0,85.3919,85.421,85.2975,85.3701,12100.0
2013-06-04 13:15:00,117.49,117.64,117.48,117.6,15400.0,85.3701,85.4791,85.3629,85.45,15400.0
2013-06-04 13:20:00,117.6,117.6,117.44,117.44,3800.0,85.45,85.45,85.3338,85.3338,3800.0
2013-06-04 13:25:00,117.41,117.41,117.15,117.25,34500.0,85.312,85.312,85.1231,85.1957,34500.0
2013-06-04 13:30:00,117.25,117.36,117.2,117.36,8200.0,85.1957,85.2757,85.1594,85.2757,8200.0
2013-06-04 13:35:00,117.31,117.35,117.21,117.3,26400.0,85.2393,85.2684,85.1667,85.2321,26400.0
2013-06-04 13:40:00,117.35,117.37,117.27,117.34,6200.0,85.2684,85.2829,85.2103,85.2611,6200.0
2013-06-04 13:45:00,117.28,117.4,117.19,117.3,21900.0,85.2175,85.3047,85.1521,85.2321,21900.0
2013-06-04 13:50:00,117.25,117.32,117.25,117.29,27700.0,85.1957,85.2466,85.1957,85.2248,27700.0
2013-06-04 13:55:00,117.3,117.62,117.17,117.61,19800.0,85.2321,85.4646,85.1376,85.4573,19800.0
2013-06-04 14:00:00,117.53,117.54,117.33,117.41,29400.0,85.3992,85.4065,85.2539,85.312,29400.0
2013-06-04 14:05:00,117.39,117.5,117.13,117.13,11200.0,85.2975,85.3774,85.1085,85.1085,11200.0
2013-06-04 14:10:00,117.11,117.22,117.06,117.09,27800.0,85.094,85.1739,85.0577,85.0795,27800.0
2013-06-04 14:15:00,117.17,117.32,117.09,117.25,7000.0,85.1376,85.2466,85.0795,85.1957,7000.0
2013-06-04 14:20:00,117.22,117.25,116.92,117.0,30900.0,85.1739,85.1957,84.9559,85.0141,30900.0
2013-06-04 14:25:00,117.0,117.33,117.0,117.27,9200.0,85.0141,85.2539,85.0141,85.2103,9200.0
2013-06-04 14:30:00,117.3,117.56,117.3,117.54,13300.0,85.2321,85.421,85.2321,85.4065,13300.0
2013-06-04 14:35:00,117.54,117.72,117.47,117.72,13500.0,85.4065,85.5372,85.3556,85.5372,13500.0
2013-06-04 14:40:00,117.73,118.05,117.72,117.89,20500.0,85.5445,85.777,85.5372,85.6608,20500.0
2013-06-04 14:45:00,117.88,117.98,117.87,117.93,6400.0,85.6535,85.7262,85.6462,85.6898,6400.0
2013-06-04 14:50:00,117.89,118.14,117.89,118.01,11900.0,85.6608,85.8424,85.6608,85.748,11900.0
2013-06-04 14:55:00,118.0,118.01,117.77,117.8,20100.0,85.7407,85.748,85.5736,85.5954,20100.0
2013-06-04 15:00:00,117.81,117.85,117.59,117.81,13200.0,85.6026,85.6317,85.4428,85.6026,13200.0
2013-06-04 15:05:00,117.77,117.91,117.69,117.76,14100.0,85.5736,85.6753,85.5154,85.5663,14100.0
2013-06-04 15:10:00,117.74,117.78,117.43,117.44,18400.0,85.5518,85.5808,85.3265,85.3338,18400.0
2013-06-04 15:15:00,117.44,117.62,117.42,117.62,17100.0,85.3338,85.4646,85.3193,85.4646,17100.0
2013-06-04 15:20:00,117.64,117.7,117.44,117.45,22500.0,85.4791,85.5227,85.3338,85.3411,22500.0
2013-06-04 15:25:00,117.45,117.75,117.43,117.7,33000.0,85.3411,85.559,85.3265,85.5227,33000.0
2013-06-04 15:30:00,117.71,118.16,117.7,118.11,36800.0,85.53,85.857,85.5227,85.8206,36800.0
2013-06-04 15:35:00,118.15,118.21,118.14,118.15,36100.0,85.8497,85.8933,85.8424,85.8497,36100.0
2013-06-04 15:40:00,118.17,118.49,118.15,118.46,36600.0,85.8642,86.0967,85.8497,86.0749,36600.0
2013-06-04 15:45:00,118.45,118.5,118.42,118.45,75500.0,86.0677,86.104,86.0459,86.0677,75500.0
2013-06-04 15:50:00,118.46,118.6,118.43,118.59,101100.0,86.0749,86.1767,86.0531,86.1694,101100.0
2013-06-04 15:55:00,118.58,118.64,118.19,118.19,65900.0,86.1621,86.2057,85.8788,85.8788,65900.0
2013-06-05 09:30:00,117.65,117.7,117.14,117.46,26300.0,85.4864,85.5227,85.1158,85.3483,26300.0
2013-06-05 09:35:00,117.49,117.49,117.03,117.39,7600.0,85.3701,85.3701,85.0359,85.2975,7600.0
2013-06-05 09:40:00,117.27,117.56,116.98,117.56,17400.0,85.2103,85.421,84.9995,85.421,17400.0
2013-06-05 09:45:00,117.56,117.68,117.41,117.68,10900.0,85.421,85.5082,85.312,85.5082,10900.0
2013-06-05 09:50:00,117.66,117.83,117.54,117.76,29400.0,85.4936,85.6172,85.4065,85.5663,29400.0
2013-06-05 09:55:00,117.71,117.72,117.15,117.19,8100.0,85.53,85.5372,85.1231,85.1521,8100.0
2013-06-05 10:00:00,117.28,117.77,117.19,117.6,12800.0,85.2175,85.5736,85.1521,85.45,12800.0
2013-06-05 10:05:00,117.55,117.63,117.2,117.2,11800.0,85.4137,85.4718,85.1594,85.1594,11800.0
2013-06-05 10:10:00,117.24,117.32,116.81,116.82,35900.0,85.1885,85.2466,84.876,84.8833,35900.0
2013-06-05 10:15:00,116.75,116.76,116.46,116.64,32900.0,84.8324,84.8397,84.6217,84.7525,32900.0
2013-06-05 10:20:00,116.63,116.94,116.5,116.94,20400.0,84.7452,84.9705,84.6508,84.9705,20400.0
2013-06-05 10:25:00,116.95,117.34,116.95,117.33,9800.0,84.9777,85.2611,84.9777,85.2539,9800.0
2013-06-05 10:30:00,117.37,117.37,116.89,116.93,22900.0,85.2829,85.2829,84.9341,84.9632,22900.0
2013-06-05 10:35:00,116.89,117.09,116.74,117.05,31000.0,84.9341,85.0795,84.8252,85.0504,31000.0
2013-06-05 10:40:00,117.02,117.24,116.95,117.14,12800.0,85.0286,85.1885,84.9777,85.1158,12800.0
2013-06-05 10:45:00,117.13,117.15,116.8,117.15,36500.0,85.1085,85.1231,84.8688,85.1231,36500.0
2013-06-05 10:50:00,117.15,117.21,116.76,116.95,31000.0,85.1231,85.1667,84.8397,84.9777,31000.0
2013-06-05 10:55:00,116.97,116.98,116.7,116.7,87400.0,84.9923,84.9995,84.7961,84.7961,87400.0
2013-06-05 11:00:00,116.7,116.72,116.49,116.5,27600.0,84.7961,84.8106,84.6435,84.6508,27600.0
2013-06-05 11:05:00,116.5,116.57,116.29,116.48,63200.0,84.6508,84.7016,84.4982,84.6362,63200.0
2013-06-05 11:10:00,116.41,116.62,116.4,116.56,12900.0,84.5854,84.738,84.5781,84.6944,12900.0
2013-06-05 11:15:00,116.57,116.82,116.57,116.71,11000.0,84.7016,84.8833,84.7016,84.8034,11000.0
2013-06-05 11:20:00,116.7,116.82,116.63,116.77,14200.0,84.7961,84.8833,84.7452,84.847,14200.0
2013-06-05 11:25:00,116.75,116.77,116.56,116.65,8300.0,84.8324,84.847,84.6944,84.7598,8300.0
2013-06-05 11:30:00,116.66,116.76,116.48,116.51,14900.0,84.767,84.8397,84.6362,84.658,14900.0
2013-06-05 11:35:00,116.44,116.85,116.39,116.79,11700.0,84.6072,84.9051,84.5708,84.8615,11700.0
2013-06-05 11:40:00,116.8,116.8,116.63,116.69,8200.0,84.8688,84.8688,84.7452,84.7888,8200.0
2013-06-05 11:45:00,116.7,116.7,116.51,116.53,12000.0,84.7961,84.7961,84.658,84.6726,12000.0
2013-06-05 11:50:00,116.49,116.56,116.41,116.46,11700.0,84.6435,84.6944,84.5854,84.6217,11700.0
2013-06-05 11:55:00,116.46,116.53,116.27,116.36,14400.0,84.6217,84.6726,84.4836,84.549,14400.0
2013-06-05 12:00:00,116.45,116.48,116.3,116.37,10500.0,84.6144,84.6362,84.5054,84.5563,10500.0
2013-06-05 12:05:00,116.37,116.54,116.19,116.49,26600.0,84.5563,84.6798,84.4255,84.6435,26600.0
2013-06-05 12:10:00,116.53,116.54,116.3,116.3,12200.0,84.6726,84.6798,84.5054,84.5054,12200.0
2013-06-05 12:15:00,116.32,116.34,116.15,116.26,18900.0,84.52,84.5345,84.3965,84.4764,18900.0
2013-06-05 12:20:00,116.25,116.29,116.15,116.29,11500.0,84.4691,84.4982,84.3965,84.4982,11500.0
2013-06-05 12:25:00,116.29,116.3,116.17,116.2,14500.0,84.4982,84.5054,84.411,84.4328,14500.0
2013-06-05 12:30:00,116.19,116.26,116.06,116.11,9700.0,84.4255,84.4764,84.3311,84.3674,9700.0
2013-06-05 12:35:00,116.1,116.14,115.99,116.05,24200.0,84.3601,84.3892,84.2802,84.3238,24200.0
2013-06-05 12:40:00,116.02,116.1,115.75,115.82,13900.0,84.302,84.3601,84.1058,84.1567,13900.0
2013-06-05 12:45:00,115.85,115.98,115.75,115.84,16900.0,84.1785,84.2729,84.1058,84.1712,16900.0
2013-06-05 12:50:00,115.83,115.93,115.75,115.86,14300.0,84.1639,84.2366,84.1058,84.1857,14300.0
2013-06-05 12:55:00,115.89,116.02,115.89,115.93,12000.0,84.2075,84.302,84.2075,84.2366,12000.0
2013-06-05 13:00:00,115.9,116.09,115.79,116.04,8900.0,84.2148,84.3529,84.1349,84.3165,8900.0
2013-06-05 13:05:00,116.03,116.2,115.97,116.13,23700.0,84.3093,84.4328,84.2657,84.3819,23700.0
2013-06-05 13:10:00,116.09,116.29,116.04,116.2,16900.0,84.3529,84.4982,84.3165,84.4328,16900.0
2013-06-05 13:15:00,116.13,116.19,116.04,116.14,13300.0,84.3819,84.4255,84.3165,84.3892,13300.0
2013-06-05 13:20:00,116.13,116.18,116.01,116.15,11100.0,84.3819,84.4183,84.2947,84.3965,11100.0
2013-06-05 13:25:00,116.12,116.27,116.1,116.19,12400.0,84.3747,84.4836,84.3601,84.4255,12400.0
2013-06-05 13:30:00,116.22,116.3,116.11,116.22,13200.0,84.4473,84.5054,84.3674,84.4473,13200.0
2013-06-05 13:35:00,116.21,116.29,116.11,116.28,10700.0,84.4401,84.4982,84.3674,84.4909,10700.0
2013-06-05 13:40:00,116.31,116.65,116.31,116.54,16900.0,84.5127,84.7598,84.5127,84.6798,16900.0
2013-06-05 13:45:00,116.56,116.56,116.25,116.36,8500.0,84.6944,84.6944,84.4691,84.549,8500.0
2013-06-05 13:50:00,116.38,116.38,116.28,116.3,5100.0,84.5636,84.5636,84.4909,84.5054,5100.0
2013-06-05 13:55:00,116.29,116.33,116.23,116.29,22900.0,84.4982,84.5272,84.4546,84.4982,22900.0
2013-06-05 14:00:00,116.29,116.54,116.25,116.34,26700.0,84.4982,84.6798,84.4691,84.5345,26700.0
2013-06-05 14:05:00,116.33,116.43,116.25,116.38,12100.0,84.5272,84.5999,84.4691,84.5636,12100.0
2013-06-05 14:10:00,116.32,116.32,116.0,116.04,15500.0,84.52,84.52,84.2875,84.3165,15500.0
2013-06-05 14:15:00,116.07,116.07,115.96,115.97,9200.0,84.3383,84.3383,84.2584,84.2657,9200.0
2013-06-05 14:20:00,116.0,116.0,115.79,115.79,16300.0,84.2875,84.2875,84.1349,84.1349,16300.0
2013-06-05 14:25:00,115.85,115.98,115.75,115.8,13600.0,84.1785,84.2729,84.1058,84.1421,13600.0
2013-06-05 14:30:00,115.77,115.98,115.71,115.93,18800.0,84.1203,84.2729,84.0767,84.2366,18800.0
2013-06-05 14:35:00,115.88,116.19,115.85,116.15,14900.0,84.2003,84.4255,84.1785,84.3965,14900.0
2013-06-05 14:40:00,116.1,116.29,116.0,116.23,10600.0,84.3601,84.4982,84.2875,84.4546,10600.0
2013-06-05 14:45:00,116.28,116.33,116.17,116.25,10600.0,84.4909,84.5272,84.411,84.4691,10600.0
2013-06-05 14:50:00,116.26,116.43,116.08,116.08,12800.0,84.4764,84.5999,84.3456,84.3456,12800.0
2013-06-05 14:55:00,116.08,116.25,116.02,116.25,9500.0,84.3456,84.4691,84.302,84.4691,9500.0
2013-06-05 15:00:00,116.25,116.27,116.02,116.02,16800.0,84.4691,84.4836,84.302,84.302,16800.0
2013-06-05 15:05:00,116.01,116.15,116.0,116.0,47000.0,84.2947,84.3965,84.2875,84.2875,47000.0
2013-06-05 15:10:00,115.99,116.25,115.96,116.25,13000.0,84.2802,84.4691,84.2584,84.4691,13000.0
2013-06-05 15:15:00,116.36,116.45,116.21,116.37,60900.0,84.549,84.6144,84.4401,84.5563,60900.0
2013-06-05 15:20:00,116.33,116.42,116.1,116.31,15000.0,84.5272,84.5926,84.3601,84.5127,15000.0
2013-06-05 15:25:00,116.42,116.56,116.35,116.47,17300.0,84.5926,84.6944,84.5418,84.629,17300.0
2013-06-05 15:30:00,116.47,116.48,116.2,116.31,15200.0,84.629,84.6362,84.4328,84.5127,15200.0
2013-06-05 15:35:00,116.31,116.64,116.29,116.51,14500.0,84.5127,84.7525,84.4982,84.658,14500.0
2013-06-05 15:40:00,116.51,116.51,116.35,116.39,12500.0,84.658,84.658,84.5418,84.5708,12500.0
2013-06-05 15:45:00,116.36,116.63,116.32,116.4,29000.0,84.549,84.7452,84.52,84.5781,29000.0
2013-06-05 15:50:00,116.4,116.41,116.07,116.14,48500.0,84.5781,84.5854,84.3383,84.3892,48500.0
2013-06-05 15:55:00,116.15,116.38,115.93,116.0,85100.0,84.3965,84.5636,84.2366,84.2875,85100.0
2013-06-06 09:30:00,116.01,116.61,115.74,116.26,39500.0,84.2947,84.7307,84.0985,84.4764,39500.0
2013-06-06 09:35:00,116.47,116.96,116.42,116.82,10700.0,84.629,84.985,84.5926,84.8833,10700.0
2013-06-06 09:40:00,116.86,117.16,116.6,117.06,92600.0,84.9124,85.1303,84.7234,85.0577,92600.0
2013-06-06 09:45:00,117.16,117.33,116.94,117.08,38600.0,85.1303,85.2539,84.9705,85.0722,38600.0
2013-06-06 09:50:00,117.04,117.06,116.43,116.56,6500.0,85.0431,85.0577,84.5999,84.6944,6500.0
2013-06-06 09:55:00,116.47,117.25,116.42,117.25,30400.0,84.629,85.1957,84.5926,85.1957,30400.0
2013-06-06 10:00:00,117.23,117.36,116.61,116.61,9500.0,85.1812,85.2757,84.7307,84.7307,9500.0
2013-06-06 10:05:00,116.68,116.85,116.49,116.5,19600.0,84.7816,84.9051,84.6435,84.6508,19600.0
2013-06-06 10:10:00,116.49,116.49,116.21,116.23,22200.0,84.6435,84.6435,84.4401,84.4546,22200.0
2013-06-06 10:15:00,116.24,116.31,116.09,116.25,27300.0,84.4618,84.5127,84.3529,84.4691,27300.0
2013-06-06 10:20:00,116.3,116.89,116.25,116.87,27300.0,84.5054,84.9341,84.4691,84.9196,27300.0
2013-06-06 10:25:00,116.86,117.14,116.68,117.07,58300.0,84.9124,85.1158,84.7816,85.0649,58300.0
2013-06-06 10:30:00,117.13,117.47,117.1,117.28,28300.0,85.1085,85.3556,85.0867,85.2175,28300.0
2013-06-06 10:35:00,117.29,117.33,116.92,116.92,20300.0,85.2248,85.2539,84.9559,84.9559,20300.0
2013-06-06 10:40:00,116.99,117.13,116.69,117.13,11200.0,85.0068,85.1085,84.7888,85.1085,11200.0
2013-06-06 10:45:00,117.07,117.33,117.06,117.27,5900.0,85.0649,85.2539,85.0577,85.2103,5900.0
2013-06-06 10:50:00,117.2,117.25,116.88,117.22,18000.0,85.1594,85.1957,84.9269,85.1739,18000.0
2013-06-06 10:55:00,117.21,117.55,117.21,117.44,18400.0,85.1667,85.4137,85.1667,85.3338,18400.0
2013-06-06 11:00:00,117.46,117.53,117.23,117.23,10300.0,85.3483,85.3992,85.1812,85.1812,10300.0
2013-06-06 11:05:00,117.28,117.41,117.16,117.23,7700.0,85.2175,85.312,85.1303,85.1812,7700.0
2013-06-06 11:10:00,117.22,117.52,117.22,117.3,17000.0,85.1739,85.3919,85.1739,85.2321,17000.0
2013-06-06 11:15:00,117.36,117.42,117.17,117.22,7200.0,85.2757,85.3193,85.1376,85.1739,7200.0
2013-06-06 11:20:00,117.18,117.21,116.97,117.14,11800.0,85.1449,85.1667,84.9923,85.1158,11800.0
2013-06-06 11:25:00,117.12,117.23,117.0,117.2,7300.0,85.1013,85.1812,85.0141,85.1594,7300.0
2013-06-06 11:30:00,117.19,117.35,117.11,117.29,18800.0,85.1521,85.2684,85.094,85.2248,18800.0
2013-06-06 11:35:00,117.29,117.59,117.25,117.59,12700.0,85.2248,85.4428,85.1957,85.4428,12700.0
2013-06-06 11:40:00,117.56,117.58,117.43,117.49,9700.0,85.421,85.4355,85.3265,85.3701,9700.0
2013-06-06 11:45:00,117.51,117.73,117.49,117.73,35500.0,85.3847,85.5445,85.3701,85.5445,35500.0
2013-06-06 11:50:00,117.75,117.79,117.59,117.61,15100.0,85.559,85.5881,85.4428,85.4573,15100.0
2013-06-06 11:55:00,117.62,117.64,117.25,117.33,20600.0,85.4646,85.4791,85.1957,85.2539,20600.0
2013-06-06 12:00:00,117.3,117.62,116.97,117.04,25400.0,85.2321,85.4646,84.9923,85.0431,25400.0
2013-06-06 12:05:00,117.08,117.3,117.03,117.16,8500.0,85.0722,85.2321,85.0359,85.1303,8500.0
2013-06-06 12:10:00,117.13,117.64,117.12,117.6,30300.0,85.1085,85.4791,85.1013,85.45,30300.0
2013-06-06 12:15:00,117.46,117.6,117.25,117.28,17700.0,85.3483,85.45,85.1957,85.2175,17700.0
2013-06-06 12:20:00,117.28,117.71,117.17,117.44,30100.0,85.2175,85.53,85.1376,85.3338,30100.0
2013-06-06 12:25:00,117.44,117.44,116.86,117.07,14000.0,85.3338,85.3338,84.9124,85.0649,14000.0
2013-06-06 12:30:00,117.11,117.29,116.9,117.22,14200.0,85.094,85.2248,84.9414,85.1739,14200.0
2013-06-06 12:35:00,117.24,117.55,117.19,117.46,16100.0,85.1885,85.4137,85.1521,85.3483,16100.0
2013-06-06 12:40:00,117.53,117.53,117.35,117.39,9500.0,85.3992,85.3992,85.2684,85.2975,9500.0
2013-06-06 12:45:00,117.38,117.4,117.14,117.34,22200.0,85.2902,85.3047,85.1158,85.2611,22200.0
2013-06-06 12:50:00,117.34,117.34,117.03,117.13,6500.0,85.2611,85.2611,85.0359,85.1085,6500.0
2013-06-06 12:55:00,117.13,117.25,116.98,117.15,11000.0,85.1085,85.1957,84.9995,85.1231,11000.0
2013-06-06 13:00:00,117.2,117.56,117.19,117.52,16400.0,85.1594,85.421,85.1521,85.3919,16400.0
2013-06-06 13:05:00,117.54,117.99,117.53,117.83,17900.0,85.4065,85.7334,85.3992,85.6172,17900.0
2013-06-06 13:10:00,117.86,118.25,117.75,118.17,65800.0,85.639,85.9223,85.559,85.8642,65800.0
2013-06-06 13:15:00,118.17,118.33,118.11,118.16,11300.0,85.8642,85.9805,85.8206,85.857,11300.0
2013-06-06 13:20:00,118.16,118.22,117.72,117.81,13900.0,85.857,85.9005,85.5372,85.6026,13900.0
2013-06-06 13:25:00,117.76,117.85,117.68,117.78,8400.0,85.5663,85.6317,85.5082,85.5808,8400.0
2013-06-06 13:30:00,117.77,117.82,117.66,117.78,10500.0,85.5736,85.6099,85.4936,85.5808,10500.0
2013-06-06 13:35:00,117.79,117.94,117.72,117.82,8600.0,85.5881,85.6971,85.5372,85.6099,8600.0
2013-06-06 13:40:00,117.82,117.82,117.6,117.78,7800.0,85.6099,85.6099,85.45,85.5808,7800.0
2013-06-06 13:45:00,117.76,117.95,117.71,117.84,8600.0,85.5663,85.7044,85.53,85.6244,8600.0
2013-06-06 13:50:00,117.85,117.87,117.7,117.77,10100.0,85.6317,85.6462,85.5227,85.5736,10100.0
2013-06-06 13:55:00,117.77,117.81,117.38,117.42,19300.0,85.5736,85.6026,85.2902,85.3193,19300.0
2013-06-06 14:00:00,117.44,117.5,117.18,117.28,17100.0,85.3338,85.3774,85.1449,85.2175,17100.0
2013-06-06 14:05:00,117.29,117.59,117.26,117.4,11500.0,85.2248,85.4428,85.203,85.3047,11500.0
2013-06-06 14:10:00,117.41,117.58,117.38,117.46,11000.0,85.312,85.4355,85.2902,85.3483,11000.0
2013-06-06 14:15:00,117.49,117.5,117.4,117.43,8000.0,85.3701,85.3774,85.3047,85.3265,8000.0
2013-06-06 14:20:00,117.42,117.51,117.36,117.49,13100.0,85.3193,85.3847,85.2757,85.3701,13100.0
2013-06-06 14:25:00,117.49,117.79,117.47,117.69,23100.0,85.3701,85.5881,85.3556,85.5154,23100.0
2013-06-06 14:30:00,117.7,117.71,117.33,117.33,18800.0,85.5227,85.53,85.2539,85.2539,18800.0
2013-06-06 14:35:00,117.36,117.45,117.19,117.23,15200.0,85.2757,85.3411,85.1521,85.1812,15200.0
2013-06-06 14:40:00,117.24,117.27,117.17,117.22,19600.0,85.1885,85.2103,85.1376,85.1739,19600.0
2013-06-06 14:45:00,117.22,117.54,117.22,117.49,55000.0,85.1739,85.4065,85.1739,85.3701,55000.0
2013-06-06 14:50:00,117.58,117.73,117.34,117.34,16000.0,85.4355,85.5445,85.2611,85.2611,16000.0
2013-06-06 14:55:00,117.33,117.38,117.19,117.24,19000.0,85.2539,85.2902,85.1521,85.1885,19000.0
2013-06-06 15:00:00,117.24,117.4,117.21,117.21,13000.0,85.1885,85.3047,85.1667,85.1667,13000.0
2013-06-06 15:05:00,117.23,117.26,117.16,117.2,28800.0,85.1812,85.203,85.1303,85.1594,28800.0
2013-06-06 15:10:00,117.2,117.27,117.01,117.07,21400.0,85.1594,85.2103,85.0213,85.0649,21400.0
2013-06-06 15:15:00,117.02,117.17,116.97,117.03,19800.0,85.0286,85.1376,84.9923,85.0359,19800.0
2013-06-06 15:20:00,117.03,117.3,117.03,117.23,18300.0,85.0359,85.2321,85.0359,85.1812,18300.0
2013-06-06 15:25:00,117.25,117.37,117.22,117.36,12200.0,85.1957,85.2829,85.1739,85.2757,12200.0
2013-06-06 15:30:00,117.36,117.48,117.31,117.34,27100.0,85.2757,85.3629,85.2393,85.2611,27100.0
2013-06-06 15:35:00,117.36,117.42,117.26,117.27,17900.0,85.2757,85.3193,85.203,85.2103,17900.0
2013-06-06 15:40:00,117.26,117.31,117.07,117.16,25000.0,85.203,85.2393,85.0649,85.1303,25000.0
2013-06-06 15:45:00,117.17,117.29,117.1,117.26,27800.0,85.1376,85.2248,85.0867,85.203,27800.0
2013-06-06 15:50:00,117.26,117.31,117.19,117.29,50700.0,85.203,85.2393,85.1521,85.2248,50700.0
2013-06-06 15:55:00,117.29,117.34,117.2,117.33,90000.0,85.2248,85.2611,85.1594,85.2539,90000.0
2013-06-07 09:30:00,118.25,118.39,118.03,118.29,22200.0,85.9223,86.0241,85.7625,85.9514,22200.0
2013-06-07 09:35:00,118.15,118.35,117.51,117.55,100600.0,85.8497,85.995,85.3847,85.4137,100600.0
2013-06-07 09:40:00,117.67,117.76,117.35,117.46,4200.0,85.5009,85.5663,85.2684,85.3483,4200.0
2013-06-07 09:45:00,117.49,117.61,117.37,117.52,12400.0,85.3701,85.4573,85.2829,85.3919,12400.0
2013-06-07 09:50:00,117.52,118.24,117.37,118.24,13600.0,85.3919,85.9151,85.2829,85.9151,13600.0
2013-06-07 09:55:00,118.17,118.45,117.99,118.42,12000.0,85.8642,86.0677,85.7334,86.0459,12000.0
2013-06-07 10:00:00,118.42,118.7,118.4,118.42,25600.0,86.0459,86.2493,86.0313,86.0459,25600.0
2013-06-07 10:05:00,118.41,119.2,118.37,119.19,35800.0,86.0386,86.6126,86.0095,86.6054,35800.0
2013-06-07 10:10:00,119.19,119.63,118.91,118.91,50700.0,86.6054,86.9251,86.4019,86.4019,50700.0
2013-06-07 10:15:00,118.93,119.12,118.79,118.87,12600.0,86.4164,86.5545,86.3147,86.3728,12600.0
2013-06-07 10:20:00,118.85,119.17,118.81,119.12,5700.0,86.3583,86.5908,86.3293,86.5545,5700.0
2013-06-07 10:25:00,119.19,119.23,118.89,118.96,9900.0,86.6054,86.6344,86.3874,86.4382,9900.0
2013-06-07 10:30:00,118.96,119.1,118.69,118.87,33900.0,86.4382,86.54,86.2421,86.3728,33900.0
2013-06-07 10:35:00,118.92,118.92,118.65,118.88,13000.0,86.4092,86.4092,86.213,86.3801,13000.0
2013-06-07 10:40:00,118.87,118.95,118.83,118.91,4800.0,86.3728,86.431,86.3438,86.4019,4800.0
2013-06-07 10:45:00,118.88,118.92,118.72,118.9,17000.0,86.3801,86.4092,86.2639,86.3946,17000.0
2013-06-07 10:50:00,118.94,118.98,118.77,118.77,3100.0,86.4237,86.4528,86.3002,86.3002,3100.0
2013-06-07 10:55:00,118.81,118.87,118.59,118.73,29200.0,86.3293,86.3728,86.1694,86.2711,29200.0
2013-06-07 11:00:00,118.73,118.89,118.7,118.89,11900.0,86.2711,86.3874,86.2493,86.3874,11900.0
2013-06-07 11:05:00,118.87,119.04,118.87,119.0,25800.0,86.3728,86.4964,86.3728,86.4673,25800.0
2013-06-07 11:10:00,118.95,118.96,118.75,118.87,15100.0,86.431,86.4382,86.2857,86.3728,15100.0
2013-06-07 11:15:00,118.85,119.1,118.85,119.1,4700.0,86.3583,86.54,86.3583,86.54,4700.0
2013-06-07 11:20:00,119.06,119.11,118.87,118.92,11200.0,86.5109,86.5472,86.3728,86.4092,11200.0
2013-06-07 11:25:00,118.98,119.05,118.95,118.99,6600.0,86.4528,86.5036,86.431,86.46,6600.0
2013-06-07 11:30:00,119.0,119.04,118.92,119.0,6500.0,86.4673,86.4964,86.4092,86.4673,6500.0
2013-06-07 11:35:00,118.92,119.03,118.85,118.89,18800.0,86.4092,86.4891,86.3583,86.3874,18800.0
2013-06-07 11:40:00,118.93,119.02,118.91,119.01,5200.0,86.4164,86.4818,86.4019,86.4746,5200.0
2013-06-07 11:45:00,119.01,119.01,118.81,118.92,8800.0,86.4746,86.4746,86.3293,86.4092,8800.0
2013-06-07 11:50:00,118.9,118.94,118.84,118.9,11500.0,86.3946,86.4237,86.3511,86.3946,11500.0
2013-06-07 11:55:00,118.89,118.91,118.79,118.84,12400.0,86.3874,86.4019,86.3147,86.3511,12400.0
2013-06-07 12:00:00,118.84,118.87,118.68,118.72,8900.0,86.3511,86.3728,86.2348,86.2639,8900.0
2013-06-07 12:05:00,118.77,118.88,118.7,118.74,7900.0,86.3002,86.3801,86.2493,86.2784,7900.0
2013-06-07 12:10:00,118.75,118.75,118.67,118.68,5700.0,86.2857,86.2857,86.2275,86.2348,5700.0
2013-06-07 12:15:00,118.71,118.8,118.71,118.76,3300.0,86.2566,86.322,86.2566,86.2929,3300.0
2013-06-07 12:20:00,118.8,118.84,118.73,118.84,4900.0,86.322,86.3511,86.2711,86.3511,4900.0
2013-06-07 12:25:00,118.82,118.83,118.67,118.8,5500.0,86.3365,86.3438,86.2275,86.322,5500.0
2013-06-07 12:30:00,118.83,118.84,118.67,118.69,4300.0,86.3438,86.3511,86.2275,86.2421,4300.0
2013-06-07 12:35:00,118.7,118.71,118.57,118.58,9600.0,86.2493,86.2566,86.1549,86.1621,9600.0
2013-06-07 12:40:00,118.57,118.61,118.41,118.51,13000.0,86.1549,86.1839,86.0386,86.1113,13000.0
2013-06-07 12:45:00,118.54,118.54,118.35,118.48,3400.0,86.1331,86.1331,85.995,86.0895,3400.0
2013-06-07 12:50:00,118.48,118.62,118.47,118.52,9100.0,86.0895,86.1912,86.0822,86.1185,9100.0
2013-06-07 12:55:00,118.54,118.6,118.51,118.56,3000.0,86.1331,86.1767,86.1113,86.1476,3000.0
2013-06-07 13:00:00,118.57,118.66,118.57,118.65,3900.0,86.1549,86.2203,86.1549,86.213,3900.0
2013-06-07 13:05:00,118.64,118.64,118.54,118.61,1800.0,86.2057,86.2057,86.1331,86.1839,1800.0
2013-06-07 13:10:00,118.56,118.61,118.54,118.55,3300.0,86.1476,86.1839,86.1331,86.1403,3300.0
2013-06-07 13:15:00,118.57,118.62,118.54,118.59,3000.0,86.1549,86.1912,86.1331,86.1694,3000.0
2013-06-07 13:20:00,118.57,118.59,118.4,118.4,16400.0,86.1549,86.1694,86.0313,86.0313,16400.0
2013-06-07 13:25:00,118.39,118.41,118.29,118.3,4100.0,86.0241,86.0386,85.9514,85.9587,4100.0
2013-06-07 13:30:00,118.38,118.44,118.38,118.38,2900.0,86.0168,86.0604,86.0168,86.0168,2900.0
2013-06-07 13:35:00,118.39,118.56,118.39,118.54,8400.0,86.0241,86.1476,86.0241,86.1331,8400.0
2013-06-07 13:40:00,118.52,118.56,118.25,118.25,8500.0,86.1185,86.1476,85.9223,85.9223,8500.0
2013-06-07 13:45:00,118.22,118.35,118.22,118.28,3200.0,85.9005,85.995,85.9005,85.9441,3200.0
2013-06-07 13:50:00,118.33,118.38,118.28,118.34,4700.0,85.9805,86.0168,85.9441,85.9877,4700.0
2013-06-07 13:55:00,118.37,118.37,118.24,118.28,5900.0,86.0095,86.0095,85.9151,85.9441,5900.0
2013-06-07 14:00:00,118.21,118.38,118.19,118.3,7400.0,85.8933,86.0168,85.8788,85.9587,7400.0
2013-06-07 14:05:00,118.29,118.29,118.17,118.27,8600.0,85.9514,85.9514,85.8642,85.9369,8600.0
2013-06-07 14:10:00,118.23,118.23,118.11,118.21,6000.0,85.9078,85.9078,85.8206,85.8933,6000.0
2013-06-07 14:15:00,118.16,118.21,118.16,118.16,1900.0,85.857,85.8933,85.857,85.857,1900.0
2013-06-07 14:20:00,118.14,118.14,117.88,117.97,54400.0,85.8424,85.8424,85.6535,85.7189,54400.0
2013-06-07 14:25:00,117.94,118.06,117.69,117.97,9800.0,85.6971,85.7843,85.5154,85.7189,9800.0
2013-06-07 14:30:00,117.97,118.06,117.83,118.06,5300.0,85.7189,85.7843,85.6172,85.7843,5300.0
2013-06-07 14:35:00,118.07,118.15,118.0,118.03,4800.0,85.7916,85.8497,85.7407,85.7625,4800.0
2013-06-07 14:40:00,118.03,118.15,118.02,118.15,5400.0,85.7625,85.8497,85.7552,85.8497,5400.0
2013-06-07 14:45:00,118.15,118.21,118.03,118.17,4000.0,85.8497,85.8933,85.7625,85.8642,4000.0
2013-06-07 14:50:00,118.22,118.45,118.22,118.45,4600.0,85.9005,86.0677,85.9005,86.0677,4600.0
2013-06-07 14:55:00,118.41,118.51,118.35,118.41,7900.0,86.0386,86.1113,85.995,86.0386,7900.0
2013-06-07 15:00:00,118.43,118.43,118.28,118.31,4600.0,86.0531,86.0531,85.9441,85.9659,4600.0
2013-06-07 15:05:00,118.33,118.33,118.12,118.18,5100.0,85.9805,85.9805,85.8279,85.8715,5100.0
2013-06-07 15:10:00,118.17,118.32,118.11,118.22,10000.0,85.8642,85.9732,85.8206,85.9005,10000.0
2013-06-07 15:15:00,118.19,118.42,118.19,118.39,5500.0,85.8788,86.0459,85.8788,86.0241,5500.0
2013-06-07 15:20:00,118.39,118.39,118.15,118.19,5600.0,86.0241,86.0241,85.8497,85.8788,5600.0
2013-06-07 15:25:00,118.21,118.3,118.15,118.3,3500.0,85.8933,85.9587,85.8497,85.9587,3500.0
2013-06-07 15:30:00,118.3,118.5,118.26,118.3,12800.0,85.9587,86.104,85.9296,85.9587,12800.0
2013-06-07 15:35:00,118.3,118.33,118.23,118.29,10500.0,85.9587,85.9805,85.9078,85.9514,10500.0
2013-06-07 15:40:00,118.3,118.41,118.28,118.34,13800.0,85.9587,86.0386,85.9441,85.9877,13800.0
2013-06-07 15:45:00,118.35,118.55,118.33,118.52,19600.0,85.995,86.1403,85.9805,86.1185,19600.0
2013-06-07 15:50:00,118.55,118.68,118.47,118.67,27200.0,86.1403,86.2348,86.0822,86.2275,27200.0
2013-06-07 15:55:00,118.65,118.69,118.43,118.55,64400.0,86.213,86.2421,86.0531,86.1403,64400.0
2013-06-10 09:30:00,119.13,119.13,118.6,118.75,17800.0,86.5618,86.5618,86.1767,86.2857,17800.0
2013-06-10 09:35:00,118.71,118.99,118.65,118.7,14000.0,86.2566,86.46,86.213,86.2493,14000.0
2013-06-10 09:40:00,118.7,118.78,118.17,118.28,11200.0,86.2493,86.3075,85.8642,85.9441,11200.0
2013-06-10 09:45:00,118.26,118.44,117.99,118.44,9900.0,85.9296,86.0604,85.7334,86.0604,9900.0
2013-06-10 09:50:00,118.44,118.57,118.16,118.34,4300.0,86.0604,86.1549,85.857,85.9877,4300.0
2013-06-10 09:55:00,118.22,118.41,118.11,118.26,5100.0,85.9005,86.0386,85.8206,85.9296,5100.0
2013-06-10 10:00:00,118.41,118.41,118.0,118.16,8300.0,86.0386,86.0386,85.7407,85.857,8300.0
2013-06-10 10:05:00,118.2,118.21,117.91,118.06,6000.0,85.886,85.8933,85.6753,85.7843,6000.0
2013-06-10 10:10:00,118.04,118.09,117.82,117.89,31100.0,85.7698,85.8061,85.6099,85.6608,31100.0
2013-06-10 10:15:00,117.94,118.45,117.94,118.45,107700.0,85.6971,86.0677,85.6971,86.0677,107700.0
2013-06-10 10:20:00,118.39,118.52,118.24,118.27,8800.0,86.0241,86.1185,85.9151,85.9369,8800.0
2013-06-10 10:25:00,118.33,118.51,118.3,118.31,12000.0,85.9805,86.1113,85.9587,85.9659,12000.0
2013-06-10 10:30:00,118.32,118.35,118.2,118.32,8400.0,85.9732,85.995,85.886,85.9732,8400.0
2013-06-10 10:35:00,118.33,118.7,118.32,118.69,15400.0,85.9805,86.2493,85.9732,86.2421,15400.0
2013-06-10 10:40:00,118.65,118.85,118.65,118.83,7000.0,86.213,86.3583,86.213,86.3438,7000.0
2013-06-10 10:45:00,118.77,118.78,118.65,118.7,8400.0,86.3002,86.3075,86.213,86.2493,8400.0
2013-06-10 10:50:00,118.7,118.84,118.68,118.77,7900.0,86.2493,86.3511,86.2348,86.3002,7900.0
2013-06-10 10:55:00,118.79,118.82,118.67,118.7,14800.0,86.3147,86.3365,86.2275,86.2493,14800.0
2013-06-10 11:00:00,118.75,118.8,118.55,118.62,7300.0,86.2857,86.322,86.1403,86.1912,7300.0
2013-06-10 11:05:00,118.63,118.79,118.59,118.76,10700.0,86.1985,86.3147,86.1694,86.2929,10700.0
2013-06-10 11:10:00,118.76,118.89,118.76,118.89,7400.0,86.2929,86.3874,86.2929,86.3874,7400.0
2013-06-10 11:15:00,118.86,118.95,118.74,118.79,6200.0,86.3656,86.431,86.2784,86.3147,6200.0
2013-06-10 11:20:00,118.73,118.77,118.69,118.77,3800.0,86.2711,86.3002,86.2421,86.3002,3800.0
2013-06-10 11:25:00,118.74,118.87,118.67,118.73,6900.0,86.2784,86.3728,86.2275,86.2711,6900.0
2013-06-10 11:30:00,118.76,118.79,118.54,118.66,3800.0,86.2929,86.3147,86.1331,86.2203,3800.0
2013-06-10 11:35:00,118.66,118.77,118.62,118.67,6900.0,86.2203,86.3002,86.1912,86.2275,6900.0
2013-06-10 11:40:00,118.68,118.87,118.65,118.87,9200.0,86.2348,86.3728,86.213,86.3728,9200.0
2013-06-10 11:45:00,118.87,119.05,118.87,119.04,16500.0,86.3728,86.5036,86.3728,86.4964,16500.0
2013-06-10 11:50:00,119.01,119.04,118.78,118.79,14900.0,86.4746,86.4964,86.3075,86.3147,14900.0
2013-06-10 11:55:00,118.76,118.79,118.57,118.57,5400.0,86.2929,86.3147,86.1549,86.1549,5400.0
2013-06-10 12:00:00,118.54,118.62,118.47,118.62,4200.0,86.1331,86.1912,86.0822,86.1912,4200.0
2013-06-10 12:05:00,118.79,118.85,118.57,118.57,4400.0,86.3147,86.3583,86.1549,86.1549,4400.0
2013-06-10 12:10:00,118.57,118.75,118.57,118.75,3800.0,86.1549,86.2857,86.1549,86.2857,3800.0
2013-06-10 12:15:00,118.73,118.73,118.6,118.64,4800.0,86.2711,86.2711,86.1767,86.2057,4800.0
2013-06-10 12:20:00,118.68,118.79,118.67,118.69,3900.0,86.2348,86.3147,86.2275,86.2421,3900.0
2013-06-10 12:25:00,118.69,118.76,118.63,118.69,7200.0,86.2421,86.2929,86.1985,86.2421,7200.0
2013-06-10 12:30:00,118.62,118.68,118.53,118.59,2900.0,86.1912,86.2348,86.1258,86.1694,2900.0
2013-06-10 12:35:00,118.53,118.58,118.46,118.46,3900.0,86.1258,86.1621,86.0749,86.0749,3900.0
2013-06-10 12:40:00,118.47,118.53,118.43,118.45,14600.0,86.0822,86.1258,86.0531,86.0677,14600.0
2013-06-10 12:45:00,118.44,118.53,118.42,118.48,3900.0,86.0604,86.1258,86.0459,86.0895,3900.0
2013-06-10 12:50:00,118.48,118.54,118.41,118.54,17200.0,86.0895,86.1331,86.0386,86.1331,17200.0
2013-06-10 12:55:00,118.53,118.55,118.42,118.47,4900.0,86.1258,86.1403,86.0459,86.0822,4900.0
2013-06-10 13:00:00,118.47,118.59,118.41,118.52,3000.0,86.0822,86.1694,86.0386,86.1185,3000.0
2013-06-10 13:05:00,118.51,118.57,118.45,118.52,7000.0,86.1113,86.1549,86.0677,86.1185,7000.0
2013-06-10 13:10:00,118.52,118.58,118.42,118.46,7500.0,86.1185,86.1621,86.0459,86.0749,7500.0
2013-06-10 13:15:00,118.42,118.57,118.42,118.54,5100.0,86.0459,86.1549,86.0459,86.1331,5100.0
2013-06-10 13:20:00,118.54,118.7,118.54,118.58,4200.0,86.1331,86.2493,86.1331,86.1621,4200.0
2013-06-10 13:25:00,118.6,118.6,118.48,118.52,3700.0,86.1767,86.1767,86.0895,86.1185,3700.0
2013-06-10 13:30:00,118.54,118.56,118.42,118.54,2700.0,86.1331,86.1476,86.0459,86.1331,2700.0
2013-06-10 13:35:00,118.5,118.59,118.42,118.54,2500.0,86.104,86.1694,86.0459,86.1331,2500.0
2013-06-10 13:40:00,118.55,118.63,118.46,118.63,4400.0,86.1403,86.1985,86.0749,86.1985,4400.0
2013-06-10 13:45:00,118.6,118.69,118.57,118.57,1800.0,86.1767,86.2421,86.1549,86.1549,1800.0
2013-06-10 13:50:00,118.56,118.56,118.5,118.53,2800.0,86.1476,86.1476,86.104,86.1258,2800.0
2013-06-10 13:55:00,118.59,118.66,118.5,118.62,3900.0,86.1694,86.2203,86.104,86.1912,3900.0
2013-06-10 14:00:00,118.63,118.68,118.52,118.52,3000.0,86.1985,86.2348,86.1185,86.1185,3000.0
2013-06-10 14:05:00,118.59,118.67,118.52,118.55,7100.0,86.1694,86.2275,86.1185,86.1403,7100.0
2013-06-10 14:10:00,118.55,118.59,118.4,118.54,6400.0,86.1403,86.1694,86.0313,86.1331,6400.0
2013-06-10 14:15:00,118.54,118.54,118.43,118.43,6200.0,86.1331,86.1331,86.0531,86.0531,6200.0
2013-06-10 14:20:00,118.45,118.52,118.36,118.47,3800.0,86.0677,86.1185,86.0023,86.0822,3800.0
2013-06-10 14:25:00,118.48,118.69,118.46,118.5,5900.0,86.0895,86.2421,86.0749,86.104,5900.0
2013-06-10 14:30:00,118.47,118.62,118.47,118.59,8400.0,86.0822,86.1912,86.0822,86.1694,8400.0
2013-06-10 14:35:00,118.53,118.56,118.45,118.47,7200.0,86.1258,86.1476,86.0677,86.0822,7200.0
2013-06-10 14:40:00,118.45,118.48,118.38,118.38,7300.0,86.0677,86.0895,86.0168,86.0168,7300.0
2013-06-10 14:45:00,118.36,118.54,118.33,118.53,2500.0,86.0023,86.1331,85.9805,86.1258,2500.0
2013-06-10 14:50:00,118.58,118.77,118.58,118.77,3800.0,86.1621,86.3002,86.1621,86.3002,3800.0
2013-06-10 14:55:00,118.75,118.83,118.66,118.81,14400.0,86.2857,86.3438,86.2203,86.3293,14400.0
2013-06-10 15:00:00,118.79,118.79,118.66,118.78,6200.0,86.3147,86.3147,86.2203,86.3075,6200.0
2013-06-10 15:05:00,118.76,118.95,118.69,118.9,7400.0,86.2929,86.431,86.2421,86.3946,7400.0
2013-06-10 15:10:00,118.9,118.94,118.76,118.81,5300.0,86.3946,86.4237,86.2929,86.3293,5300.0
2013-06-10 15:15:00,118.79,118.84,118.71,118.8,6700.0,86.3147,86.3511,86.2566,86.322,6700.0
2013-06-10 15:20:00,118.82,118.88,118.71,118.77,7200.0,86.3365,86.3801,86.2566,86.3002,7200.0
2013-06-10 15:25:00,118.75,118.77,118.56,118.67,9300.0,86.2857,86.3002,86.1476,86.2275,9300.0
2013-06-10 15:30:00,118.69,118.75,118.58,118.75,9100.0,86.2421,86.2857,86.1621,86.2857,9100.0
2013-06-10 15:35:00,118.75,118.8,118.66,118.67,11400.0,86.2857,86.322,86.2203,86.2275,11400.0
2013-06-10 15:40:00,118.64,118.71,118.6,118.66,9700.0,86.2057,86.2566,86.1767,86.2203,9700.0
2013-06-10 15:45:00,118.64,118.7,118.49,118.49,17800.0,86.2057,86.2493,86.0967,86.0967,17800.0
2013-06-10 15:50:00,118.49,118.54,118.41,118.48,48900.0,86.0967,86.1331,86.0386,86.0895,48900.0
2013-06-10 15:55:00,118.48,118.65,118.42,118.65,79700.0,86.0895,86.213,86.0459,86.213,79700.0
2013-06-11 09:30:00,117.11,117.16,116.38,116.68,48000.0,85.094,85.1303,84.5636,84.7816,48000.0
2013-06-11 09:35:00,116.75,116.94,116.67,116.84,45300.0,84.8324,84.9705,84.7743,84.8978,45300.0
2013-06-11 09:40:00,116.86,117.44,116.8,117.4,31800.0,84.9124,85.3338,84.8688,85.3047,31800.0
2013-06-11 09:45:00,117.35,117.93,117.2,117.75,38100.0,85.2684,85.6898,85.1594,85.559,38100.0
2013-06-11 09:50:00,117.75,118.23,117.75,118.1,36900.0,85.559,85.9078,85.559,85.8134,36900.0
2013-06-11 09:55:00,118.07,118.16,118.0,118.0,18100.0,85.7916,85.857,85.7407,85.7407,18100.0
2013-06-11 10:00:00,118.05,118.15,118.0,118.0,28400.0,85.777,85.8497,85.7407,85.7407,28400.0
2013-06-11 10:05:00,118.0,118.14,118.0,118.0,52200.0,85.7407,85.8424,85.7407,85.7407,52200.0
2013-06-11 10:10:00,118.0,118.01,117.66,117.86,63900.0,85.7407,85.748,85.4936,85.639,63900.0
2013-06-11 10:15:00,117.84,118.03,117.75,117.95,53200.0,85.6244,85.7625,85.559,85.7044,53200.0
2013-06-11 10:20:00,117.98,118.21,117.83,118.11,29800.0,85.7262,85.8933,85.6172,85.8206,29800.0
2013-06-11 10:25:00,118.11,118.34,117.9,118.34,16400.0,85.8206,85.9877,85.668,85.9877,16400.0
2013-06-11 10:30:00,118.34,118.58,118.22,118.48,16400.0,85.9877,86.1621,85.9005,86.0895,16400.0
2013-06-11 10:35:00,118.52,118.67,118.43,118.67,12300.0,86.1185,86.2275,86.0531,86.2275,12300.0
2013-06-11 10:40:00,118.62,118.81,118.6,118.81,9100.0,86.1912,86.3293,86.1767,86.3293,9100.0
2013-06-11 10:45:00,118.81,119.04,118.8,119.0,27900.0,86.3293,86.4964,86.322,86.4673,27900.0
2013-06-11 10:50:00,119.02,119.05,118.9,118.91,26100.0,86.4818,86.5036,86.3946,86.4019,26100.0
2013-06-11 10:55:00,118.87,119.19,118.85,118.89,5800.0,86.3728,86.6054,86.3583,86.3874,5800.0
2013-06-11 11:00:00,118.86,118.93,118.64,118.82,10300.0,86.3656,86.4164,86.2057,86.3365,10300.0
2013-06-11 11:05:00,118.86,118.86,118.43,118.6,12200.0,86.3656,86.3656,86.0531,86.1767,12200.0
2013-06-11 11:10:00,118.63,119.0,118.62,118.99,16600.0,86.1985,86.4673,86.1912,86.46,16600.0
2013-06-11 11:15:00,118.99,119.31,118.99,119.31,29700.0,86.46,86.6926,86.46,86.6926,29700.0
2013-06-11 11:20:00,119.28,119.33,119.14,119.23,13000.0,86.6708,86.7071,86.569,86.6344,13000.0
2013-06-11 11:25:00,119.25,119.5,119.25,119.4,16300.0,86.649,86.8306,86.649,86.758,16300.0
2013-06-11 11:30:00,119.38,119.47,119.23,119.24,52900.0,86.7434,86.8088,86.6344,86.6417,52900.0
2013-06-11 11:35:00,119.27,119.27,119.11,119.15,6900.0,86.6635,86.6635,86.5472,86.5763,6900.0
2013-06-11 11:40:00,119.15,119.33,119.11,119.27,12700.0,86.5763,86.7071,86.5472,86.6635,12700.0
2013-06-11 11:45:00,119.3,119.33,119.19,119.26,39400.0,86.6853,86.7071,86.6054,86.6562,39400.0
2013-06-11 11:50:00,119.29,119.29,119.05,119.05,4600.0,86.678,86.678,86.5036,86.5036,4600.0
2013-06-11 11:55:00,119.06,119.11,118.98,119.0,10600.0,86.5109,86.5472,86.4528,86.4673,10600.0
2013-06-11 12:00:00,118.96,119.07,118.96,119.05,7800.0,86.4382,86.5182,86.4382,86.5036,7800.0
2013-06-11 12:05:00,118.98,119.06,118.92,118.98,5300.0,86.4528,86.5109,86.4092,86.4528,5300.0
2013-06-11 12:10:00,119.06,119.14,119.0,119.12,16300.0,86.5109,86.569,86.4673,86.5545,16300.0
2013-06-11 12:15:00,119.07,119.08,118.79,118.85,5400.0,86.5182,86.5254,86.3147,86.3583,5400.0
2013-06-11 12:20:00,118.84,118.87,118.69,118.72,9300.0,86.3511,86.3728,86.2421,86.2639,9300.0
2013-06-11 12:25:00,118.74,118.92,118.74,118.88,3300.0,86.2784,86.4092,86.2784,86.3801,3300.0
2013-06-11 12:30:00,118.98,118.98,118.88,118.92,3200.0,86.4528,86.4528,86.3801,86.4092,3200.0
2013-06-11 12:35:00,118.92,118.92,118.8,118.87,3800.0,86.4092,86.4092,86.322,86.3728,3800.0
2013-06-11 12:40:00,118.83,118.96,118.8,118.96,3900.0,86.3438,86.4382,86.322,86.4382,3900.0
2013-06-11 12:45:00,118.99,119.0,118.79,118.88,3700.0,86.46,86.4673,86.3147,86.3801,3700.0
2013-06-11 12:50:00,118.79,118.79,118.63,118.69,4200.0,86.3147,86.3147,86.1985,86.2421,4200.0
2013-06-11 12:55:00,118.68,118.87,118.68,118.76,7000.0,86.2348,86.3728,86.2348,86.2929,7000.0
2013-06-11 13:00:00,118.78,118.78,118.65,118.74,8000.0,86.3075,86.3075,86.213,86.2784,8000.0
2013-06-11 13:05:00,118.74,118.74,118.61,118.62,4700.0,86.2784,86.2784,86.1839,86.1912,4700.0
2013-06-11 13:10:00,118.55,118.6,118.45,118.45,2900.0,86.1403,86.1767,86.0677,86.0677,2900.0
2013-06-11 13:15:00,118.49,118.49,118.29,118.32,12000.0,86.0967,86.0967,85.9514,85.9732,12000.0
2013-06-11 13:20:00,118.3,118.42,118.19,118.42,6100.0,85.9587,86.0459,85.8788,86.0459,6100.0
2013-06-11 13:25:00,118.39,118.46,118.35,118.37,6600.0,86.0241,86.0749,85.995,86.0095,6600.0
2013-06-11 13:30:00,118.3,118.38,118.0,118.0,6700.0,85.9587,86.0168,85.7407,85.7407,6700.0
2013-06-11 13:35:00,117.97,118.05,117.87,118.02,106100.0,85.7189,85.777,85.6462,85.7552,106100.0
2013-06-11 13:40:00,117.99,118.04,117.82,117.83,11600.0,85.7334,85.7698,85.6099,85.6172,11600.0
2013-06-11 13:45:00,117.8,117.95,117.8,117.85,18400.0,85.5954,85.7044,85.5954,85.6317,18400.0
2013-06-11 13:50:00,117.83,118.21,117.83,118.0,25100.0,85.6172,85.8933,85.6172,85.7407,25100.0
2013-06-11 13:55:00,118.06,118.06,117.71,117.77,7700.0,85.7843,85.7843,85.53,85.5736,7700.0
2013-06-11 14:00:00,117.71,118.01,117.69,118.0,24600.0,85.53,85.748,85.5154,85.7407,24600.0
2013-06-11 14:05:00,117.98,117.99,117.65,117.91,16700.0,85.7262,85.7334,85.4864,85.6753,16700.0
2013-06-11 14:10:00,117.92,118.02,117.83,117.95,10000.0,85.6826,85.7552,85.6172,85.7044,10000.0
2013-06-11 14:15:00,117.92,118.18,117.9,118.09,12300.0,85.6826,85.8715,85.668,85.8061,12300.0
2013-06-11 14:20:00,118.09,118.18,118.01,118.18,8100.0,85.8061,85.8715,85.748,85.8715,8100.0
2013-06-11 14:25:00,118.16,118.17,117.98,118.12,9700.0,85.857,85.8642,85.7262,85.8279,9700.0
2013-06-11 14:30:00,118.16,118.25,118.07,118.07,14000.0,85.857,85.9223,85.7916,85.7916,14000.0
2013-06-11 14:35:00,118.07,118.21,118.06,118.08,9700.0,85.7916,85.8933,85.7843,85.7988,9700.0
2013-06-11 14:40:00,118.08,118.19,117.98,118.01,11200.0,85.7988,85.8788,85.7262,85.748,11200.0
2013-06-11 14:45:00,117.97,118.0,117.88,117.91,9600.0,85.7189,85.7407,85.6535,85.6753,9600.0
2013-06-11 14:50:00,117.95,118.09,117.63,117.79,72500.0,85.7044,85.8061,85.4718,85.5881,72500.0
2013-06-11 14:55:00,117.8,118.21,117.8,118.14,14300.0,85.5954,85.8933,85.5954,85.8424,14300.0
2013-06-11 15:00:00,118.11,118.25,117.92,118.01,20100.0,85.8206,85.9223,85.6826,85.748,20100.0
2013-06-11 15:05:00,118.0,118.11,117.93,117.96,36300.0,85.7407,85.8206,85.6898,85.7116,36300.0
2013-06-11 15:10:00,117.97,118.06,117.88,118.02,15000.0,85.7189,85.7843,85.6535,85.7552,15000.0
2013-06-11 15:15:00,118.07,118.21,117.92,118.14,15800.0,85.7916,85.8933,85.6826,85.8424,15800.0
2013-06-11 15:20:00,118.13,118.13,117.88,118.0,27600.0,85.8352,85.8352,85.6535,85.7407,27600.0
2013-06-11 15:25:00,118.04,118.06,117.78,117.78,48400.0,85.7698,85.7843,85.5808,85.5808,48400.0
2013-06-11 15:30:00,117.8,117.85,117.65,117.7,16000.0,85.5954,85.6317,85.4864,85.5227,16000.0
2013-06-11 15:35:00,117.71,117.89,117.66,117.69,19200.0,85.53,85.6608,85.4936,85.5154,19200.0
2013-06-11 15:40:00,117.63,117.7,117.47,117.51,13000.0,85.4718,85.5227,85.3556,85.3847,13000.0
2013-06-11 15:45:00,117.5,117.58,117.33,117.56,27800.0,85.3774,85.4355,85.2539,85.421,27800.0
2013-06-11 15:50:00,117.53,117.63,117.39,117.49,31100.0,85.3992,85.4718,85.2975,85.3701,31100.0
2013-06-11 15:55:00,117.49,117.52,117.34,117.44,50000.0,85.3701,85.3919,85.2611,85.3338,50000.0
2013-06-12 09:30:00,118.56,118.63,118.0,118.06,45400.0,86.1476,86.1985,85.7407,85.7843,45400.0
2013-06-12 09:35:00,118.02,118.02,117.72,117.81,44000.0,85.7552,85.7552,85.5372,85.6026,44000.0
2013-06-12 09:40:00,117.88,117.97,117.66,117.91,15500.0,85.6535,85.7189,85.4936,85.6753,15500.0
2013-06-12 09:45:00,117.9,117.91,117.33,117.41,20700.0,85.668,85.6753,85.2539,85.312,20700.0
2013-06-12 09:50:00,117.44,117.85,117.24,117.53,11600.0,85.3338,85.6317,85.1885,85.3992,11600.0
2013-06-12 09:55:00,117.53,117.64,116.99,117.32,50400.0,85.3992,85.4791,85.0068,85.2466,50400.0
2013-06-12 10:00:00,117.35,117.35,116.79,116.82,13700.0,85.2684,85.2684,84.8615,84.8833,13700.0
2013-06-12 10:05:00,116.85,117.06,116.8,117.0,7100.0,84.9051,85.0577,84.8688,85.0141,7100.0
2013-06-12 10:10:00,116.97,116.98,116.6,116.83,25200.0,84.9923,84.9995,84.7234,84.8906,25200.0
2013-06-12 10:15:00,116.83,116.91,116.69,116.87,17800.0,84.8906,84.9487,84.7888,84.9196,17800.0
2013-06-12 10:20:00,116.9,117.18,116.88,116.97,21300.0,84.9414,85.1449,84.9269,84.9923,21300.0
2013-06-12 10:25:00,117.01,117.35,116.96,117.34,16900.0,85.0213,85.2684,84.985,85.2611,16900.0
2013-06-12 10:30:00,117.32,117.55,117.24,117.36,24000.0,85.2466,85.4137,85.1885,85.2757,24000.0
2013-06-12 10:35:00,117.37,117.48,117.2,117.2,16500.0,85.2829,85.3629,85.1594,85.1594,16500.0
2013-06-12 10:40:00,117.22,117.48,117.14,117.42,8100.0,85.1739,85.3629,85.1158,85.3193,8100.0
2013-06-12 10:45:00,117.35,117.35,117.0,117.1,9500.0,85.2684,85.2684,85.0141,85.0867,9500.0
2013-06-12 10:50:00,117.14,117.19,116.86,116.86,86300.0,85.1158,85.1521,84.9124,84.9124,86300.0
2013-06-12 10:55:00,116.92,116.99,116.78,116.99,19200.0,84.9559,85.0068,84.8542,85.0068,19200.0
2013-06-12 11:00:00,117.03,117.22,116.94,117.22,14200.0,85.0359,85.1739,84.9705,85.1739,14200.0
2013-06-12 11:05:00,117.18,117.36,117.07,117.34,11100.0,85.1449,85.2757,85.0649,85.2611,11100.0
2013-06-12 11:10:00,117.36,117.39,117.05,117.17,10200.0,85.2757,85.2975,85.0504,85.1376,10200.0
2013-06-12 11:15:00,117.17,117.3,117.05,117.28,6600.0,85.1376,85.2321,85.0504,85.2175,6600.0
2013-06-12 11:20:00,117.35,117.41,117.25,117.27,9900.0,85.2684,85.312,85.1957,85.2103,9900.0
2013-06-12 11:25:00,117.31,117.32,117.01,117.04,18000.0,85.2393,85.2466,85.0213,85.0431,18000.0
2013-06-12 11:30:00,116.99,117.08,116.76,117.0,16300.0,85.0068,85.0722,84.8397,85.0141,16300.0
2013-06-12 11:35:00,117.04,117.04,116.75,116.75,25400.0,85.0431,85.0431,84.8324,84.8324,25400.0
2013-06-12 11:40:00,116.77,116.89,116.58,116.82,19300.0,84.847,84.9341,84.7089,84.8833,19300.0
2013-06-12 11:45:00,116.83,116.83,116.36,116.39,11200.0,84.8906,84.8906,84.549,84.5708,11200.0
2013-06-12 11:50:00,116.4,116.48,116.26,116.31,18300.0,84.5781,84.6362,84.4764,84.5127,18300.0
2013-06-12 11:55:00,116.31,116.48,116.11,116.16,82300.0,84.5127,84.6362,84.3674,84.4037,82300.0
2013-06-12 12:00:00,116.12,116.53,116.07,116.43,55200.0,84.3747,84.6726,84.3383,84.5999,55200.0
2013-06-12 12:05:00,116.42,116.65,116.34,116.55,13900.0,84.5926,84.7598,84.5345,84.6871,13900.0
2013-06-12 12:10:00,116.55,116.59,116.37,116.37,33000.0,84.6871,84.7162,84.5563,84.5563,33000.0
2013-06-12 12:15:00,116.37,116.5,116.26,116.36,12500.0,84.5563,84.6508,84.4764,84.549,12500.0
2013-06-12 12:20:00,116.4,116.47,116.23,116.47,5400.0,84.5781,84.629,84.4546,84.629,5400.0
2013-06-12 12:25:00,116.41,116.49,116.31,116.49,6200.0,84.5854,84.6435,84.5127,84.6435,6200.0
2013-06-12 12:30:00,116.41,116.58,116.34,116.5,3200.0,84.5854,84.7089,84.5345,84.6508,3200.0
2013-06-12 12:35:00,116.49,116.62,116.37,116.41,5100.0,84.6435,84.738,84.5563,84.5854,5100.0
2013-06-12 12:40:00,116.4,116.55,116.24,116.46,5500.0,84.5781,84.6871,84.4618,84.6217,5500.0
2013-06-12 12:45:00,116.51,116.55,116.45,116.53,5900.0,84.658,84.6871,84.6144,84.6726,5900.0
2013-06-12 12:50:00,116.56,116.69,116.49,116.67,3200.0,84.6944,84.7888,84.6435,84.7743,3200.0
2013-06-12 12:55:00,116.7,116.75,116.64,116.73,4200.0,84.7961,84.8324,84.7525,84.8179,4200.0
2013-06-12 13:00:00,116.73,116.85,116.62,116.75,9600.0,84.8179,84.9051,84.738,84.8324,9600.0
2013-06-12 13:05:00,116.75,117.05,116.7,116.9,9800.0,84.8324,85.0504,84.7961,84.9414,9800.0
2013-06-12 13:10:00,116.92,116.93,116.72,116.72,4300.0,84.9559,84.9632,84.8106,84.8106,4300.0
2013-06-12 13:15:00,116.77,116.83,116.73,116.73,4600.0,84.847,84.8906,84.8179,84.8179,4600.0
2013-06-12 13:20:00,116.74,116.74,116.58,116.62,8700.0,84.8252,84.8252,84.7089,84.738,8700.0
2013-06-12 13:25:00,116.59,116.75,116.58,116.62,6500.0,84.7162,84.8324,84.7089,84.738,6500.0
2013-06-12 13:30:00,116.65,116.77,116.6,116.6,53000.0,84.7598,84.847,84.7234,84.7234,53000.0
2013-06-12 13:35:00,116.62,116.62,116.35,116.35,4600.0,84.738,84.738,84.5418,84.5418,4600.0
2013-06-12 13:40:00,116.37,116.42,116.29,116.4,16500.0,84.5563,84.5926,84.4982,84.5781,16500.0
2013-06-12 13:45:00,116.53,116.63,116.43,116.45,4000.0,84.6726,84.7452,84.5999,84.6144,4000.0
2013-06-12 13:50:00,116.43,116.59,116.38,116.59,8300.0,84.5999,84.7162,84.5636,84.7162,8300.0
2013-06-12 13:55:00,116.61,116.65,116.45,116.46,7300.0,84.7307,84.7598,84.6144,84.6217,7300.0
2013-06-12 14:00:00,116.46,116.52,116.17,116.27,8700.0,84.6217,84.6653,84.411,84.4836,8700.0
2013-06-12 14:05:00,116.28,116.35,116.2,116.31,6200.0,84.4909,84.5418,84.4328,84.5127,6200.0
2013-06-12 14:10:00,116.33,116.34,115.95,116.0,10300.0,84.5272,84.5345,84.2511,84.2875,10300.0
2013-06-12 14:15:00,116.0,116.0,115.83,115.95,12900.0,84.2875,84.2875,84.1639,84.2511,12900.0
2013-06-12 14:20:00,115.96,116.16,115.96,116.11,34400.0,84.2584,84.4037,84.2584,84.3674,34400.0
2013-06-12 14:25:00,116.12,116.13,115.9,115.96,10100.0,84.3747,84.3819,84.2148,84.2584,10100.0
2013-06-12 14:30:00,115.96,116.09,115.79,115.94,13600.0,84.2584,84.3529,84.1349,84.2439,13600.0
2013-06-12 14:35:00,115.95,116.0,115.82,115.96,6300.0,84.2511,84.2875,84.1567,84.2584,6300.0
2013-06-12 14:40:00,115.97,116.18,115.97,116.06,12100.0,84.2657,84.4183,84.2657,84.3311,12100.0
2013-06-12 14:45:00,116.09,116.11,115.89,115.9,16400.0,84.3529,84.3674,84.2075,84.2148,16400.0
2013-06-12 14:50:00,115.92,116.01,115.86,115.99,8100.0,84.2293,84.2947,84.1857,84.2802,8100.0
2013-06-12 14:55:00,115.97,115.99,115.85,115.99,52300.0,84.2657,84.2802,84.1785,84.2802,52300.0
2013-06-12 15:00:00,115.96,116.0,115.79,115.82,13500.0,84.2584,84.2875,84.1349,84.1567,13500.0
2013-06-12 15:05:00,115.78,115.98,115.75,115.88,16900.0,84.1276,84.2729,84.1058,84.2003,16900.0
2013-06-12 15:10:00,115.86,115.88,115.71,115.81,13200.0,84.1857,84.2003,84.0767,84.1494,13200.0
2013-06-12 15:15:00,115.78,115.83,115.65,115.67,89200.0,84.1276,84.1639,84.0331,84.0477,89200.0
2013-06-12 15:20:00,115.66,115.85,115.57,115.78,22000.0,84.0404,84.1785,83.975,84.1276,22000.0
2013-06-12 15:25:00,115.75,115.9,115.74,115.8,8200.0,84.1058,84.2148,84.0985,84.1421,8200.0
2013-06-12 15:30:00,115.8,115.81,115.61,115.62,21000.0,84.1421,84.1494,84.0041,84.0113,21000.0
2013-06-12 15:35:00,115.63,115.86,115.63,115.71,19700.0,84.0186,84.1857,84.0186,84.0767,19700.0
2013-06-12 15:40:00,115.7,115.8,115.64,115.77,22100.0,84.0695,84.1421,84.0259,84.1203,22100.0
2013-06-12 15:45:00,115.78,115.96,115.76,115.85,31100.0,84.1276,84.2584,84.1131,84.1785,31100.0
2013-06-12 15:50:00,115.87,115.91,115.76,115.81,42400.0,84.193,84.2221,84.1131,84.1494,42400.0
2013-06-12 15:55:00,115.81,115.85,115.66,115.74,76700.0,84.1494,84.1785,84.0404,84.0985,76700.0
2013-06-13 09:30:00,115.11,115.69,115.0,115.29,51700.0,83.6408,84.0622,83.5608,83.7716,51700.0
2013-06-13 09:35:00,115.27,115.27,114.91,115.15,51300.0,83.757,83.757,83.4955,83.6698,51300.0
2013-06-13 09:40:00,115.18,115.5,115.1,115.37,32400.0,83.6916,83.9242,83.6335,83.8297,32400.0
2013-06-13 09:45:00,115.37,115.51,115.08,115.09,85100.0,83.8297,83.9314,83.619,83.6262,85100.0
2013-06-13 09:50:00,115.04,115.23,114.96,115.2,20400.0,83.5899,83.728,83.5318,83.7062,20400.0
2013-06-13 09:55:00,115.19,115.87,115.14,115.78,27100.0,83.6989,84.193,83.6626,84.1276,27100.0
2013-06-13 10:00:00,115.74,116.07,115.73,115.8,22200.0,84.0985,84.3383,84.0913,84.1421,22200.0
2013-06-13 10:05:00,115.78,115.8,115.48,115.68,20900.0,84.1276,84.1421,83.9096,84.0549,20900.0
2013-06-13 10:10:00,115.69,115.71,115.37,115.53,20400.0,84.0622,84.0767,83.8297,83.946,20400.0
2013-06-13 10:15:00,115.5,115.85,115.42,115.85,24100.0,83.9242,84.1785,83.866,84.1785,24100.0
2013-06-13 10:20:00,115.76,115.8,115.54,115.65,9800.0,84.1131,84.1421,83.9532,84.0331,9800.0
2013-06-13 10:25:00,115.68,115.85,115.66,115.66,11000.0,84.0549,84.1785,84.0404,84.0404,11000.0
2013-06-13 10:30:00,115.62,115.91,115.6,115.85,13600.0,84.0113,84.2221,83.9968,84.1785,13600.0
2013-06-13 10:35:00,115.94,116.04,115.79,116.0,16400.0,84.2439,84.3165,84.1349,84.2875,16400.0
2013-06-13 10:40:00,115.94,116.08,115.8,116.07,6900.0,84.2439,84.3456,84.1421,84.3383,6900.0
2013-06-13 10:45:00,116.07,116.16,115.95,116.01,11500.0,84.3383,84.4037,84.2511,84.2947,11500.0
2013-06-13 10:50:00,115.99,116.14,115.98,116.02,8500.0,84.2802,84.3892,84.2729,84.302,8500.0
2013-06-13 10:55:00,116.01,116.1,115.92,115.98,17900.0,84.2947,84.3601,84.2293,84.2729,17900.0
2013-06-13 11:00:00,115.95,116.29,115.95,116.16,13800.0,84.2511,84.4982,84.2511,84.4037,13800.0
2013-06-13 11:05:00,116.2,116.41,116.01,116.27,37900.0,84.4328,84.5854,84.2947,84.4836,37900.0
2013-06-13 11:10:00,116.38,116.56,116.28,116.5,20500.0,84.5636,84.6944,84.4909,84.6508,20500.0
2013-06-13 11:15:00,116.5,116.54,116.29,116.46,17200.0,84.6508,84.6798,84.4982,84.6217,17200.0
2013-06-13 11:20:00,116.41,116.5,116.37,116.48,21000.0,84.5854,84.6508,84.5563,84.6362,21000.0
2013-06-13 11:25:00,116.46,116.54,116.31,116.39,19100.0,84.6217,84.6798,84.5127,84.5708,19100.0
2013-06-13 11:30:00,116.36,116.4,116.08,116.12,12600.0,84.549,84.5781,84.3456,84.3747,12600.0
2013-06-13 11:35:00,116.12,116.28,116.02,116.19,15300.0,84.3747,84.4909,84.302,84.4255,15300.0
2013-06-13 11:40:00,116.19,116.35,116.18,116.26,8100.0,84.4255,84.5418,84.4183,84.4764,8100.0
2013-06-13 11:45:00,116.25,116.36,116.11,116.23,27000.0,84.4691,84.549,84.3674,84.4546,27000.0
2013-06-13 11:50:00,116.23,116.33,116.16,116.26,11500.0,84.4546,84.5272,84.4037,84.4764,11500.0
2013-06-13 11:55:00,116.24,116.38,116.11,116.22,20600.0,84.4618,84.5636,84.3674,84.4473,20600.0
2013-06-13 12:00:00,116.18,116.33,116.18,116.24,13200.0,84.4183,84.5272,84.4183,84.4618,13200.0
2013-06-13 12:05:00,116.23,116.35,116.16,116.34,19600.0,84.4546,84.5418,84.4037,84.5345,19600.0
2013-06-13 12:10:00,116.31,116.31,116.14,116.16,9400.0,84.5127,84.5127,84.3892,84.4037,9400.0
2013-06-13 12:15:00,116.13,116.28,116.05,116.28,27800.0,84.3819,84.4909,84.3238,84.4909,27800.0
2013-06-13 12:20:00,116.27,116.35,116.14,116.34,19100.0,84.4836,84.5418,84.3892,84.5345,19100.0
2013-06-13 12:25:00,116.43,116.46,116.22,116.27,9100.0,84.5999,84.6217,84.4473,84.4836,9100.0
2013-06-13 12:30:00,116.29,116.41,116.29,116.4,4100.0,84.4982,84.5854,84.4982,84.5781,4100.0
2013-06-13 12:35:00,116.35,116.58,116.35,116.58,6700.0,84.5418,84.7089,84.5418,84.7089,6700.0
2013-06-13 12:40:00,116.52,116.6,116.47,116.59,11000.0,84.6653,84.7234,84.629,84.7162,11000.0
2013-06-13 12:45:00,116.6,116.78,116.6,116.72,15700.0,84.7234,84.8542,84.7234,84.8106,15700.0
2013-06-13 12:50:00,116.72,117.0,116.69,116.95,10300.0,84.8106,85.0141,84.7888,84.9777,10300.0
2013-06-13 12:55:00,116.89,117.18,116.89,117.08,13900.0,84.9341,85.1449,84.9341,85.0722,13900.0
2013-06-13 13:00:00,117.03,117.09,116.96,116.98,10400.0,85.0359,85.0795,84.985,84.9995,10400.0
2013-06-13 13:05:00,116.97,117.11,116.89,117.11,12700.0,84.9923,85.094,84.9341,85.094,12700.0
2013-06-13 13:10:00,117.07,117.21,117.03,117.12,10000.0,85.0649,85.1667,85.0359,85.1013,10000.0
2013-06-13 13:15:00,117.07,117.18,117.01,117.16,3500.0,85.0649,85.1449,85.0213,85.1303,3500.0
2013-06-13 13:20:00,117.13,117.23,117.01,117.19,12100.0,85.1085,85.1812,85.0213,85.1521,12100.0
2013-06-13 13:25:00,117.17,117.23,117.12,117.22,9000.0,85.1376,85.1812,85.1013,85.1739,9000.0
2013-06-13 13:30:00,117.25,117.32,117.13,117.13,8300.0,85.1957,85.2466,85.1085,85.1085,8300.0
2013-06-13 13:35:00,117.2,117.26,117.06,117.25,8600.0,85.1594,85.203,85.0577,85.1957,8600.0
2013-06-13 13:40:00,117.23,117.38,117.23,117.31,11100.0,85.1812,85.2902,85.1812,85.2393,11100.0
2013-06-13 13:45:00,117.37,117.41,117.21,117.3,11000.0,85.2829,85.312,85.1667,85.2321,11000.0
2013-06-13 13:50:00,117.3,117.49,117.3,117.45,4400.0,85.2321,85.3701,85.2321,85.3411,4400.0
2013-06-13 13:55:00,117.38,117.42,117.2,117.24,12000.0,85.2902,85.3193,85.1594,85.1885,12000.0
2013-06-13 14:00:00,117.23,117.45,117.23,117.35,19900.0,85.1812,85.3411,85.1812,85.2684,19900.0
2013-06-13 14:05:00,117.4,117.44,117.25,117.29,20300.0,85.3047,85.3338,85.1957,85.2248,20300.0
2013-06-13 14:10:00,117.29,117.36,117.15,117.25,22500.0,85.2248,85.2757,85.1231,85.1957,22500.0
2013-06-13 14:15:00,117.27,117.39,117.22,117.37,6500.0,85.2103,85.2975,85.1739,85.2829,6500.0
2013-06-13 14:20:00,117.35,117.47,117.22,117.29,7800.0,85.2684,85.3556,85.1739,85.2248,7800.0
2013-06-13 14:25:00,117.27,117.41,117.2,117.25,6900.0,85.2103,85.312,85.1594,85.1957,6900.0
2013-06-13 14:30:00,117.24,117.31,117.19,117.25,7600.0,85.1885,85.2393,85.1521,85.1957,7600.0
2013-06-13 14:35:00,117.25,117.39,117.22,117.36,7000.0,85.1957,85.2975,85.1739,85.2757,7000.0
2013-06-13 14:40:00,117.39,117.39,117.18,117.21,6400.0,85.2975,85.2975,85.1449,85.1667,6400.0
2013-06-13 14:45:00,117.21,117.31,117.19,117.19,4000.0,85.1667,85.2393,85.1521,85.1521,4000.0
2013-06-13 14:50:00,117.16,117.2,117.06,117.15,10500.0,85.1303,85.1594,85.0577,85.1231,10500.0
2013-06-13 14:55:00,117.15,117.4,117.1,117.33,17300.0,85.1231,85.3047,85.0867,85.2539,17300.0
2013-06-13 15:00:00,117.35,117.49,117.35,117.39,6700.0,85.2684,85.3701,85.2684,85.2975,6700.0
2013-06-13 15:05:00,117.4,117.57,117.35,117.54,9400.0,85.3047,85.4282,85.2684,85.4065,9400.0
2013-06-13 15:10:00,117.48,117.65,117.47,117.65,9200.0,85.3629,85.4864,85.3556,85.4864,9200.0
2013-06-13 15:15:00,117.65,117.9,117.64,117.79,24200.0,85.4864,85.668,85.4791,85.5881,24200.0
2013-06-13 15:20:00,117.8,117.84,117.75,117.78,15000.0,85.5954,85.6244,85.559,85.5808,15000.0
2013-06-13 15:25:00,117.78,117.92,117.76,117.83,18300.0,85.5808,85.6826,85.5663,85.6172,18300.0
2013-06-13 15:30:00,117.82,117.86,117.76,117.83,15500.0,85.6099,85.639,85.5663,85.6172,15500.0
2013-06-13 15:35:00,117.83,117.95,117.75,117.95,20300.0,85.6172,85.7044,85.559,85.7044,20300.0
2013-06-13 15:40:00,117.96,118.22,117.96,118.18,38700.0,85.7116,85.9005,85.7116,85.8715,38700.0
2013-06-13 15:45:00,118.17,118.45,118.09,118.41,32000.0,85.8642,86.0677,85.8061,86.0386,32000.0
2013-06-13 15:50:00,118.38,118.38,118.2,118.27,53700.0,86.0168,86.0168,85.886,85.9369,53700.0
2013-06-13 15:55:00,118.26,118.45,118.14,118.27,102300.0,85.9296,86.0677,85.8424,85.9369,102300.0
2013-06-14 09:30:00,117.12,118.22,117.12,117.72,14600.0,85.1013,85.9005,85.1013,85.5372,14600.0
2013-06-14 09:35:00,117.71,117.84,117.6,117.68,8300.0,85.53,85.6244,85.45,85.5082,8300.0
2013-06-14 09:40:00,117.71,117.75,117.23,117.57,7900.0,85.53,85.559,85.1812,85.4282,7900.0
2013-06-14 09:45:00,117.51,117.96,117.41,117.86,1900.0,85.3847,85.7116,85.312,85.639,1900.0
2013-06-14 09:50:00,117.92,118.11,117.91,118.05,2800.0,85.6826,85.8206,85.6753,85.777,2800.0
2013-06-14 09:55:00,118.02,118.66,117.96,118.48,15400.0,85.7552,86.2203,85.7116,86.0895,15400.0
2013-06-14 10:00:00,118.52,118.68,118.4,118.54,5200.0,86.1185,86.2348,86.0313,86.1331,5200.0
2013-06-14 10:05:00,118.65,118.69,118.28,118.4,5400.0,86.213,86.2421,85.9441,86.0313,5400.0
2013-06-14 10:10:00,118.41,118.48,118.21,118.24,3900.0,86.0386,86.0895,85.8933,85.9151,3900.0
2013-06-14 10:15:00,118.29,118.38,118.16,118.16,6400.0,85.9514,86.0168,85.857,85.857,6400.0
2013-06-14 10:20:00,118.15,118.17,117.97,117.98,5800.0,85.8497,85.8642,85.7189,85.7262,5800.0
2013-06-14 10:25:00,117.99,117.99,117.75,117.79,5600.0,85.7334,85.7334,85.559,85.5881,5600.0
2013-06-14 10:30:00,117.82,118.12,117.79,117.96,42900.0,85.6099,85.8279,85.5881,85.7116,42900.0
2013-06-14 10:35:00,117.9,117.9,117.54,117.78,9100.0,85.668,85.668,85.4065,85.5808,9100.0
2013-06-14 10:40:00,117.73,117.78,117.63,117.75,2800.0,85.5445,85.5808,85.4718,85.559,2800.0
2013-06-14 10:45:00,117.75,117.75,117.42,117.5,6800.0,85.559,85.559,85.3193,85.3774,6800.0
2013-06-14 10:50:00,117.54,117.57,117.27,117.48,14300.0,85.4065,85.4282,85.2103,85.3629,14300.0
2013-06-14 10:55:00,117.57,117.61,117.04,117.18,10800.0,85.4282,85.4573,85.0431,85.1449,10800.0
2013-06-14 11:00:00,117.19,117.28,116.94,117.25,15200.0,85.1521,85.2175,84.9705,85.1957,15200.0
2013-06-14 11:05:00,117.24,117.27,116.88,117.19,19300.0,85.1885,85.2103,84.9269,85.1521,19300.0
2013-06-14 11:10:00,117.13,117.43,117.13,117.26,7600.0,85.1085,85.3265,85.1085,85.203,7600.0
2013-06-14 11:15:00,117.26,117.31,117.01,117.01,13200.0,85.203,85.2393,85.0213,85.0213,13200.0
2013-06-14 11:20:00,116.99,117.21,116.91,117.21,8900.0,85.0068,85.1667,84.9487,85.1667,8900.0
2013-06-14 11:25:00,117.23,117.23,117.1,117.1,9500.0,85.1812,85.1812,85.0867,85.0867,9500.0
2013-06-14 11:30:00,117.14,117.19,116.78,116.95,12600.0,85.1158,85.1521,84.8542,84.9777,12600.0
2013-06-14 11:35:00,116.99,117.33,116.99,117.17,30100.0,85.0068,85.2539,85.0068,85.1376,30100.0
2013-06-14 11:40:00,117.17,117.22,116.9,116.9,17400.0,85.1376,85.1739,84.9414,84.9414,17400.0
2013-06-14 11:45:00,116.93,117.0,116.76,116.85,9900.0,84.9632,85.0141,84.8397,84.9051,9900.0
2013-06-14 11:50:00,116.83,117.0,116.83,117.0,9800.0,84.8906,85.0141,84.8906,85.0141,9800.0
2013-06-14 11:55:00,117.0,117.3,117.0,117.16,10400.0,85.0141,85.2321,85.0141,85.1303,10400.0
2013-06-14 12:00:00,117.14,117.14,116.87,116.97,12700.0,85.1158,85.1158,84.9196,84.9923,12700.0
2013-06-14 12:05:00,117.04,117.14,116.83,116.99,5900.0,85.0431,85.1158,84.8906,85.0068,5900.0
2013-06-14 12:10:00,116.98,117.0,116.84,116.86,4600.0,84.9995,85.0141,84.8978,84.9124,4600.0
2013-06-14 12:15:00,116.85,116.99,116.82,116.99,9600.0,84.9051,85.0068,84.8833,85.0068,9600.0
2013-06-14 12:20:00,117.0,117.12,116.89,117.01,7400.0,85.0141,85.1013,84.9341,85.0213,7400.0
2013-06-14 12:25:00,117.0,117.01,116.84,116.85,11000.0,85.0141,85.0213,84.8978,84.9051,11000.0
2013-06-14 12:30:00,116.9,116.96,116.77,116.8,8500.0,84.9414,84.985,84.847,84.8688,8500.0
2013-06-14 12:35:00,116.84,116.95,116.73,116.94,16800.0,84.8978,84.9777,84.8179,84.9705,16800.0
2013-06-14 12:40:00,116.94,116.99,116.77,116.93,11100.0,84.9705,85.0068,84.847,84.9632,11100.0
2013-06-14 12:45:00,116.87,116.93,116.83,116.88,4500.0,84.9196,84.9632,84.8906,84.9269,4500.0
2013-06-14 12:50:00,116.84,116.88,116.68,116.69,8600.0,84.8978,84.9269,84.7816,84.7888,8600.0
2013-06-14 12:55:00,116.69,116.7,116.48,116.63,8700.0,84.7888,84.7961,84.6362,84.7452,8700.0
2013-06-14 13:00:00,116.65,116.65,116.36,116.46,16400.0,84.7598,84.7598,84.549,84.6217,16400.0
2013-06-14 13:05:00,116.47,116.73,116.42,116.68,9500.0,84.629,84.8179,84.5926,84.7816,9500.0
2013-06-14 13:10:00,116.65,116.75,116.62,116.74,7600.0,84.7598,84.8324,84.738,84.8252,7600.0
2013-06-14 13:15:00,116.76,116.81,116.53,116.59,15000.0,84.8397,84.876,84.6726,84.7162,15000.0
2013-06-14 13:20:00,116.64,116.71,116.54,116.55,8200.0,84.7525,84.8034,84.6798,84.6871,8200.0
2013-06-14 13:25:00,116.52,116.54,116.4,116.48,9400.0,84.6653,84.6798,84.5781,84.6362,9400.0
2013-06-14 13:30:00,116.46,116.6,116.46,116.58,7500.0,84.6217,84.7234,84.6217,84.7089,7500.0
2013-06-14 13:35:00,116.52,116.61,116.41,116.53,5100.0,84.6653,84.7307,84.5854,84.6726,5100.0
2013-06-14 13:40:00,116.55,116.69,116.51,116.66,12800.0,84.6871,84.7888,84.658,84.767,12800.0
2013-06-14 13:45:00,116.68,116.79,116.68,116.73,10200.0,84.7816,84.8615,84.7816,84.8179,10200.0
2013-06-14 13:50:00,116.72,116.72,116.35,116.39,12100.0,84.8106,84.8106,84.5418,84.5708,12100.0
2013-06-14 13:55:00,116.35,116.57,116.35,116.55,17500.0,84.5418,84.7016,84.5418,84.6871,17500.0
2013-06-14 14:00:00,116.61,116.61,116.22,116.28,9500.0,84.7307,84.7307,84.4473,84.4909,9500.0
2013-06-14 14:05:00,116.26,116.68,116.23,116.63,12900.0,84.4764,84.7816,84.4546,84.7452,12900.0
2013-06-14 14:10:00,116.64,116.68,116.4,116.46,13700.0,84.7525,84.7816,84.5781,84.6217,13700.0
2013-06-14 14:15:00,116.46,116.64,116.46,116.61,14700.0,84.6217,84.7525,84.6217,84.7307,14700.0
2013-06-14 14:20:00,116.62,116.82,116.62,116.76,15200.0,84.738,84.8833,84.738,84.8397,15200.0
2013-06-14 14:25:00,116.76,116.79,116.59,116.6,9300.0,84.8397,84.8615,84.7162,84.7234,9300.0
2013-06-14 14:30:00,116.58,116.68,116.56,116.61,5700.0,84.7089,84.7816,84.6944,84.7307,5700.0
2013-06-14 14:35:00,116.62,116.68,116.52,116.67,8700.0,84.738,84.7816,84.6653,84.7743,8700.0
2013-06-14 14:40:00,116.66,116.67,116.56,116.56,5000.0,84.767,84.7743,84.6944,84.6944,5000.0
2013-06-14 14:45:00,116.57,116.58,116.36,116.39,10300.0,84.7016,84.7089,84.549,84.5708,10300.0
2013-06-14 14:50:00,116.36,116.46,116.26,116.26,11200.0,84.549,84.6217,84.4764,84.4764,11200.0
2013-06-14 14:55:00,116.27,116.31,116.1,116.14,10500.0,84.4836,84.5127,84.3601,84.3892,10500.0
2013-06-14 15:00:00,116.16,116.41,116.16,116.37,5400.0,84.4037,84.5854,84.4037,84.5563,5400.0
2013-06-14 15:05:00,116.4,116.48,116.33,116.36,12500.0,84.5781,84.6362,84.5272,84.549,12500.0
2013-06-14 15:10:00,116.34,116.45,116.28,116.44,8900.0,84.5345,84.6144,84.4909,84.6072,8900.0
2013-06-14 15:15:00,116.45,116.58,116.43,116.58,17400.0,84.6144,84.7089,84.5999,84.7089,17400.0
2013-06-14 15:20:00,116.6,116.65,116.41,116.47,19400.0,84.7234,84.7598,84.5854,84.629,19400.0
2013-06-14 15:25:00,116.48,116.55,116.27,116.27,14600.0,84.6362,84.6871,84.4836,84.4836,14600.0
2013-06-14 15:30:00,116.33,116.5,116.2,116.24,28100.0,84.5272,84.6508,84.4328,84.4618,28100.0
2013-06-14 15:35:00,116.24,116.36,116.24,116.29,28800.0,84.4618,84.549,84.4618,84.4982,28800.0
2013-06-14 15:40:00,116.29,116.31,115.93,115.98,30200.0,84.4982,84.5127,84.2366,84.2729,30200.0
2013-06-14 15:45:00,116.02,116.2,115.95,116.15,33600.0,84.302,84.4328,84.2511,84.3965,33600.0
2013-06-14 15:50:00,116.17,116.19,116.05,116.13,57200.0,84.411,84.4255,84.3238,84.3819,57200.0
2013-06-14 15:55:00,116.14,116.17,116.03,116.13,75500.0,84.3892,84.411,84.3093,84.3819,75500.0
2013-06-17 09:30:00,116.61,117.37,116.61,116.75,21900.0,84.7307,85.2829,84.7307,84.8324,21900.0
2013-06-17 09:35:00,116.69,116.93,116.51,116.73,10500.0,84.7888,84.9632,84.658,84.8179,10500.0
2013-06-17 09:40:00,116.7,116.75,116.37,116.44,13900.0,84.7961,84.8324,84.5563,84.6072,13900.0
2013-06-17 09:45:00,116.43,116.56,116.15,116.22,65200.0,84.5999,84.6944,84.3965,84.4473,65200.0
2013-06-17 09:50:00,116.23,116.76,116.23,116.5,21300.0,84.4546,84.8397,84.4546,84.6508,21300.0
2013-06-17 09:55:00,116.48,116.55,116.01,116.18,38800.0,84.6362,84.6871,84.2947,84.4183,38800.0
2013-06-17 10:00:00,116.19,116.36,115.86,115.93,14300.0,84.4255,84.549,84.1857,84.2366,14300.0
2013-06-17 10:05:00,115.99,116.19,115.84,116.15,15700.0,84.2802,84.4255,84.1712,84.3965,15700.0
2013-06-17 10:10:00,116.12,116.61,116.12,116.53,15900.0,84.3747,84.7307,84.3747,84.6726,15900.0
2013-06-17 10:15:00,116.46,116.5,116.14,116.27,19600.0,84.6217,84.6508,84.3892,84.4836,19600.0
2013-06-17 10:20:00,116.32,116.53,116.26,116.34,15800.0,84.52,84.6726,84.4764,84.5345,15800.0
2013-06-17 10:25:00,116.34,116.58,116.26,116.54,9600.0,84.5345,84.7089,84.4764,84.6798,9600.0
2013-06-17 10:30:00,116.54,116.65,116.44,116.54,9400.0,84.6798,84.7598,84.6072,84.6798,9400.0
2013-06-17 10:35:00,116.56,116.59,116.22,116.31,6500.0,84.6944,84.7162,84.4473,84.5127,6500.0
2013-06-17 10:40:00,116.32,116.43,116.18,116.4,40700.0,84.52,84.5999,84.4183,84.5781,40700.0
2013-06-17 10:45:00,116.4,116.66,116.33,116.6,17700.0,84.5781,84.767,84.5272,84.7234,17700.0
2013-06-17 10:50:00,116.53,116.54,116.27,116.27,58300.0,84.6726,84.6798,84.4836,84.4836,58300.0
2013-06-17 10:55:00,116.26,116.5,116.2,116.43,12200.0,84.4764,84.6508,84.4328,84.5999,12200.0
2013-06-17 11:00:00,116.44,116.49,116.25,116.42,17600.0,84.6072,84.6435,84.4691,84.5926,17600.0
2013-06-17 11:05:00,116.41,116.63,116.38,116.5,12400.0,84.5854,84.7452,84.5636,84.6508,12400.0
2013-06-17 11:10:00,116.54,116.72,116.5,116.53,9200.0,84.6798,84.8106,84.6508,84.6726,9200.0
2013-06-17 11:15:00,116.59,116.64,116.44,116.5,5700.0,84.7162,84.7525,84.6072,84.6508,5700.0
2013-06-17 11:20:00,116.45,116.51,116.37,116.42,10900.0,84.6144,84.658,84.5563,84.5926,10900.0
2013-06-17 11:25:00,116.42,116.44,116.3,116.42,3900.0,84.5926,84.6072,84.5054,84.5926,3900.0
2013-06-17 11:30:00,116.42,116.42,116.31,116.37,7100.0,84.5926,84.5926,84.5127,84.5563,7100.0
2013-06-17 11:35:00,116.37,116.42,116.24,116.36,4400.0,84.5563,84.5926,84.4618,84.549,4400.0
2013-06-17 11:40:00,116.36,116.43,116.25,116.25,4600.0,84.549,84.5999,84.4691,84.4691,4600.0
2013-06-17 11:45:00,116.28,116.35,116.22,116.25,4000.0,84.4909,84.5418,84.4473,84.4691,4000.0
2013-06-17 11:50:00,116.29,116.45,116.29,116.36,4400.0,84.4982,84.6144,84.4982,84.549,4400.0
2013-06-17 11:55:00,116.37,116.55,116.33,116.53,23700.0,84.5563,84.6871,84.5272,84.6726,23700.0
2013-06-17 12:00:00,116.55,116.59,116.5,116.56,20400.0,84.6871,84.7162,84.6508,84.6944,20400.0
2013-06-17 12:05:00,116.59,116.59,116.47,116.54,11400.0,84.7162,84.7162,84.629,84.6798,11400.0
2013-06-17 12:10:00,116.5,116.54,116.43,116.48,14800.0,84.6508,84.6798,84.5999,84.6362,14800.0
2013-06-17 12:15:00,116.46,116.49,116.4,116.48,7300.0,84.6217,84.6435,84.5781,84.6362,7300.0
2013-06-17 12:20:00,116.5,116.59,116.31,116.39,124500.0,84.6508,84.7162,84.5127,84.5708,124500.0
2013-06-17 12:25:00,116.42,116.47,116.25,116.26,8800.0,84.5926,84.629,84.4691,84.4764,8800.0
2013-06-17 12:30:00,116.26,116.46,116.25,116.36,9900.0,84.4764,84.6217,84.4691,84.549,9900.0
2013-06-17 12:35:00,116.36,116.39,116.27,116.32,14500.0,84.549,84.5708,84.4836,84.52,14500.0
2013-06-17 12:40:00,116.32,116.51,116.3,116.42,28900.0,84.52,84.658,84.5054,84.5926,28900.0
2013-06-17 12:45:00,116.4,116.42,116.26,116.26,12800.0,84.5781,84.5926,84.4764,84.4764,12800.0
2013-06-17 12:50:00,116.31,116.45,116.23,116.25,9300.0,84.5127,84.6144,84.4546,84.4691,9300.0
2013-06-17 12:55:00,116.24,116.25,116.09,116.1,7700.0,84.4618,84.4691,84.3529,84.3601,7700.0
2013-06-17 13:00:00,116.11,116.19,115.91,115.91,15300.0,84.3674,84.4255,84.2221,84.2221,15300.0
2013-06-17 13:05:00,115.93,115.98,115.91,115.93,6100.0,84.2366,84.2729,84.2221,84.2366,6100.0
2013-06-17 13:10:00,115.92,115.96,115.82,115.82,30200.0,84.2293,84.2584,84.1567,84.1567,30200.0
2013-06-17 13:15:00,115.82,115.9,115.76,115.89,10300.0,84.1567,84.2148,84.1131,84.2075,10300.0
2013-06-17 13:20:00,115.88,116.13,115.88,116.12,11200.0,84.2003,84.3819,84.2003,84.3747,11200.0
2013-06-17 13:25:00,116.11,116.15,116.06,116.06,4700.0,84.3674,84.3965,84.3311,84.3311,4700.0
2013-06-17 13:30:00,116.05,116.24,116.04,116.24,2900.0,84.3238,84.4618,84.3165,84.4618,2900.0
2013-06-17 13:35:00,116.28,116.32,116.12,116.15,4600.0,84.4909,84.52,84.3747,84.3965,4600.0
2013-06-17 13:40:00,116.14,116.25,116.1,116.22,8200.0,84.3892,84.4691,84.3601,84.4473,8200.0
2013-06-17 13:45:00,116.28,116.35,116.26,116.27,3500.0,84.4909,84.5418,84.4764,84.4836,3500.0
2013-06-17 13:50:00,116.27,116.41,116.12,116.16,12900.0,84.4836,84.5854,84.3747,84.4037,12900.0
2013-06-17 13:55:00,116.16,116.21,116.09,116.12,12500.0,84.4037,84.4401,84.3529,84.3747,12500.0
2013-06-17 14:00:00,116.18,116.22,116.18,116.2,4300.0,84.4183,84.4473,84.4183,84.4328,4300.0
2013-06-17 14:05:00,116.23,116.25,115.98,116.07,12300.0,84.4546,84.4691,84.2729,84.3383,12300.0
2013-06-17 14:10:00,116.11,116.26,116.04,116.17,10400.0,84.3674,84.4764,84.3165,84.411,10400.0
2013-06-17 14:15:00,116.16,116.27,116.11,116.15,13300.0,84.4037,84.4836,84.3674,84.3965,13300.0
2013-06-17 14:20:00,116.15,116.3,116.05,116.05,12100.0,84.3965,84.5054,84.3238,84.3238,12100.0
2013-06-17 14:25:00,116.02,116.02,115.76,115.95,16400.0,84.302,84.302,84.1131,84.2511,16400.0
2013-06-17 14:30:00,115.97,116.07,115.81,115.94,17900.0,84.2657,84.3383,84.1494,84.2439,17900.0
2013-06-17 14:35:00,115.96,116.02,115.79,115.83,7900.0,84.2584,84.302,84.1349,84.1639,7900.0
2013-06-17 14:40:00,115.85,115.9,115.71,115.86,14800.0,84.1785,84.2148,84.0767,84.1857,14800.0
2013-06-17 14:45:00,115.82,115.84,115.49,115.5,19100.0,84.1567,84.1712,83.9169,83.9242,19100.0
2013-06-17 14:50:00,115.5,115.66,115.35,115.52,23600.0,83.9242,84.0404,83.8152,83.9387,23600.0
2013-06-17 14:55:00,115.53,115.6,115.3,115.52,12200.0,83.946,83.9968,83.7788,83.9387,12200.0
2013-06-17 15:00:00,115.58,115.78,115.46,115.73,10300.0,83.9823,84.1276,83.8951,84.0913,10300.0
2013-06-17 15:05:00,115.69,115.8,115.57,115.77,15700.0,84.0622,84.1421,83.975,84.1203,15700.0
2013-06-17 15:10:00,115.76,115.88,115.55,115.65,34000.0,84.1131,84.2003,83.9605,84.0331,34000.0
2013-06-17 15:15:00,115.63,115.75,115.52,115.67,14500.0,84.0186,84.1058,83.9387,84.0477,14500.0
2013-06-17 15:20:00,115.69,115.8,115.46,115.74,26700.0,84.0622,84.1421,83.8951,84.0985,26700.0
2013-06-17 15:25:00,115.71,115.81,115.6,115.7,32300.0,84.0767,84.1494,83.9968,84.0695,32300.0
2013-06-17 15:30:00,115.74,115.92,115.71,115.88,17300.0,84.0985,84.2293,84.0767,84.2003,17300.0
2013-06-17 15:35:00,115.89,116.32,115.89,116.17,21600.0,84.2075,84.52,84.2075,84.411,21600.0
2013-06-17 15:40:00,116.18,116.22,116.02,116.13,15300.0,84.4183,84.4473,84.302,84.3819,15300.0
2013-06-17 15:45:00,116.13,116.2,115.89,116.07,29300.0,84.3819,84.4328,84.2075,84.3383,29300.0
2013-06-17 15:50:00,116.07,116.09,115.86,115.97,30500.0,84.3383,84.3529,84.1857,84.2657,30500.0
2013-06-17 15:55:00,115.94,116.12,115.84,116.06,40300.0,84.2439,84.3747,84.1712,84.3311,40300.0
2013-06-18 09:30:00,116.36,116.38,115.71,115.84,31100.0,84.549,84.5636,84.0767,84.1712,31100.0
2013-06-18 09:35:00,115.9,116.41,115.76,116.1,19500.0,84.2148,84.5854,84.1131,84.3601,19500.0
2013-06-18 09:40:00,116.14,116.18,115.83,116.18,20900.0,84.3892,84.4183,84.1639,84.4183,20900.0
2013-06-18 09:45:00,116.22,116.34,115.98,116.21,12300.0,84.4473,84.5345,84.2729,84.4401,12300.0
2013-06-18 09:50:00,116.16,116.21,115.93,115.93,12200.0,84.4037,84.4401,84.2366,84.2366,12200.0
2013-06-18 09:55:00,115.9,116.27,115.78,115.86,15600.0,84.2148,84.4836,84.1276,84.1857,15600.0
2013-06-18 10:00:00,115.78,116.01,115.78,115.98,14700.0,84.1276,84.2947,84.1276,84.2729,14700.0
2013-06-18 10:05:00,116.01,116.2,115.94,116.05,11100.0,84.2947,84.4328,84.2439,84.3238,11100.0
2013-06-18 10:10:00,116.07,116.09,115.83,115.94,7900.0,84.3383,84.3529,84.1639,84.2439,7900.0
2013-06-18 10:15:00,115.95,116.19,115.86,116.17,8500.0,84.2511,84.4255,84.1857,84.411,8500.0
2013-06-18 10:20:00,116.13,116.43,116.06,116.36,14800.0,84.3819,84.5999,84.3311,84.549,14800.0
2013-06-18 10:25:00,116.4,116.51,116.28,116.46,10800.0,84.5781,84.658,84.4909,84.6217,10800.0
2013-06-18 10:30:00,116.41,116.73,116.41,116.55,11700.0,84.5854,84.8179,84.5854,84.6871,11700.0
2013-06-18 10:35:00,116.58,116.63,116.51,116.52,12700.0,84.7089,84.7452,84.658,84.6653,12700.0
2013-06-18 10:40:00,116.54,116.54,116.34,116.41,5900.0,84.6798,84.6798,84.5345,84.5854,5900.0
2013-06-18 10:45:00,116.35,116.39,116.2,116.28,8400.0,84.5418,84.5708,84.4328,84.4909,8400.0
2013-06-18 10:50:00,116.3,116.44,116.25,116.37,7100.0,84.5054,84.6072,84.4691,84.5563,7100.0
2013-06-18 10:55:00,116.37,116.5,116.29,116.47,7600.0,84.5563,84.6508,84.4982,84.629,7600.0
2013-06-18 11:00:00,116.48,116.5,116.32,116.48,10500.0,84.6362,84.6508,84.52,84.6362,10500.0
2013-06-18 11:05:00,116.46,116.58,116.43,116.56,6000.0,84.6217,84.7089,84.5999,84.6944,6000.0
2013-06-18 11:10:00,116.56,116.6,116.49,116.6,3400.0,84.6944,84.7234,84.6435,84.7234,3400.0
2013-06-18 11:15:00,116.61,116.78,116.6,116.71,10400.0,84.7307,84.8542,84.7234,84.8034,10400.0
2013-06-18 11:20:00,116.74,116.83,116.65,116.74,5500.0,84.8252,84.8906,84.7598,84.8252,5500.0
2013-06-18 11:25:00,116.75,116.97,116.75,116.94,5500.0,84.8324,84.9923,84.8324,84.9705,5500.0
2013-06-18 11:30:00,116.97,117.21,116.97,117.17,21800.0,84.9923,85.1667,84.9923,85.1376,21800.0
2013-06-18 11:35:00,117.19,117.27,117.04,117.06,5000.0,85.1521,85.2103,85.0431,85.0577,5000.0
2013-06-18 11:40:00,117.06,117.13,117.04,117.12,4600.0,85.0577,85.1085,85.0431,85.1013,4600.0
2013-06-18 11:45:00,117.05,117.09,116.97,116.98,4000.0,85.0504,85.0795,84.9923,84.9995,4000.0
2013-06-18 11:50:00,116.96,117.06,116.94,117.06,3600.0,84.985,85.0577,84.9705,85.0577,3600.0
2013-06-18 11:55:00,117.07,117.09,116.93,116.95,11400.0,85.0649,85.0795,84.9632,84.9777,11400.0
2013-06-18 12:00:00,116.96,116.98,116.89,116.89,2200.0,84.985,84.9995,84.9341,84.9341,2200.0
2013-06-18 12:05:00,116.91,116.91,116.72,116.84,4000.0,84.9487,84.9487,84.8106,84.8978,4000.0
2013-06-18 12:10:00,116.82,116.88,116.77,116.88,3000.0,84.8833,84.9269,84.847,84.9269,3000.0
2013-06-18 12:15:00,116.85,116.89,116.77,116.78,8000.0,84.9051,84.9341,84.847,84.8542,8000.0
2013-06-18 12:20:00,116.83,116.86,116.75,116.83,4200.0,84.8906,84.9124,84.8324,84.8906,4200.0
2013-06-18 12:25:00,116.83,116.93,116.81,116.83,4700.0,84.8906,84.9632,84.876,84.8906,4700.0
2013-06-18 12:30:00,116.8,117.02,116.8,116.99,8300.0,84.8688,85.0286,84.8688,85.0068,8300.0
2013-06-18 12:35:00,117.03,117.11,117.0,117.07,3900.0,85.0359,85.094,85.0141,85.0649,3900.0
2013-06-18 12:40:00,117.1,117.31,117.1,117.31,8400.0,85.0867,85.2393,85.0867,85.2393,8400.0
2013-06-18 12:45:00,117.32,117.45,117.32,117.44,13600.0,85.2466,85.3411,85.2466,85.3338,13600.0
2013-06-18 12:50:00,117.45,117.52,117.41,117.47,8100.0,85.3411,85.3919,85.312,85.3556,8100.0
2013-06-18 12:55:00,117.47,117.65,117.47,117.55,5300.0,85.3556,85.4864,85.3556,85.4137,5300.0
2013-06-18 13:00:00,117.56,117.59,117.38,117.38,3300.0,85.421,85.4428,85.2902,85.2902,3300.0
2013-06-18 13:05:00,117.42,117.44,117.33,117.35,5700.0,85.3193,85.3338,85.2539,85.2684,5700.0
2013-06-18 13:10:00,117.35,117.52,117.35,117.48,7100.0,85.2684,85.3919,85.2684,85.3629,7100.0
2013-06-18 13:15:00,117.46,117.46,117.33,117.45,5000.0,85.3483,85.3483,85.2539,85.3411,5000.0
2013-06-18 13:20:00,117.48,117.56,117.43,117.47,3300.0,85.3629,85.421,85.3265,85.3556,3300.0
2013-06-18 13:25:00,117.44,117.53,117.35,117.35,5400.0,85.3338,85.3992,85.2684,85.2684,5400.0
2013-06-18 13:30:00,117.4,117.42,117.15,117.23,14400.0,85.3047,85.3193,85.1231,85.1812,14400.0
2013-06-18 13:35:00,117.17,117.32,117.17,117.23,3500.0,85.1376,85.2466,85.1376,85.1812,3500.0
2013-06-18 13:40:00,117.19,117.26,117.14,117.15,8400.0,85.1521,85.203,85.1158,85.1231,8400.0
2013-06-18 13:45:00,117.13,117.2,117.1,117.15,10800.0,85.1085,85.1594,85.0867,85.1231,10800.0
2013-06-18 13:50:00,117.17,117.28,117.15,117.18,3600.0,85.1376,85.2175,85.1231,85.1449,3600.0
2013-06-18 13:55:00,117.19,117.22,117.13,117.18,6100.0,85.1521,85.1739,85.1085,85.1449,6100.0
2013-06-18 14:00:00,117.19,117.2,117.05,117.16,10600.0,85.1521,85.1594,85.0504,85.1303,10600.0
2013-06-18 14:05:00,117.19,117.31,117.19,117.31,7400.0,85.1521,85.2393,85.1521,85.2393,7400.0
2013-06-18 14:10:00,117.25,117.37,117.17,117.17,8000.0,85.1957,85.2829,85.1376,85.1376,8000.0
2013-06-18 14:15:00,117.17,117.27,117.13,117.18,4700.0,85.1376,85.2103,85.1085,85.1449,4700.0
2013-06-18 14:20:00,117.18,117.29,117.1,117.26,5600.0,85.1449,85.2248,85.0867,85.203,5600.0
2013-06-18 14:25:00,117.24,117.3,117.07,117.27,9700.0,85.1885,85.2321,85.0649,85.2103,9700.0
2013-06-18 14:30:00,117.34,117.38,117.3,117.38,3800.0,85.2611,85.2902,85.2321,85.2902,3800.0
2013-06-18 14:35:00,117.36,117.37,117.25,117.3,5800.0,85.2757,85.2829,85.1957,85.2321,5800.0
2013-06-18 14:40:00,117.28,117.33,117.22,117.24,2800.0,85.2175,85.2539,85.1739,85.1885,2800.0
2013-06-18 14:45:00,117.23,117.47,117.23,117.42,5100.0,85.1812,85.3556,85.1812,85.3193,5100.0
2013-06-18 14:50:00,117.44,117.48,117.33,117.33,2900.0,85.3338,85.3629,85.2539,85.2539,2900.0
2013-06-18 14:55:00,117.4,117.44,117.28,117.4,4700.0,85.3047,85.3338,85.2175,85.3047,4700.0
2013-06-18 15:00:00,117.41,117.41,117.27,117.3,4100.0,85.312,85.312,85.2103,85.2321,4100.0
2013-06-18 15:05:00,117.27,117.36,117.22,117.36,6800.0,85.2103,85.2757,85.1739,85.2757,6800.0
2013-06-18 15:10:00,117.36,117.4,117.24,117.29,8700.0,85.2757,85.3047,85.1885,85.2248,8700.0
2013-06-18 15:15:00,117.3,117.42,117.25,117.41,6600.0,85.2321,85.3193,85.1957,85.312,6600.0
2013-06-18 15:20:00,117.41,117.5,117.36,117.4,7400.0,85.312,85.3774,85.2757,85.3047,7400.0
2013-06-18 15:25:00,117.42,117.46,117.33,117.42,8300.0,85.3193,85.3483,85.2539,85.3193,8300.0
2013-06-18 15:30:00,117.44,117.48,117.31,117.34,12300.0,85.3338,85.3629,85.2393,85.2611,12300.0
2013-06-18 15:35:00,117.33,117.4,117.25,117.29,12000.0,85.2539,85.3047,85.1957,85.2248,12000.0
2013-06-18 15:40:00,117.29,117.4,117.26,117.26,10300.0,85.2248,85.3047,85.203,85.203,10300.0
2013-06-18 15:45:00,117.24,117.28,117.1,117.19,16900.0,85.1885,85.2175,85.0867,85.1521,16900.0
2013-06-18 15:50:00,117.19,117.26,117.16,117.22,26200.0,85.1521,85.203,85.1303,85.1739,26200.0
2013-06-18 15:55:00,117.24,117.39,117.19,117.37,52500.0,85.1885,85.2975,85.1521,85.2829,52500.0
2013-06-19 09:30:00,117.37,117.49,117.14,117.26,23300.0,85.2829,85.3701,85.1158,85.203,23300.0
2013-06-19 09:35:00,117.39,117.53,117.17,117.42,12100.0,85.2975,85.3992,85.1376,85.3193,12100.0
2013-06-19 09:40:00,117.42,117.48,117.32,117.42,8200.0,85.3193,85.3629,85.2466,85.3193,8200.0
2013-06-19 09:45:00,117.41,117.47,117.24,117.33,3900.0,85.312,85.3556,85.1885,85.2539,3900.0
2013-06-19 09:50:00,117.26,117.37,117.11,117.37,6600.0,85.203,85.2829,85.094,85.2829,6600.0
2013-06-19 09:55:00,117.39,117.47,117.18,117.19,36500.0,85.2975,85.3556,85.1449,85.1521,36500.0
2013-06-19 10:00:00,117.27,117.36,117.12,117.35,6200.0,85.2103,85.2757,85.1013,85.2684,6200.0
2013-06-19 10:05:00,117.35,117.4,117.3,117.31,55200.0,85.2684,85.3047,85.2321,85.2393,55200.0
2013-06-19 10:10:00,117.3,117.35,117.22,117.34,2900.0,85.2321,85.2684,85.1739,85.2611,2900.0
2013-06-19 10:15:00,117.33,117.58,117.33,117.55,18800.0,85.2539,85.4355,85.2539,85.4137,18800.0
2013-06-19 10:20:00,117.54,117.61,117.47,117.55,5000.0,85.4065,85.4573,85.3556,85.4137,5000.0
2013-06-19 10:25:00,117.5,117.5,117.41,117.41,3100.0,85.3774,85.3774,85.312,85.312,3100.0
2013-06-19 10:30:00,117.33,117.5,117.33,117.44,4800.0,85.2539,85.3774,85.2539,85.3338,4800.0
2013-06-19 10:35:00,117.45,117.5,117.4,117.41,3900.0,85.3411,85.3774,85.3047,85.312,3900.0
2013-06-19 10:40:00,117.35,117.4,117.27,117.34,4200.0,85.2684,85.3047,85.2103,85.2611,4200.0
2013-06-19 10:45:00,117.35,117.41,116.92,117.02,23100.0,85.2684,85.312,84.9559,85.0286,23100.0
2013-06-19 10:50:00,117.04,117.27,117.01,117.21,6400.0,85.0431,85.2103,85.0213,85.1667,6400.0
2013-06-19 10:55:00,117.15,117.31,117.1,117.22,6000.0,85.1231,85.2393,85.0867,85.1739,6000.0
2013-06-19 11:00:00,117.19,117.29,117.19,117.24,2000.0,85.1521,85.2248,85.1521,85.1885,2000.0
2013-06-19 11:05:00,117.23,117.28,117.13,117.16,4200.0,85.1812,85.2175,85.1085,85.1303,4200.0
2013-06-19 11:10:00,117.22,117.34,117.13,117.25,4900.0,85.1739,85.2611,85.1085,85.1957,4900.0
2013-06-19 11:15:00,117.24,117.4,117.23,117.37,2700.0,85.1885,85.3047,85.1812,85.2829,2700.0
2013-06-19 11:20:00,117.3,117.34,117.1,117.24,24600.0,85.2321,85.2611,85.0867,85.1885,24600.0
2013-06-19 11:25:00,117.22,117.22,117.03,117.11,3900.0,85.1739,85.1739,85.0359,85.094,3900.0
2013-06-19 11:30:00,117.06,117.12,116.98,117.03,5200.0,85.0577,85.1013,84.9995,85.0359,5200.0
2013-06-19 11:35:00,117.12,117.21,116.98,117.05,19500.0,85.1013,85.1667,84.9995,85.0504,19500.0
2013-06-19 11:40:00,117.08,117.13,116.92,117.13,11300.0,85.0722,85.1085,84.9559,85.1085,11300.0
2013-06-19 11:45:00,117.1,117.1,116.98,117.01,5700.0,85.0867,85.0867,84.9995,85.0213,5700.0
2013-06-19 11:50:00,116.95,117.05,116.9,116.96,2300.0,84.9777,85.0504,84.9414,84.985,2300.0
2013-06-19 11:55:00,116.96,117.02,116.94,116.94,8200.0,84.985,85.0286,84.9705,84.9705,8200.0
2013-06-19 12:00:00,116.9,117.02,116.9,116.98,4000.0,84.9414,85.0286,84.9414,84.9995,4000.0
2013-06-19 12:05:00,116.99,117.08,116.96,116.97,7500.0,85.0068,85.0722,84.985,84.9923,7500.0
2013-06-19 12:10:00,117.01,117.13,116.95,116.95,5000.0,85.0213,85.1085,84.9777,84.9777,5000.0
2013-06-19 12:15:00,116.96,117.0,116.9,116.92,7300.0,84.985,85.0141,84.9414,84.9559,7300.0
2013-06-19 12:20:00,116.92,117.07,116.92,117.07,1500.0,84.9559,85.0649,84.9559,85.0649,1500.0
2013-06-19 12:25:00,117.07,117.09,116.96,116.99,5800.0,85.0649,85.0795,84.985,85.0068,5800.0
2013-06-19 12:30:00,117.0,117.07,116.94,117.04,9500.0,85.0141,85.0649,84.9705,85.0431,9500.0
2013-06-19 12:35:00,117.02,117.11,116.94,117.09,3900.0,85.0286,85.094,84.9705,85.0795,3900.0
2013-06-19 12:40:00,117.12,117.12,116.96,117.07,22900.0,85.1013,85.1013,84.985,85.0649,22900.0
2013-06-19 12:45:00,117.07,117.12,116.98,117.0,14900.0,85.0649,85.1013,84.9995,85.0141,14900.0
2013-06-19 12:50:00,117.0,117.03,116.91,117.02,6900.0,85.0141,85.0359,84.9487,85.0286,6900.0
2013-06-19 12:55:00,117.01,117.01,116.92,116.96,8500.0,85.0213,85.0213,84.9559,84.985,8500.0
2013-06-19 13:00:00,116.97,117.02,116.9,116.98,7900.0,84.9923,85.0286,84.9414,84.9995,7900.0
2013-06-19 13:05:00,117.0,117.03,116.96,117.01,3900.0,85.0141,85.0359,84.985,85.0213,3900.0
2013-06-19 13:10:00,117.03,117.13,117.03,117.07,2500.0,85.0359,85.1085,85.0359,85.0649,2500.0
2013-06-19 13:15:00,117.05,117.11,116.98,117.07,5600.0,85.0504,85.094,84.9995,85.0649,5600.0
2013-06-19 13:20:00,117.04,117.05,116.93,116.95,17000.0,85.0431,85.0504,84.9632,84.9777,17000.0
2013-06-19 13:25:00,116.94,117.0,116.87,116.96,9300.0,84.9705,85.0141,84.9196,84.985,9300.0
2013-06-19 13:30:00,116.98,116.99,116.79,116.84,16100.0,84.9995,85.0068,84.8615,84.8978,16100.0
2013-06-19 13:35:00,116.84,116.87,116.51,116.58,21200.0,84.8978,84.9196,84.658,84.7089,21200.0
2013-06-19 13:40:00,116.57,116.65,116.52,116.65,5800.0,84.7016,84.7598,84.6653,84.7598,5800.0
2013-06-19 13:45:00,116.62,116.71,116.6,116.68,5000.0,84.738,84.8034,84.7234,84.7816,5000.0
2013-06-19 13:50:00,116.67,116.83,116.65,116.77,2200.0,84.7743,84.8906,84.7598,84.847,2200.0
2013-06-19 13:55:00,116.81,117.01,116.78,117.01,1600.0,84.876,85.0213,84.8542,85.0213,1600.0
2013-06-19 14:00:00,116.98,117.14,116.34,116.47,27900.0,84.9995,85.1158,84.5345,84.629,27900.0
2013-06-19 14:05:00,116.43,116.74,116.25,116.71,13100.0,84.5999,84.8252,84.4691,84.8034,13100.0
2013-06-19 14:10:00,116.71,117.12,116.61,117.06,7800.0,84.8034,85.1013,84.7307,85.0577,7800.0
2013-06-19 14:15:00,117.03,117.2,116.98,117.03,68700.0,85.0359,85.1594,84.9995,85.0359,68700.0
2013-06-19 14:20:00,117.0,117.12,116.92,116.93,28300.0,85.0141,85.1013,84.9559,84.9632,28300.0
2013-06-19 14:25:00,116.86,117.15,116.82,117.15,4900.0,84.9124,85.1231,84.8833,85.1231,4900.0
2013-06-19 14:30:00,117.1,117.1,116.56,116.6,18600.0,85.0867,85.0867,84.6944,84.7234,18600.0
2013-06-19 14:35:00,116.59,117.15,116.46,116.77,32100.0,84.7162,85.1231,84.6217,84.847,32100.0
2013-06-19 14:40:00,116.81,117.04,116.72,116.92,13000.0,84.876,85.0431,84.8106,84.9559,13000.0
2013-06-19 14:45:00,116.98,116.98,116.38,116.65,8000.0,84.9995,84.9995,84.5636,84.7598,8000.0
2013-06-19 14:50:00,116.57,116.63,116.2,116.29,14100.0,84.7016,84.7452,84.4328,84.4982,14100.0
2013-06-19 14:55:00,116.3,116.3,115.7,115.9,39400.0,84.5054,84.5054,84.0695,84.2148,39400.0
2013-06-19 15:00:00,115.86,116.25,115.72,116.25,11400.0,84.1857,84.4691,84.084,84.4691,11400.0
2013-06-19 15:05:00,116.16,116.33,116.12,116.13,18700.0,84.4037,84.5272,84.3747,84.3819,18700.0
2013-06-19 15:10:00,116.16,116.41,116.12,116.23,23700.0,84.4037,84.5854,84.3747,84.4546,23700.0
2013-06-19 15:15:00,116.22,116.37,116.07,116.15,21000.0,84.4473,84.5563,84.3383,84.3965,21000.0
2013-06-19 15:20:00,116.17,116.32,116.04,116.17,13800.0,84.411,84.52,84.3165,84.411,13800.0
2013-06-19 15:25:00,116.18,116.4,116.18,116.35,16900.0,84.4183,84.5781,84.4183,84.5418,16900.0
2013-06-19 15:30:00,116.35,116.43,116.21,116.23,26000.0,84.5418,84.5999,84.4401,84.4546,26000.0
2013-06-19 15:35:00,116.18,116.44,116.14,116.18,21700.0,84.4183,84.6072,84.3892,84.4183,21700.0
2013-06-19 15:40:00,116.17,116.27,116.03,116.06,25100.0,84.411,84.4836,84.3093,84.3311,25100.0
2013-06-19 15:45:00,116.03,116.07,115.74,115.93,44700.0,84.3093,84.3383,84.0985,84.2366,44700.0
2013-06-19 15:50:00,115.95,116.01,115.72,115.99,65300.0,84.2511,84.2947,84.084,84.2802,65300.0
2013-06-19 15:55:00,115.97,116.01,115.59,115.6,103600.0,84.2657,84.2947,83.9895,83.9968,103600.0
2013-06-20 09:30:00,114.56,115.03,114.1,114.3,92300.0,83.2411,83.5826,82.9069,83.0522,92300.0
2013-06-20 09:35:00,114.55,114.55,113.5,114.19,78500.0,83.2339,83.2339,82.4709,82.9723,78500.0
2013-06-20 09:40:00,114.22,114.36,114.01,114.16,27800.0,82.9941,83.0958,82.8415,82.9505,27800.0
2013-06-20 09:45:00,114.2,114.97,114.17,114.8,45000.0,82.9796,83.539,82.9578,83.4155,45000.0
2013-06-20 09:50:00,114.8,114.97,114.41,114.66,64700.0,83.4155,83.539,83.1321,83.3138,64700.0
2013-06-20 09:55:00,114.61,114.75,114.36,114.63,30900.0,83.2775,83.3792,83.0958,83.292,30900.0
2013-06-20 10:00:00,114.74,114.91,114.32,114.32,54900.0,83.3719,83.4955,83.0667,83.0667,54900.0
2013-06-20 10:05:00,114.33,114.66,114.26,114.48,28600.0,83.074,83.3138,83.0231,83.183,28600.0
2013-06-20 10:10:00,114.53,114.54,114.15,114.28,28300.0,83.2193,83.2266,82.9432,83.0377,28300.0
2013-06-20 10:15:00,114.28,114.29,113.72,114.28,56800.0,83.0377,83.0449,82.6308,83.0377,56800.0
2013-06-20 10:20:00,114.23,114.52,114.22,114.25,23100.0,83.0014,83.2121,82.9941,83.0159,23100.0
2013-06-20 10:25:00,114.24,114.35,114.11,114.3,14900.0,83.0086,83.0885,82.9142,83.0522,14900.0
2013-06-20 10:30:00,114.26,114.26,113.54,113.56,23800.0,83.0231,83.0231,82.5,82.5145,23800.0
2013-06-20 10:35:00,113.54,113.76,113.4,113.46,52000.0,82.5,82.6598,82.3983,82.4419,52000.0
2013-06-20 10:40:00,113.42,113.86,113.37,113.52,58700.0,82.4128,82.7325,82.3765,82.4855,58700.0
2013-06-20 10:45:00,113.54,113.71,113.37,113.71,52100.0,82.5,82.6235,82.3765,82.6235,52100.0
2013-06-20 10:50:00,113.62,113.78,113.61,113.63,38100.0,82.5581,82.6744,82.5508,82.5654,38100.0
2013-06-20 10:55:00,113.6,113.73,113.53,113.55,26200.0,82.5436,82.638,82.4927,82.5073,26200.0
2013-06-20 11:00:00,113.52,113.85,113.52,113.7,25300.0,82.4855,82.7252,82.4855,82.6162,25300.0
2013-06-20 11:05:00,113.72,113.76,113.48,113.61,28500.0,82.6308,82.6598,82.4564,82.5508,28500.0
2013-06-20 11:10:00,113.57,113.76,113.52,113.69,10900.0,82.5218,82.6598,82.4855,82.609,10900.0
2013-06-20 11:15:00,113.69,113.69,113.51,113.54,28200.0,82.609,82.609,82.4782,82.5,28200.0
2013-06-20 11:20:00,113.57,113.76,113.57,113.66,20200.0,82.5218,82.6598,82.5218,82.5872,20200.0
2013-06-20 11:25:00,113.71,113.76,113.56,113.63,12200.0,82.6235,82.6598,82.5145,82.5654,12200.0
2013-06-20 11:30:00,113.63,113.75,113.53,113.61,14700.0,82.5654,82.6526,82.4927,82.5508,14700.0
2013-06-20 11:35:00,113.61,113.9,113.59,113.88,15700.0,82.5508,82.7616,82.5363,82.747,15700.0
2013-06-20 11:40:00,113.86,114.18,113.77,114.18,19300.0,82.7325,82.965,82.6671,82.965,19300.0
2013-06-20 11:45:00,114.18,114.4,114.0,114.12,44900.0,82.965,83.1249,82.8342,82.9214,44900.0
2013-06-20 11:50:00,114.12,114.2,114.05,114.2,28300.0,82.9214,82.9796,82.8706,82.9796,28300.0
2013-06-20 11:55:00,114.2,114.2,114.03,114.12,28900.0,82.9796,82.9796,82.856,82.9214,28900.0
2013-06-20 12:00:00,114.12,114.2,114.0,114.0,22200.0,82.9214,82.9796,82.8342,82.8342,22200.0
2013-06-20 12:05:00,113.98,114.13,113.94,114.12,19800.0,82.8197,82.9287,82.7906,82.9214,19800.0
2013-06-20 12:10:00,114.13,114.14,114.02,114.09,21600.0,82.9287,82.936,82.8488,82.8996,21600.0
2013-06-20 12:15:00,114.09,114.12,113.93,113.98,16800.0,82.8996,82.9214,82.7834,82.8197,16800.0
2013-06-20 12:20:00,113.99,114.0,113.87,113.98,20500.0,82.827,82.8342,82.7398,82.8197,20500.0
2013-06-20 12:25:00,113.99,114.03,113.77,113.89,11400.0,82.827,82.856,82.6671,82.7543,11400.0
2013-06-20 12:30:00,113.95,114.22,113.88,113.96,21200.0,82.7979,82.9941,82.747,82.8052,21200.0
2013-06-20 12:35:00,113.95,114.0,113.81,113.81,12400.0,82.7979,82.8342,82.6962,82.6962,12400.0
2013-06-20 12:40:00,113.82,113.93,113.82,113.9,13400.0,82.7034,82.7834,82.7034,82.7616,13400.0
2013-06-20 12:45:00,113.91,113.91,113.63,113.65,19300.0,82.7688,82.7688,82.5654,82.5799,19300.0
2013-06-20 12:50:00,113.65,113.68,113.47,113.5,11700.0,82.5799,82.6017,82.4491,82.4709,11700.0
2013-06-20 12:55:00,113.53,113.63,113.49,113.5,10600.0,82.4927,82.5654,82.4637,82.4709,10600.0
2013-06-20 13:00:00,113.5,113.89,113.4,113.71,33600.0,82.4709,82.7543,82.3983,82.6235,33600.0
2013-06-20 13:05:00,113.7,113.91,113.6,113.82,16800.0,82.6162,82.7688,82.5436,82.7034,16800.0
2013-06-20 13:10:00,113.81,113.85,113.67,113.67,10300.0,82.6962,82.7252,82.5944,82.5944,10300.0
2013-06-20 13:15:00,113.68,113.7,113.31,113.42,16700.0,82.6017,82.6162,82.3329,82.4128,16700.0
2013-06-20 13:20:00,113.41,113.59,113.36,113.49,16900.0,82.4055,82.5363,82.3692,82.4637,16900.0
2013-06-20 13:25:00,113.5,113.61,113.33,113.61,10800.0,82.4709,82.5508,82.3474,82.5508,10800.0
2013-06-20 13:30:00,113.6,113.72,113.51,113.72,13100.0,82.5436,82.6308,82.4782,82.6308,13100.0
2013-06-20 13:35:00,113.73,113.73,113.41,113.51,12400.0,82.638,82.638,82.4055,82.4782,12400.0
2013-06-20 13:40:00,113.47,113.82,113.42,113.78,15000.0,82.4491,82.7034,82.4128,82.6744,15000.0
2013-06-20 13:45:00,113.85,113.98,113.66,113.84,14800.0,82.7252,82.8197,82.5872,82.718,14800.0
2013-06-20 13:50:00,113.84,113.98,113.74,113.84,28700.0,82.718,82.8197,82.6453,82.718,28700.0
2013-06-20 13:55:00,113.85,114.0,113.69,113.94,23000.0,82.7252,82.8342,82.609,82.7906,23000.0
2013-06-20 14:00:00,113.95,114.01,113.66,113.93,26300.0,82.7979,82.8415,82.5872,82.7834,26300.0
2013-06-20 14:05:00,113.93,113.98,113.75,113.75,10000.0,82.7834,82.8197,82.6526,82.6526,10000.0
2013-06-20 14:10:00,113.77,113.86,113.53,113.6,19800.0,82.6671,82.7325,82.4927,82.5436,19800.0
2013-06-20 14:15:00,113.63,113.71,113.54,113.59,25700.0,82.5654,82.6235,82.5,82.5363,25700.0
2013-06-20 14:20:00,113.61,113.65,113.26,113.4,21700.0,82.5508,82.5799,82.2965,82.3983,21700.0
2013-06-20 14:25:00,113.38,113.57,113.1,113.16,34900.0,82.3837,82.5218,82.1803,82.2239,34900.0
2013-06-20 14:30:00,113.19,113.28,113.06,113.07,29000.0,82.2457,82.3111,82.1512,82.1585,29000.0
2013-06-20 14:35:00,113.05,113.14,112.91,112.92,23000.0,82.1439,82.2093,82.0422,82.0495,23000.0
2013-06-20 14:40:00,112.93,113.06,112.91,112.97,14500.0,82.0568,82.1512,82.0422,82.0858,14500.0
2013-06-20 14:45:00,112.99,113.04,112.88,112.88,17100.0,82.1003,82.1367,82.0204,82.0204,17100.0
2013-06-20 14:50:00,112.88,112.89,112.56,112.61,33000.0,82.0204,82.0277,81.7879,81.8242,33000.0
2013-06-20 14:55:00,112.6,112.78,112.3,112.32,48400.0,81.817,81.9478,81.599,81.6135,48400.0
2013-06-20 15:00:00,112.33,112.52,112.28,112.36,39200.0,81.6208,81.7588,81.5844,81.6426,39200.0
2013-06-20 15:05:00,112.39,112.67,112.35,112.54,43500.0,81.6644,81.8678,81.6353,81.7734,43500.0
2013-06-20 15:10:00,112.54,112.57,112.28,112.3,33900.0,81.7734,81.7952,81.5844,81.599,33900.0
2013-06-20 15:15:00,112.3,112.33,112.15,112.23,45200.0,81.599,81.6208,81.49,81.5481,45200.0
2013-06-20 15:20:00,112.18,112.23,111.91,112.11,55200.0,81.5118,81.5481,81.3156,81.4609,55200.0
2013-06-20 15:25:00,112.11,112.29,112.06,112.28,33400.0,81.4609,81.5917,81.4246,81.5844,33400.0
2013-06-20 15:30:00,112.28,112.28,111.89,111.94,42400.0,81.5844,81.5844,81.3011,81.3374,42400.0
2013-06-20 15:35:00,111.95,112.05,111.91,111.91,45100.0,81.3447,81.4173,81.3156,81.3156,45100.0
2013-06-20 15:40:00,111.91,112.12,111.88,112.07,61500.0,81.3156,81.4682,81.2938,81.4319,61500.0
2013-06-20 15:45:00,112.06,112.15,111.86,112.01,87500.0,81.4246,81.49,81.2793,81.3883,87500.0
2013-06-20 15:50:00,112.0,112.4,111.98,112.37,95500.0,81.381,81.6716,81.3665,81.6498,95500.0
2013-06-20 15:55:00,112.38,112.61,112.17,112.48,255100.0,81.6571,81.8242,81.5045,81.7298,255100.0
2013-06-21 09:30:00,113.0,113.36,112.86,112.87,303300.0,82.1076,82.3692,82.0059,82.0132,303300.0
2013-06-21 09:35:00,112.93,113.05,112.54,112.59,21200.0,82.0568,82.1439,81.7734,81.8097,21200.0
2013-06-21 09:40:00,112.59,113.02,112.45,113.02,25100.0,81.8097,82.1221,81.708,82.1221,25100.0
2013-06-21 09:45:00,113.0,113.25,112.77,113.12,58600.0,82.1076,82.2893,81.9405,82.1948,58600.0
2013-06-21 09:50:00,113.04,113.04,112.34,112.87,18400.0,82.1367,82.1367,81.628,82.0132,18400.0
2013-06-21 09:55:00,112.79,112.95,112.65,112.77,27600.0,81.955,82.0713,81.8533,81.9405,27600.0
2013-06-21 10:00:00,112.63,112.86,112.4,112.44,21100.0,81.8388,82.0059,81.6716,81.7007,21100.0
2013-06-21 10:05:00,112.42,112.44,112.2,112.28,16600.0,81.6862,81.7007,81.5263,81.5844,16600.0
2013-06-21 10:10:00,112.25,112.33,112.15,112.18,9200.0,81.5627,81.6208,81.49,81.5118,9200.0
2013-06-21 10:15:00,112.25,112.29,112.11,112.17,21100.0,81.5627,81.5917,81.4609,81.5045,21100.0
2013-06-21 10:20:00,112.13,112.33,111.98,112.3,70100.0,81.4755,81.6208,81.3665,81.599,70100.0
2013-06-21 10:25:00,112.28,112.35,112.13,112.14,42900.0,81.5844,81.6353,81.4755,81.4827,42900.0
2013-06-21 10:30:00,112.13,112.27,111.92,111.99,19800.0,81.4755,81.5772,81.3229,81.3737,19800.0
2013-06-21 10:35:00,111.94,111.97,111.58,111.83,37800.0,81.3374,81.3592,81.0758,81.2575,37800.0
2013-06-21 10:40:00,111.85,111.86,111.58,111.62,50100.0,81.272,81.2793,81.0758,81.1049,50100.0
2013-06-21 10:45:00,111.62,112.03,111.62,111.8,40200.0,81.1049,81.4028,81.1049,81.2357,40200.0
2013-06-21 10:50:00,111.83,111.92,111.61,111.8,38500.0,81.2575,81.3229,81.0976,81.2357,38500.0
2013-06-21 10:55:00,111.8,111.83,111.6,111.65,33600.0,81.2357,81.2575,81.0904,81.1267,33600.0
2013-06-21 11:00:00,111.63,111.71,111.5,111.55,25900.0,81.1121,81.1703,81.0177,81.054,25900.0
2013-06-21 11:05:00,111.57,111.83,111.32,111.67,24900.0,81.0686,81.2575,80.8869,81.1412,24900.0
2013-06-21 11:10:00,111.68,111.77,111.4,111.41,18600.0,81.1485,81.2139,80.945,80.9523,18600.0
2013-06-21 11:15:00,111.41,111.78,111.4,111.61,25700.0,80.9523,81.2211,80.945,81.0976,25700.0
2013-06-21 11:20:00,111.62,111.62,111.19,111.24,28500.0,81.1049,81.1049,80.7924,80.8288,28500.0
2013-06-21 11:25:00,111.22,111.22,111.01,111.12,25500.0,80.8142,80.8142,80.6616,80.7416,25500.0
2013-06-21 11:30:00,111.05,111.09,110.85,110.9,28000.0,80.6907,80.7198,80.5454,80.5817,28000.0
2013-06-21 11:35:00,110.9,111.22,110.88,110.9,45800.0,80.5817,80.8142,80.5672,80.5817,45800.0
2013-06-21 11:40:00,110.93,111.16,110.84,111.04,19000.0,80.6035,80.7706,80.5381,80.6834,19000.0
2013-06-21 11:45:00,111.04,111.18,110.92,111.17,17300.0,80.6834,80.7852,80.5963,80.7779,17300.0
2013-06-21 11:50:00,111.19,111.29,111.08,111.13,33900.0,80.7924,80.8651,80.7125,80.7488,33900.0
2013-06-21 11:55:00,111.11,111.28,111.08,111.15,23100.0,80.7343,80.8578,80.7125,80.7634,23100.0
2013-06-21 12:00:00,111.17,111.64,111.17,111.56,20200.0,80.7779,81.1194,80.7779,81.0613,20200.0
2013-06-21 12:05:00,111.56,111.65,111.44,111.46,15500.0,81.0613,81.1267,80.9741,80.9886,15500.0
2013-06-21 12:10:00,111.42,111.59,111.27,111.33,39300.0,80.9596,81.0831,80.8506,80.8942,39300.0
2013-06-21 12:15:00,111.34,111.59,111.34,111.45,26000.0,80.9014,81.0831,80.9014,80.9814,26000.0
2013-06-21 12:20:00,111.46,111.53,111.18,111.28,28100.0,80.9886,81.0395,80.7852,80.8578,28100.0
2013-06-21 12:25:00,111.25,111.36,111.22,111.32,13400.0,80.836,80.916,80.8142,80.8869,13400.0
2013-06-21 12:30:00,111.3,111.37,111.05,111.14,19500.0,80.8724,80.9232,80.6907,80.7561,19500.0
2013-06-21 12:35:00,111.1,111.33,111.1,111.2,9000.0,80.727,80.8942,80.727,80.7997,9000.0
2013-06-21 12:40:00,111.16,111.65,111.06,111.54,11000.0,80.7706,81.1267,80.698,81.0468,11000.0
2013-06-21 12:45:00,111.48,111.91,111.48,111.86,14300.0,81.0032,81.3156,81.0032,81.2793,14300.0
2013-06-21 12:50:00,111.78,111.87,111.66,111.73,16900.0,81.2211,81.2865,81.1339,81.1848,16900.0
2013-06-21 12:55:00,111.66,112.0,111.6,111.92,17200.0,81.1339,81.381,81.0904,81.3229,17200.0
2013-06-21 13:00:00,111.97,111.98,111.56,111.78,11100.0,81.3592,81.3665,81.0613,81.2211,11100.0
2013-06-21 13:05:00,111.75,112.0,111.75,112.0,19300.0,81.1993,81.381,81.1993,81.381,19300.0
2013-06-21 13:10:00,111.99,112.05,111.9,112.0,18200.0,81.3737,81.4173,81.3083,81.381,18200.0
2013-06-21 13:15:00,111.98,112.05,111.76,111.81,27000.0,81.3665,81.4173,81.2066,81.2429,27000.0
2013-06-21 13:20:00,111.82,111.84,111.54,111.54,9100.0,81.2502,81.2647,81.0468,81.0468,9100.0
2013-06-21 13:25:00,111.53,111.75,111.49,111.5,24100.0,81.0395,81.1993,81.0104,81.0177,24100.0
2013-06-21 13:30:00,111.5,111.83,111.4,111.65,20800.0,81.0177,81.2575,80.945,81.1267,20800.0
2013-06-21 13:35:00,111.63,111.7,111.44,111.67,10900.0,81.1121,81.163,80.9741,81.1412,10900.0
2013-06-21 13:40:00,111.65,111.75,111.52,111.54,16100.0,81.1267,81.1993,81.0322,81.0468,16100.0
2013-06-21 13:45:00,111.5,111.59,111.42,111.45,6200.0,81.0177,81.0831,80.9596,80.9814,6200.0
2013-06-21 13:50:00,111.46,111.49,111.17,111.23,16900.0,80.9886,81.0104,80.7779,80.8215,16900.0
2013-06-21 13:55:00,111.25,111.27,111.0,111.13,9400.0,80.836,80.8506,80.6544,80.7488,9400.0
2013-06-21 14:00:00,111.12,111.26,110.94,110.98,28900.0,80.7416,80.8433,80.6108,80.6398,28900.0
2013-06-21 14:05:00,110.96,111.08,110.87,110.98,17200.0,80.6253,80.7125,80.5599,80.6398,17200.0
2013-06-21 14:10:00,110.96,111.25,110.96,111.24,9700.0,80.6253,80.836,80.6253,80.8288,9700.0
2013-06-21 14:15:00,111.22,111.52,111.19,111.52,13000.0,80.8142,81.0322,80.7924,81.0322,13000.0
2013-06-21 14:20:00,111.44,111.46,111.24,111.27,14200.0,80.9741,80.9886,80.8288,80.8506,14200.0
2013-06-21 14:25:00,111.27,111.55,111.26,111.55,15500.0,80.8506,81.054,80.8433,81.054,15500.0
2013-06-21 14:30:00,111.5,111.61,111.35,111.49,9300.0,81.0177,81.0976,80.9087,81.0104,9300.0
2013-06-21 14:35:00,111.51,111.66,111.33,111.47,17400.0,81.025,81.1339,80.8942,80.9959,17400.0
2013-06-21 14:40:00,111.5,111.51,111.18,111.25,19900.0,81.0177,81.025,80.7852,80.836,19900.0
2013-06-21 14:45:00,111.27,111.52,111.27,111.47,30000.0,80.8506,81.0322,80.8506,80.9959,30000.0
2013-06-21 14:50:00,111.49,111.62,111.34,111.42,27800.0,81.0104,81.1049,80.9014,80.9596,27800.0
2013-06-21 14:55:00,111.39,111.49,111.05,111.45,33300.0,80.9378,81.0104,80.6907,80.9814,33300.0
2013-06-21 15:00:00,111.47,111.54,111.24,111.34,32400.0,80.9959,81.0468,80.8288,80.9014,32400.0
2013-06-21 15:05:00,111.39,111.55,111.27,111.43,32600.0,80.9378,81.054,80.8506,80.9668,32600.0
2013-06-21 15:10:00,111.43,111.54,111.3,111.37,33100.0,80.9668,81.0468,80.8724,80.9232,33100.0
2013-06-21 15:15:00,111.38,111.54,111.31,111.31,38200.0,80.9305,81.0468,80.8796,80.8796,38200.0
2013-06-21 15:20:00,111.31,111.57,111.31,111.46,28700.0,80.8796,81.0686,80.8796,80.9886,28700.0
2013-06-21 15:25:00,111.5,111.64,111.4,111.62,49900.0,81.0177,81.1194,80.945,81.1049,49900.0
2013-06-21 15:30:00,111.61,111.71,111.47,111.48,39200.0,81.0976,81.1703,80.9959,81.0032,39200.0
2013-06-21 15:35:00,111.44,111.53,111.36,111.41,40900.0,80.9741,81.0395,80.916,80.9523,40900.0
2013-06-21 15:40:00,111.41,111.49,111.11,111.17,40000.0,80.9523,81.0104,80.7343,80.7779,40000.0
2013-06-21 15:45:00,111.17,111.22,110.9,111.07,85700.0,80.7779,80.8142,80.5817,80.7052,85700.0
2013-06-21 15:50:00,111.06,111.11,110.91,111.03,94600.0,80.698,80.7343,80.589,80.6762,94600.0
2013-06-21 15:55:00,111.05,111.15,110.92,111.11,118000.0,80.6907,80.7634,80.5963,80.7343,118000.0
2013-06-24 09:30:00,109.11,109.26,107.24,107.79,280800.0,79.2811,79.3901,77.9223,78.3219,280800.0
2013-06-24 09:35:00,107.66,108.14,107.43,107.59,122400.0,78.2275,78.5763,78.0604,78.1766,122400.0
2013-06-24 09:40:00,107.62,107.68,106.88,107.12,151400.0,78.1984,78.242,77.6607,77.8351,151400.0
2013-06-24 09:45:00,107.13,107.94,107.05,107.94,141800.0,77.8424,78.4309,77.7842,78.4309,141800.0
2013-06-24 09:50:00,107.93,108.0,106.8,107.19,89100.0,78.4237,78.4745,77.6026,77.886,89100.0
2013-06-24 09:55:00,107.16,107.51,107.0,107.33,115600.0,77.8642,78.1185,77.7479,77.9877,115600.0
2013-06-24 10:00:00,107.35,107.41,106.75,107.1,65200.0,78.0022,78.0458,77.5663,77.8206,65200.0
2013-06-24 10:05:00,107.12,107.14,106.73,106.77,76200.0,77.8351,77.8496,77.5517,77.5808,76200.0
2013-06-24 10:10:00,106.72,106.94,106.72,106.75,33700.0,77.5445,77.7043,77.5445,77.5663,33700.0
2013-06-24 10:15:00,106.78,106.94,106.72,106.84,45200.0,77.5881,77.7043,77.5445,77.6317,45200.0
2013-06-24 10:20:00,106.81,106.88,106.3,106.55,86900.0,77.6099,77.6607,77.2393,77.4209,86900.0
2013-06-24 10:25:00,106.58,106.92,106.57,106.84,58400.0,77.4427,77.6898,77.4355,77.6317,58400.0
2013-06-24 10:30:00,106.79,106.94,106.55,106.61,68000.0,77.5953,77.7043,77.4209,77.4645,68000.0
2013-06-24 10:35:00,106.64,106.86,106.61,106.71,110200.0,77.4863,77.6462,77.4645,77.5372,110200.0
2013-06-24 10:40:00,106.69,107.0,106.66,106.95,56300.0,77.5227,77.7479,77.5009,77.7116,56300.0
2013-06-24 10:45:00,107.0,107.23,106.9,107.13,93800.0,77.7479,77.915,77.6753,77.8424,93800.0
2013-06-24 10:50:00,107.14,107.28,106.99,107.25,70900.0,77.8496,77.9514,77.7407,77.9296,70900.0
2013-06-24 10:55:00,107.24,107.3,106.98,106.98,34800.0,77.9223,77.9659,77.7334,77.7334,34800.0
2013-06-24 11:00:00,106.98,107.06,106.91,106.94,53600.0,77.7334,77.7915,77.6825,77.7043,53600.0
2013-06-24 11:05:00,106.93,107.0,106.78,106.91,30500.0,77.6971,77.7479,77.5881,77.6825,30500.0
2013-06-24 11:10:00,106.93,106.99,106.53,106.53,19500.0,77.6971,77.7407,77.4064,77.4064,19500.0
2013-06-24 11:15:00,106.57,106.8,106.38,106.45,38700.0,77.4355,77.6026,77.2974,77.3483,38700.0
2013-06-24 11:20:00,106.43,106.54,106.14,106.33,15000.0,77.3337,77.4137,77.123,77.2611,15000.0
2013-06-24 11:25:00,106.35,106.43,106.19,106.19,23800.0,77.2756,77.3337,77.1594,77.1594,23800.0
2013-06-24 11:30:00,106.18,106.5,106.17,106.34,25600.0,77.1521,77.3846,77.1448,77.2684,25600.0
2013-06-24 11:35:00,106.27,106.44,106.22,106.44,14200.0,77.2175,77.341,77.1812,77.341,14200.0
2013-06-24 11:40:00,106.43,106.65,106.28,106.28,15700.0,77.3337,77.4936,77.2248,77.2248,15700.0
2013-06-24 11:45:00,106.27,106.54,106.27,106.47,12700.0,77.2175,77.4137,77.2175,77.3628,12700.0
2013-06-24 11:50:00,106.49,106.65,106.43,106.48,17000.0,77.3773,77.4936,77.3337,77.3701,17000.0
2013-06-24 11:55:00,106.45,106.64,106.4,106.54,19500.0,77.3483,77.4863,77.3119,77.4137,19500.0
2013-06-24 12:00:00,106.55,106.66,106.16,106.21,27800.0,77.4209,77.5009,77.1376,77.1739,27800.0
2013-06-24 12:05:00,106.19,106.2,105.92,106.15,27000.0,77.1594,77.1666,76.9632,77.1303,27000.0
2013-06-24 12:10:00,106.12,106.15,105.93,106.0,14900.0,77.1085,77.1303,76.9704,77.0213,14900.0
2013-06-24 12:15:00,105.99,106.14,105.96,106.03,22000.0,77.014,77.123,76.9922,77.0431,22000.0
2013-06-24 12:20:00,106.03,106.13,106.0,106.05,40900.0,77.0431,77.1158,77.0213,77.0576,40900.0
2013-06-24 12:25:00,106.06,106.07,105.86,105.95,56000.0,77.0649,77.0722,76.9196,76.985,56000.0
2013-06-24 12:30:00,105.95,106.15,105.95,106.04,41000.0,76.985,77.1303,76.985,77.0504,41000.0
2013-06-24 12:35:00,106.05,106.08,105.92,106.01,28800.0,77.0576,77.0794,76.9632,77.0286,28800.0
2013-06-24 12:40:00,106.01,106.16,105.98,106.1,33700.0,77.0286,77.1376,77.0068,77.094,33700.0
2013-06-24 12:45:00,106.09,106.13,105.95,105.95,16900.0,77.0867,77.1158,76.985,76.985,16900.0
2013-06-24 12:50:00,105.94,106.06,105.93,106.02,22000.0,76.9777,77.0649,76.9704,77.0358,22000.0
2013-06-24 12:55:00,106.05,106.09,105.91,105.97,23800.0,77.0576,77.0867,76.9559,76.9995,23800.0
2013-06-24 13:00:00,105.97,106.1,105.97,106.06,15500.0,76.9995,77.094,76.9995,77.0649,15500.0
2013-06-24 13:05:00,106.07,106.12,105.75,105.9,19600.0,77.0722,77.1085,76.8396,76.9486,19600.0
2013-06-24 13:10:00,105.86,106.15,105.83,106.05,17200.0,76.9196,77.1303,76.8978,77.0576,17200.0
2013-06-24 13:15:00,106.05,106.09,105.96,106.02,18100.0,77.0576,77.0867,76.9922,77.0358,18100.0
2013-06-24 13:20:00,106.02,106.06,105.9,105.9,23900.0,77.0358,77.0649,76.9486,76.9486,23900.0
2013-06-24 13:25:00,105.9,105.9,105.56,105.82,26200.0,76.9486,76.9486,76.7016,76.8905,26200.0
2013-06-24 13:30:00,105.82,105.87,105.74,105.87,24200.0,76.8905,76.9268,76.8324,76.9268,24200.0
2013-06-24 13:35:00,105.87,105.96,105.81,105.83,32200.0,76.9268,76.9922,76.8832,76.8978,32200.0
2013-06-24 13:40:00,105.83,105.92,105.75,105.86,28000.0,76.8978,76.9632,76.8396,76.9196,28000.0
2013-06-24 13:45:00,105.86,105.88,105.55,105.6,21800.0,76.9196,76.9341,76.6943,76.7307,21800.0
2013-06-24 13:50:00,105.6,105.8,105.59,105.73,29000.0,76.7307,76.876,76.7234,76.8251,29000.0
2013-06-24 13:55:00,105.75,105.8,105.67,105.76,34100.0,76.8396,76.876,76.7815,76.8469,34100.0
2013-06-24 14:00:00,105.8,105.91,105.78,105.81,63000.0,76.876,76.9559,76.8614,76.8832,63000.0
2013-06-24 14:05:00,105.79,106.25,105.79,106.18,53300.0,76.8687,77.203,76.8687,77.1521,53300.0
2013-06-24 14:10:00,106.18,106.25,105.94,105.94,46400.0,77.1521,77.203,76.9777,76.9777,46400.0
2013-06-24 14:15:00,105.94,106.16,105.94,106.15,41600.0,76.9777,77.1376,76.9777,77.1303,41600.0
2013-06-24 14:20:00,106.16,106.52,106.16,106.25,30100.0,77.1376,77.3991,77.1376,77.203,30100.0
2013-06-24 14:25:00,106.25,106.55,106.24,106.46,30800.0,77.203,77.4209,77.1957,77.3555,30800.0
2013-06-24 14:30:00,106.44,106.63,106.4,106.56,43400.0,77.341,77.4791,77.3119,77.4282,43400.0
2013-06-24 14:35:00,106.56,106.73,106.4,106.73,95000.0,77.4282,77.5517,77.3119,77.5517,95000.0
2013-06-24 14:40:00,106.69,106.73,106.46,106.51,29700.0,77.5227,77.5517,77.3555,77.3919,29700.0
2013-06-24 14:45:00,106.52,106.68,106.36,106.59,28400.0,77.3991,77.5154,77.2829,77.45,28400.0
2013-06-24 14:50:00,106.55,106.56,106.22,106.29,26600.0,77.4209,77.4282,77.1812,77.232,26600.0
2013-06-24 14:55:00,106.29,106.34,106.04,106.23,23400.0,77.232,77.2684,77.0504,77.1884,23400.0
2013-06-24 15:00:00,106.19,106.46,106.19,106.35,35500.0,77.1594,77.3555,77.1594,77.2756,35500.0
2013-06-24 15:05:00,106.36,106.55,106.36,106.4,38100.0,77.2829,77.4209,77.2829,77.3119,38100.0
2013-06-24 15:10:00,106.41,106.52,106.34,106.37,56800.0,77.3192,77.3991,77.2684,77.2901,56800.0
2013-06-24 15:15:00,106.38,106.38,106.13,106.21,29600.0,77.2974,77.2974,77.1158,77.1739,29600.0
2013-06-24 15:20:00,106.2,106.34,106.11,106.26,61200.0,77.1666,77.2684,77.1012,77.2102,61200.0
2013-06-24 15:25:00,106.33,106.34,106.12,106.17,43600.0,77.2611,77.2684,77.1085,77.1448,43600.0
2013-06-24 15:30:00,106.15,106.29,106.06,106.06,51000.0,77.1303,77.232,77.0649,77.0649,51000.0
2013-06-24 15:35:00,106.05,106.33,106.04,106.22,67000.0,77.0576,77.2611,77.0504,77.1812,67000.0
2013-06-24 15:40:00,106.22,106.27,106.03,106.07,63900.0,77.1812,77.2175,77.0431,77.0722,63900.0
2013-06-24 15:45:00,106.08,106.16,105.81,105.82,115100.0,77.0794,77.1376,76.8832,76.8905,115100.0
2013-06-24 15:50:00,105.82,106.23,105.79,106.21,159300.0,76.8905,77.1884,76.8687,77.1739,159300.0
2013-06-24 15:55:00,106.22,106.22,105.9,105.93,185900.0,77.1812,77.1812,76.9486,76.9704,185900.0
2013-06-25 09:30:00,107.22,109.03,107.22,108.63,183500.0,77.9078,79.2229,77.9078,78.9323,183500.0
2013-06-25 09:35:00,108.58,108.67,108.21,108.55,76800.0,78.896,78.9614,78.6271,78.8742,76800.0
2013-06-25 09:40:00,108.55,108.63,108.39,108.39,83500.0,78.8742,78.9323,78.7579,78.7579,83500.0
2013-06-25 09:45:00,108.47,108.52,108.34,108.44,115600.0,78.816,78.8524,78.7216,78.7942,115600.0
2013-06-25 09:50:00,108.44,108.71,108.11,108.11,65100.0,78.7942,78.9904,78.5545,78.5545,65100.0
2013-06-25 09:55:00,108.05,108.42,108.04,108.42,40700.0,78.5109,78.7797,78.5036,78.7797,40700.0
2013-06-25 10:00:00,108.39,108.7,107.98,108.7,116400.0,78.7579,78.9832,78.46,78.9832,116400.0
2013-06-25 10:05:00,108.71,108.71,107.98,108.53,61600.0,78.9904,78.9904,78.46,78.8596,61600.0
2013-06-25 10:10:00,108.42,108.47,108.12,108.35,32500.0,78.7797,78.816,78.5617,78.7288,32500.0
2013-06-25 10:15:00,108.36,108.45,107.92,108.09,21000.0,78.7361,78.8015,78.4164,78.5399,21000.0
2013-06-25 10:20:00,108.1,108.2,107.95,108.14,32200.0,78.5472,78.6199,78.4382,78.5763,32200.0
2013-06-25 10:25:00,108.17,108.23,107.88,108.0,24500.0,78.5981,78.6417,78.3873,78.4745,24500.0
2013-06-25 10:30:00,107.98,108.15,107.88,108.04,29700.0,78.46,78.5835,78.3873,78.5036,29700.0
2013-06-25 10:35:00,108.04,108.21,107.94,108.08,37400.0,78.5036,78.6271,78.4309,78.5327,37400.0
2013-06-25 10:40:00,108.08,108.13,107.67,107.67,51900.0,78.5327,78.569,78.2347,78.2347,51900.0
2013-06-25 10:45:00,107.7,107.91,107.7,107.86,21900.0,78.2565,78.4091,78.2565,78.3728,21900.0
2013-06-25 10:50:00,107.86,107.87,107.51,107.81,47000.0,78.3728,78.3801,78.1185,78.3365,47000.0
2013-06-25 10:55:00,107.81,108.01,107.65,107.98,43800.0,78.3365,78.4818,78.2202,78.46,43800.0
2013-06-25 11:00:00,107.95,108.05,107.88,108.01,82100.0,78.4382,78.5109,78.3873,78.4818,82100.0
2013-06-25 11:05:00,107.97,108.08,107.92,108.01,31600.0,78.4527,78.5327,78.4164,78.4818,31600.0
2013-06-25 11:10:00,108.01,108.01,107.86,107.94,13600.0,78.4818,78.4818,78.3728,78.4309,13600.0
2013-06-25 11:15:00,107.95,108.01,107.62,107.62,18300.0,78.4382,78.4818,78.1984,78.1984,18300.0
2013-06-25 11:20:00,107.64,107.64,107.49,107.49,19200.0,78.213,78.213,78.104,78.104,19200.0
2013-06-25 11:25:00,107.48,107.6,107.36,107.6,35900.0,78.0967,78.1839,78.0095,78.1839,35900.0
2013-06-25 11:30:00,107.55,107.73,107.46,107.59,17200.0,78.1476,78.2783,78.0822,78.1766,17200.0
2013-06-25 11:35:00,107.52,107.74,107.52,107.74,10700.0,78.1258,78.2856,78.1258,78.2856,10700.0
2013-06-25 11:40:00,107.71,107.78,107.43,107.62,12100.0,78.2638,78.3147,78.0604,78.1984,12100.0
2013-06-25 11:45:00,107.59,107.59,107.4,107.54,24100.0,78.1766,78.1766,78.0386,78.1403,24100.0
2013-06-25 11:50:00,107.56,107.6,107.44,107.49,8400.0,78.1548,78.1839,78.0676,78.104,8400.0
2013-06-25 11:55:00,107.51,107.57,107.43,107.47,15000.0,78.1185,78.1621,78.0604,78.0894,15000.0
2013-06-25 12:00:00,107.5,107.53,107.43,107.47,20300.0,78.1112,78.133,78.0604,78.0894,20300.0
2013-06-25 12:05:00,107.51,107.58,107.48,107.53,10800.0,78.1185,78.1694,78.0967,78.133,10800.0
2013-06-25 12:10:00,107.53,107.53,107.45,107.5,6700.0,78.133,78.133,78.0749,78.1112,6700.0
2013-06-25 12:15:00,107.49,107.5,107.4,107.46,8800.0,78.104,78.1112,78.0386,78.0822,8800.0
2013-06-25 12:20:00,107.44,107.44,107.26,107.31,10300.0,78.0676,78.0676,77.9368,77.9732,10300.0
2013-06-25 12:25:00,107.28,107.31,107.06,107.07,17400.0,77.9514,77.9732,77.7915,77.7988,17400.0
2013-06-25 12:30:00,107.09,107.56,107.03,107.5,22200.0,77.8133,78.1548,77.7697,78.1112,22200.0
2013-06-25 12:35:00,107.47,107.51,107.29,107.45,17300.0,78.0894,78.1185,77.9586,78.0749,17300.0
2013-06-25 12:40:00,107.41,107.55,107.39,107.54,6600.0,78.0458,78.1476,78.0313,78.1403,6600.0
2013-06-25 12:45:00,107.54,107.55,107.45,107.53,8100.0,78.1403,78.1476,78.0749,78.133,8100.0
2013-06-25 12:50:00,107.52,107.59,107.5,107.54,4400.0,78.1258,78.1766,78.1112,78.1403,4400.0
2013-06-25 12:55:00,107.58,107.58,107.47,107.48,5500.0,78.1694,78.1694,78.0894,78.0967,5500.0
2013-06-25 13:00:00,107.46,107.54,107.45,107.48,10700.0,78.0822,78.1403,78.0749,78.0967,10700.0
2013-06-25 13:05:00,107.46,107.49,107.21,107.24,10700.0,78.0822,78.104,77.9005,77.9223,10700.0
2013-06-25 13:10:00,107.25,107.25,107.1,107.16,12800.0,77.9296,77.9296,77.8206,77.8642,12800.0
2013-06-25 13:15:00,107.17,107.17,106.97,107.03,16200.0,77.8714,77.8714,77.7261,77.7697,16200.0
2013-06-25 13:20:00,107.05,107.05,106.75,106.91,23500.0,77.7842,77.7842,77.5663,77.6825,23500.0
2013-06-25 13:25:00,106.93,107.04,106.86,106.91,12600.0,77.6971,77.777,77.6462,77.6825,12600.0
2013-06-25 13:30:00,106.94,107.07,106.87,107.04,14700.0,77.7043,77.7988,77.6535,77.777,14700.0
2013-06-25 13:35:00,107.03,107.17,107.0,107.17,16800.0,77.7697,77.8714,77.7479,77.8714,16800.0
2013-06-25 13:40:00,107.16,107.5,107.14,107.4,14100.0,77.8642,78.1112,77.8496,78.0386,14100.0
2013-06-25 13:45:00,107.4,107.58,107.37,107.49,12300.0,78.0386,78.1694,78.0168,78.104,12300.0
2013-06-25 13:50:00,107.47,107.58,107.37,107.58,9100.0,78.0894,78.1694,78.0168,78.1694,9100.0
2013-06-25 13:55:00,107.59,107.7,107.57,107.7,15800.0,78.1766,78.2565,78.1621,78.2565,15800.0
2013-06-25 14:00:00,107.69,107.79,107.57,107.72,20300.0,78.2493,78.3219,78.1621,78.2711,20300.0
2013-06-25 14:05:00,107.72,107.85,107.61,107.69,13500.0,78.2711,78.3655,78.1912,78.2493,13500.0
2013-06-25 14:10:00,107.78,107.83,107.69,107.78,13500.0,78.3147,78.351,78.2493,78.3147,13500.0
2013-06-25 14:15:00,107.77,107.91,107.73,107.77,8200.0,78.3074,78.4091,78.2783,78.3074,8200.0
2013-06-25 14:20:00,107.77,107.85,107.72,107.77,23100.0,78.3074,78.3655,78.2711,78.3074,23100.0
2013-06-25 14:25:00,107.78,107.92,107.78,107.9,14900.0,78.3147,78.4164,78.3147,78.4019,14900.0
2013-06-25 14:30:00,107.91,108.0,107.82,107.95,24100.0,78.4091,78.4745,78.3437,78.4382,24100.0
2013-06-25 14:35:00,107.96,108.0,107.83,107.93,21800.0,78.4455,78.4745,78.351,78.4237,21800.0
2013-06-25 14:40:00,107.94,108.0,107.82,107.82,16600.0,78.4309,78.4745,78.3437,78.3437,16600.0
2013-06-25 14:45:00,107.84,107.91,107.79,107.83,9900.0,78.3583,78.4091,78.3219,78.351,9900.0
2013-06-25 14:50:00,107.8,107.81,107.67,107.67,7000.0,78.3292,78.3365,78.2347,78.2347,7000.0
2013-06-25 14:55:00,107.69,107.81,107.59,107.66,9000.0,78.2493,78.3365,78.1766,78.2275,9000.0
2013-06-25 15:00:00,107.67,107.73,107.64,107.66,14300.0,78.2347,78.2783,78.213,78.2275,14300.0
2013-06-25 15:05:00,107.67,107.75,107.6,107.7,10900.0,78.2347,78.2929,78.1839,78.2565,10900.0
2013-06-25 15:10:00,107.72,107.77,107.56,107.58,14400.0,78.2711,78.3074,78.1548,78.1694,14400.0
2013-06-25 15:15:00,107.57,107.7,107.57,107.63,13700.0,78.1621,78.2565,78.1621,78.2057,13700.0
2013-06-25 15:20:00,107.61,107.74,107.61,107.69,33200.0,78.1912,78.2856,78.1912,78.2493,33200.0
2013-06-25 15:25:00,107.67,107.74,107.62,107.7,23700.0,78.2347,78.2856,78.1984,78.2565,23700.0
2013-06-25 15:30:00,107.7,107.75,107.6,107.71,29700.0,78.2565,78.2929,78.1839,78.2638,29700.0
2013-06-25 15:35:00,107.71,107.74,107.6,107.68,39300.0,78.2638,78.2856,78.1839,78.242,39300.0
2013-06-25 15:40:00,107.67,107.73,107.54,107.6,33800.0,78.2347,78.2783,78.1403,78.1839,33800.0
2013-06-25 15:45:00,107.59,107.62,107.45,107.55,45300.0,78.1766,78.1984,78.0749,78.1476,45300.0
2013-06-25 15:50:00,107.51,107.62,107.44,107.6,114000.0,78.1185,78.1984,78.0676,78.1839,114000.0
2013-06-25 15:55:00,107.6,107.62,107.45,107.47,85400.0,78.1839,78.1984,78.0749,78.0894,85400.0
2013-06-26 09:30:00,108.81,109.4,108.33,108.98,127800.0,79.0631,79.4918,78.7143,79.1866,127800.0
2013-06-26 09:35:00,109.08,109.14,108.48,108.57,26900.0,79.2593,79.3029,78.8233,78.8887,26900.0
2013-06-26 09:40:00,108.63,108.79,108.24,108.55,115100.0,78.9323,79.0486,78.6489,78.8742,115100.0
2013-06-26 09:45:00,108.67,108.83,108.48,108.68,81500.0,78.9614,79.0776,78.8233,78.9686,81500.0
2013-06-26 09:50:00,108.66,108.72,108.23,108.27,23700.0,78.9541,78.9977,78.6417,78.6707,23700.0
2013-06-26 09:55:00,108.22,108.51,108.01,108.39,20100.0,78.6344,78.8451,78.4818,78.7579,20100.0
2013-06-26 10:00:00,108.39,108.56,108.24,108.26,14100.0,78.7579,78.8814,78.6489,78.6635,14100.0
2013-06-26 10:05:00,108.27,108.45,108.26,108.35,28000.0,78.6707,78.8015,78.6635,78.7288,28000.0
2013-06-26 10:10:00,108.37,108.37,107.9,108.0,25100.0,78.7434,78.7434,78.4019,78.4745,25100.0
2013-06-26 10:15:00,107.96,108.03,107.75,107.75,20700.0,78.4455,78.4963,78.2929,78.2929,20700.0
2013-06-26 10:20:00,107.7,107.91,107.55,107.55,25800.0,78.2565,78.4091,78.1476,78.1476,25800.0
2013-06-26 10:25:00,107.55,107.91,107.46,107.71,11200.0,78.1476,78.4091,78.0822,78.2638,11200.0
2013-06-26 10:30:00,107.65,107.76,107.54,107.56,12700.0,78.2202,78.3001,78.1403,78.1548,12700.0
2013-06-26 10:35:00,107.6,107.79,107.56,107.72,9500.0,78.1839,78.3219,78.1548,78.2711,9500.0
2013-06-26 10:40:00,107.75,107.79,107.64,107.67,14000.0,78.2929,78.3219,78.213,78.2347,14000.0
2013-06-26 10:45:00,107.7,107.76,107.51,107.55,16600.0,78.2565,78.3001,78.1185,78.1476,16600.0
2013-06-26 10:50:00,107.55,107.62,107.46,107.48,21600.0,78.1476,78.1984,78.0822,78.0967,21600.0
2013-06-26 10:55:00,107.49,107.63,107.41,107.49,22000.0,78.104,78.2057,78.0458,78.104,22000.0
2013-06-26 11:00:00,107.49,107.52,107.35,107.45,8900.0,78.104,78.1258,78.0022,78.0749,8900.0
2013-06-26 11:05:00,107.43,107.47,107.3,107.4,13700.0,78.0604,78.0894,77.9659,78.0386,13700.0
2013-06-26 11:10:00,107.45,107.57,107.36,107.47,13500.0,78.0749,78.1621,78.0095,78.0894,13500.0
2013-06-26 11:15:00,107.45,107.69,107.43,107.63,18600.0,78.0749,78.2493,78.0604,78.2057,18600.0
2013-06-26 11:20:00,107.61,107.73,107.56,107.62,16400.0,78.1912,78.2783,78.1548,78.1984,16400.0
2013-06-26 11:25:00,107.63,107.76,107.56,107.76,13700.0,78.2057,78.3001,78.1548,78.3001,13700.0
2013-06-26 11:30:00,107.73,107.76,107.54,107.66,17700.0,78.2783,78.3001,78.1403,78.2275,17700.0
2013-06-26 11:35:00,107.66,107.7,107.48,107.61,9300.0,78.2275,78.2565,78.0967,78.1912,9300.0
2013-06-26 11:40:00,107.59,107.71,107.45,107.46,20500.0,78.1766,78.2638,78.0749,78.0822,20500.0
2013-06-26 11:45:00,107.45,107.67,107.41,107.5,21400.0,78.0749,78.2347,78.0458,78.1112,21400.0
2013-06-26 11:50:00,107.5,107.53,107.39,107.41,14100.0,78.1112,78.133,78.0313,78.0458,14100.0
2013-06-26 11:55:00,107.39,107.48,107.37,107.42,16100.0,78.0313,78.0967,78.0168,78.0531,16100.0
2013-06-26 12:00:00,107.45,107.63,107.4,107.59,11800.0,78.0749,78.2057,78.0386,78.1766,11800.0
2013-06-26 12:05:00,107.6,107.6,107.45,107.49,5000.0,78.1839,78.1839,78.0749,78.104,5000.0
2013-06-26 12:10:00,107.52,107.64,107.47,107.55,10700.0,78.1258,78.213,78.0894,78.1476,10700.0
2013-06-26 12:15:00,107.59,107.64,107.54,107.54,10700.0,78.1766,78.213,78.1403,78.1403,10700.0
2013-06-26 12:20:00,107.53,107.6,107.48,107.52,9700.0,78.133,78.1839,78.0967,78.1258,9700.0
2013-06-26 12:25:00,107.5,107.54,107.35,107.54,31100.0,78.1112,78.1403,78.0022,78.1403,31100.0
2013-06-26 12:30:00,107.54,107.55,107.38,107.43,20700.0,78.1403,78.1476,78.024,78.0604,20700.0
2013-06-26 12:35:00,107.47,107.5,107.39,107.47,9900.0,78.0894,78.1112,78.0313,78.0894,9900.0
2013-06-26 12:40:00,107.48,107.48,107.4,107.44,9500.0,78.0967,78.0967,78.0386,78.0676,9500.0
2013-06-26 12:45:00,107.43,107.49,107.37,107.46,7000.0,78.0604,78.104,78.0168,78.0822,7000.0
2013-06-26 12:50:00,107.45,107.57,107.43,107.56,19500.0,78.0749,78.1621,78.0604,78.1548,19500.0
2013-06-26 12:55:00,107.55,107.57,107.39,107.44,17400.0,78.1476,78.1621,78.0313,78.0676,17400.0
2013-06-26 13:00:00,107.44,107.48,107.35,107.35,23200.0,78.0676,78.0967,78.0022,78.0022,23200.0
2013-06-26 13:05:00,107.33,107.48,107.33,107.38,30400.0,77.9877,78.0967,77.9877,78.024,30400.0
2013-06-26 13:10:00,107.39,107.44,107.29,107.29,44000.0,78.0313,78.0676,77.9586,77.9586,44000.0
2013-06-26 13:15:00,107.3,107.34,107.09,107.25,35900.0,77.9659,77.995,77.8133,77.9296,35900.0
2013-06-26 13:20:00,107.27,107.32,107.19,107.2,15200.0,77.9441,77.9804,77.886,77.8932,15200.0
2013-06-26 13:25:00,107.18,107.27,107.14,107.15,23700.0,77.8787,77.9441,77.8496,77.8569,23700.0
2013-06-26 13:30:00,107.17,107.26,107.09,107.14,25900.0,77.8714,77.9368,77.8133,77.8496,25900.0
2013-06-26 13:35:00,107.15,107.21,107.1,107.15,14400.0,77.8569,77.9005,77.8206,77.8569,14400.0
2013-06-26 13:40:00,107.14,107.17,107.04,107.09,13900.0,77.8496,77.8714,77.777,77.8133,13900.0
2013-06-26 13:45:00,107.07,107.18,107.03,107.07,14500.0,77.7988,77.8787,77.7697,77.7988,14500.0
2013-06-26 13:50:00,107.07,107.24,107.05,107.22,14100.0,77.7988,77.9223,77.7842,77.9078,14100.0
2013-06-26 13:55:00,107.2,107.3,107.16,107.26,9300.0,77.8932,77.9659,77.8642,77.9368,9300.0
2013-06-26 14:00:00,107.28,107.38,107.16,107.24,21100.0,77.9514,78.024,77.8642,77.9223,21100.0
2013-06-26 14:05:00,107.23,107.28,107.11,107.15,17500.0,77.915,77.9514,77.8278,77.8569,17500.0
2013-06-26 14:10:00,107.16,107.2,107.11,107.16,11100.0,77.8642,77.8932,77.8278,77.8642,11100.0
2013-06-26 14:15:00,107.19,107.25,107.13,107.22,16900.0,77.886,77.9296,77.8424,77.9078,16900.0
2013-06-26 14:20:00,107.23,107.35,107.15,107.27,18800.0,77.915,78.0022,77.8569,77.9441,18800.0
2013-06-26 14:25:00,107.27,107.31,107.18,107.24,28400.0,77.9441,77.9732,77.8787,77.9223,28400.0
2013-06-26 14:30:00,107.22,107.26,107.15,107.19,22100.0,77.9078,77.9368,77.8569,77.886,22100.0
2013-06-26 14:35:00,107.19,107.28,107.15,107.18,39200.0,77.886,77.9514,77.8569,77.8787,39200.0
2013-06-26 14:40:00,107.18,107.32,107.16,107.32,65300.0,77.8787,77.9804,77.8642,77.9804,65300.0
2013-06-26 14:45:00,107.34,107.66,107.34,107.66,9100.0,77.995,78.2275,77.995,78.2275,9100.0
2013-06-26 14:50:00,107.65,107.82,107.58,107.8,11900.0,78.2202,78.3437,78.1694,78.3292,11900.0
2013-06-26 14:55:00,107.79,107.82,107.63,107.64,21900.0,78.3219,78.3437,78.2057,78.213,21900.0
2013-06-26 15:00:00,107.6,107.73,107.53,107.69,59900.0,78.1839,78.2783,78.133,78.2493,59900.0
2013-06-26 15:05:00,107.7,107.73,107.5,107.7,54700.0,78.2565,78.2783,78.1112,78.2565,54700.0
2013-06-26 15:10:00,107.7,107.78,107.66,107.7,30100.0,78.2565,78.3147,78.2275,78.2565,30100.0
2013-06-26 15:15:00,107.7,107.8,107.7,107.7,37500.0,78.2565,78.3292,78.2565,78.2565,37500.0
2013-06-26 15:20:00,107.71,107.77,107.65,107.7,25200.0,78.2638,78.3074,78.2202,78.2565,25200.0
2013-06-26 15:25:00,107.7,107.71,107.64,107.67,20200.0,78.2565,78.2638,78.213,78.2347,20200.0
2013-06-26 15:30:00,107.68,107.7,107.65,107.69,25700.0,78.242,78.2565,78.2202,78.2493,25700.0
2013-06-26 15:35:00,107.68,107.68,107.5,107.63,38000.0,78.242,78.242,78.1112,78.2057,38000.0
2013-06-26 15:40:00,107.61,107.65,107.51,107.52,16200.0,78.1912,78.2202,78.1185,78.1258,16200.0
2013-06-26 15:45:00,107.52,107.56,107.39,107.54,32200.0,78.1258,78.1548,78.0313,78.1403,32200.0
2013-06-26 15:50:00,107.53,107.56,107.46,107.55,39500.0,78.133,78.1548,78.0822,78.1476,39500.0
2013-06-26 15:55:00,107.54,107.54,107.17,107.33,188400.0,78.1403,78.1403,77.8714,77.9877,188400.0
2013-06-27 09:30:00,108.29,108.62,108.29,108.43,42300.0,78.6853,78.925,78.6853,78.787,42300.0
2013-06-27 09:35:00,108.43,108.55,108.36,108.55,29300.0,78.787,78.8742,78.7361,78.8742,29300.0
2013-06-27 09:40:00,108.53,108.95,108.53,108.94,31900.0,78.8596,79.1648,78.8596,79.1576,31900.0
2013-06-27 09:45:00,108.86,108.93,108.46,108.46,37100.0,79.0994,79.1503,78.8088,78.8088,37100.0
2013-06-27 09:50:00,108.44,108.55,108.15,108.31,17300.0,78.7942,78.8742,78.5835,78.6998,17300.0
2013-06-27 09:55:00,108.32,108.48,108.28,108.37,19400.0,78.7071,78.8233,78.678,78.7434,19400.0
2013-06-27 10:00:00,108.37,108.5,108.08,108.12,16300.0,78.7434,78.8378,78.5327,78.5617,16300.0
2013-06-27 10:05:00,108.1,108.31,107.91,108.31,22700.0,78.5472,78.6998,78.4091,78.6998,22700.0
2013-06-27 10:10:00,108.31,108.65,108.21,108.61,31500.0,78.6998,78.9468,78.6271,78.9178,31500.0
2013-06-27 10:15:00,108.6,108.82,108.47,108.73,8600.0,78.9105,79.0704,78.816,79.005,8600.0
2013-06-27 10:20:00,108.71,108.94,108.71,108.78,21600.0,78.9904,79.1576,78.9904,79.0413,21600.0
2013-06-27 10:25:00,108.8,108.85,108.69,108.76,11000.0,79.0558,79.0922,78.9759,79.0268,11000.0
2013-06-27 10:30:00,108.79,108.98,108.61,108.67,38500.0,79.0486,79.1866,78.9178,78.9614,38500.0
2013-06-27 10:35:00,108.71,108.87,108.58,108.78,46600.0,78.9904,79.1067,78.896,79.0413,46600.0
2013-06-27 10:40:00,108.85,108.93,108.59,108.64,8400.0,79.0922,79.1503,78.9032,78.9396,8400.0
2013-06-27 10:45:00,108.6,108.74,108.6,108.74,13800.0,78.9105,79.0122,78.9105,79.0122,13800.0
2013-06-27 10:50:00,108.74,108.84,108.64,108.76,44400.0,79.0122,79.0849,78.9396,79.0268,44400.0
2013-06-27 10:55:00,108.73,108.79,108.56,108.66,7300.0,79.005,79.0486,78.8814,78.9541,7300.0
2013-06-27 11:00:00,108.68,108.85,108.68,108.79,22100.0,78.9686,79.0922,78.9686,79.0486,22100.0
2013-06-27 11:05:00,108.78,108.81,108.62,108.64,34200.0,79.0413,79.0631,78.925,78.9396,34200.0
2013-06-27 11:10:00,108.64,108.74,108.49,108.67,26100.0,78.9396,79.0122,78.8306,78.9614,26100.0
2013-06-27 11:15:00,108.68,108.8,108.67,108.74,8900.0,78.9686,79.0558,78.9614,79.0122,8900.0
2013-06-27 11:20:00,108.75,108.86,108.57,108.67,27300.0,79.0195,79.0994,78.8887,78.9614,27300.0
2013-06-27 11:25:00,108.66,108.83,108.6,108.72,26200.0,78.9541,79.0776,78.9105,78.9977,26200.0
2013-06-27 11:30:00,108.72,108.82,108.7,108.73,26500.0,78.9977,79.0704,78.9832,79.005,26500.0
2013-06-27 11:35:00,108.76,108.82,108.69,108.77,26200.0,79.0268,79.0704,78.9759,79.034,26200.0
2013-06-27 11:40:00,108.8,108.8,108.7,108.77,7500.0,79.0558,79.0558,78.9832,79.034,7500.0
2013-06-27 11:45:00,108.74,108.74,108.63,108.63,5000.0,79.0122,79.0122,78.9323,78.9323,5000.0
2013-06-27 11:50:00,108.68,108.73,108.65,108.7,11300.0,78.9686,79.005,78.9468,78.9832,11300.0
2013-06-27 11:55:00,108.7,108.77,108.64,108.69,20300.0,78.9832,79.034,78.9396,78.9759,20300.0
2013-06-27 12:00:00,108.7,108.71,108.57,108.63,9600.0,78.9832,78.9904,78.8887,78.9323,9600.0
2013-06-27 12:05:00,108.63,108.63,108.28,108.36,22800.0,78.9323,78.9323,78.678,78.7361,22800.0
2013-06-27 12:10:00,108.35,108.42,108.25,108.38,16600.0,78.7288,78.7797,78.6562,78.7506,16600.0
2013-06-27 12:15:00,108.35,108.42,108.26,108.34,28000.0,78.7288,78.7797,78.6635,78.7216,28000.0
2013-06-27 12:20:00,108.32,108.45,108.28,108.45,15000.0,78.7071,78.8015,78.678,78.8015,15000.0
2013-06-27 12:25:00,108.42,108.42,108.24,108.28,16000.0,78.7797,78.7797,78.6489,78.678,16000.0
2013-06-27 12:30:00,108.31,108.42,108.26,108.35,14000.0,78.6998,78.7797,78.6635,78.7288,14000.0
2013-06-27 12:35:00,108.34,108.36,108.16,108.2,10100.0,78.7216,78.7361,78.5908,78.6199,10100.0
2013-06-27 12:40:00,108.22,108.38,108.18,108.31,13600.0,78.6344,78.7506,78.6053,78.6998,13600.0
2013-06-27 12:45:00,108.29,108.32,108.18,108.28,23000.0,78.6853,78.7071,78.6053,78.678,23000.0
2013-06-27 12:50:00,108.27,108.27,108.16,108.24,11400.0,78.6707,78.6707,78.5908,78.6489,11400.0
2013-06-27 12:55:00,108.29,108.49,108.26,108.46,24600.0,78.6853,78.8306,78.6635,78.8088,24600.0
2013-06-27 13:00:00,108.44,108.66,108.32,108.56,7800.0,78.7942,78.9541,78.7071,78.8814,7800.0
2013-06-27 13:05:00,108.54,108.58,108.49,108.56,7700.0,78.8669,78.896,78.8306,78.8814,7700.0
2013-06-27 13:10:00,108.52,108.75,108.52,108.7,6200.0,78.8524,79.0195,78.8524,78.9832,6200.0
2013-06-27 13:15:00,108.69,108.8,108.68,108.78,12200.0,78.9759,79.0558,78.9686,79.0413,12200.0
2013-06-27 13:20:00,108.76,108.76,108.61,108.63,13500.0,79.0268,79.0268,78.9178,78.9323,13500.0
2013-06-27 13:25:00,108.64,108.7,108.57,108.57,12500.0,78.9396,78.9832,78.8887,78.8887,12500.0
2013-06-27 13:30:00,108.61,108.75,108.6,108.69,19500.0,78.9178,79.0195,78.9105,78.9759,19500.0
2013-06-27 13:35:00,108.68,108.75,108.65,108.71,24700.0,78.9686,79.0195,78.9468,78.9904,24700.0
2013-06-27 13:40:00,108.72,108.83,108.66,108.7,13200.0,78.9977,79.0776,78.9541,78.9832,13200.0
2013-06-27 13:45:00,108.73,108.76,108.64,108.71,9800.0,79.005,79.0268,78.9396,78.9904,9800.0
2013-06-27 13:50:00,108.76,108.76,108.59,108.63,6800.0,79.0268,79.0268,78.9032,78.9323,6800.0
2013-06-27 13:55:00,108.59,108.65,108.32,108.35,40400.0,78.9032,78.9468,78.7071,78.7288,40400.0
2013-06-27 14:00:00,108.33,108.49,108.3,108.48,16200.0,78.7143,78.8306,78.6925,78.8233,16200.0
2013-06-27 14:05:00,108.47,108.49,108.3,108.37,11500.0,78.816,78.8306,78.6925,78.7434,11500.0
2013-06-27 14:10:00,108.39,108.44,108.31,108.41,9600.0,78.7579,78.7942,78.6998,78.7724,9600.0
2013-06-27 14:15:00,108.41,108.46,108.38,108.46,13100.0,78.7724,78.8088,78.7506,78.8088,13100.0
2013-06-27 14:20:00,108.46,108.51,108.31,108.33,21000.0,78.8088,78.8451,78.6998,78.7143,21000.0
2013-06-27 14:25:00,108.31,108.44,108.28,108.35,12600.0,78.6998,78.7942,78.678,78.7288,12600.0
2013-06-27 14:30:00,108.35,108.48,108.33,108.37,18400.0,78.7288,78.8233,78.7143,78.7434,18400.0
2013-06-27 14:35:00,108.35,108.43,108.33,108.36,19900.0,78.7288,78.787,78.7143,78.7361,19900.0
2013-06-27 14:40:00,108.36,108.48,108.35,108.44,24500.0,78.7361,78.8233,78.7288,78.7942,24500.0
2013-06-27 14:45:00,108.41,108.47,108.34,108.36,20000.0,78.7724,78.816,78.7216,78.7361,20000.0
2013-06-27 14:50:00,108.37,108.48,108.32,108.37,13600.0,78.7434,78.8233,78.7071,78.7434,13600.0
2013-06-27 14:55:00,108.38,108.56,108.37,108.56,12900.0,78.7506,78.8814,78.7434,78.8814,12900.0
2013-06-27 15:00:00,108.57,108.59,108.47,108.51,17700.0,78.8887,78.9032,78.816,78.8451,17700.0
2013-06-27 15:05:00,108.53,108.56,108.34,108.48,24000.0,78.8596,78.8814,78.7216,78.8233,24000.0
2013-06-27 15:10:00,108.46,108.66,108.41,108.61,24600.0,78.8088,78.9541,78.7724,78.9178,24600.0
2013-06-27 15:15:00,108.61,108.75,108.61,108.74,21800.0,78.9178,79.0195,78.9178,79.0122,21800.0
2013-06-27 15:20:00,108.73,108.76,108.62,108.65,23300.0,79.005,79.0268,78.925,78.9468,23300.0
2013-06-27 15:25:00,108.64,108.7,108.62,108.69,23700.0,78.9396,78.9832,78.925,78.9759,23700.0
2013-06-27 15:30:00,108.68,108.69,108.5,108.52,24500.0,78.9686,78.9759,78.8378,78.8524,24500.0
2013-06-27 15:35:00,108.51,108.61,108.48,108.61,23200.0,78.8451,78.9178,78.8233,78.9178,23200.0
2013-06-27 15:40:00,108.6,108.61,108.52,108.53,21700.0,78.9105,78.9178,78.8524,78.8596,21700.0
2013-06-27 15:45:00,108.52,108.61,108.46,108.53,42100.0,78.8524,78.9178,78.8088,78.8596,42100.0
2013-06-27 15:50:00,108.52,108.61,108.48,108.6,60900.0,78.8524,78.9178,78.8233,78.9105,60900.0
2013-06-27 15:55:00,108.62,108.65,108.46,108.48,87800.0,78.925,78.9468,78.8088,78.8233,87800.0
2013-06-28 09:30:00,108.27,108.77,108.15,108.69,40800.0,78.6707,79.034,78.5835,78.9759,40800.0
2013-06-28 09:35:00,108.63,109.09,108.58,108.62,22800.0,78.9323,79.2665,78.896,78.925,22800.0
2013-06-28 09:40:00,108.59,108.65,108.29,108.4,11100.0,78.9032,78.9468,78.6853,78.7652,11100.0
2013-06-28 09:45:00,108.38,108.57,108.12,108.2,15000.0,78.7506,78.8887,78.5617,78.6199,15000.0
2013-06-28 09:50:00,108.22,108.29,107.98,108.1,38500.0,78.6344,78.6853,78.46,78.5472,38500.0
2013-06-28 09:55:00,108.1,108.23,107.8,107.93,14300.0,78.5472,78.6417,78.3292,78.4237,14300.0
2013-06-28 10:00:00,107.94,108.49,107.94,108.3,24700.0,78.4309,78.8306,78.4309,78.6925,24700.0
2013-06-28 10:05:00,108.39,108.39,108.02,108.23,15400.0,78.7579,78.7579,78.4891,78.6417,15400.0
2013-06-28 10:10:00,108.24,108.25,108.01,108.24,8700.0,78.6489,78.6562,78.4818,78.6489,8700.0
2013-06-28 10:15:00,108.25,108.36,108.19,108.25,11700.0,78.6562,78.7361,78.6126,78.6562,11700.0
2013-06-28 10:20:00,108.25,108.33,108.24,108.29,11900.0,78.6562,78.7143,78.6489,78.6853,11900.0
2013-06-28 10:25:00,108.33,108.59,108.29,108.58,48100.0,78.7143,78.9032,78.6853,78.896,48100.0
2013-06-28 10:30:00,108.58,108.61,108.4,108.54,15400.0,78.896,78.9178,78.7652,78.8669,15400.0
2013-06-28 10:35:00,108.62,108.8,108.54,108.75,21200.0,78.925,79.0558,78.8669,79.0195,21200.0
2013-06-28 10:40:00,108.78,108.88,108.6,108.7,8800.0,79.0413,79.114,78.9105,78.9832,8800.0
2013-06-28 10:45:00,108.7,108.7,108.42,108.49,17400.0,78.9832,78.9832,78.7797,78.8306,17400.0
2013-06-28 10:50:00,108.51,108.73,108.5,108.7,4900.0,78.8451,79.005,78.8378,78.9832,4900.0
2013-06-28 10:55:00,108.73,108.77,108.66,108.69,27400.0,79.005,79.034,78.9541,78.9759,27400.0
2013-06-28 11:00:00,108.71,108.88,108.67,108.87,12200.0,78.9904,79.114,78.9614,79.1067,12200.0
2013-06-28 11:05:00,108.88,109.03,108.88,108.94,18600.0,79.114,79.2229,79.114,79.1576,18600.0
2013-06-28 11:10:00,108.99,109.12,108.95,108.96,9000.0,79.1939,79.2883,79.1648,79.1721,9000.0
2013-06-28 11:15:00,108.97,109.1,108.97,109.06,6900.0,79.1794,79.2738,79.1794,79.2447,6900.0
2013-06-28 11:20:00,109.06,109.1,109.01,109.02,4700.0,79.2447,79.2738,79.2084,79.2157,4700.0
2013-06-28 11:25:00,108.99,108.99,108.74,108.79,6900.0,79.1939,79.1939,79.0122,79.0486,6900.0
2013-06-28 11:30:00,108.78,109.03,108.78,108.91,13800.0,79.0413,79.2229,79.0413,79.1358,13800.0
2013-06-28 11:35:00,108.9,108.95,108.75,108.82,10500.0,79.1285,79.1648,79.0195,79.0704,10500.0
2013-06-28 11:40:00,108.83,108.89,108.71,108.84,14000.0,79.0776,79.1212,78.9904,79.0849,14000.0
2013-06-28 11:45:00,108.84,109.14,108.8,109.09,7600.0,79.0849,79.3029,79.0558,79.2665,7600.0
2013-06-28 11:50:00,109.09,109.15,108.96,109.15,22100.0,79.2665,79.3101,79.1721,79.3101,22100.0
2013-06-28 11:55:00,109.1,109.18,109.03,109.07,8800.0,79.2738,79.3319,79.2229,79.252,8800.0
2013-06-28 12:00:00,109.11,109.15,108.73,108.8,14400.0,79.2811,79.3101,79.005,79.0558,14400.0
2013-06-28 12:05:00,108.83,109.07,108.83,108.89,16200.0,79.0776,79.252,79.0776,79.1212,16200.0
2013-06-28 12:10:00,108.87,109.12,108.78,109.01,16800.0,79.1067,79.2883,79.0413,79.2084,16800.0
2013-06-28 12:15:00,108.96,108.96,108.78,108.8,11000.0,79.1721,79.1721,79.0413,79.0558,11000.0
2013-06-28 12:20:00,108.8,108.86,108.71,108.78,24000.0,79.0558,79.0994,78.9904,79.0413,24000.0
2013-06-28 12:25:00,108.83,108.92,108.7,108.92,6900.0,79.0776,79.143,78.9832,79.143,6900.0
2013-06-28 12:30:00,108.93,109.09,108.9,109.0,7100.0,79.1503,79.2665,79.1285,79.2011,7100.0
2013-06-28 12:35:00,109.06,109.11,109.0,109.06,3500.0,79.2447,79.2811,79.2011,79.2447,3500.0
2013-06-28 12:40:00,109.04,109.05,108.98,109.0,4100.0,79.2302,79.2375,79.1866,79.2011,4100.0
2013-06-28 12:45:00,108.95,109.03,108.92,109.0,2500.0,79.1648,79.2229,79.143,79.2011,2500.0
2013-06-28 12:50:00,108.99,109.13,108.87,109.13,9700.0,79.1939,79.2956,79.1067,79.2956,9700.0
2013-06-28 12:55:00,109.11,109.21,109.1,109.13,16100.0,79.2811,79.3537,79.2738,79.2956,16100.0
2013-06-28 13:00:00,109.1,109.15,109.04,109.09,8600.0,79.2738,79.3101,79.2302,79.2665,8600.0
2013-06-28 13:05:00,109.11,109.25,109.08,109.19,4700.0,79.2811,79.3828,79.2593,79.3392,4700.0
2013-06-28 13:10:00,109.17,109.27,109.1,109.12,7900.0,79.3247,79.3973,79.2738,79.2883,7900.0
2013-06-28 13:15:00,109.1,109.34,109.09,109.29,22400.0,79.2738,79.4482,79.2665,79.4119,22400.0
2013-06-28 13:20:00,109.33,109.39,109.23,109.39,34200.0,79.4409,79.4845,79.3683,79.4845,34200.0
2013-06-28 13:25:00,109.36,109.53,109.34,109.5,19000.0,79.4627,79.5863,79.4482,79.5645,19000.0
2013-06-28 13:30:00,109.51,109.54,109.36,109.38,9600.0,79.5717,79.5935,79.4627,79.4773,9600.0
2013-06-28 13:35:00,109.39,109.42,109.34,109.34,6100.0,79.4845,79.5063,79.4482,79.4482,6100.0
2013-06-28 13:40:00,109.34,109.46,109.3,109.42,14000.0,79.4482,79.5354,79.4191,79.5063,14000.0
2013-06-28 13:45:00,109.44,109.44,109.35,109.35,12600.0,79.5209,79.5209,79.4555,79.4555,12600.0
2013-06-28 13:50:00,109.36,109.37,109.23,109.34,5600.0,79.4627,79.47,79.3683,79.4482,5600.0
2013-06-28 13:55:00,109.35,109.46,109.32,109.42,7400.0,79.4555,79.5354,79.4337,79.5063,7400.0
2013-06-28 14:00:00,109.43,109.53,109.42,109.51,7600.0,79.5136,79.5863,79.5063,79.5717,7600.0
2013-06-28 14:05:00,109.52,109.62,109.51,109.57,6500.0,79.579,79.6517,79.5717,79.6153,6500.0
2013-06-28 14:10:00,109.57,109.62,109.48,109.53,9500.0,79.6153,79.6517,79.5499,79.5863,9500.0
2013-06-28 14:15:00,109.54,109.6,109.51,109.59,15100.0,79.5935,79.6371,79.5717,79.6299,15100.0
2013-06-28 14:20:00,109.59,109.62,109.48,109.56,11300.0,79.6299,79.6517,79.5499,79.6081,11300.0
2013-06-28 14:25:00,109.57,109.73,109.57,109.68,19200.0,79.6153,79.7316,79.6153,79.6952,19200.0
2013-06-28 14:30:00,109.66,109.71,109.54,109.58,11900.0,79.6807,79.717,79.5935,79.6226,11900.0
2013-06-28 14:35:00,109.57,109.66,109.5,109.65,10300.0,79.6153,79.6807,79.5645,79.6734,10300.0
2013-06-28 14:40:00,109.58,109.58,109.38,109.48,12600.0,79.6226,79.6226,79.4773,79.5499,12600.0
2013-06-28 14:45:00,109.45,109.5,109.36,109.36,10700.0,79.5281,79.5645,79.4627,79.4627,10700.0
2013-06-28 14:50:00,109.37,109.44,109.31,109.4,13600.0,79.47,79.5209,79.4264,79.4918,13600.0
2013-06-28 14:55:00,109.37,109.42,109.23,109.42,14200.0,79.47,79.5063,79.3683,79.5063,14200.0
2013-06-28 15:00:00,109.39,109.4,109.05,109.05,15600.0,79.4845,79.4918,79.2375,79.2375,15600.0
2013-06-28 15:05:00,109.06,109.22,109.05,109.12,14700.0,79.2447,79.361,79.2375,79.2883,14700.0
2013-06-28 15:10:00,109.11,109.24,109.03,109.23,17100.0,79.2811,79.3755,79.2229,79.3683,17100.0
2013-06-28 15:15:00,109.24,109.44,109.21,109.4,32300.0,79.3755,79.5209,79.3537,79.4918,32300.0
2013-06-28 15:20:00,109.38,109.41,109.28,109.34,30500.0,79.4773,79.4991,79.4046,79.4482,30500.0
2013-06-28 15:25:00,109.34,109.5,109.32,109.5,40300.0,79.4482,79.5645,79.4337,79.5645,40300.0
2013-06-28 15:30:00,109.52,109.56,109.44,109.52,47400.0,79.579,79.6081,79.5209,79.579,47400.0
2013-06-28 15:35:00,109.54,109.55,109.44,109.51,43000.0,79.5935,79.6008,79.5209,79.5717,43000.0
2013-06-28 15:40:00,109.52,109.69,109.38,109.48,86100.0,79.579,79.7025,79.4773,79.5499,86100.0
2013-06-28 15:45:00,109.48,109.7,109.09,109.14,147600.0,79.5499,79.7098,79.2665,79.3029,147600.0
2013-06-28 15:50:00,109.16,109.3,109.09,109.09,127900.0,79.3174,79.4191,79.2665,79.2665,127900.0
2013-06-28 15:55:00,109.09,109.14,108.63,108.63,324300.0,79.2665,79.3029,78.9323,78.9323,324300.0
2013-07-01 09:30:00,109.25,109.67,109.18,109.56,18000.0,79.3828,79.688,79.3319,79.6081,18000.0
2013-07-01 09:35:00,109.6,109.97,108.96,108.99,29700.0,79.6371,79.906,79.1721,79.1939,29700.0
2013-07-01 09:40:00,109.03,109.23,108.93,109.22,16500.0,79.2229,79.3683,79.1503,79.361,16500.0
2013-07-01 09:45:00,109.29,109.54,108.72,109.22,21800.0,79.4119,79.5935,78.9977,79.361,21800.0
2013-07-01 09:50:00,109.22,109.53,109.05,109.35,14400.0,79.361,79.5863,79.2375,79.4555,14400.0
2013-07-01 09:55:00,109.39,109.49,109.13,109.14,10700.0,79.4845,79.5572,79.2956,79.3029,10700.0
2013-07-01 10:00:00,109.2,110.26,109.2,110.0,48000.0,79.3465,80.1167,79.3465,79.9278,48000.0
2013-07-01 10:05:00,109.95,110.05,109.78,109.8,35800.0,79.8914,79.9641,79.7679,79.7824,35800.0
2013-07-01 10:10:00,109.71,109.96,109.69,109.86,70600.0,79.717,79.8987,79.7025,79.826,70600.0
2013-07-01 10:15:00,109.85,109.9,109.69,109.89,23000.0,79.8188,79.8551,79.7025,79.8478,23000.0
2013-07-01 10:20:00,109.87,109.97,109.76,109.79,20000.0,79.8333,79.906,79.7534,79.7752,20000.0
2013-07-01 10:25:00,109.83,109.91,109.49,109.61,15300.0,79.8042,79.8624,79.5572,79.6444,15300.0
2013-07-01 10:30:00,109.6,109.78,109.56,109.75,7700.0,79.6371,79.7679,79.6081,79.7461,7700.0
2013-07-01 10:35:00,109.77,109.8,109.29,109.42,37200.0,79.7606,79.7824,79.4119,79.5063,37200.0
2013-07-01 10:40:00,109.44,109.53,109.29,109.39,11300.0,79.5209,79.5863,79.4119,79.4845,11300.0
2013-07-01 10:45:00,109.38,109.63,109.34,109.59,13800.0,79.4773,79.6589,79.4482,79.6299,13800.0
2013-07-01 10:50:00,109.62,109.66,109.54,109.59,4100.0,79.6517,79.6807,79.5935,79.6299,4100.0
2013-07-01 10:55:00,109.57,109.77,109.54,109.69,14100.0,79.6153,79.7606,79.5935,79.7025,14100.0
2013-07-01 11:00:00,109.65,109.71,109.49,109.49,9100.0,79.6734,79.717,79.5572,79.5572,9100.0
2013-07-01 11:05:00,109.48,109.66,109.44,109.64,4900.0,79.5499,79.6807,79.5209,79.6662,4900.0
2013-07-01 11:10:00,109.64,109.72,109.56,109.7,7900.0,79.6662,79.7243,79.6081,79.7098,7900.0
2013-07-01 11:15:00,109.7,109.8,109.67,109.8,10700.0,79.7098,79.7824,79.688,79.7824,10700.0
2013-07-01 11:20:00,109.8,109.89,109.79,109.85,17300.0,79.7824,79.8478,79.7752,79.8188,17300.0
2013-07-01 11:25:00,109.87,109.89,109.81,109.84,6600.0,79.8333,79.8478,79.7897,79.8115,6600.0
2013-07-01 11:30:00,109.85,109.96,109.84,109.91,11000.0,79.8188,79.8987,79.8115,79.8624,11000.0
2013-07-01 11:35:00,109.92,109.92,109.76,109.84,14000.0,79.8696,79.8696,79.7534,79.8115,14000.0
2013-07-01 11:40:00,109.83,109.92,109.69,109.87,6300.0,79.8042,79.8696,79.7025,79.8333,6300.0
2013-07-01 11:45:00,109.92,110.23,109.9,110.19,7900.0,79.8696,80.0949,79.8551,80.0658,7900.0
2013-07-01 11:50:00,110.2,110.5,110.2,110.34,44100.0,80.0731,80.2911,80.0731,80.1748,44100.0
2013-07-01 11:55:00,110.32,110.35,110.17,110.31,5900.0,80.1603,80.1821,80.0513,80.153,5900.0
2013-07-01 12:00:00,110.33,110.62,110.24,110.62,19700.0,80.1675,80.3783,80.1022,80.3783,19700.0
2013-07-01 12:05:00,110.54,110.65,110.44,110.65,10600.0,80.3201,80.4001,80.2475,80.4001,10600.0
2013-07-01 12:10:00,110.67,110.78,110.57,110.58,16800.0,80.4146,80.4945,80.3419,80.3492,16800.0
2013-07-01 12:15:00,110.57,110.82,110.51,110.66,21100.0,80.3419,80.5236,80.2983,80.4073,21100.0
2013-07-01 12:20:00,110.61,110.83,110.61,110.72,15400.0,80.371,80.5309,80.371,80.4509,15400.0
2013-07-01 12:25:00,110.74,110.85,110.69,110.69,15100.0,80.4655,80.5454,80.4291,80.4291,15100.0
2013-07-01 12:30:00,110.7,110.7,110.58,110.59,10500.0,80.4364,80.4364,80.3492,80.3565,10500.0
2013-07-01 12:35:00,110.61,110.77,110.61,110.71,14400.0,80.371,80.4873,80.371,80.4437,14400.0
2013-07-01 12:40:00,110.7,110.74,110.66,110.72,7100.0,80.4364,80.4655,80.4073,80.4509,7100.0
2013-07-01 12:45:00,110.72,110.83,110.72,110.72,8100.0,80.4509,80.5309,80.4509,80.4509,8100.0
2013-07-01 12:50:00,110.71,110.78,110.69,110.7,6300.0,80.4437,80.4945,80.4291,80.4364,6300.0
2013-07-01 12:55:00,110.72,110.89,110.69,110.8,19100.0,80.4509,80.5745,80.4291,80.5091,19100.0
2013-07-01 13:00:00,110.79,110.94,110.79,110.94,11500.0,80.5018,80.6108,80.5018,80.6108,11500.0
2013-07-01 13:05:00,110.9,110.91,110.83,110.86,6900.0,80.5817,80.589,80.5309,80.5527,6900.0
2013-07-01 13:10:00,110.89,110.89,110.74,110.81,10400.0,80.5745,80.5745,80.4655,80.5163,10400.0
2013-07-01 13:15:00,110.81,110.85,110.75,110.82,4700.0,80.5163,80.5454,80.4727,80.5236,4700.0
2013-07-01 13:20:00,110.81,110.83,110.73,110.82,7700.0,80.5163,80.5309,80.4582,80.5236,7700.0
2013-07-01 13:25:00,110.8,110.9,110.73,110.73,9600.0,80.5091,80.5817,80.4582,80.4582,9600.0
2013-07-01 13:30:00,110.73,110.77,110.63,110.63,7200.0,80.4582,80.4873,80.3855,80.3855,7200.0
2013-07-01 13:35:00,110.64,110.74,110.6,110.74,11300.0,80.3928,80.4655,80.3637,80.4655,11300.0
2013-07-01 13:40:00,110.73,110.76,110.57,110.6,7200.0,80.4582,80.48,80.3419,80.3637,7200.0
2013-07-01 13:45:00,110.6,110.6,110.5,110.51,7000.0,80.3637,80.3637,80.2911,80.2983,7000.0
2013-07-01 13:50:00,110.51,110.51,110.34,110.36,12600.0,80.2983,80.2983,80.1748,80.1893,12600.0
2013-07-01 13:55:00,110.35,110.47,110.34,110.42,14800.0,80.1821,80.2693,80.1748,80.2329,14800.0
2013-07-01 14:00:00,110.41,110.54,110.37,110.53,16700.0,80.2257,80.3201,80.1966,80.3129,16700.0
2013-07-01 14:05:00,110.54,110.56,110.34,110.49,29600.0,80.3201,80.3347,80.1748,80.2838,29600.0
2013-07-01 14:10:00,110.48,110.55,110.38,110.5,22000.0,80.2765,80.3274,80.2039,80.2911,22000.0
2013-07-01 14:15:00,110.5,110.6,110.41,110.43,17300.0,80.2911,80.3637,80.2257,80.2402,17300.0
2013-07-01 14:20:00,110.43,110.44,110.3,110.38,13900.0,80.2402,80.2475,80.1458,80.2039,13900.0
2013-07-01 14:25:00,110.38,110.57,110.35,110.56,14500.0,80.2039,80.3419,80.1821,80.3347,14500.0
2013-07-01 14:30:00,110.58,110.6,110.45,110.51,17700.0,80.3492,80.3637,80.2547,80.2983,17700.0
2013-07-01 14:35:00,110.48,110.48,110.35,110.36,10200.0,80.2765,80.2765,80.1821,80.1893,10200.0
2013-07-01 14:40:00,110.36,110.58,110.32,110.58,10000.0,80.1893,80.3492,80.1603,80.3492,10000.0
2013-07-01 14:45:00,110.59,110.63,110.52,110.54,14500.0,80.3565,80.3855,80.3056,80.3201,14500.0
2013-07-01 14:50:00,110.53,110.7,110.52,110.66,11000.0,80.3129,80.4364,80.3056,80.4073,11000.0
2013-07-01 14:55:00,110.64,110.73,110.59,110.68,9400.0,80.3928,80.4582,80.3565,80.4219,9400.0
2013-07-01 15:00:00,110.67,110.86,110.67,110.81,14500.0,80.4146,80.5527,80.4146,80.5163,14500.0
2013-07-01 15:05:00,110.82,110.87,110.75,110.86,18000.0,80.5236,80.5599,80.4727,80.5527,18000.0
2013-07-01 15:10:00,110.84,110.85,110.74,110.81,13900.0,80.5381,80.5454,80.4655,80.5163,13900.0
2013-07-01 15:15:00,110.79,110.84,110.68,110.68,13800.0,80.5018,80.5381,80.4219,80.4219,13800.0
2013-07-01 15:20:00,110.68,110.74,110.47,110.53,26800.0,80.4219,80.4655,80.2693,80.3129,26800.0
2013-07-01 15:25:00,110.53,110.58,110.48,110.49,27100.0,80.3129,80.3492,80.2765,80.2838,27100.0
2013-07-01 15:30:00,110.48,110.49,110.24,110.38,51100.0,80.2765,80.2838,80.1022,80.2039,51100.0
2013-07-01 15:35:00,110.36,110.45,110.24,110.35,42600.0,80.1893,80.2547,80.1022,80.1821,42600.0
2013-07-01 15:40:00,110.34,110.39,110.21,110.33,40000.0,80.1748,80.2111,80.0804,80.1675,40000.0
2013-07-01 15:45:00,110.32,110.45,110.22,110.39,48400.0,80.1603,80.2547,80.0876,80.2111,48400.0
2013-07-01 15:50:00,110.37,110.4,110.24,110.4,72000.0,80.1966,80.2184,80.1022,80.2184,72000.0
2013-07-01 15:55:00,110.4,110.54,110.34,110.36,111900.0,80.2184,80.3201,80.1748,80.1893,111900.0
2013-07-02 09:30:00,110.01,110.75,110.01,110.54,28300.0,79.935,80.4727,79.935,80.3201,28300.0
2013-07-02 09:35:00,110.62,111.11,110.57,111.09,28900.0,80.3783,80.7343,80.3419,80.7198,28900.0
2013-07-02 09:40:00,111.06,111.71,110.99,111.57,22500.0,80.698,81.1703,80.6471,81.0686,22500.0
2013-07-02 09:45:00,111.46,111.55,110.86,111.37,11400.0,80.9886,81.054,80.5527,80.9232,11400.0
2013-07-02 09:50:00,111.47,111.72,111.4,111.52,18300.0,80.9959,81.1775,80.945,81.0322,18300.0
2013-07-02 09:55:00,111.49,111.57,111.0,111.04,17200.0,81.0104,81.0686,80.6544,80.6834,17200.0
2013-07-02 10:00:00,110.91,111.21,110.86,110.98,12300.0,80.589,80.807,80.5527,80.6398,12300.0
2013-07-02 10:05:00,111.02,111.09,110.9,110.9,13300.0,80.6689,80.7198,80.5817,80.5817,13300.0
2013-07-02 10:10:00,110.91,111.02,110.8,110.84,13100.0,80.589,80.6689,80.5091,80.5381,13100.0
2013-07-02 10:15:00,110.86,110.86,110.58,110.8,17800.0,80.5527,80.5527,80.3492,80.5091,17800.0
2013-07-02 10:20:00,110.82,110.86,110.64,110.73,13900.0,80.5236,80.5527,80.3928,80.4582,13900.0
2013-07-02 10:25:00,110.8,110.89,110.61,110.61,9900.0,80.5091,80.5745,80.371,80.371,9900.0
2013-07-02 10:30:00,110.61,110.65,110.45,110.53,23100.0,80.371,80.4001,80.2547,80.3129,23100.0
2013-07-02 10:35:00,110.58,110.72,110.56,110.64,7500.0,80.3492,80.4509,80.3347,80.3928,7500.0
2013-07-02 10:40:00,110.64,111.0,110.62,110.97,13200.0,80.3928,80.6544,80.3783,80.6326,13200.0
2013-07-02 10:45:00,110.98,111.03,110.78,110.78,21500.0,80.6398,80.6762,80.4945,80.4945,21500.0
2013-07-02 10:50:00,110.78,110.96,110.76,110.94,12400.0,80.4945,80.6253,80.48,80.6108,12400.0
2013-07-02 10:55:00,110.93,110.93,110.72,110.78,10600.0,80.6035,80.6035,80.4509,80.4945,10600.0
2013-07-02 11:00:00,110.8,110.8,110.6,110.61,8900.0,80.5091,80.5091,80.3637,80.371,8900.0
2013-07-02 11:05:00,110.56,110.65,110.51,110.52,8700.0,80.3347,80.4001,80.2983,80.3056,8700.0
2013-07-02 11:10:00,110.56,110.62,110.47,110.59,13100.0,80.3347,80.3783,80.2693,80.3565,13100.0
2013-07-02 11:15:00,110.62,110.81,110.57,110.81,4900.0,80.3783,80.5163,80.3419,80.5163,4900.0
2013-07-02 11:20:00,110.79,110.84,110.65,110.77,7800.0,80.5018,80.5381,80.4001,80.4873,7800.0
2013-07-02 11:25:00,110.76,110.8,110.6,110.73,9600.0,80.48,80.5091,80.3637,80.4582,9600.0
2013-07-02 11:30:00,110.72,110.83,110.58,110.64,15400.0,80.4509,80.5309,80.3492,80.3928,15400.0
2013-07-02 11:35:00,110.64,110.78,110.63,110.78,19000.0,80.3928,80.4945,80.3855,80.4945,19000.0
2013-07-02 11:40:00,110.75,110.78,110.63,110.78,8100.0,80.4727,80.4945,80.3855,80.4945,8100.0
2013-07-02 11:45:00,110.79,110.83,110.7,110.74,9500.0,80.5018,80.5309,80.4364,80.4655,9500.0
2013-07-02 11:50:00,110.69,110.78,110.65,110.75,8200.0,80.4291,80.4945,80.4001,80.4727,8200.0
2013-07-02 11:55:00,110.76,110.78,110.57,110.59,6000.0,80.48,80.4945,80.3419,80.3565,6000.0
2013-07-02 12:00:00,110.65,110.69,110.6,110.68,8500.0,80.4001,80.4291,80.3637,80.4219,8500.0
2013-07-02 12:05:00,110.7,110.77,110.66,110.66,11900.0,80.4364,80.4873,80.4073,80.4073,11900.0
2013-07-02 12:10:00,110.65,110.83,110.63,110.83,16400.0,80.4001,80.5309,80.3855,80.5309,16400.0
2013-07-02 12:15:00,110.82,110.99,110.79,110.97,15600.0,80.5236,80.6471,80.5018,80.6326,15600.0
2013-07-02 12:20:00,110.95,110.95,110.72,110.8,11000.0,80.6181,80.6181,80.4509,80.5091,11000.0
2013-07-02 12:25:00,110.77,110.83,110.69,110.83,8200.0,80.4873,80.5309,80.4291,80.5309,8200.0
2013-07-02 12:30:00,110.82,111.06,110.78,110.95,8800.0,80.5236,80.698,80.4945,80.6181,8800.0
2013-07-02 12:35:00,110.91,111.01,110.89,110.92,6400.0,80.589,80.6616,80.5745,80.5963,6400.0
2013-07-02 12:40:00,110.89,110.91,110.66,110.75,17800.0,80.5745,80.589,80.4073,80.4727,17800.0
2013-07-02 12:45:00,110.76,110.8,110.66,110.8,6800.0,80.48,80.5091,80.4073,80.5091,6800.0
2013-07-02 12:50:00,110.76,111.04,110.76,110.98,10000.0,80.48,80.6834,80.48,80.6398,10000.0
2013-07-02 12:55:00,110.96,111.1,110.96,111.1,4300.0,80.6253,80.727,80.6253,80.727,4300.0
2013-07-02 13:00:00,111.1,111.1,110.98,111.04,7900.0,80.727,80.727,80.6398,80.6834,7900.0
2013-07-02 13:05:00,111.04,111.45,111.03,111.42,19100.0,80.6834,80.9814,80.6762,80.9596,19100.0
2013-07-02 13:10:00,111.43,111.43,111.08,111.21,9600.0,80.9668,80.9668,80.7125,80.807,9600.0
2013-07-02 13:15:00,111.18,111.21,111.13,111.19,4800.0,80.7852,80.807,80.7488,80.7924,4800.0
2013-07-02 13:20:00,111.2,111.33,111.17,111.3,18400.0,80.7997,80.8942,80.7779,80.8724,18400.0
2013-07-02 13:25:00,111.3,111.41,111.25,111.38,29500.0,80.8724,80.9523,80.836,80.9305,29500.0
2013-07-02 13:30:00,111.36,111.46,111.17,111.17,40900.0,80.916,80.9886,80.7779,80.7779,40900.0
2013-07-02 13:35:00,111.13,111.15,110.98,110.98,22400.0,80.7488,80.7634,80.6398,80.6398,22400.0
2013-07-02 13:40:00,110.93,110.95,110.72,110.88,12000.0,80.6035,80.6181,80.4509,80.5672,12000.0
2013-07-02 13:45:00,110.83,110.83,110.67,110.74,15300.0,80.5309,80.5309,80.4146,80.4655,15300.0
2013-07-02 13:50:00,110.71,111.04,110.71,111.0,18500.0,80.4437,80.6834,80.4437,80.6544,18500.0
2013-07-02 13:55:00,110.94,110.97,110.81,110.82,28100.0,80.6108,80.6326,80.5163,80.5236,28100.0
2013-07-02 14:00:00,110.81,110.81,110.64,110.81,14900.0,80.5163,80.5163,80.3928,80.5163,14900.0
2013-07-02 14:05:00,110.81,110.87,110.66,110.74,17700.0,80.5163,80.5599,80.4073,80.4655,17700.0
2013-07-02 14:10:00,110.74,110.81,110.6,110.61,31400.0,80.4655,80.5163,80.3637,80.371,31400.0
2013-07-02 14:15:00,110.58,110.59,110.34,110.39,20200.0,80.3492,80.3565,80.1748,80.2111,20200.0
2013-07-02 14:20:00,110.39,110.45,110.36,110.39,27400.0,80.2111,80.2547,80.1893,80.2111,27400.0
2013-07-02 14:25:00,110.36,110.36,110.13,110.13,23700.0,80.1893,80.1893,80.0222,80.0222,23700.0
2013-07-02 14:30:00,110.07,110.22,110.03,110.17,42500.0,79.9786,80.0876,79.9496,80.0513,42500.0
2013-07-02 14:35:00,110.17,110.17,109.85,109.87,23300.0,80.0513,80.0513,79.8188,79.8333,23300.0
2013-07-02 14:40:00,109.85,110.03,109.85,110.0,12200.0,79.8188,79.9496,79.8188,79.9278,12200.0
2013-07-02 14:45:00,109.98,110.07,109.84,110.02,13000.0,79.9132,79.9786,79.8115,79.9423,13000.0
2013-07-02 14:50:00,110.02,110.28,110.0,110.2,20700.0,79.9423,80.1312,79.9278,80.0731,20700.0
2013-07-02 14:55:00,110.19,110.19,110.0,110.0,15500.0,80.0658,80.0658,79.9278,79.9278,15500.0
2013-07-02 15:00:00,110.02,110.06,109.93,109.95,15000.0,79.9423,79.9714,79.8769,79.8914,15000.0
2013-07-02 15:05:00,109.97,110.11,109.93,110.01,20200.0,79.906,80.0077,79.8769,79.935,20200.0
2013-07-02 15:10:00,110.0,110.2,109.99,110.09,13600.0,79.9278,80.0731,79.9205,79.9932,13600.0
2013-07-02 15:15:00,110.1,110.18,110.04,110.15,29700.0,80.0004,80.0586,79.9568,80.0368,29700.0
2013-07-02 15:20:00,110.17,110.28,110.15,110.27,43900.0,80.0513,80.1312,80.0368,80.124,43900.0
2013-07-02 15:25:00,110.26,110.31,110.13,110.17,19800.0,80.1167,80.153,80.0222,80.0513,19800.0
2013-07-02 15:30:00,110.18,110.21,109.97,109.99,24400.0,80.0586,80.0804,79.906,79.9205,24400.0
2013-07-02 15:35:00,109.97,110.19,109.97,110.14,20900.0,79.906,80.0658,79.906,80.0295,20900.0
2013-07-02 15:40:00,110.17,110.21,110.03,110.07,19600.0,80.0513,80.0804,79.9496,79.9786,19600.0
2013-07-02 15:45:00,110.09,110.34,110.02,110.2,33100.0,79.9932,80.1748,79.9423,80.0731,33100.0
2013-07-02 15:50:00,110.21,110.36,110.14,110.17,45200.0,80.0804,80.1893,80.0295,80.0513,45200.0
2013-07-02 15:55:00,110.2,110.32,110.14,110.22,70500.0,80.0731,80.1603,80.0295,80.0876,70500.0
2013-07-03 09:30:00,108.51,109.08,107.82,108.01,130200.0,78.8451,79.2593,78.3437,78.4818,130200.0
2013-07-03 09:35:00,108.0,109.02,107.97,109.02,97200.0,78.4745,79.2157,78.4527,79.2157,97200.0
2013-07-03 09:40:00,109.05,109.3,108.43,108.43,68500.0,79.2375,79.4191,78.787,78.787,68500.0
2013-07-03 09:45:00,108.43,108.46,108.11,108.25,38000.0,78.787,78.8088,78.5545,78.6562,38000.0
2013-07-03 09:50:00,108.27,108.59,108.22,108.5,29200.0,78.6707,78.9032,78.6344,78.8378,29200.0
2013-07-03 09:55:00,108.51,108.64,108.21,108.21,29500.0,78.8451,78.9396,78.6271,78.6271,29500.0
2013-07-03 10:00:00,108.21,108.51,108.09,108.31,43000.0,78.6271,78.8451,78.5399,78.6998,43000.0
2013-07-03 10:05:00,108.33,108.39,108.11,108.24,67200.0,78.7143,78.7579,78.5545,78.6489,67200.0
2013-07-03 10:10:00,108.22,108.36,108.15,108.31,49400.0,78.6344,78.7361,78.5835,78.6998,49400.0
2013-07-03 10:15:00,108.35,108.36,107.97,108.22,50700.0,78.7288,78.7361,78.4527,78.6344,50700.0
2013-07-03 10:20:00,108.26,108.44,108.05,108.16,64000.0,78.6635,78.7942,78.5109,78.5908,64000.0
2013-07-03 10:25:00,108.19,108.2,107.51,107.91,56400.0,78.6126,78.6199,78.1185,78.4091,56400.0
2013-07-03 10:30:00,107.91,108.19,107.87,108.11,20300.0,78.4091,78.6126,78.3801,78.5545,20300.0
2013-07-03 10:35:00,108.11,108.11,107.75,107.94,15500.0,78.5545,78.5545,78.2929,78.4309,15500.0
2013-07-03 10:40:00,107.96,108.14,107.94,107.95,13900.0,78.4455,78.5763,78.4309,78.4382,13900.0
2013-07-03 10:45:00,108.02,108.06,107.79,107.94,10800.0,78.4891,78.5181,78.3219,78.4309,10800.0
2013-07-03 10:50:00,107.95,108.03,107.79,107.79,9500.0,78.4382,78.4963,78.3219,78.3219,9500.0
2013-07-03 10:55:00,107.79,107.88,107.67,107.67,22800.0,78.3219,78.3873,78.2347,78.2347,22800.0
2013-07-03 11:00:00,107.76,108.04,107.76,107.88,17000.0,78.3001,78.5036,78.3001,78.3873,17000.0
2013-07-03 11:05:00,107.88,107.91,107.75,107.9,13600.0,78.3873,78.4091,78.2929,78.4019,13600.0
2013-07-03 11:10:00,107.91,108.06,107.86,107.93,17500.0,78.4091,78.5181,78.3728,78.4237,17500.0
2013-07-03 11:15:00,107.97,107.99,107.87,107.91,19700.0,78.4527,78.4673,78.3801,78.4091,19700.0
2013-07-03 11:20:00,107.92,108.04,107.91,107.98,25500.0,78.4164,78.5036,78.4091,78.46,25500.0
2013-07-03 11:25:00,107.95,107.98,107.83,107.92,12300.0,78.4382,78.46,78.351,78.4164,12300.0
2013-07-03 11:30:00,107.89,108.2,107.89,108.08,19100.0,78.3946,78.6199,78.3946,78.5327,19100.0
2013-07-03 11:35:00,108.07,108.13,108.0,108.13,10300.0,78.5254,78.569,78.4745,78.569,10300.0
2013-07-03 11:40:00,108.14,108.18,108.0,108.11,21000.0,78.5763,78.6053,78.4745,78.5545,21000.0
2013-07-03 11:45:00,108.19,108.19,108.03,108.1,7100.0,78.6126,78.6126,78.4963,78.5472,7100.0
2013-07-03 11:50:00,108.13,108.22,108.07,108.17,19400.0,78.569,78.6344,78.5254,78.5981,19400.0
2013-07-03 11:55:00,108.27,108.7,108.27,108.45,38200.0,78.6707,78.9832,78.6707,78.8015,38200.0
2013-07-03 12:00:00,108.46,108.55,108.33,108.54,21400.0,78.8088,78.8742,78.7143,78.8669,21400.0
2013-07-03 12:05:00,108.55,108.59,108.48,108.54,19600.0,78.8742,78.9032,78.8233,78.8669,19600.0
2013-07-03 12:10:00,108.54,108.64,108.51,108.64,9100.0,78.8669,78.9396,78.8451,78.9396,9100.0
2013-07-03 12:15:00,108.61,108.81,108.61,108.81,15800.0,78.9178,79.0631,78.9178,79.0631,15800.0
2013-07-03 12:20:00,108.82,108.91,108.73,108.73,14500.0,79.0704,79.1358,79.005,79.005,14500.0
2013-07-03 12:25:00,108.68,108.93,108.68,108.9,17600.0,78.9686,79.1503,78.9686,79.1285,17600.0
2013-07-03 12:30:00,108.89,109.0,108.89,108.96,21400.0,79.1212,79.2011,79.1212,79.1721,21400.0
2013-07-03 12:35:00,108.97,108.98,108.84,108.85,24200.0,79.1794,79.1866,79.0849,79.0922,24200.0
2013-07-03 12:40:00,108.85,108.86,108.75,108.81,33000.0,79.0922,79.0994,79.0195,79.0631,33000.0
2013-07-03 12:45:00,108.79,108.83,108.69,108.72,33200.0,79.0486,79.0776,78.9759,78.9977,33200.0
2013-07-03 12:50:00,108.72,108.76,108.61,108.66,43200.0,78.9977,79.0268,78.9178,78.9541,43200.0
2013-07-03 12:55:00,108.67,108.9,108.65,108.86,73000.0,78.9614,79.1285,78.9468,79.0994,73000.0
2013-07-05 09:30:00,110.0,110.07,109.67,109.94,37100.0,79.9278,79.9786,79.688,79.8842,37100.0
2013-07-05 09:35:00,109.8,109.89,109.47,109.47,5900.0,79.7824,79.8478,79.5427,79.5427,5900.0
2013-07-05 09:40:00,109.59,109.59,109.1,109.43,8300.0,79.6299,79.6299,79.2738,79.5136,8300.0
2013-07-05 09:45:00,109.44,109.56,109.21,109.52,19800.0,79.5209,79.6081,79.3537,79.579,19800.0
2013-07-05 09:50:00,109.65,109.84,109.46,109.46,24600.0,79.6734,79.8115,79.5354,79.5354,24600.0
2013-07-05 09:55:00,109.51,109.56,109.25,109.28,9600.0,79.5717,79.6081,79.3828,79.4046,9600.0
2013-07-05 10:00:00,109.28,109.28,108.76,108.8,32900.0,79.4046,79.4046,79.0268,79.0558,32900.0
2013-07-05 10:05:00,108.9,109.25,108.76,109.04,18500.0,79.1285,79.3828,79.0268,79.2302,18500.0
2013-07-05 10:10:00,109.0,109.26,108.84,109.14,17700.0,79.2011,79.3901,79.0849,79.3029,17700.0
2013-07-05 10:15:00,109.23,109.25,108.94,109.15,7200.0,79.3683,79.3828,79.1576,79.3101,7200.0
2013-07-05 10:20:00,109.06,109.08,108.74,108.83,14400.0,79.2447,79.2593,79.0122,79.0776,14400.0
2013-07-05 10:25:00,108.86,109.1,108.77,109.02,5800.0,79.0994,79.2738,79.034,79.2157,5800.0
2013-07-05 10:30:00,109.07,109.43,109.0,109.43,7800.0,79.252,79.5136,79.2011,79.5136,7800.0
2013-07-05 10:35:00,109.43,109.46,109.28,109.43,38900.0,79.5136,79.5354,79.4046,79.5136,38900.0
2013-07-05 10:40:00,109.48,109.74,109.45,109.61,11300.0,79.5499,79.7388,79.5281,79.6444,11300.0
2013-07-05 10:45:00,109.54,109.66,109.48,109.51,2900.0,79.5935,79.6807,79.5499,79.5717,2900.0
2013-07-05 10:50:00,109.54,109.64,109.51,109.64,5400.0,79.5935,79.6662,79.5717,79.6662,5400.0
2013-07-05 10:55:00,109.61,109.96,109.57,109.96,13500.0,79.6444,79.8987,79.6153,79.8987,13500.0
2013-07-05 11:00:00,109.93,110.02,109.86,110.0,13700.0,79.8769,79.9423,79.826,79.9278,13700.0
2013-07-05 11:05:00,109.87,109.88,109.71,109.82,8000.0,79.8333,79.8406,79.717,79.797,8000.0
2013-07-05 11:10:00,109.84,109.95,109.78,109.8,3600.0,79.8115,79.8914,79.7679,79.7824,3600.0
2013-07-05 11:15:00,109.79,109.88,109.65,109.87,10000.0,79.7752,79.8406,79.6734,79.8333,10000.0
2013-07-05 11:20:00,109.92,109.95,109.76,109.76,27100.0,79.8696,79.8914,79.7534,79.7534,27100.0
2013-07-05 11:25:00,109.81,109.87,109.69,109.71,5300.0,79.7897,79.8333,79.7025,79.717,5300.0
2013-07-05 11:30:00,109.67,109.69,109.45,109.64,42000.0,79.688,79.7025,79.5281,79.6662,42000.0
2013-07-05 11:35:00,109.64,109.82,109.64,109.82,2200.0,79.6662,79.797,79.6662,79.797,2200.0
2013-07-05 11:40:00,109.75,109.79,109.65,109.65,3600.0,79.7461,79.7752,79.6734,79.6734,3600.0
2013-07-05 11:45:00,109.65,109.8,109.63,109.78,6400.0,79.6734,79.7824,79.6589,79.7679,6400.0
2013-07-05 11:50:00,109.83,109.83,109.71,109.71,3500.0,79.8042,79.8042,79.717,79.717,3500.0
2013-07-05 11:55:00,109.73,110.16,109.73,110.15,5400.0,79.7316,80.044,79.7316,80.0368,5400.0
2013-07-05 12:00:00,110.15,110.28,110.09,110.28,6900.0,80.0368,80.1312,79.9932,80.1312,6900.0
2013-07-05 12:05:00,110.27,110.27,110.19,110.2,5400.0,80.124,80.124,80.0658,80.0731,5400.0
2013-07-05 12:10:00,110.22,110.27,110.19,110.2,5300.0,80.0876,80.124,80.0658,80.0731,5300.0
2013-07-05 12:15:00,110.2,110.42,110.14,110.42,11600.0,80.0731,80.2329,80.0295,80.2329,11600.0
2013-07-05 12:20:00,110.39,110.45,110.29,110.35,1400.0,80.2111,80.2547,80.1385,80.1821,1400.0
2013-07-05 12:25:00,110.34,110.34,110.17,110.2,9300.0,80.1748,80.1748,80.0513,80.0731,9300.0
2013-07-05 12:30:00,110.21,110.29,110.21,110.26,4500.0,80.0804,80.1385,80.0804,80.1167,4500.0
2013-07-05 12:35:00,110.23,110.33,110.23,110.24,2400.0,80.0949,80.1675,80.0949,80.1022,2400.0
2013-07-05 12:40:00,110.26,110.27,110.15,110.26,4400.0,80.1167,80.124,80.0368,80.1167,4400.0
2013-07-05 12:45:00,110.24,110.27,110.18,110.21,6000.0,80.1022,80.124,80.0586,80.0804,6000.0
2013-07-05 12:50:00,110.21,110.23,110.14,110.19,4700.0,80.0804,80.0949,80.0295,80.0658,4700.0
2013-07-05 12:55:00,110.19,110.28,110.19,110.24,3200.0,80.0658,80.1312,80.0658,80.1022,3200.0
2013-07-05 13:00:00,110.21,110.24,110.12,110.16,11100.0,80.0804,80.1022,80.015,80.044,11100.0
2013-07-05 13:05:00,110.15,110.29,110.15,110.29,4800.0,80.0368,80.1385,80.0368,80.1385,4800.0
2013-07-05 13:10:00,110.21,110.37,110.2,110.34,5100.0,80.0804,80.1966,80.0731,80.1748,5100.0
2013-07-05 13:15:00,110.37,110.37,110.27,110.32,4200.0,80.1966,80.1966,80.124,80.1603,4200.0
2013-07-05 13:20:00,110.31,110.33,110.26,110.33,1400.0,80.153,80.1675,80.1167,80.1675,1400.0
2013-07-05 13:25:00,110.4,110.4,110.27,110.27,9500.0,80.2184,80.2184,80.124,80.124,9500.0
2013-07-05 13:30:00,110.23,110.29,110.19,110.2,2800.0,80.0949,80.1385,80.0658,80.0731,2800.0
2013-07-05 13:35:00,110.2,110.31,110.12,110.12,13700.0,80.0731,80.153,80.015,80.015,13700.0
2013-07-05 13:40:00,110.04,110.11,109.98,109.98,9500.0,79.9568,80.0077,79.9132,79.9132,9500.0
2013-07-05 13:45:00,110.0,110.05,110.0,110.01,5700.0,79.9278,79.9641,79.9278,79.935,5700.0
2013-07-05 13:50:00,110.0,110.03,109.98,110.01,2600.0,79.9278,79.9496,79.9132,79.935,2600.0
2013-07-05 13:55:00,110.0,110.06,110.0,110.03,6000.0,79.9278,79.9714,79.9278,79.9496,6000.0
2013-07-05 14:00:00,110.03,110.11,110.03,110.09,4500.0,79.9496,80.0077,79.9496,79.9932,4500.0
2013-07-05 14:05:00,110.12,110.25,110.05,110.22,6800.0,80.015,80.1094,79.9641,80.0876,6800.0
2013-07-05 14:10:00,110.24,110.46,110.23,110.46,18300.0,80.1022,80.262,80.0949,80.262,18300.0
2013-07-05 14:15:00,110.46,110.46,110.4,110.46,6100.0,80.262,80.262,80.2184,80.262,6100.0
2013-07-05 14:20:00,110.46,110.65,110.45,110.59,13500.0,80.262,80.4001,80.2547,80.3565,13500.0
2013-07-05 14:25:00,110.55,110.63,110.55,110.59,5200.0,80.3274,80.3855,80.3274,80.3565,5200.0
2013-07-05 14:30:00,110.59,110.65,110.52,110.6,12100.0,80.3565,80.4001,80.3056,80.3637,12100.0
2013-07-05 14:35:00,110.64,110.7,110.59,110.63,9300.0,80.3928,80.4364,80.3565,80.3855,9300.0
2013-07-05 14:40:00,110.61,110.61,110.51,110.54,5100.0,80.371,80.371,80.2983,80.3201,5100.0
2013-07-05 14:45:00,110.53,110.59,110.47,110.55,15100.0,80.3129,80.3565,80.2693,80.3274,15100.0
2013-07-05 14:50:00,110.58,110.75,110.58,110.7,8800.0,80.3492,80.4727,80.3492,80.4364,8800.0
2013-07-05 14:55:00,110.68,110.69,110.5,110.57,6900.0,80.4219,80.4291,80.2911,80.3419,6900.0
2013-07-05 15:00:00,110.55,110.58,110.5,110.54,4700.0,80.3274,80.3492,80.2911,80.3201,4700.0
2013-07-05 15:05:00,110.55,110.59,110.5,110.59,8300.0,80.3274,80.3565,80.2911,80.3565,8300.0
2013-07-05 15:10:00,110.58,110.58,110.45,110.51,6200.0,80.3492,80.3492,80.2547,80.2983,6200.0
2013-07-05 15:15:00,110.51,110.57,110.4,110.45,9000.0,80.2983,80.3419,80.2184,80.2547,9000.0
2013-07-05 15:20:00,110.42,110.44,110.31,110.31,7200.0,80.2329,80.2475,80.153,80.153,7200.0
2013-07-05 15:25:00,110.33,110.36,110.23,110.35,5700.0,80.1675,80.1893,80.0949,80.1821,5700.0
2013-07-05 15:30:00,110.35,110.51,110.34,110.51,10100.0,80.1821,80.2983,80.1748,80.2983,10100.0
2013-07-05 15:35:00,110.53,110.57,110.44,110.57,10200.0,80.3129,80.3419,80.2475,80.3419,10200.0
2013-07-05 15:40:00,110.59,110.73,110.59,110.72,7800.0,80.3565,80.4582,80.3565,80.4509,7800.0
2013-07-05 15:45:00,110.68,110.72,110.5,110.62,13600.0,80.4219,80.4509,80.2911,80.3783,13600.0
2013-07-05 15:50:00,110.59,110.77,110.57,110.65,29800.0,80.3565,80.4873,80.3419,80.4001,29800.0
2013-07-05 15:55:00,110.66,110.84,110.65,110.81,41700.0,80.4073,80.5381,80.4001,80.5163,41700.0
2013-07-08 09:30:00,111.16,111.54,111.16,111.38,25000.0,80.7706,81.0468,80.7706,80.9305,25000.0
2013-07-08 09:35:00,111.45,111.45,111.16,111.23,11300.0,80.9814,80.9814,80.7706,80.8215,11300.0
2013-07-08 09:40:00,111.12,111.2,110.75,111.12,14100.0,80.7416,80.7997,80.4727,80.7416,14100.0
2013-07-08 09:45:00,111.15,111.37,111.11,111.31,5600.0,80.7634,80.9232,80.7343,80.8796,5600.0
2013-07-08 09:50:00,111.31,111.33,110.67,110.84,11100.0,80.8796,80.8942,80.4146,80.5381,11100.0
2013-07-08 09:55:00,110.84,111.24,110.79,110.79,11600.0,80.5381,80.8288,80.5018,80.5018,11600.0
2013-07-08 10:00:00,110.76,111.0,110.75,110.84,20100.0,80.48,80.6544,80.4727,80.5381,20100.0
2013-07-08 10:05:00,110.89,110.98,110.8,110.83,15600.0,80.5745,80.6398,80.5091,80.5309,15600.0
2013-07-08 10:10:00,110.92,111.0,110.8,110.8,18100.0,80.5963,80.6544,80.5091,80.5091,18100.0
2013-07-08 10:15:00,110.82,110.99,110.8,110.91,9100.0,80.5236,80.6471,80.5091,80.589,9100.0
2013-07-08 10:20:00,110.92,111.0,110.8,110.95,13300.0,80.5963,80.6544,80.5091,80.6181,13300.0
2013-07-08 10:25:00,110.93,110.96,110.84,110.95,10000.0,80.6035,80.6253,80.5381,80.6181,10000.0
2013-07-08 10:30:00,110.85,110.93,110.8,110.88,6300.0,80.5454,80.6035,80.5091,80.5672,6300.0
2013-07-08 10:35:00,110.91,111.01,110.87,110.92,16100.0,80.589,80.6616,80.5599,80.5963,16100.0
2013-07-08 10:40:00,110.92,111.0,110.8,111.0,31100.0,80.5963,80.6544,80.5091,80.6544,31100.0
2013-07-08 10:45:00,111.0,111.01,110.86,110.96,18300.0,80.6544,80.6616,80.5527,80.6253,18300.0
2013-07-08 10:50:00,110.95,111.0,110.8,110.85,15300.0,80.6181,80.6544,80.5091,80.5454,15300.0
2013-07-08 10:55:00,110.88,110.88,110.7,110.84,8800.0,80.5672,80.5672,80.4364,80.5381,8800.0
2013-07-08 11:00:00,110.87,111.01,110.81,111.0,15600.0,80.5599,80.6616,80.5163,80.6544,15600.0
2013-07-08 11:05:00,111.04,111.11,110.96,111.11,16300.0,80.6834,80.7343,80.6253,80.7343,16300.0
2013-07-08 11:10:00,111.11,111.11,111.0,111.11,20300.0,80.7343,80.7343,80.6544,80.7343,20300.0
2013-07-08 11:15:00,111.05,111.13,111.0,111.13,15500.0,80.6907,80.7488,80.6544,80.7488,15500.0
2013-07-08 11:20:00,111.12,111.15,111.0,111.07,13800.0,80.7416,80.7634,80.6544,80.7052,13800.0
2013-07-08 11:25:00,111.05,111.11,111.0,111.09,10200.0,80.6907,80.7343,80.6544,80.7198,10200.0
2013-07-08 11:30:00,111.11,111.13,110.95,110.96,27200.0,80.7343,80.7488,80.6181,80.6253,27200.0
2013-07-08 11:35:00,111.0,111.02,110.94,110.94,4200.0,80.6544,80.6689,80.6108,80.6108,4200.0
2013-07-08 11:40:00,110.94,110.95,110.83,110.9,8700.0,80.6108,80.6181,80.5309,80.5817,8700.0
2013-07-08 11:45:00,110.92,110.95,110.87,110.91,5800.0,80.5963,80.6181,80.5599,80.589,5800.0
2013-07-08 11:50:00,110.92,110.92,110.77,110.82,6800.0,80.5963,80.5963,80.4873,80.5236,6800.0
2013-07-08 11:55:00,110.76,110.79,110.59,110.66,9100.0,80.48,80.5018,80.3565,80.4073,9100.0
2013-07-08 12:00:00,110.66,110.69,110.6,110.67,6400.0,80.4073,80.4291,80.3637,80.4146,6400.0
2013-07-08 12:05:00,110.67,110.7,110.5,110.55,9000.0,80.4146,80.4364,80.2911,80.3274,9000.0
2013-07-08 12:10:00,110.58,110.68,110.5,110.54,7900.0,80.3492,80.4219,80.2911,80.3201,7900.0
2013-07-08 12:15:00,110.56,110.72,110.51,110.72,5900.0,80.3347,80.4509,80.2983,80.4509,5900.0
2013-07-08 12:20:00,110.71,110.8,110.67,110.75,15400.0,80.4437,80.5091,80.4146,80.4727,15400.0
2013-07-08 12:25:00,110.76,110.86,110.72,110.8,11800.0,80.48,80.5527,80.4509,80.5091,11800.0
2013-07-08 12:30:00,110.79,110.97,110.75,110.93,7500.0,80.5018,80.6326,80.4727,80.6035,7500.0
2013-07-08 12:35:00,110.93,111.05,110.9,110.95,8500.0,80.6035,80.6907,80.5817,80.6181,8500.0
2013-07-08 12:40:00,110.95,111.01,110.87,111.01,12900.0,80.6181,80.6616,80.5599,80.6616,12900.0
2013-07-08 12:45:00,110.99,111.06,110.93,111.03,6500.0,80.6471,80.698,80.6035,80.6762,6500.0
2013-07-08 12:50:00,111.01,111.12,110.95,111.08,17000.0,80.6616,80.7416,80.6181,80.7125,17000.0
2013-07-08 12:55:00,111.1,111.1,110.89,110.91,3400.0,80.727,80.727,80.5745,80.589,3400.0
2013-07-08 13:00:00,110.94,111.06,110.92,111.03,6000.0,80.6108,80.698,80.5963,80.6762,6000.0
2013-07-08 13:05:00,111.05,111.09,111.0,111.05,4500.0,80.6907,80.7198,80.6544,80.6907,4500.0
2013-07-08 13:10:00,111.07,111.08,110.93,110.98,4100.0,80.7052,80.7125,80.6035,80.6398,4100.0
2013-07-08 13:15:00,111.0,111.01,110.8,110.84,17700.0,80.6544,80.6616,80.5091,80.5381,17700.0
2013-07-08 13:20:00,110.86,110.89,110.82,110.88,10300.0,80.5527,80.5745,80.5236,80.5672,10300.0
2013-07-08 13:25:00,110.87,110.88,110.78,110.85,5400.0,80.5599,80.5672,80.4945,80.5454,5400.0
2013-07-08 13:30:00,110.85,110.95,110.81,110.94,43600.0,80.5454,80.6181,80.5163,80.6108,43600.0
2013-07-08 13:35:00,110.94,111.01,110.91,110.95,17700.0,80.6108,80.6616,80.589,80.6181,17700.0
2013-07-08 13:40:00,110.96,111.03,110.93,111.0,13600.0,80.6253,80.6762,80.6035,80.6544,13600.0
2013-07-08 13:45:00,111.0,111.09,110.97,111.08,14400.0,80.6544,80.7198,80.6326,80.7125,14400.0
2013-07-08 13:50:00,111.06,111.06,110.96,111.04,5900.0,80.698,80.698,80.6253,80.6834,5900.0
2013-07-08 13:55:00,111.04,111.12,110.98,111.1,15200.0,80.6834,80.7416,80.6398,80.727,15200.0
2013-07-08 14:00:00,111.12,111.21,111.09,111.16,11000.0,80.7416,80.807,80.7198,80.7706,11000.0
2013-07-08 14:05:00,111.17,111.17,111.06,111.06,9900.0,80.7779,80.7779,80.698,80.698,9900.0
2013-07-08 14:10:00,111.06,111.07,110.96,110.98,14600.0,80.698,80.7052,80.6253,80.6398,14600.0
2013-07-08 14:15:00,110.99,111.0,110.93,110.98,9300.0,80.6471,80.6544,80.6035,80.6398,9300.0
2013-07-08 14:20:00,110.98,111.03,110.92,110.95,6900.0,80.6398,80.6762,80.5963,80.6181,6900.0
2013-07-08 14:25:00,110.99,111.02,110.93,110.99,6000.0,80.6471,80.6689,80.6035,80.6471,6000.0
2013-07-08 14:30:00,110.97,111.03,110.97,110.97,12900.0,80.6326,80.6762,80.6326,80.6326,12900.0
2013-07-08 14:35:00,111.0,111.0,110.89,110.98,9600.0,80.6544,80.6544,80.5745,80.6398,9600.0
2013-07-08 14:40:00,110.95,111.08,110.95,111.08,14400.0,80.6181,80.7125,80.6181,80.7125,14400.0
2013-07-08 14:45:00,111.09,111.09,110.92,110.93,15100.0,80.7198,80.7198,80.5963,80.6035,15100.0
2013-07-08 14:50:00,110.93,111.05,110.93,110.99,11500.0,80.6035,80.6907,80.6035,80.6471,11500.0
2013-07-08 14:55:00,111.0,111.03,110.97,110.99,45200.0,80.6544,80.6762,80.6326,80.6471,45200.0
2013-07-08 15:00:00,110.99,111.13,110.96,111.13,27100.0,80.6471,80.7488,80.6253,80.7488,27100.0
2013-07-08 15:05:00,111.13,111.14,111.04,111.09,5900.0,80.7488,80.7561,80.6834,80.7198,5900.0
2013-07-08 15:10:00,111.09,111.1,111.01,111.02,7300.0,80.7198,80.727,80.6616,80.6689,7300.0
2013-07-08 15:15:00,111.01,111.13,111.0,111.07,7400.0,80.6616,80.7488,80.6544,80.7052,7400.0
2013-07-08 15:20:00,111.08,111.08,110.94,110.97,9000.0,80.7125,80.7125,80.6108,80.6326,9000.0
2013-07-08 15:25:00,110.96,111.02,110.9,110.9,9400.0,80.6253,80.6689,80.5817,80.5817,9400.0
2013-07-08 15:30:00,110.91,111.0,110.81,111.0,13100.0,80.589,80.6544,80.5163,80.6544,13100.0
2013-07-08 15:35:00,111.01,111.05,110.86,110.9,23400.0,80.6616,80.6907,80.5527,80.5817,23400.0
2013-07-08 15:40:00,110.91,110.95,110.88,110.9,13100.0,80.589,80.6181,80.5672,80.5817,13100.0
2013-07-08 15:45:00,110.88,110.89,110.77,110.85,24000.0,80.5672,80.5745,80.4873,80.5454,24000.0
2013-07-08 15:50:00,110.88,110.9,110.73,110.76,23700.0,80.5672,80.5817,80.4582,80.48,23700.0
2013-07-08 15:55:00,110.76,110.9,110.73,110.84,37800.0,80.48,80.5817,80.4582,80.5381,37800.0
2013-07-09 09:30:00,111.68,111.95,111.33,111.91,123500.0,81.1485,81.3447,80.8942,81.3156,123500.0
2013-07-09 09:35:00,111.94,112.0,111.74,111.74,22400.0,81.3374,81.381,81.1921,81.1921,22400.0
2013-07-09 09:40:00,111.74,111.95,111.74,111.84,33100.0,81.1921,81.3447,81.1921,81.2647,33100.0
2013-07-09 09:45:00,111.92,111.98,111.75,111.76,12100.0,81.3229,81.3665,81.1993,81.2066,12100.0
2013-07-09 09:50:00,111.76,111.93,111.76,111.83,17300.0,81.2066,81.3301,81.2066,81.2575,17300.0
2013-07-09 09:55:00,111.83,111.88,111.64,111.73,15800.0,81.2575,81.2938,81.1194,81.1848,15800.0
2013-07-09 10:00:00,111.72,111.86,111.54,111.86,12100.0,81.1775,81.2793,81.0468,81.2793,12100.0
2013-07-09 10:05:00,111.8,111.8,111.36,111.46,14900.0,81.2357,81.2357,80.916,80.9886,14900.0
2013-07-09 10:10:00,111.53,111.9,111.47,111.82,10500.0,81.0395,81.3083,80.9959,81.2502,10500.0
2013-07-09 10:15:00,111.83,111.84,111.57,111.7,13600.0,81.2575,81.2647,81.0686,81.163,13600.0
2013-07-09 10:20:00,111.79,111.95,111.77,111.92,7800.0,81.2284,81.3447,81.2139,81.3229,7800.0
2013-07-09 10:25:00,111.89,111.89,111.66,111.74,9000.0,81.3011,81.3011,81.1339,81.1921,9000.0
2013-07-09 10:30:00,111.76,111.84,111.65,111.74,4400.0,81.2066,81.2647,81.1267,81.1921,4400.0
2013-07-09 10:35:00,111.71,111.96,111.71,111.85,6100.0,81.1703,81.3519,81.1703,81.272,6100.0
2013-07-09 10:40:00,111.84,111.91,111.74,111.89,5100.0,81.2647,81.3156,81.1921,81.3011,5100.0
2013-07-09 10:45:00,111.95,112.1,111.8,112.03,17000.0,81.3447,81.4537,81.2357,81.4028,17000.0
2013-07-09 10:50:00,112.08,112.19,112.01,112.06,21500.0,81.4391,81.5191,81.3883,81.4246,21500.0
2013-07-09 10:55:00,112.02,112.17,111.99,112.11,20300.0,81.3955,81.5045,81.3737,81.4609,20300.0
2013-07-09 11:00:00,112.12,112.25,112.11,112.18,6400.0,81.4682,81.5627,81.4609,81.5118,6400.0
2013-07-09 11:05:00,112.19,112.47,112.17,112.37,9900.0,81.5191,81.7225,81.5045,81.6498,9900.0
2013-07-09 11:10:00,112.45,112.73,112.41,112.7,27000.0,81.708,81.9114,81.6789,81.8896,27000.0
2013-07-09 11:15:00,112.7,112.73,112.59,112.62,16900.0,81.8896,81.9114,81.8097,81.8315,16900.0
2013-07-09 11:20:00,112.61,112.62,112.45,112.49,24000.0,81.8242,81.8315,81.708,81.737,24000.0
2013-07-09 11:25:00,112.46,112.52,112.43,112.49,15600.0,81.7152,81.7588,81.6934,81.737,15600.0
2013-07-09 11:30:00,112.48,112.56,112.43,112.54,16300.0,81.7298,81.7879,81.6934,81.7734,16300.0
2013-07-09 11:35:00,112.51,112.52,112.42,112.43,14900.0,81.7516,81.7588,81.6862,81.6934,14900.0
2013-07-09 11:40:00,112.45,112.49,112.4,112.43,8400.0,81.708,81.737,81.6716,81.6934,8400.0
2013-07-09 11:45:00,112.43,112.57,112.43,112.57,14100.0,81.6934,81.7952,81.6934,81.7952,14100.0
2013-07-09 11:50:00,112.57,112.62,112.54,112.61,18500.0,81.7952,81.8315,81.7734,81.8242,18500.0
2013-07-09 11:55:00,112.62,112.7,112.55,112.7,9100.0,81.8315,81.8896,81.7806,81.8896,9100.0
2013-07-09 12:00:00,112.69,112.7,112.65,112.69,6500.0,81.8824,81.8896,81.8533,81.8824,6500.0
2013-07-09 12:05:00,112.69,112.73,112.65,112.68,4700.0,81.8824,81.9114,81.8533,81.8751,4700.0
2013-07-09 12:10:00,112.67,112.77,112.66,112.72,14100.0,81.8678,81.9405,81.8606,81.9042,14100.0
2013-07-09 12:15:00,112.77,112.78,112.65,112.69,12000.0,81.9405,81.9478,81.8533,81.8824,12000.0
2013-07-09 12:20:00,112.75,112.78,112.69,112.74,8000.0,81.926,81.9478,81.8824,81.9187,8000.0
2013-07-09 12:25:00,112.75,112.77,112.65,112.71,5000.0,81.926,81.9405,81.8533,81.8969,5000.0
2013-07-09 12:30:00,112.7,112.77,112.65,112.73,8000.0,81.8896,81.9405,81.8533,81.9114,8000.0
2013-07-09 12:35:00,112.75,112.77,112.72,112.73,10600.0,81.926,81.9405,81.9042,81.9114,10600.0
2013-07-09 12:40:00,112.76,112.85,112.75,112.83,27100.0,81.9332,81.9986,81.926,81.9841,27100.0
2013-07-09 12:45:00,112.84,112.85,112.75,112.77,8300.0,81.9914,81.9986,81.926,81.9405,8300.0
2013-07-09 12:50:00,112.77,112.81,112.74,112.75,7100.0,81.9405,81.9696,81.9187,81.926,7100.0
2013-07-09 12:55:00,112.76,112.81,112.72,112.78,9400.0,81.9332,81.9696,81.9042,81.9478,9400.0
2013-07-09 13:00:00,112.8,112.84,112.74,112.83,8700.0,81.9623,81.9914,81.9187,81.9841,8700.0
2013-07-09 13:05:00,112.84,112.95,112.83,112.95,7900.0,81.9914,82.0713,81.9841,82.0713,7900.0
2013-07-09 13:10:00,112.97,113.02,112.91,112.95,10200.0,82.0858,82.1221,82.0422,82.0713,10200.0
2013-07-09 13:15:00,112.93,113.09,112.88,113.06,23200.0,82.0568,82.173,82.0204,82.1512,23200.0
2013-07-09 13:20:00,113.09,113.17,113.06,113.17,15600.0,82.173,82.2311,82.1512,82.2311,15600.0
2013-07-09 13:25:00,113.17,113.17,113.08,113.09,5400.0,82.2311,82.2311,82.1657,82.173,5400.0
2013-07-09 13:30:00,113.09,113.15,113.0,113.09,19500.0,82.173,82.2166,82.1076,82.173,19500.0
2013-07-09 13:35:00,113.06,113.09,113.0,113.0,3800.0,82.1512,82.173,82.1076,82.1076,3800.0
2013-07-09 13:40:00,113.04,113.07,112.97,113.07,3300.0,82.1367,82.1585,82.0858,82.1585,3300.0
2013-07-09 13:45:00,113.07,113.14,113.04,113.05,6600.0,82.1585,82.2093,82.1367,82.1439,6600.0
2013-07-09 13:50:00,113.06,113.13,113.05,113.05,8000.0,82.1512,82.2021,82.1439,82.1439,8000.0
2013-07-09 13:55:00,113.07,113.08,113.0,113.0,7000.0,82.1585,82.1657,82.1076,82.1076,7000.0
2013-07-09 14:00:00,113.0,113.01,112.93,112.95,8100.0,82.1076,82.1149,82.0568,82.0713,8100.0
2013-07-09 14:05:00,112.95,112.99,112.91,112.96,18300.0,82.0713,82.1003,82.0422,82.0785,18300.0
2013-07-09 14:10:00,112.97,113.03,112.94,112.99,17700.0,82.0858,82.1294,82.064,82.1003,17700.0
2013-07-09 14:15:00,112.97,112.99,112.8,112.82,18100.0,82.0858,82.1003,81.9623,81.9768,18100.0
2013-07-09 14:20:00,112.81,112.84,112.66,112.66,24200.0,81.9696,81.9914,81.8606,81.8606,24200.0
2013-07-09 14:25:00,112.69,112.69,112.61,112.66,13100.0,81.8824,81.8824,81.8242,81.8606,13100.0
2013-07-09 14:30:00,112.67,112.7,112.55,112.55,14800.0,81.8678,81.8896,81.7806,81.7806,14800.0
2013-07-09 14:35:00,112.57,112.63,112.51,112.56,14300.0,81.7952,81.8388,81.7516,81.7879,14300.0
2013-07-09 14:40:00,112.52,112.56,112.46,112.51,25800.0,81.7588,81.7879,81.7152,81.7516,25800.0
2013-07-09 14:45:00,112.5,112.55,112.48,112.53,8600.0,81.7443,81.7806,81.7298,81.7661,8600.0
2013-07-09 14:50:00,112.52,112.69,112.42,112.68,17900.0,81.7588,81.8824,81.6862,81.8751,17900.0
2013-07-09 14:55:00,112.68,112.72,112.65,112.71,11400.0,81.8751,81.9042,81.8533,81.8969,11400.0
2013-07-09 15:00:00,112.72,112.84,112.72,112.74,13000.0,81.9042,81.9914,81.9042,81.9187,13000.0
2013-07-09 15:05:00,112.75,112.9,112.73,112.9,15400.0,81.926,82.035,81.9114,82.035,15400.0
2013-07-09 15:10:00,112.9,112.92,112.84,112.88,13300.0,82.035,82.0495,81.9914,82.0204,13300.0
2013-07-09 15:15:00,112.88,112.92,112.76,112.86,18400.0,82.0204,82.0495,81.9332,82.0059,18400.0
2013-07-09 15:20:00,112.85,112.91,112.83,112.89,13200.0,81.9986,82.0422,81.9841,82.0277,13200.0
2013-07-09 15:25:00,112.88,112.94,112.8,112.89,15800.0,82.0204,82.064,81.9623,82.0277,15800.0
2013-07-09 15:30:00,112.89,112.97,112.81,112.96,18100.0,82.0277,82.0858,81.9696,82.0785,18100.0
2013-07-09 15:35:00,112.97,112.97,112.78,112.87,20500.0,82.0858,82.0858,81.9478,82.0132,20500.0
2013-07-09 15:40:00,112.88,112.89,112.73,112.75,25800.0,82.0204,82.0277,81.9114,81.926,25800.0
2013-07-09 15:45:00,112.74,112.75,112.54,112.64,31800.0,81.9187,81.926,81.7734,81.846,31800.0
2013-07-09 15:50:00,112.62,112.64,112.45,112.53,40300.0,81.8315,81.846,81.708,81.7661,40300.0
2013-07-09 15:55:00,112.51,112.68,112.49,112.64,51100.0,81.7516,81.8751,81.737,81.846,51100.0
2013-07-10 09:30:00,112.94,113.98,112.9,113.83,45400.0,82.064,82.8197,82.035,82.7107,45400.0
2013-07-10 09:35:00,113.91,114.25,113.6,113.8,36900.0,82.7688,83.0159,82.5436,82.6889,36900.0
2013-07-10 09:40:00,113.8,114.22,113.66,114.22,36100.0,82.6889,82.9941,82.5872,82.9941,36100.0
2013-07-10 09:45:00,114.19,114.96,114.13,114.85,69500.0,82.9723,83.5318,82.9287,83.4519,69500.0
2013-07-10 09:50:00,114.87,114.87,114.41,114.45,12700.0,83.4664,83.4664,83.1321,83.1612,12700.0
2013-07-10 09:55:00,114.48,114.67,114.34,114.67,37000.0,83.183,83.3211,83.0813,83.3211,37000.0
2013-07-10 10:00:00,114.53,114.8,114.39,114.39,25700.0,83.2193,83.4155,83.1176,83.1176,25700.0
2013-07-10 10:05:00,114.35,114.54,114.22,114.22,14900.0,83.0885,83.2266,82.9941,82.9941,14900.0
2013-07-10 10:10:00,114.25,114.25,113.96,113.96,9100.0,83.0159,83.0159,82.8052,82.8052,9100.0
2013-07-10 10:15:00,113.96,114.22,113.84,113.85,29600.0,82.8052,82.9941,82.718,82.7252,29600.0
2013-07-10 10:20:00,113.85,114.13,113.77,114.13,24000.0,82.7252,82.9287,82.6671,82.9287,24000.0
2013-07-10 10:25:00,114.13,114.31,114.06,114.31,36400.0,82.9287,83.0595,82.8778,83.0595,36400.0
2013-07-10 10:30:00,114.34,114.4,114.24,114.31,24800.0,83.0813,83.1249,83.0086,83.0595,24800.0
2013-07-10 10:35:00,114.26,114.59,114.25,114.53,49500.0,83.0231,83.2629,83.0159,83.2193,49500.0
2013-07-10 10:40:00,114.49,114.57,114.39,114.54,17300.0,83.1903,83.2484,83.1176,83.2266,17300.0
2013-07-10 10:45:00,114.54,114.62,114.51,114.55,9700.0,83.2266,83.2847,83.2048,83.2339,9700.0
2013-07-10 10:50:00,114.53,114.73,114.52,114.67,13000.0,83.2193,83.3647,83.2121,83.3211,13000.0
2013-07-10 10:55:00,114.7,114.7,114.51,114.51,11300.0,83.3429,83.3429,83.2048,83.2048,11300.0
2013-07-10 11:00:00,114.48,114.51,114.12,114.16,13500.0,83.183,83.2048,82.9214,82.9505,13500.0
2013-07-10 11:05:00,114.13,114.14,114.0,114.06,6200.0,82.9287,82.936,82.8342,82.8778,6200.0
2013-07-10 11:10:00,114.06,114.09,113.93,113.99,11300.0,82.8778,82.8996,82.7834,82.827,11300.0
2013-07-10 11:15:00,113.97,114.12,113.97,114.07,15900.0,82.8124,82.9214,82.8124,82.8851,15900.0
2013-07-10 11:20:00,114.01,114.05,113.94,113.96,3500.0,82.8415,82.8706,82.7906,82.8052,3500.0
2013-07-10 11:25:00,113.96,114.0,113.77,113.77,8000.0,82.8052,82.8342,82.6671,82.6671,8000.0
2013-07-10 11:30:00,113.79,114.02,113.76,114.02,17500.0,82.6816,82.8488,82.6598,82.8488,17500.0
2013-07-10 11:35:00,114.04,114.36,114.01,114.34,15000.0,82.8633,83.0958,82.8415,83.0813,15000.0
2013-07-10 11:40:00,114.35,114.37,114.17,114.18,7600.0,83.0885,83.1031,82.9578,82.965,7600.0
2013-07-10 11:45:00,114.13,114.2,113.99,114.03,6000.0,82.9287,82.9796,82.827,82.856,6000.0
2013-07-10 11:50:00,114.06,114.19,114.04,114.08,10900.0,82.8778,82.9723,82.8633,82.8924,10900.0
2013-07-10 11:55:00,114.08,114.12,113.96,113.96,7100.0,82.8924,82.9214,82.8052,82.8052,7100.0
2013-07-10 12:00:00,113.99,114.08,113.9,113.97,7800.0,82.827,82.8924,82.7616,82.8124,7800.0
2013-07-10 12:05:00,114.0,114.04,113.92,114.04,5100.0,82.8342,82.8633,82.7761,82.8633,5100.0
2013-07-10 12:10:00,114.04,114.11,114.04,114.1,5200.0,82.8633,82.9142,82.8633,82.9069,5200.0
2013-07-10 12:15:00,114.08,114.2,114.04,114.16,15100.0,82.8924,82.9796,82.8633,82.9505,15100.0
2013-07-10 12:20:00,114.18,114.18,114.04,114.08,8600.0,82.965,82.965,82.8633,82.8924,8600.0
2013-07-10 12:25:00,114.07,114.08,113.96,114.0,4400.0,82.8851,82.8924,82.8052,82.8342,4400.0
2013-07-10 12:30:00,113.97,114.06,113.97,114.06,4400.0,82.8124,82.8778,82.8124,82.8778,4400.0
2013-07-10 12:35:00,114.1,114.13,114.02,114.02,6500.0,82.9069,82.9287,82.8488,82.8488,6500.0
2013-07-10 12:40:00,114.05,114.09,113.99,114.04,8700.0,82.8706,82.8996,82.827,82.8633,8700.0
2013-07-10 12:45:00,114.09,114.19,114.07,114.11,6100.0,82.8996,82.9723,82.8851,82.9142,6100.0
2013-07-10 12:50:00,114.07,114.11,114.01,114.06,4900.0,82.8851,82.9142,82.8415,82.8778,4900.0
2013-07-10 12:55:00,114.04,114.1,114.02,114.07,5700.0,82.8633,82.9069,82.8488,82.8851,5700.0
2013-07-10 13:00:00,114.03,114.1,114.01,114.06,6400.0,82.856,82.9069,82.8415,82.8778,6400.0
2013-07-10 13:05:00,114.04,114.04,113.98,113.99,12300.0,82.8633,82.8633,82.8197,82.827,12300.0
2013-07-10 13:10:00,114.0,114.03,113.94,113.99,11100.0,82.8342,82.856,82.7906,82.827,11100.0
2013-07-10 13:15:00,114.0,114.03,113.93,113.93,3600.0,82.8342,82.856,82.7834,82.7834,3600.0
2013-07-10 13:20:00,113.92,113.95,113.85,113.89,3700.0,82.7761,82.7979,82.7252,82.7543,3700.0
2013-07-10 13:25:00,113.91,113.91,113.81,113.84,2900.0,82.7688,82.7688,82.6962,82.718,2900.0
2013-07-10 13:30:00,113.84,113.91,113.83,113.89,2200.0,82.718,82.7688,82.7107,82.7543,2200.0
2013-07-10 13:35:00,113.89,113.89,113.72,113.72,4600.0,82.7543,82.7543,82.6308,82.6308,4600.0
2013-07-10 13:40:00,113.74,113.76,113.61,113.67,15400.0,82.6453,82.6598,82.5508,82.5944,15400.0
2013-07-10 13:45:00,113.63,113.98,113.63,113.93,6700.0,82.5654,82.8197,82.5654,82.7834,6700.0
2013-07-10 13:50:00,113.97,114.04,113.91,114.02,5200.0,82.8124,82.8633,82.7688,82.8488,5200.0
2013-07-10 13:55:00,114.02,114.02,113.84,113.85,4200.0,82.8488,82.8488,82.718,82.7252,4200.0
2013-07-10 14:00:00,113.84,114.56,113.79,114.5,30400.0,82.718,83.2411,82.6816,83.1975,30400.0
2013-07-10 14:05:00,114.51,114.52,114.13,114.27,20700.0,83.2048,83.2121,82.9287,83.0304,20700.0
2013-07-10 14:10:00,114.28,114.38,114.1,114.38,9200.0,83.0377,83.1103,82.9069,83.1103,9200.0
2013-07-10 14:15:00,114.4,114.56,114.33,114.5,8500.0,83.1249,83.2411,83.074,83.1975,8500.0
2013-07-10 14:20:00,114.5,114.59,114.33,114.4,8000.0,83.1975,83.2629,83.074,83.1249,8000.0
2013-07-10 14:25:00,114.36,114.36,114.15,114.24,7800.0,83.0958,83.0958,82.9432,83.0086,7800.0
2013-07-10 14:30:00,114.22,114.25,114.13,114.15,9300.0,82.9941,83.0159,82.9287,82.9432,9300.0
2013-07-10 14:35:00,114.13,114.13,113.88,113.98,19300.0,82.9287,82.9287,82.747,82.8197,19300.0
2013-07-10 14:40:00,113.96,114.16,113.81,113.89,8600.0,82.8052,82.9505,82.6962,82.7543,8600.0
2013-07-10 14:45:00,113.91,113.92,113.47,113.52,10300.0,82.7688,82.7761,82.4491,82.4855,10300.0
2013-07-10 14:50:00,113.51,113.74,113.46,113.6,24600.0,82.4782,82.6453,82.4419,82.5436,24600.0
2013-07-10 14:55:00,113.64,113.68,113.45,113.6,14600.0,82.5726,82.6017,82.4346,82.5436,14600.0
2013-07-10 15:00:00,113.62,113.79,113.61,113.61,18400.0,82.5581,82.6816,82.5508,82.5508,18400.0
2013-07-10 15:05:00,113.64,113.64,113.36,113.41,10200.0,82.5726,82.5726,82.3692,82.4055,10200.0
2013-07-10 15:10:00,113.4,113.52,113.33,113.45,13300.0,82.3983,82.4855,82.3474,82.4346,13300.0
2013-07-10 15:15:00,113.43,113.5,113.33,113.5,14400.0,82.4201,82.4709,82.3474,82.4709,14400.0
2013-07-10 15:20:00,113.5,113.53,113.42,113.49,12400.0,82.4709,82.4927,82.4128,82.4637,12400.0
2013-07-10 15:25:00,113.52,113.72,113.52,113.63,14800.0,82.4855,82.6308,82.4855,82.5654,14800.0
2013-07-10 15:30:00,113.61,113.69,113.53,113.67,17400.0,82.5508,82.609,82.4927,82.5944,17400.0
2013-07-10 15:35:00,113.64,113.67,113.56,113.59,12400.0,82.5726,82.5944,82.5145,82.5363,12400.0
2013-07-10 15:40:00,113.61,113.73,113.59,113.73,27400.0,82.5508,82.638,82.5363,82.638,27400.0
2013-07-10 15:45:00,113.7,113.76,113.61,113.64,22300.0,82.6162,82.6598,82.5508,82.5726,22300.0
2013-07-10 15:50:00,113.65,113.74,113.63,113.68,37900.0,82.5799,82.6453,82.5654,82.6017,37900.0
2013-07-10 15:55:00,113.69,113.74,113.66,113.71,53600.0,82.609,82.6453,82.5872,82.6235,53600.0
2013-07-11 09:30:00,116.01,117.33,116.01,117.11,101400.0,84.2947,85.2539,84.2947,85.094,101400.0
2013-07-11 09:35:00,117.04,117.15,116.61,116.75,35000.0,85.0431,85.1231,84.7307,84.8324,35000.0
2013-07-11 09:40:00,116.75,116.77,116.17,116.28,55200.0,84.8324,84.847,84.411,84.4909,55200.0
2013-07-11 09:45:00,116.27,116.5,116.21,116.29,29700.0,84.4836,84.6508,84.4401,84.4982,29700.0
2013-07-11 09:50:00,116.35,116.53,116.22,116.28,56800.0,84.5418,84.6726,84.4473,84.4909,56800.0
2013-07-11 09:55:00,116.23,116.45,116.1,116.2,48400.0,84.4546,84.6144,84.3601,84.4328,48400.0
2013-07-11 10:00:00,116.2,116.24,115.94,116.11,46500.0,84.4328,84.4618,84.2439,84.3674,46500.0
2013-07-11 10:05:00,116.03,116.32,116.02,116.29,18400.0,84.3093,84.52,84.302,84.4982,18400.0
2013-07-11 10:10:00,116.31,116.33,116.02,116.17,20100.0,84.5127,84.5272,84.302,84.411,20100.0
2013-07-11 10:15:00,116.17,116.4,115.95,116.02,34900.0,84.411,84.5781,84.2511,84.302,34900.0
2013-07-11 10:20:00,116.01,116.11,116.0,116.05,10800.0,84.2947,84.3674,84.2875,84.3238,10800.0
2013-07-11 10:25:00,116.07,116.07,115.83,115.91,20400.0,84.3383,84.3383,84.1639,84.2221,20400.0
2013-07-11 10:30:00,115.91,115.91,115.51,115.57,6800.0,84.2221,84.2221,83.9314,83.975,6800.0
2013-07-11 10:35:00,115.61,115.76,115.57,115.67,10300.0,84.0041,84.1131,83.975,84.0477,10300.0
2013-07-11 10:40:00,115.6,115.63,115.47,115.63,5500.0,83.9968,84.0186,83.9024,84.0186,5500.0
2013-07-11 10:45:00,115.59,115.72,115.47,115.49,7200.0,83.9895,84.084,83.9024,83.9169,7200.0
2013-07-11 10:50:00,115.5,115.76,115.48,115.69,50300.0,83.9242,84.1131,83.9096,84.0622,50300.0
2013-07-11 10:55:00,115.68,115.68,115.55,115.58,4200.0,84.0549,84.0549,83.9605,83.9823,4200.0
2013-07-11 11:00:00,115.59,115.87,115.58,115.87,12100.0,83.9895,84.193,83.9823,84.193,12100.0
2013-07-11 11:05:00,115.85,115.99,115.79,115.96,21400.0,84.1785,84.2802,84.1349,84.2584,21400.0
2013-07-11 11:10:00,115.95,115.97,115.85,115.86,5000.0,84.2511,84.2657,84.1785,84.1857,5000.0
2013-07-11 11:15:00,115.87,115.99,115.69,115.71,5900.0,84.193,84.2802,84.0622,84.0767,5900.0
2013-07-11 11:20:00,115.71,115.79,115.71,115.77,6400.0,84.0767,84.1349,84.0767,84.1203,6400.0
2013-07-11 11:25:00,115.81,115.91,115.77,115.91,6900.0,84.1494,84.2221,84.1203,84.2221,6900.0
2013-07-11 11:30:00,115.86,115.91,115.6,115.63,15800.0,84.1857,84.2221,83.9968,84.0186,15800.0
2013-07-11 11:35:00,115.6,115.81,115.6,115.8,6600.0,83.9968,84.1494,83.9968,84.1421,6600.0
2013-07-11 11:40:00,115.81,115.93,115.78,115.9,7100.0,84.1494,84.2366,84.1276,84.2148,7100.0
2013-07-11 11:45:00,115.91,115.98,115.83,115.87,12700.0,84.2221,84.2729,84.1639,84.193,12700.0
2013-07-11 11:50:00,115.9,116.08,115.9,115.99,12900.0,84.2148,84.3456,84.2148,84.2802,12900.0
2013-07-11 11:55:00,116.02,116.13,115.98,116.13,7300.0,84.302,84.3819,84.2729,84.3819,7300.0
2013-07-11 12:00:00,116.11,116.12,115.77,115.86,16400.0,84.3674,84.3747,84.1203,84.1857,16400.0
2013-07-11 12:05:00,115.84,115.84,115.57,115.57,6100.0,84.1712,84.1712,83.975,83.975,6100.0
2013-07-11 12:10:00,115.58,115.66,115.47,115.47,14700.0,83.9823,84.0404,83.9024,83.9024,14700.0
2013-07-11 12:15:00,115.46,115.54,115.39,115.45,7000.0,83.8951,83.9532,83.8442,83.8878,7000.0
2013-07-11 12:20:00,115.44,115.45,115.3,115.45,12800.0,83.8806,83.8878,83.7788,83.8878,12800.0
2013-07-11 12:25:00,115.48,115.53,115.42,115.48,28200.0,83.9096,83.946,83.866,83.9096,28200.0
2013-07-11 12:30:00,115.49,115.59,115.49,115.54,4200.0,83.9169,83.9895,83.9169,83.9532,4200.0
2013-07-11 12:35:00,115.51,115.67,115.46,115.65,8400.0,83.9314,84.0477,83.8951,84.0331,8400.0
2013-07-11 12:40:00,115.65,115.76,115.64,115.76,4500.0,84.0331,84.1131,84.0259,84.1131,4500.0
2013-07-11 12:45:00,115.73,115.77,115.66,115.67,8000.0,84.0913,84.1203,84.0404,84.0477,8000.0
2013-07-11 12:50:00,115.65,115.68,115.55,115.59,16400.0,84.0331,84.0549,83.9605,83.9895,16400.0
2013-07-11 12:55:00,115.59,115.59,115.38,115.38,9800.0,83.9895,83.9895,83.837,83.837,9800.0
2013-07-11 13:00:00,115.39,115.64,115.39,115.43,19100.0,83.8442,84.0259,83.8442,83.8733,19100.0
2013-07-11 13:05:00,115.44,115.48,115.36,115.38,5500.0,83.8806,83.9096,83.8224,83.837,5500.0
2013-07-11 13:10:00,115.33,115.34,115.2,115.21,14300.0,83.8006,83.8079,83.7062,83.7134,14300.0
2013-07-11 13:15:00,115.2,115.38,115.2,115.21,12100.0,83.7062,83.837,83.7062,83.7134,12100.0
2013-07-11 13:20:00,115.26,115.26,115.07,115.15,31800.0,83.7498,83.7498,83.6117,83.6698,31800.0
2013-07-11 13:25:00,115.15,115.15,115.07,115.12,11800.0,83.6698,83.6698,83.6117,83.648,11800.0
2013-07-11 13:30:00,115.12,115.15,115.08,115.14,18700.0,83.648,83.6698,83.619,83.6626,18700.0
2013-07-11 13:35:00,115.14,115.16,115.02,115.03,41400.0,83.6626,83.6771,83.5754,83.5826,41400.0
2013-07-11 13:40:00,115.02,115.09,114.99,115.05,49600.0,83.5754,83.6262,83.5536,83.5972,49600.0
2013-07-11 13:45:00,115.05,115.08,115.01,115.02,33300.0,83.5972,83.619,83.5681,83.5754,33300.0
2013-07-11 13:50:00,115.04,115.26,115.03,115.26,22100.0,83.5899,83.7498,83.5826,83.7498,22100.0
2013-07-11 13:55:00,115.25,115.29,115.21,115.23,15700.0,83.7425,83.7716,83.7134,83.728,15700.0
2013-07-11 14:00:00,115.23,115.27,115.16,115.21,14300.0,83.728,83.757,83.6771,83.7134,14300.0
2013-07-11 14:05:00,115.21,115.41,115.19,115.41,10600.0,83.7134,83.8588,83.6989,83.8588,10600.0
2013-07-11 14:10:00,115.39,115.4,115.26,115.28,15000.0,83.8442,83.8515,83.7498,83.7643,15000.0
2013-07-11 14:15:00,115.28,115.46,115.28,115.44,6400.0,83.7643,83.8951,83.7643,83.8806,6400.0
2013-07-11 14:20:00,115.45,115.53,115.4,115.45,30100.0,83.8878,83.946,83.8515,83.8878,30100.0
2013-07-11 14:25:00,115.44,115.59,115.44,115.53,11500.0,83.8806,83.9895,83.8806,83.946,11500.0
2013-07-11 14:30:00,115.56,115.74,115.56,115.71,14600.0,83.9678,84.0985,83.9678,84.0767,14600.0
2013-07-11 14:35:00,115.72,115.73,115.59,115.7,16600.0,84.084,84.0913,83.9895,84.0695,16600.0
2013-07-11 14:40:00,115.7,115.89,115.7,115.86,20200.0,84.0695,84.2075,84.0695,84.1857,20200.0
2013-07-11 14:45:00,115.83,115.86,115.78,115.84,11900.0,84.1639,84.1857,84.1276,84.1712,11900.0
2013-07-11 14:50:00,115.85,115.91,115.85,115.89,13300.0,84.1785,84.2221,84.1785,84.2075,13300.0
2013-07-11 14:55:00,115.89,115.89,115.72,115.8,12900.0,84.2075,84.2075,84.084,84.1421,12900.0
2013-07-11 15:00:00,115.79,115.82,115.71,115.72,13100.0,84.1349,84.1567,84.0767,84.084,13100.0
2013-07-11 15:05:00,115.7,115.79,115.67,115.73,19000.0,84.0695,84.1349,84.0477,84.0913,19000.0
2013-07-11 15:10:00,115.72,115.77,115.7,115.74,18200.0,84.084,84.1203,84.0695,84.0985,18200.0
2013-07-11 15:15:00,115.73,115.76,115.66,115.74,20300.0,84.0913,84.1131,84.0404,84.0985,20300.0
2013-07-11 15:20:00,115.73,115.74,115.72,115.72,48300.0,84.0913,84.0985,84.084,84.084,48300.0
2013-07-11 15:25:00,115.71,115.74,115.56,115.6,46900.0,84.0767,84.0985,83.9678,83.9968,46900.0
2013-07-11 15:30:00,115.6,115.6,115.42,115.45,57700.0,83.9968,83.9968,83.866,83.8878,57700.0
2013-07-11 15:35:00,115.45,115.53,115.41,115.46,38600.0,83.8878,83.946,83.8588,83.8951,38600.0
2013-07-11 15:40:00,115.46,115.49,115.35,115.37,45000.0,83.8951,83.9169,83.8152,83.8297,45000.0
2013-07-11 15:45:00,115.4,115.41,115.23,115.23,54200.0,83.8515,83.8588,83.728,83.728,54200.0
2013-07-11 15:50:00,115.25,115.33,115.15,115.17,90600.0,83.7425,83.8006,83.6698,83.6844,90600.0
2013-07-11 15:55:00,115.18,115.36,115.17,115.29,82900.0,83.6916,83.8224,83.6844,83.7716,82900.0
2013-07-12 09:30:00,115.28,115.87,114.67,114.87,44400.0,83.7643,84.193,83.3211,83.4664,44400.0
2013-07-12 09:35:00,114.85,115.19,114.79,114.84,36400.0,83.4519,83.6989,83.4083,83.4446,36400.0
2013-07-12 09:40:00,114.84,114.93,114.18,114.7,30800.0,83.4446,83.51,82.965,83.3429,30800.0
2013-07-12 09:45:00,114.64,114.77,114.52,114.74,18300.0,83.2993,83.3937,83.2121,83.3719,18300.0
2013-07-12 09:50:00,114.78,114.87,114.62,114.7,9000.0,83.401,83.4664,83.2847,83.3429,9000.0
2013-07-12 09:55:00,114.62,114.8,114.53,114.8,10500.0,83.2847,83.4155,83.2193,83.4155,10500.0
2013-07-12 10:00:00,114.88,114.88,114.64,114.72,7000.0,83.4737,83.4737,83.2993,83.3574,7000.0
2013-07-12 10:05:00,114.73,114.85,114.62,114.62,7000.0,83.3647,83.4519,83.2847,83.2847,7000.0
2013-07-12 10:10:00,114.66,115.08,114.62,115.0,39700.0,83.3138,83.619,83.2847,83.5608,39700.0
2013-07-12 10:15:00,115.0,115.24,115.0,115.2,18500.0,83.5608,83.7352,83.5608,83.7062,18500.0
2013-07-12 10:20:00,115.19,115.3,115.03,115.27,37300.0,83.6989,83.7788,83.5826,83.757,37300.0
2013-07-12 10:25:00,115.34,115.49,115.12,115.19,15100.0,83.8079,83.9169,83.648,83.6989,15100.0
2013-07-12 10:30:00,115.29,115.4,115.12,115.12,8600.0,83.7716,83.8515,83.648,83.648,8600.0
2013-07-12 10:35:00,115.12,115.37,115.12,115.36,16800.0,83.648,83.8297,83.648,83.8224,16800.0
2013-07-12 10:40:00,115.36,115.55,115.18,115.51,7400.0,83.8224,83.9605,83.6916,83.9314,7400.0
2013-07-12 10:45:00,115.53,115.57,115.42,115.42,11500.0,83.946,83.975,83.866,83.866,11500.0
2013-07-12 10:50:00,115.45,115.45,115.25,115.35,29300.0,83.8878,83.8878,83.7425,83.8152,29300.0
2013-07-12 10:55:00,115.34,115.52,115.31,115.46,37500.0,83.8079,83.9387,83.7861,83.8951,37500.0
2013-07-12 11:00:00,115.45,115.49,115.33,115.4,30600.0,83.8878,83.9169,83.8006,83.8515,30600.0
2013-07-12 11:05:00,115.38,115.42,115.2,115.23,22800.0,83.837,83.866,83.7062,83.728,22800.0
2013-07-12 11:10:00,115.25,115.33,115.14,115.27,9800.0,83.7425,83.8006,83.6626,83.757,9800.0
2013-07-12 11:15:00,115.21,115.25,115.05,115.1,12300.0,83.7134,83.7425,83.5972,83.6335,12300.0
2013-07-12 11:20:00,115.09,115.1,114.95,114.99,11900.0,83.6262,83.6335,83.5245,83.5536,11900.0
2013-07-12 11:25:00,114.99,115.07,114.91,114.91,7800.0,83.5536,83.6117,83.4955,83.4955,7800.0
2013-07-12 11:30:00,114.9,114.97,114.9,114.97,9500.0,83.4882,83.539,83.4882,83.539,9500.0
2013-07-12 11:35:00,114.98,115.0,114.87,114.92,6400.0,83.5463,83.5608,83.4664,83.5027,6400.0
2013-07-12 11:40:00,114.92,114.94,114.89,114.92,8700.0,83.5027,83.5172,83.4809,83.5027,8700.0
2013-07-12 11:45:00,114.92,114.94,114.8,114.83,5300.0,83.5027,83.5172,83.4155,83.4373,5300.0
2013-07-12 11:50:00,114.82,114.82,114.65,114.74,6000.0,83.4301,83.4301,83.3065,83.3719,6000.0
2013-07-12 11:55:00,114.76,114.93,114.75,114.85,19700.0,83.3865,83.51,83.3792,83.4519,19700.0
2013-07-12 12:00:00,114.84,114.96,114.84,114.93,2600.0,83.4446,83.5318,83.4446,83.51,2600.0
2013-07-12 12:05:00,114.91,114.94,114.85,114.85,6900.0,83.4955,83.5172,83.4519,83.4519,6900.0
2013-07-12 12:10:00,114.86,114.88,114.82,114.88,2800.0,83.4591,83.4737,83.4301,83.4737,2800.0
2013-07-12 12:15:00,114.83,114.83,114.78,114.78,3000.0,83.4373,83.4373,83.401,83.401,3000.0
2013-07-12 12:20:00,114.77,114.84,114.73,114.83,14100.0,83.3937,83.4446,83.3647,83.4373,14100.0
2013-07-12 12:25:00,114.8,114.82,114.75,114.77,4200.0,83.4155,83.4301,83.3792,83.3937,4200.0
2013-07-12 12:30:00,114.77,114.82,114.72,114.76,12100.0,83.3937,83.4301,83.3574,83.3865,12100.0
2013-07-12 12:35:00,114.76,114.81,114.73,114.81,3800.0,83.3865,83.4228,83.3647,83.4228,3800.0
2013-07-12 12:40:00,114.82,114.88,114.76,114.86,4400.0,83.4301,83.4737,83.3865,83.4591,4400.0
2013-07-12 12:45:00,114.84,114.9,114.82,114.88,12000.0,83.4446,83.4882,83.4301,83.4737,12000.0
2013-07-12 12:50:00,114.88,114.95,114.88,114.94,14500.0,83.4737,83.5245,83.4737,83.5172,14500.0
2013-07-12 12:55:00,114.94,115.04,114.94,115.04,9100.0,83.5172,83.5899,83.5172,83.5899,9100.0
2013-07-12 13:00:00,115.06,115.06,114.88,115.0,27600.0,83.6044,83.6044,83.4737,83.5608,27600.0
2013-07-12 13:05:00,115.0,115.05,114.94,114.98,8300.0,83.5608,83.5972,83.5172,83.5463,8300.0
2013-07-12 13:10:00,114.94,114.94,114.78,114.78,5500.0,83.5172,83.5172,83.401,83.401,5500.0
2013-07-12 13:15:00,114.79,114.96,114.76,114.93,11100.0,83.4083,83.5318,83.3865,83.51,11100.0
2013-07-12 13:20:00,114.91,114.95,114.86,114.9,13800.0,83.4955,83.5245,83.4591,83.4882,13800.0
2013-07-12 13:25:00,114.87,114.94,114.85,114.87,7500.0,83.4664,83.5172,83.4519,83.4664,7500.0
2013-07-12 13:30:00,114.87,114.91,114.84,114.86,10700.0,83.4664,83.4955,83.4446,83.4591,10700.0
2013-07-12 13:35:00,114.84,114.86,114.78,114.8,7700.0,83.4446,83.4591,83.401,83.4155,7700.0
2013-07-12 13:40:00,114.8,114.82,114.76,114.78,6700.0,83.4155,83.4301,83.3865,83.401,6700.0
2013-07-12 13:45:00,114.77,114.96,114.76,114.94,4100.0,83.3937,83.5318,83.3865,83.5172,4100.0
2013-07-12 13:50:00,114.91,115.07,114.9,114.98,8200.0,83.4955,83.6117,83.4882,83.5463,8200.0
2013-07-12 13:55:00,114.96,115.0,114.95,114.99,3500.0,83.5318,83.5608,83.5245,83.5536,3500.0
2013-07-12 14:00:00,114.98,115.06,114.96,115.06,6500.0,83.5463,83.6044,83.5318,83.6044,6500.0
2013-07-12 14:05:00,115.02,115.03,114.85,114.86,15800.0,83.5754,83.5826,83.4519,83.4591,15800.0
2013-07-12 14:10:00,114.87,114.91,114.8,114.85,6600.0,83.4664,83.4955,83.4155,83.4519,6600.0
2013-07-12 14:15:00,114.87,114.99,114.87,114.96,6300.0,83.4664,83.5536,83.4664,83.5318,6300.0
2013-07-12 14:20:00,114.94,115.0,114.88,114.91,21600.0,83.5172,83.5608,83.4737,83.4955,21600.0
2013-07-12 14:25:00,114.9,114.94,114.87,114.94,6600.0,83.4882,83.5172,83.4664,83.5172,6600.0
2013-07-12 14:30:00,114.95,115.02,114.93,114.99,8200.0,83.5245,83.5754,83.51,83.5536,8200.0
2013-07-12 14:35:00,114.97,115.06,114.94,115.04,21100.0,83.539,83.6044,83.5172,83.5899,21100.0
2013-07-12 14:40:00,115.04,115.06,115.03,115.04,10400.0,83.5899,83.6044,83.5826,83.5899,10400.0
2013-07-12 14:45:00,115.04,115.05,114.98,115.02,14800.0,83.5899,83.5972,83.5463,83.5754,14800.0
2013-07-12 14:50:00,115.01,115.07,114.98,115.07,67900.0,83.5681,83.6117,83.5463,83.6117,67900.0
2013-07-12 14:55:00,115.06,115.09,115.02,115.05,8500.0,83.6044,83.6262,83.5754,83.5972,8500.0
2013-07-12 15:00:00,115.08,115.12,115.07,115.09,15300.0,83.619,83.648,83.6117,83.6262,15300.0
2013-07-12 15:05:00,115.08,115.14,115.04,115.12,11300.0,83.619,83.6626,83.5899,83.648,11300.0
2013-07-12 15:10:00,115.11,115.22,115.11,115.22,17400.0,83.6408,83.7207,83.6408,83.7207,17400.0
2013-07-12 15:15:00,115.21,115.24,115.15,115.16,37200.0,83.7134,83.7352,83.6698,83.6771,37200.0
2013-07-12 15:20:00,115.16,115.16,114.94,114.97,30900.0,83.6771,83.6771,83.5172,83.539,30900.0
2013-07-12 15:25:00,114.96,114.98,114.91,114.95,20100.0,83.5318,83.5463,83.4955,83.5245,20100.0
2013-07-12 15:30:00,114.94,115.1,114.94,115.1,17300.0,83.5172,83.6335,83.5172,83.6335,17300.0
2013-07-12 15:35:00,115.07,115.12,115.03,115.09,13400.0,83.6117,83.648,83.5826,83.6262,13400.0
2013-07-12 15:40:00,115.09,115.23,115.09,115.21,17300.0,83.6262,83.728,83.6262,83.7134,17300.0
2013-07-12 15:45:00,115.22,115.46,115.21,115.46,41300.0,83.7207,83.8951,83.7134,83.8951,41300.0
2013-07-12 15:50:00,115.48,115.48,115.38,115.39,33900.0,83.9096,83.9096,83.837,83.8442,33900.0
2013-07-12 15:55:00,115.39,115.5,115.36,115.39,94400.0,83.8442,83.9242,83.8224,83.8442,94400.0
2013-07-15 09:30:00,115.5,116.07,115.12,115.89,38200.0,83.9242,84.3383,83.648,84.2075,38200.0
2013-07-15 09:35:00,115.79,115.79,115.41,115.43,10500.0,84.1349,84.1349,83.8588,83.8733,10500.0
2013-07-15 09:40:00,115.45,115.89,115.42,115.76,17300.0,83.8878,84.2075,83.866,84.1131,17300.0
2013-07-15 09:45:00,115.75,115.76,115.48,115.69,24300.0,84.1058,84.1131,83.9096,84.0622,24300.0
2013-07-15 09:50:00,115.65,115.99,115.64,115.94,17000.0,84.0331,84.2802,84.0259,84.2439,17000.0
2013-07-15 09:55:00,115.89,116.17,115.71,116.01,13500.0,84.2075,84.411,84.0767,84.2947,13500.0
2013-07-15 10:00:00,115.99,116.16,115.78,116.13,9700.0,84.2802,84.4037,84.1276,84.3819,9700.0
2013-07-15 10:05:00,116.1,116.35,116.1,116.21,11600.0,84.3601,84.5418,84.3601,84.4401,11600.0
2013-07-15 10:10:00,116.2,116.31,115.99,116.09,12900.0,84.4328,84.5127,84.2802,84.3529,12900.0
2013-07-15 10:15:00,116.1,116.1,115.97,116.04,8700.0,84.3601,84.3601,84.2657,84.3165,8700.0
2013-07-15 10:20:00,116.06,116.06,115.85,115.9,7500.0,84.3311,84.3311,84.1785,84.2148,7500.0
2013-07-15 10:25:00,115.96,116.05,115.93,116.05,5100.0,84.2584,84.3238,84.2366,84.3238,5100.0
2013-07-15 10:30:00,116.01,116.06,115.96,115.99,5700.0,84.2947,84.3311,84.2584,84.2802,5700.0
2013-07-15 10:35:00,116.01,116.34,115.97,116.34,15400.0,84.2947,84.5345,84.2657,84.5345,15400.0
2013-07-15 10:40:00,116.34,116.49,116.26,116.47,11000.0,84.5345,84.6435,84.4764,84.629,11000.0
2013-07-15 10:45:00,116.46,116.56,116.38,116.56,19800.0,84.6217,84.6944,84.5636,84.6944,19800.0
2013-07-15 10:50:00,116.53,116.82,116.53,116.75,24800.0,84.6726,84.8833,84.6726,84.8324,24800.0
2013-07-15 10:55:00,116.75,116.89,116.67,116.89,13500.0,84.8324,84.9341,84.7743,84.9341,13500.0
2013-07-15 11:00:00,116.92,116.92,116.69,116.9,15500.0,84.9559,84.9559,84.7888,84.9414,15500.0
2013-07-15 11:05:00,116.9,116.99,116.84,116.94,15300.0,84.9414,85.0068,84.8978,84.9705,15300.0
2013-07-15 11:10:00,116.94,117.08,116.94,117.03,29300.0,84.9705,85.0722,84.9705,85.0359,29300.0
2013-07-15 11:15:00,117.03,117.03,116.95,116.98,12100.0,85.0359,85.0359,84.9777,84.9995,12100.0
2013-07-15 11:20:00,116.99,117.1,116.97,117.07,16200.0,85.0068,85.0867,84.9923,85.0649,16200.0
2013-07-15 11:25:00,117.09,117.4,117.06,117.38,23600.0,85.0795,85.3047,85.0577,85.2902,23600.0
2013-07-15 11:30:00,117.39,117.39,117.2,117.29,11600.0,85.2975,85.2975,85.1594,85.2248,11600.0
2013-07-15 11:35:00,117.29,117.43,117.24,117.43,12400.0,85.2248,85.3265,85.1885,85.3265,12400.0
2013-07-15 11:40:00,117.44,117.46,117.4,117.42,11600.0,85.3338,85.3483,85.3047,85.3193,11600.0
2013-07-15 11:45:00,117.42,117.45,117.14,117.14,10300.0,85.3193,85.3411,85.1158,85.1158,10300.0
2013-07-15 11:50:00,117.11,117.25,117.09,117.2,4800.0,85.094,85.1957,85.0795,85.1594,4800.0
2013-07-15 11:55:00,117.23,117.25,117.01,117.12,10000.0,85.1812,85.1957,85.0213,85.1013,10000.0
2013-07-15 12:00:00,117.08,117.16,117.02,117.08,7600.0,85.0722,85.1303,85.0286,85.0722,7600.0
2013-07-15 12:05:00,117.08,117.08,117.02,117.07,4300.0,85.0722,85.0722,85.0286,85.0649,4300.0
2013-07-15 12:10:00,117.08,117.22,117.07,117.13,20600.0,85.0722,85.1739,85.0649,85.1085,20600.0
2013-07-15 12:15:00,117.16,117.41,117.16,117.41,13500.0,85.1303,85.312,85.1303,85.312,13500.0
2013-07-15 12:20:00,117.38,117.42,117.32,117.39,8400.0,85.2902,85.3193,85.2466,85.2975,8400.0
2013-07-15 12:25:00,117.39,117.46,117.33,117.46,19400.0,85.2975,85.3483,85.2539,85.3483,19400.0
2013-07-15 12:30:00,117.43,117.43,117.24,117.25,4000.0,85.3265,85.3265,85.1885,85.1957,4000.0
2013-07-15 12:35:00,117.24,117.27,117.16,117.27,8400.0,85.1885,85.2103,85.1303,85.2103,8400.0
2013-07-15 12:40:00,117.28,117.35,117.21,117.28,7300.0,85.2175,85.2684,85.1667,85.2175,7300.0
2013-07-15 12:45:00,117.28,117.28,117.13,117.15,2600.0,85.2175,85.2175,85.1085,85.1231,2600.0
2013-07-15 12:50:00,117.12,117.18,117.04,117.18,5100.0,85.1013,85.1449,85.0431,85.1449,5100.0
2013-07-15 12:55:00,117.18,117.18,117.09,117.09,4600.0,85.1449,85.1449,85.0795,85.0795,4600.0
2013-07-15 13:00:00,117.08,117.11,116.94,117.0,10200.0,85.0722,85.094,84.9705,85.0141,10200.0
2013-07-15 13:05:00,117.0,117.03,116.98,117.03,4200.0,85.0141,85.0359,84.9995,85.0359,4200.0
2013-07-15 13:10:00,117.02,117.05,116.99,117.05,2500.0,85.0286,85.0504,85.0068,85.0504,2500.0
2013-07-15 13:15:00,117.01,117.17,117.01,117.17,8700.0,85.0213,85.1376,85.0213,85.1376,8700.0
2013-07-15 13:20:00,117.18,117.32,117.16,117.26,10000.0,85.1449,85.2466,85.1303,85.203,10000.0
2013-07-15 13:25:00,117.29,117.31,117.09,117.17,5900.0,85.2248,85.2393,85.0795,85.1376,5900.0
2013-07-15 13:30:00,117.22,117.29,117.09,117.24,52900.0,85.1739,85.2248,85.0795,85.1885,52900.0
2013-07-15 13:35:00,117.24,117.28,117.16,117.2,4500.0,85.1885,85.2175,85.1303,85.1594,4500.0
2013-07-15 13:40:00,117.23,117.23,117.13,117.15,31800.0,85.1812,85.1812,85.1085,85.1231,31800.0
2013-07-15 13:45:00,117.12,117.23,117.12,117.21,6400.0,85.1013,85.1812,85.1013,85.1667,6400.0
2013-07-15 13:50:00,117.22,117.26,117.2,117.23,5100.0,85.1739,85.203,85.1594,85.1812,5100.0
2013-07-15 13:55:00,117.25,117.35,117.23,117.28,10900.0,85.1957,85.2684,85.1812,85.2175,10900.0
2013-07-15 14:00:00,117.29,117.35,117.25,117.3,26900.0,85.2248,85.2684,85.1957,85.2321,26900.0
2013-07-15 14:05:00,117.34,117.34,117.27,117.31,14300.0,85.2611,85.2611,85.2103,85.2393,14300.0
2013-07-15 14:10:00,117.33,117.53,117.3,117.49,20300.0,85.2539,85.3992,85.2321,85.3701,20300.0
2013-07-15 14:15:00,117.5,117.66,117.49,117.66,20200.0,85.3774,85.4936,85.3701,85.4936,20200.0
2013-07-15 14:20:00,117.65,117.76,117.64,117.72,26700.0,85.4864,85.5663,85.4791,85.5372,26700.0
2013-07-15 14:25:00,117.72,117.76,117.68,117.7,22000.0,85.5372,85.5663,85.5082,85.5227,22000.0
2013-07-15 14:30:00,117.7,117.75,117.51,117.52,13300.0,85.5227,85.559,85.3847,85.3919,13300.0
2013-07-15 14:35:00,117.53,117.55,117.5,117.5,11700.0,85.3992,85.4137,85.3774,85.3774,11700.0
2013-07-15 14:40:00,117.51,117.67,117.5,117.64,20300.0,85.3847,85.5009,85.3774,85.4791,20300.0
2013-07-15 14:45:00,117.63,117.67,117.56,117.67,29900.0,85.4718,85.5009,85.421,85.5009,29900.0
2013-07-15 14:50:00,117.65,117.78,117.63,117.74,38400.0,85.4864,85.5808,85.4718,85.5518,38400.0
2013-07-15 14:55:00,117.74,117.86,117.7,117.86,18800.0,85.5518,85.639,85.5227,85.639,18800.0
2013-07-15 15:00:00,117.84,117.86,117.74,117.86,23100.0,85.6244,85.639,85.5518,85.639,23100.0
2013-07-15 15:05:00,117.87,117.87,117.71,117.73,17400.0,85.6462,85.6462,85.53,85.5445,17400.0
2013-07-15 15:10:00,117.73,117.73,117.52,117.52,21900.0,85.5445,85.5445,85.3919,85.3919,21900.0
2013-07-15 15:15:00,117.51,117.52,117.47,117.49,19800.0,85.3847,85.3919,85.3556,85.3701,19800.0
2013-07-15 15:20:00,117.49,117.51,117.47,117.49,16100.0,85.3701,85.3847,85.3556,85.3701,16100.0
2013-07-15 15:25:00,117.48,117.5,117.39,117.41,22300.0,85.3629,85.3774,85.2975,85.312,22300.0
2013-07-15 15:30:00,117.39,117.48,117.36,117.48,25400.0,85.2975,85.3629,85.2757,85.3629,25400.0
2013-07-15 15:35:00,117.46,117.49,117.32,117.39,33900.0,85.3483,85.3701,85.2466,85.2975,33900.0
2013-07-15 15:40:00,117.39,117.42,117.34,117.38,23200.0,85.2975,85.3193,85.2611,85.2902,23200.0
2013-07-15 15:45:00,117.37,117.45,117.29,117.45,31700.0,85.2829,85.3411,85.2248,85.3411,31700.0
2013-07-15 15:50:00,117.45,117.49,117.35,117.36,36600.0,85.3411,85.3701,85.2684,85.2757,36600.0
2013-07-15 15:55:00,117.37,117.37,117.22,117.29,71200.0,85.2829,85.2829,85.1739,85.2248,71200.0
2013-07-16 09:30:00,117.61,118.04,117.52,117.73,47200.0,85.4573,85.7698,85.3919,85.5445,47200.0
2013-07-16 09:35:00,117.67,117.67,116.8,116.85,38300.0,85.5009,85.5009,84.8688,84.9051,38300.0
2013-07-16 09:40:00,116.88,117.09,116.84,116.94,13100.0,84.9269,85.0795,84.8978,84.9705,13100.0
2013-07-16 09:45:00,116.87,116.95,116.54,116.62,24500.0,84.9196,84.9777,84.6798,84.738,24500.0
2013-07-16 09:50:00,116.65,116.96,116.57,116.84,14200.0,84.7598,84.985,84.7016,84.8978,14200.0
2013-07-16 09:55:00,116.8,116.98,116.74,116.98,21600.0,84.8688,84.9995,84.8252,84.9995,21600.0
2013-07-16 10:00:00,116.99,117.03,116.71,116.96,18300.0,85.0068,85.0359,84.8034,84.985,18300.0
2013-07-16 10:05:00,116.98,117.05,116.74,116.77,28900.0,84.9995,85.0504,84.8252,84.847,28900.0
2013-07-16 10:10:00,116.77,116.91,116.61,116.9,13400.0,84.847,84.9487,84.7307,84.9414,13400.0
2013-07-16 10:15:00,116.88,116.89,116.58,116.76,13500.0,84.9269,84.9341,84.7089,84.8397,13500.0
2013-07-16 10:20:00,116.8,116.83,116.62,116.78,7100.0,84.8688,84.8906,84.738,84.8542,7100.0
2013-07-16 10:25:00,116.88,116.88,116.71,116.71,1300.0,84.9269,84.9269,84.8034,84.8034,1300.0
2013-07-16 10:30:00,116.73,116.73,116.53,116.68,6200.0,84.8179,84.8179,84.6726,84.7816,6200.0
2013-07-16 10:35:00,116.69,116.7,116.51,116.51,9200.0,84.7888,84.7961,84.658,84.658,9200.0
2013-07-16 10:40:00,116.51,116.61,116.51,116.55,4500.0,84.658,84.7307,84.658,84.6871,4500.0
2013-07-16 10:45:00,116.54,116.64,116.54,116.57,6700.0,84.6798,84.7525,84.6798,84.7016,6700.0
2013-07-16 10:50:00,116.56,116.61,116.38,116.4,13000.0,84.6944,84.7307,84.5636,84.5781,13000.0
2013-07-16 10:55:00,116.48,116.51,116.28,116.35,9100.0,84.6362,84.658,84.4909,84.5418,9100.0
2013-07-16 11:00:00,116.32,116.44,116.31,116.31,8500.0,84.52,84.6072,84.5127,84.5127,8500.0
2013-07-16 11:05:00,116.27,116.29,116.03,116.07,11100.0,84.4836,84.4982,84.3093,84.3383,11100.0
2013-07-16 11:10:00,116.08,116.1,115.84,115.87,16200.0,84.3456,84.3601,84.1712,84.193,16200.0
2013-07-16 11:15:00,115.84,115.87,115.8,115.8,6500.0,84.1712,84.193,84.1421,84.1421,6500.0
2013-07-16 11:20:00,115.85,115.85,115.43,115.65,70300.0,84.1785,84.1785,83.8733,84.0331,70300.0
2013-07-16 11:25:00,115.65,115.9,115.53,115.75,49400.0,84.0331,84.2148,83.946,84.1058,49400.0
2013-07-16 11:30:00,115.73,115.78,115.42,115.45,31800.0,84.0913,84.1276,83.866,83.8878,31800.0
2013-07-16 11:35:00,115.43,115.56,115.39,115.52,15800.0,83.8733,83.9678,83.8442,83.9387,15800.0
2013-07-16 11:40:00,115.54,115.66,115.37,115.41,30600.0,83.9532,84.0404,83.8297,83.8588,30600.0
2013-07-16 11:45:00,115.44,115.44,115.25,115.3,13600.0,83.8806,83.8806,83.7425,83.7788,13600.0
2013-07-16 11:50:00,115.3,115.53,115.3,115.5,6100.0,83.7788,83.946,83.7788,83.9242,6100.0
2013-07-16 11:55:00,115.51,115.6,115.48,115.55,2800.0,83.9314,83.9968,83.9096,83.9605,2800.0
2013-07-16 12:00:00,115.52,115.55,115.41,115.47,17700.0,83.9387,83.9605,83.8588,83.9024,17700.0
2013-07-16 12:05:00,115.45,115.56,115.45,115.49,32500.0,83.8878,83.9678,83.8878,83.9169,32500.0
2013-07-16 12:10:00,115.49,115.58,115.47,115.52,12200.0,83.9169,83.9823,83.9024,83.9387,12200.0
2013-07-16 12:15:00,115.53,115.61,115.51,115.6,13100.0,83.946,84.0041,83.9314,83.9968,13100.0
2013-07-16 12:20:00,115.6,115.63,115.51,115.55,20300.0,83.9968,84.0186,83.9314,83.9605,20300.0
2013-07-16 12:25:00,115.58,115.64,115.53,115.54,17700.0,83.9823,84.0259,83.946,83.9532,17700.0
2013-07-16 12:30:00,115.55,115.67,115.53,115.62,22300.0,83.9605,84.0477,83.946,84.0113,22300.0
2013-07-16 12:35:00,115.63,115.83,115.63,115.78,12800.0,84.0186,84.1639,84.0186,84.1276,12800.0
2013-07-16 12:40:00,115.8,115.8,115.69,115.74,11100.0,84.1421,84.1421,84.0622,84.0985,11100.0
2013-07-16 12:45:00,115.69,115.73,115.65,115.67,3300.0,84.0622,84.0913,84.0331,84.0477,3300.0
2013-07-16 12:50:00,115.67,115.74,115.62,115.62,8400.0,84.0477,84.0985,84.0113,84.0113,8400.0
2013-07-16 12:55:00,115.62,115.71,115.62,115.64,5100.0,84.0113,84.0767,84.0113,84.0259,5100.0
2013-07-16 13:00:00,115.64,115.7,115.58,115.68,6700.0,84.0259,84.0695,83.9823,84.0549,6700.0
2013-07-16 13:05:00,115.72,115.73,115.6,115.63,7400.0,84.084,84.0913,83.9968,84.0186,7400.0
2013-07-16 13:10:00,115.63,115.69,115.54,115.58,10300.0,84.0186,84.0622,83.9532,83.9823,10300.0
2013-07-16 13:15:00,115.58,115.58,115.43,115.51,5700.0,83.9823,83.9823,83.8733,83.9314,5700.0
2013-07-16 13:20:00,115.48,115.55,115.43,115.44,21300.0,83.9096,83.9605,83.8733,83.8806,21300.0
2013-07-16 13:25:00,115.45,115.47,115.28,115.29,16400.0,83.8878,83.9024,83.7643,83.7716,16400.0
2013-07-16 13:30:00,115.28,115.47,115.26,115.47,5900.0,83.7643,83.9024,83.7498,83.9024,5900.0
2013-07-16 13:35:00,115.43,115.47,115.36,115.47,5000.0,83.8733,83.9024,83.8224,83.9024,5000.0
2013-07-16 13:40:00,115.48,115.68,115.45,115.62,5600.0,83.9096,84.0549,83.8878,84.0113,5600.0
2013-07-16 13:45:00,115.65,115.78,115.65,115.67,40800.0,84.0331,84.1276,84.0331,84.0477,40800.0
2013-07-16 13:50:00,115.72,115.78,115.63,115.76,16100.0,84.084,84.1276,84.0186,84.1131,16100.0
2013-07-16 13:55:00,115.77,115.91,115.77,115.84,10200.0,84.1203,84.2221,84.1203,84.1712,10200.0
2013-07-16 14:00:00,115.85,115.96,115.85,115.96,5100.0,84.1785,84.2584,84.1785,84.2584,5100.0
2013-07-16 14:05:00,115.99,116.06,115.99,116.04,3400.0,84.2802,84.3311,84.2802,84.3165,3400.0
2013-07-16 14:10:00,116.04,116.24,116.0,116.17,13200.0,84.3165,84.4618,84.2875,84.411,13200.0
2013-07-16 14:15:00,116.17,116.17,116.08,116.09,9700.0,84.411,84.411,84.3456,84.3529,9700.0
2013-07-16 14:20:00,116.12,116.16,116.0,116.04,6000.0,84.3747,84.4037,84.2875,84.3165,6000.0
2013-07-16 14:25:00,116.02,116.04,115.95,116.0,8600.0,84.302,84.3165,84.2511,84.2875,8600.0
2013-07-16 14:30:00,116.0,116.04,115.96,116.01,12600.0,84.2875,84.3165,84.2584,84.2947,12600.0
2013-07-16 14:35:00,116.01,116.02,115.95,115.99,2300.0,84.2947,84.302,84.2511,84.2802,2300.0
2013-07-16 14:40:00,116.0,116.01,115.93,115.99,10100.0,84.2875,84.2947,84.2366,84.2802,10100.0
2013-07-16 14:45:00,116.01,116.11,115.97,116.01,7300.0,84.2947,84.3674,84.2657,84.2947,7300.0
2013-07-16 14:50:00,116.03,116.08,115.96,116.07,9500.0,84.3093,84.3456,84.2584,84.3383,9500.0
2013-07-16 14:55:00,116.08,116.12,116.0,116.03,20300.0,84.3456,84.3747,84.2875,84.3093,20300.0
2013-07-16 15:00:00,115.99,115.99,115.89,115.92,5000.0,84.2802,84.2802,84.2075,84.2293,5000.0
2013-07-16 15:05:00,115.91,115.94,115.87,115.88,6100.0,84.2221,84.2439,84.193,84.2003,6100.0
2013-07-16 15:10:00,115.86,115.93,115.84,115.87,6500.0,84.1857,84.2366,84.1712,84.193,6500.0
2013-07-16 15:15:00,115.89,115.92,115.77,115.86,8600.0,84.2075,84.2293,84.1203,84.1857,8600.0
2013-07-16 15:20:00,115.86,116.03,115.84,116.01,7800.0,84.1857,84.3093,84.1712,84.2947,7800.0
2013-07-16 15:25:00,116.01,116.04,115.97,116.04,11700.0,84.2947,84.3165,84.2657,84.3165,11700.0
2013-07-16 15:30:00,116.05,116.22,116.05,116.17,26700.0,84.3238,84.4473,84.3238,84.411,26700.0
2013-07-16 15:35:00,116.17,116.22,116.13,116.13,13700.0,84.411,84.4473,84.3819,84.3819,13700.0
2013-07-16 15:40:00,116.13,116.2,116.03,116.04,20000.0,84.3819,84.4328,84.3093,84.3165,20000.0
2013-07-16 15:45:00,116.07,116.16,116.0,116.01,32200.0,84.3383,84.4037,84.2875,84.2947,32200.0
2013-07-16 15:50:00,116.02,116.09,115.97,116.05,43800.0,84.302,84.3529,84.2657,84.3238,43800.0
2013-07-16 15:55:00,116.04,116.13,115.96,116.0,77000.0,84.3165,84.3819,84.2584,84.2875,77000.0
2013-07-17 09:30:00,116.87,117.05,116.72,116.96,24600.0,84.9196,85.0504,84.8106,84.985,24600.0
2013-07-17 09:35:00,117.0,117.16,116.81,116.98,13300.0,85.0141,85.1303,84.876,84.9995,13300.0
2013-07-17 09:40:00,116.95,117.14,116.7,116.8,8900.0,84.9777,85.1158,84.7961,84.8688,8900.0
2013-07-17 09:45:00,116.76,116.86,116.36,116.4,7200.0,84.8397,84.9124,84.549,84.5781,7200.0
2013-07-17 09:50:00,116.41,116.61,116.14,116.31,38500.0,84.5854,84.7307,84.3892,84.5127,38500.0
2013-07-17 09:55:00,116.35,116.63,116.35,116.63,1900.0,84.5418,84.7452,84.5418,84.7452,1900.0
2013-07-17 10:00:00,116.67,116.73,116.51,116.57,4800.0,84.7743,84.8179,84.658,84.7016,4800.0
2013-07-17 10:05:00,116.53,116.59,116.23,116.23,5400.0,84.6726,84.7162,84.4546,84.4546,5400.0
2013-07-17 10:10:00,116.3,116.66,116.28,116.66,3900.0,84.5054,84.767,84.4909,84.767,3900.0
2013-07-17 10:15:00,116.62,116.83,116.62,116.75,4000.0,84.738,84.8906,84.738,84.8324,4000.0
2013-07-17 10:20:00,116.74,116.81,116.49,116.58,3700.0,84.8252,84.876,84.6435,84.7089,3700.0
2013-07-17 10:25:00,116.59,116.82,116.52,116.74,5500.0,84.7162,84.8833,84.6653,84.8252,5500.0
2013-07-17 10:30:00,116.81,116.81,116.6,116.61,2100.0,84.876,84.876,84.7234,84.7307,2100.0
2013-07-17 10:35:00,116.63,116.86,116.52,116.66,5900.0,84.7452,84.9124,84.6653,84.767,5900.0
2013-07-17 10:40:00,116.68,116.84,116.46,116.51,8300.0,84.7816,84.8978,84.6217,84.658,8300.0
2013-07-17 10:45:00,116.51,116.51,116.23,116.41,5500.0,84.658,84.658,84.4546,84.5854,5500.0
2013-07-17 10:50:00,116.41,116.54,116.41,116.46,4700.0,84.5854,84.6798,84.5854,84.6217,4700.0
2013-07-17 10:55:00,116.54,116.62,116.42,116.62,2700.0,84.6798,84.738,84.5926,84.738,2700.0
2013-07-17 11:00:00,116.67,116.74,116.63,116.67,3200.0,84.7743,84.8252,84.7452,84.7743,3200.0
2013-07-17 11:05:00,116.66,116.72,116.6,116.69,2600.0,84.767,84.8106,84.7234,84.7888,2600.0
2013-07-17 11:10:00,116.65,116.7,116.49,116.49,2500.0,84.7598,84.7961,84.6435,84.6435,2500.0
2013-07-17 11:15:00,116.61,116.68,116.54,116.54,2500.0,84.7307,84.7816,84.6798,84.6798,2500.0
2013-07-17 11:20:00,116.59,116.65,116.3,116.3,4800.0,84.7162,84.7598,84.5054,84.5054,4800.0
2013-07-17 11:25:00,116.27,116.35,116.15,116.17,8500.0,84.4836,84.5418,84.3965,84.411,8500.0
2013-07-17 11:30:00,116.21,116.26,116.18,116.26,4700.0,84.4401,84.4764,84.4183,84.4764,4700.0
2013-07-17 11:35:00,116.23,116.24,116.14,116.18,6600.0,84.4546,84.4618,84.3892,84.4183,6600.0
2013-07-17 11:40:00,116.14,116.16,116.0,116.02,11000.0,84.3892,84.4037,84.2875,84.302,11000.0
2013-07-17 11:45:00,116.08,116.1,115.91,115.95,5800.0,84.3456,84.3601,84.2221,84.2511,5800.0
2013-07-17 11:50:00,115.94,116.05,115.77,116.05,40600.0,84.2439,84.3238,84.1203,84.3238,40600.0
2013-07-17 11:55:00,116.01,116.09,115.98,115.98,4000.0,84.2947,84.3529,84.2729,84.2729,4000.0
2013-07-17 12:00:00,115.97,116.05,115.91,116.04,4000.0,84.2657,84.3238,84.2221,84.3165,4000.0
2013-07-17 12:05:00,116.07,116.07,115.93,115.97,8900.0,84.3383,84.3383,84.2366,84.2657,8900.0
2013-07-17 12:10:00,116.01,116.26,115.99,116.26,5000.0,84.2947,84.4764,84.2802,84.4764,5000.0
2013-07-17 12:15:00,116.2,116.2,116.08,116.13,6100.0,84.4328,84.4328,84.3456,84.3819,6100.0
2013-07-17 12:20:00,116.15,116.15,116.07,116.12,8500.0,84.3965,84.3965,84.3383,84.3747,8500.0
2013-07-17 12:25:00,116.1,116.22,115.76,115.82,49800.0,84.3601,84.4473,84.1131,84.1567,49800.0
2013-07-17 12:30:00,115.87,115.96,115.67,115.96,33900.0,84.193,84.2584,84.0477,84.2584,33900.0
2013-07-17 12:35:00,115.96,115.99,115.79,115.83,14200.0,84.2584,84.2802,84.1349,84.1639,14200.0
2013-07-17 12:40:00,115.81,115.98,115.78,115.97,9100.0,84.1494,84.2729,84.1276,84.2657,9100.0
2013-07-17 12:45:00,116.01,116.01,115.92,115.95,1600.0,84.2947,84.2947,84.2293,84.2511,1600.0
2013-07-17 12:50:00,115.95,116.02,115.88,115.91,5400.0,84.2511,84.302,84.2003,84.2221,5400.0
2013-07-17 12:55:00,115.89,115.89,115.8,115.83,5600.0,84.2075,84.2075,84.1421,84.1639,5600.0
2013-07-17 13:00:00,115.83,115.97,115.83,115.97,7100.0,84.1639,84.2657,84.1639,84.2657,7100.0
2013-07-17 13:05:00,115.95,116.04,115.94,116.0,3100.0,84.2511,84.3165,84.2439,84.2875,3100.0
2013-07-17 13:10:00,116.01,116.09,115.98,116.08,6100.0,84.2947,84.3529,84.2729,84.3456,6100.0
2013-07-17 13:15:00,116.06,116.06,115.92,115.98,4800.0,84.3311,84.3311,84.2293,84.2729,4800.0
2013-07-17 13:20:00,115.94,116.0,115.94,115.96,20500.0,84.2439,84.2875,84.2439,84.2584,20500.0
2013-07-17 13:25:00,115.96,115.97,115.8,115.82,7400.0,84.2584,84.2657,84.1421,84.1567,7400.0
2013-07-17 13:30:00,115.79,115.8,115.63,115.63,8500.0,84.1349,84.1421,84.0186,84.0186,8500.0
2013-07-17 13:35:00,115.66,115.74,115.65,115.73,5300.0,84.0404,84.0985,84.0331,84.0913,5300.0
2013-07-17 13:40:00,115.75,115.84,115.73,115.78,3300.0,84.1058,84.1712,84.0913,84.1276,3300.0
2013-07-17 13:45:00,115.78,115.85,115.67,115.83,5000.0,84.1276,84.1785,84.0477,84.1639,5000.0
2013-07-17 13:50:00,115.8,115.86,115.8,115.84,5500.0,84.1421,84.1857,84.1421,84.1712,5500.0
2013-07-17 13:55:00,115.81,115.84,115.78,115.84,2800.0,84.1494,84.1712,84.1276,84.1712,2800.0
2013-07-17 14:00:00,115.81,115.84,115.78,115.79,5200.0,84.1494,84.1712,84.1276,84.1349,5200.0
2013-07-17 14:05:00,115.77,115.79,115.72,115.72,4700.0,84.1203,84.1349,84.084,84.084,4700.0
2013-07-17 14:10:00,115.73,115.78,115.72,115.72,4600.0,84.0913,84.1276,84.084,84.084,4600.0
2013-07-17 14:15:00,115.72,115.9,115.65,115.89,18800.0,84.084,84.2148,84.0331,84.2075,18800.0
2013-07-17 14:20:00,115.87,116.0,115.87,116.0,2600.0,84.193,84.2875,84.193,84.2875,2600.0
2013-07-17 14:25:00,116.0,116.19,116.0,116.18,9500.0,84.2875,84.4255,84.2875,84.4183,9500.0
2013-07-17 14:30:00,116.17,116.18,116.0,116.0,9300.0,84.411,84.4183,84.2875,84.2875,9300.0
2013-07-17 14:35:00,116.0,116.06,116.0,116.04,4400.0,84.2875,84.3311,84.2875,84.3165,4400.0
2013-07-17 14:40:00,116.04,116.1,116.0,116.02,5600.0,84.3165,84.3601,84.2875,84.302,5600.0
2013-07-17 14:45:00,116.0,116.03,115.99,116.03,12300.0,84.2875,84.3093,84.2802,84.3093,12300.0
2013-07-17 14:50:00,116.0,116.03,116.0,116.03,7300.0,84.2875,84.3093,84.2875,84.3093,7300.0
2013-07-17 14:55:00,116.02,116.05,116.02,116.03,3200.0,84.302,84.3238,84.302,84.3093,3200.0
2013-07-17 15:00:00,116.03,116.12,116.03,116.1,7900.0,84.3093,84.3747,84.3093,84.3601,7900.0
2013-07-17 15:05:00,116.11,116.11,116.04,116.06,5400.0,84.3674,84.3674,84.3165,84.3311,5400.0
2013-07-17 15:10:00,116.06,116.1,116.05,116.07,5900.0,84.3311,84.3601,84.3238,84.3383,5900.0
2013-07-17 15:15:00,116.07,116.2,116.06,116.17,7400.0,84.3383,84.4328,84.3311,84.411,7400.0
2013-07-17 15:20:00,116.2,116.27,116.18,116.27,5000.0,84.4328,84.4836,84.4183,84.4836,5000.0
2013-07-17 15:25:00,116.27,116.32,116.23,116.3,17100.0,84.4836,84.52,84.4546,84.5054,17100.0
2013-07-17 15:30:00,116.29,116.3,116.16,116.18,7900.0,84.4982,84.5054,84.4037,84.4183,7900.0
2013-07-17 15:35:00,116.18,116.36,116.18,116.33,8800.0,84.4183,84.549,84.4183,84.5272,8800.0
2013-07-17 15:40:00,116.31,116.4,116.31,116.4,8600.0,84.5127,84.5781,84.5127,84.5781,8600.0
2013-07-17 15:45:00,116.37,116.45,116.37,116.41,11100.0,84.5563,84.6144,84.5563,84.5854,11100.0
2013-07-17 15:50:00,116.42,116.47,116.38,116.45,15600.0,84.5926,84.629,84.5636,84.6144,15600.0
2013-07-17 15:55:00,116.46,116.56,116.44,116.5,31600.0,84.6217,84.6944,84.6072,84.6508,31600.0
2013-07-18 09:30:00,117.13,117.13,116.75,116.75,23200.0,85.1085,85.1085,84.8324,84.8324,23200.0
2013-07-18 09:35:00,116.75,116.76,116.38,116.46,16400.0,84.8324,84.8397,84.5636,84.6217,16400.0
2013-07-18 09:40:00,116.53,116.55,116.26,116.33,101400.0,84.6726,84.6871,84.4764,84.5272,101400.0
2013-07-18 09:45:00,116.33,116.58,116.19,116.34,10300.0,84.5272,84.7089,84.4255,84.5345,10300.0
2013-07-18 09:50:00,116.47,116.54,116.36,116.38,35000.0,84.629,84.6798,84.549,84.5636,35000.0
2013-07-18 09:55:00,116.42,116.47,116.28,116.33,28200.0,84.5926,84.629,84.4909,84.5272,28200.0
2013-07-18 10:00:00,116.39,116.69,116.36,116.67,24800.0,84.5708,84.7888,84.549,84.7743,24800.0
2013-07-18 10:05:00,116.61,116.68,116.49,116.61,12800.0,84.7307,84.7816,84.6435,84.7307,12800.0
2013-07-18 10:10:00,116.61,116.88,116.58,116.86,63200.0,84.7307,84.9269,84.7089,84.9124,63200.0
2013-07-18 10:15:00,116.89,117.16,116.89,117.07,7600.0,84.9341,85.1303,84.9341,85.0649,7600.0
2013-07-18 10:20:00,117.0,117.17,116.96,116.96,14600.0,85.0141,85.1376,84.985,84.985,14600.0
2013-07-18 10:25:00,116.96,117.09,116.94,117.0,18600.0,84.985,85.0795,84.9705,85.0141,18600.0
2013-07-18 10:30:00,117.0,117.06,116.79,116.82,14900.0,85.0141,85.0577,84.8615,84.8833,14900.0
2013-07-18 10:35:00,116.82,116.82,116.45,116.48,13800.0,84.8833,84.8833,84.6144,84.6362,13800.0
2013-07-18 10:40:00,116.49,116.59,116.44,116.49,27400.0,84.6435,84.7162,84.6072,84.6435,27400.0
2013-07-18 10:45:00,116.5,116.5,116.39,116.45,22000.0,84.6508,84.6508,84.5708,84.6144,22000.0
2013-07-18 10:50:00,116.45,116.5,116.39,116.41,36800.0,84.6144,84.6508,84.5708,84.5854,36800.0
2013-07-18 10:55:00,116.4,116.44,116.33,116.43,16800.0,84.5781,84.6072,84.5272,84.5999,16800.0
2013-07-18 11:00:00,116.44,116.78,116.42,116.77,6700.0,84.6072,84.8542,84.5926,84.847,6700.0
2013-07-18 11:05:00,116.78,117.15,116.78,117.12,25100.0,84.8542,85.1231,84.8542,85.1013,25100.0
2013-07-18 11:10:00,117.16,117.25,117.15,117.23,7400.0,85.1303,85.1957,85.1231,85.1812,7400.0
2013-07-18 11:15:00,117.23,117.3,117.08,117.09,17500.0,85.1812,85.2321,85.0722,85.0795,17500.0
2013-07-18 11:20:00,117.08,117.09,116.9,116.9,11200.0,85.0722,85.0795,84.9414,84.9414,11200.0
2013-07-18 11:25:00,116.88,116.88,116.82,116.85,13000.0,84.9269,84.9269,84.8833,84.9051,13000.0
2013-07-18 11:30:00,116.85,116.9,116.83,116.9,14100.0,84.9051,84.9414,84.8906,84.9414,14100.0
2013-07-18 11:35:00,116.9,116.9,116.75,116.77,38300.0,84.9414,84.9414,84.8324,84.847,38300.0
2013-07-18 11:40:00,116.8,117.05,116.76,117.0,57800.0,84.8688,85.0504,84.8397,85.0141,57800.0
2013-07-18 11:45:00,117.04,117.04,116.79,116.81,4000.0,85.0431,85.0431,84.8615,84.876,4000.0
2013-07-18 11:50:00,116.82,116.94,116.76,116.88,5600.0,84.8833,84.9705,84.8397,84.9269,5600.0
2013-07-18 11:55:00,116.85,117.08,116.85,117.07,9200.0,84.9051,85.0722,84.9051,85.0649,9200.0
2013-07-18 12:00:00,117.06,117.12,116.97,117.12,18400.0,85.0577,85.1013,84.9923,85.1013,18400.0
2013-07-18 12:05:00,117.07,117.5,117.06,117.25,23800.0,85.0649,85.3774,85.0577,85.1957,23800.0
2013-07-18 12:10:00,117.26,117.32,117.25,117.28,5800.0,85.203,85.2466,85.1957,85.2175,5800.0
2013-07-18 12:15:00,117.3,117.3,117.23,117.26,10000.0,85.2321,85.2321,85.1812,85.203,10000.0
2013-07-18 12:20:00,117.26,117.29,117.23,117.25,16100.0,85.203,85.2248,85.1812,85.1957,16100.0
2013-07-18 12:25:00,117.25,117.31,117.25,117.25,10800.0,85.1957,85.2393,85.1957,85.1957,10800.0
2013-07-18 12:30:00,117.25,117.39,117.25,117.26,29200.0,85.1957,85.2975,85.1957,85.203,29200.0
2013-07-18 12:35:00,117.25,117.31,117.2,117.26,23100.0,85.1957,85.2393,85.1594,85.203,23100.0
2013-07-18 12:40:00,117.27,117.29,117.05,117.1,9300.0,85.2103,85.2248,85.0504,85.0867,9300.0
2013-07-18 12:45:00,117.09,117.11,117.01,117.05,4100.0,85.0795,85.094,85.0213,85.0504,4100.0
2013-07-18 12:50:00,117.06,117.17,116.93,117.04,20700.0,85.0577,85.1376,84.9632,85.0431,20700.0
2013-07-18 12:55:00,117.04,117.04,116.98,117.0,14200.0,85.0431,85.0431,84.9995,85.0141,14200.0
2013-07-18 13:00:00,116.99,117.13,116.97,117.13,11800.0,85.0068,85.1085,84.9923,85.1085,11800.0
2013-07-18 13:05:00,117.1,117.14,117.01,117.03,13600.0,85.0867,85.1158,85.0213,85.0359,13600.0
2013-07-18 13:10:00,117.05,117.11,117.03,117.03,11700.0,85.0504,85.094,85.0359,85.0359,11700.0
2013-07-18 13:15:00,117.04,117.08,116.91,116.91,5300.0,85.0431,85.0722,84.9487,84.9487,5300.0
2013-07-18 13:20:00,116.89,116.91,116.8,116.84,3200.0,84.9341,84.9487,84.8688,84.8978,3200.0
2013-07-18 13:25:00,116.81,116.94,116.81,116.93,11400.0,84.876,84.9705,84.876,84.9632,11400.0
2013-07-18 13:30:00,116.94,116.95,116.83,116.95,16000.0,84.9705,84.9777,84.8906,84.9777,16000.0
2013-07-18 13:35:00,116.93,117.06,116.93,117.0,7500.0,84.9632,85.0577,84.9632,85.0141,7500.0
2013-07-18 13:40:00,117.02,117.14,116.99,117.13,7500.0,85.0286,85.1158,85.0068,85.1085,7500.0
2013-07-18 13:45:00,117.13,117.13,117.0,117.03,7300.0,85.1085,85.1085,85.0141,85.0359,7300.0
2013-07-18 13:50:00,117.0,117.09,116.97,117.01,16800.0,85.0141,85.0795,84.9923,85.0213,16800.0
2013-07-18 13:55:00,117.0,117.06,116.98,116.99,6300.0,85.0141,85.0577,84.9995,85.0068,6300.0
2013-07-18 14:00:00,116.99,117.07,116.99,117.06,8100.0,85.0068,85.0649,85.0068,85.0577,8100.0
2013-07-18 14:05:00,117.07,117.1,117.0,117.02,9000.0,85.0649,85.0867,85.0141,85.0286,9000.0
2013-07-18 14:10:00,117.02,117.06,116.99,117.01,24400.0,85.0286,85.0577,85.0068,85.0213,24400.0
2013-07-18 14:15:00,117.05,117.22,117.05,117.22,11100.0,85.0504,85.1739,85.0504,85.1739,11100.0
2013-07-18 14:20:00,117.24,117.29,117.18,117.18,14800.0,85.1885,85.2248,85.1449,85.1449,14800.0
2013-07-18 14:25:00,117.18,117.18,117.08,117.1,6900.0,85.1449,85.1449,85.0722,85.0867,6900.0
2013-07-18 14:30:00,117.11,117.15,117.06,117.07,9700.0,85.094,85.1231,85.0577,85.0649,9700.0
2013-07-18 14:35:00,117.06,117.27,117.04,117.14,13500.0,85.0577,85.2103,85.0431,85.1158,13500.0
2013-07-18 14:40:00,117.15,117.27,117.15,117.22,11900.0,85.1231,85.2103,85.1231,85.1739,11900.0
2013-07-18 14:45:00,117.21,117.27,117.17,117.27,8900.0,85.1667,85.2103,85.1376,85.2103,8900.0
2013-07-18 14:50:00,117.27,117.28,117.17,117.17,7500.0,85.2103,85.2175,85.1376,85.1376,7500.0
2013-07-18 14:55:00,117.19,117.3,117.19,117.24,9300.0,85.1521,85.2321,85.1521,85.1885,9300.0
2013-07-18 15:00:00,117.22,117.27,117.15,117.17,9600.0,85.1739,85.2103,85.1231,85.1376,9600.0
2013-07-18 15:05:00,117.17,117.18,117.08,117.14,15200.0,85.1376,85.1449,85.0722,85.1158,15200.0
2013-07-18 15:10:00,117.11,117.11,117.0,117.09,8700.0,85.094,85.094,85.0141,85.0795,8700.0
2013-07-18 15:15:00,117.09,117.12,117.02,117.11,11700.0,85.0795,85.1013,85.0286,85.094,11700.0
2013-07-18 15:20:00,117.11,117.14,117.06,117.09,12900.0,85.094,85.1158,85.0577,85.0795,12900.0
2013-07-18 15:25:00,117.08,117.08,116.99,117.03,14600.0,85.0722,85.0722,85.0068,85.0359,14600.0
2013-07-18 15:30:00,117.02,117.02,116.96,116.98,14300.0,85.0286,85.0286,84.985,84.9995,14300.0
2013-07-18 15:35:00,116.98,117.02,116.94,117.01,13800.0,84.9995,85.0286,84.9705,85.0213,13800.0
2013-07-18 15:40:00,117.02,117.09,116.96,116.99,37700.0,85.0286,85.0795,84.985,85.0068,37700.0
2013-07-18 15:45:00,116.98,117.08,116.94,117.07,36500.0,84.9995,85.0722,84.9705,85.0649,36500.0
2013-07-18 15:50:00,117.05,117.05,116.95,116.99,38500.0,85.0504,85.0504,84.9777,85.0068,38500.0
2013-07-18 15:55:00,116.98,117.1,116.97,117.05,54900.0,84.9995,85.0867,84.9923,85.0504,54900.0
2013-07-19 09:30:00,116.77,117.03,116.24,116.31,129600.0,84.847,85.0359,84.4618,84.5127,129600.0
2013-07-19 09:35:00,116.4,116.71,116.34,116.4,55400.0,84.5781,84.8034,84.5345,84.5781,55400.0
2013-07-19 09:40:00,116.4,116.63,116.3,116.34,65200.0,84.5781,84.7452,84.5054,84.5345,65200.0
2013-07-19 09:45:00,116.38,116.55,116.35,116.36,15500.0,84.5636,84.6871,84.5418,84.549,15500.0
2013-07-19 09:50:00,116.35,116.57,116.28,116.5,38600.0,84.5418,84.7016,84.4909,84.6508,38600.0
2013-07-19 09:55:00,116.57,116.62,116.39,116.57,15600.0,84.7016,84.738,84.5708,84.7016,15600.0
2013-07-19 10:00:00,116.51,116.78,116.49,116.77,45400.0,84.658,84.8542,84.6435,84.847,45400.0
2013-07-19 10:05:00,116.7,116.91,116.6,116.84,28000.0,84.7961,84.9487,84.7234,84.8978,28000.0
2013-07-19 10:10:00,116.81,117.0,116.79,116.95,12400.0,84.876,85.0141,84.8615,84.9777,12400.0
2013-07-19 10:15:00,116.91,116.95,116.77,116.84,4800.0,84.9487,84.9777,84.847,84.8978,4800.0
2013-07-19 10:20:00,116.82,116.82,116.7,116.76,3600.0,84.8833,84.8833,84.7961,84.8397,3600.0
2013-07-19 10:25:00,116.68,116.82,116.6,116.78,19500.0,84.7816,84.8833,84.7234,84.8542,19500.0
2013-07-19 10:30:00,116.83,116.98,116.76,116.98,15800.0,84.8906,84.9995,84.8397,84.9995,15800.0
2013-07-19 10:35:00,116.91,117.01,116.91,116.95,27800.0,84.9487,85.0213,84.9487,84.9777,27800.0
2013-07-19 10:40:00,116.97,117.0,116.92,117.0,11600.0,84.9923,85.0141,84.9559,85.0141,11600.0
2013-07-19 10:45:00,117.0,117.02,116.95,117.0,16900.0,85.0141,85.0286,84.9777,85.0141,16900.0
2013-07-19 10:50:00,117.01,117.16,116.96,117.1,23000.0,85.0213,85.1303,84.985,85.0867,23000.0
2013-07-19 10:55:00,117.06,117.09,116.96,117.07,8500.0,85.0577,85.0795,84.985,85.0649,8500.0
2013-07-19 11:00:00,117.06,117.09,116.96,117.01,51300.0,85.0577,85.0795,84.985,85.0213,51300.0
2013-07-19 11:05:00,117.0,117.14,116.95,117.14,16400.0,85.0141,85.1158,84.9777,85.1158,16400.0
2013-07-19 11:10:00,117.19,117.31,117.15,117.18,11800.0,85.1521,85.2393,85.1231,85.1449,11800.0
2013-07-19 11:15:00,117.17,117.22,117.09,117.19,9800.0,85.1376,85.1739,85.0795,85.1521,9800.0
2013-07-19 11:20:00,117.15,117.22,116.97,116.97,23400.0,85.1231,85.1739,84.9923,84.9923,23400.0
2013-07-19 11:25:00,117.0,117.14,117.0,117.09,12600.0,85.0141,85.1158,85.0141,85.0795,12600.0
2013-07-19 11:30:00,117.07,117.24,117.04,117.22,10900.0,85.0649,85.1885,85.0431,85.1739,10900.0
2013-07-19 11:35:00,117.22,117.26,117.11,117.23,18600.0,85.1739,85.203,85.094,85.1812,18600.0
2013-07-19 11:40:00,117.22,117.3,117.17,117.24,19700.0,85.1739,85.2321,85.1376,85.1885,19700.0
2013-07-19 11:45:00,117.23,117.23,117.17,117.22,23000.0,85.1812,85.1812,85.1376,85.1739,23000.0
2013-07-19 11:50:00,117.18,117.21,117.15,117.21,18600.0,85.1449,85.1667,85.1231,85.1667,18600.0
2013-07-19 11:55:00,117.17,117.25,117.1,117.1,10300.0,85.1376,85.1957,85.0867,85.0867,10300.0
2013-07-19 12:00:00,117.12,117.13,116.96,116.97,9400.0,85.1013,85.1085,84.985,84.9923,9400.0
2013-07-19 12:05:00,117.01,117.25,117.01,117.19,31300.0,85.0213,85.1957,85.0213,85.1521,31300.0
2013-07-19 12:10:00,117.16,117.17,116.89,117.0,37900.0,85.1303,85.1376,84.9341,85.0141,37900.0
2013-07-19 12:15:00,116.99,117.04,116.95,117.01,8900.0,85.0068,85.0431,84.9777,85.0213,8900.0
2013-07-19 12:20:00,117.04,117.1,117.0,117.02,5800.0,85.0431,85.0867,85.0141,85.0286,5800.0
2013-07-19 12:25:00,117.02,117.1,116.94,116.94,15100.0,85.0286,85.0867,84.9705,84.9705,15100.0
2013-07-19 12:30:00,116.93,117.04,116.93,117.01,13100.0,84.9632,85.0431,84.9632,85.0213,13100.0
2013-07-19 12:35:00,117.0,117.16,116.99,117.15,7100.0,85.0141,85.1303,85.0068,85.1231,7100.0
2013-07-19 12:40:00,117.12,117.26,117.06,117.26,7500.0,85.1013,85.203,85.0577,85.203,7500.0
2013-07-19 12:45:00,117.27,117.36,117.25,117.36,6700.0,85.2103,85.2757,85.1957,85.2757,6700.0
2013-07-19 12:50:00,117.38,117.38,117.32,117.36,4400.0,85.2902,85.2902,85.2466,85.2757,4400.0
2013-07-19 12:55:00,117.33,117.42,117.33,117.41,8700.0,85.2539,85.3193,85.2539,85.312,8700.0
2013-07-19 13:00:00,117.4,117.48,117.39,117.45,5400.0,85.3047,85.3629,85.2975,85.3411,5400.0
2013-07-19 13:05:00,117.48,117.54,117.44,117.53,12700.0,85.3629,85.4065,85.3338,85.3992,12700.0
2013-07-19 13:10:00,117.5,117.65,117.47,117.65,9600.0,85.3774,85.4864,85.3556,85.4864,9600.0
2013-07-19 13:15:00,117.65,117.73,117.62,117.73,9000.0,85.4864,85.5445,85.4646,85.5445,9000.0
2013-07-19 13:20:00,117.74,117.77,117.57,117.66,18700.0,85.5518,85.5736,85.4282,85.4936,18700.0
2013-07-19 13:25:00,117.64,117.68,117.59,117.62,8400.0,85.4791,85.5082,85.4428,85.4646,8400.0
2013-07-19 13:30:00,117.62,117.75,117.59,117.74,4700.0,85.4646,85.559,85.4428,85.5518,4700.0
2013-07-19 13:35:00,117.78,117.83,117.69,117.77,14800.0,85.5808,85.6172,85.5154,85.5736,14800.0
2013-07-19 13:40:00,117.78,117.86,117.75,117.83,9300.0,85.5808,85.639,85.559,85.6172,9300.0
2013-07-19 13:45:00,117.85,117.9,117.82,117.86,11800.0,85.6317,85.668,85.6099,85.639,11800.0
2013-07-19 13:50:00,117.91,117.96,117.89,117.94,9300.0,85.6753,85.7116,85.6608,85.6971,9300.0
2013-07-19 13:55:00,117.93,117.99,117.92,117.94,6900.0,85.6898,85.7334,85.6826,85.6971,6900.0
2013-07-19 14:00:00,117.96,117.96,117.87,117.87,6700.0,85.7116,85.7116,85.6462,85.6462,6700.0
2013-07-19 14:05:00,117.88,118.04,117.88,118.0,10000.0,85.6535,85.7698,85.6535,85.7407,10000.0
2013-07-19 14:10:00,118.0,118.1,117.98,117.98,11300.0,85.7407,85.8134,85.7262,85.7262,11300.0
2013-07-19 14:15:00,117.96,118.08,117.94,118.05,9500.0,85.7116,85.7988,85.6971,85.777,9500.0
2013-07-19 14:20:00,118.06,118.11,118.03,118.03,13100.0,85.7843,85.8206,85.7625,85.7625,13100.0
2013-07-19 14:25:00,118.04,118.05,117.95,117.97,16300.0,85.7698,85.777,85.7044,85.7189,16300.0
2013-07-19 14:30:00,117.97,118.06,117.96,118.05,14800.0,85.7189,85.7843,85.7116,85.777,14800.0
2013-07-19 14:35:00,118.05,118.13,118.02,118.11,27700.0,85.777,85.8352,85.7552,85.8206,27700.0
2013-07-19 14:40:00,118.1,118.17,118.01,118.09,16500.0,85.8134,85.8642,85.748,85.8061,16500.0
2013-07-19 14:45:00,118.06,118.24,118.05,118.2,46700.0,85.7843,85.9151,85.777,85.886,46700.0
2013-07-19 14:50:00,118.2,118.32,118.17,118.32,18300.0,85.886,85.9732,85.8642,85.9732,18300.0
2013-07-19 14:55:00,118.31,118.31,118.14,118.17,13700.0,85.9659,85.9659,85.8424,85.8642,13700.0
2013-07-19 15:00:00,118.14,118.15,118.02,118.02,11300.0,85.8424,85.8497,85.7552,85.7552,11300.0
2013-07-19 15:05:00,118.05,118.06,117.94,117.96,18400.0,85.777,85.7843,85.6971,85.7116,18400.0
2013-07-19 15:10:00,117.98,118.09,117.98,118.09,8000.0,85.7262,85.8061,85.7262,85.8061,8000.0
2013-07-19 15:15:00,118.08,118.09,117.97,118.01,9300.0,85.7988,85.8061,85.7189,85.748,9300.0
2013-07-19 15:20:00,117.99,118.03,117.91,117.94,10800.0,85.7334,85.7625,85.6753,85.6971,10800.0
2013-07-19 15:25:00,117.96,118.02,117.93,117.97,11500.0,85.7116,85.7552,85.6898,85.7189,11500.0
2013-07-19 15:30:00,117.96,118.08,117.95,118.05,12700.0,85.7116,85.7988,85.7044,85.777,12700.0
2013-07-19 15:35:00,118.04,118.08,118.01,118.07,9300.0,85.7698,85.7988,85.748,85.7916,9300.0
2013-07-19 15:40:00,118.07,118.2,118.05,118.16,22400.0,85.7916,85.886,85.777,85.857,22400.0
2013-07-19 15:45:00,118.15,118.2,118.12,118.13,26600.0,85.8497,85.886,85.8279,85.8352,26600.0
2013-07-19 15:50:00,118.15,118.16,118.08,118.12,30300.0,85.8497,85.857,85.7988,85.8279,30300.0
2013-07-19 15:55:00,118.13,118.17,118.09,118.15,61900.0,85.8352,85.8642,85.8061,85.8497,61900.0
2013-07-22 09:30:00,118.29,118.75,117.91,118.35,30300.0,85.9514,86.2857,85.6753,85.995,30300.0
2013-07-22 09:35:00,118.45,119.0,118.41,118.82,34200.0,86.0677,86.4673,86.0386,86.3365,34200.0
2013-07-22 09:40:00,118.83,118.84,118.47,118.51,7600.0,86.3438,86.3511,86.0822,86.1113,7600.0
2013-07-22 09:45:00,118.62,118.62,118.46,118.51,7400.0,86.1912,86.1912,86.0749,86.1113,7400.0
2013-07-22 09:50:00,118.56,118.86,118.46,118.71,14400.0,86.1476,86.3656,86.0749,86.2566,14400.0
2013-07-22 09:55:00,118.69,118.76,118.49,118.59,21600.0,86.2421,86.2929,86.0967,86.1694,21600.0
2013-07-22 10:00:00,118.62,118.8,118.46,118.52,27800.0,86.1912,86.322,86.0749,86.1185,27800.0
2013-07-22 10:05:00,118.51,118.59,118.41,118.57,4800.0,86.1113,86.1694,86.0386,86.1549,4800.0
2013-07-22 10:10:00,118.6,118.78,118.56,118.59,6500.0,86.1767,86.3075,86.1476,86.1694,6500.0
2013-07-22 10:15:00,118.62,118.75,118.46,118.46,3300.0,86.1912,86.2857,86.0749,86.0749,3300.0
2013-07-22 10:20:00,118.55,118.6,118.48,118.53,6000.0,86.1403,86.1767,86.0895,86.1258,6000.0
2013-07-22 10:25:00,118.53,118.79,118.47,118.55,8400.0,86.1258,86.3147,86.0822,86.1403,8400.0
2013-07-22 10:30:00,118.53,118.53,118.26,118.27,3900.0,86.1258,86.1258,85.9296,85.9369,3900.0
2013-07-22 10:35:00,118.31,118.53,118.31,118.48,4700.0,85.9659,86.1258,85.9659,86.0895,4700.0
2013-07-22 10:40:00,118.55,118.55,118.42,118.46,4700.0,86.1403,86.1403,86.0459,86.0749,4700.0
2013-07-22 10:45:00,118.44,118.54,118.44,118.51,9700.0,86.0604,86.1331,86.0604,86.1113,9700.0
2013-07-22 10:50:00,118.51,118.51,118.3,118.3,6600.0,86.1113,86.1113,85.9587,85.9587,6600.0
2013-07-22 10:55:00,118.34,118.41,118.26,118.26,7600.0,85.9877,86.0386,85.9296,85.9296,7600.0
2013-07-22 11:00:00,118.23,118.41,118.23,118.41,8500.0,85.9078,86.0386,85.9078,86.0386,8500.0
2013-07-22 11:05:00,118.39,118.44,118.3,118.38,13000.0,86.0241,86.0604,85.9587,86.0168,13000.0
2013-07-22 11:10:00,118.33,118.43,118.19,118.2,23300.0,85.9805,86.0531,85.8788,85.886,23300.0
2013-07-22 11:15:00,118.19,118.23,118.12,118.12,5400.0,85.8788,85.9078,85.8279,85.8279,5400.0
2013-07-22 11:20:00,118.12,118.22,118.05,118.08,10500.0,85.8279,85.9005,85.777,85.7988,10500.0
2013-07-22 11:25:00,118.06,118.24,118.05,118.18,7600.0,85.7843,85.9151,85.777,85.8715,7600.0
2013-07-22 11:30:00,118.2,118.28,118.18,118.21,5800.0,85.886,85.9441,85.8715,85.8933,5800.0
2013-07-22 11:35:00,118.23,118.28,118.21,118.23,22000.0,85.9078,85.9441,85.8933,85.9078,22000.0
2013-07-22 11:40:00,118.23,118.28,118.2,118.23,26900.0,85.9078,85.9441,85.886,85.9078,26900.0
2013-07-22 11:45:00,118.23,118.26,118.17,118.2,11500.0,85.9078,85.9296,85.8642,85.886,11500.0
2013-07-22 11:50:00,118.2,118.22,118.02,118.07,6200.0,85.886,85.9005,85.7552,85.7916,6200.0
2013-07-22 11:55:00,118.03,118.08,117.98,118.01,5900.0,85.7625,85.7988,85.7262,85.748,5900.0
2013-07-22 12:00:00,117.98,118.08,117.98,118.0,3900.0,85.7262,85.7988,85.7262,85.7407,3900.0
2013-07-22 12:05:00,117.98,118.1,117.98,118.06,4000.0,85.7262,85.8134,85.7262,85.7843,4000.0
2013-07-22 12:10:00,118.07,118.09,117.96,118.0,14500.0,85.7916,85.8061,85.7116,85.7407,14500.0
2013-07-22 12:15:00,118.02,118.1,118.0,118.06,4400.0,85.7552,85.8134,85.7407,85.7843,4400.0
2013-07-22 12:20:00,118.03,118.05,117.95,117.97,14400.0,85.7625,85.777,85.7044,85.7189,14400.0
2013-07-22 12:25:00,117.97,118.02,117.93,117.99,20200.0,85.7189,85.7552,85.6898,85.7334,20200.0
2013-07-22 12:30:00,117.98,118.02,117.94,118.01,8900.0,85.7262,85.7552,85.6971,85.748,8900.0
2013-07-22 12:35:00,117.98,118.02,117.93,117.97,14300.0,85.7262,85.7552,85.6898,85.7189,14300.0
2013-07-22 12:40:00,117.99,118.15,117.98,118.01,6000.0,85.7334,85.8497,85.7262,85.748,6000.0
2013-07-22 12:45:00,118.01,118.06,118.0,118.06,3600.0,85.748,85.7843,85.7407,85.7843,3600.0
2013-07-22 12:50:00,118.06,118.06,117.99,118.01,14000.0,85.7843,85.7843,85.7334,85.748,14000.0
2013-07-22 12:55:00,118.01,118.04,118.0,118.0,6700.0,85.748,85.7698,85.7407,85.7407,6700.0
2013-07-22 13:00:00,118.0,118.07,117.97,118.02,19600.0,85.7407,85.7916,85.7189,85.7552,19600.0
2013-07-22 13:05:00,118.0,118.06,117.94,117.97,8000.0,85.7407,85.7843,85.6971,85.7189,8000.0
2013-07-22 13:10:00,117.94,117.97,117.82,117.83,6100.0,85.6971,85.7189,85.6099,85.6172,6100.0
2013-07-22 13:15:00,117.84,117.87,117.73,117.77,4300.0,85.6244,85.6462,85.5445,85.5736,4300.0
2013-07-22 13:20:00,117.72,117.76,117.69,117.7,3800.0,85.5372,85.5663,85.5154,85.5227,3800.0
2013-07-22 13:25:00,117.71,117.92,117.68,117.92,7700.0,85.53,85.6826,85.5082,85.6826,7700.0
2013-07-22 13:30:00,117.91,118.04,117.9,118.03,6100.0,85.6753,85.7698,85.668,85.7625,6100.0
2013-07-22 13:35:00,118.05,118.1,118.02,118.03,5700.0,85.777,85.8134,85.7552,85.7625,5700.0
2013-07-22 13:40:00,118.01,118.03,117.98,117.98,3800.0,85.748,85.7625,85.7262,85.7262,3800.0
2013-07-22 13:45:00,117.98,118.08,117.92,117.92,4500.0,85.7262,85.7988,85.6826,85.6826,4500.0
2013-07-22 13:50:00,117.94,118.05,117.92,117.93,9300.0,85.6971,85.777,85.6826,85.6898,9300.0
2013-07-22 13:55:00,117.92,118.04,117.92,118.04,5200.0,85.6826,85.7698,85.6826,85.7698,5200.0
2013-07-22 14:00:00,118.05,118.09,117.94,117.95,5500.0,85.777,85.8061,85.6971,85.7044,5500.0
2013-07-22 14:05:00,117.94,118.09,117.91,118.09,11200.0,85.6971,85.8061,85.6753,85.8061,11200.0
2013-07-22 14:10:00,118.08,118.15,118.07,118.14,3700.0,85.7988,85.8497,85.7916,85.8424,3700.0
2013-07-22 14:15:00,118.14,118.15,118.01,118.01,4600.0,85.8424,85.8497,85.748,85.748,4600.0
2013-07-22 14:20:00,118.01,118.07,117.98,118.0,6100.0,85.748,85.7916,85.7262,85.7407,6100.0
2013-07-22 14:25:00,117.99,118.05,117.89,117.95,11800.0,85.7334,85.777,85.6608,85.7044,11800.0
2013-07-22 14:30:00,117.95,118.01,117.94,118.0,10400.0,85.7044,85.748,85.6971,85.7407,10400.0
2013-07-22 14:35:00,118.0,118.08,117.98,117.99,10100.0,85.7407,85.7988,85.7262,85.7334,10100.0
2013-07-22 14:40:00,118.01,118.13,117.97,118.06,7300.0,85.748,85.8352,85.7189,85.7843,7300.0
2013-07-22 14:45:00,118.07,118.12,118.03,118.07,12700.0,85.7916,85.8279,85.7625,85.7916,12700.0
2013-07-22 14:50:00,118.09,118.1,117.99,118.01,9400.0,85.8061,85.8134,85.7334,85.748,9400.0
2013-07-22 14:55:00,118.01,118.1,118.01,118.05,5300.0,85.748,85.8134,85.748,85.777,5300.0
2013-07-22 15:00:00,118.03,118.05,117.99,118.0,7900.0,85.7625,85.777,85.7334,85.7407,7900.0
2013-07-22 15:05:00,118.01,118.06,118.0,118.06,9000.0,85.748,85.7843,85.7407,85.7843,9000.0
2013-07-22 15:10:00,118.03,118.09,118.0,118.04,4600.0,85.7625,85.8061,85.7407,85.7698,4600.0
2013-07-22 15:15:00,118.04,118.05,118.0,118.05,8700.0,85.7698,85.777,85.7407,85.777,8700.0
2013-07-22 15:20:00,118.02,118.05,118.0,118.05,6400.0,85.7552,85.777,85.7407,85.777,6400.0
2013-07-22 15:25:00,118.03,118.07,118.01,118.07,4600.0,85.7625,85.7916,85.748,85.7916,4600.0
2013-07-22 15:30:00,118.07,118.14,118.04,118.13,9100.0,85.7916,85.8424,85.7698,85.8352,9100.0
2013-07-22 15:35:00,118.12,118.14,117.99,118.02,24800.0,85.8279,85.8424,85.7334,85.7552,24800.0
2013-07-22 15:40:00,118.04,118.09,118.0,118.03,13700.0,85.7698,85.8061,85.7407,85.7625,13700.0
2013-07-22 15:45:00,118.0,118.05,117.98,118.03,16500.0,85.7407,85.777,85.7262,85.7625,16500.0
2013-07-22 15:50:00,118.02,118.08,118.0,118.01,23000.0,85.7552,85.7988,85.7407,85.748,23000.0
2013-07-22 15:55:00,118.0,118.15,117.99,118.0,43400.0,85.7407,85.8497,85.7334,85.7407,43400.0
2013-07-23 09:30:00,118.57,119.39,118.53,119.19,83500.0,86.1549,86.7507,86.1258,86.6054,83500.0
2013-07-23 09:35:00,119.24,119.29,118.99,119.06,20700.0,86.6417,86.678,86.46,86.5109,20700.0
2013-07-23 09:40:00,119.06,119.15,118.71,118.81,79900.0,86.5109,86.5763,86.2566,86.3293,79900.0
2013-07-23 09:45:00,118.77,119.04,118.62,118.73,5300.0,86.3002,86.4964,86.1912,86.2711,5300.0
2013-07-23 09:50:00,118.82,118.82,118.27,118.29,7100.0,86.3365,86.3365,85.9369,85.9514,7100.0
2013-07-23 09:55:00,118.29,118.43,118.09,118.34,8400.0,85.9514,86.0531,85.8061,85.9877,8400.0
2013-07-23 10:00:00,118.28,118.44,118.05,118.44,12000.0,85.9441,86.0604,85.777,86.0604,12000.0
2013-07-23 10:05:00,118.42,118.44,118.0,118.1,8600.0,86.0459,86.0604,85.7407,85.8134,8600.0
2013-07-23 10:10:00,118.11,118.21,118.01,118.13,6400.0,85.8206,85.8933,85.748,85.8352,6400.0
2013-07-23 10:15:00,118.12,118.39,117.97,118.39,213100.0,85.8279,86.0241,85.7189,86.0241,213100.0
2013-07-23 10:20:00,118.34,118.34,118.09,118.12,29800.0,85.9877,85.9877,85.8061,85.8279,29800.0
2013-07-23 10:25:00,118.08,118.14,117.82,117.94,21500.0,85.7988,85.8424,85.6099,85.6971,21500.0
2013-07-23 10:30:00,117.99,118.09,117.63,117.8,12100.0,85.7334,85.8061,85.4718,85.5954,12100.0
2013-07-23 10:35:00,117.74,117.85,117.65,117.7,54400.0,85.5518,85.6317,85.4864,85.5227,54400.0
2013-07-23 10:40:00,117.78,117.97,117.78,117.97,4700.0,85.5808,85.7189,85.5808,85.7189,4700.0
2013-07-23 10:45:00,117.95,118.07,117.9,118.07,23600.0,85.7044,85.7916,85.668,85.7916,23600.0
2013-07-23 10:50:00,118.07,118.18,118.01,118.16,38100.0,85.7916,85.8715,85.748,85.857,38100.0
2013-07-23 10:55:00,118.16,118.2,117.98,118.06,15600.0,85.857,85.886,85.7262,85.7843,15600.0
2013-07-23 11:00:00,118.03,118.11,117.94,117.99,58600.0,85.7625,85.8206,85.6971,85.7334,58600.0
2013-07-23 11:05:00,117.95,117.97,117.93,117.96,3900.0,85.7044,85.7189,85.6898,85.7116,3900.0
2013-07-23 11:10:00,117.98,118.04,117.9,117.9,26300.0,85.7262,85.7698,85.668,85.668,26300.0
2013-07-23 11:15:00,117.96,118.03,117.92,117.99,17500.0,85.7116,85.7625,85.6826,85.7334,17500.0
2013-07-23 11:20:00,117.95,117.99,117.9,117.96,18000.0,85.7044,85.7334,85.668,85.7116,18000.0
2013-07-23 11:25:00,117.95,117.99,117.91,117.94,19700.0,85.7044,85.7334,85.6753,85.6971,19700.0
2013-07-23 11:30:00,118.0,118.0,117.97,117.99,3100.0,85.7407,85.7407,85.7189,85.7334,3100.0
2013-07-23 11:35:00,117.98,118.0,117.95,118.0,5400.0,85.7262,85.7407,85.7044,85.7407,5400.0
2013-07-23 11:40:00,118.0,118.03,117.94,117.97,31600.0,85.7407,85.7625,85.6971,85.7189,31600.0
2013-07-23 11:45:00,117.99,118.02,117.92,118.02,10200.0,85.7334,85.7552,85.6826,85.7552,10200.0
2013-07-23 11:50:00,118.02,118.05,117.91,117.95,3500.0,85.7552,85.777,85.6753,85.7044,3500.0
2013-07-23 11:55:00,117.96,117.98,117.88,117.9,18300.0,85.7116,85.7262,85.6535,85.668,18300.0
2013-07-23 12:00:00,117.88,117.98,117.87,117.96,10500.0,85.6535,85.7262,85.6462,85.7116,10500.0
2013-07-23 12:05:00,117.99,118.0,117.93,117.95,4500.0,85.7334,85.7407,85.6898,85.7044,4500.0
2013-07-23 12:10:00,117.92,117.97,117.9,117.93,21600.0,85.6826,85.7189,85.668,85.6898,21600.0
2013-07-23 12:15:00,117.92,117.92,117.84,117.89,10300.0,85.6826,85.6826,85.6244,85.6608,10300.0
2013-07-23 12:20:00,117.87,117.92,117.87,117.92,1700.0,85.6462,85.6826,85.6462,85.6826,1700.0
2013-07-23 12:25:00,117.92,117.95,117.88,117.94,4700.0,85.6826,85.7044,85.6535,85.6971,4700.0
2013-07-23 12:30:00,117.88,117.94,117.82,117.84,18800.0,85.6535,85.6971,85.6099,85.6244,18800.0
2013-07-23 12:35:00,117.81,117.98,117.77,117.92,14100.0,85.6026,85.7262,85.5736,85.6826,14100.0
2013-07-23 12:40:00,117.92,117.92,117.87,117.87,33500.0,85.6826,85.6826,85.6462,85.6462,33500.0
2013-07-23 12:45:00,117.87,117.95,117.87,117.88,3900.0,85.6462,85.7044,85.6462,85.6535,3900.0
2013-07-23 12:50:00,117.91,117.92,117.76,117.84,3900.0,85.6753,85.6826,85.5663,85.6244,3900.0
2013-07-23 12:55:00,117.83,117.88,117.79,117.81,115700.0,85.6172,85.6535,85.5881,85.6026,115700.0
2013-07-23 13:00:00,117.82,117.92,117.81,117.9,5800.0,85.6099,85.6826,85.6026,85.668,5800.0
2013-07-23 13:05:00,117.91,117.92,117.82,117.84,6600.0,85.6753,85.6826,85.6099,85.6244,6600.0
2013-07-23 13:10:00,117.83,117.87,117.78,117.79,3400.0,85.6172,85.6462,85.5808,85.5881,3400.0
2013-07-23 13:15:00,117.81,117.84,117.69,117.76,15800.0,85.6026,85.6244,85.5154,85.5663,15800.0
2013-07-23 13:20:00,117.75,117.8,117.71,117.72,2400.0,85.559,85.5954,85.53,85.5372,2400.0
2013-07-23 13:25:00,117.73,117.77,117.67,117.72,6500.0,85.5445,85.5736,85.5009,85.5372,6500.0
2013-07-23 13:30:00,117.71,117.75,117.7,117.75,6300.0,85.53,85.559,85.5227,85.559,6300.0
2013-07-23 13:35:00,117.74,117.78,117.73,117.73,7800.0,85.5518,85.5808,85.5445,85.5445,7800.0
2013-07-23 13:40:00,117.76,117.79,117.75,117.78,9000.0,85.5663,85.5881,85.559,85.5808,9000.0
2013-07-23 13:45:00,117.77,117.79,117.67,117.68,10400.0,85.5736,85.5881,85.5009,85.5082,10400.0
2013-07-23 13:50:00,117.66,117.71,117.58,117.59,13000.0,85.4936,85.53,85.4355,85.4428,13000.0
2013-07-23 13:55:00,117.55,117.57,117.44,117.46,12800.0,85.4137,85.4282,85.3338,85.3483,12800.0
2013-07-23 14:00:00,117.46,117.51,117.43,117.48,21500.0,85.3483,85.3847,85.3265,85.3629,21500.0
2013-07-23 14:05:00,117.48,117.57,117.48,117.57,12100.0,85.3629,85.4282,85.3629,85.4282,12100.0
2013-07-23 14:10:00,117.54,117.72,117.54,117.7,14100.0,85.4065,85.5372,85.4065,85.5227,14100.0
2013-07-23 14:15:00,117.69,117.74,117.67,117.7,54200.0,85.5154,85.5518,85.5009,85.5227,54200.0
2013-07-23 14:20:00,117.7,117.73,117.69,117.72,5300.0,85.5227,85.5445,85.5154,85.5372,5300.0
2013-07-23 14:25:00,117.71,117.74,117.68,117.69,24100.0,85.53,85.5518,85.5082,85.5154,24100.0
2013-07-23 14:30:00,117.7,117.71,117.63,117.65,11700.0,85.5227,85.53,85.4718,85.4864,11700.0
2013-07-23 14:35:00,117.65,117.67,117.57,117.57,16000.0,85.4864,85.5009,85.4282,85.4282,16000.0
2013-07-23 14:40:00,117.57,117.73,117.54,117.73,10700.0,85.4282,85.5445,85.4065,85.5445,10700.0
2013-07-23 14:45:00,117.76,117.77,117.68,117.73,6400.0,85.5663,85.5736,85.5082,85.5445,6400.0
2013-07-23 14:50:00,117.74,117.83,117.74,117.83,9200.0,85.5518,85.6172,85.5518,85.6172,9200.0
2013-07-23 14:55:00,117.83,117.86,117.83,117.83,6600.0,85.6172,85.639,85.6172,85.6172,6600.0
2013-07-23 15:00:00,117.82,117.82,117.76,117.8,14000.0,85.6099,85.6099,85.5663,85.5954,14000.0
2013-07-23 15:05:00,117.8,117.85,117.8,117.81,8100.0,85.5954,85.6317,85.5954,85.6026,8100.0
2013-07-23 15:10:00,117.81,117.86,117.73,117.77,11400.0,85.6026,85.639,85.5445,85.5736,11400.0
2013-07-23 15:15:00,117.76,117.77,117.72,117.74,10900.0,85.5663,85.5736,85.5372,85.5518,10900.0
2013-07-23 15:20:00,117.74,117.77,117.72,117.74,13400.0,85.5518,85.5736,85.5372,85.5518,13400.0
2013-07-23 15:25:00,117.75,117.75,117.65,117.69,20500.0,85.559,85.559,85.4864,85.5154,20500.0
2013-07-23 15:30:00,117.7,117.74,117.65,117.67,24600.0,85.5227,85.5518,85.4864,85.5009,24600.0
2013-07-23 15:35:00,117.65,117.69,117.52,117.54,18900.0,85.4864,85.5154,85.3919,85.4065,18900.0
2013-07-23 15:40:00,117.54,117.62,117.49,117.56,42100.0,85.4065,85.4646,85.3701,85.421,42100.0
2013-07-23 15:45:00,117.54,117.6,117.49,117.52,36000.0,85.4065,85.45,85.3701,85.3919,36000.0
2013-07-23 15:50:00,117.52,117.61,117.51,117.55,38600.0,85.3919,85.4573,85.3847,85.4137,38600.0
2013-07-23 15:55:00,117.54,117.71,117.54,117.67,72100.0,85.4065,85.53,85.4065,85.5009,72100.0
2013-07-24 09:30:00,117.76,117.76,117.0,117.39,89900.0,85.5663,85.5663,85.0141,85.2975,89900.0
2013-07-24 09:35:00,117.38,117.47,117.31,117.42,23900.0,85.2902,85.3556,85.2393,85.3193,23900.0
2013-07-24 09:40:00,117.4,117.42,116.83,116.89,122900.0,85.3047,85.3193,84.8906,84.9341,122900.0
2013-07-24 09:45:00,116.9,117.36,116.69,117.27,40000.0,84.9414,85.2757,84.7888,85.2103,40000.0
2013-07-24 09:50:00,117.36,117.4,116.92,116.92,22700.0,85.2757,85.3047,84.9559,84.9559,22700.0
2013-07-24 09:55:00,116.99,117.1,116.5,116.57,21400.0,85.0068,85.0867,84.6508,84.7016,21400.0
2013-07-24 10:00:00,116.5,116.68,116.19,116.31,37900.0,84.6508,84.7816,84.4255,84.5127,37900.0
2013-07-24 10:05:00,116.33,116.45,116.15,116.21,47100.0,84.5272,84.6144,84.3965,84.4401,47100.0
2013-07-24 10:10:00,116.24,116.37,116.06,116.14,35300.0,84.4618,84.5563,84.3311,84.3892,35300.0
2013-07-24 10:15:00,116.1,116.17,115.91,116.06,19300.0,84.3601,84.411,84.2221,84.3311,19300.0
2013-07-24 10:20:00,116.13,116.13,115.84,116.0,14400.0,84.3819,84.3819,84.1712,84.2875,14400.0
2013-07-24 10:25:00,115.98,116.0,115.76,115.84,27900.0,84.2729,84.2875,84.1131,84.1712,27900.0
2013-07-24 10:30:00,115.86,116.01,115.73,116.01,17600.0,84.1857,84.2947,84.0913,84.2947,17600.0
2013-07-24 10:35:00,116.0,116.03,115.87,115.97,16900.0,84.2875,84.3093,84.193,84.2657,16900.0
2013-07-24 10:40:00,116.0,116.06,115.91,116.06,9800.0,84.2875,84.3311,84.2221,84.3311,9800.0
2013-07-24 10:45:00,116.06,116.24,116.01,116.24,9500.0,84.3311,84.4618,84.2947,84.4618,9500.0
2013-07-24 10:50:00,116.22,116.36,116.2,116.33,18700.0,84.4473,84.549,84.4328,84.5272,18700.0
2013-07-24 10:55:00,116.32,116.36,116.12,116.14,16100.0,84.52,84.549,84.3747,84.3892,16100.0
2013-07-24 11:00:00,116.15,116.24,116.0,116.02,15100.0,84.3965,84.4618,84.2875,84.302,15100.0
2013-07-24 11:05:00,116.02,116.02,115.9,115.94,20500.0,84.302,84.302,84.2148,84.2439,20500.0
2013-07-24 11:10:00,115.94,115.97,115.88,115.92,16900.0,84.2439,84.2657,84.2003,84.2293,16900.0
2013-07-24 11:15:00,115.92,116.08,115.89,116.05,16800.0,84.2293,84.3456,84.2075,84.3238,16800.0
2013-07-24 11:20:00,116.07,116.28,116.07,116.23,16600.0,84.3383,84.4909,84.3383,84.4546,16600.0
2013-07-24 11:25:00,116.24,116.35,116.15,116.33,9000.0,84.4618,84.5418,84.3965,84.5272,9000.0
2013-07-24 11:30:00,116.39,116.53,116.32,116.53,11800.0,84.5708,84.6726,84.52,84.6726,11800.0
2013-07-24 11:35:00,116.56,116.56,116.24,116.26,29100.0,84.6944,84.6944,84.4618,84.4764,29100.0
2013-07-24 11:40:00,116.21,116.23,116.1,116.2,7300.0,84.4401,84.4546,84.3601,84.4328,7300.0
2013-07-24 11:45:00,116.2,116.23,116.11,116.15,6800.0,84.4328,84.4546,84.3674,84.3965,6800.0
2013-07-24 11:50:00,116.15,116.27,116.15,116.17,10200.0,84.3965,84.4836,84.3965,84.411,10200.0
2013-07-24 11:55:00,116.2,116.26,116.2,116.21,12900.0,84.4328,84.4764,84.4328,84.4401,12900.0
2013-07-24 12:00:00,116.23,116.33,116.19,116.28,17400.0,84.4546,84.5272,84.4255,84.4909,17400.0
2013-07-24 12:05:00,116.32,116.51,116.27,116.32,23400.0,84.52,84.658,84.4836,84.52,23400.0
2013-07-24 12:10:00,116.34,116.47,116.19,116.21,38500.0,84.5345,84.629,84.4255,84.4401,38500.0
2013-07-24 12:15:00,116.13,116.13,116.0,116.06,11900.0,84.3819,84.3819,84.2875,84.3311,11900.0
2013-07-24 12:20:00,116.06,116.24,116.06,116.07,19800.0,84.3311,84.4618,84.3311,84.3383,19800.0
2013-07-24 12:25:00,116.08,116.21,116.05,116.21,17000.0,84.3456,84.4401,84.3238,84.4401,17000.0
2013-07-24 12:30:00,116.21,116.21,116.05,116.05,24800.0,84.4401,84.4401,84.3238,84.3238,24800.0
2013-07-24 12:35:00,116.04,116.1,116.0,116.0,8200.0,84.3165,84.3601,84.2875,84.2875,8200.0
2013-07-24 12:40:00,116.0,116.2,115.9,116.17,32200.0,84.2875,84.4328,84.2148,84.411,32200.0
2013-07-24 12:45:00,116.13,116.49,116.13,116.43,47200.0,84.3819,84.6435,84.3819,84.5999,47200.0
2013-07-24 12:50:00,116.43,116.5,116.21,116.28,37200.0,84.5999,84.6508,84.4401,84.4909,37200.0
2013-07-24 12:55:00,116.27,116.46,116.2,116.42,34900.0,84.4836,84.6217,84.4328,84.5926,34900.0
2013-07-24 13:00:00,116.42,116.56,116.4,116.44,46300.0,84.5926,84.6944,84.5781,84.6072,46300.0
2013-07-24 13:05:00,116.44,116.49,116.23,116.23,59600.0,84.6072,84.6435,84.4546,84.4546,59600.0
2013-07-24 13:10:00,116.21,116.26,116.03,116.03,17100.0,84.4401,84.4764,84.3093,84.3093,17100.0
2013-07-24 13:15:00,116.03,116.1,115.92,116.07,17600.0,84.3093,84.3601,84.2293,84.3383,17600.0
2013-07-24 13:20:00,116.11,116.17,115.92,115.96,23000.0,84.3674,84.411,84.2293,84.2584,23000.0
2013-07-24 13:25:00,115.96,116.33,115.94,116.2,42000.0,84.2584,84.5272,84.2439,84.4328,42000.0
2013-07-24 13:30:00,116.18,116.28,116.18,116.2,30900.0,84.4183,84.4909,84.4183,84.4328,30900.0
2013-07-24 13:35:00,116.22,116.25,116.2,116.22,11200.0,84.4473,84.4691,84.4328,84.4473,11200.0
2013-07-24 13:40:00,116.2,116.25,116.11,116.25,43500.0,84.4328,84.4691,84.3674,84.4691,43500.0
2013-07-24 13:45:00,116.22,116.32,116.22,116.31,8500.0,84.4473,84.52,84.4473,84.5127,8500.0
2013-07-24 13:50:00,116.31,116.34,116.25,116.25,19600.0,84.5127,84.5345,84.4691,84.4691,19600.0
2013-07-24 13:55:00,116.25,116.31,116.23,116.29,23100.0,84.4691,84.5127,84.4546,84.4982,23100.0
2013-07-24 14:00:00,116.3,116.3,116.24,116.27,16200.0,84.5054,84.5054,84.4618,84.4836,16200.0
2013-07-24 14:05:00,116.26,116.31,116.25,116.29,12800.0,84.4764,84.5127,84.4691,84.4982,12800.0
2013-07-24 14:10:00,116.29,116.33,116.26,116.28,24000.0,84.4982,84.5272,84.4764,84.4909,24000.0
2013-07-24 14:15:00,116.29,116.29,115.95,115.98,26400.0,84.4982,84.4982,84.2511,84.2729,26400.0
2013-07-24 14:20:00,115.99,116.24,115.98,116.24,31000.0,84.2802,84.4618,84.2729,84.4618,31000.0
2013-07-24 14:25:00,116.23,116.27,116.21,116.24,34400.0,84.4546,84.4836,84.4401,84.4618,34400.0
2013-07-24 14:30:00,116.23,116.25,116.2,116.22,29300.0,84.4546,84.4691,84.4328,84.4473,29300.0
2013-07-24 14:35:00,116.23,116.24,116.05,116.07,42900.0,84.4546,84.4618,84.3238,84.3383,42900.0
2013-07-24 14:40:00,116.06,116.15,116.06,116.15,14000.0,84.3311,84.3965,84.3311,84.3965,14000.0
2013-07-24 14:45:00,116.12,116.25,116.08,116.23,14800.0,84.3747,84.4691,84.3456,84.4546,14800.0
2013-07-24 14:50:00,116.22,116.25,116.18,116.22,42400.0,84.4473,84.4691,84.4183,84.4473,42400.0
2013-07-24 14:55:00,116.22,116.3,116.21,116.26,16100.0,84.4473,84.5054,84.4401,84.4764,16100.0
2013-07-24 15:00:00,116.28,116.3,116.22,116.23,20500.0,84.4909,84.5054,84.4473,84.4546,20500.0
2013-07-24 15:05:00,116.25,116.33,116.24,116.3,28400.0,84.4691,84.5272,84.4618,84.5054,28400.0
2013-07-24 15:10:00,116.29,116.29,116.07,116.07,22500.0,84.4982,84.4982,84.3383,84.3383,22500.0
2013-07-24 15:15:00,116.06,116.1,116.01,116.03,22500.0,84.3311,84.3601,84.2947,84.3093,22500.0
2013-07-24 15:20:00,116.0,116.24,116.0,116.11,22300.0,84.2875,84.4618,84.2875,84.3674,22300.0
2013-07-24 15:25:00,116.11,116.17,116.05,116.05,28900.0,84.3674,84.411,84.3238,84.3238,28900.0
2013-07-24 15:30:00,116.04,116.15,115.97,116.05,51100.0,84.3165,84.3965,84.2657,84.3238,51100.0
2013-07-24 15:35:00,116.06,116.15,116.05,116.07,22500.0,84.3311,84.3965,84.3238,84.3383,22500.0
2013-07-24 15:40:00,116.07,116.19,116.07,116.11,29600.0,84.3383,84.4255,84.3383,84.3674,29600.0
2013-07-24 15:45:00,116.11,116.16,116.04,116.09,29900.0,84.3674,84.4037,84.3165,84.3529,29900.0
2013-07-24 15:50:00,116.08,116.13,116.0,116.07,51400.0,84.3456,84.3819,84.2875,84.3383,51400.0
2013-07-24 15:55:00,116.07,116.29,116.06,116.23,97200.0,84.3383,84.4982,84.3311,84.4546,97200.0
2013-07-25 09:30:00,115.65,115.75,115.3,115.56,53700.0,84.0331,84.1058,83.7788,83.9678,53700.0
2013-07-25 09:35:00,115.51,116.25,115.46,115.98,37400.0,83.9314,84.4691,83.8951,84.2729,37400.0
2013-07-25 09:40:00,115.97,116.32,115.97,116.2,36200.0,84.2657,84.52,84.2657,84.4328,36200.0
2013-07-25 09:45:00,116.14,116.98,116.14,116.77,31000.0,84.3892,84.9995,84.3892,84.847,31000.0
2013-07-25 09:50:00,116.78,117.1,116.75,116.85,8100.0,84.8542,85.0867,84.8324,84.9051,8100.0
2013-07-25 09:55:00,116.79,116.8,116.5,116.5,8100.0,84.8615,84.8688,84.6508,84.6508,8100.0
2013-07-25 10:00:00,116.51,116.79,116.48,116.59,16800.0,84.658,84.8615,84.6362,84.7162,16800.0
2013-07-25 10:05:00,116.53,116.59,116.44,116.48,8000.0,84.6726,84.7162,84.6072,84.6362,8000.0
2013-07-25 10:10:00,116.49,116.62,116.31,116.35,24200.0,84.6435,84.738,84.5127,84.5418,24200.0
2013-07-25 10:15:00,116.35,116.35,116.19,116.28,4400.0,84.5418,84.5418,84.4255,84.4909,4400.0
2013-07-25 10:20:00,116.23,116.28,115.95,116.05,13200.0,84.4546,84.4909,84.2511,84.3238,13200.0
2013-07-25 10:25:00,115.95,116.06,115.89,116.06,8000.0,84.2511,84.3311,84.2075,84.3311,8000.0
2013-07-25 10:30:00,116.0,116.15,115.94,115.95,8700.0,84.2875,84.3965,84.2439,84.2511,8700.0
2013-07-25 10:35:00,115.91,116.11,115.86,116.06,25300.0,84.2221,84.3674,84.1857,84.3311,25300.0
2013-07-25 10:40:00,116.04,116.37,115.97,116.34,25600.0,84.3165,84.5563,84.2657,84.5345,25600.0
2013-07-25 10:45:00,116.33,116.37,116.22,116.33,9800.0,84.5272,84.5563,84.4473,84.5272,9800.0
2013-07-25 10:50:00,116.33,116.69,116.33,116.47,28700.0,84.5272,84.7888,84.5272,84.629,28700.0
2013-07-25 10:55:00,116.45,116.58,116.31,116.33,13400.0,84.6144,84.7089,84.5127,84.5272,13400.0
2013-07-25 11:00:00,116.33,116.5,116.21,116.29,12200.0,84.5272,84.6508,84.4401,84.4982,12200.0
2013-07-25 11:05:00,116.22,116.33,116.19,116.25,8300.0,84.4473,84.5272,84.4255,84.4691,8300.0
2013-07-25 11:10:00,116.3,116.42,116.27,116.39,4800.0,84.5054,84.5926,84.4836,84.5708,4800.0
2013-07-25 11:15:00,116.42,116.48,116.29,116.41,8600.0,84.5926,84.6362,84.4982,84.5854,8600.0
2013-07-25 11:20:00,116.3,116.4,116.23,116.25,8600.0,84.5054,84.5781,84.4546,84.4691,8600.0
2013-07-25 11:25:00,116.25,116.3,116.24,116.29,3100.0,84.4691,84.5054,84.4618,84.4982,3100.0
2013-07-25 11:30:00,116.27,116.31,116.21,116.21,38000.0,84.4836,84.5127,84.4401,84.4401,38000.0
2013-07-25 11:35:00,116.22,116.31,116.21,116.21,24700.0,84.4473,84.5127,84.4401,84.4401,24700.0
2013-07-25 11:40:00,116.25,116.34,116.23,116.27,14200.0,84.4691,84.5345,84.4546,84.4836,14200.0
2013-07-25 11:45:00,116.29,116.34,116.26,116.31,3100.0,84.4982,84.5345,84.4764,84.5127,3100.0
2013-07-25 11:50:00,116.31,116.32,116.22,116.27,3500.0,84.5127,84.52,84.4473,84.4836,3500.0
2013-07-25 11:55:00,116.28,116.31,116.18,116.22,22000.0,84.4909,84.5127,84.4183,84.4473,22000.0
2013-07-25 12:00:00,116.2,116.26,116.18,116.24,6700.0,84.4328,84.4764,84.4183,84.4618,6700.0
2013-07-25 12:05:00,116.24,116.32,116.24,116.32,5900.0,84.4618,84.52,84.4618,84.52,5900.0
2013-07-25 12:10:00,116.31,116.38,116.29,116.38,3100.0,84.5127,84.5636,84.4982,84.5636,3100.0
2013-07-25 12:15:00,116.38,116.49,116.38,116.46,6900.0,84.5636,84.6435,84.5636,84.6217,6900.0
2013-07-25 12:20:00,116.45,116.6,116.42,116.5,10400.0,84.6144,84.7234,84.5926,84.6508,10400.0
2013-07-25 12:25:00,116.52,116.52,116.47,116.47,2500.0,84.6653,84.6653,84.629,84.629,2500.0
2013-07-25 12:30:00,116.5,116.55,116.48,116.5,3300.0,84.6508,84.6871,84.6362,84.6508,3300.0
2013-07-25 12:35:00,116.52,116.65,116.52,116.62,6900.0,84.6653,84.7598,84.6653,84.738,6900.0
2013-07-25 12:40:00,116.62,116.64,116.53,116.59,16700.0,84.738,84.7525,84.6726,84.7162,16700.0
2013-07-25 12:45:00,116.62,116.76,116.61,116.73,16800.0,84.738,84.8397,84.7307,84.8179,16800.0
2013-07-25 12:50:00,116.73,116.76,116.66,116.72,14800.0,84.8179,84.8397,84.767,84.8106,14800.0
2013-07-25 12:55:00,116.68,116.76,116.68,116.76,4000.0,84.7816,84.8397,84.7816,84.8397,4000.0
2013-07-25 13:00:00,116.74,116.78,116.66,116.78,15000.0,84.8252,84.8542,84.767,84.8542,15000.0
2013-07-25 13:05:00,116.75,116.77,116.67,116.67,2200.0,84.8324,84.847,84.7743,84.7743,2200.0
2013-07-25 13:10:00,116.67,116.7,116.58,116.58,2800.0,84.7743,84.7961,84.7089,84.7089,2800.0
2013-07-25 13:15:00,116.54,116.56,116.45,116.52,9400.0,84.6798,84.6944,84.6144,84.6653,9400.0
2013-07-25 13:20:00,116.54,116.69,116.54,116.69,4600.0,84.6798,84.7888,84.6798,84.7888,4600.0
2013-07-25 13:25:00,116.68,116.72,116.56,116.7,4000.0,84.7816,84.8106,84.6944,84.7961,4000.0
2013-07-25 13:30:00,116.68,116.69,116.63,116.65,5900.0,84.7816,84.7888,84.7452,84.7598,5900.0
2013-07-25 13:35:00,116.64,116.64,116.51,116.58,7800.0,84.7525,84.7525,84.658,84.7089,7800.0
2013-07-25 13:40:00,116.56,116.57,116.45,116.45,3200.0,84.6944,84.7016,84.6144,84.6144,3200.0
2013-07-25 13:45:00,116.43,116.43,116.34,116.35,4300.0,84.5999,84.5999,84.5345,84.5418,4300.0
2013-07-25 13:50:00,116.38,116.42,116.32,116.36,7700.0,84.5636,84.5926,84.52,84.549,7700.0
2013-07-25 13:55:00,116.37,116.41,116.37,116.41,3500.0,84.5563,84.5854,84.5563,84.5854,3500.0
2013-07-25 14:00:00,116.41,116.63,116.41,116.63,15500.0,84.5854,84.7452,84.5854,84.7452,15500.0
2013-07-25 14:05:00,116.6,116.62,116.59,116.59,3500.0,84.7234,84.738,84.7162,84.7162,3500.0
2013-07-25 14:10:00,116.61,116.62,116.54,116.54,3200.0,84.7307,84.738,84.6798,84.6798,3200.0
2013-07-25 14:15:00,116.53,116.53,116.39,116.39,6300.0,84.6726,84.6726,84.5708,84.5708,6300.0
2013-07-25 14:20:00,116.37,116.39,116.24,116.24,20300.0,84.5563,84.5708,84.4618,84.4618,20300.0
2013-07-25 14:25:00,116.25,116.25,116.08,116.14,17800.0,84.4691,84.4691,84.3456,84.3892,17800.0
2013-07-25 14:30:00,116.13,116.22,116.13,116.21,24200.0,84.3819,84.4473,84.3819,84.4401,24200.0
2013-07-25 14:35:00,116.23,116.3,116.22,116.3,4400.0,84.4546,84.5054,84.4473,84.5054,4400.0
2013-07-25 14:40:00,116.32,116.33,116.27,116.3,7400.0,84.52,84.5272,84.4836,84.5054,7400.0
2013-07-25 14:45:00,116.29,116.38,116.27,116.32,30800.0,84.4982,84.5636,84.4836,84.52,30800.0
2013-07-25 14:50:00,116.34,116.39,116.28,116.35,23100.0,84.5345,84.5708,84.4909,84.5418,23100.0
2013-07-25 14:55:00,116.35,116.4,116.29,116.38,9600.0,84.5418,84.5781,84.4982,84.5636,9600.0
2013-07-25 15:00:00,116.34,116.36,116.29,116.35,9000.0,84.5345,84.549,84.4982,84.5418,9000.0
2013-07-25 15:05:00,116.35,116.48,116.31,116.38,13400.0,84.5418,84.6362,84.5127,84.5636,13400.0
2013-07-25 15:10:00,116.39,116.51,116.34,116.39,10800.0,84.5708,84.658,84.5345,84.5708,10800.0
2013-07-25 15:15:00,116.42,116.46,116.3,116.3,11700.0,84.5926,84.6217,84.5054,84.5054,11700.0
2013-07-25 15:20:00,116.31,116.38,116.25,116.38,16000.0,84.5127,84.5636,84.4691,84.5636,16000.0
2013-07-25 15:25:00,116.37,116.45,116.36,116.37,14300.0,84.5563,84.6144,84.549,84.5563,14300.0
2013-07-25 15:30:00,116.38,116.48,116.32,116.32,18600.0,84.5636,84.6362,84.52,84.52,18600.0
2013-07-25 15:35:00,116.32,116.53,116.3,116.4,20000.0,84.52,84.6726,84.5054,84.5781,20000.0
2013-07-25 15:40:00,116.43,116.54,116.39,116.41,21300.0,84.5999,84.6798,84.5708,84.5854,21300.0
2013-07-25 15:45:00,116.42,116.42,116.28,116.3,28000.0,84.5926,84.5926,84.4909,84.5054,28000.0
2013-07-25 15:50:00,116.3,116.39,116.29,116.36,37700.0,84.5054,84.5708,84.4982,84.549,37700.0
2013-07-25 15:55:00,116.35,116.59,116.29,116.56,41300.0,84.5418,84.7162,84.4982,84.6944,41300.0
2013-07-26 09:30:00,115.9,116.54,115.64,115.91,74400.0,84.2148,84.6798,84.0259,84.2221,74400.0
2013-07-26 09:35:00,116.0,116.19,115.9,115.99,98700.0,84.2875,84.4255,84.2148,84.2802,98700.0
2013-07-26 09:40:00,116.06,116.14,115.97,115.97,7600.0,84.3311,84.3892,84.2657,84.2657,7600.0
2013-07-26 09:45:00,115.92,116.04,115.91,115.91,8300.0,84.2293,84.3165,84.2221,84.2221,8300.0
2013-07-26 09:50:00,115.98,115.98,115.53,115.58,21100.0,84.2729,84.2729,83.946,83.9823,21100.0
2013-07-26 09:55:00,115.6,115.95,115.6,115.92,5600.0,83.9968,84.2511,83.9968,84.2293,5600.0
2013-07-26 10:00:00,115.92,116.05,115.81,115.83,10200.0,84.2293,84.3238,84.1494,84.1639,10200.0
2013-07-26 10:05:00,115.85,116.01,115.8,115.96,16400.0,84.1785,84.2947,84.1421,84.2584,16400.0
2013-07-26 10:10:00,115.93,116.0,115.71,116.0,39000.0,84.2366,84.2875,84.0767,84.2875,39000.0
2013-07-26 10:15:00,116.0,116.01,115.88,115.99,7500.0,84.2875,84.2947,84.2003,84.2802,7500.0
2013-07-26 10:20:00,115.98,116.06,115.96,116.05,4300.0,84.2729,84.3311,84.2584,84.3238,4300.0
2013-07-26 10:25:00,116.09,116.16,115.97,115.99,5000.0,84.3529,84.4037,84.2657,84.2802,5000.0
2013-07-26 10:30:00,115.95,116.0,115.83,115.91,2900.0,84.2511,84.2875,84.1639,84.2221,2900.0
2013-07-26 10:35:00,115.96,116.02,115.91,116.02,7300.0,84.2584,84.302,84.2221,84.302,7300.0
2013-07-26 10:40:00,116.05,116.35,116.03,116.35,10400.0,84.3238,84.5418,84.3093,84.5418,10400.0
2013-07-26 10:45:00,116.36,116.36,115.93,116.03,31600.0,84.549,84.549,84.2366,84.3093,31600.0
2013-07-26 10:50:00,116.03,116.04,115.81,115.81,68800.0,84.3093,84.3165,84.1494,84.1494,68800.0
2013-07-26 10:55:00,115.8,115.87,115.7,115.74,6600.0,84.1421,84.193,84.0695,84.0985,6600.0
2013-07-26 11:00:00,115.79,115.79,115.65,115.79,3300.0,84.1349,84.1349,84.0331,84.1349,3300.0
2013-07-26 11:05:00,115.83,116.0,115.78,115.92,12800.0,84.1639,84.2875,84.1276,84.2293,12800.0
2013-07-26 11:10:00,115.95,116.04,115.83,116.02,27900.0,84.2511,84.3165,84.1639,84.302,27900.0
2013-07-26 11:15:00,115.98,116.0,115.89,115.97,31700.0,84.2729,84.2875,84.2075,84.2657,31700.0
2013-07-26 11:20:00,115.95,115.99,115.92,115.95,21300.0,84.2511,84.2802,84.2293,84.2511,21300.0
2013-07-26 11:25:00,115.97,115.98,115.76,115.94,50000.0,84.2657,84.2729,84.1131,84.2439,50000.0
2013-07-26 11:30:00,115.96,115.97,115.65,115.71,21800.0,84.2584,84.2657,84.0331,84.0767,21800.0
2013-07-26 11:35:00,115.72,115.78,115.67,115.78,4500.0,84.084,84.1276,84.0477,84.1276,4500.0
2013-07-26 11:40:00,115.81,115.82,115.7,115.7,1500.0,84.1494,84.1567,84.0695,84.0695,1500.0
2013-07-26 11:45:00,115.76,115.82,115.75,115.77,9800.0,84.1131,84.1567,84.1058,84.1203,9800.0
2013-07-26 11:50:00,115.76,115.86,115.57,115.57,12700.0,84.1131,84.1857,83.975,83.975,12700.0
2013-07-26 11:55:00,115.55,115.65,115.5,115.5,6500.0,83.9605,84.0331,83.9242,83.9242,6500.0
2013-07-26 12:00:00,115.51,115.58,115.5,115.52,6100.0,83.9314,83.9823,83.9242,83.9387,6100.0
2013-07-26 12:05:00,115.51,115.8,115.51,115.79,15300.0,83.9314,84.1421,83.9314,84.1349,15300.0
2013-07-26 12:10:00,115.78,115.93,115.78,115.8,8000.0,84.1276,84.2366,84.1276,84.1421,8000.0
2013-07-26 12:15:00,115.8,115.87,115.73,115.76,2900.0,84.1421,84.193,84.0913,84.1131,2900.0
2013-07-26 12:20:00,115.75,115.78,115.57,115.66,6300.0,84.1058,84.1276,83.975,84.0404,6300.0
2013-07-26 12:25:00,115.66,115.86,115.64,115.79,3700.0,84.0404,84.1857,84.0259,84.1349,3700.0
2013-07-26 12:30:00,115.79,115.92,115.79,115.92,4800.0,84.1349,84.2293,84.1349,84.2293,4800.0
2013-07-26 12:35:00,115.89,115.96,115.82,115.82,17100.0,84.2075,84.2584,84.1567,84.1567,17100.0
2013-07-26 12:40:00,115.83,115.84,115.64,115.74,5900.0,84.1639,84.1712,84.0259,84.0985,5900.0
2013-07-26 12:45:00,115.75,115.84,115.72,115.82,35900.0,84.1058,84.1712,84.084,84.1567,35900.0
2013-07-26 12:50:00,115.81,115.95,115.81,115.85,15900.0,84.1494,84.2511,84.1494,84.1785,15900.0
2013-07-26 12:55:00,115.81,115.91,115.79,115.86,9900.0,84.1494,84.2221,84.1349,84.1857,9900.0
2013-07-26 13:00:00,115.84,115.86,115.8,115.86,4500.0,84.1712,84.1857,84.1421,84.1857,4500.0
2013-07-26 13:05:00,115.85,115.99,115.85,115.9,5700.0,84.1785,84.2802,84.1785,84.2148,5700.0
2013-07-26 13:10:00,115.89,115.92,115.78,115.82,8100.0,84.2075,84.2293,84.1276,84.1567,8100.0
2013-07-26 13:15:00,115.84,115.94,115.81,115.91,6100.0,84.1712,84.2439,84.1494,84.2221,6100.0
2013-07-26 13:20:00,115.96,115.98,115.82,115.91,5900.0,84.2584,84.2729,84.1567,84.2221,5900.0
2013-07-26 13:25:00,115.9,115.96,115.85,115.85,6500.0,84.2148,84.2584,84.1785,84.1785,6500.0
2013-07-26 13:30:00,115.85,115.89,115.82,115.89,3000.0,84.1785,84.2075,84.1567,84.2075,3000.0
2013-07-26 13:35:00,115.91,115.94,115.81,115.86,36300.0,84.2221,84.2439,84.1494,84.1857,36300.0
2013-07-26 13:40:00,115.82,115.95,115.82,115.82,10900.0,84.1567,84.2511,84.1567,84.1567,10900.0
2013-07-26 13:45:00,115.82,115.84,115.8,115.83,8400.0,84.1567,84.1712,84.1421,84.1639,8400.0
2013-07-26 13:50:00,115.82,115.91,115.81,115.89,4600.0,84.1567,84.2221,84.1494,84.2075,4600.0
2013-07-26 13:55:00,115.88,115.93,115.82,115.84,5800.0,84.2003,84.2366,84.1567,84.1712,5800.0
2013-07-26 14:00:00,115.82,115.83,115.73,115.76,3700.0,84.1567,84.1639,84.0913,84.1131,3700.0
2013-07-26 14:05:00,115.76,115.87,115.75,115.8,4800.0,84.1131,84.193,84.1058,84.1421,4800.0
2013-07-26 14:10:00,115.81,115.92,115.79,115.82,16900.0,84.1494,84.2293,84.1349,84.1567,16900.0
2013-07-26 14:15:00,115.81,115.81,115.67,115.67,106300.0,84.1494,84.1494,84.0477,84.0477,106300.0
2013-07-26 14:20:00,115.67,115.69,115.54,115.58,9600.0,84.0477,84.0622,83.9532,83.9823,9600.0
2013-07-26 14:25:00,115.58,115.59,115.4,115.42,10400.0,83.9823,83.9895,83.8515,83.866,10400.0
2013-07-26 14:30:00,115.4,115.62,115.37,115.59,10700.0,83.8515,84.0113,83.8297,83.9895,10700.0
2013-07-26 14:35:00,115.59,115.78,115.59,115.72,9100.0,83.9895,84.1276,83.9895,84.084,9100.0
2013-07-26 14:40:00,115.7,115.85,115.7,115.82,9500.0,84.0695,84.1785,84.0695,84.1567,9500.0
2013-07-26 14:45:00,115.83,115.89,115.76,115.78,7800.0,84.1639,84.2075,84.1131,84.1276,7800.0
2013-07-26 14:50:00,115.81,115.96,115.8,115.89,8600.0,84.1494,84.2584,84.1421,84.2075,8600.0
2013-07-26 14:55:00,115.9,115.91,115.85,115.86,8500.0,84.2148,84.2221,84.1785,84.1857,8500.0
2013-07-26 15:00:00,115.85,115.86,115.75,115.79,13300.0,84.1785,84.1857,84.1058,84.1349,13300.0
2013-07-26 15:05:00,115.78,115.86,115.73,115.83,10400.0,84.1276,84.1857,84.0913,84.1639,10400.0
2013-07-26 15:10:00,115.84,115.86,115.71,115.75,8100.0,84.1712,84.1857,84.0767,84.1058,8100.0
2013-07-26 15:15:00,115.76,115.82,115.69,115.8,10400.0,84.1131,84.1567,84.0622,84.1421,10400.0
2013-07-26 15:20:00,115.79,115.88,115.74,115.77,9700.0,84.1349,84.2003,84.0985,84.1203,9700.0
2013-07-26 15:25:00,115.79,115.83,115.73,115.77,9400.0,84.1349,84.1639,84.0913,84.1203,9400.0
2013-07-26 15:30:00,115.78,115.78,115.65,115.69,20300.0,84.1276,84.1276,84.0331,84.0622,20300.0
2013-07-26 15:35:00,115.7,115.82,115.7,115.82,13100.0,84.0695,84.1567,84.0695,84.1567,13100.0
2013-07-26 15:40:00,115.82,115.91,115.77,115.8,25100.0,84.1567,84.2221,84.1203,84.1421,25100.0
2013-07-26 15:45:00,115.8,115.88,115.75,115.82,33700.0,84.1421,84.2003,84.1058,84.1567,33700.0
2013-07-26 15:50:00,115.8,115.91,115.73,115.88,67000.0,84.1421,84.2221,84.0913,84.2003,67000.0
2013-07-26 15:55:00,115.86,115.93,115.84,115.88,69200.0,84.1857,84.2366,84.1712,84.2003,69200.0
2013-07-29 09:30:00,115.89,116.49,115.5,116.15,22800.0,84.2075,84.6435,83.9242,84.3965,22800.0
2013-07-29 09:35:00,116.23,116.71,116.15,116.59,13200.0,84.4546,84.8034,84.3965,84.7162,13200.0
2013-07-29 09:40:00,116.6,116.86,116.42,116.86,19000.0,84.7234,84.9124,84.5926,84.9124,19000.0
2013-07-29 09:45:00,116.86,117.0,116.76,116.96,31500.0,84.9124,85.0141,84.8397,84.985,31500.0
2013-07-29 09:50:00,116.89,116.96,116.58,116.81,10600.0,84.9341,84.985,84.7089,84.876,10600.0
2013-07-29 09:55:00,116.81,117.05,116.67,116.93,26300.0,84.876,85.0504,84.7743,84.9632,26300.0
2013-07-29 10:00:00,116.88,116.91,116.72,116.85,17300.0,84.9269,84.9487,84.8106,84.9051,17300.0
2013-07-29 10:05:00,116.88,116.92,116.67,116.81,22600.0,84.9269,84.9559,84.7743,84.876,22600.0
2013-07-29 10:10:00,116.76,116.81,116.56,116.67,16000.0,84.8397,84.876,84.6944,84.7743,16000.0
2013-07-29 10:15:00,116.74,116.74,116.51,116.6,20300.0,84.8252,84.8252,84.658,84.7234,20300.0
2013-07-29 10:20:00,116.62,116.68,116.5,116.68,22900.0,84.738,84.7816,84.6508,84.7816,22900.0
2013-07-29 10:25:00,116.66,116.71,116.44,116.71,14800.0,84.767,84.8034,84.6072,84.8034,14800.0
2013-07-29 10:30:00,116.71,116.76,116.39,116.43,14300.0,84.8034,84.8397,84.5708,84.5999,14300.0
2013-07-29 10:35:00,116.44,116.63,116.44,116.6,7500.0,84.6072,84.7452,84.6072,84.7234,7500.0
2013-07-29 10:40:00,116.58,116.63,116.33,116.35,19400.0,84.7089,84.7452,84.5272,84.5418,19400.0
2013-07-29 10:45:00,116.42,116.7,116.37,116.7,2800.0,84.5926,84.7961,84.5563,84.7961,2800.0
2013-07-29 10:50:00,116.7,116.8,116.52,116.52,54300.0,84.7961,84.8688,84.6653,84.6653,54300.0
2013-07-29 10:55:00,116.57,116.71,116.57,116.68,3700.0,84.7016,84.8034,84.7016,84.7816,3700.0
2013-07-29 11:00:00,116.68,116.82,116.68,116.7,6700.0,84.7816,84.8833,84.7816,84.7961,6700.0
2013-07-29 11:05:00,116.65,116.65,116.35,116.45,10100.0,84.7598,84.7598,84.5418,84.6144,10100.0
2013-07-29 11:10:00,116.48,116.49,116.13,116.33,8800.0,84.6362,84.6435,84.3819,84.5272,8800.0
2013-07-29 11:15:00,116.29,116.29,116.19,116.28,12100.0,84.4982,84.4982,84.4255,84.4909,12100.0
2013-07-29 11:20:00,116.28,116.47,116.23,116.23,17800.0,84.4909,84.629,84.4546,84.4546,17800.0
2013-07-29 11:25:00,116.23,116.39,116.23,116.33,14900.0,84.4546,84.5708,84.4546,84.5272,14900.0
2013-07-29 11:30:00,116.33,116.39,116.31,116.35,7300.0,84.5272,84.5708,84.5127,84.5418,7300.0
2013-07-29 11:35:00,116.32,116.38,116.24,116.31,7400.0,84.52,84.5636,84.4618,84.5127,7400.0
2013-07-29 11:40:00,116.26,116.39,116.22,116.36,12000.0,84.4764,84.5708,84.4473,84.549,12000.0
2013-07-29 11:45:00,116.38,116.39,116.22,116.28,24700.0,84.5636,84.5708,84.4473,84.4909,24700.0
2013-07-29 11:50:00,116.3,116.36,116.24,116.25,7000.0,84.5054,84.549,84.4618,84.4691,7000.0
2013-07-29 11:55:00,116.22,116.26,115.96,115.96,40300.0,84.4473,84.4764,84.2584,84.2584,40300.0
2013-07-29 12:00:00,115.99,116.02,115.95,116.01,6800.0,84.2802,84.302,84.2511,84.2947,6800.0
2013-07-29 12:05:00,115.97,116.08,115.97,116.04,9900.0,84.2657,84.3456,84.2657,84.3165,9900.0
2013-07-29 12:10:00,116.08,116.09,116.0,116.05,4600.0,84.3456,84.3529,84.2875,84.3238,4600.0
2013-07-29 12:15:00,116.07,116.11,116.04,116.04,2300.0,84.3383,84.3674,84.3165,84.3165,2300.0
2013-07-29 12:20:00,116.04,116.05,115.91,115.95,18700.0,84.3165,84.3238,84.2221,84.2511,18700.0
2013-07-29 12:25:00,115.94,116.04,115.93,116.03,3000.0,84.2439,84.3165,84.2366,84.3093,3000.0
2013-07-29 12:30:00,116.04,116.04,116.02,116.04,1600.0,84.3165,84.3165,84.302,84.3165,1600.0
2013-07-29 12:35:00,116.05,116.07,116.01,116.04,3000.0,84.3238,84.3383,84.2947,84.3165,3000.0
2013-07-29 12:40:00,116.0,116.08,116.0,116.03,12200.0,84.2875,84.3456,84.2875,84.3093,12200.0
2013-07-29 12:45:00,116.02,116.15,116.0,116.15,1700.0,84.302,84.3965,84.2875,84.3965,1700.0
2013-07-29 12:50:00,116.15,116.27,116.14,116.23,12600.0,84.3965,84.4836,84.3892,84.4546,12600.0
2013-07-29 12:55:00,116.23,116.3,116.2,116.3,3300.0,84.4546,84.5054,84.4328,84.5054,3300.0
2013-07-29 13:00:00,116.26,116.29,116.2,116.25,6900.0,84.4764,84.4982,84.4328,84.4691,6900.0
2013-07-29 13:05:00,116.25,116.34,116.22,116.29,8500.0,84.4691,84.5345,84.4473,84.4982,8500.0
2013-07-29 13:10:00,116.31,116.38,116.29,116.35,9600.0,84.5127,84.5636,84.4982,84.5418,9600.0
2013-07-29 13:15:00,116.32,116.5,116.32,116.4,18400.0,84.52,84.6508,84.52,84.5781,18400.0
2013-07-29 13:20:00,116.43,116.47,116.39,116.4,2600.0,84.5999,84.629,84.5708,84.5781,2600.0
2013-07-29 13:25:00,116.4,116.47,116.38,116.41,18100.0,84.5781,84.629,84.5636,84.5854,18100.0
2013-07-29 13:30:00,116.4,116.45,116.4,116.4,4000.0,84.5781,84.6144,84.5781,84.5781,4000.0
2013-07-29 13:35:00,116.43,116.43,116.29,116.38,15800.0,84.5999,84.5999,84.4982,84.5636,15800.0
2013-07-29 13:40:00,116.36,116.44,116.27,116.35,14700.0,84.549,84.6072,84.4836,84.5418,14700.0
2013-07-29 13:45:00,116.35,116.36,116.24,116.28,28300.0,84.5418,84.549,84.4618,84.4909,28300.0
2013-07-29 13:50:00,116.31,116.33,116.25,116.33,4900.0,84.5127,84.5272,84.4691,84.5272,4900.0
2013-07-29 13:55:00,116.3,116.33,116.2,116.28,11600.0,84.5054,84.5272,84.4328,84.4909,11600.0
2013-07-29 14:00:00,116.27,116.44,116.23,116.44,25500.0,84.4836,84.6072,84.4546,84.6072,25500.0
2013-07-29 14:05:00,116.45,116.45,116.36,116.4,8200.0,84.6144,84.6144,84.549,84.5781,8200.0
2013-07-29 14:10:00,116.41,116.45,116.35,116.36,7700.0,84.5854,84.6144,84.5418,84.549,7700.0
2013-07-29 14:15:00,116.37,116.4,116.27,116.32,12800.0,84.5563,84.5781,84.4836,84.52,12800.0
2013-07-29 14:20:00,116.31,116.46,116.3,116.46,7700.0,84.5127,84.6217,84.5054,84.6217,7700.0
2013-07-29 14:25:00,116.47,116.55,116.4,116.55,8700.0,84.629,84.6871,84.5781,84.6871,8700.0
2013-07-29 14:30:00,116.55,116.6,116.51,116.54,21700.0,84.6871,84.7234,84.658,84.6798,21700.0
2013-07-29 14:35:00,116.5,116.69,116.43,116.45,12500.0,84.6508,84.7888,84.5999,84.6144,12500.0
2013-07-29 14:40:00,116.48,116.63,116.48,116.63,5800.0,84.6362,84.7452,84.6362,84.7452,5800.0
2013-07-29 14:45:00,116.6,116.7,116.57,116.65,72900.0,84.7234,84.7961,84.7016,84.7598,72900.0
2013-07-29 14:50:00,116.64,116.64,116.45,116.52,11500.0,84.7525,84.7525,84.6144,84.6653,11500.0
2013-07-29 14:55:00,116.5,116.58,116.28,116.3,26000.0,84.6508,84.7089,84.4909,84.5054,26000.0
2013-07-29 15:00:00,116.35,116.53,116.28,116.42,7500.0,84.5418,84.6726,84.4909,84.5926,7500.0
2013-07-29 15:05:00,116.42,116.52,116.41,116.43,37000.0,84.5926,84.6653,84.5854,84.5999,37000.0
2013-07-29 15:10:00,116.48,116.67,116.45,116.61,31400.0,84.6362,84.7743,84.6144,84.7307,31400.0
2013-07-29 15:15:00,116.62,116.62,116.41,116.47,8600.0,84.738,84.738,84.5854,84.629,8600.0
2013-07-29 15:20:00,116.45,116.49,116.39,116.48,13100.0,84.6144,84.6435,84.5708,84.6362,13100.0
2013-07-29 15:25:00,116.5,116.52,116.38,116.47,14200.0,84.6508,84.6653,84.5636,84.629,14200.0
2013-07-29 15:30:00,116.43,116.64,116.43,116.52,22200.0,84.5999,84.7525,84.5999,84.6653,22200.0
2013-07-29 15:35:00,116.51,116.54,116.48,116.5,24500.0,84.658,84.6798,84.6362,84.6508,24500.0
2013-07-29 15:40:00,116.5,116.5,116.38,116.47,52500.0,84.6508,84.6508,84.5636,84.629,52500.0
2013-07-29 15:45:00,116.5,116.54,116.36,116.45,46500.0,84.6508,84.6798,84.549,84.6144,46500.0
2013-07-29 15:50:00,116.46,116.46,116.24,116.32,94900.0,84.6217,84.6217,84.4618,84.52,94900.0
2013-07-29 15:55:00,116.31,116.52,116.29,116.52,84600.0,84.5127,84.6653,84.4982,84.6653,84600.0
2013-07-30 09:30:00,120.74,123.9,119.73,122.35,356900.0,87.7316,90.0277,86.9977,88.9015,356900.0
2013-07-30 09:35:00,122.36,122.93,119.73,121.29,240900.0,88.9087,89.3229,86.9977,88.1313,240900.0
2013-07-30 09:40:00,121.29,121.81,119.95,120.38,129200.0,88.1313,88.5091,87.1576,87.47,129200.0
2013-07-30 09:45:00,120.38,121.5,120.38,120.59,145000.0,87.47,88.2838,87.47,87.6226,145000.0
2013-07-30 09:50:00,120.65,120.85,119.86,120.04,111600.0,87.6662,87.8115,87.0922,87.223,111600.0
2013-07-30 09:55:00,120.01,120.14,119.79,119.96,87200.0,87.2012,87.2957,87.0413,87.1649,87200.0
2013-07-30 10:00:00,119.98,120.66,119.79,120.2,71700.0,87.1794,87.6735,87.0413,87.3392,71700.0
2013-07-30 10:05:00,120.2,120.27,119.29,119.51,55700.0,87.3392,87.3901,86.678,86.8379,55700.0
2013-07-30 10:10:00,119.53,119.6,119.1,119.25,26300.0,86.8524,86.9033,86.54,86.649,26300.0
2013-07-30 10:15:00,119.22,119.28,118.33,118.5,90800.0,86.6272,86.6708,85.9805,86.104,90800.0
2013-07-30 10:20:00,118.41,119.07,118.11,118.89,93200.0,86.0386,86.5182,85.8206,86.3874,93200.0
2013-07-30 10:25:00,118.98,119.82,118.98,119.67,73200.0,86.4528,87.0631,86.4528,86.9541,73200.0
2013-07-30 10:30:00,119.65,120.25,119.61,120.24,35000.0,86.9396,87.3756,86.9105,87.3683,35000.0
2013-07-30 10:35:00,120.25,120.85,120.13,120.61,51200.0,87.3756,87.8115,87.2884,87.6372,51200.0
2013-07-30 10:40:00,120.6,120.62,119.2,119.38,42600.0,87.6299,87.6444,86.6126,86.7434,42600.0
2013-07-30 10:45:00,119.37,119.95,119.2,119.91,42800.0,86.7362,87.1576,86.6126,87.1285,42800.0
2013-07-30 10:50:00,119.91,119.94,119.54,119.94,36600.0,87.1285,87.1503,86.8597,87.1503,36600.0
2013-07-30 10:55:00,119.94,120.0,119.65,119.69,31600.0,87.1503,87.1939,86.9396,86.9687,31600.0
2013-07-30 11:00:00,119.64,119.74,118.97,119.12,60000.0,86.9323,87.005,86.4455,86.5545,60000.0
2013-07-30 11:05:00,119.16,119.65,119.12,119.64,76800.0,86.5836,86.9396,86.5545,86.9323,76800.0
2013-07-30 11:10:00,119.65,119.89,119.55,119.56,17500.0,86.9396,87.114,86.8669,86.8742,17500.0
2013-07-30 11:15:00,119.59,119.72,119.53,119.56,14900.0,86.896,86.9905,86.8524,86.8742,14900.0
2013-07-30 11:20:00,119.56,120.12,119.56,120.12,26200.0,86.8742,87.2811,86.8742,87.2811,26200.0
2013-07-30 11:25:00,120.15,121.0,120.15,120.9,68800.0,87.3029,87.9205,87.3029,87.8479,68800.0
2013-07-30 11:30:00,120.91,121.17,120.3,120.41,114000.0,87.8551,88.0441,87.4119,87.4918,114000.0
2013-07-30 11:35:00,120.3,121.1,120.28,120.72,46100.0,87.4119,87.9932,87.3974,87.7171,46100.0
2013-07-30 11:40:00,120.71,121.0,120.54,120.72,34700.0,87.7098,87.9205,87.5863,87.7171,34700.0
2013-07-30 11:45:00,120.64,120.88,120.62,120.77,51200.0,87.659,87.8333,87.6444,87.7534,51200.0
2013-07-30 11:50:00,120.75,120.92,120.75,120.82,26800.0,87.7389,87.8624,87.7389,87.7898,26800.0
2013-07-30 11:55:00,120.85,121.48,120.84,120.93,115900.0,87.8115,88.2693,87.8043,87.8697,115900.0
2013-07-30 12:00:00,120.93,121.01,120.78,120.98,22400.0,87.8697,87.9278,87.7607,87.906,22400.0
2013-07-30 12:05:00,120.98,121.33,120.98,121.2,22200.0,87.906,88.1603,87.906,88.0659,22200.0
2013-07-30 12:10:00,121.23,121.3,120.96,120.98,23600.0,88.0877,88.1385,87.8915,87.906,23600.0
2013-07-30 12:15:00,120.93,121.09,120.89,121.03,22300.0,87.8697,87.9859,87.8406,87.9423,22300.0
2013-07-30 12:20:00,121.03,121.19,121.02,121.18,18000.0,87.9423,88.0586,87.9351,88.0513,18000.0
2013-07-30 12:25:00,121.17,121.37,121.14,121.2,63200.0,88.0441,88.1894,88.0223,88.0659,63200.0
2013-07-30 12:30:00,121.24,121.3,120.8,120.84,23000.0,88.0949,88.1385,87.7752,87.8043,23000.0
2013-07-30 12:35:00,120.89,121.03,120.78,121.03,23600.0,87.8406,87.9423,87.7607,87.9423,23600.0
2013-07-30 12:40:00,121.05,121.25,121.0,121.06,7700.0,87.9569,88.1022,87.9205,87.9641,7700.0
2013-07-30 12:45:00,121.07,121.19,121.06,121.12,9600.0,87.9714,88.0586,87.9641,88.0077,9600.0
2013-07-30 12:50:00,121.12,121.22,121.0,121.19,11200.0,88.0077,88.0804,87.9205,88.0586,11200.0
2013-07-30 12:55:00,121.22,121.24,121.1,121.24,8100.0,88.0804,88.0949,87.9932,88.0949,8100.0
2013-07-30 13:00:00,121.19,121.23,121.16,121.2,9100.0,88.0586,88.0877,88.0368,88.0659,9100.0
2013-07-30 13:05:00,121.19,121.21,121.03,121.13,19400.0,88.0586,88.0731,87.9423,88.015,19400.0
2013-07-30 13:10:00,121.13,121.3,121.1,121.25,32000.0,88.015,88.1385,87.9932,88.1022,32000.0
2013-07-30 13:15:00,121.26,121.4,120.92,120.93,65700.0,88.1095,88.2112,87.8624,87.8697,65700.0
2013-07-30 13:20:00,121.0,121.03,120.87,121.0,28700.0,87.9205,87.9423,87.8261,87.9205,28700.0
2013-07-30 13:25:00,121.0,121.0,120.25,120.31,37400.0,87.9205,87.9205,87.3756,87.4192,37400.0
2013-07-30 13:30:00,120.29,120.31,119.72,120.0,59500.0,87.4046,87.4192,86.9905,87.1939,59500.0
2013-07-30 13:35:00,120.0,120.77,119.98,120.49,108200.0,87.1939,87.7534,87.1794,87.55,108200.0
2013-07-30 13:40:00,120.48,120.48,119.4,119.59,19900.0,87.5427,87.5427,86.758,86.896,19900.0
2013-07-30 13:45:00,119.54,119.81,119.0,119.31,47700.0,86.8597,87.0559,86.4673,86.6926,47700.0
2013-07-30 13:50:00,119.09,119.23,118.4,118.51,60200.0,86.5327,86.6344,86.0313,86.1113,60200.0
2013-07-30 13:55:00,118.53,119.48,118.52,119.44,47700.0,86.1258,86.8161,86.1185,86.787,47700.0
2013-07-30 14:00:00,119.42,119.84,119.3,119.33,40700.0,86.7725,87.0777,86.6853,86.7071,40700.0
2013-07-30 14:05:00,119.25,119.67,119.0,119.27,38100.0,86.649,86.9541,86.4673,86.6635,38100.0
2013-07-30 14:10:00,119.24,119.8,119.16,119.17,27900.0,86.6417,87.0486,86.5836,86.5908,27900.0
2013-07-30 14:15:00,119.21,119.42,118.93,119.11,44300.0,86.6199,86.7725,86.4164,86.5472,44300.0
2013-07-30 14:20:00,119.11,119.4,118.77,119.0,65000.0,86.5472,86.758,86.3002,86.4673,65000.0
2013-07-30 14:25:00,118.98,119.15,118.96,119.13,27400.0,86.4528,86.5763,86.4382,86.5618,27400.0
2013-07-30 14:30:00,119.13,119.17,118.98,119.08,25600.0,86.5618,86.5908,86.4528,86.5254,25600.0
2013-07-30 14:35:00,119.07,119.13,118.98,119.1,22000.0,86.5182,86.5618,86.4528,86.54,22000.0
2013-07-30 14:40:00,119.11,119.12,118.89,119.05,27700.0,86.5472,86.5545,86.3874,86.5036,27700.0
2013-07-30 14:45:00,119.07,119.13,118.99,119.05,31500.0,86.5182,86.5618,86.46,86.5036,31500.0
2013-07-30 14:50:00,119.1,119.16,118.99,119.08,34600.0,86.54,86.5836,86.46,86.5254,34600.0
2013-07-30 14:55:00,119.08,119.09,118.37,118.45,73900.0,86.5254,86.5327,86.0095,86.0677,73900.0
2013-07-30 15:00:00,118.42,118.57,118.31,118.54,76000.0,86.0459,86.1549,85.9659,86.1331,76000.0
2013-07-30 15:05:00,118.54,118.54,118.37,118.37,95500.0,86.1331,86.1331,86.0095,86.0095,95500.0
2013-07-30 15:10:00,118.37,118.38,118.15,118.18,80500.0,86.0095,86.0168,85.8497,85.8715,80500.0
2013-07-30 15:15:00,118.18,118.19,117.87,117.9,56700.0,85.8715,85.8788,85.6462,85.668,56700.0
2013-07-30 15:20:00,117.9,117.91,117.4,117.71,139800.0,85.668,85.6753,85.3047,85.53,139800.0
2013-07-30 15:25:00,117.77,118.64,117.71,118.15,119800.0,85.5736,86.2057,85.53,85.8497,119800.0
2013-07-30 15:30:00,118.1,118.36,117.91,117.95,112900.0,85.8134,86.0023,85.6753,85.7044,112900.0
2013-07-30 15:35:00,117.94,118.22,117.45,117.85,82800.0,85.6971,85.9005,85.3411,85.6317,82800.0
2013-07-30 15:40:00,117.84,117.85,117.38,117.4,126800.0,85.6244,85.6317,85.2902,85.3047,126800.0
2013-07-30 15:45:00,117.4,118.07,117.38,117.98,142000.0,85.3047,85.7916,85.2902,85.7262,142000.0
2013-07-30 15:50:00,118.0,118.35,117.97,118.34,157100.0,85.7407,85.995,85.7189,85.9877,157100.0
2013-07-30 15:55:00,118.33,118.53,118.08,118.22,247800.0,85.9805,86.1258,85.7988,85.9005,247800.0
2013-07-31 09:30:00,119.18,119.94,119.02,119.82,38200.0,86.5981,87.1503,86.4818,87.0631,38200.0
2013-07-31 09:35:00,119.88,120.34,119.82,119.97,83300.0,87.1067,87.441,87.0631,87.1721,83300.0
2013-07-31 09:40:00,119.97,120.03,119.39,119.4,39000.0,87.1721,87.2157,86.7507,86.758,39000.0
2013-07-31 09:45:00,119.4,119.87,119.28,119.5,81700.0,86.758,87.0995,86.6708,86.8306,81700.0
2013-07-31 09:50:00,119.56,119.81,119.5,119.77,50000.0,86.8742,87.0559,86.8306,87.0268,50000.0
2013-07-31 09:55:00,119.78,119.78,119.69,119.7,28900.0,87.0341,87.0341,86.9687,86.9759,28900.0
2013-07-31 10:00:00,119.75,119.83,119.65,119.78,37900.0,87.0123,87.0704,86.9396,87.0341,37900.0
2013-07-31 10:05:00,119.78,119.82,119.6,119.75,33200.0,87.0341,87.0631,86.9033,87.0123,33200.0
2013-07-31 10:10:00,119.74,119.8,119.65,119.75,150400.0,87.005,87.0486,86.9396,87.0123,150400.0
2013-07-31 10:15:00,119.76,120.0,119.76,120.0,35800.0,87.0195,87.1939,87.0195,87.1939,35800.0
2013-07-31 10:20:00,119.99,120.0,119.87,119.98,28700.0,87.1867,87.1939,87.0995,87.1794,28700.0
2013-07-31 10:25:00,119.99,119.99,119.92,119.95,25400.0,87.1867,87.1867,87.1358,87.1576,25400.0
2013-07-31 10:30:00,119.95,119.95,119.82,119.87,7800.0,87.1576,87.1576,87.0631,87.0995,7800.0
2013-07-31 10:35:00,119.87,119.94,119.8,119.87,22400.0,87.0995,87.1503,87.0486,87.0995,22400.0
2013-07-31 10:40:00,119.87,119.95,119.81,119.84,12900.0,87.0995,87.1576,87.0559,87.0777,12900.0
2013-07-31 10:45:00,119.85,119.94,119.81,119.9,18000.0,87.0849,87.1503,87.0559,87.1213,18000.0
2013-07-31 10:50:00,119.93,119.94,119.86,119.86,24800.0,87.1431,87.1503,87.0922,87.0922,24800.0
2013-07-31 10:55:00,119.87,119.93,119.82,119.91,13600.0,87.0995,87.1431,87.0631,87.1285,13600.0
2013-07-31 11:00:00,119.92,119.94,119.82,119.9,28800.0,87.1358,87.1503,87.0631,87.1213,28800.0
2013-07-31 11:05:00,119.89,119.89,119.78,119.79,31800.0,87.114,87.114,87.0341,87.0413,31800.0
2013-07-31 11:10:00,119.79,119.82,119.39,119.4,24500.0,87.0413,87.0631,86.7507,86.758,24500.0
2013-07-31 11:15:00,119.42,119.6,119.33,119.46,36900.0,86.7725,86.9033,86.7071,86.8016,36900.0
2013-07-31 11:20:00,119.46,119.6,119.35,119.5,50600.0,86.8016,86.9033,86.7216,86.8306,50600.0
2013-07-31 11:25:00,119.5,119.56,119.38,119.38,4700.0,86.8306,86.8742,86.7434,86.7434,4700.0
2013-07-31 11:30:00,119.45,119.59,119.42,119.59,13800.0,86.7943,86.896,86.7725,86.896,13800.0
2013-07-31 11:35:00,119.54,119.67,119.51,119.59,6600.0,86.8597,86.9541,86.8379,86.896,6600.0
2013-07-31 11:40:00,119.61,119.83,119.61,119.8,10100.0,86.9105,87.0704,86.9105,87.0486,10100.0
2013-07-31 11:45:00,119.79,119.82,119.77,119.79,15500.0,87.0413,87.0631,87.0268,87.0413,15500.0
2013-07-31 11:50:00,119.77,119.85,119.76,119.83,14800.0,87.0268,87.0849,87.0195,87.0704,14800.0
2013-07-31 11:55:00,119.84,120.13,119.84,120.0,38900.0,87.0777,87.2884,87.0777,87.1939,38900.0
2013-07-31 12:00:00,119.96,120.27,119.96,120.27,46700.0,87.1649,87.3901,87.1649,87.3901,46700.0
2013-07-31 12:05:00,120.23,120.25,120.2,120.25,10400.0,87.361,87.3756,87.3392,87.3756,10400.0
2013-07-31 12:10:00,120.27,120.46,120.25,120.4,19100.0,87.3901,87.5282,87.3756,87.4846,19100.0
2013-07-31 12:15:00,120.42,120.64,120.39,120.63,24600.0,87.4991,87.659,87.4773,87.6517,24600.0
2013-07-31 12:20:00,120.63,120.77,120.53,120.58,33800.0,87.6517,87.7534,87.579,87.6154,33800.0
2013-07-31 12:25:00,120.62,120.62,120.36,120.49,17300.0,87.6444,87.6444,87.4555,87.55,17300.0
2013-07-31 12:30:00,120.5,120.5,120.4,120.46,11500.0,87.5572,87.5572,87.4846,87.5282,11500.0
2013-07-31 12:35:00,120.46,120.48,120.39,120.46,4600.0,87.5282,87.5427,87.4773,87.5282,4600.0
2013-07-31 12:40:00,120.43,120.54,120.38,120.47,9800.0,87.5064,87.5863,87.47,87.5354,9800.0
2013-07-31 12:45:00,120.46,120.54,120.42,120.54,18000.0,87.5282,87.5863,87.4991,87.5863,18000.0
2013-07-31 12:50:00,120.5,120.5,120.44,120.5,7900.0,87.5572,87.5572,87.5136,87.5572,7900.0
2013-07-31 12:55:00,120.5,120.53,120.43,120.46,6600.0,87.5572,87.579,87.5064,87.5282,6600.0
2013-07-31 13:00:00,120.44,120.5,120.42,120.45,9700.0,87.5136,87.5572,87.4991,87.5209,9700.0
2013-07-31 13:05:00,120.44,120.48,120.23,120.28,16600.0,87.5136,87.5427,87.361,87.3974,16600.0
2013-07-31 13:10:00,120.27,120.41,120.24,120.36,12600.0,87.3901,87.4918,87.3683,87.4555,12600.0
2013-07-31 13:15:00,120.36,120.37,120.27,120.27,9600.0,87.4555,87.4628,87.3901,87.3901,9600.0
2013-07-31 13:20:00,120.29,120.36,120.29,120.36,12500.0,87.4046,87.4555,87.4046,87.4555,12500.0
2013-07-31 13:25:00,120.35,120.47,120.35,120.45,10200.0,87.4482,87.5354,87.4482,87.5209,10200.0
2013-07-31 13:30:00,120.46,120.5,120.43,120.46,8600.0,87.5282,87.5572,87.5064,87.5282,8600.0
2013-07-31 13:35:00,120.46,120.53,120.46,120.53,10100.0,87.5282,87.579,87.5282,87.579,10100.0
2013-07-31 13:40:00,120.53,120.57,120.48,120.5,11500.0,87.579,87.6081,87.5427,87.5572,11500.0
2013-07-31 13:45:00,120.53,120.67,120.53,120.64,25200.0,87.579,87.6808,87.579,87.659,25200.0
2013-07-31 13:50:00,120.64,120.65,120.6,120.65,6800.0,87.659,87.6662,87.6299,87.6662,6800.0
2013-07-31 13:55:00,120.68,120.85,120.68,120.84,20400.0,87.688,87.8115,87.688,87.8043,20400.0
2013-07-31 14:00:00,120.83,121.2,120.74,121.12,46400.0,87.797,88.0659,87.7316,88.0077,46400.0
2013-07-31 14:05:00,121.17,121.19,120.78,120.95,14900.0,88.0441,88.0586,87.7607,87.8842,14900.0
2013-07-31 14:10:00,120.94,120.95,120.67,120.68,21200.0,87.8769,87.8842,87.6808,87.688,21200.0
2013-07-31 14:15:00,120.68,120.72,120.31,120.49,18000.0,87.688,87.7171,87.4192,87.55,18000.0
2013-07-31 14:20:00,120.51,120.86,120.51,120.86,51600.0,87.5645,87.8188,87.5645,87.8188,51600.0
2013-07-31 14:25:00,120.86,121.0,120.77,120.84,11800.0,87.8188,87.9205,87.7534,87.8043,11800.0
2013-07-31 14:30:00,120.87,121.07,120.86,121.0,18400.0,87.8261,87.9714,87.8188,87.9205,18400.0
2013-07-31 14:35:00,120.98,121.29,120.95,121.24,26000.0,87.906,88.1313,87.8842,88.0949,26000.0
2013-07-31 14:40:00,121.23,121.59,121.2,121.56,32500.0,88.0877,88.3492,88.0659,88.3274,32500.0
2013-07-31 14:45:00,121.57,121.62,121.45,121.62,26800.0,88.3347,88.371,88.2475,88.371,26800.0
2013-07-31 14:50:00,121.62,121.75,121.57,121.73,28700.0,88.371,88.4655,88.3347,88.451,28700.0
2013-07-31 14:55:00,121.71,121.91,121.71,121.91,16800.0,88.4364,88.5818,88.4364,88.5818,16800.0
2013-07-31 15:00:00,121.9,121.9,121.6,121.71,23400.0,88.5745,88.5745,88.3565,88.4364,23400.0
2013-07-31 15:05:00,121.71,121.83,121.71,121.81,35900.0,88.4364,88.5236,88.4364,88.5091,35900.0
2013-07-31 15:10:00,121.79,121.82,121.43,121.55,22600.0,88.4946,88.5164,88.233,88.3202,22600.0
2013-07-31 15:15:00,121.55,121.68,121.55,121.59,22500.0,88.3202,88.4146,88.3202,88.3492,22500.0
2013-07-31 15:20:00,121.58,121.63,121.45,121.53,24100.0,88.342,88.3783,88.2475,88.3056,24100.0
2013-07-31 15:25:00,121.52,121.6,121.45,121.6,26600.0,88.2984,88.3565,88.2475,88.3565,26600.0
2013-07-31 15:30:00,121.6,121.6,121.33,121.42,38700.0,88.3565,88.3565,88.1603,88.2257,38700.0
2013-07-31 15:35:00,121.44,121.63,121.43,121.58,29900.0,88.2403,88.3783,88.233,88.342,29900.0
2013-07-31 15:40:00,121.58,121.58,121.41,121.45,46500.0,88.342,88.342,88.2185,88.2475,46500.0
2013-07-31 15:45:00,121.43,121.43,121.11,121.2,70400.0,88.233,88.233,88.0005,88.0659,70400.0
2013-07-31 15:50:00,121.19,121.31,121.12,121.12,89800.0,88.0586,88.1458,88.0077,88.0077,89800.0
2013-07-31 15:55:00,121.12,121.32,121.02,121.19,126600.0,88.0077,88.1531,87.9351,88.0586,126600.0
2013-08-01 09:30:00,122.6,123.72,122.34,123.71,99900.0,89.0831,89.8969,88.8942,89.8897,99900.0
2013-08-01 09:35:00,123.6,123.68,123.17,123.54,43900.0,89.8097,89.8679,89.4973,89.7661,43900.0
2013-08-01 09:40:00,123.54,123.83,123.11,123.11,48400.0,89.7661,89.9769,89.4537,89.4537,48400.0
2013-08-01 09:45:00,123.34,123.57,123.11,123.46,25200.0,89.6208,89.7879,89.4537,89.708,25200.0
2013-08-01 09:50:00,123.28,123.28,122.96,123.09,52400.0,89.5772,89.5772,89.3447,89.4392,52400.0
2013-08-01 09:55:00,123.09,123.24,123.01,123.03,38100.0,89.4392,89.5482,89.381,89.3956,38100.0
2013-08-01 10:00:00,123.14,123.34,123.06,123.11,94600.0,89.4755,89.6208,89.4174,89.4537,94600.0
2013-08-01 10:05:00,123.11,123.3,123.1,123.19,67100.0,89.4537,89.5918,89.4464,89.5118,67100.0
2013-08-01 10:10:00,123.2,123.48,123.12,123.32,51300.0,89.5191,89.7225,89.461,89.6063,51300.0
2013-08-01 10:15:00,123.36,123.39,123.22,123.31,45400.0,89.6354,89.6572,89.5336,89.599,45400.0
2013-08-01 10:20:00,123.38,123.5,123.37,123.45,45600.0,89.6499,89.7371,89.6426,89.7008,45600.0
2013-08-01 10:25:00,123.45,123.5,123.3,123.45,42400.0,89.7008,89.7371,89.5918,89.7008,42400.0
2013-08-01 10:30:00,123.45,123.45,123.17,123.35,52700.0,89.7008,89.7008,89.4973,89.6281,52700.0
2013-08-01 10:35:00,123.35,123.36,123.31,123.33,39900.0,89.6281,89.6354,89.599,89.6136,39900.0
2013-08-01 10:40:00,123.35,123.35,123.11,123.14,57300.0,89.6281,89.6281,89.4537,89.4755,57300.0
2013-08-01 10:45:00,123.15,123.15,123.02,123.05,19100.0,89.4828,89.4828,89.3883,89.4101,19100.0
2013-08-01 10:50:00,123.04,123.07,122.82,123.04,32100.0,89.4028,89.4246,89.243,89.4028,32100.0
2013-08-01 10:55:00,123.03,123.16,122.85,122.95,34500.0,89.3956,89.49,89.2648,89.3374,34500.0
2013-08-01 11:00:00,122.95,123.23,122.86,123.22,35900.0,89.3374,89.5409,89.272,89.5336,35900.0
2013-08-01 11:05:00,123.29,123.37,123.15,123.24,58600.0,89.5845,89.6426,89.4828,89.5482,58600.0
2013-08-01 11:10:00,123.25,123.32,123.2,123.2,26100.0,89.5554,89.6063,89.5191,89.5191,26100.0
2013-08-01 11:15:00,123.18,123.22,123.12,123.15,9500.0,89.5046,89.5336,89.461,89.4828,9500.0
2013-08-01 11:20:00,123.16,123.23,123.15,123.2,51800.0,89.49,89.5409,89.4828,89.5191,51800.0
2013-08-01 11:25:00,123.19,123.23,123.09,123.18,13100.0,89.5118,89.5409,89.4392,89.5046,13100.0
2013-08-01 11:30:00,123.19,123.23,123.17,123.2,20700.0,89.5118,89.5409,89.4973,89.5191,20700.0
2013-08-01 11:35:00,123.19,123.24,123.15,123.21,7400.0,89.5118,89.5482,89.4828,89.5264,7400.0
2013-08-01 11:40:00,123.21,123.26,123.17,123.17,8300.0,89.5264,89.5627,89.4973,89.4973,8300.0
2013-08-01 11:45:00,123.2,123.31,123.16,123.26,14700.0,89.5191,89.599,89.49,89.5627,14700.0
2013-08-01 11:50:00,123.28,123.31,123.12,123.17,9500.0,89.5772,89.599,89.461,89.4973,9500.0
2013-08-01 11:55:00,123.19,123.29,123.17,123.21,15300.0,89.5118,89.5845,89.4973,89.5264,15300.0
2013-08-01 12:00:00,123.25,123.27,123.16,123.19,8500.0,89.5554,89.57,89.49,89.5118,8500.0
2013-08-01 12:05:00,123.17,123.28,123.16,123.25,16600.0,89.4973,89.5772,89.49,89.5554,16600.0
2013-08-01 12:10:00,123.28,123.34,123.17,123.23,34300.0,89.5772,89.6208,89.4973,89.5409,34300.0
2013-08-01 12:15:00,123.21,123.26,123.17,123.25,14200.0,89.5264,89.5627,89.4973,89.5554,14200.0
2013-08-01 12:20:00,123.21,123.26,123.15,123.17,11300.0,89.5264,89.5627,89.4828,89.4973,11300.0
2013-08-01 12:25:00,123.17,123.24,123.17,123.2,5500.0,89.4973,89.5482,89.4973,89.5191,5500.0
2013-08-01 12:30:00,123.19,123.26,123.16,123.23,6700.0,89.5118,89.5627,89.49,89.5409,6700.0
2013-08-01 12:35:00,123.24,123.24,123.14,123.16,6000.0,89.5482,89.5482,89.4755,89.49,6000.0
2013-08-01 12:40:00,123.14,123.22,123.14,123.19,7600.0,89.4755,89.5336,89.4755,89.5118,7600.0
2013-08-01 12:45:00,123.18,123.18,123.01,123.06,16700.0,89.5046,89.5046,89.381,89.4174,16700.0
2013-08-01 12:50:00,123.11,123.17,123.1,123.13,6100.0,89.4537,89.4973,89.4464,89.4682,6100.0
2013-08-01 12:55:00,123.13,123.16,123.07,123.12,11100.0,89.4682,89.49,89.4246,89.461,11100.0
2013-08-01 13:00:00,123.12,123.2,123.12,123.14,6400.0,89.461,89.5191,89.461,89.4755,6400.0
2013-08-01 13:05:00,123.14,123.15,123.05,123.09,15700.0,89.4755,89.4828,89.4101,89.4392,15700.0
2013-08-01 13:10:00,123.11,123.19,123.1,123.19,9800.0,89.4537,89.5118,89.4464,89.5118,9800.0
2013-08-01 13:15:00,123.17,123.27,123.14,123.26,17000.0,89.4973,89.57,89.4755,89.5627,17000.0
2013-08-01 13:20:00,123.28,123.31,123.2,123.2,10400.0,89.5772,89.599,89.5191,89.5191,10400.0
2013-08-01 13:25:00,123.17,123.28,123.17,123.27,5700.0,89.4973,89.5772,89.4973,89.57,5700.0
2013-08-01 13:30:00,123.27,123.31,123.27,123.29,7100.0,89.57,89.599,89.57,89.5845,7100.0
2013-08-01 13:35:00,123.3,123.32,123.21,123.27,5200.0,89.5918,89.6063,89.5264,89.57,5200.0
2013-08-01 13:40:00,123.23,123.31,123.23,123.3,6000.0,89.5409,89.599,89.5409,89.5918,6000.0
2013-08-01 13:45:00,123.31,123.32,123.22,123.24,5900.0,89.599,89.6063,89.5336,89.5482,5900.0
2013-08-01 13:50:00,123.23,123.26,123.23,123.24,11000.0,89.5409,89.5627,89.5409,89.5482,11000.0
2013-08-01 13:55:00,123.25,123.29,123.21,123.22,14400.0,89.5554,89.5845,89.5264,89.5336,14400.0
2013-08-01 14:00:00,123.22,123.3,123.21,123.22,16500.0,89.5336,89.5918,89.5264,89.5336,16500.0
2013-08-01 14:05:00,123.24,123.3,123.23,123.25,15100.0,89.5482,89.5918,89.5409,89.5554,15100.0
2013-08-01 14:10:00,123.26,123.28,123.23,123.26,27800.0,89.5627,89.5772,89.5409,89.5627,27800.0
2013-08-01 14:15:00,123.26,123.27,123.19,123.25,32000.0,89.5627,89.57,89.5118,89.5554,32000.0
2013-08-01 14:20:00,123.25,123.29,123.21,123.27,18000.0,89.5554,89.5845,89.5264,89.57,18000.0
2013-08-01 14:25:00,123.26,123.27,123.21,123.25,20900.0,89.5627,89.57,89.5264,89.5554,20900.0
2013-08-01 14:30:00,123.25,123.26,123.19,123.25,13300.0,89.5554,89.5627,89.5118,89.5554,13300.0
2013-08-01 14:35:00,123.25,123.27,123.22,123.24,15300.0,89.5554,89.57,89.5336,89.5482,15300.0
2013-08-01 14:40:00,123.24,123.26,123.13,123.13,13500.0,89.5482,89.5627,89.4682,89.4682,13500.0
2013-08-01 14:45:00,123.16,123.17,123.05,123.08,9100.0,89.49,89.4973,89.4101,89.4319,9100.0
2013-08-01 14:50:00,123.08,123.27,123.08,123.24,30700.0,89.4319,89.57,89.4319,89.5482,30700.0
2013-08-01 14:55:00,123.24,123.29,123.22,123.24,22400.0,89.5482,89.5845,89.5336,89.5482,22400.0
2013-08-01 15:00:00,123.24,123.25,123.17,123.23,22000.0,89.5482,89.5554,89.4973,89.5409,22000.0
2013-08-01 15:05:00,123.24,123.24,123.1,123.11,48500.0,89.5482,89.5482,89.4464,89.4537,48500.0
2013-08-01 15:10:00,123.12,123.12,123.0,123.0,10900.0,89.461,89.461,89.3738,89.3738,10900.0
2013-08-01 15:15:00,123.02,123.03,122.65,122.73,37200.0,89.3883,89.3956,89.1195,89.1776,37200.0
2013-08-01 15:20:00,122.7,122.73,122.59,122.72,22400.0,89.1558,89.1776,89.0759,89.1703,22400.0
2013-08-01 15:25:00,122.72,122.77,122.67,122.71,29200.0,89.1703,89.2067,89.134,89.1631,29200.0
2013-08-01 15:30:00,122.71,122.92,122.7,122.8,55600.0,89.1631,89.3156,89.1558,89.2285,55600.0
2013-08-01 15:35:00,122.81,122.99,122.81,122.97,28100.0,89.2357,89.3665,89.2357,89.352,28100.0
2013-08-01 15:40:00,123.0,123.0,122.91,122.93,22900.0,89.3738,89.3738,89.3084,89.3229,22900.0
2013-08-01 15:45:00,122.92,122.93,122.8,122.89,43800.0,89.3156,89.3229,89.2285,89.2938,43800.0
2013-08-01 15:50:00,122.9,122.96,122.88,122.94,32800.0,89.3011,89.3447,89.2866,89.3302,32800.0
2013-08-01 15:55:00,122.95,123.0,122.89,122.94,92600.0,89.3374,89.3738,89.2938,89.3302,92600.0
2013-08-02 09:30:00,122.24,122.54,121.75,121.88,32400.0,88.8215,89.0395,88.4655,88.56,32400.0
2013-08-02 09:35:00,121.89,121.9,121.23,121.42,22400.0,88.5672,88.5745,88.0877,88.2257,22400.0
2013-08-02 09:40:00,121.5,121.67,121.0,121.56,24200.0,88.2838,88.4074,87.9205,88.3274,24200.0
2013-08-02 09:45:00,121.62,121.81,121.26,121.8,19300.0,88.371,88.5091,88.1095,88.5018,19300.0
2013-08-02 09:50:00,121.72,122.01,121.72,121.92,27000.0,88.4437,88.6544,88.4437,88.589,27000.0
2013-08-02 09:55:00,121.87,122.0,121.73,121.88,19200.0,88.5527,88.6472,88.451,88.56,19200.0
2013-08-02 10:00:00,121.93,122.12,121.83,122.12,15100.0,88.5963,88.7344,88.5236,88.7344,15100.0
2013-08-02 10:05:00,122.13,122.38,122.06,122.31,7600.0,88.7416,88.9233,88.6908,88.8724,7600.0
2013-08-02 10:10:00,122.39,122.64,122.35,122.64,33800.0,88.9305,89.1122,88.9015,89.1122,33800.0
2013-08-02 10:15:00,122.57,122.93,122.56,122.7,15300.0,89.0613,89.3229,89.0541,89.1558,15300.0
2013-08-02 10:20:00,122.71,122.82,122.55,122.55,7900.0,89.1631,89.243,89.0468,89.0468,7900.0
2013-08-02 10:25:00,122.55,122.64,122.34,122.58,11900.0,89.0468,89.1122,88.8942,89.0686,11900.0
2013-08-02 10:30:00,122.53,122.56,122.35,122.37,6300.0,89.0323,89.0541,88.9015,88.916,6300.0
2013-08-02 10:35:00,122.4,122.58,122.36,122.43,6600.0,88.9378,89.0686,88.9087,88.9596,6600.0
2013-08-02 10:40:00,122.44,122.54,122.29,122.47,16000.0,88.9669,89.0395,88.8579,88.9887,16000.0
2013-08-02 10:45:00,122.48,122.64,122.46,122.48,22600.0,88.9959,89.1122,88.9814,88.9959,22600.0
2013-08-02 10:50:00,122.54,122.6,122.48,122.57,32100.0,89.0395,89.0831,88.9959,89.0613,32100.0
2013-08-02 10:55:00,122.57,122.64,122.45,122.57,16700.0,89.0613,89.1122,88.9741,89.0613,16700.0
2013-08-02 11:00:00,122.59,122.63,122.21,122.31,28900.0,89.0759,89.1049,88.7997,88.8724,28900.0
2013-08-02 11:05:00,122.34,122.4,122.31,122.35,10400.0,88.8942,88.9378,88.8724,88.9015,10400.0
2013-08-02 11:10:00,122.36,122.48,122.34,122.43,51100.0,88.9087,88.9959,88.8942,88.9596,51100.0
2013-08-02 11:15:00,122.45,122.59,122.44,122.56,6300.0,88.9741,89.0759,88.9669,89.0541,6300.0
2013-08-02 11:20:00,122.54,122.68,122.46,122.68,29600.0,89.0395,89.1413,88.9814,89.1413,29600.0
2013-08-02 11:25:00,122.68,122.93,122.67,122.93,22400.0,89.1413,89.3229,89.134,89.3229,22400.0
2013-08-02 11:30:00,122.93,122.94,122.84,122.94,8600.0,89.3229,89.3302,89.2575,89.3302,8600.0
2013-08-02 11:35:00,122.9,123.0,122.9,122.99,29300.0,89.3011,89.3738,89.3011,89.3665,29300.0
2013-08-02 11:40:00,123.0,123.0,122.85,122.9,25600.0,89.3738,89.3738,89.2648,89.3011,25600.0
2013-08-02 11:45:00,122.94,123.0,122.91,123.0,16400.0,89.3302,89.3738,89.3084,89.3738,16400.0
2013-08-02 11:50:00,123.0,123.05,122.94,123.03,14000.0,89.3738,89.4101,89.3302,89.3956,14000.0
2013-08-02 11:55:00,123.01,123.03,122.95,122.97,16500.0,89.381,89.3956,89.3374,89.352,16500.0
2013-08-02 12:00:00,122.97,123.0,122.94,122.97,10200.0,89.352,89.3738,89.3302,89.352,10200.0
2013-08-02 12:05:00,122.98,123.0,122.93,122.99,19400.0,89.3592,89.3738,89.3229,89.3665,19400.0
2013-08-02 12:10:00,122.98,122.99,122.9,122.95,6800.0,89.3592,89.3665,89.3011,89.3374,6800.0
2013-08-02 12:15:00,122.97,122.98,122.88,122.92,5100.0,89.352,89.3592,89.2866,89.3156,5100.0
2013-08-02 12:20:00,122.94,123.0,122.89,122.97,6700.0,89.3302,89.3738,89.2938,89.352,6700.0
2013-08-02 12:25:00,122.96,123.0,122.94,122.99,7300.0,89.3447,89.3738,89.3302,89.3665,7300.0
2013-08-02 12:30:00,122.97,123.0,122.89,122.99,12100.0,89.352,89.3738,89.2938,89.3665,12100.0
2013-08-02 12:35:00,123.0,123.0,122.96,122.97,6200.0,89.3738,89.3738,89.3447,89.352,6200.0
2013-08-02 12:40:00,122.98,123.0,122.91,122.91,4500.0,89.3592,89.3738,89.3084,89.3084,4500.0
2013-08-02 12:45:00,122.94,123.0,122.85,123.0,10500.0,89.3302,89.3738,89.2648,89.3738,10500.0
2013-08-02 12:50:00,123.0,123.0,122.89,122.91,14600.0,89.3738,89.3738,89.2938,89.3084,14600.0
2013-08-02 12:55:00,122.96,122.97,122.86,122.91,26400.0,89.3447,89.352,89.272,89.3084,26400.0
2013-08-02 13:00:00,122.9,122.94,122.69,122.69,10100.0,89.3011,89.3302,89.1485,89.1485,10100.0
2013-08-02 13:05:00,122.71,122.8,122.67,122.73,13300.0,89.1631,89.2285,89.134,89.1776,13300.0
2013-08-02 13:10:00,122.77,122.98,122.73,122.94,10500.0,89.2067,89.3592,89.1776,89.3302,10500.0
2013-08-02 13:15:00,122.96,123.01,122.93,122.99,30900.0,89.3447,89.381,89.3229,89.3665,30900.0
2013-08-02 13:20:00,122.99,123.0,122.92,122.99,7200.0,89.3665,89.3738,89.3156,89.3665,7200.0
2013-08-02 13:25:00,122.99,123.0,122.86,122.93,5100.0,89.3665,89.3738,89.272,89.3229,5100.0
2013-08-02 13:30:00,122.95,122.98,122.88,122.96,4000.0,89.3374,89.3592,89.2866,89.3447,4000.0
2013-08-02 13:35:00,122.97,122.98,122.87,122.92,11800.0,89.352,89.3592,89.2793,89.3156,11800.0
2013-08-02 13:40:00,122.96,122.98,122.9,122.98,2100.0,89.3447,89.3592,89.3011,89.3592,2100.0
2013-08-02 13:45:00,122.98,122.98,122.89,122.97,4900.0,89.3592,89.3592,89.2938,89.352,4900.0
2013-08-02 13:50:00,122.96,123.0,122.93,123.0,15100.0,89.3447,89.3738,89.3229,89.3738,15100.0
2013-08-02 13:55:00,122.99,123.1,122.91,123.0,15700.0,89.3665,89.4464,89.3084,89.3738,15700.0
2013-08-02 14:00:00,123.03,123.11,122.93,123.04,35500.0,89.3956,89.4537,89.3229,89.4028,35500.0
2013-08-02 14:05:00,123.04,123.18,123.03,123.12,7300.0,89.4028,89.5046,89.3956,89.461,7300.0
2013-08-02 14:10:00,123.09,123.09,122.95,122.98,21800.0,89.4392,89.4392,89.3374,89.3592,21800.0
2013-08-02 14:15:00,122.97,123.09,122.89,123.0,35500.0,89.352,89.4392,89.2938,89.3738,35500.0
2013-08-02 14:20:00,123.0,123.0,122.84,122.9,10700.0,89.3738,89.3738,89.2575,89.3011,10700.0
2013-08-02 14:25:00,122.93,123.0,122.93,122.99,10500.0,89.3229,89.3738,89.3229,89.3665,10500.0
2013-08-02 14:30:00,122.99,123.0,122.93,122.98,4800.0,89.3665,89.3738,89.3229,89.3592,4800.0
2013-08-02 14:35:00,122.94,123.0,122.89,122.96,12700.0,89.3302,89.3738,89.2938,89.3447,12700.0
2013-08-02 14:40:00,122.99,123.0,122.85,123.0,27200.0,89.3665,89.3738,89.2648,89.3738,27200.0
2013-08-02 14:45:00,122.99,123.0,122.92,123.0,26900.0,89.3665,89.3738,89.3156,89.3738,26900.0
2013-08-02 14:50:00,123.0,123.02,122.99,123.0,59700.0,89.3738,89.3883,89.3665,89.3738,59700.0
2013-08-02 14:55:00,123.0,123.05,122.96,123.04,12300.0,89.3738,89.4101,89.3447,89.4028,12300.0
2013-08-02 15:00:00,123.05,123.1,123.01,123.1,9000.0,89.4101,89.4464,89.381,89.4464,9000.0
2013-08-02 15:05:00,123.1,123.12,123.0,123.0,10700.0,89.4464,89.461,89.3738,89.3738,10700.0
2013-08-02 15:10:00,123.0,123.01,122.86,122.91,58300.0,89.3738,89.381,89.272,89.3084,58300.0
2013-08-02 15:15:00,122.91,123.01,122.87,122.99,22700.0,89.3084,89.381,89.2793,89.3665,22700.0
2013-08-02 15:20:00,122.98,123.01,122.96,122.97,7300.0,89.3592,89.381,89.3447,89.352,7300.0
2013-08-02 15:25:00,122.96,123.02,122.95,123.02,19500.0,89.3447,89.3883,89.3374,89.3883,19500.0
2013-08-02 15:30:00,123.04,123.06,122.95,122.95,17800.0,89.4028,89.4174,89.3374,89.3374,17800.0
2013-08-02 15:35:00,122.97,123.08,122.97,123.05,33100.0,89.352,89.4319,89.352,89.4101,33100.0
2013-08-02 15:40:00,123.05,123.09,123.02,123.06,29800.0,89.4101,89.4392,89.3883,89.4174,29800.0
2013-08-02 15:45:00,123.06,123.12,122.98,123.0,72200.0,89.4174,89.461,89.3592,89.3738,72200.0
2013-08-02 15:50:00,123.0,123.0,122.99,123.0,60500.0,89.3738,89.3738,89.3665,89.3738,60500.0
2013-08-02 15:55:00,123.0,123.07,122.99,123.07,84500.0,89.3738,89.4246,89.3665,89.4246,84500.0
2013-08-05 09:30:00,122.88,123.05,122.51,122.53,28500.0,89.2866,89.4101,89.0177,89.0323,28500.0
2013-08-05 09:35:00,122.52,122.58,121.97,122.0,5300.0,89.025,89.0686,88.6254,88.6472,5300.0
2013-08-05 09:40:00,122.09,122.21,121.81,121.88,10300.0,88.7126,88.7997,88.5091,88.56,10300.0
2013-08-05 09:45:00,121.85,122.06,121.81,121.95,13600.0,88.5382,88.6908,88.5091,88.6108,13600.0
2013-08-05 09:50:00,122.06,122.61,121.91,122.43,9900.0,88.6908,89.0904,88.5818,88.9596,9900.0
2013-08-05 09:55:00,122.46,122.61,122.17,122.28,4100.0,88.9814,89.0904,88.7707,88.8506,4100.0
2013-08-05 10:00:00,122.27,122.38,121.94,122.18,7900.0,88.8433,88.9233,88.6036,88.7779,7900.0
2013-08-05 10:05:00,122.25,122.32,122.03,122.04,2700.0,88.8288,88.8797,88.669,88.6762,2700.0
2013-08-05 10:10:00,122.1,122.38,122.04,122.27,2300.0,88.7198,88.9233,88.6762,88.8433,2300.0
2013-08-05 10:15:00,122.3,122.32,122.13,122.2,9800.0,88.8651,88.8797,88.7416,88.7925,9800.0
2013-08-05 10:20:00,122.2,122.4,122.2,122.34,21900.0,88.7925,88.9378,88.7925,88.8942,21900.0
2013-08-05 10:25:00,122.3,122.52,122.29,122.45,14600.0,88.8651,89.025,88.8579,88.9741,14600.0
2013-08-05 10:30:00,122.53,122.62,122.51,122.51,3400.0,89.0323,89.0977,89.0177,89.0177,3400.0
2013-08-05 10:35:00,122.49,122.62,122.38,122.61,34800.0,89.0032,89.0977,88.9233,89.0904,34800.0
2013-08-05 10:40:00,122.61,122.66,122.55,122.63,6900.0,89.0904,89.1267,89.0468,89.1049,6900.0
2013-08-05 10:45:00,122.66,122.68,122.51,122.65,8800.0,89.1267,89.1413,89.0177,89.1195,8800.0
2013-08-05 10:50:00,122.64,122.64,122.49,122.59,7900.0,89.1122,89.1122,89.0032,89.0759,7900.0
2013-08-05 10:55:00,122.51,122.63,122.45,122.56,4600.0,89.0177,89.1049,88.9741,89.0541,4600.0
2013-08-05 11:00:00,122.6,122.61,122.53,122.61,13000.0,89.0831,89.0904,89.0323,89.0904,13000.0
2013-08-05 11:05:00,122.66,122.66,122.53,122.55,15700.0,89.1267,89.1267,89.0323,89.0468,15700.0
2013-08-05 11:10:00,122.59,122.6,122.5,122.55,6300.0,89.0759,89.0831,89.0105,89.0468,6300.0
2013-08-05 11:15:00,122.56,122.62,122.52,122.62,14200.0,89.0541,89.0977,89.025,89.0977,14200.0
2013-08-05 11:20:00,122.64,122.64,122.49,122.51,10500.0,89.1122,89.1122,89.0032,89.0177,10500.0
2013-08-05 11:25:00,122.53,122.61,122.51,122.61,14600.0,89.0323,89.0904,89.0177,89.0904,14600.0
2013-08-05 11:30:00,122.6,122.6,122.4,122.45,22600.0,89.0831,89.0831,88.9378,88.9741,22600.0
2013-08-05 11:35:00,122.45,122.48,122.4,122.4,4400.0,88.9741,88.9959,88.9378,88.9378,4400.0
2013-08-05 11:40:00,122.46,122.46,122.37,122.37,2600.0,88.9814,88.9814,88.916,88.916,2600.0
2013-08-05 11:45:00,122.41,122.44,122.34,122.34,13800.0,88.9451,88.9669,88.8942,88.8942,13800.0
2013-08-05 11:50:00,122.39,122.45,122.26,122.36,14800.0,88.9305,88.9741,88.8361,88.9087,14800.0
2013-08-05 11:55:00,122.36,122.43,122.3,122.43,13500.0,88.9087,88.9596,88.8651,88.9596,13500.0
2013-08-05 12:00:00,122.43,122.5,122.42,122.45,8300.0,88.9596,89.0105,88.9523,88.9741,8300.0
2013-08-05 12:05:00,122.42,122.45,122.37,122.43,10100.0,88.9523,88.9741,88.916,88.9596,10100.0
2013-08-05 12:10:00,122.36,122.52,122.36,122.52,11500.0,88.9087,89.025,88.9087,89.025,11500.0
2013-08-05 12:15:00,122.52,122.56,122.49,122.5,2300.0,89.025,89.0541,89.0032,89.0105,2300.0
2013-08-05 12:20:00,122.47,122.51,122.4,122.5,15200.0,88.9887,89.0177,88.9378,89.0105,15200.0
2013-08-05 12:25:00,122.51,122.56,122.42,122.48,6000.0,89.0177,89.0541,88.9523,88.9959,6000.0
2013-08-05 12:30:00,122.46,122.46,122.36,122.41,4000.0,88.9814,88.9814,88.9087,88.9451,4000.0
2013-08-05 12:35:00,122.4,122.41,122.29,122.36,4800.0,88.9378,88.9451,88.8579,88.9087,4800.0
2013-08-05 12:40:00,122.35,122.37,122.24,122.26,1300.0,88.9015,88.916,88.8215,88.8361,1300.0
2013-08-05 12:45:00,122.27,122.31,122.24,122.31,1800.0,88.8433,88.8724,88.8215,88.8724,1800.0
2013-08-05 12:50:00,122.32,122.39,122.29,122.34,2400.0,88.8797,88.9305,88.8579,88.8942,2400.0
2013-08-05 12:55:00,122.31,122.4,122.3,122.3,12200.0,88.8724,88.9378,88.8651,88.8651,12200.0
2013-08-05 13:00:00,122.33,122.39,122.27,122.37,23400.0,88.8869,88.9305,88.8433,88.916,23400.0
2013-08-05 13:05:00,122.38,122.38,122.16,122.29,16100.0,88.9233,88.9233,88.7634,88.8579,16100.0
2013-08-05 13:10:00,122.29,122.3,122.19,122.29,12500.0,88.8579,88.8651,88.7852,88.8579,12500.0
2013-08-05 13:15:00,122.31,122.31,122.24,122.24,2200.0,88.8724,88.8724,88.8215,88.8215,2200.0
2013-08-05 13:20:00,122.25,122.4,122.24,122.36,20100.0,88.8288,88.9378,88.8215,88.9087,20100.0
2013-08-05 13:25:00,122.38,122.38,122.29,122.33,2500.0,88.9233,88.9233,88.8579,88.8869,2500.0
2013-08-05 13:30:00,122.33,122.34,122.19,122.25,15500.0,88.8869,88.8942,88.7852,88.8288,15500.0
2013-08-05 13:35:00,122.25,122.32,122.25,122.3,1000.0,88.8288,88.8797,88.8288,88.8651,1000.0
2013-08-05 13:40:00,122.22,122.35,122.21,122.34,15500.0,88.807,88.9015,88.7997,88.8942,15500.0
2013-08-05 13:45:00,122.31,122.32,122.24,122.3,8700.0,88.8724,88.8797,88.8215,88.8651,8700.0
2013-08-05 13:50:00,122.3,122.33,122.27,122.3,2700.0,88.8651,88.8869,88.8433,88.8651,2700.0
2013-08-05 13:55:00,122.3,122.41,122.25,122.38,12400.0,88.8651,88.9451,88.8288,88.9233,12400.0
2013-08-05 14:00:00,122.38,122.5,122.36,122.5,6400.0,88.9233,89.0105,88.9087,89.0105,6400.0
2013-08-05 14:05:00,122.5,122.5,122.42,122.49,6800.0,89.0105,89.0105,88.9523,89.0032,6800.0
2013-08-05 14:10:00,122.46,122.53,122.39,122.53,10800.0,88.9814,89.0323,88.9305,89.0323,10800.0
2013-08-05 14:15:00,122.54,122.55,122.45,122.45,4600.0,89.0395,89.0468,88.9741,88.9741,4600.0
2013-08-05 14:20:00,122.48,122.51,122.45,122.46,14800.0,88.9959,89.0177,88.9741,88.9814,14800.0
2013-08-05 14:25:00,122.44,122.52,122.4,122.5,7000.0,88.9669,89.025,88.9378,89.0105,7000.0
2013-08-05 14:30:00,122.48,122.51,122.36,122.38,2500.0,88.9959,89.0177,88.9087,88.9233,2500.0
2013-08-05 14:35:00,122.41,122.42,122.33,122.33,1700.0,88.9451,88.9523,88.8869,88.8869,1700.0
2013-08-05 14:40:00,122.36,122.39,122.33,122.37,3100.0,88.9087,88.9305,88.8869,88.916,3100.0
2013-08-05 14:45:00,122.37,122.41,122.3,122.37,5100.0,88.916,88.9451,88.8651,88.916,5100.0
2013-08-05 14:50:00,122.38,122.41,122.35,122.35,3200.0,88.9233,88.9451,88.9015,88.9015,3200.0
2013-08-05 14:55:00,122.35,122.41,122.35,122.36,9000.0,88.9015,88.9451,88.9015,88.9087,9000.0
2013-08-05 15:00:00,122.35,122.36,122.27,122.29,17100.0,88.9015,88.9087,88.8433,88.8579,17100.0
2013-08-05 15:05:00,122.32,122.32,122.26,122.31,63700.0,88.8797,88.8797,88.8361,88.8724,63700.0
2013-08-05 15:10:00,122.31,122.35,122.27,122.31,2500.0,88.8724,88.9015,88.8433,88.8724,2500.0
2013-08-05 15:15:00,122.35,122.44,122.33,122.44,6200.0,88.9015,88.9669,88.8869,88.9669,6200.0
2013-08-05 15:20:00,122.43,122.53,122.43,122.53,6400.0,88.9596,89.0323,88.9596,89.0323,6400.0
2013-08-05 15:25:00,122.52,122.71,122.52,122.69,8700.0,89.025,89.1631,89.025,89.1485,8700.0
2013-08-05 15:30:00,122.7,122.7,122.63,122.66,7700.0,89.1558,89.1558,89.1049,89.1267,7700.0
2013-08-05 15:35:00,122.65,122.73,122.65,122.69,13300.0,89.1195,89.1776,89.1195,89.1485,13300.0
2013-08-05 15:40:00,122.7,122.8,122.7,122.79,17400.0,89.1558,89.2285,89.1558,89.2212,17400.0
2013-08-05 15:45:00,122.79,122.88,122.74,122.79,28300.0,89.2212,89.2866,89.1849,89.2212,28300.0
2013-08-05 15:50:00,122.79,122.82,122.69,122.72,38200.0,89.2212,89.243,89.1485,89.1703,38200.0
2013-08-05 15:55:00,122.73,122.78,122.63,122.7,40400.0,89.1776,89.2139,89.1049,89.1558,40400.0
2013-08-06 09:30:00,122.07,122.09,121.35,121.88,33700.0,88.698,88.7126,88.1749,88.56,33700.0
2013-08-06 09:35:00,121.69,121.84,121.54,121.75,11400.0,88.4219,88.5309,88.3129,88.4655,11400.0
2013-08-06 09:40:00,121.79,121.91,121.6,121.88,28100.0,88.4946,88.5818,88.3565,88.56,28100.0
2013-08-06 09:45:00,121.86,122.04,121.58,121.72,35400.0,88.5454,88.6762,88.342,88.4437,35400.0
2013-08-06 09:50:00,121.63,121.67,121.31,121.37,57400.0,88.3783,88.4074,88.1458,88.1894,57400.0
2013-08-06 09:55:00,121.42,121.69,121.24,121.56,23700.0,88.2257,88.4219,88.0949,88.3274,23700.0
2013-08-06 10:00:00,121.62,121.69,121.37,121.51,12000.0,88.371,88.4219,88.1894,88.2911,12000.0
2013-08-06 10:05:00,121.51,121.67,121.49,121.53,4300.0,88.2911,88.4074,88.2766,88.3056,4300.0
2013-08-06 10:10:00,121.52,121.52,121.27,121.41,11000.0,88.2984,88.2984,88.1167,88.2185,11000.0
2013-08-06 10:15:00,121.49,121.53,121.41,121.53,14800.0,88.2766,88.3056,88.2185,88.3056,14800.0
2013-08-06 10:20:00,121.51,121.69,121.5,121.58,6500.0,88.2911,88.4219,88.2838,88.342,6500.0
2013-08-06 10:25:00,121.61,121.63,121.46,121.55,8700.0,88.3638,88.3783,88.2548,88.3202,8700.0
2013-08-06 10:30:00,121.56,121.56,121.44,121.51,20800.0,88.3274,88.3274,88.2403,88.2911,20800.0
2013-08-06 10:35:00,121.51,121.6,121.49,121.5,2900.0,88.2911,88.3565,88.2766,88.2838,2900.0
2013-08-06 10:40:00,121.51,121.55,121.37,121.52,4000.0,88.2911,88.3202,88.1894,88.2984,4000.0
2013-08-06 10:45:00,121.49,121.61,121.44,121.5,4000.0,88.2766,88.3638,88.2403,88.2838,4000.0
2013-08-06 10:50:00,121.46,121.51,121.38,121.47,14600.0,88.2548,88.2911,88.1967,88.2621,14600.0
2013-08-06 10:55:00,121.45,121.5,121.18,121.18,11700.0,88.2475,88.2838,88.0513,88.0513,11700.0
2013-08-06 11:00:00,121.22,121.37,121.18,121.24,13600.0,88.0804,88.1894,88.0513,88.0949,13600.0
2013-08-06 11:05:00,121.24,121.37,121.23,121.36,23600.0,88.0949,88.1894,88.0877,88.1821,23600.0
2013-08-06 11:10:00,121.33,121.52,121.32,121.48,6500.0,88.1603,88.2984,88.1531,88.2693,6500.0
2013-08-06 11:15:00,121.44,121.48,121.36,121.36,10100.0,88.2403,88.2693,88.1821,88.1821,10100.0
2013-08-06 11:20:00,121.37,121.45,121.29,121.45,7500.0,88.1894,88.2475,88.1313,88.2475,7500.0
2013-08-06 11:25:00,121.45,121.62,121.43,121.54,3100.0,88.2475,88.371,88.233,88.3129,3100.0
2013-08-06 11:30:00,121.49,121.62,121.48,121.53,15900.0,88.2766,88.371,88.2693,88.3056,15900.0
2013-08-06 11:35:00,121.49,121.49,121.32,121.34,7000.0,88.2766,88.2766,88.1531,88.1676,7000.0
2013-08-06 11:40:00,121.32,121.36,121.25,121.3,15500.0,88.1531,88.1821,88.1022,88.1385,15500.0
2013-08-06 11:45:00,121.33,121.36,121.25,121.34,14200.0,88.1603,88.1821,88.1022,88.1676,14200.0
2013-08-06 11:50:00,121.33,121.42,121.33,121.39,12300.0,88.1603,88.2257,88.1603,88.2039,12300.0
2013-08-06 11:55:00,121.39,121.43,121.33,121.42,6300.0,88.2039,88.233,88.1603,88.2257,6300.0
2013-08-06 12:00:00,121.42,121.49,121.39,121.45,20900.0,88.2257,88.2766,88.2039,88.2475,20900.0
2013-08-06 12:05:00,121.47,121.48,121.43,121.45,10100.0,88.2621,88.2693,88.233,88.2475,10100.0
2013-08-06 12:10:00,121.41,121.41,121.31,121.35,5800.0,88.2185,88.2185,88.1458,88.1749,5800.0
2013-08-06 12:15:00,121.35,121.36,121.15,121.25,22300.0,88.1749,88.1821,88.0295,88.1022,22300.0
2013-08-06 12:20:00,121.28,121.38,121.27,121.38,2700.0,88.124,88.1967,88.1167,88.1967,2700.0
2013-08-06 12:25:00,121.37,121.37,121.2,121.27,8100.0,88.1894,88.1894,88.0659,88.1167,8100.0
2013-08-06 12:30:00,121.22,121.27,121.2,121.24,3500.0,88.0804,88.1167,88.0659,88.0949,3500.0
2013-08-06 12:35:00,121.24,121.39,121.2,121.38,9100.0,88.0949,88.2039,88.0659,88.1967,9100.0
2013-08-06 12:40:00,121.37,121.4,121.29,121.32,5200.0,88.1894,88.2112,88.1313,88.1531,5200.0
2013-08-06 12:45:00,121.29,121.32,121.21,121.3,14400.0,88.1313,88.1531,88.0731,88.1385,14400.0
2013-08-06 12:50:00,121.29,121.32,121.28,121.31,5200.0,88.1313,88.1531,88.124,88.1458,5200.0
2013-08-06 12:55:00,121.32,121.6,121.32,121.55,18100.0,88.1531,88.3565,88.1531,88.3202,18100.0
2013-08-06 13:00:00,121.58,121.6,121.51,121.51,2600.0,88.342,88.3565,88.2911,88.2911,2600.0
2013-08-06 13:05:00,121.53,121.56,121.46,121.46,2800.0,88.3056,88.3274,88.2548,88.2548,2800.0
2013-08-06 13:10:00,121.5,121.53,121.41,121.42,9800.0,88.2838,88.3056,88.2185,88.2257,9800.0
2013-08-06 13:15:00,121.42,121.49,121.34,121.49,3600.0,88.2257,88.2766,88.1676,88.2766,3600.0
2013-08-06 13:20:00,121.47,121.53,121.47,121.52,3900.0,88.2621,88.3056,88.2621,88.2984,3900.0
2013-08-06 13:25:00,121.5,121.6,121.48,121.58,5100.0,88.2838,88.3565,88.2693,88.342,5100.0
2013-08-06 13:30:00,121.54,121.6,121.47,121.53,6500.0,88.3129,88.3565,88.2621,88.3056,6500.0
2013-08-06 13:35:00,121.53,121.73,121.52,121.71,10600.0,88.3056,88.451,88.2984,88.4364,10600.0
2013-08-06 13:40:00,121.7,121.86,121.69,121.85,5500.0,88.4292,88.5454,88.4219,88.5382,5500.0
2013-08-06 13:45:00,121.82,121.83,121.58,121.65,3600.0,88.5164,88.5236,88.342,88.3928,3600.0
2013-08-06 13:50:00,121.6,121.73,121.6,121.72,4400.0,88.3565,88.451,88.3565,88.4437,4400.0
2013-08-06 13:55:00,121.72,121.76,121.67,121.67,6500.0,88.4437,88.4728,88.4074,88.4074,6500.0
2013-08-06 14:00:00,121.62,121.71,121.6,121.64,6100.0,88.371,88.4364,88.3565,88.3856,6100.0
2013-08-06 14:05:00,121.6,121.69,121.6,121.62,27100.0,88.3565,88.4219,88.3565,88.371,27100.0
2013-08-06 14:10:00,121.66,121.73,121.65,121.71,6800.0,88.4001,88.451,88.3928,88.4364,6800.0
2013-08-06 14:15:00,121.71,121.71,121.56,121.64,10600.0,88.4364,88.4364,88.3274,88.3856,10600.0
2013-08-06 14:20:00,121.64,121.7,121.57,121.7,10800.0,88.3856,88.4292,88.3347,88.4292,10800.0
2013-08-06 14:25:00,121.71,121.84,121.71,121.73,14900.0,88.4364,88.5309,88.4364,88.451,14900.0
2013-08-06 14:30:00,121.77,121.85,121.74,121.82,9200.0,88.48,88.5382,88.4582,88.5164,9200.0
2013-08-06 14:35:00,121.82,121.82,121.77,121.81,14300.0,88.5164,88.5164,88.48,88.5091,14300.0
2013-08-06 14:40:00,121.81,121.89,121.76,121.89,12400.0,88.5091,88.5672,88.4728,88.5672,12400.0
2013-08-06 14:45:00,121.91,121.92,121.77,121.81,5800.0,88.5818,88.589,88.48,88.5091,5800.0
2013-08-06 14:50:00,121.8,121.94,121.79,121.9,9300.0,88.5018,88.6036,88.4946,88.5745,9300.0
2013-08-06 14:55:00,121.91,121.92,121.76,121.83,9700.0,88.5818,88.589,88.4728,88.5236,9700.0
2013-08-06 15:00:00,121.83,121.84,121.73,121.81,16600.0,88.5236,88.5309,88.451,88.5091,16600.0
2013-08-06 15:05:00,121.83,121.89,121.75,121.8,14600.0,88.5236,88.5672,88.4655,88.5018,14600.0
2013-08-06 15:10:00,121.81,121.84,121.8,121.8,12500.0,88.5091,88.5309,88.5018,88.5018,12500.0
2013-08-06 15:15:00,121.8,121.87,121.77,121.87,12100.0,88.5018,88.5527,88.48,88.5527,12100.0
2013-08-06 15:20:00,121.87,122.02,121.87,122.01,23700.0,88.5527,88.6617,88.5527,88.6544,23700.0
2013-08-06 15:25:00,122.01,122.07,121.98,122.05,13100.0,88.6544,88.698,88.6326,88.6835,13100.0
2013-08-06 15:30:00,122.08,122.08,121.97,121.99,17600.0,88.7053,88.7053,88.6254,88.6399,17600.0
2013-08-06 15:35:00,122.0,122.09,121.96,122.09,20700.0,88.6472,88.7126,88.6181,88.7126,20700.0
2013-08-06 15:40:00,122.1,122.1,122.0,122.08,18400.0,88.7198,88.7198,88.6472,88.7053,18400.0
2013-08-06 15:45:00,122.1,122.12,122.02,122.02,34100.0,88.7198,88.7344,88.6617,88.6617,34100.0
2013-08-06 15:50:00,122.01,122.04,121.95,122.0,39500.0,88.6544,88.6762,88.6108,88.6472,39500.0
2013-08-06 15:55:00,122.0,122.12,121.99,122.1,42300.0,88.6472,88.7344,88.6399,88.7198,42300.0
2013-08-07 09:30:00,121.64,121.74,121.01,121.08,85300.0,88.3856,88.4582,87.9278,87.9787,85300.0
2013-08-07 09:35:00,121.11,121.19,120.71,120.76,36000.0,88.0005,88.0586,87.7098,87.7462,36000.0
2013-08-07 09:40:00,120.84,121.2,120.8,121.07,31500.0,87.8043,88.0659,87.7752,87.9714,31500.0
2013-08-07 09:45:00,121.12,121.71,121.12,121.67,26800.0,88.0077,88.4364,88.0077,88.4074,26800.0
2013-08-07 09:50:00,121.67,121.77,121.36,121.37,19000.0,88.4074,88.48,88.1821,88.1894,19000.0
2013-08-07 09:55:00,121.32,121.33,120.91,120.91,5700.0,88.1531,88.1603,87.8551,87.8551,5700.0
2013-08-07 10:00:00,120.99,121.35,120.89,121.35,39700.0,87.9133,88.1749,87.8406,88.1749,39700.0
2013-08-07 10:05:00,121.27,121.27,120.99,121.16,12700.0,88.1167,88.1167,87.9133,88.0368,12700.0
2013-08-07 10:10:00,121.11,121.19,120.91,120.98,18800.0,88.0005,88.0586,87.8551,87.906,18800.0
2013-08-07 10:15:00,120.92,121.25,120.91,121.21,15800.0,87.8624,88.1022,87.8551,88.0731,15800.0
2013-08-07 10:20:00,121.21,121.33,121.11,121.33,8700.0,88.0731,88.1603,88.0005,88.1603,8700.0
2013-08-07 10:25:00,121.25,121.38,121.23,121.29,5000.0,88.1022,88.1967,88.0877,88.1313,5000.0
2013-08-07 10:30:00,121.31,121.45,121.18,121.39,23500.0,88.1458,88.2475,88.0513,88.2039,23500.0
2013-08-07 10:35:00,121.29,121.5,121.21,121.35,25500.0,88.1313,88.2838,88.0731,88.1749,25500.0
2013-08-07 10:40:00,121.36,121.46,121.11,121.46,16800.0,88.1821,88.2548,88.0005,88.2548,16800.0
2013-08-07 10:45:00,121.46,121.57,121.44,121.53,14000.0,88.2548,88.3347,88.2403,88.3056,14000.0
2013-08-07 10:50:00,121.53,121.77,121.52,121.56,9800.0,88.3056,88.48,88.2984,88.3274,9800.0
2013-08-07 10:55:00,121.51,121.56,121.4,121.51,13600.0,88.2911,88.3274,88.2112,88.2911,13600.0
2013-08-07 11:00:00,121.55,121.6,121.49,121.59,19300.0,88.3202,88.3565,88.2766,88.3492,19300.0
2013-08-07 11:05:00,121.58,121.61,121.51,121.54,12500.0,88.342,88.3638,88.2911,88.3129,12500.0
2013-08-07 11:10:00,121.57,121.69,121.56,121.69,25500.0,88.3347,88.4219,88.3274,88.4219,25500.0
2013-08-07 11:15:00,121.72,121.74,121.63,121.7,8500.0,88.4437,88.4582,88.3783,88.4292,8500.0
2013-08-07 11:20:00,121.71,121.91,121.69,121.9,17800.0,88.4364,88.5818,88.4219,88.5745,17800.0
2013-08-07 11:25:00,121.9,121.9,121.8,121.8,6600.0,88.5745,88.5745,88.5018,88.5018,6600.0
2013-08-07 11:30:00,121.75,121.79,121.68,121.7,21800.0,88.4655,88.4946,88.4146,88.4292,21800.0
2013-08-07 11:35:00,121.66,121.73,121.61,121.64,29100.0,88.4001,88.451,88.3638,88.3856,29100.0
2013-08-07 11:40:00,121.61,121.68,121.5,121.52,12300.0,88.3638,88.4146,88.2838,88.2984,12300.0
2013-08-07 11:45:00,121.52,121.63,121.44,121.57,10300.0,88.2984,88.3783,88.2403,88.3347,10300.0
2013-08-07 11:50:00,121.61,121.74,121.57,121.72,7100.0,88.3638,88.4582,88.3347,88.4437,7100.0
2013-08-07 11:55:00,121.7,121.71,121.58,121.6,8500.0,88.4292,88.4364,88.342,88.3565,8500.0
2013-08-07 12:00:00,121.57,121.65,121.57,121.64,8200.0,88.3347,88.3928,88.3347,88.3856,8200.0
2013-08-07 12:05:00,121.64,121.64,121.59,121.62,6600.0,88.3856,88.3856,88.3492,88.371,6600.0
2013-08-07 12:10:00,121.62,121.76,121.6,121.76,6100.0,88.371,88.4728,88.3565,88.4728,6100.0
2013-08-07 12:15:00,121.77,121.79,121.7,121.77,4500.0,88.48,88.4946,88.4292,88.48,4500.0
2013-08-07 12:20:00,121.82,121.92,121.75,121.9,8900.0,88.5164,88.589,88.4655,88.5745,8900.0
2013-08-07 12:25:00,121.91,122.0,121.9,121.97,7400.0,88.5818,88.6472,88.5745,88.6254,7400.0
2013-08-07 12:30:00,121.95,122.0,121.93,121.97,6400.0,88.6108,88.6472,88.5963,88.6254,6400.0
2013-08-07 12:35:00,121.98,122.08,121.98,122.07,8200.0,88.6326,88.7053,88.6326,88.698,8200.0
2013-08-07 12:40:00,122.07,122.08,122.01,122.03,2300.0,88.698,88.7053,88.6544,88.669,2300.0
2013-08-07 12:45:00,122.05,122.09,122.02,122.04,9200.0,88.6835,88.7126,88.6617,88.6762,9200.0
2013-08-07 12:50:00,122.04,122.05,121.98,122.0,19900.0,88.6762,88.6835,88.6326,88.6472,19900.0
2013-08-07 12:55:00,121.98,122.04,121.94,122.04,9400.0,88.6326,88.6762,88.6036,88.6762,9400.0
2013-08-07 13:00:00,122.05,122.1,122.0,122.0,4400.0,88.6835,88.7198,88.6472,88.6472,4400.0
2013-08-07 13:05:00,122.04,122.06,121.95,122.02,6500.0,88.6762,88.6908,88.6108,88.6617,6500.0
2013-08-07 13:10:00,122.04,122.05,121.98,122.01,6400.0,88.6762,88.6835,88.6326,88.6544,6400.0
2013-08-07 13:15:00,122.01,122.08,122.0,122.08,4100.0,88.6544,88.7053,88.6472,88.7053,4100.0
2013-08-07 13:20:00,122.06,122.07,122.0,122.0,2800.0,88.6908,88.698,88.6472,88.6472,2800.0
2013-08-07 13:25:00,121.99,122.08,121.98,122.01,6500.0,88.6399,88.7053,88.6326,88.6544,6500.0
2013-08-07 13:30:00,122.06,122.11,122.06,122.07,6900.0,88.6908,88.7271,88.6908,88.698,6900.0
2013-08-07 13:35:00,122.07,122.16,122.01,122.15,11800.0,88.698,88.7634,88.6544,88.7562,11800.0
2013-08-07 13:40:00,122.13,122.13,122.03,122.03,1700.0,88.7416,88.7416,88.669,88.669,1700.0
2013-08-07 13:45:00,121.99,122.03,121.96,122.0,18800.0,88.6399,88.669,88.6181,88.6472,18800.0
2013-08-07 13:50:00,122.01,122.04,121.95,122.0,15500.0,88.6544,88.6762,88.6108,88.6472,15500.0
2013-08-07 13:55:00,122.0,122.08,121.98,122.06,6600.0,88.6472,88.7053,88.6326,88.6908,6600.0
2013-08-07 14:00:00,122.09,122.09,121.98,122.0,7000.0,88.7126,88.7126,88.6326,88.6472,7000.0
2013-08-07 14:05:00,122.01,122.03,121.98,122.03,13700.0,88.6544,88.669,88.6326,88.669,13700.0
2013-08-07 14:10:00,122.03,122.09,122.03,122.08,3300.0,88.669,88.7126,88.669,88.7053,3300.0
2013-08-07 14:15:00,122.09,122.17,122.09,122.15,6500.0,88.7126,88.7707,88.7126,88.7562,6500.0
2013-08-07 14:20:00,122.15,122.16,121.99,122.03,7000.0,88.7562,88.7634,88.6399,88.669,7000.0
2013-08-07 14:25:00,122.0,122.05,121.98,122.03,6000.0,88.6472,88.6835,88.6326,88.669,6000.0
2013-08-07 14:30:00,122.05,122.15,122.04,122.14,17000.0,88.6835,88.7562,88.6762,88.7489,17000.0
2013-08-07 14:35:00,122.14,122.16,122.14,122.15,9500.0,88.7489,88.7634,88.7489,88.7562,9500.0
2013-08-07 14:40:00,122.15,122.17,121.98,121.99,15400.0,88.7562,88.7707,88.6326,88.6399,15400.0
2013-08-07 14:45:00,121.98,122.08,121.98,122.03,7100.0,88.6326,88.7053,88.6326,88.669,7100.0
2013-08-07 14:50:00,122.04,122.15,122.01,122.12,8300.0,88.6762,88.7562,88.6544,88.7344,8300.0
2013-08-07 14:55:00,122.12,122.3,122.12,122.26,14100.0,88.7344,88.8651,88.7344,88.8361,14100.0
2013-08-07 15:00:00,122.24,122.33,122.2,122.28,14900.0,88.8215,88.8869,88.7925,88.8506,14900.0
2013-08-07 15:05:00,122.26,122.28,122.18,122.25,15300.0,88.8361,88.8506,88.7779,88.8288,15300.0
2013-08-07 15:10:00,122.22,122.4,122.22,122.37,18000.0,88.807,88.9378,88.807,88.916,18000.0
2013-08-07 15:15:00,122.38,122.44,122.33,122.37,15000.0,88.9233,88.9669,88.8869,88.916,15000.0
2013-08-07 15:20:00,122.37,122.37,122.26,122.28,14100.0,88.916,88.916,88.8361,88.8506,14100.0
2013-08-07 15:25:00,122.24,122.31,122.19,122.28,18500.0,88.8215,88.8724,88.7852,88.8506,18500.0
2013-08-07 15:30:00,122.28,122.3,122.18,122.23,49800.0,88.8506,88.8651,88.7779,88.8143,49800.0
2013-08-07 15:35:00,122.25,122.31,122.21,122.29,28100.0,88.8288,88.8724,88.7997,88.8579,28100.0
2013-08-07 15:40:00,122.28,122.29,122.23,122.27,23400.0,88.8506,88.8579,88.8143,88.8433,23400.0
2013-08-07 15:45:00,122.26,122.28,122.22,122.25,36200.0,88.8361,88.8506,88.807,88.8288,36200.0
2013-08-07 15:50:00,122.25,122.26,122.14,122.15,33500.0,88.8288,88.8361,88.7489,88.7562,33500.0
2013-08-07 15:55:00,122.15,122.23,122.12,122.2,57000.0,88.7562,88.8143,88.7344,88.7925,57000.0
2013-08-08 09:30:00,123.43,123.89,123.31,123.89,26600.0,89.6862,90.0205,89.599,90.0205,26600.0
2013-08-08 09:35:00,123.9,124.5,123.73,123.88,30800.0,90.0277,90.4637,89.9042,90.0132,30800.0
2013-08-08 09:40:00,123.89,124.17,123.7,123.84,16600.0,90.0205,90.2239,89.8824,89.9841,16600.0
2013-08-08 09:45:00,123.76,123.98,123.53,123.93,51700.0,89.926,90.0859,89.7589,90.0495,51700.0
2013-08-08 09:50:00,123.87,124.2,123.87,123.98,102900.0,90.0059,90.2457,90.0059,90.0859,102900.0
2013-08-08 09:55:00,123.96,124.04,123.78,123.85,23900.0,90.0713,90.1295,89.9405,89.9914,23900.0
2013-08-08 10:00:00,123.86,123.87,123.62,123.67,9500.0,89.9987,90.0059,89.8243,89.8606,9500.0
2013-08-08 10:05:00,123.59,123.71,123.33,123.64,24900.0,89.8025,89.8897,89.6136,89.8388,24900.0
2013-08-08 10:10:00,123.44,123.56,123.39,123.4,3900.0,89.6935,89.7807,89.6572,89.6644,3900.0
2013-08-08 10:15:00,123.38,123.45,123.2,123.44,15400.0,89.6499,89.7008,89.5191,89.6935,15400.0
2013-08-08 10:20:00,123.46,123.66,123.46,123.58,8200.0,89.708,89.8533,89.708,89.7952,8200.0
2013-08-08 10:25:00,123.53,123.56,123.45,123.47,6300.0,89.7589,89.7807,89.7008,89.7153,6300.0
2013-08-08 10:30:00,123.43,123.47,123.21,123.21,12200.0,89.6862,89.7153,89.5264,89.5264,12200.0
2013-08-08 10:35:00,123.13,123.49,123.13,123.48,8700.0,89.4682,89.7298,89.4682,89.7225,8700.0
2013-08-08 10:40:00,123.5,123.5,123.32,123.38,31900.0,89.7371,89.7371,89.6063,89.6499,31900.0
2013-08-08 10:45:00,123.38,123.46,123.26,123.46,14800.0,89.6499,89.708,89.5627,89.708,14800.0
2013-08-08 10:50:00,123.46,123.65,123.45,123.65,10300.0,89.708,89.8461,89.7008,89.8461,10300.0
2013-08-08 10:55:00,123.67,123.67,123.52,123.62,13200.0,89.8606,89.8606,89.7516,89.8243,13200.0
2013-08-08 11:00:00,123.59,123.59,123.31,123.36,6400.0,89.8025,89.8025,89.599,89.6354,6400.0
2013-08-08 11:05:00,123.35,123.53,123.34,123.47,17200.0,89.6281,89.7589,89.6208,89.7153,17200.0
2013-08-08 11:10:00,123.47,123.51,123.28,123.51,39800.0,89.7153,89.7443,89.5772,89.7443,39800.0
2013-08-08 11:15:00,123.5,123.63,123.5,123.55,5800.0,89.7371,89.8315,89.7371,89.7734,5800.0
2013-08-08 11:20:00,123.52,123.6,123.48,123.51,9600.0,89.7516,89.8097,89.7225,89.7443,9600.0
2013-08-08 11:25:00,123.48,123.48,123.36,123.45,7500.0,89.7225,89.7225,89.6354,89.7008,7500.0
2013-08-08 11:30:00,123.43,123.48,123.35,123.38,23800.0,89.6862,89.7225,89.6281,89.6499,23800.0
2013-08-08 11:35:00,123.42,123.47,123.35,123.46,17500.0,89.679,89.7153,89.6281,89.708,17500.0
2013-08-08 11:40:00,123.52,123.56,123.34,123.34,5200.0,89.7516,89.7807,89.6208,89.6208,5200.0
2013-08-08 11:45:00,123.36,123.61,123.31,123.61,10100.0,89.6354,89.817,89.599,89.817,10100.0
2013-08-08 11:50:00,123.61,123.73,123.59,123.73,16600.0,89.817,89.9042,89.8025,89.9042,16600.0
2013-08-08 11:55:00,123.73,123.73,123.64,123.69,38000.0,89.9042,89.9042,89.8388,89.8751,38000.0
2013-08-08 12:00:00,123.69,123.76,123.67,123.68,15500.0,89.8751,89.926,89.8606,89.8679,15500.0
2013-08-08 12:05:00,123.71,123.77,123.71,123.75,5500.0,89.8897,89.9333,89.8897,89.9187,5500.0
2013-08-08 12:10:00,123.71,123.88,123.71,123.87,7200.0,89.8897,90.0132,89.8897,90.0059,7200.0
2013-08-08 12:15:00,123.87,124.03,123.87,124.0,40900.0,90.0059,90.1222,90.0059,90.1004,40900.0
2013-08-08 12:20:00,123.98,124.04,123.96,123.96,12400.0,90.0859,90.1295,90.0713,90.0713,12400.0
2013-08-08 12:25:00,123.9,124.02,123.89,123.98,10500.0,90.0277,90.1149,90.0205,90.0859,10500.0
2013-08-08 12:30:00,124.01,124.08,123.95,124.02,10600.0,90.1077,90.1585,90.0641,90.1149,10600.0
2013-08-08 12:35:00,124.05,124.05,123.96,123.96,6400.0,90.1367,90.1367,90.0713,90.0713,6400.0
2013-08-08 12:40:00,123.98,124.08,123.97,124.03,10600.0,90.0859,90.1585,90.0786,90.1222,10600.0
2013-08-08 12:45:00,124.04,124.05,123.99,123.99,2000.0,90.1295,90.1367,90.0931,90.0931,2000.0
2013-08-08 12:50:00,124.03,124.03,123.97,123.97,5900.0,90.1222,90.1222,90.0786,90.0786,5900.0
2013-08-08 12:55:00,123.97,124.0,123.96,123.98,8100.0,90.0786,90.1004,90.0713,90.0859,8100.0
2013-08-08 13:00:00,123.99,124.08,123.98,124.04,8900.0,90.0931,90.1585,90.0859,90.1295,8900.0
2013-08-08 13:05:00,124.03,124.1,124.0,124.04,6300.0,90.1222,90.1731,90.1004,90.1295,6300.0
2013-08-08 13:10:00,124.0,124.01,123.98,124.01,9200.0,90.1004,90.1077,90.0859,90.1077,9200.0
2013-08-08 13:15:00,123.98,124.01,123.98,123.98,9900.0,90.0859,90.1077,90.0859,90.0859,9900.0
2013-08-08 13:20:00,123.99,124.04,123.98,124.04,5700.0,90.0931,90.1295,90.0859,90.1295,5700.0
2013-08-08 13:25:00,124.04,124.14,124.01,124.11,5900.0,90.1295,90.2021,90.1077,90.1803,5900.0
2013-08-08 13:30:00,124.12,124.15,124.08,124.11,8600.0,90.1876,90.2094,90.1585,90.1803,8600.0
2013-08-08 13:35:00,124.12,124.12,124.03,124.07,3900.0,90.1876,90.1876,90.1222,90.1513,3900.0
2013-08-08 13:40:00,124.08,124.09,124.01,124.09,8900.0,90.1585,90.1658,90.1077,90.1658,8900.0
2013-08-08 13:45:00,124.09,124.13,124.05,124.13,3400.0,90.1658,90.1949,90.1367,90.1949,3400.0
2013-08-08 13:50:00,124.14,124.17,124.11,124.17,5600.0,90.2021,90.2239,90.1803,90.2239,5600.0
2013-08-08 13:55:00,124.12,124.14,124.07,124.11,14600.0,90.1876,90.2021,90.1513,90.1803,14600.0
2013-08-08 14:00:00,124.11,124.18,124.05,124.09,6800.0,90.1803,90.2312,90.1367,90.1658,6800.0
2013-08-08 14:05:00,124.05,124.07,124.0,124.01,5100.0,90.1367,90.1513,90.1004,90.1077,5100.0
2013-08-08 14:10:00,124.01,124.07,124.01,124.06,5400.0,90.1077,90.1513,90.1077,90.144,5400.0
2013-08-08 14:15:00,124.06,124.08,124.01,124.08,14700.0,90.144,90.1585,90.1077,90.1585,14700.0
2013-08-08 14:20:00,124.09,124.14,124.05,124.13,5700.0,90.1658,90.2021,90.1367,90.1949,5700.0
2013-08-08 14:25:00,124.13,124.24,124.11,124.24,9800.0,90.1949,90.2748,90.1803,90.2748,9800.0
2013-08-08 14:30:00,124.24,124.24,124.16,124.16,8900.0,90.2748,90.2748,90.2166,90.2166,8900.0
2013-08-08 14:35:00,124.18,124.2,124.09,124.2,7000.0,90.2312,90.2457,90.1658,90.2457,7000.0
2013-08-08 14:40:00,124.2,124.25,124.12,124.13,8100.0,90.2457,90.282,90.1876,90.1949,8100.0
2013-08-08 14:45:00,124.13,124.2,124.01,124.04,21400.0,90.1949,90.2457,90.1077,90.1295,21400.0
2013-08-08 14:50:00,124.06,124.11,124.04,124.06,6100.0,90.144,90.1803,90.1295,90.144,6100.0
2013-08-08 14:55:00,124.03,124.04,124.0,124.03,4300.0,90.1222,90.1295,90.1004,90.1222,4300.0
2013-08-08 15:00:00,124.02,124.06,124.0,124.06,11500.0,90.1149,90.144,90.1004,90.144,11500.0
2013-08-08 15:05:00,124.06,124.07,124.0,124.03,7400.0,90.144,90.1513,90.1004,90.1222,7400.0
2013-08-08 15:10:00,124.0,124.05,123.99,124.04,14400.0,90.1004,90.1367,90.0931,90.1295,14400.0
2013-08-08 15:15:00,124.03,124.07,123.95,123.96,13500.0,90.1222,90.1513,90.0641,90.0713,13500.0
2013-08-08 15:20:00,123.93,124.0,123.81,123.87,11200.0,90.0495,90.1004,89.9623,90.0059,11200.0
2013-08-08 15:25:00,123.88,123.97,123.88,123.97,10200.0,90.0132,90.0786,90.0132,90.0786,10200.0
2013-08-08 15:30:00,123.98,124.03,123.95,123.96,12100.0,90.0859,90.1222,90.0641,90.0713,12100.0
2013-08-08 15:35:00,123.97,123.97,123.88,123.94,7900.0,90.0786,90.0786,90.0132,90.0568,7900.0
2013-08-08 15:40:00,123.95,124.04,123.92,123.99,18400.0,90.0641,90.1295,90.0423,90.0931,18400.0
2013-08-08 15:45:00,123.99,123.99,123.81,123.86,20200.0,90.0931,90.0931,89.9623,89.9987,20200.0
2013-08-08 15:50:00,123.84,123.9,123.68,123.73,35800.0,89.9841,90.0277,89.8679,89.9042,35800.0
2013-08-08 15:55:00,123.74,123.76,123.68,123.69,61100.0,89.9115,89.926,89.8679,89.8751,61100.0
2013-08-09 09:30:00,123.47,123.82,123.47,123.82,27900.0,89.7153,89.9696,89.7153,89.9696,27900.0
2013-08-09 09:35:00,123.8,124.19,123.65,124.01,29600.0,89.9551,90.2384,89.8461,90.1077,29600.0
2013-08-09 09:40:00,124.13,124.3,123.95,124.29,27900.0,90.1949,90.3184,90.0641,90.3111,27900.0
2013-08-09 09:45:00,124.24,124.25,123.98,124.19,20800.0,90.2748,90.282,90.0859,90.2384,20800.0
2013-08-09 09:50:00,124.18,124.21,124.04,124.17,19400.0,90.2312,90.253,90.1295,90.2239,19400.0
2013-08-09 09:55:00,124.15,124.27,124.01,124.1,12300.0,90.2094,90.2966,90.1077,90.1731,12300.0
2013-08-09 10:00:00,124.07,124.3,124.05,124.25,20800.0,90.1513,90.3184,90.1367,90.282,20800.0
2013-08-09 10:05:00,124.26,124.3,123.93,124.11,17600.0,90.2893,90.3184,90.0495,90.1803,17600.0
2013-08-09 10:10:00,124.15,124.15,123.93,123.98,11100.0,90.2094,90.2094,90.0495,90.0859,11100.0
2013-08-09 10:15:00,124.05,124.1,123.99,124.03,4900.0,90.1367,90.1731,90.0931,90.1222,4900.0
2013-08-09 10:20:00,124.0,124.02,123.71,123.91,18400.0,90.1004,90.1149,89.8897,90.035,18400.0
2013-08-09 10:25:00,123.88,124.2,123.87,124.19,21900.0,90.0132,90.2457,90.0059,90.2384,21900.0
2013-08-09 10:30:00,124.18,124.33,124.09,124.2,26400.0,90.2312,90.3402,90.1658,90.2457,26400.0
2013-08-09 10:35:00,124.22,124.4,124.1,124.33,52300.0,90.2602,90.391,90.1731,90.3402,52300.0
2013-08-09 10:40:00,124.32,124.48,124.12,124.24,48800.0,90.3329,90.4492,90.1876,90.2748,48800.0
2013-08-09 10:45:00,124.25,124.37,124.22,124.25,8400.0,90.282,90.3692,90.2602,90.282,8400.0
2013-08-09 10:50:00,124.26,124.29,124.12,124.19,16400.0,90.2893,90.3111,90.1876,90.2384,16400.0
2013-08-09 10:55:00,124.17,124.22,124.02,124.04,15400.0,90.2239,90.2602,90.1149,90.1295,15400.0
2013-08-09 11:00:00,124.03,124.03,123.56,123.6,14300.0,90.1222,90.1222,89.7807,89.8097,14300.0
2013-08-09 11:05:00,123.6,123.61,123.47,123.59,8800.0,89.8097,89.817,89.7153,89.8025,8800.0
2013-08-09 11:10:00,123.6,123.65,123.54,123.62,59100.0,89.8097,89.8461,89.7661,89.8243,59100.0
2013-08-09 11:15:00,123.62,123.65,123.55,123.6,20500.0,89.8243,89.8461,89.7734,89.8097,20500.0
2013-08-09 11:20:00,123.61,123.62,123.43,123.44,20400.0,89.817,89.8243,89.6862,89.6935,20400.0
2013-08-09 11:25:00,123.44,123.44,123.06,123.14,42700.0,89.6935,89.6935,89.4174,89.4755,42700.0
2013-08-09 11:30:00,123.11,123.27,123.07,123.16,31900.0,89.4537,89.57,89.4246,89.49,31900.0
2013-08-09 11:35:00,123.17,123.36,123.11,123.36,11200.0,89.4973,89.6354,89.4537,89.6354,11200.0
2013-08-09 11:40:00,123.37,123.46,123.31,123.31,7100.0,89.6426,89.708,89.599,89.599,7100.0
2013-08-09 11:45:00,123.34,123.41,123.3,123.38,14800.0,89.6208,89.6717,89.5918,89.6499,14800.0
2013-08-09 11:50:00,123.41,123.47,123.34,123.34,4300.0,89.6717,89.7153,89.6208,89.6208,4300.0
2013-08-09 11:55:00,123.35,123.42,123.32,123.32,4400.0,89.6281,89.679,89.6063,89.6063,4400.0
2013-08-09 12:00:00,123.3,123.3,123.2,123.21,7700.0,89.5918,89.5918,89.5191,89.5264,7700.0
2013-08-09 12:05:00,123.21,123.29,123.14,123.25,22500.0,89.5264,89.5845,89.4755,89.5554,22500.0
2013-08-09 12:10:00,123.26,123.36,123.25,123.25,6300.0,89.5627,89.6354,89.5554,89.5554,6300.0
2013-08-09 12:15:00,123.28,123.36,123.23,123.32,8900.0,89.5772,89.6354,89.5409,89.6063,8900.0
2013-08-09 12:20:00,123.29,123.4,123.21,123.21,10400.0,89.5845,89.6644,89.5264,89.5264,10400.0
2013-08-09 12:25:00,123.23,123.35,123.21,123.35,4900.0,89.5409,89.6281,89.5264,89.6281,4900.0
2013-08-09 12:30:00,123.36,123.39,123.28,123.33,4400.0,89.6354,89.6572,89.5772,89.6136,4400.0
2013-08-09 12:35:00,123.35,123.55,123.35,123.52,7000.0,89.6281,89.7734,89.6281,89.7516,7000.0
2013-08-09 12:40:00,123.52,123.77,123.52,123.65,6800.0,89.7516,89.9333,89.7516,89.8461,6800.0
2013-08-09 12:45:00,123.68,123.77,123.64,123.77,9200.0,89.8679,89.9333,89.8388,89.9333,9200.0
2013-08-09 12:50:00,123.77,123.81,123.67,123.75,11400.0,89.9333,89.9623,89.8606,89.9187,11400.0
2013-08-09 12:55:00,123.78,123.85,123.71,123.73,5900.0,89.9405,89.9914,89.8897,89.9042,5900.0
2013-08-09 13:00:00,123.73,123.75,123.57,123.65,9100.0,89.9042,89.9187,89.7879,89.8461,9100.0
2013-08-09 13:05:00,123.65,123.77,123.65,123.77,5200.0,89.8461,89.9333,89.8461,89.9333,5200.0
2013-08-09 13:10:00,123.78,123.88,123.72,123.87,8800.0,89.9405,90.0132,89.8969,90.0059,8800.0
2013-08-09 13:15:00,123.86,124.08,123.86,124.03,11000.0,89.9987,90.1585,89.9987,90.1222,11000.0
2013-08-09 13:20:00,124.03,124.16,124.01,124.02,8000.0,90.1222,90.2166,90.1077,90.1149,8000.0
2013-08-09 13:25:00,124.02,124.11,124.0,124.06,8500.0,90.1149,90.1803,90.1004,90.144,8500.0
2013-08-09 13:30:00,124.08,124.08,123.99,124.03,7700.0,90.1585,90.1585,90.0931,90.1222,7700.0
2013-08-09 13:35:00,124.0,124.03,123.98,124.0,3400.0,90.1004,90.1222,90.0859,90.1004,3400.0
2013-08-09 13:40:00,124.01,124.02,123.99,124.02,5900.0,90.1077,90.1149,90.0931,90.1149,5900.0
2013-08-09 13:45:00,123.99,124.04,123.98,124.01,11300.0,90.0931,90.1295,90.0859,90.1077,11300.0
2013-08-09 13:50:00,124.01,124.07,123.97,124.07,12000.0,90.1077,90.1513,90.0786,90.1513,12000.0
2013-08-09 13:55:00,124.02,124.06,123.97,124.01,7100.0,90.1149,90.144,90.0786,90.1077,7100.0
2013-08-09 14:00:00,124.01,124.07,123.97,123.99,7600.0,90.1077,90.1513,90.0786,90.0931,7600.0
2013-08-09 14:05:00,124.01,124.11,123.96,124.02,18500.0,90.1077,90.1803,90.0713,90.1149,18500.0
2013-08-09 14:10:00,124.02,124.13,124.0,124.1,18900.0,90.1149,90.1949,90.1004,90.1731,18900.0
2013-08-09 14:15:00,124.05,124.15,124.0,124.13,14400.0,90.1367,90.2094,90.1004,90.1949,14400.0
2013-08-09 14:20:00,124.1,124.28,124.1,124.25,8600.0,90.1731,90.3038,90.1731,90.282,8600.0
2013-08-09 14:25:00,124.28,124.28,124.14,124.23,8400.0,90.3038,90.3038,90.2021,90.2675,8400.0
2013-08-09 14:30:00,124.24,124.36,124.2,124.36,14700.0,90.2748,90.362,90.2457,90.362,14700.0
2013-08-09 14:35:00,124.35,124.37,124.23,124.25,14700.0,90.3547,90.3692,90.2675,90.282,14700.0
2013-08-09 14:40:00,124.26,124.35,124.26,124.3,16600.0,90.2893,90.3547,90.2893,90.3184,16600.0
2013-08-09 14:45:00,124.32,124.34,124.23,124.31,10700.0,90.3329,90.3474,90.2675,90.3256,10700.0
2013-08-09 14:50:00,124.34,124.38,124.28,124.35,9800.0,90.3474,90.3765,90.3038,90.3547,9800.0
2013-08-09 14:55:00,124.37,124.38,124.25,124.31,28000.0,90.3692,90.3765,90.282,90.3256,28000.0
2013-08-09 15:00:00,124.3,124.33,124.12,124.19,38900.0,90.3184,90.3402,90.1876,90.2384,38900.0
2013-08-09 15:05:00,124.18,124.18,124.03,124.03,18100.0,90.2312,90.2312,90.1222,90.1222,18100.0
2013-08-09 15:10:00,124.02,124.08,123.97,124.04,13200.0,90.1149,90.1585,90.0786,90.1295,13200.0
2013-08-09 15:15:00,124.05,124.09,124.02,124.06,8500.0,90.1367,90.1658,90.1149,90.144,8500.0
2013-08-09 15:20:00,124.08,124.24,124.08,124.19,16100.0,90.1585,90.2748,90.1585,90.2384,16100.0
2013-08-09 15:25:00,124.19,124.29,124.08,124.13,25700.0,90.2384,90.3111,90.1585,90.1949,25700.0
2013-08-09 15:30:00,124.07,124.13,124.03,124.03,14500.0,90.1513,90.1949,90.1222,90.1222,14500.0
2013-08-09 15:35:00,124.05,124.1,123.98,124.0,12100.0,90.1367,90.1731,90.0859,90.1004,12100.0
2013-08-09 15:40:00,124.01,124.12,123.99,124.0,19800.0,90.1077,90.1876,90.0931,90.1004,19800.0
2013-08-09 15:45:00,124.02,124.07,123.89,123.98,29800.0,90.1149,90.1513,90.0205,90.0859,29800.0
2013-08-09 15:50:00,123.96,124.01,123.89,124.0,45000.0,90.0713,90.1077,90.0205,90.1004,45000.0
2013-08-09 15:55:00,124.01,124.06,123.92,124.01,65200.0,90.1077,90.144,90.0423,90.1077,65200.0
2013-08-12 09:30:00,122.79,123.3,122.52,123.22,39000.0,89.2212,89.5918,89.025,89.5336,39000.0
2013-08-12 09:35:00,123.27,124.01,123.27,124.01,16900.0,89.57,90.1077,89.57,90.1077,16900.0
2013-08-12 09:40:00,124.02,124.15,123.97,124.12,11100.0,90.1149,90.2094,90.0786,90.1876,11100.0
2013-08-12 09:45:00,124.13,124.13,123.84,123.89,7700.0,90.1949,90.1949,89.9841,90.0205,7700.0
2013-08-12 09:50:00,123.9,124.22,123.87,124.11,16300.0,90.0277,90.2602,90.0059,90.1803,16300.0
2013-08-12 09:55:00,124.12,124.22,123.9,123.9,10200.0,90.1876,90.2602,90.0277,90.0277,10200.0
2013-08-12 10:00:00,123.93,124.38,123.9,124.24,15600.0,90.0495,90.3765,90.0277,90.2748,15600.0
2013-08-12 10:05:00,124.19,124.61,124.15,124.52,13300.0,90.2384,90.5436,90.2094,90.4782,13300.0
2013-08-12 10:10:00,124.59,124.78,124.46,124.75,30900.0,90.5291,90.6672,90.4346,90.6454,30900.0
2013-08-12 10:15:00,124.65,124.74,124.48,124.54,10300.0,90.5727,90.6381,90.4492,90.4928,10300.0
2013-08-12 10:20:00,124.53,124.7,124.46,124.7,10100.0,90.4855,90.609,90.4346,90.609,10100.0
2013-08-12 10:25:00,124.69,124.74,124.63,124.74,8800.0,90.6018,90.6381,90.5582,90.6381,8800.0
2013-08-12 10:30:00,124.74,124.86,124.68,124.81,8500.0,90.6381,90.7253,90.5945,90.6889,8500.0
2013-08-12 10:35:00,124.81,125.0,124.81,124.89,21100.0,90.6889,90.827,90.6889,90.7471,21100.0
2013-08-12 10:40:00,124.92,125.15,124.91,125.12,58600.0,90.7689,90.936,90.7616,90.9142,58600.0
2013-08-12 10:45:00,125.12,125.16,125.02,125.07,9400.0,90.9142,90.9433,90.8415,90.8779,9400.0
2013-08-12 10:50:00,125.04,125.2,125.04,125.14,29700.0,90.8561,90.9723,90.8561,90.9287,29700.0
2013-08-12 10:55:00,125.13,125.3,125.08,125.25,9300.0,90.9215,91.045,90.8851,91.0087,9300.0
2013-08-12 11:00:00,125.23,125.41,125.23,125.34,36000.0,90.9941,91.1249,90.9941,91.0741,36000.0
2013-08-12 11:05:00,125.37,125.48,125.34,125.43,24600.0,91.0959,91.1758,91.0741,91.1395,24600.0
2013-08-12 11:10:00,125.43,125.56,125.38,125.56,17800.0,91.1395,91.2339,91.1031,91.2339,17800.0
2013-08-12 11:15:00,125.51,125.59,125.45,125.48,26600.0,91.1976,91.2557,91.154,91.1758,26600.0
2013-08-12 11:20:00,125.51,125.59,125.5,125.55,15100.0,91.1976,91.2557,91.1903,91.2266,15100.0
2013-08-12 11:25:00,125.56,125.56,125.48,125.48,27300.0,91.2339,91.2339,91.1758,91.1758,27300.0
2013-08-12 11:30:00,125.52,125.56,125.46,125.51,16100.0,91.2048,91.2339,91.1612,91.1976,16100.0
2013-08-12 11:35:00,125.5,125.6,125.46,125.52,31600.0,91.1903,91.263,91.1612,91.2048,31600.0
2013-08-12 11:40:00,125.55,125.76,125.54,125.76,30800.0,91.2266,91.3792,91.2194,91.3792,30800.0
2013-08-12 11:45:00,125.77,125.84,125.66,125.68,26700.0,91.3865,91.4374,91.3066,91.3211,26700.0
2013-08-12 11:50:00,125.67,125.82,125.57,125.59,45300.0,91.3138,91.4228,91.2412,91.2557,45300.0
2013-08-12 11:55:00,125.61,125.62,125.41,125.62,17300.0,91.2702,91.2775,91.1249,91.2775,17300.0
2013-08-12 12:00:00,125.63,125.77,125.42,125.69,44300.0,91.2848,91.3865,91.1322,91.3284,44300.0
2013-08-12 12:05:00,125.74,125.74,125.47,125.61,9500.0,91.3647,91.3647,91.1685,91.2702,9500.0
2013-08-12 12:10:00,125.57,125.71,125.49,125.66,14300.0,91.2412,91.3429,91.183,91.3066,14300.0
2013-08-12 12:15:00,125.64,125.73,125.62,125.72,4000.0,91.292,91.3574,91.2775,91.3502,4000.0
2013-08-12 12:20:00,125.73,125.82,125.7,125.82,8500.0,91.3574,91.4228,91.3356,91.4228,8500.0
2013-08-12 12:25:00,125.83,125.98,125.83,125.95,19600.0,91.4301,91.5391,91.4301,91.5173,19600.0
2013-08-12 12:30:00,125.94,126.03,125.82,125.95,50400.0,91.51,91.5754,91.4228,91.5173,50400.0
2013-08-12 12:35:00,125.92,125.96,125.86,125.91,16800.0,91.4955,91.5246,91.4519,91.4882,16800.0
2013-08-12 12:40:00,125.91,126.0,125.9,125.95,18300.0,91.4882,91.5536,91.481,91.5173,18300.0
2013-08-12 12:45:00,125.91,126.08,125.88,126.06,31700.0,91.4882,91.6118,91.4664,91.5972,31700.0
2013-08-12 12:50:00,126.09,126.22,126.06,126.15,28200.0,91.619,91.7135,91.5972,91.6626,28200.0
2013-08-12 12:55:00,126.16,126.32,126.12,126.31,22300.0,91.6699,91.7861,91.6408,91.7789,22300.0
2013-08-12 13:00:00,126.31,126.4,126.16,126.24,20500.0,91.7789,91.8443,91.6699,91.728,20500.0
2013-08-12 13:05:00,126.22,126.28,126.2,126.25,8300.0,91.7135,91.7571,91.6989,91.7353,8300.0
2013-08-12 13:10:00,126.23,126.29,126.2,126.23,7700.0,91.7207,91.7643,91.6989,91.7207,7700.0
2013-08-12 13:15:00,126.2,126.37,126.19,126.32,17400.0,91.6989,91.8225,91.6917,91.7861,17400.0
2013-08-12 13:20:00,126.3,126.56,126.3,126.55,43500.0,91.7716,91.9605,91.7716,91.9533,43500.0
2013-08-12 13:25:00,126.53,126.97,126.48,126.72,49700.0,91.9387,92.2584,91.9024,92.0768,49700.0
2013-08-12 13:30:00,126.71,126.95,126.66,126.76,58200.0,92.0695,92.2439,92.0332,92.1059,58200.0
2013-08-12 13:35:00,126.75,126.75,126.14,126.14,27900.0,92.0986,92.0986,91.6553,91.6553,27900.0
2013-08-12 13:40:00,126.13,126.43,126.06,126.28,24300.0,91.6481,91.8661,91.5972,91.7571,24300.0
2013-08-12 13:45:00,126.3,126.33,126.01,126.08,32200.0,91.7716,91.7934,91.5609,91.6118,32200.0
2013-08-12 13:50:00,126.08,126.08,125.86,125.87,14700.0,91.6118,91.6118,91.4519,91.4592,14700.0
2013-08-12 13:55:00,125.92,126.0,125.88,126.0,12800.0,91.4955,91.5536,91.4664,91.5536,12800.0
2013-08-12 14:00:00,125.93,126.06,125.88,126.05,12300.0,91.5028,91.5972,91.4664,91.59,12300.0
2013-08-12 14:05:00,126.01,126.05,125.78,125.78,23000.0,91.5609,91.59,91.3938,91.3938,23000.0
2013-08-12 14:10:00,125.77,125.85,125.7,125.72,11800.0,91.3865,91.4446,91.3356,91.3502,11800.0
2013-08-12 14:15:00,125.71,125.73,125.49,125.49,19100.0,91.3429,91.3574,91.183,91.183,19100.0
2013-08-12 14:20:00,125.5,125.63,125.46,125.63,16400.0,91.1903,91.2848,91.1612,91.2848,16400.0
2013-08-12 14:25:00,125.64,125.72,125.51,125.51,5700.0,91.292,91.3502,91.1976,91.1976,5700.0
2013-08-12 14:30:00,125.53,125.64,125.51,125.63,15500.0,91.2121,91.292,91.1976,91.2848,15500.0
2013-08-12 14:35:00,125.65,125.76,125.54,125.75,10400.0,91.2993,91.3792,91.2194,91.372,10400.0
2013-08-12 14:40:00,125.75,125.79,125.71,125.78,7800.0,91.372,91.401,91.3429,91.3938,7800.0
2013-08-12 14:45:00,125.79,125.86,125.72,125.86,8500.0,91.401,91.4519,91.3502,91.4519,8500.0
2013-08-12 14:50:00,125.9,125.9,125.78,125.84,8100.0,91.481,91.481,91.3938,91.4374,8100.0
2013-08-12 14:55:00,125.81,125.88,125.78,125.87,6000.0,91.4156,91.4664,91.3938,91.4592,6000.0
2013-08-12 15:00:00,125.87,125.88,125.78,125.81,10200.0,91.4592,91.4664,91.3938,91.4156,10200.0
2013-08-12 15:05:00,125.8,125.81,125.73,125.8,17100.0,91.4083,91.4156,91.3574,91.4083,17100.0
2013-08-12 15:10:00,125.8,126.04,125.8,126.01,14100.0,91.4083,91.5827,91.4083,91.5609,14100.0
2013-08-12 15:15:00,126.03,126.05,125.84,125.85,8900.0,91.5754,91.59,91.4374,91.4446,8900.0
2013-08-12 15:20:00,125.85,125.95,125.83,125.92,14500.0,91.4446,91.5173,91.4301,91.4955,14500.0
2013-08-12 15:25:00,125.92,125.97,125.84,125.84,12900.0,91.4955,91.5318,91.4374,91.4374,12900.0
2013-08-12 15:30:00,125.85,125.94,125.84,125.85,12000.0,91.4446,91.51,91.4374,91.4446,12000.0
2013-08-12 15:35:00,125.85,125.97,125.85,125.96,7900.0,91.4446,91.5318,91.4446,91.5246,7900.0
2013-08-12 15:40:00,125.97,126.0,125.92,125.92,15700.0,91.5318,91.5536,91.4955,91.4955,15700.0
2013-08-12 15:45:00,125.93,125.97,125.81,125.83,20900.0,91.5028,91.5318,91.4156,91.4301,20900.0
2013-08-12 15:50:00,125.82,125.89,125.76,125.87,30600.0,91.4228,91.4737,91.3792,91.4592,30600.0
2013-08-12 15:55:00,125.86,125.92,125.79,125.85,47800.0,91.4519,91.4955,91.401,91.4446,47800.0
2013-08-13 09:30:00,126.79,127.24,126.13,127.18,64500.0,92.1276,92.4546,91.6481,92.411,64500.0
2013-08-13 09:35:00,127.22,127.26,126.46,126.46,41400.0,92.4401,92.4692,91.8879,91.8879,41400.0
2013-08-13 09:40:00,126.59,126.81,126.29,126.68,12500.0,91.9823,92.1422,91.7643,92.0477,12500.0
2013-08-13 09:45:00,126.71,126.73,126.43,126.58,9200.0,92.0695,92.0841,91.8661,91.9751,9200.0
2013-08-13 09:50:00,126.54,126.54,125.9,126.04,14600.0,91.946,91.946,91.481,91.5827,14600.0
2013-08-13 09:55:00,126.04,126.37,125.84,126.37,16700.0,91.5827,91.8225,91.4374,91.8225,16700.0
2013-08-13 10:00:00,126.38,126.39,126.02,126.06,14300.0,91.8297,91.837,91.5682,91.5972,14300.0
2013-08-13 10:05:00,126.05,126.17,126.04,126.17,24100.0,91.59,91.6771,91.5827,91.6771,24100.0
2013-08-13 10:10:00,126.14,126.47,126.03,126.35,26000.0,91.6553,91.8951,91.5754,91.8079,26000.0
2013-08-13 10:15:00,126.45,126.45,126.08,126.29,14300.0,91.8806,91.8806,91.6118,91.7643,14300.0
2013-08-13 10:20:00,126.26,126.51,126.26,126.4,17800.0,91.7425,91.9242,91.7425,91.8443,17800.0
2013-08-13 10:25:00,126.39,126.92,126.25,126.85,51400.0,91.837,92.2221,91.7353,92.1712,51400.0
2013-08-13 10:30:00,126.85,127.16,126.81,127.12,78200.0,92.1712,92.3965,92.1422,92.3674,78200.0
2013-08-13 10:35:00,127.09,127.12,126.92,127.02,21100.0,92.3456,92.3674,92.2221,92.2948,21100.0
2013-08-13 10:40:00,127.02,127.5,127.02,127.44,36900.0,92.2948,92.6435,92.2948,92.5999,36900.0
2013-08-13 10:45:00,127.42,127.51,127.39,127.45,22800.0,92.5854,92.6508,92.5636,92.6072,22800.0
2013-08-13 10:50:00,127.44,127.44,127.32,127.38,28000.0,92.5999,92.5999,92.5128,92.5564,28000.0
2013-08-13 10:55:00,127.35,127.49,127.35,127.42,27400.0,92.5346,92.6363,92.5346,92.5854,27400.0
2013-08-13 11:00:00,127.41,127.5,127.38,127.5,25600.0,92.5782,92.6435,92.5564,92.6435,25600.0
2013-08-13 11:05:00,127.5,127.51,127.4,127.49,14000.0,92.6435,92.6508,92.5709,92.6363,14000.0
2013-08-13 11:10:00,127.47,127.47,127.24,127.28,13400.0,92.6217,92.6217,92.4546,92.4837,13400.0
2013-08-13 11:15:00,127.25,127.46,127.15,127.43,15500.0,92.4619,92.6145,92.3892,92.5927,15500.0
2013-08-13 11:20:00,127.4,127.63,127.38,127.63,30200.0,92.5709,92.738,92.5564,92.738,30200.0
2013-08-13 11:25:00,127.63,127.8,127.61,127.8,21500.0,92.738,92.8615,92.7235,92.8615,21500.0
2013-08-13 11:30:00,127.81,127.99,127.8,127.93,24700.0,92.8688,92.9996,92.8615,92.956,24700.0
2013-08-13 11:35:00,127.97,128.13,127.73,127.74,32700.0,92.9851,93.1013,92.8107,92.8179,32700.0
2013-08-13 11:40:00,127.74,127.84,127.71,127.76,11600.0,92.8179,92.8906,92.7961,92.8325,11600.0
2013-08-13 11:45:00,127.75,127.89,127.74,127.87,6300.0,92.8252,92.9269,92.8179,92.9124,6300.0
2013-08-13 11:50:00,127.89,127.91,127.78,127.81,9500.0,92.9269,92.9415,92.847,92.8688,9500.0
2013-08-13 11:55:00,127.83,127.88,127.7,127.76,9600.0,92.8833,92.9197,92.7889,92.8325,9600.0
2013-08-13 12:00:00,127.71,127.73,127.23,127.24,37600.0,92.7961,92.8107,92.4474,92.4546,37600.0
2013-08-13 12:05:00,127.26,127.35,127.23,127.27,11800.0,92.4692,92.5346,92.4474,92.4764,11800.0
2013-08-13 12:10:00,127.23,127.56,127.23,127.5,15000.0,92.4474,92.6871,92.4474,92.6435,15000.0
2013-08-13 12:15:00,127.56,127.56,127.26,127.48,10200.0,92.6871,92.6871,92.4692,92.629,10200.0
2013-08-13 12:20:00,127.48,127.53,127.33,127.33,8500.0,92.629,92.6653,92.52,92.52,8500.0
2013-08-13 12:25:00,127.3,127.43,127.3,127.31,11900.0,92.4982,92.5927,92.4982,92.5055,11900.0
2013-08-13 12:30:00,127.35,127.58,127.35,127.54,20300.0,92.5346,92.7017,92.5346,92.6726,20300.0
2013-08-13 12:35:00,127.56,127.61,127.27,127.36,22800.0,92.6871,92.7235,92.4764,92.5418,22800.0
2013-08-13 12:40:00,127.35,127.46,127.29,127.29,9700.0,92.5346,92.6145,92.491,92.491,9700.0
2013-08-13 12:45:00,127.31,127.39,127.18,127.33,9600.0,92.5055,92.5636,92.411,92.52,9600.0
2013-08-13 12:50:00,127.3,127.38,127.2,127.22,12700.0,92.4982,92.5564,92.4256,92.4401,12700.0
2013-08-13 12:55:00,127.23,127.24,127.05,127.1,8300.0,92.4474,92.4546,92.3166,92.3529,8300.0
2013-08-13 13:00:00,127.06,127.15,127.01,127.11,9100.0,92.3238,92.3892,92.2875,92.3602,9100.0
2013-08-13 13:05:00,127.13,127.15,127.01,127.01,5400.0,92.3747,92.3892,92.2875,92.2875,5400.0
2013-08-13 13:10:00,127.05,127.34,126.99,127.34,11700.0,92.3166,92.5273,92.273,92.5273,11700.0
2013-08-13 13:15:00,127.35,127.36,127.08,127.28,14100.0,92.5346,92.5418,92.3384,92.4837,14100.0
2013-08-13 13:20:00,127.27,127.39,127.23,127.25,6900.0,92.4764,92.5636,92.4474,92.4619,6900.0
2013-08-13 13:25:00,127.29,127.41,127.24,127.3,6800.0,92.491,92.5782,92.4546,92.4982,6800.0
2013-08-13 13:30:00,127.32,127.39,127.26,127.29,9000.0,92.5128,92.5636,92.4692,92.491,9000.0
2013-08-13 13:35:00,127.29,127.35,127.27,127.31,11400.0,92.491,92.5346,92.4764,92.5055,11400.0
2013-08-13 13:40:00,127.32,127.42,127.24,127.25,12000.0,92.5128,92.5854,92.4546,92.4619,12000.0
2013-08-13 13:45:00,127.26,127.26,127.16,127.2,10200.0,92.4692,92.4692,92.3965,92.4256,10200.0
2013-08-13 13:50:00,127.24,127.37,127.21,127.37,7900.0,92.4546,92.5491,92.4328,92.5491,7900.0
2013-08-13 13:55:00,127.35,127.47,127.29,127.39,12200.0,92.5346,92.6217,92.491,92.5636,12200.0
2013-08-13 14:00:00,127.36,127.55,127.36,127.44,19700.0,92.5418,92.6799,92.5418,92.5999,19700.0
2013-08-13 14:05:00,127.39,127.42,127.28,127.39,5600.0,92.5636,92.5854,92.4837,92.5636,5600.0
2013-08-13 14:10:00,127.38,127.44,127.26,127.41,31400.0,92.5564,92.5999,92.4692,92.5782,31400.0
2013-08-13 14:15:00,127.44,127.45,127.32,127.35,8700.0,92.5999,92.6072,92.5128,92.5346,8700.0
2013-08-13 14:20:00,127.31,127.4,127.28,127.34,8000.0,92.5055,92.5709,92.4837,92.5273,8000.0
2013-08-13 14:25:00,127.29,127.34,127.24,127.25,36000.0,92.491,92.5273,92.4546,92.4619,36000.0
2013-08-13 14:30:00,127.26,127.39,127.19,127.34,48300.0,92.4692,92.5636,92.4183,92.5273,48300.0
2013-08-13 14:35:00,127.3,127.4,127.17,127.32,48900.0,92.4982,92.5709,92.4038,92.5128,48900.0
2013-08-13 14:40:00,127.31,127.58,127.31,127.54,20900.0,92.5055,92.7017,92.5055,92.6726,20900.0
2013-08-13 14:45:00,127.54,127.56,127.34,127.47,22500.0,92.6726,92.6871,92.5273,92.6217,22500.0
2013-08-13 14:50:00,127.49,127.49,127.36,127.45,18800.0,92.6363,92.6363,92.5418,92.6072,18800.0
2013-08-13 14:55:00,127.42,127.54,127.39,127.52,22000.0,92.5854,92.6726,92.5636,92.6581,22000.0
2013-08-13 15:00:00,127.52,127.57,127.39,127.4,12000.0,92.6581,92.6944,92.5636,92.5709,12000.0
2013-08-13 15:05:00,127.4,127.52,127.39,127.43,12400.0,92.5709,92.6581,92.5636,92.5927,12400.0
2013-08-13 15:10:00,127.43,127.53,127.42,127.48,15100.0,92.5927,92.6653,92.5854,92.629,15100.0
2013-08-13 15:15:00,127.49,127.5,127.35,127.44,12100.0,92.6363,92.6435,92.5346,92.5999,12100.0
2013-08-13 15:20:00,127.45,127.58,127.4,127.52,15900.0,92.6072,92.7017,92.5709,92.6581,15900.0
2013-08-13 15:25:00,127.46,127.67,127.46,127.58,19100.0,92.6145,92.7671,92.6145,92.7017,19100.0
2013-08-13 15:30:00,127.58,127.59,127.45,127.48,26400.0,92.7017,92.7089,92.6072,92.629,26400.0
2013-08-13 15:35:00,127.47,127.53,127.45,127.45,31300.0,92.6217,92.6653,92.6072,92.6072,31300.0
2013-08-13 15:40:00,127.48,127.56,127.4,127.52,51300.0,92.629,92.6871,92.5709,92.6581,51300.0
2013-08-13 15:45:00,127.53,127.63,127.48,127.5,56300.0,92.6653,92.738,92.629,92.6435,56300.0
2013-08-13 15:50:00,127.51,127.56,127.45,127.55,44200.0,92.6508,92.6871,92.6072,92.6799,44200.0
2013-08-13 15:55:00,127.55,127.57,127.48,127.56,73300.0,92.6799,92.6944,92.629,92.6871,73300.0
2013-08-14 09:30:00,127.88,127.88,127.21,127.32,35200.0,92.9197,92.9197,92.4328,92.5128,35200.0
2013-08-14 09:35:00,127.31,127.6,127.15,127.57,36500.0,92.5055,92.7162,92.3892,92.6944,36500.0
2013-08-14 09:40:00,127.56,127.6,127.37,127.54,35200.0,92.6871,92.7162,92.5491,92.6726,35200.0
2013-08-14 09:45:00,127.51,128.1,127.45,127.64,75600.0,92.6508,93.0795,92.6072,92.7453,75600.0
2013-08-14 09:50:00,127.67,127.71,127.4,127.55,30700.0,92.7671,92.7961,92.5709,92.6799,30700.0
2013-08-14 09:55:00,127.61,127.95,127.58,127.93,42100.0,92.7235,92.9705,92.7017,92.956,42100.0
2013-08-14 10:00:00,127.94,128.05,127.85,128.0,28800.0,92.9633,93.0432,92.8979,93.0069,28800.0
2013-08-14 10:05:00,128.02,128.02,127.75,127.93,26600.0,93.0214,93.0214,92.8252,92.956,26600.0
2013-08-14 10:10:00,127.94,127.94,127.59,127.81,15300.0,92.9633,92.9633,92.7089,92.8688,15300.0
2013-08-14 10:15:00,127.77,128.0,127.71,127.96,16800.0,92.8397,93.0069,92.7961,92.9778,16800.0
2013-08-14 10:20:00,127.98,128.27,127.98,128.15,33300.0,92.9923,93.203,92.9923,93.1158,33300.0
2013-08-14 10:25:00,128.14,128.3,128.05,128.09,36400.0,93.1086,93.2248,93.0432,93.0722,36400.0
2013-08-14 10:30:00,128.09,128.15,127.97,128.1,24100.0,93.0722,93.1158,92.9851,93.0795,24100.0
2013-08-14 10:35:00,128.09,128.15,127.78,127.89,29400.0,93.0722,93.1158,92.847,92.9269,29400.0
2013-08-14 10:40:00,127.89,127.92,127.57,127.78,20500.0,92.9269,92.9487,92.6944,92.847,20500.0
2013-08-14 10:45:00,127.79,127.85,127.51,127.72,16300.0,92.8543,92.8979,92.6508,92.8034,16300.0
2013-08-14 10:50:00,127.72,127.72,127.53,127.63,17900.0,92.8034,92.8034,92.6653,92.738,17900.0
2013-08-14 10:55:00,127.61,127.78,127.57,127.69,24100.0,92.7235,92.847,92.6944,92.7816,24100.0
2013-08-14 11:00:00,127.66,127.76,127.57,127.57,32700.0,92.7598,92.8325,92.6944,92.6944,32700.0
2013-08-14 11:05:00,127.59,127.74,127.58,127.67,6400.0,92.7089,92.8179,92.7017,92.7671,6400.0
2013-08-14 11:10:00,127.6,127.68,127.51,127.6,11000.0,92.7162,92.7743,92.6508,92.7162,11000.0
2013-08-14 11:15:00,127.57,128.26,127.56,128.24,46800.0,92.6944,93.1958,92.6871,93.1812,46800.0
2013-08-14 11:20:00,128.22,128.22,127.85,127.85,33300.0,93.1667,93.1667,92.8979,92.8979,33300.0
2013-08-14 11:25:00,127.8,127.9,127.71,127.87,26200.0,92.8615,92.9342,92.7961,92.9124,26200.0
2013-08-14 11:30:00,127.85,128.01,127.82,127.99,21100.0,92.8979,93.0141,92.8761,92.9996,21100.0
2013-08-14 11:35:00,128.04,128.05,127.88,127.93,17100.0,93.0359,93.0432,92.9197,92.956,17100.0
2013-08-14 11:40:00,127.93,128.01,127.88,127.98,9000.0,92.956,93.0141,92.9197,92.9923,9000.0
2013-08-14 11:45:00,127.95,128.01,127.89,127.93,15900.0,92.9705,93.0141,92.9269,92.956,15900.0
2013-08-14 11:50:00,127.91,127.95,127.86,127.9,13300.0,92.9415,92.9705,92.9051,92.9342,13300.0
2013-08-14 11:55:00,127.93,128.06,127.88,128.05,16200.0,92.956,93.0505,92.9197,93.0432,16200.0
2013-08-14 12:00:00,128.06,128.11,128.0,128.0,11400.0,93.0505,93.0868,93.0069,93.0069,11400.0
2013-08-14 12:05:00,128.02,128.1,127.97,128.0,16100.0,93.0214,93.0795,92.9851,93.0069,16100.0
2013-08-14 12:10:00,128.0,128.01,127.9,127.95,6000.0,93.0069,93.0141,92.9342,92.9705,6000.0
2013-08-14 12:15:00,127.93,128.0,127.89,127.89,7600.0,92.956,93.0069,92.9269,92.9269,7600.0
2013-08-14 12:20:00,127.9,127.95,127.63,127.67,6900.0,92.9342,92.9705,92.738,92.7671,6900.0
2013-08-14 12:25:00,127.66,127.84,127.63,127.82,11700.0,92.7598,92.8906,92.738,92.8761,11700.0
2013-08-14 12:30:00,127.83,127.89,127.66,127.72,7400.0,92.8833,92.9269,92.7598,92.8034,7400.0
2013-08-14 12:35:00,127.67,127.7,127.54,127.63,10500.0,92.7671,92.7889,92.6726,92.738,10500.0
2013-08-14 12:40:00,127.64,127.66,127.58,127.61,7500.0,92.7453,92.7598,92.7017,92.7235,7500.0
2013-08-14 12:45:00,127.64,127.65,127.56,127.57,12300.0,92.7453,92.7525,92.6871,92.6944,12300.0
2013-08-14 12:50:00,127.55,127.61,127.51,127.6,7300.0,92.6799,92.7235,92.6508,92.7162,7300.0
2013-08-14 12:55:00,127.55,127.7,127.5,127.66,19200.0,92.6799,92.7889,92.6435,92.7598,19200.0
2013-08-14 13:00:00,127.66,127.7,127.57,127.68,8200.0,92.7598,92.7889,92.6944,92.7743,8200.0
2013-08-14 13:05:00,127.66,127.72,127.65,127.69,6500.0,92.7598,92.8034,92.7525,92.7816,6500.0
2013-08-14 13:10:00,127.69,127.76,127.66,127.71,5900.0,92.7816,92.8325,92.7598,92.7961,5900.0
2013-08-14 13:15:00,127.69,127.81,127.69,127.81,6200.0,92.7816,92.8688,92.7816,92.8688,6200.0
2013-08-14 13:20:00,127.78,127.8,127.73,127.77,4300.0,92.847,92.8615,92.8107,92.8397,4300.0
2013-08-14 13:25:00,127.8,127.8,127.71,127.71,4900.0,92.8615,92.8615,92.7961,92.7961,4900.0
2013-08-14 13:30:00,127.71,127.71,127.39,127.51,66500.0,92.7961,92.7961,92.5636,92.6508,66500.0
2013-08-14 13:35:00,127.5,127.81,127.44,127.73,13800.0,92.6435,92.8688,92.5999,92.8107,13800.0
2013-08-14 13:40:00,127.64,127.74,127.62,127.64,4800.0,92.7453,92.8179,92.7307,92.7453,4800.0
2013-08-14 13:45:00,127.62,127.62,127.5,127.55,8800.0,92.7307,92.7307,92.6435,92.6799,8800.0
2013-08-14 13:50:00,127.58,127.73,127.58,127.68,8200.0,92.7017,92.8107,92.7017,92.7743,8200.0
2013-08-14 13:55:00,127.68,127.7,127.53,127.65,13100.0,92.7743,92.7889,92.6653,92.7525,13100.0
2013-08-14 14:00:00,127.68,127.7,127.63,127.67,15700.0,92.7743,92.7889,92.738,92.7671,15700.0
2013-08-14 14:05:00,127.68,127.77,127.65,127.75,11000.0,92.7743,92.8397,92.7525,92.8252,11000.0
2013-08-14 14:10:00,127.75,127.77,127.64,127.65,16600.0,92.8252,92.8397,92.7453,92.7525,16600.0
2013-08-14 14:15:00,127.66,127.73,127.63,127.63,17400.0,92.7598,92.8107,92.738,92.738,17400.0
2013-08-14 14:20:00,127.65,127.79,127.59,127.77,32600.0,92.7525,92.8543,92.7089,92.8397,32600.0
2013-08-14 14:25:00,127.74,127.84,127.74,127.84,7000.0,92.8179,92.8906,92.8179,92.8906,7000.0
2013-08-14 14:30:00,127.79,127.85,127.67,127.71,9200.0,92.8543,92.8979,92.7671,92.7961,9200.0
2013-08-14 14:35:00,127.7,127.76,127.59,127.71,8700.0,92.7889,92.8325,92.7089,92.7961,8700.0
2013-08-14 14:40:00,127.71,127.73,127.58,127.62,13000.0,92.7961,92.8107,92.7017,92.7307,13000.0
2013-08-14 14:45:00,127.59,127.74,127.57,127.71,17800.0,92.7089,92.8179,92.6944,92.7961,17800.0
2013-08-14 14:50:00,127.69,127.72,127.65,127.65,14100.0,92.7816,92.8034,92.7525,92.7525,14100.0
2013-08-14 14:55:00,127.69,127.76,127.65,127.69,29700.0,92.7816,92.8325,92.7525,92.7816,29700.0
2013-08-14 15:00:00,127.69,127.78,127.67,127.69,20300.0,92.7816,92.847,92.7671,92.7816,20300.0
2013-08-14 15:05:00,127.66,127.78,127.66,127.75,26800.0,92.7598,92.847,92.7598,92.8252,26800.0
2013-08-14 15:10:00,127.74,127.83,127.69,127.77,17600.0,92.8179,92.8833,92.7816,92.8397,17600.0
2013-08-14 15:15:00,127.78,127.85,127.69,127.71,46500.0,92.847,92.8979,92.7816,92.7961,46500.0
2013-08-14 15:20:00,127.73,127.85,127.68,127.79,14300.0,92.8107,92.8979,92.7743,92.8543,14300.0
2013-08-14 15:25:00,127.81,127.94,127.76,127.78,21800.0,92.8688,92.9633,92.8325,92.847,21800.0
2013-08-14 15:30:00,127.77,127.77,127.53,127.54,31200.0,92.8397,92.8397,92.6653,92.6726,31200.0
2013-08-14 15:35:00,127.53,127.67,127.53,127.63,30600.0,92.6653,92.7671,92.6653,92.738,30600.0
2013-08-14 15:40:00,127.63,127.64,127.5,127.5,48000.0,92.738,92.7453,92.6435,92.6435,48000.0
2013-08-14 15:45:00,127.52,127.74,127.51,127.65,36100.0,92.6581,92.8179,92.6508,92.7525,36100.0
2013-08-14 15:50:00,127.66,127.73,127.62,127.65,32500.0,92.7598,92.8107,92.7307,92.7525,32500.0
2013-08-14 15:55:00,127.67,127.69,127.49,127.53,42700.0,92.7671,92.7816,92.6363,92.6653,42700.0
2013-08-15 09:30:00,125.89,125.89,125.03,125.2,59500.0,91.4737,91.4737,90.8488,90.9723,59500.0
2013-08-15 09:35:00,125.3,125.3,124.85,125.11,23900.0,91.045,91.045,90.718,90.9069,23900.0
2013-08-15 09:40:00,125.11,125.25,124.86,125.18,43400.0,90.9069,91.0087,90.7253,90.9578,43400.0
2013-08-15 09:45:00,125.18,125.28,125.0,125.05,24200.0,90.9578,91.0305,90.827,90.8633,24200.0
2013-08-15 09:50:00,125.05,125.07,124.82,124.82,28900.0,90.8633,90.8779,90.6962,90.6962,28900.0
2013-08-15 09:55:00,124.83,124.89,124.6,124.84,21900.0,90.7035,90.7471,90.5364,90.7107,21900.0
2013-08-15 10:00:00,124.72,124.84,124.41,124.64,25500.0,90.6236,90.7107,90.3983,90.5654,25500.0
2013-08-15 10:05:00,124.78,124.78,124.17,124.39,21000.0,90.6672,90.6672,90.2239,90.3838,21000.0
2013-08-15 10:10:00,124.39,124.49,124.17,124.21,16600.0,90.3838,90.4564,90.2239,90.253,16600.0
2013-08-15 10:15:00,124.21,124.5,124.14,124.41,22700.0,90.253,90.4637,90.2021,90.3983,22700.0
2013-08-15 10:20:00,124.41,124.6,124.28,124.6,15600.0,90.3983,90.5364,90.3038,90.5364,15600.0
2013-08-15 10:25:00,124.6,125.04,124.55,125.04,23200.0,90.5364,90.8561,90.5,90.8561,23200.0
2013-08-15 10:30:00,125.0,125.08,124.78,125.0,16900.0,90.827,90.8851,90.6672,90.827,16900.0
2013-08-15 10:35:00,125.0,125.33,124.95,125.19,5200.0,90.827,91.0668,90.7907,90.9651,5200.0
2013-08-15 10:40:00,125.21,125.23,125.03,125.13,9500.0,90.9796,90.9941,90.8488,90.9215,9500.0
2013-08-15 10:45:00,125.13,125.14,124.8,124.81,9500.0,90.9215,90.9287,90.6817,90.6889,9500.0
2013-08-15 10:50:00,124.81,124.81,124.65,124.76,9900.0,90.6889,90.6889,90.5727,90.6526,9900.0
2013-08-15 10:55:00,124.77,124.8,124.58,124.62,9000.0,90.6599,90.6817,90.5218,90.5509,9000.0
2013-08-15 11:00:00,124.63,124.8,124.63,124.75,3600.0,90.5582,90.6817,90.5582,90.6454,3600.0
2013-08-15 11:05:00,124.75,124.89,124.75,124.86,4200.0,90.6454,90.7471,90.6454,90.7253,4200.0
2013-08-15 11:10:00,124.88,125.0,124.79,124.79,11600.0,90.7398,90.827,90.6744,90.6744,11600.0
2013-08-15 11:15:00,124.78,125.04,124.78,125.02,23300.0,90.6672,90.8561,90.6672,90.8415,23300.0
2013-08-15 11:20:00,124.97,125.04,124.87,125.0,7000.0,90.8052,90.8561,90.7325,90.827,7000.0
2013-08-15 11:25:00,125.0,125.11,124.95,124.95,4100.0,90.827,90.9069,90.7907,90.7907,4100.0
2013-08-15 11:30:00,124.94,125.04,124.84,125.04,18400.0,90.7834,90.8561,90.7107,90.8561,18400.0
2013-08-15 11:35:00,125.02,125.27,125.02,125.2,18300.0,90.8415,91.0232,90.8415,90.9723,18300.0
2013-08-15 11:40:00,125.22,125.4,125.22,125.36,18900.0,90.9869,91.1177,90.9869,91.0886,18900.0
2013-08-15 11:45:00,125.37,125.49,125.37,125.42,17700.0,91.0959,91.183,91.0959,91.1322,17700.0
2013-08-15 11:50:00,125.42,125.42,125.25,125.26,13300.0,91.1322,91.1322,91.0087,91.0159,13300.0
2013-08-15 11:55:00,125.21,125.28,125.03,125.03,15900.0,90.9796,91.0305,90.8488,90.8488,15900.0
2013-08-15 12:00:00,125.02,125.1,124.99,125.01,10400.0,90.8415,90.8997,90.8197,90.8343,10400.0
2013-08-15 12:05:00,125.0,125.08,124.94,125.06,14200.0,90.827,90.8851,90.7834,90.8706,14200.0
2013-08-15 12:10:00,125.06,125.08,125.03,125.07,7900.0,90.8706,90.8851,90.8488,90.8779,7900.0
2013-08-15 12:15:00,125.06,125.2,124.99,125.17,9100.0,90.8706,90.9723,90.8197,90.9505,9100.0
2013-08-15 12:20:00,125.17,125.33,125.17,125.25,8300.0,90.9505,91.0668,90.9505,91.0087,8300.0
2013-08-15 12:25:00,125.28,125.28,125.15,125.16,2900.0,91.0305,91.0305,90.936,90.9433,2900.0
2013-08-15 12:30:00,125.17,125.28,125.08,125.08,4900.0,90.9505,91.0305,90.8851,90.8851,4900.0
2013-08-15 12:35:00,125.06,125.06,124.93,125.0,8200.0,90.8706,90.8706,90.7761,90.827,8200.0
2013-08-15 12:40:00,125.1,125.31,125.03,125.24,6800.0,90.8997,91.0523,90.8488,91.0014,6800.0
2013-08-15 12:45:00,125.27,125.27,124.99,125.0,7800.0,91.0232,91.0232,90.8197,90.827,7800.0
2013-08-15 12:50:00,125.01,125.12,125.0,125.02,5900.0,90.8343,90.9142,90.827,90.8415,5900.0
2013-08-15 12:55:00,125.0,125.13,124.98,125.07,26700.0,90.827,90.9215,90.8125,90.8779,26700.0
2013-08-15 13:00:00,125.06,125.15,125.06,125.07,5800.0,90.8706,90.936,90.8706,90.8779,5800.0
2013-08-15 13:05:00,125.06,125.07,124.9,124.97,9900.0,90.8706,90.8779,90.7543,90.8052,9900.0
2013-08-15 13:10:00,125.03,125.03,124.77,124.89,13900.0,90.8488,90.8488,90.6599,90.7471,13900.0
2013-08-15 13:15:00,124.88,124.92,124.74,124.82,7000.0,90.7398,90.7689,90.6381,90.6962,7000.0
2013-08-15 13:20:00,124.78,124.88,124.75,124.88,15600.0,90.6672,90.7398,90.6454,90.7398,15600.0
2013-08-15 13:25:00,124.89,124.89,124.79,124.79,5900.0,90.7471,90.7471,90.6744,90.6744,5900.0
2013-08-15 13:30:00,124.79,124.86,124.71,124.81,5200.0,90.6744,90.7253,90.6163,90.6889,5200.0
2013-08-15 13:35:00,124.87,124.87,124.7,124.71,4700.0,90.7325,90.7325,90.609,90.6163,4700.0
2013-08-15 13:40:00,124.7,124.88,124.7,124.88,3500.0,90.609,90.7398,90.609,90.7398,3500.0
2013-08-15 13:45:00,124.91,124.96,124.79,124.93,17400.0,90.7616,90.7979,90.6744,90.7761,17400.0
2013-08-15 13:50:00,124.97,125.5,124.93,124.96,90700.0,90.8052,91.1903,90.7761,90.7979,90700.0
2013-08-15 13:55:00,124.99,125.12,124.93,125.09,12200.0,90.8197,90.9142,90.7761,90.8924,12200.0
2013-08-15 14:00:00,125.12,125.17,124.96,125.0,17800.0,90.9142,90.9505,90.7979,90.827,17800.0
2013-08-15 14:05:00,124.99,125.03,124.9,124.93,4700.0,90.8197,90.8488,90.7543,90.7761,4700.0
2013-08-15 14:10:00,124.93,124.95,124.75,124.85,7400.0,90.7761,90.7907,90.6454,90.718,7400.0
2013-08-15 14:15:00,124.82,124.94,124.78,124.8,21600.0,90.6962,90.7834,90.6672,90.6817,21600.0
2013-08-15 14:20:00,124.82,124.95,124.77,124.92,23600.0,90.6962,90.7907,90.6599,90.7689,23600.0
2013-08-15 14:25:00,124.96,125.31,124.96,125.31,11800.0,90.7979,91.0523,90.7979,91.0523,11800.0
2013-08-15 14:30:00,125.29,125.49,125.25,125.25,25100.0,91.0377,91.183,91.0087,91.0087,25100.0
2013-08-15 14:35:00,125.26,125.36,125.17,125.18,24100.0,91.0159,91.0886,90.9505,90.9578,24100.0
2013-08-15 14:40:00,125.19,125.3,125.05,125.3,15600.0,90.9651,91.045,90.8633,91.045,15600.0
2013-08-15 14:45:00,125.26,125.37,125.18,125.19,17900.0,91.0159,91.0959,90.9578,90.9651,17900.0
2013-08-15 14:50:00,125.15,125.19,125.02,125.16,9400.0,90.936,90.9651,90.8415,90.9433,9400.0
2013-08-15 14:55:00,125.22,125.22,125.08,125.1,11900.0,90.9869,90.9869,90.8851,90.8997,11900.0
2013-08-15 15:00:00,125.1,125.1,124.95,125.0,12800.0,90.8997,90.8997,90.7907,90.827,12800.0
2013-08-15 15:05:00,125.02,125.04,124.83,124.83,11700.0,90.8415,90.8561,90.7035,90.7035,11700.0
2013-08-15 15:10:00,124.8,124.85,124.7,124.71,23700.0,90.6817,90.718,90.609,90.6163,23700.0
2013-08-15 15:15:00,124.71,124.73,124.53,124.55,18900.0,90.6163,90.6308,90.4855,90.5,18900.0
2013-08-15 15:20:00,124.55,124.7,124.54,124.69,11600.0,90.5,90.609,90.4928,90.6018,11600.0
2013-08-15 15:25:00,124.7,124.78,124.67,124.7,14900.0,90.609,90.6672,90.5872,90.609,14900.0
2013-08-15 15:30:00,124.72,124.85,124.72,124.8,13500.0,90.6236,90.718,90.6236,90.6817,13500.0
2013-08-15 15:35:00,124.8,124.85,124.65,124.69,27100.0,90.6817,90.718,90.5727,90.6018,27100.0
2013-08-15 15:40:00,124.7,124.7,124.6,124.6,29900.0,90.609,90.609,90.5364,90.5364,29900.0
2013-08-15 15:45:00,124.64,124.82,124.6,124.68,40800.0,90.5654,90.6962,90.5364,90.5945,40800.0
2013-08-15 15:50:00,124.68,124.74,124.56,124.59,40700.0,90.5945,90.6381,90.5073,90.5291,40700.0
2013-08-15 15:55:00,124.6,124.82,124.59,124.69,69400.0,90.5364,90.6962,90.5291,90.6018,69400.0
2013-08-16 09:30:00,124.73,125.04,124.63,125.0,85400.0,90.6308,90.8561,90.5582,90.827,85400.0
2013-08-16 09:35:00,125.03,125.54,124.8,125.45,11500.0,90.8488,91.2194,90.6817,91.154,11500.0
2013-08-16 09:40:00,125.47,125.67,125.23,125.49,21800.0,91.1685,91.3138,90.9941,91.183,21800.0
2013-08-16 09:45:00,125.56,126.09,125.49,126.03,29000.0,91.2339,91.619,91.183,91.5754,29000.0
2013-08-16 09:50:00,126.0,126.24,125.83,126.06,16600.0,91.5536,91.728,91.4301,91.5972,16600.0
2013-08-16 09:55:00,126.0,126.01,125.63,125.82,20700.0,91.5536,91.5609,91.2848,91.4228,20700.0
2013-08-16 10:00:00,125.82,126.01,125.58,125.65,28300.0,91.4228,91.5609,91.2484,91.2993,28300.0
2013-08-16 10:05:00,125.77,126.17,125.77,125.81,20900.0,91.3865,91.6771,91.3865,91.4156,20900.0
2013-08-16 10:10:00,125.8,125.8,125.4,125.47,7500.0,91.4083,91.4083,91.1177,91.1685,7500.0
2013-08-16 10:15:00,125.46,125.52,125.32,125.35,10700.0,91.1612,91.2048,91.0595,91.0813,10700.0
2013-08-16 10:20:00,125.35,125.48,125.27,125.38,8500.0,91.0813,91.1758,91.0232,91.1031,8500.0
2013-08-16 10:25:00,125.38,125.63,125.35,125.57,13400.0,91.1031,91.2848,91.0813,91.2412,13400.0
2013-08-16 10:30:00,125.57,125.69,125.31,125.47,6700.0,91.2412,91.3284,91.0523,91.1685,6700.0
2013-08-16 10:35:00,125.53,125.81,125.53,125.72,10100.0,91.2121,91.4156,91.2121,91.3502,10100.0
2013-08-16 10:40:00,125.73,125.76,125.52,125.6,6900.0,91.3574,91.3792,91.2048,91.263,6900.0
2013-08-16 10:45:00,125.57,125.87,125.51,125.84,4600.0,91.2412,91.4592,91.1976,91.4374,4600.0
2013-08-16 10:50:00,125.83,125.86,125.76,125.84,15200.0,91.4301,91.4519,91.3792,91.4374,15200.0
2013-08-16 10:55:00,125.81,125.99,125.55,125.55,15700.0,91.4156,91.5464,91.2266,91.2266,15700.0
2013-08-16 11:00:00,125.62,125.62,125.41,125.62,16100.0,91.2775,91.2775,91.1249,91.2775,16100.0
2013-08-16 11:05:00,125.73,125.74,125.32,125.32,18600.0,91.3574,91.3647,91.0595,91.0595,18600.0
2013-08-16 11:10:00,125.38,125.61,125.27,125.42,14300.0,91.1031,91.2702,91.0232,91.1322,14300.0
2013-08-16 11:15:00,125.43,125.83,125.43,125.63,21000.0,91.1395,91.4301,91.1395,91.2848,21000.0
2013-08-16 11:20:00,125.63,125.63,125.4,125.42,7500.0,91.2848,91.2848,91.1177,91.1322,7500.0
2013-08-16 11:25:00,125.43,125.46,125.2,125.33,18500.0,91.1395,91.1612,90.9723,91.0668,18500.0
2013-08-16 11:30:00,125.28,125.42,125.26,125.35,5200.0,91.0305,91.1322,91.0159,91.0813,5200.0
2013-08-16 11:35:00,125.35,125.53,125.33,125.53,11700.0,91.0813,91.2121,91.0668,91.2121,11700.0
2013-08-16 11:40:00,125.53,125.57,125.34,125.37,5800.0,91.2121,91.2412,91.0741,91.0959,5800.0
2013-08-16 11:45:00,125.33,125.34,125.22,125.26,8500.0,91.0668,91.0741,90.9869,91.0159,8500.0
2013-08-16 11:50:00,125.28,125.37,125.19,125.37,13200.0,91.0305,91.0959,90.9651,91.0959,13200.0
2013-08-16 11:55:00,125.38,125.4,125.31,125.33,6900.0,91.1031,91.1177,91.0523,91.0668,6900.0
2013-08-16 12:00:00,125.3,125.48,125.24,125.35,25500.0,91.045,91.1758,91.0014,91.0813,25500.0
2013-08-16 12:05:00,125.32,125.36,125.24,125.32,13200.0,91.0595,91.0886,91.0014,91.0595,13200.0
2013-08-16 12:10:00,125.34,125.48,125.33,125.4,18100.0,91.0741,91.1758,91.0668,91.1177,18100.0
2013-08-16 12:15:00,125.38,125.47,125.29,125.29,7700.0,91.1031,91.1685,91.0377,91.0377,7700.0
2013-08-16 12:20:00,125.28,125.42,125.18,125.22,23000.0,91.0305,91.1322,90.9578,90.9869,23000.0
2013-08-16 12:25:00,125.24,125.33,125.13,125.22,7400.0,91.0014,91.0668,90.9215,90.9869,7400.0
2013-08-16 12:30:00,125.17,125.3,125.14,125.21,12900.0,90.9505,91.045,90.9287,90.9796,12900.0
2013-08-16 12:35:00,125.22,125.29,125.17,125.27,12300.0,90.9869,91.0377,90.9505,91.0232,12300.0
2013-08-16 12:40:00,125.27,125.3,125.18,125.18,3800.0,91.0232,91.045,90.9578,90.9578,3800.0
2013-08-16 12:45:00,125.16,125.16,125.0,125.0,6300.0,90.9433,90.9433,90.827,90.827,6300.0
2013-08-16 12:50:00,125.02,125.28,125.01,125.23,5700.0,90.8415,91.0305,90.8343,90.9941,5700.0
2013-08-16 12:55:00,125.22,125.28,125.13,125.14,14500.0,90.9869,91.0305,90.9215,90.9287,14500.0
2013-08-16 13:00:00,125.15,125.16,125.0,125.01,5300.0,90.936,90.9433,90.827,90.8343,5300.0
2013-08-16 13:05:00,125.01,125.06,124.8,124.91,15900.0,90.8343,90.8706,90.6817,90.7616,15900.0
2013-08-16 13:10:00,124.88,124.93,124.84,124.85,15400.0,90.7398,90.7761,90.7107,90.718,15400.0
2013-08-16 13:15:00,124.85,125.05,124.84,124.91,9500.0,90.718,90.8633,90.7107,90.7616,9500.0
2013-08-16 13:20:00,124.91,125.26,124.76,125.08,16200.0,90.7616,91.0159,90.6526,90.8851,16200.0
2013-08-16 13:25:00,125.08,125.09,124.8,124.84,7200.0,90.8851,90.8924,90.6817,90.7107,7200.0
2013-08-16 13:30:00,124.81,124.91,124.81,124.83,3600.0,90.6889,90.7616,90.6889,90.7035,3600.0
2013-08-16 13:35:00,124.87,124.87,124.68,124.68,8500.0,90.7325,90.7325,90.5945,90.5945,8500.0
2013-08-16 13:40:00,124.68,124.74,124.59,124.7,8000.0,90.5945,90.6381,90.5291,90.609,8000.0
2013-08-16 13:45:00,124.7,124.91,124.67,124.85,10300.0,90.609,90.7616,90.5872,90.718,10300.0
2013-08-16 13:50:00,124.85,124.99,124.76,124.76,9900.0,90.718,90.8197,90.6526,90.6526,9900.0
2013-08-16 13:55:00,124.75,124.78,124.69,124.74,8400.0,90.6454,90.6672,90.6018,90.6381,8400.0
2013-08-16 14:00:00,124.8,124.83,124.66,124.7,15700.0,90.6817,90.7035,90.58,90.609,15700.0
2013-08-16 14:05:00,124.69,124.69,124.53,124.68,11600.0,90.6018,90.6018,90.4855,90.5945,11600.0
2013-08-16 14:10:00,124.7,124.83,124.67,124.78,5600.0,90.609,90.7035,90.5872,90.6672,5600.0
2013-08-16 14:15:00,124.77,124.77,124.64,124.66,14700.0,90.6599,90.6599,90.5654,90.58,14700.0
2013-08-16 14:20:00,124.67,124.73,124.64,124.71,17400.0,90.5872,90.6308,90.5654,90.6163,17400.0
2013-08-16 14:25:00,124.68,124.75,124.68,124.73,7100.0,90.5945,90.6454,90.5945,90.6308,7100.0
2013-08-16 14:30:00,124.75,124.75,124.64,124.64,7000.0,90.6454,90.6454,90.5654,90.5654,7000.0
2013-08-16 14:35:00,124.62,124.75,124.6,124.7,9000.0,90.5509,90.6454,90.5364,90.609,9000.0
2013-08-16 14:40:00,124.68,124.77,124.66,124.66,6700.0,90.5945,90.6599,90.58,90.58,6700.0
2013-08-16 14:45:00,124.65,124.84,124.65,124.77,8200.0,90.5727,90.7107,90.5727,90.6599,8200.0
2013-08-16 14:50:00,124.8,125.14,124.79,125.07,10800.0,90.6817,90.9287,90.6744,90.8779,10800.0
2013-08-16 14:55:00,125.0,125.08,124.94,125.05,8100.0,90.827,90.8851,90.7834,90.8633,8100.0
2013-08-16 15:00:00,125.04,125.06,124.97,125.01,5200.0,90.8561,90.8706,90.8052,90.8343,5200.0
2013-08-16 15:05:00,125.0,125.14,125.0,125.05,17100.0,90.827,90.9287,90.827,90.8633,17100.0
2013-08-16 15:10:00,125.09,125.11,124.97,125.09,9000.0,90.8924,90.9069,90.8052,90.8924,9000.0
2013-08-16 15:15:00,125.15,125.17,125.0,125.05,10000.0,90.936,90.9505,90.827,90.8633,10000.0
2013-08-16 15:20:00,125.01,125.16,125.01,125.12,6800.0,90.8343,90.9433,90.8343,90.9142,6800.0
2013-08-16 15:25:00,125.09,125.16,125.02,125.07,8300.0,90.8924,90.9433,90.8415,90.8779,8300.0
2013-08-16 15:30:00,125.11,125.2,125.11,125.17,9100.0,90.9069,90.9723,90.9069,90.9505,9100.0
2013-08-16 15:35:00,125.18,125.35,125.16,125.3,19800.0,90.9578,91.0813,90.9433,91.045,19800.0
2013-08-16 15:40:00,125.31,125.32,125.11,125.11,16100.0,91.0523,91.0595,90.9069,90.9069,16100.0
2013-08-16 15:45:00,125.11,125.16,125.01,125.03,16400.0,90.9069,90.9433,90.8343,90.8488,16400.0
2013-08-16 15:50:00,125.03,125.04,124.93,125.0,23300.0,90.8488,90.8561,90.7761,90.827,23300.0
2013-08-16 15:55:00,125.0,125.1,124.89,124.96,74900.0,90.827,90.8997,90.7471,90.7979,74900.0
2013-08-19 09:30:00,125.02,125.11,124.48,124.78,24900.0,90.8415,90.9069,90.4492,90.6672,24900.0
2013-08-19 09:35:00,124.79,125.46,124.72,125.21,15700.0,90.6744,91.1612,90.6236,90.9796,15700.0
2013-08-19 09:40:00,125.19,125.8,125.19,125.68,22400.0,90.9651,91.4083,90.9651,91.3211,22400.0
2013-08-19 09:45:00,125.69,125.82,125.5,125.6,12100.0,91.3284,91.4228,91.1903,91.263,12100.0
2013-08-19 09:50:00,125.61,125.62,125.25,125.54,13600.0,91.2702,91.2775,91.0087,91.2194,13600.0
2013-08-19 09:55:00,125.49,125.49,125.17,125.3,9100.0,91.183,91.183,90.9505,91.045,9100.0
2013-08-19 10:00:00,125.36,125.52,125.29,125.31,11100.0,91.0886,91.2048,91.0377,91.0523,11100.0
2013-08-19 10:05:00,125.37,125.38,124.9,124.9,20400.0,91.0959,91.1031,90.7543,90.7543,20400.0
2013-08-19 10:10:00,124.91,125.04,124.79,124.96,5500.0,90.7616,90.8561,90.6744,90.7979,5500.0
2013-08-19 10:15:00,124.93,125.08,124.68,124.68,8500.0,90.7761,90.8851,90.5945,90.5945,8500.0
2013-08-19 10:20:00,124.75,124.77,124.5,124.5,14400.0,90.6454,90.6599,90.4637,90.4637,14400.0
2013-08-19 10:25:00,124.58,124.58,124.3,124.39,11700.0,90.5218,90.5218,90.3184,90.3838,11700.0
2013-08-19 10:30:00,124.4,124.43,124.27,124.27,9000.0,90.391,90.4128,90.2966,90.2966,9000.0
2013-08-19 10:35:00,124.27,124.41,124.23,124.4,19500.0,90.2966,90.3983,90.2675,90.391,19500.0
2013-08-19 10:40:00,124.43,124.5,124.3,124.34,14500.0,90.4128,90.4637,90.3184,90.3474,14500.0
2013-08-19 10:45:00,124.36,124.43,124.34,124.34,10500.0,90.362,90.4128,90.3474,90.3474,10500.0
2013-08-19 10:50:00,124.33,124.36,124.24,124.31,7500.0,90.3402,90.362,90.2748,90.3256,7500.0
2013-08-19 10:55:00,124.34,124.34,124.03,124.12,19100.0,90.3474,90.3474,90.1222,90.1876,19100.0
2013-08-19 11:00:00,124.14,124.38,124.14,124.26,19500.0,90.2021,90.3765,90.2021,90.2893,19500.0
2013-08-19 11:05:00,124.13,124.31,124.07,124.11,19000.0,90.1949,90.3256,90.1513,90.1803,19000.0
2013-08-19 11:10:00,124.11,124.17,123.95,124.14,25500.0,90.1803,90.2239,90.0641,90.2021,25500.0
2013-08-19 11:15:00,124.18,124.21,123.98,124.01,12400.0,90.2312,90.253,90.0859,90.1077,12400.0
2013-08-19 11:20:00,124.04,124.18,124.01,124.18,12500.0,90.1295,90.2312,90.1077,90.2312,12500.0
2013-08-19 11:25:00,124.19,124.29,124.19,124.25,6500.0,90.2384,90.3111,90.2384,90.282,6500.0
2013-08-19 11:30:00,124.27,124.33,124.2,124.28,4900.0,90.2966,90.3402,90.2457,90.3038,4900.0
2013-08-19 11:35:00,124.28,124.42,124.22,124.22,4500.0,90.3038,90.4056,90.2602,90.2602,4500.0
2013-08-19 11:40:00,124.26,124.26,124.13,124.13,3100.0,90.2893,90.2893,90.1949,90.1949,3100.0
2013-08-19 11:45:00,124.16,124.21,123.98,124.11,39300.0,90.2166,90.253,90.0859,90.1803,39300.0
2013-08-19 11:50:00,124.11,124.21,124.0,124.17,59500.0,90.1803,90.253,90.1004,90.2239,59500.0
2013-08-19 11:55:00,124.12,124.29,124.12,124.26,10000.0,90.1876,90.3111,90.1876,90.2893,10000.0
2013-08-19 12:00:00,124.2,124.26,124.06,124.11,8400.0,90.2457,90.2893,90.144,90.1803,8400.0
2013-08-19 12:05:00,124.12,124.24,124.12,124.22,11800.0,90.1876,90.2748,90.1876,90.2602,11800.0
2013-08-19 12:10:00,124.22,124.43,124.17,124.42,11900.0,90.2602,90.4128,90.2239,90.4056,11900.0
2013-08-19 12:15:00,124.41,124.42,124.31,124.39,11800.0,90.3983,90.4056,90.3256,90.3838,11800.0
2013-08-19 12:20:00,124.38,124.38,124.09,124.1,4500.0,90.3765,90.3765,90.1658,90.1731,4500.0
2013-08-19 12:25:00,124.13,124.43,124.11,124.34,65800.0,90.1949,90.4128,90.1803,90.3474,65800.0
2013-08-19 12:30:00,124.34,124.4,124.29,124.37,9200.0,90.3474,90.391,90.3111,90.3692,9200.0
2013-08-19 12:35:00,124.38,124.38,124.19,124.22,6800.0,90.3765,90.3765,90.2384,90.2602,6800.0
2013-08-19 12:40:00,124.21,124.25,124.09,124.25,7400.0,90.253,90.282,90.1658,90.282,7400.0
2013-08-19 12:45:00,124.24,124.24,124.09,124.1,3300.0,90.2748,90.2748,90.1658,90.1731,3300.0
2013-08-19 12:50:00,124.13,124.18,124.11,124.14,4300.0,90.1949,90.2312,90.1803,90.2021,4300.0
2013-08-19 12:55:00,124.17,124.23,124.14,124.21,18700.0,90.2239,90.2675,90.2021,90.253,18700.0
2013-08-19 13:00:00,124.19,124.19,124.1,124.13,9500.0,90.2384,90.2384,90.1731,90.1949,9500.0
2013-08-19 13:05:00,124.13,124.13,124.06,124.13,12200.0,90.1949,90.1949,90.144,90.1949,12200.0
2013-08-19 13:10:00,124.12,124.14,124.09,124.1,5600.0,90.1876,90.2021,90.1658,90.1731,5600.0
2013-08-19 13:15:00,124.12,124.13,124.05,124.05,4600.0,90.1876,90.1949,90.1367,90.1367,4600.0
2013-08-19 13:20:00,124.07,124.1,123.94,124.07,20600.0,90.1513,90.1731,90.0568,90.1513,20600.0
2013-08-19 13:25:00,124.1,124.18,124.09,124.13,27200.0,90.1731,90.2312,90.1658,90.1949,27200.0
2013-08-19 13:30:00,124.13,124.21,124.01,124.01,10400.0,90.1949,90.253,90.1077,90.1077,10400.0
2013-08-19 13:35:00,124.03,124.13,123.94,124.11,33200.0,90.1222,90.1949,90.0568,90.1803,33200.0
2013-08-19 13:40:00,124.1,124.15,123.98,124.15,31500.0,90.1731,90.2094,90.0859,90.2094,31500.0
2013-08-19 13:45:00,124.16,124.16,124.04,124.1,33500.0,90.2166,90.2166,90.1295,90.1731,33500.0
2013-08-19 13:50:00,124.09,124.23,124.09,124.22,6000.0,90.1658,90.2675,90.1658,90.2602,6000.0
2013-08-19 13:55:00,124.23,124.23,123.95,124.16,31200.0,90.2675,90.2675,90.0641,90.2166,31200.0
2013-08-19 14:00:00,124.17,124.24,124.09,124.13,14000.0,90.2239,90.2748,90.1658,90.1949,14000.0
2013-08-19 14:05:00,124.13,124.18,124.05,124.14,6800.0,90.1949,90.2312,90.1367,90.2021,6800.0
2013-08-19 14:10:00,124.12,124.26,124.12,124.22,7500.0,90.1876,90.2893,90.1876,90.2602,7500.0
2013-08-19 14:15:00,124.24,124.38,124.21,124.26,12300.0,90.2748,90.3765,90.253,90.2893,12300.0
2013-08-19 14:20:00,124.29,124.29,123.98,124.01,19700.0,90.3111,90.3111,90.0859,90.1077,19700.0
2013-08-19 14:25:00,124.01,124.04,123.85,123.98,21500.0,90.1077,90.1295,89.9914,90.0859,21500.0
2013-08-19 14:30:00,123.98,124.02,123.71,123.71,13400.0,90.0859,90.1149,89.8897,89.8897,13400.0
2013-08-19 14:35:00,123.73,123.87,123.73,123.87,12900.0,89.9042,90.0059,89.9042,90.0059,12900.0
2013-08-19 14:40:00,123.87,123.88,123.83,123.87,10900.0,90.0059,90.0132,89.9769,90.0059,10900.0
2013-08-19 14:45:00,123.87,123.87,123.82,123.87,14300.0,90.0059,90.0059,89.9696,90.0059,14300.0
2013-08-19 14:50:00,123.86,123.89,123.82,123.82,8200.0,89.9987,90.0205,89.9696,89.9696,8200.0
2013-08-19 14:55:00,123.8,123.91,123.79,123.89,15900.0,89.9551,90.035,89.9478,90.0205,15900.0
2013-08-19 15:00:00,123.9,123.91,123.71,123.72,6900.0,90.0277,90.035,89.8897,89.8969,6900.0
2013-08-19 15:05:00,123.75,123.85,123.65,123.66,9600.0,89.9187,89.9914,89.8461,89.8533,9600.0
2013-08-19 15:10:00,123.66,123.73,123.64,123.71,9300.0,89.8533,89.9042,89.8388,89.8897,9300.0
2013-08-19 15:15:00,123.74,123.96,123.72,123.83,45900.0,89.9115,90.0713,89.8969,89.9769,45900.0
2013-08-19 15:20:00,123.84,123.97,123.84,123.97,23800.0,89.9841,90.0786,89.9841,90.0786,23800.0
2013-08-19 15:25:00,123.94,124.08,123.8,123.8,23400.0,90.0568,90.1585,89.9551,89.9551,23400.0
2013-08-19 15:30:00,123.79,123.98,123.79,123.9,31400.0,89.9478,90.0859,89.9478,90.0277,31400.0
2013-08-19 15:35:00,123.9,123.98,123.77,123.78,24400.0,90.0277,90.0859,89.9333,89.9405,24400.0
2013-08-19 15:40:00,123.78,123.81,123.66,123.72,22600.0,89.9405,89.9623,89.8533,89.8969,22600.0
2013-08-19 15:45:00,123.75,123.85,123.68,123.83,48000.0,89.9187,89.9914,89.8679,89.9769,48000.0
2013-08-19 15:50:00,123.84,123.95,123.73,123.81,52500.0,89.9841,90.0641,89.9042,89.9623,52500.0
2013-08-19 15:55:00,123.78,123.92,123.78,123.83,63700.0,89.9405,90.0423,89.9405,89.9769,63700.0
2013-08-20 09:30:00,123.61,123.79,122.88,123.1,29800.0,90.2713,90.4027,89.7382,89.8988,29800.0
2013-08-20 09:35:00,123.0,123.04,122.77,123.04,12300.0,89.8258,89.855,89.6578,89.855,12300.0
2013-08-20 09:40:00,123.05,123.16,122.77,122.83,8600.0,89.8623,89.9427,89.6578,89.7017,8600.0
2013-08-20 09:45:00,122.9,122.97,122.58,122.96,4400.0,89.7528,89.8039,89.5191,89.7966,4400.0
2013-08-20 09:50:00,123.02,123.05,122.84,122.84,10400.0,89.8404,89.8623,89.709,89.709,10400.0
2013-08-20 09:55:00,122.78,122.87,122.67,122.69,7200.0,89.6652,89.7309,89.5848,89.5994,7200.0
2013-08-20 10:00:00,122.76,123.03,122.75,123.0,5400.0,89.6505,89.8477,89.6432,89.8258,5400.0
2013-08-20 10:05:00,123.06,123.06,122.77,122.92,12200.0,89.8696,89.8696,89.6578,89.7674,12200.0
2013-08-20 10:10:00,122.91,123.05,122.81,122.83,8200.0,89.7601,89.8623,89.6871,89.7017,8200.0
2013-08-20 10:15:00,122.78,122.85,122.63,122.85,6100.0,89.6652,89.7163,89.5556,89.7163,6100.0
2013-08-20 10:20:00,122.85,123.3,122.85,123.13,7000.0,89.7163,90.0449,89.7163,89.9208,7000.0
2013-08-20 10:25:00,123.09,123.13,122.99,123.13,7200.0,89.8915,89.9208,89.8185,89.9208,7200.0
2013-08-20 10:30:00,123.13,123.24,123.04,123.05,4400.0,89.9208,90.0011,89.855,89.8623,4400.0
2013-08-20 10:35:00,123.05,123.41,123.03,123.38,12300.0,89.8623,90.1252,89.8477,90.1033,12300.0
2013-08-20 10:40:00,123.42,123.58,123.42,123.55,19200.0,90.1325,90.2494,90.1325,90.2275,19200.0
2013-08-20 10:45:00,123.55,123.88,123.51,123.82,19900.0,90.2275,90.4685,90.1983,90.4247,19900.0
2013-08-20 10:50:00,123.83,123.83,123.48,123.53,11300.0,90.432,90.432,90.1764,90.2129,11300.0
2013-08-20 10:55:00,123.55,123.6,123.5,123.5,9100.0,90.2275,90.264,90.191,90.191,9100.0
2013-08-20 11:00:00,123.56,123.68,123.53,123.58,6200.0,90.2348,90.3224,90.2129,90.2494,6200.0
2013-08-20 11:05:00,123.46,123.75,123.46,123.73,26700.0,90.1617,90.3735,90.1617,90.3589,26700.0
2013-08-20 11:10:00,123.74,123.76,123.53,123.57,10600.0,90.3662,90.3808,90.2129,90.2421,10600.0
2013-08-20 11:15:00,123.58,123.62,123.46,123.55,7100.0,90.2494,90.2786,90.1617,90.2275,7100.0
2013-08-20 11:20:00,123.51,123.6,123.49,123.55,10800.0,90.1983,90.264,90.1837,90.2275,10800.0
2013-08-20 11:25:00,123.55,123.71,123.53,123.64,8400.0,90.2275,90.3443,90.2129,90.2932,8400.0
2013-08-20 11:30:00,123.69,123.88,123.69,123.8,5900.0,90.3297,90.4685,90.3297,90.41,5900.0
2013-08-20 11:35:00,123.88,123.94,123.7,123.81,12200.0,90.4685,90.5123,90.337,90.4173,12200.0
2013-08-20 11:40:00,123.81,123.89,123.8,123.87,2400.0,90.4173,90.4758,90.41,90.4612,2400.0
2013-08-20 11:45:00,123.86,124.0,123.83,123.9,10300.0,90.4539,90.5561,90.432,90.4831,10300.0
2013-08-20 11:50:00,123.91,123.94,123.76,123.8,16700.0,90.4904,90.5123,90.3808,90.41,16700.0
2013-08-20 11:55:00,123.8,123.85,123.8,123.84,3700.0,90.41,90.4466,90.41,90.4393,3700.0
2013-08-20 12:00:00,123.85,123.93,123.84,123.86,6800.0,90.4466,90.505,90.4393,90.4539,6800.0
2013-08-20 12:05:00,123.87,123.96,123.87,123.96,5700.0,90.4612,90.5269,90.4612,90.5269,5700.0
2013-08-20 12:10:00,123.86,123.86,123.75,123.79,5200.0,90.4539,90.4539,90.3735,90.4027,5200.0
2013-08-20 12:15:00,123.79,123.87,123.77,123.8,6400.0,90.4027,90.4612,90.3881,90.41,6400.0
2013-08-20 12:20:00,123.86,123.95,123.85,123.85,3500.0,90.4539,90.5196,90.4466,90.4466,3500.0
2013-08-20 12:25:00,123.92,123.92,123.79,123.86,9400.0,90.4977,90.4977,90.4027,90.4539,9400.0
2013-08-20 12:30:00,123.86,123.91,123.8,123.8,3300.0,90.4539,90.4904,90.41,90.41,3300.0
2013-08-20 12:35:00,123.84,123.85,123.75,123.78,5100.0,90.4393,90.4466,90.3735,90.3954,5100.0
2013-08-20 12:40:00,123.81,123.82,123.75,123.81,11400.0,90.4173,90.4247,90.3735,90.4173,11400.0
2013-08-20 12:45:00,123.84,124.0,123.84,123.95,11900.0,90.4393,90.5561,90.4393,90.5196,11900.0
2013-08-20 12:50:00,123.93,124.09,123.93,124.03,59500.0,90.505,90.6218,90.505,90.578,59500.0
2013-08-20 12:55:00,124.06,124.18,124.06,124.12,31100.0,90.5999,90.6876,90.5999,90.6437,31100.0
2013-08-20 13:00:00,124.09,124.3,124.09,124.26,5400.0,90.6218,90.7752,90.6218,90.746,5400.0
2013-08-20 13:05:00,124.26,124.29,124.15,124.15,3700.0,90.746,90.7679,90.6656,90.6656,3700.0
2013-08-20 13:10:00,124.14,124.21,124.14,124.21,3700.0,90.6583,90.7095,90.6583,90.7095,3700.0
2013-08-20 13:15:00,124.18,124.29,124.18,124.22,5100.0,90.6876,90.7679,90.6876,90.7168,5100.0
2013-08-20 13:20:00,124.22,124.26,124.2,124.24,4800.0,90.7168,90.746,90.7022,90.7314,4800.0
2013-08-20 13:25:00,124.21,124.21,124.03,124.12,3000.0,90.7095,90.7095,90.578,90.6437,3000.0
2013-08-20 13:30:00,124.1,124.22,124.09,124.2,3200.0,90.6291,90.7168,90.6218,90.7022,3200.0
2013-08-20 13:35:00,124.16,124.26,124.08,124.1,70800.0,90.673,90.746,90.6145,90.6291,70800.0
2013-08-20 13:40:00,124.1,124.2,124.1,124.19,4700.0,90.6291,90.7022,90.6291,90.6949,4700.0
2013-08-20 13:45:00,124.17,124.28,124.16,124.17,4400.0,90.6803,90.7606,90.673,90.6803,4400.0
2013-08-20 13:50:00,124.2,124.2,124.06,124.08,5700.0,90.7022,90.7022,90.5999,90.6145,5700.0
2013-08-20 13:55:00,124.07,124.07,123.93,123.99,4400.0,90.6072,90.6072,90.505,90.5488,4400.0
2013-08-20 14:00:00,124.01,124.13,123.97,124.02,5500.0,90.5634,90.651,90.5342,90.5707,5500.0
2013-08-20 14:05:00,124.03,124.06,123.95,123.95,4000.0,90.578,90.5999,90.5196,90.5196,4000.0
2013-08-20 14:10:00,123.95,123.96,123.87,123.94,8200.0,90.5196,90.5269,90.4612,90.5123,8200.0
2013-08-20 14:15:00,123.96,123.98,123.87,123.94,5100.0,90.5269,90.5415,90.4612,90.5123,5100.0
2013-08-20 14:20:00,123.93,124.02,123.84,124.01,10300.0,90.505,90.5707,90.4393,90.5634,10300.0
2013-08-20 14:25:00,124.02,124.08,124.0,124.01,3700.0,90.5707,90.6145,90.5561,90.5634,3700.0
2013-08-20 14:30:00,124.02,124.05,123.92,123.92,6100.0,90.5707,90.5926,90.4977,90.4977,6100.0
2013-08-20 14:35:00,123.91,123.92,123.75,123.9,11300.0,90.4904,90.4977,90.3735,90.4831,11300.0
2013-08-20 14:40:00,123.88,123.89,123.8,123.8,7100.0,90.4685,90.4758,90.41,90.41,7100.0
2013-08-20 14:45:00,123.79,123.85,123.73,123.78,8800.0,90.4027,90.4466,90.3589,90.3954,8800.0
2013-08-20 14:50:00,123.82,123.83,123.69,123.69,10900.0,90.4247,90.432,90.3297,90.3297,10900.0
2013-08-20 14:55:00,123.7,123.72,123.51,123.59,30600.0,90.337,90.3516,90.1983,90.2567,30600.0
2013-08-20 15:00:00,123.61,123.73,123.61,123.67,6200.0,90.2713,90.3589,90.2713,90.3151,6200.0
2013-08-20 15:05:00,123.67,123.85,123.67,123.84,8400.0,90.3151,90.4466,90.3151,90.4393,8400.0
2013-08-20 15:10:00,123.82,123.84,123.78,123.82,5100.0,90.4247,90.4393,90.3954,90.4247,5100.0
2013-08-20 15:15:00,123.83,123.95,123.83,123.94,27300.0,90.432,90.5196,90.432,90.5123,27300.0
2013-08-20 15:20:00,123.91,123.91,123.79,123.84,11100.0,90.4904,90.4904,90.4027,90.4393,11100.0
2013-08-20 15:25:00,123.84,123.92,123.82,123.92,7500.0,90.4393,90.4977,90.4247,90.4977,7500.0
2013-08-20 15:30:00,123.9,124.02,123.87,123.9,16200.0,90.4831,90.5707,90.4612,90.4831,16200.0
2013-08-20 15:35:00,123.89,123.93,123.83,123.83,14500.0,90.4758,90.505,90.432,90.432,14500.0
2013-08-20 15:40:00,123.83,123.91,123.78,123.81,19300.0,90.432,90.4904,90.3954,90.4173,19300.0
2013-08-20 15:45:00,123.78,123.87,123.63,123.79,27400.0,90.3954,90.4612,90.2859,90.4027,27400.0
2013-08-20 15:50:00,123.79,123.86,123.71,123.75,24400.0,90.4027,90.4539,90.3443,90.3735,24400.0
2013-08-20 15:55:00,123.74,123.79,123.59,123.63,39500.0,90.3662,90.4027,90.2567,90.2859,39500.0
2013-08-21 09:30:00,123.41,123.5,122.84,123.25,32700.0,90.1252,90.191,89.709,90.0084,32700.0
2013-08-21 09:35:00,123.24,123.98,122.98,123.98,16800.0,90.0011,90.5415,89.8112,90.5415,16800.0
2013-08-21 09:40:00,123.99,124.25,123.62,124.2,15600.0,90.5488,90.7387,90.2786,90.7022,15600.0
2013-08-21 09:45:00,124.3,124.3,124.01,124.19,12700.0,90.7752,90.7752,90.5634,90.6949,12700.0
2013-08-21 09:50:00,124.14,124.14,123.84,123.84,9300.0,90.6583,90.6583,90.4393,90.4393,9300.0
2013-08-21 09:55:00,123.84,123.84,123.37,123.46,12900.0,90.4393,90.4393,90.096,90.1617,12900.0
2013-08-21 10:00:00,123.38,123.91,123.36,123.83,8600.0,90.1033,90.4904,90.0887,90.432,8600.0
2013-08-21 10:05:00,123.89,124.02,123.67,123.85,14900.0,90.4758,90.5707,90.3151,90.4466,14900.0
2013-08-21 10:10:00,123.85,123.94,123.56,123.56,17500.0,90.4466,90.5123,90.2348,90.2348,17500.0
2013-08-21 10:15:00,123.61,123.84,123.59,123.78,10500.0,90.2713,90.4393,90.2567,90.3954,10500.0
2013-08-21 10:20:00,123.89,123.93,123.78,123.84,11600.0,90.4758,90.505,90.3954,90.4393,11600.0
2013-08-21 10:25:00,123.82,123.88,123.73,123.8,11800.0,90.4247,90.4685,90.3589,90.41,11800.0
2013-08-21 10:30:00,123.77,123.82,123.47,123.57,15900.0,90.3881,90.4247,90.1691,90.2421,15900.0
2013-08-21 10:35:00,123.62,123.69,123.46,123.68,15800.0,90.2786,90.3297,90.1617,90.3224,15800.0
2013-08-21 10:40:00,123.71,123.89,123.71,123.89,7300.0,90.3443,90.4758,90.3443,90.4758,7300.0
2013-08-21 10:45:00,123.93,123.93,123.78,123.81,3700.0,90.505,90.505,90.3954,90.4173,3700.0
2013-08-21 10:50:00,123.79,124.04,123.76,123.95,22900.0,90.4027,90.5853,90.3808,90.5196,22900.0
2013-08-21 10:55:00,123.97,124.11,123.94,124.03,17300.0,90.5342,90.6364,90.5123,90.578,17300.0
2013-08-21 11:00:00,124.05,124.18,123.98,124.07,13700.0,90.5926,90.6876,90.5415,90.6072,13700.0
2013-08-21 11:05:00,124.09,124.19,124.0,124.19,10200.0,90.6218,90.6949,90.5561,90.6949,10200.0
2013-08-21 11:10:00,124.16,124.28,124.11,124.27,24700.0,90.673,90.7606,90.6364,90.7533,24700.0
2013-08-21 11:15:00,124.27,124.41,124.09,124.1,33900.0,90.7533,90.8555,90.6218,90.6291,33900.0
2013-08-21 11:20:00,124.1,124.21,124.03,124.14,17900.0,90.6291,90.7095,90.578,90.6583,17900.0
2013-08-21 11:25:00,124.15,124.21,123.99,124.0,19200.0,90.6656,90.7095,90.5488,90.5561,19200.0
2013-08-21 11:30:00,123.98,124.07,123.95,124.07,11300.0,90.5415,90.6072,90.5196,90.6072,11300.0
2013-08-21 11:35:00,124.08,124.15,123.92,123.95,21800.0,90.6145,90.6656,90.4977,90.5196,21800.0
2013-08-21 11:40:00,123.97,124.13,123.96,124.13,16900.0,90.5342,90.651,90.5269,90.651,16900.0
2013-08-21 11:45:00,124.13,124.14,123.95,124.03,18600.0,90.651,90.6583,90.5196,90.578,18600.0
2013-08-21 11:50:00,124.04,124.1,123.92,124.05,34500.0,90.5853,90.6291,90.4977,90.5926,34500.0
2013-08-21 11:55:00,124.04,124.11,123.97,124.04,20900.0,90.5853,90.6364,90.5342,90.5853,20900.0
2013-08-21 12:00:00,124.0,124.02,123.96,123.98,9500.0,90.5561,90.5707,90.5269,90.5415,9500.0
2013-08-21 12:05:00,124.0,124.07,124.0,124.03,14800.0,90.5561,90.6072,90.5561,90.578,14800.0
2013-08-21 12:10:00,124.03,124.09,124.0,124.08,5800.0,90.578,90.6218,90.5561,90.6145,5800.0
2013-08-21 12:15:00,124.08,124.21,124.03,124.14,10000.0,90.6145,90.7095,90.578,90.6583,10000.0
2013-08-21 12:20:00,124.1,124.13,124.0,124.07,7400.0,90.6291,90.651,90.5561,90.6072,7400.0
2013-08-21 12:25:00,124.03,124.05,123.99,124.04,7700.0,90.578,90.5926,90.5488,90.5853,7700.0
2013-08-21 12:30:00,124.02,124.12,123.96,124.11,10000.0,90.5707,90.6437,90.5269,90.6364,10000.0
2013-08-21 12:35:00,124.09,124.1,123.99,124.07,13900.0,90.6218,90.6291,90.5488,90.6072,13900.0
2013-08-21 12:40:00,124.06,124.17,124.03,124.13,8800.0,90.5999,90.6803,90.578,90.651,8800.0
2013-08-21 12:45:00,124.06,124.1,124.03,124.07,9000.0,90.5999,90.6291,90.578,90.6072,9000.0
2013-08-21 12:50:00,124.04,124.15,124.03,124.08,11100.0,90.5853,90.6656,90.578,90.6145,11100.0
2013-08-21 12:55:00,124.07,124.14,124.06,124.11,19500.0,90.6072,90.6583,90.5999,90.6364,19500.0
2013-08-21 13:00:00,124.11,124.14,124.03,124.04,9800.0,90.6364,90.6583,90.578,90.5853,9800.0
2013-08-21 13:05:00,124.04,124.1,124.02,124.04,15700.0,90.5853,90.6291,90.5707,90.5853,15700.0
2013-08-21 13:10:00,124.06,124.12,124.06,124.08,6500.0,90.5999,90.6437,90.5999,90.6145,6500.0
2013-08-21 13:15:00,124.08,124.18,124.04,124.06,8100.0,90.6145,90.6876,90.5853,90.5999,8100.0
2013-08-21 13:20:00,124.08,124.1,124.03,124.04,16800.0,90.6145,90.6291,90.578,90.5853,16800.0
2013-08-21 13:25:00,124.05,124.13,124.04,124.13,9600.0,90.5926,90.651,90.5853,90.651,9600.0
2013-08-21 13:30:00,124.12,124.12,124.05,124.08,4000.0,90.6437,90.6437,90.5926,90.6145,4000.0
2013-08-21 13:35:00,124.06,124.16,124.06,124.15,5700.0,90.5999,90.673,90.5999,90.6656,5700.0
2013-08-21 13:40:00,124.13,124.21,124.11,124.11,33600.0,90.651,90.7095,90.6364,90.6364,33600.0
2013-08-21 13:45:00,124.12,124.23,124.12,124.15,3500.0,90.6437,90.7241,90.6437,90.6656,3500.0
2013-08-21 13:50:00,124.15,124.16,124.1,124.16,11100.0,90.6656,90.673,90.6291,90.673,11100.0
2013-08-21 13:55:00,124.12,124.15,124.1,124.14,6200.0,90.6437,90.6656,90.6291,90.6583,6200.0
2013-08-21 14:00:00,124.13,124.15,123.7,123.83,43300.0,90.651,90.6656,90.337,90.432,43300.0
2013-08-21 14:05:00,123.81,124.07,123.72,124.05,49500.0,90.4173,90.6072,90.3516,90.5926,49500.0
2013-08-21 14:10:00,124.07,124.21,123.99,124.03,33200.0,90.6072,90.7095,90.5488,90.578,33200.0
2013-08-21 14:15:00,124.04,124.21,123.93,124.1,14700.0,90.5853,90.7095,90.505,90.6291,14700.0
2013-08-21 14:20:00,124.1,124.11,123.94,124.07,24400.0,90.6291,90.6364,90.5123,90.6072,24400.0
2013-08-21 14:25:00,124.04,124.34,124.04,124.34,17000.0,90.5853,90.8044,90.5853,90.8044,17000.0
2013-08-21 14:30:00,124.31,124.95,124.31,124.82,36100.0,90.7825,91.2499,90.7825,91.1549,36100.0
2013-08-21 14:35:00,124.83,125.35,124.61,124.65,77800.0,91.1622,91.542,91.0016,91.0308,77800.0
2013-08-21 14:40:00,124.63,124.92,124.54,124.83,25000.0,91.0162,91.228,90.9505,91.1622,25000.0
2013-08-21 14:45:00,124.86,125.02,124.85,124.97,9100.0,91.1842,91.301,91.1769,91.2645,9100.0
2013-08-21 14:50:00,124.93,125.01,124.81,124.92,12100.0,91.2353,91.2937,91.1476,91.228,12100.0
2013-08-21 14:55:00,124.93,124.93,124.73,124.76,36700.0,91.2353,91.2353,91.0892,91.1111,36700.0
2013-08-21 15:00:00,124.73,124.8,124.54,124.6,14800.0,91.0892,91.1403,90.9505,90.9943,14800.0
2013-08-21 15:05:00,124.62,124.63,124.42,124.49,6300.0,91.0089,91.0162,90.8628,90.9139,6300.0
2013-08-21 15:10:00,124.43,124.58,124.34,124.43,29800.0,90.8701,90.9797,90.8044,90.8701,29800.0
2013-08-21 15:15:00,124.47,124.47,124.21,124.21,6900.0,90.8993,90.8993,90.7095,90.7095,6900.0
2013-08-21 15:20:00,124.2,124.23,124.08,124.13,16000.0,90.7022,90.7241,90.6145,90.651,16000.0
2013-08-21 15:25:00,124.11,124.19,123.98,124.06,15100.0,90.6364,90.6949,90.5415,90.5999,15100.0
2013-08-21 15:30:00,124.07,124.14,124.02,124.06,13300.0,90.6072,90.6583,90.5707,90.5999,13300.0
2013-08-21 15:35:00,124.06,124.11,123.92,124.0,73800.0,90.5999,90.6364,90.4977,90.5561,73800.0
2013-08-21 15:40:00,124.0,124.03,123.86,123.93,44800.0,90.5561,90.578,90.4539,90.505,44800.0
2013-08-21 15:45:00,123.91,123.95,123.64,123.69,94700.0,90.4904,90.5196,90.2932,90.3297,94700.0
2013-08-21 15:50:00,123.67,123.8,123.55,123.55,81900.0,90.3151,90.41,90.2275,90.2275,81900.0
2013-08-21 15:55:00,123.55,123.62,123.32,123.47,126800.0,90.2275,90.2786,90.0595,90.1691,126800.0
2013-08-22 09:30:00,124.14,125.5,124.14,125.43,65700.0,90.6583,91.6515,90.6583,91.6004,65700.0
2013-08-22 09:35:00,125.43,126.08,125.17,126.08,78100.0,91.6004,92.0751,91.4105,92.0751,78100.0
2013-08-22 09:40:00,125.92,126.31,125.79,125.81,52900.0,91.9583,92.2431,91.8633,91.8779,52900.0
2013-08-22 09:45:00,125.81,126.15,125.76,125.78,19400.0,91.8779,92.1262,91.8414,91.856,19400.0
2013-08-22 09:50:00,125.91,126.13,125.74,125.98,22600.0,91.951,92.1116,91.8268,92.0021,22600.0
2013-08-22 09:55:00,125.96,126.23,125.88,126.19,14600.0,91.9875,92.1847,91.9291,92.1554,14600.0
2013-08-22 10:00:00,126.21,126.3,125.96,126.1,32500.0,92.17,92.2358,91.9875,92.0897,32500.0
2013-08-22 10:05:00,126.08,126.27,125.89,126.03,19700.0,92.0751,92.2139,91.9364,92.0386,19700.0
2013-08-22 10:10:00,126.01,126.63,125.88,126.35,30200.0,92.024,92.4768,91.9291,92.2723,30200.0
2013-08-22 10:15:00,126.35,126.69,126.35,126.67,16300.0,92.2723,92.5206,92.2723,92.506,16300.0
2013-08-22 10:20:00,126.69,127.07,126.66,126.9,44800.0,92.5206,92.7981,92.4987,92.6739,44800.0
2013-08-22 10:25:00,126.87,127.15,126.84,127.11,36100.0,92.652,92.8565,92.6301,92.8273,36100.0
2013-08-22 10:30:00,127.14,127.56,127.1,127.13,38100.0,92.8492,93.1559,92.82,92.8419,38100.0
2013-08-22 10:35:00,127.12,127.42,127.12,127.28,17800.0,92.8346,93.0537,92.8346,92.9515,17800.0
2013-08-22 10:40:00,127.33,127.59,127.14,127.34,27500.0,92.988,93.1779,92.8492,92.9953,27500.0
2013-08-22 10:45:00,127.3,127.48,127.12,127.12,19100.0,92.9661,93.0975,92.8346,92.8346,19100.0
2013-08-22 10:50:00,127.13,127.3,127.07,127.19,12600.0,92.8419,92.9661,92.7981,92.8857,12600.0
2013-08-22 10:55:00,127.22,127.3,127.09,127.22,18500.0,92.9076,92.9661,92.8127,92.9076,18500.0
2013-08-22 11:00:00,127.25,127.27,127.06,127.06,18300.0,92.9296,92.9442,92.7908,92.7908,18300.0
2013-08-22 11:05:00,127.05,127.06,126.8,127.03,43000.0,92.7835,92.7908,92.6009,92.7689,43000.0
2013-08-22 11:10:00,127.0,127.06,126.93,127.02,9600.0,92.747,92.7908,92.6959,92.7616,9600.0
2013-08-22 11:15:00,126.98,127.01,126.66,126.8,20000.0,92.7324,92.7543,92.4987,92.6009,20000.0
2013-08-22 11:20:00,126.81,126.85,126.54,126.59,18900.0,92.6082,92.6374,92.411,92.4476,18900.0
2013-08-22 11:25:00,126.53,126.63,126.29,126.38,32400.0,92.4037,92.4768,92.2285,92.2942,32400.0
2013-08-22 11:30:00,126.38,126.55,126.35,126.53,29100.0,92.2942,92.4183,92.2723,92.4037,29100.0
2013-08-22 11:35:00,126.52,126.61,126.35,126.35,14300.0,92.3964,92.4622,92.2723,92.2723,14300.0
2013-08-22 11:40:00,126.35,126.37,126.14,126.28,11100.0,92.2723,92.2869,92.1189,92.2212,11100.0
2013-08-22 11:45:00,126.32,126.57,126.22,126.55,33800.0,92.2504,92.433,92.1774,92.4183,33800.0
2013-08-22 11:50:00,126.55,126.62,126.24,126.25,40900.0,92.4183,92.4695,92.192,92.1993,40900.0
2013-08-22 11:55:00,126.28,126.29,126.15,126.24,14000.0,92.2212,92.2285,92.1262,92.192,14000.0
2013-08-22 12:00:00,126.23,126.39,126.22,126.37,8600.0,92.1847,92.3015,92.1774,92.2869,8600.0
2013-08-22 12:05:00,126.36,126.64,126.36,126.6,23700.0,92.2796,92.4841,92.2796,92.4549,23700.0
2013-08-22 12:10:00,126.61,126.64,126.51,126.55,65200.0,92.4622,92.4841,92.3891,92.4183,65200.0
2013-08-22 12:15:00,126.54,126.6,126.49,126.58,12100.0,92.411,92.4549,92.3745,92.4403,12100.0
2013-08-22 12:20:00,126.54,126.62,126.45,126.48,9000.0,92.411,92.4695,92.3453,92.3672,9000.0
2013-08-22 12:25:00,126.48,126.55,126.23,126.35,8800.0,92.3672,92.4183,92.1847,92.2723,8800.0
2013-08-22 12:30:00,126.29,126.5,126.29,126.5,13100.0,92.2285,92.3818,92.2285,92.3818,13100.0
2013-08-22 12:35:00,126.52,126.86,126.5,126.72,11400.0,92.3964,92.6447,92.3818,92.5425,11400.0
2013-08-22 12:40:00,126.71,126.77,126.66,126.77,4500.0,92.5352,92.579,92.4987,92.579,4500.0
2013-08-22 12:45:00,126.71,126.76,126.5,126.52,5800.0,92.5352,92.5717,92.3818,92.3964,5800.0
2013-08-22 12:50:00,126.5,126.52,126.22,126.29,4300.0,92.3818,92.3964,92.1774,92.2285,4300.0
2013-08-22 12:55:00,126.23,126.3,126.2,126.28,6200.0,92.1847,92.2358,92.1627,92.2212,6200.0
2013-08-22 13:00:00,126.32,126.36,126.23,126.36,20700.0,92.2504,92.2796,92.1847,92.2796,20700.0
2013-08-22 13:05:00,126.38,126.44,126.34,126.38,3400.0,92.2942,92.338,92.265,92.2942,3400.0
2013-08-22 13:10:00,126.44,126.47,126.3,126.3,6100.0,92.338,92.3599,92.2358,92.2358,6100.0
2013-08-22 13:15:00,126.35,126.4,126.15,126.25,25700.0,92.2723,92.3088,92.1262,92.1993,25700.0
2013-08-22 13:20:00,126.25,126.4,126.25,126.39,12200.0,92.1993,92.3088,92.1993,92.3015,12200.0
2013-08-22 13:25:00,126.39,126.51,126.36,126.51,5400.0,92.3015,92.3891,92.2796,92.3891,5400.0
2013-08-22 13:30:00,126.54,126.55,126.3,126.3,4600.0,92.411,92.4183,92.2358,92.2358,4600.0
2013-08-22 13:35:00,126.35,126.55,126.32,126.53,6200.0,92.2723,92.4183,92.2504,92.4037,6200.0
2013-08-22 13:40:00,126.52,126.57,126.49,126.49,3600.0,92.3964,92.433,92.3745,92.3745,3600.0
2013-08-22 13:45:00,126.49,126.49,126.15,126.15,58500.0,92.3745,92.3745,92.1262,92.1262,58500.0
2013-08-22 13:50:00,126.17,126.35,126.14,126.31,16500.0,92.1408,92.2723,92.1189,92.2431,16500.0
2013-08-22 13:55:00,126.34,126.37,126.23,126.23,6400.0,92.265,92.2869,92.1847,92.1847,6400.0
2013-08-22 14:00:00,126.24,126.38,126.23,126.38,4300.0,92.192,92.2942,92.1847,92.2942,4300.0
2013-08-22 14:05:00,126.36,126.39,126.22,126.23,4300.0,92.2796,92.3015,92.1774,92.1847,4300.0
2013-08-22 14:10:00,126.27,126.32,126.23,126.29,5300.0,92.2139,92.2504,92.1847,92.2285,5300.0
2013-08-22 14:15:00,126.28,126.29,126.21,126.21,7000.0,92.2212,92.2285,92.17,92.17,7000.0
2013-08-22 14:20:00,126.21,126.56,126.21,126.56,6500.0,92.17,92.4257,92.17,92.4257,6500.0
2013-08-22 14:25:00,126.52,126.52,126.41,126.46,6200.0,92.3964,92.3964,92.3161,92.3526,6200.0
2013-08-22 14:30:00,126.46,126.85,126.45,126.51,14500.0,92.3526,92.6374,92.3453,92.3891,14500.0
2013-08-22 14:35:00,126.5,126.62,126.29,126.29,5800.0,92.3818,92.4695,92.2285,92.2285,5800.0
2013-08-22 14:40:00,126.32,126.45,126.28,126.35,6900.0,92.2504,92.3453,92.2212,92.2723,6900.0
2013-08-22 14:45:00,126.32,126.39,126.32,126.39,10200.0,92.2504,92.3015,92.2504,92.3015,10200.0
2013-08-22 14:50:00,126.39,126.47,126.28,126.32,8600.0,92.3015,92.3599,92.2212,92.2504,8600.0
2013-08-22 14:55:00,126.28,126.47,126.28,126.47,8300.0,92.2212,92.3599,92.2212,92.3599,8300.0
2013-08-22 15:00:00,126.5,126.51,126.39,126.39,14400.0,92.3818,92.3891,92.3015,92.3015,14400.0
2013-08-22 15:05:00,126.41,126.77,126.41,126.7,10300.0,92.3161,92.579,92.3161,92.5279,10300.0
2013-08-22 15:10:00,126.7,127.1,126.7,127.0,21400.0,92.5279,92.82,92.5279,92.747,21400.0
2013-08-22 15:15:00,127.0,127.22,126.82,126.86,12900.0,92.747,92.9076,92.6155,92.6447,12900.0
2013-08-22 15:20:00,126.86,127.25,126.8,126.93,23900.0,92.6447,92.9296,92.6009,92.6959,23900.0
2013-08-22 15:25:00,126.86,127.5,126.85,127.09,39900.0,92.6447,93.1121,92.6374,92.8127,39900.0
2013-08-22 15:30:00,127.15,127.15,126.88,126.9,28100.0,92.8565,92.8565,92.6593,92.6739,28100.0
2013-08-22 15:35:00,126.9,126.95,126.73,126.79,52200.0,92.6739,92.7105,92.5498,92.5936,52200.0
2013-08-22 15:40:00,126.77,126.85,126.76,126.78,33700.0,92.579,92.6374,92.5717,92.5863,33700.0
2013-08-22 15:45:00,126.78,126.8,126.67,126.68,51800.0,92.5863,92.6009,92.506,92.5133,51800.0
2013-08-22 15:50:00,126.69,126.69,126.51,126.58,45300.0,92.5206,92.5206,92.3891,92.4403,45300.0
2013-08-22 15:55:00,126.59,126.61,126.42,126.49,115000.0,92.4476,92.4622,92.3234,92.3745,115000.0
2013-08-23 09:30:00,126.57,126.57,126.28,126.41,42000.0,92.433,92.433,92.2212,92.3161,42000.0
2013-08-23 09:35:00,126.43,126.45,126.01,126.18,20600.0,92.3307,92.3453,92.024,92.1481,20600.0
2013-08-23 09:40:00,126.16,126.39,126.03,126.1,31900.0,92.1335,92.3015,92.0386,92.0897,31900.0
2013-08-23 09:45:00,126.2,126.21,125.59,125.61,28800.0,92.1627,92.17,91.7173,91.7319,28800.0
2013-08-23 09:50:00,125.6,125.7,125.2,125.32,17100.0,91.7246,91.7976,91.4325,91.5201,17100.0
2013-08-23 09:55:00,125.42,125.48,125.0,125.33,16800.0,91.5931,91.6369,91.2864,91.5274,16800.0
2013-08-23 10:00:00,125.44,125.44,124.82,125.19,22000.0,91.6077,91.6077,91.1549,91.4252,22000.0
2013-08-23 10:05:00,125.12,125.13,124.86,125.09,21200.0,91.374,91.3813,91.1842,91.3521,21200.0
2013-08-23 10:10:00,125.11,125.31,124.93,125.26,16200.0,91.3667,91.5128,91.2353,91.4763,16200.0
2013-08-23 10:15:00,125.28,125.36,125.14,125.17,14800.0,91.4909,91.5493,91.3886,91.4105,14800.0
2013-08-23 10:20:00,125.15,125.26,125.0,125.04,13200.0,91.3959,91.4763,91.2864,91.3156,13200.0
2013-08-23 10:25:00,125.07,125.35,125.07,125.3,30400.0,91.3375,91.542,91.3375,91.5055,30400.0
2013-08-23 10:30:00,125.3,125.48,125.2,125.42,9800.0,91.5055,91.6369,91.4325,91.5931,9800.0
2013-08-23 10:35:00,125.5,125.77,125.5,125.74,19900.0,91.6515,91.8487,91.6515,91.8268,19900.0
2013-08-23 10:40:00,125.74,125.76,125.62,125.66,5700.0,91.8268,91.8414,91.7392,91.7684,5700.0
2013-08-23 10:45:00,125.63,125.63,125.27,125.32,26800.0,91.7465,91.7465,91.4836,91.5201,26800.0
2013-08-23 10:50:00,125.39,125.78,125.38,125.78,18900.0,91.5712,91.856,91.5639,91.856,18900.0
2013-08-23 10:55:00,125.81,125.99,125.8,125.88,7000.0,91.8779,92.0094,91.8706,91.9291,7000.0
2013-08-23 11:00:00,125.89,125.95,125.71,125.82,20300.0,91.9364,91.9802,91.8049,91.8852,20300.0
2013-08-23 11:05:00,125.87,125.88,125.54,125.66,9800.0,91.9217,91.9291,91.6808,91.7684,9800.0
2013-08-23 11:10:00,125.69,125.9,125.59,125.82,8800.0,91.7903,91.9437,91.7173,91.8852,8800.0
2013-08-23 11:15:00,125.8,125.94,125.8,125.9,25400.0,91.8706,91.9729,91.8706,91.9437,25400.0
2013-08-23 11:20:00,125.91,125.95,125.79,125.87,9700.0,91.951,91.9802,91.8633,91.9217,9700.0
2013-08-23 11:25:00,125.85,125.88,125.77,125.81,6600.0,91.9071,91.9291,91.8487,91.8779,6600.0
2013-08-23 11:30:00,125.84,125.99,125.84,125.89,9500.0,91.8998,92.0094,91.8998,91.9364,9500.0
2013-08-23 11:35:00,125.93,126.08,125.84,126.02,7100.0,91.9656,92.0751,91.8998,92.0313,7100.0
2013-08-23 11:40:00,126.05,126.33,126.03,126.25,14100.0,92.0532,92.2577,92.0386,92.1993,14100.0
2013-08-23 11:45:00,126.21,126.28,126.08,126.14,17000.0,92.17,92.2212,92.0751,92.1189,17000.0
2013-08-23 11:50:00,126.14,126.24,126.09,126.15,5200.0,92.1189,92.192,92.0824,92.1262,5200.0
2013-08-23 11:55:00,126.24,126.24,125.89,125.93,3400.0,92.192,92.192,91.9364,91.9656,3400.0
2013-08-23 12:00:00,125.93,125.95,125.82,125.9,8600.0,91.9656,91.9802,91.8852,91.9437,8600.0
2013-08-23 12:05:00,125.92,125.93,125.82,125.93,3600.0,91.9583,91.9656,91.8852,91.9656,3600.0
2013-08-23 12:10:00,125.94,125.95,125.85,125.88,5200.0,91.9729,91.9802,91.9071,91.9291,5200.0
2013-08-23 12:15:00,125.9,125.9,125.81,125.84,4500.0,91.9437,91.9437,91.8779,91.8998,4500.0
2013-08-23 12:20:00,125.85,125.85,125.69,125.77,10500.0,91.9071,91.9071,91.7903,91.8487,10500.0
2013-08-23 12:25:00,125.81,125.81,125.71,125.72,2500.0,91.8779,91.8779,91.8049,91.8122,2500.0
2013-08-23 12:30:00,125.75,125.81,125.75,125.76,1900.0,91.8341,91.8779,91.8341,91.8414,1900.0
2013-08-23 12:35:00,125.75,125.92,125.73,125.81,3800.0,91.8341,91.9583,91.8195,91.8779,3800.0
2013-08-23 12:40:00,125.86,125.86,125.73,125.77,9300.0,91.9144,91.9144,91.8195,91.8487,9300.0
2013-08-23 12:45:00,125.77,125.77,125.69,125.7,6100.0,91.8487,91.8487,91.7903,91.7976,6100.0
2013-08-23 12:50:00,125.69,125.8,125.67,125.79,4000.0,91.7903,91.8706,91.7757,91.8633,4000.0
2013-08-23 12:55:00,125.79,125.8,125.71,125.76,1300.0,91.8633,91.8706,91.8049,91.8414,1300.0
2013-08-23 13:00:00,125.71,125.72,125.5,125.58,8200.0,91.8049,91.8122,91.6515,91.71,8200.0
2013-08-23 13:05:00,125.58,125.68,125.58,125.68,3900.0,91.71,91.783,91.71,91.783,3900.0
2013-08-23 13:10:00,125.68,125.72,125.63,125.63,3700.0,91.783,91.8122,91.7465,91.7465,3700.0
2013-08-23 13:15:00,125.59,125.65,125.57,125.57,2400.0,91.7173,91.7611,91.7027,91.7027,2400.0
2013-08-23 13:20:00,125.62,125.62,125.55,125.59,2700.0,91.7392,91.7392,91.6881,91.7173,2700.0
2013-08-23 13:25:00,125.59,125.61,125.47,125.5,21800.0,91.7173,91.7319,91.6296,91.6515,21800.0
2013-08-23 13:30:00,125.5,125.56,125.45,125.53,8100.0,91.6515,91.6954,91.615,91.6735,8100.0
2013-08-23 13:35:00,125.56,125.66,125.53,125.66,2800.0,91.6954,91.7684,91.6735,91.7684,2800.0
2013-08-23 13:40:00,125.69,125.69,125.48,125.48,10200.0,91.7903,91.7903,91.6369,91.6369,10200.0
2013-08-23 13:45:00,125.5,125.5,125.41,125.46,4500.0,91.6515,91.6515,91.5858,91.6223,4500.0
2013-08-23 13:50:00,125.45,125.56,125.45,125.51,8700.0,91.615,91.6954,91.615,91.6588,8700.0
2013-08-23 13:55:00,125.53,125.61,125.42,125.52,26300.0,91.6735,91.7319,91.5931,91.6661,26300.0
2013-08-23 14:00:00,125.5,125.51,125.43,125.49,12500.0,91.6515,91.6588,91.6004,91.6442,12500.0
2013-08-23 14:05:00,125.5,125.52,125.45,125.49,7100.0,91.6515,91.6661,91.615,91.6442,7100.0
2013-08-23 14:10:00,125.52,125.53,125.48,125.5,7100.0,91.6661,91.6735,91.6369,91.6515,7100.0
2013-08-23 14:15:00,125.49,125.5,125.42,125.42,6200.0,91.6442,91.6515,91.5931,91.5931,6200.0
2013-08-23 14:20:00,125.48,125.52,125.42,125.46,6900.0,91.6369,91.6661,91.5931,91.6223,6900.0
2013-08-23 14:25:00,125.45,125.58,125.45,125.58,3100.0,91.615,91.71,91.615,91.71,3100.0
2013-08-23 14:30:00,125.53,125.53,125.45,125.47,7200.0,91.6735,91.6735,91.615,91.6296,7200.0
2013-08-23 14:35:00,125.51,125.53,125.48,125.53,6500.0,91.6588,91.6735,91.6369,91.6735,6500.0
2013-08-23 14:40:00,125.53,125.55,125.42,125.55,7200.0,91.6735,91.6881,91.5931,91.6881,7200.0
2013-08-23 14:45:00,125.53,125.57,125.5,125.55,4500.0,91.6735,91.7027,91.6515,91.6881,4500.0
2013-08-23 14:50:00,125.56,125.56,125.47,125.53,4900.0,91.6954,91.6954,91.6296,91.6735,4900.0
2013-08-23 14:55:00,125.52,125.58,125.49,125.58,4800.0,91.6661,91.71,91.6442,91.71,4800.0
2013-08-23 15:00:00,125.54,125.57,125.46,125.55,6400.0,91.6808,91.7027,91.6223,91.6881,6400.0
2013-08-23 15:05:00,125.55,125.61,125.54,125.58,7800.0,91.6881,91.7319,91.6808,91.71,7800.0
2013-08-23 15:10:00,125.57,125.58,125.42,125.44,13800.0,91.7027,91.71,91.5931,91.6077,13800.0
2013-08-23 15:15:00,125.42,125.51,125.42,125.5,10000.0,91.5931,91.6588,91.5931,91.6515,10000.0
2013-08-23 15:20:00,125.5,125.64,125.5,125.62,12400.0,91.6515,91.7538,91.6515,91.7392,12400.0
2013-08-23 15:25:00,125.63,125.63,125.53,125.59,16000.0,91.7465,91.7465,91.6735,91.7173,16000.0
2013-08-23 15:30:00,125.6,125.61,125.49,125.5,23500.0,91.7246,91.7319,91.6442,91.6515,23500.0
2013-08-23 15:35:00,125.5,125.56,125.49,125.56,11500.0,91.6515,91.6954,91.6442,91.6954,11500.0
2013-08-23 15:40:00,125.57,125.57,125.51,125.56,22700.0,91.7027,91.7027,91.6588,91.6954,22700.0
2013-08-23 15:45:00,125.57,125.69,125.57,125.64,42500.0,91.7027,91.7903,91.7027,91.7538,42500.0
2013-08-23 15:50:00,125.65,125.67,125.48,125.54,60400.0,91.7611,91.7757,91.6369,91.6808,60400.0
2013-08-23 15:55:00,125.55,125.58,125.12,125.15,140000.0,91.6881,91.71,91.374,91.3959,140000.0
2013-08-26 09:30:00,125.42,125.69,125.27,125.58,12300.0,91.5931,91.7903,91.4836,91.71,12300.0
2013-08-26 09:35:00,125.6,125.7,125.41,125.65,8800.0,91.7246,91.7976,91.5858,91.7611,8800.0
2013-08-26 09:40:00,125.67,125.97,125.62,125.95,8100.0,91.7757,91.9948,91.7392,91.9802,8100.0
2013-08-26 09:45:00,125.98,126.04,125.6,125.71,5700.0,92.0021,92.0459,91.7246,91.8049,5700.0
2013-08-26 09:50:00,125.69,125.78,125.63,125.64,6000.0,91.7903,91.856,91.7465,91.7538,6000.0
2013-08-26 09:55:00,125.64,125.7,125.31,125.37,6100.0,91.7538,91.7976,91.5128,91.5566,6100.0
2013-08-26 10:00:00,125.35,125.75,125.34,125.72,13600.0,91.542,91.8341,91.5347,91.8122,13600.0
2013-08-26 10:05:00,125.69,125.84,125.57,125.84,6500.0,91.7903,91.8998,91.7027,91.8998,6500.0
2013-08-26 10:10:00,125.85,125.93,125.65,125.75,8600.0,91.9071,91.9656,91.7611,91.8341,8600.0
2013-08-26 10:15:00,125.79,125.83,125.64,125.64,12200.0,91.8633,91.8925,91.7538,91.7538,12200.0
2013-08-26 10:20:00,125.67,125.67,125.58,125.58,5100.0,91.7757,91.7757,91.71,91.71,5100.0
2013-08-26 10:25:00,125.62,125.7,125.62,125.62,5700.0,91.7392,91.7976,91.7392,91.7392,5700.0
2013-08-26 10:30:00,125.65,125.7,125.54,125.59,16000.0,91.7611,91.7976,91.6808,91.7173,16000.0
2013-08-26 10:35:00,125.64,125.82,125.62,125.78,7700.0,91.7538,91.8852,91.7392,91.856,7700.0
2013-08-26 10:40:00,125.76,125.9,125.71,125.76,6300.0,91.8414,91.9437,91.8049,91.8414,6300.0
2013-08-26 10:45:00,125.71,125.74,125.57,125.57,7800.0,91.8049,91.8268,91.7027,91.7027,7800.0
2013-08-26 10:50:00,125.57,125.63,125.48,125.53,13900.0,91.7027,91.7465,91.6369,91.6735,13900.0
2013-08-26 10:55:00,125.54,125.79,125.52,125.79,9900.0,91.6808,91.8633,91.6661,91.8633,9900.0
2013-08-26 11:00:00,125.81,125.94,125.73,125.77,18400.0,91.8779,91.9729,91.8195,91.8487,18400.0
2013-08-26 11:05:00,125.74,125.81,125.73,125.74,28300.0,91.8268,91.8779,91.8195,91.8268,28300.0
2013-08-26 11:10:00,125.75,126.1,125.74,126.1,25600.0,91.8341,92.0897,91.8268,92.0897,25600.0
2013-08-26 11:15:00,126.11,126.21,126.06,126.17,7000.0,92.097,92.17,92.0605,92.1408,7000.0
2013-08-26 11:20:00,126.15,126.25,125.97,125.97,9900.0,92.1262,92.1993,91.9948,91.9948,9900.0
2013-08-26 11:25:00,125.97,126.03,125.87,125.97,3600.0,91.9948,92.0386,91.9217,91.9948,3600.0
2013-08-26 11:30:00,126.02,126.17,125.96,125.97,23500.0,92.0313,92.1408,91.9875,91.9948,23500.0
2013-08-26 11:35:00,125.97,126.0,125.85,125.96,5200.0,91.9948,92.0167,91.9071,91.9875,5200.0
2013-08-26 11:40:00,125.95,126.01,125.86,125.86,12300.0,91.9802,92.024,91.9144,91.9144,12300.0
2013-08-26 11:45:00,125.89,125.95,125.83,125.94,25200.0,91.9364,91.9802,91.8925,91.9729,25200.0
2013-08-26 11:50:00,125.94,125.99,125.75,125.76,7900.0,91.9729,92.0094,91.8341,91.8414,7900.0
2013-08-26 11:55:00,125.79,125.85,125.74,125.84,9100.0,91.8633,91.9071,91.8268,91.8998,9100.0
2013-08-26 12:00:00,125.86,125.86,125.78,125.83,4400.0,91.9144,91.9144,91.856,91.8925,4400.0
2013-08-26 12:05:00,125.82,125.85,125.72,125.72,5900.0,91.8852,91.9071,91.8122,91.8122,5900.0
2013-08-26 12:10:00,125.75,125.75,125.68,125.75,2500.0,91.8341,91.8341,91.783,91.8341,2500.0
2013-08-26 12:15:00,125.76,125.77,125.71,125.74,2400.0,91.8414,91.8487,91.8049,91.8268,2400.0
2013-08-26 12:20:00,125.77,125.85,125.75,125.83,2300.0,91.8487,91.9071,91.8341,91.8925,2300.0
2013-08-26 12:25:00,125.83,125.83,125.7,125.72,2700.0,91.8925,91.8925,91.7976,91.8122,2700.0
2013-08-26 12:30:00,125.71,125.82,125.67,125.78,4100.0,91.8049,91.8852,91.7757,91.856,4100.0
2013-08-26 12:35:00,125.7,125.76,125.67,125.67,2900.0,91.7976,91.8414,91.7757,91.7757,2900.0
2013-08-26 12:40:00,125.65,125.72,125.61,125.72,5700.0,91.7611,91.8122,91.7319,91.8122,5700.0
2013-08-26 12:45:00,125.77,125.77,125.62,125.62,5300.0,91.8487,91.8487,91.7392,91.7392,5300.0
2013-08-26 12:50:00,125.66,125.74,125.66,125.74,4200.0,91.7684,91.8268,91.7684,91.8268,4200.0
2013-08-26 12:55:00,125.73,125.75,125.69,125.74,2300.0,91.8195,91.8341,91.7903,91.8268,2300.0
2013-08-26 13:00:00,125.77,125.84,125.77,125.79,3300.0,91.8487,91.8998,91.8487,91.8633,3300.0
2013-08-26 13:05:00,125.8,125.93,125.76,125.84,3800.0,91.8706,91.9656,91.8414,91.8998,3800.0
2013-08-26 13:10:00,125.81,125.89,125.79,125.79,3600.0,91.8779,91.9364,91.8633,91.8633,3600.0
2013-08-26 13:15:00,125.79,125.79,125.69,125.7,4600.0,91.8633,91.8633,91.7903,91.7976,4600.0
2013-08-26 13:20:00,125.69,125.8,125.67,125.78,6500.0,91.7903,91.8706,91.7757,91.856,6500.0
2013-08-26 13:25:00,125.79,125.82,125.7,125.7,9000.0,91.8633,91.8852,91.7976,91.7976,9000.0
2013-08-26 13:30:00,125.69,125.77,125.66,125.77,9900.0,91.7903,91.8487,91.7684,91.8487,9900.0
2013-08-26 13:35:00,125.78,125.79,125.65,125.69,6100.0,91.856,91.8633,91.7611,91.7903,6100.0
2013-08-26 13:40:00,125.69,125.78,125.64,125.76,18700.0,91.7903,91.856,91.7538,91.8414,18700.0
2013-08-26 13:45:00,125.77,125.77,125.69,125.74,6500.0,91.8487,91.8487,91.7903,91.8268,6500.0
2013-08-26 13:50:00,125.71,125.73,125.61,125.62,18600.0,91.8049,91.8195,91.7319,91.7392,18600.0
2013-08-26 13:55:00,125.63,125.65,125.6,125.6,6100.0,91.7465,91.7611,91.7246,91.7246,6100.0
2013-08-26 14:00:00,125.62,125.67,125.55,125.64,6000.0,91.7392,91.7757,91.6881,91.7538,6000.0
2013-08-26 14:05:00,125.61,125.65,125.43,125.43,6900.0,91.7319,91.7611,91.6004,91.6004,6900.0
2013-08-26 14:10:00,125.46,125.57,125.46,125.53,5100.0,91.6223,91.7027,91.6223,91.6735,5100.0
2013-08-26 14:15:00,125.54,125.54,125.46,125.48,3200.0,91.6808,91.6808,91.6223,91.6369,3200.0
2013-08-26 14:20:00,125.47,125.61,125.46,125.59,8300.0,91.6296,91.7319,91.6223,91.7173,8300.0
2013-08-26 14:25:00,125.61,125.66,125.6,125.64,3000.0,91.7319,91.7684,91.7246,91.7538,3000.0
2013-08-26 14:30:00,125.63,125.65,125.59,125.61,3100.0,91.7465,91.7611,91.7173,91.7319,3100.0
2013-08-26 14:35:00,125.62,125.65,125.56,125.6,6200.0,91.7392,91.7611,91.6954,91.7246,6200.0
2013-08-26 14:40:00,125.58,125.66,125.54,125.64,34300.0,91.71,91.7684,91.6808,91.7538,34300.0
2013-08-26 14:45:00,125.57,125.57,125.45,125.51,3400.0,91.7027,91.7027,91.615,91.6588,3400.0
2013-08-26 14:50:00,125.53,125.55,125.5,125.51,3900.0,91.6735,91.6881,91.6515,91.6588,3900.0
2013-08-26 14:55:00,125.5,125.54,125.48,125.51,7200.0,91.6515,91.6808,91.6369,91.6588,7200.0
2013-08-26 15:00:00,125.55,125.62,125.53,125.6,6000.0,91.6881,91.7392,91.6735,91.7246,6000.0
2013-08-26 15:05:00,125.58,125.58,125.46,125.46,6000.0,91.71,91.71,91.6223,91.6223,6000.0
2013-08-26 15:10:00,125.46,125.51,125.04,125.04,18100.0,91.6223,91.6588,91.3156,91.3156,18100.0
2013-08-26 15:15:00,125.01,125.09,124.92,124.96,22200.0,91.2937,91.3521,91.228,91.2572,22200.0
2013-08-26 15:20:00,124.98,124.98,124.67,124.73,18400.0,91.2718,91.2718,91.0454,91.0892,18400.0
2013-08-26 15:25:00,124.73,124.78,124.51,124.67,19200.0,91.0892,91.1257,90.9286,91.0454,19200.0
2013-08-26 15:30:00,124.66,124.95,124.64,124.89,21200.0,91.0381,91.2499,91.0235,91.2061,21200.0
2013-08-26 15:35:00,124.88,124.98,124.8,124.85,20400.0,91.1988,91.2718,91.1403,91.1769,20400.0
2013-08-26 15:40:00,124.85,124.94,124.77,124.88,21600.0,91.1769,91.2426,91.1184,91.1988,21600.0
2013-08-26 15:45:00,124.9,124.95,124.65,124.71,25300.0,91.2134,91.2499,91.0308,91.0746,25300.0
2013-08-26 15:50:00,124.68,124.74,124.55,124.71,28000.0,91.0527,91.0965,90.9578,91.0746,28000.0
2013-08-26 15:55:00,124.7,124.76,124.54,124.57,54500.0,91.0673,91.1111,90.9505,90.9724,54500.0
2013-08-27 09:30:00,122.67,123.05,122.54,122.9,33500.0,89.5848,89.8623,89.4899,89.7528,33500.0
2013-08-27 09:35:00,122.98,123.78,122.81,123.75,129000.0,89.8112,90.3954,89.6871,90.3735,129000.0
2013-08-27 09:40:00,123.93,124.05,123.25,123.4,22000.0,90.505,90.5926,90.0084,90.1179,22000.0
2013-08-27 09:45:00,123.36,123.62,123.18,123.42,17400.0,90.0887,90.2786,89.9573,90.1325,17400.0
2013-08-27 09:50:00,123.39,123.62,123.17,123.54,11200.0,90.1106,90.2786,89.95,90.2202,11200.0
2013-08-27 09:55:00,123.43,123.45,123.06,123.16,28300.0,90.1398,90.1544,89.8696,89.9427,28300.0
2013-08-27 10:00:00,123.15,123.3,122.88,123.04,28100.0,89.9354,90.0449,89.7382,89.855,28100.0
2013-08-27 10:05:00,123.05,123.14,122.92,123.14,43900.0,89.8623,89.9281,89.7674,89.9281,43900.0
2013-08-27 10:10:00,123.09,123.37,123.05,123.19,5800.0,89.8915,90.096,89.8623,89.9646,5800.0
2013-08-27 10:15:00,123.18,123.22,122.93,123.02,13800.0,89.9573,89.9865,89.7747,89.8404,13800.0
2013-08-27 10:20:00,122.96,123.15,122.95,123.07,4900.0,89.7966,89.9354,89.7893,89.8769,4900.0
2013-08-27 10:25:00,123.08,123.16,122.85,122.96,11000.0,89.8842,89.9427,89.7163,89.7966,11000.0
2013-08-27 10:30:00,123.03,123.29,122.97,123.22,12200.0,89.8477,90.0376,89.8039,89.9865,12200.0
2013-08-27 10:35:00,123.16,123.33,123.05,123.28,36300.0,89.9427,90.0668,89.8623,90.0303,36300.0
2013-08-27 10:40:00,123.28,123.45,123.23,123.45,12600.0,90.0303,90.1544,89.9938,90.1544,12600.0
2013-08-27 10:45:00,123.45,123.45,123.13,123.18,6900.0,90.1544,90.1544,89.9208,89.9573,6900.0
2013-08-27 10:50:00,123.17,123.17,122.94,123.04,9800.0,89.95,89.95,89.782,89.855,9800.0
2013-08-27 10:55:00,123.04,123.31,122.98,123.22,8600.0,89.855,90.0522,89.8112,89.9865,8600.0
2013-08-27 11:00:00,123.21,123.34,123.18,123.31,17500.0,89.9792,90.0741,89.9573,90.0522,17500.0
2013-08-27 11:05:00,123.25,123.28,123.03,123.11,7200.0,90.0084,90.0303,89.8477,89.9061,7200.0
2013-08-27 11:10:00,123.14,123.26,123.0,123.02,11000.0,89.9281,90.0157,89.8258,89.8404,11000.0
2013-08-27 11:15:00,123.13,123.37,123.07,123.31,19200.0,89.9208,90.096,89.8769,90.0522,19200.0
2013-08-27 11:20:00,123.28,123.37,123.12,123.24,5900.0,90.0303,90.096,89.9134,90.0011,5900.0
2013-08-27 11:25:00,123.28,123.48,123.28,123.32,14200.0,90.0303,90.1764,90.0303,90.0595,14200.0
2013-08-27 11:30:00,123.32,123.44,123.2,123.22,7500.0,90.0595,90.1471,89.9719,89.9865,7500.0
2013-08-27 11:35:00,123.29,123.38,123.17,123.26,17500.0,90.0376,90.1033,89.95,90.0157,17500.0
2013-08-27 11:40:00,123.33,123.49,123.14,123.25,14600.0,90.0668,90.1837,89.9281,90.0084,14600.0
2013-08-27 11:45:00,123.19,123.37,123.17,123.17,11800.0,89.9646,90.096,89.95,89.95,11800.0
2013-08-27 11:50:00,123.18,123.31,123.12,123.29,15800.0,89.9573,90.0522,89.9134,90.0376,15800.0
2013-08-27 11:55:00,123.29,123.41,123.21,123.4,10600.0,90.0376,90.1252,89.9792,90.1179,10600.0
2013-08-27 12:00:00,123.39,123.51,123.17,123.17,31200.0,90.1106,90.1983,89.95,89.95,31200.0
2013-08-27 12:05:00,123.23,123.23,123.0,123.19,5300.0,89.9938,89.9938,89.8258,89.9646,5300.0
2013-08-27 12:10:00,123.16,123.32,122.99,123.13,24100.0,89.9427,90.0595,89.8185,89.9208,24100.0
2013-08-27 12:15:00,123.08,123.1,122.95,122.96,22500.0,89.8842,89.8988,89.7893,89.7966,22500.0
2013-08-27 12:20:00,122.95,123.03,122.9,122.98,24100.0,89.7893,89.8477,89.7528,89.8112,24100.0
2013-08-27 12:25:00,122.97,123.05,122.82,122.93,10500.0,89.8039,89.8623,89.6944,89.7747,10500.0
2013-08-27 12:30:00,122.91,123.03,122.89,122.97,39300.0,89.7601,89.8477,89.7455,89.8039,39300.0
2013-08-27 12:35:00,122.99,123.14,122.99,123.06,6900.0,89.8185,89.9281,89.8185,89.8696,6900.0
2013-08-27 12:40:00,123.06,123.06,122.86,122.92,4100.0,89.8696,89.8696,89.7236,89.7674,4100.0
2013-08-27 12:45:00,122.82,123.04,122.78,123.04,20700.0,89.6944,89.855,89.6652,89.855,20700.0
2013-08-27 12:50:00,123.05,123.1,122.96,123.01,9500.0,89.8623,89.8988,89.7966,89.8331,9500.0
2013-08-27 12:55:00,123.01,123.02,122.87,122.87,5100.0,89.8331,89.8404,89.7309,89.7309,5100.0
2013-08-27 13:00:00,122.94,122.94,122.78,122.85,6200.0,89.782,89.782,89.6652,89.7163,6200.0
2013-08-27 13:05:00,122.85,123.0,122.85,122.97,5000.0,89.7163,89.8258,89.7163,89.8039,5000.0
2013-08-27 13:10:00,122.9,123.04,122.88,122.94,4000.0,89.7528,89.855,89.7382,89.782,4000.0
2013-08-27 13:15:00,122.98,122.98,122.85,122.89,6600.0,89.8112,89.8112,89.7163,89.7455,6600.0
2013-08-27 13:20:00,122.89,123.01,122.82,122.82,21000.0,89.7455,89.8331,89.6944,89.6944,21000.0
2013-08-27 13:25:00,122.84,122.89,122.74,122.79,8300.0,89.709,89.7455,89.6359,89.6725,8300.0
2013-08-27 13:30:00,122.78,122.96,122.78,122.84,2400.0,89.6652,89.7966,89.6652,89.709,2400.0
2013-08-27 13:35:00,122.88,122.95,122.84,122.84,5100.0,89.7382,89.7893,89.709,89.709,5100.0
2013-08-27 13:40:00,122.86,122.95,122.83,122.9,10600.0,89.7236,89.7893,89.7017,89.7528,10600.0
2013-08-27 13:45:00,122.95,123.0,122.88,122.96,18600.0,89.7893,89.8258,89.7382,89.7966,18600.0
2013-08-27 13:50:00,122.96,122.96,122.75,122.84,13100.0,89.7966,89.7966,89.6432,89.709,13100.0
2013-08-27 13:55:00,122.84,122.87,122.76,122.83,10500.0,89.709,89.7309,89.6505,89.7017,10500.0
2013-08-27 14:00:00,122.83,122.83,122.67,122.7,13200.0,89.7017,89.7017,89.5848,89.6067,13200.0
2013-08-27 14:05:00,122.69,122.72,122.64,122.64,16700.0,89.5994,89.6213,89.5629,89.5629,16700.0
2013-08-27 14:10:00,122.65,122.65,122.31,122.32,38700.0,89.5702,89.5702,89.3219,89.3292,38700.0
2013-08-27 14:15:00,122.32,122.47,122.28,122.35,16400.0,89.3292,89.4388,89.3,89.3511,16400.0
2013-08-27 14:20:00,122.34,122.4,122.2,122.34,30300.0,89.3438,89.3876,89.2416,89.3438,30300.0
2013-08-27 14:25:00,122.36,122.37,122.19,122.37,13900.0,89.3584,89.3657,89.2343,89.3657,13900.0
2013-08-27 14:30:00,122.38,122.39,122.23,122.23,16800.0,89.373,89.3803,89.2635,89.2635,16800.0
2013-08-27 14:35:00,122.22,122.23,122.0,122.14,16600.0,89.2562,89.2635,89.0955,89.1978,16600.0
2013-08-27 14:40:00,122.12,122.21,122.07,122.14,23700.0,89.1832,89.2489,89.1466,89.1978,23700.0
2013-08-27 14:45:00,122.11,122.25,122.05,122.05,21400.0,89.1759,89.2781,89.132,89.132,21400.0
2013-08-27 14:50:00,122.05,122.14,122.0,122.06,24600.0,89.132,89.1978,89.0955,89.1393,24600.0
2013-08-27 14:55:00,122.06,122.27,122.04,122.04,26600.0,89.1393,89.2927,89.1247,89.1247,26600.0
2013-08-27 15:00:00,122.04,122.25,121.97,122.19,20900.0,89.1247,89.2781,89.0736,89.2343,20900.0
2013-08-27 15:05:00,122.18,122.27,122.17,122.26,24100.0,89.227,89.2927,89.2197,89.2854,24100.0
2013-08-27 15:10:00,122.25,122.25,121.99,122.03,26200.0,89.2781,89.2781,89.0882,89.1174,26200.0
2013-08-27 15:15:00,122.03,122.11,121.97,122.04,26300.0,89.1174,89.1759,89.0736,89.1247,26300.0
2013-08-27 15:20:00,122.04,122.2,122.0,122.1,32800.0,89.1247,89.2416,89.0955,89.1686,32800.0
2013-08-27 15:25:00,122.08,122.13,121.95,122.11,40500.0,89.1539,89.1905,89.059,89.1759,40500.0
2013-08-27 15:30:00,122.11,122.16,121.94,121.95,46100.0,89.1759,89.2124,89.0517,89.059,46100.0
2013-08-27 15:35:00,121.96,122.15,121.91,122.02,29400.0,89.0663,89.2051,89.0298,89.1101,29400.0
2013-08-27 15:40:00,122.01,122.16,121.99,122.11,26400.0,89.1028,89.2124,89.0882,89.1759,26400.0
2013-08-27 15:45:00,122.14,122.26,122.12,122.17,31700.0,89.1978,89.2854,89.1832,89.2197,31700.0
2013-08-27 15:50:00,122.2,122.24,122.04,122.05,43900.0,89.2416,89.2708,89.1247,89.132,43900.0
2013-08-27 15:55:00,122.05,122.09,121.96,122.01,109400.0,89.132,89.1612,89.0663,89.1028,109400.0
2013-08-28 09:30:00,121.74,122.27,121.66,122.14,33100.0,88.9056,89.2927,88.8472,89.1978,33100.0
2013-08-28 09:35:00,122.14,122.78,121.88,122.74,29300.0,89.1978,89.6652,89.0079,89.6359,29300.0
2013-08-28 09:40:00,122.76,123.18,122.65,123.03,32400.0,89.6505,89.9573,89.5702,89.8477,32400.0
2013-08-28 09:45:00,123.03,123.03,122.36,122.6,9800.0,89.8477,89.8477,89.3584,89.5337,9800.0
2013-08-28 09:50:00,122.52,122.79,122.41,122.46,10400.0,89.4753,89.6725,89.3949,89.4315,10400.0
2013-08-28 09:55:00,122.63,122.63,122.0,122.13,14500.0,89.5556,89.5556,89.0955,89.1905,14500.0
2013-08-28 10:00:00,122.3,122.41,122.02,122.05,17100.0,89.3146,89.3949,89.1101,89.132,17100.0
2013-08-28 10:05:00,122.05,122.05,121.87,121.96,30600.0,89.132,89.132,89.0006,89.0663,30600.0
2013-08-28 10:10:00,121.99,122.32,121.89,122.14,19400.0,89.0882,89.3292,89.0152,89.1978,19400.0
2013-08-28 10:15:00,122.21,122.45,122.21,122.45,7900.0,89.2489,89.4242,89.2489,89.4242,7900.0
2013-08-28 10:20:00,122.47,122.47,122.08,122.34,6700.0,89.4388,89.4388,89.1539,89.3438,6700.0
2013-08-28 10:25:00,122.3,122.4,122.15,122.19,11600.0,89.3146,89.3876,89.2051,89.2343,11600.0
2013-08-28 10:30:00,122.17,122.41,122.12,122.36,16600.0,89.2197,89.3949,89.1832,89.3584,16600.0
2013-08-28 10:35:00,122.35,122.52,122.19,122.43,15400.0,89.3511,89.4753,89.2343,89.4095,15400.0
2013-08-28 10:40:00,122.47,122.47,122.19,122.27,15000.0,89.4388,89.4388,89.2343,89.2927,15000.0
2013-08-28 10:45:00,122.34,122.42,122.1,122.28,12900.0,89.3438,89.4022,89.1686,89.3,12900.0
2013-08-28 10:50:00,122.26,122.45,122.24,122.45,12400.0,89.2854,89.4242,89.2708,89.4242,12400.0
2013-08-28 10:55:00,122.42,122.64,122.42,122.51,10300.0,89.4022,89.5629,89.4022,89.468,10300.0
2013-08-28 11:00:00,122.5,122.66,122.48,122.63,14700.0,89.4607,89.5775,89.4461,89.5556,14700.0
2013-08-28 11:05:00,122.64,122.67,122.43,122.47,13100.0,89.5629,89.5848,89.4095,89.4388,13100.0
2013-08-28 11:10:00,122.5,122.77,122.48,122.74,8100.0,89.4607,89.6578,89.4461,89.6359,8100.0
2013-08-28 11:15:00,122.72,122.75,122.43,122.51,10300.0,89.6213,89.6432,89.4095,89.468,10300.0
2013-08-28 11:20:00,122.52,122.92,122.5,122.86,14500.0,89.4753,89.7674,89.4607,89.7236,14500.0
2013-08-28 11:25:00,122.89,122.89,122.66,122.7,9400.0,89.7455,89.7455,89.5775,89.6067,9400.0
2013-08-28 11:30:00,122.71,122.71,122.45,122.58,11800.0,89.614,89.614,89.4242,89.5191,11800.0
2013-08-28 11:35:00,122.63,122.78,122.61,122.63,15100.0,89.5556,89.6652,89.541,89.5556,15100.0
2013-08-28 11:40:00,122.64,122.8,122.64,122.75,5300.0,89.5629,89.6798,89.5629,89.6432,5300.0
2013-08-28 11:45:00,122.78,122.84,122.59,122.7,13300.0,89.6652,89.709,89.5264,89.6067,13300.0
2013-08-28 11:50:00,122.7,122.88,122.7,122.76,9400.0,89.6067,89.7382,89.6067,89.6505,9400.0
2013-08-28 11:55:00,122.77,122.78,122.7,122.78,15900.0,89.6578,89.6652,89.6067,89.6652,15900.0
2013-08-28 12:00:00,122.78,122.82,122.72,122.73,11400.0,89.6652,89.6944,89.6213,89.6286,11400.0
2013-08-28 12:05:00,122.74,122.98,122.73,122.95,11500.0,89.6359,89.8112,89.6286,89.7893,11500.0
2013-08-28 12:10:00,122.89,122.9,122.8,122.85,10500.0,89.7455,89.7528,89.6798,89.7163,10500.0
2013-08-28 12:15:00,122.82,123.05,122.82,123.03,17900.0,89.6944,89.8623,89.6944,89.8477,17900.0
2013-08-28 12:20:00,123.03,123.12,122.94,123.03,12300.0,89.8477,89.9134,89.782,89.8477,12300.0
2013-08-28 12:25:00,123.08,123.3,123.08,123.2,29900.0,89.8842,90.0449,89.8842,89.9719,29900.0
2013-08-28 12:30:00,123.2,123.27,123.07,123.07,12600.0,89.9719,90.023,89.8769,89.8769,12600.0
2013-08-28 12:35:00,123.08,123.21,123.07,123.13,8000.0,89.8842,89.9792,89.8769,89.9208,8000.0
2013-08-28 12:40:00,123.17,123.17,123.07,123.14,8600.0,89.95,89.95,89.8769,89.9281,8600.0
2013-08-28 12:45:00,123.12,123.2,123.06,123.2,7700.0,89.9134,89.9719,89.8696,89.9719,7700.0
2013-08-28 12:50:00,123.18,123.33,123.18,123.28,12700.0,89.9573,90.0668,89.9573,90.0303,12700.0
2013-08-28 12:55:00,123.28,123.35,123.26,123.31,9900.0,90.0303,90.0814,90.0157,90.0522,9900.0
2013-08-28 13:00:00,123.3,123.4,123.29,123.37,5500.0,90.0449,90.1179,90.0376,90.096,5500.0
2013-08-28 13:05:00,123.36,123.36,123.21,123.33,5300.0,90.0887,90.0887,89.9792,90.0668,5300.0
2013-08-28 13:10:00,123.3,123.3,123.17,123.22,3200.0,90.0449,90.0449,89.95,89.9865,3200.0
2013-08-28 13:15:00,123.22,123.25,123.14,123.21,5800.0,89.9865,90.0084,89.9281,89.9792,5800.0
2013-08-28 13:20:00,123.25,123.34,123.18,123.34,21400.0,90.0084,90.0741,89.9573,90.0741,21400.0
2013-08-28 13:25:00,123.31,123.47,123.24,123.44,13500.0,90.0522,90.1691,90.0011,90.1471,13500.0
2013-08-28 13:30:00,123.42,123.49,123.29,123.47,26500.0,90.1325,90.1837,90.0376,90.1691,26500.0
2013-08-28 13:35:00,123.48,123.57,123.44,123.54,20700.0,90.1764,90.2421,90.1471,90.2202,20700.0
2013-08-28 13:40:00,123.51,123.51,123.25,123.29,15000.0,90.1983,90.1983,90.0084,90.0376,15000.0
2013-08-28 13:45:00,123.3,123.4,123.3,123.35,7900.0,90.0449,90.1179,90.0449,90.0814,7900.0
2013-08-28 13:50:00,123.39,123.4,123.27,123.29,6700.0,90.1106,90.1179,90.023,90.0376,6700.0
2013-08-28 13:55:00,123.33,123.52,123.31,123.52,14100.0,90.0668,90.2056,90.0522,90.2056,14100.0
2013-08-28 14:00:00,123.52,123.56,123.42,123.42,7300.0,90.2056,90.2348,90.1325,90.1325,7300.0
2013-08-28 14:05:00,123.4,123.4,123.26,123.27,6800.0,90.1179,90.1179,90.0157,90.023,6800.0
2013-08-28 14:10:00,123.26,123.26,123.04,123.18,9500.0,90.0157,90.0157,89.855,89.9573,9500.0
2013-08-28 14:15:00,123.16,123.16,122.93,122.93,9500.0,89.9427,89.9427,89.7747,89.7747,9500.0
2013-08-28 14:20:00,122.94,123.07,122.94,123.06,8400.0,89.782,89.8769,89.782,89.8696,8400.0
2013-08-28 14:25:00,123.03,123.1,123.02,123.04,7300.0,89.8477,89.8988,89.8404,89.855,7300.0
2013-08-28 14:30:00,123.04,123.12,123.01,123.05,7100.0,89.855,89.9134,89.8331,89.8623,7100.0
2013-08-28 14:35:00,123.05,123.06,122.95,123.02,5600.0,89.8623,89.8696,89.7893,89.8404,5600.0
2013-08-28 14:40:00,123.04,123.06,122.77,122.82,21600.0,89.855,89.8696,89.6578,89.6944,21600.0
2013-08-28 14:45:00,122.84,123.04,122.8,123.0,12800.0,89.709,89.855,89.6798,89.8258,12800.0
2013-08-28 14:50:00,123.0,123.09,122.93,123.05,9400.0,89.8258,89.8915,89.7747,89.8623,9400.0
2013-08-28 14:55:00,123.06,123.15,123.03,123.03,7500.0,89.8696,89.9354,89.8477,89.8477,7500.0
2013-08-28 15:00:00,123.02,123.08,122.94,123.05,14400.0,89.8404,89.8842,89.782,89.8623,14400.0
2013-08-28 15:05:00,123.06,123.21,122.99,123.19,10200.0,89.8696,89.9792,89.8185,89.9646,10200.0
2013-08-28 15:10:00,123.23,123.43,123.14,123.42,29300.0,89.9938,90.1398,89.9281,90.1325,29300.0
2013-08-28 15:15:00,123.42,123.5,123.1,123.17,34300.0,90.1325,90.191,89.8988,89.95,34300.0
2013-08-28 15:20:00,123.15,123.27,123.15,123.19,10800.0,89.9354,90.023,89.9354,89.9646,10800.0
2013-08-28 15:25:00,123.15,123.26,123.11,123.26,16600.0,89.9354,90.0157,89.9061,90.0157,16600.0
2013-08-28 15:30:00,123.26,123.38,123.25,123.3,25500.0,90.0157,90.1033,90.0084,90.0449,25500.0
2013-08-28 15:35:00,123.29,123.36,123.17,123.17,21200.0,90.0376,90.0887,89.95,89.95,21200.0
2013-08-28 15:40:00,123.17,123.21,123.11,123.15,22600.0,89.95,89.9792,89.9061,89.9354,22600.0
2013-08-28 15:45:00,123.13,123.17,122.89,122.98,23900.0,89.9208,89.95,89.7455,89.8112,23900.0
2013-08-28 15:50:00,122.98,123.07,122.97,122.98,26800.0,89.8112,89.8769,89.8039,89.8112,26800.0
2013-08-28 15:55:00,122.98,122.99,122.74,122.76,81700.0,89.8112,89.8185,89.6359,89.6505,81700.0
2013-08-29 09:30:00,122.08,123.0,122.07,122.94,23200.0,89.1539,89.8258,89.1466,89.782,23200.0
2013-08-29 09:35:00,122.9,123.51,122.69,123.0,16000.0,89.7528,90.1983,89.5994,89.8258,16000.0
2013-08-29 09:40:00,123.12,123.7,123.03,123.7,41300.0,89.9134,90.337,89.8477,90.337,41300.0
2013-08-29 09:45:00,123.7,123.7,123.39,123.5,22000.0,90.337,90.337,90.1106,90.191,22000.0
2013-08-29 09:50:00,123.43,123.75,123.33,123.62,20300.0,90.1398,90.3735,90.0668,90.2786,20300.0
2013-08-29 09:55:00,123.67,123.7,123.41,123.46,40200.0,90.3151,90.337,90.1252,90.1617,40200.0
2013-08-29 10:00:00,123.44,123.87,123.41,123.82,29400.0,90.1471,90.4612,90.1252,90.4247,29400.0
2013-08-29 10:05:00,123.78,123.8,123.54,123.8,18500.0,90.3954,90.41,90.2202,90.41,18500.0
2013-08-29 10:10:00,123.92,124.15,123.76,124.11,16100.0,90.4977,90.6656,90.3808,90.6364,16100.0
2013-08-29 10:15:00,124.12,124.15,123.9,123.93,8500.0,90.6437,90.6656,90.4831,90.505,8500.0
2013-08-29 10:20:00,123.88,123.96,123.81,123.9,28400.0,90.4685,90.5269,90.4173,90.4831,28400.0
2013-08-29 10:25:00,123.9,123.95,123.82,123.92,17400.0,90.4831,90.5196,90.4247,90.4977,17400.0
2013-08-29 10:30:00,123.94,123.98,123.87,123.93,8300.0,90.5123,90.5415,90.4612,90.505,8300.0
2013-08-29 10:35:00,123.9,124.39,123.87,124.26,38800.0,90.4831,90.8409,90.4612,90.746,38800.0
2013-08-29 10:40:00,124.26,124.4,124.18,124.4,7700.0,90.746,90.8482,90.6876,90.8482,7700.0
2013-08-29 10:45:00,124.43,124.53,124.34,124.51,55300.0,90.8701,90.9432,90.8044,90.9286,55300.0
2013-08-29 10:50:00,124.47,124.57,124.44,124.5,35300.0,90.8993,90.9724,90.8774,90.9213,35300.0
2013-08-29 10:55:00,124.53,124.56,124.41,124.51,24100.0,90.9432,90.9651,90.8555,90.9286,24100.0
2013-08-29 11:00:00,124.5,124.74,124.41,124.71,36300.0,90.9213,91.0965,90.8555,91.0746,36300.0
2013-08-29 11:05:00,124.71,124.72,124.14,124.14,14200.0,91.0746,91.0819,90.6583,90.6583,14200.0
2013-08-29 11:10:00,124.14,124.58,124.14,124.5,9600.0,90.6583,90.9797,90.6583,90.9213,9600.0
2013-08-29 11:15:00,124.43,124.43,124.31,124.38,3800.0,90.8701,90.8701,90.7825,90.8336,3800.0
2013-08-29 11:20:00,124.37,124.53,124.34,124.4,5500.0,90.8263,90.9432,90.8044,90.8482,5500.0
2013-08-29 11:25:00,124.37,124.47,124.33,124.4,3700.0,90.8263,90.8993,90.7971,90.8482,3700.0
2013-08-29 11:30:00,124.38,124.46,124.34,124.34,4400.0,90.8336,90.892,90.8044,90.8044,4400.0
2013-08-29 11:35:00,124.27,124.32,124.07,124.27,13000.0,90.7533,90.7898,90.6072,90.7533,13000.0
2013-08-29 11:40:00,124.28,124.31,124.22,124.25,8700.0,90.7606,90.7825,90.7168,90.7387,8700.0
2013-08-29 11:45:00,124.28,124.42,124.27,124.35,14600.0,90.7606,90.8628,90.7533,90.8117,14600.0
2013-08-29 11:50:00,124.35,124.45,124.33,124.33,8800.0,90.8117,90.8847,90.7971,90.7971,8800.0
2013-08-29 11:55:00,124.34,124.36,124.24,124.25,7100.0,90.8044,90.819,90.7314,90.7387,7100.0
2013-08-29 12:00:00,124.25,124.32,124.16,124.31,11000.0,90.7387,90.7898,90.673,90.7825,11000.0
2013-08-29 12:05:00,124.31,124.4,124.21,124.25,8000.0,90.7825,90.8482,90.7095,90.7387,8000.0
2013-08-29 12:10:00,124.29,124.3,124.2,124.28,21900.0,90.7679,90.7752,90.7022,90.7606,21900.0
2013-08-29 12:15:00,124.3,124.3,124.18,124.23,4300.0,90.7752,90.7752,90.6876,90.7241,4300.0
2013-08-29 12:20:00,124.23,124.29,124.21,124.28,2800.0,90.7241,90.7679,90.7095,90.7606,2800.0
2013-08-29 12:25:00,124.25,124.29,124.16,124.25,4000.0,90.7387,90.7679,90.673,90.7387,4000.0
2013-08-29 12:30:00,124.25,124.25,124.01,124.05,2000.0,90.7387,90.7387,90.5634,90.5926,2000.0
2013-08-29 12:35:00,124.04,124.14,124.01,124.14,3200.0,90.5853,90.6583,90.5634,90.6583,3200.0
2013-08-29 12:40:00,124.14,124.28,124.14,124.24,18100.0,90.6583,90.7606,90.6583,90.7314,18100.0
2013-08-29 12:45:00,124.27,124.27,124.2,124.26,9200.0,90.7533,90.7533,90.7022,90.746,9200.0
2013-08-29 12:50:00,124.29,124.3,124.22,124.27,10600.0,90.7679,90.7752,90.7168,90.7533,10600.0
2013-08-29 12:55:00,124.26,124.31,124.22,124.31,5100.0,90.746,90.7825,90.7168,90.7825,5100.0
2013-08-29 13:00:00,124.3,124.3,124.23,124.25,4100.0,90.7752,90.7752,90.7241,90.7387,4100.0
2013-08-29 13:05:00,124.29,124.3,124.24,124.25,4200.0,90.7679,90.7752,90.7314,90.7387,4200.0
2013-08-29 13:10:00,124.24,124.29,124.22,124.26,8400.0,90.7314,90.7679,90.7168,90.746,8400.0
2013-08-29 13:15:00,124.24,124.25,124.14,124.2,22800.0,90.7314,90.7387,90.6583,90.7022,22800.0
2013-08-29 13:20:00,124.19,124.2,123.92,124.0,23600.0,90.6949,90.7022,90.4977,90.5561,23600.0
2013-08-29 13:25:00,123.99,124.1,123.98,124.04,12900.0,90.5488,90.6291,90.5415,90.5853,12900.0
2013-08-29 13:30:00,124.01,124.05,123.97,124.03,22000.0,90.5634,90.5926,90.5342,90.578,22000.0
2013-08-29 13:35:00,124.02,124.06,123.99,124.03,9800.0,90.5707,90.5999,90.5488,90.578,9800.0
2013-08-29 13:40:00,124.0,124.04,123.95,123.99,20900.0,90.5561,90.5853,90.5196,90.5488,20900.0
2013-08-29 13:45:00,124.0,124.09,124.0,124.04,7400.0,90.5561,90.6218,90.5561,90.5853,7400.0
2013-08-29 13:50:00,124.03,124.03,123.9,123.99,28100.0,90.578,90.578,90.4831,90.5488,28100.0
2013-08-29 13:55:00,123.99,124.01,123.92,124.0,32300.0,90.5488,90.5634,90.4977,90.5561,32300.0
2013-08-29 14:00:00,123.99,124.05,123.91,124.02,20700.0,90.5488,90.5926,90.4904,90.5707,20700.0
2013-08-29 14:05:00,124.02,124.08,123.93,124.03,6600.0,90.5707,90.6145,90.505,90.578,6600.0
2013-08-29 14:10:00,124.06,124.09,123.95,124.03,9600.0,90.5999,90.6218,90.5196,90.578,9600.0
2013-08-29 14:15:00,124.03,124.04,123.93,124.0,6400.0,90.578,90.5853,90.505,90.5561,6400.0
2013-08-29 14:20:00,124.01,124.18,124.01,124.17,4800.0,90.5634,90.6876,90.5634,90.6803,4800.0
2013-08-29 14:25:00,124.18,124.18,124.01,124.02,6600.0,90.6876,90.6876,90.5634,90.5707,6600.0
2013-08-29 14:30:00,124.0,124.08,124.0,124.08,3700.0,90.5561,90.6145,90.5561,90.6145,3700.0
2013-08-29 14:35:00,124.08,124.14,123.93,123.99,34300.0,90.6145,90.6583,90.505,90.5488,34300.0
2013-08-29 14:40:00,123.99,124.1,123.96,124.04,16300.0,90.5488,90.6291,90.5269,90.5853,16300.0
2013-08-29 14:45:00,124.04,124.1,124.01,124.07,5100.0,90.5853,90.6291,90.5634,90.6072,5100.0
2013-08-29 14:50:00,124.03,124.28,124.03,124.15,23600.0,90.578,90.7606,90.578,90.6656,23600.0
2013-08-29 14:55:00,124.11,124.17,124.05,124.07,3400.0,90.6364,90.6803,90.5926,90.6072,3400.0
2013-08-29 15:00:00,124.1,124.1,123.88,123.88,6600.0,90.6291,90.6291,90.4685,90.4685,6600.0
2013-08-29 15:05:00,123.88,123.89,123.76,123.82,12500.0,90.4685,90.4758,90.3808,90.4247,12500.0
2013-08-29 15:10:00,123.81,123.85,123.74,123.78,13400.0,90.4173,90.4466,90.3662,90.3954,13400.0
2013-08-29 15:15:00,123.8,123.95,123.74,123.74,11300.0,90.41,90.5196,90.3662,90.3662,11300.0
2013-08-29 15:20:00,123.75,123.87,123.71,123.72,15700.0,90.3735,90.4612,90.3443,90.3516,15700.0
2013-08-29 15:25:00,123.69,123.83,123.55,123.56,14000.0,90.3297,90.432,90.2275,90.2348,14000.0
2013-08-29 15:30:00,123.57,123.59,123.31,123.38,16800.0,90.2421,90.2567,90.0522,90.1033,16800.0
2013-08-29 15:35:00,123.39,123.43,123.28,123.4,11500.0,90.1106,90.1398,90.0303,90.1179,11500.0
2013-08-29 15:40:00,123.36,123.51,123.31,123.51,10400.0,90.0887,90.1983,90.0522,90.1983,10400.0
2013-08-29 15:45:00,123.52,123.56,123.39,123.49,18400.0,90.2056,90.2348,90.1106,90.1837,18400.0
2013-08-29 15:50:00,123.49,123.57,123.45,123.51,18400.0,90.1837,90.2421,90.1544,90.1983,18400.0
2013-08-29 15:55:00,123.5,123.56,123.42,123.45,39400.0,90.191,90.2348,90.1325,90.1544,39400.0
2013-08-30 09:30:00,123.55,123.8,123.35,123.35,9100.0,90.2275,90.41,90.0814,90.0814,9100.0
2013-08-30 09:35:00,123.2,123.43,123.17,123.28,8200.0,89.9719,90.1398,89.95,90.0303,8200.0
2013-08-30 09:40:00,123.21,123.52,123.21,123.33,20200.0,89.9792,90.2056,89.9792,90.0668,20200.0
2013-08-30 09:45:00,123.34,123.69,123.21,123.5,13600.0,90.0741,90.3297,89.9792,90.191,13600.0
2013-08-30 09:50:00,123.51,123.94,123.51,123.94,3700.0,90.1983,90.5123,90.1983,90.5123,3700.0
2013-08-30 09:55:00,123.79,123.94,123.67,123.94,18000.0,90.4027,90.5123,90.3151,90.5123,18000.0
2013-08-30 10:00:00,123.83,123.83,123.57,123.6,16200.0,90.432,90.432,90.2421,90.264,16200.0
2013-08-30 10:05:00,123.6,123.68,123.57,123.59,10200.0,90.264,90.3224,90.2421,90.2567,10200.0
2013-08-30 10:10:00,123.55,123.58,123.46,123.52,8600.0,90.2275,90.2494,90.1617,90.2056,8600.0
2013-08-30 10:15:00,123.52,123.54,123.4,123.46,7000.0,90.2056,90.2202,90.1179,90.1617,7000.0
2013-08-30 10:20:00,123.41,123.48,123.35,123.4,8200.0,90.1252,90.1764,90.0814,90.1179,8200.0
2013-08-30 10:25:00,123.4,123.46,123.38,123.45,8800.0,90.1179,90.1617,90.1033,90.1544,8800.0
2013-08-30 10:30:00,123.45,123.53,123.37,123.49,15300.0,90.1544,90.2129,90.096,90.1837,15300.0
2013-08-30 10:35:00,123.52,123.55,123.45,123.51,10900.0,90.2056,90.2275,90.1544,90.1983,10900.0
2013-08-30 10:40:00,123.5,123.53,123.36,123.43,25100.0,90.191,90.2129,90.0887,90.1398,25100.0
2013-08-30 10:45:00,123.39,123.46,123.36,123.38,25300.0,90.1106,90.1617,90.0887,90.1033,25300.0
2013-08-30 10:50:00,123.39,123.41,123.2,123.28,6200.0,90.1106,90.1252,89.9719,90.0303,6200.0
2013-08-30 10:55:00,123.29,123.37,123.25,123.29,7800.0,90.0376,90.096,90.0084,90.0376,7800.0
2013-08-30 11:00:00,123.29,123.43,123.23,123.37,7500.0,90.0376,90.1398,89.9938,90.096,7500.0
2013-08-30 11:05:00,123.37,123.42,123.19,123.36,8400.0,90.096,90.1325,89.9646,90.0887,8400.0
2013-08-30 11:10:00,123.43,123.71,123.37,123.71,13400.0,90.1398,90.3443,90.096,90.3443,13400.0
2013-08-30 11:15:00,123.69,123.71,123.65,123.67,6300.0,90.3297,90.3443,90.3005,90.3151,6300.0
2013-08-30 11:20:00,123.67,123.71,123.63,123.67,6100.0,90.3151,90.3443,90.2859,90.3151,6100.0
2013-08-30 11:25:00,123.68,123.73,123.63,123.67,7600.0,90.3224,90.3589,90.2859,90.3151,7600.0
2013-08-30 11:30:00,123.67,123.74,123.63,123.64,11900.0,90.3151,90.3662,90.2859,90.2932,11900.0
2013-08-30 11:35:00,123.64,123.74,123.55,123.59,17100.0,90.2932,90.3662,90.2275,90.2567,17100.0
2013-08-30 11:40:00,123.61,123.64,123.56,123.6,37800.0,90.2713,90.2932,90.2348,90.264,37800.0
2013-08-30 11:45:00,123.63,123.77,123.61,123.61,4100.0,90.2859,90.3881,90.2713,90.2713,4100.0
2013-08-30 11:50:00,123.61,123.71,123.58,123.68,3000.0,90.2713,90.3443,90.2494,90.3224,3000.0
2013-08-30 11:55:00,123.67,123.67,123.42,123.48,9500.0,90.3151,90.3151,90.1325,90.1764,9500.0
2013-08-30 12:00:00,123.44,123.5,123.44,123.5,3100.0,90.1471,90.191,90.1471,90.191,3100.0
2013-08-30 12:05:00,123.5,123.71,123.5,123.57,6500.0,90.191,90.3443,90.191,90.2421,6500.0
2013-08-30 12:10:00,123.59,123.61,123.5,123.5,5100.0,90.2567,90.2713,90.191,90.191,5100.0
2013-08-30 12:15:00,123.5,123.64,123.49,123.55,11900.0,90.191,90.2932,90.1837,90.2275,11900.0
2013-08-30 12:20:00,123.55,123.55,123.36,123.43,5100.0,90.2275,90.2275,90.0887,90.1398,5100.0
2013-08-30 12:25:00,123.38,123.47,123.3,123.47,4100.0,90.1033,90.1691,90.0449,90.1691,4100.0
2013-08-30 12:30:00,123.37,123.4,123.26,123.34,5900.0,90.096,90.1179,90.0157,90.0741,5900.0
2013-08-30 12:35:00,123.35,123.38,123.18,123.23,3500.0,90.0814,90.1033,89.9573,89.9938,3500.0
2013-08-30 12:40:00,123.25,123.29,123.19,123.2,9400.0,90.0084,90.0376,89.9646,89.9719,9400.0
2013-08-30 12:45:00,123.23,123.35,123.23,123.33,6900.0,89.9938,90.0814,89.9938,90.0668,6900.0
2013-08-30 12:50:00,123.32,123.32,123.2,123.2,4400.0,90.0595,90.0595,89.9719,89.9719,4400.0
2013-08-30 12:55:00,123.18,123.31,123.08,123.22,12300.0,89.9573,90.0522,89.8842,89.9865,12300.0
2013-08-30 13:00:00,123.18,123.27,122.91,122.93,9800.0,89.9573,90.023,89.7601,89.7747,9800.0
2013-08-30 13:05:00,122.9,122.95,122.72,122.77,11900.0,89.7528,89.7893,89.6213,89.6578,11900.0
2013-08-30 13:10:00,122.77,123.29,122.77,123.11,9900.0,89.6578,90.0376,89.6578,89.9061,9900.0
2013-08-30 13:15:00,123.05,123.61,123.05,123.4,12300.0,89.8623,90.2713,89.8623,90.1179,12300.0
2013-08-30 13:20:00,123.39,123.39,123.13,123.24,10700.0,90.1106,90.1106,89.9208,90.0011,10700.0
2013-08-30 13:25:00,123.31,123.44,123.25,123.4,4300.0,90.0522,90.1471,90.0084,90.1179,4300.0
2013-08-30 13:30:00,123.35,123.42,123.3,123.35,6000.0,90.0814,90.1325,90.0449,90.0814,6000.0
2013-08-30 13:35:00,123.38,123.48,123.35,123.41,7400.0,90.1033,90.1764,90.0814,90.1252,7400.0
2013-08-30 13:40:00,123.41,123.46,123.35,123.42,9200.0,90.1252,90.1617,90.0814,90.1325,9200.0
2013-08-30 13:45:00,123.44,123.66,123.44,123.62,5400.0,90.1471,90.3078,90.1471,90.2786,5400.0
2013-08-30 13:50:00,123.66,123.67,123.43,123.43,5500.0,90.3078,90.3151,90.1398,90.1398,5500.0
2013-08-30 13:55:00,123.4,123.44,123.21,123.21,8300.0,90.1179,90.1471,89.9792,89.9792,8300.0
2013-08-30 14:00:00,123.18,123.35,123.14,123.3,5500.0,89.9573,90.0814,89.9281,90.0449,5500.0
2013-08-30 14:05:00,123.31,123.39,123.23,123.24,5500.0,90.0522,90.1106,89.9938,90.0011,5500.0
2013-08-30 14:10:00,123.27,123.29,123.08,123.19,9900.0,90.023,90.0376,89.8842,89.9646,9900.0
2013-08-30 14:15:00,123.22,123.29,123.17,123.23,7400.0,89.9865,90.0376,89.95,89.9938,7400.0
2013-08-30 14:20:00,123.25,123.28,123.17,123.17,3400.0,90.0084,90.0303,89.95,89.95,3400.0
2013-08-30 14:25:00,123.15,123.23,123.11,123.22,7000.0,89.9354,89.9938,89.9061,89.9865,7000.0
2013-08-30 14:30:00,123.19,123.36,123.11,123.35,12800.0,89.9646,90.0887,89.9061,90.0814,12800.0
2013-08-30 14:35:00,123.39,123.42,123.31,123.33,2300.0,90.1106,90.1325,90.0522,90.0668,2300.0
2013-08-30 14:40:00,123.31,123.31,123.19,123.23,4200.0,90.0522,90.0522,89.9646,89.9938,4200.0
2013-08-30 14:45:00,123.25,123.38,123.21,123.38,9900.0,90.0084,90.1033,89.9792,90.1033,9900.0
2013-08-30 14:50:00,123.39,123.43,123.22,123.31,4600.0,90.1106,90.1398,89.9865,90.0522,4600.0
2013-08-30 14:55:00,123.31,123.37,123.22,123.22,5200.0,90.0522,90.096,89.9865,89.9865,5200.0
2013-08-30 15:00:00,123.25,123.33,123.19,123.3,26500.0,90.0084,90.0668,89.9646,90.0449,26500.0
2013-08-30 15:05:00,123.3,123.37,123.16,123.24,8400.0,90.0449,90.096,89.9427,90.0011,8400.0
2013-08-30 15:10:00,123.25,123.36,123.2,123.33,5400.0,90.0084,90.0887,89.9719,90.0668,5400.0
2013-08-30 15:15:00,123.36,123.41,123.28,123.38,9800.0,90.0887,90.1252,90.0303,90.1033,9800.0
2013-08-30 15:20:00,123.36,123.39,123.22,123.32,9800.0,90.0887,90.1106,89.9865,90.0595,9800.0
2013-08-30 15:25:00,123.31,123.34,123.21,123.25,9400.0,90.0522,90.0741,89.9792,90.0084,9400.0
2013-08-30 15:30:00,123.22,123.24,123.12,123.2,15200.0,89.9865,90.0011,89.9134,89.9719,15200.0
2013-08-30 15:35:00,123.21,123.22,123.12,123.2,9400.0,89.9792,89.9865,89.9134,89.9719,9400.0
2013-08-30 15:40:00,123.21,123.22,122.98,122.98,14900.0,89.9792,89.9865,89.8112,89.8112,14900.0
2013-08-30 15:45:00,123.0,123.08,122.93,123.02,29500.0,89.8258,89.8842,89.7747,89.8404,29500.0
2013-08-30 15:50:00,123.01,123.07,122.88,122.92,31800.0,89.8331,89.8769,89.7382,89.7674,31800.0
2013-08-30 15:55:00,122.93,123.31,122.9,123.25,84600.0,89.7747,90.0522,89.7528,90.0084,84600.0
2013-09-03 09:30:00,125.0,125.66,124.97,125.14,77700.0,91.2864,91.7684,91.2645,91.3886,77700.0
2013-09-03 09:35:00,125.05,126.0,124.76,125.9,65400.0,91.3229,92.0167,91.1111,91.9437,65400.0
2013-09-03 09:40:00,125.75,125.9,125.46,125.46,10500.0,91.8341,91.9437,91.6223,91.6223,10500.0
2013-09-03 09:45:00,125.31,125.75,125.31,125.64,16500.0,91.5128,91.8341,91.5128,91.7538,16500.0
2013-09-03 09:50:00,125.68,125.82,125.31,125.44,20700.0,91.783,91.8852,91.5128,91.6077,20700.0
2013-09-03 09:55:00,125.42,125.83,125.12,125.37,15100.0,91.5931,91.8925,91.374,91.5566,15100.0
2013-09-03 10:00:00,125.36,125.61,125.25,125.59,22200.0,91.5493,91.7319,91.469,91.7173,22200.0
2013-09-03 10:05:00,125.54,125.57,125.37,125.46,21800.0,91.6808,91.7027,91.5566,91.6223,21800.0
2013-09-03 10:10:00,125.5,125.63,125.24,125.32,11500.0,91.6515,91.7465,91.4617,91.5201,11500.0
2013-09-03 10:15:00,125.32,125.32,125.04,125.09,14400.0,91.5201,91.5201,91.3156,91.3521,14400.0
2013-09-03 10:20:00,125.18,125.18,124.88,125.05,10000.0,91.4178,91.4178,91.1988,91.3229,10000.0
2013-09-03 10:25:00,125.1,125.26,124.98,125.07,10100.0,91.3594,91.4763,91.2718,91.3375,10100.0
2013-09-03 10:30:00,125.09,125.21,124.98,125.18,6200.0,91.3521,91.4398,91.2718,91.4178,6200.0
2013-09-03 10:35:00,125.16,125.49,125.14,125.47,10100.0,91.4032,91.6442,91.3886,91.6296,10100.0
2013-09-03 10:40:00,125.42,125.45,125.33,125.43,8500.0,91.5931,91.615,91.5274,91.6004,8500.0
2013-09-03 10:45:00,125.46,125.56,125.43,125.45,8500.0,91.6223,91.6954,91.6004,91.615,8500.0
2013-09-03 10:50:00,125.41,125.41,125.14,125.22,8600.0,91.5858,91.5858,91.3886,91.4471,8600.0
2013-09-03 10:55:00,125.2,125.32,125.18,125.25,4800.0,91.4325,91.5201,91.4178,91.469,4800.0
2013-09-03 11:00:00,125.29,125.35,125.14,125.18,7300.0,91.4982,91.542,91.3886,91.4178,7300.0
2013-09-03 11:05:00,125.17,125.26,125.09,125.14,6600.0,91.4105,91.4763,91.3521,91.3886,6600.0
2013-09-03 11:10:00,125.18,125.25,125.14,125.2,8600.0,91.4178,91.469,91.3886,91.4325,8600.0
2013-09-03 11:15:00,125.19,125.27,124.92,124.97,12500.0,91.4252,91.4836,91.228,91.2645,12500.0
2013-09-03 11:20:00,124.96,124.96,124.6,124.67,11300.0,91.2572,91.2572,90.9943,91.0454,11300.0
2013-09-03 11:25:00,124.66,124.67,124.48,124.48,17800.0,91.0381,91.0454,90.9066,90.9066,17800.0
2013-09-03 11:30:00,124.44,124.52,124.39,124.45,9800.0,90.8774,90.9359,90.8409,90.8847,9800.0
2013-09-03 11:35:00,124.5,124.55,124.42,124.55,5700.0,90.9213,90.9578,90.8628,90.9578,5700.0
2013-09-03 11:40:00,124.61,124.61,124.52,124.55,3500.0,91.0016,91.0016,90.9359,90.9578,3500.0
2013-09-03 11:45:00,124.5,124.5,124.26,124.42,5700.0,90.9213,90.9213,90.746,90.8628,5700.0
2013-09-03 11:50:00,124.5,124.5,124.39,124.39,3600.0,90.9213,90.9213,90.8409,90.8409,3600.0
2013-09-03 11:55:00,124.34,124.4,124.32,124.33,5300.0,90.8044,90.8482,90.7898,90.7971,5300.0
2013-09-03 12:00:00,124.32,124.34,124.19,124.3,7500.0,90.7898,90.8044,90.6949,90.7752,7500.0
2013-09-03 12:05:00,124.24,124.35,124.18,124.28,4000.0,90.7314,90.8117,90.6876,90.7606,4000.0
2013-09-03 12:10:00,124.3,124.3,124.18,124.21,6100.0,90.7752,90.7752,90.6876,90.7095,6100.0
2013-09-03 12:15:00,124.24,124.26,124.21,124.23,10100.0,90.7314,90.746,90.7095,90.7241,10100.0
2013-09-03 12:20:00,124.25,124.35,124.19,124.35,7100.0,90.7387,90.8117,90.6949,90.8117,7100.0
2013-09-03 12:25:00,124.41,124.43,124.29,124.29,2700.0,90.8555,90.8701,90.7679,90.7679,2700.0
2013-09-03 12:30:00,124.29,124.39,124.17,124.19,2800.0,90.7679,90.8409,90.6803,90.6949,2800.0
2013-09-03 12:35:00,124.2,124.23,124.15,124.2,1200.0,90.7022,90.7241,90.6656,90.7022,1200.0
2013-09-03 12:40:00,124.21,124.21,124.0,124.11,5500.0,90.7095,90.7095,90.5561,90.6364,5500.0
2013-09-03 12:45:00,124.11,124.11,123.83,123.96,5200.0,90.6364,90.6364,90.432,90.5269,5200.0
2013-09-03 12:50:00,123.99,124.04,123.94,123.98,3800.0,90.5488,90.5853,90.5123,90.5415,3800.0
2013-09-03 12:55:00,124.03,124.03,123.89,123.91,2400.0,90.578,90.578,90.4758,90.4904,2400.0
2013-09-03 13:00:00,123.94,123.94,123.78,123.79,6900.0,90.5123,90.5123,90.3954,90.4027,6900.0
2013-09-03 13:05:00,123.78,123.95,123.73,123.89,4200.0,90.3954,90.5196,90.3589,90.4758,4200.0
2013-09-03 13:10:00,123.87,123.98,123.82,123.86,7100.0,90.4612,90.5415,90.4247,90.4539,7100.0
2013-09-03 13:15:00,123.86,123.87,123.73,123.75,3800.0,90.4539,90.4612,90.3589,90.3735,3800.0
2013-09-03 13:20:00,123.76,124.01,123.73,123.99,5500.0,90.3808,90.5634,90.3589,90.5488,5500.0
2013-09-03 13:25:00,123.98,123.99,123.88,123.93,3300.0,90.5415,90.5488,90.4685,90.505,3300.0
2013-09-03 13:30:00,123.96,123.99,123.8,123.97,8000.0,90.5269,90.5488,90.41,90.5342,8000.0
2013-09-03 13:35:00,124.0,124.0,123.9,123.94,4900.0,90.5561,90.5561,90.4831,90.5123,4900.0
2013-09-03 13:40:00,123.94,123.99,123.82,123.85,4200.0,90.5123,90.5488,90.4247,90.4466,4200.0
2013-09-03 13:45:00,123.81,123.82,123.66,123.66,6100.0,90.4173,90.4247,90.3078,90.3078,6100.0
2013-09-03 13:50:00,123.64,123.75,123.64,123.72,5400.0,90.2932,90.3735,90.2932,90.3516,5400.0
2013-09-03 13:55:00,123.71,123.77,123.61,123.65,6500.0,90.3443,90.3881,90.2713,90.3005,6500.0
2013-09-03 14:00:00,123.63,123.83,123.63,123.81,3800.0,90.2859,90.432,90.2859,90.4173,3800.0
2013-09-03 14:05:00,123.8,123.86,123.72,123.84,13500.0,90.41,90.4539,90.3516,90.4393,13500.0
2013-09-03 14:10:00,123.84,124.06,123.84,124.02,3900.0,90.4393,90.5999,90.4393,90.5707,3900.0
2013-09-03 14:15:00,123.99,124.05,123.95,124.0,3400.0,90.5488,90.5926,90.5196,90.5561,3400.0
2013-09-03 14:20:00,123.97,123.99,123.76,123.89,9900.0,90.5342,90.5488,90.3808,90.4758,9900.0
2013-09-03 14:25:00,123.88,123.93,123.72,123.93,7900.0,90.4685,90.505,90.3516,90.505,7900.0
2013-09-03 14:30:00,123.91,123.96,123.84,123.85,8200.0,90.4904,90.5269,90.4393,90.4466,8200.0
2013-09-03 14:35:00,123.79,123.83,123.71,123.81,6000.0,90.4027,90.432,90.3443,90.4173,6000.0
2013-09-03 14:40:00,123.76,123.78,123.58,123.66,9900.0,90.3808,90.3954,90.2494,90.3078,9900.0
2013-09-03 14:45:00,123.6,123.7,123.54,123.61,10600.0,90.264,90.337,90.2202,90.2713,10600.0
2013-09-03 14:50:00,123.64,123.7,123.46,123.68,9900.0,90.2932,90.337,90.1617,90.3224,9900.0
2013-09-03 14:55:00,123.7,123.8,123.68,123.79,8400.0,90.337,90.41,90.3224,90.4027,8400.0
2013-09-03 15:00:00,123.8,124.08,123.76,124.0,10500.0,90.41,90.6145,90.3808,90.5561,10500.0
2013-09-03 15:05:00,124.02,124.27,123.98,124.11,8300.0,90.5707,90.7533,90.5415,90.6364,8300.0
2013-09-03 15:10:00,124.11,124.34,124.06,124.19,9500.0,90.6364,90.8044,90.5999,90.6949,9500.0
2013-09-03 15:15:00,124.2,124.27,124.11,124.13,9600.0,90.7022,90.7533,90.6364,90.651,9600.0
2013-09-03 15:20:00,124.13,124.2,123.98,124.01,7400.0,90.651,90.7022,90.5415,90.5634,7400.0
2013-09-03 15:25:00,124.01,124.12,124.0,124.09,7400.0,90.5634,90.6437,90.5561,90.6218,7400.0
2013-09-03 15:30:00,124.09,124.21,124.08,124.18,14800.0,90.6218,90.7095,90.6145,90.6876,14800.0
2013-09-03 15:35:00,124.19,124.34,124.11,124.34,13700.0,90.6949,90.8044,90.6364,90.8044,13700.0
2013-09-03 15:40:00,124.31,124.46,124.21,124.42,23100.0,90.7825,90.892,90.7095,90.8628,23100.0
2013-09-03 15:45:00,124.42,124.42,123.89,124.04,28800.0,90.8628,90.8628,90.4758,90.5853,28800.0
2013-09-03 15:50:00,124.04,124.21,124.02,124.21,24800.0,90.5853,90.7095,90.5707,90.7095,24800.0
2013-09-03 15:55:00,124.19,124.2,124.04,124.15,48300.0,90.6949,90.7022,90.5853,90.6656,48300.0
2013-09-04 09:30:00,124.4,125.14,124.14,124.4,42100.0,90.8482,91.3886,90.6583,90.8482,42100.0
2013-09-04 09:35:00,124.37,124.8,124.01,124.8,21000.0,90.8263,91.1403,90.5634,91.1403,21000.0
2013-09-04 09:40:00,124.62,125.48,124.62,125.47,16500.0,91.0089,91.6369,91.0089,91.6296,16500.0
2013-09-04 09:45:00,125.39,125.6,125.0,125.31,25200.0,91.5712,91.7246,91.2864,91.5128,25200.0
2013-09-04 09:50:00,125.34,125.55,125.16,125.45,35100.0,91.5347,91.6881,91.4032,91.615,35100.0
2013-09-04 09:55:00,125.44,125.63,125.39,125.6,31700.0,91.6077,91.7465,91.5712,91.7246,31700.0
2013-09-04 10:00:00,125.61,126.25,125.61,126.2,46700.0,91.7319,92.1993,91.7319,92.1627,46700.0
2013-09-04 10:05:00,126.2,126.2,125.94,126.05,22400.0,92.1627,92.1627,91.9729,92.0532,22400.0
2013-09-04 10:10:00,125.99,126.22,125.98,126.2,26100.0,92.0094,92.1774,92.0021,92.1627,26100.0
2013-09-04 10:15:00,126.17,126.17,125.95,126.1,12000.0,92.1408,92.1408,91.9802,92.0897,12000.0
2013-09-04 10:20:00,126.09,126.25,126.01,126.12,18000.0,92.0824,92.1993,92.024,92.1043,18000.0
2013-09-04 10:25:00,126.1,126.16,126.01,126.11,13100.0,92.0897,92.1335,92.024,92.097,13100.0
2013-09-04 10:30:00,126.16,126.16,126.02,126.13,11400.0,92.1335,92.1335,92.0313,92.1116,11400.0
2013-09-04 10:35:00,126.06,126.2,126.04,126.2,29500.0,92.0605,92.1627,92.0459,92.1627,29500.0
2013-09-04 10:40:00,126.17,126.34,126.17,126.31,10300.0,92.1408,92.265,92.1408,92.2431,10300.0
2013-09-04 10:45:00,126.31,126.35,126.3,126.34,19900.0,92.2431,92.2723,92.2358,92.265,19900.0
2013-09-04 10:50:00,126.35,126.35,126.3,126.35,36800.0,92.2723,92.2723,92.2358,92.2723,36800.0
2013-09-04 10:55:00,126.35,126.35,126.28,126.35,22200.0,92.2723,92.2723,92.2212,92.2723,22200.0
2013-09-04 11:00:00,126.35,126.87,126.31,126.66,127100.0,92.2723,92.652,92.2431,92.4987,127100.0
2013-09-04 11:05:00,126.68,126.78,126.61,126.72,8900.0,92.5133,92.5863,92.4622,92.5425,8900.0
2013-09-04 11:10:00,126.74,126.77,126.48,126.7,13600.0,92.5571,92.579,92.3672,92.5279,13600.0
2013-09-04 11:15:00,126.68,127.02,126.68,127.02,78000.0,92.5133,92.7616,92.5133,92.7616,78000.0
2013-09-04 11:20:00,127.01,127.02,126.62,126.74,100100.0,92.7543,92.7616,92.4695,92.5571,100100.0
2013-09-04 11:25:00,126.72,126.79,126.55,126.58,32000.0,92.5425,92.5936,92.4183,92.4403,32000.0
2013-09-04 11:30:00,126.62,126.71,126.53,126.63,13700.0,92.4695,92.5352,92.4037,92.4768,13700.0
2013-09-04 11:35:00,126.68,126.68,126.53,126.64,6300.0,92.5133,92.5133,92.4037,92.4841,6300.0
2013-09-04 11:40:00,126.67,126.83,126.67,126.75,14400.0,92.506,92.6228,92.506,92.5644,14400.0
2013-09-04 11:45:00,126.75,126.78,126.66,126.67,7600.0,92.5644,92.5863,92.4987,92.506,7600.0
2013-09-04 11:50:00,126.68,126.77,126.63,126.72,8800.0,92.5133,92.579,92.4768,92.5425,8800.0
2013-09-04 11:55:00,126.69,126.73,126.58,126.63,7300.0,92.5206,92.5498,92.4403,92.4768,7300.0
2013-09-04 12:00:00,126.64,126.66,126.54,126.58,8200.0,92.4841,92.4987,92.411,92.4403,8200.0
2013-09-04 12:05:00,126.57,126.7,126.56,126.64,8600.0,92.433,92.5279,92.4257,92.4841,8600.0
2013-09-04 12:10:00,126.66,126.83,126.65,126.81,18000.0,92.4987,92.6228,92.4914,92.6082,18000.0
2013-09-04 12:15:00,126.78,126.84,126.7,126.79,17800.0,92.5863,92.6301,92.5279,92.5936,17800.0
2013-09-04 12:20:00,126.81,126.86,126.75,126.81,5500.0,92.6082,92.6447,92.5644,92.6082,5500.0
2013-09-04 12:25:00,126.81,126.9,126.76,126.89,9300.0,92.6082,92.6739,92.5717,92.6666,9300.0
2013-09-04 12:30:00,126.9,126.99,126.85,126.99,10400.0,92.6739,92.7397,92.6374,92.7397,10400.0
2013-09-04 12:35:00,126.99,127.06,126.94,127.02,11300.0,92.7397,92.7908,92.7032,92.7616,11300.0
2013-09-04 12:40:00,127.01,127.01,126.92,127.0,8400.0,92.7543,92.7543,92.6886,92.747,8400.0
2013-09-04 12:45:00,127.01,127.05,126.95,126.99,8600.0,92.7543,92.7835,92.7105,92.7397,8600.0
2013-09-04 12:50:00,127.0,127.01,126.94,126.94,8500.0,92.747,92.7543,92.7032,92.7032,8500.0
2013-09-04 12:55:00,126.95,127.12,126.94,127.12,10100.0,92.7105,92.8346,92.7032,92.8346,10100.0
2013-09-04 13:00:00,127.13,127.31,127.13,127.19,30500.0,92.8419,92.9734,92.8419,92.8857,30500.0
2013-09-04 13:05:00,127.18,127.26,127.18,127.21,5900.0,92.8784,92.9369,92.8784,92.9003,5900.0
2013-09-04 13:10:00,127.21,127.29,127.19,127.22,17100.0,92.9003,92.9588,92.8857,92.9076,17100.0
2013-09-04 13:15:00,127.23,127.33,127.18,127.19,12000.0,92.9149,92.988,92.8784,92.8857,12000.0
2013-09-04 13:20:00,127.26,127.3,127.22,127.24,5300.0,92.9369,92.9661,92.9076,92.9222,5300.0
2013-09-04 13:25:00,127.27,127.33,127.21,127.26,10000.0,92.9442,92.988,92.9003,92.9369,10000.0
2013-09-04 13:30:00,127.23,127.24,127.12,127.19,7500.0,92.9149,92.9222,92.8346,92.8857,7500.0
2013-09-04 13:35:00,127.18,127.21,127.07,127.07,6400.0,92.8784,92.9003,92.7981,92.7981,6400.0
2013-09-04 13:40:00,127.07,127.11,127.04,127.04,12500.0,92.7981,92.8273,92.7762,92.7762,12500.0
2013-09-04 13:45:00,127.05,127.07,126.92,126.98,5700.0,92.7835,92.7981,92.6886,92.7324,5700.0
2013-09-04 13:50:00,126.96,127.02,126.85,126.85,12900.0,92.7178,92.7616,92.6374,92.6374,12900.0
2013-09-04 13:55:00,126.87,126.93,126.85,126.89,4300.0,92.652,92.6959,92.6374,92.6666,4300.0
2013-09-04 14:00:00,126.87,127.04,126.86,127.03,10600.0,92.652,92.7762,92.6447,92.7689,10600.0
2013-09-04 14:05:00,127.08,127.08,126.96,126.98,10600.0,92.8054,92.8054,92.7178,92.7324,10600.0
2013-09-04 14:10:00,126.96,127.14,126.96,127.09,15000.0,92.7178,92.8492,92.7178,92.8127,15000.0
2013-09-04 14:15:00,127.14,127.21,127.11,127.21,10200.0,92.8492,92.9003,92.8273,92.9003,10200.0
2013-09-04 14:20:00,127.24,127.35,127.2,127.3,13400.0,92.9222,93.0026,92.893,92.9661,13400.0
2013-09-04 14:25:00,127.28,127.3,127.19,127.21,8800.0,92.9515,92.9661,92.8857,92.9003,8800.0
2013-09-04 14:30:00,127.2,127.27,127.17,127.23,12100.0,92.893,92.9442,92.8711,92.9149,12100.0
2013-09-04 14:35:00,127.25,127.38,127.23,127.37,14900.0,92.9296,93.0245,92.9149,93.0172,14900.0
2013-09-04 14:40:00,127.37,127.48,127.35,127.48,15500.0,93.0172,93.0975,93.0026,93.0975,15500.0
2013-09-04 14:45:00,127.47,127.52,127.26,127.26,21700.0,93.0902,93.1267,92.9369,92.9369,21700.0
2013-09-04 14:50:00,127.26,127.26,127.14,127.18,18200.0,92.9369,92.9369,92.8492,92.8784,18200.0
2013-09-04 14:55:00,127.2,127.31,127.19,127.22,10500.0,92.893,92.9734,92.8857,92.9076,10500.0
2013-09-04 15:00:00,127.22,127.24,127.09,127.11,11000.0,92.9076,92.9222,92.8127,92.8273,11000.0
2013-09-04 15:05:00,127.09,127.16,127.06,127.16,13200.0,92.8127,92.8638,92.7908,92.8638,13200.0
2013-09-04 15:10:00,127.16,127.31,127.11,127.29,12300.0,92.8638,92.9734,92.8273,92.9588,12300.0
2013-09-04 15:15:00,127.31,127.48,127.27,127.45,15500.0,92.9734,93.0975,92.9442,93.0756,15500.0
2013-09-04 15:20:00,127.42,127.43,126.99,127.05,13500.0,93.0537,93.061,92.7397,92.7835,13500.0
2013-09-04 15:25:00,127.08,127.23,127.06,127.08,22000.0,92.8054,92.9149,92.7908,92.8054,22000.0
2013-09-04 15:30:00,127.11,127.17,127.0,127.06,17700.0,92.8273,92.8711,92.747,92.7908,17700.0
2013-09-04 15:35:00,127.07,127.08,126.99,127.0,31700.0,92.7981,92.8054,92.7397,92.747,31700.0
2013-09-04 15:40:00,127.0,127.08,126.91,127.01,32000.0,92.747,92.8054,92.6813,92.7543,32000.0
2013-09-04 15:45:00,127.01,127.12,126.97,127.06,28800.0,92.7543,92.8346,92.7251,92.7908,28800.0
2013-09-04 15:50:00,127.06,127.1,126.97,127.01,27000.0,92.7908,92.82,92.7251,92.7543,27000.0
2013-09-04 15:55:00,127.01,127.02,126.91,127.0,72100.0,92.7543,92.7616,92.6813,92.747,72100.0
2013-09-05 09:30:00,126.74,126.79,126.3,126.57,44600.0,92.5571,92.5936,92.2358,92.433,44600.0
2013-09-05 09:35:00,126.61,126.88,126.5,126.56,25200.0,92.4622,92.6593,92.3818,92.4257,25200.0
2013-09-05 09:40:00,126.57,126.87,126.52,126.84,20200.0,92.433,92.652,92.3964,92.6301,20200.0
2013-09-05 09:45:00,126.94,127.43,126.94,127.36,32000.0,92.7032,93.061,92.7032,93.0099,32000.0
2013-09-05 09:50:00,127.38,127.73,127.28,127.73,25200.0,93.0245,93.2801,92.9515,93.2801,25200.0
2013-09-05 09:55:00,127.7,127.86,127.56,127.7,33900.0,93.2582,93.375,93.1559,93.2582,33900.0
2013-09-05 10:00:00,127.72,127.87,127.41,127.41,19700.0,93.2728,93.3823,93.0464,93.0464,19700.0
2013-09-05 10:05:00,127.41,127.68,127.27,127.51,26300.0,93.0464,93.2436,92.9442,93.1194,26300.0
2013-09-05 10:10:00,127.45,127.5,127.2,127.35,14500.0,93.0756,93.1121,92.893,93.0026,14500.0
2013-09-05 10:15:00,127.41,127.6,127.31,127.35,14200.0,93.0464,93.1852,92.9734,93.0026,14200.0
2013-09-05 10:20:00,127.33,127.33,127.05,127.29,23200.0,92.988,92.988,92.7835,92.9588,23200.0
2013-09-05 10:25:00,127.3,127.41,127.19,127.21,14800.0,92.9661,93.0464,92.8857,92.9003,14800.0
2013-09-05 10:30:00,127.15,127.24,126.87,126.96,24600.0,92.8565,92.9222,92.652,92.7178,24600.0
2013-09-05 10:35:00,126.96,127.01,126.82,126.94,34100.0,92.7178,92.7543,92.6155,92.7032,34100.0
2013-09-05 10:40:00,126.96,126.98,126.86,126.9,15200.0,92.7178,92.7324,92.6447,92.6739,15200.0
2013-09-05 10:45:00,126.91,126.94,126.79,126.84,3900.0,92.6813,92.7032,92.5936,92.6301,3900.0
2013-09-05 10:50:00,126.82,127.0,126.82,126.91,14700.0,92.6155,92.747,92.6155,92.6813,14700.0
2013-09-05 10:55:00,126.88,126.93,126.75,126.75,13000.0,92.6593,92.6959,92.5644,92.5644,13000.0
2013-09-05 11:00:00,126.78,126.98,126.78,126.94,20900.0,92.5863,92.7324,92.5863,92.7032,20900.0
2013-09-05 11:05:00,126.93,127.05,126.8,127.05,15900.0,92.6959,92.7835,92.6009,92.7835,15900.0
2013-09-05 11:10:00,127.1,127.15,126.9,126.96,6600.0,92.82,92.8565,92.6739,92.7178,6600.0
2013-09-05 11:15:00,126.95,127.0,126.92,126.94,11300.0,92.7105,92.747,92.6886,92.7032,11300.0
2013-09-05 11:20:00,126.94,126.94,126.82,126.9,9800.0,92.7032,92.7032,92.6155,92.6739,9800.0
2013-09-05 11:25:00,126.91,127.05,126.88,126.97,8200.0,92.6813,92.7835,92.6593,92.7251,8200.0
2013-09-05 11:30:00,126.99,127.03,126.94,127.01,8100.0,92.7397,92.7689,92.7032,92.7543,8100.0
2013-09-05 11:35:00,127.0,127.05,126.93,126.98,20400.0,92.747,92.7835,92.6959,92.7324,20400.0
2013-09-05 11:40:00,126.95,127.04,126.93,127.01,6700.0,92.7105,92.7762,92.6959,92.7543,6700.0
2013-09-05 11:45:00,127.02,127.04,126.95,127.03,12900.0,92.7616,92.7762,92.7105,92.7689,12900.0
2013-09-05 11:50:00,127.02,127.11,126.99,127.08,11000.0,92.7616,92.8273,92.7397,92.8054,11000.0
2013-09-05 11:55:00,127.08,127.15,127.04,127.05,11200.0,92.8054,92.8565,92.7762,92.7835,11200.0
2013-09-05 12:00:00,127.05,127.19,127.03,127.17,10100.0,92.7835,92.8857,92.7689,92.8711,10100.0
2013-09-05 12:05:00,127.13,127.2,127.06,127.19,9900.0,92.8419,92.893,92.7908,92.8857,9900.0
2013-09-05 12:10:00,127.14,127.22,127.06,127.14,7900.0,92.8492,92.9076,92.7908,92.8492,7900.0
2013-09-05 12:15:00,127.13,127.16,127.08,127.13,2700.0,92.8419,92.8638,92.8054,92.8419,2700.0
2013-09-05 12:20:00,127.11,127.23,127.11,127.19,4400.0,92.8273,92.9149,92.8273,92.8857,4400.0
2013-09-05 12:25:00,127.14,127.61,127.14,127.43,27600.0,92.8492,93.1925,92.8492,93.061,27600.0
2013-09-05 12:30:00,127.41,127.45,127.35,127.45,17700.0,93.0464,93.0756,93.0026,93.0756,17700.0
2013-09-05 12:35:00,127.48,127.49,127.42,127.45,5300.0,93.0975,93.1048,93.0537,93.0756,5300.0
2013-09-05 12:40:00,127.43,127.53,127.43,127.52,4000.0,93.061,93.134,93.061,93.1267,4000.0
2013-09-05 12:45:00,127.55,127.58,127.5,127.52,4900.0,93.1486,93.1705,93.1121,93.1267,4900.0
2013-09-05 12:50:00,127.51,127.55,127.49,127.55,2300.0,93.1194,93.1486,93.1048,93.1486,2300.0
2013-09-05 12:55:00,127.52,127.57,127.52,127.56,9300.0,93.1267,93.1632,93.1267,93.1559,9300.0
2013-09-05 13:00:00,127.55,128.0,127.51,127.97,55600.0,93.1486,93.4773,93.1194,93.4554,55600.0
2013-09-05 13:05:00,127.96,128.15,127.91,128.15,27100.0,93.4481,93.5868,93.4115,93.5868,27100.0
2013-09-05 13:10:00,128.16,128.19,128.1,128.13,19600.0,93.5941,93.616,93.5503,93.5722,19600.0
2013-09-05 13:15:00,128.12,128.17,128.06,128.17,7000.0,93.5649,93.6014,93.5211,93.6014,7000.0
2013-09-05 13:20:00,128.16,128.25,128.16,128.18,10000.0,93.5941,93.6598,93.5941,93.6087,10000.0
2013-09-05 13:25:00,128.19,128.2,127.96,127.97,13100.0,93.616,93.6233,93.4481,93.4554,13100.0
2013-09-05 13:30:00,127.97,128.02,127.9,127.95,6600.0,93.4554,93.4919,93.4042,93.4408,6600.0
2013-09-05 13:35:00,127.92,127.97,127.74,127.77,12600.0,93.4188,93.4554,93.2874,93.3093,12600.0
2013-09-05 13:40:00,127.78,127.96,127.77,127.95,4100.0,93.3166,93.4481,93.3093,93.4408,4100.0
2013-09-05 13:45:00,127.96,128.03,127.91,127.91,4700.0,93.4481,93.4992,93.4115,93.4115,4700.0
2013-09-05 13:50:00,127.91,127.97,127.82,127.83,15300.0,93.4115,93.4554,93.3458,93.3531,15300.0
2013-09-05 13:55:00,127.81,127.88,127.73,127.79,6300.0,93.3385,93.3896,93.2801,93.3239,6300.0
2013-09-05 14:00:00,127.78,127.86,127.74,127.84,7000.0,93.3166,93.375,93.2874,93.3604,7000.0
2013-09-05 14:05:00,127.84,127.86,127.82,127.85,8000.0,93.3604,93.375,93.3458,93.3677,8000.0
2013-09-05 14:10:00,127.85,127.85,127.74,127.79,6800.0,93.3677,93.3677,93.2874,93.3239,6800.0
2013-09-05 14:15:00,127.8,127.84,127.77,127.8,4400.0,93.3312,93.3604,93.3093,93.3312,4400.0
2013-09-05 14:20:00,127.79,127.8,127.72,127.73,6300.0,93.3239,93.3312,93.2728,93.2801,6300.0
2013-09-05 14:25:00,127.73,127.78,127.66,127.69,7400.0,93.2801,93.3166,93.229,93.2509,7400.0
2013-09-05 14:30:00,127.71,127.83,127.71,127.79,5000.0,93.2655,93.3531,93.2655,93.3239,5000.0
2013-09-05 14:35:00,127.79,127.88,127.76,127.88,13800.0,93.3239,93.3896,93.302,93.3896,13800.0
2013-09-05 14:40:00,127.89,127.93,127.68,127.71,12000.0,93.3969,93.4261,93.2436,93.2655,12000.0
2013-09-05 14:45:00,127.71,127.73,127.61,127.72,7200.0,93.2655,93.2801,93.1925,93.2728,7200.0
2013-09-05 14:50:00,127.72,127.86,127.72,127.85,11400.0,93.2728,93.375,93.2728,93.3677,11400.0
2013-09-05 14:55:00,127.89,127.89,127.71,127.78,9400.0,93.3969,93.3969,93.2655,93.3166,9400.0
2013-09-05 15:00:00,127.79,127.81,127.7,127.71,8600.0,93.3239,93.3385,93.2582,93.2655,8600.0
2013-09-05 15:05:00,127.7,127.72,127.55,127.56,8500.0,93.2582,93.2728,93.1486,93.1559,8500.0
2013-09-05 15:10:00,127.59,127.63,127.54,127.56,7300.0,93.1779,93.2071,93.1413,93.1559,7300.0
2013-09-05 15:15:00,127.57,127.57,127.29,127.38,31700.0,93.1632,93.1632,92.9588,93.0245,31700.0
2013-09-05 15:20:00,127.38,127.38,127.29,127.33,24400.0,93.0245,93.0245,92.9588,92.988,24400.0
2013-09-05 15:25:00,127.35,127.36,127.27,127.31,11200.0,93.0026,93.0099,92.9442,92.9734,11200.0
2013-09-05 15:30:00,127.32,127.34,127.18,127.26,15500.0,92.9807,92.9953,92.8784,92.9369,15500.0
2013-09-05 15:35:00,127.24,127.3,127.21,127.24,14700.0,92.9222,92.9661,92.9003,92.9222,14700.0
2013-09-05 15:40:00,127.25,127.33,127.18,127.18,12400.0,92.9296,92.988,92.8784,92.8784,12400.0
2013-09-05 15:45:00,127.17,127.25,127.12,127.24,17600.0,92.8711,92.9296,92.8346,92.9222,17600.0
2013-09-05 15:50:00,127.24,127.27,127.14,127.15,26300.0,92.9222,92.9442,92.8492,92.8565,26300.0
2013-09-05 15:55:00,127.15,127.22,127.1,127.12,35500.0,92.8565,92.9076,92.82,92.8346,35500.0
2013-09-06 09:30:00,127.82,127.92,127.47,127.56,15600.0,93.3458,93.4188,93.0902,93.1559,15600.0
2013-09-06 09:35:00,127.55,127.89,127.21,127.24,9400.0,93.1486,93.3969,92.9003,92.9222,9400.0
2013-09-06 09:40:00,127.25,127.25,126.3,126.58,21200.0,92.9296,92.9296,92.2358,92.4403,21200.0
2013-09-06 09:45:00,126.5,126.54,125.8,126.43,19400.0,92.3818,92.411,91.8706,92.3307,19400.0
2013-09-06 09:50:00,126.47,126.5,126.21,126.25,12700.0,92.3599,92.3818,92.17,92.1993,12700.0
2013-09-06 09:55:00,126.25,126.44,126.07,126.22,21200.0,92.1993,92.338,92.0678,92.1774,21200.0
2013-09-06 10:00:00,126.26,126.28,125.51,125.61,14300.0,92.2066,92.2212,91.6588,91.7319,14300.0
2013-09-06 10:05:00,125.59,126.2,125.59,126.2,8600.0,91.7173,92.1627,91.7173,92.1627,8600.0
2013-09-06 10:10:00,126.12,126.29,126.1,126.25,6400.0,92.1043,92.2285,92.0897,92.1993,6400.0
2013-09-06 10:15:00,126.22,126.61,126.22,126.5,6400.0,92.1774,92.4622,92.1774,92.3818,6400.0
2013-09-06 10:20:00,126.49,126.7,126.49,126.63,20300.0,92.3745,92.5279,92.3745,92.4768,20300.0
2013-09-06 10:25:00,126.63,127.09,126.61,127.01,10100.0,92.4768,92.8127,92.4622,92.7543,10100.0
2013-09-06 10:30:00,127.06,127.24,127.04,127.15,10300.0,92.7908,92.9222,92.7762,92.8565,10300.0
2013-09-06 10:35:00,127.16,127.43,127.1,127.21,16600.0,92.8638,93.061,92.82,92.9003,16600.0
2013-09-06 10:40:00,127.21,127.68,127.21,127.66,10300.0,92.9003,93.2436,92.9003,93.229,10300.0
2013-09-06 10:45:00,127.72,127.96,127.72,127.85,19200.0,93.2728,93.4481,93.2728,93.3677,19200.0
2013-09-06 10:50:00,127.82,127.89,127.73,127.73,10400.0,93.3458,93.3969,93.2801,93.2801,10400.0
2013-09-06 10:55:00,127.77,128.0,127.75,127.81,12900.0,93.3093,93.4773,93.2947,93.3385,12900.0
2013-09-06 11:00:00,127.9,128.04,127.84,127.84,9000.0,93.4042,93.5065,93.3604,93.3604,9000.0
2013-09-06 11:05:00,127.91,128.03,127.72,127.78,17900.0,93.4115,93.4992,93.2728,93.3166,17900.0
2013-09-06 11:10:00,127.8,127.87,127.79,127.86,5500.0,93.3312,93.3823,93.3239,93.375,5500.0
2013-09-06 11:15:00,127.9,128.0,127.75,127.85,4900.0,93.4042,93.4773,93.2947,93.3677,4900.0
2013-09-06 11:20:00,127.92,128.06,127.85,127.86,28900.0,93.4188,93.5211,93.3677,93.375,28900.0
2013-09-06 11:25:00,127.93,128.06,127.86,128.03,6400.0,93.4261,93.5211,93.375,93.4992,6400.0
2013-09-06 11:30:00,128.03,128.17,127.98,128.12,29400.0,93.4992,93.6014,93.4627,93.5649,29400.0
2013-09-06 11:35:00,128.19,128.23,128.12,128.13,6800.0,93.616,93.6452,93.5649,93.5722,6800.0
2013-09-06 11:40:00,128.13,128.19,127.97,128.19,9500.0,93.5722,93.616,93.4554,93.616,9500.0
2013-09-06 11:45:00,128.19,128.2,128.03,128.08,2400.0,93.616,93.6233,93.4992,93.5357,2400.0
2013-09-06 11:50:00,128.09,128.09,127.98,128.03,2500.0,93.543,93.543,93.4627,93.4992,2500.0
2013-09-06 11:55:00,128.03,128.2,128.02,128.18,8700.0,93.4992,93.6233,93.4919,93.6087,8700.0
2013-09-06 12:00:00,128.1,128.19,128.05,128.05,3000.0,93.5503,93.616,93.5138,93.5138,3000.0
2013-09-06 12:05:00,127.99,128.13,127.89,127.99,4000.0,93.47,93.5722,93.3969,93.47,4000.0
2013-09-06 12:10:00,128.03,128.03,127.92,127.93,900.0,93.4992,93.4992,93.4188,93.4261,900.0
2013-09-06 12:15:00,127.97,128.1,127.95,128.1,2600.0,93.4554,93.5503,93.4408,93.5503,2600.0
2013-09-06 12:20:00,128.13,128.13,127.94,127.94,2300.0,93.5722,93.5722,93.4335,93.4335,2300.0
2013-09-06 12:25:00,127.98,128.02,127.91,127.95,3700.0,93.4627,93.4919,93.4115,93.4408,3700.0
2013-09-06 12:30:00,127.95,127.98,127.9,127.95,2300.0,93.4408,93.4627,93.4042,93.4408,2300.0
2013-09-06 12:35:00,127.92,127.96,127.84,127.84,2900.0,93.4188,93.4481,93.3604,93.3604,2900.0
2013-09-06 12:40:00,127.75,127.81,127.6,127.66,2200.0,93.2947,93.3385,93.1852,93.229,2200.0
2013-09-06 12:45:00,127.64,127.66,127.59,127.61,2700.0,93.2144,93.229,93.1779,93.1925,2700.0
2013-09-06 12:50:00,127.58,127.63,127.52,127.63,5400.0,93.1705,93.2071,93.1267,93.2071,5400.0
2013-09-06 12:55:00,127.62,127.66,127.6,127.65,3100.0,93.1998,93.229,93.1852,93.2217,3100.0
2013-09-06 13:00:00,127.66,127.76,127.66,127.69,4000.0,93.229,93.302,93.229,93.2509,4000.0
2013-09-06 13:05:00,127.68,127.73,127.62,127.68,2000.0,93.2436,93.2801,93.1998,93.2436,2000.0
2013-09-06 13:10:00,127.7,127.7,127.6,127.62,1900.0,93.2582,93.2582,93.1852,93.1998,1900.0
2013-09-06 13:15:00,127.6,127.72,127.59,127.68,7800.0,93.1852,93.2728,93.1779,93.2436,7800.0
2013-09-06 13:20:00,127.84,127.85,127.58,127.58,3700.0,93.3604,93.3677,93.1705,93.1705,3700.0
2013-09-06 13:25:00,127.56,127.68,127.52,127.64,3100.0,93.1559,93.2436,93.1267,93.2144,3100.0
2013-09-06 13:30:00,127.62,127.78,127.62,127.78,12500.0,93.1998,93.3166,93.1998,93.3166,12500.0
2013-09-06 13:35:00,127.77,127.79,127.69,127.72,2600.0,93.3093,93.3239,93.2509,93.2728,2600.0
2013-09-06 13:40:00,127.69,127.85,127.69,127.82,2500.0,93.2509,93.3677,93.2509,93.3458,2500.0
2013-09-06 13:45:00,127.85,128.02,127.83,128.0,4800.0,93.3677,93.4919,93.3531,93.4773,4800.0
2013-09-06 13:50:00,128.02,128.15,128.02,128.07,4000.0,93.4919,93.5868,93.4919,93.5284,4000.0
2013-09-06 13:55:00,128.1,128.1,127.96,128.01,3000.0,93.5503,93.5503,93.4481,93.4846,3000.0
2013-09-06 14:00:00,128.04,128.06,127.91,127.94,6400.0,93.5065,93.5211,93.4115,93.4335,6400.0
2013-09-06 14:05:00,127.96,128.2,127.95,128.07,9100.0,93.4481,93.6233,93.4408,93.5284,9100.0
2013-09-06 14:10:00,128.02,128.06,127.86,127.86,3100.0,93.4919,93.5211,93.375,93.375,3100.0
2013-09-06 14:15:00,127.88,127.95,127.88,127.88,3700.0,93.3896,93.4408,93.3896,93.3896,3700.0
2013-09-06 14:20:00,127.9,127.92,127.86,127.89,2800.0,93.4042,93.4188,93.375,93.3969,2800.0
2013-09-06 14:25:00,127.91,127.92,127.78,127.81,3500.0,93.4115,93.4188,93.3166,93.3385,3500.0
2013-09-06 14:30:00,127.82,127.84,127.67,127.67,8200.0,93.3458,93.3604,93.2363,93.2363,8200.0
2013-09-06 14:35:00,127.7,127.86,127.7,127.76,5400.0,93.2582,93.375,93.2582,93.302,5400.0
2013-09-06 14:40:00,127.8,127.87,127.77,127.8,4300.0,93.3312,93.3823,93.3093,93.3312,4300.0
2013-09-06 14:45:00,127.79,127.79,127.65,127.76,5800.0,93.3239,93.3239,93.2217,93.302,5800.0
2013-09-06 14:50:00,127.8,127.83,127.73,127.75,2800.0,93.3312,93.3531,93.2801,93.2947,2800.0
2013-09-06 14:55:00,127.71,127.72,127.54,127.63,6300.0,93.2655,93.2728,93.1413,93.2071,6300.0
2013-09-06 15:00:00,127.6,127.64,127.53,127.59,5200.0,93.1852,93.2144,93.134,93.1779,5200.0
2013-09-06 15:05:00,127.61,127.74,127.45,127.55,20200.0,93.1925,93.2874,93.0756,93.1486,20200.0
2013-09-06 15:10:00,127.52,127.58,127.28,127.42,10900.0,93.1267,93.1705,92.9515,93.0537,10900.0
2013-09-06 15:15:00,127.38,127.46,127.28,127.38,6200.0,93.0245,93.0829,92.9515,93.0245,6200.0
2013-09-06 15:20:00,127.41,127.44,127.23,127.23,6000.0,93.0464,93.0683,92.9149,92.9149,6000.0
2013-09-06 15:25:00,127.26,127.36,127.26,127.31,5700.0,92.9369,93.0099,92.9369,92.9734,5700.0
2013-09-06 15:30:00,127.33,127.33,127.18,127.22,11700.0,92.988,92.988,92.8784,92.9076,11700.0
2013-09-06 15:35:00,127.26,127.29,126.97,127.17,23700.0,92.9369,92.9588,92.7251,92.8711,23700.0
2013-09-06 15:40:00,127.17,127.21,127.01,127.05,21800.0,92.8711,92.9003,92.7543,92.7835,21800.0
2013-09-06 15:45:00,127.01,127.04,126.86,126.88,33700.0,92.7543,92.7762,92.6447,92.6593,33700.0
2013-09-06 15:50:00,126.9,127.14,126.9,127.14,27200.0,92.6739,92.8492,92.6739,92.8492,27200.0
2013-09-06 15:55:00,127.13,127.14,126.65,126.77,50800.0,92.8419,92.8492,92.4914,92.579,50800.0
2013-09-09 09:30:00,127.2,127.89,127.08,127.8,81000.0,92.893,93.3969,92.8054,93.3312,81000.0
2013-09-09 09:35:00,127.88,128.66,127.88,128.47,42900.0,93.3896,93.9593,93.3896,93.8205,42900.0
2013-09-09 09:40:00,128.47,129.15,128.47,128.72,46500.0,93.8205,94.3171,93.8205,94.0031,46500.0
2013-09-09 09:45:00,128.64,128.79,128.49,128.71,18100.0,93.9447,94.0542,93.8351,93.9958,18100.0
2013-09-09 09:50:00,128.71,129.11,128.71,128.92,14900.0,93.9958,94.2879,93.9958,94.1491,14900.0
2013-09-09 09:55:00,128.95,129.22,128.91,129.15,17800.0,94.171,94.3682,94.1418,94.3171,17800.0
2013-09-09 10:00:00,129.18,129.59,129.16,129.43,50700.0,94.339,94.6384,94.3244,94.5216,50700.0
2013-09-09 10:05:00,129.45,129.65,129.35,129.46,46300.0,94.5362,94.6823,94.4632,94.5435,46300.0
2013-09-09 10:10:00,129.47,129.59,129.3,129.56,16200.0,94.5508,94.6384,94.4266,94.6165,16200.0
2013-09-09 10:15:00,129.56,129.8,129.44,129.46,18600.0,94.6165,94.7918,94.5289,94.5435,18600.0
2013-09-09 10:20:00,129.46,129.7,129.43,129.53,20300.0,94.5435,94.7188,94.5216,94.5946,20300.0
2013-09-09 10:25:00,129.53,129.71,129.44,129.54,13400.0,94.5946,94.7261,94.5289,94.6019,13400.0
2013-09-09 10:30:00,129.54,129.74,129.5,129.73,11900.0,94.6019,94.748,94.5727,94.7407,11900.0
2013-09-09 10:35:00,129.74,130.0,129.71,129.8,59600.0,94.748,94.9379,94.7261,94.7918,59600.0
2013-09-09 10:40:00,129.79,129.94,129.73,129.86,16500.0,94.7845,94.894,94.7407,94.8356,16500.0
2013-09-09 10:45:00,129.92,129.94,129.73,129.84,18000.0,94.8794,94.894,94.7407,94.821,18000.0
2013-09-09 10:50:00,129.72,129.87,129.68,129.72,18400.0,94.7334,94.8429,94.7042,94.7334,18400.0
2013-09-09 10:55:00,129.71,129.81,129.57,129.62,13100.0,94.7261,94.7991,94.6238,94.6603,13100.0
2013-09-09 11:00:00,129.62,129.75,129.53,129.69,23300.0,94.6603,94.7553,94.5946,94.7115,23300.0
2013-09-09 11:05:00,129.7,129.78,129.67,129.75,12400.0,94.7188,94.7772,94.6969,94.7553,12400.0
2013-09-09 11:10:00,129.74,129.76,129.66,129.74,9100.0,94.748,94.7626,94.6896,94.748,9100.0
2013-09-09 11:15:00,129.72,129.72,129.19,129.23,25200.0,94.7334,94.7334,94.3463,94.3755,25200.0
2013-09-09 11:20:00,129.21,129.3,129.09,129.14,6300.0,94.3609,94.4266,94.2733,94.3098,6300.0
2013-09-09 11:25:00,129.1,129.21,129.05,129.09,8400.0,94.2806,94.3609,94.2441,94.2733,8400.0
2013-09-09 11:30:00,129.11,129.15,128.96,129.02,23400.0,94.2879,94.3171,94.1783,94.2222,23400.0
2013-09-09 11:35:00,129.04,129.08,128.91,129.08,9400.0,94.2368,94.266,94.1418,94.266,9400.0
2013-09-09 11:40:00,129.08,129.48,129.08,129.43,12300.0,94.266,94.5581,94.266,94.5216,12300.0
2013-09-09 11:45:00,129.43,129.43,129.33,129.4,2700.0,94.5216,94.5216,94.4486,94.4997,2700.0
2013-09-09 11:50:00,129.45,129.47,129.13,129.17,5300.0,94.5362,94.5508,94.3025,94.3317,5300.0
2013-09-09 11:55:00,129.11,129.25,129.11,129.16,3300.0,94.2879,94.3901,94.2879,94.3244,3300.0
2013-09-09 12:00:00,129.2,129.27,129.16,129.2,5100.0,94.3536,94.4047,94.3244,94.3536,5100.0
2013-09-09 12:05:00,129.26,129.28,129.21,129.24,4800.0,94.3974,94.412,94.3609,94.3828,4800.0
2013-09-09 12:10:00,129.25,129.82,129.24,129.75,46200.0,94.3901,94.8064,94.3828,94.7553,46200.0
2013-09-09 12:15:00,129.73,129.88,129.61,129.62,17400.0,94.7407,94.8502,94.653,94.6603,17400.0
2013-09-09 12:20:00,129.59,129.61,129.43,129.51,4500.0,94.6384,94.653,94.5216,94.58,4500.0
2013-09-09 12:25:00,129.43,129.43,129.24,129.32,20300.0,94.5216,94.5216,94.3828,94.4413,20300.0
2013-09-09 12:30:00,129.35,129.41,129.21,129.21,11800.0,94.4632,94.507,94.3609,94.3609,11800.0
2013-09-09 12:35:00,129.22,129.24,129.15,129.18,5500.0,94.3682,94.3828,94.3171,94.339,5500.0
2013-09-09 12:40:00,129.21,129.23,129.1,129.18,3600.0,94.3609,94.3755,94.2806,94.339,3600.0
2013-09-09 12:45:00,129.18,129.22,129.16,129.22,1400.0,94.339,94.3682,94.3244,94.3682,1400.0
2013-09-09 12:50:00,129.17,129.22,129.09,129.09,2700.0,94.3317,94.3682,94.2733,94.2733,2700.0
2013-09-09 12:55:00,129.07,129.12,129.01,129.11,7400.0,94.2587,94.2952,94.2149,94.2879,7400.0
2013-09-09 13:00:00,129.13,129.31,129.08,129.24,28600.0,94.3025,94.434,94.266,94.3828,28600.0
2013-09-09 13:05:00,129.27,129.46,129.27,129.36,11300.0,94.4047,94.5435,94.4047,94.4705,11300.0
2013-09-09 13:10:00,129.36,129.39,129.32,129.33,1600.0,94.4705,94.4924,94.4413,94.4486,1600.0
2013-09-09 13:15:00,129.38,129.45,129.37,129.39,3700.0,94.4851,94.5362,94.4778,94.4924,3700.0
2013-09-09 13:20:00,129.34,129.55,129.34,129.51,5000.0,94.4559,94.6092,94.4559,94.58,5000.0
2013-09-09 13:25:00,129.49,129.5,129.43,129.43,2600.0,94.5654,94.5727,94.5216,94.5216,2600.0
2013-09-09 13:30:00,129.46,129.6,129.41,129.56,5200.0,94.5435,94.6457,94.507,94.6165,5200.0
2013-09-09 13:35:00,129.51,129.59,129.5,129.55,4300.0,94.58,94.6384,94.5727,94.6092,4300.0
2013-09-09 13:40:00,129.52,129.56,129.51,129.54,2500.0,94.5873,94.6165,94.58,94.6019,2500.0
2013-09-09 13:45:00,129.55,129.68,129.51,129.59,10100.0,94.6092,94.7042,94.58,94.6384,10100.0
2013-09-09 13:50:00,129.58,129.7,129.58,129.67,3200.0,94.6311,94.7188,94.6311,94.6969,3200.0
2013-09-09 13:55:00,129.68,129.81,129.62,129.8,9000.0,94.7042,94.7991,94.6603,94.7918,9000.0
2013-09-09 14:00:00,129.8,129.85,129.77,129.83,6900.0,94.7918,94.8283,94.7699,94.8137,6900.0
2013-09-09 14:05:00,129.8,129.84,129.73,129.77,4800.0,94.7918,94.821,94.7407,94.7699,4800.0
2013-09-09 14:10:00,129.75,129.77,129.71,129.76,5700.0,94.7553,94.7699,94.7261,94.7626,5700.0
2013-09-09 14:15:00,129.76,129.9,129.75,129.88,14100.0,94.7626,94.8648,94.7553,94.8502,14100.0
2013-09-09 14:20:00,129.85,129.86,129.77,129.8,2900.0,94.8283,94.8356,94.7699,94.7918,2900.0
2013-09-09 14:25:00,129.79,129.8,129.61,129.61,13600.0,94.7845,94.7918,94.653,94.653,13600.0
2013-09-09 14:30:00,129.61,129.69,129.59,129.63,6300.0,94.653,94.7115,94.6384,94.6676,6300.0
2013-09-09 14:35:00,129.6,129.61,129.51,129.52,6100.0,94.6457,94.653,94.58,94.5873,6100.0
2013-09-09 14:40:00,129.52,129.57,129.48,129.51,9800.0,94.5873,94.6238,94.5581,94.58,9800.0
2013-09-09 14:45:00,129.51,129.58,129.42,129.58,14900.0,94.58,94.6311,94.5143,94.6311,14900.0
2013-09-09 14:50:00,129.55,129.56,129.35,129.37,11100.0,94.6092,94.6165,94.4632,94.4778,11100.0
2013-09-09 14:55:00,129.39,129.52,129.38,129.4,5400.0,94.4924,94.5873,94.4851,94.4997,5400.0
2013-09-09 15:00:00,129.37,129.44,129.3,129.39,10700.0,94.4778,94.5289,94.4266,94.4924,10700.0
2013-09-09 15:05:00,129.42,129.54,129.33,129.49,20500.0,94.5143,94.6019,94.4486,94.5654,20500.0
2013-09-09 15:10:00,129.5,129.59,129.49,129.52,9100.0,94.5727,94.6384,94.5654,94.5873,9100.0
2013-09-09 15:15:00,129.52,129.54,129.41,129.52,13900.0,94.5873,94.6019,94.507,94.5873,13900.0
2013-09-09 15:20:00,129.49,129.5,129.28,129.4,14700.0,94.5654,94.5727,94.412,94.4997,14700.0
2013-09-09 15:25:00,129.41,129.41,129.26,129.26,13000.0,94.507,94.507,94.3974,94.3974,13000.0
2013-09-09 15:30:00,129.31,129.59,129.29,129.49,33000.0,94.434,94.6384,94.4193,94.5654,33000.0
2013-09-09 15:35:00,129.48,129.48,129.35,129.35,15300.0,94.5581,94.5581,94.4632,94.4632,15300.0
2013-09-09 15:40:00,129.36,129.38,129.24,129.31,15400.0,94.4705,94.4851,94.3828,94.434,15400.0
2013-09-09 15:45:00,129.29,129.33,129.26,129.27,18400.0,94.4193,94.4486,94.3974,94.4047,18400.0
2013-09-09 15:50:00,129.28,129.38,129.27,129.37,29500.0,94.412,94.4851,94.4047,94.4778,29500.0
2013-09-09 15:55:00,129.36,129.51,129.28,129.39,69800.0,94.4705,94.58,94.412,94.4924,69800.0
2013-09-10 09:30:00,130.07,130.92,130.03,130.92,110600.0,94.989,95.6097,94.9598,95.6097,110600.0
2013-09-10 09:35:00,130.9,131.0,130.77,130.93,49600.0,95.5951,95.6681,95.5002,95.617,49600.0
2013-09-10 09:40:00,130.86,130.99,130.24,130.99,29300.0,95.5659,95.6608,95.1131,95.6608,29300.0
2013-09-10 09:45:00,131.0,131.24,130.95,131.23,15500.0,95.6681,95.8434,95.6316,95.8361,15500.0
2013-09-10 09:50:00,131.25,131.91,131.25,131.73,29800.0,95.8507,96.3327,95.8507,96.2013,29800.0
2013-09-10 09:55:00,131.73,131.83,131.28,131.3,11900.0,96.2013,96.2743,95.8726,95.8872,11900.0
2013-09-10 10:00:00,131.41,131.55,131.3,131.33,22200.0,95.9676,96.0698,95.8872,95.9091,22200.0
2013-09-10 10:05:00,131.33,131.66,131.26,131.53,20500.0,95.9091,96.1501,95.858,96.0552,20500.0
2013-09-10 10:10:00,131.53,131.53,131.35,131.51,23400.0,96.0552,96.0552,95.9237,96.0406,23400.0
2013-09-10 10:15:00,131.55,131.57,131.25,131.38,22000.0,96.0698,96.0844,95.8507,95.9457,22000.0
2013-09-10 10:20:00,131.4,131.8,131.39,131.7,24000.0,95.9603,96.2524,95.953,96.1793,24000.0
2013-09-10 10:25:00,131.64,132.18,131.62,132.18,15800.0,96.1355,96.5299,96.1209,96.5299,15800.0
2013-09-10 10:30:00,132.21,132.24,131.71,131.73,24800.0,96.5518,96.5737,96.1867,96.2013,24800.0
2013-09-10 10:35:00,131.72,132.17,131.69,132.17,13800.0,96.194,96.5226,96.172,96.5226,13800.0
2013-09-10 10:40:00,132.19,132.22,132.11,132.16,13800.0,96.5372,96.5591,96.4788,96.5153,13800.0
2013-09-10 10:45:00,132.23,132.26,132.02,132.08,18600.0,96.5664,96.5883,96.413,96.4569,18600.0
2013-09-10 10:50:00,132.11,132.24,132.04,132.18,17000.0,96.4788,96.5737,96.4276,96.5299,17000.0
2013-09-10 10:55:00,132.17,132.4,132.16,132.16,23100.0,96.5226,96.6906,96.5153,96.5153,23100.0
2013-09-10 11:00:00,132.17,132.26,132.01,132.02,24100.0,96.5226,96.5883,96.4057,96.413,24100.0
2013-09-10 11:05:00,132.07,132.12,132.0,132.01,12000.0,96.4496,96.4861,96.3984,96.4057,12000.0
2013-09-10 11:10:00,132.02,132.14,131.93,132.03,17100.0,96.413,96.5007,96.3473,96.4203,17100.0
2013-09-10 11:15:00,132.04,132.08,131.92,131.92,14500.0,96.4276,96.4569,96.34,96.34,14500.0
2013-09-10 11:20:00,131.92,132.01,131.76,131.85,14300.0,96.34,96.4057,96.2232,96.2889,14300.0
2013-09-10 11:25:00,131.9,131.9,131.78,131.89,7500.0,96.3254,96.3254,96.2378,96.3181,7500.0
2013-09-10 11:30:00,131.86,131.86,131.56,131.63,26800.0,96.2962,96.2962,96.0771,96.1282,26800.0
2013-09-10 11:35:00,131.65,131.73,131.55,131.7,13500.0,96.1428,96.2013,96.0698,96.1793,13500.0
2013-09-10 11:40:00,131.69,131.79,131.64,131.7,19900.0,96.172,96.2451,96.1355,96.1793,19900.0
2013-09-10 11:45:00,131.7,131.71,131.57,131.68,10600.0,96.1793,96.1867,96.0844,96.1647,10600.0
2013-09-10 11:50:00,131.68,131.79,131.67,131.74,6700.0,96.1647,96.2451,96.1574,96.2086,6700.0
2013-09-10 11:55:00,131.7,131.73,131.6,131.66,8500.0,96.1793,96.2013,96.1063,96.1501,8500.0
2013-09-10 12:00:00,131.72,131.75,131.65,131.69,9200.0,96.194,96.2159,96.1428,96.172,9200.0
2013-09-10 12:05:00,131.69,131.8,131.69,131.8,6500.0,96.172,96.2524,96.172,96.2524,6500.0
2013-09-10 12:10:00,131.78,131.84,131.74,131.79,16000.0,96.2378,96.2816,96.2086,96.2451,16000.0
2013-09-10 12:15:00,131.79,131.8,131.72,131.76,9400.0,96.2451,96.2524,96.194,96.2232,9400.0
2013-09-10 12:20:00,131.77,131.78,131.61,131.61,17200.0,96.2305,96.2378,96.1136,96.1136,17200.0
2013-09-10 12:25:00,131.6,131.66,131.55,131.58,7000.0,96.1063,96.1501,96.0698,96.0917,7000.0
2013-09-10 12:30:00,131.57,131.74,131.51,131.69,27600.0,96.0844,96.2086,96.0406,96.172,27600.0
2013-09-10 12:35:00,131.7,131.75,131.58,131.65,11900.0,96.1793,96.2159,96.0917,96.1428,11900.0
2013-09-10 12:40:00,131.67,131.73,131.59,131.62,6100.0,96.1574,96.2013,96.099,96.1209,6100.0
2013-09-10 12:45:00,131.65,131.72,131.62,131.66,26300.0,96.1428,96.194,96.1209,96.1501,26300.0
2013-09-10 12:50:00,131.69,131.86,131.66,131.83,3300.0,96.172,96.2962,96.1501,96.2743,3300.0
2013-09-10 12:55:00,131.83,132.04,131.82,132.04,5900.0,96.2743,96.4276,96.267,96.4276,5900.0
2013-09-10 13:00:00,132.0,132.0,131.92,131.95,6100.0,96.3984,96.3984,96.34,96.3619,6100.0
2013-09-10 13:05:00,131.96,131.99,131.89,131.89,4900.0,96.3692,96.3911,96.3181,96.3181,4900.0
2013-09-10 13:10:00,131.91,131.91,131.68,131.75,13800.0,96.3327,96.3327,96.1647,96.2159,13800.0
2013-09-10 13:15:00,131.75,131.75,131.65,131.72,9100.0,96.2159,96.2159,96.1428,96.194,9100.0
2013-09-10 13:20:00,131.71,131.77,131.65,131.67,11200.0,96.1867,96.2305,96.1428,96.1574,11200.0
2013-09-10 13:25:00,131.66,131.72,131.63,131.7,6900.0,96.1501,96.194,96.1282,96.1793,6900.0
2013-09-10 13:30:00,131.7,131.75,131.65,131.69,14400.0,96.1793,96.2159,96.1428,96.172,14400.0
2013-09-10 13:35:00,131.69,131.69,131.5,131.54,10700.0,96.172,96.172,96.0333,96.0625,10700.0
2013-09-10 13:40:00,131.56,131.68,131.55,131.66,9800.0,96.0771,96.1647,96.0698,96.1501,9800.0
2013-09-10 13:45:00,131.65,131.65,131.48,131.48,17000.0,96.1428,96.1428,96.0187,96.0187,17000.0
2013-09-10 13:50:00,131.48,131.6,131.48,131.57,6300.0,96.0187,96.1063,96.0187,96.0844,6300.0
2013-09-10 13:55:00,131.56,131.68,131.56,131.6,6600.0,96.0771,96.1647,96.0771,96.1063,6600.0
2013-09-10 14:00:00,131.62,131.72,131.59,131.6,6400.0,96.1209,96.194,96.099,96.1063,6400.0
2013-09-10 14:05:00,131.58,131.58,131.34,131.41,15000.0,96.0917,96.0917,95.9164,95.9676,15000.0
2013-09-10 14:10:00,131.35,131.53,131.29,131.47,4800.0,95.9237,96.0552,95.8799,96.0114,4800.0
2013-09-10 14:15:00,131.48,131.57,131.41,131.57,9300.0,96.0187,96.0844,95.9676,96.0844,9300.0
2013-09-10 14:20:00,131.59,131.76,131.59,131.7,12700.0,96.099,96.2232,96.099,96.1793,12700.0
2013-09-10 14:25:00,131.65,131.74,131.6,131.65,11500.0,96.1428,96.2086,96.1063,96.1428,11500.0
2013-09-10 14:30:00,131.64,131.65,131.57,131.62,17800.0,96.1355,96.1428,96.0844,96.1209,17800.0
2013-09-10 14:35:00,131.58,131.63,131.54,131.62,9700.0,96.0917,96.1282,96.0625,96.1209,9700.0
2013-09-10 14:40:00,131.64,131.78,131.64,131.78,8000.0,96.1355,96.2378,96.1355,96.2378,8000.0
2013-09-10 14:45:00,131.8,131.8,131.65,131.78,11300.0,96.2524,96.2524,96.1428,96.2378,11300.0
2013-09-10 14:50:00,131.78,131.78,131.7,131.75,7200.0,96.2378,96.2378,96.1793,96.2159,7200.0
2013-09-10 14:55:00,131.75,131.88,131.74,131.88,11900.0,96.2159,96.3108,96.2086,96.3108,11900.0
2013-09-10 15:00:00,131.85,131.85,131.78,131.84,12300.0,96.2889,96.2889,96.2378,96.2816,12300.0
2013-09-10 15:05:00,131.84,131.92,131.84,131.88,13500.0,96.2816,96.34,96.2816,96.3108,13500.0
2013-09-10 15:10:00,131.87,131.92,131.79,131.81,8900.0,96.3035,96.34,96.2451,96.2597,8900.0
2013-09-10 15:15:00,131.8,131.84,131.78,131.8,13400.0,96.2524,96.2816,96.2378,96.2524,13400.0
2013-09-10 15:20:00,131.8,131.88,131.77,131.85,15900.0,96.2524,96.3108,96.2305,96.2889,15900.0
2013-09-10 15:25:00,131.87,131.89,131.81,131.81,14100.0,96.3035,96.3181,96.2597,96.2597,14100.0
2013-09-10 15:30:00,131.82,131.89,131.78,131.79,18800.0,96.267,96.3181,96.2378,96.2451,18800.0
2013-09-10 15:35:00,131.78,131.79,131.71,131.73,22000.0,96.2378,96.2451,96.1867,96.2013,22000.0
2013-09-10 15:40:00,131.73,131.74,131.67,131.72,24200.0,96.2013,96.2086,96.1574,96.194,24200.0
2013-09-10 15:45:00,131.71,131.76,131.57,131.72,31500.0,96.1867,96.2232,96.0844,96.194,31500.0
2013-09-10 15:50:00,131.71,131.81,131.68,131.76,46400.0,96.1867,96.2597,96.1647,96.2232,46400.0
2013-09-10 15:55:00,131.72,131.81,131.66,131.75,66600.0,96.194,96.2597,96.1501,96.2159,66600.0
2013-09-11 09:30:00,131.8,131.98,131.65,131.77,37700.0,96.2524,96.3838,96.1428,96.2305,37700.0
2013-09-11 09:35:00,131.83,132.14,131.39,131.69,22300.0,96.2743,96.5007,95.953,96.172,22300.0
2013-09-11 09:40:00,131.68,131.71,130.77,130.94,16800.0,96.1647,96.1867,95.5002,95.6243,16800.0
2013-09-11 09:45:00,130.83,131.12,130.76,130.76,15000.0,95.544,95.7558,95.4929,95.4929,15000.0
2013-09-11 09:50:00,130.76,130.87,130.7,130.77,15100.0,95.4929,95.5732,95.4491,95.5002,15100.0
2013-09-11 09:55:00,130.87,130.91,130.37,130.69,17900.0,95.5732,95.6024,95.2081,95.4418,17900.0
2013-09-11 10:00:00,130.69,130.8,130.57,130.78,13500.0,95.4418,95.5221,95.3541,95.5075,13500.0
2013-09-11 10:05:00,130.79,131.0,130.79,130.91,10000.0,95.5148,95.6681,95.5148,95.6024,10000.0
2013-09-11 10:10:00,130.92,131.17,130.81,130.87,10400.0,95.6097,95.7923,95.5294,95.5732,10400.0
2013-09-11 10:15:00,130.87,131.11,130.84,131.04,18100.0,95.5732,95.7485,95.5513,95.6974,18100.0
2013-09-11 10:20:00,131.04,131.16,130.99,131.01,20900.0,95.6974,95.785,95.6608,95.6754,20900.0
2013-09-11 10:25:00,131.07,131.1,130.96,131.0,7200.0,95.7193,95.7412,95.6389,95.6681,7200.0
2013-09-11 10:30:00,131.02,131.29,131.02,131.28,10000.0,95.6827,95.8799,95.6827,95.8726,10000.0
2013-09-11 10:35:00,131.27,131.36,131.27,131.33,4600.0,95.8653,95.931,95.8653,95.9091,4600.0
2013-09-11 10:40:00,131.33,131.38,131.31,131.35,6300.0,95.9091,95.9457,95.8945,95.9237,6300.0
2013-09-11 10:45:00,131.31,131.34,131.21,131.28,7800.0,95.8945,95.9164,95.8215,95.8726,7800.0
2013-09-11 10:50:00,131.24,131.33,131.24,131.27,4800.0,95.8434,95.9091,95.8434,95.8653,4800.0
2013-09-11 10:55:00,131.21,131.22,131.1,131.15,6500.0,95.8215,95.8288,95.7412,95.7777,6500.0
2013-09-11 11:00:00,131.18,131.22,131.12,131.13,3200.0,95.7996,95.8288,95.7558,95.7631,3200.0
2013-09-11 11:05:00,131.13,131.44,131.13,131.4,9500.0,95.7631,95.9895,95.7631,95.9603,9500.0
2013-09-11 11:10:00,131.39,131.63,131.37,131.51,16200.0,95.953,96.1282,95.9384,96.0406,16200.0
2013-09-11 11:15:00,131.51,131.52,131.37,131.37,4900.0,96.0406,96.0479,95.9384,95.9384,4900.0
2013-09-11 11:20:00,131.37,131.49,131.34,131.42,3700.0,95.9384,96.026,95.9164,95.9749,3700.0
2013-09-11 11:25:00,131.42,131.56,131.4,131.5,5000.0,95.9749,96.0771,95.9603,96.0333,5000.0
2013-09-11 11:30:00,131.51,131.79,131.43,131.65,8600.0,96.0406,96.2451,95.9822,96.1428,8600.0
2013-09-11 11:35:00,131.65,131.9,131.65,131.68,5400.0,96.1428,96.3254,96.1428,96.1647,5400.0
2013-09-11 11:40:00,131.7,131.8,131.64,131.76,3700.0,96.1793,96.2524,96.1355,96.2232,3700.0
2013-09-11 11:45:00,131.82,131.89,131.76,131.77,4300.0,96.267,96.3181,96.2232,96.2305,4300.0
2013-09-11 11:50:00,131.77,131.81,131.69,131.72,4200.0,96.2305,96.2597,96.172,96.194,4200.0
2013-09-11 11:55:00,131.68,131.85,131.68,131.75,5400.0,96.1647,96.2889,96.1647,96.2159,5400.0
2013-09-11 12:00:00,131.8,131.8,131.72,131.73,6500.0,96.2524,96.2524,96.194,96.2013,6500.0
2013-09-11 12:05:00,131.74,131.77,131.71,131.71,5700.0,96.2086,96.2305,96.1867,96.1867,5700.0
2013-09-11 12:10:00,131.7,131.72,131.66,131.69,4200.0,96.1793,96.194,96.1501,96.172,4200.0
2013-09-11 12:15:00,131.69,131.71,131.6,131.63,8300.0,96.172,96.1867,96.1063,96.1282,8300.0
2013-09-11 12:20:00,131.63,131.67,131.59,131.64,11100.0,96.1282,96.1574,96.099,96.1355,11100.0
2013-09-11 12:25:00,131.62,131.76,131.59,131.76,4800.0,96.1209,96.2232,96.099,96.2232,4800.0
2013-09-11 12:30:00,131.77,131.78,131.66,131.66,3500.0,96.2305,96.2378,96.1501,96.1501,3500.0
2013-09-11 12:35:00,131.69,131.75,131.65,131.73,3600.0,96.172,96.2159,96.1428,96.2013,3600.0
2013-09-11 12:40:00,131.7,131.71,131.62,131.65,4400.0,96.1793,96.1867,96.1209,96.1428,4400.0
2013-09-11 12:45:00,131.65,131.66,131.57,131.65,3200.0,96.1428,96.1501,96.0844,96.1428,3200.0
2013-09-11 12:50:00,131.67,131.68,131.59,131.62,3300.0,96.1574,96.1647,96.099,96.1209,3300.0
2013-09-11 12:55:00,131.64,131.78,131.63,131.78,1800.0,96.1355,96.2378,96.1282,96.2378,1800.0
2013-09-11 13:00:00,131.78,131.78,131.66,131.72,5500.0,96.2378,96.2378,96.1501,96.194,5500.0
2013-09-11 13:05:00,131.76,131.8,131.69,131.75,27300.0,96.2232,96.2524,96.172,96.2159,27300.0
2013-09-11 13:10:00,131.76,131.82,131.76,131.82,5000.0,96.2232,96.267,96.2232,96.267,5000.0
2013-09-11 13:15:00,131.78,131.94,131.73,131.91,8200.0,96.2378,96.3546,96.2013,96.3327,8200.0
2013-09-11 13:20:00,131.92,131.97,131.87,131.93,1800.0,96.34,96.3765,96.3035,96.3473,1800.0
2013-09-11 13:25:00,131.94,132.0,131.91,131.99,5100.0,96.3546,96.3984,96.3327,96.3911,5100.0
2013-09-11 13:30:00,131.98,132.07,131.98,132.07,8600.0,96.3838,96.4496,96.3838,96.4496,8600.0
2013-09-11 13:35:00,132.06,132.16,132.01,132.03,8100.0,96.4423,96.5153,96.4057,96.4203,8100.0
2013-09-11 13:40:00,132.03,132.12,132.03,132.03,3900.0,96.4203,96.4861,96.4203,96.4203,3900.0
2013-09-11 13:45:00,132.03,132.03,131.95,131.98,9200.0,96.4203,96.4203,96.3619,96.3838,9200.0
2013-09-11 13:50:00,132.02,132.06,131.89,131.89,5800.0,96.413,96.4423,96.3181,96.3181,5800.0
2013-09-11 13:55:00,131.89,131.92,131.74,131.76,11100.0,96.3181,96.34,96.2086,96.2232,11100.0
2013-09-11 14:00:00,131.75,131.81,131.73,131.73,6200.0,96.2159,96.2597,96.2013,96.2013,6200.0
2013-09-11 14:05:00,131.74,131.84,131.72,131.84,5000.0,96.2086,96.2816,96.194,96.2816,5000.0
2013-09-11 14:10:00,131.81,131.84,131.69,131.75,4200.0,96.2597,96.2816,96.172,96.2159,4200.0
2013-09-11 14:15:00,131.73,131.75,131.67,131.74,3400.0,96.2013,96.2159,96.1574,96.2086,3400.0
2013-09-11 14:20:00,131.78,131.78,131.66,131.71,2800.0,96.2378,96.2378,96.1501,96.1867,2800.0
2013-09-11 14:25:00,131.74,131.75,131.69,131.75,4200.0,96.2086,96.2159,96.172,96.2159,4200.0
2013-09-11 14:30:00,131.75,131.88,131.75,131.79,3500.0,96.2159,96.3108,96.2159,96.2451,3500.0
2013-09-11 14:35:00,131.81,131.85,131.78,131.81,6000.0,96.2597,96.2889,96.2378,96.2597,6000.0
2013-09-11 14:40:00,131.84,131.88,131.79,131.87,6300.0,96.2816,96.3108,96.2451,96.3035,6300.0
2013-09-11 14:45:00,131.89,131.94,131.84,131.9,6200.0,96.3181,96.3546,96.2816,96.3254,6200.0
2013-09-11 14:50:00,131.9,131.92,131.79,131.82,6300.0,96.3254,96.34,96.2451,96.267,6300.0
2013-09-11 14:55:00,131.8,131.95,131.75,131.94,8000.0,96.2524,96.3619,96.2159,96.3546,8000.0
2013-09-11 15:00:00,131.93,131.98,131.88,131.92,9400.0,96.3473,96.3838,96.3108,96.34,9400.0
2013-09-11 15:05:00,131.92,131.99,131.91,131.93,11500.0,96.34,96.3911,96.3327,96.3473,11500.0
2013-09-11 15:10:00,131.94,131.96,131.9,131.92,7700.0,96.3546,96.3692,96.3254,96.34,7700.0
2013-09-11 15:15:00,131.93,131.95,131.88,131.91,9500.0,96.3473,96.3619,96.3108,96.3327,9500.0
2013-09-11 15:20:00,131.93,131.96,131.88,131.92,8500.0,96.3473,96.3692,96.3108,96.34,8500.0
2013-09-11 15:25:00,131.91,131.97,131.88,131.92,11800.0,96.3327,96.3765,96.3108,96.34,11800.0
2013-09-11 15:30:00,131.9,132.01,131.9,131.98,16500.0,96.3254,96.4057,96.3254,96.3838,16500.0
2013-09-11 15:35:00,131.99,132.07,131.96,132.07,14100.0,96.3911,96.4496,96.3692,96.4496,14100.0
2013-09-11 15:40:00,132.03,132.07,131.97,132.04,17600.0,96.4203,96.4496,96.3765,96.4276,17600.0
2013-09-11 15:45:00,132.01,132.08,131.94,131.96,19400.0,96.4057,96.4569,96.3546,96.3692,19400.0
2013-09-11 15:50:00,131.99,132.06,131.96,132.06,23500.0,96.3911,96.4423,96.3692,96.4423,23500.0
2013-09-11 15:55:00,132.06,132.32,132.06,132.31,68500.0,96.4423,96.6321,96.4423,96.6248,68500.0
2013-09-12 09:30:00,131.99,132.29,131.76,131.81,31300.0,96.3911,96.6102,96.2232,96.2597,31300.0
2013-09-12 09:35:00,131.84,132.21,131.76,132.05,32500.0,96.2816,96.5518,96.2232,96.4349,32500.0
2013-09-12 09:40:00,132.03,132.37,131.91,132.34,11000.0,96.4203,96.6686,96.3327,96.6467,11000.0
2013-09-12 09:45:00,132.27,132.62,132.27,132.58,14700.0,96.5956,96.8512,96.5956,96.822,14700.0
2013-09-12 09:50:00,132.62,132.93,132.48,132.92,10600.0,96.8512,97.0776,96.749,97.0703,10600.0
2013-09-12 09:55:00,132.94,133.09,132.84,132.97,30000.0,97.0849,97.1945,97.0119,97.1068,30000.0
2013-09-12 10:00:00,132.97,133.25,132.62,133.21,87500.0,97.1068,97.3113,96.8512,97.2821,87500.0
2013-09-12 10:05:00,133.22,133.25,133.01,133.02,34200.0,97.2894,97.3113,97.136,97.1433,34200.0
2013-09-12 10:10:00,133.0,133.05,132.86,133.04,19200.0,97.1287,97.1652,97.0265,97.1579,19200.0
2013-09-12 10:15:00,133.03,133.07,132.94,132.94,10300.0,97.1506,97.1798,97.0849,97.0849,10300.0
2013-09-12 10:20:00,132.97,133.02,132.94,132.98,8900.0,97.1068,97.1433,97.0849,97.1141,8900.0
2013-09-12 10:25:00,133.01,133.08,132.94,132.95,13500.0,97.136,97.1871,97.0849,97.0922,13500.0
2013-09-12 10:30:00,132.97,133.01,132.94,132.94,11900.0,97.1068,97.136,97.0849,97.0849,11900.0
2013-09-12 10:35:00,132.94,132.96,132.82,132.86,20600.0,97.0849,97.0995,96.9973,97.0265,20600.0
2013-09-12 10:40:00,132.88,132.95,132.73,132.73,9300.0,97.0411,97.0922,96.9315,96.9315,9300.0
2013-09-12 10:45:00,132.77,132.81,132.56,132.59,11900.0,96.9608,96.99,96.8074,96.8293,11900.0
2013-09-12 10:50:00,132.55,132.64,132.43,132.63,15300.0,96.8001,96.8658,96.7125,96.8585,15300.0
2013-09-12 10:55:00,132.61,132.75,132.58,132.75,24200.0,96.8439,96.9462,96.822,96.9462,24200.0
2013-09-12 11:00:00,132.71,132.93,132.69,132.93,15000.0,96.9169,97.0776,96.9023,97.0776,15000.0
2013-09-12 11:05:00,132.92,133.0,132.9,132.93,15900.0,97.0703,97.1287,97.0557,97.0776,15900.0
2013-09-12 11:10:00,132.88,132.9,132.68,132.77,13500.0,97.0411,97.0557,96.895,96.9608,13500.0
2013-09-12 11:15:00,132.77,132.81,132.54,132.64,12900.0,96.9608,96.99,96.7928,96.8658,12900.0
2013-09-12 11:20:00,132.69,132.87,132.68,132.81,12800.0,96.9023,97.0338,96.895,96.99,12800.0
2013-09-12 11:25:00,132.82,132.93,132.8,132.9,14900.0,96.9973,97.0776,96.9827,97.0557,14900.0
2013-09-12 11:30:00,132.9,132.97,132.71,132.81,16800.0,97.0557,97.1068,96.9169,96.99,16800.0
2013-09-12 11:35:00,132.81,132.84,132.52,132.65,19000.0,96.99,97.0119,96.7782,96.8731,19000.0
2013-09-12 11:40:00,132.66,132.93,132.65,132.93,20800.0,96.8804,97.0776,96.8731,97.0776,20800.0
2013-09-12 11:45:00,132.95,132.95,132.79,132.89,12600.0,97.0922,97.0922,96.9754,97.0484,12600.0
2013-09-12 11:50:00,132.89,132.91,132.77,132.87,13400.0,97.0484,97.063,96.9608,97.0338,13400.0
2013-09-12 11:55:00,132.89,133.0,132.82,132.82,11500.0,97.0484,97.1287,96.9973,96.9973,11500.0
2013-09-12 12:00:00,132.86,132.93,132.82,132.92,14700.0,97.0265,97.0776,96.9973,97.0703,14700.0
2013-09-12 12:05:00,132.93,132.98,132.81,132.81,15700.0,97.0776,97.1141,96.99,96.99,15700.0
2013-09-12 12:10:00,132.82,132.95,132.81,132.89,52400.0,96.9973,97.0922,96.99,97.0484,52400.0
2013-09-12 12:15:00,132.88,132.93,132.79,132.79,22000.0,97.0411,97.0776,96.9754,96.9754,22000.0
2013-09-12 12:20:00,132.78,132.9,132.78,132.84,25400.0,96.9681,97.0557,96.9681,97.0119,25400.0
2013-09-12 12:25:00,132.84,132.86,132.75,132.77,20500.0,97.0119,97.0265,96.9462,96.9608,20500.0
2013-09-12 12:30:00,132.81,132.82,132.71,132.8,13900.0,96.99,96.9973,96.9169,96.9827,13900.0
2013-09-12 12:35:00,132.78,132.9,132.78,132.9,9100.0,96.9681,97.0557,96.9681,97.0557,9100.0
2013-09-12 12:40:00,132.89,133.11,132.87,133.07,23200.0,97.0484,97.2091,97.0338,97.1798,23200.0
2013-09-12 12:45:00,133.06,133.23,133.05,133.22,16600.0,97.1725,97.2967,97.1652,97.2894,16600.0
2013-09-12 12:50:00,133.23,133.23,133.12,133.19,14800.0,97.2967,97.2967,97.2164,97.2675,14800.0
2013-09-12 12:55:00,133.17,133.41,133.13,133.32,35600.0,97.2529,97.4281,97.2237,97.3624,35600.0
2013-09-12 13:00:00,133.3,133.35,133.15,133.18,10100.0,97.3478,97.3843,97.2383,97.2602,10100.0
2013-09-12 13:05:00,133.19,133.28,133.15,133.27,11900.0,97.2675,97.3332,97.2383,97.3259,11900.0
2013-09-12 13:10:00,133.31,133.33,133.27,133.32,9800.0,97.3551,97.3697,97.3259,97.3624,9800.0
2013-09-12 13:15:00,133.32,133.55,133.32,133.52,13500.0,97.3624,97.5304,97.3624,97.5085,13500.0
2013-09-12 13:20:00,133.53,133.65,133.53,133.64,15400.0,97.5158,97.6034,97.5158,97.5961,15400.0
2013-09-12 13:25:00,133.64,133.67,133.57,133.61,38800.0,97.5961,97.618,97.545,97.5742,38800.0
2013-09-12 13:30:00,133.59,133.65,133.56,133.56,13800.0,97.5596,97.6034,97.5377,97.5377,13800.0
2013-09-12 13:35:00,133.54,133.59,133.47,133.57,12600.0,97.5231,97.5596,97.472,97.545,12600.0
2013-09-12 13:40:00,133.57,133.6,133.4,133.4,10500.0,97.545,97.5669,97.4208,97.4208,10500.0
2013-09-12 13:45:00,133.38,133.38,133.26,133.3,17200.0,97.4062,97.4062,97.3186,97.3478,17200.0
2013-09-12 13:50:00,133.3,133.33,133.28,133.32,10600.0,97.3478,97.3697,97.3332,97.3624,10600.0
2013-09-12 13:55:00,133.28,133.3,133.05,133.06,9400.0,97.3332,97.3478,97.1652,97.1725,9400.0
2013-09-12 14:00:00,133.05,133.25,133.05,133.14,16500.0,97.1652,97.3113,97.1652,97.231,16500.0
2013-09-12 14:05:00,133.16,133.52,133.16,133.46,16500.0,97.2456,97.5085,97.2456,97.4647,16500.0
2013-09-12 14:10:00,133.45,133.51,133.4,133.51,10500.0,97.4574,97.5012,97.4208,97.5012,10500.0
2013-09-12 14:15:00,133.5,133.58,133.35,133.4,8500.0,97.4939,97.5523,97.3843,97.4208,8500.0
2013-09-12 14:20:00,133.39,133.39,132.98,133.19,26800.0,97.4135,97.4135,97.1141,97.2675,26800.0
2013-09-12 14:25:00,133.21,133.21,133.0,133.06,25900.0,97.2821,97.2821,97.1287,97.1725,25900.0
2013-09-12 14:30:00,133.06,133.06,132.91,132.96,11600.0,97.1725,97.1725,97.063,97.0995,11600.0
2013-09-12 14:35:00,132.94,132.94,132.74,132.81,12900.0,97.0849,97.0849,96.9389,96.99,12900.0
2013-09-12 14:40:00,132.78,132.83,132.71,132.72,9300.0,96.9681,97.0046,96.9169,96.9242,9300.0
2013-09-12 14:45:00,132.73,132.87,132.72,132.86,6200.0,96.9315,97.0338,96.9242,97.0265,6200.0
2013-09-12 14:50:00,132.86,132.9,132.69,132.81,6100.0,97.0265,97.0557,96.9023,96.99,6100.0
2013-09-12 14:55:00,132.81,132.85,132.71,132.77,8300.0,96.99,97.0192,96.9169,96.9608,8300.0
2013-09-12 15:00:00,132.81,132.84,132.71,132.77,5600.0,96.99,97.0119,96.9169,96.9608,5600.0
2013-09-12 15:05:00,132.73,132.73,132.53,132.54,10800.0,96.9315,96.9315,96.7855,96.7928,10800.0
2013-09-12 15:10:00,132.53,132.79,132.51,132.77,26000.0,96.7855,96.9754,96.7709,96.9608,26000.0
2013-09-12 15:15:00,132.74,132.81,132.7,132.81,22700.0,96.9389,96.99,96.9096,96.99,22700.0
2013-09-12 15:20:00,132.81,132.99,132.8,132.99,26500.0,96.99,97.1214,96.9827,97.1214,26500.0
2013-09-12 15:25:00,133.0,133.15,133.0,133.09,21500.0,97.1287,97.2383,97.1287,97.1945,21500.0
2013-09-12 15:30:00,133.08,133.08,132.96,133.06,19900.0,97.1871,97.1871,97.0995,97.1725,19900.0
2013-09-12 15:35:00,133.06,133.13,133.01,133.13,41800.0,97.1725,97.2237,97.136,97.2237,41800.0
2013-09-12 15:40:00,133.1,133.2,133.01,133.02,38700.0,97.2018,97.2748,97.136,97.1433,38700.0
2013-09-12 15:45:00,133.01,133.03,132.87,132.93,50800.0,97.136,97.1506,97.0338,97.0776,50800.0
2013-09-12 15:50:00,132.93,133.04,132.81,133.04,67800.0,97.0776,97.1579,96.99,97.1579,67800.0
2013-09-12 15:55:00,133.04,133.08,132.99,133.07,76600.0,97.1579,97.1871,97.1214,97.1798,76600.0
2013-09-13 09:30:00,133.46,134.29,133.09,133.63,79500.0,97.4647,98.0708,97.1945,97.5888,79500.0
2013-09-13 09:35:00,133.57,133.93,133.5,133.81,43600.0,97.545,97.8079,97.4939,97.7203,43600.0
2013-09-13 09:40:00,133.71,133.83,133.25,133.44,36300.0,97.6472,97.7349,97.3113,97.4501,36300.0
2013-09-13 09:45:00,133.37,133.39,133.0,133.26,15900.0,97.3989,97.4135,97.1287,97.3186,15900.0
2013-09-13 09:50:00,133.25,133.86,133.15,133.7,28200.0,97.3113,97.7568,97.2383,97.6399,28200.0
2013-09-13 09:55:00,133.83,133.98,133.5,133.73,12900.0,97.7349,97.8444,97.4939,97.6618,12900.0
2013-09-13 10:00:00,133.75,133.78,133.41,133.46,61800.0,97.6764,97.6984,97.4281,97.4647,61800.0
2013-09-13 10:05:00,133.44,133.73,132.98,133.0,23700.0,97.4501,97.6618,97.1141,97.1287,23700.0
2013-09-13 10:10:00,133.05,133.05,132.89,133.0,33400.0,97.1652,97.1652,97.0484,97.1287,33400.0
2013-09-13 10:15:00,133.0,133.05,132.9,133.0,36400.0,97.1287,97.1652,97.0557,97.1287,36400.0
2013-09-13 10:20:00,133.0,133.02,132.75,132.86,32800.0,97.1287,97.1433,96.9462,97.0265,32800.0
2013-09-13 10:25:00,132.92,132.93,132.66,132.77,12600.0,97.0703,97.0776,96.8804,96.9608,12600.0
2013-09-13 10:30:00,132.77,133.23,132.77,133.23,27100.0,96.9608,97.2967,96.9608,97.2967,27100.0
2013-09-13 10:35:00,133.19,133.3,133.1,133.3,11600.0,97.2675,97.3478,97.2018,97.3478,11600.0
2013-09-13 10:40:00,133.28,133.47,133.25,133.44,14300.0,97.3332,97.472,97.3113,97.4501,14300.0
2013-09-13 10:45:00,133.4,133.41,133.16,133.17,9100.0,97.4208,97.4281,97.2456,97.2529,9100.0
2013-09-13 10:50:00,133.17,133.25,133.12,133.21,14000.0,97.2529,97.3113,97.2164,97.2821,14000.0
2013-09-13 10:55:00,133.23,133.3,133.13,133.13,10900.0,97.2967,97.3478,97.2237,97.2237,10900.0
2013-09-13 11:00:00,133.2,133.2,132.9,132.94,15000.0,97.2748,97.2748,97.0557,97.0849,15000.0
2013-09-13 11:05:00,132.98,133.01,132.9,132.99,9300.0,97.1141,97.136,97.0557,97.1214,9300.0
2013-09-13 11:10:00,132.97,133.03,132.95,133.0,14300.0,97.1068,97.1506,97.0922,97.1287,14300.0
2013-09-13 11:15:00,132.96,133.05,132.95,133.0,18700.0,97.0995,97.1652,97.0922,97.1287,18700.0
2013-09-13 11:20:00,132.97,133.01,132.94,133.01,12200.0,97.1068,97.136,97.0849,97.136,12200.0
2013-09-13 11:25:00,133.01,133.12,132.73,132.77,13700.0,97.136,97.2164,96.9315,96.9608,13700.0
2013-09-13 11:30:00,132.75,132.79,132.51,132.79,17000.0,96.9462,96.9754,96.7709,96.9754,17000.0
2013-09-13 11:35:00,132.78,132.99,132.78,132.91,7900.0,96.9681,97.1214,96.9681,97.063,7900.0
2013-09-13 11:40:00,132.9,132.9,132.83,132.86,4900.0,97.0557,97.0557,97.0046,97.0265,4900.0
2013-09-13 11:45:00,132.89,132.93,132.86,132.87,8500.0,97.0484,97.0776,97.0265,97.0338,8500.0
2013-09-13 11:50:00,132.91,132.94,132.82,132.83,9800.0,97.063,97.0849,96.9973,97.0046,9800.0
2013-09-13 11:55:00,132.83,132.83,132.6,132.6,7200.0,97.0046,97.0046,96.8366,96.8366,7200.0
2013-09-13 12:00:00,132.62,132.66,132.52,132.52,7500.0,96.8512,96.8804,96.7782,96.7782,7500.0
2013-09-13 12:05:00,132.54,132.59,132.51,132.53,8800.0,96.7928,96.8293,96.7709,96.7855,8800.0
2013-09-13 12:10:00,132.53,132.53,132.38,132.44,11900.0,96.7855,96.7855,96.6759,96.7198,11900.0
2013-09-13 12:15:00,132.44,132.55,132.4,132.47,11600.0,96.7198,96.8001,96.6906,96.7417,11600.0
2013-09-13 12:20:00,132.46,132.51,132.43,132.49,14600.0,96.7344,96.7709,96.7125,96.7563,14600.0
2013-09-13 12:25:00,132.47,132.47,132.35,132.39,3800.0,96.7417,96.7417,96.654,96.6832,3800.0
2013-09-13 12:30:00,132.38,132.45,132.36,132.45,16600.0,96.6759,96.7271,96.6613,96.7271,16600.0
2013-09-13 12:35:00,132.45,132.45,132.36,132.37,7500.0,96.7271,96.7271,96.6613,96.6686,7500.0
2013-09-13 12:40:00,132.37,132.45,132.33,132.35,15400.0,96.6686,96.7271,96.6394,96.654,15400.0
2013-09-13 12:45:00,132.35,132.44,132.35,132.35,6000.0,96.654,96.7198,96.654,96.654,6000.0
2013-09-13 12:50:00,132.34,132.37,132.27,132.32,11300.0,96.6467,96.6686,96.5956,96.6321,11300.0
2013-09-13 12:55:00,132.31,132.32,132.28,132.3,4700.0,96.6248,96.6321,96.6029,96.6175,4700.0
2013-09-13 13:00:00,132.3,132.44,132.29,132.4,23800.0,96.6175,96.7198,96.6102,96.6906,23800.0
2013-09-13 13:05:00,132.4,132.41,132.28,132.35,13600.0,96.6906,96.6979,96.6029,96.654,13600.0
2013-09-13 13:10:00,132.35,132.35,132.29,132.31,14900.0,96.654,96.654,96.6102,96.6248,14900.0
2013-09-13 13:15:00,132.32,132.35,132.24,132.33,14600.0,96.6321,96.654,96.5737,96.6394,14600.0
2013-09-13 13:20:00,132.33,132.36,132.29,132.32,10900.0,96.6394,96.6613,96.6102,96.6321,10900.0
2013-09-13 13:25:00,132.33,132.41,132.32,132.41,5700.0,96.6394,96.6979,96.6321,96.6979,5700.0
2013-09-13 13:30:00,132.41,132.52,132.41,132.52,10100.0,96.6979,96.7782,96.6979,96.7782,10100.0
2013-09-13 13:35:00,132.54,132.62,132.54,132.62,8400.0,96.7928,96.8512,96.7928,96.8512,8400.0
2013-09-13 13:40:00,132.61,132.69,132.6,132.67,7500.0,96.8439,96.9023,96.8366,96.8877,7500.0
2013-09-13 13:45:00,132.67,132.74,132.63,132.69,14200.0,96.8877,96.9389,96.8585,96.9023,14200.0
2013-09-13 13:50:00,132.72,132.74,132.69,132.72,3500.0,96.9242,96.9389,96.9023,96.9242,3500.0
2013-09-13 13:55:00,132.71,132.78,132.71,132.77,6700.0,96.9169,96.9681,96.9169,96.9608,6700.0
2013-09-13 14:00:00,132.78,132.88,132.77,132.87,11400.0,96.9681,97.0411,96.9608,97.0338,11400.0
2013-09-13 14:05:00,132.89,132.89,132.78,132.78,7300.0,97.0484,97.0484,96.9681,96.9681,7300.0
2013-09-13 14:10:00,132.78,132.79,132.71,132.78,12900.0,96.9681,96.9754,96.9169,96.9681,12900.0
2013-09-13 14:15:00,132.79,132.9,132.77,132.88,10000.0,96.9754,97.0557,96.9608,97.0411,10000.0
2013-09-13 14:20:00,132.87,132.97,132.81,132.94,9300.0,97.0338,97.1068,96.99,97.0849,9300.0
2013-09-13 14:25:00,132.95,133.02,132.89,132.91,5600.0,97.0922,97.1433,97.0484,97.063,5600.0
2013-09-13 14:30:00,132.93,133.01,132.92,132.92,8700.0,97.0776,97.136,97.0703,97.0703,8700.0
2013-09-13 14:35:00,132.92,132.93,132.86,132.87,10900.0,97.0703,97.0776,97.0265,97.0338,10900.0
2013-09-13 14:40:00,132.89,132.95,132.86,132.9,7200.0,97.0484,97.0922,97.0265,97.0557,7200.0
2013-09-13 14:45:00,132.89,133.03,132.89,133.02,8800.0,97.0484,97.1506,97.0484,97.1433,8800.0
2013-09-13 14:50:00,133.01,133.17,133.01,133.17,8700.0,97.136,97.2529,97.136,97.2529,8700.0
2013-09-13 14:55:00,133.15,133.21,133.14,133.16,14800.0,97.2383,97.2821,97.231,97.2456,14800.0
2013-09-13 15:00:00,133.15,133.23,133.15,133.19,11800.0,97.2383,97.2967,97.2383,97.2675,11800.0
2013-09-13 15:05:00,133.18,133.2,133.11,133.12,14100.0,97.2602,97.2748,97.2091,97.2164,14100.0
2013-09-13 15:10:00,133.11,133.13,133.06,133.11,17600.0,97.2091,97.2237,97.1725,97.2091,17600.0
2013-09-13 15:15:00,133.11,133.21,133.11,133.19,13600.0,97.2091,97.2821,97.2091,97.2675,13600.0
2013-09-13 15:20:00,133.19,133.19,133.14,133.14,15000.0,97.2675,97.2675,97.231,97.231,15000.0
2013-09-13 15:25:00,133.15,133.35,133.14,133.34,20100.0,97.2383,97.3843,97.231,97.377,20100.0
2013-09-13 15:30:00,133.34,133.42,133.31,133.39,22000.0,97.377,97.4354,97.3551,97.4135,22000.0
2013-09-13 15:35:00,133.4,133.56,133.4,133.55,43200.0,97.4208,97.5377,97.4208,97.5304,43200.0
2013-09-13 15:40:00,133.55,133.7,133.53,133.58,33800.0,97.5304,97.6399,97.5158,97.5523,33800.0
2013-09-13 15:45:00,133.57,133.59,133.5,133.58,35000.0,97.545,97.5596,97.4939,97.5523,35000.0
2013-09-13 15:50:00,133.58,133.58,133.4,133.58,50900.0,97.5523,97.5523,97.4208,97.5523,50900.0
2013-09-13 15:55:00,133.57,133.75,133.56,133.71,70700.0,97.545,97.6764,97.5377,97.6472,70700.0
2013-09-16 09:30:00,136.36,136.36,135.24,135.58,64100.0,99.5825,99.5825,98.7646,99.0129,64100.0
2013-09-16 09:35:00,135.79,135.87,134.85,134.98,35400.0,99.1662,99.2247,98.4798,98.5747,35400.0
2013-09-16 09:40:00,134.97,134.98,134.39,134.47,38600.0,98.5674,98.5747,98.1438,98.2023,38600.0
2013-09-16 09:45:00,134.4,135.6,134.4,135.56,36400.0,98.1511,99.0275,98.1511,98.9983,36400.0
2013-09-16 09:50:00,135.51,135.91,135.5,135.62,31000.0,98.9618,99.2539,98.9545,99.0421,31000.0
2013-09-16 09:55:00,135.58,135.61,135.19,135.19,35100.0,99.0129,99.0348,98.7281,98.7281,35100.0
2013-09-16 10:00:00,135.19,135.24,134.81,135.0,21600.0,98.7281,98.7646,98.4506,98.5893,21600.0
2013-09-16 10:05:00,135.16,135.33,134.92,134.92,22900.0,98.7062,98.8303,98.5309,98.5309,22900.0
2013-09-16 10:10:00,134.92,134.99,134.69,134.99,17200.0,98.5309,98.582,98.3629,98.582,17200.0
2013-09-16 10:15:00,134.99,135.1,134.82,135.03,10700.0,98.582,98.6623,98.4579,98.6112,10700.0
2013-09-16 10:20:00,135.03,135.1,134.87,134.9,8100.0,98.6112,98.6623,98.4944,98.5163,8100.0
2013-09-16 10:25:00,134.94,135.06,134.77,134.79,14900.0,98.5455,98.6331,98.4213,98.4359,14900.0
2013-09-16 10:30:00,134.87,135.14,134.77,134.77,12500.0,98.4944,98.6915,98.4213,98.4213,12500.0
2013-09-16 10:35:00,134.78,135.03,134.72,134.84,12000.0,98.4286,98.6112,98.3848,98.4725,12000.0
2013-09-16 10:40:00,134.84,134.86,134.6,134.69,11400.0,98.4725,98.4871,98.2972,98.3629,11400.0
2013-09-16 10:45:00,134.75,134.78,134.58,134.72,7800.0,98.4067,98.4286,98.2826,98.3848,7800.0
2013-09-16 10:50:00,134.68,134.71,134.59,134.61,9200.0,98.3556,98.3775,98.2899,98.3045,9200.0
2013-09-16 10:55:00,134.61,134.71,134.34,134.37,8400.0,98.3045,98.3775,98.1073,98.1292,8400.0
2013-09-16 11:00:00,134.39,134.43,134.22,134.22,7900.0,98.1438,98.173,98.0197,98.0197,7900.0
2013-09-16 11:05:00,134.28,134.5,134.25,134.3,12700.0,98.0635,98.2242,98.0416,98.0781,12700.0
2013-09-16 11:10:00,134.27,134.45,134.27,134.36,6300.0,98.0562,98.1876,98.0562,98.1219,6300.0
2013-09-16 11:15:00,134.36,134.38,134.21,134.33,12600.0,98.1219,98.1365,98.0124,98.1,12600.0
2013-09-16 11:20:00,134.32,134.41,134.22,134.29,9000.0,98.0927,98.1584,98.0197,98.0708,9000.0
2013-09-16 11:25:00,134.29,134.41,134.25,134.41,5800.0,98.0708,98.1584,98.0416,98.1584,5800.0
2013-09-16 11:30:00,134.39,134.41,134.29,134.38,10800.0,98.1438,98.1584,98.0708,98.1365,10800.0
2013-09-16 11:35:00,134.37,134.38,134.24,134.36,10200.0,98.1292,98.1365,98.0343,98.1219,10200.0
2013-09-16 11:40:00,134.36,134.47,134.33,134.42,8300.0,98.1219,98.2023,98.1,98.1657,8300.0
2013-09-16 11:45:00,134.42,134.44,134.34,134.43,3700.0,98.1657,98.1803,98.1073,98.173,3700.0
2013-09-16 11:50:00,134.43,134.46,134.35,134.36,6400.0,98.173,98.195,98.1146,98.1219,6400.0
2013-09-16 11:55:00,134.35,134.46,134.3,134.45,6800.0,98.1146,98.195,98.0781,98.1876,6800.0
2013-09-16 12:00:00,134.45,134.46,134.39,134.46,26100.0,98.1876,98.195,98.1438,98.195,26100.0
2013-09-16 12:05:00,134.45,134.5,134.41,134.47,18800.0,98.1876,98.2242,98.1584,98.2023,18800.0
2013-09-16 12:10:00,134.45,134.57,134.45,134.53,9200.0,98.1876,98.2753,98.1876,98.2461,9200.0
2013-09-16 12:15:00,134.53,134.57,134.5,134.53,9100.0,98.2461,98.2753,98.2242,98.2461,9100.0
2013-09-16 12:20:00,134.53,134.53,134.42,134.44,6200.0,98.2461,98.2461,98.1657,98.1803,6200.0
2013-09-16 12:25:00,134.43,134.56,134.4,134.56,5800.0,98.173,98.268,98.1511,98.268,5800.0
2013-09-16 12:30:00,134.54,134.57,134.42,134.54,6100.0,98.2534,98.2753,98.1657,98.2534,6100.0
2013-09-16 12:35:00,134.5,134.52,134.46,134.48,4900.0,98.2242,98.2388,98.195,98.2096,4900.0
2013-09-16 12:40:00,134.49,134.5,134.42,134.42,4800.0,98.2169,98.2242,98.1657,98.1657,4800.0
2013-09-16 12:45:00,134.42,134.49,134.42,134.44,4100.0,98.1657,98.2169,98.1657,98.1803,4100.0
2013-09-16 12:50:00,134.44,134.48,134.37,134.38,7900.0,98.1803,98.2096,98.1292,98.1365,7900.0
2013-09-16 12:55:00,134.39,134.39,134.28,134.31,7700.0,98.1438,98.1438,98.0635,98.0854,7700.0
2013-09-16 13:00:00,134.29,134.49,134.29,134.47,9500.0,98.0708,98.2169,98.0708,98.2023,9500.0
2013-09-16 13:05:00,134.46,134.46,134.31,134.37,6700.0,98.195,98.195,98.0854,98.1292,6700.0
2013-09-16 13:10:00,134.4,134.45,134.35,134.44,7700.0,98.1511,98.1876,98.1146,98.1803,7700.0
2013-09-16 13:15:00,134.4,134.42,134.28,134.36,6200.0,98.1511,98.1657,98.0635,98.1219,6200.0
2013-09-16 13:20:00,134.35,134.35,134.17,134.22,10700.0,98.1146,98.1146,97.9832,98.0197,10700.0
2013-09-16 13:25:00,134.23,134.25,134.19,134.19,7100.0,98.027,98.0416,97.9978,97.9978,7100.0
2013-09-16 13:30:00,134.16,134.16,134.01,134.02,11500.0,97.9759,97.9759,97.8663,97.8736,11500.0
2013-09-16 13:35:00,134.02,134.08,133.94,133.99,8100.0,97.8736,97.9174,97.8152,97.8517,8100.0
2013-09-16 13:40:00,133.99,133.99,133.62,133.81,11500.0,97.8517,97.8517,97.5815,97.7203,11500.0
2013-09-16 13:45:00,133.8,133.87,133.74,133.76,14300.0,97.713,97.7641,97.6691,97.6837,14300.0
2013-09-16 13:50:00,133.78,133.99,133.78,133.88,15200.0,97.6984,97.8517,97.6984,97.7714,15200.0
2013-09-16 13:55:00,133.89,133.99,133.89,133.99,15500.0,97.7787,97.8517,97.7787,97.8517,15500.0
2013-09-16 14:00:00,133.99,134.01,133.88,133.88,11700.0,97.8517,97.8663,97.7714,97.7714,11700.0
2013-09-16 14:05:00,133.88,133.96,133.88,133.9,6500.0,97.7714,97.8298,97.7714,97.786,6500.0
2013-09-16 14:10:00,133.87,134.0,133.83,133.86,13200.0,97.7641,97.859,97.7349,97.7568,13200.0
2013-09-16 14:15:00,133.88,134.07,133.87,133.99,6700.0,97.7714,97.9101,97.7641,97.8517,6700.0
2013-09-16 14:20:00,134.01,134.01,133.78,133.84,22000.0,97.8663,97.8663,97.6984,97.7422,22000.0
2013-09-16 14:25:00,133.81,133.83,133.65,133.68,18400.0,97.7203,97.7349,97.6034,97.6253,18400.0
2013-09-16 14:30:00,133.69,133.76,133.62,133.75,20200.0,97.6326,97.6837,97.5815,97.6764,20200.0
2013-09-16 14:35:00,133.73,133.76,133.56,133.65,17400.0,97.6618,97.6837,97.5377,97.6034,17400.0
2013-09-16 14:40:00,133.64,133.64,133.54,133.55,17100.0,97.5961,97.5961,97.5231,97.5304,17100.0
2013-09-16 14:45:00,133.54,133.71,133.49,133.63,18200.0,97.5231,97.6472,97.4866,97.5888,18200.0
2013-09-16 14:50:00,133.6,133.68,133.57,133.6,12500.0,97.5669,97.6253,97.545,97.5669,12500.0
2013-09-16 14:55:00,133.63,133.75,133.61,133.73,17300.0,97.5888,97.6764,97.5742,97.6618,17300.0
2013-09-16 15:00:00,133.74,133.88,133.72,133.85,9200.0,97.6691,97.7714,97.6545,97.7495,9200.0
2013-09-16 15:05:00,133.85,133.91,133.78,133.89,19300.0,97.7495,97.7933,97.6984,97.7787,19300.0
2013-09-16 15:10:00,133.9,133.95,133.86,133.93,16200.0,97.786,97.8225,97.7568,97.8079,16200.0
2013-09-16 15:15:00,133.92,133.94,133.79,133.86,10800.0,97.8006,97.8152,97.7057,97.7568,10800.0
2013-09-16 15:20:00,133.88,133.89,133.74,133.74,10100.0,97.7714,97.7787,97.6691,97.6691,10100.0
2013-09-16 15:25:00,133.74,133.8,133.72,133.74,9800.0,97.6691,97.713,97.6545,97.6691,9800.0
2013-09-16 15:30:00,133.73,133.84,133.69,133.83,14400.0,97.6618,97.7422,97.6326,97.7349,14400.0
2013-09-16 15:35:00,133.82,133.82,133.54,133.68,14500.0,97.7276,97.7276,97.5231,97.6253,14500.0
2013-09-16 15:40:00,133.67,133.75,133.56,133.56,17400.0,97.618,97.6764,97.5377,97.5377,17400.0
2013-09-16 15:45:00,133.57,133.68,133.56,133.6,32500.0,97.545,97.6253,97.5377,97.5669,32500.0
2013-09-16 15:50:00,133.6,133.69,133.57,133.62,29600.0,97.5669,97.6326,97.545,97.5815,29600.0
2013-09-16 15:55:00,133.62,133.9,133.61,133.86,67100.0,97.5815,97.786,97.5742,97.7568,67100.0
2013-09-17 09:30:00,133.08,133.4,132.51,132.99,35300.0,97.1871,97.4208,96.7709,97.1214,35300.0
2013-09-17 09:35:00,133.14,133.33,132.25,132.32,52900.0,97.231,97.3697,96.581,96.6321,52900.0
2013-09-17 09:40:00,132.32,132.74,132.2,132.49,47500.0,96.6321,96.9389,96.5445,96.7563,47500.0
2013-09-17 09:45:00,132.5,132.59,131.93,132.1,36200.0,96.7636,96.8293,96.3473,96.4715,36200.0
2013-09-17 09:50:00,132.1,132.85,132.04,132.57,24200.0,96.4715,97.0192,96.4276,96.8147,24200.0
2013-09-17 09:55:00,132.57,132.62,132.36,132.39,20600.0,96.8147,96.8512,96.6613,96.6832,20600.0
2013-09-17 10:00:00,132.37,132.76,132.37,132.69,13700.0,96.6686,96.9535,96.6686,96.9023,13700.0
2013-09-17 10:05:00,132.69,132.98,132.57,132.97,23400.0,96.9023,97.1141,96.8147,97.1068,23400.0
2013-09-17 10:10:00,132.99,133.16,132.9,133.14,22500.0,97.1214,97.2456,97.0557,97.231,22500.0
2013-09-17 10:15:00,133.19,133.23,132.95,133.15,17600.0,97.2675,97.2967,97.0922,97.2383,17600.0
2013-09-17 10:20:00,133.15,133.25,133.15,133.19,13400.0,97.2383,97.3113,97.2383,97.2675,13400.0
2013-09-17 10:25:00,133.18,133.35,133.16,133.31,20600.0,97.2602,97.3843,97.2456,97.3551,20600.0
2013-09-17 10:30:00,133.31,133.35,133.24,133.34,8500.0,97.3551,97.3843,97.304,97.377,8500.0
2013-09-17 10:35:00,133.36,133.47,133.22,133.22,10800.0,97.3916,97.472,97.2894,97.2894,10800.0
2013-09-17 10:40:00,133.22,133.26,133.17,133.19,9800.0,97.2894,97.3186,97.2529,97.2675,9800.0
2013-09-17 10:45:00,133.2,133.33,133.2,133.33,4400.0,97.2748,97.3697,97.2748,97.3697,4400.0
2013-09-17 10:50:00,133.34,133.34,133.2,133.25,3800.0,97.377,97.377,97.2748,97.3113,3800.0
2013-09-17 10:55:00,133.23,133.44,133.23,133.4,5300.0,97.2967,97.4501,97.2967,97.4208,5300.0
2013-09-17 11:00:00,133.38,133.44,133.09,133.15,24800.0,97.4062,97.4501,97.1945,97.2383,24800.0
2013-09-17 11:05:00,133.19,133.3,133.08,133.13,15000.0,97.2675,97.3478,97.1871,97.2237,15000.0
2013-09-17 11:10:00,133.14,133.25,133.09,133.19,19900.0,97.231,97.3113,97.1945,97.2675,19900.0
2013-09-17 11:15:00,133.17,133.27,133.14,133.26,7000.0,97.2529,97.3259,97.231,97.3186,7000.0
2013-09-17 11:20:00,133.26,133.41,133.24,133.32,11200.0,97.3186,97.4281,97.304,97.3624,11200.0
2013-09-17 11:25:00,133.32,133.37,133.25,133.27,6400.0,97.3624,97.3989,97.3113,97.3259,6400.0
2013-09-17 11:30:00,133.27,133.31,132.99,133.01,29800.0,97.3259,97.3551,97.1214,97.136,29800.0
2013-09-17 11:35:00,133.0,133.06,132.9,132.92,8400.0,97.1287,97.1725,97.0557,97.0703,8400.0
2013-09-17 11:40:00,132.99,133.05,132.76,132.76,15700.0,97.1214,97.1652,96.9535,96.9535,15700.0
2013-09-17 11:45:00,132.78,132.87,132.73,132.82,9100.0,96.9681,97.0338,96.9315,96.9973,9100.0
2013-09-17 11:50:00,132.81,132.81,132.63,132.65,10900.0,96.99,96.99,96.8585,96.8731,10900.0
2013-09-17 11:55:00,132.64,132.76,132.62,132.7,18000.0,96.8658,96.9535,96.8512,96.9096,18000.0
2013-09-17 12:00:00,132.7,132.84,132.68,132.84,18100.0,96.9096,97.0119,96.895,97.0119,18100.0
2013-09-17 12:05:00,132.84,132.84,132.76,132.78,16500.0,97.0119,97.0119,96.9535,96.9681,16500.0
2013-09-17 12:10:00,132.79,132.86,132.75,132.8,13400.0,96.9754,97.0265,96.9462,96.9827,13400.0
2013-09-17 12:15:00,132.8,132.81,132.72,132.74,22600.0,96.9827,96.99,96.9242,96.9389,22600.0
2013-09-17 12:20:00,132.75,132.76,132.62,132.76,19500.0,96.9462,96.9535,96.8512,96.9535,19500.0
2013-09-17 12:25:00,132.76,132.77,132.66,132.74,22900.0,96.9535,96.9608,96.8804,96.9389,22900.0
2013-09-17 12:30:00,132.74,132.8,132.74,132.75,6200.0,96.9389,96.9827,96.9389,96.9462,6200.0
2013-09-17 12:35:00,132.76,132.86,132.74,132.81,16100.0,96.9535,97.0265,96.9389,96.99,16100.0
2013-09-17 12:40:00,132.78,132.92,132.77,132.92,10200.0,96.9681,97.0703,96.9608,97.0703,10200.0
2013-09-17 12:45:00,132.91,132.93,132.86,132.93,19000.0,97.063,97.0776,97.0265,97.0776,19000.0
2013-09-17 12:50:00,132.93,133.03,132.93,133.01,10700.0,97.0776,97.1506,97.0776,97.136,10700.0
2013-09-17 12:55:00,133.07,133.15,133.05,133.08,10600.0,97.1798,97.2383,97.1652,97.1871,10600.0
2013-09-17 13:00:00,133.09,133.1,132.96,133.03,25000.0,97.1945,97.2018,97.0995,97.1506,25000.0
2013-09-17 13:05:00,133.03,133.03,132.9,132.94,9500.0,97.1506,97.1506,97.0557,97.0849,9500.0
2013-09-17 13:10:00,132.94,132.94,132.76,132.77,9600.0,97.0849,97.0849,96.9535,96.9608,9600.0
2013-09-17 13:15:00,132.79,132.79,132.48,132.5,17000.0,96.9754,96.9754,96.749,96.7636,17000.0
2013-09-17 13:20:00,132.48,132.65,132.47,132.65,12000.0,96.749,96.8731,96.7417,96.8731,12000.0
2013-09-17 13:25:00,132.68,132.68,132.48,132.55,16600.0,96.895,96.895,96.749,96.8001,16600.0
2013-09-17 13:30:00,132.57,132.63,132.5,132.63,9200.0,96.8147,96.8585,96.7636,96.8585,9200.0
2013-09-17 13:35:00,132.66,132.66,132.48,132.5,5000.0,96.8804,96.8804,96.749,96.7636,5000.0
2013-09-17 13:40:00,132.5,132.5,132.34,132.46,12200.0,96.7636,96.7636,96.6467,96.7344,12200.0
2013-09-17 13:45:00,132.46,132.46,132.37,132.39,13600.0,96.7344,96.7344,96.6686,96.6832,13600.0
2013-09-17 13:50:00,132.39,132.43,132.22,132.31,25700.0,96.6832,96.7125,96.5591,96.6248,25700.0
2013-09-17 13:55:00,132.31,132.38,132.31,132.33,7200.0,96.6248,96.6759,96.6248,96.6394,7200.0
2013-09-17 14:00:00,132.34,132.46,132.33,132.38,14200.0,96.6467,96.7344,96.6394,96.6759,14200.0
2013-09-17 14:05:00,132.4,132.4,132.18,132.26,22000.0,96.6906,96.6906,96.5299,96.5883,22000.0
2013-09-17 14:10:00,132.26,132.3,132.24,132.24,9500.0,96.5883,96.6175,96.5737,96.5737,9500.0
2013-09-17 14:15:00,132.25,132.37,132.23,132.23,11300.0,96.581,96.6686,96.5664,96.5664,11300.0
2013-09-17 14:20:00,132.23,132.23,132.11,132.12,23600.0,96.5664,96.5664,96.4788,96.4861,23600.0
2013-09-17 14:25:00,132.13,132.15,132.06,132.08,22800.0,96.4934,96.508,96.4423,96.4569,22800.0
2013-09-17 14:30:00,132.08,132.13,132.02,132.02,23700.0,96.4569,96.4934,96.413,96.413,23700.0
2013-09-17 14:35:00,132.03,132.16,131.92,132.16,22600.0,96.4203,96.5153,96.34,96.5153,22600.0
2013-09-17 14:40:00,132.15,132.21,131.97,131.97,30500.0,96.508,96.5518,96.3765,96.3765,30500.0
2013-09-17 14:45:00,131.96,132.04,131.95,132.04,24100.0,96.3692,96.4276,96.3619,96.4276,24100.0
2013-09-17 14:50:00,132.04,132.12,132.03,132.05,6800.0,96.4276,96.4861,96.4203,96.4349,6800.0
2013-09-17 14:55:00,132.04,132.06,132.0,132.0,16800.0,96.4276,96.4423,96.3984,96.3984,16800.0
2013-09-17 15:00:00,132.0,132.11,131.98,132.05,13300.0,96.3984,96.4788,96.3838,96.4349,13300.0
2013-09-17 15:05:00,132.08,132.08,131.96,131.99,27300.0,96.4569,96.4569,96.3692,96.3911,27300.0
2013-09-17 15:10:00,131.99,132.02,131.97,131.98,27000.0,96.3911,96.413,96.3765,96.3838,27000.0
2013-09-17 15:15:00,131.99,132.12,131.93,132.11,47100.0,96.3911,96.4861,96.3473,96.4788,47100.0
2013-09-17 15:20:00,132.1,132.12,131.96,132.02,24700.0,96.4715,96.4861,96.3692,96.413,24700.0
2013-09-17 15:25:00,132.01,132.05,131.97,132.0,31400.0,96.4057,96.4349,96.3765,96.3984,31400.0
2013-09-17 15:30:00,131.99,132.0,131.9,131.9,28000.0,96.3911,96.3984,96.3254,96.3254,28000.0
2013-09-17 15:35:00,131.9,131.99,131.85,131.95,27600.0,96.3254,96.3911,96.2889,96.3619,27600.0
2013-09-17 15:40:00,131.94,131.94,131.74,131.78,45400.0,96.3546,96.3546,96.2086,96.2378,45400.0
2013-09-17 15:45:00,131.78,132.01,131.77,132.0,61400.0,96.2378,96.4057,96.2305,96.3984,61400.0
2013-09-17 15:50:00,132.0,132.03,131.85,131.85,52700.0,96.3984,96.4203,96.2889,96.2889,52700.0
2013-09-17 15:55:00,131.86,131.97,131.75,131.96,88700.0,96.2962,96.3765,96.2159,96.3692,88700.0
2013-09-18 09:30:00,131.99,131.99,131.34,131.52,40200.0,96.3911,96.3911,95.9164,96.0479,40200.0
2013-09-18 09:35:00,131.58,131.87,131.44,131.49,21400.0,96.0917,96.3035,95.9895,96.026,21400.0
2013-09-18 09:40:00,131.52,131.59,131.29,131.55,27400.0,96.0479,96.099,95.8799,96.0698,27400.0
2013-09-18 09:45:00,131.56,131.74,131.56,131.71,11000.0,96.0771,96.2086,96.0771,96.1867,11000.0
2013-09-18 09:50:00,131.74,132.03,131.73,131.95,36400.0,96.2086,96.4203,96.2013,96.3619,36400.0
2013-09-18 09:55:00,131.94,132.14,131.94,132.12,13700.0,96.3546,96.5007,96.3546,96.4861,13700.0
2013-09-18 10:00:00,132.05,132.13,131.87,132.0,15000.0,96.4349,96.4934,96.3035,96.3984,15000.0
2013-09-18 10:05:00,131.98,131.98,131.78,131.89,19700.0,96.3838,96.3838,96.2378,96.3181,19700.0
2013-09-18 10:10:00,131.89,131.97,131.83,131.9,20400.0,96.3181,96.3765,96.2743,96.3254,20400.0
2013-09-18 10:15:00,131.89,131.93,131.8,131.86,11300.0,96.3181,96.3473,96.2524,96.2962,11300.0
2013-09-18 10:20:00,131.89,131.92,131.65,131.7,16600.0,96.3181,96.34,96.1428,96.1793,16600.0
2013-09-18 10:25:00,131.7,131.7,131.39,131.51,19700.0,96.1793,96.1793,95.953,96.0406,19700.0
2013-09-18 10:30:00,131.52,131.59,131.4,131.48,23600.0,96.0479,96.099,95.9603,96.0187,23600.0
2013-09-18 10:35:00,131.46,131.47,131.25,131.29,19100.0,96.0041,96.0114,95.8507,95.8799,19100.0
2013-09-18 10:40:00,131.29,131.39,131.1,131.18,25100.0,95.8799,95.953,95.7412,95.7996,25100.0
2013-09-18 10:45:00,131.2,131.21,131.13,131.2,16700.0,95.8142,95.8215,95.7631,95.8142,16700.0
2013-09-18 10:50:00,131.2,131.32,131.2,131.31,11400.0,95.8142,95.9018,95.8142,95.8945,11400.0
2013-09-18 10:55:00,131.34,131.36,131.24,131.25,8900.0,95.9164,95.931,95.8434,95.8507,8900.0
2013-09-18 11:00:00,131.24,131.29,131.19,131.23,16300.0,95.8434,95.8799,95.8069,95.8361,16300.0
2013-09-18 11:05:00,131.25,131.25,131.05,131.16,41500.0,95.8507,95.8507,95.7047,95.785,41500.0
2013-09-18 11:10:00,131.17,131.24,131.06,131.11,20600.0,95.7923,95.8434,95.712,95.7485,20600.0
2013-09-18 11:15:00,131.1,131.12,131.06,131.09,11800.0,95.7412,95.7558,95.712,95.7339,11800.0
2013-09-18 11:20:00,131.09,131.33,131.08,131.31,28100.0,95.7339,95.9091,95.7266,95.8945,28100.0
2013-09-18 11:25:00,131.32,131.47,131.3,131.47,19500.0,95.9018,96.0114,95.8872,96.0114,19500.0
2013-09-18 11:30:00,131.49,131.59,131.45,131.58,6200.0,96.026,96.099,95.9968,96.0917,6200.0
2013-09-18 11:35:00,131.6,131.71,131.59,131.66,7200.0,96.1063,96.1867,96.099,96.1501,7200.0
2013-09-18 11:40:00,131.65,131.72,131.63,131.69,8300.0,96.1428,96.194,96.1282,96.172,8300.0
2013-09-18 11:45:00,131.69,131.69,131.54,131.65,9400.0,96.172,96.172,96.0625,96.1428,9400.0
2013-09-18 11:50:00,131.65,131.66,131.49,131.5,12700.0,96.1428,96.1501,96.026,96.0333,12700.0
2013-09-18 11:55:00,131.53,131.57,131.45,131.48,11400.0,96.0552,96.0844,95.9968,96.0187,11400.0
2013-09-18 12:00:00,131.5,131.61,131.49,131.61,11000.0,96.0333,96.1136,96.026,96.1136,11000.0
2013-09-18 12:05:00,131.6,131.69,131.57,131.58,9600.0,96.1063,96.172,96.0844,96.0917,9600.0
2013-09-18 12:10:00,131.57,131.71,131.57,131.65,3300.0,96.0844,96.1867,96.0844,96.1428,3300.0
2013-09-18 12:15:00,131.69,131.69,131.59,131.65,9200.0,96.172,96.172,96.099,96.1428,9200.0
2013-09-18 12:20:00,131.62,131.68,131.58,131.58,3900.0,96.1209,96.1647,96.0917,96.0917,3900.0
2013-09-18 12:25:00,131.61,131.61,131.5,131.51,4000.0,96.1136,96.1136,96.0333,96.0406,4000.0
2013-09-18 12:30:00,131.54,131.66,131.53,131.63,6800.0,96.0625,96.1501,96.0552,96.1282,6800.0
2013-09-18 12:35:00,131.6,131.63,131.49,131.49,4300.0,96.1063,96.1282,96.026,96.026,4300.0
2013-09-18 12:40:00,131.49,131.55,131.48,131.48,4300.0,96.026,96.0698,96.0187,96.0187,4300.0
2013-09-18 12:45:00,131.47,131.52,131.46,131.48,8500.0,96.0114,96.0479,96.0041,96.0187,8500.0
2013-09-18 12:50:00,131.45,131.54,131.45,131.53,7500.0,95.9968,96.0625,95.9968,96.0552,7500.0
2013-09-18 12:55:00,131.53,131.58,131.53,131.53,10500.0,96.0552,96.0917,96.0552,96.0552,10500.0
2013-09-18 13:00:00,131.56,131.56,131.47,131.53,17000.0,96.0771,96.0771,96.0114,96.0552,17000.0
2013-09-18 13:05:00,131.49,131.53,131.47,131.5,17600.0,96.026,96.0552,96.0114,96.0333,17600.0
2013-09-18 13:10:00,131.52,131.55,131.49,131.5,4600.0,96.0479,96.0698,96.026,96.0333,4600.0
2013-09-18 13:15:00,131.51,131.64,131.51,131.64,11200.0,96.0406,96.1355,96.0406,96.1355,11200.0
2013-09-18 13:20:00,131.61,131.61,131.5,131.53,8600.0,96.1136,96.1136,96.0333,96.0552,8600.0
2013-09-18 13:25:00,131.56,131.58,131.48,131.54,12000.0,96.0771,96.0917,96.0187,96.0625,12000.0
2013-09-18 13:30:00,131.56,131.63,131.54,131.6,5800.0,96.0771,96.1282,96.0625,96.1063,5800.0
2013-09-18 13:35:00,131.62,131.64,131.5,131.54,8900.0,96.1209,96.1355,96.0333,96.0625,8900.0
2013-09-18 13:40:00,131.54,131.61,131.48,131.48,13600.0,96.0625,96.1136,96.0187,96.0187,13600.0
2013-09-18 13:45:00,131.47,131.5,131.38,131.47,11700.0,96.0114,96.0333,95.9457,96.0114,11700.0
2013-09-18 13:50:00,131.45,131.53,131.45,131.53,9500.0,95.9968,96.0552,95.9968,96.0552,9500.0
2013-09-18 13:55:00,131.53,131.7,131.52,131.62,12100.0,96.0552,96.1793,96.0479,96.1209,12100.0
2013-09-18 14:00:00,131.62,133.18,131.6,132.78,44900.0,96.1209,97.2602,96.1063,96.9681,44900.0
2013-09-18 14:05:00,132.69,132.69,132.35,132.51,51400.0,96.9023,96.9023,96.654,96.7709,51400.0
2013-09-18 14:10:00,132.58,133.08,132.57,132.79,29700.0,96.822,97.1871,96.8147,96.9754,29700.0
2013-09-18 14:15:00,132.8,132.98,132.72,132.73,33400.0,96.9827,97.1141,96.9242,96.9315,33400.0
2013-09-18 14:20:00,132.79,133.28,132.73,132.99,45900.0,96.9754,97.3332,96.9315,97.1214,45900.0
2013-09-18 14:25:00,133.0,133.05,132.65,132.69,26500.0,97.1287,97.1652,96.8731,96.9023,26500.0
2013-09-18 14:30:00,132.66,132.8,132.59,132.69,27800.0,96.8804,96.9827,96.8293,96.9023,27800.0
2013-09-18 14:35:00,132.7,132.72,132.4,132.53,33400.0,96.9096,96.9242,96.6906,96.7855,33400.0
2013-09-18 14:40:00,132.54,132.74,132.47,132.62,19300.0,96.7928,96.9389,96.7417,96.8512,19300.0
2013-09-18 14:45:00,132.62,133.05,132.62,133.05,37700.0,96.8512,97.1652,96.8512,97.1652,37700.0
2013-09-18 14:50:00,133.06,133.24,133.04,133.23,26800.0,97.1725,97.304,97.1579,97.2967,26800.0
2013-09-18 14:55:00,133.22,133.53,133.13,133.53,30500.0,97.2894,97.5158,97.2237,97.5158,30500.0
2013-09-18 15:00:00,133.56,133.59,133.44,133.57,33900.0,97.5377,97.5596,97.4501,97.545,33900.0
2013-09-18 15:05:00,133.56,133.81,133.5,133.81,34400.0,97.5377,97.7203,97.4939,97.7203,34400.0
2013-09-18 15:10:00,133.8,133.85,133.6,133.61,26100.0,97.713,97.7495,97.5669,97.5742,26100.0
2013-09-18 15:15:00,133.6,133.64,133.53,133.55,20100.0,97.5669,97.5961,97.5158,97.5304,20100.0
2013-09-18 15:20:00,133.55,133.55,133.37,133.48,35200.0,97.5304,97.5304,97.3989,97.4793,35200.0
2013-09-18 15:25:00,133.48,133.57,133.33,133.39,21500.0,97.4793,97.545,97.3697,97.4135,21500.0
2013-09-18 15:30:00,133.4,133.65,133.4,133.65,14500.0,97.4208,97.6034,97.4208,97.6034,14500.0
2013-09-18 15:35:00,133.65,133.85,133.62,133.83,27300.0,97.6034,97.7495,97.5815,97.7349,27300.0
2013-09-18 15:40:00,133.82,134.03,133.79,133.87,42800.0,97.7276,97.8809,97.7057,97.7641,42800.0
2013-09-18 15:45:00,133.85,133.9,133.59,133.78,67500.0,97.7495,97.786,97.5596,97.6984,67500.0
2013-09-18 15:50:00,133.78,133.81,133.65,133.7,63300.0,97.6984,97.7203,97.6034,97.6399,63300.0
2013-09-18 15:55:00,133.68,133.77,133.62,133.73,90700.0,97.6253,97.6911,97.5815,97.6618,90700.0
2013-09-19 09:30:00,134.0,134.0,133.5,133.75,59400.0,97.859,97.859,97.4939,97.6764,59400.0
2013-09-19 09:35:00,133.67,134.19,133.5,134.08,15800.0,97.618,97.9978,97.4939,97.9174,15800.0
2013-09-19 09:40:00,134.09,134.12,133.81,133.91,14200.0,97.9247,97.9467,97.7203,97.7933,14200.0
2013-09-19 09:45:00,133.93,134.1,133.8,133.86,28200.0,97.8079,97.932,97.713,97.7568,28200.0
2013-09-19 09:50:00,133.86,134.14,133.8,134.12,17600.0,97.7568,97.9613,97.713,97.9467,17600.0
2013-09-19 09:55:00,134.14,134.68,134.09,134.67,14900.0,97.9613,98.3556,97.9247,98.3483,14900.0
2013-09-19 10:00:00,134.68,135.0,134.66,134.95,30300.0,98.3556,98.5893,98.341,98.5528,30300.0
2013-09-19 10:05:00,134.97,135.03,134.51,134.77,70500.0,98.5674,98.6112,98.2315,98.4213,70500.0
2013-09-19 10:10:00,134.77,134.92,134.31,134.33,135800.0,98.4213,98.5309,98.0854,98.1,135800.0
2013-09-19 10:15:00,134.4,134.69,134.06,134.68,95200.0,98.1511,98.3629,97.9028,98.3556,95200.0
2013-09-19 10:20:00,134.68,134.97,134.63,134.7,58900.0,98.3556,98.5674,98.3191,98.3702,58900.0
2013-09-19 10:25:00,134.69,134.72,134.56,134.6,17000.0,98.3629,98.3848,98.268,98.2972,17000.0
2013-09-19 10:30:00,134.64,134.69,134.5,134.66,15100.0,98.3264,98.3629,98.2242,98.341,15100.0
2013-09-19 10:35:00,134.65,134.9,134.63,134.86,16000.0,98.3337,98.5163,98.3191,98.4871,16000.0
2013-09-19 10:40:00,134.84,135.12,134.84,135.12,23100.0,98.4725,98.6769,98.4725,98.6769,23100.0
2013-09-19 10:45:00,135.1,135.11,134.91,134.91,13900.0,98.6623,98.6696,98.5236,98.5236,13900.0
2013-09-19 10:50:00,134.9,135.23,134.86,135.09,31900.0,98.5163,98.7573,98.4871,98.655,31900.0
2013-09-19 10:55:00,135.13,135.2,135.08,135.14,18500.0,98.6842,98.7354,98.6477,98.6915,18500.0
2013-09-19 11:00:00,135.14,135.22,135.1,135.2,15000.0,98.6915,98.75,98.6623,98.7354,15000.0
2013-09-19 11:05:00,135.19,135.28,135.13,135.14,16700.0,98.7281,98.7938,98.6842,98.6915,16700.0
2013-09-19 11:10:00,135.13,135.23,135.07,135.17,19500.0,98.6842,98.7573,98.6404,98.7135,19500.0
2013-09-19 11:15:00,135.15,135.42,135.15,135.4,21200.0,98.6989,98.896,98.6989,98.8814,21200.0
2013-09-19 11:20:00,135.39,135.5,135.35,135.37,13100.0,98.8741,98.9545,98.8449,98.8595,13100.0
2013-09-19 11:25:00,135.35,135.37,135.17,135.19,22000.0,98.8449,98.8595,98.7135,98.7281,22000.0
2013-09-19 11:30:00,135.18,135.18,134.59,134.7,19100.0,98.7208,98.7208,98.2899,98.3702,19100.0
2013-09-19 11:35:00,134.75,134.79,134.54,134.7,18100.0,98.4067,98.4359,98.2534,98.3702,18100.0
2013-09-19 11:40:00,134.73,134.99,134.72,134.86,4800.0,98.3921,98.582,98.3848,98.4871,4800.0
2013-09-19 11:45:00,134.75,134.96,134.75,134.92,4400.0,98.4067,98.5601,98.4067,98.5309,4400.0
2013-09-19 11:50:00,134.91,134.97,134.78,134.8,13700.0,98.5236,98.5674,98.4286,98.4432,13700.0
2013-09-19 11:55:00,134.77,134.9,134.68,134.9,15700.0,98.4213,98.5163,98.3556,98.5163,15700.0
2013-09-19 12:00:00,134.86,135.05,134.86,135.01,15800.0,98.4871,98.6258,98.4871,98.5966,15800.0
2013-09-19 12:05:00,135.0,135.05,134.93,134.93,6300.0,98.5893,98.6258,98.5382,98.5382,6300.0
2013-09-19 12:10:00,134.94,135.05,134.9,135.0,5500.0,98.5455,98.6258,98.5163,98.5893,5500.0
2013-09-19 12:15:00,134.98,135.02,134.84,134.89,5100.0,98.5747,98.6039,98.4725,98.509,5100.0
2013-09-19 12:20:00,134.88,135.03,134.86,135.0,6500.0,98.5017,98.6112,98.4871,98.5893,6500.0
2013-09-19 12:25:00,134.98,135.03,134.92,134.97,6300.0,98.5747,98.6112,98.5309,98.5674,6300.0
2013-09-19 12:30:00,134.96,135.0,134.81,134.85,7500.0,98.5601,98.5893,98.4506,98.4798,7500.0
2013-09-19 12:35:00,134.82,134.85,134.66,134.83,23600.0,98.4579,98.4798,98.341,98.4652,23600.0
2013-09-19 12:40:00,134.8,134.9,134.78,134.9,2500.0,98.4432,98.5163,98.4286,98.5163,2500.0
2013-09-19 12:45:00,134.88,134.88,134.81,134.82,7900.0,98.5017,98.5017,98.4506,98.4579,7900.0
2013-09-19 12:50:00,134.81,134.91,134.73,134.77,11300.0,98.4506,98.5236,98.3921,98.4213,11300.0
2013-09-19 12:55:00,134.78,134.84,134.74,134.8,7500.0,98.4286,98.4725,98.3994,98.4432,7500.0
2013-09-19 13:00:00,134.83,134.89,134.73,134.74,37100.0,98.4652,98.509,98.3921,98.3994,37100.0
2013-09-19 13:05:00,134.75,134.83,134.71,134.72,23200.0,98.4067,98.4652,98.3775,98.3848,23200.0
2013-09-19 13:10:00,134.7,134.85,134.7,134.84,17600.0,98.3702,98.4798,98.3702,98.4725,17600.0
2013-09-19 13:15:00,134.81,134.9,134.79,134.79,32500.0,98.4506,98.5163,98.4359,98.4359,32500.0
2013-09-19 13:20:00,134.77,134.91,134.77,134.91,11800.0,98.4213,98.5236,98.4213,98.5236,11800.0
2013-09-19 13:25:00,134.92,134.96,134.87,134.9,6000.0,98.5309,98.5601,98.4944,98.5163,6000.0
2013-09-19 13:30:00,134.91,134.95,134.86,134.9,28900.0,98.5236,98.5528,98.4871,98.5163,28900.0
2013-09-19 13:35:00,134.88,134.97,134.79,134.86,27800.0,98.5017,98.5674,98.4359,98.4871,27800.0
2013-09-19 13:40:00,134.89,134.96,134.77,134.8,25500.0,98.509,98.5601,98.4213,98.4432,25500.0
2013-09-19 13:45:00,134.76,134.86,134.72,134.83,14400.0,98.414,98.4871,98.3848,98.4652,14400.0
2013-09-19 13:50:00,134.77,134.91,134.73,134.91,12100.0,98.4213,98.5236,98.3921,98.5236,12100.0
2013-09-19 13:55:00,134.91,134.97,134.81,134.88,13800.0,98.5236,98.5674,98.4506,98.5017,13800.0
2013-09-19 14:00:00,134.91,134.99,134.88,134.98,13000.0,98.5236,98.582,98.5017,98.5747,13000.0
2013-09-19 14:05:00,134.97,135.12,134.97,135.08,10500.0,98.5674,98.6769,98.5674,98.6477,10500.0
2013-09-19 14:10:00,135.09,135.22,135.09,135.21,10200.0,98.655,98.75,98.655,98.7427,10200.0
2013-09-19 14:15:00,135.21,135.52,135.21,135.51,18600.0,98.7427,98.9691,98.7427,98.9618,18600.0
2013-09-19 14:20:00,135.49,135.54,135.41,135.49,13100.0,98.9472,98.9837,98.8887,98.9472,13100.0
2013-09-19 14:25:00,135.48,135.52,135.38,135.41,48400.0,98.9398,98.9691,98.8668,98.8887,48400.0
2013-09-19 14:30:00,135.43,135.47,135.37,135.47,12300.0,98.9033,98.9325,98.8595,98.9325,12300.0
2013-09-19 14:35:00,135.48,135.54,135.41,135.54,8800.0,98.9398,98.9837,98.8887,98.9837,8800.0
2013-09-19 14:40:00,135.5,135.51,135.31,135.44,19500.0,98.9545,98.9618,98.8157,98.9106,19500.0
2013-09-19 14:45:00,135.42,135.42,135.33,135.38,9700.0,98.896,98.896,98.8303,98.8668,9700.0
2013-09-19 14:50:00,135.35,135.35,135.21,135.23,36200.0,98.8449,98.8449,98.7427,98.7573,36200.0
2013-09-19 14:55:00,135.22,135.24,135.06,135.07,7500.0,98.75,98.7646,98.6331,98.6404,7500.0
2013-09-19 15:00:00,135.09,135.13,135.06,135.09,7600.0,98.655,98.6842,98.6331,98.655,7600.0
2013-09-19 15:05:00,135.08,135.08,134.99,135.0,30700.0,98.6477,98.6477,98.582,98.5893,30700.0
2013-09-19 15:10:00,135.0,135.14,135.0,135.11,14000.0,98.5893,98.6915,98.5893,98.6696,14000.0
2013-09-19 15:15:00,135.11,135.24,135.08,135.18,12500.0,98.6696,98.7646,98.6477,98.7208,12500.0
2013-09-19 15:20:00,135.15,135.23,135.12,135.23,11500.0,98.6989,98.7573,98.6769,98.7573,11500.0
2013-09-19 15:25:00,135.2,135.2,135.12,135.18,9700.0,98.7354,98.7354,98.6769,98.7208,9700.0
2013-09-19 15:30:00,135.17,135.23,135.14,135.17,8900.0,98.7135,98.7573,98.6915,98.7135,8900.0
2013-09-19 15:35:00,135.15,135.25,135.12,135.25,13500.0,98.6989,98.7719,98.6769,98.7719,13500.0
2013-09-19 15:40:00,135.24,135.26,135.18,135.18,16700.0,98.7646,98.7792,98.7208,98.7208,16700.0
2013-09-19 15:45:00,135.19,135.21,135.01,135.15,42400.0,98.7281,98.7427,98.5966,98.6989,42400.0
2013-09-19 15:50:00,135.15,135.28,135.15,135.16,56000.0,98.6989,98.7938,98.6989,98.7062,56000.0
2013-09-19 15:55:00,135.17,135.28,135.17,135.27,101800.0,98.7135,98.7938,98.7135,98.7865,101800.0
2013-09-20 09:30:00,135.45,135.84,135.13,135.38,212300.0,98.9179,99.2028,98.6842,98.8668,212300.0
2013-09-20 09:35:00,135.31,136.5,135.31,135.68,64700.0,98.8157,99.6847,98.8157,99.0859,64700.0
2013-09-20 09:40:00,135.7,135.8,135.23,135.23,14100.0,99.1005,99.1735,98.7573,98.7573,14100.0
2013-09-20 09:45:00,135.23,135.41,135.17,135.29,7500.0,98.7573,98.8887,98.7135,98.8011,7500.0
2013-09-20 09:50:00,135.26,135.44,135.22,135.38,8900.0,98.7792,98.9106,98.75,98.8668,8900.0
2013-09-20 09:55:00,135.35,135.65,135.23,135.5,22400.0,98.8449,99.064,98.7573,98.9545,22400.0
2013-09-20 10:00:00,135.54,135.81,135.54,135.8,16500.0,98.9837,99.1808,98.9837,99.1735,16500.0
2013-09-20 10:05:00,135.79,135.91,135.56,135.87,25300.0,99.1662,99.2539,98.9983,99.2247,25300.0
2013-09-20 10:10:00,135.85,135.85,135.34,135.48,29600.0,99.2101,99.2101,98.8376,98.9398,29600.0
2013-09-20 10:15:00,135.45,135.45,135.23,135.45,11800.0,98.9179,98.9179,98.7573,98.9179,11800.0
2013-09-20 10:20:00,135.41,135.62,135.41,135.62,8100.0,98.8887,99.0421,98.8887,99.0421,8100.0
2013-09-20 10:25:00,135.64,135.68,135.51,135.56,6900.0,99.0567,99.0859,98.9618,98.9983,6900.0
2013-09-20 10:30:00,135.52,135.68,135.47,135.68,5500.0,98.9691,99.0859,98.9325,99.0859,5500.0
2013-09-20 10:35:00,135.69,135.78,135.55,135.55,9600.0,99.0932,99.1589,98.991,98.991,9600.0
2013-09-20 10:40:00,135.53,135.74,135.53,135.74,4800.0,98.9764,99.1297,98.9764,99.1297,4800.0
2013-09-20 10:45:00,135.74,135.9,135.65,135.87,8200.0,99.1297,99.2466,99.064,99.2247,8200.0
2013-09-20 10:50:00,135.87,136.04,135.81,136.03,15000.0,99.2247,99.3488,99.1808,99.3415,15000.0
2013-09-20 10:55:00,136.01,136.01,135.7,135.84,11500.0,99.3269,99.3269,99.1005,99.2028,11500.0
2013-09-20 11:00:00,135.83,135.88,135.65,135.7,9600.0,99.1954,99.232,99.064,99.1005,9600.0
2013-09-20 11:05:00,135.66,135.91,135.64,135.91,10800.0,99.0713,99.2539,99.0567,99.2539,10800.0
2013-09-20 11:10:00,135.92,135.92,135.79,135.8,25600.0,99.2612,99.2612,99.1662,99.1735,25600.0
2013-09-20 11:15:00,135.82,135.83,135.68,135.75,12000.0,99.1881,99.1954,99.0859,99.137,12000.0
2013-09-20 11:20:00,135.74,135.74,135.45,135.5,13600.0,99.1297,99.1297,98.9179,98.9545,13600.0
2013-09-20 11:25:00,135.51,135.77,135.51,135.77,12300.0,98.9618,99.1516,98.9618,99.1516,12300.0
2013-09-20 11:30:00,135.78,135.92,135.68,135.68,19900.0,99.1589,99.2612,99.0859,99.0859,19900.0
2013-09-20 11:35:00,135.67,135.8,135.62,135.68,7100.0,99.0786,99.1735,99.0421,99.0859,7100.0
2013-09-20 11:40:00,135.71,135.78,135.52,135.6,8700.0,99.1078,99.1589,98.9691,99.0275,8700.0
2013-09-20 11:45:00,135.52,135.7,135.52,135.7,6500.0,98.9691,99.1005,98.9691,99.1005,6500.0
2013-09-20 11:50:00,135.68,135.71,135.55,135.55,5300.0,99.0859,99.1078,98.991,98.991,5300.0
2013-09-20 11:55:00,135.55,135.55,135.36,135.37,12200.0,98.991,98.991,98.8522,98.8595,12200.0
2013-09-20 12:00:00,135.44,135.46,135.4,135.45,9600.0,98.9106,98.9252,98.8814,98.9179,9600.0
2013-09-20 12:05:00,135.44,135.5,135.42,135.45,4700.0,98.9106,98.9545,98.896,98.9179,4700.0
2013-09-20 12:10:00,135.45,135.52,135.39,135.5,7400.0,98.9179,98.9691,98.8741,98.9545,7400.0
2013-09-20 12:15:00,135.47,135.52,135.41,135.44,9300.0,98.9325,98.9691,98.8887,98.9106,9300.0
2013-09-20 12:20:00,135.44,135.45,135.35,135.4,23700.0,98.9106,98.9179,98.8449,98.8814,23700.0
2013-09-20 12:25:00,135.36,135.43,135.32,135.39,20700.0,98.8522,98.9033,98.823,98.8741,20700.0
2013-09-20 12:30:00,135.38,135.44,135.26,135.27,12200.0,98.8668,98.9106,98.7792,98.7865,12200.0
2013-09-20 12:35:00,135.25,135.33,135.17,135.17,16800.0,98.7719,98.8303,98.7135,98.7135,16800.0
2013-09-20 12:40:00,135.18,135.31,135.16,135.31,5100.0,98.7208,98.8157,98.7062,98.8157,5100.0
2013-09-20 12:45:00,135.31,135.38,135.26,135.35,11500.0,98.8157,98.8668,98.7792,98.8449,11500.0
2013-09-20 12:50:00,135.36,135.36,135.25,135.28,9800.0,98.8522,98.8522,98.7719,98.7938,9800.0
2013-09-20 12:55:00,135.32,135.4,135.31,135.36,5800.0,98.823,98.8814,98.8157,98.8522,5800.0
2013-09-20 13:00:00,135.34,135.36,135.23,135.23,7700.0,98.8376,98.8522,98.7573,98.7573,7700.0
2013-09-20 13:05:00,135.24,135.24,135.11,135.13,5600.0,98.7646,98.7646,98.6696,98.6842,5600.0
2013-09-20 13:10:00,135.18,135.18,135.05,135.11,6500.0,98.7208,98.7208,98.6258,98.6696,6500.0
2013-09-20 13:15:00,135.11,135.11,134.9,135.0,14200.0,98.6696,98.6696,98.5163,98.5893,14200.0
2013-09-20 13:20:00,134.99,135.03,134.82,134.84,11200.0,98.582,98.6112,98.4579,98.4725,11200.0
2013-09-20 13:25:00,134.85,135.02,134.84,135.01,7400.0,98.4798,98.6039,98.4725,98.5966,7400.0
2013-09-20 13:30:00,135.03,135.16,135.03,135.13,7100.0,98.6112,98.7062,98.6112,98.6842,7100.0
2013-09-20 13:35:00,135.13,135.13,134.95,134.95,8300.0,98.6842,98.6842,98.5528,98.5528,8300.0
2013-09-20 13:40:00,134.95,134.95,134.81,134.94,4700.0,98.5528,98.5528,98.4506,98.5455,4700.0
2013-09-20 13:45:00,134.93,134.93,134.79,134.81,4000.0,98.5382,98.5382,98.4359,98.4506,4000.0
2013-09-20 13:50:00,134.84,134.85,134.76,134.79,7800.0,98.4725,98.4798,98.414,98.4359,7800.0
2013-09-20 13:55:00,134.76,134.84,134.67,134.67,8900.0,98.414,98.4725,98.3483,98.3483,8900.0
2013-09-20 14:00:00,134.68,134.72,134.57,134.69,11400.0,98.3556,98.3848,98.2753,98.3629,11400.0
2013-09-20 14:05:00,134.68,134.74,134.65,134.7,7800.0,98.3556,98.3994,98.3337,98.3702,7800.0
2013-09-20 14:10:00,134.71,134.81,134.71,134.77,7300.0,98.3775,98.4506,98.3775,98.4213,7300.0
2013-09-20 14:15:00,134.77,134.8,134.75,134.76,6700.0,98.4213,98.4432,98.4067,98.414,6700.0
2013-09-20 14:20:00,134.78,134.91,134.75,134.91,5300.0,98.4286,98.5236,98.4067,98.5236,5300.0
2013-09-20 14:25:00,134.92,134.98,134.92,134.92,8700.0,98.5309,98.5747,98.5309,98.5309,8700.0
2013-09-20 14:30:00,134.93,135.0,134.89,134.89,9200.0,98.5382,98.5893,98.509,98.509,9200.0
2013-09-20 14:35:00,134.89,134.89,134.71,134.75,7800.0,98.509,98.509,98.3775,98.4067,7800.0
2013-09-20 14:40:00,134.74,134.83,134.68,134.71,9300.0,98.3994,98.4652,98.3556,98.3775,9300.0
2013-09-20 14:45:00,134.71,134.93,134.7,134.84,5000.0,98.3775,98.5382,98.3702,98.4725,5000.0
2013-09-20 14:50:00,134.85,134.87,134.78,134.78,7300.0,98.4798,98.4944,98.4286,98.4286,7300.0
2013-09-20 14:55:00,134.8,134.89,134.73,134.89,11900.0,98.4432,98.509,98.3921,98.509,11900.0
2013-09-20 15:00:00,134.86,135.01,134.86,134.93,9100.0,98.4871,98.5966,98.4871,98.5382,9100.0
2013-09-20 15:05:00,134.95,135.0,134.89,134.93,6100.0,98.5528,98.5893,98.509,98.5382,6100.0
2013-09-20 15:10:00,134.93,134.95,134.85,134.89,11800.0,98.5382,98.5528,98.4798,98.509,11800.0
2013-09-20 15:15:00,134.91,134.98,134.9,134.97,14000.0,98.5236,98.5747,98.5163,98.5674,14000.0
2013-09-20 15:20:00,134.98,135.02,134.86,134.88,13500.0,98.5747,98.6039,98.4871,98.5017,13500.0
2013-09-20 15:25:00,134.92,134.93,134.78,134.78,15700.0,98.5309,98.5382,98.4286,98.4286,15700.0
2013-09-20 15:30:00,134.77,134.77,134.42,134.42,45800.0,98.4213,98.4213,98.1657,98.1657,45800.0
2013-09-20 15:35:00,134.42,134.52,134.36,134.47,47800.0,98.1657,98.2388,98.1219,98.2023,47800.0
2013-09-20 15:40:00,134.47,134.53,134.38,134.51,36200.0,98.2023,98.2461,98.1365,98.2315,36200.0
2013-09-20 15:45:00,134.53,134.58,134.28,134.44,43900.0,98.2461,98.2826,98.0635,98.1803,43900.0
2013-09-20 15:50:00,134.42,134.52,134.35,134.45,45900.0,98.1657,98.2388,98.1146,98.1876,45900.0
2013-09-20 15:55:00,134.44,134.62,134.38,134.49,106300.0,98.1803,98.3118,98.1365,98.2169,106300.0
2013-09-23 09:30:00,134.52,134.55,134.0,134.01,25600.0,98.2388,98.2607,97.859,97.8663,25600.0
2013-09-23 09:35:00,134.0,134.16,133.57,134.01,12300.0,97.859,97.9759,97.545,97.8663,12300.0
2013-09-23 09:40:00,133.99,133.99,133.69,133.81,16600.0,97.8517,97.8517,97.6326,97.7203,16600.0
2013-09-23 09:45:00,133.81,133.9,133.58,133.66,12600.0,97.7203,97.786,97.5523,97.6107,12600.0
2013-09-23 09:50:00,133.55,133.82,133.45,133.59,14100.0,97.5304,97.7276,97.4574,97.5596,14100.0
2013-09-23 09:55:00,133.64,133.82,133.51,133.59,12500.0,97.5961,97.7276,97.5012,97.5596,12500.0
2013-09-23 10:00:00,133.76,133.87,133.64,133.78,12400.0,97.6837,97.7641,97.5961,97.6984,12400.0
2013-09-23 10:05:00,133.8,133.93,133.71,133.78,17000.0,97.713,97.8079,97.6472,97.6984,17000.0
2013-09-23 10:10:00,133.76,133.77,133.61,133.77,11300.0,97.6837,97.6911,97.5742,97.6911,11300.0
2013-09-23 10:15:00,133.74,133.88,133.68,133.88,10600.0,97.6691,97.7714,97.6253,97.7714,10600.0
2013-09-23 10:20:00,133.83,133.84,133.64,133.7,7900.0,97.7349,97.7422,97.5961,97.6399,7900.0
2013-09-23 10:25:00,133.75,133.77,133.55,133.59,23700.0,97.6764,97.6911,97.5304,97.5596,23700.0
2013-09-23 10:30:00,133.6,133.91,133.41,133.75,20300.0,97.5669,97.7933,97.4281,97.6764,20300.0
2013-09-23 10:35:00,133.71,133.81,133.65,133.74,4100.0,97.6472,97.7203,97.6034,97.6691,4100.0
2013-09-23 10:40:00,133.74,133.89,133.59,133.72,9500.0,97.6691,97.7787,97.5596,97.6545,9500.0
2013-09-23 10:45:00,133.76,133.84,133.59,133.74,9900.0,97.6837,97.7422,97.5596,97.6691,9900.0
2013-09-23 10:50:00,133.69,133.69,133.55,133.67,12200.0,97.6326,97.6326,97.5304,97.618,12200.0
2013-09-23 10:55:00,133.67,133.74,133.28,133.3,17700.0,97.618,97.6691,97.3332,97.3478,17700.0
2013-09-23 11:00:00,133.4,133.52,133.23,133.3,13000.0,97.4208,97.5085,97.2967,97.3478,13000.0
2013-09-23 11:05:00,133.3,133.41,133.05,133.13,27000.0,97.3478,97.4281,97.1652,97.2237,27000.0
2013-09-23 11:10:00,133.17,133.26,133.01,133.16,11700.0,97.2529,97.3186,97.136,97.2456,11700.0
2013-09-23 11:15:00,133.21,133.25,133.09,133.14,14400.0,97.2821,97.3113,97.1945,97.231,14400.0
2013-09-23 11:20:00,133.15,133.18,133.0,133.0,5400.0,97.2383,97.2602,97.1287,97.1287,5400.0
2013-09-23 11:25:00,133.02,133.14,132.89,133.12,24000.0,97.1433,97.231,97.0484,97.2164,24000.0
2013-09-23 11:30:00,133.17,133.23,133.08,133.18,5200.0,97.2529,97.2967,97.1871,97.2602,5200.0
2013-09-23 11:35:00,133.21,133.51,133.06,133.51,25000.0,97.2821,97.5012,97.1725,97.5012,25000.0
2013-09-23 11:40:00,133.51,133.66,133.5,133.53,5900.0,97.5012,97.6107,97.4939,97.5158,5900.0
2013-09-23 11:45:00,133.5,133.55,133.36,133.46,19700.0,97.4939,97.5304,97.3916,97.4647,19700.0
2013-09-23 11:50:00,133.43,133.6,133.29,133.51,15400.0,97.4428,97.5669,97.3405,97.5012,15400.0
2013-09-23 11:55:00,133.53,133.62,133.42,133.44,6600.0,97.5158,97.5815,97.4354,97.4501,6600.0
2013-09-23 12:00:00,133.42,133.53,133.4,133.47,4000.0,97.4354,97.5158,97.4208,97.472,4000.0
2013-09-23 12:05:00,133.41,133.52,133.41,133.51,4800.0,97.4281,97.5085,97.4281,97.5012,4800.0
2013-09-23 12:10:00,133.5,133.55,133.35,133.43,11500.0,97.4939,97.5304,97.3843,97.4428,11500.0
2013-09-23 12:15:00,133.43,133.52,133.37,133.44,7900.0,97.4428,97.5085,97.3989,97.4501,7900.0
2013-09-23 12:20:00,133.4,133.55,133.4,133.5,4300.0,97.4208,97.5304,97.4208,97.4939,4300.0
2013-09-23 12:25:00,133.54,133.54,133.39,133.49,6300.0,97.5231,97.5231,97.4135,97.4866,6300.0
2013-09-23 12:30:00,133.49,133.53,133.37,133.41,5400.0,97.4866,97.5158,97.3989,97.4281,5400.0
2013-09-23 12:35:00,133.41,133.45,133.38,133.42,3700.0,97.4281,97.4574,97.4062,97.4354,3700.0
2013-09-23 12:40:00,133.4,133.43,133.3,133.35,10100.0,97.4208,97.4428,97.3478,97.3843,10100.0
2013-09-23 12:45:00,133.34,133.45,133.34,133.42,12600.0,97.377,97.4574,97.377,97.4354,12600.0
2013-09-23 12:50:00,133.44,133.64,133.44,133.62,8100.0,97.4501,97.5961,97.4501,97.5815,8100.0
2013-09-23 12:55:00,133.65,133.88,133.65,133.88,7700.0,97.6034,97.7714,97.6034,97.7714,7700.0
2013-09-23 13:00:00,133.84,133.87,133.8,133.82,7100.0,97.7422,97.7641,97.713,97.7276,7100.0
2013-09-23 13:05:00,133.83,133.94,133.83,133.9,8800.0,97.7349,97.8152,97.7349,97.786,8800.0
2013-09-23 13:10:00,133.94,133.94,133.53,133.53,7800.0,97.8152,97.8152,97.5158,97.5158,7800.0
2013-09-23 13:15:00,133.53,133.59,133.53,133.58,3300.0,97.5158,97.5596,97.5158,97.5523,3300.0
2013-09-23 13:20:00,133.61,133.61,133.51,133.51,3300.0,97.5742,97.5742,97.5012,97.5012,3300.0
2013-09-23 13:25:00,133.55,133.73,133.54,133.71,2800.0,97.5304,97.6618,97.5231,97.6472,2800.0
2013-09-23 13:30:00,133.74,133.75,133.64,133.73,5700.0,97.6691,97.6764,97.5961,97.6618,5700.0
2013-09-23 13:35:00,133.74,133.76,133.61,133.68,4700.0,97.6691,97.6837,97.5742,97.6253,4700.0
2013-09-23 13:40:00,133.7,133.72,133.59,133.65,10700.0,97.6399,97.6545,97.5596,97.6034,10700.0
2013-09-23 13:45:00,133.61,133.71,133.6,133.71,2700.0,97.5742,97.6472,97.5669,97.6472,2700.0
2013-09-23 13:50:00,133.73,133.95,133.73,133.88,6000.0,97.6618,97.8225,97.6618,97.7714,6000.0
2013-09-23 13:55:00,133.88,133.93,133.88,133.91,3500.0,97.7714,97.8079,97.7714,97.7933,3500.0
2013-09-23 14:00:00,133.93,134.05,133.93,134.0,8400.0,97.8079,97.8955,97.8079,97.859,8400.0
2013-09-23 14:05:00,134.0,134.01,133.97,133.98,5600.0,97.859,97.8663,97.8371,97.8444,5600.0
2013-09-23 14:10:00,134.0,134.06,133.98,134.03,5700.0,97.859,97.9028,97.8444,97.8809,5700.0
2013-09-23 14:15:00,134.03,134.13,133.98,134.13,9500.0,97.8809,97.954,97.8444,97.954,9500.0
2013-09-23 14:20:00,134.13,134.17,134.01,134.07,8500.0,97.954,97.9832,97.8663,97.9101,8500.0
2013-09-23 14:25:00,134.03,134.06,133.88,133.89,10100.0,97.8809,97.9028,97.7714,97.7787,10100.0
2013-09-23 14:30:00,133.85,133.86,133.78,133.79,6000.0,97.7495,97.7568,97.6984,97.7057,6000.0
2013-09-23 14:35:00,133.82,133.82,133.67,133.68,6100.0,97.7276,97.7276,97.618,97.6253,6100.0
2013-09-23 14:40:00,133.68,133.7,133.63,133.63,6500.0,97.6253,97.6399,97.5888,97.5888,6500.0
2013-09-23 14:45:00,133.62,133.64,133.59,133.59,6500.0,97.5815,97.5961,97.5596,97.5596,6500.0
2013-09-23 14:50:00,133.59,133.81,133.58,133.79,7700.0,97.5596,97.7203,97.5523,97.7057,7700.0
2013-09-23 14:55:00,133.79,133.79,133.65,133.66,6900.0,97.7057,97.7057,97.6034,97.6107,6900.0
2013-09-23 15:00:00,133.67,133.67,133.52,133.63,6600.0,97.618,97.618,97.5085,97.5888,6600.0
2013-09-23 15:05:00,133.66,133.67,133.58,133.61,5400.0,97.6107,97.618,97.5523,97.5742,5400.0
2013-09-23 15:10:00,133.63,133.68,133.49,133.52,6400.0,97.5888,97.6253,97.4866,97.5085,6400.0
2013-09-23 15:15:00,133.47,133.58,133.46,133.51,9900.0,97.472,97.5523,97.4647,97.5012,9900.0
2013-09-23 15:20:00,133.53,133.53,133.38,133.47,11500.0,97.5158,97.5158,97.4062,97.472,11500.0
2013-09-23 15:25:00,133.46,133.47,133.33,133.41,10300.0,97.4647,97.472,97.3697,97.4281,10300.0
2013-09-23 15:30:00,133.42,133.52,133.42,133.52,15800.0,97.4354,97.5085,97.4354,97.5085,15800.0
2013-09-23 15:35:00,133.52,133.76,133.51,133.74,19800.0,97.5085,97.6837,97.5012,97.6691,19800.0
2013-09-23 15:40:00,133.77,133.9,133.71,133.85,18600.0,97.6911,97.786,97.6472,97.7495,18600.0
2013-09-23 15:45:00,133.84,133.9,133.77,133.81,24900.0,97.7422,97.786,97.6911,97.7203,24900.0
2013-09-23 15:50:00,133.8,133.83,133.75,133.81,21200.0,97.713,97.7349,97.6764,97.7203,21200.0
2013-09-23 15:55:00,133.81,133.82,133.57,133.63,30600.0,97.7203,97.7276,97.545,97.5888,30600.0
2013-09-24 09:30:00,132.95,133.21,132.87,133.2,69700.0,97.0922,97.2821,97.0338,97.2748,69700.0
2013-09-24 09:35:00,133.21,133.49,133.18,133.32,20400.0,97.2821,97.4866,97.2602,97.3624,20400.0
2013-09-24 09:40:00,133.43,133.46,133.18,133.2,12200.0,97.4428,97.4647,97.2602,97.2748,12200.0
2013-09-24 09:45:00,133.2,133.73,133.2,133.7,16100.0,97.2748,97.6618,97.2748,97.6399,16100.0
2013-09-24 09:50:00,133.69,133.71,133.3,133.31,16800.0,97.6326,97.6472,97.3478,97.3551,16800.0
2013-09-24 09:55:00,133.31,133.39,133.0,133.0,26300.0,97.3551,97.4135,97.1287,97.1287,26300.0
2013-09-24 10:00:00,133.0,133.15,132.76,132.93,24000.0,97.1287,97.2383,96.9535,97.0776,24000.0
2013-09-24 10:05:00,132.94,133.08,132.75,132.84,18800.0,97.0849,97.1871,96.9462,97.0119,18800.0
2013-09-24 10:10:00,132.77,133.08,132.75,132.86,12000.0,96.9608,97.1871,96.9462,97.0265,12000.0
2013-09-24 10:15:00,132.81,132.87,132.62,132.86,18400.0,96.99,97.0338,96.8512,97.0265,18400.0
2013-09-24 10:20:00,132.79,132.99,132.76,132.87,8600.0,96.9754,97.1214,96.9535,97.0338,8600.0
2013-09-24 10:25:00,132.81,133.09,132.64,133.04,8600.0,96.99,97.1945,96.8658,97.1579,8600.0
2013-09-24 10:30:00,133.14,133.15,132.98,133.13,14600.0,97.231,97.2383,97.1141,97.2237,14600.0
2013-09-24 10:35:00,133.21,133.37,133.04,133.11,27800.0,97.2821,97.3989,97.1579,97.2091,27800.0
2013-09-24 10:40:00,133.11,133.29,133.01,133.24,18300.0,97.2091,97.3405,97.136,97.304,18300.0
2013-09-24 10:45:00,133.29,133.34,133.01,133.07,34700.0,97.3405,97.377,97.136,97.1798,34700.0
2013-09-24 10:50:00,133.09,133.22,133.07,133.08,53700.0,97.1945,97.2894,97.1798,97.1871,53700.0
2013-09-24 10:55:00,133.1,133.11,133.04,133.06,16500.0,97.2018,97.2091,97.1579,97.1725,16500.0
2013-09-24 11:00:00,133.07,133.27,133.07,133.26,10500.0,97.1798,97.3259,97.1798,97.3186,10500.0
2013-09-24 11:05:00,133.31,133.36,133.26,133.36,16800.0,97.3551,97.3916,97.3186,97.3916,16800.0
2013-09-24 11:10:00,133.36,133.71,133.0,133.67,45000.0,97.3916,97.6472,97.1287,97.618,45000.0
2013-09-24 11:15:00,133.7,134.04,133.7,134.03,29500.0,97.6399,97.8882,97.6399,97.8809,29500.0
2013-09-24 11:20:00,134.04,134.04,133.81,133.93,18000.0,97.8882,97.8882,97.7203,97.8079,18000.0
2013-09-24 11:25:00,133.91,133.99,133.85,133.92,11200.0,97.7933,97.8517,97.7495,97.8006,11200.0
2013-09-24 11:30:00,133.95,134.14,133.94,134.07,10000.0,97.8225,97.9613,97.8152,97.9101,10000.0
2013-09-24 11:35:00,134.07,134.07,133.75,133.84,5400.0,97.9101,97.9101,97.6764,97.7422,5400.0
2013-09-24 11:40:00,133.85,134.0,133.85,134.0,3500.0,97.7495,97.859,97.7495,97.859,3500.0
2013-09-24 11:45:00,133.97,134.15,133.97,134.09,11100.0,97.8371,97.9686,97.8371,97.9247,11100.0
2013-09-24 11:50:00,134.08,134.12,133.83,133.92,10500.0,97.9174,97.9467,97.7349,97.8006,10500.0
2013-09-24 11:55:00,134.01,134.19,133.94,134.16,4600.0,97.8663,97.9978,97.8152,97.9759,4600.0
2013-09-24 12:00:00,134.18,134.2,133.94,133.97,4800.0,97.9905,98.0051,97.8152,97.8371,4800.0
2013-09-24 12:05:00,133.97,134.13,133.97,134.08,5000.0,97.8371,97.954,97.8371,97.9174,5000.0
2013-09-24 12:10:00,134.13,134.15,134.08,134.1,5800.0,97.954,97.9686,97.9174,97.932,5800.0
2013-09-24 12:15:00,134.11,134.38,134.08,134.34,15600.0,97.9393,98.1365,97.9174,98.1073,15600.0
2013-09-24 12:20:00,134.31,134.31,134.17,134.3,5000.0,98.0854,98.0854,97.9832,98.0781,5000.0
2013-09-24 12:25:00,134.31,134.54,134.28,134.52,18000.0,98.0854,98.2534,98.0635,98.2388,18000.0
2013-09-24 12:30:00,134.54,134.54,134.39,134.42,4200.0,98.2534,98.2534,98.1438,98.1657,4200.0
2013-09-24 12:35:00,134.46,134.66,134.4,134.56,18000.0,98.195,98.341,98.1511,98.268,18000.0
2013-09-24 12:40:00,134.57,134.77,134.5,134.77,4100.0,98.2753,98.4213,98.2242,98.4213,4100.0
2013-09-24 12:45:00,134.77,134.82,134.7,134.74,2200.0,98.4213,98.4579,98.3702,98.3994,2200.0
2013-09-24 12:50:00,134.66,134.7,134.43,134.44,3500.0,98.341,98.3702,98.173,98.1803,3500.0
2013-09-24 12:55:00,134.45,134.53,134.44,134.48,4900.0,98.1876,98.2461,98.1803,98.2096,4900.0
2013-09-24 13:00:00,134.49,134.66,134.49,134.56,9200.0,98.2169,98.341,98.2169,98.268,9200.0
2013-09-24 13:05:00,134.55,134.67,134.54,134.64,4700.0,98.2607,98.3483,98.2534,98.3264,4700.0
2013-09-24 13:10:00,134.62,134.73,134.62,134.66,7200.0,98.3118,98.3921,98.3118,98.341,7200.0
2013-09-24 13:15:00,134.66,134.75,134.61,134.61,6400.0,98.341,98.4067,98.3045,98.3045,6400.0
2013-09-24 13:20:00,134.6,134.62,134.43,134.45,12800.0,98.2972,98.3118,98.173,98.1876,12800.0
2013-09-24 13:25:00,134.45,134.61,134.44,134.56,11400.0,98.1876,98.3045,98.1803,98.268,11400.0
2013-09-24 13:30:00,134.59,134.59,134.52,134.52,10000.0,98.2899,98.2899,98.2388,98.2388,10000.0
2013-09-24 13:35:00,134.52,134.56,134.49,134.53,6600.0,98.2388,98.268,98.2169,98.2461,6600.0
2013-09-24 13:40:00,134.56,134.65,134.56,134.64,11000.0,98.268,98.3337,98.268,98.3264,11000.0
2013-09-24 13:45:00,134.64,134.82,134.61,134.73,27900.0,98.3264,98.4579,98.3045,98.3921,27900.0
2013-09-24 13:50:00,134.72,134.82,134.64,134.82,15500.0,98.3848,98.4579,98.3264,98.4579,15500.0
2013-09-24 13:55:00,134.81,134.81,134.72,134.77,10500.0,98.4506,98.4506,98.3848,98.4213,10500.0
2013-09-24 14:00:00,134.74,134.83,134.69,134.82,10100.0,98.3994,98.4652,98.3629,98.4579,10100.0
2013-09-24 14:05:00,134.79,134.89,134.75,134.89,12100.0,98.4359,98.509,98.4067,98.509,12100.0
2013-09-24 14:10:00,134.88,134.89,134.79,134.84,8000.0,98.5017,98.509,98.4359,98.4725,8000.0
2013-09-24 14:15:00,134.8,135.0,134.71,134.98,28100.0,98.4432,98.5893,98.3775,98.5747,28100.0
2013-09-24 14:20:00,135.0,135.19,134.99,135.18,21700.0,98.5893,98.7281,98.582,98.7208,21700.0
2013-09-24 14:25:00,135.16,135.16,134.89,134.9,20400.0,98.7062,98.7062,98.509,98.5163,20400.0
2013-09-24 14:30:00,134.94,134.95,134.83,134.9,12600.0,98.5455,98.5528,98.4652,98.5163,12600.0
2013-09-24 14:35:00,134.89,134.91,134.82,134.82,6400.0,98.509,98.5236,98.4579,98.4579,6400.0
2013-09-24 14:40:00,134.82,134.83,134.74,134.82,6300.0,98.4579,98.4652,98.3994,98.4579,6300.0
2013-09-24 14:45:00,134.83,134.85,134.68,134.68,11500.0,98.4652,98.4798,98.3556,98.3556,11500.0
2013-09-24 14:50:00,134.69,134.69,134.51,134.62,14000.0,98.3629,98.3629,98.2315,98.3118,14000.0
2013-09-24 14:55:00,134.66,134.71,134.65,134.69,8600.0,98.341,98.3775,98.3337,98.3629,8600.0
2013-09-24 15:00:00,134.69,134.69,134.55,134.55,21900.0,98.3629,98.3629,98.2607,98.2607,21900.0
2013-09-24 15:05:00,134.55,134.55,134.41,134.41,14000.0,98.2607,98.2607,98.1584,98.1584,14000.0
2013-09-24 15:10:00,134.41,134.45,134.37,134.44,17100.0,98.1584,98.1876,98.1292,98.1803,17100.0
2013-09-24 15:15:00,134.44,134.55,134.44,134.47,21200.0,98.1803,98.2607,98.1803,98.2023,21200.0
2013-09-24 15:20:00,134.47,134.56,134.39,134.53,13300.0,98.2023,98.268,98.1438,98.2461,13300.0
2013-09-24 15:25:00,134.53,134.56,134.39,134.42,16100.0,98.2461,98.268,98.1438,98.1657,16100.0
2013-09-24 15:30:00,134.4,134.44,134.28,134.42,17400.0,98.1511,98.1803,98.0635,98.1657,17400.0
2013-09-24 15:35:00,134.42,134.42,134.25,134.29,16600.0,98.1657,98.1657,98.0416,98.0708,16600.0
2013-09-24 15:40:00,134.26,134.39,134.23,134.35,13900.0,98.0489,98.1438,98.027,98.1146,13900.0
2013-09-24 15:45:00,134.32,134.33,134.09,134.11,25100.0,98.0927,98.1,97.9247,97.9393,25100.0
2013-09-24 15:50:00,134.09,134.13,133.96,134.0,39900.0,97.9247,97.954,97.8298,97.859,39900.0
2013-09-24 15:55:00,134.0,134.0,133.81,133.93,61800.0,97.859,97.859,97.7203,97.8079,61800.0
2013-09-25 09:30:00,133.92,133.92,133.17,133.18,35000.0,97.8006,97.8006,97.2529,97.2602,35000.0
2013-09-25 09:35:00,133.18,133.4,133.18,133.4,5500.0,97.2602,97.4208,97.2602,97.4208,5500.0
2013-09-25 09:40:00,133.28,133.5,133.09,133.16,18900.0,97.3332,97.4939,97.1945,97.2456,18900.0
2013-09-25 09:45:00,133.16,133.2,132.75,132.81,18200.0,97.2456,97.2748,96.9462,96.99,18200.0
2013-09-25 09:50:00,132.92,132.99,132.46,132.83,14500.0,97.0703,97.1214,96.7344,97.0046,14500.0
2013-09-25 09:55:00,132.91,133.0,132.81,133.0,8100.0,97.063,97.1287,96.99,97.1287,8100.0
2013-09-25 10:00:00,133.05,133.5,132.82,133.29,16000.0,97.1652,97.4939,96.9973,97.3405,16000.0
2013-09-25 10:05:00,133.29,133.41,132.96,133.0,12900.0,97.3405,97.4281,97.0995,97.1287,12900.0
2013-09-25 10:10:00,132.97,133.06,132.79,132.99,8900.0,97.1068,97.1725,96.9754,97.1214,8900.0
2013-09-25 10:15:00,133.1,133.22,132.95,133.03,16000.0,97.2018,97.2894,97.0922,97.1506,16000.0
2013-09-25 10:20:00,133.0,133.19,132.99,133.15,10900.0,97.1287,97.2675,97.1214,97.2383,10900.0
2013-09-25 10:25:00,133.15,133.47,133.05,133.4,11300.0,97.2383,97.472,97.1652,97.4208,11300.0
2013-09-25 10:30:00,133.4,133.76,133.37,133.76,16400.0,97.4208,97.6837,97.3989,97.6837,16400.0
2013-09-25 10:35:00,133.76,133.92,133.48,133.71,63400.0,97.6837,97.8006,97.4793,97.6472,63400.0
2013-09-25 10:40:00,133.68,133.82,133.56,133.56,22800.0,97.6253,97.7276,97.5377,97.5377,22800.0
2013-09-25 10:45:00,133.56,133.69,133.49,133.69,17900.0,97.5377,97.6326,97.4866,97.6326,17900.0
2013-09-25 10:50:00,133.66,133.79,133.59,133.69,13300.0,97.6107,97.7057,97.5596,97.6326,13300.0
2013-09-25 10:55:00,133.69,133.78,133.53,133.61,19500.0,97.6326,97.6984,97.5158,97.5742,19500.0
2013-09-25 11:00:00,133.61,133.77,133.43,133.52,10700.0,97.5742,97.6911,97.4428,97.5085,10700.0
2013-09-25 11:05:00,133.5,133.61,133.5,133.6,14500.0,97.4939,97.5742,97.4939,97.5669,14500.0
2013-09-25 11:10:00,133.61,133.75,133.56,133.75,8500.0,97.5742,97.6764,97.5377,97.6764,8500.0
2013-09-25 11:15:00,133.78,133.93,133.72,133.89,14300.0,97.6984,97.8079,97.6545,97.7787,14300.0
2013-09-25 11:20:00,133.87,134.17,133.87,134.17,13300.0,97.7641,97.9832,97.7641,97.9832,13300.0
2013-09-25 11:25:00,134.19,134.36,134.17,134.34,9000.0,97.9978,98.1219,97.9832,98.1073,9000.0
2013-09-25 11:30:00,134.36,134.39,134.26,134.31,3800.0,98.1219,98.1438,98.0489,98.0854,3800.0
2013-09-25 11:35:00,134.3,134.42,134.26,134.3,7600.0,98.0781,98.1657,98.0489,98.0781,7600.0
2013-09-25 11:40:00,134.28,134.28,134.13,134.18,4600.0,98.0635,98.0635,97.954,97.9905,4600.0
2013-09-25 11:45:00,134.26,134.42,134.26,134.42,3300.0,98.0489,98.1657,98.0489,98.1657,3300.0
2013-09-25 11:50:00,134.43,134.58,134.43,134.58,3100.0,98.173,98.2826,98.173,98.2826,3100.0
2013-09-25 11:55:00,134.57,134.59,134.47,134.54,7600.0,98.2753,98.2899,98.2023,98.2534,7600.0
2013-09-25 12:00:00,134.55,134.56,134.39,134.47,9100.0,98.2607,98.268,98.1438,98.2023,9100.0
2013-09-25 12:05:00,134.5,134.6,134.49,134.53,3500.0,98.2242,98.2972,98.2169,98.2461,3500.0
2013-09-25 12:10:00,134.49,134.58,134.49,134.58,8700.0,98.2169,98.2826,98.2169,98.2826,8700.0
2013-09-25 12:15:00,134.59,134.7,134.49,134.54,11400.0,98.2899,98.3702,98.2169,98.2534,11400.0
2013-09-25 12:20:00,134.55,134.62,134.25,134.31,14400.0,98.2607,98.3118,98.0416,98.0854,14400.0
2013-09-25 12:25:00,134.3,134.51,134.17,134.5,6600.0,98.0781,98.2315,97.9832,98.2242,6600.0
2013-09-25 12:30:00,134.46,134.49,134.37,134.43,5900.0,98.195,98.2169,98.1292,98.173,5900.0
2013-09-25 12:35:00,134.38,134.56,134.38,134.52,3000.0,98.1365,98.268,98.1365,98.2388,3000.0
2013-09-25 12:40:00,134.51,134.53,134.36,134.44,5700.0,98.2315,98.2461,98.1219,98.1803,5700.0
2013-09-25 12:45:00,134.4,134.58,134.38,134.54,3700.0,98.1511,98.2826,98.1365,98.2534,3700.0
2013-09-25 12:50:00,134.54,134.59,134.45,134.45,7000.0,98.2534,98.2899,98.1876,98.1876,7000.0
2013-09-25 12:55:00,134.46,134.59,134.44,134.52,4100.0,98.195,98.2899,98.1803,98.2388,4100.0
2013-09-25 13:00:00,134.58,134.68,134.58,134.6,5100.0,98.2826,98.3556,98.2826,98.2972,5100.0
2013-09-25 13:05:00,134.57,134.67,134.56,134.64,5000.0,98.2753,98.3483,98.268,98.3264,5000.0
2013-09-25 13:10:00,134.62,134.69,134.6,134.6,6100.0,98.3118,98.3629,98.2972,98.2972,6100.0
2013-09-25 13:15:00,134.62,134.71,134.49,134.54,6100.0,98.3118,98.3775,98.2169,98.2534,6100.0
2013-09-25 13:20:00,134.59,134.61,134.52,134.57,1700.0,98.2899,98.3045,98.2388,98.2753,1700.0
2013-09-25 13:25:00,134.52,134.55,134.35,134.46,4000.0,98.2388,98.2607,98.1146,98.195,4000.0
2013-09-25 13:30:00,134.4,134.46,134.21,134.43,33400.0,98.1511,98.195,98.0124,98.173,33400.0
2013-09-25 13:35:00,134.42,134.5,134.19,134.19,6600.0,98.1657,98.2242,97.9978,97.9978,6600.0
2013-09-25 13:40:00,134.15,134.26,134.15,134.23,13900.0,97.9686,98.0489,97.9686,98.027,13900.0
2013-09-25 13:45:00,134.25,134.44,134.24,134.39,5600.0,98.0416,98.1803,98.0343,98.1438,5600.0
2013-09-25 13:50:00,134.4,134.46,134.27,134.38,31800.0,98.1511,98.195,98.0562,98.1365,31800.0
2013-09-25 13:55:00,134.4,134.54,134.4,134.45,7600.0,98.1511,98.2534,98.1511,98.1876,7600.0
2013-09-25 14:00:00,134.47,134.51,134.4,134.44,3900.0,98.2023,98.2315,98.1511,98.1803,3900.0
2013-09-25 14:05:00,134.48,134.52,134.2,134.2,11200.0,98.2096,98.2388,98.0051,98.0051,11200.0
2013-09-25 14:10:00,134.16,134.37,134.16,134.37,3200.0,97.9759,98.1292,97.9759,98.1292,3200.0
2013-09-25 14:15:00,134.32,134.4,134.22,134.26,5900.0,98.0927,98.1511,98.0197,98.0489,5900.0
2013-09-25 14:20:00,134.26,134.31,134.17,134.23,3000.0,98.0489,98.0854,97.9832,98.027,3000.0
2013-09-25 14:25:00,134.15,134.25,134.14,134.14,9100.0,97.9686,98.0416,97.9613,97.9613,9100.0
2013-09-25 14:30:00,134.13,134.14,134.04,134.05,4300.0,97.954,97.9613,97.8882,97.8955,4300.0
2013-09-25 14:35:00,134.09,134.09,133.88,133.98,6500.0,97.9247,97.9247,97.7714,97.8444,6500.0
2013-09-25 14:40:00,133.99,134.18,133.8,134.07,9400.0,97.8517,97.9905,97.713,97.9101,9400.0
2013-09-25 14:45:00,134.12,134.24,134.09,134.18,5600.0,97.9467,98.0343,97.9247,97.9905,5600.0
2013-09-25 14:50:00,134.19,134.33,134.14,134.26,12700.0,97.9978,98.1,97.9613,98.0489,12700.0
2013-09-25 14:55:00,134.29,134.29,134.07,134.07,2400.0,98.0708,98.0708,97.9101,97.9101,2400.0
2013-09-25 15:00:00,134.07,134.13,134.0,134.09,4900.0,97.9101,97.954,97.859,97.9247,4900.0
2013-09-25 15:05:00,134.13,134.13,134.0,134.09,4400.0,97.954,97.954,97.859,97.9247,4400.0
2013-09-25 15:10:00,134.08,134.3,134.08,134.28,10100.0,97.9174,98.0781,97.9174,98.0635,10100.0
2013-09-25 15:15:00,134.26,134.26,134.09,134.17,4200.0,98.0489,98.0489,97.9247,97.9832,4200.0
2013-09-25 15:20:00,134.19,134.19,133.95,133.96,12300.0,97.9978,97.9978,97.8225,97.8298,12300.0
2013-09-25 15:25:00,133.95,133.95,133.83,133.92,8000.0,97.8225,97.8225,97.7349,97.8006,8000.0
2013-09-25 15:30:00,133.9,133.97,133.82,133.94,4700.0,97.786,97.8371,97.7276,97.8152,4700.0
2013-09-25 15:35:00,133.96,134.0,133.9,133.95,8900.0,97.8298,97.859,97.786,97.8225,8900.0
2013-09-25 15:40:00,133.93,134.06,133.92,134.04,10200.0,97.8079,97.9028,97.8006,97.8882,10200.0
2013-09-25 15:45:00,134.0,134.05,133.91,133.96,10700.0,97.859,97.8955,97.7933,97.8298,10700.0
2013-09-25 15:50:00,133.95,133.98,133.78,133.85,23700.0,97.8225,97.8444,97.6984,97.7495,23700.0
2013-09-25 15:55:00,133.84,133.84,133.66,133.7,41300.0,97.7422,97.7422,97.6107,97.6399,41300.0
2013-09-26 09:30:00,134.26,134.48,133.72,133.95,90900.0,98.0489,98.2096,97.6545,97.8225,90900.0
2013-09-26 09:35:00,133.99,134.11,133.75,133.84,23500.0,97.8517,97.9393,97.6764,97.7422,23500.0
2013-09-26 09:40:00,133.92,134.01,133.53,133.56,8700.0,97.8006,97.8663,97.5158,97.5377,8700.0
2013-09-26 09:45:00,133.64,134.15,133.56,134.15,15500.0,97.5961,97.9686,97.5377,97.9686,15500.0
2013-09-26 09:50:00,134.19,134.52,134.19,134.32,9900.0,97.9978,98.2388,97.9978,98.0927,9900.0
2013-09-26 09:55:00,134.32,134.56,134.25,134.45,9400.0,98.0927,98.268,98.0416,98.1876,9400.0
2013-09-26 10:00:00,134.45,134.85,134.44,134.75,11500.0,98.1876,98.4798,98.1803,98.4067,11500.0
2013-09-26 10:05:00,134.84,135.0,134.77,135.0,22600.0,98.4725,98.5893,98.4213,98.5893,22600.0
2013-09-26 10:10:00,134.97,135.08,134.49,134.49,48900.0,98.5674,98.6477,98.2169,98.2169,48900.0
2013-09-26 10:15:00,134.44,134.81,134.44,134.61,16600.0,98.1803,98.4506,98.1803,98.3045,16600.0
2013-09-26 10:20:00,134.62,134.67,134.48,134.51,10500.0,98.3118,98.3483,98.2096,98.2315,10500.0
2013-09-26 10:25:00,134.48,134.64,134.48,134.57,4500.0,98.2096,98.3264,98.2096,98.2753,4500.0
2013-09-26 10:30:00,134.65,134.79,134.45,134.54,5900.0,98.3337,98.4359,98.1876,98.2534,5900.0
2013-09-26 10:35:00,134.53,134.53,134.4,134.52,4700.0,98.2461,98.2461,98.1511,98.2388,4700.0
2013-09-26 10:40:00,134.54,134.57,134.29,134.37,11300.0,98.2534,98.2753,98.0708,98.1292,11300.0
2013-09-26 10:45:00,134.34,134.34,133.99,134.24,18900.0,98.1073,98.1073,97.8517,98.0343,18900.0
2013-09-26 10:50:00,134.22,134.41,134.13,134.18,9800.0,98.0197,98.1584,97.954,97.9905,9800.0
2013-09-26 10:55:00,134.2,134.36,134.11,134.31,8500.0,98.0051,98.1219,97.9393,98.0854,8500.0
2013-09-26 11:00:00,134.31,134.31,134.07,134.16,13000.0,98.0854,98.0854,97.9101,97.9759,13000.0
2013-09-26 11:05:00,134.16,134.26,134.05,134.18,24000.0,97.9759,98.0489,97.8955,97.9905,24000.0
2013-09-26 11:10:00,134.14,134.3,134.05,134.2,17700.0,97.9613,98.0781,97.8955,98.0051,17700.0
2013-09-26 11:15:00,134.11,134.25,133.89,133.92,23200.0,97.9393,98.0416,97.7787,97.8006,23200.0
2013-09-26 11:20:00,133.95,134.26,133.95,134.26,11700.0,97.8225,98.0489,97.8225,98.0489,11700.0
2013-09-26 11:25:00,134.31,134.5,134.2,134.46,10400.0,98.0854,98.2242,98.0051,98.195,10400.0
2013-09-26 11:30:00,134.39,134.49,134.24,134.47,14500.0,98.1438,98.2169,98.0343,98.2023,14500.0
2013-09-26 11:35:00,134.51,134.52,134.21,134.21,7000.0,98.2315,98.2388,98.0124,98.0124,7000.0
2013-09-26 11:40:00,134.24,134.47,134.24,134.35,12900.0,98.0343,98.2023,98.0343,98.1146,12900.0
2013-09-26 11:45:00,134.38,134.44,134.24,134.24,5900.0,98.1365,98.1803,98.0343,98.0343,5900.0
2013-09-26 11:50:00,134.22,134.22,134.1,134.16,2000.0,98.0197,98.0197,97.932,97.9759,2000.0
2013-09-26 11:55:00,134.22,134.5,134.22,134.43,2800.0,98.0197,98.2242,98.0197,98.173,2800.0
2013-09-26 12:00:00,134.47,134.51,134.23,134.23,3100.0,98.2023,98.2315,98.027,98.027,3100.0
2013-09-26 12:05:00,134.23,134.28,134.12,134.13,2000.0,98.027,98.0635,97.9467,97.954,2000.0
2013-09-26 12:10:00,134.14,134.22,134.14,134.22,2000.0,97.9613,98.0197,97.9613,98.0197,2000.0
2013-09-26 12:15:00,134.24,134.24,134.02,134.06,5400.0,98.0343,98.0343,97.8736,97.9028,5400.0
2013-09-26 12:20:00,134.06,134.18,134.06,134.15,1800.0,97.9028,97.9905,97.9028,97.9686,1800.0
2013-09-26 12:25:00,134.16,134.25,134.13,134.22,4700.0,97.9759,98.0416,97.954,98.0197,4700.0
2013-09-26 12:30:00,134.19,134.41,134.19,134.41,3300.0,97.9978,98.1584,97.9978,98.1584,3300.0
2013-09-26 12:35:00,134.41,134.43,134.32,134.33,2100.0,98.1584,98.173,98.0927,98.1,2100.0
2013-09-26 12:40:00,134.33,134.49,134.33,134.43,4000.0,98.1,98.2169,98.1,98.173,4000.0
2013-09-26 12:45:00,134.41,134.41,134.28,134.32,2600.0,98.1584,98.1584,98.0635,98.0927,2600.0
2013-09-26 12:50:00,134.28,134.29,134.17,134.18,2700.0,98.0635,98.0708,97.9832,97.9905,2700.0
2013-09-26 12:55:00,134.18,134.26,134.18,134.23,3500.0,97.9905,98.0489,97.9905,98.027,3500.0
2013-09-26 13:00:00,134.27,134.39,134.27,134.3,3500.0,98.0562,98.1438,98.0562,98.0781,3500.0
2013-09-26 13:05:00,134.3,134.5,134.24,134.42,3800.0,98.0781,98.2242,98.0343,98.1657,3800.0
2013-09-26 13:10:00,134.41,134.64,134.4,134.64,1900.0,98.1584,98.3264,98.1511,98.3264,1900.0
2013-09-26 13:15:00,134.65,134.65,134.5,134.54,3000.0,98.3337,98.3337,98.2242,98.2534,3000.0
2013-09-26 13:20:00,134.57,134.57,134.48,134.48,1900.0,98.2753,98.2753,98.2096,98.2096,1900.0
2013-09-26 13:25:00,134.46,134.46,134.39,134.45,1000.0,98.195,98.195,98.1438,98.1876,1000.0
2013-09-26 13:30:00,134.52,134.58,134.35,134.35,6300.0,98.2388,98.2826,98.1146,98.1146,6300.0
2013-09-26 13:35:00,134.32,134.32,134.15,134.15,2700.0,98.0927,98.0927,97.9686,97.9686,2700.0
2013-09-26 13:40:00,134.21,134.3,134.14,134.14,4500.0,98.0124,98.0781,97.9613,97.9613,4500.0
2013-09-26 13:45:00,134.09,134.22,134.03,134.22,3900.0,97.9247,98.0197,97.8809,98.0197,3900.0
2013-09-26 13:50:00,134.16,134.24,134.12,134.23,4400.0,97.9759,98.0343,97.9467,98.027,4400.0
2013-09-26 13:55:00,134.24,134.26,134.12,134.12,2200.0,98.0343,98.0489,97.9467,97.9467,2200.0
2013-09-26 14:00:00,134.07,134.11,133.8,133.89,6100.0,97.9101,97.9393,97.713,97.7787,6100.0
2013-09-26 14:05:00,133.87,133.9,133.76,133.9,7600.0,97.7641,97.786,97.6837,97.786,7600.0
2013-09-26 14:10:00,133.95,134.06,133.83,133.97,9500.0,97.8225,97.9028,97.7349,97.8371,9500.0
2013-09-26 14:15:00,133.91,134.03,133.84,133.91,31600.0,97.7933,97.8809,97.7422,97.7933,31600.0
2013-09-26 14:20:00,133.92,134.0,133.74,133.89,14500.0,97.8006,97.859,97.6691,97.7787,14500.0
2013-09-26 14:25:00,133.88,134.05,133.88,134.02,3000.0,97.7714,97.8955,97.7714,97.8736,3000.0
2013-09-26 14:30:00,134.0,134.0,133.72,133.87,8400.0,97.859,97.859,97.6545,97.7641,8400.0
2013-09-26 14:35:00,133.85,133.88,133.73,133.81,6600.0,97.7495,97.7714,97.6618,97.7203,6600.0
2013-09-26 14:40:00,133.82,133.82,133.61,133.81,5500.0,97.7276,97.7276,97.5742,97.7203,5500.0
2013-09-26 14:45:00,133.81,133.82,133.63,133.66,7700.0,97.7203,97.7276,97.5888,97.6107,7700.0
2013-09-26 14:50:00,133.69,133.73,133.64,133.73,3300.0,97.6326,97.6618,97.5961,97.6618,3300.0
2013-09-26 14:55:00,133.79,133.79,133.71,133.71,6500.0,97.7057,97.7057,97.6472,97.6472,6500.0
2013-09-26 15:00:00,133.69,133.74,133.65,133.65,5300.0,97.6326,97.6691,97.6034,97.6034,5300.0
2013-09-26 15:05:00,133.67,133.85,133.6,133.77,5800.0,97.618,97.7495,97.5669,97.6911,5800.0
2013-09-26 15:10:00,133.74,133.75,133.54,133.58,23200.0,97.6691,97.6764,97.5231,97.5523,23200.0
2013-09-26 15:15:00,133.63,133.66,133.58,133.58,4600.0,97.5888,97.6107,97.5523,97.5523,4600.0
2013-09-26 15:20:00,133.57,133.78,133.56,133.64,16100.0,97.545,97.6984,97.5377,97.5961,16100.0
2013-09-26 15:25:00,133.66,133.73,133.56,133.61,12500.0,97.6107,97.6618,97.5377,97.5742,12500.0
2013-09-26 15:30:00,133.63,133.87,133.6,133.79,16400.0,97.5888,97.7641,97.5669,97.7057,16400.0
2013-09-26 15:35:00,133.79,133.98,133.76,133.88,11400.0,97.7057,97.8444,97.6837,97.7714,11400.0
2013-09-26 15:40:00,133.92,134.06,133.9,134.0,10600.0,97.8006,97.9028,97.786,97.859,10600.0
2013-09-26 15:45:00,133.99,134.02,133.89,133.91,13500.0,97.8517,97.8736,97.7787,97.7933,13500.0
2013-09-26 15:50:00,133.93,133.95,133.87,133.89,13900.0,97.8079,97.8225,97.7641,97.7787,13900.0
2013-09-26 15:55:00,133.87,134.22,133.81,134.21,27900.0,97.7641,98.0197,97.7203,98.0124,27900.0
2013-09-27 09:30:00,132.98,132.98,132.6,132.74,26000.0,97.1141,97.1141,96.8366,96.9389,26000.0
2013-09-27 09:35:00,132.73,133.03,132.73,132.96,23400.0,96.9315,97.1506,96.9315,97.0995,23400.0
2013-09-27 09:40:00,132.9,133.44,132.82,133.33,5300.0,97.0557,97.4501,96.9973,97.3697,5300.0
2013-09-27 09:45:00,133.22,133.22,132.75,132.9,13800.0,97.2894,97.2894,96.9462,97.0557,13800.0
2013-09-27 09:50:00,132.84,132.96,132.65,132.79,10900.0,97.0119,97.0995,96.8731,96.9754,10900.0
2013-09-27 09:55:00,132.83,133.36,132.72,132.95,74700.0,97.0046,97.3916,96.9242,97.0922,74700.0
2013-09-27 10:00:00,132.83,132.93,132.67,132.76,9800.0,97.0046,97.0776,96.8877,96.9535,9800.0
2013-09-27 10:05:00,132.86,133.15,132.83,132.95,8400.0,97.0265,97.2383,97.0046,97.0922,8400.0
2013-09-27 10:10:00,132.91,133.04,132.8,132.99,47400.0,97.063,97.1579,96.9827,97.1214,47400.0
2013-09-27 10:15:00,133.02,133.27,132.98,133.03,9700.0,97.1433,97.3259,97.1141,97.1506,9700.0
2013-09-27 10:20:00,133.07,133.21,133.02,133.08,5200.0,97.1798,97.2821,97.1433,97.1871,5200.0
2013-09-27 10:25:00,133.0,133.31,133.0,133.31,2300.0,97.1287,97.3551,97.1287,97.3551,2300.0
2013-09-27 10:30:00,133.2,133.49,133.2,133.44,8100.0,97.2748,97.4866,97.2748,97.4501,8100.0
2013-09-27 10:35:00,133.48,133.72,133.48,133.68,7500.0,97.4793,97.6545,97.4793,97.6253,7500.0
2013-09-27 10:40:00,133.65,133.71,133.59,133.65,2000.0,97.6034,97.6472,97.5596,97.6034,2000.0
2013-09-27 10:45:00,133.62,133.7,133.41,133.42,9300.0,97.5815,97.6399,97.4281,97.4354,9300.0
2013-09-27 10:50:00,133.45,133.49,133.34,133.35,12600.0,97.4574,97.4866,97.377,97.3843,12600.0
2013-09-27 10:55:00,133.37,133.46,133.36,133.44,4800.0,97.3989,97.4647,97.3916,97.4501,4800.0
2013-09-27 11:00:00,133.44,133.68,133.44,133.47,3800.0,97.4501,97.6253,97.4501,97.472,3800.0
2013-09-27 11:05:00,133.5,133.5,133.21,133.29,5100.0,97.4939,97.4939,97.2821,97.3405,5100.0
2013-09-27 11:10:00,133.26,133.33,133.17,133.2,7800.0,97.3186,97.3697,97.2529,97.2748,7800.0
2013-09-27 11:15:00,133.24,133.32,133.12,133.24,3800.0,97.304,97.3624,97.2164,97.304,3800.0
2013-09-27 11:20:00,133.21,133.33,133.13,133.26,6400.0,97.2821,97.3697,97.2237,97.3186,6400.0
2013-09-27 11:25:00,133.26,133.38,133.18,133.38,5500.0,97.3186,97.4062,97.2602,97.4062,5500.0
2013-09-27 11:30:00,133.32,133.32,133.13,133.29,6800.0,97.3624,97.3624,97.2237,97.3405,6800.0
2013-09-27 11:35:00,133.32,133.67,133.32,133.39,5700.0,97.3624,97.618,97.3624,97.4135,5700.0
2013-09-27 11:40:00,133.34,133.45,133.31,133.34,2800.0,97.377,97.4574,97.3551,97.377,2800.0
2013-09-27 11:45:00,133.34,133.34,133.23,133.34,2400.0,97.377,97.377,97.2967,97.377,2400.0
2013-09-27 11:50:00,133.29,133.38,133.29,133.33,3500.0,97.3405,97.4062,97.3405,97.3697,3500.0
2013-09-27 11:55:00,133.3,133.41,133.24,133.32,7900.0,97.3478,97.4281,97.304,97.3624,7900.0
2013-09-27 12:00:00,133.28,133.43,133.21,133.41,9000.0,97.3332,97.4428,97.2821,97.4281,9000.0
2013-09-27 12:05:00,133.39,133.48,133.34,133.48,5700.0,97.4135,97.4793,97.377,97.4793,5700.0
2013-09-27 12:10:00,133.49,133.49,133.29,133.38,13800.0,97.4866,97.4866,97.3405,97.4062,13800.0
2013-09-27 12:15:00,133.35,133.46,133.31,133.43,3100.0,97.3843,97.4647,97.3551,97.4428,3100.0
2013-09-27 12:20:00,133.46,133.51,133.42,133.46,2700.0,97.4647,97.5012,97.4354,97.4647,2700.0
2013-09-27 12:25:00,133.4,133.41,133.24,133.29,3300.0,97.4208,97.4281,97.304,97.3405,3300.0
2013-09-27 12:30:00,133.28,133.39,133.25,133.36,5800.0,97.3332,97.4135,97.3113,97.3916,5800.0
2013-09-27 12:35:00,133.4,133.48,133.27,133.27,4400.0,97.4208,97.4793,97.3259,97.3259,4400.0
2013-09-27 12:40:00,133.28,133.37,133.28,133.29,2800.0,97.3332,97.3989,97.3332,97.3405,2800.0
2013-09-27 12:45:00,133.28,133.33,133.22,133.3,2000.0,97.3332,97.3697,97.2894,97.3478,2000.0
2013-09-27 12:50:00,133.23,133.63,133.23,133.42,19800.0,97.2967,97.5888,97.2967,97.4354,19800.0
2013-09-27 12:55:00,133.43,133.62,133.41,133.61,20000.0,97.4428,97.5815,97.4281,97.5742,20000.0
2013-09-27 13:00:00,133.6,133.65,133.55,133.56,8500.0,97.5669,97.6034,97.5304,97.5377,8500.0
2013-09-27 13:05:00,133.56,133.6,133.49,133.59,2900.0,97.5377,97.5669,97.4866,97.5596,2900.0
2013-09-27 13:10:00,133.58,133.64,133.54,133.58,9200.0,97.5523,97.5961,97.5231,97.5523,9200.0
2013-09-27 13:15:00,133.58,133.63,133.55,133.57,3200.0,97.5523,97.5888,97.5304,97.545,3200.0
2013-09-27 13:20:00,133.53,133.53,133.41,133.53,2500.0,97.5158,97.5158,97.4281,97.5158,2500.0
2013-09-27 13:25:00,133.49,133.55,133.48,133.55,3600.0,97.4866,97.5304,97.4793,97.5304,3600.0
2013-09-27 13:30:00,133.58,133.6,133.5,133.51,7700.0,97.5523,97.5669,97.4939,97.5012,7700.0
2013-09-27 13:35:00,133.51,133.57,133.47,133.56,5600.0,97.5012,97.545,97.472,97.5377,5600.0
2013-09-27 13:40:00,133.52,133.62,133.48,133.52,7200.0,97.5085,97.5815,97.4793,97.5085,7200.0
2013-09-27 13:45:00,133.6,133.7,133.52,133.67,9200.0,97.5669,97.6399,97.5085,97.618,9200.0
2013-09-27 13:50:00,133.7,133.8,133.64,133.64,8800.0,97.6399,97.713,97.5961,97.5961,8800.0
2013-09-27 13:55:00,133.6,133.69,133.53,133.68,19300.0,97.5669,97.6326,97.5158,97.6253,19300.0
2013-09-27 14:00:00,133.68,133.72,133.64,133.66,10300.0,97.6253,97.6545,97.5961,97.6107,10300.0
2013-09-27 14:05:00,133.66,133.7,133.5,133.5,8200.0,97.6107,97.6399,97.4939,97.4939,8200.0
2013-09-27 14:10:00,133.43,133.61,133.43,133.56,7700.0,97.4428,97.5742,97.4428,97.5377,7700.0
2013-09-27 14:15:00,133.41,133.42,133.33,133.33,2100.0,97.4281,97.4354,97.3697,97.3697,2100.0
2013-09-27 14:20:00,133.36,133.49,133.32,133.32,8600.0,97.3916,97.4866,97.3624,97.3624,8600.0
2013-09-27 14:25:00,133.32,133.47,133.32,133.47,2100.0,97.3624,97.472,97.3624,97.472,2100.0
2013-09-27 14:30:00,133.46,133.47,133.3,133.3,8200.0,97.4647,97.472,97.3478,97.3478,8200.0
2013-09-27 14:35:00,133.28,133.42,133.27,133.37,6200.0,97.3332,97.4354,97.3259,97.3989,6200.0
2013-09-27 14:40:00,133.37,133.4,133.31,133.35,7300.0,97.3989,97.4208,97.3551,97.3843,7300.0
2013-09-27 14:45:00,133.39,133.42,133.3,133.33,6700.0,97.4135,97.4354,97.3478,97.3697,6700.0
2013-09-27 14:50:00,133.3,133.45,133.3,133.45,6900.0,97.3478,97.4574,97.3478,97.4574,6900.0
2013-09-27 14:55:00,133.42,133.44,133.34,133.34,8800.0,97.4354,97.4501,97.377,97.377,8800.0
2013-09-27 15:00:00,133.33,133.42,133.28,133.32,8000.0,97.3697,97.4354,97.3332,97.3624,8000.0
2013-09-27 15:05:00,133.36,133.44,133.28,133.38,10000.0,97.3916,97.4501,97.3332,97.4062,10000.0
2013-09-27 15:10:00,133.39,133.46,133.35,133.41,8700.0,97.4135,97.4647,97.3843,97.4281,8700.0
2013-09-27 15:15:00,133.35,133.43,133.33,133.41,8700.0,97.3843,97.4428,97.3697,97.4281,8700.0
2013-09-27 15:20:00,133.4,133.45,133.32,133.43,15000.0,97.4208,97.4574,97.3624,97.4428,15000.0
2013-09-27 15:25:00,133.42,133.6,133.42,133.56,13300.0,97.4354,97.5669,97.4354,97.5377,13300.0
2013-09-27 15:30:00,133.56,133.56,133.49,133.5,9800.0,97.5377,97.5377,97.4866,97.4939,9800.0
2013-09-27 15:35:00,133.5,133.65,133.43,133.58,14700.0,97.4939,97.6034,97.4428,97.5523,14700.0
2013-09-27 15:40:00,133.57,133.65,133.54,133.62,19100.0,97.545,97.6034,97.5231,97.5815,19100.0
2013-09-27 15:45:00,133.62,133.64,133.55,133.59,33700.0,97.5815,97.5961,97.5304,97.5596,33700.0
2013-09-27 15:50:00,133.59,133.7,133.52,133.66,30000.0,97.5596,97.6399,97.5085,97.6107,30000.0
2013-09-27 15:55:00,133.66,133.78,133.52,133.56,33200.0,97.6107,97.6984,97.5085,97.5377,33200.0
2013-09-30 09:30:00,132.2,132.48,131.74,131.98,62700.0,96.5445,96.749,96.2086,96.3838,62700.0
2013-09-30 09:35:00,131.93,132.22,131.76,132.13,19200.0,96.3473,96.5591,96.2232,96.4934,19200.0
2013-09-30 09:40:00,132.1,132.99,132.1,132.78,16100.0,96.4715,97.1214,96.4715,96.9681,16100.0
2013-09-30 09:45:00,132.74,132.92,132.24,132.64,14500.0,96.9389,97.0703,96.5737,96.8658,14500.0
2013-09-30 09:50:00,132.56,132.92,132.44,132.83,7900.0,96.8074,97.0703,96.7198,97.0046,7900.0
2013-09-30 09:55:00,132.81,132.97,132.54,132.97,6700.0,96.99,97.1068,96.7928,97.1068,6700.0
2013-09-30 10:00:00,132.97,132.97,132.6,132.75,10500.0,97.1068,97.1068,96.8366,96.9462,10500.0
2013-09-30 10:05:00,132.79,133.0,132.74,132.83,8000.0,96.9754,97.1287,96.9389,97.0046,8000.0
2013-09-30 10:10:00,132.83,133.1,132.83,133.1,16300.0,97.0046,97.2018,97.0046,97.2018,16300.0
2013-09-30 10:15:00,133.04,133.27,132.98,133.08,15900.0,97.1579,97.3259,97.1141,97.1871,15900.0
2013-09-30 10:20:00,133.05,133.35,133.03,133.22,6600.0,97.1652,97.3843,97.1506,97.2894,6600.0
2013-09-30 10:25:00,133.21,133.41,133.2,133.41,8600.0,97.2821,97.4281,97.2748,97.4281,8600.0
2013-09-30 10:30:00,133.41,133.48,133.16,133.3,13400.0,97.4281,97.4793,97.2456,97.3478,13400.0
2013-09-30 10:35:00,133.27,133.44,133.27,133.32,6100.0,97.3259,97.4501,97.3259,97.3624,6100.0
2013-09-30 10:40:00,133.36,133.8,133.36,133.8,3900.0,97.3916,97.713,97.3916,97.713,3900.0
2013-09-30 10:45:00,133.8,133.87,133.39,133.51,8500.0,97.713,97.7641,97.4135,97.5012,8500.0
2013-09-30 10:50:00,133.48,133.67,133.34,133.37,10300.0,97.4793,97.618,97.377,97.3989,10300.0
2013-09-30 10:55:00,133.36,133.41,133.21,133.32,5600.0,97.3916,97.4281,97.2821,97.3624,5600.0
2013-09-30 11:00:00,133.32,133.37,133.16,133.23,7700.0,97.3624,97.3989,97.2456,97.2967,7700.0
2013-09-30 11:05:00,133.24,133.4,133.14,133.14,7600.0,97.304,97.4208,97.231,97.231,7600.0
2013-09-30 11:10:00,133.14,133.14,132.91,132.91,4100.0,97.231,97.231,97.063,97.063,4100.0
2013-09-30 11:15:00,132.87,133.13,132.86,133.13,8300.0,97.0338,97.2237,97.0265,97.2237,8300.0
2013-09-30 11:20:00,133.17,133.21,133.05,133.11,3500.0,97.2529,97.2821,97.1652,97.2091,3500.0
2013-09-30 11:25:00,133.11,133.36,133.09,133.35,13400.0,97.2091,97.3916,97.1945,97.3843,13400.0
2013-09-30 11:30:00,133.38,133.43,133.07,133.07,15900.0,97.4062,97.4428,97.1798,97.1798,15900.0
2013-09-30 11:35:00,133.06,133.06,132.9,132.9,8100.0,97.1725,97.1725,97.0557,97.0557,8100.0
2013-09-30 11:40:00,132.94,133.01,132.93,133.01,3700.0,97.0849,97.136,97.0776,97.136,3700.0
2013-09-30 11:45:00,133.05,133.1,132.88,132.89,3000.0,97.1652,97.2018,97.0411,97.0484,3000.0
2013-09-30 11:50:00,132.82,132.88,132.77,132.86,12200.0,96.9973,97.0411,96.9608,97.0265,12200.0
2013-09-30 11:55:00,132.88,133.04,132.88,133.04,4000.0,97.0411,97.1579,97.0411,97.1579,4000.0
2013-09-30 12:00:00,133.04,133.04,132.8,132.82,4300.0,97.1579,97.1579,96.9827,96.9973,4300.0
2013-09-30 12:05:00,132.83,132.87,132.73,132.77,4200.0,97.0046,97.0338,96.9315,96.9608,4200.0
2013-09-30 12:10:00,132.76,132.85,132.68,132.82,5000.0,96.9535,97.0192,96.895,96.9973,5000.0
2013-09-30 12:15:00,132.8,132.87,132.65,132.67,4200.0,96.9827,97.0338,96.8731,96.8877,4200.0
2013-09-30 12:20:00,132.69,132.69,132.61,132.62,1200.0,96.9023,96.9023,96.8439,96.8512,1200.0
2013-09-30 12:25:00,132.64,132.74,132.61,132.74,2800.0,96.8658,96.9389,96.8439,96.9389,2800.0
2013-09-30 12:30:00,132.74,132.74,132.68,132.72,4000.0,96.9389,96.9389,96.895,96.9242,4000.0
2013-09-30 12:35:00,132.72,132.72,132.63,132.68,2900.0,96.9242,96.9242,96.8585,96.895,2900.0
2013-09-30 12:40:00,132.68,132.79,132.67,132.74,3000.0,96.895,96.9754,96.8877,96.9389,3000.0
2013-09-30 12:45:00,132.74,132.75,132.69,132.72,2900.0,96.9389,96.9462,96.9023,96.9242,2900.0
2013-09-30 12:50:00,132.73,132.73,132.63,132.63,3300.0,96.9315,96.9315,96.8585,96.8585,3300.0
2013-09-30 12:55:00,132.62,132.71,132.6,132.67,5300.0,96.8512,96.9169,96.8366,96.8877,5300.0
2013-09-30 13:00:00,132.68,133.0,132.68,132.96,13800.0,96.895,97.1287,96.895,97.0995,13800.0
2013-09-30 13:05:00,132.99,133.03,132.98,132.99,4300.0,97.1214,97.1506,97.1141,97.1214,4300.0
2013-09-30 13:10:00,132.96,133.1,132.95,133.0,4400.0,97.0995,97.2018,97.0922,97.1287,4400.0
2013-09-30 13:15:00,132.97,133.38,132.97,133.31,5200.0,97.1068,97.4062,97.1068,97.3551,5200.0
2013-09-30 13:20:00,133.23,133.23,132.97,132.97,2600.0,97.2967,97.2967,97.1068,97.1068,2600.0
2013-09-30 13:25:00,133.0,133.05,132.9,132.94,4600.0,97.1287,97.1652,97.0557,97.0849,4600.0
2013-09-30 13:30:00,133.03,133.2,133.03,133.2,2400.0,97.1506,97.2748,97.1506,97.2748,2400.0
2013-09-30 13:35:00,133.25,133.27,132.98,133.0,6400.0,97.3113,97.3259,97.1141,97.1287,6400.0
2013-09-30 13:40:00,133.03,133.07,132.99,133.01,11700.0,97.1506,97.1798,97.1214,97.136,11700.0
2013-09-30 13:45:00,133.03,133.27,133.03,133.27,4100.0,97.1506,97.3259,97.1506,97.3259,4100.0
2013-09-30 13:50:00,133.25,133.25,133.08,133.08,3700.0,97.3113,97.3113,97.1871,97.1871,3700.0
2013-09-30 13:55:00,133.05,133.05,132.6,132.83,9800.0,97.1652,97.1652,96.8366,97.0046,9800.0
2013-09-30 14:00:00,132.88,132.95,132.79,132.93,7700.0,97.0411,97.0922,96.9754,97.0776,7700.0
2013-09-30 14:05:00,132.88,133.09,132.84,133.04,5600.0,97.0411,97.1945,97.0119,97.1579,5600.0
2013-09-30 14:10:00,133.08,133.15,132.91,133.0,5100.0,97.1871,97.2383,97.063,97.1287,5100.0
2013-09-30 14:15:00,133.03,133.05,132.97,133.02,3500.0,97.1506,97.1652,97.1068,97.1433,3500.0
2013-09-30 14:20:00,132.93,133.01,132.87,132.92,9000.0,97.0776,97.136,97.0338,97.0703,9000.0
2013-09-30 14:25:00,132.95,133.26,132.94,133.17,14500.0,97.0922,97.3186,97.0849,97.2529,14500.0
2013-09-30 14:30:00,133.11,133.3,133.06,133.24,7500.0,97.2091,97.3478,97.1725,97.304,7500.0
2013-09-30 14:35:00,133.26,133.27,133.1,133.1,6000.0,97.3186,97.3259,97.2018,97.2018,6000.0
2013-09-30 14:40:00,133.16,133.25,133.1,133.2,6200.0,97.2456,97.3113,97.2018,97.2748,6200.0
2013-09-30 14:45:00,133.25,133.33,133.21,133.24,6300.0,97.3113,97.3697,97.2821,97.304,6300.0
2013-09-30 14:50:00,133.24,133.32,133.19,133.19,4900.0,97.304,97.3624,97.2675,97.2675,4900.0
2013-09-30 14:55:00,133.2,133.22,133.12,133.22,5600.0,97.2748,97.2894,97.2164,97.2894,5600.0
2013-09-30 15:00:00,133.24,133.24,133.01,133.05,4500.0,97.304,97.304,97.136,97.1652,4500.0
2013-09-30 15:05:00,133.06,133.14,133.02,133.13,4500.0,97.1725,97.231,97.1433,97.2237,4500.0
2013-09-30 15:10:00,133.1,133.12,132.82,132.82,8800.0,97.2018,97.2164,96.9973,96.9973,8800.0
2013-09-30 15:15:00,132.8,132.89,132.69,132.87,14300.0,96.9827,97.0484,96.9023,97.0338,14300.0
2013-09-30 15:20:00,132.88,133.02,132.82,132.88,7900.0,97.0411,97.1433,96.9973,97.0411,7900.0
2013-09-30 15:25:00,132.92,132.93,132.8,132.86,5300.0,97.0703,97.0776,96.9827,97.0265,5300.0
2013-09-30 15:30:00,132.9,132.91,132.7,132.7,25700.0,97.0557,97.063,96.9096,96.9096,25700.0
2013-09-30 15:35:00,132.71,132.94,132.68,132.77,24600.0,96.9169,97.0849,96.895,96.9608,24600.0
2013-09-30 15:40:00,132.75,132.79,132.65,132.76,15600.0,96.9462,96.9754,96.8731,96.9535,15600.0
2013-09-30 15:45:00,132.72,133.01,132.72,132.74,19600.0,96.9242,97.136,96.9242,96.9389,19600.0
2013-09-30 15:50:00,132.74,132.83,132.65,132.71,25200.0,96.9389,97.0046,96.8731,96.9169,25200.0
2013-09-30 15:55:00,132.7,132.98,132.57,132.93,64700.0,96.9096,97.1141,96.8147,97.0776,64700.0
2013-10-01 09:30:00,131.97,133.24,131.97,133.0,47900.0,96.3765,97.304,96.3765,97.1287,47900.0
2013-10-01 09:35:00,132.99,133.56,132.98,133.33,16700.0,97.1214,97.5377,97.1141,97.3697,16700.0
2013-10-01 09:40:00,133.3,133.58,133.24,133.36,12800.0,97.3478,97.5523,97.304,97.3916,12800.0
2013-10-01 09:45:00,133.35,133.35,133.18,133.33,9900.0,97.3843,97.3843,97.2602,97.3697,9900.0
2013-10-01 09:50:00,133.37,133.46,133.22,133.29,14300.0,97.3989,97.4647,97.2894,97.3405,14300.0
2013-10-01 09:55:00,133.28,133.38,133.18,133.3,10700.0,97.3332,97.4062,97.2602,97.3478,10700.0
2013-10-01 10:00:00,133.32,133.58,133.14,133.56,28200.0,97.3624,97.5523,97.231,97.5377,28200.0
2013-10-01 10:05:00,133.52,133.52,133.23,133.25,9900.0,97.5085,97.5085,97.2967,97.3113,9900.0
2013-10-01 10:10:00,133.3,133.37,133.14,133.19,20200.0,97.3478,97.3989,97.231,97.2675,20200.0
2013-10-01 10:15:00,133.17,133.43,133.12,133.18,16300.0,97.2529,97.4428,97.2164,97.2602,16300.0
2013-10-01 10:20:00,133.14,133.53,133.14,133.43,45500.0,97.231,97.5158,97.231,97.4428,45500.0
2013-10-01 10:25:00,133.35,133.75,133.23,133.51,24400.0,97.3843,97.6764,97.2967,97.5012,24400.0
2013-10-01 10:30:00,133.58,134.09,133.57,133.87,15000.0,97.5523,97.9247,97.545,97.7641,15000.0
2013-10-01 10:35:00,133.92,133.92,133.65,133.8,13500.0,97.8006,97.8006,97.6034,97.713,13500.0
2013-10-01 10:40:00,133.8,133.96,133.69,133.7,18600.0,97.713,97.8298,97.6326,97.6399,18600.0
2013-10-01 10:45:00,133.66,133.75,133.65,133.72,6100.0,97.6107,97.6764,97.6034,97.6545,6100.0
2013-10-01 10:50:00,133.68,133.81,133.65,133.71,7800.0,97.6253,97.7203,97.6034,97.6472,7800.0
2013-10-01 10:55:00,133.69,133.87,133.62,133.67,7300.0,97.6326,97.7641,97.5815,97.618,7300.0
2013-10-01 11:00:00,133.66,133.69,133.53,133.53,3300.0,97.6107,97.6326,97.5158,97.5158,3300.0
2013-10-01 11:05:00,133.56,133.74,133.39,133.41,16400.0,97.5377,97.6691,97.4135,97.4281,16400.0
2013-10-01 11:10:00,133.41,133.54,133.39,133.47,6000.0,97.4281,97.5231,97.4135,97.472,6000.0
2013-10-01 11:15:00,133.45,133.53,133.44,133.52,2100.0,97.4574,97.5158,97.4501,97.5085,2100.0
2013-10-01 11:20:00,133.44,133.44,133.26,133.33,6700.0,97.4501,97.4501,97.3186,97.3697,6700.0
2013-10-01 11:25:00,133.36,133.4,133.24,133.34,7900.0,97.3916,97.4208,97.304,97.377,7900.0
2013-10-01 11:30:00,133.35,133.35,133.11,133.3,19500.0,97.3843,97.3843,97.2091,97.3478,19500.0
2013-10-01 11:35:00,133.3,133.31,133.17,133.17,10100.0,97.3478,97.3551,97.2529,97.2529,10100.0
2013-10-01 11:40:00,133.21,133.35,133.21,133.3,8500.0,97.2821,97.3843,97.2821,97.3478,8500.0
2013-10-01 11:45:00,133.3,133.32,133.16,133.19,9300.0,97.3478,97.3624,97.2456,97.2675,9300.0
2013-10-01 11:50:00,133.15,133.33,133.09,133.1,4700.0,97.2383,97.3697,97.1945,97.2018,4700.0
2013-10-01 11:55:00,133.1,133.19,133.1,133.15,4100.0,97.2018,97.2675,97.2018,97.2383,4100.0
2013-10-01 12:00:00,133.13,133.24,133.1,133.18,11400.0,97.2237,97.304,97.2018,97.2602,11400.0
2013-10-01 12:05:00,133.18,133.25,133.0,133.01,15200.0,97.2602,97.3113,97.1287,97.136,15200.0
2013-10-01 12:10:00,133.01,133.16,132.98,133.06,34100.0,97.136,97.2456,97.1141,97.1725,34100.0
2013-10-01 12:15:00,133.04,133.2,132.95,133.15,28500.0,97.1579,97.2748,97.0922,97.2383,28500.0
2013-10-01 12:20:00,133.09,133.11,132.93,132.98,7900.0,97.1945,97.2091,97.0776,97.1141,7900.0
2013-10-01 12:25:00,133.0,133.24,132.99,133.14,13100.0,97.1287,97.304,97.1214,97.231,13100.0
2013-10-01 12:30:00,133.12,133.16,133.02,133.08,14600.0,97.2164,97.2456,97.1433,97.1871,14600.0
2013-10-01 12:35:00,133.06,133.11,132.97,133.02,14800.0,97.1725,97.2091,97.1068,97.1433,14800.0
2013-10-01 12:40:00,133.03,133.14,133.02,133.12,5900.0,97.1506,97.231,97.1433,97.2164,5900.0
2013-10-01 12:45:00,133.12,133.25,133.12,133.2,8600.0,97.2164,97.3113,97.2164,97.2748,8600.0
2013-10-01 12:50:00,133.18,133.27,133.18,133.21,3700.0,97.2602,97.3259,97.2602,97.2821,3700.0
2013-10-01 12:55:00,133.2,133.2,133.1,133.16,6200.0,97.2748,97.2748,97.2018,97.2456,6200.0
2013-10-01 13:00:00,133.18,133.34,133.13,133.34,5400.0,97.2602,97.377,97.2237,97.377,5400.0
2013-10-01 13:05:00,133.33,133.33,133.18,133.23,6600.0,97.3697,97.3697,97.2602,97.2967,6600.0
2013-10-01 13:10:00,133.25,133.3,133.12,133.12,6200.0,97.3113,97.3478,97.2164,97.2164,6200.0
2013-10-01 13:15:00,133.14,133.34,133.13,133.26,5800.0,97.231,97.377,97.2237,97.3186,5800.0
2013-10-01 13:20:00,133.25,133.25,133.16,133.17,4300.0,97.3113,97.3113,97.2456,97.2529,4300.0
2013-10-01 13:25:00,133.14,133.22,133.07,133.16,5800.0,97.231,97.2894,97.1798,97.2456,5800.0
2013-10-01 13:30:00,133.21,133.21,133.13,133.13,4000.0,97.2821,97.2821,97.2237,97.2237,4000.0
2013-10-01 13:35:00,133.1,133.11,132.99,133.01,7100.0,97.2018,97.2091,97.1214,97.136,7100.0
2013-10-01 13:40:00,133.03,133.08,132.98,132.99,5500.0,97.1506,97.1871,97.1141,97.1214,5500.0
2013-10-01 13:45:00,132.99,133.04,132.91,132.98,5400.0,97.1214,97.1579,97.063,97.1141,5400.0
2013-10-01 13:50:00,133.0,133.08,132.97,133.05,5200.0,97.1287,97.1871,97.1068,97.1652,5200.0
2013-10-01 13:55:00,133.02,133.14,133.02,133.08,6600.0,97.1433,97.231,97.1433,97.1871,6600.0
2013-10-01 14:00:00,133.03,133.11,132.98,132.98,14300.0,97.1506,97.2091,97.1141,97.1141,14300.0
2013-10-01 14:05:00,132.97,133.03,132.9,132.93,21200.0,97.1068,97.1506,97.0557,97.0776,21200.0
2013-10-01 14:10:00,132.91,132.92,132.71,132.71,8100.0,97.063,97.0703,96.9169,96.9169,8100.0
2013-10-01 14:15:00,132.74,132.79,132.69,132.75,11000.0,96.9389,96.9754,96.9023,96.9462,11000.0
2013-10-01 14:20:00,132.76,132.85,132.72,132.81,8400.0,96.9535,97.0192,96.9242,96.99,8400.0
2013-10-01 14:25:00,132.81,132.81,132.57,132.64,13900.0,96.99,96.99,96.8147,96.8658,13900.0
2013-10-01 14:30:00,132.64,132.76,132.63,132.72,10800.0,96.8658,96.9535,96.8585,96.9242,10800.0
2013-10-01 14:35:00,132.72,132.82,132.68,132.79,10100.0,96.9242,96.9973,96.895,96.9754,10100.0
2013-10-01 14:40:00,132.8,132.84,132.69,132.81,9400.0,96.9827,97.0119,96.9023,96.99,9400.0
2013-10-01 14:45:00,132.8,132.8,132.7,132.75,8900.0,96.9827,96.9827,96.9096,96.9462,8900.0
2013-10-01 14:50:00,132.74,132.86,132.72,132.81,22600.0,96.9389,97.0265,96.9242,96.99,22600.0
2013-10-01 14:55:00,132.78,132.88,132.73,132.85,8100.0,96.9681,97.0411,96.9315,97.0192,8100.0
2013-10-01 15:00:00,132.8,132.8,132.69,132.71,14000.0,96.9827,96.9827,96.9023,96.9169,14000.0
2013-10-01 15:05:00,132.75,132.75,132.56,132.73,18400.0,96.9462,96.9462,96.8074,96.9315,18400.0
2013-10-01 15:10:00,132.75,132.81,132.7,132.71,14500.0,96.9462,96.99,96.9096,96.9169,14500.0
2013-10-01 15:15:00,132.7,132.83,132.62,132.83,10700.0,96.9096,97.0046,96.8512,97.0046,10700.0
2013-10-01 15:20:00,132.83,132.83,132.59,132.7,15300.0,97.0046,97.0046,96.8293,96.9096,15300.0
2013-10-01 15:25:00,132.7,132.7,132.59,132.64,16200.0,96.9096,96.9096,96.8293,96.8658,16200.0
2013-10-01 15:30:00,132.64,132.7,132.62,132.66,18500.0,96.8658,96.9096,96.8512,96.8804,18500.0
2013-10-01 15:35:00,132.66,132.7,132.5,132.51,28500.0,96.8804,96.9096,96.7636,96.7709,28500.0
2013-10-01 15:40:00,132.52,132.61,132.48,132.5,21000.0,96.7782,96.8439,96.749,96.7636,21000.0
2013-10-01 15:45:00,132.52,132.64,132.36,132.63,21000.0,96.7782,96.8658,96.6613,96.8585,21000.0
2013-10-01 15:50:00,132.63,132.66,132.49,132.51,50900.0,96.8585,96.8804,96.7563,96.7709,50900.0
2013-10-01 15:55:00,132.51,132.71,132.4,132.69,92000.0,96.7709,96.9169,96.6906,96.9023,92000.0
2013-10-02 09:30:00,131.98,132.54,131.82,132.44,38000.0,96.3838,96.7928,96.267,96.7198,38000.0
2013-10-02 09:35:00,132.44,133.44,132.44,132.91,18900.0,96.7198,97.4501,96.7198,97.063,18900.0
2013-10-02 09:40:00,132.99,133.26,132.8,133.18,37800.0,97.1214,97.3186,96.9827,97.2602,37800.0
2013-10-02 09:45:00,133.05,133.35,132.92,133.27,16000.0,97.1652,97.3843,97.0703,97.3259,16000.0
2013-10-02 09:50:00,133.27,133.52,133.1,133.48,17600.0,97.3259,97.5085,97.2018,97.4793,17600.0
2013-10-02 09:55:00,133.56,133.56,133.07,133.2,27200.0,97.5377,97.5377,97.1798,97.2748,27200.0
2013-10-02 10:00:00,133.16,133.2,132.81,132.81,16800.0,97.2456,97.2748,96.99,96.99,16800.0
2013-10-02 10:05:00,132.9,132.9,132.15,132.21,26100.0,97.0557,97.0557,96.508,96.5518,26100.0
2013-10-02 10:10:00,132.16,132.52,132.15,132.5,10600.0,96.5153,96.7782,96.508,96.7636,10600.0
2013-10-02 10:15:00,132.38,132.99,132.34,132.84,52600.0,96.6759,97.1214,96.6467,97.0119,52600.0
2013-10-02 10:20:00,132.83,132.97,132.64,132.87,16500.0,97.0046,97.1068,96.8658,97.0338,16500.0
2013-10-02 10:25:00,132.87,133.0,132.84,132.87,13800.0,97.0338,97.1287,97.0119,97.0338,13800.0
2013-10-02 10:30:00,132.82,132.9,132.58,132.71,20900.0,96.9973,97.0557,96.822,96.9169,20900.0
2013-10-02 10:35:00,132.71,133.19,132.71,133.19,14100.0,96.9169,97.2675,96.9169,97.2675,14100.0
2013-10-02 10:40:00,133.12,133.13,132.98,133.04,7100.0,97.2164,97.2237,97.1141,97.1579,7100.0
2013-10-02 10:45:00,133.06,133.25,133.05,133.25,6800.0,97.1725,97.3113,97.1652,97.3113,6800.0
2013-10-02 10:50:00,133.2,133.28,133.06,133.18,9300.0,97.2748,97.3332,97.1725,97.2602,9300.0
2013-10-02 10:55:00,133.16,133.41,133.16,133.39,8200.0,97.2456,97.4281,97.2456,97.4135,8200.0
2013-10-02 11:00:00,133.35,133.45,133.25,133.28,7900.0,97.3843,97.4574,97.3113,97.3332,7900.0
2013-10-02 11:05:00,133.28,133.47,133.25,133.44,10700.0,97.3332,97.472,97.3113,97.4501,10700.0
2013-10-02 11:10:00,133.45,133.71,133.43,133.69,7100.0,97.4574,97.6472,97.4428,97.6326,7100.0
2013-10-02 11:15:00,133.59,134.1,133.5,134.03,31400.0,97.5596,97.932,97.4939,97.8809,31400.0
2013-10-02 11:20:00,133.99,133.99,133.65,133.74,36400.0,97.8517,97.8517,97.6034,97.6691,36400.0
2013-10-02 11:25:00,133.7,133.71,133.58,133.65,9700.0,97.6399,97.6472,97.5523,97.6034,9700.0
2013-10-02 11:30:00,133.64,133.86,133.62,133.67,20800.0,97.5961,97.7568,97.5815,97.618,20800.0
2013-10-02 11:35:00,133.65,133.65,133.25,133.51,37200.0,97.6034,97.6034,97.3113,97.5012,37200.0
2013-10-02 11:40:00,133.52,133.54,133.44,133.44,10500.0,97.5085,97.5231,97.4501,97.4501,10500.0
2013-10-02 11:45:00,133.49,133.59,133.45,133.53,19200.0,97.4866,97.5596,97.4574,97.5158,19200.0
2013-10-02 11:50:00,133.51,133.6,133.49,133.6,12500.0,97.5012,97.5669,97.4866,97.5669,12500.0
2013-10-02 11:55:00,133.55,133.6,133.38,133.51,12800.0,97.5304,97.5669,97.4062,97.5012,12800.0
2013-10-02 12:00:00,133.53,133.65,133.44,133.48,36700.0,97.5158,97.6034,97.4501,97.4793,36700.0
2013-10-02 12:05:00,133.45,133.64,133.45,133.62,9600.0,97.4574,97.5961,97.4574,97.5815,9600.0
2013-10-02 12:10:00,133.56,133.72,133.55,133.62,12400.0,97.5377,97.6545,97.5304,97.5815,12400.0
2013-10-02 12:15:00,133.64,133.76,133.56,133.62,7200.0,97.5961,97.6837,97.5377,97.5815,7200.0
2013-10-02 12:20:00,133.61,133.72,133.56,133.61,17700.0,97.5742,97.6545,97.5377,97.5742,17700.0
2013-10-02 12:25:00,133.65,133.7,133.57,133.7,3800.0,97.6034,97.6399,97.545,97.6399,3800.0
2013-10-02 12:30:00,133.7,133.7,133.6,133.62,5100.0,97.6399,97.6399,97.5669,97.5815,5100.0
2013-10-02 12:35:00,133.62,133.65,133.6,133.63,4500.0,97.5815,97.6034,97.5669,97.5888,4500.0
2013-10-02 12:40:00,133.62,133.79,133.57,133.79,4400.0,97.5815,97.7057,97.545,97.7057,4400.0
2013-10-02 12:45:00,133.76,133.88,133.68,133.88,13800.0,97.6837,97.7714,97.6253,97.7714,13800.0
2013-10-02 12:50:00,133.85,133.96,133.84,133.92,5600.0,97.7495,97.8298,97.7422,97.8006,5600.0
2013-10-02 12:55:00,133.92,134.11,133.9,134.11,11700.0,97.8006,97.9393,97.786,97.9393,11700.0
2013-10-02 13:00:00,134.1,134.18,134.06,134.06,10900.0,97.932,97.9905,97.9028,97.9028,10900.0
2013-10-02 13:05:00,134.05,134.18,133.94,133.94,20500.0,97.8955,97.9905,97.8152,97.8152,20500.0
2013-10-02 13:10:00,133.96,134.11,133.94,134.06,28000.0,97.8298,97.9393,97.8152,97.9028,28000.0
2013-10-02 13:15:00,134.09,134.15,134.09,134.15,3700.0,97.9247,97.9686,97.9247,97.9686,3700.0
2013-10-02 13:20:00,134.11,134.26,134.08,134.26,16900.0,97.9393,98.0489,97.9174,98.0489,16900.0
2013-10-02 13:25:00,134.26,134.56,134.26,134.54,29800.0,98.0489,98.268,98.0489,98.2534,29800.0
2013-10-02 13:30:00,134.52,134.53,134.35,134.37,13900.0,98.2388,98.2461,98.1146,98.1292,13900.0
2013-10-02 13:35:00,134.36,134.56,134.34,134.47,13300.0,98.1219,98.268,98.1073,98.2023,13300.0
2013-10-02 13:40:00,134.45,134.46,134.3,134.31,5800.0,98.1876,98.195,98.0781,98.0854,5800.0
2013-10-02 13:45:00,134.28,134.48,134.28,134.48,5500.0,98.0635,98.2096,98.0635,98.2096,5500.0
2013-10-02 13:50:00,134.46,134.5,134.35,134.5,6300.0,98.195,98.2242,98.1146,98.2242,6300.0
2013-10-02 13:55:00,134.47,134.5,134.28,134.35,9800.0,98.2023,98.2242,98.0635,98.1146,9800.0
2013-10-02 14:00:00,134.34,134.34,134.2,134.23,5500.0,98.1073,98.1073,98.0051,98.027,5500.0
2013-10-02 14:05:00,134.23,134.32,134.12,134.19,6600.0,98.027,98.0927,97.9467,97.9978,6600.0
2013-10-02 14:10:00,134.21,134.25,134.06,134.1,7500.0,98.0124,98.0416,97.9028,97.932,7500.0
2013-10-02 14:15:00,134.07,134.16,134.03,134.16,6900.0,97.9101,97.9759,97.8809,97.9759,6900.0
2013-10-02 14:20:00,134.17,134.19,134.07,134.15,8500.0,97.9832,97.9978,97.9101,97.9686,8500.0
2013-10-02 14:25:00,134.12,134.28,134.11,134.2,15800.0,97.9467,98.0635,97.9393,98.0051,15800.0
2013-10-02 14:30:00,134.19,134.23,134.12,134.2,7900.0,97.9978,98.027,97.9467,98.0051,7900.0
2013-10-02 14:35:00,134.16,134.22,134.13,134.16,15400.0,97.9759,98.0197,97.954,97.9759,15400.0
2013-10-02 14:40:00,134.14,134.2,134.11,134.19,15300.0,97.9613,98.0051,97.9393,97.9978,15300.0
2013-10-02 14:45:00,134.2,134.22,134.15,134.16,7200.0,98.0051,98.0197,97.9686,97.9759,7200.0
2013-10-02 14:50:00,134.15,134.26,134.11,134.21,18400.0,97.9686,98.0489,97.9393,98.0124,18400.0
2013-10-02 14:55:00,134.21,134.28,134.11,134.25,19500.0,98.0124,98.0635,97.9393,98.0416,19500.0
2013-10-02 15:00:00,134.19,134.27,134.17,134.23,14800.0,97.9978,98.0562,97.9832,98.027,14800.0
2013-10-02 15:05:00,134.25,134.39,134.25,134.39,16200.0,98.0416,98.1438,98.0416,98.1438,16200.0
2013-10-02 15:10:00,134.39,134.41,134.26,134.26,27600.0,98.1438,98.1584,98.0489,98.0489,27600.0
2013-10-02 15:15:00,134.26,134.46,134.25,134.46,26700.0,98.0489,98.195,98.0416,98.195,26700.0
2013-10-02 15:20:00,134.44,134.45,134.32,134.33,21600.0,98.1803,98.1876,98.0927,98.1,21600.0
2013-10-02 15:25:00,134.33,134.4,134.26,134.33,44900.0,98.1,98.1511,98.0489,98.1,44900.0
2013-10-02 15:30:00,134.33,134.48,134.33,134.48,36600.0,98.1,98.2096,98.1,98.2096,36600.0
2013-10-02 15:35:00,134.45,134.55,134.42,134.54,43600.0,98.1876,98.2607,98.1657,98.2534,43600.0
2013-10-02 15:40:00,134.54,134.58,134.5,134.5,39900.0,98.2534,98.2826,98.2242,98.2242,39900.0
2013-10-02 15:45:00,134.5,134.5,134.36,134.43,38800.0,98.2242,98.2242,98.1219,98.173,38800.0
2013-10-02 15:50:00,134.43,134.5,134.39,134.41,51700.0,98.173,98.2242,98.1438,98.1584,51700.0
2013-10-02 15:55:00,134.4,134.77,134.39,134.65,97500.0,98.1511,98.4213,98.1438,98.3337,97500.0
2013-10-03 09:30:00,134.6,134.89,134.15,134.54,34700.0,98.2972,98.509,97.9686,98.2534,34700.0
2013-10-03 09:35:00,134.49,134.91,134.26,134.38,15500.0,98.2169,98.5236,98.0489,98.1365,15500.0
2013-10-03 09:40:00,134.27,134.35,134.02,134.11,11300.0,98.0562,98.1146,97.8736,97.9393,11300.0
2013-10-03 09:45:00,134.06,134.29,133.84,134.05,9900.0,97.9028,98.0708,97.7422,97.8955,9900.0
2013-10-03 09:50:00,134.1,134.1,133.82,133.9,6600.0,97.932,97.932,97.7276,97.786,6600.0
2013-10-03 09:55:00,133.87,133.87,133.72,133.77,4900.0,97.7641,97.7641,97.6545,97.6911,4900.0
2013-10-03 10:00:00,133.72,133.74,133.27,133.33,16300.0,97.6545,97.6691,97.3259,97.3697,16300.0
2013-10-03 10:05:00,133.29,133.49,133.09,133.44,10600.0,97.3405,97.4866,97.1945,97.4501,10600.0
2013-10-03 10:10:00,133.37,133.46,133.11,133.43,5700.0,97.3989,97.4647,97.2091,97.4428,5700.0
2013-10-03 10:15:00,133.42,133.53,133.23,133.23,5300.0,97.4354,97.5158,97.2967,97.2967,5300.0
2013-10-03 10:20:00,133.29,133.29,132.76,132.83,10500.0,97.3405,97.3405,96.9535,97.0046,10500.0
2013-10-03 10:25:00,132.78,132.79,132.61,132.72,7400.0,96.9681,96.9754,96.8439,96.9242,7400.0
2013-10-03 10:30:00,132.73,132.74,132.5,132.58,7100.0,96.9315,96.9389,96.7636,96.822,7100.0
2013-10-03 10:35:00,132.6,132.77,132.6,132.65,4200.0,96.8366,96.9608,96.8366,96.8731,4200.0
2013-10-03 10:40:00,132.68,132.75,132.64,132.69,2300.0,96.895,96.9462,96.8658,96.9023,2300.0
2013-10-03 10:45:00,132.65,132.7,132.3,132.61,11300.0,96.8731,96.9096,96.6175,96.8439,11300.0
2013-10-03 10:50:00,132.64,132.64,132.25,132.27,21000.0,96.8658,96.8658,96.581,96.5956,21000.0
2013-10-03 10:55:00,132.28,132.51,132.28,132.48,8700.0,96.6029,96.7709,96.6029,96.749,8700.0
2013-10-03 11:00:00,132.47,132.47,132.2,132.26,15500.0,96.7417,96.7417,96.5445,96.5883,15500.0
2013-10-03 11:05:00,132.23,132.34,132.2,132.23,19600.0,96.5664,96.6467,96.5445,96.5664,19600.0
2013-10-03 11:10:00,132.21,132.46,132.21,132.25,13700.0,96.5518,96.7344,96.5518,96.581,13700.0
2013-10-03 11:15:00,132.25,132.3,132.11,132.13,10600.0,96.581,96.6175,96.4788,96.4934,10600.0
2013-10-03 11:20:00,132.1,132.25,132.08,132.25,11100.0,96.4715,96.581,96.4569,96.581,11100.0
2013-10-03 11:25:00,132.17,132.21,131.92,131.92,9500.0,96.5226,96.5518,96.34,96.34,9500.0
2013-10-03 11:30:00,131.99,132.21,131.94,132.14,9800.0,96.3911,96.5518,96.3546,96.5007,9800.0
2013-10-03 11:35:00,132.15,132.17,131.94,132.13,9800.0,96.508,96.5226,96.3546,96.4934,9800.0
2013-10-03 11:40:00,132.13,132.13,131.85,131.92,5900.0,96.4934,96.4934,96.2889,96.34,5900.0
2013-10-03 11:45:00,131.88,131.88,131.62,131.68,22300.0,96.3108,96.3108,96.1209,96.1647,22300.0
2013-10-03 11:50:00,131.67,131.8,131.55,131.63,15800.0,96.1574,96.2524,96.0698,96.1282,15800.0
2013-10-03 11:55:00,131.65,131.67,131.27,131.33,25300.0,96.1428,96.1574,95.8653,95.9091,25300.0
2013-10-03 12:00:00,131.33,131.34,131.0,131.01,28700.0,95.9091,95.9164,95.6681,95.6754,28700.0
2013-10-03 12:05:00,131.02,131.42,131.02,131.42,24000.0,95.6827,95.9749,95.6827,95.9749,24000.0
2013-10-03 12:10:00,131.42,131.65,131.4,131.59,16400.0,95.9749,96.1428,95.9603,96.099,16400.0
2013-10-03 12:15:00,131.6,131.68,131.52,131.59,12800.0,96.1063,96.1647,96.0479,96.099,12800.0
2013-10-03 12:20:00,131.56,131.63,131.37,131.38,18400.0,96.0771,96.1282,95.9384,95.9457,18400.0
2013-10-03 12:25:00,131.39,131.58,131.39,131.58,9600.0,95.953,96.0917,95.953,96.0917,9600.0
2013-10-03 12:30:00,131.65,131.82,131.63,131.64,11300.0,96.1428,96.267,96.1282,96.1355,11300.0
2013-10-03 12:35:00,131.64,131.84,131.64,131.8,8200.0,96.1355,96.2816,96.1355,96.2524,8200.0
2013-10-03 12:40:00,131.77,131.78,131.62,131.69,6200.0,96.2305,96.2378,96.1209,96.172,6200.0
2013-10-03 12:45:00,131.7,132.05,131.7,131.97,13200.0,96.1793,96.4349,96.1793,96.3765,13200.0
2013-10-03 12:50:00,132.01,132.12,131.89,132.08,10700.0,96.4057,96.4861,96.3181,96.4569,10700.0
2013-10-03 12:55:00,132.04,132.19,132.04,132.11,5100.0,96.4276,96.5372,96.4276,96.4788,5100.0
2013-10-03 13:00:00,132.11,132.28,132.04,132.25,16500.0,96.4788,96.6029,96.4276,96.581,16500.0
2013-10-03 13:05:00,132.28,132.35,132.19,132.19,11200.0,96.6029,96.654,96.5372,96.5372,11200.0
2013-10-03 13:10:00,132.23,132.23,132.02,132.07,11000.0,96.5664,96.5664,96.413,96.4496,11000.0
2013-10-03 13:15:00,132.03,132.03,131.81,131.92,19700.0,96.4203,96.4203,96.2597,96.34,19700.0
2013-10-03 13:20:00,131.94,132.13,131.88,132.12,7800.0,96.3546,96.4934,96.3108,96.4861,7800.0
2013-10-03 13:25:00,132.11,132.57,132.11,132.57,18600.0,96.4788,96.8147,96.4788,96.8147,18600.0
2013-10-03 13:30:00,132.58,132.74,132.58,132.69,10200.0,96.822,96.9389,96.822,96.9023,10200.0
2013-10-03 13:35:00,132.7,132.78,132.53,132.57,7200.0,96.9096,96.9681,96.7855,96.8147,7200.0
2013-10-03 13:40:00,132.59,132.79,132.59,132.71,5200.0,96.8293,96.9754,96.8293,96.9169,5200.0
2013-10-03 13:45:00,132.74,132.78,132.61,132.64,5200.0,96.9389,96.9681,96.8439,96.8658,5200.0
2013-10-03 13:50:00,132.67,132.71,132.51,132.57,28800.0,96.8877,96.9169,96.7709,96.8147,28800.0
2013-10-03 13:55:00,132.54,132.8,132.51,132.72,11100.0,96.7928,96.9827,96.7709,96.9242,11100.0
2013-10-03 14:00:00,132.7,132.75,132.54,132.54,9200.0,96.9096,96.9462,96.7928,96.7928,9200.0
2013-10-03 14:05:00,132.55,132.55,132.26,132.33,7600.0,96.8001,96.8001,96.5883,96.6394,7600.0
2013-10-03 14:10:00,132.36,132.4,132.27,132.35,13000.0,96.6613,96.6906,96.5956,96.654,13000.0
2013-10-03 14:15:00,132.33,132.43,132.23,132.24,8000.0,96.6394,96.7125,96.5664,96.5737,8000.0
2013-10-03 14:20:00,132.23,132.23,131.53,131.53,31600.0,96.5664,96.5664,96.0552,96.0552,31600.0
2013-10-03 14:25:00,131.59,132.2,131.59,132.2,21200.0,96.099,96.5445,96.099,96.5445,21200.0
2013-10-03 14:30:00,132.19,132.19,131.8,131.82,14000.0,96.5372,96.5372,96.2524,96.267,14000.0
2013-10-03 14:35:00,131.81,131.94,131.75,131.82,16600.0,96.2597,96.3546,96.2159,96.267,16600.0
2013-10-03 14:40:00,131.88,131.97,131.81,131.83,11700.0,96.3108,96.3765,96.2597,96.2743,11700.0
2013-10-03 14:45:00,131.87,131.96,131.8,131.86,25200.0,96.3035,96.3692,96.2524,96.2962,25200.0
2013-10-03 14:50:00,131.83,132.15,131.82,131.98,13500.0,96.2743,96.508,96.267,96.3838,13500.0
2013-10-03 14:55:00,132.02,132.05,131.79,131.8,14300.0,96.413,96.4349,96.2451,96.2524,14300.0
2013-10-03 15:00:00,131.73,131.83,131.65,131.83,12900.0,96.2013,96.2743,96.1428,96.2743,12900.0
2013-10-03 15:05:00,131.85,131.9,131.75,131.77,9500.0,96.2889,96.3254,96.2159,96.2305,9500.0
2013-10-03 15:10:00,131.75,131.94,131.75,131.93,22500.0,96.2159,96.3546,96.2159,96.3473,22500.0
2013-10-03 15:15:00,131.92,132.02,131.9,131.97,8200.0,96.34,96.413,96.3254,96.3765,8200.0
2013-10-03 15:20:00,131.95,132.09,131.91,131.94,22400.0,96.3619,96.4642,96.3327,96.3546,22400.0
2013-10-03 15:25:00,131.95,132.08,131.84,132.07,14000.0,96.3619,96.4569,96.2816,96.4496,14000.0
2013-10-03 15:30:00,132.04,132.09,132.0,132.05,20800.0,96.4276,96.4642,96.3984,96.4349,20800.0
2013-10-03 15:35:00,132.05,132.12,132.0,132.08,25000.0,96.4349,96.4861,96.3984,96.4569,25000.0
2013-10-03 15:40:00,132.06,132.09,131.95,132.08,25600.0,96.4423,96.4642,96.3619,96.4569,25600.0
2013-10-03 15:45:00,132.08,132.09,131.81,131.82,32100.0,96.4569,96.4642,96.2597,96.267,32100.0
2013-10-03 15:50:00,131.81,131.94,131.78,131.91,32300.0,96.2597,96.3546,96.2378,96.3327,32300.0
2013-10-03 15:55:00,131.9,131.91,131.63,131.75,70300.0,96.3254,96.3327,96.1282,96.2159,70300.0
2013-10-04 09:30:00,131.92,131.98,131.4,131.58,19500.0,96.34,96.3838,95.9603,96.0917,19500.0
2013-10-04 09:35:00,131.7,131.94,131.57,131.94,12700.0,96.1793,96.3546,96.0844,96.3546,12700.0
2013-10-04 09:40:00,131.87,132.05,131.69,131.97,10500.0,96.3035,96.4349,96.172,96.3765,10500.0
2013-10-04 09:45:00,131.97,132.36,131.88,132.35,5300.0,96.3765,96.6613,96.3108,96.654,5300.0
2013-10-04 09:50:00,132.38,132.5,132.23,132.48,10900.0,96.6759,96.7636,96.5664,96.749,10900.0
2013-10-04 09:55:00,132.5,132.51,132.36,132.38,9000.0,96.7636,96.7709,96.6613,96.6759,9000.0
2013-10-04 10:00:00,132.39,132.55,132.25,132.34,17100.0,96.6832,96.8001,96.581,96.6467,17100.0
2013-10-04 10:05:00,132.35,132.58,132.27,132.58,18600.0,96.654,96.822,96.5956,96.822,18600.0
2013-10-04 10:10:00,132.58,132.7,132.48,132.66,11400.0,96.822,96.9096,96.749,96.8804,11400.0
2013-10-04 10:15:00,132.66,132.69,132.54,132.55,7700.0,96.8804,96.9023,96.7928,96.8001,7700.0
2013-10-04 10:20:00,132.53,132.61,132.35,132.51,19100.0,96.7855,96.8439,96.654,96.7709,19100.0
2013-10-04 10:25:00,132.48,132.76,132.48,132.63,18200.0,96.749,96.9535,96.749,96.8585,18200.0
2013-10-04 10:30:00,132.64,132.76,132.59,132.7,9000.0,96.8658,96.9535,96.8293,96.9096,9000.0
2013-10-04 10:35:00,132.74,132.97,132.63,132.63,10000.0,96.9389,97.1068,96.8585,96.8585,10000.0
2013-10-04 10:40:00,132.65,132.78,132.61,132.64,9500.0,96.8731,96.9681,96.8439,96.8658,9500.0
2013-10-04 10:45:00,132.62,132.87,132.62,132.8,10100.0,96.8512,97.0338,96.8512,96.9827,10100.0
2013-10-04 10:50:00,132.81,132.88,132.64,132.64,15600.0,96.99,97.0411,96.8658,96.8658,15600.0
2013-10-04 10:55:00,132.68,132.77,132.62,132.67,16900.0,96.895,96.9608,96.8512,96.8877,16900.0
2013-10-04 11:00:00,132.68,132.84,132.63,132.73,8800.0,96.895,97.0119,96.8585,96.9315,8800.0
2013-10-04 11:05:00,132.69,132.91,132.59,132.72,16400.0,96.9023,97.063,96.8293,96.9242,16400.0
2013-10-04 11:10:00,132.67,132.73,132.6,132.6,9100.0,96.8877,96.9315,96.8366,96.8366,9100.0
2013-10-04 11:15:00,132.61,132.73,132.53,132.73,11000.0,96.8439,96.9315,96.7855,96.9315,11000.0
2013-10-04 11:20:00,132.8,132.8,132.65,132.67,4800.0,96.9827,96.9827,96.8731,96.8877,4800.0
2013-10-04 11:25:00,132.71,132.93,132.67,132.67,5000.0,96.9169,97.0776,96.8877,96.8877,5000.0
2013-10-04 11:30:00,132.68,132.85,132.66,132.8,11400.0,96.895,97.0192,96.8804,96.9827,11400.0
2013-10-04 11:35:00,132.8,132.8,132.7,132.77,7200.0,96.9827,96.9827,96.9096,96.9608,7200.0
2013-10-04 11:40:00,132.81,133.12,132.8,132.97,36600.0,96.99,97.2164,96.9827,97.1068,36600.0
2013-10-04 11:45:00,132.96,133.14,132.88,133.14,25900.0,97.0995,97.231,97.0411,97.231,25900.0
2013-10-04 11:50:00,133.15,133.31,133.13,133.21,5100.0,97.2383,97.3551,97.2237,97.2821,5100.0
2013-10-04 11:55:00,133.22,133.28,133.22,133.24,1300.0,97.2894,97.3332,97.2894,97.304,1300.0
2013-10-04 12:00:00,133.28,133.35,133.07,133.08,13800.0,97.3332,97.3843,97.1798,97.1871,13800.0
2013-10-04 12:05:00,133.17,133.26,133.04,133.06,6600.0,97.2529,97.3186,97.1579,97.1725,6600.0
2013-10-04 12:10:00,133.06,133.13,133.01,133.1,6200.0,97.1725,97.2237,97.136,97.2018,6200.0
2013-10-04 12:15:00,133.1,133.36,133.1,133.32,7000.0,97.2018,97.3916,97.2018,97.3624,7000.0
2013-10-04 12:20:00,133.28,133.45,133.26,133.38,16800.0,97.3332,97.4574,97.3186,97.4062,16800.0
2013-10-04 12:25:00,133.43,133.56,133.4,133.56,4400.0,97.4428,97.5377,97.4208,97.5377,4400.0
2013-10-04 12:30:00,133.52,133.58,133.48,133.53,4700.0,97.5085,97.5523,97.4793,97.5158,4700.0
2013-10-04 12:35:00,133.55,133.63,133.51,133.58,2800.0,97.5304,97.5888,97.5012,97.5523,2800.0
2013-10-04 12:40:00,133.61,133.68,133.57,133.6,2800.0,97.5742,97.6253,97.545,97.5669,2800.0
2013-10-04 12:45:00,133.6,133.66,133.55,133.63,5100.0,97.5669,97.6107,97.5304,97.5888,5100.0
2013-10-04 12:50:00,133.61,133.63,133.53,133.58,2200.0,97.5742,97.5888,97.5158,97.5523,2200.0
2013-10-04 12:55:00,133.56,133.65,133.53,133.55,5000.0,97.5377,97.6034,97.5158,97.5304,5000.0
2013-10-04 13:00:00,133.57,133.59,133.42,133.44,7400.0,97.545,97.5596,97.4354,97.4501,7400.0
2013-10-04 13:05:00,133.41,133.52,133.38,133.44,20500.0,97.4281,97.5085,97.4062,97.4501,20500.0
2013-10-04 13:10:00,133.45,133.54,133.45,133.54,1400.0,97.4574,97.5231,97.4574,97.5231,1400.0
2013-10-04 13:15:00,133.46,133.56,133.46,133.56,2000.0,97.4647,97.5377,97.4647,97.5377,2000.0
2013-10-04 13:20:00,133.6,133.6,133.43,133.43,1400.0,97.5669,97.5669,97.4428,97.4428,1400.0
2013-10-04 13:25:00,133.42,133.53,133.42,133.52,1100.0,97.4354,97.5158,97.4354,97.5085,1100.0
2013-10-04 13:30:00,133.54,133.61,133.51,133.57,4800.0,97.5231,97.5742,97.5012,97.545,4800.0
2013-10-04 13:35:00,133.57,133.59,133.53,133.58,3000.0,97.545,97.5596,97.5158,97.5523,3000.0
2013-10-04 13:40:00,133.52,133.52,133.44,133.47,3600.0,97.5085,97.5085,97.4501,97.472,3600.0
2013-10-04 13:45:00,133.49,133.49,133.26,133.29,6000.0,97.4866,97.4866,97.3186,97.3405,6000.0
2013-10-04 13:50:00,133.26,133.4,133.26,133.39,2400.0,97.3186,97.4208,97.3186,97.4135,2400.0
2013-10-04 13:55:00,133.35,133.38,133.16,133.17,6200.0,97.3843,97.4062,97.2456,97.2529,6200.0
2013-10-04 14:00:00,133.22,133.31,133.22,133.26,2900.0,97.2894,97.3551,97.2894,97.3186,2900.0
2013-10-04 14:05:00,133.24,133.25,133.17,133.2,4100.0,97.304,97.3113,97.2529,97.2748,4100.0
2013-10-04 14:10:00,133.22,133.35,133.2,133.25,3400.0,97.2894,97.3843,97.2748,97.3113,3400.0
2013-10-04 14:15:00,133.3,133.31,133.24,133.24,10400.0,97.3478,97.3551,97.304,97.304,10400.0
2013-10-04 14:20:00,133.24,133.33,133.14,133.27,9200.0,97.304,97.3697,97.231,97.3259,9200.0
2013-10-04 14:25:00,133.26,133.34,133.18,133.34,4600.0,97.3186,97.377,97.2602,97.377,4600.0
2013-10-04 14:30:00,133.34,133.4,133.27,133.27,5600.0,97.377,97.4208,97.3259,97.3259,5600.0
2013-10-04 14:35:00,133.28,133.42,133.26,133.36,4200.0,97.3332,97.4354,97.3186,97.3916,4200.0
2013-10-04 14:40:00,133.36,133.4,133.24,133.25,4100.0,97.3916,97.4208,97.304,97.3113,4100.0
2013-10-04 14:45:00,133.3,133.49,133.3,133.49,4300.0,97.3478,97.4866,97.3478,97.4866,4300.0
2013-10-04 14:50:00,133.49,133.56,133.46,133.53,4800.0,97.4866,97.5377,97.4647,97.5158,4800.0
2013-10-04 14:55:00,133.53,133.64,133.46,133.6,6300.0,97.5158,97.5961,97.4647,97.5669,6300.0
2013-10-04 15:00:00,133.6,133.67,133.58,133.59,5700.0,97.5669,97.618,97.5523,97.5596,5700.0
2013-10-04 15:05:00,133.58,133.68,133.57,133.57,7400.0,97.5523,97.6253,97.545,97.545,7400.0
2013-10-04 15:10:00,133.57,133.58,133.5,133.51,7700.0,97.545,97.5523,97.4939,97.5012,7700.0
2013-10-04 15:15:00,133.5,133.5,133.31,133.36,15200.0,97.4939,97.4939,97.3551,97.3916,15200.0
2013-10-04 15:20:00,133.34,133.34,133.21,133.29,6000.0,97.377,97.377,97.2821,97.3405,6000.0
2013-10-04 15:25:00,133.23,133.27,133.18,133.27,8800.0,97.2967,97.3259,97.2602,97.3259,8800.0
2013-10-04 15:30:00,133.29,133.29,133.13,133.18,5600.0,97.3405,97.3405,97.2237,97.2602,5600.0
2013-10-04 15:35:00,133.21,133.29,133.18,133.18,8200.0,97.2821,97.3405,97.2602,97.2602,8200.0
2013-10-04 15:40:00,133.2,133.25,133.14,133.15,13500.0,97.2748,97.3113,97.231,97.2383,13500.0
2013-10-04 15:45:00,133.15,133.23,133.09,133.23,18800.0,97.2383,97.2967,97.1945,97.2967,18800.0
2013-10-04 15:50:00,133.21,133.24,133.12,133.15,17200.0,97.2821,97.304,97.2164,97.2383,17200.0
2013-10-04 15:55:00,133.14,133.27,133.08,133.24,30700.0,97.231,97.3259,97.1871,97.304,30700.0
2013-10-07 09:30:00,131.84,132.48,131.11,131.71,40700.0,96.2816,96.749,95.7485,96.1867,40700.0
2013-10-07 09:35:00,131.55,131.92,131.39,131.47,28500.0,96.0698,96.34,95.953,96.0114,28500.0
2013-10-07 09:40:00,131.51,131.73,131.45,131.57,18200.0,96.0406,96.2013,95.9968,96.0844,18200.0
2013-10-07 09:45:00,131.6,131.63,131.47,131.58,20800.0,96.1063,96.1282,96.0114,96.0917,20800.0
2013-10-07 09:50:00,131.63,131.77,131.58,131.69,39300.0,96.1282,96.2305,96.0917,96.172,39300.0
2013-10-07 09:55:00,131.76,131.78,131.28,131.65,43000.0,96.2232,96.2378,95.8726,96.1428,43000.0
2013-10-07 10:00:00,131.63,131.7,131.3,131.56,10400.0,96.1282,96.1793,95.8872,96.0771,10400.0
2013-10-07 10:05:00,131.61,131.98,131.54,131.87,6400.0,96.1136,96.3838,96.0625,96.3035,6400.0
2013-10-07 10:10:00,131.94,131.99,131.74,131.96,15300.0,96.3546,96.3911,96.2086,96.3692,15300.0
2013-10-07 10:15:00,131.89,132.14,131.88,131.93,11200.0,96.3181,96.5007,96.3108,96.3473,11200.0
2013-10-07 10:20:00,132.0,132.16,131.79,132.02,6400.0,96.3984,96.5153,96.2451,96.413,6400.0
2013-10-07 10:25:00,132.05,132.08,131.82,131.89,5600.0,96.4349,96.4569,96.267,96.3181,5600.0
2013-10-07 10:30:00,131.92,132.03,131.81,131.83,9600.0,96.34,96.4203,96.2597,96.2743,9600.0
2013-10-07 10:35:00,131.81,131.83,131.66,131.76,5500.0,96.2597,96.2743,96.1501,96.2232,5500.0
2013-10-07 10:40:00,131.78,131.83,131.7,131.76,2900.0,96.2378,96.2743,96.1793,96.2232,2900.0
2013-10-07 10:45:00,131.78,131.95,131.73,131.83,5300.0,96.2378,96.3619,96.2013,96.2743,5300.0
2013-10-07 10:50:00,131.83,131.91,131.75,131.83,4600.0,96.2743,96.3327,96.2159,96.2743,4600.0
2013-10-07 10:55:00,131.85,131.86,131.72,131.8,8100.0,96.2889,96.2962,96.194,96.2524,8100.0
2013-10-07 11:00:00,131.81,131.9,131.73,131.85,9200.0,96.2597,96.3254,96.2013,96.2889,9200.0
2013-10-07 11:05:00,131.85,131.85,131.69,131.73,22700.0,96.2889,96.2889,96.172,96.2013,22700.0
2013-10-07 11:10:00,131.75,131.94,131.73,131.78,7500.0,96.2159,96.3546,96.2013,96.2378,7500.0
2013-10-07 11:15:00,131.79,131.79,131.59,131.63,7500.0,96.2451,96.2451,96.099,96.1282,7500.0
2013-10-07 11:20:00,131.63,131.7,131.59,131.65,8000.0,96.1282,96.1793,96.099,96.1428,8000.0
2013-10-07 11:25:00,131.7,131.72,131.55,131.64,5700.0,96.1793,96.194,96.0698,96.1355,5700.0
2013-10-07 11:30:00,131.59,131.85,131.54,131.83,4300.0,96.099,96.2889,96.0625,96.2743,4300.0
2013-10-07 11:35:00,131.84,131.93,131.82,131.82,8200.0,96.2816,96.3473,96.267,96.267,8200.0
2013-10-07 11:40:00,131.86,131.88,131.8,131.86,3600.0,96.2962,96.3108,96.2524,96.2962,3600.0
2013-10-07 11:45:00,131.85,131.95,131.85,131.89,2800.0,96.2889,96.3619,96.2889,96.3181,2800.0
2013-10-07 11:50:00,131.94,132.04,131.79,131.81,8600.0,96.3546,96.4276,96.2451,96.2597,8600.0
2013-10-07 11:55:00,131.78,131.89,131.74,131.88,5100.0,96.2378,96.3181,96.2086,96.3108,5100.0
2013-10-07 12:00:00,131.87,131.92,131.72,131.91,13200.0,96.3035,96.34,96.194,96.3327,13200.0
2013-10-07 12:05:00,131.89,131.89,131.7,131.71,7100.0,96.3181,96.3181,96.1793,96.1867,7100.0
2013-10-07 12:10:00,131.72,131.72,131.67,131.67,1000.0,96.194,96.194,96.1574,96.1574,1000.0
2013-10-07 12:15:00,131.7,131.71,131.61,131.68,7100.0,96.1793,96.1867,96.1136,96.1647,7100.0
2013-10-07 12:20:00,131.76,131.77,131.63,131.68,2200.0,96.2232,96.2305,96.1282,96.1647,2200.0
2013-10-07 12:25:00,131.77,131.77,131.55,131.55,4600.0,96.2305,96.2305,96.0698,96.0698,4600.0
2013-10-07 12:30:00,131.54,131.63,131.44,131.63,6600.0,96.0625,96.1282,95.9895,96.1282,6600.0
2013-10-07 12:35:00,131.66,131.68,131.53,131.55,6600.0,96.1501,96.1647,96.0552,96.0698,6600.0
2013-10-07 12:40:00,131.55,131.6,131.47,131.59,7900.0,96.0698,96.1063,96.0114,96.099,7900.0
2013-10-07 12:45:00,131.57,131.58,131.52,131.57,3800.0,96.0844,96.0917,96.0479,96.0844,3800.0
2013-10-07 12:50:00,131.54,131.68,131.49,131.5,6400.0,96.0625,96.1647,96.026,96.0333,6400.0
2013-10-07 12:55:00,131.52,131.54,131.41,131.46,7300.0,96.0479,96.0625,95.9676,96.0041,7300.0
2013-10-07 13:00:00,131.47,131.66,131.47,131.57,8400.0,96.0114,96.1501,96.0114,96.0844,8400.0
2013-10-07 13:05:00,131.57,131.67,131.49,131.65,6400.0,96.0844,96.1574,96.026,96.1428,6400.0
2013-10-07 13:10:00,131.68,131.81,131.64,131.73,6100.0,96.1647,96.2597,96.1355,96.2013,6100.0
2013-10-07 13:15:00,131.74,131.87,131.74,131.81,5300.0,96.2086,96.3035,96.2086,96.2597,5300.0
2013-10-07 13:20:00,131.75,131.82,131.72,131.8,4700.0,96.2159,96.267,96.194,96.2524,4700.0
2013-10-07 13:25:00,131.76,131.79,131.66,131.71,5400.0,96.2232,96.2451,96.1501,96.1867,5400.0
2013-10-07 13:30:00,131.72,131.81,131.67,131.72,8000.0,96.194,96.2597,96.1574,96.194,8000.0
2013-10-07 13:35:00,131.72,131.73,131.58,131.65,4600.0,96.194,96.2013,96.0917,96.1428,4600.0
2013-10-07 13:40:00,131.66,131.66,131.5,131.61,9200.0,96.1501,96.1501,96.0333,96.1136,9200.0
2013-10-07 13:45:00,131.57,131.65,131.54,131.58,5300.0,96.0844,96.1428,96.0625,96.0917,5300.0
2013-10-07 13:50:00,131.56,131.61,131.5,131.58,5200.0,96.0771,96.1136,96.0333,96.0917,5200.0
2013-10-07 13:55:00,131.58,131.8,131.58,131.8,4800.0,96.0917,96.2524,96.0917,96.2524,4800.0
2013-10-07 14:00:00,131.81,131.86,131.66,131.66,14100.0,96.2597,96.2962,96.1501,96.1501,14100.0
2013-10-07 14:05:00,131.69,131.75,131.66,131.7,9800.0,96.172,96.2159,96.1501,96.1793,9800.0
2013-10-07 14:10:00,131.68,131.81,131.68,131.72,11300.0,96.1647,96.2597,96.1647,96.194,11300.0
2013-10-07 14:15:00,131.73,131.82,131.71,131.77,11500.0,96.2013,96.267,96.1867,96.2305,11500.0
2013-10-07 14:20:00,131.78,131.85,131.75,131.76,8600.0,96.2378,96.2889,96.2159,96.2232,8600.0
2013-10-07 14:25:00,131.78,131.84,131.72,131.81,8000.0,96.2378,96.2816,96.194,96.2597,8000.0
2013-10-07 14:30:00,131.84,131.84,131.71,131.76,5500.0,96.2816,96.2816,96.1867,96.2232,5500.0
2013-10-07 14:35:00,131.79,131.84,131.7,131.7,4100.0,96.2451,96.2816,96.1793,96.1793,4100.0
2013-10-07 14:40:00,131.65,131.65,131.47,131.54,7000.0,96.1428,96.1428,96.0114,96.0625,7000.0
2013-10-07 14:45:00,131.52,131.7,131.52,131.67,3200.0,96.0479,96.1793,96.0479,96.1574,3200.0
2013-10-07 14:50:00,131.64,131.71,131.55,131.59,6500.0,96.1355,96.1867,96.0698,96.099,6500.0
2013-10-07 14:55:00,131.6,131.68,131.6,131.63,4000.0,96.1063,96.1647,96.1063,96.1282,4000.0
2013-10-07 15:00:00,131.65,131.65,131.51,131.59,7100.0,96.1428,96.1428,96.0406,96.099,7100.0
2013-10-07 15:05:00,131.56,131.58,131.48,131.5,5700.0,96.0771,96.0917,96.0187,96.0333,5700.0
2013-10-07 15:10:00,131.5,131.61,131.5,131.56,6500.0,96.0333,96.1136,96.0333,96.0771,6500.0
2013-10-07 15:15:00,131.54,131.67,131.53,131.64,9600.0,96.0625,96.1574,96.0552,96.1355,9600.0
2013-10-07 15:20:00,131.63,131.66,131.52,131.52,21400.0,96.1282,96.1501,96.0479,96.0479,21400.0
2013-10-07 15:25:00,131.53,131.55,131.46,131.5,12000.0,96.0552,96.0698,96.0041,96.0333,12000.0
2013-10-07 15:30:00,131.51,131.56,131.49,131.53,9100.0,96.0406,96.0771,96.026,96.0552,9100.0
2013-10-07 15:35:00,131.54,131.54,131.44,131.44,17200.0,96.0625,96.0625,95.9895,95.9895,17200.0
2013-10-07 15:40:00,131.43,131.5,131.32,131.33,28300.0,95.9822,96.0333,95.9018,95.9091,28300.0
2013-10-07 15:45:00,131.35,131.41,131.15,131.31,17700.0,95.9237,95.9676,95.7777,95.8945,17700.0
2013-10-07 15:50:00,131.31,131.31,131.16,131.27,28600.0,95.8945,95.8945,95.785,95.8653,28600.0
2013-10-07 15:55:00,131.28,131.29,131.13,131.16,84900.0,95.8726,95.8799,95.7631,95.785,84900.0
2013-10-08 09:30:00,131.29,131.48,131.1,131.35,16500.0,95.8799,96.0187,95.7412,95.9237,16500.0
2013-10-08 09:35:00,131.44,131.46,130.8,131.03,25600.0,95.9895,96.0041,95.5221,95.6901,25600.0
2013-10-08 09:40:00,131.11,131.7,131.06,131.7,10700.0,95.7485,96.1793,95.712,96.1793,10700.0
2013-10-08 09:45:00,131.83,132.12,131.78,132.08,16000.0,96.2743,96.4861,96.2378,96.4569,16000.0
2013-10-08 09:50:00,132.1,132.47,131.98,132.47,31000.0,96.4715,96.7417,96.3838,96.7417,31000.0
2013-10-08 09:55:00,132.44,132.62,132.32,132.5,17700.0,96.7198,96.8512,96.6321,96.7636,17700.0
2013-10-08 10:00:00,132.5,132.55,132.05,132.16,11300.0,96.7636,96.8001,96.4349,96.5153,11300.0
2013-10-08 10:05:00,132.18,132.25,131.77,131.77,4800.0,96.5299,96.581,96.2305,96.2305,4800.0
2013-10-08 10:10:00,131.74,131.96,131.5,131.89,11200.0,96.2086,96.3692,96.0333,96.3181,11200.0
2013-10-08 10:15:00,131.85,132.08,131.83,132.01,6900.0,96.2889,96.4569,96.2743,96.4057,6900.0
2013-10-08 10:20:00,132.04,132.09,131.94,132.0,6100.0,96.4276,96.4642,96.3546,96.3984,6100.0
2013-10-08 10:25:00,132.05,132.16,131.88,131.94,13600.0,96.4349,96.5153,96.3108,96.3546,13600.0
2013-10-08 10:30:00,131.93,131.95,131.55,131.65,19100.0,96.3473,96.3619,96.0698,96.1428,19100.0
2013-10-08 10:35:00,131.6,131.6,131.29,131.29,11500.0,96.1063,96.1063,95.8799,95.8799,11500.0
2013-10-08 10:40:00,131.27,131.38,131.25,131.36,11000.0,95.8653,95.9457,95.8507,95.931,11000.0
2013-10-08 10:45:00,131.39,131.39,130.9,130.97,12000.0,95.953,95.953,95.5951,95.6462,12000.0
2013-10-08 10:50:00,130.97,131.06,130.86,130.93,13100.0,95.6462,95.712,95.5659,95.617,13100.0
2013-10-08 10:55:00,130.87,130.94,130.78,130.91,9400.0,95.5732,95.6243,95.5075,95.6024,9400.0
2013-10-08 11:00:00,130.86,130.91,130.44,130.55,29400.0,95.5659,95.6024,95.2592,95.3395,29400.0
2013-10-08 11:05:00,130.57,130.95,130.56,130.92,15500.0,95.3541,95.6316,95.3468,95.6097,15500.0
2013-10-08 11:10:00,130.97,131.09,130.97,131.0,16100.0,95.6462,95.7339,95.6462,95.6681,16100.0
2013-10-08 11:15:00,130.99,131.03,130.82,130.86,8000.0,95.6608,95.6901,95.5367,95.5659,8000.0
2013-10-08 11:20:00,130.86,131.05,130.83,131.05,9700.0,95.5659,95.7047,95.544,95.7047,9700.0
2013-10-08 11:25:00,131.01,131.04,130.9,130.96,10400.0,95.6754,95.6974,95.5951,95.6389,10400.0
2013-10-08 11:30:00,130.97,130.97,130.63,130.63,7000.0,95.6462,95.6462,95.3979,95.3979,7000.0
2013-10-08 11:35:00,130.6,130.72,130.5,130.6,23700.0,95.376,95.4637,95.303,95.376,23700.0
2013-10-08 11:40:00,130.59,130.59,130.5,130.5,21000.0,95.3687,95.3687,95.303,95.303,21000.0
2013-10-08 11:45:00,130.5,130.57,130.48,130.49,22000.0,95.303,95.3541,95.2884,95.2957,22000.0
2013-10-08 11:50:00,130.52,130.62,130.5,130.56,12100.0,95.3176,95.3906,95.303,95.3468,12100.0
2013-10-08 11:55:00,130.56,130.69,130.53,130.68,6700.0,95.3468,95.4418,95.3249,95.4345,6700.0
2013-10-08 12:00:00,130.66,130.66,130.48,130.62,11000.0,95.4198,95.4198,95.2884,95.3906,11000.0
2013-10-08 12:05:00,130.57,130.63,130.48,130.61,7500.0,95.3541,95.3979,95.2884,95.3833,7500.0
2013-10-08 12:10:00,130.59,130.59,130.48,130.56,12300.0,95.3687,95.3687,95.2884,95.3468,12300.0
2013-10-08 12:15:00,130.62,130.62,130.34,130.4,10500.0,95.3906,95.3906,95.1862,95.23,10500.0
2013-10-08 12:20:00,130.39,130.43,130.28,130.28,5100.0,95.2227,95.2519,95.1423,95.1423,5100.0
2013-10-08 12:25:00,130.24,130.26,130.13,130.23,23900.0,95.1131,95.1277,95.0328,95.1058,23900.0
2013-10-08 12:30:00,130.22,130.22,130.0,130.18,20600.0,95.0985,95.0985,94.9379,95.0693,20600.0
2013-10-08 12:35:00,130.15,130.42,130.11,130.42,16700.0,95.0474,95.2446,95.0182,95.2446,16700.0
2013-10-08 12:40:00,130.38,130.58,130.33,130.58,6500.0,95.2154,95.3614,95.1788,95.3614,6500.0
2013-10-08 12:45:00,130.57,130.67,130.53,130.54,8000.0,95.3541,95.4271,95.3249,95.3322,8000.0
2013-10-08 12:50:00,130.53,130.53,130.45,130.48,9900.0,95.3249,95.3249,95.2665,95.2884,9900.0
2013-10-08 12:55:00,130.48,130.71,130.48,130.66,10900.0,95.2884,95.4564,95.2884,95.4198,10900.0
2013-10-08 13:00:00,130.64,130.67,130.54,130.56,18800.0,95.4052,95.4271,95.3322,95.3468,18800.0
2013-10-08 13:05:00,130.56,130.66,130.56,130.64,8500.0,95.3468,95.4198,95.3468,95.4052,8500.0
2013-10-08 13:10:00,130.6,130.68,130.57,130.6,16000.0,95.376,95.4345,95.3541,95.376,16000.0
2013-10-08 13:15:00,130.58,130.65,130.53,130.56,16800.0,95.3614,95.4125,95.3249,95.3468,16800.0
2013-10-08 13:20:00,130.57,130.67,130.51,130.66,10200.0,95.3541,95.4271,95.3103,95.4198,10200.0
2013-10-08 13:25:00,130.66,130.7,130.5,130.7,20500.0,95.4198,95.4491,95.303,95.4491,20500.0
2013-10-08 13:30:00,130.67,130.82,130.63,130.63,7300.0,95.4271,95.5367,95.3979,95.3979,7300.0
2013-10-08 13:35:00,130.67,130.67,130.41,130.43,11800.0,95.4271,95.4271,95.2373,95.2519,11800.0
2013-10-08 13:40:00,130.43,130.82,130.36,130.46,69700.0,95.2519,95.5367,95.2008,95.2738,69700.0
2013-10-08 13:45:00,130.43,130.43,130.21,130.23,8100.0,95.2519,95.2519,95.0912,95.1058,8100.0
2013-10-08 13:50:00,130.23,130.34,130.13,130.31,12700.0,95.1058,95.1862,95.0328,95.1642,12700.0
2013-10-08 13:55:00,130.29,130.44,130.07,130.16,7500.0,95.1496,95.2592,94.989,95.0547,7500.0
2013-10-08 14:00:00,130.22,130.22,129.99,130.05,13100.0,95.0985,95.0985,94.9305,94.9744,13100.0
2013-10-08 14:05:00,130.11,130.14,129.95,129.96,12100.0,95.0182,95.0401,94.9013,94.9086,12100.0
2013-10-08 14:10:00,130.02,130.06,129.88,129.94,16000.0,94.9525,94.9817,94.8502,94.894,16000.0
2013-10-08 14:15:00,129.94,129.94,129.74,129.81,15600.0,94.894,94.894,94.748,94.7991,15600.0
2013-10-08 14:20:00,129.83,129.93,129.59,129.88,23500.0,94.8137,94.8867,94.6384,94.8502,23500.0
2013-10-08 14:25:00,129.9,130.29,129.78,130.29,19300.0,94.8648,95.1496,94.7772,95.1496,19300.0
2013-10-08 14:30:00,130.21,130.4,130.18,130.37,12300.0,95.0912,95.23,95.0693,95.2081,12300.0
2013-10-08 14:35:00,130.39,130.47,130.24,130.45,16700.0,95.2227,95.2811,95.1131,95.2665,16700.0
2013-10-08 14:40:00,130.44,130.49,130.34,130.37,22000.0,95.2592,95.2957,95.1862,95.2081,22000.0
2013-10-08 14:45:00,130.39,130.44,130.28,130.36,9900.0,95.2227,95.2592,95.1423,95.2008,9900.0
2013-10-08 14:50:00,130.31,130.41,130.04,130.15,15600.0,95.1642,95.2373,94.9671,95.0474,15600.0
2013-10-08 14:55:00,130.1,130.19,130.0,130.18,9600.0,95.0109,95.0766,94.9379,95.0693,9600.0
2013-10-08 15:00:00,130.16,130.26,130.1,130.12,5700.0,95.0547,95.1277,95.0109,95.0255,5700.0
2013-10-08 15:05:00,130.14,130.25,130.08,130.11,6100.0,95.0401,95.1204,94.9963,95.0182,6100.0
2013-10-08 15:10:00,130.09,130.16,130.0,130.05,12000.0,95.0036,95.0547,94.9379,94.9744,12000.0
2013-10-08 15:15:00,130.1,130.12,130.0,130.08,18300.0,95.0109,95.0255,94.9379,94.9963,18300.0
2013-10-08 15:20:00,130.03,130.32,130.02,130.29,22900.0,94.9598,95.1715,94.9525,95.1496,22900.0
2013-10-08 15:25:00,130.32,130.45,130.21,130.44,14900.0,95.1715,95.2665,95.0912,95.2592,14900.0
2013-10-08 15:30:00,130.44,130.48,130.19,130.24,12800.0,95.2592,95.2884,95.0766,95.1131,12800.0
2013-10-08 15:35:00,130.25,130.29,130.12,130.21,13600.0,95.1204,95.1496,95.0255,95.0912,13600.0
2013-10-08 15:40:00,130.21,130.26,130.01,130.12,24100.0,95.0912,95.1277,94.9452,95.0255,24100.0
2013-10-08 15:45:00,130.1,130.11,129.75,129.82,31000.0,95.0109,95.0182,94.7553,94.8064,31000.0
2013-10-08 15:50:00,129.82,129.95,129.62,129.65,48500.0,94.8064,94.9013,94.6603,94.6823,48500.0
2013-10-08 15:55:00,129.64,129.69,129.34,129.48,111800.0,94.6749,94.7115,94.4559,94.5581,111800.0
2013-10-09 09:30:00,129.57,130.47,129.57,129.59,25200.0,94.6238,95.2811,94.6238,94.6384,25200.0
2013-10-09 09:35:00,129.55,129.67,129.17,129.19,27200.0,94.6092,94.6969,94.3317,94.3463,27200.0
2013-10-09 09:40:00,129.3,129.3,128.7,128.92,19200.0,94.4266,94.4266,93.9885,94.1491,19200.0
2013-10-09 09:45:00,128.92,128.92,128.5,128.55,17900.0,94.1491,94.1491,93.8424,93.8789,17900.0
2013-10-09 09:50:00,128.52,128.6,128.22,128.48,36400.0,93.857,93.9154,93.6379,93.8278,36400.0
2013-10-09 09:55:00,128.55,129.28,128.54,129.25,13300.0,93.8789,94.412,93.8716,94.3901,13300.0
2013-10-09 10:00:00,129.28,129.28,128.48,128.53,17300.0,94.412,94.412,93.8278,93.8643,17300.0
2013-10-09 10:05:00,128.52,128.71,128.35,128.59,19900.0,93.857,93.9958,93.7329,93.9081,19900.0
2013-10-09 10:10:00,128.58,128.6,128.27,128.47,22100.0,93.9008,93.9154,93.6744,93.8205,22100.0
2013-10-09 10:15:00,128.45,128.56,128.25,128.35,14000.0,93.8059,93.8862,93.6598,93.7329,14000.0
2013-10-09 10:20:00,128.39,129.0,128.34,128.78,18500.0,93.7621,94.2076,93.7256,94.0469,18500.0
2013-10-09 10:25:00,128.73,129.14,128.73,129.02,35800.0,94.0104,94.3098,94.0104,94.2222,35800.0
2013-10-09 10:30:00,129.07,129.11,128.83,129.0,14700.0,94.2587,94.2879,94.0834,94.2076,14700.0
2013-10-09 10:35:00,129.04,129.17,128.98,129.17,5600.0,94.2368,94.3317,94.193,94.3317,5600.0
2013-10-09 10:40:00,129.23,129.29,128.95,129.05,7200.0,94.3755,94.4193,94.171,94.2441,7200.0
2013-10-09 10:45:00,129.12,129.12,128.6,128.7,6900.0,94.2952,94.2952,93.9154,93.9885,6900.0
2013-10-09 10:50:00,128.75,128.84,128.47,128.61,10300.0,94.025,94.0907,93.8205,93.9227,10300.0
2013-10-09 10:55:00,128.72,128.76,128.53,128.56,7200.0,94.0031,94.0323,93.8643,93.8862,7200.0
2013-10-09 11:00:00,128.45,128.8,128.45,128.59,8200.0,93.8059,94.0615,93.8059,93.9081,8200.0
2013-10-09 11:05:00,128.59,128.68,128.35,128.35,6100.0,93.9081,93.9739,93.7329,93.7329,6100.0
2013-10-09 11:10:00,128.33,128.49,128.29,128.3,12300.0,93.7183,93.8351,93.6891,93.6964,12300.0
2013-10-09 11:15:00,128.28,128.34,128.15,128.19,14700.0,93.6818,93.7256,93.5868,93.616,14700.0
2013-10-09 11:20:00,128.18,128.31,128.18,128.26,13900.0,93.6087,93.7037,93.6087,93.6671,13900.0
2013-10-09 11:25:00,128.26,128.5,128.23,128.39,6300.0,93.6671,93.8424,93.6452,93.7621,6300.0
2013-10-09 11:30:00,128.36,128.63,128.35,128.56,14200.0,93.7402,93.9374,93.7329,93.8862,14200.0
2013-10-09 11:35:00,128.54,128.69,128.42,128.45,11300.0,93.8716,93.9812,93.784,93.8059,11300.0
2013-10-09 11:40:00,128.45,128.67,128.38,128.64,11100.0,93.8059,93.9666,93.7548,93.9447,11100.0
2013-10-09 11:45:00,128.65,128.99,128.65,128.97,9700.0,93.952,94.2003,93.952,94.1857,9700.0
2013-10-09 11:50:00,128.96,128.96,128.71,128.72,3800.0,94.1783,94.1783,93.9958,94.0031,3800.0
2013-10-09 11:55:00,128.72,129.0,128.71,128.86,6000.0,94.0031,94.2076,93.9958,94.1053,6000.0
2013-10-09 12:00:00,128.87,129.06,128.87,128.94,5000.0,94.1126,94.2514,94.1126,94.1637,5000.0
2013-10-09 12:05:00,128.9,128.96,128.84,128.84,4200.0,94.1345,94.1783,94.0907,94.0907,4200.0
2013-10-09 12:10:00,128.82,129.1,128.82,129.08,4400.0,94.0761,94.2806,94.0761,94.266,4400.0
2013-10-09 12:15:00,129.14,129.17,129.06,129.08,4700.0,94.3098,94.3317,94.2514,94.266,4700.0
2013-10-09 12:20:00,129.05,129.18,128.91,129.07,8800.0,94.2441,94.339,94.1418,94.2587,8800.0
2013-10-09 12:25:00,129.08,129.22,129.01,129.01,5000.0,94.266,94.3682,94.2149,94.2149,5000.0
2013-10-09 12:30:00,129.06,129.18,129.06,129.18,1500.0,94.2514,94.339,94.2514,94.339,1500.0
2013-10-09 12:35:00,129.15,129.22,129.08,129.15,4600.0,94.3171,94.3682,94.266,94.3171,4600.0
2013-10-09 12:40:00,129.15,129.17,129.02,129.05,4700.0,94.3171,94.3317,94.2222,94.2441,4700.0
2013-10-09 12:45:00,129.05,129.1,128.94,129.02,3900.0,94.2441,94.2806,94.1637,94.2222,3900.0
2013-10-09 12:50:00,129.0,129.05,128.93,129.03,2300.0,94.2076,94.2441,94.1564,94.2295,2300.0
2013-10-09 12:55:00,129.04,129.07,128.95,128.95,2300.0,94.2368,94.2587,94.171,94.171,2300.0
2013-10-09 13:00:00,128.95,129.25,128.95,129.25,6000.0,94.171,94.3901,94.171,94.3901,6000.0
2013-10-09 13:05:00,129.22,129.28,129.16,129.19,3100.0,94.3682,94.412,94.3244,94.3463,3100.0
2013-10-09 13:10:00,129.17,129.32,129.09,129.28,4300.0,94.3317,94.4413,94.2733,94.412,4300.0
2013-10-09 13:15:00,129.33,129.53,129.28,129.5,10900.0,94.4486,94.5946,94.412,94.5727,10900.0
2013-10-09 13:20:00,129.5,129.85,129.5,129.81,26100.0,94.5727,94.8283,94.5727,94.7991,26100.0
2013-10-09 13:25:00,129.82,129.89,129.74,129.83,17700.0,94.8064,94.8575,94.748,94.8137,17700.0
2013-10-09 13:30:00,129.86,130.08,129.81,129.85,11300.0,94.8356,94.9963,94.7991,94.8283,11300.0
2013-10-09 13:35:00,129.86,129.96,129.77,129.77,3200.0,94.8356,94.9086,94.7699,94.7699,3200.0
2013-10-09 13:40:00,129.84,130.03,129.79,129.95,11400.0,94.821,94.9598,94.7845,94.9013,11400.0
2013-10-09 13:45:00,129.94,129.99,129.75,129.82,4100.0,94.894,94.9305,94.7553,94.8064,4100.0
2013-10-09 13:50:00,129.81,130.09,129.78,129.97,6500.0,94.7991,95.0036,94.7772,94.9159,6500.0
2013-10-09 13:55:00,129.97,129.97,129.81,129.9,6000.0,94.9159,94.9159,94.7991,94.8648,6000.0
2013-10-09 14:00:00,129.9,129.99,129.63,129.9,17800.0,94.8648,94.9305,94.6676,94.8648,17800.0
2013-10-09 14:05:00,129.86,129.99,129.76,129.87,6700.0,94.8356,94.9305,94.7626,94.8429,6700.0
2013-10-09 14:10:00,129.85,129.9,129.72,129.78,6100.0,94.8283,94.8648,94.7334,94.7772,6100.0
2013-10-09 14:15:00,129.79,129.86,129.59,129.6,9400.0,94.7845,94.8356,94.6384,94.6457,9400.0
2013-10-09 14:20:00,129.58,129.85,129.44,129.54,13500.0,94.6311,94.8283,94.5289,94.6019,13500.0
2013-10-09 14:25:00,129.56,129.77,129.46,129.75,7400.0,94.6165,94.7699,94.5435,94.7553,7400.0
2013-10-09 14:30:00,129.79,130.03,129.74,129.9,14500.0,94.7845,94.9598,94.748,94.8648,14500.0
2013-10-09 14:35:00,129.91,129.91,129.76,129.79,7200.0,94.8721,94.8721,94.7626,94.7845,7200.0
2013-10-09 14:40:00,129.81,129.81,129.66,129.68,7600.0,94.7991,94.7991,94.6896,94.7042,7600.0
2013-10-09 14:45:00,129.69,129.8,129.62,129.77,10800.0,94.7115,94.7918,94.6603,94.7699,10800.0
2013-10-09 14:50:00,129.75,129.75,129.62,129.65,7700.0,94.7553,94.7553,94.6603,94.6823,7700.0
2013-10-09 14:55:00,129.71,129.82,129.64,129.76,8000.0,94.7261,94.8064,94.6749,94.7626,8000.0
2013-10-09 15:00:00,129.78,129.85,129.72,129.77,15000.0,94.7772,94.8283,94.7334,94.7699,15000.0
2013-10-09 15:05:00,129.78,129.78,129.65,129.78,10700.0,94.7772,94.7772,94.6823,94.7772,10700.0
2013-10-09 15:10:00,129.79,129.8,129.65,129.65,9500.0,94.7845,94.7918,94.6823,94.6823,9500.0
2013-10-09 15:15:00,129.63,129.73,129.61,129.61,10800.0,94.6676,94.7407,94.653,94.653,10800.0
2013-10-09 15:20:00,129.65,129.86,129.61,129.73,10900.0,94.6823,94.8356,94.653,94.7407,10900.0
2013-10-09 15:25:00,129.78,129.82,129.6,129.68,11300.0,94.7772,94.8064,94.6457,94.7042,11300.0
2013-10-09 15:30:00,129.74,129.87,129.68,129.76,12300.0,94.748,94.8429,94.7042,94.7626,12300.0
2013-10-09 15:35:00,129.77,129.81,129.52,129.6,13100.0,94.7699,94.7991,94.5873,94.6457,13100.0
2013-10-09 15:40:00,129.6,129.65,129.47,129.5,10200.0,94.6457,94.6823,94.5508,94.5727,10200.0
2013-10-09 15:45:00,129.55,129.55,129.05,129.16,22200.0,94.6092,94.6092,94.2441,94.3244,22200.0
2013-10-09 15:50:00,129.24,129.48,129.05,129.4,27600.0,94.3828,94.5581,94.2441,94.4997,27600.0
2013-10-09 15:55:00,129.4,129.53,129.3,129.34,25200.0,94.4997,94.5946,94.4266,94.4559,25200.0
2013-10-10 09:30:00,131.04,131.49,130.91,131.36,63700.0,95.6974,96.026,95.6024,95.931,63700.0
2013-10-10 09:35:00,131.28,131.4,130.91,131.2,13400.0,95.8726,95.9603,95.6024,95.8142,13400.0
2013-10-10 09:40:00,131.22,131.79,131.22,131.42,14700.0,95.8288,96.2451,95.8288,95.9749,14700.0
2013-10-10 09:45:00,131.5,131.59,131.12,131.38,12800.0,96.0333,96.099,95.7558,95.9457,12800.0
2013-10-10 09:50:00,131.41,131.99,131.37,131.57,20000.0,95.9676,96.3911,95.9384,96.0844,20000.0
2013-10-10 09:55:00,131.63,132.19,131.63,132.06,34400.0,96.1282,96.5372,96.1282,96.4423,34400.0
2013-10-10 10:00:00,132.18,132.5,132.08,132.5,28400.0,96.5299,96.7636,96.4569,96.7636,28400.0
2013-10-10 10:05:00,132.52,132.52,132.12,132.28,13100.0,96.7782,96.7782,96.4861,96.6029,13100.0
2013-10-10 10:10:00,132.31,132.36,132.1,132.26,7200.0,96.6248,96.6613,96.4715,96.5883,7200.0
2013-10-10 10:15:00,132.26,132.26,132.09,132.26,11200.0,96.5883,96.5883,96.4642,96.5883,11200.0
2013-10-10 10:20:00,132.25,132.38,132.1,132.38,11000.0,96.581,96.6759,96.4715,96.6759,11000.0
2013-10-10 10:25:00,132.35,132.37,132.17,132.3,11600.0,96.654,96.6686,96.5226,96.6175,11600.0
2013-10-10 10:30:00,132.31,132.35,132.17,132.35,7600.0,96.6248,96.654,96.5226,96.654,7600.0
2013-10-10 10:35:00,132.37,132.82,132.33,132.63,24100.0,96.6686,96.9973,96.6394,96.8585,24100.0
2013-10-10 10:40:00,132.66,132.69,132.56,132.62,6900.0,96.8804,96.9023,96.8074,96.8512,6900.0
2013-10-10 10:45:00,132.61,132.94,132.61,132.67,15300.0,96.8439,97.0849,96.8439,96.8877,15300.0
2013-10-10 10:50:00,132.67,132.83,132.6,132.65,7400.0,96.8877,97.0046,96.8366,96.8731,7400.0
2013-10-10 10:55:00,132.59,132.64,132.46,132.46,7000.0,96.8293,96.8658,96.7344,96.7344,7000.0
2013-10-10 11:00:00,132.46,132.61,132.28,132.35,9100.0,96.7344,96.8439,96.6029,96.654,9100.0
2013-10-10 11:05:00,132.38,132.42,132.28,132.39,5000.0,96.6759,96.7052,96.6029,96.6832,5000.0
2013-10-10 11:10:00,132.42,132.46,132.34,132.42,3400.0,96.7052,96.7344,96.6467,96.7052,3400.0
2013-10-10 11:15:00,132.46,132.48,132.29,132.29,6000.0,96.7344,96.749,96.6102,96.6102,6000.0
2013-10-10 11:20:00,132.32,132.52,132.32,132.41,6500.0,96.6321,96.7782,96.6321,96.6979,6500.0
2013-10-10 11:25:00,132.36,132.6,132.28,132.49,12100.0,96.6613,96.8366,96.6029,96.7563,12100.0
2013-10-10 11:30:00,132.5,132.62,132.29,132.62,6600.0,96.7636,96.8512,96.6102,96.8512,6600.0
2013-10-10 11:35:00,132.56,132.88,132.56,132.79,10100.0,96.8074,97.0411,96.8074,96.9754,10100.0
2013-10-10 11:40:00,132.8,132.85,132.7,132.81,4200.0,96.9827,97.0192,96.9096,96.99,4200.0
2013-10-10 11:45:00,132.78,132.94,132.74,132.91,6700.0,96.9681,97.0849,96.9389,97.063,6700.0
2013-10-10 11:50:00,132.91,133.01,132.82,133.01,9200.0,97.063,97.136,96.9973,97.136,9200.0
2013-10-10 11:55:00,133.02,133.13,132.94,132.97,8600.0,97.1433,97.2237,97.0849,97.1068,8600.0
2013-10-10 12:00:00,132.97,133.09,132.94,133.03,8400.0,97.1068,97.1945,97.0849,97.1506,8400.0
2013-10-10 12:05:00,133.1,133.17,133.06,133.17,6700.0,97.2018,97.2529,97.1725,97.2529,6700.0
2013-10-10 12:10:00,133.17,133.17,133.04,133.15,8700.0,97.2529,97.2529,97.1579,97.2383,8700.0
2013-10-10 12:15:00,133.14,133.22,133.05,133.08,6900.0,97.231,97.2894,97.1652,97.1871,6900.0
2013-10-10 12:20:00,133.04,133.08,132.95,132.99,4700.0,97.1579,97.1871,97.0922,97.1214,4700.0
2013-10-10 12:25:00,132.98,133.16,132.93,133.16,15500.0,97.1141,97.2456,97.0776,97.2456,15500.0
2013-10-10 12:30:00,133.1,133.21,133.1,133.18,8700.0,97.2018,97.2821,97.2018,97.2602,8700.0
2013-10-10 12:35:00,133.17,133.2,133.08,133.12,5900.0,97.2529,97.2748,97.1871,97.2164,5900.0
2013-10-10 12:40:00,133.12,133.2,133.04,133.04,14800.0,97.2164,97.2748,97.1579,97.1579,14800.0
2013-10-10 12:45:00,133.04,133.09,133.01,133.02,8000.0,97.1579,97.1945,97.136,97.1433,8000.0
2013-10-10 12:50:00,133.12,133.19,133.06,133.18,12700.0,97.2164,97.2675,97.1725,97.2602,12700.0
2013-10-10 12:55:00,133.14,133.21,133.11,133.15,5700.0,97.231,97.2821,97.2091,97.2383,5700.0
2013-10-10 13:00:00,133.15,133.17,132.95,133.01,5500.0,97.2383,97.2529,97.0922,97.136,5500.0
2013-10-10 13:05:00,133.01,133.06,132.8,132.82,6900.0,97.136,97.1725,96.9827,96.9973,6900.0
2013-10-10 13:10:00,132.83,132.97,132.82,132.88,4100.0,97.0046,97.1068,96.9973,97.0411,4100.0
2013-10-10 13:15:00,132.86,132.86,132.67,132.67,3600.0,97.0265,97.0265,96.8877,96.8877,3600.0
2013-10-10 13:20:00,132.69,132.72,132.53,132.59,5200.0,96.9023,96.9242,96.7855,96.8293,5200.0
2013-10-10 13:25:00,132.53,132.6,132.5,132.54,7900.0,96.7855,96.8366,96.7636,96.7928,7900.0
2013-10-10 13:30:00,132.5,132.58,132.46,132.54,5400.0,96.7636,96.822,96.7344,96.7928,5400.0
2013-10-10 13:35:00,132.52,132.59,132.39,132.47,5500.0,96.7782,96.8293,96.6832,96.7417,5500.0
2013-10-10 13:40:00,132.43,132.54,132.35,132.4,6700.0,96.7125,96.7928,96.654,96.6906,6700.0
2013-10-10 13:45:00,132.43,132.47,132.37,132.38,4900.0,96.7125,96.7417,96.6686,96.6759,4900.0
2013-10-10 13:50:00,132.41,132.5,132.33,132.5,6600.0,96.6979,96.7636,96.6394,96.7636,6600.0
2013-10-10 13:55:00,132.46,132.54,132.4,132.5,13400.0,96.7344,96.7928,96.6906,96.7636,13400.0
2013-10-10 14:00:00,132.52,132.53,132.44,132.51,5500.0,96.7782,96.7855,96.7198,96.7709,5500.0
2013-10-10 14:05:00,132.52,132.54,132.37,132.37,3300.0,96.7782,96.7928,96.6686,96.6686,3300.0
2013-10-10 14:10:00,132.41,132.42,132.28,132.3,6300.0,96.6979,96.7052,96.6029,96.6175,6300.0
2013-10-10 14:15:00,132.31,132.31,132.18,132.23,4500.0,96.6248,96.6248,96.5299,96.5664,4500.0
2013-10-10 14:20:00,132.23,132.31,132.2,132.21,10200.0,96.5664,96.6248,96.5445,96.5518,10200.0
2013-10-10 14:25:00,132.24,132.33,132.21,132.25,7300.0,96.5737,96.6394,96.5518,96.581,7300.0
2013-10-10 14:30:00,132.25,132.31,132.2,132.31,3600.0,96.581,96.6248,96.5445,96.6248,3600.0
2013-10-10 14:35:00,132.34,132.39,132.16,132.2,5000.0,96.6467,96.6832,96.5153,96.5445,5000.0
2013-10-10 14:40:00,132.23,132.36,132.23,132.24,4800.0,96.5664,96.6613,96.5664,96.5737,4800.0
2013-10-10 14:45:00,132.31,132.31,132.21,132.3,7500.0,96.6248,96.6248,96.5518,96.6175,7500.0
2013-10-10 14:50:00,132.32,132.39,132.3,132.31,5900.0,96.6321,96.6832,96.6175,96.6248,5900.0
2013-10-10 14:55:00,132.33,132.33,132.22,132.3,9400.0,96.6394,96.6394,96.5591,96.6175,9400.0
2013-10-10 15:00:00,132.3,132.6,132.29,132.55,15000.0,96.6175,96.8366,96.6102,96.8001,15000.0
2013-10-10 15:05:00,132.59,132.84,132.53,132.78,9100.0,96.8293,97.0119,96.7855,96.9681,9100.0
2013-10-10 15:10:00,132.78,133.04,132.7,133.02,14600.0,96.9681,97.1579,96.9096,97.1433,14600.0
2013-10-10 15:15:00,132.99,133.04,132.8,132.9,15800.0,97.1214,97.1579,96.9827,97.0557,15800.0
2013-10-10 15:20:00,132.9,132.95,132.66,132.84,19700.0,97.0557,97.0922,96.8804,97.0119,19700.0
2013-10-10 15:25:00,132.89,132.92,132.73,132.76,9900.0,97.0484,97.0703,96.9315,96.9535,9900.0
2013-10-10 15:30:00,132.78,132.83,132.64,132.65,15200.0,96.9681,97.0046,96.8658,96.8731,15200.0
2013-10-10 15:35:00,132.64,132.76,132.59,132.6,17300.0,96.8658,96.9535,96.8293,96.8366,17300.0
2013-10-10 15:40:00,132.61,132.63,132.43,132.48,30000.0,96.8439,96.8585,96.7125,96.749,30000.0
2013-10-10 15:45:00,132.45,132.61,132.31,132.42,32600.0,96.7271,96.8439,96.6248,96.7052,32600.0
2013-10-10 15:50:00,132.4,132.55,132.38,132.4,39900.0,96.6906,96.8001,96.6759,96.6906,39900.0
2013-10-10 15:55:00,132.41,132.63,132.37,132.62,79500.0,96.6979,96.8585,96.6686,96.8512,79500.0
2013-10-11 09:30:00,131.96,132.38,131.5,131.5,27700.0,96.3692,96.6759,96.0333,96.0333,27700.0
2013-10-11 09:35:00,131.52,131.89,131.51,131.75,13000.0,96.0479,96.3181,96.0406,96.2159,13000.0
2013-10-11 09:40:00,131.71,131.97,131.7,131.87,12500.0,96.1867,96.3765,96.1793,96.3035,12500.0
2013-10-11 09:45:00,131.91,132.08,131.63,131.69,12600.0,96.3327,96.4569,96.1282,96.172,12600.0
2013-10-11 09:50:00,131.67,131.8,131.51,131.63,8500.0,96.1574,96.2524,96.0406,96.1282,8500.0
2013-10-11 09:55:00,131.6,131.97,131.5,131.8,19400.0,96.1063,96.3765,96.0333,96.2524,19400.0
2013-10-11 10:00:00,131.94,132.27,131.84,132.12,19100.0,96.3546,96.5956,96.2816,96.4861,19100.0
2013-10-11 10:05:00,132.09,132.39,131.96,131.96,14100.0,96.4642,96.6832,96.3692,96.3692,14100.0
2013-10-11 10:10:00,132.01,132.17,131.98,132.14,7000.0,96.4057,96.5226,96.3838,96.5007,7000.0
2013-10-11 10:15:00,132.11,132.27,132.06,132.09,9400.0,96.4788,96.5956,96.4423,96.4642,9400.0
2013-10-11 10:20:00,132.09,132.09,131.79,131.86,11900.0,96.4642,96.4642,96.2451,96.2962,11900.0
2013-10-11 10:25:00,131.86,132.16,131.83,131.98,6300.0,96.2962,96.5153,96.2743,96.3838,6300.0
2013-10-11 10:30:00,131.99,132.0,131.84,131.86,6000.0,96.3911,96.3984,96.2816,96.2962,6000.0
2013-10-11 10:35:00,131.9,131.91,131.65,131.66,9400.0,96.3254,96.3327,96.1428,96.1501,9400.0
2013-10-11 10:40:00,131.69,131.72,131.43,131.43,8200.0,96.172,96.194,95.9822,95.9822,8200.0
2013-10-11 10:45:00,131.43,131.47,131.3,131.3,6600.0,95.9822,96.0114,95.8872,95.8872,6600.0
2013-10-11 10:50:00,131.29,131.46,131.28,131.42,9000.0,95.8799,96.0041,95.8726,95.9749,9000.0
2013-10-11 10:55:00,131.41,131.65,131.41,131.6,8900.0,95.9676,96.1428,95.9676,96.1063,8900.0
2013-10-11 11:00:00,131.63,131.68,131.46,131.49,12600.0,96.1282,96.1647,96.0041,96.026,12600.0
2013-10-11 11:05:00,131.51,131.54,131.45,131.48,13600.0,96.0406,96.0625,95.9968,96.0187,13600.0
2013-10-11 11:10:00,131.44,131.56,131.44,131.48,7000.0,95.9895,96.0771,95.9895,96.0187,7000.0
2013-10-11 11:15:00,131.5,131.56,131.2,131.34,17000.0,96.0333,96.0771,95.8142,95.9164,17000.0
2013-10-11 11:20:00,131.37,131.64,131.37,131.47,13700.0,95.9384,96.1355,95.9384,96.0114,13700.0
2013-10-11 11:25:00,131.56,131.68,131.52,131.55,10000.0,96.0771,96.1647,96.0479,96.0698,10000.0
2013-10-11 11:30:00,131.66,131.87,131.55,131.74,9600.0,96.1501,96.3035,96.0698,96.2086,9600.0
2013-10-11 11:35:00,131.87,132.0,131.81,131.82,5500.0,96.3035,96.3984,96.2597,96.267,5500.0
2013-10-11 11:40:00,131.84,131.99,131.81,131.81,7900.0,96.2816,96.3911,96.2597,96.2597,7900.0
2013-10-11 11:45:00,131.87,131.96,131.83,131.95,7800.0,96.3035,96.3692,96.2743,96.3619,7800.0
2013-10-11 11:50:00,131.96,132.0,131.82,131.9,6200.0,96.3692,96.3984,96.267,96.3254,6200.0
2013-10-11 11:55:00,131.91,132.11,131.9,132.06,8600.0,96.3327,96.4788,96.3254,96.4423,8600.0
2013-10-11 12:00:00,132.06,132.33,132.04,132.33,13100.0,96.4423,96.6394,96.4276,96.6394,13100.0
2013-10-11 12:05:00,132.26,132.51,132.26,132.47,26300.0,96.5883,96.7709,96.5883,96.7417,26300.0
2013-10-11 12:10:00,132.33,132.37,132.29,132.32,4600.0,96.6394,96.6686,96.6102,96.6321,4600.0
2013-10-11 12:15:00,132.35,132.35,132.24,132.31,8000.0,96.654,96.654,96.5737,96.6248,8000.0
2013-10-11 12:20:00,132.36,132.4,132.22,132.33,9700.0,96.6613,96.6906,96.5591,96.6394,9700.0
2013-10-11 12:25:00,132.35,132.48,132.31,132.33,6600.0,96.654,96.749,96.6248,96.6394,6600.0
2013-10-11 12:30:00,132.33,132.48,132.3,132.48,3600.0,96.6394,96.749,96.6175,96.749,3600.0
2013-10-11 12:35:00,132.42,132.44,132.32,132.36,2200.0,96.7052,96.7198,96.6321,96.6613,2200.0
2013-10-11 12:40:00,132.36,132.48,132.34,132.48,3600.0,96.6613,96.749,96.6467,96.749,3600.0
2013-10-11 12:45:00,132.52,132.63,132.5,132.56,7800.0,96.7782,96.8585,96.7636,96.8074,7800.0
2013-10-11 12:50:00,132.5,132.55,132.46,132.49,4600.0,96.7636,96.8001,96.7344,96.7563,4600.0
2013-10-11 12:55:00,132.45,132.48,132.4,132.47,9500.0,96.7271,96.749,96.6906,96.7417,9500.0
2013-10-11 13:00:00,132.45,132.49,132.33,132.44,9300.0,96.7271,96.7563,96.6394,96.7198,9300.0
2013-10-11 13:05:00,132.41,132.58,132.41,132.55,5500.0,96.6979,96.822,96.6979,96.8001,5500.0
2013-10-11 13:10:00,132.53,132.55,132.33,132.37,9700.0,96.7855,96.8001,96.6394,96.6686,9700.0
2013-10-11 13:15:00,132.32,132.32,132.05,132.09,7700.0,96.6321,96.6321,96.4349,96.4642,7700.0
2013-10-11 13:20:00,132.1,132.13,132.03,132.13,4700.0,96.4715,96.4934,96.4203,96.4934,4700.0
2013-10-11 13:25:00,132.15,132.24,132.08,132.17,16700.0,96.508,96.5737,96.4569,96.5226,16700.0
2013-10-11 13:30:00,132.19,132.24,132.16,132.19,5400.0,96.5372,96.5737,96.5153,96.5372,5400.0
2013-10-11 13:35:00,132.25,132.28,132.17,132.17,6800.0,96.581,96.6029,96.5226,96.5226,6800.0
2013-10-11 13:40:00,132.15,132.2,132.13,132.14,6000.0,96.508,96.5445,96.4934,96.5007,6000.0
2013-10-11 13:45:00,132.17,132.28,132.16,132.16,6400.0,96.5226,96.6029,96.5153,96.5153,6400.0
2013-10-11 13:50:00,132.17,132.25,132.06,132.25,4800.0,96.5226,96.581,96.4423,96.581,4800.0
2013-10-11 13:55:00,132.25,132.25,132.12,132.2,7500.0,96.581,96.581,96.4861,96.5445,7500.0
2013-10-11 14:00:00,132.22,132.39,132.18,132.31,6200.0,96.5591,96.6832,96.5299,96.6248,6200.0
2013-10-11 14:05:00,132.28,132.32,132.25,132.3,3900.0,96.6029,96.6321,96.581,96.6175,3900.0
2013-10-11 14:10:00,132.33,132.34,132.22,132.26,5800.0,96.6394,96.6467,96.5591,96.5883,5800.0
2013-10-11 14:15:00,132.24,132.27,132.2,132.26,9700.0,96.5737,96.5956,96.5445,96.5883,9700.0
2013-10-11 14:20:00,132.29,132.39,132.24,132.39,11900.0,96.6102,96.6832,96.5737,96.6832,11900.0
2013-10-11 14:25:00,132.36,132.43,132.26,132.36,17100.0,96.6613,96.7125,96.5883,96.6613,17100.0
2013-10-11 14:30:00,132.31,132.35,132.22,132.35,4800.0,96.6248,96.654,96.5591,96.654,4800.0
2013-10-11 14:35:00,132.34,132.34,132.18,132.24,13500.0,96.6467,96.6467,96.5299,96.5737,13500.0
2013-10-11 14:40:00,132.2,132.24,132.16,132.24,9300.0,96.5445,96.5737,96.5153,96.5737,9300.0
2013-10-11 14:45:00,132.2,132.23,132.16,132.16,3600.0,96.5445,96.5664,96.5153,96.5153,3600.0
2013-10-11 14:50:00,132.17,132.17,132.06,132.09,7400.0,96.5226,96.5226,96.4423,96.4642,7400.0
2013-10-11 14:55:00,132.1,132.15,132.06,132.11,8600.0,96.4715,96.508,96.4423,96.4788,8600.0
2013-10-11 15:00:00,132.11,132.14,131.98,132.08,12700.0,96.4788,96.5007,96.3838,96.4569,12700.0
2013-10-11 15:05:00,132.11,132.15,132.02,132.03,13200.0,96.4788,96.508,96.413,96.4203,13200.0
2013-10-11 15:10:00,132.08,132.15,131.97,131.98,12400.0,96.4569,96.508,96.3765,96.3838,12400.0
2013-10-11 15:15:00,132.0,132.03,131.88,132.01,15700.0,96.3984,96.4203,96.3108,96.4057,15700.0
2013-10-11 15:20:00,131.98,132.11,131.97,132.07,9400.0,96.3838,96.4788,96.3765,96.4496,9400.0
2013-10-11 15:25:00,132.09,132.23,132.09,132.22,13600.0,96.4642,96.5664,96.4642,96.5591,13600.0
2013-10-11 15:30:00,132.22,132.38,132.22,132.22,20900.0,96.5591,96.6759,96.5591,96.5591,20900.0
2013-10-11 15:35:00,132.23,132.29,132.1,132.11,17700.0,96.5664,96.6102,96.4715,96.4788,17700.0
2013-10-11 15:40:00,132.12,132.24,132.12,132.21,21100.0,96.4861,96.5737,96.4861,96.5518,21100.0
2013-10-11 15:45:00,132.18,132.19,132.02,132.03,25800.0,96.5299,96.5372,96.413,96.4203,25800.0
2013-10-11 15:50:00,132.03,132.19,131.98,132.16,29700.0,96.4203,96.5372,96.3838,96.5153,29700.0
2013-10-11 15:55:00,132.15,132.4,132.11,132.34,58600.0,96.508,96.6906,96.4788,96.6467,58600.0
2013-10-14 09:30:00,131.42,131.46,131.14,131.29,18800.0,95.9749,96.0041,95.7704,95.8799,18800.0
2013-10-14 09:35:00,131.47,131.7,131.24,131.41,6400.0,96.0114,96.1793,95.8434,95.9676,6400.0
2013-10-14 09:40:00,131.38,131.74,131.17,131.38,17400.0,95.9457,96.2086,95.7923,95.9457,17400.0
2013-10-14 09:45:00,131.32,131.45,131.17,131.18,5400.0,95.9018,95.9968,95.7923,95.7996,5400.0
2013-10-14 09:50:00,131.25,131.42,131.15,131.4,4300.0,95.8507,95.9749,95.7777,95.9603,4300.0
2013-10-14 09:55:00,131.41,131.55,131.33,131.47,16500.0,95.9676,96.0698,95.9091,96.0114,16500.0
2013-10-14 10:00:00,131.57,131.79,131.47,131.55,9500.0,96.0844,96.2451,96.0114,96.0698,9500.0
2013-10-14 10:05:00,131.58,131.69,131.46,131.69,4500.0,96.0917,96.172,96.0041,96.172,4500.0
2013-10-14 10:10:00,131.65,131.68,131.46,131.46,11600.0,96.1428,96.1647,96.0041,96.0041,11600.0
2013-10-14 10:15:00,131.42,131.5,131.25,131.25,5000.0,95.9749,96.0333,95.8507,95.8507,5000.0
2013-10-14 10:20:00,131.31,131.51,131.3,131.44,6000.0,95.8945,96.0406,95.8872,95.9895,6000.0
2013-10-14 10:25:00,131.53,131.6,131.47,131.6,2900.0,96.0552,96.1063,96.0114,96.1063,2900.0
2013-10-14 10:30:00,131.63,131.74,131.6,131.72,6000.0,96.1282,96.2086,96.1063,96.194,6000.0
2013-10-14 10:35:00,131.71,131.95,131.57,131.92,40600.0,96.1867,96.3619,96.0844,96.34,40600.0
2013-10-14 10:40:00,131.92,131.96,131.6,131.75,58600.0,96.34,96.3692,96.1063,96.2159,58600.0
2013-10-14 10:45:00,131.78,131.97,131.77,131.77,4600.0,96.2378,96.3765,96.2305,96.2305,4600.0
2013-10-14 10:50:00,131.82,131.82,131.7,131.7,2400.0,96.267,96.267,96.1793,96.1793,2400.0
2013-10-14 10:55:00,131.68,131.9,131.65,131.81,12100.0,96.1647,96.3254,96.1428,96.2597,12100.0
2013-10-14 11:00:00,131.84,131.91,131.78,131.81,16100.0,96.2816,96.3327,96.2378,96.2597,16100.0
2013-10-14 11:05:00,131.84,131.84,131.81,131.81,700.0,96.2816,96.2816,96.2597,96.2597,700.0
2013-10-14 11:10:00,131.82,131.93,131.82,131.9,3200.0,96.267,96.3473,96.267,96.3254,3200.0
2013-10-14 11:15:00,131.97,132.0,131.85,132.0,6400.0,96.3765,96.3984,96.2889,96.3984,6400.0
2013-10-14 11:20:00,132.0,132.04,131.96,132.01,3600.0,96.3984,96.4276,96.3692,96.4057,3600.0
2013-10-14 11:25:00,131.95,132.22,131.93,132.15,27400.0,96.3619,96.5591,96.3473,96.508,27400.0
2013-10-14 11:30:00,132.22,132.25,132.11,132.14,3900.0,96.5591,96.581,96.4788,96.5007,3900.0
2013-10-14 11:35:00,132.15,132.35,132.12,132.32,7000.0,96.508,96.654,96.4861,96.6321,7000.0
2013-10-14 11:40:00,132.34,132.4,132.32,132.32,700.0,96.6467,96.6906,96.6321,96.6321,700.0
2013-10-14 11:45:00,132.33,132.53,132.31,132.49,5500.0,96.6394,96.7855,96.6248,96.7563,5500.0
2013-10-14 11:50:00,132.54,132.76,132.51,132.76,7900.0,96.7928,96.9535,96.7709,96.9535,7900.0
2013-10-14 11:55:00,132.78,133.06,132.75,133.01,9600.0,96.9681,97.1725,96.9462,97.136,9600.0
2013-10-14 12:00:00,133.0,133.16,133.0,133.15,13500.0,97.1287,97.2456,97.1287,97.2383,13500.0
2013-10-14 12:05:00,133.09,133.17,133.06,133.11,10700.0,97.1945,97.2529,97.1725,97.2091,10700.0
2013-10-14 12:10:00,133.07,133.14,132.89,132.94,12300.0,97.1798,97.231,97.0484,97.0849,12300.0
2013-10-14 12:15:00,132.95,132.97,132.81,132.81,4600.0,97.0922,97.1068,96.99,96.99,4600.0
2013-10-14 12:20:00,132.81,132.85,132.57,132.58,6100.0,96.99,97.0192,96.8147,96.822,6100.0
2013-10-14 12:25:00,132.57,132.62,132.47,132.61,16200.0,96.8147,96.8512,96.7417,96.8439,16200.0
2013-10-14 12:30:00,132.65,133.01,132.65,132.9,19900.0,96.8731,97.136,96.8731,97.0557,19900.0
2013-10-14 12:35:00,132.97,133.04,132.9,133.04,4300.0,97.1068,97.1579,97.0557,97.1579,4300.0
2013-10-14 12:40:00,133.03,133.03,132.9,132.93,2000.0,97.1506,97.1506,97.0557,97.0776,2000.0
2013-10-14 12:45:00,132.94,132.94,132.86,132.92,1600.0,97.0849,97.0849,97.0265,97.0703,1600.0
2013-10-14 12:50:00,132.93,133.09,132.93,133.01,3700.0,97.0776,97.1945,97.0776,97.136,3700.0
2013-10-14 12:55:00,133.04,133.08,133.04,133.08,600.0,97.1579,97.1871,97.1579,97.1871,600.0
2013-10-14 13:00:00,133.06,133.07,132.95,132.98,5000.0,97.1725,97.1798,97.0922,97.1141,5000.0
2013-10-14 13:05:00,133.07,133.08,133.07,133.08,200.0,97.1798,97.1871,97.1798,97.1871,200.0
2013-10-14 13:10:00,133.1,133.41,133.1,133.39,11200.0,97.2018,97.4281,97.2018,97.4135,11200.0
2013-10-14 13:15:00,133.38,133.39,133.26,133.28,6100.0,97.4062,97.4135,97.3186,97.3332,6100.0
2013-10-14 13:20:00,133.27,133.3,133.23,133.26,4100.0,97.3259,97.3478,97.2967,97.3186,4100.0
2013-10-14 13:25:00,133.27,133.31,133.25,133.25,1700.0,97.3259,97.3551,97.3113,97.3113,1700.0
2013-10-14 13:30:00,133.3,133.36,133.29,133.3,1500.0,97.3478,97.3916,97.3405,97.3478,1500.0
2013-10-14 13:35:00,133.3,133.35,133.3,133.31,3900.0,97.3478,97.3843,97.3478,97.3551,3900.0
2013-10-14 13:40:00,133.36,133.4,133.25,133.3,14500.0,97.3916,97.4208,97.3113,97.3478,14500.0
2013-10-14 13:45:00,133.33,133.34,133.11,133.13,8500.0,97.3697,97.377,97.2091,97.2237,8500.0
2013-10-14 13:50:00,133.06,133.12,133.0,133.02,5100.0,97.1725,97.2164,97.1287,97.1433,5100.0
2013-10-14 13:55:00,133.04,133.24,133.01,133.24,4300.0,97.1579,97.304,97.136,97.304,4300.0
2013-10-14 14:00:00,133.22,133.5,133.15,133.49,6800.0,97.2894,97.4939,97.2383,97.4866,6800.0
2013-10-14 14:05:00,133.5,133.76,133.5,133.54,11500.0,97.4939,97.6837,97.4939,97.5231,11500.0
2013-10-14 14:10:00,133.54,133.55,133.45,133.49,4700.0,97.5231,97.5304,97.4574,97.4866,4700.0
2013-10-14 14:15:00,133.49,133.74,133.49,133.74,7200.0,97.4866,97.6691,97.4866,97.6691,7200.0
2013-10-14 14:20:00,133.72,133.85,133.72,133.82,26200.0,97.6545,97.7495,97.6545,97.7276,26200.0
2013-10-14 14:25:00,133.79,133.86,133.78,133.83,14500.0,97.7057,97.7568,97.6984,97.7349,14500.0
2013-10-14 14:30:00,133.83,133.95,133.79,133.95,17400.0,97.7349,97.8225,97.7057,97.8225,17400.0
2013-10-14 14:35:00,133.95,134.0,133.9,133.97,9400.0,97.8225,97.859,97.786,97.8371,9400.0
2013-10-14 14:40:00,133.97,133.97,133.73,133.89,48600.0,97.8371,97.8371,97.6618,97.7787,48600.0
2013-10-14 14:45:00,133.87,133.97,133.84,133.95,29300.0,97.7641,97.8371,97.7422,97.8225,29300.0
2013-10-14 14:50:00,133.95,133.95,133.79,133.85,8200.0,97.8225,97.8225,97.7057,97.7495,8200.0
2013-10-14 14:55:00,133.81,133.92,133.76,133.85,11900.0,97.7203,97.8006,97.6837,97.7495,11900.0
2013-10-14 15:00:00,133.86,133.95,133.82,133.89,9500.0,97.7568,97.8225,97.7276,97.7787,9500.0
2013-10-14 15:05:00,133.89,134.14,133.86,134.13,23800.0,97.7787,97.9613,97.7568,97.954,23800.0
2013-10-14 15:10:00,134.13,134.36,134.11,134.33,21400.0,97.954,98.1219,97.9393,98.1,21400.0
2013-10-14 15:15:00,134.35,134.42,134.31,134.39,36600.0,98.1146,98.1657,98.0854,98.1438,36600.0
2013-10-14 15:20:00,134.38,134.45,134.34,134.43,35700.0,98.1365,98.1876,98.1073,98.173,35700.0
2013-10-14 15:25:00,134.41,134.5,134.25,134.33,22800.0,98.1584,98.2242,98.0416,98.1,22800.0
2013-10-14 15:30:00,134.32,134.54,134.31,134.46,27600.0,98.0927,98.2534,98.0854,98.195,27600.0
2013-10-14 15:35:00,134.44,134.55,134.3,134.3,26700.0,98.1803,98.2607,98.0781,98.0781,26700.0
2013-10-14 15:40:00,134.3,134.31,134.17,134.26,29000.0,98.0781,98.0854,97.9832,98.0489,29000.0
2013-10-14 15:45:00,134.25,134.25,133.95,133.99,35400.0,98.0416,98.0416,97.8225,97.8517,35400.0
2013-10-14 15:50:00,133.99,134.03,133.83,133.95,36600.0,97.8517,97.8809,97.7349,97.8225,36600.0
2013-10-14 15:55:00,133.95,134.13,133.87,134.09,93000.0,97.8225,97.954,97.7641,97.9247,93000.0
2013-10-15 09:30:00,133.71,133.87,132.97,133.81,46900.0,97.6472,97.7641,97.1068,97.7203,46900.0
2013-10-15 09:35:00,133.81,133.94,133.49,133.51,32500.0,97.7203,97.8152,97.4866,97.5012,32500.0
2013-10-15 09:40:00,133.62,133.81,133.1,133.22,25200.0,97.5815,97.7203,97.2018,97.2894,25200.0
2013-10-15 09:45:00,133.29,133.47,133.05,133.18,11800.0,97.3405,97.472,97.1652,97.2602,11800.0
2013-10-15 09:50:00,133.22,133.3,132.95,132.99,11900.0,97.2894,97.3478,97.0922,97.1214,11900.0
2013-10-15 09:55:00,133.03,133.36,132.96,133.08,12800.0,97.1506,97.3916,97.0995,97.1871,12800.0
2013-10-15 10:00:00,133.09,133.1,132.68,132.71,29100.0,97.1945,97.2018,96.895,96.9169,29100.0
2013-10-15 10:05:00,132.69,133.57,132.65,133.49,13300.0,96.9023,97.545,96.8731,97.4866,13300.0
2013-10-15 10:10:00,133.52,133.66,133.29,133.47,17600.0,97.5085,97.6107,97.3405,97.472,17600.0
2013-10-15 10:15:00,133.4,133.57,133.19,133.19,5800.0,97.4208,97.545,97.2675,97.2675,5800.0
2013-10-15 10:20:00,133.28,133.38,133.18,133.31,8900.0,97.3332,97.4062,97.2602,97.3551,8900.0
2013-10-15 10:25:00,133.29,133.4,133.27,133.28,9800.0,97.3405,97.4208,97.3259,97.3332,9800.0
2013-10-15 10:30:00,133.26,133.46,133.26,133.33,10800.0,97.3186,97.4647,97.3186,97.3697,10800.0
2013-10-15 10:35:00,133.34,133.49,133.32,133.38,8600.0,97.377,97.4866,97.3624,97.4062,8600.0
2013-10-15 10:40:00,133.44,133.53,133.16,133.34,14800.0,97.4501,97.5158,97.2456,97.377,14800.0
2013-10-15 10:45:00,133.33,133.33,133.15,133.23,8400.0,97.3697,97.3697,97.2383,97.2967,8400.0
2013-10-15 10:50:00,133.27,133.27,133.13,133.18,7700.0,97.3259,97.3259,97.2237,97.2602,7700.0
2013-10-15 10:55:00,133.2,133.24,133.06,133.24,7200.0,97.2748,97.304,97.1725,97.304,7200.0
2013-10-15 11:00:00,133.25,133.5,133.16,133.45,20400.0,97.3113,97.4939,97.2456,97.4574,20400.0
2013-10-15 11:05:00,133.42,133.54,133.26,133.52,37200.0,97.4354,97.5231,97.3186,97.5085,37200.0
2013-10-15 11:10:00,133.54,134.42,133.46,134.27,53400.0,97.5231,98.1657,97.4647,98.0562,53400.0
2013-10-15 11:15:00,134.27,134.28,134.05,134.11,17300.0,98.0562,98.0635,97.8955,97.9393,17300.0
2013-10-15 11:20:00,134.08,134.21,134.02,134.21,10200.0,97.9174,98.0124,97.8736,98.0124,10200.0
2013-10-15 11:25:00,134.19,134.36,134.01,134.01,4200.0,97.9978,98.1219,97.8663,97.8663,4200.0
2013-10-15 11:30:00,134.0,134.06,133.85,133.85,6800.0,97.859,97.9028,97.7495,97.7495,6800.0
2013-10-15 11:35:00,133.88,133.96,133.63,133.77,6400.0,97.7714,97.8298,97.5888,97.6911,6400.0
2013-10-15 11:40:00,133.7,133.77,133.61,133.62,4900.0,97.6399,97.6911,97.5742,97.5815,4900.0
2013-10-15 11:45:00,133.61,133.66,133.46,133.57,8100.0,97.5742,97.6107,97.4647,97.545,8100.0
2013-10-15 11:50:00,133.67,133.97,133.67,133.95,10900.0,97.618,97.8371,97.618,97.8225,10900.0
2013-10-15 11:55:00,133.96,133.97,133.82,133.82,5400.0,97.8298,97.8371,97.7276,97.7276,5400.0
2013-10-15 12:00:00,133.83,133.83,133.66,133.81,8500.0,97.7349,97.7349,97.6107,97.7203,8500.0
2013-10-15 12:05:00,133.81,133.87,133.65,133.82,9800.0,97.7203,97.7641,97.6034,97.7276,9800.0
2013-10-15 12:10:00,133.82,133.94,133.81,133.81,7900.0,97.7276,97.8152,97.7203,97.7203,7900.0
2013-10-15 12:15:00,133.79,133.8,133.58,133.67,8000.0,97.7057,97.713,97.5523,97.618,8000.0
2013-10-15 12:20:00,133.65,133.84,133.65,133.84,9100.0,97.6034,97.7422,97.6034,97.7422,9100.0
2013-10-15 12:25:00,133.86,133.87,133.72,133.72,4600.0,97.7568,97.7641,97.6545,97.6545,4600.0
2013-10-15 12:30:00,133.77,133.77,133.6,133.71,5000.0,97.6911,97.6911,97.5669,97.6472,5000.0
2013-10-15 12:35:00,133.74,133.74,133.5,133.56,4200.0,97.6691,97.6691,97.4939,97.5377,4200.0
2013-10-15 12:40:00,133.53,133.62,133.45,133.54,10900.0,97.5158,97.5815,97.4574,97.5231,10900.0
2013-10-15 12:45:00,133.53,133.57,133.49,133.56,3100.0,97.5158,97.545,97.4866,97.5377,3100.0
2013-10-15 12:50:00,133.54,133.56,133.46,133.49,4700.0,97.5231,97.5377,97.4647,97.4866,4700.0
2013-10-15 12:55:00,133.5,133.5,133.32,133.37,4700.0,97.4939,97.4939,97.3624,97.3989,4700.0
2013-10-15 13:00:00,133.47,133.5,133.4,133.43,6500.0,97.472,97.4939,97.4208,97.4428,6500.0
2013-10-15 13:05:00,133.39,133.45,133.3,133.42,6600.0,97.4135,97.4574,97.3478,97.4354,6600.0
2013-10-15 13:10:00,133.39,133.6,133.33,133.6,8900.0,97.4135,97.5669,97.3697,97.5669,8900.0
2013-10-15 13:15:00,133.57,133.57,133.45,133.54,7500.0,97.545,97.545,97.4574,97.5231,7500.0
2013-10-15 13:20:00,133.52,133.52,133.37,133.41,4800.0,97.5085,97.5085,97.3989,97.4281,4800.0
2013-10-15 13:25:00,133.36,133.38,133.07,133.07,17700.0,97.3916,97.4062,97.1798,97.1798,17700.0
2013-10-15 13:30:00,133.07,133.2,132.98,133.12,11600.0,97.1798,97.2748,97.1141,97.2164,11600.0
2013-10-15 13:35:00,133.12,133.12,132.94,132.97,4500.0,97.2164,97.2164,97.0849,97.1068,4500.0
2013-10-15 13:40:00,132.92,133.07,132.91,133.07,5800.0,97.0703,97.1798,97.063,97.1798,5800.0
2013-10-15 13:45:00,133.04,133.21,133.03,133.13,7900.0,97.1579,97.2821,97.1506,97.2237,7900.0
2013-10-15 13:50:00,133.13,133.39,133.13,133.34,11100.0,97.2237,97.4135,97.2237,97.377,11100.0
2013-10-15 13:55:00,133.31,133.33,133.11,133.12,8000.0,97.3551,97.3697,97.2091,97.2164,8000.0
2013-10-15 14:00:00,133.14,133.27,133.14,133.23,3900.0,97.231,97.3259,97.231,97.2967,3900.0
2013-10-15 14:05:00,133.25,133.25,133.03,133.11,3400.0,97.3113,97.3113,97.1506,97.2091,3400.0
2013-10-15 14:10:00,133.09,133.09,132.87,132.91,8000.0,97.1945,97.1945,97.0338,97.063,8000.0
2013-10-15 14:15:00,132.88,132.99,132.83,132.92,5500.0,97.0411,97.1214,97.0046,97.0703,5500.0
2013-10-15 14:20:00,132.92,133.0,132.62,132.62,11000.0,97.0703,97.1287,96.8512,96.8512,11000.0
2013-10-15 14:25:00,132.57,132.78,132.57,132.58,8200.0,96.8147,96.9681,96.8147,96.822,8200.0
2013-10-15 14:30:00,132.56,132.56,132.41,132.55,6500.0,96.8074,96.8074,96.6979,96.8001,6500.0
2013-10-15 14:35:00,132.51,132.62,132.0,132.52,27900.0,96.7709,96.8512,96.3984,96.7782,27900.0
2013-10-15 14:40:00,132.52,133.18,132.51,132.83,161700.0,96.7782,97.2602,96.7709,97.0046,161700.0
2013-10-15 14:45:00,132.85,133.02,132.52,132.71,83500.0,97.0192,97.1433,96.7782,96.9169,83500.0
2013-10-15 14:50:00,132.77,132.96,132.58,132.82,56400.0,96.9608,97.0995,96.822,96.9973,56400.0
2013-10-15 14:55:00,132.81,132.81,132.49,132.63,46100.0,96.99,96.99,96.7563,96.8585,46100.0
2013-10-15 15:00:00,132.62,132.72,132.44,132.49,62400.0,96.8512,96.9242,96.7198,96.7563,62400.0
2013-10-15 15:05:00,132.45,132.9,132.34,132.9,65000.0,96.7271,97.0557,96.6467,97.0557,65000.0
2013-10-15 15:10:00,132.85,133.21,132.76,133.0,61800.0,97.0192,97.2821,96.9535,97.1287,61800.0
2013-10-15 15:15:00,133.0,133.01,132.79,132.9,26100.0,97.1287,97.136,96.9754,97.0557,26100.0
2013-10-15 15:20:00,132.9,132.9,132.78,132.84,14000.0,97.0557,97.0557,96.9681,97.0119,14000.0
2013-10-15 15:25:00,132.81,132.9,132.75,132.9,15500.0,96.99,97.0557,96.9462,97.0557,15500.0
2013-10-15 15:30:00,132.88,133.01,132.74,132.99,43600.0,97.0411,97.136,96.9389,97.1214,43600.0
2013-10-15 15:35:00,132.99,132.99,132.81,132.88,28400.0,97.1214,97.1214,96.99,97.0411,28400.0
2013-10-15 15:40:00,132.88,132.88,132.7,132.77,30000.0,97.0411,97.0411,96.9096,96.9608,30000.0
2013-10-15 15:45:00,132.75,132.78,132.31,132.51,145000.0,96.9462,96.9681,96.6248,96.7709,145000.0
2013-10-15 15:50:00,132.54,132.55,132.23,132.52,148300.0,96.7928,96.8001,96.5664,96.7782,148300.0
2013-10-15 15:55:00,132.52,132.77,132.47,132.53,74200.0,96.7782,96.9608,96.7417,96.7855,74200.0
2013-10-16 09:30:00,133.2,133.2,132.5,132.66,30000.0,97.2748,97.2748,96.7636,96.8804,30000.0
2013-10-16 09:35:00,132.62,132.66,132.26,132.4,17700.0,96.8512,96.8804,96.5883,96.6906,17700.0
2013-10-16 09:40:00,132.4,132.44,132.0,132.05,13300.0,96.6906,96.7198,96.3984,96.4349,13300.0
2013-10-16 09:45:00,132.06,132.18,131.57,132.09,21300.0,96.4423,96.5299,96.0844,96.4642,21300.0
2013-10-16 09:50:00,131.97,132.54,131.97,132.38,17900.0,96.3765,96.7928,96.3765,96.6759,17900.0
2013-10-16 09:55:00,132.43,133.09,132.43,132.8,20800.0,96.7125,97.1945,96.7125,96.9827,20800.0
2013-10-16 10:00:00,132.77,132.94,132.62,132.94,8600.0,96.9608,97.0849,96.8512,97.0849,8600.0
2013-10-16 10:05:00,132.88,132.88,132.52,132.78,22200.0,97.0411,97.0411,96.7782,96.9681,22200.0
2013-10-16 10:10:00,132.82,132.88,132.64,132.84,16700.0,96.9973,97.0411,96.8658,97.0119,16700.0
2013-10-16 10:15:00,132.87,133.07,132.85,132.85,10800.0,97.0338,97.1798,97.0192,97.0192,10800.0
2013-10-16 10:20:00,132.98,133.04,132.67,132.76,15400.0,97.1141,97.1579,96.8877,96.9535,15400.0
2013-10-16 10:25:00,132.82,132.88,132.54,132.75,24700.0,96.9973,97.0411,96.7928,96.9462,24700.0
2013-10-16 10:30:00,132.81,132.81,132.65,132.79,6000.0,96.99,96.99,96.8731,96.9754,6000.0
2013-10-16 10:35:00,132.79,132.79,132.64,132.65,10900.0,96.9754,96.9754,96.8658,96.8731,10900.0
2013-10-16 10:40:00,132.65,132.74,132.56,132.68,6700.0,96.8731,96.9389,96.8074,96.895,6700.0
2013-10-16 10:45:00,132.69,132.99,132.63,132.97,5400.0,96.9023,97.1214,96.8585,97.1068,5400.0
2013-10-16 10:50:00,132.92,132.92,132.75,132.85,6600.0,97.0703,97.0703,96.9462,97.0192,6600.0
2013-10-16 10:55:00,132.9,133.08,132.9,133.08,7500.0,97.0557,97.1871,97.0557,97.1871,7500.0
2013-10-16 11:00:00,133.05,133.06,132.98,133.05,11600.0,97.1652,97.1725,97.1141,97.1652,11600.0
2013-10-16 11:05:00,133.06,133.12,133.01,133.03,12300.0,97.1725,97.2164,97.136,97.1506,12300.0
2013-10-16 11:10:00,133.03,133.26,133.01,133.19,15900.0,97.1506,97.3186,97.136,97.2675,15900.0
2013-10-16 11:15:00,133.24,133.28,133.13,133.13,20300.0,97.304,97.3332,97.2237,97.2237,20300.0
2013-10-16 11:20:00,133.1,133.15,133.05,133.11,7600.0,97.2018,97.2383,97.1652,97.2091,7600.0
2013-10-16 11:25:00,133.02,133.05,132.97,133.01,8600.0,97.1433,97.1652,97.1068,97.136,8600.0
2013-10-16 11:30:00,133.04,133.07,133.0,133.01,6800.0,97.1579,97.1798,97.1287,97.136,6800.0
2013-10-16 11:35:00,133.01,133.08,133.0,133.04,15600.0,97.136,97.1871,97.1287,97.1579,15600.0
2013-10-16 11:40:00,133.02,133.06,133.0,133.04,7800.0,97.1433,97.1725,97.1287,97.1579,7800.0
2013-10-16 11:45:00,133.08,133.08,132.98,132.98,2800.0,97.1871,97.1871,97.1141,97.1141,2800.0
2013-10-16 11:50:00,133.0,133.0,132.87,132.87,6800.0,97.1287,97.1287,97.0338,97.0338,6800.0
2013-10-16 11:55:00,132.86,132.87,132.71,132.71,25500.0,97.0265,97.0338,96.9169,96.9169,25500.0
2013-10-16 12:00:00,132.72,132.87,132.64,132.87,12100.0,96.9242,97.0338,96.8658,97.0338,12100.0
2013-10-16 12:05:00,132.94,132.99,132.84,132.96,57500.0,97.0849,97.1214,97.0119,97.0995,57500.0
2013-10-16 12:10:00,132.94,132.97,132.85,132.9,3600.0,97.0849,97.1068,97.0192,97.0557,3600.0
2013-10-16 12:15:00,132.86,132.95,132.86,132.95,5000.0,97.0265,97.0922,97.0265,97.0922,5000.0
2013-10-16 12:20:00,132.94,132.97,132.72,132.75,9000.0,97.0849,97.1068,96.9242,96.9462,9000.0
2013-10-16 12:25:00,132.77,132.88,132.6,132.62,10000.0,96.9608,97.0411,96.8366,96.8512,10000.0
2013-10-16 12:30:00,132.59,132.81,132.5,132.75,9300.0,96.8293,96.99,96.7636,96.9462,9300.0
2013-10-16 12:35:00,132.83,132.86,132.74,132.86,4600.0,97.0046,97.0265,96.9389,97.0265,4600.0
2013-10-16 12:40:00,132.86,132.89,132.72,132.73,3500.0,97.0265,97.0484,96.9242,96.9315,3500.0
2013-10-16 12:45:00,132.7,132.7,132.58,132.59,8000.0,96.9096,96.9096,96.822,96.8293,8000.0
2013-10-16 12:50:00,132.58,132.63,132.5,132.61,11600.0,96.822,96.8585,96.7636,96.8439,11600.0
2013-10-16 12:55:00,132.56,132.58,132.46,132.55,3200.0,96.8074,96.822,96.7344,96.8001,3200.0
2013-10-16 13:00:00,132.58,132.65,132.46,132.55,22000.0,96.822,96.8731,96.7344,96.8001,22000.0
2013-10-16 13:05:00,132.55,132.68,132.49,132.68,5900.0,96.8001,96.895,96.7563,96.895,5900.0
2013-10-16 13:10:00,132.61,132.63,132.5,132.58,4100.0,96.8439,96.8585,96.7636,96.822,4100.0
2013-10-16 13:15:00,132.62,132.69,132.59,132.61,12700.0,96.8512,96.9023,96.8293,96.8439,12700.0
2013-10-16 13:20:00,132.61,132.63,132.56,132.57,2900.0,96.8439,96.8585,96.8074,96.8147,2900.0
2013-10-16 13:25:00,132.58,132.88,132.56,132.87,7100.0,96.822,97.0411,96.8074,97.0338,7100.0
2013-10-16 13:30:00,132.85,132.89,132.83,132.89,7800.0,97.0192,97.0484,97.0046,97.0484,7800.0
2013-10-16 13:35:00,132.86,132.93,132.83,132.93,6500.0,97.0265,97.0776,97.0046,97.0776,6500.0
2013-10-16 13:40:00,133.0,133.02,132.93,132.96,28700.0,97.1287,97.1433,97.0776,97.0995,28700.0
2013-10-16 13:45:00,132.96,133.01,132.89,132.98,6700.0,97.0995,97.136,97.0484,97.1141,6700.0
2013-10-16 13:50:00,132.98,133.11,132.98,133.0,34100.0,97.1141,97.2091,97.1141,97.1287,34100.0
2013-10-16 13:55:00,132.99,133.02,132.95,132.99,8200.0,97.1214,97.1433,97.0922,97.1214,8200.0
2013-10-16 14:00:00,133.0,133.07,132.91,132.97,21000.0,97.1287,97.1798,97.063,97.1068,21000.0
2013-10-16 14:05:00,132.9,133.0,132.9,133.0,10500.0,97.0557,97.1287,97.0557,97.1287,10500.0
2013-10-16 14:10:00,132.99,133.17,132.99,133.11,12400.0,97.1214,97.2529,97.1214,97.2091,12400.0
2013-10-16 14:15:00,133.11,133.2,133.05,133.09,21800.0,97.2091,97.2748,97.1652,97.1945,21800.0
2013-10-16 14:20:00,133.1,133.18,133.1,133.14,4000.0,97.2018,97.2602,97.2018,97.231,4000.0
2013-10-16 14:25:00,133.16,133.17,132.86,132.9,7300.0,97.2456,97.2529,97.0265,97.0557,7300.0
2013-10-16 14:30:00,132.87,132.9,132.77,132.81,15300.0,97.0338,97.0557,96.9608,96.99,15300.0
2013-10-16 14:35:00,132.8,132.85,132.65,132.65,40400.0,96.9827,97.0192,96.8731,96.8731,40400.0
2013-10-16 14:40:00,132.62,132.86,132.6,132.79,14700.0,96.8512,97.0265,96.8366,96.9754,14700.0
2013-10-16 14:45:00,132.8,132.97,132.8,132.89,14500.0,96.9827,97.1068,96.9827,97.0484,14500.0
2013-10-16 14:50:00,132.9,132.93,132.82,132.82,5700.0,97.0557,97.0776,96.9973,96.9973,5700.0
2013-10-16 14:55:00,132.78,132.81,132.68,132.75,10200.0,96.9681,96.99,96.895,96.9462,10200.0
2013-10-16 15:00:00,132.77,132.78,132.65,132.75,7400.0,96.9608,96.9681,96.8731,96.9462,7400.0
2013-10-16 15:05:00,132.74,132.88,132.73,132.83,9100.0,96.9389,97.0411,96.9315,97.0046,9100.0
2013-10-16 15:10:00,132.83,132.96,132.83,132.96,10800.0,97.0046,97.0995,97.0046,97.0995,10800.0
2013-10-16 15:15:00,132.94,133.05,132.94,133.03,12000.0,97.0849,97.1652,97.0849,97.1506,12000.0
2013-10-16 15:20:00,133.03,133.12,132.97,133.11,11400.0,97.1506,97.2164,97.1068,97.2091,11400.0
2013-10-16 15:25:00,133.14,133.14,132.98,132.98,17600.0,97.231,97.231,97.1141,97.1141,17600.0
2013-10-16 15:30:00,132.97,132.97,132.88,132.94,13200.0,97.1068,97.1068,97.0411,97.0849,13200.0
2013-10-16 15:35:00,132.93,132.94,132.85,132.88,19200.0,97.0776,97.0849,97.0192,97.0411,19200.0
2013-10-16 15:40:00,132.86,132.98,132.82,132.96,13500.0,97.0265,97.1141,96.9973,97.0995,13500.0
2013-10-16 15:45:00,132.93,132.95,132.85,132.91,27600.0,97.0776,97.0922,97.0192,97.063,27600.0
2013-10-16 15:50:00,132.91,133.21,132.91,133.18,42800.0,97.063,97.2821,97.063,97.2602,42800.0
2013-10-16 15:55:00,133.15,133.41,133.13,133.29,68700.0,97.2383,97.4281,97.2237,97.3405,68700.0
2013-10-17 09:30:00,132.84,133.17,132.48,132.77,29700.0,97.0119,97.2529,96.749,96.9608,29700.0
2013-10-17 09:35:00,132.78,133.19,132.78,133.15,8400.0,96.9681,97.2675,96.9681,97.2383,8400.0
2013-10-17 09:40:00,133.16,133.29,132.93,132.99,14900.0,97.2456,97.3405,97.0776,97.1214,14900.0
2013-10-17 09:45:00,133.04,133.15,132.96,133.04,8100.0,97.1579,97.2383,97.0995,97.1579,8100.0
2013-10-17 09:50:00,133.04,133.04,132.64,132.88,23100.0,97.1579,97.1579,96.8658,97.0411,23100.0
2013-10-17 09:55:00,132.91,133.03,132.68,132.69,7000.0,97.063,97.1506,96.895,96.9023,7000.0
2013-10-17 10:00:00,132.72,132.84,132.66,132.77,12000.0,96.9242,97.0119,96.8804,96.9608,12000.0
2013-10-17 10:05:00,132.77,132.91,132.69,132.73,14200.0,96.9608,97.063,96.9023,96.9315,14200.0
2013-10-17 10:10:00,132.73,132.78,132.55,132.64,12800.0,96.9315,96.9681,96.8001,96.8658,12800.0
2013-10-17 10:15:00,132.65,132.82,132.58,132.82,8100.0,96.8731,96.9973,96.822,96.9973,8100.0
2013-10-17 10:20:00,132.85,132.85,132.73,132.75,7100.0,97.0192,97.0192,96.9315,96.9462,7100.0
2013-10-17 10:25:00,132.76,132.93,132.76,132.82,9100.0,96.9535,97.0776,96.9535,96.9973,9100.0
2013-10-17 10:30:00,132.84,132.94,132.8,132.8,12500.0,97.0119,97.0849,96.9827,96.9827,12500.0
2013-10-17 10:35:00,132.81,132.81,132.68,132.73,25000.0,96.99,96.99,96.895,96.9315,25000.0
2013-10-17 10:40:00,132.71,132.92,132.7,132.77,8500.0,96.9169,97.0703,96.9096,96.9608,8500.0
2013-10-17 10:45:00,132.77,132.97,132.77,132.83,15300.0,96.9608,97.1068,96.9608,97.0046,15300.0
2013-10-17 10:50:00,132.84,133.0,132.81,133.0,4100.0,97.0119,97.1287,96.99,97.1287,4100.0
2013-10-17 10:55:00,133.01,133.17,133.0,133.17,8100.0,97.136,97.2529,97.1287,97.2529,8100.0
2013-10-17 11:00:00,133.14,133.43,133.14,133.43,12900.0,97.231,97.4428,97.231,97.4428,12900.0
2013-10-17 11:05:00,133.42,133.5,133.28,133.5,7400.0,97.4354,97.4939,97.3332,97.4939,7400.0
2013-10-17 11:10:00,133.45,133.61,133.45,133.5,11000.0,97.4574,97.5742,97.4574,97.4939,11000.0
2013-10-17 11:15:00,133.49,133.63,133.49,133.52,5200.0,97.4866,97.5888,97.4866,97.5085,5200.0
2013-10-17 11:20:00,133.54,133.56,133.42,133.49,6200.0,97.5231,97.5377,97.4354,97.4866,6200.0
2013-10-17 11:25:00,133.51,133.67,133.51,133.67,5300.0,97.5012,97.618,97.5012,97.618,5300.0
2013-10-17 11:30:00,133.66,133.75,133.64,133.75,5300.0,97.6107,97.6764,97.5961,97.6764,5300.0
2013-10-17 11:35:00,133.75,133.8,133.56,133.57,7100.0,97.6764,97.713,97.5377,97.545,7100.0
2013-10-17 11:40:00,133.58,133.76,133.58,133.76,2100.0,97.5523,97.6837,97.5523,97.6837,2100.0
2013-10-17 11:45:00,133.82,133.82,133.73,133.79,5100.0,97.7276,97.7276,97.6618,97.7057,5100.0
2013-10-17 11:50:00,133.79,133.88,133.71,133.81,6800.0,97.7057,97.7714,97.6472,97.7203,6800.0
2013-10-17 11:55:00,133.81,133.86,133.71,133.72,4700.0,97.7203,97.7568,97.6472,97.6545,4700.0
2013-10-17 12:00:00,133.74,133.95,133.74,133.85,4100.0,97.6691,97.8225,97.6691,97.7495,4100.0
2013-10-17 12:05:00,133.83,133.86,133.7,133.77,5800.0,97.7349,97.7568,97.6399,97.6911,5800.0
2013-10-17 12:10:00,133.81,133.93,133.74,133.77,4500.0,97.7203,97.8079,97.6691,97.6911,4500.0
2013-10-17 12:15:00,133.77,134.09,133.77,134.09,5600.0,97.6911,97.9247,97.6911,97.9247,5600.0
2013-10-17 12:20:00,134.06,134.16,134.0,134.04,8500.0,97.9028,97.9759,97.859,97.8882,8500.0
2013-10-17 12:25:00,134.05,134.12,134.0,134.1,6200.0,97.8955,97.9467,97.859,97.932,6200.0
2013-10-17 12:30:00,134.1,134.18,134.08,134.18,5300.0,97.932,97.9905,97.9174,97.9905,5300.0
2013-10-17 12:35:00,134.17,134.25,134.14,134.14,6600.0,97.9832,98.0416,97.9613,97.9613,6600.0
2013-10-17 12:40:00,134.13,134.25,134.08,134.22,6000.0,97.954,98.0416,97.9174,98.0197,6000.0
2013-10-17 12:45:00,134.2,134.22,134.08,134.14,4900.0,98.0051,98.0197,97.9174,97.9613,4900.0
2013-10-17 12:50:00,134.12,134.21,134.12,134.15,4600.0,97.9467,98.0124,97.9467,97.9686,4600.0
2013-10-17 12:55:00,134.19,134.25,134.18,134.18,4200.0,97.9978,98.0416,97.9905,97.9905,4200.0
2013-10-17 13:00:00,134.24,134.32,134.18,134.19,1400.0,98.0343,98.0927,97.9905,97.9978,1400.0
2013-10-17 13:05:00,134.21,134.3,134.15,134.3,8500.0,98.0124,98.0781,97.9686,98.0781,8500.0
2013-10-17 13:10:00,134.28,134.32,134.21,134.21,4000.0,98.0635,98.0927,98.0124,98.0124,4000.0
2013-10-17 13:15:00,134.18,134.21,134.15,134.16,11800.0,97.9905,98.0124,97.9686,97.9759,11800.0
2013-10-17 13:20:00,134.18,134.18,134.15,134.17,7100.0,97.9905,97.9905,97.9686,97.9832,7100.0
2013-10-17 13:25:00,134.15,134.2,134.15,134.18,8500.0,97.9686,98.0051,97.9686,97.9905,8500.0
2013-10-17 13:30:00,134.19,134.22,134.15,134.22,5800.0,97.9978,98.0197,97.9686,98.0197,5800.0
2013-10-17 13:35:00,134.23,134.23,134.18,134.22,2400.0,98.027,98.027,97.9905,98.0197,2400.0
2013-10-17 13:40:00,134.2,134.22,134.16,134.16,3400.0,98.0051,98.0197,97.9759,97.9759,3400.0
2013-10-17 13:45:00,134.2,134.2,134.0,134.0,13000.0,98.0051,98.0051,97.859,97.859,13000.0
2013-10-17 13:50:00,134.02,134.03,133.92,133.96,4700.0,97.8736,97.8809,97.8006,97.8298,4700.0
2013-10-17 13:55:00,133.89,133.89,133.79,133.79,3200.0,97.7787,97.7787,97.7057,97.7057,3200.0
2013-10-17 14:00:00,133.79,133.82,133.79,133.8,4100.0,97.7057,97.7276,97.7057,97.713,4100.0
2013-10-17 14:05:00,133.83,133.86,133.78,133.79,3000.0,97.7349,97.7568,97.6984,97.7057,3000.0
2013-10-17 14:10:00,133.84,133.85,133.72,133.75,2600.0,97.7422,97.7495,97.6545,97.6764,2600.0
2013-10-17 14:15:00,133.74,133.79,133.66,133.66,5700.0,97.6691,97.7057,97.6107,97.6107,5700.0
2013-10-17 14:20:00,133.68,133.83,133.66,133.78,4900.0,97.6253,97.7349,97.6107,97.6984,4900.0
2013-10-17 14:25:00,133.84,133.84,133.69,133.69,5100.0,97.7422,97.7422,97.6326,97.6326,5100.0
2013-10-17 14:30:00,133.73,133.79,133.73,133.75,2700.0,97.6618,97.7057,97.6618,97.6764,2700.0
2013-10-17 14:35:00,133.77,133.82,133.72,133.78,5300.0,97.6911,97.7276,97.6545,97.6984,5300.0
2013-10-17 14:40:00,133.76,133.76,133.68,133.76,6700.0,97.6837,97.6837,97.6253,97.6837,6700.0
2013-10-17 14:45:00,133.77,133.77,133.68,133.68,5100.0,97.6911,97.6911,97.6253,97.6253,5100.0
2013-10-17 14:50:00,133.69,133.74,133.6,133.67,5700.0,97.6326,97.6691,97.5669,97.618,5700.0
2013-10-17 14:55:00,133.66,133.67,133.6,133.61,7200.0,97.6107,97.618,97.5669,97.5742,7200.0
2013-10-17 15:00:00,133.65,133.67,133.55,133.58,6300.0,97.6034,97.618,97.5304,97.5523,6300.0
2013-10-17 15:05:00,133.61,133.7,133.61,133.68,5700.0,97.5742,97.6399,97.5742,97.6253,5700.0
2013-10-17 15:10:00,133.66,133.76,133.64,133.76,8400.0,97.6107,97.6837,97.5961,97.6837,8400.0
2013-10-17 15:15:00,133.73,133.75,133.69,133.7,9100.0,97.6618,97.6764,97.6326,97.6399,9100.0
2013-10-17 15:20:00,133.72,133.76,133.66,133.75,11300.0,97.6545,97.6837,97.6107,97.6764,11300.0
2013-10-17 15:25:00,133.77,133.84,133.75,133.76,8500.0,97.6911,97.7422,97.6764,97.6837,8500.0
2013-10-17 15:30:00,133.77,133.81,133.74,133.81,9300.0,97.6911,97.7203,97.6691,97.7203,9300.0
2013-10-17 15:35:00,133.82,133.96,133.78,133.88,30500.0,97.7276,97.8298,97.6984,97.7714,30500.0
2013-10-17 15:40:00,133.88,133.89,133.76,133.79,15800.0,97.7714,97.7787,97.6837,97.7057,15800.0
2013-10-17 15:45:00,133.8,133.99,133.8,133.94,30500.0,97.713,97.8517,97.713,97.8152,30500.0
2013-10-17 15:50:00,133.94,133.97,133.89,133.95,34000.0,97.8152,97.8371,97.7787,97.8225,34000.0
2013-10-17 15:55:00,133.95,134.02,133.9,133.98,35100.0,97.8225,97.8736,97.786,97.8444,35100.0
2013-10-18 09:30:00,134.66,134.98,134.47,134.98,88200.0,98.341,98.5747,98.2023,98.5747,88200.0
2013-10-18 09:35:00,134.96,135.14,134.41,135.07,20800.0,98.5601,98.6915,98.1584,98.6404,20800.0
2013-10-18 09:40:00,135.11,135.88,135.08,135.86,28700.0,98.6696,99.232,98.6477,99.2174,28700.0
2013-10-18 09:45:00,135.87,136.0,135.77,135.99,18500.0,99.2247,99.3196,99.1516,99.3123,18500.0
2013-10-18 09:50:00,135.99,135.99,135.78,135.87,15900.0,99.3123,99.3123,99.1589,99.2247,15900.0
2013-10-18 09:55:00,135.95,136.24,135.88,136.14,16100.0,99.2831,99.4949,99.232,99.4218,16100.0
2013-10-18 10:00:00,136.17,136.27,135.86,135.86,21800.0,99.4437,99.5168,99.2174,99.2174,21800.0
2013-10-18 10:05:00,135.86,135.92,135.65,135.82,15400.0,99.2174,99.2612,99.064,99.1881,15400.0
2013-10-18 10:10:00,135.79,135.95,135.73,135.73,12200.0,99.1662,99.2831,99.1224,99.1224,12200.0
2013-10-18 10:15:00,135.72,135.79,135.62,135.74,10300.0,99.1151,99.1662,99.0421,99.1297,10300.0
2013-10-18 10:20:00,135.72,135.79,135.67,135.79,3800.0,99.1151,99.1662,99.0786,99.1662,3800.0
2013-10-18 10:25:00,135.73,135.83,135.64,135.64,9100.0,99.1224,99.1954,99.0567,99.0567,9100.0
2013-10-18 10:30:00,135.67,135.75,135.49,135.51,8800.0,99.0786,99.137,98.9472,98.9618,8800.0
2013-10-18 10:35:00,135.54,135.56,135.24,135.33,12900.0,98.9837,98.9983,98.7646,98.8303,12900.0
2013-10-18 10:40:00,135.34,135.41,135.28,135.36,5400.0,98.8376,98.8887,98.7938,98.8522,5400.0
2013-10-18 10:45:00,135.48,135.77,135.41,135.62,8100.0,98.9398,99.1516,98.8887,99.0421,8100.0
2013-10-18 10:50:00,135.64,135.74,135.58,135.74,18800.0,99.0567,99.1297,99.0129,99.1297,18800.0
2013-10-18 10:55:00,135.72,135.78,135.67,135.67,6100.0,99.1151,99.1589,99.0786,99.0786,6100.0
2013-10-18 11:00:00,135.66,135.84,135.66,135.83,5500.0,99.0713,99.2028,99.0713,99.1954,5500.0
2013-10-18 11:05:00,135.78,135.86,135.69,135.69,5000.0,99.1589,99.2174,99.0932,99.0932,5000.0
2013-10-18 11:10:00,135.68,135.97,135.68,135.97,11100.0,99.0859,99.2977,99.0859,99.2977,11100.0
2013-10-18 11:15:00,135.97,136.1,135.97,136.05,5900.0,99.2977,99.3926,99.2977,99.3561,5900.0
2013-10-18 11:20:00,136.08,136.21,136.08,136.21,6800.0,99.378,99.473,99.378,99.473,6800.0
2013-10-18 11:25:00,136.17,136.23,136.14,136.23,4900.0,99.4437,99.4876,99.4218,99.4876,4900.0
2013-10-18 11:30:00,136.22,136.38,136.18,136.38,5600.0,99.4803,99.5971,99.4511,99.5971,5600.0
2013-10-18 11:35:00,136.37,136.39,136.28,136.3,10400.0,99.5898,99.6044,99.5241,99.5387,10400.0
2013-10-18 11:40:00,136.3,136.35,136.27,136.31,3600.0,99.5387,99.5752,99.5168,99.546,3600.0
2013-10-18 11:45:00,136.3,136.38,136.27,136.29,6800.0,99.5387,99.5971,99.5168,99.5314,6800.0
2013-10-18 11:50:00,136.29,136.3,136.19,136.19,6200.0,99.5314,99.5387,99.4584,99.4584,6200.0
2013-10-18 11:55:00,136.21,136.22,135.96,135.98,8400.0,99.473,99.4803,99.2904,99.305,8400.0
2013-10-18 12:00:00,136.0,136.16,135.93,136.16,5300.0,99.3196,99.4364,99.2685,99.4364,5300.0
2013-10-18 12:05:00,136.16,136.16,136.06,136.14,5300.0,99.4364,99.4364,99.3634,99.4218,5300.0
2013-10-18 12:10:00,136.13,136.21,136.12,136.14,10600.0,99.4145,99.473,99.4072,99.4218,10600.0
2013-10-18 12:15:00,136.16,136.16,135.98,135.98,6100.0,99.4364,99.4364,99.305,99.305,6100.0
2013-10-18 12:20:00,135.96,135.99,135.93,135.99,2900.0,99.2904,99.3123,99.2685,99.3123,2900.0
2013-10-18 12:25:00,135.99,136.03,135.99,136.02,6200.0,99.3123,99.3415,99.3123,99.3342,6200.0
2013-10-18 12:30:00,136.02,136.09,135.96,136.04,5200.0,99.3342,99.3853,99.2904,99.3488,5200.0
2013-10-18 12:35:00,136.06,136.14,136.06,136.09,4700.0,99.3634,99.4218,99.3634,99.3853,4700.0
2013-10-18 12:40:00,136.1,136.11,136.01,136.07,4000.0,99.3926,99.3999,99.3269,99.3707,4000.0
2013-10-18 12:45:00,136.05,136.08,136.01,136.08,2900.0,99.3561,99.378,99.3269,99.378,2900.0
2013-10-18 12:50:00,136.09,136.11,136.08,136.11,1900.0,99.3853,99.3999,99.378,99.3999,1900.0
2013-10-18 12:55:00,136.11,136.14,136.03,136.08,4400.0,99.3999,99.4218,99.3415,99.378,4400.0
2013-10-18 13:00:00,136.07,136.11,136.05,136.06,16700.0,99.3707,99.3999,99.3561,99.3634,16700.0
2013-10-18 13:05:00,136.07,136.2,136.07,136.15,3100.0,99.3707,99.4657,99.3707,99.4291,3100.0
2013-10-18 13:10:00,136.16,136.29,136.16,136.27,8700.0,99.4364,99.5314,99.4364,99.5168,8700.0
2013-10-18 13:15:00,136.25,136.33,136.24,136.33,4500.0,99.5022,99.5606,99.4949,99.5606,4500.0
2013-10-18 13:20:00,136.4,136.4,136.25,136.29,8000.0,99.6117,99.6117,99.5022,99.5314,8000.0
2013-10-18 13:25:00,136.28,136.31,136.26,136.28,6100.0,99.5241,99.546,99.5095,99.5241,6100.0
2013-10-18 13:30:00,136.27,136.3,136.22,136.29,3400.0,99.5168,99.5387,99.4803,99.5314,3400.0
2013-10-18 13:35:00,136.26,136.37,136.26,136.37,5100.0,99.5095,99.5898,99.5095,99.5898,5100.0
2013-10-18 13:40:00,136.37,136.5,136.37,136.46,3800.0,99.5898,99.6847,99.5898,99.6555,3800.0
2013-10-18 13:45:00,136.49,136.5,136.41,136.48,5400.0,99.6774,99.6847,99.619,99.6701,5400.0
2013-10-18 13:50:00,136.48,136.54,136.46,136.53,5000.0,99.6701,99.714,99.6555,99.7067,5000.0
2013-10-18 13:55:00,136.52,136.65,136.5,136.58,11600.0,99.6994,99.7943,99.6847,99.7432,11600.0
2013-10-18 14:00:00,136.59,136.67,136.58,136.58,7900.0,99.7505,99.8089,99.7432,99.7432,7900.0
2013-10-18 14:05:00,136.57,136.65,136.57,136.64,5700.0,99.7359,99.7943,99.7359,99.787,5700.0
2013-10-18 14:10:00,136.65,136.66,136.49,136.53,10400.0,99.7943,99.8016,99.6774,99.7067,10400.0
2013-10-18 14:15:00,136.52,136.59,136.5,136.57,4700.0,99.6994,99.7505,99.6847,99.7359,4700.0
2013-10-18 14:20:00,136.55,136.63,136.54,136.61,11300.0,99.7213,99.7797,99.714,99.7651,11300.0
2013-10-18 14:25:00,136.62,136.81,136.57,136.76,19500.0,99.7724,99.9111,99.7359,99.8746,19500.0
2013-10-18 14:30:00,136.75,136.77,136.58,136.66,6800.0,99.8673,99.8819,99.7432,99.8016,6800.0
2013-10-18 14:35:00,136.65,136.76,136.63,136.76,7600.0,99.7943,99.8746,99.7797,99.8746,7600.0
2013-10-18 14:40:00,136.78,136.83,136.75,136.77,6900.0,99.8892,99.9257,99.8673,99.8819,6900.0
2013-10-18 14:45:00,136.77,136.85,136.76,136.81,7900.0,99.8819,99.9403,99.8746,99.9111,7900.0
2013-10-18 14:50:00,136.8,136.87,136.8,136.82,6400.0,99.9038,99.955,99.9038,99.9184,6400.0
2013-10-18 14:55:00,136.8,136.87,136.77,136.77,8500.0,99.9038,99.955,99.8819,99.8819,8500.0
2013-10-18 15:00:00,136.79,136.79,136.64,136.71,12600.0,99.8965,99.8965,99.787,99.8381,12600.0
2013-10-18 15:05:00,136.71,136.73,136.58,136.67,13700.0,99.8381,99.8527,99.7432,99.8089,13700.0
2013-10-18 15:10:00,136.69,136.72,136.65,136.71,11600.0,99.8235,99.8454,99.7943,99.8381,11600.0
2013-10-18 15:15:00,136.71,136.75,136.67,136.72,19000.0,99.8381,99.8673,99.8089,99.8454,19000.0
2013-10-18 15:20:00,136.73,136.73,136.67,136.68,14600.0,99.8527,99.8527,99.8089,99.8162,14600.0
2013-10-18 15:25:00,136.67,136.68,136.52,136.64,30900.0,99.8089,99.8162,99.6994,99.787,30900.0
2013-10-18 15:30:00,136.63,136.63,136.47,136.5,24600.0,99.7797,99.7797,99.6628,99.6847,24600.0
2013-10-18 15:35:00,136.47,136.47,136.39,136.44,21500.0,99.6628,99.6628,99.6044,99.6409,21500.0
2013-10-18 15:40:00,136.44,136.45,136.37,136.38,24000.0,99.6409,99.6482,99.5898,99.5971,24000.0
2013-10-18 15:45:00,136.38,136.47,136.32,136.38,40700.0,99.5971,99.6628,99.5533,99.5971,40700.0
2013-10-18 15:50:00,136.37,136.52,136.37,136.52,35000.0,99.5898,99.6994,99.5898,99.6994,35000.0
2013-10-18 15:55:00,136.51,136.56,136.41,136.44,60500.0,99.692,99.7286,99.619,99.6409,60500.0
2013-10-21 09:30:00,136.68,137.01,136.46,136.79,23300.0,99.8162,100.0572,99.6555,99.8965,23300.0
2013-10-21 09:35:00,136.79,136.83,136.46,136.55,9000.0,99.8965,99.9257,99.6555,99.7213,9000.0
2013-10-21 09:40:00,136.62,136.62,136.23,136.42,7300.0,99.7724,99.7724,99.4876,99.6263,7300.0
2013-10-21 09:45:00,136.42,136.81,136.39,136.81,7100.0,99.6263,99.9111,99.6044,99.9111,7100.0
2013-10-21 09:50:00,136.82,137.13,136.82,137.04,8900.0,99.9184,100.1448,99.9184,100.0791,8900.0
2013-10-21 09:55:00,137.06,137.06,136.69,136.69,10500.0,100.0937,100.0937,99.8235,99.8235,10500.0
2013-10-21 10:00:00,136.69,136.95,136.52,136.83,10400.0,99.8235,100.0134,99.6994,99.9257,10400.0
2013-10-21 10:05:00,136.83,137.05,136.81,137.0,16600.0,99.9257,100.0864,99.9111,100.0499,16600.0
2013-10-21 10:10:00,137.01,137.35,137.0,137.28,13600.0,100.0572,100.3055,100.0499,100.2544,13600.0
2013-10-21 10:15:00,137.33,137.36,137.12,137.23,11400.0,100.2909,100.3128,100.1375,100.2179,11400.0
2013-10-21 10:20:00,137.22,137.43,137.22,137.27,3000.0,100.2106,100.3639,100.2106,100.2471,3000.0
2013-10-21 10:25:00,137.27,137.28,137.01,137.01,5600.0,100.2471,100.2544,100.0572,100.0572,5600.0
2013-10-21 10:30:00,137.1,137.24,136.98,137.21,20200.0,100.1229,100.2252,100.0353,100.2033,20200.0
2013-10-21 10:35:00,137.21,137.29,137.04,137.08,9300.0,100.2033,100.2617,100.0791,100.1083,9300.0
2013-10-21 10:40:00,137.1,137.16,137.01,137.05,3200.0,100.1229,100.1667,100.0572,100.0864,3200.0
2013-10-21 10:45:00,137.04,137.16,137.02,137.04,5800.0,100.0791,100.1667,100.0645,100.0791,5800.0
2013-10-21 10:50:00,137.02,137.04,136.71,136.74,3800.0,100.0645,100.0791,99.8381,99.86,3800.0
2013-10-21 10:55:00,136.74,136.89,136.72,136.72,4800.0,99.86,99.9696,99.8454,99.8454,4800.0
2013-10-21 11:00:00,136.72,136.81,136.69,136.76,4300.0,99.8454,99.9111,99.8235,99.8746,4300.0
2013-10-21 11:05:00,136.74,136.8,136.68,136.68,9700.0,99.86,99.9038,99.8162,99.8162,9700.0
2013-10-21 11:10:00,136.69,136.95,136.69,136.94,25400.0,99.8235,100.0134,99.8235,100.0061,25400.0
2013-10-21 11:15:00,136.88,136.91,136.72,136.77,4100.0,99.9623,99.9842,99.8454,99.8819,4100.0
2013-10-21 11:20:00,136.73,136.75,136.56,136.59,3500.0,99.8527,99.8673,99.7286,99.7505,3500.0
2013-10-21 11:25:00,136.61,136.76,136.61,136.71,3700.0,99.7651,99.8746,99.7651,99.8381,3700.0
2013-10-21 11:30:00,136.68,136.7,136.56,136.58,2600.0,99.8162,99.8308,99.7286,99.7432,2600.0
2013-10-21 11:35:00,136.56,136.62,136.47,136.52,4200.0,99.7286,99.7724,99.6628,99.6994,4200.0
2013-10-21 11:40:00,136.5,136.62,136.45,136.57,7300.0,99.6847,99.7724,99.6482,99.7359,7300.0
2013-10-21 11:45:00,136.52,136.65,136.49,136.52,2800.0,99.6994,99.7943,99.6774,99.6994,2800.0
2013-10-21 11:50:00,136.51,136.67,136.47,136.67,5600.0,99.692,99.8089,99.6628,99.8089,5600.0
2013-10-21 11:55:00,136.66,136.7,136.65,136.69,900.0,99.8016,99.8308,99.7943,99.8235,900.0
2013-10-21 12:00:00,136.69,136.73,136.64,136.73,2900.0,99.8235,99.8527,99.787,99.8527,2900.0
2013-10-21 12:05:00,136.69,136.74,136.57,136.58,9100.0,99.8235,99.86,99.7359,99.7432,9100.0
2013-10-21 12:10:00,136.55,136.55,136.43,136.48,1700.0,99.7213,99.7213,99.6336,99.6701,1700.0
2013-10-21 12:15:00,136.49,136.61,136.49,136.61,4100.0,99.6774,99.7651,99.6774,99.7651,4100.0
2013-10-21 12:20:00,136.57,136.57,136.5,136.5,700.0,99.7359,99.7359,99.6847,99.6847,700.0
2013-10-21 12:25:00,136.5,136.51,136.45,136.51,2100.0,99.6847,99.692,99.6482,99.692,2100.0
2013-10-21 12:30:00,136.57,136.57,136.47,136.51,2100.0,99.7359,99.7359,99.6628,99.692,2100.0
2013-10-21 12:35:00,136.48,136.63,136.47,136.59,9900.0,99.6701,99.7797,99.6628,99.7505,9900.0
2013-10-21 12:40:00,136.62,136.62,136.57,136.62,2000.0,99.7724,99.7724,99.7359,99.7724,2000.0
2013-10-21 12:45:00,136.62,136.64,136.57,136.57,2500.0,99.7724,99.787,99.7359,99.7359,2500.0
2013-10-21 12:50:00,136.54,136.62,136.54,136.58,1900.0,99.714,99.7724,99.714,99.7432,1900.0
2013-10-21 12:55:00,136.61,136.61,136.58,136.58,600.0,99.7651,99.7651,99.7432,99.7432,600.0
2013-10-21 13:00:00,136.63,136.79,136.63,136.72,19200.0,99.7797,99.8965,99.7797,99.8454,19200.0
2013-10-21 13:05:00,136.7,136.78,136.7,136.74,2700.0,99.8308,99.8892,99.8308,99.86,2700.0
2013-10-21 13:10:00,136.74,136.74,136.65,136.72,1400.0,99.86,99.86,99.7943,99.8454,1400.0
2013-10-21 13:15:00,136.73,136.74,136.6,136.6,5800.0,99.8527,99.86,99.7578,99.7578,5800.0
2013-10-21 13:20:00,136.59,136.62,136.54,136.54,14000.0,99.7505,99.7724,99.714,99.714,14000.0
2013-10-21 13:25:00,136.55,136.58,136.53,136.56,1300.0,99.7213,99.7432,99.7067,99.7286,1300.0
2013-10-21 13:30:00,136.55,136.6,136.55,136.6,2100.0,99.7213,99.7578,99.7213,99.7578,2100.0
2013-10-21 13:35:00,136.57,136.61,136.52,136.59,3200.0,99.7359,99.7651,99.6994,99.7505,3200.0
2013-10-21 13:40:00,136.61,136.63,136.5,136.5,1400.0,99.7651,99.7797,99.6847,99.6847,1400.0
2013-10-21 13:45:00,136.51,136.56,136.48,136.53,2800.0,99.692,99.7286,99.6701,99.7067,2800.0
2013-10-21 13:50:00,136.55,136.57,136.53,136.53,1800.0,99.7213,99.7359,99.7067,99.7067,1800.0
2013-10-21 13:55:00,136.52,136.52,136.47,136.47,2000.0,99.6994,99.6994,99.6628,99.6628,2000.0
2013-10-21 14:00:00,136.46,136.47,136.42,136.46,2900.0,99.6555,99.6628,99.6263,99.6555,2900.0
2013-10-21 14:05:00,136.49,136.49,136.44,136.46,5400.0,99.6774,99.6774,99.6409,99.6555,5400.0
2013-10-21 14:10:00,136.46,136.46,136.35,136.39,3600.0,99.6555,99.6555,99.5752,99.6044,3600.0
2013-10-21 14:15:00,136.37,136.37,136.27,136.3,2800.0,99.5898,99.5898,99.5168,99.5387,2800.0
2013-10-21 14:20:00,136.33,136.33,136.13,136.18,6900.0,99.5606,99.5606,99.4145,99.4511,6900.0
2013-10-21 14:25:00,136.18,136.23,136.16,136.19,5200.0,99.4511,99.4876,99.4364,99.4584,5200.0
2013-10-21 14:30:00,136.21,136.27,136.16,136.2,6100.0,99.473,99.5168,99.4364,99.4657,6100.0
2013-10-21 14:35:00,136.23,136.24,136.19,136.21,2200.0,99.4876,99.4949,99.4584,99.473,2200.0
2013-10-21 14:40:00,136.18,136.22,136.17,136.21,3900.0,99.4511,99.4803,99.4437,99.473,3900.0
2013-10-21 14:45:00,136.21,136.29,136.19,136.28,4200.0,99.473,99.5314,99.4584,99.5241,4200.0
2013-10-21 14:50:00,136.27,136.3,136.24,136.28,4700.0,99.5168,99.5387,99.4949,99.5241,4700.0
2013-10-21 14:55:00,136.31,136.31,136.25,136.29,5000.0,99.546,99.546,99.5022,99.5314,5000.0
2013-10-21 15:00:00,136.32,136.41,136.27,136.41,3200.0,99.5533,99.619,99.5168,99.619,3200.0
2013-10-21 15:05:00,136.36,136.54,136.36,136.54,4000.0,99.5825,99.714,99.5825,99.714,4000.0
2013-10-21 15:10:00,136.52,136.55,136.47,136.54,6800.0,99.6994,99.7213,99.6628,99.714,6800.0
2013-10-21 15:15:00,136.55,136.56,136.46,136.51,4700.0,99.7213,99.7286,99.6555,99.692,4700.0
2013-10-21 15:20:00,136.51,136.57,136.5,136.55,6800.0,99.692,99.7359,99.6847,99.7213,6800.0
2013-10-21 15:25:00,136.55,136.6,136.51,136.56,24400.0,99.7213,99.7578,99.692,99.7286,24400.0
2013-10-21 15:30:00,136.54,136.66,136.44,136.63,8300.0,99.714,99.8016,99.6409,99.7797,8300.0
2013-10-21 15:35:00,136.64,136.73,136.6,136.73,8300.0,99.787,99.8527,99.7578,99.8527,8300.0
2013-10-21 15:40:00,136.74,136.78,136.69,136.72,12000.0,99.86,99.8892,99.8235,99.8454,12000.0
2013-10-21 15:45:00,136.72,136.9,136.7,136.9,12200.0,99.8454,99.9769,99.8308,99.9769,12200.0
2013-10-21 15:50:00,136.88,136.94,136.85,136.94,18600.0,99.9623,100.0061,99.9403,100.0061,18600.0
2013-10-21 15:55:00,136.93,136.95,136.85,136.92,28600.0,99.9988,100.0134,99.9403,99.9915,28600.0
2013-10-22 09:30:00,137.61,138.79,137.45,137.77,48000.0,100.4954,101.3571,100.3785,100.6122,48000.0
2013-10-22 09:35:00,137.74,137.76,137.45,137.71,6200.0,100.5903,100.6049,100.3785,100.5684,6200.0
2013-10-22 09:40:00,137.73,137.98,137.56,137.82,10900.0,100.583,100.7656,100.4589,100.6487,10900.0
2013-10-22 09:45:00,137.83,137.9,137.79,137.79,4100.0,100.656,100.7072,100.6268,100.6268,4100.0
2013-10-22 09:50:00,137.81,138.4,137.8,138.4,11100.0,100.6414,101.0723,100.6341,101.0723,11100.0
2013-10-22 09:55:00,138.37,138.4,138.21,138.25,5000.0,101.0504,101.0723,100.9335,100.9628,5000.0
2013-10-22 10:00:00,138.32,138.48,138.07,138.47,8200.0,101.0139,101.1307,100.8313,101.1234,8200.0
2013-10-22 10:05:00,138.38,138.58,138.31,138.55,5700.0,101.0577,101.2038,101.0066,101.1818,5700.0
2013-10-22 10:10:00,138.5,138.84,138.46,138.78,14100.0,101.1453,101.3936,101.1161,101.3498,14100.0
2013-10-22 10:15:00,138.8,139.05,138.78,139.0,21000.0,101.3644,101.547,101.3498,101.5105,21000.0
2013-10-22 10:20:00,139.01,139.17,139.0,139.01,7100.0,101.5178,101.6346,101.5105,101.5178,7100.0
2013-10-22 10:25:00,139.02,139.14,138.87,138.87,12300.0,101.5251,101.6127,101.4155,101.4155,12300.0
2013-10-22 10:30:00,138.86,138.87,138.74,138.86,8500.0,101.4082,101.4155,101.3206,101.4082,8500.0
2013-10-22 10:35:00,138.78,139.05,138.78,139.02,13400.0,101.3498,101.547,101.3498,101.5251,13400.0
2013-10-22 10:40:00,138.99,139.04,138.72,138.76,16200.0,101.5032,101.5397,101.306,101.3352,16200.0
2013-10-22 10:45:00,138.77,138.77,138.43,138.5,38800.0,101.3425,101.3425,101.0942,101.1453,38800.0
2013-10-22 10:50:00,138.45,138.48,138.04,138.04,15100.0,101.1088,101.1307,100.8094,100.8094,15100.0
2013-10-22 10:55:00,138.05,138.06,137.75,138.03,26800.0,100.8167,100.824,100.5976,100.8021,26800.0
2013-10-22 11:00:00,138.02,138.31,138.0,138.23,17400.0,100.7948,101.0066,100.7802,100.9481,17400.0
2013-10-22 11:05:00,138.31,138.53,138.14,138.19,8500.0,101.0066,101.1672,100.8824,100.9189,8500.0
2013-10-22 11:10:00,138.15,138.44,138.15,138.23,10700.0,100.8897,101.1015,100.8897,100.9481,10700.0
2013-10-22 11:15:00,138.21,138.56,138.21,138.49,13100.0,100.9335,101.1891,100.9335,101.138,13100.0
2013-10-22 11:20:00,138.51,138.51,138.1,138.14,10000.0,101.1526,101.1526,100.8532,100.8824,10000.0
2013-10-22 11:25:00,138.09,138.26,138.07,138.26,6400.0,100.8459,100.9701,100.8313,100.9701,6400.0
2013-10-22 11:30:00,138.3,138.5,138.11,138.26,11800.0,100.9993,101.1453,100.8605,100.9701,11800.0
2013-10-22 11:35:00,138.27,138.54,138.27,138.48,9400.0,100.9774,101.1745,100.9774,101.1307,9400.0
2013-10-22 11:40:00,138.42,138.57,138.37,138.39,10300.0,101.0869,101.1964,101.0504,101.065,10300.0
2013-10-22 11:45:00,138.43,138.57,138.38,138.48,8300.0,101.0942,101.1964,101.0577,101.1307,8300.0
2013-10-22 11:50:00,138.47,138.64,138.46,138.52,7600.0,101.1234,101.2476,101.1161,101.1599,7600.0
2013-10-22 11:55:00,138.53,138.62,138.49,138.62,7100.0,101.1672,101.233,101.138,101.233,7100.0
2013-10-22 12:00:00,138.62,138.67,138.45,138.48,8200.0,101.233,101.2695,101.1088,101.1307,8200.0
2013-10-22 12:05:00,138.51,138.61,138.45,138.6,10200.0,101.1526,101.2257,101.1088,101.2184,10200.0
2013-10-22 12:10:00,138.6,138.64,138.51,138.55,8800.0,101.2184,101.2476,101.1526,101.1818,8800.0
2013-10-22 12:15:00,138.58,138.61,138.46,138.53,7400.0,101.2038,101.2257,101.1161,101.1672,7400.0
2013-10-22 12:20:00,138.54,138.55,138.47,138.55,5600.0,101.1745,101.1818,101.1234,101.1818,5600.0
2013-10-22 12:25:00,138.55,138.55,138.37,138.41,8800.0,101.1818,101.1818,101.0504,101.0796,8800.0
2013-10-22 12:30:00,138.41,138.44,138.35,138.43,8200.0,101.0796,101.1015,101.0358,101.0942,8200.0
2013-10-22 12:35:00,138.4,138.46,138.31,138.33,22700.0,101.0723,101.1161,101.0066,101.0212,22700.0
2013-10-22 12:40:00,138.32,138.37,138.17,138.2,12300.0,101.0139,101.0504,100.9043,100.9262,12300.0
2013-10-22 12:45:00,138.15,138.19,138.02,138.11,10900.0,100.8897,100.9189,100.7948,100.8605,10900.0
2013-10-22 12:50:00,138.09,138.21,138.09,138.21,9300.0,100.8459,100.9335,100.8459,100.9335,9300.0
2013-10-22 12:55:00,138.19,138.34,138.17,138.28,11900.0,100.9189,101.0285,100.9043,100.9847,11900.0
2013-10-22 13:00:00,138.27,138.35,138.23,138.24,5600.0,100.9774,101.0358,100.9481,100.9555,5600.0
2013-10-22 13:05:00,138.27,138.43,138.27,138.42,4200.0,100.9774,101.0942,100.9774,101.0869,4200.0
2013-10-22 13:10:00,138.42,138.45,138.33,138.4,6200.0,101.0869,101.1088,101.0212,101.0723,6200.0
2013-10-22 13:15:00,138.44,138.45,138.38,138.45,6200.0,101.1015,101.1088,101.0577,101.1088,6200.0
2013-10-22 13:20:00,138.44,138.5,138.36,138.46,8700.0,101.1015,101.1453,101.0431,101.1161,8700.0
2013-10-22 13:25:00,138.45,138.59,138.42,138.59,5500.0,101.1088,101.2111,101.0869,101.2111,5500.0
2013-10-22 13:30:00,138.54,138.56,138.38,138.48,7100.0,101.1745,101.1891,101.0577,101.1307,7100.0
2013-10-22 13:35:00,138.5,138.57,138.49,138.57,6200.0,101.1453,101.1964,101.138,101.1964,6200.0
2013-10-22 13:40:00,138.59,138.62,138.56,138.57,7700.0,101.2111,101.233,101.1891,101.1964,7700.0
2013-10-22 13:45:00,138.57,138.71,138.55,138.68,10500.0,101.1964,101.2987,101.1818,101.2768,10500.0
2013-10-22 13:50:00,138.72,138.89,138.7,138.82,9200.0,101.306,101.4301,101.2914,101.379,9200.0
2013-10-22 13:55:00,138.85,138.89,138.69,138.75,7700.0,101.4009,101.4301,101.2841,101.3279,7700.0
2013-10-22 14:00:00,138.74,138.79,138.69,138.73,6700.0,101.3206,101.3571,101.2841,101.3133,6700.0
2013-10-22 14:05:00,138.73,138.75,138.56,138.68,8500.0,101.3133,101.3279,101.1891,101.2768,8500.0
2013-10-22 14:10:00,138.62,138.87,138.62,138.78,10400.0,101.233,101.4155,101.233,101.3498,10400.0
2013-10-22 14:15:00,138.76,138.79,138.67,138.71,7100.0,101.3352,101.3571,101.2695,101.2987,7100.0
2013-10-22 14:20:00,138.68,138.69,138.6,138.65,5800.0,101.2768,101.2841,101.2184,101.2549,5800.0
2013-10-22 14:25:00,138.66,138.66,138.54,138.58,6700.0,101.2622,101.2622,101.1745,101.2038,6700.0
2013-10-22 14:30:00,138.58,138.6,138.5,138.58,6600.0,101.2038,101.2184,101.1453,101.2038,6600.0
2013-10-22 14:35:00,138.6,138.68,138.58,138.64,8200.0,101.2184,101.2768,101.2038,101.2476,8200.0
2013-10-22 14:40:00,138.64,138.66,138.52,138.56,16100.0,101.2476,101.2622,101.1599,101.1891,16100.0
2013-10-22 14:45:00,138.55,138.69,138.54,138.66,13900.0,101.1818,101.2841,101.1745,101.2622,13900.0
2013-10-22 14:50:00,138.68,138.7,138.6,138.65,14100.0,101.2768,101.2914,101.2184,101.2549,14100.0
2013-10-22 14:55:00,138.65,138.68,138.6,138.63,11200.0,101.2549,101.2768,101.2184,101.2403,11200.0
2013-10-22 15:00:00,138.6,138.71,138.6,138.71,15600.0,101.2184,101.2987,101.2184,101.2987,15600.0
2013-10-22 15:05:00,138.72,138.76,138.66,138.74,9600.0,101.306,101.3352,101.2622,101.3206,9600.0
2013-10-22 15:10:00,138.72,138.76,138.68,138.71,12100.0,101.306,101.3352,101.2768,101.2987,12100.0
2013-10-22 15:15:00,138.72,138.73,138.6,138.6,12100.0,101.306,101.3133,101.2184,101.2184,12100.0
2013-10-22 15:20:00,138.59,138.61,138.56,138.58,14200.0,101.2111,101.2257,101.1891,101.2038,14200.0
2013-10-22 15:25:00,138.58,138.62,138.56,138.59,14200.0,101.2038,101.233,101.1891,101.2111,14200.0
2013-10-22 15:30:00,138.57,138.58,138.53,138.53,16300.0,101.1964,101.2038,101.1672,101.1672,16300.0
2013-10-22 15:35:00,138.54,138.54,138.42,138.42,29000.0,101.1745,101.1745,101.0869,101.0869,29000.0
2013-10-22 15:40:00,138.42,138.44,138.28,138.29,40600.0,101.0869,101.1015,100.9847,100.992,40600.0
2013-10-22 15:45:00,138.28,138.3,138.11,138.11,33200.0,100.9847,100.9993,100.8605,100.8605,33200.0
2013-10-22 15:50:00,138.11,138.28,138.1,138.19,48000.0,100.8605,100.9847,100.8532,100.9189,48000.0
2013-10-22 15:55:00,138.19,138.22,138.05,138.18,60000.0,100.9189,100.9408,100.8167,100.9116,60000.0
2013-10-23 09:30:00,137.15,137.19,136.5,136.72,38300.0,100.1594,100.1886,99.6847,99.8454,38300.0
2013-10-23 09:35:00,136.69,136.69,136.1,136.12,22200.0,99.8235,99.8235,99.3926,99.4072,22200.0
2013-10-23 09:40:00,136.11,136.26,135.94,135.97,22900.0,99.3999,99.5095,99.2758,99.2977,22900.0
2013-10-23 09:45:00,135.92,136.07,135.34,135.49,33600.0,99.2612,99.3707,98.8376,98.9472,33600.0
2013-10-23 09:50:00,135.5,135.56,135.0,135.37,41800.0,98.9545,98.9983,98.5893,98.8595,41800.0
2013-10-23 09:55:00,135.34,135.37,134.8,134.83,19200.0,98.8376,98.8595,98.4432,98.4652,19200.0
2013-10-23 10:00:00,134.89,135.11,134.85,135.04,20400.0,98.509,98.6696,98.4798,98.6185,20400.0
2013-10-23 10:05:00,135.07,136.25,135.07,135.63,191500.0,98.6404,99.5022,98.6404,99.0494,191500.0
2013-10-23 10:10:00,135.6,135.91,135.48,135.5,65000.0,99.0275,99.2539,98.9398,98.9545,65000.0
2013-10-23 10:15:00,135.49,136.2,135.47,135.87,98800.0,98.9472,99.4657,98.9325,99.2247,98800.0
2013-10-23 10:20:00,135.83,135.89,135.29,135.47,16200.0,99.1954,99.2393,98.8011,98.9325,16200.0
2013-10-23 10:25:00,135.42,135.58,135.39,135.51,130400.0,98.896,99.0129,98.8741,98.9618,130400.0
2013-10-23 10:30:00,135.38,135.64,135.28,135.52,75900.0,98.8668,99.0567,98.7938,98.9691,75900.0
2013-10-23 10:35:00,135.55,135.7,135.4,135.64,23200.0,98.991,99.1005,98.8814,99.0567,23200.0
2013-10-23 10:40:00,135.58,135.83,135.54,135.83,6900.0,99.0129,99.1954,98.9837,99.1954,6900.0
2013-10-23 10:45:00,135.75,135.78,135.33,135.59,80900.0,99.137,99.1589,98.8303,99.0202,80900.0
2013-10-23 10:50:00,135.59,135.63,135.0,135.23,41800.0,99.0202,99.0494,98.5893,98.7573,41800.0
2013-10-23 10:55:00,135.23,135.34,135.12,135.34,29100.0,98.7573,98.8376,98.6769,98.8376,29100.0
2013-10-23 11:00:00,135.3,135.65,135.3,135.53,8900.0,98.8084,99.064,98.8084,98.9764,8900.0
2013-10-23 11:05:00,135.5,135.62,135.49,135.51,6900.0,98.9545,99.0421,98.9472,98.9618,6900.0
2013-10-23 11:10:00,135.51,135.51,135.29,135.29,10600.0,98.9618,98.9618,98.8011,98.8011,10600.0
2013-10-23 11:15:00,135.27,135.38,135.21,135.38,9500.0,98.7865,98.8668,98.7427,98.8668,9500.0
2013-10-23 11:20:00,135.4,135.66,135.31,135.63,12700.0,98.8814,99.0713,98.8157,99.0494,12700.0
2013-10-23 11:25:00,135.68,135.69,135.44,135.44,10300.0,99.0859,99.0932,98.9106,98.9106,10300.0
2013-10-23 11:30:00,135.42,135.64,135.37,135.54,8800.0,98.896,99.0567,98.8595,98.9837,8800.0
2013-10-23 11:35:00,135.57,135.64,135.5,135.5,16800.0,99.0056,99.0567,98.9545,98.9545,16800.0
2013-10-23 11:40:00,135.54,135.66,135.5,135.5,6900.0,98.9837,99.0713,98.9545,98.9545,6900.0
2013-10-23 11:45:00,135.59,135.65,135.5,135.51,14900.0,99.0202,99.064,98.9545,98.9618,14900.0
2013-10-23 11:50:00,135.57,135.57,135.48,135.5,1700.0,99.0056,99.0056,98.9398,98.9545,1700.0
2013-10-23 11:55:00,135.55,135.77,135.55,135.68,3600.0,98.991,99.1516,98.991,99.0859,3600.0
2013-10-23 12:00:00,135.67,135.74,135.64,135.73,3700.0,99.0786,99.1297,99.0567,99.1224,3700.0
2013-10-23 12:05:00,135.69,135.72,135.61,135.61,3200.0,99.0932,99.1151,99.0348,99.0348,3200.0
2013-10-23 12:10:00,135.61,135.74,135.61,135.74,1000.0,99.0348,99.1297,99.0348,99.1297,1000.0
2013-10-23 12:15:00,135.72,135.8,135.72,135.77,3700.0,99.1151,99.1735,99.1151,99.1516,3700.0
2013-10-23 12:20:00,135.7,135.7,135.59,135.59,2300.0,99.1005,99.1005,99.0202,99.0202,2300.0
2013-10-23 12:25:00,135.53,135.53,135.43,135.43,3200.0,98.9764,98.9764,98.9033,98.9033,3200.0
2013-10-23 12:30:00,135.43,135.47,135.36,135.36,5800.0,98.9033,98.9325,98.8522,98.8522,5800.0
2013-10-23 12:35:00,135.34,135.4,135.29,135.31,5500.0,98.8376,98.8814,98.8011,98.8157,5500.0
2013-10-23 12:40:00,135.29,135.29,135.08,135.09,28800.0,98.8011,98.8011,98.6477,98.655,28800.0
2013-10-23 12:45:00,135.14,135.2,135.09,135.2,7800.0,98.6915,98.7354,98.655,98.7354,7800.0
2013-10-23 12:50:00,135.24,135.26,135.15,135.15,5000.0,98.7646,98.7792,98.6989,98.6989,5000.0
2013-10-23 12:55:00,135.21,135.41,135.16,135.41,10400.0,98.7427,98.8887,98.7062,98.8887,10400.0
2013-10-23 13:00:00,135.41,135.43,135.32,135.43,10300.0,98.8887,98.9033,98.823,98.9033,10300.0
2013-10-23 13:05:00,135.4,135.53,135.4,135.49,5600.0,98.8814,98.9764,98.8814,98.9472,5600.0
2013-10-23 13:10:00,135.49,135.51,135.42,135.46,6300.0,98.9472,98.9618,98.896,98.9252,6300.0
2013-10-23 13:15:00,135.5,135.58,135.38,135.58,5500.0,98.9545,99.0129,98.8668,99.0129,5500.0
2013-10-23 13:20:00,135.59,135.59,135.44,135.57,3900.0,99.0202,99.0202,98.9106,99.0056,3900.0
2013-10-23 13:25:00,135.56,135.75,135.56,135.74,4800.0,98.9983,99.137,98.9983,99.1297,4800.0
2013-10-23 13:30:00,135.76,135.78,135.56,135.56,3400.0,99.1443,99.1589,98.9983,98.9983,3400.0
2013-10-23 13:35:00,135.66,135.67,135.6,135.6,4600.0,99.0713,99.0786,99.0275,99.0275,4600.0
2013-10-23 13:40:00,135.6,135.6,135.45,135.52,5600.0,99.0275,99.0275,98.9179,98.9691,5600.0
2013-10-23 13:45:00,135.57,135.59,135.5,135.56,1400.0,99.0056,99.0202,98.9545,98.9983,1400.0
2013-10-23 13:50:00,135.55,135.73,135.55,135.73,4300.0,98.991,99.1224,98.991,99.1224,4300.0
2013-10-23 13:55:00,135.72,135.87,135.72,135.77,46500.0,99.1151,99.2247,99.1151,99.1516,46500.0
2013-10-23 14:00:00,135.79,135.84,135.74,135.8,4300.0,99.1662,99.2028,99.1297,99.1735,4300.0
2013-10-23 14:05:00,135.78,135.81,135.7,135.79,4700.0,99.1589,99.1808,99.1005,99.1662,4700.0
2013-10-23 14:10:00,135.72,135.79,135.66,135.66,6200.0,99.1151,99.1662,99.0713,99.0713,6200.0
2013-10-23 14:15:00,135.79,135.84,135.67,135.67,4200.0,99.1662,99.2028,99.0786,99.0786,4200.0
2013-10-23 14:20:00,135.66,135.69,135.61,135.61,4700.0,99.0713,99.0932,99.0348,99.0348,4700.0
2013-10-23 14:25:00,135.69,135.74,135.66,135.71,1700.0,99.0932,99.1297,99.0713,99.1078,1700.0
2013-10-23 14:30:00,135.72,135.92,135.71,135.88,9200.0,99.1151,99.2612,99.1078,99.232,9200.0
2013-10-23 14:35:00,135.87,135.89,135.74,135.81,7500.0,99.2247,99.2393,99.1297,99.1808,7500.0
2013-10-23 14:40:00,135.81,136.08,135.8,136.08,10100.0,99.1808,99.378,99.1735,99.378,10100.0
2013-10-23 14:45:00,136.08,136.08,135.89,135.89,11100.0,99.378,99.378,99.2393,99.2393,11100.0
2013-10-23 14:50:00,135.86,135.87,135.5,135.75,13500.0,99.2174,99.2247,98.9545,99.137,13500.0
2013-10-23 14:55:00,135.75,135.78,135.66,135.73,11600.0,99.137,99.1589,99.0713,99.1224,11600.0
2013-10-23 15:00:00,135.75,135.83,135.7,135.8,7600.0,99.137,99.1954,99.1005,99.1735,7600.0
2013-10-23 15:05:00,135.8,135.83,135.66,135.7,7600.0,99.1735,99.1954,99.0713,99.1005,7600.0
2013-10-23 15:10:00,135.7,135.7,135.56,135.56,16300.0,99.1005,99.1005,98.9983,98.9983,16300.0
2013-10-23 15:15:00,135.56,135.57,135.24,135.31,24400.0,98.9983,99.0056,98.7646,98.8157,24400.0
2013-10-23 15:20:00,135.3,135.36,135.25,135.26,16400.0,98.8084,98.8522,98.7719,98.7792,16400.0
2013-10-23 15:25:00,135.27,135.28,135.2,135.2,10200.0,98.7865,98.7938,98.7354,98.7354,10200.0
2013-10-23 15:30:00,135.21,135.31,135.14,135.2,35400.0,98.7427,98.8157,98.6915,98.7354,35400.0
2013-10-23 15:35:00,135.2,135.24,135.08,135.08,32300.0,98.7354,98.7646,98.6477,98.6477,32300.0
2013-10-23 15:40:00,135.09,135.26,135.08,135.25,16100.0,98.655,98.7792,98.6477,98.7719,16100.0
2013-10-23 15:45:00,135.3,135.39,135.27,135.28,32100.0,98.8084,98.8741,98.7865,98.7938,32100.0
2013-10-23 15:50:00,135.33,135.5,135.29,135.47,32500.0,98.8303,98.9545,98.8011,98.9325,32500.0
2013-10-23 15:55:00,135.47,135.58,135.39,135.54,62900.0,98.9325,99.0129,98.8741,98.9837,62900.0
2013-10-24 09:30:00,136.19,136.59,136.03,136.31,26600.0,99.4584,99.7505,99.3415,99.546,26600.0
2013-10-24 09:35:00,136.4,136.86,136.3,136.6,10200.0,99.6117,99.9476,99.5387,99.7578,10200.0
2013-10-24 09:40:00,136.55,136.55,135.74,136.05,21300.0,99.7213,99.7213,99.1297,99.3561,21300.0
2013-10-24 09:45:00,136.1,136.22,135.5,135.92,29200.0,99.3926,99.4803,98.9545,99.2612,29200.0
2013-10-24 09:50:00,135.86,135.91,135.58,135.7,8700.0,99.2174,99.2539,99.0129,99.1005,8700.0
2013-10-24 09:55:00,135.75,136.36,135.57,136.3,21100.0,99.137,99.5825,99.0056,99.5387,21100.0
2013-10-24 10:00:00,136.34,136.39,136.15,136.22,9100.0,99.5679,99.6044,99.4291,99.4803,9100.0
2013-10-24 10:05:00,136.17,136.28,136.0,136.28,3800.0,99.4437,99.5241,99.3196,99.5241,3800.0
2013-10-24 10:10:00,136.27,136.59,136.26,136.4,6300.0,99.5168,99.7505,99.5095,99.6117,6300.0
2013-10-24 10:15:00,136.45,136.62,136.36,136.62,9100.0,99.6482,99.7724,99.5825,99.7724,9100.0
2013-10-24 10:20:00,136.62,136.84,136.57,136.59,7400.0,99.7724,99.933,99.7359,99.7505,7400.0
2013-10-24 10:25:00,136.66,136.66,136.34,136.45,8800.0,99.8016,99.8016,99.5679,99.6482,8800.0
2013-10-24 10:30:00,136.54,136.6,136.26,136.46,29700.0,99.714,99.7578,99.5095,99.6555,29700.0
2013-10-24 10:35:00,136.46,136.71,136.46,136.55,77000.0,99.6555,99.8381,99.6555,99.7213,77000.0
2013-10-24 10:40:00,136.62,136.75,136.59,136.7,3600.0,99.7724,99.8673,99.7505,99.8308,3600.0
2013-10-24 10:45:00,136.67,136.67,136.32,136.43,30200.0,99.8089,99.8089,99.5533,99.6336,30200.0
2013-10-24 10:50:00,136.45,136.5,136.32,136.5,2400.0,99.6482,99.6847,99.5533,99.6847,2400.0
2013-10-24 10:55:00,136.55,136.6,136.47,136.59,16100.0,99.7213,99.7578,99.6628,99.7505,16100.0
2013-10-24 11:00:00,136.58,136.65,136.53,136.59,5200.0,99.7432,99.7943,99.7067,99.7505,5200.0
2013-10-24 11:05:00,136.56,136.9,136.56,136.9,4100.0,99.7286,99.9769,99.7286,99.9769,4100.0
2013-10-24 11:10:00,136.94,137.04,136.75,136.96,17300.0,100.0061,100.0791,99.8673,100.0207,17300.0
2013-10-24 11:15:00,137.02,137.06,136.84,136.91,6000.0,100.0645,100.0937,99.933,99.9842,6000.0
2013-10-24 11:20:00,136.98,137.1,136.98,137.03,5500.0,100.0353,100.1229,100.0353,100.0718,5500.0
2013-10-24 11:25:00,137.01,137.22,136.99,137.09,5500.0,100.0572,100.2106,100.0426,100.1156,5500.0
2013-10-24 11:30:00,137.09,137.14,136.96,136.99,5900.0,100.1156,100.1521,100.0207,100.0426,5900.0
2013-10-24 11:35:00,137.04,137.09,136.93,136.98,8800.0,100.0791,100.1156,99.9988,100.0353,8800.0
2013-10-24 11:40:00,137.0,137.1,137.0,137.05,3200.0,100.0499,100.1229,100.0499,100.0864,3200.0
2013-10-24 11:45:00,137.02,137.2,136.98,137.14,13400.0,100.0645,100.1959,100.0353,100.1521,13400.0
2013-10-24 11:50:00,137.13,137.14,137.0,137.0,7400.0,100.1448,100.1521,100.0499,100.0499,7400.0
2013-10-24 11:55:00,137.02,137.09,136.96,137.0,7000.0,100.0645,100.1156,100.0207,100.0499,7000.0
2013-10-24 12:00:00,136.99,137.0,136.93,136.93,4400.0,100.0426,100.0499,99.9988,99.9988,4400.0
2013-10-24 12:05:00,136.94,137.03,136.94,137.0,7400.0,100.0061,100.0718,100.0061,100.0499,7400.0
2013-10-24 12:10:00,137.0,137.1,136.99,137.08,10500.0,100.0499,100.1229,100.0426,100.1083,10500.0
2013-10-24 12:15:00,137.08,137.13,136.94,136.99,11200.0,100.1083,100.1448,100.0061,100.0426,11200.0
2013-10-24 12:20:00,136.96,137.08,136.96,137.08,7400.0,100.0207,100.1083,100.0207,100.1083,7400.0
2013-10-24 12:25:00,137.08,137.14,137.0,137.0,13500.0,100.1083,100.1521,100.0499,100.0499,13500.0
2013-10-24 12:30:00,136.98,137.0,136.76,136.76,10600.0,100.0353,100.0499,99.8746,99.8746,10600.0
2013-10-24 12:35:00,136.72,136.83,136.65,136.78,7200.0,99.8454,99.9257,99.7943,99.8892,7200.0
2013-10-24 12:40:00,136.8,136.82,136.77,136.82,2800.0,99.9038,99.9184,99.8819,99.9184,2800.0
2013-10-24 12:45:00,136.82,137.03,136.79,136.99,8700.0,99.9184,100.0718,99.8965,100.0426,8700.0
2013-10-24 12:50:00,136.98,137.12,136.91,137.12,9200.0,100.0353,100.1375,99.9842,100.1375,9200.0
2013-10-24 12:55:00,137.11,137.42,137.11,137.42,19000.0,100.1302,100.3566,100.1302,100.3566,19000.0
2013-10-24 13:00:00,137.38,137.42,137.22,137.36,17500.0,100.3274,100.3566,100.2106,100.3128,17500.0
2013-10-24 13:05:00,137.29,137.32,137.2,137.21,5800.0,100.2617,100.2836,100.1959,100.2033,5800.0
2013-10-24 13:10:00,137.18,137.24,137.14,137.17,10300.0,100.1813,100.2252,100.1521,100.174,10300.0
2013-10-24 13:15:00,137.18,137.19,137.07,137.15,9300.0,100.1813,100.1886,100.101,100.1594,9300.0
2013-10-24 13:20:00,137.17,137.31,137.15,137.29,8000.0,100.174,100.2763,100.1594,100.2617,8000.0
2013-10-24 13:25:00,137.3,137.33,137.2,137.23,10900.0,100.269,100.2909,100.1959,100.2179,10900.0
2013-10-24 13:30:00,137.24,137.28,137.14,137.27,7500.0,100.2252,100.2544,100.1521,100.2471,7500.0
2013-10-24 13:35:00,137.26,137.29,137.13,137.13,7800.0,100.2398,100.2617,100.1448,100.1448,7800.0
2013-10-24 13:40:00,137.13,137.27,137.1,137.27,9600.0,100.1448,100.2471,100.1229,100.2471,9600.0
2013-10-24 13:45:00,137.24,137.26,137.06,137.08,11000.0,100.2252,100.2398,100.0937,100.1083,11000.0
2013-10-24 13:50:00,137.07,137.07,137.0,137.02,5600.0,100.101,100.101,100.0499,100.0645,5600.0
2013-10-24 13:55:00,137.01,137.15,136.99,137.13,11700.0,100.0572,100.1594,100.0426,100.1448,11700.0
2013-10-24 14:00:00,137.09,137.09,137.02,137.08,15200.0,100.1156,100.1156,100.0645,100.1083,15200.0
2013-10-24 14:05:00,137.09,137.19,137.09,137.18,13400.0,100.1156,100.1886,100.1156,100.1813,13400.0
2013-10-24 14:10:00,137.17,137.32,137.16,137.32,17700.0,100.174,100.2836,100.1667,100.2836,17700.0
2013-10-24 14:15:00,137.34,137.43,137.32,137.42,12200.0,100.2982,100.3639,100.2836,100.3566,12200.0
2013-10-24 14:20:00,137.44,137.48,137.28,137.33,15000.0,100.3712,100.4004,100.2544,100.2909,15000.0
2013-10-24 14:25:00,137.33,137.48,137.29,137.44,13300.0,100.2909,100.4004,100.2617,100.3712,13300.0
2013-10-24 14:30:00,137.41,137.48,137.29,137.42,16300.0,100.3493,100.4004,100.2617,100.3566,16300.0
2013-10-24 14:35:00,137.42,137.42,137.35,137.39,6200.0,100.3566,100.3566,100.3055,100.3347,6200.0
2013-10-24 14:40:00,137.39,137.46,137.33,137.46,14200.0,100.3347,100.3858,100.2909,100.3858,14200.0
2013-10-24 14:45:00,137.44,137.48,137.4,137.45,13100.0,100.3712,100.4004,100.342,100.3785,13100.0
2013-10-24 14:50:00,137.48,137.52,137.47,137.49,11500.0,100.4004,100.4296,100.3931,100.4077,11500.0
2013-10-24 14:55:00,137.48,137.52,137.46,137.52,23300.0,100.4004,100.4296,100.3858,100.4296,23300.0
2013-10-24 15:00:00,137.51,137.6,137.46,137.57,13800.0,100.4223,100.4881,100.3858,100.4662,13800.0
2013-10-24 15:05:00,137.58,137.63,137.58,137.62,6100.0,100.4735,100.51,100.4735,100.5027,6100.0
2013-10-24 15:10:00,137.62,137.77,137.59,137.73,15500.0,100.5027,100.6122,100.4808,100.583,15500.0
2013-10-24 15:15:00,137.74,137.77,137.71,137.72,15700.0,100.5903,100.6122,100.5684,100.5757,15700.0
2013-10-24 15:20:00,137.73,137.76,137.66,137.69,18200.0,100.583,100.6049,100.5319,100.5538,18200.0
2013-10-24 15:25:00,137.71,137.77,137.51,137.52,26800.0,100.5684,100.6122,100.4223,100.4296,26800.0
2013-10-24 15:30:00,137.55,137.59,137.53,137.56,19000.0,100.4516,100.4808,100.4369,100.4589,19000.0
2013-10-24 15:35:00,137.55,137.61,137.43,137.44,32500.0,100.4516,100.4954,100.3639,100.3712,32500.0
2013-10-24 15:40:00,137.43,137.53,137.36,137.52,50800.0,100.3639,100.4369,100.3128,100.4296,50800.0
2013-10-24 15:45:00,137.52,137.75,137.49,137.57,55200.0,100.4296,100.5976,100.4077,100.4662,55200.0
2013-10-24 15:50:00,137.54,137.78,137.53,137.73,44900.0,100.4442,100.6195,100.4369,100.583,44900.0
2013-10-24 15:55:00,137.73,137.9,137.71,137.84,106600.0,100.583,100.7072,100.5684,100.6633,106600.0
2013-10-25 09:30:00,137.92,137.92,136.97,137.28,37100.0,100.7218,100.7218,100.028,100.2544,37100.0
2013-10-25 09:35:00,137.13,137.17,136.64,136.9,14600.0,100.1448,100.174,99.787,99.9769,14600.0
2013-10-25 09:40:00,136.72,136.73,136.48,136.56,33400.0,99.8454,99.8527,99.6701,99.7286,33400.0
2013-10-25 09:45:00,136.57,136.71,136.03,136.14,29800.0,99.7359,99.8381,99.3415,99.4218,29800.0
2013-10-25 09:50:00,136.16,136.7,136.03,136.21,36600.0,99.4364,99.8308,99.3415,99.473,36600.0
2013-10-25 09:55:00,136.22,136.22,135.82,135.9,76400.0,99.4803,99.4803,99.1881,99.2466,76400.0
2013-10-25 10:00:00,135.93,136.01,135.74,135.91,45900.0,99.2685,99.3269,99.1297,99.2539,45900.0
2013-10-25 10:05:00,135.9,135.9,135.47,135.47,51400.0,99.2466,99.2466,98.9325,98.9325,51400.0
2013-10-25 10:10:00,135.49,135.68,135.42,135.5,27500.0,98.9472,99.0859,98.896,98.9545,27500.0
2013-10-25 10:15:00,135.49,135.5,135.07,135.07,24500.0,98.9472,98.9545,98.6404,98.6404,24500.0
2013-10-25 10:20:00,135.09,135.1,134.62,134.77,49000.0,98.655,98.6623,98.3118,98.4213,49000.0
2013-10-25 10:25:00,134.77,135.03,134.71,134.87,46700.0,98.4213,98.6112,98.3775,98.4944,46700.0
2013-10-25 10:30:00,134.85,134.9,134.72,134.81,25900.0,98.4798,98.5163,98.3848,98.4506,25900.0
2013-10-25 10:35:00,134.85,135.18,134.85,135.03,32500.0,98.4798,98.7208,98.4798,98.6112,32500.0
2013-10-25 10:40:00,135.01,135.15,134.82,134.91,14500.0,98.5966,98.6989,98.4579,98.5236,14500.0
2013-10-25 10:45:00,134.9,134.9,134.59,134.8,14600.0,98.5163,98.5163,98.2899,98.4432,14600.0
2013-10-25 10:50:00,134.83,134.86,134.72,134.73,39400.0,98.4652,98.4871,98.3848,98.3921,39400.0
2013-10-25 10:55:00,134.71,134.71,134.5,134.56,25800.0,98.3775,98.3775,98.2242,98.268,25800.0
2013-10-25 11:00:00,134.57,134.61,134.3,134.39,26500.0,98.2753,98.3045,98.0781,98.1438,26500.0
2013-10-25 11:05:00,134.41,134.59,134.39,134.43,18500.0,98.1584,98.2899,98.1438,98.173,18500.0
2013-10-25 11:10:00,134.43,134.57,134.43,134.5,18400.0,98.173,98.2753,98.173,98.2242,18400.0
2013-10-25 11:15:00,134.53,134.53,134.45,134.46,16600.0,98.2461,98.2461,98.1876,98.195,16600.0
2013-10-25 11:20:00,134.49,134.53,134.4,134.44,26200.0,98.2169,98.2461,98.1511,98.1803,26200.0
2013-10-25 11:25:00,134.44,134.53,134.41,134.45,36400.0,98.1803,98.2461,98.1584,98.1876,36400.0
2013-10-25 11:30:00,134.45,134.46,134.27,134.27,65800.0,98.1876,98.195,98.0562,98.0562,65800.0
2013-10-25 11:35:00,134.3,134.31,134.09,134.19,54900.0,98.0781,98.0854,97.9247,97.9978,54900.0
2013-10-25 11:40:00,134.19,134.34,134.13,134.23,39800.0,97.9978,98.1073,97.954,98.027,39800.0
2013-10-25 11:45:00,134.24,134.31,134.08,134.12,17000.0,98.0343,98.0854,97.9174,97.9467,17000.0
2013-10-25 11:50:00,134.12,134.51,134.0,134.48,55000.0,97.9467,98.2315,97.859,98.2096,55000.0
2013-10-25 11:55:00,134.48,134.5,134.21,134.36,18500.0,98.2096,98.2242,98.0124,98.1219,18500.0
2013-10-25 12:00:00,134.37,134.41,134.24,134.31,18200.0,98.1292,98.1584,98.0343,98.0854,18200.0
2013-10-25 12:05:00,134.34,134.35,134.25,134.26,12300.0,98.1073,98.1146,98.0416,98.0489,12300.0
2013-10-25 12:10:00,134.29,134.29,133.93,133.96,42900.0,98.0708,98.0708,97.8079,97.8298,42900.0
2013-10-25 12:15:00,133.94,134.06,133.89,133.95,15000.0,97.8152,97.9028,97.7787,97.8225,15000.0
2013-10-25 12:20:00,133.95,134.0,133.92,133.97,13000.0,97.8225,97.859,97.8006,97.8371,13000.0
2013-10-25 12:25:00,133.98,134.12,133.93,134.01,44400.0,97.8444,97.9467,97.8079,97.8663,44400.0
2013-10-25 12:30:00,134.01,134.19,134.01,134.14,27600.0,97.8663,97.9978,97.8663,97.9613,27600.0
2013-10-25 12:35:00,134.15,134.42,134.09,134.39,28800.0,97.9686,98.1657,97.9247,98.1438,28800.0
2013-10-25 12:40:00,134.42,134.45,134.24,134.24,29300.0,98.1657,98.1876,98.0343,98.0343,29300.0
2013-10-25 12:45:00,134.25,134.43,134.25,134.42,22900.0,98.0416,98.173,98.0416,98.1657,22900.0
2013-10-25 12:50:00,134.39,134.46,134.39,134.42,13900.0,98.1438,98.195,98.1438,98.1657,13900.0
2013-10-25 12:55:00,134.42,134.53,134.38,134.5,18300.0,98.1657,98.2461,98.1365,98.2242,18300.0
2013-10-25 13:00:00,134.5,134.53,134.4,134.42,23300.0,98.2242,98.2461,98.1511,98.1657,23300.0
2013-10-25 13:05:00,134.38,134.47,134.38,134.39,8400.0,98.1365,98.2023,98.1365,98.1438,8400.0
2013-10-25 13:10:00,134.39,134.74,134.39,134.71,15600.0,98.1438,98.3994,98.1438,98.3775,15600.0
2013-10-25 13:15:00,134.71,134.82,134.71,134.76,20400.0,98.3775,98.4579,98.3775,98.414,20400.0
2013-10-25 13:20:00,134.74,134.76,134.63,134.76,9800.0,98.3994,98.414,98.3191,98.414,9800.0
2013-10-25 13:25:00,134.76,134.83,134.74,134.81,10500.0,98.414,98.4652,98.3994,98.4506,10500.0
2013-10-25 13:30:00,134.82,134.82,134.7,134.75,11900.0,98.4579,98.4579,98.3702,98.4067,11900.0
2013-10-25 13:35:00,134.78,134.8,134.72,134.78,11200.0,98.4286,98.4432,98.3848,98.4286,11200.0
2013-10-25 13:40:00,134.81,134.86,134.72,134.72,13500.0,98.4506,98.4871,98.3848,98.3848,13500.0
2013-10-25 13:45:00,134.71,134.71,134.55,134.55,14300.0,98.3775,98.3775,98.2607,98.2607,14300.0
2013-10-25 13:50:00,134.57,134.8,134.49,134.8,33100.0,98.2753,98.4432,98.2169,98.4432,33100.0
2013-10-25 13:55:00,134.79,135.01,134.77,134.98,17600.0,98.4359,98.5966,98.4213,98.5747,17600.0
2013-10-25 14:00:00,135.0,135.14,134.98,135.12,15600.0,98.5893,98.6915,98.5747,98.6769,15600.0
2013-10-25 14:05:00,135.12,135.3,135.1,135.25,22000.0,98.6769,98.8084,98.6623,98.7719,22000.0
2013-10-25 14:10:00,135.24,135.43,135.22,135.43,13100.0,98.7646,98.9033,98.75,98.9033,13100.0
2013-10-25 14:15:00,135.46,135.48,135.3,135.46,16100.0,98.9252,98.9398,98.8084,98.9252,16100.0
2013-10-25 14:20:00,135.46,135.49,135.28,135.33,18400.0,98.9252,98.9472,98.7938,98.8303,18400.0
2013-10-25 14:25:00,135.35,135.44,135.3,135.32,26900.0,98.8449,98.9106,98.8084,98.823,26900.0
2013-10-25 14:30:00,135.34,135.34,135.0,135.02,23600.0,98.8376,98.8376,98.5893,98.6039,23600.0
2013-10-25 14:35:00,135.03,135.3,135.03,135.3,16200.0,98.6112,98.8084,98.6112,98.8084,16200.0
2013-10-25 14:40:00,135.3,135.39,135.26,135.27,23000.0,98.8084,98.8741,98.7792,98.7865,23000.0
2013-10-25 14:45:00,135.27,135.3,135.25,135.27,18300.0,98.7865,98.8084,98.7719,98.7865,18300.0
2013-10-25 14:50:00,135.27,135.34,134.99,135.04,31600.0,98.7865,98.8376,98.582,98.6185,31600.0
2013-10-25 14:55:00,135.05,135.25,135.05,135.25,10600.0,98.6258,98.7719,98.6258,98.7719,10600.0
2013-10-25 15:00:00,135.25,135.28,135.1,135.1,21900.0,98.7719,98.7938,98.6623,98.6623,21900.0
2013-10-25 15:05:00,135.1,135.13,134.93,134.97,17800.0,98.6623,98.6842,98.5382,98.5674,17800.0
2013-10-25 15:10:00,134.98,135.08,134.98,135.03,19600.0,98.5747,98.6477,98.5747,98.6112,19600.0
2013-10-25 15:15:00,135.03,135.15,135.01,135.07,14100.0,98.6112,98.6989,98.5966,98.6404,14100.0
2013-10-25 15:20:00,135.09,135.15,135.01,135.03,18300.0,98.655,98.6989,98.5966,98.6112,18300.0
2013-10-25 15:25:00,135.03,135.03,134.92,134.97,23800.0,98.6112,98.6112,98.5309,98.5674,23800.0
2013-10-25 15:30:00,134.97,135.0,134.92,134.96,32400.0,98.5674,98.5893,98.5309,98.5601,32400.0
2013-10-25 15:35:00,134.96,135.0,134.91,135.0,27900.0,98.5601,98.5893,98.5236,98.5893,27900.0
2013-10-25 15:40:00,135.0,135.09,134.96,135.07,32600.0,98.5893,98.655,98.5601,98.6404,32600.0
2013-10-25 15:45:00,135.08,135.41,135.03,135.36,59700.0,98.6477,98.8887,98.6112,98.8522,59700.0
2013-10-25 15:50:00,135.37,135.46,135.35,135.46,53400.0,98.8595,98.9252,98.8449,98.9252,53400.0
2013-10-25 15:55:00,135.46,135.65,135.45,135.58,81700.0,98.9252,99.064,98.9179,99.0129,81700.0
2013-10-28 09:30:00,135.63,136.0,135.04,135.77,60100.0,99.0494,99.3196,98.6185,99.1516,60100.0
2013-10-28 09:35:00,135.74,136.31,135.64,136.13,34200.0,99.1297,99.546,99.0567,99.4145,34200.0
2013-10-28 09:40:00,136.18,136.25,135.69,136.0,19400.0,99.4511,99.5022,99.0932,99.3196,19400.0
2013-10-28 09:45:00,136.01,136.11,135.88,135.98,16800.0,99.3269,99.3999,99.232,99.305,16800.0
2013-10-28 09:50:00,136.01,136.02,135.74,135.81,10300.0,99.3269,99.3342,99.1297,99.1808,10300.0
2013-10-28 09:55:00,135.86,135.95,135.6,135.67,8300.0,99.2174,99.2831,99.0275,99.0786,8300.0
2013-10-28 10:00:00,135.63,135.74,135.43,135.61,9800.0,99.0494,99.1297,98.9033,99.0348,9800.0
2013-10-28 10:05:00,135.61,135.67,135.2,135.4,10400.0,99.0348,99.0786,98.7354,98.8814,10400.0
2013-10-28 10:10:00,135.41,135.72,135.41,135.56,10400.0,98.8887,99.1151,98.8887,98.9983,10400.0
2013-10-28 10:15:00,135.6,135.64,135.47,135.47,11100.0,99.0275,99.0567,98.9325,98.9325,11100.0
2013-10-28 10:20:00,135.51,135.65,135.41,135.6,15900.0,98.9618,99.064,98.8887,99.0275,15900.0
2013-10-28 10:25:00,135.57,135.6,135.46,135.47,10300.0,99.0056,99.0275,98.9252,98.9325,10300.0
2013-10-28 10:30:00,135.46,135.49,135.26,135.3,17200.0,98.9252,98.9472,98.7792,98.8084,17200.0
2013-10-28 10:35:00,135.3,135.37,135.12,135.36,16500.0,98.8084,98.8595,98.6769,98.8522,16500.0
2013-10-28 10:40:00,135.39,135.63,135.23,135.41,24300.0,98.8741,99.0494,98.7573,98.8887,24300.0
2013-10-28 10:45:00,135.39,135.54,135.3,135.4,12000.0,98.8741,98.9837,98.8084,98.8814,12000.0
2013-10-28 10:50:00,135.44,135.44,135.25,135.36,13100.0,98.9106,98.9106,98.7719,98.8522,13100.0
2013-10-28 10:55:00,135.32,135.36,135.08,135.13,14600.0,98.823,98.8522,98.6477,98.6842,14600.0
2013-10-28 11:00:00,135.13,135.2,135.06,135.19,12500.0,98.6842,98.7354,98.6331,98.7281,12500.0
2013-10-28 11:05:00,135.21,135.28,135.07,135.15,9000.0,98.7427,98.7938,98.6404,98.6989,9000.0
2013-10-28 11:10:00,135.13,135.42,135.13,135.26,9000.0,98.6842,98.896,98.6842,98.7792,9000.0
2013-10-28 11:15:00,135.23,135.27,135.05,135.05,23800.0,98.7573,98.7865,98.6258,98.6258,23800.0
2013-10-28 11:20:00,135.1,135.1,134.74,134.84,14900.0,98.6623,98.6623,98.3994,98.4725,14900.0
2013-10-28 11:25:00,134.84,134.97,134.77,134.96,6400.0,98.4725,98.5674,98.4213,98.5601,6400.0
2013-10-28 11:30:00,134.98,135.16,134.98,134.99,12800.0,98.5747,98.7062,98.5747,98.582,12800.0
2013-10-28 11:35:00,135.0,135.09,134.96,135.03,10100.0,98.5893,98.655,98.5601,98.6112,10100.0
2013-10-28 11:40:00,135.03,135.09,135.0,135.05,12100.0,98.6112,98.655,98.5893,98.6258,12100.0
2013-10-28 11:45:00,135.06,135.1,134.97,135.08,9400.0,98.6331,98.6623,98.5674,98.6477,9400.0
2013-10-28 11:50:00,135.06,135.09,135.0,135.04,9500.0,98.6331,98.655,98.5893,98.6185,9500.0
2013-10-28 11:55:00,135.02,135.25,134.88,134.9,24500.0,98.6039,98.7719,98.5017,98.5163,24500.0
2013-10-28 12:00:00,134.91,135.02,134.88,134.9,11400.0,98.5236,98.6039,98.5017,98.5163,11400.0
2013-10-28 12:05:00,134.9,135.12,134.85,135.03,11000.0,98.5163,98.6769,98.4798,98.6112,11000.0
2013-10-28 12:10:00,135.06,135.19,134.98,135.19,31400.0,98.6331,98.7281,98.5747,98.7281,31400.0
2013-10-28 12:15:00,135.2,135.32,135.18,135.22,11400.0,98.7354,98.823,98.7208,98.75,11400.0
2013-10-28 12:20:00,135.21,135.25,135.07,135.07,13200.0,98.7427,98.7719,98.6404,98.6404,13200.0
2013-10-28 12:25:00,135.09,135.35,135.08,135.26,5000.0,98.655,98.8449,98.6477,98.7792,5000.0
2013-10-28 12:30:00,135.36,135.4,135.16,135.18,28500.0,98.8522,98.8814,98.7062,98.7208,28500.0
2013-10-28 12:35:00,135.18,135.29,135.15,135.29,8300.0,98.7208,98.8011,98.6989,98.8011,8300.0
2013-10-28 12:40:00,135.31,135.47,135.28,135.43,5200.0,98.8157,98.9325,98.7938,98.9033,5200.0
2013-10-28 12:45:00,135.4,135.6,135.37,135.37,8200.0,98.8814,99.0275,98.8595,98.8595,8200.0
2013-10-28 12:50:00,135.43,135.45,135.15,135.18,16900.0,98.9033,98.9179,98.6989,98.7208,16900.0
2013-10-28 12:55:00,135.18,135.23,134.92,134.95,18500.0,98.7208,98.7573,98.5309,98.5528,18500.0
2013-10-28 13:00:00,134.93,135.17,134.89,135.17,8500.0,98.5382,98.7135,98.509,98.7135,8500.0
2013-10-28 13:05:00,135.16,135.17,135.04,135.09,6800.0,98.7062,98.7135,98.6185,98.655,6800.0
2013-10-28 13:10:00,135.05,135.06,134.95,135.01,12300.0,98.6258,98.6331,98.5528,98.5966,12300.0
2013-10-28 13:15:00,135.06,135.08,134.93,135.05,8600.0,98.6331,98.6477,98.5382,98.6258,8600.0
2013-10-28 13:20:00,135.03,135.1,134.8,134.82,37700.0,98.6112,98.6623,98.4432,98.4579,37700.0
2013-10-28 13:25:00,134.83,134.83,134.63,134.73,21800.0,98.4652,98.4652,98.3191,98.3921,21800.0
2013-10-28 13:30:00,134.73,135.04,134.73,135.04,9600.0,98.3921,98.6185,98.3921,98.6185,9600.0
2013-10-28 13:35:00,135.03,135.22,135.03,135.12,15500.0,98.6112,98.75,98.6112,98.6769,15500.0
2013-10-28 13:40:00,135.1,135.15,134.89,134.9,16400.0,98.6623,98.6989,98.509,98.5163,16400.0
2013-10-28 13:45:00,134.88,135.03,134.88,135.0,5400.0,98.5017,98.6112,98.5017,98.5893,5400.0
2013-10-28 13:50:00,135.09,135.13,135.07,135.1,5800.0,98.655,98.6842,98.6404,98.6623,5800.0
2013-10-28 13:55:00,135.12,135.2,135.09,135.16,9500.0,98.6769,98.7354,98.655,98.7062,9500.0
2013-10-28 14:00:00,135.15,135.33,135.15,135.33,2900.0,98.6989,98.8303,98.6989,98.8303,2900.0
2013-10-28 14:05:00,135.31,135.33,135.24,135.28,5000.0,98.8157,98.8303,98.7646,98.7938,5000.0
2013-10-28 14:10:00,135.27,135.4,135.27,135.37,5300.0,98.7865,98.8814,98.7865,98.8595,5300.0
2013-10-28 14:15:00,135.38,135.4,135.09,135.13,7300.0,98.8668,98.8814,98.655,98.6842,7300.0
2013-10-28 14:20:00,135.1,135.42,135.1,135.37,9200.0,98.6623,98.896,98.6623,98.8595,9200.0
2013-10-28 14:25:00,135.32,135.32,135.25,135.26,4800.0,98.823,98.823,98.7719,98.7792,4800.0
2013-10-28 14:30:00,135.26,135.3,135.25,135.27,7100.0,98.7792,98.8084,98.7719,98.7865,7100.0
2013-10-28 14:35:00,135.28,135.34,135.24,135.31,11500.0,98.7938,98.8376,98.7646,98.8157,11500.0
2013-10-28 14:40:00,135.31,135.37,135.29,135.29,8500.0,98.8157,98.8595,98.8011,98.8011,8500.0
2013-10-28 14:45:00,135.29,135.41,135.27,135.36,7300.0,98.8011,98.8887,98.7865,98.8522,7300.0
2013-10-28 14:50:00,135.36,135.47,135.23,135.23,12200.0,98.8522,98.9325,98.7573,98.7573,12200.0
2013-10-28 14:55:00,135.23,135.29,135.05,135.06,14600.0,98.7573,98.8011,98.6258,98.6331,14600.0
2013-10-28 15:00:00,135.06,135.07,134.95,135.0,17600.0,98.6331,98.6404,98.5528,98.5893,17600.0
2013-10-28 15:05:00,135.03,135.11,134.83,134.83,16800.0,98.6112,98.6696,98.4652,98.4652,16800.0
2013-10-28 15:10:00,134.84,134.86,134.7,134.76,30200.0,98.4725,98.4871,98.3702,98.414,30200.0
2013-10-28 15:15:00,134.74,134.83,134.65,134.77,23600.0,98.3994,98.4652,98.3337,98.4213,23600.0
2013-10-28 15:20:00,134.78,134.81,134.7,134.75,17200.0,98.4286,98.4506,98.3702,98.4067,17200.0
2013-10-28 15:25:00,134.73,134.87,134.7,134.86,29900.0,98.3921,98.4944,98.3702,98.4871,29900.0
2013-10-28 15:30:00,134.86,134.89,134.73,134.73,28300.0,98.4871,98.509,98.3921,98.3921,28300.0
2013-10-28 15:35:00,134.74,134.83,134.67,134.69,21700.0,98.3994,98.4652,98.3483,98.3629,21700.0
2013-10-28 15:40:00,134.69,134.74,134.59,134.65,36500.0,98.3629,98.3994,98.2899,98.3337,36500.0
2013-10-28 15:45:00,134.67,134.83,134.65,134.8,50100.0,98.3483,98.4652,98.3337,98.4432,50100.0
2013-10-28 15:50:00,134.82,134.9,134.69,134.69,49300.0,98.4579,98.5163,98.3629,98.3629,49300.0
2013-10-28 15:55:00,134.71,134.89,134.65,134.86,64300.0,98.3775,98.509,98.3337,98.4871,64300.0
2013-10-29 09:30:00,124.86,125.76,122.77,125.5,814500.0,91.1842,91.8414,89.6578,91.6515,814500.0
2013-10-29 09:35:00,125.58,126.5,124.74,125.34,323400.0,91.71,92.3818,91.0965,91.5347,323400.0
2013-10-29 09:40:00,125.34,125.85,124.5,124.91,169000.0,91.5347,91.9071,90.9213,91.2207,169000.0
2013-10-29 09:45:00,124.77,125.16,124.13,124.76,700300.0,91.1184,91.4032,90.651,91.1111,700300.0
2013-10-29 09:50:00,124.77,125.35,124.44,125.18,183700.0,91.1184,91.542,90.8774,91.4178,183700.0
2013-10-29 09:55:00,125.2,125.2,124.46,124.69,153700.0,91.4325,91.4325,90.892,91.06,153700.0
2013-10-29 10:00:00,124.78,124.86,124.36,124.78,144300.0,91.1257,91.1842,90.819,91.1257,144300.0
2013-10-29 10:05:00,124.76,124.86,124.06,124.14,97600.0,91.1111,91.1842,90.5999,90.6583,97600.0
2013-10-29 10:10:00,124.16,124.43,123.69,123.84,125700.0,90.673,90.8701,90.3297,90.4393,125700.0
2013-10-29 10:15:00,123.8,123.83,123.29,123.76,124900.0,90.41,90.432,90.0376,90.3808,124900.0
2013-10-29 10:20:00,123.76,124.39,123.62,124.11,124400.0,90.3808,90.8409,90.2786,90.6364,124400.0
2013-10-29 10:25:00,124.05,124.29,123.77,123.94,67600.0,90.5926,90.7679,90.3881,90.5123,67600.0
2013-10-29 10:30:00,123.98,124.66,123.8,123.92,68600.0,90.5415,91.0381,90.41,90.4977,68600.0
2013-10-29 10:35:00,123.91,124.34,123.57,123.64,74400.0,90.4904,90.8044,90.2421,90.2932,74400.0
2013-10-29 10:40:00,123.67,123.67,123.17,123.29,96400.0,90.3151,90.3151,89.95,90.0376,96400.0
2013-10-29 10:45:00,123.29,123.41,123.0,123.05,135700.0,90.0376,90.1252,89.8258,89.8623,135700.0
2013-10-29 10:50:00,123.08,123.47,122.85,123.2,123600.0,89.8842,90.1691,89.7163,89.9719,123600.0
2013-10-29 10:55:00,123.17,123.17,122.8,123.04,63900.0,89.95,89.95,89.6798,89.855,63900.0
2013-10-29 11:00:00,123.0,123.04,122.87,123.0,51800.0,89.8258,89.855,89.7309,89.8258,51800.0
2013-10-29 11:05:00,123.0,123.28,122.91,122.96,56600.0,89.8258,90.0303,89.7601,89.7966,56600.0
2013-10-29 11:10:00,122.96,123.03,122.52,122.75,78400.0,89.7966,89.8477,89.4753,89.6432,78400.0
2013-10-29 11:15:00,122.75,122.96,122.7,122.76,62100.0,89.6432,89.7966,89.6067,89.6505,62100.0
2013-10-29 11:20:00,122.73,122.97,122.71,122.81,42800.0,89.6286,89.8039,89.614,89.6871,42800.0
2013-10-29 11:25:00,122.79,122.88,122.78,122.84,81100.0,89.6725,89.7382,89.6652,89.709,81100.0
2013-10-29 11:30:00,122.84,123.63,122.8,123.63,95200.0,89.709,90.2859,89.6798,90.2859,95200.0
2013-10-29 11:35:00,123.51,123.65,123.19,123.51,95800.0,90.1983,90.3005,89.9646,90.1983,95800.0
2013-10-29 11:40:00,123.52,123.72,123.15,123.2,177100.0,90.2056,90.3516,89.9354,89.9719,177100.0
2013-10-29 11:45:00,123.22,123.24,122.54,123.01,122900.0,89.9865,90.0011,89.4899,89.8331,122900.0
2013-10-29 11:50:00,123.0,123.17,122.91,123.07,55900.0,89.8258,89.95,89.7601,89.8769,55900.0
2013-10-29 11:55:00,123.07,123.25,122.85,123.25,38400.0,89.8769,90.0084,89.7163,90.0084,38400.0
2013-10-29 12:00:00,123.25,123.37,122.87,122.9,62000.0,90.0084,90.096,89.7309,89.7528,62000.0
2013-10-29 12:05:00,122.86,123.44,122.75,123.05,73800.0,89.7236,90.1471,89.6432,89.8623,73800.0
2013-10-29 12:10:00,123.03,123.2,122.93,123.18,46600.0,89.8477,89.9719,89.7747,89.9573,46600.0
2013-10-29 12:15:00,123.18,123.63,123.11,123.63,63400.0,89.9573,90.2859,89.9061,90.2859,63400.0
2013-10-29 12:20:00,123.63,124.0,123.61,123.76,51200.0,90.2859,90.5561,90.2713,90.3808,51200.0
2013-10-29 12:25:00,123.74,124.19,123.62,124.04,58200.0,90.3662,90.6949,90.2786,90.5853,58200.0
2013-10-29 12:30:00,124.05,124.05,123.9,123.97,47800.0,90.5926,90.5926,90.4831,90.5342,47800.0
2013-10-29 12:35:00,123.98,124.37,123.96,124.3,70400.0,90.5415,90.8263,90.5269,90.7752,70400.0
2013-10-29 12:40:00,124.3,124.34,124.07,124.16,62200.0,90.7752,90.8044,90.6072,90.673,62200.0
2013-10-29 12:45:00,124.17,124.32,124.02,124.13,52500.0,90.6803,90.7898,90.5707,90.651,52500.0
2013-10-29 12:50:00,124.12,124.24,124.12,124.19,37500.0,90.6437,90.7314,90.6437,90.6949,37500.0
2013-10-29 12:55:00,124.18,124.48,124.15,124.42,67600.0,90.6876,90.9066,90.6656,90.8628,67600.0
2013-10-29 13:00:00,124.44,124.73,124.4,124.72,62200.0,90.8774,91.0892,90.8482,91.0819,62200.0
2013-10-29 13:05:00,124.74,125.34,124.73,125.13,107900.0,91.0965,91.5347,91.0892,91.3813,107900.0
2013-10-29 13:10:00,125.12,125.37,125.12,125.34,71900.0,91.374,91.5566,91.374,91.5347,71900.0
2013-10-29 13:15:00,125.34,125.84,125.32,125.75,134200.0,91.5347,91.8998,91.5201,91.8341,134200.0
2013-10-29 13:20:00,125.76,126.02,125.7,126.01,133900.0,91.8414,92.0313,91.7976,92.024,133900.0
2013-10-29 13:25:00,125.93,125.95,125.43,125.7,81100.0,91.9656,91.9802,91.6004,91.7976,81100.0
2013-10-29 13:30:00,125.7,125.7,125.2,125.28,80100.0,91.7976,91.7976,91.4325,91.4909,80100.0
2013-10-29 13:35:00,125.33,125.41,125.25,125.31,59700.0,91.5274,91.5858,91.469,91.5128,59700.0
2013-10-29 13:40:00,125.35,125.7,125.33,125.66,38800.0,91.542,91.7976,91.5274,91.7684,38800.0
2013-10-29 13:45:00,125.66,126.18,125.63,125.95,82500.0,91.7684,92.1481,91.7465,91.9802,82500.0
2013-10-29 13:50:00,125.97,126.43,125.8,126.28,52900.0,91.9948,92.3307,91.8706,92.2212,52900.0
2013-10-29 13:55:00,126.27,126.33,126.09,126.14,67800.0,92.2139,92.2577,92.0824,92.1189,67800.0
2013-10-29 14:00:00,126.13,126.32,125.85,126.12,73800.0,92.1116,92.2504,91.9071,92.1043,73800.0
2013-10-29 14:05:00,126.21,126.32,125.95,126.05,67000.0,92.17,92.2504,91.9802,92.0532,67000.0
2013-10-29 14:10:00,126.01,127.15,125.99,126.64,116600.0,92.024,92.8565,92.0094,92.4841,116600.0
2013-10-29 14:15:00,126.66,127.2,126.46,127.17,72200.0,92.4987,92.893,92.3526,92.8711,72200.0
2013-10-29 14:20:00,127.2,127.2,126.36,126.43,56000.0,92.893,92.893,92.2796,92.3307,56000.0
2013-10-29 14:25:00,126.41,126.87,126.26,126.61,51900.0,92.3161,92.652,92.2066,92.4622,51900.0
2013-10-29 14:30:00,126.62,126.97,126.49,126.73,71300.0,92.4695,92.7251,92.3745,92.5498,71300.0
2013-10-29 14:35:00,126.76,126.8,126.61,126.64,42100.0,92.5717,92.6009,92.4622,92.4841,42100.0
2013-10-29 14:40:00,126.6,126.79,126.54,126.78,41900.0,92.4549,92.5936,92.411,92.5863,41900.0
2013-10-29 14:45:00,126.78,127.15,126.75,126.97,65200.0,92.5863,92.8565,92.5644,92.7251,65200.0
2013-10-29 14:50:00,126.97,127.36,126.97,127.17,64200.0,92.7251,93.0099,92.7251,92.8711,64200.0
2013-10-29 14:55:00,127.15,127.19,126.8,126.95,82100.0,92.8565,92.8857,92.6009,92.7105,82100.0
2013-10-29 15:00:00,126.97,127.1,126.88,127.05,43600.0,92.7251,92.82,92.6593,92.7835,43600.0
2013-10-29 15:05:00,127.05,127.2,127.01,127.12,67100.0,92.7835,92.893,92.7543,92.8346,67100.0
2013-10-29 15:10:00,127.12,127.25,127.03,127.24,45900.0,92.8346,92.9296,92.7689,92.9222,45900.0
2013-10-29 15:15:00,127.25,127.48,127.17,127.43,69500.0,92.9296,93.0975,92.8711,93.061,69500.0
2013-10-29 15:20:00,127.44,127.58,127.01,127.07,80900.0,93.0683,93.1705,92.7543,92.7981,80900.0
2013-10-29 15:25:00,127.07,127.69,127.04,127.62,75000.0,92.7981,93.2509,92.7762,93.1998,75000.0
2013-10-29 15:30:00,127.61,127.7,127.36,127.58,79000.0,93.1925,93.2582,93.0099,93.1705,79000.0
2013-10-29 15:35:00,127.58,127.82,127.58,127.7,73500.0,93.1705,93.3458,93.1705,93.2582,73500.0
2013-10-29 15:40:00,127.67,127.77,127.58,127.6,94700.0,93.2363,93.3093,93.1705,93.1852,94700.0
2013-10-29 15:45:00,127.62,128.27,127.61,128.05,150400.0,93.1998,93.6744,93.1925,93.5138,150400.0
2013-10-29 15:50:00,128.04,128.2,128.03,128.19,126500.0,93.5065,93.6233,93.4992,93.616,126500.0
2013-10-29 15:55:00,128.18,128.19,127.65,127.87,172400.0,93.6087,93.616,93.2217,93.3823,172400.0
2013-10-30 09:30:00,127.55,128.17,127.26,127.36,73200.0,93.1486,93.6014,92.9369,93.0099,73200.0
2013-10-30 09:35:00,127.29,127.53,126.89,127.0,47500.0,92.9588,93.134,92.6666,92.747,47500.0
2013-10-30 09:40:00,127.0,127.0,126.64,126.79,88500.0,92.747,92.747,92.4841,92.5936,88500.0
2013-10-30 09:45:00,126.78,127.15,126.71,126.93,59500.0,92.5863,92.8565,92.5352,92.6959,59500.0
2013-10-30 09:50:00,126.81,126.97,126.1,126.1,80100.0,92.6082,92.7251,92.0897,92.0897,80100.0
2013-10-30 09:55:00,126.19,126.88,126.1,126.68,42000.0,92.1554,92.6593,92.0897,92.5133,42000.0
2013-10-30 10:00:00,126.8,127.04,126.51,126.95,30600.0,92.6009,92.7762,92.3891,92.7105,30600.0
2013-10-30 10:05:00,126.87,127.0,126.73,126.82,47800.0,92.652,92.747,92.5498,92.6155,47800.0
2013-10-30 10:10:00,126.8,127.13,126.76,127.0,26400.0,92.6009,92.8419,92.5717,92.747,26400.0
2013-10-30 10:15:00,127.0,127.25,126.95,127.25,41500.0,92.747,92.9296,92.7105,92.9296,41500.0
2013-10-30 10:20:00,127.24,127.27,127.11,127.27,29100.0,92.9222,92.9442,92.8273,92.9442,29100.0
2013-10-30 10:25:00,127.27,127.27,126.95,127.0,62900.0,92.9442,92.9442,92.7105,92.747,62900.0
2013-10-30 10:30:00,127.04,127.09,126.96,126.98,22000.0,92.7762,92.8127,92.7178,92.7324,22000.0
2013-10-30 10:35:00,126.98,127.01,126.33,126.63,53100.0,92.7324,92.7543,92.2577,92.4768,53100.0
2013-10-30 10:40:00,126.67,126.99,126.64,126.71,28400.0,92.506,92.7397,92.4841,92.5352,28400.0
2013-10-30 10:45:00,126.7,126.94,126.63,126.76,130000.0,92.5279,92.7032,92.4768,92.5717,130000.0
2013-10-30 10:50:00,126.79,126.86,126.53,126.81,45400.0,92.5936,92.6447,92.4037,92.6082,45400.0
2013-10-30 10:55:00,126.77,126.93,126.53,126.83,19900.0,92.579,92.6959,92.4037,92.6228,19900.0
2013-10-30 11:00:00,126.78,126.81,126.65,126.71,14100.0,92.5863,92.6082,92.4914,92.5352,14100.0
2013-10-30 11:05:00,126.71,126.8,126.31,126.32,45700.0,92.5352,92.6009,92.2431,92.2504,45700.0
2013-10-30 11:10:00,126.3,126.54,126.24,126.5,30100.0,92.2358,92.411,92.192,92.3818,30100.0
2013-10-30 11:15:00,126.46,126.52,126.24,126.3,18500.0,92.3526,92.3964,92.192,92.2358,18500.0
2013-10-30 11:20:00,126.26,126.3,126.15,126.21,48800.0,92.2066,92.2358,92.1262,92.17,48800.0
2013-10-30 11:25:00,126.2,126.33,126.12,126.2,29400.0,92.1627,92.2577,92.1043,92.1627,29400.0
2013-10-30 11:30:00,126.2,126.23,125.81,125.99,34900.0,92.1627,92.1847,91.8779,92.0094,34900.0
2013-10-30 11:35:00,125.97,125.97,125.56,125.59,22300.0,91.9948,91.9948,91.6954,91.7173,22300.0
2013-10-30 11:40:00,125.61,126.09,125.56,125.77,37700.0,91.7319,92.0824,91.6954,91.8487,37700.0
2013-10-30 11:45:00,125.71,126.0,125.7,125.85,30400.0,91.8049,92.0167,91.7976,91.9071,30400.0
2013-10-30 11:50:00,125.81,125.97,125.74,125.81,15200.0,91.8779,91.9948,91.8268,91.8779,15200.0
2013-10-30 11:55:00,125.8,125.8,125.56,125.69,59900.0,91.8706,91.8706,91.6954,91.7903,59900.0
2013-10-30 12:00:00,125.69,125.7,125.55,125.68,11300.0,91.7903,91.7976,91.6881,91.783,11300.0
2013-10-30 12:05:00,125.65,125.65,125.4,125.43,25600.0,91.7611,91.7611,91.5785,91.6004,25600.0
2013-10-30 12:10:00,125.41,125.55,125.3,125.45,26600.0,91.5858,91.6881,91.5055,91.615,26600.0
2013-10-30 12:15:00,125.46,125.58,125.3,125.41,31100.0,91.6223,91.71,91.5055,91.5858,31100.0
2013-10-30 12:20:00,125.41,125.44,125.31,125.35,14000.0,91.5858,91.6077,91.5128,91.542,14000.0
2013-10-30 12:25:00,125.34,125.51,125.23,125.4,34500.0,91.5347,91.6588,91.4544,91.5785,34500.0
2013-10-30 12:30:00,125.39,125.55,125.35,125.4,11600.0,91.5712,91.6881,91.542,91.5785,11600.0
2013-10-30 12:35:00,125.39,125.47,125.3,125.39,6200.0,91.5712,91.6296,91.5055,91.5712,6200.0
2013-10-30 12:40:00,125.36,125.48,125.31,125.48,9800.0,91.5493,91.6369,91.5128,91.6369,9800.0
2013-10-30 12:45:00,125.46,125.5,125.38,125.41,25300.0,91.6223,91.6515,91.5639,91.5858,25300.0
2013-10-30 12:50:00,125.46,125.67,125.39,125.61,24000.0,91.6223,91.7757,91.5712,91.7319,24000.0
2013-10-30 12:55:00,125.6,125.87,125.6,125.81,23100.0,91.7246,91.9217,91.7246,91.8779,23100.0
2013-10-30 13:00:00,125.86,126.0,125.75,125.93,24000.0,91.9144,92.0167,91.8341,91.9656,24000.0
2013-10-30 13:05:00,125.94,125.99,125.88,125.97,30700.0,91.9729,92.0094,91.9291,91.9948,30700.0
2013-10-30 13:10:00,125.98,126.16,125.95,126.04,17800.0,92.0021,92.1335,91.9802,92.0459,17800.0
2013-10-30 13:15:00,126.07,126.08,125.98,126.06,25300.0,92.0678,92.0751,92.0021,92.0605,25300.0
2013-10-30 13:20:00,126.08,126.09,125.9,125.98,26100.0,92.0751,92.0824,91.9437,92.0021,26100.0
2013-10-30 13:25:00,125.99,125.99,125.84,125.93,21900.0,92.0094,92.0094,91.8998,91.9656,21900.0
2013-10-30 13:30:00,125.9,125.96,125.86,125.86,22700.0,91.9437,91.9875,91.9144,91.9144,22700.0
2013-10-30 13:35:00,125.87,125.94,125.83,125.9,20800.0,91.9217,91.9729,91.8925,91.9437,20800.0
2013-10-30 13:40:00,125.86,125.87,125.64,125.7,21400.0,91.9144,91.9217,91.7538,91.7976,21400.0
2013-10-30 13:45:00,125.69,125.74,125.62,125.67,10800.0,91.7903,91.8268,91.7392,91.7757,10800.0
2013-10-30 13:50:00,125.68,125.81,125.65,125.78,22500.0,91.783,91.8779,91.7611,91.856,22500.0
2013-10-30 13:55:00,125.78,125.8,125.54,125.6,20500.0,91.856,91.8706,91.6808,91.7246,20500.0
2013-10-30 14:00:00,125.6,125.76,125.25,125.51,67400.0,91.7246,91.8414,91.469,91.6588,67400.0
2013-10-30 14:05:00,125.52,125.66,125.31,125.48,51500.0,91.6661,91.7684,91.5128,91.6369,51500.0
2013-10-30 14:10:00,125.49,125.6,125.34,125.39,16800.0,91.6442,91.7246,91.5347,91.5712,16800.0
2013-10-30 14:15:00,125.41,125.41,125.0,125.13,63700.0,91.5858,91.5858,91.2864,91.3813,63700.0
2013-10-30 14:20:00,125.13,125.28,124.99,125.18,52800.0,91.3813,91.4909,91.2791,91.4178,52800.0
2013-10-30 14:25:00,125.18,125.47,125.02,125.47,53800.0,91.4178,91.6296,91.301,91.6296,53800.0
2013-10-30 14:30:00,125.49,125.54,125.25,125.5,58900.0,91.6442,91.6808,91.469,91.6515,58900.0
2013-10-30 14:35:00,125.5,125.5,125.3,125.38,30500.0,91.6515,91.6515,91.5055,91.5639,30500.0
2013-10-30 14:40:00,125.38,125.49,125.33,125.47,38000.0,91.5639,91.6442,91.5274,91.6296,38000.0
2013-10-30 14:45:00,125.47,125.52,125.4,125.43,41700.0,91.6296,91.6661,91.5785,91.6004,41700.0
2013-10-30 14:50:00,125.43,125.55,125.3,125.47,44800.0,91.6004,91.6881,91.5055,91.6296,44800.0
2013-10-30 14:55:00,125.46,125.51,125.31,125.41,37500.0,91.6223,91.6588,91.5128,91.5858,37500.0
2013-10-30 15:00:00,125.42,125.49,125.36,125.48,19300.0,91.5931,91.6442,91.5493,91.6369,19300.0
2013-10-30 15:05:00,125.48,125.69,125.37,125.37,40400.0,91.6369,91.7903,91.5566,91.5566,40400.0
2013-10-30 15:10:00,125.37,125.39,125.29,125.36,39500.0,91.5566,91.5712,91.4982,91.5493,39500.0
2013-10-30 15:15:00,125.37,125.38,125.26,125.34,46000.0,91.5566,91.5639,91.4763,91.5347,46000.0
2013-10-30 15:20:00,125.35,125.35,125.14,125.26,58800.0,91.542,91.542,91.3886,91.4763,58800.0
2013-10-30 15:25:00,125.26,125.37,125.21,125.22,46100.0,91.4763,91.5566,91.4398,91.4471,46100.0
2013-10-30 15:30:00,125.25,125.52,125.25,125.51,37100.0,91.469,91.6661,91.469,91.6588,37100.0
2013-10-30 15:35:00,125.48,125.5,125.36,125.48,39500.0,91.6369,91.6515,91.5493,91.6369,39500.0
2013-10-30 15:40:00,125.51,125.62,125.45,125.5,35300.0,91.6588,91.7392,91.615,91.6515,35300.0
2013-10-30 15:45:00,125.51,125.61,125.41,125.43,56000.0,91.6588,91.7319,91.5858,91.6004,56000.0
2013-10-30 15:50:00,125.44,125.46,125.31,125.31,62700.0,91.6077,91.6223,91.5128,91.5128,62700.0
2013-10-30 15:55:00,125.3,125.54,125.22,125.43,141700.0,91.5055,91.6808,91.4471,91.6004,141700.0
2013-10-31 09:30:00,125.63,125.86,125.28,125.35,57900.0,91.7465,91.9144,91.4909,91.542,57900.0
2013-10-31 09:35:00,125.35,125.47,125.11,125.37,31700.0,91.542,91.6296,91.3667,91.5566,31700.0
2013-10-31 09:40:00,125.51,125.72,125.26,125.56,25000.0,91.6588,91.8122,91.4763,91.6954,25000.0
2013-10-31 09:45:00,125.61,125.91,125.43,125.66,69900.0,91.7319,91.951,91.6004,91.7684,69900.0
2013-10-31 09:50:00,125.65,125.67,125.08,125.11,17200.0,91.7611,91.7757,91.3448,91.3667,17200.0
2013-10-31 09:55:00,125.06,125.19,124.8,124.95,32600.0,91.3302,91.4252,91.1403,91.2499,32600.0
2013-10-31 10:00:00,124.91,124.92,124.55,124.62,21500.0,91.2207,91.228,90.9578,91.0089,21500.0
2013-10-31 10:05:00,124.68,124.84,124.54,124.61,18700.0,91.0527,91.1695,90.9505,91.0016,18700.0
2013-10-31 10:10:00,124.64,125.0,124.47,124.98,15600.0,91.0235,91.2864,90.8993,91.2718,15600.0
2013-10-31 10:15:00,124.98,125.02,124.67,124.97,30800.0,91.2718,91.301,91.0454,91.2645,30800.0
2013-10-31 10:20:00,124.99,125.12,124.94,125.07,9900.0,91.2791,91.374,91.2426,91.3375,9900.0
2013-10-31 10:25:00,125.16,125.33,124.96,124.97,22600.0,91.4032,91.5274,91.2572,91.2645,22600.0
2013-10-31 10:30:00,124.97,125.48,124.97,125.29,16200.0,91.2645,91.6369,91.2645,91.4982,16200.0
2013-10-31 10:35:00,125.2,125.2,124.9,124.9,17200.0,91.4325,91.4325,91.2134,91.2134,17200.0
2013-10-31 10:40:00,124.93,125.13,124.9,125.09,12100.0,91.2353,91.3813,91.2134,91.3521,12100.0
2013-10-31 10:45:00,125.07,125.28,125.07,125.1,13400.0,91.3375,91.4909,91.3375,91.3594,13400.0
2013-10-31 10:50:00,125.14,125.36,125.14,125.26,8200.0,91.3886,91.5493,91.3886,91.4763,8200.0
2013-10-31 10:55:00,125.27,125.36,125.14,125.14,6700.0,91.4836,91.5493,91.3886,91.3886,6700.0
2013-10-31 11:00:00,125.22,125.45,125.2,125.43,14100.0,91.4471,91.615,91.4325,91.6004,14100.0
2013-10-31 11:05:00,125.44,125.56,125.32,125.53,21200.0,91.6077,91.6954,91.5201,91.6735,21200.0
2013-10-31 11:10:00,125.52,125.55,125.47,125.48,8600.0,91.6661,91.6881,91.6296,91.6369,8600.0
2013-10-31 11:15:00,125.44,125.76,125.42,125.68,21800.0,91.6077,91.8414,91.5931,91.783,21800.0
2013-10-31 11:20:00,125.64,125.91,125.64,125.86,23900.0,91.7538,91.951,91.7538,91.9144,23900.0
2013-10-31 11:25:00,125.8,126.09,125.8,126.09,16900.0,91.8706,92.0824,91.8706,92.0824,16900.0
2013-10-31 11:30:00,126.09,126.17,125.98,126.16,19100.0,92.0824,92.1408,92.0021,92.1335,19100.0
2013-10-31 11:35:00,126.15,126.34,126.12,126.29,28400.0,92.1262,92.265,92.1043,92.2285,28400.0
2013-10-31 11:40:00,126.31,126.38,126.22,126.36,18800.0,92.2431,92.2942,92.1774,92.2796,18800.0
2013-10-31 11:45:00,126.36,126.4,126.28,126.4,22500.0,92.2796,92.3088,92.2212,92.3088,22500.0
2013-10-31 11:50:00,126.39,126.4,126.3,126.32,10200.0,92.3015,92.3088,92.2358,92.2504,10200.0
2013-10-31 11:55:00,126.32,126.35,126.09,126.11,9000.0,92.2504,92.2723,92.0824,92.097,9000.0
2013-10-31 12:00:00,126.11,126.13,125.92,125.95,16300.0,92.097,92.1116,91.9583,91.9802,16300.0
2013-10-31 12:05:00,125.95,126.15,125.95,126.15,10300.0,91.9802,92.1262,91.9802,92.1262,10300.0
2013-10-31 12:10:00,126.13,126.15,126.0,126.02,18700.0,92.1116,92.1262,92.0167,92.0313,18700.0
2013-10-31 12:15:00,126.02,126.18,126.02,126.07,7500.0,92.0313,92.1481,92.0313,92.0678,7500.0
2013-10-31 12:20:00,126.17,126.32,126.12,126.25,34700.0,92.1408,92.2504,92.1043,92.1993,34700.0
2013-10-31 12:25:00,126.27,126.32,126.22,126.3,10400.0,92.2139,92.2504,92.1774,92.2358,10400.0
2013-10-31 12:30:00,126.29,126.45,126.22,126.33,11000.0,92.2285,92.3453,92.1774,92.2577,11000.0
2013-10-31 12:35:00,126.3,126.42,126.25,126.39,9700.0,92.2358,92.3234,92.1993,92.3015,9700.0
2013-10-31 12:40:00,126.44,126.75,126.44,126.67,14600.0,92.338,92.5644,92.338,92.506,14600.0
2013-10-31 12:45:00,126.7,126.84,126.6,126.64,14700.0,92.5279,92.6301,92.4549,92.4841,14700.0
2013-10-31 12:50:00,126.65,126.86,126.64,126.86,13500.0,92.4914,92.6447,92.4841,92.6447,13500.0
2013-10-31 12:55:00,126.83,127.04,126.8,127.02,34900.0,92.6228,92.7762,92.6009,92.7616,34900.0
2013-10-31 13:00:00,127.0,127.07,126.94,127.07,20000.0,92.747,92.7981,92.7032,92.7981,20000.0
2013-10-31 13:05:00,127.05,127.15,127.05,127.08,22800.0,92.7835,92.8565,92.7835,92.8054,22800.0
2013-10-31 13:10:00,127.08,127.12,127.02,127.04,26400.0,92.8054,92.8346,92.7616,92.7762,26400.0
2013-10-31 13:15:00,127.04,127.28,127.04,127.28,25700.0,92.7762,92.9515,92.7762,92.9515,25700.0
2013-10-31 13:20:00,127.29,127.68,127.11,127.45,110900.0,92.9588,93.2436,92.8273,93.0756,110900.0
2013-10-31 13:25:00,127.5,127.73,127.45,127.64,27600.0,93.1121,93.2801,93.0756,93.2144,27600.0
2013-10-31 13:30:00,127.64,128.08,127.63,128.05,47300.0,93.2144,93.5357,93.2071,93.5138,47300.0
2013-10-31 13:35:00,128.07,128.08,127.69,127.9,58100.0,93.5284,93.5357,93.2509,93.4042,58100.0
2013-10-31 13:40:00,127.82,127.89,127.56,127.57,51300.0,93.3458,93.3969,93.1559,93.1632,51300.0
2013-10-31 13:45:00,127.55,127.59,127.45,127.53,23300.0,93.1486,93.1779,93.0756,93.134,23300.0
2013-10-31 13:50:00,127.51,127.54,127.17,127.18,26800.0,93.1194,93.1413,92.8711,92.8784,26800.0
2013-10-31 13:55:00,127.21,127.32,127.2,127.28,11900.0,92.9003,92.9807,92.893,92.9515,11900.0
2013-10-31 14:00:00,127.3,127.39,127.23,127.39,11400.0,92.9661,93.0318,92.9149,93.0318,11400.0
2013-10-31 14:05:00,127.39,127.5,127.26,127.29,8500.0,93.0318,93.1121,92.9369,92.9588,8500.0
2013-10-31 14:10:00,127.32,127.42,127.3,127.4,11800.0,92.9807,93.0537,92.9661,93.0391,11800.0
2013-10-31 14:15:00,127.37,127.64,127.37,127.54,10400.0,93.0172,93.2144,93.0172,93.1413,10400.0
2013-10-31 14:20:00,127.55,127.57,127.44,127.44,18700.0,93.1486,93.1632,93.0683,93.0683,18700.0
2013-10-31 14:25:00,127.42,127.6,127.39,127.53,18000.0,93.0537,93.1852,93.0318,93.134,18000.0
2013-10-31 14:30:00,127.55,127.67,127.46,127.46,10700.0,93.1486,93.2363,93.0829,93.0829,10700.0
2013-10-31 14:35:00,127.44,127.48,127.36,127.42,15000.0,93.0683,93.0975,93.0099,93.0537,15000.0
2013-10-31 14:40:00,127.43,127.44,127.34,127.4,7000.0,93.061,93.0683,92.9953,93.0391,7000.0
2013-10-31 14:45:00,127.39,127.4,127.31,127.32,17300.0,93.0318,93.0391,92.9734,92.9807,17300.0
2013-10-31 14:50:00,127.32,127.36,127.25,127.28,16000.0,92.9807,93.0099,92.9296,92.9515,16000.0
2013-10-31 14:55:00,127.29,127.43,127.24,127.37,23200.0,92.9588,93.061,92.9222,93.0172,23200.0
2013-10-31 15:00:00,127.34,127.44,127.26,127.35,32300.0,92.9953,93.0683,92.9369,93.0026,32300.0
2013-10-31 15:05:00,127.34,127.34,127.21,127.22,27000.0,92.9953,92.9953,92.9003,92.9076,27000.0
2013-10-31 15:10:00,127.22,127.34,127.18,127.3,26200.0,92.9076,92.9953,92.8784,92.9661,26200.0
2013-10-31 15:15:00,127.31,127.33,127.21,127.23,22200.0,92.9734,92.988,92.9003,92.9149,22200.0
2013-10-31 15:20:00,127.26,127.41,127.21,127.25,27100.0,92.9369,93.0464,92.9003,92.9296,27100.0
2013-10-31 15:25:00,127.24,127.27,127.06,127.06,27600.0,92.9222,92.9442,92.7908,92.7908,27600.0
2013-10-31 15:30:00,127.05,127.14,127.03,127.06,23300.0,92.7835,92.8492,92.7689,92.7908,23300.0
2013-10-31 15:35:00,127.07,127.15,126.98,126.99,24500.0,92.7981,92.8565,92.7324,92.7397,24500.0
2013-10-31 15:40:00,126.99,127.05,126.89,126.99,38700.0,92.7397,92.7835,92.6666,92.7397,38700.0
2013-10-31 15:45:00,126.98,126.99,126.84,126.95,72100.0,92.7324,92.7397,92.6301,92.7105,72100.0
2013-10-31 15:50:00,126.94,127.01,126.8,126.88,67600.0,92.7032,92.7543,92.6009,92.6593,67600.0
2013-10-31 15:55:00,126.88,127.01,126.62,127.01,233600.0,92.6593,92.7543,92.4695,92.7543,233600.0
2013-11-01 09:30:00,127.42,127.43,127.0,127.02,43900.0,93.0537,93.061,92.747,92.7616,43900.0
2013-11-01 09:35:00,127.08,127.85,127.0,127.58,32200.0,92.8054,93.3677,92.747,93.1705,32200.0
2013-11-01 09:40:00,127.53,127.78,127.42,127.78,14100.0,93.134,93.3166,93.0537,93.3166,14100.0
2013-11-01 09:45:00,127.78,127.79,127.14,127.26,27300.0,93.3166,93.3239,92.8492,92.9369,27300.0
2013-11-01 09:50:00,127.27,127.69,127.22,127.45,13000.0,92.9442,93.2509,92.9076,93.0756,13000.0
2013-11-01 09:55:00,127.49,127.73,127.4,127.56,14500.0,93.1048,93.2801,93.0391,93.1559,14500.0
2013-11-01 10:00:00,127.61,127.7,127.35,127.43,32900.0,93.1925,93.2582,93.0026,93.061,32900.0
2013-11-01 10:05:00,127.39,127.79,127.39,127.77,22700.0,93.0318,93.3239,93.0318,93.3093,22700.0
2013-11-01 10:10:00,127.76,127.84,127.4,127.4,23800.0,93.302,93.3604,93.0391,93.0391,23800.0
2013-11-01 10:15:00,127.4,127.56,127.13,127.56,71000.0,93.0391,93.1559,92.8419,93.1559,71000.0
2013-11-01 10:20:00,127.54,127.7,127.38,127.58,30500.0,93.1413,93.2582,93.0245,93.1705,30500.0
2013-11-01 10:25:00,127.57,127.78,127.53,127.78,20400.0,93.1632,93.3166,93.134,93.3166,20400.0
2013-11-01 10:30:00,127.74,127.82,127.6,127.81,25200.0,93.2874,93.3458,93.1852,93.3385,25200.0
2013-11-01 10:35:00,127.86,128.06,127.78,127.9,37900.0,93.375,93.5211,93.3166,93.4042,37900.0
2013-11-01 10:40:00,127.89,128.12,127.83,128.04,17300.0,93.3969,93.5649,93.3531,93.5065,17300.0
2013-11-01 10:45:00,128.06,128.09,127.96,128.07,15400.0,93.5211,93.543,93.4481,93.5284,15400.0
2013-11-01 10:50:00,128.09,128.17,128.03,128.12,18900.0,93.543,93.6014,93.4992,93.5649,18900.0
2013-11-01 10:55:00,128.14,128.14,127.96,127.99,18000.0,93.5795,93.5795,93.4481,93.47,18000.0
2013-11-01 11:00:00,127.98,127.98,127.75,127.79,28800.0,93.4627,93.4627,93.2947,93.3239,28800.0
2013-11-01 11:05:00,127.76,127.8,127.58,127.58,18000.0,93.302,93.3312,93.1705,93.1705,18000.0
2013-11-01 11:10:00,127.58,127.58,127.22,127.29,22000.0,93.1705,93.1705,92.9076,92.9588,22000.0
2013-11-01 11:15:00,127.29,127.29,127.01,127.26,25700.0,92.9588,92.9588,92.7543,92.9369,25700.0
2013-11-01 11:20:00,127.23,127.38,127.01,127.33,30100.0,92.9149,93.0245,92.7543,92.988,30100.0
2013-11-01 11:25:00,127.33,127.47,127.24,127.28,37500.0,92.988,93.0902,92.9222,92.9515,37500.0
2013-11-01 11:30:00,127.3,127.47,127.3,127.44,14500.0,92.9661,93.0902,92.9661,93.0683,14500.0
2013-11-01 11:35:00,127.44,127.72,127.4,127.65,29500.0,93.0683,93.2728,93.0391,93.2217,29500.0
2013-11-01 11:40:00,127.64,127.66,127.4,127.65,14300.0,93.2144,93.229,93.0391,93.2217,14300.0
2013-11-01 11:45:00,127.64,127.65,127.47,127.59,14700.0,93.2144,93.2217,93.0902,93.1779,14700.0
2013-11-01 11:50:00,127.57,127.61,127.44,127.48,19100.0,93.1632,93.1925,93.0683,93.0975,19100.0
2013-11-01 11:55:00,127.49,127.54,127.37,127.4,23200.0,93.1048,93.1413,93.0172,93.0391,23200.0
2013-11-01 12:00:00,127.36,127.64,127.35,127.64,25700.0,93.0099,93.2144,93.0026,93.2144,25700.0
2013-11-01 12:05:00,127.64,127.81,127.59,127.77,34000.0,93.2144,93.3385,93.1779,93.3093,34000.0
2013-11-01 12:10:00,127.78,127.99,127.76,127.84,63600.0,93.3166,93.47,93.302,93.3604,63600.0
2013-11-01 12:15:00,127.84,128.05,127.81,128.05,46300.0,93.3604,93.5138,93.3385,93.5138,46300.0
2013-11-01 12:20:00,128.05,128.52,128.05,128.52,38000.0,93.5138,93.857,93.5138,93.857,38000.0
2013-11-01 12:25:00,128.52,128.61,128.43,128.51,29700.0,93.857,93.9227,93.7913,93.8497,29700.0
2013-11-01 12:30:00,128.51,128.7,128.46,128.65,39100.0,93.8497,93.9885,93.8132,93.952,39100.0
2013-11-01 12:35:00,128.67,128.97,128.67,128.9,39000.0,93.9666,94.1857,93.9666,94.1345,39000.0
2013-11-01 12:40:00,128.88,129.02,128.86,129.0,40300.0,94.1199,94.2222,94.1053,94.2076,40300.0
2013-11-01 12:45:00,129.0,129.01,128.94,128.94,42200.0,94.2076,94.2149,94.1637,94.1637,42200.0
2013-11-01 12:50:00,128.94,129.06,128.9,128.95,52500.0,94.1637,94.2514,94.1345,94.171,52500.0
2013-11-01 12:55:00,128.94,129.14,128.94,129.05,31500.0,94.1637,94.3098,94.1637,94.2441,31500.0
2013-11-01 13:00:00,129.02,129.1,128.96,129.02,27200.0,94.2222,94.2806,94.1783,94.2222,27200.0
2013-11-01 13:05:00,129.03,129.04,128.95,128.99,20900.0,94.2295,94.2368,94.171,94.2003,20900.0
2013-11-01 13:10:00,129.01,129.03,128.78,128.78,30900.0,94.2149,94.2295,94.0469,94.0469,30900.0
2013-11-01 13:15:00,128.78,128.82,128.7,128.73,38700.0,94.0469,94.0761,93.9885,94.0104,38700.0
2013-11-01 13:20:00,128.71,128.82,128.63,128.81,24500.0,93.9958,94.0761,93.9374,94.0688,24500.0
2013-11-01 13:25:00,128.81,129.15,128.8,129.01,23700.0,94.0688,94.3171,94.0615,94.2149,23700.0
2013-11-01 13:30:00,129.01,129.05,128.81,128.86,25700.0,94.2149,94.2441,94.0688,94.1053,25700.0
2013-11-01 13:35:00,128.86,129.12,128.86,129.0,18800.0,94.1053,94.2952,94.1053,94.2076,18800.0
2013-11-01 13:40:00,128.99,129.02,128.85,128.91,19800.0,94.2003,94.2222,94.098,94.1418,19800.0
2013-11-01 13:45:00,128.91,129.01,128.81,129.01,15400.0,94.1418,94.2149,94.0688,94.2149,15400.0
2013-11-01 13:50:00,129.0,129.0,128.88,128.93,30100.0,94.2076,94.2076,94.1199,94.1564,30100.0
2013-11-01 13:55:00,128.92,128.95,128.78,128.89,19500.0,94.1491,94.171,94.0469,94.1272,19500.0
2013-11-01 14:00:00,128.88,128.95,128.87,128.93,21100.0,94.1199,94.171,94.1126,94.1564,21100.0
2013-11-01 14:05:00,128.95,128.99,128.84,128.9,21900.0,94.171,94.2003,94.0907,94.1345,21900.0
2013-11-01 14:10:00,128.89,128.91,128.77,128.85,17000.0,94.1272,94.1418,94.0396,94.098,17000.0
2013-11-01 14:15:00,128.85,128.91,128.83,128.91,21100.0,94.098,94.1418,94.0834,94.1418,21100.0
2013-11-01 14:20:00,128.91,128.91,128.85,128.87,13900.0,94.1418,94.1418,94.098,94.1126,13900.0
2013-11-01 14:25:00,128.86,128.95,128.85,128.9,20300.0,94.1053,94.171,94.098,94.1345,20300.0
2013-11-01 14:30:00,128.9,128.9,128.76,128.76,20900.0,94.1345,94.1345,94.0323,94.0323,20900.0
2013-11-01 14:35:00,128.76,128.76,128.61,128.64,21000.0,94.0323,94.0323,93.9227,93.9447,21000.0
2013-11-01 14:40:00,128.65,128.82,128.62,128.77,21700.0,93.952,94.0761,93.9301,94.0396,21700.0
2013-11-01 14:45:00,128.79,128.83,128.72,128.79,17200.0,94.0542,94.0834,94.0031,94.0542,17200.0
2013-11-01 14:50:00,128.8,128.84,128.67,128.75,28000.0,94.0615,94.0907,93.9666,94.025,28000.0
2013-11-01 14:55:00,128.76,128.84,128.7,128.74,30200.0,94.0323,94.0907,93.9885,94.0177,30200.0
2013-11-01 15:00:00,128.75,128.75,128.58,128.59,66200.0,94.025,94.025,93.9008,93.9081,66200.0
2013-11-01 15:05:00,128.59,128.62,128.28,128.28,48500.0,93.9081,93.9301,93.6818,93.6818,48500.0
2013-11-01 15:10:00,128.28,128.54,128.28,128.47,43200.0,93.6818,93.8716,93.6818,93.8205,43200.0
2013-11-01 15:15:00,128.48,128.49,128.38,128.48,35900.0,93.8278,93.8351,93.7548,93.8278,35900.0
2013-11-01 15:20:00,128.48,128.5,128.38,128.47,43400.0,93.8278,93.8424,93.7548,93.8205,43400.0
2013-11-01 15:25:00,128.47,128.63,128.43,128.63,38400.0,93.8205,93.9374,93.7913,93.9374,38400.0
2013-11-01 15:30:00,128.63,128.9,128.58,128.86,32200.0,93.9374,94.1345,93.9008,94.1053,32200.0
2013-11-01 15:35:00,128.86,128.99,128.84,128.9,37800.0,94.1053,94.2003,94.0907,94.1345,37800.0
2013-11-01 15:40:00,128.9,128.94,128.78,128.92,28900.0,94.1345,94.1637,94.0469,94.1491,28900.0
2013-11-01 15:45:00,128.92,128.98,128.81,128.92,43800.0,94.1491,94.193,94.0688,94.1491,43800.0
2013-11-01 15:50:00,128.91,128.94,128.8,128.94,48000.0,94.1418,94.1637,94.0615,94.1637,48000.0
2013-11-01 15:55:00,128.92,128.93,128.79,128.84,94900.0,94.1491,94.1564,94.0542,94.0907,94900.0
2013-11-04 09:30:00,129.08,129.95,129.05,129.7,27400.0,94.266,94.9013,94.2441,94.7188,27400.0
2013-11-04 09:35:00,129.71,129.98,129.6,129.76,13600.0,94.7261,94.9232,94.6457,94.7626,13600.0
2013-11-04 09:40:00,129.81,129.94,129.64,129.77,26500.0,94.7991,94.894,94.6749,94.7699,26500.0
2013-11-04 09:45:00,129.75,129.84,129.64,129.78,38200.0,94.7553,94.821,94.6749,94.7772,38200.0
2013-11-04 09:50:00,129.78,129.87,129.74,129.83,11400.0,94.7772,94.8429,94.748,94.8137,11400.0
2013-11-04 09:55:00,129.8,129.8,129.27,129.68,26700.0,94.7918,94.7918,94.4047,94.7042,26700.0
2013-11-04 10:00:00,129.71,129.99,129.66,129.99,22600.0,94.7261,94.9305,94.6896,94.9305,22600.0
2013-11-04 10:05:00,129.98,130.16,129.8,130.1,178000.0,94.9232,95.0547,94.7918,95.0109,178000.0
2013-11-04 10:10:00,130.03,130.15,129.9,130.05,16800.0,94.9598,95.0474,94.8648,94.9744,16800.0
2013-11-04 10:15:00,130.0,130.1,129.77,129.91,16300.0,94.9379,95.0109,94.7699,94.8721,16300.0
2013-11-04 10:20:00,129.92,129.92,129.77,129.82,15300.0,94.8794,94.8794,94.7699,94.8064,15300.0
2013-11-04 10:25:00,129.86,129.97,129.83,129.88,8400.0,94.8356,94.9159,94.8137,94.8502,8400.0
2013-11-04 10:30:00,129.93,130.07,129.83,129.87,40200.0,94.8867,94.989,94.8137,94.8429,40200.0
2013-11-04 10:35:00,129.9,130.24,129.9,130.24,20900.0,94.8648,95.1131,94.8648,95.1131,20900.0
2013-11-04 10:40:00,130.27,130.47,129.99,130.41,128700.0,95.135,95.2811,94.9305,95.2373,128700.0
2013-11-04 10:45:00,130.46,130.84,130.42,130.83,80300.0,95.2738,95.5513,95.2446,95.544,80300.0
2013-11-04 10:50:00,130.81,130.83,130.57,130.59,23100.0,95.5294,95.544,95.3541,95.3687,23100.0
2013-11-04 10:55:00,130.58,130.62,130.42,130.48,19100.0,95.3614,95.3906,95.2446,95.2884,19100.0
2013-11-04 11:00:00,130.44,130.79,130.41,130.43,108800.0,95.2592,95.5148,95.2373,95.2519,108800.0
2013-11-04 11:05:00,130.41,130.5,130.07,130.07,60500.0,95.2373,95.303,94.989,94.989,60500.0
2013-11-04 11:10:00,130.06,130.24,130.02,130.11,20200.0,94.9817,95.1131,94.9525,95.0182,20200.0
2013-11-04 11:15:00,130.08,130.46,130.03,130.42,33200.0,94.9963,95.2738,94.9598,95.2446,33200.0
2013-11-04 11:20:00,130.42,130.62,130.24,130.35,40100.0,95.2446,95.3906,95.1131,95.1935,40100.0
2013-11-04 11:25:00,130.39,130.42,130.19,130.2,16300.0,95.2227,95.2446,95.0766,95.0839,16300.0
2013-11-04 11:30:00,130.17,130.19,130.03,130.16,23700.0,95.062,95.0766,94.9598,95.0547,23700.0
2013-11-04 11:35:00,130.17,130.28,130.09,130.14,26100.0,95.062,95.1423,95.0036,95.0401,26100.0
2013-11-04 11:40:00,130.14,130.23,130.12,130.13,8200.0,95.0401,95.1058,95.0255,95.0328,8200.0
2013-11-04 11:45:00,130.12,130.19,130.06,130.15,21300.0,95.0255,95.0766,94.9817,95.0474,21300.0
2013-11-04 11:50:00,130.19,130.24,130.14,130.14,23500.0,95.0766,95.1131,95.0401,95.0401,23500.0
2013-11-04 11:55:00,130.15,130.16,129.96,129.96,59800.0,95.0474,95.0547,94.9086,94.9086,59800.0
2013-11-04 12:00:00,129.96,130.01,129.86,129.98,21200.0,94.9086,94.9452,94.8356,94.9232,21200.0
2013-11-04 12:05:00,130.01,130.01,129.85,129.85,16500.0,94.9452,94.9452,94.8283,94.8283,16500.0
2013-11-04 12:10:00,129.88,130.04,129.88,129.99,16900.0,94.8502,94.9671,94.8502,94.9305,16900.0
2013-11-04 12:15:00,129.99,129.99,129.89,129.93,8700.0,94.9305,94.9305,94.8575,94.8867,8700.0
2013-11-04 12:20:00,129.93,130.01,129.88,130.0,7100.0,94.8867,94.9452,94.8502,94.9379,7100.0
2013-11-04 12:25:00,129.99,130.02,129.97,129.99,9300.0,94.9305,94.9525,94.9159,94.9305,9300.0
2013-11-04 12:30:00,130.0,130.05,129.88,130.05,13000.0,94.9379,94.9744,94.8502,94.9744,13000.0
2013-11-04 12:35:00,130.04,130.05,129.95,130.02,18000.0,94.9671,94.9744,94.9013,94.9525,18000.0
2013-11-04 12:40:00,130.02,130.06,129.96,130.02,13700.0,94.9525,94.9817,94.9086,94.9525,13700.0
2013-11-04 12:45:00,129.97,130.05,129.94,129.96,15100.0,94.9159,94.9744,94.894,94.9086,15100.0
2013-11-04 12:50:00,129.98,130.02,129.92,129.98,10600.0,94.9232,94.9525,94.8794,94.9232,10600.0
2013-11-04 12:55:00,129.99,130.0,129.95,129.95,8500.0,94.9305,94.9379,94.9013,94.9013,8500.0
2013-11-04 13:00:00,129.98,130.01,129.93,130.0,12800.0,94.9232,94.9452,94.8867,94.9379,12800.0
2013-11-04 13:05:00,130.02,130.11,129.99,130.02,6400.0,94.9525,95.0182,94.9305,94.9525,6400.0
2013-11-04 13:10:00,130.0,130.07,129.98,130.05,10000.0,94.9379,94.989,94.9232,94.9744,10000.0
2013-11-04 13:15:00,130.04,130.11,129.99,130.08,6800.0,94.9671,95.0182,94.9305,94.9963,6800.0
2013-11-04 13:20:00,130.07,130.08,129.99,129.99,13600.0,94.989,94.9963,94.9305,94.9305,13600.0
2013-11-04 13:25:00,129.98,130.09,129.96,129.99,18200.0,94.9232,95.0036,94.9086,94.9305,18200.0
2013-11-04 13:30:00,129.99,130.0,129.89,129.95,20600.0,94.9305,94.9379,94.8575,94.9013,20600.0
2013-11-04 13:35:00,129.95,129.96,129.89,129.92,9300.0,94.9013,94.9086,94.8575,94.8794,9300.0
2013-11-04 13:40:00,129.92,130.03,129.92,130.03,10600.0,94.8794,94.9598,94.8794,94.9598,10600.0
2013-11-04 13:45:00,130.03,130.12,129.99,130.11,7300.0,94.9598,95.0255,94.9305,95.0182,7300.0
2013-11-04 13:50:00,130.14,130.25,130.11,130.2,14600.0,95.0401,95.1204,95.0182,95.0839,14600.0
2013-11-04 13:55:00,130.19,130.25,130.15,130.15,7800.0,95.0766,95.1204,95.0474,95.0474,7800.0
2013-11-04 14:00:00,130.14,130.19,130.12,130.12,10100.0,95.0401,95.0766,95.0255,95.0255,10100.0
2013-11-04 14:05:00,130.12,130.12,130.03,130.12,14000.0,95.0255,95.0255,94.9598,95.0255,14000.0
2013-11-04 14:10:00,130.11,130.12,130.01,130.05,9300.0,95.0182,95.0255,94.9452,94.9744,9300.0
2013-11-04 14:15:00,130.05,130.1,129.99,130.09,10100.0,94.9744,95.0109,94.9305,95.0036,10100.0
2013-11-04 14:20:00,130.1,130.13,130.06,130.06,16100.0,95.0109,95.0328,94.9817,94.9817,16100.0
2013-11-04 14:25:00,130.06,130.08,130.02,130.02,10200.0,94.9817,94.9963,94.9525,94.9525,10200.0
2013-11-04 14:30:00,130.02,130.06,129.97,129.99,20300.0,94.9525,94.9817,94.9159,94.9305,20300.0
2013-11-04 14:35:00,130.0,130.03,129.98,130.01,12500.0,94.9379,94.9598,94.9232,94.9452,12500.0
2013-11-04 14:40:00,130.0,130.11,130.0,130.08,16800.0,94.9379,95.0182,94.9379,94.9963,16800.0
2013-11-04 14:45:00,130.09,130.13,130.04,130.04,13800.0,95.0036,95.0328,94.9671,94.9671,13800.0
2013-11-04 14:50:00,130.05,130.11,130.04,130.07,13200.0,94.9744,95.0182,94.9671,94.989,13200.0
2013-11-04 14:55:00,130.08,130.11,130.02,130.02,10000.0,94.9963,95.0182,94.9525,94.9525,10000.0
2013-11-04 15:00:00,130.04,130.08,130.0,130.01,11700.0,94.9671,94.9963,94.9379,94.9452,11700.0
2013-11-04 15:05:00,130.01,130.06,129.98,130.04,16700.0,94.9452,94.9817,94.9232,94.9671,16700.0
2013-11-04 15:10:00,130.07,130.07,130.01,130.06,13200.0,94.989,94.989,94.9452,94.9817,13200.0
2013-11-04 15:15:00,130.03,130.05,129.99,130.03,16700.0,94.9598,94.9744,94.9305,94.9598,16700.0
2013-11-04 15:20:00,130.04,130.09,129.98,130.08,20300.0,94.9671,95.0036,94.9232,94.9963,20300.0
2013-11-04 15:25:00,130.06,130.1,130.0,130.06,21000.0,94.9817,95.0109,94.9379,94.9817,21000.0
2013-11-04 15:30:00,130.06,130.1,130.0,130.02,28700.0,94.9817,95.0109,94.9379,94.9525,28700.0
2013-11-04 15:35:00,130.03,130.06,130.01,130.01,37900.0,94.9598,94.9817,94.9452,94.9452,37900.0
2013-11-04 15:40:00,130.01,130.04,129.99,130.02,43500.0,94.9452,94.9671,94.9305,94.9525,43500.0
2013-11-04 15:45:00,130.01,130.03,129.98,130.0,53600.0,94.9452,94.9598,94.9232,94.9379,53600.0
2013-11-04 15:50:00,130.0,130.12,129.95,129.98,92000.0,94.9379,95.0255,94.9013,94.9232,92000.0
2013-11-04 15:55:00,129.97,130.01,129.87,129.92,175300.0,94.9159,94.9452,94.8429,94.8794,175300.0
2013-11-05 09:30:00,129.85,129.85,129.5,129.64,18500.0,94.8283,94.8283,94.5727,94.6749,18500.0
2013-11-05 09:35:00,129.54,129.54,129.0,129.17,31200.0,94.6019,94.6019,94.2076,94.3317,31200.0
2013-11-05 09:40:00,129.11,129.34,128.9,129.03,24200.0,94.2879,94.4559,94.1345,94.2295,24200.0
2013-11-05 09:45:00,129.03,129.03,128.4,128.79,18000.0,94.2295,94.2295,93.7694,94.0542,18000.0
2013-11-05 09:50:00,128.61,128.73,128.46,128.56,14900.0,93.9227,94.0104,93.8132,93.8862,14900.0
2013-11-05 09:55:00,128.58,128.82,128.52,128.81,16700.0,93.9008,94.0761,93.857,94.0688,16700.0
2013-11-05 10:00:00,128.82,129.06,128.53,129.02,14800.0,94.0761,94.2514,93.8643,94.2222,14800.0
2013-11-05 10:05:00,129.06,129.38,128.89,129.35,30100.0,94.2514,94.4851,94.1272,94.4632,30100.0
2013-11-05 10:10:00,129.3,129.45,129.14,129.14,18900.0,94.4266,94.5362,94.3098,94.3098,18900.0
2013-11-05 10:15:00,129.12,129.29,129.09,129.2,9300.0,94.2952,94.4193,94.2733,94.3536,9300.0
2013-11-05 10:20:00,129.25,129.37,129.2,129.3,9400.0,94.3901,94.4778,94.3536,94.4266,9400.0
2013-11-05 10:25:00,129.25,129.43,129.25,129.33,9400.0,94.3901,94.5216,94.3901,94.4486,9400.0
2013-11-05 10:30:00,129.33,129.57,129.32,129.51,26400.0,94.4486,94.6238,94.4413,94.58,26400.0
2013-11-05 10:35:00,129.51,129.66,129.51,129.66,17200.0,94.58,94.6896,94.58,94.6896,17200.0
2013-11-05 10:40:00,129.64,129.97,129.61,129.93,26000.0,94.6749,94.9159,94.653,94.8867,26000.0
2013-11-05 10:45:00,129.94,130.01,129.72,129.77,17400.0,94.894,94.9452,94.7334,94.7699,17400.0
2013-11-05 10:50:00,129.78,129.88,129.61,129.73,26300.0,94.7772,94.8502,94.653,94.7407,26300.0
2013-11-05 10:55:00,129.67,129.71,129.53,129.55,23700.0,94.6969,94.7261,94.5946,94.6092,23700.0
2013-11-05 11:00:00,129.56,129.99,129.56,129.79,39900.0,94.6165,94.9305,94.6165,94.7845,39900.0
2013-11-05 11:05:00,129.72,129.79,129.5,129.53,15900.0,94.7334,94.7845,94.5727,94.5946,15900.0
2013-11-05 11:10:00,129.5,129.67,129.4,129.5,36500.0,94.5727,94.6969,94.4997,94.5727,36500.0
2013-11-05 11:15:00,129.5,129.51,129.33,129.34,25700.0,94.5727,94.58,94.4486,94.4559,25700.0
2013-11-05 11:20:00,129.34,129.39,129.21,129.37,16300.0,94.4559,94.4924,94.3609,94.4778,16300.0
2013-11-05 11:25:00,129.39,129.4,129.25,129.25,10700.0,94.4924,94.4997,94.3901,94.3901,10700.0
2013-11-05 11:30:00,129.26,129.47,129.26,129.46,7500.0,94.3974,94.5508,94.3974,94.5435,7500.0
2013-11-05 11:35:00,129.46,129.72,129.46,129.6,16200.0,94.5435,94.7334,94.5435,94.6457,16200.0
2013-11-05 11:40:00,129.58,129.72,129.56,129.7,8000.0,94.6311,94.7334,94.6165,94.7188,8000.0
2013-11-05 11:45:00,129.72,129.72,129.59,129.61,17600.0,94.7334,94.7334,94.6384,94.653,17600.0
2013-11-05 11:50:00,129.62,129.78,129.61,129.69,25200.0,94.6603,94.7772,94.653,94.7115,25200.0
2013-11-05 11:55:00,129.68,129.85,129.67,129.71,25300.0,94.7042,94.8283,94.6969,94.7261,25300.0
2013-11-05 12:00:00,129.68,129.78,129.65,129.78,14100.0,94.7042,94.7772,94.6823,94.7772,14100.0
2013-11-05 12:05:00,129.77,129.84,129.7,129.78,15900.0,94.7699,94.821,94.7188,94.7772,15900.0
2013-11-05 12:10:00,129.78,129.87,129.78,129.83,11300.0,94.7772,94.8429,94.7772,94.8137,11300.0
2013-11-05 12:15:00,129.84,129.93,129.83,129.93,8000.0,94.821,94.8867,94.8137,94.8867,8000.0
2013-11-05 12:20:00,129.95,130.14,129.94,130.1,10000.0,94.9013,95.0401,94.894,95.0109,10000.0
2013-11-05 12:25:00,130.1,130.1,130.05,130.05,13100.0,95.0109,95.0109,94.9744,94.9744,13100.0
2013-11-05 12:30:00,130.0,130.02,129.91,129.91,7500.0,94.9379,94.9525,94.8721,94.8721,7500.0
2013-11-05 12:35:00,129.9,130.0,129.82,129.99,8100.0,94.8648,94.9379,94.8064,94.9305,8100.0
2013-11-05 12:40:00,129.98,130.04,129.91,129.91,11100.0,94.9232,94.9671,94.8721,94.8721,11100.0
2013-11-05 12:45:00,129.9,129.93,129.77,129.79,11200.0,94.8648,94.8867,94.7699,94.7845,11200.0
2013-11-05 12:50:00,129.79,129.81,129.74,129.78,5500.0,94.7845,94.7991,94.748,94.7772,5500.0
2013-11-05 12:55:00,129.79,129.8,129.7,129.75,18900.0,94.7845,94.7918,94.7188,94.7553,18900.0
2013-11-05 13:00:00,129.75,129.81,129.69,129.77,21800.0,94.7553,94.7991,94.7115,94.7699,21800.0
2013-11-05 13:05:00,129.75,129.86,129.72,129.78,17500.0,94.7553,94.8356,94.7334,94.7772,17500.0
2013-11-05 13:10:00,129.78,129.85,129.77,129.78,8500.0,94.7772,94.8283,94.7699,94.7772,8500.0
2013-11-05 13:15:00,129.77,129.8,129.73,129.73,9500.0,94.7699,94.7918,94.7407,94.7407,9500.0
2013-11-05 13:20:00,129.74,129.83,129.71,129.78,23000.0,94.748,94.8137,94.7261,94.7772,23000.0
2013-11-05 13:25:00,129.8,129.86,129.79,129.81,10900.0,94.7918,94.8356,94.7845,94.7991,10900.0
2013-11-05 13:30:00,129.84,129.98,129.83,129.98,7100.0,94.821,94.9232,94.8137,94.9232,7100.0
2013-11-05 13:35:00,130.0,130.01,129.96,129.98,5100.0,94.9379,94.9452,94.9086,94.9232,5100.0
2013-11-05 13:40:00,129.95,130.05,129.94,130.01,4800.0,94.9013,94.9744,94.894,94.9452,4800.0
2013-11-05 13:45:00,130.0,130.04,129.99,130.0,3500.0,94.9379,94.9671,94.9305,94.9379,3500.0
2013-11-05 13:50:00,130.0,130.01,129.92,129.92,8700.0,94.9379,94.9452,94.8794,94.8794,8700.0
2013-11-05 13:55:00,129.9,129.99,129.88,129.92,15600.0,94.8648,94.9305,94.8502,94.8794,15600.0
2013-11-05 14:00:00,129.96,132.07,129.96,131.4,303200.0,94.9086,96.4496,94.9086,95.9603,303200.0
2013-11-05 14:05:00,131.4,131.83,131.2,131.2,81600.0,95.9603,96.2743,95.8142,95.8142,81600.0
2013-11-05 14:10:00,131.19,131.47,131.18,131.29,24400.0,95.8069,96.0114,95.7996,95.8799,24400.0
2013-11-05 14:15:00,131.24,131.6,131.21,131.6,18900.0,95.8434,96.1063,95.8215,96.1063,18900.0
2013-11-05 14:20:00,131.6,131.99,131.58,131.97,59900.0,96.1063,96.3911,96.0917,96.3765,59900.0
2013-11-05 14:25:00,131.96,132.14,131.92,132.06,31500.0,96.3692,96.5007,96.34,96.4423,31500.0
2013-11-05 14:30:00,132.09,132.41,132.06,132.31,37600.0,96.4642,96.6979,96.4423,96.6248,37600.0
2013-11-05 14:35:00,132.31,132.37,132.09,132.24,42100.0,96.6248,96.6686,96.4642,96.5737,42100.0
2013-11-05 14:40:00,132.24,132.48,132.12,132.43,49700.0,96.5737,96.749,96.4861,96.7125,49700.0
2013-11-05 14:45:00,132.43,132.55,132.41,132.45,33100.0,96.7125,96.8001,96.6979,96.7271,33100.0
2013-11-05 14:50:00,132.45,132.46,132.31,132.34,19900.0,96.7271,96.7344,96.6248,96.6467,19900.0
2013-11-05 14:55:00,132.37,132.37,132.08,132.13,15700.0,96.6686,96.6686,96.4569,96.4934,15700.0
2013-11-05 15:00:00,132.11,132.18,132.09,132.18,23600.0,96.4788,96.5299,96.4642,96.5299,23600.0
2013-11-05 15:05:00,132.12,132.21,132.06,132.17,21400.0,96.4861,96.5518,96.4423,96.5226,21400.0
2013-11-05 15:10:00,132.14,132.15,132.02,132.03,10800.0,96.5007,96.508,96.413,96.4203,10800.0
2013-11-05 15:15:00,132.04,132.12,132.02,132.09,20300.0,96.4276,96.4861,96.413,96.4642,20300.0
2013-11-05 15:20:00,132.06,132.13,131.81,131.85,31100.0,96.4423,96.4934,96.2597,96.2889,31100.0
2013-11-05 15:25:00,131.86,131.95,131.84,131.91,23100.0,96.2962,96.3619,96.2816,96.3327,23100.0
2013-11-05 15:30:00,131.91,131.99,131.88,131.92,22300.0,96.3327,96.3911,96.3108,96.34,22300.0
2013-11-05 15:35:00,131.92,131.99,131.85,131.94,33900.0,96.34,96.3911,96.2889,96.3546,33900.0
2013-11-05 15:40:00,131.95,131.99,131.87,131.91,38700.0,96.3619,96.3911,96.3035,96.3327,38700.0
2013-11-05 15:45:00,131.91,131.99,131.85,131.88,38800.0,96.3327,96.3911,96.2889,96.3108,38800.0
2013-11-05 15:50:00,131.87,131.91,131.85,131.89,47600.0,96.3035,96.3327,96.2889,96.3181,47600.0
2013-11-05 15:55:00,131.89,131.91,131.72,131.73,73700.0,96.3181,96.3327,96.194,96.2013,73700.0
2013-11-06 09:30:00,132.06,132.37,131.85,131.85,33300.0,96.4423,96.6686,96.2889,96.2889,33300.0
2013-11-06 09:35:00,131.85,132.14,131.78,131.99,6900.0,96.2889,96.5007,96.2378,96.3911,6900.0
2013-11-06 09:40:00,132.0,132.04,131.9,132.02,19000.0,96.3984,96.4276,96.3254,96.413,19000.0
2013-11-06 09:45:00,132.02,132.23,131.86,132.03,13700.0,96.413,96.5664,96.2962,96.4203,13700.0
2013-11-06 09:50:00,132.02,132.39,132.0,132.36,13400.0,96.413,96.6832,96.3984,96.6613,13400.0
2013-11-06 09:55:00,132.37,132.54,132.34,132.48,15900.0,96.6686,96.7928,96.6467,96.749,15900.0
2013-11-06 10:00:00,132.5,132.5,132.27,132.27,11000.0,96.7636,96.7636,96.5956,96.5956,11000.0
2013-11-06 10:05:00,132.3,132.33,132.11,132.21,10100.0,96.6175,96.6394,96.4788,96.5518,10100.0
2013-11-06 10:10:00,132.26,132.4,132.21,132.26,10800.0,96.5883,96.6906,96.5518,96.5883,10800.0
2013-11-06 10:15:00,132.21,132.21,131.83,131.85,10800.0,96.5518,96.5518,96.2743,96.2889,10800.0
2013-11-06 10:20:00,131.88,131.95,131.52,131.76,17200.0,96.3108,96.3619,96.0479,96.2232,17200.0
2013-11-06 10:25:00,131.75,131.75,131.44,131.54,10000.0,96.2159,96.2159,95.9895,96.0625,10000.0
2013-11-06 10:30:00,131.46,131.56,131.17,131.49,23100.0,96.0041,96.0771,95.7923,96.026,23100.0
2013-11-06 10:35:00,131.51,131.66,131.37,131.37,11500.0,96.0406,96.1501,95.9384,95.9384,11500.0
2013-11-06 10:40:00,131.35,131.54,131.33,131.4,9700.0,95.9237,96.0625,95.9091,95.9603,9700.0
2013-11-06 10:45:00,131.4,131.4,131.28,131.38,8000.0,95.9603,95.9603,95.8726,95.9457,8000.0
2013-11-06 10:50:00,131.34,131.41,131.02,131.05,10500.0,95.9164,95.9676,95.6827,95.7047,10500.0
2013-11-06 10:55:00,131.03,131.19,131.02,131.15,8500.0,95.6901,95.8069,95.6827,95.7777,8500.0
2013-11-06 11:00:00,131.2,131.2,130.73,130.89,9500.0,95.8142,95.8142,95.471,95.5878,9500.0
2013-11-06 11:05:00,130.84,130.9,130.71,130.74,10300.0,95.5513,95.5951,95.4564,95.4783,10300.0
2013-11-06 11:10:00,130.75,131.05,130.75,131.01,6500.0,95.4856,95.7047,95.4856,95.6754,6500.0
2013-11-06 11:15:00,131.03,131.14,130.93,130.95,19100.0,95.6901,95.7704,95.617,95.6316,19100.0
2013-11-06 11:20:00,130.95,131.18,130.93,131.14,15500.0,95.6316,95.7996,95.617,95.7704,15500.0
2013-11-06 11:25:00,131.18,131.22,131.04,131.08,11600.0,95.7996,95.8288,95.6974,95.7266,11600.0
2013-11-06 11:30:00,131.08,131.08,130.95,130.95,6500.0,95.7266,95.7266,95.6316,95.6316,6500.0
2013-11-06 11:35:00,130.99,131.0,130.83,130.9,7800.0,95.6608,95.6681,95.544,95.5951,7800.0
2013-11-06 11:40:00,130.88,130.93,130.78,130.84,4500.0,95.5805,95.617,95.5075,95.5513,4500.0
2013-11-06 11:45:00,130.92,131.05,130.85,131.0,9900.0,95.6097,95.7047,95.5586,95.6681,9900.0
2013-11-06 11:50:00,131.02,131.17,131.02,131.08,7100.0,95.6827,95.7923,95.6827,95.7266,7100.0
2013-11-06 11:55:00,131.09,131.1,130.77,130.77,15300.0,95.7339,95.7412,95.5002,95.5002,15300.0
2013-11-06 12:00:00,130.8,131.09,130.79,131.09,4700.0,95.5221,95.7339,95.5148,95.7339,4700.0
2013-11-06 12:05:00,131.07,131.07,130.95,130.99,8100.0,95.7193,95.7193,95.6316,95.6608,8100.0
2013-11-06 12:10:00,131.0,131.01,130.88,130.88,7200.0,95.6681,95.6754,95.5805,95.5805,7200.0
2013-11-06 12:15:00,130.88,130.88,130.77,130.83,14400.0,95.5805,95.5805,95.5002,95.544,14400.0
2013-11-06 12:20:00,130.81,131.0,130.79,130.96,5900.0,95.5294,95.6681,95.5148,95.6389,5900.0
2013-11-06 12:25:00,130.95,130.95,130.82,130.91,5800.0,95.6316,95.6316,95.5367,95.6024,5800.0
2013-11-06 12:30:00,130.9,131.04,130.9,131.04,3700.0,95.5951,95.6974,95.5951,95.6974,3700.0
2013-11-06 12:35:00,131.0,131.18,130.94,131.12,22000.0,95.6681,95.7996,95.6243,95.7558,22000.0
2013-11-06 12:40:00,131.14,131.2,131.09,131.15,3700.0,95.7704,95.8142,95.7339,95.7777,3700.0
2013-11-06 12:45:00,131.2,131.23,131.15,131.2,2200.0,95.8142,95.8361,95.7777,95.8142,2200.0
2013-11-06 12:50:00,131.17,131.22,131.14,131.22,2000.0,95.7923,95.8288,95.7704,95.8288,2000.0
2013-11-06 12:55:00,131.19,131.21,131.0,131.0,4900.0,95.8069,95.8215,95.6681,95.6681,4900.0
2013-11-06 13:00:00,131.0,131.15,130.96,130.99,30400.0,95.6681,95.7777,95.6389,95.6608,30400.0
2013-11-06 13:05:00,131.0,131.34,130.99,131.34,78300.0,95.6681,95.9164,95.6608,95.9164,78300.0
2013-11-06 13:10:00,131.33,131.63,131.31,131.61,35600.0,95.9091,96.1282,95.8945,96.1136,35600.0
2013-11-06 13:15:00,131.61,131.86,131.56,131.85,34000.0,96.1136,96.2962,96.0771,96.2889,34000.0
2013-11-06 13:20:00,131.85,132.04,131.82,131.96,40900.0,96.2889,96.4276,96.267,96.3692,40900.0
2013-11-06 13:25:00,131.95,132.15,131.91,132.13,21900.0,96.3619,96.508,96.3327,96.4934,21900.0
2013-11-06 13:30:00,132.11,132.19,132.07,132.11,19700.0,96.4788,96.5372,96.4496,96.4788,19700.0
2013-11-06 13:35:00,132.08,132.1,131.92,131.97,25800.0,96.4569,96.4715,96.34,96.3765,25800.0
2013-11-06 13:40:00,131.97,132.04,131.94,132.04,17800.0,96.3765,96.4276,96.3546,96.4276,17800.0
2013-11-06 13:45:00,132.03,132.04,131.94,132.01,18400.0,96.4203,96.4276,96.3546,96.4057,18400.0
2013-11-06 13:50:00,132.0,132.04,131.99,131.99,19600.0,96.3984,96.4276,96.3911,96.3911,19600.0
2013-11-06 13:55:00,132.0,132.04,131.94,132.04,14600.0,96.3984,96.4276,96.3546,96.4276,14600.0
2013-11-06 14:00:00,132.04,132.31,132.02,132.25,27500.0,96.4276,96.6248,96.413,96.581,27500.0
2013-11-06 14:05:00,132.26,132.35,132.23,132.34,25100.0,96.5883,96.654,96.5664,96.6467,25100.0
2013-11-06 14:10:00,132.33,132.5,132.31,132.5,17600.0,96.6394,96.7636,96.6248,96.7636,17600.0
2013-11-06 14:15:00,132.46,132.49,132.38,132.49,14600.0,96.7344,96.7563,96.6759,96.7563,14600.0
2013-11-06 14:20:00,132.5,132.55,132.4,132.43,15300.0,96.7636,96.8001,96.6906,96.7125,15300.0
2013-11-06 14:25:00,132.42,132.62,132.4,132.5,26100.0,96.7052,96.8512,96.6906,96.7636,26100.0
2013-11-06 14:30:00,132.5,132.7,132.5,132.53,23300.0,96.7636,96.9096,96.7636,96.7855,23300.0
2013-11-06 14:35:00,132.52,132.75,132.5,132.62,20600.0,96.7782,96.9462,96.7636,96.8512,20600.0
2013-11-06 14:40:00,132.64,132.71,132.6,132.7,15600.0,96.8658,96.9169,96.8366,96.9096,15600.0
2013-11-06 14:45:00,132.7,132.72,132.53,132.56,17100.0,96.9096,96.9242,96.7855,96.8074,17100.0
2013-11-06 14:50:00,132.56,132.7,132.52,132.59,13000.0,96.8074,96.9096,96.7782,96.8293,13000.0
2013-11-06 14:55:00,132.58,132.65,132.4,132.42,20700.0,96.822,96.8731,96.6906,96.7052,20700.0
2013-11-06 15:00:00,132.41,132.49,132.37,132.49,17400.0,96.6979,96.7563,96.6686,96.7563,17400.0
2013-11-06 15:05:00,132.49,132.57,132.49,132.57,14900.0,96.7563,96.8147,96.7563,96.8147,14900.0
2013-11-06 15:10:00,132.61,132.61,132.4,132.43,14900.0,96.8439,96.8439,96.6906,96.7125,14900.0
2013-11-06 15:15:00,132.43,132.5,132.32,132.45,15000.0,96.7125,96.7636,96.6321,96.7271,15000.0
2013-11-06 15:20:00,132.46,132.49,132.4,132.45,12700.0,96.7344,96.7563,96.6906,96.7271,12700.0
2013-11-06 15:25:00,132.44,132.52,132.39,132.42,23200.0,96.7198,96.7782,96.6832,96.7052,23200.0
2013-11-06 15:30:00,132.41,132.45,132.3,132.35,18500.0,96.6979,96.7271,96.6175,96.654,18500.0
2013-11-06 15:35:00,132.35,132.43,132.33,132.43,19100.0,96.654,96.7125,96.6394,96.7125,19100.0
2013-11-06 15:40:00,132.44,132.5,132.38,132.5,21700.0,96.7198,96.7636,96.6759,96.7636,21700.0
2013-11-06 15:45:00,132.49,132.52,132.39,132.43,31400.0,96.7563,96.7782,96.6832,96.7125,31400.0
2013-11-06 15:50:00,132.43,132.54,132.42,132.54,32800.0,96.7125,96.7928,96.7052,96.7928,32800.0
2013-11-06 15:55:00,132.53,132.55,132.43,132.52,59300.0,96.7855,96.8001,96.7125,96.7782,59300.0
2013-11-07 09:30:00,132.44,132.98,132.08,132.16,64200.0,96.7198,97.1141,96.4569,96.5153,64200.0
2013-11-07 09:35:00,132.21,132.38,131.6,131.84,34500.0,96.5518,96.6759,96.1063,96.2816,34500.0
2013-11-07 09:40:00,131.83,131.87,131.67,131.71,25400.0,96.2743,96.3035,96.1574,96.1867,25400.0
2013-11-07 09:45:00,131.75,131.84,131.43,131.48,27800.0,96.2159,96.2816,95.9822,96.0187,27800.0
2013-11-07 09:50:00,131.41,131.51,131.21,131.46,28900.0,95.9676,96.0406,95.8215,96.0041,28900.0
2013-11-07 09:55:00,131.44,131.56,131.29,131.46,16500.0,95.9895,96.0771,95.8799,96.0041,16500.0
2013-11-07 10:00:00,131.43,131.67,131.33,131.58,13300.0,95.9822,96.1574,95.9091,96.0917,13300.0
2013-11-07 10:05:00,131.52,131.53,131.15,131.15,17600.0,96.0479,96.0552,95.7777,95.7777,17600.0
2013-11-07 10:10:00,131.15,131.2,130.9,130.9,31200.0,95.7777,95.8142,95.5951,95.5951,31200.0
2013-11-07 10:15:00,130.93,130.93,130.15,130.15,37400.0,95.617,95.617,95.0474,95.0474,37400.0
2013-11-07 10:20:00,130.17,130.51,130.13,130.31,22700.0,95.062,95.3103,95.0328,95.1642,22700.0
2013-11-07 10:25:00,130.31,130.43,130.16,130.22,22000.0,95.1642,95.2519,95.0547,95.0985,22000.0
2013-11-07 10:30:00,130.25,130.44,129.84,129.87,46700.0,95.1204,95.2592,94.821,94.8429,46700.0
2013-11-07 10:35:00,129.87,130.04,129.66,130.04,28100.0,94.8429,94.9671,94.6896,94.9671,28100.0
2013-11-07 10:40:00,130.06,130.34,130.01,130.03,10400.0,94.9817,95.1862,94.9452,94.9598,10400.0
2013-11-07 10:45:00,130.0,130.19,129.96,130.08,12500.0,94.9379,95.0766,94.9086,94.9963,12500.0
2013-11-07 10:50:00,130.07,130.29,130.04,130.23,9400.0,94.989,95.1496,94.9671,95.1058,9400.0
2013-11-07 10:55:00,130.23,130.24,129.91,129.97,14200.0,95.1058,95.1131,94.8721,94.9159,14200.0
2013-11-07 11:00:00,129.96,130.19,129.91,130.09,17400.0,94.9086,95.0766,94.8721,95.0036,17400.0
2013-11-07 11:05:00,130.07,130.25,129.98,129.99,23600.0,94.989,95.1204,94.9232,94.9305,23600.0
2013-11-07 11:10:00,130.02,130.22,129.92,129.94,18700.0,94.9525,95.0985,94.8794,94.894,18700.0
2013-11-07 11:15:00,129.97,129.98,129.77,129.78,19100.0,94.9159,94.9232,94.7699,94.7772,19100.0
2013-11-07 11:20:00,129.77,130.03,129.74,129.95,12600.0,94.7699,94.9598,94.748,94.9013,12600.0
2013-11-07 11:25:00,129.99,130.17,129.94,130.13,16400.0,94.9305,95.062,94.894,95.0328,16400.0
2013-11-07 11:30:00,130.15,130.33,130.03,130.33,12100.0,95.0474,95.1788,94.9598,95.1788,12100.0
2013-11-07 11:35:00,130.31,130.36,130.11,130.3,10400.0,95.1642,95.2008,95.0182,95.1569,10400.0
2013-11-07 11:40:00,130.3,130.42,130.23,130.31,16300.0,95.1569,95.2446,95.1058,95.1642,16300.0
2013-11-07 11:45:00,130.32,130.55,130.26,130.55,20600.0,95.1715,95.3395,95.1277,95.3395,20600.0
2013-11-07 11:50:00,130.5,130.77,130.5,130.77,15000.0,95.303,95.5002,95.303,95.5002,15000.0
2013-11-07 11:55:00,130.76,130.91,130.73,130.86,12600.0,95.4929,95.6024,95.471,95.5659,12600.0
2013-11-07 12:00:00,130.83,130.89,130.75,130.84,10900.0,95.544,95.5878,95.4856,95.5513,10900.0
2013-11-07 12:05:00,130.81,131.24,130.81,131.19,30400.0,95.5294,95.8434,95.5294,95.8069,30400.0
2013-11-07 12:10:00,131.21,131.42,131.15,131.4,20100.0,95.8215,95.9749,95.7777,95.9603,20100.0
2013-11-07 12:15:00,131.4,131.45,131.15,131.17,11600.0,95.9603,95.9968,95.7777,95.7923,11600.0
2013-11-07 12:20:00,131.13,131.2,130.95,130.99,15600.0,95.7631,95.8142,95.6316,95.6608,15600.0
2013-11-07 12:25:00,130.99,131.06,130.84,131.06,24700.0,95.6608,95.712,95.5513,95.712,24700.0
2013-11-07 12:30:00,131.06,131.11,130.84,130.92,11000.0,95.712,95.7485,95.5513,95.6097,11000.0
2013-11-07 12:35:00,130.9,130.94,130.69,130.71,5200.0,95.5951,95.6243,95.4418,95.4564,5200.0
2013-11-07 12:40:00,130.68,130.69,130.6,130.63,17100.0,95.4345,95.4418,95.376,95.3979,17100.0
2013-11-07 12:45:00,130.64,130.75,130.55,130.55,13900.0,95.4052,95.4856,95.3395,95.3395,13900.0
2013-11-07 12:50:00,130.54,130.58,130.27,130.31,16100.0,95.3322,95.3614,95.135,95.1642,16100.0
2013-11-07 12:55:00,130.28,130.68,130.27,130.63,21700.0,95.1423,95.4345,95.135,95.3979,21700.0
2013-11-07 13:00:00,130.64,130.8,130.52,130.58,20700.0,95.4052,95.5221,95.3176,95.3614,20700.0
2013-11-07 13:05:00,130.59,130.61,130.42,130.55,11100.0,95.3687,95.3833,95.2446,95.3395,11100.0
2013-11-07 13:10:00,130.52,130.53,130.4,130.43,17600.0,95.3176,95.3249,95.23,95.2519,17600.0
2013-11-07 13:15:00,130.45,130.47,130.26,130.26,9600.0,95.2665,95.2811,95.1277,95.1277,9600.0
2013-11-07 13:20:00,130.28,130.35,130.15,130.17,16500.0,95.1423,95.1935,95.0474,95.062,16500.0
2013-11-07 13:25:00,130.17,130.19,130.05,130.08,13900.0,95.062,95.0766,94.9744,94.9963,13900.0
2013-11-07 13:30:00,130.1,130.2,130.03,130.07,23900.0,95.0109,95.0839,94.9598,94.989,23900.0
2013-11-07 13:35:00,130.1,130.23,129.97,130.2,23300.0,95.0109,95.1058,94.9159,95.0839,23300.0
2013-11-07 13:40:00,130.26,130.34,130.2,130.2,25000.0,95.1277,95.1862,95.0839,95.0839,25000.0
2013-11-07 13:45:00,130.24,130.27,129.96,129.99,19100.0,95.1131,95.135,94.9086,94.9305,19100.0
2013-11-07 13:50:00,129.98,130.17,129.97,130.0,8100.0,94.9232,95.062,94.9159,94.9379,8100.0
2013-11-07 13:55:00,130.0,130.18,129.99,130.02,9200.0,94.9379,95.0693,94.9305,94.9525,9200.0
2013-11-07 14:00:00,130.04,130.04,129.83,129.89,23500.0,94.9671,94.9671,94.8137,94.8575,23500.0
2013-11-07 14:05:00,129.89,130.09,129.89,130.0,17100.0,94.8575,95.0036,94.8575,94.9379,17100.0
2013-11-07 14:10:00,129.99,130.08,129.92,129.94,12200.0,94.9305,94.9963,94.8794,94.894,12200.0
2013-11-07 14:15:00,129.93,130.07,129.92,130.0,21300.0,94.8867,94.989,94.8794,94.9379,21300.0
2013-11-07 14:20:00,130.06,130.07,129.95,129.99,21200.0,94.9817,94.989,94.9013,94.9305,21200.0
2013-11-07 14:25:00,129.99,130.02,129.93,129.95,20000.0,94.9305,94.9525,94.8867,94.9013,20000.0
2013-11-07 14:30:00,129.95,130.03,129.8,130.0,32800.0,94.9013,94.9598,94.7918,94.9379,32800.0
2013-11-07 14:35:00,129.98,130.06,129.95,130.0,26100.0,94.9232,94.9817,94.9013,94.9379,26100.0
2013-11-07 14:40:00,129.99,130.03,129.95,129.98,21900.0,94.9305,94.9598,94.9013,94.9232,21900.0
2013-11-07 14:45:00,129.97,130.04,129.91,129.99,25900.0,94.9159,94.9671,94.8721,94.9305,25900.0
2013-11-07 14:50:00,129.99,130.03,129.93,130.03,27400.0,94.9305,94.9598,94.8867,94.9598,27400.0
2013-11-07 14:55:00,130.02,130.09,129.96,130.0,22700.0,94.9525,95.0036,94.9086,94.9379,22700.0
2013-11-07 15:00:00,129.99,130.09,129.9,129.92,15800.0,94.9305,95.0036,94.8648,94.8794,15800.0
2013-11-07 15:05:00,129.9,129.93,129.77,129.78,21300.0,94.8648,94.8867,94.7699,94.7772,21300.0
2013-11-07 15:10:00,129.78,129.79,129.62,129.62,17200.0,94.7772,94.7845,94.6603,94.6603,17200.0
2013-11-07 15:15:00,129.61,129.61,129.4,129.4,27500.0,94.653,94.653,94.4997,94.4997,27500.0
2013-11-07 15:20:00,129.4,129.56,129.39,129.4,20700.0,94.4997,94.6165,94.4924,94.4997,20700.0
2013-11-07 15:25:00,129.39,129.46,129.26,129.28,38400.0,94.4924,94.5435,94.3974,94.412,38400.0
2013-11-07 15:30:00,129.28,129.53,129.19,129.25,63700.0,94.412,94.5946,94.3463,94.3901,63700.0
2013-11-07 15:35:00,129.25,129.25,128.91,129.23,50900.0,94.3901,94.3901,94.1418,94.3755,50900.0
2013-11-07 15:40:00,129.21,129.22,128.92,128.93,56400.0,94.3609,94.3682,94.1491,94.1564,56400.0
2013-11-07 15:45:00,128.92,129.08,128.77,128.78,86200.0,94.1491,94.266,94.0396,94.0469,86200.0
2013-11-07 15:50:00,128.8,128.99,128.79,128.84,104500.0,94.0615,94.2003,94.0542,94.0907,104500.0
2013-11-07 15:55:00,128.83,129.01,128.76,128.89,149800.0,94.0834,94.2149,94.0323,94.1272,149800.0
2013-11-08 09:30:00,129.3,130.0,129.3,129.92,35000.0,94.4266,94.9379,94.4266,94.8794,35000.0
2013-11-08 09:35:00,129.9,130.43,129.68,130.4,27400.0,94.8648,95.2519,94.7042,95.23,27400.0
2013-11-08 09:40:00,130.45,130.79,130.1,130.77,34100.0,95.2665,95.5148,95.0109,95.5002,34100.0
2013-11-08 09:45:00,130.69,130.94,130.6,130.84,24200.0,95.4418,95.6243,95.376,95.5513,24200.0
2013-11-08 09:50:00,130.77,130.9,130.4,130.4,8000.0,95.5002,95.5951,95.23,95.23,8000.0
2013-11-08 09:55:00,130.46,130.46,129.93,130.18,23900.0,95.2738,95.2738,94.8867,95.0693,23900.0
2013-11-08 10:00:00,130.14,130.46,130.14,130.39,10600.0,95.0401,95.2738,95.0401,95.2227,10600.0
2013-11-08 10:05:00,130.38,130.42,130.18,130.42,14900.0,95.2154,95.2446,95.0693,95.2446,14900.0
2013-11-08 10:10:00,130.39,130.42,130.08,130.11,22500.0,95.2227,95.2446,94.9963,95.0182,22500.0
2013-11-08 10:15:00,130.15,130.76,130.15,130.51,12700.0,95.0474,95.4929,95.0474,95.3103,12700.0
2013-11-08 10:20:00,130.59,130.7,130.5,130.59,13700.0,95.3687,95.4491,95.303,95.3687,13700.0
2013-11-08 10:25:00,130.55,130.61,130.36,130.61,16000.0,95.3395,95.3833,95.2008,95.3833,16000.0
2013-11-08 10:30:00,130.57,130.73,130.55,130.66,27000.0,95.3541,95.471,95.3395,95.4198,27000.0
2013-11-08 10:35:00,130.68,130.69,130.55,130.65,14200.0,95.4345,95.4418,95.3395,95.4125,14200.0
2013-11-08 10:40:00,130.62,130.69,130.53,130.61,16000.0,95.3906,95.4418,95.3249,95.3833,16000.0
2013-11-08 10:45:00,130.67,130.7,130.52,130.6,21700.0,95.4271,95.4491,95.3176,95.376,21700.0
2013-11-08 10:50:00,130.58,130.63,130.19,130.22,25400.0,95.3614,95.3979,95.0766,95.0985,25400.0
2013-11-08 10:55:00,130.25,130.54,130.25,130.48,18600.0,95.1204,95.3322,95.1204,95.2884,18600.0
2013-11-08 11:00:00,130.48,130.66,130.48,130.65,7900.0,95.2884,95.4198,95.2884,95.4125,7900.0
2013-11-08 11:05:00,130.62,130.66,130.5,130.61,12600.0,95.3906,95.4198,95.303,95.3833,12600.0
2013-11-08 11:10:00,130.5,130.57,130.43,130.44,13400.0,95.303,95.3541,95.2519,95.2592,13400.0
2013-11-08 11:15:00,130.5,130.58,130.41,130.51,13400.0,95.303,95.3614,95.2373,95.3103,13400.0
2013-11-08 11:20:00,130.46,130.5,130.29,130.36,14900.0,95.2738,95.303,95.1496,95.2008,14900.0
2013-11-08 11:25:00,130.35,130.37,130.26,130.37,11200.0,95.1935,95.2081,95.1277,95.2081,11200.0
2013-11-08 11:30:00,130.33,130.38,130.12,130.12,15300.0,95.1788,95.2154,95.0255,95.0255,15300.0
2013-11-08 11:35:00,130.14,130.33,130.08,130.16,24100.0,95.0401,95.1788,94.9963,95.0547,24100.0
2013-11-08 11:40:00,130.13,130.15,130.01,130.15,8100.0,95.0328,95.0474,94.9452,95.0474,8100.0
2013-11-08 11:45:00,130.08,130.17,130.07,130.15,5900.0,94.9963,95.062,94.989,95.0474,5900.0
2013-11-08 11:50:00,130.2,130.26,130.1,130.26,21700.0,95.0839,95.1277,95.0109,95.1277,21700.0
2013-11-08 11:55:00,130.24,130.47,130.24,130.31,36600.0,95.1131,95.2811,95.1131,95.1642,36600.0
2013-11-08 12:00:00,130.33,130.54,130.33,130.44,19900.0,95.1788,95.3322,95.1788,95.2592,19900.0
2013-11-08 12:05:00,130.44,130.51,130.39,130.51,12000.0,95.2592,95.3103,95.2227,95.3103,12000.0
2013-11-08 12:10:00,130.49,130.54,130.35,130.36,13900.0,95.2957,95.3322,95.1935,95.2008,13900.0
2013-11-08 12:15:00,130.39,130.48,130.35,130.36,15000.0,95.2227,95.2884,95.1935,95.2008,15000.0
2013-11-08 12:20:00,130.33,130.43,130.33,130.37,5400.0,95.1788,95.2519,95.1788,95.2081,5400.0
2013-11-08 12:25:00,130.42,130.52,130.42,130.5,4700.0,95.2446,95.3176,95.2446,95.303,4700.0
2013-11-08 12:30:00,130.53,130.53,130.44,130.44,2200.0,95.3249,95.3249,95.2592,95.2592,2200.0
2013-11-08 12:35:00,130.46,130.55,130.46,130.55,3800.0,95.2738,95.3395,95.2738,95.3395,3800.0
2013-11-08 12:40:00,130.56,130.73,130.56,130.68,14000.0,95.3468,95.471,95.3468,95.4345,14000.0
2013-11-08 12:45:00,130.7,130.72,130.57,130.6,9200.0,95.4491,95.4637,95.3541,95.376,9200.0
2013-11-08 12:50:00,130.55,130.59,130.55,130.59,2300.0,95.3395,95.3687,95.3395,95.3687,2300.0
2013-11-08 12:55:00,130.55,130.7,130.54,130.7,4400.0,95.3395,95.4491,95.3322,95.4491,4400.0
2013-11-08 13:00:00,130.67,130.68,130.53,130.53,5800.0,95.4271,95.4345,95.3249,95.3249,5800.0
2013-11-08 13:05:00,130.54,130.56,130.4,130.43,8700.0,95.3322,95.3468,95.23,95.2519,8700.0
2013-11-08 13:10:00,130.4,130.45,130.37,130.45,6100.0,95.23,95.2665,95.2081,95.2665,6100.0
2013-11-08 13:15:00,130.44,130.44,130.38,130.4,2500.0,95.2592,95.2592,95.2154,95.23,2500.0
2013-11-08 13:20:00,130.39,130.45,130.36,130.45,12200.0,95.2227,95.2665,95.2008,95.2665,12200.0
2013-11-08 13:25:00,130.45,130.54,130.42,130.47,14600.0,95.2665,95.3322,95.2446,95.2811,14600.0
2013-11-08 13:30:00,130.46,130.54,130.46,130.48,2900.0,95.2738,95.3322,95.2738,95.2884,2900.0
2013-11-08 13:35:00,130.52,130.74,130.52,130.74,11900.0,95.3176,95.4783,95.3176,95.4783,11900.0
2013-11-08 13:40:00,130.73,130.8,130.72,130.76,9900.0,95.471,95.5221,95.4637,95.4929,9900.0
2013-11-08 13:45:00,130.78,130.83,130.7,130.7,8800.0,95.5075,95.544,95.4491,95.4491,8800.0
2013-11-08 13:50:00,130.68,130.72,130.57,130.61,12200.0,95.4345,95.4637,95.3541,95.3833,12200.0
2013-11-08 13:55:00,130.61,130.74,130.61,130.72,8300.0,95.3833,95.4783,95.3833,95.4637,8300.0
2013-11-08 14:00:00,130.72,130.81,130.69,130.78,19700.0,95.4637,95.5294,95.4418,95.5075,19700.0
2013-11-08 14:05:00,130.76,130.82,130.69,130.79,7100.0,95.4929,95.5367,95.4418,95.5148,7100.0
2013-11-08 14:10:00,130.73,130.83,130.66,130.72,42200.0,95.471,95.544,95.4198,95.4637,42200.0
2013-11-08 14:15:00,130.72,130.73,130.51,130.66,7300.0,95.4637,95.471,95.3103,95.4198,7300.0
2013-11-08 14:20:00,130.63,130.74,130.61,130.64,6300.0,95.3979,95.4783,95.3833,95.4052,6300.0
2013-11-08 14:25:00,130.63,130.66,130.55,130.56,6700.0,95.3979,95.4198,95.3395,95.3468,6700.0
2013-11-08 14:30:00,130.54,130.62,130.48,130.55,21600.0,95.3322,95.3906,95.2884,95.3395,21600.0
2013-11-08 14:35:00,130.55,130.61,130.5,130.59,14200.0,95.3395,95.3833,95.303,95.3687,14200.0
2013-11-08 14:40:00,130.59,130.59,130.48,130.49,16100.0,95.3687,95.3687,95.2884,95.2957,16100.0
2013-11-08 14:45:00,130.48,130.54,130.43,130.48,6600.0,95.2884,95.3322,95.2519,95.2884,6600.0
2013-11-08 14:50:00,130.47,130.54,130.44,130.47,6200.0,95.2811,95.3322,95.2592,95.2811,6200.0
2013-11-08 14:55:00,130.48,130.53,130.38,130.46,20200.0,95.2884,95.3249,95.2154,95.2738,20200.0
2013-11-08 15:00:00,130.44,130.47,130.27,130.29,15600.0,95.2592,95.2811,95.135,95.1496,15600.0
2013-11-08 15:05:00,130.27,130.34,130.22,130.34,11300.0,95.135,95.1862,95.0985,95.1862,11300.0
2013-11-08 15:10:00,130.34,130.34,130.12,130.15,14800.0,95.1862,95.1862,95.0255,95.0474,14800.0
2013-11-08 15:15:00,130.13,130.16,130.08,130.13,13800.0,95.0328,95.0547,94.9963,95.0328,13800.0
2013-11-08 15:20:00,130.14,130.25,130.1,130.21,10300.0,95.0401,95.1204,95.0109,95.0912,10300.0
2013-11-08 15:25:00,130.22,130.38,130.21,130.26,16100.0,95.0985,95.2154,95.0912,95.1277,16100.0
2013-11-08 15:30:00,130.28,130.34,130.26,130.3,12600.0,95.1423,95.1862,95.1277,95.1569,12600.0
2013-11-08 15:35:00,130.29,130.4,130.23,130.3,28600.0,95.1496,95.23,95.1058,95.1569,28600.0
2013-11-08 15:40:00,130.26,130.35,130.22,130.29,43300.0,95.1277,95.1935,95.0985,95.1496,43300.0
2013-11-08 15:45:00,130.3,130.52,130.28,130.49,41300.0,95.1569,95.3176,95.1423,95.2957,41300.0
2013-11-08 15:50:00,130.47,130.59,130.45,130.51,33500.0,95.2811,95.3687,95.2665,95.3103,33500.0
2013-11-08 15:55:00,130.52,130.69,130.48,130.68,67100.0,95.3176,95.4418,95.2884,95.4345,67100.0
2013-11-11 09:30:00,130.89,130.94,130.5,130.54,30300.0,95.5878,95.6243,95.303,95.3322,30300.0
2013-11-11 09:35:00,130.62,130.72,130.3,130.35,12900.0,95.3906,95.4637,95.1569,95.1935,12900.0
2013-11-11 09:40:00,130.3,130.53,130.22,130.39,5300.0,95.1569,95.3249,95.0985,95.2227,5300.0
2013-11-11 09:45:00,130.47,130.81,130.4,130.54,21900.0,95.2811,95.5294,95.23,95.3322,21900.0
2013-11-11 09:50:00,130.45,130.81,130.42,130.66,15400.0,95.2665,95.5294,95.2446,95.4198,15400.0
2013-11-11 09:55:00,130.72,130.93,130.68,130.78,16900.0,95.4637,95.617,95.4345,95.5075,16900.0
2013-11-11 10:00:00,130.83,130.88,130.61,130.63,13800.0,95.544,95.5805,95.3833,95.3979,13800.0
2013-11-11 10:05:00,130.71,130.71,130.43,130.61,8600.0,95.4564,95.4564,95.2519,95.3833,8600.0
2013-11-11 10:10:00,130.67,130.77,130.47,130.6,7800.0,95.4271,95.5002,95.2811,95.376,7800.0
2013-11-11 10:15:00,130.57,130.57,130.31,130.36,23100.0,95.3541,95.3541,95.1642,95.2008,23100.0
2013-11-11 10:20:00,130.35,130.35,130.12,130.34,8800.0,95.1935,95.1935,95.0255,95.1862,8800.0
2013-11-11 10:25:00,130.28,130.3,130.16,130.16,3600.0,95.1423,95.1569,95.0547,95.0547,3600.0
2013-11-11 10:30:00,130.16,130.32,130.12,130.22,6500.0,95.0547,95.1715,95.0255,95.0985,6500.0
2013-11-11 10:35:00,130.27,130.29,130.09,130.25,15500.0,95.135,95.1496,95.0036,95.1204,15500.0
2013-11-11 10:40:00,130.19,130.49,130.19,130.44,7400.0,95.0766,95.2957,95.0766,95.2592,7400.0
2013-11-11 10:45:00,130.39,130.64,130.39,130.57,3300.0,95.2227,95.4052,95.2227,95.3541,3300.0
2013-11-11 10:50:00,130.47,130.57,130.44,130.48,8000.0,95.2811,95.3541,95.2592,95.2884,8000.0
2013-11-11 10:55:00,130.49,130.6,130.45,130.6,3000.0,95.2957,95.376,95.2665,95.376,3000.0
2013-11-11 11:00:00,130.63,130.64,130.24,130.35,8000.0,95.3979,95.4052,95.1131,95.1935,8000.0
2013-11-11 11:05:00,130.39,130.43,130.31,130.41,6700.0,95.2227,95.2519,95.1642,95.2373,6700.0
2013-11-11 11:10:00,130.51,130.59,130.43,130.57,4900.0,95.3103,95.3687,95.2519,95.3541,4900.0
2013-11-11 11:15:00,130.57,130.67,130.53,130.65,3900.0,95.3541,95.4271,95.3249,95.4125,3900.0
2013-11-11 11:20:00,130.61,130.62,130.55,130.57,2200.0,95.3833,95.3906,95.3395,95.3541,2200.0
2013-11-11 11:25:00,130.61,130.7,130.61,130.61,5800.0,95.3833,95.4491,95.3833,95.3833,5800.0
2013-11-11 11:30:00,130.67,130.69,130.58,130.62,1700.0,95.4271,95.4418,95.3614,95.3906,1700.0
2013-11-11 11:35:00,130.63,130.69,130.58,130.66,1500.0,95.3979,95.4418,95.3614,95.4198,1500.0
2013-11-11 11:40:00,130.7,130.83,130.65,130.77,17100.0,95.4491,95.544,95.4125,95.5002,17100.0
2013-11-11 11:45:00,130.79,130.79,130.62,130.64,7300.0,95.5148,95.5148,95.3906,95.4052,7300.0
2013-11-11 11:50:00,130.64,130.71,130.48,130.5,18400.0,95.4052,95.4564,95.2884,95.303,18400.0
2013-11-11 11:55:00,130.54,130.54,130.44,130.5,4900.0,95.3322,95.3322,95.2592,95.303,4900.0
2013-11-11 12:00:00,130.46,130.49,130.37,130.37,4300.0,95.2738,95.2957,95.2081,95.2081,4300.0
2013-11-11 12:05:00,130.37,130.45,130.32,130.45,10500.0,95.2081,95.2665,95.1715,95.2665,10500.0
2013-11-11 12:10:00,130.46,130.6,130.38,130.43,18500.0,95.2738,95.376,95.2154,95.2519,18500.0
2013-11-11 12:15:00,130.47,130.47,130.24,130.38,8100.0,95.2811,95.2811,95.1131,95.2154,8100.0
2013-11-11 12:20:00,130.37,130.43,130.29,130.29,3400.0,95.2081,95.2519,95.1496,95.1496,3400.0
2013-11-11 12:25:00,130.3,130.46,130.3,130.46,7100.0,95.1569,95.2738,95.1569,95.2738,7100.0
2013-11-11 12:30:00,130.46,130.48,130.36,130.36,4300.0,95.2738,95.2884,95.2008,95.2008,4300.0
2013-11-11 12:35:00,130.36,130.52,130.36,130.52,3000.0,95.2008,95.3176,95.2008,95.3176,3000.0
2013-11-11 12:40:00,130.49,130.57,130.44,130.44,12000.0,95.2957,95.3541,95.2592,95.2592,12000.0
2013-11-11 12:45:00,130.38,130.55,130.38,130.53,4700.0,95.2154,95.3395,95.2154,95.3249,4700.0
2013-11-11 12:50:00,130.53,130.54,130.5,130.5,3600.0,95.3249,95.3322,95.303,95.303,3600.0
2013-11-11 12:55:00,130.51,130.57,130.46,130.55,5900.0,95.3103,95.3541,95.2738,95.3395,5900.0
2013-11-11 13:00:00,130.6,130.63,130.47,130.48,20200.0,95.376,95.3979,95.2811,95.2884,20200.0
2013-11-11 13:05:00,130.51,130.58,130.45,130.58,5100.0,95.3103,95.3614,95.2665,95.3614,5100.0
2013-11-11 13:10:00,130.61,130.63,130.35,130.54,18900.0,95.3833,95.3979,95.1935,95.3322,18900.0
2013-11-11 13:15:00,130.53,130.53,130.35,130.36,13200.0,95.3249,95.3249,95.1935,95.2008,13200.0
2013-11-11 13:20:00,130.44,130.45,130.34,130.36,3400.0,95.2592,95.2665,95.1862,95.2008,3400.0
2013-11-11 13:25:00,130.37,130.37,130.2,130.28,8000.0,95.2081,95.2081,95.0839,95.1423,8000.0
2013-11-11 13:30:00,130.33,130.4,130.32,130.4,5400.0,95.1788,95.23,95.1715,95.23,5400.0
2013-11-11 13:35:00,130.42,130.45,130.39,130.4,2500.0,95.2446,95.2665,95.2227,95.23,2500.0
2013-11-11 13:40:00,130.44,130.45,130.39,130.43,3900.0,95.2592,95.2665,95.2227,95.2519,3900.0
2013-11-11 13:45:00,130.4,130.47,130.4,130.45,2400.0,95.23,95.2811,95.23,95.2665,2400.0
2013-11-11 13:50:00,130.47,130.49,130.37,130.37,6600.0,95.2811,95.2957,95.2081,95.2081,6600.0
2013-11-11 13:55:00,130.32,130.4,130.32,130.37,3500.0,95.1715,95.23,95.1715,95.2081,3500.0
2013-11-11 14:00:00,130.36,130.39,130.31,130.36,6300.0,95.2008,95.2227,95.1642,95.2008,6300.0
2013-11-11 14:05:00,130.33,130.39,130.28,130.29,4600.0,95.1788,95.2227,95.1423,95.1496,4600.0
2013-11-11 14:10:00,130.3,130.42,130.28,130.41,11200.0,95.1569,95.2446,95.1423,95.2373,11200.0
2013-11-11 14:15:00,130.42,130.47,130.38,130.41,3600.0,95.2446,95.2811,95.2154,95.2373,3600.0
2013-11-11 14:20:00,130.4,130.4,130.33,130.37,6300.0,95.23,95.23,95.1788,95.2081,6300.0
2013-11-11 14:25:00,130.44,130.47,130.36,130.36,3200.0,95.2592,95.2811,95.2008,95.2008,3200.0
2013-11-11 14:30:00,130.36,130.42,130.36,130.37,2100.0,95.2008,95.2446,95.2008,95.2081,2100.0
2013-11-11 14:35:00,130.36,130.37,130.32,130.36,6900.0,95.2008,95.2081,95.1715,95.2008,6900.0
2013-11-11 14:40:00,130.32,130.35,130.26,130.27,8700.0,95.1715,95.1935,95.1277,95.135,8700.0
2013-11-11 14:45:00,130.27,130.36,130.25,130.33,3800.0,95.135,95.2008,95.1204,95.1788,3800.0
2013-11-11 14:50:00,130.32,130.37,130.24,130.26,11900.0,95.1715,95.2081,95.1131,95.1277,11900.0
2013-11-11 14:55:00,130.25,130.28,130.21,130.22,8400.0,95.1204,95.1423,95.0912,95.0985,8400.0
2013-11-11 15:00:00,130.23,130.27,130.18,130.22,5600.0,95.1058,95.135,95.0693,95.0985,5600.0
2013-11-11 15:05:00,130.24,130.27,130.22,130.25,6500.0,95.1131,95.135,95.0985,95.1204,6500.0
2013-11-11 15:10:00,130.24,130.28,130.23,130.25,6500.0,95.1131,95.1423,95.1058,95.1204,6500.0
2013-11-11 15:15:00,130.26,130.26,130.16,130.17,14000.0,95.1277,95.1277,95.0547,95.062,14000.0
2013-11-11 15:20:00,130.19,130.27,130.17,130.23,14600.0,95.0766,95.135,95.062,95.1058,14600.0
2013-11-11 15:25:00,130.23,130.24,130.18,130.2,8100.0,95.1058,95.1131,95.0693,95.0839,8100.0
2013-11-11 15:30:00,130.19,130.23,130.12,130.15,14200.0,95.0766,95.1058,95.0255,95.0474,14200.0
2013-11-11 15:35:00,130.16,130.25,130.15,130.21,11700.0,95.0547,95.1204,95.0474,95.0912,11700.0
2013-11-11 15:40:00,130.22,130.24,130.16,130.18,15900.0,95.0985,95.1131,95.0547,95.0693,15900.0
2013-11-11 15:45:00,130.22,130.25,130.18,130.23,18700.0,95.0985,95.1204,95.0693,95.1058,18700.0
2013-11-11 15:50:00,130.22,130.28,130.08,130.18,49700.0,95.0985,95.1423,94.9963,95.0693,49700.0
2013-11-11 15:55:00,130.16,130.18,130.02,130.12,75000.0,95.0547,95.0693,94.9525,95.0255,75000.0
2013-11-12 09:30:00,132.39,132.55,130.22,130.51,40100.0,96.6832,96.8001,95.0985,95.3103,40100.0
2013-11-12 09:35:00,130.67,130.97,130.67,130.75,12000.0,95.4271,95.6462,95.4271,95.4856,12000.0
2013-11-12 09:40:00,130.88,131.05,130.74,131.0,18100.0,95.5805,95.7047,95.4783,95.6681,18100.0
2013-11-12 09:45:00,131.0,131.39,130.99,131.25,16500.0,95.6681,95.953,95.6608,95.8507,16500.0
2013-11-12 09:50:00,131.29,131.36,130.96,131.08,30100.0,95.8799,95.931,95.6389,95.7266,30100.0
2013-11-12 09:55:00,131.16,131.24,130.9,130.94,30900.0,95.785,95.8434,95.5951,95.6243,30900.0
2013-11-12 10:00:00,130.97,131.01,130.64,130.91,42200.0,95.6462,95.6754,95.4052,95.6024,42200.0
2013-11-12 10:05:00,130.9,130.9,130.34,130.34,15700.0,95.5951,95.5951,95.1862,95.1862,15700.0
2013-11-12 10:10:00,130.4,130.52,130.35,130.43,12800.0,95.23,95.3176,95.1935,95.2519,12800.0
2013-11-12 10:15:00,130.49,130.85,130.29,130.71,10500.0,95.2957,95.5586,95.1496,95.4564,10500.0
2013-11-12 10:20:00,130.84,130.87,130.55,130.63,12100.0,95.5513,95.5732,95.3395,95.3979,12100.0
2013-11-12 10:25:00,130.6,130.72,130.54,130.65,13500.0,95.376,95.4637,95.3322,95.4125,13500.0
2013-11-12 10:30:00,130.71,130.8,130.54,130.6,5100.0,95.4564,95.5221,95.3322,95.376,5100.0
2013-11-12 10:35:00,130.52,130.72,130.52,130.71,5000.0,95.3176,95.4637,95.3176,95.4564,5000.0
2013-11-12 10:40:00,130.63,130.69,130.54,130.65,6900.0,95.3979,95.4418,95.3322,95.4125,6900.0
2013-11-12 10:45:00,130.69,130.76,130.66,130.72,6600.0,95.4418,95.4929,95.4198,95.4637,6600.0
2013-11-12 10:50:00,130.68,130.7,130.6,130.65,3400.0,95.4345,95.4491,95.376,95.4125,3400.0
2013-11-12 10:55:00,130.63,130.64,130.47,130.52,7200.0,95.3979,95.4052,95.2811,95.3176,7200.0
2013-11-12 11:00:00,130.58,130.66,130.56,130.63,7400.0,95.3614,95.4198,95.3468,95.3979,7400.0
2013-11-12 11:05:00,130.59,130.62,130.45,130.47,6800.0,95.3687,95.3906,95.2665,95.2811,6800.0
2013-11-12 11:10:00,130.55,130.78,130.55,130.66,6200.0,95.3395,95.5075,95.3395,95.4198,6200.0
2013-11-12 11:15:00,130.65,130.82,130.65,130.81,3500.0,95.4125,95.5367,95.4125,95.5294,3500.0
2013-11-12 11:20:00,130.76,130.82,130.63,130.78,9000.0,95.4929,95.5367,95.3979,95.5075,9000.0
2013-11-12 11:25:00,130.78,131.02,130.68,130.98,17800.0,95.5075,95.6827,95.4345,95.6535,17800.0
2013-11-12 11:30:00,131.01,131.05,130.87,131.0,9600.0,95.6754,95.7047,95.5732,95.6681,9600.0
2013-11-12 11:35:00,130.95,130.97,130.64,130.64,6600.0,95.6316,95.6462,95.4052,95.4052,6600.0
2013-11-12 11:40:00,130.67,130.74,130.6,130.64,3400.0,95.4271,95.4783,95.376,95.4052,3400.0
2013-11-12 11:45:00,130.7,130.7,130.52,130.57,3100.0,95.4491,95.4491,95.3176,95.3541,3100.0
2013-11-12 11:50:00,130.56,130.61,130.47,130.47,6400.0,95.3468,95.3833,95.2811,95.2811,6400.0
2013-11-12 11:55:00,130.52,130.52,130.29,130.34,7200.0,95.3176,95.3176,95.1496,95.1862,7200.0
2013-11-12 12:00:00,130.32,130.51,130.32,130.34,8000.0,95.1715,95.3103,95.1715,95.1862,8000.0
2013-11-12 12:05:00,130.35,130.35,130.16,130.22,9000.0,95.1935,95.1935,95.0547,95.0985,9000.0
2013-11-12 12:10:00,130.21,130.34,130.18,130.26,6000.0,95.0912,95.1862,95.0693,95.1277,6000.0
2013-11-12 12:15:00,130.25,130.31,130.22,130.29,5100.0,95.1204,95.1642,95.0985,95.1496,5100.0
2013-11-12 12:20:00,130.29,130.36,130.25,130.36,9200.0,95.1496,95.2008,95.1204,95.2008,9200.0
2013-11-12 12:25:00,130.36,130.41,130.25,130.25,25100.0,95.2008,95.2373,95.1204,95.1204,25100.0
2013-11-12 12:30:00,130.25,130.38,130.21,130.33,21700.0,95.1204,95.2154,95.0912,95.1788,21700.0
2013-11-12 12:35:00,130.35,130.36,130.27,130.3,2200.0,95.1935,95.2008,95.135,95.1569,2200.0
2013-11-12 12:40:00,130.26,130.4,130.26,130.4,5100.0,95.1277,95.23,95.1277,95.23,5100.0
2013-11-12 12:45:00,130.39,130.44,130.35,130.42,4400.0,95.2227,95.2592,95.1935,95.2446,4400.0
2013-11-12 12:50:00,130.42,130.5,130.41,130.49,3200.0,95.2446,95.303,95.2373,95.2957,3200.0
2013-11-12 12:55:00,130.46,130.49,130.32,130.35,4100.0,95.2738,95.2957,95.1715,95.1935,4100.0
2013-11-12 13:00:00,130.36,130.43,130.29,130.29,6200.0,95.2008,95.2519,95.1496,95.1496,6200.0
2013-11-12 13:05:00,130.33,130.41,130.33,130.41,2400.0,95.1788,95.2373,95.1788,95.2373,2400.0
2013-11-12 13:10:00,130.42,130.49,130.37,130.37,7900.0,95.2446,95.2957,95.2081,95.2081,7900.0
2013-11-12 13:15:00,130.43,130.43,130.3,130.35,7700.0,95.2519,95.2519,95.1569,95.1935,7700.0
2013-11-12 13:20:00,130.36,130.43,130.33,130.35,6100.0,95.2008,95.2519,95.1788,95.1935,6100.0
2013-11-12 13:25:00,130.33,130.39,130.15,130.15,6000.0,95.1788,95.2227,95.0474,95.0474,6000.0
2013-11-12 13:30:00,130.2,130.2,129.87,129.87,18900.0,95.0839,95.0839,94.8429,94.8429,18900.0
2013-11-12 13:35:00,129.83,129.96,129.8,129.94,14400.0,94.8137,94.9086,94.7918,94.894,14400.0
2013-11-12 13:40:00,129.94,129.94,129.83,129.91,15100.0,94.894,94.894,94.8137,94.8721,15100.0
2013-11-12 13:45:00,129.91,130.05,129.91,130.02,11300.0,94.8721,94.9744,94.8721,94.9525,11300.0
2013-11-12 13:50:00,129.99,130.05,129.92,130.05,13600.0,94.9305,94.9744,94.8794,94.9744,13600.0
2013-11-12 13:55:00,130.05,130.08,129.99,130.02,9600.0,94.9744,94.9963,94.9305,94.9525,9600.0
2013-11-12 14:00:00,129.99,130.04,129.97,130.0,11500.0,94.9305,94.9671,94.9159,94.9379,11500.0
2013-11-12 14:05:00,130.03,130.06,129.97,130.0,18900.0,94.9598,94.9817,94.9159,94.9379,18900.0
2013-11-12 14:10:00,129.99,130.01,129.97,129.99,10100.0,94.9305,94.9452,94.9159,94.9305,10100.0
2013-11-12 14:15:00,129.97,130.11,129.95,130.09,21300.0,94.9159,95.0182,94.9013,95.0036,21300.0
2013-11-12 14:20:00,130.09,130.19,130.06,130.06,11100.0,95.0036,95.0766,94.9817,94.9817,11100.0
2013-11-12 14:25:00,130.05,130.06,129.98,130.0,10500.0,94.9744,94.9817,94.9232,94.9379,10500.0
2013-11-12 14:30:00,130.0,130.06,129.99,130.06,12100.0,94.9379,94.9817,94.9305,94.9817,12100.0
2013-11-12 14:35:00,130.06,130.14,130.06,130.1,8700.0,94.9817,95.0401,94.9817,95.0109,8700.0
2013-11-12 14:40:00,130.08,130.15,130.06,130.11,9000.0,94.9963,95.0474,94.9817,95.0182,9000.0
2013-11-12 14:45:00,130.13,130.21,130.07,130.21,8500.0,95.0328,95.0912,94.989,95.0912,8500.0
2013-11-12 14:50:00,130.21,130.21,130.06,130.08,12200.0,95.0912,95.0912,94.9817,94.9963,12200.0
2013-11-12 14:55:00,130.09,130.28,130.06,130.2,12400.0,95.0036,95.1423,94.9817,95.0839,12400.0
2013-11-12 15:00:00,130.21,130.26,130.12,130.16,17300.0,95.0912,95.1277,95.0255,95.0547,17300.0
2013-11-12 15:05:00,130.16,130.2,130.1,130.15,7100.0,95.0547,95.0839,95.0109,95.0474,7100.0
2013-11-12 15:10:00,130.17,130.22,130.09,130.12,10800.0,95.062,95.0985,95.0036,95.0255,10800.0
2013-11-12 15:15:00,130.12,130.2,130.11,130.11,8700.0,95.0255,95.0839,95.0182,95.0182,8700.0
2013-11-12 15:20:00,130.11,130.19,130.09,130.12,19100.0,95.0182,95.0766,95.0036,95.0255,19100.0
2013-11-12 15:25:00,130.13,130.17,130.08,130.11,11500.0,95.0328,95.062,94.9963,95.0182,11500.0
2013-11-12 15:30:00,130.08,130.18,130.07,130.11,21800.0,94.9963,95.0693,94.989,95.0182,21800.0
2013-11-12 15:35:00,130.12,130.12,130.02,130.03,17600.0,95.0255,95.0255,94.9525,94.9598,17600.0
2013-11-12 15:40:00,130.04,130.1,129.99,130.02,19300.0,94.9671,95.0109,94.9305,94.9525,19300.0
2013-11-12 15:45:00,130.03,130.07,129.97,130.03,38900.0,94.9598,94.989,94.9159,94.9598,38900.0
2013-11-12 15:50:00,130.04,130.06,129.96,129.99,29100.0,94.9671,94.9817,94.9086,94.9305,29100.0
2013-11-12 15:55:00,129.98,130.22,129.98,130.09,64900.0,94.9232,95.0985,94.9232,95.0036,64900.0
2013-11-13 09:30:00,129.01,129.21,128.6,128.99,59500.0,94.2149,94.3609,93.9154,94.2003,59500.0
2013-11-13 09:35:00,129.08,129.39,128.93,129.29,19400.0,94.266,94.4924,94.1564,94.4193,19400.0
2013-11-13 09:40:00,129.32,129.55,129.28,129.28,9400.0,94.4413,94.6092,94.412,94.412,9400.0
2013-11-13 09:45:00,129.28,129.84,129.13,129.75,16000.0,94.412,94.821,94.3025,94.7553,16000.0
2013-11-13 09:50:00,129.76,129.81,129.14,129.25,8600.0,94.7626,94.7991,94.3098,94.3901,8600.0
2013-11-13 09:55:00,129.27,129.68,129.21,129.62,10300.0,94.4047,94.7042,94.3609,94.6603,10300.0
2013-11-13 10:00:00,129.62,129.66,129.45,129.54,13800.0,94.6603,94.6896,94.5362,94.6019,13800.0
2013-11-13 10:05:00,129.61,129.74,129.36,129.44,17300.0,94.653,94.748,94.4705,94.5289,17300.0
2013-11-13 10:10:00,129.5,129.74,129.43,129.69,32900.0,94.5727,94.748,94.5216,94.7115,32900.0
2013-11-13 10:15:00,129.77,129.84,129.59,129.59,10400.0,94.7699,94.821,94.6384,94.6384,10400.0
2013-11-13 10:20:00,129.65,129.66,129.55,129.61,16400.0,94.6823,94.6896,94.6092,94.653,16400.0
2013-11-13 10:25:00,129.64,129.8,129.55,129.7,10600.0,94.6749,94.7918,94.6092,94.7188,10600.0
2013-11-13 10:30:00,129.66,129.74,129.53,129.55,5900.0,94.6896,94.748,94.5946,94.6092,5900.0
2013-11-13 10:35:00,129.54,129.67,129.49,129.51,12100.0,94.6019,94.6969,94.5654,94.58,12100.0
2013-11-13 10:40:00,129.55,129.79,129.48,129.79,11300.0,94.6092,94.7845,94.5581,94.7845,11300.0
2013-11-13 10:45:00,129.83,129.83,129.55,129.66,13900.0,94.8137,94.8137,94.6092,94.6896,13900.0
2013-11-13 10:50:00,129.68,129.79,129.64,129.64,4200.0,94.7042,94.7845,94.6749,94.6749,4200.0
2013-11-13 10:55:00,129.69,129.79,129.65,129.75,14500.0,94.7115,94.7845,94.6823,94.7553,14500.0
2013-11-13 11:00:00,129.73,129.78,129.61,129.78,9200.0,94.7407,94.7772,94.653,94.7772,9200.0
2013-11-13 11:05:00,129.73,129.75,129.67,129.74,3600.0,94.7407,94.7553,94.6969,94.748,3600.0
2013-11-13 11:10:00,129.76,129.8,129.64,129.76,6800.0,94.7626,94.7918,94.6749,94.7626,6800.0
2013-11-13 11:15:00,129.76,129.89,129.72,129.72,17300.0,94.7626,94.8575,94.7334,94.7334,17300.0
2013-11-13 11:20:00,129.71,130.0,129.7,129.84,16000.0,94.7261,94.9379,94.7188,94.821,16000.0
2013-11-13 11:25:00,129.86,129.97,129.84,129.94,14100.0,94.8356,94.9159,94.821,94.894,14100.0
2013-11-13 11:30:00,129.94,130.17,129.92,130.07,9700.0,94.894,95.062,94.8794,94.989,9700.0
2013-11-13 11:35:00,130.07,130.15,129.95,130.08,8000.0,94.989,95.0474,94.9013,94.9963,8000.0
2013-11-13 11:40:00,130.1,130.11,129.9,130.01,13600.0,95.0109,95.0182,94.8648,94.9452,13600.0
2013-11-13 11:45:00,130.0,130.08,130.0,130.07,9300.0,94.9379,94.9963,94.9379,94.989,9300.0
2013-11-13 11:50:00,130.03,130.08,129.98,130.04,5300.0,94.9598,94.9963,94.9232,94.9671,5300.0
2013-11-13 11:55:00,129.98,130.18,129.98,130.18,5400.0,94.9232,95.0693,94.9232,95.0693,5400.0
2013-11-13 12:00:00,130.18,130.32,130.12,130.3,13600.0,95.0693,95.1715,95.0255,95.1569,13600.0
2013-11-13 12:05:00,130.33,130.38,130.23,130.33,13000.0,95.1788,95.2154,95.1058,95.1788,13000.0
2013-11-13 12:10:00,130.33,130.36,130.25,130.36,5700.0,95.1788,95.2008,95.1204,95.2008,5700.0
2013-11-13 12:15:00,130.32,130.5,130.3,130.5,5100.0,95.1715,95.303,95.1569,95.303,5100.0
2013-11-13 12:20:00,130.5,130.74,130.5,130.7,11500.0,95.303,95.4783,95.303,95.4491,11500.0
2013-11-13 12:25:00,130.7,130.78,130.68,130.72,7700.0,95.4491,95.5075,95.4345,95.4637,7700.0
2013-11-13 12:30:00,130.64,130.82,130.63,130.8,3700.0,95.4052,95.5367,95.3979,95.5221,3700.0
2013-11-13 12:35:00,130.79,130.8,130.73,130.79,5900.0,95.5148,95.5221,95.471,95.5148,5900.0
2013-11-13 12:40:00,130.79,130.9,130.77,130.88,2300.0,95.5148,95.5951,95.5002,95.5805,2300.0
2013-11-13 12:45:00,130.87,130.91,130.77,130.85,7900.0,95.5732,95.6024,95.5002,95.5586,7900.0
2013-11-13 12:50:00,130.88,130.94,130.87,130.93,3500.0,95.5805,95.6243,95.5732,95.617,3500.0
2013-11-13 12:55:00,130.94,130.99,130.91,130.96,7100.0,95.6243,95.6608,95.6024,95.6389,7100.0
2013-11-13 13:00:00,130.97,131.01,130.9,130.91,12100.0,95.6462,95.6754,95.5951,95.6024,12100.0
2013-11-13 13:05:00,130.91,131.06,130.91,131.05,11700.0,95.6024,95.712,95.6024,95.7047,11700.0
2013-11-13 13:10:00,131.05,131.08,130.96,131.04,5400.0,95.7047,95.7266,95.6389,95.6974,5400.0
2013-11-13 13:15:00,131.07,131.1,131.03,131.09,6300.0,95.7193,95.7412,95.6901,95.7339,6300.0
2013-11-13 13:20:00,131.11,131.16,131.05,131.1,6000.0,95.7485,95.785,95.7047,95.7412,6000.0
2013-11-13 13:25:00,131.13,131.28,131.1,131.23,7600.0,95.7631,95.8726,95.7412,95.8361,7600.0
2013-11-13 13:30:00,131.27,131.36,131.23,131.34,16600.0,95.8653,95.931,95.8361,95.9164,16600.0
2013-11-13 13:35:00,131.3,131.32,131.21,131.31,15900.0,95.8872,95.9018,95.8215,95.8945,15900.0
2013-11-13 13:40:00,131.3,131.39,131.28,131.3,9800.0,95.8872,95.953,95.8726,95.8872,9800.0
2013-11-13 13:45:00,131.27,131.62,131.27,131.53,36500.0,95.8653,96.1209,95.8653,96.0552,36500.0
2013-11-13 13:50:00,131.53,131.69,131.46,131.59,41800.0,96.0552,96.172,96.0041,96.099,41800.0
2013-11-13 13:55:00,131.57,131.66,131.41,131.42,28900.0,96.0844,96.1501,95.9676,95.9749,28900.0
2013-11-13 14:00:00,131.41,131.49,131.33,131.45,11300.0,95.9676,96.026,95.9091,95.9968,11300.0
2013-11-13 14:05:00,131.47,131.49,131.38,131.38,8600.0,96.0114,96.026,95.9457,95.9457,8600.0
2013-11-13 14:10:00,131.39,131.39,131.31,131.31,2800.0,95.953,95.953,95.8945,95.8945,2800.0
2013-11-13 14:15:00,131.3,131.34,131.26,131.3,7100.0,95.8872,95.9164,95.858,95.8872,7100.0
2013-11-13 14:20:00,131.29,131.37,131.29,131.32,2900.0,95.8799,95.9384,95.8799,95.9018,2900.0
2013-11-13 14:25:00,131.37,131.37,131.2,131.2,3600.0,95.9384,95.9384,95.8142,95.8142,3600.0
2013-11-13 14:30:00,131.2,131.2,131.01,131.01,5500.0,95.8142,95.8142,95.6754,95.6754,5500.0
2013-11-13 14:35:00,131.03,131.03,130.8,130.8,9200.0,95.6901,95.6901,95.5221,95.5221,9200.0
2013-11-13 14:40:00,130.81,130.82,130.72,130.72,5500.0,95.5294,95.5367,95.4637,95.4637,5500.0
2013-11-13 14:45:00,130.7,130.82,130.7,130.82,5100.0,95.4491,95.5367,95.4491,95.5367,5100.0
2013-11-13 14:50:00,130.82,130.88,130.74,130.74,22900.0,95.5367,95.5805,95.4783,95.4783,22900.0
2013-11-13 14:55:00,130.73,130.79,130.63,130.78,26000.0,95.471,95.5148,95.3979,95.5075,26000.0
2013-11-13 15:00:00,130.8,130.85,130.59,130.6,16400.0,95.5221,95.5586,95.3687,95.376,16400.0
2013-11-13 15:05:00,130.58,130.77,130.56,130.77,29000.0,95.3614,95.5002,95.3468,95.5002,29000.0
2013-11-13 15:10:00,130.74,131.04,130.74,130.92,21800.0,95.4783,95.6974,95.4783,95.6097,21800.0
2013-11-13 15:15:00,130.93,130.96,130.89,130.96,5200.0,95.617,95.6389,95.5878,95.6389,5200.0
2013-11-13 15:20:00,130.93,131.01,130.88,131.0,7500.0,95.617,95.6754,95.5805,95.6681,7500.0
2013-11-13 15:25:00,131.03,131.11,130.99,131.06,13500.0,95.6901,95.7485,95.6608,95.712,13500.0
2013-11-13 15:30:00,131.08,131.19,131.04,131.18,13200.0,95.7266,95.8069,95.6974,95.7996,13200.0
2013-11-13 15:35:00,131.18,131.44,131.16,131.37,22200.0,95.7996,95.9895,95.785,95.9384,22200.0
2013-11-13 15:40:00,131.37,131.49,131.36,131.46,18300.0,95.9384,96.026,95.931,96.0041,18300.0
2013-11-13 15:45:00,131.49,131.58,131.48,131.53,23700.0,96.026,96.0917,96.0187,96.0552,23700.0
2013-11-13 15:50:00,131.53,131.57,131.41,131.47,17100.0,96.0552,96.0844,95.9676,96.0114,17100.0
2013-11-13 15:55:00,131.48,131.58,131.43,131.52,40300.0,96.0187,96.0917,95.9822,96.0479,40300.0
2013-11-14 09:30:00,131.55,131.97,131.47,131.96,24100.0,96.0698,96.3765,96.0114,96.3692,24100.0
2013-11-14 09:35:00,131.92,131.98,131.67,131.75,10000.0,96.34,96.3838,96.1574,96.2159,10000.0
2013-11-14 09:40:00,131.71,131.73,131.42,131.55,14600.0,96.1867,96.2013,95.9749,96.0698,14600.0
2013-11-14 09:45:00,131.58,131.66,131.44,131.64,16800.0,96.0917,96.1501,95.9895,96.1355,16800.0
2013-11-14 09:50:00,131.66,131.9,131.56,131.9,9300.0,96.1501,96.3254,96.0771,96.3254,9300.0
2013-11-14 09:55:00,131.81,132.04,131.78,131.98,9300.0,96.2597,96.4276,96.2378,96.3838,9300.0
2013-11-14 10:00:00,131.98,132.0,131.38,131.54,17100.0,96.3838,96.3984,95.9457,96.0625,17100.0
2013-11-14 10:05:00,131.63,131.81,131.43,131.59,38300.0,96.1282,96.2597,95.9822,96.099,38300.0
2013-11-14 10:10:00,131.58,132.12,131.58,132.0,17900.0,96.0917,96.4861,96.0917,96.3984,17900.0
2013-11-14 10:15:00,132.0,132.05,131.82,131.99,12000.0,96.3984,96.4349,96.267,96.3911,12000.0
2013-11-14 10:20:00,131.93,131.97,131.67,131.71,14900.0,96.3473,96.3765,96.1574,96.1867,14900.0
2013-11-14 10:25:00,131.74,131.78,131.5,131.68,10000.0,96.2086,96.2378,96.0333,96.1647,10000.0
2013-11-14 10:30:00,131.64,132.11,131.64,132.11,8700.0,96.1355,96.4788,96.1355,96.4788,8700.0
2013-11-14 10:35:00,132.09,132.11,131.78,132.11,5800.0,96.4642,96.4788,96.2378,96.4788,5800.0
2013-11-14 10:40:00,132.05,132.24,131.9,132.19,9500.0,96.4349,96.5737,96.3254,96.5372,9500.0
2013-11-14 10:45:00,132.19,132.5,132.14,132.5,17800.0,96.5372,96.7636,96.5007,96.7636,17800.0
2013-11-14 10:50:00,132.48,132.48,132.16,132.16,7300.0,96.749,96.749,96.5153,96.5153,7300.0
2013-11-14 10:55:00,132.12,132.38,132.12,132.38,7800.0,96.4861,96.6759,96.4861,96.6759,7800.0
2013-11-14 11:00:00,132.29,132.31,132.15,132.25,9900.0,96.6102,96.6248,96.508,96.581,9900.0
2013-11-14 11:05:00,132.25,132.41,132.23,132.41,9700.0,96.581,96.6979,96.5664,96.6979,9700.0
2013-11-14 11:10:00,132.42,132.62,132.37,132.62,11000.0,96.7052,96.8512,96.6686,96.8512,11000.0
2013-11-14 11:15:00,132.58,132.78,132.57,132.76,17400.0,96.822,96.9681,96.8147,96.9535,17400.0
2013-11-14 11:20:00,132.78,132.86,132.68,132.86,14000.0,96.9681,97.0265,96.895,97.0265,14000.0
2013-11-14 11:25:00,132.81,132.91,132.68,132.73,20500.0,96.99,97.063,96.895,96.9315,20500.0
2013-11-14 11:30:00,132.73,132.76,132.53,132.53,10400.0,96.9315,96.9535,96.7855,96.7855,10400.0
2013-11-14 11:35:00,132.51,132.51,132.12,132.16,6800.0,96.7709,96.7709,96.4861,96.5153,6800.0
2013-11-14 11:40:00,132.12,132.12,132.03,132.09,6600.0,96.4861,96.4861,96.4203,96.4642,6600.0
2013-11-14 11:45:00,132.09,132.35,132.05,132.17,25500.0,96.4642,96.654,96.4349,96.5226,25500.0
2013-11-14 11:50:00,132.11,132.26,132.11,132.23,5500.0,96.4788,96.5883,96.4788,96.5664,5500.0
2013-11-14 11:55:00,132.22,132.26,132.07,132.07,4800.0,96.5591,96.5883,96.4496,96.4496,4800.0
2013-11-14 12:00:00,132.06,132.06,131.86,131.87,8600.0,96.4423,96.4423,96.2962,96.3035,8600.0
2013-11-14 12:05:00,131.9,131.91,131.84,131.84,5100.0,96.3254,96.3327,96.2816,96.2816,5100.0
2013-11-14 12:10:00,131.8,131.86,131.75,131.83,11200.0,96.2524,96.2962,96.2159,96.2743,11200.0
2013-11-14 12:15:00,131.77,131.83,131.67,131.81,4300.0,96.2305,96.2743,96.1574,96.2597,4300.0
2013-11-14 12:20:00,131.75,131.81,131.71,131.75,3200.0,96.2159,96.2597,96.1867,96.2159,3200.0
2013-11-14 12:25:00,131.75,131.85,131.67,131.76,28600.0,96.2159,96.2889,96.1574,96.2232,28600.0
2013-11-14 12:30:00,131.77,131.92,131.75,131.9,16900.0,96.2305,96.34,96.2159,96.3254,16900.0
2013-11-14 12:35:00,131.91,131.99,131.8,131.9,54700.0,96.3327,96.3911,96.2524,96.3254,54700.0
2013-11-14 12:40:00,131.88,131.89,131.77,131.77,11400.0,96.3108,96.3181,96.2305,96.2305,11400.0
2013-11-14 12:45:00,131.75,131.8,131.72,131.79,2700.0,96.2159,96.2524,96.194,96.2451,2700.0
2013-11-14 12:50:00,131.77,131.84,131.72,131.81,8500.0,96.2305,96.2816,96.194,96.2597,8500.0
2013-11-14 12:55:00,131.81,131.81,131.66,131.68,5500.0,96.2597,96.2597,96.1501,96.1647,5500.0
2013-11-14 13:00:00,131.68,131.73,131.58,131.66,7000.0,96.1647,96.2013,96.0917,96.1501,7000.0
2013-11-14 13:05:00,131.69,131.7,131.62,131.64,9000.0,96.172,96.1793,96.1209,96.1355,9000.0
2013-11-14 13:10:00,131.62,131.67,131.58,131.67,3200.0,96.1209,96.1574,96.0917,96.1574,3200.0
2013-11-14 13:15:00,131.65,131.78,131.61,131.74,3100.0,96.1428,96.2378,96.1136,96.2086,3100.0
2013-11-14 13:20:00,131.77,131.79,131.69,131.74,3200.0,96.2305,96.2451,96.172,96.2086,3200.0
2013-11-14 13:25:00,131.7,131.78,131.7,131.74,2900.0,96.1793,96.2378,96.1793,96.2086,2900.0
2013-11-14 13:30:00,131.75,131.85,131.75,131.78,6800.0,96.2159,96.2889,96.2159,96.2378,6800.0
2013-11-14 13:35:00,131.85,131.94,131.83,131.94,2600.0,96.2889,96.3546,96.2743,96.3546,2600.0
2013-11-14 13:40:00,131.91,131.99,131.75,131.8,15900.0,96.3327,96.3911,96.2159,96.2524,15900.0
2013-11-14 13:45:00,131.79,132.07,131.77,132.06,20400.0,96.2451,96.4496,96.2305,96.4423,20400.0
2013-11-14 13:50:00,132.02,132.08,132.01,132.05,6500.0,96.413,96.4569,96.4057,96.4349,6500.0
2013-11-14 13:55:00,132.06,132.1,131.96,132.05,6000.0,96.4423,96.4715,96.3692,96.4349,6000.0
2013-11-14 14:00:00,132.08,132.08,131.92,132.03,4700.0,96.4569,96.4569,96.34,96.4203,4700.0
2013-11-14 14:05:00,132.04,132.07,131.98,132.05,2700.0,96.4276,96.4496,96.3838,96.4349,2700.0
2013-11-14 14:10:00,132.08,132.12,132.08,132.1,1400.0,96.4569,96.4861,96.4569,96.4715,1400.0
2013-11-14 14:15:00,132.11,132.26,132.11,132.21,4000.0,96.4788,96.5883,96.4788,96.5518,4000.0
2013-11-14 14:20:00,132.23,132.3,132.2,132.22,4200.0,96.5664,96.6175,96.5445,96.5591,4200.0
2013-11-14 14:25:00,132.23,132.29,132.21,132.27,4200.0,96.5664,96.6102,96.5518,96.5956,4200.0
2013-11-14 14:30:00,132.27,132.27,132.11,132.19,15200.0,96.5956,96.5956,96.4788,96.5372,15200.0
2013-11-14 14:35:00,132.17,132.17,132.02,132.04,4600.0,96.5226,96.5226,96.413,96.4276,4600.0
2013-11-14 14:40:00,132.13,132.25,132.13,132.25,3900.0,96.4934,96.581,96.4934,96.581,3900.0
2013-11-14 14:45:00,132.23,132.29,132.2,132.25,2700.0,96.5664,96.6102,96.5445,96.581,2700.0
2013-11-14 14:50:00,132.24,132.26,132.11,132.17,2100.0,96.5737,96.5883,96.4788,96.5226,2100.0
2013-11-14 14:55:00,132.14,132.15,132.06,132.06,4200.0,96.5007,96.508,96.4423,96.4423,4200.0
2013-11-14 15:00:00,132.07,132.2,132.06,132.19,5400.0,96.4496,96.5445,96.4423,96.5372,5400.0
2013-11-14 15:05:00,132.17,132.25,132.17,132.24,2300.0,96.5226,96.581,96.5226,96.5737,2300.0
2013-11-14 15:10:00,132.24,132.31,132.17,132.23,11300.0,96.5737,96.6248,96.5226,96.5664,11300.0
2013-11-14 15:15:00,132.24,132.29,132.2,132.23,6800.0,96.5737,96.6102,96.5445,96.5664,6800.0
2013-11-14 15:20:00,132.21,132.3,132.17,132.3,26700.0,96.5518,96.6175,96.5226,96.6175,26700.0
2013-11-14 15:25:00,132.28,132.29,132.17,132.21,13600.0,96.6029,96.6102,96.5226,96.5518,13600.0
2013-11-14 15:30:00,132.19,132.24,132.17,132.24,13500.0,96.5372,96.5737,96.5226,96.5737,13500.0
2013-11-14 15:35:00,132.24,132.43,132.21,132.39,25900.0,96.5737,96.7125,96.5518,96.6832,25900.0
2013-11-14 15:40:00,132.41,132.5,132.39,132.48,12700.0,96.6979,96.7636,96.6832,96.749,12700.0
2013-11-14 15:45:00,132.47,132.56,132.47,132.52,23300.0,96.7417,96.8074,96.7417,96.7782,23300.0
2013-11-14 15:50:00,132.52,132.52,132.41,132.48,29000.0,96.7782,96.7782,96.6979,96.749,29000.0
2013-11-14 15:55:00,132.47,132.59,132.44,132.49,61400.0,96.7417,96.8293,96.7198,96.7563,61400.0
2013-11-15 09:30:00,132.27,132.86,132.25,132.72,96800.0,96.5956,97.0265,96.581,96.9242,96800.0
2013-11-15 09:35:00,132.67,132.68,132.2,132.45,20500.0,96.8877,96.895,96.5445,96.7271,20500.0
2013-11-15 09:40:00,132.42,132.42,132.08,132.35,9600.0,96.7052,96.7052,96.4569,96.654,9600.0
2013-11-15 09:45:00,132.31,132.48,132.01,132.01,10900.0,96.6248,96.749,96.4057,96.4057,10900.0
2013-11-15 09:50:00,132.09,132.09,131.52,131.53,15600.0,96.4642,96.4642,96.0479,96.0552,15600.0
2013-11-15 09:55:00,131.6,131.61,131.18,131.48,55200.0,96.1063,96.1136,95.7996,96.0187,55200.0
2013-11-15 10:00:00,131.47,131.63,131.41,131.49,42200.0,96.0114,96.1282,95.9676,96.026,42200.0
2013-11-15 10:05:00,131.5,131.66,131.25,131.4,30500.0,96.0333,96.1501,95.8507,95.9603,30500.0
2013-11-15 10:10:00,131.36,131.53,131.27,131.31,26300.0,95.931,96.0552,95.8653,95.8945,26300.0
2013-11-15 10:15:00,131.32,131.48,131.18,131.48,37100.0,95.9018,96.0187,95.7996,96.0187,37100.0
2013-11-15 10:20:00,131.5,131.62,131.33,131.6,26200.0,96.0333,96.1209,95.9091,96.1063,26200.0
2013-11-15 10:25:00,131.62,131.79,131.42,131.57,25700.0,96.1209,96.2451,95.9749,96.0844,25700.0
2013-11-15 10:30:00,131.57,131.57,131.25,131.28,6700.0,96.0844,96.0844,95.8507,95.8726,6700.0
2013-11-15 10:35:00,131.28,131.38,131.16,131.28,6900.0,95.8726,95.9457,95.785,95.8726,6900.0
2013-11-15 10:40:00,131.27,131.38,131.27,131.29,6000.0,95.8653,95.9457,95.8653,95.8799,6000.0
2013-11-15 10:45:00,131.29,131.44,131.26,131.36,15700.0,95.8799,95.9895,95.858,95.931,15700.0
2013-11-15 10:50:00,131.37,131.39,131.27,131.31,10500.0,95.9384,95.953,95.8653,95.8945,10500.0
2013-11-15 10:55:00,131.35,131.44,131.33,131.44,5400.0,95.9237,95.9895,95.9091,95.9895,5400.0
2013-11-15 11:00:00,131.42,131.6,131.42,131.6,6200.0,95.9749,96.1063,95.9749,96.1063,6200.0
2013-11-15 11:05:00,131.57,131.57,131.34,131.35,38100.0,96.0844,96.0844,95.9164,95.9237,38100.0
2013-11-15 11:10:00,131.37,131.47,131.3,131.46,38400.0,95.9384,96.0114,95.8872,96.0041,38400.0
2013-11-15 11:15:00,131.46,131.6,131.44,131.6,25000.0,96.0041,96.1063,95.9895,96.1063,25000.0
2013-11-15 11:20:00,131.6,131.76,131.58,131.76,7900.0,96.1063,96.2232,96.0917,96.2232,7900.0
2013-11-15 11:25:00,131.74,131.86,131.69,131.69,9800.0,96.2086,96.2962,96.172,96.172,9800.0
2013-11-15 11:30:00,131.71,131.76,131.63,131.66,7900.0,96.1867,96.2232,96.1282,96.1501,7900.0
2013-11-15 11:35:00,131.68,131.71,131.63,131.64,4000.0,96.1647,96.1867,96.1282,96.1355,4000.0
2013-11-15 11:40:00,131.64,131.67,131.53,131.63,5700.0,96.1355,96.1574,96.0552,96.1282,5700.0
2013-11-15 11:45:00,131.62,131.65,131.47,131.47,13000.0,96.1209,96.1428,96.0114,96.0114,13000.0
2013-11-15 11:50:00,131.46,131.46,131.17,131.24,29000.0,96.0041,96.0041,95.7923,95.8434,29000.0
2013-11-15 11:55:00,131.27,131.45,131.24,131.28,36200.0,95.8653,95.9968,95.8434,95.8726,36200.0
2013-11-15 12:00:00,131.3,131.35,131.1,131.3,61100.0,95.8872,95.9237,95.7412,95.8872,61100.0
2013-11-15 12:05:00,131.3,131.48,131.3,131.45,8200.0,95.8872,96.0187,95.8872,95.9968,8200.0
2013-11-15 12:10:00,131.46,131.48,131.41,131.41,5400.0,96.0041,96.0187,95.9676,95.9676,5400.0
2013-11-15 12:15:00,131.44,131.51,131.36,131.36,11300.0,95.9895,96.0406,95.931,95.931,11300.0
2013-11-15 12:20:00,131.33,131.44,131.3,131.38,17400.0,95.9091,95.9895,95.8872,95.9457,17400.0
2013-11-15 12:25:00,131.43,131.51,131.41,131.46,4700.0,95.9822,96.0406,95.9676,96.0041,4700.0
2013-11-15 12:30:00,131.46,131.6,131.41,131.56,10000.0,96.0041,96.1063,95.9676,96.0771,10000.0
2013-11-15 12:35:00,131.57,131.64,131.51,131.62,2300.0,96.0844,96.1355,96.0406,96.1209,2300.0
2013-11-15 12:40:00,131.63,131.76,131.63,131.75,66800.0,96.1282,96.2232,96.1282,96.2159,66800.0
2013-11-15 12:45:00,131.79,131.8,131.69,131.7,7600.0,96.2451,96.2524,96.172,96.1793,7600.0
2013-11-15 12:50:00,131.73,131.77,131.66,131.68,2300.0,96.2013,96.2305,96.1501,96.1647,2300.0
2013-11-15 12:55:00,131.68,131.72,131.65,131.67,800.0,96.1647,96.194,96.1428,96.1574,800.0
2013-11-15 13:00:00,131.67,131.82,131.67,131.75,6100.0,96.1574,96.267,96.1574,96.2159,6100.0
2013-11-15 13:05:00,131.75,131.79,131.7,131.74,6000.0,96.2159,96.2451,96.1793,96.2086,6000.0
2013-11-15 13:10:00,131.71,131.75,131.71,131.73,2300.0,96.1867,96.2159,96.1867,96.2013,2300.0
2013-11-15 13:15:00,131.71,131.74,131.65,131.66,5500.0,96.1867,96.2086,96.1428,96.1501,5500.0
2013-11-15 13:20:00,131.69,131.76,131.63,131.74,4100.0,96.172,96.2232,96.1282,96.2086,4100.0
2013-11-15 13:25:00,131.73,131.78,131.71,131.76,6500.0,96.2013,96.2378,96.1867,96.2232,6500.0
2013-11-15 13:30:00,131.75,131.8,131.75,131.76,4700.0,96.2159,96.2524,96.2159,96.2232,4700.0
2013-11-15 13:35:00,131.75,131.81,131.73,131.74,4000.0,96.2159,96.2597,96.2013,96.2086,4000.0
2013-11-15 13:40:00,131.79,131.83,131.77,131.8,3900.0,96.2451,96.2743,96.2305,96.2524,3900.0
2013-11-15 13:45:00,131.81,131.89,131.79,131.84,2700.0,96.2597,96.3181,96.2451,96.2816,2700.0
2013-11-15 13:50:00,131.82,131.83,131.79,131.81,3800.0,96.267,96.2743,96.2451,96.2597,3800.0
2013-11-15 13:55:00,131.81,131.89,131.79,131.88,4800.0,96.2597,96.3181,96.2451,96.3108,4800.0
2013-11-15 14:00:00,131.86,131.94,131.79,131.81,9800.0,96.2962,96.3546,96.2451,96.2597,9800.0
2013-11-15 14:05:00,131.83,131.83,131.76,131.78,11300.0,96.2743,96.2743,96.2232,96.2378,11300.0
2013-11-15 14:10:00,131.75,131.87,131.74,131.87,6300.0,96.2159,96.3035,96.2086,96.3035,6300.0
2013-11-15 14:15:00,131.86,131.87,131.77,131.77,13100.0,96.2962,96.3035,96.2305,96.2305,13100.0
2013-11-15 14:20:00,131.77,131.83,131.74,131.78,6600.0,96.2305,96.2743,96.2086,96.2378,6600.0
2013-11-15 14:25:00,131.78,131.82,131.71,131.71,10600.0,96.2378,96.267,96.1867,96.1867,10600.0
2013-11-15 14:30:00,131.72,131.8,131.71,131.73,7600.0,96.194,96.2524,96.1867,96.2013,7600.0
2013-11-15 14:35:00,131.73,131.77,131.69,131.7,11500.0,96.2013,96.2305,96.172,96.1793,11500.0
2013-11-15 14:40:00,131.71,131.75,131.69,131.72,8900.0,96.1867,96.2159,96.172,96.194,8900.0
2013-11-15 14:45:00,131.71,131.75,131.64,131.65,9300.0,96.1867,96.2159,96.1355,96.1428,9300.0
2013-11-15 14:50:00,131.65,131.68,131.6,131.62,38000.0,96.1428,96.1647,96.1063,96.1209,38000.0
2013-11-15 14:55:00,131.62,131.7,131.62,131.69,7900.0,96.1209,96.1793,96.1209,96.172,7900.0
2013-11-15 15:00:00,131.71,131.81,131.67,131.77,13700.0,96.1867,96.2597,96.1574,96.2305,13700.0
2013-11-15 15:05:00,131.81,131.83,131.75,131.8,5000.0,96.2597,96.2743,96.2159,96.2524,5000.0
2013-11-15 15:10:00,131.81,131.91,131.79,131.9,22900.0,96.2597,96.3327,96.2451,96.3254,22900.0
2013-11-15 15:15:00,131.93,131.98,131.88,131.96,18700.0,96.3473,96.3838,96.3108,96.3692,18700.0
2013-11-15 15:20:00,131.96,131.99,131.92,131.97,5600.0,96.3692,96.3911,96.34,96.3765,5600.0
2013-11-15 15:25:00,131.99,132.0,131.95,131.99,9200.0,96.3911,96.3984,96.3619,96.3911,9200.0
2013-11-15 15:30:00,132.0,132.09,132.0,132.07,13400.0,96.3984,96.4642,96.3984,96.4496,13400.0
2013-11-15 15:35:00,132.07,132.07,131.96,131.96,7700.0,96.4496,96.4496,96.3692,96.3692,7700.0
2013-11-15 15:40:00,131.97,132.0,131.9,131.92,11700.0,96.3765,96.3984,96.3254,96.34,11700.0
2013-11-15 15:45:00,131.94,132.0,131.87,131.89,22000.0,96.3546,96.3984,96.3035,96.3181,22000.0
2013-11-15 15:50:00,131.9,131.97,131.89,131.92,34700.0,96.3254,96.3765,96.3181,96.34,34700.0
2013-11-15 15:55:00,131.93,132.06,131.93,132.03,53900.0,96.3473,96.4423,96.3473,96.4203,53900.0
2013-11-18 09:30:00,132.38,132.7,132.38,132.64,17500.0,96.6759,96.9096,96.6759,96.8658,17500.0
2013-11-18 09:35:00,132.65,133.12,132.65,133.07,18200.0,96.8731,97.2164,96.8731,97.1798,18200.0
2013-11-18 09:40:00,133.1,133.11,132.65,132.65,21400.0,97.2018,97.2091,96.8731,96.8731,21400.0
2013-11-18 09:45:00,132.66,132.84,132.65,132.73,10300.0,96.8804,97.0119,96.8731,96.9315,10300.0
2013-11-18 09:50:00,132.74,133.01,132.74,132.82,15000.0,96.9389,97.136,96.9389,96.9973,15000.0
2013-11-18 09:55:00,132.69,132.8,132.59,132.79,10400.0,96.9023,96.9827,96.8293,96.9754,10400.0
2013-11-18 10:00:00,132.78,132.78,132.34,132.34,15500.0,96.9681,96.9681,96.6467,96.6467,15500.0
2013-11-18 10:05:00,132.43,132.76,132.26,132.76,33800.0,96.7125,96.9535,96.5883,96.9535,33800.0
2013-11-18 10:10:00,132.78,133.05,132.72,132.97,56100.0,96.9681,97.1652,96.9242,97.1068,56100.0
2013-11-18 10:15:00,133.0,133.07,132.82,132.99,16500.0,97.1287,97.1798,96.9973,97.1214,16500.0
2013-11-18 10:20:00,133.01,133.28,132.93,132.93,22800.0,97.136,97.3332,97.0776,97.0776,22800.0
2013-11-18 10:25:00,132.9,133.25,132.9,133.25,14200.0,97.0557,97.3113,97.0557,97.3113,14200.0
2013-11-18 10:30:00,133.23,133.33,133.06,133.21,9400.0,97.2967,97.3697,97.1725,97.2821,9400.0
2013-11-18 10:35:00,133.18,133.47,133.13,133.38,20300.0,97.2602,97.472,97.2237,97.4062,20300.0
2013-11-18 10:40:00,133.31,133.31,133.2,133.2,8300.0,97.3551,97.3551,97.2748,97.2748,8300.0
2013-11-18 10:45:00,133.18,133.43,133.18,133.43,11500.0,97.2602,97.4428,97.2602,97.4428,11500.0
2013-11-18 10:50:00,133.47,133.68,133.47,133.61,13700.0,97.472,97.6253,97.472,97.5742,13700.0
2013-11-18 10:55:00,133.63,133.72,133.49,133.68,9300.0,97.5888,97.6545,97.4866,97.6253,9300.0
2013-11-18 11:00:00,133.7,133.76,133.67,133.69,8900.0,97.6399,97.6837,97.618,97.6326,8900.0
2013-11-18 11:05:00,133.69,133.76,133.57,133.57,21200.0,97.6326,97.6837,97.545,97.545,21200.0
2013-11-18 11:10:00,133.6,133.72,133.58,133.58,6900.0,97.5669,97.6545,97.5523,97.5523,6900.0
2013-11-18 11:15:00,133.56,133.57,133.41,133.52,11900.0,97.5377,97.545,97.4281,97.5085,11900.0
2013-11-18 11:20:00,133.52,133.55,133.37,133.39,14500.0,97.5085,97.5304,97.3989,97.4135,14500.0
2013-11-18 11:25:00,133.4,133.5,133.4,133.5,8200.0,97.4208,97.4939,97.4208,97.4939,8200.0
2013-11-18 11:30:00,133.49,133.57,133.44,133.49,13000.0,97.4866,97.545,97.4501,97.4866,13000.0
2013-11-18 11:35:00,133.5,133.51,133.26,133.26,17000.0,97.4939,97.5012,97.3186,97.3186,17000.0
2013-11-18 11:40:00,133.27,133.3,133.15,133.28,14100.0,97.3259,97.3478,97.2383,97.3332,14100.0
2013-11-18 11:45:00,133.31,133.33,133.19,133.24,15100.0,97.3551,97.3697,97.2675,97.304,15100.0
2013-11-18 11:50:00,133.25,133.26,133.05,133.05,10500.0,97.3113,97.3186,97.1652,97.1652,10500.0
2013-11-18 11:55:00,133.02,133.05,132.92,132.92,17900.0,97.1433,97.1652,97.0703,97.0703,17900.0
2013-11-18 12:00:00,132.92,132.95,132.87,132.9,19700.0,97.0703,97.0922,97.0338,97.0557,19700.0
2013-11-18 12:05:00,132.86,133.02,132.86,132.95,24300.0,97.0265,97.1433,97.0265,97.0922,24300.0
2013-11-18 12:10:00,132.9,132.95,132.74,132.81,11400.0,97.0557,97.0922,96.9389,96.99,11400.0
2013-11-18 12:15:00,132.79,132.87,132.76,132.87,3900.0,96.9754,97.0338,96.9535,97.0338,3900.0
2013-11-18 12:20:00,132.84,133.03,132.84,133.01,4500.0,97.0119,97.1506,97.0119,97.136,4500.0
2013-11-18 12:25:00,133.03,133.09,132.99,133.01,9600.0,97.1506,97.1945,97.1214,97.136,9600.0
2013-11-18 12:30:00,133.02,133.06,132.99,133.05,3900.0,97.1433,97.1725,97.1214,97.1652,3900.0
2013-11-18 12:35:00,133.06,133.1,132.98,132.98,7000.0,97.1725,97.2018,97.1141,97.1141,7000.0
2013-11-18 12:40:00,132.93,132.98,132.91,132.98,5500.0,97.0776,97.1141,97.063,97.1141,5500.0
2013-11-18 12:45:00,132.99,133.1,132.99,133.09,3900.0,97.1214,97.2018,97.1214,97.1945,3900.0
2013-11-18 12:50:00,133.12,133.2,133.07,133.15,4400.0,97.2164,97.2748,97.1798,97.2383,4400.0
2013-11-18 12:55:00,133.15,133.24,133.15,133.23,7300.0,97.2383,97.304,97.2383,97.2967,7300.0
2013-11-18 13:00:00,133.21,133.38,133.21,133.38,18200.0,97.2821,97.4062,97.2821,97.4062,18200.0
2013-11-18 13:05:00,133.38,133.38,133.27,133.29,7100.0,97.4062,97.4062,97.3259,97.3405,7100.0
2013-11-18 13:10:00,133.31,133.45,133.31,133.45,10200.0,97.3551,97.4574,97.3551,97.4574,10200.0
2013-11-18 13:15:00,133.45,133.49,133.42,133.42,15700.0,97.4574,97.4866,97.4354,97.4354,15700.0
2013-11-18 13:20:00,133.43,133.44,133.34,133.34,10500.0,97.4428,97.4501,97.377,97.377,10500.0
2013-11-18 13:25:00,133.3,133.4,133.3,133.4,4100.0,97.3478,97.4208,97.3478,97.4208,4100.0
2013-11-18 13:30:00,133.42,133.47,133.39,133.39,23200.0,97.4354,97.472,97.4135,97.4135,23200.0
2013-11-18 13:35:00,133.41,133.44,133.37,133.37,5400.0,97.4281,97.4501,97.3989,97.3989,5400.0
2013-11-18 13:40:00,133.37,133.38,133.22,133.24,7900.0,97.3989,97.4062,97.2894,97.304,7900.0
2013-11-18 13:45:00,133.25,133.36,133.22,133.34,4800.0,97.3113,97.3916,97.2894,97.377,4800.0
2013-11-18 13:50:00,133.34,133.42,133.32,133.42,8500.0,97.377,97.4354,97.3624,97.4354,8500.0
2013-11-18 13:55:00,133.43,133.5,133.41,133.48,9400.0,97.4428,97.4939,97.4281,97.4793,9400.0
2013-11-18 14:00:00,133.47,133.57,133.47,133.57,12200.0,97.472,97.545,97.472,97.545,12200.0
2013-11-18 14:05:00,133.6,133.61,133.57,133.6,7600.0,97.5669,97.5742,97.545,97.5669,7600.0
2013-11-18 14:10:00,133.59,133.61,133.57,133.57,6700.0,97.5596,97.5742,97.545,97.545,6700.0
2013-11-18 14:15:00,133.57,133.71,133.57,133.71,7100.0,97.545,97.6472,97.545,97.6472,7100.0
2013-11-18 14:20:00,133.73,133.74,133.68,133.7,12600.0,97.6618,97.6691,97.6253,97.6399,12600.0
2013-11-18 14:25:00,133.71,133.86,133.7,133.83,9000.0,97.6472,97.7568,97.6399,97.7349,9000.0
2013-11-18 14:30:00,133.83,133.85,133.68,133.68,19300.0,97.7349,97.7495,97.6253,97.6253,19300.0
2013-11-18 14:35:00,133.68,133.68,133.54,133.54,17400.0,97.6253,97.6253,97.5231,97.5231,17400.0
2013-11-18 14:40:00,133.55,133.57,133.42,133.45,18100.0,97.5304,97.545,97.4354,97.4574,18100.0
2013-11-18 14:45:00,133.44,133.52,133.34,133.4,30600.0,97.4501,97.5085,97.377,97.4208,30600.0
2013-11-18 14:50:00,133.41,133.51,133.41,133.43,19400.0,97.4281,97.5012,97.4281,97.4428,19400.0
2013-11-18 14:55:00,133.43,133.43,133.19,133.2,9200.0,97.4428,97.4428,97.2675,97.2748,9200.0
2013-11-18 15:00:00,133.18,133.18,133.04,133.04,16000.0,97.2602,97.2602,97.1579,97.1579,16000.0
2013-11-18 15:05:00,133.03,133.12,133.02,133.04,25400.0,97.1506,97.2164,97.1433,97.1579,25400.0
2013-11-18 15:10:00,133.05,133.07,132.7,132.76,28800.0,97.1652,97.1798,96.9096,96.9535,28800.0
2013-11-18 15:15:00,132.73,132.89,132.6,132.8,26000.0,96.9315,97.0484,96.8366,96.9827,26000.0
2013-11-18 15:20:00,132.8,132.89,132.71,132.71,19500.0,96.9827,97.0484,96.9169,96.9169,19500.0
2013-11-18 15:25:00,132.71,132.76,132.54,132.7,23000.0,96.9169,96.9535,96.7928,96.9096,23000.0
2013-11-18 15:30:00,132.66,132.68,132.5,132.66,27600.0,96.8804,96.895,96.7636,96.8804,27600.0
2013-11-18 15:35:00,132.63,132.73,132.59,132.68,41200.0,96.8585,96.9315,96.8293,96.895,41200.0
2013-11-18 15:40:00,132.68,132.74,132.65,132.72,29400.0,96.895,96.9389,96.8731,96.9242,29400.0
2013-11-18 15:45:00,132.7,132.73,132.55,132.59,35700.0,96.9096,96.9315,96.8001,96.8293,35700.0
2013-11-18 15:50:00,132.6,132.65,132.45,132.46,54100.0,96.8366,96.8731,96.7271,96.7344,54100.0
2013-11-18 15:55:00,132.46,132.73,132.39,132.58,81500.0,96.7344,96.9315,96.6832,96.822,81500.0
2013-11-19 09:30:00,131.86,132.24,131.75,132.13,22400.0,96.7592,97.038,96.6784,96.9573,22400.0
2013-11-19 09:35:00,132.13,132.49,131.71,132.33,17200.0,96.9573,97.2215,96.6491,97.104,17200.0
2013-11-19 09:40:00,132.33,132.35,131.87,131.99,21400.0,97.104,97.1187,96.7665,96.8546,21400.0
2013-11-19 09:45:00,131.95,131.95,131.54,131.73,6800.0,96.8252,96.8252,96.5243,96.6638,6800.0
2013-11-19 09:50:00,131.84,132.31,131.84,132.31,6400.0,96.7445,97.0894,96.7445,97.0894,6400.0
2013-11-19 09:55:00,132.24,132.31,131.89,131.99,5600.0,97.038,97.0894,96.7812,96.8546,5600.0
2013-11-19 10:00:00,131.99,132.05,131.91,132.03,15100.0,96.8546,96.8986,96.7958,96.8839,15100.0
2013-11-19 10:05:00,132.05,132.23,132.02,132.12,5700.0,96.8986,97.0307,96.8766,96.9499,5700.0
2013-11-19 10:10:00,132.05,132.05,131.86,131.98,6200.0,96.8986,96.8986,96.7592,96.8472,6200.0
2013-11-19 10:15:00,131.93,131.97,131.57,131.57,10600.0,96.8105,96.8399,96.5464,96.5464,10600.0
2013-11-19 10:20:00,131.59,131.65,131.56,131.58,11500.0,96.561,96.6051,96.539,96.5537,11500.0
2013-11-19 10:25:00,131.59,131.6,131.37,131.51,10400.0,96.561,96.5684,96.3996,96.5023,10400.0
2013-11-19 10:30:00,131.44,131.44,131.26,131.29,5100.0,96.451,96.451,96.3189,96.3409,5100.0
2013-11-19 10:35:00,131.29,131.68,131.29,131.56,6900.0,96.3409,96.6271,96.3409,96.539,6900.0
2013-11-19 10:40:00,131.45,131.56,131.35,131.48,46000.0,96.4583,96.539,96.3849,96.4803,46000.0
2013-11-19 10:45:00,131.48,131.49,131.3,131.34,20100.0,96.4803,96.4876,96.3482,96.3776,20100.0
2013-11-19 10:50:00,131.39,131.39,131.18,131.26,13700.0,96.4143,96.4143,96.2602,96.3189,13700.0
2013-11-19 10:55:00,131.28,131.31,131.17,131.28,11300.0,96.3336,96.3556,96.2528,96.3336,11300.0
2013-11-19 11:00:00,131.25,131.27,131.12,131.16,3500.0,96.3115,96.3262,96.2161,96.2455,3500.0
2013-11-19 11:05:00,131.19,131.29,131.17,131.19,5700.0,96.2675,96.3409,96.2528,96.2675,5700.0
2013-11-19 11:10:00,131.13,131.17,130.87,130.91,19900.0,96.2235,96.2528,96.0327,96.062,19900.0
2013-11-19 11:15:00,130.95,131.01,130.87,130.95,9900.0,96.0914,96.1354,96.0327,96.0914,9900.0
2013-11-19 11:20:00,130.94,130.96,130.75,130.82,14400.0,96.0841,96.0987,95.9446,95.996,14400.0
2013-11-19 11:25:00,130.82,130.84,130.75,130.82,8800.0,95.996,96.0107,95.9446,95.996,8800.0
2013-11-19 11:30:00,130.82,130.95,130.81,130.84,12400.0,95.996,96.0914,95.9887,96.0107,12400.0
2013-11-19 11:35:00,130.85,130.97,130.75,130.75,9400.0,96.018,96.1061,95.9446,95.9446,9400.0
2013-11-19 11:40:00,130.75,130.75,130.6,130.61,7400.0,95.9446,95.9446,95.8346,95.8419,7400.0
2013-11-19 11:45:00,130.65,130.73,130.58,130.71,17900.0,95.8713,95.93,95.8199,95.9153,17900.0
2013-11-19 11:50:00,130.74,130.92,130.74,130.92,7300.0,95.9373,96.0694,95.9373,96.0694,7300.0
2013-11-19 11:55:00,130.88,130.97,130.86,130.94,3500.0,96.04,96.1061,96.0254,96.0841,3500.0
2013-11-19 12:00:00,130.97,131.05,130.92,131.04,30000.0,96.1061,96.1648,96.0694,96.1574,30000.0
2013-11-19 12:05:00,131.04,131.22,131.03,131.21,5600.0,96.1574,96.2895,96.1501,96.2822,5600.0
2013-11-19 12:10:00,131.19,131.25,131.15,131.16,5500.0,96.2675,96.3115,96.2382,96.2455,5500.0
2013-11-19 12:15:00,131.15,131.16,131.0,131.02,4000.0,96.2382,96.2455,96.1281,96.1428,4000.0
2013-11-19 12:20:00,131.03,131.03,130.96,131.03,6300.0,96.1501,96.1501,96.0987,96.1501,6300.0
2013-11-19 12:25:00,131.11,131.11,130.93,130.93,4800.0,96.2088,96.2088,96.0767,96.0767,4800.0
2013-11-19 12:30:00,130.95,130.95,130.87,130.94,2800.0,96.0914,96.0914,96.0327,96.0841,2800.0
2013-11-19 12:35:00,130.88,130.94,130.84,130.84,7400.0,96.04,96.0841,96.0107,96.0107,7400.0
2013-11-19 12:40:00,130.8,130.81,130.71,130.78,4900.0,95.9813,95.9887,95.9153,95.9667,4900.0
2013-11-19 12:45:00,130.78,130.81,130.78,130.81,10000.0,95.9667,95.9887,95.9667,95.9887,10000.0
2013-11-19 12:50:00,130.79,130.79,130.71,130.71,1100.0,95.974,95.974,95.9153,95.9153,1100.0
2013-11-19 12:55:00,130.7,130.7,130.42,130.43,19600.0,95.9079,95.9079,95.7025,95.7098,19600.0
2013-11-19 13:00:00,130.41,130.47,130.33,130.47,10500.0,95.6951,95.7392,95.6364,95.7392,10500.0
2013-11-19 13:05:00,130.45,130.46,130.33,130.42,5600.0,95.7245,95.7318,95.6364,95.7025,5600.0
2013-11-19 13:10:00,130.41,130.43,130.22,130.26,5500.0,95.6951,95.7098,95.5557,95.5851,5500.0
2013-11-19 13:15:00,130.27,130.31,130.12,130.12,19100.0,95.5924,95.6218,95.4823,95.4823,19100.0
2013-11-19 13:20:00,130.12,130.16,129.92,129.93,10600.0,95.4823,95.5117,95.3356,95.3429,10600.0
2013-11-19 13:25:00,129.95,129.95,129.6,129.66,21600.0,95.3576,95.3576,95.1008,95.1448,21600.0
2013-11-19 13:30:00,129.66,129.91,129.5,129.86,29200.0,95.1448,95.3282,95.0274,95.2916,29200.0
2013-11-19 13:35:00,129.89,130.04,129.81,129.88,12000.0,95.3136,95.4236,95.2549,95.3062,12000.0
2013-11-19 13:40:00,129.85,130.07,129.85,130.06,8000.0,95.2842,95.4457,95.2842,95.4383,8000.0
2013-11-19 13:45:00,130.05,130.08,129.86,129.89,5200.0,95.431,95.453,95.2916,95.3136,5200.0
2013-11-19 13:50:00,129.85,129.87,129.71,129.87,7900.0,95.2842,95.2989,95.1815,95.2989,7900.0
2013-11-19 13:55:00,129.84,129.92,129.7,129.74,4800.0,95.2769,95.3356,95.1741,95.2035,4800.0
2013-11-19 14:00:00,129.72,129.98,129.72,129.74,11700.0,95.1888,95.3796,95.1888,95.2035,11700.0
2013-11-19 14:05:00,129.74,129.83,129.56,129.56,11600.0,95.2035,95.2695,95.0714,95.0714,11600.0
2013-11-19 14:10:00,129.56,129.7,129.54,129.69,5500.0,95.0714,95.1741,95.0567,95.1668,5500.0
2013-11-19 14:15:00,129.61,129.85,129.61,129.74,4500.0,95.1081,95.2842,95.1081,95.2035,4500.0
2013-11-19 14:20:00,129.75,129.75,129.65,129.65,3100.0,95.2108,95.2108,95.1375,95.1375,3100.0
2013-11-19 14:25:00,129.7,129.71,129.56,129.59,4000.0,95.1741,95.1815,95.0714,95.0934,4000.0
2013-11-19 14:30:00,129.58,129.81,129.57,129.81,12000.0,95.0861,95.2549,95.0787,95.2549,12000.0
2013-11-19 14:35:00,129.81,130.05,129.81,130.05,12500.0,95.2549,95.431,95.2549,95.431,12500.0
2013-11-19 14:40:00,130.06,130.1,129.97,130.01,13300.0,95.4383,95.4677,95.3723,95.4016,13300.0
2013-11-19 14:45:00,130.01,130.07,129.99,129.99,3300.0,95.4016,95.4457,95.3869,95.3869,3300.0
2013-11-19 14:50:00,129.97,129.99,129.93,129.96,5700.0,95.3723,95.3869,95.3429,95.3649,5700.0
2013-11-19 14:55:00,129.94,129.98,129.9,129.92,6000.0,95.3503,95.3796,95.3209,95.3356,6000.0
2013-11-19 15:00:00,129.92,130.03,129.9,129.96,7300.0,95.3356,95.4163,95.3209,95.3649,7300.0
2013-11-19 15:05:00,129.94,130.13,129.94,130.09,4800.0,95.3503,95.4897,95.3503,95.4603,4800.0
2013-11-19 15:10:00,130.08,130.16,130.07,130.09,6000.0,95.453,95.5117,95.4457,95.4603,6000.0
2013-11-19 15:15:00,130.12,130.25,130.12,130.2,10300.0,95.4823,95.5777,95.4823,95.541,10300.0
2013-11-19 15:20:00,130.18,130.18,130.05,130.08,7000.0,95.5264,95.5264,95.431,95.453,7000.0
2013-11-19 15:25:00,130.08,130.16,130.08,130.12,5400.0,95.453,95.5117,95.453,95.4823,5400.0
2013-11-19 15:30:00,130.11,130.13,129.93,129.94,10600.0,95.475,95.4897,95.3429,95.3503,10600.0
2013-11-19 15:35:00,129.98,130.01,129.9,129.92,10100.0,95.3796,95.4016,95.3209,95.3356,10100.0
2013-11-19 15:40:00,129.94,129.98,129.87,129.93,10400.0,95.3503,95.3796,95.2989,95.3429,10400.0
2013-11-19 15:45:00,129.93,129.99,129.88,129.95,22400.0,95.3429,95.3869,95.3062,95.3576,22400.0
2013-11-19 15:50:00,129.99,130.11,129.9,129.93,19600.0,95.3869,95.475,95.3209,95.3429,19600.0
2013-11-19 15:55:00,129.92,130.08,129.9,130.02,36200.0,95.3356,95.453,95.3209,95.409,36200.0
2013-11-20 09:30:00,130.64,131.0,130.28,130.62,19200.0,95.8639,96.1281,95.5997,95.8492,19200.0
2013-11-20 09:35:00,130.5,130.91,130.38,130.44,7600.0,95.7612,96.062,95.6731,95.7172,7600.0
2013-11-20 09:40:00,130.25,130.33,129.94,130.2,16200.0,95.5777,95.6364,95.3503,95.541,16200.0
2013-11-20 09:45:00,130.19,130.19,129.6,129.94,6600.0,95.5337,95.5337,95.1008,95.3503,6600.0
2013-11-20 09:50:00,129.97,129.97,129.37,129.37,15000.0,95.3723,95.3723,94.932,94.932,15000.0
2013-11-20 09:55:00,129.39,129.94,129.37,129.83,5900.0,94.9467,95.3503,94.932,95.2695,5900.0
2013-11-20 10:00:00,129.89,129.9,129.51,129.66,6600.0,95.3136,95.3209,95.0347,95.1448,6600.0
2013-11-20 10:05:00,129.67,129.88,129.67,129.73,3200.0,95.1521,95.3062,95.1521,95.1962,3200.0
2013-11-20 10:10:00,129.8,129.97,129.65,129.8,6300.0,95.2475,95.3723,95.1375,95.2475,6300.0
2013-11-20 10:15:00,129.88,129.99,129.79,129.99,15800.0,95.3062,95.3869,95.2402,95.3869,15800.0
2013-11-20 10:20:00,130.02,130.5,130.02,130.34,45100.0,95.409,95.7612,95.409,95.6438,45100.0
2013-11-20 10:25:00,130.32,130.41,130.13,130.15,4900.0,95.6291,95.6951,95.4897,95.5044,4900.0
2013-11-20 10:30:00,130.07,130.17,129.92,129.92,6300.0,95.4457,95.519,95.3356,95.3356,6300.0
2013-11-20 10:35:00,129.9,130.01,129.74,129.99,3700.0,95.3209,95.4016,95.2035,95.3869,3700.0
2013-11-20 10:40:00,129.94,129.94,129.75,129.82,2400.0,95.3503,95.3503,95.2108,95.2622,2400.0
2013-11-20 10:45:00,129.86,129.99,129.72,129.99,8500.0,95.2916,95.3869,95.1888,95.3869,8500.0
2013-11-20 10:50:00,129.93,129.93,129.66,129.79,10600.0,95.3429,95.3429,95.1448,95.2402,10600.0
2013-11-20 10:55:00,129.8,129.85,129.68,129.85,5300.0,95.2475,95.2842,95.1595,95.2842,5300.0
2013-11-20 11:00:00,129.79,129.83,129.42,129.56,9300.0,95.2402,95.2695,94.9687,95.0714,9300.0
2013-11-20 11:05:00,129.53,129.79,129.5,129.7,15800.0,95.0494,95.2402,95.0274,95.1741,15800.0
2013-11-20 11:10:00,129.72,129.72,129.43,129.46,12600.0,95.1888,95.1888,94.976,94.998,12600.0
2013-11-20 11:15:00,129.48,129.59,129.46,129.55,5800.0,95.0127,95.0934,94.998,95.0641,5800.0
2013-11-20 11:20:00,129.54,129.59,129.52,129.58,7000.0,95.0567,95.0934,95.0421,95.0861,7000.0
2013-11-20 11:25:00,129.57,129.65,129.55,129.56,7600.0,95.0787,95.1375,95.0641,95.0714,7600.0
2013-11-20 11:30:00,129.62,129.77,129.59,129.71,3700.0,95.1154,95.2255,95.0934,95.1815,3700.0
2013-11-20 11:35:00,129.78,129.81,129.68,129.68,8900.0,95.2328,95.2549,95.1595,95.1595,8900.0
2013-11-20 11:40:00,129.69,129.69,129.58,129.6,7200.0,95.1668,95.1668,95.0861,95.1008,7200.0
2013-11-20 11:45:00,129.63,129.66,129.55,129.55,4400.0,95.1228,95.1448,95.0641,95.0641,4400.0
2013-11-20 11:50:00,129.59,129.75,129.57,129.69,13300.0,95.0934,95.2108,95.0787,95.1668,13300.0
2013-11-20 11:55:00,129.71,129.72,129.56,129.56,5200.0,95.1815,95.1888,95.0714,95.0714,5200.0
2013-11-20 12:00:00,129.61,129.85,129.59,129.84,8500.0,95.1081,95.2842,95.0934,95.2769,8500.0
2013-11-20 12:05:00,129.83,129.88,129.72,129.74,9200.0,95.2695,95.3062,95.1888,95.2035,9200.0
2013-11-20 12:10:00,129.75,129.78,129.68,129.68,6100.0,95.2108,95.2328,95.1595,95.1595,6100.0
2013-11-20 12:15:00,129.68,129.74,129.63,129.74,6300.0,95.1595,95.2035,95.1228,95.2035,6300.0
2013-11-20 12:20:00,129.74,129.8,129.68,129.8,4700.0,95.2035,95.2475,95.1595,95.2475,4700.0
2013-11-20 12:25:00,129.81,129.81,129.59,129.61,6400.0,95.2549,95.2549,95.0934,95.1081,6400.0
2013-11-20 12:30:00,129.58,129.59,129.52,129.52,3900.0,95.0861,95.0934,95.0421,95.0421,3900.0
2013-11-20 12:35:00,129.51,129.63,129.51,129.59,7400.0,95.0347,95.1228,95.0347,95.0934,7400.0
2013-11-20 12:40:00,129.57,129.58,129.47,129.49,5800.0,95.0787,95.0861,95.0054,95.02,5800.0
2013-11-20 12:45:00,129.48,129.5,129.44,129.44,8100.0,95.0127,95.0274,94.9834,94.9834,8100.0
2013-11-20 12:50:00,129.47,129.47,129.29,129.31,8600.0,95.0054,95.0054,94.8733,94.888,8600.0
2013-11-20 12:55:00,129.3,129.33,129.23,129.33,8800.0,94.8806,94.9026,94.8293,94.9026,8800.0
2013-11-20 13:00:00,129.4,129.45,129.39,129.44,3200.0,94.954,94.9907,94.9467,94.9834,3200.0
2013-11-20 13:05:00,129.43,129.45,129.31,129.31,5400.0,94.976,94.9907,94.888,94.888,5400.0
2013-11-20 13:10:00,129.3,129.33,129.26,129.31,5900.0,94.8806,94.9026,94.8513,94.888,5900.0
2013-11-20 13:15:00,129.31,129.32,129.26,129.26,4400.0,94.888,94.8953,94.8513,94.8513,4400.0
2013-11-20 13:20:00,129.27,129.33,129.27,129.27,2500.0,94.8586,94.9026,94.8586,94.8586,2500.0
2013-11-20 13:25:00,129.28,129.31,129.26,129.31,3600.0,94.8659,94.888,94.8513,94.888,3600.0
2013-11-20 13:30:00,129.33,129.33,129.3,129.33,7300.0,94.9026,94.9026,94.8806,94.9026,7300.0
2013-11-20 13:35:00,129.33,129.33,129.26,129.28,3300.0,94.9026,94.9026,94.8513,94.8659,3300.0
2013-11-20 13:40:00,129.35,129.37,129.3,129.36,5900.0,94.9173,94.932,94.8806,94.9247,5900.0
2013-11-20 13:45:00,129.33,129.37,129.31,129.31,5000.0,94.9026,94.932,94.888,94.888,5000.0
2013-11-20 13:50:00,129.32,129.33,129.26,129.26,8700.0,94.8953,94.9026,94.8513,94.8513,8700.0
2013-11-20 13:55:00,129.26,129.33,129.23,129.33,5900.0,94.8513,94.9026,94.8293,94.9026,5900.0
2013-11-20 14:00:00,129.28,129.47,129.07,129.27,24200.0,94.8659,95.0054,94.7118,94.8586,24200.0
2013-11-20 14:05:00,129.25,129.31,129.05,129.2,12700.0,94.8439,94.888,94.6972,94.8072,12700.0
2013-11-20 14:10:00,129.16,129.16,128.94,129.05,20100.0,94.7779,94.7779,94.6165,94.6972,20100.0
2013-11-20 14:15:00,128.97,129.24,128.95,129.24,7300.0,94.6385,94.8366,94.6238,94.8366,7300.0
2013-11-20 14:20:00,129.24,129.25,129.02,129.24,7800.0,94.8366,94.8439,94.6752,94.8366,7800.0
2013-11-20 14:25:00,129.27,129.27,129.13,129.13,10400.0,94.8586,94.8586,94.7559,94.7559,10400.0
2013-11-20 14:30:00,129.12,129.17,128.98,129.05,11400.0,94.7485,94.7852,94.6458,94.6972,11400.0
2013-11-20 14:35:00,129.03,129.07,128.88,128.96,18500.0,94.6825,94.7118,94.5724,94.6311,18500.0
2013-11-20 14:40:00,128.97,128.98,128.78,128.98,9200.0,94.6385,94.6458,94.499,94.6458,9200.0
2013-11-20 14:45:00,128.95,129.04,128.86,129.02,7300.0,94.6238,94.6898,94.5577,94.6752,7300.0
2013-11-20 14:50:00,129.01,129.01,128.73,128.79,11200.0,94.6678,94.6678,94.4624,94.5064,11200.0
2013-11-20 14:55:00,128.79,128.79,128.57,128.78,12600.0,94.5064,94.5064,94.3449,94.499,12600.0
2013-11-20 15:00:00,128.7,128.78,128.45,128.45,10300.0,94.4403,94.499,94.2569,94.2569,10300.0
2013-11-20 15:05:00,128.41,128.51,128.3,128.33,12300.0,94.2275,94.3009,94.1468,94.1688,12300.0
2013-11-20 15:10:00,128.33,128.54,128.33,128.54,9700.0,94.1688,94.3229,94.1688,94.3229,9700.0
2013-11-20 15:15:00,128.51,128.57,128.47,128.56,12300.0,94.3009,94.3449,94.2716,94.3376,12300.0
2013-11-20 15:20:00,128.56,128.61,128.45,128.45,36700.0,94.3376,94.3743,94.2569,94.2569,36700.0
2013-11-20 15:25:00,128.47,128.52,128.44,128.45,15000.0,94.2716,94.3083,94.2496,94.2569,15000.0
2013-11-20 15:30:00,128.45,128.47,128.31,128.31,13200.0,94.2569,94.2716,94.1542,94.1542,13200.0
2013-11-20 15:35:00,128.33,128.52,128.3,128.52,12800.0,94.1688,94.3083,94.1468,94.3083,12800.0
2013-11-20 15:40:00,128.53,128.76,128.5,128.59,18400.0,94.3156,94.4844,94.2936,94.3596,18400.0
2013-11-20 15:45:00,128.58,128.65,128.47,128.57,21600.0,94.3523,94.4037,94.2716,94.3449,21600.0
2013-11-20 15:50:00,128.56,128.58,128.48,128.54,31000.0,94.3376,94.3523,94.2789,94.3229,31000.0
2013-11-20 15:55:00,128.55,128.82,128.54,128.73,54600.0,94.3303,94.5284,94.3229,94.4624,54600.0
2013-11-21 09:30:00,128.99,129.4,128.86,129.4,26200.0,94.6531,94.954,94.5577,94.954,26200.0
2013-11-21 09:35:00,129.42,129.77,129.24,129.25,26800.0,94.9687,95.2255,94.8366,94.8439,26800.0
2013-11-21 09:40:00,129.26,129.42,129.02,129.4,12200.0,94.8513,94.9687,94.6752,94.954,12200.0
2013-11-21 09:45:00,129.4,129.55,129.0,129.01,9100.0,94.954,95.0641,94.6605,94.6678,9100.0
2013-11-21 09:50:00,129.0,129.06,128.9,128.96,9600.0,94.6605,94.7045,94.5871,94.6311,9600.0
2013-11-21 09:55:00,128.97,129.38,128.93,129.1,13900.0,94.6385,94.9393,94.6091,94.7339,13900.0
2013-11-21 10:00:00,129.06,129.48,129.06,129.16,7700.0,94.7045,95.0127,94.7045,94.7779,7700.0
2013-11-21 10:05:00,129.17,129.49,129.17,129.41,6300.0,94.7852,95.02,94.7852,94.9613,6300.0
2013-11-21 10:10:00,129.46,129.72,129.46,129.56,7200.0,94.998,95.1888,94.998,95.0714,7200.0
2013-11-21 10:15:00,129.62,129.65,129.38,129.43,7700.0,95.1154,95.1375,94.9393,94.976,7700.0
2013-11-21 10:20:00,129.41,129.69,129.41,129.6,4800.0,94.9613,95.1668,94.9613,95.1008,4800.0
2013-11-21 10:25:00,129.53,129.58,129.45,129.51,4600.0,95.0494,95.0861,94.9907,95.0347,4600.0
2013-11-21 10:30:00,129.51,129.67,129.42,129.5,4500.0,95.0347,95.1521,94.9687,95.0274,4500.0
2013-11-21 10:35:00,129.56,129.64,129.52,129.55,3200.0,95.0714,95.1301,95.0421,95.0641,3200.0
2013-11-21 10:40:00,129.56,129.8,129.56,129.67,5900.0,95.0714,95.2475,95.0714,95.1521,5900.0
2013-11-21 10:45:00,129.7,129.77,129.64,129.75,5400.0,95.1741,95.2255,95.1301,95.2108,5400.0
2013-11-21 10:50:00,129.75,129.89,129.75,129.77,15200.0,95.2108,95.3136,95.2108,95.2255,15200.0
2013-11-21 10:55:00,129.77,129.79,129.55,129.57,13100.0,95.2255,95.2402,95.0641,95.0787,13100.0
2013-11-21 11:00:00,129.57,129.61,129.49,129.58,10200.0,95.0787,95.1081,95.02,95.0861,10200.0
2013-11-21 11:05:00,129.6,129.6,129.4,129.41,7000.0,95.1008,95.1008,94.954,94.9613,7000.0
2013-11-21 11:10:00,129.4,129.6,129.4,129.58,5100.0,94.954,95.1008,94.954,95.0861,5100.0
2013-11-21 11:15:00,129.56,129.62,129.52,129.58,8200.0,95.0714,95.1154,95.0421,95.0861,8200.0
2013-11-21 11:20:00,129.61,129.68,129.52,129.55,7200.0,95.1081,95.1595,95.0421,95.0641,7200.0
2013-11-21 11:25:00,129.6,129.71,129.57,129.71,8000.0,95.1008,95.1815,95.0787,95.1815,8000.0
2013-11-21 11:30:00,129.72,129.78,129.59,129.64,6300.0,95.1888,95.2328,95.0934,95.1301,6300.0
2013-11-21 11:35:00,129.63,129.63,129.51,129.51,7400.0,95.1228,95.1228,95.0347,95.0347,7400.0
2013-11-21 11:40:00,129.5,129.56,129.46,129.53,4200.0,95.0274,95.0714,94.998,95.0494,4200.0
2013-11-21 11:45:00,129.54,129.62,129.46,129.58,8600.0,95.0567,95.1154,94.998,95.0861,8600.0
2013-11-21 11:50:00,129.58,129.59,129.37,129.44,2900.0,95.0861,95.0934,94.932,94.9834,2900.0
2013-11-21 11:55:00,129.45,129.54,129.4,129.47,3200.0,94.9907,95.0567,94.954,95.0054,3200.0
2013-11-21 12:00:00,129.47,129.48,129.24,129.24,2800.0,95.0054,95.0127,94.8366,94.8366,2800.0
2013-11-21 12:05:00,129.28,129.42,129.28,129.42,5500.0,94.8659,94.9687,94.8659,94.9687,5500.0
2013-11-21 12:10:00,129.34,129.42,129.18,129.23,5300.0,94.91,94.9687,94.7926,94.8293,5300.0
2013-11-21 12:15:00,129.22,129.3,129.22,129.3,6200.0,94.8219,94.8806,94.8219,94.8806,6200.0
2013-11-21 12:20:00,129.29,129.3,129.23,129.23,1500.0,94.8733,94.8806,94.8293,94.8293,1500.0
2013-11-21 12:25:00,129.27,129.38,129.25,129.38,8100.0,94.8586,94.9393,94.8439,94.9393,8100.0
2013-11-21 12:30:00,129.35,129.35,129.21,129.24,2600.0,94.9173,94.9173,94.8146,94.8366,2600.0
2013-11-21 12:35:00,129.23,129.25,129.19,129.22,2400.0,94.8293,94.8439,94.7999,94.8219,2400.0
2013-11-21 12:40:00,129.25,129.34,129.24,129.25,2400.0,94.8439,94.91,94.8366,94.8439,2400.0
2013-11-21 12:45:00,129.25,129.27,129.14,129.19,5700.0,94.8439,94.8586,94.7632,94.7999,5700.0
2013-11-21 12:50:00,129.19,129.23,129.17,129.23,8400.0,94.7999,94.8293,94.7852,94.8293,8400.0
2013-11-21 12:55:00,129.24,129.25,129.16,129.19,14300.0,94.8366,94.8439,94.7779,94.7999,14300.0
2013-11-21 13:00:00,129.21,129.35,129.21,129.31,3900.0,94.8146,94.9173,94.8146,94.888,3900.0
2013-11-21 13:05:00,129.26,129.31,129.18,129.22,1900.0,94.8513,94.888,94.7926,94.8219,1900.0
2013-11-21 13:10:00,129.27,129.31,129.17,129.27,5900.0,94.8586,94.888,94.7852,94.8586,5900.0
2013-11-21 13:15:00,129.28,129.36,129.22,129.35,6500.0,94.8659,94.9247,94.8219,94.9173,6500.0
2013-11-21 13:20:00,129.35,129.4,129.32,129.38,3000.0,94.9173,94.954,94.8953,94.9393,3000.0
2013-11-21 13:25:00,129.32,129.36,129.2,129.21,3600.0,94.8953,94.9247,94.8072,94.8146,3600.0
2013-11-21 13:30:00,129.28,129.34,129.26,129.34,2200.0,94.8659,94.91,94.8513,94.91,2200.0
2013-11-21 13:35:00,129.35,129.35,129.28,129.35,2400.0,94.9173,94.9173,94.8659,94.9173,2400.0
2013-11-21 13:40:00,129.36,129.51,129.31,129.51,6700.0,94.9247,95.0347,94.888,95.0347,6700.0
2013-11-21 13:45:00,129.54,129.58,129.42,129.42,2900.0,95.0567,95.0861,94.9687,94.9687,2900.0
2013-11-21 13:50:00,129.46,129.62,129.41,129.62,17600.0,94.998,95.1154,94.9613,95.1154,17600.0
2013-11-21 13:55:00,129.62,129.64,129.36,129.43,6600.0,95.1154,95.1301,94.9247,94.976,6600.0
2013-11-21 14:00:00,129.46,129.46,129.37,129.37,3000.0,94.998,94.998,94.932,94.932,3000.0
2013-11-21 14:05:00,129.34,129.39,129.25,129.28,5100.0,94.91,94.9467,94.8439,94.8659,5100.0
2013-11-21 14:10:00,129.27,129.32,129.19,129.2,3100.0,94.8586,94.8953,94.7999,94.8072,3100.0
2013-11-21 14:15:00,129.2,129.33,129.2,129.33,3100.0,94.8072,94.9026,94.8072,94.9026,3100.0
2013-11-21 14:20:00,129.34,129.35,129.23,129.24,8700.0,94.91,94.9173,94.8293,94.8366,8700.0
2013-11-21 14:25:00,129.26,129.3,129.25,129.28,3200.0,94.8513,94.8806,94.8439,94.8659,3200.0
2013-11-21 14:30:00,129.27,129.27,129.17,129.17,7500.0,94.8586,94.8586,94.7852,94.7852,7500.0
2013-11-21 14:35:00,129.18,129.2,128.95,128.98,15400.0,94.7926,94.8072,94.6238,94.6458,15400.0
2013-11-21 14:40:00,129.0,129.17,128.95,129.1,10400.0,94.6605,94.7852,94.6238,94.7339,10400.0
2013-11-21 14:45:00,129.1,129.11,128.98,129.01,4800.0,94.7339,94.7412,94.6458,94.6678,4800.0
2013-11-21 14:50:00,129.02,129.05,128.97,129.03,6700.0,94.6752,94.6972,94.6385,94.6825,6700.0
2013-11-21 14:55:00,129.01,129.04,128.95,128.98,7400.0,94.6678,94.6898,94.6238,94.6458,7400.0
2013-11-21 15:00:00,129.03,129.11,129.01,129.11,6100.0,94.6825,94.7412,94.6678,94.7412,6100.0
2013-11-21 15:05:00,129.14,129.19,129.1,129.15,8300.0,94.7632,94.7999,94.7339,94.7706,8300.0
2013-11-21 15:10:00,129.17,129.26,129.17,129.24,8500.0,94.7852,94.8513,94.7852,94.8366,8500.0
2013-11-21 15:15:00,129.25,129.35,129.24,129.33,8200.0,94.8439,94.9173,94.8366,94.9026,8200.0
2013-11-21 15:20:00,129.35,129.38,129.3,129.36,9500.0,94.9173,94.9393,94.8806,94.9247,9500.0
2013-11-21 15:25:00,129.36,129.37,129.29,129.33,12900.0,94.9247,94.932,94.8733,94.9026,12900.0
2013-11-21 15:30:00,129.35,129.38,129.28,129.3,13900.0,94.9173,94.9393,94.8659,94.8806,13900.0
2013-11-21 15:35:00,129.33,129.39,129.33,129.35,12300.0,94.9026,94.9467,94.9026,94.9173,12300.0
2013-11-21 15:40:00,129.35,129.39,129.27,129.38,11900.0,94.9173,94.9467,94.8586,94.9393,11900.0
2013-11-21 15:45:00,129.35,129.35,129.14,129.14,20100.0,94.9173,94.9173,94.7632,94.7632,20100.0
2013-11-21 15:50:00,129.14,129.2,129.06,129.17,23300.0,94.7632,94.8072,94.7045,94.7852,23300.0
2013-11-21 15:55:00,129.18,129.34,129.15,129.27,32900.0,94.7926,94.91,94.7706,94.8586,32900.0
2013-11-22 09:30:00,129.01,129.37,128.95,129.03,14700.0,94.6678,94.932,94.6238,94.6825,14700.0
2013-11-22 09:35:00,129.03,129.14,128.7,129.13,17100.0,94.6825,94.7632,94.4403,94.7559,17100.0
2013-11-22 09:40:00,129.02,129.02,128.82,128.89,2100.0,94.6752,94.6752,94.5284,94.5798,2100.0
2013-11-22 09:45:00,128.88,129.32,128.75,129.32,13300.0,94.5724,94.8953,94.477,94.8953,13300.0
2013-11-22 09:50:00,129.39,129.52,129.33,129.42,8100.0,94.9467,95.0421,94.9026,94.9687,8100.0
2013-11-22 09:55:00,129.46,129.46,129.3,129.3,7900.0,94.998,94.998,94.8806,94.8806,7900.0
2013-11-22 10:00:00,129.25,129.3,129.0,129.15,5100.0,94.8439,94.8806,94.6605,94.7706,5100.0
2013-11-22 10:05:00,129.15,129.2,129.01,129.09,4700.0,94.7706,94.8072,94.6678,94.7265,4700.0
2013-11-22 10:10:00,129.14,129.34,129.14,129.34,1900.0,94.7632,94.91,94.7632,94.91,1900.0
2013-11-22 10:15:00,129.28,129.31,129.15,129.21,6000.0,94.8659,94.888,94.7706,94.8146,6000.0
2013-11-22 10:20:00,129.18,129.39,129.18,129.39,7900.0,94.7926,94.9467,94.7926,94.9467,7900.0
2013-11-22 10:25:00,129.42,129.5,129.32,129.35,5900.0,94.9687,95.0274,94.8953,94.9173,5900.0
2013-11-22 10:30:00,129.39,129.47,129.37,129.42,2700.0,94.9467,95.0054,94.932,94.9687,2700.0
2013-11-22 10:35:00,129.51,129.71,129.51,129.71,6900.0,95.0347,95.1815,95.0347,95.1815,6900.0
2013-11-22 10:40:00,129.65,129.7,129.57,129.6,2700.0,95.1375,95.1741,95.0787,95.1008,2700.0
2013-11-22 10:45:00,129.57,129.72,129.53,129.61,5400.0,95.0787,95.1888,95.0494,95.1081,5400.0
2013-11-22 10:50:00,129.59,129.62,129.47,129.56,9800.0,95.0934,95.1154,95.0054,95.0714,9800.0
2013-11-22 10:55:00,129.6,129.78,129.6,129.72,11500.0,95.1008,95.2328,95.1008,95.1888,11500.0
2013-11-22 11:00:00,129.65,129.74,129.65,129.7,6400.0,95.1375,95.2035,95.1375,95.1741,6400.0
2013-11-22 11:05:00,129.7,129.9,129.68,129.85,18300.0,95.1741,95.3209,95.1595,95.2842,18300.0
2013-11-22 11:10:00,129.82,129.89,129.78,129.85,10100.0,95.2622,95.3136,95.2328,95.2842,10100.0
2013-11-22 11:15:00,129.84,129.95,129.84,129.87,5900.0,95.2769,95.3576,95.2769,95.2989,5900.0
2013-11-22 11:20:00,129.91,129.91,129.81,129.82,14500.0,95.3282,95.3282,95.2549,95.2622,14500.0
2013-11-22 11:25:00,129.81,129.81,129.69,129.69,10900.0,95.2549,95.2549,95.1668,95.1668,10900.0
2013-11-22 11:30:00,129.67,129.85,129.65,129.85,3300.0,95.1521,95.2842,95.1375,95.2842,3300.0
2013-11-22 11:35:00,129.85,129.85,129.69,129.72,4200.0,95.2842,95.2842,95.1668,95.1888,4200.0
2013-11-22 11:40:00,129.68,129.77,129.63,129.75,8600.0,95.1595,95.2255,95.1228,95.2108,8600.0
2013-11-22 11:45:00,129.78,129.79,129.64,129.64,3700.0,95.2328,95.2402,95.1301,95.1301,3700.0
2013-11-22 11:50:00,129.71,129.76,129.68,129.75,2200.0,95.1815,95.2182,95.1595,95.2108,2200.0
2013-11-22 11:55:00,129.77,129.79,129.71,129.79,4100.0,95.2255,95.2402,95.1815,95.2402,4100.0
2013-11-22 12:00:00,129.81,129.87,129.76,129.78,1400.0,95.2549,95.2989,95.2182,95.2328,1400.0
2013-11-22 12:05:00,129.78,129.88,129.78,129.78,7300.0,95.2328,95.3062,95.2328,95.2328,7300.0
2013-11-22 12:10:00,129.71,129.88,129.71,129.84,3400.0,95.1815,95.3062,95.1815,95.2769,3400.0
2013-11-22 12:15:00,129.79,129.93,129.79,129.93,1200.0,95.2402,95.3429,95.2402,95.3429,1200.0
2013-11-22 12:20:00,129.93,129.95,129.88,129.94,1400.0,95.3429,95.3576,95.3062,95.3503,1400.0
2013-11-22 12:25:00,129.93,129.96,129.87,129.92,8200.0,95.3429,95.3649,95.2989,95.3356,8200.0
2013-11-22 12:30:00,129.91,129.99,129.91,129.99,1400.0,95.3282,95.3869,95.3282,95.3869,1400.0
2013-11-22 12:35:00,129.99,130.0,129.95,129.98,1900.0,95.3869,95.3943,95.3576,95.3796,1900.0
2013-11-22 12:40:00,129.99,129.99,129.94,129.94,5000.0,95.3869,95.3869,95.3503,95.3503,5000.0
2013-11-22 12:45:00,129.95,129.97,129.94,129.96,4600.0,95.3576,95.3723,95.3503,95.3649,4600.0
2013-11-22 12:50:00,129.98,129.98,129.94,129.94,4900.0,95.3796,95.3796,95.3503,95.3503,4900.0
2013-11-22 12:55:00,129.95,129.97,129.89,129.95,5300.0,95.3576,95.3723,95.3136,95.3576,5300.0
2013-11-22 13:00:00,129.92,129.95,129.92,129.95,600.0,95.3356,95.3576,95.3356,95.3576,600.0
2013-11-22 13:05:00,129.93,130.03,129.87,130.03,7800.0,95.3429,95.4163,95.2989,95.4163,7800.0
2013-11-22 13:10:00,130.01,130.07,130.0,130.03,1000.0,95.4016,95.4457,95.3943,95.4163,1000.0
2013-11-22 13:15:00,130.02,130.02,129.93,129.93,1700.0,95.409,95.409,95.3429,95.3429,1700.0
2013-11-22 13:20:00,129.93,129.98,129.88,129.88,4400.0,95.3429,95.3796,95.3062,95.3062,4400.0
2013-11-22 13:25:00,129.89,129.89,129.81,129.83,2000.0,95.3136,95.3136,95.2549,95.2695,2000.0
2013-11-22 13:30:00,129.81,129.84,129.79,129.79,2400.0,95.2549,95.2769,95.2402,95.2402,2400.0
2013-11-22 13:35:00,129.78,129.78,129.67,129.68,4000.0,95.2328,95.2328,95.1521,95.1595,4000.0
2013-11-22 13:40:00,129.67,129.69,129.58,129.63,3000.0,95.1521,95.1668,95.0861,95.1228,3000.0
2013-11-22 13:45:00,129.58,129.6,129.48,129.54,6900.0,95.0861,95.1008,95.0127,95.0567,6900.0
2013-11-22 13:50:00,129.54,129.69,129.54,129.64,2600.0,95.0567,95.1668,95.0567,95.1301,2600.0
2013-11-22 13:55:00,129.62,129.68,129.56,129.68,19300.0,95.1154,95.1595,95.0714,95.1595,19300.0
2013-11-22 14:00:00,129.7,129.7,129.64,129.69,2300.0,95.1741,95.1741,95.1301,95.1668,2300.0
2013-11-22 14:05:00,129.7,129.7,129.55,129.66,5100.0,95.1741,95.1741,95.0641,95.1448,5100.0
2013-11-22 14:10:00,129.64,129.7,129.63,129.67,2900.0,95.1301,95.1741,95.1228,95.1521,2900.0
2013-11-22 14:15:00,129.68,129.74,129.65,129.73,6400.0,95.1595,95.2035,95.1375,95.1962,6400.0
2013-11-22 14:20:00,129.72,129.72,129.69,129.69,6300.0,95.1888,95.1888,95.1668,95.1668,6300.0
2013-11-22 14:25:00,129.69,129.75,129.69,129.7,11700.0,95.1668,95.2108,95.1668,95.1741,11700.0
2013-11-22 14:30:00,129.69,129.83,129.69,129.77,5300.0,95.1668,95.2695,95.1668,95.2255,5300.0
2013-11-22 14:35:00,129.79,129.85,129.73,129.78,6800.0,95.2402,95.2842,95.1962,95.2328,6800.0
2013-11-22 14:40:00,129.77,130.03,129.75,130.03,6200.0,95.2255,95.4163,95.2108,95.4163,6200.0
2013-11-22 14:45:00,130.07,130.07,129.94,129.94,5900.0,95.4457,95.4457,95.3503,95.3503,5900.0
2013-11-22 14:50:00,129.93,130.04,129.93,130.01,4900.0,95.3429,95.4236,95.3429,95.4016,4900.0
2013-11-22 14:55:00,130.01,130.02,129.97,129.97,2900.0,95.4016,95.409,95.3723,95.3723,2900.0
2013-11-22 15:00:00,129.99,130.11,129.98,130.11,8500.0,95.3869,95.475,95.3796,95.475,8500.0
2013-11-22 15:05:00,130.13,130.13,130.11,130.12,2800.0,95.4897,95.4897,95.475,95.4823,2800.0
2013-11-22 15:10:00,130.14,130.14,130.09,130.12,9100.0,95.497,95.497,95.4603,95.4823,9100.0
2013-11-22 15:15:00,130.1,130.2,130.1,130.19,6700.0,95.4677,95.541,95.4677,95.5337,6700.0
2013-11-22 15:20:00,130.18,130.19,130.15,130.18,6500.0,95.5264,95.5337,95.5044,95.5264,6500.0
2013-11-22 15:25:00,130.18,130.18,130.05,130.05,7200.0,95.5264,95.5264,95.431,95.431,7200.0
2013-11-22 15:30:00,130.05,130.15,130.05,130.15,7000.0,95.431,95.5044,95.431,95.5044,7000.0
2013-11-22 15:35:00,130.14,130.22,130.14,130.2,11600.0,95.497,95.5557,95.497,95.541,11600.0
2013-11-22 15:40:00,130.21,130.31,130.21,130.3,9400.0,95.5484,95.6218,95.5484,95.6144,9400.0
2013-11-22 15:45:00,130.29,130.35,130.2,130.3,25300.0,95.6071,95.6511,95.541,95.6144,25300.0
2013-11-22 15:50:00,130.29,130.4,130.27,130.39,46400.0,95.6071,95.6878,95.5924,95.6805,46400.0
2013-11-22 15:55:00,130.39,130.39,130.25,130.28,46500.0,95.6805,95.6805,95.5777,95.5997,46500.0
2013-11-25 09:30:00,130.9,131.35,130.9,131.1,23900.0,96.0547,96.3849,96.0547,96.2015,23900.0
2013-11-25 09:35:00,131.02,131.47,130.66,131.21,15400.0,96.1428,96.473,95.8786,96.2822,15400.0
2013-11-25 09:40:00,131.2,131.5,131.03,131.5,15000.0,96.2748,96.495,96.1501,96.495,15000.0
2013-11-25 09:45:00,131.47,131.61,131.03,131.12,12300.0,96.473,96.5757,96.1501,96.2161,12300.0
2013-11-25 09:50:00,131.16,131.16,130.73,130.83,7500.0,96.2455,96.2455,95.93,96.0033,7500.0
2013-11-25 09:55:00,130.78,131.08,130.7,130.91,6000.0,95.9667,96.1868,95.9079,96.062,6000.0
2013-11-25 10:00:00,130.91,131.09,130.72,130.84,14600.0,96.062,96.1941,95.9226,96.0107,14600.0
2013-11-25 10:05:00,130.9,130.97,130.77,130.77,7400.0,96.0547,96.1061,95.9593,95.9593,7400.0
2013-11-25 10:10:00,130.85,130.93,130.75,130.86,7700.0,96.018,96.0767,95.9446,96.0254,7700.0
2013-11-25 10:15:00,130.78,130.88,130.76,130.88,7400.0,95.9667,96.04,95.952,96.04,7400.0
2013-11-25 10:20:00,130.85,130.94,130.76,130.77,4900.0,96.018,96.0841,95.952,95.9593,4900.0
2013-11-25 10:25:00,130.76,130.81,130.67,130.78,3700.0,95.952,95.9887,95.8859,95.9667,3700.0
2013-11-25 10:30:00,130.77,130.86,130.75,130.79,3500.0,95.9593,96.0254,95.9446,95.974,3500.0
2013-11-25 10:35:00,130.77,130.84,130.71,130.81,4000.0,95.9593,96.0107,95.9153,95.9887,4000.0
2013-11-25 10:40:00,130.82,130.88,130.7,130.83,8000.0,95.996,96.04,95.9079,96.0033,8000.0
2013-11-25 10:45:00,130.84,130.89,130.7,130.82,5900.0,96.0107,96.0474,95.9079,95.996,5900.0
2013-11-25 10:50:00,130.78,130.81,130.71,130.74,8700.0,95.9667,95.9887,95.9153,95.9373,8700.0
2013-11-25 10:55:00,130.77,130.81,130.65,130.79,17600.0,95.9593,95.9887,95.8713,95.974,17600.0
2013-11-25 11:00:00,130.8,130.9,130.76,130.87,7800.0,95.9813,96.0547,95.952,96.0327,7800.0
2013-11-25 11:05:00,130.87,130.98,130.78,130.87,12800.0,96.0327,96.1134,95.9667,96.0327,12800.0
2013-11-25 11:10:00,130.84,131.26,130.8,131.23,36800.0,96.0107,96.3189,95.9813,96.2969,36800.0
2013-11-25 11:15:00,131.21,131.26,131.06,131.21,32500.0,96.2822,96.3189,96.1721,96.2822,32500.0
2013-11-25 11:20:00,131.22,131.47,131.22,131.47,26400.0,96.2895,96.473,96.2895,96.473,26400.0
2013-11-25 11:25:00,131.48,131.48,131.18,131.18,25100.0,96.4803,96.4803,96.2602,96.2602,25100.0
2013-11-25 11:30:00,131.23,131.23,131.06,131.06,2700.0,96.2969,96.2969,96.1721,96.1721,2700.0
2013-11-25 11:35:00,131.06,131.11,131.0,131.1,3400.0,96.1721,96.2088,96.1281,96.2015,3400.0
2013-11-25 11:40:00,131.07,131.07,130.94,130.94,6900.0,96.1795,96.1795,96.0841,96.0841,6900.0
2013-11-25 11:45:00,130.93,130.97,130.82,130.86,13100.0,96.0767,96.1061,95.996,96.0254,13100.0
2013-11-25 11:50:00,130.86,130.97,130.86,130.93,9900.0,96.0254,96.1061,96.0254,96.0767,9900.0
2013-11-25 11:55:00,130.95,130.97,130.81,130.81,7900.0,96.0914,96.1061,95.9887,95.9887,7900.0
2013-11-25 12:00:00,130.82,130.9,130.81,130.81,7100.0,95.996,96.0547,95.9887,95.9887,7100.0
2013-11-25 12:05:00,130.78,130.81,130.72,130.74,4600.0,95.9667,95.9887,95.9226,95.9373,4600.0
2013-11-25 12:10:00,130.74,130.79,130.69,130.78,9400.0,95.9373,95.974,95.9006,95.9667,9400.0
2013-11-25 12:15:00,130.79,130.88,130.67,130.86,26600.0,95.974,96.04,95.8859,96.0254,26600.0
2013-11-25 12:20:00,130.83,130.87,130.59,130.75,20600.0,96.0033,96.0327,95.8272,95.9446,20600.0
2013-11-25 12:25:00,130.78,130.96,130.78,130.96,3800.0,95.9667,96.0987,95.9667,96.0987,3800.0
2013-11-25 12:30:00,130.96,130.96,130.76,130.77,2000.0,96.0987,96.0987,95.952,95.9593,2000.0
2013-11-25 12:35:00,130.75,130.75,130.68,130.74,3300.0,95.9446,95.9446,95.8933,95.9373,3300.0
2013-11-25 12:40:00,130.75,130.82,130.72,130.77,4700.0,95.9446,95.996,95.9226,95.9593,4700.0
2013-11-25 12:45:00,130.77,130.77,130.59,130.62,8500.0,95.9593,95.9593,95.8272,95.8492,8500.0
2013-11-25 12:50:00,130.61,130.71,130.61,130.69,2600.0,95.8419,95.9153,95.8419,95.9006,2600.0
2013-11-25 12:55:00,130.73,130.77,130.71,130.75,1400.0,95.93,95.9593,95.9153,95.9446,1400.0
2013-11-25 13:00:00,130.77,130.78,130.74,130.77,1700.0,95.9593,95.9667,95.9373,95.9593,1700.0
2013-11-25 13:05:00,130.76,130.77,130.67,130.77,8000.0,95.952,95.9593,95.8859,95.9593,8000.0
2013-11-25 13:10:00,130.78,130.83,130.72,130.72,1500.0,95.9667,96.0033,95.9226,95.9226,1500.0
2013-11-25 13:15:00,130.76,130.76,130.71,130.72,3600.0,95.952,95.952,95.9153,95.9226,3600.0
2013-11-25 13:20:00,130.68,130.69,130.59,130.61,7900.0,95.8933,95.9006,95.8272,95.8419,7900.0
2013-11-25 13:25:00,130.6,130.64,130.6,130.61,2900.0,95.8346,95.8639,95.8346,95.8419,2900.0
2013-11-25 13:30:00,130.58,130.62,130.54,130.59,6800.0,95.8199,95.8492,95.7905,95.8272,6800.0
2013-11-25 13:35:00,130.62,130.75,130.6,130.75,1500.0,95.8492,95.9446,95.8346,95.9446,1500.0
2013-11-25 13:40:00,130.72,130.72,130.64,130.69,3700.0,95.9226,95.9226,95.8639,95.9006,3700.0
2013-11-25 13:45:00,130.77,130.87,130.75,130.87,4000.0,95.9593,96.0327,95.9446,96.0327,4000.0
2013-11-25 13:50:00,130.87,130.95,130.86,130.89,10700.0,96.0327,96.0914,96.0254,96.0474,10700.0
2013-11-25 13:55:00,130.93,130.93,130.87,130.9,7500.0,96.0767,96.0767,96.0327,96.0547,7500.0
2013-11-25 14:00:00,130.89,130.98,130.89,130.96,3800.0,96.0474,96.1134,96.0474,96.0987,3800.0
2013-11-25 14:05:00,130.94,130.98,130.91,130.95,8700.0,96.0841,96.1134,96.062,96.0914,8700.0
2013-11-25 14:10:00,130.96,131.0,130.95,130.96,3600.0,96.0987,96.1281,96.0914,96.0987,3600.0
2013-11-25 14:15:00,130.96,131.08,130.96,131.08,2200.0,96.0987,96.1868,96.0987,96.1868,2200.0
2013-11-25 14:20:00,131.1,131.12,131.04,131.06,4000.0,96.2015,96.2161,96.1574,96.1721,4000.0
2013-11-25 14:25:00,131.05,131.06,130.98,131.06,2900.0,96.1648,96.1721,96.1134,96.1721,2900.0
2013-11-25 14:30:00,131.03,131.19,131.03,131.17,3700.0,96.1501,96.2675,96.1501,96.2528,3700.0
2013-11-25 14:35:00,131.19,131.24,131.14,131.23,13600.0,96.2675,96.3042,96.2308,96.2969,13600.0
2013-11-25 14:40:00,131.24,131.3,131.19,131.28,12100.0,96.3042,96.3482,96.2675,96.3336,12100.0
2013-11-25 14:45:00,131.31,131.34,131.28,131.31,10100.0,96.3556,96.3776,96.3336,96.3556,10100.0
2013-11-25 14:50:00,131.29,131.32,131.26,131.28,6200.0,96.3409,96.3629,96.3189,96.3336,6200.0
2013-11-25 14:55:00,131.26,131.27,131.23,131.24,7200.0,96.3189,96.3262,96.2969,96.3042,7200.0
2013-11-25 15:00:00,131.23,131.23,131.16,131.22,4400.0,96.2969,96.2969,96.2455,96.2895,4400.0
2013-11-25 15:05:00,131.21,131.22,130.96,130.96,15800.0,96.2822,96.2895,96.0987,96.0987,15800.0
2013-11-25 15:10:00,130.96,130.96,130.79,130.81,11000.0,96.0987,96.0987,95.974,95.9887,11000.0
2013-11-25 15:15:00,130.82,130.83,130.67,130.76,16900.0,95.996,96.0033,95.8859,95.952,16900.0
2013-11-25 15:20:00,130.74,130.82,130.66,130.69,12900.0,95.9373,95.996,95.8786,95.9006,12900.0
2013-11-25 15:25:00,130.69,130.75,130.66,130.75,9000.0,95.9006,95.9446,95.8786,95.9446,9000.0
2013-11-25 15:30:00,130.74,130.75,130.68,130.74,12800.0,95.9373,95.9446,95.8933,95.9373,12800.0
2013-11-25 15:35:00,130.72,130.73,130.62,130.65,8300.0,95.9226,95.93,95.8492,95.8713,8300.0
2013-11-25 15:40:00,130.68,130.8,130.66,130.8,11000.0,95.8933,95.9813,95.8786,95.9813,11000.0
2013-11-25 15:45:00,130.79,130.89,130.7,130.85,18400.0,95.974,96.0474,95.9079,96.018,18400.0
2013-11-25 15:50:00,130.84,130.85,130.72,130.72,22600.0,96.0107,96.018,95.9226,95.9226,22600.0
2013-11-25 15:55:00,130.71,130.87,130.69,130.83,46600.0,95.9153,96.0327,95.9006,96.0033,46600.0
2013-11-26 09:30:00,130.8,130.85,130.5,130.72,18900.0,95.9813,96.018,95.7612,95.9226,18900.0
2013-11-26 09:35:00,130.71,131.21,130.71,131.06,9400.0,95.9153,96.2822,95.9153,96.1721,9400.0
2013-11-26 09:40:00,131.08,131.15,130.68,130.7,5500.0,96.1868,96.2382,95.8933,95.9079,5500.0
2013-11-26 09:45:00,130.71,130.84,130.56,130.81,4900.0,95.9153,96.0107,95.8052,95.9887,4900.0
2013-11-26 09:50:00,130.72,130.77,130.66,130.66,1600.0,95.9226,95.9593,95.8786,95.8786,1600.0
2013-11-26 09:55:00,130.65,130.94,130.64,130.71,4000.0,95.8713,96.0841,95.8639,95.9153,4000.0
2013-11-26 10:00:00,130.71,130.95,130.71,130.72,3100.0,95.9153,96.0914,95.9153,95.9226,3100.0
2013-11-26 10:05:00,130.74,130.77,130.57,130.68,6100.0,95.9373,95.9593,95.8126,95.8933,6100.0
2013-11-26 10:10:00,130.65,130.82,130.65,130.74,3200.0,95.8713,95.996,95.8713,95.9373,3200.0
2013-11-26 10:15:00,130.78,131.06,130.78,131.06,2800.0,95.9667,96.1721,95.9667,96.1721,2800.0
2013-11-26 10:20:00,131.1,131.21,131.02,131.02,3900.0,96.2015,96.2822,96.1428,96.1428,3900.0
2013-11-26 10:25:00,131.01,131.1,130.93,131.01,4400.0,96.1354,96.2015,96.0767,96.1354,4400.0
2013-11-26 10:30:00,130.96,131.04,130.82,130.82,4300.0,96.0987,96.1574,95.996,95.996,4300.0
2013-11-26 10:35:00,130.84,130.95,130.84,130.88,1800.0,96.0107,96.0914,96.0107,96.04,1800.0
2013-11-26 10:40:00,130.88,130.97,130.84,130.84,2900.0,96.04,96.1061,96.0107,96.0107,2900.0
2013-11-26 10:45:00,130.91,131.01,130.82,130.96,1600.0,96.062,96.1354,95.996,96.0987,1600.0
2013-11-26 10:50:00,131.0,131.12,130.9,131.09,3400.0,96.1281,96.2161,96.0547,96.1941,3400.0
2013-11-26 10:55:00,131.04,131.04,130.91,131.03,7400.0,96.1574,96.1574,96.062,96.1501,7400.0
2013-11-26 11:00:00,131.05,131.19,130.98,130.99,6400.0,96.1648,96.2675,96.1134,96.1207,6400.0
2013-11-26 11:05:00,131.0,131.02,130.94,130.94,2400.0,96.1281,96.1428,96.0841,96.0841,2400.0
2013-11-26 11:10:00,130.99,131.08,130.99,131.08,3500.0,96.1207,96.1868,96.1207,96.1868,3500.0
2013-11-26 11:15:00,131.11,131.26,131.06,131.13,4200.0,96.2088,96.3189,96.1721,96.2235,4200.0
2013-11-26 11:20:00,131.14,131.22,131.14,131.19,2100.0,96.2308,96.2895,96.2308,96.2675,2100.0
2013-11-26 11:25:00,131.17,131.17,131.02,131.02,5900.0,96.2528,96.2528,96.1428,96.1428,5900.0
2013-11-26 11:30:00,131.04,131.14,131.02,131.14,1700.0,96.1574,96.2308,96.1428,96.2308,1700.0
2013-11-26 11:35:00,131.13,131.21,130.97,130.97,10000.0,96.2235,96.2822,96.1061,96.1061,10000.0
2013-11-26 11:40:00,130.99,131.13,130.99,131.13,1300.0,96.1207,96.2235,96.1207,96.2235,1300.0
2013-11-26 11:45:00,131.13,131.21,131.12,131.17,4100.0,96.2235,96.2822,96.2161,96.2528,4100.0
2013-11-26 11:50:00,131.21,131.34,131.1,131.1,13100.0,96.2822,96.3776,96.2015,96.2015,13100.0
2013-11-26 11:55:00,131.09,131.09,130.97,131.03,1700.0,96.1941,96.1941,96.1061,96.1501,1700.0
2013-11-26 12:00:00,130.99,131.12,130.99,131.1,3400.0,96.1207,96.2161,96.1207,96.2015,3400.0
2013-11-26 12:05:00,131.18,131.2,131.06,131.11,6900.0,96.2602,96.2748,96.1721,96.2088,6900.0
2013-11-26 12:10:00,131.0,131.13,130.96,131.13,33200.0,96.1281,96.2235,96.0987,96.2235,33200.0
2013-11-26 12:15:00,131.1,131.22,131.1,131.19,2100.0,96.2015,96.2895,96.2015,96.2675,2100.0
2013-11-26 12:20:00,131.19,131.26,131.17,131.17,5300.0,96.2675,96.3189,96.2528,96.2528,5300.0
2013-11-26 12:25:00,131.16,131.21,131.1,131.19,2800.0,96.2455,96.2822,96.2015,96.2675,2800.0
2013-11-26 12:30:00,131.16,131.16,131.02,131.03,9900.0,96.2455,96.2455,96.1428,96.1501,9900.0
2013-11-26 12:35:00,131.02,131.13,131.01,131.07,6400.0,96.1428,96.2235,96.1354,96.1795,6400.0
2013-11-26 12:40:00,131.1,131.13,131.08,131.13,3400.0,96.2015,96.2235,96.1868,96.2235,3400.0
2013-11-26 12:45:00,131.15,131.19,131.13,131.13,2700.0,96.2382,96.2675,96.2235,96.2235,2700.0
2013-11-26 12:50:00,131.15,131.15,131.06,131.11,7200.0,96.2382,96.2382,96.1721,96.2088,7200.0
2013-11-26 12:55:00,131.12,131.15,131.08,131.08,2100.0,96.2161,96.2382,96.1868,96.1868,2100.0
2013-11-26 13:00:00,131.11,131.13,131.01,131.01,2100.0,96.2088,96.2235,96.1354,96.1354,2100.0
2013-11-26 13:05:00,131.0,131.1,131.0,131.06,3100.0,96.1281,96.2015,96.1281,96.1721,3100.0
2013-11-26 13:10:00,131.09,131.09,131.01,131.03,15200.0,96.1941,96.1941,96.1354,96.1501,15200.0
2013-11-26 13:15:00,131.01,131.01,130.96,131.01,1700.0,96.1354,96.1354,96.0987,96.1354,1700.0
2013-11-26 13:20:00,131.05,131.1,131.02,131.06,3400.0,96.1648,96.2015,96.1428,96.1721,3400.0
2013-11-26 13:25:00,131.1,131.16,131.07,131.07,8500.0,96.2015,96.2455,96.1795,96.1795,8500.0
2013-11-26 13:30:00,131.09,131.2,131.08,131.19,5800.0,96.1941,96.2748,96.1868,96.2675,5800.0
2013-11-26 13:35:00,131.19,131.2,131.01,131.01,4200.0,96.2675,96.2748,96.1354,96.1354,4200.0
2013-11-26 13:40:00,131.04,131.19,131.04,131.16,7300.0,96.1574,96.2675,96.1574,96.2455,7300.0
2013-11-26 13:45:00,131.13,131.13,131.01,131.03,3300.0,96.2235,96.2235,96.1354,96.1501,3300.0
2013-11-26 13:50:00,131.03,131.09,131.02,131.03,7600.0,96.1501,96.1941,96.1428,96.1501,7600.0
2013-11-26 13:55:00,131.03,131.1,131.03,131.08,4900.0,96.1501,96.2015,96.1501,96.1868,4900.0
2013-11-26 14:00:00,131.13,131.17,131.07,131.1,9100.0,96.2235,96.2528,96.1795,96.2015,9100.0
2013-11-26 14:05:00,131.09,131.1,131.03,131.05,5300.0,96.1941,96.2015,96.1501,96.1648,5300.0
2013-11-26 14:10:00,131.06,131.08,130.98,131.02,3500.0,96.1721,96.1868,96.1134,96.1428,3500.0
2013-11-26 14:15:00,130.99,131.01,130.9,130.94,4500.0,96.1207,96.1354,96.0547,96.0841,4500.0
2013-11-26 14:20:00,130.93,131.02,130.92,131.01,3900.0,96.0767,96.1428,96.0694,96.1354,3900.0
2013-11-26 14:25:00,131.06,131.07,130.96,130.96,8500.0,96.1721,96.1795,96.0987,96.0987,8500.0
2013-11-26 14:30:00,131.0,131.13,130.99,131.09,6300.0,96.1281,96.2235,96.1207,96.1941,6300.0
2013-11-26 14:35:00,131.09,131.09,130.94,131.0,23100.0,96.1941,96.1941,96.0841,96.1281,23100.0
2013-11-26 14:40:00,131.0,131.08,130.96,130.97,2700.0,96.1281,96.1868,96.0987,96.1061,2700.0
2013-11-26 14:45:00,130.99,131.08,130.99,131.06,16700.0,96.1207,96.1868,96.1207,96.1721,16700.0
2013-11-26 14:50:00,131.1,131.19,131.1,131.19,3300.0,96.2015,96.2675,96.2015,96.2675,3300.0
2013-11-26 14:55:00,131.19,131.19,131.15,131.15,5600.0,96.2675,96.2675,96.2382,96.2382,5600.0
2013-11-26 15:00:00,131.14,131.16,131.04,131.04,12600.0,96.2308,96.2455,96.1574,96.1574,12600.0
2013-11-26 15:05:00,131.03,131.11,131.03,131.1,3700.0,96.1501,96.2088,96.1501,96.2015,3700.0
2013-11-26 15:10:00,131.13,131.18,131.08,131.08,10500.0,96.2235,96.2602,96.1868,96.1868,10500.0
2013-11-26 15:15:00,131.08,131.13,131.07,131.13,2600.0,96.1868,96.2235,96.1795,96.2235,2600.0
2013-11-26 15:20:00,131.13,131.17,131.13,131.16,3000.0,96.2235,96.2528,96.2235,96.2455,3000.0
2013-11-26 15:25:00,131.17,131.21,131.14,131.19,10900.0,96.2528,96.2822,96.2308,96.2675,10900.0
2013-11-26 15:30:00,131.19,131.34,131.18,131.33,13000.0,96.2675,96.3776,96.2602,96.3702,13000.0
2013-11-26 15:35:00,131.33,131.37,131.33,131.34,8500.0,96.3702,96.3996,96.3702,96.3776,8500.0
2013-11-26 15:40:00,131.35,131.41,131.35,131.35,16000.0,96.3849,96.4289,96.3849,96.3849,16000.0
2013-11-26 15:45:00,131.31,131.33,131.01,131.05,22300.0,96.3556,96.3702,96.1354,96.1648,22300.0
2013-11-26 15:50:00,131.06,131.11,131.0,131.05,33400.0,96.1721,96.2088,96.1281,96.1648,33400.0
2013-11-26 15:55:00,131.04,131.07,130.89,130.98,55300.0,96.1574,96.1795,96.0474,96.1134,55300.0
2013-11-27 09:30:00,131.51,131.57,131.11,131.33,16400.0,96.5023,96.5464,96.2088,96.3702,16400.0
2013-11-27 09:35:00,131.34,131.59,131.0,131.0,10600.0,96.3776,96.561,96.1281,96.1281,10600.0
2013-11-27 09:40:00,131.08,131.58,131.02,131.58,5700.0,96.1868,96.5537,96.1428,96.5537,5700.0
2013-11-27 09:45:00,131.59,131.71,131.46,131.66,8900.0,96.561,96.6491,96.4656,96.6124,8900.0
2013-11-27 09:50:00,131.71,131.77,131.55,131.66,4300.0,96.6491,96.6931,96.5317,96.6124,4300.0
2013-11-27 09:55:00,131.67,131.76,131.51,131.51,3300.0,96.6197,96.6858,96.5023,96.5023,3300.0
2013-11-27 10:00:00,131.53,131.7,131.44,131.44,10900.0,96.517,96.6417,96.451,96.451,10900.0
2013-11-27 10:05:00,131.45,131.6,131.3,131.53,8300.0,96.4583,96.5684,96.3482,96.517,8300.0
2013-11-27 10:10:00,131.59,131.75,131.54,131.62,10600.0,96.561,96.6784,96.5243,96.583,10600.0
2013-11-27 10:15:00,131.65,131.71,131.56,131.71,2400.0,96.6051,96.6491,96.539,96.6491,2400.0
2013-11-27 10:20:00,131.68,131.85,131.64,131.78,8900.0,96.6271,96.7518,96.5977,96.7005,8900.0
2013-11-27 10:25:00,131.82,131.98,131.82,131.88,6700.0,96.7298,96.8472,96.7298,96.7738,6700.0
2013-11-27 10:30:00,131.8,131.96,131.8,131.9,4700.0,96.7151,96.8325,96.7151,96.7885,4700.0
2013-11-27 10:35:00,131.9,132.13,131.9,132.13,7600.0,96.7885,96.9573,96.7885,96.9573,7600.0
2013-11-27 10:40:00,132.13,132.23,132.11,132.18,6900.0,96.9573,97.0307,96.9426,96.994,6900.0
2013-11-27 10:45:00,132.18,132.22,132.09,132.22,5700.0,96.994,97.0233,96.9279,97.0233,5700.0
2013-11-27 10:50:00,132.23,132.37,132.18,132.37,13600.0,97.0307,97.1334,96.994,97.1334,13600.0
2013-11-27 10:55:00,132.31,132.45,132.29,132.45,12500.0,97.0894,97.1921,97.0747,97.1921,12500.0
2013-11-27 11:00:00,132.45,132.47,132.36,132.39,9700.0,97.1921,97.2068,97.1261,97.1481,9700.0
2013-11-27 11:05:00,132.41,132.49,132.38,132.39,7600.0,97.1627,97.2215,97.1407,97.1481,7600.0
2013-11-27 11:10:00,132.39,132.5,132.39,132.5,9000.0,97.1481,97.2288,97.1481,97.2288,9000.0
2013-11-27 11:15:00,132.5,132.61,132.45,132.47,12200.0,97.2288,97.3095,97.1921,97.2068,12200.0
2013-11-27 11:20:00,132.55,132.58,132.44,132.57,5400.0,97.2655,97.2875,97.1848,97.2802,5400.0
2013-11-27 11:25:00,132.55,132.71,132.55,132.7,11700.0,97.2655,97.3829,97.2655,97.3756,11700.0
2013-11-27 11:30:00,132.72,132.75,132.65,132.71,13400.0,97.3902,97.4122,97.3389,97.3829,13400.0
2013-11-27 11:35:00,132.74,132.79,132.66,132.7,6200.0,97.4049,97.4416,97.3462,97.3756,6200.0
2013-11-27 11:40:00,132.64,132.65,132.47,132.52,10700.0,97.3315,97.3389,97.2068,97.2435,10700.0
2013-11-27 11:45:00,132.52,132.61,132.51,132.54,8900.0,97.2435,97.3095,97.2361,97.2581,8900.0
2013-11-27 11:50:00,132.52,132.55,132.35,132.35,13400.0,97.2435,97.2655,97.1187,97.1187,13400.0
2013-11-27 11:55:00,132.41,132.41,132.21,132.23,6900.0,97.1627,97.1627,97.016,97.0307,6900.0
2013-11-27 12:00:00,132.1,132.12,132.04,132.04,4100.0,96.9353,96.9499,96.8912,96.8912,4100.0
2013-11-27 12:05:00,132.06,132.1,132.01,132.01,3700.0,96.9059,96.9353,96.8692,96.8692,3700.0
2013-11-27 12:10:00,132.0,132.02,131.93,132.0,7000.0,96.8619,96.8766,96.8105,96.8619,7000.0
2013-11-27 12:15:00,132.0,132.16,131.99,132.12,6000.0,96.8619,96.9793,96.8546,96.9499,6000.0
2013-11-27 12:20:00,132.12,132.21,132.08,132.15,13300.0,96.9499,97.016,96.9206,96.972,13300.0
2013-11-27 12:25:00,132.15,132.33,132.14,132.33,6000.0,96.972,97.104,96.9646,97.104,6000.0
2013-11-27 12:30:00,132.34,132.38,132.31,132.38,8900.0,97.1114,97.1407,97.0894,97.1407,8900.0
2013-11-27 12:35:00,132.4,132.42,132.37,132.42,6500.0,97.1554,97.1701,97.1334,97.1701,6500.0
2013-11-27 12:40:00,132.4,132.45,132.34,132.44,8600.0,97.1554,97.1921,97.1114,97.1848,8600.0
2013-11-27 12:45:00,132.43,132.43,132.32,132.34,1700.0,97.1774,97.1774,97.0967,97.1114,1700.0
2013-11-27 12:50:00,132.34,132.34,132.17,132.18,1200.0,97.1114,97.1114,96.9866,96.994,1200.0
2013-11-27 12:55:00,132.15,132.17,131.98,131.99,3300.0,96.972,96.9866,96.8472,96.8546,3300.0
2013-11-27 13:00:00,131.98,132.0,131.93,131.96,4900.0,96.8472,96.8619,96.8105,96.8325,4900.0
2013-11-27 13:05:00,131.95,131.95,131.82,131.89,12200.0,96.8252,96.8252,96.7298,96.7812,12200.0
2013-11-27 13:10:00,131.91,132.0,131.91,131.94,3400.0,96.7958,96.8619,96.7958,96.8179,3400.0
2013-11-27 13:15:00,131.94,131.98,131.81,131.82,3900.0,96.8179,96.8472,96.7225,96.7298,3900.0
2013-11-27 13:20:00,131.81,131.85,131.78,131.83,2500.0,96.7225,96.7518,96.7005,96.7371,2500.0
2013-11-27 13:25:00,131.87,131.98,131.87,131.95,2800.0,96.7665,96.8472,96.7665,96.8252,2800.0
2013-11-27 13:30:00,132.01,132.02,131.94,131.94,2900.0,96.8692,96.8766,96.8179,96.8179,2900.0
2013-11-27 13:35:00,131.93,132.07,131.85,132.07,21400.0,96.8105,96.9133,96.7518,96.9133,21400.0
2013-11-27 13:40:00,132.06,132.24,132.06,132.2,5400.0,96.9059,97.038,96.9059,97.0086,5400.0
2013-11-27 13:45:00,132.21,132.21,132.11,132.13,4800.0,97.016,97.016,96.9426,96.9573,4800.0
2013-11-27 13:50:00,132.16,132.2,132.15,132.15,1900.0,96.9793,97.0086,96.972,96.972,1900.0
2013-11-27 13:55:00,132.13,132.15,132.07,132.1,2200.0,96.9573,96.972,96.9133,96.9353,2200.0
2013-11-27 14:00:00,132.08,132.26,132.08,132.26,4700.0,96.9206,97.0527,96.9206,97.0527,4700.0
2013-11-27 14:05:00,132.24,132.29,132.24,132.28,4200.0,97.038,97.0747,97.038,97.0674,4200.0
2013-11-27 14:10:00,132.26,132.38,132.26,132.36,4900.0,97.0527,97.1407,97.0527,97.1261,4900.0
2013-11-27 14:15:00,132.35,132.39,132.33,132.39,4600.0,97.1187,97.1481,97.104,97.1481,4600.0
2013-11-27 14:20:00,132.38,132.48,132.36,132.47,11200.0,97.1407,97.2141,97.1261,97.2068,11200.0
2013-11-27 14:25:00,132.47,132.6,132.44,132.58,11000.0,97.2068,97.3022,97.1848,97.2875,11000.0
2013-11-27 14:30:00,132.6,132.69,132.58,132.64,6600.0,97.3022,97.3682,97.2875,97.3315,6600.0
2013-11-27 14:35:00,132.64,132.7,132.63,132.69,4100.0,97.3315,97.3756,97.3242,97.3682,4100.0
2013-11-27 14:40:00,132.71,132.73,132.69,132.69,5100.0,97.3829,97.3976,97.3682,97.3682,5100.0
2013-11-27 14:45:00,132.7,132.78,132.7,132.74,9500.0,97.3756,97.4343,97.3756,97.4049,9500.0
2013-11-27 14:50:00,132.74,132.77,132.72,132.76,4400.0,97.4049,97.4269,97.3902,97.4196,4400.0
2013-11-27 14:55:00,132.76,132.76,132.67,132.69,4200.0,97.4196,97.4196,97.3535,97.3682,4200.0
2013-11-27 15:00:00,132.69,132.7,132.65,132.69,4400.0,97.3682,97.3756,97.3389,97.3682,4400.0
2013-11-27 15:05:00,132.67,132.74,132.65,132.74,4800.0,97.3535,97.4049,97.3389,97.4049,4800.0
2013-11-27 15:10:00,132.77,132.77,132.72,132.73,4300.0,97.4269,97.4269,97.3902,97.3976,4300.0
2013-11-27 15:15:00,132.74,132.75,132.7,132.71,5100.0,97.4049,97.4122,97.3756,97.3829,5100.0
2013-11-27 15:20:00,132.7,132.71,132.67,132.69,3400.0,97.3756,97.3829,97.3535,97.3682,3400.0
2013-11-27 15:25:00,132.7,132.7,132.62,132.64,7000.0,97.3756,97.3756,97.3168,97.3315,7000.0
2013-11-27 15:30:00,132.67,132.72,132.66,132.69,12600.0,97.3535,97.3902,97.3462,97.3682,12600.0
2013-11-27 15:35:00,132.69,132.75,132.68,132.74,10500.0,97.3682,97.4122,97.3609,97.4049,10500.0
2013-11-27 15:40:00,132.73,132.77,132.7,132.77,15600.0,97.3976,97.4269,97.3756,97.4269,15600.0
2013-11-27 15:45:00,132.77,132.78,132.69,132.69,23300.0,97.4269,97.4343,97.3682,97.3682,23300.0
2013-11-27 15:50:00,132.69,132.71,132.62,132.67,31800.0,97.3682,97.3829,97.3168,97.3535,31800.0
2013-11-27 15:55:00,132.68,132.76,132.63,132.65,49800.0,97.3609,97.4196,97.3242,97.3389,49800.0
2013-11-29 09:30:00,132.99,133.08,132.64,132.78,14700.0,97.5884,97.6544,97.3315,97.4343,14700.0
2013-11-29 09:35:00,132.86,133.08,132.86,133.05,4200.0,97.493,97.6544,97.493,97.6324,4200.0
2013-11-29 09:40:00,132.99,133.14,132.77,132.77,4100.0,97.5884,97.6984,97.4269,97.4269,4100.0
2013-11-29 09:45:00,132.64,132.68,132.33,132.68,5000.0,97.3315,97.3609,97.104,97.3609,5000.0
2013-11-29 09:50:00,132.64,132.64,132.34,132.46,6000.0,97.3315,97.3315,97.1114,97.1994,6000.0
2013-11-29 09:55:00,132.58,132.64,132.36,132.43,4500.0,97.2875,97.3315,97.1261,97.1774,4500.0
2013-11-29 10:00:00,132.43,132.67,132.43,132.59,7500.0,97.1774,97.3535,97.1774,97.2948,7500.0
2013-11-29 10:05:00,132.65,132.74,132.52,132.74,3700.0,97.3389,97.4049,97.2435,97.4049,3700.0
2013-11-29 10:10:00,132.73,132.73,132.56,132.56,2900.0,97.3976,97.3976,97.2728,97.2728,2900.0
2013-11-29 10:15:00,132.57,132.66,132.56,132.56,3400.0,97.2802,97.3462,97.2728,97.2728,3400.0
2013-11-29 10:20:00,132.61,132.71,132.59,132.68,4700.0,97.3095,97.3829,97.2948,97.3609,4700.0
2013-11-29 10:25:00,132.68,132.71,132.58,132.69,6600.0,97.3609,97.3829,97.2875,97.3682,6600.0
2013-11-29 10:30:00,132.69,132.82,132.67,132.77,9900.0,97.3682,97.4636,97.3535,97.4269,9900.0
2013-11-29 10:35:00,132.77,132.81,132.76,132.81,4700.0,97.4269,97.4563,97.4196,97.4563,4700.0
2013-11-29 10:40:00,132.87,132.87,132.78,132.78,7400.0,97.5003,97.5003,97.4343,97.4343,7400.0
2013-11-29 10:45:00,132.79,132.85,132.77,132.85,1500.0,97.4416,97.4856,97.4269,97.4856,1500.0
2013-11-29 10:50:00,132.85,132.87,132.78,132.86,7200.0,97.4856,97.5003,97.4343,97.493,7200.0
2013-11-29 10:55:00,132.87,133.04,132.87,132.93,12300.0,97.5003,97.625,97.5003,97.5443,12300.0
2013-11-29 11:00:00,132.96,133.01,132.91,132.97,5400.0,97.5663,97.603,97.5296,97.5737,5400.0
2013-11-29 11:05:00,132.99,133.04,132.87,133.04,3300.0,97.5884,97.625,97.5003,97.625,3300.0
2013-11-29 11:10:00,133.02,133.09,132.97,133.01,3500.0,97.6104,97.6617,97.5737,97.603,3500.0
2013-11-29 11:15:00,133.01,133.01,132.9,132.92,3300.0,97.603,97.603,97.5223,97.537,3300.0
2013-11-29 11:20:00,132.92,132.92,132.77,132.83,4300.0,97.537,97.537,97.4269,97.4709,4300.0
2013-11-29 11:25:00,132.79,132.97,132.75,132.88,16700.0,97.4416,97.5737,97.4122,97.5076,16700.0
2013-11-29 11:30:00,132.89,132.95,132.78,132.78,8400.0,97.515,97.559,97.4343,97.4343,8400.0
2013-11-29 11:35:00,132.8,133.0,132.8,132.88,2600.0,97.4489,97.5957,97.4489,97.5076,2600.0
2013-11-29 11:40:00,132.94,133.0,132.88,132.94,2500.0,97.5517,97.5957,97.5076,97.5517,2500.0
2013-11-29 11:45:00,133.0,133.13,132.96,133.13,6400.0,97.5957,97.6911,97.5663,97.6911,6400.0
2013-11-29 11:50:00,133.14,133.15,133.08,133.15,7300.0,97.6984,97.7058,97.6544,97.7058,7300.0
2013-11-29 11:55:00,133.15,133.17,133.08,133.17,20400.0,97.7058,97.7204,97.6544,97.7204,20400.0
2013-11-29 12:00:00,133.17,133.2,133.16,133.2,5700.0,97.7204,97.7425,97.7131,97.7425,5700.0
2013-11-29 12:05:00,133.22,133.28,133.21,133.25,5600.0,97.7571,97.8012,97.7498,97.7791,5600.0
2013-11-29 12:10:00,133.22,133.29,133.21,133.29,2100.0,97.7571,97.8085,97.7498,97.8085,2100.0
2013-11-29 12:15:00,133.29,133.31,133.23,133.24,2600.0,97.8085,97.8232,97.7645,97.7718,2600.0
2013-11-29 12:20:00,133.24,133.25,133.09,133.09,4900.0,97.7718,97.7791,97.6617,97.6617,4900.0
2013-11-29 12:25:00,133.08,133.11,133.02,133.08,7500.0,97.6544,97.6764,97.6104,97.6544,7500.0
2013-11-29 12:30:00,133.07,133.14,133.07,133.09,6100.0,97.6471,97.6984,97.6471,97.6617,6100.0
2013-11-29 12:35:00,133.06,133.06,132.93,133.0,5500.0,97.6397,97.6397,97.5443,97.5957,5500.0
2013-11-29 12:40:00,132.96,133.04,132.79,132.8,6600.0,97.5663,97.625,97.4416,97.4489,6600.0
2013-11-29 12:45:00,132.79,132.79,132.39,132.4,18200.0,97.4416,97.4416,97.1481,97.1554,18200.0
2013-11-29 12:50:00,132.41,132.61,132.17,132.58,15200.0,97.1627,97.3095,96.9866,97.2875,15200.0
2013-11-29 12:55:00,132.57,132.62,132.3,132.38,25900.0,97.2802,97.3168,97.082,97.1407,25900.0
2013-12-02 09:30:00,132.55,132.85,132.05,132.34,30800.0,97.2655,97.4856,96.8986,97.1114,30800.0
2013-12-02 09:35:00,132.84,132.94,132.35,132.52,3300.0,97.4783,97.5517,97.1187,97.2435,3300.0
2013-12-02 09:40:00,132.39,132.52,131.9,131.97,4600.0,97.1481,97.2435,96.7885,96.8399,4600.0
2013-12-02 09:45:00,131.91,131.95,131.61,131.71,8500.0,96.7958,96.8252,96.5757,96.6491,8500.0
2013-12-02 09:50:00,131.72,132.15,131.67,132.08,4600.0,96.6564,96.972,96.6197,96.9206,4600.0
2013-12-02 09:55:00,132.09,132.26,131.99,132.11,9300.0,96.9279,97.0527,96.8546,96.9426,9300.0
2013-12-02 10:00:00,132.2,132.44,132.11,132.37,9300.0,97.0086,97.1848,96.9426,97.1334,9300.0
2013-12-02 10:05:00,132.46,132.91,132.41,132.83,5800.0,97.1994,97.5296,97.1627,97.4709,5800.0
2013-12-02 10:10:00,132.94,132.95,132.57,132.81,9800.0,97.5517,97.559,97.2802,97.4563,9800.0
2013-12-02 10:15:00,132.85,132.99,132.76,132.9,9500.0,97.4856,97.5884,97.4196,97.5223,9500.0
2013-12-02 10:20:00,132.93,132.95,132.86,132.87,4000.0,97.5443,97.559,97.493,97.5003,4000.0
2013-12-02 10:25:00,132.87,133.16,132.87,133.09,14200.0,97.5003,97.7131,97.5003,97.6617,14200.0
2013-12-02 10:30:00,133.09,133.13,132.97,133.05,3400.0,97.6617,97.6911,97.5737,97.6324,3400.0
2013-12-02 10:35:00,133.06,133.1,132.99,133.0,10500.0,97.6397,97.6691,97.5884,97.5957,10500.0
2013-12-02 10:40:00,133.08,133.26,133.05,133.1,13100.0,97.6544,97.7865,97.6324,97.6691,13100.0
2013-12-02 10:45:00,133.12,133.38,133.12,133.28,12000.0,97.6837,97.8745,97.6837,97.8012,12000.0
2013-12-02 10:50:00,133.34,133.4,133.24,133.35,3900.0,97.8452,97.8892,97.7718,97.8525,3900.0
2013-12-02 10:55:00,133.4,133.5,133.36,133.44,5700.0,97.8892,97.9626,97.8599,97.9186,5700.0
2013-12-02 11:00:00,133.49,133.54,133.34,133.35,16600.0,97.9553,97.9919,97.8452,97.8525,16600.0
2013-12-02 11:05:00,133.41,133.53,133.35,133.43,6500.0,97.8965,97.9846,97.8525,97.9112,6500.0
2013-12-02 11:10:00,133.42,133.42,133.25,133.31,10700.0,97.9039,97.9039,97.7791,97.8232,10700.0
2013-12-02 11:15:00,133.29,133.38,133.26,133.3,2900.0,97.8085,97.8745,97.7865,97.8158,2900.0
2013-12-02 11:20:00,133.3,133.38,133.29,133.3,8500.0,97.8158,97.8745,97.8085,97.8158,8500.0
2013-12-02 11:25:00,133.29,133.29,133.22,133.25,2700.0,97.8085,97.8085,97.7571,97.7791,2700.0
2013-12-02 11:30:00,133.22,133.28,133.06,133.06,4700.0,97.7571,97.8012,97.6397,97.6397,4700.0
2013-12-02 11:35:00,133.04,133.13,133.02,133.04,5300.0,97.625,97.6911,97.6104,97.625,5300.0
2013-12-02 11:40:00,133.04,133.12,133.02,133.12,9300.0,97.625,97.6837,97.6104,97.6837,9300.0
2013-12-02 11:45:00,133.15,133.29,133.11,133.19,2600.0,97.7058,97.8085,97.6764,97.7351,2600.0
2013-12-02 11:50:00,133.26,133.51,133.19,133.5,9400.0,97.7865,97.9699,97.7351,97.9626,9400.0
2013-12-02 11:55:00,133.5,133.52,133.4,133.45,12500.0,97.9626,97.9773,97.8892,97.9259,12500.0
2013-12-02 12:00:00,133.43,133.45,133.28,133.45,8400.0,97.9112,97.9259,97.8012,97.9259,8400.0
2013-12-02 12:05:00,133.41,133.45,133.32,133.4,10800.0,97.8965,97.9259,97.8305,97.8892,10800.0
2013-12-02 12:10:00,133.45,133.5,133.44,133.47,2500.0,97.9259,97.9626,97.9186,97.9406,2500.0
2013-12-02 12:15:00,133.47,133.52,133.42,133.52,4200.0,97.9406,97.9773,97.9039,97.9773,4200.0
2013-12-02 12:20:00,133.52,133.67,133.52,133.67,15300.0,97.9773,98.0873,97.9773,98.0873,15300.0
2013-12-02 12:25:00,133.66,133.68,133.53,133.66,5800.0,98.08,98.0947,97.9846,98.08,5800.0
2013-12-02 12:30:00,133.65,133.84,133.62,133.84,13700.0,98.0727,98.2121,98.0506,98.2121,13700.0
2013-12-02 12:35:00,133.86,133.86,133.75,133.76,6300.0,98.2268,98.2268,98.146,98.1534,6300.0
2013-12-02 12:40:00,133.76,133.76,133.72,133.76,4900.0,98.1534,98.1534,98.124,98.1534,4900.0
2013-12-02 12:45:00,133.76,133.89,133.74,133.84,9500.0,98.1534,98.2488,98.1387,98.2121,9500.0
2013-12-02 12:50:00,133.85,134.03,133.84,134.01,17500.0,98.2194,98.3515,98.2121,98.3368,17500.0
2013-12-02 12:55:00,134.01,134.05,133.95,133.98,13400.0,98.3368,98.3662,98.2928,98.3148,13400.0
2013-12-02 13:00:00,133.95,134.01,133.9,133.96,15300.0,98.2928,98.3368,98.2561,98.3001,15300.0
2013-12-02 13:05:00,133.93,133.94,133.7,133.7,5000.0,98.2781,98.2855,98.1094,98.1094,5000.0
2013-12-02 13:10:00,133.75,133.75,133.45,133.47,4900.0,98.146,98.146,97.9259,97.9406,4900.0
2013-12-02 13:15:00,133.46,133.47,133.37,133.41,1200.0,97.9332,97.9406,97.8672,97.8965,1200.0
2013-12-02 13:20:00,133.36,133.56,133.36,133.56,8700.0,97.8599,98.0066,97.8599,98.0066,8700.0
2013-12-02 13:25:00,133.48,133.49,133.37,133.39,8200.0,97.9479,97.9553,97.8672,97.8819,8200.0
2013-12-02 13:30:00,133.4,133.48,133.34,133.48,6600.0,97.8892,97.9479,97.8452,97.9479,6600.0
2013-12-02 13:35:00,133.47,133.5,133.44,133.5,2400.0,97.9406,97.9626,97.9186,97.9626,2400.0
2013-12-02 13:40:00,133.51,133.51,133.4,133.4,2300.0,97.9699,97.9699,97.8892,97.8892,2300.0
2013-12-02 13:45:00,133.38,133.39,133.28,133.28,4100.0,97.8745,97.8819,97.8012,97.8012,4100.0
2013-12-02 13:50:00,133.25,133.45,133.25,133.42,2600.0,97.7791,97.9259,97.7791,97.9039,2600.0
2013-12-02 13:55:00,133.44,133.51,133.42,133.51,4400.0,97.9186,97.9699,97.9039,97.9699,4400.0
2013-12-02 14:00:00,133.55,133.65,133.47,133.6,5000.0,97.9993,98.0727,97.9406,98.036,5000.0
2013-12-02 14:05:00,133.59,133.6,133.43,133.48,9500.0,98.0286,98.036,97.9112,97.9479,9500.0
2013-12-02 14:10:00,133.48,133.54,133.46,133.51,5600.0,97.9479,97.9919,97.9332,97.9699,5600.0
2013-12-02 14:15:00,133.53,133.54,133.38,133.45,15000.0,97.9846,97.9919,97.8745,97.9259,15000.0
2013-12-02 14:20:00,133.45,133.65,133.42,133.63,31200.0,97.9259,98.0727,97.9039,98.058,31200.0
2013-12-02 14:25:00,133.64,133.66,133.59,133.66,4600.0,98.0653,98.08,98.0286,98.08,4600.0
2013-12-02 14:30:00,133.63,133.66,133.59,133.64,9500.0,98.058,98.08,98.0286,98.0653,9500.0
2013-12-02 14:35:00,133.62,133.69,133.6,133.65,5800.0,98.0506,98.102,98.036,98.0727,5800.0
2013-12-02 14:40:00,133.66,133.66,133.5,133.5,5300.0,98.08,98.08,97.9626,97.9626,5300.0
2013-12-02 14:45:00,133.51,133.59,133.39,133.59,6900.0,97.9699,98.0286,97.8819,98.0286,6900.0
2013-12-02 14:50:00,133.58,133.63,133.55,133.63,6900.0,98.0213,98.058,97.9993,98.058,6900.0
2013-12-02 14:55:00,133.62,133.73,133.6,133.7,7400.0,98.0506,98.1314,98.036,98.1094,7400.0
2013-12-02 15:00:00,133.68,133.7,133.61,133.65,5400.0,98.0947,98.1094,98.0433,98.0727,5400.0
2013-12-02 15:05:00,133.65,133.65,133.51,133.55,13200.0,98.0727,98.0727,97.9699,97.9993,13200.0
2013-12-02 15:10:00,133.55,133.55,133.38,133.43,6100.0,97.9993,97.9993,97.8745,97.9112,6100.0
2013-12-02 15:15:00,133.41,133.47,133.41,133.47,12000.0,97.8965,97.9406,97.8965,97.9406,12000.0
2013-12-02 15:20:00,133.46,133.46,133.37,133.38,7000.0,97.9332,97.9332,97.8672,97.8745,7000.0
2013-12-02 15:25:00,133.36,133.38,133.12,133.14,10700.0,97.8599,97.8745,97.6837,97.6984,10700.0
2013-12-02 15:30:00,133.12,133.15,133.0,133.08,19100.0,97.6837,97.7058,97.5957,97.6544,19100.0
2013-12-02 15:35:00,133.06,133.2,133.05,133.11,11100.0,97.6397,97.7425,97.6324,97.6764,11100.0
2013-12-02 15:40:00,133.12,133.14,133.06,133.06,18100.0,97.6837,97.6984,97.6397,97.6397,18100.0
2013-12-02 15:45:00,133.06,133.07,132.96,133.06,27900.0,97.6397,97.6471,97.5663,97.6397,27900.0
2013-12-02 15:50:00,133.03,133.05,132.83,132.94,27500.0,97.6177,97.6324,97.4709,97.5517,27500.0
2013-12-02 15:55:00,132.93,133.0,132.77,133.0,54600.0,97.5443,97.5957,97.4269,97.5957,54600.0
2013-12-03 09:30:00,132.29,132.32,131.8,132.32,23400.0,97.0747,97.0967,96.7151,97.0967,23400.0
2013-12-03 09:35:00,132.33,132.67,132.25,132.3,6100.0,97.104,97.3535,97.0453,97.082,6100.0
2013-12-03 09:40:00,132.12,132.21,131.75,131.89,17300.0,96.9499,97.016,96.6784,96.7812,17300.0
2013-12-03 09:45:00,131.93,132.2,131.93,132.08,6300.0,96.8105,97.0086,96.8105,96.9206,6300.0
2013-12-03 09:50:00,132.11,132.24,132.01,132.17,5100.0,96.9426,97.038,96.8692,96.9866,5100.0
2013-12-03 09:55:00,132.2,132.41,132.2,132.26,4600.0,97.0086,97.1627,97.0086,97.0527,4600.0
2013-12-03 10:00:00,132.3,132.6,132.27,132.31,12600.0,97.082,97.3022,97.06,97.0894,12600.0
2013-12-03 10:05:00,132.29,132.57,132.26,132.26,6100.0,97.0747,97.2802,97.0527,97.0527,6100.0
2013-12-03 10:10:00,132.25,132.29,131.98,132.03,11800.0,97.0453,97.0747,96.8472,96.8839,11800.0
2013-12-03 10:15:00,132.02,132.23,132.02,132.04,3200.0,96.8766,97.0307,96.8766,96.8912,3200.0
2013-12-03 10:20:00,131.99,132.18,131.99,132.12,11800.0,96.8546,96.994,96.8546,96.9499,11800.0
2013-12-03 10:25:00,132.11,132.11,131.7,131.72,13200.0,96.9426,96.9426,96.6417,96.6564,13200.0
2013-12-03 10:30:00,131.69,132.14,131.64,131.94,11400.0,96.6344,96.9646,96.5977,96.8179,11400.0
2013-12-03 10:35:00,131.89,132.04,131.86,132.04,3400.0,96.7812,96.8912,96.7592,96.8912,3400.0
2013-12-03 10:40:00,132.04,132.15,132.04,132.12,9400.0,96.8912,96.972,96.8912,96.9499,9400.0
2013-12-03 10:45:00,132.11,132.11,132.0,132.04,4400.0,96.9426,96.9426,96.8619,96.8912,4400.0
2013-12-03 10:50:00,132.17,132.17,131.98,132.04,9300.0,96.9866,96.9866,96.8472,96.8912,9300.0
2013-12-03 10:55:00,132.0,132.08,131.99,131.99,8300.0,96.8619,96.9206,96.8546,96.8546,8300.0
2013-12-03 11:00:00,131.95,131.96,131.82,131.82,5600.0,96.8252,96.8325,96.7298,96.7298,5600.0
2013-12-03 11:05:00,131.87,131.92,131.76,131.86,12500.0,96.7665,96.8032,96.6858,96.7592,12500.0
2013-12-03 11:10:00,131.84,131.88,131.75,131.83,4800.0,96.7445,96.7738,96.6784,96.7371,4800.0
2013-12-03 11:15:00,131.82,131.82,131.5,131.51,11700.0,96.7298,96.7298,96.495,96.5023,11700.0
2013-12-03 11:20:00,131.49,131.59,131.41,131.43,7900.0,96.4876,96.561,96.4289,96.4436,7900.0
2013-12-03 11:25:00,131.43,131.44,131.31,131.38,5700.0,96.4436,96.451,96.3556,96.4069,5700.0
2013-12-03 11:30:00,131.37,131.41,131.23,131.31,6500.0,96.3996,96.4289,96.2969,96.3556,6500.0
2013-12-03 11:35:00,131.31,131.36,131.2,131.33,6600.0,96.3556,96.3923,96.2748,96.3702,6600.0
2013-12-03 11:40:00,131.29,131.35,131.0,131.05,21900.0,96.3409,96.3849,96.1281,96.1648,21900.0
2013-12-03 11:45:00,131.06,131.12,130.82,130.87,21100.0,96.1721,96.2161,95.996,96.0327,21100.0
2013-12-03 11:50:00,130.88,131.09,130.86,131.0,6000.0,96.04,96.1941,96.0254,96.1281,6000.0
2013-12-03 11:55:00,131.05,131.11,130.93,131.02,4400.0,96.1648,96.2088,96.0767,96.1428,4400.0
2013-12-03 12:00:00,131.01,131.03,130.81,130.89,14200.0,96.1354,96.1501,95.9887,96.0474,14200.0
2013-12-03 12:05:00,130.92,131.22,130.89,131.17,6700.0,96.0694,96.2895,96.0474,96.2528,6700.0
2013-12-03 12:10:00,131.2,131.2,131.06,131.07,15000.0,96.2748,96.2748,96.1721,96.1795,15000.0
2013-12-03 12:15:00,131.09,131.1,131.01,131.04,2400.0,96.1941,96.2015,96.1354,96.1574,2400.0
2013-12-03 12:20:00,131.04,131.11,131.0,131.05,11400.0,96.1574,96.2088,96.1281,96.1648,11400.0
2013-12-03 12:25:00,131.05,131.07,130.98,131.02,3100.0,96.1648,96.1795,96.1134,96.1428,3100.0
2013-12-03 12:30:00,131.05,131.07,131.0,131.07,3700.0,96.1648,96.1795,96.1281,96.1795,3700.0
2013-12-03 12:35:00,131.04,131.12,131.04,131.1,4300.0,96.1574,96.2161,96.1574,96.2015,4300.0
2013-12-03 12:40:00,131.1,131.11,131.04,131.08,8600.0,96.2015,96.2088,96.1574,96.1868,8600.0
2013-12-03 12:45:00,131.08,131.08,130.95,130.99,6000.0,96.1868,96.1868,96.0914,96.1207,6000.0
2013-12-03 12:50:00,131.02,131.05,130.99,131.02,4100.0,96.1428,96.1648,96.1207,96.1428,4100.0
2013-12-03 12:55:00,131.02,131.04,130.97,131.03,7100.0,96.1428,96.1574,96.1061,96.1501,7100.0
2013-12-03 13:00:00,131.03,131.05,130.7,130.72,23000.0,96.1501,96.1648,95.9079,95.9226,23000.0
2013-12-03 13:05:00,130.73,130.89,130.59,130.89,29200.0,95.93,96.0474,95.8272,96.0474,29200.0
2013-12-03 13:10:00,130.86,131.2,130.85,131.08,9600.0,96.0254,96.2748,96.018,96.1868,9600.0
2013-12-03 13:15:00,131.05,131.09,130.96,131.09,2900.0,96.1648,96.1941,96.0987,96.1941,2900.0
2013-12-03 13:20:00,131.07,131.07,130.85,130.85,3500.0,96.1795,96.1795,96.018,96.018,3500.0
2013-12-03 13:25:00,130.83,130.89,130.74,130.78,6100.0,96.0033,96.0474,95.9373,95.9667,6100.0
2013-12-03 13:30:00,130.84,130.84,130.78,130.78,3100.0,96.0107,96.0107,95.9667,95.9667,3100.0
2013-12-03 13:35:00,130.77,130.78,130.65,130.71,10700.0,95.9593,95.9667,95.8713,95.9153,10700.0
2013-12-03 13:40:00,130.68,130.7,130.61,130.61,11000.0,95.8933,95.9079,95.8419,95.8419,11000.0
2013-12-03 13:45:00,130.62,130.64,130.59,130.62,9200.0,95.8492,95.8639,95.8272,95.8492,9200.0
2013-12-03 13:50:00,130.63,130.63,130.56,130.63,6400.0,95.8566,95.8566,95.8052,95.8566,6400.0
2013-12-03 13:55:00,130.64,130.66,130.51,130.51,8400.0,95.8639,95.8786,95.7685,95.7685,8400.0
2013-12-03 14:00:00,130.53,130.58,130.5,130.5,10400.0,95.7832,95.8199,95.7612,95.7612,10400.0
2013-12-03 14:05:00,130.5,130.54,130.47,130.47,8700.0,95.7612,95.7905,95.7392,95.7392,8700.0
2013-12-03 14:10:00,130.51,130.56,130.45,130.54,3300.0,95.7685,95.8052,95.7245,95.7905,3300.0
2013-12-03 14:15:00,130.51,130.52,130.21,130.28,21300.0,95.7685,95.7759,95.5484,95.5997,21300.0
2013-12-03 14:20:00,130.3,130.34,130.23,130.3,7600.0,95.6144,95.6438,95.5631,95.6144,7600.0
2013-12-03 14:25:00,130.29,130.38,130.28,130.38,10900.0,95.6071,95.6731,95.5997,95.6731,10900.0
2013-12-03 14:30:00,130.38,130.43,130.28,130.39,23100.0,95.6731,95.7098,95.5997,95.6805,23100.0
2013-12-03 14:35:00,130.42,130.78,130.41,130.62,36500.0,95.7025,95.9667,95.6951,95.8492,36500.0
2013-12-03 14:40:00,130.6,130.71,130.51,130.51,12300.0,95.8346,95.9153,95.7685,95.7685,12300.0
2013-12-03 14:45:00,130.55,130.6,130.54,130.56,6800.0,95.7979,95.8346,95.7905,95.8052,6800.0
2013-12-03 14:50:00,130.58,130.65,130.58,130.63,9200.0,95.8199,95.8713,95.8199,95.8566,9200.0
2013-12-03 14:55:00,130.62,130.68,130.62,130.67,7700.0,95.8492,95.8933,95.8492,95.8859,7700.0
2013-12-03 15:00:00,130.65,130.65,130.41,130.41,12400.0,95.8713,95.8713,95.6951,95.6951,12400.0
2013-12-03 15:05:00,130.43,130.47,130.37,130.42,12600.0,95.7098,95.7392,95.6658,95.7025,12600.0
2013-12-03 15:10:00,130.4,130.42,130.31,130.35,11400.0,95.6878,95.7025,95.6218,95.6511,11400.0
2013-12-03 15:15:00,130.34,130.41,130.34,130.36,10200.0,95.6438,95.6951,95.6438,95.6585,10200.0
2013-12-03 15:20:00,130.37,130.37,129.35,129.43,144400.0,95.6658,95.6658,94.9173,94.976,144400.0
2013-12-03 15:25:00,129.41,129.74,129.19,129.74,96300.0,94.9613,95.2035,94.7999,95.2035,96300.0
2013-12-03 15:30:00,129.74,130.03,129.62,129.92,61800.0,95.2035,95.4163,95.1154,95.3356,61800.0
2013-12-03 15:35:00,129.95,130.13,129.87,129.94,42800.0,95.3576,95.4897,95.2989,95.3503,42800.0
2013-12-03 15:40:00,129.91,129.97,129.44,129.77,51500.0,95.3282,95.3723,94.9834,95.2255,51500.0
2013-12-03 15:45:00,129.8,130.03,129.66,130.03,63400.0,95.2475,95.4163,95.1448,95.4163,63400.0
2013-12-03 15:50:00,130.02,130.21,130.0,130.07,80600.0,95.409,95.5484,95.3943,95.4457,80600.0
2013-12-03 15:55:00,130.07,130.15,129.94,130.07,123800.0,95.4457,95.5044,95.3503,95.4457,123800.0
2013-12-04 09:30:00,129.5,129.75,128.84,129.0,62500.0,95.0274,95.2108,94.5431,94.6605,62500.0
2013-12-04 09:35:00,129.03,129.37,128.95,129.27,39800.0,94.6825,94.932,94.6238,94.8586,39800.0
2013-12-04 09:40:00,129.33,129.62,129.0,129.0,54800.0,94.9026,95.1154,94.6605,94.6605,54800.0
2013-12-04 09:45:00,129.0,129.05,128.91,128.93,33700.0,94.6605,94.6972,94.5944,94.6091,33700.0
2013-12-04 09:50:00,128.93,129.06,128.53,128.75,62300.0,94.6091,94.7045,94.3156,94.477,62300.0
2013-12-04 09:55:00,128.78,128.93,128.65,128.81,37900.0,94.499,94.6091,94.4037,94.5211,37900.0
2013-12-04 10:00:00,128.84,129.75,128.81,129.59,54100.0,94.5431,95.2108,94.5211,95.0934,54100.0
2013-12-04 10:05:00,129.6,129.61,129.34,129.56,26600.0,95.1008,95.1081,94.91,95.0714,26600.0
2013-12-04 10:10:00,129.64,129.89,129.59,129.89,19100.0,95.1301,95.3136,95.0934,95.3136,19100.0
2013-12-04 10:15:00,129.9,130.1,129.74,129.79,26600.0,95.3209,95.4677,95.2035,95.2402,26600.0
2013-12-04 10:20:00,129.82,130.11,129.77,130.0,21100.0,95.2622,95.475,95.2255,95.3943,21100.0
2013-12-04 10:25:00,129.99,130.09,129.85,129.96,29400.0,95.3869,95.4603,95.2842,95.3649,29400.0
2013-12-04 10:30:00,129.96,130.12,129.85,129.85,21000.0,95.3649,95.4823,95.2842,95.2842,21000.0
2013-12-04 10:35:00,129.83,130.01,129.82,129.83,11600.0,95.2695,95.4016,95.2622,95.2695,11600.0
2013-12-04 10:40:00,129.86,130.0,129.62,129.75,20800.0,95.2916,95.3943,95.1154,95.2108,20800.0
2013-12-04 10:45:00,129.74,129.88,129.63,129.78,30900.0,95.2035,95.3062,95.1228,95.2328,30900.0
2013-12-04 10:50:00,129.8,129.93,129.64,129.93,19000.0,95.2475,95.3429,95.1301,95.3429,19000.0
2013-12-04 10:55:00,129.95,130.06,129.85,130.0,8400.0,95.3576,95.4383,95.2842,95.3943,8400.0
2013-12-04 11:00:00,130.07,130.13,129.91,130.01,10100.0,95.4457,95.4897,95.3282,95.4016,10100.0
2013-12-04 11:05:00,130.01,130.14,129.88,129.92,18200.0,95.4016,95.497,95.3062,95.3356,18200.0
2013-12-04 11:10:00,129.99,130.03,129.9,129.98,7100.0,95.3869,95.4163,95.3209,95.3796,7100.0
2013-12-04 11:15:00,129.99,129.99,129.68,129.71,6800.0,95.3869,95.3869,95.1595,95.1815,6800.0
2013-12-04 11:20:00,129.72,129.76,129.53,129.56,16400.0,95.1888,95.2182,95.0494,95.0714,16400.0
2013-12-04 11:25:00,129.59,129.64,129.39,129.44,8800.0,95.0934,95.1301,94.9467,94.9834,8800.0
2013-12-04 11:30:00,129.44,129.65,129.44,129.49,9000.0,94.9834,95.1375,94.9834,95.02,9000.0
2013-12-04 11:35:00,129.45,129.46,129.3,129.35,5900.0,94.9907,94.998,94.8806,94.9173,5900.0
2013-12-04 11:40:00,129.3,129.39,129.23,129.32,10900.0,94.8806,94.9467,94.8293,94.8953,10900.0
2013-12-04 11:45:00,129.31,129.36,129.21,129.3,7200.0,94.888,94.9247,94.8146,94.8806,7200.0
2013-12-04 11:50:00,129.21,129.24,129.07,129.14,13500.0,94.8146,94.8366,94.7118,94.7632,13500.0
2013-12-04 11:55:00,129.13,129.2,129.07,129.1,5600.0,94.7559,94.8072,94.7118,94.7339,5600.0
2013-12-04 12:00:00,129.07,129.07,128.74,128.74,11100.0,94.7118,94.7118,94.4697,94.4697,11100.0
2013-12-04 12:05:00,128.71,128.85,128.64,128.76,10600.0,94.4477,94.5504,94.3963,94.4844,10600.0
2013-12-04 12:10:00,128.81,128.84,128.52,128.52,8400.0,94.5211,94.5431,94.3083,94.3083,8400.0
2013-12-04 12:15:00,128.52,128.65,128.45,128.5,33300.0,94.3083,94.4037,94.2569,94.2936,33300.0
2013-12-04 12:20:00,128.46,128.66,128.36,128.6,14900.0,94.2642,94.411,94.1908,94.367,14900.0
2013-12-04 12:25:00,128.66,128.93,128.61,128.9,19100.0,94.411,94.6091,94.3743,94.5871,19100.0
2013-12-04 12:30:00,128.93,129.22,128.9,129.22,8200.0,94.6091,94.8219,94.5871,94.8219,8200.0
2013-12-04 12:35:00,129.24,129.34,129.1,129.34,13300.0,94.8366,94.91,94.7339,94.91,13300.0
2013-12-04 12:40:00,129.34,129.44,129.21,129.25,22100.0,94.91,94.9834,94.8146,94.8439,22100.0
2013-12-04 12:45:00,129.27,129.42,129.23,129.23,10300.0,94.8586,94.9687,94.8293,94.8293,10300.0
2013-12-04 12:50:00,129.23,129.34,129.2,129.27,18500.0,94.8293,94.91,94.8072,94.8586,18500.0
2013-12-04 12:55:00,129.29,129.36,129.24,129.24,10000.0,94.8733,94.9247,94.8366,94.8366,10000.0
2013-12-04 13:00:00,129.31,129.47,129.25,129.36,6400.0,94.888,95.0054,94.8439,94.9247,6400.0
2013-12-04 13:05:00,129.36,129.46,129.27,129.31,9400.0,94.9247,94.998,94.8586,94.888,9400.0
2013-12-04 13:10:00,129.31,129.36,129.12,129.14,5000.0,94.888,94.9247,94.7485,94.7632,5000.0
2013-12-04 13:15:00,129.1,129.1,128.87,128.9,13100.0,94.7339,94.7339,94.5651,94.5871,13100.0
2013-12-04 13:20:00,128.9,128.9,128.56,128.57,13500.0,94.5871,94.5871,94.3376,94.3449,13500.0
2013-12-04 13:25:00,128.57,128.64,128.04,128.04,38700.0,94.3449,94.3963,93.956,93.956,38700.0
2013-12-04 13:30:00,128.04,128.35,127.81,128.35,41100.0,93.956,94.1835,93.7873,94.1835,41100.0
2013-12-04 13:35:00,128.35,128.36,128.1,128.27,17400.0,94.1835,94.1908,94.0001,94.1248,17400.0
2013-12-04 13:40:00,128.27,128.3,127.95,127.98,10900.0,94.1248,94.1468,93.89,93.912,10900.0
2013-12-04 13:45:00,127.96,128.24,127.9,128.1,13400.0,93.8973,94.1028,93.8533,94.0001,13400.0
2013-12-04 13:50:00,128.01,128.18,127.9,128.18,14400.0,93.934,94.0588,93.8533,94.0588,14400.0
2013-12-04 13:55:00,128.15,128.19,128.06,128.12,4900.0,94.0368,94.0661,93.9707,94.0147,4900.0
2013-12-04 14:00:00,128.12,128.44,128.11,128.4,15000.0,94.0147,94.2496,94.0074,94.2202,15000.0
2013-12-04 14:05:00,128.35,128.4,128.18,128.22,9100.0,94.1835,94.2202,94.0588,94.0881,9100.0
2013-12-04 14:10:00,128.22,128.48,128.16,128.33,12700.0,94.0881,94.2789,94.0441,94.1688,12700.0
2013-12-04 14:15:00,128.41,128.41,128.2,128.22,11700.0,94.2275,94.2275,94.0734,94.0881,11700.0
2013-12-04 14:20:00,128.23,128.28,128.05,128.18,18300.0,94.0955,94.1321,93.9634,94.0588,18300.0
2013-12-04 14:25:00,128.22,128.3,128.13,128.16,18600.0,94.0881,94.1468,94.0221,94.0441,18600.0
2013-12-04 14:30:00,128.21,128.43,128.21,128.26,12700.0,94.0808,94.2422,94.0808,94.1175,12700.0
2013-12-04 14:35:00,128.25,128.55,128.21,128.39,16600.0,94.1101,94.3303,94.0808,94.2129,16600.0
2013-12-04 14:40:00,128.41,128.51,128.4,128.41,8500.0,94.2275,94.3009,94.2202,94.2275,8500.0
2013-12-04 14:45:00,128.41,128.45,128.3,128.33,16600.0,94.2275,94.2569,94.1468,94.1688,16600.0
2013-12-04 14:50:00,128.34,128.38,128.3,128.36,14000.0,94.1762,94.2055,94.1468,94.1908,14000.0
2013-12-04 14:55:00,128.33,128.35,128.22,128.3,19800.0,94.1688,94.1835,94.0881,94.1468,19800.0
2013-12-04 15:00:00,128.29,128.38,128.11,128.18,18100.0,94.1395,94.2055,94.0074,94.0588,18100.0
2013-12-04 15:05:00,128.18,128.28,128.16,128.21,16800.0,94.0588,94.1321,94.0441,94.0808,16800.0
2013-12-04 15:10:00,128.22,128.38,128.17,128.37,15900.0,94.0881,94.2055,94.0514,94.1982,15900.0
2013-12-04 15:15:00,128.38,128.93,128.38,128.92,46200.0,94.2055,94.6091,94.2055,94.6018,46200.0
2013-12-04 15:20:00,128.93,128.93,128.77,128.77,34600.0,94.6091,94.6091,94.4917,94.4917,34600.0
2013-12-04 15:25:00,128.8,128.84,128.78,128.81,30800.0,94.5137,94.5431,94.499,94.5211,30800.0
2013-12-04 15:30:00,128.82,129.03,128.77,129.03,53000.0,94.5284,94.6825,94.4917,94.6825,53000.0
2013-12-04 15:35:00,129.03,129.17,129.0,129.12,45200.0,94.6825,94.7852,94.6605,94.7485,45200.0
2013-12-04 15:40:00,129.13,129.35,129.13,129.2,43400.0,94.7559,94.9173,94.7559,94.8072,43400.0
2013-12-04 15:45:00,129.21,129.31,129.06,129.15,42700.0,94.8146,94.888,94.7045,94.7706,42700.0
2013-12-04 15:50:00,129.15,129.21,129.07,129.18,36900.0,94.7706,94.8146,94.7118,94.7926,36900.0
2013-12-04 15:55:00,129.19,129.2,128.99,129.02,55400.0,94.7999,94.8072,94.6531,94.6752,55400.0
2013-12-05 09:30:00,128.95,128.95,128.49,128.6,18100.0,94.6238,94.6238,94.2862,94.367,18100.0
2013-12-05 09:35:00,128.65,129.38,128.65,129.14,13700.0,94.4037,94.9393,94.4037,94.7632,13700.0
2013-12-05 09:40:00,129.19,129.19,128.89,128.95,7300.0,94.7999,94.7999,94.5798,94.6238,7300.0
2013-12-05 09:45:00,128.97,129.25,128.89,129.25,5500.0,94.6385,94.8439,94.5798,94.8439,5500.0
2013-12-05 09:50:00,129.26,129.72,129.16,129.63,19600.0,94.8513,95.1888,94.7779,95.1228,19600.0
2013-12-05 09:55:00,129.71,129.79,129.54,129.68,4800.0,95.1815,95.2402,95.0567,95.1595,4800.0
2013-12-05 10:00:00,129.7,129.97,129.66,129.84,8000.0,95.1741,95.3723,95.1448,95.2769,8000.0
2013-12-05 10:05:00,129.83,130.07,129.78,129.96,10700.0,95.2695,95.4457,95.2328,95.3649,10700.0
2013-12-05 10:10:00,129.98,130.1,129.94,130.03,14100.0,95.3796,95.4677,95.3503,95.4163,14100.0
2013-12-05 10:15:00,129.96,130.11,129.86,130.11,6800.0,95.3649,95.475,95.2916,95.475,6800.0
2013-12-05 10:20:00,130.13,130.13,129.79,129.79,13500.0,95.4897,95.4897,95.2402,95.2402,13500.0
2013-12-05 10:25:00,129.77,129.92,129.66,129.74,7600.0,95.2255,95.3356,95.1448,95.2035,7600.0
2013-12-05 10:30:00,129.76,129.94,129.71,129.83,16000.0,95.2182,95.3503,95.1815,95.2695,16000.0
2013-12-05 10:35:00,129.82,129.92,129.71,129.91,8600.0,95.2622,95.3356,95.1815,95.3282,8600.0
2013-12-05 10:40:00,129.87,129.88,129.66,129.71,3000.0,95.2989,95.3062,95.1448,95.1815,3000.0
2013-12-05 10:45:00,129.68,129.71,129.37,129.57,17500.0,95.1595,95.1815,94.932,95.0787,17500.0
2013-12-05 10:50:00,129.64,129.71,129.55,129.61,8100.0,95.1301,95.1815,95.0641,95.1081,8100.0
2013-12-05 10:55:00,129.67,129.79,129.61,129.64,11600.0,95.1521,95.2402,95.1081,95.1301,11600.0
2013-12-05 11:00:00,129.7,129.94,129.61,129.94,9600.0,95.1741,95.3503,95.1081,95.3503,9600.0
2013-12-05 11:05:00,129.91,130.07,129.88,129.92,15200.0,95.3282,95.4457,95.3062,95.3356,15200.0
2013-12-05 11:10:00,129.9,130.0,129.79,129.9,8200.0,95.3209,95.3943,95.2402,95.3209,8200.0
2013-12-05 11:15:00,129.96,129.96,129.77,129.77,17300.0,95.3649,95.3649,95.2255,95.2255,17300.0
2013-12-05 11:20:00,129.84,129.88,129.75,129.77,6200.0,95.2769,95.3062,95.2108,95.2255,6200.0
2013-12-05 11:25:00,129.74,129.88,129.73,129.73,13100.0,95.2035,95.3062,95.1962,95.1962,13100.0
2013-12-05 11:30:00,129.76,129.83,129.76,129.83,2200.0,95.2182,95.2695,95.2182,95.2695,2200.0
2013-12-05 11:35:00,129.81,129.85,129.73,129.8,14500.0,95.2549,95.2842,95.1962,95.2475,14500.0
2013-12-05 11:40:00,129.81,129.91,129.76,129.86,26800.0,95.2549,95.3282,95.2182,95.2916,26800.0
2013-12-05 11:45:00,129.85,129.88,129.81,129.86,5500.0,95.2842,95.3062,95.2549,95.2916,5500.0
2013-12-05 11:50:00,129.85,130.01,129.83,129.91,6300.0,95.2842,95.4016,95.2695,95.3282,6300.0
2013-12-05 11:55:00,129.95,129.99,129.83,129.84,12800.0,95.3576,95.3869,95.2695,95.2769,12800.0
2013-12-05 12:00:00,129.83,129.87,129.78,129.84,40500.0,95.2695,95.2989,95.2328,95.2769,40500.0
2013-12-05 12:05:00,129.85,129.88,129.75,129.79,12900.0,95.2842,95.3062,95.2108,95.2402,12900.0
2013-12-05 12:10:00,129.75,129.83,129.7,129.79,11100.0,95.2108,95.2695,95.1741,95.2402,11100.0
2013-12-05 12:15:00,129.81,129.86,129.63,129.79,13500.0,95.2549,95.2916,95.1228,95.2402,13500.0
2013-12-05 12:20:00,129.78,129.85,129.73,129.85,17300.0,95.2328,95.2842,95.1962,95.2842,17300.0
2013-12-05 12:25:00,129.84,129.9,129.72,129.9,8700.0,95.2769,95.3209,95.1888,95.3209,8700.0
2013-12-05 12:30:00,129.8,129.88,129.69,129.74,2600.0,95.2475,95.3062,95.1668,95.2035,2600.0
2013-12-05 12:35:00,129.76,129.84,129.71,129.82,7000.0,95.2182,95.2769,95.1815,95.2622,7000.0
2013-12-05 12:40:00,129.78,129.83,129.75,129.76,20800.0,95.2328,95.2695,95.2108,95.2182,20800.0
2013-12-05 12:45:00,129.78,129.84,129.67,129.7,15800.0,95.2328,95.2769,95.1521,95.1741,15800.0
2013-12-05 12:50:00,129.72,129.8,129.68,129.8,9800.0,95.1888,95.2475,95.1595,95.2475,9800.0
2013-12-05 12:55:00,129.74,129.82,129.74,129.77,2200.0,95.2035,95.2622,95.2035,95.2255,2200.0
2013-12-05 13:00:00,129.8,129.81,129.74,129.78,2000.0,95.2475,95.2549,95.2035,95.2328,2000.0
2013-12-05 13:05:00,129.79,129.81,129.7,129.77,8500.0,95.2402,95.2549,95.1741,95.2255,8500.0
2013-12-05 13:10:00,129.73,129.82,129.72,129.8,8600.0,95.1962,95.2622,95.1888,95.2475,8600.0
2013-12-05 13:15:00,129.77,129.77,129.67,129.72,2900.0,95.2255,95.2255,95.1521,95.1888,2900.0
2013-12-05 13:20:00,129.71,129.77,129.63,129.67,9000.0,95.1815,95.2255,95.1228,95.1521,9000.0
2013-12-05 13:25:00,129.68,129.75,129.62,129.72,13000.0,95.1595,95.2108,95.1154,95.1888,13000.0
2013-12-05 13:30:00,129.77,129.8,129.74,129.77,900.0,95.2255,95.2475,95.2035,95.2255,900.0
2013-12-05 13:35:00,129.78,129.82,129.74,129.78,8900.0,95.2328,95.2622,95.2035,95.2328,8900.0
2013-12-05 13:40:00,129.8,129.87,129.7,129.7,9000.0,95.2475,95.2989,95.1741,95.1741,9000.0
2013-12-05 13:45:00,129.75,129.89,129.7,129.84,16400.0,95.2108,95.3136,95.1741,95.2769,16400.0
2013-12-05 13:50:00,129.84,129.86,129.73,129.79,7400.0,95.2769,95.2916,95.1962,95.2402,7400.0
2013-12-05 13:55:00,129.79,129.86,129.73,129.74,9500.0,95.2402,95.2916,95.1962,95.2035,9500.0
2013-12-05 14:00:00,129.74,129.82,129.73,129.79,36700.0,95.2035,95.2622,95.1962,95.2402,36700.0
2013-12-05 14:05:00,129.78,129.78,129.64,129.66,9100.0,95.2328,95.2328,95.1301,95.1448,9100.0
2013-12-05 14:10:00,129.67,129.71,129.51,129.51,6100.0,95.1521,95.1815,95.0347,95.0347,6100.0
2013-12-05 14:15:00,129.55,129.68,129.54,129.68,5300.0,95.0641,95.1595,95.0567,95.1595,5300.0
2013-12-05 14:20:00,129.71,129.71,129.6,129.63,6300.0,95.1815,95.1815,95.1008,95.1228,6300.0
2013-12-05 14:25:00,129.63,129.68,129.52,129.65,11100.0,95.1228,95.1595,95.0421,95.1375,11100.0
2013-12-05 14:30:00,129.64,129.71,129.62,129.62,19000.0,95.1301,95.1815,95.1154,95.1154,19000.0
2013-12-05 14:35:00,129.62,129.75,129.62,129.72,14700.0,95.1154,95.2108,95.1154,95.1888,14700.0
2013-12-05 14:40:00,129.72,129.74,129.6,129.63,8400.0,95.1888,95.2035,95.1008,95.1228,8400.0
2013-12-05 14:45:00,129.63,129.71,129.58,129.58,28100.0,95.1228,95.1815,95.0861,95.0861,28100.0
2013-12-05 14:50:00,129.54,129.56,129.36,129.45,15000.0,95.0567,95.0714,94.9247,94.9907,15000.0
2013-12-05 14:55:00,129.43,129.55,129.43,129.55,11000.0,94.976,95.0641,94.976,95.0641,11000.0
2013-12-05 15:00:00,129.49,129.5,129.31,129.49,16100.0,95.02,95.0274,94.888,95.02,16100.0
2013-12-05 15:05:00,129.53,129.57,129.43,129.48,5200.0,95.0494,95.0787,94.976,95.0127,5200.0
2013-12-05 15:10:00,129.46,129.6,129.43,129.6,18900.0,94.998,95.1008,94.976,95.1008,18900.0
2013-12-05 15:15:00,129.59,129.6,129.49,129.59,15400.0,95.0934,95.1008,95.02,95.0934,15400.0
2013-12-05 15:20:00,129.56,129.59,129.48,129.57,12600.0,95.0714,95.0934,95.0127,95.0787,12600.0
2013-12-05 15:25:00,129.54,129.66,129.53,129.53,11400.0,95.0567,95.1448,95.0494,95.0494,11400.0
2013-12-05 15:30:00,129.5,129.8,129.48,129.75,15700.0,95.0274,95.2475,95.0127,95.2108,15700.0
2013-12-05 15:35:00,129.77,129.88,129.72,129.78,17000.0,95.2255,95.3062,95.1888,95.2328,17000.0
2013-12-05 15:40:00,129.78,129.81,129.53,129.53,15900.0,95.2328,95.2549,95.0494,95.0494,15900.0
2013-12-05 15:45:00,129.52,129.56,129.4,129.49,26400.0,95.0421,95.0714,94.954,95.02,26400.0
2013-12-05 15:50:00,129.49,129.65,129.42,129.63,30600.0,95.02,95.1375,94.9687,95.1228,30600.0
2013-12-05 15:55:00,129.61,129.68,129.44,129.61,31900.0,95.1081,95.1595,94.9834,95.1081,31900.0
2013-12-06 09:30:00,131.39,131.72,131.16,131.5,34700.0,96.4143,96.6564,96.2455,96.495,34700.0
2013-12-06 09:35:00,131.28,131.48,130.78,130.79,7700.0,96.3336,96.4803,95.9667,95.974,7700.0
2013-12-06 09:40:00,130.93,131.2,130.85,131.06,5200.0,96.0767,96.2748,96.018,96.1721,5200.0
2013-12-06 09:45:00,131.05,131.2,130.84,130.92,6900.0,96.1648,96.2748,96.0107,96.0694,6900.0
2013-12-06 09:50:00,130.91,131.07,130.84,131.07,10500.0,96.062,96.1795,96.0107,96.1795,10500.0
2013-12-06 09:55:00,131.09,131.25,130.77,130.8,14200.0,96.1941,96.3115,95.9593,95.9813,14200.0
2013-12-06 10:00:00,130.85,130.99,130.58,130.61,11500.0,96.018,96.1207,95.8199,95.8419,11500.0
2013-12-06 10:05:00,130.61,130.88,130.59,130.7,23100.0,95.8419,96.04,95.8272,95.9079,23100.0
2013-12-06 10:10:00,130.76,130.78,130.48,130.59,14200.0,95.952,95.9667,95.7465,95.8272,14200.0
2013-12-06 10:15:00,130.57,130.97,130.57,130.84,11800.0,95.8126,96.1061,95.8126,96.0107,11800.0
2013-12-06 10:20:00,130.92,130.94,130.69,130.87,8400.0,96.0694,96.0841,95.9006,96.0327,8400.0
2013-12-06 10:25:00,130.87,130.9,130.67,130.74,4600.0,96.0327,96.0547,95.8859,95.9373,4600.0
2013-12-06 10:30:00,130.75,130.75,130.52,130.67,22900.0,95.9446,95.9446,95.7759,95.8859,22900.0
2013-12-06 10:35:00,130.67,130.73,130.61,130.68,30000.0,95.8859,95.93,95.8419,95.8933,30000.0
2013-12-06 10:40:00,130.66,130.73,130.53,130.53,26100.0,95.8786,95.93,95.7832,95.7832,26100.0
2013-12-06 10:45:00,130.52,130.59,130.29,130.31,19800.0,95.7759,95.8272,95.6071,95.6218,19800.0
2013-12-06 10:50:00,130.38,130.38,130.17,130.21,19000.0,95.6731,95.6731,95.519,95.5484,19000.0
2013-12-06 10:55:00,130.2,130.44,130.2,130.4,16300.0,95.541,95.7172,95.541,95.6878,16300.0
2013-12-06 11:00:00,130.36,130.58,130.31,130.58,14800.0,95.6585,95.8199,95.6218,95.8199,14800.0
2013-12-06 11:05:00,130.59,130.75,130.59,130.69,3800.0,95.8272,95.9446,95.8272,95.9006,3800.0
2013-12-06 11:10:00,130.7,130.72,130.54,130.63,12700.0,95.9079,95.9226,95.7905,95.8566,12700.0
2013-12-06 11:15:00,130.75,130.78,130.55,130.62,12500.0,95.9446,95.9667,95.7979,95.8492,12500.0
2013-12-06 11:20:00,130.6,130.91,130.52,130.85,50400.0,95.8346,96.062,95.7759,96.018,50400.0
2013-12-06 11:25:00,130.84,130.87,130.73,130.77,3500.0,96.0107,96.0327,95.93,95.9593,3500.0
2013-12-06 11:30:00,130.75,130.95,130.7,130.88,10600.0,95.9446,96.0914,95.9079,96.04,10600.0
2013-12-06 11:35:00,130.8,130.92,130.72,130.87,8800.0,95.9813,96.0694,95.9226,96.0327,8800.0
2013-12-06 11:40:00,130.85,130.95,130.78,130.8,5500.0,96.018,96.0914,95.9667,95.9813,5500.0
2013-12-06 11:45:00,130.8,130.82,130.7,130.75,10300.0,95.9813,95.996,95.9079,95.9446,10300.0
2013-12-06 11:50:00,130.74,130.82,130.58,130.58,7100.0,95.9373,95.996,95.8199,95.8199,7100.0
2013-12-06 11:55:00,130.65,130.7,130.51,130.66,10500.0,95.8713,95.9079,95.7685,95.8786,10500.0
2013-12-06 12:00:00,130.7,130.72,130.64,130.67,3000.0,95.9079,95.9226,95.8639,95.8859,3000.0
2013-12-06 12:05:00,130.67,130.75,130.67,130.69,2200.0,95.8859,95.9446,95.8859,95.9006,2200.0
2013-12-06 12:10:00,130.69,130.69,130.56,130.66,7800.0,95.9006,95.9006,95.8052,95.8786,7800.0
2013-12-06 12:15:00,130.65,130.73,130.51,130.52,6600.0,95.8713,95.93,95.7685,95.7759,6600.0
2013-12-06 12:20:00,130.55,130.59,130.52,130.53,6300.0,95.7979,95.8272,95.7759,95.7832,6300.0
2013-12-06 12:25:00,130.54,130.56,130.43,130.49,27000.0,95.7905,95.8052,95.7098,95.7538,27000.0
2013-12-06 12:30:00,130.47,130.57,130.47,130.56,4900.0,95.7392,95.8126,95.7392,95.8052,4900.0
2013-12-06 12:35:00,130.6,130.83,130.6,130.83,3400.0,95.8346,96.0033,95.8346,96.0033,3400.0
2013-12-06 12:40:00,130.85,130.96,130.76,130.76,6000.0,96.018,96.0987,95.952,95.952,6000.0
2013-12-06 12:45:00,130.78,130.8,130.68,130.69,6600.0,95.9667,95.9813,95.8933,95.9006,6600.0
2013-12-06 12:50:00,130.71,130.78,130.69,130.78,7100.0,95.9153,95.9667,95.9006,95.9667,7100.0
2013-12-06 12:55:00,130.72,130.81,130.64,130.71,47800.0,95.9226,95.9887,95.8639,95.9153,47800.0
2013-12-06 13:00:00,130.72,130.76,130.66,130.71,4600.0,95.9226,95.952,95.8786,95.9153,4600.0
2013-12-06 13:05:00,130.7,130.74,130.64,130.74,9600.0,95.9079,95.9373,95.8639,95.9373,9600.0
2013-12-06 13:10:00,130.68,130.68,130.5,130.52,14700.0,95.8933,95.8933,95.7612,95.7759,14700.0
2013-12-06 13:15:00,130.58,130.72,130.58,130.7,7900.0,95.8199,95.9226,95.8199,95.9079,7900.0
2013-12-06 13:20:00,130.67,130.73,130.6,130.6,11700.0,95.8859,95.93,95.8346,95.8346,11700.0
2013-12-06 13:25:00,130.6,130.65,130.48,130.48,15100.0,95.8346,95.8713,95.7465,95.7465,15100.0
2013-12-06 13:30:00,130.47,130.52,130.44,130.45,7500.0,95.7392,95.7759,95.7172,95.7245,7500.0
2013-12-06 13:35:00,130.48,130.52,130.43,130.51,10900.0,95.7465,95.7759,95.7098,95.7685,10900.0
2013-12-06 13:40:00,130.5,130.61,130.49,130.57,6400.0,95.7612,95.8419,95.7538,95.8126,6400.0
2013-12-06 13:45:00,130.59,130.72,130.58,130.72,3800.0,95.8272,95.9226,95.8199,95.9226,3800.0
2013-12-06 13:50:00,130.72,130.73,130.58,130.63,2400.0,95.9226,95.93,95.8199,95.8566,2400.0
2013-12-06 13:55:00,130.64,130.67,130.21,130.28,29300.0,95.8639,95.8859,95.5484,95.5997,29300.0
2013-12-06 14:00:00,130.31,130.47,130.22,130.41,10100.0,95.6218,95.7392,95.5557,95.6951,10100.0
2013-12-06 14:05:00,130.47,130.54,130.46,130.52,5700.0,95.7392,95.7905,95.7318,95.7759,5700.0
2013-12-06 14:10:00,130.49,130.6,130.48,130.58,11900.0,95.7538,95.8346,95.7465,95.8199,11900.0
2013-12-06 14:15:00,130.6,130.63,130.59,130.59,4200.0,95.8346,95.8566,95.8272,95.8272,4200.0
2013-12-06 14:20:00,130.62,130.66,130.61,130.61,5700.0,95.8492,95.8786,95.8419,95.8419,5700.0
2013-12-06 14:25:00,130.61,130.62,130.48,130.48,4300.0,95.8419,95.8492,95.7465,95.7465,4300.0
2013-12-06 14:30:00,130.48,130.5,130.34,130.34,11800.0,95.7465,95.7612,95.6438,95.6438,11800.0
2013-12-06 14:35:00,130.35,130.36,130.3,130.31,7200.0,95.6511,95.6585,95.6144,95.6218,7200.0
2013-12-06 14:40:00,130.31,130.32,130.23,130.3,6000.0,95.6218,95.6291,95.5631,95.6144,6000.0
2013-12-06 14:45:00,130.36,130.37,130.25,130.25,9800.0,95.6585,95.6658,95.5777,95.5777,9800.0
2013-12-06 14:50:00,130.28,130.37,130.28,130.31,3800.0,95.5997,95.6658,95.5997,95.6218,3800.0
2013-12-06 14:55:00,130.27,130.37,130.27,130.37,6000.0,95.5924,95.6658,95.5924,95.6658,6000.0
2013-12-06 15:00:00,130.38,130.44,130.38,130.41,7600.0,95.6731,95.7172,95.6731,95.6951,7600.0
2013-12-06 15:05:00,130.42,130.55,130.42,130.52,11600.0,95.7025,95.7979,95.7025,95.7759,11600.0
2013-12-06 15:10:00,130.53,130.55,130.47,130.47,10500.0,95.7832,95.7979,95.7392,95.7392,10500.0
2013-12-06 15:15:00,130.47,130.54,130.47,130.48,8300.0,95.7392,95.7905,95.7392,95.7465,8300.0
2013-12-06 15:20:00,130.48,130.51,130.36,130.36,14300.0,95.7465,95.7685,95.6585,95.6585,14300.0
2013-12-06 15:25:00,130.35,130.38,130.33,130.34,11500.0,95.6511,95.6731,95.6364,95.6438,11500.0
2013-12-06 15:30:00,130.35,130.51,130.35,130.48,16300.0,95.6511,95.7685,95.6511,95.7465,16300.0
2013-12-06 15:35:00,130.47,130.48,130.28,130.28,16300.0,95.7392,95.7465,95.5997,95.5997,16300.0
2013-12-06 15:40:00,130.29,130.46,130.29,130.38,16100.0,95.6071,95.7318,95.6071,95.6731,16100.0
2013-12-06 15:45:00,130.35,130.35,130.22,130.23,34600.0,95.6511,95.6511,95.5557,95.5631,34600.0
2013-12-06 15:50:00,130.23,130.42,130.23,130.41,28900.0,95.5631,95.7025,95.5631,95.6951,28900.0
2013-12-06 15:55:00,130.41,130.54,130.28,130.5,61400.0,95.6951,95.7905,95.5997,95.7612,61400.0
2013-12-09 09:30:00,130.16,131.08,130.01,130.99,44800.0,95.5117,96.1868,95.4016,96.1207,44800.0
2013-12-09 09:35:00,131.16,131.88,131.14,131.83,29600.0,96.2455,96.7738,96.2308,96.7371,29600.0
2013-12-09 09:40:00,131.86,132.0,131.58,131.79,26400.0,96.7592,96.8619,96.5537,96.7078,26400.0
2013-12-09 09:45:00,131.88,132.32,131.77,132.32,18400.0,96.7738,97.0967,96.6931,97.0967,18400.0
2013-12-09 09:50:00,132.2,132.34,132.15,132.28,20800.0,97.0086,97.1114,96.972,97.0674,20800.0
2013-12-09 09:55:00,132.17,132.35,132.0,132.19,42500.0,96.9866,97.1187,96.8619,97.0013,42500.0
2013-12-09 10:00:00,132.19,132.5,132.05,132.49,40000.0,97.0013,97.2288,96.8986,97.2215,40000.0
2013-12-09 10:05:00,132.51,132.7,132.27,132.6,70800.0,97.2361,97.3756,97.06,97.3022,70800.0
2013-12-09 10:10:00,132.52,132.81,132.49,132.81,28900.0,97.2435,97.4563,97.2215,97.4563,28900.0
2013-12-09 10:15:00,132.79,132.85,132.61,132.64,22500.0,97.4416,97.4856,97.3095,97.3315,22500.0
2013-12-09 10:20:00,132.67,132.79,132.37,132.57,17700.0,97.3535,97.4416,97.1334,97.2802,17700.0
2013-12-09 10:25:00,132.46,132.47,132.3,132.35,10100.0,97.1994,97.2068,97.082,97.1187,10100.0
2013-12-09 10:30:00,132.31,132.45,132.23,132.4,12300.0,97.0894,97.1921,97.0307,97.1554,12300.0
2013-12-09 10:35:00,132.44,132.65,132.43,132.61,15400.0,97.1848,97.3389,97.1774,97.3095,15400.0
2013-12-09 10:40:00,132.6,132.61,132.34,132.41,11200.0,97.3022,97.3095,97.1114,97.1627,11200.0
2013-12-09 10:45:00,132.43,132.47,132.24,132.31,15600.0,97.1774,97.2068,97.038,97.0894,15600.0
2013-12-09 10:50:00,132.27,132.41,132.26,132.41,7300.0,97.06,97.1627,97.0527,97.1627,7300.0
2013-12-09 10:55:00,132.41,132.41,132.1,132.11,8600.0,97.1627,97.1627,96.9353,96.9426,8600.0
2013-12-09 11:00:00,132.08,132.17,132.03,132.1,9800.0,96.9206,96.9866,96.8839,96.9353,9800.0
2013-12-09 11:05:00,132.15,132.21,132.04,132.07,22900.0,96.972,97.016,96.8912,96.9133,22900.0
2013-12-09 11:10:00,132.05,132.12,131.79,131.81,11900.0,96.8986,96.9499,96.7078,96.7225,11900.0
2013-12-09 11:15:00,131.87,131.91,131.78,131.88,20900.0,96.7665,96.7958,96.7005,96.7738,20900.0
2013-12-09 11:20:00,131.94,132.04,131.87,131.89,8800.0,96.8179,96.8912,96.7665,96.7812,8800.0
2013-12-09 11:25:00,131.93,132.03,131.83,131.84,18500.0,96.8105,96.8839,96.7371,96.7445,18500.0
2013-12-09 11:30:00,131.84,131.92,131.8,131.81,7400.0,96.7445,96.8032,96.7151,96.7225,7400.0
2013-12-09 11:35:00,131.85,131.86,131.76,131.76,7700.0,96.7518,96.7592,96.6858,96.6858,7700.0
2013-12-09 11:40:00,131.81,131.86,131.7,131.7,19700.0,96.7225,96.7592,96.6417,96.6417,19700.0
2013-12-09 11:45:00,131.75,131.83,131.63,131.63,13600.0,96.6784,96.7371,96.5904,96.5904,13600.0
2013-12-09 11:50:00,131.63,131.78,131.59,131.78,9500.0,96.5904,96.7005,96.561,96.7005,9500.0
2013-12-09 11:55:00,131.78,131.8,131.72,131.78,7200.0,96.7005,96.7151,96.6564,96.7005,7200.0
2013-12-09 12:00:00,131.77,131.87,131.72,131.86,4200.0,96.6931,96.7665,96.6564,96.7592,4200.0
2013-12-09 12:05:00,131.83,132.05,131.74,131.99,48600.0,96.7371,96.8986,96.6711,96.8546,48600.0
2013-12-09 12:10:00,131.98,132.05,131.9,131.98,38600.0,96.8472,96.8986,96.7885,96.8472,38600.0
2013-12-09 12:15:00,131.93,132.12,131.9,132.12,16200.0,96.8105,96.9499,96.7885,96.9499,16200.0
2013-12-09 12:20:00,132.13,132.16,131.99,132.12,25300.0,96.9573,96.9793,96.8546,96.9499,25300.0
2013-12-09 12:25:00,132.1,132.16,132.0,132.03,6600.0,96.9353,96.9793,96.8619,96.8839,6600.0
2013-12-09 12:30:00,131.96,132.04,131.89,132.02,7100.0,96.8325,96.8912,96.7812,96.8766,7100.0
2013-12-09 12:35:00,132.02,132.17,132.0,132.16,5700.0,96.8766,96.9866,96.8619,96.9793,5700.0
2013-12-09 12:40:00,132.16,132.18,132.04,132.13,23300.0,96.9793,96.994,96.8912,96.9573,23300.0
2013-12-09 12:45:00,132.06,132.19,132.01,132.14,9100.0,96.9059,97.0013,96.8692,96.9646,9100.0
2013-12-09 12:50:00,132.15,132.22,132.13,132.19,18500.0,96.972,97.0233,96.9573,97.0013,18500.0
2013-12-09 12:55:00,132.19,132.35,132.13,132.31,13800.0,97.0013,97.1187,96.9573,97.0894,13800.0
2013-12-09 13:00:00,132.35,132.37,132.25,132.25,8800.0,97.1187,97.1334,97.0453,97.0453,8800.0
2013-12-09 13:05:00,132.23,132.26,132.22,132.26,3900.0,97.0307,97.0527,97.0233,97.0527,3900.0
2013-12-09 13:10:00,132.28,132.39,132.26,132.3,6900.0,97.0674,97.1481,97.0527,97.082,6900.0
2013-12-09 13:15:00,132.3,132.36,132.28,132.32,4000.0,97.082,97.1261,97.0674,97.0967,4000.0
2013-12-09 13:20:00,132.32,132.46,132.3,132.35,15900.0,97.0967,97.1994,97.082,97.1187,15900.0
2013-12-09 13:25:00,132.39,132.45,132.37,132.42,6100.0,97.1481,97.1921,97.1334,97.1701,6100.0
2013-12-09 13:30:00,132.39,132.46,132.32,132.37,13200.0,97.1481,97.1994,97.0967,97.1334,13200.0
2013-12-09 13:35:00,132.38,132.41,132.28,132.41,9500.0,97.1407,97.1627,97.0674,97.1627,9500.0
2013-12-09 13:40:00,132.44,132.45,132.26,132.29,11900.0,97.1848,97.1921,97.0527,97.0747,11900.0
2013-12-09 13:45:00,132.29,132.29,132.17,132.24,8200.0,97.0747,97.0747,96.9866,97.038,8200.0
2013-12-09 13:50:00,132.21,132.28,132.09,132.09,7300.0,97.016,97.0674,96.9279,96.9279,7300.0
2013-12-09 13:55:00,132.11,132.24,132.07,132.24,12900.0,96.9426,97.038,96.9133,97.038,12900.0
2013-12-09 14:00:00,132.22,132.25,132.14,132.16,15000.0,97.0233,97.0453,96.9646,96.9793,15000.0
2013-12-09 14:05:00,132.15,132.15,132.05,132.08,18400.0,96.972,96.972,96.8986,96.9206,18400.0
2013-12-09 14:10:00,132.07,132.12,132.05,132.12,7300.0,96.9133,96.9499,96.8986,96.9499,7300.0
2013-12-09 14:15:00,132.12,132.17,132.01,132.04,14100.0,96.9499,96.9866,96.8692,96.8912,14100.0
2013-12-09 14:20:00,132.03,132.09,132.0,132.02,14300.0,96.8839,96.9279,96.8619,96.8766,14300.0
2013-12-09 14:25:00,132.05,132.13,132.05,132.07,11100.0,96.8986,96.9573,96.8986,96.9133,11100.0
2013-12-09 14:30:00,132.12,132.24,132.07,132.22,14700.0,96.9499,97.038,96.9133,97.0233,14700.0
2013-12-09 14:35:00,132.19,132.19,132.07,132.13,11100.0,97.0013,97.0013,96.9133,96.9573,11100.0
2013-12-09 14:40:00,132.12,132.16,132.06,132.11,13600.0,96.9499,96.9793,96.9059,96.9426,13600.0
2013-12-09 14:45:00,132.15,132.15,132.05,132.13,10100.0,96.972,96.972,96.8986,96.9573,10100.0
2013-12-09 14:50:00,132.13,132.13,132.02,132.02,20900.0,96.9573,96.9573,96.8766,96.8766,20900.0
2013-12-09 14:55:00,131.99,132.0,131.88,131.89,10700.0,96.8546,96.8619,96.7738,96.7812,10700.0
2013-12-09 15:00:00,131.88,131.99,131.84,131.92,15100.0,96.7738,96.8546,96.7445,96.8032,15100.0
2013-12-09 15:05:00,131.96,131.96,131.78,131.82,9900.0,96.8325,96.8325,96.7005,96.7298,9900.0
2013-12-09 15:10:00,131.83,131.91,131.78,131.79,14600.0,96.7371,96.7958,96.7005,96.7078,14600.0
2013-12-09 15:15:00,131.79,131.84,131.69,131.7,9700.0,96.7078,96.7445,96.6344,96.6417,9700.0
2013-12-09 15:20:00,131.69,131.73,131.62,131.66,26200.0,96.6344,96.6638,96.583,96.6124,26200.0
2013-12-09 15:25:00,131.65,131.65,131.48,131.51,13900.0,96.6051,96.6051,96.4803,96.5023,13900.0
2013-12-09 15:30:00,131.5,131.61,131.49,131.55,19100.0,96.495,96.5757,96.4876,96.5317,19100.0
2013-12-09 15:35:00,131.54,131.6,131.5,131.5,20400.0,96.5243,96.5684,96.495,96.495,20400.0
2013-12-09 15:40:00,131.48,131.51,131.46,131.49,21300.0,96.4803,96.5023,96.4656,96.4876,21300.0
2013-12-09 15:45:00,131.49,131.76,131.47,131.72,27400.0,96.4876,96.6858,96.473,96.6564,27400.0
2013-12-09 15:50:00,131.72,131.73,131.63,131.68,33200.0,96.6564,96.6638,96.5904,96.6271,33200.0
2013-12-09 15:55:00,131.66,131.7,131.61,131.68,85700.0,96.6124,96.6417,96.5757,96.6271,85700.0
2013-12-10 09:30:00,131.43,132.23,131.25,132.21,62500.0,96.4436,97.0307,96.3115,97.016,62500.0
2013-12-10 09:35:00,132.21,132.52,131.91,132.07,11200.0,97.016,97.2435,96.7958,96.9133,11200.0
2013-12-10 09:40:00,131.94,132.15,131.9,132.14,6900.0,96.8179,96.972,96.7885,96.9646,6900.0
2013-12-10 09:45:00,132.16,132.19,132.03,132.18,8900.0,96.9793,97.0013,96.8839,96.994,8900.0
2013-12-10 09:50:00,132.18,132.55,132.14,132.55,14400.0,96.994,97.2655,96.9646,97.2655,14400.0
2013-12-10 09:55:00,132.53,132.69,132.38,132.58,22600.0,97.2508,97.3682,97.1407,97.2875,22600.0
2013-12-10 10:00:00,132.69,133.29,132.44,133.03,75600.0,97.3682,97.8085,97.1848,97.6177,75600.0
2013-12-10 10:05:00,133.03,133.15,132.62,132.79,35200.0,97.6177,97.7058,97.3168,97.4416,35200.0
2013-12-10 10:10:00,132.72,132.93,132.65,132.75,21300.0,97.3902,97.5443,97.3389,97.4122,21300.0
2013-12-10 10:15:00,132.75,132.97,132.74,132.95,30400.0,97.4122,97.5737,97.4049,97.559,30400.0
2013-12-10 10:20:00,132.94,133.22,132.91,133.03,21900.0,97.5517,97.7571,97.5296,97.6177,21900.0
2013-12-10 10:25:00,133.01,133.1,132.9,133.1,13000.0,97.603,97.6691,97.5223,97.6691,13000.0
2013-12-10 10:30:00,133.16,133.29,133.1,133.13,23700.0,97.7131,97.8085,97.6691,97.6911,23700.0
2013-12-10 10:35:00,133.17,133.47,133.14,133.47,27300.0,97.7204,97.9406,97.6984,97.9406,27300.0
2013-12-10 10:40:00,133.46,133.46,133.21,133.27,41700.0,97.9332,97.9332,97.7498,97.7938,41700.0
2013-12-10 10:45:00,133.24,133.48,133.24,133.47,17500.0,97.7718,97.9479,97.7718,97.9406,17500.0
2013-12-10 10:50:00,133.42,133.43,133.31,133.36,17600.0,97.9039,97.9112,97.8232,97.8599,17600.0
2013-12-10 10:55:00,133.37,133.5,133.17,133.19,10900.0,97.8672,97.9626,97.7204,97.7351,10900.0
2013-12-10 11:00:00,133.15,133.23,133.11,133.21,10200.0,97.7058,97.7645,97.6764,97.7498,10200.0
2013-12-10 11:05:00,133.21,133.34,133.09,133.3,14500.0,97.7498,97.8452,97.6617,97.8158,14500.0
2013-12-10 11:10:00,133.32,133.34,133.22,133.31,16200.0,97.8305,97.8452,97.7571,97.8232,16200.0
2013-12-10 11:15:00,133.28,133.42,133.2,133.39,19600.0,97.8012,97.9039,97.7425,97.8819,19600.0
2013-12-10 11:20:00,133.39,133.42,133.17,133.25,12700.0,97.8819,97.9039,97.7204,97.7791,12700.0
2013-12-10 11:25:00,133.24,133.35,133.23,133.32,7300.0,97.7718,97.8525,97.7645,97.8305,7300.0
2013-12-10 11:30:00,133.29,133.31,133.12,133.17,11500.0,97.8085,97.8232,97.6837,97.7204,11500.0
2013-12-10 11:35:00,133.18,133.3,133.17,133.3,14200.0,97.7278,97.8158,97.7204,97.8158,14200.0
2013-12-10 11:40:00,133.33,133.33,133.17,133.25,9400.0,97.8378,97.8378,97.7204,97.7791,9400.0
2013-12-10 11:45:00,133.28,133.31,133.15,133.16,12900.0,97.8012,97.8232,97.7058,97.7131,12900.0
2013-12-10 11:50:00,133.15,133.19,133.01,133.11,7300.0,97.7058,97.7351,97.603,97.6764,7300.0
2013-12-10 11:55:00,133.08,133.09,132.98,133.01,17900.0,97.6544,97.6617,97.581,97.603,17900.0
2013-12-10 12:00:00,133.02,133.04,132.95,133.02,11700.0,97.6104,97.625,97.559,97.6104,11700.0
2013-12-10 12:05:00,133.02,133.1,132.9,133.0,11600.0,97.6104,97.6691,97.5223,97.5957,11600.0
2013-12-10 12:10:00,133.0,133.18,132.92,133.18,11400.0,97.5957,97.7278,97.537,97.7278,11400.0
2013-12-10 12:15:00,133.16,133.19,133.05,133.16,8500.0,97.7131,97.7351,97.6324,97.7131,8500.0
2013-12-10 12:20:00,133.18,133.3,133.17,133.3,11400.0,97.7278,97.8158,97.7204,97.8158,11400.0
2013-12-10 12:25:00,133.32,133.42,133.3,133.32,14900.0,97.8305,97.9039,97.8158,97.8305,14900.0
2013-12-10 12:30:00,133.33,133.4,133.28,133.3,6500.0,97.8378,97.8892,97.8012,97.8158,6500.0
2013-12-10 12:35:00,133.28,133.28,133.09,133.1,25200.0,97.8012,97.8012,97.6617,97.6691,25200.0
2013-12-10 12:40:00,133.1,133.12,132.92,132.94,26400.0,97.6691,97.6837,97.537,97.5517,26400.0
2013-12-10 12:45:00,132.94,133.01,132.94,133.01,7200.0,97.5517,97.603,97.5517,97.603,7200.0
2013-12-10 12:50:00,133.02,133.2,133.02,133.1,6500.0,97.6104,97.7425,97.6104,97.6691,6500.0
2013-12-10 12:55:00,133.12,133.24,133.08,133.15,8300.0,97.6837,97.7718,97.6544,97.7058,8300.0
2013-12-10 13:00:00,133.15,133.15,132.96,133.02,7400.0,97.7058,97.7058,97.5663,97.6104,7400.0
2013-12-10 13:05:00,133.02,133.11,132.99,133.02,6600.0,97.6104,97.6764,97.5884,97.6104,6600.0
2013-12-10 13:10:00,133.07,133.19,133.02,133.19,9200.0,97.6471,97.7351,97.6104,97.7351,9200.0
2013-12-10 13:15:00,133.19,133.19,133.14,133.15,6000.0,97.7351,97.7351,97.6984,97.7058,6000.0
2013-12-10 13:20:00,133.17,133.19,133.14,133.17,8100.0,97.7204,97.7351,97.6984,97.7204,8100.0
2013-12-10 13:25:00,133.17,133.18,133.04,133.04,5400.0,97.7204,97.7278,97.625,97.625,5400.0
2013-12-10 13:30:00,133.09,133.09,132.92,133.04,7700.0,97.6617,97.6617,97.537,97.625,7700.0
2013-12-10 13:35:00,133.04,133.1,132.97,133.1,5700.0,97.625,97.6691,97.5737,97.6691,5700.0
2013-12-10 13:40:00,133.12,133.12,132.97,133.04,6700.0,97.6837,97.6837,97.5737,97.625,6700.0
2013-12-10 13:45:00,133.04,133.13,132.96,133.13,4600.0,97.625,97.6911,97.5663,97.6911,4600.0
2013-12-10 13:50:00,133.13,133.2,133.01,133.07,9300.0,97.6911,97.7425,97.603,97.6471,9300.0
2013-12-10 13:55:00,133.05,133.14,132.93,133.06,12800.0,97.6324,97.6984,97.5443,97.6397,12800.0
2013-12-10 14:00:00,133.11,133.19,133.04,133.19,8100.0,97.6764,97.7351,97.625,97.7351,8100.0
2013-12-10 14:05:00,133.17,133.4,133.17,133.36,20500.0,97.7204,97.8892,97.7204,97.8599,20500.0
2013-12-10 14:10:00,133.36,133.37,133.15,133.18,8000.0,97.8599,97.8672,97.7058,97.7278,8000.0
2013-12-10 14:15:00,133.18,133.18,133.06,133.15,6800.0,97.7278,97.7278,97.6397,97.7058,6800.0
2013-12-10 14:20:00,133.15,133.21,133.11,133.18,6200.0,97.7058,97.7498,97.6764,97.7278,6200.0
2013-12-10 14:25:00,133.16,133.26,133.16,133.26,5700.0,97.7131,97.7865,97.7131,97.7865,5700.0
2013-12-10 14:30:00,133.26,133.26,133.18,133.18,14000.0,97.7865,97.7865,97.7278,97.7278,14000.0
2013-12-10 14:35:00,133.18,133.21,133.16,133.17,8200.0,97.7278,97.7498,97.7131,97.7204,8200.0
2013-12-10 14:40:00,133.15,133.17,133.07,133.08,6800.0,97.7058,97.7204,97.6471,97.6544,6800.0
2013-12-10 14:45:00,133.07,133.07,132.88,132.91,9700.0,97.6471,97.6471,97.5076,97.5296,9700.0
2013-12-10 14:50:00,132.91,132.98,132.89,132.95,11000.0,97.5296,97.581,97.515,97.559,11000.0
2013-12-10 14:55:00,132.97,133.22,132.97,133.22,11400.0,97.5737,97.7571,97.5737,97.7571,11400.0
2013-12-10 15:00:00,133.21,133.33,133.21,133.28,10600.0,97.7498,97.8378,97.7498,97.8012,10600.0
2013-12-10 15:05:00,133.28,133.28,133.16,133.16,8600.0,97.8012,97.8012,97.7131,97.7131,8600.0
2013-12-10 15:10:00,133.19,133.24,133.16,133.21,16500.0,97.7351,97.7718,97.7131,97.7498,16500.0
2013-12-10 15:15:00,133.21,133.21,133.05,133.05,10800.0,97.7498,97.7498,97.6324,97.6324,10800.0
2013-12-10 15:20:00,133.04,133.23,133.0,133.14,13600.0,97.625,97.7645,97.5957,97.6984,13600.0
2013-12-10 15:25:00,133.13,133.28,133.13,133.17,14900.0,97.6911,97.8012,97.6911,97.7204,14900.0
2013-12-10 15:30:00,133.2,133.23,133.18,133.2,18100.0,97.7425,97.7645,97.7278,97.7425,18100.0
2013-12-10 15:35:00,133.2,133.2,133.04,133.11,19000.0,97.7425,97.7425,97.625,97.6764,19000.0
2013-12-10 15:40:00,133.1,133.16,133.06,133.06,19700.0,97.6691,97.7131,97.6397,97.6397,19700.0
2013-12-10 15:45:00,133.05,133.06,132.88,133.02,51500.0,97.6324,97.6397,97.5076,97.6104,51500.0
2013-12-10 15:50:00,133.0,133.01,132.86,132.86,49600.0,97.5957,97.603,97.493,97.493,49600.0
2013-12-10 15:55:00,132.86,133.0,132.86,132.89,96000.0,97.493,97.5957,97.493,97.515,96000.0
2013-12-11 09:30:00,132.75,132.84,132.4,132.69,17700.0,97.4122,97.4783,97.1554,97.3682,17700.0
2013-12-11 09:35:00,132.7,132.73,132.07,132.19,12300.0,97.3756,97.3976,96.9133,97.0013,12300.0
2013-12-11 09:40:00,132.21,132.23,131.92,132.23,10700.0,97.016,97.0307,96.8032,97.0307,10700.0
2013-12-11 09:45:00,132.17,132.23,131.82,131.9,9000.0,96.9866,97.0307,96.7298,96.7885,9000.0
2013-12-11 09:50:00,131.82,132.04,131.75,132.03,15300.0,96.7298,96.8912,96.6784,96.8839,15300.0
2013-12-11 09:55:00,132.01,132.05,131.86,131.93,6600.0,96.8692,96.8986,96.7592,96.8105,6600.0
2013-12-11 10:00:00,131.93,131.97,131.58,131.58,15700.0,96.8105,96.8399,96.5537,96.5537,15700.0
2013-12-11 10:05:00,131.59,131.75,131.3,131.62,21700.0,96.561,96.6784,96.3482,96.583,21700.0
2013-12-11 10:10:00,131.67,131.87,131.63,131.68,18000.0,96.6197,96.7665,96.5904,96.6271,18000.0
2013-12-11 10:15:00,131.63,131.84,131.44,131.44,24800.0,96.5904,96.7445,96.451,96.451,24800.0
2013-12-11 10:20:00,131.44,131.85,131.4,131.51,62200.0,96.451,96.7518,96.4216,96.5023,62200.0
2013-12-11 10:25:00,131.62,131.63,131.4,131.46,19200.0,96.583,96.5904,96.4216,96.4656,19200.0
2013-12-11 10:30:00,131.41,131.59,131.41,131.56,24600.0,96.4289,96.561,96.4289,96.539,24600.0
2013-12-11 10:35:00,131.56,131.63,131.5,131.6,10000.0,96.539,96.5904,96.495,96.5684,10000.0
2013-12-11 10:40:00,131.58,131.64,131.53,131.55,13100.0,96.5537,96.5977,96.517,96.5317,13100.0
2013-12-11 10:45:00,131.49,131.58,131.41,131.55,12100.0,96.4876,96.5537,96.4289,96.5317,12100.0
2013-12-11 10:50:00,131.58,131.69,131.49,131.6,8800.0,96.5537,96.6344,96.4876,96.5684,8800.0
2013-12-11 10:55:00,131.62,131.77,131.57,131.71,15000.0,96.583,96.6931,96.5464,96.6491,15000.0
2013-12-11 11:00:00,131.65,131.93,131.65,131.76,6600.0,96.6051,96.8105,96.6051,96.6858,6600.0
2013-12-11 11:05:00,131.8,131.85,131.57,131.61,11700.0,96.7151,96.7518,96.5464,96.5757,11700.0
2013-12-11 11:10:00,131.61,131.69,131.6,131.69,15000.0,96.5757,96.6344,96.5684,96.6344,15000.0
2013-12-11 11:15:00,131.72,131.75,131.47,131.53,18700.0,96.6564,96.6784,96.473,96.517,18700.0
2013-12-11 11:20:00,131.53,131.55,131.37,131.45,9600.0,96.517,96.5317,96.3996,96.4583,9600.0
2013-12-11 11:25:00,131.43,131.43,131.31,131.4,15000.0,96.4436,96.4436,96.3556,96.4216,15000.0
2013-12-11 11:30:00,131.36,131.41,131.15,131.19,16900.0,96.3923,96.4289,96.2382,96.2675,16900.0
2013-12-11 11:35:00,131.2,131.26,131.14,131.17,11600.0,96.2748,96.3189,96.2308,96.2528,11600.0
2013-12-11 11:40:00,131.14,131.22,131.03,131.1,17400.0,96.2308,96.2895,96.1501,96.2015,17400.0
2013-12-11 11:45:00,131.03,131.06,130.87,130.98,20400.0,96.1501,96.1721,96.0327,96.1134,20400.0
2013-12-11 11:50:00,130.98,131.01,130.87,130.9,17100.0,96.1134,96.1354,96.0327,96.0547,17100.0
2013-12-11 11:55:00,130.86,131.09,130.86,131.09,8500.0,96.0254,96.1941,96.0254,96.1941,8500.0
2013-12-11 12:00:00,131.11,131.11,130.84,130.85,19100.0,96.2088,96.2088,96.0107,96.018,19100.0
2013-12-11 12:05:00,130.88,130.92,130.7,130.73,20200.0,96.04,96.0694,95.9079,95.93,20200.0
2013-12-11 12:10:00,130.76,130.82,130.72,130.82,12000.0,95.952,95.996,95.9226,95.996,12000.0
2013-12-11 12:15:00,130.78,130.83,130.62,130.68,8700.0,95.9667,96.0033,95.8492,95.8933,8700.0
2013-12-11 12:20:00,130.68,130.73,130.51,130.55,14600.0,95.8933,95.93,95.7685,95.7979,14600.0
2013-12-11 12:25:00,130.59,130.59,130.29,130.35,18800.0,95.8272,95.8272,95.6071,95.6511,18800.0
2013-12-11 12:30:00,130.38,130.58,130.35,130.49,9200.0,95.6731,95.8199,95.6511,95.7538,9200.0
2013-12-11 12:35:00,130.49,130.71,130.49,130.65,50700.0,95.7538,95.9153,95.7538,95.8713,50700.0
2013-12-11 12:40:00,130.67,130.75,130.59,130.61,9100.0,95.8859,95.9446,95.8272,95.8419,9100.0
2013-12-11 12:45:00,130.65,130.88,130.64,130.82,8500.0,95.8713,96.04,95.8639,95.996,8500.0
2013-12-11 12:50:00,130.86,130.89,130.76,130.79,9500.0,96.0254,96.0474,95.952,95.974,9500.0
2013-12-11 12:55:00,130.79,130.79,130.65,130.73,6700.0,95.974,95.974,95.8713,95.93,6700.0
2013-12-11 13:00:00,130.71,130.85,130.7,130.85,10300.0,95.9153,96.018,95.9079,96.018,10300.0
2013-12-11 13:05:00,130.81,131.02,130.81,131.0,10000.0,95.9887,96.1428,95.9887,96.1281,10000.0
2013-12-11 13:10:00,130.95,131.1,130.95,131.06,7600.0,96.0914,96.2015,96.0914,96.1721,7600.0
2013-12-11 13:15:00,131.04,131.05,130.93,130.98,8300.0,96.1574,96.1648,96.0767,96.1134,8300.0
2013-12-11 13:20:00,130.94,131.02,130.92,131.0,10100.0,96.0841,96.1428,96.0694,96.1281,10100.0
2013-12-11 13:25:00,130.98,130.99,130.82,130.88,8700.0,96.1134,96.1207,95.996,96.04,8700.0
2013-12-11 13:30:00,130.88,130.89,130.79,130.87,12300.0,96.04,96.0474,95.974,96.0327,12300.0
2013-12-11 13:35:00,130.84,131.13,130.84,131.12,7000.0,96.0107,96.2235,96.0107,96.2161,7000.0
2013-12-11 13:40:00,131.05,131.2,131.05,131.2,8900.0,96.1648,96.2748,96.1648,96.2748,8900.0
2013-12-11 13:45:00,131.23,131.29,131.15,131.19,11500.0,96.2969,96.3409,96.2382,96.2675,11500.0
2013-12-11 13:50:00,131.15,131.19,131.1,131.13,8500.0,96.2382,96.2675,96.2015,96.2235,8500.0
2013-12-11 13:55:00,131.18,131.28,131.18,131.27,10500.0,96.2602,96.3336,96.2602,96.3262,10500.0
2013-12-11 14:00:00,131.28,131.28,131.16,131.21,5600.0,96.3336,96.3336,96.2455,96.2822,5600.0
2013-12-11 14:05:00,131.22,131.24,131.07,131.13,7900.0,96.2895,96.3042,96.1795,96.2235,7900.0
2013-12-11 14:10:00,131.1,131.15,131.04,131.06,5700.0,96.2015,96.2382,96.1574,96.1721,5700.0
2013-12-11 14:15:00,131.03,131.04,130.85,130.9,8900.0,96.1501,96.1574,96.018,96.0547,8900.0
2013-12-11 14:20:00,130.86,130.93,130.83,130.93,10500.0,96.0254,96.0767,96.0033,96.0767,10500.0
2013-12-11 14:25:00,130.92,130.94,130.82,130.85,11100.0,96.0694,96.0841,95.996,96.018,11100.0
2013-12-11 14:30:00,130.88,130.88,130.71,130.72,14200.0,96.04,96.04,95.9153,95.9226,14200.0
2013-12-11 14:35:00,130.72,130.77,130.7,130.7,6000.0,95.9226,95.9593,95.9079,95.9079,6000.0
2013-12-11 14:40:00,130.73,130.78,130.65,130.75,13300.0,95.93,95.9667,95.8713,95.9446,13300.0
2013-12-11 14:45:00,130.75,130.8,130.71,130.76,13400.0,95.9446,95.9813,95.9153,95.952,13400.0
2013-12-11 14:50:00,130.79,130.8,130.72,130.77,10600.0,95.974,95.9813,95.9226,95.9593,10600.0
2013-12-11 14:55:00,130.75,130.76,130.63,130.68,11800.0,95.9446,95.952,95.8566,95.8933,11800.0
2013-12-11 15:00:00,130.68,130.69,130.59,130.61,8800.0,95.8933,95.9006,95.8272,95.8419,8800.0
2013-12-11 15:05:00,130.61,130.7,130.59,130.68,16600.0,95.8419,95.9079,95.8272,95.8933,16600.0
2013-12-11 15:10:00,130.69,130.75,130.62,130.64,16300.0,95.9006,95.9446,95.8492,95.8639,16300.0
2013-12-11 15:15:00,130.66,130.71,130.6,130.69,11500.0,95.8786,95.9153,95.8346,95.9006,11500.0
2013-12-11 15:20:00,130.68,130.81,130.6,130.81,17900.0,95.8933,95.9887,95.8346,95.9887,17900.0
2013-12-11 15:25:00,130.83,130.84,130.6,130.67,16100.0,96.0033,96.0107,95.8346,95.8859,16100.0
2013-12-11 15:30:00,130.67,130.7,130.6,130.7,16800.0,95.8859,95.9079,95.8346,95.9079,16800.0
2013-12-11 15:35:00,130.72,130.74,130.57,130.59,19000.0,95.9226,95.9373,95.8126,95.8272,19000.0
2013-12-11 15:40:00,130.58,130.61,130.51,130.55,26800.0,95.8199,95.8419,95.7685,95.7979,26800.0
2013-12-11 15:45:00,130.51,130.62,130.38,130.62,51000.0,95.7685,95.8492,95.6731,95.8492,51000.0
2013-12-11 15:50:00,130.63,130.67,130.55,130.57,50800.0,95.8566,95.8859,95.7979,95.8126,50800.0
2013-12-11 15:55:00,130.56,130.81,130.51,130.67,90400.0,95.8052,95.9887,95.7685,95.8859,90400.0
2013-12-12 09:30:00,130.21,130.99,130.21,130.79,26300.0,95.5484,96.1207,95.5484,95.974,26300.0
2013-12-12 09:35:00,130.76,130.88,130.46,130.59,19900.0,95.952,96.04,95.7318,95.8272,19900.0
2013-12-12 09:40:00,130.59,130.74,130.38,130.59,11000.0,95.8272,95.9373,95.6731,95.8272,11000.0
2013-12-12 09:45:00,130.58,130.58,130.03,130.03,15500.0,95.8199,95.8199,95.4163,95.4163,15500.0
2013-12-12 09:50:00,130.11,130.23,129.78,129.82,25200.0,95.475,95.5631,95.2328,95.2622,25200.0
2013-12-12 09:55:00,129.84,129.96,129.76,129.87,21300.0,95.2769,95.3649,95.2182,95.2989,21300.0
2013-12-12 10:00:00,129.87,129.9,129.57,129.87,41600.0,95.2989,95.3209,95.0787,95.2989,41600.0
2013-12-12 10:05:00,129.86,129.95,129.77,129.9,16600.0,95.2916,95.3576,95.2255,95.3209,16600.0
2013-12-12 10:10:00,129.78,129.93,129.62,129.69,9500.0,95.2328,95.3429,95.1154,95.1668,9500.0
2013-12-12 10:15:00,129.68,129.68,129.29,129.29,33500.0,95.1595,95.1595,94.8733,94.8733,33500.0
2013-12-12 10:20:00,129.47,129.49,129.27,129.33,21300.0,95.0054,95.02,94.8586,94.9026,21300.0
2013-12-12 10:25:00,129.33,129.35,129.22,129.31,26300.0,94.9026,94.9173,94.8219,94.888,26300.0
2013-12-12 10:30:00,129.23,129.41,129.23,129.3,25400.0,94.8293,94.9613,94.8293,94.8806,25400.0
2013-12-12 10:35:00,129.3,129.54,129.28,129.53,29000.0,94.8806,95.0567,94.8659,95.0494,29000.0
2013-12-12 10:40:00,129.53,129.55,129.33,129.52,21000.0,95.0494,95.0641,94.9026,95.0421,21000.0
2013-12-12 10:45:00,129.53,129.6,129.4,129.48,27500.0,95.0494,95.1008,94.954,95.0127,27500.0
2013-12-12 10:50:00,129.45,129.51,129.3,129.42,22600.0,94.9907,95.0347,94.8806,94.9687,22600.0
2013-12-12 10:55:00,129.36,129.59,129.28,129.47,22600.0,94.9247,95.0934,94.8659,95.0054,22600.0
2013-12-12 11:00:00,129.48,129.72,129.48,129.65,9600.0,95.0127,95.1888,95.0127,95.1375,9600.0
2013-12-12 11:05:00,129.68,129.96,129.65,129.96,20100.0,95.1595,95.3649,95.1375,95.3649,20100.0
2013-12-12 11:10:00,129.87,130.03,129.78,129.78,7400.0,95.2989,95.4163,95.2328,95.2328,7400.0
2013-12-12 11:15:00,129.78,129.89,129.65,129.67,13400.0,95.2328,95.3136,95.1375,95.1521,13400.0
2013-12-12 11:20:00,129.7,129.89,129.7,129.83,4300.0,95.1741,95.3136,95.1741,95.2695,4300.0
2013-12-12 11:25:00,129.81,129.81,129.54,129.75,14400.0,95.2549,95.2549,95.0567,95.2108,14400.0
2013-12-12 11:30:00,129.73,129.8,129.66,129.68,26300.0,95.1962,95.2475,95.1448,95.1595,26300.0
2013-12-12 11:35:00,129.71,129.71,129.57,129.7,12400.0,95.1815,95.1815,95.0787,95.1741,12400.0
2013-12-12 11:40:00,129.71,129.81,129.64,129.73,6000.0,95.1815,95.2549,95.1301,95.1962,6000.0
2013-12-12 11:45:00,129.74,129.75,129.61,129.75,5300.0,95.2035,95.2108,95.1081,95.2108,5300.0
2013-12-12 11:50:00,129.78,129.78,129.65,129.74,10400.0,95.2328,95.2328,95.1375,95.2035,10400.0
2013-12-12 11:55:00,129.74,129.75,129.59,129.59,6100.0,95.2035,95.2108,95.0934,95.0934,6100.0
2013-12-12 12:00:00,129.6,129.6,129.49,129.54,14800.0,95.1008,95.1008,95.02,95.0567,14800.0
2013-12-12 12:05:00,129.54,129.59,129.45,129.59,26600.0,95.0567,95.0934,94.9907,95.0934,26600.0
2013-12-12 12:10:00,129.58,129.68,129.45,129.45,8500.0,95.0861,95.1595,94.9907,94.9907,8500.0
2013-12-12 12:15:00,129.45,129.49,129.42,129.47,9800.0,94.9907,95.02,94.9687,95.0054,9800.0
2013-12-12 12:20:00,129.46,129.46,129.06,129.06,25400.0,94.998,94.998,94.7045,94.7045,25400.0
2013-12-12 12:25:00,129.11,129.18,129.06,129.06,19000.0,94.7412,94.7926,94.7045,94.7045,19000.0
2013-12-12 12:30:00,129.06,129.33,129.05,129.25,25300.0,94.7045,94.9026,94.6972,94.8439,25300.0
2013-12-12 12:35:00,129.27,129.31,129.19,129.19,20400.0,94.8586,94.888,94.7999,94.7999,20400.0
2013-12-12 12:40:00,129.22,129.22,129.08,129.13,9000.0,94.8219,94.8219,94.7192,94.7559,9000.0
2013-12-12 12:45:00,129.17,129.31,129.1,129.21,16100.0,94.7852,94.888,94.7339,94.8146,16100.0
2013-12-12 12:50:00,129.21,129.25,129.16,129.25,6200.0,94.8146,94.8439,94.7779,94.8439,6200.0
2013-12-12 12:55:00,129.22,129.24,129.13,129.18,8900.0,94.8219,94.8366,94.7559,94.7926,8900.0
2013-12-12 13:00:00,129.17,129.25,129.17,129.23,15900.0,94.7852,94.8439,94.7852,94.8293,15900.0
2013-12-12 13:05:00,129.25,129.27,129.17,129.24,11200.0,94.8439,94.8586,94.7852,94.8366,11200.0
2013-12-12 13:10:00,129.24,129.31,129.22,129.26,4900.0,94.8366,94.888,94.8219,94.8513,4900.0
2013-12-12 13:15:00,129.23,129.35,129.22,129.34,8800.0,94.8293,94.9173,94.8219,94.91,8800.0
2013-12-12 13:20:00,129.38,129.44,129.38,129.38,4400.0,94.9393,94.9834,94.9393,94.9393,4400.0
2013-12-12 13:25:00,129.39,129.39,129.25,129.27,7900.0,94.9467,94.9467,94.8439,94.8586,7900.0
2013-12-12 13:30:00,129.25,129.28,129.21,129.22,10500.0,94.8439,94.8659,94.8146,94.8219,10500.0
2013-12-12 13:35:00,129.26,129.28,129.22,129.27,6400.0,94.8513,94.8659,94.8219,94.8586,6400.0
2013-12-12 13:40:00,129.25,129.29,129.21,129.26,8800.0,94.8439,94.8733,94.8146,94.8513,8800.0
2013-12-12 13:45:00,129.29,129.33,129.2,129.23,24300.0,94.8733,94.9026,94.8072,94.8293,24300.0
2013-12-12 13:50:00,129.27,129.4,129.26,129.38,4400.0,94.8586,94.954,94.8513,94.9393,4400.0
2013-12-12 13:55:00,129.34,129.47,129.34,129.45,6700.0,94.91,95.0054,94.91,94.9907,6700.0
2013-12-12 14:00:00,129.51,129.66,129.48,129.64,4700.0,95.0347,95.1448,95.0127,95.1301,4700.0
2013-12-12 14:05:00,129.66,129.76,129.63,129.69,7900.0,95.1448,95.2182,95.1228,95.1668,7900.0
2013-12-12 14:10:00,129.76,129.79,129.68,129.72,6900.0,95.2182,95.2402,95.1595,95.1888,6900.0
2013-12-12 14:15:00,129.73,129.76,129.61,129.62,12200.0,95.1962,95.2182,95.1081,95.1154,12200.0
2013-12-12 14:20:00,129.63,129.77,129.58,129.7,8500.0,95.1228,95.2255,95.0861,95.1741,8500.0
2013-12-12 14:25:00,129.72,129.9,129.72,129.84,14700.0,95.1888,95.3209,95.1888,95.2769,14700.0
2013-12-12 14:30:00,129.83,129.86,129.76,129.76,7900.0,95.2695,95.2916,95.2182,95.2182,7900.0
2013-12-12 14:35:00,129.78,129.78,129.61,129.62,5900.0,95.2328,95.2328,95.1081,95.1154,5900.0
2013-12-12 14:40:00,129.58,129.73,129.57,129.73,5700.0,95.0861,95.1962,95.0787,95.1962,5700.0
2013-12-12 14:45:00,129.75,129.75,129.58,129.6,9800.0,95.2108,95.2108,95.0861,95.1008,9800.0
2013-12-12 14:50:00,129.64,129.83,129.56,129.8,7700.0,95.1301,95.2695,95.0714,95.2475,7700.0
2013-12-12 14:55:00,129.79,129.92,129.76,129.83,7200.0,95.2402,95.3356,95.2182,95.2695,7200.0
2013-12-12 15:00:00,129.84,129.89,129.75,129.81,13500.0,95.2769,95.3136,95.2108,95.2549,13500.0
2013-12-12 15:05:00,129.81,129.81,129.61,129.62,10800.0,95.2549,95.2549,95.1081,95.1154,10800.0
2013-12-12 15:10:00,129.6,129.76,129.55,129.55,11400.0,95.1008,95.2182,95.0641,95.0641,11400.0
2013-12-12 15:15:00,129.55,129.67,129.53,129.59,18700.0,95.0641,95.1521,95.0494,95.0934,18700.0
2013-12-12 15:20:00,129.59,129.92,129.57,129.86,23700.0,95.0934,95.3356,95.0787,95.2916,23700.0
2013-12-12 15:25:00,129.86,129.93,129.84,129.88,21400.0,95.2916,95.3429,95.2769,95.3062,21400.0
2013-12-12 15:30:00,129.88,129.93,129.83,129.9,22900.0,95.3062,95.3429,95.2695,95.3209,22900.0
2013-12-12 15:35:00,129.92,129.98,129.82,129.84,27400.0,95.3356,95.3796,95.2622,95.2769,27400.0
2013-12-12 15:40:00,129.82,129.91,129.75,129.79,29900.0,95.2622,95.3282,95.2108,95.2402,29900.0
2013-12-12 15:45:00,129.76,129.79,129.65,129.69,38400.0,95.2182,95.2402,95.1375,95.1668,38400.0
2013-12-12 15:50:00,129.69,129.69,129.52,129.59,38000.0,95.1668,95.1668,95.0421,95.0934,38000.0
2013-12-12 15:55:00,129.57,129.58,129.42,129.54,86100.0,95.0787,95.0861,94.9687,95.0567,86100.0
2013-12-13 09:30:00,130.24,130.47,130.0,130.04,28600.0,95.5704,95.7392,95.3943,95.4236,28600.0
2013-12-13 09:35:00,130.26,130.37,130.04,130.23,17400.0,95.5851,95.6658,95.4236,95.5631,17400.0
2013-12-13 09:40:00,130.22,130.32,129.96,129.96,11400.0,95.5557,95.6291,95.3649,95.3649,11400.0
2013-12-13 09:45:00,129.96,130.06,129.69,129.94,13600.0,95.3649,95.4383,95.1668,95.3503,13600.0
2013-12-13 09:50:00,129.97,130.09,129.87,130.0,8800.0,95.3723,95.4603,95.2989,95.3943,8800.0
2013-12-13 09:55:00,129.98,130.13,129.72,129.72,19100.0,95.3796,95.4897,95.1888,95.1888,19100.0
2013-12-13 10:00:00,129.74,130.03,129.74,130.0,9400.0,95.2035,95.4163,95.2035,95.3943,9400.0
2013-12-13 10:05:00,129.93,130.04,129.85,129.93,11800.0,95.3429,95.4236,95.2842,95.3429,11800.0
2013-12-13 10:10:00,129.89,129.98,129.8,129.81,11100.0,95.3136,95.3796,95.2475,95.2549,11100.0
2013-12-13 10:15:00,129.85,129.98,129.65,129.69,18400.0,95.2842,95.3796,95.1375,95.1668,18400.0
2013-12-13 10:20:00,129.7,129.77,129.42,129.49,22700.0,95.1741,95.2255,94.9687,95.02,22700.0
2013-12-13 10:25:00,129.44,129.66,129.44,129.58,10100.0,94.9834,95.1448,94.9834,95.0861,10100.0
2013-12-13 10:30:00,129.6,129.74,129.58,129.73,21000.0,95.1008,95.2035,95.0861,95.1962,21000.0
2013-12-13 10:35:00,129.73,129.89,129.73,129.89,18900.0,95.1962,95.3136,95.1962,95.3136,18900.0
2013-12-13 10:40:00,129.9,130.0,129.83,129.84,7900.0,95.3209,95.3943,95.2695,95.2769,7900.0
2013-12-13 10:45:00,129.85,129.9,129.61,129.61,9000.0,95.2842,95.3209,95.1081,95.1081,9000.0
2013-12-13 10:50:00,129.72,129.99,129.67,129.99,20400.0,95.1888,95.3869,95.1521,95.3869,20400.0
2013-12-13 10:55:00,129.99,130.06,129.87,129.92,30300.0,95.3869,95.4383,95.2989,95.3356,30300.0
2013-12-13 11:00:00,129.91,129.95,129.7,129.7,14600.0,95.3282,95.3576,95.1741,95.1741,14600.0
2013-12-13 11:05:00,129.74,129.86,129.73,129.83,14600.0,95.2035,95.2916,95.1962,95.2695,14600.0
2013-12-13 11:10:00,129.81,129.85,129.71,129.78,10400.0,95.2549,95.2842,95.1815,95.2328,10400.0
2013-12-13 11:15:00,129.75,129.91,129.67,129.76,15300.0,95.2108,95.3282,95.1521,95.2182,15300.0
2013-12-13 11:20:00,129.79,129.79,129.67,129.73,8000.0,95.2402,95.2402,95.1521,95.1962,8000.0
2013-12-13 11:25:00,129.75,129.81,129.6,129.6,12100.0,95.2108,95.2549,95.1008,95.1008,12100.0
2013-12-13 11:30:00,129.55,129.78,129.55,129.67,7600.0,95.0641,95.2328,95.0641,95.1521,7600.0
2013-12-13 11:35:00,129.67,129.81,129.66,129.81,11700.0,95.1521,95.2549,95.1448,95.2549,11700.0
2013-12-13 11:40:00,129.81,129.89,129.72,129.78,8000.0,95.2549,95.3136,95.1888,95.2328,8000.0
2013-12-13 11:45:00,129.88,129.88,129.59,129.67,7900.0,95.3062,95.3062,95.0934,95.1521,7900.0
2013-12-13 11:50:00,129.7,129.81,129.69,129.79,2900.0,95.1741,95.2549,95.1668,95.2402,2900.0
2013-12-13 11:55:00,129.79,129.82,129.74,129.79,12400.0,95.2402,95.2622,95.2035,95.2402,12400.0
2013-12-13 12:00:00,129.85,129.85,129.78,129.8,10200.0,95.2842,95.2842,95.2328,95.2475,10200.0
2013-12-13 12:05:00,129.84,129.84,129.72,129.77,6500.0,95.2769,95.2769,95.1888,95.2255,6500.0
2013-12-13 12:10:00,129.74,129.87,129.71,129.87,6400.0,95.2035,95.2989,95.1815,95.2989,6400.0
2013-12-13 12:15:00,129.86,129.98,129.84,129.97,9000.0,95.2916,95.3796,95.2769,95.3723,9000.0
2013-12-13 12:20:00,129.95,130.03,129.92,130.02,8700.0,95.3576,95.4163,95.3356,95.409,8700.0
2013-12-13 12:25:00,130.02,130.03,129.97,129.99,8100.0,95.409,95.4163,95.3723,95.3869,8100.0
2013-12-13 12:30:00,130.0,130.01,129.9,129.99,4100.0,95.3943,95.4016,95.3209,95.3869,4100.0
2013-12-13 12:35:00,130.01,130.04,129.97,129.97,5900.0,95.4016,95.4236,95.3723,95.3723,5900.0
2013-12-13 12:40:00,130.03,130.06,129.92,130.06,10300.0,95.4163,95.4383,95.3356,95.4383,10300.0
2013-12-13 12:45:00,130.01,130.05,129.93,130.03,12200.0,95.4016,95.431,95.3429,95.4163,12200.0
2013-12-13 12:50:00,130.0,130.1,130.0,130.06,11500.0,95.3943,95.4677,95.3943,95.4383,11500.0
2013-12-13 12:55:00,130.1,130.18,130.07,130.13,4900.0,95.4677,95.5264,95.4457,95.4897,4900.0
2013-12-13 13:00:00,130.15,130.15,130.08,130.11,3200.0,95.5044,95.5044,95.453,95.475,3200.0
2013-12-13 13:05:00,130.17,130.29,130.13,130.17,6600.0,95.519,95.6071,95.4897,95.519,6600.0
2013-12-13 13:10:00,130.22,130.26,130.12,130.24,3000.0,95.5557,95.5851,95.4823,95.5704,3000.0
2013-12-13 13:15:00,130.25,130.28,130.07,130.18,8300.0,95.5777,95.5997,95.4457,95.5264,8300.0
2013-12-13 13:20:00,130.16,130.16,130.08,130.08,5000.0,95.5117,95.5117,95.453,95.453,5000.0
2013-12-13 13:25:00,130.04,130.17,130.04,130.17,5900.0,95.4236,95.519,95.4236,95.519,5900.0
2013-12-13 13:30:00,130.16,130.22,130.04,130.2,11300.0,95.5117,95.5557,95.4236,95.541,11300.0
2013-12-13 13:35:00,130.2,130.24,130.13,130.18,8800.0,95.541,95.5704,95.4897,95.5264,8800.0
2013-12-13 13:40:00,130.14,130.2,130.1,130.1,5900.0,95.497,95.541,95.4677,95.4677,5900.0
2013-12-13 13:45:00,130.1,130.2,130.08,130.19,7400.0,95.4677,95.541,95.453,95.5337,7400.0
2013-12-13 13:50:00,130.19,130.2,130.11,130.15,6800.0,95.5337,95.541,95.475,95.5044,6800.0
2013-12-13 13:55:00,130.15,130.16,130.0,130.01,4000.0,95.5044,95.5117,95.3943,95.4016,4000.0
2013-12-13 14:00:00,130.05,130.05,129.8,129.81,9500.0,95.431,95.431,95.2475,95.2549,9500.0
2013-12-13 14:05:00,129.8,129.8,129.56,129.62,11600.0,95.2475,95.2475,95.0714,95.1154,11600.0
2013-12-13 14:10:00,129.62,129.62,129.4,129.43,12300.0,95.1154,95.1154,94.954,94.976,12300.0
2013-12-13 14:15:00,129.44,129.57,129.44,129.52,5100.0,94.9834,95.0787,94.9834,95.0421,5100.0
2013-12-13 14:20:00,129.52,129.57,129.43,129.45,6300.0,95.0421,95.0787,94.976,94.9907,6300.0
2013-12-13 14:25:00,129.47,129.52,129.35,129.36,6700.0,95.0054,95.0421,94.9173,94.9247,6700.0
2013-12-13 14:30:00,129.4,129.55,129.36,129.55,8000.0,94.954,95.0641,94.9247,95.0641,8000.0
2013-12-13 14:35:00,129.55,129.75,129.51,129.73,12500.0,95.0641,95.2108,95.0347,95.1962,12500.0
2013-12-13 14:40:00,129.73,129.82,129.73,129.82,4700.0,95.1962,95.2622,95.1962,95.2622,4700.0
2013-12-13 14:45:00,129.86,130.0,129.81,129.91,10100.0,95.2916,95.3943,95.2549,95.3282,10100.0
2013-12-13 14:50:00,129.98,130.07,129.9,130.06,6600.0,95.3796,95.4457,95.3209,95.4383,6600.0
2013-12-13 14:55:00,130.07,130.12,129.99,130.12,6300.0,95.4457,95.4823,95.3869,95.4823,6300.0
2013-12-13 15:00:00,130.13,130.26,130.12,130.17,10900.0,95.4897,95.5851,95.4823,95.519,10900.0
2013-12-13 15:05:00,130.2,130.24,130.08,130.15,12900.0,95.541,95.5704,95.453,95.5044,12900.0
2013-12-13 15:10:00,130.15,130.16,130.01,130.01,12800.0,95.5044,95.5117,95.4016,95.4016,12800.0
2013-12-13 15:15:00,130.05,130.1,129.94,130.04,14800.0,95.431,95.4677,95.3503,95.4236,14800.0
2013-12-13 15:20:00,130.09,130.14,130.06,130.1,16400.0,95.4603,95.497,95.4383,95.4677,16400.0
2013-12-13 15:25:00,130.1,130.21,130.03,130.15,19600.0,95.4677,95.5484,95.4163,95.5044,19600.0
2013-12-13 15:30:00,130.12,130.26,130.1,130.16,22300.0,95.4823,95.5851,95.4677,95.5117,22300.0
2013-12-13 15:35:00,130.13,130.18,130.0,130.07,20900.0,95.4897,95.5264,95.3943,95.4457,20900.0
2013-12-13 15:40:00,130.1,130.33,130.05,130.28,38600.0,95.4677,95.6364,95.431,95.5997,38600.0
2013-12-13 15:45:00,130.26,130.27,130.2,130.24,24200.0,95.5851,95.5924,95.541,95.5704,24200.0
2013-12-13 15:50:00,130.22,130.25,130.05,130.14,45100.0,95.5557,95.5777,95.431,95.497,45100.0
2013-12-13 15:55:00,130.14,130.14,129.94,130.01,50500.0,95.497,95.497,95.3503,95.4016,50500.0
2013-12-16 09:30:00,131.26,131.95,131.0,131.8,72200.0,96.3189,96.8252,96.1281,96.7151,72200.0
2013-12-16 09:35:00,131.81,132.95,131.81,132.68,70300.0,96.7225,97.559,96.7225,97.3609,70300.0
2013-12-16 09:40:00,132.68,132.9,132.52,132.73,50800.0,97.3609,97.5223,97.2435,97.3976,50800.0
2013-12-16 09:45:00,132.8,133.0,132.24,132.24,36100.0,97.4489,97.5957,97.038,97.038,36100.0
2013-12-16 09:50:00,132.25,132.5,132.14,132.39,24000.0,97.0453,97.2288,96.9646,97.1481,24000.0
2013-12-16 09:55:00,132.37,132.62,132.3,132.5,19700.0,97.1334,97.3168,97.082,97.2288,19700.0
2013-12-16 10:00:00,132.5,132.72,132.5,132.61,24300.0,97.2288,97.3902,97.2288,97.3095,24300.0
2013-12-16 10:05:00,132.61,132.65,132.49,132.64,19700.0,97.3095,97.3389,97.2215,97.3315,19700.0
2013-12-16 10:10:00,132.64,132.69,132.17,132.2,24500.0,97.3315,97.3682,96.9866,97.0086,24500.0
2013-12-16 10:15:00,132.16,132.39,132.12,132.34,30100.0,96.9793,97.1481,96.9499,97.1114,30100.0
2013-12-16 10:20:00,132.33,132.54,132.33,132.54,22300.0,97.104,97.2581,97.104,97.2581,22300.0
2013-12-16 10:25:00,132.52,132.89,132.52,132.8,29300.0,97.2435,97.515,97.2435,97.4489,29300.0
2013-12-16 10:30:00,132.75,132.83,132.59,132.6,16300.0,97.4122,97.4709,97.2948,97.3022,16300.0
2013-12-16 10:35:00,132.6,132.78,132.59,132.66,9500.0,97.3022,97.4343,97.2948,97.3462,9500.0
2013-12-16 10:40:00,132.65,132.84,132.61,132.82,18400.0,97.3389,97.4783,97.3095,97.4636,18400.0
2013-12-16 10:45:00,132.82,132.98,132.77,132.91,19200.0,97.4636,97.581,97.4269,97.5296,19200.0
2013-12-16 10:50:00,132.83,133.01,132.78,133.0,23700.0,97.4709,97.603,97.4343,97.5957,23700.0
2013-12-16 10:55:00,133.02,133.19,133.0,133.01,30600.0,97.6104,97.7351,97.5957,97.603,30600.0
2013-12-16 11:00:00,133.03,133.17,132.71,132.74,43000.0,97.6177,97.7204,97.3829,97.4049,43000.0
2013-12-16 11:05:00,132.77,132.82,132.63,132.74,20400.0,97.4269,97.4636,97.3242,97.4049,20400.0
2013-12-16 11:10:00,132.76,132.88,132.67,132.83,18400.0,97.4196,97.5076,97.3535,97.4709,18400.0
2013-12-16 11:15:00,132.79,132.84,132.66,132.79,12900.0,97.4416,97.4783,97.3462,97.4416,12900.0
2013-12-16 11:20:00,132.72,132.92,132.71,132.85,11100.0,97.3902,97.537,97.3829,97.4856,11100.0
2013-12-16 11:25:00,132.92,132.92,132.7,132.76,14400.0,97.537,97.537,97.3756,97.4196,14400.0
2013-12-16 11:30:00,132.86,132.93,132.72,132.93,10700.0,97.493,97.5443,97.3902,97.5443,10700.0
2013-12-16 11:35:00,132.89,132.92,132.54,132.64,19300.0,97.515,97.537,97.2581,97.3315,19300.0
2013-12-16 11:40:00,132.58,132.91,132.54,132.91,24900.0,97.2875,97.5296,97.2581,97.5296,24900.0
2013-12-16 11:45:00,132.93,133.06,132.85,133.04,29200.0,97.5443,97.6397,97.4856,97.625,29200.0
2013-12-16 11:50:00,133.02,133.1,132.99,133.04,14300.0,97.6104,97.6691,97.5884,97.625,14300.0
2013-12-16 11:55:00,133.01,133.03,132.83,132.91,9000.0,97.603,97.6177,97.4709,97.5296,9000.0
2013-12-16 12:00:00,132.94,132.95,132.75,132.81,9300.0,97.5517,97.559,97.4122,97.4563,9300.0
2013-12-16 12:05:00,132.76,132.96,132.74,132.94,11600.0,97.4196,97.5663,97.4049,97.5517,11600.0
2013-12-16 12:10:00,133.01,133.02,132.77,132.77,15400.0,97.603,97.6104,97.4269,97.4269,15400.0
2013-12-16 12:15:00,132.82,132.86,132.69,132.75,9300.0,97.4636,97.493,97.3682,97.4122,9300.0
2013-12-16 12:20:00,132.68,132.74,132.58,132.68,21600.0,97.3609,97.4049,97.2875,97.3609,21600.0
2013-12-16 12:25:00,132.71,132.83,132.71,132.74,7800.0,97.3829,97.4709,97.3829,97.4049,7800.0
2013-12-16 12:30:00,132.75,133.03,132.75,133.02,25700.0,97.4122,97.6177,97.4122,97.6104,25700.0
2013-12-16 12:35:00,132.98,133.1,132.98,133.05,15000.0,97.581,97.6691,97.581,97.6324,15000.0
2013-12-16 12:40:00,133.05,133.1,133.02,133.05,11300.0,97.6324,97.6691,97.6104,97.6324,11300.0
2013-12-16 12:45:00,133.07,133.12,132.98,133.01,11700.0,97.6471,97.6837,97.581,97.603,11700.0
2013-12-16 12:50:00,133.0,133.15,132.98,133.09,12700.0,97.5957,97.7058,97.581,97.6617,12700.0
2013-12-16 12:55:00,133.07,133.15,133.05,133.13,9500.0,97.6471,97.7058,97.6324,97.6911,9500.0
2013-12-16 13:00:00,133.14,133.14,133.02,133.08,15700.0,97.6984,97.6984,97.6104,97.6544,15700.0
2013-12-16 13:05:00,133.09,133.2,133.02,133.15,20300.0,97.6617,97.7425,97.6104,97.7058,20300.0
2013-12-16 13:10:00,133.19,133.29,133.15,133.26,21800.0,97.7351,97.8085,97.7058,97.7865,21800.0
2013-12-16 13:15:00,133.25,133.27,132.92,132.99,65300.0,97.7791,97.7938,97.537,97.5884,65300.0
2013-12-16 13:20:00,132.99,133.02,132.87,133.02,19100.0,97.5884,97.6104,97.5003,97.6104,19100.0
2013-12-16 13:25:00,133.03,133.05,132.88,132.94,13100.0,97.6177,97.6324,97.5076,97.5517,13100.0
2013-12-16 13:30:00,132.98,133.03,132.92,133.01,11800.0,97.581,97.6177,97.537,97.603,11800.0
2013-12-16 13:35:00,133.0,133.08,132.98,133.05,9200.0,97.5957,97.6544,97.581,97.6324,9200.0
2013-12-16 13:40:00,133.05,133.15,133.05,133.15,11200.0,97.6324,97.7058,97.6324,97.7058,11200.0
2013-12-16 13:45:00,133.16,133.25,133.05,133.25,13500.0,97.7131,97.7791,97.6324,97.7791,13500.0
2013-12-16 13:50:00,133.22,133.33,133.22,133.29,17600.0,97.7571,97.8378,97.7571,97.8085,17600.0
2013-12-16 13:55:00,133.32,133.34,133.24,133.25,12900.0,97.8305,97.8452,97.7718,97.7791,12900.0
2013-12-16 14:00:00,133.28,133.36,133.21,133.28,30600.0,97.8012,97.8599,97.7498,97.8012,30600.0
2013-12-16 14:05:00,133.28,133.4,133.28,133.4,20000.0,97.8012,97.8892,97.8012,97.8892,20000.0
2013-12-16 14:10:00,133.41,133.51,133.37,133.48,27300.0,97.8965,97.9699,97.8672,97.9479,27300.0
2013-12-16 14:15:00,133.51,133.53,133.41,133.41,18500.0,97.9699,97.9846,97.8965,97.8965,18500.0
2013-12-16 14:20:00,133.46,133.54,133.44,133.54,12800.0,97.9332,97.9919,97.9186,97.9919,12800.0
2013-12-16 14:25:00,133.56,133.56,133.48,133.52,13700.0,98.0066,98.0066,97.9479,97.9773,13700.0
2013-12-16 14:30:00,133.53,133.58,133.43,133.43,13200.0,97.9846,98.0213,97.9112,97.9112,13200.0
2013-12-16 14:35:00,133.44,133.45,133.35,133.41,13000.0,97.9186,97.9259,97.8525,97.8965,13000.0
2013-12-16 14:40:00,133.45,133.52,133.42,133.45,12300.0,97.9259,97.9773,97.9039,97.9259,12300.0
2013-12-16 14:45:00,133.44,133.5,133.37,133.37,13900.0,97.9186,97.9626,97.8672,97.8672,13900.0
2013-12-16 14:50:00,133.37,133.47,133.37,133.42,10000.0,97.8672,97.9406,97.8672,97.9039,10000.0
2013-12-16 14:55:00,133.43,133.47,133.42,133.47,10400.0,97.9112,97.9406,97.9039,97.9406,10400.0
2013-12-16 15:00:00,133.47,133.5,133.37,133.47,11800.0,97.9406,97.9626,97.8672,97.9406,11800.0
2013-12-16 15:05:00,133.45,133.6,133.45,133.57,17200.0,97.9259,98.036,97.9259,98.014,17200.0
2013-12-16 15:10:00,133.58,133.62,133.46,133.46,14500.0,98.0213,98.0506,97.9332,97.9332,14500.0
2013-12-16 15:15:00,133.48,133.52,133.42,133.51,12000.0,97.9479,97.9773,97.9039,97.9699,12000.0
2013-12-16 15:20:00,133.51,133.51,133.33,133.34,21000.0,97.9699,97.9699,97.8378,97.8452,21000.0
2013-12-16 15:25:00,133.33,133.42,133.33,133.37,15700.0,97.8378,97.9039,97.8378,97.8672,15700.0
2013-12-16 15:30:00,133.36,133.37,133.29,133.31,27200.0,97.8599,97.8672,97.8085,97.8232,27200.0
2013-12-16 15:35:00,133.33,133.38,133.31,133.34,26100.0,97.8378,97.8745,97.8232,97.8452,26100.0
2013-12-16 15:40:00,133.35,133.47,133.31,133.32,57800.0,97.8525,97.9406,97.8232,97.8305,57800.0
2013-12-16 15:45:00,133.35,133.41,133.3,133.3,48700.0,97.8525,97.8965,97.8158,97.8158,48700.0
2013-12-16 15:50:00,133.3,133.34,133.1,133.22,61700.0,97.8158,97.8452,97.6691,97.7571,61700.0
2013-12-16 15:55:00,133.25,133.26,133.06,133.09,102300.0,97.7791,97.7865,97.6397,97.6617,102300.0
2013-12-17 09:30:00,132.86,133.07,132.77,132.88,27600.0,97.493,97.6471,97.4269,97.5076,27600.0
2013-12-17 09:35:00,132.82,133.03,132.69,132.9,27000.0,97.4636,97.6177,97.3682,97.5223,27000.0
2013-12-17 09:40:00,132.77,133.0,132.67,132.86,26300.0,97.4269,97.5957,97.3535,97.493,26300.0
2013-12-17 09:45:00,132.87,132.98,132.71,132.8,59200.0,97.5003,97.581,97.3829,97.4489,59200.0
2013-12-17 09:50:00,132.76,132.96,132.71,132.96,13600.0,97.4196,97.5663,97.3829,97.5663,13600.0
2013-12-17 09:55:00,133.0,133.55,132.93,133.48,30500.0,97.5957,97.9993,97.5443,97.9479,30500.0
2013-12-17 10:00:00,133.54,133.89,133.38,133.59,44500.0,97.9919,98.2488,97.8745,98.0286,44500.0
2013-12-17 10:05:00,133.59,133.59,133.33,133.37,14400.0,98.0286,98.0286,97.8378,97.8672,14400.0
2013-12-17 10:10:00,133.39,133.48,133.15,133.43,18800.0,97.8819,97.9479,97.7058,97.9112,18800.0
2013-12-17 10:15:00,133.39,133.42,132.95,133.16,5500.0,97.8819,97.9039,97.559,97.7131,5500.0
2013-12-17 10:20:00,132.98,133.09,132.9,132.9,18500.0,97.581,97.6617,97.5223,97.5223,18500.0
2013-12-17 10:25:00,132.97,133.04,132.89,133.0,9400.0,97.5737,97.625,97.515,97.5957,9400.0
2013-12-17 10:30:00,133.0,133.0,132.79,132.96,16100.0,97.5957,97.5957,97.4416,97.5663,16100.0
2013-12-17 10:35:00,132.96,133.2,132.96,133.2,8700.0,97.5663,97.7425,97.5663,97.7425,8700.0
2013-12-17 10:40:00,133.2,133.3,133.15,133.26,10400.0,97.7425,97.8158,97.7058,97.7865,10400.0
2013-12-17 10:45:00,133.29,133.29,132.75,132.76,10300.0,97.8085,97.8085,97.4122,97.4196,10300.0
2013-12-17 10:50:00,132.79,133.04,132.68,133.0,21700.0,97.4416,97.625,97.3609,97.5957,21700.0
2013-12-17 10:55:00,133.0,133.08,132.86,132.95,26600.0,97.5957,97.6544,97.493,97.559,26600.0
2013-12-17 11:00:00,132.96,133.13,132.91,133.09,26200.0,97.5663,97.6911,97.5296,97.6617,26200.0
2013-12-17 11:05:00,133.09,133.22,133.02,133.17,68700.0,97.6617,97.7571,97.6104,97.7204,68700.0
2013-12-17 11:10:00,133.16,133.23,133.09,133.09,14700.0,97.7131,97.7645,97.6617,97.6617,14700.0
2013-12-17 11:15:00,133.09,133.19,133.05,133.08,11300.0,97.6617,97.7351,97.6324,97.6544,11300.0
2013-12-17 11:20:00,133.08,133.15,132.87,132.96,10700.0,97.6544,97.7058,97.5003,97.5663,10700.0
2013-12-17 11:25:00,132.94,133.03,132.88,133.03,17300.0,97.5517,97.6177,97.5076,97.6177,17300.0
2013-12-17 11:30:00,133.02,133.09,132.91,133.01,8800.0,97.6104,97.6617,97.5296,97.603,8800.0
2013-12-17 11:35:00,133.05,133.2,132.9,133.18,10100.0,97.6324,97.7425,97.5223,97.7278,10100.0
2013-12-17 11:40:00,133.15,133.24,133.11,133.12,6100.0,97.7058,97.7718,97.6764,97.6837,6100.0
2013-12-17 11:45:00,133.11,133.15,132.99,133.12,18800.0,97.6764,97.7058,97.5884,97.6837,18800.0
2013-12-17 11:50:00,133.1,133.17,133.08,133.12,9800.0,97.6691,97.7204,97.6544,97.6837,9800.0
2013-12-17 11:55:00,133.11,133.14,132.89,132.97,11500.0,97.6764,97.6984,97.515,97.5737,11500.0
2013-12-17 12:00:00,132.94,133.01,132.9,132.92,6300.0,97.5517,97.603,97.5223,97.537,6300.0
2013-12-17 12:05:00,132.92,132.97,132.86,132.95,9500.0,97.537,97.5737,97.493,97.559,9500.0
2013-12-17 12:10:00,132.95,133.07,132.92,132.97,13600.0,97.559,97.6471,97.537,97.5737,13600.0
2013-12-17 12:15:00,133.03,133.09,133.0,133.06,8600.0,97.6177,97.6617,97.5957,97.6397,8600.0
2013-12-17 12:20:00,133.04,133.07,132.98,133.03,5200.0,97.625,97.6471,97.581,97.6177,5200.0
2013-12-17 12:25:00,133.02,133.07,132.93,132.98,7200.0,97.6104,97.6471,97.5443,97.581,7200.0
2013-12-17 12:30:00,132.97,133.04,132.97,133.02,5300.0,97.5737,97.625,97.5737,97.6104,5300.0
2013-12-17 12:35:00,133.02,133.08,132.98,133.01,10600.0,97.6104,97.6544,97.581,97.603,10600.0
2013-12-17 12:40:00,133.03,133.12,133.0,133.1,6700.0,97.6177,97.6837,97.5957,97.6691,6700.0
2013-12-17 12:45:00,133.1,133.27,133.1,133.24,21300.0,97.6691,97.7938,97.6691,97.7718,21300.0
2013-12-17 12:50:00,133.23,133.32,133.19,133.21,12200.0,97.7645,97.8305,97.7351,97.7498,12200.0
2013-12-17 12:55:00,133.21,133.27,133.15,133.22,9000.0,97.7498,97.7938,97.7058,97.7571,9000.0
2013-12-17 13:00:00,133.26,133.36,133.26,133.34,5900.0,97.7865,97.8599,97.7865,97.8452,5900.0
2013-12-17 13:05:00,133.33,133.38,133.28,133.28,5500.0,97.8378,97.8745,97.8012,97.8012,5500.0
2013-12-17 13:10:00,133.29,133.34,133.21,133.26,7200.0,97.8085,97.8452,97.7498,97.7865,7200.0
2013-12-17 13:15:00,133.18,133.33,133.18,133.33,10300.0,97.7278,97.8378,97.7278,97.8378,10300.0
2013-12-17 13:20:00,133.34,133.41,133.29,133.33,8300.0,97.8452,97.8965,97.8085,97.8378,8300.0
2013-12-17 13:25:00,133.29,133.31,133.14,133.22,36300.0,97.8085,97.8232,97.6984,97.7571,36300.0
2013-12-17 13:30:00,133.17,133.27,133.13,133.27,6900.0,97.7204,97.7938,97.6911,97.7938,6900.0
2013-12-17 13:35:00,133.27,133.31,133.22,133.31,13000.0,97.7938,97.8232,97.7571,97.8232,13000.0
2013-12-17 13:40:00,133.3,133.31,133.2,133.22,10100.0,97.8158,97.8232,97.7425,97.7571,10100.0
2013-12-17 13:45:00,133.18,133.2,133.04,133.07,9600.0,97.7278,97.7425,97.625,97.6471,9600.0
2013-12-17 13:50:00,133.06,133.29,132.99,133.2,20000.0,97.6397,97.8085,97.5884,97.7425,20000.0
2013-12-17 13:55:00,133.2,133.31,133.2,133.31,12300.0,97.7425,97.8232,97.7425,97.8232,12300.0
2013-12-17 14:00:00,133.32,133.36,133.27,133.36,4300.0,97.8305,97.8599,97.7938,97.8599,4300.0
2013-12-17 14:05:00,133.36,133.54,133.34,133.52,9900.0,97.8599,97.9919,97.8452,97.9773,9900.0
2013-12-17 14:10:00,133.52,133.61,133.51,133.51,9300.0,97.9773,98.0433,97.9699,97.9699,9300.0
2013-12-17 14:15:00,133.51,133.52,133.41,133.44,10500.0,97.9699,97.9773,97.8965,97.9186,10500.0
2013-12-17 14:20:00,133.44,133.52,133.42,133.5,10300.0,97.9186,97.9773,97.9039,97.9626,10300.0
2013-12-17 14:25:00,133.5,133.51,133.44,133.47,8400.0,97.9626,97.9699,97.9186,97.9406,8400.0
2013-12-17 14:30:00,133.46,133.48,133.31,133.33,9900.0,97.9332,97.9479,97.8232,97.8378,9900.0
2013-12-17 14:35:00,133.31,133.35,133.19,133.2,9500.0,97.8232,97.8525,97.7351,97.7425,9500.0
2013-12-17 14:40:00,133.22,133.32,133.2,133.3,8800.0,97.7571,97.8305,97.7425,97.8158,8800.0
2013-12-17 14:45:00,133.31,133.35,133.27,133.32,7900.0,97.8232,97.8525,97.7938,97.8305,7900.0
2013-12-17 14:50:00,133.29,133.31,133.2,133.28,10300.0,97.8085,97.8232,97.7425,97.8012,10300.0
2013-12-17 14:55:00,133.27,133.27,133.23,133.25,4400.0,97.7938,97.7938,97.7645,97.7791,4400.0
2013-12-17 15:00:00,133.24,133.28,133.19,133.25,21000.0,97.7718,97.8012,97.7351,97.7791,21000.0
2013-12-17 15:05:00,133.28,133.32,133.23,133.29,13600.0,97.8012,97.8305,97.7645,97.8085,13600.0
2013-12-17 15:10:00,133.29,133.37,133.28,133.34,10100.0,97.8085,97.8672,97.8012,97.8452,10100.0
2013-12-17 15:15:00,133.37,133.37,133.29,133.31,15800.0,97.8672,97.8672,97.8085,97.8232,15800.0
2013-12-17 15:20:00,133.29,133.34,133.23,133.29,11700.0,97.8085,97.8452,97.7645,97.8085,11700.0
2013-12-17 15:25:00,133.31,133.31,133.19,133.23,12400.0,97.8232,97.8232,97.7351,97.7645,12400.0
2013-12-17 15:30:00,133.23,133.34,133.21,133.33,22700.0,97.7645,97.8452,97.7498,97.8378,22700.0
2013-12-17 15:35:00,133.35,133.4,133.31,133.4,14700.0,97.8525,97.8892,97.8232,97.8892,14700.0
2013-12-17 15:40:00,133.37,133.37,133.22,133.27,16900.0,97.8672,97.8672,97.7571,97.7938,16900.0
2013-12-17 15:45:00,133.26,133.29,133.16,133.25,37800.0,97.7865,97.8085,97.7131,97.7791,37800.0
2013-12-17 15:50:00,133.27,133.27,133.15,133.21,35800.0,97.7938,97.7938,97.7058,97.7498,35800.0
2013-12-17 15:55:00,133.21,133.26,133.12,133.25,65500.0,97.7498,97.7865,97.6837,97.7791,65500.0
2013-12-18 09:30:00,133.5,133.76,133.11,133.44,27600.0,97.9626,98.1534,97.6764,97.9186,27600.0
2013-12-18 09:35:00,133.43,133.88,133.22,133.71,25000.0,97.9112,98.2414,97.7571,98.1167,25000.0
2013-12-18 09:40:00,133.6,134.03,133.5,134.0,28000.0,98.036,98.3515,97.9626,98.3295,28000.0
2013-12-18 09:45:00,134.0,134.1,133.75,133.97,21400.0,98.3295,98.4029,98.146,98.3075,21400.0
2013-12-18 09:50:00,134.09,134.2,133.72,133.89,19800.0,98.3955,98.4763,98.124,98.2488,19800.0
2013-12-18 09:55:00,133.75,133.99,133.75,133.84,16400.0,98.146,98.3222,98.146,98.2121,16400.0
2013-12-18 10:00:00,133.82,134.1,133.68,134.1,19500.0,98.1974,98.4029,98.0947,98.4029,19500.0
2013-12-18 10:05:00,134.0,134.24,134.0,134.17,26300.0,98.3295,98.5056,98.3295,98.4542,26300.0
2013-12-18 10:10:00,134.18,134.27,134.08,134.19,16600.0,98.4616,98.5276,98.3882,98.4689,16600.0
2013-12-18 10:15:00,134.21,134.21,134.02,134.13,18500.0,98.4836,98.4836,98.3442,98.4249,18500.0
2013-12-18 10:20:00,134.12,134.19,134.08,134.15,7500.0,98.4175,98.4689,98.3882,98.4396,7500.0
2013-12-18 10:25:00,134.09,134.3,134.09,134.29,15300.0,98.3955,98.5496,98.3955,98.5423,15300.0
2013-12-18 10:30:00,134.28,134.5,134.24,134.37,21400.0,98.535,98.6964,98.5056,98.601,21400.0
2013-12-18 10:35:00,134.39,134.39,134.26,134.26,10600.0,98.6157,98.6157,98.5203,98.5203,10600.0
2013-12-18 10:40:00,134.26,134.31,134.07,134.14,14000.0,98.5203,98.557,98.3809,98.4322,14000.0
2013-12-18 10:45:00,134.14,134.14,133.75,133.93,11600.0,98.4322,98.4322,98.146,98.2781,11600.0
2013-12-18 10:50:00,133.93,133.97,133.6,133.65,15300.0,98.2781,98.3075,98.036,98.0727,15300.0
2013-12-18 10:55:00,133.69,133.79,133.6,133.79,13100.0,98.102,98.1754,98.036,98.1754,13100.0
2013-12-18 11:00:00,133.75,133.84,133.64,133.69,8500.0,98.146,98.2121,98.0653,98.102,8500.0
2013-12-18 11:05:00,133.69,133.82,133.62,133.8,18600.0,98.102,98.1974,98.0506,98.1827,18600.0
2013-12-18 11:10:00,133.8,133.85,133.6,133.8,34300.0,98.1827,98.2194,98.036,98.1827,34300.0
2013-12-18 11:15:00,133.8,133.9,133.74,133.87,7500.0,98.1827,98.2561,98.1387,98.2341,7500.0
2013-12-18 11:20:00,133.87,133.9,133.75,133.83,25400.0,98.2341,98.2561,98.146,98.2047,25400.0
2013-12-18 11:25:00,133.82,133.83,133.65,133.68,7600.0,98.1974,98.2047,98.0727,98.0947,7600.0
2013-12-18 11:30:00,133.68,133.76,133.65,133.68,7900.0,98.0947,98.1534,98.0727,98.0947,7900.0
2013-12-18 11:35:00,133.67,133.87,133.65,133.87,14200.0,98.0873,98.2341,98.0727,98.2341,14200.0
2013-12-18 11:40:00,133.85,133.88,133.66,133.71,12200.0,98.2194,98.2414,98.08,98.1167,12200.0
2013-12-18 11:45:00,133.75,133.86,133.7,133.7,7200.0,98.146,98.2268,98.1094,98.1094,7200.0
2013-12-18 11:50:00,133.7,133.82,133.7,133.76,11400.0,98.1094,98.1974,98.1094,98.1534,11400.0
2013-12-18 11:55:00,133.76,133.83,133.72,133.74,7900.0,98.1534,98.2047,98.124,98.1387,7900.0
2013-12-18 12:00:00,133.74,133.85,133.74,133.82,9200.0,98.1387,98.2194,98.1387,98.1974,9200.0
2013-12-18 12:05:00,133.82,133.85,133.79,133.84,10500.0,98.1974,98.2194,98.1754,98.2121,10500.0
2013-12-18 12:10:00,133.84,134.1,133.84,134.1,11900.0,98.2121,98.4029,98.2121,98.4029,11900.0
2013-12-18 12:15:00,134.1,134.16,134.08,134.08,10000.0,98.4029,98.4469,98.3882,98.3882,10000.0
2013-12-18 12:20:00,134.08,134.08,133.96,134.01,9000.0,98.3882,98.3882,98.3001,98.3368,9000.0
2013-12-18 12:25:00,133.99,134.1,133.97,134.1,7100.0,98.3222,98.4029,98.3075,98.4029,7100.0
2013-12-18 12:30:00,134.04,134.17,134.04,134.06,6400.0,98.3588,98.4542,98.3588,98.3735,6400.0
2013-12-18 12:35:00,134.06,134.07,133.95,133.99,4900.0,98.3735,98.3809,98.2928,98.3222,4900.0
2013-12-18 12:40:00,134.01,134.03,133.97,134.0,6600.0,98.3368,98.3515,98.3075,98.3295,6600.0
2013-12-18 12:45:00,134.02,134.06,133.97,133.99,4400.0,98.3442,98.3735,98.3075,98.3222,4400.0
2013-12-18 12:50:00,133.99,134.04,133.93,133.96,8600.0,98.3222,98.3588,98.2781,98.3001,8600.0
2013-12-18 12:55:00,133.95,133.98,133.85,133.87,7300.0,98.2928,98.3148,98.2194,98.2341,7300.0
2013-12-18 13:00:00,133.86,133.88,133.65,133.72,9800.0,98.2268,98.2414,98.0727,98.124,9800.0
2013-12-18 13:05:00,133.77,133.86,133.73,133.8,6400.0,98.1607,98.2268,98.1314,98.1827,6400.0
2013-12-18 13:10:00,133.83,133.85,133.45,133.52,10200.0,98.2047,98.2194,97.9259,97.9773,10200.0
2013-12-18 13:15:00,133.54,133.65,133.46,133.65,6100.0,97.9919,98.0727,97.9332,98.0727,6100.0
2013-12-18 13:20:00,133.61,133.84,133.6,133.77,12000.0,98.0433,98.2121,98.036,98.1607,12000.0
2013-12-18 13:25:00,133.77,133.89,133.77,133.86,4900.0,98.1607,98.2488,98.1607,98.2268,4900.0
2013-12-18 13:30:00,133.85,134.03,133.85,133.97,14200.0,98.2194,98.3515,98.2194,98.3075,14200.0
2013-12-18 13:35:00,133.94,133.95,133.83,133.85,5900.0,98.2855,98.2928,98.2047,98.2194,5900.0
2013-12-18 13:40:00,133.91,133.92,133.85,133.9,2100.0,98.2635,98.2708,98.2194,98.2561,2100.0
2013-12-18 13:45:00,133.9,133.97,133.85,133.88,4600.0,98.2561,98.3075,98.2194,98.2414,4600.0
2013-12-18 13:50:00,133.85,133.93,133.79,133.91,5900.0,98.2194,98.2781,98.1754,98.2635,5900.0
2013-12-18 13:55:00,133.87,134.29,133.87,133.97,17000.0,98.2341,98.5423,98.2341,98.3075,17000.0
2013-12-18 14:00:00,133.96,134.8,133.0,134.77,44200.0,98.3001,98.9165,97.5957,98.8945,44200.0
2013-12-18 14:05:00,134.82,135.91,134.68,135.3,51200.0,98.9312,99.7311,98.8285,99.2834,51200.0
2013-12-18 14:10:00,135.38,135.41,134.9,134.99,25800.0,99.3421,99.3642,98.9899,99.056,25800.0
2013-12-18 14:15:00,134.99,135.16,134.78,134.96,24700.0,99.056,99.1807,98.9019,99.0339,24700.0
2013-12-18 14:20:00,134.95,135.4,134.94,135.27,18600.0,99.0266,99.3568,99.0193,99.2614,18600.0
2013-12-18 14:25:00,135.38,135.5,135.04,135.14,18600.0,99.3421,99.4302,99.0926,99.166,18600.0
2013-12-18 14:30:00,135.13,135.54,135.09,135.54,28100.0,99.1587,99.4595,99.1293,99.4595,28100.0
2013-12-18 14:35:00,135.46,136.12,135.43,136.1,44500.0,99.4008,99.8852,99.3788,99.8705,44500.0
2013-12-18 14:40:00,136.12,136.14,135.74,135.89,29300.0,99.8852,99.8998,99.6063,99.7164,29300.0
2013-12-18 14:45:00,135.93,136.31,135.76,135.83,39400.0,99.7457,100.0246,99.621,99.6724,39400.0
2013-12-18 14:50:00,135.83,135.96,135.73,135.73,19000.0,99.6724,99.7677,99.599,99.599,19000.0
2013-12-18 14:55:00,135.68,135.87,135.65,135.82,40700.0,99.5623,99.7017,99.5403,99.665,40700.0
2013-12-18 15:00:00,135.74,135.85,135.44,135.58,36100.0,99.6063,99.687,99.3862,99.4889,36100.0
2013-12-18 15:05:00,135.62,135.74,135.37,135.52,26200.0,99.5183,99.6063,99.3348,99.4449,26200.0
2013-12-18 15:10:00,135.52,135.92,135.52,135.92,44200.0,99.4449,99.7384,99.4449,99.7384,44200.0
2013-12-18 15:15:00,135.95,136.0,135.66,135.76,46800.0,99.7604,99.7971,99.5476,99.621,46800.0
2013-12-18 15:20:00,135.73,135.96,135.72,135.75,31500.0,99.599,99.7677,99.5916,99.6136,31500.0
2013-12-18 15:25:00,135.75,135.8,135.5,135.64,20000.0,99.6136,99.6503,99.4302,99.5329,20000.0
2013-12-18 15:30:00,135.67,135.79,135.57,135.61,49800.0,99.5549,99.643,99.4816,99.5109,49800.0
2013-12-18 15:35:00,135.61,136.11,135.59,136.01,59300.0,99.5109,99.8778,99.4962,99.8044,59300.0
2013-12-18 15:40:00,136.03,136.15,135.95,135.97,51300.0,99.8191,99.9072,99.7604,99.7751,51300.0
2013-12-18 15:45:00,136.01,136.14,135.59,135.63,67600.0,99.8044,99.8998,99.4962,99.5256,67600.0
2013-12-18 15:50:00,135.58,135.81,135.58,135.72,80700.0,99.4889,99.6577,99.4889,99.5916,80700.0
2013-12-18 15:55:00,135.74,136.09,135.72,136.06,140600.0,99.6063,99.8631,99.5916,99.8411,140600.0
2013-12-19 09:30:00,137.29,137.76,136.64,136.94,136200.0,100.7437,101.0886,100.2667,100.4869,136200.0
2013-12-19 09:35:00,136.8,137.32,136.24,137.21,66700.0,100.3841,100.7657,99.9732,100.685,66700.0
2013-12-19 09:40:00,137.2,137.28,136.72,136.92,50400.0,100.6777,100.7364,100.3254,100.4722,50400.0
2013-12-19 09:45:00,136.87,137.06,136.66,136.73,44400.0,100.4355,100.5749,100.2814,100.3328,44400.0
2013-12-19 09:50:00,136.69,136.95,136.51,136.67,27400.0,100.3034,100.4942,100.1713,100.2887,27400.0
2013-12-19 09:55:00,136.82,137.42,136.7,137.35,48100.0,100.3988,100.8391,100.3108,100.7877,48100.0
2013-12-19 10:00:00,137.07,137.35,136.54,136.59,43500.0,100.5823,100.7877,100.1934,100.23,43500.0
2013-12-19 10:05:00,136.56,137.36,136.56,137.36,46700.0,100.208,100.7951,100.208,100.7951,46700.0
2013-12-19 10:10:00,137.24,137.31,136.75,136.77,49000.0,100.707,100.7584,100.3474,100.3621,49000.0
2013-12-19 10:15:00,136.83,137.7,136.76,137.7,56500.0,100.4062,101.0446,100.3548,101.0446,56500.0
2013-12-19 10:20:00,137.67,137.68,137.11,137.3,27600.0,101.0225,101.0299,100.6116,100.751,27600.0
2013-12-19 10:25:00,137.31,137.55,137.17,137.47,59600.0,100.7584,100.9345,100.6556,100.8758,59600.0
2013-12-19 10:30:00,137.5,137.9,137.48,137.86,38100.0,100.8978,101.1913,100.8831,101.162,38100.0
2013-12-19 10:35:00,137.87,137.9,137.59,137.77,44000.0,101.1693,101.1913,100.9638,101.0959,44000.0
2013-12-19 10:40:00,137.65,137.77,137.15,137.25,50700.0,101.0079,101.0959,100.641,100.7144,50700.0
2013-12-19 10:45:00,137.28,137.6,137.16,137.42,32700.0,100.7364,100.9712,100.6483,100.8391,32700.0
2013-12-19 10:50:00,137.49,137.56,137.36,137.39,41300.0,100.8905,100.9418,100.7951,100.8171,41300.0
2013-12-19 10:55:00,137.36,137.59,137.36,137.47,19100.0,100.7951,100.9638,100.7951,100.8758,19100.0
2013-12-19 11:00:00,137.47,137.57,137.32,137.55,20800.0,100.8758,100.9492,100.7657,100.9345,20800.0
2013-12-19 11:05:00,137.57,137.62,137.36,137.36,17700.0,100.9492,100.9859,100.7951,100.7951,17700.0
2013-12-19 11:10:00,137.37,137.45,137.19,137.27,32800.0,100.8024,100.8611,100.6703,100.729,32800.0
2013-12-19 11:15:00,137.22,137.41,137.15,137.33,28200.0,100.6923,100.8318,100.641,100.7731,28200.0
2013-12-19 11:20:00,137.28,137.41,137.24,137.31,25700.0,100.7364,100.8318,100.707,100.7584,25700.0
2013-12-19 11:25:00,137.34,137.41,137.15,137.35,30800.0,100.7804,100.8318,100.641,100.7877,30800.0
2013-12-19 11:30:00,137.36,137.5,137.2,137.35,38500.0,100.7951,100.8978,100.6777,100.7877,38500.0
2013-12-19 11:35:00,137.37,137.51,137.26,137.48,12300.0,100.8024,100.9051,100.7217,100.8831,12300.0
2013-12-19 11:40:00,137.46,137.68,137.41,137.66,24200.0,100.8684,101.0299,100.8318,101.0152,24200.0
2013-12-19 11:45:00,137.63,137.76,137.56,137.67,26800.0,100.9932,101.0886,100.9418,101.0225,26800.0
2013-12-19 11:50:00,137.66,137.73,137.53,137.57,20800.0,101.0152,101.0666,100.9198,100.9492,20800.0
2013-12-19 11:55:00,137.58,137.67,137.43,137.5,17400.0,100.9565,101.0225,100.8464,100.8978,17400.0
2013-12-19 12:00:00,137.49,137.53,137.06,137.11,17100.0,100.8905,100.9198,100.5749,100.6116,17100.0
2013-12-19 12:05:00,137.05,137.3,136.9,137.0,31300.0,100.5676,100.751,100.4575,100.5309,31300.0
2013-12-19 12:10:00,136.93,136.97,136.66,136.97,14700.0,100.4795,100.5089,100.2814,100.5089,14700.0
2013-12-19 12:15:00,136.94,137.07,136.82,136.98,16900.0,100.4869,100.5823,100.3988,100.5162,16900.0
2013-12-19 12:20:00,137.02,137.17,136.97,137.14,18000.0,100.5456,100.6556,100.5089,100.6336,18000.0
2013-12-19 12:25:00,137.13,137.24,137.05,137.24,18200.0,100.6263,100.707,100.5676,100.707,18200.0
2013-12-19 12:30:00,137.14,137.24,136.99,137.09,17500.0,100.6336,100.707,100.5236,100.5969,17500.0
2013-12-19 12:35:00,137.07,137.12,136.82,136.82,34500.0,100.5823,100.619,100.3988,100.3988,34500.0
2013-12-19 12:40:00,136.87,136.93,136.7,136.82,14900.0,100.4355,100.4795,100.3108,100.3988,14900.0
2013-12-19 12:45:00,136.82,137.04,136.75,136.95,27200.0,100.3988,100.5603,100.3474,100.4942,27200.0
2013-12-19 12:50:00,136.95,137.25,136.94,137.15,9500.0,100.4942,100.7144,100.4869,100.641,9500.0
2013-12-19 12:55:00,137.15,137.22,137.07,137.09,21200.0,100.641,100.6923,100.5823,100.5969,21200.0
2013-12-19 13:00:00,137.09,137.15,136.86,136.91,23600.0,100.5969,100.641,100.4282,100.4649,23600.0
2013-12-19 13:05:00,136.86,137.71,136.86,137.4,41300.0,100.4282,101.0519,100.4282,100.8244,41300.0
2013-12-19 13:10:00,137.38,137.39,137.09,137.15,17400.0,100.8097,100.8171,100.5969,100.641,17400.0
2013-12-19 13:15:00,137.08,137.41,137.07,137.32,22100.0,100.5896,100.8318,100.5823,100.7657,22100.0
2013-12-19 13:20:00,137.31,137.36,137.12,137.32,14200.0,100.7584,100.7951,100.619,100.7657,14200.0
2013-12-19 13:25:00,137.32,137.51,137.21,137.5,24800.0,100.7657,100.9051,100.685,100.8978,24800.0
2013-12-19 13:30:00,137.5,137.61,137.46,137.49,26600.0,100.8978,100.9785,100.8684,100.8905,26600.0
2013-12-19 13:35:00,137.5,137.61,137.45,137.52,16100.0,100.8978,100.9785,100.8611,100.9125,16100.0
2013-12-19 13:40:00,137.56,137.66,137.56,137.64,13300.0,100.9418,101.0152,100.9418,101.0005,13300.0
2013-12-19 13:45:00,137.64,137.69,137.48,137.66,20800.0,101.0005,101.0372,100.8831,101.0152,20800.0
2013-12-19 13:50:00,137.6,137.93,137.58,137.91,33300.0,100.9712,101.2133,100.9565,101.1987,33300.0
2013-12-19 13:55:00,137.92,138.0,137.89,137.96,13100.0,101.206,101.2647,101.184,101.2353,13100.0
2013-12-19 14:00:00,137.96,138.0,137.6,137.65,36800.0,101.2353,101.2647,100.9712,101.0079,36800.0
2013-12-19 14:05:00,137.66,137.72,137.55,137.64,15400.0,101.0152,101.0592,100.9345,101.0005,15400.0
2013-12-19 14:10:00,137.62,137.94,137.62,137.92,22800.0,100.9859,101.2207,100.9859,101.206,22800.0
2013-12-19 14:15:00,137.89,137.95,137.7,137.73,14800.0,101.184,101.228,101.0446,101.0666,14800.0
2013-12-19 14:20:00,137.78,137.78,137.57,137.57,12800.0,101.1033,101.1033,100.9492,100.9492,12800.0
2013-12-19 14:25:00,137.62,137.73,137.58,137.61,14300.0,100.9859,101.0666,100.9565,100.9785,14300.0
2013-12-19 14:30:00,137.64,137.7,137.54,137.7,15300.0,101.0005,101.0446,100.9272,101.0446,15300.0
2013-12-19 14:35:00,137.71,137.76,137.57,137.62,17500.0,101.0519,101.0886,100.9492,100.9859,17500.0
2013-12-19 14:40:00,137.63,137.74,137.6,137.63,13800.0,100.9932,101.0739,100.9712,100.9932,13800.0
2013-12-19 14:45:00,137.63,137.69,137.54,137.62,16200.0,100.9932,101.0372,100.9272,100.9859,16200.0
2013-12-19 14:50:00,137.55,137.62,137.46,137.49,11900.0,100.9345,100.9859,100.8684,100.8905,11900.0
2013-12-19 14:55:00,137.54,137.77,137.48,137.75,15900.0,100.9272,101.0959,100.8831,101.0813,15900.0
2013-12-19 15:00:00,137.75,137.79,137.66,137.69,27800.0,101.0813,101.1106,101.0152,101.0372,27800.0
2013-12-19 15:05:00,137.66,137.68,137.56,137.59,20900.0,101.0152,101.0299,100.9418,100.9638,20900.0
2013-12-19 15:10:00,137.59,137.74,137.55,137.66,41400.0,100.9638,101.0739,100.9345,101.0152,41400.0
2013-12-19 15:15:00,137.67,137.8,137.56,137.78,31900.0,101.0225,101.1179,100.9418,101.1033,31900.0
2013-12-19 15:20:00,137.8,137.84,137.75,137.77,21900.0,101.1179,101.1473,101.0813,101.0959,21900.0
2013-12-19 15:25:00,137.77,137.83,137.6,137.66,22200.0,101.0959,101.14,100.9712,101.0152,22200.0
2013-12-19 15:30:00,137.65,137.75,137.57,137.64,25400.0,101.0079,101.0813,100.9492,101.0005,25400.0
2013-12-19 15:35:00,137.67,137.8,137.66,137.73,44800.0,101.0225,101.1179,101.0152,101.0666,44800.0
2013-12-19 15:40:00,137.72,137.8,137.58,137.6,47700.0,101.0592,101.1179,100.9565,100.9712,47700.0
2013-12-19 15:45:00,137.6,137.6,137.24,137.3,75600.0,100.9712,100.9712,100.707,100.751,75600.0
2013-12-19 15:50:00,137.3,137.34,137.17,137.23,86100.0,100.751,100.7804,100.6556,100.6997,86100.0
2013-12-19 15:55:00,137.2,137.34,137.08,137.22,192600.0,100.6777,100.7804,100.5896,100.6923,192600.0
2013-12-20 09:30:00,136.75,137.05,136.51,136.56,241500.0,100.3474,100.5676,100.1713,100.208,241500.0
2013-12-20 09:35:00,136.71,137.09,136.71,136.77,22100.0,100.3181,100.5969,100.3181,100.3621,22100.0
2013-12-20 09:40:00,136.8,137.55,136.8,137.47,21500.0,100.3841,100.9345,100.3841,100.8758,21500.0
2013-12-20 09:45:00,137.44,137.8,137.33,137.51,31500.0,100.8538,101.1179,100.7731,100.9051,31500.0
2013-12-20 09:50:00,137.4,137.69,137.34,137.69,16900.0,100.8244,101.0372,100.7804,101.0372,16900.0
2013-12-20 09:55:00,137.69,137.69,137.3,137.44,20900.0,101.0372,101.0372,100.751,100.8538,20900.0
2013-12-20 10:00:00,137.53,137.64,137.14,137.14,27700.0,100.9198,101.0005,100.6336,100.6336,27700.0
2013-12-20 10:05:00,137.15,137.43,137.01,137.3,22100.0,100.641,100.8464,100.5382,100.751,22100.0
2013-12-20 10:10:00,137.34,137.5,137.21,137.47,27300.0,100.7804,100.8978,100.685,100.8758,27300.0
2013-12-20 10:15:00,137.44,137.64,137.41,137.53,19200.0,100.8538,101.0005,100.8318,100.9198,19200.0
2013-12-20 10:20:00,137.51,137.65,137.45,137.55,15300.0,100.9051,101.0079,100.8611,100.9345,15300.0
2013-12-20 10:25:00,137.63,137.79,137.55,137.73,18900.0,100.9932,101.1106,100.9345,101.0666,18900.0
2013-12-20 10:30:00,137.62,137.99,137.62,137.82,29700.0,100.9859,101.2574,100.9859,101.1326,29700.0
2013-12-20 10:35:00,137.75,138.17,137.75,138.17,25900.0,101.0813,101.3894,101.0813,101.3894,25900.0
2013-12-20 10:40:00,138.02,138.17,138.02,138.16,10600.0,101.2794,101.3894,101.2794,101.3821,10600.0
2013-12-20 10:45:00,138.16,138.32,137.73,137.8,36200.0,101.3821,101.4995,101.0666,101.1179,36200.0
2013-12-20 10:50:00,137.73,137.74,137.35,137.42,27200.0,101.0666,101.0739,100.7877,100.8391,27200.0
2013-12-20 10:55:00,137.34,137.68,137.34,137.52,32700.0,100.7804,101.0299,100.7804,100.9125,32700.0
2013-12-20 11:00:00,137.53,137.85,137.47,137.77,4800.0,100.9198,101.1546,100.8758,101.0959,4800.0
2013-12-20 11:05:00,137.85,138.24,137.72,138.24,17500.0,101.1546,101.4408,101.0592,101.4408,17500.0
2013-12-20 11:10:00,138.17,138.27,137.91,138.03,18000.0,101.3894,101.4628,101.1987,101.2867,18000.0
2013-12-20 11:15:00,137.94,138.19,137.94,138.09,14700.0,101.2207,101.4041,101.2207,101.3307,14700.0
2013-12-20 11:20:00,138.09,138.27,138.03,138.18,22700.0,101.3307,101.4628,101.2867,101.3968,22700.0
2013-12-20 11:25:00,138.21,138.3,138.14,138.23,13100.0,101.4188,101.4848,101.3674,101.4335,13100.0
2013-12-20 11:30:00,138.18,138.35,138.13,138.27,6900.0,101.3968,101.5215,101.3601,101.4628,6900.0
2013-12-20 11:35:00,138.27,138.45,138.27,138.34,9300.0,101.4628,101.5949,101.4628,101.5142,9300.0
2013-12-20 11:40:00,138.33,138.47,138.24,138.24,15100.0,101.5069,101.6096,101.4408,101.4408,15100.0
2013-12-20 11:45:00,138.3,138.3,138.01,138.06,10100.0,101.4848,101.4848,101.272,101.3087,10100.0
2013-12-20 11:50:00,138.09,138.37,138.08,138.3,9600.0,101.3307,101.5362,101.3234,101.4848,9600.0
2013-12-20 11:55:00,138.32,138.32,138.12,138.29,15200.0,101.4995,101.4995,101.3528,101.4775,15200.0
2013-12-20 12:00:00,138.31,138.35,138.15,138.31,11200.0,101.4922,101.5215,101.3748,101.4922,11200.0
2013-12-20 12:05:00,138.32,138.42,138.25,138.27,19100.0,101.4995,101.5729,101.4482,101.4628,19100.0
2013-12-20 12:10:00,138.25,138.31,138.06,138.1,17700.0,101.4482,101.4922,101.3087,101.3381,17700.0
2013-12-20 12:15:00,138.09,138.24,138.03,138.11,20900.0,101.3307,101.4408,101.2867,101.3454,20900.0
2013-12-20 12:20:00,138.16,138.19,137.98,138.13,21300.0,101.3821,101.4041,101.25,101.3601,21300.0
2013-12-20 12:25:00,138.13,138.28,138.06,138.12,20500.0,101.3601,101.4702,101.3087,101.3528,20500.0
2013-12-20 12:30:00,138.09,138.19,138.02,138.05,11100.0,101.3307,101.4041,101.2794,101.3014,11100.0
2013-12-20 12:35:00,138.13,138.13,137.9,138.04,15500.0,101.3601,101.3601,101.1913,101.2941,15500.0
2013-12-20 12:40:00,138.0,138.12,137.98,138.09,12300.0,101.2647,101.3528,101.25,101.3307,12300.0
2013-12-20 12:45:00,138.05,138.12,137.87,138.06,19700.0,101.3014,101.3528,101.1693,101.3087,19700.0
2013-12-20 12:50:00,138.0,138.31,137.99,138.28,11000.0,101.2647,101.4922,101.2574,101.4702,11000.0
2013-12-20 12:55:00,138.24,138.34,138.15,138.15,12100.0,101.4408,101.5142,101.3748,101.3748,12100.0
2013-12-20 13:00:00,138.13,138.24,138.06,138.14,12200.0,101.3601,101.4408,101.3087,101.3674,12200.0
2013-12-20 13:05:00,138.08,138.22,138.07,138.18,14000.0,101.3234,101.4261,101.3161,101.3968,14000.0
2013-12-20 13:10:00,138.17,138.19,138.08,138.12,16600.0,101.3894,101.4041,101.3234,101.3528,16600.0
2013-12-20 13:15:00,138.17,138.29,138.17,138.27,11000.0,101.3894,101.4775,101.3894,101.4628,11000.0
2013-12-20 13:20:00,138.25,138.33,138.23,138.33,10500.0,101.4482,101.5069,101.4335,101.5069,10500.0
2013-12-20 13:25:00,138.28,138.33,138.27,138.28,10800.0,101.4702,101.5069,101.4628,101.4702,10800.0
2013-12-20 13:30:00,138.27,138.3,138.21,138.26,12000.0,101.4628,101.4848,101.4188,101.4555,12000.0
2013-12-20 13:35:00,138.26,138.28,138.13,138.16,13000.0,101.4555,101.4702,101.3601,101.3821,13000.0
2013-12-20 13:40:00,138.11,138.16,138.02,138.06,15600.0,101.3454,101.3821,101.2794,101.3087,15600.0
2013-12-20 13:45:00,138.1,138.16,138.06,138.15,12400.0,101.3381,101.3821,101.3087,101.3748,12400.0
2013-12-20 13:50:00,138.13,138.17,138.08,138.09,11800.0,101.3601,101.3894,101.3234,101.3307,11800.0
2013-12-20 13:55:00,138.14,138.28,138.09,138.2,13600.0,101.3674,101.4702,101.3307,101.4115,13600.0
2013-12-20 14:00:00,138.2,138.27,138.11,138.14,15500.0,101.4115,101.4628,101.3454,101.3674,15500.0
2013-12-20 14:05:00,138.14,138.19,138.08,138.11,15500.0,101.3674,101.4041,101.3234,101.3454,15500.0
2013-12-20 14:10:00,138.08,138.14,138.01,138.01,19200.0,101.3234,101.3674,101.272,101.272,19200.0
2013-12-20 14:15:00,138.05,138.12,138.01,138.12,9900.0,101.3014,101.3528,101.272,101.3528,9900.0
2013-12-20 14:20:00,138.13,138.14,138.05,138.13,14800.0,101.3601,101.3674,101.3014,101.3601,14800.0
2013-12-20 14:25:00,138.13,138.13,138.06,138.06,11100.0,101.3601,101.3601,101.3087,101.3087,11100.0
2013-12-20 14:30:00,138.06,138.12,138.02,138.04,20200.0,101.3087,101.3528,101.2794,101.2941,20200.0
2013-12-20 14:35:00,138.04,138.05,137.87,137.91,17600.0,101.2941,101.3014,101.1693,101.1987,17600.0
2013-12-20 14:40:00,137.9,138.01,137.89,138.0,12800.0,101.1913,101.272,101.184,101.2647,12800.0
2013-12-20 14:45:00,137.98,138.03,137.93,137.97,17600.0,101.25,101.2867,101.2133,101.2427,17600.0
2013-12-20 14:50:00,137.97,138.17,137.69,137.86,62800.0,101.2427,101.3894,101.0372,101.162,62800.0
2013-12-20 14:55:00,137.9,137.93,137.77,137.81,11100.0,101.1913,101.2133,101.0959,101.1253,11100.0
2013-12-20 15:00:00,137.83,137.83,137.71,137.74,19200.0,101.14,101.14,101.0519,101.0739,19200.0
2013-12-20 15:05:00,137.75,137.8,137.74,137.76,16300.0,101.0813,101.1179,101.0739,101.0886,16300.0
2013-12-20 15:10:00,137.76,137.96,137.75,137.93,34800.0,101.0886,101.2353,101.0813,101.2133,34800.0
2013-12-20 15:15:00,137.93,137.95,137.8,137.83,19500.0,101.2133,101.228,101.1179,101.14,19500.0
2013-12-20 15:20:00,137.81,137.93,137.81,137.91,23400.0,101.1253,101.2133,101.1253,101.1987,23400.0
2013-12-20 15:25:00,137.9,137.91,137.74,137.76,20100.0,101.1913,101.1987,101.0739,101.0886,20100.0
2013-12-20 15:30:00,137.77,137.87,137.72,137.78,37800.0,101.0959,101.1693,101.0592,101.1033,37800.0
2013-12-20 15:35:00,137.77,137.88,137.7,137.87,33000.0,101.0959,101.1766,101.0446,101.1693,33000.0
2013-12-20 15:40:00,137.87,137.95,137.85,137.91,39400.0,101.1693,101.228,101.1546,101.1987,39400.0
2013-12-20 15:45:00,137.9,137.9,137.69,137.71,70900.0,101.1913,101.1913,101.0372,101.0519,70900.0
2013-12-20 15:50:00,137.73,137.92,137.68,137.86,93600.0,101.0666,101.206,101.0299,101.162,93600.0
2013-12-20 15:55:00,137.83,137.88,137.65,137.79,100100.0,101.14,101.1766,101.0079,101.1106,100100.0
2013-12-23 09:30:00,138.76,138.8,138.26,138.38,31300.0,101.8224,101.8517,101.4555,101.5435,31300.0
2013-12-23 09:35:00,138.47,138.78,138.25,138.52,15300.0,101.6096,101.8371,101.4482,101.6463,15300.0
2013-12-23 09:40:00,138.76,138.76,138.44,138.76,49300.0,101.8224,101.8224,101.5876,101.8224,49300.0
2013-12-23 09:45:00,138.76,138.97,138.63,138.63,11900.0,101.8224,101.9765,101.727,101.727,11900.0
2013-12-23 09:50:00,138.63,138.94,138.45,138.76,11700.0,101.727,101.9545,101.5949,101.8224,11700.0
2013-12-23 09:55:00,138.8,138.98,138.61,138.97,10000.0,101.8517,101.9838,101.7123,101.9765,10000.0
2013-12-23 10:00:00,138.8,138.98,138.62,138.98,19200.0,101.8517,101.9838,101.7197,101.9838,19200.0
2013-12-23 10:05:00,138.97,139.29,138.92,139.24,54200.0,101.9765,102.2113,101.9398,102.1746,54200.0
2013-12-23 10:10:00,139.24,139.38,139.11,139.37,19100.0,102.1746,102.2773,102.0792,102.27,19100.0
2013-12-23 10:15:00,139.33,139.5,139.24,139.5,18500.0,102.2407,102.3654,102.1746,102.3654,18500.0
2013-12-23 10:20:00,139.43,139.5,139.15,139.49,15500.0,102.314,102.3654,102.1086,102.3581,15500.0
2013-12-23 10:25:00,139.42,139.49,139.18,139.35,9400.0,102.3067,102.3581,102.1306,102.2553,9400.0
2013-12-23 10:30:00,139.28,139.48,139.28,139.46,9400.0,102.204,102.3507,102.204,102.3361,9400.0
2013-12-23 10:35:00,139.39,139.49,139.02,139.18,9700.0,102.2847,102.3581,102.0132,102.1306,9700.0
2013-12-23 10:40:00,139.19,139.33,139.13,139.26,18200.0,102.1379,102.2407,102.0939,102.1893,18200.0
2013-12-23 10:45:00,139.21,139.29,138.98,138.98,15900.0,102.1526,102.2113,101.9838,101.9838,15900.0
2013-12-23 10:50:00,139.02,139.1,138.98,138.98,11100.0,102.0132,102.0719,101.9838,101.9838,11100.0
2013-12-23 10:55:00,139.02,139.08,138.98,139.0,16100.0,102.0132,102.0572,101.9838,101.9985,16100.0
2013-12-23 11:00:00,138.99,139.04,138.82,139.0,25900.0,101.9912,102.0279,101.8664,101.9985,25900.0
2013-12-23 11:05:00,139.04,139.24,138.95,139.19,30600.0,102.0279,102.1746,101.9618,102.1379,30600.0
2013-12-23 11:10:00,139.2,139.32,139.09,139.17,21100.0,102.1453,102.2333,102.0645,102.1233,21100.0
2013-12-23 11:15:00,139.09,139.33,139.08,139.26,47700.0,102.0645,102.2407,102.0572,102.1893,47700.0
2013-12-23 11:20:00,139.29,139.29,139.06,139.09,7800.0,102.2113,102.2113,102.0425,102.0645,7800.0
2013-12-23 11:25:00,139.08,139.14,138.98,139.14,7900.0,102.0572,102.1012,101.9838,102.1012,7900.0
2013-12-23 11:30:00,139.14,139.23,139.05,139.14,9400.0,102.1012,102.1673,102.0352,102.1012,9400.0
2013-12-23 11:35:00,139.11,139.22,139.03,139.03,13700.0,102.0792,102.1599,102.0205,102.0205,13700.0
2013-12-23 11:40:00,139.08,139.23,139.04,139.18,12600.0,102.0572,102.1673,102.0279,102.1306,12600.0
2013-12-23 11:45:00,139.12,139.16,138.98,139.16,10500.0,102.0866,102.1159,101.9838,102.1159,10500.0
2013-12-23 11:50:00,139.16,139.45,139.11,139.43,18300.0,102.1159,102.3287,102.0792,102.314,18300.0
2013-12-23 11:55:00,139.47,139.47,139.15,139.15,11800.0,102.3434,102.3434,102.1086,102.1086,11800.0
2013-12-23 12:00:00,139.14,139.19,139.01,139.01,4200.0,102.1012,102.1379,102.0058,102.0058,4200.0
2013-12-23 12:05:00,138.98,139.01,138.9,138.96,8000.0,101.9838,102.0058,101.9251,101.9692,8000.0
2013-12-23 12:10:00,138.97,139.03,138.76,139.02,26000.0,101.9765,102.0205,101.8224,102.0132,26000.0
2013-12-23 12:15:00,139.03,139.06,138.94,138.94,5700.0,102.0205,102.0425,101.9545,101.9545,5700.0
2013-12-23 12:20:00,138.94,138.97,138.79,138.97,8600.0,101.9545,101.9765,101.8444,101.9765,8600.0
2013-12-23 12:25:00,138.94,139.02,138.81,138.91,5500.0,101.9545,102.0132,101.8591,101.9325,5500.0
2013-12-23 12:30:00,138.95,138.97,138.76,138.76,4500.0,101.9618,101.9765,101.8224,101.8224,4500.0
2013-12-23 12:35:00,138.8,138.85,138.7,138.85,10200.0,101.8517,101.8884,101.7784,101.8884,10200.0
2013-12-23 12:40:00,138.85,138.94,138.79,138.83,9400.0,101.8884,101.9545,101.8444,101.8738,9400.0
2013-12-23 12:45:00,138.86,138.87,138.73,138.8,9500.0,101.8958,101.9031,101.8004,101.8517,9500.0
2013-12-23 12:50:00,138.79,138.9,138.78,138.89,6800.0,101.8444,101.9251,101.8371,101.9178,6800.0
2013-12-23 12:55:00,138.88,138.9,138.77,138.84,7900.0,101.9104,101.9251,101.8297,101.8811,7900.0
2013-12-23 13:00:00,138.86,138.96,138.86,138.96,7100.0,101.8958,101.9692,101.8958,101.9692,7100.0
2013-12-23 13:05:00,138.97,138.97,138.72,138.77,4700.0,101.9765,101.9765,101.793,101.8297,4700.0
2013-12-23 13:10:00,138.73,138.88,138.73,138.82,6100.0,101.8004,101.9104,101.8004,101.8664,6100.0
2013-12-23 13:15:00,138.84,138.88,138.77,138.83,10600.0,101.8811,101.9104,101.8297,101.8738,10600.0
2013-12-23 13:20:00,138.78,138.88,138.62,138.67,23500.0,101.8371,101.9104,101.7197,101.7563,23500.0
2013-12-23 13:25:00,138.67,138.71,138.54,138.65,13900.0,101.7563,101.7857,101.661,101.7417,13900.0
2013-12-23 13:30:00,138.57,138.6,138.5,138.53,15700.0,101.683,101.705,101.6316,101.6536,15700.0
2013-12-23 13:35:00,138.53,138.59,138.41,138.45,10300.0,101.6536,101.6976,101.5656,101.5949,10300.0
2013-12-23 13:40:00,138.45,138.51,138.3,138.51,11900.0,101.5949,101.6389,101.4848,101.6389,11900.0
2013-12-23 13:45:00,138.48,138.49,138.16,138.36,15100.0,101.6169,101.6243,101.3821,101.5289,15100.0
2013-12-23 13:50:00,138.33,138.4,138.25,138.4,23100.0,101.5069,101.5582,101.4482,101.5582,23100.0
2013-12-23 13:55:00,138.4,138.58,138.34,138.4,13500.0,101.5582,101.6903,101.5142,101.5582,13500.0
2013-12-23 14:00:00,138.41,138.47,138.36,138.42,9500.0,101.5656,101.6096,101.5289,101.5729,9500.0
2013-12-23 14:05:00,138.42,138.49,138.37,138.49,8900.0,101.5729,101.6243,101.5362,101.6243,8900.0
2013-12-23 14:10:00,138.43,138.62,138.43,138.59,10200.0,101.5802,101.7197,101.5802,101.6976,10200.0
2013-12-23 14:15:00,138.6,138.65,138.52,138.59,13200.0,101.705,101.7417,101.6463,101.6976,13200.0
2013-12-23 14:20:00,138.61,138.69,138.58,138.64,11500.0,101.7123,101.771,101.6903,101.7343,11500.0
2013-12-23 14:25:00,138.63,138.7,138.45,138.59,10900.0,101.727,101.7784,101.5949,101.6976,10900.0
2013-12-23 14:30:00,138.55,138.68,138.48,138.57,35000.0,101.6683,101.7637,101.6169,101.683,35000.0
2013-12-23 14:35:00,138.59,138.61,138.49,138.55,6300.0,101.6976,101.7123,101.6243,101.6683,6300.0
2013-12-23 14:40:00,138.6,138.62,138.53,138.62,7600.0,101.705,101.7197,101.6536,101.7197,7600.0
2013-12-23 14:45:00,138.61,138.74,138.59,138.73,17400.0,101.7123,101.8077,101.6976,101.8004,17400.0
2013-12-23 14:50:00,138.7,138.75,138.56,138.56,11600.0,101.7784,101.8151,101.6756,101.6756,11600.0
2013-12-23 14:55:00,138.59,138.74,138.56,138.68,12100.0,101.6976,101.8077,101.6756,101.7637,12100.0
2013-12-23 15:00:00,138.7,138.75,138.64,138.72,8900.0,101.7784,101.8151,101.7343,101.793,8900.0
2013-12-23 15:05:00,138.67,138.9,138.63,138.87,12000.0,101.7563,101.9251,101.727,101.9031,12000.0
2013-12-23 15:10:00,138.86,138.95,138.79,138.85,19900.0,101.8958,101.9618,101.8444,101.8884,19900.0
2013-12-23 15:15:00,138.85,138.89,138.69,138.82,16900.0,101.8884,101.9178,101.771,101.8664,16900.0
2013-12-23 15:20:00,138.83,138.87,138.75,138.78,44700.0,101.8738,101.9031,101.8151,101.8371,44700.0
2013-12-23 15:25:00,138.78,138.85,138.76,138.81,17100.0,101.8371,101.8884,101.8224,101.8591,17100.0
2013-12-23 15:30:00,138.81,138.85,138.76,138.84,21000.0,101.8591,101.8884,101.8224,101.8811,21000.0
2013-12-23 15:35:00,138.83,138.91,138.81,138.91,26900.0,101.8738,101.9325,101.8591,101.9325,26900.0
2013-12-23 15:40:00,138.9,138.91,138.76,138.79,37300.0,101.9251,101.9325,101.8224,101.8444,37300.0
2013-12-23 15:45:00,138.8,138.85,138.57,138.6,69900.0,101.8517,101.8884,101.683,101.705,69900.0
2013-12-23 15:50:00,138.59,138.67,138.5,138.67,72200.0,101.6976,101.7563,101.6316,101.7563,72200.0
2013-12-23 15:55:00,138.66,138.75,138.6,138.71,85000.0,101.749,101.8151,101.705,101.7857,85000.0
2013-12-24 09:30:00,138.68,139.07,138.13,138.9,23500.0,101.7637,102.0499,101.3601,101.9251,23500.0
2013-12-24 09:35:00,138.87,139.17,138.81,139.02,8700.0,101.9031,102.1233,101.8591,102.0132,8700.0
2013-12-24 09:40:00,139.03,139.14,138.93,139.13,9500.0,102.0205,102.1012,101.9471,102.0939,9500.0
2013-12-24 09:45:00,139.2,139.2,138.81,139.02,9300.0,102.1453,102.1453,101.8591,102.0132,9300.0
2013-12-24 09:50:00,139.0,139.24,139.0,139.15,3900.0,101.9985,102.1746,101.9985,102.1086,3900.0
2013-12-24 09:55:00,139.07,139.27,139.03,139.1,6300.0,102.0499,102.1966,102.0205,102.0719,6300.0
2013-12-24 10:00:00,139.18,139.28,139.0,139.27,13100.0,102.1306,102.204,101.9985,102.1966,13100.0
2013-12-24 10:05:00,139.26,139.33,139.12,139.21,7600.0,102.1893,102.2407,102.0866,102.1526,7600.0
2013-12-24 10:10:00,139.3,139.33,139.18,139.2,6200.0,102.2186,102.2407,102.1306,102.1453,6200.0
2013-12-24 10:15:00,139.22,139.28,139.1,139.17,11500.0,102.1599,102.204,102.0719,102.1233,11500.0
2013-12-24 10:20:00,139.22,139.31,139.1,139.22,16800.0,102.1599,102.226,102.0719,102.1599,16800.0
2013-12-24 10:25:00,139.21,139.46,139.14,139.44,15800.0,102.1526,102.3361,102.1012,102.3214,15800.0
2013-12-24 10:30:00,139.34,139.38,139.23,139.31,15300.0,102.248,102.2773,102.1673,102.226,15300.0
2013-12-24 10:35:00,139.33,139.33,139.16,139.22,4900.0,102.2407,102.2407,102.1159,102.1599,4900.0
2013-12-24 10:40:00,139.19,139.19,138.99,139.03,12300.0,102.1379,102.1379,101.9912,102.0205,12300.0
2013-12-24 10:45:00,139.03,139.1,139.0,139.06,11200.0,102.0205,102.0719,101.9985,102.0425,11200.0
2013-12-24 10:50:00,139.1,139.21,139.01,139.21,9200.0,102.0719,102.1526,102.0058,102.1526,9200.0
2013-12-24 10:55:00,139.2,139.34,139.13,139.32,12200.0,102.1453,102.248,102.0939,102.2333,12200.0
2013-12-24 11:00:00,139.27,139.29,139.12,139.16,6400.0,102.1966,102.2113,102.0866,102.1159,6400.0
2013-12-24 11:05:00,139.24,139.24,139.09,139.16,5700.0,102.1746,102.1746,102.0645,102.1159,5700.0
2013-12-24 11:10:00,139.18,139.41,139.16,139.41,8100.0,102.1306,102.2994,102.1159,102.2994,8100.0
2013-12-24 11:15:00,139.41,139.55,139.38,139.41,6900.0,102.2994,102.4021,102.2773,102.2994,6900.0
2013-12-24 11:20:00,139.43,139.55,139.37,139.54,9000.0,102.314,102.4021,102.27,102.3948,9000.0
2013-12-24 11:25:00,139.52,139.66,139.51,139.56,9500.0,102.3801,102.4828,102.3727,102.4094,9500.0
2013-12-24 11:30:00,139.56,139.72,139.56,139.72,6000.0,102.4094,102.5268,102.4094,102.5268,6000.0
2013-12-24 11:35:00,139.71,139.73,139.54,139.59,6200.0,102.5195,102.5342,102.3948,102.4314,6200.0
2013-12-24 11:40:00,139.64,139.64,139.49,139.49,8100.0,102.4681,102.4681,102.3581,102.3581,8100.0
2013-12-24 11:45:00,139.51,139.64,139.49,139.63,5500.0,102.3727,102.4681,102.3581,102.4608,5500.0
2013-12-24 11:50:00,139.64,139.74,139.61,139.74,8300.0,102.4681,102.5415,102.4461,102.5415,8300.0
2013-12-24 11:55:00,139.69,139.81,139.68,139.72,8600.0,102.5048,102.5929,102.4975,102.5268,8600.0
2013-12-24 12:00:00,139.72,139.78,139.62,139.71,4400.0,102.5268,102.5709,102.4535,102.5195,4400.0
2013-12-24 12:05:00,139.63,139.84,139.62,139.81,8300.0,102.4608,102.6149,102.4535,102.5929,8300.0
2013-12-24 12:10:00,139.81,139.82,139.56,139.65,9100.0,102.5929,102.6002,102.4094,102.4755,9100.0
2013-12-24 12:15:00,139.63,139.68,139.55,139.61,8300.0,102.4608,102.4975,102.4021,102.4461,8300.0
2013-12-24 12:20:00,139.62,139.64,139.55,139.56,9600.0,102.4535,102.4681,102.4021,102.4094,9600.0
2013-12-24 12:25:00,139.57,139.68,139.52,139.52,11300.0,102.4168,102.4975,102.3801,102.3801,11300.0
2013-12-24 12:30:00,139.52,139.64,139.48,139.6,15400.0,102.3801,102.4681,102.3507,102.4388,15400.0
2013-12-24 12:35:00,139.57,139.62,139.45,139.49,10200.0,102.4168,102.4535,102.3287,102.3581,10200.0
2013-12-24 12:40:00,139.57,139.57,139.43,139.45,11300.0,102.4168,102.4168,102.314,102.3287,11300.0
2013-12-24 12:45:00,139.51,139.56,139.43,139.48,22500.0,102.3727,102.4094,102.314,102.3507,22500.0
2013-12-24 12:50:00,139.47,139.52,139.43,139.44,14000.0,102.3434,102.3801,102.314,102.3214,14000.0
2013-12-24 12:55:00,139.46,139.54,139.39,139.41,31600.0,102.3361,102.3948,102.2847,102.2994,31600.0
2013-12-26 09:30:00,139.48,139.91,139.25,139.33,17600.0,102.3507,102.6663,102.182,102.2407,17600.0
2013-12-26 09:35:00,139.44,139.53,139.14,139.36,15800.0,102.3214,102.3874,102.1012,102.2627,15800.0
2013-12-26 09:40:00,139.35,139.41,139.28,139.3,14500.0,102.2553,102.2994,102.204,102.2186,14500.0
2013-12-26 09:45:00,139.37,139.46,139.31,139.31,12700.0,102.27,102.3361,102.226,102.226,12700.0
2013-12-26 09:50:00,139.38,139.44,139.22,139.37,20000.0,102.2773,102.3214,102.1599,102.27,20000.0
2013-12-26 09:55:00,139.43,139.45,139.28,139.37,18800.0,102.314,102.3287,102.204,102.27,18800.0
2013-12-26 10:00:00,139.33,139.6,139.32,139.51,13100.0,102.2407,102.4388,102.2333,102.3727,13100.0
2013-12-26 10:05:00,139.46,139.78,139.46,139.7,10100.0,102.3361,102.5709,102.3361,102.5122,10100.0
2013-12-26 10:10:00,139.75,140.0,139.75,139.98,12400.0,102.5489,102.7323,102.5489,102.7176,12400.0
2013-12-26 10:15:00,139.97,139.98,139.88,139.93,5900.0,102.7103,102.7176,102.6442,102.6809,5900.0
2013-12-26 10:20:00,139.94,140.11,139.93,140.1,27300.0,102.6883,102.813,102.6809,102.8057,27300.0
2013-12-26 10:25:00,140.08,140.13,140.01,140.01,12200.0,102.791,102.8277,102.7396,102.7396,12200.0
2013-12-26 10:30:00,140.08,140.12,139.91,140.01,5900.0,102.791,102.8204,102.6663,102.7396,5900.0
2013-12-26 10:35:00,139.93,140.1,139.93,140.1,11400.0,102.6809,102.8057,102.6809,102.8057,11400.0
2013-12-26 10:40:00,140.04,140.15,140.04,140.1,5400.0,102.7617,102.8424,102.7617,102.8057,5400.0
2013-12-26 10:45:00,140.09,140.15,139.9,139.9,12700.0,102.7983,102.8424,102.6589,102.6589,12700.0
2013-12-26 10:50:00,139.91,140.08,139.88,140.0,5900.0,102.6663,102.791,102.6442,102.7323,5900.0
2013-12-26 10:55:00,140.04,140.13,140.01,140.06,6800.0,102.7617,102.8277,102.7396,102.7763,6800.0
2013-12-26 11:00:00,140.14,140.15,140.05,140.14,5100.0,102.835,102.8424,102.769,102.835,5100.0
2013-12-26 11:05:00,140.13,140.22,140.07,140.19,7300.0,102.8277,102.8937,102.7837,102.8717,7300.0
2013-12-26 11:10:00,140.17,140.23,140.05,140.11,18600.0,102.8571,102.9011,102.769,102.813,18600.0
2013-12-26 11:15:00,140.14,140.16,140.02,140.02,9100.0,102.835,102.8497,102.747,102.747,9100.0
2013-12-26 11:20:00,140.03,140.04,139.98,140.04,5300.0,102.7543,102.7617,102.7176,102.7617,5300.0
2013-12-26 11:25:00,139.97,140.05,139.97,139.97,4000.0,102.7103,102.769,102.7103,102.7103,4000.0
2013-12-26 11:30:00,140.05,140.06,139.96,140.0,2700.0,102.769,102.7763,102.703,102.7323,2700.0
2013-12-26 11:35:00,139.95,140.03,139.95,140.01,4000.0,102.6956,102.7543,102.6956,102.7396,4000.0
2013-12-26 11:40:00,139.97,139.97,139.86,139.86,7700.0,102.7103,102.7103,102.6296,102.6296,7700.0
2013-12-26 11:45:00,139.89,139.89,139.76,139.76,15500.0,102.6516,102.6516,102.5562,102.5562,15500.0
2013-12-26 11:50:00,139.78,139.87,139.76,139.87,3400.0,102.5709,102.6369,102.5562,102.6369,3400.0
2013-12-26 11:55:00,139.87,139.94,139.84,139.91,2500.0,102.6369,102.6883,102.6149,102.6663,2500.0
2013-12-26 12:00:00,139.87,139.93,139.83,139.88,11100.0,102.6369,102.6809,102.6076,102.6442,11100.0
2013-12-26 12:05:00,139.83,139.96,139.83,139.89,2700.0,102.6076,102.703,102.6076,102.6516,2700.0
2013-12-26 12:10:00,139.95,139.98,139.88,139.88,6200.0,102.6956,102.7176,102.6442,102.6442,6200.0
2013-12-26 12:15:00,139.88,139.94,139.81,139.88,4900.0,102.6442,102.6883,102.5929,102.6442,4900.0
2013-12-26 12:20:00,139.83,139.88,139.79,139.8,4700.0,102.6076,102.6442,102.5782,102.5855,4700.0
2013-12-26 12:25:00,139.79,139.87,139.77,139.87,7300.0,102.5782,102.6369,102.5635,102.6369,7300.0
2013-12-26 12:30:00,139.87,139.97,139.8,139.84,9100.0,102.6369,102.7103,102.5855,102.6149,9100.0
2013-12-26 12:35:00,139.79,139.93,139.76,139.82,9400.0,102.5782,102.6809,102.5562,102.6002,9400.0
2013-12-26 12:40:00,139.81,139.88,139.75,139.87,6200.0,102.5929,102.6442,102.5489,102.6369,6200.0
2013-12-26 12:45:00,139.88,139.88,139.8,139.84,8500.0,102.6442,102.6442,102.5855,102.6149,8500.0
2013-12-26 12:50:00,139.86,139.96,139.82,139.96,5900.0,102.6296,102.703,102.6002,102.703,5900.0
2013-12-26 12:55:00,139.96,140.03,139.94,140.02,7400.0,102.703,102.7543,102.6883,102.747,7400.0
2013-12-26 13:00:00,140.03,140.07,139.92,139.98,5600.0,102.7543,102.7837,102.6736,102.7176,5600.0
2013-12-26 13:05:00,139.98,140.02,139.88,139.92,4700.0,102.7176,102.747,102.6442,102.6736,4700.0
2013-12-26 13:10:00,139.91,140.05,139.91,140.03,2500.0,102.6663,102.769,102.6663,102.7543,2500.0
2013-12-26 13:15:00,140.03,140.15,139.99,140.01,8100.0,102.7543,102.8424,102.725,102.7396,8100.0
2013-12-26 13:20:00,140.08,140.08,140.0,140.05,3600.0,102.791,102.791,102.7323,102.769,3600.0
2013-12-26 13:25:00,140.09,140.11,140.03,140.05,6600.0,102.7983,102.813,102.7543,102.769,6600.0
2013-12-26 13:30:00,140.07,140.12,140.05,140.05,7500.0,102.7837,102.8204,102.769,102.769,7500.0
2013-12-26 13:35:00,140.09,140.09,140.01,140.06,3500.0,102.7983,102.7983,102.7396,102.7763,3500.0
2013-12-26 13:40:00,140.07,140.1,140.0,140.0,13300.0,102.7837,102.8057,102.7323,102.7323,13300.0
2013-12-26 13:45:00,139.98,140.03,139.96,140.0,4200.0,102.7176,102.7543,102.703,102.7323,4200.0
2013-12-26 13:50:00,140.01,140.03,139.94,139.99,10600.0,102.7396,102.7543,102.6883,102.725,10600.0
2013-12-26 13:55:00,139.96,140.0,139.96,139.96,5600.0,102.703,102.7323,102.703,102.703,5600.0
2013-12-26 14:00:00,139.96,139.99,139.88,139.92,9400.0,102.703,102.725,102.6442,102.6736,9400.0
2013-12-26 14:05:00,139.91,139.92,139.85,139.88,6300.0,102.6663,102.6736,102.6222,102.6442,6300.0
2013-12-26 14:10:00,139.87,139.92,139.78,139.78,18300.0,102.6369,102.6736,102.5709,102.5709,18300.0
2013-12-26 14:15:00,139.78,139.83,139.75,139.75,4500.0,102.5709,102.6076,102.5489,102.5489,4500.0
2013-12-26 14:20:00,139.81,139.89,139.76,139.87,5600.0,102.5929,102.6516,102.5562,102.6369,5600.0
2013-12-26 14:25:00,139.86,139.97,139.86,139.97,6600.0,102.6296,102.7103,102.6296,102.7103,6600.0
2013-12-26 14:30:00,139.94,140.04,139.93,139.94,6500.0,102.6883,102.7617,102.6809,102.6883,6500.0
2013-12-26 14:35:00,139.96,139.99,139.9,139.99,7900.0,102.703,102.725,102.6589,102.725,7900.0
2013-12-26 14:40:00,139.97,140.04,139.94,139.95,5100.0,102.7103,102.7617,102.6883,102.6956,5100.0
2013-12-26 14:45:00,139.96,140.01,139.91,139.91,5900.0,102.703,102.7396,102.6663,102.6663,5900.0
2013-12-26 14:50:00,139.95,140.01,139.9,139.92,6400.0,102.6956,102.7396,102.6589,102.6736,6400.0
2013-12-26 14:55:00,139.9,140.04,139.9,140.0,6700.0,102.6589,102.7617,102.6589,102.7323,6700.0
2013-12-26 15:00:00,140.01,140.06,140.0,140.02,27700.0,102.7396,102.7763,102.7323,102.747,27700.0
2013-12-26 15:05:00,140.04,140.06,139.89,139.97,16600.0,102.7617,102.7763,102.6516,102.7103,16600.0
2013-12-26 15:10:00,139.93,140.0,139.91,139.99,6100.0,102.6809,102.7323,102.6663,102.725,6100.0
2013-12-26 15:15:00,140.0,140.04,139.93,140.0,11500.0,102.7323,102.7617,102.6809,102.7323,11500.0
2013-12-26 15:20:00,140.06,140.07,140.03,140.07,5900.0,102.7763,102.7837,102.7543,102.7837,5900.0
2013-12-26 15:25:00,140.06,140.07,139.98,140.05,7600.0,102.7763,102.7837,102.7176,102.769,7600.0
2013-12-26 15:30:00,140.05,140.11,139.99,140.1,10000.0,102.769,102.813,102.725,102.8057,10000.0
2013-12-26 15:35:00,140.09,140.1,139.96,139.99,11700.0,102.7983,102.8057,102.703,102.725,11700.0
2013-12-26 15:40:00,139.99,140.05,139.96,139.97,12600.0,102.725,102.769,102.703,102.7103,12600.0
2013-12-26 15:45:00,139.95,140.04,139.94,139.94,18400.0,102.6956,102.7617,102.6883,102.6883,18400.0
2013-12-26 15:50:00,139.97,140.0,139.87,139.97,24200.0,102.7103,102.7323,102.6369,102.7103,24200.0
2013-12-26 15:55:00,139.96,139.96,139.82,139.86,32700.0,102.703,102.703,102.6002,102.6296,32700.0
2013-12-27 09:30:00,140.43,140.43,139.8,139.81,14400.0,103.0478,103.0478,102.5855,102.5929,14400.0
2013-12-27 09:35:00,139.97,140.1,139.88,140.03,14400.0,102.7103,102.8057,102.6442,102.7543,14400.0
2013-12-27 09:40:00,140.1,140.2,139.92,139.97,8800.0,102.8057,102.8791,102.6736,102.7103,8800.0
2013-12-27 09:45:00,139.93,140.07,139.86,139.93,7100.0,102.6809,102.7837,102.6296,102.6809,7100.0
2013-12-27 09:50:00,139.85,140.01,139.78,139.97,16900.0,102.6222,102.7396,102.5709,102.7103,16900.0
2013-12-27 09:55:00,139.98,140.04,139.82,139.98,19400.0,102.7176,102.7617,102.6002,102.7176,19400.0
2013-12-27 10:00:00,139.95,140.13,139.95,140.08,11000.0,102.6956,102.8277,102.6956,102.791,11000.0
2013-12-27 10:05:00,140.1,140.21,139.98,140.13,10100.0,102.8057,102.8864,102.7176,102.8277,10100.0
2013-12-27 10:10:00,140.15,140.35,140.08,140.33,8900.0,102.8424,102.9891,102.791,102.9745,8900.0
2013-12-27 10:15:00,140.32,140.33,140.13,140.19,9100.0,102.9671,102.9745,102.8277,102.8717,9100.0
2013-12-27 10:20:00,140.27,140.32,140.12,140.16,7200.0,102.9304,102.9671,102.8204,102.8497,7200.0
2013-12-27 10:25:00,140.16,140.27,140.06,140.11,24800.0,102.8497,102.9304,102.7763,102.813,24800.0
2013-12-27 10:30:00,140.09,140.14,139.99,140.06,10600.0,102.7983,102.835,102.725,102.7763,10600.0
2013-12-27 10:35:00,140.12,140.12,139.94,140.0,4600.0,102.8204,102.8204,102.6883,102.7323,4600.0
2013-12-27 10:40:00,139.94,140.0,139.73,139.75,13100.0,102.6883,102.7323,102.5342,102.5489,13100.0
2013-12-27 10:45:00,139.74,139.77,139.62,139.77,17300.0,102.5415,102.5635,102.4535,102.5635,17300.0
2013-12-27 10:50:00,139.77,139.94,139.72,139.75,11300.0,102.5635,102.6883,102.5268,102.5489,11300.0
2013-12-27 10:55:00,139.85,139.85,139.6,139.6,13300.0,102.6222,102.6222,102.4388,102.4388,13300.0
2013-12-27 11:00:00,139.64,139.85,139.62,139.85,24000.0,102.4681,102.6222,102.4535,102.6222,24000.0
2013-12-27 11:05:00,139.86,139.94,139.85,139.86,7200.0,102.6296,102.6883,102.6222,102.6296,7200.0
2013-12-27 11:10:00,139.85,139.86,139.68,139.81,17500.0,102.6222,102.6296,102.4975,102.5929,17500.0
2013-12-27 11:15:00,139.81,139.93,139.78,139.93,6500.0,102.5929,102.6809,102.5709,102.6809,6500.0
2013-12-27 11:20:00,139.89,139.92,139.77,139.8,9200.0,102.6516,102.6736,102.5635,102.5855,9200.0
2013-12-27 11:25:00,139.78,139.97,139.74,139.97,9800.0,102.5709,102.7103,102.5415,102.7103,9800.0
2013-12-27 11:30:00,140.0,140.13,139.99,140.05,11400.0,102.7323,102.8277,102.725,102.769,11400.0
2013-12-27 11:35:00,140.05,140.07,139.93,140.0,7500.0,102.769,102.7837,102.6809,102.7323,7500.0
2013-12-27 11:40:00,139.99,140.17,139.99,140.02,12900.0,102.725,102.8571,102.725,102.747,12900.0
2013-12-27 11:45:00,140.02,140.08,139.94,140.02,2800.0,102.747,102.791,102.6883,102.747,2800.0
2013-12-27 11:50:00,140.02,140.1,139.99,140.05,5900.0,102.747,102.8057,102.725,102.769,5900.0
2013-12-27 11:55:00,140.08,140.09,139.91,139.96,6700.0,102.791,102.7983,102.6663,102.703,6700.0
2013-12-27 12:00:00,139.96,140.1,139.96,140.05,9100.0,102.703,102.8057,102.703,102.769,9100.0
2013-12-27 12:05:00,140.06,140.1,140.0,140.04,7800.0,102.7763,102.8057,102.7323,102.7617,7800.0
2013-12-27 12:10:00,140.04,140.16,140.02,140.1,5900.0,102.7617,102.8497,102.747,102.8057,5900.0
2013-12-27 12:15:00,140.08,140.08,139.91,139.98,7500.0,102.791,102.791,102.6663,102.7176,7500.0
2013-12-27 12:20:00,139.91,140.0,139.91,139.99,4700.0,102.6663,102.7323,102.6663,102.725,4700.0
2013-12-27 12:25:00,140.01,140.01,139.92,139.92,3200.0,102.7396,102.7396,102.6736,102.6736,3200.0
2013-12-27 12:30:00,139.95,139.95,139.82,139.83,4700.0,102.6956,102.6956,102.6002,102.6076,4700.0
2013-12-27 12:35:00,139.83,139.89,139.74,139.84,13000.0,102.6076,102.6516,102.5415,102.6149,13000.0
2013-12-27 12:40:00,139.88,139.92,139.75,139.75,4400.0,102.6442,102.6736,102.5489,102.5489,4400.0
2013-12-27 12:45:00,139.75,139.75,139.63,139.64,10900.0,102.5489,102.5489,102.4608,102.4681,10900.0
2013-12-27 12:50:00,139.64,139.68,139.57,139.58,10300.0,102.4681,102.4975,102.4168,102.4241,10300.0
2013-12-27 12:55:00,139.56,139.57,139.5,139.5,5700.0,102.4094,102.4168,102.3654,102.3654,5700.0
2013-12-27 13:00:00,139.5,139.59,139.4,139.51,22700.0,102.3654,102.4314,102.292,102.3727,22700.0
2013-12-27 13:05:00,139.49,139.49,139.27,139.28,13000.0,102.3581,102.3581,102.1966,102.204,13000.0
2013-12-27 13:10:00,139.29,139.35,139.28,139.35,2800.0,102.2113,102.2553,102.204,102.2553,2800.0
2013-12-27 13:15:00,139.35,139.49,139.31,139.42,17700.0,102.2553,102.3581,102.226,102.3067,17700.0
2013-12-27 13:20:00,139.41,139.54,139.41,139.51,3200.0,102.2994,102.3948,102.2994,102.3727,3200.0
2013-12-27 13:25:00,139.51,139.67,139.5,139.67,3600.0,102.3727,102.4902,102.3654,102.4902,3600.0
2013-12-27 13:30:00,139.66,139.69,139.62,139.62,5900.0,102.4828,102.5048,102.4535,102.4535,5900.0
2013-12-27 13:35:00,139.6,139.7,139.54,139.66,7200.0,102.4388,102.5122,102.3948,102.4828,7200.0
2013-12-27 13:40:00,139.67,139.67,139.62,139.64,4700.0,102.4902,102.4902,102.4535,102.4681,4700.0
2013-12-27 13:45:00,139.64,139.77,139.62,139.76,4700.0,102.4681,102.5635,102.4535,102.5562,4700.0
2013-12-27 13:50:00,139.7,139.86,139.7,139.83,6100.0,102.5122,102.6296,102.5122,102.6076,6100.0
2013-12-27 13:55:00,139.88,139.88,139.76,139.77,5600.0,102.6442,102.6442,102.5562,102.5635,5600.0
2013-12-27 14:00:00,139.77,139.77,139.71,139.72,8700.0,102.5635,102.5635,102.5195,102.5268,8700.0
2013-12-27 14:05:00,139.71,139.79,139.71,139.74,5700.0,102.5195,102.5782,102.5195,102.5415,5700.0
2013-12-27 14:10:00,139.76,139.77,139.65,139.65,7000.0,102.5562,102.5635,102.4755,102.4755,7000.0
2013-12-27 14:15:00,139.65,139.73,139.57,139.63,10600.0,102.4755,102.5342,102.4168,102.4608,10600.0
2013-12-27 14:20:00,139.65,139.77,139.65,139.75,2600.0,102.4755,102.5635,102.4755,102.5489,2600.0
2013-12-27 14:25:00,139.75,139.78,139.69,139.7,5300.0,102.5489,102.5709,102.5048,102.5122,5300.0
2013-12-27 14:30:00,139.73,139.78,139.72,139.78,3500.0,102.5342,102.5709,102.5268,102.5709,3500.0
2013-12-27 14:35:00,139.77,139.88,139.77,139.88,5800.0,102.5635,102.6442,102.5635,102.6442,5800.0
2013-12-27 14:40:00,139.88,139.95,139.86,139.92,5500.0,102.6442,102.6956,102.6296,102.6736,5500.0
2013-12-27 14:45:00,139.9,139.92,139.83,139.87,6100.0,102.6589,102.6736,102.6076,102.6369,6100.0
2013-12-27 14:50:00,139.89,139.89,139.81,139.85,3400.0,102.6516,102.6516,102.5929,102.6222,3400.0
2013-12-27 14:55:00,139.83,139.85,139.7,139.72,4600.0,102.6076,102.6222,102.5122,102.5268,4600.0
2013-12-27 15:00:00,139.71,139.74,139.66,139.68,5400.0,102.5195,102.5415,102.4828,102.4975,5400.0
2013-12-27 15:05:00,139.66,139.73,139.66,139.73,4800.0,102.4828,102.5342,102.4828,102.5342,4800.0
2013-12-27 15:10:00,139.73,139.8,139.73,139.77,7700.0,102.5342,102.5855,102.5342,102.5635,7700.0
2013-12-27 15:15:00,139.77,139.83,139.72,139.83,10500.0,102.5635,102.6076,102.5268,102.6076,10500.0
2013-12-27 15:20:00,139.81,139.88,139.81,139.84,6000.0,102.5929,102.6442,102.5929,102.6149,6000.0
2013-12-27 15:25:00,139.87,140.0,139.87,139.93,10700.0,102.6369,102.7323,102.6369,102.6809,10700.0
2013-12-27 15:30:00,139.92,139.99,139.92,139.93,8200.0,102.6736,102.725,102.6736,102.6809,8200.0
2013-12-27 15:35:00,139.94,139.98,139.86,139.95,7200.0,102.6883,102.7176,102.6296,102.6956,7200.0
2013-12-27 15:40:00,139.93,139.93,139.83,139.85,9400.0,102.6809,102.6809,102.6076,102.6222,9400.0
2013-12-27 15:45:00,139.85,139.9,139.84,139.9,11400.0,102.6222,102.6589,102.6149,102.6589,11400.0
2013-12-27 15:50:00,139.91,139.95,139.86,139.88,20400.0,102.6663,102.6956,102.6296,102.6442,20400.0
2013-12-27 15:55:00,139.89,139.91,139.75,139.83,32100.0,102.6516,102.6663,102.5489,102.6076,32100.0
2013-12-30 09:30:00,139.81,140.09,139.64,140.08,10100.0,102.5929,102.7983,102.4681,102.791,10100.0
2013-12-30 09:35:00,139.9,140.33,139.9,140.09,13100.0,102.6589,102.9745,102.6589,102.7983,13100.0
2013-12-30 09:40:00,140.31,140.31,140.08,140.31,4700.0,102.9598,102.9598,102.791,102.9598,4700.0
2013-12-30 09:45:00,140.23,140.42,140.23,140.33,7100.0,102.9011,103.0405,102.9011,102.9745,7100.0
2013-12-30 09:50:00,140.26,140.43,140.25,140.43,11600.0,102.9231,103.0478,102.9158,103.0478,11600.0
2013-12-30 09:55:00,140.44,140.5,140.04,140.12,10200.0,103.0552,103.0992,102.7617,102.8204,10200.0
2013-12-30 10:00:00,140.09,140.23,140.01,140.06,10800.0,102.7983,102.9011,102.7396,102.7763,10800.0
2013-12-30 10:05:00,140.09,140.09,139.89,140.0,16200.0,102.7983,102.7983,102.6516,102.7323,16200.0
2013-12-30 10:10:00,139.89,139.98,139.82,139.95,11600.0,102.6516,102.7176,102.6002,102.6956,11600.0
2013-12-30 10:15:00,139.96,139.99,139.77,139.85,15100.0,102.703,102.725,102.5635,102.6222,15100.0
2013-12-30 10:20:00,139.83,139.86,139.63,139.63,15400.0,102.6076,102.6296,102.4608,102.4608,15400.0
2013-12-30 10:25:00,139.63,139.65,139.41,139.49,31000.0,102.4608,102.4755,102.2994,102.3581,31000.0
2013-12-30 10:30:00,139.49,139.69,139.46,139.63,11000.0,102.3581,102.5048,102.3361,102.4608,11000.0
2013-12-30 10:35:00,139.63,139.68,139.5,139.59,12600.0,102.4608,102.4975,102.3654,102.4314,12600.0
2013-12-30 10:40:00,139.64,139.77,139.63,139.7,10600.0,102.4681,102.5635,102.4608,102.5122,10600.0
2013-12-30 10:45:00,139.66,139.71,139.58,139.58,8100.0,102.4828,102.5195,102.4241,102.4241,8100.0
2013-12-30 10:50:00,139.6,139.64,139.49,139.6,20100.0,102.4388,102.4681,102.3581,102.4388,20100.0
2013-12-30 10:55:00,139.62,139.71,139.57,139.65,5400.0,102.4535,102.5195,102.4168,102.4755,5400.0
2013-12-30 11:00:00,139.64,139.84,139.59,139.84,9700.0,102.4681,102.6149,102.4314,102.6149,9700.0
2013-12-30 11:05:00,139.84,139.84,139.64,139.7,6900.0,102.6149,102.6149,102.4681,102.5122,6900.0
2013-12-30 11:10:00,139.71,139.76,139.65,139.7,8600.0,102.5195,102.5562,102.4755,102.5122,8600.0
2013-12-30 11:15:00,139.71,139.8,139.7,139.77,8500.0,102.5195,102.5855,102.5122,102.5635,8500.0
2013-12-30 11:20:00,139.72,139.76,139.65,139.7,5400.0,102.5268,102.5562,102.4755,102.5122,5400.0
2013-12-30 11:25:00,139.69,139.73,139.64,139.64,7300.0,102.5048,102.5342,102.4681,102.4681,7300.0
2013-12-30 11:30:00,139.65,139.69,139.56,139.56,8700.0,102.4755,102.5048,102.4094,102.4094,8700.0
2013-12-30 11:35:00,139.56,139.62,139.46,139.52,10000.0,102.4094,102.4535,102.3361,102.3801,10000.0
2013-12-30 11:40:00,139.55,139.55,139.47,139.49,15100.0,102.4021,102.4021,102.3434,102.3581,15100.0
2013-12-30 11:45:00,139.5,139.57,139.46,139.48,15100.0,102.3654,102.4168,102.3361,102.3507,15100.0
2013-12-30 11:50:00,139.46,139.56,139.45,139.52,17400.0,102.3361,102.4094,102.3287,102.3801,17400.0
2013-12-30 11:55:00,139.54,139.59,139.47,139.51,12400.0,102.3948,102.4314,102.3434,102.3727,12400.0
2013-12-30 12:00:00,139.55,139.59,139.47,139.49,4700.0,102.4021,102.4314,102.3434,102.3581,4700.0
2013-12-30 12:05:00,139.5,139.6,139.45,139.57,13200.0,102.3654,102.4388,102.3287,102.4168,13200.0
2013-12-30 12:10:00,139.55,139.56,139.45,139.51,6700.0,102.4021,102.4094,102.3287,102.3727,6700.0
2013-12-30 12:15:00,139.54,139.58,139.45,139.48,7200.0,102.3948,102.4241,102.3287,102.3507,7200.0
2013-12-30 12:20:00,139.48,139.56,139.43,139.55,7000.0,102.3507,102.4094,102.314,102.4021,7000.0
2013-12-30 12:25:00,139.52,139.53,139.42,139.42,4800.0,102.3801,102.3874,102.3067,102.3067,4800.0
2013-12-30 12:30:00,139.41,139.54,139.4,139.52,8300.0,102.2994,102.3948,102.292,102.3801,8300.0
2013-12-30 12:35:00,139.49,139.55,139.47,139.52,7600.0,102.3581,102.4021,102.3434,102.3801,7600.0
2013-12-30 12:40:00,139.53,139.53,139.42,139.44,5800.0,102.3874,102.3874,102.3067,102.3214,5800.0
2013-12-30 12:45:00,139.39,139.45,139.35,139.37,10000.0,102.2847,102.3287,102.2553,102.27,10000.0
2013-12-30 12:50:00,139.36,139.39,139.34,139.35,3600.0,102.2627,102.2847,102.248,102.2553,3600.0
2013-12-30 12:55:00,139.38,139.38,139.3,139.36,8900.0,102.2773,102.2773,102.2186,102.2627,8900.0
2013-12-30 13:00:00,139.35,139.45,139.3,139.43,13400.0,102.2553,102.3287,102.2186,102.314,13400.0
2013-12-30 13:05:00,139.44,139.51,139.41,139.42,4600.0,102.3214,102.3727,102.2994,102.3067,4600.0
2013-12-30 13:10:00,139.42,139.56,139.4,139.52,6700.0,102.3067,102.4094,102.292,102.3801,6700.0
2013-12-30 13:15:00,139.53,139.61,139.53,139.54,6300.0,102.3874,102.4461,102.3874,102.3948,6300.0
2013-12-30 13:20:00,139.56,139.65,139.56,139.64,7500.0,102.4094,102.4755,102.4094,102.4681,7500.0
2013-12-30 13:25:00,139.66,139.68,139.58,139.68,5300.0,102.4828,102.4975,102.4241,102.4975,5300.0
2013-12-30 13:30:00,139.69,139.83,139.69,139.83,14700.0,102.5048,102.6076,102.5048,102.6076,14700.0
2013-12-30 13:35:00,139.83,139.91,139.79,139.79,8900.0,102.6076,102.6663,102.5782,102.5782,8900.0
2013-12-30 13:40:00,139.76,139.79,139.71,139.71,7400.0,102.5562,102.5782,102.5195,102.5195,7400.0
2013-12-30 13:45:00,139.79,139.88,139.78,139.82,6700.0,102.5782,102.6442,102.5709,102.6002,6700.0
2013-12-30 13:50:00,139.82,139.85,139.49,139.65,29800.0,102.6002,102.6222,102.3581,102.4755,29800.0
2013-12-30 13:55:00,139.67,139.69,139.4,139.6,26500.0,102.4902,102.5048,102.292,102.4388,26500.0
2013-12-30 14:00:00,139.59,139.74,139.59,139.7,4600.0,102.4314,102.5415,102.4314,102.5122,4600.0
2013-12-30 14:05:00,139.75,139.79,139.71,139.75,6700.0,102.5489,102.5782,102.5195,102.5489,6700.0
2013-12-30 14:10:00,139.75,139.87,139.75,139.79,5200.0,102.5489,102.6369,102.5489,102.5782,5200.0
2013-12-30 14:15:00,139.79,139.84,139.73,139.73,2500.0,102.5782,102.6149,102.5342,102.5342,2500.0
2013-12-30 14:20:00,139.73,139.88,139.72,139.88,7700.0,102.5342,102.6442,102.5268,102.6442,7700.0
2013-12-30 14:25:00,139.83,139.93,139.83,139.9,8000.0,102.6076,102.6809,102.6076,102.6589,8000.0
2013-12-30 14:30:00,139.92,139.92,139.82,139.87,5800.0,102.6736,102.6736,102.6002,102.6369,5800.0
2013-12-30 14:35:00,139.87,139.99,139.87,139.97,7900.0,102.6369,102.725,102.6369,102.7103,7900.0
2013-12-30 14:40:00,139.92,140.02,139.92,139.98,6700.0,102.6736,102.747,102.6736,102.7176,6700.0
2013-12-30 14:45:00,139.99,140.01,139.88,139.91,5100.0,102.725,102.7396,102.6442,102.6663,5100.0
2013-12-30 14:50:00,139.88,139.92,139.81,139.83,7800.0,102.6442,102.6736,102.5929,102.6076,7800.0
2013-12-30 14:55:00,139.84,139.84,139.66,139.66,6700.0,102.6149,102.6149,102.4828,102.4828,6700.0
2013-12-30 15:00:00,139.69,139.73,139.68,139.72,7400.0,102.5048,102.5342,102.4975,102.5268,7400.0
2013-12-30 15:05:00,139.72,139.72,139.6,139.6,10300.0,102.5268,102.5268,102.4388,102.4388,10300.0
2013-12-30 15:10:00,139.6,139.64,139.58,139.62,7400.0,102.4388,102.4681,102.4241,102.4535,7400.0
2013-12-30 15:15:00,139.62,139.71,139.62,139.68,8600.0,102.4535,102.5195,102.4535,102.4975,8600.0
2013-12-30 15:20:00,139.71,139.72,139.66,139.71,12000.0,102.5195,102.5268,102.4828,102.5195,12000.0
2013-12-30 15:25:00,139.69,139.74,139.67,139.69,10600.0,102.5048,102.5415,102.4902,102.5048,10600.0
2013-12-30 15:30:00,139.68,139.69,139.63,139.66,11300.0,102.4975,102.5048,102.4608,102.4828,11300.0
2013-12-30 15:35:00,139.65,139.66,139.59,139.62,13200.0,102.4755,102.4828,102.4314,102.4535,13200.0
2013-12-30 15:40:00,139.62,139.69,139.6,139.68,16500.0,102.4535,102.5048,102.4388,102.4975,16500.0
2013-12-30 15:45:00,139.69,139.85,139.67,139.83,27800.0,102.5048,102.6222,102.4902,102.6076,27800.0
2013-12-30 15:50:00,139.83,139.85,139.74,139.83,46300.0,102.6076,102.6222,102.5415,102.6076,46300.0
2013-12-30 15:55:00,139.84,139.97,139.83,139.92,64900.0,102.6149,102.7103,102.6076,102.6736,64900.0
2013-12-31 09:30:00,140.01,140.37,139.71,140.25,16800.0,102.7396,103.0038,102.5195,102.9158,16800.0
2013-12-31 09:35:00,140.38,140.45,139.97,140.2,13400.0,103.0112,103.0625,102.7103,102.8791,13400.0
2013-12-31 09:40:00,140.31,140.64,140.3,140.37,13400.0,102.9598,103.2019,102.9524,103.0038,13400.0
2013-12-31 09:45:00,140.62,140.62,140.22,140.43,5900.0,103.1873,103.1873,102.8937,103.0478,5900.0
2013-12-31 09:50:00,140.43,140.62,140.35,140.4,10900.0,103.0478,103.1873,102.9891,103.0258,10900.0
2013-12-31 09:55:00,140.58,140.62,140.44,140.6,15500.0,103.1579,103.1873,103.0552,103.1726,15500.0
2013-12-31 10:00:00,140.62,140.99,140.62,140.75,19000.0,103.1873,103.4588,103.1873,103.2827,19000.0
2013-12-31 10:05:00,140.71,140.99,140.61,140.99,16800.0,103.2533,103.4588,103.1799,103.4588,16800.0
2013-12-31 10:10:00,140.92,140.96,140.59,140.61,10100.0,103.4074,103.4368,103.1652,103.1799,10100.0
2013-12-31 10:15:00,140.59,140.71,140.43,140.64,9700.0,103.1652,103.2533,103.0478,103.2019,9700.0
2013-12-31 10:20:00,140.66,140.8,140.61,140.67,13300.0,103.2166,103.3193,103.1799,103.224,13300.0
2013-12-31 10:25:00,140.73,140.85,140.69,140.85,11400.0,103.268,103.356,103.2386,103.356,11400.0
2013-12-31 10:30:00,140.78,140.85,140.66,140.8,8400.0,103.3047,103.356,103.2166,103.3193,8400.0
2013-12-31 10:35:00,140.81,141.0,140.78,140.92,33300.0,103.3267,103.4661,103.3047,103.4074,33300.0
2013-12-31 10:40:00,140.92,141.02,140.89,140.91,11500.0,103.4074,103.4808,103.3854,103.4001,11500.0
2013-12-31 10:45:00,140.91,140.91,140.78,140.9,5800.0,103.4001,103.4001,103.3047,103.3927,5800.0
2013-12-31 10:50:00,140.86,140.98,140.85,140.96,8500.0,103.3634,103.4514,103.356,103.4368,8500.0
2013-12-31 10:55:00,140.88,141.06,140.87,141.03,14500.0,103.3781,103.5101,103.3707,103.4881,14500.0
2013-12-31 11:00:00,141.08,141.14,140.91,141.0,8200.0,103.5248,103.5688,103.4001,103.4661,8200.0
2013-12-31 11:05:00,141.01,141.22,140.97,141.18,16400.0,103.4734,103.6275,103.4441,103.5982,16400.0
2013-12-31 11:10:00,141.18,141.39,141.13,141.36,19300.0,103.5982,103.7523,103.5615,103.7303,19300.0
2013-12-31 11:15:00,141.3,141.36,141.2,141.2,10800.0,103.6862,103.7303,103.6129,103.6129,10800.0
2013-12-31 11:20:00,141.24,141.3,141.01,141.02,12500.0,103.6422,103.6862,103.4734,103.4808,12500.0
2013-12-31 11:25:00,141.0,141.07,140.97,141.0,18500.0,103.4661,103.5175,103.4441,103.4661,18500.0
2013-12-31 11:30:00,140.97,141.05,140.83,140.96,18400.0,103.4441,103.5028,103.3414,103.4368,18400.0
2013-12-31 11:35:00,140.99,140.99,140.81,140.85,6200.0,103.4588,103.4588,103.3267,103.356,6200.0
2013-12-31 11:40:00,140.87,140.98,140.87,140.89,6300.0,103.3707,103.4514,103.3707,103.3854,6300.0
2013-12-31 11:45:00,140.84,140.95,140.83,140.89,3600.0,103.3487,103.4294,103.3414,103.3854,3600.0
2013-12-31 11:50:00,140.94,141.0,140.82,140.89,8100.0,103.4221,103.4661,103.334,103.3854,8100.0
2013-12-31 11:55:00,140.89,140.94,140.78,140.88,7300.0,103.3854,103.4221,103.3047,103.3781,7300.0
2013-12-31 12:00:00,140.96,141.0,140.95,141.0,6100.0,103.4368,103.4661,103.4294,103.4661,6100.0
2013-12-31 12:05:00,140.95,141.06,140.95,140.95,5600.0,103.4294,103.5101,103.4294,103.4294,5600.0
2013-12-31 12:10:00,140.95,141.03,140.94,141.0,4500.0,103.4294,103.4881,103.4221,103.4661,4500.0
2013-12-31 12:15:00,141.0,141.01,140.85,140.92,6100.0,103.4661,103.4734,103.356,103.4074,6100.0
2013-12-31 12:20:00,140.9,140.91,140.8,140.8,9200.0,103.3927,103.4001,103.3193,103.3193,9200.0
2013-12-31 12:25:00,140.85,140.96,140.81,140.96,7100.0,103.356,103.4368,103.3267,103.4368,7100.0
2013-12-31 12:30:00,140.96,141.03,140.93,141.03,3400.0,103.4368,103.4881,103.4147,103.4881,3400.0
2013-12-31 12:35:00,141.03,141.06,140.98,141.06,5900.0,103.4881,103.5101,103.4514,103.5101,5900.0
2013-12-31 12:40:00,141.06,141.06,140.9,140.91,4000.0,103.5101,103.5101,103.3927,103.4001,4000.0
2013-12-31 12:45:00,140.98,140.98,140.82,140.88,4600.0,103.4514,103.4514,103.334,103.3781,4600.0
2013-12-31 12:50:00,140.91,140.91,140.82,140.9,4400.0,103.4001,103.4001,103.334,103.3927,4400.0
2013-12-31 12:55:00,140.89,140.96,140.86,140.96,6000.0,103.3854,103.4368,103.3634,103.4368,6000.0
2013-12-31 13:00:00,140.97,140.99,140.84,140.87,4500.0,103.4441,103.4588,103.3487,103.3707,4500.0
2013-12-31 13:05:00,140.85,140.91,140.84,140.91,5700.0,103.356,103.4001,103.3487,103.4001,5700.0
2013-12-31 13:10:00,140.9,140.93,140.86,140.91,7000.0,103.3927,103.4147,103.3634,103.4001,7000.0
2013-12-31 13:15:00,140.93,140.95,140.88,140.92,2300.0,103.4147,103.4294,103.3781,103.4074,2300.0
2013-12-31 13:20:00,140.92,140.94,140.85,140.94,5200.0,103.4074,103.4221,103.356,103.4221,5200.0
2013-12-31 13:25:00,140.93,140.98,140.91,140.98,5800.0,103.4147,103.4514,103.4001,103.4514,5800.0
2013-12-31 13:30:00,140.98,141.03,140.92,140.94,6200.0,103.4514,103.4881,103.4074,103.4221,6200.0
2013-12-31 13:35:00,140.97,140.97,140.87,140.87,3700.0,103.4441,103.4441,103.3707,103.3707,3700.0
2013-12-31 13:40:00,140.87,140.94,140.83,140.93,8400.0,103.3707,103.4221,103.3414,103.4147,8400.0
2013-12-31 13:45:00,140.93,140.94,140.88,140.9,4300.0,103.4147,103.4221,103.3781,103.3927,4300.0
2013-12-31 13:50:00,140.94,140.95,140.84,140.91,6400.0,103.4221,103.4294,103.3487,103.4001,6400.0
2013-12-31 13:55:00,140.9,140.93,140.8,140.85,5600.0,103.3927,103.4147,103.3193,103.356,5600.0
2013-12-31 14:00:00,140.88,140.98,140.85,140.98,7700.0,103.3781,103.4514,103.356,103.4514,7700.0
2013-12-31 14:05:00,140.99,141.02,140.91,140.98,7300.0,103.4588,103.4808,103.4001,103.4514,7300.0
2013-12-31 14:10:00,140.92,141.01,140.91,141.0,8700.0,103.4074,103.4734,103.4001,103.4661,8700.0
2013-12-31 14:15:00,141.03,141.09,140.97,141.07,9700.0,103.4881,103.5322,103.4441,103.5175,9700.0
2013-12-31 14:20:00,141.02,141.05,140.94,140.96,3600.0,103.4808,103.5028,103.4221,103.4368,3600.0
2013-12-31 14:25:00,140.97,140.97,140.82,140.89,6300.0,103.4441,103.4441,103.334,103.3854,6300.0
2013-12-31 14:30:00,140.83,140.89,140.77,140.8,8500.0,103.3414,103.3854,103.2973,103.3193,8500.0
2013-12-31 14:35:00,140.82,140.96,140.77,140.77,12700.0,103.334,103.4368,103.2973,103.2973,12700.0
2013-12-31 14:40:00,140.81,140.93,140.78,140.82,7300.0,103.3267,103.4147,103.3047,103.334,7300.0
2013-12-31 14:45:00,140.83,140.91,140.78,140.91,7400.0,103.3414,103.4001,103.3047,103.4001,7400.0
2013-12-31 14:50:00,140.89,140.95,140.85,140.91,3900.0,103.3854,103.4294,103.356,103.4001,3900.0
2013-12-31 14:55:00,140.94,140.96,140.85,140.95,8700.0,103.4221,103.4368,103.356,103.4294,8700.0
2013-12-31 15:00:00,140.92,141.05,140.92,141.05,9400.0,103.4074,103.5028,103.4074,103.5028,9400.0
2013-12-31 15:05:00,141.02,141.07,140.89,140.91,15800.0,103.4808,103.5175,103.3854,103.4001,15800.0
2013-12-31 15:10:00,140.95,141.01,140.87,140.9,7000.0,103.4294,103.4734,103.3707,103.3927,7000.0
2013-12-31 15:15:00,140.86,140.99,140.84,140.99,6400.0,103.3634,103.4588,103.3487,103.4588,6400.0
2013-12-31 15:20:00,141.02,141.12,140.98,141.07,6000.0,103.4808,103.5542,103.4514,103.5175,6000.0
2013-12-31 15:25:00,141.12,141.13,140.99,141.04,10100.0,103.5542,103.5615,103.4588,103.4955,10100.0
2013-12-31 15:30:00,141.05,141.14,141.04,141.04,11400.0,103.5028,103.5688,103.4955,103.4955,11400.0
2013-12-31 15:35:00,141.05,141.1,140.96,141.03,14500.0,103.5028,103.5395,103.4368,103.4881,14500.0
2013-12-31 15:40:00,141.03,141.07,140.93,141.0,10800.0,103.4881,103.5175,103.4147,103.4661,10800.0
2013-12-31 15:45:00,141.01,141.28,140.94,141.13,32300.0,103.4734,103.6716,103.4221,103.5615,32300.0
2013-12-31 15:50:00,141.13,141.21,141.11,141.12,24100.0,103.5615,103.6202,103.5468,103.5542,24100.0
2013-12-31 15:55:00,141.11,141.12,140.78,140.97,66600.0,103.5468,103.5542,103.3047,103.4441,66600.0
2014-01-02 09:30:00,140.36,140.98,140.29,140.36,34800.0,102.9965,103.4514,102.9451,102.9965,34800.0
2014-01-02 09:35:00,140.34,140.66,139.64,139.9,28100.0,102.9818,103.2166,102.4681,102.6589,28100.0
2014-01-02 09:40:00,139.72,139.95,139.52,139.94,39000.0,102.5268,102.6956,102.3801,102.6883,39000.0
2014-01-02 09:45:00,139.95,139.95,139.52,139.62,23400.0,102.6956,102.6956,102.3801,102.4535,23400.0
2014-01-02 09:50:00,139.62,139.66,139.16,139.19,30400.0,102.4535,102.4828,102.1159,102.1379,30400.0
2014-01-02 09:55:00,139.22,139.35,139.1,139.22,42900.0,102.1599,102.2553,102.0719,102.1599,42900.0
2014-01-02 10:00:00,139.19,139.41,139.02,139.2,40100.0,102.1379,102.2994,102.0132,102.1453,40100.0
2014-01-02 10:05:00,139.15,139.26,139.02,139.2,23200.0,102.1086,102.1893,102.0132,102.1453,23200.0
2014-01-02 10:10:00,139.14,139.26,139.06,139.14,31800.0,102.1012,102.1893,102.0425,102.1012,31800.0
2014-01-02 10:15:00,139.13,139.55,139.13,139.42,18200.0,102.0939,102.4021,102.0939,102.3067,18200.0
2014-01-02 10:20:00,139.46,139.66,139.23,139.23,50600.0,102.3361,102.4828,102.1673,102.1673,50600.0
2014-01-02 10:25:00,139.25,139.52,139.24,139.5,14500.0,102.182,102.3801,102.1746,102.3654,14500.0
2014-01-02 10:30:00,139.56,139.56,139.34,139.52,17200.0,102.4094,102.4094,102.248,102.3801,17200.0
2014-01-02 10:35:00,139.54,139.55,139.2,139.32,16700.0,102.3948,102.4021,102.1453,102.2333,16700.0
2014-01-02 10:40:00,139.28,139.69,139.28,139.68,13100.0,102.204,102.5048,102.204,102.4975,13100.0
2014-01-02 10:45:00,139.66,139.71,139.53,139.59,15000.0,102.4828,102.5195,102.3874,102.4314,15000.0
2014-01-02 10:50:00,139.61,139.72,139.52,139.66,12300.0,102.4461,102.5268,102.3801,102.4828,12300.0
2014-01-02 10:55:00,139.66,139.76,139.42,139.7,102200.0,102.4828,102.5562,102.3067,102.5122,102200.0
2014-01-02 11:00:00,139.77,139.77,139.46,139.57,13700.0,102.5635,102.5635,102.3361,102.4168,13700.0
2014-01-02 11:05:00,139.56,139.77,139.44,139.59,45000.0,102.4094,102.5635,102.3214,102.4314,45000.0
2014-01-02 11:10:00,139.51,139.66,139.46,139.48,8100.0,102.3727,102.4828,102.3361,102.3507,8100.0
2014-01-02 11:15:00,139.47,139.74,139.43,139.71,19800.0,102.3434,102.5415,102.314,102.5195,19800.0
2014-01-02 11:20:00,139.75,139.76,139.49,139.49,7900.0,102.5489,102.5562,102.3581,102.3581,7900.0
2014-01-02 11:25:00,139.56,139.62,139.44,139.57,13600.0,102.4094,102.4535,102.3214,102.4168,13600.0
2014-01-02 11:30:00,139.63,139.67,139.47,139.47,8200.0,102.4608,102.4902,102.3434,102.3434,8200.0
2014-01-02 11:35:00,139.56,139.61,139.44,139.49,5300.0,102.4094,102.4461,102.3214,102.3581,5300.0
2014-01-02 11:40:00,139.54,139.56,139.43,139.55,3800.0,102.3948,102.4094,102.314,102.4021,3800.0
2014-01-02 11:45:00,139.55,139.55,139.37,139.4,10900.0,102.4021,102.4021,102.27,102.292,10900.0
2014-01-02 11:50:00,139.42,139.43,139.11,139.12,13600.0,102.3067,102.314,102.0792,102.0866,13600.0
2014-01-02 11:55:00,139.17,139.21,138.96,139.02,25900.0,102.1233,102.1526,101.9692,102.0132,25900.0
2014-01-02 12:00:00,139.0,139.07,138.81,138.81,25000.0,101.9985,102.0499,101.8591,101.8591,25000.0
2014-01-02 12:05:00,138.83,139.06,138.81,138.95,15800.0,101.8738,102.0425,101.8591,101.9618,15800.0
2014-01-02 12:10:00,138.95,139.25,138.87,139.07,24900.0,101.9618,102.182,101.9031,102.0499,24900.0
2014-01-02 12:15:00,139.08,139.11,139.02,139.05,3500.0,102.0572,102.0792,102.0132,102.0352,3500.0
2014-01-02 12:20:00,139.06,139.14,139.02,139.11,3200.0,102.0425,102.1012,102.0132,102.0792,3200.0
2014-01-02 12:25:00,139.08,139.11,138.92,138.97,8700.0,102.0572,102.0792,101.9398,101.9765,8700.0
2014-01-02 12:30:00,138.98,138.98,138.77,138.83,8400.0,101.9838,101.9838,101.8297,101.8738,8400.0
2014-01-02 12:35:00,138.88,138.94,138.76,138.76,11500.0,101.9104,101.9545,101.8224,101.8224,11500.0
2014-01-02 12:40:00,138.81,138.83,138.5,138.58,20400.0,101.8591,101.8738,101.6316,101.6903,20400.0
2014-01-02 12:45:00,138.58,138.75,138.56,138.63,18800.0,101.6903,101.8151,101.6756,101.727,18800.0
2014-01-02 12:50:00,138.65,138.83,138.59,138.77,12800.0,101.7417,101.8738,101.6976,101.8297,12800.0
2014-01-02 12:55:00,138.77,138.91,138.71,138.78,11600.0,101.8297,101.9325,101.7857,101.8371,11600.0
2014-01-02 13:00:00,138.89,138.89,138.69,138.69,16200.0,101.9178,101.9178,101.771,101.771,16200.0
2014-01-02 13:05:00,138.7,138.79,138.55,138.6,8500.0,101.7784,101.8444,101.6683,101.705,8500.0
2014-01-02 13:10:00,138.54,138.73,138.51,138.73,13800.0,101.661,101.8004,101.6389,101.8004,13800.0
2014-01-02 13:15:00,138.72,138.73,138.62,138.64,10300.0,101.793,101.8004,101.7197,101.7343,10300.0
2014-01-02 13:20:00,138.62,138.78,138.55,138.55,9300.0,101.7197,101.8371,101.6683,101.6683,9300.0
2014-01-02 13:25:00,138.6,138.6,138.42,138.52,13800.0,101.705,101.705,101.5729,101.6463,13800.0
2014-01-02 13:30:00,138.49,138.6,138.3,138.57,15400.0,101.6243,101.705,101.4848,101.683,15400.0
2014-01-02 13:35:00,138.53,138.53,138.3,138.36,25700.0,101.6536,101.6536,101.4848,101.5289,25700.0
2014-01-02 13:40:00,138.32,138.6,138.27,138.59,12000.0,101.4995,101.705,101.4628,101.6976,12000.0
2014-01-02 13:45:00,138.57,138.81,138.51,138.68,18900.0,101.683,101.8591,101.6389,101.7637,18900.0
2014-01-02 13:50:00,138.74,138.77,138.63,138.74,16600.0,101.8077,101.8297,101.727,101.8077,16600.0
2014-01-02 13:55:00,138.71,138.97,138.7,138.97,17700.0,101.7857,101.9765,101.7784,101.9765,17700.0
2014-01-02 14:00:00,138.95,139.07,138.9,138.99,18700.0,101.9618,102.0499,101.9251,101.9912,18700.0
2014-01-02 14:05:00,138.97,139.04,138.88,138.96,15700.0,101.9765,102.0279,101.9104,101.9692,15700.0
2014-01-02 14:10:00,138.98,139.22,138.98,139.09,15800.0,101.9838,102.1599,101.9838,102.0645,15800.0
2014-01-02 14:15:00,139.14,139.17,138.66,138.66,15900.0,102.1012,102.1233,101.749,101.749,15900.0
2014-01-02 14:20:00,138.66,138.85,138.48,138.85,62500.0,101.749,101.8884,101.6169,101.8884,62500.0
2014-01-02 14:25:00,138.85,138.99,138.7,138.72,40400.0,101.8884,101.9912,101.7784,101.793,40400.0
2014-01-02 14:30:00,138.77,138.78,138.59,138.61,16000.0,101.8297,101.8371,101.6976,101.7123,16000.0
2014-01-02 14:35:00,138.62,138.62,138.5,138.54,9700.0,101.7197,101.7197,101.6316,101.661,9700.0
2014-01-02 14:40:00,138.55,138.58,138.43,138.46,14100.0,101.6683,101.6903,101.5802,101.6023,14100.0
2014-01-02 14:45:00,138.46,138.64,138.46,138.58,9700.0,101.6023,101.7343,101.6023,101.6903,9700.0
2014-01-02 14:50:00,138.61,138.61,138.43,138.43,17100.0,101.7123,101.7123,101.5802,101.5802,17100.0
2014-01-02 14:55:00,138.5,138.56,138.4,138.46,18400.0,101.6316,101.6756,101.5582,101.6023,18400.0
2014-01-02 15:00:00,138.46,138.62,138.44,138.52,18100.0,101.6023,101.7197,101.5876,101.6463,18100.0
2014-01-02 15:05:00,138.56,138.66,138.46,138.51,16400.0,101.6756,101.749,101.6023,101.6389,16400.0
2014-01-02 15:10:00,138.51,138.68,138.48,138.55,12200.0,101.6389,101.7637,101.6169,101.6683,12200.0
2014-01-02 15:15:00,138.57,138.84,138.55,138.8,16300.0,101.683,101.8811,101.6683,101.8517,16300.0
2014-01-02 15:20:00,138.72,138.84,138.65,138.65,20300.0,101.793,101.8811,101.7417,101.7417,20300.0
2014-01-02 15:25:00,138.69,138.82,138.59,138.6,15600.0,101.771,101.8664,101.6976,101.705,15600.0
2014-01-02 15:30:00,138.65,138.65,138.54,138.59,24200.0,101.7417,101.7417,101.661,101.6976,24200.0
2014-01-02 15:35:00,138.62,138.75,138.51,138.58,29700.0,101.7197,101.8151,101.6389,101.6903,29700.0
2014-01-02 15:40:00,138.56,138.63,138.51,138.6,22500.0,101.6756,101.727,101.6389,101.705,22500.0
2014-01-02 15:45:00,138.6,138.68,138.57,138.63,79500.0,101.705,101.7637,101.683,101.727,79500.0
2014-01-02 15:50:00,138.63,138.65,138.5,138.65,38400.0,101.727,101.7417,101.6316,101.7417,38400.0
2014-01-02 15:55:00,138.65,138.65,138.46,138.55,105800.0,101.7417,101.7417,101.6023,101.6683,105800.0
2014-01-03 09:30:00,138.75,139.99,138.65,139.86,67100.0,101.8151,102.725,101.7417,102.6296,67100.0
2014-01-03 09:35:00,139.86,140.0,139.56,139.88,34700.0,102.6296,102.7323,102.4094,102.6442,34700.0
2014-01-03 09:40:00,139.76,139.88,139.33,139.54,23900.0,102.5562,102.6442,102.2407,102.3948,23900.0
2014-01-03 09:45:00,139.45,139.61,139.19,139.22,25100.0,102.3287,102.4461,102.1379,102.1599,25100.0
2014-01-03 09:50:00,139.33,139.75,139.31,139.61,8500.0,102.2407,102.5489,102.226,102.4461,8500.0
2014-01-03 09:55:00,139.47,139.75,139.47,139.63,6200.0,102.3434,102.5489,102.3434,102.4608,6200.0
2014-01-03 10:00:00,139.63,139.75,139.49,139.75,9900.0,102.4608,102.5489,102.3581,102.5489,9900.0
2014-01-03 10:05:00,139.74,139.75,139.43,139.65,7500.0,102.5415,102.5489,102.314,102.4755,7500.0
2014-01-03 10:10:00,139.58,139.7,139.56,139.64,13600.0,102.4241,102.5122,102.4094,102.4681,13600.0
2014-01-03 10:15:00,139.68,139.78,139.61,139.78,16400.0,102.4975,102.5709,102.4461,102.5709,16400.0
2014-01-03 10:20:00,139.73,139.83,139.65,139.75,16700.0,102.5342,102.6076,102.4755,102.5489,16700.0
2014-01-03 10:25:00,139.81,139.98,139.64,139.92,16700.0,102.5929,102.7176,102.4681,102.6736,16700.0
2014-01-03 10:30:00,139.9,140.0,139.9,139.93,21100.0,102.6589,102.7323,102.6589,102.6809,21100.0
2014-01-03 10:35:00,139.92,140.0,139.91,139.97,14100.0,102.6736,102.7323,102.6663,102.7103,14100.0
2014-01-03 10:40:00,139.97,140.0,139.91,139.97,22300.0,102.7103,102.7323,102.6663,102.7103,22300.0
2014-01-03 10:45:00,139.97,139.97,139.81,139.88,9000.0,102.7103,102.7103,102.5929,102.6442,9000.0
2014-01-03 10:50:00,139.85,139.98,139.81,139.97,9800.0,102.6222,102.7176,102.5929,102.7103,9800.0
2014-01-03 10:55:00,139.92,139.98,139.81,139.92,4500.0,102.6736,102.7176,102.5929,102.6736,4500.0
2014-01-03 11:00:00,139.92,140.0,139.81,139.88,14900.0,102.6736,102.7323,102.5929,102.6442,14900.0
2014-01-03 11:05:00,139.88,140.0,139.83,140.0,19100.0,102.6442,102.7323,102.6076,102.7323,19100.0
2014-01-03 11:10:00,140.0,140.0,139.87,139.87,8600.0,102.7323,102.7323,102.6369,102.6369,8600.0
2014-01-03 11:15:00,139.9,139.91,139.61,139.64,13500.0,102.6589,102.6663,102.4461,102.4681,13500.0
2014-01-03 11:20:00,139.65,139.66,139.39,139.42,20600.0,102.4755,102.4828,102.2847,102.3067,20600.0
2014-01-03 11:25:00,139.44,139.44,139.12,139.28,20800.0,102.3214,102.3214,102.0866,102.204,20800.0
2014-01-03 11:30:00,139.19,139.3,139.16,139.25,12500.0,102.1379,102.2186,102.1159,102.182,12500.0
2014-01-03 11:35:00,139.24,139.24,139.06,139.11,9500.0,102.1746,102.1746,102.0425,102.0792,9500.0
2014-01-03 11:40:00,139.18,139.22,139.11,139.13,2800.0,102.1306,102.1599,102.0792,102.0939,2800.0
2014-01-03 11:45:00,139.1,139.19,138.74,138.85,39700.0,102.0719,102.1379,101.8077,101.8884,39700.0
2014-01-03 11:50:00,138.76,139.01,138.75,138.8,32900.0,101.8224,102.0058,101.8151,101.8517,32900.0
2014-01-03 11:55:00,138.81,138.89,138.66,138.67,9400.0,101.8591,101.9178,101.749,101.7563,9400.0
2014-01-03 12:00:00,138.66,138.66,138.45,138.5,34700.0,101.749,101.749,101.5949,101.6316,34700.0
2014-01-03 12:05:00,138.48,138.55,138.34,138.51,25600.0,101.6169,101.6683,101.5142,101.6389,25600.0
2014-01-03 12:10:00,138.55,138.6,138.51,138.6,14100.0,101.6683,101.705,101.6389,101.705,14100.0
2014-01-03 12:15:00,138.6,138.64,138.59,138.62,16700.0,101.705,101.7343,101.6976,101.7197,16700.0
2014-01-03 12:20:00,138.63,138.65,138.62,138.65,10300.0,101.727,101.7417,101.7197,101.7417,10300.0
2014-01-03 12:25:00,138.66,138.75,138.66,138.75,7700.0,101.749,101.8151,101.749,101.8151,7700.0
2014-01-03 12:30:00,138.75,138.92,138.75,138.9,12300.0,101.8151,101.9398,101.8151,101.9251,12300.0
2014-01-03 12:35:00,138.9,138.9,138.88,138.9,8400.0,101.9251,101.9251,101.9104,101.9251,8400.0
2014-01-03 12:40:00,138.9,138.9,138.87,138.9,6600.0,101.9251,101.9251,101.9031,101.9251,6600.0
2014-01-03 12:45:00,138.9,138.9,138.85,138.9,4600.0,101.9251,101.9251,101.8884,101.9251,4600.0
2014-01-03 12:50:00,138.9,139.0,138.9,138.94,6900.0,101.9251,101.9985,101.9251,101.9545,6900.0
2014-01-03 12:55:00,138.93,138.99,138.8,138.8,3200.0,101.9471,101.9912,101.8517,101.8517,3200.0
2014-01-03 13:00:00,138.87,138.87,138.77,138.78,1800.0,101.9031,101.9031,101.8297,101.8371,1800.0
2014-01-03 13:05:00,138.84,138.95,138.81,138.91,9300.0,101.8811,101.9618,101.8591,101.9325,9300.0
2014-01-03 13:10:00,138.95,138.95,138.9,138.93,9100.0,101.9618,101.9618,101.9251,101.9471,9100.0
2014-01-03 13:15:00,138.95,138.95,138.9,138.95,8800.0,101.9618,101.9618,101.9251,101.9618,8800.0
2014-01-03 13:20:00,138.95,139.0,138.93,138.99,12200.0,101.9618,101.9985,101.9471,101.9912,12200.0
2014-01-03 13:25:00,139.0,139.01,138.96,139.0,6300.0,101.9985,102.0058,101.9692,101.9985,6300.0
2014-01-03 13:30:00,138.99,139.0,138.87,139.0,25400.0,101.9912,101.9985,101.9031,101.9985,25400.0
2014-01-03 13:35:00,139.0,139.05,138.97,139.04,14600.0,101.9985,102.0352,101.9765,102.0279,14600.0
2014-01-03 13:40:00,139.05,139.05,138.97,139.0,10200.0,102.0352,102.0352,101.9765,101.9985,10200.0
2014-01-03 13:45:00,138.99,139.0,138.98,138.99,5100.0,101.9912,101.9985,101.9838,101.9912,5100.0
2014-01-03 13:50:00,139.0,139.05,138.98,139.05,9200.0,101.9985,102.0352,101.9838,102.0352,9200.0
2014-01-03 13:55:00,139.04,139.14,139.01,139.14,26100.0,102.0279,102.1012,102.0058,102.1012,26100.0
2014-01-03 14:00:00,139.14,139.22,139.09,139.13,15300.0,102.1012,102.1599,102.0645,102.0939,15300.0
2014-01-03 14:05:00,139.15,139.15,138.99,139.0,8600.0,102.1086,102.1086,101.9912,101.9985,8600.0
2014-01-03 14:10:00,139.0,139.0,138.97,138.98,16000.0,101.9985,101.9985,101.9765,101.9838,16000.0
2014-01-03 14:15:00,139.0,139.0,138.94,138.94,8000.0,101.9985,101.9985,101.9545,101.9545,8000.0
2014-01-03 14:20:00,138.92,138.94,138.83,138.89,11800.0,101.9398,101.9545,101.8738,101.9178,11800.0
2014-01-03 14:25:00,138.9,138.98,138.89,138.93,12100.0,101.9251,101.9838,101.9178,101.9471,12100.0
2014-01-03 14:30:00,138.94,138.95,138.78,138.78,16200.0,101.9545,101.9618,101.8371,101.8371,16200.0
2014-01-03 14:35:00,138.78,138.85,138.67,138.68,17300.0,101.8371,101.8884,101.7563,101.7637,17300.0
2014-01-03 14:40:00,138.68,138.76,138.62,138.71,14200.0,101.7637,101.8224,101.7197,101.7857,14200.0
2014-01-03 14:45:00,138.74,139.0,138.69,138.97,15000.0,101.8077,101.9985,101.771,101.9765,15000.0
2014-01-03 14:50:00,139.0,139.05,138.97,139.03,25300.0,101.9985,102.0352,101.9765,102.0205,25300.0
2014-01-03 14:55:00,139.03,139.1,138.99,139.06,9800.0,102.0205,102.0719,101.9912,102.0425,9800.0
2014-01-03 15:00:00,139.13,139.13,139.01,139.08,5700.0,102.0939,102.0939,102.0058,102.0572,5700.0
2014-01-03 15:05:00,139.08,139.15,139.05,139.15,9600.0,102.0572,102.1086,102.0352,102.1086,9600.0
2014-01-03 15:10:00,139.15,139.23,139.13,139.22,29400.0,102.1086,102.1673,102.0939,102.1599,29400.0
2014-01-03 15:15:00,139.2,139.4,139.2,139.27,11700.0,102.1453,102.292,102.1453,102.1966,11700.0
2014-01-03 15:20:00,139.26,139.33,139.25,139.29,10100.0,102.1893,102.2407,102.182,102.2113,10100.0
2014-01-03 15:25:00,139.35,139.37,139.26,139.33,11200.0,102.2553,102.27,102.1893,102.2407,11200.0
2014-01-03 15:30:00,139.35,139.53,139.35,139.48,14500.0,102.2553,102.3874,102.2553,102.3507,14500.0
2014-01-03 15:35:00,139.45,139.49,139.37,139.42,13100.0,102.3287,102.3581,102.27,102.3067,13100.0
2014-01-03 15:40:00,139.39,139.4,139.21,139.33,21000.0,102.2847,102.292,102.1526,102.2407,21000.0
2014-01-03 15:45:00,139.32,139.52,139.21,139.49,50100.0,102.2333,102.3801,102.1526,102.3581,50100.0
2014-01-03 15:50:00,139.45,139.49,139.24,139.24,36200.0,102.3287,102.3581,102.1746,102.1746,36200.0
2014-01-03 15:55:00,139.24,139.33,139.15,139.15,56500.0,102.1746,102.2407,102.1086,102.1086,56500.0
2014-01-06 09:30:00,140.21,140.89,140.03,140.79,93000.0,102.8864,103.3854,102.7543,103.312,93000.0
2014-01-06 09:35:00,140.82,141.67,140.67,140.92,58400.0,103.334,103.9578,103.224,103.4074,58400.0
2014-01-06 09:40:00,140.99,141.03,139.65,139.9,66500.0,103.4588,103.4881,102.4755,102.6589,66500.0
2014-01-06 09:45:00,139.87,140.03,139.34,139.61,30800.0,102.6369,102.7543,102.248,102.4461,30800.0
2014-01-06 09:50:00,139.74,140.04,139.56,140.0,17700.0,102.5415,102.7617,102.4094,102.7323,17700.0
2014-01-06 09:55:00,139.85,140.13,139.85,139.9,21700.0,102.6222,102.8277,102.6222,102.6589,21700.0
2014-01-06 10:00:00,140.03,140.06,139.44,139.46,17200.0,102.7543,102.7763,102.3214,102.3361,17200.0
2014-01-06 10:05:00,139.41,139.53,139.16,139.46,15100.0,102.2994,102.3874,102.1159,102.3361,15100.0
2014-01-06 10:10:00,139.47,139.84,139.38,139.6,16300.0,102.3434,102.6149,102.2773,102.4388,16300.0
2014-01-06 10:15:00,139.67,139.75,139.49,139.66,10700.0,102.4902,102.5489,102.3581,102.4828,10700.0
2014-01-06 10:20:00,139.75,140.01,139.64,139.95,62700.0,102.5489,102.7396,102.4681,102.6956,62700.0
2014-01-06 10:25:00,139.95,140.01,139.9,140.0,26200.0,102.6956,102.7396,102.6589,102.7323,26200.0
2014-01-06 10:30:00,139.99,140.0,139.9,139.98,10300.0,102.725,102.7323,102.6589,102.7176,10300.0
2014-01-06 10:35:00,139.98,140.05,139.98,140.0,14000.0,102.7176,102.769,102.7176,102.7323,14000.0
2014-01-06 10:40:00,140.0,140.08,139.98,140.0,24100.0,102.7323,102.791,102.7176,102.7323,24100.0
2014-01-06 10:45:00,140.0,140.0,139.72,139.72,22800.0,102.7323,102.7323,102.5268,102.5268,22800.0
2014-01-06 10:50:00,139.67,139.93,139.64,139.74,8000.0,102.4902,102.6809,102.4681,102.5415,8000.0
2014-01-06 10:55:00,139.72,139.73,139.44,139.45,13000.0,102.5268,102.5342,102.3214,102.3287,13000.0
2014-01-06 11:00:00,139.46,139.51,139.23,139.28,15300.0,102.3361,102.3727,102.1673,102.204,15300.0
2014-01-06 11:05:00,139.29,139.3,139.17,139.26,9000.0,102.2113,102.2186,102.1233,102.1893,9000.0
2014-01-06 11:10:00,139.24,139.24,139.01,139.01,9100.0,102.1746,102.1746,102.0058,102.0058,9100.0
2014-01-06 11:15:00,139.01,139.06,138.69,138.72,17600.0,102.0058,102.0425,101.771,101.793,17600.0
2014-01-06 11:20:00,138.69,138.77,138.63,138.63,18600.0,101.771,101.8297,101.727,101.727,18600.0
2014-01-06 11:25:00,138.63,138.67,138.4,138.42,28000.0,101.727,101.7563,101.5582,101.5729,28000.0
2014-01-06 11:30:00,138.52,138.52,138.42,138.48,17100.0,101.6463,101.6463,101.5729,101.6169,17100.0
2014-01-06 11:35:00,138.48,138.51,138.29,138.35,27100.0,101.6169,101.6389,101.4775,101.5215,27100.0
2014-01-06 11:40:00,138.33,138.4,138.28,138.34,22700.0,101.5069,101.5582,101.4702,101.5142,22700.0
2014-01-06 11:45:00,138.39,138.39,138.29,138.38,10700.0,101.5509,101.5509,101.4775,101.5435,10700.0
2014-01-06 11:50:00,138.34,138.54,138.3,138.54,13200.0,101.5142,101.661,101.4848,101.661,13200.0
2014-01-06 11:55:00,138.5,138.85,138.5,138.77,12700.0,101.6316,101.8884,101.6316,101.8297,12700.0
2014-01-06 12:00:00,138.85,138.89,138.74,138.84,10700.0,101.8884,101.9178,101.8077,101.8811,10700.0
2014-01-06 12:05:00,138.85,138.92,138.77,138.78,10700.0,101.8884,101.9398,101.8297,101.8371,10700.0
2014-01-06 12:10:00,138.78,138.93,138.7,138.9,11300.0,101.8371,101.9471,101.7784,101.9251,11300.0
2014-01-06 12:15:00,138.92,138.93,138.69,138.8,9700.0,101.9398,101.9471,101.771,101.8517,9700.0
2014-01-06 12:20:00,138.83,139.02,138.83,138.99,8300.0,101.8738,102.0132,101.8738,101.9912,8300.0
2014-01-06 12:25:00,138.98,138.98,138.87,138.9,7200.0,101.9838,101.9838,101.9031,101.9251,7200.0
2014-01-06 12:30:00,138.92,138.92,138.71,138.89,7200.0,101.9398,101.9398,101.7857,101.9178,7200.0
2014-01-06 12:35:00,138.91,138.93,138.85,138.85,10900.0,101.9325,101.9471,101.8884,101.8884,10900.0
2014-01-06 12:40:00,138.87,138.89,138.57,138.61,29100.0,101.9031,101.9178,101.683,101.7123,29100.0
2014-01-06 12:45:00,138.6,138.63,138.41,138.42,13700.0,101.705,101.727,101.5656,101.5729,13700.0
2014-01-06 12:50:00,138.42,138.54,138.24,138.5,16600.0,101.5729,101.661,101.4408,101.6316,16600.0
2014-01-06 12:55:00,138.59,138.64,138.48,138.6,12600.0,101.6976,101.7343,101.6169,101.705,12600.0
2014-01-06 13:00:00,138.49,138.61,138.42,138.48,11300.0,101.6243,101.7123,101.5729,101.6169,11300.0
2014-01-06 13:05:00,138.51,138.56,138.41,138.41,8200.0,101.6389,101.6756,101.5656,101.5656,8200.0
2014-01-06 13:10:00,138.42,138.51,138.34,138.48,6600.0,101.5729,101.6389,101.5142,101.6169,6600.0
2014-01-06 13:15:00,138.44,138.7,138.38,138.69,9700.0,101.5876,101.7784,101.5435,101.771,9700.0
2014-01-06 13:20:00,138.69,138.78,138.57,138.57,15100.0,101.771,101.8371,101.683,101.683,15100.0
2014-01-06 13:25:00,138.56,138.61,138.43,138.44,3700.0,101.6756,101.7123,101.5802,101.5876,3700.0
2014-01-06 13:30:00,138.44,138.45,138.29,138.38,8800.0,101.5876,101.5949,101.4775,101.5435,8800.0
2014-01-06 13:35:00,138.35,138.52,138.35,138.51,7300.0,101.5215,101.6463,101.5215,101.6389,7300.0
2014-01-06 13:40:00,138.53,138.58,138.36,138.36,6300.0,101.6536,101.6903,101.5289,101.5289,6300.0
2014-01-06 13:45:00,138.36,138.45,138.33,138.42,8900.0,101.5289,101.5949,101.5069,101.5729,8900.0
2014-01-06 13:50:00,138.33,138.86,138.33,138.78,14800.0,101.5069,101.8958,101.5069,101.8371,14800.0
2014-01-06 13:55:00,138.76,138.99,138.75,138.81,12700.0,101.8224,101.9912,101.8151,101.8591,12700.0
2014-01-06 14:00:00,138.82,138.86,138.7,138.72,7500.0,101.8664,101.8958,101.7784,101.793,7500.0
2014-01-06 14:05:00,138.72,138.8,138.7,138.73,10200.0,101.793,101.8517,101.7784,101.8004,10200.0
2014-01-06 14:10:00,138.73,138.97,138.7,138.81,11700.0,101.8004,101.9765,101.7784,101.8591,11700.0
2014-01-06 14:15:00,138.78,138.88,138.72,138.73,11000.0,101.8371,101.9104,101.793,101.8004,11000.0
2014-01-06 14:20:00,138.72,138.93,138.71,138.78,10500.0,101.793,101.9471,101.7857,101.8371,10500.0
2014-01-06 14:25:00,138.78,138.91,138.72,138.79,12900.0,101.8371,101.9325,101.793,101.8444,12900.0
2014-01-06 14:30:00,138.82,138.94,138.79,138.92,8200.0,101.8664,101.9545,101.8444,101.9398,8200.0
2014-01-06 14:35:00,138.94,138.99,138.9,138.93,5900.0,101.9545,101.9912,101.9251,101.9471,5900.0
2014-01-06 14:40:00,138.93,139.0,138.89,138.98,14700.0,101.9471,101.9985,101.9178,101.9838,14700.0
2014-01-06 14:45:00,138.98,138.99,138.81,138.94,12900.0,101.9838,101.9912,101.8591,101.9545,12900.0
2014-01-06 14:50:00,138.92,138.99,138.89,138.9,11900.0,101.9398,101.9912,101.9178,101.9251,11900.0
2014-01-06 14:55:00,138.93,138.99,138.88,138.99,8900.0,101.9471,101.9912,101.9104,101.9912,8900.0
2014-01-06 15:00:00,138.97,138.97,138.75,138.76,28300.0,101.9765,101.9765,101.8151,101.8224,28300.0
2014-01-06 15:05:00,138.78,138.86,138.71,138.83,15900.0,101.8371,101.8958,101.7857,101.8738,15900.0
2014-01-06 15:10:00,138.84,138.92,138.78,138.92,12200.0,101.8811,101.9398,101.8371,101.9398,12200.0
2014-01-06 15:15:00,138.9,139.01,138.84,138.96,17000.0,101.9251,102.0058,101.8811,101.9692,17000.0
2014-01-06 15:20:00,138.95,138.96,138.86,138.91,16500.0,101.9618,101.9692,101.8958,101.9325,16500.0
2014-01-06 15:25:00,138.91,138.95,138.83,138.89,11500.0,101.9325,101.9618,101.8738,101.9178,11500.0
2014-01-06 15:30:00,138.9,138.91,138.52,138.63,14300.0,101.9251,101.9325,101.6463,101.727,14300.0
2014-01-06 15:35:00,138.58,138.71,138.56,138.68,19100.0,101.6903,101.7857,101.6756,101.7637,19100.0
2014-01-06 15:40:00,138.68,138.76,138.6,138.75,18000.0,101.7637,101.8224,101.705,101.8151,18000.0
2014-01-06 15:45:00,138.74,138.86,138.73,138.77,22700.0,101.8077,101.8958,101.8004,101.8297,22700.0
2014-01-06 15:50:00,138.77,138.8,138.71,138.73,39100.0,101.8297,101.8517,101.7857,101.8004,39100.0
2014-01-06 15:55:00,138.72,138.98,138.64,138.72,125400.0,101.793,101.9838,101.7343,101.793,125400.0
2014-01-07 09:30:00,138.87,139.47,138.72,139.0,24800.0,101.9031,102.3434,101.793,101.9985,24800.0
2014-01-07 09:35:00,139.05,139.58,139.04,139.22,8400.0,102.0352,102.4241,102.0279,102.1599,8400.0
2014-01-07 09:40:00,139.23,139.38,138.86,138.86,4400.0,102.1673,102.2773,101.8958,101.8958,4400.0
2014-01-07 09:45:00,139.06,139.1,138.87,138.89,5200.0,102.0425,102.0719,101.9031,101.9178,5200.0
2014-01-07 09:50:00,138.99,139.38,138.99,139.19,6200.0,101.9912,102.2773,101.9912,102.1379,6200.0
2014-01-07 09:55:00,139.43,139.47,139.25,139.42,14100.0,102.314,102.3434,102.182,102.3067,14100.0
2014-01-07 10:00:00,139.3,139.54,139.27,139.29,24000.0,102.2186,102.3948,102.1966,102.2113,24000.0
2014-01-07 10:05:00,139.3,139.3,139.07,139.2,7500.0,102.2186,102.2186,102.0499,102.1453,7500.0
2014-01-07 10:10:00,139.2,139.2,139.05,139.19,11500.0,102.1453,102.1453,102.0352,102.1379,11500.0
2014-01-07 10:15:00,139.19,139.2,138.94,138.96,12200.0,102.1379,102.1453,101.9545,101.9692,12200.0
2014-01-07 10:20:00,139.0,139.1,138.96,139.07,14700.0,101.9985,102.0719,101.9692,102.0499,14700.0
2014-01-07 10:25:00,139.1,139.15,138.99,139.0,17500.0,102.0719,102.1086,101.9912,101.9985,17500.0
2014-01-07 10:30:00,139.0,139.0,138.85,138.88,13200.0,101.9985,101.9985,101.8884,101.9104,13200.0
2014-01-07 10:35:00,138.95,138.96,138.85,138.91,15900.0,101.9618,101.9692,101.8884,101.9325,15900.0
2014-01-07 10:40:00,138.91,139.17,138.9,139.14,13000.0,101.9325,102.1233,101.9251,102.1012,13000.0
2014-01-07 10:45:00,139.13,139.19,138.93,139.11,23300.0,102.0939,102.1379,101.9471,102.0792,23300.0
2014-01-07 10:50:00,139.15,139.3,139.1,139.27,2700.0,102.1086,102.2186,102.0719,102.1966,2700.0
2014-01-07 10:55:00,139.27,139.31,139.19,139.23,5700.0,102.1966,102.226,102.1379,102.1673,5700.0
2014-01-07 11:00:00,139.3,139.3,139.1,139.24,22300.0,102.2186,102.2186,102.0719,102.1746,22300.0
2014-01-07 11:05:00,139.26,139.32,139.2,139.22,21600.0,102.1893,102.2333,102.1453,102.1599,21600.0
2014-01-07 11:10:00,139.22,139.37,139.21,139.37,10500.0,102.1599,102.27,102.1526,102.27,10500.0
2014-01-07 11:15:00,139.3,139.37,139.25,139.36,3800.0,102.2186,102.27,102.182,102.2627,3800.0
2014-01-07 11:20:00,139.36,139.43,139.3,139.32,4900.0,102.2627,102.314,102.2186,102.2333,4900.0
2014-01-07 11:25:00,139.42,139.42,139.26,139.31,3000.0,102.3067,102.3067,102.1893,102.226,3000.0
2014-01-07 11:30:00,139.24,139.35,139.21,139.35,20200.0,102.1746,102.2553,102.1526,102.2553,20200.0
2014-01-07 11:35:00,139.35,139.45,139.34,139.43,12900.0,102.2553,102.3287,102.248,102.314,12900.0
2014-01-07 11:40:00,139.45,139.51,139.43,139.47,7100.0,102.3287,102.3727,102.314,102.3434,7100.0
2014-01-07 11:45:00,139.47,139.51,139.29,139.38,6300.0,102.3434,102.3727,102.2113,102.2773,6300.0
2014-01-07 11:50:00,139.38,139.4,139.3,139.32,9200.0,102.2773,102.292,102.2186,102.2333,9200.0
2014-01-07 11:55:00,139.28,139.36,139.23,139.27,5600.0,102.204,102.2627,102.1673,102.1966,5600.0
2014-01-07 12:00:00,139.31,139.34,139.22,139.29,13400.0,102.226,102.248,102.1599,102.2113,13400.0
2014-01-07 12:05:00,139.24,139.34,139.18,139.26,23600.0,102.1746,102.248,102.1306,102.1893,23600.0
2014-01-07 12:10:00,139.19,139.38,139.12,139.33,31400.0,102.1379,102.2773,102.0866,102.2407,31400.0
2014-01-07 12:15:00,139.34,139.43,139.28,139.36,16600.0,102.248,102.314,102.204,102.2627,16600.0
2014-01-07 12:20:00,139.36,139.49,139.25,139.34,11800.0,102.2627,102.3581,102.182,102.248,11800.0
2014-01-07 12:25:00,139.27,139.39,139.25,139.39,6700.0,102.1966,102.2847,102.182,102.2847,6700.0
2014-01-07 12:30:00,139.41,139.52,139.39,139.41,7400.0,102.2994,102.3801,102.2847,102.2994,7400.0
2014-01-07 12:35:00,139.4,139.47,139.34,139.34,5500.0,102.292,102.3434,102.248,102.248,5500.0
2014-01-07 12:40:00,139.34,139.58,139.34,139.58,9900.0,102.248,102.4241,102.248,102.4241,9900.0
2014-01-07 12:45:00,139.59,139.59,139.45,139.52,7000.0,102.4314,102.4314,102.3287,102.3801,7000.0
2014-01-07 12:50:00,139.54,139.64,139.52,139.57,6300.0,102.3948,102.4681,102.3801,102.4168,6300.0
2014-01-07 12:55:00,139.56,139.66,139.56,139.6,5800.0,102.4094,102.4828,102.4094,102.4388,5800.0
2014-01-07 13:00:00,139.63,139.67,139.61,139.65,4700.0,102.4608,102.4902,102.4461,102.4755,4700.0
2014-01-07 13:05:00,139.65,139.79,139.63,139.76,6800.0,102.4755,102.5782,102.4608,102.5562,6800.0
2014-01-07 13:10:00,139.78,139.87,139.75,139.85,6100.0,102.5709,102.6369,102.5489,102.6222,6100.0
2014-01-07 13:15:00,139.79,139.86,139.77,139.77,3800.0,102.5782,102.6296,102.5635,102.5635,3800.0
2014-01-07 13:20:00,139.82,139.82,139.65,139.65,7700.0,102.6002,102.6002,102.4755,102.4755,7700.0
2014-01-07 13:25:00,139.65,139.69,139.58,139.62,3700.0,102.4755,102.5048,102.4241,102.4535,3700.0
2014-01-07 13:30:00,139.62,139.63,139.55,139.55,5300.0,102.4535,102.4608,102.4021,102.4021,5300.0
2014-01-07 13:35:00,139.61,139.73,139.56,139.65,10500.0,102.4461,102.5342,102.4094,102.4755,10500.0
2014-01-07 13:40:00,139.71,139.71,139.62,139.68,4200.0,102.5195,102.5195,102.4535,102.4975,4200.0
2014-01-07 13:45:00,139.61,139.66,139.58,139.62,6700.0,102.4461,102.4828,102.4241,102.4535,6700.0
2014-01-07 13:50:00,139.59,139.62,139.3,139.35,7800.0,102.4314,102.4535,102.2186,102.2553,7800.0
2014-01-07 13:55:00,139.35,139.43,139.31,139.36,5100.0,102.2553,102.314,102.226,102.2627,5100.0
2014-01-07 14:00:00,139.38,139.41,139.19,139.4,15400.0,102.2773,102.2994,102.1379,102.292,15400.0
2014-01-07 14:05:00,139.41,139.46,139.31,139.4,11500.0,102.2994,102.3361,102.226,102.292,11500.0
2014-01-07 14:10:00,139.33,139.44,139.31,139.41,15900.0,102.2407,102.3214,102.226,102.2994,15900.0
2014-01-07 14:15:00,139.42,139.44,139.37,139.42,6800.0,102.3067,102.3214,102.27,102.3067,6800.0
2014-01-07 14:20:00,139.4,139.56,139.37,139.53,15700.0,102.292,102.4094,102.27,102.3874,15700.0
2014-01-07 14:25:00,139.49,139.73,139.47,139.71,7400.0,102.3581,102.5342,102.3434,102.5195,7400.0
2014-01-07 14:30:00,139.72,139.85,139.7,139.83,25400.0,102.5268,102.6222,102.5122,102.6076,25400.0
2014-01-07 14:35:00,139.85,139.93,139.8,139.93,7800.0,102.6222,102.6809,102.5855,102.6809,7800.0
2014-01-07 14:40:00,139.87,139.95,139.82,139.95,8600.0,102.6369,102.6956,102.6002,102.6956,8600.0
2014-01-07 14:45:00,139.95,139.99,139.92,139.98,9200.0,102.6956,102.725,102.6736,102.7176,9200.0
2014-01-07 14:50:00,139.98,139.98,139.83,139.84,15300.0,102.7176,102.7176,102.6076,102.6149,15300.0
2014-01-07 14:55:00,139.89,140.0,139.88,139.98,13100.0,102.6516,102.7323,102.6442,102.7176,13100.0
2014-01-07 15:00:00,139.96,140.11,139.92,140.02,14300.0,102.703,102.813,102.6736,102.747,14300.0
2014-01-07 15:05:00,140.02,140.1,140.02,140.08,7400.0,102.747,102.8057,102.747,102.791,7400.0
2014-01-07 15:10:00,140.08,140.12,140.04,140.09,12000.0,102.791,102.8204,102.7617,102.7983,12000.0
2014-01-07 15:15:00,140.1,140.18,140.04,140.18,22100.0,102.8057,102.8644,102.7617,102.8644,22100.0
2014-01-07 15:20:00,140.15,140.25,140.07,140.1,18800.0,102.8424,102.9158,102.7837,102.8057,18800.0
2014-01-07 15:25:00,140.1,140.18,140.05,140.15,12400.0,102.8057,102.8644,102.769,102.8424,12400.0
2014-01-07 15:30:00,140.14,140.22,140.05,140.17,17100.0,102.835,102.8937,102.769,102.8571,17100.0
2014-01-07 15:35:00,140.19,140.24,140.0,140.03,23800.0,102.8717,102.9084,102.7323,102.7543,23800.0
2014-01-07 15:40:00,140.03,140.18,140.02,140.1,27200.0,102.7543,102.8644,102.747,102.8057,27200.0
2014-01-07 15:45:00,140.1,140.1,140.0,140.04,28500.0,102.8057,102.8057,102.7323,102.7617,28500.0
2014-01-07 15:50:00,140.02,140.13,139.93,139.93,37300.0,102.747,102.8277,102.6809,102.6809,37300.0
2014-01-07 15:55:00,139.91,139.99,139.81,139.9,67100.0,102.6663,102.725,102.5929,102.6589,67100.0
2014-01-08 09:30:00,139.59,139.99,139.53,139.6,20400.0,102.4314,102.725,102.3874,102.4388,20400.0
2014-01-08 09:35:00,139.62,139.97,139.6,139.88,8700.0,102.4535,102.7103,102.4388,102.6442,8700.0
2014-01-08 09:40:00,139.9,139.99,139.63,139.8,9500.0,102.6589,102.725,102.4608,102.5855,9500.0
2014-01-08 09:45:00,139.77,139.79,138.83,139.25,28500.0,102.5635,102.5782,101.8738,102.182,28500.0
2014-01-08 09:50:00,139.19,139.32,138.83,139.03,36200.0,102.1379,102.2333,101.8738,102.0205,36200.0
2014-01-08 09:55:00,139.04,139.5,138.99,139.32,15300.0,102.0279,102.3654,101.9912,102.2333,15300.0
2014-01-08 10:00:00,139.31,139.75,139.21,139.69,23000.0,102.226,102.5489,102.1526,102.5048,23000.0
2014-01-08 10:05:00,139.69,139.78,139.52,139.56,23900.0,102.5048,102.5709,102.3801,102.4094,23900.0
2014-01-08 10:10:00,139.61,139.69,139.36,139.63,11700.0,102.4461,102.5048,102.2627,102.4608,11700.0
2014-01-08 10:15:00,139.57,139.84,139.4,139.81,8500.0,102.4168,102.6149,102.292,102.5929,8500.0
2014-01-08 10:20:00,139.75,139.96,139.6,139.75,17900.0,102.5489,102.703,102.4388,102.5489,17900.0
2014-01-08 10:25:00,139.64,139.75,139.47,139.65,9900.0,102.4681,102.5489,102.3434,102.4755,9900.0
2014-01-08 10:30:00,139.63,139.77,139.55,139.7,11200.0,102.4608,102.5635,102.4021,102.5122,11200.0
2014-01-08 10:35:00,139.71,139.83,139.64,139.64,10200.0,102.5195,102.6076,102.4681,102.4681,10200.0
2014-01-08 10:40:00,139.7,139.7,139.52,139.52,7900.0,102.5122,102.5122,102.3801,102.3801,7900.0
2014-01-08 10:45:00,139.51,139.61,139.46,139.49,11800.0,102.3727,102.4461,102.3361,102.3581,11800.0
2014-01-08 10:50:00,139.48,139.52,139.33,139.39,16300.0,102.3507,102.3801,102.2407,102.2847,16300.0
2014-01-08 10:55:00,139.39,139.41,139.33,139.39,12600.0,102.2847,102.2994,102.2407,102.2847,12600.0
2014-01-08 11:00:00,139.37,139.48,139.29,139.33,9000.0,102.27,102.3507,102.2113,102.2407,9000.0
2014-01-08 11:05:00,139.35,139.38,139.13,139.2,24400.0,102.2553,102.2773,102.0939,102.1453,24400.0
2014-01-08 11:10:00,139.21,139.25,139.15,139.19,12000.0,102.1526,102.182,102.1086,102.1379,12000.0
2014-01-08 11:15:00,139.17,139.37,139.15,139.15,15700.0,102.1233,102.27,102.1086,102.1086,15700.0
2014-01-08 11:20:00,139.24,139.36,139.15,139.28,7200.0,102.1746,102.2627,102.1086,102.204,7200.0
2014-01-08 11:25:00,139.27,139.52,139.27,139.5,17700.0,102.1966,102.3801,102.1966,102.3654,17700.0
2014-01-08 11:30:00,139.5,139.53,139.46,139.52,17200.0,102.3654,102.3874,102.3361,102.3801,17200.0
2014-01-08 11:35:00,139.55,139.63,139.49,139.56,7000.0,102.4021,102.4608,102.3581,102.4094,7000.0
2014-01-08 11:40:00,139.55,139.77,139.55,139.75,9700.0,102.4021,102.5635,102.4021,102.5489,9700.0
2014-01-08 11:45:00,139.75,139.86,139.71,139.71,11600.0,102.5489,102.6296,102.5195,102.5195,11600.0
2014-01-08 11:50:00,139.71,139.76,139.64,139.73,8000.0,102.5195,102.5562,102.4681,102.5342,8000.0
2014-01-08 11:55:00,139.73,139.76,139.5,139.53,22200.0,102.5342,102.5562,102.3654,102.3874,22200.0
2014-01-08 12:00:00,139.54,139.67,139.53,139.59,14200.0,102.3948,102.4902,102.3874,102.4314,14200.0
2014-01-08 12:05:00,139.63,139.69,139.58,139.63,10000.0,102.4608,102.5048,102.4241,102.4608,10000.0
2014-01-08 12:10:00,139.67,139.69,139.61,139.63,5400.0,102.4902,102.5048,102.4461,102.4608,5400.0
2014-01-08 12:15:00,139.62,139.73,139.61,139.73,4700.0,102.4535,102.5342,102.4461,102.5342,4700.0
2014-01-08 12:20:00,139.7,139.81,139.69,139.81,13000.0,102.5122,102.5929,102.5048,102.5929,13000.0
2014-01-08 12:25:00,139.78,139.82,139.68,139.73,23900.0,102.5709,102.6002,102.4975,102.5342,23900.0
2014-01-08 12:30:00,139.71,139.77,139.59,139.65,7800.0,102.5195,102.5635,102.4314,102.4755,7800.0
2014-01-08 12:35:00,139.61,139.65,139.47,139.49,6400.0,102.4461,102.4755,102.3434,102.3581,6400.0
2014-01-08 12:40:00,139.5,139.62,139.49,139.57,6500.0,102.3654,102.4535,102.3581,102.4168,6500.0
2014-01-08 12:45:00,139.54,139.68,139.54,139.68,2700.0,102.3948,102.4975,102.3948,102.4975,2700.0
2014-01-08 12:50:00,139.69,139.69,139.57,139.57,3200.0,102.5048,102.5048,102.4168,102.4168,3200.0
2014-01-08 12:55:00,139.59,139.59,139.39,139.5,4800.0,102.4314,102.4314,102.2847,102.3654,4800.0
2014-01-08 13:00:00,139.54,139.59,139.47,139.53,3100.0,102.3948,102.4314,102.3434,102.3874,3100.0
2014-01-08 13:05:00,139.49,139.66,139.49,139.59,5900.0,102.3581,102.4828,102.3581,102.4314,5900.0
2014-01-08 13:10:00,139.65,139.74,139.65,139.72,4200.0,102.4755,102.5415,102.4755,102.5268,4200.0
2014-01-08 13:15:00,139.68,139.71,139.5,139.63,7700.0,102.4975,102.5195,102.3654,102.4608,7700.0
2014-01-08 13:20:00,139.6,139.74,139.51,139.74,12600.0,102.4388,102.5415,102.3727,102.5415,12600.0
2014-01-08 13:25:00,139.76,140.0,139.68,139.99,12300.0,102.5562,102.7323,102.4975,102.725,12300.0
2014-01-08 13:30:00,139.99,140.05,139.92,140.04,7500.0,102.725,102.769,102.6736,102.7617,7500.0
2014-01-08 13:35:00,140.01,140.14,140.01,140.1,14100.0,102.7396,102.835,102.7396,102.8057,14100.0
2014-01-08 13:40:00,140.1,140.23,140.02,140.09,22100.0,102.8057,102.9011,102.747,102.7983,22100.0
2014-01-08 13:45:00,140.06,140.07,139.94,140.02,26100.0,102.7763,102.7837,102.6883,102.747,26100.0
2014-01-08 13:50:00,140.0,140.14,139.99,140.14,4900.0,102.7323,102.835,102.725,102.835,4900.0
2014-01-08 13:55:00,140.18,140.18,140.0,140.03,6500.0,102.8644,102.8644,102.7323,102.7543,6500.0
2014-01-08 14:00:00,140.01,140.15,139.81,139.94,32600.0,102.7396,102.8424,102.5929,102.6883,32600.0
2014-01-08 14:05:00,140.0,140.0,139.51,139.54,13300.0,102.7323,102.7323,102.3727,102.3948,13300.0
2014-01-08 14:10:00,139.5,139.61,139.42,139.56,18100.0,102.3654,102.4461,102.3067,102.4094,18100.0
2014-01-08 14:15:00,139.58,139.72,139.46,139.53,10500.0,102.4241,102.5268,102.3361,102.3874,10500.0
2014-01-08 14:20:00,139.62,139.77,139.5,139.56,9500.0,102.4535,102.5635,102.3654,102.4094,9500.0
2014-01-08 14:25:00,139.52,139.67,139.37,139.41,17600.0,102.3801,102.4902,102.27,102.2994,17600.0
2014-01-08 14:30:00,139.45,139.78,139.33,139.74,12200.0,102.3287,102.5709,102.2407,102.5415,12200.0
2014-01-08 14:35:00,139.72,139.72,139.4,139.45,9400.0,102.5268,102.5268,102.292,102.3287,9400.0
2014-01-08 14:40:00,139.45,139.56,139.37,139.4,7700.0,102.3287,102.4094,102.27,102.292,7700.0
2014-01-08 14:45:00,139.39,139.44,139.28,139.28,7200.0,102.2847,102.3214,102.204,102.204,7200.0
2014-01-08 14:50:00,139.27,139.46,139.27,139.38,8600.0,102.1966,102.3361,102.1966,102.2773,8600.0
2014-01-08 14:55:00,139.38,139.38,139.18,139.26,6000.0,102.2773,102.2773,102.1306,102.1893,6000.0
2014-01-08 15:00:00,139.34,139.55,139.26,139.52,21700.0,102.248,102.4021,102.1893,102.3801,21700.0
2014-01-08 15:05:00,139.53,139.55,139.38,139.39,12000.0,102.3874,102.4021,102.2773,102.2847,12000.0
2014-01-08 15:10:00,139.37,139.42,139.28,139.3,13400.0,102.27,102.3067,102.204,102.2186,13400.0
2014-01-08 15:15:00,139.33,139.35,139.04,139.04,16000.0,102.2407,102.2553,102.0279,102.0279,16000.0
2014-01-08 15:20:00,139.04,139.12,139.0,139.07,13700.0,102.0279,102.0866,101.9985,102.0499,13700.0
2014-01-08 15:25:00,139.06,139.07,138.92,138.96,12600.0,102.0425,102.0499,101.9398,101.9692,12600.0
2014-01-08 15:30:00,138.99,139.12,138.93,139.12,12600.0,101.9912,102.0866,101.9471,102.0866,12600.0
2014-01-08 15:35:00,139.14,139.32,139.05,139.32,23700.0,102.1012,102.2333,102.0352,102.2333,23700.0
2014-01-08 15:40:00,139.33,139.36,139.2,139.36,15600.0,102.2407,102.2627,102.1453,102.2627,15600.0
2014-01-08 15:45:00,139.35,139.56,139.34,139.52,30600.0,102.2553,102.4094,102.248,102.3801,30600.0
2014-01-08 15:50:00,139.5,139.54,139.29,139.31,36400.0,102.3654,102.3948,102.2113,102.226,36400.0
2014-01-08 15:55:00,139.33,139.43,139.26,139.31,61600.0,102.2407,102.314,102.1893,102.226,61600.0
2014-01-09 09:30:00,140.15,140.4,140.0,140.3,21000.0,102.8424,103.0258,102.7323,102.9524,21000.0
2014-01-09 09:35:00,140.05,140.62,140.05,140.32,10300.0,102.769,103.1873,102.769,102.9671,10300.0
2014-01-09 09:40:00,140.39,140.45,139.8,139.88,5900.0,103.0185,103.0625,102.5855,102.6442,5900.0
2014-01-09 09:45:00,140.09,140.26,140.0,140.1,7700.0,102.7983,102.9231,102.7323,102.8057,7700.0
2014-01-09 09:50:00,140.08,140.25,139.87,140.25,7100.0,102.791,102.9158,102.6369,102.9158,7100.0
2014-01-09 09:55:00,140.27,140.5,140.18,140.4,16900.0,102.9304,103.0992,102.8644,103.0258,16900.0
2014-01-09 10:00:00,140.4,140.44,140.02,140.14,5700.0,103.0258,103.0552,102.747,102.835,5700.0
2014-01-09 10:05:00,140.02,140.06,139.73,139.77,6200.0,102.747,102.7763,102.5342,102.5635,6200.0
2014-01-09 10:10:00,139.67,139.76,139.37,139.74,12400.0,102.4902,102.5562,102.27,102.5415,12400.0
2014-01-09 10:15:00,139.55,139.61,139.36,139.41,6800.0,102.4021,102.4461,102.2627,102.2994,6800.0
2014-01-09 10:20:00,139.4,139.45,139.24,139.24,7200.0,102.292,102.3287,102.1746,102.1746,7200.0
2014-01-09 10:25:00,139.24,139.32,139.11,139.26,7400.0,102.1746,102.2333,102.0792,102.1893,7400.0
2014-01-09 10:30:00,139.32,139.32,139.15,139.19,8200.0,102.2333,102.2333,102.1086,102.1379,8200.0
2014-01-09 10:35:00,139.25,139.33,139.12,139.12,15900.0,102.182,102.2407,102.0866,102.0866,15900.0
2014-01-09 10:40:00,139.14,139.14,138.73,138.79,14100.0,102.1012,102.1012,101.8004,101.8444,14100.0
2014-01-09 10:45:00,138.79,138.83,138.42,138.42,27200.0,101.8444,101.8738,101.5729,101.5729,27200.0
2014-01-09 10:50:00,138.4,138.54,138.25,138.37,25800.0,101.5582,101.661,101.4482,101.5362,25800.0
2014-01-09 10:55:00,138.36,138.48,138.28,138.37,8600.0,101.5289,101.6169,101.4702,101.5362,8600.0
2014-01-09 11:00:00,138.37,138.48,138.37,138.46,9800.0,101.5362,101.6169,101.5362,101.6023,9800.0
2014-01-09 11:05:00,138.36,138.4,138.07,138.14,18900.0,101.5289,101.5582,101.3161,101.3674,18900.0
2014-01-09 11:10:00,138.08,138.21,137.97,138.02,20200.0,101.3234,101.4188,101.2427,101.2794,20200.0
2014-01-09 11:15:00,138.02,138.21,138.02,138.07,8200.0,101.2794,101.4188,101.2794,101.3161,8200.0
2014-01-09 11:20:00,138.19,138.19,137.96,138.12,16200.0,101.4041,101.4041,101.2353,101.3528,16200.0
2014-01-09 11:25:00,138.12,138.14,137.97,138.06,13400.0,101.3528,101.3674,101.2427,101.3087,13400.0
2014-01-09 11:30:00,138.1,138.11,137.93,138.07,15700.0,101.3381,101.3454,101.2133,101.3161,15700.0
2014-01-09 11:35:00,138.09,138.29,138.05,138.28,20400.0,101.3307,101.4775,101.3014,101.4702,20400.0
2014-01-09 11:40:00,138.27,138.4,138.23,138.32,26000.0,101.4628,101.5582,101.4335,101.4995,26000.0
2014-01-09 11:45:00,138.25,138.29,137.99,138.0,10600.0,101.4482,101.4775,101.2574,101.2647,10600.0
2014-01-09 11:50:00,138.01,138.24,138.01,138.24,14100.0,101.272,101.4408,101.272,101.4408,14100.0
2014-01-09 11:55:00,138.25,138.32,138.17,138.22,6500.0,101.4482,101.4995,101.3894,101.4261,6500.0
2014-01-09 12:00:00,138.23,138.3,138.11,138.26,8000.0,101.4335,101.4848,101.3454,101.4555,8000.0
2014-01-09 12:05:00,138.28,138.35,138.14,138.33,10000.0,101.4702,101.5215,101.3674,101.5069,10000.0
2014-01-09 12:10:00,138.32,138.41,138.24,138.26,9600.0,101.4995,101.5656,101.4408,101.4555,9600.0
2014-01-09 12:15:00,138.26,138.29,138.17,138.17,2800.0,101.4555,101.4775,101.3894,101.3894,2800.0
2014-01-09 12:20:00,138.15,138.39,138.15,138.38,6300.0,101.3748,101.5509,101.3748,101.5435,6300.0
2014-01-09 12:25:00,138.43,138.52,138.37,138.42,19600.0,101.5802,101.6463,101.5362,101.5729,19600.0
2014-01-09 12:30:00,138.47,138.56,138.4,138.56,16400.0,101.6096,101.6756,101.5582,101.6756,16400.0
2014-01-09 12:35:00,138.55,138.62,138.52,138.59,5500.0,101.6683,101.7197,101.6463,101.6976,5500.0
2014-01-09 12:40:00,138.56,138.59,138.49,138.5,7800.0,101.6756,101.6976,101.6243,101.6316,7800.0
2014-01-09 12:45:00,138.55,138.56,138.4,138.47,8000.0,101.6683,101.6756,101.5582,101.6096,8000.0
2014-01-09 12:50:00,138.44,138.58,138.43,138.53,6100.0,101.5876,101.6903,101.5802,101.6536,6100.0
2014-01-09 12:55:00,138.5,138.67,138.5,138.67,8100.0,101.6316,101.7563,101.6316,101.7563,8100.0
2014-01-09 13:00:00,138.68,138.7,138.52,138.52,7600.0,101.7637,101.7784,101.6463,101.6463,7600.0
2014-01-09 13:05:00,138.53,138.6,138.52,138.55,4700.0,101.6536,101.705,101.6463,101.6683,4700.0
2014-01-09 13:10:00,138.56,138.62,138.5,138.54,11100.0,101.6756,101.7197,101.6316,101.661,11100.0
2014-01-09 13:15:00,138.52,138.56,138.47,138.51,8900.0,101.6463,101.6756,101.6096,101.6389,8900.0
2014-01-09 13:20:00,138.51,138.55,138.43,138.49,8100.0,101.6389,101.6683,101.5802,101.6243,8100.0
2014-01-09 13:25:00,138.48,138.54,138.41,138.51,8700.0,101.6169,101.661,101.5656,101.6389,8700.0
2014-01-09 13:30:00,138.52,138.61,138.36,138.36,9300.0,101.6463,101.7123,101.5289,101.5289,9300.0
2014-01-09 13:35:00,138.38,138.5,138.25,138.33,15600.0,101.5435,101.6316,101.4482,101.5069,15600.0
2014-01-09 13:40:00,138.39,138.45,138.3,138.43,8000.0,101.5509,101.5949,101.4848,101.5802,8000.0
2014-01-09 13:45:00,138.42,138.45,138.29,138.38,9700.0,101.5729,101.5949,101.4775,101.5435,9700.0
2014-01-09 13:50:00,138.37,138.4,138.24,138.24,9700.0,101.5362,101.5582,101.4408,101.4408,9700.0
2014-01-09 13:55:00,138.21,138.29,138.15,138.16,9500.0,101.4188,101.4775,101.3748,101.3821,9500.0
2014-01-09 14:00:00,138.16,138.26,137.96,137.96,12500.0,101.3821,101.4555,101.2353,101.2353,12500.0
2014-01-09 14:05:00,138.01,138.15,137.98,138.12,13400.0,101.272,101.3748,101.25,101.3528,13400.0
2014-01-09 14:10:00,138.19,138.28,138.08,138.28,21100.0,101.4041,101.4702,101.3234,101.4702,21100.0
2014-01-09 14:15:00,138.24,138.35,138.21,138.35,11400.0,101.4408,101.5215,101.4188,101.5215,11400.0
2014-01-09 14:20:00,138.28,138.34,138.14,138.32,11700.0,101.4702,101.5142,101.3674,101.4995,11700.0
2014-01-09 14:25:00,138.27,138.4,138.27,138.35,7800.0,101.4628,101.5582,101.4628,101.5215,7800.0
2014-01-09 14:30:00,138.35,138.36,138.19,138.28,8100.0,101.5215,101.5289,101.4041,101.4702,8100.0
2014-01-09 14:35:00,138.25,138.31,138.1,138.25,11700.0,101.4482,101.4922,101.3381,101.4482,11700.0
2014-01-09 14:40:00,138.24,138.44,138.18,138.43,12000.0,101.4408,101.5876,101.3968,101.5802,12000.0
2014-01-09 14:45:00,138.47,138.57,138.47,138.47,10000.0,101.6096,101.683,101.6096,101.6096,10000.0
2014-01-09 14:50:00,138.47,138.64,138.41,138.64,11900.0,101.6096,101.7343,101.5656,101.7343,11900.0
2014-01-09 14:55:00,138.64,138.65,138.44,138.44,7900.0,101.7343,101.7417,101.5876,101.5876,7900.0
2014-01-09 15:00:00,138.48,138.51,138.36,138.38,7900.0,101.6169,101.6389,101.5289,101.5435,7900.0
2014-01-09 15:05:00,138.39,138.51,138.3,138.35,13100.0,101.5509,101.6389,101.4848,101.5215,13100.0
2014-01-09 15:10:00,138.41,138.61,138.39,138.58,6800.0,101.5656,101.7123,101.5509,101.6903,6800.0
2014-01-09 15:15:00,138.59,138.73,138.59,138.59,11000.0,101.6976,101.8004,101.6976,101.6976,11000.0
2014-01-09 15:20:00,138.63,138.69,138.54,138.63,22300.0,101.727,101.771,101.661,101.727,22300.0
2014-01-09 15:25:00,138.64,138.75,138.64,138.75,10100.0,101.7343,101.8151,101.7343,101.8151,10100.0
2014-01-09 15:30:00,138.75,138.75,138.55,138.57,15600.0,101.8151,101.8151,101.6683,101.683,15600.0
2014-01-09 15:35:00,138.59,138.62,138.4,138.48,21500.0,101.6976,101.7197,101.5582,101.6169,21500.0
2014-01-09 15:40:00,138.49,138.58,138.46,138.57,16300.0,101.6243,101.6903,101.6023,101.683,16300.0
2014-01-09 15:45:00,138.56,138.6,138.44,138.6,27500.0,101.6756,101.705,101.5876,101.705,27500.0
2014-01-09 15:50:00,138.59,138.75,138.55,138.67,44600.0,101.6976,101.8151,101.6683,101.7563,44600.0
2014-01-09 15:55:00,138.67,138.76,138.61,138.67,66800.0,101.7563,101.8224,101.7123,101.7563,66800.0
2014-01-10 09:30:00,139.36,139.45,138.96,139.36,21000.0,102.2627,102.3287,101.9692,102.2627,21000.0
2014-01-10 09:35:00,139.52,139.62,139.09,139.29,16300.0,102.3801,102.4535,102.0645,102.2113,16300.0
2014-01-10 09:40:00,139.21,139.37,139.01,139.05,12100.0,102.1526,102.27,102.0058,102.0352,12100.0
2014-01-10 09:45:00,139.19,139.32,138.94,139.16,10800.0,102.1379,102.2333,101.9545,102.1159,10800.0
2014-01-10 09:50:00,139.13,139.49,138.99,139.0,12400.0,102.0939,102.3581,101.9912,101.9985,12400.0
2014-01-10 09:55:00,139.0,139.16,138.72,138.81,7400.0,101.9985,102.1159,101.793,101.8591,7400.0
2014-01-10 10:00:00,138.8,138.9,138.02,138.33,22000.0,101.8517,101.9251,101.2794,101.5069,22000.0
2014-01-10 10:05:00,138.38,138.65,138.18,138.65,19100.0,101.5435,101.7417,101.3968,101.7417,19100.0
2014-01-10 10:10:00,138.55,138.67,138.32,138.63,11400.0,101.6683,101.7563,101.4995,101.727,11400.0
2014-01-10 10:15:00,138.6,138.94,138.49,138.8,28100.0,101.705,101.9545,101.6243,101.8517,28100.0
2014-01-10 10:20:00,138.93,138.98,138.64,138.65,10100.0,101.9471,101.9838,101.7343,101.7417,10100.0
2014-01-10 10:25:00,138.77,138.78,138.53,138.53,7600.0,101.8297,101.8371,101.6536,101.6536,7600.0
2014-01-10 10:30:00,138.64,138.66,138.54,138.54,3600.0,101.7343,101.749,101.661,101.661,3600.0
2014-01-10 10:35:00,138.51,138.73,138.49,138.53,7300.0,101.6389,101.8004,101.6243,101.6536,7300.0
2014-01-10 10:40:00,138.5,138.65,138.38,138.56,15200.0,101.6316,101.7417,101.5435,101.6756,15200.0
2014-01-10 10:45:00,138.56,138.8,138.55,138.55,20100.0,101.6756,101.8517,101.6683,101.6683,20100.0
2014-01-10 10:50:00,138.66,138.72,138.53,138.62,8700.0,101.749,101.793,101.6536,101.7197,8700.0
2014-01-10 10:55:00,138.65,138.65,138.37,138.51,10500.0,101.7417,101.7417,101.5362,101.6389,10500.0
2014-01-10 11:00:00,138.47,138.62,138.46,138.46,9600.0,101.6096,101.7197,101.6023,101.6023,9600.0
2014-01-10 11:05:00,138.45,138.51,138.31,138.51,11400.0,101.5949,101.6389,101.4922,101.6389,11400.0
2014-01-10 11:10:00,138.55,138.55,138.33,138.33,10000.0,101.6683,101.6683,101.5069,101.5069,10000.0
2014-01-10 11:15:00,138.4,138.43,138.19,138.22,27400.0,101.5582,101.5802,101.4041,101.4261,27400.0
2014-01-10 11:20:00,138.2,138.28,138.0,138.18,17700.0,101.4115,101.4702,101.2647,101.3968,17700.0
2014-01-10 11:25:00,138.21,138.22,138.11,138.15,15900.0,101.4188,101.4261,101.3454,101.3748,15900.0
2014-01-10 11:30:00,138.15,138.22,137.98,137.98,15500.0,101.3748,101.4261,101.25,101.25,15500.0
2014-01-10 11:35:00,137.98,138.19,137.8,138.18,28200.0,101.25,101.4041,101.1179,101.3968,28200.0
2014-01-10 11:40:00,138.19,138.19,137.99,137.99,7800.0,101.4041,101.4041,101.2574,101.2574,7800.0
2014-01-10 11:45:00,137.99,138.22,137.98,138.1,14600.0,101.2574,101.4261,101.25,101.3381,14600.0
2014-01-10 11:50:00,138.1,138.12,138.0,138.1,10300.0,101.3381,101.3528,101.2647,101.3381,10300.0
2014-01-10 11:55:00,138.1,138.2,137.97,138.13,12900.0,101.3381,101.4115,101.2427,101.3601,12900.0
2014-01-10 12:00:00,138.13,138.23,138.0,138.23,10900.0,101.3601,101.4335,101.2647,101.4335,10900.0
2014-01-10 12:05:00,138.19,138.49,138.12,138.35,16000.0,101.4041,101.6243,101.3528,101.5215,16000.0
2014-01-10 12:10:00,138.39,138.44,138.3,138.44,8500.0,101.5509,101.5876,101.4848,101.5876,8500.0
2014-01-10 12:15:00,138.44,138.67,138.43,138.55,11000.0,101.5876,101.7563,101.5802,101.6683,11000.0
2014-01-10 12:20:00,138.49,138.58,138.43,138.47,8100.0,101.6243,101.6903,101.5802,101.6096,8100.0
2014-01-10 12:25:00,138.42,138.75,138.42,138.62,9800.0,101.5729,101.8151,101.5729,101.7197,9800.0
2014-01-10 12:30:00,138.59,138.69,138.57,138.64,8700.0,101.6976,101.771,101.683,101.7343,8700.0
2014-01-10 12:35:00,138.7,138.77,138.66,138.69,6000.0,101.7784,101.8297,101.749,101.771,6000.0
2014-01-10 12:40:00,138.75,138.96,138.72,138.85,12900.0,101.8151,101.9692,101.793,101.8884,12900.0
2014-01-10 12:45:00,138.85,138.91,138.73,138.79,7000.0,101.8884,101.9325,101.8004,101.8444,7000.0
2014-01-10 12:50:00,138.74,138.74,138.58,138.67,6500.0,101.8077,101.8077,101.6903,101.7563,6500.0
2014-01-10 12:55:00,138.66,138.76,138.63,138.69,5000.0,101.749,101.8224,101.727,101.771,5000.0
2014-01-10 13:00:00,138.66,138.7,138.57,138.61,4800.0,101.749,101.7784,101.683,101.7123,4800.0
2014-01-10 13:05:00,138.6,138.79,138.55,138.79,15100.0,101.705,101.8444,101.6683,101.8444,15100.0
2014-01-10 13:10:00,138.8,138.9,138.71,138.82,7800.0,101.8517,101.9251,101.7857,101.8664,7800.0
2014-01-10 13:15:00,138.87,138.88,138.67,138.78,6600.0,101.9031,101.9104,101.7563,101.8371,6600.0
2014-01-10 13:20:00,138.73,138.84,138.69,138.73,8300.0,101.8004,101.8811,101.771,101.8004,8300.0
2014-01-10 13:25:00,138.66,138.8,138.65,138.68,7400.0,101.749,101.8517,101.7417,101.7637,7400.0
2014-01-10 13:30:00,138.73,138.74,138.64,138.66,7300.0,101.8004,101.8077,101.7343,101.749,7300.0
2014-01-10 13:35:00,138.64,138.68,138.58,138.66,7200.0,101.7343,101.7637,101.6903,101.749,7200.0
2014-01-10 13:40:00,138.66,138.72,138.54,138.57,9800.0,101.749,101.793,101.661,101.683,9800.0
2014-01-10 13:45:00,138.55,138.62,138.53,138.53,7300.0,101.6683,101.7197,101.6536,101.6536,7300.0
2014-01-10 13:50:00,138.61,138.63,138.47,138.47,11600.0,101.7123,101.727,101.6096,101.6096,11600.0
2014-01-10 13:55:00,138.47,138.49,138.21,138.22,13800.0,101.6096,101.6243,101.4188,101.4261,13800.0
2014-01-10 14:00:00,138.22,138.35,138.22,138.35,8800.0,101.4261,101.5215,101.4261,101.5215,8800.0
2014-01-10 14:05:00,138.35,138.37,138.2,138.31,26700.0,101.5215,101.5362,101.4115,101.4922,26700.0
2014-01-10 14:10:00,138.31,138.38,138.2,138.26,8400.0,101.4922,101.5435,101.4115,101.4555,8400.0
2014-01-10 14:15:00,138.2,138.32,138.19,138.26,7400.0,101.4115,101.4995,101.4041,101.4555,7400.0
2014-01-10 14:20:00,138.3,138.32,138.23,138.28,9500.0,101.4848,101.4995,101.4335,101.4702,9500.0
2014-01-10 14:25:00,138.3,138.33,138.17,138.2,15100.0,101.4848,101.5069,101.3894,101.4115,15100.0
2014-01-10 14:30:00,138.2,138.39,138.18,138.31,9000.0,101.4115,101.5509,101.3968,101.4922,9000.0
2014-01-10 14:35:00,138.35,138.35,138.22,138.24,6000.0,101.5215,101.5215,101.4261,101.4408,6000.0
2014-01-10 14:40:00,138.28,138.34,138.17,138.21,11200.0,101.4702,101.5142,101.3894,101.4188,11200.0
2014-01-10 14:45:00,138.2,138.23,138.11,138.19,8900.0,101.4115,101.4335,101.3454,101.4041,8900.0
2014-01-10 14:50:00,138.18,138.18,138.05,138.09,9500.0,101.3968,101.3968,101.3014,101.3307,9500.0
2014-01-10 14:55:00,138.05,138.2,138.04,138.18,11300.0,101.3014,101.4115,101.2941,101.3968,11300.0
2014-01-10 15:00:00,138.15,138.24,138.11,138.22,24100.0,101.3748,101.4408,101.3454,101.4261,24100.0
2014-01-10 15:05:00,138.2,138.31,138.18,138.26,15000.0,101.4115,101.4922,101.3968,101.4555,15000.0
2014-01-10 15:10:00,138.25,138.32,138.23,138.23,16500.0,101.4482,101.4995,101.4335,101.4335,16500.0
2014-01-10 15:15:00,138.23,138.35,138.22,138.33,15900.0,101.4335,101.5215,101.4261,101.5069,15900.0
2014-01-10 15:20:00,138.3,138.37,138.26,138.29,15900.0,101.4848,101.5362,101.4555,101.4775,15900.0
2014-01-10 15:25:00,138.3,138.35,138.24,138.27,17400.0,101.4848,101.5215,101.4408,101.4628,17400.0
2014-01-10 15:30:00,138.25,138.44,138.25,138.34,27200.0,101.4482,101.5876,101.4482,101.5142,27200.0
2014-01-10 15:35:00,138.33,138.37,138.21,138.21,30000.0,101.5069,101.5362,101.4188,101.4188,30000.0
2014-01-10 15:40:00,138.24,138.31,138.15,138.28,50900.0,101.4408,101.4922,101.3748,101.4702,50900.0
2014-01-10 15:45:00,138.31,138.35,138.08,138.1,36900.0,101.4922,101.5215,101.3234,101.3381,36900.0
2014-01-10 15:50:00,138.09,138.21,138.09,138.11,52900.0,101.3307,101.4188,101.3307,101.3454,52900.0
2014-01-10 15:55:00,138.14,138.22,138.0,138.1,136000.0,101.3674,101.4261,101.2647,101.3381,136000.0
2014-01-13 09:30:00,137.59,138.37,137.51,138.24,44400.0,100.9638,101.5362,100.9051,101.4408,44400.0
2014-01-13 09:35:00,138.08,138.42,138.02,138.27,17900.0,101.3234,101.5729,101.2794,101.4628,17900.0
2014-01-13 09:40:00,138.29,138.29,137.88,137.96,15500.0,101.4775,101.4775,101.1766,101.2353,15500.0
2014-01-13 09:45:00,138.0,138.37,137.74,138.32,18100.0,101.2647,101.5362,101.0739,101.4995,18100.0
2014-01-13 09:50:00,138.28,138.29,137.9,138.19,19600.0,101.4702,101.4775,101.1913,101.4041,19600.0
2014-01-13 09:55:00,138.13,138.28,138.01,138.04,12700.0,101.3601,101.4702,101.272,101.2941,12700.0
2014-01-13 10:00:00,138.06,138.28,138.0,138.02,38000.0,101.3087,101.4702,101.2647,101.2794,38000.0
2014-01-13 10:05:00,138.02,138.16,137.95,138.01,17300.0,101.2794,101.3821,101.228,101.272,17300.0
2014-01-13 10:10:00,138.01,138.26,137.91,137.91,10800.0,101.272,101.4555,101.1987,101.1987,10800.0
2014-01-13 10:15:00,137.98,137.99,137.76,137.95,12600.0,101.25,101.2574,101.0886,101.228,12600.0
2014-01-13 10:20:00,138.03,138.16,137.85,138.01,34200.0,101.2867,101.3821,101.1546,101.272,34200.0
2014-01-13 10:25:00,137.95,138.06,137.87,137.93,16700.0,101.228,101.3087,101.1693,101.2133,16700.0
2014-01-13 10:30:00,137.97,138.03,137.9,137.94,10500.0,101.2427,101.2867,101.1913,101.2207,10500.0
2014-01-13 10:35:00,138.0,138.08,137.96,137.96,11000.0,101.2647,101.3234,101.2353,101.2353,11000.0
2014-01-13 10:40:00,137.98,138.06,137.86,137.91,19700.0,101.25,101.3087,101.162,101.1987,19700.0
2014-01-13 10:45:00,137.95,137.95,137.87,137.88,8100.0,101.228,101.228,101.1693,101.1766,8100.0
2014-01-13 10:50:00,137.92,137.95,137.67,137.69,11300.0,101.206,101.228,101.0225,101.0372,11300.0
2014-01-13 10:55:00,137.74,137.78,137.45,137.45,29300.0,101.0739,101.1033,100.8611,100.8611,29300.0
2014-01-13 11:00:00,137.48,137.48,137.12,137.25,35900.0,100.8831,100.8831,100.619,100.7144,35900.0
2014-01-13 11:05:00,137.25,137.27,137.06,137.27,18400.0,100.7144,100.729,100.5749,100.729,18400.0
2014-01-13 11:10:00,137.29,137.7,137.29,137.65,9200.0,100.7437,101.0446,100.7437,101.0079,9200.0
2014-01-13 11:15:00,137.66,137.69,137.34,137.59,14500.0,101.0152,101.0372,100.7804,100.9638,14500.0
2014-01-13 11:20:00,137.56,137.57,137.36,137.53,7600.0,100.9418,100.9492,100.7951,100.9198,7600.0
2014-01-13 11:25:00,137.53,137.63,137.47,137.63,9800.0,100.9198,100.9932,100.8758,100.9932,9800.0
2014-01-13 11:30:00,137.63,137.65,137.42,137.52,12300.0,100.9932,101.0079,100.8391,100.9125,12300.0
2014-01-13 11:35:00,137.52,137.55,137.47,137.49,13500.0,100.9125,100.9345,100.8758,100.8905,13500.0
2014-01-13 11:40:00,137.54,137.56,137.45,137.48,14400.0,100.9272,100.9418,100.8611,100.8831,14400.0
2014-01-13 11:45:00,137.5,137.58,137.48,137.5,16400.0,100.8978,100.9565,100.8831,100.8978,16400.0
2014-01-13 11:50:00,137.5,137.58,137.45,137.46,12800.0,100.8978,100.9565,100.8611,100.8684,12800.0
2014-01-13 11:55:00,137.5,137.51,137.41,137.51,9200.0,100.8978,100.9051,100.8318,100.9051,9200.0
2014-01-13 12:00:00,137.51,137.52,137.27,137.3,9400.0,100.9051,100.9125,100.729,100.751,9400.0
2014-01-13 12:05:00,137.34,137.37,137.27,137.37,6000.0,100.7804,100.8024,100.729,100.8024,6000.0
2014-01-13 12:10:00,137.35,137.45,137.34,137.45,5100.0,100.7877,100.8611,100.7804,100.8611,5100.0
2014-01-13 12:15:00,137.46,137.68,137.46,137.66,11000.0,100.8684,101.0299,100.8684,101.0152,11000.0
2014-01-13 12:20:00,137.67,137.7,137.6,137.6,5700.0,101.0225,101.0446,100.9712,100.9712,5700.0
2014-01-13 12:25:00,137.58,137.6,137.38,137.48,8500.0,100.9565,100.9712,100.8097,100.8831,8500.0
2014-01-13 12:30:00,137.42,137.42,137.3,137.32,8300.0,100.8391,100.8391,100.751,100.7657,8300.0
2014-01-13 12:35:00,137.32,137.39,137.3,137.36,14800.0,100.7657,100.8171,100.751,100.7951,14800.0
2014-01-13 12:40:00,137.35,137.44,137.31,137.4,8200.0,100.7877,100.8538,100.7584,100.8244,8200.0
2014-01-13 12:45:00,137.4,137.42,137.25,137.25,8900.0,100.8244,100.8391,100.7144,100.7144,8900.0
2014-01-13 12:50:00,137.28,137.31,137.05,137.21,16200.0,100.7364,100.7584,100.5676,100.685,16200.0
2014-01-13 12:55:00,137.21,137.22,136.89,137.07,18100.0,100.685,100.6923,100.4502,100.5823,18100.0
2014-01-13 13:00:00,137.04,137.07,136.77,136.86,12800.0,100.5603,100.5823,100.3621,100.4282,12800.0
2014-01-13 13:05:00,136.85,137.16,136.8,137.11,13400.0,100.4208,100.6483,100.3841,100.6116,13400.0
2014-01-13 13:10:00,137.11,137.13,137.03,137.03,6700.0,100.6116,100.6263,100.5529,100.5529,6700.0
2014-01-13 13:15:00,136.99,137.03,136.66,136.72,15700.0,100.5236,100.5529,100.2814,100.3254,15700.0
2014-01-13 13:20:00,136.7,136.95,136.68,136.94,5900.0,100.3108,100.4942,100.2961,100.4869,5900.0
2014-01-13 13:25:00,136.94,137.08,136.86,137.01,4500.0,100.4869,100.5896,100.4282,100.5382,4500.0
2014-01-13 13:30:00,136.99,136.99,136.78,136.83,9200.0,100.5236,100.5236,100.3695,100.4062,9200.0
2014-01-13 13:35:00,136.87,136.94,136.7,136.76,20300.0,100.4355,100.4869,100.3108,100.3548,20300.0
2014-01-13 13:40:00,136.73,136.8,136.65,136.8,3100.0,100.3328,100.3841,100.2741,100.3841,3100.0
2014-01-13 13:45:00,136.75,136.88,136.58,136.77,10700.0,100.3474,100.4428,100.2227,100.3621,10700.0
2014-01-13 13:50:00,136.72,136.84,136.71,136.84,6200.0,100.3254,100.4135,100.3181,100.4135,6200.0
2014-01-13 13:55:00,136.86,136.99,136.78,136.99,3400.0,100.4282,100.5236,100.3695,100.5236,3400.0
2014-01-13 14:00:00,136.93,137.03,136.91,136.91,5200.0,100.4795,100.5529,100.4649,100.4649,5200.0
2014-01-13 14:05:00,136.91,137.06,136.91,137.04,3900.0,100.4649,100.5749,100.4649,100.5603,3900.0
2014-01-13 14:10:00,137.05,137.11,136.93,137.07,7700.0,100.5676,100.6116,100.4795,100.5823,7700.0
2014-01-13 14:15:00,136.93,136.93,136.74,136.87,5800.0,100.4795,100.4795,100.3401,100.4355,5800.0
2014-01-13 14:20:00,136.89,137.0,136.76,136.77,6200.0,100.4502,100.5309,100.3548,100.3621,6200.0
2014-01-13 14:25:00,136.88,136.99,136.88,136.89,3600.0,100.4428,100.5236,100.4428,100.4502,3600.0
2014-01-13 14:30:00,136.89,136.91,136.75,136.8,5700.0,100.4502,100.4649,100.3474,100.3841,5700.0
2014-01-13 14:35:00,136.84,136.95,136.75,136.77,8000.0,100.4135,100.4942,100.3474,100.3621,8000.0
2014-01-13 14:40:00,136.77,136.82,136.76,136.76,3300.0,100.3621,100.3988,100.3548,100.3548,3300.0
2014-01-13 14:45:00,136.76,136.79,136.64,136.76,9900.0,100.3548,100.3768,100.2667,100.3548,9900.0
2014-01-13 14:50:00,136.79,136.79,136.48,136.73,21700.0,100.3768,100.3768,100.1493,100.3328,21700.0
2014-01-13 14:55:00,136.71,136.79,136.67,136.77,5100.0,100.3181,100.3768,100.2887,100.3621,5100.0
2014-01-13 15:00:00,136.73,136.73,136.33,136.4,12400.0,100.3328,100.3328,100.0393,100.0906,12400.0
2014-01-13 15:05:00,136.4,136.44,136.12,136.2,19200.0,100.0906,100.12,99.8852,99.9439,19200.0
2014-01-13 15:10:00,136.21,136.32,136.15,136.25,14100.0,99.9512,100.0319,99.9072,99.9805,14100.0
2014-01-13 15:15:00,136.26,136.28,136.11,136.2,13300.0,99.9879,100.0026,99.8778,99.9439,13300.0
2014-01-13 15:20:00,136.22,136.24,136.09,136.16,20300.0,99.9585,99.9732,99.8631,99.9145,20300.0
2014-01-13 15:25:00,136.08,136.22,136.06,136.13,13100.0,99.8558,99.9585,99.8411,99.8925,13100.0
2014-01-13 15:30:00,136.12,136.13,135.91,135.92,32700.0,99.8852,99.8925,99.7311,99.7384,32700.0
2014-01-13 15:35:00,135.95,136.0,135.87,135.94,17300.0,99.7604,99.7971,99.7017,99.7531,17300.0
2014-01-13 15:40:00,135.96,135.96,135.76,135.88,25700.0,99.7677,99.7677,99.621,99.709,25700.0
2014-01-13 15:45:00,135.91,136.2,135.89,136.11,48900.0,99.7311,99.9439,99.7164,99.8778,48900.0
2014-01-13 15:50:00,136.12,136.23,136.04,136.06,32400.0,99.8852,99.9659,99.8264,99.8411,32400.0
2014-01-13 15:55:00,136.08,136.18,135.97,136.14,59600.0,99.8558,99.9292,99.7751,99.8998,59600.0
2014-01-14 09:30:00,137.0,137.49,136.8,137.27,29500.0,100.5309,100.8905,100.3841,100.729,29500.0
2014-01-14 09:35:00,137.26,137.39,136.9,137.0,7600.0,100.7217,100.8171,100.4575,100.5309,7600.0
2014-01-14 09:40:00,136.92,136.92,136.37,136.83,6700.0,100.4722,100.4722,100.0686,100.4062,6700.0
2014-01-14 09:45:00,136.8,136.83,136.52,136.72,7600.0,100.3841,100.4062,100.1787,100.3254,7600.0
2014-01-14 09:50:00,136.83,137.14,136.83,136.92,8600.0,100.4062,100.6336,100.4062,100.4722,8600.0
2014-01-14 09:55:00,136.88,137.01,136.55,136.64,8400.0,100.4428,100.5382,100.2007,100.2667,8400.0
2014-01-14 10:00:00,136.53,137.18,136.53,136.66,11900.0,100.186,100.663,100.186,100.2814,11900.0
2014-01-14 10:05:00,136.71,137.12,136.68,136.93,19300.0,100.3181,100.619,100.2961,100.4795,19300.0
2014-01-14 10:10:00,136.93,137.11,136.89,136.89,9500.0,100.4795,100.6116,100.4502,100.4502,9500.0
2014-01-14 10:15:00,136.91,137.11,136.91,137.09,6100.0,100.4649,100.6116,100.4649,100.5969,6100.0
2014-01-14 10:20:00,137.09,137.11,136.82,136.93,10300.0,100.5969,100.6116,100.3988,100.4795,10300.0
2014-01-14 10:25:00,136.93,137.11,136.93,137.07,10700.0,100.4795,100.6116,100.4795,100.5823,10700.0
2014-01-14 10:30:00,137.07,137.11,136.95,137.03,12300.0,100.5823,100.6116,100.4942,100.5529,12300.0
2014-01-14 10:35:00,136.98,137.1,136.92,137.08,10400.0,100.5162,100.6043,100.4722,100.5896,10400.0
2014-01-14 10:40:00,137.0,137.36,137.0,137.35,13100.0,100.5309,100.7951,100.5309,100.7877,13100.0
2014-01-14 10:45:00,137.35,137.42,137.21,137.25,7000.0,100.7877,100.8391,100.685,100.7144,7000.0
2014-01-14 10:50:00,137.29,137.29,136.98,137.02,10000.0,100.7437,100.7437,100.5162,100.5456,10000.0
2014-01-14 10:55:00,136.98,137.2,136.89,137.13,21300.0,100.5162,100.6777,100.4502,100.6263,21300.0
2014-01-14 11:00:00,137.13,137.44,137.05,137.15,30400.0,100.6263,100.8538,100.5676,100.641,30400.0
2014-01-14 11:05:00,137.24,137.24,137.01,137.11,6800.0,100.707,100.707,100.5382,100.6116,6800.0
2014-01-14 11:10:00,137.13,137.19,136.96,137.18,2800.0,100.6263,100.6703,100.5015,100.663,2800.0
2014-01-14 11:15:00,137.19,137.43,137.13,137.35,14700.0,100.6703,100.8464,100.6263,100.7877,14700.0
2014-01-14 11:20:00,137.28,137.48,137.18,137.19,10600.0,100.7364,100.8831,100.663,100.6703,10600.0
2014-01-14 11:25:00,137.21,137.21,137.09,137.12,9000.0,100.685,100.685,100.5969,100.619,9000.0
2014-01-14 11:30:00,137.18,137.29,137.1,137.12,7900.0,100.663,100.7437,100.6043,100.619,7900.0
2014-01-14 11:35:00,137.15,137.15,136.88,136.98,10200.0,100.641,100.641,100.4428,100.5162,10200.0
2014-01-14 11:40:00,137.0,137.09,136.95,137.01,13800.0,100.5309,100.5969,100.4942,100.5382,13800.0
2014-01-14 11:45:00,137.06,137.25,137.01,137.12,14800.0,100.5749,100.7144,100.5382,100.619,14800.0
2014-01-14 11:50:00,137.13,137.16,136.93,136.93,8600.0,100.6263,100.6483,100.4795,100.4795,8600.0
2014-01-14 11:55:00,136.9,136.98,136.85,136.95,7100.0,100.4575,100.5162,100.4208,100.4942,7100.0
2014-01-14 12:00:00,136.94,137.0,136.87,136.94,4400.0,100.4869,100.5309,100.4355,100.4869,4400.0
2014-01-14 12:05:00,136.94,137.04,136.82,136.91,10000.0,100.4869,100.5603,100.3988,100.4649,10000.0
2014-01-14 12:10:00,136.91,137.06,136.84,137.06,6900.0,100.4649,100.5749,100.4135,100.5749,6900.0
2014-01-14 12:15:00,137.06,137.19,136.99,137.01,6500.0,100.5749,100.6703,100.5236,100.5382,6500.0
2014-01-14 12:20:00,137.05,137.25,137.03,137.24,7500.0,100.5676,100.7144,100.5529,100.707,7500.0
2014-01-14 12:25:00,137.2,137.25,137.01,137.1,21600.0,100.6777,100.7144,100.5382,100.6043,21600.0
2014-01-14 12:30:00,137.13,137.14,136.91,136.92,5200.0,100.6263,100.6336,100.4649,100.4722,5200.0
2014-01-14 12:35:00,136.91,137.04,136.9,136.99,11100.0,100.4649,100.5603,100.4575,100.5236,11100.0
2014-01-14 12:40:00,137.04,137.22,137.04,137.18,3500.0,100.5603,100.6923,100.5603,100.663,3500.0
2014-01-14 12:45:00,137.18,137.23,137.08,137.23,5200.0,100.663,100.6997,100.5896,100.6997,5200.0
2014-01-14 12:50:00,137.23,137.23,137.03,137.2,16300.0,100.6997,100.6997,100.5529,100.6777,16300.0
2014-01-14 12:55:00,137.24,137.29,137.23,137.25,7700.0,100.707,100.7437,100.6997,100.7144,7700.0
2014-01-14 13:00:00,137.25,137.39,137.25,137.32,6400.0,100.7144,100.8171,100.7144,100.7657,6400.0
2014-01-14 13:05:00,137.25,137.36,137.24,137.3,7400.0,100.7144,100.7951,100.707,100.751,7400.0
2014-01-14 13:10:00,137.27,137.33,137.21,137.26,6500.0,100.729,100.7731,100.685,100.7217,6500.0
2014-01-14 13:15:00,137.26,137.35,137.24,137.33,5100.0,100.7217,100.7877,100.707,100.7731,5100.0
2014-01-14 13:20:00,137.27,137.33,137.16,137.2,3200.0,100.729,100.7731,100.6483,100.6777,3200.0
2014-01-14 13:25:00,137.16,137.24,137.11,137.22,4500.0,100.6483,100.707,100.6116,100.6923,4500.0
2014-01-14 13:30:00,137.24,137.24,137.16,137.19,3800.0,100.707,100.707,100.6483,100.6703,3800.0
2014-01-14 13:35:00,137.24,137.3,137.21,137.25,11600.0,100.707,100.751,100.685,100.7144,11600.0
2014-01-14 13:40:00,137.28,137.3,137.18,137.18,3300.0,100.7364,100.751,100.663,100.663,3300.0
2014-01-14 13:45:00,137.19,137.19,137.01,137.01,6000.0,100.6703,100.6703,100.5382,100.5382,6000.0
2014-01-14 13:50:00,136.99,137.12,136.93,137.1,5700.0,100.5236,100.619,100.4795,100.6043,5700.0
2014-01-14 13:55:00,137.11,137.12,136.83,136.91,16500.0,100.6116,100.619,100.4062,100.4649,16500.0
2014-01-14 14:00:00,136.87,136.87,136.72,136.78,19000.0,100.4355,100.4355,100.3254,100.3695,19000.0
2014-01-14 14:05:00,136.81,136.83,136.75,136.77,4200.0,100.3915,100.4062,100.3474,100.3621,4200.0
2014-01-14 14:10:00,136.75,136.85,136.74,136.78,5500.0,100.3474,100.4208,100.3401,100.3695,5500.0
2014-01-14 14:15:00,136.78,136.98,136.76,136.91,8700.0,100.3695,100.5162,100.3548,100.4649,8700.0
2014-01-14 14:20:00,136.85,136.93,136.71,136.89,7300.0,100.4208,100.4795,100.3181,100.4502,7300.0
2014-01-14 14:25:00,136.9,137.18,136.9,137.18,4100.0,100.4575,100.663,100.4575,100.663,4100.0
2014-01-14 14:30:00,137.17,137.25,137.17,137.24,6900.0,100.6556,100.7144,100.6556,100.707,6900.0
2014-01-14 14:35:00,137.24,137.3,137.19,137.24,14100.0,100.707,100.751,100.6703,100.707,14100.0
2014-01-14 14:40:00,137.3,137.3,137.22,137.22,5000.0,100.751,100.751,100.6923,100.6923,5000.0
2014-01-14 14:45:00,137.22,137.37,137.22,137.35,11600.0,100.6923,100.8024,100.6923,100.7877,11600.0
2014-01-14 14:50:00,137.33,137.39,137.27,137.3,6600.0,100.7731,100.8171,100.729,100.751,6600.0
2014-01-14 14:55:00,137.32,137.32,137.09,137.1,7300.0,100.7657,100.7657,100.5969,100.6043,7300.0
2014-01-14 15:00:00,137.17,137.25,137.14,137.22,4200.0,100.6556,100.7144,100.6336,100.6923,4200.0
2014-01-14 15:05:00,137.25,137.31,137.2,137.28,6900.0,100.7144,100.7584,100.6777,100.7364,6900.0
2014-01-14 15:10:00,137.28,137.32,137.22,137.26,5900.0,100.7364,100.7657,100.6923,100.7217,5900.0
2014-01-14 15:15:00,137.29,137.4,137.26,137.32,16100.0,100.7437,100.8244,100.7217,100.7657,16100.0
2014-01-14 15:20:00,137.34,137.42,137.27,137.29,13900.0,100.7804,100.8391,100.729,100.7437,13900.0
2014-01-14 15:25:00,137.3,137.36,137.21,137.21,14100.0,100.751,100.7951,100.685,100.685,14100.0
2014-01-14 15:30:00,137.28,137.33,137.15,137.24,16700.0,100.7364,100.7731,100.641,100.707,16700.0
2014-01-14 15:35:00,137.25,137.26,137.09,137.15,18700.0,100.7144,100.7217,100.5969,100.641,18700.0
2014-01-14 15:40:00,137.13,137.27,137.1,137.15,23200.0,100.6263,100.729,100.6043,100.641,23200.0
2014-01-14 15:45:00,137.17,137.2,136.97,136.97,40800.0,100.6556,100.6777,100.5089,100.5089,40800.0
2014-01-14 15:50:00,136.97,137.11,136.97,137.04,39800.0,100.5089,100.6116,100.5089,100.5603,39800.0
2014-01-14 15:55:00,137.07,137.15,136.99,137.1,61000.0,100.5823,100.641,100.5236,100.6043,61000.0
2014-01-15 09:30:00,137.4,137.9,137.4,137.9,44900.0,100.8244,101.1913,100.8244,101.1913,44900.0
2014-01-15 09:35:00,137.89,138.25,137.76,138.0,26800.0,101.184,101.4482,101.0886,101.2647,26800.0
2014-01-15 09:40:00,138.07,138.19,137.64,138.02,19900.0,101.3161,101.4041,101.0005,101.2794,19900.0
2014-01-15 09:45:00,138.05,138.2,137.76,137.92,19900.0,101.3014,101.4115,101.0886,101.206,19900.0
2014-01-15 09:50:00,137.96,138.0,137.58,137.6,10400.0,101.2353,101.2647,100.9565,100.9712,10400.0
2014-01-15 09:55:00,137.57,137.99,137.39,137.95,16200.0,100.9492,101.2574,100.8171,101.228,16200.0
2014-01-15 10:00:00,137.91,138.18,137.78,137.79,20100.0,101.1987,101.3968,101.1033,101.1106,20100.0
2014-01-15 10:05:00,137.79,137.9,137.36,137.39,16200.0,101.1106,101.1913,100.7951,100.8171,16200.0
2014-01-15 10:10:00,137.37,137.72,137.37,137.62,12900.0,100.8024,101.0592,100.8024,100.9859,12900.0
2014-01-15 10:15:00,137.56,137.66,137.37,137.44,16500.0,100.9418,101.0152,100.8024,100.8538,16500.0
2014-01-15 10:20:00,137.44,137.88,137.44,137.88,12600.0,100.8538,101.1766,100.8538,101.1766,12600.0
2014-01-15 10:25:00,137.8,137.93,137.63,137.93,17800.0,101.1179,101.2133,100.9932,101.2133,17800.0
2014-01-15 10:30:00,137.9,137.94,137.54,137.54,12500.0,101.1913,101.2207,100.9272,100.9272,12500.0
2014-01-15 10:35:00,137.52,137.92,137.52,137.78,58300.0,100.9125,101.206,100.9125,101.1033,58300.0
2014-01-15 10:40:00,137.78,137.87,137.68,137.83,12900.0,101.1033,101.1693,101.0299,101.14,12900.0
2014-01-15 10:45:00,137.81,138.04,137.73,138.04,9700.0,101.1253,101.2941,101.0666,101.2941,9700.0
2014-01-15 10:50:00,137.9,138.07,137.9,138.0,8400.0,101.1913,101.3161,101.1913,101.2647,8400.0
2014-01-15 10:55:00,138.0,138.0,137.83,137.9,10800.0,101.2647,101.2647,101.14,101.1913,10800.0
2014-01-15 11:00:00,137.93,138.09,137.84,137.98,5600.0,101.2133,101.3307,101.1473,101.25,5600.0
2014-01-15 11:05:00,138.0,138.12,137.98,138.02,21900.0,101.2647,101.3528,101.25,101.2794,21900.0
2014-01-15 11:10:00,138.0,138.04,137.92,137.92,5900.0,101.2647,101.2941,101.206,101.206,5900.0
2014-01-15 11:15:00,137.94,138.04,137.84,137.84,7000.0,101.2207,101.2941,101.1473,101.1473,7000.0
2014-01-15 11:20:00,137.81,137.93,137.66,137.84,6700.0,101.1253,101.2133,101.0152,101.1473,6700.0
2014-01-15 11:25:00,137.82,137.83,137.36,137.62,18300.0,101.1326,101.14,100.7951,100.9859,18300.0
2014-01-15 11:30:00,137.69,137.9,137.69,137.84,5500.0,101.0372,101.1913,101.0372,101.1473,5500.0
2014-01-15 11:35:00,137.9,137.98,137.79,137.97,7700.0,101.1913,101.25,101.1106,101.2427,7700.0
2014-01-15 11:40:00,138.0,138.17,137.82,138.01,10500.0,101.2647,101.3894,101.1326,101.272,10500.0
2014-01-15 11:45:00,137.95,138.1,137.95,137.96,6600.0,101.228,101.3381,101.228,101.2353,6600.0
2014-01-15 11:50:00,137.95,137.96,137.84,137.96,2700.0,101.228,101.2353,101.1473,101.2353,2700.0
2014-01-15 11:55:00,137.98,138.04,137.88,138.0,7900.0,101.25,101.2941,101.1766,101.2647,7900.0
2014-01-15 12:00:00,138.02,138.12,137.92,137.92,10000.0,101.2794,101.3528,101.206,101.206,10000.0
2014-01-15 12:05:00,137.87,137.94,137.79,137.79,2400.0,101.1693,101.2207,101.1106,101.1106,2400.0
2014-01-15 12:10:00,137.8,137.8,137.68,137.68,2400.0,101.1179,101.1179,101.0299,101.0299,2400.0
2014-01-15 12:15:00,137.68,137.73,137.64,137.71,4800.0,101.0299,101.0666,101.0005,101.0519,4800.0
2014-01-15 12:20:00,137.71,137.87,137.7,137.7,4600.0,101.0519,101.1693,101.0446,101.0446,4600.0
2014-01-15 12:25:00,137.7,137.8,137.63,137.78,21400.0,101.0446,101.1179,100.9932,101.1033,21400.0
2014-01-15 12:30:00,137.79,137.84,137.71,137.74,3700.0,101.1106,101.1473,101.0519,101.0739,3700.0
2014-01-15 12:35:00,137.68,137.89,137.68,137.68,5300.0,101.0299,101.184,101.0299,101.0299,5300.0
2014-01-15 12:40:00,137.65,137.65,137.43,137.45,12300.0,101.0079,101.0079,100.8464,100.8611,12300.0
2014-01-15 12:45:00,137.48,137.7,137.48,137.68,5100.0,100.8831,101.0446,100.8831,101.0299,5100.0
2014-01-15 12:50:00,137.68,137.87,137.68,137.87,3700.0,101.0299,101.1693,101.0299,101.1693,3700.0
2014-01-15 12:55:00,137.86,137.92,137.82,137.92,2800.0,101.162,101.206,101.1326,101.206,2800.0
2014-01-15 13:00:00,137.96,138.05,137.96,138.01,3300.0,101.2353,101.3014,101.2353,101.272,3300.0
2014-01-15 13:05:00,138.01,138.02,137.94,137.95,5100.0,101.272,101.2794,101.2207,101.228,5100.0
2014-01-15 13:10:00,137.98,137.98,137.93,137.96,3400.0,101.25,101.25,101.2133,101.2353,3400.0
2014-01-15 13:15:00,137.96,137.98,137.9,137.9,1400.0,101.2353,101.25,101.1913,101.1913,1400.0
2014-01-15 13:20:00,137.91,137.97,137.73,137.73,11300.0,101.1987,101.2427,101.0666,101.0666,11300.0
2014-01-15 13:25:00,137.73,137.73,137.51,137.62,8100.0,101.0666,101.0666,100.9051,100.9859,8100.0
2014-01-15 13:30:00,137.65,137.68,137.54,137.6,3300.0,101.0079,101.0299,100.9272,100.9712,3300.0
2014-01-15 13:35:00,137.63,137.75,137.55,137.56,3700.0,100.9932,101.0813,100.9345,100.9418,3700.0
2014-01-15 13:40:00,137.61,137.68,137.47,137.66,6400.0,100.9785,101.0299,100.8758,101.0152,6400.0
2014-01-15 13:45:00,137.66,137.68,137.53,137.56,10400.0,101.0152,101.0299,100.9198,100.9418,10400.0
2014-01-15 13:50:00,137.57,137.64,137.53,137.57,4200.0,100.9492,101.0005,100.9198,100.9492,4200.0
2014-01-15 13:55:00,137.63,137.71,137.58,137.65,6800.0,100.9932,101.0519,100.9565,101.0079,6800.0
2014-01-15 14:00:00,137.67,137.7,137.52,137.68,8100.0,101.0225,101.0446,100.9125,101.0299,8100.0
2014-01-15 14:05:00,137.69,137.81,137.6,137.81,4000.0,101.0372,101.1253,100.9712,101.1253,4000.0
2014-01-15 14:10:00,137.75,137.82,137.66,137.81,6000.0,101.0813,101.1326,101.0152,101.1253,6000.0
2014-01-15 14:15:00,137.83,137.94,137.81,137.92,9400.0,101.14,101.2207,101.1253,101.206,9400.0
2014-01-15 14:20:00,137.94,138.08,137.92,137.98,14300.0,101.2207,101.3234,101.206,101.25,14300.0
2014-01-15 14:25:00,137.99,138.04,137.91,137.95,5500.0,101.2574,101.2941,101.1987,101.228,5500.0
2014-01-15 14:30:00,138.01,138.03,137.78,137.82,22200.0,101.272,101.2867,101.1033,101.1326,22200.0
2014-01-15 14:35:00,137.87,137.96,137.87,137.96,1500.0,101.1693,101.2353,101.1693,101.2353,1500.0
2014-01-15 14:40:00,137.93,138.0,137.88,138.0,1800.0,101.2133,101.2647,101.1766,101.2647,1800.0
2014-01-15 14:45:00,138.03,138.05,137.94,138.04,6700.0,101.2867,101.3014,101.2207,101.2941,6700.0
2014-01-15 14:50:00,138.0,138.03,137.98,138.0,5800.0,101.2647,101.2867,101.25,101.2647,5800.0
2014-01-15 14:55:00,138.01,138.05,137.96,138.0,7000.0,101.272,101.3014,101.2353,101.2647,7000.0
2014-01-15 15:00:00,138.01,138.04,137.98,138.0,5000.0,101.272,101.2941,101.25,101.2647,5000.0
2014-01-15 15:05:00,138.04,138.04,137.96,137.98,3600.0,101.2941,101.2941,101.2353,101.25,3600.0
2014-01-15 15:10:00,138.01,138.02,137.92,137.97,4200.0,101.272,101.2794,101.206,101.2427,4200.0
2014-01-15 15:15:00,137.97,138.0,137.87,137.87,5200.0,101.2427,101.2647,101.1693,101.1693,5200.0
2014-01-15 15:20:00,137.86,137.86,137.68,137.71,12800.0,101.162,101.162,101.0299,101.0519,12800.0
2014-01-15 15:25:00,137.69,137.88,137.67,137.8,9900.0,101.0372,101.1766,101.0225,101.1179,9900.0
2014-01-15 15:30:00,137.8,137.81,137.72,137.79,5200.0,101.1179,101.1253,101.0592,101.1106,5200.0
2014-01-15 15:35:00,137.8,137.87,137.78,137.86,10000.0,101.1179,101.1693,101.1033,101.162,10000.0
2014-01-15 15:40:00,137.89,137.89,137.76,137.81,18300.0,101.184,101.184,101.0886,101.1253,18300.0
2014-01-15 15:45:00,137.83,137.89,137.76,137.82,12500.0,101.14,101.184,101.0886,101.1326,12500.0
2014-01-15 15:50:00,137.8,137.93,137.8,137.91,43100.0,101.1179,101.2133,101.1179,101.1987,43100.0
2014-01-15 15:55:00,137.94,137.94,137.72,137.81,73700.0,101.2207,101.2207,101.0592,101.1253,73700.0
2014-01-16 09:30:00,137.05,137.93,137.05,137.75,19600.0,100.5676,101.2133,100.5676,101.0813,19600.0
2014-01-16 09:35:00,137.77,138.55,137.63,138.3,15600.0,101.0959,101.6683,100.9932,101.4848,15600.0
2014-01-16 09:40:00,138.18,138.48,138.05,138.27,11100.0,101.3968,101.6169,101.3014,101.4628,11100.0
2014-01-16 09:45:00,138.14,138.25,137.94,138.05,17000.0,101.3674,101.4482,101.2207,101.3014,17000.0
2014-01-16 09:50:00,138.04,138.42,138.0,138.33,19800.0,101.2941,101.5729,101.2647,101.5069,19800.0
2014-01-16 09:55:00,138.3,138.44,138.04,138.37,19500.0,101.4848,101.5876,101.2941,101.5362,19500.0
2014-01-16 10:00:00,138.37,138.5,138.05,138.43,22300.0,101.5362,101.6316,101.3014,101.5802,22300.0
2014-01-16 10:05:00,138.44,138.47,138.05,138.22,47200.0,101.5876,101.6096,101.3014,101.4261,47200.0
2014-01-16 10:10:00,138.3,138.3,138.0,138.01,28000.0,101.4848,101.4848,101.2647,101.272,28000.0
2014-01-16 10:15:00,138.02,138.14,138.0,138.09,12000.0,101.2794,101.3674,101.2647,101.3307,12000.0
2014-01-16 10:20:00,138.09,138.16,138.0,138.02,21600.0,101.3307,101.3821,101.2647,101.2794,21600.0
2014-01-16 10:25:00,138.01,138.16,137.9,138.03,18200.0,101.272,101.3821,101.1913,101.2867,18200.0
2014-01-16 10:30:00,138.09,138.15,137.99,138.0,17200.0,101.3307,101.3748,101.2574,101.2647,17200.0
2014-01-16 10:35:00,137.97,138.04,137.9,137.9,4400.0,101.2427,101.2941,101.1913,101.1913,4400.0
2014-01-16 10:40:00,137.94,138.06,137.89,137.89,10400.0,101.2207,101.3087,101.184,101.184,10400.0
2014-01-16 10:45:00,137.8,137.88,137.68,137.88,11700.0,101.1179,101.1766,101.0299,101.1766,11700.0
2014-01-16 10:50:00,137.8,137.83,137.6,137.74,7100.0,101.1179,101.14,100.9712,101.0739,7100.0
2014-01-16 10:55:00,137.79,137.83,137.74,137.74,11000.0,101.1106,101.14,101.0739,101.0739,11000.0
2014-01-16 11:00:00,137.73,137.79,137.56,137.72,5000.0,101.0666,101.1106,100.9418,101.0592,5000.0
2014-01-16 11:05:00,137.75,137.89,137.7,137.79,2600.0,101.0813,101.184,101.0446,101.1106,2600.0
2014-01-16 11:10:00,137.88,137.88,137.78,137.79,4600.0,101.1766,101.1766,101.1033,101.1106,4600.0
2014-01-16 11:15:00,137.85,138.02,137.84,138.02,5100.0,101.1546,101.2794,101.1473,101.2794,5100.0
2014-01-16 11:20:00,137.97,138.05,137.75,137.75,6200.0,101.2427,101.3014,101.0813,101.0813,6200.0
2014-01-16 11:25:00,137.68,137.83,137.65,137.83,5400.0,101.0299,101.14,101.0079,101.14,5400.0
2014-01-16 11:30:00,137.83,138.09,137.83,138.04,7900.0,101.14,101.3307,101.14,101.2941,7900.0
2014-01-16 11:35:00,138.06,138.09,137.97,138.01,4300.0,101.3087,101.3307,101.2427,101.272,4300.0
2014-01-16 11:40:00,137.99,138.03,137.82,137.92,6900.0,101.2574,101.2867,101.1326,101.206,6900.0
2014-01-16 11:45:00,137.97,138.07,137.93,137.94,2300.0,101.2427,101.3161,101.2133,101.2207,2300.0
2014-01-16 11:50:00,137.97,138.05,137.93,137.93,10800.0,101.2427,101.3014,101.2133,101.2133,10800.0
2014-01-16 11:55:00,137.98,138.04,137.93,137.99,3800.0,101.25,101.2941,101.2133,101.2574,3800.0
2014-01-16 12:00:00,137.93,138.09,137.93,138.09,2500.0,101.2133,101.3307,101.2133,101.3307,2500.0
2014-01-16 12:05:00,138.06,138.06,137.94,137.94,2800.0,101.3087,101.3087,101.2207,101.2207,2800.0
2014-01-16 12:10:00,137.97,138.0,137.86,137.88,3100.0,101.2427,101.2647,101.162,101.1766,3100.0
2014-01-16 12:15:00,137.9,138.05,137.9,138.0,5600.0,101.1913,101.3014,101.1913,101.2647,5600.0
2014-01-16 12:20:00,137.99,138.0,137.88,137.96,6800.0,101.2574,101.2647,101.1766,101.2353,6800.0
2014-01-16 12:25:00,137.95,138.05,137.95,138.05,3400.0,101.228,101.3014,101.228,101.3014,3400.0
2014-01-16 12:30:00,138.06,138.07,137.96,138.05,11400.0,101.3087,101.3161,101.2353,101.3014,11400.0
2014-01-16 12:35:00,138.05,138.1,138.0,138.01,11500.0,101.3014,101.3381,101.2647,101.272,11500.0
2014-01-16 12:40:00,138.01,138.08,138.0,138.02,5200.0,101.272,101.3234,101.2647,101.2794,5200.0
2014-01-16 12:45:00,138.03,138.08,138.0,138.04,900.0,101.2867,101.3234,101.2647,101.2941,900.0
2014-01-16 12:50:00,138.05,138.08,137.98,138.03,11600.0,101.3014,101.3234,101.25,101.2867,11600.0
2014-01-16 12:55:00,138.04,138.04,137.97,137.99,3900.0,101.2941,101.2941,101.2427,101.2574,3900.0
2014-01-16 13:00:00,138.0,138.0,137.83,137.84,2300.0,101.2647,101.2647,101.14,101.1473,2300.0
2014-01-16 13:05:00,137.84,137.93,137.84,137.93,2000.0,101.1473,101.2133,101.1473,101.2133,2000.0
2014-01-16 13:10:00,137.92,137.99,137.91,137.99,22400.0,101.206,101.2574,101.1987,101.2574,22400.0
2014-01-16 13:15:00,137.97,138.1,137.89,138.05,11200.0,101.2427,101.3381,101.184,101.3014,11200.0
2014-01-16 13:20:00,138.05,138.08,138.0,138.0,14800.0,101.3014,101.3234,101.2647,101.2647,14800.0
2014-01-16 13:25:00,137.97,138.1,137.95,138.06,5300.0,101.2427,101.3381,101.228,101.3087,5300.0
2014-01-16 13:30:00,138.11,138.11,137.98,137.98,4900.0,101.3454,101.3454,101.25,101.25,4900.0
2014-01-16 13:35:00,137.97,138.05,137.96,138.03,4400.0,101.2427,101.3014,101.2353,101.2867,4400.0
2014-01-16 13:40:00,138.03,138.05,137.96,137.97,7800.0,101.2867,101.3014,101.2353,101.2427,7800.0
2014-01-16 13:45:00,138.0,138.05,137.9,137.93,8400.0,101.2647,101.3014,101.1913,101.2133,8400.0
2014-01-16 13:50:00,137.94,138.02,137.94,138.01,4600.0,101.2207,101.2794,101.2207,101.272,4600.0
2014-01-16 13:55:00,138.0,138.01,137.88,137.97,4900.0,101.2647,101.272,101.1766,101.2427,4900.0
2014-01-16 14:00:00,137.9,137.99,137.88,137.92,5200.0,101.1913,101.2574,101.1766,101.206,5200.0
2014-01-16 14:05:00,137.94,138.02,137.9,137.94,10300.0,101.2207,101.2794,101.1913,101.2207,10300.0
2014-01-16 14:10:00,137.96,138.02,137.89,137.94,12100.0,101.2353,101.2794,101.184,101.2207,12100.0
2014-01-16 14:15:00,137.87,137.98,137.87,137.89,2000.0,101.1693,101.25,101.1693,101.184,2000.0
2014-01-16 14:20:00,137.88,137.9,137.8,137.8,5600.0,101.1766,101.1913,101.1179,101.1179,5600.0
2014-01-16 14:25:00,137.79,137.86,137.75,137.86,3400.0,101.1106,101.162,101.0813,101.162,3400.0
2014-01-16 14:30:00,137.84,137.84,137.77,137.83,2300.0,101.1473,101.1473,101.0959,101.14,2300.0
2014-01-16 14:35:00,137.81,137.93,137.8,137.93,2700.0,101.1253,101.2133,101.1179,101.2133,2700.0
2014-01-16 14:40:00,137.92,137.96,137.86,137.86,5100.0,101.206,101.2353,101.162,101.162,5100.0
2014-01-16 14:45:00,137.86,138.04,137.86,137.97,8900.0,101.162,101.2941,101.162,101.2427,8900.0
2014-01-16 14:50:00,137.94,137.94,137.82,137.93,5900.0,101.2207,101.2207,101.1326,101.2133,5900.0
2014-01-16 14:55:00,137.9,137.95,137.85,137.85,6000.0,101.1913,101.228,101.1546,101.1546,6000.0
2014-01-16 15:00:00,137.87,137.92,137.86,137.87,5100.0,101.1693,101.206,101.162,101.1693,5100.0
2014-01-16 15:05:00,137.9,137.98,137.87,137.93,11800.0,101.1913,101.25,101.1693,101.2133,11800.0
2014-01-16 15:10:00,137.94,138.0,137.87,137.87,14500.0,101.2207,101.2647,101.1693,101.1693,14500.0
2014-01-16 15:15:00,137.87,137.88,137.67,137.67,14100.0,101.1693,101.1766,101.0225,101.0225,14100.0
2014-01-16 15:20:00,137.67,137.8,137.67,137.75,13100.0,101.0225,101.1179,101.0225,101.0813,13100.0
2014-01-16 15:25:00,137.76,137.8,137.69,137.8,9500.0,101.0886,101.1179,101.0372,101.1179,9500.0
2014-01-16 15:30:00,137.78,137.81,137.7,137.75,15000.0,101.1033,101.1253,101.0446,101.0813,15000.0
2014-01-16 15:35:00,137.75,137.8,137.73,137.74,8500.0,101.0813,101.1179,101.0666,101.0739,8500.0
2014-01-16 15:40:00,137.73,137.77,137.66,137.66,9900.0,101.0666,101.0959,101.0152,101.0152,9900.0
2014-01-16 15:45:00,137.65,137.67,137.54,137.61,18200.0,101.0079,101.0225,100.9272,100.9785,18200.0
2014-01-16 15:50:00,137.61,137.84,137.59,137.8,24300.0,100.9785,101.1473,100.9638,101.1179,24300.0
2014-01-16 15:55:00,137.77,137.85,137.75,137.85,29000.0,101.0959,101.1546,101.0813,101.1546,29000.0
2014-01-17 09:30:00,138.96,138.96,137.62,138.52,125200.0,101.9692,101.9692,100.9859,101.6463,125200.0
2014-01-17 09:35:00,138.53,138.93,138.35,138.64,19600.0,101.6536,101.9471,101.5215,101.7343,19600.0
2014-01-17 09:40:00,138.76,139.07,138.71,138.92,46500.0,101.8224,102.0499,101.7857,101.9398,46500.0
2014-01-17 09:45:00,138.91,139.06,138.6,138.7,52600.0,101.9325,102.0425,101.705,101.7784,52600.0
2014-01-17 09:50:00,138.67,138.83,138.06,138.23,42400.0,101.7563,101.8738,101.3087,101.4335,42400.0
2014-01-17 09:55:00,138.28,138.76,138.13,138.6,9800.0,101.4702,101.8224,101.3601,101.705,9800.0
2014-01-17 10:00:00,138.56,138.69,138.25,138.48,11400.0,101.6756,101.771,101.4482,101.6169,11400.0
2014-01-17 10:05:00,138.46,138.59,138.34,138.37,15500.0,101.6023,101.6976,101.5142,101.5362,15500.0
2014-01-17 10:10:00,138.38,138.64,138.27,138.53,8100.0,101.5435,101.7343,101.4628,101.6536,8100.0
2014-01-17 10:15:00,138.56,138.76,138.39,138.76,26700.0,101.6756,101.8224,101.5509,101.8224,26700.0
2014-01-17 10:20:00,138.82,138.89,138.78,138.82,21100.0,101.8664,101.9178,101.8371,101.8664,21100.0
2014-01-17 10:25:00,138.81,138.9,138.73,138.87,14500.0,101.8591,101.9251,101.8004,101.9031,14500.0
2014-01-17 10:30:00,138.85,138.86,138.76,138.78,4500.0,101.8884,101.8958,101.8224,101.8371,4500.0
2014-01-17 10:35:00,138.75,138.9,138.74,138.9,11300.0,101.8151,101.9251,101.8077,101.9251,11300.0
2014-01-17 10:40:00,138.88,138.88,138.7,138.76,6100.0,101.9104,101.9104,101.7784,101.8224,6100.0
2014-01-17 10:45:00,138.79,138.8,138.7,138.78,7500.0,101.8444,101.8517,101.7784,101.8371,7500.0
2014-01-17 10:50:00,138.75,138.84,138.73,138.76,14000.0,101.8151,101.8811,101.8004,101.8224,14000.0
2014-01-17 10:55:00,138.77,138.85,138.71,138.72,7200.0,101.8297,101.8884,101.7857,101.793,7200.0
2014-01-17 11:00:00,138.79,138.86,138.74,138.81,18600.0,101.8444,101.8958,101.8077,101.8591,18600.0
2014-01-17 11:05:00,138.84,138.84,138.64,138.79,7700.0,101.8811,101.8811,101.7343,101.8444,7700.0
2014-01-17 11:10:00,138.78,138.87,138.77,138.78,17200.0,101.8371,101.9031,101.8297,101.8371,17200.0
2014-01-17 11:15:00,138.78,138.83,138.75,138.78,12300.0,101.8371,101.8738,101.8151,101.8371,12300.0
2014-01-17 11:20:00,138.78,138.83,138.77,138.81,19800.0,101.8371,101.8738,101.8297,101.8591,19800.0
2014-01-17 11:25:00,138.81,138.81,138.74,138.8,6600.0,101.8591,101.8591,101.8077,101.8517,6600.0
2014-01-17 11:30:00,138.81,138.83,138.75,138.83,15700.0,101.8591,101.8738,101.8151,101.8738,15700.0
2014-01-17 11:35:00,138.83,138.83,138.72,138.72,6500.0,101.8738,101.8738,101.793,101.793,6500.0
2014-01-17 11:40:00,138.73,138.73,138.62,138.62,2700.0,101.8004,101.8004,101.7197,101.7197,2700.0
2014-01-17 11:45:00,138.63,138.63,138.54,138.57,6800.0,101.727,101.727,101.661,101.683,6800.0
2014-01-17 11:50:00,138.62,138.64,138.54,138.54,2400.0,101.7197,101.7343,101.661,101.661,2400.0
2014-01-17 11:55:00,138.5,138.59,138.47,138.55,4300.0,101.6316,101.6976,101.6096,101.6683,4300.0
2014-01-17 12:00:00,138.55,138.62,138.51,138.62,17200.0,101.6683,101.7197,101.6389,101.7197,17200.0
2014-01-17 12:05:00,138.62,138.66,138.54,138.59,35000.0,101.7197,101.749,101.661,101.6976,35000.0
2014-01-17 12:10:00,138.58,138.64,138.52,138.64,15400.0,101.6903,101.7343,101.6463,101.7343,15400.0
2014-01-17 12:15:00,138.63,138.77,138.56,138.75,32300.0,101.727,101.8297,101.6756,101.8151,32300.0
2014-01-17 12:20:00,138.77,138.77,138.68,138.68,1600.0,101.8297,101.8297,101.7637,101.7637,1600.0
2014-01-17 12:25:00,138.64,138.77,138.59,138.76,3100.0,101.7343,101.8297,101.6976,101.8224,3100.0
2014-01-17 12:30:00,138.78,138.78,138.65,138.71,2300.0,101.8371,101.8371,101.7417,101.7857,2300.0
2014-01-17 12:35:00,138.69,138.82,138.64,138.73,13200.0,101.771,101.8664,101.7343,101.8004,13200.0
2014-01-17 12:40:00,138.75,138.82,138.73,138.78,6900.0,101.8151,101.8664,101.8004,101.8371,6900.0
2014-01-17 12:45:00,138.75,138.83,138.74,138.74,3900.0,101.8151,101.8738,101.8077,101.8077,3900.0
2014-01-17 12:50:00,138.75,138.75,138.72,138.73,1300.0,101.8151,101.8151,101.793,101.8004,1300.0
2014-01-17 12:55:00,138.72,138.73,138.66,138.67,5000.0,101.793,101.8004,101.749,101.7563,5000.0
2014-01-17 13:00:00,138.69,138.71,138.6,138.6,6600.0,101.771,101.7857,101.705,101.705,6600.0
2014-01-17 13:05:00,138.68,138.68,138.57,138.57,2000.0,101.7637,101.7637,101.683,101.683,2000.0
2014-01-17 13:10:00,138.57,138.58,138.4,138.43,6500.0,101.683,101.6903,101.5582,101.5802,6500.0
2014-01-17 13:15:00,138.41,138.54,138.4,138.54,3400.0,101.5656,101.661,101.5582,101.661,3400.0
2014-01-17 13:20:00,138.54,138.57,138.54,138.57,700.0,101.661,101.683,101.661,101.683,700.0
2014-01-17 13:25:00,138.54,138.69,138.51,138.69,5000.0,101.661,101.771,101.6389,101.771,5000.0
2014-01-17 13:30:00,138.64,138.68,138.59,138.63,2500.0,101.7343,101.7637,101.6976,101.727,2500.0
2014-01-17 13:35:00,138.64,138.65,138.58,138.65,4100.0,101.7343,101.7417,101.6903,101.7417,4100.0
2014-01-17 13:40:00,138.62,138.63,138.55,138.59,5400.0,101.7197,101.727,101.6683,101.6976,5400.0
2014-01-17 13:45:00,138.59,138.72,138.57,138.57,9800.0,101.6976,101.793,101.683,101.683,9800.0
2014-01-17 13:50:00,138.65,138.67,138.64,138.65,1600.0,101.7417,101.7563,101.7343,101.7417,1600.0
2014-01-17 13:55:00,138.64,138.67,138.6,138.65,6900.0,101.7343,101.7563,101.705,101.7417,6900.0
2014-01-17 14:00:00,138.65,138.68,138.6,138.61,4100.0,101.7417,101.7637,101.705,101.7123,4100.0
2014-01-17 14:05:00,138.6,138.64,138.55,138.61,10400.0,101.705,101.7343,101.6683,101.7123,10400.0
2014-01-17 14:10:00,138.6,138.62,138.52,138.52,9600.0,101.705,101.7197,101.6463,101.6463,9600.0
2014-01-17 14:15:00,138.52,138.53,138.44,138.51,8700.0,101.6463,101.6536,101.5876,101.6389,8700.0
2014-01-17 14:20:00,138.46,138.52,138.46,138.46,5200.0,101.6023,101.6463,101.6023,101.6023,5200.0
2014-01-17 14:25:00,138.46,138.46,138.35,138.37,6000.0,101.6023,101.6023,101.5215,101.5362,6000.0
2014-01-17 14:30:00,138.43,138.43,138.27,138.27,2400.0,101.5802,101.5802,101.4628,101.4628,2400.0
2014-01-17 14:35:00,138.28,138.35,138.27,138.29,5900.0,101.4702,101.5215,101.4628,101.4775,5900.0
2014-01-17 14:40:00,138.3,138.45,138.29,138.44,14900.0,101.4848,101.5949,101.4775,101.5876,14900.0
2014-01-17 14:45:00,138.45,138.51,138.42,138.47,9300.0,101.5949,101.6389,101.5729,101.6096,9300.0
2014-01-17 14:50:00,138.48,138.48,138.27,138.27,13900.0,101.6169,101.6169,101.4628,101.4628,13900.0
2014-01-17 14:55:00,138.27,138.27,138.17,138.17,6300.0,101.4628,101.4628,101.3894,101.3894,6300.0
2014-01-17 15:00:00,138.22,138.26,138.12,138.17,9500.0,101.4261,101.4555,101.3528,101.3894,9500.0
2014-01-17 15:05:00,138.18,138.25,137.85,137.89,22000.0,101.3968,101.4482,101.1546,101.184,22000.0
2014-01-17 15:10:00,137.93,137.99,137.89,137.99,13800.0,101.2133,101.2574,101.184,101.2574,13800.0
2014-01-17 15:15:00,138.0,138.03,137.94,138.03,6800.0,101.2647,101.2867,101.2207,101.2867,6800.0
2014-01-17 15:20:00,137.99,138.13,137.97,138.06,14700.0,101.2574,101.3601,101.2427,101.3087,14700.0
2014-01-17 15:25:00,138.07,138.15,138.0,138.0,8000.0,101.3161,101.3748,101.2647,101.2647,8000.0
2014-01-17 15:30:00,137.99,138.0,137.6,137.64,24000.0,101.2574,101.2647,100.9712,101.0005,24000.0
2014-01-17 15:35:00,137.64,137.68,137.58,137.58,20100.0,101.0005,101.0299,100.9565,100.9565,20100.0
2014-01-17 15:40:00,137.58,137.61,137.51,137.55,16600.0,100.9565,100.9785,100.9051,100.9345,16600.0
2014-01-17 15:45:00,137.55,137.81,137.55,137.75,26400.0,100.9345,101.1253,100.9345,101.0813,26400.0
2014-01-17 15:50:00,137.74,137.83,137.67,137.77,37100.0,101.0739,101.14,101.0225,101.0959,37100.0
2014-01-17 15:55:00,137.76,137.83,137.65,137.72,54000.0,101.0886,101.14,101.0079,101.0592,54000.0
2014-01-21 09:30:00,138.04,138.5,137.77,138.0,41000.0,101.2941,101.6316,101.0959,101.2647,41000.0
2014-01-21 09:35:00,137.93,138.19,137.61,137.68,12600.0,101.2133,101.4041,100.9785,101.0299,12600.0
2014-01-21 09:40:00,137.65,137.79,137.15,137.17,26100.0,101.0079,101.1106,100.641,100.6556,26100.0
2014-01-21 09:45:00,137.26,137.51,137.17,137.42,25500.0,100.7217,100.9051,100.6556,100.8391,25500.0
2014-01-21 09:50:00,137.42,137.42,137.11,137.16,21500.0,100.8391,100.8391,100.6116,100.6483,21500.0
2014-01-21 09:55:00,137.16,137.23,136.85,137.1,43700.0,100.6483,100.6997,100.4208,100.6043,43700.0
2014-01-21 10:00:00,137.09,137.12,136.8,136.86,30800.0,100.5969,100.619,100.3841,100.4282,30800.0
2014-01-21 10:05:00,136.86,137.03,136.76,136.93,14100.0,100.4282,100.5529,100.3548,100.4795,14100.0
2014-01-21 10:10:00,136.89,136.89,136.3,136.48,25000.0,100.4502,100.4502,100.0172,100.1493,25000.0
2014-01-21 10:15:00,136.46,136.73,136.33,136.73,13100.0,100.1346,100.3328,100.0393,100.3328,13100.0
2014-01-21 10:20:00,136.71,136.75,136.37,136.43,17200.0,100.3181,100.3474,100.0686,100.1126,17200.0
2014-01-21 10:25:00,136.42,136.52,136.2,136.29,8400.0,100.1053,100.1787,99.9439,100.0099,8400.0
2014-01-21 10:30:00,136.27,136.37,136.2,136.29,11500.0,99.9952,100.0686,99.9439,100.0099,11500.0
2014-01-21 10:35:00,136.27,136.29,136.2,136.27,11800.0,99.9952,100.0099,99.9439,99.9952,11800.0
2014-01-21 10:40:00,136.23,136.33,136.21,136.31,26300.0,99.9659,100.0393,99.9512,100.0246,26300.0
2014-01-21 10:45:00,136.31,136.47,136.25,136.32,22300.0,100.0246,100.142,99.9805,100.0319,22300.0
2014-01-21 10:50:00,136.31,136.35,135.76,136.19,29700.0,100.0246,100.0539,99.621,99.9365,29700.0
2014-01-21 10:55:00,136.23,136.26,136.09,136.15,27800.0,99.9659,99.9879,99.8631,99.9072,27800.0
2014-01-21 11:00:00,136.11,136.47,136.11,136.47,11100.0,99.8778,100.142,99.8778,100.142,11100.0
2014-01-21 11:05:00,136.47,136.53,136.21,136.21,37000.0,100.142,100.186,99.9512,99.9512,37000.0
2014-01-21 11:10:00,136.14,136.17,135.8,135.93,10100.0,99.8998,99.9218,99.6503,99.7457,10100.0
2014-01-21 11:15:00,135.94,136.14,135.94,135.98,7600.0,99.7531,99.8998,99.7531,99.7824,7600.0
2014-01-21 11:20:00,135.97,136.1,135.94,136.02,14000.0,99.7751,99.8705,99.7531,99.8118,14000.0
2014-01-21 11:25:00,136.03,136.16,135.95,136.15,18400.0,99.8191,99.9145,99.7604,99.9072,18400.0
2014-01-21 11:30:00,136.12,136.42,136.12,136.4,32200.0,99.8852,100.1053,99.8852,100.0906,32200.0
2014-01-21 11:35:00,136.43,136.51,136.3,136.39,28000.0,100.1126,100.1713,100.0172,100.0833,28000.0
2014-01-21 11:40:00,136.4,136.41,136.24,136.35,40100.0,100.0906,100.098,99.9732,100.0539,40100.0
2014-01-21 11:45:00,136.37,136.48,136.34,136.46,6900.0,100.0686,100.1493,100.0466,100.1346,6900.0
2014-01-21 11:50:00,136.44,136.44,136.16,136.25,9200.0,100.12,100.12,99.9145,99.9805,9200.0
2014-01-21 11:55:00,136.24,136.48,136.15,136.43,21700.0,99.9732,100.1493,99.9072,100.1126,21700.0
2014-01-21 12:00:00,136.46,136.56,136.37,136.39,6700.0,100.1346,100.208,100.0686,100.0833,6700.0
2014-01-21 12:05:00,136.38,136.45,136.23,136.41,8100.0,100.0759,100.1273,99.9659,100.098,8100.0
2014-01-21 12:10:00,136.38,136.65,136.38,136.49,20100.0,100.0759,100.2741,100.0759,100.1567,20100.0
2014-01-21 12:15:00,136.46,136.47,136.35,136.41,11700.0,100.1346,100.142,100.0539,100.098,11700.0
2014-01-21 12:20:00,136.46,136.69,136.39,136.68,9300.0,100.1346,100.3034,100.0833,100.2961,9300.0
2014-01-21 12:25:00,136.7,136.73,136.47,136.49,12200.0,100.3108,100.3328,100.142,100.1567,12200.0
2014-01-21 12:30:00,136.49,136.65,136.49,136.65,4900.0,100.1567,100.2741,100.1567,100.2741,4900.0
2014-01-21 12:35:00,136.65,136.74,136.62,136.66,3000.0,100.2741,100.3401,100.2521,100.2814,3000.0
2014-01-21 12:40:00,136.62,136.7,136.62,136.7,7300.0,100.2521,100.3108,100.2521,100.3108,7300.0
2014-01-21 12:45:00,136.68,136.7,136.59,136.62,8500.0,100.2961,100.3108,100.23,100.2521,8500.0
2014-01-21 12:50:00,136.61,136.63,136.56,136.6,7500.0,100.2447,100.2594,100.208,100.2374,7500.0
2014-01-21 12:55:00,136.61,136.61,136.47,136.55,6000.0,100.2447,100.2447,100.142,100.2007,6000.0
2014-01-21 13:00:00,136.53,136.71,136.53,136.64,9600.0,100.186,100.3181,100.186,100.2667,9600.0
2014-01-21 13:05:00,136.67,136.68,136.59,136.62,7100.0,100.2887,100.2961,100.23,100.2521,7100.0
2014-01-21 13:10:00,136.63,136.65,136.48,136.5,5000.0,100.2594,100.2741,100.1493,100.164,5000.0
2014-01-21 13:15:00,136.52,136.56,136.48,136.48,2800.0,100.1787,100.208,100.1493,100.1493,2800.0
2014-01-21 13:20:00,136.5,136.55,136.46,136.52,2200.0,100.164,100.2007,100.1346,100.1787,2200.0
2014-01-21 13:25:00,136.46,136.61,136.45,136.57,3200.0,100.1346,100.2447,100.1273,100.2154,3200.0
2014-01-21 13:30:00,136.6,136.77,136.56,136.72,9200.0,100.2374,100.3621,100.208,100.3254,9200.0
2014-01-21 13:35:00,136.73,136.94,136.7,136.9,12800.0,100.3328,100.4869,100.3108,100.4575,12800.0
2014-01-21 13:40:00,136.9,136.98,136.75,136.75,14400.0,100.4575,100.5162,100.3474,100.3474,14400.0
2014-01-21 13:45:00,136.74,136.81,136.61,136.63,8400.0,100.3401,100.3915,100.2447,100.2594,8400.0
2014-01-21 13:50:00,136.66,136.66,136.54,136.62,15600.0,100.2814,100.2814,100.1934,100.2521,15600.0
2014-01-21 13:55:00,136.61,136.75,136.61,136.69,19900.0,100.2447,100.3474,100.2447,100.3034,19900.0
2014-01-21 14:00:00,136.63,136.7,136.57,136.7,8000.0,100.2594,100.3108,100.2154,100.3108,8000.0
2014-01-21 14:05:00,136.7,136.74,136.64,136.7,5600.0,100.3108,100.3401,100.2667,100.3108,5600.0
2014-01-21 14:10:00,136.69,136.75,136.65,136.75,4400.0,100.3034,100.3474,100.2741,100.3474,4400.0
2014-01-21 14:15:00,136.72,136.75,136.55,136.59,8700.0,100.3254,100.3474,100.2007,100.23,8700.0
2014-01-21 14:20:00,136.6,136.62,136.54,136.58,9400.0,100.2374,100.2521,100.1934,100.2227,9400.0
2014-01-21 14:25:00,136.57,136.6,136.46,136.47,15700.0,100.2154,100.2374,100.1346,100.142,15700.0
2014-01-21 14:30:00,136.48,136.52,136.41,136.46,14000.0,100.1493,100.1787,100.098,100.1346,14000.0
2014-01-21 14:35:00,136.5,136.64,136.48,136.56,8000.0,100.164,100.2667,100.1493,100.208,8000.0
2014-01-21 14:40:00,136.54,136.66,136.53,136.64,7000.0,100.1934,100.2814,100.186,100.2667,7000.0
2014-01-21 14:45:00,136.69,136.73,136.59,136.59,5500.0,100.3034,100.3328,100.23,100.23,5500.0
2014-01-21 14:50:00,136.59,136.64,136.48,136.57,6400.0,100.23,100.2667,100.1493,100.2154,6400.0
2014-01-21 14:55:00,136.63,136.65,136.54,136.64,9800.0,100.2594,100.2741,100.1934,100.2667,9800.0
2014-01-21 15:00:00,136.61,136.63,136.49,136.54,8100.0,100.2447,100.2594,100.1567,100.1934,8100.0
2014-01-21 15:05:00,136.53,136.63,136.53,136.53,8200.0,100.186,100.2594,100.186,100.186,8200.0
2014-01-21 15:10:00,136.59,136.59,136.51,136.54,7700.0,100.23,100.23,100.1713,100.1934,7700.0
2014-01-21 15:15:00,136.52,136.56,136.47,136.52,6400.0,100.1787,100.208,100.142,100.1787,6400.0
2014-01-21 15:20:00,136.53,136.57,136.51,136.51,8900.0,100.186,100.2154,100.1713,100.1713,8900.0
2014-01-21 15:25:00,136.5,136.58,136.5,136.56,9200.0,100.164,100.2227,100.164,100.208,9200.0
2014-01-21 15:30:00,136.57,136.57,136.44,136.45,9700.0,100.2154,100.2154,100.12,100.1273,9700.0
2014-01-21 15:35:00,136.47,136.5,136.38,136.45,31500.0,100.142,100.164,100.0759,100.1273,31500.0
2014-01-21 15:40:00,136.46,136.49,136.34,136.43,42000.0,100.1346,100.1567,100.0466,100.1126,42000.0
2014-01-21 15:45:00,136.42,136.49,136.22,136.25,60000.0,100.1053,100.1567,99.9585,99.9805,60000.0
2014-01-21 15:50:00,136.25,136.34,136.2,136.22,62900.0,99.9805,100.0466,99.9439,99.9585,62900.0
2014-01-21 15:55:00,136.21,136.41,136.21,136.41,74100.0,99.9512,100.098,99.9512,100.098,74100.0
2014-01-22 09:30:00,136.5,136.55,135.93,136.02,38300.0,100.164,100.2007,99.7457,99.8118,38300.0
2014-01-22 09:35:00,136.16,136.32,135.92,136.06,17200.0,99.9145,100.0319,99.7384,99.8411,17200.0
2014-01-22 09:40:00,136.07,136.4,135.91,136.33,20500.0,99.8485,100.0906,99.7311,100.0393,20500.0
2014-01-22 09:45:00,136.28,136.32,135.9,135.97,10200.0,100.0026,100.0319,99.7237,99.7751,10200.0
2014-01-22 09:50:00,135.92,135.98,135.55,135.64,16900.0,99.7384,99.7824,99.4669,99.5329,16900.0
2014-01-22 09:55:00,135.66,135.75,135.6,135.64,12000.0,99.5476,99.6136,99.5036,99.5329,12000.0
2014-01-22 10:00:00,135.73,135.99,135.71,135.84,11900.0,99.599,99.7898,99.5843,99.6797,11900.0
2014-01-22 10:05:00,135.84,136.03,135.79,136.02,53600.0,99.6797,99.8191,99.643,99.8118,53600.0
2014-01-22 10:10:00,136.01,136.13,135.94,135.99,19400.0,99.8044,99.8925,99.7531,99.7898,19400.0
2014-01-22 10:15:00,136.04,136.12,135.78,135.98,54400.0,99.8264,99.8852,99.6357,99.7824,54400.0
2014-01-22 10:20:00,135.97,136.0,135.73,135.78,18500.0,99.7751,99.7971,99.599,99.6357,18500.0
2014-01-22 10:25:00,135.9,135.98,135.81,135.96,7800.0,99.7237,99.7824,99.6577,99.7677,7800.0
2014-01-22 10:30:00,135.88,135.92,135.7,135.7,14600.0,99.709,99.7384,99.577,99.577,14600.0
2014-01-22 10:35:00,135.67,135.72,135.55,135.55,12700.0,99.5549,99.5916,99.4669,99.4669,12700.0
2014-01-22 10:40:00,135.55,135.85,135.55,135.8,13300.0,99.4669,99.687,99.4669,99.6503,13300.0
2014-01-22 10:45:00,135.8,135.98,135.75,135.87,13300.0,99.6503,99.7824,99.6136,99.7017,13300.0
2014-01-22 10:50:00,135.87,135.92,135.79,135.86,8700.0,99.7017,99.7384,99.643,99.6944,8700.0
2014-01-22 10:55:00,135.85,136.0,135.78,135.97,7000.0,99.687,99.7971,99.6357,99.7751,7000.0
2014-01-22 11:00:00,135.97,136.06,135.85,135.98,6500.0,99.7751,99.8411,99.687,99.7824,6500.0
2014-01-22 11:05:00,135.98,136.1,135.97,136.0,17800.0,99.7824,99.8705,99.7751,99.7971,17800.0
2014-01-22 11:10:00,135.95,136.01,135.91,135.93,7900.0,99.7604,99.8044,99.7311,99.7457,7900.0
2014-01-22 11:15:00,135.95,135.96,135.8,135.87,16000.0,99.7604,99.7677,99.6503,99.7017,16000.0
2014-01-22 11:20:00,135.87,135.89,135.76,135.76,4400.0,99.7017,99.7164,99.621,99.621,4400.0
2014-01-22 11:25:00,135.81,135.84,135.66,135.66,15600.0,99.6577,99.6797,99.5476,99.5476,15600.0
2014-01-22 11:30:00,135.67,135.73,135.6,135.61,11700.0,99.5549,99.599,99.5036,99.5109,11700.0
2014-01-22 11:35:00,135.6,135.66,135.51,135.63,6500.0,99.5036,99.5476,99.4375,99.5256,6500.0
2014-01-22 11:40:00,135.6,135.65,135.47,135.5,8700.0,99.5036,99.5403,99.4082,99.4302,8700.0
2014-01-22 11:45:00,135.46,135.6,135.34,135.55,20100.0,99.4008,99.5036,99.3128,99.4669,20100.0
2014-01-22 11:50:00,135.55,135.61,135.38,135.38,10300.0,99.4669,99.5109,99.3421,99.3421,10300.0
2014-01-22 11:55:00,135.48,135.49,135.28,135.3,16100.0,99.4155,99.4229,99.2688,99.2834,16100.0
2014-01-22 12:00:00,135.26,135.36,135.18,135.36,17700.0,99.2541,99.3275,99.1954,99.3275,17700.0
2014-01-22 12:05:00,135.36,135.38,135.16,135.23,21400.0,99.3275,99.3421,99.1807,99.2321,21400.0
2014-01-22 12:10:00,135.23,135.34,135.18,135.33,12200.0,99.2321,99.3128,99.1954,99.3054,12200.0
2014-01-22 12:15:00,135.33,135.44,135.26,135.27,17100.0,99.3054,99.3862,99.2541,99.2614,17100.0
2014-01-22 12:20:00,135.24,135.49,135.24,135.38,16900.0,99.2394,99.4229,99.2394,99.3421,16900.0
2014-01-22 12:25:00,135.4,135.4,135.29,135.32,10300.0,99.3568,99.3568,99.2761,99.2981,10300.0
2014-01-22 12:30:00,135.32,135.36,135.29,135.3,1800.0,99.2981,99.3275,99.2761,99.2834,1800.0
2014-01-22 12:35:00,135.3,135.35,135.23,135.25,17000.0,99.2834,99.3201,99.2321,99.2467,17000.0
2014-01-22 12:40:00,135.26,135.3,135.14,135.15,15500.0,99.2541,99.2834,99.166,99.1734,15500.0
2014-01-22 12:45:00,135.15,135.21,135.13,135.17,11600.0,99.1734,99.2174,99.1587,99.188,11600.0
2014-01-22 12:50:00,135.16,135.2,135.14,135.16,6900.0,99.1807,99.2101,99.166,99.1807,6900.0
2014-01-22 12:55:00,135.14,135.21,135.07,135.07,23800.0,99.166,99.2174,99.1147,99.1147,23800.0
2014-01-22 13:00:00,135.11,135.18,135.07,135.11,4600.0,99.144,99.1954,99.1147,99.144,4600.0
2014-01-22 13:05:00,135.15,135.22,135.07,135.22,6400.0,99.1734,99.2247,99.1147,99.2247,6400.0
2014-01-22 13:10:00,135.24,135.28,135.2,135.27,13200.0,99.2394,99.2688,99.2101,99.2614,13200.0
2014-01-22 13:15:00,135.23,135.29,135.19,135.24,3800.0,99.2321,99.2761,99.2027,99.2394,3800.0
2014-01-22 13:20:00,135.24,135.26,135.18,135.19,4400.0,99.2394,99.2541,99.1954,99.2027,4400.0
2014-01-22 13:25:00,135.2,135.3,135.19,135.23,4300.0,99.2101,99.2834,99.2027,99.2321,4300.0
2014-01-22 13:30:00,135.22,135.28,135.1,135.1,6500.0,99.2247,99.2688,99.1367,99.1367,6500.0
2014-01-22 13:35:00,135.1,135.13,134.92,134.95,34200.0,99.1367,99.1587,99.0046,99.0266,34200.0
2014-01-22 13:40:00,134.95,135.0,134.83,134.95,20800.0,99.0266,99.0633,98.9385,99.0266,20800.0
2014-01-22 13:45:00,134.98,135.09,134.9,134.9,18500.0,99.0486,99.1293,98.9899,98.9899,18500.0
2014-01-22 13:50:00,134.93,134.93,134.8,134.83,8500.0,99.0119,99.0119,98.9165,98.9385,8500.0
2014-01-22 13:55:00,134.89,135.0,134.82,134.94,6500.0,98.9826,99.0633,98.9312,99.0193,6500.0
2014-01-22 14:00:00,134.99,135.02,134.95,134.95,12500.0,99.056,99.078,99.0266,99.0266,12500.0
2014-01-22 14:05:00,134.88,135.02,134.88,134.99,8900.0,98.9752,99.078,98.9752,99.056,8900.0
2014-01-22 14:10:00,134.98,135.02,134.93,134.97,13400.0,99.0486,99.078,99.0119,99.0413,13400.0
2014-01-22 14:15:00,134.97,135.02,134.92,134.97,15300.0,99.0413,99.078,99.0046,99.0413,15300.0
2014-01-22 14:20:00,134.94,135.08,134.92,135.08,5700.0,99.0193,99.122,99.0046,99.122,5700.0
2014-01-22 14:25:00,135.08,135.1,135.03,135.1,6300.0,99.122,99.1367,99.0853,99.1367,6300.0
2014-01-22 14:30:00,135.08,135.09,134.9,134.92,21500.0,99.122,99.1293,98.9899,99.0046,21500.0
2014-01-22 14:35:00,134.9,135.0,134.81,135.0,13800.0,98.9899,99.0633,98.9239,99.0633,13800.0
2014-01-22 14:40:00,134.99,135.03,134.92,135.0,13200.0,99.056,99.0853,99.0046,99.0633,13200.0
2014-01-22 14:45:00,135.0,135.04,134.86,134.86,9000.0,99.0633,99.0926,98.9606,98.9606,9000.0
2014-01-22 14:50:00,134.87,134.97,134.86,134.91,10800.0,98.9679,99.0413,98.9606,98.9973,10800.0
2014-01-22 14:55:00,134.88,134.96,134.84,134.94,6100.0,98.9752,99.0339,98.9459,99.0193,6100.0
2014-01-22 15:00:00,134.96,135.09,134.96,134.99,8300.0,99.0339,99.1293,99.0339,99.056,8300.0
2014-01-22 15:05:00,135.02,135.15,135.01,135.14,8700.0,99.078,99.1734,99.0706,99.166,8700.0
2014-01-22 15:10:00,135.11,135.19,135.08,135.09,12300.0,99.144,99.2027,99.122,99.1293,12300.0
2014-01-22 15:15:00,135.08,135.14,135.0,135.01,12800.0,99.122,99.166,99.0633,99.0706,12800.0
2014-01-22 15:20:00,135.03,135.07,134.99,135.0,31500.0,99.0853,99.1147,99.056,99.0633,31500.0
2014-01-22 15:25:00,135.0,135.07,134.85,135.06,20900.0,99.0633,99.1147,98.9532,99.1073,20900.0
2014-01-22 15:30:00,135.07,135.21,134.98,135.02,34000.0,99.1147,99.2174,99.0486,99.078,34000.0
2014-01-22 15:35:00,134.97,135.19,134.96,135.14,36600.0,99.0413,99.2027,99.0339,99.166,36600.0
2014-01-22 15:40:00,135.17,135.2,134.98,134.98,35600.0,99.188,99.2101,99.0486,99.0486,35600.0
2014-01-22 15:45:00,135.0,135.11,134.98,135.01,53000.0,99.0633,99.144,99.0486,99.0706,53000.0
2014-01-22 15:50:00,135.01,135.02,134.87,134.87,57200.0,99.0706,99.078,98.9679,98.9679,57200.0
2014-01-22 15:55:00,134.86,134.99,134.82,134.89,77200.0,98.9606,99.056,98.9312,98.9826,77200.0
2014-01-23 09:30:00,134.5,135.2,134.22,135.12,58900.0,98.6964,99.2101,98.4909,99.1514,58900.0
2014-01-23 09:35:00,135.2,135.49,134.93,135.1,33000.0,99.2101,99.4229,99.0119,99.1367,33000.0
2014-01-23 09:40:00,134.94,135.06,134.75,134.75,39000.0,99.0193,99.1073,98.8798,98.8798,39000.0
2014-01-23 09:45:00,134.79,135.13,134.58,134.63,26300.0,98.9092,99.1587,98.7551,98.7918,26300.0
2014-01-23 09:50:00,134.59,134.81,134.38,134.39,19300.0,98.7624,98.9239,98.6083,98.6157,19300.0
2014-01-23 09:55:00,134.35,134.47,133.91,133.91,27200.0,98.5863,98.6744,98.2635,98.2635,27200.0
2014-01-23 10:00:00,134.03,134.5,133.95,134.33,38400.0,98.3515,98.6964,98.2928,98.5716,38400.0
2014-01-23 10:05:00,134.16,134.38,134.03,134.15,27800.0,98.4469,98.6083,98.3515,98.4396,27800.0
2014-01-23 10:10:00,134.18,134.26,134.01,134.08,21700.0,98.4616,98.5203,98.3368,98.3882,21700.0
2014-01-23 10:15:00,134.03,134.27,133.96,134.2,16800.0,98.3515,98.5276,98.3001,98.4763,16800.0
2014-01-23 10:20:00,134.2,134.33,134.03,134.3,42700.0,98.4763,98.5716,98.3515,98.5496,42700.0
2014-01-23 10:25:00,134.19,134.2,134.09,134.11,6400.0,98.4689,98.4763,98.3955,98.4102,6400.0
2014-01-23 10:30:00,134.14,134.14,133.96,134.14,12300.0,98.4322,98.4322,98.3001,98.4322,12300.0
2014-01-23 10:35:00,134.1,134.14,133.9,133.9,32100.0,98.4029,98.4322,98.2561,98.2561,32100.0
2014-01-23 10:40:00,133.95,133.95,133.57,133.73,15000.0,98.2928,98.2928,98.014,98.1314,15000.0
2014-01-23 10:45:00,133.74,133.74,133.35,133.47,64900.0,98.1387,98.1387,97.8525,97.9406,64900.0
2014-01-23 10:50:00,133.48,133.48,133.1,133.21,38200.0,97.9479,97.9479,97.6691,97.7498,38200.0
2014-01-23 10:55:00,133.21,133.27,132.82,132.9,57300.0,97.7498,97.7938,97.4636,97.5223,57300.0
2014-01-23 11:00:00,132.97,133.03,132.58,132.73,66800.0,97.5737,97.6177,97.2875,97.3976,66800.0
2014-01-23 11:05:00,132.81,132.81,132.0,132.19,140000.0,97.4563,97.4563,96.8619,97.0013,140000.0
2014-01-23 11:10:00,132.15,132.49,132.1,132.34,48800.0,96.972,97.2215,96.9353,97.1114,48800.0
2014-01-23 11:15:00,132.35,132.45,132.13,132.3,29200.0,97.1187,97.1921,96.9573,97.082,29200.0
2014-01-23 11:20:00,132.23,132.34,132.23,132.28,24900.0,97.0307,97.1114,97.0307,97.0674,24900.0
2014-01-23 11:25:00,132.32,132.44,132.25,132.26,14800.0,97.0967,97.1848,97.0453,97.0527,14800.0
2014-01-23 11:30:00,132.3,132.45,132.2,132.42,19500.0,97.082,97.1921,97.0086,97.1701,19500.0
2014-01-23 11:35:00,132.43,132.65,132.37,132.63,20400.0,97.1774,97.3389,97.1334,97.3242,20400.0
2014-01-23 11:40:00,132.64,132.68,132.55,132.68,14700.0,97.3315,97.3609,97.2655,97.3609,14700.0
2014-01-23 11:45:00,132.69,132.7,132.5,132.51,22700.0,97.3682,97.3756,97.2288,97.2361,22700.0
2014-01-23 11:50:00,132.52,132.62,132.5,132.53,9700.0,97.2435,97.3168,97.2288,97.2508,9700.0
2014-01-23 11:55:00,132.5,132.57,132.2,132.29,28300.0,97.2288,97.2802,97.0086,97.0747,28300.0
2014-01-23 12:00:00,132.29,132.36,132.21,132.25,16700.0,97.0747,97.1261,97.016,97.0453,16700.0
2014-01-23 12:05:00,132.25,132.3,132.13,132.22,20700.0,97.0453,97.082,96.9573,97.0233,20700.0
2014-01-23 12:10:00,132.17,132.35,132.14,132.26,34400.0,96.9866,97.1187,96.9646,97.0527,34400.0
2014-01-23 12:15:00,132.28,132.48,132.27,132.36,11600.0,97.0674,97.2141,97.06,97.1261,11600.0
2014-01-23 12:20:00,132.36,132.42,132.0,132.0,37900.0,97.1261,97.1701,96.8619,96.8619,37900.0
2014-01-23 12:25:00,132.08,132.09,131.91,131.91,17700.0,96.9206,96.9279,96.7958,96.7958,17700.0
2014-01-23 12:30:00,131.95,131.95,131.61,131.68,52500.0,96.8252,96.8252,96.5757,96.6271,52500.0
2014-01-23 12:35:00,131.7,131.91,131.69,131.86,26900.0,96.6417,96.7958,96.6344,96.7592,26900.0
2014-01-23 12:40:00,131.89,131.99,131.84,131.84,14800.0,96.7812,96.8546,96.7445,96.7445,14800.0
2014-01-23 12:45:00,131.85,132.2,131.82,132.01,36100.0,96.7518,97.0086,96.7298,96.8692,36100.0
2014-01-23 12:50:00,132.02,132.11,131.95,131.98,9800.0,96.8766,96.9426,96.8252,96.8472,9800.0
2014-01-23 12:55:00,131.97,132.0,131.83,131.96,8000.0,96.8399,96.8619,96.7371,96.8325,8000.0
2014-01-23 13:00:00,131.96,132.06,131.93,131.99,5700.0,96.8325,96.9059,96.8105,96.8546,5700.0
2014-01-23 13:05:00,132.03,132.09,131.95,132.05,26900.0,96.8839,96.9279,96.8252,96.8986,26900.0
2014-01-23 13:10:00,132.02,132.07,131.88,131.94,9700.0,96.8766,96.9133,96.7738,96.8179,9700.0
2014-01-23 13:15:00,131.99,132.21,131.99,132.21,4500.0,96.8546,97.016,96.8546,97.016,4500.0
2014-01-23 13:20:00,132.15,132.24,132.12,132.12,7000.0,96.972,97.038,96.9499,96.9499,7000.0
2014-01-23 13:25:00,132.12,132.22,132.08,132.18,7900.0,96.9499,97.0233,96.9206,96.994,7900.0
2014-01-23 13:30:00,132.1,132.2,132.03,132.1,5800.0,96.9353,97.0086,96.8839,96.9353,5800.0
2014-01-23 13:35:00,132.14,132.14,132.0,132.0,6700.0,96.9646,96.9646,96.8619,96.8619,6700.0
2014-01-23 13:40:00,132.04,132.1,131.92,131.95,11100.0,96.8912,96.9353,96.8032,96.8252,11100.0
2014-01-23 13:45:00,131.99,132.1,131.76,131.76,11200.0,96.8546,96.9353,96.6858,96.6858,11200.0
2014-01-23 13:50:00,131.76,131.94,131.72,131.88,8800.0,96.6858,96.8179,96.6564,96.7738,8800.0
2014-01-23 13:55:00,131.88,131.88,131.52,131.64,30400.0,96.7738,96.7738,96.5097,96.5977,30400.0
2014-01-23 14:00:00,131.6,131.73,131.57,131.6,21000.0,96.5684,96.6638,96.5464,96.5684,21000.0
2014-01-23 14:05:00,131.57,131.75,131.57,131.69,16800.0,96.5464,96.6784,96.5464,96.6344,16800.0
2014-01-23 14:10:00,131.68,131.8,131.64,131.76,12700.0,96.6271,96.7151,96.5977,96.6858,12700.0
2014-01-23 14:15:00,131.75,131.91,131.69,131.9,9000.0,96.6784,96.7958,96.6344,96.7885,9000.0
2014-01-23 14:20:00,131.89,132.02,131.85,131.89,20900.0,96.7812,96.8766,96.7518,96.7812,20900.0
2014-01-23 14:25:00,131.93,132.02,131.87,131.87,8800.0,96.8105,96.8766,96.7665,96.7665,8800.0
2014-01-23 14:30:00,131.9,131.98,131.87,131.9,6100.0,96.7885,96.8472,96.7665,96.7885,6100.0
2014-01-23 14:35:00,131.92,131.99,131.86,131.93,10200.0,96.8032,96.8546,96.7592,96.8105,10200.0
2014-01-23 14:40:00,131.86,131.95,131.79,131.94,11100.0,96.7592,96.8252,96.7078,96.8179,11100.0
2014-01-23 14:45:00,131.92,131.92,131.8,131.81,6300.0,96.8032,96.8032,96.7151,96.7225,6300.0
2014-01-23 14:50:00,131.81,131.91,131.81,131.84,18300.0,96.7225,96.7958,96.7225,96.7445,18300.0
2014-01-23 14:55:00,131.85,131.98,131.83,131.92,16800.0,96.7518,96.8472,96.7371,96.8032,16800.0
2014-01-23 15:00:00,131.94,132.0,131.87,131.92,16200.0,96.8179,96.8619,96.7665,96.8032,16200.0
2014-01-23 15:05:00,131.94,131.95,131.8,131.84,22200.0,96.8179,96.8252,96.7151,96.7445,22200.0
2014-01-23 15:10:00,131.8,131.92,131.78,131.91,15800.0,96.7151,96.8032,96.7005,96.7958,15800.0
2014-01-23 15:15:00,131.92,131.94,131.84,131.9,20400.0,96.8032,96.8179,96.7445,96.7885,20400.0
2014-01-23 15:20:00,131.9,131.94,131.83,131.87,21000.0,96.7885,96.8179,96.7371,96.7665,21000.0
2014-01-23 15:25:00,131.9,132.0,131.88,131.96,16300.0,96.7885,96.8619,96.7738,96.8325,16300.0
2014-01-23 15:30:00,131.97,132.01,131.88,131.93,17600.0,96.8399,96.8692,96.7738,96.8105,17600.0
2014-01-23 15:35:00,131.95,132.04,131.92,131.96,49900.0,96.8252,96.8912,96.8032,96.8325,49900.0
2014-01-23 15:40:00,131.95,132.0,131.88,131.94,34300.0,96.8252,96.8619,96.7738,96.8179,34300.0
2014-01-23 15:45:00,131.97,132.0,131.82,131.82,49500.0,96.8399,96.8619,96.7298,96.7298,49500.0
2014-01-23 15:50:00,131.81,131.89,131.75,131.8,65400.0,96.7225,96.7812,96.6784,96.7151,65400.0
2014-01-23 15:55:00,131.81,132.05,131.81,132.04,79500.0,96.7225,96.8986,96.7225,96.8912,79500.0
2014-01-24 09:30:00,131.1,131.22,130.45,130.79,74500.0,96.2015,96.2895,95.7245,95.974,74500.0
2014-01-24 09:35:00,130.73,130.82,129.58,129.58,73600.0,95.93,95.996,95.0861,95.0861,73600.0
2014-01-24 09:40:00,129.58,129.63,128.64,128.64,74600.0,95.0861,95.1228,94.3963,94.3963,74600.0
2014-01-24 09:45:00,128.57,129.27,128.57,129.06,39700.0,94.3449,94.8586,94.3449,94.7045,39700.0
2014-01-24 09:50:00,129.21,129.22,128.87,128.92,53500.0,94.8146,94.8219,94.5651,94.6018,53500.0
2014-01-24 09:55:00,128.91,129.0,128.69,128.9,36400.0,94.5944,94.6605,94.433,94.5871,36400.0
2014-01-24 10:00:00,128.83,129.02,128.65,128.66,78300.0,94.5357,94.6752,94.4037,94.411,78300.0
2014-01-24 10:05:00,128.66,128.97,128.51,128.9,26400.0,94.411,94.6385,94.3009,94.5871,26400.0
2014-01-24 10:10:00,128.97,129.05,128.85,128.88,26800.0,94.6385,94.6972,94.5504,94.5724,26800.0
2014-01-24 10:15:00,128.89,128.9,128.31,128.31,41200.0,94.5798,94.5871,94.1542,94.1542,41200.0
2014-01-24 10:20:00,128.31,128.4,128.09,128.13,73400.0,94.1542,94.2202,93.9927,94.0221,73400.0
2014-01-24 10:25:00,128.12,128.12,127.79,128.0,72400.0,94.0147,94.0147,93.7726,93.9267,72400.0
2014-01-24 10:30:00,128.0,128.02,127.64,127.69,80600.0,93.9267,93.9414,93.6625,93.6992,80600.0
2014-01-24 10:35:00,127.7,127.76,127.5,127.51,37600.0,93.7065,93.7506,93.5598,93.5671,37600.0
2014-01-24 10:40:00,127.52,127.57,127.29,127.33,31700.0,93.5745,93.6111,93.4057,93.435,31700.0
2014-01-24 10:45:00,127.38,127.7,127.25,127.61,35100.0,93.4717,93.7065,93.3763,93.6405,35100.0
2014-01-24 10:50:00,127.54,127.71,127.49,127.71,37500.0,93.5891,93.7139,93.5524,93.7139,37500.0
2014-01-24 10:55:00,127.71,127.84,127.5,127.6,59100.0,93.7139,93.8093,93.5598,93.6332,59100.0
2014-01-24 11:00:00,127.57,127.7,127.57,127.64,33800.0,93.6111,93.7065,93.6111,93.6625,33800.0
2014-01-24 11:05:00,127.61,127.65,127.33,127.37,28200.0,93.6405,93.6698,93.435,93.4644,28200.0
2014-01-24 11:10:00,127.31,127.45,127.21,127.35,18600.0,93.4204,93.5231,93.347,93.4497,18600.0
2014-01-24 11:15:00,127.35,127.36,127.15,127.16,20900.0,93.4497,93.457,93.3029,93.3103,20900.0
2014-01-24 11:20:00,127.15,127.17,126.87,127.04,48900.0,93.3029,93.3176,93.0975,93.2222,48900.0
2014-01-24 11:25:00,127.04,127.08,126.61,126.9,34000.0,93.2222,93.2516,92.9067,93.1195,34000.0
2014-01-24 11:30:00,126.9,127.0,126.7,126.9,18900.0,93.1195,93.1929,92.9727,93.1195,18900.0
2014-01-24 11:35:00,126.92,127.11,126.9,127.09,22000.0,93.1342,93.2736,93.1195,93.2589,22000.0
2014-01-24 11:40:00,127.09,127.51,127.09,127.3,24500.0,93.2589,93.5671,93.2589,93.413,24500.0
2014-01-24 11:45:00,127.27,127.45,127.27,127.34,20600.0,93.391,93.5231,93.391,93.4424,20600.0
2014-01-24 11:50:00,127.32,127.52,127.32,127.4,36400.0,93.4277,93.5745,93.4277,93.4864,36400.0
2014-01-24 11:55:00,127.43,127.7,127.4,127.7,32700.0,93.5084,93.7065,93.4864,93.7065,32700.0
2014-01-24 12:00:00,127.68,127.82,127.48,127.55,35200.0,93.6919,93.7946,93.5451,93.5965,35200.0
2014-01-24 12:05:00,127.51,127.86,127.45,127.78,22600.0,93.5671,93.8239,93.5231,93.7652,22600.0
2014-01-24 12:10:00,127.75,127.8,127.53,127.53,13800.0,93.7432,93.7799,93.5818,93.5818,13800.0
2014-01-24 12:15:00,127.58,127.58,127.38,127.38,10400.0,93.6185,93.6185,93.4717,93.4717,10400.0
2014-01-24 12:20:00,127.4,127.46,127.31,127.37,13200.0,93.4864,93.5304,93.4204,93.4644,13200.0
2014-01-24 12:25:00,127.41,127.56,127.36,127.5,19000.0,93.4937,93.6038,93.457,93.5598,19000.0
2014-01-24 12:30:00,127.43,127.56,127.37,127.48,11400.0,93.5084,93.6038,93.4644,93.5451,11400.0
2014-01-24 12:35:00,127.48,127.5,127.31,127.42,23300.0,93.5451,93.5598,93.4204,93.5011,23300.0
2014-01-24 12:40:00,127.42,127.5,127.22,127.22,17700.0,93.5011,93.5598,93.3543,93.3543,17700.0
2014-01-24 12:45:00,127.26,127.35,127.13,127.21,10200.0,93.3837,93.4497,93.2883,93.347,10200.0
2014-01-24 12:50:00,127.27,127.33,127.2,127.23,12900.0,93.391,93.435,93.3396,93.3617,12900.0
2014-01-24 12:55:00,127.21,127.22,127.07,127.08,22200.0,93.347,93.3543,93.2442,93.2516,22200.0
2014-01-24 13:00:00,127.13,127.13,126.76,126.82,21700.0,93.2883,93.2883,93.0168,93.0608,21700.0
2014-01-24 13:05:00,126.82,126.98,126.75,126.85,22500.0,93.0608,93.1782,93.0094,93.0828,22500.0
2014-01-24 13:10:00,126.97,127.15,126.91,127.09,11300.0,93.1709,93.3029,93.1268,93.2589,11300.0
2014-01-24 13:15:00,127.1,127.12,126.97,126.97,25700.0,93.2663,93.2809,93.1709,93.1709,25700.0
2014-01-24 13:20:00,126.96,126.96,126.55,126.59,33900.0,93.1635,93.1635,92.8627,92.892,33900.0
2014-01-24 13:25:00,126.67,126.72,126.54,126.58,12500.0,92.9507,92.9874,92.8553,92.8847,12500.0
2014-01-24 13:30:00,126.58,126.84,126.58,126.79,13600.0,92.8847,93.0755,92.8847,93.0388,13600.0
2014-01-24 13:35:00,126.76,126.98,126.73,126.91,22100.0,93.0168,93.1782,92.9948,93.1268,22100.0
2014-01-24 13:40:00,126.89,127.24,126.85,127.08,21900.0,93.1122,93.369,93.0828,93.2516,21900.0
2014-01-24 13:45:00,127.04,127.27,127.0,127.23,15300.0,93.2222,93.391,93.1929,93.3617,15300.0
2014-01-24 13:50:00,127.21,127.47,127.2,127.24,22800.0,93.347,93.5378,93.3396,93.369,22800.0
2014-01-24 13:55:00,127.22,127.22,127.08,127.18,22400.0,93.3543,93.3543,93.2516,93.325,22400.0
2014-01-24 14:00:00,127.16,127.16,126.67,126.73,16300.0,93.3103,93.3103,92.9507,92.9948,16300.0
2014-01-24 14:05:00,126.78,127.0,126.77,126.8,12300.0,93.0314,93.1929,93.0241,93.0461,12300.0
2014-01-24 14:10:00,126.84,126.94,126.65,126.68,20900.0,93.0755,93.1488,92.936,92.9581,20900.0
2014-01-24 14:15:00,126.63,126.85,126.62,126.73,12500.0,92.9214,93.0828,92.914,92.9948,12500.0
2014-01-24 14:20:00,126.73,126.84,126.73,126.8,34000.0,92.9948,93.0755,92.9948,93.0461,34000.0
2014-01-24 14:25:00,126.81,126.9,126.74,126.74,21800.0,93.0535,93.1195,93.0021,93.0021,21800.0
2014-01-24 14:30:00,126.75,126.98,126.75,126.92,19900.0,93.0094,93.1782,93.0094,93.1342,19900.0
2014-01-24 14:35:00,126.88,127.04,126.87,127.03,15200.0,93.1048,93.2222,93.0975,93.2149,15200.0
2014-01-24 14:40:00,127.05,127.13,126.91,127.02,21000.0,93.2296,93.2883,93.1268,93.2076,21000.0
2014-01-24 14:45:00,126.99,127.04,126.86,126.89,15200.0,93.1855,93.2222,93.0901,93.1122,15200.0
2014-01-24 14:50:00,126.89,126.93,126.8,126.8,10600.0,93.1122,93.1415,93.0461,93.0461,10600.0
2014-01-24 14:55:00,126.78,126.89,126.76,126.84,37200.0,93.0314,93.1122,93.0168,93.0755,37200.0
2014-01-24 15:00:00,126.8,126.83,126.68,126.81,18900.0,93.0461,93.0681,92.9581,93.0535,18900.0
2014-01-24 15:05:00,126.8,126.85,126.74,126.79,19500.0,93.0461,93.0828,93.0021,93.0388,19500.0
2014-01-24 15:10:00,126.79,126.82,126.55,126.66,20700.0,93.0388,93.0608,92.8627,92.9434,20700.0
2014-01-24 15:15:00,126.63,126.67,126.39,126.39,34800.0,92.9214,92.9507,92.7453,92.7453,34800.0
2014-01-24 15:20:00,126.38,126.41,126.17,126.26,31700.0,92.7379,92.7599,92.5838,92.6499,31700.0
2014-01-24 15:25:00,126.25,126.31,126.08,126.14,44800.0,92.6425,92.6866,92.5178,92.5618,44800.0
2014-01-24 15:30:00,126.13,126.46,126.06,126.46,39200.0,92.5545,92.7966,92.5031,92.7966,39200.0
2014-01-24 15:35:00,126.45,126.54,126.33,126.37,30700.0,92.7893,92.8553,92.7012,92.7306,30700.0
2014-01-24 15:40:00,126.39,126.55,126.38,126.44,30200.0,92.7453,92.8627,92.7379,92.7819,30200.0
2014-01-24 15:45:00,126.45,126.52,126.24,126.28,44300.0,92.7893,92.8407,92.6352,92.6645,44300.0
2014-01-24 15:50:00,126.25,126.5,126.2,126.41,64900.0,92.6425,92.826,92.6058,92.7599,64900.0
2014-01-24 15:55:00,126.42,126.56,126.25,126.33,120800.0,92.7673,92.87,92.6425,92.7012,120800.0
2014-01-27 09:30:00,128.32,128.68,127.33,127.38,77400.0,94.1615,94.4257,93.435,93.4717,77400.0
2014-01-27 09:35:00,127.36,127.55,127.01,127.5,38100.0,93.457,93.5965,93.2002,93.5598,38100.0
2014-01-27 09:40:00,127.44,127.54,126.77,127.02,121200.0,93.5158,93.5891,93.0241,93.2076,121200.0
2014-01-27 09:45:00,127.03,127.18,126.83,126.91,35100.0,93.2149,93.325,93.0681,93.1268,35100.0
2014-01-27 09:50:00,126.92,127.0,126.58,126.58,37800.0,93.1342,93.1929,92.8847,92.8847,37800.0
2014-01-27 09:55:00,126.58,127.03,126.58,127.0,20700.0,92.8847,93.2149,92.8847,93.1929,20700.0
2014-01-27 10:00:00,127.0,127.2,126.61,127.0,36500.0,93.1929,93.3396,92.9067,93.1929,36500.0
2014-01-27 10:05:00,126.97,127.27,126.91,127.23,41300.0,93.1709,93.391,93.1268,93.3617,41300.0
2014-01-27 10:10:00,127.27,127.43,127.12,127.12,35400.0,93.391,93.5084,93.2809,93.2809,35400.0
2014-01-27 10:15:00,127.12,127.22,126.85,126.97,14800.0,93.2809,93.3543,93.0828,93.1709,14800.0
2014-01-27 10:20:00,126.88,127.13,126.73,126.73,17400.0,93.1048,93.2883,92.9948,92.9948,17400.0
2014-01-27 10:25:00,126.73,126.86,126.12,126.18,28500.0,92.9948,93.0901,92.5471,92.5912,28500.0
2014-01-27 10:30:00,126.18,126.63,126.16,126.51,60200.0,92.5912,92.9214,92.5765,92.8333,60200.0
2014-01-27 10:35:00,126.54,126.63,126.12,126.21,66400.0,92.8553,92.9214,92.5471,92.6132,66400.0
2014-01-27 10:40:00,126.21,126.71,126.18,126.61,18800.0,92.6132,92.9801,92.5912,92.9067,18800.0
2014-01-27 10:45:00,126.63,126.7,126.33,126.43,28700.0,92.9214,92.9727,92.7012,92.7746,28700.0
2014-01-27 10:50:00,126.4,126.47,126.16,126.38,12600.0,92.7526,92.804,92.5765,92.7379,12600.0
2014-01-27 10:55:00,126.38,126.61,126.26,126.34,13100.0,92.7379,92.9067,92.6499,92.7086,13100.0
2014-01-27 11:00:00,126.38,126.65,126.36,126.42,13600.0,92.7379,92.936,92.7232,92.7673,13600.0
2014-01-27 11:05:00,126.44,126.67,126.27,126.36,22400.0,92.7819,92.9507,92.6572,92.7232,22400.0
2014-01-27 11:10:00,126.31,126.35,125.85,126.14,47200.0,92.6866,92.7159,92.349,92.5618,47200.0
2014-01-27 11:15:00,126.14,126.3,126.06,126.22,11500.0,92.5618,92.6792,92.5031,92.6205,11500.0
2014-01-27 11:20:00,126.12,126.35,126.08,126.13,15000.0,92.5471,92.7159,92.5178,92.5545,15000.0
2014-01-27 11:25:00,126.18,126.21,125.9,125.91,17900.0,92.5912,92.6132,92.3857,92.393,17900.0
2014-01-27 11:30:00,125.91,125.92,125.42,125.44,19100.0,92.393,92.4004,92.0335,92.0481,19100.0
2014-01-27 11:35:00,125.57,125.62,125.3,125.49,21200.0,92.1435,92.1802,91.9454,92.0848,21200.0
2014-01-27 11:40:00,125.49,125.88,125.4,125.72,12700.0,92.0848,92.371,92.0188,92.2536,12700.0
2014-01-27 11:45:00,125.73,125.75,125.51,125.6,11000.0,92.2609,92.2756,92.0995,92.1656,11000.0
2014-01-27 11:50:00,125.65,125.7,125.12,125.22,32500.0,92.2022,92.2389,91.8133,91.8867,32500.0
2014-01-27 11:55:00,125.18,125.34,125.1,125.3,37100.0,91.8574,91.9748,91.7987,91.9454,37100.0
2014-01-27 12:00:00,125.39,125.43,125.17,125.24,14200.0,92.0115,92.0408,91.85,91.9014,14200.0
2014-01-27 12:05:00,125.19,125.19,124.6,124.65,63000.0,91.8647,91.8647,91.4318,91.4684,63000.0
2014-01-27 12:10:00,124.65,124.68,124.54,124.6,25900.0,91.4684,91.4905,91.3877,91.4318,25900.0
2014-01-27 12:15:00,124.56,124.6,124.25,124.29,20000.0,91.4024,91.4318,91.1749,91.2043,20000.0
2014-01-27 12:20:00,124.29,124.3,124.03,124.27,19000.0,91.2043,91.2116,91.0135,91.1896,19000.0
2014-01-27 12:25:00,124.35,124.5,124.3,124.45,10600.0,91.2483,91.3584,91.2116,91.3217,10600.0
2014-01-27 12:30:00,124.44,124.6,124.33,124.46,9600.0,91.3143,91.4318,91.2336,91.329,9600.0
2014-01-27 12:35:00,124.51,124.68,124.51,124.64,14600.0,91.3657,91.4905,91.3657,91.4611,14600.0
2014-01-27 12:40:00,124.67,124.75,124.43,124.54,31900.0,91.4831,91.5418,91.307,91.3877,31900.0
2014-01-27 12:45:00,124.54,124.77,124.46,124.71,14700.0,91.3877,91.5565,91.329,91.5125,14700.0
2014-01-27 12:50:00,124.71,124.79,124.62,124.69,11600.0,91.5125,91.5712,91.4464,91.4978,11600.0
2014-01-27 12:55:00,124.67,124.72,124.51,124.6,9600.0,91.4831,91.5198,91.3657,91.4318,9600.0
2014-01-27 13:00:00,124.62,124.81,124.5,124.71,10500.0,91.4464,91.5859,91.3584,91.5125,10500.0
2014-01-27 13:05:00,124.74,125.0,124.69,124.98,12600.0,91.5345,91.7253,91.4978,91.7106,12600.0
2014-01-27 13:10:00,124.93,125.33,124.93,125.25,15800.0,91.6739,91.9674,91.6739,91.9087,15800.0
2014-01-27 13:15:00,125.31,125.62,125.25,125.52,48700.0,91.9528,92.1802,91.9087,92.1069,48700.0
2014-01-27 13:20:00,125.52,125.58,125.27,125.27,47900.0,92.1069,92.1509,91.9234,91.9234,47900.0
2014-01-27 13:25:00,125.34,125.49,125.25,125.43,17000.0,91.9748,92.0848,91.9087,92.0408,17000.0
2014-01-27 13:30:00,125.46,125.46,125.24,125.32,8400.0,92.0628,92.0628,91.9014,91.9601,8400.0
2014-01-27 13:35:00,125.32,125.63,125.31,125.56,33100.0,91.9601,92.1876,91.9528,92.1362,33100.0
2014-01-27 13:40:00,125.47,125.79,125.41,125.79,23500.0,92.0702,92.305,92.0261,92.305,23500.0
2014-01-27 13:45:00,125.78,126.13,125.75,126.13,42200.0,92.2976,92.5545,92.2756,92.5545,42200.0
2014-01-27 13:50:00,126.12,126.12,125.93,125.99,16800.0,92.5471,92.5471,92.4077,92.4517,16800.0
2014-01-27 13:55:00,126.02,126.05,125.8,125.8,26500.0,92.4738,92.4958,92.3123,92.3123,26500.0
2014-01-27 14:00:00,125.84,126.1,125.84,125.97,17000.0,92.3417,92.5325,92.3417,92.4371,17000.0
2014-01-27 14:05:00,126.0,126.0,125.87,125.87,26200.0,92.4591,92.4591,92.3637,92.3637,26200.0
2014-01-27 14:10:00,125.84,126.04,125.82,126.01,38800.0,92.3417,92.4884,92.327,92.4664,38800.0
2014-01-27 14:15:00,126.01,126.06,125.88,125.94,20100.0,92.4664,92.5031,92.371,92.415,20100.0
2014-01-27 14:20:00,125.9,125.97,125.78,125.86,14200.0,92.3857,92.4371,92.2976,92.3563,14200.0
2014-01-27 14:25:00,125.88,126.07,125.8,126.04,18700.0,92.371,92.5104,92.3123,92.4884,18700.0
2014-01-27 14:30:00,126.07,126.22,126.0,126.22,15000.0,92.5104,92.6205,92.4591,92.6205,15000.0
2014-01-27 14:35:00,126.27,126.86,126.27,126.85,48700.0,92.6572,93.0901,92.6572,93.0828,48700.0
2014-01-27 14:40:00,126.86,126.92,126.73,126.77,30800.0,93.0901,93.1342,92.9948,93.0241,30800.0
2014-01-27 14:45:00,126.76,126.84,126.67,126.84,20300.0,93.0168,93.0755,92.9507,93.0755,20300.0
2014-01-27 14:50:00,126.79,127.0,126.77,126.9,16400.0,93.0388,93.1929,93.0241,93.1195,16400.0
2014-01-27 14:55:00,126.9,127.0,126.88,126.99,16800.0,93.1195,93.1929,93.1048,93.1855,16800.0
2014-01-27 15:00:00,126.96,126.99,126.85,126.99,29700.0,93.1635,93.1855,93.0828,93.1855,29700.0
2014-01-27 15:05:00,126.98,127.11,126.89,127.03,20000.0,93.1782,93.2736,93.1122,93.2149,20000.0
2014-01-27 15:10:00,127.08,127.14,127.0,127.14,18800.0,93.2516,93.2956,93.1929,93.2956,18800.0
2014-01-27 15:15:00,127.11,127.17,127.07,127.11,19800.0,93.2736,93.3176,93.2442,93.2736,19800.0
2014-01-27 15:20:00,127.12,127.12,126.85,126.87,16300.0,93.2809,93.2809,93.0828,93.0975,16300.0
2014-01-27 15:25:00,126.82,126.88,126.7,126.72,14400.0,93.0608,93.1048,92.9727,92.9874,14400.0
2014-01-27 15:30:00,126.7,126.83,126.53,126.56,19900.0,92.9727,93.0681,92.848,92.87,19900.0
2014-01-27 15:35:00,126.54,126.79,126.5,126.73,18200.0,92.8553,93.0388,92.826,92.9948,18200.0
2014-01-27 15:40:00,126.77,126.8,126.45,126.52,24800.0,93.0241,93.0461,92.7893,92.8407,24800.0
2014-01-27 15:45:00,126.52,126.56,126.4,126.45,28800.0,92.8407,92.87,92.7526,92.7893,28800.0
2014-01-27 15:50:00,126.5,126.6,126.22,126.25,29600.0,92.826,92.8994,92.6205,92.6425,29600.0
2014-01-27 15:55:00,126.25,126.32,125.95,125.95,79900.0,92.6425,92.6939,92.4224,92.4224,79900.0
2014-01-28 09:30:00,126.61,127.25,126.61,127.25,35600.0,92.9067,93.3763,92.9067,93.3763,35600.0
2014-01-28 09:35:00,127.02,127.02,126.57,126.85,12200.0,93.2076,93.2076,92.8773,93.0828,12200.0
2014-01-28 09:40:00,126.96,127.1,126.69,127.09,14500.0,93.1635,93.2663,92.9654,93.2589,14500.0
2014-01-28 09:45:00,127.05,127.25,126.73,126.87,24800.0,93.2296,93.3763,92.9948,93.0975,24800.0
2014-01-28 09:50:00,126.85,127.01,126.53,127.01,14100.0,93.0828,93.2002,92.848,93.2002,14100.0
2014-01-28 09:55:00,126.89,127.2,126.82,126.9,9500.0,93.1122,93.3396,93.0608,93.1195,9500.0
2014-01-28 10:00:00,126.89,127.43,126.88,127.29,17200.0,93.1122,93.5084,93.1048,93.4057,17200.0
2014-01-28 10:05:00,127.28,127.61,127.28,127.49,30300.0,93.3983,93.6405,93.3983,93.5524,30300.0
2014-01-28 10:10:00,127.48,127.56,127.21,127.32,26600.0,93.5451,93.6038,93.347,93.4277,26600.0
2014-01-28 10:15:00,127.32,127.42,127.25,127.31,10200.0,93.4277,93.5011,93.3763,93.4204,10200.0
2014-01-28 10:20:00,127.33,127.74,127.25,127.53,24900.0,93.435,93.7359,93.3763,93.5818,24900.0
2014-01-28 10:25:00,127.52,127.57,127.3,127.54,23400.0,93.5745,93.6111,93.413,93.5891,23400.0
2014-01-28 10:30:00,127.58,127.6,127.33,127.34,29600.0,93.6185,93.6332,93.435,93.4424,29600.0
2014-01-28 10:35:00,127.34,127.45,127.25,127.4,20400.0,93.4424,93.5231,93.3763,93.4864,20400.0
2014-01-28 10:40:00,127.39,127.45,127.28,127.4,16500.0,93.4791,93.5231,93.3983,93.4864,16500.0
2014-01-28 10:45:00,127.32,127.56,127.32,127.49,17900.0,93.4277,93.6038,93.4277,93.5524,17900.0
2014-01-28 10:50:00,127.51,127.66,127.34,127.65,18600.0,93.5671,93.6772,93.4424,93.6698,18600.0
2014-01-28 10:55:00,127.62,127.84,127.62,127.62,14400.0,93.6478,93.8093,93.6478,93.6478,14400.0
2014-01-28 11:00:00,127.65,127.9,127.62,127.78,8500.0,93.6698,93.8533,93.6478,93.7652,8500.0
2014-01-28 11:05:00,127.74,127.83,127.46,127.5,16900.0,93.7359,93.8019,93.5304,93.5598,16900.0
2014-01-28 11:10:00,127.42,127.6,127.41,127.54,7600.0,93.5011,93.6332,93.4937,93.5891,7600.0
2014-01-28 11:15:00,127.57,127.58,127.34,127.39,15100.0,93.6111,93.6185,93.4424,93.4791,15100.0
2014-01-28 11:20:00,127.4,127.5,127.39,127.45,11400.0,93.4864,93.5598,93.4791,93.5231,11400.0
2014-01-28 11:25:00,127.39,127.48,127.34,127.43,6800.0,93.4791,93.5451,93.4424,93.5084,6800.0
2014-01-28 11:30:00,127.42,127.47,127.31,127.31,6700.0,93.5011,93.5378,93.4204,93.4204,6700.0
2014-01-28 11:35:00,127.28,127.4,127.16,127.2,10300.0,93.3983,93.4864,93.3103,93.3396,10300.0
2014-01-28 11:40:00,127.2,127.24,127.06,127.13,4700.0,93.3396,93.369,93.2369,93.2883,4700.0
2014-01-28 11:45:00,127.12,127.2,126.99,127.04,10900.0,93.2809,93.3396,93.1855,93.2222,10900.0
2014-01-28 11:50:00,127.12,127.22,127.12,127.18,3000.0,93.2809,93.3543,93.2809,93.325,3000.0
2014-01-28 11:55:00,127.28,127.44,127.23,127.39,4600.0,93.3983,93.5158,93.3617,93.4791,4600.0
2014-01-28 12:00:00,127.3,127.36,127.23,127.23,14800.0,93.413,93.457,93.3617,93.3617,14800.0
2014-01-28 12:05:00,127.27,127.57,127.27,127.49,19200.0,93.391,93.6111,93.391,93.5524,19200.0
2014-01-28 12:10:00,127.47,127.48,127.23,127.31,3800.0,93.5378,93.5451,93.3617,93.4204,3800.0
2014-01-28 12:15:00,127.3,127.45,127.3,127.35,6000.0,93.413,93.5231,93.413,93.4497,6000.0
2014-01-28 12:20:00,127.34,127.37,127.26,127.34,2300.0,93.4424,93.4644,93.3837,93.4424,2300.0
2014-01-28 12:25:00,127.37,127.47,127.33,127.47,12100.0,93.4644,93.5378,93.435,93.5378,12100.0
2014-01-28 12:30:00,127.48,127.59,127.37,127.53,11100.0,93.5451,93.6258,93.4644,93.5818,11100.0
2014-01-28 12:35:00,127.5,127.53,127.3,127.35,7300.0,93.5598,93.5818,93.413,93.4497,7300.0
2014-01-28 12:40:00,127.38,127.42,127.33,127.42,6200.0,93.4717,93.5011,93.435,93.5011,6200.0
2014-01-28 12:45:00,127.46,127.56,127.35,127.35,6500.0,93.5304,93.6038,93.4497,93.4497,6500.0
2014-01-28 12:50:00,127.33,127.39,127.23,127.26,7200.0,93.435,93.4791,93.3617,93.3837,7200.0
2014-01-28 12:55:00,127.31,127.47,127.29,127.39,8700.0,93.4204,93.5378,93.4057,93.4791,8700.0
2014-01-28 13:00:00,127.44,127.5,127.41,127.5,3300.0,93.5158,93.5598,93.4937,93.5598,3300.0
2014-01-28 13:05:00,127.51,127.51,127.34,127.4,7100.0,93.5671,93.5671,93.4424,93.4864,7100.0
2014-01-28 13:10:00,127.42,127.51,127.41,127.5,8200.0,93.5011,93.5671,93.4937,93.5598,8200.0
2014-01-28 13:15:00,127.5,127.54,127.47,127.54,11900.0,93.5598,93.5891,93.5378,93.5891,11900.0
2014-01-28 13:20:00,127.54,127.54,127.34,127.34,14200.0,93.5891,93.5891,93.4424,93.4424,14200.0
2014-01-28 13:25:00,127.36,127.6,127.32,127.57,21900.0,93.457,93.6332,93.4277,93.6111,21900.0
2014-01-28 13:30:00,127.59,127.84,127.59,127.63,32600.0,93.6258,93.8093,93.6258,93.6552,32600.0
2014-01-28 13:35:00,127.65,127.68,127.4,127.45,9900.0,93.6698,93.6919,93.4864,93.5231,9900.0
2014-01-28 13:40:00,127.48,127.7,127.47,127.49,7100.0,93.5451,93.7065,93.5378,93.5524,7100.0
2014-01-28 13:45:00,127.5,127.67,127.5,127.52,6100.0,93.5598,93.6845,93.5598,93.5745,6100.0
2014-01-28 13:50:00,127.51,127.68,127.51,127.63,10200.0,93.5671,93.6919,93.5671,93.6552,10200.0
2014-01-28 13:55:00,127.63,127.75,127.61,127.7,10100.0,93.6552,93.7432,93.6405,93.7065,10100.0
2014-01-28 14:00:00,127.69,127.76,127.69,127.74,9100.0,93.6992,93.7506,93.6992,93.7359,9100.0
2014-01-28 14:05:00,127.76,127.92,127.76,127.86,18500.0,93.7506,93.868,93.7506,93.8239,18500.0
2014-01-28 14:10:00,127.86,127.99,127.8,127.99,6300.0,93.8239,93.9193,93.7799,93.9193,6300.0
2014-01-28 14:15:00,128.0,128.15,127.99,128.05,15200.0,93.9267,94.0368,93.9193,93.9634,15200.0
2014-01-28 14:20:00,128.06,128.27,128.06,128.27,14900.0,93.9707,94.1248,93.9707,94.1248,14900.0
2014-01-28 14:25:00,128.27,128.29,128.22,128.27,26600.0,94.1248,94.1395,94.0881,94.1248,26600.0
2014-01-28 14:30:00,128.26,128.29,128.2,128.25,12200.0,94.1175,94.1395,94.0734,94.1101,12200.0
2014-01-28 14:35:00,128.23,128.41,128.23,128.31,14700.0,94.0955,94.2275,94.0955,94.1542,14700.0
2014-01-28 14:40:00,128.28,128.32,128.15,128.18,11100.0,94.1321,94.1615,94.0368,94.0588,11100.0
2014-01-28 14:45:00,128.18,128.33,128.18,128.22,8200.0,94.0588,94.1688,94.0588,94.0881,8200.0
2014-01-28 14:50:00,128.23,128.34,128.19,128.33,16000.0,94.0955,94.1762,94.0661,94.1688,16000.0
2014-01-28 14:55:00,128.33,128.37,128.27,128.37,12800.0,94.1688,94.1982,94.1248,94.1982,12800.0
2014-01-28 15:00:00,128.38,128.5,128.35,128.35,22300.0,94.2055,94.2936,94.1835,94.1835,22300.0
2014-01-28 15:05:00,128.34,128.38,128.25,128.38,12800.0,94.1762,94.2055,94.1101,94.2055,12800.0
2014-01-28 15:10:00,128.39,128.4,128.25,128.28,16500.0,94.2129,94.2202,94.1101,94.1321,16500.0
2014-01-28 15:15:00,128.28,128.31,128.1,128.26,21000.0,94.1321,94.1542,94.0001,94.1175,21000.0
2014-01-28 15:20:00,128.21,128.32,128.18,128.29,11600.0,94.0808,94.1615,94.0588,94.1395,11600.0
2014-01-28 15:25:00,128.29,128.33,128.22,128.28,18300.0,94.1395,94.1688,94.0881,94.1321,18300.0
2014-01-28 15:30:00,128.29,128.44,128.26,128.44,25100.0,94.1395,94.2496,94.1175,94.2496,25100.0
2014-01-28 15:35:00,128.44,128.62,128.44,128.59,25600.0,94.2496,94.3816,94.2496,94.3596,25600.0
2014-01-28 15:40:00,128.57,128.6,128.49,128.54,26500.0,94.3449,94.367,94.2862,94.3229,26500.0
2014-01-28 15:45:00,128.54,128.59,128.43,128.58,39700.0,94.3229,94.3596,94.2422,94.3523,39700.0
2014-01-28 15:50:00,128.58,128.64,128.49,128.6,70400.0,94.3523,94.3963,94.2862,94.367,70400.0
2014-01-28 15:55:00,128.57,128.71,128.53,128.63,105200.0,94.3449,94.4477,94.3156,94.389,105200.0
2014-01-29 09:30:00,126.87,127.68,126.5,127.3,70100.0,93.0975,93.6919,92.826,93.413,70100.0
2014-01-29 09:35:00,127.19,127.98,127.19,127.69,42800.0,93.3323,93.912,93.3323,93.6992,42800.0
2014-01-29 09:40:00,127.69,128.78,127.69,128.71,24300.0,93.6992,94.499,93.6992,94.4477,24300.0
2014-01-29 09:45:00,128.54,128.95,128.44,128.44,31200.0,94.3229,94.6238,94.2496,94.2496,31200.0
2014-01-29 09:50:00,128.52,129.19,128.24,129.01,24100.0,94.3083,94.7999,94.1028,94.6678,24100.0
2014-01-29 09:55:00,129.01,129.12,128.31,128.46,30500.0,94.6678,94.7485,94.1542,94.2642,30500.0
2014-01-29 10:00:00,128.57,128.95,128.56,128.79,14600.0,94.3449,94.6238,94.3376,94.5064,14600.0
2014-01-29 10:05:00,128.78,129.17,128.69,128.92,48900.0,94.499,94.7852,94.433,94.6018,48900.0
2014-01-29 10:10:00,128.97,129.0,128.37,128.86,79600.0,94.6385,94.6605,94.1982,94.5577,79600.0
2014-01-29 10:15:00,128.86,129.2,128.81,128.96,23700.0,94.5577,94.8072,94.5211,94.6311,23700.0
2014-01-29 10:20:00,128.91,129.13,128.78,128.86,22900.0,94.5944,94.7559,94.499,94.5577,22900.0
2014-01-29 10:25:00,128.9,129.24,128.75,129.24,18000.0,94.5871,94.8366,94.477,94.8366,18000.0
2014-01-29 10:30:00,129.24,129.65,129.08,129.65,17400.0,94.8366,95.1375,94.7192,95.1375,17400.0
2014-01-29 10:35:00,129.6,129.88,129.51,129.78,20900.0,95.1008,95.3062,95.0347,95.2328,20900.0
2014-01-29 10:40:00,129.79,130.0,129.67,129.77,43000.0,95.2402,95.3943,95.1521,95.2255,43000.0
2014-01-29 10:45:00,129.86,129.86,129.58,129.62,12700.0,95.2916,95.2916,95.0861,95.1154,12700.0
2014-01-29 10:50:00,129.72,130.02,129.62,129.84,31900.0,95.1888,95.409,95.1154,95.2769,31900.0
2014-01-29 10:55:00,129.75,129.87,129.66,129.77,16900.0,95.2108,95.2989,95.1448,95.2255,16900.0
2014-01-29 11:00:00,129.71,129.87,129.33,129.59,18400.0,95.1815,95.2989,94.9026,95.0934,18400.0
2014-01-29 11:05:00,129.55,129.72,129.52,129.71,5400.0,95.0641,95.1888,95.0421,95.1815,5400.0
2014-01-29 11:10:00,129.67,129.86,129.67,129.77,16300.0,95.1521,95.2916,95.1521,95.2255,16300.0
2014-01-29 11:15:00,129.81,129.88,129.37,129.4,15100.0,95.2549,95.3062,94.932,94.954,15100.0
2014-01-29 11:20:00,129.42,129.53,129.33,129.51,13200.0,94.9687,95.0494,94.9026,95.0347,13200.0
2014-01-29 11:25:00,129.46,129.74,129.38,129.74,11700.0,94.998,95.2035,94.9393,95.2035,11700.0
2014-01-29 11:30:00,129.71,129.83,129.4,129.4,10200.0,95.1815,95.2695,94.954,94.954,10200.0
2014-01-29 11:35:00,129.43,129.57,129.28,129.28,10700.0,94.976,95.0787,94.8659,94.8659,10700.0
2014-01-29 11:40:00,129.26,129.27,129.15,129.21,10000.0,94.8513,94.8586,94.7706,94.8146,10000.0
2014-01-29 11:45:00,129.19,129.38,129.09,129.38,14600.0,94.7999,94.9393,94.7265,94.9393,14600.0
2014-01-29 11:50:00,129.36,129.61,129.29,129.61,9800.0,94.9247,95.1081,94.8733,95.1081,9800.0
2014-01-29 11:55:00,129.67,129.77,129.66,129.72,7400.0,95.1521,95.2255,95.1448,95.1888,7400.0
2014-01-29 12:00:00,129.81,129.81,129.49,129.6,19500.0,95.2549,95.2549,95.02,95.1008,19500.0
2014-01-29 12:05:00,129.5,129.6,129.36,129.38,9900.0,95.0274,95.1008,94.9247,94.9393,9900.0
2014-01-29 12:10:00,129.33,129.46,129.26,129.26,9100.0,94.9026,94.998,94.8513,94.8513,9100.0
2014-01-29 12:15:00,129.2,129.28,129.11,129.12,16300.0,94.8072,94.8659,94.7412,94.7485,16300.0
2014-01-29 12:20:00,129.14,129.21,128.99,129.0,30500.0,94.7632,94.8146,94.6531,94.6605,30500.0
2014-01-29 12:25:00,129.0,129.12,128.92,128.92,9800.0,94.6605,94.7485,94.6018,94.6018,9800.0
2014-01-29 12:30:00,128.91,129.13,128.91,129.02,10300.0,94.5944,94.7559,94.5944,94.6752,10300.0
2014-01-29 12:35:00,129.02,129.07,128.71,128.89,13400.0,94.6752,94.7118,94.4477,94.5798,13400.0
2014-01-29 12:40:00,128.89,128.97,128.74,128.81,12100.0,94.5798,94.6385,94.4697,94.5211,12100.0
2014-01-29 12:45:00,128.76,128.96,128.75,128.89,24600.0,94.4844,94.6311,94.477,94.5798,24600.0
2014-01-29 12:50:00,128.91,128.91,128.77,128.8,31400.0,94.5944,94.5944,94.4917,94.5137,31400.0
2014-01-29 12:55:00,128.8,128.85,128.7,128.77,62100.0,94.5137,94.5504,94.4403,94.4917,62100.0
2014-01-29 13:00:00,128.73,128.75,128.5,128.54,43700.0,94.4624,94.477,94.2936,94.3229,43700.0
2014-01-29 13:05:00,128.54,128.64,128.47,128.58,21700.0,94.3229,94.3963,94.2716,94.3523,21700.0
2014-01-29 13:10:00,128.58,128.67,128.41,128.65,7800.0,94.3523,94.4183,94.2275,94.4037,7800.0
2014-01-29 13:15:00,128.61,128.63,128.42,128.43,37100.0,94.3743,94.389,94.2349,94.2422,37100.0
2014-01-29 13:20:00,128.42,128.56,128.34,128.56,15800.0,94.2349,94.3376,94.1762,94.3376,15800.0
2014-01-29 13:25:00,128.56,128.58,128.43,128.56,13500.0,94.3376,94.3523,94.2422,94.3376,13500.0
2014-01-29 13:30:00,128.59,128.79,128.56,128.75,20300.0,94.3596,94.5064,94.3376,94.477,20300.0
2014-01-29 13:35:00,128.81,128.81,128.67,128.72,9200.0,94.5211,94.5211,94.4183,94.455,9200.0
2014-01-29 13:40:00,128.7,128.95,128.64,128.75,28500.0,94.4403,94.6238,94.3963,94.477,28500.0
2014-01-29 13:45:00,128.74,129.01,128.68,129.01,4700.0,94.4697,94.6678,94.4257,94.6678,4700.0
2014-01-29 13:50:00,129.09,129.09,128.95,129.07,6600.0,94.7265,94.7265,94.6238,94.7118,6600.0
2014-01-29 13:55:00,129.08,129.33,129.02,129.12,8000.0,94.7192,94.9026,94.6752,94.7485,8000.0
2014-01-29 14:00:00,129.03,129.56,128.76,129.26,24600.0,94.6825,95.0714,94.4844,94.8513,24600.0
2014-01-29 14:05:00,129.16,129.19,128.6,128.89,17200.0,94.7779,94.7999,94.367,94.5798,17200.0
2014-01-29 14:10:00,128.82,128.96,128.54,128.96,15200.0,94.5284,94.6311,94.3229,94.6311,15200.0
2014-01-29 14:15:00,128.9,128.91,128.09,128.2,17100.0,94.5871,94.5944,93.9927,94.0734,17100.0
2014-01-29 14:20:00,128.27,128.59,128.09,128.44,43000.0,94.1248,94.3596,93.9927,94.2496,43000.0
2014-01-29 14:25:00,128.42,128.89,128.39,128.87,12700.0,94.2349,94.5798,94.2129,94.5651,12700.0
2014-01-29 14:30:00,128.84,129.33,128.7,129.28,21100.0,94.5431,94.9026,94.4403,94.8659,21100.0
2014-01-29 14:35:00,129.29,129.45,129.11,129.44,44000.0,94.8733,94.9907,94.7412,94.9834,44000.0
2014-01-29 14:40:00,129.49,129.52,129.26,129.41,21700.0,95.02,95.0421,94.8513,94.9613,21700.0
2014-01-29 14:45:00,129.42,129.53,129.19,129.23,13700.0,94.9687,95.0494,94.7999,94.8293,13700.0
2014-01-29 14:50:00,129.22,129.3,129.0,129.03,29000.0,94.8219,94.8806,94.6605,94.6825,29000.0
2014-01-29 14:55:00,128.98,129.13,128.65,128.74,16100.0,94.6458,94.7559,94.4037,94.4697,16100.0
2014-01-29 15:00:00,128.71,128.85,128.59,128.81,14700.0,94.4477,94.5504,94.3596,94.5211,14700.0
2014-01-29 15:05:00,128.76,128.88,128.66,128.79,24800.0,94.4844,94.5724,94.411,94.5064,24800.0
2014-01-29 15:10:00,128.79,128.83,128.33,128.41,18900.0,94.5064,94.5357,94.1688,94.2275,18900.0
2014-01-29 15:15:00,128.45,128.68,128.42,128.46,20900.0,94.2569,94.4257,94.2349,94.2642,20900.0
2014-01-29 15:20:00,128.46,128.64,128.43,128.59,24600.0,94.2642,94.3963,94.2422,94.3596,24600.0
2014-01-29 15:25:00,128.59,128.65,128.49,128.53,17000.0,94.3596,94.4037,94.2862,94.3156,17000.0
2014-01-29 15:30:00,128.55,128.6,128.22,128.33,35000.0,94.3303,94.367,94.0881,94.1688,35000.0
2014-01-29 15:35:00,128.36,128.63,128.31,128.55,21600.0,94.1908,94.389,94.1542,94.3303,21600.0
2014-01-29 15:40:00,128.53,128.77,128.43,128.72,38800.0,94.3156,94.4917,94.2422,94.455,38800.0
2014-01-29 15:45:00,128.79,128.91,128.65,128.7,29800.0,94.5064,94.5944,94.4037,94.4403,29800.0
2014-01-29 15:50:00,128.66,128.74,128.55,128.67,27200.0,94.411,94.4697,94.3303,94.4183,27200.0
2014-01-29 15:55:00,128.67,128.7,128.5,128.59,63900.0,94.4183,94.4403,94.2936,94.3596,63900.0
2014-01-30 09:30:00,129.65,129.92,129.39,129.39,28100.0,95.1375,95.3356,94.9467,94.9467,28100.0
2014-01-30 09:35:00,129.63,129.63,128.84,129.2,6800.0,95.1228,95.1228,94.5431,94.8072,6800.0
2014-01-30 09:40:00,129.08,129.18,128.64,128.71,7400.0,94.7192,94.7926,94.3963,94.4477,7400.0
2014-01-30 09:45:00,128.65,128.81,128.33,128.5,6900.0,94.4037,94.5211,94.1688,94.2936,6900.0
2014-01-30 09:50:00,128.65,129.15,128.55,128.56,8000.0,94.4037,94.7706,94.3303,94.3376,8000.0
2014-01-30 09:55:00,128.56,129.03,128.55,128.74,8000.0,94.3376,94.6825,94.3303,94.4697,8000.0
2014-01-30 10:00:00,128.83,129.03,128.72,128.91,11700.0,94.5357,94.6825,94.455,94.5944,11700.0
2014-01-30 10:05:00,129.02,129.08,128.57,128.65,9300.0,94.6752,94.7192,94.3449,94.4037,9300.0
2014-01-30 10:10:00,128.67,128.67,128.25,128.3,13100.0,94.4183,94.4183,94.1101,94.1468,13100.0
2014-01-30 10:15:00,128.3,128.3,128.04,128.19,9200.0,94.1468,94.1468,93.956,94.0661,9200.0
2014-01-30 10:20:00,128.14,128.35,128.09,128.27,18700.0,94.0294,94.1835,93.9927,94.1248,18700.0
2014-01-30 10:25:00,128.34,128.63,128.27,128.39,6400.0,94.1762,94.389,94.1248,94.2129,6400.0
2014-01-30 10:30:00,128.55,128.59,128.33,128.44,7800.0,94.3303,94.3596,94.1688,94.2496,7800.0
2014-01-30 10:35:00,128.46,128.56,128.4,128.44,4900.0,94.2642,94.3376,94.2202,94.2496,4900.0
2014-01-30 10:40:00,128.49,128.53,128.29,128.41,17700.0,94.2862,94.3156,94.1395,94.2275,17700.0
2014-01-30 10:45:00,128.45,128.53,128.37,128.41,4900.0,94.2569,94.3156,94.1982,94.2275,4900.0
2014-01-30 10:50:00,128.45,128.63,128.39,128.6,18000.0,94.2569,94.389,94.2129,94.367,18000.0
2014-01-30 10:55:00,128.63,128.63,128.37,128.59,18300.0,94.389,94.389,94.1982,94.3596,18300.0
2014-01-30 11:00:00,128.56,128.64,128.42,128.56,9000.0,94.3376,94.3963,94.2349,94.3376,9000.0
2014-01-30 11:05:00,128.54,128.63,128.44,128.55,7900.0,94.3229,94.389,94.2496,94.3303,7900.0
2014-01-30 11:10:00,128.52,128.52,128.35,128.43,3100.0,94.3083,94.3083,94.1835,94.2422,3100.0
2014-01-30 11:15:00,128.46,128.55,128.4,128.41,9800.0,94.2642,94.3303,94.2202,94.2275,9800.0
2014-01-30 11:20:00,128.45,128.76,128.45,128.58,3500.0,94.2569,94.4844,94.2569,94.3523,3500.0
2014-01-30 11:25:00,128.58,128.62,128.5,128.5,3900.0,94.3523,94.3816,94.2936,94.2936,3900.0
2014-01-30 11:30:00,128.51,128.66,128.5,128.63,7500.0,94.3009,94.411,94.2936,94.389,7500.0
2014-01-30 11:35:00,128.57,128.64,128.4,128.61,11300.0,94.3449,94.3963,94.2202,94.3743,11300.0
2014-01-30 11:40:00,128.58,128.81,128.58,128.61,11400.0,94.3523,94.5211,94.3523,94.3743,11400.0
2014-01-30 11:45:00,128.64,129.0,128.64,128.89,20900.0,94.3963,94.6605,94.3963,94.5798,20900.0
2014-01-30 11:50:00,128.89,129.0,128.76,128.94,30400.0,94.5798,94.6605,94.4844,94.6165,30400.0
2014-01-30 11:55:00,129.01,129.06,128.8,128.84,6600.0,94.6678,94.7045,94.5137,94.5431,6600.0
2014-01-30 12:00:00,128.88,128.97,128.77,128.78,4800.0,94.5724,94.6385,94.4917,94.499,4800.0
2014-01-30 12:05:00,128.75,128.85,128.72,128.77,9100.0,94.477,94.5504,94.455,94.4917,9100.0
2014-01-30 12:10:00,128.81,128.85,128.69,128.69,10600.0,94.5211,94.5504,94.433,94.433,10600.0
2014-01-30 12:15:00,128.7,128.73,128.55,128.56,11700.0,94.4403,94.4624,94.3303,94.3376,11700.0
2014-01-30 12:20:00,128.58,128.78,128.54,128.75,10000.0,94.3523,94.499,94.3229,94.477,10000.0
2014-01-30 12:25:00,128.83,128.83,128.49,128.49,14200.0,94.5357,94.5357,94.2862,94.2862,14200.0
2014-01-30 12:30:00,128.47,128.64,128.47,128.5,7200.0,94.2716,94.3963,94.2716,94.2936,7200.0
2014-01-30 12:35:00,128.53,128.62,128.48,128.51,20600.0,94.3156,94.3816,94.2789,94.3009,20600.0
2014-01-30 12:40:00,128.55,128.65,128.51,128.58,16900.0,94.3303,94.4037,94.3009,94.3523,16900.0
2014-01-30 12:45:00,128.59,128.63,128.51,128.59,5500.0,94.3596,94.389,94.3009,94.3596,5500.0
2014-01-30 12:50:00,128.61,128.74,128.57,128.69,15400.0,94.3743,94.4697,94.3449,94.433,15400.0
2014-01-30 12:55:00,128.69,128.71,128.48,128.48,18100.0,94.433,94.4477,94.2789,94.2789,18100.0
2014-01-30 13:00:00,128.48,128.54,128.34,128.38,12800.0,94.2789,94.3229,94.1762,94.2055,12800.0
2014-01-30 13:05:00,128.32,128.47,128.31,128.43,7200.0,94.1615,94.2716,94.1542,94.2422,7200.0
2014-01-30 13:10:00,128.45,128.46,128.3,128.44,22700.0,94.2569,94.2642,94.1468,94.2496,22700.0
2014-01-30 13:15:00,128.41,128.59,128.39,128.5,7700.0,94.2275,94.3596,94.2129,94.2936,7700.0
2014-01-30 13:20:00,128.48,128.58,128.37,128.53,10800.0,94.2789,94.3523,94.1982,94.3156,10800.0
2014-01-30 13:25:00,128.52,128.68,128.49,128.62,7800.0,94.3083,94.4257,94.2862,94.3816,7800.0
2014-01-30 13:30:00,128.61,128.69,128.54,128.61,6800.0,94.3743,94.433,94.3229,94.3743,6800.0
2014-01-30 13:35:00,128.54,128.71,128.52,128.68,7500.0,94.3229,94.4477,94.3083,94.4257,7500.0
2014-01-30 13:40:00,128.66,128.72,128.57,128.59,32700.0,94.411,94.455,94.3449,94.3596,32700.0
2014-01-30 13:45:00,128.6,128.74,128.58,128.69,9200.0,94.367,94.4697,94.3523,94.433,9200.0
2014-01-30 13:50:00,128.69,128.72,128.58,128.59,9600.0,94.433,94.455,94.3523,94.3596,9600.0
2014-01-30 13:55:00,128.62,128.69,128.5,128.54,13900.0,94.3816,94.433,94.2936,94.3229,13900.0
2014-01-30 14:00:00,128.54,128.64,128.47,128.47,8300.0,94.3229,94.3963,94.2716,94.2716,8300.0
2014-01-30 14:05:00,128.51,128.52,128.28,128.28,16000.0,94.3009,94.3083,94.1321,94.1321,16000.0
2014-01-30 14:10:00,128.29,128.38,128.21,128.25,8400.0,94.1395,94.2055,94.0808,94.1101,8400.0
2014-01-30 14:15:00,128.21,128.27,128.16,128.16,25600.0,94.0808,94.1248,94.0441,94.0441,25600.0
2014-01-30 14:20:00,128.19,128.21,128.13,128.16,3700.0,94.0661,94.0808,94.0221,94.0441,3700.0
2014-01-30 14:25:00,128.19,128.22,128.04,128.12,10800.0,94.0661,94.0881,93.956,94.0147,10800.0
2014-01-30 14:30:00,128.27,128.41,128.13,128.13,14300.0,94.1248,94.2275,94.0221,94.0221,14300.0
2014-01-30 14:35:00,128.19,128.4,128.13,128.38,18400.0,94.0661,94.2202,94.0221,94.2055,18400.0
2014-01-30 14:40:00,128.36,128.74,128.32,128.62,71700.0,94.1908,94.4697,94.1615,94.3816,71700.0
2014-01-30 14:45:00,128.63,128.66,128.19,128.19,19300.0,94.389,94.411,94.0661,94.0661,19300.0
2014-01-30 14:50:00,128.19,128.48,128.14,128.37,6300.0,94.0661,94.2789,94.0294,94.1982,6300.0
2014-01-30 14:55:00,128.42,128.42,128.29,128.33,5300.0,94.2349,94.2349,94.1395,94.1688,5300.0
2014-01-30 15:00:00,128.36,128.58,128.35,128.46,22600.0,94.1908,94.3523,94.1835,94.2642,22600.0
2014-01-30 15:05:00,128.43,128.46,128.34,128.43,7500.0,94.2422,94.2642,94.1762,94.2422,7500.0
2014-01-30 15:10:00,128.43,128.56,128.41,128.49,15200.0,94.2422,94.3376,94.2275,94.2862,15200.0
2014-01-30 15:15:00,128.54,128.61,128.38,128.45,14700.0,94.3229,94.3743,94.2055,94.2569,14700.0
2014-01-30 15:20:00,128.4,128.59,128.39,128.55,11600.0,94.2202,94.3596,94.2129,94.3303,11600.0
2014-01-30 15:25:00,128.55,128.61,128.43,128.47,20600.0,94.3303,94.3743,94.2422,94.2716,20600.0
2014-01-30 15:30:00,128.5,128.64,128.45,128.46,29300.0,94.2936,94.3963,94.2569,94.2642,29300.0
2014-01-30 15:35:00,128.47,128.58,128.42,128.55,30800.0,94.2716,94.3523,94.2349,94.3303,30800.0
2014-01-30 15:40:00,128.59,128.65,128.42,128.6,29900.0,94.3596,94.4037,94.2349,94.367,29900.0
2014-01-30 15:45:00,128.62,128.69,128.35,128.41,23500.0,94.3816,94.433,94.1835,94.2275,23500.0
2014-01-30 15:50:00,128.46,128.52,128.44,128.47,53700.0,94.2642,94.3083,94.2496,94.2716,53700.0
2014-01-30 15:55:00,128.48,128.5,128.31,128.5,64400.0,94.2789,94.2936,94.1542,94.2936,64400.0
2014-01-31 09:30:00,126.73,127.07,126.19,126.94,55500.0,92.9948,93.2442,92.5985,93.1488,55500.0
2014-01-31 09:35:00,127.01,127.56,126.81,127.07,30000.0,93.2002,93.6038,93.0535,93.2442,30000.0
2014-01-31 09:40:00,127.09,127.67,126.84,127.44,25700.0,93.2589,93.6845,93.0755,93.5158,25700.0
2014-01-31 09:45:00,127.35,127.92,127.09,127.79,25000.0,93.4497,93.868,93.2589,93.7726,25000.0
2014-01-31 09:50:00,127.88,128.01,127.15,127.15,27500.0,93.8386,93.934,93.3029,93.3029,27500.0
2014-01-31 09:55:00,127.19,127.21,126.8,126.9,8300.0,93.3323,93.347,93.0461,93.1195,8300.0
2014-01-31 10:00:00,126.91,126.98,126.57,126.67,35700.0,93.1268,93.1782,92.8773,92.9507,35700.0
2014-01-31 10:05:00,126.56,126.72,126.32,126.32,57400.0,92.87,92.9874,92.6939,92.6939,57400.0
2014-01-31 10:10:00,126.32,126.68,126.25,126.53,30900.0,92.6939,92.9581,92.6425,92.848,30900.0
2014-01-31 10:15:00,126.45,126.52,126.06,126.4,73900.0,92.7893,92.8407,92.5031,92.7526,73900.0
2014-01-31 10:20:00,126.38,126.5,126.11,126.27,21000.0,92.7379,92.826,92.5398,92.6572,21000.0
2014-01-31 10:25:00,126.34,126.61,126.1,126.13,29700.0,92.7086,92.9067,92.5325,92.5545,29700.0
2014-01-31 10:30:00,126.15,126.64,126.15,126.23,22000.0,92.5691,92.9287,92.5691,92.6279,22000.0
2014-01-31 10:35:00,126.32,126.85,126.32,126.76,39000.0,92.6939,93.0828,92.6939,93.0168,39000.0
2014-01-31 10:40:00,126.85,127.13,126.56,126.6,30200.0,93.0828,93.2883,92.87,92.8994,30200.0
2014-01-31 10:45:00,126.72,127.01,126.65,126.92,14100.0,92.9874,93.2002,92.936,93.1342,14100.0
2014-01-31 10:50:00,127.09,127.31,126.78,126.82,16000.0,93.2589,93.4204,93.0314,93.0608,16000.0
2014-01-31 10:55:00,126.82,127.21,126.82,126.95,9400.0,93.0608,93.347,93.0608,93.1562,9400.0
2014-01-31 11:00:00,126.92,127.08,126.73,126.91,79200.0,93.1342,93.2516,92.9948,93.1268,79200.0
2014-01-31 11:05:00,126.89,127.34,126.87,127.32,24300.0,93.1122,93.4424,93.0975,93.4277,24300.0
2014-01-31 11:10:00,127.32,127.39,127.09,127.22,28400.0,93.4277,93.4791,93.2589,93.3543,28400.0
2014-01-31 11:15:00,127.24,127.51,127.2,127.35,26600.0,93.369,93.5671,93.3396,93.4497,26600.0
2014-01-31 11:20:00,127.34,127.6,127.19,127.6,31800.0,93.4424,93.6332,93.3323,93.6332,31800.0
2014-01-31 11:25:00,127.6,127.74,127.32,127.67,35900.0,93.6332,93.7359,93.4277,93.6845,35900.0
2014-01-31 11:30:00,127.74,127.83,127.55,127.58,26200.0,93.7359,93.8019,93.5965,93.6185,26200.0
2014-01-31 11:35:00,127.53,127.55,127.34,127.46,14800.0,93.5818,93.5965,93.4424,93.5304,14800.0
2014-01-31 11:40:00,127.46,127.51,127.31,127.42,34300.0,93.5304,93.5671,93.4204,93.5011,34300.0
2014-01-31 11:45:00,127.46,127.62,127.42,127.54,17400.0,93.5304,93.6478,93.5011,93.5891,17400.0
2014-01-31 11:50:00,127.63,127.67,127.49,127.54,33900.0,93.6552,93.6845,93.5524,93.5891,33900.0
2014-01-31 11:55:00,127.57,127.68,127.38,127.59,29400.0,93.6111,93.6919,93.4717,93.6258,29400.0
2014-01-31 12:00:00,127.6,127.73,127.55,127.6,15500.0,93.6332,93.7286,93.5965,93.6332,15500.0
2014-01-31 12:05:00,127.63,127.75,127.51,127.59,18300.0,93.6552,93.7432,93.5671,93.6258,18300.0
2014-01-31 12:10:00,127.6,127.73,127.31,127.31,6200.0,93.6332,93.7286,93.4204,93.4204,6200.0
2014-01-31 12:15:00,127.31,127.43,127.23,127.43,2100.0,93.4204,93.5084,93.3617,93.5084,2100.0
2014-01-31 12:20:00,127.44,127.51,127.31,127.35,22300.0,93.5158,93.5671,93.4204,93.4497,22300.0
2014-01-31 12:25:00,127.35,127.35,127.26,127.35,6600.0,93.4497,93.4497,93.3837,93.4497,6600.0
2014-01-31 12:30:00,127.35,127.35,127.03,127.22,8000.0,93.4497,93.4497,93.2149,93.3543,8000.0
2014-01-31 12:35:00,127.19,127.36,127.14,127.27,3500.0,93.3323,93.457,93.2956,93.391,3500.0
2014-01-31 12:40:00,127.26,127.35,127.15,127.27,5400.0,93.3837,93.4497,93.3029,93.391,5400.0
2014-01-31 12:45:00,127.28,127.38,127.25,127.26,10300.0,93.3983,93.4717,93.3763,93.3837,10300.0
2014-01-31 12:50:00,127.32,127.39,127.14,127.39,5000.0,93.4277,93.4791,93.2956,93.4791,5000.0
2014-01-31 12:55:00,127.38,127.49,127.29,127.31,5700.0,93.4717,93.5524,93.4057,93.4204,5700.0
2014-01-31 13:00:00,127.33,127.37,127.23,127.23,8300.0,93.435,93.4644,93.3617,93.3617,8300.0
2014-01-31 13:05:00,127.22,127.26,127.11,127.26,5500.0,93.3543,93.3837,93.2736,93.3837,5500.0
2014-01-31 13:10:00,127.26,127.31,127.23,127.31,4900.0,93.3837,93.4204,93.3617,93.4204,4900.0
2014-01-31 13:15:00,127.3,127.3,127.1,127.1,9000.0,93.413,93.413,93.2663,93.2663,9000.0
2014-01-31 13:20:00,127.12,127.19,127.12,127.19,4300.0,93.2809,93.3323,93.2809,93.3323,4300.0
2014-01-31 13:25:00,127.16,127.28,127.16,127.19,7000.0,93.3103,93.3983,93.3103,93.3323,7000.0
2014-01-31 13:30:00,127.2,127.33,127.05,127.09,9100.0,93.3396,93.435,93.2296,93.2589,9100.0
2014-01-31 13:35:00,127.09,127.23,127.09,127.2,10500.0,93.2589,93.3617,93.2589,93.3396,10500.0
2014-01-31 13:40:00,127.2,127.26,127.16,127.17,8800.0,93.3396,93.3837,93.3103,93.3176,8800.0
2014-01-31 13:45:00,127.19,127.32,127.15,127.26,12400.0,93.3323,93.4277,93.3029,93.3837,12400.0
2014-01-31 13:50:00,127.26,127.58,127.26,127.52,12100.0,93.3837,93.6185,93.3837,93.5745,12100.0
2014-01-31 13:55:00,127.56,127.78,127.48,127.78,5100.0,93.6038,93.7652,93.5451,93.7652,5100.0
2014-01-31 14:00:00,127.73,127.8,127.62,127.74,6700.0,93.7286,93.7799,93.6478,93.7359,6700.0
2014-01-31 14:05:00,127.69,127.7,127.53,127.59,16700.0,93.6992,93.7065,93.5818,93.6258,16700.0
2014-01-31 14:10:00,127.58,127.61,127.35,127.35,24700.0,93.6185,93.6405,93.4497,93.4497,24700.0
2014-01-31 14:15:00,127.36,127.37,127.07,127.09,34700.0,93.457,93.4644,93.2442,93.2589,34700.0
2014-01-31 14:20:00,127.1,127.27,127.1,127.23,17200.0,93.2663,93.391,93.2663,93.3617,17200.0
2014-01-31 14:25:00,127.26,127.41,127.23,127.36,8200.0,93.3837,93.4937,93.3617,93.457,8200.0
2014-01-31 14:30:00,127.34,127.38,127.22,127.27,12900.0,93.4424,93.4717,93.3543,93.391,12900.0
2014-01-31 14:35:00,127.29,127.59,127.29,127.53,12500.0,93.4057,93.6258,93.4057,93.5818,12500.0
2014-01-31 14:40:00,127.58,127.73,127.55,127.67,9400.0,93.6185,93.7286,93.5965,93.6845,9400.0
2014-01-31 14:45:00,127.76,127.91,127.7,127.83,8100.0,93.7506,93.8606,93.7065,93.8019,8100.0
2014-01-31 14:50:00,127.85,127.91,127.55,127.62,12300.0,93.8166,93.8606,93.5965,93.6478,12300.0
2014-01-31 14:55:00,127.61,127.74,127.61,127.74,5800.0,93.6405,93.7359,93.6405,93.7359,5800.0
2014-01-31 15:00:00,127.7,127.7,127.44,127.63,11200.0,93.7065,93.7065,93.5158,93.6552,11200.0
2014-01-31 15:05:00,127.6,127.6,127.32,127.32,8200.0,93.6332,93.6332,93.4277,93.4277,8200.0
2014-01-31 15:10:00,127.29,127.43,127.29,127.37,9400.0,93.4057,93.5084,93.4057,93.4644,9400.0
2014-01-31 15:15:00,127.39,127.39,127.03,127.11,12200.0,93.4791,93.4791,93.2149,93.2736,12200.0
2014-01-31 15:20:00,127.09,127.17,127.0,127.11,13700.0,93.2589,93.3176,93.1929,93.2736,13700.0
2014-01-31 15:25:00,127.11,127.18,127.01,127.12,19000.0,93.2736,93.325,93.2002,93.2809,19000.0
2014-01-31 15:30:00,127.01,127.27,127.01,127.16,15100.0,93.2002,93.391,93.2002,93.3103,15100.0
2014-01-31 15:35:00,127.16,127.27,127.03,127.15,19100.0,93.3103,93.391,93.2149,93.3029,19100.0
2014-01-31 15:40:00,127.13,127.28,127.09,127.22,17400.0,93.2883,93.3983,93.2589,93.3543,17400.0
2014-01-31 15:45:00,127.24,127.26,127.04,127.11,28700.0,93.369,93.3837,93.2222,93.2736,28700.0
2014-01-31 15:50:00,127.11,127.2,127.07,127.14,28600.0,93.2736,93.3396,93.2442,93.2956,28600.0
2014-01-31 15:55:00,127.15,127.16,126.83,126.98,47400.0,93.3029,93.3103,93.0681,93.1782,47400.0
2014-02-03 09:30:00,127.13,127.49,127.04,127.05,47900.0,93.2883,93.5524,93.2222,93.2296,47900.0
2014-02-03 09:35:00,127.05,127.92,127.05,127.75,33000.0,93.2296,93.868,93.2296,93.7432,33000.0
2014-02-03 09:40:00,127.8,127.84,127.04,127.04,14500.0,93.7799,93.8093,93.2222,93.2222,14500.0
2014-02-03 09:45:00,127.21,127.22,126.69,126.97,14500.0,93.347,93.3543,92.9654,93.1709,14500.0
2014-02-03 09:50:00,126.95,127.27,126.88,127.05,20200.0,93.1562,93.391,93.1048,93.2296,20200.0
2014-02-03 09:55:00,127.09,127.16,126.87,126.92,6400.0,93.2589,93.3103,93.0975,93.1342,6400.0
2014-02-03 10:00:00,126.71,126.8,125.5,125.55,37500.0,92.9801,93.0461,92.0922,92.1289,37500.0
2014-02-03 10:05:00,125.65,125.91,125.53,125.56,25800.0,92.2022,92.393,92.1142,92.1362,25800.0
2014-02-03 10:10:00,125.57,125.69,125.17,125.44,68200.0,92.1435,92.2316,91.85,92.0481,68200.0
2014-02-03 10:15:00,125.5,125.52,124.79,124.92,19500.0,92.0922,92.1069,91.5712,91.6666,19500.0
2014-02-03 10:20:00,124.87,125.27,124.87,124.98,14500.0,91.6299,91.9234,91.6299,91.7106,14500.0
2014-02-03 10:25:00,125.0,125.3,124.9,125.28,7700.0,91.7253,91.9454,91.6519,91.9307,7700.0
2014-02-03 10:30:00,125.24,125.24,125.03,125.03,9000.0,91.9014,91.9014,91.7473,91.7473,9000.0
2014-02-03 10:35:00,125.12,125.53,125.05,125.47,11200.0,91.8133,92.1142,91.762,92.0702,11200.0
2014-02-03 10:40:00,125.53,125.77,125.41,125.51,10800.0,92.1142,92.2903,92.0261,92.0995,10800.0
2014-02-03 10:45:00,125.58,125.61,125.2,125.2,11000.0,92.1509,92.1729,91.872,91.872,11000.0
2014-02-03 10:50:00,125.2,125.32,125.12,125.14,41000.0,91.872,91.9601,91.8133,91.828,41000.0
2014-02-03 10:55:00,125.14,125.33,125.14,125.33,48500.0,91.828,91.9674,91.828,91.9674,48500.0
2014-02-03 11:00:00,125.29,125.33,124.88,124.94,38500.0,91.9381,91.9674,91.6372,91.6812,38500.0
2014-02-03 11:05:00,124.93,124.95,124.56,124.56,86000.0,91.6739,91.6886,91.4024,91.4024,86000.0
2014-02-03 11:10:00,124.64,124.68,124.06,124.06,61400.0,91.4611,91.4905,91.0355,91.0355,61400.0
2014-02-03 11:15:00,124.11,124.28,124.09,124.1,12300.0,91.0722,91.1969,91.0575,91.0649,12300.0
2014-02-03 11:20:00,124.14,124.19,123.91,124.11,27000.0,91.0942,91.1309,90.9254,91.0722,27000.0
2014-02-03 11:25:00,124.05,124.22,124.02,124.02,10300.0,91.0282,91.1529,91.0061,91.0061,10300.0
2014-02-03 11:30:00,124.0,124.31,123.92,124.31,28500.0,90.9915,91.2189,90.9328,91.2189,28500.0
2014-02-03 11:35:00,124.26,124.56,124.22,124.25,24000.0,91.1823,91.4024,91.1529,91.1749,24000.0
2014-02-03 11:40:00,124.29,124.34,124.12,124.23,11600.0,91.2043,91.241,91.0795,91.1602,11600.0
2014-02-03 11:45:00,124.12,124.16,123.85,123.92,17500.0,91.0795,91.1089,90.8814,90.9328,17500.0
2014-02-03 11:50:00,123.93,124.09,123.93,124.09,8600.0,90.9401,91.0575,90.9401,91.0575,8600.0
2014-02-03 11:55:00,124.1,124.11,123.91,123.94,13700.0,91.0649,91.0722,90.9254,90.9474,13700.0
2014-02-03 12:00:00,123.94,124.0,123.85,123.89,13900.0,90.9474,90.9915,90.8814,90.9108,13900.0
2014-02-03 12:05:00,123.84,124.13,123.83,124.04,11900.0,90.8741,91.0869,90.8667,91.0208,11900.0
2014-02-03 12:10:00,124.05,124.13,123.98,124.03,18200.0,91.0282,91.0869,90.9768,91.0135,18200.0
2014-02-03 12:15:00,124.05,124.09,123.94,123.96,18100.0,91.0282,91.0575,90.9474,90.9621,18100.0
2014-02-03 12:20:00,123.96,124.2,123.89,124.16,33400.0,90.9621,91.1382,90.9108,91.1089,33400.0
2014-02-03 12:25:00,124.13,124.36,124.12,124.25,16000.0,91.0869,91.2556,91.0795,91.1749,16000.0
2014-02-03 12:30:00,124.33,124.61,124.33,124.5,5400.0,91.2336,91.4391,91.2336,91.3584,5400.0
2014-02-03 12:35:00,124.47,124.51,124.26,124.26,7200.0,91.3364,91.3657,91.1823,91.1823,7200.0
2014-02-03 12:40:00,124.29,124.54,124.29,124.41,9100.0,91.2043,91.3877,91.2043,91.2923,9100.0
2014-02-03 12:45:00,124.45,124.73,124.4,124.72,8300.0,91.3217,91.5271,91.285,91.5198,8300.0
2014-02-03 12:50:00,124.69,124.69,124.46,124.59,7900.0,91.4978,91.4978,91.329,91.4244,7900.0
2014-02-03 12:55:00,124.6,124.64,124.36,124.36,10000.0,91.4318,91.4611,91.2556,91.2556,10000.0
2014-02-03 13:00:00,124.36,124.51,124.14,124.14,11900.0,91.2556,91.3657,91.0942,91.0942,11900.0
2014-02-03 13:05:00,124.12,124.24,124.04,124.18,8500.0,91.0795,91.1676,91.0208,91.1236,8500.0
2014-02-03 13:10:00,124.18,124.25,124.06,124.16,9200.0,91.1236,91.1749,91.0355,91.1089,9200.0
2014-02-03 13:15:00,124.14,124.17,123.87,123.87,10200.0,91.0942,91.1162,90.8961,90.8961,10200.0
2014-02-03 13:20:00,123.88,124.05,123.84,123.86,16900.0,90.9034,91.0282,90.8741,90.8887,16900.0
2014-02-03 13:25:00,123.86,123.88,123.58,123.68,21500.0,90.8887,90.9034,90.6833,90.7567,21500.0
2014-02-03 13:30:00,123.68,123.98,123.64,123.96,18200.0,90.7567,90.9768,90.7273,90.9621,18200.0
2014-02-03 13:35:00,123.92,123.98,123.81,123.83,15300.0,90.9328,90.9768,90.852,90.8667,15300.0
2014-02-03 13:40:00,123.77,124.0,123.38,123.58,96700.0,90.8227,90.9915,90.5365,90.6833,96700.0
2014-02-03 13:45:00,123.56,123.61,123.23,123.33,75300.0,90.6686,90.7053,90.4264,90.4998,75300.0
2014-02-03 13:50:00,123.32,123.43,123.15,123.4,17500.0,90.4925,90.5732,90.3677,90.5512,17500.0
2014-02-03 13:55:00,123.45,123.68,123.42,123.58,17000.0,90.5879,90.7567,90.5659,90.6833,17000.0
2014-02-03 14:00:00,123.52,123.78,123.47,123.78,12900.0,90.6392,90.83,90.6026,90.83,12900.0
2014-02-03 14:05:00,123.78,123.98,123.76,123.93,15000.0,90.83,90.9768,90.8154,90.9401,15000.0
2014-02-03 14:10:00,123.88,124.08,123.88,124.06,7500.0,90.9034,91.0502,90.9034,91.0355,7500.0
2014-02-03 14:15:00,123.99,124.1,123.99,124.03,11500.0,90.9841,91.0649,90.9841,91.0135,11500.0
2014-02-03 14:20:00,124.03,124.04,123.9,124.01,18800.0,91.0135,91.0208,90.9181,90.9988,18800.0
2014-02-03 14:25:00,124.03,124.1,124.02,124.08,24000.0,91.0135,91.0649,91.0061,91.0502,24000.0
2014-02-03 14:30:00,124.08,124.1,123.93,123.93,13400.0,91.0502,91.0649,90.9401,90.9401,13400.0
2014-02-03 14:35:00,123.98,124.11,123.95,123.99,20700.0,90.9768,91.0722,90.9548,90.9841,20700.0
2014-02-03 14:40:00,123.97,124.16,123.96,123.99,25500.0,90.9695,91.1089,90.9621,90.9841,25500.0
2014-02-03 14:45:00,123.99,124.03,123.94,123.98,24400.0,90.9841,91.0135,90.9474,90.9768,24400.0
2014-02-03 14:50:00,123.97,124.05,123.82,123.86,22400.0,90.9695,91.0282,90.8594,90.8887,22400.0
2014-02-03 14:55:00,123.87,124.0,123.82,123.95,27300.0,90.8961,90.9915,90.8594,90.9548,27300.0
2014-02-03 15:00:00,123.91,124.06,123.88,123.99,18300.0,90.9254,91.0355,90.9034,90.9841,18300.0
2014-02-03 15:05:00,123.97,124.04,123.94,123.98,36000.0,90.9695,91.0208,90.9474,90.9768,36000.0
2014-02-03 15:10:00,123.95,124.06,123.85,124.05,38000.0,90.9548,91.0355,90.8814,91.0282,38000.0
2014-02-03 15:15:00,124.0,124.09,123.96,123.96,22300.0,90.9915,91.0575,90.9621,90.9621,22300.0
2014-02-03 15:20:00,124.01,124.04,123.92,123.93,27300.0,90.9988,91.0208,90.9328,90.9401,27300.0
2014-02-03 15:25:00,123.94,124.13,123.88,124.12,24000.0,90.9474,91.0869,90.9034,91.0795,24000.0
2014-02-03 15:30:00,124.13,124.25,123.99,124.04,15800.0,91.0869,91.1749,90.9841,91.0208,15800.0
2014-02-03 15:35:00,124.04,124.05,123.97,124.0,60700.0,91.0208,91.0282,90.9695,90.9915,60700.0
2014-02-03 15:40:00,124.02,124.05,123.92,123.93,42100.0,91.0061,91.0282,90.9328,90.9401,42100.0
2014-02-03 15:45:00,123.97,123.99,123.62,123.67,60900.0,90.9695,90.9841,90.7126,90.7493,60900.0
2014-02-03 15:50:00,123.67,123.79,123.54,123.79,57900.0,90.7493,90.8374,90.6539,90.8374,57900.0
2014-02-03 15:55:00,123.78,123.86,123.52,123.7,59700.0,90.83,90.8887,90.6392,90.7713,59700.0
2014-02-04 09:30:00,123.76,124.09,123.58,123.71,40900.0,90.8154,91.0575,90.6833,90.7787,40900.0
2014-02-04 09:35:00,123.78,123.84,123.32,123.35,25400.0,90.83,90.8741,90.4925,90.5145,25400.0
2014-02-04 09:40:00,123.35,123.35,122.76,122.95,38300.0,90.5145,90.5145,90.0816,90.221,38300.0
2014-02-04 09:45:00,122.95,123.3,122.64,123.3,70900.0,90.221,90.4778,89.9935,90.4778,70900.0
2014-02-04 09:50:00,123.21,123.6,123.1,123.6,14400.0,90.4118,90.698,90.331,90.698,14400.0
2014-02-04 09:55:00,123.56,123.69,123.2,123.37,67800.0,90.6686,90.764,90.4044,90.5292,67800.0
2014-02-04 10:00:00,123.4,124.08,123.4,123.81,8600.0,90.5512,91.0502,90.5512,90.852,8600.0
2014-02-04 10:05:00,123.7,124.04,123.61,123.76,17600.0,90.7713,91.0208,90.7053,90.8154,17600.0
2014-02-04 10:10:00,123.85,123.97,123.63,123.76,14300.0,90.8814,90.9695,90.72,90.8154,14300.0
2014-02-04 10:15:00,123.88,123.92,123.03,123.58,47800.0,90.9034,90.9328,90.2797,90.6833,47800.0
2014-02-04 10:20:00,123.55,123.66,123.2,123.52,27900.0,90.6613,90.742,90.4044,90.6392,27900.0
2014-02-04 10:25:00,123.52,123.76,123.27,123.48,72700.0,90.6392,90.8154,90.4558,90.6099,72700.0
2014-02-04 10:30:00,123.55,124.05,123.54,124.04,49000.0,90.6613,91.0282,90.6539,91.0208,49000.0
2014-02-04 10:35:00,124.08,124.48,123.99,124.38,23000.0,91.0502,91.3437,90.9841,91.2703,23000.0
2014-02-04 10:40:00,124.46,124.46,124.13,124.23,19100.0,91.329,91.329,91.0869,91.1602,19100.0
2014-02-04 10:45:00,124.26,124.27,123.72,123.83,30000.0,91.1823,91.1896,90.786,90.8667,30000.0
2014-02-04 10:50:00,123.93,123.93,123.52,123.71,24400.0,90.9401,90.9401,90.6392,90.7787,24400.0
2014-02-04 10:55:00,123.81,124.06,123.76,123.8,9700.0,90.852,91.0355,90.8154,90.8447,9700.0
2014-02-04 11:00:00,123.88,124.48,123.79,124.32,13400.0,90.9034,91.3437,90.8374,91.2263,13400.0
2014-02-04 11:05:00,124.29,124.29,124.06,124.19,27200.0,91.2043,91.2043,91.0355,91.1309,27200.0
2014-02-04 11:10:00,124.18,124.36,124.11,124.34,7600.0,91.1236,91.2556,91.0722,91.241,7600.0
2014-02-04 11:15:00,124.38,124.51,124.1,124.37,13200.0,91.2703,91.3657,91.0649,91.263,13200.0
2014-02-04 11:20:00,124.3,124.38,124.11,124.3,22100.0,91.2116,91.2703,91.0722,91.2116,22100.0
2014-02-04 11:25:00,124.3,124.4,124.07,124.4,22600.0,91.2116,91.285,91.0428,91.285,22600.0
2014-02-04 11:30:00,124.4,124.43,124.09,124.2,18500.0,91.285,91.307,91.0575,91.1382,18500.0
2014-02-04 11:35:00,124.2,124.4,124.13,124.36,59500.0,91.1382,91.285,91.0869,91.2556,59500.0
2014-02-04 11:40:00,124.39,124.58,124.19,124.55,38600.0,91.2777,91.4171,91.1309,91.3951,38600.0
2014-02-04 11:45:00,124.52,124.9,124.46,124.88,16600.0,91.373,91.6519,91.329,91.6372,16600.0
2014-02-04 11:50:00,124.86,125.23,124.76,125.23,23300.0,91.6225,91.894,91.5492,91.894,23300.0
2014-02-04 11:55:00,125.22,125.39,125.02,125.39,44900.0,91.8867,92.0115,91.7399,92.0115,44900.0
2014-02-04 12:00:00,125.4,125.63,125.25,125.35,30600.0,92.0188,92.1876,91.9087,91.9821,30600.0
2014-02-04 12:05:00,125.32,125.34,125.02,125.05,7100.0,91.9601,91.9748,91.7399,91.762,7100.0
2014-02-04 12:10:00,125.06,125.14,124.94,124.98,13900.0,91.7693,91.828,91.6812,91.7106,13900.0
2014-02-04 12:15:00,125.01,125.19,124.89,125.19,12400.0,91.7326,91.8647,91.6446,91.8647,12400.0
2014-02-04 12:20:00,125.05,125.34,125.05,125.34,7400.0,91.762,91.9748,91.762,91.9748,7400.0
2014-02-04 12:25:00,125.4,125.4,125.21,125.23,7600.0,92.0188,92.0188,91.8794,91.894,7600.0
2014-02-04 12:30:00,125.26,125.39,125.06,125.39,12700.0,91.9161,92.0115,91.7693,92.0115,12700.0
2014-02-04 12:35:00,125.4,125.44,125.2,125.21,5800.0,92.0188,92.0481,91.872,91.8794,5800.0
2014-02-04 12:40:00,125.2,125.29,125.14,125.19,9100.0,91.872,91.9381,91.828,91.8647,9100.0
2014-02-04 12:45:00,125.23,125.42,125.23,125.32,15800.0,91.894,92.0335,91.894,91.9601,15800.0
2014-02-04 12:50:00,125.36,125.46,125.19,125.28,7700.0,91.9894,92.0628,91.8647,91.9307,7700.0
2014-02-04 12:55:00,125.26,125.4,125.16,125.23,28900.0,91.9161,92.0188,91.8427,91.894,28900.0
2014-02-04 13:00:00,125.28,125.4,125.17,125.37,7000.0,91.9307,92.0188,91.85,91.9968,7000.0
2014-02-04 13:05:00,125.38,125.48,125.36,125.43,9000.0,92.0041,92.0775,91.9894,92.0408,9000.0
2014-02-04 13:10:00,125.41,125.46,125.25,125.32,26300.0,92.0261,92.0628,91.9087,91.9601,26300.0
2014-02-04 13:15:00,125.34,125.38,125.23,125.33,5900.0,91.9748,92.0041,91.894,91.9674,5900.0
2014-02-04 13:20:00,125.33,125.39,125.26,125.29,5400.0,91.9674,92.0115,91.9161,91.9381,5400.0
2014-02-04 13:25:00,125.28,125.42,125.25,125.41,8500.0,91.9307,92.0335,91.9087,92.0261,8500.0
2014-02-04 13:30:00,125.43,125.49,125.36,125.48,6900.0,92.0408,92.0848,91.9894,92.0775,6900.0
2014-02-04 13:35:00,125.48,125.49,125.26,125.49,11700.0,92.0775,92.0848,91.9161,92.0848,11700.0
2014-02-04 13:40:00,125.44,125.49,125.3,125.37,24100.0,92.0481,92.0848,91.9454,91.9968,24100.0
2014-02-04 13:45:00,125.35,125.36,125.26,125.31,10900.0,91.9821,91.9894,91.9161,91.9528,10900.0
2014-02-04 13:50:00,125.32,125.4,124.95,125.27,23900.0,91.9601,92.0188,91.6886,91.9234,23900.0
2014-02-04 13:55:00,125.24,125.26,125.08,125.14,16200.0,91.9014,91.9161,91.784,91.828,16200.0
2014-02-04 14:00:00,125.11,125.28,125.05,125.26,17500.0,91.806,91.9307,91.762,91.9161,17500.0
2014-02-04 14:05:00,125.24,125.27,125.12,125.27,15700.0,91.9014,91.9234,91.8133,91.9234,15700.0
2014-02-04 14:10:00,125.23,125.3,125.12,125.3,7700.0,91.894,91.9454,91.8133,91.9454,7700.0
2014-02-04 14:15:00,125.24,125.24,125.07,125.1,7300.0,91.9014,91.9014,91.7766,91.7987,7300.0
2014-02-04 14:20:00,125.1,125.13,124.92,124.98,16200.0,91.7987,91.8207,91.6666,91.7106,16200.0
2014-02-04 14:25:00,124.95,125.02,124.78,124.8,20000.0,91.6886,91.7399,91.5638,91.5785,20000.0
2014-02-04 14:30:00,124.79,124.99,124.64,124.82,28900.0,91.5712,91.7179,91.4611,91.5932,28900.0
2014-02-04 14:35:00,124.88,125.04,124.8,124.99,14600.0,91.6372,91.7546,91.5785,91.7179,14600.0
2014-02-04 14:40:00,125.01,125.23,125.01,125.1,6900.0,91.7326,91.894,91.7326,91.7987,6900.0
2014-02-04 14:45:00,125.05,125.3,125.04,125.2,7800.0,91.762,91.9454,91.7546,91.872,7800.0
2014-02-04 14:50:00,125.14,125.42,125.14,125.4,9500.0,91.828,92.0335,91.828,92.0188,9500.0
2014-02-04 14:55:00,125.43,125.5,125.31,125.5,9200.0,92.0408,92.0922,91.9528,92.0922,9200.0
2014-02-04 15:00:00,125.53,125.56,125.38,125.38,7700.0,92.1142,92.1362,92.0041,92.0041,7700.0
2014-02-04 15:05:00,125.44,125.66,125.37,125.65,8400.0,92.0481,92.2096,91.9968,92.2022,8400.0
2014-02-04 15:10:00,125.63,125.74,125.58,125.7,20200.0,92.1876,92.2683,92.1509,92.2389,20200.0
2014-02-04 15:15:00,125.69,125.72,125.53,125.68,13200.0,92.2316,92.2536,92.1142,92.2243,13200.0
2014-02-04 15:20:00,125.69,125.72,125.49,125.5,14200.0,92.2316,92.2536,92.0848,92.0922,14200.0
2014-02-04 15:25:00,125.45,125.54,125.16,125.19,31900.0,92.0555,92.1215,91.8427,91.8647,31900.0
2014-02-04 15:30:00,125.18,125.55,125.08,125.54,16100.0,91.8574,92.1289,91.784,92.1215,16100.0
2014-02-04 15:35:00,125.56,125.67,125.47,125.57,16300.0,92.1362,92.2169,92.0702,92.1435,16300.0
2014-02-04 15:40:00,125.58,125.75,125.49,125.58,16700.0,92.1509,92.2756,92.0848,92.1509,16700.0
2014-02-04 15:45:00,125.6,126.5,125.6,126.18,190100.0,92.1656,92.826,92.1656,92.5912,190100.0
2014-02-04 15:50:00,126.16,126.51,125.77,126.29,174100.0,92.5765,92.8333,92.2903,92.6719,174100.0
2014-02-04 15:55:00,126.32,126.7,126.2,126.4,210300.0,92.6939,92.9727,92.6058,92.7526,210300.0
2014-02-05 09:30:00,126.31,126.39,125.88,126.39,10500.0,92.6866,92.7453,92.371,92.7453,10500.0
2014-02-05 09:35:00,126.2,127.05,126.18,126.88,62800.0,92.6058,93.2296,92.5912,93.1048,62800.0
2014-02-05 09:40:00,126.89,127.05,126.59,126.97,47800.0,93.1122,93.2296,92.892,93.1709,47800.0
2014-02-05 09:45:00,126.91,127.11,126.7,127.04,45800.0,93.1268,93.2736,92.9727,93.2222,45800.0
2014-02-05 09:50:00,127.04,127.14,126.09,126.11,55200.0,93.2222,93.2956,92.5251,92.5398,55200.0
2014-02-05 09:55:00,126.25,126.3,125.48,126.15,41800.0,92.6425,92.6792,92.0775,92.5691,41800.0
2014-02-05 10:00:00,126.19,126.35,125.72,126.13,28800.0,92.5985,92.7159,92.2536,92.5545,28800.0
2014-02-05 10:05:00,126.12,126.32,125.98,126.2,29500.0,92.5471,92.6939,92.4444,92.6058,29500.0
2014-02-05 10:10:00,126.28,126.33,125.96,126.1,70500.0,92.6645,92.7012,92.4297,92.5325,70500.0
2014-02-05 10:15:00,126.05,126.18,125.74,125.74,40000.0,92.4958,92.5912,92.2683,92.2683,40000.0
2014-02-05 10:20:00,125.81,125.84,125.5,125.58,51700.0,92.3197,92.3417,92.0922,92.1509,51700.0
2014-02-05 10:25:00,125.54,126.08,125.54,125.78,41600.0,92.1215,92.5178,92.1215,92.2976,41600.0
2014-02-05 10:30:00,125.66,126.18,125.57,126.18,65500.0,92.2096,92.5912,92.1435,92.5912,65500.0
2014-02-05 10:35:00,126.15,126.21,125.93,125.97,20500.0,92.5691,92.6132,92.4077,92.4371,20500.0
2014-02-05 10:40:00,126.03,126.23,125.94,126.01,23200.0,92.4811,92.6279,92.415,92.4664,23200.0
2014-02-05 10:45:00,126.09,126.14,125.74,126.04,23000.0,92.5251,92.5618,92.2683,92.4884,23000.0
2014-02-05 10:50:00,126.04,126.08,125.86,125.96,19800.0,92.4884,92.5178,92.3563,92.4297,19800.0
2014-02-05 10:55:00,125.94,126.05,125.83,125.98,20000.0,92.415,92.4958,92.3343,92.4444,20000.0
2014-02-05 11:00:00,125.95,125.99,125.75,125.85,21000.0,92.4224,92.4517,92.2756,92.349,21000.0
2014-02-05 11:05:00,125.78,125.88,125.68,125.79,21000.0,92.2976,92.371,92.2243,92.305,21000.0
2014-02-05 11:10:00,125.79,125.99,125.75,125.99,24600.0,92.305,92.4517,92.2756,92.4517,24600.0
2014-02-05 11:15:00,126.01,126.1,125.79,125.8,19000.0,92.4664,92.5325,92.305,92.3123,19000.0
2014-02-05 11:20:00,125.81,125.92,125.74,125.86,11400.0,92.3197,92.4004,92.2683,92.3563,11400.0
2014-02-05 11:25:00,125.84,126.18,125.81,126.15,8100.0,92.3417,92.5912,92.3197,92.5691,8100.0
2014-02-05 11:30:00,126.19,126.21,125.85,125.9,15900.0,92.5985,92.6132,92.349,92.3857,15900.0
2014-02-05 11:35:00,125.9,126.07,125.88,125.91,13300.0,92.3857,92.5104,92.371,92.393,13300.0
2014-02-05 11:40:00,125.91,126.07,125.87,126.01,19400.0,92.393,92.5104,92.3637,92.4664,19400.0
2014-02-05 11:45:00,126.05,126.1,126.0,126.05,27900.0,92.4958,92.5325,92.4591,92.4958,27900.0
2014-02-05 11:50:00,126.0,126.14,125.98,126.05,33900.0,92.4591,92.5618,92.4444,92.4958,33900.0
2014-02-05 11:55:00,126.04,126.07,125.89,125.99,35000.0,92.4884,92.5104,92.3784,92.4517,35000.0
2014-02-05 12:00:00,126.01,126.18,125.99,126.18,15500.0,92.4664,92.5912,92.4517,92.5912,15500.0
2014-02-05 12:05:00,126.17,126.18,126.06,126.06,19000.0,92.5838,92.5912,92.5031,92.5031,19000.0
2014-02-05 12:10:00,126.09,126.15,126.01,126.14,8300.0,92.5251,92.5691,92.4664,92.5618,8300.0
2014-02-05 12:15:00,126.16,126.18,125.96,126.18,15800.0,92.5765,92.5912,92.4297,92.5912,15800.0
2014-02-05 12:20:00,126.18,126.39,126.08,126.33,24300.0,92.5912,92.7453,92.5178,92.7012,24300.0
2014-02-05 12:25:00,126.33,126.35,126.18,126.24,13900.0,92.7012,92.7159,92.5912,92.6352,13900.0
2014-02-05 12:30:00,126.25,126.5,126.22,126.29,25300.0,92.6425,92.826,92.6205,92.6719,25300.0
2014-02-05 12:35:00,126.25,126.38,126.21,126.26,11000.0,92.6425,92.7379,92.6132,92.6499,11000.0
2014-02-05 12:40:00,126.25,126.4,126.25,126.39,5000.0,92.6425,92.7526,92.6425,92.7453,5000.0
2014-02-05 12:45:00,126.37,126.47,126.34,126.46,11500.0,92.7306,92.804,92.7086,92.7966,11500.0
2014-02-05 12:50:00,126.46,126.52,126.38,126.43,7600.0,92.7966,92.8407,92.7379,92.7746,7600.0
2014-02-05 12:55:00,126.44,126.69,126.44,126.69,16300.0,92.7819,92.9654,92.7819,92.9654,16300.0
2014-02-05 13:00:00,126.65,126.89,126.64,126.89,9000.0,92.936,93.1122,92.9287,93.1122,9000.0
2014-02-05 13:05:00,126.89,126.97,126.8,126.97,13200.0,93.1122,93.1709,93.0461,93.1709,13200.0
2014-02-05 13:10:00,127.04,127.04,126.75,126.81,7200.0,93.2222,93.2222,93.0094,93.0535,7200.0
2014-02-05 13:15:00,126.8,126.85,126.71,126.71,7900.0,93.0461,93.0828,92.9801,92.9801,7900.0
2014-02-05 13:20:00,126.71,126.75,126.55,126.6,21100.0,92.9801,93.0094,92.8627,92.8994,21100.0
2014-02-05 13:25:00,126.58,126.6,126.32,126.45,25700.0,92.8847,92.8994,92.6939,92.7893,25700.0
2014-02-05 13:30:00,126.47,126.51,126.29,126.3,12000.0,92.804,92.8333,92.6719,92.6792,12000.0
2014-02-05 13:35:00,126.31,126.31,126.15,126.28,21200.0,92.6866,92.6866,92.5691,92.6645,21200.0
2014-02-05 13:40:00,126.28,126.33,126.1,126.13,18200.0,92.6645,92.7012,92.5325,92.5545,18200.0
2014-02-05 13:45:00,126.15,126.32,126.13,126.25,7000.0,92.5691,92.6939,92.5545,92.6425,7000.0
2014-02-05 13:50:00,126.25,126.34,126.19,126.25,10900.0,92.6425,92.7086,92.5985,92.6425,10900.0
2014-02-05 13:55:00,126.24,126.35,126.18,126.25,34600.0,92.6352,92.7159,92.5912,92.6425,34600.0
2014-02-05 14:00:00,126.25,126.32,126.18,126.25,43100.0,92.6425,92.6939,92.5912,92.6425,43100.0
2014-02-05 14:05:00,126.25,126.32,126.13,126.22,32600.0,92.6425,92.6939,92.5545,92.6205,32600.0
2014-02-05 14:10:00,126.28,126.35,126.09,126.26,24100.0,92.6645,92.7159,92.5251,92.6499,24100.0
2014-02-05 14:15:00,126.22,126.3,126.21,126.26,23100.0,92.6205,92.6792,92.6132,92.6499,23100.0
2014-02-05 14:20:00,126.27,126.3,126.17,126.24,17600.0,92.6572,92.6792,92.5838,92.6352,17600.0
2014-02-05 14:25:00,126.26,126.38,126.26,126.38,19700.0,92.6499,92.7379,92.6499,92.7379,19700.0
2014-02-05 14:30:00,126.41,126.55,126.29,126.5,12200.0,92.7599,92.8627,92.6719,92.826,12200.0
2014-02-05 14:35:00,126.5,126.51,126.3,126.34,21300.0,92.826,92.8333,92.6792,92.7086,21300.0
2014-02-05 14:40:00,126.34,126.43,126.32,126.4,20700.0,92.7086,92.7746,92.6939,92.7526,20700.0
2014-02-05 14:45:00,126.42,126.55,126.31,126.54,20600.0,92.7673,92.8627,92.6866,92.8553,20600.0
2014-02-05 14:50:00,126.5,126.54,126.31,126.38,24000.0,92.826,92.8553,92.6866,92.7379,24000.0
2014-02-05 14:55:00,126.38,126.55,126.25,126.33,64800.0,92.7379,92.8627,92.6425,92.7012,64800.0
2014-02-05 15:00:00,126.31,126.32,126.14,126.21,30700.0,92.6866,92.6939,92.5618,92.6132,30700.0
2014-02-05 15:05:00,126.15,126.3,126.14,126.27,32200.0,92.5691,92.6792,92.5618,92.6572,32200.0
2014-02-05 15:10:00,126.28,126.36,126.15,126.23,29900.0,92.6645,92.7232,92.5691,92.6279,29900.0
2014-02-05 15:15:00,126.25,126.28,126.15,126.2,17500.0,92.6425,92.6645,92.5691,92.6058,17500.0
2014-02-05 15:20:00,126.19,126.28,126.15,126.2,20900.0,92.5985,92.6645,92.5691,92.6058,20900.0
2014-02-05 15:25:00,126.19,126.26,126.17,126.25,36100.0,92.5985,92.6499,92.5838,92.6425,36100.0
2014-02-05 15:30:00,126.25,126.37,126.17,126.37,24200.0,92.6425,92.7306,92.5838,92.7306,24200.0
2014-02-05 15:35:00,126.36,126.39,126.17,126.23,32600.0,92.7232,92.7453,92.5838,92.6279,32600.0
2014-02-05 15:40:00,126.27,126.33,126.07,126.3,40100.0,92.6572,92.7012,92.5104,92.6792,40100.0
2014-02-05 15:45:00,126.29,126.77,126.28,126.71,103700.0,92.6719,93.0241,92.6645,92.9801,103700.0
2014-02-05 15:50:00,126.72,126.72,126.27,126.36,62800.0,92.9874,92.9874,92.6572,92.7232,62800.0
2014-02-05 15:55:00,126.33,126.75,126.33,126.67,125100.0,92.7012,93.0094,92.7012,92.9507,125100.0
2014-02-06 09:30:00,123.5,125.0,123.5,124.78,205800.0,90.6246,91.7253,90.6246,91.5638,205800.0
2014-02-06 09:35:00,124.79,125.72,124.27,125.0,73100.0,91.5712,92.2536,91.1896,91.7253,73100.0
2014-02-06 09:40:00,124.99,126.17,124.8,125.43,112400.0,91.7179,92.5838,91.5785,92.0408,112400.0
2014-02-06 09:45:00,125.43,126.4,125.38,126.04,56300.0,92.0408,92.7526,92.0041,92.4884,56300.0
2014-02-06 09:50:00,125.8,126.55,125.8,126.53,51200.0,92.3123,92.8627,92.3123,92.848,51200.0
2014-02-06 09:55:00,126.54,126.55,125.55,126.07,50400.0,92.8553,92.8627,92.1289,92.5104,50400.0
2014-02-06 10:00:00,126.13,126.62,125.98,126.57,27900.0,92.5545,92.914,92.4444,92.8773,27900.0
2014-02-06 10:05:00,126.57,127.11,126.54,127.07,46500.0,92.8773,93.2736,92.8553,93.2442,46500.0
2014-02-06 10:10:00,127.0,127.54,126.95,127.42,88400.0,93.1929,93.5891,93.1562,93.5011,88400.0
2014-02-06 10:15:00,127.47,128.41,127.39,127.82,60600.0,93.5378,94.2275,93.4791,93.7946,60600.0
2014-02-06 10:20:00,127.8,127.81,127.29,127.56,20900.0,93.7799,93.7873,93.4057,93.6038,20900.0
2014-02-06 10:25:00,127.62,128.07,127.61,127.93,39000.0,93.6478,93.978,93.6405,93.8753,39000.0
2014-02-06 10:30:00,127.92,129.12,127.75,129.04,39900.0,93.868,94.7485,93.7432,94.6898,39900.0
2014-02-06 10:35:00,129.03,129.17,128.09,128.59,62600.0,94.6825,94.7852,93.9927,94.3596,62600.0
2014-02-06 10:40:00,128.64,129.26,128.37,129.02,48700.0,94.3963,94.8513,94.1982,94.6752,48700.0
2014-02-06 10:45:00,129.01,129.09,128.37,128.51,40200.0,94.6678,94.7265,94.1982,94.3009,40200.0
2014-02-06 10:50:00,128.51,128.66,127.93,128.25,32300.0,94.3009,94.411,93.8753,94.1101,32300.0
2014-02-06 10:55:00,128.34,128.77,127.98,128.72,20400.0,94.1762,94.4917,93.912,94.455,20400.0
2014-02-06 11:00:00,128.77,128.9,128.45,128.56,19200.0,94.4917,94.5871,94.2569,94.3376,19200.0
2014-02-06 11:05:00,128.6,128.96,128.47,128.72,14100.0,94.367,94.6311,94.2716,94.455,14100.0
2014-02-06 11:10:00,128.72,129.01,128.65,128.89,33200.0,94.455,94.6678,94.4037,94.5798,33200.0
2014-02-06 11:15:00,128.89,129.0,128.41,128.74,29100.0,94.5798,94.6605,94.2275,94.4697,29100.0
2014-02-06 11:20:00,128.74,129.44,128.64,128.64,36300.0,94.4697,94.9834,94.3963,94.3963,36300.0
2014-02-06 11:25:00,128.71,128.88,128.35,128.56,18000.0,94.4477,94.5724,94.1835,94.3376,18000.0
2014-02-06 11:30:00,128.43,128.93,128.42,128.71,15000.0,94.2422,94.6091,94.2349,94.4477,15000.0
2014-02-06 11:35:00,128.65,128.85,128.5,128.73,24300.0,94.4037,94.5504,94.2936,94.4624,24300.0
2014-02-06 11:40:00,128.64,128.76,128.24,128.3,34600.0,94.3963,94.4844,94.1028,94.1468,34600.0
2014-02-06 11:45:00,128.39,128.94,128.26,128.94,41400.0,94.2129,94.6165,94.1175,94.6165,41400.0
2014-02-06 11:50:00,128.91,129.65,128.88,129.21,27300.0,94.5944,95.1375,94.5724,94.8146,27300.0
2014-02-06 11:55:00,129.13,129.13,128.77,128.8,23300.0,94.7559,94.7559,94.4917,94.5137,23300.0
2014-02-06 12:00:00,128.79,129.32,128.79,129.16,27400.0,94.5064,94.8953,94.5064,94.7779,27400.0
2014-02-06 12:05:00,129.21,129.36,128.95,129.29,31600.0,94.8146,94.9247,94.6238,94.8733,31600.0
2014-02-06 12:10:00,129.06,129.3,128.93,129.19,27900.0,94.7045,94.8806,94.6091,94.7999,27900.0
2014-02-06 12:15:00,129.14,129.6,129.07,129.43,28700.0,94.7632,95.1008,94.7118,94.976,28700.0
2014-02-06 12:20:00,129.47,129.5,129.14,129.15,23500.0,95.0054,95.0274,94.7632,94.7706,23500.0
2014-02-06 12:25:00,129.17,129.7,129.17,129.68,34100.0,94.7852,95.1741,94.7852,95.1595,34100.0
2014-02-06 12:30:00,129.67,129.87,129.67,129.81,20800.0,95.1521,95.2989,95.1521,95.2549,20800.0
2014-02-06 12:35:00,129.77,129.8,129.53,129.7,17400.0,95.2255,95.2475,95.0494,95.1741,17400.0
2014-02-06 12:40:00,129.67,129.98,129.63,129.9,16000.0,95.1521,95.3796,95.1228,95.3209,16000.0
2014-02-06 12:45:00,129.9,129.94,129.5,129.58,15600.0,95.3209,95.3503,95.0274,95.0861,15600.0
2014-02-06 12:50:00,129.6,129.76,129.53,129.7,17700.0,95.1008,95.2182,95.0494,95.1741,17700.0
2014-02-06 12:55:00,129.66,129.71,129.5,129.51,15200.0,95.1448,95.1815,95.0274,95.0347,15200.0
2014-02-06 13:00:00,129.55,129.66,129.45,129.45,23300.0,95.0641,95.1448,94.9907,94.9907,23300.0
2014-02-06 13:05:00,129.47,129.47,129.29,129.31,19300.0,95.0054,95.0054,94.8733,94.888,19300.0
2014-02-06 13:10:00,129.3,129.41,129.14,129.25,21500.0,94.8806,94.9613,94.7632,94.8439,21500.0
2014-02-06 13:15:00,129.27,129.32,128.95,129.05,18200.0,94.8586,94.8953,94.6238,94.6972,18200.0
2014-02-06 13:20:00,129.01,129.09,128.87,128.88,29200.0,94.6678,94.7265,94.5651,94.5724,29200.0
2014-02-06 13:25:00,128.82,129.3,128.77,129.23,22000.0,94.5284,94.8806,94.4917,94.8293,22000.0
2014-02-06 13:30:00,129.32,129.51,129.28,129.37,20100.0,94.8953,95.0347,94.8659,94.932,20100.0
2014-02-06 13:35:00,129.35,129.5,129.14,129.41,22700.0,94.9173,95.0274,94.7632,94.9613,22700.0
2014-02-06 13:40:00,129.41,129.82,129.36,129.77,45900.0,94.9613,95.2622,94.9247,95.2255,45900.0
2014-02-06 13:45:00,129.69,129.98,129.61,129.98,14800.0,95.1668,95.3796,95.1081,95.3796,14800.0
2014-02-06 13:50:00,129.94,130.24,129.93,130.2,54400.0,95.3503,95.5704,95.3429,95.541,54400.0
2014-02-06 13:55:00,130.14,130.41,130.1,130.38,24100.0,95.497,95.6951,95.4677,95.6731,24100.0
2014-02-06 14:00:00,130.34,130.48,130.22,130.45,16100.0,95.6438,95.7465,95.5557,95.7245,16100.0
2014-02-06 14:05:00,130.4,130.9,130.39,130.74,49200.0,95.6878,96.0547,95.6805,95.9373,49200.0
2014-02-06 14:10:00,130.72,130.92,130.63,130.72,26100.0,95.9226,96.0694,95.8566,95.9226,26100.0
2014-02-06 14:15:00,130.72,130.79,130.5,130.51,24900.0,95.9226,95.974,95.7612,95.7685,24900.0
2014-02-06 14:20:00,130.57,131.1,130.57,130.88,55700.0,95.8126,96.2015,95.8126,96.04,55700.0
2014-02-06 14:25:00,130.89,130.93,130.67,130.68,11800.0,96.0474,96.0767,95.8859,95.8933,11800.0
2014-02-06 14:30:00,130.72,131.28,130.72,131.28,49000.0,95.9226,96.3336,95.9226,96.3336,49000.0
2014-02-06 14:35:00,131.28,131.49,131.13,131.38,18600.0,96.3336,96.4876,96.2235,96.4069,18600.0
2014-02-06 14:40:00,131.34,131.38,131.08,131.08,18000.0,96.3776,96.4069,96.1868,96.1868,18000.0
2014-02-06 14:45:00,131.13,131.13,130.91,131.06,15300.0,96.2235,96.2235,96.062,96.1721,15300.0
2014-02-06 14:50:00,131.0,131.15,130.89,131.05,18800.0,96.1281,96.2382,96.0474,96.1648,18800.0
2014-02-06 14:55:00,131.03,131.13,130.95,131.12,13200.0,96.1501,96.2235,96.0914,96.2161,13200.0
2014-02-06 15:00:00,131.11,131.18,131.04,131.12,35200.0,96.2088,96.2602,96.1574,96.2161,35200.0
2014-02-06 15:05:00,131.13,131.25,131.1,131.24,31800.0,96.2235,96.3115,96.2015,96.3042,31800.0
2014-02-06 15:10:00,131.2,131.21,130.9,130.9,23900.0,96.2748,96.2822,96.0547,96.0547,23900.0
2014-02-06 15:15:00,130.88,131.06,130.78,131.01,22400.0,96.04,96.1721,95.9667,96.1354,22400.0
2014-02-06 15:20:00,130.97,131.08,130.83,130.98,46700.0,96.1061,96.1868,96.0033,96.1134,46700.0
2014-02-06 15:25:00,130.97,131.22,130.9,131.16,33700.0,96.1061,96.2895,96.0547,96.2455,33700.0
2014-02-06 15:30:00,131.14,131.18,130.8,130.83,42200.0,96.2308,96.2602,95.9813,96.0033,42200.0
2014-02-06 15:35:00,130.84,130.85,130.7,130.84,44600.0,96.0107,96.018,95.9079,96.0107,44600.0
2014-02-06 15:40:00,130.83,130.92,130.64,130.7,45600.0,96.0033,96.0694,95.8639,95.9079,45600.0
2014-02-06 15:45:00,130.7,130.77,130.54,130.54,60100.0,95.9079,95.9593,95.7905,95.7905,60100.0
2014-02-06 15:50:00,130.55,130.61,130.4,130.49,117600.0,95.7979,95.8419,95.6878,95.7538,117600.0
2014-02-06 15:55:00,130.46,130.84,130.45,130.78,107900.0,95.7318,96.0107,95.7245,95.9667,107900.0
2014-02-07 09:30:00,132.5,134.0,131.94,133.88,146000.0,97.2288,98.3295,96.8179,98.2414,146000.0
2014-02-07 09:35:00,133.9,135.24,133.45,134.75,119800.0,98.2561,99.2394,97.9259,98.8798,119800.0
2014-02-07 09:40:00,134.75,135.57,134.64,134.99,105400.0,98.8798,99.4816,98.7991,99.056,105400.0
2014-02-07 09:45:00,134.94,134.97,134.55,134.66,43600.0,99.0193,99.0413,98.7331,98.8138,43600.0
2014-02-07 09:50:00,134.7,134.7,133.5,133.71,59300.0,98.8432,98.8432,97.9626,98.1167,59300.0
2014-02-07 09:55:00,133.82,134.42,133.67,133.88,48800.0,98.1974,98.6377,98.0873,98.2414,48800.0
2014-02-07 10:00:00,133.86,134.13,133.65,133.75,45900.0,98.2268,98.4249,98.0727,98.146,45900.0
2014-02-07 10:05:00,133.67,133.74,133.05,133.26,47800.0,98.0873,98.1387,97.6324,97.7865,47800.0
2014-02-07 10:10:00,133.27,133.38,132.99,133.0,37800.0,97.7938,97.8745,97.5884,97.5957,37800.0
2014-02-07 10:15:00,133.0,133.02,132.71,132.94,32200.0,97.5957,97.6104,97.3829,97.5517,32200.0
2014-02-07 10:20:00,132.96,133.38,132.75,132.84,28600.0,97.5663,97.8745,97.4122,97.4783,28600.0
2014-02-07 10:25:00,132.71,133.11,132.7,133.0,34900.0,97.3829,97.6764,97.3756,97.5957,34900.0
2014-02-07 10:30:00,133.0,133.0,132.88,132.95,26100.0,97.5957,97.5957,97.5076,97.559,26100.0
2014-02-07 10:35:00,133.0,133.21,132.98,133.17,44100.0,97.5957,97.7498,97.581,97.7204,44100.0
2014-02-07 10:40:00,133.13,133.18,132.9,132.96,21200.0,97.6911,97.7278,97.5223,97.5663,21200.0
2014-02-07 10:45:00,132.93,133.04,132.91,133.01,30700.0,97.5443,97.625,97.5296,97.603,30700.0
2014-02-07 10:50:00,133.0,133.24,132.92,133.19,33600.0,97.5957,97.7718,97.537,97.7351,33600.0
2014-02-07 10:55:00,133.24,133.47,133.01,133.05,21100.0,97.7718,97.9406,97.603,97.6324,21100.0
2014-02-07 11:00:00,133.0,133.03,132.58,132.77,30400.0,97.5957,97.6177,97.2875,97.4269,30400.0
2014-02-07 11:05:00,132.69,133.27,132.69,132.91,23700.0,97.3682,97.7938,97.3682,97.5296,23700.0
2014-02-07 11:10:00,132.9,133.13,132.83,133.08,16000.0,97.5223,97.6911,97.4709,97.6544,16000.0
2014-02-07 11:15:00,133.1,133.2,132.93,132.97,27700.0,97.6691,97.7425,97.5443,97.5737,27700.0
2014-02-07 11:20:00,132.97,133.06,132.8,132.83,16500.0,97.5737,97.6397,97.4489,97.4709,16500.0
2014-02-07 11:25:00,132.8,132.93,132.77,132.89,19800.0,97.4489,97.5443,97.4269,97.515,19800.0
2014-02-07 11:30:00,132.87,133.06,132.78,132.85,20300.0,97.5003,97.6397,97.4343,97.4856,20300.0
2014-02-07 11:35:00,132.83,132.89,132.77,132.77,11200.0,97.4709,97.515,97.4269,97.4269,11200.0
2014-02-07 11:40:00,132.84,132.89,132.65,132.78,23000.0,97.4783,97.515,97.3389,97.4343,23000.0
2014-02-07 11:45:00,132.81,132.92,132.73,132.89,7000.0,97.4563,97.537,97.3976,97.515,7000.0
2014-02-07 11:50:00,132.89,133.08,132.83,133.0,15900.0,97.515,97.6544,97.4709,97.5957,15900.0
2014-02-07 11:55:00,133.01,133.17,132.85,133.01,22700.0,97.603,97.7204,97.4856,97.603,22700.0
2014-02-07 12:00:00,133.0,133.05,132.67,132.75,9500.0,97.5957,97.6324,97.3535,97.4122,9500.0
2014-02-07 12:05:00,132.73,132.83,132.66,132.68,10600.0,97.3976,97.4709,97.3462,97.3609,10600.0
2014-02-07 12:10:00,132.66,132.81,132.63,132.77,9400.0,97.3462,97.4563,97.3242,97.4269,9400.0
2014-02-07 12:15:00,132.74,132.81,132.69,132.76,7900.0,97.4049,97.4563,97.3682,97.4196,7900.0
2014-02-07 12:20:00,132.78,132.83,132.72,132.8,4700.0,97.4343,97.4709,97.3902,97.4489,4700.0
2014-02-07 12:25:00,132.78,132.87,132.74,132.84,11100.0,97.4343,97.5003,97.4049,97.4783,11100.0
2014-02-07 12:30:00,132.88,132.92,132.72,132.81,19600.0,97.5076,97.537,97.3902,97.4563,19600.0
2014-02-07 12:35:00,132.75,132.85,132.72,132.75,8200.0,97.4122,97.4856,97.3902,97.4122,8200.0
2014-02-07 12:40:00,132.78,132.86,132.73,132.75,7000.0,97.4343,97.493,97.3976,97.4122,7000.0
2014-02-07 12:45:00,132.79,132.84,132.62,132.67,24700.0,97.4416,97.4783,97.3168,97.3535,24700.0
2014-02-07 12:50:00,132.66,132.74,132.64,132.64,10200.0,97.3462,97.4049,97.3315,97.3315,10200.0
2014-02-07 12:55:00,132.69,132.74,132.62,132.74,12900.0,97.3682,97.4049,97.3168,97.4049,12900.0
2014-02-07 13:00:00,132.75,132.84,132.74,132.77,5700.0,97.4122,97.4783,97.4049,97.4269,5700.0
2014-02-07 13:05:00,132.82,132.85,132.78,132.79,10400.0,97.4636,97.4856,97.4343,97.4416,10400.0
2014-02-07 13:10:00,132.81,133.02,132.81,133.02,5900.0,97.4563,97.6104,97.4563,97.6104,5900.0
2014-02-07 13:15:00,133.05,133.16,132.93,133.16,23800.0,97.6324,97.7131,97.5443,97.7131,23800.0
2014-02-07 13:20:00,133.18,133.46,133.17,133.46,15800.0,97.7278,97.9332,97.7204,97.9332,15800.0
2014-02-07 13:25:00,133.48,133.62,133.47,133.62,18700.0,97.9479,98.0506,97.9406,98.0506,18700.0
2014-02-07 13:30:00,133.63,133.72,133.58,133.58,14500.0,98.058,98.124,98.0213,98.0213,14500.0
2014-02-07 13:35:00,133.59,133.84,133.59,133.73,19400.0,98.0286,98.2121,98.0286,98.1314,19400.0
2014-02-07 13:40:00,133.75,134.05,133.75,133.97,37800.0,98.146,98.3662,98.146,98.3075,37800.0
2014-02-07 13:45:00,133.93,134.02,133.91,133.92,11100.0,98.2781,98.3442,98.2635,98.2708,11100.0
2014-02-07 13:50:00,133.96,134.04,133.8,133.8,21400.0,98.3001,98.3588,98.1827,98.1827,21400.0
2014-02-07 13:55:00,133.8,134.11,133.7,134.1,15400.0,98.1827,98.4102,98.1094,98.4029,15400.0
2014-02-07 14:00:00,134.07,134.11,133.94,133.96,21300.0,98.3809,98.4102,98.2855,98.3001,21300.0
2014-02-07 14:05:00,133.97,133.99,133.79,133.91,19500.0,98.3075,98.3222,98.1754,98.2635,19500.0
2014-02-07 14:10:00,133.82,133.89,133.7,133.71,11300.0,98.1974,98.2488,98.1094,98.1167,11300.0
2014-02-07 14:15:00,133.7,133.76,133.58,133.67,11900.0,98.1094,98.1534,98.0213,98.0873,11900.0
2014-02-07 14:20:00,133.7,133.85,133.66,133.83,17500.0,98.1094,98.2194,98.08,98.2047,17500.0
2014-02-07 14:25:00,133.83,133.85,133.71,133.71,12700.0,98.2047,98.2194,98.1167,98.1167,12700.0
2014-02-07 14:30:00,133.71,133.78,133.68,133.75,18000.0,98.1167,98.1681,98.0947,98.146,18000.0
2014-02-07 14:35:00,133.75,133.86,133.73,133.82,36000.0,98.146,98.2268,98.1314,98.1974,36000.0
2014-02-07 14:40:00,133.79,134.09,133.79,134.09,26100.0,98.1754,98.3955,98.1754,98.3955,26100.0
2014-02-07 14:45:00,134.12,134.34,134.11,134.15,25900.0,98.4175,98.579,98.4102,98.4396,25900.0
2014-02-07 14:50:00,134.15,134.28,133.99,134.21,25500.0,98.4396,98.535,98.3222,98.4836,25500.0
2014-02-07 14:55:00,134.12,134.28,134.07,134.28,21100.0,98.4175,98.535,98.3809,98.535,21100.0
2014-02-07 15:00:00,134.28,134.4,134.24,134.34,17000.0,98.535,98.623,98.5056,98.579,17000.0
2014-02-07 15:05:00,134.33,134.34,134.2,134.29,23700.0,98.5716,98.579,98.4763,98.5423,23700.0
2014-02-07 15:10:00,134.28,134.31,134.2,134.26,21000.0,98.535,98.557,98.4763,98.5203,21000.0
2014-02-07 15:15:00,134.25,134.29,134.17,134.22,16600.0,98.5129,98.5423,98.4542,98.4909,16600.0
2014-02-07 15:20:00,134.19,134.21,134.03,134.17,18600.0,98.4689,98.4836,98.3515,98.4542,18600.0
2014-02-07 15:25:00,134.19,134.19,133.99,134.17,23800.0,98.4689,98.4689,98.3222,98.4542,23800.0
2014-02-07 15:30:00,134.2,134.38,134.18,134.33,34100.0,98.4763,98.6083,98.4616,98.5716,34100.0
2014-02-07 15:35:00,134.33,134.47,134.32,134.4,38600.0,98.5716,98.6744,98.5643,98.623,38600.0
2014-02-07 15:40:00,134.4,134.67,134.4,134.62,49900.0,98.623,98.8211,98.623,98.7845,49900.0
2014-02-07 15:45:00,134.64,134.7,134.39,134.4,56100.0,98.7991,98.8432,98.6157,98.623,56100.0
2014-02-07 15:50:00,134.4,134.42,134.22,134.31,47100.0,98.623,98.6377,98.4909,98.557,47100.0
2014-02-07 15:55:00,134.32,134.41,134.24,134.35,94400.0,98.5643,98.6304,98.5056,98.5863,94400.0
2014-02-10 09:30:00,133.91,133.93,133.18,133.5,60000.0,98.2635,98.2781,97.7278,97.9626,60000.0
2014-02-10 09:35:00,133.44,133.63,132.96,133.62,24600.0,97.9186,98.058,97.5663,98.0506,24600.0
2014-02-10 09:40:00,133.5,133.63,133.04,133.55,24600.0,97.9626,98.058,97.625,97.9993,24600.0
2014-02-10 09:45:00,133.43,133.76,133.37,133.37,30300.0,97.9112,98.1534,97.8672,97.8672,30300.0
2014-02-10 09:50:00,133.45,133.56,132.98,133.39,27300.0,97.9259,98.0066,97.581,97.8819,27300.0
2014-02-10 09:55:00,133.5,133.99,133.5,133.6,13000.0,97.9626,98.3222,97.9626,98.036,13000.0
2014-02-10 10:00:00,133.58,133.8,133.54,133.69,10500.0,98.0213,98.1827,97.9919,98.102,10500.0
2014-02-10 10:05:00,133.72,133.75,133.41,133.52,14800.0,98.124,98.146,97.8965,97.9773,14800.0
2014-02-10 10:10:00,133.63,133.85,133.52,133.54,9800.0,98.058,98.2194,97.9773,97.9919,9800.0
2014-02-10 10:15:00,133.59,133.74,133.53,133.58,25900.0,98.0286,98.1387,97.9846,98.0213,25900.0
2014-02-10 10:20:00,133.58,133.74,133.36,133.4,22500.0,98.0213,98.1387,97.8599,97.8892,22500.0
2014-02-10 10:25:00,133.44,133.6,133.23,133.49,76300.0,97.9186,98.036,97.7645,97.9553,76300.0
2014-02-10 10:30:00,133.51,133.52,133.15,133.29,35600.0,97.9699,97.9773,97.7058,97.8085,35600.0
2014-02-10 10:35:00,133.3,133.31,133.14,133.19,10800.0,97.8158,97.8232,97.6984,97.7351,10800.0
2014-02-10 10:40:00,133.16,133.21,132.93,132.99,13400.0,97.7131,97.7498,97.5443,97.5884,13400.0
2014-02-10 10:45:00,132.94,132.99,132.79,132.79,18500.0,97.5517,97.5884,97.4416,97.4416,18500.0
2014-02-10 10:50:00,132.78,132.92,132.73,132.75,20100.0,97.4343,97.537,97.3976,97.4122,20100.0
2014-02-10 10:55:00,132.75,132.97,132.73,132.82,9400.0,97.4122,97.5737,97.3976,97.4636,9400.0
2014-02-10 11:00:00,132.82,132.84,132.52,132.52,20500.0,97.4636,97.4783,97.2435,97.2435,20500.0
2014-02-10 11:05:00,132.5,132.62,132.4,132.55,9100.0,97.2288,97.3168,97.1554,97.2655,9100.0
2014-02-10 11:10:00,132.59,132.78,132.56,132.75,8000.0,97.2948,97.4343,97.2728,97.4122,8000.0
2014-02-10 11:15:00,132.67,132.82,132.59,132.82,4800.0,97.3535,97.4636,97.2948,97.4636,4800.0
2014-02-10 11:20:00,132.9,132.95,132.58,132.82,9900.0,97.5223,97.559,97.2875,97.4636,9900.0
2014-02-10 11:25:00,132.83,132.85,132.59,132.77,8800.0,97.4709,97.4856,97.2948,97.4269,8800.0
2014-02-10 11:30:00,132.71,132.83,132.6,132.68,21800.0,97.3829,97.4709,97.3022,97.3609,21800.0
2014-02-10 11:35:00,132.7,132.72,132.62,132.62,5800.0,97.3756,97.3902,97.3168,97.3168,5800.0
2014-02-10 11:40:00,132.68,132.84,132.63,132.78,13900.0,97.3609,97.4783,97.3242,97.4343,13900.0
2014-02-10 11:45:00,132.76,132.94,132.73,132.86,11300.0,97.4196,97.5517,97.3976,97.493,11300.0
2014-02-10 11:50:00,132.85,133.09,132.83,132.9,15900.0,97.4856,97.6617,97.4709,97.5223,15900.0
2014-02-10 11:55:00,132.92,132.99,132.87,132.93,3400.0,97.537,97.5884,97.5003,97.5443,3400.0
2014-02-10 12:00:00,132.96,133.01,132.85,132.91,12100.0,97.5663,97.603,97.4856,97.5296,12100.0
2014-02-10 12:05:00,132.94,132.99,132.8,132.91,16600.0,97.5517,97.5884,97.4489,97.5296,16600.0
2014-02-10 12:10:00,132.88,132.95,132.86,132.93,5700.0,97.5076,97.559,97.493,97.5443,5700.0
2014-02-10 12:15:00,132.93,133.08,132.92,133.03,8200.0,97.5443,97.6544,97.537,97.6177,8200.0
2014-02-10 12:20:00,132.99,133.14,132.93,133.11,21400.0,97.5884,97.6984,97.5443,97.6764,21400.0
2014-02-10 12:25:00,133.1,133.12,132.95,132.95,4000.0,97.6691,97.6837,97.559,97.559,4000.0
2014-02-10 12:30:00,132.95,133.06,132.92,133.03,11400.0,97.559,97.6397,97.537,97.6177,11400.0
2014-02-10 12:35:00,133.03,133.14,133.0,133.03,4600.0,97.6177,97.6984,97.5957,97.6177,4600.0
2014-02-10 12:40:00,133.02,133.12,132.93,133.11,13200.0,97.6104,97.6837,97.5443,97.6764,13200.0
2014-02-10 12:45:00,133.09,133.11,133.01,133.05,9300.0,97.6617,97.6764,97.603,97.6324,9300.0
2014-02-10 12:50:00,132.98,133.06,132.93,132.99,5400.0,97.581,97.6397,97.5443,97.5884,5400.0
2014-02-10 12:55:00,132.97,133.09,132.94,133.01,10600.0,97.5737,97.6617,97.5517,97.603,10600.0
2014-02-10 13:00:00,133.0,133.02,132.9,132.93,8200.0,97.5957,97.6104,97.5223,97.5443,8200.0
2014-02-10 13:05:00,132.89,132.94,132.83,132.83,3600.0,97.515,97.5517,97.4709,97.4709,3600.0
2014-02-10 13:10:00,132.78,132.86,132.63,132.63,8600.0,97.4343,97.493,97.3242,97.3242,8600.0
2014-02-10 13:15:00,132.7,132.83,132.61,132.83,10100.0,97.3756,97.4709,97.3095,97.4709,10100.0
2014-02-10 13:20:00,132.77,132.9,132.77,132.86,2300.0,97.4269,97.5223,97.4269,97.493,2300.0
2014-02-10 13:25:00,132.92,132.94,132.76,132.76,8500.0,97.537,97.5517,97.4196,97.4196,8500.0
2014-02-10 13:30:00,132.81,132.89,132.79,132.84,12900.0,97.4563,97.515,97.4416,97.4783,12900.0
2014-02-10 13:35:00,132.8,132.85,132.68,132.81,3800.0,97.4489,97.4856,97.3609,97.4563,3800.0
2014-02-10 13:40:00,132.82,132.82,132.69,132.75,11500.0,97.4636,97.4636,97.3682,97.4122,11500.0
2014-02-10 13:45:00,132.7,132.75,132.66,132.66,2400.0,97.3756,97.4122,97.3462,97.3462,2400.0
2014-02-10 13:50:00,132.66,132.75,132.63,132.74,6800.0,97.3462,97.4122,97.3242,97.4049,6800.0
2014-02-10 13:55:00,132.73,132.74,132.62,132.73,7000.0,97.3976,97.4049,97.3168,97.3976,7000.0
2014-02-10 14:00:00,132.69,132.69,132.62,132.62,8100.0,97.3682,97.3682,97.3168,97.3168,8100.0
2014-02-10 14:05:00,132.64,132.71,132.56,132.65,5100.0,97.3315,97.3829,97.2728,97.3389,5100.0
2014-02-10 14:10:00,132.64,132.71,132.6,132.67,4500.0,97.3315,97.3829,97.3022,97.3535,4500.0
2014-02-10 14:15:00,132.7,132.72,132.58,132.7,6300.0,97.3756,97.3902,97.2875,97.3756,6300.0
2014-02-10 14:20:00,132.72,132.75,132.64,132.74,10800.0,97.3902,97.4122,97.3315,97.4049,10800.0
2014-02-10 14:25:00,132.75,132.75,132.67,132.67,9400.0,97.4122,97.4122,97.3535,97.3535,9400.0
2014-02-10 14:30:00,132.69,132.78,132.65,132.75,26100.0,97.3682,97.4343,97.3389,97.4122,26100.0
2014-02-10 14:35:00,132.75,132.9,132.72,132.81,26100.0,97.4122,97.5223,97.3902,97.4563,26100.0
2014-02-10 14:40:00,132.81,132.86,132.65,132.65,26300.0,97.4563,97.493,97.3389,97.3389,26300.0
2014-02-10 14:45:00,132.69,132.76,132.62,132.76,11300.0,97.3682,97.4196,97.3168,97.4196,11300.0
2014-02-10 14:50:00,132.71,132.94,132.71,132.9,13300.0,97.3829,97.5517,97.3829,97.5223,13300.0
2014-02-10 14:55:00,132.93,132.94,132.85,132.86,6200.0,97.5443,97.5517,97.4856,97.493,6200.0
2014-02-10 15:00:00,132.86,133.04,132.83,132.89,27100.0,97.493,97.625,97.4709,97.515,27100.0
2014-02-10 15:05:00,132.89,132.91,132.83,132.84,13600.0,97.515,97.5296,97.4709,97.4783,13600.0
2014-02-10 15:10:00,132.87,132.87,132.77,132.83,12600.0,97.5003,97.5003,97.4269,97.4709,12600.0
2014-02-10 15:15:00,132.81,132.81,132.64,132.71,16000.0,97.4563,97.4563,97.3315,97.3829,16000.0
2014-02-10 15:20:00,132.72,132.76,132.64,132.66,9600.0,97.3902,97.4196,97.3315,97.3462,9600.0
2014-02-10 15:25:00,132.66,132.68,132.61,132.63,11600.0,97.3462,97.3609,97.3095,97.3242,11600.0
2014-02-10 15:30:00,132.62,132.71,132.58,132.7,11100.0,97.3168,97.3829,97.2875,97.3756,11100.0
2014-02-10 15:35:00,132.71,132.95,132.71,132.89,21300.0,97.3829,97.559,97.3829,97.515,21300.0
2014-02-10 15:40:00,132.93,132.96,132.88,132.9,25100.0,97.5443,97.5663,97.5076,97.5223,25100.0
2014-02-10 15:45:00,132.92,132.99,132.83,132.86,25200.0,97.537,97.5884,97.4709,97.493,25200.0
2014-02-10 15:50:00,132.85,132.93,132.77,132.9,26100.0,97.4856,97.5443,97.4269,97.5223,26100.0
2014-02-10 15:55:00,132.91,133.05,132.91,133.03,42000.0,97.5296,97.6324,97.5296,97.6177,42000.0
2014-02-11 09:30:00,133.12,133.5,132.9,133.3,53200.0,97.6837,97.9626,97.5223,97.8158,53200.0
2014-02-11 09:35:00,133.35,133.89,133.11,133.89,31100.0,97.8525,98.2488,97.6764,98.2488,31100.0
2014-02-11 09:40:00,133.84,134.05,133.32,133.76,54300.0,98.2121,98.3662,97.8305,98.1534,54300.0
2014-02-11 09:45:00,133.83,134.23,133.82,134.14,51900.0,98.2047,98.4983,98.1974,98.4322,51900.0
2014-02-11 09:50:00,134.12,134.12,133.44,133.47,25400.0,98.4175,98.4175,97.9186,97.9406,25400.0
2014-02-11 09:55:00,133.41,133.51,133.32,133.39,16600.0,97.8965,97.9699,97.8305,97.8819,16600.0
2014-02-11 10:00:00,133.39,133.56,133.23,133.32,12700.0,97.8819,98.0066,97.7645,97.8305,12700.0
2014-02-11 10:05:00,133.29,133.4,133.17,133.39,15800.0,97.8085,97.8892,97.7204,97.8819,15800.0
2014-02-11 10:10:00,133.26,133.55,133.12,133.52,17900.0,97.7865,97.9993,97.6837,97.9773,17900.0
2014-02-11 10:15:00,133.52,133.99,133.52,133.94,27400.0,97.9773,98.3222,97.9773,98.2855,27400.0
2014-02-11 10:20:00,133.95,134.58,133.88,134.47,55900.0,98.2928,98.7551,98.2414,98.6744,55900.0
2014-02-11 10:25:00,134.5,134.82,134.47,134.65,48700.0,98.6964,98.9312,98.6744,98.8065,48700.0
2014-02-11 10:30:00,134.68,134.72,134.37,134.41,23500.0,98.8285,98.8578,98.601,98.6304,23500.0
2014-02-11 10:35:00,134.45,134.52,134.34,134.48,23300.0,98.6597,98.7111,98.579,98.6817,23300.0
2014-02-11 10:40:00,134.49,134.57,134.4,134.46,38200.0,98.6891,98.7478,98.623,98.667,38200.0
2014-02-11 10:45:00,134.44,134.56,134.26,134.32,33800.0,98.6524,98.7404,98.5203,98.5643,33800.0
2014-02-11 10:50:00,134.31,134.59,134.31,134.39,19400.0,98.557,98.7624,98.557,98.6157,19400.0
2014-02-11 10:55:00,134.43,134.52,134.25,134.46,14300.0,98.645,98.7111,98.5129,98.667,14300.0
2014-02-11 11:00:00,134.52,134.8,134.47,134.71,30600.0,98.7111,98.9165,98.6744,98.8505,30600.0
2014-02-11 11:05:00,134.68,134.74,134.53,134.74,15000.0,98.8285,98.8725,98.7184,98.8725,15000.0
2014-02-11 11:10:00,134.67,134.8,134.67,134.74,11900.0,98.8211,98.9165,98.8211,98.8725,11900.0
2014-02-11 11:15:00,134.75,135.21,134.71,135.16,38600.0,98.8798,99.2174,98.8505,99.1807,38600.0
2014-02-11 11:20:00,135.18,135.32,135.1,135.28,16400.0,99.1954,99.2981,99.1367,99.2688,16400.0
2014-02-11 11:25:00,135.33,135.4,135.25,135.38,22900.0,99.3054,99.3568,99.2467,99.3421,22900.0
2014-02-11 11:30:00,135.41,135.47,135.19,135.35,21000.0,99.3642,99.4082,99.2027,99.3201,21000.0
2014-02-11 11:35:00,135.34,135.38,135.23,135.36,23400.0,99.3128,99.3421,99.2321,99.3275,23400.0
2014-02-11 11:40:00,135.35,135.41,135.29,135.37,14500.0,99.3201,99.3642,99.2761,99.3348,14500.0
2014-02-11 11:45:00,135.36,135.36,135.22,135.28,14300.0,99.3275,99.3275,99.2247,99.2688,14300.0
2014-02-11 11:50:00,135.31,135.48,135.31,135.45,17100.0,99.2908,99.4155,99.2908,99.3935,17100.0
2014-02-11 11:55:00,135.43,135.55,135.37,135.39,21900.0,99.3788,99.4669,99.3348,99.3495,21900.0
2014-02-11 12:00:00,135.44,135.61,135.4,135.58,30000.0,99.3862,99.5109,99.3568,99.4889,30000.0
2014-02-11 12:05:00,135.55,135.6,135.4,135.4,10000.0,99.4669,99.5036,99.3568,99.3568,10000.0
2014-02-11 12:10:00,135.38,135.4,135.25,135.39,19200.0,99.3421,99.3568,99.2467,99.3495,19200.0
2014-02-11 12:15:00,135.35,135.37,135.3,135.34,18100.0,99.3201,99.3348,99.2834,99.3128,18100.0
2014-02-11 12:20:00,135.34,135.5,135.3,135.38,25500.0,99.3128,99.4302,99.2834,99.3421,25500.0
2014-02-11 12:25:00,135.41,135.56,135.37,135.52,15800.0,99.3642,99.4742,99.3348,99.4449,15800.0
2014-02-11 12:30:00,135.52,135.63,135.52,135.61,13800.0,99.4449,99.5256,99.4449,99.5109,13800.0
2014-02-11 12:35:00,135.6,135.67,135.39,135.39,14100.0,99.5036,99.5549,99.3495,99.3495,14100.0
2014-02-11 12:40:00,135.36,135.41,135.22,135.27,29900.0,99.3275,99.3642,99.2247,99.2614,29900.0
2014-02-11 12:45:00,135.23,135.48,135.23,135.44,11500.0,99.2321,99.4155,99.2321,99.3862,11500.0
2014-02-11 12:50:00,135.44,135.49,135.4,135.42,11900.0,99.3862,99.4229,99.3568,99.3715,11900.0
2014-02-11 12:55:00,135.45,135.55,135.42,135.55,18700.0,99.3935,99.4669,99.3715,99.4669,18700.0
2014-02-11 13:00:00,135.51,135.73,135.51,135.73,15200.0,99.4375,99.599,99.4375,99.599,15200.0
2014-02-11 13:05:00,135.69,135.78,135.69,135.76,11300.0,99.5696,99.6357,99.5696,99.621,11300.0
2014-02-11 13:10:00,135.78,136.13,135.78,136.07,34000.0,99.6357,99.8925,99.6357,99.8485,34000.0
2014-02-11 13:15:00,136.06,136.06,135.91,135.96,14000.0,99.8411,99.8411,99.7311,99.7677,14000.0
2014-02-11 13:20:00,135.96,136.02,135.9,135.9,12700.0,99.7677,99.8118,99.7237,99.7237,12700.0
2014-02-11 13:25:00,135.93,135.95,135.88,135.91,14300.0,99.7457,99.7604,99.709,99.7311,14300.0
2014-02-11 13:30:00,135.92,135.99,135.9,135.92,11000.0,99.7384,99.7898,99.7237,99.7384,11000.0
2014-02-11 13:35:00,135.91,135.99,135.91,135.93,18200.0,99.7311,99.7898,99.7311,99.7457,18200.0
2014-02-11 13:40:00,135.95,135.96,135.86,135.88,20200.0,99.7604,99.7677,99.6944,99.709,20200.0
2014-02-11 13:45:00,135.86,135.97,135.83,135.87,10800.0,99.6944,99.7751,99.6724,99.7017,10800.0
2014-02-11 13:50:00,135.88,135.9,135.75,135.75,15500.0,99.709,99.7237,99.6136,99.6136,15500.0
2014-02-11 13:55:00,135.76,135.82,135.74,135.81,15200.0,99.621,99.665,99.6063,99.6577,15200.0
2014-02-11 14:00:00,135.79,135.84,135.76,135.77,13900.0,99.643,99.6797,99.621,99.6283,13900.0
2014-02-11 14:05:00,135.82,135.9,135.82,135.89,12500.0,99.665,99.7237,99.665,99.7164,12500.0
2014-02-11 14:10:00,135.87,135.89,135.77,135.79,18700.0,99.7017,99.7164,99.6283,99.643,18700.0
2014-02-11 14:15:00,135.77,135.83,135.7,135.72,15400.0,99.6283,99.6724,99.577,99.5916,15400.0
2014-02-11 14:20:00,135.73,135.91,135.73,135.84,14500.0,99.599,99.7311,99.599,99.6797,14500.0
2014-02-11 14:25:00,135.83,135.87,135.8,135.84,8300.0,99.6724,99.7017,99.6503,99.6797,8300.0
2014-02-11 14:30:00,135.84,135.96,135.84,135.96,12100.0,99.6797,99.7677,99.6797,99.7677,12100.0
2014-02-11 14:35:00,135.94,136.03,135.93,136.03,15300.0,99.7531,99.8191,99.7457,99.8191,15300.0
2014-02-11 14:40:00,136.0,136.17,136.0,136.12,17700.0,99.7971,99.9218,99.7971,99.8852,17700.0
2014-02-11 14:45:00,136.13,136.18,136.1,136.13,14800.0,99.8925,99.9292,99.8705,99.8925,14800.0
2014-02-11 14:50:00,136.13,136.2,136.09,136.15,17900.0,99.8925,99.9439,99.8631,99.9072,17900.0
2014-02-11 14:55:00,136.15,136.28,136.15,136.22,15400.0,99.9072,100.0026,99.9072,99.9585,15400.0
2014-02-11 15:00:00,136.22,136.31,136.18,136.27,19100.0,99.9585,100.0246,99.9292,99.9952,19100.0
2014-02-11 15:05:00,136.27,136.31,136.18,136.24,29500.0,99.9952,100.0246,99.9292,99.9732,29500.0
2014-02-11 15:10:00,136.22,136.34,136.19,136.32,18000.0,99.9585,100.0466,99.9365,100.0319,18000.0
2014-02-11 15:15:00,136.33,136.41,136.28,136.41,22000.0,100.0393,100.098,100.0026,100.098,22000.0
2014-02-11 15:20:00,136.45,136.45,136.34,136.34,22400.0,100.1273,100.1273,100.0466,100.0466,22400.0
2014-02-11 15:25:00,136.34,136.34,136.06,136.08,25600.0,100.0466,100.0466,99.8411,99.8558,25600.0
2014-02-11 15:30:00,136.08,136.12,135.98,136.02,34700.0,99.8558,99.8852,99.7824,99.8118,34700.0
2014-02-11 15:35:00,136.03,136.05,135.86,135.86,32300.0,99.8191,99.8338,99.6944,99.6944,32300.0
2014-02-11 15:40:00,135.86,135.86,135.7,135.7,39800.0,99.6944,99.6944,99.577,99.577,39800.0
2014-02-11 15:45:00,135.72,135.73,135.5,135.5,49100.0,99.5916,99.599,99.4302,99.4302,49100.0
2014-02-11 15:50:00,135.52,135.58,135.44,135.49,52600.0,99.4449,99.4889,99.3862,99.4229,52600.0
2014-02-11 15:55:00,135.48,135.48,135.38,135.47,66300.0,99.4155,99.4155,99.3421,99.4082,66300.0
2014-02-12 09:30:00,135.69,136.45,135.56,135.97,46000.0,99.5696,100.1273,99.4742,99.7751,46000.0
2014-02-12 09:35:00,136.13,137.0,136.13,136.87,63900.0,99.8925,100.5309,99.8925,100.4355,63900.0
2014-02-12 09:40:00,137.0,137.06,136.74,136.81,22000.0,100.5309,100.5749,100.3401,100.3915,22000.0
2014-02-12 09:45:00,136.95,137.19,136.95,137.03,51100.0,100.4942,100.6703,100.4942,100.5529,51100.0
2014-02-12 09:50:00,137.04,137.22,137.04,137.1,15900.0,100.5603,100.6923,100.5603,100.6043,15900.0
2014-02-12 09:55:00,137.13,137.2,136.81,136.91,16800.0,100.6263,100.6777,100.3915,100.4649,16800.0
2014-02-12 10:00:00,136.91,137.24,136.89,137.16,19700.0,100.4649,100.707,100.4502,100.6483,19700.0
2014-02-12 10:05:00,137.14,137.35,137.07,137.34,25700.0,100.6336,100.7877,100.5823,100.7804,25700.0
2014-02-12 10:10:00,137.35,137.5,137.28,137.46,32600.0,100.7877,100.8978,100.7364,100.8684,32600.0
2014-02-12 10:15:00,137.38,137.56,137.37,137.44,21700.0,100.8097,100.9418,100.8024,100.8538,21700.0
2014-02-12 10:20:00,137.43,137.44,137.28,137.3,24900.0,100.8464,100.8538,100.7364,100.751,24900.0
2014-02-12 10:25:00,137.34,137.38,137.28,137.28,21100.0,100.7804,100.8097,100.7364,100.7364,21100.0
2014-02-12 10:30:00,137.3,137.3,136.87,136.88,26000.0,100.751,100.751,100.4355,100.4428,26000.0
2014-02-12 10:35:00,136.91,137.14,136.86,137.09,42700.0,100.4649,100.6336,100.4282,100.5969,42700.0
2014-02-12 10:40:00,137.07,137.12,136.9,137.0,29200.0,100.5823,100.619,100.4575,100.5309,29200.0
2014-02-12 10:45:00,136.93,136.97,136.79,136.92,25500.0,100.4795,100.5089,100.3768,100.4722,25500.0
2014-02-12 10:50:00,136.87,136.95,136.8,136.87,19400.0,100.4355,100.4942,100.3841,100.4355,19400.0
2014-02-12 10:55:00,136.88,136.9,136.75,136.83,15200.0,100.4428,100.4575,100.3474,100.4062,15200.0
2014-02-12 11:00:00,136.8,136.92,136.78,136.84,13400.0,100.3841,100.4722,100.3695,100.4135,13400.0
2014-02-12 11:05:00,136.88,137.0,136.81,136.99,10100.0,100.4428,100.5309,100.3915,100.5236,10100.0
2014-02-12 11:10:00,136.93,137.23,136.93,137.2,14000.0,100.4795,100.6997,100.4795,100.6777,14000.0
2014-02-12 11:15:00,137.2,137.36,137.11,137.36,13300.0,100.6777,100.7951,100.6116,100.7951,13300.0
2014-02-12 11:20:00,137.36,137.36,137.12,137.14,13300.0,100.7951,100.7951,100.619,100.6336,13300.0
2014-02-12 11:25:00,137.13,137.19,137.07,137.13,14600.0,100.6263,100.6703,100.5823,100.6263,14600.0
2014-02-12 11:30:00,137.14,137.38,137.13,137.38,71200.0,100.6336,100.8097,100.6263,100.8097,71200.0
2014-02-12 11:35:00,137.38,137.45,137.06,137.24,98300.0,100.8097,100.8611,100.5749,100.707,98300.0
2014-02-12 11:40:00,137.24,137.29,137.16,137.21,12600.0,100.707,100.7437,100.6483,100.685,12600.0
2014-02-12 11:45:00,137.2,137.3,137.17,137.17,12400.0,100.6777,100.751,100.6556,100.6556,12400.0
2014-02-12 11:50:00,137.11,137.42,137.11,137.42,10300.0,100.6116,100.8391,100.6116,100.8391,10300.0
2014-02-12 11:55:00,137.42,137.49,137.37,137.49,11000.0,100.8391,100.8905,100.8024,100.8905,11000.0
2014-02-12 12:00:00,137.46,137.68,137.42,137.62,20000.0,100.8684,101.0299,100.8391,100.9859,20000.0
2014-02-12 12:05:00,137.64,137.93,137.61,137.9,15500.0,101.0005,101.2133,100.9785,101.1913,15500.0
2014-02-12 12:10:00,137.9,137.97,137.87,137.96,19700.0,101.1913,101.2427,101.1693,101.2353,19700.0
2014-02-12 12:15:00,137.96,138.16,137.94,138.09,47900.0,101.2353,101.3821,101.2207,101.3307,47900.0
2014-02-12 12:20:00,138.12,138.23,138.06,138.17,15700.0,101.3528,101.4335,101.3087,101.3894,15700.0
2014-02-12 12:25:00,138.17,138.36,138.17,138.36,19100.0,101.3894,101.5289,101.3894,101.5289,19100.0
2014-02-12 12:30:00,138.36,138.38,138.23,138.25,16000.0,101.5289,101.5435,101.4335,101.4482,16000.0
2014-02-12 12:35:00,138.25,138.26,138.11,138.14,24000.0,101.4482,101.4555,101.3454,101.3674,24000.0
2014-02-12 12:40:00,138.15,138.3,138.15,138.24,15100.0,101.3748,101.4848,101.3748,101.4408,15100.0
2014-02-12 12:45:00,138.29,138.3,138.16,138.22,18400.0,101.4775,101.4848,101.3821,101.4261,18400.0
2014-02-12 12:50:00,138.24,138.46,138.21,138.36,18700.0,101.4408,101.6023,101.4188,101.5289,18700.0
2014-02-12 12:55:00,138.36,138.36,138.1,138.22,22400.0,101.5289,101.5289,101.3381,101.4261,22400.0
2014-02-12 13:00:00,138.2,138.28,138.16,138.16,20400.0,101.4115,101.4702,101.3821,101.3821,20400.0
2014-02-12 13:05:00,138.15,138.23,138.15,138.22,15500.0,101.3748,101.4335,101.3748,101.4261,15500.0
2014-02-12 13:10:00,138.25,138.28,138.22,138.26,7500.0,101.4482,101.4702,101.4261,101.4555,7500.0
2014-02-12 13:15:00,138.26,138.46,138.22,138.46,14200.0,101.4555,101.6023,101.4261,101.6023,14200.0
2014-02-12 13:20:00,138.49,138.74,138.45,138.71,33800.0,101.6243,101.8077,101.5949,101.7857,33800.0
2014-02-12 13:25:00,138.7,138.91,138.69,138.87,21300.0,101.7784,101.9325,101.771,101.9031,21300.0
2014-02-12 13:30:00,138.87,138.98,138.87,138.95,27400.0,101.9031,101.9838,101.9031,101.9618,27400.0
2014-02-12 13:35:00,138.96,139.03,138.93,139.0,31000.0,101.9692,102.0205,101.9471,101.9985,31000.0
2014-02-12 13:40:00,139.01,139.05,138.9,138.92,22800.0,102.0058,102.0352,101.9251,101.9398,22800.0
2014-02-12 13:45:00,138.91,138.97,138.87,138.97,13500.0,101.9325,101.9765,101.9031,101.9765,13500.0
2014-02-12 13:50:00,138.98,138.99,138.92,138.94,13700.0,101.9838,101.9912,101.9398,101.9545,13700.0
2014-02-12 13:55:00,138.92,138.93,138.82,138.85,27200.0,101.9398,101.9471,101.8664,101.8884,27200.0
2014-02-12 14:00:00,138.83,138.86,138.67,138.73,26200.0,101.8738,101.8958,101.7563,101.8004,26200.0
2014-02-12 14:05:00,138.74,138.84,138.65,138.66,14700.0,101.8077,101.8811,101.7417,101.749,14700.0
2014-02-12 14:10:00,138.65,138.66,138.36,138.38,16300.0,101.7417,101.749,101.5289,101.5435,16300.0
2014-02-12 14:15:00,138.4,138.47,138.38,138.44,9100.0,101.5582,101.6096,101.5435,101.5876,9100.0
2014-02-12 14:20:00,138.46,138.52,138.46,138.5,14900.0,101.6023,101.6463,101.6023,101.6316,14900.0
2014-02-12 14:25:00,138.53,138.69,138.52,138.65,18200.0,101.6536,101.771,101.6463,101.7417,18200.0
2014-02-12 14:30:00,138.65,138.65,138.47,138.64,21700.0,101.7417,101.7417,101.6096,101.7343,21700.0
2014-02-12 14:35:00,138.64,138.68,138.61,138.64,15100.0,101.7343,101.7637,101.7123,101.7343,15100.0
2014-02-12 14:40:00,138.66,138.71,138.65,138.66,9200.0,101.749,101.7857,101.7417,101.749,9200.0
2014-02-12 14:45:00,138.66,138.7,138.54,138.54,33400.0,101.749,101.7784,101.661,101.661,33400.0
2014-02-12 14:50:00,138.54,138.58,138.52,138.58,22500.0,101.661,101.6903,101.6463,101.6903,22500.0
2014-02-12 14:55:00,138.56,138.6,138.49,138.56,10600.0,101.6756,101.705,101.6243,101.6756,10600.0
2014-02-12 15:00:00,138.56,138.63,138.54,138.59,24500.0,101.6756,101.727,101.661,101.6976,24500.0
2014-02-12 15:05:00,138.57,138.64,138.52,138.63,27700.0,101.683,101.7343,101.6463,101.727,27700.0
2014-02-12 15:10:00,138.63,138.66,138.45,138.62,28500.0,101.727,101.749,101.5949,101.7197,28500.0
2014-02-12 15:15:00,138.63,138.87,138.63,138.76,36600.0,101.727,101.9031,101.727,101.8224,36600.0
2014-02-12 15:20:00,138.78,138.85,138.72,138.79,21400.0,101.8371,101.8884,101.793,101.8444,21400.0
2014-02-12 15:25:00,138.8,138.86,138.79,138.82,24300.0,101.8517,101.8958,101.8444,101.8664,24300.0
2014-02-12 15:30:00,138.77,138.82,138.76,138.78,27000.0,101.8297,101.8664,101.8224,101.8371,27000.0
2014-02-12 15:35:00,138.78,138.78,138.61,138.66,41200.0,101.8371,101.8371,101.7123,101.749,41200.0
2014-02-12 15:40:00,138.66,138.8,138.66,138.77,37900.0,101.749,101.8517,101.749,101.8297,37900.0
2014-02-12 15:45:00,138.77,138.81,138.6,138.6,53600.0,101.8297,101.8591,101.705,101.705,53600.0
2014-02-12 15:50:00,138.6,138.61,138.35,138.39,55200.0,101.705,101.7123,101.5215,101.5509,55200.0
2014-02-12 15:55:00,138.4,138.66,138.39,138.63,92800.0,101.5582,101.749,101.5509,101.727,92800.0
2014-02-13 09:30:00,136.94,137.77,136.89,137.53,65800.0,100.4869,101.0959,100.4502,100.9198,65800.0
2014-02-13 09:35:00,137.52,138.11,137.51,137.81,38100.0,100.9125,101.3454,100.9051,101.1253,38100.0
2014-02-13 09:40:00,137.83,138.3,137.82,138.22,51400.0,101.14,101.4848,101.1326,101.4261,51400.0
2014-02-13 09:45:00,138.15,138.42,137.99,138.34,29900.0,101.3748,101.5729,101.2574,101.5142,29900.0
2014-02-13 09:50:00,138.43,138.66,138.37,138.42,26600.0,101.5802,101.749,101.5362,101.5729,26600.0
2014-02-13 09:55:00,138.51,138.59,138.25,138.55,37100.0,101.6389,101.6976,101.4482,101.6683,37100.0
2014-02-13 10:00:00,138.6,138.77,138.47,138.5,18900.0,101.705,101.8297,101.6096,101.6316,18900.0
2014-02-13 10:05:00,138.55,138.97,138.5,138.97,20200.0,101.6683,101.9765,101.6316,101.9765,20200.0
2014-02-13 10:10:00,138.96,139.0,138.74,138.93,26700.0,101.9692,101.9985,101.8077,101.9471,26700.0
2014-02-13 10:15:00,138.93,139.48,138.93,139.26,63200.0,101.9471,102.3507,101.9471,102.1893,63200.0
2014-02-13 10:20:00,139.35,139.49,138.91,138.99,50200.0,102.2553,102.3581,101.9325,101.9912,50200.0
2014-02-13 10:25:00,139.03,139.24,138.8,139.24,20900.0,102.0205,102.1746,101.8517,102.1746,20900.0
2014-02-13 10:30:00,139.27,139.3,139.16,139.2,22100.0,102.1966,102.2186,102.1159,102.1453,22100.0
2014-02-13 10:35:00,139.27,139.52,139.15,139.51,34500.0,102.1966,102.3801,102.1086,102.3727,34500.0
2014-02-13 10:40:00,139.51,139.89,139.49,139.81,54700.0,102.3727,102.6516,102.3581,102.5929,54700.0
2014-02-13 10:45:00,139.86,139.93,139.51,139.81,40100.0,102.6296,102.6809,102.3727,102.5929,40100.0
2014-02-13 10:50:00,139.71,139.9,139.63,139.89,32500.0,102.5195,102.6589,102.4608,102.6516,32500.0
2014-02-13 10:55:00,139.84,140.2,139.81,139.91,72200.0,102.6149,102.8791,102.5929,102.6663,72200.0
2014-02-13 11:00:00,139.91,139.94,139.73,139.77,11600.0,102.6663,102.6883,102.5342,102.5635,11600.0
2014-02-13 11:05:00,139.74,139.92,139.73,139.91,14600.0,102.5415,102.6736,102.5342,102.6663,14600.0
2014-02-13 11:10:00,139.91,140.21,139.85,140.14,25400.0,102.6663,102.8864,102.6222,102.835,25400.0
2014-02-13 11:15:00,140.18,140.39,140.18,140.39,29300.0,102.8644,103.0185,102.8644,103.0185,29300.0
2014-02-13 11:20:00,140.37,140.5,140.23,140.24,16800.0,103.0038,103.0992,102.9011,102.9084,16800.0
2014-02-13 11:25:00,140.23,140.32,140.18,140.27,15400.0,102.9011,102.9671,102.8644,102.9304,15400.0
2014-02-13 11:30:00,140.24,140.43,140.24,140.28,22200.0,102.9084,103.0478,102.9084,102.9378,22200.0
2014-02-13 11:35:00,140.28,140.3,140.19,140.24,13400.0,102.9378,102.9524,102.8717,102.9084,13400.0
2014-02-13 11:40:00,140.27,140.47,140.26,140.42,20900.0,102.9304,103.0772,102.9231,103.0405,20900.0
2014-02-13 11:45:00,140.4,140.76,140.4,140.6,28200.0,103.0258,103.29,103.0258,103.1726,28200.0
2014-02-13 11:50:00,140.6,140.83,140.6,140.83,23900.0,103.1726,103.3414,103.1726,103.3414,23900.0
2014-02-13 11:55:00,140.78,140.82,140.31,140.45,20700.0,103.3047,103.334,102.9598,103.0625,20700.0
2014-02-13 12:00:00,140.43,140.43,140.22,140.3,14400.0,103.0478,103.0478,102.8937,102.9524,14400.0
2014-02-13 12:05:00,140.25,140.32,140.24,140.24,9100.0,102.9158,102.9671,102.9084,102.9084,9100.0
2014-02-13 12:10:00,140.24,140.36,140.21,140.28,13500.0,102.9084,102.9965,102.8864,102.9378,13500.0
2014-02-13 12:15:00,140.3,140.34,140.26,140.33,7500.0,102.9524,102.9818,102.9231,102.9745,7500.0
2014-02-13 12:20:00,140.3,140.33,140.25,140.26,13800.0,102.9524,102.9745,102.9158,102.9231,13800.0
2014-02-13 12:25:00,140.25,140.34,140.25,140.3,14900.0,102.9158,102.9818,102.9158,102.9524,14900.0
2014-02-13 12:30:00,140.32,140.41,140.31,140.35,12200.0,102.9671,103.0332,102.9598,102.9891,12200.0
2014-02-13 12:35:00,140.36,140.44,140.34,140.44,8100.0,102.9965,103.0552,102.9818,103.0552,8100.0
2014-02-13 12:40:00,140.44,140.54,140.44,140.5,16500.0,103.0552,103.1286,103.0552,103.0992,16500.0
2014-02-13 12:45:00,140.49,140.51,140.39,140.43,13000.0,103.0919,103.1065,103.0185,103.0478,13000.0
2014-02-13 12:50:00,140.41,140.44,140.33,140.38,11600.0,103.0332,103.0552,102.9745,103.0112,11600.0
2014-02-13 12:55:00,140.34,140.51,140.34,140.47,11100.0,102.9818,103.1065,102.9818,103.0772,11100.0
2014-02-13 13:00:00,140.45,140.48,140.38,140.41,9100.0,103.0625,103.0845,103.0112,103.0332,9100.0
2014-02-13 13:05:00,140.42,140.47,140.4,140.44,9700.0,103.0405,103.0772,103.0258,103.0552,9700.0
2014-02-13 13:10:00,140.47,140.51,140.44,140.5,13400.0,103.0772,103.1065,103.0552,103.0992,13400.0
2014-02-13 13:15:00,140.5,140.7,140.48,140.65,18900.0,103.0992,103.246,103.0845,103.2093,18900.0
2014-02-13 13:20:00,140.67,140.71,140.61,140.7,7300.0,103.224,103.2533,103.1799,103.246,7300.0
2014-02-13 13:25:00,140.69,140.92,140.67,140.92,26200.0,103.2386,103.4074,103.224,103.4074,26200.0
2014-02-13 13:30:00,140.88,140.94,140.78,140.87,18100.0,103.3781,103.4221,103.3047,103.3707,18100.0
2014-02-13 13:35:00,140.83,140.92,140.79,140.88,10500.0,103.3414,103.4074,103.312,103.3781,10500.0
2014-02-13 13:40:00,140.88,141.0,140.88,140.95,13500.0,103.3781,103.4661,103.3781,103.4294,13500.0
2014-02-13 13:45:00,140.99,141.03,140.95,140.98,19300.0,103.4588,103.4881,103.4294,103.4514,19300.0
2014-02-13 13:50:00,140.97,141.05,140.94,141.05,12300.0,103.4441,103.5028,103.4221,103.5028,12300.0
2014-02-13 13:55:00,141.06,141.06,141.0,141.04,9900.0,103.5101,103.5101,103.4661,103.4955,9900.0
2014-02-13 14:00:00,141.07,141.18,141.04,141.06,15400.0,103.5175,103.5982,103.4955,103.5101,15400.0
2014-02-13 14:05:00,141.06,141.2,141.06,141.1,18000.0,103.5101,103.6129,103.5101,103.5395,18000.0
2014-02-13 14:10:00,141.11,141.19,141.08,141.11,17200.0,103.5468,103.6055,103.5248,103.5468,17200.0
2014-02-13 14:15:00,141.12,141.14,140.99,141.0,18700.0,103.5542,103.5688,103.4588,103.4661,18700.0
2014-02-13 14:20:00,140.97,141.08,140.97,141.01,14700.0,103.4441,103.5248,103.4441,103.4734,14700.0
2014-02-13 14:25:00,141.01,141.01,140.79,140.79,18100.0,103.4734,103.4734,103.312,103.312,18100.0
2014-02-13 14:30:00,140.79,140.84,140.73,140.74,11300.0,103.312,103.3487,103.268,103.2753,11300.0
2014-02-13 14:35:00,140.74,140.83,140.73,140.82,12300.0,103.2753,103.3414,103.268,103.334,12300.0
2014-02-13 14:40:00,140.83,141.01,140.83,141.0,21400.0,103.3414,103.4734,103.3414,103.4661,21400.0
2014-02-13 14:45:00,141.0,141.07,140.98,140.98,15700.0,103.4661,103.5175,103.4514,103.4514,15700.0
2014-02-13 14:50:00,141.0,141.08,141.0,141.0,15200.0,103.4661,103.5248,103.4661,103.4661,15200.0
2014-02-13 14:55:00,141.03,141.04,140.86,140.99,19700.0,103.4881,103.4955,103.3634,103.4588,19700.0
2014-02-13 15:00:00,141.0,141.0,140.95,140.97,18500.0,103.4661,103.4661,103.4294,103.4441,18500.0
2014-02-13 15:05:00,140.97,141.02,140.9,140.96,35800.0,103.4441,103.4808,103.3927,103.4368,35800.0
2014-02-13 15:10:00,140.96,141.06,140.84,141.04,20600.0,103.4368,103.5101,103.3487,103.4955,20600.0
2014-02-13 15:15:00,141.05,141.1,141.0,141.07,39400.0,103.5028,103.5395,103.4661,103.5175,39400.0
2014-02-13 15:20:00,141.08,141.15,141.05,141.07,37300.0,103.5248,103.5762,103.5028,103.5175,37300.0
2014-02-13 15:25:00,141.07,141.09,141.01,141.07,34800.0,103.5175,103.5322,103.4734,103.5175,34800.0
2014-02-13 15:30:00,141.08,141.23,141.06,141.21,33100.0,103.5248,103.6349,103.5101,103.6202,33100.0
2014-02-13 15:35:00,141.21,141.22,141.09,141.14,34200.0,103.6202,103.6275,103.5322,103.5688,34200.0
2014-02-13 15:40:00,141.15,141.15,140.97,141.0,32400.0,103.5762,103.5762,103.4441,103.4661,32400.0
2014-02-13 15:45:00,140.99,141.01,140.79,140.89,38900.0,103.4588,103.4734,103.312,103.3854,38900.0
2014-02-13 15:50:00,140.91,140.94,140.75,140.77,72500.0,103.4001,103.4221,103.2827,103.2973,72500.0
2014-02-13 15:55:00,140.78,140.99,140.74,140.92,98400.0,103.3047,103.4588,103.2753,103.4074,98400.0
2014-02-14 09:30:00,140.9,141.38,140.65,141.38,34400.0,103.3927,103.745,103.2093,103.745,34400.0
2014-02-14 09:35:00,141.39,142.1,141.35,141.75,43600.0,103.7523,104.2733,103.7229,104.0165,43600.0
2014-02-14 09:40:00,141.68,141.9,141.31,141.61,31500.0,103.9651,104.1265,103.6936,103.9137,31500.0
2014-02-14 09:45:00,141.59,141.95,141.54,141.95,17900.0,103.8991,104.1632,103.8624,104.1632,17900.0
2014-02-14 09:50:00,140.87,142.7,140.79,142.32,128500.0,103.3707,104.7136,103.312,104.4347,128500.0
2014-02-14 09:55:00,142.32,142.47,141.72,141.93,32900.0,104.4347,104.5448,103.9944,104.1485,32900.0
2014-02-14 10:00:00,142.1,142.1,141.65,141.65,28100.0,104.2733,104.2733,103.9431,103.9431,28100.0
2014-02-14 10:05:00,141.65,141.99,141.52,141.87,21300.0,103.9431,104.1926,103.8477,104.1045,21300.0
2014-02-14 10:10:00,141.94,142.57,141.94,142.51,36300.0,104.1559,104.6182,104.1559,104.5741,36300.0
2014-02-14 10:15:00,142.5,142.89,142.38,142.89,27500.0,104.5668,104.853,104.4788,104.853,27500.0
2014-02-14 10:20:00,142.88,143.16,142.79,143.1,53700.0,104.8457,105.0511,104.7796,105.0071,53700.0
2014-02-14 10:25:00,143.04,143.37,143.04,143.28,42100.0,104.9631,105.2052,104.9631,105.1392,42100.0
2014-02-14 10:30:00,143.28,143.6,143.24,143.6,20600.0,105.1392,105.374,105.1098,105.374,20600.0
2014-02-14 10:35:00,143.58,143.59,142.84,142.84,57200.0,105.3593,105.3667,104.8163,104.8163,57200.0
2014-02-14 10:40:00,142.85,143.05,142.72,142.89,16200.0,104.8236,104.9704,104.7282,104.853,16200.0
2014-02-14 10:45:00,142.96,143.03,142.89,142.98,22000.0,104.9044,104.9557,104.853,104.919,22000.0
2014-02-14 10:50:00,142.97,142.98,142.69,142.76,37800.0,104.9117,104.919,104.7062,104.7576,37800.0
2014-02-14 10:55:00,142.74,142.92,142.73,142.83,16500.0,104.7429,104.875,104.7356,104.809,16500.0
2014-02-14 11:00:00,142.88,142.88,142.63,142.71,23300.0,104.8457,104.8457,104.6622,104.7209,23300.0
2014-02-14 11:05:00,142.71,142.76,142.62,142.71,29000.0,104.7209,104.7576,104.6549,104.7209,29000.0
2014-02-14 11:10:00,142.75,142.77,142.6,142.6,21700.0,104.7503,104.7649,104.6402,104.6402,21700.0
2014-02-14 11:15:00,142.59,142.78,142.58,142.72,16700.0,104.6329,104.7723,104.6255,104.7282,16700.0
2014-02-14 11:20:00,142.73,142.76,142.69,142.69,20000.0,104.7356,104.7576,104.7062,104.7062,20000.0
2014-02-14 11:25:00,142.75,142.77,142.66,142.69,20500.0,104.7503,104.7649,104.6842,104.7062,20500.0
2014-02-14 11:30:00,142.72,142.78,142.64,142.76,25700.0,104.7282,104.7723,104.6695,104.7576,25700.0
2014-02-14 11:35:00,142.74,142.77,142.67,142.71,25100.0,104.7429,104.7649,104.6916,104.7209,25100.0
2014-02-14 11:40:00,142.72,142.76,142.6,142.73,11200.0,104.7282,104.7576,104.6402,104.7356,11200.0
2014-02-14 11:45:00,142.74,142.77,142.68,142.74,17800.0,104.7429,104.7649,104.6989,104.7429,17800.0
2014-02-14 11:50:00,142.69,142.8,142.62,142.67,15900.0,104.7062,104.787,104.6549,104.6916,15900.0
2014-02-14 11:55:00,142.67,142.78,142.66,142.75,12600.0,104.6916,104.7723,104.6842,104.7503,12600.0
2014-02-14 12:00:00,142.74,142.78,142.62,142.73,15000.0,104.7429,104.7723,104.6549,104.7356,15000.0
2014-02-14 12:05:00,142.67,142.78,142.67,142.69,9600.0,104.6916,104.7723,104.6916,104.7062,9600.0
2014-02-14 12:10:00,142.66,142.71,142.56,142.61,12900.0,104.6842,104.7209,104.6108,104.6475,12900.0
2014-02-14 12:15:00,142.56,142.62,142.44,142.46,13600.0,104.6108,104.6549,104.5228,104.5375,13600.0
2014-02-14 12:20:00,142.45,142.56,142.4,142.56,12000.0,104.5301,104.6108,104.4934,104.6108,12000.0
2014-02-14 12:25:00,142.54,142.54,142.38,142.47,10600.0,104.5962,104.5962,104.4788,104.5448,10600.0
2014-02-14 12:30:00,142.5,142.63,142.5,142.63,10900.0,104.5668,104.6622,104.5668,104.6622,10900.0
2014-02-14 12:35:00,142.64,142.64,142.51,142.59,11500.0,104.6695,104.6695,104.5741,104.6329,11500.0
2014-02-14 12:40:00,142.6,142.69,142.53,142.69,7000.0,104.6402,104.7062,104.5888,104.7062,7000.0
2014-02-14 12:45:00,142.66,142.73,142.66,142.68,14500.0,104.6842,104.7356,104.6842,104.6989,14500.0
2014-02-14 12:50:00,142.69,142.77,142.69,142.71,21000.0,104.7062,104.7649,104.7062,104.7209,21000.0
2014-02-14 12:55:00,142.71,142.75,142.67,142.73,9700.0,104.7209,104.7503,104.6916,104.7356,9700.0
2014-02-14 13:00:00,142.72,142.88,142.71,142.88,28200.0,104.7282,104.8457,104.7209,104.8457,28200.0
2014-02-14 13:05:00,142.86,142.88,142.75,142.79,14100.0,104.831,104.8457,104.7503,104.7796,14100.0
2014-02-14 13:10:00,142.81,142.81,142.72,142.77,11000.0,104.7943,104.7943,104.7282,104.7649,11000.0
2014-02-14 13:15:00,142.77,142.96,142.77,142.94,12100.0,104.7649,104.9044,104.7649,104.8897,12100.0
2014-02-14 13:20:00,142.95,143.13,142.95,143.13,13500.0,104.897,105.0291,104.897,105.0291,13500.0
2014-02-14 13:25:00,143.12,143.26,143.12,143.19,25100.0,105.0218,105.1245,105.0218,105.0731,25100.0
2014-02-14 13:30:00,143.19,143.21,143.13,143.17,13500.0,105.0731,105.0878,105.0291,105.0585,13500.0
2014-02-14 13:35:00,143.16,143.2,142.96,143.0,24400.0,105.0511,105.0805,104.9044,104.9337,24400.0
2014-02-14 13:40:00,143.0,143.07,142.96,143.0,18000.0,104.9337,104.9851,104.9044,104.9337,18000.0
2014-02-14 13:45:00,143.0,143.04,142.91,142.91,23700.0,104.9337,104.9631,104.8677,104.8677,23700.0
2014-02-14 13:50:00,142.89,142.99,142.88,142.95,9500.0,104.853,104.9264,104.8457,104.897,9500.0
2014-02-14 13:55:00,142.97,142.98,142.91,142.91,14200.0,104.9117,104.919,104.8677,104.8677,14200.0
2014-02-14 14:00:00,142.91,142.99,142.84,142.95,20900.0,104.8677,104.9264,104.8163,104.897,20900.0
2014-02-14 14:05:00,142.92,142.98,142.89,142.93,17300.0,104.875,104.919,104.853,104.8823,17300.0
2014-02-14 14:10:00,142.94,142.97,142.84,142.88,25200.0,104.8897,104.9117,104.8163,104.8457,25200.0
2014-02-14 14:15:00,142.89,142.97,142.89,142.93,11100.0,104.853,104.9117,104.853,104.8823,11100.0
2014-02-14 14:20:00,142.94,142.97,142.91,142.91,12300.0,104.8897,104.9117,104.8677,104.8677,12300.0
2014-02-14 14:25:00,142.94,142.99,142.88,142.9,13200.0,104.8897,104.9264,104.8457,104.8603,13200.0
2014-02-14 14:30:00,142.9,142.97,142.85,142.85,11600.0,104.8603,104.9117,104.8236,104.8236,11600.0
2014-02-14 14:35:00,142.86,142.89,142.85,142.87,8900.0,104.831,104.853,104.8236,104.8383,8900.0
2014-02-14 14:40:00,142.82,142.88,142.76,142.87,12500.0,104.8016,104.8457,104.7576,104.8383,12500.0
2014-02-14 14:45:00,142.88,142.91,142.83,142.85,9500.0,104.8457,104.8677,104.809,104.8236,9500.0
2014-02-14 14:50:00,142.83,142.92,142.83,142.83,13200.0,104.809,104.875,104.809,104.809,13200.0
2014-02-14 14:55:00,142.82,142.86,142.76,142.8,12800.0,104.8016,104.831,104.7576,104.787,12800.0
2014-02-14 15:00:00,142.76,142.77,142.64,142.64,17200.0,104.7576,104.7649,104.6695,104.6695,17200.0
2014-02-14 15:05:00,142.64,142.64,142.51,142.59,11900.0,104.6695,104.6695,104.5741,104.6329,11900.0
2014-02-14 15:10:00,142.59,142.74,142.59,142.72,20200.0,104.6329,104.7429,104.6329,104.7282,20200.0
2014-02-14 15:15:00,142.71,142.72,142.64,142.68,14500.0,104.7209,104.7282,104.6695,104.6989,14500.0
2014-02-14 15:20:00,142.68,142.68,142.53,142.64,21300.0,104.6989,104.6989,104.5888,104.6695,21300.0
2014-02-14 15:25:00,142.64,142.64,142.54,142.57,16800.0,104.6695,104.6695,104.5962,104.6182,16800.0
2014-02-14 15:30:00,142.58,142.64,142.44,142.46,43000.0,104.6255,104.6695,104.5228,104.5375,43000.0
2014-02-14 15:35:00,142.47,142.5,142.35,142.44,38500.0,104.5448,104.5668,104.4567,104.5228,38500.0
2014-02-14 15:40:00,142.43,142.43,142.13,142.15,33900.0,104.5154,104.5154,104.2953,104.31,33900.0
2014-02-14 15:45:00,142.14,142.22,141.99,142.04,58800.0,104.3026,104.3613,104.1926,104.2293,58800.0
2014-02-14 15:50:00,142.06,142.16,141.98,141.99,55600.0,104.2439,104.3173,104.1852,104.1926,55600.0
2014-02-14 15:55:00,141.99,142.18,141.95,142.11,80400.0,104.1926,104.332,104.1632,104.2806,80400.0
2014-02-18 09:30:00,142.42,142.84,142.12,142.5,60800.0,104.5081,104.8163,104.288,104.5668,60800.0
2014-02-18 09:35:00,142.5,142.94,142.43,142.71,57200.0,104.5668,104.8897,104.5154,104.7209,57200.0
2014-02-18 09:40:00,142.71,142.94,142.34,142.54,25400.0,104.7209,104.8897,104.4494,104.5962,25400.0
2014-02-18 09:45:00,142.63,142.96,142.43,142.85,22700.0,104.6622,104.9044,104.5154,104.8236,22700.0
2014-02-18 09:50:00,142.76,142.96,142.52,142.69,14400.0,104.7576,104.9044,104.5815,104.7062,14400.0
2014-02-18 09:55:00,142.68,142.71,142.27,142.38,27800.0,104.6989,104.7209,104.398,104.4788,27800.0
2014-02-18 10:00:00,142.44,142.44,141.63,141.73,27900.0,104.5228,104.5228,103.9284,104.0018,27900.0
2014-02-18 10:05:00,141.72,142.25,141.58,142.22,24400.0,103.9944,104.3834,103.8917,104.3613,24400.0
2014-02-18 10:10:00,142.22,142.22,141.78,142.03,22400.0,104.3613,104.3613,104.0385,104.2219,22400.0
2014-02-18 10:15:00,142.12,142.35,141.99,142.21,11900.0,104.288,104.4567,104.1926,104.354,11900.0
2014-02-18 10:20:00,142.21,142.79,142.21,142.75,14700.0,104.354,104.7796,104.354,104.7503,14700.0
2014-02-18 10:25:00,142.75,142.83,142.45,142.55,27000.0,104.7503,104.809,104.5301,104.6035,27000.0
2014-02-18 10:30:00,142.62,142.71,142.36,142.6,11200.0,104.6549,104.7209,104.4641,104.6402,11200.0
2014-02-18 10:35:00,142.65,142.66,142.16,142.29,22100.0,104.6769,104.6842,104.3173,104.4127,22100.0
2014-02-18 10:40:00,142.24,142.46,142.23,142.38,28200.0,104.376,104.5375,104.3687,104.4788,28200.0
2014-02-18 10:45:00,142.38,142.46,142.2,142.2,17500.0,104.4788,104.5375,104.3467,104.3467,17500.0
2014-02-18 10:50:00,142.23,142.44,142.19,142.36,26300.0,104.3687,104.5228,104.3393,104.4641,26300.0
2014-02-18 10:55:00,142.34,142.66,142.34,142.42,22700.0,104.4494,104.6842,104.4494,104.5081,22700.0
2014-02-18 11:00:00,142.39,142.55,142.32,142.5,13100.0,104.4861,104.6035,104.4347,104.5668,13100.0
2014-02-18 11:05:00,142.44,142.55,142.4,142.55,9600.0,104.5228,104.6035,104.4934,104.6035,9600.0
2014-02-18 11:10:00,142.6,142.76,142.46,142.46,24800.0,104.6402,104.7576,104.5375,104.5375,24800.0
2014-02-18 11:15:00,142.47,142.73,142.44,142.73,8600.0,104.5448,104.7356,104.5228,104.7356,8600.0
2014-02-18 11:20:00,142.72,142.72,142.48,142.59,11000.0,104.7282,104.7282,104.5521,104.6329,11000.0
2014-02-18 11:25:00,142.55,142.73,142.49,142.69,5000.0,104.6035,104.7356,104.5595,104.7062,5000.0
2014-02-18 11:30:00,142.75,142.77,142.59,142.71,25600.0,104.7503,104.7649,104.6329,104.7209,25600.0
2014-02-18 11:35:00,142.71,142.77,142.62,142.71,9400.0,104.7209,104.7649,104.6549,104.7209,9400.0
2014-02-18 11:40:00,142.69,142.75,142.57,142.67,9900.0,104.7062,104.7503,104.6182,104.6916,9900.0
2014-02-18 11:45:00,142.69,142.7,142.5,142.51,13100.0,104.7062,104.7136,104.5668,104.5741,13100.0
2014-02-18 11:50:00,142.54,142.68,142.47,142.52,15900.0,104.5962,104.6989,104.5448,104.5815,15900.0
2014-02-18 11:55:00,142.53,142.58,142.45,142.52,12700.0,104.5888,104.6255,104.5301,104.5815,12700.0
2014-02-18 12:00:00,142.51,142.75,142.46,142.74,16900.0,104.5741,104.7503,104.5375,104.7429,16900.0
2014-02-18 12:05:00,142.75,142.75,142.57,142.57,40700.0,104.7503,104.7503,104.6182,104.6182,40700.0
2014-02-18 12:10:00,142.61,142.64,142.52,142.61,16600.0,104.6475,104.6695,104.5815,104.6475,16600.0
2014-02-18 12:15:00,142.62,142.74,142.4,142.4,9800.0,104.6549,104.7429,104.4934,104.4934,9800.0
2014-02-18 12:20:00,142.41,142.7,142.41,142.69,6700.0,104.5008,104.7136,104.5008,104.7062,6700.0
2014-02-18 12:25:00,142.68,142.68,142.48,142.48,13400.0,104.6989,104.6989,104.5521,104.5521,13400.0
2014-02-18 12:30:00,142.54,142.64,142.43,142.46,8700.0,104.5962,104.6695,104.5154,104.5375,8700.0
2014-02-18 12:35:00,142.46,142.61,142.45,142.6,4300.0,104.5375,104.6475,104.5301,104.6402,4300.0
2014-02-18 12:40:00,142.6,142.61,142.47,142.56,8900.0,104.6402,104.6475,104.5448,104.6108,8900.0
2014-02-18 12:45:00,142.56,142.56,142.24,142.31,30300.0,104.6108,104.6108,104.376,104.4274,30300.0
2014-02-18 12:50:00,142.35,142.36,142.24,142.26,6200.0,104.4567,104.4641,104.376,104.3907,6200.0
2014-02-18 12:55:00,142.24,142.46,142.19,142.44,12100.0,104.376,104.5375,104.3393,104.5228,12100.0
2014-02-18 13:00:00,142.42,142.57,142.42,142.49,5800.0,104.5081,104.6182,104.5081,104.5595,5800.0
2014-02-18 13:05:00,142.48,142.64,142.48,142.64,4300.0,104.5521,104.6695,104.5521,104.6695,4300.0
2014-02-18 13:10:00,142.64,142.78,142.63,142.72,14100.0,104.6695,104.7723,104.6622,104.7282,14100.0
2014-02-18 13:15:00,142.75,142.75,142.71,142.73,7700.0,104.7503,104.7503,104.7209,104.7356,7700.0
2014-02-18 13:20:00,142.73,142.75,142.62,142.62,14100.0,104.7356,104.7503,104.6549,104.6549,14100.0
2014-02-18 13:25:00,142.57,142.72,142.53,142.7,5700.0,104.6182,104.7282,104.5888,104.7136,5700.0
2014-02-18 13:30:00,142.66,142.66,142.47,142.54,11300.0,104.6842,104.6842,104.5448,104.5962,11300.0
2014-02-18 13:35:00,142.53,142.57,142.46,142.55,8700.0,104.5888,104.6182,104.5375,104.6035,8700.0
2014-02-18 13:40:00,142.56,142.66,142.54,142.64,6200.0,104.6108,104.6842,104.5962,104.6695,6200.0
2014-02-18 13:45:00,142.67,142.67,142.47,142.55,17100.0,104.6916,104.6916,104.5448,104.6035,17100.0
2014-02-18 13:50:00,142.54,142.59,142.46,142.54,4800.0,104.5962,104.6329,104.5375,104.5962,4800.0
2014-02-18 13:55:00,142.56,142.75,142.56,142.68,12800.0,104.6108,104.7503,104.6108,104.6989,12800.0
2014-02-18 14:00:00,142.67,142.77,142.66,142.69,8600.0,104.6916,104.7649,104.6842,104.7062,8600.0
2014-02-18 14:05:00,142.69,142.69,142.59,142.59,6600.0,104.7062,104.7062,104.6329,104.6329,6600.0
2014-02-18 14:10:00,142.59,142.77,142.59,142.75,15200.0,104.6329,104.7649,104.6329,104.7503,15200.0
2014-02-18 14:15:00,142.75,142.79,142.72,142.75,15600.0,104.7503,104.7796,104.7282,104.7503,15600.0
2014-02-18 14:20:00,142.74,142.76,142.65,142.73,7200.0,104.7429,104.7576,104.6769,104.7356,7200.0
2014-02-18 14:25:00,142.74,142.75,142.67,142.69,12500.0,104.7429,104.7503,104.6916,104.7062,12500.0
2014-02-18 14:30:00,142.68,142.75,142.67,142.75,9900.0,104.6989,104.7503,104.6916,104.7503,9900.0
2014-02-18 14:35:00,142.75,142.76,142.69,142.72,13100.0,104.7503,104.7576,104.7062,104.7282,13100.0
2014-02-18 14:40:00,142.74,142.76,142.72,142.76,19000.0,104.7429,104.7576,104.7282,104.7576,19000.0
2014-02-18 14:45:00,142.75,142.84,142.72,142.8,14700.0,104.7503,104.8163,104.7282,104.787,14700.0
2014-02-18 14:50:00,142.8,142.87,142.77,142.78,10400.0,104.787,104.8383,104.7649,104.7723,10400.0
2014-02-18 14:55:00,142.79,142.84,142.72,142.75,12100.0,104.7796,104.8163,104.7282,104.7503,12100.0
2014-02-18 15:00:00,142.73,142.76,142.69,142.74,9900.0,104.7356,104.7576,104.7062,104.7429,9900.0
2014-02-18 15:05:00,142.75,142.8,142.67,142.7,12800.0,104.7503,104.787,104.6916,104.7136,12800.0
2014-02-18 15:10:00,142.69,142.78,142.65,142.75,12700.0,104.7062,104.7723,104.6769,104.7503,12700.0
2014-02-18 15:15:00,142.73,142.79,142.71,142.78,10100.0,104.7356,104.7796,104.7209,104.7723,10100.0
2014-02-18 15:20:00,142.8,142.94,142.8,142.94,12500.0,104.787,104.8897,104.787,104.8897,12500.0
2014-02-18 15:25:00,142.95,143.0,142.88,142.96,13900.0,104.897,104.9337,104.8457,104.9044,13900.0
2014-02-18 15:30:00,142.96,143.1,142.94,143.09,18500.0,104.9044,105.0071,104.8897,104.9998,18500.0
2014-02-18 15:35:00,143.09,143.2,143.06,143.14,31300.0,104.9998,105.0805,104.9777,105.0364,31300.0
2014-02-18 15:40:00,143.14,143.14,143.05,143.09,12800.0,105.0364,105.0364,104.9704,104.9998,12800.0
2014-02-18 15:45:00,143.09,143.14,143.03,143.12,26200.0,104.9998,105.0364,104.9557,105.0218,26200.0
2014-02-18 15:50:00,143.13,143.16,143.09,143.1,24700.0,105.0291,105.0511,104.9998,105.0071,24700.0
2014-02-18 15:55:00,143.11,143.14,142.94,143.1,66700.0,105.0144,105.0364,104.8897,105.0071,66700.0
2014-02-19 09:30:00,141.39,141.94,141.39,141.7,27300.0,104.2155,104.6209,104.2155,104.444,27300.0
2014-02-19 09:35:00,141.62,142.92,141.54,142.72,25100.0,104.3851,105.3433,104.3261,105.1959,25100.0
2014-02-19 09:40:00,142.86,142.86,142.47,142.61,14900.0,105.299,105.299,105.0116,105.1148,14900.0
2014-02-19 09:45:00,142.61,142.61,142.27,142.55,6900.0,105.1148,105.1148,104.8642,105.0705,6900.0
2014-02-19 09:50:00,142.54,142.54,142.07,142.21,11200.0,105.0632,105.0632,104.7168,104.8199,11200.0
2014-02-19 09:55:00,142.23,142.35,142.14,142.35,9300.0,104.8347,104.9231,104.7683,104.9231,9300.0
2014-02-19 10:00:00,142.26,142.32,141.94,142.09,14700.0,104.8568,104.901,104.6209,104.7315,14700.0
2014-02-19 10:05:00,142.1,142.37,142.06,142.37,5500.0,104.7389,104.9379,104.7094,104.9379,5500.0
2014-02-19 10:10:00,142.33,142.65,142.3,142.56,13400.0,104.9084,105.1443,104.8863,105.0779,13400.0
2014-02-19 10:15:00,142.56,142.85,142.56,142.67,24100.0,105.0779,105.2917,105.0779,105.159,24100.0
2014-02-19 10:20:00,142.64,142.8,142.59,142.69,9900.0,105.1369,105.2548,105.1,105.1737,9900.0
2014-02-19 10:25:00,142.67,142.9,142.67,142.88,10900.0,105.159,105.3285,105.159,105.3138,10900.0
2014-02-19 10:30:00,142.91,143.03,142.84,142.88,11000.0,105.3359,105.4243,105.2843,105.3138,11000.0
2014-02-19 10:35:00,142.9,142.92,142.64,142.7,8100.0,105.3285,105.3433,105.1369,105.1811,8100.0
2014-02-19 10:40:00,142.78,142.96,142.74,142.82,17100.0,105.2401,105.3728,105.2106,105.2696,17100.0
2014-02-19 10:45:00,142.81,142.91,142.69,142.7,23100.0,105.2622,105.3359,105.1737,105.1811,23100.0
2014-02-19 10:50:00,142.66,142.93,142.63,142.93,8500.0,105.1516,105.3506,105.1295,105.3506,8500.0
2014-02-19 10:55:00,142.93,142.97,142.76,142.78,12000.0,105.3506,105.3801,105.2253,105.2401,12000.0
2014-02-19 11:00:00,142.81,142.82,142.61,142.61,9000.0,105.2622,105.2696,105.1148,105.1148,9000.0
2014-02-19 11:05:00,142.64,142.64,142.5,142.51,14300.0,105.1369,105.1369,105.0337,105.0411,14300.0
2014-02-19 11:10:00,142.56,142.56,142.37,142.47,11100.0,105.0779,105.0779,104.9379,105.0116,11100.0
2014-02-19 11:15:00,142.46,142.68,142.41,142.55,38700.0,105.0042,105.1664,104.9674,105.0705,38700.0
2014-02-19 11:20:00,142.57,142.88,142.53,142.88,9700.0,105.0853,105.3138,105.0558,105.3138,9700.0
2014-02-19 11:25:00,142.9,142.97,142.86,142.89,12400.0,105.3285,105.3801,105.299,105.3212,12400.0
2014-02-19 11:30:00,142.87,142.95,142.84,142.84,23200.0,105.3064,105.3654,105.2843,105.2843,23200.0
2014-02-19 11:35:00,142.87,142.92,142.66,142.66,38400.0,105.3064,105.3433,105.1516,105.1516,38400.0
2014-02-19 11:40:00,142.67,142.8,142.58,142.69,10700.0,105.159,105.2548,105.0927,105.1737,10700.0
2014-02-19 11:45:00,142.66,142.75,142.6,142.63,22400.0,105.1516,105.218,105.1074,105.1295,22400.0
2014-02-19 11:50:00,142.63,142.68,142.59,142.61,13000.0,105.1295,105.1664,105.1,105.1148,13000.0
2014-02-19 11:55:00,142.61,142.67,142.0,142.0,54300.0,105.1148,105.159,104.6652,104.6652,54300.0
2014-02-19 12:00:00,141.92,142.04,141.71,141.96,23000.0,104.6062,104.6946,104.4514,104.6357,23000.0
2014-02-19 12:05:00,141.96,142.1,141.91,141.95,9800.0,104.6357,104.7389,104.5988,104.6283,9800.0
2014-02-19 12:10:00,141.88,142.07,141.87,142.05,16500.0,104.5767,104.7168,104.5693,104.702,16500.0
2014-02-19 12:15:00,142.04,142.04,141.55,141.55,27100.0,104.6946,104.6946,104.3335,104.3335,27100.0
2014-02-19 12:20:00,141.5,141.57,141.22,141.57,15800.0,104.2966,104.3482,104.0902,104.3482,15800.0
2014-02-19 12:25:00,141.56,141.62,141.39,141.61,14700.0,104.3408,104.3851,104.2155,104.3777,14700.0
2014-02-19 12:30:00,141.61,141.75,141.53,141.53,10600.0,104.3777,104.4809,104.3187,104.3187,10600.0
2014-02-19 12:35:00,141.55,141.77,141.46,141.77,6900.0,104.3335,104.4956,104.2671,104.4956,6900.0
2014-02-19 12:40:00,141.77,141.78,141.61,141.64,7800.0,104.4956,104.503,104.3777,104.3998,7800.0
2014-02-19 12:45:00,141.63,141.68,141.49,141.53,11900.0,104.3924,104.4293,104.2892,104.3187,11900.0
2014-02-19 12:50:00,141.57,141.73,141.55,141.6,9300.0,104.3482,104.4661,104.3335,104.3703,9300.0
2014-02-19 12:55:00,141.62,141.88,141.62,141.86,6700.0,104.3851,104.5767,104.3851,104.562,6700.0
2014-02-19 13:00:00,141.84,141.96,141.71,141.96,12100.0,104.5472,104.6357,104.4514,104.6357,12100.0
2014-02-19 13:05:00,141.89,142.02,141.8,141.95,16600.0,104.5841,104.6799,104.5177,104.6283,16600.0
2014-02-19 13:10:00,141.94,142.03,141.85,141.92,9300.0,104.6209,104.6873,104.5546,104.6062,9300.0
2014-02-19 13:15:00,141.91,141.97,141.85,141.9,7000.0,104.5988,104.643,104.5546,104.5914,7000.0
2014-02-19 13:20:00,141.92,141.94,141.76,141.86,21000.0,104.6062,104.6209,104.4883,104.562,21000.0
2014-02-19 13:25:00,141.89,141.89,141.7,141.7,14000.0,104.5841,104.5841,104.444,104.444,14000.0
2014-02-19 13:30:00,141.75,141.86,141.75,141.84,7500.0,104.4809,104.562,104.4809,104.5472,7500.0
2014-02-19 13:35:00,141.81,141.86,141.76,141.76,20100.0,104.5251,104.562,104.4883,104.4883,20100.0
2014-02-19 13:40:00,141.75,141.86,141.74,141.77,13700.0,104.4809,104.562,104.4735,104.4956,13700.0
2014-02-19 13:45:00,141.74,142.0,141.74,141.85,18600.0,104.4735,104.6652,104.4735,104.5546,18600.0
2014-02-19 13:50:00,141.85,142.02,141.85,141.99,18700.0,104.5546,104.6799,104.5546,104.6578,18700.0
2014-02-19 13:55:00,142.05,142.05,141.64,141.67,9000.0,104.702,104.702,104.3998,104.4219,9000.0
2014-02-19 14:00:00,141.67,142.01,141.43,141.44,32200.0,104.4219,104.6725,104.245,104.2524,32200.0
2014-02-19 14:05:00,141.49,141.87,141.46,141.75,20000.0,104.2892,104.5693,104.2671,104.4809,20000.0
2014-02-19 14:10:00,141.76,141.79,141.53,141.66,17100.0,104.4883,104.5104,104.3187,104.4145,17100.0
2014-02-19 14:15:00,141.61,141.61,141.27,141.43,34300.0,104.3777,104.3777,104.1271,104.245,34300.0
2014-02-19 14:20:00,141.39,141.39,141.06,141.25,23900.0,104.2155,104.2155,103.9723,104.1123,23900.0
2014-02-19 14:25:00,141.22,141.26,141.0,141.16,20100.0,104.0902,104.1197,103.9281,104.046,20100.0
2014-02-19 14:30:00,141.15,141.3,141.06,141.26,17600.0,104.0386,104.1492,103.9723,104.1197,17600.0
2014-02-19 14:35:00,141.27,141.39,141.19,141.39,20000.0,104.1271,104.2155,104.0681,104.2155,20000.0
2014-02-19 14:40:00,141.38,141.49,141.24,141.27,33900.0,104.2082,104.2892,104.105,104.1271,33900.0
2014-02-19 14:45:00,141.27,141.36,141.18,141.31,13300.0,104.1271,104.1934,104.0608,104.1566,13300.0
2014-02-19 14:50:00,141.33,141.35,141.25,141.27,16800.0,104.1713,104.1861,104.1123,104.1271,16800.0
2014-02-19 14:55:00,141.27,141.27,140.97,141.05,52900.0,104.1271,104.1271,103.906,103.9649,52900.0
2014-02-19 15:00:00,141.13,141.27,141.08,141.24,13600.0,104.0239,104.1271,103.987,104.105,13600.0
2014-02-19 15:05:00,141.23,141.27,140.96,141.0,32800.0,104.0976,104.1271,103.8986,103.9281,32800.0
2014-02-19 15:10:00,140.99,140.99,140.65,140.67,24800.0,103.9207,103.9207,103.6701,103.6848,24800.0
2014-02-19 15:15:00,140.68,140.83,140.66,140.66,25000.0,103.6922,103.8028,103.6775,103.6775,25000.0
2014-02-19 15:20:00,140.67,140.67,140.52,140.61,22400.0,103.6848,103.6848,103.5743,103.6406,22400.0
2014-02-19 15:25:00,140.57,140.59,140.34,140.43,34500.0,103.6111,103.6259,103.4416,103.5079,34500.0
2014-02-19 15:30:00,140.39,140.44,140.31,140.35,34400.0,103.4785,103.5153,103.4195,103.449,34400.0
2014-02-19 15:35:00,140.37,140.43,140.25,140.37,35900.0,103.4637,103.5079,103.3753,103.4637,35900.0
2014-02-19 15:40:00,140.4,140.44,140.16,140.16,50700.0,103.4858,103.5153,103.3089,103.3089,50700.0
2014-02-19 15:45:00,140.2,140.21,139.76,139.9,87700.0,103.3384,103.3458,103.0141,103.1173,87700.0
2014-02-19 15:50:00,139.91,140.08,139.9,139.91,134400.0,103.1247,103.25,103.1173,103.1247,134400.0
2014-02-19 15:55:00,139.93,140.05,139.86,139.96,108000.0,103.1394,103.2279,103.0878,103.1615,108000.0
2014-02-20 09:30:00,140.38,141.26,140.22,140.86,50700.0,103.4711,104.1197,103.3532,103.8249,50700.0
2014-02-20 09:35:00,140.85,141.17,140.61,140.82,35600.0,103.8175,104.0534,103.6406,103.7954,35600.0
2014-02-20 09:40:00,140.65,140.76,140.2,140.59,14600.0,103.6701,103.7512,103.3384,103.6259,14600.0
2014-02-20 09:45:00,140.51,140.89,140.51,140.6,21100.0,103.5669,103.847,103.5669,103.6332,21100.0
2014-02-20 09:50:00,140.71,140.8,140.55,140.63,9800.0,103.7143,103.7807,103.5964,103.6554,9800.0
2014-02-20 09:55:00,140.62,140.73,140.46,140.49,9600.0,103.648,103.7291,103.5301,103.5522,9600.0
2014-02-20 10:00:00,140.49,140.62,139.82,140.54,44400.0,103.5522,103.648,103.0583,103.589,44400.0
2014-02-20 10:05:00,140.5,140.58,139.91,139.93,30600.0,103.5595,103.6185,103.1247,103.1394,30600.0
2014-02-20 10:10:00,139.94,140.54,139.94,140.45,70600.0,103.1468,103.589,103.1468,103.5227,70600.0
2014-02-20 10:15:00,140.42,140.6,140.33,140.44,170500.0,103.5006,103.6332,103.4342,103.5153,170500.0
2014-02-20 10:20:00,140.46,140.62,140.41,140.48,15500.0,103.5301,103.648,103.4932,103.5448,15500.0
2014-02-20 10:25:00,140.53,140.63,140.31,140.31,13700.0,103.5816,103.6554,103.4195,103.4195,13700.0
2014-02-20 10:30:00,140.27,140.66,140.26,140.56,109100.0,103.39,103.6775,103.3826,103.6038,109100.0
2014-02-20 10:35:00,140.55,140.77,140.53,140.64,76400.0,103.5964,103.7585,103.5816,103.6627,76400.0
2014-02-20 10:40:00,140.61,140.68,140.48,140.55,23500.0,103.6406,103.6922,103.5448,103.5964,23500.0
2014-02-20 10:45:00,140.51,140.68,140.4,140.55,33400.0,103.5669,103.6922,103.4858,103.5964,33400.0
2014-02-20 10:50:00,140.58,140.6,140.39,140.53,26700.0,103.6185,103.6332,103.4785,103.5816,26700.0
2014-02-20 10:55:00,140.59,140.67,140.26,140.26,19000.0,103.6259,103.6848,103.3826,103.3826,19000.0
2014-02-20 11:00:00,140.34,140.52,140.34,140.46,14900.0,103.4416,103.5743,103.4416,103.5301,14900.0
2014-02-20 11:05:00,140.5,140.59,140.47,140.54,18300.0,103.5595,103.6259,103.5374,103.589,18300.0
2014-02-20 11:10:00,140.55,140.6,140.42,140.43,15700.0,103.5964,103.6332,103.5006,103.5079,15700.0
2014-02-20 11:15:00,140.43,140.53,140.39,140.53,9600.0,103.5079,103.5816,103.4785,103.5816,9600.0
2014-02-20 11:20:00,140.48,140.49,140.39,140.44,12100.0,103.5448,103.5522,103.4785,103.5153,12100.0
2014-02-20 11:25:00,140.38,140.38,140.17,140.26,24700.0,103.4711,103.4711,103.3163,103.3826,24700.0
2014-02-20 11:30:00,140.27,140.56,140.27,140.39,10300.0,103.39,103.6038,103.39,103.4785,10300.0
2014-02-20 11:35:00,140.41,140.6,140.21,140.34,25800.0,103.4932,103.6332,103.3458,103.4416,25800.0
2014-02-20 11:40:00,140.32,140.45,140.28,140.42,13900.0,103.4269,103.5227,103.3974,103.5006,13900.0
2014-02-20 11:45:00,140.42,140.46,140.29,140.31,12800.0,103.5006,103.5301,103.4048,103.4195,12800.0
2014-02-20 11:50:00,140.44,140.44,140.23,140.4,10300.0,103.5153,103.5153,103.3605,103.4858,10300.0
2014-02-20 11:55:00,140.38,140.43,140.25,140.26,9200.0,103.4711,103.5079,103.3753,103.3826,9200.0
2014-02-20 12:00:00,140.24,140.34,140.12,140.18,23800.0,103.3679,103.4416,103.2794,103.3237,23800.0
2014-02-20 12:05:00,140.24,140.49,140.23,140.44,12400.0,103.3679,103.5522,103.3605,103.5153,12400.0
2014-02-20 12:10:00,140.44,140.62,140.43,140.54,40300.0,103.5153,103.648,103.5079,103.589,40300.0
2014-02-20 12:15:00,140.55,140.72,140.55,140.58,23500.0,103.5964,103.7217,103.5964,103.6185,23500.0
2014-02-20 12:20:00,140.58,140.67,140.51,140.67,20300.0,103.6185,103.6848,103.5669,103.6848,20300.0
2014-02-20 12:25:00,140.72,140.97,140.57,140.89,20000.0,103.7217,103.906,103.6111,103.847,20000.0
2014-02-20 12:30:00,140.89,140.94,140.7,140.78,44300.0,103.847,103.8839,103.707,103.7659,44300.0
2014-02-20 12:35:00,140.78,140.79,140.52,140.56,18700.0,103.7659,103.7733,103.5743,103.6038,18700.0
2014-02-20 12:40:00,140.53,140.76,140.53,140.75,30400.0,103.5816,103.7512,103.5816,103.7438,30400.0
2014-02-20 12:45:00,140.78,141.0,140.78,140.98,26800.0,103.7659,103.9281,103.7659,103.9133,26800.0
2014-02-20 12:50:00,141.0,141.0,140.92,140.99,37100.0,103.9281,103.9281,103.8691,103.9207,37100.0
2014-02-20 12:55:00,141.0,141.07,140.9,141.0,18900.0,103.9281,103.9797,103.8544,103.9281,18900.0
2014-02-20 13:00:00,141.0,141.26,141.0,141.1,18600.0,103.9281,104.1197,103.9281,104.0018,18600.0
2014-02-20 13:05:00,141.16,141.29,141.12,141.27,5400.0,104.046,104.1418,104.0165,104.1271,5400.0
2014-02-20 13:10:00,141.28,141.29,141.1,141.24,13800.0,104.1345,104.1418,104.0018,104.105,13800.0
2014-02-20 13:15:00,141.25,141.28,141.14,141.21,19500.0,104.1123,104.1345,104.0313,104.0829,19500.0
2014-02-20 13:20:00,141.23,141.25,141.15,141.22,12900.0,104.0976,104.1123,104.0386,104.0902,12900.0
2014-02-20 13:25:00,141.2,141.29,141.16,141.16,4000.0,104.0755,104.1418,104.046,104.046,4000.0
2014-02-20 13:30:00,141.17,141.36,141.17,141.31,24500.0,104.0534,104.1934,104.0534,104.1566,24500.0
2014-02-20 13:35:00,141.29,141.38,141.26,141.28,10600.0,104.1418,104.2082,104.1197,104.1345,10600.0
2014-02-20 13:40:00,141.29,141.3,141.1,141.19,7500.0,104.1418,104.1492,104.0018,104.0681,7500.0
2014-02-20 13:45:00,141.17,141.23,141.13,141.23,13400.0,104.0534,104.0976,104.0239,104.0976,13400.0
2014-02-20 13:50:00,141.23,141.35,141.11,141.34,17200.0,104.0976,104.1861,104.0092,104.1787,17200.0
2014-02-20 13:55:00,141.34,141.35,141.25,141.3,18300.0,104.1787,104.1861,104.1123,104.1492,18300.0
2014-02-20 14:00:00,141.3,141.31,141.16,141.16,22500.0,104.1492,104.1566,104.046,104.046,22500.0
2014-02-20 14:05:00,141.19,141.22,141.0,141.0,22400.0,104.0681,104.0902,103.9281,103.9281,22400.0
2014-02-20 14:10:00,141.0,141.32,141.0,141.3,5700.0,103.9281,104.1639,103.9281,104.1492,5700.0
2014-02-20 14:15:00,141.31,141.34,141.18,141.2,13100.0,104.1566,104.1787,104.0608,104.0755,13100.0
2014-02-20 14:20:00,141.22,141.33,141.16,141.16,11900.0,104.0902,104.1713,104.046,104.046,11900.0
2014-02-20 14:25:00,141.15,141.2,141.01,141.07,7100.0,104.0386,104.0755,103.9354,103.9797,7100.0
2014-02-20 14:30:00,141.12,141.18,141.09,141.18,5100.0,104.0165,104.0608,103.9944,104.0608,5100.0
2014-02-20 14:35:00,141.22,141.37,141.22,141.25,17100.0,104.0902,104.2008,104.0902,104.1123,17100.0
2014-02-20 14:40:00,141.27,141.46,141.27,141.34,13000.0,104.1271,104.2671,104.1271,104.1787,13000.0
2014-02-20 14:45:00,141.34,141.47,141.32,141.46,8400.0,104.1787,104.2745,104.1639,104.2671,8400.0
2014-02-20 14:50:00,141.49,141.51,141.28,141.35,8500.0,104.2892,104.304,104.1345,104.1861,8500.0
2014-02-20 14:55:00,141.34,141.5,141.33,141.48,10900.0,104.1787,104.2966,104.1713,104.2819,10900.0
2014-02-20 15:00:00,141.5,141.52,141.3,141.35,14600.0,104.2966,104.3114,104.1492,104.1861,14600.0
2014-02-20 15:05:00,141.38,141.41,141.28,141.38,8600.0,104.2082,104.2303,104.1345,104.2082,8600.0
2014-02-20 15:10:00,141.4,141.67,141.37,141.67,14700.0,104.2229,104.4219,104.2008,104.4219,14700.0
2014-02-20 15:15:00,141.67,141.71,141.58,141.71,20700.0,104.4219,104.4514,104.3556,104.4514,20700.0
2014-02-20 15:20:00,141.69,141.72,141.5,141.5,18200.0,104.4367,104.4588,104.2966,104.2966,18200.0
2014-02-20 15:25:00,141.5,141.57,141.38,141.43,17800.0,104.2966,104.3482,104.2082,104.245,17800.0
2014-02-20 15:30:00,141.39,141.56,141.34,141.53,16600.0,104.2155,104.3408,104.1787,104.3187,16600.0
2014-02-20 15:35:00,141.53,141.6,141.35,141.35,23500.0,104.3187,104.3703,104.1861,104.1861,23500.0
2014-02-20 15:40:00,141.34,141.37,141.27,141.3,21000.0,104.1787,104.2008,104.1271,104.1492,21000.0
2014-02-20 15:45:00,141.3,141.57,141.29,141.45,35500.0,104.1492,104.3482,104.1418,104.2598,35500.0
2014-02-20 15:50:00,141.46,141.56,141.38,141.38,38400.0,104.2671,104.3408,104.2082,104.2082,38400.0
2014-02-20 15:55:00,141.41,141.77,141.33,141.73,171500.0,104.2303,104.4956,104.1713,104.4661,171500.0
2014-02-21 09:30:00,142.45,142.92,142.24,142.65,99600.0,104.9968,105.3433,104.8421,105.1443,99600.0
2014-02-21 09:35:00,142.65,142.65,141.84,141.84,15600.0,105.1443,105.1443,104.5472,104.5472,15600.0
2014-02-21 09:40:00,142.0,142.63,141.95,142.37,17900.0,104.6652,105.1295,104.6283,104.9379,17900.0
2014-02-21 09:45:00,142.44,142.79,142.44,142.75,15300.0,104.9895,105.2474,104.9895,105.218,15300.0
2014-02-21 09:50:00,142.89,143.09,142.87,142.93,45800.0,105.3212,105.4686,105.3064,105.3506,45800.0
2014-02-21 09:55:00,143.01,143.01,142.68,142.79,22900.0,105.4096,105.4096,105.1664,105.2474,22900.0
2014-02-21 10:00:00,142.84,142.98,142.76,142.95,25000.0,105.2843,105.3875,105.2253,105.3654,25000.0
2014-02-21 10:05:00,142.91,142.96,142.77,142.92,18900.0,105.3359,105.3728,105.2327,105.3433,18900.0
2014-02-21 10:10:00,142.9,143.01,142.77,142.77,26100.0,105.3285,105.4096,105.2327,105.2327,26100.0
2014-02-21 10:15:00,142.83,143.01,142.71,142.94,32500.0,105.2769,105.4096,105.1885,105.358,32500.0
2014-02-21 10:20:00,142.94,142.94,142.62,142.77,23000.0,105.358,105.358,105.1221,105.2327,23000.0
2014-02-21 10:25:00,142.77,142.82,142.67,142.8,18700.0,105.2327,105.2696,105.159,105.2548,18700.0
2014-02-21 10:30:00,142.82,143.01,142.82,142.91,43900.0,105.2696,105.4096,105.2696,105.3359,43900.0
2014-02-21 10:35:00,142.95,143.12,142.94,143.12,25700.0,105.3654,105.4907,105.358,105.4907,25700.0
2014-02-21 10:40:00,143.14,143.39,143.14,143.21,24700.0,105.5054,105.6897,105.5054,105.557,24700.0
2014-02-21 10:45:00,143.18,143.42,143.14,143.36,13300.0,105.5349,105.7118,105.5054,105.6676,13300.0
2014-02-21 10:50:00,143.36,143.41,143.31,143.37,10400.0,105.6676,105.7044,105.6307,105.675,10400.0
2014-02-21 10:55:00,143.37,143.46,143.3,143.3,14900.0,105.675,105.7413,105.6234,105.6234,14900.0
2014-02-21 11:00:00,143.31,143.34,143.06,143.31,24300.0,105.6307,105.6528,105.4465,105.6307,24300.0
2014-02-21 11:05:00,143.26,143.33,143.2,143.23,30600.0,105.5939,105.6455,105.5496,105.5718,30600.0
2014-02-21 11:10:00,143.23,143.32,143.1,143.15,23600.0,105.5718,105.6381,105.4759,105.5128,23600.0
2014-02-21 11:15:00,143.13,143.29,143.13,143.28,13500.0,105.4981,105.616,105.4981,105.6086,13500.0
2014-02-21 11:20:00,143.25,143.47,143.21,143.45,12200.0,105.5865,105.7487,105.557,105.7339,12200.0
2014-02-21 11:25:00,143.4,143.49,143.3,143.45,23300.0,105.6971,105.7634,105.6234,105.7339,23300.0
2014-02-21 11:30:00,143.49,143.7,143.46,143.68,30500.0,105.7634,105.9182,105.7413,105.9034,30500.0
2014-02-21 11:35:00,143.64,143.83,143.61,143.63,15300.0,105.874,106.014,105.8519,105.8666,15300.0
2014-02-21 11:40:00,143.68,143.7,143.59,143.67,8700.0,105.9034,105.9182,105.8371,105.8961,8700.0
2014-02-21 11:45:00,143.63,143.71,143.51,143.55,15700.0,105.8666,105.9256,105.7781,105.8076,15700.0
2014-02-21 11:50:00,143.58,143.66,143.49,143.52,12600.0,105.8297,105.8887,105.7634,105.7855,12600.0
2014-02-21 11:55:00,143.53,143.56,143.47,143.48,11000.0,105.7929,105.815,105.7487,105.756,11000.0
2014-02-21 12:00:00,143.48,143.53,143.36,143.53,21600.0,105.756,105.7929,105.6676,105.7929,21600.0
2014-02-21 12:05:00,143.5,143.55,143.47,143.54,11800.0,105.7708,105.8076,105.7487,105.8003,11800.0
2014-02-21 12:10:00,143.54,143.64,143.5,143.5,15200.0,105.8003,105.874,105.7708,105.7708,15200.0
2014-02-21 12:15:00,143.49,143.61,143.47,143.61,7300.0,105.7634,105.8519,105.7487,105.8519,7300.0
2014-02-21 12:20:00,143.61,143.61,143.47,143.53,13600.0,105.8519,105.8519,105.7487,105.7929,13600.0
2014-02-21 12:25:00,143.54,143.57,143.47,143.5,13100.0,105.8003,105.8224,105.7487,105.7708,13100.0
2014-02-21 12:30:00,143.5,143.52,143.44,143.46,18800.0,105.7708,105.7855,105.7265,105.7413,18800.0
2014-02-21 12:35:00,143.47,143.57,143.44,143.54,15500.0,105.7487,105.8224,105.7265,105.8003,15500.0
2014-02-21 12:40:00,143.5,143.53,143.45,143.5,9200.0,105.7708,105.7929,105.7339,105.7708,9200.0
2014-02-21 12:45:00,143.46,143.51,143.43,143.47,23500.0,105.7413,105.7781,105.7192,105.7487,23500.0
2014-02-21 12:50:00,143.49,143.57,143.49,143.55,6000.0,105.7634,105.8224,105.7634,105.8076,6000.0
2014-02-21 12:55:00,143.56,143.57,143.47,143.49,8200.0,105.815,105.8224,105.7487,105.7634,8200.0
2014-02-21 13:00:00,143.5,143.57,143.5,143.54,8100.0,105.7708,105.8224,105.7708,105.8003,8100.0
2014-02-21 13:05:00,143.54,143.67,143.5,143.64,12700.0,105.8003,105.8961,105.7708,105.874,12700.0
2014-02-21 13:10:00,143.63,143.63,143.57,143.61,5700.0,105.8666,105.8666,105.8224,105.8519,5700.0
2014-02-21 13:15:00,143.61,143.63,143.54,143.56,6100.0,105.8519,105.8666,105.8003,105.815,6100.0
2014-02-21 13:20:00,143.61,143.64,143.59,143.6,5700.0,105.8519,105.874,105.8371,105.8445,5700.0
2014-02-21 13:25:00,143.59,143.64,143.55,143.62,9600.0,105.8371,105.874,105.8076,105.8592,9600.0
2014-02-21 13:30:00,143.63,143.65,143.6,143.6,6800.0,105.8666,105.8813,105.8445,105.8445,6800.0
2014-02-21 13:35:00,143.57,143.58,143.37,143.49,52700.0,105.8224,105.8297,105.675,105.7634,52700.0
2014-02-21 13:40:00,143.46,143.65,143.46,143.63,50900.0,105.7413,105.8813,105.7413,105.8666,50900.0
2014-02-21 13:45:00,143.59,143.59,143.5,143.59,24300.0,105.8371,105.8371,105.7708,105.8371,24300.0
2014-02-21 13:50:00,143.6,143.63,143.25,143.29,46200.0,105.8445,105.8666,105.5865,105.616,46200.0
2014-02-21 13:55:00,143.31,143.52,143.22,143.23,38500.0,105.6307,105.7855,105.5644,105.5718,38500.0
2014-02-21 14:00:00,143.24,143.24,143.0,143.04,13600.0,105.5791,105.5791,105.4022,105.4317,13600.0
2014-02-21 14:05:00,143.08,143.22,143.04,143.11,24900.0,105.4612,105.5644,105.4317,105.4833,24900.0
2014-02-21 14:10:00,143.12,143.21,143.07,143.09,28400.0,105.4907,105.557,105.4538,105.4686,28400.0
2014-02-21 14:15:00,143.12,143.22,143.05,143.09,19300.0,105.4907,105.5644,105.4391,105.4686,19300.0
2014-02-21 14:20:00,143.13,143.16,143.06,143.16,10500.0,105.4981,105.5202,105.4465,105.5202,10500.0
2014-02-21 14:25:00,143.16,143.3,143.15,143.25,13200.0,105.5202,105.6234,105.5128,105.5865,13200.0
2014-02-21 14:30:00,143.25,143.26,143.07,143.26,18900.0,105.5865,105.5939,105.4538,105.5939,18900.0
2014-02-21 14:35:00,143.22,143.28,143.12,143.2,10500.0,105.5644,105.6086,105.4907,105.5496,10500.0
2014-02-21 14:40:00,143.21,143.21,143.06,143.19,15400.0,105.557,105.557,105.4465,105.5423,15400.0
2014-02-21 14:45:00,143.19,143.22,143.01,143.22,10400.0,105.5423,105.5644,105.4096,105.5644,10400.0
2014-02-21 14:50:00,143.22,143.27,143.13,143.25,5400.0,105.5644,105.6012,105.4981,105.5865,5400.0
2014-02-21 14:55:00,143.25,143.35,143.24,143.29,8600.0,105.5865,105.6602,105.5791,105.616,8600.0
2014-02-21 15:00:00,143.25,143.32,143.23,143.26,8100.0,105.5865,105.6381,105.5718,105.5939,8100.0
2014-02-21 15:05:00,143.28,143.3,143.21,143.28,8600.0,105.6086,105.6234,105.557,105.6086,8600.0
2014-02-21 15:10:00,143.28,143.28,143.07,143.13,16200.0,105.6086,105.6086,105.4538,105.4981,16200.0
2014-02-21 15:15:00,143.13,143.21,143.13,143.16,9600.0,105.4981,105.557,105.4981,105.5202,9600.0
2014-02-21 15:20:00,143.16,143.2,143.08,143.17,12800.0,105.5202,105.5496,105.4612,105.5275,12800.0
2014-02-21 15:25:00,143.16,143.22,143.14,143.19,9100.0,105.5202,105.5644,105.5054,105.5423,9100.0
2014-02-21 15:30:00,143.2,143.23,143.1,143.14,15600.0,105.5496,105.5718,105.4759,105.5054,15600.0
2014-02-21 15:35:00,143.12,143.13,142.93,142.96,33600.0,105.4907,105.4981,105.3506,105.3728,33600.0
2014-02-21 15:40:00,142.93,143.0,142.79,142.82,26200.0,105.3506,105.4022,105.2474,105.2696,26200.0
2014-02-21 15:45:00,142.79,142.93,142.79,142.89,47100.0,105.2474,105.3506,105.2474,105.3212,47100.0
2014-02-21 15:50:00,142.88,142.88,142.72,142.72,32100.0,105.3138,105.3138,105.1959,105.1959,32100.0
2014-02-21 15:55:00,142.74,142.87,142.6,142.84,68200.0,105.2106,105.3064,105.1074,105.2843,68200.0
2014-02-24 09:30:00,143.87,146.0,143.76,145.59,147400.0,106.0435,107.6135,105.9624,107.3113,147400.0
2014-02-24 09:35:00,145.92,145.92,144.86,145.4,27500.0,107.5545,107.5545,106.7732,107.1712,27500.0
2014-02-24 09:40:00,145.36,145.36,144.44,144.85,17600.0,107.1417,107.1417,106.4636,106.7658,17600.0
2014-02-24 09:45:00,144.85,145.58,144.66,145.53,38100.0,106.7658,107.3039,106.6258,107.267,38100.0
2014-02-24 09:50:00,145.53,146.3,145.35,146.27,69800.0,107.267,107.8346,107.1344,107.8125,69800.0
2014-02-24 09:55:00,146.31,146.41,145.9,146.02,15000.0,107.842,107.9157,107.5398,107.6282,15000.0
2014-02-24 10:00:00,145.92,146.17,145.85,145.94,38100.0,107.5545,107.7388,107.5029,107.5692,38100.0
2014-02-24 10:05:00,146.0,146.22,145.9,146.2,24700.0,107.6135,107.7756,107.5398,107.7609,24700.0
2014-02-24 10:10:00,146.23,146.49,146.16,146.37,33400.0,107.783,107.9746,107.7314,107.8862,33400.0
2014-02-24 10:15:00,146.38,146.9,146.31,146.87,73100.0,107.8936,108.2768,107.842,108.2547,73100.0
2014-02-24 10:20:00,146.92,146.98,146.57,146.79,48100.0,108.2916,108.3358,108.0336,108.1958,48100.0
2014-02-24 10:25:00,146.82,146.91,146.52,146.67,44400.0,108.2179,108.2842,107.9968,108.1073,44400.0
2014-02-24 10:30:00,146.7,146.9,146.62,146.77,24200.0,108.1294,108.2768,108.0705,108.181,24200.0
2014-02-24 10:35:00,146.75,147.17,146.72,147.11,29000.0,108.1663,108.4759,108.1442,108.4316,29000.0
2014-02-24 10:40:00,147.19,147.27,146.88,146.88,33600.0,108.4906,108.5496,108.2621,108.2621,33600.0
2014-02-24 10:45:00,146.93,146.95,146.7,146.75,12200.0,108.299,108.3137,108.1294,108.1663,12200.0
2014-02-24 10:50:00,146.72,146.76,146.61,146.67,17400.0,108.1442,108.1736,108.0631,108.1073,17400.0
2014-02-24 10:55:00,146.67,147.1,146.67,147.0,18600.0,108.1073,108.4243,108.1073,108.3505,18600.0
2014-02-24 11:00:00,147.0,147.08,146.96,146.97,13200.0,108.3505,108.4095,108.3211,108.3284,13200.0
2014-02-24 11:05:00,146.93,147.04,146.84,146.84,32100.0,108.299,108.38,108.2326,108.2326,32100.0
2014-02-24 11:10:00,146.87,147.08,146.84,146.91,11200.0,108.2547,108.4095,108.2326,108.2842,11200.0
2014-02-24 11:15:00,146.87,146.98,146.82,146.95,34900.0,108.2547,108.3358,108.2179,108.3137,34900.0
2014-02-24 11:20:00,146.93,147.01,146.9,147.0,10500.0,108.299,108.3579,108.2768,108.3505,10500.0
2014-02-24 11:25:00,146.97,147.39,146.95,147.37,25700.0,108.3284,108.638,108.3137,108.6233,25700.0
2014-02-24 11:30:00,147.37,147.61,147.33,147.59,36600.0,108.6233,108.8002,108.5938,108.7854,36600.0
2014-02-24 11:35:00,147.64,148.15,147.54,148.06,79600.0,108.8223,109.1982,108.7486,109.1319,79600.0
2014-02-24 11:40:00,148.06,148.21,147.97,147.99,28000.0,109.1319,109.2424,109.0655,109.0803,28000.0
2014-02-24 11:45:00,148.02,148.16,147.98,148.16,16600.0,109.1024,109.2056,109.0729,109.2056,16600.0
2014-02-24 11:50:00,148.08,148.55,148.07,148.51,47900.0,109.1466,109.493,109.1392,109.4635,47900.0
2014-02-24 11:55:00,148.49,148.52,148.24,148.27,10700.0,109.4488,109.4709,109.2645,109.2866,10700.0
2014-02-24 12:00:00,148.31,148.6,148.3,148.37,42000.0,109.3161,109.5299,109.3088,109.3603,42000.0
2014-02-24 12:05:00,148.36,148.45,148.27,148.32,45700.0,109.353,109.4193,109.2866,109.3235,45700.0
2014-02-24 12:10:00,148.3,148.31,148.1,148.18,12000.0,109.3088,109.3161,109.1613,109.2203,12000.0
2014-02-24 12:15:00,148.11,148.22,147.97,147.99,12500.0,109.1687,109.2498,109.0655,109.0803,12500.0
2014-02-24 12:20:00,148.0,148.11,147.86,148.0,15300.0,109.0876,109.1687,108.9844,109.0876,15300.0
2014-02-24 12:25:00,147.99,148.14,147.89,147.93,52400.0,109.0803,109.1908,109.0065,109.036,52400.0
2014-02-24 12:30:00,147.91,147.97,147.58,147.6,14800.0,109.0213,109.0655,108.7781,108.7928,14800.0
2014-02-24 12:35:00,147.59,147.75,147.56,147.62,12000.0,108.7854,108.9034,108.7633,108.8075,12000.0
2014-02-24 12:40:00,147.66,147.67,147.34,147.34,26800.0,108.837,108.8444,108.6012,108.6012,26800.0
2014-02-24 12:45:00,147.33,147.4,147.24,147.33,10700.0,108.5938,108.6454,108.5274,108.5938,10700.0
2014-02-24 12:50:00,147.37,147.4,147.26,147.36,30700.0,108.6233,108.6454,108.5422,108.6159,30700.0
2014-02-24 12:55:00,147.35,147.51,147.29,147.5,13500.0,108.6085,108.7265,108.5643,108.7191,13500.0
2014-02-24 13:00:00,147.47,147.55,147.43,147.5,9800.0,108.697,108.7559,108.6675,108.7191,9800.0
2014-02-24 13:05:00,147.48,147.53,147.43,147.43,6700.0,108.7043,108.7412,108.6675,108.6675,6700.0
2014-02-24 13:10:00,147.47,147.48,147.35,147.41,27200.0,108.697,108.7043,108.6085,108.6528,27200.0
2014-02-24 13:15:00,147.43,147.43,147.23,147.26,5500.0,108.6675,108.6675,108.5201,108.5422,5500.0
2014-02-24 13:20:00,147.26,147.43,147.26,147.4,8600.0,108.5422,108.6675,108.5422,108.6454,8600.0
2014-02-24 13:25:00,147.38,147.4,147.29,147.29,8500.0,108.6306,108.6454,108.5643,108.5643,8500.0
2014-02-24 13:30:00,147.34,147.37,147.17,147.37,8600.0,108.6012,108.6233,108.4759,108.6233,8600.0
2014-02-24 13:35:00,147.34,147.35,147.14,147.21,12300.0,108.6012,108.6085,108.4537,108.5053,12300.0
2014-02-24 13:40:00,147.25,147.3,147.21,147.25,19500.0,108.5348,108.5717,108.5053,108.5348,19500.0
2014-02-24 13:45:00,147.28,147.37,147.24,147.37,20400.0,108.5569,108.6233,108.5274,108.6233,20400.0
2014-02-24 13:50:00,147.32,147.34,147.26,147.31,9600.0,108.5864,108.6012,108.5422,108.579,9600.0
2014-02-24 13:55:00,147.27,147.42,147.27,147.41,14500.0,108.5496,108.6601,108.5496,108.6528,14500.0
2014-02-24 14:00:00,147.34,147.41,147.3,147.41,24100.0,108.6012,108.6528,108.5717,108.6528,24100.0
2014-02-24 14:05:00,147.39,147.39,147.14,147.16,28900.0,108.638,108.638,108.4537,108.4685,28900.0
2014-02-24 14:10:00,147.17,147.17,146.98,146.99,11200.0,108.4759,108.4759,108.3358,108.3432,11200.0
2014-02-24 14:15:00,146.99,147.04,146.96,146.98,29100.0,108.3432,108.38,108.3211,108.3358,29100.0
2014-02-24 14:20:00,146.96,147.09,146.96,147.07,8400.0,108.3211,108.4169,108.3211,108.4021,8400.0
2014-02-24 14:25:00,147.08,147.12,147.0,147.05,18200.0,108.4095,108.439,108.3505,108.3874,18200.0
2014-02-24 14:30:00,147.06,147.1,146.94,146.94,25900.0,108.3948,108.4243,108.3063,108.3063,25900.0
2014-02-24 14:35:00,146.95,146.97,146.72,146.72,22000.0,108.3137,108.3284,108.1442,108.1442,22000.0
2014-02-24 14:40:00,146.74,146.89,146.74,146.83,20300.0,108.1589,108.2695,108.1589,108.2252,20300.0
2014-02-24 14:45:00,146.83,146.9,146.8,146.84,9600.0,108.2252,108.2768,108.2031,108.2326,9600.0
2014-02-24 14:50:00,146.85,146.94,146.81,146.81,18500.0,108.24,108.3063,108.2105,108.2105,18500.0
2014-02-24 14:55:00,146.79,146.88,146.64,146.64,10100.0,108.1958,108.2621,108.0852,108.0852,10100.0
2014-02-24 15:00:00,146.65,146.68,146.44,146.46,16400.0,108.0926,108.1147,107.9378,107.9525,16400.0
2014-02-24 15:05:00,146.48,146.69,146.47,146.68,20200.0,107.9673,108.1221,107.9599,108.1147,20200.0
2014-02-24 15:10:00,146.68,146.72,146.57,146.57,17100.0,108.1147,108.1442,108.0336,108.0336,17100.0
2014-02-24 15:15:00,146.58,146.66,146.56,146.66,15200.0,108.041,108.0999,108.0262,108.0999,15200.0
2014-02-24 15:20:00,146.66,146.66,146.53,146.61,16700.0,108.0999,108.0999,108.0041,108.0631,16700.0
2014-02-24 15:25:00,146.61,146.63,146.29,146.3,22100.0,108.0631,108.0778,107.8272,107.8346,22100.0
2014-02-24 15:30:00,146.28,146.43,146.21,146.43,35600.0,107.8199,107.9304,107.7683,107.9304,35600.0
2014-02-24 15:35:00,146.43,146.55,146.42,146.5,24100.0,107.9304,108.0189,107.923,107.982,24100.0
2014-02-24 15:40:00,146.49,146.49,146.29,146.37,32300.0,107.9746,107.9746,107.8272,107.8862,32300.0
2014-02-24 15:45:00,146.38,146.52,146.34,146.39,24800.0,107.8936,107.9968,107.8641,107.9009,24800.0
2014-02-24 15:50:00,146.38,146.38,146.16,146.26,42200.0,107.8936,107.8936,107.7314,107.8051,42200.0
2014-02-24 15:55:00,146.26,146.29,145.98,146.0,82000.0,107.8051,107.8272,107.5987,107.6135,82000.0
2014-02-25 09:30:00,144.62,144.94,143.84,144.62,86800.0,106.5963,106.8322,106.0214,106.5963,86800.0
2014-02-25 09:35:00,144.62,144.84,143.69,143.69,32800.0,106.5963,106.7585,105.9108,105.9108,32800.0
2014-02-25 09:40:00,143.71,143.94,143.31,143.66,77900.0,105.9256,106.0951,105.6307,105.8887,77900.0
2014-02-25 09:45:00,143.61,143.93,143.4,143.65,48500.0,105.8519,106.0877,105.6971,105.8813,48500.0
2014-02-25 09:50:00,143.64,143.81,143.36,143.52,35600.0,105.874,105.9993,105.6676,105.7855,35600.0
2014-02-25 09:55:00,143.47,143.66,143.25,143.54,17300.0,105.7487,105.8887,105.5865,105.8003,17300.0
2014-02-25 10:00:00,143.58,143.6,143.15,143.23,49500.0,105.8297,105.8445,105.5128,105.5718,49500.0
2014-02-25 10:05:00,143.23,143.53,143.07,143.42,23500.0,105.5718,105.7929,105.4538,105.7118,23500.0
2014-02-25 10:10:00,143.46,143.87,143.38,143.7,15100.0,105.7413,106.0435,105.6823,105.9182,15100.0
2014-02-25 10:15:00,143.71,144.47,143.62,144.44,26400.0,105.9256,106.4857,105.8592,106.4636,26400.0
2014-02-25 10:20:00,144.46,144.85,144.37,144.65,25400.0,106.4784,106.7658,106.412,106.6184,25400.0
2014-02-25 10:25:00,144.65,144.7,144.26,144.44,29500.0,106.6184,106.6553,106.331,106.4636,29500.0
2014-02-25 10:30:00,144.4,144.69,144.36,144.6,14100.0,106.4341,106.6479,106.4047,106.5816,14100.0
2014-02-25 10:35:00,144.65,145.1,144.65,145.1,11300.0,106.6184,106.9501,106.6184,106.9501,11300.0
2014-02-25 10:40:00,145.14,145.14,144.65,144.65,11100.0,106.9796,106.9796,106.6184,106.6184,11100.0
2014-02-25 10:45:00,144.71,144.77,144.55,144.73,25400.0,106.6626,106.7069,106.5447,106.6774,25400.0
2014-02-25 10:50:00,144.72,145.09,144.72,145.04,13700.0,106.67,106.9427,106.67,106.9059,13700.0
2014-02-25 10:55:00,145.07,145.27,145.0,145.18,25900.0,106.928,107.0754,106.8764,107.0091,25900.0
2014-02-25 11:00:00,145.18,145.36,145.1,145.11,17800.0,107.0091,107.1417,106.9501,106.9575,17800.0
2014-02-25 11:05:00,145.12,145.18,144.91,145.16,15200.0,106.9648,107.0091,106.8101,106.9943,15200.0
2014-02-25 11:10:00,145.13,145.49,145.12,145.34,29100.0,106.9722,107.2376,106.9648,107.127,29100.0
2014-02-25 11:15:00,145.29,145.49,145.29,145.45,15200.0,107.0901,107.2376,107.0901,107.2081,15200.0
2014-02-25 11:20:00,145.41,145.61,145.35,145.5,21700.0,107.1786,107.326,107.1344,107.2449,21700.0
2014-02-25 11:25:00,145.42,145.85,145.41,145.81,22600.0,107.186,107.5029,107.1786,107.4734,22600.0
2014-02-25 11:30:00,145.76,145.84,145.58,145.77,11500.0,107.4366,107.4955,107.3039,107.4439,11500.0
2014-02-25 11:35:00,145.87,145.87,145.77,145.82,14400.0,107.5176,107.5176,107.4439,107.4808,14400.0
2014-02-25 11:40:00,145.81,145.89,145.77,145.77,16900.0,107.4734,107.5324,107.4439,107.4439,16900.0
2014-02-25 11:45:00,145.73,145.99,145.73,145.94,10400.0,107.4145,107.6061,107.4145,107.5692,10400.0
2014-02-25 11:50:00,145.94,145.99,145.65,145.65,18100.0,107.5692,107.6061,107.3555,107.3555,18100.0
2014-02-25 11:55:00,145.64,145.75,145.57,145.64,19100.0,107.3481,107.4292,107.2965,107.3481,19100.0
2014-02-25 12:00:00,145.65,145.77,145.64,145.76,16800.0,107.3555,107.4439,107.3481,107.4366,16800.0
2014-02-25 12:05:00,145.75,145.83,145.64,145.68,16000.0,107.4292,107.4882,107.3481,107.3776,16000.0
2014-02-25 12:10:00,145.68,145.91,145.64,145.74,14300.0,107.3776,107.5471,107.3481,107.4218,14300.0
2014-02-25 12:15:00,145.72,146.0,145.72,145.73,6900.0,107.4071,107.6135,107.4071,107.4145,6900.0
2014-02-25 12:20:00,145.73,145.77,145.4,145.62,20400.0,107.4145,107.4439,107.1712,107.3334,20400.0
2014-02-25 12:25:00,145.71,145.74,145.62,145.69,12800.0,107.3997,107.4218,107.3334,107.385,12800.0
2014-02-25 12:30:00,145.61,145.84,145.55,145.77,5500.0,107.326,107.4955,107.2818,107.4439,5500.0
2014-02-25 12:35:00,145.76,145.86,145.76,145.84,10900.0,107.4366,107.5103,107.4366,107.4955,10900.0
2014-02-25 12:40:00,145.81,145.82,145.69,145.75,15600.0,107.4734,107.4808,107.385,107.4292,15600.0
2014-02-25 12:45:00,145.75,145.99,145.72,145.92,14700.0,107.4292,107.6061,107.4071,107.5545,14700.0
2014-02-25 12:50:00,145.9,146.11,145.9,146.09,10800.0,107.5398,107.6945,107.5398,107.6798,10800.0
2014-02-25 12:55:00,146.05,146.18,146.04,146.08,5300.0,107.6503,107.7461,107.643,107.6724,5300.0
2014-02-25 13:00:00,146.07,146.1,145.94,146.0,6300.0,107.6651,107.6872,107.5692,107.6135,6300.0
2014-02-25 13:05:00,146.06,146.39,146.06,146.33,18600.0,107.6577,107.9009,107.6577,107.8567,18600.0
2014-02-25 13:10:00,146.34,146.39,146.22,146.22,9000.0,107.8641,107.9009,107.7756,107.7756,9000.0
2014-02-25 13:15:00,146.23,146.5,146.19,146.45,12600.0,107.783,107.982,107.7535,107.9452,12600.0
2014-02-25 13:20:00,146.33,146.5,146.22,146.5,11500.0,107.8567,107.982,107.7756,107.982,11500.0
2014-02-25 13:25:00,146.48,146.5,146.37,146.41,10000.0,107.9673,107.982,107.8862,107.9157,10000.0
2014-02-25 13:30:00,146.41,146.5,146.38,146.48,6500.0,107.9157,107.982,107.8936,107.9673,6500.0
2014-02-25 13:35:00,146.48,146.51,146.38,146.39,16000.0,107.9673,107.9894,107.8936,107.9009,16000.0
2014-02-25 13:40:00,146.39,146.48,146.35,146.42,17400.0,107.9009,107.9673,107.8714,107.923,17400.0
2014-02-25 13:45:00,146.43,146.58,146.43,146.47,17000.0,107.9304,108.041,107.9304,107.9599,17000.0
2014-02-25 13:50:00,146.46,146.49,146.4,146.42,9300.0,107.9525,107.9746,107.9083,107.923,9300.0
2014-02-25 13:55:00,146.39,146.45,146.21,146.21,23500.0,107.9009,107.9452,107.7683,107.7683,23500.0
2014-02-25 14:00:00,146.18,146.29,145.85,145.91,37600.0,107.7461,107.8272,107.5029,107.5471,37600.0
2014-02-25 14:05:00,145.9,146.13,145.76,146.13,12700.0,107.5398,107.7093,107.4366,107.7093,12700.0
2014-02-25 14:10:00,146.12,146.12,145.88,146.06,10400.0,107.7019,107.7019,107.525,107.6577,10400.0
2014-02-25 14:15:00,146.06,146.06,145.88,146.02,9600.0,107.6577,107.6577,107.525,107.6282,9600.0
2014-02-25 14:20:00,146.08,146.11,145.93,145.93,13400.0,107.6724,107.6945,107.5619,107.5619,13400.0
2014-02-25 14:25:00,145.92,146.19,145.92,146.19,13200.0,107.5545,107.7535,107.5545,107.7535,13200.0
2014-02-25 14:30:00,146.18,146.39,146.18,146.36,17100.0,107.7461,107.9009,107.7461,107.8788,17100.0
2014-02-25 14:35:00,146.33,146.38,146.22,146.22,9600.0,107.8567,107.8936,107.7756,107.7756,9600.0
2014-02-25 14:40:00,146.23,146.36,146.23,146.35,18400.0,107.783,107.8788,107.783,107.8714,18400.0
2014-02-25 14:45:00,146.3,146.36,146.23,146.27,7500.0,107.8346,107.8788,107.783,107.8125,7500.0
2014-02-25 14:50:00,146.25,146.28,146.1,146.16,9100.0,107.7977,107.8199,107.6872,107.7314,9100.0
2014-02-25 14:55:00,146.18,146.24,146.18,146.23,6000.0,107.7461,107.7904,107.7461,107.783,6000.0
2014-02-25 15:00:00,146.22,146.24,146.11,146.12,12700.0,107.7756,107.7904,107.6945,107.7019,12700.0
2014-02-25 15:05:00,146.12,146.12,146.01,146.01,7700.0,107.7019,107.7019,107.6208,107.6208,7700.0
2014-02-25 15:10:00,146.01,146.07,145.91,146.02,33700.0,107.6208,107.6651,107.5471,107.6282,33700.0
2014-02-25 15:15:00,145.9,146.01,145.83,146.01,19000.0,107.5398,107.6208,107.4882,107.6208,19000.0
2014-02-25 15:20:00,145.97,146.01,145.85,145.85,11000.0,107.5914,107.6208,107.5029,107.5029,11000.0
2014-02-25 15:25:00,145.88,145.9,145.76,145.86,17900.0,107.525,107.5398,107.4366,107.5103,17900.0
2014-02-25 15:30:00,145.85,146.0,145.75,145.78,15400.0,107.5029,107.6135,107.4292,107.4513,15400.0
2014-02-25 15:35:00,145.76,146.01,145.74,146.0,16900.0,107.4366,107.6208,107.4218,107.6135,16900.0
2014-02-25 15:40:00,145.99,145.99,145.66,145.68,13300.0,107.6061,107.6061,107.3629,107.3776,13300.0
2014-02-25 15:45:00,145.68,145.68,145.47,145.67,36500.0,107.3776,107.3776,107.2228,107.3702,36500.0
2014-02-25 15:50:00,145.64,145.73,145.42,145.45,47300.0,107.3481,107.4145,107.186,107.2081,47300.0
2014-02-25 15:55:00,145.45,145.66,145.44,145.62,59700.0,107.2081,107.3629,107.2007,107.3334,59700.0
2014-02-26 09:30:00,144.81,146.47,144.55,146.05,110400.0,106.7363,107.9599,106.5447,107.6503,110400.0
2014-02-26 09:35:00,146.17,146.61,145.91,146.41,26200.0,107.7388,108.0631,107.5471,107.9157,26200.0
2014-02-26 09:40:00,146.41,146.78,146.06,146.06,8300.0,107.9157,108.1884,107.6577,107.6577,8300.0
2014-02-26 09:45:00,146.05,146.07,145.56,145.78,22800.0,107.6503,107.6651,107.2892,107.4513,22800.0
2014-02-26 09:50:00,145.72,145.82,145.6,145.82,18500.0,107.4071,107.4808,107.3186,107.4808,18500.0
2014-02-26 09:55:00,145.71,145.73,145.5,145.5,13400.0,107.3997,107.4145,107.2449,107.2449,13400.0
2014-02-26 10:00:00,145.67,146.22,145.62,145.89,24800.0,107.3702,107.7756,107.3334,107.5324,24800.0
2014-02-26 10:05:00,145.83,146.16,145.64,145.8,6300.0,107.4882,107.7314,107.3481,107.4661,6300.0
2014-02-26 10:10:00,145.9,146.07,145.77,145.84,10800.0,107.5398,107.6651,107.4439,107.4955,10800.0
2014-02-26 10:15:00,145.93,146.22,145.83,146.22,8600.0,107.5619,107.7756,107.4882,107.7756,8600.0
2014-02-26 10:20:00,146.19,146.64,145.99,146.64,12500.0,107.7535,108.0852,107.6061,108.0852,12500.0
2014-02-26 10:25:00,146.64,146.67,146.42,146.59,15100.0,108.0852,108.1073,107.923,108.0483,15100.0
2014-02-26 10:30:00,146.58,146.75,146.45,146.69,44900.0,108.041,108.1663,107.9452,108.1221,44900.0
2014-02-26 10:35:00,146.7,146.78,146.62,146.62,14800.0,108.1294,108.1884,108.0705,108.0705,14800.0
2014-02-26 10:40:00,146.6,146.9,146.6,146.9,12500.0,108.0557,108.2768,108.0557,108.2768,12500.0
2014-02-26 10:45:00,146.83,146.91,146.71,146.72,17500.0,108.2252,108.2842,108.1368,108.1442,17500.0
2014-02-26 10:50:00,146.79,147.0,146.78,146.9,26200.0,108.1958,108.3505,108.1884,108.2768,26200.0
2014-02-26 10:55:00,146.87,146.88,146.55,146.6,9700.0,108.2547,108.2621,108.0189,108.0557,9700.0
2014-02-26 11:00:00,146.65,146.78,146.58,146.72,7300.0,108.0926,108.1884,108.041,108.1442,7300.0
2014-02-26 11:05:00,146.67,146.74,146.61,146.66,6500.0,108.1073,108.1589,108.0631,108.0999,6500.0
2014-02-26 11:10:00,146.7,146.79,146.6,146.6,14200.0,108.1294,108.1958,108.0557,108.0557,14200.0
2014-02-26 11:15:00,146.63,146.88,146.63,146.88,5600.0,108.0778,108.2621,108.0778,108.2621,5600.0
2014-02-26 11:20:00,146.89,147.04,146.89,147.0,15200.0,108.2695,108.38,108.2695,108.3505,15200.0
2014-02-26 11:25:00,147.0,147.05,146.86,146.91,3000.0,108.3505,108.3874,108.2474,108.2842,3000.0
2014-02-26 11:30:00,146.97,147.01,146.65,146.65,15300.0,108.3284,108.3579,108.0926,108.0926,15300.0
2014-02-26 11:35:00,146.7,147.0,146.68,146.94,8300.0,108.1294,108.3505,108.1147,108.3063,8300.0
2014-02-26 11:40:00,146.96,146.97,146.6,146.63,15300.0,108.3211,108.3284,108.0557,108.0778,15300.0
2014-02-26 11:45:00,146.64,146.64,146.46,146.56,14600.0,108.0852,108.0852,107.9525,108.0262,14600.0
2014-02-26 11:50:00,146.5,146.65,146.5,146.53,2900.0,107.982,108.0926,107.982,108.0041,2900.0
2014-02-26 11:55:00,146.55,146.64,146.47,146.51,15500.0,108.0189,108.0852,107.9599,107.9894,15500.0
2014-02-26 12:00:00,146.55,146.68,146.55,146.66,4900.0,108.0189,108.1147,108.0189,108.0999,4900.0
2014-02-26 12:05:00,146.62,146.75,146.62,146.75,17800.0,108.0705,108.1663,108.0705,108.1663,17800.0
2014-02-26 12:10:00,146.78,146.88,146.77,146.85,4900.0,108.1884,108.2621,108.181,108.24,4900.0
2014-02-26 12:15:00,146.8,146.87,146.76,146.79,4600.0,108.2031,108.2547,108.1736,108.1958,4600.0
2014-02-26 12:20:00,146.79,146.85,146.78,146.8,12200.0,108.1958,108.24,108.1884,108.2031,12200.0
2014-02-26 12:25:00,146.8,146.94,146.76,146.94,4400.0,108.2031,108.3063,108.1736,108.3063,4400.0
2014-02-26 12:30:00,146.94,147.07,146.94,147.03,8800.0,108.3063,108.4021,108.3063,108.3727,8800.0
2014-02-26 12:35:00,146.97,147.06,146.91,147.02,11100.0,108.3284,108.3948,108.2842,108.3653,11100.0
2014-02-26 12:40:00,146.98,147.05,146.93,146.98,15700.0,108.3358,108.3874,108.299,108.3358,15700.0
2014-02-26 12:45:00,147.0,147.1,146.98,147.07,8300.0,108.3505,108.4243,108.3358,108.4021,8300.0
2014-02-26 12:50:00,147.02,147.15,147.02,147.15,5500.0,108.3653,108.4611,108.3653,108.4611,5500.0
2014-02-26 12:55:00,147.17,147.17,147.08,147.08,5500.0,108.4759,108.4759,108.4095,108.4095,5500.0
2014-02-26 13:00:00,147.08,147.16,146.98,147.02,19500.0,108.4095,108.4685,108.3358,108.3653,19500.0
2014-02-26 13:05:00,147.04,147.17,147.04,147.14,10000.0,108.38,108.4759,108.38,108.4537,10000.0
2014-02-26 13:10:00,147.12,147.21,147.09,147.18,2900.0,108.439,108.5053,108.4169,108.4832,2900.0
2014-02-26 13:15:00,147.18,147.18,147.05,147.11,7200.0,108.4832,108.4832,108.3874,108.4316,7200.0
2014-02-26 13:20:00,147.12,147.3,147.12,147.27,10100.0,108.439,108.5717,108.439,108.5496,10100.0
2014-02-26 13:25:00,147.27,147.27,147.18,147.25,16000.0,108.5496,108.5496,108.4832,108.5348,16000.0
2014-02-26 13:30:00,147.29,147.31,147.15,147.15,6100.0,108.5643,108.579,108.4611,108.4611,6100.0
2014-02-26 13:35:00,147.17,147.17,147.09,147.13,6500.0,108.4759,108.4759,108.4169,108.4464,6500.0
2014-02-26 13:40:00,147.14,147.32,147.14,147.28,4300.0,108.4537,108.5864,108.4537,108.5569,4300.0
2014-02-26 13:45:00,147.29,147.33,147.12,147.13,5000.0,108.5643,108.5938,108.439,108.4464,5000.0
2014-02-26 13:50:00,147.14,147.27,147.14,147.27,10200.0,108.4537,108.5496,108.4537,108.5496,10200.0
2014-02-26 13:55:00,147.27,147.27,146.98,146.98,12000.0,108.5496,108.5496,108.3358,108.3358,12000.0
2014-02-26 14:00:00,146.99,147.07,146.96,147.05,5400.0,108.3432,108.4021,108.3211,108.3874,5400.0
2014-02-26 14:05:00,146.99,146.99,146.61,146.65,13400.0,108.3432,108.3432,108.0631,108.0926,13400.0
2014-02-26 14:10:00,146.65,146.74,146.48,146.48,11800.0,108.0926,108.1589,107.9673,107.9673,11800.0
2014-02-26 14:15:00,146.54,146.62,146.37,146.42,6000.0,108.0115,108.0705,107.8862,107.923,6000.0
2014-02-26 14:20:00,146.39,146.53,146.38,146.49,7700.0,107.9009,108.0041,107.8936,107.9746,7700.0
2014-02-26 14:25:00,146.5,146.5,146.11,146.17,15600.0,107.982,107.982,107.6945,107.7388,15600.0
2014-02-26 14:30:00,146.12,146.32,146.09,146.17,13000.0,107.7019,107.8493,107.6798,107.7388,13000.0
2014-02-26 14:35:00,146.17,146.32,146.17,146.27,5700.0,107.7388,107.8493,107.7388,107.8125,5700.0
2014-02-26 14:40:00,146.25,146.33,146.18,146.2,17800.0,107.7977,107.8567,107.7461,107.7609,17800.0
2014-02-26 14:45:00,146.18,146.29,146.14,146.18,7300.0,107.7461,107.8272,107.7167,107.7461,7300.0
2014-02-26 14:50:00,146.14,146.2,146.11,146.11,6200.0,107.7167,107.7609,107.6945,107.6945,6200.0
2014-02-26 14:55:00,146.11,146.25,146.1,146.15,8000.0,107.6945,107.7977,107.6872,107.724,8000.0
2014-02-26 15:00:00,146.2,146.24,146.0,146.0,11100.0,107.7609,107.7904,107.6135,107.6135,11100.0
2014-02-26 15:05:00,146.07,146.13,145.9,145.93,11300.0,107.6651,107.7093,107.5398,107.5619,11300.0
2014-02-26 15:10:00,145.92,145.99,145.81,145.91,24800.0,107.5545,107.6061,107.4734,107.5471,24800.0
2014-02-26 15:15:00,145.92,146.11,145.92,145.95,10500.0,107.5545,107.6945,107.5545,107.5766,10500.0
2014-02-26 15:20:00,145.94,146.01,145.88,146.0,9700.0,107.5692,107.6208,107.525,107.6135,9700.0
2014-02-26 15:25:00,146.03,146.1,145.93,146.01,10800.0,107.6356,107.6872,107.5619,107.6208,10800.0
2014-02-26 15:30:00,146.01,146.21,146.01,146.09,26100.0,107.6208,107.7683,107.6208,107.6798,26100.0
2014-02-26 15:35:00,146.05,146.2,145.95,146.2,20500.0,107.6503,107.7609,107.5766,107.7609,20500.0
2014-02-26 15:40:00,146.19,146.2,146.01,146.06,13600.0,107.7535,107.7609,107.6208,107.6577,13600.0
2014-02-26 15:45:00,146.02,146.09,145.85,145.93,14100.0,107.6282,107.6798,107.5029,107.5619,14100.0
2014-02-26 15:50:00,145.87,146.05,145.87,145.97,45100.0,107.5176,107.6503,107.5176,107.5914,45100.0
2014-02-26 15:55:00,145.93,145.99,145.83,145.92,76800.0,107.5619,107.6061,107.4882,107.5545,76800.0
2014-02-27 09:30:00,145.33,145.57,144.66,144.83,65600.0,107.1196,107.2965,106.6258,106.7511,65600.0
2014-02-27 09:35:00,144.66,145.02,144.51,144.57,46900.0,106.6258,106.8911,106.5152,106.5594,46900.0
2014-02-27 09:40:00,144.47,144.78,144.14,144.18,26000.0,106.4857,106.7142,106.2425,106.272,26000.0
2014-02-27 09:45:00,144.23,144.84,144.08,144.6,23500.0,106.3088,106.7585,106.1983,106.5816,23500.0
2014-02-27 09:50:00,144.47,144.51,143.49,143.5,62800.0,106.4857,106.5152,105.7634,105.7708,62800.0
2014-02-27 09:55:00,143.59,144.15,143.51,144.06,53700.0,105.8371,106.2499,105.7781,106.1835,53700.0
2014-02-27 10:00:00,144.12,144.53,144.12,144.18,35100.0,106.2278,106.53,106.2278,106.272,35100.0
2014-02-27 10:05:00,144.25,144.27,143.93,143.98,18200.0,106.3236,106.3383,106.0877,106.1246,18200.0
2014-02-27 10:10:00,144.03,144.09,143.86,144.06,13700.0,106.1614,106.2056,106.0361,106.1835,13700.0
2014-02-27 10:15:00,144.02,144.21,143.93,144.09,11900.0,106.1541,106.2941,106.0877,106.2056,11900.0
2014-02-27 10:20:00,144.14,144.3,143.91,144.19,19800.0,106.2425,106.3604,106.073,106.2794,19800.0
2014-02-27 10:25:00,144.25,144.38,144.16,144.33,36300.0,106.3236,106.4194,106.2572,106.3825,36300.0
2014-02-27 10:30:00,144.37,144.5,144.03,144.44,64200.0,106.412,106.5079,106.1614,106.4636,64200.0
2014-02-27 10:35:00,144.47,144.59,144.29,144.4,38900.0,106.4857,106.5742,106.3531,106.4341,38900.0
2014-02-27 10:40:00,144.42,144.48,144.14,144.38,13500.0,106.4489,106.4931,106.2425,106.4194,13500.0
2014-02-27 10:45:00,144.31,144.38,144.18,144.23,16800.0,106.3678,106.4194,106.272,106.3088,16800.0
2014-02-27 10:50:00,144.26,144.53,144.26,144.37,22000.0,106.331,106.53,106.331,106.412,22000.0
2014-02-27 10:55:00,144.35,144.48,144.2,144.48,20300.0,106.3973,106.4931,106.2867,106.4931,20300.0
2014-02-27 11:00:00,144.49,144.59,144.38,144.59,25300.0,106.5005,106.5742,106.4194,106.5742,25300.0
2014-02-27 11:05:00,144.6,144.65,144.5,144.58,22200.0,106.5816,106.6184,106.5079,106.5668,22200.0
2014-02-27 11:10:00,144.59,144.75,144.49,144.7,27700.0,106.5742,106.6921,106.5005,106.6553,27700.0
2014-02-27 11:15:00,144.71,144.72,144.56,144.62,33000.0,106.6626,106.67,106.5521,106.5963,33000.0
2014-02-27 11:20:00,144.62,144.69,144.47,144.52,40200.0,106.5963,106.6479,106.4857,106.5226,40200.0
2014-02-27 11:25:00,144.53,144.73,144.44,144.73,15600.0,106.53,106.6774,106.4636,106.6774,15600.0
2014-02-27 11:30:00,144.75,144.75,144.44,144.48,43500.0,106.6921,106.6921,106.4636,106.4931,43500.0
2014-02-27 11:35:00,144.48,144.55,144.41,144.48,15200.0,106.4931,106.5447,106.4415,106.4931,15200.0
2014-02-27 11:40:00,144.46,144.55,144.46,144.5,12900.0,106.4784,106.5447,106.4784,106.5079,12900.0
2014-02-27 11:45:00,144.51,144.51,144.27,144.28,17700.0,106.5152,106.5152,106.3383,106.3457,17700.0
2014-02-27 11:50:00,144.28,144.47,144.28,144.45,13200.0,106.3457,106.4857,106.3457,106.471,13200.0
2014-02-27 11:55:00,144.45,144.53,144.4,144.52,11700.0,106.471,106.53,106.4341,106.5226,11700.0
2014-02-27 12:00:00,144.49,144.66,144.44,144.45,19300.0,106.5005,106.6258,106.4636,106.471,19300.0
2014-02-27 12:05:00,144.47,144.47,144.28,144.28,4700.0,106.4857,106.4857,106.3457,106.3457,4700.0
2014-02-27 12:10:00,144.29,144.57,144.29,144.57,7500.0,106.3531,106.5594,106.3531,106.5594,7500.0
2014-02-27 12:15:00,144.57,144.76,144.52,144.61,13200.0,106.5594,106.6995,106.5226,106.5889,13200.0
2014-02-27 12:20:00,144.6,144.6,144.44,144.44,8400.0,106.5816,106.5816,106.4636,106.4636,8400.0
2014-02-27 12:25:00,144.53,144.61,144.32,144.58,5900.0,106.53,106.5889,106.3752,106.5668,5900.0
2014-02-27 12:30:00,144.6,144.61,144.4,144.48,7400.0,106.5816,106.5889,106.4341,106.4931,7400.0
2014-02-27 12:35:00,144.46,144.55,144.41,144.54,16700.0,106.4784,106.5447,106.4415,106.5373,16700.0
2014-02-27 12:40:00,144.55,144.61,144.49,144.54,11000.0,106.5447,106.5889,106.5005,106.5373,11000.0
2014-02-27 12:45:00,144.53,144.53,144.4,144.46,7800.0,106.53,106.53,106.4341,106.4784,7800.0
2014-02-27 12:50:00,144.49,144.66,144.42,144.63,17200.0,106.5005,106.6258,106.4489,106.6037,17200.0
2014-02-27 12:55:00,144.58,144.59,144.49,144.55,8700.0,106.5668,106.5742,106.5005,106.5447,8700.0
2014-02-27 13:00:00,144.54,144.68,144.48,144.67,6500.0,106.5373,106.6405,106.4931,106.6332,6500.0
2014-02-27 13:05:00,144.66,144.67,144.5,144.53,14800.0,106.6258,106.6332,106.5079,106.53,14800.0
2014-02-27 13:10:00,144.52,144.59,144.49,144.53,15000.0,106.5226,106.5742,106.5005,106.53,15000.0
2014-02-27 13:15:00,144.53,144.62,144.53,144.62,9000.0,106.53,106.5963,106.53,106.5963,9000.0
2014-02-27 13:20:00,144.61,144.81,144.61,144.79,6400.0,106.5889,106.7363,106.5889,106.7216,6400.0
2014-02-27 13:25:00,144.82,144.97,144.8,144.95,17200.0,106.7437,106.8543,106.729,106.8395,17200.0
2014-02-27 13:30:00,144.92,144.96,144.74,144.85,16100.0,106.8174,106.8469,106.6848,106.7658,16100.0
2014-02-27 13:35:00,144.9,145.07,144.9,145.06,12600.0,106.8027,106.928,106.8027,106.9206,12600.0
2014-02-27 13:40:00,145.04,145.07,144.92,144.97,7300.0,106.9059,106.928,106.8174,106.8543,7300.0
2014-02-27 13:45:00,144.95,144.97,144.88,144.89,13300.0,106.8395,106.8543,106.7879,106.7953,13300.0
2014-02-27 13:50:00,144.88,144.93,144.81,144.87,7800.0,106.7879,106.8248,106.7363,106.7806,7800.0
2014-02-27 13:55:00,144.89,145.04,144.88,144.97,6800.0,106.7953,106.9059,106.7879,106.8543,6800.0
2014-02-27 14:00:00,144.98,145.06,144.92,144.92,10300.0,106.8616,106.9206,106.8174,106.8174,10300.0
2014-02-27 14:05:00,144.9,144.94,144.83,144.92,13200.0,106.8027,106.8322,106.7511,106.8174,13200.0
2014-02-27 14:10:00,144.97,145.09,144.97,145.02,5700.0,106.8543,106.9427,106.8543,106.8911,5700.0
2014-02-27 14:15:00,145.03,145.09,145.02,145.04,9300.0,106.8985,106.9427,106.8911,106.9059,9300.0
2014-02-27 14:20:00,145.05,145.15,144.93,144.93,14800.0,106.9132,106.987,106.8248,106.8248,14800.0
2014-02-27 14:25:00,144.98,145.08,144.93,144.95,6500.0,106.8616,106.9354,106.8248,106.8395,6500.0
2014-02-27 14:30:00,144.94,145.14,144.94,145.11,9100.0,106.8322,106.9796,106.8322,106.9575,9100.0
2014-02-27 14:35:00,145.13,145.21,145.11,145.11,9600.0,106.9722,107.0312,106.9575,106.9575,9600.0
2014-02-27 14:40:00,145.11,145.28,145.0,145.06,9700.0,106.9575,107.0828,106.8764,106.9206,9700.0
2014-02-27 14:45:00,145.06,145.3,145.06,145.28,7400.0,106.9206,107.0975,106.9206,107.0828,7400.0
2014-02-27 14:50:00,145.31,145.48,145.3,145.48,8000.0,107.1049,107.2302,107.0975,107.2302,8000.0
2014-02-27 14:55:00,145.47,145.53,145.44,145.45,13600.0,107.2228,107.267,107.2007,107.2081,13600.0
2014-02-27 15:00:00,145.47,145.47,145.19,145.34,11400.0,107.2228,107.2228,107.0164,107.127,11400.0
2014-02-27 15:05:00,145.37,145.52,145.37,145.49,12200.0,107.1491,107.2597,107.1491,107.2376,12200.0
2014-02-27 15:10:00,145.49,145.49,145.26,145.38,10200.0,107.2376,107.2376,107.068,107.1565,10200.0
2014-02-27 15:15:00,145.38,145.54,145.38,145.42,11700.0,107.1565,107.2744,107.1565,107.186,11700.0
2014-02-27 15:20:00,145.44,145.46,145.29,145.34,13100.0,107.2007,107.2154,107.0901,107.127,13100.0
2014-02-27 15:25:00,145.35,145.43,145.31,145.37,12300.0,107.1344,107.1933,107.1049,107.1491,12300.0
2014-02-27 15:30:00,145.35,145.54,145.35,145.49,12200.0,107.1344,107.2744,107.1344,107.2376,12200.0
2014-02-27 15:35:00,145.48,145.56,145.39,145.42,15000.0,107.2302,107.2892,107.1639,107.186,15000.0
2014-02-27 15:40:00,145.39,145.41,145.32,145.38,11300.0,107.1639,107.1786,107.1123,107.1565,11300.0
2014-02-27 15:45:00,145.36,145.38,144.96,145.04,24300.0,107.1417,107.1565,106.8469,106.9059,24300.0
2014-02-27 15:50:00,145.0,145.09,144.91,144.99,37400.0,106.8764,106.9427,106.8101,106.869,37400.0
2014-02-27 15:55:00,144.99,145.3,144.98,145.29,47100.0,106.869,107.0975,106.8616,107.0901,47100.0
2014-02-28 09:30:00,145.59,145.73,145.25,145.7,16500.0,107.3113,107.4145,107.0607,107.3923,16500.0
2014-02-28 09:35:00,145.77,146.0,145.6,145.95,5800.0,107.4439,107.6135,107.3186,107.5766,5800.0
2014-02-28 09:40:00,145.99,146.46,145.92,145.94,7500.0,107.6061,107.9525,107.5545,107.5692,7500.0
2014-02-28 09:45:00,145.85,146.0,145.57,145.62,10400.0,107.5029,107.6135,107.2965,107.3334,10400.0
2014-02-28 09:50:00,145.89,146.16,145.65,145.98,51900.0,107.5324,107.7314,107.3555,107.5987,51900.0
2014-02-28 09:55:00,145.98,146.14,145.88,145.98,2000.0,107.5987,107.7167,107.525,107.5987,2000.0
2014-02-28 10:00:00,146.04,146.54,146.03,146.51,5900.0,107.643,108.0115,107.6356,107.9894,5900.0
2014-02-28 10:05:00,146.56,146.56,146.12,146.45,17400.0,108.0262,108.0262,107.7019,107.9452,17400.0
2014-02-28 10:10:00,146.45,146.48,146.22,146.33,17300.0,107.9452,107.9673,107.7756,107.8567,17300.0
2014-02-28 10:15:00,146.48,146.63,146.2,146.24,14100.0,107.9673,108.0778,107.7609,107.7904,14100.0
2014-02-28 10:20:00,146.23,146.29,146.15,146.15,7300.0,107.783,107.8272,107.724,107.724,7300.0
2014-02-28 10:25:00,146.19,146.42,146.16,146.42,6000.0,107.7535,107.923,107.7314,107.923,6000.0
2014-02-28 10:30:00,146.42,146.48,146.34,146.42,12600.0,107.923,107.9673,107.8641,107.923,12600.0
2014-02-28 10:35:00,146.31,146.6,146.31,146.32,4900.0,107.842,108.0557,107.842,107.8493,4900.0
2014-02-28 10:40:00,146.32,146.33,146.04,146.12,3400.0,107.8493,107.8567,107.643,107.7019,3400.0
2014-02-28 10:45:00,146.08,146.38,146.08,146.32,12000.0,107.6724,107.8936,107.6724,107.8493,12000.0
2014-02-28 10:50:00,146.32,146.63,146.25,146.63,23400.0,107.8493,108.0778,107.7977,108.0778,23400.0
2014-02-28 10:55:00,146.51,146.54,146.37,146.54,18900.0,107.9894,108.0115,107.8862,108.0115,18900.0
2014-02-28 11:00:00,146.5,146.6,146.26,146.26,3400.0,107.982,108.0557,107.8051,107.8051,3400.0
2014-02-28 11:05:00,146.12,146.15,146.08,146.15,2200.0,107.7019,107.724,107.6724,107.724,2200.0
2014-02-28 11:10:00,146.25,146.41,146.2,146.2,4700.0,107.7977,107.9157,107.7609,107.7609,4700.0
2014-02-28 11:15:00,146.15,146.34,146.15,146.34,4100.0,107.724,107.8641,107.724,107.8641,4100.0
2014-02-28 11:20:00,146.26,146.4,146.23,146.4,17800.0,107.8051,107.9083,107.783,107.9083,17800.0
2014-02-28 11:25:00,146.4,146.49,146.31,146.42,14100.0,107.9083,107.9746,107.842,107.923,14100.0
2014-02-28 11:30:00,146.43,146.49,146.3,146.43,3200.0,107.9304,107.9746,107.8346,107.9304,3200.0
2014-02-28 11:35:00,146.41,146.65,146.41,146.56,21800.0,107.9157,108.0926,107.9157,108.0262,21800.0
2014-02-28 11:40:00,146.58,146.6,146.44,146.5,7900.0,108.041,108.0557,107.9378,107.982,7900.0
2014-02-28 11:45:00,146.57,146.65,146.49,146.53,7800.0,108.0336,108.0926,107.9746,108.0041,7800.0
2014-02-28 11:50:00,146.51,146.71,146.51,146.65,6600.0,107.9894,108.1368,107.9894,108.0926,6600.0
2014-02-28 11:55:00,146.61,146.74,146.5,146.51,8700.0,108.0631,108.1589,107.982,107.9894,8700.0
2014-02-28 12:00:00,146.5,146.56,146.45,146.56,5700.0,107.982,108.0262,107.9452,108.0262,5700.0
2014-02-28 12:05:00,146.59,146.71,146.53,146.61,12900.0,108.0483,108.1368,108.0041,108.0631,12900.0
2014-02-28 12:10:00,146.65,146.75,146.56,146.63,6800.0,108.0926,108.1663,108.0262,108.0778,6800.0
2014-02-28 12:15:00,146.67,146.76,146.59,146.67,8400.0,108.1073,108.1736,108.0483,108.1073,8400.0
2014-02-28 12:20:00,146.65,146.67,146.55,146.64,8200.0,108.0926,108.1073,108.0189,108.0852,8200.0
2014-02-28 12:25:00,146.59,146.61,146.46,146.49,22700.0,108.0483,108.0631,107.9525,107.9746,22700.0
2014-02-28 12:30:00,146.5,146.62,146.45,146.54,12000.0,107.982,108.0705,107.9452,108.0115,12000.0
2014-02-28 12:35:00,146.56,146.56,146.48,146.48,2100.0,108.0262,108.0262,107.9673,107.9673,2100.0
2014-02-28 12:40:00,146.51,146.52,146.35,146.4,22800.0,107.9894,107.9968,107.8714,107.9083,22800.0
2014-02-28 12:45:00,146.39,146.44,146.39,146.43,2100.0,107.9009,107.9378,107.9009,107.9304,2100.0
2014-02-28 12:50:00,146.46,146.46,146.39,146.4,1600.0,107.9525,107.9525,107.9009,107.9083,1600.0
2014-02-28 12:55:00,146.35,146.42,146.34,146.4,1000.0,107.8714,107.923,107.8641,107.9083,1000.0
2014-02-28 13:00:00,146.41,146.43,146.3,146.43,5800.0,107.9157,107.9304,107.8346,107.9304,5800.0
2014-02-28 13:05:00,146.41,146.5,146.41,146.49,3300.0,107.9157,107.982,107.9157,107.9746,3300.0
2014-02-28 13:10:00,146.42,146.46,146.36,146.44,6500.0,107.923,107.9525,107.8788,107.9378,6500.0
2014-02-28 13:15:00,146.46,146.47,146.39,146.43,1900.0,107.9525,107.9599,107.9009,107.9304,1900.0
2014-02-28 13:20:00,146.47,146.52,146.34,146.34,3000.0,107.9599,107.9968,107.8641,107.8641,3000.0
2014-02-28 13:25:00,146.44,146.48,146.32,146.34,4200.0,107.9378,107.9673,107.8493,107.8641,4200.0
2014-02-28 13:30:00,146.4,146.58,146.39,146.53,13000.0,107.9083,108.041,107.9009,108.0041,13000.0
2014-02-28 13:35:00,146.55,146.6,146.5,146.56,48200.0,108.0189,108.0557,107.982,108.0262,48200.0
2014-02-28 13:40:00,146.57,146.57,146.46,146.46,19200.0,108.0336,108.0336,107.9525,107.9525,19200.0
2014-02-28 13:45:00,146.45,146.45,146.3,146.41,6100.0,107.9452,107.9452,107.8346,107.9157,6100.0
2014-02-28 13:50:00,146.43,146.48,146.42,146.46,1400.0,107.9304,107.9673,107.923,107.9525,1400.0
2014-02-28 13:55:00,146.44,146.57,146.44,146.49,5700.0,107.9378,108.0336,107.9378,107.9746,5700.0
2014-02-28 14:00:00,146.49,146.49,146.34,146.45,4300.0,107.9746,107.9746,107.8641,107.9452,4300.0
2014-02-28 14:05:00,146.5,146.5,146.39,146.44,6200.0,107.982,107.982,107.9009,107.9378,6200.0
2014-02-28 14:10:00,146.49,146.52,146.4,146.49,1700.0,107.9746,107.9968,107.9083,107.9746,1700.0
2014-02-28 14:15:00,146.49,146.6,146.49,146.58,2500.0,107.9746,108.0557,107.9746,108.041,2500.0
2014-02-28 14:20:00,146.55,146.62,146.54,146.54,6700.0,108.0189,108.0705,108.0115,108.0115,6700.0
2014-02-28 14:25:00,146.55,146.64,146.44,146.64,5900.0,108.0189,108.0852,107.9378,108.0852,5900.0
2014-02-28 14:30:00,146.58,146.6,146.52,146.57,3600.0,108.041,108.0557,107.9968,108.0336,3600.0
2014-02-28 14:35:00,146.53,146.55,146.32,146.32,5400.0,108.0041,108.0189,107.8493,107.8493,5400.0
2014-02-28 14:40:00,146.34,146.43,146.29,146.36,5300.0,107.8641,107.9304,107.8272,107.8788,5300.0
2014-02-28 14:45:00,146.29,146.31,146.12,146.17,6600.0,107.8272,107.842,107.7019,107.7388,6600.0
2014-02-28 14:50:00,146.14,146.23,146.03,146.06,5500.0,107.7167,107.783,107.6356,107.6577,5500.0
2014-02-28 14:55:00,146.09,146.09,145.93,146.01,3500.0,107.6798,107.6798,107.5619,107.6208,3500.0
2014-02-28 15:00:00,146.01,146.01,145.54,145.69,19100.0,107.6208,107.6208,107.2744,107.385,19100.0
2014-02-28 15:05:00,145.72,145.72,145.24,145.24,13900.0,107.4071,107.4071,107.0533,107.0533,13900.0
2014-02-28 15:10:00,145.25,145.5,145.12,145.5,13800.0,107.0607,107.2449,106.9648,107.2449,13800.0
2014-02-28 15:15:00,145.52,145.71,145.43,145.52,10200.0,107.2597,107.3997,107.1933,107.2597,10200.0
2014-02-28 15:20:00,145.51,145.74,145.44,145.72,5100.0,107.2523,107.4218,107.2007,107.4071,5100.0
2014-02-28 15:25:00,145.64,145.78,145.54,145.77,5900.0,107.3481,107.4513,107.2744,107.4439,5900.0
2014-02-28 15:30:00,145.71,145.96,145.71,145.94,8200.0,107.3997,107.584,107.3997,107.5692,8200.0
2014-02-28 15:35:00,145.93,146.05,145.83,145.98,12100.0,107.5619,107.6503,107.4882,107.5987,12100.0
2014-02-28 15:40:00,146.0,146.31,146.0,146.26,13800.0,107.6135,107.842,107.6135,107.8051,13800.0
2014-02-28 15:45:00,146.22,146.22,145.8,145.82,31200.0,107.7756,107.7756,107.4661,107.4808,31200.0
2014-02-28 15:50:00,145.84,146.02,145.83,145.98,20600.0,107.4955,107.6282,107.4882,107.5987,20600.0
2014-02-28 15:55:00,145.87,146.07,145.84,145.93,106400.0,107.5176,107.6651,107.4955,107.5619,106400.0
2014-03-03 09:30:00,144.17,144.17,143.01,143.31,45400.0,106.2646,106.2646,105.4096,105.6307,45400.0
2014-03-03 09:35:00,143.43,143.75,143.15,143.67,82000.0,105.7192,105.955,105.5128,105.8961,82000.0
2014-03-03 09:40:00,143.72,144.07,143.65,143.7,21600.0,105.9329,106.1909,105.8813,105.9182,21600.0
2014-03-03 09:45:00,143.7,143.91,143.67,143.91,9100.0,105.9182,106.073,105.8961,106.073,9100.0
2014-03-03 09:50:00,143.89,143.89,143.51,143.68,16900.0,106.0582,106.0582,105.7781,105.9034,16900.0
2014-03-03 09:55:00,143.7,144.09,143.62,143.93,27500.0,105.9182,106.2056,105.8592,106.0877,27500.0
2014-03-03 10:00:00,143.93,144.15,143.58,143.86,29500.0,106.0877,106.2499,105.8297,106.0361,29500.0
2014-03-03 10:05:00,143.77,143.77,143.45,143.64,36100.0,105.9698,105.9698,105.7339,105.874,36100.0
2014-03-03 10:10:00,143.51,143.61,143.3,143.42,21400.0,105.7781,105.8519,105.6234,105.7118,21400.0
2014-03-03 10:15:00,143.37,143.47,143.21,143.41,20500.0,105.675,105.7487,105.557,105.7044,20500.0
2014-03-03 10:20:00,143.37,143.55,143.21,143.38,43800.0,105.675,105.8076,105.557,105.6823,43800.0
2014-03-03 10:25:00,143.42,143.67,143.29,143.56,32600.0,105.7118,105.8961,105.616,105.815,32600.0
2014-03-03 10:30:00,143.6,143.62,143.27,143.32,7100.0,105.8445,105.8592,105.6012,105.6381,7100.0
2014-03-03 10:35:00,143.3,143.39,143.11,143.15,27900.0,105.6234,105.6897,105.4833,105.5128,27900.0
2014-03-03 10:40:00,143.16,143.26,143.02,143.09,14500.0,105.5202,105.5939,105.417,105.4686,14500.0
2014-03-03 10:45:00,143.09,143.11,142.85,142.91,13000.0,105.4686,105.4833,105.2917,105.3359,13000.0
2014-03-03 10:50:00,142.89,143.05,142.77,142.78,24600.0,105.3212,105.4391,105.2327,105.2401,24600.0
2014-03-03 10:55:00,142.84,143.05,142.78,142.99,15700.0,105.2843,105.4391,105.2401,105.3949,15700.0
2014-03-03 11:00:00,142.98,143.0,142.79,142.83,8100.0,105.3875,105.4022,105.2474,105.2769,8100.0
2014-03-03 11:05:00,142.8,142.8,142.28,142.44,23000.0,105.2548,105.2548,104.8715,104.9895,23000.0
2014-03-03 11:10:00,142.47,142.52,142.39,142.47,6400.0,105.0116,105.0484,104.9526,105.0116,6400.0
2014-03-03 11:15:00,142.51,142.54,142.41,142.54,10800.0,105.0411,105.0632,104.9674,105.0632,10800.0
2014-03-03 11:20:00,142.53,142.83,142.49,142.78,15300.0,105.0558,105.2769,105.0263,105.2401,15300.0
2014-03-03 11:25:00,142.73,142.75,142.52,142.53,11200.0,105.2032,105.218,105.0484,105.0558,11200.0
2014-03-03 11:30:00,142.51,142.55,142.42,142.5,10600.0,105.0411,105.0705,104.9747,105.0337,10600.0
2014-03-03 11:35:00,142.49,142.54,142.32,142.43,14300.0,105.0263,105.0632,104.901,104.9821,14300.0
2014-03-03 11:40:00,142.43,142.66,142.42,142.49,12500.0,104.9821,105.1516,104.9747,105.0263,12500.0
2014-03-03 11:45:00,142.42,142.42,142.19,142.41,14800.0,104.9747,104.9747,104.8052,104.9674,14800.0
2014-03-03 11:50:00,142.36,142.4,142.23,142.37,22700.0,104.9305,104.96,104.8347,104.9379,22700.0
2014-03-03 11:55:00,142.4,142.4,142.14,142.18,10000.0,104.96,104.96,104.7683,104.7978,10000.0
2014-03-03 12:00:00,142.17,142.5,142.09,142.27,31000.0,104.7905,105.0337,104.7315,104.8642,31000.0
2014-03-03 12:05:00,142.32,142.45,142.27,142.36,11700.0,104.901,104.9968,104.8642,104.9305,11700.0
2014-03-03 12:10:00,142.39,142.81,142.16,142.67,17400.0,104.9526,105.2622,104.7831,105.159,17400.0
2014-03-03 12:15:00,142.59,142.75,142.43,142.43,14500.0,105.1,105.218,104.9821,104.9821,14500.0
2014-03-03 12:20:00,142.49,142.91,142.49,142.91,11600.0,105.0263,105.3359,105.0263,105.3359,11600.0
2014-03-03 12:25:00,142.92,143.1,142.78,142.93,29900.0,105.3433,105.4759,105.2401,105.3506,29900.0
2014-03-03 12:30:00,142.94,143.05,142.72,142.79,35000.0,105.358,105.4391,105.1959,105.2474,35000.0
2014-03-03 12:35:00,142.78,143.07,142.77,142.89,14000.0,105.2401,105.4538,105.2327,105.3212,14000.0
2014-03-03 12:40:00,142.94,142.95,142.74,142.75,5000.0,105.358,105.3654,105.2106,105.218,5000.0
2014-03-03 12:45:00,142.75,142.82,142.69,142.78,6600.0,105.218,105.2696,105.1737,105.2401,6600.0
2014-03-03 12:50:00,142.77,142.88,142.74,142.8,10000.0,105.2327,105.3138,105.2106,105.2548,10000.0
2014-03-03 12:55:00,142.77,142.94,142.66,142.88,11100.0,105.2327,105.358,105.1516,105.3138,11100.0
2014-03-03 13:00:00,142.88,143.16,142.87,143.06,19100.0,105.3138,105.5202,105.3064,105.4465,19100.0
2014-03-03 13:05:00,143.05,143.18,143.01,143.13,6300.0,105.4391,105.5349,105.4096,105.4981,6300.0
2014-03-03 13:10:00,143.12,143.18,143.04,143.18,12700.0,105.4907,105.5349,105.4317,105.5349,12700.0
2014-03-03 13:15:00,143.17,143.25,143.09,143.22,14900.0,105.5275,105.5865,105.4686,105.5644,14900.0
2014-03-03 13:20:00,143.22,143.36,143.18,143.27,18300.0,105.5644,105.6676,105.5349,105.6012,18300.0
2014-03-03 13:25:00,143.27,143.34,143.09,143.19,25100.0,105.6012,105.6528,105.4686,105.5423,25100.0
2014-03-03 13:30:00,143.19,143.19,142.94,143.1,14900.0,105.5423,105.5423,105.358,105.4759,14900.0
2014-03-03 13:35:00,143.14,143.17,143.0,143.02,19600.0,105.5054,105.5275,105.4022,105.417,19600.0
2014-03-03 13:40:00,142.99,143.03,142.83,142.86,7700.0,105.3949,105.4243,105.2769,105.299,7700.0
2014-03-03 13:45:00,142.87,143.0,142.84,142.95,8100.0,105.3064,105.4022,105.2843,105.3654,8100.0
2014-03-03 13:50:00,142.95,143.09,142.76,142.77,17400.0,105.3654,105.4686,105.2253,105.2327,17400.0
2014-03-03 13:55:00,142.77,143.19,142.77,143.08,7500.0,105.2327,105.5423,105.2327,105.4612,7500.0
2014-03-03 14:00:00,143.08,143.32,143.08,143.3,14000.0,105.4612,105.6381,105.4612,105.6234,14000.0
2014-03-03 14:05:00,143.3,143.42,143.22,143.22,17200.0,105.6234,105.7118,105.5644,105.5644,17200.0
2014-03-03 14:10:00,143.23,143.29,143.13,143.29,23300.0,105.5718,105.616,105.4981,105.616,23300.0
2014-03-03 14:15:00,143.29,143.37,143.17,143.17,19800.0,105.616,105.675,105.5275,105.5275,19800.0
2014-03-03 14:20:00,143.14,143.22,143.13,143.17,8100.0,105.5054,105.5644,105.4981,105.5275,8100.0
2014-03-03 14:25:00,143.19,143.19,142.98,142.98,11400.0,105.5423,105.5423,105.3875,105.3875,11400.0
2014-03-03 14:30:00,142.97,143.13,142.87,143.11,7800.0,105.3801,105.4981,105.3064,105.4833,7800.0
2014-03-03 14:35:00,143.12,143.23,143.12,143.19,12800.0,105.4907,105.5718,105.4907,105.5423,12800.0
2014-03-03 14:40:00,143.19,143.28,143.18,143.26,12300.0,105.5423,105.6086,105.5349,105.5939,12300.0
2014-03-03 14:45:00,143.27,143.43,143.27,143.42,11300.0,105.6012,105.7192,105.6012,105.7118,11300.0
2014-03-03 14:50:00,143.43,143.49,143.35,143.38,12400.0,105.7192,105.7634,105.6602,105.6823,12400.0
2014-03-03 14:55:00,143.37,143.39,143.25,143.27,7800.0,105.675,105.6897,105.5865,105.6012,7800.0
2014-03-03 15:00:00,143.29,143.29,143.12,143.12,17400.0,105.616,105.616,105.4907,105.4907,17400.0
2014-03-03 15:05:00,143.1,143.1,142.92,143.06,18300.0,105.4759,105.4759,105.3433,105.4465,18300.0
2014-03-03 15:10:00,143.07,143.07,142.81,142.86,15300.0,105.4538,105.4538,105.2622,105.299,15300.0
2014-03-03 15:15:00,142.84,142.97,142.76,142.96,11400.0,105.2843,105.3801,105.2253,105.3728,11400.0
2014-03-03 15:20:00,142.97,142.97,142.83,142.94,7900.0,105.3801,105.3801,105.2769,105.358,7900.0
2014-03-03 15:25:00,142.93,143.04,142.67,142.93,19900.0,105.3506,105.4317,105.159,105.3506,19900.0
2014-03-03 15:30:00,142.94,142.94,142.8,142.9,16600.0,105.358,105.358,105.2548,105.3285,16600.0
2014-03-03 15:35:00,142.88,143.1,142.88,143.01,24100.0,105.3138,105.4759,105.3138,105.4096,24100.0
2014-03-03 15:40:00,143.08,143.1,142.93,143.09,29000.0,105.4612,105.4759,105.3506,105.4686,29000.0
2014-03-03 15:45:00,143.1,143.26,142.96,142.97,36800.0,105.4759,105.5939,105.3728,105.3801,36800.0
2014-03-03 15:50:00,142.99,143.15,142.92,143.03,37000.0,105.3949,105.5128,105.3433,105.4243,37000.0
2014-03-03 15:55:00,143.02,143.09,142.93,143.0,88200.0,105.417,105.4686,105.3506,105.4022,88200.0
2014-03-04 09:30:00,144.69,145.4,144.69,145.35,32900.0,106.6479,107.1712,106.6479,107.1344,32900.0
2014-03-04 09:35:00,145.47,145.65,145.0,145.22,26900.0,107.2228,107.3555,106.8764,107.0385,26900.0
2014-03-04 09:40:00,145.18,145.18,144.54,144.91,26400.0,107.0091,107.0091,106.5373,106.8101,26400.0
2014-03-04 09:45:00,144.9,145.35,144.75,145.33,22600.0,106.8027,107.1344,106.6921,107.1196,22600.0
2014-03-04 09:50:00,145.2,145.23,144.93,145.11,26300.0,107.0238,107.0459,106.8248,106.9575,26300.0
2014-03-04 09:55:00,145.14,145.33,145.02,145.19,17900.0,106.9796,107.1196,106.8911,107.0164,17900.0
2014-03-04 10:00:00,145.23,145.38,144.65,144.67,51600.0,107.0459,107.1565,106.6184,106.6332,51600.0
2014-03-04 10:05:00,144.65,145.16,144.51,145.16,3500.0,106.6184,106.9943,106.5152,106.9943,3500.0
2014-03-04 10:10:00,145.09,145.61,145.09,145.58,30700.0,106.9427,107.326,106.9427,107.3039,30700.0
2014-03-04 10:15:00,145.57,145.6,145.37,145.44,26300.0,107.2965,107.3186,107.1491,107.2007,26300.0
2014-03-04 10:20:00,145.52,145.58,145.19,145.24,19800.0,107.2597,107.3039,107.0164,107.0533,19800.0
2014-03-04 10:25:00,145.26,145.51,145.26,145.42,7700.0,107.068,107.2523,107.068,107.186,7700.0
2014-03-04 10:30:00,145.5,145.61,145.46,145.59,12500.0,107.2449,107.326,107.2154,107.3113,12500.0
2014-03-04 10:35:00,145.64,145.75,145.58,145.69,29700.0,107.3481,107.4292,107.3039,107.385,29700.0
2014-03-04 10:40:00,145.67,145.77,145.54,145.62,19500.0,107.3702,107.4439,107.2744,107.3334,19500.0
2014-03-04 10:45:00,145.69,145.77,145.53,145.69,24200.0,107.385,107.4439,107.267,107.385,24200.0
2014-03-04 10:50:00,145.7,146.0,145.7,145.94,23400.0,107.3923,107.6135,107.3923,107.5692,23400.0
2014-03-04 10:55:00,145.95,146.12,145.9,146.12,14400.0,107.5766,107.7019,107.5398,107.7019,14400.0
2014-03-04 11:00:00,146.09,146.16,145.9,146.16,22300.0,107.6798,107.7314,107.5398,107.7314,22300.0
2014-03-04 11:05:00,146.2,146.33,146.13,146.27,49500.0,107.7609,107.8567,107.7093,107.8125,49500.0
2014-03-04 11:10:00,146.24,146.28,146.09,146.18,12200.0,107.7904,107.8199,107.6798,107.7461,12200.0
2014-03-04 11:15:00,146.18,146.23,145.65,145.65,14600.0,107.7461,107.783,107.3555,107.3555,14600.0
2014-03-04 11:20:00,145.67,145.89,145.67,145.89,4000.0,107.3702,107.5324,107.3702,107.5324,4000.0
2014-03-04 11:25:00,145.9,145.91,145.65,145.65,7400.0,107.5398,107.5471,107.3555,107.3555,7400.0
2014-03-04 11:30:00,145.67,145.74,145.56,145.58,19300.0,107.3702,107.4218,107.2892,107.3039,19300.0
2014-03-04 11:35:00,145.61,145.72,145.58,145.63,2100.0,107.326,107.4071,107.3039,107.3408,2100.0
2014-03-04 11:40:00,145.68,145.68,145.57,145.59,4500.0,107.3776,107.3776,107.2965,107.3113,4500.0
2014-03-04 11:45:00,145.64,145.69,145.58,145.63,10500.0,107.3481,107.385,107.3039,107.3408,10500.0
2014-03-04 11:50:00,145.69,145.77,145.51,145.51,16100.0,107.385,107.4439,107.2523,107.2523,16100.0
2014-03-04 11:55:00,145.55,145.57,145.41,145.41,3800.0,107.2818,107.2965,107.1786,107.1786,3800.0
2014-03-04 12:00:00,145.48,145.62,145.4,145.54,5400.0,107.2302,107.3334,107.1712,107.2744,5400.0
2014-03-04 12:05:00,145.54,145.68,145.54,145.62,2900.0,107.2744,107.3776,107.2744,107.3334,2900.0
2014-03-04 12:10:00,145.67,145.71,145.6,145.67,7700.0,107.3702,107.3997,107.3186,107.3702,7700.0
2014-03-04 12:15:00,145.68,145.98,145.65,145.98,7200.0,107.3776,107.5987,107.3555,107.5987,7200.0
2014-03-04 12:20:00,145.97,145.97,145.72,145.75,3900.0,107.5914,107.5914,107.4071,107.4292,3900.0
2014-03-04 12:25:00,145.78,145.89,145.73,145.82,8700.0,107.4513,107.5324,107.4145,107.4808,8700.0
2014-03-04 12:30:00,145.79,145.79,145.65,145.65,3200.0,107.4587,107.4587,107.3555,107.3555,3200.0
2014-03-04 12:35:00,145.63,145.77,145.57,145.72,6500.0,107.3408,107.4439,107.2965,107.4071,6500.0
2014-03-04 12:40:00,145.68,145.68,145.52,145.61,3500.0,107.3776,107.3776,107.2597,107.326,3500.0
2014-03-04 12:45:00,145.62,145.75,145.62,145.67,9800.0,107.3334,107.4292,107.3334,107.3702,9800.0
2014-03-04 12:50:00,145.67,145.77,145.54,145.54,3200.0,107.3702,107.4439,107.2744,107.2744,3200.0
2014-03-04 12:55:00,145.52,145.69,145.52,145.69,3000.0,107.2597,107.385,107.2597,107.385,3000.0
2014-03-04 13:00:00,145.69,145.77,145.64,145.71,5100.0,107.385,107.4439,107.3481,107.3997,5100.0
2014-03-04 13:05:00,145.67,145.77,145.52,145.63,7600.0,107.3702,107.4439,107.2597,107.3408,7600.0
2014-03-04 13:10:00,145.63,145.63,145.5,145.53,3300.0,107.3408,107.3408,107.2449,107.267,3300.0
2014-03-04 13:15:00,145.57,145.72,145.55,145.65,13900.0,107.2965,107.4071,107.2818,107.3555,13900.0
2014-03-04 13:20:00,145.69,145.77,145.43,145.43,10800.0,107.385,107.4439,107.1933,107.1933,10800.0
2014-03-04 13:25:00,145.49,145.71,145.49,145.61,5300.0,107.2376,107.3997,107.2376,107.326,5300.0
2014-03-04 13:30:00,145.66,145.71,145.57,145.58,10600.0,107.3629,107.3997,107.2965,107.3039,10600.0
2014-03-04 13:35:00,145.58,145.81,145.58,145.75,11900.0,107.3039,107.4734,107.3039,107.4292,11900.0
2014-03-04 13:40:00,145.72,145.89,145.68,145.71,5900.0,107.4071,107.5324,107.3776,107.3997,5900.0
2014-03-04 13:45:00,145.75,145.9,145.47,145.47,8300.0,107.4292,107.5398,107.2228,107.2228,8300.0
2014-03-04 13:50:00,145.5,145.64,145.34,145.42,6500.0,107.2449,107.3481,107.127,107.186,6500.0
2014-03-04 13:55:00,145.49,145.65,145.49,145.55,10500.0,107.2376,107.3555,107.2376,107.2818,10500.0
2014-03-04 14:00:00,145.55,145.55,145.4,145.42,4500.0,107.2818,107.2818,107.1712,107.186,4500.0
2014-03-04 14:05:00,145.45,145.56,145.34,145.52,8300.0,107.2081,107.2892,107.127,107.2597,8300.0
2014-03-04 14:10:00,145.58,145.68,145.48,145.68,7100.0,107.3039,107.3776,107.2302,107.3776,7100.0
2014-03-04 14:15:00,145.68,145.7,145.49,145.5,4800.0,107.3776,107.3923,107.2376,107.2449,4800.0
2014-03-04 14:20:00,145.51,145.66,145.5,145.55,6100.0,107.2523,107.3629,107.2449,107.2818,6100.0
2014-03-04 14:25:00,145.55,145.56,145.36,145.56,3000.0,107.2818,107.2892,107.1417,107.2892,3000.0
2014-03-04 14:30:00,145.56,145.69,145.56,145.69,8000.0,107.2892,107.385,107.2892,107.385,8000.0
2014-03-04 14:35:00,145.65,145.69,145.49,145.56,6100.0,107.3555,107.385,107.2376,107.2892,6100.0
2014-03-04 14:40:00,145.52,145.75,145.52,145.75,8800.0,107.2597,107.4292,107.2597,107.4292,8800.0
2014-03-04 14:45:00,145.71,145.82,145.59,145.59,8400.0,107.3997,107.4808,107.3113,107.3113,8400.0
2014-03-04 14:50:00,145.67,145.9,145.59,145.78,8800.0,107.3702,107.5398,107.3113,107.4513,8800.0
2014-03-04 14:55:00,145.76,145.91,145.73,145.85,12900.0,107.4366,107.5471,107.4145,107.5029,12900.0
2014-03-04 15:00:00,145.82,145.99,145.82,145.9,14300.0,107.4808,107.6061,107.4808,107.5398,14300.0
2014-03-04 15:05:00,145.93,145.96,145.87,145.88,20500.0,107.5619,107.584,107.5176,107.525,20500.0
2014-03-04 15:10:00,145.92,145.95,145.84,145.9,17200.0,107.5545,107.5766,107.4955,107.5398,17200.0
2014-03-04 15:15:00,145.91,145.92,145.61,145.88,74300.0,107.5471,107.5545,107.326,107.525,74300.0
2014-03-04 15:20:00,145.9,146.13,145.7,146.1,46200.0,107.5398,107.7093,107.3923,107.6872,46200.0
2014-03-04 15:25:00,146.1,146.17,145.88,145.95,40700.0,107.6872,107.7388,107.525,107.5766,40700.0
2014-03-04 15:30:00,145.97,146.0,145.76,145.96,16600.0,107.5914,107.6135,107.4366,107.584,16600.0
2014-03-04 15:35:00,146.05,146.08,145.81,145.83,28200.0,107.6503,107.6724,107.4734,107.4882,28200.0
2014-03-04 15:40:00,145.83,146.01,145.71,145.97,47900.0,107.4882,107.6208,107.3997,107.5914,47900.0
2014-03-04 15:45:00,145.96,145.97,145.81,145.84,29800.0,107.584,107.5914,107.4734,107.4955,29800.0
2014-03-04 15:50:00,145.85,145.87,145.72,145.8,25400.0,107.5029,107.5176,107.4071,107.4661,25400.0
2014-03-04 15:55:00,145.78,145.82,145.64,145.68,54700.0,107.4513,107.4808,107.3481,107.3776,54700.0
2014-03-05 09:30:00,146.09,146.22,145.5,146.0,36700.0,107.6798,107.7756,107.2449,107.6135,36700.0
2014-03-05 09:35:00,146.0,146.14,145.86,145.99,11600.0,107.6135,107.7167,107.5103,107.6061,11600.0
2014-03-05 09:40:00,145.92,146.4,145.9,146.36,11100.0,107.5545,107.9083,107.5398,107.8788,11100.0
2014-03-05 09:45:00,146.39,146.69,146.2,146.46,18600.0,107.9009,108.1221,107.7609,107.9525,18600.0
2014-03-05 09:50:00,146.47,146.97,146.47,146.83,16500.0,107.9599,108.3284,107.9599,108.2252,16500.0
2014-03-05 09:55:00,146.77,147.0,146.23,146.38,29500.0,108.181,108.3505,107.783,107.8936,29500.0
2014-03-05 10:00:00,146.38,146.49,146.14,146.41,9000.0,107.8936,107.9746,107.7167,107.9157,9000.0
2014-03-05 10:05:00,146.42,146.9,146.37,146.73,13800.0,107.923,108.2768,107.8862,108.1515,13800.0
2014-03-05 10:10:00,146.84,146.91,146.61,146.72,23900.0,108.2326,108.2842,108.0631,108.1442,23900.0
2014-03-05 10:15:00,146.68,146.79,146.52,146.68,19300.0,108.1147,108.1958,107.9968,108.1147,19300.0
2014-03-05 10:20:00,146.68,146.92,146.68,146.87,16700.0,108.1147,108.2916,108.1147,108.2547,16700.0
2014-03-05 10:25:00,146.88,146.97,146.73,146.73,16200.0,108.2621,108.3284,108.1515,108.1515,16200.0
2014-03-05 10:30:00,146.84,146.98,146.83,146.87,8800.0,108.2326,108.3358,108.2252,108.2547,8800.0
2014-03-05 10:35:00,146.75,146.79,146.58,146.69,18800.0,108.1663,108.1958,108.041,108.1221,18800.0
2014-03-05 10:40:00,146.68,146.82,146.55,146.55,5700.0,108.1147,108.2179,108.0189,108.0189,5700.0
2014-03-05 10:45:00,146.53,146.56,146.1,146.1,10500.0,108.0041,108.0262,107.6872,107.6872,10500.0
2014-03-05 10:50:00,146.19,146.28,146.05,146.24,7000.0,107.7535,107.8199,107.6503,107.7904,7000.0
2014-03-05 10:55:00,146.26,146.32,146.15,146.16,14600.0,107.8051,107.8493,107.724,107.7314,14600.0
2014-03-05 11:00:00,146.21,146.52,146.18,146.32,25700.0,107.7683,107.9968,107.7461,107.8493,25700.0
2014-03-05 11:05:00,146.34,146.41,146.17,146.17,3900.0,107.8641,107.9157,107.7388,107.7388,3900.0
2014-03-05 11:10:00,146.1,146.21,146.1,146.12,2900.0,107.6872,107.7683,107.6872,107.7019,2900.0
2014-03-05 11:15:00,146.06,146.18,145.94,145.99,4900.0,107.6577,107.7461,107.5692,107.6061,4900.0
2014-03-05 11:20:00,145.93,145.97,145.87,145.92,5900.0,107.5619,107.5914,107.5176,107.5545,5900.0
2014-03-05 11:25:00,145.9,145.95,145.67,145.88,17200.0,107.5398,107.5766,107.3702,107.525,17200.0
2014-03-05 11:30:00,145.8,145.82,145.58,145.58,8000.0,107.4661,107.4808,107.3039,107.3039,8000.0
2014-03-05 11:35:00,145.53,145.76,145.52,145.76,6700.0,107.267,107.4366,107.2597,107.4366,6700.0
2014-03-05 11:40:00,145.75,145.75,145.64,145.68,4600.0,107.4292,107.4292,107.3481,107.3776,4600.0
2014-03-05 11:45:00,145.68,145.78,145.63,145.63,12100.0,107.3776,107.4513,107.3408,107.3408,12100.0
2014-03-05 11:50:00,145.62,145.73,145.57,145.68,7900.0,107.3334,107.4145,107.2965,107.3776,7900.0
2014-03-05 11:55:00,145.67,145.67,145.54,145.54,1500.0,107.3702,107.3702,107.2744,107.2744,1500.0
2014-03-05 12:00:00,145.55,145.7,145.55,145.68,4700.0,107.2818,107.3923,107.2818,107.3776,4700.0
2014-03-05 12:05:00,145.65,145.66,145.45,145.48,7700.0,107.3555,107.3629,107.2081,107.2302,7700.0
2014-03-05 12:10:00,145.49,145.5,145.32,145.32,16000.0,107.2376,107.2449,107.1123,107.1123,16000.0
2014-03-05 12:15:00,145.36,145.38,145.28,145.34,3600.0,107.1417,107.1565,107.0828,107.127,3600.0
2014-03-05 12:20:00,145.32,145.39,145.23,145.37,5500.0,107.1123,107.1639,107.0459,107.1491,5500.0
2014-03-05 12:25:00,145.38,145.45,145.28,145.28,5500.0,107.1565,107.2081,107.0828,107.0828,5500.0
2014-03-05 12:30:00,145.26,145.35,145.2,145.35,3900.0,107.068,107.1344,107.0238,107.1344,3900.0
2014-03-05 12:35:00,145.29,145.39,145.24,145.29,8400.0,107.0901,107.1639,107.0533,107.0901,8400.0
2014-03-05 12:40:00,145.3,145.3,145.19,145.19,4500.0,107.0975,107.0975,107.0164,107.0164,4500.0
2014-03-05 12:45:00,145.15,145.25,145.13,145.23,6300.0,106.987,107.0607,106.9722,107.0459,6300.0
2014-03-05 12:50:00,145.23,145.24,145.13,145.17,4000.0,107.0459,107.0533,106.9722,107.0017,4000.0
2014-03-05 12:55:00,145.13,145.26,145.1,145.24,5500.0,106.9722,107.068,106.9501,107.0533,5500.0
2014-03-05 13:00:00,145.22,145.24,145.14,145.17,9900.0,107.0385,107.0533,106.9796,107.0017,9900.0
2014-03-05 13:05:00,145.16,145.16,144.96,145.03,5300.0,106.9943,106.9943,106.8469,106.8985,5300.0
2014-03-05 13:10:00,145.03,145.16,145.03,145.15,4000.0,106.8985,106.9943,106.8985,106.987,4000.0
2014-03-05 13:15:00,145.17,145.27,145.14,145.17,5800.0,107.0017,107.0754,106.9796,107.0017,5800.0
2014-03-05 13:20:00,145.18,145.24,145.16,145.2,1100.0,107.0091,107.0533,106.9943,107.0238,1100.0
2014-03-05 13:25:00,145.14,145.15,145.05,145.06,5100.0,106.9796,106.987,106.9132,106.9206,5100.0
2014-03-05 13:30:00,145.1,145.16,145.01,145.16,4900.0,106.9501,106.9943,106.8838,106.9943,4900.0
2014-03-05 13:35:00,145.14,145.14,145.04,145.05,4100.0,106.9796,106.9796,106.9059,106.9132,4100.0
2014-03-05 13:40:00,145.07,145.1,144.91,144.91,6900.0,106.928,106.9501,106.8101,106.8101,6900.0
2014-03-05 13:45:00,144.98,145.05,144.9,144.93,3600.0,106.8616,106.9132,106.8027,106.8248,3600.0
2014-03-05 13:50:00,144.93,144.95,144.83,144.86,3000.0,106.8248,106.8395,106.7511,106.7732,3000.0
2014-03-05 13:55:00,144.87,144.96,144.83,144.96,3000.0,106.7806,106.8469,106.7511,106.8469,3000.0
2014-03-05 14:00:00,144.99,145.13,144.97,144.97,7900.0,106.869,106.9722,106.8543,106.8543,7900.0
2014-03-05 14:05:00,144.94,145.17,144.94,145.15,11200.0,106.8322,107.0017,106.8322,106.987,11200.0
2014-03-05 14:10:00,145.15,145.34,145.15,145.25,12300.0,106.987,107.127,106.987,107.0607,12300.0
2014-03-05 14:15:00,145.19,145.24,145.06,145.15,7100.0,107.0164,107.0533,106.9206,106.987,7100.0
2014-03-05 14:20:00,145.11,145.19,145.06,145.07,2900.0,106.9575,107.0164,106.9206,106.928,2900.0
2014-03-05 14:25:00,145.1,145.14,144.93,144.94,4500.0,106.9501,106.9796,106.8248,106.8322,4500.0
2014-03-05 14:30:00,144.98,145.01,144.93,144.98,1900.0,106.8616,106.8838,106.8248,106.8616,1900.0
2014-03-05 14:35:00,145.01,145.2,144.97,145.2,5100.0,106.8838,107.0238,106.8543,107.0238,5100.0
2014-03-05 14:40:00,145.17,145.23,145.08,145.09,6000.0,107.0017,107.0459,106.9354,106.9427,6000.0
2014-03-05 14:45:00,145.1,145.3,145.09,145.3,3700.0,106.9501,107.0975,106.9427,107.0975,3700.0
2014-03-05 14:50:00,145.26,145.39,145.23,145.23,8200.0,107.068,107.1639,107.0459,107.0459,8200.0
2014-03-05 14:55:00,145.24,145.31,145.21,145.26,5900.0,107.0533,107.1049,107.0312,107.068,5900.0
2014-03-05 15:00:00,145.3,145.3,145.12,145.16,5700.0,107.0975,107.0975,106.9648,106.9943,5700.0
2014-03-05 15:05:00,145.17,145.23,145.12,145.14,11900.0,107.0017,107.0459,106.9648,106.9796,11900.0
2014-03-05 15:10:00,145.15,145.3,145.15,145.28,7200.0,106.987,107.0975,106.987,107.0828,7200.0
2014-03-05 15:15:00,145.28,145.4,145.26,145.31,28900.0,107.0828,107.1712,107.068,107.1049,28900.0
2014-03-05 15:20:00,145.3,145.52,145.3,145.46,12900.0,107.0975,107.2597,107.0975,107.2154,12900.0
2014-03-05 15:25:00,145.45,145.53,145.28,145.3,43200.0,107.2081,107.267,107.0828,107.0975,43200.0
2014-03-05 15:30:00,145.3,145.36,145.19,145.35,6900.0,107.0975,107.1417,107.0164,107.1344,6900.0
2014-03-05 15:35:00,145.39,145.39,145.15,145.21,9100.0,107.1639,107.1639,106.987,107.0312,9100.0
2014-03-05 15:40:00,145.27,145.27,145.02,145.05,11900.0,107.0754,107.0754,106.8911,106.9132,11900.0
2014-03-05 15:45:00,145.07,145.21,145.06,145.18,17200.0,106.928,107.0312,106.9206,107.0091,17200.0
2014-03-05 15:50:00,145.18,145.28,145.15,145.18,27600.0,107.0091,107.0828,106.987,107.0091,27600.0
2014-03-05 15:55:00,145.21,145.39,145.2,145.26,50300.0,107.0312,107.1639,107.0238,107.068,50300.0
2014-03-06 09:30:00,145.93,146.29,145.93,146.13,26500.0,107.5619,107.8272,107.5619,107.7093,26500.0
2014-03-06 09:35:00,146.18,146.56,146.13,146.13,14200.0,107.7461,108.0262,107.7093,107.7093,14200.0
2014-03-06 09:40:00,146.34,146.61,146.2,146.51,29200.0,107.8641,108.0631,107.7609,107.9894,29200.0
2014-03-06 09:45:00,146.53,146.67,146.39,146.44,2800.0,108.0041,108.1073,107.9009,107.9378,2800.0
2014-03-06 09:50:00,146.49,146.78,146.49,146.71,7700.0,107.9746,108.1884,107.9746,108.1368,7700.0
2014-03-06 09:55:00,146.67,146.71,146.45,146.62,8300.0,108.1073,108.1368,107.9452,108.0705,8300.0
2014-03-06 10:00:00,146.62,146.62,146.3,146.31,6900.0,108.0705,108.0705,107.8346,107.842,6900.0
2014-03-06 10:05:00,146.33,146.34,146.27,146.32,3200.0,107.8567,107.8641,107.8125,107.8493,3200.0
2014-03-06 10:10:00,146.41,146.41,145.86,145.97,6700.0,107.9157,107.9157,107.5103,107.5914,6700.0
2014-03-06 10:15:00,145.99,146.15,145.93,146.13,21800.0,107.6061,107.724,107.5619,107.7093,21800.0
2014-03-06 10:20:00,146.18,146.27,146.05,146.22,4700.0,107.7461,107.8125,107.6503,107.7756,4700.0
2014-03-06 10:25:00,146.16,146.4,146.09,146.32,11200.0,107.7314,107.9083,107.6798,107.8493,11200.0
2014-03-06 10:30:00,146.31,146.37,146.04,146.16,11700.0,107.842,107.8862,107.643,107.7314,11700.0
2014-03-06 10:35:00,146.14,146.23,145.96,145.96,10600.0,107.7167,107.783,107.584,107.584,10600.0
2014-03-06 10:40:00,146.03,146.33,145.92,146.31,9300.0,107.6356,107.8567,107.5545,107.842,9300.0
2014-03-06 10:45:00,146.29,146.38,146.24,146.31,5700.0,107.8272,107.8936,107.7904,107.842,5700.0
2014-03-06 10:50:00,146.3,146.51,146.3,146.42,5700.0,107.8346,107.9894,107.8346,107.923,5700.0
2014-03-06 10:55:00,146.49,146.49,146.37,146.44,7400.0,107.9746,107.9746,107.8862,107.9378,7400.0
2014-03-06 11:00:00,146.39,146.47,146.37,146.37,5800.0,107.9009,107.9599,107.8862,107.8862,5800.0
2014-03-06 11:05:00,146.42,146.44,146.3,146.38,10100.0,107.923,107.9378,107.8346,107.8936,10100.0
2014-03-06 11:10:00,146.34,146.49,146.34,146.41,9800.0,107.8641,107.9746,107.8641,107.9157,9800.0
2014-03-06 11:15:00,146.41,146.59,146.41,146.54,4600.0,107.9157,108.0483,107.9157,108.0115,4600.0
2014-03-06 11:20:00,146.61,146.74,146.59,146.74,17400.0,108.0631,108.1589,108.0483,108.1589,17400.0
2014-03-06 11:25:00,146.75,146.79,146.61,146.71,11400.0,108.1663,108.1958,108.0631,108.1368,11400.0
2014-03-06 11:30:00,146.76,146.87,146.72,146.87,13900.0,108.1736,108.2547,108.1442,108.2547,13900.0
2014-03-06 11:35:00,146.89,146.89,146.72,146.72,8900.0,108.2695,108.2695,108.1442,108.1442,8900.0
2014-03-06 11:40:00,146.73,146.77,146.59,146.66,6400.0,108.1515,108.181,108.0483,108.0999,6400.0
2014-03-06 11:45:00,146.68,146.81,146.68,146.8,3100.0,108.1147,108.2105,108.1147,108.2031,3100.0
2014-03-06 11:50:00,146.77,146.81,146.72,146.78,3700.0,108.181,108.2105,108.1442,108.1884,3700.0
2014-03-06 11:55:00,146.71,146.81,146.71,146.73,12200.0,108.1368,108.2105,108.1368,108.1515,12200.0
2014-03-06 12:00:00,146.73,146.8,146.69,146.74,2400.0,108.1515,108.2031,108.1221,108.1589,2400.0
2014-03-06 12:05:00,146.74,146.79,146.66,146.66,2000.0,108.1589,108.1958,108.0999,108.0999,2000.0
2014-03-06 12:10:00,146.73,146.75,146.65,146.67,3000.0,108.1515,108.1663,108.0926,108.1073,3000.0
2014-03-06 12:15:00,146.65,146.66,146.56,146.56,3500.0,108.0926,108.0999,108.0262,108.0262,3500.0
2014-03-06 12:20:00,146.61,146.64,146.48,146.48,2300.0,108.0631,108.0852,107.9673,107.9673,2300.0
2014-03-06 12:25:00,146.47,146.54,146.35,146.36,3800.0,107.9599,108.0115,107.8714,107.8788,3800.0
2014-03-06 12:30:00,146.43,146.46,146.36,146.43,3500.0,107.9304,107.9525,107.8788,107.9304,3500.0
2014-03-06 12:35:00,146.41,146.45,146.38,146.44,2500.0,107.9157,107.9452,107.8936,107.9378,2500.0
2014-03-06 12:40:00,146.38,146.42,146.3,146.4,9800.0,107.8936,107.923,107.8346,107.9083,9800.0
2014-03-06 12:45:00,146.37,146.5,146.32,146.36,2700.0,107.8862,107.982,107.8493,107.8788,2700.0
2014-03-06 12:50:00,146.44,146.47,146.31,146.46,10500.0,107.9378,107.9599,107.842,107.9525,10500.0
2014-03-06 12:55:00,146.48,146.57,146.47,146.52,5900.0,107.9673,108.0336,107.9599,107.9968,5900.0
2014-03-06 13:00:00,146.56,146.65,146.52,146.57,8700.0,108.0262,108.0926,107.9968,108.0336,8700.0
2014-03-06 13:05:00,146.58,146.66,146.57,146.6,2000.0,108.041,108.0999,108.0336,108.0557,2000.0
2014-03-06 13:10:00,146.59,146.6,146.42,146.46,8900.0,108.0483,108.0557,107.923,107.9525,8900.0
2014-03-06 13:15:00,146.5,146.53,146.46,146.53,1600.0,107.982,108.0041,107.9525,108.0041,1600.0
2014-03-06 13:20:00,146.54,146.54,146.47,146.49,2800.0,108.0115,108.0115,107.9599,107.9746,2800.0
2014-03-06 13:25:00,146.49,146.55,146.34,146.38,4500.0,107.9746,108.0189,107.8641,107.8936,4500.0
2014-03-06 13:30:00,146.33,146.48,146.33,146.43,10600.0,107.8567,107.9673,107.8567,107.9304,10600.0
2014-03-06 13:35:00,146.44,146.53,146.35,146.36,2500.0,107.9378,108.0041,107.8714,107.8788,2500.0
2014-03-06 13:40:00,146.34,146.38,146.14,146.14,4100.0,107.8641,107.8936,107.7167,107.7167,4100.0
2014-03-06 13:45:00,146.18,146.21,146.05,146.05,8400.0,107.7461,107.7683,107.6503,107.6503,8400.0
2014-03-06 13:50:00,146.01,146.1,145.97,146.04,5200.0,107.6208,107.6872,107.5914,107.643,5200.0
2014-03-06 13:55:00,146.0,146.06,145.94,146.0,3900.0,107.6135,107.6577,107.5692,107.6135,3900.0
2014-03-06 14:00:00,146.01,146.11,145.99,145.99,3500.0,107.6208,107.6945,107.6061,107.6061,3500.0
2014-03-06 14:05:00,146.03,146.18,146.03,146.18,3800.0,107.6356,107.7461,107.6356,107.7461,3800.0
2014-03-06 14:10:00,146.14,146.22,146.11,146.15,4100.0,107.7167,107.7756,107.6945,107.724,4100.0
2014-03-06 14:15:00,146.14,146.16,146.04,146.09,9200.0,107.7167,107.7314,107.643,107.6798,9200.0
2014-03-06 14:20:00,146.18,146.24,146.14,146.19,3000.0,107.7461,107.7904,107.7167,107.7535,3000.0
2014-03-06 14:25:00,146.21,146.38,146.2,146.34,4100.0,107.7683,107.8936,107.7609,107.8641,4100.0
2014-03-06 14:30:00,146.33,146.35,146.25,146.3,4300.0,107.8567,107.8714,107.7977,107.8346,4300.0
2014-03-06 14:35:00,146.3,146.33,146.24,146.32,3000.0,107.8346,107.8567,107.7904,107.8493,3000.0
2014-03-06 14:40:00,146.38,146.5,146.37,146.42,2900.0,107.8936,107.982,107.8862,107.923,2900.0
2014-03-06 14:45:00,146.43,146.48,146.37,146.4,7600.0,107.9304,107.9673,107.8862,107.9083,7600.0
2014-03-06 14:50:00,146.38,146.5,146.38,146.45,4900.0,107.8936,107.982,107.8936,107.9452,4900.0
2014-03-06 14:55:00,146.43,146.5,146.39,146.48,2700.0,107.9304,107.982,107.9009,107.9673,2700.0
2014-03-06 15:00:00,146.44,146.48,146.38,146.43,5300.0,107.9378,107.9673,107.8936,107.9304,5300.0
2014-03-06 15:05:00,146.4,146.46,146.32,146.33,7200.0,107.9083,107.9525,107.8493,107.8567,7200.0
2014-03-06 15:10:00,146.33,146.4,146.33,146.4,5700.0,107.8567,107.9083,107.8567,107.9083,5700.0
2014-03-06 15:15:00,146.41,146.46,146.4,146.44,7200.0,107.9157,107.9525,107.9083,107.9378,7200.0
2014-03-06 15:20:00,146.47,146.53,146.43,146.53,9800.0,107.9599,108.0041,107.9304,108.0041,9800.0
2014-03-06 15:25:00,146.53,146.61,146.48,146.58,13500.0,108.0041,108.0631,107.9673,108.041,13500.0
2014-03-06 15:30:00,146.59,146.59,146.45,146.45,4900.0,108.0483,108.0483,107.9452,107.9452,4900.0
2014-03-06 15:35:00,146.48,146.53,146.37,146.37,10000.0,107.9673,108.0041,107.8862,107.8862,10000.0
2014-03-06 15:40:00,146.4,146.41,146.24,146.29,19800.0,107.9083,107.9157,107.7904,107.8272,19800.0
2014-03-06 15:45:00,146.28,146.32,146.17,146.19,26400.0,107.8199,107.8493,107.7388,107.7535,26400.0
2014-03-06 15:50:00,146.19,146.27,146.1,146.15,22300.0,107.7535,107.8125,107.6872,107.724,22300.0
2014-03-06 15:55:00,146.15,146.19,146.05,146.14,65400.0,107.724,107.7535,107.6503,107.7167,65400.0
2014-03-07 09:30:00,146.8,146.9,146.33,146.33,18300.0,108.2031,108.2768,107.8567,107.8567,18300.0
2014-03-07 09:35:00,146.37,146.78,146.0,146.78,12300.0,107.8862,108.1884,107.6135,108.1884,12300.0
2014-03-07 09:40:00,146.53,146.9,146.27,146.57,5200.0,108.0041,108.2768,107.8125,108.0336,5200.0
2014-03-07 09:45:00,146.73,146.73,145.99,146.0,14400.0,108.1515,108.1515,107.6061,107.6135,14400.0
2014-03-07 09:50:00,146.01,146.23,145.89,146.15,24200.0,107.6208,107.783,107.5324,107.724,24200.0
2014-03-07 09:55:00,146.25,146.26,145.8,146.03,58900.0,107.7977,107.8051,107.4661,107.6356,58900.0
2014-03-07 10:00:00,146.02,146.47,145.87,146.46,10700.0,107.6282,107.9599,107.5176,107.9525,10700.0
2014-03-07 10:05:00,146.47,146.88,146.47,146.86,5200.0,107.9599,108.2621,107.9599,108.2474,5200.0
2014-03-07 10:10:00,146.86,146.98,146.8,146.89,10300.0,108.2474,108.3358,108.2031,108.2695,10300.0
2014-03-07 10:15:00,146.87,146.98,146.79,146.79,7900.0,108.2547,108.3358,108.1958,108.1958,7900.0
2014-03-07 10:20:00,146.82,146.9,146.64,146.82,14300.0,108.2179,108.2768,108.0852,108.2179,14300.0
2014-03-07 10:25:00,146.84,146.87,146.67,146.83,4200.0,108.2326,108.2547,108.1073,108.2252,4200.0
2014-03-07 10:30:00,146.79,146.96,146.72,146.75,3700.0,108.1958,108.3211,108.1442,108.1663,3700.0
2014-03-07 10:35:00,146.62,146.83,146.49,146.49,4600.0,108.0705,108.2252,107.9746,107.9746,4600.0
2014-03-07 10:40:00,146.58,146.87,146.53,146.76,17900.0,108.041,108.2547,108.0041,108.1736,17900.0
2014-03-07 10:45:00,146.72,146.83,146.71,146.79,5600.0,108.1442,108.2252,108.1368,108.1958,5600.0
2014-03-07 10:50:00,146.81,146.91,146.71,146.85,13100.0,108.2105,108.2842,108.1368,108.24,13100.0
2014-03-07 10:55:00,146.83,146.91,146.53,146.65,7400.0,108.2252,108.2842,108.0041,108.0926,7400.0
2014-03-07 11:00:00,146.52,146.52,146.04,146.22,9700.0,107.9968,107.9968,107.643,107.7756,9700.0
2014-03-07 11:05:00,146.05,146.36,146.03,146.33,2200.0,107.6503,107.8788,107.6356,107.8567,2200.0
2014-03-07 11:10:00,146.28,146.28,146.0,146.0,6900.0,107.8199,107.8199,107.6135,107.6135,6900.0
2014-03-07 11:15:00,145.99,146.07,145.93,145.99,3200.0,107.6061,107.6651,107.5619,107.6061,3200.0
2014-03-07 11:20:00,146.05,146.08,145.92,146.08,10900.0,107.6503,107.6724,107.5545,107.6724,10900.0
2014-03-07 11:25:00,146.0,146.11,145.87,145.95,28300.0,107.6135,107.6945,107.5176,107.5766,28300.0
2014-03-07 11:30:00,145.9,146.05,145.89,146.01,9100.0,107.5398,107.6503,107.5324,107.6208,9100.0
2014-03-07 11:35:00,146.0,146.14,145.97,146.07,4700.0,107.6135,107.7167,107.5914,107.6651,4700.0
2014-03-07 11:40:00,146.06,146.11,146.0,146.04,6300.0,107.6577,107.6945,107.6135,107.643,6300.0
2014-03-07 11:45:00,146.14,146.29,146.11,146.19,3800.0,107.7167,107.8272,107.6945,107.7535,3800.0
2014-03-07 11:50:00,146.1,146.1,145.95,146.0,7600.0,107.6872,107.6872,107.5766,107.6135,7600.0
2014-03-07 11:55:00,145.96,146.35,145.96,146.35,2500.0,107.584,107.8714,107.584,107.8714,2500.0
2014-03-07 12:00:00,146.33,146.34,146.19,146.19,4500.0,107.8567,107.8641,107.7535,107.7535,4500.0
2014-03-07 12:05:00,146.22,146.34,146.09,146.25,11600.0,107.7756,107.8641,107.6798,107.7977,11600.0
2014-03-07 12:10:00,146.16,146.32,146.16,146.24,2300.0,107.7314,107.8493,107.7314,107.7904,2300.0
2014-03-07 12:15:00,146.28,146.33,146.11,146.2,2100.0,107.8199,107.8567,107.6945,107.7609,2100.0
2014-03-07 12:20:00,146.2,146.37,146.2,146.35,4000.0,107.7609,107.8862,107.7609,107.8714,4000.0
2014-03-07 12:25:00,146.43,146.48,146.37,146.45,800.0,107.9304,107.9673,107.8862,107.9452,800.0
2014-03-07 12:30:00,146.5,146.5,146.11,146.13,16100.0,107.982,107.982,107.6945,107.7093,16100.0
2014-03-07 12:35:00,146.13,146.22,146.1,146.15,1600.0,107.7093,107.7756,107.6872,107.724,1600.0
2014-03-07 12:40:00,146.15,146.18,145.95,145.95,4700.0,107.724,107.7461,107.5766,107.5766,4700.0
2014-03-07 12:45:00,145.99,146.03,145.9,145.92,4300.0,107.6061,107.6356,107.5398,107.5545,4300.0
2014-03-07 12:50:00,145.9,146.0,145.85,145.85,5500.0,107.5398,107.6135,107.5029,107.5029,5500.0
2014-03-07 12:55:00,145.89,145.97,145.89,145.89,3100.0,107.5324,107.5914,107.5324,107.5324,3100.0
2014-03-07 13:00:00,145.86,145.89,145.67,145.74,9000.0,107.5103,107.5324,107.3702,107.4218,9000.0
2014-03-07 13:05:00,145.72,145.95,145.68,145.9,6700.0,107.4071,107.5766,107.3776,107.5398,6700.0
2014-03-07 13:10:00,145.9,145.98,145.85,145.93,2200.0,107.5398,107.5987,107.5029,107.5619,2200.0
2014-03-07 13:15:00,145.84,145.97,145.77,145.88,5600.0,107.4955,107.5914,107.4439,107.525,5600.0
2014-03-07 13:20:00,145.86,145.98,145.85,145.94,2700.0,107.5103,107.5987,107.5029,107.5692,2700.0
2014-03-07 13:25:00,145.94,145.94,145.71,145.71,5200.0,107.5692,107.5692,107.3997,107.3997,5200.0
2014-03-07 13:30:00,145.74,145.74,145.6,145.65,1000.0,107.4218,107.4218,107.3186,107.3555,1000.0
2014-03-07 13:35:00,145.65,145.66,145.54,145.58,2400.0,107.3555,107.3629,107.2744,107.3039,2400.0
2014-03-07 13:40:00,145.56,145.56,145.42,145.45,6700.0,107.2892,107.2892,107.186,107.2081,6700.0
2014-03-07 13:45:00,145.45,145.51,145.42,145.43,2900.0,107.2081,107.2523,107.186,107.1933,2900.0
2014-03-07 13:50:00,145.46,145.49,145.4,145.4,5400.0,107.2154,107.2376,107.1712,107.1712,5400.0
2014-03-07 13:55:00,145.45,145.53,145.39,145.44,4900.0,107.2081,107.267,107.1639,107.2007,4900.0
2014-03-07 14:00:00,145.43,145.51,145.42,145.49,5600.0,107.1933,107.2523,107.186,107.2376,5600.0
2014-03-07 14:05:00,145.46,145.46,145.29,145.31,8200.0,107.2154,107.2154,107.0901,107.1049,8200.0
2014-03-07 14:10:00,145.29,145.46,145.23,145.25,11800.0,107.0901,107.2154,107.0459,107.0607,11800.0
2014-03-07 14:15:00,145.25,145.26,145.08,145.11,8600.0,107.0607,107.068,106.9354,106.9575,8600.0
2014-03-07 14:20:00,145.06,145.11,144.95,145.1,7500.0,106.9206,106.9575,106.8395,106.9501,7500.0
2014-03-07 14:25:00,145.02,145.24,145.02,145.16,2700.0,106.8911,107.0533,106.8911,106.9943,2700.0
2014-03-07 14:30:00,145.18,145.19,145.0,145.09,6600.0,107.0091,107.0164,106.8764,106.9427,6600.0
2014-03-07 14:35:00,145.1,145.13,145.09,145.1,2600.0,106.9501,106.9722,106.9427,106.9501,2600.0
2014-03-07 14:40:00,145.11,145.17,145.09,145.09,2400.0,106.9575,107.0017,106.9427,106.9427,2400.0
2014-03-07 14:45:00,145.12,145.26,145.1,145.26,8600.0,106.9648,107.068,106.9501,107.068,8600.0
2014-03-07 14:50:00,145.27,145.5,145.27,145.44,11900.0,107.0754,107.2449,107.0754,107.2007,11900.0
2014-03-07 14:55:00,145.49,145.49,145.32,145.32,8300.0,107.2376,107.2376,107.1123,107.1123,8300.0
2014-03-07 15:00:00,145.34,145.5,145.32,145.36,9600.0,107.127,107.2449,107.1123,107.1417,9600.0
2014-03-07 15:05:00,145.36,145.46,145.36,145.46,5200.0,107.1417,107.2154,107.1417,107.2154,5200.0
2014-03-07 15:10:00,145.43,145.46,145.35,145.36,6400.0,107.1933,107.2154,107.1344,107.1417,6400.0
2014-03-07 15:15:00,145.41,145.47,145.34,145.35,8800.0,107.1786,107.2228,107.127,107.1344,8800.0
2014-03-07 15:20:00,145.39,145.47,145.3,145.3,30400.0,107.1639,107.2228,107.0975,107.0975,30400.0
2014-03-07 15:25:00,145.34,145.47,145.3,145.3,5800.0,107.127,107.2228,107.0975,107.0975,5800.0
2014-03-07 15:30:00,145.29,145.36,145.21,145.27,8600.0,107.0901,107.1417,107.0312,107.0754,8600.0
2014-03-07 15:35:00,145.28,145.29,145.08,145.12,14300.0,107.0828,107.0901,106.9354,106.9648,14300.0
2014-03-07 15:40:00,145.14,145.25,145.09,145.25,11700.0,106.9796,107.0607,106.9427,107.0607,11700.0
2014-03-07 15:45:00,145.27,145.32,145.21,145.27,9200.0,107.0754,107.1123,107.0312,107.0754,9200.0
2014-03-07 15:50:00,145.27,145.42,145.27,145.4,15300.0,107.0754,107.186,107.0754,107.1712,15300.0
2014-03-07 15:55:00,145.4,145.61,145.34,145.61,35500.0,107.1712,107.326,107.127,107.326,35500.0
2014-03-10 09:30:00,144.4,144.97,144.25,144.25,29900.0,106.4341,106.8543,106.3236,106.3236,29900.0
2014-03-10 09:35:00,144.25,144.78,144.13,144.3,15500.0,106.3236,106.7142,106.2351,106.3604,15500.0
2014-03-10 09:40:00,144.43,145.05,144.25,144.72,8900.0,106.4563,106.9132,106.3236,106.67,8900.0
2014-03-10 09:45:00,144.78,145.33,144.78,145.15,7800.0,106.7142,107.1196,106.7142,106.987,7800.0
2014-03-10 09:50:00,145.15,145.15,144.71,144.94,8400.0,106.987,106.987,106.6626,106.8322,8400.0
2014-03-10 09:55:00,145.04,145.07,144.66,144.74,6700.0,106.9059,106.928,106.6258,106.6848,6700.0
2014-03-10 10:00:00,144.74,144.78,144.36,144.5,10400.0,106.6848,106.7142,106.4047,106.5079,10400.0
2014-03-10 10:05:00,144.48,144.57,144.35,144.42,10800.0,106.4931,106.5594,106.3973,106.4489,10800.0
2014-03-10 10:10:00,144.38,144.41,144.2,144.28,17400.0,106.4194,106.4415,106.2867,106.3457,17400.0
2014-03-10 10:15:00,144.22,144.41,144.21,144.34,9800.0,106.3015,106.4415,106.2941,106.3899,9800.0
2014-03-10 10:20:00,144.35,144.46,144.1,144.1,24900.0,106.3973,106.4784,106.213,106.213,24900.0
2014-03-10 10:25:00,144.12,144.13,143.83,143.89,11200.0,106.2278,106.2351,106.014,106.0582,11200.0
2014-03-10 10:30:00,143.81,143.91,143.61,143.62,19000.0,105.9993,106.073,105.8519,105.8592,19000.0
2014-03-10 10:35:00,143.67,143.85,143.51,143.63,19900.0,105.8961,106.0288,105.7781,105.8666,19900.0
2014-03-10 10:40:00,143.61,143.61,143.17,143.18,26900.0,105.8519,105.8519,105.5275,105.5349,26900.0
2014-03-10 10:45:00,143.16,143.47,143.06,143.47,35200.0,105.5202,105.7487,105.4465,105.7487,35200.0
2014-03-10 10:50:00,143.51,143.61,143.36,143.5,13800.0,105.7781,105.8519,105.6676,105.7708,13800.0
2014-03-10 10:55:00,143.47,143.49,143.31,143.34,15000.0,105.7487,105.7634,105.6307,105.6528,15000.0
2014-03-10 11:00:00,143.33,143.33,143.18,143.24,7500.0,105.6455,105.6455,105.5349,105.5791,7500.0
2014-03-10 11:05:00,143.23,143.65,143.23,143.63,4300.0,105.5718,105.8813,105.5718,105.8666,4300.0
2014-03-10 11:10:00,143.59,143.59,143.34,143.51,12700.0,105.8371,105.8371,105.6528,105.7781,12700.0
2014-03-10 11:15:00,143.56,143.8,143.56,143.64,5700.0,105.815,105.9919,105.815,105.874,5700.0
2014-03-10 11:20:00,143.62,143.99,143.56,143.88,6800.0,105.8592,106.1319,105.815,106.0509,6800.0
2014-03-10 11:25:00,143.96,144.29,143.96,144.21,6300.0,106.1098,106.3531,106.1098,106.2941,6300.0
2014-03-10 11:30:00,144.15,144.15,144.02,144.07,2100.0,106.2499,106.2499,106.1541,106.1909,2100.0
2014-03-10 11:35:00,144.08,144.12,143.89,143.89,4500.0,106.1983,106.2278,106.0582,106.0582,4500.0
2014-03-10 11:40:00,143.9,144.11,143.9,143.95,4300.0,106.0656,106.2204,106.0656,106.1025,4300.0
2014-03-10 11:45:00,143.86,144.05,143.86,143.95,2800.0,106.0361,106.1762,106.0361,106.1025,2800.0
2014-03-10 11:50:00,143.96,143.96,143.64,143.7,4400.0,106.1098,106.1098,105.874,105.9182,4400.0
2014-03-10 11:55:00,143.67,143.83,143.52,143.72,5000.0,105.8961,106.014,105.7855,105.9329,5000.0
2014-03-10 12:00:00,143.72,143.83,143.68,143.83,9500.0,105.9329,106.014,105.9034,106.014,9500.0
2014-03-10 12:05:00,143.82,143.82,143.64,143.66,4000.0,106.0066,106.0066,105.874,105.8887,4000.0
2014-03-10 12:10:00,143.7,143.87,143.64,143.8,5800.0,105.9182,106.0435,105.874,105.9919,5800.0
2014-03-10 12:15:00,143.85,144.08,143.79,144.08,3200.0,106.0288,106.1983,105.9845,106.1983,3200.0
2014-03-10 12:20:00,144.12,144.15,143.98,144.02,2600.0,106.2278,106.2499,106.1246,106.1541,2600.0
2014-03-10 12:25:00,144.11,144.13,143.95,144.04,2500.0,106.2204,106.2351,106.1025,106.1688,2500.0
2014-03-10 12:30:00,144.13,144.15,144.0,144.13,2700.0,106.2351,106.2499,106.1393,106.2351,2700.0
2014-03-10 12:35:00,144.08,144.14,144.02,144.09,3300.0,106.1983,106.2425,106.1541,106.2056,3300.0
2014-03-10 12:40:00,144.13,144.13,144.02,144.08,2200.0,106.2351,106.2351,106.1541,106.1983,2200.0
2014-03-10 12:45:00,144.06,144.17,144.04,144.14,4000.0,106.1835,106.2646,106.1688,106.2425,4000.0
2014-03-10 12:50:00,144.15,144.23,144.13,144.19,1900.0,106.2499,106.3088,106.2351,106.2794,1900.0
2014-03-10 12:55:00,144.25,144.52,144.17,144.42,4000.0,106.3236,106.5226,106.2646,106.4489,4000.0
2014-03-10 13:00:00,144.4,144.47,144.25,144.34,7900.0,106.4341,106.4857,106.3236,106.3899,7900.0
2014-03-10 13:05:00,144.33,144.38,144.19,144.26,2600.0,106.3825,106.4194,106.2794,106.331,2600.0
2014-03-10 13:10:00,144.26,144.33,144.21,144.25,5300.0,106.331,106.3825,106.2941,106.3236,5300.0
2014-03-10 13:15:00,144.26,144.28,144.09,144.11,5200.0,106.331,106.3457,106.2056,106.2204,5200.0
2014-03-10 13:20:00,144.09,144.12,144.0,144.0,4700.0,106.2056,106.2278,106.1393,106.1393,4700.0
2014-03-10 13:25:00,144.0,144.03,143.95,144.03,4500.0,106.1393,106.1614,106.1025,106.1614,4500.0
2014-03-10 13:30:00,143.99,144.0,143.68,143.68,5600.0,106.1319,106.1393,105.9034,105.9034,5600.0
2014-03-10 13:35:00,143.69,143.72,143.61,143.63,4100.0,105.9108,105.9329,105.8519,105.8666,4100.0
2014-03-10 13:40:00,143.63,143.64,143.55,143.55,8200.0,105.8666,105.874,105.8076,105.8076,8200.0
2014-03-10 13:45:00,143.56,143.56,143.5,143.52,4800.0,105.815,105.815,105.7708,105.7855,4800.0
2014-03-10 13:50:00,143.52,143.58,143.52,143.53,9200.0,105.7855,105.8297,105.7855,105.7929,9200.0
2014-03-10 13:55:00,143.54,143.54,143.41,143.44,7000.0,105.8003,105.8003,105.7044,105.7265,7000.0
2014-03-10 14:00:00,143.46,143.48,143.3,143.32,9000.0,105.7413,105.756,105.6234,105.6381,9000.0
2014-03-10 14:05:00,143.36,143.5,143.36,143.48,10700.0,105.6676,105.7708,105.6676,105.756,10700.0
2014-03-10 14:10:00,143.47,143.5,143.37,143.5,14500.0,105.7487,105.7708,105.675,105.7708,14500.0
2014-03-10 14:15:00,143.5,143.58,143.49,143.58,7900.0,105.7708,105.8297,105.7634,105.8297,7900.0
2014-03-10 14:20:00,143.57,143.75,143.57,143.73,8300.0,105.8224,105.955,105.8224,105.9403,8300.0
2014-03-10 14:25:00,143.68,143.76,143.62,143.73,4100.0,105.9034,105.9624,105.8592,105.9403,4100.0
2014-03-10 14:30:00,143.74,143.76,143.61,143.68,5400.0,105.9477,105.9624,105.8519,105.9034,5400.0
2014-03-10 14:35:00,143.69,143.77,143.69,143.77,6400.0,105.9108,105.9698,105.9108,105.9698,6400.0
2014-03-10 14:40:00,143.77,143.92,143.77,143.92,5700.0,105.9698,106.0803,105.9698,106.0803,5700.0
2014-03-10 14:45:00,143.92,143.92,143.72,143.8,13900.0,106.0803,106.0803,105.9329,105.9919,13900.0
2014-03-10 14:50:00,143.78,143.83,143.7,143.79,13600.0,105.9772,106.014,105.9182,105.9845,13600.0
2014-03-10 14:55:00,143.8,143.8,143.67,143.71,9300.0,105.9919,105.9919,105.8961,105.9256,9300.0
2014-03-10 15:00:00,143.8,143.8,143.6,143.61,10100.0,105.9919,105.9919,105.8445,105.8519,10100.0
2014-03-10 15:05:00,143.63,143.66,143.59,143.6,5100.0,105.8666,105.8887,105.8371,105.8445,5100.0
2014-03-10 15:10:00,143.59,143.59,143.28,143.29,18500.0,105.8371,105.8371,105.6086,105.616,18500.0
2014-03-10 15:15:00,143.33,143.5,143.3,143.46,8200.0,105.6455,105.7708,105.6234,105.7413,8200.0
2014-03-10 15:20:00,143.49,143.65,143.48,143.63,6500.0,105.7634,105.8813,105.756,105.8666,6500.0
2014-03-10 15:25:00,143.67,143.68,143.58,143.65,5900.0,105.8961,105.9034,105.8297,105.8813,5900.0
2014-03-10 15:30:00,143.7,143.7,143.64,143.7,11200.0,105.9182,105.9182,105.874,105.9182,11200.0
2014-03-10 15:35:00,143.7,143.81,143.69,143.76,26600.0,105.9182,105.9993,105.9108,105.9624,26600.0
2014-03-10 15:40:00,143.76,143.82,143.72,143.82,14200.0,105.9624,106.0066,105.9329,106.0066,14200.0
2014-03-10 15:45:00,143.81,143.91,143.81,143.89,18300.0,105.9993,106.073,105.9993,106.0582,18300.0
2014-03-10 15:50:00,143.91,143.95,143.85,143.86,34200.0,106.073,106.1025,106.0288,106.0361,34200.0
2014-03-10 15:55:00,143.85,143.94,143.69,143.9,54400.0,106.0288,106.0951,105.9108,106.0656,54400.0
2014-03-11 09:30:00,145.43,145.85,144.3,144.58,62100.0,107.1933,107.5029,106.3604,106.5668,62100.0
2014-03-11 09:35:00,144.66,145.02,143.92,144.02,38800.0,106.6258,106.8911,106.0803,106.1541,38800.0
2014-03-11 09:40:00,143.94,144.61,143.88,144.26,43100.0,106.0951,106.5889,106.0509,106.331,43100.0
2014-03-11 09:45:00,144.26,144.26,143.67,143.8,25000.0,106.331,106.331,105.8961,105.9919,25000.0
2014-03-11 09:50:00,143.97,143.98,143.54,143.9,18900.0,106.1172,106.1246,105.8003,106.0656,18900.0
2014-03-11 09:55:00,143.9,144.13,143.88,144.1,18200.0,106.0656,106.2351,106.0509,106.213,18200.0
2014-03-11 10:00:00,144.13,144.15,143.68,143.93,13400.0,106.2351,106.2499,105.9034,106.0877,13400.0
2014-03-11 10:05:00,143.93,144.26,143.67,144.26,10700.0,106.0877,106.331,105.8961,106.331,10700.0
2014-03-11 10:10:00,144.25,144.26,143.89,144.08,21700.0,106.3236,106.331,106.0582,106.1983,21700.0
2014-03-11 10:15:00,144.14,144.33,144.0,144.29,6200.0,106.2425,106.3825,106.1393,106.3531,6200.0
2014-03-11 10:20:00,144.39,144.45,144.27,144.34,17400.0,106.4268,106.471,106.3383,106.3899,17400.0
2014-03-11 10:25:00,144.3,144.41,144.27,144.41,6900.0,106.3604,106.4415,106.3383,106.4415,6900.0
2014-03-11 10:30:00,144.47,144.75,144.36,144.64,22200.0,106.4857,106.6921,106.4047,106.611,22200.0
2014-03-11 10:35:00,144.64,144.74,144.5,144.57,19400.0,106.611,106.6848,106.5079,106.5594,19400.0
2014-03-11 10:40:00,144.59,144.61,144.5,144.6,23600.0,106.5742,106.5889,106.5079,106.5816,23600.0
2014-03-11 10:45:00,144.55,144.85,144.55,144.85,17400.0,106.5447,106.7658,106.5447,106.7658,17400.0
2014-03-11 10:50:00,144.96,145.25,144.96,145.25,3900.0,106.8469,107.0607,106.8469,107.0607,3900.0
2014-03-11 10:55:00,145.26,145.26,145.08,145.22,10100.0,107.068,107.068,106.9354,107.0385,10100.0
2014-03-11 11:00:00,145.23,145.31,145.22,145.24,3600.0,107.0459,107.1049,107.0385,107.0533,3600.0
2014-03-11 11:05:00,145.23,145.26,145.1,145.1,5800.0,107.0459,107.068,106.9501,106.9501,5800.0
2014-03-11 11:10:00,145.13,145.25,145.05,145.2,15500.0,106.9722,107.0607,106.9132,107.0238,15500.0
2014-03-11 11:15:00,145.2,145.31,145.17,145.2,10100.0,107.0238,107.1049,107.0017,107.0238,10100.0
2014-03-11 11:20:00,145.23,145.34,145.23,145.34,6800.0,107.0459,107.127,107.0459,107.127,6800.0
2014-03-11 11:25:00,145.33,145.48,145.27,145.48,5300.0,107.1196,107.2302,107.0754,107.2302,5300.0
2014-03-11 11:30:00,145.44,145.44,145.33,145.38,13400.0,107.2007,107.2007,107.1196,107.1565,13400.0
2014-03-11 11:35:00,145.41,145.58,145.39,145.57,15100.0,107.1786,107.3039,107.1639,107.2965,15100.0
2014-03-11 11:40:00,145.56,145.56,144.95,144.95,16900.0,107.2892,107.2892,106.8395,106.8395,16900.0
2014-03-11 11:45:00,144.96,144.98,144.8,144.86,14100.0,106.8469,106.8616,106.729,106.7732,14100.0
2014-03-11 11:50:00,144.89,144.89,144.55,144.69,33200.0,106.7953,106.7953,106.5447,106.6479,33200.0
2014-03-11 11:55:00,144.62,144.64,144.43,144.54,20600.0,106.5963,106.611,106.4563,106.5373,20600.0
2014-03-11 12:00:00,144.54,144.54,144.3,144.42,5600.0,106.5373,106.5373,106.3604,106.4489,5600.0
2014-03-11 12:05:00,144.42,144.55,144.25,144.3,6300.0,106.4489,106.5447,106.3236,106.3604,6300.0
2014-03-11 12:10:00,144.22,144.27,143.99,144.05,16400.0,106.3015,106.3383,106.1319,106.1762,16400.0
2014-03-11 12:15:00,144.03,144.03,143.83,143.89,7100.0,106.1614,106.1614,106.014,106.0582,7100.0
2014-03-11 12:20:00,143.84,144.08,143.76,144.08,3800.0,106.0214,106.1983,105.9624,106.1983,3800.0
2014-03-11 12:25:00,144.06,144.11,143.94,144.05,6000.0,106.1835,106.2204,106.0951,106.1762,6000.0
2014-03-11 12:30:00,143.99,144.05,143.88,143.98,8500.0,106.1319,106.1762,106.0509,106.1246,8500.0
2014-03-11 12:35:00,143.96,143.96,143.8,143.8,2800.0,106.1098,106.1098,105.9919,105.9919,2800.0
2014-03-11 12:40:00,143.82,143.82,143.55,143.79,26000.0,106.0066,106.0066,105.8076,105.9845,26000.0
2014-03-11 12:45:00,143.76,143.83,143.69,143.78,4400.0,105.9624,106.014,105.9108,105.9772,4400.0
2014-03-11 12:50:00,143.82,143.91,143.7,143.75,13500.0,106.0066,106.073,105.9182,105.955,13500.0
2014-03-11 12:55:00,143.71,143.77,143.65,143.67,8000.0,105.9256,105.9698,105.8813,105.8961,8000.0
2014-03-11 13:00:00,143.71,143.74,143.63,143.74,5400.0,105.9256,105.9477,105.8666,105.9477,5400.0
2014-03-11 13:05:00,143.71,143.78,143.61,143.63,5900.0,105.9256,105.9772,105.8519,105.8666,5900.0
2014-03-11 13:10:00,143.68,143.81,143.54,143.67,14100.0,105.9034,105.9993,105.8003,105.8961,14100.0
2014-03-11 13:15:00,143.69,143.84,143.54,143.84,19300.0,105.9108,106.0214,105.8003,106.0214,19300.0
2014-03-11 13:20:00,143.85,143.85,143.49,143.49,14700.0,106.0288,106.0288,105.7634,105.7634,14700.0
2014-03-11 13:25:00,143.51,143.52,143.33,143.36,5700.0,105.7781,105.7855,105.6455,105.6676,5700.0
2014-03-11 13:30:00,143.32,143.33,143.09,143.26,27600.0,105.6381,105.6455,105.4686,105.5939,27600.0
2014-03-11 13:35:00,143.29,143.37,143.1,143.13,26900.0,105.616,105.675,105.4759,105.4981,26900.0
2014-03-11 13:40:00,143.15,143.31,143.13,143.14,10200.0,105.5128,105.6307,105.4981,105.5054,10200.0
2014-03-11 13:45:00,143.2,143.51,143.17,143.51,14100.0,105.5496,105.7781,105.5275,105.7781,14100.0
2014-03-11 13:50:00,143.44,143.5,143.25,143.25,5500.0,105.7265,105.7708,105.5865,105.5865,5500.0
2014-03-11 13:55:00,143.28,143.32,143.2,143.24,7900.0,105.6086,105.6381,105.5496,105.5791,7900.0
2014-03-11 14:00:00,143.25,143.29,143.11,143.13,9900.0,105.5865,105.616,105.4833,105.4981,9900.0
2014-03-11 14:05:00,143.14,143.17,143.06,143.06,11700.0,105.5054,105.5275,105.4465,105.4465,11700.0
2014-03-11 14:10:00,143.07,143.21,143.03,143.04,7600.0,105.4538,105.557,105.4243,105.4317,7600.0
2014-03-11 14:15:00,143.05,143.07,142.98,142.99,15700.0,105.4391,105.4538,105.3875,105.3949,15700.0
2014-03-11 14:20:00,142.99,143.02,142.64,142.71,20000.0,105.3949,105.417,105.1369,105.1885,20000.0
2014-03-11 14:25:00,142.78,142.88,142.7,142.8,3600.0,105.2401,105.3138,105.1811,105.2548,3600.0
2014-03-11 14:30:00,142.79,142.81,142.5,142.53,11600.0,105.2474,105.2622,105.0337,105.0558,11600.0
2014-03-11 14:35:00,142.54,142.7,142.54,142.58,6000.0,105.0632,105.1811,105.0632,105.0927,6000.0
2014-03-11 14:40:00,142.63,142.68,142.56,142.64,10900.0,105.1295,105.1664,105.0779,105.1369,10900.0
2014-03-11 14:45:00,142.63,142.83,142.59,142.8,10500.0,105.1295,105.2769,105.1,105.2548,10500.0
2014-03-11 14:50:00,142.79,142.93,142.79,142.89,6700.0,105.2474,105.3506,105.2474,105.3212,6700.0
2014-03-11 14:55:00,142.88,142.88,142.77,142.8,4900.0,105.3138,105.3138,105.2327,105.2548,4900.0
2014-03-11 15:00:00,142.8,142.8,142.43,142.47,18100.0,105.2548,105.2548,104.9821,105.0116,18100.0
2014-03-11 15:05:00,142.46,142.56,142.38,142.48,12400.0,105.0042,105.0779,104.9452,105.019,12400.0
2014-03-11 15:10:00,142.48,142.49,142.37,142.39,7300.0,105.019,105.0263,104.9379,104.9526,7300.0
2014-03-11 15:15:00,142.37,142.6,142.37,142.52,12500.0,104.9379,105.1074,104.9379,105.0484,12500.0
2014-03-11 15:20:00,142.46,142.76,142.46,142.73,8600.0,105.0042,105.2253,105.0042,105.2032,8600.0
2014-03-11 15:25:00,142.74,142.74,142.48,142.67,8200.0,105.2106,105.2106,105.019,105.159,8200.0
2014-03-11 15:30:00,142.66,142.81,142.57,142.78,15800.0,105.1516,105.2622,105.0853,105.2401,15800.0
2014-03-11 15:35:00,142.81,142.81,142.59,142.71,14100.0,105.2622,105.2622,105.1,105.1885,14100.0
2014-03-11 15:40:00,142.75,142.82,142.65,142.65,14100.0,105.218,105.2696,105.1443,105.1443,14100.0
2014-03-11 15:45:00,142.69,142.78,142.63,142.72,18800.0,105.1737,105.2401,105.1295,105.1959,18800.0
2014-03-11 15:50:00,142.71,142.87,142.71,142.85,27100.0,105.1885,105.3064,105.1885,105.2917,27100.0
2014-03-11 15:55:00,142.85,142.94,142.79,142.9,39400.0,105.2917,105.358,105.2474,105.3285,39400.0
2014-03-12 09:30:00,141.8,142.33,141.7,142.02,44200.0,104.5177,104.9084,104.444,104.6799,44200.0
2014-03-12 09:35:00,142.15,142.38,142.0,142.16,13900.0,104.7757,104.9452,104.6652,104.7831,13900.0
2014-03-12 09:40:00,142.15,142.21,141.41,141.86,13600.0,104.7757,104.8199,104.2303,104.562,13600.0
2014-03-12 09:45:00,141.8,141.8,141.24,141.69,15000.0,104.5177,104.5177,104.105,104.4367,15000.0
2014-03-12 09:50:00,141.69,141.72,141.2,141.34,14600.0,104.4367,104.4588,104.0755,104.1787,14600.0
2014-03-12 09:55:00,141.39,141.77,141.17,141.19,16800.0,104.2155,104.4956,104.0534,104.0681,16800.0
2014-03-12 10:00:00,141.25,141.46,141.12,141.29,42200.0,104.1123,104.2671,104.0165,104.1418,42200.0
2014-03-12 10:05:00,141.33,141.57,140.75,140.96,91500.0,104.1713,104.3482,103.7438,103.8986,91500.0
2014-03-12 10:10:00,141.0,141.12,140.58,141.0,86500.0,103.9281,104.0165,103.6185,103.9281,86500.0
2014-03-12 10:15:00,141.04,141.34,140.74,140.97,47400.0,103.9576,104.1787,103.7364,103.906,47400.0
2014-03-12 10:20:00,140.97,141.39,140.93,141.39,11400.0,103.906,104.2155,103.8765,104.2155,11400.0
2014-03-12 10:25:00,141.39,141.5,141.24,141.24,43700.0,104.2155,104.2966,104.105,104.105,43700.0
2014-03-12 10:30:00,141.28,141.77,141.2,141.61,12600.0,104.1345,104.4956,104.0755,104.3777,12600.0
2014-03-12 10:35:00,141.56,141.56,141.33,141.4,14700.0,104.3408,104.3408,104.1713,104.2229,14700.0
2014-03-12 10:40:00,141.45,141.92,141.43,141.73,28200.0,104.2598,104.6062,104.245,104.4661,28200.0
2014-03-12 10:45:00,141.71,141.72,141.23,141.23,17100.0,104.4514,104.4588,104.0976,104.0976,17100.0
2014-03-12 10:50:00,141.25,141.55,141.11,141.55,13700.0,104.1123,104.3335,104.0092,104.3335,13700.0
2014-03-12 10:55:00,141.56,141.86,141.48,141.75,15700.0,104.3408,104.562,104.2819,104.4809,15700.0
2014-03-12 11:00:00,141.86,141.96,141.81,141.89,8600.0,104.562,104.6357,104.5251,104.5841,8600.0
2014-03-12 11:05:00,141.8,142.17,141.8,142.04,8400.0,104.5177,104.7905,104.5177,104.6946,8400.0
2014-03-12 11:10:00,142.0,142.3,142.0,142.24,19700.0,104.6652,104.8863,104.6652,104.8421,19700.0
2014-03-12 11:15:00,142.27,142.47,142.15,142.2,17700.0,104.8642,105.0116,104.7757,104.8126,17700.0
2014-03-12 11:20:00,142.26,142.5,142.23,142.48,12900.0,104.8568,105.0337,104.8347,105.019,12900.0
2014-03-12 11:25:00,142.48,142.59,142.38,142.38,7600.0,105.019,105.1,104.9452,104.9452,7600.0
2014-03-12 11:30:00,142.44,142.56,142.38,142.54,8300.0,104.9895,105.0779,104.9452,105.0632,8300.0
2014-03-12 11:35:00,142.56,142.58,142.28,142.34,10800.0,105.0779,105.0927,104.8715,104.9158,10800.0
2014-03-12 11:40:00,142.36,142.36,142.05,142.17,13100.0,104.9305,104.9305,104.702,104.7905,13100.0
2014-03-12 11:45:00,142.12,142.15,141.82,141.82,31400.0,104.7536,104.7757,104.5325,104.5325,31400.0
2014-03-12 11:50:00,141.86,141.94,141.77,141.94,5000.0,104.562,104.6209,104.4956,104.6209,5000.0
2014-03-12 11:55:00,141.92,141.92,141.72,141.81,3700.0,104.6062,104.6062,104.4588,104.5251,3700.0
2014-03-12 12:00:00,141.81,141.99,141.68,141.99,6900.0,104.5251,104.6578,104.4293,104.6578,6900.0
2014-03-12 12:05:00,142.0,142.07,141.91,141.91,10700.0,104.6652,104.7168,104.5988,104.5988,10700.0
2014-03-12 12:10:00,141.89,141.89,141.65,141.8,3300.0,104.5841,104.5841,104.4072,104.5177,3300.0
2014-03-12 12:15:00,141.81,141.93,141.81,141.91,3500.0,104.5251,104.6136,104.5251,104.5988,3500.0
2014-03-12 12:20:00,141.91,142.04,141.91,142.04,4300.0,104.5988,104.6946,104.5988,104.6946,4300.0
2014-03-12 12:25:00,142.01,142.05,141.74,141.77,2700.0,104.6725,104.702,104.4735,104.4956,2700.0
2014-03-12 12:30:00,141.75,141.78,141.62,141.62,10100.0,104.4809,104.503,104.3851,104.3851,10100.0
2014-03-12 12:35:00,141.62,141.71,141.54,141.64,13300.0,104.3851,104.4514,104.3261,104.3998,13300.0
2014-03-12 12:40:00,141.64,141.95,141.58,141.78,8100.0,104.3998,104.6283,104.3556,104.503,8100.0
2014-03-12 12:45:00,141.77,141.88,141.64,141.76,8700.0,104.4956,104.5767,104.3998,104.4883,8700.0
2014-03-12 12:50:00,141.78,141.93,141.78,141.88,6800.0,104.503,104.6136,104.503,104.5767,6800.0
2014-03-12 12:55:00,141.88,142.14,141.86,142.13,5700.0,104.5767,104.7683,104.562,104.761,5700.0
2014-03-12 13:00:00,142.1,142.11,141.93,142.05,11500.0,104.7389,104.7462,104.6136,104.702,11500.0
2014-03-12 13:05:00,142.07,142.2,142.03,142.09,12400.0,104.7168,104.8126,104.6873,104.7315,12400.0
2014-03-12 13:10:00,142.05,142.14,142.02,142.09,15500.0,104.702,104.7683,104.6799,104.7315,15500.0
2014-03-12 13:15:00,142.05,142.31,142.05,142.31,12600.0,104.702,104.8936,104.702,104.8936,12600.0
2014-03-12 13:20:00,142.28,142.3,142.15,142.23,9200.0,104.8715,104.8863,104.7757,104.8347,9200.0
2014-03-12 13:25:00,142.21,142.33,142.21,142.32,8600.0,104.8199,104.9084,104.8199,104.901,8600.0
2014-03-12 13:30:00,142.31,142.48,142.3,142.3,6300.0,104.8936,105.019,104.8863,104.8863,6300.0
2014-03-12 13:35:00,142.3,142.38,142.21,142.34,12600.0,104.8863,104.9452,104.8199,104.9158,12600.0
2014-03-12 13:40:00,142.35,142.4,142.29,142.32,6800.0,104.9231,104.96,104.8789,104.901,6800.0
2014-03-12 13:45:00,142.33,142.39,142.32,142.36,4100.0,104.9084,104.9526,104.901,104.9305,4100.0
2014-03-12 13:50:00,142.35,142.45,142.35,142.38,7600.0,104.9231,104.9968,104.9231,104.9452,7600.0
2014-03-12 13:55:00,142.36,142.4,142.28,142.28,5200.0,104.9305,104.96,104.8715,104.8715,5200.0
2014-03-12 14:00:00,142.32,142.45,142.31,142.43,10300.0,104.901,104.9968,104.8936,104.9821,10300.0
2014-03-12 14:05:00,142.42,142.47,142.28,142.38,15800.0,104.9747,105.0116,104.8715,104.9452,15800.0
2014-03-12 14:10:00,142.33,142.43,142.32,142.39,8100.0,104.9084,104.9821,104.901,104.9526,8100.0
2014-03-12 14:15:00,142.43,142.46,142.42,142.44,11800.0,104.9821,105.0042,104.9747,104.9895,11800.0
2014-03-12 14:20:00,142.45,142.64,142.44,142.62,7200.0,104.9968,105.1369,104.9895,105.1221,7200.0
2014-03-12 14:25:00,142.62,142.64,142.51,142.51,5300.0,105.1221,105.1369,105.0411,105.0411,5300.0
2014-03-12 14:30:00,142.54,142.55,142.41,142.41,6600.0,105.0632,105.0705,104.9674,104.9674,6600.0
2014-03-12 14:35:00,142.44,142.55,142.43,142.55,7800.0,104.9895,105.0705,104.9821,105.0705,7800.0
2014-03-12 14:40:00,142.55,142.66,142.48,142.6,9000.0,105.0705,105.1516,105.019,105.1074,9000.0
2014-03-12 14:45:00,142.61,142.69,142.58,142.66,8400.0,105.1148,105.1737,105.0927,105.1516,8400.0
2014-03-12 14:50:00,142.63,142.7,142.63,142.69,6700.0,105.1295,105.1811,105.1295,105.1737,6700.0
2014-03-12 14:55:00,142.68,142.69,142.56,142.56,6300.0,105.1664,105.1737,105.0779,105.0779,6300.0
2014-03-12 15:00:00,142.55,142.67,142.55,142.62,13800.0,105.0705,105.159,105.0705,105.1221,13800.0
2014-03-12 15:05:00,142.65,142.72,142.65,142.65,24300.0,105.1443,105.1959,105.1443,105.1443,24300.0
2014-03-12 15:10:00,142.68,142.69,142.43,142.48,23100.0,105.1664,105.1737,104.9821,105.019,23100.0
2014-03-12 15:15:00,142.48,142.52,142.29,142.37,32500.0,105.019,105.0484,104.8789,104.9379,32500.0
2014-03-12 15:20:00,142.38,142.59,142.38,142.51,15900.0,104.9452,105.1,104.9452,105.0411,15900.0
2014-03-12 15:25:00,142.49,142.69,142.49,142.62,22700.0,105.0263,105.1737,105.0263,105.1221,22700.0
2014-03-12 15:30:00,142.61,142.72,142.61,142.72,25500.0,105.1148,105.1959,105.1148,105.1959,25500.0
2014-03-12 15:35:00,142.7,142.77,142.58,142.74,30600.0,105.1811,105.2327,105.0927,105.2106,30600.0
2014-03-12 15:40:00,142.75,142.75,142.63,142.7,27400.0,105.218,105.218,105.1295,105.1811,27400.0
2014-03-12 15:45:00,142.74,142.9,142.56,142.87,33200.0,105.2106,105.3285,105.0779,105.3064,33200.0
2014-03-12 15:50:00,142.87,143.04,142.85,142.94,42400.0,105.3064,105.4317,105.2917,105.358,42400.0
2014-03-12 15:55:00,142.9,143.11,142.85,143.04,50200.0,105.3285,105.4833,105.2917,105.4317,50200.0
2014-03-13 09:30:00,143.52,143.61,143.25,143.3,24000.0,105.7855,105.8519,105.5865,105.6234,24000.0
2014-03-13 09:35:00,143.34,143.78,143.33,143.58,8400.0,105.6528,105.9772,105.6455,105.8297,8400.0
2014-03-13 09:40:00,143.58,143.96,143.52,143.6,8000.0,105.8297,106.1098,105.7855,105.8445,8000.0
2014-03-13 09:45:00,143.59,143.8,143.24,143.43,13600.0,105.8371,105.9919,105.5791,105.7192,13600.0
2014-03-13 09:50:00,143.37,143.53,143.16,143.26,4600.0,105.675,105.7929,105.5202,105.5939,4600.0
2014-03-13 09:55:00,143.26,143.53,143.26,143.35,3600.0,105.5939,105.7929,105.5939,105.6602,3600.0
2014-03-13 10:00:00,143.21,143.42,143.11,143.34,2800.0,105.557,105.7118,105.4833,105.6528,2800.0
2014-03-13 10:05:00,143.23,143.23,143.0,143.03,10700.0,105.5718,105.5718,105.4022,105.4243,10700.0
2014-03-13 10:10:00,143.0,143.17,142.88,143.11,13500.0,105.4022,105.5275,105.3138,105.4833,13500.0
2014-03-13 10:15:00,143.1,143.18,142.92,142.92,9000.0,105.4759,105.5349,105.3433,105.3433,9000.0
2014-03-13 10:20:00,142.93,143.17,142.9,143.1,10100.0,105.3506,105.5275,105.3285,105.4759,10100.0
2014-03-13 10:25:00,143.12,143.2,142.91,143.09,9300.0,105.4907,105.5496,105.3359,105.4686,9300.0
2014-03-13 10:30:00,143.08,143.13,142.95,142.96,9400.0,105.4612,105.4981,105.3654,105.3728,9400.0
2014-03-13 10:35:00,142.96,143.0,142.75,142.96,17200.0,105.3728,105.4022,105.218,105.3728,17200.0
2014-03-13 10:40:00,142.94,142.94,142.65,142.73,9400.0,105.358,105.358,105.1443,105.2032,9400.0
2014-03-13 10:45:00,142.72,142.72,142.47,142.5,17500.0,105.1959,105.1959,105.0116,105.0337,17500.0
2014-03-13 10:50:00,142.52,142.75,142.52,142.68,3400.0,105.0484,105.218,105.0484,105.1664,3400.0
2014-03-13 10:55:00,142.69,142.71,142.48,142.53,4500.0,105.1737,105.1885,105.019,105.0558,4500.0
2014-03-13 11:00:00,142.48,142.56,142.39,142.53,9100.0,105.019,105.0779,104.9526,105.0558,9100.0
2014-03-13 11:05:00,142.54,142.63,142.37,142.63,4400.0,105.0632,105.1295,104.9379,105.1295,4400.0
2014-03-13 11:10:00,142.54,142.63,142.44,142.48,7500.0,105.0632,105.1295,104.9895,105.019,7500.0
2014-03-13 11:15:00,142.57,142.82,142.53,142.73,2000.0,105.0853,105.2696,105.0558,105.2032,2000.0
2014-03-13 11:20:00,142.69,142.7,142.52,142.52,9100.0,105.1737,105.1811,105.0484,105.0484,9100.0
2014-03-13 11:25:00,142.56,142.57,142.28,142.47,15500.0,105.0779,105.0853,104.8715,105.0116,15500.0
2014-03-13 11:30:00,142.44,142.51,142.3,142.49,2800.0,104.9895,105.0411,104.8863,105.0263,2800.0
2014-03-13 11:35:00,142.53,142.61,142.51,142.56,3500.0,105.0558,105.1148,105.0411,105.0779,3500.0
2014-03-13 11:40:00,142.56,142.71,142.53,142.61,3800.0,105.0779,105.1885,105.0558,105.1148,3800.0
2014-03-13 11:45:00,142.59,142.67,142.5,142.57,8900.0,105.1,105.159,105.0337,105.0853,8900.0
2014-03-13 11:50:00,142.59,142.59,142.35,142.42,5700.0,105.1,105.1,104.9231,104.9747,5700.0
2014-03-13 11:55:00,142.42,142.49,142.37,142.37,2400.0,104.9747,105.0263,104.9379,104.9379,2400.0
2014-03-13 12:00:00,142.35,142.44,142.33,142.4,16100.0,104.9231,104.9895,104.9084,104.96,16100.0
2014-03-13 12:05:00,142.38,142.38,142.08,142.28,8500.0,104.9452,104.9452,104.7241,104.8715,8500.0
2014-03-13 12:10:00,142.29,142.32,142.03,142.1,7000.0,104.8789,104.901,104.6873,104.7389,7000.0
2014-03-13 12:15:00,142.05,142.22,142.05,142.15,6500.0,104.702,104.8273,104.702,104.7757,6500.0
2014-03-13 12:20:00,142.2,142.25,142.02,142.02,5400.0,104.8126,104.8494,104.6799,104.6799,5400.0
2014-03-13 12:25:00,142.01,142.05,141.85,142.02,4000.0,104.6725,104.702,104.5546,104.6799,4000.0
2014-03-13 12:30:00,141.91,141.91,141.8,141.83,2700.0,104.5988,104.5988,104.5177,104.5399,2700.0
2014-03-13 12:35:00,141.7,141.72,141.55,141.64,7700.0,104.444,104.4588,104.3335,104.3998,7700.0
2014-03-13 12:40:00,141.57,141.84,141.57,141.76,4300.0,104.3482,104.5472,104.3482,104.4883,4300.0
2014-03-13 12:45:00,141.73,141.74,141.54,141.54,3000.0,104.4661,104.4735,104.3261,104.3261,3000.0
2014-03-13 12:50:00,141.6,141.69,141.46,141.58,6800.0,104.3703,104.4367,104.2671,104.3556,6800.0
2014-03-13 12:55:00,141.46,141.53,141.36,141.49,5900.0,104.2671,104.3187,104.1934,104.2892,5900.0
2014-03-13 13:00:00,141.4,141.43,140.85,140.88,27600.0,104.2229,104.245,103.8175,103.8396,27600.0
2014-03-13 13:05:00,140.85,140.92,140.69,140.9,11000.0,103.8175,103.8691,103.6996,103.8544,11000.0
2014-03-13 13:10:00,140.85,141.03,140.85,140.93,6100.0,103.8175,103.9502,103.8175,103.8765,6100.0
2014-03-13 13:15:00,140.97,141.12,140.9,141.1,5200.0,103.906,104.0165,103.8544,104.0018,5200.0
2014-03-13 13:20:00,141.0,141.17,140.99,141.08,3100.0,103.9281,104.0534,103.9207,103.987,3100.0
2014-03-13 13:25:00,141.12,141.52,141.12,141.42,7100.0,104.0165,104.3114,104.0165,104.2376,7100.0
2014-03-13 13:30:00,141.36,141.39,141.11,141.2,3300.0,104.1934,104.2155,104.0092,104.0755,3300.0
2014-03-13 13:35:00,141.08,141.17,141.0,141.0,6600.0,103.987,104.0534,103.9281,103.9281,6600.0
2014-03-13 13:40:00,141.0,141.25,140.95,141.25,3900.0,103.9281,104.1123,103.8912,104.1123,3900.0
2014-03-13 13:45:00,141.3,141.4,141.26,141.3,4400.0,104.1492,104.2229,104.1197,104.1492,4400.0
2014-03-13 13:50:00,141.21,141.37,141.11,141.28,15500.0,104.0829,104.2008,104.0092,104.1345,15500.0
2014-03-13 13:55:00,141.17,141.34,141.09,141.34,3200.0,104.0534,104.1787,103.9944,104.1787,3200.0
2014-03-13 14:00:00,141.33,141.35,141.22,141.33,8400.0,104.1713,104.1861,104.0902,104.1713,8400.0
2014-03-13 14:05:00,141.28,141.28,140.94,140.94,8300.0,104.1345,104.1345,103.8839,103.8839,8300.0
2014-03-13 14:10:00,140.98,141.09,140.84,141.0,7700.0,103.9133,103.9944,103.8101,103.9281,7700.0
2014-03-13 14:15:00,140.96,141.18,140.9,140.97,7400.0,103.8986,104.0608,103.8544,103.906,7400.0
2014-03-13 14:20:00,140.97,140.97,140.75,140.75,8300.0,103.906,103.906,103.7438,103.7438,8300.0
2014-03-13 14:25:00,140.79,140.91,140.75,140.91,7100.0,103.7733,103.8617,103.7438,103.8617,7100.0
2014-03-13 14:30:00,140.88,140.98,140.86,140.88,11700.0,103.8396,103.9133,103.8249,103.8396,11700.0
2014-03-13 14:35:00,140.91,140.92,140.75,140.77,5000.0,103.8617,103.8691,103.7438,103.7585,5000.0
2014-03-13 14:40:00,140.84,140.95,140.65,140.68,21000.0,103.8101,103.8912,103.6701,103.6922,21000.0
2014-03-13 14:45:00,140.73,140.77,140.37,140.55,14300.0,103.7291,103.7585,103.4637,103.5964,14300.0
2014-03-13 14:50:00,140.58,140.62,140.32,140.32,7400.0,103.6185,103.648,103.4269,103.4269,7400.0
2014-03-13 14:55:00,140.3,140.43,140.26,140.33,9400.0,103.4121,103.5079,103.3826,103.4342,9400.0
2014-03-13 15:00:00,140.37,140.4,140.26,140.27,14900.0,103.4637,103.4858,103.3826,103.39,14900.0
2014-03-13 15:05:00,140.26,140.27,139.9,139.9,26200.0,103.3826,103.39,103.1173,103.1173,26200.0
2014-03-13 15:10:00,139.9,140.04,139.86,139.98,14700.0,103.1173,103.2205,103.0878,103.1763,14700.0
2014-03-13 15:15:00,139.99,140.03,139.79,139.82,14000.0,103.1836,103.2131,103.0362,103.0583,14000.0
2014-03-13 15:20:00,139.83,140.18,139.82,140.1,18900.0,103.0657,103.3237,103.0583,103.2647,18900.0
2014-03-13 15:25:00,140.13,140.24,140.07,140.19,11200.0,103.2868,103.3679,103.2426,103.331,11200.0
2014-03-13 15:30:00,140.19,140.28,140.06,140.13,16500.0,103.331,103.3974,103.2352,103.2868,16500.0
2014-03-13 15:35:00,140.21,140.66,140.21,140.62,25900.0,103.3458,103.6775,103.3458,103.648,25900.0
2014-03-13 15:40:00,140.62,140.79,140.57,140.79,20300.0,103.648,103.7733,103.6111,103.7733,20300.0
2014-03-13 15:45:00,140.79,140.85,140.69,140.82,28300.0,103.7733,103.8175,103.6996,103.7954,28300.0
2014-03-13 15:50:00,140.82,140.83,140.5,140.57,31100.0,103.7954,103.8028,103.5595,103.6111,31100.0
2014-03-13 15:55:00,140.57,140.7,140.51,140.6,58200.0,103.6111,103.707,103.5669,103.6332,58200.0
2014-03-14 09:30:00,140.24,140.97,140.18,140.54,24200.0,103.3679,103.906,103.3237,103.589,24200.0
2014-03-14 09:35:00,140.44,140.7,140.15,140.49,14700.0,103.5153,103.707,103.3016,103.5522,14700.0
2014-03-14 09:40:00,140.61,141.08,140.61,141.08,16000.0,103.6406,103.987,103.6406,103.987,16000.0
2014-03-14 09:45:00,141.1,141.24,140.76,140.79,11900.0,104.0018,104.105,103.7512,103.7733,11900.0
2014-03-14 09:50:00,140.77,140.78,139.71,139.8,57100.0,103.7585,103.7659,102.9772,103.0436,57100.0
2014-03-14 09:55:00,139.8,140.12,139.59,139.89,16800.0,103.0436,103.2794,102.8888,103.1099,16800.0
2014-03-14 10:00:00,139.82,140.6,139.79,140.24,14700.0,103.0583,103.6332,103.0362,103.3679,14700.0
2014-03-14 10:05:00,140.15,140.87,140.15,140.87,10100.0,103.3016,103.8323,103.3016,103.8323,10100.0
2014-03-14 10:10:00,140.87,140.89,140.58,140.65,6500.0,103.8323,103.847,103.6185,103.6701,6500.0
2014-03-14 10:15:00,140.63,140.8,140.51,140.51,24100.0,103.6554,103.7807,103.5669,103.5669,24100.0
2014-03-14 10:20:00,140.61,140.61,139.96,140.15,10700.0,103.6406,103.6406,103.1615,103.3016,10700.0
2014-03-14 10:25:00,140.2,140.46,140.2,140.4,5000.0,103.3384,103.5301,103.3384,103.4858,5000.0
2014-03-14 10:30:00,140.39,140.47,140.08,140.38,6500.0,103.4785,103.5374,103.25,103.4711,6500.0
2014-03-14 10:35:00,140.48,140.59,140.28,140.28,5800.0,103.5448,103.6259,103.3974,103.3974,5800.0
2014-03-14 10:40:00,140.3,140.63,140.26,140.43,5500.0,103.4121,103.6554,103.3826,103.5079,5500.0
2014-03-14 10:45:00,140.45,140.63,140.12,140.3,9100.0,103.5227,103.6554,103.2794,103.4121,9100.0
2014-03-14 10:50:00,140.32,140.44,140.21,140.24,10900.0,103.4269,103.5153,103.3458,103.3679,10900.0
2014-03-14 10:55:00,140.19,140.25,140.06,140.22,2700.0,103.331,103.3753,103.2352,103.3532,2700.0
2014-03-14 11:00:00,140.22,140.4,140.16,140.16,4300.0,103.3532,103.4858,103.3089,103.3089,4300.0
2014-03-14 11:05:00,140.14,140.33,140.05,140.28,3800.0,103.2942,103.4342,103.2279,103.3974,3800.0
2014-03-14 11:10:00,140.26,140.32,140.05,140.1,17600.0,103.3826,103.4269,103.2279,103.2647,17600.0
2014-03-14 11:15:00,140.0,140.0,139.89,139.93,4100.0,103.191,103.191,103.1099,103.1394,4100.0
2014-03-14 11:20:00,139.92,139.98,139.72,139.93,14400.0,103.132,103.1763,102.9846,103.1394,14400.0
2014-03-14 11:25:00,139.94,140.02,139.84,139.98,5700.0,103.1468,103.2057,103.0731,103.1763,5700.0
2014-03-14 11:30:00,139.99,140.27,139.99,140.27,2200.0,103.1836,103.39,103.1836,103.39,2200.0
2014-03-14 11:35:00,140.24,140.26,139.99,140.25,4600.0,103.3679,103.3826,103.1836,103.3753,4600.0
2014-03-14 11:40:00,140.28,140.62,140.26,140.54,4900.0,103.3974,103.648,103.3826,103.589,4900.0
2014-03-14 11:45:00,140.46,140.69,140.44,140.69,5000.0,103.5301,103.6996,103.5153,103.6996,5000.0
2014-03-14 11:50:00,140.71,140.95,140.67,140.7,6100.0,103.7143,103.8912,103.6848,103.707,6100.0
2014-03-14 11:55:00,140.75,140.83,140.66,140.72,4300.0,103.7438,103.8028,103.6775,103.7217,4300.0
2014-03-14 12:00:00,140.75,140.84,140.31,140.31,2700.0,103.7438,103.8101,103.4195,103.4195,2700.0
2014-03-14 12:05:00,140.37,140.53,140.37,140.53,7700.0,103.4637,103.5816,103.4637,103.5816,7700.0
2014-03-14 12:10:00,140.55,140.73,140.52,140.6,4800.0,103.5964,103.7291,103.5743,103.6332,4800.0
2014-03-14 12:15:00,140.54,140.67,140.43,140.43,11200.0,103.589,103.6848,103.5079,103.5079,11200.0
2014-03-14 12:20:00,140.44,140.57,140.4,140.4,5000.0,103.5153,103.6111,103.4858,103.4858,5000.0
2014-03-14 12:25:00,140.41,140.41,140.14,140.16,3600.0,103.4932,103.4932,103.2942,103.3089,3600.0
2014-03-14 12:30:00,140.12,140.36,140.1,140.11,8800.0,103.2794,103.4563,103.2647,103.2721,8800.0
2014-03-14 12:35:00,140.15,140.51,140.08,140.42,4500.0,103.3016,103.5669,103.25,103.5006,4500.0
2014-03-14 12:40:00,140.41,140.63,140.32,140.56,5000.0,103.4932,103.6554,103.4269,103.6038,5000.0
2014-03-14 12:45:00,140.56,140.6,140.43,140.6,5300.0,103.6038,103.6332,103.5079,103.6332,5300.0
2014-03-14 12:50:00,140.6,140.6,140.44,140.56,6600.0,103.6332,103.6332,103.5153,103.6038,6600.0
2014-03-14 12:55:00,140.55,140.72,140.5,140.7,12600.0,103.5964,103.7217,103.5595,103.707,12600.0
2014-03-14 13:00:00,140.72,140.75,140.55,140.55,12100.0,103.7217,103.7438,103.5964,103.5964,12100.0
2014-03-14 13:05:00,140.51,140.51,140.32,140.38,5600.0,103.5669,103.5669,103.4269,103.4711,5600.0
2014-03-14 13:10:00,140.36,140.5,140.36,140.4,10800.0,103.4563,103.5595,103.4563,103.4858,10800.0
2014-03-14 13:15:00,140.4,140.44,140.32,140.4,1600.0,103.4858,103.5153,103.4269,103.4858,1600.0
2014-03-14 13:20:00,140.32,140.46,140.19,140.19,3900.0,103.4269,103.5301,103.331,103.331,3900.0
2014-03-14 13:25:00,140.16,140.32,140.16,140.32,3200.0,103.3089,103.4269,103.3089,103.4269,3200.0
2014-03-14 13:30:00,140.3,140.3,140.21,140.25,6200.0,103.4121,103.4121,103.3458,103.3753,6200.0
2014-03-14 13:35:00,140.3,140.39,140.2,140.2,4200.0,103.4121,103.4785,103.3384,103.3384,4200.0
2014-03-14 13:40:00,140.25,140.26,140.07,140.17,6000.0,103.3753,103.3826,103.2426,103.3163,6000.0
2014-03-14 13:45:00,140.13,140.16,139.96,139.99,12900.0,103.2868,103.3089,103.1615,103.1836,12900.0
2014-03-14 13:50:00,139.97,140.13,139.84,139.96,8700.0,103.1689,103.2868,103.0731,103.1615,8700.0
2014-03-14 13:55:00,139.94,140.12,139.94,140.12,7400.0,103.1468,103.2794,103.1468,103.2794,7400.0
2014-03-14 14:00:00,140.07,140.23,140.02,140.21,11000.0,103.2426,103.3605,103.2057,103.3458,11000.0
2014-03-14 14:05:00,140.21,140.22,140.12,140.19,2800.0,103.3458,103.3532,103.2794,103.331,2800.0
2014-03-14 14:10:00,140.19,140.19,140.02,140.03,3600.0,103.331,103.331,103.2057,103.2131,3600.0
2014-03-14 14:15:00,140.09,140.29,140.09,140.2,15800.0,103.2573,103.4048,103.2573,103.3384,15800.0
2014-03-14 14:20:00,140.25,140.35,140.17,140.24,9700.0,103.3753,103.449,103.3163,103.3679,9700.0
2014-03-14 14:25:00,140.22,140.23,140.11,140.16,4200.0,103.3532,103.3605,103.2721,103.3089,4200.0
2014-03-14 14:30:00,140.14,140.16,140.05,140.09,3100.0,103.2942,103.3089,103.2279,103.2573,3100.0
2014-03-14 14:35:00,140.1,140.1,139.93,139.94,6300.0,103.2647,103.2647,103.1394,103.1468,6300.0
2014-03-14 14:40:00,139.91,139.94,139.75,139.89,10600.0,103.1247,103.1468,103.0067,103.1099,10600.0
2014-03-14 14:45:00,139.85,139.96,139.81,139.93,19400.0,103.0804,103.1615,103.051,103.1394,19400.0
2014-03-14 14:50:00,139.93,139.99,139.76,139.8,7200.0,103.1394,103.1836,103.0141,103.0436,7200.0
2014-03-14 14:55:00,139.76,139.82,139.53,139.53,5900.0,103.0141,103.0583,102.8446,102.8446,5900.0
2014-03-14 15:00:00,139.51,139.71,139.49,139.7,11900.0,102.8298,102.9772,102.8151,102.9699,11900.0
2014-03-14 15:05:00,139.71,139.71,139.57,139.6,11000.0,102.9772,102.9772,102.8741,102.8962,11000.0
2014-03-14 15:10:00,139.6,139.66,139.47,139.49,15400.0,102.8962,102.9404,102.8003,102.8151,15400.0
2014-03-14 15:15:00,139.49,139.53,139.42,139.47,11800.0,102.8151,102.8446,102.7635,102.8003,11800.0
2014-03-14 15:20:00,139.48,139.66,139.47,139.54,16300.0,102.8077,102.9404,102.8003,102.8519,16300.0
2014-03-14 15:25:00,139.56,139.61,139.48,139.55,9200.0,102.8667,102.9035,102.8077,102.8593,9200.0
2014-03-14 15:30:00,139.57,139.79,139.49,139.72,18500.0,102.8741,103.0362,102.8151,102.9846,18500.0
2014-03-14 15:35:00,139.73,139.74,139.56,139.56,14000.0,102.992,102.9994,102.8667,102.8667,14000.0
2014-03-14 15:40:00,139.57,139.62,139.47,139.47,19400.0,102.8741,102.9109,102.8003,102.8003,19400.0
2014-03-14 15:45:00,139.49,139.51,139.16,139.19,23000.0,102.8151,102.8298,102.5719,102.594,23000.0
2014-03-14 15:50:00,139.21,139.31,139.16,139.17,39900.0,102.6087,102.6824,102.5719,102.5792,39900.0
2014-03-14 15:55:00,139.21,139.4,139.19,139.37,72500.0,102.6087,102.7488,102.594,102.7266,72500.0
2014-03-17 09:30:00,140.86,142.24,140.84,142.13,48600.0,103.8249,104.8421,103.8101,104.761,48600.0
2014-03-17 09:35:00,142.14,142.96,142.03,142.83,34100.0,104.7683,105.3728,104.6873,105.2769,34100.0
2014-03-17 09:40:00,142.91,143.15,142.75,142.96,27700.0,105.3359,105.5128,105.218,105.3728,27700.0
2014-03-17 09:45:00,142.81,142.94,142.64,142.79,7100.0,105.2622,105.358,105.1369,105.2474,7100.0
2014-03-17 09:50:00,142.81,142.88,142.34,142.53,14100.0,105.2622,105.3138,104.9158,105.0558,14100.0
2014-03-17 09:55:00,142.55,142.85,142.23,142.28,15200.0,105.0705,105.2917,104.8347,104.8715,15200.0
2014-03-17 10:00:00,142.33,142.83,142.23,142.64,26800.0,104.9084,105.2769,104.8347,105.1369,26800.0
2014-03-17 10:05:00,142.7,142.79,142.53,142.53,6800.0,105.1811,105.2474,105.0558,105.0558,6800.0
2014-03-17 10:10:00,142.6,142.84,142.5,142.77,39900.0,105.1074,105.2843,105.0337,105.2327,39900.0
2014-03-17 10:15:00,142.72,143.09,142.71,143.09,15800.0,105.1959,105.4686,105.1885,105.4686,15800.0
2014-03-17 10:20:00,143.09,143.17,143.0,143.13,16600.0,105.4686,105.5275,105.4022,105.4981,16600.0
2014-03-17 10:25:00,143.13,143.2,143.01,143.07,18300.0,105.4981,105.5496,105.4096,105.4538,18300.0
2014-03-17 10:30:00,143.08,143.17,142.99,143.17,14700.0,105.4612,105.5275,105.3949,105.5275,14700.0
2014-03-17 10:35:00,143.14,143.16,142.81,143.0,6600.0,105.5054,105.5202,105.2622,105.4022,6600.0
2014-03-17 10:40:00,142.95,143.14,142.92,143.0,14400.0,105.3654,105.5054,105.3433,105.4022,14400.0
2014-03-17 10:45:00,143.0,143.02,142.68,142.74,19500.0,105.4022,105.417,105.1664,105.2106,19500.0
2014-03-17 10:50:00,142.79,143.11,142.7,142.78,9600.0,105.2474,105.4833,105.1811,105.2401,9600.0
2014-03-17 10:55:00,142.75,142.93,142.7,142.84,8800.0,105.218,105.3506,105.1811,105.2843,8800.0
2014-03-17 11:00:00,142.85,143.14,142.85,143.01,8700.0,105.2917,105.5054,105.2917,105.4096,8700.0
2014-03-17 11:05:00,143.0,143.12,142.94,143.05,9300.0,105.4022,105.4907,105.358,105.4391,9300.0
2014-03-17 11:10:00,143.01,143.15,143.01,143.1,12300.0,105.4096,105.5128,105.4096,105.4759,12300.0
2014-03-17 11:15:00,143.1,143.25,143.08,143.09,11900.0,105.4759,105.5865,105.4612,105.4686,11900.0
2014-03-17 11:20:00,143.09,143.14,142.91,142.94,11200.0,105.4686,105.5054,105.3359,105.358,11200.0
2014-03-17 11:25:00,142.93,142.95,142.69,142.81,14800.0,105.3506,105.3654,105.1737,105.2622,14800.0
2014-03-17 11:30:00,142.85,142.88,142.68,142.82,8500.0,105.2917,105.3138,105.1664,105.2696,8500.0
2014-03-17 11:35:00,142.82,142.96,142.68,142.73,11200.0,105.2696,105.3728,105.1664,105.2032,11200.0
2014-03-17 11:40:00,142.73,142.83,142.66,142.79,5800.0,105.2032,105.2769,105.1516,105.2474,5800.0
2014-03-17 11:45:00,142.74,142.98,142.65,142.97,13500.0,105.2106,105.3875,105.1443,105.3801,13500.0
2014-03-17 11:50:00,142.94,142.96,142.72,142.88,8700.0,105.358,105.3728,105.1959,105.3138,8700.0
2014-03-17 11:55:00,142.9,143.06,142.83,143.0,4300.0,105.3285,105.4465,105.2769,105.4022,4300.0
2014-03-17 12:00:00,143.11,143.12,142.9,142.92,5200.0,105.4833,105.4907,105.3285,105.3433,5200.0
2014-03-17 12:05:00,142.93,143.01,142.81,142.98,3900.0,105.3506,105.4096,105.2622,105.3875,3900.0
2014-03-17 12:10:00,142.97,143.24,142.94,143.19,4400.0,105.3801,105.5791,105.358,105.5423,4400.0
2014-03-17 12:15:00,143.18,143.21,143.0,143.07,4500.0,105.5349,105.557,105.4022,105.4538,4500.0
2014-03-17 12:20:00,143.13,143.13,142.96,143.04,4700.0,105.4981,105.4981,105.3728,105.4317,4700.0
2014-03-17 12:25:00,143.06,143.09,142.94,143.06,3300.0,105.4465,105.4686,105.358,105.4465,3300.0
2014-03-17 12:30:00,143.07,143.14,142.95,142.95,4900.0,105.4538,105.5054,105.3654,105.3654,4900.0
2014-03-17 12:35:00,142.94,142.97,142.79,142.82,4700.0,105.358,105.3801,105.2474,105.2696,4700.0
2014-03-17 12:40:00,142.92,142.95,142.84,142.89,3700.0,105.3433,105.3654,105.2843,105.3212,3700.0
2014-03-17 12:45:00,142.89,142.89,142.72,142.72,16300.0,105.3212,105.3212,105.1959,105.1959,16300.0
2014-03-17 12:50:00,142.77,142.87,142.72,142.81,6700.0,105.2327,105.3064,105.1959,105.2622,6700.0
2014-03-17 12:55:00,142.83,142.88,142.74,142.79,7800.0,105.2769,105.3138,105.2106,105.2474,7800.0
2014-03-17 13:00:00,142.78,143.11,142.78,143.01,11700.0,105.2401,105.4833,105.2401,105.4096,11700.0
2014-03-17 13:05:00,143.09,143.11,142.93,142.95,3200.0,105.4686,105.4833,105.3506,105.3654,3200.0
2014-03-17 13:10:00,142.96,143.03,142.85,142.88,2300.0,105.3728,105.4243,105.2917,105.3138,2300.0
2014-03-17 13:15:00,142.91,142.98,142.86,142.96,7100.0,105.3359,105.3875,105.299,105.3728,7100.0
2014-03-17 13:20:00,142.94,143.01,142.86,142.86,2800.0,105.358,105.4096,105.299,105.299,2800.0
2014-03-17 13:25:00,142.84,142.86,142.75,142.8,4500.0,105.2843,105.299,105.218,105.2548,4500.0
2014-03-17 13:30:00,142.82,143.0,142.81,142.91,17900.0,105.2696,105.4022,105.2622,105.3359,17900.0
2014-03-17 13:35:00,142.97,143.01,142.91,143.01,5300.0,105.3801,105.4096,105.3359,105.4096,5300.0
2014-03-17 13:40:00,142.93,143.07,142.93,143.03,3500.0,105.3506,105.4538,105.3506,105.4243,3500.0
2014-03-17 13:45:00,143.05,143.11,143.01,143.11,3500.0,105.4391,105.4833,105.4096,105.4833,3500.0
2014-03-17 13:50:00,143.04,143.09,143.0,143.0,10400.0,105.4317,105.4686,105.4022,105.4022,10400.0
2014-03-17 13:55:00,143.0,143.11,142.98,143.06,3600.0,105.4022,105.4833,105.3875,105.4465,3600.0
2014-03-17 14:00:00,143.06,143.14,143.06,143.11,3200.0,105.4465,105.5054,105.4465,105.4833,3200.0
2014-03-17 14:05:00,143.13,143.19,143.0,143.06,8700.0,105.4981,105.5423,105.4022,105.4465,8700.0
2014-03-17 14:10:00,143.01,143.08,143.0,143.08,7700.0,105.4096,105.4612,105.4022,105.4612,7700.0
2014-03-17 14:15:00,143.08,143.08,143.0,143.05,3800.0,105.4612,105.4612,105.4022,105.4391,3800.0
2014-03-17 14:20:00,143.01,143.11,142.8,143.11,11700.0,105.4096,105.4833,105.2548,105.4833,11700.0
2014-03-17 14:25:00,143.12,143.16,143.07,143.16,6300.0,105.4907,105.5202,105.4538,105.5202,6300.0
2014-03-17 14:30:00,143.23,143.23,143.1,143.11,5200.0,105.5718,105.5718,105.4759,105.4833,5200.0
2014-03-17 14:35:00,143.11,143.11,142.96,142.96,16100.0,105.4833,105.4833,105.3728,105.3728,16100.0
2014-03-17 14:40:00,142.89,143.0,142.84,142.99,5000.0,105.3212,105.4022,105.2843,105.3949,5000.0
2014-03-17 14:45:00,142.97,143.03,142.92,142.95,18600.0,105.3801,105.4243,105.3433,105.3654,18600.0
2014-03-17 14:50:00,142.97,143.03,142.91,142.98,5500.0,105.3801,105.4243,105.3359,105.3875,5500.0
2014-03-17 14:55:00,143.0,143.01,142.91,142.91,4500.0,105.4022,105.4096,105.3359,105.3359,4500.0
2014-03-17 15:00:00,142.89,142.91,142.79,142.82,18000.0,105.3212,105.3359,105.2474,105.2696,18000.0
2014-03-17 15:05:00,142.8,143.03,142.77,143.03,22900.0,105.2548,105.4243,105.2327,105.4243,22900.0
2014-03-17 15:10:00,142.99,143.31,142.99,143.04,18100.0,105.3949,105.6307,105.3949,105.4317,18100.0
2014-03-17 15:15:00,143.03,143.06,142.86,142.86,5300.0,105.4243,105.4465,105.299,105.299,5300.0
2014-03-17 15:20:00,142.85,142.92,142.75,142.76,8800.0,105.2917,105.3433,105.218,105.2253,8800.0
2014-03-17 15:25:00,142.79,142.84,142.71,142.84,8000.0,105.2474,105.2843,105.1885,105.2843,8000.0
2014-03-17 15:30:00,142.82,142.87,142.74,142.75,7100.0,105.2696,105.3064,105.2106,105.218,7100.0
2014-03-17 15:35:00,142.73,142.79,142.71,142.74,17400.0,105.2032,105.2474,105.1885,105.2106,17400.0
2014-03-17 15:40:00,142.74,142.74,142.55,142.58,21800.0,105.2106,105.2106,105.0705,105.0927,21800.0
2014-03-17 15:45:00,142.59,142.65,142.51,142.61,27700.0,105.1,105.1443,105.0411,105.1148,27700.0
2014-03-17 15:50:00,142.62,142.73,142.55,142.66,39300.0,105.1221,105.2032,105.0705,105.1516,39300.0
2014-03-17 15:55:00,142.7,142.82,142.61,142.79,64200.0,105.1811,105.2696,105.1148,105.2474,64200.0
2014-03-18 09:30:00,142.52,143.17,142.21,142.8,31600.0,105.0484,105.5275,104.8199,105.2548,31600.0
2014-03-18 09:35:00,142.88,142.88,142.44,142.66,9100.0,105.3138,105.3138,104.9895,105.1516,9100.0
2014-03-18 09:40:00,142.47,142.5,142.25,142.25,8800.0,105.0116,105.0337,104.8494,104.8494,8800.0
2014-03-18 09:45:00,142.28,142.74,142.12,142.74,6600.0,104.8715,105.2106,104.7536,105.2106,6600.0
2014-03-18 09:50:00,142.6,142.75,142.34,142.75,5100.0,105.1074,105.218,104.9158,105.218,5100.0
2014-03-18 09:55:00,142.74,142.95,142.49,142.66,49300.0,105.2106,105.3654,105.0263,105.1516,49300.0
2014-03-18 10:00:00,142.74,143.46,142.74,143.07,43300.0,105.2106,105.7413,105.2106,105.4538,43300.0
2014-03-18 10:05:00,143.04,143.08,142.93,142.97,10300.0,105.4317,105.4612,105.3506,105.3801,10300.0
2014-03-18 10:10:00,143.02,143.05,142.74,142.81,15300.0,105.417,105.4391,105.2106,105.2622,15300.0
2014-03-18 10:15:00,142.83,143.17,142.78,143.07,9600.0,105.2769,105.5275,105.2401,105.4538,9600.0
2014-03-18 10:20:00,143.12,143.13,142.99,142.99,4500.0,105.4907,105.4981,105.3949,105.3949,4500.0
2014-03-18 10:25:00,143.12,143.31,143.12,143.28,6400.0,105.4907,105.6307,105.4907,105.6086,6400.0
2014-03-18 10:30:00,143.35,143.74,143.35,143.74,9000.0,105.6602,105.9477,105.6602,105.9477,9000.0
2014-03-18 10:35:00,143.74,143.74,143.38,143.38,15100.0,105.9477,105.9477,105.6823,105.6823,15100.0
2014-03-18 10:40:00,143.41,143.51,143.31,143.43,14500.0,105.7044,105.7781,105.6307,105.7192,14500.0
2014-03-18 10:45:00,143.37,143.38,143.13,143.2,9900.0,105.675,105.6823,105.4981,105.5496,9900.0
2014-03-18 10:50:00,143.19,143.27,143.11,143.12,3900.0,105.5423,105.6012,105.4833,105.4907,3900.0
2014-03-18 10:55:00,143.13,143.29,143.13,143.14,2800.0,105.4981,105.616,105.4981,105.5054,2800.0
2014-03-18 11:00:00,143.18,143.39,143.17,143.37,2900.0,105.5349,105.6897,105.5275,105.675,2900.0
2014-03-18 11:05:00,143.37,143.38,143.18,143.22,3500.0,105.675,105.6823,105.5349,105.5644,3500.0
2014-03-18 11:10:00,143.21,143.32,143.18,143.29,4400.0,105.557,105.6381,105.5349,105.616,4400.0
2014-03-18 11:15:00,143.34,143.37,143.24,143.37,20400.0,105.6528,105.675,105.5791,105.675,20400.0
2014-03-18 11:20:00,143.38,143.47,143.33,143.41,5000.0,105.6823,105.7487,105.6455,105.7044,5000.0
2014-03-18 11:25:00,143.41,143.45,143.3,143.34,4500.0,105.7044,105.7339,105.6234,105.6528,4500.0
2014-03-18 11:30:00,143.35,143.43,143.27,143.29,9100.0,105.6602,105.7192,105.6012,105.616,9100.0
2014-03-18 11:35:00,143.35,143.35,143.25,143.28,3500.0,105.6602,105.6602,105.5865,105.6086,3500.0
2014-03-18 11:40:00,143.28,143.3,142.91,142.91,3900.0,105.6086,105.6234,105.3359,105.3359,3900.0
2014-03-18 11:45:00,143.01,143.22,143.01,143.14,9700.0,105.4096,105.5644,105.4096,105.5054,9700.0
2014-03-18 11:50:00,143.13,143.22,143.11,143.19,2600.0,105.4981,105.5644,105.4833,105.5423,2600.0
2014-03-18 11:55:00,143.2,143.3,143.18,143.19,11600.0,105.5496,105.6234,105.5349,105.5423,11600.0
2014-03-18 12:00:00,143.22,143.28,143.15,143.27,9600.0,105.5644,105.6086,105.5128,105.6012,9600.0
2014-03-18 12:05:00,143.22,143.28,143.18,143.25,2400.0,105.5644,105.6086,105.5349,105.5865,2400.0
2014-03-18 12:10:00,143.28,143.36,143.17,143.17,2900.0,105.6086,105.6676,105.5275,105.5275,2900.0
2014-03-18 12:15:00,143.16,143.16,142.96,142.96,1500.0,105.5202,105.5202,105.3728,105.3728,1500.0
2014-03-18 12:20:00,142.96,143.02,142.9,143.01,4200.0,105.3728,105.417,105.3285,105.4096,4200.0
2014-03-18 12:25:00,143.06,143.15,142.91,142.91,5900.0,105.4465,105.5128,105.3359,105.3359,5900.0
2014-03-18 12:30:00,142.92,143.05,142.83,142.95,3000.0,105.3433,105.4391,105.2769,105.3654,3000.0
2014-03-18 12:35:00,142.94,143.16,142.94,143.12,4100.0,105.358,105.5202,105.358,105.4907,4100.0
2014-03-18 12:40:00,143.13,143.13,142.65,142.65,25900.0,105.4981,105.4981,105.1443,105.1443,25900.0
2014-03-18 12:45:00,142.7,142.85,142.62,142.8,8300.0,105.1811,105.2917,105.1221,105.2548,8300.0
2014-03-18 12:50:00,142.81,142.92,142.76,142.82,6100.0,105.2622,105.3433,105.2253,105.2696,6100.0
2014-03-18 12:55:00,142.82,142.85,142.72,142.72,2000.0,105.2696,105.2917,105.1959,105.1959,2000.0
2014-03-18 13:00:00,142.78,142.82,142.78,142.82,3100.0,105.2401,105.2696,105.2401,105.2696,3100.0
2014-03-18 13:05:00,142.8,142.83,142.75,142.75,2400.0,105.2548,105.2769,105.218,105.218,2400.0
2014-03-18 13:10:00,142.78,142.78,142.71,142.72,2800.0,105.2401,105.2401,105.1885,105.1959,2800.0
2014-03-18 13:15:00,142.72,142.76,142.67,142.76,2900.0,105.1959,105.2253,105.159,105.2253,2900.0
2014-03-18 13:20:00,142.73,142.84,142.73,142.84,4400.0,105.2032,105.2843,105.2032,105.2843,4400.0
2014-03-18 13:25:00,142.83,143.02,142.83,142.94,4700.0,105.2769,105.417,105.2769,105.358,4700.0
2014-03-18 13:30:00,142.96,142.97,142.82,142.82,4100.0,105.3728,105.3801,105.2696,105.2696,4100.0
2014-03-18 13:35:00,142.79,142.82,142.75,142.76,2800.0,105.2474,105.2696,105.218,105.2253,2800.0
2014-03-18 13:40:00,142.81,143.03,142.78,142.96,4600.0,105.2622,105.4243,105.2401,105.3728,4600.0
2014-03-18 13:45:00,142.98,143.06,142.88,142.88,8100.0,105.3875,105.4465,105.3138,105.3138,8100.0
2014-03-18 13:50:00,142.88,142.98,142.85,142.89,4200.0,105.3138,105.3875,105.2917,105.3212,4200.0
2014-03-18 13:55:00,142.93,142.99,142.78,142.84,3900.0,105.3506,105.3949,105.2401,105.2843,3900.0
2014-03-18 14:00:00,142.91,142.93,142.81,142.85,4200.0,105.3359,105.3506,105.2622,105.2917,4200.0
2014-03-18 14:05:00,142.86,142.89,142.65,142.65,6900.0,105.299,105.3212,105.1443,105.1443,6900.0
2014-03-18 14:10:00,142.66,142.7,142.61,142.63,9100.0,105.1516,105.1811,105.1148,105.1295,9100.0
2014-03-18 14:15:00,142.59,142.6,142.47,142.54,4400.0,105.1,105.1074,105.0116,105.0632,4400.0
2014-03-18 14:20:00,142.55,142.76,142.55,142.71,5400.0,105.0705,105.2253,105.0705,105.1885,5400.0
2014-03-18 14:25:00,142.7,142.85,142.7,142.84,7000.0,105.1811,105.2917,105.1811,105.2843,7000.0
2014-03-18 14:30:00,142.84,142.84,142.75,142.75,3700.0,105.2843,105.2843,105.218,105.218,3700.0
2014-03-18 14:35:00,142.78,142.88,142.78,142.82,3900.0,105.2401,105.3138,105.2401,105.2696,3900.0
2014-03-18 14:40:00,142.82,142.87,142.77,142.87,3100.0,105.2696,105.3064,105.2327,105.3064,3100.0
2014-03-18 14:45:00,142.84,142.92,142.84,142.92,4700.0,105.2843,105.3433,105.2843,105.3433,4700.0
2014-03-18 14:50:00,142.88,142.92,142.85,142.92,4000.0,105.3138,105.3433,105.2917,105.3433,4000.0
2014-03-18 14:55:00,142.92,142.92,142.81,142.91,3300.0,105.3433,105.3433,105.2622,105.3359,3300.0
2014-03-18 15:00:00,142.9,142.92,142.77,142.77,3500.0,105.3285,105.3433,105.2327,105.2327,3500.0
2014-03-18 15:05:00,142.81,142.88,142.79,142.88,6500.0,105.2622,105.3138,105.2474,105.3138,6500.0
2014-03-18 15:10:00,142.87,142.91,142.84,142.84,3200.0,105.3064,105.3359,105.2843,105.2843,3200.0
2014-03-18 15:15:00,142.85,142.93,142.85,142.9,6100.0,105.2917,105.3506,105.2917,105.3285,6100.0
2014-03-18 15:20:00,142.93,142.96,142.81,142.81,7300.0,105.3506,105.3728,105.2622,105.2622,7300.0
2014-03-18 15:25:00,142.82,142.85,142.75,142.78,4400.0,105.2696,105.2917,105.218,105.2401,4400.0
2014-03-18 15:30:00,142.78,142.79,142.63,142.63,9000.0,105.2401,105.2474,105.1295,105.1295,9000.0
2014-03-18 15:35:00,142.62,142.81,142.62,142.81,9300.0,105.1221,105.2622,105.1221,105.2622,9300.0
2014-03-18 15:40:00,142.8,142.82,142.65,142.74,13100.0,105.2548,105.2696,105.1443,105.2106,13100.0
2014-03-18 15:45:00,142.69,142.69,142.54,142.56,15400.0,105.1737,105.1737,105.0632,105.0779,15400.0
2014-03-18 15:50:00,142.56,142.62,142.53,142.55,17000.0,105.0779,105.1221,105.0558,105.0705,17000.0
2014-03-18 15:55:00,142.54,142.78,142.53,142.72,40600.0,105.0632,105.2401,105.0558,105.1959,40600.0
2014-03-19 09:30:00,142.45,142.8,142.29,142.47,19800.0,104.9968,105.2548,104.8789,105.0116,19800.0
2014-03-19 09:35:00,142.62,142.64,142.0,142.23,13500.0,105.1221,105.1369,104.6652,104.8347,13500.0
2014-03-19 09:40:00,142.47,142.75,142.34,142.59,23500.0,105.0116,105.218,104.9158,105.1,23500.0
2014-03-19 09:45:00,142.7,142.94,142.7,142.94,1000.0,105.1811,105.358,105.1811,105.358,1000.0
2014-03-19 09:50:00,142.77,143.06,142.58,142.93,7800.0,105.2327,105.4465,105.0927,105.3506,7800.0
2014-03-19 09:55:00,142.87,143.05,142.86,143.05,4000.0,105.3064,105.4391,105.299,105.4391,4000.0
2014-03-19 10:00:00,143.03,143.16,142.92,142.97,5500.0,105.4243,105.5202,105.3433,105.3801,5500.0
2014-03-19 10:05:00,142.97,142.97,142.64,142.87,11200.0,105.3801,105.3801,105.1369,105.3064,11200.0
2014-03-19 10:10:00,142.8,142.95,142.73,142.95,8800.0,105.2548,105.3654,105.2032,105.3654,8800.0
2014-03-19 10:15:00,142.9,142.96,142.86,142.92,1300.0,105.3285,105.3728,105.299,105.3433,1300.0
2014-03-19 10:20:00,142.83,143.11,142.82,142.98,4600.0,105.2769,105.4833,105.2696,105.3875,4600.0
2014-03-19 10:25:00,143.07,143.14,143.01,143.1,5000.0,105.4538,105.5054,105.4096,105.4759,5000.0
2014-03-19 10:30:00,143.03,143.08,142.82,142.92,11500.0,105.4243,105.4612,105.2696,105.3433,11500.0
2014-03-19 10:35:00,142.86,142.93,142.73,142.86,4100.0,105.299,105.3506,105.2032,105.299,4100.0
2014-03-19 10:40:00,142.87,142.87,142.76,142.84,2200.0,105.3064,105.3064,105.2253,105.2843,2200.0
2014-03-19 10:45:00,142.88,143.02,142.82,143.02,3700.0,105.3138,105.417,105.2696,105.417,3700.0
2014-03-19 10:50:00,143.07,143.1,142.99,143.09,7200.0,105.4538,105.4759,105.3949,105.4686,7200.0
2014-03-19 10:55:00,143.13,143.14,142.96,143.0,2000.0,105.4981,105.5054,105.3728,105.4022,2000.0
2014-03-19 11:00:00,142.95,143.01,142.93,142.96,6500.0,105.3654,105.4096,105.3506,105.3728,6500.0
2014-03-19 11:05:00,142.93,142.94,142.89,142.91,2300.0,105.3506,105.358,105.3212,105.3359,2300.0
2014-03-19 11:10:00,142.88,143.06,142.87,143.03,9200.0,105.3138,105.4465,105.3064,105.4243,9200.0
2014-03-19 11:15:00,143.04,143.11,142.98,142.99,2700.0,105.4317,105.4833,105.3875,105.3949,2700.0
2014-03-19 11:20:00,142.98,143.01,142.93,142.97,2500.0,105.3875,105.4096,105.3506,105.3801,2500.0
2014-03-19 11:25:00,142.95,142.97,142.89,142.89,5500.0,105.3654,105.3801,105.3212,105.3212,5500.0
2014-03-19 11:30:00,142.89,142.89,142.7,142.7,5000.0,105.3212,105.3212,105.1811,105.1811,5000.0
2014-03-19 11:35:00,142.69,142.69,142.49,142.51,3200.0,105.1737,105.1737,105.0263,105.0411,3200.0
2014-03-19 11:40:00,142.47,142.53,142.44,142.48,4500.0,105.0116,105.0558,104.9895,105.019,4500.0
2014-03-19 11:45:00,142.48,142.57,142.41,142.52,13100.0,105.019,105.0853,104.9674,105.0484,13100.0
2014-03-19 11:50:00,142.51,142.52,142.47,142.48,1900.0,105.0411,105.0484,105.0116,105.019,1900.0
2014-03-19 11:55:00,142.48,142.5,142.44,142.5,1700.0,105.019,105.0337,104.9895,105.0337,1700.0
2014-03-19 12:00:00,142.5,142.68,142.47,142.68,3200.0,105.0337,105.1664,105.0116,105.1664,3200.0
2014-03-19 12:05:00,142.67,142.73,142.67,142.68,1500.0,105.159,105.2032,105.159,105.1664,1500.0
2014-03-19 12:10:00,142.7,142.74,142.7,142.74,500.0,105.1811,105.2106,105.1811,105.2106,500.0
2014-03-19 12:15:00,142.72,142.72,142.62,142.65,3400.0,105.1959,105.1959,105.1221,105.1443,3400.0
2014-03-19 12:20:00,142.63,142.64,142.61,142.61,2000.0,105.1295,105.1369,105.1148,105.1148,2000.0
2014-03-19 12:25:00,142.58,142.59,142.54,142.58,2500.0,105.0927,105.1,105.0632,105.0927,2500.0
2014-03-19 12:30:00,142.56,142.57,142.42,142.42,2900.0,105.0779,105.0853,104.9747,104.9747,2900.0
2014-03-19 12:35:00,142.39,142.44,142.35,142.35,300.0,104.9526,104.9895,104.9231,104.9231,300.0
2014-03-19 12:40:00,142.4,142.46,142.4,142.45,1500.0,104.96,105.0042,104.96,104.9968,1500.0
2014-03-19 12:45:00,142.4,142.56,142.4,142.51,4900.0,104.96,105.0779,104.96,105.0411,4900.0
2014-03-19 12:50:00,142.5,142.5,142.46,142.5,1800.0,105.0337,105.0337,105.0042,105.0337,1800.0
2014-03-19 12:55:00,142.5,142.64,142.5,142.64,5000.0,105.0337,105.1369,105.0337,105.1369,5000.0
2014-03-19 13:00:00,142.67,142.68,142.63,142.63,800.0,105.159,105.1664,105.1295,105.1295,800.0
2014-03-19 13:05:00,142.65,142.72,142.65,142.72,2400.0,105.1443,105.1959,105.1443,105.1959,2400.0
2014-03-19 13:10:00,142.75,142.84,142.73,142.78,3800.0,105.218,105.2843,105.2032,105.2401,3800.0
2014-03-19 13:15:00,142.77,142.82,142.75,142.8,3700.0,105.2327,105.2696,105.218,105.2548,3700.0
2014-03-19 13:20:00,142.79,142.89,142.72,142.86,18000.0,105.2474,105.3212,105.1959,105.299,18000.0
2014-03-19 13:25:00,142.87,142.93,142.83,142.9,4300.0,105.3064,105.3506,105.2769,105.3285,4300.0
2014-03-19 13:30:00,142.85,142.9,142.84,142.9,1400.0,105.2917,105.3285,105.2843,105.3285,1400.0
2014-03-19 13:35:00,142.9,142.96,142.84,142.96,1300.0,105.3285,105.3728,105.2843,105.3728,1300.0
2014-03-19 13:40:00,142.96,143.05,142.91,142.93,3000.0,105.3728,105.4391,105.3359,105.3506,3000.0
2014-03-19 13:45:00,142.94,142.94,142.88,142.91,1600.0,105.358,105.358,105.3138,105.3359,1600.0
2014-03-19 13:50:00,142.9,142.94,142.86,142.91,1600.0,105.3285,105.358,105.299,105.3359,1600.0
2014-03-19 13:55:00,142.86,143.19,142.84,143.01,9100.0,105.299,105.5423,105.2843,105.4096,9100.0
2014-03-19 14:00:00,143.0,143.0,142.4,142.64,14100.0,105.4022,105.4022,104.96,105.1369,14100.0
2014-03-19 14:05:00,142.51,142.64,142.08,142.46,11500.0,105.0411,105.1369,104.7241,105.0042,11500.0
2014-03-19 14:10:00,142.5,142.73,142.48,142.57,42800.0,105.0337,105.2032,105.019,105.0853,42800.0
2014-03-19 14:15:00,142.63,143.0,142.6,142.93,19800.0,105.1295,105.4022,105.1074,105.3506,19800.0
2014-03-19 14:20:00,142.91,143.15,142.82,143.14,10600.0,105.3359,105.5128,105.2696,105.5054,10600.0
2014-03-19 14:25:00,143.14,143.3,143.05,143.11,15000.0,105.5054,105.6234,105.4391,105.4833,15000.0
2014-03-19 14:30:00,143.11,143.22,143.06,143.09,6300.0,105.4833,105.5644,105.4465,105.4686,6300.0
2014-03-19 14:35:00,143.07,143.1,142.88,142.94,12600.0,105.4538,105.4759,105.3138,105.358,12600.0
2014-03-19 14:40:00,142.91,142.94,142.53,142.72,32700.0,105.3359,105.358,105.0558,105.1959,32700.0
2014-03-19 14:45:00,142.73,142.84,142.61,142.67,6600.0,105.2032,105.2843,105.1148,105.159,6600.0
2014-03-19 14:50:00,142.65,143.03,142.65,143.0,13600.0,105.1443,105.4243,105.1443,105.4022,13600.0
2014-03-19 14:55:00,143.02,143.12,142.95,143.01,13500.0,105.417,105.4907,105.3654,105.4096,13500.0
2014-03-19 15:00:00,142.99,143.11,142.94,143.01,13800.0,105.3949,105.4833,105.358,105.4096,13800.0
2014-03-19 15:05:00,142.95,143.03,142.26,142.4,73700.0,105.3654,105.4243,104.8568,104.96,73700.0
2014-03-19 15:10:00,142.32,142.36,141.58,141.97,43400.0,104.901,104.9305,104.3556,104.643,43400.0
2014-03-19 15:15:00,141.9,142.01,141.79,141.96,9600.0,104.5914,104.6725,104.5104,104.6357,9600.0
2014-03-19 15:20:00,141.97,142.19,141.93,142.09,14400.0,104.643,104.8052,104.6136,104.7315,14400.0
2014-03-19 15:25:00,142.14,142.33,142.08,142.25,22000.0,104.7683,104.9084,104.7241,104.8494,22000.0
2014-03-19 15:30:00,142.25,142.41,142.06,142.37,14100.0,104.8494,104.9674,104.7094,104.9379,14100.0
2014-03-19 15:35:00,142.4,142.66,142.39,142.64,25600.0,104.96,105.1516,104.9526,105.1369,25600.0
2014-03-19 15:40:00,142.69,142.97,142.62,142.97,22700.0,105.1737,105.3801,105.1221,105.3801,22700.0
2014-03-19 15:45:00,142.97,143.07,142.86,142.96,23500.0,105.3801,105.4538,105.299,105.3728,23500.0
2014-03-19 15:50:00,142.88,143.02,142.88,143.0,64000.0,105.3138,105.417,105.3138,105.4022,64000.0
2014-03-19 15:55:00,143.01,143.05,142.73,142.76,68600.0,105.4096,105.4391,105.2032,105.2253,68600.0
2014-03-20 09:30:00,142.4,142.88,142.1,142.43,12600.0,104.96,105.3138,104.7389,104.9821,12600.0
2014-03-20 09:35:00,142.58,143.1,142.58,142.9,20100.0,105.0927,105.4759,105.0927,105.3285,20100.0
2014-03-20 09:40:00,142.89,143.24,142.78,142.89,12400.0,105.3212,105.5791,105.2401,105.3212,12400.0
2014-03-20 09:45:00,142.71,142.77,142.13,142.14,12200.0,105.1885,105.2327,104.761,104.7683,12200.0
2014-03-20 09:50:00,142.14,142.66,142.03,142.66,7700.0,104.7683,105.1516,104.6873,105.1516,7700.0
2014-03-20 09:55:00,142.6,142.73,142.38,142.48,23800.0,105.1074,105.2032,104.9452,105.019,23800.0
2014-03-20 10:00:00,142.55,142.86,142.39,142.69,5800.0,105.0705,105.299,104.9526,105.1737,5800.0
2014-03-20 10:05:00,142.7,143.5,142.7,143.5,10000.0,105.1811,105.7708,105.1811,105.7708,10000.0
2014-03-20 10:10:00,143.54,143.7,143.46,143.58,8000.0,105.8003,105.9182,105.7413,105.8297,8000.0
2014-03-20 10:15:00,143.63,143.96,143.59,143.59,5500.0,105.8666,106.1098,105.8371,105.8371,5500.0
2014-03-20 10:20:00,143.6,143.6,143.41,143.56,5900.0,105.8445,105.8445,105.7044,105.815,5900.0
2014-03-20 10:25:00,143.63,143.7,143.33,143.41,3500.0,105.8666,105.9182,105.6455,105.7044,3500.0
2014-03-20 10:30:00,143.43,143.68,143.4,143.54,4000.0,105.7192,105.9034,105.6971,105.8003,4000.0
2014-03-20 10:35:00,143.46,143.53,143.28,143.28,7700.0,105.7413,105.7929,105.6086,105.6086,7700.0
2014-03-20 10:40:00,143.36,143.59,143.28,143.59,3900.0,105.6676,105.8371,105.6086,105.8371,3900.0
2014-03-20 10:45:00,143.52,143.53,143.33,143.38,6600.0,105.7855,105.7929,105.6455,105.6823,6600.0
2014-03-20 10:50:00,143.43,143.54,143.32,143.43,7100.0,105.7192,105.8003,105.6381,105.7192,7100.0
2014-03-20 10:55:00,143.43,143.43,143.33,143.38,6700.0,105.7192,105.7192,105.6455,105.6823,6700.0
2014-03-20 11:00:00,143.41,143.42,143.27,143.41,4300.0,105.7044,105.7118,105.6012,105.7044,4300.0
2014-03-20 11:05:00,143.43,143.43,143.28,143.37,2400.0,105.7192,105.7192,105.6086,105.675,2400.0
2014-03-20 11:10:00,143.42,143.42,143.07,143.08,10200.0,105.7118,105.7118,105.4538,105.4612,10200.0
2014-03-20 11:15:00,143.08,143.14,143.05,143.05,3400.0,105.4612,105.5054,105.4391,105.4391,3400.0
2014-03-20 11:20:00,143.08,143.08,142.9,142.96,2000.0,105.4612,105.4612,105.3285,105.3728,2000.0
2014-03-20 11:25:00,142.98,143.16,142.97,143.16,3200.0,105.3875,105.5202,105.3801,105.5202,3200.0
2014-03-20 11:30:00,143.08,143.43,143.07,143.43,8200.0,105.4612,105.7192,105.4538,105.7192,8200.0
2014-03-20 11:35:00,143.42,143.42,143.16,143.21,2700.0,105.7118,105.7118,105.5202,105.557,2700.0
2014-03-20 11:40:00,143.18,143.34,143.18,143.29,3000.0,105.5349,105.6528,105.5349,105.616,3000.0
2014-03-20 11:45:00,143.29,143.4,143.25,143.28,4600.0,105.616,105.6971,105.5865,105.6086,4600.0
2014-03-20 11:50:00,143.33,143.35,143.24,143.33,1300.0,105.6455,105.6602,105.5791,105.6455,1300.0
2014-03-20 11:55:00,143.31,143.39,143.26,143.35,1800.0,105.6307,105.6897,105.5939,105.6602,1800.0
2014-03-20 12:00:00,143.23,143.34,143.12,143.14,5000.0,105.5718,105.6528,105.4907,105.5054,5000.0
2014-03-20 12:05:00,143.1,143.22,143.04,143.22,12400.0,105.4759,105.5644,105.4317,105.5644,12400.0
2014-03-20 12:10:00,143.27,143.35,143.26,143.35,1700.0,105.6012,105.6602,105.5939,105.6602,1700.0
2014-03-20 12:15:00,143.35,143.61,143.35,143.45,6700.0,105.6602,105.8519,105.6602,105.7339,6700.0
2014-03-20 12:20:00,143.42,143.6,143.36,143.58,2200.0,105.7118,105.8445,105.6676,105.8297,2200.0
2014-03-20 12:25:00,143.5,143.63,143.5,143.63,1900.0,105.7708,105.8666,105.7708,105.8666,1900.0
2014-03-20 12:30:00,143.67,143.67,143.55,143.63,2800.0,105.8961,105.8961,105.8076,105.8666,2800.0
2014-03-20 12:35:00,143.62,143.62,143.53,143.59,2600.0,105.8592,105.8592,105.7929,105.8371,2600.0
2014-03-20 12:40:00,143.59,143.71,143.57,143.64,5100.0,105.8371,105.9256,105.8224,105.874,5100.0
2014-03-20 12:45:00,143.74,143.85,143.73,143.79,3200.0,105.9477,106.0288,105.9403,105.9845,3200.0
2014-03-20 12:50:00,143.84,143.84,143.67,143.67,4100.0,106.0214,106.0214,105.8961,105.8961,4100.0
2014-03-20 12:55:00,143.67,143.68,143.6,143.6,2900.0,105.8961,105.9034,105.8445,105.8445,2900.0
2014-03-20 13:00:00,143.61,143.75,143.61,143.7,2800.0,105.8519,105.955,105.8519,105.9182,2800.0
2014-03-20 13:05:00,143.64,143.67,143.59,143.67,1200.0,105.874,105.8961,105.8371,105.8961,1200.0
2014-03-20 13:10:00,143.62,143.62,143.49,143.55,4300.0,105.8592,105.8592,105.7634,105.8076,4300.0
2014-03-20 13:15:00,143.57,143.57,143.44,143.45,2800.0,105.8224,105.8224,105.7265,105.7339,2800.0
2014-03-20 13:20:00,143.52,143.56,143.4,143.51,1600.0,105.7855,105.815,105.6971,105.7781,1600.0
2014-03-20 13:25:00,143.47,143.49,143.34,143.34,2400.0,105.7487,105.7634,105.6528,105.6528,2400.0
2014-03-20 13:30:00,143.28,143.36,143.26,143.3,3400.0,105.6086,105.6676,105.5939,105.6234,3400.0
2014-03-20 13:35:00,143.26,143.31,143.19,143.19,2800.0,105.5939,105.6307,105.5423,105.5423,2800.0
2014-03-20 13:40:00,143.16,143.2,143.12,143.19,5100.0,105.5202,105.5496,105.4907,105.5423,5100.0
2014-03-20 13:45:00,143.18,143.33,143.13,143.33,3500.0,105.5349,105.6455,105.4981,105.6455,3500.0
2014-03-20 13:50:00,143.33,143.33,143.12,143.23,3800.0,105.6455,105.6455,105.4907,105.5718,3800.0
2014-03-20 13:55:00,143.23,143.33,143.19,143.33,2700.0,105.5718,105.6455,105.5423,105.6455,2700.0
2014-03-20 14:00:00,143.36,143.36,143.18,143.33,4000.0,105.6676,105.6676,105.5349,105.6455,4000.0
2014-03-20 14:05:00,143.27,143.33,143.25,143.32,1800.0,105.6012,105.6455,105.5865,105.6381,1800.0
2014-03-20 14:10:00,143.32,143.33,143.2,143.22,2900.0,105.6381,105.6455,105.5496,105.5644,2900.0
2014-03-20 14:15:00,143.23,143.29,143.18,143.26,2300.0,105.5718,105.616,105.5349,105.5939,2300.0
2014-03-20 14:20:00,143.25,143.29,143.22,143.25,2800.0,105.5865,105.616,105.5644,105.5865,2800.0
2014-03-20 14:25:00,143.23,143.28,143.2,143.28,3800.0,105.5718,105.6086,105.5496,105.6086,3800.0
2014-03-20 14:30:00,143.27,143.28,143.14,143.14,6200.0,105.6012,105.6086,105.5054,105.5054,6200.0
2014-03-20 14:35:00,143.17,143.19,143.15,143.19,1100.0,105.5275,105.5423,105.5128,105.5423,1100.0
2014-03-20 14:40:00,143.19,143.19,143.11,143.11,3900.0,105.5423,105.5423,105.4833,105.4833,3900.0
2014-03-20 14:45:00,143.12,143.13,143.06,143.1,4200.0,105.4907,105.4981,105.4465,105.4759,4200.0
2014-03-20 14:50:00,143.11,143.23,143.07,143.21,6000.0,105.4833,105.5718,105.4538,105.557,6000.0
2014-03-20 14:55:00,143.21,143.3,143.17,143.17,2800.0,105.557,105.6234,105.5275,105.5275,2800.0
2014-03-20 15:00:00,143.18,143.2,143.07,143.1,4700.0,105.5349,105.5496,105.4538,105.4759,4700.0
2014-03-20 15:05:00,143.13,143.14,142.98,143.06,4600.0,105.4981,105.5054,105.3875,105.4465,4600.0
2014-03-20 15:10:00,143.05,143.05,142.95,142.99,6500.0,105.4391,105.4391,105.3654,105.3949,6500.0
2014-03-20 15:15:00,142.99,143.04,142.94,143.02,6500.0,105.3949,105.4317,105.358,105.417,6500.0
2014-03-20 15:20:00,143.01,143.14,143.0,143.07,10300.0,105.4096,105.5054,105.4022,105.4538,10300.0
2014-03-20 15:25:00,143.12,143.12,142.83,142.86,7200.0,105.4907,105.4907,105.2769,105.299,7200.0
2014-03-20 15:30:00,142.89,143.02,142.89,142.94,3600.0,105.3212,105.417,105.3212,105.358,3600.0
2014-03-20 15:35:00,142.94,143.09,142.91,143.09,9700.0,105.358,105.4686,105.3359,105.4686,9700.0
2014-03-20 15:40:00,143.08,143.09,142.98,143.03,11900.0,105.4612,105.4686,105.3875,105.4243,11900.0
2014-03-20 15:45:00,143.03,143.13,143.01,143.13,22100.0,105.4243,105.4981,105.4096,105.4981,22100.0
2014-03-20 15:50:00,143.12,143.17,143.06,143.1,19300.0,105.4907,105.5275,105.4465,105.4759,19300.0
2014-03-20 15:55:00,143.11,143.61,143.11,143.55,68600.0,105.4833,105.8519,105.4833,105.8076,68600.0
2014-03-21 09:30:00,144.76,145.0,143.44,144.29,213700.0,106.6995,106.8764,105.7265,106.3531,213700.0
2014-03-21 09:35:00,144.06,144.09,143.44,143.58,12300.0,106.1835,106.2056,105.7265,105.8297,12300.0
2014-03-21 09:40:00,143.55,144.17,143.39,143.92,16100.0,105.8076,106.2646,105.6897,106.0803,16100.0
2014-03-21 09:45:00,143.84,144.15,143.84,144.15,43000.0,106.0214,106.2499,106.0214,106.2499,43000.0
2014-03-21 09:50:00,144.2,144.38,144.17,144.38,5200.0,106.2867,106.4194,106.2646,106.4194,5200.0
2014-03-21 09:55:00,144.43,144.47,144.08,144.08,44700.0,106.4563,106.4857,106.1983,106.1983,44700.0
2014-03-21 10:00:00,144.05,144.22,143.89,144.09,12000.0,106.1762,106.3015,106.0582,106.2056,12000.0
2014-03-21 10:05:00,144.09,144.2,143.97,144.1,9500.0,106.2056,106.2867,106.1172,106.213,9500.0
2014-03-21 10:10:00,144.15,144.59,144.11,144.49,15000.0,106.2499,106.5742,106.2204,106.5005,15000.0
2014-03-21 10:15:00,144.55,144.66,144.27,144.41,27100.0,106.5447,106.6258,106.3383,106.4415,27100.0
2014-03-21 10:20:00,144.36,144.65,144.36,144.56,16000.0,106.4047,106.6184,106.4047,106.5521,16000.0
2014-03-21 10:25:00,144.42,144.61,144.35,144.6,8300.0,106.4489,106.5889,106.3973,106.5816,8300.0
2014-03-21 10:30:00,144.6,144.66,144.37,144.62,13400.0,106.5816,106.6258,106.412,106.5963,13400.0
2014-03-21 10:35:00,144.56,144.84,144.56,144.69,14600.0,106.5521,106.7585,106.5521,106.6479,14600.0
2014-03-21 10:40:00,144.72,144.77,144.67,144.75,9700.0,106.67,106.7069,106.6332,106.6921,9700.0
2014-03-21 10:45:00,144.76,144.94,144.71,144.94,30800.0,106.6995,106.8322,106.6626,106.8322,30800.0
2014-03-21 10:50:00,144.99,145.09,144.92,144.96,12000.0,106.869,106.9427,106.8174,106.8469,12000.0
2014-03-21 10:55:00,144.95,145.22,144.95,145.17,3600.0,106.8395,107.0385,106.8395,107.0017,3600.0
2014-03-21 11:00:00,145.16,145.36,145.16,145.3,5700.0,106.9943,107.1417,106.9943,107.0975,5700.0
2014-03-21 11:05:00,145.25,145.45,145.23,145.23,6200.0,107.0607,107.2081,107.0459,107.0459,6200.0
2014-03-21 11:10:00,145.31,145.31,145.1,145.18,3300.0,107.1049,107.1049,106.9501,107.0091,3300.0
2014-03-21 11:15:00,145.15,145.18,145.11,145.16,13400.0,106.987,107.0091,106.9575,106.9943,13400.0
2014-03-21 11:20:00,145.18,145.22,145.02,145.11,10600.0,107.0091,107.0385,106.8911,106.9575,10600.0
2014-03-21 11:25:00,145.15,145.16,145.07,145.13,8400.0,106.987,106.9943,106.928,106.9722,8400.0
2014-03-21 11:30:00,145.13,145.23,145.13,145.21,15700.0,106.9722,107.0459,106.9722,107.0312,15700.0
2014-03-21 11:35:00,145.19,145.22,145.07,145.12,8800.0,107.0164,107.0385,106.928,106.9648,8800.0
2014-03-21 11:40:00,145.14,145.23,145.13,145.14,8100.0,106.9796,107.0459,106.9722,106.9796,8100.0
2014-03-21 11:45:00,145.18,145.21,145.03,145.09,21100.0,107.0091,107.0312,106.8985,106.9427,21100.0
2014-03-21 11:50:00,145.06,145.06,144.8,144.85,3900.0,106.9206,106.9206,106.729,106.7658,3900.0
2014-03-21 11:55:00,144.83,145.0,144.8,144.85,5100.0,106.7511,106.8764,106.729,106.7658,5100.0
2014-03-21 12:00:00,144.91,144.91,144.8,144.86,3200.0,106.8101,106.8101,106.729,106.7732,3200.0
2014-03-21 12:05:00,144.83,144.91,144.83,144.9,3400.0,106.7511,106.8101,106.7511,106.8027,3400.0
2014-03-21 12:10:00,144.91,144.92,144.8,144.89,1500.0,106.8101,106.8174,106.729,106.7953,1500.0
2014-03-21 12:15:00,144.86,144.86,144.79,144.82,3100.0,106.7732,106.7732,106.7216,106.7437,3100.0
2014-03-21 12:20:00,144.82,144.92,144.78,144.81,3600.0,106.7437,106.8174,106.7142,106.7363,3600.0
2014-03-21 12:25:00,144.75,144.92,144.75,144.9,13700.0,106.6921,106.8174,106.6921,106.8027,13700.0
2014-03-21 12:30:00,144.9,144.9,144.69,144.74,5300.0,106.8027,106.8027,106.6479,106.6848,5300.0
2014-03-21 12:35:00,144.7,144.72,144.63,144.7,4500.0,106.6553,106.67,106.6037,106.6553,4500.0
2014-03-21 12:40:00,144.68,144.81,144.65,144.81,8900.0,106.6405,106.7363,106.6184,106.7363,8900.0
2014-03-21 12:45:00,144.83,144.94,144.79,144.79,4100.0,106.7511,106.8322,106.7216,106.7216,4100.0
2014-03-21 12:50:00,144.8,144.88,144.68,144.82,6400.0,106.729,106.7879,106.6405,106.7437,6400.0
2014-03-21 12:55:00,144.85,144.88,144.82,144.86,7300.0,106.7658,106.7879,106.7437,106.7732,7300.0
2014-03-21 13:00:00,144.78,144.89,144.76,144.86,3900.0,106.7142,106.7953,106.6995,106.7732,3900.0
2014-03-21 13:05:00,144.86,144.94,144.79,144.89,9300.0,106.7732,106.8322,106.7216,106.7953,9300.0
2014-03-21 13:10:00,144.93,144.96,144.52,144.66,9000.0,106.8248,106.8469,106.5226,106.6258,9000.0
2014-03-21 13:15:00,144.59,144.59,144.38,144.51,3700.0,106.5742,106.5742,106.4194,106.5152,3700.0
2014-03-21 13:20:00,144.57,144.6,144.35,144.38,6500.0,106.5594,106.5816,106.3973,106.4194,6500.0
2014-03-21 13:25:00,144.32,144.37,144.17,144.3,3300.0,106.3752,106.412,106.2646,106.3604,3300.0
2014-03-21 13:30:00,144.3,144.53,144.3,144.53,8400.0,106.3604,106.53,106.3604,106.53,8400.0
2014-03-21 13:35:00,144.53,144.59,144.41,144.49,4100.0,106.53,106.5742,106.4415,106.5005,4100.0
2014-03-21 13:40:00,144.56,144.6,144.31,144.31,8200.0,106.5521,106.5816,106.3678,106.3678,8200.0
2014-03-21 13:45:00,144.31,144.5,144.25,144.48,15000.0,106.3678,106.5079,106.3236,106.4931,15000.0
2014-03-21 13:50:00,144.49,144.63,144.44,144.55,7800.0,106.5005,106.6037,106.4636,106.5447,7800.0
2014-03-21 13:55:00,144.58,144.62,144.53,144.57,3700.0,106.5668,106.5963,106.53,106.5594,3700.0
2014-03-21 14:00:00,144.58,144.62,144.41,144.62,3400.0,106.5668,106.5963,106.4415,106.5963,3400.0
2014-03-21 14:05:00,144.53,144.63,144.53,144.58,3700.0,106.53,106.6037,106.53,106.5668,3700.0
2014-03-21 14:10:00,144.65,144.68,144.53,144.6,4700.0,106.6184,106.6405,106.53,106.5816,4700.0
2014-03-21 14:15:00,144.53,144.71,144.43,144.65,6700.0,106.53,106.6626,106.4563,106.6184,6700.0
2014-03-21 14:20:00,144.63,144.63,144.5,144.53,3900.0,106.6037,106.6037,106.5079,106.53,3900.0
2014-03-21 14:25:00,144.47,144.65,144.45,144.52,12500.0,106.4857,106.6184,106.471,106.5226,12500.0
2014-03-21 14:30:00,144.52,144.54,144.34,144.37,8700.0,106.5226,106.5373,106.3899,106.412,8700.0
2014-03-21 14:35:00,144.37,144.8,144.34,144.8,7700.0,106.412,106.729,106.3899,106.729,7700.0
2014-03-21 14:40:00,144.83,144.83,144.67,144.83,6600.0,106.7511,106.7511,106.6332,106.7511,6600.0
2014-03-21 14:45:00,144.87,144.94,144.76,144.76,6900.0,106.7806,106.8322,106.6995,106.6995,6900.0
2014-03-21 14:50:00,144.74,144.95,144.74,144.87,7800.0,106.6848,106.8395,106.6848,106.7806,7800.0
2014-03-21 14:55:00,144.81,144.88,144.75,144.75,5600.0,106.7363,106.7879,106.6921,106.6921,5600.0
2014-03-21 15:00:00,144.75,144.78,144.52,144.57,11600.0,106.6921,106.7142,106.5226,106.5594,11600.0
2014-03-21 15:05:00,144.54,144.69,144.51,144.68,15100.0,106.5373,106.6479,106.5152,106.6405,15100.0
2014-03-21 15:10:00,144.69,144.77,144.58,144.58,10200.0,106.6479,106.7069,106.5668,106.5668,10200.0
2014-03-21 15:15:00,144.62,144.62,144.27,144.32,18300.0,106.5963,106.5963,106.3383,106.3752,18300.0
2014-03-21 15:20:00,144.32,144.41,144.15,144.36,15900.0,106.3752,106.4415,106.2499,106.4047,15900.0
2014-03-21 15:25:00,144.34,144.64,144.34,144.64,8200.0,106.3899,106.611,106.3899,106.611,8200.0
2014-03-21 15:30:00,144.61,144.63,144.34,144.38,12500.0,106.5889,106.6037,106.3899,106.4194,12500.0
2014-03-21 15:35:00,144.39,144.42,144.22,144.28,17500.0,106.4268,106.4489,106.3015,106.3457,17500.0
2014-03-21 15:40:00,144.25,144.45,144.19,144.43,35000.0,106.3236,106.471,106.2794,106.4563,35000.0
2014-03-21 15:45:00,144.41,144.43,144.15,144.3,34200.0,106.4415,106.4563,106.2499,106.3604,34200.0
2014-03-21 15:50:00,144.29,144.43,144.23,144.37,23100.0,106.3531,106.4563,106.3088,106.412,23100.0
2014-03-21 15:55:00,144.36,144.43,144.25,144.3,48800.0,106.4047,106.4563,106.3236,106.3604,48800.0
2014-03-24 09:30:00,144.51,144.88,144.41,144.62,29000.0,106.5152,106.7879,106.4415,106.5963,29000.0
2014-03-24 09:35:00,144.69,144.93,144.48,144.73,14500.0,106.6479,106.8248,106.4931,106.6774,14500.0
2014-03-24 09:40:00,144.72,144.9,144.43,144.67,6700.0,106.67,106.8027,106.4563,106.6332,6700.0
2014-03-24 09:45:00,144.6,144.9,144.54,144.68,18300.0,106.5816,106.8027,106.5373,106.6405,18300.0
2014-03-24 09:50:00,144.84,145.12,144.7,144.99,12900.0,106.7585,106.9648,106.6553,106.869,12900.0
2014-03-24 09:55:00,145.02,145.05,144.65,144.65,8800.0,106.8911,106.9132,106.6184,106.6184,8800.0
2014-03-24 10:00:00,144.65,144.7,144.11,144.19,10900.0,106.6184,106.6553,106.2204,106.2794,10900.0
2014-03-24 10:05:00,144.15,144.31,143.91,144.19,13000.0,106.2499,106.3678,106.073,106.2794,13000.0
2014-03-24 10:10:00,144.22,144.29,144.0,144.07,8700.0,106.3015,106.3531,106.1393,106.1909,8700.0
2014-03-24 10:15:00,144.09,144.33,143.91,144.12,16400.0,106.2056,106.3825,106.073,106.2278,16400.0
2014-03-24 10:20:00,144.1,144.22,144.05,144.15,7200.0,106.213,106.3015,106.1762,106.2499,7200.0
2014-03-24 10:25:00,144.22,144.22,143.8,143.92,10400.0,106.3015,106.3015,105.9919,106.0803,10400.0
2014-03-24 10:30:00,143.8,143.82,143.39,143.44,14300.0,105.9919,106.0066,105.6897,105.7265,14300.0
2014-03-24 10:35:00,143.47,143.84,143.47,143.84,17300.0,105.7487,106.0214,105.7487,106.0214,17300.0
2014-03-24 10:40:00,143.82,143.98,143.75,143.8,16500.0,106.0066,106.1246,105.955,105.9919,16500.0
2014-03-24 10:45:00,143.8,143.95,143.68,143.68,4100.0,105.9919,106.1025,105.9034,105.9034,4100.0
2014-03-24 10:50:00,143.62,143.78,143.51,143.6,19800.0,105.8592,105.9772,105.7781,105.8445,19800.0
2014-03-24 10:55:00,143.61,143.61,143.39,143.44,13900.0,105.8519,105.8519,105.6897,105.7265,13900.0
2014-03-24 11:00:00,143.41,143.42,142.91,143.13,20600.0,105.7044,105.7118,105.3359,105.4981,20600.0
2014-03-24 11:05:00,143.08,143.12,142.97,143.1,20300.0,105.4612,105.4907,105.3801,105.4759,20300.0
2014-03-24 11:10:00,143.13,143.28,142.96,143.18,14200.0,105.4981,105.6086,105.3728,105.5349,14200.0
2014-03-24 11:15:00,143.14,143.26,142.97,143.24,18900.0,105.5054,105.5939,105.3801,105.5791,18900.0
2014-03-24 11:20:00,143.17,143.24,143.01,143.01,12000.0,105.5275,105.5791,105.4096,105.4096,12000.0
2014-03-24 11:25:00,143.02,143.27,143.02,143.02,12500.0,105.417,105.6012,105.417,105.417,12500.0
2014-03-24 11:30:00,143.0,143.17,142.93,143.05,15400.0,105.4022,105.5275,105.3506,105.4391,15400.0
2014-03-24 11:35:00,143.05,143.05,142.8,142.8,16200.0,105.4391,105.4391,105.2548,105.2548,16200.0
2014-03-24 11:40:00,142.84,142.91,142.61,142.67,13100.0,105.2843,105.3359,105.1148,105.159,13100.0
2014-03-24 11:45:00,142.7,142.7,142.55,142.6,9500.0,105.1811,105.1811,105.0705,105.1074,9500.0
2014-03-24 11:50:00,142.59,142.81,142.56,142.81,4900.0,105.1,105.2622,105.0779,105.2622,4900.0
2014-03-24 11:55:00,142.77,142.8,142.69,142.8,2000.0,105.2327,105.2548,105.1737,105.2548,2000.0
2014-03-24 12:00:00,142.73,142.92,142.63,142.78,6700.0,105.2032,105.3433,105.1295,105.2401,6700.0
2014-03-24 12:05:00,142.77,142.82,142.63,142.72,2500.0,105.2327,105.2696,105.1295,105.1959,2500.0
2014-03-24 12:10:00,142.72,142.8,142.57,142.64,9500.0,105.1959,105.2548,105.0853,105.1369,9500.0
2014-03-24 12:15:00,142.63,142.77,142.51,142.53,6900.0,105.1295,105.2327,105.0411,105.0558,6900.0
2014-03-24 12:20:00,142.51,142.58,142.39,142.44,12800.0,105.0411,105.0927,104.9526,104.9895,12800.0
2014-03-24 12:25:00,142.42,142.5,142.04,142.12,20800.0,104.9747,105.0337,104.6946,104.7536,20800.0
2014-03-24 12:30:00,142.12,142.12,141.89,141.95,28800.0,104.7536,104.7536,104.5841,104.6283,28800.0
2014-03-24 12:35:00,142.0,142.09,141.88,141.88,8500.0,104.6652,104.7315,104.5767,104.5767,8500.0
2014-03-24 12:40:00,141.91,141.98,141.64,141.65,9400.0,104.5988,104.6504,104.3998,104.4072,9400.0
2014-03-24 12:45:00,141.73,141.85,141.65,141.69,5000.0,104.4661,104.5546,104.4072,104.4367,5000.0
2014-03-24 12:50:00,141.77,141.86,141.62,141.66,5400.0,104.4956,104.562,104.3851,104.4145,5400.0
2014-03-24 12:55:00,141.68,141.68,141.48,141.52,30200.0,104.4293,104.4293,104.2819,104.3114,30200.0
2014-03-24 13:00:00,141.59,142.0,141.55,142.0,14600.0,104.363,104.6652,104.3335,104.6652,14600.0
2014-03-24 13:05:00,141.99,142.07,141.97,142.06,4700.0,104.6578,104.7168,104.643,104.7094,4700.0
2014-03-24 13:10:00,142.06,142.15,142.04,142.15,3600.0,104.7094,104.7757,104.6946,104.7757,3600.0
2014-03-24 13:15:00,142.12,142.23,142.05,142.21,5900.0,104.7536,104.8347,104.702,104.8199,5900.0
2014-03-24 13:20:00,142.22,142.42,142.22,142.3,15300.0,104.8273,104.9747,104.8273,104.8863,15300.0
2014-03-24 13:25:00,142.28,142.49,142.21,142.49,2700.0,104.8715,105.0263,104.8199,105.0263,2700.0
2014-03-24 13:30:00,142.56,142.65,142.47,142.65,3400.0,105.0779,105.1443,105.0116,105.1443,3400.0
2014-03-24 13:35:00,142.68,142.7,142.43,142.57,5300.0,105.1664,105.1811,104.9821,105.0853,5300.0
2014-03-24 13:40:00,142.53,142.83,142.51,142.83,12400.0,105.0558,105.2769,105.0411,105.2769,12400.0
2014-03-24 13:45:00,142.8,142.8,142.58,142.64,5500.0,105.2548,105.2548,105.0927,105.1369,5500.0
2014-03-24 13:50:00,142.66,142.83,142.62,142.83,4900.0,105.1516,105.2769,105.1221,105.2769,4900.0
2014-03-24 13:55:00,142.82,142.87,142.52,142.73,12000.0,105.2696,105.3064,105.0484,105.2032,12000.0
2014-03-24 14:00:00,142.79,143.04,142.73,143.03,21800.0,105.2474,105.4317,105.2032,105.4243,21800.0
2014-03-24 14:05:00,143.03,143.04,142.74,142.74,6000.0,105.4243,105.4317,105.2106,105.2106,6000.0
2014-03-24 14:10:00,142.73,142.77,142.69,142.7,5100.0,105.2032,105.2327,105.1737,105.1811,5100.0
2014-03-24 14:15:00,142.71,142.72,142.36,142.42,11100.0,105.1885,105.1959,104.9305,104.9747,11100.0
2014-03-24 14:20:00,142.48,142.55,142.43,142.43,3800.0,105.019,105.0705,104.9821,104.9821,3800.0
2014-03-24 14:25:00,142.46,142.65,142.38,142.55,10200.0,105.0042,105.1443,104.9452,105.0705,10200.0
2014-03-24 14:30:00,142.58,142.62,142.4,142.48,8700.0,105.0927,105.1221,104.96,105.019,8700.0
2014-03-24 14:35:00,142.48,142.56,142.28,142.39,6200.0,105.019,105.0779,104.8715,104.9526,6200.0
2014-03-24 14:40:00,142.4,142.66,142.4,142.61,8300.0,104.96,105.1516,104.96,105.1148,8300.0
2014-03-24 14:45:00,142.57,142.77,142.57,142.66,9700.0,105.0853,105.2327,105.0853,105.1516,9700.0
2014-03-24 14:50:00,142.61,142.73,142.38,142.39,12400.0,105.1148,105.2032,104.9452,104.9526,12400.0
2014-03-24 14:55:00,142.41,142.46,142.34,142.42,3400.0,104.9674,105.0042,104.9158,104.9747,3400.0
2014-03-24 15:00:00,142.39,142.44,142.31,142.31,7000.0,104.9526,104.9895,104.8936,104.8936,7000.0
2014-03-24 15:05:00,142.36,142.59,142.35,142.52,10000.0,104.9305,105.1,104.9231,105.0484,10000.0
2014-03-24 15:10:00,142.51,142.51,142.17,142.2,10200.0,105.0411,105.0411,104.7905,104.8126,10200.0
2014-03-24 15:15:00,142.18,142.33,142.1,142.25,8000.0,104.7978,104.9084,104.7389,104.8494,8000.0
2014-03-24 15:20:00,142.26,142.47,142.23,142.43,15200.0,104.8568,105.0116,104.8347,104.9821,15200.0
2014-03-24 15:25:00,142.43,142.87,142.36,142.87,18200.0,104.9821,105.3064,104.9305,105.3064,18200.0
2014-03-24 15:30:00,142.89,143.09,142.89,142.99,15300.0,105.3212,105.4686,105.3212,105.3949,15300.0
2014-03-24 15:35:00,142.99,143.02,142.95,142.95,10500.0,105.3949,105.417,105.3654,105.3654,10500.0
2014-03-24 15:40:00,142.95,143.01,142.88,143.01,12100.0,105.3654,105.4096,105.3138,105.4096,12100.0
2014-03-24 15:45:00,143.0,143.03,142.89,142.94,20700.0,105.4022,105.4243,105.3212,105.358,20700.0
2014-03-24 15:50:00,142.93,142.93,142.64,142.65,39400.0,105.3506,105.3506,105.1369,105.1443,39400.0
2014-03-24 15:55:00,142.67,142.68,142.38,142.48,152100.0,105.159,105.1664,104.9452,105.019,152100.0
2014-03-25 09:30:00,143.89,144.17,143.58,143.78,52600.0,106.0582,106.2646,105.8297,105.9772,52600.0
2014-03-25 09:35:00,143.84,144.17,143.84,144.14,23400.0,106.0214,106.2646,106.0214,106.2425,23400.0
2014-03-25 09:40:00,144.04,144.8,144.04,144.75,19100.0,106.1688,106.729,106.1688,106.6921,19100.0
2014-03-25 09:45:00,144.75,145.2,144.65,144.86,42700.0,106.6921,107.0238,106.6184,106.7732,42700.0
2014-03-25 09:50:00,144.86,144.92,144.64,144.73,23500.0,106.7732,106.8174,106.611,106.6774,23500.0
2014-03-25 09:55:00,144.76,144.86,144.68,144.77,19300.0,106.6995,106.7732,106.6405,106.7069,19300.0
2014-03-25 10:00:00,144.86,144.89,144.21,144.56,17500.0,106.7732,106.7953,106.2941,106.5521,17500.0
2014-03-25 10:05:00,144.57,144.76,144.28,144.76,36500.0,106.5594,106.6995,106.3457,106.6995,36500.0
2014-03-25 10:10:00,144.75,145.02,144.73,144.91,13100.0,106.6921,106.8911,106.6774,106.8101,13100.0
2014-03-25 10:15:00,144.91,144.99,144.82,144.82,14200.0,106.8101,106.869,106.7437,106.7437,14200.0
2014-03-25 10:20:00,144.82,144.88,144.45,144.46,39700.0,106.7437,106.7879,106.471,106.4784,39700.0
2014-03-25 10:25:00,144.5,144.65,144.39,144.62,11900.0,106.5079,106.6184,106.4268,106.5963,11900.0
2014-03-25 10:30:00,144.64,144.7,144.35,144.35,26400.0,106.611,106.6553,106.3973,106.3973,26400.0
2014-03-25 10:35:00,144.32,144.35,144.18,144.25,13200.0,106.3752,106.3973,106.272,106.3236,13200.0
2014-03-25 10:40:00,144.32,144.4,144.14,144.18,28400.0,106.3752,106.4341,106.2425,106.272,28400.0
2014-03-25 10:45:00,144.13,144.2,143.67,143.74,15400.0,106.2351,106.2867,105.8961,105.9477,15400.0
2014-03-25 10:50:00,143.66,143.66,143.51,143.57,7200.0,105.8887,105.8887,105.7781,105.8224,7200.0
2014-03-25 10:55:00,143.55,143.55,143.33,143.36,20000.0,105.8076,105.8076,105.6455,105.6676,20000.0
2014-03-25 11:00:00,143.36,143.8,143.26,143.77,11400.0,105.6676,105.9919,105.5939,105.9698,11400.0
2014-03-25 11:05:00,143.77,143.82,143.53,143.56,9700.0,105.9698,106.0066,105.7929,105.815,9700.0
2014-03-25 11:10:00,143.55,143.61,143.38,143.59,8900.0,105.8076,105.8519,105.6823,105.8371,8900.0
2014-03-25 11:15:00,143.56,143.69,143.47,143.65,6300.0,105.815,105.9108,105.7487,105.8813,6300.0
2014-03-25 11:20:00,143.68,143.95,143.63,143.89,11600.0,105.9034,106.1025,105.8666,106.0582,11600.0
2014-03-25 11:25:00,143.88,144.14,143.78,144.13,13000.0,106.0509,106.2425,105.9772,106.2351,13000.0
2014-03-25 11:30:00,144.13,144.23,143.99,144.04,12400.0,106.2351,106.3088,106.1319,106.1688,12400.0
2014-03-25 11:35:00,144.01,144.26,143.92,144.05,12600.0,106.1467,106.331,106.0803,106.1762,12600.0
2014-03-25 11:40:00,144.14,144.25,144.1,144.16,3700.0,106.2425,106.3236,106.213,106.2572,3700.0
2014-03-25 11:45:00,144.04,144.09,143.83,143.93,9600.0,106.1688,106.2056,106.014,106.0877,9600.0
2014-03-25 11:50:00,143.96,143.96,143.63,143.66,10200.0,106.1098,106.1098,105.8666,105.8887,10200.0
2014-03-25 11:55:00,143.67,143.7,143.52,143.68,8300.0,105.8961,105.9182,105.7855,105.9034,8300.0
2014-03-25 12:00:00,143.66,143.75,143.61,143.74,3600.0,105.8887,105.955,105.8519,105.9477,3600.0
2014-03-25 12:05:00,143.69,143.9,143.69,143.9,8000.0,105.9108,106.0656,105.9108,106.0656,8000.0
2014-03-25 12:10:00,144.01,144.07,143.9,143.93,7500.0,106.1467,106.1909,106.0656,106.0877,7500.0
2014-03-25 12:15:00,143.92,144.05,143.83,143.92,22000.0,106.0803,106.1762,106.014,106.0803,22000.0
2014-03-25 12:20:00,143.84,143.89,143.7,143.7,1900.0,106.0214,106.0582,105.9182,105.9182,1900.0
2014-03-25 12:25:00,143.69,143.73,143.46,143.61,4000.0,105.9108,105.9403,105.7413,105.8519,4000.0
2014-03-25 12:30:00,143.51,143.81,143.46,143.81,5300.0,105.7781,105.9993,105.7413,105.9993,5300.0
2014-03-25 12:35:00,143.83,143.87,143.7,143.83,2500.0,106.014,106.0435,105.9182,106.014,2500.0
2014-03-25 12:40:00,143.88,143.89,143.66,143.67,10900.0,106.0509,106.0582,105.8887,105.8961,10900.0
2014-03-25 12:45:00,143.65,143.88,143.62,143.8,3500.0,105.8813,106.0509,105.8592,105.9919,3500.0
2014-03-25 12:50:00,143.8,143.89,143.75,143.75,2500.0,105.9919,106.0582,105.955,105.955,2500.0
2014-03-25 12:55:00,143.74,143.84,143.63,143.65,4000.0,105.9477,106.0214,105.8666,105.8813,4000.0
2014-03-25 13:00:00,143.66,143.7,143.53,143.67,6900.0,105.8887,105.9182,105.7929,105.8961,6900.0
2014-03-25 13:05:00,143.68,143.77,143.57,143.77,2700.0,105.9034,105.9698,105.8224,105.9698,2700.0
2014-03-25 13:10:00,143.71,143.71,143.61,143.61,2900.0,105.9256,105.9256,105.8519,105.8519,2900.0
2014-03-25 13:15:00,143.68,143.89,143.68,143.86,3200.0,105.9034,106.0582,105.9034,106.0361,3200.0
2014-03-25 13:20:00,143.94,144.21,143.94,144.18,8400.0,106.0951,106.2941,106.0951,106.272,8400.0
2014-03-25 13:25:00,144.22,144.34,144.18,144.21,10200.0,106.3015,106.3899,106.272,106.2941,10200.0
2014-03-25 13:30:00,144.28,144.33,144.15,144.16,9600.0,106.3457,106.3825,106.2499,106.2572,9600.0
2014-03-25 13:35:00,144.14,144.25,144.12,144.24,4800.0,106.2425,106.3236,106.2278,106.3162,4800.0
2014-03-25 13:40:00,144.26,144.32,144.16,144.27,5600.0,106.331,106.3752,106.2572,106.3383,5600.0
2014-03-25 13:45:00,144.35,144.35,144.08,144.08,3900.0,106.3973,106.3973,106.1983,106.1983,3900.0
2014-03-25 13:50:00,144.07,144.13,144.03,144.09,6900.0,106.1909,106.2351,106.1614,106.2056,6900.0
2014-03-25 13:55:00,144.05,144.12,144.03,144.04,1900.0,106.1762,106.2278,106.1614,106.1688,1900.0
2014-03-25 14:00:00,144.04,144.15,144.04,144.11,6100.0,106.1688,106.2499,106.1688,106.2204,6100.0
2014-03-25 14:05:00,144.08,144.09,144.04,144.04,3900.0,106.1983,106.2056,106.1688,106.1688,3900.0
2014-03-25 14:10:00,144.07,144.15,144.01,144.15,9800.0,106.1909,106.2499,106.1467,106.2499,9800.0
2014-03-25 14:15:00,144.15,144.17,144.0,144.0,14500.0,106.2499,106.2646,106.1393,106.1393,14500.0
2014-03-25 14:20:00,144.04,144.08,144.0,144.06,5100.0,106.1688,106.1983,106.1393,106.1835,5100.0
2014-03-25 14:25:00,144.06,144.07,143.96,144.03,9100.0,106.1835,106.1909,106.1098,106.1614,9100.0
2014-03-25 14:30:00,144.02,144.17,144.02,144.12,8500.0,106.1541,106.2646,106.1541,106.2278,8500.0
2014-03-25 14:35:00,144.1,144.3,144.1,144.24,4900.0,106.213,106.3604,106.213,106.3162,4900.0
2014-03-25 14:40:00,144.28,144.28,144.18,144.23,4500.0,106.3457,106.3457,106.272,106.3088,4500.0
2014-03-25 14:45:00,144.21,144.3,144.11,144.11,7600.0,106.2941,106.3604,106.2204,106.2204,7600.0
2014-03-25 14:50:00,144.08,144.22,144.08,144.16,5900.0,106.1983,106.3015,106.1983,106.2572,5900.0
2014-03-25 14:55:00,144.16,144.2,144.11,144.11,5000.0,106.2572,106.2867,106.2204,106.2204,5000.0
2014-03-25 15:00:00,144.08,144.22,144.08,144.18,3200.0,106.1983,106.3015,106.1983,106.272,3200.0
2014-03-25 15:05:00,144.21,144.22,144.14,144.17,7400.0,106.2941,106.3015,106.2425,106.2646,7400.0
2014-03-25 15:10:00,144.18,144.31,144.17,144.31,8300.0,106.272,106.3678,106.2646,106.3678,8300.0
2014-03-25 15:15:00,144.3,144.49,144.3,144.47,9900.0,106.3604,106.5005,106.3604,106.4857,9900.0
2014-03-25 15:20:00,144.48,144.55,144.32,144.33,14400.0,106.4931,106.5447,106.3752,106.3825,14400.0
2014-03-25 15:25:00,144.36,144.39,144.28,144.34,15600.0,106.4047,106.4268,106.3457,106.3899,15600.0
2014-03-25 15:30:00,144.34,144.5,144.34,144.38,19600.0,106.3899,106.5079,106.3899,106.4194,19600.0
2014-03-25 15:35:00,144.38,144.46,144.34,144.44,21000.0,106.4194,106.4784,106.3899,106.4636,21000.0
2014-03-25 15:40:00,144.42,144.59,144.42,144.59,18100.0,106.4489,106.5742,106.4489,106.5742,18100.0
2014-03-25 15:45:00,144.56,144.56,144.33,144.43,30900.0,106.5521,106.5521,106.3825,106.4563,30900.0
2014-03-25 15:50:00,144.43,144.45,144.31,144.38,36100.0,106.4563,106.471,106.3678,106.4194,36100.0
2014-03-25 15:55:00,144.39,144.39,144.2,144.34,54300.0,106.4268,106.4268,106.2867,106.3899,54300.0
2014-03-26 09:30:00,145.48,145.85,145.17,145.41,38000.0,107.2302,107.5029,107.0017,107.1786,38000.0
2014-03-26 09:35:00,145.42,145.85,145.42,145.71,23300.0,107.186,107.5029,107.186,107.3997,23300.0
2014-03-26 09:40:00,145.63,146.32,145.63,146.3,23900.0,107.3408,107.8493,107.3408,107.8346,23900.0
2014-03-26 09:45:00,146.36,146.68,146.18,146.62,31600.0,107.8788,108.1147,107.7461,108.0705,31600.0
2014-03-26 09:50:00,146.61,146.81,146.25,146.71,42900.0,108.0631,108.2105,107.7977,108.1368,42900.0
2014-03-26 09:55:00,146.72,146.87,146.63,146.71,19200.0,108.1442,108.2547,108.0778,108.1368,19200.0
2014-03-26 10:00:00,146.64,146.8,146.23,146.44,33500.0,108.0852,108.2031,107.783,107.9378,33500.0
2014-03-26 10:05:00,146.42,146.56,146.25,146.48,27600.0,107.923,108.0262,107.7977,107.9673,27600.0
2014-03-26 10:10:00,146.51,146.86,146.42,146.8,15000.0,107.9894,108.2474,107.923,108.2031,15000.0
2014-03-26 10:15:00,146.84,146.97,146.8,146.87,17700.0,108.2326,108.3284,108.2031,108.2547,17700.0
2014-03-26 10:20:00,146.86,147.08,146.78,146.85,22200.0,108.2474,108.4095,108.1884,108.24,22200.0
2014-03-26 10:25:00,146.78,147.02,146.78,146.92,15100.0,108.1884,108.3653,108.1884,108.2916,15100.0
2014-03-26 10:30:00,146.91,147.0,146.82,147.0,14000.0,108.2842,108.3505,108.2179,108.3505,14000.0
2014-03-26 10:35:00,146.91,147.24,146.86,147.21,14400.0,108.2842,108.5274,108.2474,108.5053,14400.0
2014-03-26 10:40:00,147.24,147.47,147.22,147.36,32500.0,108.5274,108.697,108.5127,108.6159,32500.0
2014-03-26 10:45:00,147.36,147.44,147.26,147.36,22600.0,108.6159,108.6749,108.5422,108.6159,22600.0
2014-03-26 10:50:00,147.34,147.35,146.88,146.92,26400.0,108.6012,108.6085,108.2621,108.2916,26400.0
2014-03-26 10:55:00,146.9,147.0,146.53,146.53,16200.0,108.2768,108.3505,108.0041,108.0041,16200.0
2014-03-26 11:00:00,146.5,146.68,146.45,146.54,16800.0,107.982,108.1147,107.9452,108.0115,16800.0
2014-03-26 11:05:00,146.56,146.57,146.35,146.4,19800.0,108.0262,108.0336,107.8714,107.9083,19800.0
2014-03-26 11:10:00,146.35,146.39,146.21,146.31,24700.0,107.8714,107.9009,107.7683,107.842,24700.0
2014-03-26 11:15:00,146.26,146.34,146.19,146.25,9300.0,107.8051,107.8641,107.7535,107.7977,9300.0
2014-03-26 11:20:00,146.24,146.41,146.24,146.31,7700.0,107.7904,107.9157,107.7904,107.842,7700.0
2014-03-26 11:25:00,146.27,146.46,146.26,146.43,9900.0,107.8125,107.9525,107.8051,107.9304,9900.0
2014-03-26 11:30:00,146.4,146.46,146.29,146.33,19100.0,107.9083,107.9525,107.8272,107.8567,19100.0
2014-03-26 11:35:00,146.32,146.37,146.27,146.36,5900.0,107.8493,107.8862,107.8125,107.8788,5900.0
2014-03-26 11:40:00,146.33,146.33,146.17,146.17,12700.0,107.8567,107.8567,107.7388,107.7388,12700.0
2014-03-26 11:45:00,146.17,146.19,145.98,146.07,8700.0,107.7388,107.7535,107.5987,107.6651,8700.0
2014-03-26 11:50:00,146.01,146.27,146.01,146.2,9500.0,107.6208,107.8125,107.6208,107.7609,9500.0
2014-03-26 11:55:00,146.25,146.57,146.18,146.49,26800.0,107.7977,108.0336,107.7461,107.9746,26800.0
2014-03-26 12:00:00,146.45,146.49,145.73,145.77,11400.0,107.9452,107.9746,107.4145,107.4439,11400.0
2014-03-26 12:05:00,145.77,146.01,145.71,146.01,11900.0,107.4439,107.6208,107.3997,107.6208,11900.0
2014-03-26 12:10:00,145.93,146.14,145.93,146.12,2700.0,107.5619,107.7167,107.5619,107.7019,2700.0
2014-03-26 12:15:00,146.07,146.08,145.72,145.73,11300.0,107.6651,107.6724,107.4071,107.4145,11300.0
2014-03-26 12:20:00,145.74,145.9,145.7,145.86,11400.0,107.4218,107.5398,107.3923,107.5103,11400.0
2014-03-26 12:25:00,145.85,145.96,145.72,145.95,3900.0,107.5029,107.584,107.4071,107.5766,3900.0
2014-03-26 12:30:00,145.87,145.99,145.82,145.96,4500.0,107.5176,107.6061,107.4808,107.584,4500.0
2014-03-26 12:35:00,146.01,146.1,145.95,146.1,11500.0,107.6208,107.6872,107.5766,107.6872,11500.0
2014-03-26 12:40:00,146.0,146.15,145.99,146.1,6300.0,107.6135,107.724,107.6061,107.6872,6300.0
2014-03-26 12:45:00,146.14,146.17,146.06,146.12,5500.0,107.7167,107.7388,107.6577,107.7019,5500.0
2014-03-26 12:50:00,146.16,146.25,146.14,146.21,8000.0,107.7314,107.7977,107.7167,107.7683,8000.0
2014-03-26 12:55:00,146.23,146.36,146.21,146.21,3400.0,107.783,107.8788,107.7683,107.7683,3400.0
2014-03-26 13:00:00,146.2,146.27,146.13,146.13,4000.0,107.7609,107.8125,107.7093,107.7093,4000.0
2014-03-26 13:05:00,146.11,146.22,146.09,146.19,5300.0,107.6945,107.7756,107.6798,107.7535,5300.0
2014-03-26 13:10:00,146.18,146.18,146.08,146.12,4300.0,107.7461,107.7461,107.6724,107.7019,4300.0
2014-03-26 13:15:00,146.08,146.08,145.92,146.02,7300.0,107.6724,107.6724,107.5545,107.6282,7300.0
2014-03-26 13:20:00,145.98,145.99,145.87,145.92,4800.0,107.5987,107.6061,107.5176,107.5545,4800.0
2014-03-26 13:25:00,145.89,145.91,145.65,145.65,14200.0,107.5324,107.5471,107.3555,107.3555,14200.0
2014-03-26 13:30:00,145.64,145.64,145.43,145.43,10000.0,107.3481,107.3481,107.1933,107.1933,10000.0
2014-03-26 13:35:00,145.39,145.48,145.21,145.37,7100.0,107.1639,107.2302,107.0312,107.1491,7100.0
2014-03-26 13:40:00,145.36,145.36,145.09,145.36,9100.0,107.1417,107.1417,106.9427,107.1417,9100.0
2014-03-26 13:45:00,145.37,145.37,145.06,145.11,10100.0,107.1491,107.1491,106.9206,106.9575,10100.0
2014-03-26 13:50:00,145.13,145.13,144.88,145.08,8600.0,106.9722,106.9722,106.7879,106.9354,8600.0
2014-03-26 13:55:00,145.01,145.3,144.98,145.26,6000.0,106.8838,107.0975,106.8616,107.068,6000.0
2014-03-26 14:00:00,145.23,145.29,145.08,145.13,7100.0,107.0459,107.0901,106.9354,106.9722,7100.0
2014-03-26 14:05:00,145.12,145.25,145.01,145.19,9200.0,106.9648,107.0607,106.8838,107.0164,9200.0
2014-03-26 14:10:00,145.19,145.2,144.87,144.87,8900.0,107.0164,107.0238,106.7806,106.7806,8900.0
2014-03-26 14:15:00,144.87,145.1,144.79,144.9,13900.0,106.7806,106.9501,106.7216,106.8027,13900.0
2014-03-26 14:20:00,144.9,145.14,144.84,144.97,14700.0,106.8027,106.9796,106.7585,106.8543,14700.0
2014-03-26 14:25:00,144.98,145.13,144.83,145.1,9400.0,106.8616,106.9722,106.7511,106.9501,9400.0
2014-03-26 14:30:00,145.06,145.11,144.9,144.99,17300.0,106.9206,106.9575,106.8027,106.869,17300.0
2014-03-26 14:35:00,144.98,145.03,144.83,144.84,17500.0,106.8616,106.8985,106.7511,106.7585,17500.0
2014-03-26 14:40:00,144.84,145.07,144.84,144.99,14600.0,106.7585,106.928,106.7585,106.869,14600.0
2014-03-26 14:45:00,145.0,145.03,144.91,144.94,10500.0,106.8764,106.8985,106.8101,106.8322,10500.0
2014-03-26 14:50:00,144.95,145.03,144.93,145.02,8900.0,106.8395,106.8985,106.8248,106.8911,8900.0
2014-03-26 14:55:00,144.99,145.17,144.98,145.12,13500.0,106.869,107.0017,106.8616,106.9648,13500.0
2014-03-26 15:00:00,145.15,145.21,144.91,144.92,12700.0,106.987,107.0312,106.8101,106.8174,12700.0
2014-03-26 15:05:00,144.92,144.99,144.85,144.85,10500.0,106.8174,106.869,106.7658,106.7658,10500.0
2014-03-26 15:10:00,144.84,144.87,144.67,144.7,9600.0,106.7585,106.7806,106.6332,106.6553,9600.0
2014-03-26 15:15:00,144.71,144.9,144.68,144.74,9400.0,106.6626,106.8027,106.6405,106.6848,9400.0
2014-03-26 15:20:00,144.71,144.74,144.52,144.66,12300.0,106.6626,106.6848,106.5226,106.6258,12300.0
2014-03-26 15:25:00,144.72,144.81,144.52,144.72,16500.0,106.67,106.7363,106.5226,106.67,16500.0
2014-03-26 15:30:00,144.72,144.93,144.66,144.88,19200.0,106.67,106.8248,106.6258,106.7879,19200.0
2014-03-26 15:35:00,144.88,144.89,144.64,144.7,18900.0,106.7879,106.7953,106.611,106.6553,18900.0
2014-03-26 15:40:00,144.68,144.71,144.38,144.4,31100.0,106.6405,106.6626,106.4194,106.4341,31100.0
2014-03-26 15:45:00,144.39,144.41,144.15,144.31,25600.0,106.4268,106.4415,106.2499,106.3678,25600.0
2014-03-26 15:50:00,144.25,144.28,144.05,144.06,27800.0,106.3236,106.3457,106.1762,106.1835,27800.0
2014-03-26 15:55:00,144.07,144.24,143.92,143.95,49100.0,106.1909,106.3162,106.0803,106.1025,49100.0
2014-03-27 09:30:00,143.72,144.08,143.42,143.52,17800.0,105.9329,106.1983,105.7118,105.7855,17800.0
2014-03-27 09:35:00,143.43,143.51,143.02,143.1,11400.0,105.7192,105.7781,105.417,105.4759,11400.0
2014-03-27 09:40:00,143.03,143.03,142.51,142.65,10200.0,105.4243,105.4243,105.0411,105.1443,10200.0
2014-03-27 09:45:00,142.65,142.89,142.36,142.84,22000.0,105.1443,105.3212,104.9305,105.2843,22000.0
2014-03-27 09:50:00,142.79,143.37,142.79,143.37,5000.0,105.2474,105.675,105.2474,105.675,5000.0
2014-03-27 09:55:00,143.37,143.56,143.11,143.56,20400.0,105.675,105.815,105.4833,105.815,20400.0
2014-03-27 10:00:00,143.38,143.68,143.04,143.65,31100.0,105.6823,105.9034,105.4317,105.8813,31100.0
2014-03-27 10:05:00,143.67,144.34,143.51,144.24,12100.0,105.8961,106.3899,105.7781,106.3162,12100.0
2014-03-27 10:10:00,144.3,144.3,143.57,143.57,8600.0,106.3604,106.3604,105.8224,105.8224,8600.0
2014-03-27 10:15:00,143.6,143.84,143.33,143.44,14300.0,105.8445,106.0214,105.6455,105.7265,14300.0
2014-03-27 10:20:00,143.66,144.31,143.66,144.29,29300.0,105.8887,106.3678,105.8887,106.3531,29300.0
2014-03-27 10:25:00,144.21,144.69,144.2,144.52,32400.0,106.2941,106.6479,106.2867,106.5226,32400.0
2014-03-27 10:30:00,144.55,144.63,144.37,144.53,7800.0,106.5447,106.6037,106.412,106.53,7800.0
2014-03-27 10:35:00,144.58,144.78,144.43,144.43,10900.0,106.5668,106.7142,106.4563,106.4563,10900.0
2014-03-27 10:40:00,144.48,144.58,144.34,144.43,5900.0,106.4931,106.5668,106.3899,106.4563,5900.0
2014-03-27 10:45:00,144.37,144.52,144.35,144.47,3600.0,106.412,106.5226,106.3973,106.4857,3600.0
2014-03-27 10:50:00,144.46,144.47,144.02,144.05,10400.0,106.4784,106.4857,106.1541,106.1762,10400.0
2014-03-27 10:55:00,144.07,144.32,144.07,144.32,3500.0,106.1909,106.3752,106.1909,106.3752,3500.0
2014-03-27 11:00:00,144.27,144.35,144.15,144.2,3500.0,106.3383,106.3973,106.2499,106.2867,3500.0
2014-03-27 11:05:00,143.95,144.12,143.65,143.77,7300.0,106.1025,106.2278,105.8813,105.9698,7300.0
2014-03-27 11:10:00,143.72,143.87,143.46,143.66,7700.0,105.9329,106.0435,105.7413,105.8887,7700.0
2014-03-27 11:15:00,143.62,143.77,143.55,143.77,16700.0,105.8592,105.9698,105.8076,105.9698,16700.0
2014-03-27 11:20:00,143.82,144.16,143.68,144.15,29000.0,106.0066,106.2572,105.9034,106.2499,29000.0
2014-03-27 11:25:00,144.18,144.2,143.99,144.06,16700.0,106.272,106.2867,106.1319,106.1835,16700.0
2014-03-27 11:30:00,144.08,144.08,143.69,143.78,26000.0,106.1983,106.1983,105.9108,105.9772,26000.0
2014-03-27 11:35:00,143.82,143.84,143.56,143.56,2600.0,106.0066,106.0214,105.815,105.815,2600.0
2014-03-27 11:40:00,143.56,143.64,143.42,143.57,2800.0,105.815,105.874,105.7118,105.8224,2800.0
2014-03-27 11:45:00,143.56,143.56,143.24,143.42,6200.0,105.815,105.815,105.5791,105.7118,6200.0
2014-03-27 11:50:00,143.42,143.42,143.15,143.26,18500.0,105.7118,105.7118,105.5128,105.5939,18500.0
2014-03-27 11:55:00,143.3,143.63,143.2,143.58,7500.0,105.6234,105.8666,105.5496,105.8297,7500.0
2014-03-27 12:00:00,143.48,143.62,143.47,143.47,15500.0,105.756,105.8592,105.7487,105.7487,15500.0
2014-03-27 12:05:00,143.53,143.53,143.25,143.28,5500.0,105.7929,105.7929,105.5865,105.6086,5500.0
2014-03-27 12:10:00,143.24,143.5,143.15,143.5,6400.0,105.5791,105.7708,105.5128,105.7708,6400.0
2014-03-27 12:15:00,143.43,143.61,143.43,143.47,4200.0,105.7192,105.8519,105.7192,105.7487,4200.0
2014-03-27 12:20:00,143.47,143.5,143.39,143.47,15600.0,105.7487,105.7708,105.6897,105.7487,15600.0
2014-03-27 12:25:00,143.51,143.68,143.49,143.68,5600.0,105.7781,105.9034,105.7634,105.9034,5600.0
2014-03-27 12:30:00,143.74,143.82,143.65,143.67,6700.0,105.9477,106.0066,105.8813,105.8961,6700.0
2014-03-27 12:35:00,143.75,143.86,143.7,143.82,2900.0,105.955,106.0361,105.9182,106.0066,2900.0
2014-03-27 12:40:00,143.88,143.88,143.69,143.69,5200.0,106.0509,106.0509,105.9108,105.9108,5200.0
2014-03-27 12:45:00,143.77,144.02,143.77,143.92,6900.0,105.9698,106.1541,105.9698,106.0803,6900.0
2014-03-27 12:50:00,143.97,143.98,143.75,143.91,20800.0,106.1172,106.1246,105.955,106.073,20800.0
2014-03-27 12:55:00,143.95,144.01,143.95,144.0,2800.0,106.1025,106.1467,106.1025,106.1393,2800.0
2014-03-27 13:00:00,143.99,144.24,143.97,144.21,5500.0,106.1319,106.3162,106.1172,106.2941,5500.0
2014-03-27 13:05:00,144.23,144.29,144.11,144.13,6000.0,106.3088,106.3531,106.2204,106.2351,6000.0
2014-03-27 13:10:00,144.05,144.1,144.0,144.03,4200.0,106.1762,106.213,106.1393,106.1614,4200.0
2014-03-27 13:15:00,144.08,144.2,143.97,144.19,8900.0,106.1983,106.2867,106.1172,106.2794,8900.0
2014-03-27 13:20:00,144.21,144.33,144.0,144.07,27000.0,106.2941,106.3825,106.1393,106.1909,27000.0
2014-03-27 13:25:00,144.11,144.12,143.79,143.94,8300.0,106.2204,106.2278,105.9845,106.0951,8300.0
2014-03-27 13:30:00,143.88,143.99,143.7,143.7,8000.0,106.0509,106.1319,105.9182,105.9182,8000.0
2014-03-27 13:35:00,143.72,143.74,143.6,143.6,2100.0,105.9329,105.9477,105.8445,105.8445,2100.0
2014-03-27 13:40:00,143.68,143.8,143.68,143.75,4100.0,105.9034,105.9919,105.9034,105.955,4100.0
2014-03-27 13:45:00,143.66,143.73,143.52,143.52,6400.0,105.8887,105.9403,105.7855,105.7855,6400.0
2014-03-27 13:50:00,143.46,143.68,143.46,143.64,10000.0,105.7413,105.9034,105.7413,105.874,10000.0
2014-03-27 13:55:00,143.61,143.93,143.56,143.9,22000.0,105.8519,106.0877,105.815,106.0656,22000.0
2014-03-27 14:00:00,143.95,143.95,143.73,143.78,8000.0,106.1025,106.1025,105.9403,105.9772,8000.0
2014-03-27 14:05:00,143.77,143.89,143.76,143.77,4300.0,105.9698,106.0582,105.9624,105.9698,4300.0
2014-03-27 14:10:00,143.82,143.97,143.81,143.97,4700.0,106.0066,106.1172,105.9993,106.1172,4700.0
2014-03-27 14:15:00,143.92,143.98,143.71,143.73,6500.0,106.0803,106.1246,105.9256,105.9403,6500.0
2014-03-27 14:20:00,143.85,143.92,143.78,143.91,5800.0,106.0288,106.0803,105.9772,106.073,5800.0
2014-03-27 14:25:00,143.92,144.11,143.92,144.09,7500.0,106.0803,106.2204,106.0803,106.2056,7500.0
2014-03-27 14:30:00,144.0,144.17,143.97,144.02,5700.0,106.1393,106.2646,106.1172,106.1541,5700.0
2014-03-27 14:35:00,144.08,144.11,143.98,144.01,9700.0,106.1983,106.2204,106.1246,106.1467,9700.0
2014-03-27 14:40:00,144.04,144.09,143.97,144.09,6000.0,106.1688,106.2056,106.1172,106.2056,6000.0
2014-03-27 14:45:00,144.0,144.13,143.93,144.13,5100.0,106.1393,106.2351,106.0877,106.2351,5100.0
2014-03-27 14:50:00,144.06,144.07,143.85,143.9,6300.0,106.1835,106.1909,106.0288,106.0656,6300.0
2014-03-27 14:55:00,143.89,143.97,143.85,143.89,3000.0,106.0582,106.1172,106.0288,106.0582,3000.0
2014-03-27 15:00:00,143.83,143.89,143.67,143.8,7100.0,106.014,106.0582,105.8961,105.9919,7100.0
2014-03-27 15:05:00,143.79,143.82,143.67,143.79,6700.0,105.9845,106.0066,105.8961,105.9845,6700.0
2014-03-27 15:10:00,143.81,143.87,143.69,143.76,9700.0,105.9993,106.0435,105.9108,105.9624,9700.0
2014-03-27 15:15:00,143.76,144.05,143.76,143.8,15500.0,105.9624,106.1762,105.9624,105.9919,15500.0
2014-03-27 15:20:00,143.81,144.06,143.81,144.06,12400.0,105.9993,106.1835,105.9993,106.1835,12400.0
2014-03-27 15:25:00,144.02,144.18,143.94,144.18,15500.0,106.1541,106.272,106.0951,106.272,15500.0
2014-03-27 15:30:00,144.16,144.2,143.92,144.01,15500.0,106.2572,106.2867,106.0803,106.1467,15500.0
2014-03-27 15:35:00,144.0,144.14,143.94,144.14,13300.0,106.1393,106.2425,106.0951,106.2425,13300.0
2014-03-27 15:40:00,144.21,144.22,144.05,144.19,18900.0,106.2941,106.3015,106.1762,106.2794,18900.0
2014-03-27 15:45:00,144.18,144.18,144.06,144.13,24900.0,106.272,106.272,106.1835,106.2351,24900.0
2014-03-27 15:50:00,144.11,144.3,144.11,144.19,31400.0,106.2204,106.3604,106.2204,106.2794,31400.0
2014-03-27 15:55:00,144.19,144.3,143.99,144.08,58100.0,106.2794,106.3604,106.1319,106.1983,58100.0
2014-03-28 09:30:00,144.22,145.19,144.22,145.05,22300.0,106.3015,107.0164,106.3015,106.9132,22300.0
2014-03-28 09:35:00,145.09,145.5,144.95,145.29,42200.0,106.9427,107.2449,106.8395,107.0901,42200.0
2014-03-28 09:40:00,145.42,145.76,145.07,145.17,22900.0,107.186,107.4366,106.928,107.0017,22900.0
2014-03-28 09:45:00,145.43,145.56,145.14,145.39,17500.0,107.1933,107.2892,106.9796,107.1639,17500.0
2014-03-28 09:50:00,145.26,145.57,145.26,145.44,27200.0,107.068,107.2965,107.068,107.2007,27200.0
2014-03-28 09:55:00,145.5,146.27,145.5,146.27,20100.0,107.2449,107.8125,107.2449,107.8125,20100.0
2014-03-28 10:00:00,146.38,147.04,146.33,146.64,55900.0,107.8936,108.38,107.8567,108.0852,55900.0
2014-03-28 10:05:00,146.57,146.79,146.44,146.58,8100.0,108.0336,108.1958,107.9378,108.041,8100.0
2014-03-28 10:10:00,146.61,146.9,146.42,146.47,38300.0,108.0631,108.2768,107.923,107.9599,38300.0
2014-03-28 10:15:00,146.57,146.57,146.2,146.26,30000.0,108.0336,108.0336,107.7609,107.8051,30000.0
2014-03-28 10:20:00,146.26,146.69,146.23,146.66,19100.0,107.8051,108.1221,107.783,108.0999,19100.0
2014-03-28 10:25:00,146.69,146.84,146.52,146.76,14800.0,108.1221,108.2326,107.9968,108.1736,14800.0
2014-03-28 10:30:00,146.78,147.03,146.78,147.03,30700.0,108.1884,108.3727,108.1884,108.3727,30700.0
2014-03-28 10:35:00,147.04,147.56,147.04,147.52,28400.0,108.38,108.7633,108.38,108.7338,28400.0
2014-03-28 10:40:00,147.51,147.78,147.51,147.72,54400.0,108.7265,108.9255,108.7265,108.8812,54400.0
2014-03-28 10:45:00,147.75,147.75,147.53,147.55,22400.0,108.9034,108.9034,108.7412,108.7559,22400.0
2014-03-28 10:50:00,147.56,147.63,147.45,147.51,14400.0,108.7633,108.8149,108.6822,108.7265,14400.0
2014-03-28 10:55:00,147.54,147.54,147.28,147.32,14700.0,108.7486,108.7486,108.5569,108.5864,14700.0
2014-03-28 11:00:00,147.29,147.33,147.19,147.19,8600.0,108.5643,108.5938,108.4906,108.4906,8600.0
2014-03-28 11:05:00,147.26,147.44,147.15,147.2,13400.0,108.5422,108.6749,108.4611,108.498,13400.0
2014-03-28 11:10:00,147.16,147.4,147.16,147.32,31800.0,108.4685,108.6454,108.4685,108.5864,31800.0
2014-03-28 11:15:00,147.3,147.43,147.23,147.43,6000.0,108.5717,108.6675,108.5201,108.6675,6000.0
2014-03-28 11:20:00,147.43,147.48,147.28,147.4,13000.0,108.6675,108.7043,108.5569,108.6454,13000.0
2014-03-28 11:25:00,147.3,147.4,147.25,147.33,4600.0,108.5717,108.6454,108.5348,108.5938,4600.0
2014-03-28 11:30:00,147.28,147.4,147.15,147.35,8700.0,108.5569,108.6454,108.4611,108.6085,8700.0
2014-03-28 11:35:00,147.34,147.35,147.14,147.15,14900.0,108.6012,108.6085,108.4537,108.4611,14900.0
2014-03-28 11:40:00,147.15,147.23,146.9,146.99,14800.0,108.4611,108.5201,108.2768,108.3432,14800.0
2014-03-28 11:45:00,146.93,146.93,146.72,146.76,5100.0,108.299,108.299,108.1442,108.1736,5100.0
2014-03-28 11:50:00,146.73,146.92,146.73,146.84,3300.0,108.1515,108.2916,108.1515,108.2326,3300.0
2014-03-28 11:55:00,146.84,146.99,146.72,146.94,5600.0,108.2326,108.3432,108.1442,108.3063,5600.0
2014-03-28 12:00:00,147.0,147.0,146.61,146.61,9600.0,108.3505,108.3505,108.0631,108.0631,9600.0
2014-03-28 12:05:00,146.66,146.82,146.59,146.69,10800.0,108.0999,108.2179,108.0483,108.1221,10800.0
2014-03-28 12:10:00,146.69,146.76,146.67,146.7,7800.0,108.1221,108.1736,108.1073,108.1294,7800.0
2014-03-28 12:15:00,146.7,146.87,146.7,146.86,3600.0,108.1294,108.2547,108.1294,108.2474,3600.0
2014-03-28 12:20:00,146.86,146.92,146.78,146.9,4600.0,108.2474,108.2916,108.1884,108.2768,4600.0
2014-03-28 12:25:00,146.9,146.91,146.73,146.77,10200.0,108.2768,108.2842,108.1515,108.181,10200.0
2014-03-28 12:30:00,146.76,146.95,146.76,146.89,6700.0,108.1736,108.3137,108.1736,108.2695,6700.0
2014-03-28 12:35:00,146.89,146.9,146.7,146.81,4900.0,108.2695,108.2768,108.1294,108.2105,4900.0
2014-03-28 12:40:00,146.79,146.86,146.77,146.85,5700.0,108.1958,108.2474,108.181,108.24,5700.0
2014-03-28 12:45:00,146.83,146.86,146.76,146.79,4300.0,108.2252,108.2474,108.1736,108.1958,4300.0
2014-03-28 12:50:00,146.76,146.81,146.55,146.56,4200.0,108.1736,108.2105,108.0189,108.0262,4200.0
2014-03-28 12:55:00,146.56,146.59,146.3,146.36,7000.0,108.0262,108.0483,107.8346,107.8788,7000.0
2014-03-28 13:00:00,146.39,146.64,146.3,146.43,11600.0,107.9009,108.0852,107.8346,107.9304,11600.0
2014-03-28 13:05:00,146.43,146.47,146.29,146.47,6000.0,107.9304,107.9599,107.8272,107.9599,6000.0
2014-03-28 13:10:00,146.37,146.37,146.1,146.18,4700.0,107.8862,107.8862,107.6872,107.7461,4700.0
2014-03-28 13:15:00,146.23,146.3,146.21,146.28,2300.0,107.783,107.8346,107.7683,107.8199,2300.0
2014-03-28 13:20:00,146.27,146.44,146.23,146.44,1700.0,107.8125,107.9378,107.783,107.9378,1700.0
2014-03-28 13:25:00,146.45,146.51,146.34,146.49,8600.0,107.9452,107.9894,107.8641,107.9746,8600.0
2014-03-28 13:30:00,146.5,146.5,146.32,146.39,2700.0,107.982,107.982,107.8493,107.9009,2700.0
2014-03-28 13:35:00,146.41,146.69,146.35,146.65,17100.0,107.9157,108.1221,107.8714,108.0926,17100.0
2014-03-28 13:40:00,146.65,146.77,146.47,146.55,12700.0,108.0926,108.181,107.9599,108.0189,12700.0
2014-03-28 13:45:00,146.54,146.58,146.5,146.53,1500.0,108.0115,108.041,107.982,108.0041,1500.0
2014-03-28 13:50:00,146.52,146.59,146.52,146.52,3300.0,107.9968,108.0483,107.9968,107.9968,3300.0
2014-03-28 13:55:00,146.52,146.57,146.37,146.53,8200.0,107.9968,108.0336,107.8862,108.0041,8200.0
2014-03-28 14:00:00,146.52,146.72,146.49,146.59,17200.0,107.9968,108.1442,107.9746,108.0483,17200.0
2014-03-28 14:05:00,146.49,146.51,146.39,146.43,7500.0,107.9746,107.9894,107.9009,107.9304,7500.0
2014-03-28 14:10:00,146.43,146.47,146.35,146.43,9100.0,107.9304,107.9599,107.8714,107.9304,9100.0
2014-03-28 14:15:00,146.4,146.44,146.23,146.33,13500.0,107.9083,107.9378,107.783,107.8567,13500.0
2014-03-28 14:20:00,146.29,146.53,146.28,146.53,7100.0,107.8272,108.0041,107.8199,108.0041,7100.0
2014-03-28 14:25:00,146.46,146.53,146.37,146.5,15300.0,107.9525,108.0041,107.8862,107.982,15300.0
2014-03-28 14:30:00,146.56,146.56,146.34,146.46,5400.0,108.0262,108.0262,107.8641,107.9525,5400.0
2014-03-28 14:35:00,146.44,146.44,146.14,146.23,10600.0,107.9378,107.9378,107.7167,107.783,10600.0
2014-03-28 14:40:00,146.24,146.32,146.01,146.06,11700.0,107.7904,107.8493,107.6208,107.6577,11700.0
2014-03-28 14:45:00,145.99,146.05,145.9,146.04,32500.0,107.6061,107.6503,107.5398,107.643,32500.0
2014-03-28 14:50:00,146.03,146.06,145.93,146.04,20700.0,107.6356,107.6577,107.5619,107.643,20700.0
2014-03-28 14:55:00,146.04,146.08,145.86,145.99,11800.0,107.643,107.6724,107.5103,107.6061,11800.0
2014-03-28 15:00:00,145.95,146.01,145.93,145.98,9400.0,107.5766,107.6208,107.5619,107.5987,9400.0
2014-03-28 15:05:00,145.98,145.98,145.73,145.75,12100.0,107.5987,107.5987,107.4145,107.4292,12100.0
2014-03-28 15:10:00,145.75,145.88,145.71,145.81,10100.0,107.4292,107.525,107.3997,107.4734,10100.0
2014-03-28 15:15:00,145.77,146.03,145.73,146.03,6100.0,107.4439,107.6356,107.4145,107.6356,6100.0
2014-03-28 15:20:00,145.95,146.14,145.85,146.04,12800.0,107.5766,107.7167,107.5029,107.643,12800.0
2014-03-28 15:25:00,146.06,146.13,146.06,146.11,14200.0,107.6577,107.7093,107.6577,107.6945,14200.0
2014-03-28 15:30:00,146.12,146.14,146.05,146.08,12600.0,107.7019,107.7167,107.6503,107.6724,12600.0
2014-03-28 15:35:00,146.1,146.1,145.91,145.91,13200.0,107.6872,107.6872,107.5471,107.5471,13200.0
2014-03-28 15:40:00,145.91,145.99,145.87,145.9,12800.0,107.5471,107.6061,107.5176,107.5398,12800.0
2014-03-28 15:45:00,145.92,145.98,145.75,145.77,27900.0,107.5545,107.5987,107.4292,107.4439,27900.0
2014-03-28 15:50:00,145.77,145.81,145.71,145.8,32800.0,107.4439,107.4734,107.3997,107.4661,32800.0
2014-03-28 15:55:00,145.81,146.0,145.79,145.94,51400.0,107.4734,107.6135,107.4587,107.5692,51400.0
2014-03-31 09:30:00,148.35,148.92,147.51,148.4,118900.0,109.3456,109.7657,108.7265,109.3825,118900.0
2014-03-31 09:35:00,148.6,148.92,148.45,148.91,56400.0,109.5299,109.7657,109.4193,109.7584,56400.0
2014-03-31 09:40:00,148.92,149.0,148.56,148.91,43400.0,109.7657,109.8247,109.5004,109.7584,43400.0
2014-03-31 09:45:00,148.92,149.5,148.8,149.33,102100.0,109.7657,110.1932,109.6773,110.0679,102100.0
2014-03-31 09:50:00,149.31,149.83,149.25,149.5,73700.0,110.0532,110.4365,110.009,110.1932,73700.0
2014-03-31 09:55:00,149.59,149.92,149.54,149.87,35900.0,110.2596,110.5028,110.2227,110.466,35900.0
2014-03-31 10:00:00,149.9,150.0,149.62,149.69,43900.0,110.4881,110.5618,110.2817,110.3333,43900.0
2014-03-31 10:05:00,149.77,149.78,149.05,149.05,25600.0,110.3923,110.3996,109.8616,109.8616,25600.0
2014-03-31 10:10:00,149.18,149.45,148.98,149.02,34500.0,109.9574,110.1564,109.81,109.8394,34500.0
2014-03-31 10:15:00,148.98,149.2,148.65,148.66,48800.0,109.81,109.9721,109.5667,109.5741,48800.0
2014-03-31 10:20:00,148.71,149.33,148.71,149.19,17700.0,109.611,110.0679,109.611,109.9648,17700.0
2014-03-31 10:25:00,149.38,149.77,149.28,149.69,16000.0,110.1048,110.3923,110.0311,110.3333,16000.0
2014-03-31 10:30:00,149.68,149.69,149.48,149.5,11800.0,110.3259,110.3333,110.1785,110.1932,11800.0
2014-03-31 10:35:00,149.5,149.63,149.09,149.09,11900.0,110.1932,110.2891,109.891,109.891,11900.0
2014-03-31 10:40:00,149.09,149.64,149.09,149.3,11500.0,109.891,110.2964,109.891,110.0458,11500.0
2014-03-31 10:45:00,149.36,149.62,149.35,149.38,13200.0,110.0901,110.2817,110.0827,110.1048,13200.0
2014-03-31 10:50:00,149.3,149.54,149.3,149.39,7900.0,110.0458,110.2227,110.0458,110.1122,7900.0
2014-03-31 10:55:00,149.3,149.5,149.19,149.4,6000.0,110.0458,110.1932,109.9648,110.1195,6000.0
2014-03-31 11:00:00,149.4,149.4,149.0,149.0,14800.0,110.1195,110.1195,109.8247,109.8247,14800.0
2014-03-31 11:05:00,149.03,149.15,148.91,149.15,13100.0,109.8468,109.9353,109.7584,109.9353,13100.0
2014-03-31 11:10:00,149.14,149.19,149.07,149.16,16600.0,109.9279,109.9648,109.8763,109.9426,16600.0
2014-03-31 11:15:00,149.12,149.25,149.06,149.23,7100.0,109.9132,110.009,109.8689,109.9942,7100.0
2014-03-31 11:20:00,149.23,149.23,148.99,149.03,15300.0,109.9942,109.9942,109.8173,109.8468,15300.0
2014-03-31 11:25:00,149.0,149.28,149.0,149.25,9700.0,109.8247,110.0311,109.8247,110.009,9700.0
2014-03-31 11:30:00,149.24,149.47,149.18,149.22,13700.0,110.0016,110.1711,109.9574,109.9869,13700.0
2014-03-31 11:35:00,149.3,149.42,149.19,149.24,6400.0,110.0458,110.1343,109.9648,110.0016,6400.0
2014-03-31 11:40:00,149.26,149.47,149.25,149.38,15800.0,110.0163,110.1711,110.009,110.1048,15800.0
2014-03-31 11:45:00,149.33,149.5,149.31,149.5,2200.0,110.0679,110.1932,110.0532,110.1932,2200.0
2014-03-31 11:50:00,149.49,149.5,149.31,149.39,11500.0,110.1859,110.1932,110.0532,110.1122,11500.0
2014-03-31 11:55:00,149.4,149.43,149.16,149.2,9500.0,110.1195,110.1416,109.9426,109.9721,9500.0
2014-03-31 12:00:00,149.25,149.69,149.25,149.68,8500.0,110.009,110.3333,110.009,110.3259,8500.0
2014-03-31 12:05:00,149.64,149.75,149.63,149.72,9400.0,110.2964,110.3775,110.2891,110.3554,9400.0
2014-03-31 12:10:00,149.7,149.99,149.7,149.98,28600.0,110.3407,110.5544,110.3407,110.547,28600.0
2014-03-31 12:15:00,149.99,150.22,149.96,150.22,31800.0,110.5544,110.7239,110.5323,110.7239,31800.0
2014-03-31 12:20:00,150.2,150.34,150.18,150.28,17500.0,110.7092,110.8124,110.6945,110.7682,17500.0
2014-03-31 12:25:00,150.28,150.29,150.14,150.2,12100.0,110.7682,110.7755,110.665,110.7092,12100.0
2014-03-31 12:30:00,150.27,150.27,150.18,150.19,5600.0,110.7608,110.7608,110.6945,110.7018,5600.0
2014-03-31 12:35:00,150.19,150.3,150.03,150.06,7800.0,110.7018,110.7829,110.5839,110.606,7800.0
2014-03-31 12:40:00,150.07,150.13,149.99,150.0,19200.0,110.6134,110.6576,110.5544,110.5618,19200.0
2014-03-31 12:45:00,149.96,149.96,149.76,149.88,4000.0,110.5323,110.5323,110.3849,110.4733,4000.0
2014-03-31 12:50:00,149.92,149.92,149.76,149.83,4000.0,110.5028,110.5028,110.3849,110.4365,4000.0
2014-03-31 12:55:00,149.81,149.86,149.78,149.79,7300.0,110.4217,110.4586,110.3996,110.407,7300.0
2014-03-31 13:00:00,149.84,149.98,149.76,149.77,8200.0,110.4439,110.547,110.3849,110.3923,8200.0
2014-03-31 13:05:00,149.74,149.77,149.6,149.69,9000.0,110.3701,110.3923,110.267,110.3333,9000.0
2014-03-31 13:10:00,149.77,149.81,149.71,149.72,6000.0,110.3923,110.4217,110.348,110.3554,6000.0
2014-03-31 13:15:00,149.77,149.77,149.67,149.68,9800.0,110.3923,110.3923,110.3185,110.3259,9800.0
2014-03-31 13:20:00,149.67,149.67,149.35,149.36,26300.0,110.3185,110.3185,110.0827,110.0901,26300.0
2014-03-31 13:25:00,149.38,149.51,149.34,149.45,11300.0,110.1048,110.2006,110.0753,110.1564,11300.0
2014-03-31 13:30:00,149.46,149.49,149.24,149.25,27200.0,110.1638,110.1859,110.0016,110.009,27200.0
2014-03-31 13:35:00,149.26,149.26,148.97,149.04,38400.0,110.0163,110.0163,109.8026,109.8542,38400.0
2014-03-31 13:40:00,149.03,149.11,148.98,149.11,5200.0,109.8468,109.9058,109.81,109.9058,5200.0
2014-03-31 13:45:00,149.18,149.18,149.06,149.09,6100.0,109.9574,109.9574,109.8689,109.891,6100.0
2014-03-31 13:50:00,149.06,149.07,148.86,148.92,25300.0,109.8689,109.8763,109.7215,109.7657,25300.0
2014-03-31 13:55:00,148.88,148.88,148.68,148.82,11600.0,109.7363,109.7363,109.5888,109.692,11600.0
2014-03-31 14:00:00,148.84,149.06,148.84,149.02,8900.0,109.7068,109.8689,109.7068,109.8394,8900.0
2014-03-31 14:05:00,149.0,149.26,148.99,149.26,8500.0,109.8247,110.0163,109.8173,110.0163,8500.0
2014-03-31 14:10:00,149.27,149.28,149.17,149.21,16000.0,110.0237,110.0311,109.95,109.9795,16000.0
2014-03-31 14:15:00,149.21,149.29,149.21,149.22,16600.0,109.9795,110.0385,109.9795,109.9869,16600.0
2014-03-31 14:20:00,149.26,149.28,149.21,149.27,12100.0,110.0163,110.0311,109.9795,110.0237,12100.0
2014-03-31 14:25:00,149.26,149.3,149.18,149.27,22000.0,110.0163,110.0458,109.9574,110.0237,22000.0
2014-03-31 14:30:00,149.28,149.3,149.25,149.25,13200.0,110.0311,110.0458,110.009,110.009,13200.0
2014-03-31 14:35:00,149.27,149.37,149.26,149.36,9200.0,110.0237,110.0974,110.0163,110.0901,9200.0
2014-03-31 14:40:00,149.38,149.51,149.38,149.49,10400.0,110.1048,110.2006,110.1048,110.1859,10400.0
2014-03-31 14:45:00,149.51,149.6,149.51,149.54,13200.0,110.2006,110.267,110.2006,110.2227,13200.0
2014-03-31 14:50:00,149.53,149.67,149.51,149.67,13400.0,110.2154,110.3185,110.2006,110.3185,13400.0
2014-03-31 14:55:00,149.63,149.65,149.38,149.4,37600.0,110.2891,110.3038,110.1048,110.1195,37600.0
2014-03-31 15:00:00,149.41,149.45,149.29,149.39,29200.0,110.1269,110.1564,110.0385,110.1122,29200.0
2014-03-31 15:05:00,149.39,149.48,149.36,149.46,13100.0,110.1122,110.1785,110.0901,110.1638,13100.0
2014-03-31 15:10:00,149.49,149.49,149.41,149.48,24100.0,110.1859,110.1859,110.1269,110.1785,24100.0
2014-03-31 15:15:00,149.47,149.5,149.34,149.43,31600.0,110.1711,110.1932,110.0753,110.1416,31600.0
2014-03-31 15:20:00,149.42,149.44,149.28,149.38,27500.0,110.1343,110.149,110.0311,110.1048,27500.0
2014-03-31 15:25:00,149.39,149.42,149.31,149.33,22000.0,110.1122,110.1343,110.0532,110.0679,22000.0
2014-03-31 15:30:00,149.32,149.36,149.19,149.25,30000.0,110.0606,110.0901,109.9648,110.009,30000.0
2014-03-31 15:35:00,149.26,149.36,149.25,149.25,29900.0,110.0163,110.0901,110.009,110.009,29900.0
2014-03-31 15:40:00,149.25,149.32,149.18,149.26,21200.0,110.009,110.0606,109.9574,110.0163,21200.0
2014-03-31 15:45:00,149.22,149.28,149.04,149.04,30500.0,109.9869,110.0311,109.8542,109.8542,30500.0
2014-03-31 15:50:00,149.03,149.16,149.02,149.12,51400.0,109.8468,109.9426,109.8394,109.9132,51400.0
2014-03-31 15:55:00,149.09,149.1,148.9,149.01,109600.0,109.891,109.8984,109.751,109.8321,109600.0
2014-04-01 09:30:00,149.39,149.98,149.38,149.6,47600.0,110.1122,110.547,110.1048,110.267,47600.0
2014-04-01 09:35:00,149.66,149.78,149.22,149.63,31600.0,110.3112,110.3996,109.9869,110.2891,31600.0
2014-04-01 09:40:00,149.61,149.71,149.07,149.32,49700.0,110.2743,110.348,109.8763,110.0606,49700.0
2014-04-01 09:45:00,149.3,149.58,149.11,149.42,23600.0,110.0458,110.2522,109.9058,110.1343,23600.0
2014-04-01 09:50:00,149.37,149.48,149.24,149.37,11500.0,110.0974,110.1785,110.0016,110.0974,11500.0
2014-04-01 09:55:00,149.37,149.46,149.24,149.33,15500.0,110.0974,110.1638,110.0016,110.0679,15500.0
2014-04-01 10:00:00,149.33,149.53,149.17,149.49,12600.0,110.0679,110.2154,109.95,110.1859,12600.0
2014-04-01 10:05:00,149.46,149.51,149.25,149.49,15600.0,110.1638,110.2006,110.009,110.1859,15600.0
2014-04-01 10:10:00,149.48,149.58,149.17,149.19,28900.0,110.1785,110.2522,109.95,109.9648,28900.0
2014-04-01 10:15:00,149.18,149.28,149.01,149.21,16700.0,109.9574,110.0311,109.8321,109.9795,16700.0
2014-04-01 10:20:00,149.19,149.32,149.04,149.05,14900.0,109.9648,110.0606,109.8542,109.8616,14900.0
2014-04-01 10:25:00,149.05,149.21,148.92,149.09,21300.0,109.8616,109.9795,109.7657,109.891,21300.0
2014-04-01 10:30:00,149.13,149.24,149.02,149.19,35500.0,109.9205,110.0016,109.8394,109.9648,35500.0
2014-04-01 10:35:00,149.24,149.46,149.1,149.39,22200.0,110.0016,110.1638,109.8984,110.1122,22200.0
2014-04-01 10:40:00,149.41,149.5,149.14,149.41,23400.0,110.1269,110.1932,109.9279,110.1269,23400.0
2014-04-01 10:45:00,149.48,149.49,149.07,149.07,8500.0,110.1785,110.1859,109.8763,109.8763,8500.0
2014-04-01 10:50:00,149.07,149.17,148.91,148.91,14900.0,109.8763,109.95,109.7584,109.7584,14900.0
2014-04-01 10:55:00,148.9,149.1,148.82,148.95,10400.0,109.751,109.8984,109.692,109.7879,10400.0
2014-04-01 11:00:00,148.91,148.99,148.57,148.68,38200.0,109.7584,109.8173,109.5078,109.5888,38200.0
2014-04-01 11:05:00,148.7,148.79,148.63,148.75,11800.0,109.6036,109.6699,109.552,109.6404,11800.0
2014-04-01 11:10:00,148.73,148.84,148.69,148.7,9000.0,109.6257,109.7068,109.5962,109.6036,9000.0
2014-04-01 11:15:00,148.73,148.74,148.46,148.5,21800.0,109.6257,109.6331,109.4267,109.4562,21800.0
2014-04-01 11:20:00,148.49,148.56,148.35,148.4,18900.0,109.4488,109.5004,109.3456,109.3825,18900.0
2014-04-01 11:25:00,148.46,148.59,148.4,148.56,10000.0,109.4267,109.5225,109.3825,109.5004,10000.0
2014-04-01 11:30:00,148.57,148.71,148.4,148.65,20300.0,109.5078,109.611,109.3825,109.5667,20300.0
2014-04-01 11:35:00,148.65,148.73,148.47,148.51,16500.0,109.5667,109.6257,109.4341,109.4635,16500.0
2014-04-01 11:40:00,148.51,148.52,148.0,148.07,30400.0,109.4635,109.4709,109.0876,109.1392,30400.0
2014-04-01 11:45:00,148.07,148.09,147.81,147.84,23700.0,109.1392,109.154,108.9476,108.9697,23700.0
2014-04-01 11:50:00,147.84,148.1,147.78,148.09,16200.0,108.9697,109.1613,108.9255,109.154,16200.0
2014-04-01 11:55:00,148.09,148.11,147.89,147.94,9800.0,109.154,109.1687,109.0065,109.0434,9800.0
2014-04-01 12:00:00,147.94,148.01,147.8,147.93,11600.0,109.0434,109.095,108.9402,109.036,11600.0
2014-04-01 12:05:00,147.91,148.0,147.77,148.0,13700.0,109.0213,109.0876,108.9181,109.0876,13700.0
2014-04-01 12:10:00,147.99,148.26,147.9,148.23,27400.0,109.0803,109.2793,109.0139,109.2572,27400.0
2014-04-01 12:15:00,148.26,148.73,148.21,148.73,14000.0,109.2793,109.6257,109.2424,109.6257,14000.0
2014-04-01 12:20:00,148.73,148.83,148.63,148.63,17300.0,109.6257,109.6994,109.552,109.552,17300.0
2014-04-01 12:25:00,148.63,148.63,148.41,148.46,5400.0,109.552,109.552,109.3898,109.4267,5400.0
2014-04-01 12:30:00,148.46,148.51,148.31,148.39,5900.0,109.4267,109.4635,109.3161,109.3751,5900.0
2014-04-01 12:35:00,148.39,148.53,148.39,148.47,5100.0,109.3751,109.4783,109.3751,109.4341,5100.0
2014-04-01 12:40:00,148.5,148.59,148.44,148.58,8700.0,109.4562,109.5225,109.4119,109.5151,8700.0
2014-04-01 12:45:00,148.59,148.59,148.38,148.45,7500.0,109.5225,109.5225,109.3677,109.4193,7500.0
2014-04-01 12:50:00,148.46,148.49,148.36,148.42,6900.0,109.4267,109.4488,109.353,109.3972,6900.0
2014-04-01 12:55:00,148.42,148.49,148.36,148.36,5900.0,109.3972,109.4488,109.353,109.353,5900.0
2014-04-01 13:00:00,148.39,148.5,148.33,148.47,5300.0,109.3751,109.4562,109.3309,109.4341,5300.0
2014-04-01 13:05:00,148.38,148.56,148.3,148.3,7500.0,109.3677,109.5004,109.3088,109.3088,7500.0
2014-04-01 13:10:00,148.33,148.37,148.28,148.3,5600.0,109.3309,109.3603,109.294,109.3088,5600.0
2014-04-01 13:15:00,148.29,148.39,148.23,148.28,9900.0,109.3014,109.3751,109.2572,109.294,9900.0
2014-04-01 13:20:00,148.28,148.4,148.26,148.33,5100.0,109.294,109.3825,109.2793,109.3309,5100.0
2014-04-01 13:25:00,148.35,148.5,148.35,148.46,4800.0,109.3456,109.4562,109.3456,109.4267,4800.0
2014-04-01 13:30:00,148.42,148.5,148.34,148.45,8100.0,109.3972,109.4562,109.3382,109.4193,8100.0
2014-04-01 13:35:00,148.4,148.5,148.35,148.5,7100.0,109.3825,109.4562,109.3456,109.4562,7100.0
2014-04-01 13:40:00,148.5,148.7,148.5,148.7,14300.0,109.4562,109.6036,109.4562,109.6036,14300.0
2014-04-01 13:45:00,148.63,148.7,148.48,148.67,7100.0,109.552,109.6036,109.4414,109.5815,7100.0
2014-04-01 13:50:00,148.66,148.7,148.58,148.7,6900.0,109.5741,109.6036,109.5151,109.6036,6900.0
2014-04-01 13:55:00,148.73,148.79,148.64,148.67,3800.0,109.6257,109.6699,109.5594,109.5815,3800.0
2014-04-01 14:00:00,148.66,148.75,148.63,148.65,7700.0,109.5741,109.6404,109.552,109.5667,7700.0
2014-04-01 14:05:00,148.65,148.83,148.65,148.82,7700.0,109.5667,109.6994,109.5667,109.692,7700.0
2014-04-01 14:10:00,148.81,149.0,148.81,148.92,13100.0,109.6847,109.8247,109.6847,109.7657,13100.0
2014-04-01 14:15:00,148.88,148.91,148.8,148.87,9800.0,109.7363,109.7584,109.6773,109.7289,9800.0
2014-04-01 14:20:00,148.89,149.09,148.83,149.0,8200.0,109.7436,109.891,109.6994,109.8247,8200.0
2014-04-01 14:25:00,149.01,149.03,148.9,148.91,6200.0,109.8321,109.8468,109.751,109.7584,6200.0
2014-04-01 14:30:00,148.95,148.97,148.85,148.95,6600.0,109.7879,109.8026,109.7141,109.7879,6600.0
2014-04-01 14:35:00,148.9,148.96,148.87,148.87,6200.0,109.751,109.7952,109.7289,109.7289,6200.0
2014-04-01 14:40:00,148.86,149.05,148.86,148.94,7700.0,109.7215,109.8616,109.7215,109.7805,7700.0
2014-04-01 14:45:00,148.96,148.96,148.89,148.91,13300.0,109.7952,109.7952,109.7436,109.7584,13300.0
2014-04-01 14:50:00,148.88,149.19,148.88,149.02,22700.0,109.7363,109.9648,109.7363,109.8394,22700.0
2014-04-01 14:55:00,149.03,149.05,148.91,148.91,8100.0,109.8468,109.8616,109.7584,109.7584,8100.0
2014-04-01 15:00:00,148.91,148.93,148.8,148.82,10300.0,109.7584,109.7731,109.6773,109.692,10300.0
2014-04-01 15:05:00,148.85,148.85,148.7,148.7,17600.0,109.7141,109.7141,109.6036,109.6036,17600.0
2014-04-01 15:10:00,148.7,148.74,148.62,148.74,23500.0,109.6036,109.6331,109.5446,109.6331,23500.0
2014-04-01 15:15:00,148.74,148.84,148.7,148.79,13200.0,109.6331,109.7068,109.6036,109.6699,13200.0
2014-04-01 15:20:00,148.77,148.8,148.72,148.75,22900.0,109.6552,109.6773,109.6183,109.6404,22900.0
2014-04-01 15:25:00,148.75,148.82,148.67,148.81,10700.0,109.6404,109.692,109.5815,109.6847,10700.0
2014-04-01 15:30:00,148.76,148.78,148.67,148.67,10000.0,109.6478,109.6625,109.5815,109.5815,10000.0
2014-04-01 15:35:00,148.67,148.81,148.62,148.77,18600.0,109.5815,109.6847,109.5446,109.6552,18600.0
2014-04-01 15:40:00,148.78,148.92,148.75,148.88,19500.0,109.6625,109.7657,109.6404,109.7363,19500.0
2014-04-01 15:45:00,148.91,149.06,148.88,149.04,53200.0,109.7584,109.8689,109.7363,109.8542,53200.0
2014-04-01 15:50:00,149.06,149.17,149.05,149.08,58400.0,109.8689,109.95,109.8616,109.8837,58400.0
2014-04-01 15:55:00,149.08,149.09,148.89,148.95,79000.0,109.8837,109.891,109.7436,109.7879,79000.0
2014-04-02 09:30:00,149.29,149.68,148.83,149.64,22800.0,110.0385,110.3259,109.6994,110.2964,22800.0
2014-04-02 09:35:00,149.64,149.99,148.73,148.73,63000.0,110.2964,110.5544,109.6257,109.6257,63000.0
2014-04-02 09:40:00,148.92,149.47,148.76,149.06,33000.0,109.7657,110.1711,109.6478,109.8689,33000.0
2014-04-02 09:45:00,149.09,149.4,148.74,149.24,57500.0,109.891,110.1195,109.6331,110.0016,57500.0
2014-04-02 09:50:00,149.39,149.49,149.06,149.36,7000.0,110.1122,110.1859,109.8689,110.0901,7000.0
2014-04-02 09:55:00,149.36,149.55,149.11,149.21,25700.0,110.0901,110.2301,109.9058,109.9795,25700.0
2014-04-02 10:00:00,149.27,149.58,149.18,149.55,17000.0,110.0237,110.2522,109.9574,110.2301,17000.0
2014-04-02 10:05:00,149.56,149.72,149.44,149.71,77100.0,110.2375,110.3554,110.149,110.348,77100.0
2014-04-02 10:10:00,149.59,149.88,149.35,149.35,10200.0,110.2596,110.4733,110.0827,110.0827,10200.0
2014-04-02 10:15:00,149.34,149.57,149.24,149.35,17700.0,110.0753,110.2448,110.0016,110.0827,17700.0
2014-04-02 10:20:00,149.43,149.65,149.42,149.65,4700.0,110.1416,110.3038,110.1343,110.3038,4700.0
2014-04-02 10:25:00,149.58,149.75,149.47,149.73,8600.0,110.2522,110.3775,110.1711,110.3628,8600.0
2014-04-02 10:30:00,149.73,150.0,149.73,150.0,16200.0,110.3628,110.5618,110.3628,110.5618,16200.0
2014-04-02 10:35:00,150.07,150.07,149.56,149.56,18900.0,110.6134,110.6134,110.2375,110.2375,18900.0
2014-04-02 10:40:00,149.56,149.64,149.47,149.52,13600.0,110.2375,110.2964,110.1711,110.208,13600.0
2014-04-02 10:45:00,149.55,149.71,149.49,149.49,7100.0,110.2301,110.348,110.1859,110.1859,7100.0
2014-04-02 10:50:00,149.47,149.85,149.47,149.8,11900.0,110.1711,110.4512,110.1711,110.4144,11900.0
2014-04-02 10:55:00,149.8,149.9,149.68,149.82,37800.0,110.4144,110.4881,110.3259,110.4291,37800.0
2014-04-02 11:00:00,149.8,149.98,149.77,149.77,7300.0,110.4144,110.547,110.3923,110.3923,7300.0
2014-04-02 11:05:00,149.76,149.79,149.66,149.66,5600.0,110.3849,110.407,110.3112,110.3112,5600.0
2014-04-02 11:10:00,149.69,149.76,149.5,149.5,10100.0,110.3333,110.3849,110.1932,110.1932,10100.0
2014-04-02 11:15:00,149.5,149.51,149.19,149.4,24300.0,110.1932,110.2006,109.9648,110.1195,24300.0
2014-04-02 11:20:00,149.35,149.41,149.32,149.34,5400.0,110.0827,110.1269,110.0606,110.0753,5400.0
2014-04-02 11:25:00,149.39,149.46,149.2,149.22,6800.0,110.1122,110.1638,109.9721,109.9869,6800.0
2014-04-02 11:30:00,149.28,149.38,149.25,149.27,3300.0,110.0311,110.1048,110.009,110.0237,3300.0
2014-04-02 11:35:00,149.22,149.35,149.21,149.35,3400.0,109.9869,110.0827,109.9795,110.0827,3400.0
2014-04-02 11:40:00,149.4,149.4,149.13,149.19,7100.0,110.1195,110.1195,109.9205,109.9648,7100.0
2014-04-02 11:45:00,149.11,149.23,149.01,149.11,5400.0,109.9058,109.9942,109.8321,109.9058,5400.0
2014-04-02 11:50:00,149.05,149.3,149.03,149.26,4800.0,109.8616,110.0458,109.8468,110.0163,4800.0
2014-04-02 11:55:00,149.25,149.38,149.2,149.35,4700.0,110.009,110.1048,109.9721,110.0827,4700.0
2014-04-02 12:00:00,149.37,149.37,149.14,149.25,5400.0,110.0974,110.0974,109.9279,110.009,5400.0
2014-04-02 12:05:00,149.25,149.29,149.17,149.29,3600.0,110.009,110.0385,109.95,110.0385,3600.0
2014-04-02 12:10:00,149.27,149.34,149.18,149.22,3200.0,110.0237,110.0753,109.9574,109.9869,3200.0
2014-04-02 12:15:00,149.27,149.37,149.23,149.24,6300.0,110.0237,110.0974,109.9942,110.0016,6300.0
2014-04-02 12:20:00,149.19,149.38,149.18,149.38,2200.0,109.9648,110.1048,109.9574,110.1048,2200.0
2014-04-02 12:25:00,149.32,149.35,149.11,149.18,3400.0,110.0606,110.0827,109.9058,109.9574,3400.0
2014-04-02 12:30:00,149.17,149.3,149.15,149.2,4400.0,109.95,110.0458,109.9353,109.9721,4400.0
2014-04-02 12:35:00,149.27,149.28,149.11,149.25,7200.0,110.0237,110.0311,109.9058,110.009,7200.0
2014-04-02 12:40:00,149.25,149.29,149.17,149.17,2200.0,110.009,110.0385,109.95,109.95,2200.0
2014-04-02 12:45:00,149.17,149.22,149.13,149.15,3100.0,109.95,109.9869,109.9205,109.9353,3100.0
2014-04-02 12:50:00,149.15,149.21,149.11,149.21,3400.0,109.9353,109.9795,109.9058,109.9795,3400.0
2014-04-02 12:55:00,149.2,149.22,149.14,149.2,4100.0,109.9721,109.9869,109.9279,109.9721,4100.0
2014-04-02 13:00:00,149.2,149.27,149.13,149.19,4000.0,109.9721,110.0237,109.9205,109.9648,4000.0
2014-04-02 13:05:00,149.2,149.28,149.13,149.13,3000.0,109.9721,110.0311,109.9205,109.9205,3000.0
2014-04-02 13:10:00,149.13,149.25,149.13,149.21,6900.0,109.9205,110.009,109.9205,109.9795,6900.0
2014-04-02 13:15:00,149.25,149.27,149.16,149.2,10100.0,110.009,110.0237,109.9426,109.9721,10100.0
2014-04-02 13:20:00,149.2,149.2,149.03,149.09,4900.0,109.9721,109.9721,109.8468,109.891,4900.0
2014-04-02 13:25:00,149.07,149.15,149.06,149.13,1800.0,109.8763,109.9353,109.8689,109.9205,1800.0
2014-04-02 13:30:00,149.13,149.14,149.01,149.07,3300.0,109.9205,109.9279,109.8321,109.8763,3300.0
2014-04-02 13:35:00,149.08,149.16,148.91,148.91,6700.0,109.8837,109.9426,109.7584,109.7584,6700.0
2014-04-02 13:40:00,148.91,148.92,148.75,148.75,10900.0,109.7584,109.7657,109.6404,109.6404,10900.0
2014-04-02 13:45:00,148.74,148.74,148.54,148.54,5800.0,109.6331,109.6331,109.4856,109.4856,5800.0
2014-04-02 13:50:00,148.55,148.59,148.44,148.44,6200.0,109.493,109.5225,109.4119,109.4119,6200.0
2014-04-02 13:55:00,148.45,148.75,148.38,148.75,13600.0,109.4193,109.6404,109.3677,109.6404,13600.0
2014-04-02 14:00:00,148.73,149.04,148.7,149.04,6800.0,109.6257,109.8542,109.6036,109.8542,6800.0
2014-04-02 14:05:00,149.05,149.25,149.05,149.21,10200.0,109.8616,110.009,109.8616,109.9795,10200.0
2014-04-02 14:10:00,149.26,149.35,149.14,149.31,13500.0,110.0163,110.0827,109.9279,110.0532,13500.0
2014-04-02 14:15:00,149.3,149.45,149.21,149.35,4400.0,110.0458,110.1564,109.9795,110.0827,4400.0
2014-04-02 14:20:00,149.27,149.28,149.2,149.23,6500.0,110.0237,110.0311,109.9721,109.9942,6500.0
2014-04-02 14:25:00,149.27,149.27,149.13,149.23,5200.0,110.0237,110.0237,109.9205,109.9942,5200.0
2014-04-02 14:30:00,149.21,149.21,149.07,149.12,2600.0,109.9795,109.9795,109.8763,109.9132,2600.0
2014-04-02 14:35:00,149.16,149.32,149.09,149.14,10200.0,109.9426,110.0606,109.891,109.9279,10200.0
2014-04-02 14:40:00,149.15,149.22,149.15,149.18,5300.0,109.9353,109.9869,109.9353,109.9574,5300.0
2014-04-02 14:45:00,149.18,149.18,149.11,149.17,5200.0,109.9574,109.9574,109.9058,109.95,5200.0
2014-04-02 14:50:00,149.18,149.18,149.05,149.09,6400.0,109.9574,109.9574,109.8616,109.891,6400.0
2014-04-02 14:55:00,149.06,149.1,148.99,149.05,35400.0,109.8689,109.8984,109.8173,109.8616,35400.0
2014-04-02 15:00:00,149.1,149.18,149.08,149.15,5400.0,109.8984,109.9574,109.8837,109.9353,5400.0
2014-04-02 15:05:00,149.11,149.2,149.09,149.19,6600.0,109.9058,109.9721,109.891,109.9648,6600.0
2014-04-02 15:10:00,149.2,149.31,149.08,149.26,20100.0,109.9721,110.0532,109.8837,110.0163,20100.0
2014-04-02 15:15:00,149.2,149.29,149.16,149.27,7600.0,109.9721,110.0385,109.9426,110.0237,7600.0
2014-04-02 15:20:00,149.28,149.35,149.2,149.35,4000.0,110.0311,110.0827,109.9721,110.0827,4000.0
2014-04-02 15:25:00,149.35,149.61,149.33,149.59,8500.0,110.0827,110.2743,110.0679,110.2596,8500.0
2014-04-02 15:30:00,149.56,149.61,149.4,149.54,11100.0,110.2375,110.2743,110.1195,110.2227,11100.0
2014-04-02 15:35:00,149.53,149.6,149.49,149.56,16500.0,110.2154,110.267,110.1859,110.2375,16500.0
2014-04-02 15:40:00,149.55,149.59,149.47,149.52,16100.0,110.2301,110.2596,110.1711,110.208,16100.0
2014-04-02 15:45:00,149.54,149.55,149.32,149.42,23400.0,110.2227,110.2301,110.0606,110.1343,23400.0
2014-04-02 15:50:00,149.4,149.4,149.27,149.33,23200.0,110.1195,110.1195,110.0237,110.0679,23200.0
2014-04-02 15:55:00,149.34,149.36,149.22,149.32,49100.0,110.0753,110.0901,109.9869,110.0606,49100.0
2014-04-03 09:30:00,149.42,150.21,149.42,150.07,24100.0,110.1343,110.7166,110.1343,110.6134,24100.0
2014-04-03 09:35:00,150.08,150.26,149.7,150.03,9100.0,110.6207,110.7534,110.3407,110.5839,9100.0
2014-04-03 09:40:00,149.94,150.25,149.93,150.01,12400.0,110.5176,110.7461,110.5102,110.5692,12400.0
2014-04-03 09:45:00,150.0,150.25,149.94,150.04,8500.0,110.5618,110.7461,110.5176,110.5913,8500.0
2014-04-03 09:50:00,149.93,150.21,149.86,150.19,6900.0,110.5102,110.7166,110.4586,110.7018,6900.0
2014-04-03 09:55:00,150.25,150.27,150.11,150.11,18200.0,110.7461,110.7608,110.6429,110.6429,18200.0
2014-04-03 10:00:00,150.15,150.23,150.01,150.08,24000.0,110.6723,110.7313,110.5692,110.6207,24000.0
2014-04-03 10:05:00,150.08,150.09,149.86,149.96,21000.0,110.6207,110.6281,110.4586,110.5323,21000.0
2014-04-03 10:10:00,149.97,150.03,149.9,149.96,6300.0,110.5397,110.5839,110.4881,110.5323,6300.0
2014-04-03 10:15:00,150.02,150.03,149.86,149.99,11900.0,110.5765,110.5839,110.4586,110.5544,11900.0
2014-04-03 10:20:00,149.99,150.03,149.93,149.93,11300.0,110.5544,110.5839,110.5102,110.5102,11300.0
2014-04-03 10:25:00,149.93,149.96,149.8,149.81,10100.0,110.5102,110.5323,110.4144,110.4217,10100.0
2014-04-03 10:30:00,149.8,149.83,149.5,149.5,12400.0,110.4144,110.4365,110.1932,110.1932,12400.0
2014-04-03 10:35:00,149.46,149.48,149.2,149.2,8100.0,110.1638,110.1785,109.9721,109.9721,8100.0
2014-04-03 10:40:00,149.22,149.37,149.19,149.24,9200.0,109.9869,110.0974,109.9648,110.0016,9200.0
2014-04-03 10:45:00,149.22,149.5,149.22,149.45,22900.0,109.9869,110.1932,109.9869,110.1564,22900.0
2014-04-03 10:50:00,149.35,149.46,149.26,149.32,11100.0,110.0827,110.1638,110.0163,110.0606,11100.0
2014-04-03 10:55:00,149.28,149.41,149.15,149.36,22000.0,110.0311,110.1269,109.9353,110.0901,22000.0
2014-04-03 11:00:00,149.36,149.42,149.28,149.32,14800.0,110.0901,110.1343,110.0311,110.0606,14800.0
2014-04-03 11:05:00,149.35,149.45,149.28,149.38,6400.0,110.0827,110.1564,110.0311,110.1048,6400.0
2014-04-03 11:10:00,149.41,149.45,149.33,149.38,19800.0,110.1269,110.1564,110.0679,110.1048,19800.0
2014-04-03 11:15:00,149.37,149.48,149.28,149.39,41700.0,110.0974,110.1785,110.0311,110.1122,41700.0
2014-04-03 11:20:00,149.39,149.43,149.24,149.24,12800.0,110.1122,110.1416,110.0016,110.0016,12800.0
2014-04-03 11:25:00,149.27,149.44,149.27,149.4,8500.0,110.0237,110.149,110.0237,110.1195,8500.0
2014-04-03 11:30:00,149.39,149.42,149.06,149.23,13600.0,110.1122,110.1343,109.8689,109.9942,13600.0
2014-04-03 11:35:00,149.3,149.3,149.15,149.27,3200.0,110.0458,110.0458,109.9353,110.0237,3200.0
2014-04-03 11:40:00,149.3,149.34,149.18,149.19,20100.0,110.0458,110.0753,109.9574,109.9648,20100.0
2014-04-03 11:45:00,149.19,149.23,149.1,149.19,6100.0,109.9648,109.9942,109.8984,109.9648,6100.0
2014-04-03 11:50:00,149.16,149.21,149.0,149.03,3900.0,109.9426,109.9795,109.8247,109.8468,3900.0
2014-04-03 11:55:00,149.04,149.22,148.97,149.19,12200.0,109.8542,109.9869,109.8026,109.9648,12200.0
2014-04-03 12:00:00,149.14,149.32,149.11,149.32,3500.0,109.9279,110.0606,109.9058,110.0606,3500.0
2014-04-03 12:05:00,149.32,149.42,149.28,149.41,13700.0,110.0606,110.1343,110.0311,110.1269,13700.0
2014-04-03 12:10:00,149.43,149.49,149.36,149.37,40900.0,110.1416,110.1859,110.0901,110.0974,40900.0
2014-04-03 12:15:00,149.32,149.4,149.3,149.4,8600.0,110.0606,110.1195,110.0458,110.1195,8600.0
2014-04-03 12:20:00,149.4,149.51,149.36,149.51,10800.0,110.1195,110.2006,110.0901,110.2006,10800.0
2014-04-03 12:25:00,149.49,149.6,149.47,149.53,9000.0,110.1859,110.267,110.1711,110.2154,9000.0
2014-04-03 12:30:00,149.55,149.58,149.47,149.5,7300.0,110.2301,110.2522,110.1711,110.1932,7300.0
2014-04-03 12:35:00,149.48,149.56,149.43,149.5,16700.0,110.1785,110.2375,110.1416,110.1932,16700.0
2014-04-03 12:40:00,149.51,149.59,149.47,149.5,13600.0,110.2006,110.2596,110.1711,110.1932,13600.0
2014-04-03 12:45:00,149.5,149.55,149.5,149.5,9600.0,110.1932,110.2301,110.1932,110.1932,9600.0
2014-04-03 12:50:00,149.5,149.57,149.5,149.56,3000.0,110.1932,110.2448,110.1932,110.2375,3000.0
2014-04-03 12:55:00,149.56,149.64,149.54,149.58,8900.0,110.2375,110.2964,110.2227,110.2522,8900.0
2014-04-03 13:00:00,149.57,149.68,149.53,149.59,8700.0,110.2448,110.3259,110.2154,110.2596,8700.0
2014-04-03 13:05:00,149.56,149.62,149.52,149.55,10700.0,110.2375,110.2817,110.208,110.2301,10700.0
2014-04-03 13:10:00,149.57,149.74,149.54,149.67,8900.0,110.2448,110.3701,110.2227,110.3185,8900.0
2014-04-03 13:15:00,149.71,149.89,149.69,149.89,7000.0,110.348,110.4807,110.3333,110.4807,7000.0
2014-04-03 13:20:00,149.87,149.95,149.8,149.85,21400.0,110.466,110.5249,110.4144,110.4512,21400.0
2014-04-03 13:25:00,149.86,149.96,149.83,149.86,11000.0,110.4586,110.5323,110.4365,110.4586,11000.0
2014-04-03 13:30:00,149.87,149.87,149.72,149.74,14200.0,110.466,110.466,110.3554,110.3701,14200.0
2014-04-03 13:35:00,149.73,149.93,149.69,149.9,19800.0,110.3628,110.5102,110.3333,110.4881,19800.0
2014-04-03 13:40:00,149.92,150.03,149.92,150.03,7700.0,110.5028,110.5839,110.5028,110.5839,7700.0
2014-04-03 13:45:00,150.0,150.03,149.89,149.89,10300.0,110.5618,110.5839,110.4807,110.4807,10300.0
2014-04-03 13:50:00,149.89,150.07,149.84,150.03,52800.0,110.4807,110.6134,110.4439,110.5839,52800.0
2014-04-03 13:55:00,150.07,150.07,149.88,149.88,5600.0,110.6134,110.6134,110.4733,110.4733,5600.0
2014-04-03 14:00:00,149.93,149.93,149.78,149.78,3500.0,110.5102,110.5102,110.3996,110.3996,3500.0
2014-04-03 14:05:00,149.83,149.86,149.58,149.67,11000.0,110.4365,110.4586,110.2522,110.3185,11000.0
2014-04-03 14:10:00,149.69,149.69,149.44,149.47,11500.0,110.3333,110.3333,110.149,110.1711,11500.0
2014-04-03 14:15:00,149.45,149.47,149.4,149.42,8000.0,110.1564,110.1711,110.1195,110.1343,8000.0
2014-04-03 14:20:00,149.33,149.36,149.26,149.32,3000.0,110.0679,110.0901,110.0163,110.0606,3000.0
2014-04-03 14:25:00,149.33,149.33,149.14,149.17,5600.0,110.0679,110.0679,109.9279,109.95,5600.0
2014-04-03 14:30:00,149.14,149.14,148.93,149.0,10100.0,109.9279,109.9279,109.7731,109.8247,10100.0
2014-04-03 14:35:00,149.04,149.04,148.64,148.64,11500.0,109.8542,109.8542,109.5594,109.5594,11500.0
2014-04-03 14:40:00,148.69,148.86,148.62,148.86,2200.0,109.5962,109.7215,109.5446,109.7215,2200.0
2014-04-03 14:45:00,148.82,148.94,148.79,148.92,3400.0,109.692,109.7805,109.6699,109.7657,3400.0
2014-04-03 14:50:00,148.89,149.03,148.89,149.03,6800.0,109.7436,109.8468,109.7436,109.8468,6800.0
2014-04-03 14:55:00,148.99,149.12,148.98,149.11,6800.0,109.8173,109.9132,109.81,109.9058,6800.0
2014-04-03 15:00:00,149.14,149.25,149.13,149.25,5600.0,109.9279,110.009,109.9205,110.009,5600.0
2014-04-03 15:05:00,149.22,149.29,149.18,149.29,6300.0,109.9869,110.0385,109.9574,110.0385,6300.0
2014-04-03 15:10:00,149.27,149.41,149.26,149.3,5700.0,110.0237,110.1269,110.0163,110.0458,5700.0
2014-04-03 15:15:00,149.3,149.47,149.3,149.47,11300.0,110.0458,110.1711,110.0458,110.1711,11300.0
2014-04-03 15:20:00,149.46,149.51,149.4,149.4,10000.0,110.1638,110.2006,110.1195,110.1195,10000.0
2014-04-03 15:25:00,149.48,149.72,149.48,149.57,9300.0,110.1785,110.3554,110.1785,110.2448,9300.0
2014-04-03 15:30:00,149.63,149.68,149.59,149.63,7300.0,110.2891,110.3259,110.2596,110.2891,7300.0
2014-04-03 15:35:00,149.64,149.75,149.64,149.73,10300.0,110.2964,110.3775,110.2964,110.3628,10300.0
2014-04-03 15:40:00,149.73,149.75,149.65,149.69,8500.0,110.3628,110.3775,110.3038,110.3333,8500.0
2014-04-03 15:45:00,149.67,149.72,149.66,149.66,7100.0,110.3185,110.3554,110.3112,110.3112,7100.0
2014-04-03 15:50:00,149.66,149.96,149.5,149.96,118200.0,110.3112,110.5323,110.1932,110.5323,118200.0
2014-04-03 15:55:00,149.95,149.97,149.38,149.42,141300.0,110.5249,110.5397,110.1048,110.1343,141300.0
2014-04-04 09:30:00,150.47,151.0,150.04,150.25,42500.0,110.9082,111.2989,110.5913,110.7461,42500.0
2014-04-04 09:35:00,150.31,150.31,149.81,150.13,16600.0,110.7903,110.7903,110.4217,110.6576,16600.0
2014-04-04 09:40:00,150.0,150.12,149.78,150.08,21400.0,110.5618,110.6502,110.3996,110.6207,21400.0
2014-04-04 09:45:00,150.04,150.3,150.0,150.29,33600.0,110.5913,110.7829,110.5618,110.7755,33600.0
2014-04-04 09:50:00,150.17,150.18,150.0,150.0,31200.0,110.6871,110.6945,110.5618,110.5618,31200.0
2014-04-04 09:55:00,149.99,150.57,149.99,150.42,17700.0,110.5544,110.9819,110.5544,110.8714,17700.0
2014-04-04 10:00:00,150.51,150.59,150.18,150.34,20800.0,110.9377,110.9967,110.6945,110.8124,20800.0
2014-04-04 10:05:00,150.38,150.68,150.32,150.68,15200.0,110.8419,111.063,110.7976,111.063,15200.0
2014-04-04 10:10:00,150.7,150.91,150.54,150.71,38000.0,111.0777,111.2325,110.9598,111.0851,38000.0
2014-04-04 10:15:00,150.68,150.68,150.3,150.32,50800.0,111.063,111.063,110.7829,110.7976,50800.0
2014-04-04 10:20:00,150.5,150.5,150.36,150.44,3700.0,110.9303,110.9303,110.8271,110.8861,3700.0
2014-04-04 10:25:00,150.46,150.55,150.4,150.45,7800.0,110.9008,110.9672,110.8566,110.8935,7800.0
2014-04-04 10:30:00,150.53,150.68,150.45,150.51,16700.0,110.9524,111.063,110.8935,110.9377,16700.0
2014-04-04 10:35:00,150.56,150.58,150.3,150.34,11600.0,110.9745,110.9893,110.7829,110.8124,11600.0
2014-04-04 10:40:00,150.35,150.39,150.2,150.2,8900.0,110.8198,110.8492,110.7092,110.7092,8900.0
2014-04-04 10:45:00,150.18,150.27,150.16,150.16,4900.0,110.6945,110.7608,110.6797,110.6797,4900.0
2014-04-04 10:50:00,150.2,150.33,150.2,150.21,3800.0,110.7092,110.805,110.7092,110.7166,3800.0
2014-04-04 10:55:00,150.26,150.41,150.2,150.34,7300.0,110.7534,110.864,110.7092,110.8124,7300.0
2014-04-04 11:00:00,150.27,150.41,150.08,150.12,9100.0,110.7608,110.864,110.6207,110.6502,9100.0
2014-04-04 11:05:00,150.09,150.09,149.61,149.61,17000.0,110.6281,110.6281,110.2743,110.2743,17000.0
2014-04-04 11:10:00,149.63,149.84,149.6,149.69,5500.0,110.2891,110.4439,110.267,110.3333,5500.0
2014-04-04 11:15:00,149.71,149.72,149.43,149.43,4000.0,110.348,110.3554,110.1416,110.1416,4000.0
2014-04-04 11:20:00,149.4,149.61,149.1,149.15,9300.0,110.1195,110.2743,109.8984,109.9353,9300.0
2014-04-04 11:25:00,149.14,149.2,148.92,148.92,17400.0,109.9279,109.9721,109.7657,109.7657,17400.0
2014-04-04 11:30:00,148.91,149.12,148.91,149.06,11200.0,109.7584,109.9132,109.7584,109.8689,11200.0
2014-04-04 11:35:00,149.01,149.03,148.9,148.94,11700.0,109.8321,109.8468,109.751,109.7805,11700.0
2014-04-04 11:40:00,148.96,148.97,148.58,148.63,9300.0,109.7952,109.8026,109.5151,109.552,9300.0
2014-04-04 11:45:00,148.58,148.64,148.06,148.21,17100.0,109.5151,109.5594,109.1319,109.2424,17100.0
2014-04-04 11:50:00,148.24,148.3,148.02,148.08,8300.0,109.2645,109.3088,109.1024,109.1466,8300.0
2014-04-04 11:55:00,148.02,148.43,148.01,148.43,4200.0,109.1024,109.4046,109.095,109.4046,4200.0
2014-04-04 12:00:00,148.47,148.47,147.95,147.95,10200.0,109.4341,109.4341,109.0508,109.0508,10200.0
2014-04-04 12:05:00,148.0,148.0,147.58,147.63,13900.0,109.0876,109.0876,108.7781,108.8149,13900.0
2014-04-04 12:10:00,147.61,147.68,147.34,147.42,20700.0,108.8002,108.8518,108.6012,108.6601,20700.0
2014-04-04 12:15:00,147.42,147.73,147.42,147.49,10500.0,108.6601,108.8886,108.6601,108.7117,10500.0
2014-04-04 12:20:00,147.51,147.75,147.44,147.67,10300.0,108.7265,108.9034,108.6749,108.8444,10300.0
2014-04-04 12:25:00,147.66,147.66,147.39,147.45,9300.0,108.837,108.837,108.638,108.6822,9300.0
2014-04-04 12:30:00,147.41,147.54,147.34,147.34,8800.0,108.6528,108.7486,108.6012,108.6012,8800.0
2014-04-04 12:35:00,147.32,147.32,146.92,147.03,18300.0,108.5864,108.5864,108.2916,108.3727,18300.0
2014-04-04 12:40:00,147.03,147.11,146.99,147.11,12400.0,108.3727,108.4316,108.3432,108.4316,12400.0
2014-04-04 12:45:00,147.09,147.29,146.97,147.06,11700.0,108.4169,108.5643,108.3284,108.3948,11700.0
2014-04-04 12:50:00,147.08,147.12,146.84,146.84,6700.0,108.4095,108.439,108.2326,108.2326,6700.0
2014-04-04 12:55:00,146.84,147.0,146.68,146.95,18600.0,108.2326,108.3505,108.1147,108.3137,18600.0
2014-04-04 13:00:00,146.98,147.06,146.69,146.98,18300.0,108.3358,108.3948,108.1221,108.3358,18300.0
2014-04-04 13:05:00,146.99,147.05,146.78,146.98,4800.0,108.3432,108.3874,108.1884,108.3358,4800.0
2014-04-04 13:10:00,147.05,147.13,146.94,147.0,8800.0,108.3874,108.4464,108.3063,108.3505,8800.0
2014-04-04 13:15:00,146.95,147.2,146.95,147.17,3800.0,108.3137,108.498,108.3137,108.4759,3800.0
2014-04-04 13:20:00,147.18,147.18,146.81,146.91,11900.0,108.4832,108.4832,108.2105,108.2842,11900.0
2014-04-04 13:25:00,146.92,147.19,146.91,147.15,8900.0,108.2916,108.4906,108.2842,108.4611,8900.0
2014-04-04 13:30:00,147.15,147.15,146.9,147.06,11900.0,108.4611,108.4611,108.2768,108.3948,11900.0
2014-04-04 13:35:00,147.07,147.23,147.07,147.21,5400.0,108.4021,108.5201,108.4021,108.5053,5400.0
2014-04-04 13:40:00,147.15,147.36,147.04,147.1,11800.0,108.4611,108.6159,108.38,108.4243,11800.0
2014-04-04 13:45:00,147.12,147.34,147.12,147.19,5900.0,108.439,108.6012,108.439,108.4906,5900.0
2014-04-04 13:50:00,147.16,147.36,147.11,147.33,7400.0,108.4685,108.6159,108.4316,108.5938,7400.0
2014-04-04 13:55:00,147.3,147.32,147.15,147.26,8900.0,108.5717,108.5864,108.4611,108.5422,8900.0
2014-04-04 14:00:00,147.27,147.36,147.08,147.11,4300.0,108.5496,108.6159,108.4095,108.4316,4300.0
2014-04-04 14:05:00,147.17,147.17,146.9,146.97,9500.0,108.4759,108.4759,108.2768,108.3284,9500.0
2014-04-04 14:10:00,147.01,147.19,146.94,147.15,14900.0,108.3579,108.4906,108.3063,108.4611,14900.0
2014-04-04 14:15:00,147.11,147.42,147.11,147.29,13100.0,108.4316,108.6601,108.4316,108.5643,13100.0
2014-04-04 14:20:00,147.29,147.33,147.1,147.23,5800.0,108.5643,108.5938,108.4243,108.5201,5800.0
2014-04-04 14:25:00,147.29,147.29,147.05,147.11,9400.0,108.5643,108.5643,108.3874,108.4316,9400.0
2014-04-04 14:30:00,147.05,147.2,147.02,147.04,7500.0,108.3874,108.498,108.3653,108.38,7500.0
2014-04-04 14:35:00,147.08,147.12,146.71,146.84,12100.0,108.4095,108.439,108.1368,108.2326,12100.0
2014-04-04 14:40:00,146.82,146.95,146.6,146.6,9600.0,108.2179,108.3137,108.0557,108.0557,9600.0
2014-04-04 14:45:00,146.67,146.71,146.52,146.71,6100.0,108.1073,108.1368,107.9968,108.1368,6100.0
2014-04-04 14:50:00,146.66,146.84,146.66,146.7,6700.0,108.0999,108.2326,108.0999,108.1294,6700.0
2014-04-04 14:55:00,146.74,146.87,146.68,146.87,7800.0,108.1589,108.2547,108.1147,108.2547,7800.0
2014-04-04 15:00:00,146.85,146.96,146.8,146.95,28100.0,108.24,108.3211,108.2031,108.3137,28100.0
2014-04-04 15:05:00,146.96,146.97,146.74,146.83,22100.0,108.3211,108.3284,108.1589,108.2252,22100.0
2014-04-04 15:10:00,146.83,146.95,146.75,146.95,8100.0,108.2252,108.3137,108.1663,108.3137,8100.0
2014-04-04 15:15:00,146.98,147.14,146.84,147.14,9500.0,108.3358,108.4537,108.2326,108.4537,9500.0
2014-04-04 15:20:00,147.06,147.28,147.02,147.16,5800.0,108.3948,108.5569,108.3653,108.4685,5800.0
2014-04-04 15:25:00,147.13,147.37,147.03,147.3,16000.0,108.4464,108.6233,108.3727,108.5717,16000.0
2014-04-04 15:30:00,147.3,147.31,147.22,147.31,17200.0,108.5717,108.579,108.5127,108.579,17200.0
2014-04-04 15:35:00,147.26,147.36,147.23,147.27,13600.0,108.5422,108.6159,108.5201,108.5496,13600.0
2014-04-04 15:40:00,147.26,147.32,147.03,147.03,9600.0,108.5422,108.5864,108.3727,108.3727,9600.0
2014-04-04 15:45:00,147.03,147.34,146.98,147.32,33600.0,108.3727,108.6012,108.3358,108.5864,33600.0
2014-04-04 15:50:00,147.32,147.32,147.05,147.19,20600.0,108.5864,108.5864,108.3874,108.4906,20600.0
2014-04-04 15:55:00,147.2,147.42,147.07,147.11,56800.0,108.498,108.6601,108.4021,108.4316,56800.0
2014-04-07 09:30:00,146.82,147.38,146.13,146.38,54900.0,108.2179,108.6306,107.7093,107.8936,54900.0
2014-04-07 09:35:00,146.6,147.19,146.56,147.08,43400.0,108.0557,108.4906,108.0262,108.4095,43400.0
2014-04-07 09:40:00,147.18,147.49,146.27,146.28,30200.0,108.4832,108.7117,107.8125,107.8199,30200.0
2014-04-07 09:45:00,146.31,146.32,145.47,145.81,29700.0,107.842,107.8493,107.2228,107.4734,29700.0
2014-04-07 09:50:00,145.81,146.56,145.81,146.47,17300.0,107.4734,108.0262,107.4734,107.9599,17300.0
2014-04-07 09:55:00,146.53,147.27,146.53,147.25,15100.0,108.0041,108.5496,108.0041,108.5348,15100.0
2014-04-07 10:00:00,147.25,147.3,147.0,147.09,37700.0,108.5348,108.5717,108.3505,108.4169,37700.0
2014-04-07 10:05:00,147.14,147.23,146.64,147.21,17900.0,108.4537,108.5201,108.0852,108.5053,17900.0
2014-04-07 10:10:00,147.17,147.64,146.9,147.64,13000.0,108.4759,108.8223,108.2768,108.8223,13000.0
2014-04-07 10:15:00,147.64,147.67,147.0,147.14,20100.0,108.8223,108.8444,108.3505,108.4537,20100.0
2014-04-07 10:20:00,147.13,147.19,146.77,147.04,22000.0,108.4464,108.4906,108.181,108.38,22000.0
2014-04-07 10:25:00,147.04,147.29,146.86,147.12,27600.0,108.38,108.5643,108.2474,108.439,27600.0
2014-04-07 10:30:00,147.22,147.41,147.02,147.29,29900.0,108.5127,108.6528,108.3653,108.5643,29900.0
2014-04-07 10:35:00,147.38,147.46,146.78,146.87,29300.0,108.6306,108.6896,108.1884,108.2547,29300.0
2014-04-07 10:40:00,146.85,147.32,146.75,147.32,14300.0,108.24,108.5864,108.1663,108.5864,14300.0
2014-04-07 10:45:00,147.26,147.26,146.78,146.94,18500.0,108.5422,108.5422,108.1884,108.3063,18500.0
2014-04-07 10:50:00,146.84,146.95,146.69,146.83,15500.0,108.2326,108.3137,108.1221,108.2252,15500.0
2014-04-07 10:55:00,146.79,146.81,146.44,146.56,27900.0,108.1958,108.2105,107.9378,108.0262,27900.0
2014-04-07 11:00:00,146.56,146.93,146.44,146.85,16500.0,108.0262,108.299,107.9378,108.24,16500.0
2014-04-07 11:05:00,146.8,146.98,146.51,146.51,10500.0,108.2031,108.3358,107.9894,107.9894,10500.0
2014-04-07 11:10:00,146.5,146.68,146.46,146.46,7200.0,107.982,108.1147,107.9525,107.9525,7200.0
2014-04-07 11:15:00,146.46,146.53,146.4,146.5,10000.0,107.9525,108.0041,107.9083,107.982,10000.0
2014-04-07 11:20:00,146.47,146.47,146.06,146.19,19800.0,107.9599,107.9599,107.6577,107.7535,19800.0
2014-04-07 11:25:00,146.11,146.25,146.0,146.24,16700.0,107.6945,107.7977,107.6135,107.7904,16700.0
2014-04-07 11:30:00,146.18,146.31,146.02,146.08,16600.0,107.7461,107.842,107.6282,107.6724,16600.0
2014-04-07 11:35:00,146.09,146.25,145.98,146.1,11000.0,107.6798,107.7977,107.5987,107.6872,11000.0
2014-04-07 11:40:00,146.11,146.11,145.65,145.95,32000.0,107.6945,107.6945,107.3555,107.5766,32000.0
2014-04-07 11:45:00,146.0,146.08,145.82,145.82,12800.0,107.6135,107.6724,107.4808,107.4808,12800.0
2014-04-07 11:50:00,145.84,145.86,145.41,145.47,14500.0,107.4955,107.5103,107.1786,107.2228,14500.0
2014-04-07 11:55:00,145.45,145.45,145.07,145.07,13600.0,107.2081,107.2081,106.928,106.928,13600.0
2014-04-07 12:00:00,145.04,145.04,144.72,144.85,15000.0,106.9059,106.9059,106.67,106.7658,15000.0
2014-04-07 12:05:00,144.84,144.87,144.57,144.64,11000.0,106.7585,106.7806,106.5594,106.611,11000.0
2014-04-07 12:10:00,144.57,144.68,144.46,144.51,14900.0,106.5594,106.6405,106.4784,106.5152,14900.0
2014-04-07 12:15:00,144.49,144.54,144.25,144.25,10800.0,106.5005,106.5373,106.3236,106.3236,10800.0
2014-04-07 12:20:00,144.25,144.65,144.25,144.64,11300.0,106.3236,106.6184,106.3236,106.611,11300.0
2014-04-07 12:25:00,144.69,144.9,144.66,144.77,6500.0,106.6479,106.8027,106.6258,106.7069,6500.0
2014-04-07 12:30:00,144.75,144.97,144.61,144.88,18500.0,106.6921,106.8543,106.5889,106.7879,18500.0
2014-04-07 12:35:00,144.84,145.23,144.79,145.06,5200.0,106.7585,107.0459,106.7216,106.9206,5200.0
2014-04-07 12:40:00,145.12,145.16,144.97,145.0,7500.0,106.9648,106.9943,106.8543,106.8764,7500.0
2014-04-07 12:45:00,145.03,145.04,144.93,145.0,8900.0,106.8985,106.9059,106.8248,106.8764,8900.0
2014-04-07 12:50:00,145.02,145.09,144.87,145.0,4500.0,106.8911,106.9427,106.7806,106.8764,4500.0
2014-04-07 12:55:00,145.05,145.12,144.9,144.95,5700.0,106.9132,106.9648,106.8027,106.8395,5700.0
2014-04-07 13:00:00,144.87,144.97,144.78,144.79,4800.0,106.7806,106.8543,106.7142,106.7216,4800.0
2014-04-07 13:05:00,144.79,144.79,144.38,144.39,4900.0,106.7216,106.7216,106.4194,106.4268,4900.0
2014-04-07 13:10:00,144.32,144.49,144.25,144.45,6800.0,106.3752,106.5005,106.3236,106.471,6800.0
2014-04-07 13:15:00,144.37,144.52,144.37,144.46,3400.0,106.412,106.5226,106.412,106.4784,3400.0
2014-04-07 13:20:00,144.47,144.66,144.38,144.58,14700.0,106.4857,106.6258,106.4194,106.5668,14700.0
2014-04-07 13:25:00,144.62,144.68,144.54,144.68,22000.0,106.5963,106.6405,106.5373,106.6405,22000.0
2014-04-07 13:30:00,144.62,144.7,144.38,144.41,6400.0,106.5963,106.6553,106.4194,106.4415,6400.0
2014-04-07 13:35:00,144.45,144.45,144.31,144.31,3000.0,106.471,106.471,106.3678,106.3678,3000.0
2014-04-07 13:40:00,144.3,144.51,144.25,144.32,6500.0,106.3604,106.5152,106.3236,106.3752,6500.0
2014-04-07 13:45:00,144.31,144.5,144.16,144.33,4800.0,106.3678,106.5079,106.2572,106.3825,4800.0
2014-04-07 13:50:00,144.26,144.34,144.15,144.22,12200.0,106.331,106.3899,106.2499,106.3015,12200.0
2014-04-07 13:55:00,144.2,144.31,144.17,144.27,11800.0,106.2867,106.3678,106.2646,106.3383,11800.0
2014-04-07 14:00:00,144.22,144.36,144.17,144.36,11200.0,106.3015,106.4047,106.2646,106.4047,11200.0
2014-04-07 14:05:00,144.32,144.36,144.18,144.25,13800.0,106.3752,106.4047,106.272,106.3236,13800.0
2014-04-07 14:10:00,144.25,144.28,143.98,143.98,13100.0,106.3236,106.3457,106.1246,106.1246,13100.0
2014-04-07 14:15:00,143.98,144.04,143.88,143.96,6600.0,106.1246,106.1688,106.0509,106.1098,6600.0
2014-04-07 14:20:00,143.94,143.96,143.71,143.75,4500.0,106.0951,106.1098,105.9256,105.955,4500.0
2014-04-07 14:25:00,143.78,144.04,143.78,144.02,7100.0,105.9772,106.1688,105.9772,106.1541,7100.0
2014-04-07 14:30:00,143.94,143.96,143.85,143.85,3200.0,106.0951,106.1098,106.0288,106.0288,3200.0
2014-04-07 14:35:00,143.82,144.09,143.79,143.96,8600.0,106.0066,106.2056,105.9845,106.1098,8600.0
2014-04-07 14:40:00,144.02,144.42,143.96,144.38,8400.0,106.1541,106.4489,106.1098,106.4194,8400.0
2014-04-07 14:45:00,144.37,144.42,144.25,144.42,7100.0,106.412,106.4489,106.3236,106.4489,7100.0
2014-04-07 14:50:00,144.45,144.79,144.42,144.79,6200.0,106.471,106.7216,106.4489,106.7216,6200.0
2014-04-07 14:55:00,144.86,145.02,144.72,144.99,15600.0,106.7732,106.8911,106.67,106.869,15600.0
2014-04-07 15:00:00,144.99,145.02,144.82,144.86,14600.0,106.869,106.8911,106.7437,106.7732,14600.0
2014-04-07 15:05:00,144.83,144.83,144.66,144.75,8700.0,106.7511,106.7511,106.6258,106.6921,8700.0
2014-04-07 15:10:00,144.76,145.21,144.71,145.15,6400.0,106.6995,107.0312,106.6626,106.987,6400.0
2014-04-07 15:15:00,145.21,145.36,145.17,145.36,19400.0,107.0312,107.1417,107.0017,107.1417,19400.0
2014-04-07 15:20:00,145.32,145.45,145.27,145.36,20900.0,107.1123,107.2081,107.0754,107.1417,20900.0
2014-04-07 15:25:00,145.34,145.48,145.31,145.45,14600.0,107.127,107.2302,107.1049,107.2081,14600.0
2014-04-07 15:30:00,145.42,145.43,145.28,145.31,16400.0,107.186,107.1933,107.0828,107.1049,16400.0
2014-04-07 15:35:00,145.3,145.36,145.25,145.28,15800.0,107.0975,107.1417,107.0607,107.0828,15800.0
2014-04-07 15:40:00,145.26,145.3,145.23,145.26,21300.0,107.068,107.0975,107.0459,107.068,21300.0
2014-04-07 15:45:00,145.26,145.26,144.95,144.98,18400.0,107.068,107.068,106.8395,106.8616,18400.0
2014-04-07 15:50:00,144.98,144.98,144.61,144.63,49400.0,106.8616,106.8616,106.5889,106.6037,49400.0
2014-04-07 15:55:00,144.63,144.81,144.63,144.71,35500.0,106.6037,106.7363,106.6037,106.6626,35500.0
2014-04-08 09:30:00,144.43,144.96,143.92,143.93,42200.0,106.4563,106.8469,106.0803,106.0877,42200.0
2014-04-08 09:35:00,143.97,144.44,143.21,144.01,77800.0,106.1172,106.4636,105.557,106.1467,77800.0
2014-04-08 09:40:00,144.17,144.54,144.0,144.26,31000.0,106.2646,106.5373,106.1393,106.331,31000.0
2014-04-08 09:45:00,144.25,144.45,144.18,144.34,15100.0,106.3236,106.471,106.272,106.3899,15100.0
2014-04-08 09:50:00,144.24,144.28,143.62,144.18,11800.0,106.3162,106.3457,105.8592,106.272,11800.0
2014-04-08 09:55:00,144.25,144.42,144.15,144.21,17100.0,106.3236,106.4489,106.2499,106.2941,17100.0
2014-04-08 10:00:00,144.11,144.69,144.11,144.35,14200.0,106.2204,106.6479,106.2204,106.3973,14200.0
2014-04-08 10:05:00,144.3,144.61,144.3,144.36,14900.0,106.3604,106.5889,106.3604,106.4047,14900.0
2014-04-08 10:10:00,144.39,144.49,144.22,144.46,5500.0,106.4268,106.5005,106.3015,106.4784,5500.0
2014-04-08 10:15:00,144.43,144.75,144.14,144.16,12300.0,106.4563,106.6921,106.2425,106.2572,12300.0
2014-04-08 10:20:00,144.11,144.21,143.54,143.56,8700.0,106.2204,106.2941,105.8003,105.815,8700.0
2014-04-08 10:25:00,143.65,143.73,143.25,143.31,20200.0,105.8813,105.9403,105.5865,105.6307,20200.0
2014-04-08 10:30:00,143.33,143.82,143.33,143.69,10400.0,105.6455,106.0066,105.6455,105.9108,10400.0
2014-04-08 10:35:00,143.72,144.05,143.54,144.05,12400.0,105.9329,106.1762,105.8003,106.1762,12400.0
2014-04-08 10:40:00,143.98,144.22,143.91,144.01,22300.0,106.1246,106.3015,106.073,106.1467,22300.0
2014-04-08 10:45:00,143.97,144.12,143.95,144.03,7700.0,106.1172,106.2278,106.1025,106.1614,7700.0
2014-04-08 10:50:00,144.03,144.38,144.03,144.18,11100.0,106.1614,106.4194,106.1614,106.272,11100.0
2014-04-08 10:55:00,144.22,144.29,144.07,144.19,14300.0,106.3015,106.3531,106.1909,106.2794,14300.0
2014-04-08 11:00:00,144.18,144.67,144.18,144.65,6200.0,106.272,106.6332,106.272,106.6184,6200.0
2014-04-08 11:05:00,144.78,144.88,144.46,144.64,20400.0,106.7142,106.7879,106.4784,106.611,20400.0
2014-04-08 11:10:00,144.59,144.84,144.5,144.76,26700.0,106.5742,106.7585,106.5079,106.6995,26700.0
2014-04-08 11:15:00,144.79,145.35,144.77,145.33,12300.0,106.7216,107.1344,106.7069,107.1196,12300.0
2014-04-08 11:20:00,145.26,145.46,145.25,145.41,14900.0,107.068,107.2154,107.0607,107.1786,14900.0
2014-04-08 11:25:00,145.45,145.48,145.32,145.45,25100.0,107.2081,107.2302,107.1123,107.2081,25100.0
2014-04-08 11:30:00,145.46,145.72,145.44,145.62,20400.0,107.2154,107.4071,107.2007,107.3334,20400.0
2014-04-08 11:35:00,145.65,145.66,145.28,145.35,21500.0,107.3555,107.3629,107.0828,107.1344,21500.0
2014-04-08 11:40:00,145.37,145.41,145.12,145.21,18400.0,107.1491,107.1786,106.9648,107.0312,18400.0
2014-04-08 11:45:00,145.24,145.42,144.95,145.02,48700.0,107.0533,107.186,106.8395,106.8911,48700.0
2014-04-08 11:50:00,145.01,145.19,145.01,145.06,4100.0,106.8838,107.0164,106.8838,106.9206,4100.0
2014-04-08 11:55:00,145.08,145.4,145.08,145.22,3200.0,106.9354,107.1712,106.9354,107.0385,3200.0
2014-04-08 12:00:00,145.19,145.31,145.12,145.27,6000.0,107.0164,107.1049,106.9648,107.0754,6000.0
2014-04-08 12:05:00,145.26,145.38,145.26,145.27,8500.0,107.068,107.1565,107.068,107.0754,8500.0
2014-04-08 12:10:00,145.33,145.56,145.33,145.56,2800.0,107.1196,107.2892,107.1196,107.2892,2800.0
2014-04-08 12:15:00,145.63,145.81,145.57,145.76,3000.0,107.3408,107.4734,107.2965,107.4366,3000.0
2014-04-08 12:20:00,145.69,145.69,145.53,145.61,6900.0,107.385,107.385,107.267,107.326,6900.0
2014-04-08 12:25:00,145.68,146.04,145.63,146.04,13100.0,107.3776,107.643,107.3408,107.643,13100.0
2014-04-08 12:30:00,146.04,146.13,145.89,145.96,10600.0,107.643,107.7093,107.5324,107.584,10600.0
2014-04-08 12:35:00,145.99,146.08,145.99,146.06,2100.0,107.6061,107.6724,107.6061,107.6577,2100.0
2014-04-08 12:40:00,145.95,145.95,145.61,145.76,15400.0,107.5766,107.5766,107.326,107.4366,15400.0
2014-04-08 12:45:00,145.76,145.89,145.74,145.83,4900.0,107.4366,107.5324,107.4218,107.4882,4900.0
2014-04-08 12:50:00,145.75,145.98,145.75,145.98,4300.0,107.4292,107.5987,107.4292,107.5987,4300.0
2014-04-08 12:55:00,145.95,145.97,145.86,145.96,6500.0,107.5766,107.5914,107.5103,107.584,6500.0
2014-04-08 13:00:00,145.96,146.01,145.89,145.9,5700.0,107.584,107.6208,107.5324,107.5398,5700.0
2014-04-08 13:05:00,145.87,145.95,145.83,145.91,6100.0,107.5176,107.5766,107.4882,107.5471,6100.0
2014-04-08 13:10:00,145.96,146.09,145.93,146.04,10800.0,107.584,107.6798,107.5619,107.643,10800.0
2014-04-08 13:15:00,146.04,146.34,146.04,146.34,4300.0,107.643,107.8641,107.643,107.8641,4300.0
2014-04-08 13:20:00,146.28,146.52,146.28,146.46,6200.0,107.8199,107.9968,107.8199,107.9525,6200.0
2014-04-08 13:25:00,146.49,146.72,146.47,146.56,6300.0,107.9746,108.1442,107.9599,108.0262,6300.0
2014-04-08 13:30:00,146.59,146.6,146.4,146.42,16500.0,108.0483,108.0557,107.9083,107.923,16500.0
2014-04-08 13:35:00,146.44,146.44,146.3,146.41,7600.0,107.9378,107.9378,107.8346,107.9157,7600.0
2014-04-08 13:40:00,146.41,146.49,146.38,146.49,5500.0,107.9157,107.9746,107.8936,107.9746,5500.0
2014-04-08 13:45:00,146.5,146.5,146.27,146.33,6000.0,107.982,107.982,107.8125,107.8567,6000.0
2014-04-08 13:50:00,146.32,146.35,146.18,146.3,8300.0,107.8493,107.8714,107.7461,107.8346,8300.0
2014-04-08 13:55:00,146.29,146.46,146.29,146.45,24900.0,107.8272,107.9525,107.8272,107.9452,24900.0
2014-04-08 14:00:00,146.53,146.53,146.25,146.35,15700.0,108.0041,108.0041,107.7977,107.8714,15700.0
2014-04-08 14:05:00,146.3,146.39,146.14,146.17,23900.0,107.8346,107.9009,107.7167,107.7388,23900.0
2014-04-08 14:10:00,146.14,146.27,146.14,146.21,4000.0,107.7167,107.8125,107.7167,107.7683,4000.0
2014-04-08 14:15:00,146.19,146.19,145.89,146.05,6800.0,107.7535,107.7535,107.5324,107.6503,6800.0
2014-04-08 14:20:00,146.09,146.14,145.93,146.09,11200.0,107.6798,107.7167,107.5619,107.6798,11200.0
2014-04-08 14:25:00,146.04,146.1,145.9,145.94,15900.0,107.643,107.6872,107.5398,107.5692,15900.0
2014-04-08 14:30:00,146.01,146.2,145.94,146.08,8000.0,107.6208,107.7609,107.5692,107.6724,8000.0
2014-04-08 14:35:00,146.06,146.08,145.92,145.96,6400.0,107.6577,107.6724,107.5545,107.584,6400.0
2014-04-08 14:40:00,145.99,146.11,145.87,145.92,7200.0,107.6061,107.6945,107.5176,107.5545,7200.0
2014-04-08 14:45:00,145.91,146.17,145.91,146.15,13200.0,107.5471,107.7388,107.5471,107.724,13200.0
2014-04-08 14:50:00,146.16,146.35,146.16,146.33,9500.0,107.7314,107.8714,107.7314,107.8567,9500.0
2014-04-08 14:55:00,146.33,146.5,146.25,146.3,10900.0,107.8567,107.982,107.7977,107.8346,10900.0
2014-04-08 15:00:00,146.31,146.33,146.07,146.08,10500.0,107.842,107.8567,107.6651,107.6724,10500.0
2014-04-08 15:05:00,146.1,146.28,146.1,146.21,18700.0,107.6872,107.8199,107.6872,107.7683,18700.0
2014-04-08 15:10:00,146.21,146.33,146.14,146.29,25400.0,107.7683,107.8567,107.7167,107.8272,25400.0
2014-04-08 15:15:00,146.34,146.39,146.19,146.19,9100.0,107.8641,107.9009,107.7535,107.7535,9100.0
2014-04-08 15:20:00,146.25,146.46,146.23,146.45,11500.0,107.7977,107.9525,107.783,107.9452,11500.0
2014-04-08 15:25:00,146.43,146.6,146.43,146.56,20400.0,107.9304,108.0557,107.9304,108.0262,20400.0
2014-04-08 15:30:00,146.54,146.7,146.49,146.62,15800.0,108.0115,108.1294,107.9746,108.0705,15800.0
2014-04-08 15:35:00,146.65,146.72,146.61,146.69,16900.0,108.0926,108.1442,108.0631,108.1221,16900.0
2014-04-08 15:40:00,146.69,146.81,146.62,146.67,17300.0,108.1221,108.2105,108.0705,108.1073,17300.0
2014-04-08 15:45:00,146.61,146.71,146.53,146.62,21600.0,108.0631,108.1368,108.0041,108.0705,21600.0
2014-04-08 15:50:00,146.61,146.69,146.51,146.6,37800.0,108.0631,108.1221,107.9894,108.0557,37800.0
2014-04-08 15:55:00,146.59,146.77,146.55,146.7,72100.0,108.0483,108.181,108.0189,108.1294,72100.0
2014-04-09 09:30:00,146.96,147.49,146.82,147.34,25600.0,108.3211,108.7117,108.2179,108.6012,25600.0
2014-04-09 09:35:00,147.36,148.03,147.25,147.55,16200.0,108.6159,109.1097,108.5348,108.7559,16200.0
2014-04-09 09:40:00,147.49,147.63,146.96,147.6,16300.0,108.7117,108.8149,108.3211,108.7928,16300.0
2014-04-09 09:45:00,147.6,147.91,147.45,147.64,20500.0,108.7928,109.0213,108.6822,108.8223,20500.0
2014-04-09 09:50:00,147.61,147.94,147.6,147.86,9800.0,108.8002,109.0434,108.7928,108.9844,9800.0
2014-04-09 09:55:00,147.83,147.94,147.49,147.5,16100.0,108.9623,109.0434,108.7117,108.7191,16100.0
2014-04-09 10:00:00,147.26,147.79,147.26,147.34,14100.0,108.5422,108.9328,108.5422,108.6012,14100.0
2014-04-09 10:05:00,147.35,147.37,146.95,147.03,5400.0,108.6085,108.6233,108.3137,108.3727,5400.0
2014-04-09 10:10:00,147.03,147.24,146.74,146.74,18500.0,108.3727,108.5274,108.1589,108.1589,18500.0
2014-04-09 10:15:00,146.84,147.32,146.84,147.18,9300.0,108.2326,108.5864,108.2326,108.4832,9300.0
2014-04-09 10:20:00,147.23,147.46,147.23,147.43,2900.0,108.5201,108.6896,108.5201,108.6675,2900.0
2014-04-09 10:25:00,147.51,147.69,147.3,147.52,11400.0,108.7265,108.8591,108.5717,108.7338,11400.0
2014-04-09 10:30:00,147.51,147.68,147.44,147.44,3800.0,108.7265,108.8518,108.6749,108.6749,3800.0
2014-04-09 10:35:00,147.32,147.59,147.26,147.26,3900.0,108.5864,108.7854,108.5422,108.5422,3900.0
2014-04-09 10:40:00,147.29,147.46,147.18,147.25,8600.0,108.5643,108.6896,108.4832,108.5348,8600.0
2014-04-09 10:45:00,147.26,147.27,146.75,146.96,13900.0,108.5422,108.5496,108.1663,108.3211,13900.0
2014-04-09 10:50:00,147.09,147.09,146.78,146.91,9700.0,108.4169,108.4169,108.1884,108.2842,9700.0
2014-04-09 10:55:00,146.95,147.11,146.95,147.11,4900.0,108.3137,108.4316,108.3137,108.4316,4900.0
2014-04-09 11:00:00,146.9,146.9,146.42,146.55,3500.0,108.2768,108.2768,107.923,108.0189,3500.0
2014-04-09 11:05:00,146.51,146.59,146.36,146.57,5800.0,107.9894,108.0483,107.8788,108.0336,5800.0
2014-04-09 11:10:00,146.56,146.74,146.48,146.56,12700.0,108.0262,108.1589,107.9673,108.0262,12700.0
2014-04-09 11:15:00,146.6,147.02,146.57,146.94,6700.0,108.0557,108.3653,108.0336,108.3063,6700.0
2014-04-09 11:20:00,146.89,146.89,146.7,146.76,3800.0,108.2695,108.2695,108.1294,108.1736,3800.0
2014-04-09 11:25:00,146.76,146.81,146.52,146.69,6500.0,108.1736,108.2105,107.9968,108.1221,6500.0
2014-04-09 11:30:00,146.63,146.89,146.57,146.83,7900.0,108.0778,108.2695,108.0336,108.2252,7900.0
2014-04-09 11:35:00,146.83,146.89,146.75,146.75,3600.0,108.2252,108.2695,108.1663,108.1663,3600.0
2014-04-09 11:40:00,146.76,146.92,146.76,146.86,900.0,108.1736,108.2916,108.1736,108.2474,900.0
2014-04-09 11:45:00,147.03,147.03,146.87,146.87,700.0,108.3727,108.3727,108.2547,108.2547,700.0
2014-04-09 11:50:00,146.89,146.97,146.85,146.86,1900.0,108.2695,108.3284,108.24,108.2474,1900.0
2014-04-09 11:55:00,146.87,147.02,146.85,146.95,3500.0,108.2547,108.3653,108.24,108.3137,3500.0
2014-04-09 12:00:00,146.91,147.17,146.91,147.08,2600.0,108.2842,108.4759,108.2842,108.4095,2600.0
2014-04-09 12:05:00,147.11,147.11,146.86,146.94,2800.0,108.4316,108.4316,108.2474,108.3063,2800.0
2014-04-09 12:10:00,146.99,147.07,146.94,147.07,4800.0,108.3432,108.4021,108.3063,108.4021,4800.0
2014-04-09 12:15:00,147.11,147.12,146.92,147.11,4900.0,108.4316,108.439,108.2916,108.4316,4900.0
2014-04-09 12:20:00,147.12,147.19,146.95,147.19,5300.0,108.439,108.4906,108.3137,108.4906,5300.0
2014-04-09 12:25:00,147.21,147.34,147.17,147.18,4300.0,108.5053,108.6012,108.4759,108.4832,4300.0
2014-04-09 12:30:00,147.24,147.27,147.03,147.06,9000.0,108.5274,108.5496,108.3727,108.3948,9000.0
2014-04-09 12:35:00,147.08,147.17,147.05,147.09,3800.0,108.4095,108.4759,108.3874,108.4169,3800.0
2014-04-09 12:40:00,147.16,147.16,147.06,147.09,2500.0,108.4685,108.4685,108.3948,108.4169,2500.0
2014-04-09 12:45:00,147.09,147.25,147.09,147.2,12400.0,108.4169,108.5348,108.4169,108.498,12400.0
2014-04-09 12:50:00,147.22,147.23,146.98,147.01,7200.0,108.5127,108.5201,108.3358,108.3579,7200.0
2014-04-09 12:55:00,147.06,147.13,147.05,147.09,3700.0,108.3948,108.4464,108.3874,108.4169,3700.0
2014-04-09 13:00:00,147.09,147.24,147.06,147.21,6600.0,108.4169,108.5274,108.3948,108.5053,6600.0
2014-04-09 13:05:00,147.24,147.24,147.12,147.16,4800.0,108.5274,108.5274,108.439,108.4685,4800.0
2014-04-09 13:10:00,147.17,147.25,147.15,147.21,11100.0,108.4759,108.5348,108.4611,108.5053,11100.0
2014-04-09 13:15:00,147.18,147.26,147.15,147.26,2400.0,108.4832,108.5422,108.4611,108.5422,2400.0
2014-04-09 13:20:00,147.24,147.24,147.14,147.14,2200.0,108.5274,108.5274,108.4537,108.4537,2200.0
2014-04-09 13:25:00,147.15,147.28,147.15,147.2,8100.0,108.4611,108.5569,108.4611,108.498,8100.0
2014-04-09 13:30:00,147.2,147.28,147.15,147.25,3900.0,108.498,108.5569,108.4611,108.5348,3900.0
2014-04-09 13:35:00,147.22,147.27,147.22,147.25,1100.0,108.5127,108.5496,108.5127,108.5348,1100.0
2014-04-09 13:40:00,147.23,147.39,147.19,147.38,3800.0,108.5201,108.638,108.4906,108.6306,3800.0
2014-04-09 13:45:00,147.38,147.43,147.34,147.34,2500.0,108.6306,108.6675,108.6012,108.6012,2500.0
2014-04-09 13:50:00,147.38,147.44,147.27,147.28,3200.0,108.6306,108.6749,108.5496,108.5569,3200.0
2014-04-09 13:55:00,147.31,147.31,147.21,147.25,3600.0,108.579,108.579,108.5053,108.5348,3600.0
2014-04-09 14:00:00,147.3,147.66,147.3,147.65,10100.0,108.5717,108.837,108.5717,108.8296,10100.0
2014-04-09 14:05:00,147.63,147.9,147.62,147.84,10200.0,108.8149,109.0139,108.8075,108.9697,10200.0
2014-04-09 14:10:00,147.88,147.93,147.7,147.86,7100.0,108.9992,109.036,108.8665,108.9844,7100.0
2014-04-09 14:15:00,147.87,148.13,147.87,148.05,9800.0,108.9918,109.1834,108.9918,109.1245,9800.0
2014-04-09 14:20:00,148.1,148.43,148.08,148.42,32100.0,109.1613,109.4046,109.1466,109.3972,32100.0
2014-04-09 14:25:00,148.39,148.44,148.34,148.35,15900.0,109.3751,109.4119,109.3382,109.3456,15900.0
2014-04-09 14:30:00,148.35,148.49,148.24,148.36,14700.0,109.3456,109.4488,109.2645,109.353,14700.0
2014-04-09 14:35:00,148.41,148.5,148.37,148.4,6200.0,109.3898,109.4562,109.3603,109.3825,6200.0
2014-04-09 14:40:00,148.45,148.45,148.26,148.27,8900.0,109.4193,109.4193,109.2793,109.2866,8900.0
2014-04-09 14:45:00,148.23,148.35,148.03,148.03,28800.0,109.2572,109.3456,109.1097,109.1097,28800.0
2014-04-09 14:50:00,148.0,148.04,147.85,147.97,14600.0,109.0876,109.1171,108.9771,109.0655,14600.0
2014-04-09 14:55:00,148.03,148.1,147.95,148.04,9300.0,109.1097,109.1613,109.0508,109.1171,9300.0
2014-04-09 15:00:00,148.04,148.09,147.98,148.08,2900.0,109.1171,109.154,109.0729,109.1466,2900.0
2014-04-09 15:05:00,148.04,148.14,148.0,148.03,6900.0,109.1171,109.1908,109.0876,109.1097,6900.0
2014-04-09 15:10:00,148.0,148.15,147.98,148.11,4400.0,109.0876,109.1982,109.0729,109.1687,4400.0
2014-04-09 15:15:00,148.15,148.23,148.11,148.21,5000.0,109.1982,109.2572,109.1687,109.2424,5000.0
2014-04-09 15:20:00,148.24,148.29,148.1,148.13,10200.0,109.2645,109.3014,109.1613,109.1834,10200.0
2014-04-09 15:25:00,148.13,148.13,147.87,147.9,16600.0,109.1834,109.1834,108.9918,109.0139,16600.0
2014-04-09 15:30:00,147.91,148.15,147.9,148.15,15300.0,109.0213,109.1982,109.0139,109.1982,15300.0
2014-04-09 15:35:00,148.17,148.31,148.11,148.2,20500.0,109.2129,109.3161,109.1687,109.235,20500.0
2014-04-09 15:40:00,148.2,148.26,148.17,148.19,10700.0,109.235,109.2793,109.2129,109.2277,10700.0
2014-04-09 15:45:00,148.16,148.17,148.03,148.06,31000.0,109.2056,109.2129,109.1097,109.1319,31000.0
2014-04-09 15:50:00,148.09,148.12,147.95,147.97,45400.0,109.154,109.1761,109.0508,109.0655,45400.0
2014-04-09 15:55:00,147.96,148.08,147.9,147.93,75700.0,109.0581,109.1466,109.0139,109.036,75700.0
2014-04-10 09:30:00,147.92,147.96,147.05,147.39,18500.0,109.0287,109.0581,108.3874,108.638,18500.0
2014-04-10 09:35:00,147.37,147.57,146.66,147.51,12400.0,108.6233,108.7707,108.0999,108.7265,12400.0
2014-04-10 09:40:00,147.58,148.4,147.43,148.4,21400.0,108.7781,109.3825,108.6675,109.3825,21400.0
2014-04-10 09:45:00,148.38,148.76,148.15,148.54,34000.0,109.3677,109.6478,109.1982,109.4856,34000.0
2014-04-10 09:50:00,148.52,148.74,148.5,148.67,23100.0,109.4709,109.6331,109.4562,109.5815,23100.0
2014-04-10 09:55:00,148.66,149.0,148.66,148.98,18200.0,109.5741,109.8247,109.5741,109.81,18200.0
2014-04-10 10:00:00,148.97,149.0,148.73,148.86,36400.0,109.8026,109.8247,109.6257,109.7215,36400.0
2014-04-10 10:05:00,148.91,149.11,148.88,149.07,22200.0,109.7584,109.9058,109.7363,109.8763,22200.0
2014-04-10 10:10:00,149.08,149.13,148.89,148.93,36600.0,109.8837,109.9205,109.7436,109.7731,36600.0
2014-04-10 10:15:00,148.92,149.14,148.76,148.84,23900.0,109.7657,109.9279,109.6478,109.7068,23900.0
2014-04-10 10:20:00,148.84,149.01,148.53,148.82,10700.0,109.7068,109.8321,109.4783,109.692,10700.0
2014-04-10 10:25:00,148.82,149.03,148.6,148.99,15900.0,109.692,109.8468,109.5299,109.8173,15900.0
2014-04-10 10:30:00,149.05,149.05,148.79,148.84,11900.0,109.8616,109.8616,109.6699,109.7068,11900.0
2014-04-10 10:35:00,148.77,148.77,148.24,148.34,6100.0,109.6552,109.6552,109.2645,109.3382,6100.0
2014-04-10 10:40:00,148.34,148.34,148.02,148.04,9100.0,109.3382,109.3382,109.1024,109.1171,9100.0
2014-04-10 10:45:00,148.05,148.14,147.67,147.77,7700.0,109.1245,109.1908,108.8444,108.9181,7700.0
2014-04-10 10:50:00,147.74,147.81,147.53,147.73,7800.0,108.896,108.9476,108.7412,108.8886,7800.0
2014-04-10 10:55:00,147.74,147.74,147.34,147.42,9300.0,108.896,108.896,108.6012,108.6601,9300.0
2014-04-10 11:00:00,147.28,147.28,147.01,147.15,5200.0,108.5569,108.5569,108.3579,108.4611,5200.0
2014-04-10 11:05:00,147.15,147.15,146.73,146.92,9200.0,108.4611,108.4611,108.1515,108.2916,9200.0
2014-04-10 11:10:00,146.82,147.36,146.81,147.34,4300.0,108.2179,108.6159,108.2105,108.6012,4300.0
2014-04-10 11:15:00,147.33,147.42,147.08,147.21,4600.0,108.5938,108.6601,108.4095,108.5053,4600.0
2014-04-10 11:20:00,147.18,147.18,146.9,146.97,9700.0,108.4832,108.4832,108.2768,108.3284,9700.0
2014-04-10 11:25:00,146.9,147.03,146.59,146.73,9400.0,108.2768,108.3727,108.0483,108.1515,9400.0
2014-04-10 11:30:00,146.7,146.94,146.58,146.94,14500.0,108.1294,108.3063,108.041,108.3063,14500.0
2014-04-10 11:35:00,146.87,146.99,146.8,146.96,6100.0,108.2547,108.3432,108.2031,108.3211,6100.0
2014-04-10 11:40:00,146.96,147.2,146.81,147.03,18300.0,108.3211,108.498,108.2105,108.3727,18300.0
2014-04-10 11:45:00,147.04,147.15,146.96,147.11,5000.0,108.38,108.4611,108.3211,108.4316,5000.0
2014-04-10 11:50:00,147.08,147.1,146.8,146.9,5600.0,108.4095,108.4243,108.2031,108.2768,5600.0
2014-04-10 11:55:00,146.73,146.86,146.63,146.76,22600.0,108.1515,108.2474,108.0778,108.1736,22600.0
2014-04-10 12:00:00,146.75,146.86,146.46,146.66,12000.0,108.1663,108.2474,107.9525,108.0999,12000.0
2014-04-10 12:05:00,146.67,146.67,146.42,146.52,7900.0,108.1073,108.1073,107.923,107.9968,7900.0
2014-04-10 12:10:00,146.54,146.54,146.2,146.4,6600.0,108.0115,108.0115,107.7609,107.9083,6600.0
2014-04-10 12:15:00,146.43,146.65,146.4,146.43,3500.0,107.9304,108.0926,107.9083,107.9304,3500.0
2014-04-10 12:20:00,146.47,146.6,146.32,146.42,16100.0,107.9599,108.0557,107.8493,107.923,16100.0
2014-04-10 12:25:00,146.42,146.5,146.14,146.39,24700.0,107.923,107.982,107.7167,107.9009,24700.0
2014-04-10 12:30:00,146.35,146.49,146.22,146.3,24800.0,107.8714,107.9746,107.7756,107.8346,24800.0
2014-04-10 12:35:00,146.28,146.43,146.15,146.15,10600.0,107.8199,107.9304,107.724,107.724,10600.0
2014-04-10 12:40:00,146.21,146.27,146.02,146.22,9800.0,107.7683,107.8125,107.6282,107.7756,9800.0
2014-04-10 12:45:00,146.23,146.3,146.07,146.11,3700.0,107.783,107.8346,107.6651,107.6945,3700.0
2014-04-10 12:50:00,146.01,146.15,145.9,146.15,6000.0,107.6208,107.724,107.5398,107.724,6000.0
2014-04-10 12:55:00,146.1,146.17,145.88,145.9,20200.0,107.6872,107.7388,107.525,107.5398,20200.0
2014-04-10 13:00:00,145.9,146.01,145.8,146.0,9300.0,107.5398,107.6208,107.4661,107.6135,9300.0
2014-04-10 13:05:00,145.97,146.14,145.93,146.0,8900.0,107.5914,107.7167,107.5619,107.6135,8900.0
2014-04-10 13:10:00,145.99,146.06,145.8,145.88,10800.0,107.6061,107.6577,107.4661,107.525,10800.0
2014-04-10 13:15:00,145.88,145.88,145.46,145.46,14100.0,107.525,107.525,107.2154,107.2154,14100.0
2014-04-10 13:20:00,145.43,145.49,145.18,145.28,9500.0,107.1933,107.2376,107.0091,107.0828,9500.0
2014-04-10 13:25:00,145.35,145.58,145.25,145.56,8300.0,107.1344,107.3039,107.0607,107.2892,8300.0
2014-04-10 13:30:00,145.52,145.72,145.47,145.47,12100.0,107.2597,107.4071,107.2228,107.2228,12100.0
2014-04-10 13:35:00,145.56,145.67,145.49,145.64,4700.0,107.2892,107.3702,107.2376,107.3481,4700.0
2014-04-10 13:40:00,145.54,145.65,145.47,145.62,5500.0,107.2744,107.3555,107.2228,107.3334,5500.0
2014-04-10 13:45:00,145.61,145.83,145.52,145.78,10800.0,107.326,107.4882,107.2597,107.4513,10800.0
2014-04-10 13:50:00,145.8,145.85,145.64,145.85,6900.0,107.4661,107.5029,107.3481,107.5029,6900.0
2014-04-10 13:55:00,145.86,146.02,145.82,145.83,3700.0,107.5103,107.6282,107.4808,107.4882,3700.0
2014-04-10 14:00:00,145.83,145.86,145.76,145.8,7500.0,107.4882,107.5103,107.4366,107.4661,7500.0
2014-04-10 14:05:00,145.84,145.9,145.7,145.71,41400.0,107.4955,107.5398,107.3923,107.3997,41400.0
2014-04-10 14:10:00,145.7,145.91,145.65,145.9,10900.0,107.3923,107.5471,107.3555,107.5398,10900.0
2014-04-10 14:15:00,145.93,146.0,145.88,145.91,13700.0,107.5619,107.6135,107.525,107.5471,13700.0
2014-04-10 14:20:00,145.88,145.89,145.71,145.83,8000.0,107.525,107.5324,107.3997,107.4882,8000.0
2014-04-10 14:25:00,145.8,145.81,145.74,145.76,9000.0,107.4661,107.4734,107.4218,107.4366,9000.0
2014-04-10 14:30:00,145.76,145.79,145.63,145.69,10800.0,107.4366,107.4587,107.3408,107.385,10800.0
2014-04-10 14:35:00,145.69,145.69,145.3,145.41,10200.0,107.385,107.385,107.0975,107.1786,10200.0
2014-04-10 14:40:00,145.46,145.51,145.39,145.41,6100.0,107.2154,107.2523,107.1639,107.1786,6100.0
2014-04-10 14:45:00,145.41,145.41,145.02,145.05,9000.0,107.1786,107.1786,106.8911,106.9132,9000.0
2014-04-10 14:50:00,145.08,145.2,144.94,144.94,10000.0,106.9354,107.0238,106.8322,106.8322,10000.0
2014-04-10 14:55:00,144.95,145.03,144.79,144.94,12600.0,106.8395,106.8985,106.7216,106.8322,12600.0
2014-04-10 15:00:00,144.92,144.97,144.4,144.5,18100.0,106.8174,106.8543,106.4341,106.5079,18100.0
2014-04-10 15:05:00,144.5,144.5,144.15,144.15,17300.0,106.5079,106.5079,106.2499,106.2499,17300.0
2014-04-10 15:10:00,144.21,144.28,144.11,144.13,13000.0,106.2941,106.3457,106.2204,106.2351,13000.0
2014-04-10 15:15:00,144.18,144.34,144.15,144.34,15600.0,106.272,106.3899,106.2499,106.3899,15600.0
2014-04-10 15:20:00,144.38,144.45,144.05,144.15,22400.0,106.4194,106.471,106.1762,106.2499,22400.0
2014-04-10 15:25:00,144.18,144.26,144.03,144.03,23700.0,106.272,106.331,106.1614,106.1614,23700.0
2014-04-10 15:30:00,144.05,144.33,144.0,144.28,33700.0,106.1762,106.3825,106.1393,106.3457,33700.0
2014-04-10 15:35:00,144.33,144.51,144.3,144.51,24000.0,106.3825,106.5152,106.3604,106.5152,24000.0
2014-04-10 15:40:00,144.51,144.54,144.31,144.51,19400.0,106.5152,106.5373,106.3678,106.5152,19400.0
2014-04-10 15:45:00,144.53,144.65,144.48,144.62,28600.0,106.53,106.6184,106.4931,106.5963,28600.0
2014-04-10 15:50:00,144.63,144.63,144.41,144.47,45000.0,106.6037,106.6037,106.4415,106.4857,45000.0
2014-04-10 15:55:00,144.47,144.54,144.08,144.08,87200.0,106.4857,106.5373,106.1983,106.1983,87200.0
2014-04-11 09:30:00,143.03,143.46,143.0,143.0,25300.0,105.4243,105.7413,105.4022,105.4022,25300.0
2014-04-11 09:35:00,142.92,143.38,142.67,143.12,16400.0,105.3433,105.6823,105.159,105.4907,16400.0
2014-04-11 09:40:00,143.12,143.98,143.1,143.98,12100.0,105.4907,106.1246,105.4759,106.1246,12100.0
2014-04-11 09:45:00,143.97,143.99,143.67,143.99,21300.0,106.1172,106.1319,105.8961,106.1319,21300.0
2014-04-11 09:50:00,143.97,144.36,143.97,144.11,8500.0,106.1172,106.4047,106.1172,106.2204,8500.0
2014-04-11 09:55:00,144.17,144.28,143.9,144.1,7800.0,106.2646,106.3457,106.0656,106.213,7800.0
2014-04-11 10:00:00,144.08,144.19,143.53,143.53,7500.0,106.1983,106.2794,105.7929,105.7929,7500.0
2014-04-11 10:05:00,143.61,143.78,143.14,143.37,10200.0,105.8519,105.9772,105.5054,105.675,10200.0
2014-04-11 10:10:00,143.35,143.66,142.91,143.14,8500.0,105.6602,105.8887,105.3359,105.5054,8500.0
2014-04-11 10:15:00,143.2,143.29,142.43,142.56,21000.0,105.5496,105.616,104.9821,105.0779,21000.0
2014-04-11 10:20:00,142.5,142.75,142.41,142.6,19300.0,105.0337,105.218,104.9674,105.1074,19300.0
2014-04-11 10:25:00,142.62,143.04,142.55,142.78,9500.0,105.1221,105.4317,105.0705,105.2401,9500.0
2014-04-11 10:30:00,142.81,143.22,142.62,143.15,16000.0,105.2622,105.5644,105.1221,105.5128,16000.0
2014-04-11 10:35:00,143.15,143.21,142.85,142.85,5800.0,105.5128,105.557,105.2917,105.2917,5800.0
2014-04-11 10:40:00,142.9,143.26,142.77,143.01,6500.0,105.3285,105.5939,105.2327,105.4096,6500.0
2014-04-11 10:45:00,143.02,143.26,142.9,143.08,8600.0,105.417,105.5939,105.3285,105.4612,8600.0
2014-04-11 10:50:00,143.09,143.66,143.07,143.66,11500.0,105.4686,105.8887,105.4538,105.8887,11500.0
2014-04-11 10:55:00,143.7,143.77,143.52,143.68,13200.0,105.9182,105.9698,105.7855,105.9034,13200.0
2014-04-11 11:00:00,143.76,143.82,143.49,143.62,8000.0,105.9624,106.0066,105.7634,105.8592,8000.0
2014-04-11 11:05:00,143.56,143.66,143.46,143.5,2900.0,105.815,105.8887,105.7413,105.7708,2900.0
2014-04-11 11:10:00,143.45,143.87,143.45,143.76,3600.0,105.7339,106.0435,105.7339,105.9624,3600.0
2014-04-11 11:15:00,143.91,144.12,143.91,143.97,3600.0,106.073,106.2278,106.073,106.1172,3600.0
2014-04-11 11:20:00,144.05,144.05,143.61,143.74,5000.0,106.1762,106.1762,105.8519,105.9477,5000.0
2014-04-11 11:25:00,143.74,143.74,143.46,143.65,6800.0,105.9477,105.9477,105.7413,105.8813,6800.0
2014-04-11 11:30:00,143.57,143.6,143.33,143.51,4400.0,105.8224,105.8445,105.6455,105.7781,4400.0
2014-04-11 11:35:00,143.55,143.69,143.09,143.41,13100.0,105.8076,105.9108,105.4686,105.7044,13100.0
2014-04-11 11:40:00,143.45,143.46,143.19,143.29,7600.0,105.7339,105.7413,105.5423,105.616,7600.0
2014-04-11 11:45:00,143.19,143.19,142.93,143.03,4400.0,105.5423,105.5423,105.3506,105.4243,4400.0
2014-04-11 11:50:00,142.99,143.24,142.98,143.03,4900.0,105.3949,105.5791,105.3875,105.4243,4900.0
2014-04-11 11:55:00,142.94,143.16,142.89,143.08,3400.0,105.358,105.5202,105.3212,105.4612,3400.0
2014-04-11 12:00:00,143.07,143.33,143.07,143.19,4300.0,105.4538,105.6455,105.4538,105.5423,4300.0
2014-04-11 12:05:00,143.17,143.2,142.91,142.91,10000.0,105.5275,105.5496,105.3359,105.3359,10000.0
2014-04-11 12:10:00,142.86,142.97,142.59,142.59,10000.0,105.299,105.3801,105.1,105.1,10000.0
2014-04-11 12:15:00,142.58,142.7,142.42,142.56,30500.0,105.0927,105.1811,104.9747,105.0779,30500.0
2014-04-11 12:20:00,142.56,142.58,142.36,142.45,8200.0,105.0779,105.0927,104.9305,104.9968,8200.0
2014-04-11 12:25:00,142.5,142.65,142.49,142.53,5000.0,105.0337,105.1443,105.0263,105.0558,5000.0
2014-04-11 12:30:00,142.56,142.65,142.43,142.47,9300.0,105.0779,105.1443,104.9821,105.0116,9300.0
2014-04-11 12:35:00,142.51,142.75,142.51,142.72,4900.0,105.0411,105.218,105.0411,105.1959,4900.0
2014-04-11 12:40:00,142.75,143.02,142.74,142.85,13400.0,105.218,105.417,105.2106,105.2917,13400.0
2014-04-11 12:45:00,142.83,142.91,142.68,142.72,3500.0,105.2769,105.3359,105.1664,105.1959,3500.0
2014-04-11 12:50:00,142.69,142.72,142.42,142.57,14200.0,105.1737,105.1959,104.9747,105.0853,14200.0
2014-04-11 12:55:00,142.58,142.7,142.58,142.64,3800.0,105.0927,105.1811,105.0927,105.1369,3800.0
2014-04-11 13:00:00,142.72,142.81,142.56,142.59,8000.0,105.1959,105.2622,105.0779,105.1,8000.0
2014-04-11 13:05:00,142.51,142.54,142.11,142.23,7400.0,105.0411,105.0632,104.7462,104.8347,7400.0
2014-04-11 13:10:00,142.21,142.47,142.2,142.28,6600.0,104.8199,105.0116,104.8126,104.8715,6600.0
2014-04-11 13:15:00,142.3,142.33,142.11,142.24,8700.0,104.8863,104.9084,104.7462,104.8421,8700.0
2014-04-11 13:20:00,142.24,142.28,142.13,142.21,5200.0,104.8421,104.8715,104.761,104.8199,5200.0
2014-04-11 13:25:00,142.25,142.33,142.1,142.28,6700.0,104.8494,104.9084,104.7389,104.8715,6700.0
2014-04-11 13:30:00,142.2,142.35,142.05,142.35,10800.0,104.8126,104.9231,104.702,104.9231,10800.0
2014-04-11 13:35:00,142.32,142.53,142.25,142.49,6500.0,104.901,105.0558,104.8494,105.0263,6500.0
2014-04-11 13:40:00,142.53,142.67,142.47,142.51,7100.0,105.0558,105.159,105.0116,105.0411,7100.0
2014-04-11 13:45:00,142.56,142.78,142.49,142.49,3400.0,105.0779,105.2401,105.0263,105.0263,3400.0
2014-04-11 13:50:00,142.58,142.58,142.33,142.42,3500.0,105.0927,105.0927,104.9084,104.9747,3500.0
2014-04-11 13:55:00,142.28,142.36,142.18,142.27,6300.0,104.8715,104.9305,104.7978,104.8642,6300.0
2014-04-11 14:00:00,142.25,142.37,142.18,142.18,5700.0,104.8494,104.9379,104.7978,104.7978,5700.0
2014-04-11 14:05:00,142.26,142.45,142.26,142.34,2500.0,104.8568,104.9968,104.8568,104.9158,2500.0
2014-04-11 14:10:00,142.32,142.43,142.14,142.14,7300.0,104.901,104.9821,104.7683,104.7683,7300.0
2014-04-11 14:15:00,142.12,142.22,141.91,141.97,11700.0,104.7536,104.8273,104.5988,104.643,11700.0
2014-04-11 14:20:00,142.07,142.1,141.85,141.89,5700.0,104.7168,104.7389,104.5546,104.5841,5700.0
2014-04-11 14:25:00,141.93,142.11,141.72,141.82,8300.0,104.6136,104.7462,104.4588,104.5325,8300.0
2014-04-11 14:30:00,141.82,141.89,141.73,141.83,10300.0,104.5325,104.5841,104.4661,104.5399,10300.0
2014-04-11 14:35:00,141.88,141.89,141.77,141.77,15400.0,104.5767,104.5841,104.4956,104.4956,15400.0
2014-04-11 14:40:00,141.81,141.93,141.67,141.73,16200.0,104.5251,104.6136,104.4219,104.4661,16200.0
2014-04-11 14:45:00,141.73,141.86,141.65,141.71,28300.0,104.4661,104.562,104.4072,104.4514,28300.0
2014-04-11 14:50:00,141.72,141.92,141.7,141.85,21500.0,104.4588,104.6062,104.444,104.5546,21500.0
2014-04-11 14:55:00,141.85,142.01,141.72,141.94,19000.0,104.5546,104.6725,104.4588,104.6209,19000.0
2014-04-11 15:00:00,141.93,141.93,141.67,141.74,8700.0,104.6136,104.6136,104.4219,104.4735,8700.0
2014-04-11 15:05:00,141.78,142.0,141.66,142.0,6900.0,104.503,104.6652,104.4145,104.6652,6900.0
2014-04-11 15:10:00,142.0,142.2,141.86,141.92,27400.0,104.6652,104.8126,104.562,104.6062,27400.0
2014-04-11 15:15:00,141.92,142.18,141.92,142.09,5400.0,104.6062,104.7978,104.6062,104.7315,5400.0
2014-04-11 15:20:00,142.15,142.71,142.09,142.71,12600.0,104.7757,105.1885,104.7315,105.1885,12600.0
2014-04-11 15:25:00,142.71,142.81,142.5,142.5,15700.0,105.1885,105.2622,105.0337,105.0337,15700.0
2014-04-11 15:30:00,142.55,142.57,142.25,142.25,5900.0,105.0705,105.0853,104.8494,104.8494,5900.0
2014-04-11 15:35:00,142.32,142.5,142.32,142.5,23300.0,104.901,105.0337,104.901,105.0337,23300.0
2014-04-11 15:40:00,142.47,142.75,142.44,142.62,20300.0,105.0116,105.218,104.9895,105.1221,20300.0
2014-04-11 15:45:00,142.59,142.59,142.24,142.53,16700.0,105.1,105.1,104.8421,105.0558,16700.0
2014-04-11 15:50:00,142.49,142.49,142.07,142.11,17300.0,105.0263,105.0263,104.7168,104.7462,17300.0
2014-04-11 15:55:00,142.11,142.32,142.06,142.06,31000.0,104.7462,104.901,104.7094,104.7094,31000.0
2014-04-14 09:30:00,143.48,143.75,143.3,143.42,15100.0,105.756,105.955,105.6234,105.7118,15100.0
2014-04-14 09:35:00,143.32,143.46,142.71,143.0,9000.0,105.6381,105.7413,105.1885,105.4022,9000.0
2014-04-14 09:40:00,143.03,143.38,142.93,143.26,6100.0,105.4243,105.6823,105.3506,105.5939,6100.0
2014-04-14 09:45:00,143.1,143.4,143.06,143.16,8300.0,105.4759,105.6971,105.4465,105.5202,8300.0
2014-04-14 09:50:00,143.24,143.5,143.23,143.27,4500.0,105.5791,105.7708,105.5718,105.6012,4500.0
2014-04-14 09:55:00,143.25,143.32,143.1,143.23,6400.0,105.5865,105.6381,105.4759,105.5718,6400.0
2014-04-14 10:00:00,143.18,143.42,142.99,143.24,3100.0,105.5349,105.7118,105.3949,105.5791,3100.0
2014-04-14 10:05:00,143.23,143.64,143.2,143.5,3400.0,105.5718,105.874,105.5496,105.7708,3400.0
2014-04-14 10:10:00,143.51,143.58,143.1,143.15,5200.0,105.7781,105.8297,105.4759,105.5128,5200.0
2014-04-14 10:15:00,143.31,143.44,143.15,143.22,5100.0,105.6307,105.7265,105.5128,105.5644,5100.0
2014-04-14 10:20:00,143.14,143.16,142.94,143.14,8000.0,105.5054,105.5202,105.358,105.5054,8000.0
2014-04-14 10:25:00,143.01,143.21,142.96,143.09,4500.0,105.4096,105.557,105.3728,105.4686,4500.0
2014-04-14 10:30:00,143.14,143.32,143.03,143.2,3900.0,105.5054,105.6381,105.4243,105.5496,3900.0
2014-04-14 10:35:00,143.23,143.45,143.09,143.37,7100.0,105.5718,105.7339,105.4686,105.675,7100.0
2014-04-14 10:40:00,143.4,143.66,143.4,143.65,3300.0,105.6971,105.8887,105.6971,105.8813,3300.0
2014-04-14 10:45:00,143.69,143.84,143.61,143.7,8600.0,105.9108,106.0214,105.8519,105.9182,8600.0
2014-04-14 10:50:00,143.75,144.37,143.75,144.3,11200.0,105.955,106.412,105.955,106.3604,11200.0
2014-04-14 10:55:00,144.35,144.46,144.28,144.28,7500.0,106.3973,106.4784,106.3457,106.3457,7500.0
2014-04-14 11:00:00,144.26,144.29,143.76,143.76,11500.0,106.331,106.3531,105.9624,105.9624,11500.0
2014-04-14 11:05:00,143.82,143.94,143.68,143.68,8700.0,106.0066,106.0951,105.9034,105.9034,8700.0
2014-04-14 11:10:00,143.66,143.66,143.39,143.61,5600.0,105.8887,105.8887,105.6897,105.8519,5600.0
2014-04-14 11:15:00,143.67,143.81,143.57,143.75,9100.0,105.8961,105.9993,105.8224,105.955,9100.0
2014-04-14 11:20:00,143.74,143.77,143.39,143.47,5900.0,105.9477,105.9698,105.6897,105.7487,5900.0
2014-04-14 11:25:00,143.4,143.55,143.34,143.54,9200.0,105.6971,105.8076,105.6528,105.8003,9200.0
2014-04-14 11:30:00,143.55,143.9,143.51,143.9,11300.0,105.8076,106.0656,105.7781,106.0656,11300.0
2014-04-14 11:35:00,143.92,143.99,143.75,143.95,8900.0,106.0803,106.1319,105.955,106.1025,8900.0
2014-04-14 11:40:00,143.95,144.0,143.82,143.99,6300.0,106.1025,106.1393,106.0066,106.1319,6300.0
2014-04-14 11:45:00,143.91,143.96,143.75,143.8,7900.0,106.073,106.1098,105.955,105.9919,7900.0
2014-04-14 11:50:00,143.77,143.81,143.56,143.61,7800.0,105.9698,105.9993,105.815,105.8519,7800.0
2014-04-14 11:55:00,143.68,143.68,143.44,143.47,12900.0,105.9034,105.9034,105.7265,105.7487,12900.0
2014-04-14 12:00:00,143.44,143.58,143.39,143.47,3800.0,105.7265,105.8297,105.6897,105.7487,3800.0
2014-04-14 12:05:00,143.47,143.5,143.29,143.47,11500.0,105.7487,105.7708,105.616,105.7487,11500.0
2014-04-14 12:10:00,143.43,143.63,143.43,143.61,4700.0,105.7192,105.8666,105.7192,105.8519,4700.0
2014-04-14 12:15:00,143.54,143.8,143.53,143.73,9700.0,105.8003,105.9919,105.7929,105.9403,9700.0
2014-04-14 12:20:00,143.73,143.73,143.65,143.65,3700.0,105.9403,105.9403,105.8813,105.8813,3700.0
2014-04-14 12:25:00,143.64,143.81,143.63,143.76,15900.0,105.874,105.9993,105.8666,105.9624,15900.0
2014-04-14 12:30:00,143.79,143.8,143.58,143.71,16800.0,105.9845,105.9919,105.8297,105.9256,16800.0
2014-04-14 12:35:00,143.71,143.92,143.65,143.72,16100.0,105.9256,106.0803,105.8813,105.9329,16100.0
2014-04-14 12:40:00,143.78,143.8,143.67,143.74,4100.0,105.9772,105.9919,105.8961,105.9477,4100.0
2014-04-14 12:45:00,143.78,143.78,143.66,143.73,2900.0,105.9772,105.9772,105.8887,105.9403,2900.0
2014-04-14 12:50:00,143.77,143.91,143.7,143.87,3200.0,105.9698,106.073,105.9182,106.0435,3200.0
2014-04-14 12:55:00,143.89,143.91,143.74,143.76,5500.0,106.0582,106.073,105.9477,105.9624,5500.0
2014-04-14 13:00:00,143.74,143.79,143.68,143.72,3100.0,105.9477,105.9845,105.9034,105.9329,3100.0
2014-04-14 13:05:00,143.8,143.85,143.8,143.85,500.0,105.9919,106.0288,105.9919,106.0288,500.0
2014-04-14 13:10:00,143.8,143.84,143.65,143.71,4900.0,105.9919,106.0214,105.8813,105.9256,4900.0
2014-04-14 13:15:00,143.72,143.72,143.56,143.63,2800.0,105.9329,105.9329,105.815,105.8666,2800.0
2014-04-14 13:20:00,143.68,143.74,143.54,143.54,12600.0,105.9034,105.9477,105.8003,105.8003,12600.0
2014-04-14 13:25:00,143.55,143.7,143.53,143.55,4400.0,105.8076,105.9182,105.7929,105.8076,4400.0
2014-04-14 13:30:00,143.57,143.76,143.54,143.73,2300.0,105.8224,105.9624,105.8003,105.9403,2300.0
2014-04-14 13:35:00,143.64,143.91,143.64,143.85,6200.0,105.874,106.073,105.874,106.0288,6200.0
2014-04-14 13:40:00,143.84,143.91,143.67,143.67,5500.0,106.0214,106.073,105.8961,105.8961,5500.0
2014-04-14 13:45:00,143.67,143.71,143.32,143.34,9800.0,105.8961,105.9256,105.6381,105.6528,9800.0
2014-04-14 13:50:00,143.37,143.46,143.31,143.34,6000.0,105.675,105.7413,105.6307,105.6528,6000.0
2014-04-14 13:55:00,143.39,143.48,143.36,143.39,8700.0,105.6897,105.756,105.6676,105.6897,8700.0
2014-04-14 14:00:00,143.39,143.39,143.25,143.34,3500.0,105.6897,105.6897,105.5865,105.6528,3500.0
2014-04-14 14:05:00,143.39,143.61,143.39,143.57,2200.0,105.6897,105.8519,105.6897,105.8224,2200.0
2014-04-14 14:10:00,143.56,143.66,143.48,143.51,2300.0,105.815,105.8887,105.756,105.7781,2300.0
2014-04-14 14:15:00,143.49,143.55,143.36,143.36,3400.0,105.7634,105.8076,105.6676,105.6676,3400.0
2014-04-14 14:20:00,143.36,143.39,143.13,143.18,8100.0,105.6676,105.6897,105.4981,105.5349,8100.0
2014-04-14 14:25:00,143.24,143.31,143.08,143.12,2000.0,105.5791,105.6307,105.4612,105.4907,2000.0
2014-04-14 14:30:00,143.07,143.07,142.92,143.01,4100.0,105.4538,105.4538,105.3433,105.4096,4100.0
2014-04-14 14:35:00,143.0,143.09,143.0,143.05,1800.0,105.4022,105.4686,105.4022,105.4391,1800.0
2014-04-14 14:40:00,143.03,143.18,142.95,143.15,7400.0,105.4243,105.5349,105.3654,105.5128,7400.0
2014-04-14 14:45:00,143.14,143.28,143.08,143.28,3800.0,105.5054,105.6086,105.4612,105.6086,3800.0
2014-04-14 14:50:00,143.3,143.34,143.19,143.21,4600.0,105.6234,105.6528,105.5423,105.557,4600.0
2014-04-14 14:55:00,143.24,143.24,143.02,143.07,4700.0,105.5791,105.5791,105.417,105.4538,4700.0
2014-04-14 15:00:00,142.99,143.03,142.82,142.86,17300.0,105.3949,105.4243,105.2696,105.299,17300.0
2014-04-14 15:05:00,142.85,142.94,142.65,142.65,11600.0,105.2917,105.358,105.1443,105.1443,11600.0
2014-04-14 15:10:00,142.75,142.75,142.1,142.15,7100.0,105.218,105.218,104.7389,104.7757,7100.0
2014-04-14 15:15:00,142.16,142.33,142.16,142.23,5000.0,104.7831,104.9084,104.7831,104.8347,5000.0
2014-04-14 15:20:00,142.3,142.5,142.3,142.41,6300.0,104.8863,105.0337,104.8863,104.9674,6300.0
2014-04-14 15:25:00,142.38,142.61,142.25,142.58,8600.0,104.9452,105.1148,104.8494,105.0927,8600.0
2014-04-14 15:30:00,142.61,142.91,142.61,142.87,12800.0,105.1148,105.3359,105.1148,105.3064,12800.0
2014-04-14 15:35:00,142.81,143.08,142.7,143.0,10100.0,105.2622,105.4612,105.1811,105.4022,10100.0
2014-04-14 15:40:00,143.0,143.07,142.81,143.06,15000.0,105.4022,105.4538,105.2622,105.4465,15000.0
2014-04-14 15:45:00,143.05,143.31,142.93,143.28,31900.0,105.4391,105.6307,105.3506,105.6086,31900.0
2014-04-14 15:50:00,143.22,143.43,143.1,143.15,29500.0,105.5644,105.7192,105.4759,105.5128,29500.0
2014-04-14 15:55:00,143.18,143.38,143.16,143.25,61500.0,105.5349,105.6823,105.5202,105.5865,61500.0
2014-04-15 09:30:00,143.38,143.96,143.34,143.54,19100.0,105.6823,106.1098,105.6528,105.8003,19100.0
2014-04-15 09:35:00,143.4,143.76,142.94,142.94,36300.0,105.6971,105.9624,105.358,105.358,36300.0
2014-04-15 09:40:00,143.09,143.51,142.93,143.37,16200.0,105.4686,105.7781,105.3506,105.675,16200.0
2014-04-15 09:45:00,143.37,143.83,142.99,143.83,24700.0,105.675,106.014,105.3949,106.014,24700.0
2014-04-15 09:50:00,143.74,144.06,143.68,143.99,26800.0,105.9477,106.1835,105.9034,106.1319,26800.0
2014-04-15 09:55:00,143.98,143.98,143.58,143.94,13100.0,106.1246,106.1246,105.8297,106.0951,13100.0
2014-04-15 10:00:00,143.94,144.04,143.71,143.86,35800.0,106.0951,106.1688,105.9256,106.0361,35800.0
2014-04-15 10:05:00,143.82,143.86,143.55,143.68,11000.0,106.0066,106.0361,105.8076,105.9034,11000.0
2014-04-15 10:10:00,143.67,143.7,142.92,142.92,34500.0,105.8961,105.9182,105.3433,105.3433,34500.0
2014-04-15 10:15:00,142.88,143.08,142.54,142.57,24300.0,105.3138,105.4612,105.0632,105.0853,24300.0
2014-04-15 10:20:00,142.59,142.59,142.0,142.01,27200.0,105.1,105.1,104.6652,104.6725,27200.0
2014-04-15 10:25:00,142.0,142.0,141.6,141.73,30400.0,104.6652,104.6652,104.3703,104.4661,30400.0
2014-04-15 10:30:00,141.7,141.7,141.33,141.63,29900.0,104.444,104.444,104.1713,104.3924,29900.0
2014-04-15 10:35:00,141.57,142.07,141.57,141.76,20900.0,104.3482,104.7168,104.3482,104.4883,20900.0
2014-04-15 10:40:00,141.78,141.98,141.55,141.62,16300.0,104.503,104.6504,104.3335,104.3851,16300.0
2014-04-15 10:45:00,141.63,141.77,141.46,141.55,15400.0,104.3924,104.4956,104.2671,104.3335,15400.0
2014-04-15 10:50:00,141.47,141.7,140.77,141.04,47200.0,104.2745,104.444,103.7585,103.9576,47200.0
2014-04-15 10:55:00,140.98,140.98,140.49,140.71,58800.0,103.9133,103.9133,103.5522,103.7143,58800.0
2014-04-15 11:00:00,140.65,140.86,140.4,140.8,26600.0,103.6701,103.8249,103.4858,103.7807,26600.0
2014-04-15 11:05:00,140.8,141.33,140.75,141.04,24300.0,103.7807,104.1713,103.7438,103.9576,24300.0
2014-04-15 11:10:00,141.04,141.08,140.8,140.83,13500.0,103.9576,103.987,103.7807,103.8028,13500.0
2014-04-15 11:15:00,140.85,141.12,140.62,140.85,25200.0,103.8175,104.0165,103.648,103.8175,25200.0
2014-04-15 11:20:00,140.89,141.3,140.77,141.18,20700.0,103.847,104.1492,103.7585,104.0608,20700.0
2014-04-15 11:25:00,141.1,141.19,140.91,140.98,12300.0,104.0018,104.0681,103.8617,103.9133,12300.0
2014-04-15 11:30:00,140.98,141.44,140.94,141.28,13600.0,103.9133,104.2524,103.8839,104.1345,13600.0
2014-04-15 11:35:00,141.28,141.34,141.11,141.11,6700.0,104.1345,104.1787,104.0092,104.0092,6700.0
2014-04-15 11:40:00,141.09,141.15,140.61,140.7,13300.0,103.9944,104.0386,103.6406,103.707,13300.0
2014-04-15 11:45:00,140.63,140.63,140.19,140.31,16200.0,103.6554,103.6554,103.331,103.4195,16200.0
2014-04-15 11:50:00,140.26,140.43,140.1,140.19,18400.0,103.3826,103.5079,103.2647,103.331,18400.0
2014-04-15 11:55:00,140.22,140.27,140.05,140.27,24600.0,103.3532,103.39,103.2279,103.39,24600.0
2014-04-15 12:00:00,140.27,140.32,140.01,140.17,14600.0,103.39,103.4269,103.1984,103.3163,14600.0
2014-04-15 12:05:00,140.15,140.17,139.78,139.83,25600.0,103.3016,103.3163,103.0288,103.0657,25600.0
2014-04-15 12:10:00,139.88,140.04,139.75,139.91,12200.0,103.1025,103.2205,103.0067,103.1247,12200.0
2014-04-15 12:15:00,139.95,140.1,139.79,139.84,13300.0,103.1541,103.2647,103.0362,103.0731,13300.0
2014-04-15 12:20:00,139.86,139.92,139.4,139.52,13600.0,103.0878,103.132,102.7488,102.8372,13600.0
2014-04-15 12:25:00,139.51,139.95,139.49,139.95,11900.0,102.8298,103.1541,102.8151,103.1541,11900.0
2014-04-15 12:30:00,139.95,139.95,139.59,139.59,14200.0,103.1541,103.1541,102.8888,102.8888,14200.0
2014-04-15 12:35:00,139.53,139.8,139.53,139.67,10900.0,102.8446,103.0436,102.8446,102.9478,10900.0
2014-04-15 12:40:00,139.66,139.79,139.49,139.49,11500.0,102.9404,103.0362,102.8151,102.8151,11500.0
2014-04-15 12:45:00,139.44,139.59,139.21,139.27,15400.0,102.7782,102.8888,102.6087,102.6529,15400.0
2014-04-15 12:50:00,139.26,139.38,139.15,139.38,13800.0,102.6456,102.734,102.5645,102.734,13800.0
2014-04-15 12:55:00,139.39,139.54,139.37,139.46,28900.0,102.7414,102.8519,102.7266,102.793,28900.0
2014-04-15 13:00:00,139.37,139.64,139.28,139.6,42700.0,102.7266,102.9256,102.6603,102.8962,42700.0
2014-04-15 13:05:00,139.53,139.58,139.2,139.29,41500.0,102.8446,102.8814,102.6013,102.6677,41500.0
2014-04-15 13:10:00,139.27,139.37,139.01,139.29,23100.0,102.6529,102.7266,102.4613,102.6677,23100.0
2014-04-15 13:15:00,139.35,139.94,139.35,139.77,26600.0,102.7119,103.1468,102.7119,103.0215,26600.0
2014-04-15 13:20:00,139.73,139.81,139.5,139.53,11000.0,102.992,103.051,102.8225,102.8446,11000.0
2014-04-15 13:25:00,139.51,139.71,139.4,139.71,16700.0,102.8298,102.9772,102.7488,102.9772,16700.0
2014-04-15 13:30:00,139.72,140.13,139.71,140.11,44400.0,102.9846,103.2868,102.9772,103.2721,44400.0
2014-04-15 13:35:00,140.07,140.51,140.07,140.5,20700.0,103.2426,103.5669,103.2426,103.5595,20700.0
2014-04-15 13:40:00,140.49,140.76,140.31,140.51,25900.0,103.5522,103.7512,103.4195,103.5669,25900.0
2014-04-15 13:45:00,140.52,140.55,140.31,140.36,7100.0,103.5743,103.5964,103.4195,103.4563,7100.0
2014-04-15 13:50:00,140.36,140.56,140.36,140.54,13000.0,103.4563,103.6038,103.4563,103.589,13000.0
2014-04-15 13:55:00,140.54,141.0,140.52,140.93,17400.0,103.589,103.9281,103.5743,103.8765,17400.0
2014-04-15 14:00:00,140.95,141.31,140.95,141.31,17400.0,103.8912,104.1566,103.8912,104.1566,17400.0
2014-04-15 14:05:00,141.35,141.52,141.15,141.15,9000.0,104.1861,104.3114,104.0386,104.0386,9000.0
2014-04-15 14:10:00,140.99,141.34,140.94,141.25,9500.0,103.9207,104.1787,103.8839,104.1123,9500.0
2014-04-15 14:15:00,141.25,141.33,141.03,141.05,8400.0,104.1123,104.1713,103.9502,103.9649,8400.0
2014-04-15 14:20:00,141.04,141.14,140.97,141.05,9500.0,103.9576,104.0313,103.906,103.9649,9500.0
2014-04-15 14:25:00,140.99,141.25,140.9,141.15,12000.0,103.9207,104.1123,103.8544,104.0386,12000.0
2014-04-15 14:30:00,141.17,141.32,141.11,141.25,35600.0,104.0534,104.1639,104.0092,104.1123,35600.0
2014-04-15 14:35:00,141.25,141.55,141.21,141.55,12500.0,104.1123,104.3335,104.0829,104.3335,12500.0
2014-04-15 14:40:00,141.58,141.73,141.5,141.68,15300.0,104.3556,104.4661,104.2966,104.4293,15300.0
2014-04-15 14:45:00,141.74,142.09,141.74,141.89,22300.0,104.4735,104.7315,104.4735,104.5841,22300.0
2014-04-15 14:50:00,141.85,142.09,141.82,141.93,17400.0,104.5546,104.7315,104.5325,104.6136,17400.0
2014-04-15 14:55:00,141.88,141.89,141.51,141.57,17200.0,104.5767,104.5841,104.304,104.3482,17200.0
2014-04-15 15:00:00,141.62,141.68,141.55,141.61,24400.0,104.3851,104.4293,104.3335,104.3777,24400.0
2014-04-15 15:05:00,141.62,141.62,141.33,141.5,15300.0,104.3851,104.3851,104.1713,104.2966,15300.0
2014-04-15 15:10:00,141.5,141.62,141.31,141.61,31800.0,104.2966,104.3851,104.1566,104.3777,31800.0
2014-04-15 15:15:00,141.58,141.96,141.48,141.88,20000.0,104.3556,104.6357,104.2819,104.5767,20000.0
2014-04-15 15:20:00,141.94,142.05,141.67,141.83,39200.0,104.6209,104.702,104.4219,104.5399,39200.0
2014-04-15 15:25:00,141.78,141.87,141.64,141.79,24200.0,104.503,104.5693,104.3998,104.5104,24200.0
2014-04-15 15:30:00,141.83,141.88,141.73,141.84,12800.0,104.5399,104.5767,104.4661,104.5472,12800.0
2014-04-15 15:35:00,141.8,141.86,141.59,141.65,20100.0,104.5177,104.562,104.363,104.4072,20100.0
2014-04-15 15:40:00,141.64,141.71,141.49,141.49,19100.0,104.3998,104.4514,104.2892,104.2892,19100.0
2014-04-15 15:45:00,141.55,141.79,141.5,141.73,43200.0,104.3335,104.5104,104.2966,104.4661,43200.0
2014-04-15 15:50:00,141.77,141.98,141.73,141.78,49800.0,104.4956,104.6504,104.4661,104.503,49800.0
2014-04-15 15:55:00,141.77,141.96,141.59,141.75,90100.0,104.4956,104.6357,104.363,104.4809,90100.0
2014-04-16 09:30:00,143.5,143.84,143.41,143.62,31300.0,105.7708,106.0214,105.7044,105.8592,31300.0
2014-04-16 09:35:00,143.6,143.6,142.66,142.7,22600.0,105.8445,105.8445,105.1516,105.1811,22600.0
2014-04-16 09:40:00,142.75,143.28,142.75,143.17,12200.0,105.218,105.6086,105.218,105.5275,12200.0
2014-04-16 09:45:00,143.15,143.25,142.91,142.91,10700.0,105.5128,105.5865,105.3359,105.3359,10700.0
2014-04-16 09:50:00,142.92,142.93,142.56,142.56,6300.0,105.3433,105.3506,105.0779,105.0779,6300.0
2014-04-16 09:55:00,142.63,143.38,142.63,143.01,11600.0,105.1295,105.6823,105.1295,105.4096,11600.0
2014-04-16 10:00:00,142.9,143.17,142.74,143.16,9200.0,105.3285,105.5275,105.2106,105.5202,9200.0
2014-04-16 10:05:00,143.18,143.48,142.94,142.94,12000.0,105.5349,105.756,105.358,105.358,12000.0
2014-04-16 10:10:00,143.12,143.58,143.1,143.51,7700.0,105.4907,105.8297,105.4759,105.7781,7700.0
2014-04-16 10:15:00,143.57,143.8,143.28,143.8,5200.0,105.8224,105.9919,105.6086,105.9919,5200.0
2014-04-16 10:20:00,143.79,143.92,143.59,143.65,15000.0,105.9845,106.0803,105.8371,105.8813,15000.0
2014-04-16 10:25:00,143.58,143.77,143.57,143.59,9800.0,105.8297,105.9698,105.8224,105.8371,9800.0
2014-04-16 10:30:00,143.53,143.65,143.21,143.3,15200.0,105.7929,105.8813,105.557,105.6234,15200.0
2014-04-16 10:35:00,143.23,143.4,143.22,143.24,5800.0,105.5718,105.6971,105.5644,105.5791,5800.0
2014-04-16 10:40:00,143.17,143.3,142.78,142.78,4400.0,105.5275,105.6234,105.2401,105.2401,4400.0
2014-04-16 10:45:00,142.72,143.09,142.68,142.91,18600.0,105.1959,105.4686,105.1664,105.3359,18600.0
2014-04-16 10:50:00,142.83,143.23,142.8,142.8,12000.0,105.2769,105.5718,105.2548,105.2548,12000.0
2014-04-16 10:55:00,142.8,143.02,142.75,142.78,9300.0,105.2548,105.417,105.218,105.2401,9300.0
2014-04-16 11:00:00,142.68,142.73,142.49,142.54,20600.0,105.1664,105.2032,105.0263,105.0632,20600.0
2014-04-16 11:05:00,142.57,142.7,142.44,142.48,12300.0,105.0853,105.1811,104.9895,105.019,12300.0
2014-04-16 11:10:00,142.49,143.04,142.49,142.96,7300.0,105.0263,105.4317,105.0263,105.3728,7300.0
2014-04-16 11:15:00,143.01,143.27,142.74,143.02,10800.0,105.4096,105.6012,105.2106,105.417,10800.0
2014-04-16 11:20:00,143.06,143.22,142.76,143.22,6600.0,105.4465,105.5644,105.2253,105.5644,6600.0
2014-04-16 11:25:00,143.2,143.2,142.74,142.82,9400.0,105.5496,105.5496,105.2106,105.2696,9400.0
2014-04-16 11:30:00,142.79,143.46,142.79,143.32,17200.0,105.2474,105.7413,105.2474,105.6381,17200.0
2014-04-16 11:35:00,143.3,143.38,143.08,143.15,7400.0,105.6234,105.6823,105.4612,105.5128,7400.0
2014-04-16 11:40:00,143.25,143.34,143.11,143.21,17700.0,105.5865,105.6528,105.4833,105.557,17700.0
2014-04-16 11:45:00,143.3,143.72,143.23,143.72,10400.0,105.6234,105.9329,105.5718,105.9329,10400.0
2014-04-16 11:50:00,143.63,143.91,143.63,143.91,7600.0,105.8666,106.073,105.8666,106.073,7600.0
2014-04-16 11:55:00,143.93,143.93,143.67,143.9,4300.0,106.0877,106.0877,105.8961,106.0656,4300.0
2014-04-16 12:00:00,143.88,144.0,143.83,144.0,5400.0,106.0509,106.1393,106.014,106.1393,5400.0
2014-04-16 12:05:00,144.01,144.23,143.97,144.07,6000.0,106.1467,106.3088,106.1172,106.1909,6000.0
2014-04-16 12:10:00,144.0,144.5,144.0,144.33,18200.0,106.1393,106.5079,106.1393,106.3825,18200.0
2014-04-16 12:15:00,144.36,144.53,144.34,144.53,8500.0,106.4047,106.53,106.3899,106.53,8500.0
2014-04-16 12:20:00,144.53,144.57,144.43,144.43,4300.0,106.53,106.5594,106.4563,106.4563,4300.0
2014-04-16 12:25:00,144.47,144.69,144.47,144.6,6900.0,106.4857,106.6479,106.4857,106.5816,6900.0
2014-04-16 12:30:00,144.6,144.66,144.37,144.41,13200.0,106.5816,106.6258,106.412,106.4415,13200.0
2014-04-16 12:35:00,144.41,144.49,144.38,144.42,7000.0,106.4415,106.5005,106.4194,106.4489,7000.0
2014-04-16 12:40:00,144.45,144.61,144.45,144.48,7500.0,106.471,106.5889,106.471,106.4931,7500.0
2014-04-16 12:45:00,144.51,144.51,144.33,144.4,5800.0,106.5152,106.5152,106.3825,106.4341,5800.0
2014-04-16 12:50:00,144.4,144.56,144.34,144.42,15200.0,106.4341,106.5521,106.3899,106.4489,15200.0
2014-04-16 12:55:00,144.48,144.48,144.24,144.27,8400.0,106.4931,106.4931,106.3162,106.3383,8400.0
2014-04-16 13:00:00,144.25,144.31,143.86,143.86,9000.0,106.3236,106.3678,106.0361,106.0361,9000.0
2014-04-16 13:05:00,143.84,144.15,143.75,144.13,12400.0,106.0214,106.2499,105.955,106.2351,12400.0
2014-04-16 13:10:00,144.11,144.25,144.07,144.18,6900.0,106.2204,106.3236,106.1909,106.272,6900.0
2014-04-16 13:15:00,144.23,144.62,144.23,144.46,7000.0,106.3088,106.5963,106.3088,106.4784,7000.0
2014-04-16 13:20:00,144.38,144.5,144.28,144.44,6600.0,106.4194,106.5079,106.3457,106.4636,6600.0
2014-04-16 13:25:00,144.45,144.6,144.41,144.41,4600.0,106.471,106.5816,106.4415,106.4415,4600.0
2014-04-16 13:30:00,144.41,144.42,144.1,144.1,7700.0,106.4415,106.4489,106.213,106.213,7700.0
2014-04-16 13:35:00,144.08,144.32,144.07,144.32,5300.0,106.1983,106.3752,106.1909,106.3752,5300.0
2014-04-16 13:40:00,144.31,144.38,144.24,144.36,5100.0,106.3678,106.4194,106.3162,106.4047,5100.0
2014-04-16 13:45:00,144.32,144.59,144.3,144.48,6700.0,106.3752,106.5742,106.3604,106.4931,6700.0
2014-04-16 13:50:00,144.46,144.57,144.4,144.48,9300.0,106.4784,106.5594,106.4341,106.4931,9300.0
2014-04-16 13:55:00,144.46,144.53,144.43,144.5,8300.0,106.4784,106.53,106.4563,106.5079,8300.0
2014-04-16 14:00:00,144.52,144.58,144.41,144.47,4000.0,106.5226,106.5668,106.4415,106.4857,4000.0
2014-04-16 14:05:00,144.36,144.58,144.28,144.58,3300.0,106.4047,106.5668,106.3457,106.5668,3300.0
2014-04-16 14:10:00,144.54,144.69,144.49,144.67,7400.0,106.5373,106.6479,106.5005,106.6332,7400.0
2014-04-16 14:15:00,144.59,144.63,144.2,144.41,10000.0,106.5742,106.6037,106.2867,106.4415,10000.0
2014-04-16 14:20:00,144.43,144.43,144.26,144.36,5300.0,106.4563,106.4563,106.331,106.4047,5300.0
2014-04-16 14:25:00,144.35,144.45,144.3,144.33,4500.0,106.3973,106.471,106.3604,106.3825,4500.0
2014-04-16 14:30:00,144.39,144.57,144.35,144.52,5100.0,106.4268,106.5594,106.3973,106.5226,5100.0
2014-04-16 14:35:00,144.53,144.57,144.43,144.51,4000.0,106.53,106.5594,106.4563,106.5152,4000.0
2014-04-16 14:40:00,144.5,144.7,144.41,144.63,7900.0,106.5079,106.6553,106.4415,106.6037,7900.0
2014-04-16 14:45:00,144.68,144.84,144.67,144.74,6800.0,106.6405,106.7585,106.6332,106.6848,6800.0
2014-04-16 14:50:00,144.75,144.93,144.7,144.91,4300.0,106.6921,106.8248,106.6553,106.8101,4300.0
2014-04-16 14:55:00,144.88,145.0,144.86,144.98,6700.0,106.7879,106.8764,106.7732,106.8616,6700.0
2014-04-16 15:00:00,144.98,145.01,144.87,144.92,10500.0,106.8616,106.8838,106.7806,106.8174,10500.0
2014-04-16 15:05:00,144.92,145.12,144.84,145.04,51100.0,106.8174,106.9648,106.7585,106.9059,51100.0
2014-04-16 15:10:00,145.08,145.14,145.04,145.07,6900.0,106.9354,106.9796,106.9059,106.928,6900.0
2014-04-16 15:15:00,145.04,145.13,144.99,145.06,14000.0,106.9059,106.9722,106.869,106.9206,14000.0
2014-04-16 15:20:00,145.07,145.14,145.06,145.11,15400.0,106.928,106.9796,106.9206,106.9575,15400.0
2014-04-16 15:25:00,145.11,145.14,145.05,145.11,23000.0,106.9575,106.9796,106.9132,106.9575,23000.0
2014-04-16 15:30:00,145.13,145.14,145.06,145.07,16200.0,106.9722,106.9796,106.9206,106.928,16200.0
2014-04-16 15:35:00,145.1,145.18,145.06,145.16,17200.0,106.9501,107.0091,106.9206,106.9943,17200.0
2014-04-16 15:40:00,145.19,145.21,145.09,145.14,18800.0,107.0164,107.0312,106.9427,106.9796,18800.0
2014-04-16 15:45:00,145.17,145.19,145.04,145.07,36400.0,107.0017,107.0164,106.9059,106.928,36400.0
2014-04-16 15:50:00,145.08,145.21,145.07,145.13,36000.0,106.9354,107.0312,106.928,106.9722,36000.0
2014-04-16 15:55:00,145.17,145.32,145.07,145.29,63600.0,107.0017,107.1123,106.928,107.0901,63600.0
2014-04-17 09:30:00,145.32,145.69,145.28,145.37,61900.0,107.1123,107.385,107.0828,107.1491,61900.0
2014-04-17 09:35:00,145.54,145.59,145.19,145.54,7900.0,107.2744,107.3113,107.0164,107.2744,7900.0
2014-04-17 09:40:00,145.47,145.91,145.43,145.9,6800.0,107.2228,107.5471,107.1933,107.5398,6800.0
2014-04-17 09:45:00,145.86,145.91,145.75,145.89,4300.0,107.5103,107.5471,107.4292,107.5324,4300.0
2014-04-17 09:50:00,145.9,145.9,145.15,145.35,12400.0,107.5398,107.5398,106.987,107.1344,12400.0
2014-04-17 09:55:00,145.37,145.87,145.25,145.71,7800.0,107.1491,107.5176,107.0607,107.3997,7800.0
2014-04-17 10:00:00,145.71,146.12,145.71,145.95,22800.0,107.3997,107.7019,107.3997,107.5766,22800.0
2014-04-17 10:05:00,145.89,145.91,145.59,145.71,6500.0,107.5324,107.5471,107.3113,107.3997,6500.0
2014-04-17 10:10:00,145.84,146.34,145.79,146.18,7500.0,107.4955,107.8641,107.4587,107.7461,7500.0
2014-04-17 10:15:00,146.16,146.35,145.95,146.1,12700.0,107.7314,107.8714,107.5766,107.6872,12700.0
2014-04-17 10:20:00,146.11,146.32,146.06,146.23,8600.0,107.6945,107.8493,107.6577,107.783,8600.0
2014-04-17 10:25:00,146.37,146.5,146.23,146.5,8400.0,107.8862,107.982,107.783,107.982,8400.0
2014-04-17 10:30:00,146.51,146.63,146.47,146.6,19000.0,107.9894,108.0778,107.9599,108.0557,19000.0
2014-04-17 10:35:00,146.59,146.74,146.49,146.67,14500.0,108.0483,108.1589,107.9746,108.1073,14500.0
2014-04-17 10:40:00,146.72,146.86,146.45,146.53,7000.0,108.1442,108.2474,107.9452,108.0041,7000.0
2014-04-17 10:45:00,146.4,146.47,146.21,146.23,20800.0,107.9083,107.9599,107.7683,107.783,20800.0
2014-04-17 10:50:00,146.23,146.34,146.09,146.09,16000.0,107.783,107.8641,107.6798,107.6798,16000.0
2014-04-17 10:55:00,146.07,146.2,146.02,146.04,7500.0,107.6651,107.7609,107.6282,107.643,7500.0
2014-04-17 11:00:00,146.05,146.16,145.99,146.01,7100.0,107.6503,107.7314,107.6061,107.6208,7100.0
2014-04-17 11:05:00,146.03,146.21,146.0,146.11,4800.0,107.6356,107.7683,107.6135,107.6945,4800.0
2014-04-17 11:10:00,146.05,146.23,146.0,146.05,11300.0,107.6503,107.783,107.6135,107.6503,11300.0
2014-04-17 11:15:00,146.1,146.12,145.55,145.69,12000.0,107.6872,107.7019,107.2818,107.385,12000.0
2014-04-17 11:20:00,145.73,145.97,145.73,145.95,4200.0,107.4145,107.5914,107.4145,107.5766,4200.0
2014-04-17 11:25:00,145.99,145.99,145.72,145.92,5100.0,107.6061,107.6061,107.4071,107.5545,5100.0
2014-04-17 11:30:00,145.93,145.94,145.85,145.87,4200.0,107.5619,107.5692,107.5029,107.5176,4200.0
2014-04-17 11:35:00,145.83,145.84,145.64,145.64,2200.0,107.4882,107.4955,107.3481,107.3481,2200.0
2014-04-17 11:40:00,145.56,145.7,145.52,145.7,1900.0,107.2892,107.3923,107.2597,107.3923,1900.0
2014-04-17 11:45:00,145.75,145.76,145.67,145.76,4200.0,107.4292,107.4366,107.3702,107.4366,4200.0
2014-04-17 11:50:00,145.69,145.69,145.48,145.59,7400.0,107.385,107.385,107.2302,107.3113,7400.0
2014-04-17 11:55:00,145.67,145.78,145.65,145.78,2500.0,107.3702,107.4513,107.3555,107.4513,2500.0
2014-04-17 12:00:00,145.78,145.87,145.68,145.86,3800.0,107.4513,107.5176,107.3776,107.5103,3800.0
2014-04-17 12:05:00,145.86,145.88,145.67,145.68,2500.0,107.5103,107.525,107.3702,107.3776,2500.0
2014-04-17 12:10:00,145.64,145.88,145.64,145.88,5700.0,107.3481,107.525,107.3481,107.525,5700.0
2014-04-17 12:15:00,145.88,145.89,145.5,145.55,5500.0,107.525,107.5324,107.2449,107.2818,5500.0
2014-04-17 12:20:00,145.52,145.59,145.48,145.58,9700.0,107.2597,107.3113,107.2302,107.3039,9700.0
2014-04-17 12:25:00,145.55,145.79,145.55,145.77,8600.0,107.2818,107.4587,107.2818,107.4439,8600.0
2014-04-17 12:30:00,145.78,145.79,145.66,145.69,3100.0,107.4513,107.4587,107.3629,107.385,3100.0
2014-04-17 12:35:00,145.67,145.79,145.57,145.76,13900.0,107.3702,107.4587,107.2965,107.4366,13900.0
2014-04-17 12:40:00,145.84,145.97,145.74,145.88,6000.0,107.4955,107.5914,107.4218,107.525,6000.0
2014-04-17 12:45:00,145.86,146.18,145.86,146.17,8200.0,107.5103,107.7461,107.5103,107.7388,8200.0
2014-04-17 12:50:00,146.15,146.15,145.95,145.95,2600.0,107.724,107.724,107.5766,107.5766,2600.0
2014-04-17 12:55:00,145.96,146.17,145.96,146.17,7800.0,107.584,107.7388,107.584,107.7388,7800.0
2014-04-17 13:00:00,146.17,146.19,146.06,146.11,8400.0,107.7388,107.7535,107.6577,107.6945,8400.0
2014-04-17 13:05:00,146.09,146.17,146.07,146.17,2200.0,107.6798,107.7388,107.6651,107.7388,2200.0
2014-04-17 13:10:00,146.19,146.4,146.19,146.26,5000.0,107.7535,107.9083,107.7535,107.8051,5000.0
2014-04-17 13:15:00,146.3,146.37,146.28,146.35,5700.0,107.8346,107.8862,107.8199,107.8714,5700.0
2014-04-17 13:20:00,146.36,146.63,146.36,146.63,7000.0,107.8788,108.0778,107.8788,108.0778,7000.0
2014-04-17 13:25:00,146.55,146.57,146.42,146.45,6800.0,108.0189,108.0336,107.923,107.9452,6800.0
2014-04-17 13:30:00,146.44,146.47,146.43,146.43,5000.0,107.9378,107.9599,107.9304,107.9304,5000.0
2014-04-17 13:35:00,146.46,146.56,146.41,146.44,4800.0,107.9525,108.0262,107.9157,107.9378,4800.0
2014-04-17 13:40:00,146.45,146.58,146.44,146.57,5900.0,107.9452,108.041,107.9378,108.0336,5900.0
2014-04-17 13:45:00,146.58,146.66,146.55,146.55,8000.0,108.041,108.0999,108.0189,108.0189,8000.0
2014-04-17 13:50:00,146.52,146.74,146.49,146.74,7700.0,107.9968,108.1589,107.9746,108.1589,7700.0
2014-04-17 13:55:00,146.71,146.73,146.59,146.65,4300.0,108.1368,108.1515,108.0483,108.0926,4300.0
2014-04-17 14:00:00,146.62,146.63,146.43,146.48,4700.0,108.0705,108.0778,107.9304,107.9673,4700.0
2014-04-17 14:05:00,146.47,146.66,146.44,146.61,6600.0,107.9599,108.0999,107.9378,108.0631,6600.0
2014-04-17 14:10:00,146.63,146.8,146.63,146.72,4200.0,108.0778,108.2031,108.0778,108.1442,4200.0
2014-04-17 14:15:00,146.71,146.8,146.67,146.71,9900.0,108.1368,108.2031,108.1073,108.1368,9900.0
2014-04-17 14:20:00,146.75,146.84,146.72,146.74,6000.0,108.1663,108.2326,108.1442,108.1589,6000.0
2014-04-17 14:25:00,146.79,146.81,146.76,146.77,2200.0,108.1958,108.2105,108.1736,108.181,2200.0
2014-04-17 14:30:00,146.77,146.8,146.68,146.7,7700.0,108.181,108.2031,108.1147,108.1294,7700.0
2014-04-17 14:35:00,146.69,146.78,146.69,146.69,3800.0,108.1221,108.1884,108.1221,108.1221,3800.0
2014-04-17 14:40:00,146.65,146.74,146.5,146.5,25000.0,108.0926,108.1589,107.982,107.982,25000.0
2014-04-17 14:45:00,146.49,146.54,146.48,146.54,6700.0,107.9746,108.0115,107.9673,108.0115,6700.0
2014-04-17 14:50:00,146.54,146.67,146.53,146.63,11100.0,108.0115,108.1073,108.0041,108.0778,11100.0
2014-04-17 14:55:00,146.61,146.62,146.46,146.61,2400.0,108.0631,108.0705,107.9525,108.0631,2400.0
2014-04-17 15:00:00,146.56,146.62,146.5,146.5,5100.0,108.0262,108.0705,107.982,107.982,5100.0
2014-04-17 15:05:00,146.56,146.59,146.46,146.53,16500.0,108.0262,108.0483,107.9525,108.0041,16500.0
2014-04-17 15:10:00,146.51,146.57,146.51,146.55,8500.0,107.9894,108.0336,107.9894,108.0189,8500.0
2014-04-17 15:15:00,146.57,146.59,146.47,146.48,17400.0,108.0336,108.0483,107.9599,107.9673,17400.0
2014-04-17 15:20:00,146.47,146.58,146.45,146.54,10700.0,107.9599,108.041,107.9452,108.0115,10700.0
2014-04-17 15:25:00,146.5,146.58,146.46,146.53,11300.0,107.982,108.041,107.9525,108.0041,11300.0
2014-04-17 15:30:00,146.53,146.6,146.41,146.41,17000.0,108.0041,108.0557,107.9157,107.9157,17000.0
2014-04-17 15:35:00,146.43,146.49,146.36,146.48,8500.0,107.9304,107.9746,107.8788,107.9673,8500.0
2014-04-17 15:40:00,146.43,146.5,146.37,146.5,15700.0,107.9304,107.982,107.8862,107.982,15700.0
2014-04-17 15:45:00,146.46,146.49,146.31,146.45,25300.0,107.9525,107.9746,107.842,107.9452,25300.0
2014-04-17 15:50:00,146.45,146.48,146.33,146.33,41100.0,107.9452,107.9673,107.8567,107.8567,41100.0
2014-04-17 15:55:00,146.33,146.4,146.26,146.29,72700.0,107.8567,107.9083,107.8051,107.8272,72700.0
2014-04-21 09:30:00,146.2,146.2,145.83,146.15,11600.0,107.7609,107.7609,107.4882,107.724,11600.0
2014-04-21 09:35:00,146.13,146.25,146.0,146.07,1500.0,107.7093,107.7977,107.6135,107.6651,1500.0
2014-04-21 09:40:00,146.03,146.8,146.03,146.59,8800.0,107.6356,108.2031,107.6356,108.0483,8800.0
2014-04-21 09:45:00,146.53,146.57,145.97,146.24,4000.0,108.0041,108.0336,107.5914,107.7904,4000.0
2014-04-21 09:50:00,146.04,146.16,145.95,145.95,1600.0,107.643,107.7314,107.5766,107.5766,1600.0
2014-04-21 09:55:00,145.95,146.29,145.95,146.25,1900.0,107.5766,107.8272,107.5766,107.7977,1900.0
2014-04-21 10:00:00,146.31,146.77,146.28,146.77,5100.0,107.842,108.181,107.8199,108.181,5100.0
2014-04-21 10:05:00,146.77,146.77,146.43,146.71,15000.0,108.181,108.181,107.9304,108.1368,15000.0
2014-04-21 10:10:00,146.71,146.71,146.21,146.21,5500.0,108.1368,108.1368,107.7683,107.7683,5500.0
2014-04-21 10:15:00,146.1,146.28,145.82,145.82,5700.0,107.6872,107.8199,107.4808,107.4808,5700.0
2014-04-21 10:20:00,145.82,146.02,145.7,145.9,6900.0,107.4808,107.6282,107.3923,107.5398,6900.0
2014-04-21 10:25:00,145.95,145.95,145.6,145.6,3900.0,107.5766,107.5766,107.3186,107.3186,3900.0
2014-04-21 10:30:00,145.55,145.55,145.22,145.22,5200.0,107.2818,107.2818,107.0385,107.0385,5200.0
2014-04-21 10:35:00,145.22,145.22,144.85,144.91,4000.0,107.0385,107.0385,106.7658,106.8101,4000.0
2014-04-21 10:40:00,144.96,145.26,144.88,145.14,2400.0,106.8469,107.068,106.7879,106.9796,2400.0
2014-04-21 10:45:00,145.24,145.47,145.24,145.44,2200.0,107.0533,107.2228,107.0533,107.2007,2200.0
2014-04-21 10:50:00,145.43,145.53,145.28,145.39,3800.0,107.1933,107.267,107.0828,107.1639,3800.0
2014-04-21 10:55:00,145.33,145.5,145.26,145.41,3900.0,107.1196,107.2449,107.068,107.1786,3900.0
2014-04-21 11:00:00,145.45,145.47,145.24,145.34,11500.0,107.2081,107.2228,107.0533,107.127,11500.0
2014-04-21 11:05:00,145.33,145.53,145.33,145.48,2400.0,107.1196,107.267,107.1196,107.2302,2400.0
2014-04-21 11:10:00,145.53,145.99,145.53,145.86,1300.0,107.267,107.6061,107.267,107.5103,1300.0
2014-04-21 11:15:00,145.89,146.0,145.82,145.93,9600.0,107.5324,107.6135,107.4808,107.5619,9600.0
2014-04-21 11:20:00,146.06,146.06,145.92,145.93,2200.0,107.6577,107.6577,107.5545,107.5619,2200.0
2014-04-21 11:25:00,146.05,146.05,145.82,145.85,5600.0,107.6503,107.6503,107.4808,107.5029,5600.0
2014-04-21 11:30:00,145.9,145.98,145.81,145.81,2300.0,107.5398,107.5987,107.4734,107.4734,2300.0
2014-04-21 11:35:00,145.92,145.97,145.84,145.97,900.0,107.5545,107.5914,107.4955,107.5914,900.0
2014-04-21 11:40:00,145.95,145.97,145.81,145.96,12600.0,107.5766,107.5914,107.4734,107.584,12600.0
2014-04-21 11:45:00,145.99,146.13,145.85,146.05,2600.0,107.6061,107.7093,107.5029,107.6503,2600.0
2014-04-21 11:50:00,145.92,146.14,145.85,146.14,9500.0,107.5545,107.7167,107.5029,107.7167,9500.0
2014-04-21 11:55:00,146.24,146.25,146.08,146.17,1100.0,107.7904,107.7977,107.6724,107.7388,1100.0
2014-04-21 12:00:00,146.17,146.18,145.94,145.96,2700.0,107.7388,107.7461,107.5692,107.584,2700.0
2014-04-21 12:05:00,146.11,146.26,146.11,146.15,9000.0,107.6945,107.8051,107.6945,107.724,9000.0
2014-04-21 12:10:00,146.11,146.2,145.99,146.2,2300.0,107.6945,107.7609,107.6061,107.7609,2300.0
2014-04-21 12:15:00,146.2,146.2,146.08,146.13,2100.0,107.7609,107.7609,107.6724,107.7093,2100.0
2014-04-21 12:20:00,146.09,146.2,145.96,145.96,1500.0,107.6798,107.7609,107.584,107.584,1500.0
2014-04-21 12:25:00,145.93,146.09,145.93,146.0,1200.0,107.5619,107.6798,107.5619,107.6135,1200.0
2014-04-21 12:30:00,145.99,146.0,145.78,145.81,1700.0,107.6061,107.6135,107.4513,107.4734,1700.0
2014-04-21 12:35:00,145.83,145.9,145.76,145.86,5300.0,107.4882,107.5398,107.4366,107.5103,5300.0
2014-04-21 12:40:00,145.82,146.08,145.81,146.08,6000.0,107.4808,107.6724,107.4734,107.6724,6000.0
2014-04-21 12:45:00,146.04,146.04,145.96,145.96,1000.0,107.643,107.643,107.584,107.584,1000.0
2014-04-21 12:50:00,145.88,146.07,145.79,146.07,2300.0,107.525,107.6651,107.4587,107.6651,2300.0
2014-04-21 12:55:00,145.99,146.04,145.9,146.02,5700.0,107.6061,107.643,107.5398,107.6282,5700.0
2014-04-21 13:00:00,145.93,146.04,145.93,145.97,1100.0,107.5619,107.643,107.5619,107.5914,1100.0
2014-04-21 13:05:00,145.97,145.97,145.97,145.97,0.0,107.5914,107.5914,107.5914,107.5914,0.0
2014-04-21 13:10:00,145.93,145.98,145.81,145.82,5900.0,107.5619,107.5987,107.4734,107.4808,5900.0
2014-04-21 13:15:00,145.82,145.96,145.79,145.89,4000.0,107.4808,107.584,107.4587,107.5324,4000.0
2014-04-21 13:20:00,145.86,145.93,145.81,145.93,1700.0,107.5103,107.5619,107.4734,107.5619,1700.0
2014-04-21 13:25:00,145.86,145.87,145.8,145.8,1000.0,107.5103,107.5176,107.4661,107.4661,1000.0
2014-04-21 13:30:00,145.88,145.93,145.82,145.93,1400.0,107.525,107.5619,107.4808,107.5619,1400.0
2014-04-21 13:35:00,145.93,145.97,145.89,145.91,4600.0,107.5619,107.5914,107.5324,107.5471,4600.0
2014-04-21 13:40:00,145.95,145.98,145.9,145.96,4800.0,107.5766,107.5987,107.5398,107.584,4800.0
2014-04-21 13:45:00,145.97,146.0,145.8,145.8,4500.0,107.5914,107.6135,107.4661,107.4661,4500.0
2014-04-21 13:50:00,145.8,145.96,145.8,145.96,1700.0,107.4661,107.584,107.4661,107.584,1700.0
2014-04-21 13:55:00,146.0,146.1,145.98,146.08,4500.0,107.6135,107.6872,107.5987,107.6724,4500.0
2014-04-21 14:00:00,146.15,146.22,146.03,146.03,4400.0,107.724,107.7756,107.6356,107.6356,4400.0
2014-04-21 14:05:00,146.06,146.21,146.06,146.2,1100.0,107.6577,107.7683,107.6577,107.7609,1100.0
2014-04-21 14:10:00,146.2,146.37,146.19,146.29,4400.0,107.7609,107.8862,107.7535,107.8272,4400.0
2014-04-21 14:15:00,146.29,146.43,146.29,146.43,3300.0,107.8272,107.9304,107.8272,107.9304,3300.0
2014-04-21 14:20:00,146.44,146.5,146.38,146.5,9100.0,107.9378,107.982,107.8936,107.982,9100.0
2014-04-21 14:25:00,146.43,146.62,146.43,146.57,5800.0,107.9304,108.0705,107.9304,108.0336,5800.0
2014-04-21 14:30:00,146.57,146.74,146.57,146.68,4000.0,108.0336,108.1589,108.0336,108.1147,4000.0
2014-04-21 14:35:00,146.68,146.79,146.68,146.76,1200.0,108.1147,108.1958,108.1147,108.1736,1200.0
2014-04-21 14:40:00,146.82,146.88,146.66,146.66,6400.0,108.2179,108.2621,108.0999,108.0999,6400.0
2014-04-21 14:45:00,146.73,146.78,146.69,146.74,1100.0,108.1515,108.1884,108.1221,108.1589,1100.0
2014-04-21 14:50:00,146.75,146.75,146.64,146.65,2500.0,108.1663,108.1663,108.0852,108.0926,2500.0
2014-04-21 14:55:00,146.74,146.76,146.62,146.7,5200.0,108.1589,108.1736,108.0705,108.1294,5200.0
2014-04-21 15:00:00,146.6,146.68,146.6,146.68,2100.0,108.0557,108.1147,108.0557,108.1147,2100.0
2014-04-21 15:05:00,146.71,146.72,146.57,146.58,4200.0,108.1368,108.1442,108.0336,108.041,4200.0
2014-04-21 15:10:00,146.58,146.6,146.51,146.53,5800.0,108.041,108.0557,107.9894,108.0041,5800.0
2014-04-21 15:15:00,146.47,146.51,146.33,146.36,5700.0,107.9599,107.9894,107.8567,107.8788,5700.0
2014-04-21 15:20:00,146.38,146.38,146.2,146.32,6800.0,107.8936,107.8936,107.7609,107.8493,6800.0
2014-04-21 15:25:00,146.32,146.32,146.15,146.21,9500.0,107.8493,107.8493,107.724,107.7683,9500.0
2014-04-21 15:30:00,146.16,146.31,146.15,146.28,4800.0,107.7314,107.842,107.724,107.8199,4800.0
2014-04-21 15:35:00,146.32,146.41,146.28,146.4,4700.0,107.8493,107.9157,107.8199,107.9083,4700.0
2014-04-21 15:40:00,146.36,146.4,146.34,146.34,4200.0,107.8788,107.9083,107.8641,107.8641,4200.0
2014-04-21 15:45:00,146.33,146.41,146.28,146.38,13300.0,107.8567,107.9157,107.8199,107.8936,13300.0
2014-04-21 15:50:00,146.43,146.52,146.39,146.44,12000.0,107.9304,107.9968,107.9009,107.9378,12000.0
2014-04-21 15:55:00,146.44,146.61,146.37,146.57,26900.0,107.9378,108.0631,107.8862,108.0336,26900.0
2014-04-22 09:30:00,146.76,146.89,146.38,146.53,27200.0,108.1736,108.2695,107.8936,108.0041,27200.0
2014-04-22 09:35:00,146.53,146.75,146.26,146.67,6300.0,108.0041,108.1663,107.8051,108.1073,6300.0
2014-04-22 09:40:00,146.56,146.56,146.01,146.13,7500.0,108.0262,108.0262,107.6208,107.7093,7500.0
2014-04-22 09:45:00,146.08,146.62,146.08,146.62,6000.0,107.6724,108.0705,107.6724,108.0705,6000.0
2014-04-22 09:50:00,146.62,146.65,146.29,146.36,12800.0,108.0705,108.0926,107.8272,107.8788,12800.0
2014-04-22 09:55:00,146.36,146.64,146.33,146.39,28300.0,107.8788,108.0852,107.8567,107.9009,28300.0
2014-04-22 10:00:00,146.46,146.57,146.13,146.27,11800.0,107.9525,108.0336,107.7093,107.8125,11800.0
2014-04-22 10:05:00,146.45,146.69,146.34,146.55,12000.0,107.9452,108.1221,107.8641,108.0189,12000.0
2014-04-22 10:10:00,146.55,146.76,146.43,146.76,7700.0,108.0189,108.1736,107.9304,108.1736,7700.0
2014-04-22 10:15:00,146.74,146.8,146.63,146.77,11200.0,108.1589,108.2031,108.0778,108.181,11200.0
2014-04-22 10:20:00,146.79,146.83,146.67,146.68,11600.0,108.1958,108.2252,108.1073,108.1147,11600.0
2014-04-22 10:25:00,146.77,146.94,146.76,146.8,15900.0,108.181,108.3063,108.1736,108.2031,15900.0
2014-04-22 10:30:00,146.86,147.14,146.83,147.05,7700.0,108.2474,108.4537,108.2252,108.3874,7700.0
2014-04-22 10:35:00,147.06,147.17,147.06,147.09,4600.0,108.3948,108.4759,108.3948,108.4169,4600.0
2014-04-22 10:40:00,147.09,147.21,147.01,147.21,11100.0,108.4169,108.5053,108.3579,108.5053,11100.0
2014-04-22 10:45:00,147.21,147.3,147.17,147.28,8300.0,108.5053,108.5717,108.4759,108.5569,8300.0
2014-04-22 10:50:00,147.29,147.49,147.27,147.42,6500.0,108.5643,108.7117,108.5496,108.6601,6500.0
2014-04-22 10:55:00,147.42,147.5,147.39,147.49,7900.0,108.6601,108.7191,108.638,108.7117,7900.0
2014-04-22 11:00:00,147.47,147.68,147.46,147.55,8200.0,108.697,108.8518,108.6896,108.7559,8200.0
2014-04-22 11:05:00,147.57,147.58,147.33,147.35,8900.0,108.7707,108.7781,108.5938,108.6085,8900.0
2014-04-22 11:10:00,147.4,147.41,147.34,147.34,3600.0,108.6454,108.6528,108.6012,108.6012,3600.0
2014-04-22 11:15:00,147.39,147.41,147.33,147.38,6300.0,108.638,108.6528,108.5938,108.6306,6300.0
2014-04-22 11:20:00,147.41,147.48,147.35,147.41,6600.0,108.6528,108.7043,108.6085,108.6528,6600.0
2014-04-22 11:25:00,147.37,147.62,147.37,147.6,3900.0,108.6233,108.8075,108.6233,108.7928,3900.0
2014-04-22 11:30:00,147.6,147.7,147.5,147.54,4500.0,108.7928,108.8665,108.7191,108.7486,4500.0
2014-04-22 11:35:00,147.54,147.67,147.54,147.54,4300.0,108.7486,108.8444,108.7486,108.7486,4300.0
2014-04-22 11:40:00,147.53,147.57,147.18,147.25,16200.0,108.7412,108.7707,108.4832,108.5348,16200.0
2014-04-22 11:45:00,147.22,147.27,147.14,147.22,10400.0,108.5127,108.5496,108.4537,108.5127,10400.0
2014-04-22 11:50:00,147.21,147.29,147.12,147.12,4100.0,108.5053,108.5643,108.439,108.439,4100.0
2014-04-22 11:55:00,147.12,147.12,146.99,147.04,7900.0,108.439,108.439,108.3432,108.38,7900.0
2014-04-22 12:00:00,147.06,147.15,147.06,147.11,3000.0,108.3948,108.4611,108.3948,108.4316,3000.0
2014-04-22 12:05:00,147.13,147.28,147.11,147.22,3000.0,108.4464,108.5569,108.4316,108.5127,3000.0
2014-04-22 12:10:00,147.22,147.33,147.16,147.23,4300.0,108.5127,108.5938,108.4685,108.5201,4300.0
2014-04-22 12:15:00,147.22,147.26,147.18,147.22,1600.0,108.5127,108.5422,108.4832,108.5127,1600.0
2014-04-22 12:20:00,147.19,147.35,147.17,147.28,3200.0,108.4906,108.6085,108.4759,108.5569,3200.0
2014-04-22 12:25:00,147.25,147.29,147.22,147.27,4800.0,108.5348,108.5643,108.5127,108.5496,4800.0
2014-04-22 12:30:00,147.35,147.48,147.29,147.48,1400.0,108.6085,108.7043,108.5643,108.7043,1400.0
2014-04-22 12:35:00,147.49,147.49,147.3,147.32,4900.0,108.7117,108.7117,108.5717,108.5864,4900.0
2014-04-22 12:40:00,147.34,147.38,147.32,147.38,1200.0,108.6012,108.6306,108.5864,108.6306,1200.0
2014-04-22 12:45:00,147.38,147.38,147.33,147.33,1600.0,108.6306,108.6306,108.5938,108.5938,1600.0
2014-04-22 12:50:00,147.33,147.44,147.33,147.43,7100.0,108.5938,108.6749,108.5938,108.6675,7100.0
2014-04-22 12:55:00,147.41,147.48,147.41,147.48,1700.0,108.6528,108.7043,108.6528,108.7043,1700.0
2014-04-22 13:00:00,147.49,147.56,147.42,147.47,5600.0,108.7117,108.7633,108.6601,108.697,5600.0
2014-04-22 13:05:00,147.43,147.59,147.41,147.57,12000.0,108.6675,108.7854,108.6528,108.7707,12000.0
2014-04-22 13:10:00,147.56,147.65,147.55,147.62,8100.0,108.7633,108.8296,108.7559,108.8075,8100.0
2014-04-22 13:15:00,147.63,147.78,147.61,147.72,7400.0,108.8149,108.9255,108.8002,108.8812,7400.0
2014-04-22 13:20:00,147.71,147.87,147.68,147.8,8500.0,108.8739,108.9918,108.8518,108.9402,8500.0
2014-04-22 13:25:00,147.87,147.87,147.69,147.71,5700.0,108.9918,108.9918,108.8591,108.8739,5700.0
2014-04-22 13:30:00,147.71,147.75,147.64,147.64,3700.0,108.8739,108.9034,108.8223,108.8223,3700.0
2014-04-22 13:35:00,147.64,147.8,147.59,147.68,11100.0,108.8223,108.9402,108.7854,108.8518,11100.0
2014-04-22 13:40:00,147.67,147.7,147.48,147.5,10300.0,108.8444,108.8665,108.7043,108.7191,10300.0
2014-04-22 13:45:00,147.55,147.55,147.36,147.36,4300.0,108.7559,108.7559,108.6159,108.6159,4300.0
2014-04-22 13:50:00,147.4,147.43,147.35,147.35,3400.0,108.6454,108.6675,108.6085,108.6085,3400.0
2014-04-22 13:55:00,147.32,147.36,147.27,147.32,2400.0,108.5864,108.6159,108.5496,108.5864,2400.0
2014-04-22 14:00:00,147.31,147.39,147.27,147.39,3100.0,108.579,108.638,108.5496,108.638,3100.0
2014-04-22 14:05:00,147.37,147.47,147.34,147.41,4000.0,108.6233,108.697,108.6012,108.6528,4000.0
2014-04-22 14:10:00,147.41,147.5,147.33,147.47,25600.0,108.6528,108.7191,108.5938,108.697,25600.0
2014-04-22 14:15:00,147.52,147.52,147.32,147.38,10100.0,108.7338,108.7338,108.5864,108.6306,10100.0
2014-04-22 14:20:00,147.35,147.5,147.32,147.45,2800.0,108.6085,108.7191,108.5864,108.6822,2800.0
2014-04-22 14:25:00,147.47,147.49,147.35,147.35,6300.0,108.697,108.7117,108.6085,108.6085,6300.0
2014-04-22 14:30:00,147.4,147.43,147.32,147.32,12000.0,108.6454,108.6675,108.5864,108.5864,12000.0
2014-04-22 14:35:00,147.32,147.44,147.26,147.44,5300.0,108.5864,108.6749,108.5422,108.6749,5300.0
2014-04-22 14:40:00,147.44,147.44,147.31,147.4,5900.0,108.6749,108.6749,108.579,108.6454,5900.0
2014-04-22 14:45:00,147.35,147.44,147.32,147.4,5000.0,108.6085,108.6749,108.5864,108.6454,5000.0
2014-04-22 14:50:00,147.39,147.48,147.38,147.47,4400.0,108.638,108.7043,108.6306,108.697,4400.0
2014-04-22 14:55:00,147.45,147.49,147.38,147.38,4900.0,108.6822,108.7117,108.6306,108.6306,4900.0
2014-04-22 15:00:00,147.38,147.41,147.29,147.32,7300.0,108.6306,108.6528,108.5643,108.5864,7300.0
2014-04-22 15:05:00,147.3,147.3,147.2,147.25,10500.0,108.5717,108.5717,108.498,108.5348,10500.0
2014-04-22 15:10:00,147.22,147.25,147.12,147.22,9200.0,108.5127,108.5348,108.439,108.5127,9200.0
2014-04-22 15:15:00,147.22,147.23,147.11,147.11,14000.0,108.5127,108.5201,108.4316,108.4316,14000.0
2014-04-22 15:20:00,147.12,147.14,147.04,147.05,21500.0,108.439,108.4537,108.38,108.3874,21500.0
2014-04-22 15:25:00,147.05,147.05,146.87,146.92,16500.0,108.3874,108.3874,108.2547,108.2916,16500.0
2014-04-22 15:30:00,146.93,146.99,146.86,146.92,9900.0,108.299,108.3432,108.2474,108.2916,9900.0
2014-04-22 15:35:00,146.91,146.98,146.88,146.94,11100.0,108.2842,108.3358,108.2621,108.3063,11100.0
2014-04-22 15:40:00,146.94,146.98,146.88,146.91,12100.0,108.3063,108.3358,108.2621,108.2842,12100.0
2014-04-22 15:45:00,146.93,146.99,146.88,146.89,16900.0,108.299,108.3432,108.2621,108.2695,16900.0
2014-04-22 15:50:00,146.91,146.95,146.86,146.87,15100.0,108.2842,108.3137,108.2474,108.2547,15100.0
2014-04-22 15:55:00,146.87,146.9,146.75,146.8,50100.0,108.2547,108.2768,108.1663,108.2031,50100.0
2014-04-23 09:30:00,146.93,147.78,146.52,147.5,29000.0,108.299,108.9255,107.9968,108.7191,29000.0
2014-04-23 09:35:00,147.58,147.9,146.95,147.9,10700.0,108.7781,109.0139,108.3137,109.0139,10700.0
2014-04-23 09:40:00,147.9,148.17,147.73,147.94,14100.0,109.0139,109.2129,108.8886,109.0434,14100.0
2014-04-23 09:45:00,147.62,147.62,147.14,147.14,1800.0,108.8075,108.8075,108.4537,108.4537,1800.0
2014-04-23 09:50:00,147.18,147.33,147.06,147.11,28500.0,108.4832,108.5938,108.3948,108.4316,28500.0
2014-04-23 09:55:00,147.32,147.33,146.93,147.33,12700.0,108.5864,108.5938,108.299,108.5938,12700.0
2014-04-23 10:00:00,147.29,147.29,146.7,146.81,10200.0,108.5643,108.5643,108.1294,108.2105,10200.0
2014-04-23 10:05:00,146.88,147.07,146.79,146.84,6600.0,108.2621,108.4021,108.1958,108.2326,6600.0
2014-04-23 10:10:00,146.74,147.24,146.74,147.01,9600.0,108.1589,108.5274,108.1589,108.3579,9600.0
2014-04-23 10:15:00,147.04,147.41,147.04,147.33,8000.0,108.38,108.6528,108.38,108.5938,8000.0
2014-04-23 10:20:00,147.37,147.67,147.36,147.55,36300.0,108.6233,108.8444,108.6159,108.7559,36300.0
2014-04-23 10:25:00,147.6,147.6,147.42,147.43,5900.0,108.7928,108.7928,108.6601,108.6675,5900.0
2014-04-23 10:30:00,147.49,147.49,147.15,147.19,7700.0,108.7117,108.7117,108.4611,108.4906,7700.0
2014-04-23 10:35:00,147.15,147.29,147.08,147.23,7700.0,108.4611,108.5643,108.4095,108.5201,7700.0
2014-04-23 10:40:00,147.33,147.6,147.25,147.59,18400.0,108.5938,108.7928,108.5348,108.7854,18400.0
2014-04-23 10:45:00,147.59,147.78,147.27,147.27,12400.0,108.7854,108.9255,108.5496,108.5496,12400.0
2014-04-23 10:50:00,147.19,147.45,147.19,147.45,5700.0,108.4906,108.6822,108.4906,108.6822,5700.0
2014-04-23 10:55:00,147.44,147.48,147.27,147.4,5200.0,108.6749,108.7043,108.5496,108.6454,5200.0
2014-04-23 11:00:00,147.43,147.44,147.34,147.34,1600.0,108.6675,108.6749,108.6012,108.6012,1600.0
2014-04-23 11:05:00,147.34,147.35,147.25,147.25,7500.0,108.6012,108.6085,108.5348,108.5348,7500.0
2014-04-23 11:10:00,147.28,147.28,146.93,146.93,4800.0,108.5569,108.5569,108.299,108.299,4800.0
2014-04-23 11:15:00,147.03,147.13,146.97,147.05,6800.0,108.3727,108.4464,108.3284,108.3874,6800.0
2014-04-23 11:20:00,147.13,147.16,146.97,146.97,9100.0,108.4464,108.4685,108.3284,108.3284,9100.0
2014-04-23 11:25:00,146.93,147.14,146.93,147.12,2200.0,108.299,108.4537,108.299,108.439,2200.0
2014-04-23 11:30:00,147.11,147.25,147.11,147.25,5500.0,108.4316,108.5348,108.4316,108.5348,5500.0
2014-04-23 11:35:00,147.24,147.28,147.16,147.24,4700.0,108.5274,108.5569,108.4685,108.5274,4700.0
2014-04-23 11:40:00,147.23,147.25,147.17,147.19,3700.0,108.5201,108.5348,108.4759,108.4906,3700.0
2014-04-23 11:45:00,147.15,147.18,146.99,146.99,5900.0,108.4611,108.4832,108.3432,108.3432,5900.0
2014-04-23 11:50:00,147.0,147.12,147.0,147.11,4600.0,108.3505,108.439,108.3505,108.4316,4600.0
2014-04-23 11:55:00,147.16,147.28,147.08,147.25,4100.0,108.4685,108.5569,108.4095,108.5348,4100.0
2014-04-23 12:00:00,147.25,147.28,147.18,147.23,3500.0,108.5348,108.5569,108.4832,108.5201,3500.0
2014-04-23 12:05:00,147.24,147.24,147.04,147.04,3000.0,108.5274,108.5274,108.38,108.38,3000.0
2014-04-23 12:10:00,147.02,147.02,146.89,147.0,7800.0,108.3653,108.3653,108.2695,108.3505,7800.0
2014-04-23 12:15:00,146.97,147.0,146.86,146.89,7100.0,108.3284,108.3505,108.2474,108.2695,7100.0
2014-04-23 12:20:00,146.89,146.93,146.83,146.92,2400.0,108.2695,108.299,108.2252,108.2916,2400.0
2014-04-23 12:25:00,146.89,146.89,146.77,146.87,4500.0,108.2695,108.2695,108.181,108.2547,4500.0
2014-04-23 12:30:00,146.85,146.92,146.85,146.91,5100.0,108.24,108.2916,108.24,108.2842,5100.0
2014-04-23 12:35:00,146.92,147.0,146.9,147.0,4100.0,108.2916,108.3505,108.2768,108.3505,4100.0
2014-04-23 12:40:00,147.0,147.02,146.95,146.95,2300.0,108.3505,108.3653,108.3137,108.3137,2300.0
2014-04-23 12:45:00,146.99,147.13,146.99,147.11,5100.0,108.3432,108.4464,108.3432,108.4316,5100.0
2014-04-23 12:50:00,147.1,147.22,147.1,147.12,4000.0,108.4243,108.5127,108.4243,108.439,4000.0
2014-04-23 12:55:00,147.16,147.2,147.14,147.15,5300.0,108.4685,108.498,108.4537,108.4611,5300.0
2014-04-23 13:00:00,147.14,147.17,147.12,147.12,5700.0,108.4537,108.4759,108.439,108.439,5700.0
2014-04-23 13:05:00,147.12,147.16,146.96,146.96,4900.0,108.439,108.4685,108.3211,108.3211,4900.0
2014-04-23 13:10:00,147.02,147.05,146.93,146.93,3000.0,108.3653,108.3874,108.299,108.299,3000.0
2014-04-23 13:15:00,146.94,147.05,146.94,147.05,10500.0,108.3063,108.3874,108.3063,108.3874,10500.0
2014-04-23 13:20:00,147.03,147.07,147.01,147.07,2900.0,108.3727,108.4021,108.3579,108.4021,2900.0
2014-04-23 13:25:00,147.07,147.25,147.07,147.23,7200.0,108.4021,108.5348,108.4021,108.5201,7200.0
2014-04-23 13:30:00,147.27,147.31,147.27,147.3,2100.0,108.5496,108.579,108.5496,108.5717,2100.0
2014-04-23 13:35:00,147.31,147.31,147.17,147.17,5000.0,108.579,108.579,108.4759,108.4759,5000.0
2014-04-23 13:40:00,147.16,147.24,147.16,147.23,3100.0,108.4685,108.5274,108.4685,108.5201,3100.0
2014-04-23 13:45:00,147.21,147.23,147.02,147.09,4300.0,108.5053,108.5201,108.3653,108.4169,4300.0
2014-04-23 13:50:00,147.09,147.31,147.09,147.3,9200.0,108.4169,108.579,108.4169,108.5717,9200.0
2014-04-23 13:55:00,147.3,147.35,147.29,147.31,9900.0,108.5717,108.6085,108.5643,108.579,9900.0
2014-04-23 14:00:00,147.3,147.38,147.28,147.33,10900.0,108.5717,108.6306,108.5569,108.5938,10900.0
2014-04-23 14:05:00,147.35,147.37,147.29,147.34,7300.0,108.6085,108.6233,108.5643,108.6012,7300.0
2014-04-23 14:10:00,147.32,147.33,147.28,147.33,1900.0,108.5864,108.5938,108.5569,108.5938,1900.0
2014-04-23 14:15:00,147.29,147.29,147.19,147.2,6900.0,108.5643,108.5643,108.4906,108.498,6900.0
2014-04-23 14:20:00,147.22,147.28,147.19,147.27,4500.0,108.5127,108.5569,108.4906,108.5496,4500.0
2014-04-23 14:25:00,147.28,147.34,147.25,147.34,4100.0,108.5569,108.6012,108.5348,108.6012,4100.0
2014-04-23 14:30:00,147.32,147.34,147.28,147.3,11100.0,108.5864,108.6012,108.5569,108.5717,11100.0
2014-04-23 14:35:00,147.34,147.34,147.25,147.25,4600.0,108.6012,108.6012,108.5348,108.5348,4600.0
2014-04-23 14:40:00,147.25,147.31,147.25,147.28,6600.0,108.5348,108.579,108.5348,108.5569,6600.0
2014-04-23 14:45:00,147.25,147.32,147.25,147.25,7800.0,108.5348,108.5864,108.5348,108.5348,7800.0
2014-04-23 14:50:00,147.26,147.32,147.25,147.31,9100.0,108.5422,108.5864,108.5348,108.579,9100.0
2014-04-23 14:55:00,147.31,147.45,147.29,147.4,10000.0,108.579,108.6822,108.5643,108.6454,10000.0
2014-04-23 15:00:00,147.42,147.44,147.4,147.41,7300.0,108.6601,108.6749,108.6454,108.6528,7300.0
2014-04-23 15:05:00,147.41,147.57,147.41,147.57,12500.0,108.6528,108.7707,108.6528,108.7707,12500.0
2014-04-23 15:10:00,147.55,147.61,147.45,147.46,12300.0,108.7559,108.8002,108.6822,108.6896,12300.0
2014-04-23 15:15:00,147.49,147.5,147.35,147.39,7900.0,108.7117,108.7191,108.6085,108.638,7900.0
2014-04-23 15:20:00,147.39,147.4,147.34,147.34,8500.0,108.638,108.6454,108.6012,108.6012,8500.0
2014-04-23 15:25:00,147.33,147.33,147.13,147.16,10900.0,108.5938,108.5938,108.4464,108.4685,10900.0
2014-04-23 15:30:00,147.15,147.2,147.02,147.02,27000.0,108.4611,108.498,108.3653,108.3653,27000.0
2014-04-23 15:35:00,147.05,147.22,147.01,147.17,12800.0,108.3874,108.5127,108.3579,108.4759,12800.0
2014-04-23 15:40:00,147.18,147.19,147.07,147.18,12400.0,108.4832,108.4906,108.4021,108.4832,12400.0
2014-04-23 15:45:00,147.19,147.21,147.09,147.19,24000.0,108.4906,108.5053,108.4169,108.4906,24000.0
2014-04-23 15:50:00,147.21,147.29,147.18,147.27,25900.0,108.5053,108.5643,108.4832,108.5496,25900.0
2014-04-23 15:55:00,147.26,147.53,147.23,147.33,103300.0,108.5422,108.7412,108.5201,108.5938,103300.0
2014-04-24 09:30:00,148.39,148.68,147.85,148.39,147800.0,109.3751,109.5888,108.9771,109.3751,147800.0
2014-04-24 09:35:00,148.64,148.9,148.47,148.69,95000.0,109.5594,109.751,109.4341,109.5962,95000.0
2014-04-24 09:40:00,148.57,148.64,147.79,147.89,16300.0,109.5078,109.5594,108.9328,109.0065,16300.0
2014-04-24 09:45:00,147.92,148.16,147.38,148.07,43200.0,109.0287,109.2056,108.6306,109.1392,43200.0
2014-04-24 09:50:00,148.15,148.55,147.94,148.55,12700.0,109.1982,109.493,109.0434,109.493,12700.0
2014-04-24 09:55:00,148.56,149.04,148.48,148.99,58800.0,109.5004,109.8542,109.4414,109.8173,58800.0
2014-04-24 10:00:00,148.92,148.92,148.43,148.56,12600.0,109.7657,109.7657,109.4046,109.5004,12600.0
2014-04-24 10:05:00,148.57,148.68,148.13,148.33,7600.0,109.5078,109.5888,109.1834,109.3309,7600.0
2014-04-24 10:10:00,148.36,148.72,148.23,148.7,7100.0,109.353,109.6183,109.2572,109.6036,7100.0
2014-04-24 10:15:00,148.72,149.06,148.69,148.85,41000.0,109.6183,109.8689,109.5962,109.7141,41000.0
2014-04-24 10:20:00,148.8,149.05,148.78,148.96,16400.0,109.6773,109.8616,109.6625,109.7952,16400.0
2014-04-24 10:25:00,148.94,149.14,148.77,148.78,38600.0,109.7805,109.9279,109.6552,109.6625,38600.0
2014-04-24 10:30:00,148.82,149.38,148.82,149.23,39800.0,109.692,110.1048,109.692,109.9942,39800.0
2014-04-24 10:35:00,149.28,149.5,149.27,149.41,12800.0,110.0311,110.1932,110.0237,110.1269,12800.0
2014-04-24 10:40:00,149.4,149.57,149.4,149.48,24200.0,110.1195,110.2448,110.1195,110.1785,24200.0
2014-04-24 10:45:00,149.46,149.65,149.34,149.43,22300.0,110.1638,110.3038,110.0753,110.1416,22300.0
2014-04-24 10:50:00,149.5,149.7,149.28,149.48,21500.0,110.1932,110.3407,110.0311,110.1785,21500.0
2014-04-24 10:55:00,149.48,149.62,149.02,149.07,40500.0,110.1785,110.2817,109.8394,109.8763,40500.0
2014-04-24 11:00:00,149.07,149.08,148.9,149.05,20800.0,109.8763,109.8837,109.751,109.8616,20800.0
2014-04-24 11:05:00,149.08,149.2,148.99,149.01,17500.0,109.8837,109.9721,109.8173,109.8321,17500.0
2014-04-24 11:10:00,149.1,149.27,149.06,149.19,30900.0,109.8984,110.0237,109.8689,109.9648,30900.0
2014-04-24 11:15:00,149.19,149.43,149.16,149.38,41400.0,109.9648,110.1416,109.9426,110.1048,41400.0
2014-04-24 11:20:00,149.39,149.55,149.38,149.51,45300.0,110.1122,110.2301,110.1048,110.2006,45300.0
2014-04-24 11:25:00,149.56,149.62,149.46,149.55,12400.0,110.2375,110.2817,110.1638,110.2301,12400.0
2014-04-24 11:30:00,149.58,149.62,149.15,149.34,21900.0,110.2522,110.2817,109.9353,110.0753,21900.0
2014-04-24 11:35:00,149.35,149.47,149.25,149.35,10300.0,110.0827,110.1711,110.009,110.0827,10300.0
2014-04-24 11:40:00,149.35,149.44,149.08,149.23,12900.0,110.0827,110.149,109.8837,109.9942,12900.0
2014-04-24 11:45:00,149.26,149.3,149.08,149.17,13200.0,110.0163,110.0458,109.8837,109.95,13200.0
2014-04-24 11:50:00,149.22,149.22,148.9,148.98,9200.0,109.9869,109.9869,109.751,109.81,9200.0
2014-04-24 11:55:00,148.97,149.15,148.78,148.89,13500.0,109.8026,109.9353,109.6625,109.7436,13500.0
2014-04-24 12:00:00,148.87,149.18,148.8,149.09,8800.0,109.7289,109.9574,109.6773,109.891,8800.0
2014-04-24 12:05:00,149.03,149.15,149.01,149.01,5200.0,109.8468,109.9353,109.8321,109.8321,5200.0
2014-04-24 12:10:00,149.05,149.1,149.01,149.06,5900.0,109.8616,109.8984,109.8321,109.8689,5900.0
2014-04-24 12:15:00,149.1,149.12,148.89,148.9,5900.0,109.8984,109.9132,109.7436,109.751,5900.0
2014-04-24 12:20:00,148.88,148.95,148.79,148.82,8300.0,109.7363,109.7879,109.6699,109.692,8300.0
2014-04-24 12:25:00,148.85,148.89,148.81,148.86,5000.0,109.7141,109.7436,109.6847,109.7215,5000.0
2014-04-24 12:30:00,148.9,148.92,148.86,148.92,11300.0,109.751,109.7657,109.7215,109.7657,11300.0
2014-04-24 12:35:00,148.92,149.1,148.9,149.07,7700.0,109.7657,109.8984,109.751,109.8763,7700.0
2014-04-24 12:40:00,149.1,149.17,149.03,149.12,7600.0,109.8984,109.95,109.8468,109.9132,7600.0
2014-04-24 12:45:00,149.09,149.2,149.09,149.18,4600.0,109.891,109.9721,109.891,109.9574,4600.0
2014-04-24 12:50:00,149.2,149.36,149.11,149.25,10300.0,109.9721,110.0901,109.9058,110.009,10300.0
2014-04-24 12:55:00,149.28,149.46,149.25,149.37,10000.0,110.0311,110.1638,110.009,110.0974,10000.0
2014-04-24 13:00:00,149.38,149.44,149.28,149.29,4700.0,110.1048,110.149,110.0311,110.0385,4700.0
2014-04-24 13:05:00,149.29,149.38,149.27,149.27,9300.0,110.0385,110.1048,110.0237,110.0237,9300.0
2014-04-24 13:10:00,149.26,149.3,149.18,149.25,4900.0,110.0163,110.0458,109.9574,110.009,4900.0
2014-04-24 13:15:00,149.24,149.25,149.2,149.24,6600.0,110.0016,110.009,109.9721,110.0016,6600.0
2014-04-24 13:20:00,149.29,149.37,149.25,149.32,6400.0,110.0385,110.0974,110.009,110.0606,6400.0
2014-04-24 13:25:00,149.31,149.33,149.15,149.15,8900.0,110.0532,110.0679,109.9353,109.9353,8900.0
2014-04-24 13:30:00,149.16,149.27,149.09,149.21,10300.0,109.9426,110.0237,109.891,109.9795,10300.0
2014-04-24 13:35:00,149.21,149.21,148.78,148.83,10100.0,109.9795,109.9795,109.6625,109.6994,10100.0
2014-04-24 13:40:00,148.77,149.05,148.77,148.97,13200.0,109.6552,109.8616,109.6552,109.8026,13200.0
2014-04-24 13:45:00,149.0,149.04,148.79,148.81,5600.0,109.8247,109.8542,109.6699,109.6847,5600.0
2014-04-24 13:50:00,148.82,149.0,148.82,148.86,14100.0,109.692,109.8247,109.692,109.7215,14100.0
2014-04-24 13:55:00,148.8,148.8,148.52,148.52,19700.0,109.6773,109.6773,109.4709,109.4709,19700.0
2014-04-24 14:00:00,148.56,148.62,148.51,148.58,39000.0,109.5004,109.5446,109.4635,109.5151,39000.0
2014-04-24 14:05:00,148.6,148.64,148.53,148.55,19300.0,109.5299,109.5594,109.4783,109.493,19300.0
2014-04-24 14:10:00,148.53,148.64,148.5,148.64,21900.0,109.4783,109.5594,109.4562,109.5594,21900.0
2014-04-24 14:15:00,148.64,148.72,148.5,148.53,16300.0,109.5594,109.6183,109.4562,109.4783,16300.0
2014-04-24 14:20:00,148.53,148.56,148.43,148.48,6800.0,109.4783,109.5004,109.4046,109.4414,6800.0
2014-04-24 14:25:00,148.48,148.68,148.48,148.66,8100.0,109.4414,109.5888,109.4414,109.5741,8100.0
2014-04-24 14:30:00,148.65,148.92,148.65,148.92,11100.0,109.5667,109.7657,109.5667,109.7657,11100.0
2014-04-24 14:35:00,148.92,149.05,148.86,148.94,43400.0,109.7657,109.8616,109.7215,109.7805,43400.0
2014-04-24 14:40:00,148.97,149.0,148.85,148.88,9900.0,109.8026,109.8247,109.7141,109.7363,9900.0
2014-04-24 14:45:00,148.89,149.02,148.86,148.96,7200.0,109.7436,109.8394,109.7215,109.7952,7200.0
2014-04-24 14:50:00,148.99,149.03,148.84,148.89,8400.0,109.8173,109.8468,109.7068,109.7436,8400.0
2014-04-24 14:55:00,148.88,148.91,148.76,148.85,7400.0,109.7363,109.7584,109.6478,109.7141,7400.0
2014-04-24 15:00:00,148.92,149.09,148.9,149.05,6700.0,109.7657,109.891,109.751,109.8616,6700.0
2014-04-24 15:05:00,149.09,149.09,148.95,148.95,10100.0,109.891,109.891,109.7879,109.7879,10100.0
2014-04-24 15:10:00,148.94,149.02,148.92,148.95,14100.0,109.7805,109.8394,109.7657,109.7879,14100.0
2014-04-24 15:15:00,148.97,149.0,148.77,148.82,11200.0,109.8026,109.8247,109.6552,109.692,11200.0
2014-04-24 15:20:00,148.81,148.92,148.79,148.9,15300.0,109.6847,109.7657,109.6699,109.751,15300.0
2014-04-24 15:25:00,148.9,148.93,148.83,148.89,20700.0,109.751,109.7731,109.6994,109.7436,20700.0
2014-04-24 15:30:00,148.92,148.94,148.73,148.81,24800.0,109.7657,109.7805,109.6257,109.6847,24800.0
2014-04-24 15:35:00,148.79,148.92,148.79,148.92,37300.0,109.6699,109.7657,109.6699,109.7657,37300.0
2014-04-24 15:40:00,148.93,148.98,148.77,148.92,34600.0,109.7731,109.81,109.6552,109.7657,34600.0
2014-04-24 15:45:00,148.92,149.0,148.89,148.98,29400.0,109.7657,109.8247,109.7436,109.81,29400.0
2014-04-24 15:50:00,148.99,149.01,148.93,149.0,45500.0,109.8173,109.8321,109.7731,109.8247,45500.0
2014-04-24 15:55:00,149.01,149.08,148.92,149.07,74100.0,109.8321,109.8837,109.7657,109.8763,74100.0
2014-04-25 09:30:00,148.01,148.72,147.74,148.03,42500.0,109.095,109.6183,108.896,109.1097,42500.0
2014-04-25 09:35:00,148.06,148.38,147.69,147.69,24600.0,109.1319,109.3677,108.8591,108.8591,24600.0
2014-04-25 09:40:00,147.68,148.34,147.6,148.32,13400.0,108.8518,109.3382,108.7928,109.3235,13400.0
2014-04-25 09:45:00,148.32,148.62,148.24,148.3,24600.0,109.3235,109.5446,109.2645,109.3088,24600.0
2014-04-25 09:50:00,148.3,148.39,148.2,148.32,18700.0,109.3088,109.3751,109.235,109.3235,18700.0
2014-04-25 09:55:00,148.33,148.41,148.0,148.06,16600.0,109.3309,109.3898,109.0876,109.1319,16600.0
2014-04-25 10:00:00,148.06,148.21,147.98,148.14,34800.0,109.1319,109.2424,109.0729,109.1908,34800.0
2014-04-25 10:05:00,148.22,148.3,147.98,148.16,17900.0,109.2498,109.3088,109.0729,109.2056,17900.0
2014-04-25 10:10:00,148.19,148.25,148.0,148.12,11800.0,109.2277,109.2719,109.0876,109.1761,11800.0
2014-04-25 10:15:00,148.05,148.36,148.02,148.2,20700.0,109.1245,109.353,109.1024,109.235,20700.0
2014-04-25 10:20:00,148.21,148.4,147.95,148.02,28600.0,109.2424,109.3825,109.0508,109.1024,28600.0
2014-04-25 10:25:00,147.95,148.0,147.8,147.84,18600.0,109.0508,109.0876,108.9402,108.9697,18600.0
2014-04-25 10:30:00,147.8,147.87,147.77,147.81,30700.0,108.9402,108.9918,108.9181,108.9476,30700.0
2014-04-25 10:35:00,147.8,147.84,147.23,147.39,35000.0,108.9402,108.9697,108.5201,108.638,35000.0
2014-04-25 10:40:00,147.42,147.42,147.15,147.33,26800.0,108.6601,108.6601,108.4611,108.5938,26800.0
2014-04-25 10:45:00,147.35,147.35,147.09,147.21,15400.0,108.6085,108.6085,108.4169,108.5053,15400.0
2014-04-25 10:50:00,147.23,147.36,147.05,147.11,12300.0,108.5201,108.6159,108.3874,108.4316,12300.0
2014-04-25 10:55:00,147.07,147.24,147.02,147.22,14500.0,108.4021,108.5274,108.3653,108.5127,14500.0
2014-04-25 11:00:00,147.17,147.25,147.1,147.15,9200.0,108.4759,108.5348,108.4243,108.4611,9200.0
2014-04-25 11:05:00,147.15,147.15,146.96,147.1,31000.0,108.4611,108.4611,108.3211,108.4243,31000.0
2014-04-25 11:10:00,147.07,147.26,147.0,147.19,14900.0,108.4021,108.5422,108.3505,108.4906,14900.0
2014-04-25 11:15:00,147.11,147.37,147.03,147.32,15400.0,108.4316,108.6233,108.3727,108.5864,15400.0
2014-04-25 11:20:00,147.34,147.56,147.22,147.51,35200.0,108.6012,108.7633,108.5127,108.7265,35200.0
2014-04-25 11:25:00,147.51,147.7,147.5,147.5,19300.0,108.7265,108.8665,108.7191,108.7191,19300.0
2014-04-25 11:30:00,147.51,147.57,147.42,147.49,21200.0,108.7265,108.7707,108.6601,108.7117,21200.0
2014-04-25 11:35:00,147.45,147.64,147.41,147.52,25500.0,108.6822,108.8223,108.6528,108.7338,25500.0
2014-04-25 11:40:00,147.53,147.59,147.28,147.3,10400.0,108.7412,108.7854,108.5569,108.5717,10400.0
2014-04-25 11:45:00,147.3,147.33,147.08,147.17,12000.0,108.5717,108.5938,108.4095,108.4759,12000.0
2014-04-25 11:50:00,147.12,147.4,147.11,147.2,17200.0,108.439,108.6454,108.4316,108.498,17200.0
2014-04-25 11:55:00,147.19,147.25,147.0,147.0,6400.0,108.4906,108.5348,108.3505,108.3505,6400.0
2014-04-25 12:00:00,147.0,147.12,146.94,146.94,12100.0,108.3505,108.439,108.3063,108.3063,12100.0
2014-04-25 12:05:00,146.95,147.12,146.87,147.03,12800.0,108.3137,108.439,108.2547,108.3727,12800.0
2014-04-25 12:10:00,147.06,147.15,146.94,146.94,10200.0,108.3948,108.4611,108.3063,108.3063,10200.0
2014-04-25 12:15:00,146.98,146.98,146.68,146.68,14500.0,108.3358,108.3358,108.1147,108.1147,14500.0
2014-04-25 12:20:00,146.73,146.73,146.57,146.62,9600.0,108.1515,108.1515,108.0336,108.0705,9600.0
2014-04-25 12:25:00,146.69,146.83,146.65,146.8,9000.0,108.1221,108.2252,108.0926,108.2031,9000.0
2014-04-25 12:30:00,146.81,146.96,146.8,146.9,11300.0,108.2105,108.3211,108.2031,108.2768,11300.0
2014-04-25 12:35:00,146.88,147.05,146.88,147.01,19100.0,108.2621,108.3874,108.2621,108.3579,19100.0
2014-04-25 12:40:00,147.0,147.13,147.0,147.02,7900.0,108.3505,108.4464,108.3505,108.3653,7900.0
2014-04-25 12:45:00,147.02,147.12,147.0,147.0,10900.0,108.3653,108.439,108.3505,108.3505,10900.0
2014-04-25 12:50:00,147.0,147.07,146.86,146.93,8200.0,108.3505,108.4021,108.2474,108.299,8200.0
2014-04-25 12:55:00,146.93,147.0,146.85,146.94,8000.0,108.299,108.3505,108.24,108.3063,8000.0
2014-04-25 13:00:00,146.96,146.99,146.74,146.76,13100.0,108.3211,108.3432,108.1589,108.1736,13100.0
2014-04-25 13:05:00,146.75,146.86,146.75,146.83,11000.0,108.1663,108.2474,108.1663,108.2252,11000.0
2014-04-25 13:10:00,146.82,146.95,146.81,146.9,8000.0,108.2179,108.3137,108.2105,108.2768,8000.0
2014-04-25 13:15:00,146.87,146.9,146.8,146.86,12500.0,108.2547,108.2768,108.2031,108.2474,12500.0
2014-04-25 13:20:00,146.87,146.95,146.78,146.92,10000.0,108.2547,108.3137,108.1884,108.2916,10000.0
2014-04-25 13:25:00,146.93,147.02,146.9,147.02,13600.0,108.299,108.3653,108.2768,108.3653,13600.0
2014-04-25 13:30:00,146.99,146.99,146.76,146.87,10800.0,108.3432,108.3432,108.1736,108.2547,10800.0
2014-04-25 13:35:00,146.86,146.93,146.83,146.89,9900.0,108.2474,108.299,108.2252,108.2695,9900.0
2014-04-25 13:40:00,146.89,147.14,146.89,147.14,10200.0,108.2695,108.4537,108.2695,108.4537,10200.0
2014-04-25 13:45:00,147.17,147.32,147.12,147.22,14200.0,108.4759,108.5864,108.439,108.5127,14200.0
2014-04-25 13:50:00,147.22,147.3,147.12,147.27,8700.0,108.5127,108.5717,108.439,108.5496,8700.0
2014-04-25 13:55:00,147.28,147.35,147.21,147.23,15600.0,108.5569,108.6085,108.5053,108.5201,15600.0
2014-04-25 14:00:00,147.23,147.27,147.07,147.09,9600.0,108.5201,108.5496,108.4021,108.4169,9600.0
2014-04-25 14:05:00,147.04,147.13,147.01,147.09,11900.0,108.38,108.4464,108.3579,108.4169,11900.0
2014-04-25 14:10:00,147.09,147.14,146.96,147.0,12100.0,108.4169,108.4537,108.3211,108.3505,12100.0
2014-04-25 14:15:00,147.0,147.03,146.89,146.91,10300.0,108.3505,108.3727,108.2695,108.2842,10300.0
2014-04-25 14:20:00,146.94,147.03,146.9,147.01,15700.0,108.3063,108.3727,108.2768,108.3579,15700.0
2014-04-25 14:25:00,147.02,147.08,147.0,147.0,12100.0,108.3653,108.4095,108.3505,108.3505,12100.0
2014-04-25 14:30:00,147.02,147.13,146.98,147.13,16100.0,108.3653,108.4464,108.3358,108.4464,16100.0
2014-04-25 14:35:00,147.11,147.33,147.1,147.28,12900.0,108.4316,108.5938,108.4243,108.5569,12900.0
2014-04-25 14:40:00,147.29,147.32,147.0,147.02,7000.0,108.5643,108.5864,108.3505,108.3653,7000.0
2014-04-25 14:45:00,146.98,147.15,146.98,147.11,7900.0,108.3358,108.4611,108.3358,108.4316,7900.0
2014-04-25 14:50:00,147.1,147.26,147.09,147.15,16800.0,108.4243,108.5422,108.4169,108.4611,16800.0
2014-04-25 14:55:00,147.16,147.2,147.14,147.15,19700.0,108.4685,108.498,108.4537,108.4611,19700.0
2014-04-25 15:00:00,147.15,147.32,147.15,147.3,20800.0,108.4611,108.5864,108.4611,108.5717,20800.0
2014-04-25 15:05:00,147.33,147.33,147.06,147.06,14400.0,108.5938,108.5938,108.3948,108.3948,14400.0
2014-04-25 15:10:00,147.07,147.12,146.98,147.01,15400.0,108.4021,108.439,108.3358,108.3579,15400.0
2014-04-25 15:15:00,147.04,147.14,146.85,147.08,18400.0,108.38,108.4537,108.24,108.4095,18400.0
2014-04-25 15:20:00,147.08,147.23,147.08,147.21,11700.0,108.4095,108.5201,108.4095,108.5053,11700.0
2014-04-25 15:25:00,147.19,147.41,147.16,147.39,25000.0,108.4906,108.6528,108.4685,108.638,25000.0
2014-04-25 15:30:00,147.4,147.47,147.21,147.28,24700.0,108.6454,108.697,108.5053,108.5569,24700.0
2014-04-25 15:35:00,147.24,147.3,147.21,147.26,20600.0,108.5274,108.5717,108.5053,108.5422,20600.0
2014-04-25 15:40:00,147.27,147.36,147.23,147.24,22600.0,108.5496,108.6159,108.5201,108.5274,22600.0
2014-04-25 15:45:00,147.22,147.39,147.16,147.24,29600.0,108.5127,108.638,108.4685,108.5274,29600.0
2014-04-25 15:50:00,147.22,147.33,147.18,147.26,34200.0,108.5127,108.5938,108.4832,108.5422,34200.0
2014-04-25 15:55:00,147.24,147.25,147.07,147.19,52900.0,108.5274,108.5348,108.4021,108.4906,52900.0
2014-04-28 09:30:00,147.57,148.07,147.51,147.99,40900.0,108.7707,109.1392,108.7265,109.0803,40900.0
2014-04-28 09:35:00,147.87,147.92,147.56,147.56,38400.0,108.9918,109.0287,108.7633,108.7633,38400.0
2014-04-28 09:40:00,147.7,147.7,146.57,146.76,19400.0,108.8665,108.8665,108.0336,108.1736,19400.0
2014-04-28 09:45:00,146.65,146.87,146.04,146.05,13400.0,108.0926,108.2547,107.643,107.6503,13400.0
2014-04-28 09:50:00,146.13,146.79,146.11,146.79,17700.0,107.7093,108.1958,107.6945,108.1958,17700.0
2014-04-28 09:55:00,146.82,147.45,146.72,147.45,14800.0,108.2179,108.6822,108.1442,108.6822,14800.0
2014-04-28 10:00:00,147.45,147.55,147.23,147.32,25700.0,108.6822,108.7559,108.5201,108.5864,25700.0
2014-04-28 10:05:00,147.34,147.59,147.15,147.5,10300.0,108.6012,108.7854,108.4611,108.7191,10300.0
2014-04-28 10:10:00,147.52,147.62,147.21,147.49,17800.0,108.7338,108.8075,108.5053,108.7117,17800.0
2014-04-28 10:15:00,147.5,147.55,147.34,147.46,22900.0,108.7191,108.7559,108.6012,108.6896,22900.0
2014-04-28 10:20:00,147.45,147.49,147.33,147.34,9700.0,108.6822,108.7117,108.5938,108.6012,9700.0
2014-04-28 10:25:00,147.43,147.48,147.16,147.21,25800.0,108.6675,108.7043,108.4685,108.5053,25800.0
2014-04-28 10:30:00,147.22,147.27,147.06,147.18,32700.0,108.5127,108.5496,108.3948,108.4832,32700.0
2014-04-28 10:35:00,147.23,147.25,146.77,146.8,11800.0,108.5201,108.5348,108.181,108.2031,11800.0
2014-04-28 10:40:00,146.79,146.9,146.56,146.59,32200.0,108.1958,108.2768,108.0262,108.0483,32200.0
2014-04-28 10:45:00,146.59,146.59,146.19,146.24,5000.0,108.0483,108.0483,107.7535,107.7904,5000.0
2014-04-28 10:50:00,146.24,146.33,145.95,146.06,22300.0,107.7904,107.8567,107.5766,107.6577,22300.0
2014-04-28 10:55:00,146.08,146.12,145.97,146.03,10200.0,107.6724,107.7019,107.5914,107.6356,10200.0
2014-04-28 11:00:00,146.02,146.1,145.93,146.1,16700.0,107.6282,107.6872,107.5619,107.6872,16700.0
2014-04-28 11:05:00,146.1,146.16,145.99,146.06,18100.0,107.6872,107.7314,107.6061,107.6577,18100.0
2014-04-28 11:10:00,146.09,146.14,145.85,145.88,10100.0,107.6798,107.7167,107.5029,107.525,10100.0
2014-04-28 11:15:00,145.87,146.13,145.75,146.08,16900.0,107.5176,107.7093,107.4292,107.6724,16900.0
2014-04-28 11:20:00,146.08,146.15,145.7,145.71,23700.0,107.6724,107.724,107.3923,107.3997,23700.0
2014-04-28 11:25:00,145.7,145.81,145.53,145.55,7900.0,107.3923,107.4734,107.267,107.2818,7900.0
2014-04-28 11:30:00,145.51,145.59,145.33,145.36,15800.0,107.2523,107.3113,107.1196,107.1417,15800.0
2014-04-28 11:35:00,145.44,145.59,145.39,145.44,32000.0,107.2007,107.3113,107.1639,107.2007,32000.0
2014-04-28 11:40:00,145.44,145.47,145.29,145.31,16500.0,107.2007,107.2228,107.0901,107.1049,16500.0
2014-04-28 11:45:00,145.33,145.44,145.23,145.27,15300.0,107.1196,107.2007,107.0459,107.0754,15300.0
2014-04-28 11:50:00,145.25,145.33,144.87,145.02,28200.0,107.0607,107.1196,106.7806,106.8911,28200.0
2014-04-28 11:55:00,144.99,145.03,144.51,144.56,6600.0,106.869,106.8985,106.5152,106.5521,6600.0
2014-04-28 12:00:00,144.56,144.8,144.54,144.78,15400.0,106.5521,106.729,106.5373,106.7142,15400.0
2014-04-28 12:05:00,144.78,144.84,144.43,144.47,25500.0,106.7142,106.7585,106.4563,106.4857,25500.0
2014-04-28 12:10:00,144.49,144.94,144.49,144.84,18700.0,106.5005,106.8322,106.5005,106.7585,18700.0
2014-04-28 12:15:00,144.78,145.03,144.78,144.92,10200.0,106.7142,106.8985,106.7142,106.8174,10200.0
2014-04-28 12:20:00,144.94,144.94,144.56,144.6,13700.0,106.8322,106.8322,106.5521,106.5816,13700.0
2014-04-28 12:25:00,144.59,144.7,144.35,144.44,52300.0,106.5742,106.6553,106.3973,106.4636,52300.0
2014-04-28 12:30:00,144.5,144.61,144.43,144.49,18200.0,106.5079,106.5889,106.4563,106.5005,18200.0
2014-04-28 12:35:00,144.45,144.47,144.24,144.26,11100.0,106.471,106.4857,106.3162,106.331,11100.0
2014-04-28 12:40:00,144.24,144.43,144.16,144.21,15300.0,106.3162,106.4563,106.2572,106.2941,15300.0
2014-04-28 12:45:00,144.2,144.35,144.18,144.34,19500.0,106.2867,106.3973,106.272,106.3899,19500.0
2014-04-28 12:50:00,144.3,144.45,144.22,144.32,14900.0,106.3604,106.471,106.3015,106.3752,14900.0
2014-04-28 12:55:00,144.29,144.31,144.02,144.07,14900.0,106.3531,106.3678,106.1541,106.1909,14900.0
2014-04-28 13:00:00,144.02,144.1,143.73,143.82,14500.0,106.1541,106.213,105.9403,106.0066,14500.0
2014-04-28 13:05:00,143.77,143.78,143.51,143.54,9300.0,105.9698,105.9772,105.7781,105.8003,9300.0
2014-04-28 13:10:00,143.57,143.63,143.38,143.38,16100.0,105.8224,105.8666,105.6823,105.6823,16100.0
2014-04-28 13:15:00,143.31,143.37,143.21,143.32,13900.0,105.6307,105.675,105.557,105.6381,13900.0
2014-04-28 13:20:00,143.29,143.31,142.87,142.96,20100.0,105.616,105.6307,105.3064,105.3728,20100.0
2014-04-28 13:25:00,142.97,143.25,142.86,143.22,16100.0,105.3801,105.5865,105.299,105.5644,16100.0
2014-04-28 13:30:00,143.2,143.28,142.89,142.98,21100.0,105.5496,105.6086,105.3212,105.3875,21100.0
2014-04-28 13:35:00,143.01,143.14,142.88,143.07,10200.0,105.4096,105.5054,105.3138,105.4538,10200.0
2014-04-28 13:40:00,143.08,143.17,143.02,143.09,11100.0,105.4612,105.5275,105.417,105.4686,11100.0
2014-04-28 13:45:00,143.1,143.21,143.03,143.21,8600.0,105.4759,105.557,105.4243,105.557,8600.0
2014-04-28 13:50:00,143.21,143.48,143.21,143.38,15900.0,105.557,105.756,105.557,105.6823,15900.0
2014-04-28 13:55:00,143.4,143.54,143.3,143.4,16300.0,105.6971,105.8003,105.6234,105.6971,16300.0
2014-04-28 14:00:00,143.46,143.48,143.15,143.43,20300.0,105.7413,105.756,105.5128,105.7192,20300.0
2014-04-28 14:05:00,143.4,143.58,143.28,143.52,12600.0,105.6971,105.8297,105.6086,105.7855,12600.0
2014-04-28 14:10:00,143.57,143.94,143.52,143.92,16300.0,105.8224,106.0951,105.7855,106.0803,16300.0
2014-04-28 14:15:00,143.9,144.24,143.9,144.24,12700.0,106.0656,106.3162,106.0656,106.3162,12700.0
2014-04-28 14:20:00,144.17,144.28,144.13,144.19,13200.0,106.2646,106.3457,106.2351,106.2794,13200.0
2014-04-28 14:25:00,144.18,144.22,143.99,144.13,17500.0,106.272,106.3015,106.1319,106.2351,17500.0
2014-04-28 14:30:00,144.13,144.41,144.05,144.24,23000.0,106.2351,106.4415,106.1762,106.3162,23000.0
2014-04-28 14:35:00,144.19,144.44,144.03,144.37,18300.0,106.2794,106.4636,106.1614,106.412,18300.0
2014-04-28 14:40:00,144.33,144.33,143.98,144.11,9900.0,106.3825,106.3825,106.1246,106.2204,9900.0
2014-04-28 14:45:00,144.13,144.52,144.09,144.49,8300.0,106.2351,106.5226,106.2056,106.5005,8300.0
2014-04-28 14:50:00,144.49,144.63,144.38,144.38,11900.0,106.5005,106.6037,106.4194,106.4194,11900.0
2014-04-28 14:55:00,144.41,144.45,144.04,144.04,31700.0,106.4415,106.471,106.1688,106.1688,31700.0
2014-04-28 15:00:00,144.0,144.32,143.95,144.27,43100.0,106.1393,106.3752,106.1025,106.3383,43100.0
2014-04-28 15:05:00,144.23,144.83,144.22,144.83,32000.0,106.3088,106.7511,106.3015,106.7511,32000.0
2014-04-28 15:10:00,144.73,145.11,144.67,145.05,20600.0,106.6774,106.9575,106.6332,106.9132,20600.0
2014-04-28 15:15:00,145.05,145.35,144.86,145.35,15500.0,106.9132,107.1344,106.7732,107.1344,15500.0
2014-04-28 15:20:00,145.35,145.75,145.3,145.75,25100.0,107.1344,107.4292,107.0975,107.4292,25100.0
2014-04-28 15:25:00,145.7,145.83,145.54,145.62,19500.0,107.3923,107.4882,107.2744,107.3334,19500.0
2014-04-28 15:30:00,145.65,145.94,145.65,145.72,22200.0,107.3555,107.5692,107.3555,107.4071,22200.0
2014-04-28 15:35:00,145.75,145.92,145.64,145.66,37200.0,107.4292,107.5545,107.3481,107.3629,37200.0
2014-04-28 15:40:00,145.65,145.74,145.55,145.69,22300.0,107.3555,107.4218,107.2818,107.385,22300.0
2014-04-28 15:45:00,145.76,145.76,145.34,145.45,29500.0,107.4366,107.4366,107.127,107.2081,29500.0
2014-04-28 15:50:00,145.4,145.51,145.37,145.4,36800.0,107.1712,107.2523,107.1491,107.1712,36800.0
2014-04-28 15:55:00,145.4,145.43,145.09,145.14,60500.0,107.1712,107.1933,106.9427,106.9796,60500.0
2014-04-29 09:30:00,151.02,151.8,150.17,151.1,298000.0,111.3136,111.8885,110.6871,111.3726,298000.0
2014-04-29 09:35:00,151.18,151.18,150.3,150.92,97700.0,111.4315,111.4315,110.7829,111.2399,97700.0
2014-04-29 09:40:00,150.76,150.92,149.55,150.02,58300.0,111.122,111.2399,110.2301,110.5765,58300.0
2014-04-29 09:45:00,149.98,150.5,149.93,150.25,63200.0,110.547,110.9303,110.5102,110.7461,63200.0
2014-04-29 09:50:00,150.28,150.4,149.81,149.96,40500.0,110.7682,110.8566,110.4217,110.5323,40500.0
2014-04-29 09:55:00,149.9,150.11,149.5,149.99,41100.0,110.4881,110.6429,110.1932,110.5544,41100.0
2014-04-29 10:00:00,150.0,150.19,149.9,150.17,63400.0,110.5618,110.7018,110.4881,110.6871,63400.0
2014-04-29 10:05:00,150.0,150.07,149.62,149.88,34700.0,110.5618,110.6134,110.2817,110.4733,34700.0
2014-04-29 10:10:00,149.86,150.0,149.69,149.74,27200.0,110.4586,110.5618,110.3333,110.3701,27200.0
2014-04-29 10:15:00,149.68,150.0,149.54,149.72,34600.0,110.3259,110.5618,110.2227,110.3554,34600.0
2014-04-29 10:20:00,149.74,149.77,148.69,148.78,66400.0,110.3701,110.3923,109.5962,109.6625,66400.0
2014-04-29 10:25:00,148.76,148.77,148.17,148.43,53300.0,109.6478,109.6552,109.2129,109.4046,53300.0
2014-04-29 10:30:00,148.43,149.8,148.43,149.62,39500.0,109.4046,110.4144,109.4046,110.2817,39500.0
2014-04-29 10:35:00,149.53,149.93,149.5,149.8,46500.0,110.2154,110.5102,110.1932,110.4144,46500.0
2014-04-29 10:40:00,149.75,149.94,149.44,149.56,31600.0,110.3775,110.5176,110.149,110.2375,31600.0
2014-04-29 10:45:00,149.45,149.77,149.16,149.38,22800.0,110.1564,110.3923,109.9426,110.1048,22800.0
2014-04-29 10:50:00,149.39,149.52,148.65,149.52,34300.0,110.1122,110.208,109.5667,110.208,34300.0
2014-04-29 10:55:00,149.41,149.97,149.23,149.81,27600.0,110.1269,110.5397,109.9942,110.4217,27600.0
2014-04-29 11:00:00,149.77,149.97,149.51,149.8,19300.0,110.3923,110.5397,110.2006,110.4144,19300.0
2014-04-29 11:05:00,149.76,149.8,149.47,149.65,14600.0,110.3849,110.4144,110.1711,110.3038,14600.0
2014-04-29 11:10:00,149.72,149.72,149.17,149.39,13100.0,110.3554,110.3554,109.95,110.1122,13100.0
2014-04-29 11:15:00,149.33,149.79,149.23,149.7,17400.0,110.0679,110.407,109.9942,110.3407,17400.0
2014-04-29 11:20:00,149.67,149.95,149.48,149.88,24100.0,110.3185,110.5249,110.1785,110.4733,24100.0
2014-04-29 11:25:00,149.81,150.5,149.78,150.47,93600.0,110.4217,110.9303,110.3996,110.9082,93600.0
2014-04-29 11:30:00,150.39,150.84,150.39,150.49,34900.0,110.8492,111.1809,110.8492,110.923,34900.0
2014-04-29 11:35:00,150.49,150.61,150.25,150.27,15400.0,110.923,111.0114,110.7461,110.7608,15400.0
2014-04-29 11:40:00,150.29,150.4,150.12,150.14,18700.0,110.7755,110.8566,110.6502,110.665,18700.0
2014-04-29 11:45:00,150.16,150.34,149.91,150.16,14300.0,110.6797,110.8124,110.4954,110.6797,14300.0
2014-04-29 11:50:00,150.2,150.25,149.96,150.11,6700.0,110.7092,110.7461,110.5323,110.6429,6700.0
2014-04-29 11:55:00,150.17,150.38,150.08,150.08,15700.0,110.6871,110.8419,110.6207,110.6207,15700.0
2014-04-29 12:00:00,150.08,150.2,149.81,149.96,16300.0,110.6207,110.7092,110.4217,110.5323,16300.0
2014-04-29 12:05:00,150.0,150.33,149.9,150.12,10500.0,110.5618,110.805,110.4881,110.6502,10500.0
2014-04-29 12:10:00,150.17,150.33,150.11,150.27,10400.0,110.6871,110.805,110.6429,110.7608,10400.0
2014-04-29 12:15:00,150.17,150.27,149.94,150.15,15700.0,110.6871,110.7608,110.5176,110.6723,15700.0
2014-04-29 12:20:00,150.23,150.6,150.12,150.27,4900.0,110.7313,111.004,110.6502,110.7608,4900.0
2014-04-29 12:25:00,150.24,150.35,150.06,150.27,7100.0,110.7387,110.8198,110.606,110.7608,7100.0
2014-04-29 12:30:00,150.25,150.28,149.96,150.12,9300.0,110.7461,110.7682,110.5323,110.6502,9300.0
2014-04-29 12:35:00,150.06,150.29,149.97,149.97,6000.0,110.606,110.7755,110.5397,110.5397,6000.0
2014-04-29 12:40:00,149.88,150.02,149.71,150.02,11100.0,110.4733,110.5765,110.348,110.5765,11100.0
2014-04-29 12:45:00,150.02,150.12,149.92,149.97,10200.0,110.5765,110.6502,110.5028,110.5397,10200.0
2014-04-29 12:50:00,149.94,150.03,149.81,149.98,6900.0,110.5176,110.5839,110.4217,110.547,6900.0
2014-04-29 12:55:00,149.99,150.02,149.81,149.99,7300.0,110.5544,110.5765,110.4217,110.5544,7300.0
2014-04-29 13:00:00,150.01,150.18,149.91,149.91,6400.0,110.5692,110.6945,110.4954,110.4954,6400.0
2014-04-29 13:05:00,149.89,149.96,149.81,149.96,6300.0,110.4807,110.5323,110.4217,110.5323,6300.0
2014-04-29 13:10:00,149.85,150.05,149.85,149.9,6300.0,110.4512,110.5986,110.4512,110.4881,6300.0
2014-04-29 13:15:00,149.83,150.02,149.81,149.92,40600.0,110.4365,110.5765,110.4217,110.5028,40600.0
2014-04-29 13:20:00,149.9,149.95,149.81,149.84,23800.0,110.4881,110.5249,110.4217,110.4439,23800.0
2014-04-29 13:25:00,149.84,149.89,149.7,149.7,15400.0,110.4439,110.4807,110.3407,110.3407,15400.0
2014-04-29 13:30:00,149.78,149.81,149.38,149.44,13900.0,110.3996,110.4217,110.1048,110.149,13900.0
2014-04-29 13:35:00,149.48,149.64,149.4,149.52,8900.0,110.1785,110.2964,110.1195,110.208,8900.0
2014-04-29 13:40:00,149.46,149.47,149.13,149.13,7000.0,110.1638,110.1711,109.9205,109.9205,7000.0
2014-04-29 13:45:00,149.09,149.43,149.03,149.4,12400.0,109.891,110.1416,109.8468,110.1195,12400.0
2014-04-29 13:50:00,149.43,149.59,149.31,149.45,5800.0,110.1416,110.2596,110.0532,110.1564,5800.0
2014-04-29 13:55:00,149.49,149.69,149.45,149.64,7600.0,110.1859,110.3333,110.1564,110.2964,7600.0
2014-04-29 14:00:00,149.67,149.73,149.54,149.61,11700.0,110.3185,110.3628,110.2227,110.2743,11700.0
2014-04-29 14:05:00,149.61,149.71,149.61,149.68,10200.0,110.2743,110.348,110.2743,110.3259,10200.0
2014-04-29 14:10:00,149.64,149.7,149.59,149.69,6700.0,110.2964,110.3407,110.2596,110.3333,6700.0
2014-04-29 14:15:00,149.66,149.75,149.65,149.74,10400.0,110.3112,110.3775,110.3038,110.3701,10400.0
2014-04-29 14:20:00,149.68,149.76,149.68,149.74,9600.0,110.3259,110.3849,110.3259,110.3701,9600.0
2014-04-29 14:25:00,149.71,149.74,149.61,149.67,9000.0,110.348,110.3701,110.2743,110.3185,9000.0
2014-04-29 14:30:00,149.68,149.74,149.6,149.74,9300.0,110.3259,110.3701,110.267,110.3701,9300.0
2014-04-29 14:35:00,149.75,149.88,149.75,149.82,17500.0,110.3775,110.4733,110.3775,110.4291,17500.0
2014-04-29 14:40:00,149.82,149.95,149.81,149.93,15800.0,110.4291,110.5249,110.4217,110.5102,15800.0
2014-04-29 14:45:00,149.93,150.07,149.91,150.05,16200.0,110.5102,110.6134,110.4954,110.5986,16200.0
2014-04-29 14:50:00,150.04,150.13,149.97,150.06,18900.0,110.5913,110.6576,110.5397,110.606,18900.0
2014-04-29 14:55:00,150.04,150.1,149.89,150.09,15300.0,110.5913,110.6355,110.4807,110.6281,15300.0
2014-04-29 15:00:00,150.08,150.44,150.06,150.44,20600.0,110.6207,110.8861,110.606,110.8861,20600.0
2014-04-29 15:05:00,150.43,150.83,150.42,150.77,29200.0,110.8787,111.1736,110.8714,111.1293,29200.0
2014-04-29 15:10:00,150.79,150.96,150.77,150.95,23200.0,111.1441,111.2694,111.1293,111.262,23200.0
2014-04-29 15:15:00,150.92,151.0,150.89,150.97,19100.0,111.2399,111.2989,111.2178,111.2767,19100.0
2014-04-29 15:20:00,150.97,150.97,150.35,150.37,21400.0,111.2767,111.2767,110.8198,110.8345,21400.0
2014-04-29 15:25:00,150.37,150.47,150.31,150.38,18000.0,110.8345,110.9082,110.7903,110.8419,18000.0
2014-04-29 15:30:00,150.38,150.57,150.33,150.48,28100.0,110.8419,110.9819,110.805,110.9156,28100.0
2014-04-29 15:35:00,150.47,150.49,150.33,150.44,36300.0,110.9082,110.923,110.805,110.8861,36300.0
2014-04-29 15:40:00,150.43,150.58,150.28,150.4,25300.0,110.8787,110.9893,110.7682,110.8566,25300.0
2014-04-29 15:45:00,150.38,150.53,150.38,150.5,29900.0,110.8419,110.9524,110.8419,110.9303,29900.0
2014-04-29 15:50:00,150.48,150.57,150.45,150.55,58400.0,110.9156,110.9819,110.8935,110.9672,58400.0
2014-04-29 15:55:00,150.54,150.84,150.49,150.83,114200.0,110.9598,111.1809,110.923,111.1736,114200.0
2014-04-30 09:30:00,150.36,150.77,149.73,149.87,36900.0,110.8271,111.1293,110.3628,110.466,36900.0
2014-04-30 09:35:00,149.88,150.15,149.75,149.94,35700.0,110.4733,110.6723,110.3775,110.5176,35700.0
2014-04-30 09:40:00,149.94,150.01,149.75,149.9,20700.0,110.5176,110.5692,110.3775,110.4881,20700.0
2014-04-30 09:45:00,149.97,150.4,149.96,150.35,29500.0,110.5397,110.8566,110.5323,110.8198,29500.0
2014-04-30 09:50:00,150.25,150.5,150.02,150.23,23900.0,110.7461,110.9303,110.5765,110.7313,23900.0
2014-04-30 09:55:00,150.31,150.31,150.07,150.15,17400.0,110.7903,110.7903,110.6134,110.6723,17400.0
2014-04-30 10:00:00,150.17,150.27,149.94,149.96,12800.0,110.6871,110.7608,110.5176,110.5323,12800.0
2014-04-30 10:05:00,149.95,150.6,149.94,150.55,23800.0,110.5249,111.004,110.5176,110.9672,23800.0
2014-04-30 10:10:00,150.59,150.84,150.53,150.53,8300.0,110.9967,111.1809,110.9524,110.9524,8300.0
2014-04-30 10:15:00,150.57,150.69,150.39,150.56,6700.0,110.9819,111.0704,110.8492,110.9745,6700.0
2014-04-30 10:20:00,150.63,150.63,150.33,150.54,6500.0,111.0261,111.0261,110.805,110.9598,6500.0
2014-04-30 10:25:00,150.54,150.71,150.52,150.64,8000.0,110.9598,111.0851,110.9451,111.0335,8000.0
2014-04-30 10:30:00,150.6,150.79,150.55,150.68,10400.0,111.004,111.1441,110.9672,111.063,10400.0
2014-04-30 10:35:00,150.6,150.71,150.45,150.56,17500.0,111.004,111.0851,110.8935,110.9745,17500.0
2014-04-30 10:40:00,150.54,150.79,150.54,150.73,6700.0,110.9598,111.1441,110.9598,111.0999,6700.0
2014-04-30 10:45:00,150.69,150.96,150.61,150.92,12100.0,111.0704,111.2694,111.0114,111.2399,12100.0
2014-04-30 10:50:00,150.98,151.15,150.95,150.99,17000.0,111.2841,111.4094,111.262,111.2915,17000.0
2014-04-30 10:55:00,150.96,151.0,150.59,150.61,22800.0,111.2694,111.2989,110.9967,111.0114,22800.0
2014-04-30 11:00:00,150.72,150.72,150.38,150.45,3200.0,111.0925,111.0925,110.8419,110.8935,3200.0
2014-04-30 11:05:00,150.46,150.5,150.22,150.22,7100.0,110.9008,110.9303,110.7239,110.7239,7100.0
2014-04-30 11:10:00,150.3,150.3,149.96,149.96,4600.0,110.7829,110.7829,110.5323,110.5323,4600.0
2014-04-30 11:15:00,149.92,150.08,149.9,149.93,5300.0,110.5028,110.6207,110.4881,110.5102,5300.0
2014-04-30 11:20:00,149.87,149.99,149.84,149.99,6200.0,110.466,110.5544,110.4439,110.5544,6200.0
2014-04-30 11:25:00,150.01,150.17,149.93,150.12,2400.0,110.5692,110.6871,110.5102,110.6502,2400.0
2014-04-30 11:30:00,150.07,150.21,150.07,150.15,3400.0,110.6134,110.7166,110.6134,110.6723,3400.0
2014-04-30 11:35:00,150.1,150.16,150.01,150.08,4800.0,110.6355,110.6797,110.5692,110.6207,4800.0
2014-04-30 11:40:00,150.12,150.4,150.06,150.34,10900.0,110.6502,110.8566,110.606,110.8124,10900.0
2014-04-30 11:45:00,150.29,150.61,150.29,150.45,15600.0,110.7755,111.0114,110.7755,110.8935,15600.0
2014-04-30 11:50:00,150.47,150.55,150.39,150.55,4900.0,110.9082,110.9672,110.8492,110.9672,4900.0
2014-04-30 11:55:00,150.5,150.55,150.3,150.46,11900.0,110.9303,110.9672,110.7829,110.9008,11900.0
2014-04-30 12:00:00,150.49,150.55,150.45,150.45,5200.0,110.923,110.9672,110.8935,110.8935,5200.0
2014-04-30 12:05:00,150.49,150.65,150.42,150.58,9700.0,110.923,111.0409,110.8714,110.9893,9700.0
2014-04-30 12:10:00,150.58,150.71,150.57,150.64,2700.0,110.9893,111.0851,110.9819,111.0335,2700.0
2014-04-30 12:15:00,150.65,150.7,150.55,150.66,4900.0,111.0409,111.0777,110.9672,111.0483,4900.0
2014-04-30 12:20:00,150.65,150.84,150.61,150.69,18000.0,111.0409,111.1809,111.0114,111.0704,18000.0
2014-04-30 12:25:00,150.8,150.8,150.68,150.77,6300.0,111.1514,111.1514,111.063,111.1293,6300.0
2014-04-30 12:30:00,150.8,150.89,150.67,150.85,9500.0,111.1514,111.2178,111.0556,111.1883,9500.0
2014-04-30 12:35:00,150.84,150.84,150.7,150.75,2900.0,111.1809,111.1809,111.0777,111.1146,2900.0
2014-04-30 12:40:00,150.84,150.89,150.76,150.82,5500.0,111.1809,111.2178,111.122,111.1662,5500.0
2014-04-30 12:45:00,150.88,150.93,150.81,150.93,3500.0,111.2104,111.2473,111.1588,111.2473,3500.0
2014-04-30 12:50:00,150.88,151.06,150.86,151.06,11800.0,111.2104,111.3431,111.1957,111.3431,11800.0
2014-04-30 12:55:00,151.09,151.31,151.02,151.3,13400.0,111.3652,111.5274,111.3136,111.52,13400.0
2014-04-30 13:00:00,151.23,151.39,151.23,151.38,8800.0,111.4684,111.5863,111.4684,111.579,8800.0
2014-04-30 13:05:00,151.36,151.37,151.24,151.31,6200.0,111.5642,111.5716,111.4758,111.5274,6200.0
2014-04-30 13:10:00,151.29,151.34,151.25,151.25,9100.0,111.5126,111.5495,111.4831,111.4831,9100.0
2014-04-30 13:15:00,151.26,151.3,151.16,151.16,3600.0,111.4905,111.52,111.4168,111.4168,3600.0
2014-04-30 13:20:00,151.17,151.17,151.06,151.08,4500.0,111.4242,111.4242,111.3431,111.3578,4500.0
2014-04-30 13:25:00,151.07,151.07,150.98,151.0,5700.0,111.3505,111.3505,111.2841,111.2989,5700.0
2014-04-30 13:30:00,150.99,150.99,150.93,150.96,3400.0,111.2915,111.2915,111.2473,111.2694,3400.0
2014-04-30 13:35:00,150.96,150.98,150.87,150.87,1800.0,111.2694,111.2841,111.203,111.203,1800.0
2014-04-30 13:40:00,150.86,150.86,150.73,150.73,3900.0,111.1957,111.1957,111.0999,111.0999,3900.0
2014-04-30 13:45:00,150.73,150.76,150.66,150.73,20200.0,111.0999,111.122,111.0483,111.0999,20200.0
2014-04-30 13:50:00,150.74,150.82,150.71,150.81,10300.0,111.1072,111.1662,111.0851,111.1588,10300.0
2014-04-30 13:55:00,150.82,150.83,150.62,150.62,12100.0,111.1662,111.1736,111.0188,111.0188,12100.0
2014-04-30 14:00:00,150.63,150.83,150.31,150.76,34400.0,111.0261,111.1736,110.7903,111.122,34400.0
2014-04-30 14:05:00,150.76,150.76,150.35,150.55,10300.0,111.122,111.122,110.8198,110.9672,10300.0
2014-04-30 14:10:00,150.48,150.54,150.15,150.22,10800.0,110.9156,110.9598,110.6723,110.7239,10800.0
2014-04-30 14:15:00,150.22,150.4,150.18,150.27,8400.0,110.7239,110.8566,110.6945,110.7608,8400.0
2014-04-30 14:20:00,150.29,150.38,150.16,150.36,12700.0,110.7755,110.8419,110.6797,110.8271,12700.0
2014-04-30 14:25:00,150.37,150.4,150.22,150.27,9000.0,110.8345,110.8566,110.7239,110.7608,9000.0
2014-04-30 14:30:00,150.28,150.33,150.15,150.17,16300.0,110.7682,110.805,110.6723,110.6871,16300.0
2014-04-30 14:35:00,150.25,150.3,150.11,150.11,9000.0,110.7461,110.7829,110.6429,110.6429,9000.0
2014-04-30 14:40:00,150.12,150.21,150.12,150.2,5800.0,110.6502,110.7166,110.6502,110.7092,5800.0
2014-04-30 14:45:00,150.15,150.43,150.15,150.41,16800.0,110.6723,110.8787,110.6723,110.864,16800.0
2014-04-30 14:50:00,150.41,150.63,150.29,150.61,12800.0,110.864,111.0261,110.7755,111.0114,12800.0
2014-04-30 14:55:00,150.63,150.81,150.62,150.66,17400.0,111.0261,111.1588,111.0188,111.0483,17400.0
2014-04-30 15:00:00,150.72,150.77,150.52,150.55,13100.0,111.0925,111.1293,110.9451,110.9672,13100.0
2014-04-30 15:05:00,150.55,150.62,150.41,150.41,7000.0,110.9672,111.0188,110.864,110.864,7000.0
2014-04-30 15:10:00,150.45,150.55,150.41,150.43,5700.0,110.8935,110.9672,110.864,110.8787,5700.0
2014-04-30 15:15:00,150.43,150.43,150.17,150.36,10400.0,110.8787,110.8787,110.6871,110.8271,10400.0
2014-04-30 15:20:00,150.37,150.43,150.31,150.31,7000.0,110.8345,110.8787,110.7903,110.7903,7000.0
2014-04-30 15:25:00,150.31,150.75,150.31,150.72,20700.0,110.7903,111.1146,110.7903,111.0925,20700.0
2014-04-30 15:30:00,150.76,150.85,150.69,150.77,13600.0,111.122,111.1883,111.0704,111.1293,13600.0
2014-04-30 15:35:00,150.75,150.86,150.67,150.78,12300.0,111.1146,111.1957,111.0556,111.1367,12300.0
2014-04-30 15:40:00,150.79,150.95,150.75,150.95,12300.0,111.1441,111.262,111.1146,111.262,12300.0
2014-04-30 15:45:00,150.96,150.98,150.58,150.68,31100.0,111.2694,111.2841,110.9893,111.063,31100.0
2014-04-30 15:50:00,150.7,150.9,150.69,150.9,21100.0,111.0777,111.2252,111.0704,111.2252,21100.0
2014-04-30 15:55:00,150.9,150.94,150.7,150.81,100500.0,111.2252,111.2546,111.0777,111.1588,100500.0
2014-05-01 09:30:00,150.46,150.98,150.32,150.51,18000.0,110.9008,111.2841,110.7976,110.9377,18000.0
2014-05-01 09:35:00,150.66,151.12,150.47,151.06,5400.0,111.0483,111.3873,110.9082,111.3431,5400.0
2014-05-01 09:40:00,150.9,151.46,150.86,151.06,5600.0,111.2252,111.6379,111.1957,111.3431,5600.0
2014-05-01 09:45:00,150.96,151.14,150.9,151.04,8100.0,111.2694,111.4021,111.2252,111.3283,8100.0
2014-05-01 09:50:00,151.14,151.16,150.61,150.8,9300.0,111.4021,111.4168,111.0114,111.1514,9300.0
2014-05-01 09:55:00,150.66,150.76,150.39,150.5,4300.0,111.0483,111.122,110.8492,110.9303,4300.0
2014-05-01 10:00:00,150.57,150.73,150.34,150.47,10700.0,110.9819,111.0999,110.8124,110.9082,10700.0
2014-05-01 10:05:00,150.71,150.73,150.36,150.45,13300.0,111.0851,111.0999,110.8271,110.8935,13300.0
2014-05-01 10:10:00,150.53,150.73,150.3,150.37,16500.0,110.9524,111.0999,110.7829,110.8345,16500.0
2014-05-01 10:15:00,150.35,150.6,150.06,150.6,8700.0,110.8198,111.004,110.606,111.004,8700.0
2014-05-01 10:20:00,150.44,150.6,150.32,150.6,4600.0,110.8861,111.004,110.7976,111.004,4600.0
2014-05-01 10:25:00,150.61,150.82,150.57,150.78,5200.0,111.0114,111.1662,110.9819,111.1367,5200.0
2014-05-01 10:30:00,150.72,151.04,150.67,151.04,19700.0,111.0925,111.3283,111.0556,111.3283,19700.0
2014-05-01 10:35:00,150.99,151.3,150.89,151.3,9000.0,111.2915,111.52,111.2178,111.52,9000.0
2014-05-01 10:40:00,151.29,151.59,151.24,151.57,16400.0,111.5126,111.7337,111.4758,111.719,16400.0
2014-05-01 10:45:00,151.57,151.82,151.45,151.78,16100.0,111.719,111.9033,111.6305,111.8738,16100.0
2014-05-01 10:50:00,151.8,152.1,151.78,151.97,19100.0,111.8885,112.1096,111.8738,112.0138,19100.0
2014-05-01 10:55:00,151.88,152.1,151.83,151.99,13300.0,111.9475,112.1096,111.9106,112.0286,13300.0
2014-05-01 11:00:00,151.97,151.98,151.83,151.88,15400.0,112.0138,112.0212,111.9106,111.9475,15400.0
2014-05-01 11:05:00,151.86,151.89,151.64,151.85,18100.0,111.9327,111.9549,111.7706,111.9254,18100.0
2014-05-01 11:10:00,151.83,152.15,151.83,152.06,20500.0,111.9106,112.1465,111.9106,112.0802,20500.0
2014-05-01 11:15:00,152.06,152.22,151.85,151.85,28100.0,112.0802,112.1981,111.9254,111.9254,28100.0
2014-05-01 11:20:00,151.91,152.0,151.63,152.0,10700.0,111.9696,112.0359,111.7632,112.0359,10700.0
2014-05-01 11:25:00,152.03,152.17,152.02,152.1,6000.0,112.0581,112.1612,112.0507,112.1096,6000.0
2014-05-01 11:30:00,152.05,152.7,152.05,152.34,17700.0,112.0728,112.5519,112.0728,112.2865,17700.0
2014-05-01 11:35:00,152.34,152.65,152.34,152.56,9100.0,112.2865,112.515,112.2865,112.4487,9100.0
2014-05-01 11:40:00,152.56,152.56,152.37,152.44,4200.0,112.4487,112.4487,112.3087,112.3603,4200.0
2014-05-01 11:45:00,152.45,152.45,152.28,152.39,1500.0,112.3676,112.3676,112.2423,112.3234,1500.0
2014-05-01 11:50:00,152.31,152.31,152.03,152.05,7900.0,112.2644,112.2644,112.0581,112.0728,7900.0
2014-05-01 11:55:00,152.07,152.24,152.04,152.11,5600.0,112.0875,112.2128,112.0654,112.117,5600.0
2014-05-01 12:00:00,152.12,152.13,151.96,152.03,8600.0,112.1244,112.1318,112.0065,112.0581,8600.0
2014-05-01 12:05:00,152.09,152.14,151.93,152.12,5800.0,112.1023,112.1391,111.9843,112.1244,5800.0
2014-05-01 12:10:00,152.14,152.36,152.03,152.29,11100.0,112.1391,112.3013,112.0581,112.2497,11100.0
2014-05-01 12:15:00,152.32,152.47,152.3,152.43,9300.0,112.2718,112.3824,112.2571,112.3529,9300.0
2014-05-01 12:20:00,152.42,152.51,152.34,152.45,8700.0,112.3455,112.4119,112.2865,112.3676,8700.0
2014-05-01 12:25:00,152.49,152.76,152.42,152.72,16200.0,112.3971,112.5961,112.3455,112.5666,16200.0
2014-05-01 12:30:00,152.7,152.72,152.53,152.72,11200.0,112.5519,112.5666,112.4266,112.5666,11200.0
2014-05-01 12:35:00,152.69,152.72,152.54,152.54,9200.0,112.5445,112.5666,112.434,112.434,9200.0
2014-05-01 12:40:00,152.53,152.62,152.44,152.52,4100.0,112.4266,112.4929,112.3603,112.4192,4100.0
2014-05-01 12:45:00,152.45,152.45,152.2,152.25,5900.0,112.3676,112.3676,112.1834,112.2202,5900.0
2014-05-01 12:50:00,152.28,152.42,152.27,152.32,2700.0,112.2423,112.3455,112.235,112.2718,2700.0
2014-05-01 12:55:00,152.33,152.35,152.15,152.31,5900.0,112.2792,112.2939,112.1465,112.2644,5900.0
2014-05-01 13:00:00,152.26,152.26,152.12,152.17,5800.0,112.2276,112.2276,112.1244,112.1612,5800.0
2014-05-01 13:05:00,152.11,152.19,152.04,152.12,8400.0,112.117,112.176,112.0654,112.1244,8400.0
2014-05-01 13:10:00,152.17,152.18,151.93,152.05,14100.0,112.1612,112.1686,111.9843,112.0728,14100.0
2014-05-01 13:15:00,152.06,152.12,151.98,152.02,6900.0,112.0802,112.1244,112.0212,112.0507,6900.0
2014-05-01 13:20:00,151.99,151.99,151.74,151.79,8700.0,112.0286,112.0286,111.8443,111.8812,8700.0
2014-05-01 13:25:00,151.84,151.92,151.73,151.78,13500.0,111.918,111.977,111.8369,111.8738,13500.0
2014-05-01 13:30:00,151.72,151.72,151.57,151.66,9300.0,111.8296,111.8296,111.719,111.7853,9300.0
2014-05-01 13:35:00,151.67,151.69,151.56,151.62,11100.0,111.7927,111.8074,111.7116,111.7559,11100.0
2014-05-01 13:40:00,151.74,151.74,151.51,151.56,5400.0,111.8443,111.8443,111.6748,111.7116,5400.0
2014-05-01 13:45:00,151.61,151.62,151.38,151.38,13900.0,111.7485,111.7559,111.579,111.579,13900.0
2014-05-01 13:50:00,151.33,151.38,151.24,151.36,10900.0,111.5421,111.579,111.4758,111.5642,10900.0
2014-05-01 13:55:00,151.34,151.41,151.13,151.17,20300.0,111.5495,111.6011,111.3947,111.4242,20300.0
2014-05-01 14:00:00,151.17,151.55,151.13,151.53,13300.0,111.4242,111.7043,111.3947,111.6895,13300.0
2014-05-01 14:05:00,151.5,151.54,151.37,151.44,7700.0,111.6674,111.6969,111.5716,111.6232,7700.0
2014-05-01 14:10:00,151.46,151.58,151.42,151.5,27800.0,111.6379,111.7264,111.6084,111.6674,27800.0
2014-05-01 14:15:00,151.52,151.69,151.48,151.55,23100.0,111.6821,111.8074,111.6527,111.7043,23100.0
2014-05-01 14:20:00,151.54,151.64,151.5,151.6,12700.0,111.6969,111.7706,111.6674,111.7411,12700.0
2014-05-01 14:25:00,151.59,151.6,151.44,151.52,8900.0,111.7337,111.7411,111.6232,111.6821,8900.0
2014-05-01 14:30:00,151.57,151.57,151.43,151.43,4800.0,111.719,111.719,111.6158,111.6158,4800.0
2014-05-01 14:35:00,151.44,151.44,151.17,151.21,7800.0,111.6232,111.6232,111.4242,111.4536,7800.0
2014-05-01 14:40:00,151.16,151.28,151.06,151.08,6100.0,111.4168,111.5052,111.3431,111.3578,6100.0
2014-05-01 14:45:00,151.11,151.23,150.96,151.22,10200.0,111.3799,111.4684,111.2694,111.461,10200.0
2014-05-01 14:50:00,151.27,151.33,151.16,151.2,12200.0,111.4979,111.5421,111.4168,111.4463,12200.0
2014-05-01 14:55:00,151.25,151.27,151.07,151.19,9700.0,111.4831,111.4979,111.3505,111.4389,9700.0
2014-05-01 15:00:00,151.19,151.2,151.09,151.12,4800.0,111.4389,111.4463,111.3652,111.3873,4800.0
2014-05-01 15:05:00,151.04,151.05,150.89,150.96,8300.0,111.3283,111.3357,111.2178,111.2694,8300.0
2014-05-01 15:10:00,150.96,151.06,150.84,151.06,5200.0,111.2694,111.3431,111.1809,111.3431,5200.0
2014-05-01 15:15:00,151.13,151.33,151.02,151.22,13100.0,111.3947,111.5421,111.3136,111.461,13100.0
2014-05-01 15:20:00,151.22,151.38,151.22,151.29,10700.0,111.461,111.579,111.461,111.5126,10700.0
2014-05-01 15:25:00,151.32,151.34,151.16,151.28,9800.0,111.5347,111.5495,111.4168,111.5052,9800.0
2014-05-01 15:30:00,151.24,151.34,151.2,151.33,13900.0,111.4758,111.5495,111.4463,111.5421,13900.0
2014-05-01 15:35:00,151.32,151.32,151.21,151.22,10100.0,111.5347,111.5347,111.4536,111.461,10100.0
2014-05-01 15:40:00,151.21,151.37,151.21,151.24,10500.0,111.4536,111.5716,111.4536,111.4758,10500.0
2014-05-01 15:45:00,151.25,151.3,151.16,151.16,10200.0,111.4831,111.52,111.4168,111.4168,10200.0
2014-05-01 15:50:00,151.2,151.54,151.2,151.52,20700.0,111.4463,111.6969,111.4463,111.6821,20700.0
2014-05-01 15:55:00,151.52,151.53,151.29,151.47,37900.0,111.6821,111.6895,111.5126,111.6453,37900.0
2014-05-02 09:30:00,151.23,151.49,151.13,151.33,19700.0,111.4684,111.66,111.3947,111.5421,19700.0
2014-05-02 09:35:00,151.29,152.0,151.29,151.62,8200.0,111.5126,112.0359,111.5126,111.7559,8200.0
2014-05-02 09:40:00,151.82,152.09,151.31,151.51,11500.0,111.9033,112.1023,111.5274,111.6748,11500.0
2014-05-02 09:45:00,151.54,151.87,151.19,151.19,14900.0,111.6969,111.9401,111.4389,111.4389,14900.0
2014-05-02 09:50:00,151.13,151.67,151.13,151.53,2900.0,111.3947,111.7927,111.3947,111.6895,2900.0
2014-05-02 09:55:00,151.47,151.47,150.9,151.13,9100.0,111.6453,111.6453,111.2252,111.3947,9100.0
2014-05-02 10:00:00,151.24,151.51,151.04,151.23,5000.0,111.4758,111.6748,111.3283,111.4684,5000.0
2014-05-02 10:05:00,151.12,151.87,151.12,151.85,10100.0,111.3873,111.9401,111.3873,111.9254,10100.0
2014-05-02 10:10:00,151.85,152.28,151.85,152.06,11200.0,111.9254,112.2423,111.9254,112.0802,11200.0
2014-05-02 10:15:00,152.05,152.34,151.99,152.29,10600.0,112.0728,112.2865,112.0286,112.2497,10600.0
2014-05-02 10:20:00,152.22,152.29,152.01,152.27,11100.0,112.1981,112.2497,112.0433,112.235,11100.0
2014-05-02 10:25:00,152.28,152.4,152.01,152.05,11700.0,112.2423,112.3308,112.0433,112.0728,11700.0
2014-05-02 10:30:00,152.17,152.37,152.01,152.37,5400.0,112.1612,112.3087,112.0433,112.3087,5400.0
2014-05-02 10:35:00,152.36,152.75,152.32,152.59,11700.0,112.3013,112.5887,112.2718,112.4708,11700.0
2014-05-02 10:40:00,152.58,152.6,152.0,152.1,6200.0,112.4634,112.4782,112.0359,112.1096,6200.0
2014-05-02 10:45:00,152.06,152.17,151.45,151.45,13000.0,112.0802,112.1612,111.6305,111.6305,13000.0
2014-05-02 10:50:00,151.4,151.75,151.4,151.75,6800.0,111.5937,111.8517,111.5937,111.8517,6800.0
2014-05-02 10:55:00,151.69,151.99,151.65,151.83,7400.0,111.8074,112.0286,111.778,111.9106,7400.0
2014-05-02 11:00:00,151.75,152.03,151.62,151.94,4900.0,111.8517,112.0581,111.7559,111.9917,4900.0
2014-05-02 11:05:00,151.87,152.06,151.81,151.92,13600.0,111.9401,112.0802,111.8959,111.977,13600.0
2014-05-02 11:10:00,151.89,151.89,151.5,151.53,5200.0,111.9549,111.9549,111.6674,111.6895,5200.0
2014-05-02 11:15:00,151.57,151.87,151.5,151.87,6600.0,111.719,111.9401,111.6674,111.9401,6600.0
2014-05-02 11:20:00,151.85,151.85,151.58,151.58,4600.0,111.9254,111.9254,111.7264,111.7264,4600.0
2014-05-02 11:25:00,151.56,151.76,151.45,151.55,4100.0,111.7116,111.859,111.6305,111.7043,4100.0
2014-05-02 11:30:00,151.66,151.95,151.58,151.92,5000.0,111.7853,111.9991,111.7264,111.977,5000.0
2014-05-02 11:35:00,151.91,151.94,151.74,151.85,5200.0,111.9696,111.9917,111.8443,111.9254,5200.0
2014-05-02 11:40:00,151.74,151.74,151.5,151.5,8500.0,111.8443,111.8443,111.6674,111.6674,8500.0
2014-05-02 11:45:00,151.55,151.87,151.55,151.83,8100.0,111.7043,111.9401,111.7043,111.9106,8100.0
2014-05-02 11:50:00,151.85,152.0,151.83,151.96,6400.0,111.9254,112.0359,111.9106,112.0065,6400.0
2014-05-02 11:55:00,151.96,152.1,151.9,151.99,4000.0,112.0065,112.1096,111.9622,112.0286,4000.0
2014-05-02 12:00:00,151.98,152.01,151.85,151.9,4000.0,112.0212,112.0433,111.9254,111.9622,4000.0
2014-05-02 12:05:00,151.89,152.05,151.76,151.76,9000.0,111.9549,112.0728,111.859,111.859,9000.0
2014-05-02 12:10:00,151.77,152.02,151.77,152.02,1100.0,111.8664,112.0507,111.8664,112.0507,1100.0
2014-05-02 12:15:00,152.08,152.17,152.03,152.05,2200.0,112.0949,112.1612,112.0581,112.0728,2200.0
2014-05-02 12:20:00,152.04,152.2,151.97,152.06,7300.0,112.0654,112.1834,112.0138,112.0802,7300.0
2014-05-02 12:25:00,152.05,152.08,151.91,151.99,8500.0,112.0728,112.0949,111.9696,112.0286,8500.0
2014-05-02 12:30:00,151.97,151.98,151.85,151.85,1900.0,112.0138,112.0212,111.9254,111.9254,1900.0
2014-05-02 12:35:00,151.87,152.02,151.8,152.02,5200.0,111.9401,112.0507,111.8885,112.0507,5200.0
2014-05-02 12:40:00,151.97,152.01,151.88,151.98,6200.0,112.0138,112.0433,111.9475,112.0212,6200.0
2014-05-02 12:45:00,152.02,152.22,152.02,152.15,3800.0,112.0507,112.1981,112.0507,112.1465,3800.0
2014-05-02 12:50:00,152.2,152.23,152.06,152.2,8200.0,112.1834,112.2055,112.0802,112.1834,8200.0
2014-05-02 12:55:00,152.21,152.35,152.17,152.35,3600.0,112.1907,112.2939,112.1612,112.2939,3600.0
2014-05-02 13:00:00,152.26,152.27,152.08,152.24,27900.0,112.2276,112.235,112.0949,112.2128,27900.0
2014-05-02 13:05:00,152.24,152.31,151.97,152.02,5700.0,112.2128,112.2644,112.0138,112.0507,5700.0
2014-05-02 13:10:00,152.01,152.01,151.82,151.9,3600.0,112.0433,112.0433,111.9033,111.9622,3600.0
2014-05-02 13:15:00,151.9,151.9,151.75,151.78,3800.0,111.9622,111.9622,111.8517,111.8738,3800.0
2014-05-02 13:20:00,151.77,151.84,151.72,151.79,4200.0,111.8664,111.918,111.8296,111.8812,4200.0
2014-05-02 13:25:00,151.84,151.84,151.55,151.63,6500.0,111.918,111.918,111.7043,111.7632,6500.0
2014-05-02 13:30:00,151.52,151.78,151.52,151.74,3000.0,111.6821,111.8738,111.6821,111.8443,3000.0
2014-05-02 13:35:00,151.87,151.91,151.74,151.84,5100.0,111.9401,111.9696,111.8443,111.918,5100.0
2014-05-02 13:40:00,151.8,151.91,151.77,151.91,7500.0,111.8885,111.9696,111.8664,111.9696,7500.0
2014-05-02 13:45:00,151.93,152.0,151.84,151.88,4700.0,111.9843,112.0359,111.918,111.9475,4700.0
2014-05-02 13:50:00,151.98,152.02,151.81,151.85,3500.0,112.0212,112.0507,111.8959,111.9254,3500.0
2014-05-02 13:55:00,151.78,151.88,151.67,151.72,7100.0,111.8738,111.9475,111.7927,111.8296,7100.0
2014-05-02 14:00:00,151.68,151.73,151.51,151.69,12000.0,111.8001,111.8369,111.6748,111.8074,12000.0
2014-05-02 14:05:00,151.71,151.71,151.43,151.49,8300.0,111.8222,111.8222,111.6158,111.66,8300.0
2014-05-02 14:10:00,151.41,151.63,151.38,151.53,9800.0,111.6011,111.7632,111.579,111.6895,9800.0
2014-05-02 14:15:00,151.57,151.72,151.57,151.69,1800.0,111.719,111.8296,111.719,111.8074,1800.0
2014-05-02 14:20:00,151.66,151.72,151.58,151.58,5800.0,111.7853,111.8296,111.7264,111.7264,5800.0
2014-05-02 14:25:00,151.59,151.65,151.55,151.61,4000.0,111.7337,111.778,111.7043,111.7485,4000.0
2014-05-02 14:30:00,151.58,151.74,151.49,151.74,9100.0,111.7264,111.8443,111.66,111.8443,9100.0
2014-05-02 14:35:00,151.74,151.91,151.74,151.78,7400.0,111.8443,111.9696,111.8443,111.8738,7400.0
2014-05-02 14:40:00,151.86,151.91,151.77,151.85,8800.0,111.9327,111.9696,111.8664,111.9254,8800.0
2014-05-02 14:45:00,151.84,151.84,151.43,151.71,62000.0,111.918,111.918,111.6158,111.8222,62000.0
2014-05-02 14:50:00,151.65,151.65,151.16,151.16,37700.0,111.778,111.778,111.4168,111.4168,37700.0
2014-05-02 14:55:00,151.19,151.3,151.14,151.21,10100.0,111.4389,111.52,111.4021,111.4536,10100.0
2014-05-02 15:00:00,151.18,151.18,150.98,151.1,15100.0,111.4315,111.4315,111.2841,111.3726,15100.0
2014-05-02 15:05:00,151.15,151.2,150.99,151.06,17400.0,111.4094,111.4463,111.2915,111.3431,17400.0
2014-05-02 15:10:00,151.06,151.11,151.0,151.01,9600.0,111.3431,111.3799,111.2989,111.3062,9600.0
2014-05-02 15:15:00,151.01,151.09,150.96,151.01,5600.0,111.3062,111.3652,111.2694,111.3062,5600.0
2014-05-02 15:20:00,151.1,151.14,150.99,151.03,13700.0,111.3726,111.4021,111.2915,111.321,13700.0
2014-05-02 15:25:00,151.03,151.07,150.89,150.91,42900.0,111.321,111.3505,111.2178,111.2325,42900.0
2014-05-02 15:30:00,150.89,150.9,150.74,150.76,10300.0,111.2178,111.2252,111.1072,111.122,10300.0
2014-05-02 15:35:00,150.76,150.77,150.67,150.7,24900.0,111.122,111.1293,111.0556,111.0777,24900.0
2014-05-02 15:40:00,150.68,150.72,150.47,150.57,46400.0,111.063,111.0925,110.9082,110.9819,46400.0
2014-05-02 15:45:00,150.6,150.79,150.58,150.75,26400.0,111.004,111.1441,110.9893,111.1146,26400.0
2014-05-02 15:50:00,150.79,150.93,150.49,150.82,43000.0,111.1441,111.2473,110.923,111.1662,43000.0
2014-05-02 15:55:00,150.83,150.96,150.83,150.87,40800.0,111.1736,111.2694,111.1736,111.203,40800.0
2014-05-05 09:30:00,150.02,150.02,149.33,149.43,24200.0,110.5765,110.5765,110.0679,110.1416,24200.0
2014-05-05 09:35:00,149.44,149.49,148.85,149.4,16500.0,110.149,110.1859,109.7141,110.1195,16500.0
2014-05-05 09:40:00,149.51,149.57,149.08,149.41,39300.0,110.2006,110.2448,109.8837,110.1269,39300.0
2014-05-05 09:45:00,149.41,149.46,149.15,149.22,18900.0,110.1269,110.1638,109.9353,109.9869,18900.0
2014-05-05 09:50:00,149.23,149.88,149.11,149.88,6700.0,109.9942,110.4733,109.9058,110.4733,6700.0
2014-05-05 09:55:00,149.88,150.01,149.85,149.94,5800.0,110.4733,110.5692,110.4512,110.5176,5800.0
2014-05-05 10:00:00,149.94,150.13,149.68,149.72,11300.0,110.5176,110.6576,110.3259,110.3554,11300.0
2014-05-05 10:05:00,149.78,149.83,149.5,149.5,5900.0,110.3996,110.4365,110.1932,110.1932,5900.0
2014-05-05 10:10:00,149.52,149.72,149.46,149.69,15100.0,110.208,110.3554,110.1638,110.3333,15100.0
2014-05-05 10:15:00,149.72,150.3,149.72,150.27,17300.0,110.3554,110.7829,110.3554,110.7608,17300.0
2014-05-05 10:20:00,150.36,150.56,150.26,150.31,9200.0,110.8271,110.9745,110.7534,110.7903,9200.0
2014-05-05 10:25:00,150.32,150.38,149.82,149.9,11700.0,110.7976,110.8419,110.4291,110.4881,11700.0
2014-05-05 10:30:00,149.99,150.21,149.9,150.2,5800.0,110.5544,110.7166,110.4881,110.7092,5800.0
2014-05-05 10:35:00,150.24,150.52,150.18,150.47,9300.0,110.7387,110.9451,110.6945,110.9082,9300.0
2014-05-05 10:40:00,150.51,150.84,150.51,150.69,8300.0,110.9377,111.1809,110.9377,111.0704,8300.0
2014-05-05 10:45:00,150.72,150.74,150.37,150.37,6200.0,111.0925,111.1072,110.8345,110.8345,6200.0
2014-05-05 10:50:00,150.29,150.52,150.16,150.3,10400.0,110.7755,110.9451,110.6797,110.7829,10400.0
2014-05-05 10:55:00,150.33,150.38,150.08,150.18,5200.0,110.805,110.8419,110.6207,110.6945,5200.0
2014-05-05 11:00:00,150.13,150.17,149.91,149.91,9800.0,110.6576,110.6871,110.4954,110.4954,9800.0
2014-05-05 11:05:00,149.96,150.01,149.86,149.88,8800.0,110.5323,110.5692,110.4586,110.4733,8800.0
2014-05-05 11:10:00,149.86,150.06,149.84,149.94,15500.0,110.4586,110.606,110.4439,110.5176,15500.0
2014-05-05 11:15:00,149.98,150.03,149.92,149.99,5600.0,110.547,110.5839,110.5028,110.5544,5600.0
2014-05-05 11:20:00,150.02,150.02,149.93,149.96,14500.0,110.5765,110.5765,110.5102,110.5323,14500.0
2014-05-05 11:25:00,149.93,150.01,149.64,149.8,8000.0,110.5102,110.5692,110.2964,110.4144,8000.0
2014-05-05 11:30:00,149.88,150.19,149.88,150.11,4900.0,110.4733,110.7018,110.4733,110.6429,4900.0
2014-05-05 11:35:00,150.15,150.29,150.07,150.09,17400.0,110.6723,110.7755,110.6134,110.6281,17400.0
2014-05-05 11:40:00,150.11,150.25,149.98,150.03,30300.0,110.6429,110.7461,110.547,110.5839,30300.0
2014-05-05 11:45:00,150.03,150.03,149.93,149.97,2500.0,110.5839,110.5839,110.5102,110.5397,2500.0
2014-05-05 11:50:00,149.93,150.14,149.93,150.12,4200.0,110.5102,110.665,110.5102,110.6502,4200.0
2014-05-05 11:55:00,150.15,150.22,150.12,150.13,2000.0,110.6723,110.7239,110.6502,110.6576,2000.0
2014-05-05 12:00:00,150.17,150.23,150.14,150.15,4600.0,110.6871,110.7313,110.665,110.6723,4600.0
2014-05-05 12:05:00,150.13,150.18,149.75,149.89,23700.0,110.6576,110.6945,110.3775,110.4807,23700.0
2014-05-05 12:10:00,149.87,150.14,149.87,150.14,1300.0,110.466,110.665,110.466,110.665,1300.0
2014-05-05 12:15:00,150.05,150.14,150.03,150.14,1300.0,110.5986,110.665,110.5839,110.665,1300.0
2014-05-05 12:20:00,150.09,150.14,150.01,150.05,3000.0,110.6281,110.665,110.5692,110.5986,3000.0
2014-05-05 12:25:00,150.03,150.05,150.03,150.05,400.0,110.5839,110.5986,110.5839,110.5986,400.0
2014-05-05 12:30:00,150.04,150.1,149.98,150.09,2000.0,110.5913,110.6355,110.547,110.6281,2000.0
2014-05-05 12:35:00,150.13,150.2,150.09,150.2,7100.0,110.6576,110.7092,110.6281,110.7092,7100.0
2014-05-05 12:40:00,150.15,150.15,150.0,150.0,5900.0,110.6723,110.6723,110.5618,110.5618,5900.0
2014-05-05 12:45:00,150.01,150.11,149.89,149.89,7500.0,110.5692,110.6429,110.4807,110.4807,7500.0
2014-05-05 12:50:00,149.92,149.92,149.79,149.84,1700.0,110.5028,110.5028,110.407,110.4439,1700.0
2014-05-05 12:55:00,149.86,149.86,149.74,149.78,4800.0,110.4586,110.4586,110.3701,110.3996,4800.0
2014-05-05 13:00:00,149.77,149.85,149.7,149.7,5400.0,110.3923,110.4512,110.3407,110.3407,5400.0
2014-05-05 13:05:00,149.71,149.74,149.7,149.7,4000.0,110.348,110.3701,110.3407,110.3407,4000.0
2014-05-05 13:10:00,149.62,149.62,149.45,149.5,4000.0,110.2817,110.2817,110.1564,110.1932,4000.0
2014-05-05 13:15:00,149.51,149.51,149.32,149.37,3600.0,110.2006,110.2006,110.0606,110.0974,3600.0
2014-05-05 13:20:00,149.44,149.57,149.44,149.53,2200.0,110.149,110.2448,110.149,110.2154,2200.0
2014-05-05 13:25:00,149.55,149.55,149.47,149.54,4500.0,110.2301,110.2301,110.1711,110.2227,4500.0
2014-05-05 13:30:00,149.55,149.65,149.55,149.65,3200.0,110.2301,110.3038,110.2301,110.3038,3200.0
2014-05-05 13:35:00,149.65,149.68,149.54,149.58,14000.0,110.3038,110.3259,110.2227,110.2522,14000.0
2014-05-05 13:40:00,149.56,149.56,149.4,149.52,15200.0,110.2375,110.2375,110.1195,110.208,15200.0
2014-05-05 13:45:00,149.54,149.72,149.54,149.7,9500.0,110.2227,110.3554,110.2227,110.3407,9500.0
2014-05-05 13:50:00,149.75,149.85,149.57,149.84,14800.0,110.3775,110.4512,110.2448,110.4439,14800.0
2014-05-05 13:55:00,149.8,149.89,149.71,149.71,5100.0,110.4144,110.4807,110.348,110.348,5100.0
2014-05-05 14:00:00,149.77,149.85,149.73,149.79,4200.0,110.3923,110.4512,110.3628,110.407,4200.0
2014-05-05 14:05:00,149.72,149.83,149.72,149.8,7500.0,110.3554,110.4365,110.3554,110.4144,7500.0
2014-05-05 14:10:00,149.8,149.87,149.79,149.82,10600.0,110.4144,110.466,110.407,110.4291,10600.0
2014-05-05 14:15:00,149.82,149.84,149.74,149.81,11200.0,110.4291,110.4439,110.3701,110.4217,11200.0
2014-05-05 14:20:00,149.74,149.84,149.74,149.81,7000.0,110.3701,110.4439,110.3701,110.4217,7000.0
2014-05-05 14:25:00,149.83,149.98,149.83,149.9,7000.0,110.4365,110.547,110.4365,110.4881,7000.0
2014-05-05 14:30:00,149.9,149.9,149.81,149.86,4300.0,110.4881,110.4881,110.4217,110.4586,4300.0
2014-05-05 14:35:00,149.84,149.89,149.75,149.81,8700.0,110.4439,110.4807,110.3775,110.4217,8700.0
2014-05-05 14:40:00,149.83,150.05,149.83,150.05,3700.0,110.4365,110.5986,110.4365,110.5986,3700.0
2014-05-05 14:45:00,150.11,150.25,150.04,150.24,8900.0,110.6429,110.7461,110.5913,110.7387,8900.0
2014-05-05 14:50:00,150.24,150.26,150.09,150.09,9400.0,110.7387,110.7534,110.6281,110.6281,9400.0
2014-05-05 14:55:00,150.09,150.09,149.99,150.06,8300.0,110.6281,110.6281,110.5544,110.606,8300.0
2014-05-05 15:00:00,150.05,150.15,150.03,150.15,8300.0,110.5986,110.6723,110.5839,110.6723,8300.0
2014-05-05 15:05:00,150.16,150.43,150.14,150.43,19600.0,110.6797,110.8787,110.665,110.8787,19600.0
2014-05-05 15:10:00,150.42,150.55,150.31,150.33,14200.0,110.8714,110.9672,110.7903,110.805,14200.0
2014-05-05 15:15:00,150.33,150.41,150.3,150.32,12200.0,110.805,110.864,110.7829,110.7976,12200.0
2014-05-05 15:20:00,150.31,150.32,150.25,150.25,7100.0,110.7903,110.7976,110.7461,110.7461,7100.0
2014-05-05 15:25:00,150.25,150.35,150.19,150.32,14700.0,110.7461,110.8198,110.7018,110.7976,14700.0
2014-05-05 15:30:00,150.32,150.41,150.3,150.36,9200.0,110.7976,110.864,110.7829,110.8271,9200.0
2014-05-05 15:35:00,150.36,150.36,150.24,150.32,12000.0,110.8271,110.8271,110.7387,110.7976,12000.0
2014-05-05 15:40:00,150.31,150.32,150.26,150.26,20200.0,110.7903,110.7976,110.7534,110.7534,20200.0
2014-05-05 15:45:00,150.25,150.3,150.18,150.27,14900.0,110.7461,110.7829,110.6945,110.7608,14900.0
2014-05-05 15:50:00,150.28,150.38,150.25,150.32,19300.0,110.7682,110.8419,110.7461,110.7976,19300.0
2014-05-05 15:55:00,150.32,150.42,150.27,150.29,29800.0,110.7976,110.8714,110.7608,110.7755,29800.0
2014-05-06 09:30:00,149.75,149.96,149.61,149.89,12600.0,110.3775,110.5323,110.2743,110.4807,12600.0
2014-05-06 09:35:00,149.82,149.82,149.0,149.0,21000.0,110.4291,110.4291,109.8247,109.8247,21000.0
2014-05-06 09:40:00,149.17,149.17,148.6,148.83,16300.0,109.95,109.95,109.5299,109.6994,16300.0
2014-05-06 09:45:00,148.84,149.62,148.84,149.44,15200.0,109.7068,110.2817,109.7068,110.149,15200.0
2014-05-06 09:50:00,149.42,149.76,149.3,149.58,21900.0,110.1343,110.3849,110.0458,110.2522,21900.0
2014-05-06 09:55:00,149.59,149.99,149.56,149.99,9400.0,110.2596,110.5544,110.2375,110.5544,9400.0
2014-05-06 10:00:00,149.98,150.07,149.67,150.0,15300.0,110.547,110.6134,110.3185,110.5618,15300.0
2014-05-06 10:05:00,150.0,150.15,149.78,149.8,18500.0,110.5618,110.6723,110.3996,110.4144,18500.0
2014-05-06 10:10:00,149.77,150.2,149.77,150.2,51000.0,110.3923,110.7092,110.3923,110.7092,51000.0
2014-05-06 10:15:00,150.21,150.85,150.21,150.63,54800.0,110.7166,111.1883,110.7166,111.0261,54800.0
2014-05-06 10:20:00,150.65,150.9,150.41,150.89,28500.0,111.0409,111.2252,110.864,111.2178,28500.0
2014-05-06 10:25:00,150.79,150.83,150.56,150.56,3500.0,111.1441,111.1736,110.9745,110.9745,3500.0
2014-05-06 10:30:00,150.69,150.75,150.5,150.5,7400.0,111.0704,111.1146,110.9303,110.9303,7400.0
2014-05-06 10:35:00,150.45,150.56,150.38,150.47,12500.0,110.8935,110.9745,110.8419,110.9082,12500.0
2014-05-06 10:40:00,150.4,150.65,150.3,150.65,4900.0,110.8566,111.0409,110.7829,111.0409,4900.0
2014-05-06 10:45:00,150.48,150.52,150.4,150.52,1700.0,110.9156,110.9451,110.8566,110.9451,1700.0
2014-05-06 10:50:00,150.47,150.48,150.11,150.11,9200.0,110.9082,110.9156,110.6429,110.6429,9200.0
2014-05-06 10:55:00,150.19,150.3,149.77,149.8,10600.0,110.7018,110.7829,110.3923,110.4144,10600.0
2014-05-06 11:00:00,149.77,150.03,149.68,150.03,6300.0,110.3923,110.5839,110.3259,110.5839,6300.0
2014-05-06 11:05:00,150.03,150.06,149.89,149.9,5600.0,110.5839,110.606,110.4807,110.4881,5600.0
2014-05-06 11:10:00,149.98,150.25,149.98,150.25,1900.0,110.547,110.7461,110.547,110.7461,1900.0
2014-05-06 11:15:00,150.26,150.36,150.1,150.32,11800.0,110.7534,110.8271,110.6355,110.7976,11800.0
2014-05-06 11:20:00,150.3,150.43,150.22,150.4,17600.0,110.7829,110.8787,110.7239,110.8566,17600.0
2014-05-06 11:25:00,150.41,150.43,150.11,150.2,19400.0,110.864,110.8787,110.6429,110.7092,19400.0
2014-05-06 11:30:00,150.1,150.24,150.04,150.21,14800.0,110.6355,110.7387,110.5913,110.7166,14800.0
2014-05-06 11:35:00,150.17,150.24,149.98,150.12,20700.0,110.6871,110.7387,110.547,110.6502,20700.0
2014-05-06 11:40:00,150.07,150.12,149.94,150.09,16500.0,110.6134,110.6502,110.5176,110.6281,16500.0
2014-05-06 11:45:00,150.01,150.65,150.01,150.65,16800.0,110.5692,111.0409,110.5692,111.0409,16800.0
2014-05-06 11:50:00,150.68,150.71,150.42,150.71,11000.0,111.063,111.0851,110.8714,111.0851,11000.0
2014-05-06 11:55:00,150.71,151.02,150.71,151.0,9600.0,111.0851,111.3136,111.0851,111.2989,9600.0
2014-05-06 12:00:00,151.0,151.05,150.62,150.62,19600.0,111.2989,111.3357,111.0188,111.0188,19600.0
2014-05-06 12:05:00,150.57,150.75,150.55,150.75,9100.0,110.9819,111.1146,110.9672,111.1146,9100.0
2014-05-06 12:10:00,150.76,150.88,150.6,150.63,16300.0,111.122,111.2104,111.004,111.0261,16300.0
2014-05-06 12:15:00,150.63,150.65,150.33,150.45,18000.0,111.0261,111.0409,110.805,110.8935,18000.0
2014-05-06 12:20:00,150.46,150.55,150.31,150.31,14400.0,110.9008,110.9672,110.7903,110.7903,14400.0
2014-05-06 12:25:00,150.31,150.32,150.11,150.15,11700.0,110.7903,110.7976,110.6429,110.6723,11700.0
2014-05-06 12:30:00,150.13,150.21,149.97,149.97,7200.0,110.6576,110.7166,110.5397,110.5397,7200.0
2014-05-06 12:35:00,149.96,150.4,149.96,150.2,32300.0,110.5323,110.8566,110.5323,110.7092,32300.0
2014-05-06 12:40:00,150.16,150.18,149.95,150.13,7200.0,110.6797,110.6945,110.5249,110.6576,7200.0
2014-05-06 12:45:00,150.17,150.17,149.82,149.82,4800.0,110.6871,110.6871,110.4291,110.4291,4800.0
2014-05-06 12:50:00,149.84,149.87,149.65,149.65,4700.0,110.4439,110.466,110.3038,110.3038,4700.0
2014-05-06 12:55:00,149.65,149.77,149.61,149.77,6100.0,110.3038,110.3923,110.2743,110.3923,6100.0
2014-05-06 13:00:00,149.74,149.77,149.68,149.74,3000.0,110.3701,110.3923,110.3259,110.3701,3000.0
2014-05-06 13:05:00,149.73,149.85,149.57,149.58,9300.0,110.3628,110.4512,110.2448,110.2522,9300.0
2014-05-06 13:10:00,149.57,149.68,149.51,149.62,3400.0,110.2448,110.3259,110.2006,110.2817,3400.0
2014-05-06 13:15:00,149.6,149.63,149.52,149.62,5300.0,110.267,110.2891,110.208,110.2817,5300.0
2014-05-06 13:20:00,149.62,149.65,149.48,149.48,7000.0,110.2817,110.3038,110.1785,110.1785,7000.0
2014-05-06 13:25:00,149.45,149.45,149.32,149.38,25300.0,110.1564,110.1564,110.0606,110.1048,25300.0
2014-05-06 13:30:00,149.37,149.37,149.17,149.21,10200.0,110.0974,110.0974,109.95,109.9795,10200.0
2014-05-06 13:35:00,149.26,149.33,148.92,148.94,25600.0,110.0163,110.0679,109.7657,109.7805,25600.0
2014-05-06 13:40:00,148.92,149.03,148.75,148.75,17400.0,109.7657,109.8468,109.6404,109.6404,17400.0
2014-05-06 13:45:00,148.78,148.91,148.72,148.8,7900.0,109.6625,109.7584,109.6183,109.6773,7900.0
2014-05-06 13:50:00,148.73,148.81,148.66,148.68,17500.0,109.6257,109.6847,109.5741,109.5888,17500.0
2014-05-06 13:55:00,148.63,148.68,148.4,148.47,13500.0,109.552,109.5888,109.3825,109.4341,13500.0
2014-05-06 14:00:00,148.41,148.5,148.35,148.35,7400.0,109.3898,109.4562,109.3456,109.3456,7400.0
2014-05-06 14:05:00,148.33,148.33,148.1,148.27,13700.0,109.3309,109.3309,109.1613,109.2866,13700.0
2014-05-06 14:10:00,148.21,148.42,148.2,148.36,11800.0,109.2424,109.3972,109.235,109.353,11800.0
2014-05-06 14:15:00,148.36,148.42,148.33,148.39,12200.0,109.353,109.3972,109.3309,109.3751,12200.0
2014-05-06 14:20:00,148.35,148.38,148.15,148.19,11300.0,109.3456,109.3677,109.1982,109.2277,11300.0
2014-05-06 14:25:00,148.15,148.24,148.05,148.23,7900.0,109.1982,109.2645,109.1245,109.2572,7900.0
2014-05-06 14:30:00,148.23,148.27,148.13,148.25,5400.0,109.2572,109.2866,109.1834,109.2719,5400.0
2014-05-06 14:35:00,148.25,148.25,148.09,148.19,7000.0,109.2719,109.2719,109.154,109.2277,7000.0
2014-05-06 14:40:00,148.18,148.31,148.18,148.31,7000.0,109.2203,109.3161,109.2203,109.3161,7000.0
2014-05-06 14:45:00,148.32,148.36,148.15,148.15,21000.0,109.3235,109.353,109.1982,109.1982,21000.0
2014-05-06 14:50:00,148.14,148.31,148.13,148.25,19900.0,109.1908,109.3161,109.1834,109.2719,19900.0
2014-05-06 14:55:00,148.25,148.25,148.06,148.06,11000.0,109.2719,109.2719,109.1319,109.1319,11000.0
2014-05-06 15:00:00,148.05,148.08,147.9,148.05,17500.0,109.1245,109.1466,109.0139,109.1245,17500.0
2014-05-06 15:05:00,148.06,148.09,147.87,148.01,13500.0,109.1319,109.154,108.9918,109.095,13500.0
2014-05-06 15:10:00,148.13,148.39,148.04,148.34,7000.0,109.1834,109.3751,109.1171,109.3382,7000.0
2014-05-06 15:15:00,148.4,148.65,148.4,148.57,8000.0,109.3825,109.5667,109.3825,109.5078,8000.0
2014-05-06 15:20:00,148.6,148.75,148.58,148.58,9800.0,109.5299,109.6404,109.5151,109.5151,9800.0
2014-05-06 15:25:00,148.58,148.69,148.58,148.62,10300.0,109.5151,109.5962,109.5151,109.5446,10300.0
2014-05-06 15:30:00,148.59,148.69,148.55,148.65,6000.0,109.5225,109.5962,109.493,109.5667,6000.0
2014-05-06 15:35:00,148.65,148.67,148.51,148.51,19900.0,109.5667,109.5815,109.4635,109.4635,19900.0
2014-05-06 15:40:00,148.53,148.54,148.33,148.42,10900.0,109.4783,109.4856,109.3309,109.3972,10900.0
2014-05-06 15:45:00,148.48,148.56,148.46,148.54,16800.0,109.4414,109.5004,109.4267,109.4856,16800.0
2014-05-06 15:50:00,148.52,148.52,148.3,148.34,16500.0,109.4709,109.4709,109.3088,109.3382,16500.0
2014-05-06 15:55:00,148.35,148.44,148.32,148.41,29600.0,109.3456,109.4119,109.3235,109.3898,29600.0
2014-05-07 09:30:00,149.01,149.92,148.93,149.91,23900.0,109.8321,110.5028,109.7731,110.4954,23900.0
2014-05-07 09:35:00,149.88,150.0,149.12,149.51,10600.0,110.4733,110.5618,109.9132,110.2006,10600.0
2014-05-07 09:40:00,149.5,149.84,149.07,149.83,15800.0,110.1932,110.4439,109.8763,110.4365,15800.0
2014-05-07 09:45:00,149.74,150.16,149.48,150.1,33400.0,110.3701,110.6797,110.1785,110.6355,33400.0
2014-05-07 09:50:00,150.24,150.25,148.85,149.06,8800.0,110.7387,110.7461,109.7141,109.8689,8800.0
2014-05-07 09:55:00,149.27,149.27,148.68,148.68,6900.0,110.0237,110.0237,109.5888,109.5888,6900.0
2014-05-07 10:00:00,148.78,149.35,148.78,149.31,5700.0,109.6625,110.0827,109.6625,110.0532,5700.0
2014-05-07 10:05:00,149.37,149.37,148.5,148.64,66900.0,110.0974,110.0974,109.4562,109.5594,66900.0
2014-05-07 10:10:00,148.66,148.96,148.57,148.63,33700.0,109.5741,109.7952,109.5078,109.552,33700.0
2014-05-07 10:15:00,148.62,148.83,148.49,148.8,23800.0,109.5446,109.6994,109.4488,109.6773,23800.0
2014-05-07 10:20:00,148.74,148.97,148.7,148.95,33600.0,109.6331,109.8026,109.6036,109.7879,33600.0
2014-05-07 10:25:00,148.9,149.06,148.83,149.02,161200.0,109.751,109.8689,109.6994,109.8394,161200.0
2014-05-07 10:30:00,149.05,149.24,148.95,149.2,131000.0,109.8616,110.0016,109.7879,109.9721,131000.0
2014-05-07 10:35:00,149.07,149.82,148.9,149.77,41500.0,109.8763,110.4291,109.751,110.3923,41500.0
2014-05-07 10:40:00,149.76,149.97,149.33,149.4,11800.0,110.3849,110.5397,110.0679,110.1195,11800.0
2014-05-07 10:45:00,149.46,149.75,149.4,149.65,11100.0,110.1638,110.3775,110.1195,110.3038,11100.0
2014-05-07 10:50:00,149.69,149.72,149.45,149.51,3300.0,110.3333,110.3554,110.1564,110.2006,3300.0
2014-05-07 10:55:00,149.6,149.64,149.28,149.28,12100.0,110.267,110.2964,110.0311,110.0311,12100.0
2014-05-07 11:00:00,149.24,149.24,148.93,149.16,6900.0,110.0016,110.0016,109.7731,109.9426,6900.0
2014-05-07 11:05:00,149.09,149.33,148.99,149.33,4700.0,109.891,110.0679,109.8173,110.0679,4700.0
2014-05-07 11:10:00,149.36,149.44,149.11,149.41,11900.0,110.0901,110.149,109.9058,110.1269,11900.0
2014-05-07 11:15:00,149.33,149.39,149.07,149.08,2200.0,110.0679,110.1122,109.8763,109.8837,2200.0
2014-05-07 11:20:00,148.93,148.99,148.77,148.91,3800.0,109.7731,109.8173,109.6552,109.7584,3800.0
2014-05-07 11:25:00,148.81,148.87,148.59,148.8,17900.0,109.6847,109.7289,109.5225,109.6773,17900.0
2014-05-07 11:30:00,148.82,149.27,148.75,149.2,4800.0,109.692,110.0237,109.6404,109.9721,4800.0
2014-05-07 11:35:00,149.15,149.27,149.1,149.15,4100.0,109.9353,110.0237,109.8984,109.9353,4100.0
2014-05-07 11:40:00,149.24,149.7,149.21,149.7,5500.0,110.0016,110.3407,109.9795,110.3407,5500.0
2014-05-07 11:45:00,149.71,149.88,149.57,149.57,6400.0,110.348,110.4733,110.2448,110.2448,6400.0
2014-05-07 11:50:00,149.64,149.78,149.48,149.78,4800.0,110.2964,110.3996,110.1785,110.3996,4800.0
2014-05-07 11:55:00,149.86,149.86,149.5,149.57,3000.0,110.4586,110.4586,110.1932,110.2448,3000.0
2014-05-07 12:00:00,149.51,149.56,149.37,149.42,17000.0,110.2006,110.2375,110.0974,110.1343,17000.0
2014-05-07 12:05:00,149.36,149.56,149.29,149.46,7200.0,110.0901,110.2375,110.0385,110.1638,7200.0
2014-05-07 12:10:00,149.51,149.59,149.46,149.51,2200.0,110.2006,110.2596,110.1638,110.2006,2200.0
2014-05-07 12:15:00,149.5,149.61,149.45,149.61,5700.0,110.1932,110.2743,110.1564,110.2743,5700.0
2014-05-07 12:20:00,149.66,149.74,149.55,149.64,30800.0,110.3112,110.3701,110.2301,110.2964,30800.0
2014-05-07 12:25:00,149.64,149.67,149.46,149.49,19300.0,110.2964,110.3185,110.1638,110.1859,19300.0
2014-05-07 12:30:00,149.5,149.53,149.37,149.38,4100.0,110.1932,110.2154,110.0974,110.1048,4100.0
2014-05-07 12:35:00,149.43,149.51,149.36,149.44,3100.0,110.1416,110.2006,110.0901,110.149,3100.0
2014-05-07 12:40:00,149.46,149.49,149.35,149.36,5200.0,110.1638,110.1859,110.0827,110.0901,5200.0
2014-05-07 12:45:00,149.32,149.37,149.16,149.2,8300.0,110.0606,110.0974,109.9426,109.9721,8300.0
2014-05-07 12:50:00,149.19,149.3,149.13,149.17,5300.0,109.9648,110.0458,109.9205,109.95,5300.0
2014-05-07 12:55:00,149.17,149.17,148.92,148.98,4000.0,109.95,109.95,109.7657,109.81,4000.0
2014-05-07 13:00:00,148.93,149.19,148.93,149.17,7900.0,109.7731,109.9648,109.7731,109.95,7900.0
2014-05-07 13:05:00,149.19,149.21,148.8,148.94,24000.0,109.9648,109.9795,109.6773,109.7805,24000.0
2014-05-07 13:10:00,148.87,149.03,148.87,149.03,7100.0,109.7289,109.8468,109.7289,109.8468,7100.0
2014-05-07 13:15:00,149.01,149.15,148.92,149.13,11000.0,109.8321,109.9353,109.7657,109.9205,11000.0
2014-05-07 13:20:00,149.09,149.11,149.0,149.02,2000.0,109.891,109.9058,109.8247,109.8394,2000.0
2014-05-07 13:25:00,148.98,149.0,148.83,148.83,5400.0,109.81,109.8247,109.6994,109.6994,5400.0
2014-05-07 13:30:00,148.86,149.03,148.77,148.95,7000.0,109.7215,109.8468,109.6552,109.7879,7000.0
2014-05-07 13:35:00,149.0,149.14,148.97,149.03,4100.0,109.8247,109.9279,109.8026,109.8468,4100.0
2014-05-07 13:40:00,149.0,149.0,148.86,148.91,4300.0,109.8247,109.8247,109.7215,109.7584,4300.0
2014-05-07 13:45:00,148.89,149.02,148.69,148.72,6600.0,109.7436,109.8394,109.5962,109.6183,6600.0
2014-05-07 13:50:00,148.65,148.75,148.6,148.64,4800.0,109.5667,109.6404,109.5299,109.5594,4800.0
2014-05-07 13:55:00,148.67,148.69,148.23,148.23,10000.0,109.5815,109.5962,109.2572,109.2572,10000.0
2014-05-07 14:00:00,148.25,148.43,148.16,148.32,11900.0,109.2719,109.4046,109.2056,109.3235,11900.0
2014-05-07 14:05:00,148.32,148.65,148.29,148.65,4500.0,109.3235,109.5667,109.3014,109.5667,4500.0
2014-05-07 14:10:00,148.61,148.66,148.5,148.56,5000.0,109.5372,109.5741,109.4562,109.5004,5000.0
2014-05-07 14:15:00,148.6,148.89,148.58,148.78,10100.0,109.5299,109.7436,109.5151,109.6625,10100.0
2014-05-07 14:20:00,148.76,148.9,148.74,148.8,3900.0,109.6478,109.751,109.6331,109.6773,3900.0
2014-05-07 14:25:00,148.8,149.02,148.74,148.97,5000.0,109.6773,109.8394,109.6331,109.8026,5000.0
2014-05-07 14:30:00,148.99,149.06,148.95,148.96,8500.0,109.8173,109.8689,109.7879,109.7952,8500.0
2014-05-07 14:35:00,148.98,149.03,148.93,148.93,4400.0,109.81,109.8468,109.7731,109.7731,4400.0
2014-05-07 14:40:00,148.98,149.16,148.88,149.13,35400.0,109.81,109.9426,109.7363,109.9205,35400.0
2014-05-07 14:45:00,149.11,149.11,148.91,148.91,6400.0,109.9058,109.9058,109.7584,109.7584,6400.0
2014-05-07 14:50:00,148.84,149.0,148.82,148.9,19100.0,109.7068,109.8247,109.692,109.751,19100.0
2014-05-07 14:55:00,148.85,149.07,148.84,149.01,5300.0,109.7141,109.8763,109.7068,109.8321,5300.0
2014-05-07 15:00:00,149.01,149.03,148.72,148.73,11000.0,109.8321,109.8468,109.6183,109.6257,11000.0
2014-05-07 15:05:00,148.72,148.91,148.7,148.85,8700.0,109.6183,109.7584,109.6036,109.7141,8700.0
2014-05-07 15:10:00,148.81,148.93,148.78,148.82,15000.0,109.6847,109.7731,109.6625,109.692,15000.0
2014-05-07 15:15:00,148.82,148.99,148.82,148.96,11100.0,109.692,109.8173,109.692,109.7952,11100.0
2014-05-07 15:20:00,148.97,149.04,148.86,148.87,28700.0,109.8026,109.8542,109.7215,109.7289,28700.0
2014-05-07 15:25:00,148.89,149.04,148.88,149.0,40000.0,109.7436,109.8542,109.7363,109.8247,40000.0
2014-05-07 15:30:00,149.02,149.19,149.0,149.19,13000.0,109.8394,109.9648,109.8247,109.9648,13000.0
2014-05-07 15:35:00,149.22,149.24,149.02,149.24,13400.0,109.9869,110.0016,109.8394,110.0016,13400.0
2014-05-07 15:40:00,149.25,149.54,149.19,149.5,17300.0,110.009,110.2227,109.9648,110.1932,17300.0
2014-05-07 15:45:00,149.53,149.61,149.5,149.53,24000.0,110.2154,110.2743,110.1932,110.2154,24000.0
2014-05-07 15:50:00,149.56,149.72,149.49,149.54,32600.0,110.2375,110.3554,110.1859,110.2227,32600.0
2014-05-07 15:55:00,149.54,149.61,149.44,149.56,59100.0,110.2227,110.2743,110.149,110.2375,59100.0
2014-05-08 09:30:00,149.58,149.58,149.03,149.03,12700.0,110.2522,110.2522,109.8468,109.8468,12700.0
2014-05-08 09:35:00,149.34,150.25,149.18,150.25,10000.0,110.0753,110.7461,109.9574,110.7461,10000.0
2014-05-08 09:40:00,150.25,150.35,149.86,150.3,5000.0,110.7461,110.8198,110.4586,110.7829,5000.0
2014-05-08 09:45:00,150.38,150.91,150.17,150.87,15000.0,110.8419,111.2325,110.6871,111.203,15000.0
2014-05-08 09:50:00,150.87,151.12,150.61,150.61,13200.0,111.203,111.3873,111.0114,111.0114,13200.0
2014-05-08 09:55:00,150.54,150.95,150.54,150.9,2400.0,110.9598,111.262,110.9598,111.2252,2400.0
2014-05-08 10:00:00,150.9,151.19,150.9,151.19,6900.0,111.2252,111.4389,111.2252,111.4389,6900.0
2014-05-08 10:05:00,151.27,151.49,151.22,151.23,8500.0,111.4979,111.66,111.461,111.4684,8500.0
2014-05-08 10:10:00,151.17,151.55,151.17,151.49,5500.0,111.4242,111.7043,111.4242,111.66,5500.0
2014-05-08 10:15:00,151.56,151.68,151.29,151.29,8300.0,111.7116,111.8001,111.5126,111.5126,8300.0
2014-05-08 10:20:00,151.34,151.54,151.33,151.46,5400.0,111.5495,111.6969,111.5421,111.6379,5400.0
2014-05-08 10:25:00,151.48,151.59,151.32,151.43,7000.0,111.6527,111.7337,111.5347,111.6158,7000.0
2014-05-08 10:30:00,151.39,151.49,151.37,151.43,15300.0,111.5863,111.66,111.5716,111.6158,15300.0
2014-05-08 10:35:00,151.44,151.45,151.3,151.37,17300.0,111.6232,111.6305,111.52,111.5716,17300.0
2014-05-08 10:40:00,151.4,151.61,151.2,151.26,9600.0,111.5937,111.7485,111.4463,111.4905,9600.0
2014-05-08 10:45:00,151.24,151.41,151.1,151.36,8700.0,111.4758,111.6011,111.3726,111.5642,8700.0
2014-05-08 10:50:00,151.25,151.64,151.25,151.6,11900.0,111.4831,111.7706,111.4831,111.7411,11900.0
2014-05-08 10:55:00,151.64,151.66,151.43,151.5,16400.0,111.7706,111.7853,111.6158,111.6674,16400.0
2014-05-08 11:00:00,151.49,151.7,151.43,151.62,20600.0,111.66,111.8148,111.6158,111.7559,20600.0
2014-05-08 11:05:00,151.6,151.94,151.57,151.81,20200.0,111.7411,111.9917,111.719,111.8959,20200.0
2014-05-08 11:10:00,151.85,151.96,151.52,151.55,17300.0,111.9254,112.0065,111.6821,111.7043,17300.0
2014-05-08 11:15:00,151.53,151.59,151.32,151.43,21100.0,111.6895,111.7337,111.5347,111.6158,21100.0
2014-05-08 11:20:00,151.43,151.52,151.37,151.38,4700.0,111.6158,111.6821,111.5716,111.579,4700.0
2014-05-08 11:25:00,151.35,151.52,151.35,151.48,6200.0,111.5568,111.6821,111.5568,111.6527,6200.0
2014-05-08 11:30:00,151.56,151.92,151.56,151.9,22900.0,111.7116,111.977,111.7116,111.9622,22900.0
2014-05-08 11:35:00,151.88,152.06,151.88,151.9,6200.0,111.9475,112.0802,111.9475,111.9622,6200.0
2014-05-08 11:40:00,151.91,151.99,151.87,151.96,3400.0,111.9696,112.0286,111.9401,112.0065,3400.0
2014-05-08 11:45:00,151.93,152.0,151.87,151.99,5300.0,111.9843,112.0359,111.9401,112.0286,5300.0
2014-05-08 11:50:00,152.0,152.08,151.88,151.94,11600.0,112.0359,112.0949,111.9475,111.9917,11600.0
2014-05-08 11:55:00,151.94,151.98,151.77,151.83,13600.0,111.9917,112.0212,111.8664,111.9106,13600.0
2014-05-08 12:00:00,151.84,151.86,151.71,151.78,4300.0,111.918,111.9327,111.8222,111.8738,4300.0
2014-05-08 12:05:00,151.78,151.92,151.65,151.92,9400.0,111.8738,111.977,111.778,111.977,9400.0
2014-05-08 12:10:00,151.85,151.92,151.77,151.8,7600.0,111.9254,111.977,111.8664,111.8885,7600.0
2014-05-08 12:15:00,151.83,151.92,151.71,151.73,7300.0,111.9106,111.977,111.8222,111.8369,7300.0
2014-05-08 12:20:00,151.77,151.88,151.77,151.84,7400.0,111.8664,111.9475,111.8664,111.918,7400.0
2014-05-08 12:25:00,151.84,151.95,151.8,151.8,8200.0,111.918,111.9991,111.8885,111.8885,8200.0
2014-05-08 12:30:00,151.74,151.84,151.68,151.84,3000.0,111.8443,111.918,111.8001,111.918,3000.0
2014-05-08 12:35:00,151.84,151.88,151.75,151.84,5700.0,111.918,111.9475,111.8517,111.918,5700.0
2014-05-08 12:40:00,151.87,151.87,151.65,151.65,4200.0,111.9401,111.9401,111.778,111.778,4200.0
2014-05-08 12:45:00,151.65,151.79,151.65,151.65,3900.0,111.778,111.8812,111.778,111.778,3900.0
2014-05-08 12:50:00,151.65,151.71,151.47,151.47,5200.0,111.778,111.8222,111.6453,111.6453,5200.0
2014-05-08 12:55:00,151.47,151.62,151.42,151.58,12300.0,111.6453,111.7559,111.6084,111.7264,12300.0
2014-05-08 13:00:00,151.57,151.85,151.52,151.85,4100.0,111.719,111.9254,111.6821,111.9254,4100.0
2014-05-08 13:05:00,151.85,151.96,151.74,151.89,8800.0,111.9254,112.0065,111.8443,111.9549,8800.0
2014-05-08 13:10:00,151.89,151.89,151.74,151.88,10300.0,111.9549,111.9549,111.8443,111.9475,10300.0
2014-05-08 13:15:00,151.75,151.88,151.71,151.73,11300.0,111.8517,111.9475,111.8222,111.8369,11300.0
2014-05-08 13:20:00,151.7,151.7,151.48,151.59,10800.0,111.8148,111.8148,111.6527,111.7337,10800.0
2014-05-08 13:25:00,151.58,151.75,151.58,151.68,4200.0,111.7264,111.8517,111.7264,111.8001,4200.0
2014-05-08 13:30:00,151.68,151.68,151.45,151.54,7300.0,111.8001,111.8001,111.6305,111.6969,7300.0
2014-05-08 13:35:00,151.6,151.77,151.41,151.42,16200.0,111.7411,111.8664,111.6011,111.6084,16200.0
2014-05-08 13:40:00,151.45,151.53,151.42,151.51,12200.0,111.6305,111.6895,111.6084,111.6748,12200.0
2014-05-08 13:45:00,151.54,151.57,151.4,151.43,20100.0,111.6969,111.719,111.5937,111.6158,20100.0
2014-05-08 13:50:00,151.4,151.47,151.35,151.38,38600.0,111.5937,111.6453,111.5568,111.579,38600.0
2014-05-08 13:55:00,151.39,151.53,151.35,151.53,9700.0,111.5863,111.6895,111.5568,111.6895,9700.0
2014-05-08 14:00:00,151.53,151.53,151.3,151.33,10100.0,111.6895,111.6895,111.52,111.5421,10100.0
2014-05-08 14:05:00,151.34,151.46,151.3,151.38,11400.0,111.5495,111.6379,111.52,111.579,11400.0
2014-05-08 14:10:00,151.3,151.33,151.18,151.33,22000.0,111.52,111.5421,111.4315,111.5421,22000.0
2014-05-08 14:15:00,151.34,151.51,151.27,151.49,12000.0,111.5495,111.6748,111.4979,111.66,12000.0
2014-05-08 14:20:00,151.47,151.58,151.47,151.56,9000.0,111.6453,111.7264,111.6453,111.7116,9000.0
2014-05-08 14:25:00,151.54,151.65,151.4,151.59,5100.0,111.6969,111.778,111.5937,111.7337,5100.0
2014-05-08 14:30:00,151.59,151.68,151.49,151.68,11300.0,111.7337,111.8001,111.66,111.8001,11300.0
2014-05-08 14:35:00,151.72,151.73,151.49,151.57,14800.0,111.8296,111.8369,111.66,111.719,14800.0
2014-05-08 14:40:00,151.57,151.61,151.23,151.26,15700.0,111.719,111.7485,111.4684,111.4905,15700.0
2014-05-08 14:45:00,151.26,151.63,151.26,151.59,86100.0,111.4905,111.7632,111.4905,111.7337,86100.0
2014-05-08 14:50:00,151.61,151.64,151.52,151.52,12900.0,111.7485,111.7706,111.6821,111.6821,12900.0
2014-05-08 14:55:00,151.5,151.62,151.17,151.25,16600.0,111.6674,111.7559,111.4242,111.4831,16600.0
2014-05-08 15:00:00,151.18,151.28,151.01,151.16,32900.0,111.4315,111.5052,111.3062,111.4168,32900.0
2014-05-08 15:05:00,151.11,151.23,150.91,151.01,11700.0,111.3799,111.4684,111.2325,111.3062,11700.0
2014-05-08 15:10:00,150.97,151.31,150.94,151.27,9600.0,111.2767,111.5274,111.2546,111.4979,9600.0
2014-05-08 15:15:00,151.23,151.5,151.18,151.5,12700.0,111.4684,111.6674,111.4315,111.6674,12700.0
2014-05-08 15:20:00,151.52,151.59,151.43,151.5,9900.0,111.6821,111.7337,111.6158,111.6674,9900.0
2014-05-08 15:25:00,151.42,151.57,151.39,151.49,8700.0,111.6084,111.719,111.5863,111.66,8700.0
2014-05-08 15:30:00,151.5,151.5,151.22,151.45,23800.0,111.6674,111.6674,111.461,111.6305,23800.0
2014-05-08 15:35:00,151.49,151.5,151.19,151.2,15400.0,111.66,111.6674,111.4389,111.4463,15400.0
2014-05-08 15:40:00,151.23,151.32,151.03,151.15,14800.0,111.4684,111.5347,111.321,111.4094,14800.0
2014-05-08 15:45:00,151.15,151.15,150.9,151.04,23300.0,111.4094,111.4094,111.2252,111.3283,23300.0
2014-05-08 15:50:00,151.08,151.32,150.97,151.29,31900.0,111.3578,111.5347,111.2767,111.5126,31900.0
2014-05-08 15:55:00,151.29,151.3,151.13,151.16,41900.0,111.5126,111.52,111.3947,111.4168,41900.0
2014-05-09 09:30:00,150.84,150.84,150.06,150.08,18600.0,111.1809,111.1809,110.606,110.6207,18600.0
2014-05-09 09:35:00,150.12,150.73,149.68,149.85,25200.0,110.6502,111.0999,110.3259,110.4512,25200.0
2014-05-09 09:40:00,149.71,149.76,149.1,149.1,10000.0,110.348,110.3849,109.8984,109.8984,10000.0
2014-05-09 09:45:00,149.01,149.48,149.01,149.27,14200.0,109.8321,110.1785,109.8321,110.0237,14200.0
2014-05-09 09:50:00,149.23,149.97,149.02,149.22,24700.0,109.9942,110.5397,109.8394,109.9869,24700.0
2014-05-09 09:55:00,149.2,149.62,148.95,148.97,12300.0,109.9721,110.2817,109.7879,109.8026,12300.0
2014-05-09 10:00:00,148.92,149.48,148.85,148.86,5800.0,109.7657,110.1785,109.7141,109.7215,5800.0
2014-05-09 10:05:00,148.84,149.33,148.84,149.22,4200.0,109.7068,110.0679,109.7068,109.9869,4200.0
2014-05-09 10:10:00,149.12,149.95,149.12,149.92,8100.0,109.9132,110.5249,109.9132,110.5028,8100.0
2014-05-09 10:15:00,149.9,150.1,149.76,149.87,7800.0,110.4881,110.6355,110.3849,110.466,7800.0
2014-05-09 10:20:00,149.84,149.87,149.7,149.74,6200.0,110.4439,110.466,110.3407,110.3701,6200.0
2014-05-09 10:25:00,149.74,149.74,149.52,149.56,9700.0,110.3701,110.3701,110.208,110.2375,9700.0
2014-05-09 10:30:00,149.55,149.57,149.37,149.46,4500.0,110.2301,110.2448,110.0974,110.1638,4500.0
2014-05-09 10:35:00,149.52,149.84,149.52,149.64,8900.0,110.208,110.4439,110.208,110.2964,8900.0
2014-05-09 10:40:00,149.65,149.76,149.46,149.52,7900.0,110.3038,110.3849,110.1638,110.208,7900.0
2014-05-09 10:45:00,149.53,149.54,149.26,149.54,4400.0,110.2154,110.2227,110.0163,110.2227,4400.0
2014-05-09 10:50:00,149.63,149.76,149.42,149.47,3100.0,110.2891,110.3849,110.1343,110.1711,3100.0
2014-05-09 10:55:00,149.47,149.59,149.23,149.35,15900.0,110.1711,110.2596,109.9942,110.0827,15900.0
2014-05-09 11:00:00,149.29,149.49,149.29,149.34,6000.0,110.0385,110.1859,110.0385,110.0753,6000.0
2014-05-09 11:05:00,149.36,149.42,149.21,149.24,13100.0,110.0901,110.1343,109.9795,110.0016,13100.0
2014-05-09 11:10:00,149.25,149.3,149.09,149.13,14700.0,110.009,110.0458,109.891,109.9205,14700.0
2014-05-09 11:15:00,149.17,149.45,149.17,149.45,2600.0,109.95,110.1564,109.95,110.1564,2600.0
2014-05-09 11:20:00,149.42,149.54,149.32,149.52,5200.0,110.1343,110.2227,110.0606,110.208,5200.0
2014-05-09 11:25:00,149.47,149.52,149.29,149.5,7200.0,110.1711,110.208,110.0385,110.1932,7200.0
2014-05-09 11:30:00,149.52,149.65,149.48,149.62,7100.0,110.208,110.3038,110.1785,110.2817,7100.0
2014-05-09 11:35:00,149.68,150.01,149.68,149.88,4600.0,110.3259,110.5692,110.3259,110.4733,4600.0
2014-05-09 11:40:00,149.85,149.85,149.57,149.66,3300.0,110.4512,110.4512,110.2448,110.3112,3300.0
2014-05-09 11:45:00,149.71,149.96,149.71,149.96,3400.0,110.348,110.5323,110.348,110.5323,3400.0
2014-05-09 11:50:00,149.84,149.92,149.75,149.8,3800.0,110.4439,110.5028,110.3775,110.4144,3800.0
2014-05-09 11:55:00,149.78,149.97,149.76,149.76,2200.0,110.3996,110.5397,110.3849,110.3849,2200.0
2014-05-09 12:00:00,149.79,149.99,149.79,149.83,2900.0,110.407,110.5544,110.407,110.4365,2900.0
2014-05-09 12:05:00,149.82,149.82,149.63,149.77,6300.0,110.4291,110.4291,110.2891,110.3923,6300.0
2014-05-09 12:10:00,149.75,149.84,149.72,149.84,2500.0,110.3775,110.4439,110.3554,110.4439,2500.0
2014-05-09 12:15:00,149.91,150.0,149.76,149.95,2400.0,110.4954,110.5618,110.3849,110.5249,2400.0
2014-05-09 12:20:00,150.05,150.08,149.91,149.94,3500.0,110.5986,110.6207,110.4954,110.5176,3500.0
2014-05-09 12:25:00,149.94,149.95,149.86,149.92,2500.0,110.5176,110.5249,110.4586,110.5028,2500.0
2014-05-09 12:30:00,149.92,150.06,149.92,149.98,1300.0,110.5028,110.606,110.5028,110.547,1300.0
2014-05-09 12:35:00,150.06,150.42,150.0,150.42,3800.0,110.606,110.8714,110.5618,110.8714,3800.0
2014-05-09 12:40:00,150.51,150.55,150.39,150.46,5100.0,110.9377,110.9672,110.8492,110.9008,5100.0
2014-05-09 12:45:00,150.41,150.42,150.1,150.3,4500.0,110.864,110.8714,110.6355,110.7829,4500.0
2014-05-09 12:50:00,150.36,150.44,150.29,150.29,3500.0,110.8271,110.8861,110.7755,110.7755,3500.0
2014-05-09 12:55:00,150.22,150.35,150.16,150.19,4600.0,110.7239,110.8198,110.6797,110.7018,4600.0
2014-05-09 13:00:00,150.23,150.26,150.14,150.19,7900.0,110.7313,110.7534,110.665,110.7018,7900.0
2014-05-09 13:05:00,150.18,150.24,150.04,150.08,2900.0,110.6945,110.7387,110.5913,110.6207,2900.0
2014-05-09 13:10:00,150.06,150.18,150.05,150.07,4400.0,110.606,110.6945,110.5986,110.6134,4400.0
2014-05-09 13:15:00,150.0,150.08,149.9,149.98,3200.0,110.5618,110.6207,110.4881,110.547,3200.0
2014-05-09 13:20:00,149.95,150.02,149.87,149.96,3200.0,110.5249,110.5765,110.466,110.5323,3200.0
2014-05-09 13:25:00,150.06,150.06,149.94,150.01,700.0,110.606,110.606,110.5176,110.5692,700.0
2014-05-09 13:30:00,149.97,150.09,149.82,149.87,4300.0,110.5397,110.6281,110.4291,110.466,4300.0
2014-05-09 13:35:00,149.87,150.1,149.85,150.1,8800.0,110.466,110.6355,110.4512,110.6355,8800.0
2014-05-09 13:40:00,150.1,150.13,149.74,149.74,17200.0,110.6355,110.6576,110.3701,110.3701,17200.0
2014-05-09 13:45:00,149.79,149.81,149.55,149.55,9800.0,110.407,110.4217,110.2301,110.2301,9800.0
2014-05-09 13:50:00,149.61,149.66,149.46,149.58,11200.0,110.2743,110.3112,110.1638,110.2522,11200.0
2014-05-09 13:55:00,149.64,149.67,149.55,149.6,2100.0,110.2964,110.3185,110.2301,110.267,2100.0
2014-05-09 14:00:00,149.65,149.75,149.48,149.56,24100.0,110.3038,110.3775,110.1785,110.2375,24100.0
2014-05-09 14:05:00,149.63,149.7,149.46,149.46,11600.0,110.2891,110.3407,110.1638,110.1638,11600.0
2014-05-09 14:10:00,149.53,149.66,149.43,149.43,4000.0,110.2154,110.3112,110.1416,110.1416,4000.0
2014-05-09 14:15:00,149.42,149.42,149.25,149.27,7800.0,110.1343,110.1343,110.009,110.0237,7800.0
2014-05-09 14:20:00,149.27,149.38,149.25,149.25,3100.0,110.0237,110.1048,110.009,110.009,3100.0
2014-05-09 14:25:00,149.3,149.36,149.16,149.19,6600.0,110.0458,110.0901,109.9426,109.9648,6600.0
2014-05-09 14:30:00,149.2,149.36,149.2,149.25,5700.0,109.9721,110.0901,109.9721,110.009,5700.0
2014-05-09 14:35:00,149.28,149.45,149.26,149.45,3100.0,110.0311,110.1564,110.0163,110.1564,3100.0
2014-05-09 14:40:00,149.42,149.42,149.25,149.25,3200.0,110.1343,110.1343,110.009,110.009,3200.0
2014-05-09 14:45:00,149.31,149.44,149.27,149.43,5500.0,110.0532,110.149,110.0237,110.1416,5500.0
2014-05-09 14:50:00,149.42,149.45,149.34,149.38,5400.0,110.1343,110.1564,110.0753,110.1048,5400.0
2014-05-09 14:55:00,149.4,149.72,149.38,149.68,6900.0,110.1195,110.3554,110.1048,110.3259,6900.0
2014-05-09 15:00:00,149.71,149.84,149.71,149.79,8900.0,110.348,110.4439,110.348,110.407,8900.0
2014-05-09 15:05:00,149.81,149.86,149.79,149.86,7300.0,110.4217,110.4586,110.407,110.4586,7300.0
2014-05-09 15:10:00,149.83,149.85,149.79,149.84,10700.0,110.4365,110.4512,110.407,110.4439,10700.0
2014-05-09 15:15:00,149.8,149.8,149.63,149.67,7300.0,110.4144,110.4144,110.2891,110.3185,7300.0
2014-05-09 15:20:00,149.71,149.74,149.43,149.49,10500.0,110.348,110.3701,110.1416,110.1859,10500.0
2014-05-09 15:25:00,149.46,149.58,149.43,149.53,15600.0,110.1638,110.2522,110.1416,110.2154,15600.0
2014-05-09 15:30:00,149.55,149.63,149.52,149.55,6300.0,110.2301,110.2891,110.208,110.2301,6300.0
2014-05-09 15:35:00,149.58,149.71,149.53,149.71,7100.0,110.2522,110.348,110.2154,110.348,7100.0
2014-05-09 15:40:00,149.71,149.86,149.71,149.83,7500.0,110.348,110.4586,110.348,110.4365,7500.0
2014-05-09 15:45:00,149.85,149.93,149.66,149.7,12800.0,110.4512,110.5102,110.3112,110.3407,12800.0
2014-05-09 15:50:00,149.72,149.87,149.72,149.78,14800.0,110.3554,110.466,110.3554,110.3996,14800.0
2014-05-09 15:55:00,149.81,149.94,149.77,149.92,29200.0,110.4217,110.5176,110.3923,110.5028,29200.0
2014-05-12 09:30:00,150.52,151.35,150.52,151.31,28100.0,110.9451,111.5568,110.9451,111.5274,28100.0
2014-05-12 09:35:00,151.35,151.35,150.99,151.32,6000.0,111.5568,111.5568,111.2915,111.5347,6000.0
2014-05-12 09:40:00,151.35,151.67,151.31,151.55,7700.0,111.5568,111.7927,111.5274,111.7043,7700.0
2014-05-12 09:45:00,151.55,151.91,151.54,151.64,4400.0,111.7043,111.9696,111.6969,111.7706,4400.0
2014-05-12 09:50:00,151.75,151.91,151.64,151.9,8200.0,111.8517,111.9696,111.7706,111.9622,8200.0
2014-05-12 09:55:00,151.9,152.04,151.75,152.0,4900.0,111.9622,112.0654,111.8517,112.0359,4900.0
2014-05-12 10:00:00,152.03,152.08,151.78,151.88,4600.0,112.0581,112.0949,111.8738,111.9475,4600.0
2014-05-12 10:05:00,152.07,152.25,151.92,152.25,10900.0,112.0875,112.2202,111.977,112.2202,10900.0
2014-05-12 10:10:00,152.14,152.27,151.98,152.27,2900.0,112.1391,112.235,112.0212,112.235,2900.0
2014-05-12 10:15:00,152.23,152.23,152.06,152.07,7700.0,112.2055,112.2055,112.0802,112.0875,7700.0
2014-05-12 10:20:00,152.07,152.13,151.85,151.85,4900.0,112.0875,112.1318,111.9254,111.9254,4900.0
2014-05-12 10:25:00,151.85,152.12,151.65,152.01,18400.0,111.9254,112.1244,111.778,112.0433,18400.0
2014-05-12 10:30:00,152.02,152.06,151.97,152.03,4900.0,112.0507,112.0802,112.0138,112.0581,4900.0
2014-05-12 10:35:00,152.02,152.14,152.02,152.12,5200.0,112.0507,112.1391,112.0507,112.1244,5200.0
2014-05-12 10:40:00,152.13,152.13,151.99,151.99,3000.0,112.1318,112.1318,112.0286,112.0286,3000.0
2014-05-12 10:45:00,152.01,152.14,151.9,152.0,11900.0,112.0433,112.1391,111.9622,112.0359,11900.0
2014-05-12 10:50:00,152.0,152.03,151.94,152.01,5900.0,112.0359,112.0581,111.9917,112.0433,5900.0
2014-05-12 10:55:00,152.03,152.06,151.83,151.83,3000.0,112.0581,112.0802,111.9106,111.9106,3000.0
2014-05-12 11:00:00,151.88,152.03,151.83,152.01,3600.0,111.9475,112.0581,111.9106,112.0433,3600.0
2014-05-12 11:05:00,151.92,152.13,151.92,152.13,4700.0,111.977,112.1318,111.977,112.1318,4700.0
2014-05-12 11:10:00,152.13,152.17,151.93,151.98,15600.0,112.1318,112.1612,111.9843,112.0212,15600.0
2014-05-12 11:15:00,151.98,152.05,151.95,151.96,2500.0,112.0212,112.0728,111.9991,112.0065,2500.0
2014-05-12 11:20:00,152.01,152.04,151.78,151.84,14100.0,112.0433,112.0654,111.8738,111.918,14100.0
2014-05-12 11:25:00,151.76,151.95,151.7,151.95,12100.0,111.859,111.9991,111.8148,111.9991,12100.0
2014-05-12 11:30:00,151.95,152.1,151.93,152.03,4900.0,111.9991,112.1096,111.9843,112.0581,4900.0
2014-05-12 11:35:00,152.09,152.09,151.84,151.84,1700.0,112.1023,112.1023,111.918,111.918,1700.0
2014-05-12 11:40:00,151.83,151.98,151.81,151.96,2200.0,111.9106,112.0212,111.8959,112.0065,2200.0
2014-05-12 11:45:00,151.94,151.98,151.85,151.88,4500.0,111.9917,112.0212,111.9254,111.9475,4500.0
2014-05-12 11:50:00,151.83,151.95,151.83,151.9,2400.0,111.9106,111.9991,111.9106,111.9622,2400.0
2014-05-12 11:55:00,151.85,151.86,151.75,151.81,4700.0,111.9254,111.9327,111.8517,111.8959,4700.0
2014-05-12 12:00:00,151.81,151.87,151.64,151.75,4600.0,111.8959,111.9401,111.7706,111.8517,4600.0
2014-05-12 12:05:00,151.73,151.9,151.69,151.9,1700.0,111.8369,111.9622,111.8074,111.9622,1700.0
2014-05-12 12:10:00,151.89,151.95,151.84,151.9,1600.0,111.9549,111.9991,111.918,111.9622,1600.0
2014-05-12 12:15:00,151.91,151.91,151.79,151.82,1900.0,111.9696,111.9696,111.8812,111.9033,1900.0
2014-05-12 12:20:00,151.93,152.02,151.79,151.86,3700.0,111.9843,112.0507,111.8812,111.9327,3700.0
2014-05-12 12:25:00,151.91,151.95,151.8,151.84,2900.0,111.9696,111.9991,111.8885,111.918,2900.0
2014-05-12 12:30:00,151.8,151.89,151.8,151.83,700.0,111.8885,111.9549,111.8885,111.9106,700.0
2014-05-12 12:35:00,151.84,151.96,151.84,151.96,2800.0,111.918,112.0065,111.918,112.0065,2800.0
2014-05-12 12:40:00,151.97,152.0,151.86,151.86,2500.0,112.0138,112.0359,111.9327,111.9327,2500.0
2014-05-12 12:45:00,151.8,151.89,151.79,151.83,2400.0,111.8885,111.9549,111.8812,111.9106,2400.0
2014-05-12 12:50:00,151.82,151.92,151.81,151.85,2500.0,111.9033,111.977,111.8959,111.9254,2500.0
2014-05-12 12:55:00,151.83,151.91,151.83,151.89,1800.0,111.9106,111.9696,111.9106,111.9549,1800.0
2014-05-12 13:00:00,151.88,151.93,151.82,151.85,4400.0,111.9475,111.9843,111.9033,111.9254,4400.0
2014-05-12 13:05:00,151.82,152.0,151.82,151.97,4100.0,111.9033,112.0359,111.9033,112.0138,4100.0
2014-05-12 13:10:00,151.92,152.07,151.92,152.05,4600.0,111.977,112.0875,111.977,112.0728,4600.0
2014-05-12 13:15:00,152.06,152.21,152.06,152.19,7400.0,112.0802,112.1907,112.0802,112.176,7400.0
2014-05-12 13:20:00,152.12,152.23,152.12,152.22,4500.0,112.1244,112.2055,112.1244,112.1981,4500.0
2014-05-12 13:25:00,152.21,152.49,152.19,152.49,9400.0,112.1907,112.3971,112.176,112.3971,9400.0
2014-05-12 13:30:00,152.45,152.6,152.44,152.5,8100.0,112.3676,112.4782,112.3603,112.4045,8100.0
2014-05-12 13:35:00,152.47,152.68,152.47,152.67,8400.0,112.3824,112.5372,112.3824,112.5298,8400.0
2014-05-12 13:40:00,152.59,152.75,152.55,152.68,6400.0,112.4708,112.5887,112.4413,112.5372,6400.0
2014-05-12 13:45:00,152.65,152.73,152.58,152.6,9100.0,112.515,112.574,112.4634,112.4782,9100.0
2014-05-12 13:50:00,152.66,152.97,152.66,152.9,11900.0,112.5224,112.7509,112.5224,112.6993,11900.0
2014-05-12 13:55:00,152.92,153.0,152.87,152.89,9900.0,112.7141,112.773,112.6772,112.6919,9900.0
2014-05-12 14:00:00,152.93,152.93,152.64,152.67,6100.0,112.7214,112.7214,112.5077,112.5298,6100.0
2014-05-12 14:05:00,152.71,152.78,152.58,152.71,8100.0,112.5593,112.6109,112.4634,112.5593,8100.0
2014-05-12 14:10:00,152.71,152.77,152.64,152.67,5700.0,112.5593,112.6035,112.5077,112.5298,5700.0
2014-05-12 14:15:00,152.66,152.97,152.65,152.89,5900.0,112.5224,112.7509,112.515,112.6919,5900.0
2014-05-12 14:20:00,152.94,152.96,152.87,152.88,2600.0,112.7288,112.7435,112.6772,112.6846,2600.0
2014-05-12 14:25:00,152.82,152.93,152.8,152.85,4700.0,112.6403,112.7214,112.6256,112.6625,4700.0
2014-05-12 14:30:00,152.83,152.95,152.82,152.92,4700.0,112.6477,112.7362,112.6403,112.7141,4700.0
2014-05-12 14:35:00,152.89,152.97,152.84,152.97,3500.0,112.6919,112.7509,112.6551,112.7509,3500.0
2014-05-12 14:40:00,152.95,153.1,152.95,153.09,10400.0,112.7362,112.8467,112.7362,112.8394,10400.0
2014-05-12 14:45:00,153.07,153.23,153.06,153.21,16600.0,112.8246,112.9425,112.8172,112.9278,16600.0
2014-05-12 14:50:00,153.21,153.27,153.08,153.23,9200.0,112.9278,112.972,112.832,112.9425,9200.0
2014-05-12 14:55:00,153.21,153.34,153.2,153.34,7000.0,112.9278,113.0236,112.9204,113.0236,7000.0
2014-05-12 15:00:00,153.3,153.46,153.28,153.39,13700.0,112.9941,113.1121,112.9794,113.0605,13700.0
2014-05-12 15:05:00,153.42,153.49,153.37,153.37,16900.0,113.0826,113.1342,113.0457,113.0457,16900.0
2014-05-12 15:10:00,153.37,153.37,153.11,153.16,11600.0,113.0457,113.0457,112.8541,112.891,11600.0
2014-05-12 15:15:00,153.14,153.22,153.03,153.2,9900.0,112.8762,112.9352,112.7951,112.9204,9900.0
2014-05-12 15:20:00,153.18,153.3,153.17,153.27,8700.0,112.9057,112.9941,112.8983,112.972,8700.0
2014-05-12 15:25:00,153.25,153.32,153.21,153.27,14800.0,112.9573,113.0089,112.9278,112.972,14800.0
2014-05-12 15:30:00,153.21,153.35,153.17,153.2,29800.0,112.9278,113.031,112.8983,112.9204,29800.0
2014-05-12 15:35:00,153.21,153.31,153.2,153.3,10000.0,112.9278,113.0015,112.9204,112.9941,10000.0
2014-05-12 15:40:00,153.28,153.33,153.28,153.33,11300.0,112.9794,113.0163,112.9794,113.0163,11300.0
2014-05-12 15:45:00,153.31,153.37,153.29,153.32,34800.0,113.0015,113.0457,112.9868,113.0089,34800.0
2014-05-12 15:50:00,153.35,153.47,153.33,153.43,24900.0,113.031,113.1194,113.0163,113.09,24900.0
2014-05-12 15:55:00,153.41,153.43,153.3,153.32,61400.0,113.0752,113.09,112.9941,113.0089,61400.0
2014-05-13 09:30:00,153.32,153.32,152.87,153.13,19400.0,113.0089,113.0089,112.6772,112.8688,19400.0
2014-05-13 09:35:00,153.18,153.35,152.83,153.35,18600.0,112.9057,113.031,112.6477,113.031,18600.0
2014-05-13 09:40:00,153.41,153.84,153.29,153.45,28000.0,113.0752,113.3922,112.9868,113.1047,28000.0
2014-05-13 09:45:00,153.47,153.85,153.47,153.8,5300.0,113.1194,113.3995,113.1194,113.3627,5300.0
2014-05-13 09:50:00,153.89,153.89,153.22,153.23,6500.0,113.429,113.429,112.9352,112.9425,6500.0
2014-05-13 09:55:00,153.22,153.48,153.22,153.48,12700.0,112.9352,113.1268,112.9352,113.1268,12700.0
2014-05-13 10:00:00,153.42,153.76,153.41,153.68,10100.0,113.0826,113.3332,113.0752,113.2742,10100.0
2014-05-13 10:05:00,153.72,153.8,153.58,153.71,4700.0,113.3037,113.3627,113.2005,113.2963,4700.0
2014-05-13 10:10:00,153.7,153.92,153.61,153.85,4800.0,113.289,113.4511,113.2226,113.3995,4800.0
2014-05-13 10:15:00,153.82,154.11,153.82,153.91,18300.0,113.3774,113.5912,113.3774,113.4438,18300.0
2014-05-13 10:20:00,153.91,153.99,153.73,153.83,7600.0,113.4438,113.5027,113.3111,113.3848,7600.0
2014-05-13 10:25:00,153.79,154.05,153.79,154.05,4300.0,113.3553,113.547,113.3553,113.547,4300.0
2014-05-13 10:30:00,154.01,154.36,154.0,154.36,13900.0,113.5175,113.7754,113.5101,113.7754,13900.0
2014-05-13 10:35:00,154.38,154.57,154.32,154.57,16400.0,113.7902,113.9302,113.746,113.9302,16400.0
2014-05-13 10:40:00,154.58,154.65,154.52,154.53,18300.0,113.9376,113.9892,113.8934,113.9007,18300.0
2014-05-13 10:45:00,154.53,154.69,154.4,154.69,12600.0,113.9007,114.0187,113.8049,114.0187,12600.0
2014-05-13 10:50:00,154.69,154.8,154.55,154.78,9800.0,114.0187,114.0998,113.9155,114.085,9800.0
2014-05-13 10:55:00,154.8,154.87,154.51,154.57,13700.0,114.0998,114.1514,113.886,113.9302,13700.0
2014-05-13 11:00:00,154.56,154.69,154.47,154.47,7800.0,113.9229,114.0187,113.8565,113.8565,7800.0
2014-05-13 11:05:00,154.5,154.52,154.33,154.51,12800.0,113.8786,113.8934,113.7533,113.886,12800.0
2014-05-13 11:10:00,154.55,154.55,154.33,154.38,21200.0,113.9155,113.9155,113.7533,113.7902,21200.0
2014-05-13 11:15:00,154.34,154.34,153.93,153.93,7000.0,113.7607,113.7607,113.4585,113.4585,7000.0
2014-05-13 11:20:00,153.93,154.07,153.93,153.95,11500.0,113.4585,113.5617,113.4585,113.4732,11500.0
2014-05-13 11:25:00,153.93,154.39,153.93,154.39,11500.0,113.4585,113.7976,113.4585,113.7976,11500.0
2014-05-13 11:30:00,154.3,154.58,154.25,154.33,16800.0,113.7312,113.9376,113.6944,113.7533,16800.0
2014-05-13 11:35:00,154.3,154.56,154.0,154.0,7800.0,113.7312,113.9229,113.5101,113.5101,7800.0
2014-05-13 11:40:00,153.92,154.23,153.9,154.13,4300.0,113.4511,113.6796,113.4364,113.6059,4300.0
2014-05-13 11:45:00,154.13,154.23,153.98,154.13,3700.0,113.6059,113.6796,113.4954,113.6059,3700.0
2014-05-13 11:50:00,154.09,154.24,154.0,154.13,4400.0,113.5764,113.687,113.5101,113.6059,4400.0
2014-05-13 11:55:00,154.17,154.18,154.0,154.03,4800.0,113.6354,113.6428,113.5101,113.5322,4800.0
2014-05-13 12:00:00,154.0,154.18,154.0,154.1,8500.0,113.5101,113.6428,113.5101,113.5838,8500.0
2014-05-13 12:05:00,154.14,154.19,154.0,154.07,5900.0,113.6133,113.6501,113.5101,113.5617,5900.0
2014-05-13 12:10:00,154.06,154.38,154.04,154.32,3500.0,113.5543,113.7902,113.5396,113.746,3500.0
2014-05-13 12:15:00,154.44,154.45,154.22,154.24,4500.0,113.8344,113.8418,113.6723,113.687,4500.0
2014-05-13 12:20:00,154.25,154.35,154.04,154.17,5000.0,113.6944,113.7681,113.5396,113.6354,5000.0
2014-05-13 12:25:00,154.21,154.32,154.12,154.31,7600.0,113.6649,113.746,113.5985,113.7386,7600.0
2014-05-13 12:30:00,154.31,154.31,154.09,154.16,6800.0,113.7386,113.7386,113.5764,113.628,6800.0
2014-05-13 12:35:00,154.22,154.34,154.19,154.26,4900.0,113.6723,113.7607,113.6501,113.7017,4900.0
2014-05-13 12:40:00,154.25,154.33,154.14,154.27,6800.0,113.6944,113.7533,113.6133,113.7091,6800.0
2014-05-13 12:45:00,154.21,154.46,154.16,154.4,3300.0,113.6649,113.8492,113.628,113.8049,3300.0
2014-05-13 12:50:00,154.45,154.45,154.28,154.4,3300.0,113.8418,113.8418,113.7165,113.8049,3300.0
2014-05-13 12:55:00,154.32,154.35,154.19,154.21,4600.0,113.746,113.7681,113.6501,113.6649,4600.0
2014-05-13 13:00:00,154.21,154.37,154.18,154.34,3000.0,113.6649,113.7828,113.6428,113.7607,3000.0
2014-05-13 13:05:00,154.34,154.35,154.12,154.28,3900.0,113.7607,113.7681,113.5985,113.7165,3900.0
2014-05-13 13:10:00,154.31,154.31,154.08,154.19,7500.0,113.7386,113.7386,113.5691,113.6501,7500.0
2014-05-13 13:15:00,154.22,154.42,154.15,154.32,5700.0,113.6723,113.8197,113.6207,113.746,5700.0
2014-05-13 13:20:00,154.25,154.42,154.22,154.41,3800.0,113.6944,113.8197,113.6723,113.8123,3800.0
2014-05-13 13:25:00,154.37,154.39,154.22,154.26,22600.0,113.7828,113.7976,113.6723,113.7017,22600.0
2014-05-13 13:30:00,154.27,154.31,154.05,154.09,21100.0,113.7091,113.7386,113.547,113.5764,21100.0
2014-05-13 13:35:00,154.08,154.13,153.84,153.85,6300.0,113.5691,113.6059,113.3922,113.3995,6300.0
2014-05-13 13:40:00,153.85,153.98,153.79,153.97,8900.0,113.3995,113.4954,113.3553,113.488,8900.0
2014-05-13 13:45:00,153.97,153.97,153.73,153.83,3800.0,113.488,113.488,113.3111,113.3848,3800.0
2014-05-13 13:50:00,153.8,153.9,153.76,153.8,6900.0,113.3627,113.4364,113.3332,113.3627,6900.0
2014-05-13 13:55:00,153.81,153.81,153.71,153.78,9800.0,113.3701,113.3701,113.2963,113.3479,9800.0
2014-05-13 14:00:00,153.83,153.91,153.72,153.87,5900.0,113.3848,113.4438,113.3037,113.4143,5900.0
2014-05-13 14:05:00,153.9,153.91,153.77,153.85,7700.0,113.4364,113.4438,113.3406,113.3995,7700.0
2014-05-13 14:10:00,153.89,153.92,153.83,153.85,11500.0,113.429,113.4511,113.3848,113.3995,11500.0
2014-05-13 14:15:00,153.82,153.82,153.66,153.71,4100.0,113.3774,113.3774,113.2595,113.2963,4100.0
2014-05-13 14:20:00,153.68,153.84,153.68,153.84,4800.0,113.2742,113.3922,113.2742,113.3922,4800.0
2014-05-13 14:25:00,153.84,153.88,153.76,153.79,5300.0,113.3922,113.4216,113.3332,113.3553,5300.0
2014-05-13 14:30:00,153.81,154.03,153.81,154.03,5200.0,113.3701,113.5322,113.3701,113.5322,5200.0
2014-05-13 14:35:00,154.04,154.09,153.97,153.98,7000.0,113.5396,113.5764,113.488,113.4954,7000.0
2014-05-13 14:40:00,153.98,154.12,153.95,154.07,4700.0,113.4954,113.5985,113.4732,113.5617,4700.0
2014-05-13 14:45:00,154.04,154.04,153.85,153.92,4300.0,113.5396,113.5396,113.3995,113.4511,4300.0
2014-05-13 14:50:00,153.93,153.93,153.75,153.75,4300.0,113.4585,113.4585,113.3258,113.3258,4300.0
2014-05-13 14:55:00,153.75,153.87,153.75,153.82,2700.0,113.3258,113.4143,113.3258,113.3774,2700.0
2014-05-13 15:00:00,153.86,153.87,153.75,153.77,4200.0,113.4069,113.4143,113.3258,113.3406,4200.0
2014-05-13 15:05:00,153.72,153.72,153.61,153.66,4400.0,113.3037,113.3037,113.2226,113.2595,4400.0
2014-05-13 15:10:00,153.66,153.71,153.51,153.52,7400.0,113.2595,113.2963,113.1489,113.1563,7400.0
2014-05-13 15:15:00,153.5,153.5,153.42,153.47,7700.0,113.1416,113.1416,113.0826,113.1194,7700.0
2014-05-13 15:20:00,153.46,153.46,153.31,153.31,9500.0,113.1121,113.1121,113.0015,113.0015,9500.0
2014-05-13 15:25:00,153.29,153.45,153.27,153.43,8600.0,112.9868,113.1047,112.972,113.09,8600.0
2014-05-13 15:30:00,153.43,153.53,153.43,153.5,4900.0,113.09,113.1637,113.09,113.1416,4900.0
2014-05-13 15:35:00,153.47,153.52,153.44,153.5,7700.0,113.1194,113.1563,113.0973,113.1416,7700.0
2014-05-13 15:40:00,153.52,153.61,153.46,153.53,8800.0,113.1563,113.2226,113.1121,113.1637,8800.0
2014-05-13 15:45:00,153.53,153.54,153.44,153.49,10500.0,113.1637,113.171,113.0973,113.1342,10500.0
2014-05-13 15:50:00,153.46,153.46,153.33,153.33,14300.0,113.1121,113.1121,113.0163,113.0163,14300.0
2014-05-13 15:55:00,153.34,153.48,153.34,153.44,21800.0,113.0236,113.1268,113.0236,113.0973,21800.0
2014-05-14 09:30:00,153.55,153.96,153.28,153.28,28300.0,113.1784,113.4806,112.9794,112.9794,28300.0
2014-05-14 09:35:00,153.21,153.39,152.57,153.23,16500.0,112.9278,113.0605,112.4561,112.9425,16500.0
2014-05-14 09:40:00,153.27,153.63,153.11,153.42,20300.0,112.972,113.2374,112.8541,113.0826,20300.0
2014-05-14 09:45:00,153.6,153.84,153.35,153.47,7500.0,113.2153,113.3922,113.031,113.1194,7500.0
2014-05-14 09:50:00,153.45,153.78,153.33,153.78,10500.0,113.1047,113.3479,113.0163,113.3479,10500.0
2014-05-14 09:55:00,153.81,153.82,153.29,153.53,6000.0,113.3701,113.3774,112.9868,113.1637,6000.0
2014-05-14 10:00:00,153.45,153.71,153.44,153.54,3300.0,113.1047,113.2963,113.0973,113.171,3300.0
2014-05-14 10:05:00,153.65,153.71,153.46,153.71,11800.0,113.2521,113.2963,113.1121,113.2963,11800.0
2014-05-14 10:10:00,153.64,153.72,153.41,153.53,5100.0,113.2447,113.3037,113.0752,113.1637,5100.0
2014-05-14 10:15:00,153.59,153.6,153.22,153.3,15600.0,113.2079,113.2153,112.9352,112.9941,15600.0
2014-05-14 10:20:00,153.26,153.26,153.09,153.1,2900.0,112.9647,112.9647,112.8394,112.8467,2900.0
2014-05-14 10:25:00,153.12,153.47,153.01,153.47,19100.0,112.8615,113.1194,112.7804,113.1194,19100.0
2014-05-14 10:30:00,153.43,153.43,153.16,153.21,2700.0,113.09,113.09,112.891,112.9278,2700.0
2014-05-14 10:35:00,153.18,153.22,152.8,152.82,24200.0,112.9057,112.9352,112.6256,112.6403,24200.0
2014-05-14 10:40:00,152.83,153.01,152.81,152.87,3600.0,112.6477,112.7804,112.633,112.6772,3600.0
2014-05-14 10:45:00,152.88,153.0,152.46,152.92,8800.0,112.6846,112.773,112.375,112.7141,8800.0
2014-05-14 10:50:00,152.91,153.1,152.76,152.79,3900.0,112.7067,112.8467,112.5961,112.6182,3900.0
2014-05-14 10:55:00,152.81,152.83,152.63,152.7,3100.0,112.633,112.6477,112.5003,112.5519,3100.0
2014-05-14 11:00:00,152.63,152.69,152.48,152.54,8700.0,112.5003,112.5445,112.3897,112.434,8700.0
2014-05-14 11:05:00,152.46,152.6,152.42,152.6,9600.0,112.375,112.4782,112.3455,112.4782,9600.0
2014-05-14 11:10:00,152.63,152.65,152.47,152.47,2900.0,112.5003,112.515,112.3824,112.3824,2900.0
2014-05-14 11:15:00,152.51,152.74,152.43,152.74,3500.0,112.4119,112.5814,112.3529,112.5814,3500.0
2014-05-14 11:20:00,152.73,152.77,152.65,152.7,1300.0,112.574,112.6035,112.515,112.5519,1300.0
2014-05-14 11:25:00,152.62,152.74,152.52,152.72,1900.0,112.4929,112.5814,112.4192,112.5666,1900.0
2014-05-14 11:30:00,152.64,152.68,152.58,152.58,1800.0,112.5077,112.5372,112.4634,112.4634,1800.0
2014-05-14 11:35:00,152.56,152.75,152.55,152.75,7000.0,112.4487,112.5887,112.4413,112.5887,7000.0
2014-05-14 11:40:00,152.75,152.81,152.64,152.76,10600.0,112.5887,112.633,112.5077,112.5961,10600.0
2014-05-14 11:45:00,152.81,152.85,152.67,152.81,4300.0,112.633,112.6625,112.5298,112.633,4300.0
2014-05-14 11:50:00,152.72,152.76,152.49,152.54,5700.0,112.5666,112.5961,112.3971,112.434,5700.0
2014-05-14 11:55:00,152.53,152.57,152.38,152.39,2200.0,112.4266,112.4561,112.316,112.3234,2200.0
2014-05-14 12:00:00,152.41,152.59,152.41,152.48,1500.0,112.3381,112.4708,112.3381,112.3897,1500.0
2014-05-14 12:05:00,152.55,152.6,152.49,152.52,1900.0,112.4413,112.4782,112.3971,112.4192,1900.0
2014-05-14 12:10:00,152.5,152.57,152.47,152.47,4200.0,112.4045,112.4561,112.3824,112.3824,4200.0
2014-05-14 12:15:00,152.46,152.52,152.38,152.48,4800.0,112.375,112.4192,112.316,112.3897,4800.0
2014-05-14 12:20:00,152.41,152.46,152.38,152.45,900.0,112.3381,112.375,112.316,112.3676,900.0
2014-05-14 12:25:00,152.46,152.49,152.44,152.46,1200.0,112.375,112.3971,112.3603,112.375,1200.0
2014-05-14 12:30:00,152.42,152.54,152.37,152.54,3600.0,112.3455,112.434,112.3087,112.434,3600.0
2014-05-14 12:35:00,152.49,152.53,152.45,152.48,3100.0,112.3971,112.4266,112.3676,112.3897,3100.0
2014-05-14 12:40:00,152.47,152.47,152.46,152.46,500.0,112.3824,112.3824,112.375,112.375,500.0
2014-05-14 12:45:00,152.46,152.5,152.4,152.47,2600.0,112.375,112.4045,112.3308,112.3824,2600.0
2014-05-14 12:50:00,152.52,152.52,152.35,152.49,4300.0,112.4192,112.4192,112.2939,112.3971,4300.0
2014-05-14 12:55:00,152.48,152.52,152.41,152.45,2600.0,112.3897,112.4192,112.3381,112.3676,2600.0
2014-05-14 13:00:00,152.5,152.64,152.49,152.64,2700.0,112.4045,112.5077,112.3971,112.5077,2700.0
2014-05-14 13:05:00,152.65,152.65,152.52,152.54,2800.0,112.515,112.515,112.4192,112.434,2800.0
2014-05-14 13:10:00,152.56,152.59,152.45,152.48,3500.0,112.4487,112.4708,112.3676,112.3897,3500.0
2014-05-14 13:15:00,152.51,152.65,152.5,152.64,5000.0,112.4119,112.515,112.4045,112.5077,5000.0
2014-05-14 13:20:00,152.64,152.64,152.51,152.58,4200.0,112.5077,112.5077,112.4119,112.4634,4200.0
2014-05-14 13:25:00,152.58,152.73,152.58,152.65,3300.0,112.4634,112.574,112.4634,112.515,3300.0
2014-05-14 13:30:00,152.62,152.66,152.57,152.66,5100.0,112.4929,112.5224,112.4561,112.5224,5100.0
2014-05-14 13:35:00,152.67,152.67,152.52,152.56,3400.0,112.5298,112.5298,112.4192,112.4487,3400.0
2014-05-14 13:40:00,152.52,152.67,152.51,152.6,3300.0,112.4192,112.5298,112.4119,112.4782,3300.0
2014-05-14 13:45:00,152.62,152.72,152.62,152.72,800.0,112.4929,112.5666,112.4929,112.5666,800.0
2014-05-14 13:50:00,152.65,152.72,152.63,152.67,1500.0,112.515,112.5666,112.5003,112.5298,1500.0
2014-05-14 13:55:00,152.67,152.7,152.67,152.7,600.0,112.5298,112.5519,112.5298,112.5519,600.0
2014-05-14 14:00:00,152.7,152.76,152.65,152.72,5400.0,112.5519,112.5961,112.515,112.5666,5400.0
2014-05-14 14:05:00,152.72,152.74,152.63,152.63,5400.0,112.5666,112.5814,112.5003,112.5003,5400.0
2014-05-14 14:10:00,152.59,152.63,152.51,152.55,5000.0,112.4708,112.5003,112.4119,112.4413,5000.0
2014-05-14 14:15:00,152.53,152.58,152.52,152.57,3300.0,112.4266,112.4634,112.4192,112.4561,3300.0
2014-05-14 14:20:00,152.56,152.63,152.56,152.59,2600.0,112.4487,112.5003,112.4487,112.4708,2600.0
2014-05-14 14:25:00,152.6,152.6,152.53,152.53,2800.0,112.4782,112.4782,112.4266,112.4266,2800.0
2014-05-14 14:30:00,152.53,152.57,152.43,152.48,7000.0,112.4266,112.4561,112.3529,112.3897,7000.0
2014-05-14 14:35:00,152.49,152.49,152.37,152.44,4700.0,112.3971,112.3971,112.3087,112.3603,4700.0
2014-05-14 14:40:00,152.44,152.44,152.23,152.23,2800.0,112.3603,112.3603,112.2055,112.2055,2800.0
2014-05-14 14:45:00,152.26,152.26,152.01,152.03,6900.0,112.2276,112.2276,112.0433,112.0581,6900.0
2014-05-14 14:50:00,152.03,152.08,151.92,152.04,7500.0,112.0581,112.0949,111.977,112.0654,7500.0
2014-05-14 14:55:00,152.08,152.14,152.01,152.05,2000.0,112.0949,112.1391,112.0433,112.0728,2000.0
2014-05-14 15:00:00,152.02,152.06,151.95,152.06,3000.0,112.0507,112.0802,111.9991,112.0802,3000.0
2014-05-14 15:05:00,152.04,152.06,151.82,151.82,9400.0,112.0654,112.0802,111.9033,111.9033,9400.0
2014-05-14 15:10:00,151.86,151.97,151.83,151.91,6400.0,111.9327,112.0138,111.9106,111.9696,6400.0
2014-05-14 15:15:00,151.9,152.06,151.85,152.06,3300.0,111.9622,112.0802,111.9254,112.0802,3300.0
2014-05-14 15:20:00,152.09,152.12,152.02,152.02,4200.0,112.1023,112.1244,112.0507,112.0507,4200.0
2014-05-14 15:25:00,152.0,152.03,151.96,151.98,7200.0,112.0359,112.0581,112.0065,112.0212,7200.0
2014-05-14 15:30:00,151.97,151.98,151.6,151.64,11200.0,112.0138,112.0212,111.7411,111.7706,11200.0
2014-05-14 15:35:00,151.65,151.65,151.58,151.58,4900.0,111.778,111.778,111.7264,111.7264,4900.0
2014-05-14 15:40:00,151.64,151.7,151.6,151.68,13700.0,111.7706,111.8148,111.7411,111.8001,13700.0
2014-05-14 15:45:00,151.69,151.78,151.69,151.74,10900.0,111.8074,111.8738,111.8074,111.8443,10900.0
2014-05-14 15:50:00,151.75,151.81,151.7,151.73,17400.0,111.8517,111.8959,111.8148,111.8369,17400.0
2014-05-14 15:55:00,151.74,151.75,151.65,151.7,34000.0,111.8443,111.8517,111.778,111.8148,34000.0
2014-05-15 09:30:00,151.5,151.57,150.61,150.92,22800.0,111.6674,111.719,111.0114,111.2399,22800.0
2014-05-15 09:35:00,150.75,151.42,150.75,151.03,8700.0,111.1146,111.6084,111.1146,111.321,8700.0
2014-05-15 09:40:00,150.99,151.2,150.57,150.7,11100.0,111.2915,111.4463,110.9819,111.0777,11100.0
2014-05-15 09:45:00,150.7,151.1,150.53,150.68,12800.0,111.0777,111.3726,110.9524,111.063,12800.0
2014-05-15 09:50:00,150.6,150.6,149.89,150.0,18800.0,111.004,111.004,110.4807,110.5618,18800.0
2014-05-15 09:55:00,149.9,149.9,149.52,149.8,5800.0,110.4881,110.4881,110.208,110.4144,5800.0
2014-05-15 10:00:00,149.81,149.93,149.64,149.92,3300.0,110.4217,110.5102,110.2964,110.5028,3300.0
2014-05-15 10:05:00,149.75,149.76,149.28,149.28,14700.0,110.3775,110.3849,110.0311,110.0311,14700.0
2014-05-15 10:10:00,149.34,149.47,149.03,149.04,7200.0,110.0753,110.1711,109.8468,109.8542,7200.0
2014-05-15 10:15:00,149.11,149.36,148.93,149.36,14400.0,109.9058,110.0901,109.7731,110.0901,14400.0
2014-05-15 10:20:00,149.31,149.57,149.08,149.56,10800.0,110.0532,110.2448,109.8837,110.2375,10800.0
2014-05-15 10:25:00,149.58,149.59,149.12,149.31,57400.0,110.2522,110.2596,109.9132,110.0532,57400.0
2014-05-15 10:30:00,149.34,149.36,149.18,149.24,12100.0,110.0753,110.0901,109.9574,110.0016,12100.0
2014-05-15 10:35:00,149.25,149.32,148.81,148.85,9900.0,110.009,110.0606,109.6847,109.7141,9900.0
2014-05-15 10:40:00,148.8,149.34,148.68,149.34,12800.0,109.6773,110.0753,109.5888,110.0753,12800.0
2014-05-15 10:45:00,149.34,149.37,148.99,149.05,6200.0,110.0753,110.0974,109.8173,109.8616,6200.0
2014-05-15 10:50:00,149.03,149.18,149.01,149.12,7500.0,109.8468,109.9574,109.8321,109.9132,7500.0
2014-05-15 10:55:00,149.16,149.19,148.9,149.01,12300.0,109.9426,109.9648,109.751,109.8321,12300.0
2014-05-15 11:00:00,149.05,149.08,148.8,148.8,14600.0,109.8616,109.8837,109.6773,109.6773,14600.0
2014-05-15 11:05:00,148.83,148.95,148.66,148.72,6400.0,109.6994,109.7879,109.5741,109.6183,6400.0
2014-05-15 11:10:00,148.74,148.86,148.46,148.46,27100.0,109.6331,109.7215,109.4267,109.4267,27100.0
2014-05-15 11:15:00,148.55,148.63,148.33,148.63,8100.0,109.493,109.552,109.3309,109.552,8100.0
2014-05-15 11:20:00,148.56,148.71,148.5,148.61,14600.0,109.5004,109.611,109.4562,109.5372,14600.0
2014-05-15 11:25:00,148.54,148.74,148.42,148.56,17800.0,109.4856,109.6331,109.3972,109.5004,17800.0
2014-05-15 11:30:00,148.54,148.87,148.45,148.84,6900.0,109.4856,109.7289,109.4193,109.7068,6900.0
2014-05-15 11:35:00,148.84,149.08,148.84,149.05,5500.0,109.7068,109.8837,109.7068,109.8616,5500.0
2014-05-15 11:40:00,149.05,149.05,148.75,148.75,13700.0,109.8616,109.8616,109.6404,109.6404,13700.0
2014-05-15 11:45:00,148.72,148.79,148.63,148.63,10000.0,109.6183,109.6699,109.552,109.552,10000.0
2014-05-15 11:50:00,148.69,148.69,148.45,148.45,4400.0,109.5962,109.5962,109.4193,109.4193,4400.0
2014-05-15 11:55:00,148.45,148.46,148.3,148.41,10600.0,109.4193,109.4267,109.3088,109.3898,10600.0
2014-05-15 12:00:00,148.36,148.43,148.33,148.41,4500.0,109.353,109.4046,109.3309,109.3898,4500.0
2014-05-15 12:05:00,148.43,148.76,148.43,148.52,7200.0,109.4046,109.6478,109.4046,109.4709,7200.0
2014-05-15 12:10:00,148.52,148.54,148.44,148.51,3500.0,109.4709,109.4856,109.4119,109.4635,3500.0
2014-05-15 12:15:00,148.54,148.55,148.35,148.41,4600.0,109.4856,109.493,109.3456,109.3898,4600.0
2014-05-15 12:20:00,148.47,148.48,148.31,148.42,10000.0,109.4341,109.4414,109.3161,109.3972,10000.0
2014-05-15 12:25:00,148.35,148.48,148.31,148.48,4100.0,109.3456,109.4414,109.3161,109.4414,4100.0
2014-05-15 12:30:00,148.42,148.71,148.4,148.69,6800.0,109.3972,109.611,109.3825,109.5962,6800.0
2014-05-15 12:35:00,148.74,148.74,148.53,148.56,5000.0,109.6331,109.6331,109.4783,109.5004,5000.0
2014-05-15 12:40:00,148.55,148.55,148.35,148.47,6100.0,109.493,109.493,109.3456,109.4341,6100.0
2014-05-15 12:45:00,148.47,148.47,148.29,148.3,3100.0,109.4341,109.4341,109.3014,109.3088,3100.0
2014-05-15 12:50:00,148.33,148.63,148.31,148.58,10800.0,109.3309,109.552,109.3161,109.5151,10800.0
2014-05-15 12:55:00,148.57,148.69,148.55,148.65,5700.0,109.5078,109.5962,109.493,109.5667,5700.0
2014-05-15 13:00:00,148.61,148.72,148.55,148.67,7700.0,109.5372,109.6183,109.493,109.5815,7700.0
2014-05-15 13:05:00,148.75,148.87,148.54,148.6,10500.0,109.6404,109.7289,109.4856,109.5299,10500.0
2014-05-15 13:10:00,148.6,148.73,148.58,148.59,21500.0,109.5299,109.6257,109.5151,109.5225,21500.0
2014-05-15 13:15:00,148.6,148.71,148.51,148.64,14300.0,109.5299,109.611,109.4635,109.5594,14300.0
2014-05-15 13:20:00,148.67,148.69,148.57,148.67,7700.0,109.5815,109.5962,109.5078,109.5815,7700.0
2014-05-15 13:25:00,148.6,148.65,148.5,148.6,12800.0,109.5299,109.5667,109.4562,109.5299,12800.0
2014-05-15 13:30:00,148.61,148.65,148.56,148.62,5500.0,109.5372,109.5667,109.5004,109.5446,5500.0
2014-05-15 13:35:00,148.69,148.69,148.39,148.42,9100.0,109.5962,109.5962,109.3751,109.3972,9100.0
2014-05-15 13:40:00,148.42,148.42,148.22,148.28,9700.0,109.3972,109.3972,109.2498,109.294,9700.0
2014-05-15 13:45:00,148.23,148.27,148.13,148.19,4800.0,109.2572,109.2866,109.1834,109.2277,4800.0
2014-05-15 13:50:00,148.22,148.37,148.16,148.37,8000.0,109.2498,109.3603,109.2056,109.3603,8000.0
2014-05-15 13:55:00,148.37,148.61,148.37,148.55,4200.0,109.3603,109.5372,109.3603,109.493,4200.0
2014-05-15 14:00:00,148.61,148.68,148.52,148.68,5100.0,109.5372,109.5888,109.4709,109.5888,5100.0
2014-05-15 14:05:00,148.67,148.96,148.67,148.92,8500.0,109.5815,109.7952,109.5815,109.7657,8500.0
2014-05-15 14:10:00,149.02,149.02,148.77,148.77,10000.0,109.8394,109.8394,109.6552,109.6552,10000.0
2014-05-15 14:15:00,148.8,148.8,148.48,148.58,11000.0,109.6773,109.6773,109.4414,109.5151,11000.0
2014-05-15 14:20:00,148.55,148.73,148.39,148.73,10500.0,109.493,109.6257,109.3751,109.6257,10500.0
2014-05-15 14:25:00,148.74,148.76,148.6,148.64,6100.0,109.6331,109.6478,109.5299,109.5594,6100.0
2014-05-15 14:30:00,148.74,148.9,148.72,148.87,8100.0,109.6331,109.751,109.6183,109.7289,8100.0
2014-05-15 14:35:00,148.87,149.08,148.86,149.02,11300.0,109.7289,109.8837,109.7215,109.8394,11300.0
2014-05-15 14:40:00,149.12,149.16,148.9,149.04,10200.0,109.9132,109.9426,109.751,109.8542,10200.0
2014-05-15 14:45:00,149.01,149.11,148.94,149.11,2700.0,109.8321,109.9058,109.7805,109.9058,2700.0
2014-05-15 14:50:00,149.16,149.48,149.16,149.41,8300.0,109.9426,110.1785,109.9426,110.1269,8300.0
2014-05-15 14:55:00,149.36,149.47,149.21,149.28,7200.0,110.0901,110.1711,109.9795,110.0311,7200.0
2014-05-15 15:00:00,149.41,149.5,149.28,149.5,6900.0,110.1269,110.1932,110.0311,110.1932,6900.0
2014-05-15 15:05:00,149.49,149.55,149.27,149.55,15000.0,110.1859,110.2301,110.0237,110.2301,15000.0
2014-05-15 15:10:00,149.55,149.69,149.44,149.58,16500.0,110.2301,110.3333,110.149,110.2522,16500.0
2014-05-15 15:15:00,149.6,149.72,149.49,149.5,16500.0,110.267,110.3554,110.1859,110.1932,16500.0
2014-05-15 15:20:00,149.53,149.56,149.42,149.42,11900.0,110.2154,110.2375,110.1343,110.1343,11900.0
2014-05-15 15:25:00,149.35,149.51,149.3,149.43,10300.0,110.0827,110.2006,110.0458,110.1416,10300.0
2014-05-15 15:30:00,149.44,149.56,149.29,149.52,21800.0,110.149,110.2375,110.0385,110.208,21800.0
2014-05-15 15:35:00,149.53,149.86,149.53,149.76,20500.0,110.2154,110.4586,110.2154,110.3849,20500.0
2014-05-15 15:40:00,149.76,149.77,149.46,149.54,42800.0,110.3849,110.3923,110.1638,110.2227,42800.0
2014-05-15 15:45:00,149.52,149.68,149.49,149.63,19500.0,110.208,110.3259,110.1859,110.2891,19500.0
2014-05-15 15:50:00,149.62,149.63,149.54,149.59,34200.0,110.2817,110.2891,110.2227,110.2596,34200.0
2014-05-15 15:55:00,149.58,149.68,149.54,149.66,56000.0,110.2522,110.3259,110.2227,110.3112,56000.0
2014-05-16 09:30:00,150.0,150.0,149.26,149.32,79500.0,110.5618,110.5618,110.0163,110.0606,79500.0
2014-05-16 09:35:00,149.32,149.35,148.61,148.7,13600.0,110.0606,110.0827,109.5372,109.6036,13600.0
2014-05-16 09:40:00,148.6,148.91,148.14,148.53,23900.0,109.5299,109.7584,109.1908,109.4783,23900.0
2014-05-16 09:45:00,148.67,148.67,148.35,148.35,3800.0,109.5815,109.5815,109.3456,109.3456,3800.0
2014-05-16 09:50:00,148.43,148.98,148.43,148.67,6300.0,109.4046,109.81,109.4046,109.5815,6300.0
2014-05-16 09:55:00,148.65,148.9,148.46,148.82,9900.0,109.5667,109.751,109.4267,109.692,9900.0
2014-05-16 10:00:00,148.74,148.9,148.28,148.28,25600.0,109.6331,109.751,109.294,109.294,25600.0
2014-05-16 10:05:00,148.26,148.26,147.69,147.92,21100.0,109.2793,109.2793,108.8591,109.0287,21100.0
2014-05-16 10:10:00,147.93,148.19,147.77,148.1,14400.0,109.036,109.2277,108.9181,109.1613,14400.0
2014-05-16 10:15:00,148.03,148.46,147.94,148.24,6700.0,109.1097,109.4267,109.0434,109.2645,6700.0
2014-05-16 10:20:00,148.26,148.42,148.17,148.28,16800.0,109.2793,109.3972,109.2129,109.294,16800.0
2014-05-16 10:25:00,148.18,148.28,148.11,148.17,4100.0,109.2203,109.294,109.1687,109.2129,4100.0
2014-05-16 10:30:00,148.22,148.47,148.21,148.35,2600.0,109.2498,109.4341,109.2424,109.3456,2600.0
2014-05-16 10:35:00,148.43,148.59,148.37,148.56,4900.0,109.4046,109.5225,109.3603,109.5004,4900.0
2014-05-16 10:40:00,148.55,148.6,148.41,148.5,6700.0,109.493,109.5299,109.3898,109.4562,6700.0
2014-05-16 10:45:00,148.48,148.65,148.44,148.6,8000.0,109.4414,109.5667,109.4119,109.5299,8000.0
2014-05-16 10:50:00,148.6,148.75,148.52,148.69,4700.0,109.5299,109.6404,109.4709,109.5962,4700.0
2014-05-16 10:55:00,148.64,148.75,148.59,148.65,4900.0,109.5594,109.6404,109.5225,109.5667,4900.0
2014-05-16 11:00:00,148.62,148.68,148.56,148.67,4000.0,109.5446,109.5888,109.5004,109.5815,4000.0
2014-05-16 11:05:00,148.67,148.9,148.65,148.9,7700.0,109.5815,109.751,109.5667,109.751,7700.0
2014-05-16 11:10:00,148.9,149.12,148.81,149.05,21800.0,109.751,109.9132,109.6847,109.8616,21800.0
2014-05-16 11:15:00,149.1,149.19,149.09,149.12,3800.0,109.8984,109.9648,109.891,109.9132,3800.0
2014-05-16 11:20:00,149.06,149.11,149.04,149.11,5000.0,109.8689,109.9058,109.8542,109.9058,5000.0
2014-05-16 11:25:00,149.1,149.13,148.99,148.99,10400.0,109.8984,109.9205,109.8173,109.8173,10400.0
2014-05-16 11:30:00,149.04,149.17,149.0,149.14,4000.0,109.8542,109.95,109.8247,109.9279,4000.0
2014-05-16 11:35:00,149.12,149.15,148.91,148.91,2000.0,109.9132,109.9353,109.7584,109.7584,2000.0
2014-05-16 11:40:00,149.03,149.03,148.83,148.85,5600.0,109.8468,109.8468,109.6994,109.7141,5600.0
2014-05-16 11:45:00,148.85,148.93,148.85,148.89,3800.0,109.7141,109.7731,109.7141,109.7436,3800.0
2014-05-16 11:50:00,148.92,149.07,148.7,148.7,3200.0,109.7657,109.8763,109.6036,109.6036,3200.0
2014-05-16 11:55:00,148.77,148.97,148.77,148.97,1000.0,109.6552,109.8026,109.6552,109.8026,1000.0
2014-05-16 12:00:00,148.98,149.05,148.91,149.05,2400.0,109.81,109.8616,109.7584,109.8616,2400.0
2014-05-16 12:05:00,149.05,149.06,148.92,148.92,2300.0,109.8616,109.8689,109.7657,109.7657,2300.0
2014-05-16 12:10:00,148.86,149.01,148.86,148.9,3100.0,109.7215,109.8321,109.7215,109.751,3100.0
2014-05-16 12:15:00,148.9,149.03,148.86,149.03,1800.0,109.751,109.8468,109.7215,109.8468,1800.0
2014-05-16 12:20:00,149.05,149.05,148.9,148.9,2400.0,109.8616,109.8616,109.751,109.751,2400.0
2014-05-16 12:25:00,148.85,148.94,148.78,148.9,3800.0,109.7141,109.7805,109.6625,109.751,3800.0
2014-05-16 12:30:00,148.87,148.93,148.85,148.9,3300.0,109.7289,109.7731,109.7141,109.751,3300.0
2014-05-16 12:35:00,148.96,149.1,148.92,149.1,10800.0,109.7952,109.8984,109.7657,109.8984,10800.0
2014-05-16 12:40:00,149.01,149.01,148.85,148.94,4700.0,109.8321,109.8321,109.7141,109.7805,4700.0
2014-05-16 12:45:00,148.87,148.99,148.8,148.98,4000.0,109.7289,109.8173,109.6773,109.81,4000.0
2014-05-16 12:50:00,148.97,148.98,148.89,148.95,3000.0,109.8026,109.81,109.7436,109.7879,3000.0
2014-05-16 12:55:00,148.96,148.97,148.91,148.97,3100.0,109.7952,109.8026,109.7584,109.8026,3100.0
2014-05-16 13:00:00,148.92,148.92,148.68,148.69,5500.0,109.7657,109.7657,109.5888,109.5962,5500.0
2014-05-16 13:05:00,148.72,148.83,148.7,148.82,3900.0,109.6183,109.6994,109.6036,109.692,3900.0
2014-05-16 13:10:00,148.81,148.95,148.81,148.91,3500.0,109.6847,109.7879,109.6847,109.7584,3500.0
2014-05-16 13:15:00,148.85,149.04,148.85,148.96,3700.0,109.7141,109.8542,109.7141,109.7952,3700.0
2014-05-16 13:20:00,148.93,149.0,148.86,148.94,3800.0,109.7731,109.8247,109.7215,109.7805,3800.0
2014-05-16 13:25:00,148.93,149.01,148.9,149.0,10800.0,109.7731,109.8321,109.751,109.8247,10800.0
2014-05-16 13:30:00,149.01,149.08,148.93,149.06,5000.0,109.8321,109.8837,109.7731,109.8689,5000.0
2014-05-16 13:35:00,149.08,149.09,148.96,149.0,9500.0,109.8837,109.891,109.7952,109.8247,9500.0
2014-05-16 13:40:00,148.97,149.08,148.89,148.91,5200.0,109.8026,109.8837,109.7436,109.7584,5200.0
2014-05-16 13:45:00,148.93,149.03,148.89,149.03,11300.0,109.7731,109.8468,109.7436,109.8468,11300.0
2014-05-16 13:50:00,149.1,149.12,149.0,149.01,3600.0,109.8984,109.9132,109.8247,109.8321,3600.0
2014-05-16 13:55:00,149.0,149.05,148.98,149.01,2900.0,109.8247,109.8616,109.81,109.8321,2900.0
2014-05-16 14:00:00,149.0,149.03,148.84,148.84,3700.0,109.8247,109.8468,109.7068,109.7068,3700.0
2014-05-16 14:05:00,148.89,148.93,148.82,148.83,4800.0,109.7436,109.7731,109.692,109.6994,4800.0
2014-05-16 14:10:00,148.87,148.89,148.83,148.87,5600.0,109.7289,109.7436,109.6994,109.7289,5600.0
2014-05-16 14:15:00,148.88,148.99,148.85,148.85,3300.0,109.7363,109.8173,109.7141,109.7141,3300.0
2014-05-16 14:20:00,148.86,148.99,148.77,148.85,7700.0,109.7215,109.8173,109.6552,109.7141,7700.0
2014-05-16 14:25:00,148.82,148.99,148.81,148.91,6200.0,109.692,109.8173,109.6847,109.7584,6200.0
2014-05-16 14:30:00,148.91,148.96,148.85,148.87,3000.0,109.7584,109.7952,109.7141,109.7289,3000.0
2014-05-16 14:35:00,148.89,148.93,148.81,148.81,3700.0,109.7436,109.7731,109.6847,109.6847,3700.0
2014-05-16 14:40:00,148.85,149.08,148.83,149.02,10600.0,109.7141,109.8837,109.6994,109.8394,10600.0
2014-05-16 14:45:00,149.06,149.12,149.03,149.12,7400.0,109.8689,109.9132,109.8468,109.9132,7400.0
2014-05-16 14:50:00,149.1,149.11,149.04,149.07,4000.0,109.8984,109.9058,109.8542,109.8763,4000.0
2014-05-16 14:55:00,149.12,149.49,149.11,149.49,8100.0,109.9132,110.1859,109.9058,110.1859,8100.0
2014-05-16 15:00:00,149.48,149.64,149.47,149.63,10300.0,110.1785,110.2964,110.1711,110.2891,10300.0
2014-05-16 15:05:00,149.63,149.79,149.61,149.79,6400.0,110.2891,110.407,110.2743,110.407,6400.0
2014-05-16 15:10:00,149.81,149.88,149.7,149.73,6400.0,110.4217,110.4733,110.3407,110.3628,6400.0
2014-05-16 15:15:00,149.75,149.82,149.68,149.71,5900.0,110.3775,110.4291,110.3259,110.348,5900.0
2014-05-16 15:20:00,149.74,149.77,149.7,149.74,8900.0,110.3701,110.3923,110.3407,110.3701,8900.0
2014-05-16 15:25:00,149.73,149.78,149.63,149.66,8500.0,110.3628,110.3996,110.2891,110.3112,8500.0
2014-05-16 15:30:00,149.67,149.89,149.67,149.83,9600.0,110.3185,110.4807,110.3185,110.4365,9600.0
2014-05-16 15:35:00,149.84,149.92,149.74,149.76,11300.0,110.4439,110.5028,110.3701,110.3849,11300.0
2014-05-16 15:40:00,149.77,149.87,149.73,149.73,12400.0,110.3923,110.466,110.3628,110.3628,12400.0
2014-05-16 15:45:00,149.74,149.78,149.58,149.63,14200.0,110.3701,110.3996,110.2522,110.2891,14200.0
2014-05-16 15:50:00,149.63,149.7,149.62,149.7,18700.0,110.2891,110.3407,110.2817,110.3407,18700.0
2014-05-16 15:55:00,149.69,149.78,149.61,149.72,26800.0,110.3333,110.3996,110.2743,110.3554,26800.0
2014-05-19 09:30:00,149.11,149.43,149.11,149.26,17100.0,109.9058,110.1416,109.9058,110.0163,17100.0
2014-05-19 09:35:00,149.39,149.8,149.39,149.58,5000.0,110.1122,110.4144,110.1122,110.2522,5000.0
2014-05-19 09:40:00,149.61,150.17,149.6,150.06,6300.0,110.2743,110.6871,110.267,110.606,6300.0
2014-05-19 09:45:00,150.12,150.24,149.84,149.95,5600.0,110.6502,110.7387,110.4439,110.5249,5600.0
2014-05-19 09:50:00,149.87,149.87,149.31,149.46,4700.0,110.466,110.466,110.0532,110.1638,4700.0
2014-05-19 09:55:00,149.5,149.58,149.4,149.44,5000.0,110.1932,110.2522,110.1195,110.149,5000.0
2014-05-19 10:00:00,149.46,149.75,149.39,149.54,7400.0,110.1638,110.3775,110.1122,110.2227,7400.0
2014-05-19 10:05:00,149.53,149.65,149.25,149.64,4600.0,110.2154,110.3038,110.009,110.2964,4600.0
2014-05-19 10:10:00,149.53,149.76,149.28,149.6,15300.0,110.2154,110.3849,110.0311,110.267,15300.0
2014-05-19 10:15:00,149.68,150.08,149.64,149.89,4400.0,110.3259,110.6207,110.2964,110.4807,4400.0
2014-05-19 10:20:00,150.0,150.17,149.92,149.96,2000.0,110.5618,110.6871,110.5028,110.5323,2000.0
2014-05-19 10:25:00,149.95,150.14,149.79,149.95,4100.0,110.5249,110.665,110.407,110.5249,4100.0
2014-05-19 10:30:00,149.81,149.81,149.66,149.72,2000.0,110.4217,110.4217,110.3112,110.3554,2000.0
2014-05-19 10:35:00,149.69,149.97,149.69,149.8,2700.0,110.3333,110.5397,110.3333,110.4144,2700.0
2014-05-19 10:40:00,149.81,149.87,149.72,149.87,1100.0,110.4217,110.466,110.3554,110.466,1100.0
2014-05-19 10:45:00,150.03,150.03,149.8,149.8,2900.0,110.5839,110.5839,110.4144,110.4144,2900.0
2014-05-19 10:50:00,149.86,149.88,149.75,149.78,1500.0,110.4586,110.4733,110.3775,110.3996,1500.0
2014-05-19 10:55:00,149.83,149.86,149.72,149.72,4000.0,110.4365,110.4586,110.3554,110.3554,4000.0
2014-05-19 11:00:00,149.74,149.84,149.6,149.84,5600.0,110.3701,110.4439,110.267,110.4439,5600.0
2014-05-19 11:05:00,149.92,150.08,149.86,150.03,8400.0,110.5028,110.6207,110.4586,110.5839,8400.0
2014-05-19 11:10:00,150.04,150.45,150.04,150.3,5700.0,110.5913,110.8935,110.5913,110.7829,5700.0
2014-05-19 11:15:00,150.31,150.31,150.18,150.18,1300.0,110.7903,110.7903,110.6945,110.6945,1300.0
2014-05-19 11:20:00,150.17,150.18,150.04,150.1,2700.0,110.6871,110.6945,110.5913,110.6355,2700.0
2014-05-19 11:25:00,150.09,150.18,150.04,150.18,4700.0,110.6281,110.6945,110.5913,110.6945,4700.0
2014-05-19 11:30:00,150.15,150.33,150.15,150.23,1900.0,110.6723,110.805,110.6723,110.7313,1900.0
2014-05-19 11:35:00,150.24,150.34,150.19,150.3,5500.0,110.7387,110.8124,110.7018,110.7829,5500.0
2014-05-19 11:40:00,150.3,150.43,150.25,150.43,5100.0,110.7829,110.8787,110.7461,110.8787,5100.0
2014-05-19 11:45:00,150.42,150.52,150.42,150.48,2900.0,110.8714,110.9451,110.8714,110.9156,2900.0
2014-05-19 11:50:00,150.52,150.6,150.47,150.58,2800.0,110.9451,111.004,110.9082,110.9893,2800.0
2014-05-19 11:55:00,150.59,150.64,150.56,150.64,4500.0,110.9967,111.0335,110.9745,111.0335,4500.0
2014-05-19 12:00:00,150.56,150.67,150.52,150.56,4100.0,110.9745,111.0556,110.9451,110.9745,4100.0
2014-05-19 12:05:00,150.59,150.82,150.56,150.77,5500.0,110.9967,111.1662,110.9745,111.1293,5500.0
2014-05-19 12:10:00,150.83,150.83,150.59,150.74,9100.0,111.1736,111.1736,110.9967,111.1072,9100.0
2014-05-19 12:15:00,150.74,150.79,150.63,150.76,15100.0,111.1072,111.1441,111.0261,111.122,15100.0
2014-05-19 12:20:00,150.8,150.89,150.77,150.89,8900.0,111.1514,111.2178,111.1293,111.2178,8900.0
2014-05-19 12:25:00,150.89,150.9,150.77,150.81,5000.0,111.2178,111.2252,111.1293,111.1588,5000.0
2014-05-19 12:30:00,150.78,150.81,150.51,150.51,5000.0,111.1367,111.1588,110.9377,110.9377,5000.0
2014-05-19 12:35:00,150.52,150.59,150.47,150.53,4000.0,110.9451,110.9967,110.9082,110.9524,4000.0
2014-05-19 12:40:00,150.57,150.58,150.51,150.53,1500.0,110.9819,110.9893,110.9377,110.9524,1500.0
2014-05-19 12:45:00,150.52,150.56,150.4,150.41,3800.0,110.9451,110.9745,110.8566,110.864,3800.0
2014-05-19 12:50:00,150.42,150.49,150.42,150.48,1200.0,110.8714,110.923,110.8714,110.9156,1200.0
2014-05-19 12:55:00,150.4,150.46,150.29,150.43,13200.0,110.8566,110.9008,110.7755,110.8787,13200.0
2014-05-19 13:00:00,150.4,150.65,150.4,150.59,2900.0,110.8566,111.0409,110.8566,110.9967,2900.0
2014-05-19 13:05:00,150.53,150.59,150.53,150.58,8500.0,110.9524,110.9967,110.9524,110.9893,8500.0
2014-05-19 13:10:00,150.58,150.68,150.5,150.68,3900.0,110.9893,111.063,110.9303,111.063,3900.0
2014-05-19 13:15:00,150.64,150.71,150.52,150.52,18700.0,111.0335,111.0851,110.9451,110.9451,18700.0
2014-05-19 13:20:00,150.49,150.61,150.49,150.58,1900.0,110.923,111.0114,110.923,110.9893,1900.0
2014-05-19 13:25:00,150.58,150.61,150.45,150.49,7400.0,110.9893,111.0114,110.8935,110.923,7400.0
2014-05-19 13:30:00,150.5,150.5,150.34,150.34,3200.0,110.9303,110.9303,110.8124,110.8124,3200.0
2014-05-19 13:35:00,150.37,150.39,150.3,150.3,4000.0,110.8345,110.8492,110.7829,110.7829,4000.0
2014-05-19 13:40:00,150.34,150.45,150.34,150.36,2000.0,110.8124,110.8935,110.8124,110.8271,2000.0
2014-05-19 13:45:00,150.36,150.46,150.36,150.4,1400.0,110.8271,110.9008,110.8271,110.8566,1400.0
2014-05-19 13:50:00,150.44,150.47,150.38,150.38,1500.0,110.8861,110.9082,110.8419,110.8419,1500.0
2014-05-19 13:55:00,150.4,150.56,150.37,150.53,3000.0,110.8566,110.9745,110.8345,110.9524,3000.0
2014-05-19 14:00:00,150.58,150.68,150.53,150.59,7700.0,110.9893,111.063,110.9524,110.9967,7700.0
2014-05-19 14:05:00,150.6,150.61,150.4,150.42,3400.0,111.004,111.0114,110.8566,110.8714,3400.0
2014-05-19 14:10:00,150.4,150.42,150.24,150.37,4700.0,110.8566,110.8714,110.7387,110.8345,4700.0
2014-05-19 14:15:00,150.33,150.38,150.24,150.25,3200.0,110.805,110.8419,110.7387,110.7461,3200.0
2014-05-19 14:20:00,150.23,150.35,150.19,150.35,6500.0,110.7313,110.8198,110.7018,110.8198,6500.0
2014-05-19 14:25:00,150.39,150.5,150.32,150.39,4000.0,110.8492,110.9303,110.7976,110.8492,4000.0
2014-05-19 14:30:00,150.34,150.34,150.18,150.19,3800.0,110.8124,110.8124,110.6945,110.7018,3800.0
2014-05-19 14:35:00,150.19,150.33,150.19,150.28,5800.0,110.7018,110.805,110.7018,110.7682,5800.0
2014-05-19 14:40:00,150.3,150.34,150.14,150.15,4700.0,110.7829,110.8124,110.665,110.6723,4700.0
2014-05-19 14:45:00,150.17,150.23,150.12,150.14,4700.0,110.6871,110.7313,110.6502,110.665,4700.0
2014-05-19 14:50:00,150.14,150.22,150.14,150.21,6700.0,110.665,110.7239,110.665,110.7166,6700.0
2014-05-19 14:55:00,150.2,150.2,150.0,150.01,6500.0,110.7092,110.7092,110.5618,110.5692,6500.0
2014-05-19 15:00:00,150.03,150.08,149.99,150.05,3400.0,110.5839,110.6207,110.5544,110.5986,3400.0
2014-05-19 15:05:00,150.05,150.05,149.97,150.04,7800.0,110.5986,110.5986,110.5397,110.5913,7800.0
2014-05-19 15:10:00,150.02,150.08,149.97,149.98,6000.0,110.5765,110.6207,110.5397,110.547,6000.0
2014-05-19 15:15:00,149.98,149.99,149.75,149.81,11500.0,110.547,110.5544,110.3775,110.4217,11500.0
2014-05-19 15:20:00,149.78,150.12,149.76,150.01,12900.0,110.3996,110.6502,110.3849,110.5692,12900.0
2014-05-19 15:25:00,150.02,150.19,150.02,150.07,8500.0,110.5765,110.7018,110.5765,110.6134,8500.0
2014-05-19 15:30:00,150.07,150.29,150.07,150.27,11100.0,110.6134,110.7755,110.6134,110.7608,11100.0
2014-05-19 15:35:00,150.27,150.27,150.19,150.2,9100.0,110.7608,110.7608,110.7018,110.7092,9100.0
2014-05-19 15:40:00,150.2,150.3,150.18,150.19,11900.0,110.7092,110.7829,110.6945,110.7018,11900.0
2014-05-19 15:45:00,150.19,150.19,150.08,150.14,16500.0,110.7018,110.7018,110.6207,110.665,16500.0
2014-05-19 15:50:00,150.14,150.28,150.13,150.23,17200.0,110.665,110.7682,110.6576,110.7313,17200.0
2014-05-19 15:55:00,150.23,150.23,150.08,150.12,41800.0,110.7313,110.7313,110.6207,110.6502,41800.0
2014-05-20 09:30:00,149.94,150.16,149.6,150.06,12500.0,110.5176,110.6797,110.267,110.606,12500.0
2014-05-20 09:35:00,150.06,150.08,149.55,150.05,7500.0,110.606,110.6207,110.2301,110.5986,7500.0
2014-05-20 09:40:00,150.09,150.09,148.78,148.78,14100.0,110.6281,110.6281,109.6625,109.6625,14100.0
2014-05-20 09:45:00,148.75,148.94,148.51,148.69,15400.0,109.6404,109.7805,109.4635,109.5962,15400.0
2014-05-20 09:50:00,148.74,149.09,148.69,148.83,6800.0,109.6331,109.891,109.5962,109.6994,6800.0
2014-05-20 09:55:00,148.8,148.8,148.4,148.53,11000.0,109.6773,109.6773,109.3825,109.4783,11000.0
2014-05-20 10:00:00,148.6,148.93,148.46,148.88,7300.0,109.5299,109.7731,109.4267,109.7363,7300.0
2014-05-20 10:05:00,148.81,148.82,148.44,148.44,8800.0,109.6847,109.692,109.4119,109.4119,8800.0
2014-05-20 10:10:00,148.47,148.77,148.47,148.64,12600.0,109.4341,109.6552,109.4341,109.5594,12600.0
2014-05-20 10:15:00,148.62,148.79,148.57,148.6,5000.0,109.5446,109.6699,109.5078,109.5299,5000.0
2014-05-20 10:20:00,148.6,148.76,148.4,148.45,9500.0,109.5299,109.6478,109.3825,109.4193,9500.0
2014-05-20 10:25:00,148.41,148.75,148.4,148.47,5500.0,109.3898,109.6404,109.3825,109.4341,5500.0
2014-05-20 10:30:00,148.51,148.77,148.48,148.65,4200.0,109.4635,109.6552,109.4414,109.5667,4200.0
2014-05-20 10:35:00,148.77,148.91,148.61,148.81,7900.0,109.6552,109.7584,109.5372,109.6847,7900.0
2014-05-20 10:40:00,148.81,149.07,148.65,149.06,4600.0,109.6847,109.8763,109.5667,109.8689,4600.0
2014-05-20 10:45:00,149.06,149.2,148.89,149.2,8500.0,109.8689,109.9721,109.7436,109.9721,8500.0
2014-05-20 10:50:00,149.2,149.21,149.02,149.05,4400.0,109.9721,109.9795,109.8394,109.8616,4400.0
2014-05-20 10:55:00,149.13,149.57,149.13,149.37,5800.0,109.9205,110.2448,109.9205,110.0974,5800.0
2014-05-20 11:00:00,149.45,149.46,149.2,149.32,4800.0,110.1564,110.1638,109.9721,110.0606,4800.0
2014-05-20 11:05:00,149.33,149.38,149.28,149.28,2000.0,110.0679,110.1048,110.0311,110.0311,2000.0
2014-05-20 11:10:00,149.35,149.35,148.86,148.86,16200.0,110.0827,110.0827,109.7215,109.7215,16200.0
2014-05-20 11:15:00,148.91,149.13,148.86,148.94,6600.0,109.7584,109.9205,109.7215,109.7805,6600.0
2014-05-20 11:20:00,149.03,149.07,148.83,148.83,7000.0,109.8468,109.8763,109.6994,109.6994,7000.0
2014-05-20 11:25:00,148.87,149.03,148.65,148.65,7800.0,109.7289,109.8468,109.5667,109.5667,7800.0
2014-05-20 11:30:00,148.7,148.87,148.64,148.74,4200.0,109.6036,109.7289,109.5594,109.6331,4200.0
2014-05-20 11:35:00,148.73,148.94,148.67,148.91,4900.0,109.6257,109.7805,109.5815,109.7584,4900.0
2014-05-20 11:40:00,148.99,149.29,148.91,149.23,4300.0,109.8173,110.0385,109.7584,109.9942,4300.0
2014-05-20 11:45:00,149.28,149.43,149.22,149.38,9100.0,110.0311,110.1416,109.9869,110.1048,9100.0
2014-05-20 11:50:00,149.38,149.38,148.89,148.89,6000.0,110.1048,110.1048,109.7436,109.7436,6000.0
2014-05-20 11:55:00,148.98,149.03,148.77,148.89,6300.0,109.81,109.8468,109.6552,109.7436,6300.0
2014-05-20 12:00:00,148.82,148.82,148.44,148.54,9300.0,109.692,109.692,109.4119,109.4856,9300.0
2014-05-20 12:05:00,148.5,148.66,148.46,148.52,6000.0,109.4562,109.5741,109.4267,109.4709,6000.0
2014-05-20 12:10:00,148.55,148.55,148.15,148.28,9800.0,109.493,109.493,109.1982,109.294,9800.0
2014-05-20 12:15:00,148.2,148.36,148.15,148.3,4900.0,109.235,109.353,109.1982,109.3088,4900.0
2014-05-20 12:20:00,148.31,148.43,148.25,148.29,4700.0,109.3161,109.4046,109.2719,109.3014,4700.0
2014-05-20 12:25:00,148.25,148.41,148.12,148.3,8900.0,109.2719,109.3898,109.1761,109.3088,8900.0
2014-05-20 12:30:00,148.25,148.34,148.13,148.24,4200.0,109.2719,109.3382,109.1834,109.2645,4200.0
2014-05-20 12:35:00,148.2,148.28,148.06,148.06,4700.0,109.235,109.294,109.1319,109.1319,4700.0
2014-05-20 12:40:00,148.07,148.07,147.94,147.99,13900.0,109.1392,109.1392,109.0434,109.0803,13900.0
2014-05-20 12:45:00,147.91,147.95,147.83,147.83,6700.0,109.0213,109.0508,108.9623,108.9623,6700.0
2014-05-20 12:50:00,147.87,148.01,147.76,148.01,3000.0,108.9918,109.095,108.9107,109.095,3000.0
2014-05-20 12:55:00,147.93,147.96,147.82,147.84,2600.0,109.036,109.0581,108.955,108.9697,2600.0
2014-05-20 13:00:00,147.83,147.94,147.74,147.94,4700.0,108.9623,109.0434,108.896,109.0434,4700.0
2014-05-20 13:05:00,147.97,147.98,147.82,147.83,2400.0,109.0655,109.0729,108.955,108.9623,2400.0
2014-05-20 13:10:00,147.9,147.9,147.57,147.68,8300.0,109.0139,109.0139,108.7707,108.8518,8300.0
2014-05-20 13:15:00,147.6,147.71,147.52,147.6,4600.0,108.7928,108.8739,108.7338,108.7928,4600.0
2014-05-20 13:20:00,147.61,147.72,147.5,147.72,2700.0,108.8002,108.8812,108.7191,108.8812,2700.0
2014-05-20 13:25:00,147.72,147.78,147.58,147.68,5300.0,108.8812,108.9255,108.7781,108.8518,5300.0
2014-05-20 13:30:00,147.68,147.81,147.62,147.75,53700.0,108.8518,108.9476,108.8075,108.9034,53700.0
2014-05-20 13:35:00,147.72,147.72,147.53,147.54,5000.0,108.8812,108.8812,108.7412,108.7486,5000.0
2014-05-20 13:40:00,147.5,147.55,147.14,147.23,19800.0,108.7191,108.7559,108.4537,108.5201,19800.0
2014-05-20 13:45:00,147.23,147.23,147.0,147.18,16400.0,108.5201,108.5201,108.3505,108.4832,16400.0
2014-05-20 13:50:00,147.17,147.35,147.15,147.25,5900.0,108.4759,108.6085,108.4611,108.5348,5900.0
2014-05-20 13:55:00,147.29,147.38,147.13,147.18,10700.0,108.5643,108.6306,108.4464,108.4832,10700.0
2014-05-20 14:00:00,147.19,147.43,147.18,147.34,6500.0,108.4906,108.6675,108.4832,108.6012,6500.0
2014-05-20 14:05:00,147.35,147.58,147.35,147.52,11200.0,108.6085,108.7781,108.6085,108.7338,11200.0
2014-05-20 14:10:00,147.52,147.61,147.25,147.25,10800.0,108.7338,108.8002,108.5348,108.5348,10800.0
2014-05-20 14:15:00,147.25,147.56,147.25,147.56,14200.0,108.5348,108.7633,108.5348,108.7633,14200.0
2014-05-20 14:20:00,147.61,147.61,147.47,147.49,3200.0,108.8002,108.8002,108.697,108.7117,3200.0
2014-05-20 14:25:00,147.45,147.45,147.19,147.27,18000.0,108.6822,108.6822,108.4906,108.5496,18000.0
2014-05-20 14:30:00,147.27,147.27,147.07,147.19,14900.0,108.5496,108.5496,108.4021,108.4906,14900.0
2014-05-20 14:35:00,147.25,147.25,147.06,147.24,17400.0,108.5348,108.5348,108.3948,108.5274,17400.0
2014-05-20 14:40:00,147.19,147.36,147.17,147.28,14400.0,108.4906,108.6159,108.4759,108.5569,14400.0
2014-05-20 14:45:00,147.26,147.37,147.26,147.27,6300.0,108.5422,108.6233,108.5422,108.5496,6300.0
2014-05-20 14:50:00,147.26,147.26,147.02,147.03,12700.0,108.5422,108.5422,108.3653,108.3727,12700.0
2014-05-20 14:55:00,147.01,147.14,147.01,147.03,12300.0,108.3579,108.4537,108.3579,108.3727,12300.0
2014-05-20 15:00:00,147.05,147.29,147.0,147.26,13400.0,108.3874,108.5643,108.3505,108.5422,13400.0
2014-05-20 15:05:00,147.3,147.43,147.28,147.39,13100.0,108.5717,108.6675,108.5569,108.638,13100.0
2014-05-20 15:10:00,147.38,147.38,147.18,147.22,10300.0,108.6306,108.6306,108.4832,108.5127,10300.0
2014-05-20 15:15:00,147.2,147.37,147.18,147.3,8600.0,108.498,108.6233,108.4832,108.5717,8600.0
2014-05-20 15:20:00,147.31,147.34,147.15,147.21,18800.0,108.579,108.6012,108.4611,108.5053,18800.0
2014-05-20 15:25:00,147.2,147.51,147.2,147.42,17000.0,108.498,108.7265,108.498,108.6601,17000.0
2014-05-20 15:30:00,147.38,147.62,147.38,147.56,13500.0,108.6306,108.8075,108.6306,108.7633,13500.0
2014-05-20 15:35:00,147.58,147.98,147.58,147.9,17600.0,108.7781,109.0729,108.7781,109.0139,17600.0
2014-05-20 15:40:00,147.88,148.0,147.86,147.91,14900.0,108.9992,109.0876,108.9844,109.0213,14900.0
2014-05-20 15:45:00,147.91,147.92,147.6,147.66,17400.0,109.0213,109.0287,108.7928,108.837,17400.0
2014-05-20 15:50:00,147.66,147.82,147.65,147.8,23500.0,108.837,108.955,108.8296,108.9402,23500.0
2014-05-20 15:55:00,147.79,147.79,147.49,147.56,43800.0,108.9328,108.9328,108.7117,108.7633,43800.0
2014-05-21 09:30:00,147.88,148.07,147.42,148.03,12800.0,109.4564,109.5971,109.1159,109.5674,12800.0
2014-05-21 09:35:00,148.08,149.0,148.06,148.42,9800.0,109.6045,110.2854,109.5896,109.8561,9800.0
2014-05-21 09:40:00,148.32,148.37,147.99,148.12,6900.0,109.7821,109.8191,109.5378,109.6341,6900.0
2014-05-21 09:45:00,147.99,148.36,147.99,148.27,12500.0,109.5378,109.8117,109.5378,109.7451,12500.0
2014-05-21 09:50:00,148.27,148.88,148.09,148.39,14700.0,109.7451,110.1966,109.6119,109.8339,14700.0
2014-05-21 09:55:00,148.52,148.52,147.78,147.78,8300.0,109.9301,109.9301,109.3824,109.3824,8300.0
2014-05-21 10:00:00,147.92,148.28,147.92,148.08,5700.0,109.486,109.7525,109.486,109.6045,5700.0
2014-05-21 10:05:00,148.18,148.31,148.13,148.14,2000.0,109.6785,109.7747,109.6415,109.6489,2000.0
2014-05-21 10:10:00,148.25,148.48,148.2,148.32,6700.0,109.7303,109.9005,109.6933,109.7821,6700.0
2014-05-21 10:15:00,148.3,148.43,148.26,148.26,6500.0,109.7673,109.8635,109.7377,109.7377,6500.0
2014-05-21 10:20:00,148.28,148.33,148.06,148.17,3000.0,109.7525,109.7895,109.5896,109.6711,3000.0
2014-05-21 10:25:00,148.08,148.08,147.89,148.01,5700.0,109.6045,109.6045,109.4638,109.5526,5700.0
2014-05-21 10:30:00,148.06,148.33,147.98,148.22,3900.0,109.5896,109.7895,109.5304,109.7081,3900.0
2014-05-21 10:35:00,148.22,148.49,148.15,148.44,7800.0,109.7081,109.9079,109.6563,109.8709,7800.0
2014-05-21 10:40:00,148.4,148.52,148.15,148.24,3600.0,109.8413,109.9301,109.6563,109.7229,3600.0
2014-05-21 10:45:00,148.28,148.35,148.19,148.2,2500.0,109.7525,109.8043,109.6859,109.6933,2500.0
2014-05-21 10:50:00,148.26,148.26,148.08,148.2,4400.0,109.7377,109.7377,109.6045,109.6933,4400.0
2014-05-21 10:55:00,148.22,148.55,148.05,148.09,12000.0,109.7081,109.9523,109.5822,109.6119,12000.0
2014-05-21 11:00:00,147.99,148.02,147.81,147.81,2500.0,109.5378,109.56,109.4046,109.4046,2500.0
2014-05-21 11:05:00,147.81,148.02,147.81,147.88,2900.0,109.4046,109.56,109.4046,109.4564,2900.0
2014-05-21 11:10:00,147.85,147.92,147.72,147.87,9500.0,109.4342,109.486,109.338,109.449,9500.0
2014-05-21 11:15:00,147.91,147.96,147.8,147.86,10600.0,109.4786,109.5156,109.3972,109.4416,10600.0
2014-05-21 11:20:00,147.83,147.91,147.63,147.75,10200.0,109.4194,109.4786,109.2714,109.3602,10200.0
2014-05-21 11:25:00,147.69,147.69,147.55,147.59,6000.0,109.3158,109.3158,109.2122,109.2418,6000.0
2014-05-21 11:30:00,147.58,147.79,147.57,147.7,2900.0,109.2344,109.3898,109.227,109.3232,2900.0
2014-05-21 11:35:00,147.69,147.73,147.63,147.69,3700.0,109.3158,109.3454,109.2714,109.3158,3700.0
2014-05-21 11:40:00,147.6,147.7,147.35,147.35,1900.0,109.2492,109.3232,109.0641,109.0641,1900.0
2014-05-21 11:45:00,147.36,147.47,147.21,147.33,4400.0,109.0715,109.1529,108.9605,109.0493,4400.0
2014-05-21 11:50:00,147.18,147.43,147.07,147.43,5600.0,108.9383,109.1233,108.8569,109.1233,5600.0
2014-05-21 11:55:00,147.33,147.53,147.2,147.44,3500.0,109.0493,109.1974,108.9531,109.1307,3500.0
2014-05-21 12:00:00,147.47,147.6,147.43,147.48,1800.0,109.1529,109.2492,109.1233,109.1604,1800.0
2014-05-21 12:05:00,147.53,147.53,147.3,147.39,4700.0,109.1974,109.1974,109.0271,109.0937,4700.0
2014-05-21 12:10:00,147.37,147.48,147.37,147.47,3000.0,109.0789,109.1604,109.0789,109.1529,3000.0
2014-05-21 12:15:00,147.51,147.51,147.41,147.43,1200.0,109.1826,109.1826,109.1085,109.1233,1200.0
2014-05-21 12:20:00,147.37,147.47,147.35,147.46,6000.0,109.0789,109.1529,109.0641,109.1455,6000.0
2014-05-21 12:25:00,147.41,147.76,147.41,147.67,9200.0,109.1085,109.3676,109.1085,109.301,9200.0
2014-05-21 12:30:00,147.7,147.94,147.7,147.8,3900.0,109.3232,109.5008,109.3232,109.3972,3900.0
2014-05-21 12:35:00,147.81,147.87,147.77,147.87,2100.0,109.4046,109.449,109.375,109.449,2100.0
2014-05-21 12:40:00,147.93,147.98,147.89,147.95,1800.0,109.4934,109.5304,109.4638,109.5082,1800.0
2014-05-21 12:45:00,147.93,147.95,147.72,147.72,600.0,109.4934,109.5082,109.338,109.338,600.0
2014-05-21 12:50:00,147.81,148.0,147.78,147.84,2200.0,109.4046,109.5452,109.3824,109.4268,2200.0
2014-05-21 12:55:00,147.89,147.91,147.81,147.9,700.0,109.4638,109.4786,109.4046,109.4712,700.0
2014-05-21 13:00:00,147.94,148.2,147.92,148.17,2500.0,109.5008,109.6933,109.486,109.6711,2500.0
2014-05-21 13:05:00,148.23,148.26,148.12,148.12,2000.0,109.7155,109.7377,109.6341,109.6341,2000.0
2014-05-21 13:10:00,148.18,148.21,148.13,148.14,700.0,109.6785,109.7007,109.6415,109.6489,700.0
2014-05-21 13:15:00,148.17,148.33,148.16,148.21,2100.0,109.6711,109.7895,109.6637,109.7007,2100.0
2014-05-21 13:20:00,148.17,148.17,148.08,148.14,4700.0,109.6711,109.6711,109.6045,109.6489,4700.0
2014-05-21 13:25:00,148.2,148.23,148.1,148.1,3700.0,109.6933,109.7155,109.6193,109.6193,3700.0
2014-05-21 13:30:00,148.11,148.17,148.1,148.17,1100.0,109.6267,109.6711,109.6193,109.6711,1100.0
2014-05-21 13:35:00,148.12,148.14,148.0,148.1,2800.0,109.6341,109.6489,109.5452,109.6193,2800.0
2014-05-21 13:40:00,148.09,148.21,148.07,148.21,1500.0,109.6119,109.7007,109.5971,109.7007,1500.0
2014-05-21 13:45:00,148.16,148.2,148.07,148.19,2200.0,109.6637,109.6933,109.5971,109.6859,2200.0
2014-05-21 13:50:00,148.23,148.34,148.21,148.3,4100.0,109.7155,109.7969,109.7007,109.7673,4100.0
2014-05-21 13:55:00,148.26,148.3,148.14,148.19,2300.0,109.7377,109.7673,109.6489,109.6859,2300.0
2014-05-21 14:00:00,148.22,148.61,148.06,148.61,6100.0,109.7081,109.9967,109.5896,109.9967,6100.0
2014-05-21 14:05:00,148.6,148.62,148.13,148.3,6900.0,109.9893,110.0041,109.6415,109.7673,6900.0
2014-05-21 14:10:00,148.27,148.27,148.0,148.17,9700.0,109.7451,109.7451,109.5452,109.6711,9700.0
2014-05-21 14:15:00,148.12,148.4,148.1,148.4,14500.0,109.6341,109.8413,109.6193,109.8413,14500.0
2014-05-21 14:20:00,148.37,148.5,148.25,148.35,5200.0,109.8191,109.9153,109.7303,109.8043,5200.0
2014-05-21 14:25:00,148.4,148.52,148.36,148.52,7500.0,109.8413,109.9301,109.8117,109.9301,7500.0
2014-05-21 14:30:00,148.54,148.65,148.47,148.65,1700.0,109.9449,110.0264,109.8931,110.0264,1700.0
2014-05-21 14:35:00,148.64,148.67,148.5,148.57,6700.0,110.0189,110.0412,109.9153,109.9671,6700.0
2014-05-21 14:40:00,148.57,148.73,148.57,148.69,9100.0,109.9671,110.0856,109.9671,110.056,9100.0
2014-05-21 14:45:00,148.69,148.84,148.63,148.78,10500.0,110.056,110.167,110.0115,110.1226,10500.0
2014-05-21 14:50:00,148.78,148.82,148.54,148.57,7600.0,110.1226,110.1522,109.9449,109.9671,7600.0
2014-05-21 14:55:00,148.59,148.66,148.56,148.6,4700.0,109.9819,110.0338,109.9597,109.9893,4700.0
2014-05-21 15:00:00,148.64,148.82,148.58,148.74,6000.0,110.0189,110.1522,109.9745,110.093,6000.0
2014-05-21 15:05:00,148.73,148.82,148.71,148.82,5400.0,110.0856,110.1522,110.0708,110.1522,5400.0
2014-05-21 15:10:00,148.84,149.03,148.83,148.83,4400.0,110.167,110.3076,110.1596,110.1596,4400.0
2014-05-21 15:15:00,148.87,149.02,148.8,148.91,4800.0,110.1892,110.3002,110.1374,110.2188,4800.0
2014-05-21 15:20:00,148.87,148.87,148.81,148.83,3300.0,110.1892,110.1892,110.1448,110.1596,3300.0
2014-05-21 15:25:00,148.83,148.88,148.76,148.77,9300.0,110.1596,110.1966,110.1078,110.1152,9300.0
2014-05-21 15:30:00,148.82,148.91,148.82,148.87,9000.0,110.1522,110.2188,110.1522,110.1892,9000.0
2014-05-21 15:35:00,148.9,148.9,148.8,148.83,7800.0,110.2114,110.2114,110.1374,110.1596,7800.0
2014-05-21 15:40:00,148.84,148.93,148.82,148.86,8400.0,110.167,110.2336,110.1522,110.1818,8400.0
2014-05-21 15:45:00,148.86,148.86,148.75,148.79,24200.0,110.1818,110.1818,110.1004,110.13,24200.0
2014-05-21 15:50:00,148.79,148.93,148.79,148.9,24300.0,110.13,110.2336,110.13,110.2114,24300.0
2014-05-21 15:55:00,148.9,148.99,148.85,148.99,50900.0,110.2114,110.278,110.1744,110.278,50900.0
2014-05-22 09:30:00,148.36,148.69,148.35,148.69,23300.0,109.8117,110.056,109.8043,110.056,23300.0
2014-05-22 09:35:00,148.32,149.13,148.3,148.92,7400.0,109.7821,110.3816,109.7673,110.2262,7400.0
2014-05-22 09:40:00,148.92,149.35,148.85,149.32,4000.0,110.2262,110.5445,110.1744,110.5223,4000.0
2014-05-22 09:45:00,149.26,149.75,149.26,149.66,9600.0,110.4779,110.8405,110.4779,110.7739,9600.0
2014-05-22 09:50:00,149.49,149.65,149.48,149.59,2600.0,110.6481,110.7665,110.6407,110.7221,2600.0
2014-05-22 09:55:00,149.58,149.58,149.35,149.49,6200.0,110.7147,110.7147,110.5445,110.6481,6200.0
2014-05-22 10:00:00,149.42,149.49,149.15,149.15,5800.0,110.5963,110.6481,110.3964,110.3964,5800.0
2014-05-22 10:05:00,149.11,149.11,148.88,148.89,14000.0,110.3668,110.3668,110.1966,110.204,14000.0
2014-05-22 10:10:00,148.88,149.19,148.88,149.17,15700.0,110.1966,110.426,110.1966,110.4112,15700.0
2014-05-22 10:15:00,149.2,149.59,149.2,149.59,7300.0,110.4334,110.7221,110.4334,110.7221,7300.0
2014-05-22 10:20:00,149.56,149.56,149.18,149.39,5700.0,110.6999,110.6999,110.4186,110.5741,5700.0
2014-05-22 10:25:00,149.4,149.5,149.23,149.33,11000.0,110.5815,110.6555,110.4556,110.5297,11000.0
2014-05-22 10:30:00,149.34,149.44,149.21,149.21,3000.0,110.5371,110.6111,110.4408,110.4408,3000.0
2014-05-22 10:35:00,149.2,149.35,149.2,149.34,4800.0,110.4334,110.5445,110.4334,110.5371,4800.0
2014-05-22 10:40:00,149.34,149.34,149.2,149.2,3400.0,110.5371,110.5371,110.4334,110.4334,3400.0
2014-05-22 10:45:00,149.26,149.65,149.26,149.65,2900.0,110.4779,110.7665,110.4779,110.7665,2900.0
2014-05-22 10:50:00,149.66,149.91,149.62,149.87,12400.0,110.7739,110.959,110.7443,110.9294,12400.0
2014-05-22 10:55:00,149.88,149.88,149.6,149.6,3100.0,110.9368,110.9368,110.7295,110.7295,3100.0
2014-05-22 11:00:00,149.55,149.63,149.44,149.44,5300.0,110.6925,110.7517,110.6111,110.6111,5300.0
2014-05-22 11:05:00,149.47,149.49,149.32,149.32,3600.0,110.6333,110.6481,110.5223,110.5223,3600.0
2014-05-22 11:10:00,149.35,149.49,149.35,149.38,5500.0,110.5445,110.6481,110.5445,110.5667,5500.0
2014-05-22 11:15:00,149.38,149.55,149.35,149.55,3800.0,110.5667,110.6925,110.5445,110.6925,3800.0
2014-05-22 11:20:00,149.49,149.71,149.49,149.68,6000.0,110.6481,110.8109,110.6481,110.7887,6000.0
2014-05-22 11:25:00,149.74,149.87,149.73,149.76,9400.0,110.8331,110.9294,110.8257,110.8479,9400.0
2014-05-22 11:30:00,149.81,149.81,149.59,149.66,5400.0,110.8849,110.8849,110.7221,110.7739,5400.0
2014-05-22 11:35:00,149.63,149.7,149.54,149.67,2100.0,110.7517,110.8035,110.6851,110.7813,2100.0
2014-05-22 11:40:00,149.62,149.64,149.38,149.39,3000.0,110.7443,110.7591,110.5667,110.5741,3000.0
2014-05-22 11:45:00,149.41,149.41,149.33,149.37,3600.0,110.5889,110.5889,110.5297,110.5593,3600.0
2014-05-22 11:50:00,149.35,149.4,149.31,149.35,4300.0,110.5445,110.5815,110.5149,110.5445,4300.0
2014-05-22 11:55:00,149.35,149.45,149.35,149.42,2700.0,110.5445,110.6185,110.5445,110.5963,2700.0
2014-05-22 12:00:00,149.33,149.33,149.25,149.27,3200.0,110.5297,110.5297,110.4705,110.4853,3200.0
2014-05-22 12:05:00,149.31,149.36,149.21,149.22,2800.0,110.5149,110.5519,110.4408,110.4482,2800.0
2014-05-22 12:10:00,149.21,149.23,149.08,149.1,2700.0,110.4408,110.4556,110.3446,110.3594,2700.0
2014-05-22 12:15:00,149.07,149.08,148.92,148.99,5200.0,110.3372,110.3446,110.2262,110.278,5200.0
2014-05-22 12:20:00,149.01,149.06,148.96,148.96,3400.0,110.2928,110.3298,110.2558,110.2558,3400.0
2014-05-22 12:25:00,148.99,149.12,148.99,149.01,7000.0,110.278,110.3742,110.278,110.2928,7000.0
2014-05-22 12:30:00,149.02,149.04,148.97,149.0,5400.0,110.3002,110.315,110.2632,110.2854,5400.0
2014-05-22 12:35:00,149.05,149.06,148.96,149.04,3400.0,110.3224,110.3298,110.2558,110.315,3400.0
2014-05-22 12:40:00,149.06,149.07,148.89,149.01,6400.0,110.3298,110.3372,110.204,110.2928,6400.0
2014-05-22 12:45:00,148.97,148.97,148.75,148.76,5400.0,110.2632,110.2632,110.1004,110.1078,5400.0
2014-05-22 12:50:00,148.76,148.81,148.64,148.78,6900.0,110.1078,110.1448,110.0189,110.1226,6900.0
2014-05-22 12:55:00,148.82,148.85,148.62,148.62,2400.0,110.1522,110.1744,110.0041,110.0041,2400.0
2014-05-22 13:00:00,148.68,148.85,148.66,148.8,6900.0,110.0486,110.1744,110.0338,110.1374,6900.0
2014-05-22 13:05:00,148.8,148.8,148.64,148.73,1600.0,110.1374,110.1374,110.0189,110.0856,1600.0
2014-05-22 13:10:00,148.66,148.7,148.56,148.67,3800.0,110.0338,110.0634,109.9597,110.0412,3800.0
2014-05-22 13:15:00,148.7,148.71,148.68,148.71,4100.0,110.0634,110.0708,110.0486,110.0708,4100.0
2014-05-22 13:20:00,148.72,148.84,148.72,148.77,6500.0,110.0782,110.167,110.0782,110.1152,6500.0
2014-05-22 13:25:00,148.78,148.95,148.75,148.95,4300.0,110.1226,110.2484,110.1004,110.2484,4300.0
2014-05-22 13:30:00,148.92,148.94,148.79,148.81,6400.0,110.2262,110.241,110.13,110.1448,6400.0
2014-05-22 13:35:00,148.81,148.85,148.79,148.81,2600.0,110.1448,110.1744,110.13,110.1448,2600.0
2014-05-22 13:40:00,148.83,148.86,148.78,148.86,7700.0,110.1596,110.1818,110.1226,110.1818,7700.0
2014-05-22 13:45:00,148.87,148.95,148.83,148.9,7100.0,110.1892,110.2484,110.1596,110.2114,7100.0
2014-05-22 13:50:00,148.9,148.91,148.81,148.91,6400.0,110.2114,110.2188,110.1448,110.2188,6400.0
2014-05-22 13:55:00,148.94,148.94,148.84,148.87,5900.0,110.241,110.241,110.167,110.1892,5900.0
2014-05-22 14:00:00,148.87,148.91,148.78,148.8,6300.0,110.1892,110.2188,110.1226,110.1374,6300.0
2014-05-22 14:05:00,148.8,148.87,148.79,148.84,8000.0,110.1374,110.1892,110.13,110.167,8000.0
2014-05-22 14:10:00,148.86,148.88,148.78,148.79,3600.0,110.1818,110.1966,110.1226,110.13,3600.0
2014-05-22 14:15:00,148.78,148.84,148.74,148.78,15400.0,110.1226,110.167,110.093,110.1226,15400.0
2014-05-22 14:20:00,148.8,148.9,148.8,148.9,6200.0,110.1374,110.2114,110.1374,110.2114,6200.0
2014-05-22 14:25:00,148.91,148.91,148.85,148.89,4700.0,110.2188,110.2188,110.1744,110.204,4700.0
2014-05-22 14:30:00,148.88,148.96,148.88,148.96,5600.0,110.1966,110.2558,110.1966,110.2558,5600.0
2014-05-22 14:35:00,148.95,148.97,148.84,148.86,3100.0,110.2484,110.2632,110.167,110.1818,3100.0
2014-05-22 14:40:00,148.84,148.9,148.81,148.81,5700.0,110.167,110.2114,110.1448,110.1448,5700.0
2014-05-22 14:45:00,148.82,148.87,148.77,148.87,6100.0,110.1522,110.1892,110.1152,110.1892,6100.0
2014-05-22 14:50:00,148.88,148.93,148.84,148.92,8900.0,110.1966,110.2336,110.167,110.2262,8900.0
2014-05-22 14:55:00,148.93,148.97,148.88,148.97,8200.0,110.2336,110.2632,110.1966,110.2632,8200.0
2014-05-22 15:00:00,148.97,148.97,148.83,148.84,6100.0,110.2632,110.2632,110.1596,110.167,6100.0
2014-05-22 15:05:00,148.83,148.83,148.55,148.61,16600.0,110.1596,110.1596,109.9523,109.9967,16600.0
2014-05-22 15:10:00,148.61,148.61,148.56,148.56,4900.0,109.9967,109.9967,109.9597,109.9597,4900.0
2014-05-22 15:15:00,148.56,148.57,148.43,148.55,11400.0,109.9597,109.9671,109.8635,109.9523,11400.0
2014-05-22 15:20:00,148.55,148.58,148.46,148.52,8600.0,109.9523,109.9745,109.8857,109.9301,8600.0
2014-05-22 15:25:00,148.51,148.55,148.45,148.45,12200.0,109.9227,109.9523,109.8783,109.8783,12200.0
2014-05-22 15:30:00,148.46,148.58,148.45,148.56,14000.0,109.8857,109.9745,109.8783,109.9597,14000.0
2014-05-22 15:35:00,148.55,148.64,148.51,148.62,11500.0,109.9523,110.0189,109.9227,110.0041,11500.0
2014-05-22 15:40:00,148.62,148.63,148.44,148.53,11800.0,110.0041,110.0115,109.8709,109.9375,11800.0
2014-05-22 15:45:00,148.51,148.51,148.37,148.45,20100.0,109.9227,109.9227,109.8191,109.8783,20100.0
2014-05-22 15:50:00,148.46,148.48,148.37,148.48,26100.0,109.8857,109.9005,109.8191,109.9005,26100.0
2014-05-22 15:55:00,148.5,148.52,148.43,148.51,40100.0,109.9153,109.9301,109.8635,109.9227,40100.0
2014-05-23 09:30:00,148.29,148.95,148.29,148.88,11400.0,109.7599,110.2484,109.7599,110.1966,11400.0
2014-05-23 09:35:00,148.86,148.98,148.58,148.63,3700.0,110.1818,110.2706,109.9745,110.0115,3700.0
2014-05-23 09:40:00,148.69,148.77,148.5,148.65,6200.0,110.056,110.1152,109.9153,110.0264,6200.0
2014-05-23 09:45:00,148.56,148.87,148.52,148.6,8300.0,109.9597,110.1892,109.9301,109.9893,8300.0
2014-05-23 09:50:00,148.62,148.74,148.4,148.65,4200.0,110.0041,110.093,109.8413,110.0264,4200.0
2014-05-23 09:55:00,148.62,149.0,148.62,148.91,4000.0,110.0041,110.2854,110.0041,110.2188,4000.0
2014-05-23 10:00:00,149.0,149.28,149.0,149.26,4000.0,110.2854,110.4927,110.2854,110.4779,4000.0
2014-05-23 10:05:00,149.44,149.58,149.37,149.5,3600.0,110.6111,110.7147,110.5593,110.6555,3600.0
2014-05-23 10:10:00,149.43,149.52,149.27,149.41,2400.0,110.6037,110.6703,110.4853,110.5889,2400.0
2014-05-23 10:15:00,149.43,149.58,149.24,149.26,6400.0,110.6037,110.7147,110.4631,110.4779,6400.0
2014-05-23 10:20:00,149.33,149.51,149.29,149.29,10700.0,110.5297,110.6629,110.5001,110.5001,10700.0
2014-05-23 10:25:00,149.29,149.49,149.24,149.4,15400.0,110.5001,110.6481,110.4631,110.5815,15400.0
2014-05-23 10:30:00,149.45,149.5,149.35,149.41,12900.0,110.6185,110.6555,110.5445,110.5889,12900.0
2014-05-23 10:35:00,149.42,149.5,149.36,149.36,5200.0,110.5963,110.6555,110.5519,110.5519,5200.0
2014-05-23 10:40:00,149.44,149.47,149.36,149.36,2200.0,110.6111,110.6333,110.5519,110.5519,2200.0
2014-05-23 10:45:00,149.38,149.64,149.38,149.54,11100.0,110.5667,110.7591,110.5667,110.6851,11100.0
2014-05-23 10:50:00,149.59,149.68,149.54,149.68,3600.0,110.7221,110.7887,110.6851,110.7887,3600.0
2014-05-23 10:55:00,149.65,149.65,149.56,149.61,2200.0,110.7665,110.7665,110.6999,110.7369,2200.0
2014-05-23 11:00:00,149.64,149.67,149.59,149.67,2900.0,110.7591,110.7813,110.7221,110.7813,2900.0
2014-05-23 11:05:00,149.58,149.61,149.5,149.55,3300.0,110.7147,110.7369,110.6555,110.6925,3300.0
2014-05-23 11:10:00,149.64,149.68,149.53,149.53,6100.0,110.7591,110.7887,110.6777,110.6777,6100.0
2014-05-23 11:15:00,149.52,149.7,149.52,149.67,10100.0,110.6703,110.8035,110.6703,110.7813,10100.0
2014-05-23 11:20:00,149.65,149.71,149.65,149.65,5900.0,110.7665,110.8109,110.7665,110.7665,5900.0
2014-05-23 11:25:00,149.61,149.67,149.59,149.59,1600.0,110.7369,110.7813,110.7221,110.7221,1600.0
2014-05-23 11:30:00,149.59,149.71,149.54,149.68,5200.0,110.7221,110.8109,110.6851,110.7887,5200.0
2014-05-23 11:35:00,149.74,149.77,149.66,149.72,18000.0,110.8331,110.8553,110.7739,110.8183,18000.0
2014-05-23 11:40:00,149.73,149.77,149.65,149.73,14600.0,110.8257,110.8553,110.7665,110.8257,14600.0
2014-05-23 11:45:00,149.73,149.85,149.73,149.83,1500.0,110.8257,110.9146,110.8257,110.8998,1500.0
2014-05-23 11:50:00,149.85,149.93,149.85,149.93,2200.0,110.9146,110.9738,110.9146,110.9738,2200.0
2014-05-23 11:55:00,149.9,149.92,149.76,149.81,4000.0,110.9516,110.9664,110.8479,110.8849,4000.0
2014-05-23 12:00:00,149.79,149.87,149.76,149.87,2700.0,110.8701,110.9294,110.8479,110.9294,2700.0
2014-05-23 12:05:00,149.9,149.9,149.82,149.84,2400.0,110.9516,110.9516,110.8923,110.9072,2400.0
2014-05-23 12:10:00,149.84,149.91,149.81,149.91,2800.0,110.9072,110.959,110.8849,110.959,2800.0
2014-05-23 12:15:00,149.92,149.92,149.87,149.9,700.0,110.9664,110.9664,110.9294,110.9516,700.0
2014-05-23 12:20:00,149.86,149.88,149.76,149.86,4000.0,110.922,110.9368,110.8479,110.922,4000.0
2014-05-23 12:25:00,149.86,149.9,149.84,149.85,5100.0,110.922,110.9516,110.9072,110.9146,5100.0
2014-05-23 12:30:00,149.88,149.92,149.88,149.88,1300.0,110.9368,110.9664,110.9368,110.9368,1300.0
2014-05-23 12:35:00,149.83,149.84,149.78,149.78,900.0,110.8998,110.9072,110.8627,110.8627,900.0
2014-05-23 12:40:00,149.82,149.84,149.78,149.78,1600.0,110.8923,110.9072,110.8627,110.8627,1600.0
2014-05-23 12:45:00,149.78,149.83,149.78,149.8,1200.0,110.8627,110.8998,110.8627,110.8775,1200.0
2014-05-23 12:50:00,149.84,149.92,149.84,149.89,2400.0,110.9072,110.9664,110.9072,110.9442,2400.0
2014-05-23 12:55:00,149.92,149.93,149.88,149.93,3200.0,110.9664,110.9738,110.9368,110.9738,3200.0
2014-05-23 13:00:00,149.92,149.96,149.91,149.96,1400.0,110.9664,110.996,110.959,110.996,1400.0
2014-05-23 13:05:00,149.95,149.99,149.91,149.91,4300.0,110.9886,111.0182,110.959,110.959,4300.0
2014-05-23 13:10:00,149.92,149.92,149.83,149.86,2400.0,110.9664,110.9664,110.8998,110.922,2400.0
2014-05-23 13:15:00,149.83,149.94,149.83,149.9,2300.0,110.8998,110.9812,110.8998,110.9516,2300.0
2014-05-23 13:20:00,149.91,149.93,149.86,149.9,2800.0,110.959,110.9738,110.922,110.9516,2800.0
2014-05-23 13:25:00,149.9,149.94,149.88,149.91,5100.0,110.9516,110.9812,110.9368,110.959,5100.0
2014-05-23 13:30:00,149.89,149.96,149.88,149.96,1400.0,110.9442,110.996,110.9368,110.996,1400.0
2014-05-23 13:35:00,149.94,150.0,149.91,149.95,3300.0,110.9812,111.0256,110.959,110.9886,3300.0
2014-05-23 13:40:00,149.98,149.99,149.96,149.99,1500.0,111.0108,111.0182,110.996,111.0182,1500.0
2014-05-23 13:45:00,149.98,150.0,149.96,149.99,3100.0,111.0108,111.0256,110.996,111.0182,3100.0
2014-05-23 13:50:00,149.99,149.99,149.93,149.93,2900.0,111.0182,111.0182,110.9738,110.9738,2900.0
2014-05-23 13:55:00,149.96,149.99,149.96,149.98,1300.0,110.996,111.0182,110.996,111.0108,1300.0
2014-05-23 14:00:00,149.99,150.01,149.97,150.01,6700.0,111.0182,111.033,111.0034,111.033,6700.0
2014-05-23 14:05:00,150.01,150.03,149.99,150.03,2400.0,111.033,111.0478,111.0182,111.0478,2400.0
2014-05-23 14:10:00,150.04,150.11,150.04,150.11,10000.0,111.0552,111.107,111.0552,111.107,10000.0
2014-05-23 14:15:00,150.1,150.1,150.03,150.05,3900.0,111.0996,111.0996,111.0478,111.0626,3900.0
2014-05-23 14:20:00,150.04,150.09,150.01,150.04,2900.0,111.0552,111.0922,111.033,111.0552,2900.0
2014-05-23 14:25:00,150.06,150.08,150.02,150.05,1800.0,111.07,111.0848,111.0404,111.0626,1800.0
2014-05-23 14:30:00,150.07,150.09,150.05,150.05,3200.0,111.0774,111.0922,111.0626,111.0626,3200.0
2014-05-23 14:35:00,150.05,150.11,149.99,149.99,6400.0,111.0626,111.107,111.0182,111.0182,6400.0
2014-05-23 14:40:00,150.03,150.08,150.01,150.02,3500.0,111.0478,111.0848,111.033,111.0404,3500.0
2014-05-23 14:45:00,150.06,150.09,150.06,150.09,5300.0,111.07,111.0922,111.07,111.0922,5300.0
2014-05-23 14:50:00,150.08,150.11,150.07,150.08,6700.0,111.0848,111.107,111.0774,111.0848,6700.0
2014-05-23 14:55:00,150.09,150.17,150.09,150.11,2400.0,111.0922,111.1514,111.0922,111.107,2400.0
2014-05-23 15:00:00,150.13,150.15,150.12,150.15,1900.0,111.1218,111.1366,111.1144,111.1366,1900.0
2014-05-23 15:05:00,150.14,150.17,150.12,150.13,3800.0,111.1292,111.1514,111.1144,111.1218,3800.0
2014-05-23 15:10:00,150.13,150.3,150.13,150.28,7400.0,111.1218,111.2476,111.1218,111.2328,7400.0
2014-05-23 15:15:00,150.27,150.27,150.17,150.2,3900.0,111.2254,111.2254,111.1514,111.1736,3900.0
2014-05-23 15:20:00,150.23,150.24,150.19,150.24,2600.0,111.1958,111.2032,111.1662,111.2032,2600.0
2014-05-23 15:25:00,150.24,150.27,150.21,150.21,6000.0,111.2032,111.2254,111.181,111.181,6000.0
2014-05-23 15:30:00,150.21,150.24,150.19,150.21,3100.0,111.181,111.2032,111.1662,111.181,3100.0
2014-05-23 15:35:00,150.23,150.24,150.12,150.13,8600.0,111.1958,111.2032,111.1144,111.1218,8600.0
2014-05-23 15:40:00,150.13,150.15,150.1,150.13,5200.0,111.1218,111.1366,111.0996,111.1218,5200.0
2014-05-23 15:45:00,150.11,150.13,150.07,150.08,18400.0,111.107,111.1218,111.0774,111.0848,18400.0
2014-05-23 15:50:00,150.08,150.17,150.08,150.11,18900.0,111.0848,111.1514,111.0848,111.107,18900.0
2014-05-23 15:55:00,150.1,150.14,150.01,150.07,39400.0,111.0996,111.1292,111.033,111.0774,39400.0
2014-05-27 09:30:00,151.18,151.97,150.77,151.95,29300.0,111.899,112.4837,111.5955,112.4689,29300.0
2014-05-27 09:35:00,151.89,152.0,151.08,151.37,12700.0,112.4245,112.5059,111.825,112.0396,12700.0
2014-05-27 09:40:00,151.15,151.84,151.15,151.84,9700.0,111.8768,112.3875,111.8768,112.3875,9700.0
2014-05-27 09:45:00,151.75,152.34,151.75,152.34,17600.0,112.3209,112.7576,112.3209,112.7576,17600.0
2014-05-27 09:50:00,152.33,152.39,152.09,152.17,19100.0,112.7502,112.7946,112.5725,112.6318,19100.0
2014-05-27 09:55:00,152.17,152.34,152.15,152.28,6000.0,112.6318,112.7576,112.6169,112.7132,6000.0
2014-05-27 10:00:00,152.18,152.39,152.18,152.2,9500.0,112.6392,112.7946,112.6392,112.654,9500.0
2014-05-27 10:05:00,152.26,152.45,152.25,152.34,10100.0,112.6984,112.839,112.691,112.7576,10100.0
2014-05-27 10:10:00,152.39,152.53,152.37,152.45,11400.0,112.7946,112.8982,112.7798,112.839,11400.0
2014-05-27 10:15:00,152.5,152.95,152.39,152.85,22200.0,112.876,113.2091,112.7946,113.1351,22200.0
2014-05-27 10:20:00,152.86,152.97,152.75,152.88,17000.0,113.1425,113.2239,113.061,113.1573,17000.0
2014-05-27 10:25:00,152.88,153.1,152.86,153.03,13900.0,113.1573,113.3201,113.1425,113.2683,13900.0
2014-05-27 10:30:00,153.01,153.18,152.96,153.0,22600.0,113.2535,113.3793,113.2165,113.2461,22600.0
2014-05-27 10:35:00,153.05,153.1,152.96,153.1,7200.0,113.2831,113.3201,113.2165,113.3201,7200.0
2014-05-27 10:40:00,153.1,153.33,152.98,153.25,55100.0,113.3201,113.4903,113.2313,113.4311,55100.0
2014-05-27 10:45:00,153.26,153.55,153.26,153.51,17700.0,113.4385,113.6532,113.4385,113.6236,17700.0
2014-05-27 10:50:00,153.55,153.6,153.44,153.51,4900.0,113.6532,113.6902,113.5718,113.6236,4900.0
2014-05-27 10:55:00,153.38,153.48,153.31,153.37,5100.0,113.5274,113.6014,113.4755,113.52,5100.0
2014-05-27 11:00:00,153.3,153.37,153.08,153.34,15100.0,113.4681,113.52,113.3053,113.4978,15100.0
2014-05-27 11:05:00,153.35,153.35,153.11,153.15,6100.0,113.5052,113.5052,113.3275,113.3571,6100.0
2014-05-27 11:10:00,153.19,153.23,153.07,153.23,8400.0,113.3867,113.4163,113.2979,113.4163,8400.0
2014-05-27 11:15:00,153.28,153.3,153.18,153.23,13900.0,113.4533,113.4681,113.3793,113.4163,13900.0
2014-05-27 11:20:00,153.23,153.25,152.91,152.96,11100.0,113.4163,113.4311,113.1795,113.2165,11100.0
2014-05-27 11:25:00,152.97,152.99,152.77,152.92,12600.0,113.2239,113.2387,113.0759,113.1869,12600.0
2014-05-27 11:30:00,152.93,152.97,152.92,152.92,5500.0,113.1943,113.2239,113.1869,113.1869,5500.0
2014-05-27 11:35:00,152.87,152.99,152.82,152.99,16600.0,113.1499,113.2387,113.1129,113.2387,16600.0
2014-05-27 11:40:00,153.06,153.06,152.93,152.95,10000.0,113.2905,113.2905,113.1943,113.2091,10000.0
2014-05-27 11:45:00,152.93,153.06,152.91,153.06,5700.0,113.1943,113.2905,113.1795,113.2905,5700.0
2014-05-27 11:50:00,153.01,153.04,152.93,153.01,7500.0,113.2535,113.2757,113.1943,113.2535,7500.0
2014-05-27 11:55:00,153.05,153.05,153.0,153.0,2500.0,113.2831,113.2831,113.2461,113.2461,2500.0
2014-05-27 12:00:00,153.0,153.04,152.98,153.0,9800.0,113.2461,113.2757,113.2313,113.2461,9800.0
2014-05-27 12:05:00,153.0,153.01,152.73,152.74,11600.0,113.2461,113.2535,113.0462,113.0536,11600.0
2014-05-27 12:10:00,152.72,152.77,152.61,152.7,10200.0,113.0388,113.0759,112.9574,113.024,10200.0
2014-05-27 12:15:00,152.71,152.79,152.68,152.74,6100.0,113.0314,113.0907,113.0092,113.0536,6100.0
2014-05-27 12:20:00,152.75,152.75,152.64,152.69,14200.0,113.061,113.061,112.9796,113.0166,14200.0
2014-05-27 12:25:00,152.64,152.77,152.59,152.77,12700.0,112.9796,113.0759,112.9426,113.0759,12700.0
2014-05-27 12:30:00,152.76,152.83,152.71,152.81,13000.0,113.0685,113.1203,113.0314,113.1055,13000.0
2014-05-27 12:35:00,152.8,152.81,152.77,152.77,1100.0,113.0981,113.1055,113.0759,113.0759,1100.0
2014-05-27 12:40:00,152.77,152.83,152.73,152.81,4000.0,113.0759,113.1203,113.0462,113.1055,4000.0
2014-05-27 12:45:00,152.8,152.95,152.8,152.95,2400.0,113.0981,113.2091,113.0981,113.2091,2400.0
2014-05-27 12:50:00,152.92,152.95,152.73,152.75,7600.0,113.1869,113.2091,113.0462,113.061,7600.0
2014-05-27 12:55:00,152.76,152.85,152.76,152.83,2300.0,113.0685,113.1351,113.0685,113.1203,2300.0
2014-05-27 13:00:00,152.79,152.81,152.77,152.78,9100.0,113.0907,113.1055,113.0759,113.0833,9100.0
2014-05-27 13:05:00,152.78,152.88,152.78,152.84,7900.0,113.0833,113.1573,113.0833,113.1277,7900.0
2014-05-27 13:10:00,152.83,152.83,152.77,152.82,6000.0,113.1203,113.1203,113.0759,113.1129,6000.0
2014-05-27 13:15:00,152.83,152.86,152.77,152.79,8800.0,113.1203,113.1425,113.0759,113.0907,8800.0
2014-05-27 13:20:00,152.8,152.81,152.78,152.81,7400.0,113.0981,113.1055,113.0833,113.1055,7400.0
2014-05-27 13:25:00,152.8,152.82,152.74,152.75,10700.0,113.0981,113.1129,113.0536,113.061,10700.0
2014-05-27 13:30:00,152.76,152.76,152.64,152.71,14100.0,113.0685,113.0685,112.9796,113.0314,14100.0
2014-05-27 13:35:00,152.67,152.67,152.59,152.67,5400.0,113.0018,113.0018,112.9426,113.0018,5400.0
2014-05-27 13:40:00,152.62,152.64,152.54,152.58,4900.0,112.9648,112.9796,112.9056,112.9352,4900.0
2014-05-27 13:45:00,152.6,152.66,152.54,152.61,5300.0,112.95,112.9944,112.9056,112.9574,5300.0
2014-05-27 13:50:00,152.58,152.58,152.42,152.42,16200.0,112.9352,112.9352,112.8168,112.8168,16200.0
2014-05-27 13:55:00,152.43,152.54,152.36,152.52,31400.0,112.8242,112.9056,112.7724,112.8908,31400.0
2014-05-27 14:00:00,152.53,152.67,152.52,152.65,16300.0,112.8982,113.0018,112.8908,112.987,16300.0
2014-05-27 14:05:00,152.67,152.67,152.51,152.51,5200.0,113.0018,113.0018,112.8834,112.8834,5200.0
2014-05-27 14:10:00,152.5,152.67,152.48,152.61,14700.0,112.876,113.0018,112.8612,112.9574,14700.0
2014-05-27 14:15:00,152.6,152.66,152.55,152.6,4000.0,112.95,112.9944,112.913,112.95,4000.0
2014-05-27 14:20:00,152.62,152.65,152.55,152.62,7700.0,112.9648,112.987,112.913,112.9648,7700.0
2014-05-27 14:25:00,152.61,152.62,152.55,152.58,6800.0,112.9574,112.9648,112.913,112.9352,6800.0
2014-05-27 14:30:00,152.58,152.59,152.5,152.53,8600.0,112.9352,112.9426,112.876,112.8982,8600.0
2014-05-27 14:35:00,152.51,152.55,152.38,152.38,5500.0,112.8834,112.913,112.7872,112.7872,5500.0
2014-05-27 14:40:00,152.35,152.36,152.29,152.29,3800.0,112.765,112.7724,112.7206,112.7206,3800.0
2014-05-27 14:45:00,152.29,152.3,152.16,152.23,9200.0,112.7206,112.728,112.6243,112.6762,9200.0
2014-05-27 14:50:00,152.23,152.28,152.16,152.18,6500.0,112.6762,112.7132,112.6243,112.6392,6500.0
2014-05-27 14:55:00,152.16,152.16,152.07,152.07,3300.0,112.6243,112.6243,112.5577,112.5577,3300.0
2014-05-27 15:00:00,152.08,152.15,152.05,152.05,6800.0,112.5651,112.6169,112.5429,112.5429,6800.0
2014-05-27 15:05:00,152.06,152.11,152.06,152.07,5100.0,112.5503,112.5873,112.5503,112.5577,5100.0
2014-05-27 15:10:00,152.07,152.09,152.01,152.08,8300.0,112.5577,112.5725,112.5133,112.5651,8300.0
2014-05-27 15:15:00,152.09,152.21,152.09,152.1,7100.0,112.5725,112.6614,112.5725,112.5799,7100.0
2014-05-27 15:20:00,152.1,152.27,152.1,152.26,10200.0,112.5799,112.7058,112.5799,112.6984,10200.0
2014-05-27 15:25:00,152.25,152.44,152.25,152.37,9200.0,112.691,112.8316,112.691,112.7798,9200.0
2014-05-27 15:30:00,152.37,152.39,152.17,152.21,12100.0,112.7798,112.7946,112.6318,112.6614,12100.0
2014-05-27 15:35:00,152.2,152.21,152.14,152.19,12400.0,112.654,112.6614,112.6095,112.6466,12400.0
2014-05-27 15:40:00,152.23,152.43,152.21,152.42,14900.0,112.6762,112.8242,112.6614,112.8168,14900.0
2014-05-27 15:45:00,152.42,152.44,152.33,152.33,22600.0,112.8168,112.8316,112.7502,112.7502,22600.0
2014-05-27 15:50:00,152.34,152.35,152.15,152.15,19300.0,112.7576,112.765,112.6169,112.6169,19300.0
2014-05-27 15:55:00,152.15,152.17,152.0,152.09,52800.0,112.6169,112.6318,112.5059,112.5725,52800.0
2014-05-28 09:30:00,152.6,152.82,152.21,152.52,26700.0,112.95,113.1129,112.6614,112.8908,26700.0
2014-05-28 09:35:00,152.52,152.94,152.39,152.71,28900.0,112.8908,113.2017,112.7946,113.0314,28900.0
2014-05-28 09:40:00,152.78,153.23,152.48,153.15,14100.0,113.0833,113.4163,112.8612,113.3571,14100.0
2014-05-28 09:45:00,153.22,153.9,153.2,153.88,23300.0,113.4089,113.9122,113.3941,113.8974,23300.0
2014-05-28 09:50:00,153.9,154.24,153.8,153.84,26900.0,113.9122,114.1639,113.8382,113.8678,26900.0
2014-05-28 09:55:00,153.82,153.82,153.3,153.41,12300.0,113.853,113.853,113.4681,113.5496,12300.0
2014-05-28 10:00:00,153.45,153.51,153.16,153.44,13200.0,113.5792,113.6236,113.3645,113.5718,13200.0
2014-05-28 10:05:00,153.45,153.45,153.11,153.37,11700.0,113.5792,113.5792,113.3275,113.52,11700.0
2014-05-28 10:10:00,153.26,153.42,153.13,153.13,14800.0,113.4385,113.557,113.3423,113.3423,14800.0
2014-05-28 10:15:00,153.12,153.23,153.0,153.05,7500.0,113.3349,113.4163,113.2461,113.2831,7500.0
2014-05-28 10:20:00,153.06,153.34,153.06,153.34,9500.0,113.2905,113.4978,113.2905,113.4978,9500.0
2014-05-28 10:25:00,153.34,153.67,153.34,153.65,14000.0,113.4978,113.742,113.4978,113.7272,14000.0
2014-05-28 10:30:00,153.62,153.62,153.2,153.22,8000.0,113.705,113.705,113.3941,113.4089,8000.0
2014-05-28 10:35:00,153.19,153.31,153.18,153.2,3800.0,113.3867,113.4755,113.3793,113.3941,3800.0
2014-05-28 10:40:00,153.23,153.48,153.23,153.24,10500.0,113.4163,113.6014,113.4163,113.4237,10500.0
2014-05-28 10:45:00,153.22,153.39,153.11,153.39,3100.0,113.4089,113.5348,113.3275,113.5348,3100.0
2014-05-28 10:50:00,153.36,153.44,153.18,153.18,8100.0,113.5126,113.5718,113.3793,113.3793,8100.0
2014-05-28 10:55:00,153.2,153.4,153.2,153.34,6800.0,113.3941,113.5422,113.3941,113.4978,6800.0
2014-05-28 11:00:00,153.37,153.59,153.35,153.59,17000.0,113.52,113.6828,113.5052,113.6828,17000.0
2014-05-28 11:05:00,153.54,153.73,153.51,153.61,13800.0,113.6458,113.7864,113.6236,113.6976,13800.0
2014-05-28 11:10:00,153.67,153.67,153.51,153.51,1700.0,113.742,113.742,113.6236,113.6236,1700.0
2014-05-28 11:15:00,153.5,153.56,153.43,153.55,2600.0,113.6162,113.6606,113.5644,113.6532,2600.0
2014-05-28 11:20:00,153.6,153.6,153.47,153.51,2900.0,113.6902,113.6902,113.594,113.6236,2900.0
2014-05-28 11:25:00,153.47,153.66,153.46,153.56,10400.0,113.594,113.7346,113.5866,113.6606,10400.0
2014-05-28 11:30:00,153.51,153.6,153.48,153.59,4300.0,113.6236,113.6902,113.6014,113.6828,4300.0
2014-05-28 11:35:00,153.61,153.69,153.55,153.66,4100.0,113.6976,113.7568,113.6532,113.7346,4100.0
2014-05-28 11:40:00,153.67,153.69,153.47,153.58,2700.0,113.742,113.7568,113.594,113.6754,2700.0
2014-05-28 11:45:00,153.58,153.63,153.42,153.42,1700.0,113.6754,113.7124,113.557,113.557,1700.0
2014-05-28 11:50:00,153.4,153.42,153.27,153.3,2700.0,113.5422,113.557,113.4459,113.4681,2700.0
2014-05-28 11:55:00,153.29,153.32,153.17,153.21,3900.0,113.4607,113.4829,113.3719,113.4015,3900.0
2014-05-28 12:00:00,153.31,153.41,153.26,153.33,2300.0,113.4755,113.5496,113.4385,113.4903,2300.0
2014-05-28 12:05:00,153.34,153.49,153.28,153.43,5200.0,113.4978,113.6088,113.4533,113.5644,5200.0
2014-05-28 12:10:00,153.46,153.5,153.29,153.39,4600.0,113.5866,113.6162,113.4607,113.5348,4600.0
2014-05-28 12:15:00,153.48,153.48,153.24,153.34,3500.0,113.6014,113.6014,113.4237,113.4978,3500.0
2014-05-28 12:20:00,153.24,153.28,153.1,153.1,3800.0,113.4237,113.4533,113.3201,113.3201,3800.0
2014-05-28 12:25:00,153.12,153.18,153.09,153.09,2800.0,113.3349,113.3793,113.3127,113.3127,2800.0
2014-05-28 12:30:00,153.13,153.26,152.93,152.93,4900.0,113.3423,113.4385,113.1943,113.1943,4900.0
2014-05-28 12:35:00,152.99,153.24,152.99,153.24,2900.0,113.2387,113.4237,113.2387,113.4237,2900.0
2014-05-28 12:40:00,153.16,153.16,153.03,153.03,2400.0,113.3645,113.3645,113.2683,113.2683,2400.0
2014-05-28 12:45:00,153.11,153.11,152.97,153.03,1600.0,113.3275,113.3275,113.2239,113.2683,1600.0
2014-05-28 12:50:00,153.01,153.02,152.89,152.98,1700.0,113.2535,113.2609,113.1647,113.2313,1700.0
2014-05-28 12:55:00,153.01,153.08,153.01,153.06,900.0,113.2535,113.3053,113.2535,113.2905,900.0
2014-05-28 13:00:00,153.01,153.09,152.92,153.09,2000.0,113.2535,113.3127,113.1869,113.3127,2000.0
2014-05-28 13:05:00,153.08,153.1,152.91,152.95,2700.0,113.3053,113.3201,113.1795,113.2091,2700.0
2014-05-28 13:10:00,152.98,153.08,152.97,153.03,2500.0,113.2313,113.3053,113.2239,113.2683,2500.0
2014-05-28 13:15:00,153.02,153.12,153.01,153.12,3000.0,113.2609,113.3349,113.2535,113.3349,3000.0
2014-05-28 13:20:00,153.06,153.07,152.95,152.95,3300.0,113.2905,113.2979,113.2091,113.2091,3300.0
2014-05-28 13:25:00,152.95,152.99,152.92,152.98,2900.0,113.2091,113.2387,113.1869,113.2313,2900.0
2014-05-28 13:30:00,153.0,153.1,153.0,153.04,4500.0,113.2461,113.3201,113.2461,113.2757,4500.0
2014-05-28 13:35:00,153.02,153.02,152.87,152.91,5300.0,113.2609,113.2609,113.1499,113.1795,5300.0
2014-05-28 13:40:00,152.88,152.9,152.76,152.76,3000.0,113.1573,113.1721,113.0685,113.0685,3000.0
2014-05-28 13:45:00,152.76,152.76,152.64,152.69,4700.0,113.0685,113.0685,112.9796,113.0166,4700.0
2014-05-28 13:50:00,152.69,152.9,152.64,152.85,5200.0,113.0166,113.1721,112.9796,113.1351,5200.0
2014-05-28 13:55:00,152.82,152.96,152.82,152.94,2700.0,113.1129,113.2165,113.1129,113.2017,2700.0
2014-05-28 14:00:00,152.95,152.97,152.76,152.76,4100.0,113.2091,113.2239,113.0685,113.0685,4100.0
2014-05-28 14:05:00,152.77,152.83,152.74,152.82,4100.0,113.0759,113.1203,113.0536,113.1129,4100.0
2014-05-28 14:10:00,152.82,152.82,152.71,152.76,3900.0,113.1129,113.1129,113.0314,113.0685,3900.0
2014-05-28 14:15:00,152.77,152.86,152.75,152.75,3500.0,113.0759,113.1425,113.061,113.061,3500.0
2014-05-28 14:20:00,152.75,152.87,152.74,152.86,4400.0,113.061,113.1499,113.0536,113.1425,4400.0
2014-05-28 14:25:00,152.86,152.86,152.75,152.76,5800.0,113.1425,113.1425,113.061,113.0685,5800.0
2014-05-28 14:30:00,152.74,152.74,152.62,152.63,3600.0,113.0536,113.0536,112.9648,112.9722,3600.0
2014-05-28 14:35:00,152.68,152.7,152.62,152.67,3900.0,113.0092,113.024,112.9648,113.0018,3900.0
2014-05-28 14:40:00,152.65,152.65,152.48,152.59,13000.0,112.987,112.987,112.8612,112.9426,13000.0
2014-05-28 14:45:00,152.61,152.75,152.57,152.65,6800.0,112.9574,113.061,112.9278,112.987,6800.0
2014-05-28 14:50:00,152.65,152.79,152.65,152.79,3300.0,112.987,113.0907,112.987,113.0907,3300.0
2014-05-28 14:55:00,152.8,152.85,152.72,152.81,3500.0,113.0981,113.1351,113.0388,113.1055,3500.0
2014-05-28 15:00:00,152.81,152.81,152.72,152.76,7100.0,113.1055,113.1055,113.0388,113.0685,7100.0
2014-05-28 15:05:00,152.75,152.8,152.58,152.61,6600.0,113.061,113.0981,112.9352,112.9574,6600.0
2014-05-28 15:10:00,152.63,152.67,152.58,152.65,6600.0,112.9722,113.0018,112.9352,112.987,6600.0
2014-05-28 15:15:00,152.62,152.67,152.59,152.64,5200.0,112.9648,113.0018,112.9426,112.9796,5200.0
2014-05-28 15:20:00,152.64,152.64,152.49,152.51,6100.0,112.9796,112.9796,112.8686,112.8834,6100.0
2014-05-28 15:25:00,152.51,152.57,152.44,152.51,8300.0,112.8834,112.9278,112.8316,112.8834,8300.0
2014-05-28 15:30:00,152.49,152.55,152.49,152.55,5100.0,112.8686,112.913,112.8686,112.913,5100.0
2014-05-28 15:35:00,152.53,152.53,152.43,152.47,7000.0,112.8982,112.8982,112.8242,112.8538,7000.0
2014-05-28 15:40:00,152.44,152.52,152.41,152.45,7900.0,112.8316,112.8908,112.8094,112.839,7900.0
2014-05-28 15:45:00,152.47,152.48,152.35,152.37,10700.0,112.8538,112.8612,112.765,112.7798,10700.0
2014-05-28 15:50:00,152.37,152.39,152.23,152.26,14200.0,112.7798,112.7946,112.6762,112.6984,14200.0
2014-05-28 15:55:00,152.24,152.37,152.14,152.22,23000.0,112.6836,112.7798,112.6095,112.6688,23000.0
2014-05-29 09:30:00,152.42,153.11,152.33,152.89,16600.0,112.8168,113.3275,112.7502,113.1647,16600.0
2014-05-29 09:35:00,152.95,153.29,152.72,152.84,9600.0,113.2091,113.4607,113.0388,113.1277,9600.0
2014-05-29 09:40:00,153.03,153.12,152.69,152.82,5900.0,113.2683,113.3349,113.0166,113.1129,5900.0
2014-05-29 09:45:00,152.84,152.99,152.53,152.6,4400.0,113.1277,113.2387,112.8982,112.95,4400.0
2014-05-29 09:50:00,152.6,152.71,152.47,152.67,4200.0,112.95,113.0314,112.8538,113.0018,4200.0
2014-05-29 09:55:00,152.51,152.72,152.51,152.64,2800.0,112.8834,113.0388,112.8834,112.9796,2800.0
2014-05-29 10:00:00,152.6,152.6,152.34,152.42,3900.0,112.95,112.95,112.7576,112.8168,3900.0
2014-05-29 10:05:00,152.41,152.49,152.07,152.15,4900.0,112.8094,112.8686,112.5577,112.6169,4900.0
2014-05-29 10:10:00,152.2,152.24,151.8,151.8,8300.0,112.654,112.6836,112.3579,112.3579,8300.0
2014-05-29 10:15:00,151.79,151.79,151.53,151.69,7700.0,112.3505,112.3505,112.158,112.2765,7700.0
2014-05-29 10:20:00,151.78,151.95,151.63,151.85,17400.0,112.3431,112.4689,112.2321,112.3949,17400.0
2014-05-29 10:25:00,151.88,152.1,151.85,152.1,8100.0,112.4171,112.5799,112.3949,112.5799,8100.0
2014-05-29 10:30:00,152.0,152.15,151.93,152.02,2300.0,112.5059,112.6169,112.4541,112.5207,2300.0
2014-05-29 10:35:00,151.97,152.09,151.93,152.07,3100.0,112.4837,112.5725,112.4541,112.5577,3100.0
2014-05-29 10:40:00,152.11,152.33,152.02,152.23,5600.0,112.5873,112.7502,112.5207,112.6762,5600.0
2014-05-29 10:45:00,152.29,152.4,152.27,152.4,2700.0,112.7206,112.802,112.7058,112.802,2700.0
2014-05-29 10:50:00,152.34,152.34,152.14,152.2,4900.0,112.7576,112.7576,112.6095,112.654,4900.0
2014-05-29 10:55:00,152.24,152.24,152.06,152.18,6100.0,112.6836,112.6836,112.5503,112.6392,6100.0
2014-05-29 11:00:00,152.19,152.19,151.89,151.92,6000.0,112.6466,112.6466,112.4245,112.4467,6000.0
2014-05-29 11:05:00,151.91,152.06,151.82,152.06,5500.0,112.4393,112.5503,112.3727,112.5503,5500.0
2014-05-29 11:10:00,152.07,152.17,152.04,152.1,3900.0,112.5577,112.6318,112.5355,112.5799,3900.0
2014-05-29 11:15:00,152.15,152.24,152.15,152.17,1200.0,112.6169,112.6836,112.6169,112.6318,1200.0
2014-05-29 11:20:00,152.21,152.31,152.2,152.29,5700.0,112.6614,112.7354,112.654,112.7206,5700.0
2014-05-29 11:25:00,152.33,152.35,152.24,152.34,1500.0,112.7502,112.765,112.6836,112.7576,1500.0
2014-05-29 11:30:00,152.32,152.49,152.32,152.42,4700.0,112.7428,112.8686,112.7428,112.8168,4700.0
2014-05-29 11:35:00,152.35,152.49,152.33,152.46,4200.0,112.765,112.8686,112.7502,112.8464,4200.0
2014-05-29 11:40:00,152.43,152.44,152.21,152.31,3700.0,112.8242,112.8316,112.6614,112.7354,3700.0
2014-05-29 11:45:00,152.35,152.35,152.19,152.24,4300.0,112.765,112.765,112.6466,112.6836,4300.0
2014-05-29 11:50:00,152.24,152.24,152.15,152.22,3300.0,112.6836,112.6836,112.6169,112.6688,3300.0
2014-05-29 11:55:00,152.24,152.26,152.19,152.26,2400.0,112.6836,112.6984,112.6466,112.6984,2400.0
2014-05-29 12:00:00,152.27,152.39,152.27,152.39,2100.0,112.7058,112.7946,112.7058,112.7946,2100.0
2014-05-29 12:05:00,152.39,152.5,152.37,152.49,2000.0,112.7946,112.876,112.7798,112.8686,2000.0
2014-05-29 12:10:00,152.47,152.49,152.42,152.45,2200.0,112.8538,112.8686,112.8168,112.839,2200.0
2014-05-29 12:15:00,152.44,152.47,152.39,152.42,4100.0,112.8316,112.8538,112.7946,112.8168,4100.0
2014-05-29 12:20:00,152.4,152.45,152.37,152.41,3100.0,112.802,112.839,112.7798,112.8094,3100.0
2014-05-29 12:25:00,152.39,152.43,152.29,152.39,10600.0,112.7946,112.8242,112.7206,112.7946,10600.0
2014-05-29 12:30:00,152.42,152.47,152.38,152.38,800.0,112.8168,112.8538,112.7872,112.7872,800.0
2014-05-29 12:35:00,152.36,152.36,152.32,152.32,1300.0,112.7724,112.7724,112.7428,112.7428,1300.0
2014-05-29 12:40:00,152.37,152.37,152.32,152.35,1000.0,112.7798,112.7798,112.7428,112.765,1000.0
2014-05-29 12:45:00,152.39,152.44,152.36,152.44,1100.0,112.7946,112.8316,112.7724,112.8316,1100.0
2014-05-29 12:50:00,152.4,152.41,152.32,152.41,2500.0,112.802,112.8094,112.7428,112.8094,2500.0
2014-05-29 12:55:00,152.35,152.4,152.3,152.4,2300.0,112.765,112.802,112.728,112.802,2300.0
2014-05-29 13:00:00,152.41,152.45,152.37,152.45,2300.0,112.8094,112.839,112.7798,112.839,2300.0
2014-05-29 13:05:00,152.4,152.41,152.26,152.35,4900.0,112.802,112.8094,112.6984,112.765,4900.0
2014-05-29 13:10:00,152.35,152.35,152.28,152.34,2000.0,112.765,112.765,112.7132,112.7576,2000.0
2014-05-29 13:15:00,152.35,152.41,152.34,152.41,1400.0,112.765,112.8094,112.7576,112.8094,1400.0
2014-05-29 13:20:00,152.36,152.42,152.31,152.39,5700.0,112.7724,112.8168,112.7354,112.7946,5700.0
2014-05-29 13:25:00,152.31,152.31,152.22,152.27,1500.0,112.7354,112.7354,112.6688,112.7058,1500.0
2014-05-29 13:30:00,152.25,152.27,152.11,152.11,1900.0,112.691,112.7058,112.5873,112.5873,1900.0
2014-05-29 13:35:00,152.08,152.1,152.05,152.1,1200.0,112.5651,112.5799,112.5429,112.5799,1200.0
2014-05-29 13:40:00,152.08,152.16,152.08,152.16,900.0,112.5651,112.6243,112.5651,112.6243,900.0
2014-05-29 13:45:00,152.18,152.21,152.17,152.18,1600.0,112.6392,112.6614,112.6318,112.6392,1600.0
2014-05-29 13:50:00,152.15,152.15,152.07,152.09,1800.0,112.6169,112.6169,112.5577,112.5725,1800.0
2014-05-29 13:55:00,152.09,152.09,151.93,151.94,3500.0,112.5725,112.5725,112.4541,112.4615,3500.0
2014-05-29 14:00:00,151.95,151.97,151.87,151.93,4000.0,112.4689,112.4837,112.4097,112.4541,4000.0
2014-05-29 14:05:00,151.92,151.96,151.86,151.96,3000.0,112.4467,112.4763,112.4023,112.4763,3000.0
2014-05-29 14:10:00,151.97,152.01,151.96,151.96,1400.0,112.4837,112.5133,112.4763,112.4763,1400.0
2014-05-29 14:15:00,151.93,152.03,151.93,151.99,5000.0,112.4541,112.5281,112.4541,112.4985,5000.0
2014-05-29 14:20:00,152.01,152.01,151.95,151.96,4200.0,112.5133,112.5133,112.4689,112.4763,4200.0
2014-05-29 14:25:00,151.94,151.95,151.85,151.86,4300.0,112.4615,112.4689,112.3949,112.4023,4300.0
2014-05-29 14:30:00,151.86,151.9,151.84,151.89,4900.0,112.4023,112.4319,112.3875,112.4245,4900.0
2014-05-29 14:35:00,151.88,152.11,151.8,152.08,14900.0,112.4171,112.5873,112.3579,112.5651,14900.0
2014-05-29 14:40:00,152.07,152.07,151.94,151.97,9500.0,112.5577,112.5577,112.4615,112.4837,9500.0
2014-05-29 14:45:00,152.03,152.1,152.03,152.06,3600.0,112.5281,112.5799,112.5281,112.5503,3600.0
2014-05-29 14:50:00,152.07,152.11,152.05,152.08,1800.0,112.5577,112.5873,112.5429,112.5651,1800.0
2014-05-29 14:55:00,152.09,152.16,152.07,152.14,5900.0,112.5725,112.6243,112.5577,112.6095,5900.0
2014-05-29 15:00:00,152.15,152.4,152.14,152.37,8000.0,112.6169,112.802,112.6095,112.7798,8000.0
2014-05-29 15:05:00,152.35,152.35,152.19,152.24,3200.0,112.765,112.765,112.6466,112.6836,3200.0
2014-05-29 15:10:00,152.31,152.32,152.23,152.29,3600.0,112.7354,112.7428,112.6762,112.7206,3600.0
2014-05-29 15:15:00,152.3,152.32,152.25,152.25,1900.0,112.728,112.7428,112.691,112.691,1900.0
2014-05-29 15:20:00,152.26,152.37,152.26,152.36,3000.0,112.6984,112.7798,112.6984,112.7724,3000.0
2014-05-29 15:25:00,152.37,152.4,152.32,152.34,4600.0,112.7798,112.802,112.7428,112.7576,4600.0
2014-05-29 15:30:00,152.39,152.39,152.31,152.32,6000.0,112.7946,112.7946,112.7354,112.7428,6000.0
2014-05-29 15:35:00,152.34,152.44,152.34,152.34,5700.0,112.7576,112.8316,112.7576,112.7576,5700.0
2014-05-29 15:40:00,152.34,152.42,152.34,152.42,5100.0,112.7576,112.8168,112.7576,112.8168,5100.0
2014-05-29 15:45:00,152.41,152.41,152.36,152.4,4600.0,112.8094,112.8094,112.7724,112.802,4600.0
2014-05-29 15:50:00,152.41,152.49,152.39,152.47,23800.0,112.8094,112.8686,112.7946,112.8538,23800.0
2014-05-29 15:55:00,152.47,152.54,152.44,152.52,23100.0,112.8538,112.9056,112.8316,112.8908,23100.0
2014-05-30 09:30:00,152.31,152.96,152.0,152.91,15300.0,112.7354,113.2165,112.5059,113.1795,15300.0
2014-05-30 09:35:00,152.69,153.24,152.69,152.75,14000.0,113.0166,113.4237,113.0166,113.061,14000.0
2014-05-30 09:40:00,152.7,152.7,152.36,152.38,10300.0,113.024,113.024,112.7724,112.7872,10300.0
2014-05-30 09:45:00,152.38,152.58,152.07,152.08,8300.0,112.7872,112.9352,112.5577,112.5651,8300.0
2014-05-30 09:50:00,152.08,152.21,152.06,152.21,6300.0,112.5651,112.6614,112.5503,112.6614,6300.0
2014-05-30 09:55:00,152.2,152.43,152.11,152.24,7700.0,112.654,112.8242,112.5873,112.6836,7700.0
2014-05-30 10:00:00,152.12,152.52,152.08,152.39,5200.0,112.5947,112.8908,112.5651,112.7946,5200.0
2014-05-30 10:05:00,152.41,152.72,152.36,152.72,2200.0,112.8094,113.0388,112.7724,113.0388,2200.0
2014-05-30 10:10:00,152.74,152.74,152.48,152.65,8600.0,113.0536,113.0536,112.8612,112.987,8600.0
2014-05-30 10:15:00,152.62,152.88,152.6,152.6,6100.0,112.9648,113.1573,112.95,112.95,6100.0
2014-05-30 10:20:00,152.59,152.7,152.43,152.64,3600.0,112.9426,113.024,112.8242,112.9796,3600.0
2014-05-30 10:25:00,152.56,152.6,152.4,152.4,6800.0,112.9204,112.95,112.802,112.802,6800.0
2014-05-30 10:30:00,152.49,152.64,152.47,152.61,3200.0,112.8686,112.9796,112.8538,112.9574,3200.0
2014-05-30 10:35:00,152.63,152.64,152.38,152.39,6000.0,112.9722,112.9796,112.7872,112.7946,6000.0
2014-05-30 10:40:00,152.37,152.37,152.24,152.34,2200.0,112.7798,112.7798,112.6836,112.7576,2200.0
2014-05-30 10:45:00,152.34,152.36,152.15,152.15,4700.0,112.7576,112.7724,112.6169,112.6169,4700.0
2014-05-30 10:50:00,152.15,152.23,152.05,152.13,9000.0,112.6169,112.6762,112.5429,112.6021,9000.0
2014-05-30 10:55:00,152.12,152.12,151.91,151.91,9100.0,112.5947,112.5947,112.4393,112.4393,9100.0
2014-05-30 11:00:00,151.95,152.25,151.93,152.1,7800.0,112.4689,112.691,112.4541,112.5799,7800.0
2014-05-30 11:05:00,152.11,152.24,152.11,152.22,4600.0,112.5873,112.6836,112.5873,112.6688,4600.0
2014-05-30 11:10:00,152.22,152.33,152.16,152.33,4300.0,112.6688,112.7502,112.6243,112.7502,4300.0
2014-05-30 11:15:00,152.38,152.43,152.34,152.39,2700.0,112.7872,112.8242,112.7576,112.7946,2700.0
2014-05-30 11:20:00,152.47,152.47,152.27,152.37,5700.0,112.8538,112.8538,112.7058,112.7798,5700.0
2014-05-30 11:25:00,152.36,152.36,152.2,152.26,3700.0,112.7724,112.7724,112.654,112.6984,3700.0
2014-05-30 11:30:00,152.32,152.46,152.32,152.43,2400.0,112.7428,112.8464,112.7428,112.8242,2400.0
2014-05-30 11:35:00,152.43,152.57,152.41,152.47,4700.0,112.8242,112.9278,112.8094,112.8538,4700.0
2014-05-30 11:40:00,152.4,152.51,152.38,152.51,1700.0,112.802,112.8834,112.7872,112.8834,1700.0
2014-05-30 11:45:00,152.5,152.53,152.45,152.48,3700.0,112.876,112.8982,112.839,112.8612,3700.0
2014-05-30 11:50:00,152.45,152.48,152.41,152.47,2300.0,112.839,112.8612,112.8094,112.8538,2300.0
2014-05-30 11:55:00,152.5,152.5,152.42,152.43,3200.0,112.876,112.876,112.8168,112.8242,3200.0
2014-05-30 12:00:00,152.45,152.51,152.36,152.4,8300.0,112.839,112.8834,112.7724,112.802,8300.0
2014-05-30 12:05:00,152.46,152.53,152.34,152.41,16000.0,112.8464,112.8982,112.7576,112.8094,16000.0
2014-05-30 12:10:00,152.42,152.5,152.42,152.47,13300.0,112.8168,112.876,112.8168,112.8538,13300.0
2014-05-30 12:15:00,152.43,152.55,152.4,152.52,6200.0,112.8242,112.913,112.802,112.8908,6200.0
2014-05-30 12:20:00,152.53,152.56,152.47,152.51,10900.0,112.8982,112.9204,112.8538,112.8834,10900.0
2014-05-30 12:25:00,152.56,152.58,152.32,152.32,22400.0,112.9204,112.9352,112.7428,112.7428,22400.0
2014-05-30 12:30:00,152.31,152.37,151.92,152.0,16600.0,112.7354,112.7798,112.4467,112.5059,16600.0
2014-05-30 12:35:00,152.01,152.03,151.87,151.87,4900.0,112.5133,112.5281,112.4097,112.4097,4900.0
2014-05-30 12:40:00,151.84,152.13,151.79,152.13,6700.0,112.3875,112.6021,112.3505,112.6021,6700.0
2014-05-30 12:45:00,152.16,152.2,152.07,152.17,4500.0,112.6243,112.654,112.5577,112.6318,4500.0
2014-05-30 12:50:00,152.19,152.26,152.06,152.06,5900.0,112.6466,112.6984,112.5503,112.5503,5900.0
2014-05-30 12:55:00,152.05,152.22,152.03,152.2,2700.0,112.5429,112.6688,112.5281,112.654,2700.0
2014-05-30 13:00:00,152.13,152.34,152.11,152.34,4300.0,112.6021,112.7576,112.5873,112.7576,4300.0
2014-05-30 13:05:00,152.33,152.35,152.2,152.2,1900.0,112.7502,112.765,112.654,112.654,1900.0
2014-05-30 13:10:00,152.26,152.27,152.11,152.11,2000.0,112.6984,112.7058,112.5873,112.5873,2000.0
2014-05-30 13:15:00,152.12,152.13,152.0,152.04,1900.0,112.5947,112.6021,112.5059,112.5355,1900.0
2014-05-30 13:20:00,152.0,152.09,151.98,151.98,2900.0,112.5059,112.5725,112.4911,112.4911,2900.0
2014-05-30 13:25:00,152.03,152.13,151.96,152.0,5500.0,112.5281,112.6021,112.4763,112.5059,5500.0
2014-05-30 13:30:00,152.02,152.04,151.88,151.99,1900.0,112.5207,112.5355,112.4171,112.4985,1900.0
2014-05-30 13:35:00,152.07,152.07,151.87,152.04,3000.0,112.5577,112.5577,112.4097,112.5355,3000.0
2014-05-30 13:40:00,152.04,152.05,151.95,151.99,2700.0,112.5355,112.5429,112.4689,112.4985,2700.0
2014-05-30 13:45:00,152.01,152.1,151.99,152.0,3800.0,112.5133,112.5799,112.4985,112.5059,3800.0
2014-05-30 13:50:00,152.0,152.18,151.98,152.18,2500.0,112.5059,112.6392,112.4911,112.6392,2500.0
2014-05-30 13:55:00,152.16,152.22,152.07,152.1,3500.0,112.6243,112.6688,112.5577,112.5799,3500.0
2014-05-30 14:00:00,152.17,152.27,152.16,152.27,3100.0,112.6318,112.7058,112.6243,112.7058,3100.0
2014-05-30 14:05:00,152.27,152.47,152.22,152.44,7400.0,112.7058,112.8538,112.6688,112.8316,7400.0
2014-05-30 14:10:00,152.49,152.63,152.49,152.58,8900.0,112.8686,112.9722,112.8686,112.9352,8900.0
2014-05-30 14:15:00,152.6,152.63,152.54,152.61,1500.0,112.95,112.9722,112.9056,112.9574,1500.0
2014-05-30 14:20:00,152.63,152.65,152.55,152.58,4200.0,112.9722,112.987,112.913,112.9352,4200.0
2014-05-30 14:25:00,152.64,152.68,152.61,152.62,4000.0,112.9796,113.0092,112.9574,112.9648,4000.0
2014-05-30 14:30:00,152.63,152.68,152.54,152.63,7100.0,112.9722,113.0092,112.9056,112.9722,7100.0
2014-05-30 14:35:00,152.58,152.7,152.58,152.7,2200.0,112.9352,113.024,112.9352,113.024,2200.0
2014-05-30 14:40:00,152.67,152.77,152.58,152.61,7600.0,113.0018,113.0759,112.9352,112.9574,7600.0
2014-05-30 14:45:00,152.57,152.72,152.56,152.69,6400.0,112.9278,113.0388,112.9204,113.0166,6400.0
2014-05-30 14:50:00,152.68,152.75,152.65,152.73,5400.0,113.0092,113.061,112.987,113.0462,5400.0
2014-05-30 14:55:00,152.73,152.73,152.58,152.58,6900.0,113.0462,113.0462,112.9352,112.9352,6900.0
2014-05-30 15:00:00,152.59,152.67,152.53,152.64,7900.0,112.9426,113.0018,112.8982,112.9796,7900.0
2014-05-30 15:05:00,152.63,152.73,152.59,152.7,8400.0,112.9722,113.0462,112.9426,113.024,8400.0
2014-05-30 15:10:00,152.74,152.8,152.7,152.76,7200.0,113.0536,113.0981,113.024,113.0685,7200.0
2014-05-30 15:15:00,152.8,152.86,152.78,152.82,9900.0,113.0981,113.1425,113.0833,113.1129,9900.0
2014-05-30 15:20:00,152.83,152.89,152.71,152.76,17300.0,113.1203,113.1647,113.0314,113.0685,17300.0
2014-05-30 15:25:00,152.74,152.76,152.64,152.74,8100.0,113.0536,113.0685,112.9796,113.0536,8100.0
2014-05-30 15:30:00,152.73,152.83,152.73,152.79,10600.0,113.0462,113.1203,113.0462,113.0907,10600.0
2014-05-30 15:35:00,152.82,153.02,152.78,152.87,16600.0,113.1129,113.2609,113.0833,113.1499,16600.0
2014-05-30 15:40:00,152.89,152.95,152.84,152.91,13100.0,113.1647,113.2091,113.1277,113.1795,13100.0
2014-05-30 15:45:00,152.88,152.94,152.84,152.88,14100.0,113.1573,113.2017,113.1277,113.1573,14100.0
2014-05-30 15:50:00,152.87,152.89,152.8,152.81,24700.0,113.1499,113.1647,113.0981,113.1055,24700.0
2014-05-30 15:55:00,152.82,153.02,152.82,152.93,56700.0,113.1129,113.2609,113.1129,113.1943,56700.0
2014-06-02 09:30:00,153.45,153.5,153.02,153.3,16800.0,113.5792,113.6162,113.2609,113.4681,16800.0
2014-06-02 09:35:00,153.25,153.4,153.15,153.24,7600.0,113.4311,113.5422,113.3571,113.4237,7600.0
2014-06-02 09:40:00,153.27,153.4,152.98,153.27,6600.0,113.4459,113.5422,113.2313,113.4459,6600.0
2014-06-02 09:45:00,153.19,153.26,152.46,152.51,5900.0,113.3867,113.4385,112.8464,112.8834,5900.0
2014-06-02 09:50:00,152.51,152.77,152.38,152.4,14300.0,112.8834,113.0759,112.7872,112.802,14300.0
2014-06-02 09:55:00,152.35,152.45,152.11,152.22,7000.0,112.765,112.839,112.5873,112.6688,7000.0
2014-06-02 10:00:00,152.24,152.36,151.9,151.92,14200.0,112.6836,112.7724,112.4319,112.4467,14200.0
2014-06-02 10:05:00,151.82,152.05,151.77,151.77,13900.0,112.3727,112.5429,112.3357,112.3357,13900.0
2014-06-02 10:10:00,151.7,152.08,151.7,152.06,5500.0,112.2839,112.5651,112.2839,112.5503,5500.0
2014-06-02 10:15:00,152.02,152.31,151.99,152.3,3300.0,112.5207,112.7354,112.4985,112.728,3300.0
2014-06-02 10:20:00,152.3,152.31,152.02,152.02,11100.0,112.728,112.7354,112.5207,112.5207,11100.0
2014-06-02 10:25:00,152.01,152.22,151.97,152.22,3700.0,112.5133,112.6688,112.4837,112.6688,3700.0
2014-06-02 10:30:00,152.22,152.26,152.16,152.2,2600.0,112.6688,112.6984,112.6243,112.654,2600.0
2014-06-02 10:35:00,152.24,152.5,152.21,152.48,5400.0,112.6836,112.876,112.6614,112.8612,5400.0
2014-06-02 10:40:00,152.45,152.51,152.27,152.49,11200.0,112.839,112.8834,112.7058,112.8686,11200.0
2014-06-02 10:45:00,152.53,152.53,152.28,152.28,4000.0,112.8982,112.8982,112.7132,112.7132,4000.0
2014-06-02 10:50:00,152.29,152.31,152.24,152.28,2200.0,112.7206,112.7354,112.6836,112.7132,2200.0
2014-06-02 10:55:00,152.23,152.31,152.07,152.31,3700.0,112.6762,112.7354,112.5577,112.7354,3700.0
2014-06-02 11:00:00,152.27,152.39,152.22,152.39,3200.0,112.7058,112.7946,112.6688,112.7946,3200.0
2014-06-02 11:05:00,152.37,152.65,152.37,152.64,1900.0,112.7798,112.987,112.7798,112.9796,1900.0
2014-06-02 11:10:00,152.69,152.9,152.69,152.78,3600.0,113.0166,113.1721,113.0166,113.0833,3600.0
2014-06-02 11:15:00,152.81,152.84,152.65,152.71,3600.0,113.1055,113.1277,112.987,113.0314,3600.0
2014-06-02 11:20:00,152.78,152.92,152.78,152.89,3000.0,113.0833,113.1869,113.0833,113.1647,3000.0
2014-06-02 11:25:00,152.89,153.21,152.88,153.21,7200.0,113.1647,113.4015,113.1573,113.4015,7200.0
2014-06-02 11:30:00,153.16,153.3,153.1,153.2,6700.0,113.3645,113.4681,113.3201,113.3941,6700.0
2014-06-02 11:35:00,153.19,153.23,153.1,153.23,3600.0,113.3867,113.4163,113.3201,113.4163,3600.0
2014-06-02 11:40:00,153.23,153.33,153.23,153.29,2700.0,113.4163,113.4903,113.4163,113.4607,2700.0
2014-06-02 11:45:00,153.29,153.45,153.29,153.45,3200.0,113.4607,113.5792,113.4607,113.5792,3200.0
2014-06-02 11:50:00,153.45,153.58,153.44,153.55,10600.0,113.5792,113.6754,113.5718,113.6532,10600.0
2014-06-02 11:55:00,153.48,153.48,153.35,153.43,3000.0,113.6014,113.6014,113.5052,113.5644,3000.0
2014-06-02 12:00:00,153.38,153.44,153.31,153.41,5800.0,113.5274,113.5718,113.4755,113.5496,5800.0
2014-06-02 12:05:00,153.4,153.4,153.27,153.27,1300.0,113.5422,113.5422,113.4459,113.4459,1300.0
2014-06-02 12:10:00,153.25,153.5,153.24,153.35,8800.0,113.4311,113.6162,113.4237,113.5052,8800.0
2014-06-02 12:15:00,153.35,153.43,153.24,153.24,2600.0,113.5052,113.5644,113.4237,113.4237,2600.0
2014-06-02 12:20:00,153.22,153.33,153.17,153.33,1800.0,113.4089,113.4903,113.3719,113.4903,1800.0
2014-06-02 12:25:00,153.36,153.37,153.3,153.33,1000.0,113.5126,113.52,113.4681,113.4903,1000.0
2014-06-02 12:30:00,153.29,153.35,153.26,153.35,2200.0,113.4607,113.5052,113.4385,113.5052,2200.0
2014-06-02 12:35:00,153.28,153.35,153.28,153.35,900.0,113.4533,113.5052,113.4533,113.5052,900.0
2014-06-02 12:40:00,153.37,153.37,153.3,153.31,3700.0,113.52,113.52,113.4681,113.4755,3700.0
2014-06-02 12:45:00,153.35,153.4,153.31,153.39,1200.0,113.5052,113.5422,113.4755,113.5348,1200.0
2014-06-02 12:50:00,153.37,153.39,153.34,153.37,1700.0,113.52,113.5348,113.4978,113.52,1700.0
2014-06-02 12:55:00,153.38,153.4,153.31,153.34,2800.0,113.5274,113.5422,113.4755,113.4978,2800.0
2014-06-02 13:00:00,153.34,153.4,153.34,153.37,1400.0,113.4978,113.5422,113.4978,113.52,1400.0
2014-06-02 13:05:00,153.34,153.34,153.2,153.2,3100.0,113.4978,113.4978,113.3941,113.3941,3100.0
2014-06-02 13:10:00,153.22,153.27,153.14,153.15,2800.0,113.4089,113.4459,113.3497,113.3571,2800.0
2014-06-02 13:15:00,153.19,153.36,153.18,153.3,3200.0,113.3867,113.5126,113.3793,113.4681,3200.0
2014-06-02 13:20:00,153.23,153.36,153.22,153.34,3900.0,113.4163,113.5126,113.4089,113.4978,3900.0
2014-06-02 13:25:00,153.29,153.38,153.29,153.29,4300.0,113.4607,113.5274,113.4607,113.4607,4300.0
2014-06-02 13:30:00,153.27,153.27,153.19,153.19,4200.0,113.4459,113.4459,113.3867,113.3867,4200.0
2014-06-02 13:35:00,153.25,153.32,153.15,153.15,5500.0,113.4311,113.4829,113.3571,113.3571,5500.0
2014-06-02 13:40:00,153.16,153.2,153.05,153.06,4600.0,113.3645,113.3941,113.2831,113.2905,4600.0
2014-06-02 13:45:00,153.04,153.18,153.03,153.09,2200.0,113.2757,113.3793,113.2683,113.3127,2200.0
2014-06-02 13:50:00,153.15,153.24,153.04,153.08,4900.0,113.3571,113.4237,113.2757,113.3053,4900.0
2014-06-02 13:55:00,153.1,153.16,153.09,153.1,2000.0,113.3201,113.3645,113.3127,113.3201,2000.0
2014-06-02 14:00:00,153.09,153.21,153.06,153.21,2100.0,113.3127,113.4015,113.2905,113.4015,2100.0
2014-06-02 14:05:00,153.21,153.21,153.12,153.14,2200.0,113.4015,113.4015,113.3349,113.3497,2200.0
2014-06-02 14:10:00,153.15,153.2,153.05,153.09,5000.0,113.3571,113.3941,113.2831,113.3127,5000.0
2014-06-02 14:15:00,153.05,153.21,153.01,153.21,3400.0,113.2831,113.4015,113.2535,113.4015,3400.0
2014-06-02 14:20:00,153.2,153.24,153.18,153.24,2100.0,113.3941,113.4237,113.3793,113.4237,2100.0
2014-06-02 14:25:00,153.25,153.28,153.25,153.28,1000.0,113.4311,113.4533,113.4311,113.4533,1000.0
2014-06-02 14:30:00,153.28,153.33,153.21,153.21,4800.0,113.4533,113.4903,113.4015,113.4015,4800.0
2014-06-02 14:35:00,153.21,153.32,153.21,153.28,1800.0,113.4015,113.4829,113.4015,113.4533,1800.0
2014-06-02 14:40:00,153.27,153.3,153.2,153.28,7300.0,113.4459,113.4681,113.3941,113.4533,7300.0
2014-06-02 14:45:00,153.26,153.33,153.26,153.33,3500.0,113.4385,113.4903,113.4385,113.4903,3500.0
2014-06-02 14:50:00,153.34,153.39,153.34,153.39,2800.0,113.4978,113.5348,113.4978,113.5348,2800.0
2014-06-02 14:55:00,153.34,153.35,153.32,153.33,4500.0,113.4978,113.5052,113.4829,113.4903,4500.0
2014-06-02 15:00:00,153.33,153.34,153.15,153.28,5600.0,113.4903,113.4978,113.3571,113.4533,5600.0
2014-06-02 15:05:00,153.23,153.24,153.18,153.18,3700.0,113.4163,113.4237,113.3793,113.3793,3700.0
2014-06-02 15:10:00,153.18,153.2,152.93,152.93,7800.0,113.3793,113.3941,113.1943,113.1943,7800.0
2014-06-02 15:15:00,152.95,153.04,152.94,153.04,5000.0,113.2091,113.2757,113.2017,113.2757,5000.0
2014-06-02 15:20:00,153.04,153.06,153.02,153.04,4300.0,113.2757,113.2905,113.2609,113.2757,4300.0
2014-06-02 15:25:00,153.05,153.06,152.97,152.99,2900.0,113.2831,113.2905,113.2239,113.2387,2900.0
2014-06-02 15:30:00,153.0,153.05,152.99,153.04,9800.0,113.2461,113.2831,113.2387,113.2757,9800.0
2014-06-02 15:35:00,153.06,153.09,153.04,153.04,5700.0,113.2905,113.3127,113.2757,113.2757,5700.0
2014-06-02 15:40:00,153.03,153.21,153.03,153.2,9500.0,113.2683,113.4015,113.2683,113.3941,9500.0
2014-06-02 15:45:00,153.22,153.37,153.21,153.34,10900.0,113.4089,113.52,113.4015,113.4978,10900.0
2014-06-02 15:50:00,153.34,153.34,153.22,153.29,15400.0,113.4978,113.4978,113.4089,113.4607,15400.0
2014-06-02 15:55:00,153.27,153.31,153.19,153.29,32000.0,113.4459,113.4755,113.3867,113.4607,32000.0
2014-06-03 09:30:00,152.54,153.31,152.52,153.31,16600.0,112.9056,113.4755,112.8908,113.4755,16600.0
2014-06-03 09:35:00,153.0,153.05,152.78,152.82,2800.0,113.2461,113.2831,113.0833,113.1129,2800.0
2014-06-03 09:40:00,153.08,153.16,152.65,153.04,3800.0,113.3053,113.3645,112.987,113.2757,3800.0
2014-06-03 09:45:00,152.91,152.94,152.57,152.57,5200.0,113.1795,113.2017,112.9278,112.9278,5200.0
2014-06-03 09:50:00,152.58,153.15,152.58,153.15,5600.0,112.9352,113.3571,112.9352,113.3571,5600.0
2014-06-03 09:55:00,153.17,153.19,153.04,153.17,5300.0,113.3719,113.3867,113.2757,113.3719,5300.0
2014-06-03 10:00:00,153.16,153.32,153.02,153.31,5100.0,113.3645,113.4829,113.2609,113.4755,5100.0
2014-06-03 10:05:00,153.3,153.45,153.21,153.24,11900.0,113.4681,113.5792,113.4015,113.4237,11900.0
2014-06-03 10:10:00,153.21,153.34,153.13,153.3,3200.0,113.4015,113.4978,113.3423,113.4681,3200.0
2014-06-03 10:15:00,153.29,153.35,153.07,153.07,6000.0,113.4607,113.5052,113.2979,113.2979,6000.0
2014-06-03 10:20:00,153.08,153.26,153.03,153.16,11700.0,113.3053,113.4385,113.2683,113.3645,11700.0
2014-06-03 10:25:00,153.22,153.3,153.02,153.06,3700.0,113.4089,113.4681,113.2609,113.2905,3700.0
2014-06-03 10:30:00,153.06,153.19,153.01,153.03,4700.0,113.2905,113.3867,113.2535,113.2683,4700.0
2014-06-03 10:35:00,153.03,153.13,152.91,152.91,6000.0,113.2683,113.3423,113.1795,113.1795,6000.0
2014-06-03 10:40:00,152.89,152.96,152.6,152.61,2400.0,113.1647,113.2165,112.95,112.9574,2400.0
2014-06-03 10:45:00,152.64,152.64,152.36,152.36,3100.0,112.9796,112.9796,112.7724,112.7724,3100.0
2014-06-03 10:50:00,152.43,152.56,152.26,152.26,3100.0,112.8242,112.9204,112.6984,112.6984,3100.0
2014-06-03 10:55:00,152.23,152.4,152.23,152.39,7100.0,112.6762,112.802,112.6762,112.7946,7100.0
2014-06-03 11:00:00,152.35,152.47,152.35,152.41,3600.0,112.765,112.8538,112.765,112.8094,3600.0
2014-06-03 11:05:00,152.44,152.54,152.31,152.47,5300.0,112.8316,112.9056,112.7354,112.8538,5300.0
2014-06-03 11:10:00,152.48,152.51,152.37,152.37,5600.0,112.8612,112.8834,112.7798,112.7798,5600.0
2014-06-03 11:15:00,152.46,152.46,152.27,152.32,3700.0,112.8464,112.8464,112.7058,112.7428,3700.0
2014-06-03 11:20:00,152.27,152.32,152.17,152.32,5700.0,112.7058,112.7428,112.6318,112.7428,5700.0
2014-06-03 11:25:00,152.29,152.29,152.15,152.18,9600.0,112.7206,112.7206,112.6169,112.6392,9600.0
2014-06-03 11:30:00,152.12,152.28,152.08,152.25,3300.0,112.5947,112.7132,112.5651,112.691,3300.0
2014-06-03 11:35:00,152.2,152.23,152.0,152.0,6500.0,112.654,112.6762,112.5059,112.5059,6500.0
2014-06-03 11:40:00,152.0,152.0,151.81,151.85,4200.0,112.5059,112.5059,112.3653,112.3949,4200.0
2014-06-03 11:45:00,151.88,151.91,151.77,151.81,5000.0,112.4171,112.4393,112.3357,112.3653,5000.0
2014-06-03 11:50:00,151.82,152.02,151.8,151.88,14200.0,112.3727,112.5207,112.3579,112.4171,14200.0
2014-06-03 11:55:00,151.83,151.87,151.8,151.87,5100.0,112.3801,112.4097,112.3579,112.4097,5100.0
2014-06-03 12:00:00,151.9,152.1,151.88,152.1,4400.0,112.4319,112.5799,112.4171,112.5799,4400.0
2014-06-03 12:05:00,152.04,152.04,151.96,152.0,2900.0,112.5355,112.5355,112.4763,112.5059,2900.0
2014-06-03 12:10:00,152.05,152.05,151.96,151.99,1400.0,112.5429,112.5429,112.4763,112.4985,1400.0
2014-06-03 12:15:00,152.02,152.03,151.91,151.92,5600.0,112.5207,112.5281,112.4393,112.4467,5600.0
2014-06-03 12:20:00,151.93,152.0,151.92,151.96,3600.0,112.4541,112.5059,112.4467,112.4763,3600.0
2014-06-03 12:25:00,152.0,152.01,151.89,151.94,2000.0,112.5059,112.5133,112.4245,112.4615,2000.0
2014-06-03 12:30:00,151.94,152.09,151.94,152.09,1700.0,112.4615,112.5725,112.4615,112.5725,1700.0
2014-06-03 12:35:00,152.09,152.17,152.01,152.1,10700.0,112.5725,112.6318,112.5133,112.5799,10700.0
2014-06-03 12:40:00,152.08,152.22,152.08,152.18,3800.0,112.5651,112.6688,112.5651,112.6392,3800.0
2014-06-03 12:45:00,152.18,152.23,152.11,152.14,900.0,112.6392,112.6762,112.5873,112.6095,900.0
2014-06-03 12:50:00,152.11,152.24,152.06,152.24,5000.0,112.5873,112.6836,112.5503,112.6836,5000.0
2014-06-03 12:55:00,152.22,152.23,152.15,152.2,2800.0,112.6688,112.6762,112.6169,112.654,2800.0
2014-06-03 13:00:00,152.23,152.23,152.18,152.21,1200.0,112.6762,112.6762,112.6392,112.6614,1200.0
2014-06-03 13:05:00,152.26,152.41,152.26,152.38,3400.0,112.6984,112.8094,112.6984,112.7872,3400.0
2014-06-03 13:10:00,152.46,152.47,152.32,152.33,4300.0,112.8464,112.8538,112.7428,112.7502,4300.0
2014-06-03 13:15:00,152.37,152.39,152.29,152.29,1800.0,112.7798,112.7946,112.7206,112.7206,1800.0
2014-06-03 13:20:00,152.29,152.4,152.27,152.4,2300.0,112.7206,112.802,112.7058,112.802,2300.0
2014-06-03 13:25:00,152.38,152.49,152.35,152.46,2100.0,112.7872,112.8686,112.765,112.8464,2100.0
2014-06-03 13:30:00,152.45,152.5,152.37,152.43,2900.0,112.839,112.876,112.7798,112.8242,2900.0
2014-06-03 13:35:00,152.36,152.39,152.3,152.39,2000.0,112.7724,112.7946,112.728,112.7946,2000.0
2014-06-03 13:40:00,152.3,152.33,152.28,152.28,1500.0,112.728,112.7502,112.7132,112.7132,1500.0
2014-06-03 13:45:00,152.29,152.35,152.25,152.26,4700.0,112.7206,112.765,112.691,112.6984,4700.0
2014-06-03 13:50:00,152.25,152.34,152.25,152.31,3200.0,112.691,112.7576,112.691,112.7354,3200.0
2014-06-03 13:55:00,152.32,152.35,152.31,152.31,1400.0,112.7428,112.765,112.7354,112.7354,1400.0
2014-06-03 14:00:00,152.32,152.34,152.3,152.3,1800.0,112.7428,112.7576,112.728,112.728,1800.0
2014-06-03 14:05:00,152.29,152.38,152.29,152.36,3100.0,112.7206,112.7872,112.7206,112.7724,3100.0
2014-06-03 14:10:00,152.34,152.36,152.28,152.36,4800.0,112.7576,112.7724,112.7132,112.7724,4800.0
2014-06-03 14:15:00,152.37,152.6,152.35,152.57,4200.0,112.7798,112.95,112.765,112.9278,4200.0
2014-06-03 14:20:00,152.6,152.63,152.54,152.58,6500.0,112.95,112.9722,112.9056,112.9352,6500.0
2014-06-03 14:25:00,152.57,152.64,152.57,152.61,3300.0,112.9278,112.9796,112.9278,112.9574,3300.0
2014-06-03 14:30:00,152.61,153.33,152.61,153.17,57400.0,112.9574,113.4903,112.9574,113.3719,57400.0
2014-06-03 14:35:00,153.2,153.56,153.07,153.36,56800.0,113.3941,113.6606,113.2979,113.5126,56800.0
2014-06-03 14:40:00,153.39,153.86,153.39,153.64,21500.0,113.5348,113.8826,113.5348,113.7198,21500.0
2014-06-03 14:45:00,153.65,153.85,153.47,153.55,21000.0,113.7272,113.8752,113.594,113.6532,21000.0
2014-06-03 14:50:00,153.55,153.65,153.48,153.56,14900.0,113.6532,113.7272,113.6014,113.6606,14900.0
2014-06-03 14:55:00,153.55,153.56,153.31,153.32,14200.0,113.6532,113.6606,113.4755,113.4829,14200.0
2014-06-03 15:00:00,153.29,153.52,153.25,153.43,11600.0,113.4607,113.631,113.4311,113.5644,11600.0
2014-06-03 15:05:00,153.43,153.45,153.38,153.38,6400.0,113.5644,113.5792,113.5274,113.5274,6400.0
2014-06-03 15:10:00,153.38,153.48,153.38,153.45,6400.0,113.5274,113.6014,113.5274,113.5792,6400.0
2014-06-03 15:15:00,153.43,153.54,153.4,153.51,8900.0,113.5644,113.6458,113.5422,113.6236,8900.0
2014-06-03 15:20:00,153.51,153.56,153.5,153.55,8500.0,113.6236,113.6606,113.6162,113.6532,8500.0
2014-06-03 15:25:00,153.53,153.62,153.5,153.59,10300.0,113.6384,113.705,113.6162,113.6828,10300.0
2014-06-03 15:30:00,153.58,153.58,153.5,153.51,9100.0,113.6754,113.6754,113.6162,113.6236,9100.0
2014-06-03 15:35:00,153.51,153.51,153.45,153.49,10700.0,113.6236,113.6236,113.5792,113.6088,10700.0
2014-06-03 15:40:00,153.49,153.56,153.48,153.5,15100.0,113.6088,113.6606,113.6014,113.6162,15100.0
2014-06-03 15:45:00,153.5,153.54,153.43,153.5,16800.0,113.6162,113.6458,113.5644,113.6162,16800.0
2014-06-03 15:50:00,153.53,153.57,153.48,153.56,26100.0,113.6384,113.668,113.6014,113.6606,26100.0
2014-06-03 15:55:00,153.57,153.58,153.47,153.55,51800.0,113.668,113.6754,113.594,113.6532,51800.0
2014-06-04 09:30:00,153.38,153.45,152.86,153.06,12400.0,113.5274,113.5792,113.1425,113.2905,12400.0
2014-06-04 09:35:00,153.03,153.5,152.88,153.5,13800.0,113.2683,113.6162,113.1573,113.6162,13800.0
2014-06-04 09:40:00,153.62,153.62,153.14,153.28,10700.0,113.705,113.705,113.3497,113.4533,10700.0
2014-06-04 09:45:00,153.13,153.88,153.13,153.85,20900.0,113.3423,113.8974,113.3423,113.8752,20900.0
2014-06-04 09:50:00,153.75,153.85,153.65,153.84,15500.0,113.8012,113.8752,113.7272,113.8678,15500.0
2014-06-04 09:55:00,153.79,154.0,153.77,153.99,11200.0,113.8308,113.9863,113.816,113.9789,11200.0
2014-06-04 10:00:00,154.0,154.17,153.95,154.16,14700.0,113.9863,114.1121,113.9493,114.1047,14700.0
2014-06-04 10:05:00,154.19,154.19,153.78,153.98,10300.0,114.1269,114.1269,113.8234,113.9715,10300.0
2014-06-04 10:10:00,153.97,154.28,153.97,154.28,7000.0,113.9641,114.1935,113.9641,114.1935,7000.0
2014-06-04 10:15:00,154.28,154.5,154.25,154.26,11500.0,114.1935,114.3563,114.1713,114.1787,11500.0
2014-06-04 10:20:00,154.28,154.34,154.02,154.1,6400.0,114.1935,114.2379,114.0011,114.0603,6400.0
2014-06-04 10:25:00,154.08,154.2,154.04,154.2,5400.0,114.0455,114.1343,114.0159,114.1343,5400.0
2014-06-04 10:30:00,154.22,154.28,154.0,154.03,10800.0,114.1491,114.1935,113.9863,114.0085,10800.0
2014-06-04 10:35:00,154.06,154.26,154.06,154.23,3000.0,114.0307,114.1787,114.0307,114.1565,3000.0
2014-06-04 10:40:00,154.24,154.26,154.1,154.19,3500.0,114.1639,114.1787,114.0603,114.1269,3500.0
2014-06-04 10:45:00,154.24,154.37,154.19,154.34,11100.0,114.1639,114.2601,114.1269,114.2379,11100.0
2014-06-04 10:50:00,154.31,154.5,154.31,154.44,7000.0,114.2157,114.3563,114.2157,114.3119,7000.0
2014-06-04 10:55:00,154.46,154.49,154.34,154.39,4600.0,114.3267,114.3489,114.2379,114.2749,4600.0
2014-06-04 11:00:00,154.46,154.54,154.41,154.54,7700.0,114.3267,114.386,114.2897,114.386,7700.0
2014-06-04 11:05:00,154.49,154.51,154.3,154.38,3700.0,114.3489,114.3637,114.2083,114.2675,3700.0
2014-06-04 11:10:00,154.36,154.38,154.25,154.28,2800.0,114.2527,114.2675,114.1713,114.1935,2800.0
2014-06-04 11:15:00,154.27,154.27,154.18,154.18,1300.0,114.1861,114.1861,114.1195,114.1195,1300.0
2014-06-04 11:20:00,154.24,154.5,154.23,154.5,6300.0,114.1639,114.3563,114.1565,114.3563,6300.0
2014-06-04 11:25:00,154.5,154.51,154.4,154.43,3000.0,114.3563,114.3637,114.2823,114.3045,3000.0
2014-06-04 11:30:00,154.5,154.5,154.35,154.39,5000.0,114.3563,114.3563,114.2453,114.2749,5000.0
2014-06-04 11:35:00,154.41,154.41,154.21,154.21,4400.0,114.2897,114.2897,114.1417,114.1417,4400.0
2014-06-04 11:40:00,154.17,154.22,154.07,154.15,5500.0,114.1121,114.1491,114.0381,114.0973,5500.0
2014-06-04 11:45:00,154.15,154.15,154.06,154.06,2900.0,114.0973,114.0973,114.0307,114.0307,2900.0
2014-06-04 11:50:00,154.07,154.08,154.02,154.08,5200.0,114.0381,114.0455,114.0011,114.0455,5200.0
2014-06-04 11:55:00,154.05,154.08,154.03,154.07,3700.0,114.0233,114.0455,114.0085,114.0381,3700.0
2014-06-04 12:00:00,154.09,154.16,154.06,154.15,1200.0,114.0529,114.1047,114.0307,114.0973,1200.0
2014-06-04 12:05:00,154.27,154.3,154.24,154.3,1600.0,114.1861,114.2083,114.1639,114.2083,1600.0
2014-06-04 12:10:00,154.29,154.34,154.28,154.31,3000.0,114.2009,114.2379,114.1935,114.2157,3000.0
2014-06-04 12:15:00,154.28,154.32,154.22,154.23,3100.0,114.1935,114.2231,114.1491,114.1565,3100.0
2014-06-04 12:20:00,154.16,154.21,154.11,154.18,2700.0,114.1047,114.1417,114.0677,114.1195,2700.0
2014-06-04 12:25:00,154.17,154.21,154.06,154.1,3800.0,114.1121,114.1417,114.0307,114.0603,3800.0
2014-06-04 12:30:00,154.07,154.11,154.0,154.04,2100.0,114.0381,114.0677,113.9863,114.0159,2100.0
2014-06-04 12:35:00,154.05,154.11,154.01,154.03,2800.0,114.0233,114.0677,113.9937,114.0085,2800.0
2014-06-04 12:40:00,154.08,154.26,154.08,154.25,3200.0,114.0455,114.1787,114.0455,114.1713,3200.0
2014-06-04 12:45:00,154.22,154.26,154.12,154.12,2100.0,114.1491,114.1787,114.0751,114.0751,2100.0
2014-06-04 12:50:00,154.19,154.31,154.19,154.31,1900.0,114.1269,114.2157,114.1269,114.2157,1900.0
2014-06-04 12:55:00,154.31,154.31,154.23,154.27,5200.0,114.2157,114.2157,114.1565,114.1861,5200.0
2014-06-04 13:00:00,154.22,154.24,154.21,154.21,2300.0,114.1491,114.1639,114.1417,114.1417,2300.0
2014-06-04 13:05:00,154.22,154.29,154.22,154.26,5200.0,114.1491,114.2009,114.1491,114.1787,5200.0
2014-06-04 13:10:00,154.26,154.31,154.23,154.24,2900.0,114.1787,114.2157,114.1565,114.1639,2900.0
2014-06-04 13:15:00,154.26,154.27,154.2,154.2,5200.0,114.1787,114.1861,114.1343,114.1343,5200.0
2014-06-04 13:20:00,154.17,154.2,154.14,154.14,3600.0,114.1121,114.1343,114.0899,114.0899,3600.0
2014-06-04 13:25:00,154.14,154.16,154.09,154.09,3600.0,114.0899,114.1047,114.0529,114.0529,3600.0
2014-06-04 13:30:00,154.08,154.17,154.05,154.06,4600.0,114.0455,114.1121,114.0233,114.0307,4600.0
2014-06-04 13:35:00,154.09,154.09,154.01,154.06,2400.0,114.0529,114.0529,113.9937,114.0307,2400.0
2014-06-04 13:40:00,154.08,154.1,154.06,154.09,3200.0,114.0455,114.0603,114.0307,114.0529,3200.0
2014-06-04 13:45:00,154.06,154.07,153.98,153.98,2900.0,114.0307,114.0381,113.9715,113.9715,2900.0
2014-06-04 13:50:00,154.0,154.01,153.95,154.01,8800.0,113.9863,113.9937,113.9493,113.9937,8800.0
2014-06-04 13:55:00,153.97,154.0,153.96,154.0,7200.0,113.9641,113.9863,113.9567,113.9863,7200.0
2014-06-04 14:00:00,153.97,154.03,153.97,153.97,10500.0,113.9641,114.0085,113.9641,113.9641,10500.0
2014-06-04 14:05:00,154.0,154.07,153.99,154.04,6000.0,113.9863,114.0381,113.9789,114.0159,6000.0
2014-06-04 14:10:00,154.01,154.08,153.97,154.07,8000.0,113.9937,114.0455,113.9641,114.0381,8000.0
2014-06-04 14:15:00,154.07,154.09,154.04,154.07,7600.0,114.0381,114.0529,114.0159,114.0381,7600.0
2014-06-04 14:20:00,154.07,154.07,153.93,153.93,5800.0,114.0381,114.0381,113.9345,113.9345,5800.0
2014-06-04 14:25:00,153.97,153.99,153.89,153.93,5500.0,113.9641,113.9789,113.9048,113.9345,5500.0
2014-06-04 14:30:00,153.93,153.93,153.8,153.88,2900.0,113.9345,113.9345,113.8382,113.8974,2900.0
2014-06-04 14:35:00,153.87,153.99,153.84,153.98,5500.0,113.89,113.9789,113.8678,113.9715,5500.0
2014-06-04 14:40:00,153.98,154.03,153.94,153.96,4500.0,113.9715,114.0085,113.9419,113.9567,4500.0
2014-06-04 14:45:00,153.97,153.98,153.84,153.84,5100.0,113.9641,113.9715,113.8678,113.8678,5100.0
2014-06-04 14:50:00,153.82,153.82,153.73,153.82,5800.0,113.853,113.853,113.7864,113.853,5800.0
2014-06-04 14:55:00,153.8,153.92,153.77,153.91,3600.0,113.8382,113.927,113.816,113.9196,3600.0
2014-06-04 15:00:00,153.93,153.96,153.88,153.89,4400.0,113.9345,113.9567,113.8974,113.9048,4400.0
2014-06-04 15:05:00,153.91,153.95,153.88,153.9,6300.0,113.9196,113.9493,113.8974,113.9122,6300.0
2014-06-04 15:10:00,153.91,153.94,153.87,153.91,5000.0,113.9196,113.9419,113.89,113.9196,5000.0
2014-06-04 15:15:00,153.92,153.95,153.86,153.86,5600.0,113.927,113.9493,113.8826,113.8826,5600.0
2014-06-04 15:20:00,153.86,153.88,153.82,153.88,7000.0,113.8826,113.8974,113.853,113.8974,7000.0
2014-06-04 15:25:00,153.88,153.94,153.88,153.94,9300.0,113.8974,113.9419,113.8974,113.9419,9300.0
2014-06-04 15:30:00,153.94,153.98,153.93,153.95,9900.0,113.9419,113.9715,113.9345,113.9493,9900.0
2014-06-04 15:35:00,153.96,154.07,153.96,154.04,10200.0,113.9567,114.0381,113.9567,114.0159,10200.0
2014-06-04 15:40:00,154.04,154.08,153.95,153.96,18300.0,114.0159,114.0455,113.9493,113.9567,18300.0
2014-06-04 15:45:00,153.97,153.98,153.79,153.84,13500.0,113.9641,113.9715,113.8308,113.8678,13500.0
2014-06-04 15:50:00,153.86,153.95,153.78,153.95,18500.0,113.8826,113.9493,113.8234,113.9493,18500.0
2014-06-04 15:55:00,153.95,153.95,153.77,153.79,29600.0,113.9493,113.9493,113.816,113.8308,29600.0
2014-06-05 09:30:00,154.29,154.41,153.94,154.2,8100.0,114.2009,114.2897,113.9419,114.1343,8100.0
2014-06-05 09:35:00,154.39,154.47,153.7,154.05,17500.0,114.2749,114.3341,113.7642,114.0233,17500.0
2014-06-05 09:40:00,153.82,154.15,153.33,154.05,13800.0,113.853,114.0973,113.4903,114.0233,13800.0
2014-06-05 09:45:00,153.98,154.4,153.97,154.14,6600.0,113.9715,114.2823,113.9641,114.0899,6600.0
2014-06-05 09:50:00,154.01,154.3,153.94,154.04,10000.0,113.9937,114.2083,113.9419,114.0159,10000.0
2014-06-05 09:55:00,153.99,154.14,153.93,154.08,3400.0,113.9789,114.0899,113.9345,114.0455,3400.0
2014-06-05 10:00:00,154.03,154.17,153.85,154.03,10600.0,114.0085,114.1121,113.8752,114.0085,10600.0
2014-06-05 10:05:00,154.03,154.24,153.99,154.18,10100.0,114.0085,114.1639,113.9789,114.1195,10100.0
2014-06-05 10:10:00,154.14,154.28,154.06,154.09,15400.0,114.0899,114.1935,114.0307,114.0529,15400.0
2014-06-05 10:15:00,154.09,154.41,153.99,154.41,12500.0,114.0529,114.2897,113.9789,114.2897,12500.0
2014-06-05 10:20:00,154.31,154.58,154.28,154.57,14200.0,114.2157,114.4156,114.1935,114.4082,14200.0
2014-06-05 10:25:00,154.5,154.98,154.5,154.85,18100.0,114.3563,114.7116,114.3563,114.6154,18100.0
2014-06-05 10:30:00,154.84,154.92,154.58,154.58,5100.0,114.608,114.6672,114.4156,114.4156,5100.0
2014-06-05 10:35:00,154.57,154.65,154.45,154.65,4200.0,114.4082,114.4674,114.3193,114.4674,4200.0
2014-06-05 10:40:00,154.65,154.99,154.65,154.87,21100.0,114.4674,114.719,114.4674,114.6302,21100.0
2014-06-05 10:45:00,154.84,154.87,154.65,154.75,10600.0,114.608,114.6302,114.4674,114.5414,10600.0
2014-06-05 10:50:00,154.71,154.79,154.64,154.64,9700.0,114.5118,114.571,114.46,114.46,9700.0
2014-06-05 10:55:00,154.66,154.78,154.58,154.73,9300.0,114.4748,114.5636,114.4156,114.5266,9300.0
2014-06-05 11:00:00,154.69,154.75,154.56,154.75,4200.0,114.497,114.5414,114.4008,114.5414,4200.0
2014-06-05 11:05:00,154.75,154.95,154.75,154.89,8400.0,114.5414,114.6894,114.5414,114.645,8400.0
2014-06-05 11:10:00,154.94,155.22,154.94,155.18,31500.0,114.682,114.8893,114.682,114.8597,31500.0
2014-06-05 11:15:00,155.16,155.28,155.09,155.27,9800.0,114.8449,114.9337,114.793,114.9263,9800.0
2014-06-05 11:20:00,155.29,155.45,155.2,155.45,15800.0,114.9411,115.0595,114.8745,115.0595,15800.0
2014-06-05 11:25:00,155.41,155.5,155.34,155.35,5800.0,115.0299,115.0965,114.9781,114.9855,5800.0
2014-06-05 11:30:00,155.35,155.59,155.34,155.49,7700.0,114.9855,115.1631,114.9781,115.0891,7700.0
2014-06-05 11:35:00,155.47,155.55,155.36,155.55,7800.0,115.0743,115.1335,114.9929,115.1335,7800.0
2014-06-05 11:40:00,155.55,155.68,155.49,155.49,15100.0,115.1335,115.2297,115.0891,115.0891,15100.0
2014-06-05 11:45:00,155.48,155.83,155.48,155.64,14100.0,115.0817,115.3408,115.0817,115.2001,14100.0
2014-06-05 11:50:00,155.61,155.8,155.51,155.71,6200.0,115.1779,115.3186,115.1039,115.252,6200.0
2014-06-05 11:55:00,155.71,155.78,155.66,155.71,7800.0,115.252,115.3038,115.2149,115.252,7800.0
2014-06-05 12:00:00,155.71,156.0,155.71,155.99,10500.0,115.252,115.4666,115.252,115.4592,10500.0
2014-06-05 12:05:00,155.99,156.02,155.89,155.98,5500.0,115.4592,115.4814,115.3852,115.4518,5500.0
2014-06-05 12:10:00,155.95,156.0,155.89,155.97,13300.0,115.4296,115.4666,115.3852,115.4444,13300.0
2014-06-05 12:15:00,155.98,156.02,155.78,155.9,10300.0,115.4518,115.4814,115.3038,115.3926,10300.0
2014-06-05 12:20:00,155.9,156.0,155.86,156.0,9100.0,115.3926,115.4666,115.363,115.4666,9100.0
2014-06-05 12:25:00,155.97,156.04,155.92,156.03,8100.0,115.4444,115.4962,115.4074,115.4888,8100.0
2014-06-05 12:30:00,156.02,156.15,156.02,156.06,6500.0,115.4814,115.5776,115.4814,115.511,6500.0
2014-06-05 12:35:00,156.07,156.31,156.07,156.31,7700.0,115.5184,115.6961,115.5184,115.6961,7700.0
2014-06-05 12:40:00,156.3,156.4,156.26,156.34,9100.0,115.6887,115.7627,115.659,115.7183,9100.0
2014-06-05 12:45:00,156.34,156.37,156.26,156.35,10700.0,115.7183,115.7405,115.659,115.7257,10700.0
2014-06-05 12:50:00,156.31,156.36,156.29,156.35,9700.0,115.6961,115.7331,115.6813,115.7257,9700.0
2014-06-05 12:55:00,156.36,156.46,156.35,156.45,8000.0,115.7331,115.8071,115.7257,115.7997,8000.0
2014-06-05 13:00:00,156.46,156.56,156.45,156.45,16000.0,115.8071,115.8811,115.7997,115.7997,16000.0
2014-06-05 13:05:00,156.43,156.53,156.39,156.47,3500.0,115.7849,115.8589,115.7553,115.8145,3500.0
2014-06-05 13:10:00,156.46,156.46,156.34,156.37,3400.0,115.8071,115.8071,115.7183,115.7405,3400.0
2014-06-05 13:15:00,156.37,156.38,156.12,156.16,4500.0,115.7405,115.7479,115.5554,115.585,4500.0
2014-06-05 13:20:00,156.15,156.2,156.05,156.05,2000.0,115.5776,115.6146,115.5036,115.5036,2000.0
2014-06-05 13:25:00,156.08,156.08,155.9,155.98,9100.0,115.5258,115.5258,115.3926,115.4518,9100.0
2014-06-05 13:30:00,155.97,156.06,155.97,155.99,4400.0,115.4444,115.511,115.4444,115.4592,4400.0
2014-06-05 13:35:00,155.98,156.06,155.98,156.06,1800.0,115.4518,115.511,115.4518,115.511,1800.0
2014-06-05 13:40:00,156.14,156.14,156.03,156.03,7600.0,115.5702,115.5702,115.4888,115.4888,7600.0
2014-06-05 13:45:00,156.05,156.21,156.05,156.21,5700.0,115.5036,115.622,115.5036,115.622,5700.0
2014-06-05 13:50:00,156.15,156.29,156.14,156.2,25600.0,115.5776,115.6813,115.5702,115.6146,25600.0
2014-06-05 13:55:00,156.2,156.23,156.14,156.22,3500.0,115.6146,115.6368,115.5702,115.6294,3500.0
2014-06-05 14:00:00,156.24,156.27,156.1,156.12,11300.0,115.6442,115.6664,115.5406,115.5554,11300.0
2014-06-05 14:05:00,156.13,156.14,156.07,156.1,13300.0,115.5628,115.5702,115.5184,115.5406,13300.0
2014-06-05 14:10:00,156.17,156.18,156.11,156.16,4300.0,115.5924,115.5998,115.548,115.585,4300.0
2014-06-05 14:15:00,156.14,156.22,156.14,156.16,4300.0,115.5702,115.6294,115.5702,115.585,4300.0
2014-06-05 14:20:00,156.16,156.27,156.16,156.23,11300.0,115.585,115.6664,115.585,115.6368,11300.0
2014-06-05 14:25:00,156.19,156.19,156.07,156.08,8500.0,115.6072,115.6072,115.5184,115.5258,8500.0
2014-06-05 14:30:00,156.13,156.22,156.11,156.21,6800.0,115.5628,115.6294,115.548,115.622,6800.0
2014-06-05 14:35:00,156.16,156.16,156.05,156.14,9700.0,115.585,115.585,115.5036,115.5702,9700.0
2014-06-05 14:40:00,156.11,156.3,156.06,156.23,9300.0,115.548,115.6887,115.511,115.6368,9300.0
2014-06-05 14:45:00,156.23,156.28,156.19,156.28,8100.0,115.6368,115.6739,115.6072,115.6739,8100.0
2014-06-05 14:50:00,156.26,156.27,156.12,156.2,18500.0,115.659,115.6664,115.5554,115.6146,18500.0
2014-06-05 14:55:00,156.2,156.24,156.12,156.16,6100.0,115.6146,115.6442,115.5554,115.585,6100.0
2014-06-05 15:00:00,156.16,156.33,156.16,156.31,11200.0,115.585,115.7109,115.585,115.6961,11200.0
2014-06-05 15:05:00,156.32,156.32,156.24,156.27,8600.0,115.7035,115.7035,115.6442,115.6664,8600.0
2014-06-05 15:10:00,156.28,156.32,156.25,156.29,6900.0,115.6739,115.7035,115.6516,115.6813,6900.0
2014-06-05 15:15:00,156.29,156.33,156.19,156.29,10700.0,115.6813,115.7109,115.6072,115.6813,10700.0
2014-06-05 15:20:00,156.28,156.37,156.26,156.28,9700.0,115.6739,115.7405,115.659,115.6739,9700.0
2014-06-05 15:25:00,156.28,156.28,156.16,156.18,15000.0,115.6739,115.6739,115.585,115.5998,15000.0
2014-06-05 15:30:00,156.16,156.17,156.1,156.16,10700.0,115.585,115.5924,115.5406,115.585,10700.0
2014-06-05 15:35:00,156.15,156.33,156.12,156.33,22500.0,115.5776,115.7109,115.5554,115.7109,22500.0
2014-06-05 15:40:00,156.34,156.37,156.28,156.37,17300.0,115.7183,115.7405,115.6739,115.7405,17300.0
2014-06-05 15:45:00,156.38,156.4,156.27,156.31,21400.0,115.7479,115.7627,115.6664,115.6961,21400.0
2014-06-05 15:50:00,156.3,156.42,156.28,156.37,26000.0,115.6887,115.7775,115.6739,115.7405,26000.0
2014-06-05 15:55:00,156.37,156.43,156.2,156.24,35800.0,115.7405,115.7849,115.6146,115.6442,35800.0
2014-06-06 09:30:00,156.25,156.69,156.01,156.69,25700.0,115.6516,115.9773,115.474,115.9773,25700.0
2014-06-06 09:35:00,156.59,156.7,156.09,156.45,17600.0,115.9033,115.9847,115.5332,115.7997,17600.0
2014-06-06 09:40:00,156.48,156.89,156.33,156.7,16700.0,115.8219,116.1254,115.7109,115.9847,16700.0
2014-06-06 09:45:00,156.61,156.93,156.51,156.77,19800.0,115.9181,116.155,115.8441,116.0365,19800.0
2014-06-06 09:50:00,156.75,156.8,156.64,156.7,10300.0,116.0217,116.0587,115.9403,115.9847,10300.0
2014-06-06 09:55:00,156.65,156.77,156.54,156.75,11700.0,115.9477,116.0365,115.8663,116.0217,11700.0
2014-06-06 10:00:00,156.82,157.2,156.82,157.17,10600.0,116.0735,116.3548,116.0735,116.3326,10600.0
2014-06-06 10:05:00,157.06,157.53,157.06,157.53,13800.0,116.2512,116.5991,116.2512,116.5991,13800.0
2014-06-06 10:10:00,157.55,157.85,157.4,157.78,27100.0,116.6139,116.8359,116.5028,116.7841,27100.0
2014-06-06 10:15:00,157.77,158.0,157.73,157.84,36200.0,116.7767,116.9469,116.7471,116.8285,36200.0
2014-06-06 10:20:00,157.86,158.08,157.84,158.03,16800.0,116.8433,117.0062,116.8285,116.9692,16800.0
2014-06-06 10:25:00,158.03,158.43,157.91,158.11,24300.0,116.9692,117.2652,116.8803,117.0284,24300.0
2014-06-06 10:30:00,158.04,158.19,157.95,158.09,13200.0,116.9766,117.0876,116.9099,117.0136,13200.0
2014-06-06 10:35:00,158.12,158.38,158.04,158.25,11300.0,117.0358,117.2282,116.9766,117.132,11300.0
2014-06-06 10:40:00,158.32,158.38,158.15,158.23,13700.0,117.1838,117.2282,117.058,117.1172,13700.0
2014-06-06 10:45:00,158.25,158.4,158.2,158.4,9900.0,117.132,117.243,117.095,117.243,9900.0
2014-06-06 10:50:00,158.37,158.43,158.27,158.33,14800.0,117.2208,117.2652,117.1468,117.1912,14800.0
2014-06-06 10:55:00,158.33,158.65,158.3,158.63,10500.0,117.1912,117.4281,117.169,117.4133,10500.0
2014-06-06 11:00:00,158.63,158.73,158.49,158.73,9100.0,117.4133,117.4873,117.3096,117.4873,9100.0
2014-06-06 11:05:00,158.67,158.69,158.45,158.63,7700.0,117.4429,117.4577,117.28,117.4133,7700.0
2014-06-06 11:10:00,158.75,158.76,158.58,158.58,5400.0,117.5021,117.5095,117.3762,117.3762,5400.0
2014-06-06 11:15:00,158.58,158.89,158.58,158.78,18100.0,117.3762,117.6057,117.3762,117.5243,18100.0
2014-06-06 11:20:00,158.85,158.89,158.66,158.72,19900.0,117.5761,117.6057,117.4355,117.4799,19900.0
2014-06-06 11:25:00,158.76,158.76,158.54,158.7,6400.0,117.5095,117.5095,117.3466,117.4651,6400.0
2014-06-06 11:30:00,158.66,158.85,158.65,158.85,11200.0,117.4355,117.5761,117.4281,117.5761,11200.0
2014-06-06 11:35:00,158.9,158.9,158.66,158.76,4800.0,117.6131,117.6131,117.4355,117.5095,4800.0
2014-06-06 11:40:00,158.8,158.8,158.66,158.68,2400.0,117.5391,117.5391,117.4355,117.4503,2400.0
2014-06-06 11:45:00,158.76,158.78,158.64,158.68,2500.0,117.5095,117.5243,117.4207,117.4503,2500.0
2014-06-06 11:50:00,158.78,158.89,158.55,158.61,6400.0,117.5243,117.6057,117.354,117.3984,6400.0
2014-06-06 11:55:00,158.55,158.59,158.29,158.39,8800.0,117.354,117.3836,117.1616,117.2356,8800.0
2014-06-06 12:00:00,158.37,158.56,158.34,158.55,2500.0,117.2208,117.3614,117.1986,117.354,2500.0
2014-06-06 12:05:00,158.55,158.65,158.49,158.49,5400.0,117.354,117.4281,117.3096,117.3096,5400.0
2014-06-06 12:10:00,158.49,158.49,158.18,158.24,5800.0,117.3096,117.3096,117.0802,117.1246,5800.0
2014-06-06 12:15:00,158.24,158.44,158.24,158.44,4400.0,117.1246,117.2726,117.1246,117.2726,4400.0
2014-06-06 12:20:00,158.36,158.49,158.34,158.49,5500.0,117.2134,117.3096,117.1986,117.3096,5500.0
2014-06-06 12:25:00,158.52,158.59,158.43,158.59,3600.0,117.3318,117.3836,117.2652,117.3836,3600.0
2014-06-06 12:30:00,158.57,158.63,158.56,158.56,7300.0,117.3688,117.4133,117.3614,117.3614,7300.0
2014-06-06 12:35:00,158.61,158.76,158.51,158.76,9500.0,117.3984,117.5095,117.3244,117.5095,9500.0
2014-06-06 12:40:00,158.74,158.87,158.71,158.87,5300.0,117.4947,117.5909,117.4725,117.5909,5300.0
2014-06-06 12:45:00,158.81,158.92,158.75,158.88,7700.0,117.5465,117.6279,117.5021,117.5983,7700.0
2014-06-06 12:50:00,158.84,159.0,158.83,158.97,28800.0,117.5687,117.6871,117.5613,117.6649,28800.0
2014-06-06 12:55:00,158.97,159.03,158.77,158.85,5400.0,117.6649,117.7093,117.5169,117.5761,5400.0
2014-06-06 13:00:00,158.8,158.84,158.66,158.74,2200.0,117.5391,117.5687,117.4355,117.4947,2200.0
2014-06-06 13:05:00,158.72,158.78,158.72,158.77,1400.0,117.4799,117.5243,117.4799,117.5169,1400.0
2014-06-06 13:10:00,158.79,158.85,158.76,158.79,3400.0,117.5317,117.5761,117.5095,117.5317,3400.0
2014-06-06 13:15:00,158.83,158.95,158.79,158.86,4100.0,117.5613,117.6501,117.5317,117.5835,4100.0
2014-06-06 13:20:00,158.92,158.92,158.8,158.8,2200.0,117.6279,117.6279,117.5391,117.5391,2200.0
2014-06-06 13:25:00,158.8,158.87,158.77,158.8,1900.0,117.5391,117.5909,117.5169,117.5391,1900.0
2014-06-06 13:30:00,158.76,158.81,158.68,158.7,1800.0,117.5095,117.5465,117.4503,117.4651,1800.0
2014-06-06 13:35:00,158.68,158.71,158.57,158.66,3200.0,117.4503,117.4725,117.3688,117.4355,3200.0
2014-06-06 13:40:00,158.75,158.77,158.67,158.67,1800.0,117.5021,117.5169,117.4429,117.4429,1800.0
2014-06-06 13:45:00,158.75,159.1,158.75,159.05,15000.0,117.5021,117.7611,117.5021,117.7241,15000.0
2014-06-06 13:50:00,159.1,159.11,158.95,158.96,10100.0,117.7611,117.7685,117.6501,117.6575,10100.0
2014-06-06 13:55:00,158.95,159.13,158.94,159.08,10000.0,117.6501,117.7833,117.6427,117.7463,10000.0
2014-06-06 14:00:00,159.11,159.11,159.04,159.11,10200.0,117.7685,117.7685,117.7167,117.7685,10200.0
2014-06-06 14:05:00,159.07,159.09,158.88,158.88,4100.0,117.7389,117.7537,117.5983,117.5983,4100.0
2014-06-06 14:10:00,158.91,158.92,158.82,158.84,4200.0,117.6205,117.6279,117.5539,117.5687,4200.0
2014-06-06 14:15:00,158.87,158.98,158.83,158.98,6100.0,117.5909,117.6723,117.5613,117.6723,6100.0
2014-06-06 14:20:00,158.91,158.94,158.86,158.94,5400.0,117.6205,117.6427,117.5835,117.6427,5400.0
2014-06-06 14:25:00,158.96,159.09,158.96,159.05,9400.0,117.6575,117.7537,117.6575,117.7241,9400.0
2014-06-06 14:30:00,159.05,159.06,158.98,159.0,7600.0,117.7241,117.7315,117.6723,117.6871,7600.0
2014-06-06 14:35:00,159.0,159.05,158.95,159.02,11100.0,117.6871,117.7241,117.6501,117.7019,11100.0
2014-06-06 14:40:00,159.04,159.11,159.0,159.07,12900.0,117.7167,117.7685,117.6871,117.7389,12900.0
2014-06-06 14:45:00,159.07,159.13,159.0,159.07,9200.0,117.7389,117.7833,117.6871,117.7389,9200.0
2014-06-06 14:50:00,159.06,159.12,159.01,159.07,6300.0,117.7315,117.7759,117.6945,117.7389,6300.0
2014-06-06 14:55:00,159.08,159.08,159.04,159.06,8700.0,117.7463,117.7463,117.7167,117.7315,8700.0
2014-06-06 15:00:00,159.05,159.07,159.0,159.05,8000.0,117.7241,117.7389,117.6871,117.7241,8000.0
2014-06-06 15:05:00,159.03,159.07,158.96,159.07,14900.0,117.7093,117.7389,117.6575,117.7389,14900.0
2014-06-06 15:10:00,159.03,159.07,159.0,159.01,10800.0,117.7093,117.7389,117.6871,117.6945,10800.0
2014-06-06 15:15:00,159.0,159.0,158.95,158.98,5600.0,117.6871,117.6871,117.6501,117.6723,5600.0
2014-06-06 15:20:00,158.96,159.12,158.93,158.99,15800.0,117.6575,117.7759,117.6353,117.6797,15800.0
2014-06-06 15:25:00,158.99,159.08,158.98,159.02,6300.0,117.6797,117.7463,117.6723,117.7019,6300.0
2014-06-06 15:30:00,159.03,159.03,158.91,158.98,6000.0,117.7093,117.7093,117.6205,117.6723,6000.0
2014-06-06 15:35:00,158.98,159.03,158.91,158.91,23000.0,117.6723,117.7093,117.6205,117.6205,23000.0
2014-06-06 15:40:00,158.92,159.01,158.89,159.01,19300.0,117.6279,117.6945,117.6057,117.6945,19300.0
2014-06-06 15:45:00,159.0,159.04,158.95,159.01,26800.0,117.6871,117.7167,117.6501,117.6945,26800.0
2014-06-06 15:50:00,159.03,159.03,158.96,158.97,30400.0,117.7093,117.7093,117.6575,117.6649,30400.0
2014-06-06 15:55:00,158.96,159.1,158.93,159.07,65500.0,117.6575,117.7611,117.6353,117.7389,65500.0
2014-06-09 09:30:00,158.62,159.77,158.25,159.77,19100.0,117.4059,118.257,117.132,118.257,19100.0
2014-06-09 09:35:00,159.68,159.92,159.41,159.59,9500.0,118.1904,118.3681,117.9906,118.1238,9500.0
2014-06-09 09:40:00,159.61,160.21,159.61,160.06,26500.0,118.1386,118.5827,118.1386,118.4717,26500.0
2014-06-09 09:45:00,160.06,160.47,160.06,160.36,16500.0,118.4717,118.7752,118.4717,118.6937,16500.0
2014-06-09 09:50:00,160.39,160.45,160.17,160.38,9300.0,118.716,118.7604,118.5531,118.7086,9300.0
2014-06-09 09:55:00,160.21,160.22,159.95,160.01,6800.0,118.5827,118.5901,118.3903,118.4347,6800.0
2014-06-09 10:00:00,160.11,160.27,159.83,159.83,11100.0,118.5087,118.6271,118.3015,118.3015,11100.0
2014-06-09 10:05:00,159.78,159.82,159.53,159.68,4000.0,118.2644,118.2941,118.0794,118.1904,4000.0
2014-06-09 10:10:00,159.71,160.06,159.71,159.91,20900.0,118.2126,118.4717,118.2126,118.3607,20900.0
2014-06-09 10:15:00,159.96,159.96,159.82,159.88,2800.0,118.3977,118.3977,118.2941,118.3385,2800.0
2014-06-09 10:20:00,159.83,160.02,159.8,159.8,8400.0,118.3015,118.4421,118.2793,118.2793,8400.0
2014-06-09 10:25:00,159.89,160.01,159.83,159.93,7900.0,118.3459,118.4347,118.3015,118.3755,7900.0
2014-06-09 10:30:00,159.89,159.97,159.82,159.86,3700.0,118.3459,118.4051,118.2941,118.3237,3700.0
2014-06-09 10:35:00,159.8,160.01,159.8,159.95,5500.0,118.2793,118.4347,118.2793,118.3903,5500.0
2014-06-09 10:40:00,160.0,160.11,159.94,160.03,5700.0,118.4273,118.5087,118.3829,118.4495,5700.0
2014-06-09 10:45:00,160.01,160.4,160.01,160.4,2300.0,118.4347,118.7234,118.4347,118.7234,2300.0
2014-06-09 10:50:00,160.42,160.47,160.28,160.47,5400.0,118.7382,118.7752,118.6345,118.7752,5400.0
2014-06-09 10:55:00,160.44,160.44,160.32,160.32,4100.0,118.753,118.753,118.6641,118.6641,4100.0
2014-06-09 11:00:00,160.33,160.49,160.32,160.37,9500.0,118.6715,118.79,118.6641,118.7011,9500.0
2014-06-09 11:05:00,160.38,160.63,160.34,160.57,5400.0,118.7086,118.8936,118.6789,118.8492,5400.0
2014-06-09 11:10:00,160.64,160.76,160.62,160.72,5900.0,118.901,118.9898,118.8862,118.9602,5900.0
2014-06-09 11:15:00,160.73,160.85,160.67,160.76,6600.0,118.9676,119.0564,118.9232,118.9898,6600.0
2014-06-09 11:20:00,160.86,160.97,160.82,160.87,4300.0,119.0638,119.1453,119.0342,119.0712,4300.0
2014-06-09 11:25:00,160.87,160.94,160.83,160.85,4400.0,119.0712,119.123,119.0416,119.0564,4400.0
2014-06-09 11:30:00,160.85,160.86,160.76,160.76,6400.0,119.0564,119.0638,118.9898,118.9898,6400.0
2014-06-09 11:35:00,160.82,160.94,160.79,160.85,5200.0,119.0342,119.123,119.012,119.0564,5200.0
2014-06-09 11:40:00,160.88,161.0,160.84,160.99,3600.0,119.0786,119.1675,119.049,119.1601,3600.0
2014-06-09 11:45:00,160.99,161.0,160.91,160.94,8400.0,119.1601,119.1675,119.1008,119.123,8400.0
2014-06-09 11:50:00,160.99,161.03,160.92,160.97,9700.0,119.1601,119.1897,119.1082,119.1453,9700.0
2014-06-09 11:55:00,160.97,160.98,160.78,160.83,5500.0,119.1453,119.1527,119.0046,119.0416,5500.0
2014-06-09 12:00:00,160.81,160.82,160.68,160.8,8600.0,119.0268,119.0342,118.9306,119.0194,8600.0
2014-06-09 12:05:00,160.81,160.83,160.72,160.73,6100.0,119.0268,119.0416,118.9602,118.9676,6100.0
2014-06-09 12:10:00,160.72,160.73,160.64,160.64,4200.0,118.9602,118.9676,118.901,118.901,4200.0
2014-06-09 12:15:00,160.62,160.62,160.5,160.57,5300.0,118.8862,118.8862,118.7974,118.8492,5300.0
2014-06-09 12:20:00,160.59,160.59,160.48,160.51,3900.0,118.864,118.864,118.7826,118.8048,3900.0
2014-06-09 12:25:00,160.51,160.51,160.24,160.24,9900.0,118.8048,118.8048,118.6049,118.6049,9900.0
2014-06-09 12:30:00,160.25,160.25,160.14,160.23,7500.0,118.6123,118.6123,118.5309,118.5975,7500.0
2014-06-09 12:35:00,160.23,160.44,160.23,160.44,8900.0,118.5975,118.753,118.5975,118.753,8900.0
2014-06-09 12:40:00,160.44,160.47,160.32,160.38,13300.0,118.753,118.7752,118.6641,118.7086,13300.0
2014-06-09 12:45:00,160.34,160.58,160.34,160.57,2800.0,118.6789,118.8566,118.6789,118.8492,2800.0
2014-06-09 12:50:00,160.56,160.8,160.54,160.8,8800.0,118.8418,119.0194,118.827,119.0194,8800.0
2014-06-09 12:55:00,160.79,160.79,160.57,160.62,6100.0,119.012,119.012,118.8492,118.8862,6100.0
2014-06-09 13:00:00,160.68,160.79,160.68,160.72,6300.0,118.9306,119.012,118.9306,118.9602,6300.0
2014-06-09 13:05:00,160.69,160.77,160.68,160.72,6400.0,118.938,118.9972,118.9306,118.9602,6400.0
2014-06-09 13:10:00,160.75,160.75,160.62,160.62,5000.0,118.9824,118.9824,118.8862,118.8862,5000.0
2014-06-09 13:15:00,160.6,160.6,160.46,160.5,6400.0,118.8714,118.8714,118.7678,118.7974,6400.0
2014-06-09 13:20:00,160.46,160.56,160.39,160.45,6600.0,118.7678,118.8418,118.716,118.7604,6600.0
2014-06-09 13:25:00,160.57,160.57,160.35,160.35,7100.0,118.8492,118.8492,118.6863,118.6863,7100.0
2014-06-09 13:30:00,160.39,160.41,160.22,160.23,4700.0,118.716,118.7308,118.5901,118.5975,4700.0
2014-06-09 13:35:00,160.23,160.56,160.23,160.47,6100.0,118.5975,118.8418,118.5975,118.7752,6100.0
2014-06-09 13:40:00,160.43,160.5,160.33,160.4,5400.0,118.7456,118.7974,118.6715,118.7234,5400.0
2014-06-09 13:45:00,160.4,160.54,160.27,160.48,11100.0,118.7234,118.827,118.6271,118.7826,11100.0
2014-06-09 13:50:00,160.5,160.5,160.37,160.4,7000.0,118.7974,118.7974,118.7011,118.7234,7000.0
2014-06-09 13:55:00,160.4,160.41,160.17,160.21,14700.0,118.7234,118.7308,118.5531,118.5827,14700.0
2014-06-09 14:00:00,160.17,160.29,160.06,160.26,14500.0,118.5531,118.6419,118.4717,118.6197,14500.0
2014-06-09 14:05:00,160.26,160.27,160.08,160.14,5600.0,118.6197,118.6271,118.4865,118.5309,5600.0
2014-06-09 14:10:00,160.12,160.12,159.71,159.73,15200.0,118.5161,118.5161,118.2126,118.2274,15200.0
2014-06-09 14:15:00,159.77,159.9,159.75,159.86,4100.0,118.257,118.3533,118.2422,118.3237,4100.0
2014-06-09 14:20:00,159.91,160.13,159.84,160.0,5000.0,118.3607,118.5235,118.3089,118.4273,5000.0
2014-06-09 14:25:00,159.99,160.08,159.93,159.95,5700.0,118.4199,118.4865,118.3755,118.3903,5700.0
2014-06-09 14:30:00,160.02,160.02,159.89,159.92,6000.0,118.4421,118.4421,118.3459,118.3681,6000.0
2014-06-09 14:35:00,159.96,160.1,159.92,160.1,4700.0,118.3977,118.5013,118.3681,118.5013,4700.0
2014-06-09 14:40:00,160.02,160.2,159.99,160.13,12400.0,118.4421,118.5753,118.4199,118.5235,12400.0
2014-06-09 14:45:00,160.19,160.24,160.15,160.23,7700.0,118.5679,118.6049,118.5383,118.5975,7700.0
2014-06-09 14:50:00,160.23,160.47,160.23,160.47,9900.0,118.5975,118.7752,118.5975,118.7752,9900.0
2014-06-09 14:55:00,160.49,160.49,160.28,160.32,5600.0,118.79,118.79,118.6345,118.6641,5600.0
2014-06-09 15:00:00,160.29,160.3,160.16,160.17,5800.0,118.6419,118.6493,118.5457,118.5531,5800.0
2014-06-09 15:05:00,160.16,160.21,160.13,160.13,7200.0,118.5457,118.5827,118.5235,118.5235,7200.0
2014-06-09 15:10:00,160.16,160.23,160.15,160.18,5200.0,118.5457,118.5975,118.5383,118.5605,5200.0
2014-06-09 15:15:00,160.14,160.27,160.14,160.22,6800.0,118.5309,118.6271,118.5309,118.5901,6800.0
2014-06-09 15:20:00,160.22,160.25,160.16,160.21,10400.0,118.5901,118.6123,118.5457,118.5827,10400.0
2014-06-09 15:25:00,160.21,160.34,160.19,160.25,10000.0,118.5827,118.6789,118.5679,118.6123,10000.0
2014-06-09 15:30:00,160.27,160.27,160.16,160.17,6900.0,118.6271,118.6271,118.5457,118.5531,6900.0
2014-06-09 15:35:00,160.14,160.15,160.03,160.04,13100.0,118.5309,118.5383,118.4495,118.4569,13100.0
2014-06-09 15:40:00,160.04,160.25,160.04,160.19,22300.0,118.4569,118.6123,118.4569,118.5679,22300.0
2014-06-09 15:45:00,160.2,160.2,160.07,160.13,26700.0,118.5753,118.5753,118.4791,118.5235,26700.0
2014-06-09 15:50:00,160.13,160.29,160.13,160.23,22200.0,118.5235,118.6419,118.5235,118.5975,22200.0
2014-06-09 15:55:00,160.24,160.33,160.13,160.25,38700.0,118.6049,118.6715,118.5235,118.6123,38700.0
2014-06-10 09:30:00,159.92,160.0,159.59,159.67,11100.0,118.3681,118.4273,118.1238,118.183,11100.0
2014-06-10 09:35:00,159.91,160.04,159.76,159.76,3700.0,118.3607,118.4569,118.2496,118.2496,3700.0
2014-06-10 09:40:00,159.75,159.99,159.14,159.59,41300.0,118.2422,118.4199,117.7907,118.1238,41300.0
2014-06-10 09:45:00,159.6,159.91,159.54,159.81,12800.0,118.1312,118.3607,118.0868,118.2867,12800.0
2014-06-10 09:50:00,159.84,160.43,159.84,160.34,8500.0,118.3089,118.7456,118.3089,118.6789,8500.0
2014-06-10 09:55:00,160.22,160.22,159.87,159.98,9100.0,118.5901,118.5901,118.3311,118.4125,9100.0
2014-06-10 10:00:00,159.87,159.87,159.58,159.6,3600.0,118.3311,118.3311,118.1164,118.1312,3600.0
2014-06-10 10:05:00,159.5,159.65,159.5,159.56,2800.0,118.0572,118.1682,118.0572,118.1016,2800.0
2014-06-10 10:10:00,159.56,159.69,159.5,159.64,17000.0,118.1016,118.1978,118.0572,118.1608,17000.0
2014-06-10 10:15:00,159.56,159.6,159.35,159.37,15800.0,118.1016,118.1312,117.9462,117.961,15800.0
2014-06-10 10:20:00,159.37,159.58,159.37,159.54,5300.0,117.961,118.1164,117.961,118.0868,5300.0
2014-06-10 10:25:00,159.79,159.97,159.78,159.85,6600.0,118.2719,118.4051,118.2644,118.3163,6600.0
2014-06-10 10:30:00,159.92,159.97,159.75,159.81,3600.0,118.3681,118.4051,118.2422,118.2867,3600.0
2014-06-10 10:35:00,159.81,159.81,159.66,159.74,3300.0,118.2867,118.2867,118.1756,118.2348,3300.0
2014-06-10 10:40:00,159.83,159.99,159.69,159.94,6400.0,118.3015,118.4199,118.1978,118.3829,6400.0
2014-06-10 10:45:00,159.91,159.96,159.82,159.96,3700.0,118.3607,118.3977,118.2941,118.3977,3700.0
2014-06-10 10:50:00,159.95,159.98,159.88,159.91,9700.0,118.3903,118.4125,118.3385,118.3607,9700.0
2014-06-10 10:55:00,159.94,159.94,159.86,159.93,6200.0,118.3829,118.3829,118.3237,118.3755,6200.0
2014-06-10 11:00:00,159.95,159.96,159.76,159.76,6500.0,118.3903,118.3977,118.2496,118.2496,6500.0
2014-06-10 11:05:00,159.8,159.81,159.72,159.81,12000.0,118.2793,118.2867,118.22,118.2867,12000.0
2014-06-10 11:10:00,159.79,159.84,159.7,159.76,8300.0,118.2719,118.3089,118.2052,118.2496,8300.0
2014-06-10 11:15:00,159.74,159.87,159.66,159.84,14500.0,118.2348,118.3311,118.1756,118.3089,14500.0
2014-06-10 11:20:00,159.8,159.81,159.7,159.8,3500.0,118.2793,118.2867,118.2052,118.2793,3500.0
2014-06-10 11:25:00,159.78,160.0,159.78,160.0,5300.0,118.2644,118.4273,118.2644,118.4273,5300.0
2014-06-10 11:30:00,160.0,160.12,159.97,160.11,4900.0,118.4273,118.5161,118.4051,118.5087,4900.0
2014-06-10 11:35:00,160.09,160.24,160.02,160.24,5200.0,118.4939,118.6049,118.4421,118.6049,5200.0
2014-06-10 11:40:00,160.19,160.33,160.16,160.33,3500.0,118.5679,118.6715,118.5457,118.6715,3500.0
2014-06-10 11:45:00,160.31,160.32,160.18,160.25,8000.0,118.6567,118.6641,118.5605,118.6123,8000.0
2014-06-10 11:50:00,160.27,160.29,160.21,160.22,6500.0,118.6271,118.6419,118.5827,118.5901,6500.0
2014-06-10 11:55:00,160.2,160.33,160.2,160.22,6100.0,118.5753,118.6715,118.5753,118.5901,6100.0
2014-06-10 12:00:00,160.22,160.25,160.13,160.16,14900.0,118.5901,118.6123,118.5235,118.5457,14900.0
2014-06-10 12:05:00,160.18,160.22,160.15,160.15,5200.0,118.5605,118.5901,118.5383,118.5383,5200.0
2014-06-10 12:10:00,160.19,160.23,160.12,160.13,2500.0,118.5679,118.5975,118.5161,118.5235,2500.0
2014-06-10 12:15:00,160.13,160.19,160.07,160.13,3100.0,118.5235,118.5679,118.4791,118.5235,3100.0
2014-06-10 12:20:00,160.16,160.2,160.12,160.2,4900.0,118.5457,118.5753,118.5161,118.5753,4900.0
2014-06-10 12:25:00,160.21,160.34,160.19,160.3,4900.0,118.5827,118.6789,118.5679,118.6493,4900.0
2014-06-10 12:30:00,160.34,160.36,160.32,160.35,7400.0,118.6789,118.6937,118.6641,118.6863,7400.0
2014-06-10 12:35:00,160.34,160.34,160.22,160.23,2200.0,118.6789,118.6789,118.5901,118.5975,2200.0
2014-06-10 12:40:00,160.23,160.29,160.21,160.24,5100.0,118.5975,118.6419,118.5827,118.6049,5100.0
2014-06-10 12:45:00,160.22,160.25,160.21,160.23,3200.0,118.5901,118.6123,118.5827,118.5975,3200.0
2014-06-10 12:50:00,160.24,160.24,160.13,160.19,2800.0,118.6049,118.6049,118.5235,118.5679,2800.0
2014-06-10 12:55:00,160.19,160.21,160.17,160.2,2700.0,118.5679,118.5827,118.5531,118.5753,2700.0
2014-06-10 13:00:00,160.2,160.21,160.1,160.17,5200.0,118.5753,118.5827,118.5013,118.5531,5200.0
2014-06-10 13:05:00,160.17,160.17,160.09,160.1,2900.0,118.5531,118.5531,118.4939,118.5013,2900.0
2014-06-10 13:10:00,160.11,160.15,160.02,160.02,5500.0,118.5087,118.5383,118.4421,118.4421,5500.0
2014-06-10 13:15:00,160.04,160.04,159.82,159.82,7900.0,118.4569,118.4569,118.2941,118.2941,7900.0
2014-06-10 13:20:00,159.89,159.99,159.89,159.97,9400.0,118.3459,118.4199,118.3459,118.4051,9400.0
2014-06-10 13:25:00,160.0,160.0,159.9,159.95,2900.0,118.4273,118.4273,118.3533,118.3903,2900.0
2014-06-10 13:30:00,159.96,160.0,159.95,160.0,5000.0,118.3977,118.4273,118.3903,118.4273,5000.0
2014-06-10 13:35:00,159.98,159.99,159.93,159.97,2700.0,118.4125,118.4199,118.3755,118.4051,2700.0
2014-06-10 13:40:00,159.97,159.99,159.95,159.95,4200.0,118.4051,118.4199,118.3903,118.3903,4200.0
2014-06-10 13:45:00,159.96,160.0,159.95,159.96,8200.0,118.3977,118.4273,118.3903,118.3977,8200.0
2014-06-10 13:50:00,159.99,160.0,159.95,160.0,4200.0,118.4199,118.4273,118.3903,118.4273,4200.0
2014-06-10 13:55:00,159.97,160.0,159.92,159.97,9300.0,118.4051,118.4273,118.3681,118.4051,9300.0
2014-06-10 14:00:00,159.99,160.0,159.97,160.0,6500.0,118.4199,118.4273,118.4051,118.4273,6500.0
2014-06-10 14:05:00,159.99,160.0,159.95,160.0,7200.0,118.4199,118.4273,118.3903,118.4273,7200.0
2014-06-10 14:10:00,160.0,160.04,159.99,159.99,5300.0,118.4273,118.4569,118.4199,118.4199,5300.0
2014-06-10 14:15:00,160.01,160.04,159.97,160.04,5300.0,118.4347,118.4569,118.4051,118.4569,5300.0
2014-06-10 14:20:00,160.05,160.17,160.05,160.12,3700.0,118.4643,118.5531,118.4643,118.5161,3700.0
2014-06-10 14:25:00,160.15,160.15,160.12,160.12,2500.0,118.5383,118.5383,118.5161,118.5161,2500.0
2014-06-10 14:30:00,160.14,160.31,160.12,160.27,19200.0,118.5309,118.6567,118.5161,118.6271,19200.0
2014-06-10 14:35:00,160.26,160.42,160.26,160.42,9700.0,118.6197,118.7382,118.6197,118.7382,9700.0
2014-06-10 14:40:00,160.44,160.44,160.37,160.37,6600.0,118.753,118.753,118.7011,118.7011,6600.0
2014-06-10 14:45:00,160.38,160.47,160.38,160.44,6200.0,118.7086,118.7752,118.7086,118.753,6200.0
2014-06-10 14:50:00,160.45,160.5,160.36,160.49,4300.0,118.7604,118.7974,118.6937,118.79,4300.0
2014-06-10 14:55:00,160.46,160.56,160.44,160.55,8900.0,118.7678,118.8418,118.753,118.8344,8900.0
2014-06-10 15:00:00,160.53,160.62,160.51,160.62,3800.0,118.8196,118.8862,118.8048,118.8862,3800.0
2014-06-10 15:05:00,160.64,160.69,160.61,160.66,7100.0,118.901,118.938,118.8788,118.9158,7100.0
2014-06-10 15:10:00,160.64,160.65,160.58,160.61,6500.0,118.901,118.9084,118.8566,118.8788,6500.0
2014-06-10 15:15:00,160.62,160.72,160.58,160.72,7800.0,118.8862,118.9602,118.8566,118.9602,7800.0
2014-06-10 15:20:00,160.72,160.84,160.72,160.81,10900.0,118.9602,119.049,118.9602,119.0268,10900.0
2014-06-10 15:25:00,160.81,160.81,160.75,160.78,9900.0,119.0268,119.0268,118.9824,119.0046,9900.0
2014-06-10 15:30:00,160.75,160.76,160.65,160.67,6600.0,118.9824,118.9898,118.9084,118.9232,6600.0
2014-06-10 15:35:00,160.65,160.65,160.51,160.52,12200.0,118.9084,118.9084,118.8048,118.8122,12200.0
2014-06-10 15:40:00,160.52,160.55,160.36,160.36,11200.0,118.8122,118.8344,118.6937,118.6937,11200.0
2014-06-10 15:45:00,160.33,160.43,160.31,160.42,12400.0,118.6715,118.7456,118.6567,118.7382,12400.0
2014-06-10 15:50:00,160.43,160.56,160.43,160.48,26800.0,118.7456,118.8418,118.7456,118.7826,26800.0
2014-06-10 15:55:00,160.49,160.59,160.39,160.57,37700.0,118.79,118.864,118.716,118.8492,37700.0
2014-06-11 09:30:00,159.51,159.88,159.36,159.76,20500.0,118.0646,118.3385,117.9536,118.2496,20500.0
2014-06-11 09:35:00,159.48,160.09,159.45,159.8,14400.0,118.0424,118.4939,118.0202,118.2793,14400.0
2014-06-11 09:40:00,159.81,159.81,159.13,159.21,34100.0,118.2867,118.2867,117.7833,117.8426,34100.0
2014-06-11 09:45:00,159.22,159.28,159.01,159.13,17000.0,117.85,117.8944,117.6945,117.7833,17000.0
2014-06-11 09:50:00,159.15,159.28,158.71,158.71,11100.0,117.7981,117.8944,117.4725,117.4725,11100.0
2014-06-11 09:55:00,158.71,158.8,158.3,158.37,24200.0,117.4725,117.5391,117.169,117.2208,24200.0
2014-06-11 10:00:00,158.37,158.94,158.15,158.94,18000.0,117.2208,117.6427,117.058,117.6427,18000.0
2014-06-11 10:05:00,158.9,159.01,158.69,158.69,15200.0,117.6131,117.6945,117.4577,117.4577,15200.0
2014-06-11 10:10:00,158.76,158.84,158.5,158.53,18300.0,117.5095,117.5687,117.317,117.3392,18300.0
2014-06-11 10:15:00,158.53,158.7,158.49,158.7,12200.0,117.3392,117.4651,117.3096,117.4651,12200.0
2014-06-11 10:20:00,158.73,158.76,158.67,158.7,7300.0,117.4873,117.5095,117.4429,117.4651,7300.0
2014-06-11 10:25:00,158.68,158.74,158.62,158.68,10200.0,117.4503,117.4947,117.4059,117.4503,10200.0
2014-06-11 10:30:00,158.68,158.73,158.57,158.57,15100.0,117.4503,117.4873,117.3688,117.3688,15100.0
2014-06-11 10:35:00,158.62,158.65,158.4,158.53,6300.0,117.4059,117.4281,117.243,117.3392,6300.0
2014-06-11 10:40:00,158.52,158.78,158.52,158.63,6200.0,117.3318,117.5243,117.3318,117.4133,6200.0
2014-06-11 10:45:00,158.63,158.66,158.59,158.59,4500.0,117.4133,117.4355,117.3836,117.3836,4500.0
2014-06-11 10:50:00,158.59,158.75,158.5,158.7,5200.0,117.3836,117.5021,117.317,117.4651,5200.0
2014-06-11 10:55:00,158.75,158.83,158.69,158.76,9800.0,117.5021,117.5613,117.4577,117.5095,9800.0
2014-06-11 11:00:00,158.79,159.0,158.79,158.95,4400.0,117.5317,117.6871,117.5317,117.6501,4400.0
2014-06-11 11:05:00,158.95,159.0,158.92,158.98,6600.0,117.6501,117.6871,117.6279,117.6723,6600.0
2014-06-11 11:10:00,158.98,159.16,158.95,159.0,5900.0,117.6723,117.8055,117.6501,117.6871,5900.0
2014-06-11 11:15:00,158.98,159.02,158.86,158.86,7300.0,117.6723,117.7019,117.5835,117.5835,7300.0
2014-06-11 11:20:00,158.9,158.91,158.76,158.76,3900.0,117.6131,117.6205,117.5095,117.5095,3900.0
2014-06-11 11:25:00,158.72,158.84,158.72,158.81,4300.0,117.4799,117.5687,117.4799,117.5465,4300.0
2014-06-11 11:30:00,158.83,158.86,158.74,158.75,10600.0,117.5613,117.5835,117.4947,117.5021,10600.0
2014-06-11 11:35:00,158.76,158.81,158.76,158.76,2100.0,117.5095,117.5465,117.5095,117.5095,2100.0
2014-06-11 11:40:00,158.79,158.83,158.75,158.81,4000.0,117.5317,117.5613,117.5021,117.5465,4000.0
2014-06-11 11:45:00,158.76,158.82,158.74,158.78,2800.0,117.5095,117.5539,117.4947,117.5243,2800.0
2014-06-11 11:50:00,158.73,158.82,158.73,158.82,1300.0,117.4873,117.5539,117.4873,117.5539,1300.0
2014-06-11 11:55:00,158.81,158.99,158.81,158.97,3700.0,117.5465,117.6797,117.5465,117.6649,3700.0
2014-06-11 12:00:00,158.99,158.99,158.89,158.97,4000.0,117.6797,117.6797,117.6057,117.6649,4000.0
2014-06-11 12:05:00,159.0,159.0,158.9,158.9,2700.0,117.6871,117.6871,117.6131,117.6131,2700.0
2014-06-11 12:10:00,158.91,158.98,158.91,158.96,2400.0,117.6205,117.6723,117.6205,117.6575,2400.0
2014-06-11 12:15:00,159.0,159.0,158.91,158.94,3100.0,117.6871,117.6871,117.6205,117.6427,3100.0
2014-06-11 12:20:00,158.95,158.99,158.85,158.86,4700.0,117.6501,117.6797,117.5761,117.5835,4700.0
2014-06-11 12:25:00,158.84,158.86,158.83,158.83,3800.0,117.5687,117.5835,117.5613,117.5613,3800.0
2014-06-11 12:30:00,158.83,158.94,158.82,158.94,3000.0,117.5613,117.6427,117.5539,117.6427,3000.0
2014-06-11 12:35:00,158.99,159.02,158.96,158.98,1700.0,117.6797,117.7019,117.6575,117.6723,1700.0
2014-06-11 12:40:00,158.94,158.97,158.92,158.92,1600.0,117.6427,117.6649,117.6279,117.6279,1600.0
2014-06-11 12:45:00,158.91,158.91,158.82,158.82,2900.0,117.6205,117.6205,117.5539,117.5539,2900.0
2014-06-11 12:50:00,158.83,158.84,158.83,158.84,1100.0,117.5613,117.5687,117.5613,117.5687,1100.0
2014-06-11 12:55:00,158.81,158.85,158.77,158.81,3600.0,117.5465,117.5761,117.5169,117.5465,3600.0
2014-06-11 13:00:00,158.82,158.82,158.73,158.76,5700.0,117.5539,117.5539,117.4873,117.5095,5700.0
2014-06-11 13:05:00,158.75,158.75,158.66,158.71,5200.0,117.5021,117.5021,117.4355,117.4725,5200.0
2014-06-11 13:10:00,158.69,158.7,158.54,158.58,14600.0,117.4577,117.4651,117.3466,117.3762,14600.0
2014-06-11 13:15:00,158.52,158.54,158.5,158.5,3900.0,117.3318,117.3466,117.317,117.317,3900.0
2014-06-11 13:20:00,158.54,158.64,158.51,158.63,2500.0,117.3466,117.4207,117.3244,117.4133,2500.0
2014-06-11 13:25:00,158.59,158.71,158.59,158.71,4600.0,117.3836,117.4725,117.3836,117.4725,4600.0
2014-06-11 13:30:00,158.72,158.74,158.69,158.74,4700.0,117.4799,117.4947,117.4577,117.4947,4700.0
2014-06-11 13:35:00,158.73,158.73,158.65,158.68,2900.0,117.4873,117.4873,117.4281,117.4503,2900.0
2014-06-11 13:40:00,158.69,158.72,158.59,158.59,3500.0,117.4577,117.4799,117.3836,117.3836,3500.0
2014-06-11 13:45:00,158.57,158.63,158.51,158.53,7700.0,117.3688,117.4133,117.3244,117.3392,7700.0
2014-06-11 13:50:00,158.53,158.53,158.42,158.46,14700.0,117.3392,117.3392,117.2578,117.2874,14700.0
2014-06-11 13:55:00,158.46,158.46,158.38,158.41,6700.0,117.2874,117.2874,117.2282,117.2504,6700.0
2014-06-11 14:00:00,158.38,158.38,158.33,158.33,5000.0,117.2282,117.2282,117.1912,117.1912,5000.0
2014-06-11 14:05:00,158.36,158.36,158.21,158.21,15100.0,117.2134,117.2134,117.1024,117.1024,15100.0
2014-06-11 14:10:00,158.21,158.31,158.16,158.24,10100.0,117.1024,117.1764,117.0654,117.1246,10100.0
2014-06-11 14:15:00,158.25,158.3,158.23,158.26,8200.0,117.132,117.169,117.1172,117.1394,8200.0
2014-06-11 14:20:00,158.25,158.26,158.01,158.08,18400.0,117.132,117.1394,116.9543,117.0062,18400.0
2014-06-11 14:25:00,158.05,158.24,158.05,158.22,5500.0,116.984,117.1246,116.984,117.1098,5500.0
2014-06-11 14:30:00,158.22,158.32,158.22,158.32,5800.0,117.1098,117.1838,117.1098,117.1838,5800.0
2014-06-11 14:35:00,158.29,158.29,158.24,158.25,3900.0,117.1616,117.1616,117.1246,117.132,3900.0
2014-06-11 14:40:00,158.27,158.27,158.22,158.23,6700.0,117.1468,117.1468,117.1098,117.1172,6700.0
2014-06-11 14:45:00,158.27,158.46,158.26,158.4,10000.0,117.1468,117.2874,117.1394,117.243,10000.0
2014-06-11 14:50:00,158.39,158.42,158.33,158.4,5900.0,117.2356,117.2578,117.1912,117.243,5900.0
2014-06-11 14:55:00,158.43,158.49,158.36,158.43,6600.0,117.2652,117.3096,117.2134,117.2652,6600.0
2014-06-11 15:00:00,158.45,158.58,158.44,158.56,5800.0,117.28,117.3762,117.2726,117.3614,5800.0
2014-06-11 15:05:00,158.56,158.6,158.55,158.58,7000.0,117.3614,117.391,117.354,117.3762,7000.0
2014-06-11 15:10:00,158.58,158.7,158.58,158.62,4600.0,117.3762,117.4651,117.3762,117.4059,4600.0
2014-06-11 15:15:00,158.64,158.64,158.45,158.47,6400.0,117.4207,117.4207,117.28,117.2948,6400.0
2014-06-11 15:20:00,158.45,158.49,158.4,158.49,8000.0,117.28,117.3096,117.243,117.3096,8000.0
2014-06-11 15:25:00,158.49,158.62,158.48,158.62,6600.0,117.3096,117.4059,117.3022,117.4059,6600.0
2014-06-11 15:30:00,158.65,158.74,158.64,158.66,6600.0,117.4281,117.4947,117.4207,117.4355,6600.0
2014-06-11 15:35:00,158.66,158.71,158.62,158.69,11200.0,117.4355,117.4725,117.4059,117.4577,11200.0
2014-06-11 15:40:00,158.69,158.71,158.66,158.67,11900.0,117.4577,117.4725,117.4355,117.4429,11900.0
2014-06-11 15:45:00,158.68,158.69,158.55,158.56,27300.0,117.4503,117.4577,117.354,117.3614,27300.0
2014-06-11 15:50:00,158.55,158.61,158.52,158.52,22700.0,117.354,117.3984,117.3318,117.3318,22700.0
2014-06-11 15:55:00,158.52,158.53,158.43,158.49,31100.0,117.3318,117.3392,117.2652,117.3096,31100.0
2014-06-12 09:30:00,157.67,158.36,157.23,157.38,36400.0,116.7027,117.2134,116.377,116.488,36400.0
2014-06-12 09:35:00,157.53,157.66,157.06,157.46,15800.0,116.5991,116.6953,116.2512,116.5473,15800.0
2014-06-12 09:40:00,157.32,157.44,157.15,157.44,5300.0,116.4436,116.5324,116.3178,116.5324,5300.0
2014-06-12 09:45:00,157.31,157.55,157.11,157.13,6500.0,116.4362,116.6139,116.2882,116.303,6500.0
2014-06-12 09:50:00,157.1,157.47,157.06,157.29,7600.0,116.2808,116.5547,116.2512,116.4214,7600.0
2014-06-12 09:55:00,157.31,157.48,157.05,157.35,8200.0,116.4362,116.5621,116.2438,116.4658,8200.0
2014-06-12 10:00:00,157.32,157.6,157.32,157.39,10700.0,116.4436,116.6509,116.4436,116.4954,10700.0
2014-06-12 10:05:00,157.34,157.45,157.27,157.33,13100.0,116.4584,116.5399,116.4066,116.451,13100.0
2014-06-12 10:10:00,157.32,157.48,157.25,157.29,11200.0,116.4436,116.5621,116.3918,116.4214,11200.0
2014-06-12 10:15:00,157.33,157.33,157.01,157.19,5700.0,116.451,116.451,116.2142,116.3474,5700.0
2014-06-12 10:20:00,157.19,157.34,157.01,157.01,20600.0,116.3474,116.4584,116.2142,116.2142,20600.0
2014-06-12 10:25:00,157.02,157.02,156.4,156.4,16000.0,116.2216,116.2216,115.7627,115.7627,16000.0
2014-06-12 10:30:00,156.4,156.74,156.4,156.64,9400.0,115.7627,116.0143,115.7627,115.9403,9400.0
2014-06-12 10:35:00,156.59,156.7,156.5,156.58,8000.0,115.9033,115.9847,115.8367,115.8959,8000.0
2014-06-12 10:40:00,156.54,156.54,156.4,156.4,8800.0,115.8663,115.8663,115.7627,115.7627,8800.0
2014-06-12 10:45:00,156.44,156.46,156.25,156.42,14800.0,115.7923,115.8071,115.6516,115.7775,14800.0
2014-06-12 10:50:00,156.4,156.6,156.32,156.6,4400.0,115.7627,115.9107,115.7035,115.9107,4400.0
2014-06-12 10:55:00,156.62,156.65,156.54,156.54,3200.0,115.9255,115.9477,115.8663,115.8663,3200.0
2014-06-12 11:00:00,156.53,156.69,156.5,156.63,6700.0,115.8589,115.9773,115.8367,115.9329,6700.0
2014-06-12 11:05:00,156.63,156.63,156.55,156.62,4400.0,115.9329,115.9329,115.8737,115.9255,4400.0
2014-06-12 11:10:00,156.63,156.71,156.57,156.67,6700.0,115.9329,115.9921,115.8885,115.9625,6700.0
2014-06-12 11:15:00,156.66,156.68,156.61,156.61,3100.0,115.9551,115.9699,115.9181,115.9181,3100.0
2014-06-12 11:20:00,156.58,156.62,156.53,156.56,4400.0,115.8959,115.9255,115.8589,115.8811,4400.0
2014-06-12 11:25:00,156.53,156.7,156.53,156.67,12100.0,115.8589,115.9847,115.8589,115.9625,12100.0
2014-06-12 11:30:00,156.65,156.71,156.64,156.68,9700.0,115.9477,115.9921,115.9403,115.9699,9700.0
2014-06-12 11:35:00,156.63,156.71,156.63,156.71,6100.0,115.9329,115.9921,115.9329,115.9921,6100.0
2014-06-12 11:40:00,156.71,156.85,156.68,156.8,5300.0,115.9921,116.0957,115.9699,116.0587,5300.0
2014-06-12 11:45:00,156.77,156.77,156.69,156.74,7100.0,116.0365,116.0365,115.9773,116.0143,7100.0
2014-06-12 11:50:00,156.73,156.76,156.67,156.72,4400.0,116.0069,116.0291,115.9625,115.9995,4400.0
2014-06-12 11:55:00,156.74,156.75,156.7,156.73,2900.0,116.0143,116.0217,115.9847,116.0069,2900.0
2014-06-12 12:00:00,156.69,156.71,156.49,156.5,9700.0,115.9773,115.9921,115.8293,115.8367,9700.0
2014-06-12 12:05:00,156.45,156.5,156.41,156.46,7100.0,115.7997,115.8367,115.7701,115.8071,7100.0
2014-06-12 12:10:00,156.46,156.49,156.43,156.43,1800.0,115.8071,115.8293,115.7849,115.7849,1800.0
2014-06-12 12:15:00,156.43,156.46,156.38,156.38,1900.0,115.7849,115.8071,115.7479,115.7479,1900.0
2014-06-12 12:20:00,156.38,156.43,156.36,156.41,5700.0,115.7479,115.7849,115.7331,115.7701,5700.0
2014-06-12 12:25:00,156.37,156.42,156.34,156.42,5300.0,115.7405,115.7775,115.7183,115.7775,5300.0
2014-06-12 12:30:00,156.4,156.4,156.34,156.34,4700.0,115.7627,115.7627,115.7183,115.7183,4700.0
2014-06-12 12:35:00,156.33,156.36,156.32,156.34,6900.0,115.7109,115.7331,115.7035,115.7183,6900.0
2014-06-12 12:40:00,156.33,156.33,156.2,156.23,9200.0,115.7109,115.7109,115.6146,115.6368,9200.0
2014-06-12 12:45:00,156.22,156.24,156.06,156.11,7500.0,115.6294,115.6442,115.511,115.548,7500.0
2014-06-12 12:50:00,156.08,156.08,155.78,155.88,10200.0,115.5258,115.5258,115.3038,115.3778,10200.0
2014-06-12 12:55:00,155.86,156.07,155.83,156.05,7400.0,115.363,115.5184,115.3408,115.5036,7400.0
2014-06-12 13:00:00,156.06,156.12,155.88,155.96,5200.0,115.511,115.5554,115.3778,115.437,5200.0
2014-06-12 13:05:00,155.98,156.05,155.94,156.04,3400.0,115.4518,115.5036,115.4222,115.4962,3400.0
2014-06-12 13:10:00,156.05,156.1,155.96,155.99,5700.0,115.5036,115.5406,115.437,115.4592,5700.0
2014-06-12 13:15:00,155.99,156.08,155.9,155.92,3300.0,115.4592,115.5258,115.3926,115.4074,3300.0
2014-06-12 13:20:00,155.91,156.01,155.85,155.89,7600.0,115.4,115.474,115.3556,115.3852,7600.0
2014-06-12 13:25:00,155.9,155.9,155.68,155.75,5900.0,115.3926,115.3926,115.2297,115.2816,5900.0
2014-06-12 13:30:00,155.75,155.75,155.43,155.51,20500.0,115.2816,115.2816,115.0447,115.1039,20500.0
2014-06-12 13:35:00,155.5,155.58,155.5,155.55,3200.0,115.0965,115.1557,115.0965,115.1335,3200.0
2014-06-12 13:40:00,155.59,155.69,155.5,155.57,8600.0,115.1631,115.2372,115.0965,115.1483,8600.0
2014-06-12 13:45:00,155.57,155.57,155.44,155.54,14400.0,115.1483,115.1483,115.0521,115.1261,14400.0
2014-06-12 13:50:00,155.52,155.52,155.25,155.25,10700.0,115.1113,115.1113,114.9115,114.9115,10700.0
2014-06-12 13:55:00,155.29,155.32,155.12,155.18,12600.0,114.9411,114.9633,114.8153,114.8597,12600.0
2014-06-12 14:00:00,155.19,155.28,155.14,155.25,7700.0,114.8671,114.9337,114.8301,114.9115,7700.0
2014-06-12 14:05:00,155.31,155.31,155.09,155.09,10800.0,114.9559,114.9559,114.793,114.793,10800.0
2014-06-12 14:10:00,155.14,155.15,155.08,155.14,8800.0,114.8301,114.8375,114.7856,114.8301,8800.0
2014-06-12 14:15:00,155.13,155.13,155.07,155.08,14600.0,114.8227,114.8227,114.7782,114.7856,14600.0
2014-06-12 14:20:00,155.1,155.11,154.91,154.93,10200.0,114.8005,114.8079,114.6598,114.6746,10200.0
2014-06-12 14:25:00,154.95,155.06,154.93,155.01,10200.0,114.6894,114.7708,114.6746,114.7338,10200.0
2014-06-12 14:30:00,155.02,155.02,154.86,155.0,17200.0,114.7412,114.7412,114.6228,114.7264,17200.0
2014-06-12 14:35:00,155.02,155.03,154.9,155.0,13400.0,114.7412,114.7486,114.6524,114.7264,13400.0
2014-06-12 14:40:00,155.01,155.05,155.0,155.03,7500.0,114.7338,114.7634,114.7264,114.7486,7500.0
2014-06-12 14:45:00,155.02,155.04,154.95,155.04,6600.0,114.7412,114.756,114.6894,114.756,6600.0
2014-06-12 14:50:00,155.04,155.05,154.85,154.96,13400.0,114.756,114.7634,114.6154,114.6968,13400.0
2014-06-12 14:55:00,154.99,155.03,154.91,155.01,8800.0,114.719,114.7486,114.6598,114.7338,8800.0
2014-06-12 15:00:00,155.03,155.03,154.8,154.84,23800.0,114.7486,114.7486,114.5784,114.608,23800.0
2014-06-12 15:05:00,154.83,154.88,154.67,154.68,28600.0,114.6006,114.6376,114.4822,114.4896,28600.0
2014-06-12 15:10:00,154.67,154.72,154.52,154.67,21300.0,114.4822,114.5192,114.3712,114.4822,21300.0
2014-06-12 15:15:00,154.68,154.78,154.67,154.71,13600.0,114.4896,114.5636,114.4822,114.5118,13600.0
2014-06-12 15:20:00,154.71,154.78,154.56,154.7,30100.0,114.5118,114.5636,114.4008,114.5044,30100.0
2014-06-12 15:25:00,154.71,154.71,154.6,154.62,17400.0,114.5118,114.5118,114.4304,114.4452,17400.0
2014-06-12 15:30:00,154.61,154.62,154.52,154.58,28700.0,114.4378,114.4452,114.3712,114.4156,28700.0
2014-06-12 15:35:00,154.59,154.59,154.32,154.32,34300.0,114.423,114.423,114.2231,114.2231,34300.0
2014-06-12 15:40:00,154.31,154.33,154.22,154.25,53500.0,114.2157,114.2305,114.1491,114.1713,53500.0
2014-06-12 15:45:00,154.25,154.52,154.25,154.37,49900.0,114.1713,114.3712,114.1713,114.2601,49900.0
2014-06-12 15:50:00,154.36,154.68,154.36,154.64,66100.0,114.2527,114.4896,114.2527,114.46,66100.0
2014-06-12 15:55:00,154.65,154.86,154.63,154.74,86500.0,114.4674,114.6228,114.4526,114.534,86500.0
2014-06-13 09:30:00,155.03,155.51,154.85,155.47,16900.0,114.7486,115.1039,114.6154,115.0743,16900.0
2014-06-13 09:35:00,155.46,155.48,154.82,154.83,10900.0,115.0669,115.0817,114.5932,114.6006,10900.0
2014-06-13 09:40:00,154.87,155.08,154.74,154.87,11800.0,114.6302,114.7856,114.534,114.6302,11800.0
2014-06-13 09:45:00,154.95,155.41,154.92,155.29,7700.0,114.6894,115.0299,114.6672,114.9411,7700.0
2014-06-13 09:50:00,155.17,155.39,154.99,155.39,4900.0,114.8523,115.0151,114.719,115.0151,4900.0
2014-06-13 09:55:00,155.2,155.58,155.08,155.48,21400.0,114.8745,115.1557,114.7856,115.0817,21400.0
2014-06-13 10:00:00,155.52,155.62,155.45,155.56,15000.0,115.1113,115.1853,115.0595,115.1409,15000.0
2014-06-13 10:05:00,155.55,155.74,155.55,155.74,20300.0,115.1335,115.2742,115.1335,115.2742,20300.0
2014-06-13 10:10:00,155.72,156.1,155.66,156.02,8800.0,115.2594,115.5406,115.2149,115.4814,8800.0
2014-06-13 10:15:00,156.09,156.45,156.05,156.32,8700.0,115.5332,115.7997,115.5036,115.7035,8700.0
2014-06-13 10:20:00,156.35,156.59,156.31,156.51,21600.0,115.7257,115.9033,115.6961,115.8441,21600.0
2014-06-13 10:25:00,156.51,156.75,156.44,156.75,24700.0,115.8441,116.0217,115.7923,116.0217,24700.0
2014-06-13 10:30:00,156.77,156.85,156.18,156.37,55800.0,116.0365,116.0957,115.5998,115.7405,55800.0
2014-06-13 10:35:00,156.41,156.41,156.16,156.21,15800.0,115.7701,115.7701,115.585,115.622,15800.0
2014-06-13 10:40:00,156.23,156.3,155.98,156.01,20100.0,115.6368,115.6887,115.4518,115.474,20100.0
2014-06-13 10:45:00,156.02,156.02,155.61,155.67,13500.0,115.4814,115.4814,115.1779,115.2223,13500.0
2014-06-13 10:50:00,155.67,155.67,155.15,155.15,33600.0,115.2223,115.2223,114.8375,114.8375,33600.0
2014-06-13 10:55:00,155.14,156.58,155.14,156.33,93000.0,114.8301,115.8959,114.8301,115.7109,93000.0
2014-06-13 11:00:00,156.33,156.63,156.11,156.58,43800.0,115.7109,115.9329,115.548,115.8959,43800.0
2014-06-13 11:05:00,156.56,156.81,156.56,156.63,19800.0,115.8811,116.0661,115.8811,115.9329,19800.0
2014-06-13 11:10:00,156.68,156.8,156.44,156.54,8500.0,115.9699,116.0587,115.7923,115.8663,8500.0
2014-06-13 11:15:00,156.53,156.64,156.5,156.54,7200.0,115.8589,115.9403,115.8367,115.8663,7200.0
2014-06-13 11:20:00,156.52,156.56,156.41,156.56,6100.0,115.8515,115.8811,115.7701,115.8811,6100.0
2014-06-13 11:25:00,156.57,156.65,156.48,156.65,4700.0,115.8885,115.9477,115.8219,115.9477,4700.0
2014-06-13 11:30:00,156.65,156.72,156.52,156.54,8800.0,115.9477,115.9995,115.8515,115.8663,8800.0
2014-06-13 11:35:00,156.49,156.66,156.49,156.51,3100.0,115.8293,115.9551,115.8293,115.8441,3100.0
2014-06-13 11:40:00,156.52,156.59,156.45,156.53,6800.0,115.8515,115.9033,115.7997,115.8589,6800.0
2014-06-13 11:45:00,156.56,156.65,156.45,156.55,7700.0,115.8811,115.9477,115.7997,115.8737,7700.0
2014-06-13 11:50:00,156.51,156.6,156.45,156.48,6400.0,115.8441,115.9107,115.7997,115.8219,6400.0
2014-06-13 11:55:00,156.44,156.55,156.43,156.51,3800.0,115.7923,115.8737,115.7849,115.8441,3800.0
2014-06-13 12:00:00,156.53,156.53,156.46,156.48,10000.0,115.8589,115.8589,115.8071,115.8219,10000.0
2014-06-13 12:05:00,156.45,156.74,156.45,156.68,7600.0,115.7997,116.0143,115.7997,115.9699,7600.0
2014-06-13 12:10:00,156.66,156.66,156.52,156.57,6900.0,115.9551,115.9551,115.8515,115.8885,6900.0
2014-06-13 12:15:00,156.62,156.62,156.51,156.55,7400.0,115.9255,115.9255,115.8441,115.8737,7400.0
2014-06-13 12:20:00,156.59,156.68,156.57,156.6,6400.0,115.9033,115.9699,115.8885,115.9107,6400.0
2014-06-13 12:25:00,156.61,156.61,156.45,156.45,6500.0,115.9181,115.9181,115.7997,115.7997,6500.0
2014-06-13 12:30:00,156.47,156.47,156.39,156.42,2000.0,115.8145,115.8145,115.7553,115.7775,2000.0
2014-06-13 12:35:00,156.34,156.36,156.21,156.21,5300.0,115.7183,115.7331,115.622,115.622,5300.0
2014-06-13 12:40:00,156.21,156.25,156.14,156.21,3900.0,115.622,115.6516,115.5702,115.622,3900.0
2014-06-13 12:45:00,156.21,156.31,156.13,156.13,9500.0,115.622,115.6961,115.5628,115.5628,9500.0
2014-06-13 12:50:00,156.12,156.28,156.12,156.28,3900.0,115.5554,115.6739,115.5554,115.6739,3900.0
2014-06-13 12:55:00,156.24,156.28,156.1,156.1,8300.0,115.6442,115.6739,115.5406,115.5406,8300.0
2014-06-13 13:00:00,156.08,156.27,156.03,156.25,8500.0,115.5258,115.6664,115.4888,115.6516,8500.0
2014-06-13 13:05:00,156.23,156.23,156.1,156.1,6500.0,115.6368,115.6368,115.5406,115.5406,6500.0
2014-06-13 13:10:00,156.1,156.3,156.1,156.3,11300.0,115.5406,115.6887,115.5406,115.6887,11300.0
2014-06-13 13:15:00,156.29,156.41,156.24,156.41,6000.0,115.6813,115.7701,115.6442,115.7701,6000.0
2014-06-13 13:20:00,156.43,156.5,156.35,156.38,6600.0,115.7849,115.8367,115.7257,115.7479,6600.0
2014-06-13 13:25:00,156.36,156.53,156.35,156.46,12400.0,115.7331,115.8589,115.7257,115.8071,12400.0
2014-06-13 13:30:00,156.46,156.46,155.97,156.02,23700.0,115.8071,115.8071,115.4444,115.4814,23700.0
2014-06-13 13:35:00,156.02,156.19,156.02,156.18,2300.0,115.4814,115.6072,115.4814,115.5998,2300.0
2014-06-13 13:40:00,156.17,156.22,156.12,156.2,2600.0,115.5924,115.6294,115.5554,115.6146,2600.0
2014-06-13 13:45:00,156.24,156.26,156.15,156.16,2800.0,115.6442,115.659,115.5776,115.585,2800.0
2014-06-13 13:50:00,156.15,156.28,156.12,156.24,4500.0,115.5776,115.6739,115.5554,115.6442,4500.0
2014-06-13 13:55:00,156.23,156.23,156.07,156.07,4400.0,115.6368,115.6368,115.5184,115.5184,4400.0
2014-06-13 14:00:00,156.09,156.09,155.92,155.92,6300.0,115.5332,115.5332,115.4074,115.4074,6300.0
2014-06-13 14:05:00,155.96,155.96,155.8,155.86,9500.0,115.437,115.437,115.3186,115.363,9500.0
2014-06-13 14:10:00,155.84,155.9,155.82,155.9,6000.0,115.3482,115.3926,115.3334,115.3926,6000.0
2014-06-13 14:15:00,155.9,156.02,155.9,155.98,7600.0,115.3926,115.4814,115.3926,115.4518,7600.0
2014-06-13 14:20:00,155.98,155.98,155.91,155.91,4900.0,115.4518,115.4518,115.4,115.4,4900.0
2014-06-13 14:25:00,155.9,156.0,155.9,155.98,4500.0,115.3926,115.4666,115.3926,115.4518,4500.0
2014-06-13 14:30:00,156.0,156.0,155.91,155.94,3700.0,115.4666,115.4666,115.4,115.4222,3700.0
2014-06-13 14:35:00,155.99,155.99,155.91,155.91,2700.0,115.4592,115.4592,115.4,115.4,2700.0
2014-06-13 14:40:00,155.95,156.05,155.95,156.03,2100.0,115.4296,115.5036,115.4296,115.4888,2100.0
2014-06-13 14:45:00,156.07,156.08,156.03,156.06,2100.0,115.5184,115.5258,115.4888,115.511,2100.0
2014-06-13 14:50:00,156.09,156.09,156.03,156.04,3700.0,115.5332,115.5332,115.4888,115.4962,3700.0
2014-06-13 14:55:00,156.08,156.09,156.02,156.07,4100.0,115.5258,115.5332,115.4814,115.5184,4100.0
2014-06-13 15:00:00,156.11,156.19,156.11,156.12,2000.0,115.548,115.6072,115.548,115.5554,2000.0
2014-06-13 15:05:00,156.13,156.4,156.12,156.39,5000.0,115.5628,115.7627,115.5554,115.7553,5000.0
2014-06-13 15:10:00,156.39,156.39,156.28,156.3,4700.0,115.7553,115.7553,115.6739,115.6887,4700.0
2014-06-13 15:15:00,156.3,156.34,156.06,156.06,7200.0,115.6887,115.7183,115.511,115.511,7200.0
2014-06-13 15:20:00,156.08,156.08,155.87,155.9,5700.0,115.5258,115.5258,115.3704,115.3926,5700.0
2014-06-13 15:25:00,155.86,155.89,155.75,155.76,8200.0,115.363,115.3852,115.2816,115.289,8200.0
2014-06-13 15:30:00,155.78,155.79,155.61,155.65,15500.0,115.3038,115.3112,115.1779,115.2075,15500.0
2014-06-13 15:35:00,155.65,155.82,155.65,155.81,10800.0,115.2075,115.3334,115.2075,115.326,10800.0
2014-06-13 15:40:00,155.82,155.87,155.59,155.62,16600.0,115.3334,115.3704,115.1631,115.1853,16600.0
2014-06-13 15:45:00,155.62,155.78,155.55,155.76,12500.0,115.1853,115.3038,115.1335,115.289,12500.0
2014-06-13 15:50:00,155.76,155.96,155.76,155.77,15900.0,115.289,115.437,115.289,115.2964,15900.0
2014-06-13 15:55:00,155.78,155.99,155.71,155.96,30300.0,115.3038,115.4592,115.252,115.437,30300.0
2014-06-16 09:30:00,156.0,156.0,155.32,155.45,13200.0,115.4666,115.4666,114.9633,115.0595,13200.0
2014-06-16 09:35:00,155.47,155.93,155.36,155.63,4100.0,115.0743,115.4148,114.9929,115.1927,4100.0
2014-06-16 09:40:00,155.67,155.93,155.49,155.88,9100.0,115.2223,115.4148,115.0891,115.3778,9100.0
2014-06-16 09:45:00,155.92,155.92,155.41,155.57,3100.0,115.4074,115.4074,115.0299,115.1483,3100.0
2014-06-16 09:50:00,155.56,155.9,155.56,155.84,11600.0,115.1409,115.3926,115.1409,115.3482,11600.0
2014-06-16 09:55:00,155.82,155.95,155.5,155.55,5200.0,115.3334,115.4296,115.0965,115.1335,5200.0
2014-06-16 10:00:00,155.6,156.05,155.4,156.04,6900.0,115.1705,115.5036,115.0225,115.4962,6900.0
2014-06-16 10:05:00,155.97,156.09,155.84,155.9,5200.0,115.4444,115.5332,115.3482,115.3926,5200.0
2014-06-16 10:10:00,155.92,156.45,155.87,156.33,6600.0,115.4074,115.7997,115.3704,115.7109,6600.0
2014-06-16 10:15:00,156.38,156.49,156.21,156.22,3700.0,115.7479,115.8293,115.622,115.6294,3700.0
2014-06-16 10:20:00,156.26,156.33,156.21,156.26,2900.0,115.659,115.7109,115.622,115.659,2900.0
2014-06-16 10:25:00,156.2,156.35,156.11,156.13,10300.0,115.6146,115.7257,115.548,115.5628,10300.0
2014-06-16 10:30:00,156.13,156.62,156.13,156.49,22500.0,115.5628,115.9255,115.5628,115.8293,22500.0
2014-06-16 10:35:00,156.5,156.5,156.31,156.31,4400.0,115.8367,115.8367,115.6961,115.6961,4400.0
2014-06-16 10:40:00,156.26,156.34,156.22,156.34,2500.0,115.659,115.7183,115.6294,115.7183,2500.0
2014-06-16 10:45:00,156.36,156.39,156.31,156.32,3100.0,115.7331,115.7553,115.6961,115.7035,3100.0
2014-06-16 10:50:00,156.35,156.35,156.21,156.3,3200.0,115.7257,115.7257,115.622,115.6887,3200.0
2014-06-16 10:55:00,156.28,156.28,155.99,156.05,11100.0,115.6739,115.6739,115.4592,115.5036,11100.0
2014-06-16 11:00:00,156.03,156.11,155.94,155.99,5000.0,115.4888,115.548,115.4222,115.4592,5000.0
2014-06-16 11:05:00,155.95,155.95,155.59,155.6,11600.0,115.4296,115.4296,115.1631,115.1705,11600.0
2014-06-16 11:10:00,155.54,155.58,155.4,155.45,9300.0,115.1261,115.1557,115.0225,115.0595,9300.0
2014-06-16 11:15:00,155.43,155.43,155.18,155.38,9900.0,115.0447,115.0447,114.8597,115.0077,9900.0
2014-06-16 11:20:00,155.34,155.53,155.29,155.53,2800.0,114.9781,115.1187,114.9411,115.1187,2800.0
2014-06-16 11:25:00,155.53,155.57,155.47,155.56,3300.0,115.1187,115.1483,115.0743,115.1409,3300.0
2014-06-16 11:30:00,155.52,155.52,155.18,155.24,8600.0,115.1113,115.1113,114.8597,114.9041,8600.0
2014-06-16 11:35:00,155.27,155.27,155.07,155.18,3800.0,114.9263,114.9263,114.7782,114.8597,3800.0
2014-06-16 11:40:00,155.17,155.48,155.13,155.48,2900.0,114.8523,115.0817,114.8227,115.0817,2900.0
2014-06-16 11:45:00,155.4,155.44,155.37,155.37,4600.0,115.0225,115.0521,115.0003,115.0003,4600.0
2014-06-16 11:50:00,155.25,155.37,155.25,155.37,13900.0,114.9115,115.0003,114.9115,115.0003,13900.0
2014-06-16 11:55:00,155.36,155.52,155.36,155.51,4800.0,114.9929,115.1113,114.9929,115.1039,4800.0
2014-06-16 12:00:00,155.51,155.61,155.48,155.59,3200.0,115.1039,115.1779,115.0817,115.1631,3200.0
2014-06-16 12:05:00,155.58,155.91,155.58,155.91,6400.0,115.1557,115.4,115.1557,115.4,6400.0
2014-06-16 12:10:00,155.91,156.08,155.89,155.96,5400.0,115.4,115.5258,115.3852,115.437,5400.0
2014-06-16 12:15:00,155.97,156.08,155.94,156.02,2700.0,115.4444,115.5258,115.4222,115.4814,2700.0
2014-06-16 12:20:00,156.07,156.14,156.07,156.09,4700.0,115.5184,115.5702,115.5184,115.5332,4700.0
2014-06-16 12:25:00,156.13,156.14,156.01,156.03,10700.0,115.5628,115.5702,115.474,115.4888,10700.0
2014-06-16 12:30:00,156.04,156.05,155.92,156.02,5100.0,115.4962,115.5036,115.4074,115.4814,5100.0
2014-06-16 12:35:00,156.02,156.11,155.98,156.09,6200.0,115.4814,115.548,115.4518,115.5332,6200.0
2014-06-16 12:40:00,156.09,156.14,156.09,156.12,12600.0,115.5332,115.5702,115.5332,115.5554,12600.0
2014-06-16 12:45:00,156.13,156.13,155.8,156.03,14200.0,115.5628,115.5628,115.3186,115.4888,14200.0
2014-06-16 12:50:00,156.03,156.32,156.03,156.29,3800.0,115.4888,115.7035,115.4888,115.6813,3800.0
2014-06-16 12:55:00,156.29,156.41,156.29,156.41,5100.0,115.6813,115.7701,115.6813,115.7701,5100.0
2014-06-16 13:00:00,156.41,156.52,156.38,156.52,8500.0,115.7701,115.8515,115.7479,115.8515,8500.0
2014-06-16 13:05:00,156.49,156.64,156.49,156.64,4800.0,115.8293,115.9403,115.8293,115.9403,4800.0
2014-06-16 13:10:00,156.63,156.71,156.58,156.71,2600.0,115.9329,115.9921,115.8959,115.9921,2600.0
2014-06-16 13:15:00,156.69,156.79,156.69,156.76,1800.0,115.9773,116.0513,115.9773,116.0291,1800.0
2014-06-16 13:20:00,156.77,156.88,156.77,156.8,5700.0,116.0365,116.118,116.0365,116.0587,5700.0
2014-06-16 13:25:00,156.78,156.98,156.78,156.87,6100.0,116.0439,116.192,116.0439,116.1106,6100.0
2014-06-16 13:30:00,156.84,156.96,156.79,156.94,4400.0,116.0883,116.1772,116.0513,116.1624,4400.0
2014-06-16 13:35:00,156.92,157.01,156.87,156.87,7500.0,116.1476,116.2142,116.1106,116.1106,7500.0
2014-06-16 13:40:00,156.87,156.92,156.78,156.81,8400.0,116.1106,116.1476,116.0439,116.0661,8400.0
2014-06-16 13:45:00,156.81,156.88,156.69,156.69,5300.0,116.0661,116.118,115.9773,115.9773,5300.0
2014-06-16 13:50:00,156.69,156.78,156.54,156.62,7000.0,115.9773,116.0439,115.8663,115.9255,7000.0
2014-06-16 13:55:00,156.64,156.64,156.46,156.57,3800.0,115.9403,115.9403,115.8071,115.8885,3800.0
2014-06-16 14:00:00,156.63,156.77,156.63,156.77,4400.0,115.9329,116.0365,115.9329,116.0365,4400.0
2014-06-16 14:05:00,156.71,156.84,156.64,156.64,6100.0,115.9921,116.0883,115.9403,115.9403,6100.0
2014-06-16 14:10:00,156.7,156.74,156.62,156.69,8800.0,115.9847,116.0143,115.9255,115.9773,8800.0
2014-06-16 14:15:00,156.71,156.71,156.53,156.54,4000.0,115.9921,115.9921,115.8589,115.8663,4000.0
2014-06-16 14:20:00,156.54,156.79,156.53,156.67,6100.0,115.8663,116.0513,115.8589,115.9625,6100.0
2014-06-16 14:25:00,156.73,156.73,156.61,156.68,5600.0,116.0069,116.0069,115.9181,115.9699,5600.0
2014-06-16 14:30:00,156.68,156.72,156.62,156.62,6000.0,115.9699,115.9995,115.9255,115.9255,6000.0
2014-06-16 14:35:00,156.64,156.73,156.64,156.64,5900.0,115.9403,116.0069,115.9403,115.9403,5900.0
2014-06-16 14:40:00,156.64,156.68,156.61,156.68,4800.0,115.9403,115.9699,115.9181,115.9699,4800.0
2014-06-16 14:45:00,156.67,156.75,156.64,156.72,6300.0,115.9625,116.0217,115.9403,115.9995,6300.0
2014-06-16 14:50:00,156.72,156.72,156.64,156.66,5700.0,115.9995,115.9995,115.9403,115.9551,5700.0
2014-06-16 14:55:00,156.63,156.67,156.53,156.56,5100.0,115.9329,115.9625,115.8589,115.8811,5100.0
2014-06-16 15:00:00,156.55,156.55,156.38,156.41,6300.0,115.8737,115.8737,115.7479,115.7701,6300.0
2014-06-16 15:05:00,156.43,156.49,156.42,156.49,4800.0,115.7849,115.8293,115.7775,115.8293,4800.0
2014-06-16 15:10:00,156.48,156.52,156.4,156.41,7100.0,115.8219,115.8515,115.7627,115.7701,7100.0
2014-06-16 15:15:00,156.34,156.37,156.23,156.3,7900.0,115.7183,115.7405,115.6368,115.6887,7900.0
2014-06-16 15:20:00,156.31,156.46,156.29,156.36,9200.0,115.6961,115.8071,115.6813,115.7331,9200.0
2014-06-16 15:25:00,156.36,156.48,156.36,156.48,5400.0,115.7331,115.8219,115.7331,115.8219,5400.0
2014-06-16 15:30:00,156.47,156.51,156.42,156.44,7400.0,115.8145,115.8441,115.7775,115.7923,7400.0
2014-06-16 15:35:00,156.42,156.64,156.41,156.64,7600.0,115.7775,115.9403,115.7701,115.9403,7600.0
2014-06-16 15:40:00,156.64,156.71,156.63,156.63,13300.0,115.9403,115.9921,115.9329,115.9329,13300.0
2014-06-16 15:45:00,156.62,156.67,156.6,156.62,13500.0,115.9255,115.9625,115.9107,115.9255,13500.0
2014-06-16 15:50:00,156.62,156.74,156.62,156.7,20400.0,115.9255,116.0143,115.9255,115.9847,20400.0
2014-06-16 15:55:00,156.7,156.77,156.62,156.67,33400.0,115.9847,116.0365,115.9255,115.9625,33400.0
2014-06-17 09:30:00,156.48,156.74,156.06,156.41,10400.0,115.8219,116.0143,115.511,115.7701,10400.0
2014-06-17 09:35:00,156.21,156.39,155.95,155.97,5600.0,115.622,115.7553,115.4296,115.4444,5600.0
2014-06-17 09:40:00,155.94,156.17,155.84,156.14,2600.0,115.4222,115.5924,115.3482,115.5702,2600.0
2014-06-17 09:45:00,156.15,156.56,156.15,156.39,7400.0,115.5776,115.8811,115.5776,115.7553,7400.0
2014-06-17 09:50:00,156.41,156.6,156.28,156.56,4800.0,115.7701,115.9107,115.6739,115.8811,4800.0
2014-06-17 09:55:00,156.62,156.68,156.38,156.38,3200.0,115.9255,115.9699,115.7479,115.7479,3200.0
2014-06-17 10:00:00,156.47,156.62,156.47,156.55,2100.0,115.8145,115.9255,115.8145,115.8737,2100.0
2014-06-17 10:05:00,156.51,157.13,156.51,157.11,5400.0,115.8441,116.303,115.8441,116.2882,5400.0
2014-06-17 10:10:00,157.15,157.16,156.81,156.83,5000.0,116.3178,116.3252,116.0661,116.0809,5000.0
2014-06-17 10:15:00,156.82,156.83,156.56,156.56,4900.0,116.0735,116.0809,115.8811,115.8811,4900.0
2014-06-17 10:20:00,156.62,156.73,156.44,156.44,4600.0,115.9255,116.0069,115.7923,115.7923,4600.0
2014-06-17 10:25:00,156.47,156.75,156.47,156.65,8400.0,115.8145,116.0217,115.8145,115.9477,8400.0
2014-06-17 10:30:00,156.65,156.65,156.2,156.28,5300.0,115.9477,115.9477,115.6146,115.6739,5300.0
2014-06-17 10:35:00,156.14,156.26,156.14,156.24,1500.0,115.5702,115.659,115.5702,115.6442,1500.0
2014-06-17 10:40:00,156.16,156.16,155.96,156.04,3500.0,115.585,115.585,115.437,115.4962,3500.0
2014-06-17 10:45:00,155.96,155.96,155.78,155.85,2000.0,115.437,115.437,115.3038,115.3556,2000.0
2014-06-17 10:50:00,155.8,156.02,155.69,155.99,6000.0,115.3186,115.4814,115.2372,115.4592,6000.0
2014-06-17 10:55:00,155.98,156.35,155.98,156.35,3000.0,115.4518,115.7257,115.4518,115.7257,3000.0
2014-06-17 11:00:00,156.37,156.5,156.37,156.42,4200.0,115.7405,115.8367,115.7405,115.7775,4200.0
2014-06-17 11:05:00,156.35,156.45,156.12,156.23,6500.0,115.7257,115.7997,115.5554,115.6368,6500.0
2014-06-17 11:10:00,156.2,156.32,156.17,156.31,2300.0,115.6146,115.7035,115.5924,115.6961,2300.0
2014-06-17 11:15:00,156.33,156.62,156.26,156.6,4000.0,115.7109,115.9255,115.659,115.9107,4000.0
2014-06-17 11:20:00,156.61,156.71,156.53,156.68,2000.0,115.9181,115.9921,115.8589,115.9699,2000.0
2014-06-17 11:25:00,156.59,156.69,156.55,156.68,2900.0,115.9033,115.9773,115.8737,115.9699,2900.0
2014-06-17 11:30:00,156.69,156.74,156.63,156.68,2400.0,115.9773,116.0143,115.9329,115.9699,2400.0
2014-06-17 11:35:00,156.74,156.85,156.74,156.78,3700.0,116.0143,116.0957,116.0143,116.0439,3700.0
2014-06-17 11:40:00,156.85,156.85,156.73,156.74,1800.0,116.0957,116.0957,116.0069,116.0143,1800.0
2014-06-17 11:45:00,156.75,156.77,156.73,156.77,1200.0,116.0217,116.0365,116.0069,116.0365,1200.0
2014-06-17 11:50:00,156.81,156.81,156.75,156.8,1300.0,116.0661,116.0661,116.0217,116.0587,1300.0
2014-06-17 11:55:00,156.81,156.84,156.76,156.78,2200.0,116.0661,116.0883,116.0291,116.0439,2200.0
2014-06-17 12:00:00,156.77,156.79,156.71,156.72,1900.0,116.0365,116.0513,115.9921,115.9995,1900.0
2014-06-17 12:05:00,156.74,156.77,156.74,156.77,1600.0,116.0143,116.0365,116.0143,116.0365,1600.0
2014-06-17 12:10:00,156.77,156.77,156.69,156.71,2000.0,116.0365,116.0365,115.9773,115.9921,2000.0
2014-06-17 12:15:00,156.75,156.75,156.66,156.66,2000.0,116.0217,116.0217,115.9551,115.9551,2000.0
2014-06-17 12:20:00,156.66,156.75,156.66,156.75,1200.0,115.9551,116.0217,115.9551,116.0217,1200.0
2014-06-17 12:25:00,156.71,156.71,156.63,156.64,1100.0,115.9921,115.9921,115.9329,115.9403,1100.0
2014-06-17 12:30:00,156.62,156.68,156.62,156.65,900.0,115.9255,115.9699,115.9255,115.9477,900.0
2014-06-17 12:35:00,156.65,156.68,156.63,156.68,4000.0,115.9477,115.9699,115.9329,115.9699,4000.0
2014-06-17 12:40:00,156.71,156.87,156.71,156.87,3400.0,115.9921,116.1106,115.9921,116.1106,3400.0
2014-06-17 12:45:00,156.82,156.85,156.78,156.85,2100.0,116.0735,116.0957,116.0439,116.0957,2100.0
2014-06-17 12:50:00,156.82,156.87,156.78,156.83,2800.0,116.0735,116.1106,116.0439,116.0809,2800.0
2014-06-17 12:55:00,156.82,156.85,156.79,156.8,2800.0,116.0735,116.0957,116.0513,116.0587,2800.0
2014-06-17 13:00:00,156.84,156.84,156.69,156.69,1800.0,116.0883,116.0883,115.9773,115.9773,1800.0
2014-06-17 13:05:00,156.65,156.66,156.56,156.58,3000.0,115.9477,115.9551,115.8811,115.8959,3000.0
2014-06-17 13:10:00,156.55,156.63,156.54,156.55,2400.0,115.8737,115.9329,115.8663,115.8737,2400.0
2014-06-17 13:15:00,156.56,156.67,156.56,156.67,2600.0,115.8811,115.9625,115.8811,115.9625,2600.0
2014-06-17 13:20:00,156.63,156.67,156.57,156.57,5600.0,115.9329,115.9625,115.8885,115.8885,5600.0
2014-06-17 13:25:00,156.61,156.61,156.48,156.48,14700.0,115.9181,115.9181,115.8219,115.8219,14700.0
2014-06-17 13:30:00,156.51,156.54,156.43,156.44,18500.0,115.8441,115.8663,115.7849,115.7923,18500.0
2014-06-17 13:35:00,156.45,156.45,156.31,156.39,7800.0,115.7997,115.7997,115.6961,115.7553,7800.0
2014-06-17 13:40:00,156.37,156.38,156.11,156.12,21400.0,115.7405,115.7479,115.548,115.5554,21400.0
2014-06-17 13:45:00,156.12,156.13,155.94,156.03,21000.0,115.5554,115.5628,115.4222,115.4888,21000.0
2014-06-17 13:50:00,156.04,156.09,155.96,156.0,6300.0,115.4962,115.5332,115.437,115.4666,6300.0
2014-06-17 13:55:00,155.99,156.13,155.98,156.13,10800.0,115.4592,115.5628,115.4518,115.5628,10800.0
2014-06-17 14:00:00,156.11,156.12,155.97,155.97,6100.0,115.548,115.5554,115.4444,115.4444,6100.0
2014-06-17 14:05:00,155.96,156.0,155.91,155.99,3900.0,115.437,115.4666,115.4,115.4592,3900.0
2014-06-17 14:10:00,155.97,156.04,155.97,156.04,1100.0,115.4444,115.4962,115.4444,115.4962,1100.0
2014-06-17 14:15:00,156.02,156.06,156.0,156.02,3100.0,115.4814,115.511,115.4666,115.4814,3100.0
2014-06-17 14:20:00,156.05,156.17,156.05,156.09,4200.0,115.5036,115.5924,115.5036,115.5332,4200.0
2014-06-17 14:25:00,156.1,156.18,156.1,156.18,1700.0,115.5406,115.5998,115.5406,115.5998,1700.0
2014-06-17 14:30:00,156.16,156.18,156.05,156.06,4100.0,115.585,115.5998,115.5036,115.511,4100.0
2014-06-17 14:35:00,156.06,156.12,156.02,156.11,5700.0,115.511,115.5554,115.4814,115.548,5700.0
2014-06-17 14:40:00,156.13,156.13,156.04,156.07,4600.0,115.5628,115.5628,115.4962,115.5184,4600.0
2014-06-17 14:45:00,156.08,156.17,156.05,156.09,8500.0,115.5258,115.5924,115.5036,115.5332,8500.0
2014-06-17 14:50:00,156.1,156.2,156.09,156.15,4400.0,115.5406,115.6146,115.5332,115.5776,4400.0
2014-06-17 14:55:00,156.1,156.17,156.09,156.17,6500.0,115.5406,115.5924,115.5332,115.5924,6500.0
2014-06-17 15:00:00,156.2,156.25,156.16,156.16,6600.0,115.6146,115.6516,115.585,115.585,6600.0
2014-06-17 15:05:00,156.22,156.23,156.07,156.07,5300.0,115.6294,115.6368,115.5184,115.5184,5300.0
2014-06-17 15:10:00,156.11,156.18,155.97,156.0,9400.0,115.548,115.5998,115.4444,115.4666,9400.0
2014-06-17 15:15:00,156.02,156.07,155.98,155.99,8200.0,115.4814,115.5184,115.4518,115.4592,8200.0
2014-06-17 15:20:00,155.99,156.01,155.88,155.95,9700.0,115.4592,115.474,115.3778,115.4296,9700.0
2014-06-17 15:25:00,155.95,155.98,155.93,155.95,8600.0,115.4296,115.4518,115.4148,115.4296,8600.0
2014-06-17 15:30:00,155.96,155.97,155.85,155.9,25700.0,115.437,115.4444,115.3556,115.3926,25700.0
2014-06-17 15:35:00,155.91,155.93,155.87,155.93,12400.0,115.4,115.4148,115.3704,115.4148,12400.0
2014-06-17 15:40:00,155.94,156.07,155.94,156.07,11300.0,115.4222,115.5184,115.4222,115.5184,11300.0
2014-06-17 15:45:00,156.08,156.11,156.01,156.01,18100.0,115.5258,115.548,115.474,115.474,18100.0
2014-06-17 15:50:00,156.02,156.02,155.82,155.88,28700.0,115.4814,115.4814,115.3334,115.3778,28700.0
2014-06-17 15:55:00,155.88,155.96,155.83,155.94,43600.0,115.3778,115.437,115.3408,115.4222,43600.0
2014-06-18 09:30:00,156.25,156.36,155.78,155.98,12600.0,115.6516,115.7331,115.3038,115.4518,12600.0
2014-06-18 09:35:00,155.82,155.82,155.0,155.02,12600.0,115.3334,115.3334,114.7264,114.7412,12600.0
2014-06-18 09:40:00,155.16,155.87,155.1,155.83,6200.0,114.8449,115.3704,114.8005,115.3408,6200.0
2014-06-18 09:45:00,155.85,155.98,155.67,155.85,2400.0,115.3556,115.4518,115.2223,115.3556,2400.0
2014-06-18 09:50:00,155.71,155.9,155.6,155.9,2400.0,115.252,115.3926,115.1705,115.3926,2400.0
2014-06-18 09:55:00,155.91,156.25,155.9,156.23,5600.0,115.4,115.6516,115.3926,115.6368,5600.0
2014-06-18 10:00:00,156.18,156.4,156.07,156.07,4900.0,115.5998,115.7627,115.5184,115.5184,4900.0
2014-06-18 10:05:00,156.06,156.32,155.78,155.83,3500.0,115.511,115.7035,115.3038,115.3408,3500.0
2014-06-18 10:10:00,155.77,156.0,155.68,155.8,4400.0,115.2964,115.4666,115.2297,115.3186,4400.0
2014-06-18 10:15:00,155.84,155.9,155.61,155.68,9400.0,115.3482,115.3926,115.1779,115.2297,9400.0
2014-06-18 10:20:00,155.67,155.68,155.33,155.42,4600.0,115.2223,115.2297,114.9707,115.0373,4600.0
2014-06-18 10:25:00,155.41,155.57,155.41,155.51,8200.0,115.0299,115.1483,115.0299,115.1039,8200.0
2014-06-18 10:30:00,155.53,155.59,155.36,155.36,5600.0,115.1187,115.1631,114.9929,114.9929,5600.0
2014-06-18 10:35:00,155.35,155.39,155.32,155.39,1900.0,114.9855,115.0151,114.9633,115.0151,1900.0
2014-06-18 10:40:00,155.34,155.41,155.33,155.41,1500.0,114.9781,115.0299,114.9707,115.0299,1500.0
2014-06-18 10:45:00,155.42,155.42,155.27,155.27,1000.0,115.0373,115.0373,114.9263,114.9263,1000.0
2014-06-18 10:50:00,155.33,155.36,155.26,155.32,4500.0,114.9707,114.9929,114.9189,114.9633,4500.0
2014-06-18 10:55:00,155.26,155.28,155.09,155.09,3600.0,114.9189,114.9337,114.793,114.793,3600.0
2014-06-18 11:00:00,155.05,155.17,155.01,155.17,4500.0,114.7634,114.8523,114.7338,114.8523,4500.0
2014-06-18 11:05:00,155.15,155.36,155.15,155.36,2400.0,114.8375,114.9929,114.8375,114.9929,2400.0
2014-06-18 11:10:00,155.38,155.41,155.29,155.37,3200.0,115.0077,115.0299,114.9411,115.0003,3200.0
2014-06-18 11:15:00,155.39,155.41,155.35,155.36,26500.0,115.0151,115.0299,114.9855,114.9929,26500.0
2014-06-18 11:20:00,155.33,155.35,155.27,155.34,2100.0,114.9707,114.9855,114.9263,114.9781,2100.0
2014-06-18 11:25:00,155.34,155.37,155.25,155.25,3600.0,114.9781,115.0003,114.9115,114.9115,3600.0
2014-06-18 11:30:00,155.25,155.33,155.24,155.24,2100.0,114.9115,114.9707,114.9041,114.9041,2100.0
2014-06-18 11:35:00,155.22,155.36,155.22,155.32,3000.0,114.8893,114.9929,114.8893,114.9633,3000.0
2014-06-18 11:40:00,155.36,155.56,155.36,155.51,5400.0,114.9929,115.1409,114.9929,115.1039,5400.0
2014-06-18 11:45:00,155.54,155.54,155.46,155.46,900.0,115.1261,115.1261,115.0669,115.0669,900.0
2014-06-18 11:50:00,155.45,155.48,155.3,155.3,2800.0,115.0595,115.0817,114.9485,114.9485,2800.0
2014-06-18 11:55:00,155.31,155.32,155.28,155.32,1800.0,114.9559,114.9633,114.9337,114.9633,1800.0
2014-06-18 12:00:00,155.29,155.31,155.22,155.26,2100.0,114.9411,114.9559,114.8893,114.9189,2100.0
2014-06-18 12:05:00,155.3,155.44,155.3,155.41,3000.0,114.9485,115.0521,114.9485,115.0299,3000.0
2014-06-18 12:10:00,155.42,155.42,155.23,155.25,3600.0,115.0373,115.0373,114.8967,114.9115,3600.0
2014-06-18 12:15:00,155.3,155.4,155.3,155.4,2200.0,114.9485,115.0225,114.9485,115.0225,2200.0
2014-06-18 12:20:00,155.41,155.43,155.38,155.41,2500.0,115.0299,115.0447,115.0077,115.0299,2500.0
2014-06-18 12:25:00,155.38,155.38,155.26,155.34,6100.0,115.0077,115.0077,114.9189,114.9781,6100.0
2014-06-18 12:30:00,155.3,155.36,155.3,155.32,1700.0,114.9485,114.9929,114.9485,114.9633,1700.0
2014-06-18 12:35:00,155.3,155.37,155.3,155.34,800.0,114.9485,115.0003,114.9485,114.9781,800.0
2014-06-18 12:40:00,155.39,155.47,155.37,155.46,2300.0,115.0151,115.0743,115.0003,115.0669,2300.0
2014-06-18 12:45:00,155.46,155.54,155.46,155.52,1500.0,115.0669,115.1261,115.0669,115.1113,1500.0
2014-06-18 12:50:00,155.61,155.62,155.48,155.56,3300.0,115.1779,115.1853,115.0817,115.1409,3300.0
2014-06-18 12:55:00,155.52,155.52,155.52,155.52,100.0,115.1113,115.1113,115.1113,115.1113,100.0
2014-06-18 13:00:00,155.51,155.54,155.44,155.53,8400.0,115.1039,115.1261,115.0521,115.1187,8400.0
2014-06-18 13:05:00,155.53,155.55,155.48,155.48,1500.0,115.1187,115.1335,115.0817,115.0817,1500.0
2014-06-18 13:10:00,155.49,155.53,155.46,155.48,1600.0,115.0891,115.1187,115.0669,115.0817,1600.0
2014-06-18 13:15:00,155.51,155.56,155.49,155.54,2700.0,115.1039,115.1409,115.0891,115.1261,2700.0
2014-06-18 13:20:00,155.55,155.69,155.54,155.69,1900.0,115.1335,115.2372,115.1261,115.2372,1900.0
2014-06-18 13:25:00,155.67,155.69,155.53,155.53,4100.0,115.2223,115.2372,115.1187,115.1187,4100.0
2014-06-18 13:30:00,155.53,155.56,155.31,155.38,4500.0,115.1187,115.1409,114.9559,115.0077,4500.0
2014-06-18 13:35:00,155.36,155.36,155.25,155.32,3300.0,114.9929,114.9929,114.9115,114.9633,3300.0
2014-06-18 13:40:00,155.34,155.38,155.28,155.34,2000.0,114.9781,115.0077,114.9337,114.9781,2000.0
2014-06-18 13:45:00,155.31,155.35,155.29,155.32,1700.0,114.9559,114.9855,114.9411,114.9633,1700.0
2014-06-18 13:50:00,155.37,155.47,155.33,155.43,2800.0,115.0003,115.0743,114.9707,115.0447,2800.0
2014-06-18 13:55:00,155.48,155.48,155.33,155.39,7400.0,115.0817,115.0817,114.9707,115.0151,7400.0
2014-06-18 14:00:00,155.3,155.7,155.2,155.5,30900.0,114.9485,115.2446,114.8745,115.0965,30900.0
2014-06-18 14:05:00,155.43,155.64,155.1,155.64,17100.0,115.0447,115.2001,114.8005,115.2001,17100.0
2014-06-18 14:10:00,155.78,155.96,155.78,155.9,7100.0,115.3038,115.437,115.3038,115.3926,7100.0
2014-06-18 14:15:00,155.96,156.07,155.76,155.76,5600.0,115.437,115.5184,115.289,115.289,5600.0
2014-06-18 14:20:00,155.82,155.96,155.82,155.9,3700.0,115.3334,115.437,115.3334,115.3926,3700.0
2014-06-18 14:25:00,155.91,155.98,155.89,155.98,3900.0,115.4,115.4518,115.3852,115.4518,3900.0
2014-06-18 14:30:00,155.98,156.27,155.98,156.01,27400.0,115.4518,115.6664,115.4518,115.474,27400.0
2014-06-18 14:35:00,156.05,156.18,155.95,156.06,5000.0,115.5036,115.5998,115.4296,115.511,5000.0
2014-06-18 14:40:00,156.07,156.07,155.87,155.93,5200.0,115.5184,115.5184,115.3704,115.4148,5200.0
2014-06-18 14:45:00,155.89,156.02,155.89,156.02,4000.0,115.3852,115.4814,115.3852,115.4814,4000.0
2014-06-18 14:50:00,156.02,156.19,156.0,156.11,5700.0,115.4814,115.6072,115.4666,115.548,5700.0
2014-06-18 14:55:00,156.13,156.35,156.12,156.24,10400.0,115.5628,115.7257,115.5554,115.6442,10400.0
2014-06-18 15:00:00,156.25,156.41,156.17,156.2,14200.0,115.6516,115.7701,115.5924,115.6146,14200.0
2014-06-18 15:05:00,156.27,156.44,156.27,156.39,19900.0,115.6664,115.7923,115.6664,115.7553,19900.0
2014-06-18 15:10:00,156.37,156.43,156.22,156.25,11600.0,115.7405,115.7849,115.6294,115.6516,11600.0
2014-06-18 15:15:00,156.24,156.53,156.23,156.48,7500.0,115.6442,115.8589,115.6368,115.8219,7500.0
2014-06-18 15:20:00,156.47,156.51,156.37,156.45,9400.0,115.8145,115.8441,115.7405,115.7997,9400.0
2014-06-18 15:25:00,156.41,156.49,156.31,156.45,10900.0,115.7701,115.8293,115.6961,115.7997,10900.0
2014-06-18 15:30:00,156.45,156.6,156.45,156.58,10400.0,115.7997,115.9107,115.7997,115.8959,10400.0
2014-06-18 15:35:00,156.6,156.75,156.54,156.73,12200.0,115.9107,116.0217,115.8663,116.0069,12200.0
2014-06-18 15:40:00,156.78,157.04,156.72,157.02,19800.0,116.0439,116.2364,115.9995,116.2216,19800.0
2014-06-18 15:45:00,157.01,157.01,156.84,156.87,14700.0,116.2142,116.2142,116.0883,116.1106,14700.0
2014-06-18 15:50:00,156.88,156.89,156.58,156.77,26800.0,116.118,116.1254,115.8959,116.0365,26800.0
2014-06-18 15:55:00,156.77,156.89,156.69,156.8,35100.0,116.0365,116.1254,115.9773,116.0587,35100.0
2014-06-19 09:30:00,156.5,156.91,156.36,156.75,28600.0,115.8367,116.1402,115.7331,116.0217,28600.0
2014-06-19 09:35:00,156.66,156.72,156.0,156.08,42400.0,115.9551,115.9995,115.4666,115.5258,42400.0
2014-06-19 09:40:00,156.06,156.48,156.06,156.1,23200.0,115.511,115.8219,115.511,115.5406,23200.0
2014-06-19 09:45:00,156.09,156.09,155.6,155.69,33200.0,115.5332,115.5332,115.1705,115.2372,33200.0
2014-06-19 09:50:00,155.69,155.69,155.17,155.22,48800.0,115.2372,115.2372,114.8523,114.8893,48800.0
2014-06-19 09:55:00,155.19,156.4,155.19,155.83,82200.0,114.8671,115.7627,114.8671,115.3408,82200.0
2014-06-19 10:00:00,155.84,156.32,155.8,156.24,29600.0,115.3482,115.7035,115.3186,115.6442,29600.0
2014-06-19 10:05:00,156.24,156.38,156.2,156.35,16600.0,115.6442,115.7479,115.6146,115.7257,16600.0
2014-06-19 10:10:00,156.33,156.56,156.31,156.53,18100.0,115.7109,115.8811,115.6961,115.8589,18100.0
2014-06-19 10:15:00,156.56,156.72,156.55,156.68,24200.0,115.8811,115.9995,115.8737,115.9699,24200.0
2014-06-19 10:20:00,156.67,156.82,156.66,156.76,70200.0,115.9625,116.0735,115.9551,116.0291,70200.0
2014-06-19 10:25:00,156.76,156.87,156.48,156.75,131600.0,116.0291,116.1106,115.8219,116.0217,131600.0
2014-06-19 10:30:00,156.78,156.79,156.4,156.45,69000.0,116.0439,116.0513,115.7627,115.7997,69000.0
2014-06-19 10:35:00,156.44,156.84,156.44,156.62,35000.0,115.7923,116.0883,115.7923,115.9255,35000.0
2014-06-19 10:40:00,156.61,156.66,156.25,156.37,57800.0,115.9181,115.9551,115.6516,115.7405,57800.0
2014-06-19 10:45:00,156.38,156.46,156.14,156.15,45300.0,115.7479,115.8071,115.5702,115.5776,45300.0
2014-06-19 10:50:00,156.2,156.2,155.85,155.95,11500.0,115.6146,115.6146,115.3556,115.4296,11500.0
2014-06-19 10:55:00,155.98,155.99,155.84,155.91,5500.0,115.4518,115.4592,115.3482,115.4,5500.0
2014-06-19 11:00:00,155.96,156.19,155.94,156.15,4600.0,115.437,115.6072,115.4222,115.5776,4600.0
2014-06-19 11:05:00,156.12,156.2,156.07,156.11,17100.0,115.5554,115.6146,115.5184,115.548,17100.0
2014-06-19 11:10:00,156.15,156.34,156.0,156.0,7800.0,115.5776,115.7183,115.4666,115.4666,7800.0
2014-06-19 11:15:00,155.98,155.98,155.73,155.77,14500.0,115.4518,115.4518,115.2668,115.2964,14500.0
2014-06-19 11:20:00,155.76,155.98,155.59,155.89,51300.0,115.289,115.4518,115.1631,115.3852,51300.0
2014-06-19 11:25:00,155.92,156.24,155.88,156.14,21700.0,115.4074,115.6442,115.3778,115.5702,21700.0
2014-06-19 11:30:00,156.12,156.24,155.84,155.9,27900.0,115.5554,115.6442,115.3482,115.3926,27900.0
2014-06-19 11:35:00,155.89,155.9,155.87,155.9,10500.0,115.3852,115.3926,115.3704,115.3926,10500.0
2014-06-19 11:40:00,155.9,156.23,155.74,156.21,34100.0,115.3926,115.6368,115.2742,115.622,34100.0
2014-06-19 11:45:00,156.19,156.2,156.11,156.11,11100.0,115.6072,115.6146,115.548,115.548,11100.0
2014-06-19 11:50:00,156.1,156.14,156.04,156.04,4600.0,115.5406,115.5702,115.4962,115.4962,4600.0
2014-06-19 11:55:00,156.06,156.27,156.05,156.27,3200.0,115.511,115.6664,115.5036,115.6664,3200.0
2014-06-19 12:00:00,156.38,156.5,156.34,156.44,5700.0,115.7479,115.8367,115.7183,115.7923,5700.0
2014-06-19 12:05:00,156.43,156.48,156.33,156.46,4200.0,115.7849,115.8219,115.7109,115.8071,4200.0
2014-06-19 12:10:00,156.44,156.44,156.32,156.34,2100.0,115.7923,115.7923,115.7035,115.7183,2100.0
2014-06-19 12:15:00,156.33,156.42,156.32,156.38,2100.0,115.7109,115.7775,115.7035,115.7479,2100.0
2014-06-19 12:20:00,156.35,156.35,156.27,156.31,2800.0,115.7257,115.7257,115.6664,115.6961,2800.0
2014-06-19 12:25:00,156.24,156.25,156.17,156.2,4400.0,115.6442,115.6516,115.5924,115.6146,4400.0
2014-06-19 12:30:00,156.18,156.22,156.12,156.18,1900.0,115.5998,115.6294,115.5554,115.5998,1900.0
2014-06-19 12:35:00,156.12,156.21,156.1,156.2,2900.0,115.5554,115.622,115.5406,115.6146,2900.0
2014-06-19 12:40:00,156.26,156.27,156.21,156.24,1600.0,115.659,115.6664,115.622,115.6442,1600.0
2014-06-19 12:45:00,156.17,156.22,156.13,156.13,1000.0,115.5924,115.6294,115.5628,115.5628,1000.0
2014-06-19 12:50:00,156.16,156.19,156.08,156.08,1800.0,115.585,115.6072,115.5258,115.5258,1800.0
2014-06-19 12:55:00,156.1,156.16,156.08,156.14,2500.0,115.5406,115.585,115.5258,115.5702,2500.0
2014-06-19 13:00:00,156.12,156.21,156.11,156.11,2200.0,115.5554,115.622,115.548,115.548,2200.0
2014-06-19 13:05:00,156.1,156.19,156.08,156.18,3100.0,115.5406,115.6072,115.5258,115.5998,3100.0
2014-06-19 13:10:00,156.21,156.21,156.04,156.04,3500.0,115.622,115.622,115.4962,115.4962,3500.0
2014-06-19 13:15:00,156.06,156.13,155.99,156.0,3300.0,115.511,115.5628,115.4592,115.4666,3300.0
2014-06-19 13:20:00,155.98,156.05,155.93,156.05,1600.0,115.4518,115.5036,115.4148,115.5036,1600.0
2014-06-19 13:25:00,155.98,156.14,155.98,156.13,1800.0,115.4518,115.5702,115.4518,115.5628,1800.0
2014-06-19 13:30:00,156.1,156.1,155.97,156.0,3700.0,115.5406,115.5406,115.4444,115.4666,3700.0
2014-06-19 13:35:00,156.0,156.16,156.0,156.07,2600.0,115.4666,115.585,115.4666,115.5184,2600.0
2014-06-19 13:40:00,156.08,156.12,156.07,156.11,1600.0,115.5258,115.5554,115.5184,115.548,1600.0
2014-06-19 13:45:00,156.09,156.26,156.09,156.22,3300.0,115.5332,115.659,115.5332,115.6294,3300.0
2014-06-19 13:50:00,156.23,156.26,156.22,156.23,3900.0,115.6368,115.659,115.6294,115.6368,3900.0
2014-06-19 13:55:00,156.22,156.28,156.11,156.21,10900.0,115.6294,115.6739,115.548,115.622,10900.0
2014-06-19 14:00:00,156.22,156.25,156.2,156.21,2800.0,115.6294,115.6516,115.6146,115.622,2800.0
2014-06-19 14:05:00,156.2,156.23,156.19,156.19,4600.0,115.6146,115.6368,115.6072,115.6072,4600.0
2014-06-19 14:10:00,156.19,156.28,156.19,156.28,6700.0,115.6072,115.6739,115.6072,115.6739,6700.0
2014-06-19 14:15:00,156.28,156.3,156.24,156.24,3500.0,115.6739,115.6887,115.6442,115.6442,3500.0
2014-06-19 14:20:00,156.24,156.31,156.2,156.29,7200.0,115.6442,115.6961,115.6146,115.6813,7200.0
2014-06-19 14:25:00,156.29,156.3,156.25,156.26,6600.0,115.6813,115.6887,115.6516,115.659,6600.0
2014-06-19 14:30:00,156.23,156.23,156.13,156.16,10200.0,115.6368,115.6368,115.5628,115.585,10200.0
2014-06-19 14:35:00,156.17,156.3,156.17,156.29,5600.0,115.5924,115.6887,115.5924,115.6813,5600.0
2014-06-19 14:40:00,156.26,156.33,156.23,156.32,5900.0,115.659,115.7109,115.6368,115.7035,5900.0
2014-06-19 14:45:00,156.32,156.36,156.27,156.32,8300.0,115.7035,115.7331,115.6664,115.7035,8300.0
2014-06-19 14:50:00,156.29,156.29,156.2,156.2,6800.0,115.6813,115.6813,115.6146,115.6146,6800.0
2014-06-19 14:55:00,156.21,156.29,156.15,156.21,13000.0,115.622,115.6813,115.5776,115.622,13000.0
2014-06-19 15:00:00,156.18,156.46,156.17,156.46,7600.0,115.5998,115.8071,115.5924,115.8071,7600.0
2014-06-19 15:05:00,156.45,156.47,156.38,156.43,8900.0,115.7997,115.8145,115.7479,115.7849,8900.0
2014-06-19 15:10:00,156.44,156.5,156.42,156.48,5300.0,115.7923,115.8367,115.7775,115.8219,5300.0
2014-06-19 15:15:00,156.48,156.55,156.48,156.53,10600.0,115.8219,115.8737,115.8219,115.8589,10600.0
2014-06-19 15:20:00,156.5,156.74,156.5,156.67,6900.0,115.8367,116.0143,115.8367,115.9625,6900.0
2014-06-19 15:25:00,156.67,156.8,156.67,156.73,13500.0,115.9625,116.0587,115.9625,116.0069,13500.0
2014-06-19 15:30:00,156.75,156.86,156.7,156.83,21500.0,116.0217,116.1032,115.9847,116.0809,21500.0
2014-06-19 15:35:00,156.84,156.86,156.79,156.83,13500.0,116.0883,116.1032,116.0513,116.0809,13500.0
2014-06-19 15:40:00,156.83,157.0,156.81,157.0,15000.0,116.0809,116.2068,116.0661,116.2068,15000.0
2014-06-19 15:45:00,156.99,157.02,156.94,157.0,27100.0,116.1994,116.2216,116.1624,116.2068,27100.0
2014-06-19 15:50:00,157.01,157.04,156.98,156.99,35200.0,116.2142,116.2364,116.192,116.1994,35200.0
2014-06-19 15:55:00,156.99,157.07,156.96,157.01,41600.0,116.1994,116.2586,116.1772,116.2142,41600.0
2014-06-20 09:30:00,157.54,157.54,157.46,157.49,185400.0,116.6065,116.6065,116.5473,116.5695,185400.0
2014-06-20 09:35:00,157.37,157.37,157.03,157.31,9600.0,116.4806,116.4806,116.229,116.4362,9600.0
2014-06-20 09:40:00,157.4,157.43,157.17,157.25,3700.0,116.5028,116.525,116.3326,116.3918,3700.0
2014-06-20 09:45:00,157.08,157.43,157.07,157.43,7300.0,116.266,116.525,116.2586,116.525,7300.0
2014-06-20 09:50:00,157.39,157.66,157.39,157.66,17700.0,116.4954,116.6953,116.4954,116.6953,17700.0
2014-06-20 09:55:00,157.62,158.0,157.62,157.96,17100.0,116.6657,116.9469,116.6657,116.9173,17100.0
2014-06-20 10:00:00,157.99,158.1,157.84,158.03,19300.0,116.9395,117.021,116.8285,116.9692,19300.0
2014-06-20 10:05:00,158.02,158.08,157.92,157.97,4700.0,116.9617,117.0062,116.8877,116.9247,4700.0
2014-06-20 10:10:00,158.07,158.21,158.0,158.15,8200.0,116.9988,117.1024,116.9469,117.058,8200.0
2014-06-20 10:15:00,158.19,158.41,158.19,158.34,13000.0,117.0876,117.2504,117.0876,117.1986,13000.0
2014-06-20 10:20:00,158.36,158.47,158.29,158.43,9400.0,117.2134,117.2948,117.1616,117.2652,9400.0
2014-06-20 10:25:00,158.42,158.43,158.27,158.34,2600.0,117.2578,117.2652,117.1468,117.1986,2600.0
2014-06-20 10:30:00,158.4,158.4,158.23,158.23,600.0,117.243,117.243,117.1172,117.1172,600.0
2014-06-20 10:35:00,158.3,158.38,158.25,158.32,4500.0,117.169,117.2282,117.132,117.1838,4500.0
2014-06-20 10:40:00,158.34,158.39,158.3,158.31,17000.0,117.1986,117.2356,117.169,117.1764,17000.0
2014-06-20 10:45:00,158.38,158.38,158.27,158.3,2000.0,117.2282,117.2282,117.1468,117.169,2000.0
2014-06-20 10:50:00,158.26,158.3,158.2,158.23,3100.0,117.1394,117.169,117.095,117.1172,3100.0
2014-06-20 10:55:00,158.26,158.4,158.26,158.31,10700.0,117.1394,117.243,117.1394,117.1764,10700.0
2014-06-20 11:00:00,158.35,158.43,158.3,158.43,5600.0,117.206,117.2652,117.169,117.2652,5600.0
2014-06-20 11:05:00,158.44,158.55,158.39,158.54,11400.0,117.2726,117.354,117.2356,117.3466,11400.0
2014-06-20 11:10:00,158.52,158.73,158.52,158.66,9000.0,117.3318,117.4873,117.3318,117.4355,9000.0
2014-06-20 11:15:00,158.65,158.75,158.63,158.75,6900.0,117.4281,117.5021,117.4133,117.5021,6900.0
2014-06-20 11:20:00,158.75,158.75,158.67,158.69,7600.0,117.5021,117.5021,117.4429,117.4577,7600.0
2014-06-20 11:25:00,158.67,158.82,158.64,158.71,7500.0,117.4429,117.5539,117.4207,117.4725,7500.0
2014-06-20 11:30:00,158.7,158.74,158.59,158.59,5500.0,117.4651,117.4947,117.3836,117.3836,5500.0
2014-06-20 11:35:00,158.62,158.66,158.61,158.63,1200.0,117.4059,117.4355,117.3984,117.4133,1200.0
2014-06-20 11:40:00,158.63,158.63,158.59,158.62,2400.0,117.4133,117.4133,117.3836,117.4059,2400.0
2014-06-20 11:45:00,158.64,158.65,158.6,158.6,5100.0,117.4207,117.4281,117.391,117.391,5100.0
2014-06-20 11:50:00,158.62,158.65,158.53,158.64,4400.0,117.4059,117.4281,117.3392,117.4207,4400.0
2014-06-20 11:55:00,158.69,158.69,158.6,158.61,1500.0,117.4577,117.4577,117.391,117.3984,1500.0
2014-06-20 12:00:00,158.66,158.69,158.61,158.63,4100.0,117.4355,117.4577,117.3984,117.4133,4100.0
2014-06-20 12:05:00,158.68,158.68,158.53,158.54,2300.0,117.4503,117.4503,117.3392,117.3466,2300.0
2014-06-20 12:10:00,158.54,158.56,158.37,158.45,4300.0,117.3466,117.3614,117.2208,117.28,4300.0
2014-06-20 12:15:00,158.44,158.5,158.41,158.41,16500.0,117.2726,117.317,117.2504,117.2504,16500.0
2014-06-20 12:20:00,158.46,158.57,158.42,158.45,4200.0,117.2874,117.3688,117.2578,117.28,4200.0
2014-06-20 12:25:00,158.45,158.46,158.36,158.4,9700.0,117.28,117.2874,117.2134,117.243,9700.0
2014-06-20 12:30:00,158.41,158.54,158.41,158.54,7300.0,117.2504,117.3466,117.2504,117.3466,7300.0
2014-06-20 12:35:00,158.51,158.51,158.37,158.37,2600.0,117.3244,117.3244,117.2208,117.2208,2600.0
2014-06-20 12:40:00,158.38,158.43,158.24,158.32,3300.0,117.2282,117.2652,117.1246,117.1838,3300.0
2014-06-20 12:45:00,158.27,158.31,158.19,158.3,3200.0,117.1468,117.1764,117.0876,117.169,3200.0
2014-06-20 12:50:00,158.26,158.26,158.26,158.26,100.0,117.1394,117.1394,117.1394,117.1394,100.0
2014-06-20 12:55:00,158.25,158.29,158.24,158.25,2100.0,117.132,117.1616,117.1246,117.132,2100.0
2014-06-20 13:00:00,158.26,158.27,158.12,158.13,3600.0,117.1394,117.1468,117.0358,117.0432,3600.0
2014-06-20 13:05:00,158.14,158.16,158.07,158.08,2200.0,117.0506,117.0654,116.9988,117.0062,2200.0
2014-06-20 13:10:00,158.08,158.1,158.0,158.09,2900.0,117.0062,117.021,116.9469,117.0136,2900.0
2014-06-20 13:15:00,158.09,158.09,158.02,158.09,400.0,117.0136,117.0136,116.9617,117.0136,400.0
2014-06-20 13:20:00,158.02,158.07,157.91,158.03,2500.0,116.9617,116.9988,116.8803,116.9692,2500.0
2014-06-20 13:25:00,158.03,158.15,158.03,158.15,1800.0,116.9692,117.058,116.9692,117.058,1800.0
2014-06-20 13:30:00,158.15,158.18,158.11,158.17,2300.0,117.058,117.0802,117.0284,117.0728,2300.0
2014-06-20 13:35:00,158.17,158.19,158.11,158.19,1800.0,117.0728,117.0876,117.0284,117.0876,1800.0
2014-06-20 13:40:00,158.19,158.21,158.15,158.19,2700.0,117.0876,117.1024,117.058,117.0876,2700.0
2014-06-20 13:45:00,158.13,158.23,158.13,158.23,3500.0,117.0432,117.1172,117.0432,117.1172,3500.0
2014-06-20 13:50:00,158.22,158.28,158.22,158.28,2100.0,117.1098,117.1542,117.1098,117.1542,2100.0
2014-06-20 13:55:00,158.28,158.29,158.18,158.18,4700.0,117.1542,117.1616,117.0802,117.0802,4700.0
2014-06-20 14:00:00,158.2,158.2,158.1,158.1,2400.0,117.095,117.095,117.021,117.021,2400.0
2014-06-20 14:05:00,158.1,158.16,158.1,158.14,2200.0,117.021,117.0654,117.021,117.0506,2200.0
2014-06-20 14:10:00,158.15,158.3,158.15,158.3,6400.0,117.058,117.169,117.058,117.169,6400.0
2014-06-20 14:15:00,158.3,158.38,158.3,158.38,4100.0,117.169,117.2282,117.169,117.2282,4100.0
2014-06-20 14:20:00,158.38,158.43,158.38,158.38,1900.0,117.2282,117.2652,117.2282,117.2282,1900.0
2014-06-20 14:25:00,158.38,158.41,158.35,158.35,2300.0,117.2282,117.2504,117.206,117.206,2300.0
2014-06-20 14:30:00,158.35,158.39,158.27,158.34,4800.0,117.206,117.2356,117.1468,117.1986,4800.0
2014-06-20 14:35:00,158.32,158.34,158.27,158.31,2500.0,117.1838,117.1986,117.1468,117.1764,2500.0
2014-06-20 14:40:00,158.33,158.34,158.28,158.33,3800.0,117.1912,117.1986,117.1542,117.1912,3800.0
2014-06-20 14:45:00,158.28,158.41,158.28,158.38,6900.0,117.1542,117.2504,117.1542,117.2282,6900.0
2014-06-20 14:50:00,158.34,158.4,158.33,158.37,4800.0,117.1986,117.243,117.1912,117.2208,4800.0
2014-06-20 14:55:00,158.39,158.45,158.38,158.4,4300.0,117.2356,117.28,117.2282,117.243,4300.0
2014-06-20 15:00:00,158.42,158.44,158.37,158.4,7400.0,117.2578,117.2726,117.2208,117.243,7400.0
2014-06-20 15:05:00,158.38,158.47,158.38,158.43,7900.0,117.2282,117.2948,117.2282,117.2652,7900.0
2014-06-20 15:10:00,158.43,158.53,158.43,158.53,9800.0,117.2652,117.3392,117.2652,117.3392,9800.0
2014-06-20 15:15:00,158.53,158.64,158.53,158.55,17800.0,117.3392,117.4207,117.3392,117.354,17800.0
2014-06-20 15:20:00,158.55,158.55,158.4,158.44,11600.0,117.354,117.354,117.243,117.2726,11600.0
2014-06-20 15:25:00,158.44,158.52,158.43,158.5,14300.0,117.2726,117.3318,117.2652,117.317,14300.0
2014-06-20 15:30:00,158.52,158.62,158.52,158.6,20300.0,117.3318,117.4059,117.3318,117.391,20300.0
2014-06-20 15:35:00,158.6,158.6,158.43,158.51,20200.0,117.391,117.391,117.2652,117.3244,20200.0
2014-06-20 15:40:00,158.53,158.56,158.4,158.5,14800.0,117.3392,117.3614,117.243,117.317,14800.0
2014-06-20 15:45:00,158.47,158.5,158.42,158.48,22700.0,117.2948,117.317,117.2578,117.3022,22700.0
2014-06-20 15:50:00,158.49,158.54,158.47,158.49,33200.0,117.3096,117.3466,117.2948,117.3096,33200.0
2014-06-20 15:55:00,158.5,158.62,158.47,158.54,51100.0,117.317,117.4059,117.2948,117.3466,51100.0
2014-06-23 09:30:00,159.17,159.23,158.43,158.99,24600.0,117.8129,117.8574,117.2652,117.6797,24600.0
2014-06-23 09:35:00,158.97,159.04,158.58,158.74,9900.0,117.6649,117.7167,117.3762,117.4947,9900.0
2014-06-23 09:40:00,158.83,158.88,158.6,158.71,6100.0,117.5613,117.5983,117.391,117.4725,6100.0
2014-06-23 09:45:00,158.65,158.65,157.9,158.3,12500.0,117.4281,117.4281,116.8729,117.169,12500.0
2014-06-23 09:50:00,158.14,158.5,158.05,158.36,7700.0,117.0506,117.317,116.984,117.2134,7700.0
2014-06-23 09:55:00,158.31,158.43,158.11,158.22,4300.0,117.1764,117.2652,117.0284,117.1098,4300.0
2014-06-23 10:00:00,158.23,158.7,158.23,158.7,8700.0,117.1172,117.4651,117.1172,117.4651,8700.0
2014-06-23 10:05:00,158.73,158.8,158.43,158.59,8800.0,117.4873,117.5391,117.2652,117.3836,8800.0
2014-06-23 10:10:00,158.59,158.6,158.21,158.21,11300.0,117.3836,117.391,117.1024,117.1024,11300.0
2014-06-23 10:15:00,158.21,158.43,158.19,158.3,5600.0,117.1024,117.2652,117.0876,117.169,5600.0
2014-06-23 10:20:00,158.26,158.41,158.22,158.3,3600.0,117.1394,117.2504,117.1098,117.169,3600.0
2014-06-23 10:25:00,158.26,158.36,158.06,158.06,4900.0,117.1394,117.2134,116.9914,116.9914,4900.0
2014-06-23 10:30:00,158.14,158.18,158.04,158.11,3000.0,117.0506,117.0802,116.9766,117.0284,3000.0
2014-06-23 10:35:00,158.05,158.1,158.01,158.06,5800.0,116.984,117.021,116.9543,116.9914,5800.0
2014-06-23 10:40:00,158.07,158.23,158.05,158.14,6300.0,116.9988,117.1172,116.984,117.0506,6300.0
2014-06-23 10:45:00,158.16,158.22,158.1,158.11,4300.0,117.0654,117.1098,117.021,117.0284,4300.0
2014-06-23 10:50:00,158.12,158.12,158.09,158.11,6900.0,117.0358,117.0358,117.0136,117.0284,6900.0
2014-06-23 10:55:00,158.13,158.23,158.08,158.15,6100.0,117.0432,117.1172,117.0062,117.058,6100.0
2014-06-23 11:00:00,158.15,158.21,158.09,158.21,4700.0,117.058,117.1024,117.0136,117.1024,4700.0
2014-06-23 11:05:00,158.21,158.21,158.05,158.08,4300.0,117.1024,117.1024,116.984,117.0062,4300.0
2014-06-23 11:10:00,158.03,158.26,158.03,158.2,9900.0,116.9692,117.1394,116.9692,117.095,9900.0
2014-06-23 11:15:00,158.09,158.09,158.06,158.09,1000.0,117.0136,117.0136,116.9914,117.0136,1000.0
2014-06-23 11:20:00,158.1,158.12,157.94,157.96,14500.0,117.021,117.0358,116.9025,116.9173,14500.0
2014-06-23 11:25:00,157.99,157.99,157.81,157.87,4800.0,116.9395,116.9395,116.8063,116.8507,4800.0
2014-06-23 11:30:00,157.91,158.0,157.89,158.0,5200.0,116.8803,116.9469,116.8655,116.9469,5200.0
2014-06-23 11:35:00,157.96,158.0,157.89,158.0,2700.0,116.9173,116.9469,116.8655,116.9469,2700.0
2014-06-23 11:40:00,158.0,158.0,157.94,157.94,6900.0,116.9469,116.9469,116.9025,116.9025,6900.0
2014-06-23 11:45:00,157.92,158.0,157.91,158.0,2700.0,116.8877,116.9469,116.8803,116.9469,2700.0
2014-06-23 11:50:00,158.0,158.0,157.81,157.87,3500.0,116.9469,116.9469,116.8063,116.8507,3500.0
2014-06-23 11:55:00,157.8,157.89,157.78,157.86,1500.0,116.7989,116.8655,116.7841,116.8433,1500.0
2014-06-23 12:00:00,157.84,157.88,157.78,157.78,1600.0,116.8285,116.8581,116.7841,116.7841,1600.0
2014-06-23 12:05:00,157.75,157.87,157.75,157.87,4500.0,116.7619,116.8507,116.7619,116.8507,4500.0
2014-06-23 12:10:00,157.86,157.92,157.83,157.88,3700.0,116.8433,116.8877,116.8211,116.8581,3700.0
2014-06-23 12:15:00,157.89,157.91,157.84,157.88,2600.0,116.8655,116.8803,116.8285,116.8581,2600.0
2014-06-23 12:20:00,157.86,157.91,157.83,157.91,4600.0,116.8433,116.8803,116.8211,116.8803,4600.0
2014-06-23 12:25:00,157.91,157.96,157.71,157.77,10900.0,116.8803,116.9173,116.7323,116.7767,10900.0
2014-06-23 12:30:00,157.78,157.96,157.78,157.81,4900.0,116.7841,116.9173,116.7841,116.8063,4900.0
2014-06-23 12:35:00,157.84,157.98,157.8,157.98,3700.0,116.8285,116.9321,116.7989,116.9321,3700.0
2014-06-23 12:40:00,157.97,158.02,157.92,157.94,4400.0,116.9247,116.9617,116.8877,116.9025,4400.0
2014-06-23 12:45:00,157.9,157.9,157.77,157.82,7200.0,116.8729,116.8729,116.7767,116.8137,7200.0
2014-06-23 12:50:00,157.82,157.82,157.65,157.69,7800.0,116.8137,116.8137,116.6879,116.7175,7800.0
2014-06-23 12:55:00,157.69,157.72,157.5,157.53,9900.0,116.7175,116.7397,116.5769,116.5991,9900.0
2014-06-23 13:00:00,157.54,157.77,157.54,157.74,7600.0,116.6065,116.7767,116.6065,116.7545,7600.0
2014-06-23 13:05:00,157.73,157.79,157.71,157.75,3400.0,116.7471,116.7915,116.7323,116.7619,3400.0
2014-06-23 13:10:00,157.74,157.75,157.63,157.67,2800.0,116.7545,116.7619,116.6731,116.7027,2800.0
2014-06-23 13:15:00,157.67,157.73,157.57,157.61,2800.0,116.7027,116.7471,116.6287,116.6583,2800.0
2014-06-23 13:20:00,157.59,157.74,157.59,157.63,6000.0,116.6435,116.7545,116.6435,116.6731,6000.0
2014-06-23 13:25:00,157.66,157.75,157.63,157.71,4100.0,116.6953,116.7619,116.6731,116.7323,4100.0
2014-06-23 13:30:00,157.72,157.74,157.64,157.74,8700.0,116.7397,116.7545,116.6805,116.7545,8700.0
2014-06-23 13:35:00,157.74,157.83,157.72,157.82,4600.0,116.7545,116.8211,116.7397,116.8137,4600.0
2014-06-23 13:40:00,157.81,157.84,157.79,157.84,6800.0,116.8063,116.8285,116.7915,116.8285,6800.0
2014-06-23 13:45:00,157.82,157.85,157.73,157.73,2100.0,116.8137,116.8359,116.7471,116.7471,2100.0
2014-06-23 13:50:00,157.76,157.88,157.76,157.87,4800.0,116.7693,116.8581,116.7693,116.8507,4800.0
2014-06-23 13:55:00,157.87,157.93,157.64,157.86,44100.0,116.8507,116.8951,116.6805,116.8433,44100.0
2014-06-23 14:00:00,157.85,157.9,157.79,157.81,8800.0,116.8359,116.8729,116.7915,116.8063,8800.0
2014-06-23 14:05:00,157.8,157.86,157.75,157.79,4700.0,116.7989,116.8433,116.7619,116.7915,4700.0
2014-06-23 14:10:00,157.8,158.0,157.78,157.94,9500.0,116.7989,116.9469,116.7841,116.9025,9500.0
2014-06-23 14:15:00,157.96,157.97,157.9,157.93,4600.0,116.9173,116.9247,116.8729,116.8951,4600.0
2014-06-23 14:20:00,157.9,158.02,157.9,158.02,4800.0,116.8729,116.9617,116.8729,116.9617,4800.0
2014-06-23 14:25:00,158.02,158.02,157.85,157.9,4500.0,116.9617,116.9617,116.8359,116.8729,4500.0
2014-06-23 14:30:00,157.9,157.94,157.75,157.75,10400.0,116.8729,116.9025,116.7619,116.7619,10400.0
2014-06-23 14:35:00,157.76,157.76,157.58,157.59,6400.0,116.7693,116.7693,116.6361,116.6435,6400.0
2014-06-23 14:40:00,157.6,157.6,157.53,157.53,7800.0,116.6509,116.6509,116.5991,116.5991,7800.0
2014-06-23 14:45:00,157.56,157.65,157.56,157.59,3900.0,116.6213,116.6879,116.6213,116.6435,3900.0
2014-06-23 14:50:00,157.53,157.62,157.53,157.6,5600.0,116.5991,116.6657,116.5991,116.6509,5600.0
2014-06-23 14:55:00,157.63,157.66,157.6,157.66,3500.0,116.6731,116.6953,116.6509,116.6953,3500.0
2014-06-23 15:00:00,157.64,157.68,157.59,157.59,7500.0,116.6805,116.7101,116.6435,116.6435,7500.0
2014-06-23 15:05:00,157.59,157.64,157.59,157.63,7800.0,116.6435,116.6805,116.6435,116.6731,7800.0
2014-06-23 15:10:00,157.64,157.64,157.59,157.63,5000.0,116.6805,116.6805,116.6435,116.6731,5000.0
2014-06-23 15:15:00,157.63,157.75,157.6,157.6,6400.0,116.6731,116.7619,116.6509,116.6509,6400.0
2014-06-23 15:20:00,157.58,157.59,157.53,157.53,4000.0,116.6361,116.6435,116.5991,116.5991,4000.0
2014-06-23 15:25:00,157.51,157.57,157.4,157.4,6300.0,116.5843,116.6287,116.5028,116.5028,6300.0
2014-06-23 15:30:00,157.4,157.47,157.38,157.47,10100.0,116.5028,116.5547,116.488,116.5547,10100.0
2014-06-23 15:35:00,157.48,157.49,157.37,157.38,8600.0,116.5621,116.5695,116.4806,116.488,8600.0
2014-06-23 15:40:00,157.38,157.43,157.37,157.4,10900.0,116.488,116.525,116.4806,116.5028,10900.0
2014-06-23 15:45:00,157.4,157.59,157.4,157.55,20400.0,116.5028,116.6435,116.5028,116.6139,20400.0
2014-06-23 15:50:00,157.55,157.57,157.5,157.54,19300.0,116.6139,116.6287,116.5769,116.6065,19300.0
2014-06-23 15:55:00,157.54,157.59,157.48,157.5,32800.0,116.6065,116.6435,116.5621,116.5769,32800.0
2014-06-24 09:30:00,157.21,157.51,157.16,157.47,10100.0,116.3622,116.5843,116.3252,116.5547,10100.0
2014-06-24 09:35:00,157.63,157.97,157.61,157.74,4700.0,116.6731,116.9247,116.6583,116.7545,4700.0
2014-06-24 09:40:00,157.71,157.94,157.66,157.89,7200.0,116.7323,116.9025,116.6953,116.8655,7200.0
2014-06-24 09:45:00,157.94,158.28,157.94,158.2,10700.0,116.9025,117.1542,116.9025,117.095,10700.0
2014-06-24 09:50:00,158.24,158.43,158.07,158.32,8900.0,117.1246,117.2652,116.9988,117.1838,8900.0
2014-06-24 09:55:00,158.38,158.38,158.02,158.13,3800.0,117.2282,117.2282,116.9617,117.0432,3800.0
2014-06-24 10:00:00,158.1,158.41,157.97,158.4,9000.0,117.021,117.2504,116.9247,117.243,9000.0
2014-06-24 10:05:00,158.45,158.65,158.43,158.45,7100.0,117.28,117.4281,117.2652,117.28,7100.0
2014-06-24 10:10:00,158.53,158.55,158.41,158.53,5300.0,117.3392,117.354,117.2504,117.3392,5300.0
2014-06-24 10:15:00,158.45,158.47,158.17,158.31,6000.0,117.28,117.2948,117.0728,117.1764,6000.0
2014-06-24 10:20:00,158.31,158.33,158.23,158.27,10500.0,117.1764,117.1912,117.1172,117.1468,10500.0
2014-06-24 10:25:00,158.28,158.31,158.09,158.24,8700.0,117.1542,117.1764,117.0136,117.1246,8700.0
2014-06-24 10:30:00,158.32,158.38,158.24,158.27,9600.0,117.1838,117.2282,117.1246,117.1468,9600.0
2014-06-24 10:35:00,158.31,158.6,158.31,158.54,6900.0,117.1764,117.391,117.1764,117.3466,6900.0
2014-06-24 10:40:00,158.48,158.56,158.45,158.52,6100.0,117.3022,117.3614,117.28,117.3318,6100.0
2014-06-24 10:45:00,158.44,158.6,158.44,158.53,5200.0,117.2726,117.391,117.2726,117.3392,5200.0
2014-06-24 10:50:00,158.52,158.71,158.51,158.67,7900.0,117.3318,117.4725,117.3244,117.4429,7900.0
2014-06-24 10:55:00,158.69,158.79,158.6,158.79,7000.0,117.4577,117.5317,117.391,117.5317,7000.0
2014-06-24 11:00:00,158.75,158.99,158.75,158.99,10800.0,117.5021,117.6797,117.5021,117.6797,10800.0
2014-06-24 11:05:00,158.95,158.99,158.88,158.98,9600.0,117.6501,117.6797,117.5983,117.6723,9600.0
2014-06-24 11:10:00,158.98,159.12,158.91,159.11,14000.0,117.6723,117.7759,117.6205,117.7685,14000.0
2014-06-24 11:15:00,159.12,159.23,159.04,159.23,8600.0,117.7759,117.8574,117.7167,117.8574,8600.0
2014-06-24 11:20:00,159.26,159.26,159.07,159.11,6400.0,117.8796,117.8796,117.7389,117.7685,6400.0
2014-06-24 11:25:00,159.09,159.17,159.08,159.17,4200.0,117.7537,117.8129,117.7463,117.8129,4200.0
2014-06-24 11:30:00,159.19,159.29,159.18,159.24,6200.0,117.8277,117.9018,117.8203,117.8648,6200.0
2014-06-24 11:35:00,159.23,159.25,159.14,159.14,6300.0,117.8574,117.8722,117.7907,117.7907,6300.0
2014-06-24 11:40:00,159.15,159.15,159.08,159.13,2400.0,117.7981,117.7981,117.7463,117.7833,2400.0
2014-06-24 11:45:00,159.14,159.2,159.12,159.19,2400.0,117.7907,117.8351,117.7759,117.8277,2400.0
2014-06-24 11:50:00,159.2,159.26,159.14,159.15,5300.0,117.8351,117.8796,117.7907,117.7981,5300.0
2014-06-24 11:55:00,159.19,159.21,159.15,159.16,4400.0,117.8277,117.8426,117.7981,117.8055,4400.0
2014-06-24 12:00:00,159.14,159.22,159.12,159.12,9500.0,117.7907,117.85,117.7759,117.7759,9500.0
2014-06-24 12:05:00,159.12,159.13,159.06,159.07,2900.0,117.7759,117.7833,117.7315,117.7389,2900.0
2014-06-24 12:10:00,159.04,159.04,158.85,158.85,2800.0,117.7167,117.7167,117.5761,117.5761,2800.0
2014-06-24 12:15:00,158.85,158.88,158.75,158.75,1300.0,117.5761,117.5983,117.5021,117.5021,1300.0
2014-06-24 12:20:00,158.73,158.74,158.6,158.6,3600.0,117.4873,117.4947,117.391,117.391,3600.0
2014-06-24 12:25:00,158.6,158.62,158.54,158.6,2800.0,117.391,117.4059,117.3466,117.391,2800.0
2014-06-24 12:30:00,158.57,158.68,158.55,158.63,1000.0,117.3688,117.4503,117.354,117.4133,1000.0
2014-06-24 12:35:00,158.58,158.61,158.5,158.53,2400.0,117.3762,117.3984,117.317,117.3392,2400.0
2014-06-24 12:40:00,158.5,158.52,158.38,158.39,1300.0,117.317,117.3318,117.2282,117.2356,1300.0
2014-06-24 12:45:00,158.4,158.42,158.33,158.4,1100.0,117.243,117.2578,117.1912,117.243,1100.0
2014-06-24 12:50:00,158.41,158.41,158.3,158.3,800.0,117.2504,117.2504,117.169,117.169,800.0
2014-06-24 12:55:00,158.31,158.31,158.1,158.14,3400.0,117.1764,117.1764,117.021,117.0506,3400.0
2014-06-24 13:00:00,158.1,158.14,157.88,158.01,4700.0,117.021,117.0506,116.8581,116.9543,4700.0
2014-06-24 13:05:00,157.92,157.95,157.75,157.8,2800.0,116.8877,116.9099,116.7619,116.7989,2800.0
2014-06-24 13:10:00,157.85,157.87,157.66,157.74,6300.0,116.8359,116.8507,116.6953,116.7545,6300.0
2014-06-24 13:15:00,157.69,157.81,157.59,157.73,27200.0,116.7175,116.8063,116.6435,116.7471,27200.0
2014-06-24 13:20:00,157.72,157.81,157.67,157.77,9000.0,116.7397,116.8063,116.7027,116.7767,9000.0
2014-06-24 13:25:00,157.78,157.97,157.78,157.95,6100.0,116.7841,116.9247,116.7841,116.9099,6100.0
2014-06-24 13:30:00,157.89,158.07,157.89,157.96,4100.0,116.8655,116.9988,116.8655,116.9173,4100.0
2014-06-24 13:35:00,157.92,158.08,157.87,158.08,22600.0,116.8877,117.0062,116.8507,117.0062,22600.0
2014-06-24 13:40:00,158.09,158.16,157.9,157.9,12900.0,117.0136,117.0654,116.8729,116.8729,12900.0
2014-06-24 13:45:00,157.91,158.0,157.7,157.7,15800.0,116.8803,116.9469,116.7249,116.7249,15800.0
2014-06-24 13:50:00,157.73,157.75,157.57,157.66,3800.0,116.7471,116.7619,116.6287,116.6953,3800.0
2014-06-24 13:55:00,157.63,157.7,157.55,157.56,4500.0,116.6731,116.7249,116.6139,116.6213,4500.0
2014-06-24 14:00:00,157.55,157.72,157.5,157.72,4700.0,116.6139,116.7397,116.5769,116.7397,4700.0
2014-06-24 14:05:00,157.68,157.68,157.5,157.55,2900.0,116.7101,116.7101,116.5769,116.6139,2900.0
2014-06-24 14:10:00,157.56,157.69,157.53,157.69,2300.0,116.6213,116.7175,116.5991,116.7175,2300.0
2014-06-24 14:15:00,157.69,157.69,157.5,157.5,2600.0,116.7175,116.7175,116.5769,116.5769,2600.0
2014-06-24 14:20:00,157.5,157.61,157.39,157.48,5300.0,116.5769,116.6583,116.4954,116.5621,5300.0
2014-06-24 14:25:00,157.48,157.49,157.26,157.34,7000.0,116.5621,116.5695,116.3992,116.4584,7000.0
2014-06-24 14:30:00,157.34,157.4,157.21,157.22,8700.0,116.4584,116.5028,116.3622,116.3696,8700.0
2014-06-24 14:35:00,157.22,157.35,157.19,157.27,9200.0,116.3696,116.4658,116.3474,116.4066,9200.0
2014-06-24 14:40:00,157.26,157.4,157.24,157.36,5200.0,116.3992,116.5028,116.3844,116.4732,5200.0
2014-06-24 14:45:00,157.33,157.42,157.3,157.42,3100.0,116.451,116.5176,116.4288,116.5176,3100.0
2014-06-24 14:50:00,157.33,157.36,157.19,157.34,5600.0,116.451,116.4732,116.3474,116.4584,5600.0
2014-06-24 14:55:00,157.38,157.42,157.26,157.26,6700.0,116.488,116.5176,116.3992,116.3992,6700.0
2014-06-24 15:00:00,157.21,157.23,157.02,157.16,14100.0,116.3622,116.377,116.2216,116.3252,14100.0
2014-06-24 15:05:00,157.14,157.19,157.0,157.0,7800.0,116.3104,116.3474,116.2068,116.2068,7800.0
2014-06-24 15:10:00,157.0,157.05,156.88,156.95,9700.0,116.2068,116.2438,116.118,116.1698,9700.0
2014-06-24 15:15:00,156.87,156.99,156.81,156.81,7900.0,116.1106,116.1994,116.0661,116.0661,7900.0
2014-06-24 15:20:00,156.76,156.83,156.63,156.75,11600.0,116.0291,116.0809,115.9329,116.0217,11600.0
2014-06-24 15:25:00,156.67,156.87,156.6,156.69,9000.0,115.9625,116.1106,115.9107,115.9773,9000.0
2014-06-24 15:30:00,156.66,156.8,156.49,156.52,8300.0,115.9551,116.0587,115.8293,115.8515,8300.0
2014-06-24 15:35:00,156.51,156.6,156.23,156.24,21700.0,115.8441,115.9107,115.6368,115.6442,21700.0
2014-06-24 15:40:00,156.24,156.56,156.24,156.54,10600.0,115.6442,115.8811,115.6442,115.8663,10600.0
2014-06-24 15:45:00,156.56,156.69,156.54,156.63,8200.0,115.8811,115.9773,115.8663,115.9329,8200.0
2014-06-24 15:50:00,156.62,156.67,156.42,156.49,23800.0,115.9255,115.9625,115.7775,115.8293,23800.0
2014-06-24 15:55:00,156.51,156.57,156.36,156.41,38300.0,115.8441,115.8885,115.7331,115.7701,38300.0
2014-06-25 09:30:00,156.12,156.68,156.1,156.68,12500.0,115.5554,115.9699,115.5406,115.9699,12500.0
2014-06-25 09:35:00,156.54,156.98,156.4,156.73,9600.0,115.8663,116.192,115.7627,116.0069,9600.0
2014-06-25 09:40:00,156.8,157.14,156.66,157.09,5700.0,116.0587,116.3104,115.9551,116.2734,5700.0
2014-06-25 09:45:00,157.19,157.2,156.44,156.65,23300.0,116.3474,116.3548,115.7923,115.9477,23300.0
2014-06-25 09:50:00,156.72,157.01,156.72,156.75,10200.0,115.9995,116.2142,115.9995,116.0217,10200.0
2014-06-25 09:55:00,156.64,156.93,156.6,156.6,6500.0,115.9403,116.155,115.9107,115.9107,6500.0
2014-06-25 10:00:00,156.58,157.0,156.49,156.49,7200.0,115.8959,116.2068,115.8293,115.8293,7200.0
2014-06-25 10:05:00,156.44,156.62,156.34,156.62,5100.0,115.7923,115.9255,115.7183,115.9255,5100.0
2014-06-25 10:10:00,156.6,157.08,156.56,156.99,13000.0,115.9107,116.266,115.8811,116.1994,13000.0
2014-06-25 10:15:00,157.0,157.0,156.63,156.63,16300.0,116.2068,116.2068,115.9329,115.9329,16300.0
2014-06-25 10:20:00,156.65,156.87,156.41,156.44,5700.0,115.9477,116.1106,115.7701,115.7923,5700.0
2014-06-25 10:25:00,156.47,156.72,156.47,156.62,2900.0,115.8145,115.9995,115.8145,115.9255,2900.0
2014-06-25 10:30:00,156.55,156.8,156.47,156.47,3900.0,115.8737,116.0587,115.8145,115.8145,3900.0
2014-06-25 10:35:00,156.47,156.57,156.41,156.57,3600.0,115.8145,115.8885,115.7701,115.8885,3600.0
2014-06-25 10:40:00,156.52,156.76,156.5,156.68,5100.0,115.8515,116.0291,115.8367,115.9699,5100.0
2014-06-25 10:45:00,156.68,156.86,156.68,156.8,7200.0,115.9699,116.1032,115.9699,116.0587,7200.0
2014-06-25 10:50:00,156.82,157.01,156.81,156.94,4100.0,116.0735,116.2142,116.0661,116.1624,4100.0
2014-06-25 10:55:00,156.86,157.39,156.84,157.39,7500.0,116.1032,116.4954,116.0883,116.4954,7500.0
2014-06-25 11:00:00,157.36,157.42,157.08,157.2,4300.0,116.4732,116.5176,116.266,116.3548,4300.0
2014-06-25 11:05:00,157.15,157.2,156.93,156.93,7500.0,116.3178,116.3548,116.155,116.155,7500.0
2014-06-25 11:10:00,156.87,157.04,156.87,156.91,3300.0,116.1106,116.2364,116.1106,116.1402,3300.0
2014-06-25 11:15:00,156.92,156.92,156.44,156.55,4600.0,116.1476,116.1476,115.7923,115.8737,4600.0
2014-06-25 11:20:00,156.51,156.8,156.51,156.8,2700.0,115.8441,116.0587,115.8441,116.0587,2700.0
2014-06-25 11:25:00,156.92,156.97,156.66,156.66,8300.0,116.1476,116.1846,115.9551,115.9551,8300.0
2014-06-25 11:30:00,156.67,156.81,156.66,156.68,11400.0,115.9625,116.0661,115.9551,115.9699,11400.0
2014-06-25 11:35:00,156.67,156.71,156.48,156.51,2300.0,115.9625,115.9921,115.8219,115.8441,2300.0
2014-06-25 11:40:00,156.51,156.74,156.51,156.64,4500.0,115.8441,116.0143,115.8441,115.9403,4500.0
2014-06-25 11:45:00,156.65,156.69,156.4,156.44,4800.0,115.9477,115.9773,115.7627,115.7923,4800.0
2014-06-25 11:50:00,156.42,156.55,156.41,156.46,1900.0,115.7775,115.8737,115.7701,115.8071,1900.0
2014-06-25 11:55:00,156.41,156.55,156.33,156.54,4100.0,115.7701,115.8737,115.7109,115.8663,4100.0
2014-06-25 12:00:00,156.52,156.59,156.44,156.44,2100.0,115.8515,115.9033,115.7923,115.7923,2100.0
2014-06-25 12:05:00,156.37,156.45,156.32,156.45,3200.0,115.7405,115.7997,115.7035,115.7997,3200.0
2014-06-25 12:10:00,156.41,156.42,156.29,156.29,2300.0,115.7701,115.7775,115.6813,115.6813,2300.0
2014-06-25 12:15:00,156.34,156.5,156.3,156.4,4800.0,115.7183,115.8367,115.6887,115.7627,4800.0
2014-06-25 12:20:00,156.36,156.41,156.31,156.36,2000.0,115.7331,115.7701,115.6961,115.7331,2000.0
2014-06-25 12:25:00,156.34,156.34,156.15,156.21,16900.0,115.7183,115.7183,115.5776,115.622,16900.0
2014-06-25 12:30:00,156.16,156.27,156.1,156.1,23300.0,115.585,115.6664,115.5406,115.5406,23300.0
2014-06-25 12:35:00,156.09,156.28,156.08,156.28,1500.0,115.5332,115.6739,115.5258,115.6739,1500.0
2014-06-25 12:40:00,156.27,156.42,156.27,156.37,2800.0,115.6664,115.7775,115.6664,115.7405,2800.0
2014-06-25 12:45:00,156.33,156.36,156.09,156.13,5000.0,115.7109,115.7331,115.5332,115.5628,5000.0
2014-06-25 12:50:00,156.11,156.15,156.06,156.07,4400.0,115.548,115.5776,115.511,115.5184,4400.0
2014-06-25 12:55:00,156.09,156.22,156.09,156.19,1200.0,115.5332,115.6294,115.5332,115.6072,1200.0
2014-06-25 13:00:00,156.16,156.55,156.16,156.55,3700.0,115.585,115.8737,115.585,115.8737,3700.0
2014-06-25 13:05:00,156.48,156.59,156.46,156.46,3200.0,115.8219,115.9033,115.8071,115.8071,3200.0
2014-06-25 13:10:00,156.43,156.46,156.36,156.42,2900.0,115.7849,115.8071,115.7331,115.7775,2900.0
2014-06-25 13:15:00,156.45,156.47,156.29,156.33,5100.0,115.7997,115.8145,115.6813,115.7109,5100.0
2014-06-25 13:20:00,156.31,156.51,156.3,156.42,7900.0,115.6961,115.8441,115.6887,115.7775,7900.0
2014-06-25 13:25:00,156.44,156.5,156.31,156.35,5800.0,115.7923,115.8367,115.6961,115.7257,5800.0
2014-06-25 13:30:00,156.36,156.5,156.36,156.42,3900.0,115.7331,115.8367,115.7331,115.7775,3900.0
2014-06-25 13:35:00,156.41,156.48,156.37,156.4,9000.0,115.7701,115.8219,115.7405,115.7627,9000.0
2014-06-25 13:40:00,156.47,156.52,156.43,156.44,4100.0,115.8145,115.8515,115.7849,115.7923,4100.0
2014-06-25 13:45:00,156.48,156.53,156.43,156.53,1800.0,115.8219,115.8589,115.7849,115.8589,1800.0
2014-06-25 13:50:00,156.56,156.68,156.51,156.68,1500.0,115.8811,115.9699,115.8441,115.9699,1500.0
2014-06-25 13:55:00,156.65,156.85,156.62,156.76,5700.0,115.9477,116.0957,115.9255,116.0291,5700.0
2014-06-25 14:00:00,156.76,156.81,156.6,156.67,4500.0,116.0291,116.0661,115.9107,115.9625,4500.0
2014-06-25 14:05:00,156.68,156.71,156.6,156.71,5300.0,115.9699,115.9921,115.9107,115.9921,5300.0
2014-06-25 14:10:00,156.71,156.82,156.67,156.82,2700.0,115.9921,116.0735,115.9625,116.0735,2700.0
2014-06-25 14:15:00,156.79,156.79,156.74,156.74,2100.0,116.0513,116.0513,116.0143,116.0143,2100.0
2014-06-25 14:20:00,156.78,156.88,156.78,156.8,2800.0,116.0439,116.118,116.0439,116.0587,2800.0
2014-06-25 14:25:00,156.8,156.96,156.8,156.94,3200.0,116.0587,116.1772,116.0587,116.1624,3200.0
2014-06-25 14:30:00,156.96,156.97,156.89,156.97,3200.0,116.1772,116.1846,116.1254,116.1846,3200.0
2014-06-25 14:35:00,156.92,157.05,156.9,157.03,2800.0,116.1476,116.2438,116.1328,116.229,2800.0
2014-06-25 14:40:00,157.06,157.12,157.06,157.1,7700.0,116.2512,116.2956,116.2512,116.2808,7700.0
2014-06-25 14:45:00,157.08,157.09,156.91,156.99,5500.0,116.266,116.2734,116.1402,116.1994,5500.0
2014-06-25 14:50:00,156.99,157.09,156.99,157.01,4700.0,116.1994,116.2734,116.1994,116.2142,4700.0
2014-06-25 14:55:00,156.97,157.0,156.96,156.96,1400.0,116.1846,116.2068,116.1772,116.1772,1400.0
2014-06-25 15:00:00,156.91,156.92,156.82,156.85,4700.0,116.1402,116.1476,116.0735,116.0957,4700.0
2014-06-25 15:05:00,156.84,156.95,156.84,156.93,4700.0,116.0883,116.1698,116.0883,116.155,4700.0
2014-06-25 15:10:00,156.93,157.02,156.88,156.99,6300.0,116.155,116.2216,116.118,116.1994,6300.0
2014-06-25 15:15:00,156.97,157.0,156.87,156.87,6300.0,116.1846,116.2068,116.1106,116.1106,6300.0
2014-06-25 15:20:00,156.88,157.08,156.88,157.04,6200.0,116.118,116.266,116.118,116.2364,6200.0
2014-06-25 15:25:00,157.07,157.14,157.02,157.02,4100.0,116.2586,116.3104,116.2216,116.2216,4100.0
2014-06-25 15:30:00,157.07,157.11,157.0,157.11,5800.0,116.2586,116.2882,116.2068,116.2882,5800.0
2014-06-25 15:35:00,157.12,157.25,157.12,157.2,5900.0,116.2956,116.3918,116.2956,116.3548,5900.0
2014-06-25 15:40:00,157.21,157.35,157.21,157.3,5500.0,116.3622,116.4658,116.3622,116.4288,5500.0
2014-06-25 15:45:00,157.34,157.37,157.19,157.19,7900.0,116.4584,116.4806,116.3474,116.3474,7900.0
2014-06-25 15:50:00,157.19,157.22,157.03,157.05,7800.0,116.3474,116.3696,116.229,116.2438,7800.0
2014-06-25 15:55:00,157.07,157.22,157.04,157.11,19900.0,116.2586,116.3696,116.2364,116.2882,19900.0
2014-06-26 09:30:00,154.98,155.89,154.98,155.74,44300.0,114.7116,115.3852,114.7116,115.2742,44300.0
2014-06-26 09:35:00,155.88,155.9,155.36,155.5,12600.0,115.3778,115.3926,114.9929,115.0965,12600.0
2014-06-26 09:40:00,155.36,155.49,154.46,154.67,50200.0,114.9929,115.0891,114.3267,114.4822,50200.0
2014-06-26 09:45:00,154.64,155.05,154.54,154.9,8500.0,114.46,114.7634,114.386,114.6524,8500.0
2014-06-26 09:50:00,154.87,154.87,154.5,154.81,28600.0,114.6302,114.6302,114.3563,114.5858,28600.0
2014-06-26 09:55:00,154.71,154.77,154.47,154.57,20200.0,114.5118,114.5562,114.3341,114.4082,20200.0
2014-06-26 10:00:00,154.57,154.62,154.34,154.45,30300.0,114.4082,114.4452,114.2379,114.3193,30300.0
2014-06-26 10:05:00,154.44,154.46,154.25,154.27,15900.0,114.3119,114.3267,114.1713,114.1861,15900.0
2014-06-26 10:10:00,154.27,154.36,154.06,154.06,19300.0,114.1861,114.2527,114.0307,114.0307,19300.0
2014-06-26 10:15:00,154.13,154.29,154.09,154.27,21400.0,114.0825,114.2009,114.0529,114.1861,21400.0
2014-06-26 10:20:00,154.31,154.64,154.31,154.42,9000.0,114.2157,114.46,114.2157,114.2971,9000.0
2014-06-26 10:25:00,154.35,154.38,154.22,154.29,7700.0,114.2453,114.2675,114.1491,114.2009,7700.0
2014-06-26 10:30:00,154.29,154.29,154.06,154.18,9000.0,114.2009,114.2009,114.0307,114.1195,9000.0
2014-06-26 10:35:00,154.22,154.44,154.21,154.27,7000.0,114.1491,114.3119,114.1417,114.1861,7000.0
2014-06-26 10:40:00,154.25,154.49,154.12,154.49,11000.0,114.1713,114.3489,114.0751,114.3489,11000.0
2014-06-26 10:45:00,154.44,154.52,154.32,154.35,9600.0,114.3119,114.3712,114.2231,114.2453,9600.0
2014-06-26 10:50:00,154.43,154.56,154.32,154.32,10300.0,114.3045,114.4008,114.2231,114.2231,10300.0
2014-06-26 10:55:00,154.26,154.43,154.19,154.36,6800.0,114.1787,114.3045,114.1269,114.2527,6800.0
2014-06-26 11:00:00,154.38,154.92,154.37,154.9,14500.0,114.2675,114.6672,114.2601,114.6524,14500.0
2014-06-26 11:05:00,154.89,155.06,154.68,154.69,11300.0,114.645,114.7708,114.4896,114.497,11300.0
2014-06-26 11:10:00,154.69,154.69,154.47,154.48,8800.0,114.497,114.497,114.3341,114.3415,8800.0
2014-06-26 11:15:00,154.43,154.45,154.3,154.43,7800.0,114.3045,114.3193,114.2083,114.3045,7800.0
2014-06-26 11:20:00,154.43,154.78,154.43,154.75,2900.0,114.3045,114.5636,114.3045,114.5414,2900.0
2014-06-26 11:25:00,154.84,154.84,154.57,154.65,3200.0,114.608,114.608,114.4082,114.4674,3200.0
2014-06-26 11:30:00,154.66,154.69,154.33,154.52,10600.0,114.4748,114.497,114.2305,114.3712,10600.0
2014-06-26 11:35:00,154.53,154.82,154.53,154.74,4000.0,114.3786,114.5932,114.3786,114.534,4000.0
2014-06-26 11:40:00,154.65,154.74,154.63,154.74,3200.0,114.4674,114.534,114.4526,114.534,3200.0
2014-06-26 11:45:00,154.82,154.82,154.66,154.67,4600.0,114.5932,114.5932,114.4748,114.4822,4600.0
2014-06-26 11:50:00,154.68,154.7,154.49,154.7,7600.0,114.4896,114.5044,114.3489,114.5044,7600.0
2014-06-26 11:55:00,154.69,154.81,154.62,154.81,6600.0,114.497,114.5858,114.4452,114.5858,6600.0
2014-06-26 12:00:00,154.85,154.87,154.74,154.74,3600.0,114.6154,114.6302,114.534,114.534,3600.0
2014-06-26 12:05:00,154.82,154.82,154.64,154.75,4200.0,114.5932,114.5932,114.46,114.5414,4200.0
2014-06-26 12:10:00,154.78,154.89,154.72,154.89,15600.0,114.5636,114.645,114.5192,114.645,15600.0
2014-06-26 12:15:00,154.93,155.04,154.86,154.89,4800.0,114.6746,114.756,114.6228,114.645,4800.0
2014-06-26 12:20:00,154.87,154.97,154.83,154.87,5700.0,114.6302,114.7042,114.6006,114.6302,5700.0
2014-06-26 12:25:00,154.83,154.83,154.73,154.82,2500.0,114.6006,114.6006,114.5266,114.5932,2500.0
2014-06-26 12:30:00,154.85,154.92,154.8,154.86,11800.0,114.6154,114.6672,114.5784,114.6228,11800.0
2014-06-26 12:35:00,154.88,154.89,154.68,154.71,7100.0,114.6376,114.645,114.4896,114.5118,7100.0
2014-06-26 12:40:00,154.7,154.74,154.66,154.66,2900.0,114.5044,114.534,114.4748,114.4748,2900.0
2014-06-26 12:45:00,154.66,154.72,154.57,154.6,3800.0,114.4748,114.5192,114.4082,114.4304,3800.0
2014-06-26 12:50:00,154.57,154.65,154.55,154.61,6100.0,114.4082,114.4674,114.3934,114.4378,6100.0
2014-06-26 12:55:00,154.61,154.61,154.47,154.47,6200.0,114.4378,114.4378,114.3341,114.3341,6200.0
2014-06-26 13:00:00,154.5,154.71,154.5,154.71,5100.0,114.3563,114.5118,114.3563,114.5118,5100.0
2014-06-26 13:05:00,154.67,154.84,154.65,154.77,4800.0,114.4822,114.608,114.4674,114.5562,4800.0
2014-06-26 13:10:00,154.79,154.81,154.69,154.79,3000.0,114.571,114.5858,114.497,114.571,3000.0
2014-06-26 13:15:00,154.75,154.75,154.67,154.73,3300.0,114.5414,114.5414,114.4822,114.5266,3300.0
2014-06-26 13:20:00,154.7,154.9,154.7,154.81,13800.0,114.5044,114.6524,114.5044,114.5858,13800.0
2014-06-26 13:25:00,154.87,154.93,154.82,154.82,10000.0,114.6302,114.6746,114.5932,114.5932,10000.0
2014-06-26 13:30:00,154.86,154.9,154.69,154.8,9600.0,114.6228,114.6524,114.497,114.5784,9600.0
2014-06-26 13:35:00,154.82,154.87,154.77,154.86,4100.0,114.5932,114.6302,114.5562,114.6228,4100.0
2014-06-26 13:40:00,154.87,154.88,154.73,154.81,8100.0,114.6302,114.6376,114.5266,114.5858,8100.0
2014-06-26 13:45:00,154.85,154.93,154.81,154.88,9600.0,114.6154,114.6746,114.5858,114.6376,9600.0
2014-06-26 13:50:00,154.88,154.88,154.65,154.65,5200.0,114.6376,114.6376,114.4674,114.4674,5200.0
2014-06-26 13:55:00,154.65,154.69,154.56,154.57,10800.0,114.4674,114.497,114.4008,114.4082,10800.0
2014-06-26 14:00:00,154.56,154.72,154.56,154.6,6700.0,114.4008,114.5192,114.4008,114.4304,6700.0
2014-06-26 14:05:00,154.6,154.78,154.6,154.75,10600.0,114.4304,114.5636,114.4304,114.5414,10600.0
2014-06-26 14:10:00,154.77,154.87,154.59,154.59,19100.0,114.5562,114.6302,114.423,114.423,19100.0
2014-06-26 14:15:00,154.64,154.71,154.6,154.62,6700.0,114.46,114.5118,114.4304,114.4452,6700.0
2014-06-26 14:20:00,154.66,154.71,154.62,154.71,5600.0,114.4748,114.5118,114.4452,114.5118,5600.0
2014-06-26 14:25:00,154.7,154.8,154.7,154.77,15000.0,114.5044,114.5784,114.5044,114.5562,15000.0
2014-06-26 14:30:00,154.77,154.82,154.72,154.81,7400.0,114.5562,114.5932,114.5192,114.5858,7400.0
2014-06-26 14:35:00,154.81,154.97,154.79,154.92,5200.0,114.5858,114.7042,114.571,114.6672,5200.0
2014-06-26 14:40:00,154.95,154.99,154.91,154.97,6300.0,114.6894,114.719,114.6598,114.7042,6300.0
2014-06-26 14:45:00,154.97,154.98,154.8,154.89,11700.0,114.7042,114.7116,114.5784,114.645,11700.0
2014-06-26 14:50:00,154.85,154.94,154.85,154.86,7400.0,114.6154,114.682,114.6154,114.6228,7400.0
2014-06-26 14:55:00,154.86,154.95,154.86,154.89,5100.0,114.6228,114.6894,114.6228,114.645,5100.0
2014-06-26 15:00:00,154.9,154.99,154.88,154.88,13900.0,114.6524,114.719,114.6376,114.6376,13900.0
2014-06-26 15:05:00,154.85,155.05,154.85,155.02,16800.0,114.6154,114.7634,114.6154,114.7412,16800.0
2014-06-26 15:10:00,154.97,155.07,154.93,154.98,7100.0,114.7042,114.7782,114.6746,114.7116,7100.0
2014-06-26 15:15:00,154.94,155.0,154.84,154.89,7800.0,114.682,114.7264,114.608,114.645,7800.0
2014-06-26 15:20:00,154.93,154.95,154.83,154.94,11300.0,114.6746,114.6894,114.6006,114.682,11300.0
2014-06-26 15:25:00,154.91,154.93,154.82,154.84,6600.0,114.6598,114.6746,114.5932,114.608,6600.0
2014-06-26 15:30:00,154.83,154.87,154.76,154.85,12800.0,114.6006,114.6302,114.5488,114.6154,12800.0
2014-06-26 15:35:00,154.85,154.96,154.85,154.92,15000.0,114.6154,114.6968,114.6154,114.6672,15000.0
2014-06-26 15:40:00,154.93,154.97,154.88,154.94,17500.0,114.6746,114.7042,114.6376,114.682,17500.0
2014-06-26 15:45:00,154.92,154.93,154.81,154.92,23900.0,114.6672,114.6746,114.5858,114.6672,23900.0
2014-06-26 15:50:00,154.96,154.97,154.86,154.88,30400.0,114.6968,114.7042,114.6228,114.6376,30400.0
2014-06-26 15:55:00,154.88,155.05,154.87,155.02,37600.0,114.6376,114.7634,114.6302,114.7412,37600.0
2014-06-27 09:30:00,154.99,155.07,154.49,154.79,26400.0,114.719,114.7782,114.3489,114.571,26400.0
2014-06-27 09:35:00,154.69,155.2,154.65,155.12,9900.0,114.497,114.8745,114.4674,114.8153,9900.0
2014-06-27 09:40:00,155.15,155.41,155.0,155.24,9700.0,114.8375,115.0299,114.7264,114.9041,9700.0
2014-06-27 09:45:00,155.23,155.34,154.97,155.34,9900.0,114.8967,114.9781,114.7042,114.9781,9900.0
2014-06-27 09:50:00,155.34,155.34,154.91,154.91,3600.0,114.9781,114.9781,114.6598,114.6598,3600.0
2014-06-27 09:55:00,154.96,154.97,154.51,154.65,9400.0,114.6968,114.7042,114.3637,114.4674,9400.0
2014-06-27 10:00:00,154.65,154.76,154.46,154.59,23100.0,114.4674,114.5488,114.3267,114.423,23100.0
2014-06-27 10:05:00,154.54,154.78,154.4,154.75,3300.0,114.386,114.5636,114.2823,114.5414,3300.0
2014-06-27 10:10:00,154.81,154.95,154.67,154.95,4900.0,114.5858,114.6894,114.4822,114.6894,4900.0
2014-06-27 10:15:00,154.93,155.09,154.59,154.59,12700.0,114.6746,114.793,114.423,114.423,12700.0
2014-06-27 10:20:00,154.54,155.02,154.54,154.92,8600.0,114.386,114.7412,114.386,114.6672,8600.0
2014-06-27 10:25:00,154.91,155.01,154.84,154.84,3500.0,114.6598,114.7338,114.608,114.608,3500.0
2014-06-27 10:30:00,154.92,154.94,154.77,154.93,3100.0,114.6672,114.682,114.5562,114.6746,3100.0
2014-06-27 10:35:00,154.85,155.1,154.85,155.05,7100.0,114.6154,114.8005,114.6154,114.7634,7100.0
2014-06-27 10:40:00,155.05,155.1,154.86,154.91,10000.0,114.7634,114.8005,114.6228,114.6598,10000.0
2014-06-27 10:45:00,154.91,154.96,154.77,154.86,5000.0,114.6598,114.6968,114.5562,114.6228,5000.0
2014-06-27 10:50:00,154.9,154.93,154.81,154.81,4200.0,114.6524,114.6746,114.5858,114.5858,4200.0
2014-06-27 10:55:00,154.8,154.97,154.77,154.95,3300.0,114.5784,114.7042,114.5562,114.6894,3300.0
2014-06-27 11:00:00,154.97,155.26,154.97,155.25,5600.0,114.7042,114.9189,114.7042,114.9115,5600.0
2014-06-27 11:05:00,155.25,155.25,154.82,154.82,27100.0,114.9115,114.9115,114.5932,114.5932,27100.0
2014-06-27 11:10:00,154.82,154.84,154.65,154.74,4900.0,114.5932,114.608,114.4674,114.534,4900.0
2014-06-27 11:15:00,154.82,154.85,154.72,154.77,5400.0,114.5932,114.6154,114.5192,114.5562,5400.0
2014-06-27 11:20:00,154.87,154.91,154.82,154.88,2500.0,114.6302,114.6598,114.5932,114.6376,2500.0
2014-06-27 11:25:00,154.92,154.97,154.88,154.88,2300.0,114.6672,114.7042,114.6376,114.6376,2300.0
2014-06-27 11:30:00,154.86,154.91,154.81,154.89,4500.0,114.6228,114.6598,114.5858,114.645,4500.0
2014-06-27 11:35:00,154.88,155.02,154.87,154.94,4200.0,114.6376,114.7412,114.6302,114.682,4200.0
2014-06-27 11:40:00,154.95,154.95,154.79,154.81,3000.0,114.6894,114.6894,114.571,114.5858,3000.0
2014-06-27 11:45:00,154.82,154.91,154.82,154.91,2900.0,114.5932,114.6598,114.5932,114.6598,2900.0
2014-06-27 11:50:00,154.91,155.03,154.91,154.97,6000.0,114.6598,114.7486,114.6598,114.7042,6000.0
2014-06-27 11:55:00,154.96,155.02,154.92,154.99,4500.0,114.6968,114.7412,114.6672,114.719,4500.0
2014-06-27 12:00:00,155.02,155.08,154.82,154.96,22600.0,114.7412,114.7856,114.5932,114.6968,22600.0
2014-06-27 12:05:00,154.96,154.97,154.76,154.79,4400.0,114.6968,114.7042,114.5488,114.571,4400.0
2014-06-27 12:10:00,154.74,154.77,154.65,154.72,4800.0,114.534,114.5562,114.4674,114.5192,4800.0
2014-06-27 12:15:00,154.74,154.79,154.74,154.75,800.0,114.534,114.571,114.534,114.5414,800.0
2014-06-27 12:20:00,154.76,154.78,154.68,154.75,1600.0,114.5488,114.5636,114.4896,114.5414,1600.0
2014-06-27 12:25:00,154.74,154.74,154.64,154.64,1500.0,114.534,114.534,114.46,114.46,1500.0
2014-06-27 12:30:00,154.66,154.86,154.66,154.86,3800.0,114.4748,114.6228,114.4748,114.6228,3800.0
2014-06-27 12:35:00,154.85,154.85,154.8,154.84,4000.0,114.6154,114.6154,114.5784,114.608,4000.0
2014-06-27 12:40:00,154.79,154.8,154.66,154.67,2300.0,114.571,114.5784,114.4748,114.4822,2300.0
2014-06-27 12:45:00,154.71,154.76,154.66,154.7,2700.0,114.5118,114.5488,114.4748,114.5044,2700.0
2014-06-27 12:50:00,154.74,154.78,154.72,154.78,1000.0,114.534,114.5636,114.5192,114.5636,1000.0
2014-06-27 12:55:00,154.8,154.87,154.79,154.79,1500.0,114.5784,114.6302,114.571,114.571,1500.0
2014-06-27 13:00:00,154.79,154.79,154.74,154.74,3100.0,114.571,114.571,114.534,114.534,3100.0
2014-06-27 13:05:00,154.72,154.81,154.72,154.78,2700.0,114.5192,114.5858,114.5192,114.5636,2700.0
2014-06-27 13:10:00,154.77,154.87,154.77,154.87,900.0,114.5562,114.6302,114.5562,114.6302,900.0
2014-06-27 13:15:00,154.84,154.84,154.31,154.31,6800.0,114.608,114.608,114.2157,114.2157,6800.0
2014-06-27 13:20:00,154.26,154.34,154.23,154.29,3900.0,114.1787,114.2379,114.1565,114.2009,3900.0
2014-06-27 13:25:00,154.25,154.35,154.14,154.35,4800.0,114.1713,114.2453,114.0899,114.2453,4800.0
2014-06-27 13:30:00,154.3,154.46,154.3,154.46,300.0,114.2083,114.3267,114.2083,114.3267,300.0
2014-06-27 13:35:00,154.48,154.55,154.48,154.55,800.0,114.3415,114.3934,114.3415,114.3934,800.0
2014-06-27 13:40:00,154.56,154.65,154.53,154.61,2900.0,114.4008,114.4674,114.3786,114.4378,2900.0
2014-06-27 13:45:00,154.6,154.62,154.3,154.34,3600.0,114.4304,114.4452,114.2083,114.2379,3600.0
2014-06-27 13:50:00,154.28,154.46,154.22,154.46,2800.0,114.1935,114.3267,114.1491,114.3267,2800.0
2014-06-27 13:55:00,154.42,154.56,154.38,154.38,3300.0,114.2971,114.4008,114.2675,114.2675,3300.0
2014-06-27 14:00:00,154.41,154.66,154.38,154.59,5200.0,114.2897,114.4748,114.2675,114.423,5200.0
2014-06-27 14:05:00,154.63,154.7,154.56,154.7,4900.0,114.4526,114.5044,114.4008,114.5044,4900.0
2014-06-27 14:10:00,154.72,154.85,154.59,154.59,9900.0,114.5192,114.6154,114.423,114.423,9900.0
2014-06-27 14:15:00,154.64,154.64,154.54,154.59,4800.0,114.46,114.46,114.386,114.423,4800.0
2014-06-27 14:20:00,154.59,154.71,154.59,154.62,2000.0,114.423,114.5118,114.423,114.4452,2000.0
2014-06-27 14:25:00,154.62,154.65,154.55,154.6,1900.0,114.4452,114.4674,114.3934,114.4304,1900.0
2014-06-27 14:30:00,154.65,154.7,154.63,154.63,3000.0,114.4674,114.5044,114.4526,114.4526,3000.0
2014-06-27 14:35:00,154.66,154.83,154.65,154.76,6900.0,114.4748,114.6006,114.4674,114.5488,6900.0
2014-06-27 14:40:00,154.76,154.79,154.67,154.67,3000.0,114.5488,114.571,114.4822,114.4822,3000.0
2014-06-27 14:45:00,154.67,154.77,154.59,154.77,5700.0,114.4822,114.5562,114.423,114.5562,5700.0
2014-06-27 14:50:00,154.75,154.75,154.64,154.66,3600.0,114.5414,114.5414,114.46,114.4748,3600.0
2014-06-27 14:55:00,154.62,154.67,154.44,154.44,7100.0,114.4452,114.4822,114.3119,114.3119,7100.0
2014-06-27 15:00:00,154.49,154.56,154.41,154.51,8600.0,114.3489,114.4008,114.2897,114.3637,8600.0
2014-06-27 15:05:00,154.51,154.67,154.49,154.66,6700.0,114.3637,114.4822,114.3489,114.4748,6700.0
2014-06-27 15:10:00,154.62,154.73,154.58,154.73,4900.0,114.4452,114.5266,114.4156,114.5266,4900.0
2014-06-27 15:15:00,154.75,154.78,154.6,154.63,9600.0,114.5414,114.5636,114.4304,114.4526,9600.0
2014-06-27 15:20:00,154.64,154.78,154.64,154.71,14400.0,114.46,114.5636,114.46,114.5118,14400.0
2014-06-27 15:25:00,154.72,154.84,154.7,154.78,10900.0,114.5192,114.608,114.5044,114.5636,10900.0
2014-06-27 15:30:00,154.77,154.98,154.77,154.8,19700.0,114.5562,114.7116,114.5562,114.5784,19700.0
2014-06-27 15:35:00,154.81,154.89,154.77,154.87,7800.0,114.5858,114.645,114.5562,114.6302,7800.0
2014-06-27 15:40:00,154.9,154.97,154.85,154.89,24300.0,114.6524,114.7042,114.6154,114.645,24300.0
2014-06-27 15:45:00,154.89,154.99,154.82,154.89,50600.0,114.645,114.719,114.5932,114.645,50600.0
2014-06-27 15:50:00,154.9,154.98,154.79,154.82,74500.0,114.6524,114.7116,114.571,114.5932,74500.0
2014-06-27 15:55:00,154.82,155.02,154.66,154.74,96200.0,114.5932,114.7412,114.4748,114.534,96200.0
2014-06-30 09:30:00,154.65,154.65,154.32,154.5,40400.0,114.4674,114.4674,114.2231,114.3563,40400.0
2014-06-30 09:35:00,154.5,155.13,154.5,154.65,14700.0,114.3563,114.8227,114.3563,114.4674,14700.0
2014-06-30 09:40:00,154.88,154.94,154.0,154.02,32100.0,114.6376,114.682,113.9863,114.0011,32100.0
2014-06-30 09:45:00,154.02,154.35,153.85,154.22,21000.0,114.0011,114.2453,113.8752,114.1491,21000.0
2014-06-30 09:50:00,154.41,154.81,154.17,154.73,11500.0,114.2897,114.5858,114.1121,114.5266,11500.0
2014-06-30 09:55:00,154.82,155.15,154.82,155.0,8600.0,114.5932,114.8375,114.5932,114.7264,8600.0
2014-06-30 10:00:00,155.03,155.34,154.87,154.87,18400.0,114.7486,114.9781,114.6302,114.6302,18400.0
2014-06-30 10:05:00,154.96,155.13,154.91,155.09,5700.0,114.6968,114.8227,114.6598,114.793,5700.0
2014-06-30 10:10:00,155.02,155.14,154.92,155.1,5800.0,114.7412,114.8301,114.6672,114.8005,5800.0
2014-06-30 10:15:00,155.15,155.28,155.13,155.19,8000.0,114.8375,114.9337,114.8227,114.8671,8000.0
2014-06-30 10:20:00,155.26,155.36,155.09,155.09,5100.0,114.9189,114.9929,114.793,114.793,5100.0
2014-06-30 10:25:00,155.15,155.2,154.88,154.9,13100.0,114.8375,114.8745,114.6376,114.6524,13100.0
2014-06-30 10:30:00,154.9,155.24,154.89,155.24,6000.0,114.6524,114.9041,114.645,114.9041,6000.0
2014-06-30 10:35:00,155.25,155.25,154.83,154.84,13500.0,114.9115,114.9115,114.6006,114.608,13500.0
2014-06-30 10:40:00,154.84,154.92,154.68,154.7,9000.0,114.608,114.6672,114.4896,114.5044,9000.0
2014-06-30 10:45:00,154.7,154.7,154.52,154.62,9200.0,114.5044,114.5044,114.3712,114.4452,9200.0
2014-06-30 10:50:00,154.61,154.66,154.5,154.5,12600.0,114.4378,114.4748,114.3563,114.3563,12600.0
2014-06-30 10:55:00,154.47,154.53,154.35,154.42,16400.0,114.3341,114.3786,114.2453,114.2971,16400.0
2014-06-30 11:00:00,154.36,154.46,154.32,154.32,8300.0,114.2527,114.3267,114.2231,114.2231,8300.0
2014-06-30 11:05:00,154.28,154.33,154.03,154.04,15200.0,114.1935,114.2305,114.0085,114.0159,15200.0
2014-06-30 11:10:00,154.04,154.09,153.98,153.98,12800.0,114.0159,114.0529,113.9715,113.9715,12800.0
2014-06-30 11:15:00,153.98,154.02,153.9,154.02,14700.0,113.9715,114.0011,113.9122,114.0011,14700.0
2014-06-30 11:20:00,154.04,154.32,154.01,154.24,9700.0,114.0159,114.2231,113.9937,114.1639,9700.0
2014-06-30 11:25:00,154.21,154.3,154.11,154.27,9900.0,114.1417,114.2083,114.0677,114.1861,9900.0
2014-06-30 11:30:00,154.22,154.22,154.14,154.22,2900.0,114.1491,114.1491,114.0899,114.1491,2900.0
2014-06-30 11:35:00,154.22,154.32,154.14,154.17,8000.0,114.1491,114.2231,114.0899,114.1121,8000.0
2014-06-30 11:40:00,154.17,154.31,154.17,154.29,6700.0,114.1121,114.2157,114.1121,114.2009,6700.0
2014-06-30 11:45:00,154.32,154.45,154.12,154.17,10200.0,114.2231,114.3193,114.0751,114.1121,10200.0
2014-06-30 11:50:00,154.19,154.23,154.08,154.08,2700.0,114.1269,114.1565,114.0455,114.0455,2700.0
2014-06-30 11:55:00,154.14,154.14,154.01,154.1,3400.0,114.0899,114.0899,113.9937,114.0603,3400.0
2014-06-30 12:00:00,154.07,154.24,154.07,154.07,3900.0,114.0381,114.1639,114.0381,114.0381,3900.0
2014-06-30 12:05:00,154.05,154.08,153.99,154.05,2200.0,114.0233,114.0455,113.9789,114.0233,2200.0
2014-06-30 12:10:00,154.07,154.19,154.02,154.07,6600.0,114.0381,114.1269,114.0011,114.0381,6600.0
2014-06-30 12:15:00,154.03,154.18,154.03,154.13,3600.0,114.0085,114.1195,114.0085,114.0825,3600.0
2014-06-30 12:20:00,154.23,154.23,154.12,154.12,5800.0,114.1565,114.1565,114.0751,114.0751,5800.0
2014-06-30 12:25:00,154.12,154.2,154.08,154.12,6800.0,114.0751,114.1343,114.0455,114.0751,6800.0
2014-06-30 12:30:00,154.13,154.15,154.08,154.11,7100.0,114.0825,114.0973,114.0455,114.0677,7100.0
2014-06-30 12:35:00,154.06,154.11,154.04,154.04,4300.0,114.0307,114.0677,114.0159,114.0159,4300.0
2014-06-30 12:40:00,154.04,154.15,153.99,154.01,6700.0,114.0159,114.0973,113.9789,113.9937,6700.0
2014-06-30 12:45:00,154.01,154.13,153.99,154.02,6700.0,113.9937,114.0825,113.9789,114.0011,6700.0
2014-06-30 12:50:00,154.04,154.2,154.04,154.17,7700.0,114.0159,114.1343,114.0159,114.1121,7700.0
2014-06-30 12:55:00,154.17,154.18,153.97,153.97,6200.0,114.1121,114.1195,113.9641,113.9641,6200.0
2014-06-30 13:00:00,153.97,154.18,153.97,154.09,7500.0,113.9641,114.1195,113.9641,114.0529,7500.0
2014-06-30 13:05:00,154.08,154.09,153.98,153.99,13500.0,114.0455,114.0529,113.9715,113.9789,13500.0
2014-06-30 13:10:00,153.99,154.15,153.99,154.15,1400.0,113.9789,114.0973,113.9789,114.0973,1400.0
2014-06-30 13:15:00,154.15,154.19,154.14,154.15,6800.0,114.0973,114.1269,114.0899,114.0973,6800.0
2014-06-30 13:20:00,154.13,154.27,154.13,154.15,9500.0,114.0825,114.1861,114.0825,114.0973,9500.0
2014-06-30 13:25:00,154.15,154.21,154.14,154.19,3900.0,114.0973,114.1417,114.0899,114.1269,3900.0
2014-06-30 13:30:00,154.17,154.19,154.12,154.14,2900.0,114.1121,114.1269,114.0751,114.0899,2900.0
2014-06-30 13:35:00,154.16,154.19,154.15,154.16,4700.0,114.1047,114.1269,114.0973,114.1047,4700.0
2014-06-30 13:40:00,154.15,154.18,154.15,154.17,900.0,114.0973,114.1195,114.0973,114.1121,900.0
2014-06-30 13:45:00,154.15,154.31,154.15,154.31,5000.0,114.0973,114.2157,114.0973,114.2157,5000.0
2014-06-30 13:50:00,154.27,154.35,154.22,154.35,2400.0,114.1861,114.2453,114.1491,114.2453,2400.0
2014-06-30 13:55:00,154.37,154.37,154.26,154.27,8500.0,114.2601,114.2601,114.1787,114.1861,8500.0
2014-06-30 14:00:00,154.27,154.38,154.27,154.38,3500.0,114.1861,114.2675,114.1861,114.2675,3500.0
2014-06-30 14:05:00,154.36,154.39,154.32,154.32,2600.0,114.2527,114.2749,114.2231,114.2231,2600.0
2014-06-30 14:10:00,154.33,154.44,154.32,154.38,11700.0,114.2305,114.3119,114.2231,114.2675,11700.0
2014-06-30 14:15:00,154.38,154.42,154.35,154.41,2500.0,114.2675,114.2971,114.2453,114.2897,2500.0
2014-06-30 14:20:00,154.39,154.41,154.34,154.36,4700.0,114.2749,114.2897,114.2379,114.2527,4700.0
2014-06-30 14:25:00,154.33,154.42,154.33,154.41,4200.0,114.2305,114.2971,114.2305,114.2897,4200.0
2014-06-30 14:30:00,154.39,154.39,154.3,154.36,3700.0,114.2749,114.2749,114.2083,114.2527,3700.0
2014-06-30 14:35:00,154.38,154.41,154.31,154.31,5600.0,114.2675,114.2897,114.2157,114.2157,5600.0
2014-06-30 14:40:00,154.33,154.33,154.1,154.1,9500.0,114.2305,114.2305,114.0603,114.0603,9500.0
2014-06-30 14:45:00,154.12,154.16,154.04,154.04,7700.0,114.0751,114.1047,114.0159,114.0159,7700.0
2014-06-30 14:50:00,154.06,154.16,154.04,154.12,4300.0,114.0307,114.1047,114.0159,114.0751,4300.0
2014-06-30 14:55:00,154.09,154.1,153.98,153.98,3100.0,114.0529,114.0603,113.9715,113.9715,3100.0
2014-06-30 15:00:00,153.99,154.09,153.97,154.03,7500.0,113.9789,114.0529,113.9641,114.0085,7500.0
2014-06-30 15:05:00,154.02,154.19,154.02,154.13,5500.0,114.0011,114.1269,114.0011,114.0825,5500.0
2014-06-30 15:10:00,154.13,154.28,154.13,154.21,8100.0,114.0825,114.1935,114.0825,114.1417,8100.0
2014-06-30 15:15:00,154.21,154.32,154.21,154.3,4400.0,114.1417,114.2231,114.1417,114.2083,4400.0
2014-06-30 15:20:00,154.31,154.4,154.28,154.33,4500.0,114.2157,114.2823,114.1935,114.2305,4500.0
2014-06-30 15:25:00,154.34,154.38,154.28,154.38,7800.0,114.2379,114.2675,114.1935,114.2675,7800.0
2014-06-30 15:30:00,154.39,154.4,154.27,154.28,12700.0,114.2749,114.2823,114.1861,114.1935,12700.0
2014-06-30 15:35:00,154.26,154.31,154.06,154.1,13000.0,114.1787,114.2157,114.0307,114.0603,13000.0
2014-06-30 15:40:00,154.09,154.17,153.98,154.03,27000.0,114.0529,114.1121,113.9715,114.0085,27000.0
2014-06-30 15:45:00,154.03,154.06,153.95,154.0,26500.0,114.0085,114.0307,113.9493,113.9863,26500.0
2014-06-30 15:50:00,154.01,154.2,154.0,154.08,30100.0,113.9937,114.1343,113.9863,114.0455,30100.0
2014-06-30 15:55:00,154.08,154.38,154.05,154.27,58000.0,114.0455,114.2675,114.0233,114.1861,58000.0
2014-07-01 09:30:00,153.37,155.14,153.29,155.04,105000.0,113.52,114.8301,113.4607,114.756,105000.0
2014-07-01 09:35:00,155.1,155.9,154.81,154.83,72300.0,114.8005,115.3926,114.5858,114.6006,72300.0
2014-07-01 09:40:00,154.81,154.99,154.71,154.87,15200.0,114.5858,114.719,114.5118,114.6302,15200.0
2014-07-01 09:45:00,154.77,154.83,154.34,154.59,55100.0,114.5562,114.6006,114.2379,114.423,55100.0
2014-07-01 09:50:00,154.52,154.55,154.22,154.33,26500.0,114.3712,114.3934,114.1491,114.2305,26500.0
2014-07-01 09:55:00,154.34,154.55,154.29,154.29,13300.0,114.2379,114.3934,114.2009,114.2009,13300.0
2014-07-01 10:00:00,154.29,154.81,154.21,154.76,35100.0,114.2009,114.5858,114.1417,114.5488,35100.0
2014-07-01 10:05:00,154.76,154.76,154.4,154.4,44400.0,114.5488,114.5488,114.2823,114.2823,44400.0
2014-07-01 10:10:00,154.37,154.85,154.37,154.64,12600.0,114.2601,114.6154,114.2601,114.46,12600.0
2014-07-01 10:15:00,154.64,154.67,154.49,154.56,5000.0,114.46,114.4822,114.3489,114.4008,5000.0
2014-07-01 10:20:00,154.54,154.63,154.46,154.46,8700.0,114.386,114.4526,114.3267,114.3267,8700.0
2014-07-01 10:25:00,154.47,154.47,154.08,154.08,15700.0,114.3341,114.3341,114.0455,114.0455,15700.0
2014-07-01 10:30:00,154.08,154.21,154.06,154.21,13000.0,114.0455,114.1417,114.0307,114.1417,13000.0
2014-07-01 10:35:00,154.26,154.44,154.25,154.29,8700.0,114.1787,114.3119,114.1713,114.2009,8700.0
2014-07-01 10:40:00,154.25,154.35,154.02,154.03,7900.0,114.1713,114.2453,114.0011,114.0085,7900.0
2014-07-01 10:45:00,154.03,154.39,154.03,154.39,9400.0,114.0085,114.2749,114.0085,114.2749,9400.0
2014-07-01 10:50:00,154.38,154.44,154.3,154.32,7900.0,114.2675,114.3119,114.2083,114.2231,7900.0
2014-07-01 10:55:00,154.37,154.43,154.12,154.13,14200.0,114.2601,114.3045,114.0751,114.0825,14200.0
2014-07-01 11:00:00,154.21,154.26,154.11,154.14,9100.0,114.1417,114.1787,114.0677,114.0899,9100.0
2014-07-01 11:05:00,154.13,154.29,154.07,154.2,13800.0,114.0825,114.2009,114.0381,114.1343,13800.0
2014-07-01 11:10:00,154.18,154.32,154.06,154.32,8300.0,114.1195,114.2231,114.0307,114.2231,8300.0
2014-07-01 11:15:00,154.28,154.36,154.25,154.34,3900.0,114.1935,114.2527,114.1713,114.2379,3900.0
2014-07-01 11:20:00,154.24,154.26,154.07,154.21,10200.0,114.1639,114.1787,114.0381,114.1417,10200.0
2014-07-01 11:25:00,154.24,154.28,154.04,154.21,9600.0,114.1639,114.1935,114.0159,114.1417,9600.0
2014-07-01 11:30:00,154.18,154.42,154.17,154.41,10100.0,114.1195,114.2971,114.1121,114.2897,10100.0
2014-07-01 11:35:00,154.42,154.62,154.37,154.37,7800.0,114.2971,114.4452,114.2601,114.2601,7800.0
2014-07-01 11:40:00,154.44,154.46,154.38,154.38,20200.0,114.3119,114.3267,114.2675,114.2675,20200.0
2014-07-01 11:45:00,154.36,154.4,154.27,154.29,13100.0,114.2527,114.2823,114.1861,114.2009,13100.0
2014-07-01 11:50:00,154.31,154.31,154.04,154.04,19500.0,114.2157,114.2157,114.0159,114.0159,19500.0
2014-07-01 11:55:00,154.03,154.18,154.0,154.16,13100.0,114.0085,114.1195,113.9863,114.1047,13100.0
2014-07-01 12:00:00,154.16,154.19,154.06,154.14,9400.0,114.1047,114.1269,114.0307,114.0899,9400.0
2014-07-01 12:05:00,154.15,154.19,154.02,154.07,4600.0,114.0973,114.1269,114.0011,114.0381,4600.0
2014-07-01 12:10:00,154.07,154.17,154.07,154.16,7600.0,114.0381,114.1121,114.0381,114.1047,7600.0
2014-07-01 12:15:00,154.17,154.21,154.08,154.12,3100.0,114.1121,114.1417,114.0455,114.0751,3100.0
2014-07-01 12:20:00,154.15,154.18,154.12,154.16,6500.0,114.0973,114.1195,114.0751,114.1047,6500.0
2014-07-01 12:25:00,154.17,154.2,154.16,154.17,6600.0,114.1121,114.1343,114.1047,114.1121,6600.0
2014-07-01 12:30:00,154.16,154.24,154.15,154.18,15600.0,114.1047,114.1639,114.0973,114.1195,15600.0
2014-07-01 12:35:00,154.17,154.29,154.11,154.11,17700.0,114.1121,114.2009,114.0677,114.0677,17700.0
2014-07-01 12:40:00,154.18,154.28,154.1,154.23,18600.0,114.1195,114.1935,114.0603,114.1565,18600.0
2014-07-01 12:45:00,154.27,154.44,154.24,154.44,8900.0,114.1861,114.3119,114.1639,114.3119,8900.0
2014-07-01 12:50:00,154.4,154.73,154.37,154.62,8400.0,114.2823,114.5266,114.2601,114.4452,8400.0
2014-07-01 12:55:00,154.63,154.67,154.55,154.62,8800.0,114.4526,114.4822,114.3934,114.4452,8800.0
2014-07-01 13:00:00,154.61,154.78,154.61,154.78,5900.0,114.4378,114.5636,114.4378,114.5636,5900.0
2014-07-01 13:05:00,154.81,154.82,154.68,154.75,4000.0,114.5858,114.5932,114.4896,114.5414,4000.0
2014-07-01 13:10:00,154.76,154.87,154.71,154.86,5600.0,114.5488,114.6302,114.5118,114.6228,5600.0
2014-07-01 13:15:00,154.82,154.89,154.77,154.89,4300.0,114.5932,114.645,114.5562,114.645,4300.0
2014-07-01 13:20:00,154.91,155.05,154.91,155.0,7400.0,114.6598,114.7634,114.6598,114.7264,7400.0
2014-07-01 13:25:00,155.0,155.0,154.9,154.9,4700.0,114.7264,114.7264,114.6524,114.6524,4700.0
2014-07-01 13:30:00,154.91,154.93,154.85,154.85,4000.0,114.6598,114.6746,114.6154,114.6154,4000.0
2014-07-01 13:35:00,154.88,154.91,154.83,154.91,3900.0,114.6376,114.6598,114.6006,114.6598,3900.0
2014-07-01 13:40:00,154.91,154.91,154.84,154.88,5800.0,114.6598,114.6598,114.608,114.6376,5800.0
2014-07-01 13:45:00,154.87,154.87,154.8,154.82,8700.0,114.6302,114.6302,114.5784,114.5932,8700.0
2014-07-01 13:50:00,154.81,154.82,154.72,154.75,4100.0,114.5858,114.5932,114.5192,114.5414,4100.0
2014-07-01 13:55:00,154.69,154.73,154.67,154.7,5900.0,114.497,114.5266,114.4822,114.5044,5900.0
2014-07-01 14:00:00,154.7,154.77,154.62,154.62,7900.0,114.5044,114.5562,114.4452,114.4452,7900.0
2014-07-01 14:05:00,154.64,154.7,154.61,154.66,4500.0,114.46,114.5044,114.4378,114.4748,4500.0
2014-07-01 14:10:00,154.68,154.71,154.65,154.67,3900.0,114.4896,114.5118,114.4674,114.4822,3900.0
2014-07-01 14:15:00,154.63,154.67,154.6,154.65,5300.0,114.4526,114.4822,114.4304,114.4674,5300.0
2014-07-01 14:20:00,154.6,154.67,154.58,154.61,3800.0,114.4304,114.4822,114.4156,114.4378,3800.0
2014-07-01 14:25:00,154.59,154.6,154.49,154.49,7600.0,114.423,114.4304,114.3489,114.3489,7600.0
2014-07-01 14:30:00,154.45,154.53,154.39,154.48,8200.0,114.3193,114.3786,114.2749,114.3415,8200.0
2014-07-01 14:35:00,154.46,154.49,154.42,154.44,12100.0,114.3267,114.3489,114.2971,114.3119,12100.0
2014-07-01 14:40:00,154.49,154.55,154.32,154.32,9500.0,114.3489,114.3934,114.2231,114.2231,9500.0
2014-07-01 14:45:00,154.32,154.36,154.31,154.32,8000.0,114.2231,114.2527,114.2157,114.2231,8000.0
2014-07-01 14:50:00,154.32,154.33,154.2,154.2,10500.0,114.2231,114.2305,114.1343,114.1343,10500.0
2014-07-01 14:55:00,154.22,154.42,154.18,154.42,13800.0,114.1491,114.2971,114.1195,114.2971,13800.0
2014-07-01 15:00:00,154.39,154.5,154.35,154.5,15300.0,114.2749,114.3563,114.2453,114.3563,15300.0
2014-07-01 15:05:00,154.48,154.56,154.44,154.56,19600.0,114.3415,114.4008,114.3119,114.4008,19600.0
2014-07-01 15:10:00,154.54,154.58,154.41,154.41,18400.0,114.386,114.4156,114.2897,114.2897,18400.0
2014-07-01 15:15:00,154.44,154.51,154.24,154.5,29300.0,114.3119,114.3637,114.1639,114.3563,29300.0
2014-07-01 15:20:00,154.5,154.5,154.35,154.44,14800.0,114.3563,114.3563,114.2453,114.3119,14800.0
2014-07-01 15:25:00,154.45,154.46,154.36,154.42,17200.0,114.3193,114.3267,114.2527,114.2971,17200.0
2014-07-01 15:30:00,154.38,154.39,154.3,154.33,23400.0,114.2675,114.2749,114.2083,114.2305,23400.0
2014-07-01 15:35:00,154.33,154.55,154.29,154.55,17000.0,114.2305,114.3934,114.2009,114.3934,17000.0
2014-07-01 15:40:00,154.52,154.73,154.5,154.73,32000.0,114.3712,114.5266,114.3563,114.5266,32000.0
2014-07-01 15:45:00,154.73,154.78,154.65,154.66,19300.0,114.5266,114.5636,114.4674,114.4748,19300.0
2014-07-01 15:50:00,154.66,154.68,154.53,154.55,16600.0,114.4748,114.4896,114.3786,114.3934,16600.0
2014-07-01 15:55:00,154.58,154.6,154.35,154.35,40600.0,114.4156,114.4304,114.2453,114.2453,40600.0
2014-07-02 09:30:00,154.76,154.96,154.62,154.62,28600.0,114.5488,114.6968,114.4452,114.4452,28600.0
2014-07-02 09:35:00,154.62,155.75,154.61,155.75,24000.0,114.4452,115.2816,114.4378,115.2816,24000.0
2014-07-02 09:40:00,155.56,155.57,154.0,154.02,32000.0,115.1409,115.1483,113.9863,114.0011,32000.0
2014-07-02 09:45:00,154.0,154.18,153.89,154.12,26900.0,113.9863,114.1195,113.9048,114.0751,26900.0
2014-07-02 09:50:00,153.99,154.37,153.9,154.0,74500.0,113.9789,114.2601,113.9122,113.9863,74500.0
2014-07-02 09:55:00,153.91,154.1,153.81,154.06,11500.0,113.9196,114.0603,113.8456,114.0307,11500.0
2014-07-02 10:00:00,154.09,154.45,154.09,154.29,12200.0,114.0529,114.3193,114.0529,114.2009,12200.0
2014-07-02 10:05:00,154.29,154.29,153.9,153.92,12200.0,114.2009,114.2009,113.9122,113.927,12200.0
2014-07-02 10:10:00,153.98,154.0,153.8,153.87,11700.0,113.9715,113.9863,113.8382,113.89,11700.0
2014-07-02 10:15:00,153.87,154.05,153.81,154.01,6100.0,113.89,114.0233,113.8456,113.9937,6100.0
2014-07-02 10:20:00,154.05,154.05,153.92,153.97,3800.0,114.0233,114.0233,113.927,113.9641,3800.0
2014-07-02 10:25:00,153.99,154.26,153.84,153.84,26100.0,113.9789,114.1787,113.8678,113.8678,26100.0
2014-07-02 10:30:00,153.91,154.09,153.88,154.06,9500.0,113.9196,114.0529,113.8974,114.0307,9500.0
2014-07-02 10:35:00,154.05,154.05,153.86,153.89,10700.0,114.0233,114.0233,113.8826,113.9048,10700.0
2014-07-02 10:40:00,153.85,154.07,153.85,153.89,9400.0,113.8752,114.0381,113.8752,113.9048,9400.0
2014-07-02 10:45:00,153.87,153.94,153.58,153.61,11000.0,113.89,113.9419,113.6754,113.6976,11000.0
2014-07-02 10:50:00,153.62,153.73,153.61,153.66,16000.0,113.705,113.7864,113.6976,113.7346,16000.0
2014-07-02 10:55:00,153.63,153.96,153.63,153.89,14700.0,113.7124,113.9567,113.7124,113.9048,14700.0
2014-07-02 11:00:00,153.89,154.11,153.89,153.97,15700.0,113.9048,114.0677,113.9048,113.9641,15700.0
2014-07-02 11:05:00,153.99,153.99,153.82,153.87,12500.0,113.9789,113.9789,113.853,113.89,12500.0
2014-07-02 11:10:00,153.94,153.99,153.87,153.95,5700.0,113.9419,113.9789,113.89,113.9493,5700.0
2014-07-02 11:15:00,153.96,153.97,153.88,153.9,4200.0,113.9567,113.9641,113.8974,113.9122,4200.0
2014-07-02 11:20:00,153.93,154.06,153.86,154.06,12700.0,113.9345,114.0307,113.8826,114.0307,12700.0
2014-07-02 11:25:00,154.1,154.11,153.99,154.05,9800.0,114.0603,114.0677,113.9789,114.0233,9800.0
2014-07-02 11:30:00,154.07,154.16,153.97,154.1,12700.0,114.0381,114.1047,113.9641,114.0603,12700.0
2014-07-02 11:35:00,154.12,154.33,154.12,154.33,7400.0,114.0751,114.2305,114.0751,114.2305,7400.0
2014-07-02 11:40:00,154.33,154.36,154.21,154.24,7700.0,114.2305,114.2527,114.1417,114.1639,7700.0
2014-07-02 11:45:00,154.25,154.28,154.04,154.09,10300.0,114.1713,114.1935,114.0159,114.0529,10300.0
2014-07-02 11:50:00,154.06,154.09,154.02,154.04,2900.0,114.0307,114.0529,114.0011,114.0159,2900.0
2014-07-02 11:55:00,154.03,154.06,153.94,153.99,9800.0,114.0085,114.0307,113.9419,113.9789,9800.0
2014-07-02 12:00:00,153.98,154.08,153.93,154.05,4700.0,113.9715,114.0455,113.9345,114.0233,4700.0
2014-07-02 12:05:00,154.08,154.17,154.08,154.15,3500.0,114.0455,114.1121,114.0455,114.0973,3500.0
2014-07-02 12:10:00,154.17,154.21,154.16,154.17,4600.0,114.1121,114.1417,114.1047,114.1121,4600.0
2014-07-02 12:15:00,154.17,154.31,154.17,154.2,5000.0,114.1121,114.2157,114.1121,114.1343,5000.0
2014-07-02 12:20:00,154.19,154.22,154.09,154.22,5100.0,114.1269,114.1491,114.0529,114.1491,5100.0
2014-07-02 12:25:00,154.25,154.25,154.09,154.15,4200.0,114.1713,114.1713,114.0529,114.0973,4200.0
2014-07-02 12:30:00,154.2,154.2,153.99,154.08,4900.0,114.1343,114.1343,113.9789,114.0455,4900.0
2014-07-02 12:35:00,154.1,154.16,154.03,154.06,6300.0,114.0603,114.1047,114.0085,114.0307,6300.0
2014-07-02 12:40:00,154.09,154.13,154.05,154.08,2100.0,114.0529,114.0825,114.0233,114.0455,2100.0
2014-07-02 12:45:00,154.1,154.11,154.02,154.08,4700.0,114.0603,114.0677,114.0011,114.0455,4700.0
2014-07-02 12:50:00,154.04,154.15,153.93,153.93,3900.0,114.0159,114.0973,113.9345,113.9345,3900.0
2014-07-02 12:55:00,153.94,154.16,153.87,154.15,8300.0,113.9419,114.1047,113.89,114.0973,8300.0
2014-07-02 13:00:00,154.24,154.24,154.05,154.05,6600.0,114.1639,114.1639,114.0233,114.0233,6600.0
2014-07-02 13:05:00,154.02,154.02,153.78,153.85,9400.0,114.0011,114.0011,113.8234,113.8752,9400.0
2014-07-02 13:10:00,153.85,153.86,153.79,153.81,2900.0,113.8752,113.8826,113.8308,113.8456,2900.0
2014-07-02 13:15:00,153.8,153.89,153.79,153.8,5300.0,113.8382,113.9048,113.8308,113.8382,5300.0
2014-07-02 13:20:00,153.82,153.89,153.74,153.77,13600.0,113.853,113.9048,113.7938,113.816,13600.0
2014-07-02 13:25:00,153.79,153.88,153.79,153.8,9600.0,113.8308,113.8974,113.8308,113.8382,9600.0
2014-07-02 13:30:00,153.81,153.84,153.75,153.79,6200.0,113.8456,113.8678,113.8012,113.8308,6200.0
2014-07-02 13:35:00,153.79,153.79,153.6,153.64,13700.0,113.8308,113.8308,113.6902,113.7198,13700.0
2014-07-02 13:40:00,153.67,153.68,153.61,153.62,11900.0,113.742,113.7494,113.6976,113.705,11900.0
2014-07-02 13:45:00,153.62,153.65,153.5,153.65,24800.0,113.705,113.7272,113.6162,113.7272,24800.0
2014-07-02 13:50:00,153.65,153.65,153.47,153.49,15300.0,113.7272,113.7272,113.594,113.6088,15300.0
2014-07-02 13:55:00,153.5,153.55,153.47,153.48,10400.0,113.6162,113.6532,113.594,113.6014,10400.0
2014-07-02 14:00:00,153.46,153.49,153.26,153.3,19800.0,113.5866,113.6088,113.4385,113.4681,19800.0
2014-07-02 14:05:00,153.3,153.41,153.24,153.39,21400.0,113.4681,113.5496,113.4237,113.5348,21400.0
2014-07-02 14:10:00,153.4,153.67,153.4,153.67,26300.0,113.5422,113.742,113.5422,113.742,26300.0
2014-07-02 14:15:00,153.65,153.79,153.58,153.76,8500.0,113.7272,113.8308,113.6754,113.8086,8500.0
2014-07-02 14:20:00,153.77,153.81,153.72,153.74,9100.0,113.816,113.8456,113.779,113.7938,9100.0
2014-07-02 14:25:00,153.73,153.76,153.69,153.72,8600.0,113.7864,113.8086,113.7568,113.779,8600.0
2014-07-02 14:30:00,153.72,153.99,153.72,153.92,15700.0,113.779,113.9789,113.779,113.927,15700.0
2014-07-02 14:35:00,153.94,153.94,153.8,153.83,16000.0,113.9419,113.9419,113.8382,113.8604,16000.0
2014-07-02 14:40:00,153.83,153.95,153.81,153.81,9500.0,113.8604,113.9493,113.8456,113.8456,9500.0
2014-07-02 14:45:00,153.83,153.94,153.79,153.83,11400.0,113.8604,113.9419,113.8308,113.8604,11400.0
2014-07-02 14:50:00,153.82,153.92,153.82,153.84,11400.0,113.853,113.927,113.853,113.8678,11400.0
2014-07-02 14:55:00,153.86,153.98,153.83,153.94,4800.0,113.8826,113.9715,113.8604,113.9419,4800.0
2014-07-02 15:00:00,153.99,154.02,153.89,153.91,5800.0,113.9789,114.0011,113.9048,113.9196,5800.0
2014-07-02 15:05:00,153.87,153.95,153.81,153.84,11400.0,113.89,113.9493,113.8456,113.8678,11400.0
2014-07-02 15:10:00,153.83,153.9,153.83,153.88,4700.0,113.8604,113.9122,113.8604,113.8974,4700.0
2014-07-02 15:15:00,153.88,153.96,153.88,153.88,9300.0,113.8974,113.9567,113.8974,113.8974,9300.0
2014-07-02 15:20:00,153.88,153.94,153.84,153.84,5600.0,113.8974,113.9419,113.8678,113.8678,5600.0
2014-07-02 15:25:00,153.84,153.93,153.84,153.89,7400.0,113.8678,113.9345,113.8678,113.9048,7400.0
2014-07-02 15:30:00,153.93,153.96,153.88,153.9,10000.0,113.9345,113.9567,113.8974,113.9122,10000.0
2014-07-02 15:35:00,153.91,153.93,153.85,153.88,10700.0,113.9196,113.9345,113.8752,113.8974,10700.0
2014-07-02 15:40:00,153.89,153.9,153.86,153.86,8300.0,113.9048,113.9122,113.8826,113.8826,8300.0
2014-07-02 15:45:00,153.86,153.95,153.86,153.94,21800.0,113.8826,113.9493,113.8826,113.9419,21800.0
2014-07-02 15:50:00,153.95,153.96,153.81,153.9,20400.0,113.9493,113.9567,113.8456,113.9122,20400.0
2014-07-02 15:55:00,153.9,154.03,153.87,153.99,34700.0,113.9122,114.0085,113.89,113.9789,34700.0
2014-07-03 09:30:00,156.22,158.06,155.6,157.73,185700.0,115.6294,116.9914,115.1705,116.7471,185700.0
2014-07-03 09:35:00,157.66,157.69,157.12,157.49,35400.0,116.6953,116.7175,116.2956,116.5695,35400.0
2014-07-03 09:40:00,157.55,158.02,157.55,157.67,27900.0,116.6139,116.9617,116.6139,116.7027,27900.0
2014-07-03 09:45:00,157.71,157.72,157.01,157.07,23800.0,116.7323,116.7397,116.2142,116.2586,23800.0
2014-07-03 09:50:00,157.07,157.33,156.81,157.1,27300.0,116.2586,116.451,116.0661,116.2808,27300.0
2014-07-03 09:55:00,157.11,157.17,156.42,156.9,19900.0,116.2882,116.3326,115.7775,116.1328,19900.0
2014-07-03 10:00:00,156.89,156.95,156.55,156.72,21800.0,116.1254,116.1698,115.8737,115.9995,21800.0
2014-07-03 10:05:00,156.76,156.86,156.6,156.83,13600.0,116.0291,116.1032,115.9107,116.0809,13600.0
2014-07-03 10:10:00,156.83,157.22,156.8,157.22,34300.0,116.0809,116.3696,116.0587,116.3696,34300.0
2014-07-03 10:15:00,157.12,157.21,156.94,157.06,23400.0,116.2956,116.3622,116.1624,116.2512,23400.0
2014-07-03 10:20:00,157.03,157.12,156.82,156.84,7700.0,116.229,116.2956,116.0735,116.0883,7700.0
2014-07-03 10:25:00,156.94,157.13,156.94,157.1,19300.0,116.1624,116.303,116.1624,116.2808,19300.0
2014-07-03 10:30:00,157.1,157.18,157.03,157.1,33100.0,116.2808,116.34,116.229,116.2808,33100.0
2014-07-03 10:35:00,157.14,157.37,157.13,157.31,28500.0,116.3104,116.4806,116.303,116.4362,28500.0
2014-07-03 10:40:00,157.24,157.31,157.19,157.3,5900.0,116.3844,116.4362,116.3474,116.4288,5900.0
2014-07-03 10:45:00,157.33,157.35,157.25,157.28,18600.0,116.451,116.4658,116.3918,116.414,18600.0
2014-07-03 10:50:00,157.3,157.45,157.26,157.44,18700.0,116.4288,116.5399,116.3992,116.5324,18700.0
2014-07-03 10:55:00,157.45,157.47,157.21,157.38,11500.0,116.5399,116.5547,116.3622,116.488,11500.0
2014-07-03 11:00:00,157.36,157.41,157.26,157.26,3300.0,116.4732,116.5102,116.3992,116.3992,3300.0
2014-07-03 11:05:00,157.2,157.31,157.19,157.31,3900.0,116.3548,116.4362,116.3474,116.4362,3900.0
2014-07-03 11:10:00,157.32,157.48,157.32,157.41,5400.0,116.4436,116.5621,116.4436,116.5102,5400.0
2014-07-03 11:15:00,157.41,157.48,157.41,157.44,16100.0,116.5102,116.5621,116.5102,116.5324,16100.0
2014-07-03 11:20:00,157.47,157.47,157.37,157.39,4700.0,116.5547,116.5547,116.4806,116.4954,4700.0
2014-07-03 11:25:00,157.39,157.6,157.37,157.6,12600.0,116.4954,116.6509,116.4806,116.6509,12600.0
2014-07-03 11:30:00,157.59,157.68,157.57,157.58,16900.0,116.6435,116.7101,116.6287,116.6361,16900.0
2014-07-03 11:35:00,157.57,157.59,157.44,157.56,10500.0,116.6287,116.6435,116.5324,116.6213,10500.0
2014-07-03 11:40:00,157.58,157.58,157.37,157.46,6300.0,116.6361,116.6361,116.4806,116.5473,6300.0
2014-07-03 11:45:00,157.47,157.54,157.45,157.54,3200.0,116.5547,116.6065,116.5399,116.6065,3200.0
2014-07-03 11:50:00,157.56,157.67,157.56,157.63,4900.0,116.6213,116.7027,116.6213,116.6731,4900.0
2014-07-03 11:55:00,157.63,157.75,157.6,157.67,9800.0,116.6731,116.7619,116.6509,116.7027,9800.0
2014-07-03 12:00:00,157.67,157.9,157.63,157.9,14300.0,116.7027,116.8729,116.6731,116.8729,14300.0
2014-07-03 12:05:00,157.91,157.99,157.9,157.98,12300.0,116.8803,116.9395,116.8729,116.9321,12300.0
2014-07-03 12:10:00,157.97,158.11,157.96,158.11,9700.0,116.9247,117.0284,116.9173,117.0284,9700.0
2014-07-03 12:15:00,158.1,158.13,158.02,158.05,10800.0,117.021,117.0432,116.9617,116.984,10800.0
2014-07-03 12:20:00,158.06,158.06,157.94,158.01,14100.0,116.9914,116.9914,116.9025,116.9543,14100.0
2014-07-03 12:25:00,157.99,158.22,157.98,158.2,14000.0,116.9395,117.1098,116.9321,117.095,14000.0
2014-07-03 12:30:00,158.21,158.25,158.08,158.08,14500.0,117.1024,117.132,117.0062,117.0062,14500.0
2014-07-03 12:35:00,158.1,158.15,158.02,158.03,9300.0,117.021,117.058,116.9617,116.9692,9300.0
2014-07-03 12:40:00,158.03,158.04,157.88,157.91,9900.0,116.9692,116.9766,116.8581,116.8803,9900.0
2014-07-03 12:45:00,157.93,158.04,157.86,158.01,16200.0,116.8951,116.9766,116.8433,116.9543,16200.0
2014-07-03 12:50:00,157.98,158.0,157.88,157.93,17400.0,116.9321,116.9469,116.8581,116.8951,17400.0
2014-07-03 12:55:00,157.94,157.95,157.71,157.75,32300.0,116.9025,116.9099,116.7323,116.7619,32300.0
2014-07-07 09:30:00,156.68,156.99,156.3,156.3,20700.0,115.9699,116.1994,115.6887,115.6887,20700.0
2014-07-07 09:35:00,156.24,156.43,155.95,156.05,7400.0,115.6442,115.7849,115.4296,115.5036,7400.0
2014-07-07 09:40:00,155.98,156.04,155.4,156.04,15500.0,115.4518,115.4962,115.0225,115.4962,15500.0
2014-07-07 09:45:00,156.06,156.34,155.94,156.25,8500.0,115.511,115.7183,115.4222,115.6516,8500.0
2014-07-07 09:50:00,156.22,156.23,155.88,155.99,8200.0,115.6294,115.6368,115.3778,115.4592,8200.0
2014-07-07 09:55:00,155.96,156.03,155.71,155.91,16100.0,115.437,115.4888,115.252,115.4,16100.0
2014-07-07 10:00:00,155.83,155.94,155.75,155.81,8200.0,115.3408,115.4222,115.2816,115.326,8200.0
2014-07-07 10:05:00,155.81,155.98,155.78,155.96,7000.0,115.326,115.4518,115.3038,115.437,7000.0
2014-07-07 10:10:00,155.95,156.25,155.95,156.23,4600.0,115.4296,115.6516,115.4296,115.6368,4600.0
2014-07-07 10:15:00,156.22,156.28,156.13,156.24,4100.0,115.6294,115.6739,115.5628,115.6442,4100.0
2014-07-07 10:20:00,156.28,156.48,156.28,156.37,23700.0,115.6739,115.8219,115.6739,115.7405,23700.0
2014-07-07 10:25:00,156.35,156.4,156.32,156.4,7600.0,115.7257,115.7627,115.7035,115.7627,7600.0
2014-07-07 10:30:00,156.38,156.5,156.32,156.49,22100.0,115.7479,115.8367,115.7035,115.8293,22100.0
2014-07-07 10:35:00,156.49,156.9,156.49,156.87,17600.0,115.8293,116.1328,115.8293,116.1106,17600.0
2014-07-07 10:40:00,156.81,156.85,156.58,156.8,9000.0,116.0661,116.0957,115.8959,116.0587,9000.0
2014-07-07 10:45:00,156.8,156.83,156.69,156.69,6900.0,116.0587,116.0809,115.9773,115.9773,6900.0
2014-07-07 10:50:00,156.64,156.82,156.6,156.63,20400.0,115.9403,116.0735,115.9107,115.9329,20400.0
2014-07-07 10:55:00,156.7,156.72,156.35,156.68,35400.0,115.9847,115.9995,115.7257,115.9699,35400.0
2014-07-07 11:00:00,156.74,156.74,156.4,156.62,12100.0,116.0143,116.0143,115.7627,115.9255,12100.0
2014-07-07 11:05:00,156.63,156.64,156.39,156.47,4700.0,115.9329,115.9403,115.7553,115.8145,4700.0
2014-07-07 11:10:00,156.46,156.77,156.43,156.76,9800.0,115.8071,116.0365,115.7849,116.0291,9800.0
2014-07-07 11:15:00,156.74,156.89,156.61,156.86,9500.0,116.0143,116.1254,115.9181,116.1032,9500.0
2014-07-07 11:20:00,156.86,156.86,156.65,156.74,8900.0,116.1032,116.1032,115.9477,116.0143,8900.0
2014-07-07 11:25:00,156.75,156.79,156.66,156.66,7300.0,116.0217,116.0513,115.9551,115.9551,7300.0
2014-07-07 11:30:00,156.72,156.72,156.59,156.63,9600.0,115.9995,115.9995,115.9033,115.9329,9600.0
2014-07-07 11:35:00,156.62,156.74,156.46,156.63,11300.0,115.9255,116.0143,115.8071,115.9329,11300.0
2014-07-07 11:40:00,156.63,156.66,156.57,156.59,3300.0,115.9329,115.9551,115.8885,115.9033,3300.0
2014-07-07 11:45:00,156.5,156.59,156.41,156.52,10000.0,115.8367,115.9033,115.7701,115.8515,10000.0
2014-07-07 11:50:00,156.5,156.63,156.5,156.57,2700.0,115.8367,115.9329,115.8367,115.8885,2700.0
2014-07-07 11:55:00,156.6,156.68,156.59,156.62,3300.0,115.9107,115.9699,115.9033,115.9255,3300.0
2014-07-07 12:00:00,156.67,157.06,156.65,157.06,10000.0,115.9625,116.2512,115.9477,116.2512,10000.0
2014-07-07 12:05:00,157.06,157.27,157.06,157.25,13500.0,116.2512,116.4066,116.2512,116.3918,13500.0
2014-07-07 12:10:00,157.19,157.27,157.16,157.17,3400.0,116.3474,116.4066,116.3252,116.3326,3400.0
2014-07-07 12:15:00,157.17,157.18,157.01,157.11,4800.0,116.3326,116.34,116.2142,116.2882,4800.0
2014-07-07 12:20:00,157.12,157.2,157.09,157.09,3800.0,116.2956,116.3548,116.2734,116.2734,3800.0
2014-07-07 12:25:00,157.11,157.17,157.09,157.17,5300.0,116.2882,116.3326,116.2734,116.3326,5300.0
2014-07-07 12:30:00,157.16,157.21,157.16,157.18,4800.0,116.3252,116.3622,116.3252,116.34,4800.0
2014-07-07 12:35:00,157.18,157.19,157.05,157.06,3900.0,116.34,116.3474,116.2438,116.2512,3900.0
2014-07-07 12:40:00,157.02,157.14,156.99,157.08,4700.0,116.2216,116.3104,116.1994,116.266,4700.0
2014-07-07 12:45:00,157.07,157.08,156.83,156.88,5400.0,116.2586,116.266,116.0809,116.118,5400.0
2014-07-07 12:50:00,156.83,156.92,156.81,156.92,2900.0,116.0809,116.1476,116.0661,116.1476,2900.0
2014-07-07 12:55:00,156.9,156.9,156.78,156.87,5200.0,116.1328,116.1328,116.0439,116.1106,5200.0
2014-07-07 13:00:00,156.87,156.91,156.82,156.89,8600.0,116.1106,116.1402,116.0735,116.1254,8600.0
2014-07-07 13:05:00,156.86,156.95,156.86,156.93,5000.0,116.1032,116.1698,116.1032,116.155,5000.0
2014-07-07 13:10:00,156.91,156.91,156.72,156.74,4500.0,116.1402,116.1402,115.9995,116.0143,4500.0
2014-07-07 13:15:00,156.72,156.79,156.68,156.79,6300.0,115.9995,116.0513,115.9699,116.0513,6300.0
2014-07-07 13:20:00,156.82,156.86,156.75,156.79,4500.0,116.0735,116.1032,116.0217,116.0513,4500.0
2014-07-07 13:25:00,156.81,156.84,156.71,156.71,4900.0,116.0661,116.0883,115.9921,115.9921,4900.0
2014-07-07 13:30:00,156.71,156.84,156.71,156.83,5000.0,115.9921,116.0883,115.9921,116.0809,5000.0
2014-07-07 13:35:00,156.84,156.97,156.83,156.97,7800.0,116.0883,116.1846,116.0809,116.1846,7800.0
2014-07-07 13:40:00,156.93,157.15,156.92,157.06,9700.0,116.155,116.3178,116.1476,116.2512,9700.0
2014-07-07 13:45:00,157.04,157.18,157.02,157.15,6700.0,116.2364,116.34,116.2216,116.3178,6700.0
2014-07-07 13:50:00,157.16,157.34,157.16,157.25,10800.0,116.3252,116.4584,116.3252,116.3918,10800.0
2014-07-07 13:55:00,157.26,157.33,157.16,157.21,9900.0,116.3992,116.451,116.3252,116.3622,9900.0
2014-07-07 14:00:00,157.22,157.23,157.06,157.06,5900.0,116.3696,116.377,116.2512,116.2512,5900.0
2014-07-07 14:05:00,157.08,157.08,156.97,157.01,3700.0,116.266,116.266,116.1846,116.2142,3700.0
2014-07-07 14:10:00,157.04,157.04,156.96,157.02,7600.0,116.2364,116.2364,116.1772,116.2216,7600.0
2014-07-07 14:15:00,157.02,157.14,157.0,157.06,5400.0,116.2216,116.3104,116.2068,116.2512,5400.0
2014-07-07 14:20:00,157.04,157.05,156.82,156.86,5200.0,116.2364,116.2438,116.0735,116.1032,5200.0
2014-07-07 14:25:00,156.85,156.86,156.8,156.8,5200.0,116.0957,116.1032,116.0587,116.0587,5200.0
2014-07-07 14:30:00,156.81,156.82,156.55,156.59,10400.0,116.0661,116.0735,115.8737,115.9033,10400.0
2014-07-07 14:35:00,156.58,156.65,156.58,156.59,4300.0,115.8959,115.9477,115.8959,115.9033,4300.0
2014-07-07 14:40:00,156.57,156.69,156.51,156.51,9200.0,115.8885,115.9773,115.8441,115.8441,9200.0
2014-07-07 14:45:00,156.51,156.58,156.51,156.56,3400.0,115.8441,115.8959,115.8441,115.8811,3400.0
2014-07-07 14:50:00,156.53,156.59,156.38,156.58,7600.0,115.8589,115.9033,115.7479,115.8959,7600.0
2014-07-07 14:55:00,156.59,156.6,156.47,156.48,10000.0,115.9033,115.9107,115.8145,115.8219,10000.0
2014-07-07 15:00:00,156.46,156.63,156.46,156.59,7600.0,115.8071,115.9329,115.8071,115.9033,7600.0
2014-07-07 15:05:00,156.58,156.58,156.47,156.53,7400.0,115.8959,115.8959,115.8145,115.8589,7400.0
2014-07-07 15:10:00,156.53,156.57,156.42,156.42,20200.0,115.8589,115.8885,115.7775,115.7775,20200.0
2014-07-07 15:15:00,156.39,156.5,156.36,156.36,10600.0,115.7553,115.8367,115.7331,115.7331,10600.0
2014-07-07 15:20:00,156.36,156.53,156.36,156.43,20500.0,115.7331,115.8589,115.7331,115.7849,20500.0
2014-07-07 15:25:00,156.46,156.46,156.24,156.26,16000.0,115.8071,115.8071,115.6442,115.659,16000.0
2014-07-07 15:30:00,156.3,156.31,156.08,156.08,19800.0,115.6887,115.6961,115.5258,115.5258,19800.0
2014-07-07 15:35:00,156.07,156.13,156.05,156.08,14600.0,115.5184,115.5628,115.5036,115.5258,14600.0
2014-07-07 15:40:00,156.08,156.08,155.93,155.96,14800.0,115.5258,115.5258,115.4148,115.437,14800.0
2014-07-07 15:45:00,155.97,156.08,155.96,155.96,27400.0,115.4444,115.5258,115.437,115.437,27400.0
2014-07-07 15:50:00,155.97,156.07,155.94,155.98,43500.0,115.4444,115.5184,115.4222,115.4518,43500.0
2014-07-07 15:55:00,156.0,156.13,155.85,156.01,82200.0,115.4666,115.5628,115.3556,115.474,82200.0
2014-07-08 09:30:00,155.75,155.75,155.14,155.25,22700.0,115.2816,115.2816,114.8301,114.9115,22700.0
2014-07-08 09:35:00,155.27,155.27,154.68,154.76,11200.0,114.9263,114.9263,114.4896,114.5488,11200.0
2014-07-08 09:40:00,154.82,155.36,154.76,155.12,5500.0,114.5932,114.9929,114.5488,114.8153,5500.0
2014-07-08 09:45:00,155.18,155.27,154.7,154.71,9000.0,114.8597,114.9263,114.5044,114.5118,9000.0
2014-07-08 09:50:00,154.73,155.0,154.72,154.96,10200.0,114.5266,114.7264,114.5192,114.6968,10200.0
2014-07-08 09:55:00,154.98,155.2,154.9,155.0,25100.0,114.7116,114.8745,114.6524,114.7264,25100.0
2014-07-08 10:00:00,155.0,155.0,154.51,154.51,8400.0,114.7264,114.7264,114.3637,114.3637,8400.0
2014-07-08 10:05:00,154.51,154.67,154.44,154.56,4600.0,114.3637,114.4822,114.3119,114.4008,4600.0
2014-07-08 10:10:00,154.64,154.82,154.64,154.8,5900.0,114.46,114.5932,114.46,114.5784,5900.0
2014-07-08 10:15:00,154.73,155.11,154.64,155.04,15700.0,114.5266,114.8079,114.46,114.756,15700.0
2014-07-08 10:20:00,155.1,155.15,154.75,154.75,6200.0,114.8005,114.8375,114.5414,114.5414,6200.0
2014-07-08 10:25:00,154.77,155.0,154.7,154.93,9600.0,114.5562,114.7264,114.5044,114.6746,9600.0
2014-07-08 10:30:00,154.94,154.94,154.6,154.68,5200.0,114.682,114.682,114.4304,114.4896,5200.0
2014-07-08 10:35:00,154.7,154.98,154.6,154.86,7300.0,114.5044,114.7116,114.4304,114.6228,7300.0
2014-07-08 10:40:00,155.02,155.19,155.02,155.07,19600.0,114.7412,114.8671,114.7412,114.7782,19600.0
2014-07-08 10:45:00,155.09,155.18,154.89,155.1,12600.0,114.793,114.8597,114.645,114.8005,12600.0
2014-07-08 10:50:00,155.1,155.2,155.04,155.07,8300.0,114.8005,114.8745,114.756,114.7782,8300.0
2014-07-08 10:55:00,155.14,155.17,154.87,154.98,12400.0,114.8301,114.8523,114.6302,114.7116,12400.0
2014-07-08 11:00:00,154.93,154.98,154.76,154.97,6600.0,114.6746,114.7116,114.5488,114.7042,6600.0
2014-07-08 11:05:00,154.95,154.95,154.77,154.8,6600.0,114.6894,114.6894,114.5562,114.5784,6600.0
2014-07-08 11:10:00,154.79,154.96,154.75,154.76,11300.0,114.571,114.6968,114.5414,114.5488,11300.0
2014-07-08 11:15:00,154.76,154.9,154.74,154.88,10600.0,114.5488,114.6524,114.534,114.6376,10600.0
2014-07-08 11:20:00,154.88,154.97,154.66,154.66,12300.0,114.6376,114.7042,114.4748,114.4748,12300.0
2014-07-08 11:25:00,154.67,154.7,154.54,154.55,6600.0,114.4822,114.5044,114.386,114.3934,6600.0
2014-07-08 11:30:00,154.58,154.77,154.55,154.67,8600.0,114.4156,114.5562,114.3934,114.4822,8600.0
2014-07-08 11:35:00,154.7,155.0,154.7,155.0,5200.0,114.5044,114.7264,114.5044,114.7264,5200.0
2014-07-08 11:40:00,154.96,155.03,154.82,154.86,7200.0,114.6968,114.7486,114.5932,114.6228,7200.0
2014-07-08 11:45:00,154.79,154.94,154.74,154.94,4800.0,114.571,114.682,114.534,114.682,4800.0
2014-07-08 11:50:00,154.97,154.97,154.76,154.77,5500.0,114.7042,114.7042,114.5488,114.5562,5500.0
2014-07-08 11:55:00,154.72,155.0,154.67,154.99,3500.0,114.5192,114.7264,114.4822,114.719,3500.0
2014-07-08 12:00:00,154.99,155.0,154.86,154.97,5800.0,114.719,114.7264,114.6228,114.7042,5800.0
2014-07-08 12:05:00,154.94,154.99,154.7,154.7,4900.0,114.682,114.719,114.5044,114.5044,4900.0
2014-07-08 12:10:00,154.72,154.75,154.59,154.65,4600.0,114.5192,114.5414,114.423,114.4674,4600.0
2014-07-08 12:15:00,154.65,154.71,154.6,154.66,8900.0,114.4674,114.5118,114.4304,114.4748,8900.0
2014-07-08 12:20:00,154.63,154.89,154.62,154.88,4200.0,114.4526,114.645,114.4452,114.6376,4200.0
2014-07-08 12:25:00,154.9,155.08,154.9,155.08,5400.0,114.6524,114.7856,114.6524,114.7856,5400.0
2014-07-08 12:30:00,155.09,155.17,154.97,154.97,8400.0,114.793,114.8523,114.7042,114.7042,8400.0
2014-07-08 12:35:00,154.96,154.97,154.8,154.88,10400.0,114.6968,114.7042,114.5784,114.6376,10400.0
2014-07-08 12:40:00,154.87,154.94,154.76,154.94,4500.0,114.6302,114.682,114.5488,114.682,4500.0
2014-07-08 12:45:00,154.92,154.96,154.8,154.84,2500.0,114.6672,114.6968,114.5784,114.608,2500.0
2014-07-08 12:50:00,154.84,155.09,154.84,155.09,3700.0,114.608,114.793,114.608,114.793,3700.0
2014-07-08 12:55:00,155.03,155.03,154.88,154.95,4100.0,114.7486,114.7486,114.6376,114.6894,4100.0
2014-07-08 13:00:00,155.0,155.0,154.95,154.96,2000.0,114.7264,114.7264,114.6894,114.6968,2000.0
2014-07-08 13:05:00,154.95,154.96,154.76,154.76,2900.0,114.6894,114.6968,114.5488,114.5488,2900.0
2014-07-08 13:10:00,154.79,155.19,154.79,155.19,6600.0,114.571,114.8671,114.571,114.8671,6600.0
2014-07-08 13:15:00,155.14,155.29,155.09,155.29,5000.0,114.8301,114.9411,114.793,114.9411,5000.0
2014-07-08 13:20:00,155.24,155.33,155.19,155.3,3800.0,114.9041,114.9707,114.8671,114.9485,3800.0
2014-07-08 13:25:00,155.28,155.33,155.25,155.29,6700.0,114.9337,114.9707,114.9115,114.9411,6700.0
2014-07-08 13:30:00,155.3,155.31,155.25,155.31,5500.0,114.9485,114.9559,114.9115,114.9559,5500.0
2014-07-08 13:35:00,155.35,155.38,155.21,155.25,2600.0,114.9855,115.0077,114.8819,114.9115,2600.0
2014-07-08 13:40:00,155.28,155.49,155.28,155.4,5700.0,114.9337,115.0891,114.9337,115.0225,5700.0
2014-07-08 13:45:00,155.41,155.45,155.31,155.38,4000.0,115.0299,115.0595,114.9559,115.0077,4000.0
2014-07-08 13:50:00,155.39,155.49,155.38,155.47,5500.0,115.0151,115.0891,115.0077,115.0743,5500.0
2014-07-08 13:55:00,155.48,155.48,155.31,155.32,1900.0,115.0817,115.0817,114.9559,114.9633,1900.0
2014-07-08 14:00:00,155.28,155.3,155.08,155.15,4100.0,114.9337,114.9485,114.7856,114.8375,4100.0
2014-07-08 14:05:00,155.11,155.15,155.08,155.12,2900.0,114.8079,114.8375,114.7856,114.8153,2900.0
2014-07-08 14:10:00,155.12,155.22,155.09,155.21,6500.0,114.8153,114.8893,114.793,114.8819,6500.0
2014-07-08 14:15:00,155.23,155.24,155.06,155.11,6600.0,114.8967,114.9041,114.7708,114.8079,6600.0
2014-07-08 14:20:00,155.11,155.15,155.05,155.15,3700.0,114.8079,114.8375,114.7634,114.8375,3700.0
2014-07-08 14:25:00,155.18,155.21,155.02,155.1,3400.0,114.8597,114.8819,114.7412,114.8005,3400.0
2014-07-08 14:30:00,155.11,157.0,155.11,157.0,270900.0,114.8079,116.2068,114.8079,116.2068,270900.0
2014-07-08 14:35:00,157.0,157.0,156.48,156.62,35800.0,116.2068,116.2068,115.8219,115.9255,35800.0
2014-07-08 14:40:00,156.65,157.43,156.5,157.19,81700.0,115.9477,116.525,115.8367,116.3474,81700.0
2014-07-08 14:45:00,157.2,157.43,156.98,157.29,55900.0,116.3548,116.525,116.192,116.4214,55900.0
2014-07-08 14:50:00,157.3,157.43,156.75,156.77,60200.0,116.4288,116.525,116.0217,116.0365,60200.0
2014-07-08 14:55:00,156.75,156.88,156.67,156.69,17400.0,116.0217,116.118,115.9625,115.9773,17400.0
2014-07-08 15:00:00,156.74,156.8,156.5,156.61,35600.0,116.0143,116.0587,115.8367,115.9181,35600.0
2014-07-08 15:05:00,156.6,156.8,156.49,156.5,20800.0,115.9107,116.0587,115.8293,115.8367,20800.0
2014-07-08 15:10:00,156.5,156.55,156.35,156.4,18700.0,115.8367,115.8737,115.7257,115.7627,18700.0
2014-07-08 15:15:00,156.4,156.45,156.25,156.29,23600.0,115.7627,115.7997,115.6516,115.6813,23600.0
2014-07-08 15:20:00,156.3,156.45,156.27,156.44,27400.0,115.6887,115.7997,115.6664,115.7923,27400.0
2014-07-08 15:25:00,156.44,156.57,156.28,156.28,70200.0,115.7923,115.8885,115.6739,115.6739,70200.0
2014-07-08 15:30:00,156.28,156.4,156.15,156.16,31300.0,115.6739,115.7627,115.5776,115.585,31300.0
2014-07-08 15:35:00,156.2,156.33,156.12,156.29,38100.0,115.6146,115.7109,115.5554,115.6813,38100.0
2014-07-08 15:40:00,156.29,156.29,156.14,156.24,26400.0,115.6813,115.6813,115.5702,115.6442,26400.0
2014-07-08 15:45:00,156.21,156.22,155.99,156.02,34300.0,115.622,115.6294,115.4592,115.4814,34300.0
2014-07-08 15:50:00,156.03,156.03,155.83,155.84,35900.0,115.4888,115.4888,115.3408,115.3482,35900.0
2014-07-08 15:55:00,155.83,156.01,155.83,155.99,54400.0,115.3408,115.474,115.3408,115.4592,54400.0
2014-07-09 09:30:00,155.28,155.63,154.6,155.09,63500.0,114.9337,115.1927,114.4304,114.793,63500.0
2014-07-09 09:35:00,155.25,155.82,155.13,155.13,25000.0,114.9115,115.3334,114.8227,114.8227,25000.0
2014-07-09 09:40:00,155.24,155.36,154.69,154.8,45500.0,114.9041,114.9929,114.497,114.5784,45500.0
2014-07-09 09:45:00,154.82,155.08,154.31,154.31,29500.0,114.5932,114.7856,114.2157,114.2157,29500.0
2014-07-09 09:50:00,154.42,154.76,154.42,154.53,26500.0,114.2971,114.5488,114.2971,114.3786,26500.0
2014-07-09 09:55:00,154.55,154.7,154.4,154.63,36000.0,114.3934,114.5044,114.2823,114.4526,36000.0
2014-07-09 10:00:00,154.67,154.85,154.48,154.77,11300.0,114.4822,114.6154,114.3415,114.5562,11300.0
2014-07-09 10:05:00,154.78,155.05,154.68,154.77,15400.0,114.5636,114.7634,114.4896,114.5562,15400.0
2014-07-09 10:10:00,154.79,154.82,154.54,154.54,5600.0,114.571,114.5932,114.386,114.386,5600.0
2014-07-09 10:15:00,154.59,154.74,154.54,154.58,7300.0,114.423,114.534,114.386,114.4156,7300.0
2014-07-09 10:20:00,154.55,154.75,154.45,154.75,13600.0,114.3934,114.5414,114.3193,114.5414,13600.0
2014-07-09 10:25:00,154.73,154.77,154.6,154.74,15100.0,114.5266,114.5562,114.4304,114.534,15100.0
2014-07-09 10:30:00,154.75,154.79,154.67,154.76,31900.0,114.5414,114.571,114.4822,114.5488,31900.0
2014-07-09 10:35:00,154.75,155.0,154.73,155.0,11600.0,114.5414,114.7264,114.5266,114.7264,11600.0
2014-07-09 10:40:00,155.0,155.09,154.82,155.05,8400.0,114.7264,114.793,114.5932,114.7634,8400.0
2014-07-09 10:45:00,155.08,155.19,154.99,155.12,9100.0,114.7856,114.8671,114.719,114.8153,9100.0
2014-07-09 10:50:00,155.08,155.08,154.95,155.0,7600.0,114.7856,114.7856,114.6894,114.7264,7600.0
2014-07-09 10:55:00,154.97,155.03,154.92,155.03,6900.0,114.7042,114.7486,114.6672,114.7486,6900.0
2014-07-09 11:00:00,155.03,155.11,154.96,155.11,5700.0,114.7486,114.8079,114.6968,114.8079,5700.0
2014-07-09 11:05:00,155.11,155.17,155.08,155.12,5100.0,114.8079,114.8523,114.7856,114.8153,5100.0
2014-07-09 11:10:00,155.12,155.12,154.87,155.04,11300.0,114.8153,114.8153,114.6302,114.756,11300.0
2014-07-09 11:15:00,155.05,155.23,155.05,155.07,15200.0,114.7634,114.8967,114.7634,114.7782,15200.0
2014-07-09 11:20:00,155.05,155.21,155.05,155.15,4700.0,114.7634,114.8819,114.7634,114.8375,4700.0
2014-07-09 11:25:00,155.2,155.23,155.15,155.17,4200.0,114.8745,114.8967,114.8375,114.8523,4200.0
2014-07-09 11:30:00,155.16,155.21,155.06,155.16,5800.0,114.8449,114.8819,114.7708,114.8449,5800.0
2014-07-09 11:35:00,155.09,155.1,154.99,155.03,6900.0,114.793,114.8005,114.719,114.7486,6900.0
2014-07-09 11:40:00,155.03,155.15,155.03,155.09,2900.0,114.7486,114.8375,114.7486,114.793,2900.0
2014-07-09 11:45:00,155.11,155.18,155.07,155.16,4300.0,114.8079,114.8597,114.7782,114.8449,4300.0
2014-07-09 11:50:00,155.12,155.13,155.04,155.05,3900.0,114.8153,114.8227,114.756,114.7634,3900.0
2014-07-09 11:55:00,155.05,155.16,155.03,155.03,4600.0,114.7634,114.8449,114.7486,114.7486,4600.0
2014-07-09 12:00:00,155.05,155.11,155.0,155.09,5600.0,114.7634,114.8079,114.7264,114.793,5600.0
2014-07-09 12:05:00,155.09,155.16,155.08,155.16,2700.0,114.793,114.8449,114.7856,114.8449,2700.0
2014-07-09 12:10:00,155.17,155.21,155.13,155.19,2500.0,114.8523,114.8819,114.8227,114.8671,2500.0
2014-07-09 12:15:00,155.17,155.17,155.0,155.02,17500.0,114.8523,114.8523,114.7264,114.7412,17500.0
2014-07-09 12:20:00,155.02,155.17,154.96,155.16,2400.0,114.7412,114.8523,114.6968,114.8449,2400.0
2014-07-09 12:25:00,155.16,155.21,155.13,155.19,9400.0,114.8449,114.8819,114.8227,114.8671,9400.0
2014-07-09 12:30:00,155.22,155.26,155.09,155.22,5600.0,114.8893,114.9189,114.793,114.8893,5600.0
2014-07-09 12:35:00,155.21,155.3,155.21,155.27,4000.0,114.8819,114.9485,114.8819,114.9263,4000.0
2014-07-09 12:40:00,155.24,155.27,155.15,155.23,8700.0,114.9041,114.9263,114.8375,114.8967,8700.0
2014-07-09 12:45:00,155.29,155.29,155.21,155.22,3000.0,114.9411,114.9411,114.8819,114.8893,3000.0
2014-07-09 12:50:00,155.18,155.22,155.16,155.21,7100.0,114.8597,114.8893,114.8449,114.8819,7100.0
2014-07-09 12:55:00,155.24,155.31,155.17,155.31,3000.0,114.9041,114.9559,114.8523,114.9559,3000.0
2014-07-09 13:00:00,155.34,155.34,155.27,155.34,5300.0,114.9781,114.9781,114.9263,114.9781,5300.0
2014-07-09 13:05:00,155.33,155.38,155.31,155.34,5900.0,114.9707,115.0077,114.9559,114.9781,5900.0
2014-07-09 13:10:00,155.33,155.33,155.22,155.25,6700.0,114.9707,114.9707,114.8893,114.9115,6700.0
2014-07-09 13:15:00,155.27,155.36,155.23,155.28,2200.0,114.9263,114.9929,114.8967,114.9337,2200.0
2014-07-09 13:20:00,155.22,155.34,155.22,155.34,12800.0,114.8893,114.9781,114.8893,114.9781,12800.0
2014-07-09 13:25:00,155.32,155.45,155.29,155.31,6400.0,114.9633,115.0595,114.9411,114.9559,6400.0
2014-07-09 13:30:00,155.26,155.34,155.18,155.18,2400.0,114.9189,114.9781,114.8597,114.8597,2400.0
2014-07-09 13:35:00,155.18,155.29,155.16,155.27,4800.0,114.8597,114.9411,114.8449,114.9263,4800.0
2014-07-09 13:40:00,155.27,155.3,155.24,155.25,4800.0,114.9263,114.9485,114.9041,114.9115,4800.0
2014-07-09 13:45:00,155.25,155.26,155.14,155.16,3700.0,114.9115,114.9189,114.8301,114.8449,3700.0
2014-07-09 13:50:00,155.17,155.22,155.14,155.21,15800.0,114.8523,114.8893,114.8301,114.8819,15800.0
2014-07-09 13:55:00,155.22,155.22,155.16,155.18,3100.0,114.8893,114.8893,114.8449,114.8597,3100.0
2014-07-09 14:00:00,155.16,155.26,154.88,155.07,17900.0,114.8449,114.9189,114.6376,114.7782,17900.0
2014-07-09 14:05:00,155.01,155.02,154.79,154.88,7300.0,114.7338,114.7412,114.571,114.6376,7300.0
2014-07-09 14:10:00,154.84,155.07,154.81,154.87,7900.0,114.608,114.7782,114.5858,114.6302,7900.0
2014-07-09 14:15:00,154.94,155.25,154.88,155.23,13100.0,114.682,114.9115,114.6376,114.8967,13100.0
2014-07-09 14:20:00,155.2,155.25,155.0,155.01,6400.0,114.8745,114.9115,114.7264,114.7338,6400.0
2014-07-09 14:25:00,155.01,155.24,155.01,155.1,5000.0,114.7338,114.9041,114.7338,114.8005,5000.0
2014-07-09 14:30:00,155.1,155.13,154.86,154.89,17400.0,114.8005,114.8227,114.6228,114.645,17400.0
2014-07-09 14:35:00,154.89,154.89,154.68,154.72,17800.0,114.645,114.645,114.4896,114.5192,17800.0
2014-07-09 14:40:00,154.73,154.84,154.7,154.77,7500.0,114.5266,114.608,114.5044,114.5562,7500.0
2014-07-09 14:45:00,154.79,154.86,154.73,154.8,5900.0,114.571,114.6228,114.5266,114.5784,5900.0
2014-07-09 14:50:00,154.78,154.87,154.77,154.87,5600.0,114.5636,114.6302,114.5562,114.6302,5600.0
2014-07-09 14:55:00,154.87,154.92,154.8,154.8,5100.0,114.6302,114.6672,114.5784,114.5784,5100.0
2014-07-09 15:00:00,154.82,154.85,154.78,154.81,7400.0,114.5932,114.6154,114.5636,114.5858,7400.0
2014-07-09 15:05:00,154.82,154.93,154.82,154.89,6800.0,114.5932,114.6746,114.5932,114.645,6800.0
2014-07-09 15:10:00,154.95,155.06,154.92,155.05,10300.0,114.6894,114.7708,114.6672,114.7634,10300.0
2014-07-09 15:15:00,155.03,155.03,154.77,154.79,14000.0,114.7486,114.7486,114.5562,114.571,14000.0
2014-07-09 15:20:00,154.78,154.84,154.74,154.78,20900.0,114.5636,114.608,114.534,114.5636,20900.0
2014-07-09 15:25:00,154.78,154.89,154.69,154.74,11800.0,114.5636,114.645,114.497,114.534,11800.0
2014-07-09 15:30:00,154.76,154.76,154.57,154.58,13000.0,114.5488,114.5488,114.4082,114.4156,13000.0
2014-07-09 15:35:00,154.58,154.68,154.5,154.64,16700.0,114.4156,114.4896,114.3563,114.46,16700.0
2014-07-09 15:40:00,154.65,154.7,154.62,154.66,17400.0,114.4674,114.5044,114.4452,114.4748,17400.0
2014-07-09 15:45:00,154.67,154.7,154.45,154.47,32900.0,114.4822,114.5044,114.3193,114.3341,32900.0
2014-07-09 15:50:00,154.47,154.51,154.38,154.48,34100.0,114.3341,114.3637,114.2675,114.3415,34100.0
2014-07-09 15:55:00,154.48,154.48,154.37,154.48,46200.0,114.3415,114.3415,114.2601,114.3415,46200.0
2014-07-10 09:30:00,152.96,153.12,151.5,152.15,102400.0,113.2165,113.3349,112.1358,112.6169,102400.0
2014-07-10 09:35:00,152.09,152.89,151.98,152.77,18600.0,112.5725,113.1647,112.4911,113.0759,18600.0
2014-07-10 09:40:00,152.82,152.82,152.2,152.44,25200.0,113.1129,113.1129,112.654,112.8316,25200.0
2014-07-10 09:45:00,152.46,152.75,152.21,152.48,31200.0,112.8464,113.061,112.6614,112.8612,31200.0
2014-07-10 09:50:00,152.57,152.7,152.07,152.36,56700.0,112.9278,113.024,112.5577,112.7724,56700.0
2014-07-10 09:55:00,152.4,152.51,152.12,152.34,19100.0,112.802,112.8834,112.5947,112.7576,19100.0
2014-07-10 10:00:00,152.31,152.61,152.15,152.6,12000.0,112.7354,112.9574,112.6169,112.95,12000.0
2014-07-10 10:05:00,152.61,152.89,152.43,152.6,12500.0,112.9574,113.1647,112.8242,112.95,12500.0
2014-07-10 10:10:00,152.67,152.77,152.46,152.62,4900.0,113.0018,113.0759,112.8464,112.9648,4900.0
2014-07-10 10:15:00,152.77,152.88,152.5,152.5,8000.0,113.0759,113.1573,112.876,112.876,8000.0
2014-07-10 10:20:00,152.62,152.8,152.57,152.77,9600.0,112.9648,113.0981,112.9278,113.0759,9600.0
2014-07-10 10:25:00,152.79,152.8,152.55,152.77,7400.0,113.0907,113.0981,112.913,113.0759,7400.0
2014-07-10 10:30:00,152.78,152.79,152.5,152.56,6200.0,113.0833,113.0907,112.876,112.9204,6200.0
2014-07-10 10:35:00,152.53,152.8,152.52,152.56,16500.0,112.8982,113.0981,112.8908,112.9204,16500.0
2014-07-10 10:40:00,152.61,152.66,152.46,152.46,10700.0,112.9574,112.9944,112.8464,112.8464,10700.0
2014-07-10 10:45:00,152.51,152.72,152.51,152.72,34400.0,112.8834,113.0388,112.8834,113.0388,34400.0
2014-07-10 10:50:00,152.71,152.82,152.56,152.59,15300.0,113.0314,113.1129,112.9204,112.9426,15300.0
2014-07-10 10:55:00,152.62,152.68,152.46,152.6,28300.0,112.9648,113.0092,112.8464,112.95,28300.0
2014-07-10 11:00:00,152.61,152.84,152.56,152.66,19000.0,112.9574,113.1277,112.9204,112.9944,19000.0
2014-07-10 11:05:00,152.67,152.82,152.56,152.81,13700.0,113.0018,113.1129,112.9204,113.1055,13700.0
2014-07-10 11:10:00,152.84,152.87,152.53,152.66,31300.0,113.1277,113.1499,112.8982,112.9944,31300.0
2014-07-10 11:15:00,152.65,152.67,152.55,152.58,12500.0,112.987,113.0018,112.913,112.9352,12500.0
2014-07-10 11:20:00,152.59,152.87,152.54,152.77,13700.0,112.9426,113.1499,112.9056,113.0759,13700.0
2014-07-10 11:25:00,152.7,152.72,152.46,152.53,10200.0,113.024,113.0388,112.8464,112.8982,10200.0
2014-07-10 11:30:00,152.59,152.64,152.46,152.46,8600.0,112.9426,112.9796,112.8464,112.8464,8600.0
2014-07-10 11:35:00,152.48,152.64,152.46,152.52,8000.0,112.8612,112.9796,112.8464,112.8908,8000.0
2014-07-10 11:40:00,152.55,152.55,152.22,152.26,10000.0,112.913,112.913,112.6688,112.6984,10000.0
2014-07-10 11:45:00,152.26,152.39,152.24,152.39,5300.0,112.6984,112.7946,112.6836,112.7946,5300.0
2014-07-10 11:50:00,152.39,152.49,152.33,152.36,5400.0,112.7946,112.8686,112.7502,112.7724,5400.0
2014-07-10 11:55:00,152.33,152.59,152.28,152.57,5600.0,112.7502,112.9426,112.7132,112.9278,5600.0
2014-07-10 12:00:00,152.52,152.54,152.34,152.52,6300.0,112.8908,112.9056,112.7576,112.8908,6300.0
2014-07-10 12:05:00,152.52,152.64,152.46,152.48,8800.0,112.8908,112.9796,112.8464,112.8612,8800.0
2014-07-10 12:10:00,152.46,152.51,152.43,152.46,7100.0,112.8464,112.8834,112.8242,112.8464,7100.0
2014-07-10 12:15:00,152.48,152.68,152.47,152.58,6100.0,112.8612,113.0092,112.8538,112.9352,6100.0
2014-07-10 12:20:00,152.56,152.76,152.51,152.73,5800.0,112.9204,113.0685,112.8834,113.0462,5800.0
2014-07-10 12:25:00,152.77,152.77,152.57,152.61,12600.0,113.0759,113.0759,112.9278,112.9574,12600.0
2014-07-10 12:30:00,152.64,152.67,152.47,152.49,12500.0,112.9796,113.0018,112.8538,112.8686,12500.0
2014-07-10 12:35:00,152.53,152.53,152.46,152.49,3100.0,112.8982,112.8982,112.8464,112.8686,3100.0
2014-07-10 12:40:00,152.53,152.7,152.47,152.7,9300.0,112.8982,113.024,112.8538,113.024,9300.0
2014-07-10 12:45:00,152.68,152.68,152.52,152.54,3700.0,113.0092,113.0092,112.8908,112.9056,3700.0
2014-07-10 12:50:00,152.49,152.54,152.41,152.54,2300.0,112.8686,112.9056,112.8094,112.9056,2300.0
2014-07-10 12:55:00,152.56,152.67,152.56,152.59,5200.0,112.9204,113.0018,112.9204,112.9426,5200.0
2014-07-10 13:00:00,152.63,152.64,152.58,152.6,4400.0,112.9722,112.9796,112.9352,112.95,4400.0
2014-07-10 13:05:00,152.6,152.66,152.57,152.58,7900.0,112.95,112.9944,112.9278,112.9352,7900.0
2014-07-10 13:10:00,152.54,152.7,152.53,152.68,5400.0,112.9056,113.024,112.8982,113.0092,5400.0
2014-07-10 13:15:00,152.7,152.7,152.47,152.53,8300.0,113.024,113.024,112.8538,112.8982,8300.0
2014-07-10 13:20:00,152.53,152.89,152.53,152.84,10200.0,112.8982,113.1647,112.8982,113.1277,10200.0
2014-07-10 13:25:00,152.89,152.89,152.71,152.75,7100.0,113.1647,113.1647,113.0314,113.061,7100.0
2014-07-10 13:30:00,152.84,152.89,152.79,152.84,9500.0,113.1277,113.1647,113.0907,113.1277,9500.0
2014-07-10 13:35:00,152.83,152.94,152.76,152.91,10600.0,113.1203,113.2017,113.0685,113.1795,10600.0
2014-07-10 13:40:00,152.94,152.95,152.68,152.77,8100.0,113.2017,113.2091,113.0092,113.0759,8100.0
2014-07-10 13:45:00,152.77,152.89,152.67,152.67,15800.0,113.0759,113.1647,113.0018,113.0018,15800.0
2014-07-10 13:50:00,152.72,152.75,152.59,152.59,7400.0,113.0388,113.061,112.9426,112.9426,7400.0
2014-07-10 13:55:00,152.58,152.72,152.55,152.59,9000.0,112.9352,113.0388,112.913,112.9426,9000.0
2014-07-10 14:00:00,152.6,152.76,152.6,152.72,6500.0,112.95,113.0685,112.95,113.0388,6500.0
2014-07-10 14:05:00,152.75,152.8,152.66,152.76,5900.0,113.061,113.0981,112.9944,113.0685,5900.0
2014-07-10 14:10:00,152.75,152.75,152.53,152.54,7000.0,113.061,113.061,112.8982,112.9056,7000.0
2014-07-10 14:15:00,152.52,152.72,152.52,152.6,8700.0,112.8908,113.0388,112.8908,112.95,8700.0
2014-07-10 14:20:00,152.64,152.78,152.6,152.71,9200.0,112.9796,113.0833,112.95,113.0314,9200.0
2014-07-10 14:25:00,152.71,152.78,152.65,152.73,6700.0,113.0314,113.0833,112.987,113.0462,6700.0
2014-07-10 14:30:00,152.74,152.77,152.5,152.58,14700.0,113.0536,113.0759,112.876,112.9352,14700.0
2014-07-10 14:35:00,152.59,152.6,152.52,152.59,16000.0,112.9426,112.95,112.8908,112.9426,16000.0
2014-07-10 14:40:00,152.59,152.65,152.43,152.46,23600.0,112.9426,112.987,112.8242,112.8464,23600.0
2014-07-10 14:45:00,152.45,152.5,152.42,152.47,22900.0,112.839,112.876,112.8168,112.8538,22900.0
2014-07-10 14:50:00,152.43,152.5,152.34,152.35,16500.0,112.8242,112.876,112.7576,112.765,16500.0
2014-07-10 14:55:00,152.36,152.37,152.07,152.07,24700.0,112.7724,112.7798,112.5577,112.5577,24700.0
2014-07-10 15:00:00,152.07,152.07,151.88,151.92,32100.0,112.5577,112.5577,112.4171,112.4467,32100.0
2014-07-10 15:05:00,151.91,152.1,151.9,152.05,12000.0,112.4393,112.5799,112.4319,112.5429,12000.0
2014-07-10 15:10:00,152.1,152.14,152.05,152.09,9600.0,112.5799,112.6095,112.5429,112.5725,9600.0
2014-07-10 15:15:00,152.09,152.18,152.08,152.18,8500.0,112.5725,112.6392,112.5651,112.6392,8500.0
2014-07-10 15:20:00,152.16,152.28,152.1,152.25,14900.0,112.6243,112.7132,112.5799,112.691,14900.0
2014-07-10 15:25:00,152.24,152.28,152.19,152.23,22600.0,112.6836,112.7132,112.6466,112.6762,22600.0
2014-07-10 15:30:00,152.23,152.25,152.11,152.25,14200.0,112.6762,112.691,112.5873,112.691,14200.0
2014-07-10 15:35:00,152.26,152.29,152.17,152.17,26500.0,112.6984,112.7206,112.6318,112.6318,26500.0
2014-07-10 15:40:00,152.21,152.25,152.08,152.18,27100.0,112.6614,112.691,112.5651,112.6392,27100.0
2014-07-10 15:45:00,152.2,152.22,151.96,151.98,32300.0,112.654,112.6688,112.4763,112.4911,32300.0
2014-07-10 15:50:00,152.0,152.0,151.9,152.0,53800.0,112.5059,112.5059,112.4319,112.5059,53800.0
2014-07-10 15:55:00,152.01,152.02,151.91,151.99,61300.0,112.5133,112.5207,112.4393,112.4985,61300.0
2014-07-11 09:30:00,152.54,152.94,152.08,152.31,25700.0,112.9056,113.2017,112.5651,112.7354,25700.0
2014-07-11 09:35:00,152.23,152.4,151.53,151.76,15100.0,112.6762,112.802,112.158,112.3283,15100.0
2014-07-11 09:40:00,151.74,151.77,151.25,151.3,19500.0,112.3135,112.3357,111.9508,111.9878,19500.0
2014-07-11 09:45:00,151.31,151.68,151.31,151.68,10100.0,111.9952,112.2691,111.9952,112.2691,10100.0
2014-07-11 09:50:00,151.69,151.83,151.62,151.74,9500.0,112.2765,112.3801,112.2247,112.3135,9500.0
2014-07-11 09:55:00,151.79,152.1,151.75,151.92,42500.0,112.3505,112.5799,112.3209,112.4467,42500.0
2014-07-11 10:00:00,151.91,152.07,151.71,151.96,24000.0,112.4393,112.5577,112.2913,112.4763,24000.0
2014-07-11 10:05:00,151.94,151.98,151.79,151.91,16700.0,112.4615,112.4911,112.3505,112.4393,16700.0
2014-07-11 10:10:00,151.89,152.2,151.87,152.13,7100.0,112.4245,112.654,112.4097,112.6021,7100.0
2014-07-11 10:15:00,152.2,152.61,152.1,152.61,20200.0,112.654,112.9574,112.5799,112.9574,20200.0
2014-07-11 10:20:00,152.61,152.9,152.56,152.8,26600.0,112.9574,113.1721,112.9204,113.0981,26600.0
2014-07-11 10:25:00,152.85,152.98,152.66,152.69,13000.0,113.1351,113.2313,112.9944,113.0166,13000.0
2014-07-11 10:30:00,152.73,152.82,152.5,152.5,6500.0,113.0462,113.1129,112.876,112.876,6500.0
2014-07-11 10:35:00,152.54,152.58,152.15,152.3,6500.0,112.9056,112.9352,112.6169,112.728,6500.0
2014-07-11 10:40:00,152.26,152.31,151.89,151.97,30800.0,112.6984,112.7354,112.4245,112.4837,30800.0
2014-07-11 10:45:00,151.98,152.09,151.75,151.94,18000.0,112.4911,112.5725,112.3209,112.4615,18000.0
2014-07-11 10:50:00,152.03,152.11,151.79,151.96,12000.0,112.5281,112.5873,112.3505,112.4763,12000.0
2014-07-11 10:55:00,151.92,151.92,151.66,151.79,8800.0,112.4467,112.4467,112.2543,112.3505,8800.0
2014-07-11 11:00:00,151.78,151.79,151.58,151.66,9100.0,112.3431,112.3505,112.1951,112.2543,9100.0
2014-07-11 11:05:00,151.61,151.97,151.59,151.96,7000.0,112.2173,112.4837,112.2025,112.4763,7000.0
2014-07-11 11:10:00,151.97,152.16,151.89,152.09,6200.0,112.4837,112.6243,112.4245,112.5725,6200.0
2014-07-11 11:15:00,152.09,152.21,152.06,152.21,8200.0,112.5725,112.6614,112.5503,112.6614,8200.0
2014-07-11 11:20:00,152.22,152.22,151.88,152.02,9600.0,112.6688,112.6688,112.4171,112.5207,9600.0
2014-07-11 11:25:00,151.94,152.16,151.94,152.16,5400.0,112.4615,112.6243,112.4615,112.6243,5400.0
2014-07-11 11:30:00,152.16,152.36,152.16,152.3,7100.0,112.6243,112.7724,112.6243,112.728,7100.0
2014-07-11 11:35:00,152.31,152.32,152.07,152.32,10900.0,112.7354,112.7428,112.5577,112.7428,10900.0
2014-07-11 11:40:00,152.34,152.5,152.19,152.19,10500.0,112.7576,112.876,112.6466,112.6466,10500.0
2014-07-11 11:45:00,152.17,152.21,152.05,152.17,4600.0,112.6318,112.6614,112.5429,112.6318,4600.0
2014-07-11 11:50:00,152.17,152.22,152.11,152.14,6400.0,112.6318,112.6688,112.5873,112.6095,6400.0
2014-07-11 11:55:00,152.09,152.16,151.99,152.14,28600.0,112.5725,112.6243,112.4985,112.6095,28600.0
2014-07-11 12:00:00,152.16,152.21,151.99,152.18,22900.0,112.6243,112.6614,112.4985,112.6392,22900.0
2014-07-11 12:05:00,152.17,152.19,152.0,152.08,22300.0,112.6318,112.6466,112.5059,112.5651,22300.0
2014-07-11 12:10:00,152.05,152.2,151.98,152.14,24400.0,112.5429,112.654,112.4911,112.6095,24400.0
2014-07-11 12:15:00,152.31,152.31,152.19,152.19,1400.0,112.7354,112.7354,112.6466,112.6466,1400.0
2014-07-11 12:20:00,152.23,152.3,152.16,152.22,1200.0,112.6762,112.728,112.6243,112.6688,1200.0
2014-07-11 12:25:00,152.22,152.31,152.15,152.24,8400.0,112.6688,112.7354,112.6169,112.6836,8400.0
2014-07-11 12:30:00,152.25,152.25,151.99,152.01,22500.0,112.691,112.691,112.4985,112.5133,22500.0
2014-07-11 12:35:00,152.01,152.14,152.01,152.1,3400.0,112.5133,112.6095,112.5133,112.5799,3400.0
2014-07-11 12:40:00,152.14,152.21,152.09,152.09,8400.0,112.6095,112.6614,112.5725,112.5725,8400.0
2014-07-11 12:45:00,152.08,152.13,151.93,151.96,8700.0,112.5651,112.6021,112.4541,112.4763,8700.0
2014-07-11 12:50:00,151.97,151.98,151.8,151.94,29400.0,112.4837,112.4911,112.3579,112.4615,29400.0
2014-07-11 12:55:00,151.96,151.99,151.78,151.79,13900.0,112.4763,112.4985,112.3431,112.3505,13900.0
2014-07-11 13:00:00,151.79,152.01,151.79,151.91,10300.0,112.3505,112.5133,112.3505,112.4393,10300.0
2014-07-11 13:05:00,151.91,152.0,151.88,151.88,9100.0,112.4393,112.5059,112.4171,112.4171,9100.0
2014-07-11 13:10:00,151.87,151.9,151.77,151.8,15200.0,112.4097,112.4319,112.3357,112.3579,15200.0
2014-07-11 13:15:00,151.8,151.96,151.8,151.83,4700.0,112.3579,112.4763,112.3579,112.3801,4700.0
2014-07-11 13:20:00,151.89,151.94,151.83,151.88,6500.0,112.4245,112.4615,112.3801,112.4171,6500.0
2014-07-11 13:25:00,151.86,151.9,151.77,151.82,18100.0,112.4023,112.4319,112.3357,112.3727,18100.0
2014-07-11 13:30:00,151.81,151.85,151.7,151.74,5600.0,112.3653,112.3949,112.2839,112.3135,5600.0
2014-07-11 13:35:00,151.74,151.81,151.72,151.78,20000.0,112.3135,112.3653,112.2987,112.3431,20000.0
2014-07-11 13:40:00,151.77,152.01,151.76,151.93,17500.0,112.3357,112.5133,112.3283,112.4541,17500.0
2014-07-11 13:45:00,151.89,151.91,151.79,151.8,9400.0,112.4245,112.4393,112.3505,112.3579,9400.0
2014-07-11 13:50:00,151.79,151.95,151.79,151.95,12200.0,112.3505,112.4689,112.3505,112.4689,12200.0
2014-07-11 13:55:00,151.95,152.0,151.95,151.97,4300.0,112.4689,112.5059,112.4689,112.4837,4300.0
2014-07-11 14:00:00,151.98,152.09,151.98,152.04,4100.0,112.4911,112.5725,112.4911,112.5355,4100.0
2014-07-11 14:05:00,152.08,152.28,152.08,152.24,6000.0,112.5651,112.7132,112.5651,112.6836,6000.0
2014-07-11 14:10:00,152.24,152.27,152.07,152.07,10000.0,112.6836,112.7058,112.5577,112.5577,10000.0
2014-07-11 14:15:00,152.09,152.2,152.05,152.1,9000.0,112.5725,112.654,112.5429,112.5799,9000.0
2014-07-11 14:20:00,152.09,152.19,152.09,152.16,6100.0,112.5725,112.6466,112.5725,112.6243,6100.0
2014-07-11 14:25:00,152.17,152.22,152.12,152.12,6700.0,112.6318,112.6688,112.5947,112.5947,6700.0
2014-07-11 14:30:00,152.11,152.19,152.02,152.07,31400.0,112.5873,112.6466,112.5207,112.5577,31400.0
2014-07-11 14:35:00,152.1,152.18,152.02,152.05,20500.0,112.5799,112.6392,112.5207,112.5429,20500.0
2014-07-11 14:40:00,152.02,152.05,151.98,152.01,11400.0,112.5207,112.5429,112.4911,112.5133,11400.0
2014-07-11 14:45:00,152.0,152.06,151.94,152.05,16300.0,112.5059,112.5503,112.4615,112.5429,16300.0
2014-07-11 14:50:00,152.03,152.14,151.95,152.1,16400.0,112.5281,112.6095,112.4689,112.5799,16400.0
2014-07-11 14:55:00,152.1,152.18,151.98,152.07,6000.0,112.5799,112.6392,112.4911,112.5577,6000.0
2014-07-11 15:00:00,152.07,152.15,152.02,152.13,14800.0,112.5577,112.6169,112.5207,112.6021,14800.0
2014-07-11 15:05:00,152.12,152.13,152.04,152.07,11000.0,112.5947,112.6021,112.5355,112.5577,11000.0
2014-07-11 15:10:00,152.07,152.23,152.05,152.21,10600.0,112.5577,112.6762,112.5429,112.6614,10600.0
2014-07-11 15:15:00,152.22,152.29,152.19,152.2,17500.0,112.6688,112.7206,112.6466,112.654,17500.0
2014-07-11 15:20:00,152.24,152.26,152.1,152.2,15700.0,112.6836,112.6984,112.5799,112.654,15700.0
2014-07-11 15:25:00,152.2,152.26,152.15,152.24,10300.0,112.654,112.6984,112.6169,112.6836,10300.0
2014-07-11 15:30:00,152.23,152.26,152.1,152.23,17300.0,112.6762,112.6984,112.5799,112.6762,17300.0
2014-07-11 15:35:00,152.23,152.32,152.15,152.32,30200.0,112.6762,112.7428,112.6169,112.7428,30200.0
2014-07-11 15:40:00,152.33,152.34,152.2,152.26,27000.0,112.7502,112.7576,112.654,112.6984,27000.0
2014-07-11 15:45:00,152.27,152.35,152.22,152.23,17000.0,112.7058,112.765,112.6688,112.6762,17000.0
2014-07-11 15:50:00,152.24,152.31,152.21,152.23,22000.0,112.6836,112.7354,112.6614,112.6762,22000.0
2014-07-11 15:55:00,152.23,152.32,152.09,152.22,48500.0,112.6762,112.7428,112.5725,112.6688,48500.0
2014-07-14 09:30:00,153.71,154.0,153.34,153.65,32500.0,113.7716,113.9863,113.4978,113.7272,32500.0
2014-07-14 09:35:00,153.75,154.19,153.74,153.9,26700.0,113.8012,114.1269,113.7938,113.9122,26700.0
2014-07-14 09:40:00,153.98,153.99,153.65,153.65,8400.0,113.9715,113.9789,113.7272,113.7272,8400.0
2014-07-14 09:45:00,153.68,153.82,153.63,153.69,10400.0,113.7494,113.853,113.7124,113.7568,10400.0
2014-07-14 09:50:00,153.63,153.63,153.28,153.42,19400.0,113.7124,113.7124,113.4533,113.557,19400.0
2014-07-14 09:55:00,153.34,153.39,153.22,153.33,30500.0,113.4978,113.5348,113.4089,113.4903,30500.0
2014-07-14 10:00:00,153.39,153.64,153.33,153.64,11100.0,113.5348,113.7198,113.4903,113.7198,11100.0
2014-07-14 10:05:00,153.61,153.68,153.4,153.4,7700.0,113.6976,113.7494,113.5422,113.5422,7700.0
2014-07-14 10:10:00,153.39,153.45,153.3,153.36,3700.0,113.5348,113.5792,113.4681,113.5126,3700.0
2014-07-14 10:15:00,153.32,153.42,153.24,153.27,10300.0,113.4829,113.557,113.4237,113.4459,10300.0
2014-07-14 10:20:00,153.29,153.46,153.27,153.44,4400.0,113.4607,113.5866,113.4459,113.5718,4400.0
2014-07-14 10:25:00,153.5,153.58,153.44,153.44,4200.0,113.6162,113.6754,113.5718,113.5718,4200.0
2014-07-14 10:30:00,153.47,153.67,153.44,153.67,7300.0,113.594,113.742,113.5718,113.742,7300.0
2014-07-14 10:35:00,153.68,153.83,153.68,153.75,14100.0,113.7494,113.8604,113.7494,113.8012,14100.0
2014-07-14 10:40:00,153.8,153.8,153.65,153.69,7100.0,113.8382,113.8382,113.7272,113.7568,7100.0
2014-07-14 10:45:00,153.62,153.73,153.58,153.65,5000.0,113.705,113.7864,113.6754,113.7272,5000.0
2014-07-14 10:50:00,153.65,153.72,153.6,153.66,6000.0,113.7272,113.779,113.6902,113.7346,6000.0
2014-07-14 10:55:00,153.61,153.72,153.61,153.65,5200.0,113.6976,113.779,113.6976,113.7272,5200.0
2014-07-14 11:00:00,153.61,153.68,153.61,153.65,5200.0,113.6976,113.7494,113.6976,113.7272,5200.0
2014-07-14 11:05:00,153.67,153.74,153.63,153.63,6100.0,113.742,113.7938,113.7124,113.7124,6100.0
2014-07-14 11:10:00,153.67,153.67,153.56,153.58,6700.0,113.742,113.742,113.6606,113.6754,6700.0
2014-07-14 11:15:00,153.61,153.61,153.45,153.5,5100.0,113.6976,113.6976,113.5792,113.6162,5100.0
2014-07-14 11:20:00,153.54,153.54,153.43,153.47,4900.0,113.6458,113.6458,113.5644,113.594,4900.0
2014-07-14 11:25:00,153.45,153.45,153.36,153.42,6800.0,113.5792,113.5792,113.5126,113.557,6800.0
2014-07-14 11:30:00,153.42,153.49,153.32,153.37,18900.0,113.557,113.6088,113.4829,113.52,18900.0
2014-07-14 11:35:00,153.43,153.43,153.16,153.16,6000.0,113.5644,113.5644,113.3645,113.3645,6000.0
2014-07-14 11:40:00,153.15,153.5,153.15,153.26,38700.0,113.3571,113.6162,113.3571,113.4385,38700.0
2014-07-14 11:45:00,153.26,153.3,153.02,153.06,6800.0,113.4385,113.4681,113.2609,113.2905,6800.0
2014-07-14 11:50:00,153.04,153.06,152.96,152.99,11400.0,113.2757,113.2905,113.2165,113.2387,11400.0
2014-07-14 11:55:00,153.02,153.24,152.92,152.92,5900.0,113.2609,113.4237,113.1869,113.1869,5900.0
2014-07-14 12:00:00,152.92,153.03,152.9,153.02,4100.0,113.1869,113.2683,113.1721,113.2609,4100.0
2014-07-14 12:05:00,153.08,153.11,152.83,152.89,8900.0,113.3053,113.3275,113.1203,113.1647,8900.0
2014-07-14 12:10:00,152.92,152.92,152.73,152.76,11800.0,113.1869,113.1869,113.0462,113.0685,11800.0
2014-07-14 12:15:00,152.76,152.81,152.66,152.66,7900.0,113.0685,113.1055,112.9944,112.9944,7900.0
2014-07-14 12:20:00,152.67,152.75,152.67,152.73,4800.0,113.0018,113.061,113.0018,113.0462,4800.0
2014-07-14 12:25:00,152.72,152.8,152.6,152.6,6700.0,113.0388,113.0981,112.95,112.95,6700.0
2014-07-14 12:30:00,152.6,152.63,152.57,152.63,2500.0,112.95,112.9722,112.9278,112.9722,2500.0
2014-07-14 12:35:00,152.66,152.69,152.56,152.56,8800.0,112.9944,113.0166,112.9204,112.9204,8800.0
2014-07-14 12:40:00,152.54,152.75,152.5,152.75,9500.0,112.9056,113.061,112.876,113.061,9500.0
2014-07-14 12:45:00,152.74,152.74,152.6,152.6,2400.0,113.0536,113.0536,112.95,112.95,2400.0
2014-07-14 12:50:00,152.62,152.62,152.5,152.51,11500.0,112.9648,112.9648,112.876,112.8834,11500.0
2014-07-14 12:55:00,152.48,152.56,152.46,152.5,3800.0,112.8612,112.9204,112.8464,112.876,3800.0
2014-07-14 13:00:00,152.5,152.51,152.38,152.4,2700.0,112.876,112.8834,112.7872,112.802,2700.0
2014-07-14 13:05:00,152.39,152.52,152.34,152.52,9600.0,112.7946,112.8908,112.7576,112.8908,9600.0
2014-07-14 13:10:00,152.55,152.55,152.46,152.46,3800.0,112.913,112.913,112.8464,112.8464,3800.0
2014-07-14 13:15:00,152.48,152.48,152.36,152.36,5500.0,112.8612,112.8612,112.7724,112.7724,5500.0
2014-07-14 13:20:00,152.36,152.54,152.36,152.5,5200.0,112.7724,112.9056,112.7724,112.876,5200.0
2014-07-14 13:25:00,152.46,152.5,152.41,152.44,3700.0,112.8464,112.876,112.8094,112.8316,3700.0
2014-07-14 13:30:00,152.48,152.53,152.45,152.47,3100.0,112.8612,112.8982,112.839,112.8538,3100.0
2014-07-14 13:35:00,152.46,152.65,152.46,152.53,5400.0,112.8464,112.987,112.8464,112.8982,5400.0
2014-07-14 13:40:00,152.52,152.8,152.52,152.8,7900.0,112.8908,113.0981,112.8908,113.0981,7900.0
2014-07-14 13:45:00,152.8,152.81,152.64,152.64,6800.0,113.0981,113.1055,112.9796,112.9796,6800.0
2014-07-14 13:50:00,152.66,152.72,152.55,152.7,12700.0,112.9944,113.0388,112.913,113.024,12700.0
2014-07-14 13:55:00,152.76,152.82,152.68,152.76,4500.0,113.0685,113.1129,113.0092,113.0685,4500.0
2014-07-14 14:00:00,152.82,152.97,152.8,152.97,12600.0,113.1129,113.2239,113.0981,113.2239,12600.0
2014-07-14 14:05:00,152.96,153.05,152.88,152.89,12200.0,113.2165,113.2831,113.1573,113.1647,12200.0
2014-07-14 14:10:00,152.9,153.0,152.89,152.94,22500.0,113.1721,113.2461,113.1647,113.2017,22500.0
2014-07-14 14:15:00,152.94,153.1,152.94,153.09,39300.0,113.2017,113.3201,113.2017,113.3127,39300.0
2014-07-14 14:20:00,153.09,153.11,153.04,153.06,6300.0,113.3127,113.3275,113.2757,113.2905,6300.0
2014-07-14 14:25:00,153.06,153.09,152.95,152.95,4800.0,113.2905,113.3127,113.2091,113.2091,4800.0
2014-07-14 14:30:00,152.9,152.9,152.81,152.86,4900.0,113.1721,113.1721,113.1055,113.1425,4900.0
2014-07-14 14:35:00,152.88,152.93,152.77,152.89,7100.0,113.1573,113.1943,113.0759,113.1647,7100.0
2014-07-14 14:40:00,152.89,152.91,152.8,152.82,1800.0,113.1647,113.1795,113.0981,113.1129,1800.0
2014-07-14 14:45:00,152.8,152.85,152.79,152.83,4100.0,113.0981,113.1351,113.0907,113.1203,4100.0
2014-07-14 14:50:00,152.85,152.89,152.82,152.86,21000.0,113.1351,113.1647,113.1129,113.1425,21000.0
2014-07-14 14:55:00,152.86,152.89,152.83,152.85,3500.0,113.1425,113.1647,113.1203,113.1351,3500.0
2014-07-14 15:00:00,152.86,152.87,152.78,152.85,5300.0,113.1425,113.1499,113.0833,113.1351,5300.0
2014-07-14 15:05:00,152.86,152.87,152.82,152.85,6400.0,113.1425,113.1499,113.1129,113.1351,6400.0
2014-07-14 15:10:00,152.84,152.84,152.76,152.76,7800.0,113.1277,113.1277,113.0685,113.0685,7800.0
2014-07-14 15:15:00,152.73,152.73,152.65,152.68,20100.0,113.0462,113.0462,112.987,113.0092,20100.0
2014-07-14 15:20:00,152.67,152.69,152.62,152.62,4800.0,113.0018,113.0166,112.9648,112.9648,4800.0
2014-07-14 15:25:00,152.65,152.65,152.49,152.49,6200.0,112.987,112.987,112.8686,112.8686,6200.0
2014-07-14 15:30:00,152.49,152.67,152.45,152.59,13000.0,112.8686,113.0018,112.839,112.9426,13000.0
2014-07-14 15:35:00,152.59,152.68,152.59,152.66,6700.0,112.9426,113.0092,112.9426,112.9944,6700.0
2014-07-14 15:40:00,152.66,152.71,152.59,152.6,10700.0,112.9944,113.0314,112.9426,112.95,10700.0
2014-07-14 15:45:00,152.61,152.66,152.57,152.58,18300.0,112.9574,112.9944,112.9278,112.9352,18300.0
2014-07-14 15:50:00,152.59,152.64,152.56,152.61,19500.0,112.9426,112.9796,112.9204,112.9574,19500.0
2014-07-14 15:55:00,152.61,152.67,152.51,152.57,43200.0,112.9574,113.0018,112.8834,112.9278,43200.0
2014-07-15 09:30:00,152.89,153.78,152.82,153.28,24100.0,113.1647,113.8234,113.1129,113.4533,24100.0
2014-07-15 09:35:00,153.35,153.7,152.94,153.5,27400.0,113.5052,113.7642,113.2017,113.6162,27400.0
2014-07-15 09:40:00,153.63,154.08,153.55,153.87,29300.0,113.7124,114.0455,113.6532,113.89,29300.0
2014-07-15 09:45:00,153.86,153.98,153.19,153.3,28600.0,113.8826,113.9715,113.3867,113.4681,28600.0
2014-07-15 09:50:00,153.33,153.33,152.65,152.67,24500.0,113.4903,113.4903,112.987,113.0018,24500.0
2014-07-15 09:55:00,152.79,152.88,152.58,152.88,10700.0,113.0907,113.1573,112.9352,113.1573,10700.0
2014-07-15 10:00:00,152.86,152.97,152.62,152.62,11600.0,113.1425,113.2239,112.9648,112.9648,11600.0
2014-07-15 10:05:00,152.62,152.94,152.56,152.89,11100.0,112.9648,113.2017,112.9204,113.1647,11100.0
2014-07-15 10:10:00,152.9,153.07,152.37,152.4,14300.0,113.1721,113.2979,112.7798,112.802,14300.0
2014-07-15 10:15:00,152.4,152.58,152.28,152.41,10700.0,112.802,112.9352,112.7132,112.8094,10700.0
2014-07-15 10:20:00,152.43,152.59,152.35,152.4,11400.0,112.8242,112.9426,112.765,112.802,11400.0
2014-07-15 10:25:00,152.44,152.53,152.36,152.45,8100.0,112.8316,112.8982,112.7724,112.839,8100.0
2014-07-15 10:30:00,152.53,152.66,152.43,152.48,7300.0,112.8982,112.9944,112.8242,112.8612,7300.0
2014-07-15 10:35:00,152.5,152.67,152.23,152.28,13900.0,112.876,113.0018,112.6762,112.7132,13900.0
2014-07-15 10:40:00,152.26,152.33,152.03,152.33,11100.0,112.6984,112.7502,112.5281,112.7502,11100.0
2014-07-15 10:45:00,152.26,152.43,151.91,151.91,12400.0,112.6984,112.8242,112.4393,112.4393,12400.0
2014-07-15 10:50:00,151.91,152.37,151.9,152.35,8600.0,112.4393,112.7798,112.4319,112.765,8600.0
2014-07-15 10:55:00,152.39,152.46,152.28,152.4,8100.0,112.7946,112.8464,112.7132,112.802,8100.0
2014-07-15 11:00:00,152.32,152.4,152.13,152.38,7800.0,112.7428,112.802,112.6021,112.7872,7800.0
2014-07-15 11:05:00,152.29,152.68,152.2,152.2,21900.0,112.7206,113.0092,112.654,112.654,21900.0
2014-07-15 11:10:00,152.25,152.63,152.22,152.51,18400.0,112.691,112.9722,112.6688,112.8834,18400.0
2014-07-15 11:15:00,152.56,152.56,152.3,152.44,22600.0,112.9204,112.9204,112.728,112.8316,22600.0
2014-07-15 11:20:00,152.42,152.56,152.28,152.46,7500.0,112.8168,112.9204,112.7132,112.8464,7500.0
2014-07-15 11:25:00,152.42,152.53,152.25,152.25,4600.0,112.8168,112.8982,112.691,112.691,4600.0
2014-07-15 11:30:00,152.17,152.21,152.02,152.07,6400.0,112.6318,112.6614,112.5207,112.5577,6400.0
2014-07-15 11:35:00,152.04,152.07,151.92,152.04,9600.0,112.5355,112.5577,112.4467,112.5355,9600.0
2014-07-15 11:40:00,152.03,152.03,151.75,151.83,15100.0,112.5281,112.5281,112.3209,112.3801,15100.0
2014-07-15 11:45:00,151.83,151.94,151.73,151.81,13800.0,112.3801,112.4615,112.3061,112.3653,13800.0
2014-07-15 11:50:00,151.81,151.97,151.68,151.7,11400.0,112.3653,112.4837,112.2691,112.2839,11400.0
2014-07-15 11:55:00,151.68,151.68,151.27,151.28,16800.0,112.2691,112.2691,111.9656,111.973,16800.0
2014-07-15 12:00:00,151.27,151.54,151.23,151.33,15600.0,111.9656,112.1654,111.936,112.01,15600.0
2014-07-15 12:05:00,151.3,151.7,151.3,151.45,11600.0,111.9878,112.2839,111.9878,112.0988,11600.0
2014-07-15 12:10:00,151.45,151.67,151.44,151.6,8200.0,112.0988,112.2617,112.0914,112.2099,8200.0
2014-07-15 12:15:00,151.6,151.73,151.56,151.63,5400.0,112.2099,112.3061,112.1802,112.2321,5400.0
2014-07-15 12:20:00,151.57,151.63,151.38,151.44,5900.0,112.1876,112.2321,112.047,112.0914,5900.0
2014-07-15 12:25:00,151.44,151.74,151.42,151.6,8100.0,112.0914,112.3135,112.0766,112.2099,8100.0
2014-07-15 12:30:00,151.59,151.72,151.54,151.63,8300.0,112.2025,112.2987,112.1654,112.2321,8300.0
2014-07-15 12:35:00,151.64,151.89,151.59,151.89,7900.0,112.2395,112.4245,112.2025,112.4245,7900.0
2014-07-15 12:40:00,151.88,151.94,151.86,151.86,6100.0,112.4171,112.4615,112.4023,112.4023,6100.0
2014-07-15 12:45:00,151.85,151.85,151.62,151.73,5900.0,112.3949,112.3949,112.2247,112.3061,5900.0
2014-07-15 12:50:00,151.72,151.72,151.6,151.6,5700.0,112.2987,112.2987,112.2099,112.2099,5700.0
2014-07-15 12:55:00,151.53,151.67,151.51,151.51,9000.0,112.158,112.2617,112.1432,112.1432,9000.0
2014-07-15 13:00:00,151.56,151.68,151.53,151.53,6700.0,112.1802,112.2691,112.158,112.158,6700.0
2014-07-15 13:05:00,151.53,151.72,151.44,151.72,7100.0,112.158,112.2987,112.0914,112.2987,7100.0
2014-07-15 13:10:00,151.65,151.87,151.63,151.87,5600.0,112.2469,112.4097,112.2321,112.4097,5600.0
2014-07-15 13:15:00,151.9,152.15,151.9,152.15,8800.0,112.4319,112.6169,112.4319,112.6169,8800.0
2014-07-15 13:20:00,152.11,152.17,151.92,151.96,46300.0,112.5873,112.6318,112.4467,112.4763,46300.0
2014-07-15 13:25:00,151.96,152.01,151.89,151.91,7200.0,112.4763,112.5133,112.4245,112.4393,7200.0
2014-07-15 13:30:00,151.94,151.96,151.75,151.8,10600.0,112.4615,112.4763,112.3209,112.3579,10600.0
2014-07-15 13:35:00,151.8,152.07,151.8,151.83,34700.0,112.3579,112.5577,112.3579,112.3801,34700.0
2014-07-15 13:40:00,151.83,151.86,151.78,151.78,6300.0,112.3801,112.4023,112.3431,112.3431,6300.0
2014-07-15 13:45:00,151.79,151.95,151.73,151.88,12600.0,112.3505,112.4689,112.3061,112.4171,12600.0
2014-07-15 13:50:00,151.86,151.94,151.63,151.63,6500.0,112.4023,112.4615,112.2321,112.2321,6500.0
2014-07-15 13:55:00,151.59,151.8,151.59,151.73,10700.0,112.2025,112.3579,112.2025,112.3061,10700.0
2014-07-15 14:00:00,151.79,151.86,151.66,151.66,6800.0,112.3505,112.4023,112.2543,112.2543,6800.0
2014-07-15 14:05:00,151.67,151.81,151.65,151.72,6000.0,112.2617,112.3653,112.2469,112.2987,6000.0
2014-07-15 14:10:00,151.77,151.88,151.74,151.86,9300.0,112.3357,112.4171,112.3135,112.4023,9300.0
2014-07-15 14:15:00,151.86,152.1,151.85,152.08,13000.0,112.4023,112.5799,112.3949,112.5651,13000.0
2014-07-15 14:20:00,152.1,152.15,152.05,152.15,17600.0,112.5799,112.6169,112.5429,112.6169,17600.0
2014-07-15 14:25:00,152.14,152.31,152.05,152.28,18400.0,112.6095,112.7354,112.5429,112.7132,18400.0
2014-07-15 14:30:00,152.29,152.3,152.06,152.06,7000.0,112.7206,112.728,112.5503,112.5503,7000.0
2014-07-15 14:35:00,152.05,152.17,151.95,152.0,7700.0,112.5429,112.6318,112.4689,112.5059,7700.0
2014-07-15 14:40:00,151.97,152.01,151.86,151.89,16500.0,112.4837,112.5133,112.4023,112.4245,16500.0
2014-07-15 14:45:00,151.89,152.08,151.83,152.02,22300.0,112.4245,112.5651,112.3801,112.5207,22300.0
2014-07-15 14:50:00,152.04,152.15,152.04,152.11,5900.0,112.5355,112.6169,112.5355,112.5873,5900.0
2014-07-15 14:55:00,152.14,152.28,152.06,152.25,8100.0,112.6095,112.7132,112.5503,112.691,8100.0
2014-07-15 15:00:00,152.24,152.25,152.03,152.03,6600.0,112.6836,112.691,112.5281,112.5281,6600.0
2014-07-15 15:05:00,152.02,152.05,151.87,151.9,12000.0,112.5207,112.5429,112.4097,112.4319,12000.0
2014-07-15 15:10:00,151.87,151.99,151.78,151.99,9000.0,112.4097,112.4985,112.3431,112.4985,9000.0
2014-07-15 15:15:00,151.97,152.04,151.91,151.91,19200.0,112.4837,112.5355,112.4393,112.4393,19200.0
2014-07-15 15:20:00,151.95,151.97,151.76,151.81,12900.0,112.4689,112.4837,112.3283,112.3653,12900.0
2014-07-15 15:25:00,151.81,152.02,151.81,152.0,14500.0,112.3653,112.5207,112.3653,112.5059,14500.0
2014-07-15 15:30:00,152.01,152.01,151.86,151.88,12000.0,112.5133,112.5133,112.4023,112.4171,12000.0
2014-07-15 15:35:00,151.88,151.9,151.82,151.82,11700.0,112.4171,112.4319,112.3727,112.3727,11700.0
2014-07-15 15:40:00,151.8,151.9,151.8,151.89,20200.0,112.3579,112.4319,112.3579,112.4245,20200.0
2014-07-15 15:45:00,151.89,151.94,151.85,151.86,19000.0,112.4245,112.4615,112.3949,112.4023,19000.0
2014-07-15 15:50:00,151.87,151.89,151.8,151.82,27200.0,112.4097,112.4245,112.3579,112.3727,27200.0
2014-07-15 15:55:00,151.84,151.99,151.84,151.89,49300.0,112.3875,112.4985,112.3875,112.4245,49300.0
2014-07-16 09:30:00,152.77,153.02,151.88,153.02,19400.0,113.0759,113.2609,112.4171,113.2609,19400.0
2014-07-16 09:35:00,153.1,153.16,152.9,153.16,6600.0,113.3201,113.3645,113.1721,113.3645,6600.0
2014-07-16 09:40:00,153.23,153.23,152.8,153.04,5500.0,113.4163,113.4163,113.0981,113.2757,5500.0
2014-07-16 09:45:00,153.03,153.57,153.03,153.4,18900.0,113.2683,113.668,113.2683,113.5422,18900.0
2014-07-16 09:50:00,153.41,153.42,152.92,152.99,10700.0,113.5496,113.557,113.1869,113.2387,10700.0
2014-07-16 09:55:00,152.96,153.04,152.9,153.04,6600.0,113.2165,113.2757,113.1721,113.2757,6600.0
2014-07-16 10:00:00,153.03,153.37,153.03,153.25,12800.0,113.2683,113.52,113.2683,113.4311,12800.0
2014-07-16 10:05:00,153.29,153.82,153.29,153.75,32400.0,113.4607,113.853,113.4607,113.8012,32400.0
2014-07-16 10:10:00,153.77,154.03,153.77,153.95,14400.0,113.816,114.0085,113.816,113.9493,14400.0
2014-07-16 10:15:00,153.96,153.97,153.75,153.85,9700.0,113.9567,113.9641,113.8012,113.8752,9700.0
2014-07-16 10:20:00,153.9,153.91,153.69,153.78,11600.0,113.9122,113.9196,113.7568,113.8234,11600.0
2014-07-16 10:25:00,153.78,153.88,153.55,153.77,10100.0,113.8234,113.8974,113.6532,113.816,10100.0
2014-07-16 10:30:00,153.77,153.77,153.59,153.69,8500.0,113.816,113.816,113.6828,113.7568,8500.0
2014-07-16 10:35:00,153.66,153.76,153.51,153.71,11900.0,113.7346,113.8086,113.6236,113.7716,11900.0
2014-07-16 10:40:00,153.71,153.75,153.55,153.61,9100.0,113.7716,113.8012,113.6532,113.6976,9100.0
2014-07-16 10:45:00,153.58,153.58,153.31,153.42,12500.0,113.6754,113.6754,113.4755,113.557,12500.0
2014-07-16 10:50:00,153.39,153.51,153.28,153.48,23300.0,113.5348,113.6236,113.4533,113.6014,23300.0
2014-07-16 10:55:00,153.49,153.56,153.39,153.43,6000.0,113.6088,113.6606,113.5348,113.5644,6000.0
2014-07-16 11:00:00,153.44,153.68,153.4,153.68,4800.0,113.5718,113.7494,113.5422,113.7494,4800.0
2014-07-16 11:05:00,153.59,153.79,153.58,153.71,9600.0,113.6828,113.8308,113.6754,113.7716,9600.0
2014-07-16 11:10:00,153.7,153.81,153.7,153.71,6000.0,113.7642,113.8456,113.7642,113.7716,6000.0
2014-07-16 11:15:00,153.7,153.7,153.33,153.33,3500.0,113.7642,113.7642,113.4903,113.4903,3500.0
2014-07-16 11:20:00,153.34,153.37,153.29,153.37,4700.0,113.4978,113.52,113.4607,113.52,4700.0
2014-07-16 11:25:00,153.35,153.5,153.35,153.44,4600.0,113.5052,113.6162,113.5052,113.5718,4600.0
2014-07-16 11:30:00,153.46,153.52,153.42,153.45,10900.0,113.5866,113.631,113.557,113.5792,10900.0
2014-07-16 11:35:00,153.46,153.48,153.26,153.33,3500.0,113.5866,113.6014,113.4385,113.4903,3500.0
2014-07-16 11:40:00,153.27,153.35,153.23,153.35,4400.0,113.4459,113.5052,113.4163,113.5052,4400.0
2014-07-16 11:45:00,153.34,153.42,153.29,153.42,2600.0,113.4978,113.557,113.4607,113.557,2600.0
2014-07-16 11:50:00,153.41,153.52,153.39,153.39,5700.0,113.5496,113.631,113.5348,113.5348,5700.0
2014-07-16 11:55:00,153.41,153.56,153.41,153.56,4500.0,113.5496,113.6606,113.5496,113.6606,4500.0
2014-07-16 12:00:00,153.51,153.55,153.47,153.52,5300.0,113.6236,113.6532,113.594,113.631,5300.0
2014-07-16 12:05:00,153.52,153.82,153.52,153.81,6200.0,113.631,113.853,113.631,113.8456,6200.0
2014-07-16 12:10:00,153.8,153.91,153.79,153.89,7500.0,113.8382,113.9196,113.8308,113.9048,7500.0
2014-07-16 12:15:00,153.91,153.97,153.84,153.93,7100.0,113.9196,113.9641,113.8678,113.9345,7100.0
2014-07-16 12:20:00,153.89,153.93,153.89,153.91,5200.0,113.9048,113.9345,113.9048,113.9196,5200.0
2014-07-16 12:25:00,153.88,153.94,153.88,153.93,4300.0,113.8974,113.9419,113.8974,113.9345,4300.0
2014-07-16 12:30:00,153.94,153.98,153.8,153.8,6200.0,113.9419,113.9715,113.8382,113.8382,6200.0
2014-07-16 12:35:00,153.81,153.81,153.74,153.77,3000.0,113.8456,113.8456,113.7938,113.816,3000.0
2014-07-16 12:40:00,153.76,153.83,153.76,153.82,3100.0,113.8086,113.8604,113.8086,113.853,3100.0
2014-07-16 12:45:00,153.81,153.97,153.79,153.95,14000.0,113.8456,113.9641,113.8308,113.9493,14000.0
2014-07-16 12:50:00,153.96,153.99,153.95,153.96,3000.0,113.9567,113.9789,113.9493,113.9567,3000.0
2014-07-16 12:55:00,153.96,154.12,153.95,154.11,5200.0,113.9567,114.0751,113.9493,114.0677,5200.0
2014-07-16 13:00:00,154.1,154.1,153.94,153.94,3800.0,114.0603,114.0603,113.9419,113.9419,3800.0
2014-07-16 13:05:00,153.94,153.94,153.82,153.84,7100.0,113.9419,113.9419,113.853,113.8678,7100.0
2014-07-16 13:10:00,153.84,153.87,153.76,153.82,5100.0,113.8678,113.89,113.8086,113.853,5100.0
2014-07-16 13:15:00,153.83,153.9,153.82,153.87,7500.0,113.8604,113.9122,113.853,113.89,7500.0
2014-07-16 13:20:00,153.89,153.97,153.89,153.94,3900.0,113.9048,113.9641,113.9048,113.9419,3900.0
2014-07-16 13:25:00,153.93,154.01,153.91,154.01,3700.0,113.9345,113.9937,113.9196,113.9937,3700.0
2014-07-16 13:30:00,153.99,154.05,153.99,154.05,3100.0,113.9789,114.0233,113.9789,114.0233,3100.0
2014-07-16 13:35:00,154.05,154.05,153.9,153.94,3900.0,114.0233,114.0233,113.9122,113.9419,3900.0
2014-07-16 13:40:00,153.95,153.96,153.92,153.96,4600.0,113.9493,113.9567,113.927,113.9567,4600.0
2014-07-16 13:45:00,153.96,154.16,153.96,154.14,5400.0,113.9567,114.1047,113.9567,114.0899,5400.0
2014-07-16 13:50:00,154.13,154.18,154.12,154.17,3900.0,114.0825,114.1195,114.0751,114.1121,3900.0
2014-07-16 13:55:00,154.16,154.23,154.15,154.2,7100.0,114.1047,114.1565,114.0973,114.1343,7100.0
2014-07-16 14:00:00,154.21,154.32,154.21,154.3,7400.0,114.1417,114.2231,114.1417,114.2083,7400.0
2014-07-16 14:05:00,154.32,154.35,154.3,154.35,9500.0,114.2231,114.2453,114.2083,114.2453,9500.0
2014-07-16 14:10:00,154.35,154.51,154.33,154.47,8300.0,114.2453,114.3637,114.2305,114.3341,8300.0
2014-07-16 14:15:00,154.46,154.49,154.43,154.48,3900.0,114.3267,114.3489,114.3045,114.3415,3900.0
2014-07-16 14:20:00,154.49,154.55,154.48,154.5,9900.0,114.3489,114.3934,114.3415,114.3563,9900.0
2014-07-16 14:25:00,154.49,154.52,154.46,154.5,7700.0,114.3489,114.3712,114.3267,114.3563,7700.0
2014-07-16 14:30:00,154.51,154.56,154.49,154.5,7400.0,114.3637,114.4008,114.3489,114.3563,7400.0
2014-07-16 14:35:00,154.5,154.51,154.41,154.45,8900.0,114.3563,114.3637,114.2897,114.3193,8900.0
2014-07-16 14:40:00,154.43,154.43,154.32,154.34,7000.0,114.3045,114.3045,114.2231,114.2379,7000.0
2014-07-16 14:45:00,154.33,154.4,154.3,154.39,7500.0,114.2305,114.2823,114.2083,114.2749,7500.0
2014-07-16 14:50:00,154.39,154.42,154.22,154.3,9900.0,114.2749,114.2971,114.1491,114.2083,9900.0
2014-07-16 14:55:00,154.25,154.26,154.19,154.22,5600.0,114.1713,114.1787,114.1269,114.1491,5600.0
2014-07-16 15:00:00,154.23,154.23,154.16,154.16,5600.0,114.1565,114.1565,114.1047,114.1047,5600.0
2014-07-16 15:05:00,154.17,154.19,154.1,154.12,8900.0,114.1121,114.1269,114.0603,114.0751,8900.0
2014-07-16 15:10:00,154.13,154.22,154.13,154.21,7600.0,114.0825,114.1491,114.0825,114.1417,7600.0
2014-07-16 15:15:00,154.2,154.21,154.13,154.17,8500.0,114.1343,114.1417,114.0825,114.1121,8500.0
2014-07-16 15:20:00,154.14,154.2,154.14,154.14,8400.0,114.0899,114.1343,114.0899,114.0899,8400.0
2014-07-16 15:25:00,154.14,154.25,154.14,154.25,9000.0,114.0899,114.1713,114.0899,114.1713,9000.0
2014-07-16 15:30:00,154.23,154.24,154.17,154.2,10600.0,114.1565,114.1639,114.1121,114.1343,10600.0
2014-07-16 15:35:00,154.2,154.27,154.18,154.21,18600.0,114.1343,114.1861,114.1195,114.1417,18600.0
2014-07-16 15:40:00,154.22,154.22,154.12,154.12,11100.0,114.1491,114.1491,114.0751,114.0751,11100.0
2014-07-16 15:45:00,154.12,154.15,154.09,154.09,15900.0,114.0751,114.0973,114.0529,114.0529,15900.0
2014-07-16 15:50:00,154.09,154.23,154.06,154.14,25100.0,114.0529,114.1565,114.0307,114.0899,25100.0
2014-07-16 15:55:00,154.12,154.26,154.09,154.21,34300.0,114.0751,114.1787,114.0529,114.1417,34300.0
2014-07-17 09:30:00,153.02,153.38,152.7,152.93,22300.0,113.2609,113.5274,113.024,113.1943,22300.0
2014-07-17 09:35:00,152.93,153.2,152.86,152.94,23900.0,113.1943,113.3941,113.1425,113.2017,23900.0
2014-07-17 09:40:00,152.85,153.26,152.79,153.09,16500.0,113.1351,113.4385,113.0907,113.3127,16500.0
2014-07-17 09:45:00,153.09,153.47,153.07,153.3,5600.0,113.3127,113.594,113.2979,113.4681,5600.0
2014-07-17 09:50:00,153.3,153.84,153.23,153.84,5600.0,113.4681,113.8678,113.4163,113.8678,5600.0
2014-07-17 09:55:00,153.75,153.8,153.6,153.78,6000.0,113.8012,113.8382,113.6902,113.8234,6000.0
2014-07-17 10:00:00,153.79,153.95,153.63,153.94,16700.0,113.8308,113.9493,113.7124,113.9419,16700.0
2014-07-17 10:05:00,153.95,153.95,153.62,153.84,13300.0,113.9493,113.9493,113.705,113.8678,13300.0
2014-07-17 10:10:00,153.84,153.92,153.71,153.89,7200.0,113.8678,113.927,113.7716,113.9048,7200.0
2014-07-17 10:15:00,153.87,154.11,153.86,154.1,12800.0,113.89,114.0677,113.8826,114.0603,12800.0
2014-07-17 10:20:00,154.1,154.21,154.01,154.18,6700.0,114.0603,114.1417,113.9937,114.1195,6700.0
2014-07-17 10:25:00,154.22,154.45,154.12,154.45,9000.0,114.1491,114.3193,114.0751,114.3193,9000.0
2014-07-17 10:30:00,154.45,154.45,154.22,154.41,3100.0,114.3193,114.3193,114.1491,114.2897,3100.0
2014-07-17 10:35:00,154.34,154.42,154.32,154.42,4200.0,114.2379,114.2971,114.2231,114.2971,4200.0
2014-07-17 10:40:00,154.37,154.6,154.36,154.5,10600.0,114.2601,114.4304,114.2527,114.3563,10600.0
2014-07-17 10:45:00,154.45,154.59,154.39,154.42,10300.0,114.3193,114.423,114.2749,114.2971,10300.0
2014-07-17 10:50:00,154.39,154.4,154.31,154.32,5000.0,114.2749,114.2823,114.2157,114.2231,5000.0
2014-07-17 10:55:00,154.27,154.29,154.18,154.24,3800.0,114.1861,114.2009,114.1195,114.1639,3800.0
2014-07-17 11:00:00,154.22,154.29,154.17,154.2,2900.0,114.1491,114.2009,114.1121,114.1343,2900.0
2014-07-17 11:05:00,154.19,154.34,154.15,154.18,7200.0,114.1269,114.2379,114.0973,114.1195,7200.0
2014-07-17 11:10:00,154.11,154.19,154.03,154.03,5600.0,114.0677,114.1269,114.0085,114.0085,5600.0
2014-07-17 11:15:00,154.01,154.15,153.83,154.06,3700.0,113.9937,114.0973,113.8604,114.0307,3700.0
2014-07-17 11:20:00,153.96,154.1,153.89,153.95,4200.0,113.9567,114.0603,113.9048,113.9493,4200.0
2014-07-17 11:25:00,153.79,153.89,153.41,153.47,5200.0,113.8308,113.9048,113.5496,113.594,5200.0
2014-07-17 11:30:00,153.41,153.57,153.26,153.5,8000.0,113.5496,113.668,113.4385,113.6162,8000.0
2014-07-17 11:35:00,153.57,153.71,153.43,153.45,6100.0,113.668,113.7716,113.5644,113.5792,6100.0
2014-07-17 11:40:00,153.41,153.48,153.26,153.27,2400.0,113.5496,113.6014,113.4385,113.4459,2400.0
2014-07-17 11:45:00,153.21,153.32,153.11,153.25,5600.0,113.4015,113.4829,113.3275,113.4311,5600.0
2014-07-17 11:50:00,153.24,153.28,153.07,153.14,3600.0,113.4237,113.4533,113.2979,113.3497,3600.0
2014-07-17 11:55:00,153.16,153.22,152.95,153.06,12800.0,113.3645,113.4089,113.2091,113.2905,12800.0
2014-07-17 12:00:00,153.02,153.07,152.74,152.87,6100.0,113.2609,113.2979,113.0536,113.1499,6100.0
2014-07-17 12:05:00,152.85,152.99,152.73,152.93,9800.0,113.1351,113.2387,113.0462,113.1943,9800.0
2014-07-17 12:10:00,152.92,153.17,152.92,153.16,6500.0,113.1869,113.3719,113.1869,113.3645,6500.0
2014-07-17 12:15:00,153.15,153.24,153.09,153.17,10000.0,113.3571,113.4237,113.3127,113.3719,10000.0
2014-07-17 12:20:00,153.12,153.12,152.97,152.97,5100.0,113.3349,113.3349,113.2239,113.2239,5100.0
2014-07-17 12:25:00,152.93,153.22,152.87,153.18,7800.0,113.1943,113.4089,113.1499,113.3793,7800.0
2014-07-17 12:30:00,153.18,153.23,153.03,153.23,4800.0,113.3793,113.4163,113.2683,113.4163,4800.0
2014-07-17 12:35:00,153.22,153.41,153.13,153.13,18400.0,113.4089,113.5496,113.3423,113.3423,18400.0
2014-07-17 12:40:00,153.19,153.19,153.07,153.09,10600.0,113.3867,113.3867,113.2979,113.3127,10600.0
2014-07-17 12:45:00,153.13,153.13,153.0,153.09,7600.0,113.3423,113.3423,113.2461,113.3127,7600.0
2014-07-17 12:50:00,153.06,153.13,153.02,153.06,4200.0,113.2905,113.3423,113.2609,113.2905,4200.0
2014-07-17 12:55:00,153.08,153.11,153.02,153.03,8000.0,113.3053,113.3275,113.2609,113.2683,8000.0
2014-07-17 13:00:00,153.01,153.13,153.01,153.06,3800.0,113.2535,113.3423,113.2535,113.2905,3800.0
2014-07-17 13:05:00,153.03,153.19,153.01,153.13,5900.0,113.2683,113.3867,113.2535,113.3423,5900.0
2014-07-17 13:10:00,153.13,153.37,153.13,153.37,8800.0,113.3423,113.52,113.3423,113.52,8800.0
2014-07-17 13:15:00,153.33,153.34,153.24,153.24,3600.0,113.4903,113.4978,113.4237,113.4237,3600.0
2014-07-17 13:20:00,153.27,153.3,153.13,153.23,4800.0,113.4459,113.4681,113.3423,113.4163,4800.0
2014-07-17 13:25:00,153.22,153.25,153.14,153.22,2000.0,113.4089,113.4311,113.3497,113.4089,2000.0
2014-07-17 13:30:00,153.24,153.44,153.17,153.2,5300.0,113.4237,113.5718,113.3719,113.3941,5300.0
2014-07-17 13:35:00,153.21,153.26,153.08,153.08,4000.0,113.4015,113.4385,113.3053,113.3053,4000.0
2014-07-17 13:40:00,153.01,153.1,152.79,152.94,5600.0,113.2535,113.3201,113.0907,113.2017,5600.0
2014-07-17 13:45:00,152.89,153.09,152.87,152.95,5600.0,113.1647,113.3127,113.1499,113.2091,5600.0
2014-07-17 13:50:00,152.93,153.0,152.88,152.89,10600.0,113.1943,113.2461,113.1573,113.1647,10600.0
2014-07-17 13:55:00,152.87,152.97,152.83,152.84,7500.0,113.1499,113.2239,113.1203,113.1277,7500.0
2014-07-17 14:00:00,152.92,152.93,152.7,152.72,7800.0,113.1869,113.1943,113.024,113.0388,7800.0
2014-07-17 14:05:00,152.73,152.77,152.58,152.58,7100.0,113.0462,113.0759,112.9352,112.9352,7100.0
2014-07-17 14:10:00,152.65,152.82,152.61,152.67,15900.0,112.987,113.1129,112.9574,113.0018,15900.0
2014-07-17 14:15:00,152.68,152.76,152.48,152.58,13800.0,113.0092,113.0685,112.8612,112.9352,13800.0
2014-07-17 14:20:00,152.55,152.67,152.49,152.67,8300.0,112.913,113.0018,112.8686,113.0018,8300.0
2014-07-17 14:25:00,152.66,152.66,152.44,152.59,5400.0,112.9944,112.9944,112.8316,112.9426,5400.0
2014-07-17 14:30:00,152.62,152.72,152.56,152.57,5200.0,112.9648,113.0388,112.9204,112.9278,5200.0
2014-07-17 14:35:00,152.56,152.64,152.52,152.53,5200.0,112.9204,112.9796,112.8908,112.8982,5200.0
2014-07-17 14:40:00,152.59,152.68,152.55,152.63,4100.0,112.9426,113.0092,112.913,112.9722,4100.0
2014-07-17 14:45:00,152.59,152.59,152.34,152.38,10700.0,112.9426,112.9426,112.7576,112.7872,10700.0
2014-07-17 14:50:00,152.39,152.46,152.37,152.44,7800.0,112.7946,112.8464,112.7798,112.8316,7800.0
2014-07-17 14:55:00,152.44,152.58,152.4,152.48,5400.0,112.8316,112.9352,112.802,112.8612,5400.0
2014-07-17 15:00:00,152.48,152.49,152.31,152.31,5400.0,112.8612,112.8686,112.7354,112.7354,5400.0
2014-07-17 15:05:00,152.36,152.45,152.22,152.22,8400.0,112.7724,112.839,112.6688,112.6688,8400.0
2014-07-17 15:10:00,152.26,152.35,152.1,152.24,12200.0,112.6984,112.765,112.5799,112.6836,12200.0
2014-07-17 15:15:00,152.21,152.21,151.68,151.74,31500.0,112.6614,112.6614,112.2691,112.3135,31500.0
2014-07-17 15:20:00,151.76,151.94,151.74,151.88,18200.0,112.3283,112.4615,112.3135,112.4171,18200.0
2014-07-17 15:25:00,151.9,151.96,151.76,151.81,15000.0,112.4319,112.4763,112.3283,112.3653,15000.0
2014-07-17 15:30:00,151.8,151.91,151.64,151.65,18600.0,112.3579,112.4393,112.2395,112.2469,18600.0
2014-07-17 15:35:00,151.67,151.91,151.67,151.85,22800.0,112.2617,112.4393,112.2617,112.3949,22800.0
2014-07-17 15:40:00,151.85,151.85,151.46,151.46,25700.0,112.3949,112.3949,112.1062,112.1062,25700.0
2014-07-17 15:45:00,151.46,151.71,151.33,151.7,34800.0,112.1062,112.2913,112.01,112.2839,34800.0
2014-07-17 15:50:00,151.73,151.75,151.62,151.67,33900.0,112.3061,112.3209,112.2247,112.2617,33900.0
2014-07-17 15:55:00,151.66,151.73,151.49,151.57,47100.0,112.2543,112.3061,112.1284,112.1876,47100.0
2014-07-18 09:30:00,152.09,152.09,151.48,151.49,72200.0,112.5725,112.5725,112.121,112.1284,72200.0
2014-07-18 09:35:00,151.6,152.39,151.56,152.39,6400.0,112.2099,112.7946,112.1802,112.7946,6400.0
2014-07-18 09:40:00,152.29,152.36,151.79,151.86,10200.0,112.7206,112.7724,112.3505,112.4023,10200.0
2014-07-18 09:45:00,151.84,152.35,151.82,152.16,15600.0,112.3875,112.765,112.3727,112.6243,15600.0
2014-07-18 09:50:00,152.06,152.61,152.01,152.48,6800.0,112.5503,112.9574,112.5133,112.8612,6800.0
2014-07-18 09:55:00,152.45,152.77,152.41,152.77,11900.0,112.839,113.0759,112.8094,113.0759,11900.0
2014-07-18 10:00:00,152.77,153.04,152.53,152.53,14700.0,113.0759,113.2757,112.8982,112.8982,14700.0
2014-07-18 10:05:00,152.53,152.72,152.43,152.72,3100.0,112.8982,113.0388,112.8242,113.0388,3100.0
2014-07-18 10:10:00,152.71,152.77,152.45,152.5,3800.0,113.0314,113.0759,112.839,112.876,3800.0
2014-07-18 10:15:00,152.5,152.57,152.33,152.53,1500.0,112.876,112.9278,112.7502,112.8982,1500.0
2014-07-18 10:20:00,152.51,152.58,152.43,152.46,2400.0,112.8834,112.9352,112.8242,112.8464,2400.0
2014-07-18 10:25:00,152.53,152.57,152.32,152.32,2400.0,112.8982,112.9278,112.7428,112.7428,2400.0
2014-07-18 10:30:00,152.4,152.55,152.27,152.3,2900.0,112.802,112.913,112.7058,112.728,2900.0
2014-07-18 10:35:00,152.26,152.27,152.16,152.27,3100.0,112.6984,112.7058,112.6243,112.7058,3100.0
2014-07-18 10:40:00,152.2,152.2,151.9,152.0,9200.0,112.654,112.654,112.4319,112.5059,9200.0
2014-07-18 10:45:00,151.97,152.0,151.85,151.97,14300.0,112.4837,112.5059,112.3949,112.4837,14300.0
2014-07-18 10:50:00,151.98,152.24,151.9,152.17,7600.0,112.4911,112.6836,112.4319,112.6318,7600.0
2014-07-18 10:55:00,152.21,152.48,152.21,152.39,2900.0,112.6614,112.8612,112.6614,112.7946,2900.0
2014-07-18 11:00:00,152.39,152.53,152.39,152.49,3100.0,112.7946,112.8982,112.7946,112.8686,3100.0
2014-07-18 11:05:00,152.46,152.53,152.34,152.36,2800.0,112.8464,112.8982,112.7576,112.7724,2800.0
2014-07-18 11:10:00,152.27,152.31,152.19,152.25,3300.0,112.7058,112.7354,112.6466,112.691,3300.0
2014-07-18 11:15:00,152.27,152.36,152.26,152.28,5000.0,112.7058,112.7724,112.6984,112.7132,5000.0
2014-07-18 11:20:00,152.31,152.34,152.08,152.08,6000.0,112.7354,112.7576,112.5651,112.5651,6000.0
2014-07-18 11:25:00,152.14,152.15,151.91,151.95,7000.0,112.6095,112.6169,112.4393,112.4689,7000.0
2014-07-18 11:30:00,151.96,152.04,151.86,152.02,10900.0,112.4763,112.5355,112.4023,112.5207,10900.0
2014-07-18 11:35:00,151.99,152.32,151.97,152.23,5500.0,112.4985,112.7428,112.4837,112.6762,5500.0
2014-07-18 11:40:00,152.23,152.24,152.07,152.07,1800.0,112.6762,112.6836,112.5577,112.5577,1800.0
2014-07-18 11:45:00,152.14,152.32,152.12,152.3,1700.0,112.6095,112.7428,112.5947,112.728,1700.0
2014-07-18 11:50:00,152.29,152.31,152.15,152.24,2900.0,112.7206,112.7354,112.6169,112.6836,2900.0
2014-07-18 11:55:00,152.16,152.27,152.11,152.27,2900.0,112.6243,112.7058,112.5873,112.7058,2900.0
2014-07-18 12:00:00,152.25,152.34,152.25,152.31,1700.0,112.691,112.7576,112.691,112.7354,1700.0
2014-07-18 12:05:00,152.36,152.41,152.33,152.38,1900.0,112.7724,112.8094,112.7502,112.7872,1900.0
2014-07-18 12:10:00,152.34,152.49,152.34,152.48,7900.0,112.7576,112.8686,112.7576,112.8612,7900.0
2014-07-18 12:15:00,152.53,152.53,152.51,152.52,500.0,112.8982,112.8982,112.8834,112.8908,500.0
2014-07-18 12:20:00,152.59,152.75,152.58,152.74,2700.0,112.9426,113.061,112.9352,113.0536,2700.0
2014-07-18 12:25:00,152.71,152.8,152.71,152.72,1100.0,113.0314,113.0981,113.0314,113.0388,1100.0
2014-07-18 12:30:00,152.71,152.73,152.57,152.57,6400.0,113.0314,113.0462,112.9278,112.9278,6400.0
2014-07-18 12:35:00,152.57,152.58,152.54,152.56,1500.0,112.9278,112.9352,112.9056,112.9204,1500.0
2014-07-18 12:40:00,152.58,152.61,152.48,152.53,2900.0,112.9352,112.9574,112.8612,112.8982,2900.0
2014-07-18 12:45:00,152.52,152.56,152.46,152.5,2800.0,112.8908,112.9204,112.8464,112.876,2800.0
2014-07-18 12:50:00,152.49,152.58,152.48,152.53,2600.0,112.8686,112.9352,112.8612,112.8982,2600.0
2014-07-18 12:55:00,152.55,152.58,152.47,152.47,6100.0,112.913,112.9352,112.8538,112.8538,6100.0
2014-07-18 13:00:00,152.5,152.5,152.32,152.32,13500.0,112.876,112.876,112.7428,112.7428,13500.0
2014-07-18 13:05:00,152.36,152.42,152.36,152.42,900.0,112.7724,112.8168,112.7724,112.8168,900.0
2014-07-18 13:10:00,152.38,152.4,152.36,152.36,3600.0,112.7872,112.802,112.7724,112.7724,3600.0
2014-07-18 13:15:00,152.36,152.41,152.34,152.41,2700.0,112.7724,112.8094,112.7576,112.8094,2700.0
2014-07-18 13:20:00,152.41,152.42,152.34,152.34,800.0,112.8094,112.8168,112.7576,112.7576,800.0
2014-07-18 13:25:00,152.35,152.39,152.31,152.31,1400.0,112.765,112.7946,112.7354,112.7354,1400.0
2014-07-18 13:30:00,152.13,152.18,152.06,152.14,2200.0,112.6021,112.6392,112.5503,112.6095,2200.0
2014-07-18 13:35:00,152.16,152.19,152.08,152.19,8500.0,112.6243,112.6466,112.5651,112.6466,8500.0
2014-07-18 13:40:00,152.21,152.33,152.21,152.28,1500.0,112.6614,112.7502,112.6614,112.7132,1500.0
2014-07-18 13:45:00,152.3,152.31,152.13,152.16,8000.0,112.728,112.7354,112.6021,112.6243,8000.0
2014-07-18 13:50:00,152.21,152.34,152.07,152.32,14300.0,112.6614,112.7576,112.5577,112.7428,14300.0
2014-07-18 13:55:00,152.35,152.45,152.35,152.45,2200.0,112.765,112.839,112.765,112.839,2200.0
2014-07-18 14:00:00,152.43,152.43,152.23,152.34,2700.0,112.8242,112.8242,112.6762,112.7576,2700.0
2014-07-18 14:05:00,152.29,152.33,152.27,152.33,800.0,112.7206,112.7502,112.7058,112.7502,800.0
2014-07-18 14:10:00,152.36,152.51,152.36,152.5,2300.0,112.7724,112.8834,112.7724,112.876,2300.0
2014-07-18 14:15:00,152.49,152.55,152.47,152.55,9500.0,112.8686,112.913,112.8538,112.913,9500.0
2014-07-18 14:20:00,152.53,152.7,152.53,152.64,3900.0,112.8982,113.024,112.8982,112.9796,3900.0
2014-07-18 14:25:00,152.66,152.73,152.62,152.69,2600.0,112.9944,113.0462,112.9648,113.0166,2600.0
2014-07-18 14:30:00,152.69,152.8,152.68,152.77,1900.0,113.0166,113.0981,113.0092,113.0759,1900.0
2014-07-18 14:35:00,152.75,152.76,152.68,152.74,3900.0,113.061,113.0685,113.0092,113.0536,3900.0
2014-07-18 14:40:00,152.69,152.75,152.67,152.73,2600.0,113.0166,113.061,113.0018,113.0462,2600.0
2014-07-18 14:45:00,152.72,152.72,152.65,152.65,1900.0,113.0388,113.0388,112.987,112.987,1900.0
2014-07-18 14:50:00,152.67,152.72,152.67,152.68,3300.0,113.0018,113.0388,113.0018,113.0092,3300.0
2014-07-18 14:55:00,152.74,152.74,152.66,152.72,2200.0,113.0536,113.0536,112.9944,113.0388,2200.0
2014-07-18 15:00:00,152.71,152.72,152.64,152.71,4900.0,113.0314,113.0388,112.9796,113.0314,4900.0
2014-07-18 15:05:00,152.69,152.86,152.69,152.86,7100.0,113.0166,113.1425,113.0166,113.1425,7100.0
2014-07-18 15:10:00,152.86,152.93,152.75,152.75,5900.0,113.1425,113.1943,113.061,113.061,5900.0
2014-07-18 15:15:00,152.77,152.85,152.71,152.8,7000.0,113.0759,113.1351,113.0314,113.0981,7000.0
2014-07-18 15:20:00,152.8,152.86,152.74,152.74,8400.0,113.0981,113.1425,113.0536,113.0536,8400.0
2014-07-18 15:25:00,152.74,152.75,152.69,152.71,5600.0,113.0536,113.061,113.0166,113.0314,5600.0
2014-07-18 15:30:00,152.72,152.78,152.7,152.7,6500.0,113.0388,113.0833,113.024,113.024,6500.0
2014-07-18 15:35:00,152.73,152.8,152.69,152.72,8500.0,113.0462,113.0981,113.0166,113.0388,8500.0
2014-07-18 15:40:00,152.71,152.76,152.62,152.63,7400.0,113.0314,113.0685,112.9648,112.9722,7400.0
2014-07-18 15:45:00,152.69,152.7,152.61,152.61,8600.0,113.0166,113.024,112.9574,112.9574,8600.0
2014-07-18 15:50:00,152.63,152.78,152.63,152.76,13500.0,112.9722,113.0833,112.9722,113.0685,13500.0
2014-07-18 15:55:00,152.72,152.79,152.64,152.71,20600.0,113.0388,113.0907,112.9796,113.0314,20600.0
2014-07-21 09:30:00,151.93,152.76,151.93,152.27,13400.0,112.4541,113.0685,112.4541,112.7058,13400.0
2014-07-21 09:35:00,152.24,152.47,152.06,152.47,4700.0,112.6836,112.8538,112.5503,112.8538,4700.0
2014-07-21 09:40:00,152.43,152.43,152.15,152.39,5700.0,112.8242,112.8242,112.6169,112.7946,5700.0
2014-07-21 09:45:00,152.38,152.58,152.36,152.51,9200.0,112.7872,112.9352,112.7724,112.8834,9200.0
2014-07-21 09:50:00,152.47,152.61,152.43,152.47,15500.0,112.8538,112.9574,112.8242,112.8538,15500.0
2014-07-21 09:55:00,152.5,152.52,152.27,152.49,19900.0,112.876,112.8908,112.7058,112.8686,19900.0
2014-07-21 10:00:00,152.52,152.59,152.41,152.59,5800.0,112.8908,112.9426,112.8094,112.9426,5800.0
2014-07-21 10:05:00,152.53,152.58,152.4,152.4,6700.0,112.8982,112.9352,112.802,112.802,6700.0
2014-07-21 10:10:00,152.38,152.47,152.11,152.32,12900.0,112.7872,112.8538,112.5873,112.7428,12900.0
2014-07-21 10:15:00,152.3,152.5,152.3,152.48,7800.0,112.728,112.876,112.728,112.8612,7800.0
2014-07-21 10:20:00,152.36,152.51,152.36,152.51,11700.0,112.7724,112.8834,112.7724,112.8834,11700.0
2014-07-21 10:25:00,152.5,152.56,152.39,152.56,4700.0,112.876,112.9204,112.7946,112.9204,4700.0
2014-07-21 10:30:00,152.49,152.55,152.31,152.31,5100.0,112.8686,112.913,112.7354,112.7354,5100.0
2014-07-21 10:35:00,152.26,152.46,152.01,152.06,7700.0,112.6984,112.8464,112.5133,112.5503,7700.0
2014-07-21 10:40:00,152.08,152.08,151.66,151.87,9500.0,112.5651,112.5651,112.2543,112.4097,9500.0
2014-07-21 10:45:00,151.84,151.92,151.71,151.86,6100.0,112.3875,112.4467,112.2913,112.4023,6100.0
2014-07-21 10:50:00,151.9,152.16,151.86,152.16,9600.0,112.4319,112.6243,112.4023,112.6243,9600.0
2014-07-21 10:55:00,152.17,152.17,151.92,151.92,7100.0,112.6318,112.6318,112.4467,112.4467,7100.0
2014-07-21 11:00:00,152.01,152.01,151.7,151.92,5500.0,112.5133,112.5133,112.2839,112.4467,5500.0
2014-07-21 11:05:00,151.98,152.19,151.98,152.08,6700.0,112.4911,112.6466,112.4911,112.5651,6700.0
2014-07-21 11:10:00,152.01,152.02,151.82,151.88,6500.0,112.5133,112.5207,112.3727,112.4171,6500.0
2014-07-21 11:15:00,151.94,152.1,151.91,152.02,3400.0,112.4615,112.5799,112.4393,112.5207,3400.0
2014-07-21 11:20:00,152.03,152.25,152.03,152.15,3000.0,112.5281,112.691,112.5281,112.6169,3000.0
2014-07-21 11:25:00,152.13,152.24,152.08,152.08,4500.0,112.6021,112.6836,112.5651,112.5651,4500.0
2014-07-21 11:30:00,152.07,152.16,151.95,151.95,2600.0,112.5577,112.6243,112.4689,112.4689,2600.0
2014-07-21 11:35:00,151.93,152.1,151.9,151.99,3300.0,112.4541,112.5799,112.4319,112.4985,3300.0
2014-07-21 11:40:00,152.01,152.12,151.95,151.95,1600.0,112.5133,112.5947,112.4689,112.4689,1600.0
2014-07-21 11:45:00,151.93,152.17,151.85,152.11,20200.0,112.4541,112.6318,112.3949,112.5873,20200.0
2014-07-21 11:50:00,152.15,152.17,152.05,152.11,4900.0,112.6169,112.6318,112.5429,112.5873,4900.0
2014-07-21 11:55:00,152.11,152.24,152.09,152.14,7300.0,112.5873,112.6836,112.5725,112.6095,7300.0
2014-07-21 12:00:00,152.16,152.22,152.05,152.2,3900.0,112.6243,112.6688,112.5429,112.654,3900.0
2014-07-21 12:05:00,152.21,152.23,152.03,152.17,4900.0,112.6614,112.6762,112.5281,112.6318,4900.0
2014-07-21 12:10:00,152.19,152.23,152.12,152.19,5200.0,112.6466,112.6762,112.5947,112.6466,5200.0
2014-07-21 12:15:00,152.22,152.23,152.15,152.19,2600.0,112.6688,112.6762,112.6169,112.6466,2600.0
2014-07-21 12:20:00,152.19,152.26,152.1,152.15,1600.0,112.6466,112.6984,112.5799,112.6169,1600.0
2014-07-21 12:25:00,152.07,152.18,152.07,152.15,9800.0,112.5577,112.6392,112.5577,112.6169,9800.0
2014-07-21 12:30:00,152.16,152.3,152.14,152.28,3600.0,112.6243,112.728,112.6095,112.7132,3600.0
2014-07-21 12:35:00,152.22,152.32,152.16,152.19,15100.0,112.6688,112.7428,112.6243,112.6466,15100.0
2014-07-21 12:40:00,152.17,152.21,152.11,152.21,10800.0,112.6318,112.6614,112.5873,112.6614,10800.0
2014-07-21 12:45:00,152.19,152.19,152.13,152.14,1800.0,112.6466,112.6466,112.6021,112.6095,1800.0
2014-07-21 12:50:00,152.19,152.2,152.06,152.16,5400.0,112.6466,112.654,112.5503,112.6243,5400.0
2014-07-21 12:55:00,152.13,152.24,152.13,152.2,1900.0,112.6021,112.6836,112.6021,112.654,1900.0
2014-07-21 13:00:00,152.19,152.28,152.14,152.28,3800.0,112.6466,112.7132,112.6095,112.7132,3800.0
2014-07-21 13:05:00,152.24,152.41,152.24,152.41,7400.0,112.6836,112.8094,112.6836,112.8094,7400.0
2014-07-21 13:10:00,152.35,152.53,152.35,152.49,4000.0,112.765,112.8982,112.765,112.8686,4000.0
2014-07-21 13:15:00,152.54,152.54,152.43,152.48,4500.0,112.9056,112.9056,112.8242,112.8612,4500.0
2014-07-21 13:20:00,152.59,152.73,152.59,152.67,2400.0,112.9426,113.0462,112.9426,113.0018,2400.0
2014-07-21 13:25:00,152.67,152.76,152.67,152.76,5100.0,113.0018,113.0685,113.0018,113.0685,5100.0
2014-07-21 13:30:00,152.71,152.76,152.71,152.76,5200.0,113.0314,113.0685,113.0314,113.0685,5200.0
2014-07-21 13:35:00,152.77,152.79,152.74,152.79,3000.0,113.0759,113.0907,113.0536,113.0907,3000.0
2014-07-21 13:40:00,152.82,153.03,152.82,152.99,3800.0,113.1129,113.2683,113.1129,113.2387,3800.0
2014-07-21 13:45:00,153.03,153.03,152.87,152.92,3400.0,113.2683,113.2683,113.1499,113.1869,3400.0
2014-07-21 13:50:00,152.94,153.05,152.94,152.97,5500.0,113.2017,113.2831,113.2017,113.2239,5500.0
2014-07-21 13:55:00,152.97,153.0,152.92,152.96,2400.0,113.2239,113.2461,113.1869,113.2165,2400.0
2014-07-21 14:00:00,152.96,153.03,152.92,152.97,4200.0,113.2165,113.2683,113.1869,113.2239,4200.0
2014-07-21 14:05:00,152.89,152.94,152.86,152.94,4600.0,113.1647,113.2017,113.1425,113.2017,4600.0
2014-07-21 14:10:00,152.9,153.01,152.9,153.0,3100.0,113.1721,113.2535,113.1721,113.2461,3100.0
2014-07-21 14:15:00,153.0,153.0,152.75,152.85,13300.0,113.2461,113.2461,113.061,113.1351,13300.0
2014-07-21 14:20:00,152.81,152.89,152.81,152.84,6200.0,113.1055,113.1647,113.1055,113.1277,6200.0
2014-07-21 14:25:00,152.85,152.87,152.74,152.83,4100.0,113.1351,113.1499,113.0536,113.1203,4100.0
2014-07-21 14:30:00,152.81,152.9,152.81,152.89,13000.0,113.1055,113.1721,113.1055,113.1647,13000.0
2014-07-21 14:35:00,152.84,152.93,152.82,152.93,10800.0,113.1277,113.1943,113.1129,113.1943,10800.0
2014-07-21 14:40:00,152.93,152.98,152.91,152.95,12000.0,113.1943,113.2313,113.1795,113.2091,12000.0
2014-07-21 14:45:00,152.93,152.97,152.88,152.95,11600.0,113.1943,113.2239,113.1573,113.2091,11600.0
2014-07-21 14:50:00,152.96,153.07,152.94,153.06,5800.0,113.2165,113.2979,113.2017,113.2905,5800.0
2014-07-21 14:55:00,153.04,153.04,152.9,152.98,8300.0,113.2757,113.2757,113.1721,113.2313,8300.0
2014-07-21 15:00:00,152.99,153.1,152.94,153.09,8800.0,113.2387,113.3201,113.2017,113.3127,8800.0
2014-07-21 15:05:00,153.06,153.06,152.91,153.0,4300.0,113.2905,113.2905,113.1795,113.2461,4300.0
2014-07-21 15:10:00,153.0,153.06,152.91,153.06,7600.0,113.2461,113.2905,113.1795,113.2905,7600.0
2014-07-21 15:15:00,153.07,153.07,152.96,152.98,3500.0,113.2979,113.2979,113.2165,113.2313,3500.0
2014-07-21 15:20:00,152.97,153.02,152.89,152.9,7000.0,113.2239,113.2609,113.1647,113.1721,7000.0
2014-07-21 15:25:00,152.89,153.06,152.89,153.04,23500.0,113.1647,113.2905,113.1647,113.2757,23500.0
2014-07-21 15:30:00,153.03,153.08,153.0,153.03,8500.0,113.2683,113.3053,113.2461,113.2683,8500.0
2014-07-21 15:35:00,153.03,153.09,152.98,153.03,6700.0,113.2683,113.3127,113.2313,113.2683,6700.0
2014-07-21 15:40:00,153.02,153.02,152.94,152.97,6600.0,113.2609,113.2609,113.2017,113.2239,6600.0
2014-07-21 15:45:00,152.96,152.98,152.86,152.88,18300.0,113.2165,113.2313,113.1425,113.1573,18300.0
2014-07-21 15:50:00,152.87,152.97,152.87,152.95,14100.0,113.1499,113.2239,113.1499,113.2091,14100.0
2014-07-21 15:55:00,152.95,153.03,152.86,153.0,50500.0,113.2091,113.2683,113.1425,113.2461,50500.0
2014-07-22 09:30:00,153.95,154.78,153.88,154.5,24400.0,113.9493,114.5636,113.8974,114.3563,24400.0
2014-07-22 09:35:00,154.71,155.0,154.63,154.87,14700.0,114.5118,114.7264,114.4526,114.6302,14700.0
2014-07-22 09:40:00,154.86,154.86,154.42,154.67,19500.0,114.6228,114.6228,114.2971,114.4822,19500.0
2014-07-22 09:45:00,154.66,154.73,154.47,154.73,9500.0,114.4748,114.5266,114.3341,114.5266,9500.0
2014-07-22 09:50:00,154.71,154.9,154.69,154.82,9700.0,114.5118,114.6524,114.497,114.5932,9700.0
2014-07-22 09:55:00,154.75,154.8,154.48,154.68,5200.0,114.5414,114.5784,114.3415,114.4896,5200.0
2014-07-22 10:00:00,154.69,154.9,154.64,154.7,13000.0,114.497,114.6524,114.46,114.5044,13000.0
2014-07-22 10:05:00,154.76,155.0,154.75,154.93,11500.0,114.5488,114.7264,114.5414,114.6746,11500.0
2014-07-22 10:10:00,154.92,155.03,154.56,154.56,31100.0,114.6672,114.7486,114.4008,114.4008,31100.0
2014-07-22 10:15:00,154.63,154.74,154.58,154.74,6900.0,114.4526,114.534,114.4156,114.534,6900.0
2014-07-22 10:20:00,154.73,154.73,154.55,154.55,3800.0,114.5266,114.5266,114.3934,114.3934,3800.0
2014-07-22 10:25:00,154.62,154.74,154.5,154.55,11500.0,114.4452,114.534,114.3563,114.3934,11500.0
2014-07-22 10:30:00,154.6,154.63,154.3,154.3,8900.0,114.4304,114.4526,114.2083,114.2083,8900.0
2014-07-22 10:35:00,154.31,154.42,154.21,154.41,8200.0,114.2157,114.2971,114.1417,114.2897,8200.0
2014-07-22 10:40:00,154.39,154.5,154.37,154.43,7000.0,114.2749,114.3563,114.2601,114.3045,7000.0
2014-07-22 10:45:00,154.42,154.48,154.25,154.47,5400.0,114.2971,114.3415,114.1713,114.3341,5400.0
2014-07-22 10:50:00,154.46,154.54,154.37,154.48,5500.0,114.3267,114.386,114.2601,114.3415,5500.0
2014-07-22 10:55:00,154.5,154.66,154.46,154.62,3300.0,114.3563,114.4748,114.3267,114.4452,3300.0
2014-07-22 11:00:00,154.67,154.72,154.63,154.67,4900.0,114.4822,114.5192,114.4526,114.4822,4900.0
2014-07-22 11:05:00,154.72,154.94,154.7,154.79,17000.0,114.5192,114.682,114.5044,114.571,17000.0
2014-07-22 11:10:00,154.79,154.8,154.53,154.66,6100.0,114.571,114.5784,114.3786,114.4748,6100.0
2014-07-22 11:15:00,154.64,154.73,154.55,154.59,14400.0,114.46,114.5266,114.3934,114.423,14400.0
2014-07-22 11:20:00,154.62,154.69,154.49,154.55,10000.0,114.4452,114.497,114.3489,114.3934,10000.0
2014-07-22 11:25:00,154.56,154.65,154.43,154.44,5000.0,114.4008,114.4674,114.3045,114.3119,5000.0
2014-07-22 11:30:00,154.43,154.58,154.43,154.5,3400.0,114.3045,114.4156,114.3045,114.3563,3400.0
2014-07-22 11:35:00,154.48,154.48,154.28,154.35,4100.0,114.3415,114.3415,114.1935,114.2453,4100.0
2014-07-22 11:40:00,154.33,154.44,154.33,154.38,5300.0,114.2305,114.3119,114.2305,114.2675,5300.0
2014-07-22 11:45:00,154.4,154.41,154.28,154.28,4300.0,114.2823,114.2897,114.1935,114.1935,4300.0
2014-07-22 11:50:00,154.3,154.41,154.25,154.36,2500.0,114.2083,114.2897,114.1713,114.2527,2500.0
2014-07-22 11:55:00,154.41,154.44,154.33,154.41,3900.0,114.2897,114.3119,114.2305,114.2897,3900.0
2014-07-22 12:00:00,154.39,154.5,154.39,154.46,3600.0,114.2749,114.3563,114.2749,114.3267,3600.0
2014-07-22 12:05:00,154.53,154.57,154.37,154.46,4500.0,114.3786,114.4082,114.2601,114.3267,4500.0
2014-07-22 12:10:00,154.53,154.53,154.45,154.53,1000.0,114.3786,114.3786,114.3193,114.3786,1000.0
2014-07-22 12:15:00,154.47,154.52,154.45,154.51,4500.0,114.3341,114.3712,114.3193,114.3637,4500.0
2014-07-22 12:20:00,154.46,154.57,154.46,154.5,3100.0,114.3267,114.4082,114.3267,114.3563,3100.0
2014-07-22 12:25:00,154.5,154.53,154.33,154.34,6100.0,114.3563,114.3786,114.2305,114.2379,6100.0
2014-07-22 12:30:00,154.34,154.44,154.34,154.37,3800.0,114.2379,114.3119,114.2379,114.2601,3800.0
2014-07-22 12:35:00,154.36,154.41,154.31,154.41,3700.0,114.2527,114.2897,114.2157,114.2897,3700.0
2014-07-22 12:40:00,154.37,154.43,154.29,154.32,6300.0,114.2601,114.3045,114.2009,114.2231,6300.0
2014-07-22 12:45:00,154.28,154.33,154.2,154.27,9800.0,114.1935,114.2305,114.1343,114.1861,9800.0
2014-07-22 12:50:00,154.28,154.33,154.14,154.14,2000.0,114.1935,114.2305,114.0899,114.0899,2000.0
2014-07-22 12:55:00,154.17,154.23,154.09,154.14,2800.0,114.1121,114.1565,114.0529,114.0899,2800.0
2014-07-22 13:00:00,154.13,154.13,154.08,154.08,1200.0,114.0825,114.0825,114.0455,114.0455,1200.0
2014-07-22 13:05:00,154.06,154.19,154.06,154.19,2100.0,114.0307,114.1269,114.0307,114.1269,2100.0
2014-07-22 13:10:00,154.15,154.21,154.15,154.15,3500.0,114.0973,114.1417,114.0973,114.0973,3500.0
2014-07-22 13:15:00,154.17,154.25,154.15,154.24,5900.0,114.1121,114.1713,114.0973,114.1639,5900.0
2014-07-22 13:20:00,154.19,154.25,154.14,154.15,1300.0,114.1269,114.1713,114.0899,114.0973,1300.0
2014-07-22 13:25:00,154.16,154.22,154.14,154.14,5500.0,114.1047,114.1491,114.0899,114.0899,5500.0
2014-07-22 13:30:00,154.11,154.14,154.06,154.1,4400.0,114.0677,114.0899,114.0307,114.0603,4400.0
2014-07-22 13:35:00,154.06,154.1,154.03,154.03,2600.0,114.0307,114.0603,114.0085,114.0085,2600.0
2014-07-22 13:40:00,154.02,154.05,153.93,154.03,4300.0,114.0011,114.0233,113.9345,114.0085,4300.0
2014-07-22 13:45:00,154.06,154.08,154.01,154.05,1800.0,114.0307,114.0455,113.9937,114.0233,1800.0
2014-07-22 13:50:00,154.1,154.13,154.01,154.09,5900.0,114.0603,114.0825,113.9937,114.0529,5900.0
2014-07-22 13:55:00,154.13,154.13,154.05,154.12,1700.0,114.0825,114.0825,114.0233,114.0751,1700.0
2014-07-22 14:00:00,154.11,154.16,154.07,154.14,4900.0,114.0677,114.1047,114.0381,114.0899,4900.0
2014-07-22 14:05:00,154.12,154.25,154.11,154.25,5000.0,114.0751,114.1713,114.0677,114.1713,5000.0
2014-07-22 14:10:00,154.18,154.29,154.15,154.26,27700.0,114.1195,114.2009,114.0973,114.1787,27700.0
2014-07-22 14:15:00,154.25,154.27,154.21,154.23,6500.0,114.1713,114.1861,114.1417,114.1565,6500.0
2014-07-22 14:20:00,154.25,154.3,154.21,154.21,3900.0,114.1713,114.2083,114.1417,114.1417,3900.0
2014-07-22 14:25:00,154.25,154.27,154.2,154.23,4600.0,114.1713,114.1861,114.1343,114.1565,4600.0
2014-07-22 14:30:00,154.23,154.24,154.16,154.16,5400.0,114.1565,114.1639,114.1047,114.1047,5400.0
2014-07-22 14:35:00,154.16,154.24,154.16,154.19,5700.0,114.1047,114.1639,114.1047,114.1269,5700.0
2014-07-22 14:40:00,154.18,154.2,154.03,154.05,11300.0,114.1195,114.1343,114.0085,114.0233,11300.0
2014-07-22 14:45:00,154.04,154.07,153.73,153.75,6300.0,114.0159,114.0381,113.7864,113.8012,6300.0
2014-07-22 14:50:00,153.78,153.8,153.7,153.8,7000.0,113.8234,113.8382,113.7642,113.8382,7000.0
2014-07-22 14:55:00,153.8,153.96,153.78,153.96,4300.0,113.8382,113.9567,113.8234,113.9567,4300.0
2014-07-22 15:00:00,153.98,154.06,153.89,154.06,7600.0,113.9715,114.0307,113.9048,114.0307,7600.0
2014-07-22 15:05:00,154.04,154.11,153.99,154.04,3700.0,114.0159,114.0677,113.9789,114.0159,3700.0
2014-07-22 15:10:00,154.04,154.08,154.02,154.07,2900.0,114.0159,114.0455,114.0011,114.0381,2900.0
2014-07-22 15:15:00,154.02,154.05,154.01,154.02,1900.0,114.0011,114.0233,113.9937,114.0011,1900.0
2014-07-22 15:20:00,154.02,154.02,153.91,153.98,5600.0,114.0011,114.0011,113.9196,113.9715,5600.0
2014-07-22 15:25:00,153.98,154.13,153.95,154.13,6000.0,113.9715,114.0825,113.9493,114.0825,6000.0
2014-07-22 15:30:00,154.12,154.23,154.12,154.18,14100.0,114.0751,114.1565,114.0751,114.1195,14100.0
2014-07-22 15:35:00,154.19,154.24,154.13,154.16,10500.0,114.1269,114.1639,114.0825,114.1047,10500.0
2014-07-22 15:40:00,154.15,154.19,154.11,154.13,10000.0,114.0973,114.1269,114.0677,114.0825,10000.0
2014-07-22 15:45:00,154.12,154.15,154.07,154.08,10700.0,114.0751,114.0973,114.0381,114.0455,10700.0
2014-07-22 15:50:00,154.1,154.16,154.03,154.04,11100.0,114.0603,114.1047,114.0085,114.0159,11100.0
2014-07-22 15:55:00,154.03,154.1,153.97,154.02,24900.0,114.0085,114.0603,113.9641,114.0011,24900.0
2014-07-23 09:30:00,154.03,154.44,153.45,153.45,16900.0,114.0085,114.3119,113.5792,113.5792,16900.0
2014-07-23 09:35:00,153.44,153.44,152.89,152.98,7400.0,113.5718,113.5718,113.1647,113.2313,7400.0
2014-07-23 09:40:00,153.17,153.17,152.52,152.98,13600.0,113.3719,113.3719,112.8908,113.2313,13600.0
2014-07-23 09:45:00,152.94,153.29,152.62,153.21,22800.0,113.2017,113.4607,112.9648,113.4015,22800.0
2014-07-23 09:50:00,153.24,153.37,153.08,153.25,4400.0,113.4237,113.52,113.3053,113.4311,4400.0
2014-07-23 09:55:00,153.18,153.44,153.02,153.02,9000.0,113.3793,113.5718,113.2609,113.2609,9000.0
2014-07-23 10:00:00,153.02,153.02,152.74,152.92,14200.0,113.2609,113.2609,113.0536,113.1869,14200.0
2014-07-23 10:05:00,152.9,153.17,152.81,153.12,9600.0,113.1721,113.3719,113.1055,113.3349,9600.0
2014-07-23 10:10:00,153.09,153.31,153.02,153.31,1200.0,113.3127,113.4755,113.2609,113.4755,1200.0
2014-07-23 10:15:00,153.3,153.44,153.16,153.41,3200.0,113.4681,113.5718,113.3645,113.5496,3200.0
2014-07-23 10:20:00,153.45,153.56,153.38,153.43,7100.0,113.5792,113.6606,113.5274,113.5644,7100.0
2014-07-23 10:25:00,153.45,153.62,153.44,153.61,5700.0,113.5792,113.705,113.5718,113.6976,5700.0
2014-07-23 10:30:00,153.67,154.12,153.67,154.02,18700.0,113.742,114.0751,113.742,114.0011,18700.0
2014-07-23 10:35:00,154.04,154.1,153.9,154.1,4200.0,114.0159,114.0603,113.9122,114.0603,4200.0
2014-07-23 10:40:00,154.04,154.12,153.81,153.81,3600.0,114.0159,114.0751,113.8456,113.8456,3600.0
2014-07-23 10:45:00,153.81,153.91,153.78,153.91,5000.0,113.8456,113.9196,113.8234,113.9196,5000.0
2014-07-23 10:50:00,153.89,153.96,153.82,153.84,7900.0,113.9048,113.9567,113.853,113.8678,7900.0
2014-07-23 10:55:00,153.81,153.88,153.72,153.72,3400.0,113.8456,113.8974,113.779,113.779,3400.0
2014-07-23 11:00:00,153.73,153.76,153.65,153.75,2700.0,113.7864,113.8086,113.7272,113.8012,2700.0
2014-07-23 11:05:00,153.76,153.95,153.75,153.95,5200.0,113.8086,113.9493,113.8012,113.9493,5200.0
2014-07-23 11:10:00,153.99,154.07,153.98,154.02,7400.0,113.9789,114.0381,113.9715,114.0011,7400.0
2014-07-23 11:15:00,154.0,154.0,153.8,153.8,6200.0,113.9863,113.9863,113.8382,113.8382,6200.0
2014-07-23 11:20:00,153.78,153.78,153.73,153.73,1100.0,113.8234,113.8234,113.7864,113.7864,1100.0
2014-07-23 11:25:00,153.7,153.77,153.67,153.73,1600.0,113.7642,113.816,113.742,113.7864,1600.0
2014-07-23 11:30:00,153.76,153.83,153.76,153.83,1500.0,113.8086,113.8604,113.8086,113.8604,1500.0
2014-07-23 11:35:00,153.82,153.86,153.71,153.71,2000.0,113.853,113.8826,113.7716,113.7716,2000.0
2014-07-23 11:40:00,153.73,153.79,153.73,153.79,1800.0,113.7864,113.8308,113.7864,113.8308,1800.0
2014-07-23 11:45:00,153.74,153.75,153.7,153.75,700.0,113.7938,113.8012,113.7642,113.8012,700.0
2014-07-23 11:50:00,153.77,153.77,153.72,153.74,900.0,113.816,113.816,113.779,113.7938,900.0
2014-07-23 11:55:00,153.76,153.77,153.75,153.75,700.0,113.8086,113.816,113.8012,113.8012,700.0
2014-07-23 12:00:00,153.78,153.83,153.76,153.83,3200.0,113.8234,113.8604,113.8086,113.8604,3200.0
2014-07-23 12:05:00,153.84,153.93,153.79,153.93,4200.0,113.8678,113.9345,113.8308,113.9345,4200.0
2014-07-23 12:10:00,153.9,153.94,153.86,153.89,7800.0,113.9122,113.9419,113.8826,113.9048,7800.0
2014-07-23 12:15:00,153.88,153.9,153.76,153.76,1700.0,113.8974,113.9122,113.8086,113.8086,1700.0
2014-07-23 12:20:00,153.77,153.87,153.77,153.81,2300.0,113.816,113.89,113.816,113.8456,2300.0
2014-07-23 12:25:00,153.74,153.76,153.63,153.63,2500.0,113.7938,113.8086,113.7124,113.7124,2500.0
2014-07-23 12:30:00,153.63,153.66,153.55,153.61,2900.0,113.7124,113.7346,113.6532,113.6976,2900.0
2014-07-23 12:35:00,153.64,153.64,153.35,153.35,2800.0,113.7198,113.7198,113.5052,113.5052,2800.0
2014-07-23 12:40:00,153.32,153.42,153.32,153.4,1400.0,113.4829,113.557,113.4829,113.5422,1400.0
2014-07-23 12:45:00,153.41,153.43,153.35,153.35,1700.0,113.5496,113.5644,113.5052,113.5052,1700.0
2014-07-23 12:50:00,153.36,153.4,153.25,153.25,3000.0,113.5126,113.5422,113.4311,113.4311,3000.0
2014-07-23 12:55:00,153.23,153.35,153.23,153.32,2700.0,113.4163,113.5052,113.4163,113.4829,2700.0
2014-07-23 13:00:00,153.29,153.31,153.28,153.28,2800.0,113.4607,113.4755,113.4533,113.4533,2800.0
2014-07-23 13:05:00,153.31,153.39,153.2,153.2,2300.0,113.4755,113.5348,113.3941,113.3941,2300.0
2014-07-23 13:10:00,153.22,153.25,153.14,153.17,4400.0,113.4089,113.4311,113.3497,113.3719,4400.0
2014-07-23 13:15:00,153.17,153.4,153.14,153.39,6600.0,113.3719,113.5422,113.3497,113.5348,6600.0
2014-07-23 13:20:00,153.35,153.39,153.35,153.38,1200.0,113.5052,113.5348,113.5052,113.5274,1200.0
2014-07-23 13:25:00,153.34,153.42,153.32,153.42,1900.0,113.4978,113.557,113.4829,113.557,1900.0
2014-07-23 13:30:00,153.37,153.44,153.36,153.4,6100.0,113.52,113.5718,113.5126,113.5422,6100.0
2014-07-23 13:35:00,153.4,153.4,153.28,153.34,1600.0,113.5422,113.5422,113.4533,113.4978,1600.0
2014-07-23 13:40:00,153.31,153.43,153.29,153.38,2400.0,113.4755,113.5644,113.4607,113.5274,2400.0
2014-07-23 13:45:00,153.3,153.36,153.29,153.29,1700.0,113.4681,113.5126,113.4607,113.4607,1700.0
2014-07-23 13:50:00,153.24,153.27,153.16,153.21,2100.0,113.4237,113.4459,113.3645,113.4015,2100.0
2014-07-23 13:55:00,153.21,153.21,153.09,153.12,2800.0,113.4015,113.4015,113.3127,113.3349,2800.0
2014-07-23 14:00:00,153.13,153.16,153.12,153.12,4000.0,113.3423,113.3645,113.3349,113.3349,4000.0
2014-07-23 14:05:00,153.07,153.08,153.0,153.08,5900.0,113.2979,113.3053,113.2461,113.3053,5900.0
2014-07-23 14:10:00,153.04,153.1,152.99,153.08,10700.0,113.2757,113.3201,113.2387,113.3053,10700.0
2014-07-23 14:15:00,153.09,153.13,153.04,153.04,2100.0,113.3127,113.3423,113.2757,113.2757,2100.0
2014-07-23 14:20:00,153.05,153.12,153.05,153.08,3300.0,113.2831,113.3349,113.2831,113.3053,3300.0
2014-07-23 14:25:00,153.09,153.17,153.07,153.16,6500.0,113.3127,113.3719,113.2979,113.3645,6500.0
2014-07-23 14:30:00,153.14,153.22,153.14,153.19,7100.0,113.3497,113.4089,113.3497,113.3867,7100.0
2014-07-23 14:35:00,153.19,153.21,153.19,153.2,3500.0,113.3867,113.4015,113.3867,113.3941,3500.0
2014-07-23 14:40:00,153.2,153.25,153.19,153.24,7600.0,113.3941,113.4311,113.3867,113.4237,7600.0
2014-07-23 14:45:00,153.23,153.27,153.2,153.21,6100.0,113.4163,113.4459,113.3941,113.4015,6100.0
2014-07-23 14:50:00,153.2,153.22,153.15,153.17,6200.0,113.3941,113.4089,113.3571,113.3719,6200.0
2014-07-23 14:55:00,153.13,153.26,153.13,153.26,6000.0,113.3423,113.4385,113.3423,113.4385,6000.0
2014-07-23 15:00:00,153.28,153.29,153.13,153.19,4700.0,113.4533,113.4607,113.3423,113.3867,4700.0
2014-07-23 15:05:00,153.17,153.21,153.15,153.2,3200.0,113.3719,113.4015,113.3571,113.3941,3200.0
2014-07-23 15:10:00,153.18,153.28,153.18,153.25,5200.0,113.3793,113.4533,113.3793,113.4311,5200.0
2014-07-23 15:15:00,153.24,153.26,153.19,153.2,4700.0,113.4237,113.4385,113.3867,113.3941,4700.0
2014-07-23 15:20:00,153.23,153.37,153.21,153.34,10900.0,113.4163,113.52,113.4015,113.4978,10900.0
2014-07-23 15:25:00,153.36,153.39,153.34,153.35,5100.0,113.5126,113.5348,113.4978,113.5052,5100.0
2014-07-23 15:30:00,153.34,153.38,153.3,153.32,11100.0,113.4978,113.5274,113.4681,113.4829,11100.0
2014-07-23 15:35:00,153.32,153.33,153.24,153.29,15200.0,113.4829,113.4903,113.4237,113.4607,15200.0
2014-07-23 15:40:00,153.31,153.32,153.29,153.32,11900.0,113.4755,113.4829,113.4607,113.4829,11900.0
2014-07-23 15:45:00,153.3,153.35,153.25,153.33,25900.0,113.4681,113.5052,113.4311,113.4903,25900.0
2014-07-23 15:50:00,153.32,153.34,153.25,153.3,22500.0,113.4829,113.4978,113.4311,113.4681,22500.0
2014-07-23 15:55:00,153.27,153.38,153.25,153.31,43700.0,113.4459,113.5274,113.4311,113.4755,43700.0
2014-07-24 09:30:00,153.13,153.2,152.59,153.18,14900.0,113.3423,113.3941,112.9426,113.3793,14900.0
2014-07-24 09:35:00,153.19,153.62,153.05,153.61,32200.0,113.3867,113.705,113.2831,113.6976,32200.0
2014-07-24 09:40:00,153.58,154.04,153.58,153.73,8900.0,113.6754,114.0159,113.6754,113.7864,8900.0
2014-07-24 09:45:00,153.87,153.88,153.66,153.66,2100.0,113.89,113.8974,113.7346,113.7346,2100.0
2014-07-24 09:50:00,153.72,153.72,153.35,153.39,11900.0,113.779,113.779,113.5052,113.5348,11900.0
2014-07-24 09:55:00,153.32,153.44,152.94,153.14,8000.0,113.4829,113.5718,113.2017,113.3497,8000.0
2014-07-24 10:00:00,153.05,153.13,152.83,152.97,97600.0,113.2831,113.3423,113.1203,113.2239,97600.0
2014-07-24 10:05:00,152.88,153.05,152.88,153.0,5700.0,113.1573,113.2831,113.1573,113.2461,5700.0
2014-07-24 10:10:00,152.97,153.02,152.61,152.66,26700.0,113.2239,113.2609,112.9574,112.9944,26700.0
2014-07-24 10:15:00,152.66,152.89,152.62,152.86,38800.0,112.9944,113.1647,112.9648,113.1425,38800.0
2014-07-24 10:20:00,152.86,152.89,152.71,152.84,20000.0,113.1425,113.1647,113.0314,113.1277,20000.0
2014-07-24 10:25:00,152.9,153.0,152.82,152.88,28800.0,113.1721,113.2461,113.1129,113.1573,28800.0
2014-07-24 10:30:00,152.87,152.97,152.85,152.85,2600.0,113.1499,113.2239,113.1351,113.1351,2600.0
2014-07-24 10:35:00,152.87,152.92,152.79,152.83,7300.0,113.1499,113.1869,113.0907,113.1203,7300.0
2014-07-24 10:40:00,152.82,152.91,152.78,152.9,3100.0,113.1129,113.1795,113.0833,113.1721,3100.0
2014-07-24 10:45:00,152.83,152.9,152.81,152.83,2600.0,113.1203,113.1721,113.1055,113.1203,2600.0
2014-07-24 10:50:00,152.82,152.84,152.77,152.77,4900.0,113.1129,113.1277,113.0759,113.0759,4900.0
2014-07-24 10:55:00,152.74,152.81,152.72,152.77,9100.0,113.0536,113.1055,113.0388,113.0759,9100.0
2014-07-24 11:00:00,152.77,152.77,152.71,152.74,6000.0,113.0759,113.0759,113.0314,113.0536,6000.0
2014-07-24 11:05:00,152.74,152.78,152.7,152.71,5100.0,113.0536,113.0833,113.024,113.0314,5100.0
2014-07-24 11:10:00,152.76,152.79,152.71,152.76,3900.0,113.0685,113.0907,113.0314,113.0685,3900.0
2014-07-24 11:15:00,152.78,152.78,152.67,152.68,3100.0,113.0833,113.0833,113.0018,113.0092,3100.0
2014-07-24 11:20:00,152.65,152.73,152.63,152.71,6400.0,112.987,113.0462,112.9722,113.0314,6400.0
2014-07-24 11:25:00,152.74,152.83,152.74,152.81,2500.0,113.0536,113.1203,113.0536,113.1055,2500.0
2014-07-24 11:30:00,152.82,152.9,152.81,152.9,4400.0,113.1129,113.1721,113.1055,113.1721,4400.0
2014-07-24 11:35:00,152.89,152.9,152.8,152.81,4500.0,113.1647,113.1721,113.0981,113.1055,4500.0
2014-07-24 11:40:00,152.81,152.89,152.81,152.86,3200.0,113.1055,113.1647,113.1055,113.1425,3200.0
2014-07-24 11:45:00,152.88,152.9,152.85,152.86,4600.0,113.1573,113.1721,113.1351,113.1425,4600.0
2014-07-24 11:50:00,152.86,152.9,152.72,152.72,11100.0,113.1425,113.1721,113.0388,113.0388,11100.0
2014-07-24 11:55:00,152.74,152.8,152.65,152.65,4100.0,113.0536,113.0981,112.987,112.987,4100.0
2014-07-24 12:00:00,152.69,152.69,152.56,152.64,6300.0,113.0166,113.0166,112.9204,112.9796,6300.0
2014-07-24 12:05:00,152.63,152.65,152.59,152.65,3800.0,112.9722,112.987,112.9426,112.987,3800.0
2014-07-24 12:10:00,152.62,152.62,152.51,152.51,8700.0,112.9648,112.9648,112.8834,112.8834,8700.0
2014-07-24 12:15:00,152.53,152.56,152.51,152.52,6400.0,112.8982,112.9204,112.8834,112.8908,6400.0
2014-07-24 12:20:00,152.5,152.56,152.48,152.48,7500.0,112.876,112.9204,112.8612,112.8612,7500.0
2014-07-24 12:25:00,152.5,152.51,152.35,152.35,42500.0,112.876,112.8834,112.765,112.765,42500.0
2014-07-24 12:30:00,152.35,152.35,152.16,152.16,23800.0,112.765,112.765,112.6243,112.6243,23800.0
2014-07-24 12:35:00,152.2,152.23,152.14,152.14,19900.0,112.654,112.6762,112.6095,112.6095,19900.0
2014-07-24 12:40:00,152.19,152.21,152.11,152.16,12600.0,112.6466,112.6614,112.5873,112.6243,12600.0
2014-07-24 12:45:00,152.2,152.24,152.14,152.24,13000.0,112.654,112.6836,112.6095,112.6836,13000.0
2014-07-24 12:50:00,152.21,152.25,152.18,152.2,8600.0,112.6614,112.691,112.6392,112.654,8600.0
2014-07-24 12:55:00,152.2,152.23,152.13,152.14,13400.0,112.654,112.6762,112.6021,112.6095,13400.0
2014-07-24 13:00:00,152.16,152.22,152.09,152.09,14600.0,112.6243,112.6688,112.5725,112.5725,14600.0
2014-07-24 13:05:00,152.1,152.1,151.77,151.8,18800.0,112.5799,112.5799,112.3357,112.3579,18800.0
2014-07-24 13:10:00,151.78,152.02,151.77,151.95,7900.0,112.3431,112.5207,112.3357,112.4689,7900.0
2014-07-24 13:15:00,151.97,151.98,151.92,151.92,12100.0,112.4837,112.4911,112.4467,112.4467,12100.0
2014-07-24 13:20:00,151.92,152.04,151.92,151.96,17800.0,112.4467,112.5355,112.4467,112.4763,17800.0
2014-07-24 13:25:00,151.96,152.08,151.96,152.02,8200.0,112.4763,112.5651,112.4763,112.5207,8200.0
2014-07-24 13:30:00,152.04,152.06,151.9,151.93,14700.0,112.5355,112.5503,112.4319,112.4541,14700.0
2014-07-24 13:35:00,151.98,152.01,151.91,151.91,10000.0,112.4911,112.5133,112.4393,112.4393,10000.0
2014-07-24 13:40:00,151.94,151.99,151.88,151.89,25500.0,112.4615,112.4985,112.4171,112.4245,25500.0
2014-07-24 13:45:00,151.89,152.06,151.84,151.96,33900.0,112.4245,112.5503,112.3875,112.4763,33900.0
2014-07-24 13:50:00,151.99,152.16,151.99,152.14,12000.0,112.4985,112.6243,112.4985,112.6095,12000.0
2014-07-24 13:55:00,152.15,152.21,152.15,152.18,13200.0,112.6169,112.6614,112.6169,112.6392,13200.0
2014-07-24 14:00:00,152.18,152.2,152.07,152.09,17600.0,112.6392,112.654,112.5577,112.5725,17600.0
2014-07-24 14:05:00,152.12,152.24,151.99,152.22,38200.0,112.5947,112.6836,112.4985,112.6688,38200.0
2014-07-24 14:10:00,152.24,152.24,152.03,152.1,15000.0,112.6836,112.6836,112.5281,112.5799,15000.0
2014-07-24 14:15:00,152.1,152.1,151.99,152.0,10600.0,112.5799,112.5799,112.4985,112.5059,10600.0
2014-07-24 14:20:00,152.0,152.04,151.95,151.98,10800.0,112.5059,112.5355,112.4689,112.4911,10800.0
2014-07-24 14:25:00,151.99,152.0,151.95,151.98,5200.0,112.4985,112.5059,112.4689,112.4911,5200.0
2014-07-24 14:30:00,151.99,152.01,151.94,151.95,15200.0,112.4985,112.5133,112.4615,112.4689,15200.0
2014-07-24 14:35:00,151.99,151.99,151.88,151.9,5700.0,112.4985,112.4985,112.4171,112.4319,5700.0
2014-07-24 14:40:00,151.87,151.94,151.77,151.78,10700.0,112.4097,112.4615,112.3357,112.3431,10700.0
2014-07-24 14:45:00,151.76,151.81,151.65,151.69,11500.0,112.3283,112.3653,112.2469,112.2765,11500.0
2014-07-24 14:50:00,151.69,151.82,151.63,151.8,8500.0,112.2765,112.3727,112.2321,112.3579,8500.0
2014-07-24 14:55:00,151.81,151.81,151.5,151.53,16200.0,112.3653,112.3653,112.1358,112.158,16200.0
2014-07-24 15:00:00,151.55,151.57,151.45,151.57,14900.0,112.1728,112.1876,112.0988,112.1876,14900.0
2014-07-24 15:05:00,151.58,151.61,151.23,151.25,39500.0,112.1951,112.2173,111.936,111.9508,39500.0
2014-07-24 15:10:00,151.25,151.29,150.62,151.0,108800.0,111.9508,111.9804,111.4845,111.7658,108800.0
2014-07-24 15:15:00,151.0,151.06,150.85,150.93,28500.0,111.7658,111.8102,111.6547,111.7139,28500.0
2014-07-24 15:20:00,150.92,150.93,150.61,150.62,41100.0,111.7065,111.7139,111.4771,111.4845,41100.0
2014-07-24 15:25:00,150.65,150.7,150.54,150.56,53200.0,111.5067,111.5437,111.4253,111.4401,53200.0
2014-07-24 15:30:00,150.54,150.65,150.54,150.64,44800.0,111.4253,111.5067,111.4253,111.4993,44800.0
2014-07-24 15:35:00,150.65,150.73,150.63,150.63,29700.0,111.5067,111.5659,111.4919,111.4919,29700.0
2014-07-24 15:40:00,150.63,150.71,150.62,150.67,35300.0,111.4919,111.5511,111.4845,111.5215,35300.0
2014-07-24 15:45:00,150.69,150.99,150.68,150.87,52100.0,111.5363,111.7583,111.5289,111.6695,52100.0
2014-07-24 15:50:00,150.88,150.97,150.85,150.85,38300.0,111.6769,111.7435,111.6547,111.6547,38300.0
2014-07-24 15:55:00,150.88,150.98,150.7,150.76,83400.0,111.6769,111.7509,111.5437,111.5881,83400.0
2014-07-25 09:30:00,150.28,150.48,148.51,148.52,112400.0,111.2328,111.3809,109.9227,109.9301,112400.0
2014-07-25 09:35:00,148.53,149.81,148.53,149.6,30600.0,109.9375,110.8849,109.9375,110.7295,30600.0
2014-07-25 09:40:00,149.64,150.17,149.57,149.79,36500.0,110.7591,111.1514,110.7073,110.8701,36500.0
2014-07-25 09:45:00,149.93,150.01,149.67,149.85,58700.0,110.9738,111.033,110.7813,110.9146,58700.0
2014-07-25 09:50:00,149.97,150.3,149.81,150.15,42600.0,111.0034,111.2476,110.8849,111.1366,42600.0
2014-07-25 09:55:00,150.25,150.44,150.15,150.22,26800.0,111.2106,111.3513,111.1366,111.1884,26800.0
2014-07-25 10:00:00,150.38,150.38,149.78,149.81,80800.0,111.3068,111.3068,110.8627,110.8849,80800.0
2014-07-25 10:05:00,149.81,150.04,149.59,149.64,44400.0,110.8849,111.0552,110.7221,110.7591,44400.0
2014-07-25 10:10:00,149.72,149.91,149.6,149.75,29100.0,110.8183,110.959,110.7295,110.8405,29100.0
2014-07-25 10:15:00,149.85,150.0,149.77,149.88,13700.0,110.9146,111.0256,110.8553,110.9368,13700.0
2014-07-25 10:20:00,149.94,150.36,149.88,150.35,15000.0,110.9812,111.292,110.9368,111.2846,15000.0
2014-07-25 10:25:00,150.38,150.64,150.31,150.55,70400.0,111.3068,111.4993,111.255,111.4327,70400.0
2014-07-25 10:30:00,150.58,150.68,150.56,150.6,10600.0,111.4549,111.5289,111.4401,111.4697,10600.0
2014-07-25 10:35:00,150.61,150.75,150.59,150.63,19500.0,111.4771,111.5807,111.4623,111.4919,19500.0
2014-07-25 10:40:00,150.67,150.89,150.63,150.89,12900.0,111.5215,111.6843,111.4919,111.6843,12900.0
2014-07-25 10:45:00,150.88,151.11,150.84,150.88,37300.0,111.6769,111.8472,111.6473,111.6769,37300.0
2014-07-25 10:50:00,150.87,150.96,150.48,150.48,21300.0,111.6695,111.7361,111.3809,111.3809,21300.0
2014-07-25 10:55:00,150.46,150.53,150.0,150.04,22500.0,111.3661,111.4179,111.0256,111.0552,22500.0
2014-07-25 11:00:00,150.08,150.31,149.95,150.15,19900.0,111.0848,111.255,110.9886,111.1366,19900.0
2014-07-25 11:05:00,150.13,150.27,150.07,150.22,50200.0,111.1218,111.2254,111.0774,111.1884,50200.0
2014-07-25 11:10:00,150.23,150.39,150.18,150.39,34100.0,111.1958,111.3142,111.1588,111.3142,34100.0
2014-07-25 11:15:00,150.35,150.54,150.33,150.5,12800.0,111.2846,111.4253,111.2698,111.3957,12800.0
2014-07-25 11:20:00,150.49,150.53,150.41,150.45,17100.0,111.3883,111.4179,111.3291,111.3587,17100.0
2014-07-25 11:25:00,150.47,150.82,150.45,150.68,14600.0,111.3735,111.6325,111.3587,111.5289,14600.0
2014-07-25 11:30:00,150.65,150.82,150.56,150.78,8000.0,111.5067,111.6325,111.4401,111.6029,8000.0
2014-07-25 11:35:00,150.78,150.83,150.64,150.64,8300.0,111.6029,111.6399,111.4993,111.4993,8300.0
2014-07-25 11:40:00,150.71,150.71,150.51,150.52,32400.0,111.5511,111.5511,111.4031,111.4105,32400.0
2014-07-25 11:45:00,150.55,150.57,150.44,150.46,7000.0,111.4327,111.4475,111.3513,111.3661,7000.0
2014-07-25 11:50:00,150.47,150.68,150.47,150.64,75700.0,111.3735,111.5289,111.3735,111.4993,75700.0
2014-07-25 11:55:00,150.7,150.83,150.64,150.69,30300.0,111.5437,111.6399,111.4993,111.5363,30300.0
2014-07-25 12:00:00,150.69,150.86,150.67,150.86,17900.0,111.5363,111.6621,111.5215,111.6621,17900.0
2014-07-25 12:05:00,150.83,151.35,150.83,151.3,26900.0,111.6399,112.0248,111.6399,111.9878,26900.0
2014-07-25 12:10:00,151.29,151.29,151.06,151.13,11400.0,111.9804,111.9804,111.8102,111.862,11400.0
2014-07-25 12:15:00,151.14,151.28,151.13,151.28,7500.0,111.8694,111.973,111.862,111.973,7500.0
2014-07-25 12:20:00,151.27,151.34,151.08,151.08,16400.0,111.9656,112.0174,111.825,111.825,16400.0
2014-07-25 12:25:00,151.08,151.11,150.91,150.91,43500.0,111.825,111.8472,111.6991,111.6991,43500.0
2014-07-25 12:30:00,150.89,151.08,150.89,151.0,5800.0,111.6843,111.825,111.6843,111.7658,5800.0
2014-07-25 12:35:00,151.01,151.11,150.91,150.96,12400.0,111.7732,111.8472,111.6991,111.7361,12400.0
2014-07-25 12:40:00,150.96,150.99,150.88,150.91,8700.0,111.7361,111.7583,111.6769,111.6991,8700.0
2014-07-25 12:45:00,150.91,150.98,150.86,150.92,10600.0,111.6991,111.7509,111.6621,111.7065,10600.0
2014-07-25 12:50:00,150.89,150.93,150.86,150.89,2700.0,111.6843,111.7139,111.6621,111.6843,2700.0
2014-07-25 12:55:00,150.89,150.95,150.84,150.95,5800.0,111.6843,111.7287,111.6473,111.7287,5800.0
2014-07-25 13:00:00,150.93,150.93,150.82,150.89,9000.0,111.7139,111.7139,111.6325,111.6843,9000.0
2014-07-25 13:05:00,150.94,150.95,150.82,150.82,5200.0,111.7213,111.7287,111.6325,111.6325,5200.0
2014-07-25 13:10:00,150.82,150.82,150.69,150.71,8200.0,111.6325,111.6325,111.5363,111.5511,8200.0
2014-07-25 13:15:00,150.69,150.69,150.54,150.61,6100.0,111.5363,111.5363,111.4253,111.4771,6100.0
2014-07-25 13:20:00,150.57,150.62,150.3,150.31,19100.0,111.4475,111.4845,111.2476,111.255,19100.0
2014-07-25 13:25:00,150.33,150.4,150.29,150.29,3400.0,111.2698,111.3216,111.2402,111.2402,3400.0
2014-07-25 13:30:00,150.35,150.36,150.08,150.13,7800.0,111.2846,111.292,111.0848,111.1218,7800.0
2014-07-25 13:35:00,150.09,150.13,149.86,149.86,26900.0,111.0922,111.1218,110.922,110.922,26900.0
2014-07-25 13:40:00,149.91,149.92,149.79,149.8,17300.0,110.959,110.9664,110.8701,110.8775,17300.0
2014-07-25 13:45:00,149.8,149.81,149.63,149.66,18700.0,110.8775,110.8849,110.7517,110.7739,18700.0
2014-07-25 13:50:00,149.66,149.67,149.61,149.65,13400.0,110.7739,110.7813,110.7369,110.7665,13400.0
2014-07-25 13:55:00,149.66,149.7,149.55,149.58,12700.0,110.7739,110.8035,110.6925,110.7147,12700.0
2014-07-25 14:00:00,149.59,149.59,149.46,149.58,19100.0,110.7221,110.7221,110.6259,110.7147,19100.0
2014-07-25 14:05:00,149.59,149.86,149.58,149.86,25800.0,110.7221,110.922,110.7147,110.922,25800.0
2014-07-25 14:10:00,149.86,149.86,149.68,149.72,18000.0,110.922,110.922,110.7887,110.8183,18000.0
2014-07-25 14:15:00,149.72,149.97,149.72,149.84,14200.0,110.8183,111.0034,110.8183,110.9072,14200.0
2014-07-25 14:20:00,149.84,149.93,149.77,149.9,20600.0,110.9072,110.9738,110.8553,110.9516,20600.0
2014-07-25 14:25:00,149.9,150.19,149.87,150.17,18400.0,110.9516,111.1662,110.9294,111.1514,18400.0
2014-07-25 14:30:00,150.15,150.35,150.15,150.35,10100.0,111.1366,111.2846,111.1366,111.2846,10100.0
2014-07-25 14:35:00,150.34,150.43,150.29,150.36,9700.0,111.2772,111.3439,111.2402,111.292,9700.0
2014-07-25 14:40:00,150.36,150.46,150.33,150.45,17900.0,111.292,111.3661,111.2698,111.3587,17900.0
2014-07-25 14:45:00,150.47,150.64,150.41,150.64,17700.0,111.3735,111.4993,111.3291,111.4993,17700.0
2014-07-25 14:50:00,150.61,150.67,150.37,150.37,19400.0,111.4771,111.5215,111.2994,111.2994,19400.0
2014-07-25 14:55:00,150.33,150.38,150.21,150.26,19900.0,111.2698,111.3068,111.181,111.218,19900.0
2014-07-25 15:00:00,150.25,150.43,150.24,150.42,16200.0,111.2106,111.3439,111.2032,111.3365,16200.0
2014-07-25 15:05:00,150.41,150.53,150.41,150.48,31700.0,111.3291,111.4179,111.3291,111.3809,31700.0
2014-07-25 15:10:00,150.48,150.64,150.45,150.48,13800.0,111.3809,111.4993,111.3587,111.3809,13800.0
2014-07-25 15:15:00,150.49,150.5,150.43,150.47,15100.0,111.3883,111.3957,111.3439,111.3735,15100.0
2014-07-25 15:20:00,150.39,150.53,150.36,150.36,13000.0,111.3142,111.4179,111.292,111.292,13000.0
2014-07-25 15:25:00,150.36,150.37,150.22,150.24,14400.0,111.292,111.2994,111.1884,111.2032,14400.0
2014-07-25 15:30:00,150.24,150.29,150.17,150.29,22200.0,111.2032,111.2402,111.1514,111.2402,22200.0
2014-07-25 15:35:00,150.2,150.24,150.09,150.13,21400.0,111.1736,111.2032,111.0922,111.1218,21400.0
2014-07-25 15:40:00,150.11,150.15,150.03,150.06,23800.0,111.107,111.1366,111.0478,111.07,23800.0
2014-07-25 15:45:00,150.06,150.16,150.02,150.07,44600.0,111.07,111.144,111.0404,111.0774,44600.0
2014-07-25 15:50:00,150.08,150.15,150.02,150.14,42100.0,111.0848,111.1366,111.0404,111.1292,42100.0
2014-07-25 15:55:00,150.16,150.29,150.07,150.14,112300.0,111.144,111.2402,111.0774,111.1292,112300.0
2014-07-28 09:30:00,148.01,148.59,146.02,147.35,193300.0,109.5526,109.9819,108.0797,109.0641,193300.0
2014-07-28 09:35:00,147.48,148.35,146.9,147.37,124200.0,109.1604,109.8043,108.7311,109.0789,124200.0
2014-07-28 09:40:00,147.54,147.54,146.02,146.26,80800.0,109.2048,109.2048,108.0797,108.2573,80800.0
2014-07-28 09:45:00,146.03,146.68,144.88,144.88,109300.0,108.0871,108.5682,107.2359,107.2359,109300.0
2014-07-28 09:50:00,144.85,145.44,144.64,144.87,84000.0,107.2137,107.6504,107.0583,107.2285,84000.0
2014-07-28 09:55:00,144.96,145.4,144.39,145.25,199700.0,107.2951,107.6208,106.8732,107.5098,199700.0
2014-07-28 10:00:00,145.22,145.75,145.05,145.37,49900.0,107.4876,107.8799,107.3617,107.5986,49900.0
2014-07-28 10:05:00,145.29,145.44,145.12,145.21,52700.0,107.5394,107.6504,107.4135,107.4802,52700.0
2014-07-28 10:10:00,145.13,145.26,145.0,145.0,47800.0,107.421,107.5172,107.3247,107.3247,47800.0
2014-07-28 10:15:00,145.0,145.2,144.86,145.2,70100.0,107.3247,107.4728,107.2211,107.4728,70100.0
2014-07-28 10:20:00,145.17,145.76,145.12,145.76,84200.0,107.4506,107.8873,107.4135,107.8873,84200.0
2014-07-28 10:25:00,145.72,145.84,145.41,145.47,76800.0,107.8577,107.9465,107.6282,107.6726,76800.0
2014-07-28 10:30:00,145.52,145.75,145.31,145.51,82200.0,107.7096,107.8799,107.5542,107.7022,82200.0
2014-07-28 10:35:00,145.5,145.69,145.43,145.46,37300.0,107.6948,107.8354,107.643,107.6652,37300.0
2014-07-28 10:40:00,145.45,145.49,145.11,145.26,44800.0,107.6578,107.6874,107.4061,107.5172,44800.0
2014-07-28 10:45:00,145.25,145.25,144.67,144.69,62000.0,107.5098,107.5098,107.0805,107.0953,62000.0
2014-07-28 10:50:00,144.68,144.86,144.67,144.86,24300.0,107.0879,107.2211,107.0805,107.2211,24300.0
2014-07-28 10:55:00,144.87,144.98,144.71,144.88,77200.0,107.2285,107.3099,107.1101,107.2359,77200.0
2014-07-28 11:00:00,144.88,144.9,144.79,144.84,57400.0,107.2359,107.2507,107.1693,107.2063,57400.0
2014-07-28 11:05:00,144.84,145.18,144.84,145.03,27400.0,107.2063,107.458,107.2063,107.3469,27400.0
2014-07-28 11:10:00,145.05,145.33,145.02,145.17,22200.0,107.3617,107.569,107.3395,107.4506,22200.0
2014-07-28 11:15:00,145.17,145.21,144.98,144.99,39000.0,107.4506,107.4802,107.3099,107.3173,39000.0
2014-07-28 11:20:00,145.0,145.16,144.79,145.13,41200.0,107.3247,107.4432,107.1693,107.421,41200.0
2014-07-28 11:25:00,145.16,145.21,145.13,145.19,22300.0,107.4432,107.4802,107.421,107.4654,22300.0
2014-07-28 11:30:00,145.2,145.3,145.06,145.08,48200.0,107.4728,107.5468,107.3691,107.3839,48200.0
2014-07-28 11:35:00,145.08,145.26,145.03,145.14,26700.0,107.3839,107.5172,107.3469,107.4284,26700.0
2014-07-28 11:40:00,145.18,145.24,144.98,145.0,17600.0,107.458,107.5024,107.3099,107.3247,17600.0
2014-07-28 11:45:00,144.99,145.04,144.89,145.01,31200.0,107.3173,107.3543,107.2433,107.3321,31200.0
2014-07-28 11:50:00,145.03,145.15,145.03,145.13,21200.0,107.3469,107.4358,107.3469,107.421,21200.0
2014-07-28 11:55:00,145.12,145.14,145.05,145.07,20100.0,107.4135,107.4284,107.3617,107.3765,20100.0
2014-07-28 12:00:00,145.07,145.07,144.86,144.88,43400.0,107.3765,107.3765,107.2211,107.2359,43400.0
2014-07-28 12:05:00,144.9,144.98,144.9,144.93,22200.0,107.2507,107.3099,107.2507,107.2729,22200.0
2014-07-28 12:10:00,144.93,144.93,144.67,144.68,66200.0,107.2729,107.2729,107.0805,107.0879,66200.0
2014-07-28 12:15:00,144.68,144.83,144.59,144.78,49000.0,107.0879,107.1989,107.0213,107.1619,49000.0
2014-07-28 12:20:00,144.78,144.96,144.75,144.85,20400.0,107.1619,107.2951,107.1397,107.2137,20400.0
2014-07-28 12:25:00,144.87,144.9,144.76,144.76,25600.0,107.2285,107.2507,107.1471,107.1471,25600.0
2014-07-28 12:30:00,144.76,144.78,144.67,144.7,34700.0,107.1471,107.1619,107.0805,107.1027,34700.0
2014-07-28 12:35:00,144.69,144.75,144.56,144.56,26500.0,107.0953,107.1397,106.9991,106.9991,26500.0
2014-07-28 12:40:00,144.56,144.9,144.55,144.87,17200.0,106.9991,107.2507,106.9917,107.2285,17200.0
2014-07-28 12:45:00,144.9,145.08,144.87,145.01,24900.0,107.2507,107.3839,107.2285,107.3321,24900.0
2014-07-28 12:50:00,145.01,145.02,144.97,145.01,7500.0,107.3321,107.3395,107.3025,107.3321,7500.0
2014-07-28 12:55:00,145.0,145.06,144.94,145.01,21900.0,107.3247,107.3691,107.2803,107.3321,21900.0
2014-07-28 13:00:00,145.01,145.03,144.94,144.96,13900.0,107.3321,107.3469,107.2803,107.2951,13900.0
2014-07-28 13:05:00,144.96,145.04,144.93,145.02,27200.0,107.2951,107.3543,107.2729,107.3395,27200.0
2014-07-28 13:10:00,145.02,145.14,145.01,145.13,19000.0,107.3395,107.4284,107.3321,107.421,19000.0
2014-07-28 13:15:00,145.11,145.13,144.99,145.0,17300.0,107.4061,107.421,107.3173,107.3247,17300.0
2014-07-28 13:20:00,144.99,145.03,144.8,144.93,29000.0,107.3173,107.3469,107.1767,107.2729,29000.0
2014-07-28 13:25:00,144.98,145.02,144.94,144.98,13500.0,107.3099,107.3395,107.2803,107.3099,13500.0
2014-07-28 13:30:00,144.96,145.1,144.93,145.07,22500.0,107.2951,107.3987,107.2729,107.3765,22500.0
2014-07-28 13:35:00,145.07,145.07,144.96,144.98,37800.0,107.3765,107.3765,107.2951,107.3099,37800.0
2014-07-28 13:40:00,144.99,145.05,144.9,144.98,23600.0,107.3173,107.3617,107.2507,107.3099,23600.0
2014-07-28 13:45:00,145.0,145.0,144.75,144.86,21700.0,107.3247,107.3247,107.1397,107.2211,21700.0
2014-07-28 13:50:00,144.87,144.98,144.85,144.89,13900.0,107.2285,107.3099,107.2137,107.2433,13900.0
2014-07-28 13:55:00,144.88,144.88,144.71,144.82,24000.0,107.2359,107.2359,107.1101,107.1915,24000.0
2014-07-28 14:00:00,144.82,144.91,144.8,144.8,19500.0,107.1915,107.2581,107.1767,107.1767,19500.0
2014-07-28 14:05:00,144.8,144.83,144.46,144.57,40800.0,107.1767,107.1989,106.925,107.0065,40800.0
2014-07-28 14:10:00,144.57,144.58,144.43,144.58,29500.0,107.0065,107.0139,106.9028,107.0139,29500.0
2014-07-28 14:15:00,144.58,144.73,144.34,144.44,32000.0,107.0139,107.1249,106.8362,106.9102,32000.0
2014-07-28 14:20:00,144.45,144.68,144.44,144.66,21200.0,106.9176,107.0879,106.9102,107.0731,21200.0
2014-07-28 14:25:00,144.66,144.85,144.62,144.76,30000.0,107.0731,107.2137,107.0435,107.1471,30000.0
2014-07-28 14:30:00,144.75,144.86,144.66,144.77,19800.0,107.1397,107.2211,107.0731,107.1545,19800.0
2014-07-28 14:35:00,144.75,144.81,144.65,144.79,27000.0,107.1397,107.1841,107.0657,107.1693,27000.0
2014-07-28 14:40:00,144.8,144.82,144.61,144.75,27400.0,107.1767,107.1915,107.0361,107.1397,27400.0
2014-07-28 14:45:00,144.74,144.82,144.73,144.81,26300.0,107.1323,107.1915,107.1249,107.1841,26300.0
2014-07-28 14:50:00,144.81,145.0,144.8,144.87,40200.0,107.1841,107.3247,107.1767,107.2285,40200.0
2014-07-28 14:55:00,144.89,145.06,144.84,144.95,30100.0,107.2433,107.3691,107.2063,107.2877,30100.0
2014-07-28 15:00:00,144.94,144.96,144.84,144.92,21500.0,107.2803,107.2951,107.2063,107.2655,21500.0
2014-07-28 15:05:00,144.9,145.0,144.9,144.93,32400.0,107.2507,107.3247,107.2507,107.2729,32400.0
2014-07-28 15:10:00,144.92,144.99,144.85,144.91,40000.0,107.2655,107.3173,107.2137,107.2581,40000.0
2014-07-28 15:15:00,144.9,144.96,144.85,144.91,25900.0,107.2507,107.2951,107.2137,107.2581,25900.0
2014-07-28 15:20:00,144.91,144.94,144.85,144.87,36100.0,107.2581,107.2803,107.2137,107.2285,36100.0
2014-07-28 15:25:00,144.89,144.93,144.86,144.9,23500.0,107.2433,107.2729,107.2211,107.2507,23500.0
2014-07-28 15:30:00,144.9,144.93,144.88,144.9,39100.0,107.2507,107.2729,107.2359,107.2507,39100.0
2014-07-28 15:35:00,144.9,144.94,144.87,144.9,45400.0,107.2507,107.2803,107.2285,107.2507,45400.0
2014-07-28 15:40:00,144.89,145.24,144.89,145.22,57600.0,107.2433,107.5024,107.2433,107.4876,57600.0
2014-07-28 15:45:00,145.22,145.42,145.19,145.26,78100.0,107.4876,107.6356,107.4654,107.5172,78100.0
2014-07-28 15:50:00,145.26,145.29,145.08,145.19,64700.0,107.5172,107.5394,107.3839,107.4654,64700.0
2014-07-28 15:55:00,145.2,145.35,145.02,145.34,97100.0,107.4728,107.5838,107.3395,107.5764,97100.0
2014-07-29 09:30:00,145.6,145.8,145.44,145.74,36300.0,107.7688,107.9169,107.6504,107.8725,36300.0
2014-07-29 09:35:00,145.74,146.17,145.46,146.02,29600.0,107.8725,108.1907,107.6652,108.0797,29600.0
2014-07-29 09:40:00,146.05,146.17,145.85,146.14,24600.0,108.1019,108.1907,107.9539,108.1685,24600.0
2014-07-29 09:45:00,146.14,146.2,145.75,145.76,59100.0,108.1685,108.2129,107.8799,107.8873,59100.0
2014-07-29 09:50:00,145.82,146.31,145.65,146.22,51300.0,107.9317,108.2944,107.8058,108.2277,51300.0
2014-07-29 09:55:00,146.22,146.28,146.08,146.25,18300.0,108.2277,108.2721,108.1241,108.2499,18300.0
2014-07-29 10:00:00,146.25,146.48,146.19,146.42,36200.0,108.2499,108.4202,108.2055,108.3758,36200.0
2014-07-29 10:05:00,146.42,147.15,146.42,146.93,53500.0,108.3758,108.9161,108.3758,108.7533,53500.0
2014-07-29 10:10:00,146.93,147.04,146.85,146.98,32900.0,108.7533,108.8347,108.694,108.7903,32900.0
2014-07-29 10:15:00,146.99,147.07,146.85,146.91,14200.0,108.7977,108.8569,108.694,108.7385,14200.0
2014-07-29 10:20:00,146.9,146.94,146.65,146.72,16200.0,108.7311,108.7607,108.546,108.5978,16200.0
2014-07-29 10:25:00,146.72,146.86,146.72,146.77,21500.0,108.5978,108.7014,108.5978,108.6348,21500.0
2014-07-29 10:30:00,146.74,146.8,146.4,146.44,9600.0,108.6126,108.657,108.361,108.3906,9600.0
2014-07-29 10:35:00,146.4,146.4,146.03,146.24,34100.0,108.361,108.361,108.0871,108.2425,34100.0
2014-07-29 10:40:00,146.24,146.33,146.09,146.3,8900.0,108.2425,108.3092,108.1315,108.2869,8900.0
2014-07-29 10:45:00,146.38,146.41,146.19,146.3,12200.0,108.3462,108.3684,108.2055,108.2869,12200.0
2014-07-29 10:50:00,146.35,146.39,145.92,146.0,12400.0,108.324,108.3536,108.0057,108.0649,12400.0
2014-07-29 10:55:00,145.99,146.07,145.9,146.02,17100.0,108.0575,108.1167,107.9909,108.0797,17100.0
2014-07-29 11:00:00,146.06,146.18,145.8,145.86,13800.0,108.1093,108.1981,107.9169,107.9613,13800.0
2014-07-29 11:05:00,145.81,145.86,145.37,145.37,26900.0,107.9243,107.9613,107.5986,107.5986,26900.0
2014-07-29 11:10:00,145.5,145.52,145.3,145.49,15500.0,107.6948,107.7096,107.5468,107.6874,15500.0
2014-07-29 11:15:00,145.49,145.57,145.29,145.31,18100.0,107.6874,107.7466,107.5394,107.5542,18100.0
2014-07-29 11:20:00,145.32,145.41,145.3,145.35,11400.0,107.5616,107.6282,107.5468,107.5838,11400.0
2014-07-29 11:25:00,145.33,145.37,145.13,145.13,15800.0,107.569,107.5986,107.421,107.421,15800.0
2014-07-29 11:30:00,145.21,145.31,145.06,145.06,10800.0,107.4802,107.5542,107.3691,107.3691,10800.0
2014-07-29 11:35:00,145.09,145.19,145.05,145.11,5800.0,107.3913,107.4654,107.3617,107.4061,5800.0
2014-07-29 11:40:00,145.17,145.24,144.97,144.99,23200.0,107.4506,107.5024,107.3025,107.3173,23200.0
2014-07-29 11:45:00,144.99,145.04,144.97,145.0,20600.0,107.3173,107.3543,107.3025,107.3247,20600.0
2014-07-29 11:50:00,145.03,145.06,144.86,144.86,8400.0,107.3469,107.3691,107.2211,107.2211,8400.0
2014-07-29 11:55:00,144.85,145.03,144.71,145.03,12600.0,107.2137,107.3469,107.1101,107.3469,12600.0
2014-07-29 12:00:00,145.05,145.11,144.9,144.9,11700.0,107.3617,107.4061,107.2507,107.2507,11700.0
2014-07-29 12:05:00,144.91,144.96,144.87,144.87,5300.0,107.2581,107.2951,107.2285,107.2285,5300.0
2014-07-29 12:10:00,144.85,145.0,144.84,145.0,13400.0,107.2137,107.3247,107.2063,107.3247,13400.0
2014-07-29 12:15:00,145.0,145.01,144.91,144.94,14300.0,107.3247,107.3321,107.2581,107.2803,14300.0
2014-07-29 12:20:00,144.92,145.32,144.92,145.24,13600.0,107.2655,107.5616,107.2655,107.5024,13600.0
2014-07-29 12:25:00,145.24,145.4,145.14,145.34,19600.0,107.5024,107.6208,107.4284,107.5764,19600.0
2014-07-29 12:30:00,145.33,145.44,145.32,145.39,21500.0,107.569,107.6504,107.5616,107.6134,21500.0
2014-07-29 12:35:00,145.37,145.55,145.37,145.51,8400.0,107.5986,107.7318,107.5986,107.7022,8400.0
2014-07-29 12:40:00,145.49,145.53,145.48,145.49,12300.0,107.6874,107.717,107.68,107.6874,12300.0
2014-07-29 12:45:00,145.51,145.65,145.51,145.65,10200.0,107.7022,107.8058,107.7022,107.8058,10200.0
2014-07-29 12:50:00,145.64,145.65,145.38,145.39,12800.0,107.7984,107.8058,107.606,107.6134,12800.0
2014-07-29 12:55:00,145.39,145.43,145.29,145.3,12100.0,107.6134,107.643,107.5394,107.5468,12100.0
2014-07-29 13:00:00,145.27,145.27,145.06,145.12,5400.0,107.5246,107.5246,107.3691,107.4135,5400.0
2014-07-29 13:05:00,145.1,145.26,145.1,145.22,10100.0,107.3987,107.5172,107.3987,107.4876,10100.0
2014-07-29 13:10:00,145.21,145.26,144.92,144.92,16300.0,107.4802,107.5172,107.2655,107.2655,16300.0
2014-07-29 13:15:00,144.92,144.99,144.78,144.81,24900.0,107.2655,107.3173,107.1619,107.1841,24900.0
2014-07-29 13:20:00,144.79,144.88,144.75,144.76,14300.0,107.1693,107.2359,107.1397,107.1471,14300.0
2014-07-29 13:25:00,144.76,144.83,144.59,144.63,15000.0,107.1471,107.1989,107.0213,107.0509,15000.0
2014-07-29 13:30:00,144.66,144.77,144.64,144.64,14700.0,107.0731,107.1545,107.0583,107.0583,14700.0
2014-07-29 13:35:00,144.63,144.65,144.45,144.49,14000.0,107.0509,107.0657,106.9176,106.9472,14000.0
2014-07-29 13:40:00,144.44,144.63,144.34,144.61,55800.0,106.9102,107.0509,106.8362,107.0361,55800.0
2014-07-29 13:45:00,144.65,144.8,144.63,144.8,9700.0,107.0657,107.1767,107.0509,107.1767,9700.0
2014-07-29 13:50:00,144.81,144.88,144.73,144.82,17500.0,107.1841,107.2359,107.1249,107.1915,17500.0
2014-07-29 13:55:00,144.85,144.87,144.79,144.81,5500.0,107.2137,107.2285,107.1693,107.1841,5500.0
2014-07-29 14:00:00,144.8,144.81,144.77,144.79,5200.0,107.1767,107.1841,107.1545,107.1693,5200.0
2014-07-29 14:05:00,144.79,144.79,144.66,144.66,13400.0,107.1693,107.1693,107.0731,107.0731,13400.0
2014-07-29 14:10:00,144.68,144.73,144.6,144.73,9600.0,107.0879,107.1249,107.0287,107.1249,9600.0
2014-07-29 14:15:00,144.72,144.8,144.41,144.42,14500.0,107.1175,107.1767,106.888,106.8954,14500.0
2014-07-29 14:20:00,144.44,144.52,144.24,144.3,17800.0,106.9102,106.9694,106.7622,106.8066,17800.0
2014-07-29 14:25:00,144.29,144.36,144.13,144.34,17100.0,106.7992,106.851,106.6808,106.8362,17100.0
2014-07-29 14:30:00,144.38,144.46,144.31,144.31,9500.0,106.8658,106.925,106.814,106.814,9500.0
2014-07-29 14:35:00,144.31,144.38,144.08,144.15,15100.0,106.814,106.8658,106.6438,106.6956,15100.0
2014-07-29 14:40:00,144.14,144.23,144.0,144.01,22800.0,106.6882,106.7548,106.5846,106.592,22800.0
2014-07-29 14:45:00,144.0,144.26,143.97,144.25,10300.0,106.5846,106.777,106.5624,106.7696,10300.0
2014-07-29 14:50:00,144.25,144.27,144.1,144.12,9900.0,106.7696,106.7844,106.6586,106.6734,9900.0
2014-07-29 14:55:00,144.13,144.27,144.13,144.19,27900.0,106.6808,106.7844,106.6808,106.7252,27900.0
2014-07-29 15:00:00,144.18,144.27,144.09,144.25,40800.0,106.7178,106.7844,106.6512,106.7696,40800.0
2014-07-29 15:05:00,144.26,144.37,144.23,144.32,21500.0,106.777,106.8584,106.7548,106.8214,21500.0
2014-07-29 15:10:00,144.31,144.38,144.15,144.38,14300.0,106.814,106.8658,106.6956,106.8658,14300.0
2014-07-29 15:15:00,144.38,144.38,144.22,144.22,7400.0,106.8658,106.8658,106.7474,106.7474,7400.0
2014-07-29 15:20:00,144.26,144.31,144.16,144.22,49100.0,106.777,106.814,106.703,106.7474,49100.0
2014-07-29 15:25:00,144.2,144.33,144.18,144.21,26500.0,106.7326,106.8288,106.7178,106.74,26500.0
2014-07-29 15:30:00,144.2,144.3,144.17,144.18,50800.0,106.7326,106.8066,106.7104,106.7178,50800.0
2014-07-29 15:35:00,144.18,144.22,144.05,144.14,33500.0,106.7178,106.7474,106.6216,106.6882,33500.0
2014-07-29 15:40:00,144.1,144.1,143.81,143.84,44600.0,106.6586,106.6586,106.4439,106.4661,44600.0
2014-07-29 15:45:00,143.81,144.02,143.67,143.97,38900.0,106.4439,106.5994,106.3403,106.5624,38900.0
2014-07-29 15:50:00,143.96,143.96,143.76,143.79,38900.0,106.555,106.555,106.4069,106.4291,38900.0
2014-07-29 15:55:00,143.77,143.88,143.7,143.72,74800.0,106.4143,106.4957,106.3625,106.3773,74800.0
2014-07-30 09:30:00,144.19,144.48,144.09,144.47,30400.0,106.7252,106.9398,106.6512,106.9324,30400.0
2014-07-30 09:35:00,144.26,144.35,143.7,143.71,21800.0,106.777,106.8436,106.3625,106.3699,21800.0
2014-07-30 09:40:00,143.7,144.06,143.54,143.55,18000.0,106.3625,106.629,106.2441,106.2515,18000.0
2014-07-30 09:45:00,143.66,143.7,143.1,143.13,24400.0,106.3329,106.3625,105.9184,105.9406,24400.0
2014-07-30 09:50:00,143.15,143.44,142.92,142.94,50000.0,105.9554,106.1701,105.7852,105.8,50000.0
2014-07-30 09:55:00,143.08,143.15,142.65,142.72,22500.0,105.9036,105.9554,105.5853,105.6371,22500.0
2014-07-30 10:00:00,142.65,142.77,142.5,142.66,20700.0,105.5853,105.6741,105.4743,105.5927,20700.0
2014-07-30 10:05:00,142.72,142.88,142.42,142.79,18600.0,105.6371,105.7556,105.4151,105.689,18600.0
2014-07-30 10:10:00,142.86,143.25,142.79,143.25,14000.0,105.7408,106.0294,105.689,106.0294,14000.0
2014-07-30 10:15:00,143.19,143.34,142.95,143.01,34700.0,105.985,106.096,105.8074,105.8518,34700.0
2014-07-30 10:20:00,143.11,143.28,143.02,143.16,11100.0,105.9258,106.0516,105.8592,105.9628,11100.0
2014-07-30 10:25:00,143.15,143.24,143.04,143.19,7800.0,105.9554,106.022,105.874,105.985,7800.0
2014-07-30 10:30:00,143.13,143.23,142.97,143.05,9600.0,105.9406,106.0146,105.8222,105.8814,9600.0
2014-07-30 10:35:00,143.1,143.26,142.76,142.77,15100.0,105.9184,106.0368,105.6667,105.6741,15100.0
2014-07-30 10:40:00,142.76,142.85,142.43,142.43,23700.0,105.6667,105.7334,105.4225,105.4225,23700.0
2014-07-30 10:45:00,142.44,142.55,142.28,142.3,37100.0,105.4299,105.5113,105.3115,105.3263,37100.0
2014-07-30 10:50:00,142.3,142.32,142.1,142.22,41000.0,105.3263,105.3411,105.1782,105.2671,41000.0
2014-07-30 10:55:00,142.28,142.28,142.0,142.17,69900.0,105.3115,105.3115,105.1042,105.23,69900.0
2014-07-30 11:00:00,142.15,142.18,141.76,142.0,38100.0,105.2152,105.2374,104.9266,105.1042,38100.0
2014-07-30 11:05:00,142.03,142.24,141.94,142.11,21200.0,105.1264,105.2819,105.0598,105.1856,21200.0
2014-07-30 11:10:00,142.13,142.23,142.05,142.2,16800.0,105.2004,105.2745,105.1412,105.2523,16800.0
2014-07-30 11:15:00,142.24,142.31,142.2,142.25,17300.0,105.2819,105.3337,105.2523,105.2893,17300.0
2014-07-30 11:20:00,142.22,142.39,142.1,142.24,76700.0,105.2671,105.3929,105.1782,105.2819,76700.0
2014-07-30 11:25:00,142.28,142.65,142.24,142.6,134200.0,105.3115,105.5853,105.2819,105.5483,134200.0
2014-07-30 11:30:00,142.55,142.62,142.39,142.48,30100.0,105.5113,105.5631,105.3929,105.4595,30100.0
2014-07-30 11:35:00,142.52,142.52,142.29,142.35,54300.0,105.4891,105.4891,105.3189,105.3633,54300.0
2014-07-30 11:40:00,142.35,142.39,142.26,142.28,71100.0,105.3633,105.3929,105.2967,105.3115,71100.0
2014-07-30 11:45:00,142.31,142.35,142.2,142.2,17200.0,105.3337,105.3633,105.2523,105.2523,17200.0
2014-07-30 11:50:00,142.23,142.3,142.1,142.15,17100.0,105.2745,105.3263,105.1782,105.2152,17100.0
2014-07-30 11:55:00,142.16,142.21,141.94,141.94,23000.0,105.2226,105.2597,105.0598,105.0598,23000.0
2014-07-30 12:00:00,141.95,142.17,141.95,142.1,9200.0,105.0672,105.23,105.0672,105.1782,9200.0
2014-07-30 12:05:00,142.1,142.17,142.0,142.08,10100.0,105.1782,105.23,105.1042,105.1634,10100.0
2014-07-30 12:10:00,142.11,142.16,142.01,142.02,15600.0,105.1856,105.2226,105.1116,105.119,15600.0
2014-07-30 12:15:00,142.01,142.1,142.01,142.01,4700.0,105.1116,105.1782,105.1116,105.1116,4700.0
2014-07-30 12:20:00,142.07,142.16,142.01,142.13,13500.0,105.156,105.2226,105.1116,105.2004,13500.0
2014-07-30 12:25:00,142.09,142.14,142.08,142.14,17100.0,105.1708,105.2078,105.1634,105.2078,17100.0
2014-07-30 12:30:00,142.14,142.41,142.14,142.35,27600.0,105.2078,105.4077,105.2078,105.3633,27600.0
2014-07-30 12:35:00,142.35,142.59,142.35,142.59,5100.0,105.3633,105.5409,105.3633,105.5409,5100.0
2014-07-30 12:40:00,142.59,142.63,142.57,142.63,13400.0,105.5409,105.5705,105.5261,105.5705,13400.0
2014-07-30 12:45:00,142.62,142.72,142.6,142.7,7800.0,105.5631,105.6371,105.5483,105.6223,7800.0
2014-07-30 12:50:00,142.72,142.79,142.7,142.77,6900.0,105.6371,105.689,105.6223,105.6741,6900.0
2014-07-30 12:55:00,142.79,142.82,142.72,142.75,9200.0,105.689,105.7112,105.6371,105.6593,9200.0
2014-07-30 13:00:00,142.75,142.76,142.57,142.57,11000.0,105.6593,105.6667,105.5261,105.5261,11000.0
2014-07-30 13:05:00,142.59,142.71,142.57,142.66,8200.0,105.5409,105.6297,105.5261,105.5927,8200.0
2014-07-30 13:10:00,142.66,142.71,142.66,142.68,6500.0,105.5927,105.6297,105.5927,105.6075,6500.0
2014-07-30 13:15:00,142.7,142.71,142.56,142.56,7400.0,105.6223,105.6297,105.5187,105.5187,7400.0
2014-07-30 13:20:00,142.53,142.65,142.53,142.61,12900.0,105.4965,105.5853,105.4965,105.5557,12900.0
2014-07-30 13:25:00,142.6,142.61,142.47,142.54,11200.0,105.5483,105.5557,105.4521,105.5039,11200.0
2014-07-30 13:30:00,142.53,142.69,142.5,142.69,15600.0,105.4965,105.6149,105.4743,105.6149,15600.0
2014-07-30 13:35:00,142.66,142.7,142.48,142.48,10300.0,105.5927,105.6223,105.4595,105.4595,10300.0
2014-07-30 13:40:00,142.53,142.57,142.38,142.49,6100.0,105.4965,105.5261,105.3855,105.4669,6100.0
2014-07-30 13:45:00,142.57,142.57,142.49,142.54,8400.0,105.5261,105.5261,105.4669,105.5039,8400.0
2014-07-30 13:50:00,142.56,142.61,142.51,142.53,13800.0,105.5187,105.5557,105.4817,105.4965,13800.0
2014-07-30 13:55:00,142.54,142.68,142.52,142.68,10800.0,105.5039,105.6075,105.4891,105.6075,10800.0
2014-07-30 14:00:00,142.67,143.19,142.49,142.79,34600.0,105.6001,105.985,105.4669,105.689,34600.0
2014-07-30 14:05:00,142.87,143.1,142.81,142.9,25400.0,105.7482,105.9184,105.7038,105.7704,25400.0
2014-07-30 14:10:00,142.9,143.35,142.89,143.29,26300.0,105.7704,106.1034,105.763,106.059,26300.0
2014-07-30 14:15:00,143.34,143.59,143.13,143.15,25300.0,106.096,106.2811,105.9406,105.9554,25300.0
2014-07-30 14:20:00,143.15,143.25,142.95,143.0,15500.0,105.9554,106.0294,105.8074,105.8444,15500.0
2014-07-30 14:25:00,143.02,143.22,143.02,143.22,14600.0,105.8592,106.0072,105.8592,106.0072,14600.0
2014-07-30 14:30:00,143.19,143.22,142.98,143.02,14400.0,105.985,106.0072,105.8296,105.8592,14400.0
2014-07-30 14:35:00,142.99,143.03,142.97,143.0,24800.0,105.837,105.8666,105.8222,105.8444,24800.0
2014-07-30 14:40:00,142.97,143.02,142.76,142.77,20000.0,105.8222,105.8592,105.6667,105.6741,20000.0
2014-07-30 14:45:00,142.77,142.81,142.4,142.48,36500.0,105.6741,105.7038,105.4003,105.4595,36500.0
2014-07-30 14:50:00,142.55,142.66,142.5,142.55,17100.0,105.5113,105.5927,105.4743,105.5113,17100.0
2014-07-30 14:55:00,142.54,142.58,142.35,142.35,19700.0,105.5039,105.5335,105.3633,105.3633,19700.0
2014-07-30 15:00:00,142.42,142.45,142.21,142.32,19600.0,105.4151,105.4373,105.2597,105.3411,19600.0
2014-07-30 15:05:00,142.3,142.61,142.28,142.61,21300.0,105.3263,105.5557,105.3115,105.5557,21300.0
2014-07-30 15:10:00,142.61,142.64,142.43,142.57,16800.0,105.5557,105.5779,105.4225,105.5261,16800.0
2014-07-30 15:15:00,142.54,142.58,142.46,142.46,26100.0,105.5039,105.5335,105.4447,105.4447,26100.0
2014-07-30 15:20:00,142.47,142.47,142.3,142.35,23400.0,105.4521,105.4521,105.3263,105.3633,23400.0
2014-07-30 15:25:00,142.34,142.49,142.25,142.47,25900.0,105.3559,105.4669,105.2893,105.4521,25900.0
2014-07-30 15:30:00,142.48,142.83,142.46,142.79,35800.0,105.4595,105.7186,105.4447,105.689,35800.0
2014-07-30 15:35:00,142.81,142.87,142.77,142.83,24500.0,105.7038,105.7482,105.6741,105.7186,24500.0
2014-07-30 15:40:00,142.85,142.96,142.83,142.93,27500.0,105.7334,105.8148,105.7186,105.7926,27500.0
2014-07-30 15:45:00,142.94,142.97,142.91,142.95,38300.0,105.8,105.8222,105.7778,105.8074,38300.0
2014-07-30 15:50:00,142.96,142.96,142.84,142.87,46100.0,105.8148,105.8148,105.726,105.7482,46100.0
2014-07-30 15:55:00,142.87,142.98,142.87,142.95,76400.0,105.7482,105.8296,105.7482,105.8074,76400.0
2014-07-31 09:30:00,141.71,141.81,141.01,141.37,61100.0,104.8896,104.9636,104.3714,104.6379,61100.0
2014-07-31 09:35:00,141.22,142.26,141.22,142.23,21900.0,104.5269,105.2967,104.5269,105.2745,21900.0
2014-07-31 09:40:00,142.23,142.26,141.75,141.81,33800.0,105.2745,105.2967,104.9192,104.9636,33800.0
2014-07-31 09:45:00,141.82,142.23,141.62,142.23,26600.0,104.971,105.2745,104.823,105.2745,26600.0
2014-07-31 09:50:00,142.12,142.4,141.82,141.97,23200.0,105.193,105.4003,104.971,105.082,23200.0
2014-07-31 09:55:00,141.97,142.01,141.63,141.63,21600.0,105.082,105.1116,104.8304,104.8304,21600.0
2014-07-31 10:00:00,141.64,141.98,141.53,141.9,17300.0,104.8378,105.0894,104.7563,105.0302,17300.0
2014-07-31 10:05:00,141.93,141.94,141.58,141.79,25700.0,105.0524,105.0598,104.7933,104.9488,25700.0
2014-07-31 10:10:00,141.8,142.06,141.79,141.87,24400.0,104.9562,105.1486,104.9488,105.008,24400.0
2014-07-31 10:15:00,141.85,141.96,141.71,141.96,10500.0,104.9932,105.0746,104.8896,105.0746,10500.0
2014-07-31 10:20:00,141.94,141.97,141.69,141.88,8400.0,105.0598,105.082,104.8748,105.0154,8400.0
2014-07-31 10:25:00,141.84,141.9,141.51,141.58,29500.0,104.9858,105.0302,104.7415,104.7933,29500.0
2014-07-31 10:30:00,141.59,141.67,141.23,141.23,11200.0,104.8007,104.86,104.5343,104.5343,11200.0
2014-07-31 10:35:00,141.27,141.54,141.26,141.41,14100.0,104.5639,104.7637,104.5565,104.6675,14100.0
2014-07-31 10:40:00,141.41,141.56,141.28,141.51,17400.0,104.6675,104.7785,104.5713,104.7415,17400.0
2014-07-31 10:45:00,141.51,141.51,141.35,141.42,11700.0,104.7415,104.7415,104.6231,104.6749,11700.0
2014-07-31 10:50:00,141.4,141.51,141.23,141.27,9800.0,104.6601,104.7415,104.5343,104.5639,9800.0
2014-07-31 10:55:00,141.21,141.21,140.68,140.75,47600.0,104.5195,104.5195,104.1272,104.179,47600.0
2014-07-31 11:00:00,140.8,140.9,140.77,140.77,28000.0,104.216,104.29,104.1938,104.1938,28000.0
2014-07-31 11:05:00,140.8,140.83,140.74,140.8,19000.0,104.216,104.2382,104.1716,104.216,19000.0
2014-07-31 11:10:00,140.86,140.97,140.76,140.93,7400.0,104.2604,104.3418,104.1864,104.3122,7400.0
2014-07-31 11:15:00,140.88,141.08,140.8,140.98,11900.0,104.2752,104.4233,104.216,104.3492,11900.0
2014-07-31 11:20:00,141.01,141.23,140.97,141.23,14800.0,104.3714,104.5343,104.3418,104.5343,14800.0
2014-07-31 11:25:00,141.2,141.24,140.91,140.94,29700.0,104.5121,104.5417,104.2974,104.3196,29700.0
2014-07-31 11:30:00,140.94,140.98,140.78,140.84,16300.0,104.3196,104.3492,104.2012,104.2456,16300.0
2014-07-31 11:35:00,140.84,140.89,140.6,140.88,14300.0,104.2456,104.2826,104.068,104.2752,14300.0
2014-07-31 11:40:00,140.9,140.95,140.61,140.64,13300.0,104.29,104.327,104.0754,104.0976,13300.0
2014-07-31 11:45:00,140.66,140.75,140.4,140.65,20600.0,104.1124,104.179,103.9199,104.105,20600.0
2014-07-31 11:50:00,140.63,140.67,140.41,140.53,15800.0,104.0902,104.1198,103.9273,104.0162,15800.0
2014-07-31 11:55:00,140.53,140.6,140.27,140.35,14000.0,104.0162,104.068,103.8237,103.8829,14000.0
2014-07-31 12:00:00,140.34,140.47,140.28,140.47,12500.0,103.8755,103.9718,103.8311,103.9718,12500.0
2014-07-31 12:05:00,140.46,140.55,140.28,140.37,25300.0,103.9644,104.031,103.8311,103.8977,25300.0
2014-07-31 12:10:00,140.34,140.38,140.15,140.31,12400.0,103.8755,103.9051,103.7349,103.8533,12400.0
2014-07-31 12:15:00,140.29,140.29,140.01,140.07,28600.0,103.8385,103.8385,103.6313,103.6757,28600.0
2014-07-31 12:20:00,140.13,140.13,140.01,140.01,22600.0,103.7201,103.7201,103.6313,103.6313,22600.0
2014-07-31 12:25:00,140.03,140.09,139.81,139.9,55800.0,103.6461,103.6905,103.4832,103.5499,55800.0
2014-07-31 12:30:00,139.86,139.99,139.79,139.97,24300.0,103.5203,103.6165,103.4684,103.6017,24300.0
2014-07-31 12:35:00,140.02,140.07,140.0,140.04,9300.0,103.6387,103.6757,103.6239,103.6535,9300.0
2014-07-31 12:40:00,140.04,140.11,139.99,140.0,21900.0,103.6535,103.7053,103.6165,103.6239,21900.0
2014-07-31 12:45:00,140.0,140.1,139.99,140.07,34500.0,103.6239,103.6979,103.6165,103.6757,34500.0
2014-07-31 12:50:00,140.09,140.41,140.09,140.41,18300.0,103.6905,103.9273,103.6905,103.9273,18300.0
2014-07-31 12:55:00,140.33,140.46,140.29,140.33,9600.0,103.8681,103.9644,103.8385,103.8681,9600.0
2014-07-31 13:00:00,140.35,140.45,140.35,140.42,14500.0,103.8829,103.957,103.8829,103.9347,14500.0
2014-07-31 13:05:00,140.4,140.61,140.4,140.57,19600.0,103.9199,104.0754,103.9199,104.0458,19600.0
2014-07-31 13:10:00,140.59,140.64,140.56,140.61,24800.0,104.0606,104.0976,104.0384,104.0754,24800.0
2014-07-31 13:15:00,140.6,140.61,140.4,140.57,8900.0,104.068,104.0754,103.9199,104.0458,8900.0
2014-07-31 13:20:00,140.59,140.59,140.31,140.35,8300.0,104.0606,104.0606,103.8533,103.8829,8300.0
2014-07-31 13:25:00,140.29,140.49,140.29,140.48,8400.0,103.8385,103.9866,103.8385,103.9792,8400.0
2014-07-31 13:30:00,140.5,140.63,140.48,140.61,11300.0,103.994,104.0902,103.9792,104.0754,11300.0
2014-07-31 13:35:00,140.59,140.66,140.58,140.62,14600.0,104.0606,104.1124,104.0532,104.0828,14600.0
2014-07-31 13:40:00,140.58,140.66,140.42,140.46,8000.0,104.0532,104.1124,103.9347,103.9644,8000.0
2014-07-31 13:45:00,140.41,140.43,140.29,140.4,11900.0,103.9273,103.9421,103.8385,103.9199,11900.0
2014-07-31 13:50:00,140.39,140.42,140.2,140.3,12000.0,103.9125,103.9347,103.7719,103.8459,12000.0
2014-07-31 13:55:00,140.3,140.42,140.25,140.35,32200.0,103.8459,103.9347,103.8089,103.8829,32200.0
2014-07-31 14:00:00,140.31,140.43,140.31,140.43,10200.0,103.8533,103.9421,103.8533,103.9421,10200.0
2014-07-31 14:05:00,140.43,140.48,140.37,140.41,13800.0,103.9421,103.9792,103.8977,103.9273,13800.0
2014-07-31 14:10:00,140.39,140.45,140.28,140.28,8700.0,103.9125,103.957,103.8311,103.8311,8700.0
2014-07-31 14:15:00,140.34,140.46,140.25,140.41,11000.0,103.8755,103.9644,103.8089,103.9273,11000.0
2014-07-31 14:20:00,140.4,140.49,140.34,140.36,9600.0,103.9199,103.9866,103.8755,103.8903,9600.0
2014-07-31 14:25:00,140.39,140.54,140.37,140.5,11100.0,103.9125,104.0236,103.8977,103.994,11100.0
2014-07-31 14:30:00,140.53,140.53,140.4,140.44,10300.0,104.0162,104.0162,103.9199,103.9496,10300.0
2014-07-31 14:35:00,140.43,140.45,140.18,140.29,16300.0,103.9421,103.957,103.7571,103.8385,16300.0
2014-07-31 14:40:00,140.27,140.29,140.02,140.05,10700.0,103.8237,103.8385,103.6387,103.6609,10700.0
2014-07-31 14:45:00,140.03,140.04,139.83,139.86,26200.0,103.6461,103.6535,103.498,103.5203,26200.0
2014-07-31 14:50:00,139.85,139.95,139.71,139.71,18700.0,103.5128,103.5869,103.4092,103.4092,18700.0
2014-07-31 14:55:00,139.73,139.87,139.64,139.67,25700.0,103.424,103.5277,103.3574,103.3796,25700.0
2014-07-31 15:00:00,139.7,139.84,139.63,139.77,26000.0,103.4018,103.5054,103.35,103.4536,26000.0
2014-07-31 15:05:00,139.78,139.81,139.56,139.67,35200.0,103.461,103.4832,103.2982,103.3796,35200.0
2014-07-31 15:10:00,139.62,139.63,139.33,139.33,27700.0,103.3426,103.35,103.128,103.128,27700.0
2014-07-31 15:15:00,139.38,139.51,139.31,139.47,23400.0,103.165,103.2612,103.1132,103.2316,23400.0
2014-07-31 15:20:00,139.47,139.52,139.34,139.49,19400.0,103.2316,103.2686,103.1354,103.2464,19400.0
2014-07-31 15:25:00,139.5,139.58,139.39,139.58,34800.0,103.2538,103.313,103.1724,103.313,34800.0
2014-07-31 15:30:00,139.53,139.6,139.48,139.51,53100.0,103.276,103.3278,103.239,103.2612,53100.0
2014-07-31 15:35:00,139.52,139.79,139.52,139.76,45100.0,103.2686,103.4684,103.2686,103.4462,45100.0
2014-07-31 15:40:00,139.73,139.86,139.63,139.63,45900.0,103.424,103.5203,103.35,103.35,45900.0
2014-07-31 15:45:00,139.61,139.67,139.48,139.64,40000.0,103.3352,103.3796,103.239,103.3574,40000.0
2014-07-31 15:50:00,139.64,139.67,139.48,139.5,52300.0,103.3574,103.3796,103.239,103.2538,52300.0
2014-07-31 15:55:00,139.49,139.52,139.36,139.39,87400.0,103.2464,103.2686,103.1502,103.1724,87400.0
2014-08-01 09:30:00,139.22,139.49,139.05,139.36,41100.0,103.0465,103.2464,102.9207,103.1502,41100.0
2014-08-01 09:35:00,139.66,139.85,139.44,139.78,26900.0,103.3722,103.5128,103.2094,103.461,26900.0
2014-08-01 09:40:00,139.77,139.77,139.39,139.5,30100.0,103.4536,103.4536,103.1724,103.2538,30100.0
2014-08-01 09:45:00,139.49,139.52,139.3,139.47,14500.0,103.2464,103.2686,103.1058,103.2316,14500.0
2014-08-01 09:50:00,139.4,139.63,139.28,139.61,10500.0,103.1798,103.35,103.091,103.3352,10500.0
2014-08-01 09:55:00,139.64,139.83,139.45,139.53,32500.0,103.3574,103.498,103.2168,103.276,32500.0
2014-08-01 10:00:00,139.59,139.86,139.38,139.63,28900.0,103.3204,103.5203,103.165,103.35,28900.0
2014-08-01 10:05:00,139.64,139.68,139.39,139.4,11200.0,103.3574,103.387,103.1724,103.1798,11200.0
2014-08-01 10:10:00,139.44,139.52,138.93,138.93,20300.0,103.2094,103.2686,102.8319,102.8319,20300.0
2014-08-01 10:15:00,138.9,139.16,138.81,138.81,17700.0,102.8097,103.0021,102.7431,102.7431,17700.0
2014-08-01 10:20:00,138.77,139.11,138.76,139.1,16900.0,102.7135,102.9651,102.7061,102.9577,16900.0
2014-08-01 10:25:00,139.11,139.26,139.05,139.26,14800.0,102.9651,103.0761,102.9207,103.0761,14800.0
2014-08-01 10:30:00,139.27,139.47,139.25,139.4,51200.0,103.0836,103.2316,103.0687,103.1798,51200.0
2014-08-01 10:35:00,139.41,139.55,139.25,139.49,26500.0,103.1872,103.2908,103.0687,103.2464,26500.0
2014-08-01 10:40:00,139.48,139.48,139.25,139.33,14000.0,103.239,103.239,103.0687,103.128,14000.0
2014-08-01 10:45:00,139.34,139.35,139.05,139.05,15700.0,103.1354,103.1428,102.9207,102.9207,15700.0
2014-08-01 10:50:00,139.13,139.14,138.97,139.11,10700.0,102.9799,102.9873,102.8615,102.9651,10700.0
2014-08-01 10:55:00,139.04,139.1,138.89,138.99,10600.0,102.9133,102.9577,102.8023,102.8763,10600.0
2014-08-01 11:00:00,138.99,139.05,138.83,138.83,11700.0,102.8763,102.9207,102.7579,102.7579,11700.0
2014-08-01 11:05:00,138.83,138.88,138.66,138.71,12800.0,102.7579,102.7949,102.632,102.6691,12800.0
2014-08-01 11:10:00,138.74,138.76,138.5,138.54,18900.0,102.6913,102.7061,102.5136,102.5432,18900.0
2014-08-01 11:15:00,138.62,138.62,138.19,138.2,31500.0,102.6024,102.6024,102.2842,102.2916,31500.0
2014-08-01 11:20:00,138.21,138.39,138.2,138.31,18800.0,102.299,102.4322,102.2916,102.373,18800.0
2014-08-01 11:25:00,138.35,138.37,138.07,138.16,24100.0,102.4026,102.4174,102.1953,102.262,24100.0
2014-08-01 11:30:00,138.13,138.18,137.93,137.93,40900.0,102.2398,102.2768,102.0917,102.0917,40900.0
2014-08-01 11:35:00,137.94,138.0,137.79,137.85,10000.0,102.0991,102.1435,101.9881,102.0325,10000.0
2014-08-01 11:40:00,137.9,137.96,137.69,137.69,12800.0,102.0695,102.1139,101.9141,101.9141,12800.0
2014-08-01 11:45:00,137.78,137.89,137.75,137.76,22600.0,101.9807,102.0621,101.9585,101.9659,22600.0
2014-08-01 11:50:00,137.71,138.0,137.37,137.44,36600.0,101.9289,102.1435,101.6772,101.729,36600.0
2014-08-01 11:55:00,137.47,137.53,137.09,137.15,42300.0,101.7512,101.7957,101.47,101.5144,42300.0
2014-08-01 12:00:00,137.18,137.54,137.13,137.54,19100.0,101.5366,101.8031,101.4996,101.8031,19100.0
2014-08-01 12:05:00,137.5,137.53,137.26,137.29,20400.0,101.7734,101.7957,101.5958,101.618,20400.0
2014-08-01 12:10:00,137.29,137.41,137.26,137.4,10900.0,101.618,101.7068,101.5958,101.6994,10900.0
2014-08-01 12:15:00,137.41,137.87,137.38,137.83,12600.0,101.7068,102.0473,101.6846,102.0177,12600.0
2014-08-01 12:20:00,137.84,137.87,137.79,137.8,8900.0,102.0251,102.0473,101.9881,101.9955,8900.0
2014-08-01 12:25:00,137.81,137.83,137.51,137.57,17700.0,102.0029,102.0177,101.7809,101.8253,17700.0
2014-08-01 12:30:00,137.6,137.66,137.56,137.61,16000.0,101.8475,101.8919,101.8179,101.8549,16000.0
2014-08-01 12:35:00,137.61,137.61,137.51,137.53,6400.0,101.8549,101.8549,101.7809,101.7957,6400.0
2014-08-01 12:40:00,137.54,137.7,137.53,137.65,28000.0,101.8031,101.9215,101.7957,101.8845,28000.0
2014-08-01 12:45:00,137.61,137.62,137.43,137.54,12300.0,101.8549,101.8623,101.7216,101.8031,12300.0
2014-08-01 12:50:00,137.57,137.7,137.56,137.62,21300.0,101.8253,101.9215,101.8179,101.8623,21300.0
2014-08-01 12:55:00,137.63,137.9,137.63,137.82,8600.0,101.8697,102.0695,101.8697,102.0103,8600.0
2014-08-01 13:00:00,137.86,137.98,137.77,137.83,41900.0,102.0399,102.1287,101.9733,102.0177,41900.0
2014-08-01 13:05:00,137.86,138.0,137.8,138.0,12500.0,102.0399,102.1435,101.9955,102.1435,12500.0
2014-08-01 13:10:00,137.96,138.2,137.96,138.15,9700.0,102.1139,102.2916,102.1139,102.2546,9700.0
2014-08-01 13:15:00,138.19,138.25,138.02,138.24,15600.0,102.2842,102.3286,102.1583,102.3212,15600.0
2014-08-01 13:20:00,138.25,138.27,138.06,138.11,15400.0,102.3286,102.3434,102.1879,102.225,15400.0
2014-08-01 13:25:00,138.1,138.45,138.06,138.45,18300.0,102.2176,102.4766,102.1879,102.4766,18300.0
2014-08-01 13:30:00,138.5,138.75,138.38,138.64,27400.0,102.5136,102.6987,102.4248,102.6172,27400.0
2014-08-01 13:35:00,138.63,138.73,138.61,138.69,19400.0,102.6098,102.6839,102.595,102.6543,19400.0
2014-08-01 13:40:00,138.65,138.75,138.48,138.71,13700.0,102.6246,102.6987,102.4988,102.6691,13700.0
2014-08-01 13:45:00,138.68,138.75,138.62,138.71,28800.0,102.6469,102.6987,102.6024,102.6691,28800.0
2014-08-01 13:50:00,138.68,138.7,138.55,138.63,13000.0,102.6469,102.6617,102.5506,102.6098,13000.0
2014-08-01 13:55:00,138.63,138.69,138.5,138.67,31200.0,102.6098,102.6543,102.5136,102.6394,31200.0
2014-08-01 14:00:00,138.74,138.74,138.54,138.54,16800.0,102.6913,102.6913,102.5432,102.5432,16800.0
2014-08-01 14:05:00,138.57,138.83,138.52,138.83,11500.0,102.5654,102.7579,102.5284,102.7579,11500.0
2014-08-01 14:10:00,138.87,139.02,138.79,138.95,23900.0,102.7875,102.8985,102.7283,102.8467,23900.0
2014-08-01 14:15:00,138.94,139.13,138.87,139.13,16100.0,102.8393,102.9799,102.7875,102.9799,16100.0
2014-08-01 14:20:00,139.11,139.25,139.08,139.17,34200.0,102.9651,103.0687,102.9429,103.0095,34200.0
2014-08-01 14:25:00,139.14,139.17,139.06,139.12,17700.0,102.9873,103.0095,102.9281,102.9725,17700.0
2014-08-01 14:30:00,139.14,139.27,139.14,139.21,12700.0,102.9873,103.0836,102.9873,103.0391,12700.0
2014-08-01 14:35:00,139.15,139.21,139.1,139.21,10500.0,102.9947,103.0391,102.9577,103.0391,10500.0
2014-08-01 14:40:00,139.21,139.21,139.13,139.15,12700.0,103.0391,103.0391,102.9799,102.9947,12700.0
2014-08-01 14:45:00,139.14,139.14,138.93,138.95,15300.0,102.9873,102.9873,102.8319,102.8467,15300.0
2014-08-01 14:50:00,138.94,139.06,138.92,138.97,12200.0,102.8393,102.9281,102.8245,102.8615,12200.0
2014-08-01 14:55:00,138.99,139.14,138.97,139.09,14200.0,102.8763,102.9873,102.8615,102.9503,14200.0
2014-08-01 15:00:00,139.11,139.19,138.99,139.16,27800.0,102.9651,103.0243,102.8763,103.0021,27800.0
2014-08-01 15:05:00,139.15,139.35,139.15,139.27,23300.0,102.9947,103.1428,102.9947,103.0836,23300.0
2014-08-01 15:10:00,139.28,139.29,139.16,139.18,9100.0,103.091,103.0984,103.0021,103.0169,9100.0
2014-08-01 15:15:00,139.18,139.3,139.14,139.25,16800.0,103.0169,103.1058,102.9873,103.0687,16800.0
2014-08-01 15:20:00,139.27,139.39,139.26,139.27,16800.0,103.0836,103.1724,103.0761,103.0836,16800.0
2014-08-01 15:25:00,139.25,139.26,139.1,139.1,20700.0,103.0687,103.0761,102.9577,102.9577,20700.0
2014-08-01 15:30:00,139.11,139.18,139.06,139.18,22000.0,102.9651,103.0169,102.9281,103.0169,22000.0
2014-08-01 15:35:00,139.2,139.28,139.1,139.22,35600.0,103.0317,103.091,102.9577,103.0465,35600.0
2014-08-01 15:40:00,139.25,139.28,139.17,139.18,12800.0,103.0687,103.091,103.0095,103.0169,12800.0
2014-08-01 15:45:00,139.17,139.18,138.97,139.06,23600.0,103.0095,103.0169,102.8615,102.9281,23600.0
2014-08-01 15:50:00,139.08,139.09,138.86,139.04,31400.0,102.9429,102.9503,102.7801,102.9133,31400.0
2014-08-01 15:55:00,139.02,139.16,138.93,138.99,54700.0,102.8985,103.0021,102.8319,102.8763,54700.0
2014-08-04 09:30:00,139.24,140.25,139.2,140.17,40100.0,103.0613,103.8089,103.0317,103.7497,40100.0
2014-08-04 09:35:00,140.13,140.32,139.93,140.09,13900.0,103.7201,103.8607,103.5721,103.6905,13900.0
2014-08-04 09:40:00,140.14,140.21,139.66,139.89,21000.0,103.7275,103.7793,103.3722,103.5425,21000.0
2014-08-04 09:45:00,139.88,139.98,139.6,139.6,9400.0,103.5351,103.6091,103.3278,103.3278,9400.0
2014-08-04 09:50:00,139.74,139.97,139.65,139.77,29200.0,103.4314,103.6017,103.3648,103.4536,29200.0
2014-08-04 09:55:00,139.83,139.89,139.28,139.66,31500.0,103.498,103.5425,103.091,103.3722,31500.0
2014-08-04 10:00:00,139.57,139.61,139.24,139.41,24300.0,103.3056,103.3352,103.0613,103.1872,24300.0
2014-08-04 10:05:00,139.43,139.56,139.3,139.31,15600.0,103.202,103.2982,103.1058,103.1132,15600.0
2014-08-04 10:10:00,139.38,139.43,138.87,139.02,14900.0,103.165,103.202,102.7875,102.8985,14900.0
2014-08-04 10:15:00,139.11,139.19,138.69,138.85,23700.0,102.9651,103.0243,102.6543,102.7727,23700.0
2014-08-04 10:20:00,138.87,139.16,138.84,139.03,17200.0,102.7875,103.0021,102.7653,102.9059,17200.0
2014-08-04 10:25:00,139.03,139.09,138.91,138.91,8200.0,102.9059,102.9503,102.8171,102.8171,8200.0
2014-08-04 10:30:00,138.86,138.94,138.67,138.69,19200.0,102.7801,102.8393,102.6394,102.6543,19200.0
2014-08-04 10:35:00,138.65,138.73,138.5,138.68,8400.0,102.6246,102.6839,102.5136,102.6469,8400.0
2014-08-04 10:40:00,138.63,138.84,138.61,138.65,16600.0,102.6098,102.7653,102.595,102.6246,16600.0
2014-08-04 10:45:00,138.65,138.71,138.43,138.63,11300.0,102.6246,102.6691,102.4618,102.6098,11300.0
2014-08-04 10:50:00,138.62,138.73,138.44,138.62,7200.0,102.6024,102.6839,102.4692,102.6024,7200.0
2014-08-04 10:55:00,138.61,138.61,138.11,138.31,28000.0,102.595,102.595,102.225,102.373,28000.0
2014-08-04 11:00:00,138.25,138.37,138.06,138.1,20600.0,102.3286,102.4174,102.1879,102.2176,20600.0
2014-08-04 11:05:00,138.13,138.53,138.13,138.53,13100.0,102.2398,102.5358,102.2398,102.5358,13100.0
2014-08-04 11:10:00,138.5,138.77,138.44,138.66,9500.0,102.5136,102.7135,102.4692,102.632,9500.0
2014-08-04 11:15:00,138.62,138.89,138.5,138.89,10800.0,102.6024,102.8023,102.5136,102.8023,10800.0
2014-08-04 11:20:00,138.87,139.03,138.82,139.03,13700.0,102.7875,102.9059,102.7505,102.9059,13700.0
2014-08-04 11:25:00,138.95,139.12,138.91,139.09,13600.0,102.8467,102.9725,102.8171,102.9503,13600.0
2014-08-04 11:30:00,139.11,139.17,138.89,139.13,24000.0,102.9651,103.0095,102.8023,102.9799,24000.0
2014-08-04 11:35:00,139.13,139.13,138.9,139.05,25300.0,102.9799,102.9799,102.8097,102.9207,25300.0
2014-08-04 11:40:00,139.03,139.07,138.86,138.95,14500.0,102.9059,102.9355,102.7801,102.8467,14500.0
2014-08-04 11:45:00,138.92,139.22,138.85,139.2,16200.0,102.8245,103.0465,102.7727,103.0317,16200.0
2014-08-04 11:50:00,139.2,139.2,138.99,139.05,11400.0,103.0317,103.0317,102.8763,102.9207,11400.0
2014-08-04 11:55:00,139.05,139.24,139.05,139.1,17600.0,102.9207,103.0613,102.9207,102.9577,17600.0
2014-08-04 12:00:00,139.09,139.1,138.87,138.87,15700.0,102.9503,102.9577,102.7875,102.7875,15700.0
2014-08-04 12:05:00,138.87,138.91,138.76,138.81,11100.0,102.7875,102.8171,102.7061,102.7431,11100.0
2014-08-04 12:10:00,138.85,138.99,138.84,138.93,11800.0,102.7727,102.8763,102.7653,102.8319,11800.0
2014-08-04 12:15:00,138.94,138.99,138.81,138.95,24100.0,102.8393,102.8763,102.7431,102.8467,24100.0
2014-08-04 12:20:00,138.95,139.32,138.92,139.32,17100.0,102.8467,103.1206,102.8245,103.1206,17100.0
2014-08-04 12:25:00,139.32,139.32,139.21,139.21,20100.0,103.1206,103.1206,103.0391,103.0391,20100.0
2014-08-04 12:30:00,139.21,139.29,139.06,139.19,10200.0,103.0391,103.0984,102.9281,103.0243,10200.0
2014-08-04 12:35:00,139.17,139.17,139.05,139.08,8400.0,103.0095,103.0095,102.9207,102.9429,8400.0
2014-08-04 12:40:00,139.06,139.18,139.01,139.07,9500.0,102.9281,103.0169,102.8911,102.9355,9500.0
2014-08-04 12:45:00,139.07,139.1,138.82,138.82,6800.0,102.9355,102.9577,102.7505,102.7505,6800.0
2014-08-04 12:50:00,138.83,139.0,138.83,139.0,6500.0,102.7579,102.8837,102.7579,102.8837,6500.0
2014-08-04 12:55:00,139.01,139.05,138.88,138.96,9100.0,102.8911,102.9207,102.7949,102.8541,9100.0
2014-08-04 13:00:00,138.92,138.96,138.83,138.94,9000.0,102.8245,102.8541,102.7579,102.8393,9000.0
2014-08-04 13:05:00,138.96,139.09,138.96,139.03,9200.0,102.8541,102.9503,102.8541,102.9059,9200.0
2014-08-04 13:10:00,139.01,139.04,138.82,138.82,7100.0,102.8911,102.9133,102.7505,102.7505,7100.0
2014-08-04 13:15:00,138.8,139.04,138.78,139.03,11900.0,102.7357,102.9133,102.7209,102.9059,11900.0
2014-08-04 13:20:00,139.05,139.16,139.04,139.13,13800.0,102.9207,103.0021,102.9133,102.9799,13800.0
2014-08-04 13:25:00,139.13,139.21,139.09,139.21,8000.0,102.9799,103.0391,102.9503,103.0391,8000.0
2014-08-04 13:30:00,139.2,139.42,139.2,139.35,7500.0,103.0317,103.1946,103.0317,103.1428,7500.0
2014-08-04 13:35:00,139.31,139.54,139.25,139.47,12000.0,103.1132,103.2834,103.0687,103.2316,12000.0
2014-08-04 13:40:00,139.43,139.62,139.38,139.61,19300.0,103.202,103.3426,103.165,103.3352,19300.0
2014-08-04 13:45:00,139.62,139.72,139.54,139.68,15200.0,103.3426,103.4166,103.2834,103.387,15200.0
2014-08-04 13:50:00,139.68,139.73,139.56,139.56,11200.0,103.387,103.424,103.2982,103.2982,11200.0
2014-08-04 13:55:00,139.54,139.64,139.54,139.61,10000.0,103.2834,103.3574,103.2834,103.3352,10000.0
2014-08-04 14:00:00,139.62,139.71,139.61,139.68,8800.0,103.3426,103.4092,103.3352,103.387,8800.0
2014-08-04 14:05:00,139.68,139.76,139.65,139.72,26400.0,103.387,103.4462,103.3648,103.4166,26400.0
2014-08-04 14:10:00,139.72,139.77,139.42,139.51,38000.0,103.4166,103.4536,103.1946,103.2612,38000.0
2014-08-04 14:15:00,139.51,139.68,139.5,139.55,15100.0,103.2612,103.387,103.2538,103.2908,15100.0
2014-08-04 14:20:00,139.58,139.61,139.5,139.5,8500.0,103.313,103.3352,103.2538,103.2538,8500.0
2014-08-04 14:25:00,139.51,139.63,139.51,139.63,13000.0,103.2612,103.35,103.2612,103.35,13000.0
2014-08-04 14:30:00,139.63,139.71,139.6,139.67,9700.0,103.35,103.4092,103.3278,103.3796,9700.0
2014-08-04 14:35:00,139.67,139.84,139.67,139.82,22600.0,103.3796,103.5054,103.3796,103.4906,22600.0
2014-08-04 14:40:00,139.82,139.87,139.79,139.84,10600.0,103.4906,103.5277,103.4684,103.5054,10600.0
2014-08-04 14:45:00,139.83,140.07,139.83,140.06,16200.0,103.498,103.6757,103.498,103.6683,16200.0
2014-08-04 14:50:00,140.04,140.2,139.99,140.09,42400.0,103.6535,103.7719,103.6165,103.6905,42400.0
2014-08-04 14:55:00,140.11,140.23,140.09,140.09,75100.0,103.7053,103.7941,103.6905,103.6905,75100.0
2014-08-04 15:00:00,140.09,140.17,140.06,140.11,26900.0,103.6905,103.7497,103.6683,103.7053,26900.0
2014-08-04 15:05:00,140.11,140.18,140.09,140.15,21300.0,103.7053,103.7571,103.6905,103.7349,21300.0
2014-08-04 15:10:00,140.15,140.25,140.13,140.17,12900.0,103.7349,103.8089,103.7201,103.7497,12900.0
2014-08-04 15:15:00,140.16,140.3,140.16,140.3,21900.0,103.7423,103.8459,103.7423,103.8459,21900.0
2014-08-04 15:20:00,140.31,140.32,140.26,140.27,26000.0,103.8533,103.8607,103.8163,103.8237,26000.0
2014-08-04 15:25:00,140.28,140.38,140.28,140.29,21600.0,103.8311,103.9051,103.8311,103.8385,21600.0
2014-08-04 15:30:00,140.28,140.44,140.28,140.39,25100.0,103.8311,103.9496,103.8311,103.9125,25100.0
2014-08-04 15:35:00,140.38,140.58,140.38,140.43,28400.0,103.9051,104.0532,103.9051,103.9421,28400.0
2014-08-04 15:40:00,140.41,140.46,140.39,140.42,22300.0,103.9273,103.9644,103.9125,103.9347,22300.0
2014-08-04 15:45:00,140.4,140.4,140.16,140.16,30300.0,103.9199,103.9199,103.7423,103.7423,30300.0
2014-08-04 15:50:00,140.17,140.26,140.11,140.14,39600.0,103.7497,103.8163,103.7053,103.7275,39600.0
2014-08-04 15:55:00,140.15,140.19,140.04,140.11,59000.0,103.7349,103.7645,103.6535,103.7053,59000.0
2014-08-05 09:30:00,143.13,143.93,142.25,142.8,166500.0,105.9406,106.5327,105.2893,105.6964,166500.0
2014-08-05 09:35:00,142.8,142.99,142.09,142.36,103700.0,105.6964,105.837,105.1708,105.3707,103700.0
2014-08-05 09:40:00,142.39,142.51,141.78,142.03,108200.0,105.3929,105.4817,104.9414,105.1264,108200.0
2014-08-05 09:45:00,142.05,142.16,141.35,141.37,50300.0,105.1412,105.2226,104.6231,104.6379,50300.0
2014-08-05 09:50:00,141.34,141.34,140.75,141.03,58900.0,104.6157,104.6157,104.179,104.3863,58900.0
2014-08-05 09:55:00,140.91,141.61,140.88,141.5,39400.0,104.2974,104.8155,104.2752,104.7341,39400.0
2014-08-05 10:00:00,141.46,141.73,140.93,141.24,51700.0,104.7045,104.9044,104.3122,104.5417,51700.0
2014-08-05 10:05:00,141.18,141.43,141.02,141.43,32400.0,104.4973,104.6823,104.3788,104.6823,32400.0
2014-08-05 10:10:00,141.41,141.5,141.3,141.33,29300.0,104.6675,104.7341,104.5861,104.6083,29300.0
2014-08-05 10:15:00,141.3,141.5,141.06,141.27,23600.0,104.5861,104.7341,104.4085,104.5639,23600.0
2014-08-05 10:20:00,141.24,141.55,141.24,141.47,40500.0,104.5417,104.7711,104.5417,104.7119,40500.0
2014-08-05 10:25:00,141.45,141.48,141.31,141.46,33700.0,104.6971,104.7193,104.5935,104.7045,33700.0
2014-08-05 10:30:00,141.44,141.61,141.38,141.45,74700.0,104.6897,104.8155,104.6453,104.6971,74700.0
2014-08-05 10:35:00,141.48,141.58,141.45,141.54,17500.0,104.7193,104.7933,104.6971,104.7637,17500.0
2014-08-05 10:40:00,141.56,141.63,141.45,141.47,30900.0,104.7785,104.8304,104.6971,104.7119,30900.0
2014-08-05 10:45:00,141.45,141.91,141.45,141.84,44900.0,104.6971,105.0376,104.6971,104.9858,44900.0
2014-08-05 10:50:00,141.84,141.86,141.54,141.75,17800.0,104.9858,105.0006,104.7637,104.9192,17800.0
2014-08-05 10:55:00,141.72,141.72,141.48,141.61,13300.0,104.897,104.897,104.7193,104.8155,13300.0
2014-08-05 11:00:00,141.65,141.65,141.24,141.32,15700.0,104.8452,104.8452,104.5417,104.6009,15700.0
2014-08-05 11:05:00,141.27,141.43,141.2,141.25,16000.0,104.5639,104.6823,104.5121,104.5491,16000.0
2014-08-05 11:10:00,141.28,141.56,141.12,141.51,18500.0,104.5713,104.7785,104.4529,104.7415,18500.0
2014-08-05 11:15:00,141.56,141.59,141.37,141.45,11700.0,104.7785,104.8007,104.6379,104.6971,11700.0
2014-08-05 11:20:00,141.42,141.47,141.1,141.1,24400.0,104.6749,104.7119,104.4381,104.4381,24400.0
2014-08-05 11:25:00,141.12,141.3,141.06,141.06,14800.0,104.4529,104.5861,104.4085,104.4085,14800.0
2014-08-05 11:30:00,141.08,141.19,140.92,140.96,23000.0,104.4233,104.5047,104.3048,104.3344,23000.0
2014-08-05 11:35:00,141.03,141.08,140.96,140.98,32500.0,104.3863,104.4233,104.3344,104.3492,32500.0
2014-08-05 11:40:00,141.04,141.04,140.93,141.0,12900.0,104.3937,104.3937,104.3122,104.364,12900.0
2014-08-05 11:45:00,140.98,140.98,140.69,140.73,6900.0,104.3492,104.3492,104.1346,104.1642,6900.0
2014-08-05 11:50:00,140.72,140.9,140.72,140.85,9700.0,104.1568,104.29,104.1568,104.253,9700.0
2014-08-05 11:55:00,140.87,141.0,140.83,140.88,45900.0,104.2678,104.364,104.2382,104.2752,45900.0
2014-08-05 12:00:00,140.89,140.98,140.68,140.7,19200.0,104.2826,104.3492,104.1272,104.142,19200.0
2014-08-05 12:05:00,140.71,140.71,140.44,140.44,22100.0,104.1494,104.1494,103.9496,103.9496,22100.0
2014-08-05 12:10:00,140.48,140.5,140.44,140.48,6000.0,103.9792,103.994,103.9496,103.9792,6000.0
2014-08-05 12:15:00,140.48,140.62,140.42,140.6,10000.0,103.9792,104.0828,103.9347,104.068,10000.0
2014-08-05 12:20:00,140.62,140.62,140.16,140.19,10900.0,104.0828,104.0828,103.7423,103.7645,10900.0
2014-08-05 12:25:00,140.15,140.42,140.11,140.42,10600.0,103.7349,103.9347,103.7053,103.9347,10600.0
2014-08-05 12:30:00,140.41,140.52,140.34,140.52,5400.0,103.9273,104.0088,103.8755,104.0088,5400.0
2014-08-05 12:35:00,140.51,140.51,140.25,140.43,9300.0,104.0014,104.0014,103.8089,103.9421,9300.0
2014-08-05 12:40:00,140.39,140.46,140.31,140.44,5200.0,103.9125,103.9644,103.8533,103.9496,5200.0
2014-08-05 12:45:00,140.51,140.74,140.45,140.58,22100.0,104.0014,104.1716,103.957,104.0532,22100.0
2014-08-05 12:50:00,140.56,140.59,140.49,140.53,4200.0,104.0384,104.0606,103.9866,104.0162,4200.0
2014-08-05 12:55:00,140.56,140.63,140.5,140.62,10700.0,104.0384,104.0902,103.994,104.0828,10700.0
2014-08-05 13:00:00,140.65,140.68,140.42,140.42,9800.0,104.105,104.1272,103.9347,103.9347,9800.0
2014-08-05 13:05:00,140.41,140.56,140.41,140.45,11000.0,103.9273,104.0384,103.9273,103.957,11000.0
2014-08-05 13:10:00,140.42,140.49,140.39,140.45,3500.0,103.9347,103.9866,103.9125,103.957,3500.0
2014-08-05 13:15:00,140.49,140.51,140.3,140.41,15900.0,103.9866,104.0014,103.8459,103.9273,15900.0
2014-08-05 13:20:00,140.44,140.53,140.42,140.5,10800.0,103.9496,104.0162,103.9347,103.994,10800.0
2014-08-05 13:25:00,140.5,140.59,140.36,140.42,20300.0,103.994,104.0606,103.8903,103.9347,20300.0
2014-08-05 13:30:00,140.45,140.46,140.26,140.28,11100.0,103.957,103.9644,103.8163,103.8311,11100.0
2014-08-05 13:35:00,140.29,140.3,139.61,139.63,23100.0,103.8385,103.8459,103.3352,103.35,23100.0
2014-08-05 13:40:00,139.57,139.78,139.12,139.3,20100.0,103.3056,103.461,102.9725,103.1058,20100.0
2014-08-05 13:45:00,139.26,139.71,139.26,139.59,15500.0,103.0761,103.4092,103.0761,103.3204,15500.0
2014-08-05 13:50:00,139.52,139.63,139.42,139.63,15300.0,103.2686,103.35,103.1946,103.35,15300.0
2014-08-05 13:55:00,139.64,139.68,139.4,139.43,35000.0,103.3574,103.387,103.1798,103.202,35000.0
2014-08-05 14:00:00,139.41,139.53,139.26,139.5,20500.0,103.1872,103.276,103.0761,103.2538,20500.0
2014-08-05 14:05:00,139.46,139.47,138.99,139.03,48300.0,103.2242,103.2316,102.8763,102.9059,48300.0
2014-08-05 14:10:00,139.03,139.28,138.99,139.21,38800.0,102.9059,103.091,102.8763,103.0391,38800.0
2014-08-05 14:15:00,139.21,139.27,138.94,139.08,35000.0,103.0391,103.0836,102.8393,102.9429,35000.0
2014-08-05 14:20:00,139.08,139.52,139.06,139.49,41000.0,102.9429,103.2686,102.9281,103.2464,41000.0
2014-08-05 14:25:00,139.48,139.77,139.48,139.73,15800.0,103.239,103.4536,103.239,103.424,15800.0
2014-08-05 14:30:00,139.8,140.15,139.8,139.98,27700.0,103.4758,103.7349,103.4758,103.6091,27700.0
2014-08-05 14:35:00,139.97,140.05,139.69,139.69,17100.0,103.6017,103.6609,103.3944,103.3944,17100.0
2014-08-05 14:40:00,139.73,139.8,139.66,139.66,7500.0,103.424,103.4758,103.3722,103.3722,7500.0
2014-08-05 14:45:00,139.69,139.9,139.67,139.74,11100.0,103.3944,103.5499,103.3796,103.4314,11100.0
2014-08-05 14:50:00,139.78,139.81,139.61,139.73,9900.0,103.461,103.4832,103.3352,103.424,9900.0
2014-08-05 14:55:00,139.7,139.84,139.54,139.56,14100.0,103.4018,103.5054,103.2834,103.2982,14100.0
2014-08-05 15:00:00,139.56,139.75,139.49,139.55,21300.0,103.2982,103.4388,103.2464,103.2908,21300.0
2014-08-05 15:05:00,139.54,139.64,139.33,139.33,19400.0,103.2834,103.3574,103.128,103.128,19400.0
2014-08-05 15:10:00,139.36,139.62,139.23,139.46,28300.0,103.1502,103.3426,103.0539,103.2242,28300.0
2014-08-05 15:15:00,139.5,139.84,139.45,139.76,24600.0,103.2538,103.5054,103.2168,103.4462,24600.0
2014-08-05 15:20:00,139.77,139.92,139.68,139.86,26300.0,103.4536,103.5647,103.387,103.5203,26300.0
2014-08-05 15:25:00,139.86,139.95,139.68,139.83,26400.0,103.5203,103.5869,103.387,103.498,26400.0
2014-08-05 15:30:00,139.83,140.26,139.83,140.22,31800.0,103.498,103.8163,103.498,103.7867,31800.0
2014-08-05 15:35:00,140.21,140.43,140.15,140.35,37400.0,103.7793,103.9421,103.7349,103.8829,37400.0
2014-08-05 15:40:00,140.35,140.36,140.08,140.08,39400.0,103.8829,103.8903,103.6831,103.6831,39400.0
2014-08-05 15:45:00,140.06,140.14,139.93,139.99,46200.0,103.6683,103.7275,103.5721,103.6165,46200.0
2014-08-05 15:50:00,139.99,140.12,139.95,140.02,42700.0,103.6165,103.7127,103.5869,103.6387,42700.0
2014-08-05 15:55:00,140.02,140.16,139.99,140.0,74300.0,103.6387,103.7423,103.6165,103.6239,74300.0
2014-08-06 09:30:00,139.35,139.55,138.68,139.0,76700.0,103.1428,103.2908,102.6469,102.8837,76700.0
2014-08-06 09:35:00,138.99,139.06,138.82,139.03,33300.0,102.8763,102.9281,102.7505,102.9059,33300.0
2014-08-06 09:40:00,139.05,139.13,138.69,138.74,25000.0,102.9207,102.9799,102.6543,102.6913,25000.0
2014-08-06 09:45:00,138.74,139.05,138.74,139.01,38100.0,102.6913,102.9207,102.6913,102.8911,38100.0
2014-08-06 09:50:00,139.01,139.2,138.9,139.03,20900.0,102.8911,103.0317,102.8097,102.9059,20900.0
2014-08-06 09:55:00,139.08,139.15,138.77,138.84,24300.0,102.9429,102.9947,102.7135,102.7653,24300.0
2014-08-06 10:00:00,138.99,139.8,138.99,139.75,27700.0,102.8763,103.4758,102.8763,103.4388,27700.0
2014-08-06 10:05:00,139.75,140.25,139.56,140.1,41800.0,103.4388,103.8089,103.2982,103.6979,41800.0
2014-08-06 10:10:00,140.14,140.14,139.77,139.8,37700.0,103.7275,103.7275,103.4536,103.4758,37700.0
2014-08-06 10:15:00,139.81,139.86,139.27,139.34,21100.0,103.4832,103.5203,103.0836,103.1354,21100.0
2014-08-06 10:20:00,139.36,139.83,139.36,139.78,35000.0,103.1502,103.498,103.1502,103.461,35000.0
2014-08-06 10:25:00,139.78,139.94,139.76,139.91,23500.0,103.461,103.5795,103.4462,103.5573,23500.0
2014-08-06 10:30:00,139.91,140.0,139.66,139.99,27200.0,103.5573,103.6239,103.3722,103.6165,27200.0
2014-08-06 10:35:00,139.97,140.09,139.91,140.05,50200.0,103.6017,103.6905,103.5573,103.6609,50200.0
2014-08-06 10:40:00,140.02,140.04,139.87,140.03,26900.0,103.6387,103.6535,103.5277,103.6461,26900.0
2014-08-06 10:45:00,140.02,140.03,139.74,139.87,17700.0,103.6387,103.6461,103.4314,103.5277,17700.0
2014-08-06 10:50:00,139.89,140.05,139.84,139.88,15000.0,103.5425,103.6609,103.5054,103.5351,15000.0
2014-08-06 10:55:00,139.91,140.32,139.89,140.28,17400.0,103.5573,103.8607,103.5425,103.8311,17400.0
2014-08-06 11:00:00,140.29,140.29,140.08,140.08,8600.0,103.8385,103.8385,103.6831,103.6831,8600.0
2014-08-06 11:05:00,140.09,140.38,140.07,140.35,15800.0,103.6905,103.9051,103.6757,103.8829,15800.0
2014-08-06 11:10:00,140.33,140.51,140.25,140.26,10400.0,103.8681,104.0014,103.8089,103.8163,10400.0
2014-08-06 11:15:00,140.27,140.27,140.07,140.1,8700.0,103.8237,103.8237,103.6757,103.6979,8700.0
2014-08-06 11:20:00,140.1,140.15,140.06,140.14,8500.0,103.6979,103.7349,103.6683,103.7275,8500.0
2014-08-06 11:25:00,140.17,140.21,139.93,139.98,15500.0,103.7497,103.7793,103.5721,103.6091,15500.0
2014-08-06 11:30:00,140.02,140.37,139.96,140.34,13200.0,103.6387,103.8977,103.5943,103.8755,13200.0
2014-08-06 11:35:00,140.34,140.47,140.31,140.33,20700.0,103.8755,103.9718,103.8533,103.8681,20700.0
2014-08-06 11:40:00,140.32,140.76,140.3,140.76,19400.0,103.8607,104.1864,103.8459,104.1864,19400.0
2014-08-06 11:45:00,140.75,140.78,140.51,140.57,31000.0,104.179,104.2012,104.0014,104.0458,31000.0
2014-08-06 11:50:00,140.56,140.77,140.56,140.69,17700.0,104.0384,104.1938,104.0384,104.1346,17700.0
2014-08-06 11:55:00,140.68,140.72,140.59,140.65,7900.0,104.1272,104.1568,104.0606,104.105,7900.0
2014-08-06 12:00:00,140.65,140.67,140.51,140.58,6800.0,104.105,104.1198,104.0014,104.0532,6800.0
2014-08-06 12:05:00,140.6,140.6,140.4,140.4,8700.0,104.068,104.068,103.9199,103.9199,8700.0
2014-08-06 12:10:00,140.41,140.42,140.25,140.25,8000.0,103.9273,103.9347,103.8089,103.8089,8000.0
2014-08-06 12:15:00,140.2,140.25,139.98,140.08,10900.0,103.7719,103.8089,103.6091,103.6831,10900.0
2014-08-06 12:20:00,140.06,140.41,140.04,140.34,11600.0,103.6683,103.9273,103.6535,103.8755,11600.0
2014-08-06 12:25:00,140.37,140.37,140.14,140.2,6700.0,103.8977,103.8977,103.7275,103.7719,6700.0
2014-08-06 12:30:00,140.23,140.4,140.19,140.39,11800.0,103.7941,103.9199,103.7645,103.9125,11800.0
2014-08-06 12:35:00,140.37,140.37,140.24,140.3,9200.0,103.8977,103.8977,103.8015,103.8459,9200.0
2014-08-06 12:40:00,140.25,140.25,140.08,140.13,9600.0,103.8089,103.8089,103.6831,103.7201,9600.0
2014-08-06 12:45:00,140.13,140.13,140.0,140.0,12200.0,103.7201,103.7201,103.6239,103.6239,12200.0
2014-08-06 12:50:00,139.97,140.04,139.92,140.02,8900.0,103.6017,103.6535,103.5647,103.6387,8900.0
2014-08-06 12:55:00,140.0,140.06,139.88,139.9,10300.0,103.6239,103.6683,103.5351,103.5499,10300.0
2014-08-06 13:00:00,139.88,139.97,139.8,139.8,11400.0,103.5351,103.6017,103.4758,103.4758,11400.0
2014-08-06 13:05:00,139.74,139.82,139.69,139.76,18400.0,103.4314,103.4906,103.3944,103.4462,18400.0
2014-08-06 13:10:00,139.79,139.99,139.79,139.98,13900.0,103.4684,103.6165,103.4684,103.6091,13900.0
2014-08-06 13:15:00,139.97,140.08,139.91,139.98,22600.0,103.6017,103.6831,103.5573,103.6091,22600.0
2014-08-06 13:20:00,140.02,140.15,140.0,140.12,11300.0,103.6387,103.7349,103.6239,103.7127,11300.0
2014-08-06 13:25:00,140.1,140.12,139.95,139.96,6000.0,103.6979,103.7127,103.5869,103.5943,6000.0
2014-08-06 13:30:00,139.96,140.03,139.89,139.97,6100.0,103.5943,103.6461,103.5425,103.6017,6100.0
2014-08-06 13:35:00,140.01,140.04,139.95,140.0,22700.0,103.6313,103.6535,103.5869,103.6239,22700.0
2014-08-06 13:40:00,139.98,139.98,139.88,139.88,7100.0,103.6091,103.6091,103.5351,103.5351,7100.0
2014-08-06 13:45:00,139.88,139.9,139.6,139.67,16200.0,103.5351,103.5499,103.3278,103.3796,16200.0
2014-08-06 13:50:00,139.66,139.69,139.57,139.64,16700.0,103.3722,103.3944,103.3056,103.3574,16700.0
2014-08-06 13:55:00,139.63,139.7,139.62,139.63,4000.0,103.35,103.4018,103.3426,103.35,4000.0
2014-08-06 14:00:00,139.63,139.77,139.59,139.77,14600.0,103.35,103.4536,103.3204,103.4536,14600.0
2014-08-06 14:05:00,139.77,139.78,139.71,139.77,21800.0,103.4536,103.461,103.4092,103.4536,21800.0
2014-08-06 14:10:00,139.77,139.77,139.67,139.73,10900.0,103.4536,103.4536,103.3796,103.424,10900.0
2014-08-06 14:15:00,139.73,139.77,139.69,139.73,9100.0,103.424,103.4536,103.3944,103.424,9100.0
2014-08-06 14:20:00,139.74,139.74,139.62,139.68,8200.0,103.4314,103.4314,103.3426,103.387,8200.0
2014-08-06 14:25:00,139.68,139.76,139.66,139.76,12500.0,103.387,103.4462,103.3722,103.4462,12500.0
2014-08-06 14:30:00,139.76,139.78,139.59,139.61,13600.0,103.4462,103.461,103.3204,103.3352,13600.0
2014-08-06 14:35:00,139.64,139.71,139.54,139.68,10500.0,103.3574,103.4092,103.2834,103.387,10500.0
2014-08-06 14:40:00,139.7,139.89,139.65,139.85,14100.0,103.4018,103.5425,103.3648,103.5128,14100.0
2014-08-06 14:45:00,139.85,139.85,139.7,139.74,9400.0,103.5128,103.5128,103.4018,103.4314,9400.0
2014-08-06 14:50:00,139.75,139.85,139.75,139.81,9700.0,103.4388,103.5128,103.4388,103.4832,9700.0
2014-08-06 14:55:00,139.79,139.79,139.6,139.62,41300.0,103.4684,103.4684,103.3278,103.3426,41300.0
2014-08-06 15:00:00,139.62,139.78,139.59,139.78,9300.0,103.3426,103.461,103.3204,103.461,9300.0
2014-08-06 15:05:00,139.78,139.78,139.65,139.66,12500.0,103.461,103.461,103.3648,103.3722,12500.0
2014-08-06 15:10:00,139.66,139.66,139.53,139.59,8700.0,103.3722,103.3722,103.276,103.3204,8700.0
2014-08-06 15:15:00,139.56,139.66,139.55,139.66,12100.0,103.2982,103.3722,103.2908,103.3722,12100.0
2014-08-06 15:20:00,139.66,139.71,139.61,139.68,14200.0,103.3722,103.4092,103.3352,103.387,14200.0
2014-08-06 15:25:00,139.71,139.82,139.69,139.69,46700.0,103.4092,103.4906,103.3944,103.3944,46700.0
2014-08-06 15:30:00,139.68,139.68,139.51,139.52,40200.0,103.387,103.387,103.2612,103.2686,40200.0
2014-08-06 15:35:00,139.5,139.61,139.47,139.58,15000.0,103.2538,103.3352,103.2316,103.313,15000.0
2014-08-06 15:40:00,139.58,139.61,139.54,139.57,17900.0,103.313,103.3352,103.2834,103.3056,17900.0
2014-08-06 15:45:00,139.54,139.56,139.47,139.47,39600.0,103.2834,103.2982,103.2316,103.2316,39600.0
2014-08-06 15:50:00,139.48,139.63,139.46,139.48,36500.0,103.239,103.35,103.2242,103.239,36500.0
2014-08-06 15:55:00,139.47,139.47,139.3,139.37,124700.0,103.2316,103.2316,103.1058,103.1576,124700.0
2014-08-07 09:30:00,140.75,141.34,140.19,141.34,35100.0,104.179,104.6157,103.7645,104.6157,35100.0
2014-08-07 09:35:00,141.34,141.34,140.78,140.87,37900.0,104.6157,104.6157,104.2012,104.2678,37900.0
2014-08-07 09:40:00,140.7,140.71,140.26,140.26,16800.0,104.142,104.1494,103.8163,103.8163,16800.0
2014-08-07 09:45:00,140.28,140.43,140.14,140.31,13300.0,103.8311,103.9421,103.7275,103.8533,13300.0
2014-08-07 09:50:00,140.19,140.57,140.09,140.24,54800.0,103.7645,104.0458,103.6905,103.8015,54800.0
2014-08-07 09:55:00,140.29,140.52,140.28,140.46,20600.0,103.8385,104.0088,103.8311,103.9644,20600.0
2014-08-07 10:00:00,140.5,140.84,140.43,140.67,19200.0,103.994,104.2456,103.9421,104.1198,19200.0
2014-08-07 10:05:00,140.7,141.1,140.68,141.06,16100.0,104.142,104.4381,104.1272,104.4085,16100.0
2014-08-07 10:10:00,141.07,141.13,140.73,141.02,20700.0,104.4159,104.4603,104.1642,104.3788,20700.0
2014-08-07 10:15:00,141.04,141.07,140.82,141.04,16600.0,104.3937,104.4159,104.2308,104.3937,16600.0
2014-08-07 10:20:00,141.02,141.26,141.01,141.22,20600.0,104.3788,104.5565,104.3714,104.5269,20600.0
2014-08-07 10:25:00,141.25,141.35,141.18,141.29,16700.0,104.5491,104.6231,104.4973,104.5787,16700.0
2014-08-07 10:30:00,141.21,141.28,141.12,141.25,6100.0,104.5195,104.5713,104.4529,104.5491,6100.0
2014-08-07 10:35:00,141.26,141.63,141.25,141.55,20800.0,104.5565,104.8304,104.5491,104.7711,20800.0
2014-08-07 10:40:00,141.54,141.55,141.16,141.16,21700.0,104.7637,104.7711,104.4825,104.4825,21700.0
2014-08-07 10:45:00,141.16,141.32,140.9,140.95,18000.0,104.4825,104.6009,104.29,104.327,18000.0
2014-08-07 10:50:00,140.9,140.9,140.49,140.68,19100.0,104.29,104.29,103.9866,104.1272,19100.0
2014-08-07 10:55:00,140.66,140.73,140.57,140.71,5600.0,104.1124,104.1642,104.0458,104.1494,5600.0
2014-08-07 11:00:00,140.68,140.68,140.4,140.46,9400.0,104.1272,104.1272,103.9199,103.9644,9400.0
2014-08-07 11:05:00,140.48,140.5,140.25,140.47,14400.0,103.9792,103.994,103.8089,103.9718,14400.0
2014-08-07 11:10:00,140.51,140.51,140.16,140.19,19900.0,104.0014,104.0014,103.7423,103.7645,19900.0
2014-08-07 11:15:00,140.2,140.52,140.15,140.52,14600.0,103.7719,104.0088,103.7349,104.0088,14600.0
2014-08-07 11:20:00,140.49,140.7,140.48,140.7,9400.0,103.9866,104.142,103.9792,104.142,9400.0
2014-08-07 11:25:00,140.7,140.75,140.46,140.49,15300.0,104.142,104.179,103.9644,103.9866,15300.0
2014-08-07 11:30:00,140.5,140.72,140.46,140.6,11100.0,103.994,104.1568,103.9644,104.068,11100.0
2014-08-07 11:35:00,140.61,140.77,140.54,140.64,11100.0,104.0754,104.1938,104.0236,104.0976,11100.0
2014-08-07 11:40:00,140.65,140.65,140.47,140.56,13400.0,104.105,104.105,103.9718,104.0384,13400.0
2014-08-07 11:45:00,140.59,140.59,140.24,140.34,50900.0,104.0606,104.0606,103.8015,103.8755,50900.0
2014-08-07 11:50:00,140.33,140.45,140.06,140.11,28800.0,103.8681,103.957,103.6683,103.7053,28800.0
2014-08-07 11:55:00,140.14,140.41,140.08,140.41,25300.0,103.7275,103.9273,103.6831,103.9273,25300.0
2014-08-07 12:00:00,140.38,140.44,140.21,140.44,5300.0,103.9051,103.9496,103.7793,103.9496,5300.0
2014-08-07 12:05:00,140.44,140.44,140.24,140.36,6000.0,103.9496,103.9496,103.8015,103.8903,6000.0
2014-08-07 12:10:00,140.38,140.42,140.22,140.38,7700.0,103.9051,103.9347,103.7867,103.9051,7700.0
2014-08-07 12:15:00,140.31,140.31,140.02,140.04,28800.0,103.8533,103.8533,103.6387,103.6535,28800.0
2014-08-07 12:20:00,140.08,140.24,140.0,140.21,7200.0,103.6831,103.8015,103.6239,103.7793,7200.0
2014-08-07 12:25:00,140.18,140.26,140.02,140.08,7100.0,103.7571,103.8163,103.6387,103.6831,7100.0
2014-08-07 12:30:00,140.02,140.07,139.85,139.93,4500.0,103.6387,103.6757,103.5128,103.5721,4500.0
2014-08-07 12:35:00,139.86,139.89,139.62,139.84,4500.0,103.5203,103.5425,103.3426,103.5054,4500.0
2014-08-07 12:40:00,139.83,139.98,139.78,139.98,3600.0,103.498,103.6091,103.461,103.6091,3600.0
2014-08-07 12:45:00,139.99,140.04,139.93,140.04,1300.0,103.6165,103.6535,103.5721,103.6535,1300.0
2014-08-07 12:50:00,139.96,140.02,139.84,140.02,3300.0,103.5943,103.6387,103.5054,103.6387,3300.0
2014-08-07 12:55:00,140.12,140.12,139.81,139.84,6300.0,103.7127,103.7127,103.4832,103.5054,6300.0
2014-08-07 13:00:00,139.87,140.1,139.86,140.1,5800.0,103.5277,103.6979,103.5203,103.6979,5800.0
2014-08-07 13:05:00,140.15,140.26,140.15,140.26,4400.0,103.7349,103.8163,103.7349,103.8163,4400.0
2014-08-07 13:10:00,140.23,140.32,140.15,140.15,4100.0,103.7941,103.8607,103.7349,103.7349,4100.0
2014-08-07 13:15:00,140.18,140.32,140.13,140.17,4400.0,103.7571,103.8607,103.7201,103.7497,4400.0
2014-08-07 13:20:00,140.18,140.18,139.92,139.94,9700.0,103.7571,103.7571,103.5647,103.5795,9700.0
2014-08-07 13:25:00,139.94,140.07,139.92,139.96,8700.0,103.5795,103.6757,103.5647,103.5943,8700.0
2014-08-07 13:30:00,139.97,140.0,139.91,139.91,4200.0,103.6017,103.6239,103.5573,103.5573,4200.0
2014-08-07 13:35:00,139.93,139.93,139.81,139.89,8700.0,103.5721,103.5721,103.4832,103.5425,8700.0
2014-08-07 13:40:00,139.9,139.98,139.85,139.91,11900.0,103.5499,103.6091,103.5128,103.5573,11900.0
2014-08-07 13:45:00,139.92,139.92,139.78,139.82,5200.0,103.5647,103.5647,103.461,103.4906,5200.0
2014-08-07 13:50:00,139.82,139.82,139.7,139.7,7400.0,103.4906,103.4906,103.4018,103.4018,7400.0
2014-08-07 13:55:00,139.7,139.74,139.66,139.67,6900.0,103.4018,103.4314,103.3722,103.3796,6900.0
2014-08-07 14:00:00,139.67,139.75,139.48,139.75,13300.0,103.3796,103.4388,103.239,103.4388,13300.0
2014-08-07 14:05:00,139.76,139.97,139.75,139.97,30400.0,103.4462,103.6017,103.4388,103.6017,30400.0
2014-08-07 14:10:00,139.98,139.98,139.86,139.86,12000.0,103.6091,103.6091,103.5203,103.5203,12000.0
2014-08-07 14:15:00,139.84,139.86,139.59,139.66,11400.0,103.5054,103.5203,103.3204,103.3722,11400.0
2014-08-07 14:20:00,139.66,139.7,139.59,139.66,11500.0,103.3722,103.4018,103.3204,103.3722,11500.0
2014-08-07 14:25:00,139.65,139.68,139.51,139.66,18100.0,103.3648,103.387,103.2612,103.3722,18100.0
2014-08-07 14:30:00,139.63,139.68,139.56,139.62,9000.0,103.35,103.387,103.2982,103.3426,9000.0
2014-08-07 14:35:00,139.58,139.65,139.5,139.5,12600.0,103.313,103.3648,103.2538,103.2538,12600.0
2014-08-07 14:40:00,139.52,139.61,139.52,139.56,12800.0,103.2686,103.3352,103.2686,103.2982,12800.0
2014-08-07 14:45:00,139.58,139.63,139.51,139.55,25200.0,103.313,103.35,103.2612,103.2908,25200.0
2014-08-07 14:50:00,139.57,139.64,139.55,139.55,17400.0,103.3056,103.3574,103.2908,103.2908,17400.0
2014-08-07 14:55:00,139.54,139.54,139.33,139.35,11700.0,103.2834,103.2834,103.128,103.1428,11700.0
2014-08-07 15:00:00,139.35,139.43,139.34,139.43,13400.0,103.1428,103.202,103.1354,103.202,13400.0
2014-08-07 15:05:00,139.43,139.44,139.17,139.22,18700.0,103.202,103.2094,103.0095,103.0465,18700.0
2014-08-07 15:10:00,139.25,139.37,139.23,139.26,22000.0,103.0687,103.1576,103.0539,103.0761,22000.0
2014-08-07 15:15:00,139.24,139.25,139.14,139.23,13000.0,103.0613,103.0687,102.9873,103.0539,13000.0
2014-08-07 15:20:00,139.23,139.24,139.0,139.08,20400.0,103.0539,103.0613,102.8837,102.9429,20400.0
2014-08-07 15:25:00,139.08,139.19,139.04,139.16,30900.0,102.9429,103.0243,102.9133,103.0021,30900.0
2014-08-07 15:30:00,139.18,139.28,139.16,139.24,27800.0,103.0169,103.091,103.0021,103.0613,27800.0
2014-08-07 15:35:00,139.22,139.45,139.2,139.42,34900.0,103.0465,103.2168,103.0317,103.1946,34900.0
2014-08-07 15:40:00,139.41,139.47,139.22,139.26,33000.0,103.1872,103.2316,103.0465,103.0761,33000.0
2014-08-07 15:45:00,139.24,139.3,139.12,139.3,32300.0,103.0613,103.1058,102.9725,103.1058,32300.0
2014-08-07 15:50:00,139.29,139.41,139.28,139.36,43700.0,103.0984,103.1872,103.091,103.1502,43700.0
2014-08-07 15:55:00,139.36,139.5,139.36,139.37,70300.0,103.1502,103.2538,103.1502,103.1576,70300.0
2014-08-08 09:30:00,139.74,139.75,139.44,139.6,21600.0,103.4314,103.4388,103.2094,103.3278,21600.0
2014-08-08 09:35:00,139.52,139.58,139.12,139.12,8300.0,103.2686,103.313,102.9725,102.9725,8300.0
2014-08-08 09:40:00,139.22,139.29,139.05,139.08,9200.0,103.0465,103.0984,102.9207,102.9429,9200.0
2014-08-08 09:45:00,139.1,139.46,139.0,139.41,17000.0,102.9577,103.2242,102.8837,103.1872,17000.0
2014-08-08 09:50:00,139.41,139.45,139.24,139.24,5800.0,103.1872,103.2168,103.0613,103.0613,5800.0
2014-08-08 09:55:00,139.28,139.54,139.12,139.4,16800.0,103.091,103.2834,102.9725,103.1798,16800.0
2014-08-08 10:00:00,139.42,139.58,139.09,139.46,6900.0,103.1946,103.313,102.9503,103.2242,6900.0
2014-08-08 10:05:00,139.59,139.71,139.49,139.62,9000.0,103.3204,103.4092,103.2464,103.3426,9000.0
2014-08-08 10:10:00,139.67,139.75,139.46,139.69,12800.0,103.3796,103.4388,103.2242,103.3944,12800.0
2014-08-08 10:15:00,139.61,139.73,139.5,139.65,5100.0,103.3352,103.424,103.2538,103.3648,5100.0
2014-08-08 10:20:00,139.61,139.74,139.53,139.73,7900.0,103.3352,103.4314,103.276,103.424,7900.0
2014-08-08 10:25:00,139.67,139.73,139.5,139.69,10800.0,103.3796,103.424,103.2538,103.3944,10800.0
2014-08-08 10:30:00,139.61,139.77,139.59,139.72,11600.0,103.3352,103.4536,103.3204,103.4166,11600.0
2014-08-08 10:35:00,139.72,139.85,139.68,139.85,13900.0,103.4166,103.5128,103.387,103.5128,13900.0
2014-08-08 10:40:00,139.87,140.13,139.84,139.95,10800.0,103.5277,103.7201,103.5054,103.5869,10800.0
2014-08-08 10:45:00,140.0,140.2,139.86,139.88,18900.0,103.6239,103.7719,103.5203,103.5351,18900.0
2014-08-08 10:50:00,139.92,140.02,139.86,139.96,5900.0,103.5647,103.6387,103.5203,103.5943,5900.0
2014-08-08 10:55:00,139.94,139.99,139.83,139.91,12600.0,103.5795,103.6165,103.498,103.5573,12600.0
2014-08-08 11:00:00,139.85,139.98,139.79,139.97,5800.0,103.5128,103.6091,103.4684,103.6017,5800.0
2014-08-08 11:05:00,139.95,140.2,139.94,140.08,6900.0,103.5869,103.7719,103.5795,103.6831,6900.0
2014-08-08 11:10:00,140.15,140.4,140.15,140.25,12700.0,103.7349,103.9199,103.7349,103.8089,12700.0
2014-08-08 11:15:00,140.24,140.35,140.12,140.19,10500.0,103.8015,103.8829,103.7127,103.7645,10500.0
2014-08-08 11:20:00,140.18,140.19,140.0,140.07,7600.0,103.7571,103.7645,103.6239,103.6757,7600.0
2014-08-08 11:25:00,140.04,140.16,140.0,140.16,15500.0,103.6535,103.7423,103.6239,103.7423,15500.0
2014-08-08 11:30:00,140.11,140.28,140.11,140.14,5200.0,103.7053,103.8311,103.7053,103.7275,5200.0
2014-08-08 11:35:00,140.1,140.12,140.0,140.06,4200.0,103.6979,103.7127,103.6239,103.6683,4200.0
2014-08-08 11:40:00,140.06,140.11,139.94,140.04,6100.0,103.6683,103.7053,103.5795,103.6535,6100.0
2014-08-08 11:45:00,139.96,140.03,139.87,139.87,7800.0,103.5943,103.6461,103.5277,103.5277,7800.0
2014-08-08 11:50:00,139.89,139.89,139.82,139.82,5300.0,103.5425,103.5425,103.4906,103.4906,5300.0
2014-08-08 11:55:00,139.83,140.07,139.83,140.02,4600.0,103.498,103.6757,103.498,103.6387,4600.0
2014-08-08 12:00:00,140.02,140.02,139.95,139.95,5000.0,103.6387,103.6387,103.5869,103.5869,5000.0
2014-08-08 12:05:00,139.95,140.03,139.87,139.95,7000.0,103.5869,103.6461,103.5277,103.5869,7000.0
2014-08-08 12:10:00,139.92,140.01,139.91,139.96,2900.0,103.5647,103.6313,103.5573,103.5943,2900.0
2014-08-08 12:15:00,139.95,139.95,139.84,139.87,4900.0,103.5869,103.5869,103.5054,103.5277,4900.0
2014-08-08 12:20:00,139.87,139.95,139.86,139.86,4000.0,103.5277,103.5869,103.5203,103.5203,4000.0
2014-08-08 12:25:00,139.85,139.88,139.71,139.79,11400.0,103.5128,103.5351,103.4092,103.4684,11400.0
2014-08-08 12:30:00,139.83,139.94,139.79,139.93,4300.0,103.498,103.5795,103.4684,103.5721,4300.0
2014-08-08 12:35:00,139.86,139.92,139.81,139.88,12400.0,103.5203,103.5647,103.4832,103.5351,12400.0
2014-08-08 12:40:00,139.85,139.92,139.8,139.8,3800.0,103.5128,103.5647,103.4758,103.4758,3800.0
2014-08-08 12:45:00,139.83,139.85,139.71,139.85,6900.0,103.498,103.5128,103.4092,103.5128,6900.0
2014-08-08 12:50:00,139.83,139.97,139.83,139.94,3300.0,103.498,103.6017,103.498,103.5795,3300.0
2014-08-08 12:55:00,139.93,140.01,139.92,139.95,4600.0,103.5721,103.6313,103.5647,103.5869,4600.0
2014-08-08 13:00:00,139.92,140.02,139.89,140.02,5900.0,103.5647,103.6387,103.5425,103.6387,5900.0
2014-08-08 13:05:00,140.02,140.05,139.96,140.02,4800.0,103.6387,103.6609,103.5943,103.6387,4800.0
2014-08-08 13:10:00,140.0,140.05,139.94,140.03,6800.0,103.6239,103.6609,103.5795,103.6461,6800.0
2014-08-08 13:15:00,140.01,140.27,140.0,140.27,17200.0,103.6313,103.8237,103.6239,103.8237,17200.0
2014-08-08 13:20:00,140.29,140.4,140.26,140.4,5700.0,103.8385,103.9199,103.8163,103.9199,5700.0
2014-08-08 13:25:00,140.45,140.77,140.45,140.68,11800.0,103.957,104.1938,103.957,104.1272,11800.0
2014-08-08 13:30:00,140.69,140.74,140.48,140.55,5700.0,104.1346,104.1716,103.9792,104.031,5700.0
2014-08-08 13:35:00,140.58,140.71,140.56,140.71,4000.0,104.0532,104.1494,104.0384,104.1494,4000.0
2014-08-08 13:40:00,140.72,140.84,140.62,140.76,7200.0,104.1568,104.2456,104.0828,104.1864,7200.0
2014-08-08 13:45:00,140.76,140.78,140.68,140.71,8700.0,104.1864,104.2012,104.1272,104.1494,8700.0
2014-08-08 13:50:00,140.72,140.79,140.7,140.78,7200.0,104.1568,104.2086,104.142,104.2012,7200.0
2014-08-08 13:55:00,140.75,140.85,140.69,140.84,5700.0,104.179,104.253,104.1346,104.2456,5700.0
2014-08-08 14:00:00,140.85,140.88,140.73,140.81,8100.0,104.253,104.2752,104.1642,104.2234,8100.0
2014-08-08 14:05:00,140.81,140.95,140.8,140.81,6400.0,104.2234,104.327,104.216,104.2234,6400.0
2014-08-08 14:10:00,140.83,140.83,140.66,140.73,11300.0,104.2382,104.2382,104.1124,104.1642,11300.0
2014-08-08 14:15:00,140.75,140.9,140.71,140.9,10900.0,104.179,104.29,104.1494,104.29,10900.0
2014-08-08 14:20:00,140.9,141.0,140.84,140.94,13500.0,104.29,104.364,104.2456,104.3196,13500.0
2014-08-08 14:25:00,140.97,141.19,140.96,141.14,36400.0,104.3418,104.5047,104.3344,104.4677,36400.0
2014-08-08 14:30:00,141.14,141.18,141.06,141.11,13600.0,104.4677,104.4973,104.4085,104.4455,13600.0
2014-08-08 14:35:00,141.09,141.37,141.04,141.34,34700.0,104.4307,104.6379,104.3937,104.6157,34700.0
2014-08-08 14:40:00,141.36,141.37,141.17,141.17,15200.0,104.6305,104.6379,104.4899,104.4899,15200.0
2014-08-08 14:45:00,141.19,141.34,141.14,141.23,14200.0,104.5047,104.6157,104.4677,104.5343,14200.0
2014-08-08 14:50:00,141.24,141.28,141.14,141.17,12200.0,104.5417,104.5713,104.4677,104.4899,12200.0
2014-08-08 14:55:00,141.15,141.17,141.03,141.07,12100.0,104.4751,104.4899,104.3863,104.4159,12100.0
2014-08-08 15:00:00,141.06,141.38,141.05,141.38,31300.0,104.4085,104.6453,104.4011,104.6453,31300.0
2014-08-08 15:05:00,141.39,141.45,141.29,141.34,19300.0,104.6527,104.6971,104.5787,104.6157,19300.0
2014-08-08 15:10:00,141.34,141.39,141.25,141.36,18300.0,104.6157,104.6527,104.5491,104.6305,18300.0
2014-08-08 15:15:00,141.35,141.38,141.24,141.24,11200.0,104.6231,104.6453,104.5417,104.5417,11200.0
2014-08-08 15:20:00,141.25,141.4,141.22,141.4,10200.0,104.5491,104.6601,104.5269,104.6601,10200.0
2014-08-08 15:25:00,141.38,141.52,141.38,141.48,16000.0,104.6453,104.7489,104.6453,104.7193,16000.0
2014-08-08 15:30:00,141.45,141.56,141.45,141.46,15500.0,104.6971,104.7785,104.6971,104.7045,15500.0
2014-08-08 15:35:00,141.46,141.47,141.34,141.46,19500.0,104.7045,104.7119,104.6157,104.7045,19500.0
2014-08-08 15:40:00,141.46,141.5,141.36,141.44,22000.0,104.7045,104.7341,104.6305,104.6897,22000.0
2014-08-08 15:45:00,141.44,141.47,141.29,141.36,35500.0,104.6897,104.7119,104.5787,104.6305,35500.0
2014-08-08 15:50:00,141.4,141.44,141.33,141.36,22300.0,104.6601,104.6897,104.6083,104.6305,22300.0
2014-08-08 15:55:00,141.34,141.44,141.34,141.4,46400.0,104.6157,104.6897,104.6157,104.6601,46400.0
2014-08-11 09:30:00,142.48,142.65,141.98,142.18,52900.0,105.4595,105.5853,105.0894,105.2374,52900.0
2014-08-11 09:35:00,141.99,143.26,141.99,143.03,33500.0,105.0968,106.0368,105.0968,105.8666,33500.0
2014-08-11 09:40:00,143.07,143.11,142.33,142.33,13600.0,105.8962,105.9258,105.3485,105.3485,13600.0
2014-08-11 09:45:00,142.42,142.79,142.26,142.31,14500.0,105.4151,105.689,105.2967,105.3337,14500.0
2014-08-11 09:50:00,142.28,142.68,142.28,142.68,15300.0,105.3115,105.6075,105.3115,105.6075,15300.0
2014-08-11 09:55:00,142.72,142.84,142.49,142.65,25700.0,105.6371,105.726,105.4669,105.5853,25700.0
2014-08-11 10:00:00,142.64,142.71,142.5,142.62,24100.0,105.5779,105.6297,105.4743,105.5631,24100.0
2014-08-11 10:05:00,142.68,142.73,142.6,142.64,10100.0,105.6075,105.6445,105.5483,105.5779,10100.0
2014-08-11 10:10:00,142.65,142.71,142.54,142.55,19300.0,105.5853,105.6297,105.5039,105.5113,19300.0
2014-08-11 10:15:00,142.56,142.69,142.44,142.58,19400.0,105.5187,105.6149,105.4299,105.5335,19400.0
2014-08-11 10:20:00,142.54,142.65,142.46,142.61,7300.0,105.5039,105.5853,105.4447,105.5557,7300.0
2014-08-11 10:25:00,142.67,142.67,142.36,142.38,11500.0,105.6001,105.6001,105.3707,105.3855,11500.0
2014-08-11 10:30:00,142.37,142.44,142.31,142.34,6200.0,105.3781,105.4299,105.3337,105.3559,6200.0
2014-08-11 10:35:00,142.34,142.43,142.3,142.42,13800.0,105.3559,105.4225,105.3263,105.4151,13800.0
2014-08-11 10:40:00,142.4,142.55,142.36,142.39,12500.0,105.4003,105.5113,105.3707,105.3929,12500.0
2014-08-11 10:45:00,142.36,142.59,142.36,142.4,6500.0,105.3707,105.5409,105.3707,105.4003,6500.0
2014-08-11 10:50:00,142.41,142.6,142.3,142.58,14100.0,105.4077,105.5483,105.3263,105.5335,14100.0
2014-08-11 10:55:00,142.58,142.58,142.2,142.25,8100.0,105.5335,105.5335,105.2523,105.2893,8100.0
2014-08-11 11:00:00,142.2,142.2,142.04,142.11,9400.0,105.2523,105.2523,105.1338,105.1856,9400.0
2014-08-11 11:05:00,142.13,142.39,142.13,142.39,4300.0,105.2004,105.3929,105.2004,105.3929,4300.0
2014-08-11 11:10:00,142.38,142.43,142.34,142.38,14400.0,105.3855,105.4225,105.3559,105.3855,14400.0
2014-08-11 11:15:00,142.42,142.45,142.33,142.38,22600.0,105.4151,105.4373,105.3485,105.3855,22600.0
2014-08-11 11:20:00,142.39,142.45,142.37,142.37,20000.0,105.3929,105.4373,105.3781,105.3781,20000.0
2014-08-11 11:25:00,142.37,142.42,142.25,142.3,15100.0,105.3781,105.4151,105.2893,105.3263,15100.0
2014-08-11 11:30:00,142.25,142.3,142.01,142.03,15200.0,105.2893,105.3263,105.1116,105.1264,15200.0
2014-08-11 11:35:00,142.06,142.12,142.0,142.05,13900.0,105.1486,105.193,105.1042,105.1412,13900.0
2014-08-11 11:40:00,142.12,142.12,142.06,142.09,8500.0,105.193,105.193,105.1486,105.1708,8500.0
2014-08-11 11:45:00,142.09,142.21,142.09,142.19,3800.0,105.1708,105.2597,105.1708,105.2448,3800.0
2014-08-11 11:50:00,142.24,142.24,142.02,142.1,8500.0,105.2819,105.2819,105.119,105.1782,8500.0
2014-08-11 11:55:00,142.13,142.25,142.13,142.22,7000.0,105.2004,105.2893,105.2004,105.2671,7000.0
2014-08-11 12:00:00,142.22,142.26,141.97,141.98,12700.0,105.2671,105.2967,105.082,105.0894,12700.0
2014-08-11 12:05:00,141.98,142.11,141.98,142.06,9900.0,105.0894,105.1856,105.0894,105.1486,9900.0
2014-08-11 12:10:00,142.08,142.16,142.04,142.08,4100.0,105.1634,105.2226,105.1338,105.1634,4100.0
2014-08-11 12:15:00,142.03,142.06,142.0,142.05,1700.0,105.1264,105.1486,105.1042,105.1412,1700.0
2014-08-11 12:20:00,142.11,142.21,142.11,142.19,2100.0,105.1856,105.2597,105.1856,105.2448,2100.0
2014-08-11 12:25:00,142.19,142.21,142.11,142.13,3700.0,105.2448,105.2597,105.1856,105.2004,3700.0
2014-08-11 12:30:00,142.11,142.12,142.05,142.12,8800.0,105.1856,105.193,105.1412,105.193,8800.0
2014-08-11 12:35:00,142.12,142.25,142.12,142.2,22900.0,105.193,105.2893,105.193,105.2523,22900.0
2014-08-11 12:40:00,142.18,142.3,142.15,142.3,7600.0,105.2374,105.3263,105.2152,105.3263,7600.0
2014-08-11 12:45:00,142.27,142.33,142.19,142.21,9100.0,105.3041,105.3485,105.2448,105.2597,9100.0
2014-08-11 12:50:00,142.2,142.26,142.19,142.25,3700.0,105.2523,105.2967,105.2448,105.2893,3700.0
2014-08-11 12:55:00,142.21,142.24,142.17,142.2,6700.0,105.2597,105.2819,105.23,105.2523,6700.0
2014-08-11 13:00:00,142.2,142.29,142.18,142.22,5600.0,105.2523,105.3189,105.2374,105.2671,5600.0
2014-08-11 13:05:00,142.24,142.3,142.19,142.25,21300.0,105.2819,105.3263,105.2448,105.2893,21300.0
2014-08-11 13:10:00,142.22,142.22,142.13,142.18,7600.0,105.2671,105.2671,105.2004,105.2374,7600.0
2014-08-11 13:15:00,142.14,142.14,142.05,142.08,3400.0,105.2078,105.2078,105.1412,105.1634,3400.0
2014-08-11 13:20:00,142.12,142.2,142.07,142.08,6200.0,105.193,105.2523,105.156,105.1634,6200.0
2014-08-11 13:25:00,142.11,142.11,141.8,141.83,15100.0,105.1856,105.1856,104.9562,104.9784,15100.0
2014-08-11 13:30:00,141.84,141.97,141.83,141.83,5400.0,104.9858,105.082,104.9784,104.9784,5400.0
2014-08-11 13:35:00,141.83,141.98,141.82,141.92,5600.0,104.9784,105.0894,104.971,105.045,5600.0
2014-08-11 13:40:00,141.93,141.93,141.76,141.77,6700.0,105.0524,105.0524,104.9266,104.934,6700.0
2014-08-11 13:45:00,141.77,141.88,141.74,141.88,11000.0,104.934,105.0154,104.9118,105.0154,11000.0
2014-08-11 13:50:00,141.89,141.99,141.63,141.63,10400.0,105.0228,105.0968,104.8304,104.8304,10400.0
2014-08-11 13:55:00,141.63,141.73,141.52,141.73,12800.0,104.8304,104.9044,104.7489,104.9044,12800.0
2014-08-11 14:00:00,141.71,141.71,141.5,141.61,6100.0,104.8896,104.8896,104.7341,104.8155,6100.0
2014-08-11 14:05:00,141.65,141.73,141.65,141.69,2900.0,104.8452,104.9044,104.8452,104.8748,2900.0
2014-08-11 14:10:00,141.73,141.73,141.61,141.69,2100.0,104.9044,104.9044,104.8155,104.8748,2100.0
2014-08-11 14:15:00,141.66,141.72,141.56,141.68,10500.0,104.8526,104.897,104.7785,104.8674,10500.0
2014-08-11 14:20:00,141.68,141.69,141.62,141.63,1600.0,104.8674,104.8748,104.823,104.8304,1600.0
2014-08-11 14:25:00,141.64,141.65,141.57,141.57,4300.0,104.8378,104.8452,104.7859,104.7859,4300.0
2014-08-11 14:30:00,141.56,141.63,141.48,141.63,6800.0,104.7785,104.8304,104.7193,104.8304,6800.0
2014-08-11 14:35:00,141.63,141.77,141.63,141.7,7000.0,104.8304,104.934,104.8304,104.8822,7000.0
2014-08-11 14:40:00,141.69,141.77,141.65,141.76,3900.0,104.8748,104.934,104.8452,104.9266,3900.0
2014-08-11 14:45:00,141.82,141.82,141.67,141.71,4700.0,104.971,104.971,104.86,104.8896,4700.0
2014-08-11 14:50:00,141.73,141.77,141.67,141.76,5800.0,104.9044,104.934,104.86,104.9266,5800.0
2014-08-11 14:55:00,141.72,141.83,141.72,141.75,7000.0,104.897,104.9784,104.897,104.9192,7000.0
2014-08-11 15:00:00,141.77,141.78,141.69,141.75,10100.0,104.934,104.9414,104.8748,104.9192,10100.0
2014-08-11 15:05:00,141.76,141.85,141.73,141.81,6100.0,104.9266,104.9932,104.9044,104.9636,6100.0
2014-08-11 15:10:00,141.8,141.87,141.77,141.85,6200.0,104.9562,105.008,104.934,104.9932,6200.0
2014-08-11 15:15:00,141.86,141.89,141.82,141.84,7100.0,105.0006,105.0228,104.971,104.9858,7100.0
2014-08-11 15:20:00,141.84,141.84,141.72,141.76,10400.0,104.9858,104.9858,104.897,104.9266,10400.0
2014-08-11 15:25:00,141.78,141.78,141.67,141.7,8400.0,104.9414,104.9414,104.86,104.8822,8400.0
2014-08-11 15:30:00,141.65,141.75,141.65,141.75,10700.0,104.8452,104.9192,104.8452,104.9192,10700.0
2014-08-11 15:35:00,141.73,141.78,141.71,141.73,12100.0,104.9044,104.9414,104.8896,104.9044,12100.0
2014-08-11 15:40:00,141.73,141.74,141.6,141.61,17500.0,104.9044,104.9118,104.8081,104.8155,17500.0
2014-08-11 15:45:00,141.62,141.7,141.62,141.64,17100.0,104.823,104.8822,104.823,104.8378,17100.0
2014-08-11 15:50:00,141.65,141.85,141.65,141.81,21600.0,104.8452,104.9932,104.8452,104.9636,21600.0
2014-08-11 15:55:00,141.82,141.87,141.76,141.79,37600.0,104.971,105.008,104.9266,104.9488,37600.0
2014-08-12 09:30:00,141.8,141.9,141.59,141.83,17300.0,104.9562,105.0302,104.8007,104.9784,17300.0
2014-08-12 09:35:00,142.01,142.61,141.95,142.59,10400.0,105.1116,105.5557,105.0672,105.5409,10400.0
2014-08-12 09:40:00,142.52,142.6,142.18,142.25,5000.0,105.4891,105.5483,105.2374,105.2893,5000.0
2014-08-12 09:45:00,142.2,142.58,142.2,142.46,11600.0,105.2523,105.5335,105.2523,105.4447,11600.0
2014-08-12 09:50:00,142.45,142.56,142.29,142.4,8800.0,105.4373,105.5187,105.3189,105.4003,8800.0
2014-08-12 09:55:00,142.36,142.36,142.26,142.33,4400.0,105.3707,105.3707,105.2967,105.3485,4400.0
2014-08-12 10:00:00,142.34,142.39,142.22,142.26,8500.0,105.3559,105.3929,105.2671,105.2967,8500.0
2014-08-12 10:05:00,142.3,142.45,142.03,142.03,9600.0,105.3263,105.4373,105.1264,105.1264,9600.0
2014-08-12 10:10:00,142.03,142.15,141.94,142.12,4300.0,105.1264,105.2152,105.0598,105.193,4300.0
2014-08-12 10:15:00,142.04,142.19,142.01,142.13,8800.0,105.1338,105.2448,105.1116,105.2004,8800.0
2014-08-12 10:20:00,142.1,142.18,142.09,142.14,3000.0,105.1782,105.2374,105.1708,105.2078,3000.0
2014-08-12 10:25:00,142.13,142.18,141.9,142.13,4900.0,105.2004,105.2374,105.0302,105.2004,4900.0
2014-08-12 10:30:00,142.16,142.16,141.98,142.16,10900.0,105.2226,105.2226,105.0894,105.2226,10900.0
2014-08-12 10:35:00,142.13,142.13,141.96,141.99,29700.0,105.2004,105.2004,105.0746,105.0968,29700.0
2014-08-12 10:40:00,141.97,142.1,141.8,141.81,10200.0,105.082,105.1782,104.9562,104.9636,10200.0
2014-08-12 10:45:00,141.78,141.85,141.69,141.73,4100.0,104.9414,104.9932,104.8748,104.9044,4100.0
2014-08-12 10:50:00,141.68,141.73,141.62,141.65,2400.0,104.8674,104.9044,104.823,104.8452,2400.0
2014-08-12 10:55:00,141.7,141.71,141.6,141.6,1400.0,104.8822,104.8896,104.8081,104.8081,1400.0
2014-08-12 11:00:00,141.57,141.57,141.21,141.21,5800.0,104.7859,104.7859,104.5195,104.5195,5800.0
2014-08-12 11:05:00,141.2,141.2,141.03,141.08,5600.0,104.5121,104.5121,104.3863,104.4233,5600.0
2014-08-12 11:10:00,141.09,141.23,141.09,141.18,6900.0,104.4307,104.5343,104.4307,104.4973,6900.0
2014-08-12 11:15:00,141.22,141.28,141.19,141.26,12100.0,104.5269,104.5713,104.5047,104.5565,12100.0
2014-08-12 11:20:00,141.26,141.37,141.21,141.29,19500.0,104.5565,104.6379,104.5195,104.5787,19500.0
2014-08-12 11:25:00,141.26,141.33,141.22,141.25,7600.0,104.5565,104.6083,104.5269,104.5491,7600.0
2014-08-12 11:30:00,141.25,141.44,141.23,141.35,8500.0,104.5491,104.6897,104.5343,104.6231,8500.0
2014-08-12 11:35:00,141.34,141.39,141.3,141.38,1900.0,104.6157,104.6527,104.5861,104.6453,1900.0
2014-08-12 11:40:00,141.39,141.52,141.34,141.44,6500.0,104.6527,104.7489,104.6157,104.6897,6500.0
2014-08-12 11:45:00,141.45,141.56,141.41,141.49,5800.0,104.6971,104.7785,104.6675,104.7267,5800.0
2014-08-12 11:50:00,141.45,141.54,141.33,141.4,8100.0,104.6971,104.7637,104.6083,104.6601,8100.0
2014-08-12 11:55:00,141.41,141.41,141.33,141.33,5300.0,104.6675,104.6675,104.6083,104.6083,5300.0
2014-08-12 12:00:00,141.3,141.35,141.22,141.28,7600.0,104.5861,104.6231,104.5269,104.5713,7600.0
2014-08-12 12:05:00,141.29,141.39,141.17,141.35,6800.0,104.5787,104.6527,104.4899,104.6231,6800.0
2014-08-12 12:10:00,141.36,141.43,141.34,141.35,7800.0,104.6305,104.6823,104.6157,104.6231,7800.0
2014-08-12 12:15:00,141.36,141.38,141.33,141.34,2400.0,104.6305,104.6453,104.6083,104.6157,2400.0
2014-08-12 12:20:00,141.37,141.42,141.3,141.42,5900.0,104.6379,104.6749,104.5861,104.6749,5900.0
2014-08-12 12:25:00,141.43,141.43,141.29,141.3,1500.0,104.6823,104.6823,104.5787,104.5861,1500.0
2014-08-12 12:30:00,141.3,141.32,141.3,141.3,1000.0,104.5861,104.6009,104.5861,104.5861,1000.0
2014-08-12 12:35:00,141.3,141.43,141.29,141.36,25100.0,104.5861,104.6823,104.5787,104.6305,25100.0
2014-08-12 12:40:00,141.4,141.43,141.31,141.36,27500.0,104.6601,104.6823,104.5935,104.6305,27500.0
2014-08-12 12:45:00,141.39,141.4,141.29,141.3,6300.0,104.6527,104.6601,104.5787,104.5861,6300.0
2014-08-12 12:50:00,141.3,141.41,141.28,141.34,7900.0,104.5861,104.6675,104.5713,104.6157,7900.0
2014-08-12 12:55:00,141.46,141.52,141.37,141.38,5600.0,104.7045,104.7489,104.6379,104.6453,5600.0
2014-08-12 13:00:00,141.45,141.46,141.33,141.36,1600.0,104.6971,104.7045,104.6083,104.6305,1600.0
2014-08-12 13:05:00,141.35,141.43,141.3,141.42,3400.0,104.6231,104.6823,104.5861,104.6749,3400.0
2014-08-12 13:10:00,141.45,141.48,141.42,141.42,1200.0,104.6971,104.7193,104.6749,104.6749,1200.0
2014-08-12 13:15:00,141.4,141.42,141.36,141.42,1900.0,104.6601,104.6749,104.6305,104.6749,1900.0
2014-08-12 13:20:00,141.42,141.43,141.29,141.34,2100.0,104.6749,104.6823,104.5787,104.6157,2100.0
2014-08-12 13:25:00,141.34,141.45,141.29,141.35,11000.0,104.6157,104.6971,104.5787,104.6231,11000.0
2014-08-12 13:30:00,141.39,141.39,141.17,141.17,4500.0,104.6527,104.6527,104.4899,104.4899,4500.0
2014-08-12 13:35:00,141.14,141.23,141.13,141.18,2000.0,104.4677,104.5343,104.4603,104.4973,2000.0
2014-08-12 13:40:00,141.21,141.23,141.17,141.17,1300.0,104.5195,104.5343,104.4899,104.4899,1300.0
2014-08-12 13:45:00,141.15,141.15,141.06,141.06,300.0,104.4751,104.4751,104.4085,104.4085,300.0
2014-08-12 13:50:00,141.1,141.13,141.0,141.08,9100.0,104.4381,104.4603,104.364,104.4233,9100.0
2014-08-12 13:55:00,141.08,141.1,141.03,141.1,1400.0,104.4233,104.4381,104.3863,104.4381,1400.0
2014-08-12 14:00:00,141.11,141.11,141.0,141.05,3800.0,104.4455,104.4455,104.364,104.4011,3800.0
2014-08-12 14:05:00,141.03,141.04,140.97,140.99,10000.0,104.3863,104.3937,104.3418,104.3566,10000.0
2014-08-12 14:10:00,140.99,141.04,140.95,140.97,8200.0,104.3566,104.3937,104.327,104.3418,8200.0
2014-08-12 14:15:00,141.02,141.03,140.9,141.02,2800.0,104.3788,104.3863,104.29,104.3788,2800.0
2014-08-12 14:20:00,140.96,141.01,140.89,140.96,3800.0,104.3344,104.3714,104.2826,104.3344,3800.0
2014-08-12 14:25:00,140.97,141.05,140.83,140.92,3700.0,104.3418,104.4011,104.2382,104.3048,3700.0
2014-08-12 14:30:00,140.89,140.9,140.77,140.78,3200.0,104.2826,104.29,104.1938,104.2012,3200.0
2014-08-12 14:35:00,140.77,140.95,140.76,140.95,4900.0,104.1938,104.327,104.1864,104.327,4900.0
2014-08-12 14:40:00,140.93,141.02,140.9,140.98,2300.0,104.3122,104.3788,104.29,104.3492,2300.0
2014-08-12 14:45:00,140.94,141.0,140.89,140.89,11000.0,104.3196,104.364,104.2826,104.2826,11000.0
2014-08-12 14:50:00,140.92,141.0,140.91,140.92,3400.0,104.3048,104.364,104.2974,104.3048,3400.0
2014-08-12 14:55:00,140.91,140.96,140.85,140.85,3800.0,104.2974,104.3344,104.253,104.253,3800.0
2014-08-12 15:00:00,140.86,140.92,140.84,140.89,4900.0,104.2604,104.3048,104.2456,104.2826,4900.0
2014-08-12 15:05:00,140.88,141.06,140.88,141.06,6400.0,104.2752,104.4085,104.2752,104.4085,6400.0
2014-08-12 15:10:00,141.07,141.08,141.02,141.05,7900.0,104.4159,104.4233,104.3788,104.4011,7900.0
2014-08-12 15:15:00,141.06,141.11,141.02,141.06,8200.0,104.4085,104.4455,104.3788,104.4085,8200.0
2014-08-12 15:20:00,141.05,141.06,140.96,141.03,4300.0,104.4011,104.4085,104.3344,104.3863,4300.0
2014-08-12 15:25:00,141.05,141.08,140.92,140.95,3900.0,104.4011,104.4233,104.3048,104.327,3900.0
2014-08-12 15:30:00,140.92,141.01,140.92,140.99,12800.0,104.3048,104.3714,104.3048,104.3566,12800.0
2014-08-12 15:35:00,141.01,141.1,140.98,141.08,14600.0,104.3714,104.4381,104.3492,104.4233,14600.0
2014-08-12 15:40:00,141.09,141.14,141.08,141.11,51700.0,104.4307,104.4677,104.4233,104.4455,51700.0
2014-08-12 15:45:00,141.08,141.13,141.06,141.1,25300.0,104.4233,104.4603,104.4085,104.4381,25300.0
2014-08-12 15:50:00,141.07,141.11,140.97,140.98,16300.0,104.4159,104.4455,104.3418,104.3492,16300.0
2014-08-12 15:55:00,140.99,141.09,140.98,141.01,24200.0,104.3566,104.4307,104.3492,104.3714,24200.0
2014-08-13 09:30:00,141.17,141.84,141.17,141.5,28500.0,104.4899,104.9858,104.4899,104.7341,28500.0
2014-08-13 09:35:00,141.64,141.7,141.36,141.43,7000.0,104.8378,104.8822,104.6305,104.6823,7000.0
2014-08-13 09:40:00,141.39,141.39,141.1,141.14,7200.0,104.6527,104.6527,104.4381,104.4677,7200.0
2014-08-13 09:45:00,141.18,141.28,140.99,141.25,13500.0,104.4973,104.5713,104.3566,104.5491,13500.0
2014-08-13 09:50:00,141.15,141.26,141.15,141.24,500.0,104.4751,104.5565,104.4751,104.5417,500.0
2014-08-13 09:55:00,141.22,141.35,141.13,141.22,11600.0,104.5269,104.6231,104.4603,104.5269,11600.0
2014-08-13 10:00:00,141.28,141.35,141.2,141.3,8600.0,104.5713,104.6231,104.5121,104.5861,8600.0
2014-08-13 10:05:00,141.24,141.42,141.21,141.33,12500.0,104.5417,104.6749,104.5195,104.6083,12500.0
2014-08-13 10:10:00,141.23,141.31,140.92,140.94,33800.0,104.5343,104.5935,104.3048,104.3196,33800.0
2014-08-13 10:15:00,140.97,141.2,140.97,141.13,11700.0,104.3418,104.5121,104.3418,104.4603,11700.0
2014-08-13 10:20:00,141.22,141.37,141.09,141.3,13200.0,104.5269,104.6379,104.4307,104.5861,13200.0
2014-08-13 10:25:00,141.29,141.38,141.23,141.25,13700.0,104.5787,104.6453,104.5343,104.5491,13700.0
2014-08-13 10:30:00,141.29,141.37,141.25,141.37,4000.0,104.5787,104.6379,104.5491,104.6379,4000.0
2014-08-13 10:35:00,141.3,141.44,141.28,141.44,8400.0,104.5861,104.6897,104.5713,104.6897,8400.0
2014-08-13 10:40:00,141.51,141.54,141.37,141.49,2800.0,104.7415,104.7637,104.6379,104.7267,2800.0
2014-08-13 10:45:00,141.49,141.56,141.46,141.48,1200.0,104.7267,104.7785,104.7045,104.7193,1200.0
2014-08-13 10:50:00,141.54,141.57,141.43,141.56,8100.0,104.7637,104.7859,104.6823,104.7785,8100.0
2014-08-13 10:55:00,141.54,141.68,141.53,141.67,5800.0,104.7637,104.8674,104.7563,104.86,5800.0
2014-08-13 11:00:00,141.7,141.87,141.66,141.78,3800.0,104.8822,105.008,104.8526,104.9414,3800.0
2014-08-13 11:05:00,141.86,141.95,141.8,141.91,6500.0,105.0006,105.0672,104.9562,105.0376,6500.0
2014-08-13 11:10:00,141.93,142.07,141.89,142.02,5300.0,105.0524,105.156,105.0228,105.119,5300.0
2014-08-13 11:15:00,141.97,142.0,141.81,141.93,5400.0,105.082,105.1042,104.9636,105.0524,5400.0
2014-08-13 11:20:00,141.97,142.07,141.92,142.0,8200.0,105.082,105.156,105.045,105.1042,8200.0
2014-08-13 11:25:00,142.08,142.17,142.02,142.09,6200.0,105.1634,105.23,105.119,105.1708,6200.0
2014-08-13 11:30:00,142.1,142.13,141.98,142.13,9500.0,105.1782,105.2004,105.0894,105.2004,9500.0
2014-08-13 11:35:00,142.09,142.14,142.0,142.0,2600.0,105.1708,105.2078,105.1042,105.1042,2600.0
2014-08-13 11:40:00,141.97,142.03,141.89,141.99,5000.0,105.082,105.1264,105.0228,105.0968,5000.0
2014-08-13 11:45:00,141.99,142.0,141.92,141.92,11100.0,105.0968,105.1042,105.045,105.045,11100.0
2014-08-13 11:50:00,141.95,142.02,141.93,141.96,3900.0,105.0672,105.119,105.0524,105.0746,3900.0
2014-08-13 11:55:00,141.99,142.03,141.96,141.96,3100.0,105.0968,105.1264,105.0746,105.0746,3100.0
2014-08-13 12:00:00,141.97,141.97,141.89,141.92,3700.0,105.082,105.082,105.0228,105.045,3700.0
2014-08-13 12:05:00,141.93,141.93,141.74,141.8,3600.0,105.0524,105.0524,104.9118,104.9562,3600.0
2014-08-13 12:10:00,141.76,141.89,141.75,141.89,2100.0,104.9266,105.0228,104.9192,105.0228,2100.0
2014-08-13 12:15:00,141.79,141.89,141.79,141.84,800.0,104.9488,105.0228,104.9488,104.9858,800.0
2014-08-13 12:20:00,141.83,141.9,141.78,141.88,2200.0,104.9784,105.0302,104.9414,105.0154,2200.0
2014-08-13 12:25:00,141.85,141.9,141.83,141.88,3300.0,104.9932,105.0302,104.9784,105.0154,3300.0
2014-08-13 12:30:00,141.93,141.93,141.84,141.93,1200.0,105.0524,105.0524,104.9858,105.0524,1200.0
2014-08-13 12:35:00,141.94,141.98,141.89,141.95,1000.0,105.0598,105.0894,105.0228,105.0672,1000.0
2014-08-13 12:40:00,141.94,141.94,141.84,141.84,1500.0,105.0598,105.0598,104.9858,104.9858,1500.0
2014-08-13 12:45:00,141.89,141.98,141.84,141.95,6600.0,105.0228,105.0894,104.9858,105.0672,6600.0
2014-08-13 12:50:00,141.9,141.98,141.9,141.91,2800.0,105.0302,105.0894,105.0302,105.0376,2800.0
2014-08-13 12:55:00,141.92,141.96,141.92,141.95,1600.0,105.045,105.0746,105.045,105.0672,1600.0
2014-08-13 13:00:00,141.94,141.97,141.86,141.9,1400.0,105.0598,105.082,105.0006,105.0302,1400.0
2014-08-13 13:05:00,141.89,141.93,141.88,141.91,1000.0,105.0228,105.0524,105.0154,105.0376,1000.0
2014-08-13 13:10:00,141.86,141.92,141.8,141.84,3500.0,105.0006,105.045,104.9562,104.9858,3500.0
2014-08-13 13:15:00,141.82,141.91,141.82,141.84,1700.0,104.971,105.0376,104.971,104.9858,1700.0
2014-08-13 13:20:00,141.82,141.92,141.81,141.92,1300.0,104.971,105.045,104.9636,105.045,1300.0
2014-08-13 13:25:00,141.94,141.94,141.88,141.91,2900.0,105.0598,105.0598,105.0154,105.0376,2900.0
2014-08-13 13:30:00,141.94,142.01,141.89,141.99,11200.0,105.0598,105.1116,105.0228,105.0968,11200.0
2014-08-13 13:35:00,142.02,142.09,141.96,142.02,5000.0,105.119,105.1708,105.0746,105.119,5000.0
2014-08-13 13:40:00,142.02,142.07,142.01,142.01,3800.0,105.119,105.156,105.1116,105.1116,3800.0
2014-08-13 13:45:00,142.0,142.04,141.92,142.01,3200.0,105.1042,105.1338,105.045,105.1116,3200.0
2014-08-13 13:50:00,142.0,142.07,141.95,142.07,2800.0,105.1042,105.156,105.0672,105.156,2800.0
2014-08-13 13:55:00,142.05,142.34,142.0,142.2,24200.0,105.1412,105.3559,105.1042,105.2523,24200.0
2014-08-13 14:00:00,142.2,142.2,142.09,142.14,3600.0,105.2523,105.2523,105.1708,105.2078,3600.0
2014-08-13 14:05:00,142.18,142.18,142.02,142.02,2200.0,105.2374,105.2374,105.119,105.119,2200.0
2014-08-13 14:10:00,141.99,142.02,141.95,142.02,3600.0,105.0968,105.119,105.0672,105.119,3600.0
2014-08-13 14:15:00,142.03,142.1,142.03,142.1,1700.0,105.1264,105.1782,105.1264,105.1782,1700.0
2014-08-13 14:20:00,142.05,142.09,141.99,142.04,2100.0,105.1412,105.1708,105.0968,105.1338,2100.0
2014-08-13 14:25:00,142.02,142.1,142.0,142.03,8800.0,105.119,105.1782,105.1042,105.1264,8800.0
2014-08-13 14:30:00,142.0,142.06,141.95,141.98,2800.0,105.1042,105.1486,105.0672,105.0894,2800.0
2014-08-13 14:35:00,142.03,142.13,142.03,142.03,2300.0,105.1264,105.2004,105.1264,105.1264,2300.0
2014-08-13 14:40:00,142.03,142.1,142.02,142.06,3500.0,105.1264,105.1782,105.119,105.1486,3500.0
2014-08-13 14:45:00,142.09,142.11,142.04,142.04,6600.0,105.1708,105.1856,105.1338,105.1338,6600.0
2014-08-13 14:50:00,142.04,142.05,142.01,142.01,2500.0,105.1338,105.1412,105.1116,105.1116,2500.0
2014-08-13 14:55:00,142.08,142.11,142.04,142.09,1100.0,105.1634,105.1856,105.1338,105.1708,1100.0
2014-08-13 15:00:00,142.1,142.11,141.99,142.04,2800.0,105.1782,105.1856,105.0968,105.1338,2800.0
2014-08-13 15:05:00,142.06,142.06,142.0,142.01,4800.0,105.1486,105.1486,105.1042,105.1116,4800.0
2014-08-13 15:10:00,141.98,142.07,141.97,141.98,4100.0,105.0894,105.156,105.082,105.0894,4100.0
2014-08-13 15:15:00,142.0,142.01,141.98,141.99,1700.0,105.1042,105.1116,105.0894,105.0968,1700.0
2014-08-13 15:20:00,141.98,142.03,141.95,142.03,2300.0,105.0894,105.1264,105.0672,105.1264,2300.0
2014-08-13 15:25:00,142.04,142.05,142.0,142.0,3700.0,105.1338,105.1412,105.1042,105.1042,3700.0
2014-08-13 15:30:00,142.0,142.0,141.91,141.91,4400.0,105.1042,105.1042,105.0376,105.0376,4400.0
2014-08-13 15:35:00,141.91,141.92,141.83,141.86,9800.0,105.0376,105.045,104.9784,105.0006,9800.0
2014-08-13 15:40:00,141.83,141.99,141.83,141.97,6700.0,104.9784,105.0968,104.9784,105.082,6700.0
2014-08-13 15:45:00,141.98,141.99,141.95,141.95,8600.0,105.0894,105.0968,105.0672,105.0672,8600.0
2014-08-13 15:50:00,141.97,142.02,141.93,141.95,15300.0,105.082,105.119,105.0524,105.0672,15300.0
2014-08-13 15:55:00,141.95,141.98,141.87,141.96,29600.0,105.0672,105.0894,105.008,105.0746,29600.0
2014-08-14 09:30:00,142.0,142.29,141.98,142.01,17800.0,105.1042,105.3189,105.0894,105.1116,17800.0
2014-08-14 09:35:00,142.15,142.3,141.87,141.95,7100.0,105.2152,105.3263,105.008,105.0672,7100.0
2014-08-14 09:40:00,141.99,142.12,141.55,141.68,18100.0,105.0968,105.193,104.7711,104.8674,18100.0
2014-08-14 09:45:00,141.69,141.78,141.5,141.53,11500.0,104.8748,104.9414,104.7341,104.7563,11500.0
2014-08-14 09:50:00,141.55,141.71,141.51,141.59,17400.0,104.7711,104.8896,104.7415,104.8007,17400.0
2014-08-14 09:55:00,141.69,141.7,141.47,141.48,8900.0,104.8748,104.8822,104.7119,104.7193,8900.0
2014-08-14 10:00:00,141.55,141.67,141.42,141.63,21700.0,104.7711,104.86,104.6749,104.8304,21700.0
2014-08-14 10:05:00,141.66,141.95,141.58,141.92,25800.0,104.8526,105.0672,104.7933,105.045,25800.0
2014-08-14 10:10:00,141.93,141.98,141.82,141.87,11500.0,105.0524,105.0894,104.971,105.008,11500.0
2014-08-14 10:15:00,141.83,142.24,141.83,142.14,21900.0,104.9784,105.2819,104.9784,105.2078,21900.0
2014-08-14 10:20:00,142.14,142.25,142.14,142.15,7300.0,105.2078,105.2893,105.2078,105.2152,7300.0
2014-08-14 10:25:00,142.15,142.23,142.01,142.01,5900.0,105.2152,105.2745,105.1116,105.1116,5900.0
2014-08-14 10:30:00,142.1,142.33,142.03,142.19,7400.0,105.1782,105.3485,105.1264,105.2448,7400.0
2014-08-14 10:35:00,142.18,142.26,142.09,142.18,15200.0,105.2374,105.2967,105.1708,105.2374,15200.0
2014-08-14 10:40:00,142.19,142.24,142.1,142.2,4000.0,105.2448,105.2819,105.1782,105.2523,4000.0
2014-08-14 10:45:00,142.22,142.24,142.0,142.02,3900.0,105.2671,105.2819,105.1042,105.119,3900.0
2014-08-14 10:50:00,141.97,142.02,141.89,141.94,5700.0,105.082,105.119,105.0228,105.0598,5700.0
2014-08-14 10:55:00,141.96,142.05,141.88,141.98,3400.0,105.0746,105.1412,105.0154,105.0894,3400.0
2014-08-14 11:00:00,141.99,142.0,141.88,141.88,5500.0,105.0968,105.1042,105.0154,105.0154,5500.0
2014-08-14 11:05:00,141.91,141.94,141.8,141.84,5100.0,105.0376,105.0598,104.9562,104.9858,5100.0
2014-08-14 11:10:00,141.87,141.93,141.74,141.82,6100.0,105.008,105.0524,104.9118,104.971,6100.0
2014-08-14 11:15:00,141.81,141.92,141.78,141.88,3500.0,104.9636,105.045,104.9414,105.0154,3500.0
2014-08-14 11:20:00,141.87,141.93,141.74,141.88,7500.0,105.008,105.0524,104.9118,105.0154,7500.0
2014-08-14 11:25:00,141.88,141.93,141.75,141.75,5100.0,105.0154,105.0524,104.9192,104.9192,5100.0
2014-08-14 11:30:00,141.78,141.85,141.69,141.85,5400.0,104.9414,104.9932,104.8748,104.9932,5400.0
2014-08-14 11:35:00,141.76,141.81,141.65,141.65,5600.0,104.9266,104.9636,104.8452,104.8452,5600.0
2014-08-14 11:40:00,141.67,141.7,141.61,141.66,3900.0,104.86,104.8822,104.8155,104.8526,3900.0
2014-08-14 11:45:00,141.7,141.73,141.58,141.58,4000.0,104.8822,104.9044,104.7933,104.7933,4000.0
2014-08-14 11:50:00,141.66,141.7,141.63,141.64,1400.0,104.8526,104.8822,104.8304,104.8378,1400.0
2014-08-14 11:55:00,141.7,141.83,141.67,141.77,2100.0,104.8822,104.9784,104.86,104.934,2100.0
2014-08-14 12:00:00,141.77,141.84,141.76,141.84,300.0,104.934,104.9858,104.9266,104.9858,300.0
2014-08-14 12:05:00,141.84,141.95,141.84,141.88,1700.0,104.9858,105.0672,104.9858,105.0154,1700.0
2014-08-14 12:10:00,141.91,141.94,141.91,141.94,300.0,105.0376,105.0598,105.0376,105.0598,300.0
2014-08-14 12:15:00,141.93,142.05,141.92,141.99,3700.0,105.0524,105.1412,105.045,105.0968,3700.0
2014-08-14 12:20:00,141.98,142.06,141.96,142.06,1700.0,105.0894,105.1486,105.0746,105.1486,1700.0
2014-08-14 12:25:00,142.03,142.07,141.99,142.05,1200.0,105.1264,105.156,105.0968,105.1412,1200.0
2014-08-14 12:30:00,142.03,142.11,142.01,142.06,2700.0,105.1264,105.1856,105.1116,105.1486,2700.0
2014-08-14 12:35:00,142.12,142.13,142.0,142.07,3300.0,105.193,105.2004,105.1042,105.156,3300.0
2014-08-14 12:40:00,142.04,142.09,142.01,142.02,4500.0,105.1338,105.1708,105.1116,105.119,4500.0
2014-08-14 12:45:00,142.02,142.02,141.93,141.99,6300.0,105.119,105.119,105.0524,105.0968,6300.0
2014-08-14 12:50:00,142.0,142.0,141.96,141.98,3500.0,105.1042,105.1042,105.0746,105.0894,3500.0
2014-08-14 12:55:00,141.99,141.99,141.94,141.94,2500.0,105.0968,105.0968,105.0598,105.0598,2500.0
2014-08-14 13:00:00,141.95,142.02,141.93,142.0,6900.0,105.0672,105.119,105.0524,105.1042,6900.0
2014-08-14 13:05:00,142.0,142.02,141.93,141.99,4600.0,105.1042,105.119,105.0524,105.0968,4600.0
2014-08-14 13:10:00,142.0,142.0,141.95,142.0,6700.0,105.1042,105.1042,105.0672,105.1042,6700.0
2014-08-14 13:15:00,141.99,142.05,141.99,142.01,3600.0,105.0968,105.1412,105.0968,105.1116,3600.0
2014-08-14 13:20:00,141.98,142.01,141.95,141.95,5700.0,105.0894,105.1116,105.0672,105.0672,5700.0
2014-08-14 13:25:00,141.94,141.97,141.86,141.88,5800.0,105.0598,105.082,105.0006,105.0154,5800.0
2014-08-14 13:30:00,141.87,141.9,141.76,141.77,7300.0,105.008,105.0302,104.9266,104.934,7300.0
2014-08-14 13:35:00,141.79,141.81,141.7,141.73,4700.0,104.9488,104.9636,104.8822,104.9044,4700.0
2014-08-14 13:40:00,141.73,141.78,141.65,141.65,15100.0,104.9044,104.9414,104.8452,104.8452,15100.0
2014-08-14 13:45:00,141.65,141.76,141.64,141.74,7700.0,104.8452,104.9266,104.8378,104.9118,7700.0
2014-08-14 13:50:00,141.69,141.78,141.63,141.69,5400.0,104.8748,104.9414,104.8304,104.8748,5400.0
2014-08-14 13:55:00,141.64,141.68,141.56,141.6,6000.0,104.8378,104.8674,104.7785,104.8081,6000.0
2014-08-14 14:00:00,141.6,141.66,141.52,141.54,5800.0,104.8081,104.8526,104.7489,104.7637,5800.0
2014-08-14 14:05:00,141.52,141.56,141.48,141.48,4600.0,104.7489,104.7785,104.7193,104.7193,4600.0
2014-08-14 14:10:00,141.49,141.61,141.47,141.55,4700.0,104.7267,104.8155,104.7119,104.7711,4700.0
2014-08-14 14:15:00,141.52,141.53,141.42,141.51,5100.0,104.7489,104.7563,104.6749,104.7415,5100.0
2014-08-14 14:20:00,141.5,141.5,141.43,141.46,2200.0,104.7341,104.7341,104.6823,104.7045,2200.0
2014-08-14 14:25:00,141.42,141.7,141.42,141.69,9400.0,104.6749,104.8822,104.6749,104.8748,9400.0
2014-08-14 14:30:00,141.67,141.7,141.59,141.65,5000.0,104.86,104.8822,104.8007,104.8452,5000.0
2014-08-14 14:35:00,141.68,141.74,141.62,141.73,6300.0,104.8674,104.9118,104.823,104.9044,6300.0
2014-08-14 14:40:00,141.74,141.77,141.66,141.69,5900.0,104.9118,104.934,104.8526,104.8748,5900.0
2014-08-14 14:45:00,141.7,141.72,141.64,141.7,6800.0,104.8822,104.897,104.8378,104.8822,6800.0
2014-08-14 14:50:00,141.71,141.8,141.71,141.78,8300.0,104.8896,104.9562,104.8896,104.9414,8300.0
2014-08-14 14:55:00,141.8,141.87,141.78,141.87,9500.0,104.9562,105.008,104.9414,105.008,9500.0
2014-08-14 15:00:00,141.87,141.88,141.81,141.84,10000.0,105.008,105.0154,104.9636,104.9858,10000.0
2014-08-14 15:05:00,141.82,141.92,141.81,141.9,6700.0,104.971,105.045,104.9636,105.0302,6700.0
2014-08-14 15:10:00,141.88,141.89,141.84,141.85,4600.0,105.0154,105.0228,104.9858,104.9932,4600.0
2014-08-14 15:15:00,141.88,141.93,141.83,141.91,7600.0,105.0154,105.0524,104.9784,105.0376,7600.0
2014-08-14 15:20:00,141.91,141.98,141.9,141.97,8700.0,105.0376,105.0894,105.0302,105.082,8700.0
2014-08-14 15:25:00,141.98,141.98,141.91,141.96,9300.0,105.0894,105.0894,105.0376,105.0746,9300.0
2014-08-14 15:30:00,141.95,142.02,141.93,141.93,11600.0,105.0672,105.119,105.0524,105.0524,11600.0
2014-08-14 15:35:00,141.92,141.93,141.8,141.82,8600.0,105.045,105.0524,104.9562,104.971,8600.0
2014-08-14 15:40:00,141.83,141.84,141.71,141.78,10200.0,104.9784,104.9858,104.8896,104.9414,10200.0
2014-08-14 15:45:00,141.78,141.84,141.73,141.79,14200.0,104.9414,104.9858,104.9044,104.9488,14200.0
2014-08-14 15:50:00,141.79,141.88,141.77,141.8,15200.0,104.9488,105.0154,104.934,104.9562,15200.0
2014-08-14 15:55:00,141.8,141.92,141.78,141.91,25700.0,104.9562,105.045,104.9414,105.0376,25700.0
2014-08-15 09:30:00,142.66,142.72,142.45,142.71,63200.0,105.5927,105.6371,105.4373,105.6297,63200.0
2014-08-15 09:35:00,142.6,142.6,142.15,142.15,5800.0,105.5483,105.5483,105.2152,105.2152,5800.0
2014-08-15 09:40:00,142.16,142.43,142.15,142.17,11200.0,105.2226,105.4225,105.2152,105.23,11200.0
2014-08-15 09:45:00,142.27,142.44,142.22,142.44,3500.0,105.3041,105.4299,105.2671,105.4299,3500.0
2014-08-15 09:50:00,142.46,142.46,142.18,142.36,9200.0,105.4447,105.4447,105.2374,105.3707,9200.0
2014-08-15 09:55:00,142.38,142.47,142.29,142.42,7400.0,105.3855,105.4521,105.3189,105.4151,7400.0
2014-08-15 10:00:00,142.45,142.59,142.37,142.47,10100.0,105.4373,105.5409,105.3781,105.4521,10100.0
2014-08-15 10:05:00,142.53,142.58,142.42,142.58,3000.0,105.4965,105.5335,105.4151,105.5335,3000.0
2014-08-15 10:10:00,142.58,142.66,142.5,142.59,8100.0,105.5335,105.5927,105.4743,105.5409,8100.0
2014-08-15 10:15:00,142.61,142.77,142.57,142.75,16100.0,105.5557,105.6741,105.5261,105.6593,16100.0
2014-08-15 10:20:00,142.74,142.76,142.58,142.61,8500.0,105.6519,105.6667,105.5335,105.5557,8500.0
2014-08-15 10:25:00,142.69,142.72,142.62,142.68,3800.0,105.6149,105.6371,105.5631,105.6075,3800.0
2014-08-15 10:30:00,142.67,142.78,142.62,142.62,4500.0,105.6001,105.6815,105.5631,105.5631,4500.0
2014-08-15 10:35:00,142.6,142.7,142.53,142.65,2500.0,105.5483,105.6223,105.4965,105.5853,2500.0
2014-08-15 10:40:00,142.64,142.64,142.31,142.37,18400.0,105.5779,105.5779,105.3337,105.3781,18400.0
2014-08-15 10:45:00,142.34,142.46,142.17,142.2,19000.0,105.3559,105.4447,105.23,105.2523,19000.0
2014-08-15 10:50:00,142.16,142.29,141.79,141.85,22300.0,105.2226,105.3189,104.9488,104.9932,22300.0
2014-08-15 10:55:00,141.86,141.86,141.2,141.78,21400.0,105.0006,105.0006,104.5121,104.9414,21400.0
2014-08-15 11:00:00,141.73,141.77,141.41,141.46,40000.0,104.9044,104.934,104.6675,104.7045,40000.0
2014-08-15 11:05:00,141.44,141.64,141.31,141.63,5800.0,104.6897,104.8378,104.5935,104.8304,5800.0
2014-08-15 11:10:00,141.6,141.88,141.6,141.74,3800.0,104.8081,105.0154,104.8081,104.9118,3800.0
2014-08-15 11:15:00,141.78,141.89,141.72,141.72,2500.0,104.9414,105.0228,104.897,104.897,2500.0
2014-08-15 11:20:00,141.73,141.73,141.56,141.56,4200.0,104.9044,104.9044,104.7785,104.7785,4200.0
2014-08-15 11:25:00,141.5,141.6,141.42,141.44,3600.0,104.7341,104.8081,104.6749,104.6897,3600.0
2014-08-15 11:30:00,141.52,141.56,141.39,141.39,1800.0,104.7489,104.7785,104.6527,104.6527,1800.0
2014-08-15 11:35:00,141.44,141.51,141.34,141.51,2500.0,104.6897,104.7415,104.6157,104.7415,2500.0
2014-08-15 11:40:00,141.45,141.53,141.37,141.52,3800.0,104.6971,104.7563,104.6379,104.7489,3800.0
2014-08-15 11:45:00,141.45,141.46,141.22,141.32,2800.0,104.6971,104.7045,104.5269,104.6009,2800.0
2014-08-15 11:50:00,141.25,141.25,140.79,140.79,7400.0,104.5491,104.5491,104.2086,104.2086,7400.0
2014-08-15 11:55:00,140.78,140.87,140.58,140.86,16400.0,104.2012,104.2678,104.0532,104.2604,16400.0
2014-08-15 12:00:00,140.84,140.84,140.6,140.63,5400.0,104.2456,104.2456,104.068,104.0902,5400.0
2014-08-15 12:05:00,140.88,141.07,140.83,141.04,2600.0,104.2752,104.4159,104.2382,104.3937,2600.0
2014-08-15 12:10:00,141.09,141.12,140.82,140.95,11800.0,104.4307,104.4529,104.2308,104.327,11800.0
2014-08-15 12:15:00,140.91,140.91,140.72,140.79,2100.0,104.2974,104.2974,104.1568,104.2086,2100.0
2014-08-15 12:20:00,140.84,140.88,140.69,140.88,2000.0,104.2456,104.2752,104.1346,104.2752,2000.0
2014-08-15 12:25:00,141.04,141.16,140.98,141.15,1400.0,104.3937,104.4825,104.3492,104.4751,1400.0
2014-08-15 12:30:00,141.16,141.16,140.88,140.96,9200.0,104.4825,104.4825,104.2752,104.3344,9200.0
2014-08-15 12:35:00,140.97,141.13,140.89,141.06,13800.0,104.3418,104.4603,104.2826,104.4085,13800.0
2014-08-15 12:40:00,141.13,141.16,140.97,141.08,6600.0,104.4603,104.4825,104.3418,104.4233,6600.0
2014-08-15 12:45:00,141.16,141.21,140.85,140.93,4800.0,104.4825,104.5195,104.253,104.3122,4800.0
2014-08-15 12:50:00,140.87,140.97,140.77,140.97,2100.0,104.2678,104.3418,104.1938,104.3418,2100.0
2014-08-15 12:55:00,140.94,141.03,140.79,140.86,2000.0,104.3196,104.3863,104.2086,104.2604,2000.0
2014-08-15 13:00:00,140.89,140.9,140.66,140.74,2700.0,104.2826,104.29,104.1124,104.1716,2700.0
2014-08-15 13:05:00,140.73,140.99,140.73,140.95,2500.0,104.1642,104.3566,104.1642,104.327,2500.0
2014-08-15 13:10:00,140.89,141.0,140.87,140.97,1700.0,104.2826,104.364,104.2678,104.3418,1700.0
2014-08-15 13:15:00,140.99,140.99,140.86,140.96,2600.0,104.3566,104.3566,104.2604,104.3344,2600.0
2014-08-15 13:20:00,140.91,140.97,140.89,140.89,1500.0,104.2974,104.3418,104.2826,104.2826,1500.0
2014-08-15 13:25:00,140.89,140.91,140.79,140.79,4100.0,104.2826,104.2974,104.2086,104.2086,4100.0
2014-08-15 13:30:00,140.8,140.83,140.62,140.71,7800.0,104.216,104.2382,104.0828,104.1494,7800.0
2014-08-15 13:35:00,140.68,140.82,140.68,140.82,5100.0,104.1272,104.2308,104.1272,104.2308,5100.0
2014-08-15 13:40:00,140.82,140.91,140.75,140.75,5500.0,104.2308,104.2974,104.179,104.179,5500.0
2014-08-15 13:45:00,140.73,140.73,140.62,140.66,1700.0,104.1642,104.1642,104.0828,104.1124,1700.0
2014-08-15 13:50:00,140.62,140.69,140.4,140.49,13600.0,104.0828,104.1346,103.9199,103.9866,13600.0
2014-08-15 13:55:00,140.49,140.49,140.42,140.46,5800.0,103.9866,103.9866,103.9347,103.9644,5800.0
2014-08-15 14:00:00,140.43,140.56,140.4,140.56,4300.0,103.9421,104.0384,103.9199,104.0384,4300.0
2014-08-15 14:05:00,140.58,140.63,140.55,140.57,4500.0,104.0532,104.0902,104.031,104.0458,4500.0
2014-08-15 14:10:00,140.54,140.64,140.52,140.61,7500.0,104.0236,104.0976,104.0088,104.0754,7500.0
2014-08-15 14:15:00,140.58,140.67,140.58,140.61,3800.0,104.0532,104.1198,104.0532,104.0754,3800.0
2014-08-15 14:20:00,140.61,140.85,140.6,140.85,6700.0,104.0754,104.253,104.068,104.253,6700.0
2014-08-15 14:25:00,140.88,141.0,140.87,140.95,8900.0,104.2752,104.364,104.2678,104.327,8900.0
2014-08-15 14:30:00,141.0,141.03,140.92,140.92,17700.0,104.364,104.3863,104.3048,104.3048,17700.0
2014-08-15 14:35:00,140.93,140.99,140.89,140.95,16100.0,104.3122,104.3566,104.2826,104.327,16100.0
2014-08-15 14:40:00,140.98,141.02,140.88,140.91,34600.0,104.3492,104.3788,104.2752,104.2974,34600.0
2014-08-15 14:45:00,140.91,140.98,140.91,140.97,15300.0,104.2974,104.3492,104.2974,104.3418,15300.0
2014-08-15 14:50:00,140.95,140.98,140.9,140.95,9500.0,104.327,104.3492,104.29,104.327,9500.0
2014-08-15 14:55:00,140.94,141.0,140.87,140.94,21400.0,104.3196,104.364,104.2678,104.3196,21400.0
2014-08-15 15:00:00,140.96,140.98,140.83,140.87,13700.0,104.3344,104.3492,104.2382,104.2678,13700.0
2014-08-15 15:05:00,140.88,140.98,140.8,140.94,10400.0,104.2752,104.3492,104.216,104.3196,10400.0
2014-08-15 15:10:00,140.93,140.95,140.9,140.9,7400.0,104.3122,104.327,104.29,104.29,7400.0
2014-08-15 15:15:00,140.9,140.96,140.84,140.84,8800.0,104.29,104.3344,104.2456,104.2456,8800.0
2014-08-15 15:20:00,140.82,140.92,140.78,140.83,9000.0,104.2308,104.3048,104.2012,104.2382,9000.0
2014-08-15 15:25:00,140.84,140.88,140.7,140.7,18000.0,104.2456,104.2752,104.142,104.142,18000.0
2014-08-15 15:30:00,140.7,140.83,140.68,140.76,26000.0,104.142,104.2382,104.1272,104.1864,26000.0
2014-08-15 15:35:00,140.76,140.89,140.76,140.83,20000.0,104.1864,104.2826,104.1864,104.2382,20000.0
2014-08-15 15:40:00,140.84,140.93,140.83,140.85,9300.0,104.2456,104.3122,104.2382,104.253,9300.0
2014-08-15 15:45:00,140.86,140.88,140.81,140.84,33700.0,104.2604,104.2752,104.2234,104.2456,33700.0
2014-08-15 15:50:00,140.87,141.0,140.86,140.97,46600.0,104.2678,104.364,104.2604,104.3418,46600.0
2014-08-15 15:55:00,140.98,141.01,140.87,140.89,79400.0,104.3492,104.3714,104.2678,104.2826,79400.0
2014-08-18 09:30:00,142.13,142.69,142.1,142.58,37900.0,105.2004,105.6149,105.1782,105.5335,37900.0
2014-08-18 09:35:00,142.47,142.59,142.23,142.53,36600.0,105.4521,105.5409,105.2745,105.4965,36600.0
2014-08-18 09:40:00,142.49,142.63,142.43,142.55,34600.0,105.4669,105.5705,105.4225,105.5113,34600.0
2014-08-18 09:45:00,142.59,142.66,142.33,142.37,20700.0,105.5409,105.5927,105.3485,105.3781,20700.0
2014-08-18 09:50:00,142.39,142.52,142.32,142.5,13300.0,105.3929,105.4891,105.3411,105.4743,13300.0
2014-08-18 09:55:00,142.51,142.58,142.42,142.5,27100.0,105.4817,105.5335,105.4151,105.4743,27100.0
2014-08-18 10:00:00,142.55,142.56,142.27,142.33,18100.0,105.5113,105.5187,105.3041,105.3485,18100.0
2014-08-18 10:05:00,142.32,142.32,142.04,142.24,16600.0,105.3411,105.3411,105.1338,105.2819,16600.0
2014-08-18 10:10:00,142.18,142.31,142.18,142.28,6300.0,105.2374,105.3337,105.2374,105.3115,6300.0
2014-08-18 10:15:00,142.31,142.52,142.29,142.34,10000.0,105.3337,105.4891,105.3189,105.3559,10000.0
2014-08-18 10:20:00,142.33,142.59,142.28,142.5,10600.0,105.3485,105.5409,105.3115,105.4743,10600.0
2014-08-18 10:25:00,142.54,142.55,142.47,142.51,18200.0,105.5039,105.5113,105.4521,105.4817,18200.0
2014-08-18 10:30:00,142.53,142.83,142.53,142.8,33500.0,105.4965,105.7186,105.4965,105.6964,33500.0
2014-08-18 10:35:00,142.81,142.95,142.63,142.95,32900.0,105.7038,105.8074,105.5705,105.8074,32900.0
2014-08-18 10:40:00,142.97,142.99,142.86,142.95,31800.0,105.8222,105.837,105.7408,105.8074,31800.0
2014-08-18 10:45:00,142.93,142.98,142.73,142.75,26100.0,105.7926,105.8296,105.6445,105.6593,26100.0
2014-08-18 10:50:00,142.75,142.95,142.75,142.94,16300.0,105.6593,105.8074,105.6593,105.8,16300.0
2014-08-18 10:55:00,142.94,142.98,142.82,142.95,16800.0,105.8,105.8296,105.7112,105.8074,16800.0
2014-08-18 11:00:00,142.93,142.96,142.79,142.83,8300.0,105.7926,105.8148,105.689,105.7186,8300.0
2014-08-18 11:05:00,142.8,142.84,142.68,142.68,7900.0,105.6964,105.726,105.6075,105.6075,7900.0
2014-08-18 11:10:00,142.7,142.89,142.7,142.84,12000.0,105.6223,105.763,105.6223,105.726,12000.0
2014-08-18 11:15:00,142.85,142.87,142.76,142.86,9300.0,105.7334,105.7482,105.6667,105.7408,9300.0
2014-08-18 11:20:00,142.84,142.87,142.79,142.84,10600.0,105.726,105.7482,105.689,105.726,10600.0
2014-08-18 11:25:00,142.85,142.86,142.71,142.72,15300.0,105.7334,105.7408,105.6297,105.6371,15300.0
2014-08-18 11:30:00,142.72,142.86,142.65,142.65,15900.0,105.6371,105.7408,105.5853,105.5853,15900.0
2014-08-18 11:35:00,142.68,142.69,142.64,142.65,9000.0,105.6075,105.6149,105.5779,105.5853,9000.0
2014-08-18 11:40:00,142.65,142.66,142.54,142.54,9700.0,105.5853,105.5927,105.5039,105.5039,9700.0
2014-08-18 11:45:00,142.55,142.58,142.39,142.46,24000.0,105.5113,105.5335,105.3929,105.4447,24000.0
2014-08-18 11:50:00,142.49,142.68,142.47,142.63,12900.0,105.4669,105.6075,105.4521,105.5705,12900.0
2014-08-18 11:55:00,142.63,142.63,142.5,142.57,12300.0,105.5705,105.5705,105.4743,105.5261,12300.0
2014-08-18 12:00:00,142.57,142.64,142.52,142.64,11700.0,105.5261,105.5779,105.4891,105.5779,11700.0
2014-08-18 12:05:00,142.66,142.88,142.62,142.88,8200.0,105.5927,105.7556,105.5631,105.7556,8200.0
2014-08-18 12:10:00,142.89,142.92,142.85,142.85,6500.0,105.763,105.7852,105.7334,105.7334,6500.0
2014-08-18 12:15:00,142.82,142.88,142.81,142.84,7300.0,105.7112,105.7556,105.7038,105.726,7300.0
2014-08-18 12:20:00,142.82,142.82,142.69,142.76,9400.0,105.7112,105.7112,105.6149,105.6667,9400.0
2014-08-18 12:25:00,142.72,142.75,142.62,142.65,13700.0,105.6371,105.6593,105.5631,105.5853,13700.0
2014-08-18 12:30:00,142.65,142.77,142.64,142.64,19600.0,105.5853,105.6741,105.5779,105.5779,19600.0
2014-08-18 12:35:00,142.68,142.68,142.58,142.58,10700.0,105.6075,105.6075,105.5335,105.5335,10700.0
2014-08-18 12:40:00,142.59,142.59,142.37,142.38,33800.0,105.5409,105.5409,105.3781,105.3855,33800.0
2014-08-18 12:45:00,142.38,142.44,142.31,142.36,25400.0,105.3855,105.4299,105.3337,105.3707,25400.0
2014-08-18 12:50:00,142.35,142.43,142.29,142.3,41700.0,105.3633,105.4225,105.3189,105.3263,41700.0
2014-08-18 12:55:00,142.3,142.43,142.28,142.28,27900.0,105.3263,105.4225,105.3115,105.3115,27900.0
2014-08-18 13:00:00,142.27,142.35,142.13,142.24,23900.0,105.3041,105.3633,105.2004,105.2819,23900.0
2014-08-18 13:05:00,142.28,142.38,142.22,142.25,19000.0,105.3115,105.3855,105.2671,105.2893,19000.0
2014-08-18 13:10:00,142.25,142.36,142.2,142.33,47000.0,105.2893,105.3707,105.2523,105.3485,47000.0
2014-08-18 13:15:00,142.33,142.33,142.26,142.3,14600.0,105.3485,105.3485,105.2967,105.3263,14600.0
2014-08-18 13:20:00,142.3,142.31,142.17,142.24,19000.0,105.3263,105.3337,105.23,105.2819,19000.0
2014-08-18 13:25:00,142.26,142.31,142.24,142.24,12700.0,105.2967,105.3337,105.2819,105.2819,12700.0
2014-08-18 13:30:00,142.26,142.44,142.24,142.41,15200.0,105.2967,105.4299,105.2819,105.4077,15200.0
2014-08-18 13:35:00,142.38,142.39,142.13,142.24,33200.0,105.3855,105.3929,105.2004,105.2819,33200.0
2014-08-18 13:40:00,142.26,142.28,142.18,142.23,17000.0,105.2967,105.3115,105.2374,105.2745,17000.0
2014-08-18 13:45:00,142.23,142.24,142.11,142.13,15800.0,105.2745,105.2819,105.1856,105.2004,15800.0
2014-08-18 13:50:00,142.14,142.25,142.01,142.05,31100.0,105.2078,105.2893,105.1116,105.1412,31100.0
2014-08-18 13:55:00,142.06,142.06,141.87,141.88,40200.0,105.1486,105.1486,105.008,105.0154,40200.0
2014-08-18 14:00:00,141.88,141.89,141.71,141.73,42500.0,105.0154,105.0228,104.8896,104.9044,42500.0
2014-08-18 14:05:00,141.75,141.87,141.67,141.71,80200.0,104.9192,105.008,104.86,104.8896,80200.0
2014-08-18 14:10:00,141.72,141.93,141.65,141.78,39100.0,104.897,105.0524,104.8452,104.9414,39100.0
2014-08-18 14:15:00,141.78,141.81,141.6,141.67,42400.0,104.9414,104.9636,104.8081,104.86,42400.0
2014-08-18 14:20:00,141.66,141.82,141.62,141.71,40000.0,104.8526,104.971,104.823,104.8896,40000.0
2014-08-18 14:25:00,141.7,141.75,141.69,141.71,23700.0,104.8822,104.9192,104.8748,104.8896,23700.0
2014-08-18 14:30:00,141.72,141.82,141.69,141.81,30800.0,104.897,104.971,104.8748,104.9636,30800.0
2014-08-18 14:35:00,141.82,141.89,141.71,141.75,48400.0,104.971,105.0228,104.8896,104.9192,48400.0
2014-08-18 14:40:00,141.75,141.75,141.67,141.72,33300.0,104.9192,104.9192,104.86,104.897,33300.0
2014-08-18 14:45:00,141.72,141.74,141.64,141.65,27600.0,104.897,104.9118,104.8378,104.8452,27600.0
2014-08-18 14:50:00,141.63,141.68,141.51,141.59,48800.0,104.8304,104.8674,104.7415,104.8007,48800.0
2014-08-18 14:55:00,141.56,141.71,141.56,141.62,25500.0,104.7785,104.8896,104.7785,104.823,25500.0
2014-08-18 15:00:00,141.63,141.63,141.5,141.53,50500.0,104.8304,104.8304,104.7341,104.7563,50500.0
2014-08-18 15:05:00,141.51,141.61,141.46,141.51,27000.0,104.7415,104.8155,104.7045,104.7415,27000.0
2014-08-18 15:10:00,141.54,141.65,141.51,141.56,47700.0,104.7637,104.8452,104.7415,104.7785,47700.0
2014-08-18 15:15:00,141.57,141.64,141.55,141.57,62200.0,104.7859,104.8378,104.7711,104.7859,62200.0
2014-08-18 15:20:00,141.57,141.66,141.5,141.59,53800.0,104.7859,104.8526,104.7341,104.8007,53800.0
2014-08-18 15:25:00,141.59,141.66,141.54,141.57,26400.0,104.8007,104.8526,104.7637,104.7859,26400.0
2014-08-18 15:30:00,141.57,141.78,141.56,141.75,31900.0,104.7859,104.9414,104.7785,104.9192,31900.0
2014-08-18 15:35:00,141.74,141.75,141.62,141.64,43700.0,104.9118,104.9192,104.823,104.8378,43700.0
2014-08-18 15:40:00,141.64,141.72,141.52,141.69,34700.0,104.8378,104.897,104.7489,104.8748,34700.0
2014-08-18 15:45:00,141.7,142.05,141.7,142.05,43000.0,104.8822,105.1412,104.8822,105.1412,43000.0
2014-08-18 15:50:00,142.05,142.08,142.0,142.03,54300.0,105.1412,105.1634,105.1042,105.1264,54300.0
2014-08-18 15:55:00,142.03,142.19,142.01,142.16,73100.0,105.1264,105.2448,105.1116,105.2226,73100.0
2014-08-19 09:30:00,142.39,142.68,142.23,142.66,25500.0,105.3929,105.6075,105.2745,105.5927,25500.0
2014-08-19 09:35:00,142.8,143.25,142.75,143.24,23300.0,105.6964,106.0294,105.6593,106.022,23300.0
2014-08-19 09:40:00,143.24,143.37,143.08,143.22,21900.0,106.022,106.1182,105.9036,106.0072,21900.0
2014-08-19 09:45:00,143.19,143.27,143.03,143.27,13200.0,105.985,106.0442,105.8666,106.0442,13200.0
2014-08-19 09:50:00,143.19,143.29,143.08,143.15,22400.0,105.985,106.059,105.9036,105.9554,22400.0
2014-08-19 09:55:00,143.15,143.35,143.14,143.3,8900.0,105.9554,106.1034,105.948,106.0664,8900.0
2014-08-19 10:00:00,143.27,143.48,143.27,143.38,25600.0,106.0442,106.1997,106.0442,106.1257,25600.0
2014-08-19 10:05:00,143.36,143.46,143.31,143.42,10200.0,106.1108,106.1849,106.0738,106.1553,10200.0
2014-08-19 10:10:00,143.38,143.59,143.35,143.51,10900.0,106.1257,106.2811,106.1034,106.2219,10900.0
2014-08-19 10:15:00,143.5,143.72,143.48,143.67,15400.0,106.2145,106.3773,106.1997,106.3403,15400.0
2014-08-19 10:20:00,143.67,143.75,143.61,143.74,14600.0,106.3403,106.3995,106.2959,106.3921,14600.0
2014-08-19 10:25:00,143.68,143.77,143.56,143.56,12400.0,106.3477,106.4143,106.2589,106.2589,12400.0
2014-08-19 10:30:00,143.56,143.56,143.43,143.44,27000.0,106.2589,106.2589,106.1627,106.1701,27000.0
2014-08-19 10:35:00,143.44,143.67,143.41,143.67,15500.0,106.1701,106.3403,106.1479,106.3403,15500.0
2014-08-19 10:40:00,143.61,143.65,143.51,143.53,5500.0,106.2959,106.3255,106.2219,106.2367,5500.0
2014-08-19 10:45:00,143.52,143.6,143.44,143.6,10500.0,106.2293,106.2885,106.1701,106.2885,10500.0
2014-08-19 10:50:00,143.55,143.59,143.5,143.53,3800.0,106.2515,106.2811,106.2145,106.2367,3800.0
2014-08-19 10:55:00,143.51,143.55,143.48,143.49,8900.0,106.2219,106.2515,106.1997,106.2071,8900.0
2014-08-19 11:00:00,143.49,143.56,143.48,143.5,7900.0,106.2071,106.2589,106.1997,106.2145,7900.0
2014-08-19 11:05:00,143.5,143.53,143.49,143.52,5200.0,106.2145,106.2367,106.2071,106.2293,5200.0
2014-08-19 11:10:00,143.52,143.63,143.52,143.63,14300.0,106.2293,106.3107,106.2293,106.3107,14300.0
2014-08-19 11:15:00,143.61,143.68,143.54,143.66,23100.0,106.2959,106.3477,106.2441,106.3329,23100.0
2014-08-19 11:20:00,143.67,143.78,143.63,143.77,19300.0,106.3403,106.4217,106.3107,106.4143,19300.0
2014-08-19 11:25:00,143.77,143.82,143.77,143.77,9900.0,106.4143,106.4513,106.4143,106.4143,9900.0
2014-08-19 11:30:00,143.77,143.77,143.71,143.75,13900.0,106.4143,106.4143,106.3699,106.3995,13900.0
2014-08-19 11:35:00,143.75,143.78,143.71,143.78,8400.0,106.3995,106.4217,106.3699,106.4217,8400.0
2014-08-19 11:40:00,143.75,143.76,143.66,143.66,8400.0,106.3995,106.4069,106.3329,106.3329,8400.0
2014-08-19 11:45:00,143.68,143.8,143.6,143.75,32100.0,106.3477,106.4365,106.2885,106.3995,32100.0
2014-08-19 11:50:00,143.74,143.78,143.73,143.76,5800.0,106.3921,106.4217,106.3847,106.4069,5800.0
2014-08-19 11:55:00,143.77,143.87,143.76,143.76,14400.0,106.4143,106.4883,106.4069,106.4069,14400.0
2014-08-19 12:00:00,143.76,144.07,143.76,144.02,38200.0,106.4069,106.6364,106.4069,106.5994,38200.0
2014-08-19 12:05:00,144.03,144.1,144.01,144.09,21100.0,106.6068,106.6586,106.592,106.6512,21100.0
2014-08-19 12:10:00,144.1,144.12,144.06,144.09,15600.0,106.6586,106.6734,106.629,106.6512,15600.0
2014-08-19 12:15:00,144.09,144.11,143.95,143.95,18500.0,106.6512,106.666,106.5475,106.5475,18500.0
2014-08-19 12:20:00,143.95,143.96,143.66,143.94,17600.0,106.5475,106.555,106.3329,106.5401,17600.0
2014-08-19 12:25:00,143.93,144.03,143.93,144.03,6000.0,106.5327,106.6068,106.5327,106.6068,6000.0
2014-08-19 12:30:00,144.05,144.05,143.88,143.95,7300.0,106.6216,106.6216,106.4957,106.5475,7300.0
2014-08-19 12:35:00,143.95,143.98,143.92,143.93,7200.0,106.5475,106.5698,106.5253,106.5327,7200.0
2014-08-19 12:40:00,143.92,143.96,143.89,143.96,5500.0,106.5253,106.555,106.5031,106.555,5500.0
2014-08-19 12:45:00,143.97,143.97,143.91,143.91,8900.0,106.5624,106.5624,106.5179,106.5179,8900.0
2014-08-19 12:50:00,143.9,143.98,143.9,143.97,6700.0,106.5105,106.5698,106.5105,106.5624,6700.0
2014-08-19 12:55:00,143.96,144.0,143.94,144.0,21700.0,106.555,106.5846,106.5401,106.5846,21700.0
2014-08-19 13:00:00,143.99,144.07,143.96,143.96,18800.0,106.5772,106.6364,106.555,106.555,18800.0
2014-08-19 13:05:00,143.95,144.02,143.76,143.79,19100.0,106.5475,106.5994,106.4069,106.4291,19100.0
2014-08-19 13:10:00,143.81,143.81,143.76,143.8,5400.0,106.4439,106.4439,106.4069,106.4365,5400.0
2014-08-19 13:15:00,143.78,143.9,143.71,143.71,12600.0,106.4217,106.5105,106.3699,106.3699,12600.0
2014-08-19 13:20:00,143.72,143.8,143.7,143.75,13400.0,106.3773,106.4365,106.3625,106.3995,13400.0
2014-08-19 13:25:00,143.76,143.82,143.75,143.82,7200.0,106.4069,106.4513,106.3995,106.4513,7200.0
2014-08-19 13:30:00,143.82,143.84,143.76,143.76,7600.0,106.4513,106.4661,106.4069,106.4069,7600.0
2014-08-19 13:35:00,143.76,143.83,143.75,143.75,8900.0,106.4069,106.4587,106.3995,106.3995,8900.0
2014-08-19 13:40:00,143.75,143.86,143.75,143.78,24900.0,106.3995,106.4809,106.3995,106.4217,24900.0
2014-08-19 13:45:00,143.79,143.79,143.68,143.69,6000.0,106.4291,106.4291,106.3477,106.3551,6000.0
2014-08-19 13:50:00,143.68,143.78,143.68,143.75,6400.0,106.3477,106.4217,106.3477,106.3995,6400.0
2014-08-19 13:55:00,143.75,143.85,143.74,143.77,19000.0,106.3995,106.4735,106.3921,106.4143,19000.0
2014-08-19 14:00:00,143.77,143.78,143.69,143.77,6400.0,106.4143,106.4217,106.3551,106.4143,6400.0
2014-08-19 14:05:00,143.77,143.84,143.77,143.82,17600.0,106.4143,106.4661,106.4143,106.4513,17600.0
2014-08-19 14:10:00,143.82,143.88,143.82,143.88,17600.0,106.4513,106.4957,106.4513,106.4957,17600.0
2014-08-19 14:15:00,143.87,143.91,143.85,143.87,12300.0,106.4883,106.5179,106.4735,106.4883,12300.0
2014-08-19 14:20:00,143.87,144.07,143.87,144.07,26400.0,106.4883,106.6364,106.4883,106.6364,26400.0
2014-08-19 14:25:00,144.05,144.2,144.01,144.18,14300.0,106.6216,106.7326,106.592,106.7178,14300.0
2014-08-19 14:30:00,144.19,144.32,144.12,144.28,27500.0,106.7252,106.8214,106.6734,106.7918,27500.0
2014-08-19 14:35:00,144.27,144.36,144.27,144.33,42600.0,106.7844,106.851,106.7844,106.8288,42600.0
2014-08-19 14:40:00,144.33,144.33,144.28,144.28,15700.0,106.8288,106.8288,106.7918,106.7918,15700.0
2014-08-19 14:45:00,144.27,144.46,144.26,144.45,29200.0,106.7844,106.925,106.777,106.9176,29200.0
2014-08-19 14:50:00,144.44,144.51,144.42,144.46,27000.0,106.9102,106.962,106.8954,106.925,27000.0
2014-08-19 14:55:00,144.46,144.51,144.41,144.43,11800.0,106.925,106.962,106.888,106.9028,11800.0
2014-08-19 15:00:00,144.43,144.43,144.33,144.39,11800.0,106.9028,106.9028,106.8288,106.8732,11800.0
2014-08-19 15:05:00,144.37,144.43,144.3,144.41,15100.0,106.8584,106.9028,106.8066,106.888,15100.0
2014-08-19 15:10:00,144.4,144.4,144.33,144.34,10200.0,106.8806,106.8806,106.8288,106.8362,10200.0
2014-08-19 15:15:00,144.33,144.33,144.24,144.24,8000.0,106.8288,106.8288,106.7622,106.7622,8000.0
2014-08-19 15:20:00,144.25,144.3,144.19,144.3,13400.0,106.7696,106.8066,106.7252,106.8066,13400.0
2014-08-19 15:25:00,144.3,144.35,144.28,144.28,11400.0,106.8066,106.8436,106.7918,106.7918,11400.0
2014-08-19 15:30:00,144.28,144.28,144.24,144.24,12100.0,106.7918,106.7918,106.7622,106.7622,12100.0
2014-08-19 15:35:00,144.24,144.25,144.21,144.22,24300.0,106.7622,106.7696,106.74,106.7474,24300.0
2014-08-19 15:40:00,144.22,144.25,144.21,144.22,21800.0,106.7474,106.7696,106.74,106.7474,21800.0
2014-08-19 15:45:00,144.22,144.25,144.2,144.24,22400.0,106.7474,106.7696,106.7326,106.7622,22400.0
2014-08-19 15:50:00,144.25,144.35,144.24,144.31,29400.0,106.7696,106.8436,106.7622,106.814,29400.0
2014-08-19 15:55:00,144.31,144.45,144.31,144.39,146100.0,106.814,106.9176,106.814,106.8732,146100.0
2014-08-20 09:30:00,144.19,145.99,144.19,145.6,128100.0,107.2904,108.6298,107.2904,108.3396,128100.0
2014-08-20 09:35:00,145.59,145.92,145.35,145.75,47000.0,108.3321,108.5777,108.1536,108.4512,47000.0
2014-08-20 09:40:00,145.79,146.12,145.72,146.1,52700.0,108.481,108.7265,108.4289,108.7116,52700.0
2014-08-20 09:45:00,146.01,146.35,145.84,146.21,63300.0,108.6447,108.8976,108.5182,108.7935,63300.0
2014-08-20 09:50:00,146.22,146.43,146.02,146.25,26700.0,108.8009,108.9572,108.6521,108.8232,26700.0
2014-08-20 09:55:00,146.25,146.47,146.21,146.44,24200.0,108.8232,108.9869,108.7935,108.9646,24200.0
2014-08-20 10:00:00,146.4,146.49,146.18,146.27,50000.0,108.9349,109.0018,108.7712,108.8381,50000.0
2014-08-20 10:05:00,146.29,146.82,146.29,146.38,46600.0,108.853,109.2474,108.853,108.92,46600.0
2014-08-20 10:10:00,146.38,146.45,146.16,146.37,18100.0,108.92,108.9721,108.7563,108.9125,18100.0
2014-08-20 10:15:00,146.36,146.61,146.33,146.56,16300.0,108.9051,109.0911,108.8828,109.0539,16300.0
2014-08-20 10:20:00,146.56,146.74,146.46,146.71,23700.0,109.0539,109.1878,108.9795,109.1655,23700.0
2014-08-20 10:25:00,146.74,146.89,146.68,146.89,25900.0,109.1878,109.2995,109.1432,109.2995,25900.0
2014-08-20 10:30:00,146.91,147.07,146.91,147.05,34900.0,109.3143,109.4334,109.3143,109.4185,34900.0
2014-08-20 10:35:00,147.05,147.06,146.8,146.89,19700.0,109.4185,109.4259,109.2325,109.2995,19700.0
2014-08-20 10:40:00,146.85,147.28,146.85,147.28,29800.0,109.2697,109.5896,109.2697,109.5896,29800.0
2014-08-20 10:45:00,147.29,147.32,146.98,146.99,25000.0,109.5971,109.6194,109.3664,109.3739,25000.0
2014-08-20 10:50:00,146.97,147.22,146.84,147.22,19600.0,109.359,109.545,109.2622,109.545,19600.0
2014-08-20 10:55:00,147.23,147.31,146.8,146.8,19500.0,109.5524,109.612,109.2325,109.2325,19500.0
2014-08-20 11:00:00,146.81,147.3,146.79,147.28,20800.0,109.2399,109.6045,109.225,109.5896,20800.0
2014-08-20 11:05:00,147.28,147.54,147.28,147.49,26500.0,109.5896,109.7831,109.5896,109.7459,26500.0
2014-08-20 11:10:00,147.49,147.65,147.49,147.64,27800.0,109.7459,109.865,109.7459,109.8575,27800.0
2014-08-20 11:15:00,147.65,147.8,147.34,147.39,24300.0,109.865,109.9766,109.6343,109.6715,24300.0
2014-08-20 11:20:00,147.4,147.54,147.39,147.42,15700.0,109.6789,109.7831,109.6715,109.6938,15700.0
2014-08-20 11:25:00,147.41,147.76,147.4,147.71,23500.0,109.6864,109.9468,109.6789,109.9096,23500.0
2014-08-20 11:30:00,147.71,147.92,147.71,147.92,34600.0,109.9096,110.0659,109.9096,110.0659,34600.0
2014-08-20 11:35:00,147.93,148.0,147.91,147.94,27700.0,110.0733,110.1254,110.0584,110.0807,27700.0
2014-08-20 11:40:00,147.94,147.95,147.71,147.74,17500.0,110.0807,110.0882,109.9096,109.9319,17500.0
2014-08-20 11:45:00,147.71,147.81,147.67,147.68,19100.0,109.9096,109.984,109.8798,109.8873,19100.0
2014-08-20 11:50:00,147.68,147.75,147.61,147.75,16400.0,109.8873,109.9394,109.8352,109.9394,16400.0
2014-08-20 11:55:00,147.75,147.77,147.54,147.55,13200.0,109.9394,109.9543,109.7831,109.7906,13200.0
2014-08-20 12:00:00,147.55,147.96,147.54,147.93,34600.0,109.7906,110.0956,109.7831,110.0733,34600.0
2014-08-20 12:05:00,147.93,148.03,147.76,147.86,22000.0,110.0733,110.1477,109.9468,110.0212,22000.0
2014-08-20 12:10:00,147.86,147.86,147.62,147.68,14400.0,110.0212,110.0212,109.8426,109.8873,14400.0
2014-08-20 12:15:00,147.67,147.76,147.5,147.52,18300.0,109.8798,109.9468,109.7533,109.7682,18300.0
2014-08-20 12:20:00,147.5,147.52,147.41,147.45,14800.0,109.7533,109.7682,109.6864,109.7161,14800.0
2014-08-20 12:25:00,147.47,147.63,147.46,147.62,9300.0,109.731,109.8501,109.7236,109.8426,9300.0
2014-08-20 12:30:00,147.6,147.6,147.43,147.43,11400.0,109.8278,109.8278,109.7013,109.7013,11400.0
2014-08-20 12:35:00,147.42,147.61,147.35,147.61,13500.0,109.6938,109.8352,109.6417,109.8352,13500.0
2014-08-20 12:40:00,147.59,147.71,147.59,147.65,15600.0,109.8203,109.9096,109.8203,109.865,15600.0
2014-08-20 12:45:00,147.65,147.68,147.52,147.52,12800.0,109.865,109.8873,109.7682,109.7682,12800.0
2014-08-20 12:50:00,147.51,147.57,147.37,147.39,13200.0,109.7608,109.8054,109.6566,109.6715,13200.0
2014-08-20 12:55:00,147.39,147.45,147.28,147.33,12400.0,109.6715,109.7161,109.5896,109.6269,12400.0
2014-08-20 13:00:00,147.33,147.34,147.28,147.29,5000.0,109.6269,109.6343,109.5896,109.5971,5000.0
2014-08-20 13:05:00,147.3,147.37,147.26,147.37,8400.0,109.6045,109.6566,109.5748,109.6566,8400.0
2014-08-20 13:10:00,147.37,147.39,147.19,147.19,11900.0,109.6566,109.6715,109.5227,109.5227,11900.0
2014-08-20 13:15:00,147.19,147.37,147.16,147.35,14800.0,109.5227,109.6566,109.5004,109.6417,14800.0
2014-08-20 13:20:00,147.36,147.37,147.24,147.28,6200.0,109.6492,109.6566,109.5599,109.5896,6200.0
2014-08-20 13:25:00,147.3,147.35,147.26,147.31,10700.0,109.6045,109.6417,109.5748,109.612,10700.0
2014-08-20 13:30:00,147.3,147.34,147.25,147.28,7700.0,109.6045,109.6343,109.5673,109.5896,7700.0
2014-08-20 13:35:00,147.28,147.28,147.08,147.19,12900.0,109.5896,109.5896,109.4408,109.5227,12900.0
2014-08-20 13:40:00,147.18,147.4,147.17,147.33,15200.0,109.5152,109.6789,109.5078,109.6269,15200.0
2014-08-20 13:45:00,147.33,147.39,147.27,147.35,10600.0,109.6269,109.6715,109.5822,109.6417,10600.0
2014-08-20 13:50:00,147.35,147.36,147.26,147.27,9400.0,109.6417,109.6492,109.5748,109.5822,9400.0
2014-08-20 13:55:00,147.25,147.26,147.2,147.26,8100.0,109.5673,109.5748,109.5301,109.5748,8100.0
2014-08-20 14:00:00,147.27,147.34,147.14,147.22,20200.0,109.5822,109.6343,109.4855,109.545,20200.0
2014-08-20 14:05:00,147.18,147.18,146.93,147.05,19600.0,109.5152,109.5152,109.3292,109.4185,19600.0
2014-08-20 14:10:00,147.06,147.22,146.99,147.05,14600.0,109.4259,109.545,109.3739,109.4185,14600.0
2014-08-20 14:15:00,147.0,147.26,146.99,147.17,12300.0,109.3813,109.5748,109.3739,109.5078,12300.0
2014-08-20 14:20:00,147.17,147.34,147.17,147.29,9800.0,109.5078,109.6343,109.5078,109.5971,9800.0
2014-08-20 14:25:00,147.26,147.29,147.17,147.22,14000.0,109.5748,109.5971,109.5078,109.545,14000.0
2014-08-20 14:30:00,147.22,147.47,147.21,147.34,14900.0,109.545,109.731,109.5376,109.6343,14900.0
2014-08-20 14:35:00,147.34,147.47,147.31,147.46,23600.0,109.6343,109.731,109.612,109.7236,23600.0
2014-08-20 14:40:00,147.48,147.49,147.24,147.24,11100.0,109.7385,109.7459,109.5599,109.5599,11100.0
2014-08-20 14:45:00,147.25,147.51,147.25,147.51,17500.0,109.5673,109.7608,109.5673,109.7608,17500.0
2014-08-20 14:50:00,147.53,147.55,147.38,147.49,16800.0,109.7757,109.7906,109.6641,109.7459,16800.0
2014-08-20 14:55:00,147.49,147.56,147.49,147.53,11700.0,109.7459,109.798,109.7459,109.7757,11700.0
2014-08-20 15:00:00,147.53,147.64,147.52,147.54,14300.0,109.7757,109.8575,109.7682,109.7831,14300.0
2014-08-20 15:05:00,147.53,147.73,147.53,147.67,14200.0,109.7757,109.9245,109.7757,109.8798,14200.0
2014-08-20 15:10:00,147.65,147.68,147.61,147.65,19700.0,109.865,109.8873,109.8352,109.865,19700.0
2014-08-20 15:15:00,147.65,147.65,147.49,147.55,25400.0,109.865,109.865,109.7459,109.7906,25400.0
2014-08-20 15:20:00,147.55,147.62,147.44,147.44,18600.0,109.7906,109.8426,109.7087,109.7087,18600.0
2014-08-20 15:25:00,147.43,147.61,147.42,147.49,30400.0,109.7013,109.8352,109.6938,109.7459,30400.0
2014-08-20 15:30:00,147.48,147.5,147.43,147.46,22500.0,109.7385,109.7533,109.7013,109.7236,22500.0
2014-08-20 15:35:00,147.47,147.48,147.43,147.47,28700.0,109.731,109.7385,109.7013,109.731,28700.0
2014-08-20 15:40:00,147.48,147.66,147.47,147.55,45800.0,109.7385,109.8724,109.731,109.7906,45800.0
2014-08-20 15:45:00,147.54,147.55,147.43,147.49,40600.0,109.7831,109.7906,109.7013,109.7459,40600.0
2014-08-20 15:50:00,147.49,147.5,147.42,147.43,44900.0,109.7459,109.7533,109.6938,109.7013,44900.0
2014-08-20 15:55:00,147.43,147.43,147.22,147.28,79100.0,109.7013,109.7013,109.545,109.5896,79100.0
2014-08-21 09:30:00,147.36,147.5,146.91,146.93,32000.0,109.6492,109.7533,109.3143,109.3292,32000.0
2014-08-21 09:35:00,146.94,146.94,146.06,146.4,30900.0,109.3367,109.3367,108.6819,108.9349,30900.0
2014-08-21 09:40:00,146.4,146.67,146.26,146.33,80000.0,108.9349,109.1358,108.8307,108.8828,80000.0
2014-08-21 09:45:00,146.39,146.39,146.05,146.21,24000.0,108.9274,108.9274,108.6744,108.7935,24000.0
2014-08-21 09:50:00,146.18,146.46,146.14,146.3,31000.0,108.7712,108.9795,108.7414,108.8604,31000.0
2014-08-21 09:55:00,146.25,146.33,146.05,146.06,8200.0,108.8232,108.8828,108.6744,108.6819,8200.0
2014-08-21 10:00:00,146.14,146.31,146.09,146.24,23400.0,108.7414,108.8679,108.7042,108.8158,23400.0
2014-08-21 10:05:00,146.24,146.26,146.0,146.11,37300.0,108.8158,108.8307,108.6372,108.7191,37300.0
2014-08-21 10:10:00,146.22,146.22,146.01,146.14,25700.0,108.8009,108.8009,108.6447,108.7414,25700.0
2014-08-21 10:15:00,146.17,146.65,146.12,146.64,12300.0,108.7637,109.1209,108.7265,109.1134,12300.0
2014-08-21 10:20:00,146.66,146.66,146.5,146.58,5100.0,109.1283,109.1283,109.0093,109.0688,5100.0
2014-08-21 10:25:00,146.54,146.59,146.36,146.38,12100.0,109.039,109.0762,108.9051,108.92,12100.0
2014-08-21 10:30:00,146.39,146.46,146.38,146.46,9700.0,108.9274,108.9795,108.92,108.9795,9700.0
2014-08-21 10:35:00,146.47,146.75,146.47,146.75,9500.0,108.9869,109.1953,108.9869,109.1953,9500.0
2014-08-21 10:40:00,146.69,146.7,146.45,146.5,4800.0,109.1506,109.1581,108.9721,109.0093,4800.0
2014-08-21 10:45:00,146.45,146.45,146.18,146.18,5500.0,108.9721,108.9721,108.7712,108.7712,5500.0
2014-08-21 10:50:00,146.23,146.32,146.21,146.21,12000.0,108.8084,108.8753,108.7935,108.7935,12000.0
2014-08-21 10:55:00,146.19,146.32,146.16,146.17,6300.0,108.7786,108.8753,108.7563,108.7637,6300.0
2014-08-21 11:00:00,146.17,146.26,146.13,146.26,7400.0,108.7637,108.8307,108.7339,108.8307,7400.0
2014-08-21 11:05:00,146.27,146.29,146.08,146.17,12200.0,108.8381,108.853,108.6967,108.7637,12200.0
2014-08-21 11:10:00,146.17,146.28,146.15,146.15,10000.0,108.7637,108.8456,108.7488,108.7488,10000.0
2014-08-21 11:15:00,146.14,146.18,146.0,146.08,21300.0,108.7414,108.7712,108.6372,108.6967,21300.0
2014-08-21 11:20:00,146.06,146.28,146.06,146.28,13600.0,108.6819,108.8456,108.6819,108.8456,13600.0
2014-08-21 11:25:00,146.24,146.3,146.12,146.2,8500.0,108.8158,108.8604,108.7265,108.786,8500.0
2014-08-21 11:30:00,146.13,146.26,146.1,146.18,16400.0,108.7339,108.8307,108.7116,108.7712,16400.0
2014-08-21 11:35:00,146.16,146.17,146.05,146.07,14800.0,108.7563,108.7637,108.6744,108.6893,14800.0
2014-08-21 11:40:00,146.06,146.09,146.0,146.04,9100.0,108.6819,108.7042,108.6372,108.667,9100.0
2014-08-21 11:45:00,146.03,146.07,145.93,146.05,9300.0,108.6595,108.6893,108.5851,108.6744,9300.0
2014-08-21 11:50:00,146.05,146.1,146.04,146.09,3100.0,108.6744,108.7116,108.667,108.7042,3100.0
2014-08-21 11:55:00,146.04,146.09,146.01,146.01,3000.0,108.667,108.7042,108.6447,108.6447,3000.0
2014-08-21 12:00:00,146.04,146.04,145.96,145.96,5300.0,108.667,108.667,108.6075,108.6075,5300.0
2014-08-21 12:05:00,145.95,146.03,145.93,145.95,4600.0,108.6,108.6595,108.5851,108.6,4600.0
2014-08-21 12:10:00,145.97,146.02,145.95,145.99,6800.0,108.6149,108.6521,108.6,108.6298,6800.0
2014-08-21 12:15:00,145.99,146.06,145.98,146.03,2200.0,108.6298,108.6819,108.6223,108.6595,2200.0
2014-08-21 12:20:00,146.03,146.05,145.97,145.98,2400.0,108.6595,108.6744,108.6149,108.6223,2400.0
2014-08-21 12:25:00,145.97,146.03,145.93,145.94,19200.0,108.6149,108.6595,108.5851,108.5926,19200.0
2014-08-21 12:30:00,145.95,145.95,145.77,145.8,9800.0,108.6,108.6,108.4661,108.4884,9800.0
2014-08-21 12:35:00,145.79,145.91,145.75,145.91,8100.0,108.481,108.5702,108.4512,108.5702,8100.0
2014-08-21 12:40:00,145.91,145.94,145.84,145.89,5600.0,108.5702,108.5926,108.5182,108.5554,5600.0
2014-08-21 12:45:00,145.91,145.94,145.88,145.94,2400.0,108.5702,108.5926,108.5479,108.5926,2400.0
2014-08-21 12:50:00,145.92,145.92,145.87,145.91,2900.0,108.5777,108.5777,108.5405,108.5702,2900.0
2014-08-21 12:55:00,145.91,145.91,145.87,145.9,4000.0,108.5702,108.5702,108.5405,108.5628,4000.0
2014-08-21 13:00:00,145.89,145.93,145.89,145.93,2200.0,108.5554,108.5851,108.5554,108.5851,2200.0
2014-08-21 13:05:00,145.92,146.01,145.87,146.0,2800.0,108.5777,108.6447,108.5405,108.6372,2800.0
2014-08-21 13:10:00,146.01,146.1,146.01,146.08,2700.0,108.6447,108.7116,108.6447,108.6967,2700.0
2014-08-21 13:15:00,146.1,146.2,146.08,146.16,7400.0,108.7116,108.786,108.6967,108.7563,7400.0
2014-08-21 13:20:00,146.15,146.28,146.13,146.25,7600.0,108.7488,108.8456,108.7339,108.8232,7600.0
2014-08-21 13:25:00,146.3,146.45,146.3,146.39,17200.0,108.8604,108.9721,108.8604,108.9274,17200.0
2014-08-21 13:30:00,146.38,146.42,146.18,146.19,34100.0,108.92,108.9497,108.7712,108.7786,34100.0
2014-08-21 13:35:00,146.22,146.22,146.09,146.13,7100.0,108.8009,108.8009,108.7042,108.7339,7100.0
2014-08-21 13:40:00,146.11,146.13,145.98,146.01,7600.0,108.7191,108.7339,108.6223,108.6447,7600.0
2014-08-21 13:45:00,146.03,146.07,145.98,146.02,5700.0,108.6595,108.6893,108.6223,108.6521,5700.0
2014-08-21 13:50:00,146.02,146.02,145.93,145.96,3600.0,108.6521,108.6521,108.5851,108.6075,3600.0
2014-08-21 13:55:00,145.99,145.99,145.82,145.82,9400.0,108.6298,108.6298,108.5033,108.5033,9400.0
2014-08-21 14:00:00,145.82,145.95,145.82,145.95,10800.0,108.5033,108.6,108.5033,108.6,10800.0
2014-08-21 14:05:00,145.91,146.13,145.91,146.1,14400.0,108.5702,108.7339,108.5702,108.7116,14400.0
2014-08-21 14:10:00,146.09,146.18,146.08,146.16,5400.0,108.7042,108.7712,108.6967,108.7563,5400.0
2014-08-21 14:15:00,146.16,146.25,146.15,146.19,7600.0,108.7563,108.8232,108.7488,108.7786,7600.0
2014-08-21 14:20:00,146.22,146.29,146.18,146.18,8600.0,108.8009,108.853,108.7712,108.7712,8600.0
2014-08-21 14:25:00,146.18,146.18,146.06,146.1,8800.0,108.7712,108.7712,108.6819,108.7116,8800.0
2014-08-21 14:30:00,146.08,146.16,146.08,146.16,6500.0,108.6967,108.7563,108.6967,108.7563,6500.0
2014-08-21 14:35:00,146.16,146.27,146.16,146.26,5700.0,108.7563,108.8381,108.7563,108.8307,5700.0
2014-08-21 14:40:00,146.26,146.26,146.17,146.17,5400.0,108.8307,108.8307,108.7637,108.7637,5400.0
2014-08-21 14:45:00,146.16,146.2,146.13,146.16,17600.0,108.7563,108.786,108.7339,108.7563,17600.0
2014-08-21 14:50:00,146.13,146.2,146.1,146.11,12800.0,108.7339,108.786,108.7116,108.7191,12800.0
2014-08-21 14:55:00,146.1,146.22,146.1,146.22,13600.0,108.7116,108.8009,108.7116,108.8009,13600.0
2014-08-21 15:00:00,146.22,146.33,146.22,146.33,10700.0,108.8009,108.8828,108.8009,108.8828,10700.0
2014-08-21 15:05:00,146.33,146.36,146.29,146.36,12700.0,108.8828,108.9051,108.853,108.9051,12700.0
2014-08-21 15:10:00,146.35,146.43,146.33,146.42,11700.0,108.8976,108.9572,108.8828,108.9497,11700.0
2014-08-21 15:15:00,146.43,146.43,146.34,146.35,23100.0,108.9572,108.9572,108.8902,108.8976,23100.0
2014-08-21 15:20:00,146.35,146.38,146.31,146.34,11900.0,108.8976,108.92,108.8679,108.8902,11900.0
2014-08-21 15:25:00,146.34,146.36,146.3,146.36,20900.0,108.8902,108.9051,108.8604,108.9051,20900.0
2014-08-21 15:30:00,146.35,146.38,146.32,146.33,97100.0,108.8976,108.92,108.8753,108.8828,97100.0
2014-08-21 15:35:00,146.32,146.35,146.23,146.28,31500.0,108.8753,108.8976,108.8084,108.8456,31500.0
2014-08-21 15:40:00,146.28,146.34,146.26,146.27,18300.0,108.8456,108.8902,108.8307,108.8381,18300.0
2014-08-21 15:45:00,146.27,146.39,146.27,146.33,34500.0,108.8381,108.9274,108.8381,108.8828,34500.0
2014-08-21 15:50:00,146.34,146.35,146.2,146.28,79900.0,108.8902,108.8976,108.786,108.8456,79900.0
2014-08-21 15:55:00,146.28,146.28,146.07,146.21,69300.0,108.8456,108.8456,108.6893,108.7935,69300.0
2014-08-22 09:30:00,145.63,145.67,145.28,145.31,36000.0,108.3619,108.3917,108.1015,108.1238,36000.0
2014-08-22 09:35:00,145.25,145.45,145.09,145.22,21000.0,108.0791,108.228,107.9601,108.0568,21000.0
2014-08-22 09:40:00,145.13,145.29,144.75,144.91,17900.0,107.9899,108.1089,107.7071,107.8262,17900.0
2014-08-22 09:45:00,144.88,145.27,144.86,145.27,9900.0,107.8038,108.094,107.789,108.094,9900.0
2014-08-22 09:50:00,145.1,145.44,145.1,145.33,20500.0,107.9675,108.2205,107.9675,108.1387,20500.0
2014-08-22 09:55:00,145.43,145.53,145.33,145.5,15700.0,108.2131,108.2875,108.1387,108.2652,15700.0
2014-08-22 10:00:00,145.53,145.68,145.19,145.52,17700.0,108.2875,108.3991,108.0345,108.2801,17700.0
2014-08-22 10:05:00,145.52,145.99,145.48,145.99,13900.0,108.2801,108.6298,108.2503,108.6298,13900.0
2014-08-22 10:10:00,145.97,146.28,145.93,146.05,26300.0,108.6149,108.8456,108.5851,108.6744,26300.0
2014-08-22 10:15:00,146.14,146.14,145.91,145.97,13900.0,108.7414,108.7414,108.5702,108.6149,13900.0
2014-08-22 10:20:00,145.91,145.96,145.62,145.65,14900.0,108.5702,108.6075,108.3545,108.3768,14900.0
2014-08-22 10:25:00,145.66,145.66,145.48,145.51,12700.0,108.3842,108.3842,108.2503,108.2726,12700.0
2014-08-22 10:30:00,145.49,145.53,145.37,145.37,15500.0,108.2577,108.2875,108.1684,108.1684,15500.0
2014-08-22 10:35:00,145.36,145.38,145.06,145.19,24400.0,108.161,108.1759,107.9378,108.0345,24400.0
2014-08-22 10:40:00,145.19,145.36,145.16,145.32,42100.0,108.0345,108.161,108.0122,108.1312,42100.0
2014-08-22 10:45:00,145.35,145.35,145.2,145.23,8800.0,108.1536,108.1536,108.0419,108.0643,8800.0
2014-08-22 10:50:00,145.23,145.47,145.19,145.44,20700.0,108.0643,108.2428,108.0345,108.2205,20700.0
2014-08-22 10:55:00,145.4,145.41,145.11,145.17,44200.0,108.1908,108.1982,107.975,108.0196,44200.0
2014-08-22 11:00:00,145.11,145.13,144.58,144.59,72100.0,107.975,107.9899,107.5806,107.588,72100.0
2014-08-22 11:05:00,144.75,144.97,144.54,144.89,39000.0,107.7071,107.8708,107.5508,107.8113,39000.0
2014-08-22 11:10:00,144.88,144.94,144.78,144.94,8100.0,107.8038,107.8485,107.7294,107.8485,8100.0
2014-08-22 11:15:00,144.89,144.94,144.75,144.79,8100.0,107.8113,107.8485,107.7071,107.7369,8100.0
2014-08-22 11:20:00,144.79,144.86,144.63,144.82,9400.0,107.7369,107.789,107.6178,107.7592,9400.0
2014-08-22 11:25:00,144.82,144.97,144.72,144.82,8900.0,107.7592,107.8708,107.6848,107.7592,8900.0
2014-08-22 11:30:00,144.86,144.98,144.82,144.95,8300.0,107.789,107.8782,107.7592,107.8559,8300.0
2014-08-22 11:35:00,144.94,144.96,144.78,144.8,6600.0,107.8485,107.8634,107.7294,107.7443,6600.0
2014-08-22 11:40:00,144.8,144.93,144.79,144.83,3500.0,107.7443,107.841,107.7369,107.7666,3500.0
2014-08-22 11:45:00,144.86,144.91,144.76,144.8,3000.0,107.789,107.8262,107.7145,107.7443,3000.0
2014-08-22 11:50:00,144.83,144.99,144.83,144.89,3400.0,107.7666,107.8857,107.7666,107.8113,3400.0
2014-08-22 11:55:00,144.93,144.93,144.75,144.78,10000.0,107.841,107.841,107.7071,107.7294,10000.0
2014-08-22 12:00:00,144.78,144.85,144.73,144.75,14400.0,107.7294,107.7815,107.6922,107.7071,14400.0
2014-08-22 12:05:00,144.7,144.76,144.6,144.75,11800.0,107.6699,107.7145,107.5955,107.7071,11800.0
2014-08-22 12:10:00,144.74,144.76,144.55,144.57,17300.0,107.6997,107.7145,107.5583,107.5732,17300.0
2014-08-22 12:15:00,144.57,144.59,144.43,144.45,26700.0,107.5732,107.588,107.469,107.4839,26700.0
2014-08-22 12:20:00,144.47,144.52,144.43,144.49,19700.0,107.4988,107.536,107.469,107.5136,19700.0
2014-08-22 12:25:00,144.52,144.8,144.52,144.8,13800.0,107.536,107.7443,107.536,107.7443,13800.0
2014-08-22 12:30:00,144.8,145.0,144.8,144.92,26200.0,107.7443,107.8931,107.7443,107.8336,26200.0
2014-08-22 12:35:00,144.92,144.97,144.76,144.83,15200.0,107.8336,107.8708,107.7145,107.7666,15200.0
2014-08-22 12:40:00,144.9,144.99,144.83,144.89,6000.0,107.8187,107.8857,107.7666,107.8113,6000.0
2014-08-22 12:45:00,144.91,145.08,144.83,145.01,9900.0,107.8262,107.9527,107.7666,107.9006,9900.0
2014-08-22 12:50:00,145.05,145.06,144.87,145.01,18900.0,107.9303,107.9378,107.7964,107.9006,18900.0
2014-08-22 12:55:00,145.04,145.06,144.83,144.83,10800.0,107.9229,107.9378,107.7666,107.7666,10800.0
2014-08-22 13:00:00,144.88,144.92,144.79,144.84,8200.0,107.8038,107.8336,107.7369,107.7741,8200.0
2014-08-22 13:05:00,144.82,144.98,144.82,144.92,15700.0,107.7592,107.8782,107.7592,107.8336,15700.0
2014-08-22 13:10:00,144.93,144.96,144.76,144.83,9000.0,107.841,107.8634,107.7145,107.7666,9000.0
2014-08-22 13:15:00,144.83,144.91,144.76,144.78,21300.0,107.7666,107.8262,107.7145,107.7294,21300.0
2014-08-22 13:20:00,144.8,144.95,144.76,144.95,10400.0,107.7443,107.8559,107.7145,107.8559,10400.0
2014-08-22 13:25:00,144.96,145.11,144.92,145.09,8000.0,107.8634,107.975,107.8336,107.9601,8000.0
2014-08-22 13:30:00,145.07,145.18,145.05,145.13,7800.0,107.9452,108.0271,107.9303,107.9899,7800.0
2014-08-22 13:35:00,145.11,145.23,145.03,145.14,21000.0,107.975,108.0643,107.9154,107.9973,21000.0
2014-08-22 13:40:00,145.18,145.35,145.05,145.33,14600.0,108.0271,108.1536,107.9303,108.1387,14600.0
2014-08-22 13:45:00,145.33,145.37,145.2,145.21,5000.0,108.1387,108.1684,108.0419,108.0494,5000.0
2014-08-22 13:50:00,145.27,145.31,145.17,145.17,5100.0,108.094,108.1238,108.0196,108.0196,5100.0
2014-08-22 13:55:00,145.17,145.26,145.1,145.25,34100.0,108.0196,108.0866,107.9675,108.0791,34100.0
2014-08-22 14:00:00,145.25,145.41,145.2,145.4,6800.0,108.0791,108.1982,108.0419,108.1908,6800.0
2014-08-22 14:05:00,145.41,145.41,145.06,145.12,18100.0,108.1982,108.1982,107.9378,107.9824,18100.0
2014-08-22 14:10:00,145.07,145.19,145.02,145.19,12900.0,107.9452,108.0345,107.908,108.0345,12900.0
2014-08-22 14:15:00,145.17,145.25,145.1,145.2,10400.0,108.0196,108.0791,107.9675,108.0419,10400.0
2014-08-22 14:20:00,145.19,145.23,145.15,145.2,8900.0,108.0345,108.0643,108.0047,108.0419,8900.0
2014-08-22 14:25:00,145.18,145.24,144.98,144.98,14100.0,108.0271,108.0717,107.8782,107.8782,14100.0
2014-08-22 14:30:00,145.04,145.06,144.97,144.99,13300.0,107.9229,107.9378,107.8708,107.8857,13300.0
2014-08-22 14:35:00,144.99,144.99,144.77,144.89,7300.0,107.8857,107.8857,107.722,107.8113,7300.0
2014-08-22 14:40:00,144.91,145.05,144.85,145.02,6700.0,107.8262,107.9303,107.7815,107.908,6700.0
2014-08-22 14:45:00,145.05,145.1,145.01,145.08,14500.0,107.9303,107.9675,107.9006,107.9527,14500.0
2014-08-22 14:50:00,145.02,145.23,144.99,145.09,18200.0,107.908,108.0643,107.8857,107.9601,18200.0
2014-08-22 14:55:00,145.08,145.09,144.98,145.05,3300.0,107.9527,107.9601,107.8782,107.9303,3300.0
2014-08-22 15:00:00,145.07,145.15,145.05,145.1,6600.0,107.9452,108.0047,107.9303,107.9675,6600.0
2014-08-22 15:05:00,145.08,145.34,145.08,145.34,9700.0,107.9527,108.1461,107.9527,108.1461,9700.0
2014-08-22 15:10:00,145.32,145.38,145.29,145.29,4000.0,108.1312,108.1759,108.1089,108.1089,4000.0
2014-08-22 15:15:00,145.28,145.42,145.22,145.38,5400.0,108.1015,108.2056,108.0568,108.1759,5400.0
2014-08-22 15:20:00,145.38,145.38,145.26,145.28,6800.0,108.1759,108.1759,108.0866,108.1015,6800.0
2014-08-22 15:25:00,145.26,145.28,145.22,145.28,6300.0,108.0866,108.1015,108.0568,108.1015,6300.0
2014-08-22 15:30:00,145.27,145.27,145.09,145.16,17300.0,108.094,108.094,107.9601,108.0122,17300.0
2014-08-22 15:35:00,145.18,145.29,145.18,145.26,10400.0,108.0271,108.1089,108.0271,108.0866,10400.0
2014-08-22 15:40:00,145.27,145.32,145.17,145.2,11200.0,108.094,108.1312,108.0196,108.0419,11200.0
2014-08-22 15:45:00,145.2,145.24,145.12,145.18,19200.0,108.0419,108.0717,107.9824,108.0271,19200.0
2014-08-22 15:50:00,145.2,145.28,145.2,145.26,25800.0,108.0419,108.1015,108.0419,108.0866,25800.0
2014-08-22 15:55:00,145.26,145.27,145.16,145.21,31900.0,108.0866,108.094,108.0122,108.0494,31900.0
2014-08-25 09:30:00,146.11,146.47,145.99,145.99,20600.0,108.7191,108.9869,108.6298,108.6298,20600.0
2014-08-25 09:35:00,146.05,146.1,145.79,146.0,23100.0,108.6744,108.7116,108.481,108.6372,23100.0
2014-08-25 09:40:00,145.87,146.01,145.76,145.93,8900.0,108.5405,108.6447,108.4586,108.5851,8900.0
2014-08-25 09:45:00,146.0,146.14,145.95,146.0,19300.0,108.6372,108.7414,108.6,108.6372,19300.0
2014-08-25 09:50:00,146.04,146.21,146.0,146.15,12600.0,108.667,108.7935,108.6372,108.7488,12600.0
2014-08-25 09:55:00,146.15,146.18,146.08,146.13,3100.0,108.7488,108.7712,108.6967,108.7339,3100.0
2014-08-25 10:00:00,146.13,146.16,146.02,146.1,16100.0,108.7339,108.7563,108.6521,108.7116,16100.0
2014-08-25 10:05:00,146.05,146.2,146.04,146.17,13200.0,108.6744,108.786,108.667,108.7637,13200.0
2014-08-25 10:10:00,146.17,146.2,146.02,146.04,3700.0,108.7637,108.786,108.6521,108.667,3700.0
2014-08-25 10:15:00,146.0,146.05,145.92,145.95,4500.0,108.6372,108.6744,108.5777,108.6,4500.0
2014-08-25 10:20:00,145.95,145.99,145.9,145.97,3000.0,108.6,108.6298,108.5628,108.6149,3000.0
2014-08-25 10:25:00,145.98,146.03,145.9,146.03,3000.0,108.6223,108.6595,108.5628,108.6595,3000.0
2014-08-25 10:30:00,146.09,146.09,146.0,146.02,3500.0,108.7042,108.7042,108.6372,108.6521,3500.0
2014-08-25 10:35:00,146.01,146.1,146.0,146.1,1300.0,108.6447,108.7116,108.6372,108.7116,1300.0
2014-08-25 10:40:00,146.05,146.12,146.0,146.05,4300.0,108.6744,108.7265,108.6372,108.6744,4300.0
2014-08-25 10:45:00,146.06,146.19,146.06,146.13,2900.0,108.6819,108.7786,108.6819,108.7339,2900.0
2014-08-25 10:50:00,146.12,146.2,146.12,146.14,7400.0,108.7265,108.786,108.7265,108.7414,7400.0
2014-08-25 10:55:00,146.17,146.2,146.14,146.2,2900.0,108.7637,108.786,108.7414,108.786,2900.0
2014-08-25 11:00:00,146.17,146.19,146.11,146.14,3600.0,108.7637,108.7786,108.7191,108.7414,3600.0
2014-08-25 11:05:00,146.13,146.13,146.03,146.05,21000.0,108.7339,108.7339,108.6595,108.6744,21000.0
2014-08-25 11:10:00,146.05,146.06,145.95,145.95,1700.0,108.6744,108.6819,108.6,108.6,1700.0
2014-08-25 11:15:00,145.99,146.03,145.94,145.95,5500.0,108.6298,108.6595,108.5926,108.6,5500.0
2014-08-25 11:20:00,145.96,145.97,145.9,145.95,2700.0,108.6075,108.6149,108.5628,108.6,2700.0
2014-08-25 11:25:00,145.92,146.03,145.91,146.01,3700.0,108.5777,108.6595,108.5702,108.6447,3700.0
2014-08-25 11:30:00,146.02,146.04,145.97,146.03,9600.0,108.6521,108.667,108.6149,108.6595,9600.0
2014-08-25 11:35:00,146.06,146.06,145.94,145.96,8000.0,108.6819,108.6819,108.5926,108.6075,8000.0
2014-08-25 11:40:00,145.99,146.02,145.96,146.0,4800.0,108.6298,108.6521,108.6075,108.6372,4800.0
2014-08-25 11:45:00,145.97,146.1,145.97,146.1,1800.0,108.6149,108.7116,108.6149,108.7116,1800.0
2014-08-25 11:50:00,146.08,146.08,145.97,145.97,3800.0,108.6967,108.6967,108.6149,108.6149,3800.0
2014-08-25 11:55:00,145.98,145.98,145.93,145.97,1500.0,108.6223,108.6223,108.5851,108.6149,1500.0
2014-08-25 12:00:00,145.95,145.95,145.85,145.87,4600.0,108.6,108.6,108.5256,108.5405,4600.0
2014-08-25 12:05:00,145.86,145.86,145.74,145.74,2900.0,108.533,108.533,108.4438,108.4438,2900.0
2014-08-25 12:10:00,145.78,145.79,145.72,145.74,1400.0,108.4735,108.481,108.4289,108.4438,1400.0
2014-08-25 12:15:00,145.74,145.82,145.73,145.76,4100.0,108.4438,108.5033,108.4363,108.4586,4100.0
2014-08-25 12:20:00,145.75,145.75,145.69,145.71,3200.0,108.4512,108.4512,108.4065,108.4214,3200.0
2014-08-25 12:25:00,145.69,145.71,145.56,145.58,3300.0,108.4065,108.4214,108.3098,108.3247,3300.0
2014-08-25 12:30:00,145.57,145.66,145.57,145.64,1500.0,108.3173,108.3842,108.3173,108.3693,1500.0
2014-08-25 12:35:00,145.61,145.61,145.48,145.52,3000.0,108.347,108.347,108.2503,108.2801,3000.0
2014-08-25 12:40:00,145.48,145.53,145.48,145.52,6500.0,108.2503,108.2875,108.2503,108.2801,6500.0
2014-08-25 12:45:00,145.52,145.53,145.44,145.46,7100.0,108.2801,108.2875,108.2205,108.2354,7100.0
2014-08-25 12:50:00,145.51,145.52,145.47,145.48,1700.0,108.2726,108.2801,108.2428,108.2503,1700.0
2014-08-25 12:55:00,145.44,145.49,145.43,145.44,2700.0,108.2205,108.2577,108.2131,108.2205,2700.0
2014-08-25 13:00:00,145.44,145.47,145.35,145.39,1500.0,108.2205,108.2428,108.1536,108.1833,1500.0
2014-08-25 13:05:00,145.39,145.4,145.31,145.33,6500.0,108.1833,108.1908,108.1238,108.1387,6500.0
2014-08-25 13:10:00,145.35,145.4,145.28,145.4,3400.0,108.1536,108.1908,108.1015,108.1908,3400.0
2014-08-25 13:15:00,145.36,145.38,145.31,145.33,5000.0,108.161,108.1759,108.1238,108.1387,5000.0
2014-08-25 13:20:00,145.33,145.44,145.33,145.44,2800.0,108.1387,108.2205,108.1387,108.2205,2800.0
2014-08-25 13:25:00,145.47,145.47,145.37,145.43,2400.0,108.2428,108.2428,108.1684,108.2131,2400.0
2014-08-25 13:30:00,145.45,145.45,145.37,145.41,2800.0,108.228,108.228,108.1684,108.1982,2800.0
2014-08-25 13:35:00,145.42,145.42,145.31,145.33,4400.0,108.2056,108.2056,108.1238,108.1387,4400.0
2014-08-25 13:40:00,145.31,145.42,145.31,145.33,3200.0,108.1238,108.2056,108.1238,108.1387,3200.0
2014-08-25 13:45:00,145.33,145.35,145.24,145.24,2700.0,108.1387,108.1536,108.0717,108.0717,2700.0
2014-08-25 13:50:00,145.27,145.32,145.25,145.25,6700.0,108.094,108.1312,108.0791,108.0791,6700.0
2014-08-25 13:55:00,145.24,145.3,145.22,145.26,16900.0,108.0717,108.1164,108.0568,108.0866,16900.0
2014-08-25 14:00:00,145.27,145.34,145.23,145.24,5100.0,108.094,108.1461,108.0643,108.0717,5100.0
2014-08-25 14:05:00,145.23,145.23,145.14,145.16,6400.0,108.0643,108.0643,107.9973,108.0122,6400.0
2014-08-25 14:10:00,145.2,145.21,145.17,145.2,6000.0,108.0419,108.0494,108.0196,108.0419,6000.0
2014-08-25 14:15:00,145.24,145.27,145.19,145.19,3500.0,108.0717,108.094,108.0345,108.0345,3500.0
2014-08-25 14:20:00,145.19,145.21,145.14,145.14,3100.0,108.0345,108.0494,107.9973,107.9973,3100.0
2014-08-25 14:25:00,145.14,145.14,145.05,145.06,4100.0,107.9973,107.9973,107.9303,107.9378,4100.0
2014-08-25 14:30:00,145.05,145.06,145.02,145.06,4300.0,107.9303,107.9378,107.908,107.9378,4300.0
2014-08-25 14:35:00,145.06,145.17,145.06,145.11,8500.0,107.9378,108.0196,107.9378,107.975,8500.0
2014-08-25 14:40:00,145.12,145.18,145.07,145.18,4400.0,107.9824,108.0271,107.9452,108.0271,4400.0
2014-08-25 14:45:00,145.14,145.18,145.1,145.13,2700.0,107.9973,108.0271,107.9675,107.9899,2700.0
2014-08-25 14:50:00,145.12,145.24,145.12,145.14,14400.0,107.9824,108.0717,107.9824,107.9973,14400.0
2014-08-25 14:55:00,145.15,145.2,145.13,145.13,6100.0,108.0047,108.0419,107.9899,107.9899,6100.0
2014-08-25 15:00:00,145.14,145.17,145.09,145.17,8800.0,107.9973,108.0196,107.9601,108.0196,8800.0
2014-08-25 15:05:00,145.15,145.2,145.14,145.14,3600.0,108.0047,108.0419,107.9973,107.9973,3600.0
2014-08-25 15:10:00,145.16,145.18,145.07,145.07,6700.0,108.0122,108.0271,107.9452,107.9452,6700.0
2014-08-25 15:15:00,145.07,145.13,145.04,145.13,3200.0,107.9452,107.9899,107.9229,107.9899,3200.0
2014-08-25 15:20:00,145.18,145.18,145.09,145.11,1800.0,108.0271,108.0271,107.9601,107.975,1800.0
2014-08-25 15:25:00,145.1,145.11,145.03,145.08,8500.0,107.9675,107.975,107.9154,107.9527,8500.0
2014-08-25 15:30:00,145.09,145.13,145.08,145.09,10800.0,107.9601,107.9899,107.9527,107.9601,10800.0
2014-08-25 15:35:00,145.11,145.16,145.1,145.16,10500.0,107.975,108.0122,107.9675,108.0122,10500.0
2014-08-25 15:40:00,145.17,145.23,145.17,145.22,4200.0,108.0196,108.0643,108.0196,108.0568,4200.0
2014-08-25 15:45:00,145.21,145.21,145.14,145.14,10400.0,108.0494,108.0494,107.9973,107.9973,10400.0
2014-08-25 15:50:00,145.14,145.14,145.08,145.12,24500.0,107.9973,107.9973,107.9527,107.9824,24500.0
2014-08-25 15:55:00,145.11,145.12,145.06,145.09,33300.0,107.975,107.9824,107.9378,107.9601,33300.0
2014-08-26 09:30:00,145.27,145.46,145.27,145.37,23400.0,108.094,108.2354,108.094,108.1684,23400.0
2014-08-26 09:35:00,145.37,145.49,145.11,145.15,5800.0,108.1684,108.2577,107.975,108.0047,5800.0
2014-08-26 09:40:00,145.03,145.2,145.03,145.16,4900.0,107.9154,108.0419,107.9154,108.0122,4900.0
2014-08-26 09:45:00,145.23,145.31,145.08,145.23,7300.0,108.0643,108.1238,107.9527,108.0643,7300.0
2014-08-26 09:50:00,145.27,145.28,145.11,145.25,18900.0,108.094,108.1015,107.975,108.0791,18900.0
2014-08-26 09:55:00,145.18,145.19,145.04,145.15,11300.0,108.0271,108.0345,107.9229,108.0047,11300.0
2014-08-26 10:00:00,145.07,145.39,145.07,145.36,15200.0,107.9452,108.1833,107.9452,108.161,15200.0
2014-08-26 10:05:00,145.42,145.43,145.2,145.27,6300.0,108.2056,108.2131,108.0419,108.094,6300.0
2014-08-26 10:10:00,145.32,145.39,145.21,145.27,8300.0,108.1312,108.1833,108.0494,108.094,8300.0
2014-08-26 10:15:00,145.28,145.3,144.96,145.0,11300.0,108.1015,108.1164,107.8634,107.8931,11300.0
2014-08-26 10:20:00,144.97,145.0,144.87,144.92,12400.0,107.8708,107.8931,107.7964,107.8336,12400.0
2014-08-26 10:25:00,144.93,145.03,144.93,144.97,7200.0,107.841,107.9154,107.841,107.8708,7200.0
2014-08-26 10:30:00,144.98,145.07,144.97,145.0,3100.0,107.8782,107.9452,107.8708,107.8931,3100.0
2014-08-26 10:35:00,145.0,145.09,144.93,145.07,12900.0,107.8931,107.9601,107.841,107.9452,12900.0
2014-08-26 10:40:00,145.03,145.07,144.93,144.95,5400.0,107.9154,107.9452,107.841,107.8559,5400.0
2014-08-26 10:45:00,144.95,145.13,144.93,145.09,5700.0,107.8559,107.9899,107.841,107.9601,5700.0
2014-08-26 10:50:00,145.08,145.08,144.99,145.01,3400.0,107.9527,107.9527,107.8857,107.9006,3400.0
2014-08-26 10:55:00,144.99,145.09,144.97,145.09,5100.0,107.8857,107.9601,107.8708,107.9601,5100.0
2014-08-26 11:00:00,145.1,145.12,145.05,145.1,4900.0,107.9675,107.9824,107.9303,107.9675,4900.0
2014-08-26 11:05:00,145.11,145.14,145.08,145.1,4700.0,107.975,107.9973,107.9527,107.9675,4700.0
2014-08-26 11:10:00,145.1,145.1,145.06,145.08,2000.0,107.9675,107.9675,107.9378,107.9527,2000.0
2014-08-26 11:15:00,145.07,145.08,145.04,145.07,4900.0,107.9452,107.9527,107.9229,107.9452,4900.0
2014-08-26 11:20:00,145.06,145.08,145.0,145.0,3100.0,107.9378,107.9527,107.8931,107.8931,3100.0
2014-08-26 11:25:00,145.01,145.1,145.01,145.1,3400.0,107.9006,107.9675,107.9006,107.9675,3400.0
2014-08-26 11:30:00,145.1,145.12,145.0,145.0,3000.0,107.9675,107.9824,107.8931,107.8931,3000.0
2014-08-26 11:35:00,145.0,145.06,144.78,144.78,12000.0,107.8931,107.9378,107.7294,107.7294,12000.0
2014-08-26 11:40:00,144.78,144.8,144.76,144.76,4200.0,107.7294,107.7443,107.7145,107.7145,4200.0
2014-08-26 11:45:00,144.75,144.76,144.72,144.75,3500.0,107.7071,107.7145,107.6848,107.7071,3500.0
2014-08-26 11:50:00,144.75,144.9,144.68,144.9,9800.0,107.7071,107.8187,107.655,107.8187,9800.0
2014-08-26 11:55:00,144.89,144.89,144.7,144.7,1800.0,107.8113,107.8113,107.6699,107.6699,1800.0
2014-08-26 12:00:00,144.66,144.72,144.56,144.6,12000.0,107.6401,107.6848,107.5657,107.5955,12000.0
2014-08-26 12:05:00,144.58,144.64,144.47,144.48,25300.0,107.5806,107.6253,107.4988,107.5062,25300.0
2014-08-26 12:10:00,144.49,144.6,144.49,144.59,16600.0,107.5136,107.5955,107.5136,107.588,16600.0
2014-08-26 12:15:00,144.58,144.62,144.53,144.54,6800.0,107.5806,107.6104,107.5434,107.5508,6800.0
2014-08-26 12:20:00,144.56,144.66,144.56,144.61,2600.0,107.5657,107.6401,107.5657,107.6029,2600.0
2014-08-26 12:25:00,144.6,144.61,144.39,144.39,9300.0,107.5955,107.6029,107.4392,107.4392,9300.0
2014-08-26 12:30:00,144.37,144.49,144.35,144.4,5000.0,107.4243,107.5136,107.4095,107.4467,5000.0
2014-08-26 12:35:00,144.39,144.42,144.36,144.42,12100.0,107.4392,107.4616,107.4169,107.4616,12100.0
2014-08-26 12:40:00,144.45,144.49,144.18,144.21,10200.0,107.4839,107.5136,107.283,107.3053,10200.0
2014-08-26 12:45:00,144.17,144.21,144.06,144.11,7600.0,107.2755,107.3053,107.1937,107.2309,7600.0
2014-08-26 12:50:00,144.11,144.14,144.09,144.13,7000.0,107.2309,107.2532,107.216,107.2458,7000.0
2014-08-26 12:55:00,144.16,144.18,144.12,144.14,6000.0,107.2681,107.283,107.2383,107.2532,6000.0
2014-08-26 13:00:00,144.18,144.24,144.16,144.22,8000.0,107.283,107.3276,107.2681,107.3127,8000.0
2014-08-26 13:05:00,144.25,144.31,144.19,144.19,7700.0,107.3351,107.3797,107.2904,107.2904,7700.0
2014-08-26 13:10:00,144.17,144.24,144.17,144.21,5700.0,107.2755,107.3276,107.2755,107.3053,5700.0
2014-08-26 13:15:00,144.21,144.23,144.2,144.23,11900.0,107.3053,107.3202,107.2979,107.3202,11900.0
2014-08-26 13:20:00,144.23,144.31,144.22,144.29,4200.0,107.3202,107.3797,107.3127,107.3648,4200.0
2014-08-26 13:25:00,144.29,144.38,144.29,144.31,4000.0,107.3648,107.4318,107.3648,107.3797,4000.0
2014-08-26 13:30:00,144.31,144.35,144.22,144.22,2600.0,107.3797,107.4095,107.3127,107.3127,2600.0
2014-08-26 13:35:00,144.22,144.28,144.19,144.24,9200.0,107.3127,107.3574,107.2904,107.3276,9200.0
2014-08-26 13:40:00,144.23,144.28,144.2,144.26,3100.0,107.3202,107.3574,107.2979,107.3425,3100.0
2014-08-26 13:45:00,144.28,144.29,144.22,144.22,3800.0,107.3574,107.3648,107.3127,107.3127,3800.0
2014-08-26 13:50:00,144.22,144.29,144.16,144.16,3400.0,107.3127,107.3648,107.2681,107.2681,3400.0
2014-08-26 13:55:00,144.18,144.26,144.18,144.26,2300.0,107.283,107.3425,107.283,107.3425,2300.0
2014-08-26 14:00:00,144.26,144.31,144.24,144.31,3600.0,107.3425,107.3797,107.3276,107.3797,3600.0
2014-08-26 14:05:00,144.29,144.35,144.28,144.33,6900.0,107.3648,107.4095,107.3574,107.3946,6900.0
2014-08-26 14:10:00,144.32,144.37,144.3,144.36,4700.0,107.3871,107.4243,107.3723,107.4169,4700.0
2014-08-26 14:15:00,144.34,144.49,144.34,144.48,12700.0,107.402,107.5136,107.402,107.5062,12700.0
2014-08-26 14:20:00,144.49,144.49,144.38,144.41,13700.0,107.5136,107.5136,107.4318,107.4541,13700.0
2014-08-26 14:25:00,144.41,144.42,144.37,144.39,5300.0,107.4541,107.4616,107.4243,107.4392,5300.0
2014-08-26 14:30:00,144.38,144.39,144.25,144.28,6900.0,107.4318,107.4392,107.3351,107.3574,6900.0
2014-08-26 14:35:00,144.26,144.27,144.2,144.2,5700.0,107.3425,107.3499,107.2979,107.2979,5700.0
2014-08-26 14:40:00,144.23,144.25,144.16,144.21,7000.0,107.3202,107.3351,107.2681,107.3053,7000.0
2014-08-26 14:45:00,144.23,144.23,144.17,144.21,5700.0,107.3202,107.3202,107.2755,107.3053,5700.0
2014-08-26 14:50:00,144.21,144.29,144.21,144.25,5000.0,107.3053,107.3648,107.3053,107.3351,5000.0
2014-08-26 14:55:00,144.26,144.26,144.2,144.22,8400.0,107.3425,107.3425,107.2979,107.3127,8400.0
2014-08-26 15:00:00,144.21,144.32,144.2,144.29,9300.0,107.3053,107.3871,107.2979,107.3648,9300.0
2014-08-26 15:05:00,144.3,144.34,144.19,144.19,5700.0,107.3723,107.402,107.2904,107.2904,5700.0
2014-08-26 15:10:00,144.2,144.26,144.2,144.25,8600.0,107.2979,107.3425,107.2979,107.3351,8600.0
2014-08-26 15:15:00,144.27,144.32,144.25,144.27,7200.0,107.3499,107.3871,107.3351,107.3499,7200.0
2014-08-26 15:20:00,144.26,144.31,144.26,144.28,9300.0,107.3425,107.3797,107.3425,107.3574,9300.0
2014-08-26 15:25:00,144.3,144.33,144.24,144.33,9900.0,107.3723,107.3946,107.3276,107.3946,9900.0
2014-08-26 15:30:00,144.3,144.35,144.3,144.33,5500.0,107.3723,107.4095,107.3723,107.3946,5500.0
2014-08-26 15:35:00,144.33,144.37,144.31,144.33,15600.0,107.3946,107.4243,107.3797,107.3946,15600.0
2014-08-26 15:40:00,144.34,144.42,144.33,144.4,11500.0,107.402,107.4616,107.3946,107.4467,11500.0
2014-08-26 15:45:00,144.41,144.43,144.39,144.39,18600.0,107.4541,107.469,107.4392,107.4392,18600.0
2014-08-26 15:50:00,144.38,144.41,144.29,144.29,27300.0,107.4318,107.4541,107.3648,107.3648,27300.0
2014-08-26 15:55:00,144.3,144.34,144.12,144.17,75000.0,107.3723,107.402,107.2383,107.2755,75000.0
2014-08-27 09:30:00,144.68,145.13,144.6,144.81,42500.0,107.655,107.9899,107.5955,107.7517,42500.0
2014-08-27 09:35:00,144.82,145.17,144.82,145.0,29900.0,107.7592,108.0196,107.7592,107.8931,29900.0
2014-08-27 09:40:00,144.99,145.12,144.9,145.12,6400.0,107.8857,107.9824,107.8187,107.9824,6400.0
2014-08-27 09:45:00,145.11,145.31,145.07,145.08,23900.0,107.975,108.1238,107.9452,107.9527,23900.0
2014-08-27 09:50:00,145.08,145.1,144.99,145.06,5700.0,107.9527,107.9675,107.8857,107.9378,5700.0
2014-08-27 09:55:00,145.06,145.06,144.74,144.8,11000.0,107.9378,107.9378,107.6997,107.7443,11000.0
2014-08-27 10:00:00,144.8,144.8,144.63,144.69,13700.0,107.7443,107.7443,107.6178,107.6625,13700.0
2014-08-27 10:05:00,144.7,144.7,144.5,144.55,8100.0,107.6699,107.6699,107.5211,107.5583,8100.0
2014-08-27 10:10:00,144.54,144.71,144.44,144.6,6600.0,107.5508,107.6773,107.4764,107.5955,6600.0
2014-08-27 10:15:00,144.63,144.68,144.48,144.54,19300.0,107.6178,107.655,107.5062,107.5508,19300.0
2014-08-27 10:20:00,144.53,144.54,144.4,144.54,4700.0,107.5434,107.5508,107.4467,107.5508,4700.0
2014-08-27 10:25:00,144.61,144.61,144.5,144.5,6800.0,107.6029,107.6029,107.5211,107.5211,6800.0
2014-08-27 10:30:00,144.47,144.71,144.46,144.71,4000.0,107.4988,107.6773,107.4913,107.6773,4000.0
2014-08-27 10:35:00,144.69,144.72,144.68,144.7,4700.0,107.6625,107.6848,107.655,107.6699,4700.0
2014-08-27 10:40:00,144.71,144.76,144.7,144.75,5500.0,107.6773,107.7145,107.6699,107.7071,5500.0
2014-08-27 10:45:00,144.75,144.92,144.75,144.89,6500.0,107.7071,107.8336,107.7071,107.8113,6500.0
2014-08-27 10:50:00,144.91,144.94,144.9,144.92,4400.0,107.8262,107.8485,107.8187,107.8336,4400.0
2014-08-27 10:55:00,144.88,144.93,144.86,144.9,5100.0,107.8038,107.841,107.789,107.8187,5100.0
2014-08-27 11:00:00,144.92,145.06,144.91,145.06,4200.0,107.8336,107.9378,107.8262,107.9378,4200.0
2014-08-27 11:05:00,145.07,145.1,145.04,145.1,2700.0,107.9452,107.9675,107.9229,107.9675,2700.0
2014-08-27 11:10:00,145.1,145.22,145.1,145.22,8800.0,107.9675,108.0568,107.9675,108.0568,8800.0
2014-08-27 11:15:00,145.21,145.23,145.18,145.23,5400.0,108.0494,108.0643,108.0271,108.0643,5400.0
2014-08-27 11:20:00,145.23,145.32,145.22,145.3,12100.0,108.0643,108.1312,108.0568,108.1164,12100.0
2014-08-27 11:25:00,145.28,145.28,145.16,145.18,5200.0,108.1015,108.1015,108.0122,108.0271,5200.0
2014-08-27 11:30:00,145.18,145.18,144.97,145.03,5700.0,108.0271,108.0271,107.8708,107.9154,5700.0
2014-08-27 11:35:00,145.03,145.03,144.92,144.92,3500.0,107.9154,107.9154,107.8336,107.8336,3500.0
2014-08-27 11:40:00,144.96,144.96,144.82,144.86,5100.0,107.8634,107.8634,107.7592,107.789,5100.0
2014-08-27 11:45:00,144.82,144.93,144.82,144.91,2800.0,107.7592,107.841,107.7592,107.8262,2800.0
2014-08-27 11:50:00,144.89,144.89,144.8,144.87,3100.0,107.8113,107.8113,107.7443,107.7964,3100.0
2014-08-27 11:55:00,144.88,144.91,144.88,144.9,3600.0,107.8038,107.8262,107.8038,107.8187,3600.0
2014-08-27 12:00:00,144.91,144.92,144.85,144.92,4300.0,107.8262,107.8336,107.7815,107.8336,4300.0
2014-08-27 12:05:00,144.91,144.96,144.89,144.89,2600.0,107.8262,107.8634,107.8113,107.8113,2600.0
2014-08-27 12:10:00,144.86,144.92,144.85,144.91,4100.0,107.789,107.8336,107.7815,107.8262,4100.0
2014-08-27 12:15:00,144.93,144.94,144.91,144.94,1800.0,107.841,107.8485,107.8262,107.8485,1800.0
2014-08-27 12:20:00,144.92,144.97,144.92,144.95,3400.0,107.8336,107.8708,107.8336,107.8559,3400.0
2014-08-27 12:25:00,144.97,145.03,144.96,145.02,5100.0,107.8708,107.9154,107.8634,107.908,5100.0
2014-08-27 12:30:00,145.02,145.05,144.99,145.05,3300.0,107.908,107.9303,107.8857,107.9303,3300.0
2014-08-27 12:35:00,145.05,145.12,145.05,145.12,3300.0,107.9303,107.9824,107.9303,107.9824,3300.0
2014-08-27 12:40:00,145.1,145.16,145.08,145.15,2700.0,107.9675,108.0122,107.9527,108.0047,2700.0
2014-08-27 12:45:00,145.14,145.18,145.14,145.17,4500.0,107.9973,108.0271,107.9973,108.0196,4500.0
2014-08-27 12:50:00,145.14,145.18,145.14,145.18,3200.0,107.9973,108.0271,107.9973,108.0271,3200.0
2014-08-27 12:55:00,145.16,145.2,145.16,145.18,4000.0,108.0122,108.0419,108.0122,108.0271,4000.0
2014-08-27 13:00:00,145.18,145.21,145.18,145.2,8600.0,108.0271,108.0494,108.0271,108.0419,8600.0
2014-08-27 13:05:00,145.19,145.21,145.12,145.12,4700.0,108.0345,108.0494,107.9824,107.9824,4700.0
2014-08-27 13:10:00,145.09,145.14,145.09,145.13,2200.0,107.9601,107.9973,107.9601,107.9899,2200.0
2014-08-27 13:15:00,145.14,145.16,145.13,145.15,5200.0,107.9973,108.0122,107.9899,108.0047,5200.0
2014-08-27 13:20:00,145.11,145.14,145.1,145.14,2100.0,107.975,107.9973,107.9675,107.9973,2100.0
2014-08-27 13:25:00,145.14,145.15,145.11,145.11,5500.0,107.9973,108.0047,107.975,107.975,5500.0
2014-08-27 13:30:00,145.07,145.07,144.99,145.02,7100.0,107.9452,107.9452,107.8857,107.908,7100.0
2014-08-27 13:35:00,145.02,145.06,145.02,145.05,2300.0,107.908,107.9378,107.908,107.9303,2300.0
2014-08-27 13:40:00,145.05,145.05,145.0,145.05,3000.0,107.9303,107.9303,107.8931,107.9303,3000.0
2014-08-27 13:45:00,145.06,145.13,145.06,145.13,8000.0,107.9378,107.9899,107.9378,107.9899,8000.0
2014-08-27 13:50:00,145.12,145.13,145.09,145.12,5300.0,107.9824,107.9899,107.9601,107.9824,5300.0
2014-08-27 13:55:00,145.11,145.14,145.09,145.14,4400.0,107.975,107.9973,107.9601,107.9973,4400.0
2014-08-27 14:00:00,145.11,145.11,145.05,145.07,3600.0,107.975,107.975,107.9303,107.9452,3600.0
2014-08-27 14:05:00,145.07,145.07,145.05,145.05,3500.0,107.9452,107.9452,107.9303,107.9303,3500.0
2014-08-27 14:10:00,145.05,145.09,145.05,145.09,3000.0,107.9303,107.9601,107.9303,107.9601,3000.0
2014-08-27 14:15:00,145.1,145.19,145.08,145.17,15700.0,107.9675,108.0345,107.9527,108.0196,15700.0
2014-08-27 14:20:00,145.17,145.26,145.16,145.26,9000.0,108.0196,108.0866,108.0122,108.0866,9000.0
2014-08-27 14:25:00,145.25,145.31,145.24,145.31,5900.0,108.0791,108.1238,108.0717,108.1238,5900.0
2014-08-27 14:30:00,145.32,145.37,145.25,145.25,11700.0,108.1312,108.1684,108.0791,108.0791,11700.0
2014-08-27 14:35:00,145.25,145.25,145.19,145.23,5400.0,108.0791,108.0791,108.0345,108.0643,5400.0
2014-08-27 14:40:00,145.22,145.22,145.07,145.09,4900.0,108.0568,108.0568,107.9452,107.9601,4900.0
2014-08-27 14:45:00,145.1,145.11,145.08,145.11,3600.0,107.9675,107.975,107.9527,107.975,3600.0
2014-08-27 14:50:00,145.11,145.11,145.09,145.09,6200.0,107.975,107.975,107.9601,107.9601,6200.0
2014-08-27 14:55:00,145.1,145.1,144.96,144.96,7300.0,107.9675,107.9675,107.8634,107.8634,7300.0
2014-08-27 15:00:00,144.89,144.91,144.8,144.86,11600.0,107.8113,107.8262,107.7443,107.789,11600.0
2014-08-27 15:05:00,144.85,144.86,144.75,144.76,7900.0,107.7815,107.789,107.7071,107.7145,7900.0
2014-08-27 15:10:00,144.77,144.83,144.77,144.81,8100.0,107.722,107.7666,107.722,107.7517,8100.0
2014-08-27 15:15:00,144.82,144.88,144.8,144.87,7600.0,107.7592,107.8038,107.7443,107.7964,7600.0
2014-08-27 15:20:00,144.87,144.91,144.86,144.88,7900.0,107.7964,107.8262,107.789,107.8038,7900.0
2014-08-27 15:25:00,144.89,144.95,144.86,144.94,10400.0,107.8113,107.8559,107.789,107.8485,10400.0
2014-08-27 15:30:00,144.93,144.93,144.88,144.9,8000.0,107.841,107.841,107.8038,107.8187,8000.0
2014-08-27 15:35:00,144.86,144.94,144.85,144.91,8900.0,107.789,107.8485,107.7815,107.8262,8900.0
2014-08-27 15:40:00,144.91,144.97,144.9,144.94,11200.0,107.8262,107.8708,107.8187,107.8485,11200.0
2014-08-27 15:45:00,144.95,145.05,144.95,145.01,21900.0,107.8559,107.9303,107.8559,107.9006,21900.0
2014-08-27 15:50:00,145.01,145.1,145.01,145.09,18300.0,107.9006,107.9675,107.9006,107.9601,18300.0
2014-08-27 15:55:00,145.1,145.22,145.1,145.16,51200.0,107.9675,108.0568,107.9675,108.0122,51200.0
2014-08-28 09:30:00,144.22,144.6,143.78,143.78,38300.0,107.3127,107.5955,106.9853,106.9853,38300.0
2014-08-28 09:35:00,143.83,143.92,143.5,143.7,23400.0,107.0225,107.0895,106.777,106.9258,23400.0
2014-08-28 09:40:00,143.53,143.67,143.27,143.64,19100.0,106.7993,106.9035,106.6058,106.8812,19100.0
2014-08-28 09:45:00,143.64,143.83,143.41,143.72,12200.0,106.8812,107.0225,106.71,106.9407,12200.0
2014-08-28 09:50:00,143.78,144.04,143.77,144.04,6400.0,106.9853,107.1788,106.9779,107.1788,6400.0
2014-08-28 09:55:00,144.03,144.16,143.98,144.11,9300.0,107.1714,107.2681,107.1342,107.2309,9300.0
2014-08-28 10:00:00,144.11,144.12,143.9,143.9,9800.0,107.2309,107.2383,107.0746,107.0746,9800.0
2014-08-28 10:05:00,143.89,144.03,143.86,143.88,11600.0,107.0672,107.1714,107.0449,107.0597,11600.0
2014-08-28 10:10:00,143.92,143.93,143.79,143.89,15800.0,107.0895,107.0969,106.9928,107.0672,15800.0
2014-08-28 10:15:00,143.88,143.88,143.67,143.75,12400.0,107.0597,107.0597,106.9035,106.963,12400.0
2014-08-28 10:20:00,143.74,144.09,143.71,144.09,10600.0,106.9556,107.216,106.9332,107.216,10600.0
2014-08-28 10:25:00,144.1,144.28,144.1,144.25,9800.0,107.2234,107.3574,107.2234,107.3351,9800.0
2014-08-28 10:30:00,144.29,144.37,144.28,144.31,12600.0,107.3648,107.4243,107.3574,107.3797,12600.0
2014-08-28 10:35:00,144.29,144.33,144.23,144.25,8900.0,107.3648,107.3946,107.3202,107.3351,8900.0
2014-08-28 10:40:00,144.25,144.47,144.25,144.47,3700.0,107.3351,107.4988,107.3351,107.4988,3700.0
2014-08-28 10:45:00,144.47,144.53,144.36,144.5,7100.0,107.4988,107.5434,107.4169,107.5211,7100.0
2014-08-28 10:50:00,144.5,144.68,144.47,144.66,4500.0,107.5211,107.655,107.4988,107.6401,4500.0
2014-08-28 10:55:00,144.66,144.72,144.5,144.5,8200.0,107.6401,107.6848,107.5211,107.5211,8200.0
2014-08-28 11:00:00,144.56,144.59,144.43,144.57,12500.0,107.5657,107.588,107.469,107.5732,12500.0
2014-08-28 11:05:00,144.57,144.6,144.53,144.55,4400.0,107.5732,107.5955,107.5434,107.5583,4400.0
2014-08-28 11:10:00,144.55,144.72,144.51,144.68,11700.0,107.5583,107.6848,107.5285,107.655,11700.0
2014-08-28 11:15:00,144.71,144.72,144.6,144.64,4900.0,107.6773,107.6848,107.5955,107.6253,4900.0
2014-08-28 11:20:00,144.63,144.7,144.63,144.66,4100.0,107.6178,107.6699,107.6178,107.6401,4100.0
2014-08-28 11:25:00,144.71,144.72,144.64,144.72,4600.0,107.6773,107.6848,107.6253,107.6848,4600.0
2014-08-28 11:30:00,144.74,144.75,144.59,144.62,6900.0,107.6997,107.7071,107.588,107.6104,6900.0
2014-08-28 11:35:00,144.59,144.79,144.59,144.79,2000.0,107.588,107.7369,107.588,107.7369,2000.0
2014-08-28 11:40:00,144.75,144.76,144.59,144.59,2000.0,107.7071,107.7145,107.588,107.588,2000.0
2014-08-28 11:45:00,144.59,144.65,144.56,144.65,8200.0,107.588,107.6327,107.5657,107.6327,8200.0
2014-08-28 11:50:00,144.64,144.79,144.64,144.79,2100.0,107.6253,107.7369,107.6253,107.7369,2100.0
2014-08-28 11:55:00,144.79,144.84,144.78,144.84,1000.0,107.7369,107.7741,107.7294,107.7741,1000.0
2014-08-28 12:00:00,144.84,144.86,144.73,144.78,5800.0,107.7741,107.789,107.6922,107.7294,5800.0
2014-08-28 12:05:00,144.78,144.85,144.74,144.79,4600.0,107.7294,107.7815,107.6997,107.7369,4600.0
2014-08-28 12:10:00,144.82,144.9,144.82,144.9,2300.0,107.7592,107.8187,107.7592,107.8187,2300.0
2014-08-28 12:15:00,144.91,145.04,144.89,145.0,5000.0,107.8262,107.9229,107.8113,107.8931,5000.0
2014-08-28 12:20:00,144.98,145.05,144.9,145.05,4600.0,107.8782,107.9303,107.8187,107.9303,4600.0
2014-08-28 12:25:00,145.06,145.19,145.06,145.18,5900.0,107.9378,108.0345,107.9378,108.0271,5900.0
2014-08-28 12:30:00,145.17,145.18,145.12,145.16,7500.0,108.0196,108.0271,107.9824,108.0122,7500.0
2014-08-28 12:35:00,145.16,145.28,145.14,145.24,42300.0,108.0122,108.1015,107.9973,108.0717,42300.0
2014-08-28 12:40:00,145.24,145.39,145.24,145.36,51200.0,108.0717,108.1833,108.0717,108.161,51200.0
2014-08-28 12:45:00,145.37,145.45,145.24,145.24,16300.0,108.1684,108.228,108.0717,108.0717,16300.0
2014-08-28 12:50:00,145.24,145.27,145.11,145.17,8300.0,108.0717,108.094,107.975,108.0196,8300.0
2014-08-28 12:55:00,145.13,145.18,145.08,145.12,1800.0,107.9899,108.0271,107.9527,107.9824,1800.0
2014-08-28 13:00:00,145.16,145.16,145.06,145.06,2700.0,108.0122,108.0122,107.9378,107.9378,2700.0
2014-08-28 13:05:00,145.08,145.1,145.03,145.07,3800.0,107.9527,107.9675,107.9154,107.9452,3800.0
2014-08-28 13:10:00,145.04,145.07,144.98,145.0,4300.0,107.9229,107.9452,107.8782,107.8931,4300.0
2014-08-28 13:15:00,144.97,144.99,144.87,144.87,1600.0,107.8708,107.8857,107.7964,107.7964,1600.0
2014-08-28 13:20:00,144.81,144.83,144.81,144.81,500.0,107.7517,107.7666,107.7517,107.7517,500.0
2014-08-28 13:25:00,144.83,144.88,144.81,144.88,1100.0,107.7666,107.8038,107.7517,107.8038,1100.0
2014-08-28 13:30:00,144.89,144.92,144.84,144.84,1300.0,107.8113,107.8336,107.7741,107.7741,1300.0
2014-08-28 13:35:00,144.82,144.82,144.79,144.79,600.0,107.7592,107.7592,107.7369,107.7369,600.0
2014-08-28 13:40:00,144.81,144.84,144.77,144.82,7000.0,107.7517,107.7741,107.722,107.7592,7000.0
2014-08-28 13:45:00,144.81,144.83,144.79,144.8,2700.0,107.7517,107.7666,107.7369,107.7443,2700.0
2014-08-28 13:50:00,144.78,144.78,144.73,144.75,2200.0,107.7294,107.7294,107.6922,107.7071,2200.0
2014-08-28 13:55:00,144.76,144.76,144.72,144.72,1100.0,107.7145,107.7145,107.6848,107.6848,1100.0
2014-08-28 14:00:00,144.77,144.77,144.74,144.77,700.0,107.722,107.722,107.6997,107.722,700.0
2014-08-28 14:05:00,144.76,144.76,144.71,144.73,2500.0,107.7145,107.7145,107.6773,107.6922,2500.0
2014-08-28 14:10:00,144.75,144.76,144.67,144.71,2500.0,107.7071,107.7145,107.6476,107.6773,2500.0
2014-08-28 14:15:00,144.71,144.71,144.67,144.68,1700.0,107.6773,107.6773,107.6476,107.655,1700.0
2014-08-28 14:20:00,144.7,144.75,144.69,144.75,2400.0,107.6699,107.7071,107.6625,107.7071,2400.0
2014-08-28 14:25:00,144.7,144.79,144.7,144.79,3600.0,107.6699,107.7369,107.6699,107.7369,3600.0
2014-08-28 14:30:00,144.79,144.83,144.79,144.8,1100.0,107.7369,107.7666,107.7369,107.7443,1100.0
2014-08-28 14:35:00,144.8,144.84,144.78,144.84,3200.0,107.7443,107.7741,107.7294,107.7741,3200.0
2014-08-28 14:40:00,144.86,144.94,144.85,144.92,10800.0,107.789,107.8485,107.7815,107.8336,10800.0
2014-08-28 14:45:00,144.94,144.95,144.91,144.91,2900.0,107.8485,107.8559,107.8262,107.8262,2900.0
2014-08-28 14:50:00,144.91,144.97,144.89,144.95,4800.0,107.8262,107.8708,107.8113,107.8559,4800.0
2014-08-28 14:55:00,144.97,144.97,144.85,144.89,4100.0,107.8708,107.8708,107.7815,107.8113,4100.0
2014-08-28 15:00:00,144.88,144.91,144.85,144.86,7300.0,107.8038,107.8262,107.7815,107.789,7300.0
2014-08-28 15:05:00,144.88,144.97,144.84,144.84,6700.0,107.8038,107.8708,107.7741,107.7741,6700.0
2014-08-28 15:10:00,144.85,144.88,144.82,144.83,6500.0,107.7815,107.8038,107.7592,107.7666,6500.0
2014-08-28 15:15:00,144.82,144.88,144.81,144.88,5500.0,107.7592,107.8038,107.7517,107.8038,5500.0
2014-08-28 15:20:00,144.88,144.99,144.87,144.97,5900.0,107.8038,107.8857,107.7964,107.8708,5900.0
2014-08-28 15:25:00,144.97,145.04,144.9,144.99,18400.0,107.8708,107.9229,107.8187,107.8857,18400.0
2014-08-28 15:30:00,144.99,145.02,144.89,144.97,14000.0,107.8857,107.908,107.8113,107.8708,14000.0
2014-08-28 15:35:00,144.98,145.0,144.95,144.98,5500.0,107.8782,107.8931,107.8559,107.8782,5500.0
2014-08-28 15:40:00,144.98,144.99,144.91,144.91,7800.0,107.8782,107.8857,107.8262,107.8262,7800.0
2014-08-28 15:45:00,144.88,144.9,144.75,144.8,15100.0,107.8038,107.8187,107.7071,107.7443,15100.0
2014-08-28 15:50:00,144.79,144.79,144.62,144.62,14200.0,107.7369,107.7369,107.6104,107.6104,14200.0
2014-08-28 15:55:00,144.62,144.77,144.61,144.76,31800.0,107.6104,107.722,107.6029,107.7145,31800.0
2014-08-29 09:30:00,145.03,145.03,144.59,144.84,22100.0,107.9154,107.9154,107.588,107.7741,22100.0
2014-08-29 09:35:00,144.78,144.78,144.54,144.55,6800.0,107.7294,107.7294,107.5508,107.5583,6800.0
2014-08-29 09:40:00,144.45,144.52,144.27,144.27,2400.0,107.4839,107.536,107.3499,107.3499,2400.0
2014-08-29 09:45:00,144.27,144.27,144.13,144.13,4900.0,107.3499,107.3499,107.2458,107.2458,4900.0
2014-08-29 09:50:00,144.09,144.26,144.08,144.15,8200.0,107.216,107.3425,107.2086,107.2606,8200.0
2014-08-29 09:55:00,144.15,144.28,144.06,144.26,2900.0,107.2606,107.3574,107.1937,107.3425,2900.0
2014-08-29 10:00:00,144.19,144.3,144.07,144.21,2900.0,107.2904,107.3723,107.2011,107.3053,2900.0
2014-08-29 10:05:00,144.15,144.29,144.0,144.0,7900.0,107.2606,107.3648,107.149,107.149,7900.0
2014-08-29 10:10:00,143.9,144.06,143.89,144.06,5900.0,107.0746,107.1937,107.0672,107.1937,5900.0
2014-08-29 10:15:00,144.13,144.28,144.09,144.22,2200.0,107.2458,107.3574,107.216,107.3127,2200.0
2014-08-29 10:20:00,144.21,144.41,144.21,144.29,6000.0,107.3053,107.4541,107.3053,107.3648,6000.0
2014-08-29 10:25:00,144.3,144.3,144.09,144.09,4100.0,107.3723,107.3723,107.216,107.216,4100.0
2014-08-29 10:30:00,144.14,144.25,144.12,144.23,2600.0,107.2532,107.3351,107.2383,107.3202,2600.0
2014-08-29 10:35:00,144.22,144.23,144.09,144.17,9700.0,107.3127,107.3202,107.216,107.2755,9700.0
2014-08-29 10:40:00,144.13,144.39,144.13,144.36,7000.0,107.2458,107.4392,107.2458,107.4169,7000.0
2014-08-29 10:45:00,144.32,144.45,144.32,144.43,12000.0,107.3871,107.4839,107.3871,107.469,12000.0
2014-08-29 10:50:00,144.43,144.49,144.39,144.47,2900.0,107.469,107.5136,107.4392,107.4988,2900.0
2014-08-29 10:55:00,144.53,144.66,144.52,144.66,2500.0,107.5434,107.6401,107.536,107.6401,2500.0
2014-08-29 11:00:00,144.66,144.73,144.6,144.6,6100.0,107.6401,107.6922,107.5955,107.5955,6100.0
2014-08-29 11:05:00,144.52,144.72,144.47,144.55,14300.0,107.536,107.6848,107.4988,107.5583,14300.0
2014-08-29 11:10:00,144.5,144.73,144.47,144.73,4700.0,107.5211,107.6922,107.4988,107.6922,4700.0
2014-08-29 11:15:00,144.73,144.8,144.67,144.72,16000.0,107.6922,107.7443,107.6476,107.6848,16000.0
2014-08-29 11:20:00,144.71,144.8,144.63,144.7,4700.0,107.6773,107.7443,107.6178,107.6699,4700.0
2014-08-29 11:25:00,144.68,144.69,144.57,144.57,2400.0,107.655,107.6625,107.5732,107.5732,2400.0
2014-08-29 11:30:00,144.62,144.72,144.62,144.7,7300.0,107.6104,107.6848,107.6104,107.6699,7300.0
2014-08-29 11:35:00,144.73,144.75,144.7,144.74,4300.0,107.6922,107.7071,107.6699,107.6997,4300.0
2014-08-29 11:40:00,144.73,144.76,144.71,144.76,1200.0,107.6922,107.7145,107.6773,107.7145,1200.0
2014-08-29 11:45:00,144.75,144.75,144.72,144.74,2300.0,107.7071,107.7071,107.6848,107.6997,2300.0
2014-08-29 11:50:00,144.75,144.8,144.69,144.74,4900.0,107.7071,107.7443,107.6625,107.6997,4900.0
2014-08-29 11:55:00,144.71,144.85,144.68,144.76,3200.0,107.6773,107.7815,107.655,107.7145,3200.0
2014-08-29 12:00:00,144.78,144.81,144.74,144.74,1500.0,107.7294,107.7517,107.6997,107.6997,1500.0
2014-08-29 12:05:00,144.78,144.81,144.75,144.75,1900.0,107.7294,107.7517,107.7071,107.7071,1900.0
2014-08-29 12:10:00,144.77,144.77,144.72,144.72,400.0,107.722,107.722,107.6848,107.6848,400.0
2014-08-29 12:15:00,144.74,144.74,144.72,144.72,400.0,107.6997,107.6997,107.6848,107.6848,400.0
2014-08-29 12:20:00,144.74,144.74,144.69,144.7,4400.0,107.6997,107.6997,107.6625,107.6699,4400.0
2014-08-29 12:25:00,144.7,144.71,144.57,144.57,10500.0,107.6699,107.6773,107.5732,107.5732,10500.0
2014-08-29 12:30:00,144.59,144.65,144.58,144.63,15100.0,107.588,107.6327,107.5806,107.6178,15100.0
2014-08-29 12:35:00,144.6,144.63,144.6,144.61,5900.0,107.5955,107.6178,107.5955,107.6029,5900.0
2014-08-29 12:40:00,144.6,144.65,144.53,144.55,4300.0,107.5955,107.6327,107.5434,107.5583,4300.0
2014-08-29 12:45:00,144.59,144.64,144.57,144.64,1100.0,107.588,107.6253,107.5732,107.6253,1100.0
2014-08-29 12:50:00,144.62,144.62,144.58,144.59,1200.0,107.6104,107.6104,107.5806,107.588,1200.0
2014-08-29 12:55:00,144.63,144.65,144.59,144.65,4000.0,107.6178,107.6327,107.588,107.6327,4000.0
2014-08-29 13:00:00,144.63,144.75,144.63,144.75,4400.0,107.6178,107.7071,107.6178,107.7071,4400.0
2014-08-29 13:05:00,144.78,144.87,144.69,144.81,23900.0,107.7294,107.7964,107.6625,107.7517,23900.0
2014-08-29 13:10:00,144.81,144.84,144.7,144.77,3700.0,107.7517,107.7741,107.6699,107.722,3700.0
2014-08-29 13:15:00,144.8,144.8,144.72,144.73,1000.0,107.7443,107.7443,107.6848,107.6922,1000.0
2014-08-29 13:20:00,144.73,144.75,144.63,144.63,2400.0,107.6922,107.7071,107.6178,107.6178,2400.0
2014-08-29 13:25:00,144.67,144.7,144.67,144.69,500.0,107.6476,107.6699,107.6476,107.6625,500.0
2014-08-29 13:30:00,144.71,144.73,144.64,144.66,2600.0,107.6773,107.6922,107.6253,107.6401,2600.0
2014-08-29 13:35:00,144.67,144.72,144.67,144.72,1800.0,107.6476,107.6848,107.6476,107.6848,1800.0
2014-08-29 13:40:00,144.72,144.76,144.7,144.7,1800.0,107.6848,107.7145,107.6699,107.6699,1800.0
2014-08-29 13:45:00,144.7,144.81,144.7,144.81,2000.0,107.6699,107.7517,107.6699,107.7517,2000.0
2014-08-29 13:50:00,144.81,144.81,144.81,144.81,0.0,107.7517,107.7517,107.7517,107.7517,0.0
2014-08-29 13:55:00,144.74,144.74,144.72,144.72,1300.0,107.6997,107.6997,107.6848,107.6848,1300.0
2014-08-29 14:00:00,144.73,144.77,144.7,144.76,4000.0,107.6922,107.722,107.6699,107.7145,4000.0
2014-08-29 14:05:00,144.76,144.84,144.74,144.8,10700.0,107.7145,107.7741,107.6997,107.7443,10700.0
2014-08-29 14:10:00,144.81,144.91,144.8,144.89,3500.0,107.7517,107.8262,107.7443,107.8113,3500.0
2014-08-29 14:15:00,144.88,144.89,144.8,144.82,2100.0,107.8038,107.8113,107.7443,107.7592,2100.0
2014-08-29 14:20:00,144.79,144.86,144.79,144.84,2000.0,107.7369,107.789,107.7369,107.7741,2000.0
2014-08-29 14:25:00,144.81,144.87,144.8,144.84,900.0,107.7517,107.7964,107.7443,107.7741,900.0
2014-08-29 14:30:00,144.84,144.85,144.79,144.83,2400.0,107.7741,107.7815,107.7369,107.7666,2400.0
2014-08-29 14:35:00,144.79,144.83,144.77,144.83,6300.0,107.7369,107.7666,107.722,107.7666,6300.0
2014-08-29 14:40:00,144.82,144.82,144.74,144.79,12300.0,107.7592,107.7592,107.6997,107.7369,12300.0
2014-08-29 14:45:00,144.76,144.82,144.76,144.79,6900.0,107.7145,107.7592,107.7145,107.7369,6900.0
2014-08-29 14:50:00,144.8,144.8,144.72,144.8,6200.0,107.7443,107.7443,107.6848,107.7443,6200.0
2014-08-29 14:55:00,144.8,144.84,144.8,144.84,11100.0,107.7443,107.7741,107.7443,107.7741,11100.0
2014-08-29 15:00:00,144.85,144.89,144.81,144.89,6000.0,107.7815,107.8113,107.7517,107.8113,6000.0
2014-08-29 15:05:00,144.88,144.89,144.79,144.84,3200.0,107.8038,107.8113,107.7369,107.7741,3200.0
2014-08-29 15:10:00,144.81,144.92,144.79,144.92,5300.0,107.7517,107.8336,107.7369,107.8336,5300.0
2014-08-29 15:15:00,144.9,144.9,144.88,144.88,2300.0,107.8187,107.8187,107.8038,107.8038,2300.0
2014-08-29 15:20:00,144.89,144.92,144.84,144.87,8300.0,107.8113,107.8336,107.7741,107.7964,8300.0
2014-08-29 15:25:00,144.86,144.86,144.74,144.74,6400.0,107.789,107.789,107.6997,107.6997,6400.0
2014-08-29 15:30:00,144.74,144.9,144.71,144.9,8800.0,107.6997,107.8187,107.6773,107.8187,8800.0
2014-08-29 15:35:00,144.9,144.93,144.88,144.9,15100.0,107.8187,107.841,107.8038,107.8187,15100.0
2014-08-29 15:40:00,144.9,144.91,144.86,144.88,5700.0,107.8187,107.8262,107.789,107.8038,5700.0
2014-08-29 15:45:00,144.89,145.02,144.89,145.0,13200.0,107.8113,107.908,107.8113,107.8931,13200.0
2014-08-29 15:50:00,145.02,145.08,144.96,144.96,17000.0,107.908,107.9527,107.8634,107.8634,17000.0
2014-08-29 15:55:00,144.98,145.13,144.98,145.08,59100.0,107.8782,107.9899,107.8782,107.9527,59100.0
2014-09-02 09:30:00,145.37,145.47,145.2,145.3,34400.0,108.1684,108.2428,108.0419,108.1164,34400.0
2014-09-02 09:35:00,145.25,145.38,145.11,145.12,19100.0,108.0791,108.1759,107.975,107.9824,19100.0
2014-09-02 09:40:00,145.12,145.12,144.7,144.7,6200.0,107.9824,107.9824,107.6699,107.6699,6200.0
2014-09-02 09:45:00,144.7,144.89,144.51,144.81,24500.0,107.6699,107.8113,107.5285,107.7517,24500.0
2014-09-02 09:50:00,144.82,144.9,144.67,144.84,23300.0,107.7592,107.8187,107.6476,107.7741,23300.0
2014-09-02 09:55:00,144.83,144.83,144.66,144.75,6400.0,107.7666,107.7666,107.6401,107.7071,6400.0
2014-09-02 10:00:00,144.77,145.0,144.68,144.88,31200.0,107.722,107.8931,107.655,107.8038,31200.0
2014-09-02 10:05:00,144.96,144.98,144.81,144.81,15900.0,107.8634,107.8782,107.7517,107.7517,15900.0
2014-09-02 10:10:00,144.81,145.02,144.78,144.87,10200.0,107.7517,107.908,107.7294,107.7964,10200.0
2014-09-02 10:15:00,144.91,145.08,144.88,145.04,17000.0,107.8262,107.9527,107.8038,107.9229,17000.0
2014-09-02 10:20:00,145.05,145.21,145.03,145.16,14100.0,107.9303,108.0494,107.9154,108.0122,14100.0
2014-09-02 10:25:00,145.13,145.35,145.13,145.33,11300.0,107.9899,108.1536,107.9899,108.1387,11300.0
2014-09-02 10:30:00,145.33,145.42,145.3,145.42,17500.0,108.1387,108.2056,108.1164,108.2056,17500.0
2014-09-02 10:35:00,145.38,145.43,145.2,145.39,17800.0,108.1759,108.2131,108.0419,108.1833,17800.0
2014-09-02 10:40:00,145.42,145.62,145.42,145.59,13900.0,108.2056,108.3545,108.2056,108.3321,13900.0
2014-09-02 10:45:00,145.61,145.63,145.45,145.5,7900.0,108.347,108.3619,108.228,108.2652,7900.0
2014-09-02 10:50:00,145.44,145.52,145.37,145.48,13600.0,108.2205,108.2801,108.1684,108.2503,13600.0
2014-09-02 10:55:00,145.44,145.53,145.34,145.38,19200.0,108.2205,108.2875,108.1461,108.1759,19200.0
2014-09-02 11:00:00,145.39,145.39,145.21,145.25,21400.0,108.1833,108.1833,108.0494,108.0791,21400.0
2014-09-02 11:05:00,145.26,145.45,145.25,145.34,13900.0,108.0866,108.228,108.0791,108.1461,13900.0
2014-09-02 11:10:00,145.36,145.4,145.07,145.07,19500.0,108.161,108.1908,107.9452,107.9452,19500.0
2014-09-02 11:15:00,145.04,145.08,144.79,144.8,13400.0,107.9229,107.9527,107.7369,107.7443,13400.0
2014-09-02 11:20:00,144.8,144.94,144.76,144.82,11400.0,107.7443,107.8485,107.7145,107.7592,11400.0
2014-09-02 11:25:00,144.83,144.91,144.75,144.87,4900.0,107.7666,107.8262,107.7071,107.7964,4900.0
2014-09-02 11:30:00,144.89,145.09,144.89,145.08,7400.0,107.8113,107.9601,107.8113,107.9527,7400.0
2014-09-02 11:35:00,145.06,145.09,144.98,144.98,4900.0,107.9378,107.9601,107.8782,107.8782,4900.0
2014-09-02 11:40:00,145.01,145.01,144.81,144.97,5300.0,107.9006,107.9006,107.7517,107.8708,5300.0
2014-09-02 11:45:00,144.97,145.0,144.74,144.82,5500.0,107.8708,107.8931,107.6997,107.7592,5500.0
2014-09-02 11:50:00,144.8,144.84,144.46,144.46,8200.0,107.7443,107.7741,107.4913,107.4913,8200.0
2014-09-02 11:55:00,144.5,144.54,144.44,144.47,4700.0,107.5211,107.5508,107.4764,107.4988,4700.0
2014-09-02 12:00:00,144.47,144.49,144.43,144.47,3100.0,107.4988,107.5136,107.469,107.4988,3100.0
2014-09-02 12:05:00,144.44,144.5,144.43,144.45,6100.0,107.4764,107.5211,107.469,107.4839,6100.0
2014-09-02 12:10:00,144.48,144.52,144.43,144.47,6700.0,107.5062,107.536,107.469,107.4988,6700.0
2014-09-02 12:15:00,144.47,144.54,144.47,144.51,4800.0,107.4988,107.5508,107.4988,107.5285,4800.0
2014-09-02 12:20:00,144.52,144.67,144.52,144.66,16900.0,107.536,107.6476,107.536,107.6401,16900.0
2014-09-02 12:25:00,144.67,144.78,144.67,144.69,5200.0,107.6476,107.7294,107.6476,107.6625,5200.0
2014-09-02 12:30:00,144.66,144.66,144.39,144.41,7200.0,107.6401,107.6401,107.4392,107.4541,7200.0
2014-09-02 12:35:00,144.4,144.4,144.29,144.29,5400.0,107.4467,107.4467,107.3648,107.3648,5400.0
2014-09-02 12:40:00,144.33,144.36,144.13,144.13,3800.0,107.3946,107.4169,107.2458,107.2458,3800.0
2014-09-02 12:45:00,144.17,144.17,144.07,144.12,7500.0,107.2755,107.2755,107.2011,107.2383,7500.0
2014-09-02 12:50:00,144.12,144.14,144.07,144.13,5100.0,107.2383,107.2532,107.2011,107.2458,5100.0
2014-09-02 12:55:00,144.08,144.13,144.01,144.03,4900.0,107.2086,107.2458,107.1565,107.1714,4900.0
2014-09-02 13:00:00,144.03,144.04,143.85,143.9,11600.0,107.1714,107.1788,107.0374,107.0746,11600.0
2014-09-02 13:05:00,143.9,144.07,143.9,144.03,4400.0,107.0746,107.2011,107.0746,107.1714,4400.0
2014-09-02 13:10:00,144.05,144.07,143.95,144.0,7000.0,107.1862,107.2011,107.1118,107.149,7000.0
2014-09-02 13:15:00,144.01,144.03,143.97,143.99,3400.0,107.1565,107.1714,107.1267,107.1416,3400.0
2014-09-02 13:20:00,143.95,143.99,143.92,143.93,3400.0,107.1118,107.1416,107.0895,107.0969,3400.0
2014-09-02 13:25:00,143.94,143.97,143.87,143.87,3300.0,107.1044,107.1267,107.0523,107.0523,3300.0
2014-09-02 13:30:00,143.91,143.91,143.8,143.9,6900.0,107.0821,107.0821,107.0002,107.0746,6900.0
2014-09-02 13:35:00,143.9,144.02,143.9,144.0,3800.0,107.0746,107.1639,107.0746,107.149,3800.0
2014-09-02 13:40:00,144.01,144.04,143.92,143.92,5300.0,107.1565,107.1788,107.0895,107.0895,5300.0
2014-09-02 13:45:00,143.94,144.06,143.92,144.0,4700.0,107.1044,107.1937,107.0895,107.149,4700.0
2014-09-02 13:50:00,144.0,144.04,143.97,144.0,11000.0,107.149,107.1788,107.1267,107.149,11000.0
2014-09-02 13:55:00,144.0,144.07,143.96,144.02,8000.0,107.149,107.2011,107.1193,107.1639,8000.0
2014-09-02 14:00:00,144.03,144.04,143.98,144.0,13800.0,107.1714,107.1788,107.1342,107.149,13800.0
2014-09-02 14:05:00,144.0,144.1,143.99,144.02,14000.0,107.149,107.2234,107.1416,107.1639,14000.0
2014-09-02 14:10:00,144.02,144.19,144.02,144.15,5900.0,107.1639,107.2904,107.1639,107.2606,5900.0
2014-09-02 14:15:00,144.14,144.26,144.13,144.24,6400.0,107.2532,107.3425,107.2458,107.3276,6400.0
2014-09-02 14:20:00,144.23,144.23,144.1,144.13,13300.0,107.3202,107.3202,107.2234,107.2458,13300.0
2014-09-02 14:25:00,144.11,144.22,144.11,144.2,5900.0,107.2309,107.3127,107.2309,107.2979,5900.0
2014-09-02 14:30:00,144.21,144.22,144.14,144.16,6600.0,107.3053,107.3127,107.2532,107.2681,6600.0
2014-09-02 14:35:00,144.15,144.19,144.04,144.07,29600.0,107.2606,107.2904,107.1788,107.2011,29600.0
2014-09-02 14:40:00,144.06,144.15,144.06,144.1,10000.0,107.1937,107.2606,107.1937,107.2234,10000.0
2014-09-02 14:45:00,144.13,144.15,144.13,144.13,7600.0,107.2458,107.2606,107.2458,107.2458,7600.0
2014-09-02 14:50:00,144.13,144.17,144.1,144.11,10300.0,107.2458,107.2755,107.2234,107.2309,10300.0
2014-09-02 14:55:00,144.1,144.18,144.08,144.08,8900.0,107.2234,107.283,107.2086,107.2086,8900.0
2014-09-02 15:00:00,144.07,144.17,144.07,144.17,10300.0,107.2011,107.2755,107.2011,107.2755,10300.0
2014-09-02 15:05:00,144.16,144.17,144.07,144.07,7200.0,107.2681,107.2755,107.2011,107.2011,7200.0
2014-09-02 15:10:00,144.07,144.13,144.04,144.05,14600.0,107.2011,107.2458,107.1788,107.1862,14600.0
2014-09-02 15:15:00,144.07,144.13,144.06,144.09,7000.0,107.2011,107.2458,107.1937,107.216,7000.0
2014-09-02 15:20:00,144.1,144.21,144.1,144.2,7600.0,107.2234,107.3053,107.2234,107.2979,7600.0
2014-09-02 15:25:00,144.2,144.31,144.2,144.23,10300.0,107.2979,107.3797,107.2979,107.3202,10300.0
2014-09-02 15:30:00,144.25,144.27,144.08,144.17,9900.0,107.3351,107.3499,107.2086,107.2755,9900.0
2014-09-02 15:35:00,144.17,144.27,144.16,144.25,7600.0,107.2755,107.3499,107.2681,107.3351,7600.0
2014-09-02 15:40:00,144.24,144.4,144.21,144.4,12700.0,107.3276,107.4467,107.3053,107.4467,12700.0
2014-09-02 15:45:00,144.41,144.45,144.34,144.43,28100.0,107.4541,107.4839,107.402,107.469,28100.0
2014-09-02 15:50:00,144.43,144.46,144.33,144.34,26800.0,107.469,107.4913,107.3946,107.402,26800.0
2014-09-02 15:55:00,144.36,144.36,144.16,144.36,51700.0,107.4169,107.4169,107.2681,107.4169,51700.0
2014-09-03 09:30:00,145.45,145.49,144.61,144.98,24500.0,108.228,108.2577,107.6029,107.8782,24500.0
2014-09-03 09:35:00,144.89,145.15,144.39,144.57,8200.0,107.8113,108.0047,107.4392,107.5732,8200.0
2014-09-03 09:40:00,144.56,144.56,144.29,144.29,11300.0,107.5657,107.5657,107.3648,107.3648,11300.0
2014-09-03 09:45:00,144.32,144.6,144.26,144.48,5700.0,107.3871,107.5955,107.3425,107.5062,5700.0
2014-09-03 09:50:00,144.4,144.5,144.16,144.22,10600.0,107.4467,107.5211,107.2681,107.3127,10600.0
2014-09-03 09:55:00,144.1,144.19,143.99,144.08,13600.0,107.2234,107.2904,107.1416,107.2086,13600.0
2014-09-03 10:00:00,144.07,144.16,143.94,143.97,24500.0,107.2011,107.2681,107.1044,107.1267,24500.0
2014-09-03 10:05:00,144.0,144.01,143.91,144.01,8800.0,107.149,107.1565,107.0821,107.1565,8800.0
2014-09-03 10:10:00,143.96,144.11,143.95,143.98,11900.0,107.1193,107.2309,107.1118,107.1342,11900.0
2014-09-03 10:15:00,143.99,144.01,143.8,143.8,4600.0,107.1416,107.1565,107.0002,107.0002,4600.0
2014-09-03 10:20:00,143.86,143.89,143.5,143.52,14100.0,107.0449,107.0672,106.777,106.7919,14100.0
2014-09-03 10:25:00,143.53,143.76,143.47,143.76,8000.0,106.7993,106.9705,106.7547,106.9705,8000.0
2014-09-03 10:30:00,143.76,143.81,143.71,143.74,2100.0,106.9705,107.0077,106.9332,106.9556,2100.0
2014-09-03 10:35:00,143.73,143.83,143.7,143.77,6500.0,106.9481,107.0225,106.9258,106.9779,6500.0
2014-09-03 10:40:00,143.75,143.83,143.67,143.71,8600.0,106.963,107.0225,106.9035,106.9332,8600.0
2014-09-03 10:45:00,143.72,143.72,143.55,143.68,4100.0,106.9407,106.9407,106.8142,106.9109,4100.0
2014-09-03 10:50:00,143.76,143.77,143.64,143.64,4500.0,106.9705,106.9779,106.8812,106.8812,4500.0
2014-09-03 10:55:00,143.63,143.69,143.62,143.66,8700.0,106.8737,106.9184,106.8663,106.896,8700.0
2014-09-03 11:00:00,143.67,143.8,143.67,143.79,3200.0,106.9035,107.0002,106.9035,106.9928,3200.0
2014-09-03 11:05:00,143.77,143.87,143.75,143.84,5700.0,106.9779,107.0523,106.963,107.03,5700.0
2014-09-03 11:10:00,143.87,143.87,143.73,143.73,3700.0,107.0523,107.0523,106.9481,106.9481,3700.0
2014-09-03 11:15:00,143.78,143.8,143.7,143.72,2800.0,106.9853,107.0002,106.9258,106.9407,2800.0
2014-09-03 11:20:00,143.76,143.87,143.76,143.81,3200.0,106.9705,107.0523,106.9705,107.0077,3200.0
2014-09-03 11:25:00,143.82,143.86,143.66,143.67,2300.0,107.0151,107.0449,106.896,106.9035,2300.0
2014-09-03 11:30:00,143.62,143.79,143.61,143.79,2200.0,106.8663,106.9928,106.8588,106.9928,2200.0
2014-09-03 11:35:00,143.79,143.9,143.67,143.75,4100.0,106.9928,107.0746,106.9035,106.963,4100.0
2014-09-03 11:40:00,143.68,143.81,143.66,143.66,2000.0,106.9109,107.0077,106.896,106.896,2000.0
2014-09-03 11:45:00,143.72,143.78,143.67,143.72,4700.0,106.9407,106.9853,106.9035,106.9407,4700.0
2014-09-03 11:50:00,143.69,143.8,143.64,143.8,2000.0,106.9184,107.0002,106.8812,107.0002,2000.0
2014-09-03 11:55:00,143.82,143.83,143.56,143.59,13300.0,107.0151,107.0225,106.8216,106.844,13300.0
2014-09-03 12:00:00,143.59,143.62,143.35,143.46,10900.0,106.844,106.8663,106.6654,106.7472,10900.0
2014-09-03 12:05:00,143.44,143.59,143.4,143.56,7100.0,106.7323,106.844,106.7026,106.8216,7100.0
2014-09-03 12:10:00,143.55,143.76,143.52,143.72,17100.0,106.8142,106.9705,106.7919,106.9407,17100.0
2014-09-03 12:15:00,143.73,143.76,143.66,143.66,1600.0,106.9481,106.9705,106.896,106.896,1600.0
2014-09-03 12:20:00,143.68,143.71,143.58,143.61,5200.0,106.9109,106.9332,106.8365,106.8588,5200.0
2014-09-03 12:25:00,143.62,143.7,143.62,143.64,3200.0,106.8663,106.9258,106.8663,106.8812,3200.0
2014-09-03 12:30:00,143.6,143.75,143.6,143.72,2900.0,106.8514,106.963,106.8514,106.9407,2900.0
2014-09-03 12:35:00,143.7,143.86,143.7,143.84,6800.0,106.9258,107.0449,106.9258,107.03,6800.0
2014-09-03 12:40:00,143.86,143.98,143.86,143.91,2600.0,107.0449,107.1342,107.0449,107.0821,2600.0
2014-09-03 12:45:00,143.9,143.93,143.89,143.91,2500.0,107.0746,107.0969,107.0672,107.0821,2500.0
2014-09-03 12:50:00,143.91,143.94,143.88,143.94,1600.0,107.0821,107.1044,107.0597,107.1044,1600.0
2014-09-03 12:55:00,143.94,143.95,143.94,143.94,600.0,107.1044,107.1118,107.1044,107.1044,600.0
2014-09-03 13:00:00,143.92,143.99,143.9,143.99,5300.0,107.0895,107.1416,107.0746,107.1416,5300.0
2014-09-03 13:05:00,143.96,144.03,143.94,143.94,13000.0,107.1193,107.1714,107.1044,107.1044,13000.0
2014-09-03 13:10:00,143.99,144.08,143.97,144.05,2600.0,107.1416,107.2086,107.1267,107.1862,2600.0
2014-09-03 13:15:00,144.08,144.08,143.96,144.06,2200.0,107.2086,107.2086,107.1193,107.1937,2200.0
2014-09-03 13:20:00,144.05,144.11,144.05,144.08,1600.0,107.1862,107.2309,107.1862,107.2086,1600.0
2014-09-03 13:25:00,144.1,144.14,144.02,144.06,3800.0,107.2234,107.2532,107.1639,107.1937,3800.0
2014-09-03 13:30:00,144.1,144.16,144.1,144.15,3600.0,107.2234,107.2681,107.2234,107.2606,3600.0
2014-09-03 13:35:00,144.12,144.12,144.05,144.08,2200.0,107.2383,107.2383,107.1862,107.2086,2200.0
2014-09-03 13:40:00,144.05,144.07,143.98,143.99,2900.0,107.1862,107.2011,107.1342,107.1416,2900.0
2014-09-03 13:45:00,143.99,144.08,143.99,144.04,3200.0,107.1416,107.2086,107.1416,107.1788,3200.0
2014-09-03 13:50:00,144.03,144.04,143.94,143.98,3900.0,107.1714,107.1788,107.1044,107.1342,3900.0
2014-09-03 13:55:00,143.98,144.12,143.97,144.12,5100.0,107.1342,107.2383,107.1267,107.2383,5100.0
2014-09-03 14:00:00,144.16,144.21,144.11,144.11,13500.0,107.2681,107.3053,107.2309,107.2309,13500.0
2014-09-03 14:05:00,144.14,144.26,144.14,144.25,5400.0,107.2532,107.3425,107.2532,107.3351,5400.0
2014-09-03 14:10:00,144.23,144.3,144.15,144.15,5400.0,107.3202,107.3723,107.2606,107.2606,5400.0
2014-09-03 14:15:00,144.19,144.21,144.17,144.19,11500.0,107.2904,107.3053,107.2755,107.2904,11500.0
2014-09-03 14:20:00,144.18,144.24,144.15,144.24,5300.0,107.283,107.3276,107.2606,107.3276,5300.0
2014-09-03 14:25:00,144.23,144.25,144.15,144.22,13200.0,107.3202,107.3351,107.2606,107.3127,13200.0
2014-09-03 14:30:00,144.24,144.31,144.23,144.3,7400.0,107.3276,107.3797,107.3202,107.3723,7400.0
2014-09-03 14:35:00,144.28,144.34,144.28,144.32,4200.0,107.3574,107.402,107.3574,107.3871,4200.0
2014-09-03 14:40:00,144.33,144.39,144.33,144.39,11600.0,107.3946,107.4392,107.3946,107.4392,11600.0
2014-09-03 14:45:00,144.39,144.39,144.32,144.35,11900.0,107.4392,107.4392,107.3871,107.4095,11900.0
2014-09-03 14:50:00,144.35,144.35,144.17,144.2,31000.0,107.4095,107.4095,107.2755,107.2979,31000.0
2014-09-03 14:55:00,144.18,144.21,144.03,144.08,2200.0,107.283,107.3053,107.1714,107.2086,2200.0
2014-09-03 15:00:00,144.02,144.02,143.92,143.92,6800.0,107.1639,107.1639,107.0895,107.0895,6800.0
2014-09-03 15:05:00,143.9,144.02,143.9,143.99,4500.0,107.0746,107.1639,107.0746,107.1416,4500.0
2014-09-03 15:10:00,143.99,144.05,143.98,143.99,3200.0,107.1416,107.1862,107.1342,107.1416,3200.0
2014-09-03 15:15:00,143.96,144.12,143.96,144.11,3600.0,107.1193,107.2383,107.1193,107.2309,3600.0
2014-09-03 15:20:00,144.07,144.11,144.04,144.11,3200.0,107.2011,107.2309,107.1788,107.2309,3200.0
2014-09-03 15:25:00,144.08,144.13,144.01,144.06,5600.0,107.2086,107.2458,107.1565,107.1937,5600.0
2014-09-03 15:30:00,144.06,144.1,144.02,144.06,6200.0,107.1937,107.2234,107.1639,107.1937,6200.0
2014-09-03 15:35:00,144.05,144.05,143.97,143.99,10800.0,107.1862,107.1862,107.1267,107.1416,10800.0
2014-09-03 15:40:00,144.0,144.09,144.0,144.07,7900.0,107.149,107.216,107.149,107.2011,7900.0
2014-09-03 15:45:00,144.07,144.07,143.91,143.97,11700.0,107.2011,107.2011,107.0821,107.1267,11700.0
2014-09-03 15:50:00,144.01,144.14,144.01,144.09,13200.0,107.1565,107.2532,107.1565,107.216,13200.0
2014-09-03 15:55:00,144.08,144.18,144.07,144.14,33100.0,107.2086,107.283,107.2011,107.2532,33100.0
2014-09-04 09:30:00,144.2,144.31,143.82,143.83,46400.0,107.2979,107.3797,107.0151,107.0225,46400.0
2014-09-04 09:35:00,143.84,144.15,143.84,143.9,22100.0,107.03,107.2606,107.03,107.0746,22100.0
2014-09-04 09:40:00,143.94,144.0,143.62,144.0,25500.0,107.1044,107.149,106.8663,107.149,25500.0
2014-09-04 09:45:00,144.1,144.18,143.76,143.78,19100.0,107.2234,107.283,106.9705,106.9853,19100.0
2014-09-04 09:50:00,143.78,144.17,143.71,144.04,34100.0,106.9853,107.2755,106.9332,107.1788,34100.0
2014-09-04 09:55:00,143.98,144.33,143.98,144.25,14900.0,107.1342,107.3946,107.1342,107.3351,14900.0
2014-09-04 10:00:00,144.25,144.4,144.08,144.16,10600.0,107.3351,107.4467,107.2086,107.2681,10600.0
2014-09-04 10:05:00,144.11,144.44,144.09,144.36,36200.0,107.2309,107.4764,107.216,107.4169,36200.0
2014-09-04 10:10:00,144.38,144.73,144.38,144.59,10100.0,107.4318,107.6922,107.4318,107.588,10100.0
2014-09-04 10:15:00,144.61,144.74,144.43,144.55,8900.0,107.6029,107.6997,107.469,107.5583,8900.0
2014-09-04 10:20:00,144.48,144.76,144.47,144.71,9100.0,107.5062,107.7145,107.4988,107.6773,9100.0
2014-09-04 10:25:00,144.71,144.93,144.71,144.93,8300.0,107.6773,107.841,107.6773,107.841,8300.0
2014-09-04 10:30:00,144.9,144.96,144.83,144.88,7300.0,107.8187,107.8634,107.7666,107.8038,7300.0
2014-09-04 10:35:00,144.9,144.9,144.61,144.66,6200.0,107.8187,107.8187,107.6029,107.6401,6200.0
2014-09-04 10:40:00,144.64,144.65,144.54,144.6,7000.0,107.6253,107.6327,107.5508,107.5955,7000.0
2014-09-04 10:45:00,144.6,144.81,144.57,144.78,11400.0,107.5955,107.7517,107.5732,107.7294,11400.0
2014-09-04 10:50:00,144.77,144.8,144.58,144.71,3600.0,107.722,107.7443,107.5806,107.6773,3600.0
2014-09-04 10:55:00,144.69,144.7,144.63,144.7,5200.0,107.6625,107.6699,107.6178,107.6699,5200.0
2014-09-04 11:00:00,144.7,144.93,144.67,144.84,10800.0,107.6699,107.841,107.6476,107.7741,10800.0
2014-09-04 11:05:00,144.82,144.84,144.7,144.75,9200.0,107.7592,107.7741,107.6699,107.7071,9200.0
2014-09-04 11:10:00,144.74,144.74,144.6,144.6,7900.0,107.6997,107.6997,107.5955,107.5955,7900.0
2014-09-04 11:15:00,144.58,144.69,144.55,144.6,3400.0,107.5806,107.6625,107.5583,107.5955,3400.0
2014-09-04 11:20:00,144.57,144.64,144.49,144.63,4800.0,107.5732,107.6253,107.5136,107.6178,4800.0
2014-09-04 11:25:00,144.64,144.66,144.26,144.27,5100.0,107.6253,107.6401,107.3425,107.3499,5100.0
2014-09-04 11:30:00,144.25,144.44,144.25,144.34,7400.0,107.3351,107.4764,107.3351,107.402,7400.0
2014-09-04 11:35:00,144.34,144.34,144.23,144.24,4600.0,107.402,107.402,107.3202,107.3276,4600.0
2014-09-04 11:40:00,144.26,144.27,144.17,144.17,3900.0,107.3425,107.3499,107.2755,107.2755,3900.0
2014-09-04 11:45:00,144.17,144.37,144.15,144.37,5600.0,107.2755,107.4243,107.2606,107.4243,5600.0
2014-09-04 11:50:00,144.37,144.41,144.31,144.41,4800.0,107.4243,107.4541,107.3797,107.4541,4800.0
2014-09-04 11:55:00,144.42,144.42,144.36,144.36,1300.0,107.4616,107.4616,107.4169,107.4169,1300.0
2014-09-04 12:00:00,144.36,144.42,144.35,144.4,4300.0,107.4169,107.4616,107.4095,107.4467,4300.0
2014-09-04 12:05:00,144.4,144.46,144.36,144.36,3700.0,107.4467,107.4913,107.4169,107.4169,3700.0
2014-09-04 12:10:00,144.36,144.43,144.3,144.34,3600.0,107.4169,107.469,107.3723,107.402,3600.0
2014-09-04 12:15:00,144.34,144.4,144.33,144.39,3100.0,107.402,107.4467,107.3946,107.4392,3100.0
2014-09-04 12:20:00,144.36,144.39,144.2,144.23,2200.0,107.4169,107.4392,107.2979,107.3202,2200.0
2014-09-04 12:25:00,144.19,144.23,144.09,144.13,4900.0,107.2904,107.3202,107.216,107.2458,4900.0
2014-09-04 12:30:00,144.1,144.16,144.06,144.1,3400.0,107.2234,107.2681,107.1937,107.2234,3400.0
2014-09-04 12:35:00,144.1,144.23,144.05,144.15,4300.0,107.2234,107.3202,107.1862,107.2606,4300.0
2014-09-04 12:40:00,144.17,144.17,144.06,144.12,4500.0,107.2755,107.2755,107.1937,107.2383,4500.0
2014-09-04 12:45:00,144.12,144.21,144.03,144.11,5100.0,107.2383,107.3053,107.1714,107.2309,5100.0
2014-09-04 12:50:00,144.08,144.09,144.0,144.01,5100.0,107.2086,107.216,107.149,107.1565,5100.0
2014-09-04 12:55:00,144.01,144.01,143.87,143.87,18300.0,107.1565,107.1565,107.0523,107.0523,18300.0
2014-09-04 13:00:00,143.89,144.0,143.88,143.91,3800.0,107.0672,107.149,107.0597,107.0821,3800.0
2014-09-04 13:05:00,143.86,143.91,143.84,143.84,3900.0,107.0449,107.0821,107.03,107.03,3900.0
2014-09-04 13:10:00,143.83,143.83,143.67,143.73,11400.0,107.0225,107.0225,106.9035,106.9481,11400.0
2014-09-04 13:15:00,143.74,143.83,143.63,143.63,6700.0,106.9556,107.0225,106.8737,106.8737,6700.0
2014-09-04 13:20:00,143.65,143.71,143.58,143.68,5800.0,106.8886,106.9332,106.8365,106.9109,5800.0
2014-09-04 13:25:00,143.68,143.7,143.58,143.59,4600.0,106.9109,106.9258,106.8365,106.844,4600.0
2014-09-04 13:30:00,143.62,143.64,143.45,143.5,8000.0,106.8663,106.8812,106.7398,106.777,8000.0
2014-09-04 13:35:00,143.52,143.52,143.34,143.36,36000.0,106.7919,106.7919,106.6579,106.6728,36000.0
2014-09-04 13:40:00,143.4,143.49,143.39,143.49,10000.0,106.7026,106.7695,106.6951,106.7695,10000.0
2014-09-04 13:45:00,143.55,143.61,143.52,143.6,11800.0,106.8142,106.8588,106.7919,106.8514,11800.0
2014-09-04 13:50:00,143.62,143.66,143.6,143.65,4600.0,106.8663,106.896,106.8514,106.8886,4600.0
2014-09-04 13:55:00,143.65,143.66,143.6,143.66,5300.0,106.8886,106.896,106.8514,106.896,5300.0
2014-09-04 14:00:00,143.66,143.75,143.64,143.75,5100.0,106.896,106.963,106.8812,106.963,5100.0
2014-09-04 14:05:00,143.82,143.84,143.65,143.67,4700.0,107.0151,107.03,106.8886,106.9035,4700.0
2014-09-04 14:10:00,143.65,143.71,143.65,143.71,2800.0,106.8886,106.9332,106.8886,106.9332,2800.0
2014-09-04 14:15:00,143.71,143.75,143.7,143.75,5100.0,106.9332,106.963,106.9258,106.963,5100.0
2014-09-04 14:20:00,143.78,143.78,143.72,143.75,4600.0,106.9853,106.9853,106.9407,106.963,4600.0
2014-09-04 14:25:00,143.77,143.8,143.67,143.77,9500.0,106.9779,107.0002,106.9035,106.9779,9500.0
2014-09-04 14:30:00,143.72,143.76,143.59,143.61,4700.0,106.9407,106.9705,106.844,106.8588,4700.0
2014-09-04 14:35:00,143.6,143.7,143.6,143.64,10400.0,106.8514,106.9258,106.8514,106.8812,10400.0
2014-09-04 14:40:00,143.64,143.73,143.64,143.68,5100.0,106.8812,106.9481,106.8812,106.9109,5100.0
2014-09-04 14:45:00,143.66,143.7,143.64,143.65,6600.0,106.896,106.9258,106.8812,106.8886,6600.0
2014-09-04 14:50:00,143.66,143.78,143.65,143.72,9200.0,106.896,106.9853,106.8886,106.9407,9200.0
2014-09-04 14:55:00,143.71,143.79,143.56,143.62,10800.0,106.9332,106.9928,106.8216,106.8663,10800.0
2014-09-04 15:00:00,143.62,143.65,143.57,143.57,6900.0,106.8663,106.8886,106.8291,106.8291,6900.0
2014-09-04 15:05:00,143.59,143.59,143.48,143.52,10700.0,106.844,106.844,106.7621,106.7919,10700.0
2014-09-04 15:10:00,143.5,143.5,143.18,143.28,20400.0,106.777,106.777,106.5389,106.6133,20400.0
2014-09-04 15:15:00,143.3,143.34,143.1,143.12,10700.0,106.6282,106.6579,106.4794,106.4942,10700.0
2014-09-04 15:20:00,143.1,143.16,143.05,143.11,43200.0,106.4794,106.524,106.4421,106.4868,43200.0
2014-09-04 15:25:00,143.13,143.27,143.13,143.21,8700.0,106.5017,106.6058,106.5017,106.5612,8700.0
2014-09-04 15:30:00,143.25,143.25,143.13,143.13,14800.0,106.591,106.591,106.5017,106.5017,14800.0
2014-09-04 15:35:00,143.15,143.26,143.09,143.16,13200.0,106.5166,106.5984,106.4719,106.524,13200.0
2014-09-04 15:40:00,143.17,143.26,143.11,143.21,17800.0,106.5314,106.5984,106.4868,106.5612,17800.0
2014-09-04 15:45:00,143.23,143.47,143.22,143.35,18600.0,106.5761,106.7547,106.5686,106.6654,18600.0
2014-09-04 15:50:00,143.35,143.45,143.33,143.45,19700.0,106.6654,106.7398,106.6505,106.7398,19700.0
2014-09-04 15:55:00,143.46,143.59,143.39,143.58,73400.0,106.7472,106.844,106.6951,106.8365,73400.0
2014-09-05 09:30:00,143.26,143.5,143.0,143.11,36700.0,106.5984,106.777,106.4049,106.4868,36700.0
2014-09-05 09:35:00,143.11,143.13,142.75,142.84,48700.0,106.4868,106.5017,106.2189,106.2859,48700.0
2014-09-05 09:40:00,142.7,142.95,142.16,142.29,119300.0,106.1817,106.3677,105.7799,105.8766,119300.0
2014-09-05 09:45:00,142.3,143.06,142.3,142.94,16400.0,105.8841,106.4496,105.8841,106.3603,16400.0
2014-09-05 09:50:00,143.03,143.22,142.9,143.13,30800.0,106.4273,106.5686,106.3305,106.5017,30800.0
2014-09-05 09:55:00,143.2,143.2,142.56,142.56,59500.0,106.5538,106.5538,106.0775,106.0775,59500.0
2014-09-05 10:00:00,142.59,142.63,142.35,142.35,12300.0,106.0999,106.1296,105.9213,105.9213,12300.0
2014-09-05 10:05:00,142.33,142.33,142.03,142.13,49100.0,105.9064,105.9064,105.6832,105.7576,49100.0
2014-09-05 10:10:00,142.14,142.36,141.84,141.94,27700.0,105.765,105.9287,105.5418,105.6162,27700.0
2014-09-05 10:15:00,141.92,141.93,141.5,141.51,63400.0,105.6013,105.6088,105.2888,105.2962,63400.0
2014-09-05 10:20:00,141.54,141.64,141.52,141.59,15900.0,105.3186,105.393,105.3037,105.3558,15900.0
2014-09-05 10:25:00,141.64,141.71,141.5,141.65,19000.0,105.393,105.4451,105.2888,105.4004,19000.0
2014-09-05 10:30:00,141.65,141.67,141.5,141.56,42600.0,105.4004,105.4153,105.2888,105.3335,42600.0
2014-09-05 10:35:00,141.55,141.78,141.52,141.61,48100.0,105.326,105.4972,105.3037,105.3707,48100.0
2014-09-05 10:40:00,141.57,141.63,141.5,141.54,16800.0,105.3409,105.3855,105.2888,105.3186,16800.0
2014-09-05 10:45:00,141.56,141.62,141.5,141.53,48600.0,105.3335,105.3781,105.2888,105.3111,48600.0
2014-09-05 10:50:00,141.52,141.76,141.51,141.6,110100.0,105.3037,105.4823,105.2962,105.3632,110100.0
2014-09-05 10:55:00,141.63,141.77,141.6,141.76,24500.0,105.3855,105.4897,105.3632,105.4823,24500.0
2014-09-05 11:00:00,141.76,141.92,141.74,141.91,24200.0,105.4823,105.6013,105.4674,105.5939,24200.0
2014-09-05 11:05:00,141.89,141.97,141.77,141.91,10100.0,105.579,105.6385,105.4897,105.5939,10100.0
2014-09-05 11:10:00,141.91,141.96,141.88,141.95,13300.0,105.5939,105.6311,105.5716,105.6236,13300.0
2014-09-05 11:15:00,141.95,142.04,141.95,141.99,22000.0,105.6236,105.6906,105.6236,105.6534,22000.0
2014-09-05 11:20:00,142.0,142.09,141.97,142.06,9200.0,105.6609,105.7278,105.6385,105.7055,9200.0
2014-09-05 11:25:00,142.07,142.15,141.96,142.0,14400.0,105.7129,105.7725,105.6311,105.6609,14400.0
2014-09-05 11:30:00,142.0,142.05,141.97,141.97,7500.0,105.6609,105.6981,105.6385,105.6385,7500.0
2014-09-05 11:35:00,141.98,142.1,141.96,141.99,9100.0,105.646,105.7353,105.6311,105.6534,9100.0
2014-09-05 11:40:00,142.0,142.2,142.0,142.09,7300.0,105.6609,105.8097,105.6609,105.7278,7300.0
2014-09-05 11:45:00,142.13,142.17,142.1,142.11,5900.0,105.7576,105.7873,105.7353,105.7427,5900.0
2014-09-05 11:50:00,142.1,142.21,142.07,142.21,5900.0,105.7353,105.8171,105.7129,105.8171,5900.0
2014-09-05 11:55:00,142.24,142.42,142.21,142.3,6800.0,105.8394,105.9734,105.8171,105.8841,6800.0
2014-09-05 12:00:00,142.27,142.32,142.14,142.22,6800.0,105.8618,105.899,105.765,105.8246,6800.0
2014-09-05 12:05:00,142.2,142.26,142.17,142.2,6800.0,105.8097,105.8543,105.7873,105.8097,6800.0
2014-09-05 12:10:00,142.2,142.3,142.16,142.3,7600.0,105.8097,105.8841,105.7799,105.8841,7600.0
2014-09-05 12:15:00,142.31,142.42,142.24,142.36,32000.0,105.8915,105.9734,105.8394,105.9287,32000.0
2014-09-05 12:20:00,142.35,142.52,142.26,142.47,48500.0,105.9213,106.0478,105.8543,106.0106,48500.0
2014-09-05 12:25:00,142.49,142.51,142.37,142.46,37600.0,106.0255,106.0403,105.9362,106.0031,37600.0
2014-09-05 12:30:00,142.46,142.53,142.41,142.41,9000.0,106.0031,106.0552,105.9659,105.9659,9000.0
2014-09-05 12:35:00,142.44,142.51,142.41,142.45,18600.0,105.9883,106.0403,105.9659,105.9957,18600.0
2014-09-05 12:40:00,142.47,142.47,142.4,142.41,14800.0,106.0106,106.0106,105.9585,105.9659,14800.0
2014-09-05 12:45:00,142.47,142.47,142.33,142.33,5300.0,106.0106,106.0106,105.9064,105.9064,5300.0
2014-09-05 12:50:00,142.32,142.32,142.22,142.23,6600.0,105.899,105.899,105.8246,105.832,6600.0
2014-09-05 12:55:00,142.24,142.34,142.24,142.34,3600.0,105.8394,105.9138,105.8394,105.9138,3600.0
2014-09-05 13:00:00,142.34,142.46,142.31,142.38,3000.0,105.9138,106.0031,105.8915,105.9436,3000.0
2014-09-05 13:05:00,142.42,142.55,142.42,142.49,8400.0,105.9734,106.0701,105.9734,106.0255,8400.0
2014-09-05 13:10:00,142.5,142.51,142.4,142.45,3100.0,106.0329,106.0403,105.9585,105.9957,3100.0
2014-09-05 13:15:00,142.42,142.49,142.39,142.43,7400.0,105.9734,106.0255,105.951,105.9808,7400.0
2014-09-05 13:20:00,142.43,142.49,142.31,142.31,11100.0,105.9808,106.0255,105.8915,105.8915,11100.0
2014-09-05 13:25:00,142.33,142.45,142.27,142.45,7100.0,105.9064,105.9957,105.8618,105.9957,7100.0
2014-09-05 13:30:00,142.47,142.48,142.28,142.38,25300.0,106.0106,106.018,105.8692,105.9436,25300.0
2014-09-05 13:35:00,142.34,142.59,142.34,142.59,12300.0,105.9138,106.0999,105.9138,106.0999,12300.0
2014-09-05 13:40:00,142.6,142.62,142.48,142.48,5800.0,106.1073,106.1222,106.018,106.018,5800.0
2014-09-05 13:45:00,142.55,142.55,142.36,142.38,4600.0,106.0701,106.0701,105.9287,105.9436,4600.0
2014-09-05 13:50:00,142.43,142.48,142.34,142.4,3900.0,105.9808,106.018,105.9138,105.9585,3900.0
2014-09-05 13:55:00,142.4,142.4,142.29,142.39,4500.0,105.9585,105.9585,105.8766,105.951,4500.0
2014-09-05 14:00:00,142.42,142.59,142.4,142.58,10800.0,105.9734,106.0999,105.9585,106.0924,10800.0
2014-09-05 14:05:00,142.6,142.63,142.49,142.57,6300.0,106.1073,106.1296,106.0255,106.085,6300.0
2014-09-05 14:10:00,142.56,142.59,142.42,142.55,16900.0,106.0775,106.0999,105.9734,106.0701,16900.0
2014-09-05 14:15:00,142.55,142.56,142.45,142.5,6200.0,106.0701,106.0775,105.9957,106.0329,6200.0
2014-09-05 14:20:00,142.56,142.57,142.53,142.55,3800.0,106.0775,106.085,106.0552,106.0701,3800.0
2014-09-05 14:25:00,142.55,142.57,142.43,142.48,7300.0,106.0701,106.085,105.9808,106.018,7300.0
2014-09-05 14:30:00,142.48,142.55,142.48,142.51,5900.0,106.018,106.0701,106.018,106.0403,5900.0
2014-09-05 14:35:00,142.51,142.55,142.5,142.52,8500.0,106.0403,106.0701,106.0329,106.0478,8500.0
2014-09-05 14:40:00,142.52,142.56,142.5,142.55,19500.0,106.0478,106.0775,106.0329,106.0701,19500.0
2014-09-05 14:45:00,142.55,142.56,142.43,142.44,11700.0,106.0701,106.0775,105.9808,105.9883,11700.0
2014-09-05 14:50:00,142.43,142.43,142.3,142.36,9900.0,105.9808,105.9808,105.8841,105.9287,9900.0
2014-09-05 14:55:00,142.33,142.39,142.26,142.34,9100.0,105.9064,105.951,105.8543,105.9138,9100.0
2014-09-05 15:00:00,142.33,142.46,142.33,142.46,4900.0,105.9064,106.0031,105.9064,106.0031,4900.0
2014-09-05 15:05:00,142.49,142.59,142.49,142.54,4900.0,106.0255,106.0999,106.0255,106.0627,4900.0
2014-09-05 15:10:00,142.5,142.59,142.5,142.57,9400.0,106.0329,106.0999,106.0329,106.085,9400.0
2014-09-05 15:15:00,142.59,142.63,142.58,142.61,7200.0,106.0999,106.1296,106.0924,106.1147,7200.0
2014-09-05 15:20:00,142.6,142.61,142.42,142.42,17300.0,106.1073,106.1147,105.9734,105.9734,17300.0
2014-09-05 15:25:00,142.43,142.53,142.42,142.42,7300.0,105.9808,106.0552,105.9734,105.9734,7300.0
2014-09-05 15:30:00,142.44,142.51,142.41,142.5,11600.0,105.9883,106.0403,105.9659,106.0329,11600.0
2014-09-05 15:35:00,142.51,142.55,142.45,142.54,14200.0,106.0403,106.0701,105.9957,106.0627,14200.0
2014-09-05 15:40:00,142.55,142.59,142.48,142.59,34500.0,106.0701,106.0999,106.018,106.0999,34500.0
2014-09-05 15:45:00,142.6,142.66,142.54,142.54,24400.0,106.1073,106.152,106.0627,106.0627,24400.0
2014-09-05 15:50:00,142.55,142.63,142.48,142.58,36200.0,106.0701,106.1296,106.018,106.0924,36200.0
2014-09-05 15:55:00,142.58,142.66,142.56,142.61,41500.0,106.0924,106.152,106.0775,106.1147,41500.0
2014-09-08 09:30:00,142.5,142.57,142.15,142.15,24400.0,106.0329,106.085,105.7725,105.7725,24400.0
2014-09-08 09:35:00,142.17,142.43,142.15,142.26,11500.0,105.7873,105.9808,105.7725,105.8543,11500.0
2014-09-08 09:40:00,142.33,142.37,142.11,142.37,9600.0,105.9064,105.9362,105.7427,105.9362,9600.0
2014-09-08 09:45:00,142.28,142.31,141.89,141.91,9100.0,105.8692,105.8915,105.579,105.5939,9100.0
2014-09-08 09:50:00,141.99,142.25,141.93,142.22,5400.0,105.6534,105.8469,105.6088,105.8246,5400.0
2014-09-08 09:55:00,142.3,142.3,141.87,141.87,11300.0,105.8841,105.8841,105.5641,105.5641,11300.0
2014-09-08 10:00:00,141.9,142.29,141.89,142.28,8500.0,105.5864,105.8766,105.579,105.8692,8500.0
2014-09-08 10:05:00,142.23,142.28,142.02,142.06,11000.0,105.832,105.8692,105.6757,105.7055,11000.0
2014-09-08 10:10:00,142.06,142.1,141.9,141.98,10400.0,105.7055,105.7353,105.5864,105.646,10400.0
2014-09-08 10:15:00,141.95,142.06,141.87,141.87,11400.0,105.6236,105.7055,105.5641,105.5641,11400.0
2014-09-08 10:20:00,141.83,141.95,141.76,141.79,8900.0,105.5344,105.6236,105.4823,105.5046,8900.0
2014-09-08 10:25:00,141.79,141.9,141.7,141.73,15500.0,105.5046,105.5864,105.4376,105.4599,15500.0
2014-09-08 10:30:00,141.69,141.75,141.59,141.59,7100.0,105.4302,105.4748,105.3558,105.3558,7100.0
2014-09-08 10:35:00,141.58,141.58,141.5,141.56,18100.0,105.3483,105.3483,105.2888,105.3335,18100.0
2014-09-08 10:40:00,141.58,141.7,141.54,141.58,9600.0,105.3483,105.4376,105.3186,105.3483,9600.0
2014-09-08 10:45:00,141.59,141.64,141.5,141.53,7900.0,105.3558,105.393,105.2888,105.3111,7900.0
2014-09-08 10:50:00,141.53,141.58,141.5,141.52,15300.0,105.3111,105.3483,105.2888,105.3037,15300.0
2014-09-08 10:55:00,141.51,141.72,141.51,141.67,6900.0,105.2962,105.4525,105.2962,105.4153,6900.0
2014-09-08 11:00:00,141.7,141.74,141.58,141.6,7600.0,105.4376,105.4674,105.3483,105.3632,7600.0
2014-09-08 11:05:00,141.6,141.86,141.59,141.86,4600.0,105.3632,105.5567,105.3558,105.5567,4600.0
2014-09-08 11:10:00,141.82,141.82,141.71,141.73,4800.0,105.5269,105.5269,105.4451,105.4599,4800.0
2014-09-08 11:15:00,141.73,141.84,141.73,141.8,5800.0,105.4599,105.5418,105.4599,105.512,5800.0
2014-09-08 11:20:00,141.79,141.99,141.79,141.98,5500.0,105.5046,105.6534,105.5046,105.646,5500.0
2014-09-08 11:25:00,141.93,141.97,141.9,141.9,8200.0,105.6088,105.6385,105.5864,105.5864,8200.0
2014-09-08 11:30:00,141.92,141.92,141.84,141.89,5100.0,105.6013,105.6013,105.5418,105.579,5100.0
2014-09-08 11:35:00,141.91,141.96,141.9,141.91,8500.0,105.5939,105.6311,105.5864,105.5939,8500.0
2014-09-08 11:40:00,141.89,141.89,141.83,141.88,9900.0,105.579,105.579,105.5344,105.5716,9900.0
2014-09-08 11:45:00,141.88,142.28,141.88,142.22,22100.0,105.5716,105.8692,105.5716,105.8246,22100.0
2014-09-08 11:50:00,142.22,142.27,142.08,142.12,16300.0,105.8246,105.8618,105.7204,105.7501,16300.0
2014-09-08 11:55:00,142.13,142.15,142.03,142.08,5000.0,105.7576,105.7725,105.6832,105.7204,5000.0
2014-09-08 12:00:00,142.07,142.11,142.02,142.08,5300.0,105.7129,105.7427,105.6757,105.7204,5300.0
2014-09-08 12:05:00,142.07,142.13,141.99,142.13,5300.0,105.7129,105.7576,105.6534,105.7576,5300.0
2014-09-08 12:10:00,142.12,142.16,142.05,142.09,5300.0,105.7501,105.7799,105.6981,105.7278,5300.0
2014-09-08 12:15:00,142.11,142.11,141.99,142.01,4400.0,105.7427,105.7427,105.6534,105.6683,4400.0
2014-09-08 12:20:00,142.03,142.14,142.02,142.05,4900.0,105.6832,105.765,105.6757,105.6981,4900.0
2014-09-08 12:25:00,142.04,142.14,141.99,142.13,6200.0,105.6906,105.765,105.6534,105.7576,6200.0
2014-09-08 12:30:00,142.15,142.24,142.13,142.2,4600.0,105.7725,105.8394,105.7576,105.8097,4600.0
2014-09-08 12:35:00,142.2,142.3,142.2,142.2,9100.0,105.8097,105.8841,105.8097,105.8097,9100.0
2014-09-08 12:40:00,142.23,142.35,142.22,142.31,10400.0,105.832,105.9213,105.8246,105.8915,10400.0
2014-09-08 12:45:00,142.35,142.35,142.3,142.32,2900.0,105.9213,105.9213,105.8841,105.899,2900.0
2014-09-08 12:50:00,142.29,142.39,142.27,142.39,3400.0,105.8766,105.951,105.8618,105.951,3400.0
2014-09-08 12:55:00,142.39,142.45,142.33,142.33,3800.0,105.951,105.9957,105.9064,105.9064,3800.0
2014-09-08 13:00:00,142.35,142.44,142.32,142.43,12900.0,105.9213,105.9883,105.899,105.9808,12900.0
2014-09-08 13:05:00,142.41,142.42,142.23,142.23,13400.0,105.9659,105.9734,105.832,105.832,13400.0
2014-09-08 13:10:00,142.23,142.28,142.13,142.25,6600.0,105.832,105.8692,105.7576,105.8469,6600.0
2014-09-08 13:15:00,142.24,142.24,141.81,141.81,6800.0,105.8394,105.8394,105.5195,105.5195,6800.0
2014-09-08 13:20:00,141.83,141.97,141.82,141.97,3100.0,105.5344,105.6385,105.5269,105.6385,3100.0
2014-09-08 13:25:00,141.96,142.03,141.81,141.81,5700.0,105.6311,105.6832,105.5195,105.5195,5700.0
2014-09-08 13:30:00,141.79,141.85,141.75,141.79,4400.0,105.5046,105.5492,105.4748,105.5046,4400.0
2014-09-08 13:35:00,141.8,141.98,141.8,141.96,5200.0,105.512,105.646,105.512,105.6311,5200.0
2014-09-08 13:40:00,141.93,141.93,141.79,141.81,4900.0,105.6088,105.6088,105.5046,105.5195,4900.0
2014-09-08 13:45:00,141.8,141.84,141.76,141.77,7300.0,105.512,105.5418,105.4823,105.4897,7300.0
2014-09-08 13:50:00,141.78,141.78,141.57,141.66,10200.0,105.4972,105.4972,105.3409,105.4079,10200.0
2014-09-08 13:55:00,141.65,141.65,141.59,141.6,3700.0,105.4004,105.4004,105.3558,105.3632,3700.0
2014-09-08 14:00:00,141.6,141.73,141.57,141.68,5800.0,105.3632,105.4599,105.3409,105.4227,5800.0
2014-09-08 14:05:00,141.7,141.75,141.62,141.75,3800.0,105.4376,105.4748,105.3781,105.4748,3800.0
2014-09-08 14:10:00,141.75,141.8,141.64,141.76,4200.0,105.4748,105.512,105.393,105.4823,4200.0
2014-09-08 14:15:00,141.76,141.87,141.76,141.84,3100.0,105.4823,105.5641,105.4823,105.5418,3100.0
2014-09-08 14:20:00,141.83,141.89,141.73,141.73,9500.0,105.5344,105.579,105.4599,105.4599,9500.0
2014-09-08 14:25:00,141.77,141.8,141.69,141.76,3600.0,105.4897,105.512,105.4302,105.4823,3600.0
2014-09-08 14:30:00,141.75,141.81,141.72,141.74,3000.0,105.4748,105.5195,105.4525,105.4674,3000.0
2014-09-08 14:35:00,141.75,141.79,141.7,141.7,4300.0,105.4748,105.5046,105.4376,105.4376,4300.0
2014-09-08 14:40:00,141.67,141.71,141.67,141.68,5200.0,105.4153,105.4451,105.4153,105.4227,5200.0
2014-09-08 14:45:00,141.69,141.7,141.63,141.67,6800.0,105.4302,105.4376,105.3855,105.4153,6800.0
2014-09-08 14:50:00,141.66,141.79,141.65,141.74,8400.0,105.4079,105.5046,105.4004,105.4674,8400.0
2014-09-08 14:55:00,141.75,141.77,141.72,141.72,3000.0,105.4748,105.4897,105.4525,105.4525,3000.0
2014-09-08 15:00:00,141.69,141.79,141.68,141.79,4800.0,105.4302,105.5046,105.4227,105.5046,4800.0
2014-09-08 15:05:00,141.79,141.79,141.72,141.72,6300.0,105.5046,105.5046,105.4525,105.4525,6300.0
2014-09-08 15:10:00,141.72,141.82,141.71,141.8,8800.0,105.4525,105.5269,105.4451,105.512,8800.0
2014-09-08 15:15:00,141.8,141.8,141.7,141.76,10100.0,105.512,105.512,105.4376,105.4823,10100.0
2014-09-08 15:20:00,141.75,141.78,141.71,141.73,9500.0,105.4748,105.4972,105.4451,105.4599,9500.0
2014-09-08 15:25:00,141.71,141.81,141.68,141.81,17200.0,105.4451,105.5195,105.4227,105.5195,17200.0
2014-09-08 15:30:00,141.83,141.93,141.82,141.92,8900.0,105.5344,105.6088,105.5269,105.6013,8900.0
2014-09-08 15:35:00,141.94,142.06,141.9,142.06,20200.0,105.6162,105.7055,105.5864,105.7055,20200.0
2014-09-08 15:40:00,142.06,142.06,141.98,142.02,13400.0,105.7055,105.7055,105.646,105.6757,13400.0
2014-09-08 15:45:00,142.03,142.11,141.97,142.02,21800.0,105.6832,105.7427,105.6385,105.6757,21800.0
2014-09-08 15:50:00,142.02,142.16,142.0,142.13,30000.0,105.6757,105.7799,105.6609,105.7576,30000.0
2014-09-08 15:55:00,142.13,142.17,141.96,141.98,53000.0,105.7576,105.7873,105.6311,105.646,53000.0
2014-09-09 09:30:00,141.81,142.04,141.76,142.03,30500.0,105.5195,105.6906,105.4823,105.6832,30500.0
2014-09-09 09:35:00,141.93,142.0,141.61,141.85,8500.0,105.6088,105.6609,105.3707,105.5492,8500.0
2014-09-09 09:40:00,141.91,142.14,141.87,142.14,2600.0,105.5939,105.765,105.5641,105.765,2600.0
2014-09-09 09:45:00,142.1,142.64,142.1,142.57,10700.0,105.7353,106.1371,105.7353,106.085,10700.0
2014-09-09 09:50:00,142.55,142.56,142.19,142.19,11300.0,106.0701,106.0775,105.8022,105.8022,11300.0
2014-09-09 09:55:00,142.24,142.37,142.22,142.23,7400.0,105.8394,105.9362,105.8246,105.832,7400.0
2014-09-09 10:00:00,142.12,142.14,141.88,142.12,6200.0,105.7501,105.765,105.5716,105.7501,6200.0
2014-09-09 10:05:00,142.12,142.3,142.12,142.3,4700.0,105.7501,105.8841,105.7501,105.8841,4700.0
2014-09-09 10:10:00,142.29,142.29,141.99,142.05,3900.0,105.8766,105.8766,105.6534,105.6981,3900.0
2014-09-09 10:15:00,142.12,142.13,142.03,142.12,4000.0,105.7501,105.7576,105.6832,105.7501,4000.0
2014-09-09 10:20:00,142.04,142.07,141.97,142.04,5100.0,105.6906,105.7129,105.6385,105.6906,5100.0
2014-09-09 10:25:00,141.89,142.02,141.88,142.02,16200.0,105.579,105.6757,105.5716,105.6757,16200.0
2014-09-09 10:30:00,142.02,142.02,141.88,141.95,6000.0,105.6757,105.6757,105.5716,105.6236,6000.0
2014-09-09 10:35:00,141.87,141.87,141.67,141.73,7400.0,105.5641,105.5641,105.4153,105.4599,7400.0
2014-09-09 10:40:00,141.73,141.89,141.68,141.89,15000.0,105.4599,105.579,105.4227,105.579,15000.0
2014-09-09 10:45:00,141.89,141.93,141.86,141.9,11000.0,105.579,105.6088,105.5567,105.5864,11000.0
2014-09-09 10:50:00,141.93,142.07,141.85,141.87,4500.0,105.6088,105.7129,105.5492,105.5641,4500.0
2014-09-09 10:55:00,141.87,141.93,141.73,141.73,3500.0,105.5641,105.6088,105.4599,105.4599,3500.0
2014-09-09 11:00:00,141.82,141.94,141.77,141.89,4400.0,105.5269,105.6162,105.4897,105.579,4400.0
2014-09-09 11:05:00,141.87,141.95,141.84,141.95,3400.0,105.5641,105.6236,105.5418,105.6236,3400.0
2014-09-09 11:10:00,141.95,142.07,141.94,142.05,5400.0,105.6236,105.7129,105.6162,105.6981,5400.0
2014-09-09 11:15:00,142.05,142.11,141.96,142.06,5000.0,105.6981,105.7427,105.6311,105.7055,5000.0
2014-09-09 11:20:00,142.01,142.05,141.95,141.95,2500.0,105.6683,105.6981,105.6236,105.6236,2500.0
2014-09-09 11:25:00,141.94,141.94,141.85,141.9,3500.0,105.6162,105.6162,105.5492,105.5864,3500.0
2014-09-09 11:30:00,141.94,141.96,141.77,141.78,6600.0,105.6162,105.6311,105.4897,105.4972,6600.0
2014-09-09 11:35:00,141.78,141.85,141.7,141.73,13600.0,105.4972,105.5492,105.4376,105.4599,13600.0
2014-09-09 11:40:00,141.72,141.79,141.7,141.75,6200.0,105.4525,105.5046,105.4376,105.4748,6200.0
2014-09-09 11:45:00,141.78,141.81,141.73,141.78,7400.0,105.4972,105.5195,105.4599,105.4972,7400.0
2014-09-09 11:50:00,141.78,141.83,141.72,141.73,31300.0,105.4972,105.5344,105.4525,105.4599,31300.0
2014-09-09 11:55:00,141.74,141.75,141.62,141.62,19900.0,105.4674,105.4748,105.3781,105.3781,19900.0
2014-09-09 12:00:00,141.62,141.62,141.45,141.49,18000.0,105.3781,105.3781,105.2516,105.2814,18000.0
2014-09-09 12:05:00,141.47,141.47,141.38,141.38,15000.0,105.2665,105.2665,105.1995,105.1995,15000.0
2014-09-09 12:10:00,141.39,141.52,141.35,141.52,13200.0,105.207,105.3037,105.1772,105.3037,13200.0
2014-09-09 12:15:00,141.54,141.55,141.43,141.48,13800.0,105.3186,105.326,105.2367,105.2739,13800.0
2014-09-09 12:20:00,141.49,141.84,141.48,141.84,7700.0,105.2814,105.5418,105.2739,105.5418,7700.0
2014-09-09 12:25:00,141.84,141.91,141.79,141.83,9100.0,105.5418,105.5939,105.5046,105.5344,9100.0
2014-09-09 12:30:00,141.88,141.91,141.83,141.85,3300.0,105.5716,105.5939,105.5344,105.5492,3300.0
2014-09-09 12:35:00,141.83,141.83,141.69,141.8,5800.0,105.5344,105.5344,105.4302,105.512,5800.0
2014-09-09 12:40:00,141.8,141.85,141.75,141.84,10300.0,105.512,105.5492,105.4748,105.5418,10300.0
2014-09-09 12:45:00,141.84,141.87,141.74,141.74,4500.0,105.5418,105.5641,105.4674,105.4674,4500.0
2014-09-09 12:50:00,141.73,141.78,141.61,141.62,3200.0,105.4599,105.4972,105.3707,105.3781,3200.0
2014-09-09 12:55:00,141.61,141.72,141.51,141.6,16200.0,105.3707,105.4525,105.2962,105.3632,16200.0
2014-09-09 13:00:00,141.57,141.69,141.51,141.63,24400.0,105.3409,105.4302,105.2962,105.3855,24400.0
2014-09-09 13:05:00,141.62,141.68,141.56,141.62,19900.0,105.3781,105.4227,105.3335,105.3781,19900.0
2014-09-09 13:10:00,141.66,141.76,141.65,141.66,7000.0,105.4079,105.4823,105.4004,105.4079,7000.0
2014-09-09 13:15:00,141.68,141.74,141.64,141.69,1600.0,105.4227,105.4674,105.393,105.4302,1600.0
2014-09-09 13:20:00,141.68,141.68,141.55,141.64,7500.0,105.4227,105.4227,105.326,105.393,7500.0
2014-09-09 13:25:00,141.64,141.77,141.62,141.71,5700.0,105.393,105.4897,105.3781,105.4451,5700.0
2014-09-09 13:30:00,141.71,141.85,141.68,141.84,3900.0,105.4451,105.5492,105.4227,105.5418,3900.0
2014-09-09 13:35:00,141.82,141.84,141.65,141.84,20700.0,105.5269,105.5418,105.4004,105.5418,20700.0
2014-09-09 13:40:00,141.81,141.85,141.78,141.78,3200.0,105.5195,105.5492,105.4972,105.4972,3200.0
2014-09-09 13:45:00,141.81,142.08,141.8,142.08,5200.0,105.5195,105.7204,105.512,105.7204,5200.0
2014-09-09 13:50:00,142.12,142.15,142.01,142.04,2100.0,105.7501,105.7725,105.6683,105.6906,2100.0
2014-09-09 13:55:00,142.04,142.1,142.01,142.01,3900.0,105.6906,105.7353,105.6683,105.6683,3900.0
2014-09-09 14:00:00,142.0,142.03,141.95,141.99,9000.0,105.6609,105.6832,105.6236,105.6534,9000.0
2014-09-09 14:05:00,141.96,141.97,141.89,141.91,10200.0,105.6311,105.6385,105.579,105.5939,10200.0
2014-09-09 14:10:00,141.92,141.93,141.79,141.79,3900.0,105.6013,105.6088,105.5046,105.5046,3900.0
2014-09-09 14:15:00,141.72,141.73,141.65,141.65,2100.0,105.4525,105.4599,105.4004,105.4004,2100.0
2014-09-09 14:20:00,141.66,141.68,141.41,141.55,9900.0,105.4079,105.4227,105.2218,105.326,9900.0
2014-09-09 14:25:00,141.46,141.5,141.41,141.45,6100.0,105.259,105.2888,105.2218,105.2516,6100.0
2014-09-09 14:30:00,141.43,141.56,141.43,141.55,11000.0,105.2367,105.3335,105.2367,105.326,11000.0
2014-09-09 14:35:00,141.61,141.61,141.52,141.61,3900.0,105.3707,105.3707,105.3037,105.3707,3900.0
2014-09-09 14:40:00,141.59,141.63,141.51,141.52,6000.0,105.3558,105.3855,105.2962,105.3037,6000.0
2014-09-09 14:45:00,141.54,141.59,141.44,141.45,8300.0,105.3186,105.3558,105.2442,105.2516,8300.0
2014-09-09 14:50:00,141.49,141.73,141.49,141.67,8500.0,105.2814,105.4599,105.2814,105.4153,8500.0
2014-09-09 14:55:00,141.67,141.68,141.55,141.67,6800.0,105.4153,105.4227,105.326,105.4153,6800.0
2014-09-09 15:00:00,141.62,141.65,141.53,141.57,7100.0,105.3781,105.4004,105.3111,105.3409,7100.0
2014-09-09 15:05:00,141.57,141.58,141.45,141.48,37600.0,105.3409,105.3483,105.2516,105.2739,37600.0
2014-09-09 15:10:00,141.46,141.56,141.42,141.49,14000.0,105.259,105.3335,105.2293,105.2814,14000.0
2014-09-09 15:15:00,141.48,141.5,141.39,141.47,16400.0,105.2739,105.2888,105.207,105.2665,16400.0
2014-09-09 15:20:00,141.4,141.43,141.18,141.22,19400.0,105.2144,105.2367,105.0507,105.0805,19400.0
2014-09-09 15:25:00,141.2,141.37,141.17,141.29,13700.0,105.0656,105.1921,105.0433,105.1325,13700.0
2014-09-09 15:30:00,141.31,141.34,141.29,141.31,12800.0,105.1474,105.1698,105.1325,105.1474,12800.0
2014-09-09 15:35:00,141.31,141.35,141.29,141.31,12000.0,105.1474,105.1772,105.1325,105.1474,12000.0
2014-09-09 15:40:00,141.33,141.33,141.23,141.25,15300.0,105.1623,105.1623,105.0879,105.1028,15300.0
2014-09-09 15:45:00,141.25,141.37,141.25,141.34,16400.0,105.1028,105.1921,105.1028,105.1698,16400.0
2014-09-09 15:50:00,141.32,141.35,141.3,141.35,21200.0,105.1549,105.1772,105.14,105.1772,21200.0
2014-09-09 15:55:00,141.36,141.49,141.35,141.43,52600.0,105.1846,105.2814,105.1772,105.2367,52600.0
2014-09-10 09:30:00,140.63,140.95,140.63,140.84,42700.0,104.6414,104.8796,104.6414,104.7977,42700.0
2014-09-10 09:35:00,140.84,141.0,140.5,140.5,16000.0,104.7977,104.9168,104.5447,104.5447,16000.0
2014-09-10 09:40:00,140.5,140.5,140.11,140.37,18600.0,104.5447,104.5447,104.2545,104.448,18600.0
2014-09-10 09:45:00,140.49,140.91,140.48,140.88,21600.0,104.5373,104.8498,104.5298,104.8275,21600.0
2014-09-10 09:50:00,140.82,140.83,140.5,140.58,15300.0,104.7828,104.7903,104.5447,104.6042,15300.0
2014-09-10 09:55:00,140.53,140.64,140.5,140.59,10300.0,104.567,104.6489,104.5447,104.6117,10300.0
2014-09-10 10:00:00,140.51,140.62,140.5,140.5,8600.0,104.5522,104.634,104.5447,104.5447,8600.0
2014-09-10 10:05:00,140.51,140.6,140.47,140.57,12900.0,104.5522,104.6191,104.5224,104.5968,12900.0
2014-09-10 10:10:00,140.66,140.7,140.47,140.51,15100.0,104.6638,104.6935,104.5224,104.5522,15100.0
2014-09-10 10:15:00,140.48,140.58,140.45,140.48,4700.0,104.5298,104.6042,104.5075,104.5298,4700.0
2014-09-10 10:20:00,140.52,140.59,140.45,140.45,5300.0,104.5596,104.6117,104.5075,104.5075,5300.0
2014-09-10 10:25:00,140.44,140.81,140.38,140.73,11700.0,104.5001,104.7754,104.4554,104.7159,11700.0
2014-09-10 10:30:00,140.69,140.71,140.54,140.57,14900.0,104.6861,104.701,104.5745,104.5968,14900.0
2014-09-10 10:35:00,140.56,140.58,140.31,140.31,10900.0,104.5894,104.6042,104.4033,104.4033,10900.0
2014-09-10 10:40:00,140.36,140.86,140.34,140.85,6300.0,104.4405,104.8126,104.4257,104.8051,6300.0
2014-09-10 10:45:00,140.87,140.92,140.76,140.78,7900.0,104.82,104.8572,104.7382,104.7531,7900.0
2014-09-10 10:50:00,140.82,140.96,140.65,140.77,9200.0,104.7828,104.887,104.6563,104.7456,9200.0
2014-09-10 10:55:00,140.81,140.9,140.65,140.71,2400.0,104.7754,104.8424,104.6563,104.701,2400.0
2014-09-10 11:00:00,140.7,140.83,140.65,140.65,8100.0,104.6935,104.7903,104.6563,104.6563,8100.0
2014-09-10 11:05:00,140.64,140.71,140.51,140.64,17300.0,104.6489,104.701,104.5522,104.6489,17300.0
2014-09-10 11:10:00,140.58,140.78,140.53,140.72,9200.0,104.6042,104.7531,104.567,104.7084,9200.0
2014-09-10 11:15:00,140.73,140.77,140.65,140.73,4300.0,104.7159,104.7456,104.6563,104.7159,4300.0
2014-09-10 11:20:00,140.73,140.76,140.58,140.74,6500.0,104.7159,104.7382,104.6042,104.7233,6500.0
2014-09-10 11:25:00,140.76,140.83,140.7,140.77,2200.0,104.7382,104.7903,104.6935,104.7456,2200.0
2014-09-10 11:30:00,140.81,140.87,140.7,140.74,7600.0,104.7754,104.82,104.6935,104.7233,7600.0
2014-09-10 11:35:00,140.7,140.91,140.69,140.91,7500.0,104.6935,104.8498,104.6861,104.8498,7500.0
2014-09-10 11:40:00,140.94,140.94,140.81,140.9,6400.0,104.8721,104.8721,104.7754,104.8424,6400.0
2014-09-10 11:45:00,140.91,140.91,140.83,140.91,8000.0,104.8498,104.8498,104.7903,104.8498,8000.0
2014-09-10 11:50:00,140.95,140.99,140.88,140.99,4100.0,104.8796,104.9093,104.8275,104.9093,4100.0
2014-09-10 11:55:00,141.0,141.06,141.0,141.02,4800.0,104.9168,104.9614,104.9168,104.9316,4800.0
2014-09-10 12:00:00,141.02,141.02,140.72,140.85,33100.0,104.9316,104.9316,104.7084,104.8051,33100.0
2014-09-10 12:05:00,140.86,140.86,140.7,140.76,4300.0,104.8126,104.8126,104.6935,104.7382,4300.0
2014-09-10 12:10:00,140.8,140.82,140.75,140.76,1700.0,104.7679,104.7828,104.7307,104.7382,1700.0
2014-09-10 12:15:00,140.77,140.98,140.77,140.89,6300.0,104.7456,104.9019,104.7456,104.8349,6300.0
2014-09-10 12:20:00,140.91,141.03,140.89,141.0,4400.0,104.8498,104.9391,104.8349,104.9168,4400.0
2014-09-10 12:25:00,141.02,141.05,140.89,140.9,3600.0,104.9316,104.954,104.8349,104.8424,3600.0
2014-09-10 12:30:00,140.97,140.97,140.84,140.86,2800.0,104.8944,104.8944,104.7977,104.8126,2800.0
2014-09-10 12:35:00,140.85,140.85,140.81,140.84,3400.0,104.8051,104.8051,104.7754,104.7977,3400.0
2014-09-10 12:40:00,140.8,140.89,140.79,140.87,4000.0,104.7679,104.8349,104.7605,104.82,4000.0
2014-09-10 12:45:00,140.86,140.96,140.86,140.93,3200.0,104.8126,104.887,104.8126,104.8647,3200.0
2014-09-10 12:50:00,140.95,141.1,140.94,141.02,7000.0,104.8796,104.9912,104.8721,104.9316,7000.0
2014-09-10 12:55:00,141.02,141.02,140.88,140.88,3400.0,104.9316,104.9316,104.8275,104.8275,3400.0
2014-09-10 13:00:00,140.89,140.95,140.85,140.94,3400.0,104.8349,104.8796,104.8051,104.8721,3400.0
2014-09-10 13:05:00,140.89,141.23,140.89,141.21,3700.0,104.8349,105.0879,104.8349,105.073,3700.0
2014-09-10 13:10:00,141.21,141.33,141.18,141.22,5100.0,105.073,105.1623,105.0507,105.0805,5100.0
2014-09-10 13:15:00,141.23,141.24,141.13,141.2,4400.0,105.0879,105.0953,105.0135,105.0656,4400.0
2014-09-10 13:20:00,141.15,141.18,141.1,141.1,4000.0,105.0284,105.0507,104.9912,104.9912,4000.0
2014-09-10 13:25:00,141.09,141.19,141.09,141.19,2700.0,104.9837,105.0581,104.9837,105.0581,2700.0
2014-09-10 13:30:00,141.2,141.27,141.18,141.26,7900.0,105.0656,105.1177,105.0507,105.1102,7900.0
2014-09-10 13:35:00,141.26,141.31,141.21,141.21,3500.0,105.1102,105.1474,105.073,105.073,3500.0
2014-09-10 13:40:00,141.23,141.29,141.22,141.23,8300.0,105.0879,105.1325,105.0805,105.0879,8300.0
2014-09-10 13:45:00,141.27,141.3,141.22,141.28,7800.0,105.1177,105.14,105.0805,105.1251,7800.0
2014-09-10 13:50:00,141.29,141.29,141.16,141.16,7100.0,105.1325,105.1325,105.0358,105.0358,7100.0
2014-09-10 13:55:00,141.17,141.19,141.11,141.11,3200.0,105.0433,105.0581,104.9986,104.9986,3200.0
2014-09-10 14:00:00,141.06,141.16,141.06,141.08,6700.0,104.9614,105.0358,104.9614,104.9763,6700.0
2014-09-10 14:05:00,141.1,141.13,141.02,141.04,4900.0,104.9912,105.0135,104.9316,104.9465,4900.0
2014-09-10 14:10:00,141.02,141.09,141.0,141.05,2500.0,104.9316,104.9837,104.9168,104.954,2500.0
2014-09-10 14:15:00,141.05,141.09,141.0,141.09,4900.0,104.954,104.9837,104.9168,104.9837,4900.0
2014-09-10 14:20:00,141.09,141.09,141.0,141.02,4600.0,104.9837,104.9837,104.9168,104.9316,4600.0
2014-09-10 14:25:00,141.05,141.09,140.92,140.93,21800.0,104.954,104.9837,104.8572,104.8647,21800.0
2014-09-10 14:30:00,140.95,140.95,140.82,140.82,6300.0,104.8796,104.8796,104.7828,104.7828,6300.0
2014-09-10 14:35:00,140.79,140.86,140.77,140.81,5900.0,104.7605,104.8126,104.7456,104.7754,5900.0
2014-09-10 14:40:00,140.77,140.83,140.74,140.79,6000.0,104.7456,104.7903,104.7233,104.7605,6000.0
2014-09-10 14:45:00,140.8,140.84,140.76,140.76,4800.0,104.7679,104.7977,104.7382,104.7382,4800.0
2014-09-10 14:50:00,140.74,140.83,140.73,140.83,3700.0,104.7233,104.7903,104.7159,104.7903,3700.0
2014-09-10 14:55:00,140.85,140.85,140.67,140.75,3100.0,104.8051,104.8051,104.6712,104.7307,3100.0
2014-09-10 15:00:00,140.73,140.91,140.71,140.82,7100.0,104.7159,104.8498,104.701,104.7828,7100.0
2014-09-10 15:05:00,140.87,140.98,140.79,140.9,8200.0,104.82,104.9019,104.7605,104.8424,8200.0
2014-09-10 15:10:00,140.92,140.93,140.83,140.93,6700.0,104.8572,104.8647,104.7903,104.8647,6700.0
2014-09-10 15:15:00,140.93,140.95,140.86,140.87,21500.0,104.8647,104.8796,104.8126,104.82,21500.0
2014-09-10 15:20:00,140.86,140.86,140.78,140.78,5400.0,104.8126,104.8126,104.7531,104.7531,5400.0
2014-09-10 15:25:00,140.8,140.8,140.65,140.65,43500.0,104.7679,104.7679,104.6563,104.6563,43500.0
2014-09-10 15:30:00,140.68,140.76,140.68,140.71,32300.0,104.6787,104.7382,104.6787,104.701,32300.0
2014-09-10 15:35:00,140.71,140.74,140.62,140.62,18000.0,104.701,104.7233,104.634,104.634,18000.0
2014-09-10 15:40:00,140.63,140.74,140.59,140.68,10400.0,104.6414,104.7233,104.6117,104.6787,10400.0
2014-09-10 15:45:00,140.65,140.67,140.56,140.59,21100.0,104.6563,104.6712,104.5894,104.6117,21100.0
2014-09-10 15:50:00,140.59,140.63,140.52,140.54,36300.0,104.6117,104.6414,104.5596,104.5745,36300.0
2014-09-10 15:55:00,140.55,140.57,140.25,140.36,166100.0,104.5819,104.5968,104.3587,104.4405,166100.0
2014-09-11 09:30:00,140.0,140.26,139.8,140.16,40900.0,104.1727,104.3661,104.0239,104.2917,40900.0
2014-09-11 09:35:00,140.26,140.38,140.06,140.09,15900.0,104.3661,104.4554,104.2173,104.2396,15900.0
2014-09-11 09:40:00,140.16,140.2,139.95,139.95,16900.0,104.2917,104.3215,104.1355,104.1355,16900.0
2014-09-11 09:45:00,140.01,140.03,139.68,139.88,18500.0,104.1801,104.195,103.9346,104.0834,18500.0
2014-09-11 09:50:00,139.84,140.06,139.8,139.92,7500.0,104.0536,104.2173,104.0239,104.1131,7500.0
2014-09-11 09:55:00,140.04,140.05,139.83,139.85,9300.0,104.2024,104.2099,104.0462,104.0611,9300.0
2014-09-11 10:00:00,139.83,139.83,139.53,139.62,26000.0,104.0462,104.0462,103.8229,103.8899,26000.0
2014-09-11 10:05:00,139.63,139.66,139.5,139.51,17900.0,103.8974,103.9197,103.8006,103.8081,17900.0
2014-09-11 10:10:00,139.54,139.59,139.49,139.55,7100.0,103.8304,103.8676,103.7932,103.8378,7100.0
2014-09-11 10:15:00,139.55,139.61,139.43,139.56,68800.0,103.8378,103.8825,103.7485,103.8453,68800.0
2014-09-11 10:20:00,139.56,139.7,139.49,139.5,15600.0,103.8453,103.9494,103.7932,103.8006,15600.0
2014-09-11 10:25:00,139.5,139.53,139.37,139.37,33000.0,103.8006,103.8229,103.7039,103.7039,33000.0
2014-09-11 10:30:00,139.36,139.39,139.19,139.2,18800.0,103.6965,103.7188,103.57,103.5774,18800.0
2014-09-11 10:35:00,139.2,139.21,139.04,139.11,14400.0,103.5774,103.5848,103.4583,103.5104,14400.0
2014-09-11 10:40:00,139.07,139.24,139.06,139.22,3900.0,103.4807,103.6072,103.4732,103.5923,3900.0
2014-09-11 10:45:00,139.21,139.44,139.17,139.43,9100.0,103.5848,103.756,103.5551,103.7485,9100.0
2014-09-11 10:50:00,139.44,139.56,139.4,139.53,8600.0,103.756,103.8453,103.7262,103.8229,8600.0
2014-09-11 10:55:00,139.53,139.82,139.48,139.8,5800.0,103.8229,104.0387,103.7857,104.0239,5800.0
2014-09-11 11:00:00,139.78,139.96,139.78,139.9,26100.0,104.009,104.1429,104.009,104.0983,26100.0
2014-09-11 11:05:00,139.9,140.02,139.88,139.94,9300.0,104.0983,104.1876,104.0834,104.128,9300.0
2014-09-11 11:10:00,139.98,140.0,139.87,139.88,29000.0,104.1578,104.1727,104.0759,104.0834,29000.0
2014-09-11 11:15:00,139.85,140.09,139.84,140.04,9100.0,104.0611,104.2396,104.0536,104.2024,9100.0
2014-09-11 11:20:00,140.05,140.1,139.88,139.88,9900.0,104.2099,104.2471,104.0834,104.0834,9900.0
2014-09-11 11:25:00,139.94,139.94,139.8,139.81,16300.0,104.128,104.128,104.0239,104.0313,16300.0
2014-09-11 11:30:00,139.84,139.99,139.79,139.93,15800.0,104.0536,104.1652,104.0164,104.1206,15800.0
2014-09-11 11:35:00,139.95,140.0,139.82,139.82,12500.0,104.1355,104.1727,104.0387,104.0387,12500.0
2014-09-11 11:40:00,139.85,139.91,139.75,139.78,9300.0,104.0611,104.1057,103.9866,104.009,9300.0
2014-09-11 11:45:00,139.8,139.84,139.74,139.81,14700.0,104.0239,104.0536,103.9792,104.0313,14700.0
2014-09-11 11:50:00,139.81,139.87,139.76,139.79,10700.0,104.0313,104.0759,103.9941,104.0164,10700.0
2014-09-11 11:55:00,139.8,139.88,139.71,139.8,16300.0,104.0239,104.0834,103.9569,104.0239,16300.0
2014-09-11 12:00:00,139.8,139.99,139.8,139.99,32300.0,104.0239,104.1652,104.0239,104.1652,32300.0
2014-09-11 12:05:00,140.03,140.07,139.97,140.04,7500.0,104.195,104.2248,104.1503,104.2024,7500.0
2014-09-11 12:10:00,140.01,140.05,139.98,140.02,6900.0,104.1801,104.2099,104.1578,104.1876,6900.0
2014-09-11 12:15:00,140.06,140.18,140.05,140.18,3800.0,104.2173,104.3066,104.2099,104.3066,3800.0
2014-09-11 12:20:00,140.12,140.26,140.12,140.19,8700.0,104.262,104.3661,104.262,104.314,8700.0
2014-09-11 12:25:00,140.19,140.3,140.15,140.28,11300.0,104.314,104.3959,104.2843,104.381,11300.0
2014-09-11 12:30:00,140.27,140.28,139.94,139.95,30600.0,104.3736,104.381,104.128,104.1355,30600.0
2014-09-11 12:35:00,139.95,139.97,139.77,139.79,21000.0,104.1355,104.1503,104.0015,104.0164,21000.0
2014-09-11 12:40:00,139.79,139.85,139.77,139.81,12500.0,104.0164,104.0611,104.0015,104.0313,12500.0
2014-09-11 12:45:00,139.82,139.84,139.79,139.79,3900.0,104.0387,104.0536,104.0164,104.0164,3900.0
2014-09-11 12:50:00,139.81,139.9,139.79,139.8,21300.0,104.0313,104.0983,104.0164,104.0239,21300.0
2014-09-11 12:55:00,139.81,139.89,139.73,139.81,11500.0,104.0313,104.0908,103.9718,104.0313,11500.0
2014-09-11 13:00:00,139.81,139.86,139.7,139.8,11100.0,104.0313,104.0685,103.9494,104.0239,11100.0
2014-09-11 13:05:00,139.83,139.89,139.81,139.81,13800.0,104.0462,104.0908,104.0313,104.0313,13800.0
2014-09-11 13:10:00,139.81,139.87,139.79,139.85,5200.0,104.0313,104.0759,104.0164,104.0611,5200.0
2014-09-11 13:15:00,139.85,139.86,139.78,139.78,4400.0,104.0611,104.0685,104.009,104.009,4400.0
2014-09-11 13:20:00,139.79,139.85,139.71,139.71,8500.0,104.0164,104.0611,103.9569,103.9569,8500.0
2014-09-11 13:25:00,139.74,139.75,139.53,139.57,6200.0,103.9792,103.9866,103.8229,103.8527,6200.0
2014-09-11 13:30:00,139.62,139.76,139.62,139.74,3600.0,103.8899,103.9941,103.8899,103.9792,3600.0
2014-09-11 13:35:00,139.74,139.75,139.64,139.72,5100.0,103.9792,103.9866,103.9048,103.9643,5100.0
2014-09-11 13:40:00,139.7,139.86,139.68,139.8,6000.0,103.9494,104.0685,103.9346,104.0239,6000.0
2014-09-11 13:45:00,139.8,139.85,139.72,139.76,15900.0,104.0239,104.0611,103.9643,103.9941,15900.0
2014-09-11 13:50:00,139.7,139.83,139.7,139.75,2700.0,103.9494,104.0462,103.9494,103.9866,2700.0
2014-09-11 13:55:00,139.78,139.84,139.77,139.8,12800.0,104.009,104.0536,104.0015,104.0239,12800.0
2014-09-11 14:00:00,139.81,140.07,139.8,139.9,28400.0,104.0313,104.2248,104.0239,104.0983,28400.0
2014-09-11 14:05:00,139.95,140.06,139.92,140.06,12800.0,104.1355,104.2173,104.1131,104.2173,12800.0
2014-09-11 14:10:00,140.08,140.13,140.06,140.11,6600.0,104.2322,104.2694,104.2173,104.2545,6600.0
2014-09-11 14:15:00,140.07,140.14,140.04,140.04,6300.0,104.2248,104.2768,104.2024,104.2024,6300.0
2014-09-11 14:20:00,140.07,140.24,140.06,140.15,5900.0,104.2248,104.3513,104.2173,104.2843,5900.0
2014-09-11 14:25:00,140.2,140.2,140.13,140.14,8100.0,104.3215,104.3215,104.2694,104.2768,8100.0
2014-09-11 14:30:00,140.19,140.28,140.0,140.01,19800.0,104.314,104.381,104.1727,104.1801,19800.0
2014-09-11 14:35:00,140.02,140.12,139.82,139.86,16100.0,104.1876,104.262,104.0387,104.0685,16100.0
2014-09-11 14:40:00,139.86,140.1,139.86,140.1,5300.0,104.0685,104.2471,104.0685,104.2471,5300.0
2014-09-11 14:45:00,140.1,140.19,140.08,140.08,11500.0,104.2471,104.314,104.2322,104.2322,11500.0
2014-09-11 14:50:00,140.06,140.09,140.0,140.07,16600.0,104.2173,104.2396,104.1727,104.2248,16600.0
2014-09-11 14:55:00,140.06,140.1,140.02,140.07,7800.0,104.2173,104.2471,104.1876,104.2248,7800.0
2014-09-11 15:00:00,140.12,140.18,140.0,140.02,10700.0,104.262,104.3066,104.1727,104.1876,10700.0
2014-09-11 15:05:00,140.02,140.05,139.95,139.99,4800.0,104.1876,104.2099,104.1355,104.1652,4800.0
2014-09-11 15:10:00,140.02,140.09,140.0,140.02,14800.0,104.1876,104.2396,104.1727,104.1876,14800.0
2014-09-11 15:15:00,140.0,140.05,139.96,140.01,14700.0,104.1727,104.2099,104.1429,104.1801,14700.0
2014-09-11 15:20:00,139.99,140.04,139.93,140.01,23200.0,104.1652,104.2024,104.1206,104.1801,23200.0
2014-09-11 15:25:00,140.06,140.1,140.01,140.09,11700.0,104.2173,104.2471,104.1801,104.2396,11700.0
2014-09-11 15:30:00,140.11,140.11,139.96,140.02,15400.0,104.2545,104.2545,104.1429,104.1876,15400.0
2014-09-11 15:35:00,140.04,140.05,139.96,140.0,15300.0,104.2024,104.2099,104.1429,104.1727,15300.0
2014-09-11 15:40:00,140.01,140.02,139.92,139.97,23900.0,104.1801,104.1876,104.1131,104.1503,23900.0
2014-09-11 15:45:00,140.0,140.03,139.92,139.97,44500.0,104.1727,104.195,104.1131,104.1503,44500.0
2014-09-11 15:50:00,139.97,140.08,139.97,140.0,25900.0,104.1503,104.2322,104.1503,104.1727,25900.0
2014-09-11 15:55:00,140.0,140.02,139.97,139.99,65700.0,104.1727,104.1876,104.1503,104.1652,65700.0
2014-09-12 09:30:00,140.06,140.09,139.5,139.77,21800.0,104.2173,104.2396,103.8006,104.0015,21800.0
2014-09-12 09:35:00,139.85,139.85,139.5,139.5,3700.0,104.0611,104.0611,103.8006,103.8006,3700.0
2014-09-12 09:40:00,139.55,139.66,139.27,139.66,4800.0,103.8378,103.9197,103.6295,103.9197,4800.0
2014-09-12 09:45:00,139.64,139.93,139.55,139.87,8800.0,103.9048,104.1206,103.8378,104.0759,8800.0
2014-09-12 09:50:00,139.96,139.96,139.51,139.51,13900.0,104.1429,104.1429,103.8081,103.8081,13900.0
2014-09-12 09:55:00,139.59,139.69,139.53,139.65,6700.0,103.8676,103.942,103.8229,103.9122,6700.0
2014-09-12 10:00:00,139.63,139.81,139.39,139.39,16100.0,103.8974,104.0313,103.7188,103.7188,16100.0
2014-09-12 10:05:00,139.36,139.62,139.22,139.59,10600.0,103.6965,103.8899,103.5923,103.8676,10600.0
2014-09-12 10:10:00,139.61,139.75,139.57,139.75,5700.0,103.8825,103.9866,103.8527,103.9866,5700.0
2014-09-12 10:15:00,139.67,139.75,139.64,139.7,23300.0,103.9271,103.9866,103.9048,103.9494,23300.0
2014-09-12 10:20:00,139.72,139.72,139.55,139.65,10100.0,103.9643,103.9643,103.8378,103.9122,10100.0
2014-09-12 10:25:00,139.64,139.7,139.54,139.66,6700.0,103.9048,103.9494,103.8304,103.9197,6700.0
2014-09-12 10:30:00,139.66,139.69,139.43,139.57,15600.0,103.9197,103.942,103.7485,103.8527,15600.0
2014-09-12 10:35:00,139.63,139.72,139.5,139.5,5500.0,103.8974,103.9643,103.8006,103.8006,5500.0
2014-09-12 10:40:00,139.56,139.61,139.52,139.52,3000.0,103.8453,103.8825,103.8155,103.8155,3000.0
2014-09-12 10:45:00,139.49,139.54,139.32,139.54,5800.0,103.7932,103.8304,103.6667,103.8304,5800.0
2014-09-12 10:50:00,139.54,139.7,139.38,139.63,9000.0,103.8304,103.9494,103.7113,103.8974,9000.0
2014-09-12 10:55:00,139.57,139.62,139.36,139.5,12700.0,103.8527,103.8899,103.6965,103.8006,12700.0
2014-09-12 11:00:00,139.51,139.58,139.32,139.32,6900.0,103.8081,103.8602,103.6667,103.6667,6900.0
2014-09-12 11:05:00,139.4,139.57,139.4,139.56,2700.0,103.7262,103.8527,103.7262,103.8453,2700.0
2014-09-12 11:10:00,139.59,139.63,139.26,139.3,11800.0,103.8676,103.8974,103.622,103.6518,11800.0
2014-09-12 11:15:00,139.3,139.46,139.27,139.46,5300.0,103.6518,103.7709,103.6295,103.7709,5300.0
2014-09-12 11:20:00,139.46,139.46,139.2,139.25,8200.0,103.7709,103.7709,103.5774,103.6146,8200.0
2014-09-12 11:25:00,139.22,139.25,139.18,139.22,3400.0,103.5923,103.6146,103.5625,103.5923,3400.0
2014-09-12 11:30:00,139.15,139.19,139.05,139.17,13000.0,103.5402,103.57,103.4658,103.5551,13000.0
2014-09-12 11:35:00,139.2,139.26,139.01,139.05,28300.0,103.5774,103.622,103.436,103.4658,28300.0
2014-09-12 11:40:00,139.04,139.21,139.03,139.07,19400.0,103.4583,103.5848,103.4509,103.4807,19400.0
2014-09-12 11:45:00,139.07,139.2,139.01,139.02,13100.0,103.4807,103.5774,103.436,103.4435,13100.0
2014-09-12 11:50:00,139.01,139.05,138.91,138.98,22500.0,103.436,103.4658,103.3616,103.4137,22500.0
2014-09-12 11:55:00,139.01,139.1,138.97,139.0,10600.0,103.436,103.503,103.4063,103.4286,10600.0
2014-09-12 12:00:00,139.0,139.04,138.9,138.97,4700.0,103.4286,103.4583,103.3542,103.4063,4700.0
2014-09-12 12:05:00,138.92,139.05,138.91,139.05,2100.0,103.3691,103.4658,103.3616,103.4658,2100.0
2014-09-12 12:10:00,139.05,139.08,138.99,139.0,19900.0,103.4658,103.4881,103.4211,103.4286,19900.0
2014-09-12 12:15:00,139.04,139.04,138.94,138.94,2600.0,103.4583,103.4583,103.3839,103.3839,2600.0
2014-09-12 12:20:00,138.96,138.96,138.86,138.86,11900.0,103.3988,103.3988,103.3244,103.3244,11900.0
2014-09-12 12:25:00,138.88,138.91,138.83,138.86,2400.0,103.3393,103.3616,103.3021,103.3244,2400.0
2014-09-12 12:30:00,138.85,138.86,138.7,138.74,9800.0,103.317,103.3244,103.2054,103.2351,9800.0
2014-09-12 12:35:00,138.72,138.79,138.56,138.58,9500.0,103.2202,103.2723,103.1012,103.1161,9500.0
2014-09-12 12:40:00,138.65,138.82,138.64,138.77,12200.0,103.1681,103.2946,103.1607,103.2574,12200.0
2014-09-12 12:45:00,138.74,138.83,138.7,138.78,3500.0,103.2351,103.3021,103.2054,103.2649,3500.0
2014-09-12 12:50:00,138.81,138.86,138.67,138.67,4500.0,103.2872,103.3244,103.183,103.183,4500.0
2014-09-12 12:55:00,138.67,138.75,138.67,138.7,6700.0,103.183,103.2426,103.183,103.2054,6700.0
2014-09-12 13:00:00,138.69,138.75,138.59,138.64,19200.0,103.1979,103.2426,103.1235,103.1607,19200.0
2014-09-12 13:05:00,138.63,138.71,138.58,138.58,14700.0,103.1533,103.2128,103.1161,103.1161,14700.0
2014-09-12 13:10:00,138.6,138.65,138.52,138.55,4400.0,103.1309,103.1681,103.0714,103.0937,4400.0
2014-09-12 13:15:00,138.58,138.58,138.3,138.33,13900.0,103.1161,103.1161,102.9077,102.93,13900.0
2014-09-12 13:20:00,138.34,138.38,138.19,138.24,7600.0,102.9375,102.9672,102.8259,102.8631,7600.0
2014-09-12 13:25:00,138.27,138.46,138.23,138.33,7000.0,102.8854,103.0268,102.8556,102.93,7000.0
2014-09-12 13:30:00,138.33,138.37,138.15,138.15,8500.0,102.93,102.9598,102.7961,102.7961,8500.0
2014-09-12 13:35:00,138.18,138.3,138.1,138.2,9400.0,102.8184,102.9077,102.7589,102.8333,9400.0
2014-09-12 13:40:00,138.19,138.41,138.1,138.41,5000.0,102.8259,102.9896,102.7589,102.9896,5000.0
2014-09-12 13:45:00,138.44,138.44,138.33,138.38,6800.0,103.0119,103.0119,102.93,102.9672,6800.0
2014-09-12 13:50:00,138.44,138.5,138.35,138.49,8200.0,103.0119,103.0565,102.9449,103.0491,8200.0
2014-09-12 13:55:00,138.5,138.52,138.4,138.44,7300.0,103.0565,103.0714,102.9821,103.0119,7300.0
2014-09-12 14:00:00,138.5,138.55,138.44,138.49,6100.0,103.0565,103.0937,103.0119,103.0491,6100.0
2014-09-12 14:05:00,138.49,138.61,138.49,138.6,8000.0,103.0491,103.1384,103.0491,103.1309,8000.0
2014-09-12 14:10:00,138.54,138.65,138.53,138.55,8000.0,103.0863,103.1681,103.0789,103.0937,8000.0
2014-09-12 14:15:00,138.53,138.55,138.25,138.26,14800.0,103.0789,103.0937,102.8705,102.878,14800.0
2014-09-12 14:20:00,138.26,138.37,138.17,138.17,12300.0,102.878,102.9598,102.811,102.811,12300.0
2014-09-12 14:25:00,138.18,138.19,138.06,138.06,15600.0,102.8184,102.8259,102.7291,102.7291,15600.0
2014-09-12 14:30:00,138.11,138.24,138.09,138.24,6500.0,102.7663,102.8631,102.7515,102.8631,6500.0
2014-09-12 14:35:00,138.19,138.34,138.19,138.28,17100.0,102.8259,102.9375,102.8259,102.8928,17100.0
2014-09-12 14:40:00,138.27,138.36,138.17,138.32,9200.0,102.8854,102.9524,102.811,102.9226,9200.0
2014-09-12 14:45:00,138.35,138.5,138.35,138.42,15800.0,102.9449,103.0565,102.9449,102.997,15800.0
2014-09-12 14:50:00,138.45,138.45,138.19,138.23,10500.0,103.0193,103.0193,102.8259,102.8556,10500.0
2014-09-12 14:55:00,138.23,138.27,138.2,138.23,7700.0,102.8556,102.8854,102.8333,102.8556,7700.0
2014-09-12 15:00:00,138.21,138.25,138.12,138.18,8500.0,102.8407,102.8705,102.7738,102.8184,8500.0
2014-09-12 15:05:00,138.23,138.3,138.2,138.21,10400.0,102.8556,102.9077,102.8333,102.8407,10400.0
2014-09-12 15:10:00,138.19,138.28,138.13,138.17,22200.0,102.8259,102.8928,102.7812,102.811,22200.0
2014-09-12 15:15:00,138.19,138.38,138.19,138.33,14900.0,102.8259,102.9672,102.8259,102.93,14900.0
2014-09-12 15:20:00,138.34,138.44,138.3,138.44,15100.0,102.9375,103.0119,102.9077,103.0119,15100.0
2014-09-12 15:25:00,138.41,138.45,138.34,138.4,11600.0,102.9896,103.0193,102.9375,102.9821,11600.0
2014-09-12 15:30:00,138.4,138.47,138.38,138.45,18200.0,102.9821,103.0342,102.9672,103.0193,18200.0
2014-09-12 15:35:00,138.45,138.48,138.3,138.33,24200.0,103.0193,103.0417,102.9077,102.93,24200.0
2014-09-12 15:40:00,138.31,138.32,138.06,138.11,25000.0,102.9152,102.9226,102.7291,102.7663,25000.0
2014-09-12 15:45:00,138.13,138.31,138.13,138.29,35700.0,102.7812,102.9152,102.7812,102.9003,35700.0
2014-09-12 15:50:00,138.29,138.51,138.29,138.48,94100.0,102.9003,103.064,102.9003,103.0417,94100.0
2014-09-12 15:55:00,138.47,138.6,138.46,138.58,81300.0,103.0342,103.1309,103.0268,103.1161,81300.0
2014-09-15 09:30:00,138.16,138.5,137.61,138.12,66800.0,102.8035,103.0565,102.3943,102.7738,66800.0
2014-09-15 09:35:00,138.16,138.18,137.55,137.55,22900.0,102.8035,102.8184,102.3496,102.3496,22900.0
2014-09-15 09:40:00,137.52,137.61,137.22,137.26,37600.0,102.3273,102.3943,102.1041,102.1339,37600.0
2014-09-15 09:45:00,137.25,137.31,136.8,136.85,27400.0,102.1264,102.1711,101.7916,101.8288,27400.0
2014-09-15 09:50:00,136.89,137.15,136.81,137.06,50900.0,101.8585,102.052,101.799,101.985,50900.0
2014-09-15 09:55:00,137.02,137.11,136.83,137.02,21300.0,101.9553,102.0222,101.8139,101.9553,21300.0
2014-09-15 10:00:00,136.89,137.04,136.75,136.99,37700.0,101.8585,101.9702,101.7544,101.933,37700.0
2014-09-15 10:05:00,137.07,137.27,137.0,137.2,6900.0,101.9925,102.1413,101.9404,102.0892,6900.0
2014-09-15 10:10:00,137.15,137.3,137.11,137.25,12700.0,102.052,102.1636,102.0222,102.1264,12700.0
2014-09-15 10:15:00,137.25,137.25,137.15,137.16,15400.0,102.1264,102.1264,102.052,102.0595,15400.0
2014-09-15 10:20:00,137.13,137.35,137.1,137.18,17600.0,102.0371,102.2008,102.0148,102.0743,17600.0
2014-09-15 10:25:00,137.16,137.36,137.12,137.21,25200.0,102.0595,102.2083,102.0297,102.0967,25200.0
2014-09-15 10:30:00,137.25,137.45,137.24,137.25,16400.0,102.1264,102.2752,102.119,102.1264,16400.0
2014-09-15 10:35:00,137.34,137.38,137.23,137.3,8800.0,102.1934,102.2232,102.1115,102.1636,8800.0
2014-09-15 10:40:00,137.35,137.54,137.31,137.37,3200.0,102.2008,102.3422,102.1711,102.2157,3200.0
2014-09-15 10:45:00,137.41,137.47,137.3,137.39,3700.0,102.2455,102.2901,102.1636,102.2306,3700.0
2014-09-15 10:50:00,137.44,137.53,137.35,137.46,6700.0,102.2678,102.3348,102.2008,102.2827,6700.0
2014-09-15 10:55:00,137.47,137.58,137.43,137.46,6200.0,102.2901,102.372,102.2604,102.2827,6200.0
2014-09-15 11:00:00,137.45,137.49,137.4,137.49,10000.0,102.2752,102.305,102.238,102.305,10000.0
2014-09-15 11:05:00,137.5,137.52,137.4,137.46,9100.0,102.3124,102.3273,102.238,102.2827,9100.0
2014-09-15 11:10:00,137.39,137.52,137.39,137.47,4700.0,102.2306,102.3273,102.2306,102.2901,4700.0
2014-09-15 11:15:00,137.42,137.49,137.34,137.35,4600.0,102.2529,102.305,102.1934,102.2008,4600.0
2014-09-15 11:20:00,137.36,137.36,137.17,137.17,7200.0,102.2083,102.2083,102.0669,102.0669,7200.0
2014-09-15 11:25:00,137.18,137.24,137.14,137.18,15000.0,102.0743,102.119,102.0446,102.0743,15000.0
2014-09-15 11:30:00,137.16,137.28,137.16,137.21,9200.0,102.0595,102.1487,102.0595,102.0967,9200.0
2014-09-15 11:35:00,137.19,137.34,137.19,137.25,4900.0,102.0818,102.1934,102.0818,102.1264,4900.0
2014-09-15 11:40:00,137.28,137.32,137.19,137.25,10400.0,102.1487,102.1785,102.0818,102.1264,10400.0
2014-09-15 11:45:00,137.28,137.29,137.16,137.28,8200.0,102.1487,102.1562,102.0595,102.1487,8200.0
2014-09-15 11:50:00,137.28,137.33,137.22,137.33,3700.0,102.1487,102.1859,102.1041,102.1859,3700.0
2014-09-15 11:55:00,137.39,137.51,137.39,137.4,6700.0,102.2306,102.3199,102.2306,102.238,6700.0
2014-09-15 12:00:00,137.42,137.48,137.36,137.4,6600.0,102.2529,102.2976,102.2083,102.238,6600.0
2014-09-15 12:05:00,137.39,137.54,137.39,137.51,3100.0,102.2306,102.3422,102.2306,102.3199,3100.0
2014-09-15 12:10:00,137.53,137.53,137.3,137.31,11800.0,102.3348,102.3348,102.1636,102.1711,11800.0
2014-09-15 12:15:00,137.33,137.36,137.27,137.28,8300.0,102.1859,102.2083,102.1413,102.1487,8300.0
2014-09-15 12:20:00,137.27,137.31,137.15,137.29,8300.0,102.1413,102.1711,102.052,102.1562,8300.0
2014-09-15 12:25:00,137.26,137.36,137.24,137.25,15500.0,102.1339,102.2083,102.119,102.1264,15500.0
2014-09-15 12:30:00,137.29,137.33,137.24,137.3,5500.0,102.1562,102.1859,102.119,102.1636,5500.0
2014-09-15 12:35:00,137.3,137.32,137.2,137.25,9800.0,102.1636,102.1785,102.0892,102.1264,9800.0
2014-09-15 12:40:00,137.23,137.32,137.23,137.28,5700.0,102.1115,102.1785,102.1115,102.1487,5700.0
2014-09-15 12:45:00,137.32,137.45,137.29,137.44,3400.0,102.1785,102.2752,102.1562,102.2678,3400.0
2014-09-15 12:50:00,137.45,137.57,137.41,137.57,4700.0,102.2752,102.3645,102.2455,102.3645,4700.0
2014-09-15 12:55:00,137.56,137.56,137.37,137.45,5300.0,102.3571,102.3571,102.2157,102.2752,5300.0
2014-09-15 13:00:00,137.44,137.57,137.43,137.55,5000.0,102.2678,102.3645,102.2604,102.3496,5000.0
2014-09-15 13:05:00,137.56,137.75,137.56,137.75,4800.0,102.3571,102.4985,102.3571,102.4985,4800.0
2014-09-15 13:10:00,137.7,137.72,137.61,137.62,5300.0,102.4613,102.4761,102.3943,102.4017,5300.0
2014-09-15 13:15:00,137.65,137.73,137.62,137.69,4100.0,102.4241,102.4836,102.4017,102.4538,4100.0
2014-09-15 13:20:00,137.71,137.73,137.62,137.66,3500.0,102.4687,102.4836,102.4017,102.4315,3500.0
2014-09-15 13:25:00,137.67,137.73,137.57,137.57,2700.0,102.4389,102.4836,102.3645,102.3645,2700.0
2014-09-15 13:30:00,137.55,137.69,137.55,137.67,2300.0,102.3496,102.4538,102.3496,102.4389,2300.0
2014-09-15 13:35:00,137.65,137.68,137.54,137.65,7200.0,102.4241,102.4464,102.3422,102.4241,7200.0
2014-09-15 13:40:00,137.62,137.69,137.56,137.69,3800.0,102.4017,102.4538,102.3571,102.4538,3800.0
2014-09-15 13:45:00,137.69,137.69,137.6,137.6,2400.0,102.4538,102.4538,102.3869,102.3869,2400.0
2014-09-15 13:50:00,137.61,137.61,137.45,137.49,4600.0,102.3943,102.3943,102.2752,102.305,4600.0
2014-09-15 13:55:00,137.46,137.51,137.41,137.46,4500.0,102.2827,102.3199,102.2455,102.2827,4500.0
2014-09-15 14:00:00,137.45,137.51,137.42,137.44,6000.0,102.2752,102.3199,102.2529,102.2678,6000.0
2014-09-15 14:05:00,137.45,137.61,137.45,137.56,3200.0,102.2752,102.3943,102.2752,102.3571,3200.0
2014-09-15 14:10:00,137.57,137.64,137.52,137.58,8000.0,102.3645,102.4166,102.3273,102.372,8000.0
2014-09-15 14:15:00,137.58,137.62,137.52,137.59,8500.0,102.372,102.4017,102.3273,102.3794,8500.0
2014-09-15 14:20:00,137.59,137.74,137.57,137.74,6400.0,102.3794,102.491,102.3645,102.491,6400.0
2014-09-15 14:25:00,137.71,137.95,137.71,137.94,10300.0,102.4687,102.6473,102.4687,102.6398,10300.0
2014-09-15 14:30:00,137.96,138.02,137.92,137.96,10300.0,102.6547,102.6994,102.625,102.6547,10300.0
2014-09-15 14:35:00,137.96,138.15,137.94,138.11,25600.0,102.6547,102.7961,102.6398,102.7663,25600.0
2014-09-15 14:40:00,138.09,138.11,137.92,137.98,5200.0,102.7515,102.7663,102.625,102.6696,5200.0
2014-09-15 14:45:00,137.99,137.99,137.85,137.88,9300.0,102.677,102.677,102.5729,102.5952,9300.0
2014-09-15 14:50:00,137.87,137.93,137.8,137.86,7000.0,102.5878,102.6324,102.5357,102.5803,7000.0
2014-09-15 14:55:00,137.87,137.96,137.86,137.94,4300.0,102.5878,102.6547,102.5803,102.6398,4300.0
2014-09-15 15:00:00,137.94,138.06,137.9,138.06,8000.0,102.6398,102.7291,102.6101,102.7291,8000.0
2014-09-15 15:05:00,138.02,138.03,137.95,137.96,8300.0,102.6994,102.7068,102.6473,102.6547,8300.0
2014-09-15 15:10:00,137.96,138.02,137.94,137.99,8200.0,102.6547,102.6994,102.6398,102.677,8200.0
2014-09-15 15:15:00,137.96,138.07,137.88,137.96,9800.0,102.6547,102.7366,102.5952,102.6547,9800.0
2014-09-15 15:20:00,137.96,138.06,137.96,138.0,10400.0,102.6547,102.7291,102.6547,102.6845,10400.0
2014-09-15 15:25:00,138.03,138.07,137.93,137.96,11700.0,102.7068,102.7366,102.6324,102.6547,11700.0
2014-09-15 15:30:00,137.98,138.07,137.91,138.07,11800.0,102.6696,102.7366,102.6175,102.7366,11800.0
2014-09-15 15:35:00,138.07,138.09,138.04,138.09,14700.0,102.7366,102.7515,102.7143,102.7515,14700.0
2014-09-15 15:40:00,138.07,138.08,138.0,138.0,16200.0,102.7366,102.744,102.6845,102.6845,16200.0
2014-09-15 15:45:00,137.99,138.03,137.92,138.0,18800.0,102.677,102.7068,102.625,102.6845,18800.0
2014-09-15 15:50:00,137.99,138.05,137.95,138.0,29000.0,102.677,102.7217,102.6473,102.6845,29000.0
2014-09-15 15:55:00,137.98,138.01,137.84,137.89,75300.0,102.6696,102.6919,102.5654,102.6026,75300.0
2014-09-16 09:30:00,136.37,136.48,135.1,135.95,136700.0,101.4716,101.5535,100.5266,101.1591,136700.0
2014-09-16 09:35:00,135.95,136.36,135.77,135.87,45300.0,101.1591,101.4642,101.0252,101.0996,45300.0
2014-09-16 09:40:00,135.83,136.05,135.38,135.42,40900.0,101.0698,101.2335,100.735,100.7647,40900.0
2014-09-16 09:45:00,135.47,135.6,135.39,135.5,98100.0,100.8019,100.8987,100.7424,100.8243,98100.0
2014-09-16 09:50:00,135.53,135.66,135.35,135.48,52900.0,100.8466,100.9433,100.7127,100.8094,52900.0
2014-09-16 09:55:00,135.48,135.66,135.4,135.58,49300.0,100.8094,100.9433,100.7499,100.8838,49300.0
2014-09-16 10:00:00,135.61,135.8,135.52,135.68,47200.0,100.9061,101.0475,100.8391,100.9582,47200.0
2014-09-16 10:05:00,135.69,135.81,135.64,135.68,45400.0,100.9656,101.0549,100.9284,100.9582,45400.0
2014-09-16 10:10:00,135.67,135.67,135.47,135.55,31200.0,100.9508,100.9508,100.8019,100.8615,31200.0
2014-09-16 10:15:00,135.53,135.57,135.37,135.38,22500.0,100.8466,100.8763,100.7275,100.735,22500.0
2014-09-16 10:20:00,135.38,135.51,135.24,135.26,33300.0,100.735,100.8317,100.6308,100.6457,33300.0
2014-09-16 10:25:00,135.25,135.27,135.16,135.16,21700.0,100.6382,100.6531,100.5713,100.5713,21700.0
2014-09-16 10:30:00,135.19,135.29,135.15,135.2,34500.0,100.5936,100.668,100.5638,100.601,34500.0
2014-09-16 10:35:00,135.2,135.22,134.95,135.18,71900.0,100.601,100.6159,100.415,100.5862,71900.0
2014-09-16 10:40:00,135.17,135.18,134.95,134.99,27200.0,100.5787,100.5862,100.415,100.4448,27200.0
2014-09-16 10:45:00,134.98,135.23,134.98,135.16,22500.0,100.4373,100.6234,100.4373,100.5713,22500.0
2014-09-16 10:50:00,135.13,135.13,134.99,135.09,30200.0,100.549,100.549,100.4448,100.5192,30200.0
2014-09-16 10:55:00,135.06,135.19,134.92,135.02,27700.0,100.4969,100.5936,100.3927,100.4671,27700.0
2014-09-16 11:00:00,135.0,135.0,134.81,134.81,41200.0,100.4522,100.4522,100.3108,100.3108,41200.0
2014-09-16 11:05:00,134.85,134.94,134.77,134.92,33500.0,100.3406,100.4076,100.2811,100.3927,33500.0
2014-09-16 11:10:00,134.94,135.09,134.9,135.09,18700.0,100.4076,100.5192,100.3778,100.5192,18700.0
2014-09-16 11:15:00,135.06,135.19,135.01,135.08,9100.0,100.4969,100.5936,100.4597,100.5117,9100.0
2014-09-16 11:20:00,135.1,135.42,135.08,135.38,16300.0,100.5266,100.7647,100.5117,100.735,16300.0
2014-09-16 11:25:00,135.38,135.5,135.28,135.47,10800.0,100.735,100.8243,100.6606,100.8019,10800.0
2014-09-16 11:30:00,135.5,135.88,135.5,135.81,35300.0,100.8243,101.107,100.8243,101.0549,35300.0
2014-09-16 11:35:00,135.83,136.17,135.82,136.12,56400.0,101.0698,101.3228,101.0624,101.2856,56400.0
2014-09-16 11:40:00,136.13,136.64,136.13,136.6,40300.0,101.293,101.6725,101.293,101.6428,40300.0
2014-09-16 11:45:00,136.58,137.33,136.51,136.92,96100.0,101.6279,102.1859,101.5758,101.8809,96100.0
2014-09-16 11:50:00,136.91,137.14,136.9,136.97,52300.0,101.8734,102.0446,101.866,101.9181,52300.0
2014-09-16 11:55:00,136.97,136.97,136.79,136.79,23200.0,101.9181,101.9181,101.7841,101.7841,23200.0
2014-09-16 12:00:00,136.79,136.8,136.52,136.56,36300.0,101.7841,101.7916,101.5832,101.613,36300.0
2014-09-16 12:05:00,136.56,136.8,136.56,136.73,18700.0,101.613,101.7916,101.613,101.7395,18700.0
2014-09-16 12:10:00,136.75,136.8,136.71,136.77,13900.0,101.7544,101.7916,101.7246,101.7693,13900.0
2014-09-16 12:15:00,136.76,137.04,136.76,137.02,12600.0,101.7618,101.9702,101.7618,101.9553,12600.0
2014-09-16 12:20:00,137.02,137.45,137.02,137.45,24900.0,101.9553,102.2752,101.9553,102.2752,24900.0
2014-09-16 12:25:00,137.45,137.48,137.31,137.36,14100.0,102.2752,102.2976,102.1711,102.2083,14100.0
2014-09-16 12:30:00,137.31,137.48,137.29,137.35,23300.0,102.1711,102.2976,102.1562,102.2008,23300.0
2014-09-16 12:35:00,137.34,137.53,137.29,137.5,16800.0,102.1934,102.3348,102.1562,102.3124,16800.0
2014-09-16 12:40:00,137.5,137.64,137.35,137.39,22500.0,102.3124,102.4166,102.2008,102.2306,22500.0
2014-09-16 12:45:00,137.37,137.43,137.27,137.27,19900.0,102.2157,102.2604,102.1413,102.1413,19900.0
2014-09-16 12:50:00,137.27,137.4,137.25,137.4,9400.0,102.1413,102.238,102.1264,102.238,9400.0
2014-09-16 12:55:00,137.42,137.42,137.26,137.26,13300.0,102.2529,102.2529,102.1339,102.1339,13300.0
2014-09-16 13:00:00,137.28,137.46,137.28,137.37,6900.0,102.1487,102.2827,102.1487,102.2157,6900.0
2014-09-16 13:05:00,137.37,137.48,137.34,137.37,5400.0,102.2157,102.2976,102.1934,102.2157,5400.0
2014-09-16 13:10:00,137.39,137.44,137.21,137.25,12700.0,102.2306,102.2678,102.0967,102.1264,12700.0
2014-09-16 13:15:00,137.25,137.55,137.23,137.55,6500.0,102.1264,102.3496,102.1115,102.3496,6500.0
2014-09-16 13:20:00,137.51,137.74,137.5,137.63,6500.0,102.3199,102.491,102.3124,102.4092,6500.0
2014-09-16 13:25:00,137.59,137.59,137.41,137.41,4400.0,102.3794,102.3794,102.2455,102.2455,4400.0
2014-09-16 13:30:00,137.38,137.63,137.38,137.55,26000.0,102.2232,102.4092,102.2232,102.3496,26000.0
2014-09-16 13:35:00,137.56,137.83,137.56,137.73,7200.0,102.3571,102.558,102.3571,102.4836,7200.0
2014-09-16 13:40:00,137.74,137.76,137.64,137.72,6100.0,102.491,102.5059,102.4166,102.4761,6100.0
2014-09-16 13:45:00,137.7,137.82,137.7,137.81,11400.0,102.4613,102.5506,102.4613,102.5431,11400.0
2014-09-16 13:50:00,137.83,137.83,137.65,137.68,19500.0,102.558,102.558,102.4241,102.4464,19500.0
2014-09-16 13:55:00,137.71,137.78,137.67,137.77,6100.0,102.4687,102.5208,102.4389,102.5133,6100.0
2014-09-16 14:00:00,137.76,137.83,137.76,137.79,15600.0,102.5059,102.558,102.5059,102.5282,15600.0
2014-09-16 14:05:00,137.79,137.9,137.79,137.84,14000.0,102.5282,102.6101,102.5282,102.5654,14000.0
2014-09-16 14:10:00,137.82,138.0,137.82,138.0,11100.0,102.5506,102.6845,102.5506,102.6845,11100.0
2014-09-16 14:15:00,138.0,138.0,137.83,137.83,22200.0,102.6845,102.6845,102.558,102.558,22200.0
2014-09-16 14:20:00,137.83,137.91,137.83,137.9,9100.0,102.558,102.6175,102.558,102.6101,9100.0
2014-09-16 14:25:00,137.92,138.03,137.86,137.86,17800.0,102.625,102.7068,102.5803,102.5803,17800.0
2014-09-16 14:30:00,137.88,137.99,137.86,137.98,9800.0,102.5952,102.677,102.5803,102.6696,9800.0
2014-09-16 14:35:00,137.97,137.99,137.83,137.89,9600.0,102.6622,102.677,102.558,102.6026,9600.0
2014-09-16 14:40:00,137.85,137.9,137.79,137.9,8200.0,102.5729,102.6101,102.5282,102.6101,8200.0
2014-09-16 14:45:00,137.87,137.92,137.75,137.76,13400.0,102.5878,102.625,102.4985,102.5059,13400.0
2014-09-16 14:50:00,137.77,137.78,137.57,137.59,15000.0,102.5133,102.5208,102.3645,102.3794,15000.0
2014-09-16 14:55:00,137.58,137.66,137.54,137.61,10700.0,102.372,102.4315,102.3422,102.3943,10700.0
2014-09-16 15:00:00,137.63,137.68,137.54,137.59,11200.0,102.4092,102.4464,102.3422,102.3794,11200.0
2014-09-16 15:05:00,137.59,137.7,137.54,137.54,13200.0,102.3794,102.4613,102.3422,102.3422,13200.0
2014-09-16 15:10:00,137.53,137.58,137.43,137.46,14500.0,102.3348,102.372,102.2604,102.2827,14500.0
2014-09-16 15:15:00,137.46,137.55,137.43,137.53,14700.0,102.2827,102.3496,102.2604,102.3348,14700.0
2014-09-16 15:20:00,137.52,137.55,137.43,137.54,17900.0,102.3273,102.3496,102.2604,102.3422,17900.0
2014-09-16 15:25:00,137.55,137.57,137.39,137.42,26100.0,102.3496,102.3645,102.2306,102.2529,26100.0
2014-09-16 15:30:00,137.39,137.42,137.34,137.39,16100.0,102.2306,102.2529,102.1934,102.2306,16100.0
2014-09-16 15:35:00,137.38,137.39,137.31,137.38,13800.0,102.2232,102.2306,102.1711,102.2232,13800.0
2014-09-16 15:40:00,137.38,137.44,137.33,137.41,19900.0,102.2232,102.2678,102.1859,102.2455,19900.0
2014-09-16 15:45:00,137.41,137.5,137.37,137.38,26300.0,102.2455,102.3124,102.2157,102.2232,26300.0
2014-09-16 15:50:00,137.39,137.39,137.26,137.31,23900.0,102.2306,102.2306,102.1339,102.1711,23900.0
2014-09-16 15:55:00,137.32,137.48,137.26,137.46,52600.0,102.1785,102.2976,102.1339,102.2827,52600.0
2014-09-17 09:30:00,137.81,138.0,137.5,137.89,37000.0,102.5431,102.6845,102.3124,102.6026,37000.0
2014-09-17 09:35:00,137.9,137.92,137.51,137.6,11900.0,102.6101,102.625,102.3199,102.3869,11900.0
2014-09-17 09:40:00,137.52,137.97,137.52,137.92,56500.0,102.3273,102.6622,102.3273,102.625,56500.0
2014-09-17 09:45:00,137.92,138.06,137.79,137.79,14400.0,102.625,102.7291,102.5282,102.5282,14400.0
2014-09-17 09:50:00,137.87,137.97,137.63,137.67,21600.0,102.5878,102.6622,102.4092,102.4389,21600.0
2014-09-17 09:55:00,137.63,137.73,137.61,137.61,12000.0,102.4092,102.4836,102.3943,102.3943,12000.0
2014-09-17 10:00:00,137.62,138.11,137.61,138.02,30400.0,102.4017,102.7663,102.3943,102.6994,30400.0
2014-09-17 10:05:00,138.05,138.1,137.89,137.95,8600.0,102.7217,102.7589,102.6026,102.6473,8600.0
2014-09-17 10:10:00,137.88,137.95,137.8,137.85,12800.0,102.5952,102.6473,102.5357,102.5729,12800.0
2014-09-17 10:15:00,137.88,138.08,137.88,138.05,15500.0,102.5952,102.744,102.5952,102.7217,15500.0
2014-09-17 10:20:00,138.01,138.04,137.95,137.98,9100.0,102.6919,102.7143,102.6473,102.6696,9100.0
2014-09-17 10:25:00,137.98,138.13,137.97,138.0,29300.0,102.6696,102.7812,102.6622,102.6845,29300.0
2014-09-17 10:30:00,137.98,138.01,137.94,137.95,6300.0,102.6696,102.6919,102.6398,102.6473,6300.0
2014-09-17 10:35:00,137.88,137.99,137.82,137.99,20000.0,102.5952,102.677,102.5506,102.677,20000.0
2014-09-17 10:40:00,138.0,138.16,137.97,138.02,11800.0,102.6845,102.8035,102.6622,102.6994,11800.0
2014-09-17 10:45:00,138.05,138.05,137.93,138.03,28900.0,102.7217,102.7217,102.6324,102.7068,28900.0
2014-09-17 10:50:00,137.97,137.98,137.88,137.93,10500.0,102.6622,102.6696,102.5952,102.6324,10500.0
2014-09-17 10:55:00,137.91,138.0,137.82,138.0,25200.0,102.6175,102.6845,102.5506,102.6845,25200.0
2014-09-17 11:00:00,137.96,138.0,137.9,137.97,7200.0,102.6547,102.6845,102.6101,102.6622,7200.0
2014-09-17 11:05:00,137.98,138.0,137.92,137.95,3700.0,102.6696,102.6845,102.625,102.6473,3700.0
2014-09-17 11:10:00,137.93,137.97,137.91,137.95,2700.0,102.6324,102.6622,102.6175,102.6473,2700.0
2014-09-17 11:15:00,137.97,138.01,137.93,138.0,7900.0,102.6622,102.6919,102.6324,102.6845,7900.0
2014-09-17 11:20:00,137.93,138.0,137.92,137.94,4900.0,102.6324,102.6845,102.625,102.6398,4900.0
2014-09-17 11:25:00,137.95,138.0,137.95,138.0,7600.0,102.6473,102.6845,102.6473,102.6845,7600.0
2014-09-17 11:30:00,138.0,138.0,137.65,137.75,21100.0,102.6845,102.6845,102.4241,102.4985,21100.0
2014-09-17 11:35:00,137.78,138.0,137.74,137.91,11400.0,102.5208,102.6845,102.491,102.6175,11400.0
2014-09-17 11:40:00,137.93,137.93,137.79,137.86,7100.0,102.6324,102.6324,102.5282,102.5803,7100.0
2014-09-17 11:45:00,137.86,137.9,137.81,137.85,7000.0,102.5803,102.6101,102.5431,102.5729,7000.0
2014-09-17 11:50:00,137.85,137.86,137.74,137.77,4600.0,102.5729,102.5803,102.491,102.5133,4600.0
2014-09-17 11:55:00,137.77,137.88,137.77,137.83,6400.0,102.5133,102.5952,102.5133,102.558,6400.0
2014-09-17 12:00:00,137.8,137.92,137.8,137.91,4800.0,102.5357,102.625,102.5357,102.6175,4800.0
2014-09-17 12:05:00,137.92,137.95,137.89,137.92,14700.0,102.625,102.6473,102.6026,102.625,14700.0
2014-09-17 12:10:00,137.91,137.92,137.86,137.86,5000.0,102.6175,102.625,102.5803,102.5803,5000.0
2014-09-17 12:15:00,137.9,137.9,137.8,137.8,9400.0,102.6101,102.6101,102.5357,102.5357,9400.0
2014-09-17 12:20:00,137.84,137.86,137.7,137.73,37900.0,102.5654,102.5803,102.4613,102.4836,37900.0
2014-09-17 12:25:00,137.72,137.79,137.64,137.76,11500.0,102.4761,102.5282,102.4166,102.5059,11500.0
2014-09-17 12:30:00,137.78,137.79,137.71,137.77,3900.0,102.5208,102.5282,102.4687,102.5133,3900.0
2014-09-17 12:35:00,137.79,137.95,137.77,137.95,12000.0,102.5282,102.6473,102.5133,102.6473,12000.0
2014-09-17 12:40:00,137.95,137.96,137.84,137.92,10500.0,102.6473,102.6547,102.5654,102.625,10500.0
2014-09-17 12:45:00,137.94,137.94,137.74,137.74,5200.0,102.6398,102.6398,102.491,102.491,5200.0
2014-09-17 12:50:00,137.75,137.83,137.75,137.83,1500.0,102.4985,102.558,102.4985,102.558,1500.0
2014-09-17 12:55:00,137.85,137.87,137.76,137.79,11600.0,102.5729,102.5878,102.5059,102.5282,11600.0
2014-09-17 13:00:00,137.76,137.87,137.75,137.86,11100.0,102.5059,102.5878,102.4985,102.5803,11100.0
2014-09-17 13:05:00,137.88,137.88,137.68,137.72,7500.0,102.5952,102.5952,102.4464,102.4761,7500.0
2014-09-17 13:10:00,137.72,137.8,137.72,137.8,1100.0,102.4761,102.5357,102.4761,102.5357,1100.0
2014-09-17 13:15:00,137.79,137.81,137.66,137.66,1800.0,102.5282,102.5431,102.4315,102.4315,1800.0
2014-09-17 13:20:00,137.68,137.72,137.61,137.63,3400.0,102.4464,102.4761,102.3943,102.4092,3400.0
2014-09-17 13:25:00,137.6,137.62,137.5,137.5,4100.0,102.3869,102.4017,102.3124,102.3124,4100.0
2014-09-17 13:30:00,137.51,137.51,137.41,137.45,5900.0,102.3199,102.3199,102.2455,102.2752,5900.0
2014-09-17 13:35:00,137.43,137.53,137.43,137.49,3500.0,102.2604,102.3348,102.2604,102.305,3500.0
2014-09-17 13:40:00,137.53,137.62,137.49,137.6,8000.0,102.3348,102.4017,102.305,102.3869,8000.0
2014-09-17 13:45:00,137.62,137.66,137.54,137.61,4200.0,102.4017,102.4315,102.3422,102.3943,4200.0
2014-09-17 13:50:00,137.57,137.66,137.57,137.59,8500.0,102.3645,102.4315,102.3645,102.3794,8500.0
2014-09-17 13:55:00,137.62,137.69,137.59,137.61,5000.0,102.4017,102.4538,102.3794,102.3943,5000.0
2014-09-17 14:00:00,137.68,137.95,136.8,136.95,31600.0,102.4464,102.6473,101.7916,101.9032,31600.0
2014-09-17 14:05:00,137.01,137.38,137.0,137.32,26500.0,101.9478,102.2232,101.9404,102.1785,26500.0
2014-09-17 14:10:00,137.43,137.95,137.43,137.78,13900.0,102.2604,102.6473,102.2604,102.5208,13900.0
2014-09-17 14:15:00,137.83,137.86,137.67,137.78,12000.0,102.558,102.5803,102.4389,102.5208,12000.0
2014-09-17 14:20:00,137.8,137.8,137.65,137.74,14000.0,102.5357,102.5357,102.4241,102.491,14000.0
2014-09-17 14:25:00,137.72,137.84,137.66,137.83,12900.0,102.4761,102.5654,102.4315,102.558,12900.0
2014-09-17 14:30:00,137.83,137.83,137.68,137.72,8100.0,102.558,102.558,102.4464,102.4761,8100.0
2014-09-17 14:35:00,137.69,137.74,137.48,137.51,7100.0,102.4538,102.491,102.2976,102.3199,7100.0
2014-09-17 14:40:00,137.52,137.69,137.29,137.35,7800.0,102.3273,102.4538,102.1562,102.2008,7800.0
2014-09-17 14:45:00,137.36,137.53,137.26,137.51,10500.0,102.2083,102.3348,102.1339,102.3199,10500.0
2014-09-17 14:50:00,137.56,137.7,137.44,137.67,7900.0,102.3571,102.4613,102.2678,102.4389,7900.0
2014-09-17 14:55:00,137.68,137.7,137.56,137.63,14000.0,102.4464,102.4613,102.3571,102.4092,14000.0
2014-09-17 15:00:00,137.65,137.95,137.59,137.89,12900.0,102.4241,102.6473,102.3794,102.6026,12900.0
2014-09-17 15:05:00,137.91,138.12,137.91,138.12,28600.0,102.6175,102.7738,102.6175,102.7738,28600.0
2014-09-17 15:10:00,138.1,138.17,138.08,138.11,27000.0,102.7589,102.811,102.744,102.7663,27000.0
2014-09-17 15:15:00,138.17,138.17,138.05,138.07,16400.0,102.811,102.811,102.7217,102.7366,16400.0
2014-09-17 15:20:00,138.08,138.08,137.74,137.81,14700.0,102.744,102.744,102.491,102.5431,14700.0
2014-09-17 15:25:00,137.85,138.03,137.75,137.99,12800.0,102.5729,102.7068,102.4985,102.677,12800.0
2014-09-17 15:30:00,138.0,138.02,137.75,137.8,9400.0,102.6845,102.6994,102.4985,102.5357,9400.0
2014-09-17 15:35:00,137.81,137.86,137.44,137.5,9900.0,102.5431,102.5803,102.2678,102.3124,9900.0
2014-09-17 15:40:00,137.51,137.56,137.28,137.37,70700.0,102.3199,102.3571,102.1487,102.2157,70700.0
2014-09-17 15:45:00,137.36,137.37,137.17,137.17,28100.0,102.2083,102.2157,102.0669,102.0669,28100.0
2014-09-17 15:50:00,137.17,137.32,137.17,137.24,43400.0,102.0669,102.1785,102.0669,102.119,43400.0
2014-09-17 15:55:00,137.23,137.34,137.18,137.29,48200.0,102.1115,102.1934,102.0743,102.1562,48200.0
2014-09-18 09:30:00,137.35,137.78,137.35,137.41,31800.0,102.2008,102.5208,102.2008,102.2455,31800.0
2014-09-18 09:35:00,137.41,137.41,136.96,137.28,12000.0,102.2455,102.2455,101.9106,102.1487,12000.0
2014-09-18 09:40:00,137.35,137.5,137.3,137.43,3200.0,102.2008,102.3124,102.1636,102.2604,3200.0
2014-09-18 09:45:00,137.47,137.55,137.43,137.49,18900.0,102.2901,102.3496,102.2604,102.305,18900.0
2014-09-18 09:50:00,137.5,137.6,137.29,137.6,12900.0,102.3124,102.3869,102.1562,102.3869,12900.0
2014-09-18 09:55:00,137.62,137.62,137.34,137.52,6800.0,102.4017,102.4017,102.1934,102.3273,6800.0
2014-09-18 10:00:00,137.55,137.73,137.5,137.66,7800.0,102.3496,102.4836,102.3124,102.4315,7800.0
2014-09-18 10:05:00,137.67,137.75,137.55,137.59,11000.0,102.4389,102.4985,102.3496,102.3794,11000.0
2014-09-18 10:10:00,137.62,137.71,137.53,137.55,21800.0,102.4017,102.4687,102.3348,102.3496,21800.0
2014-09-18 10:15:00,137.58,137.61,137.44,137.46,8700.0,102.372,102.3943,102.2678,102.2827,8700.0
2014-09-18 10:20:00,137.46,137.79,137.46,137.64,19900.0,102.2827,102.5282,102.2827,102.4166,19900.0
2014-09-18 10:25:00,137.64,137.77,137.43,137.49,17200.0,102.4166,102.5133,102.2604,102.305,17200.0
2014-09-18 10:30:00,137.47,137.79,137.44,137.79,8300.0,102.2901,102.5282,102.2678,102.5282,8300.0
2014-09-18 10:35:00,137.81,137.91,137.8,137.82,5300.0,102.5431,102.6175,102.5357,102.5506,5300.0
2014-09-18 10:40:00,137.84,137.84,137.73,137.81,11400.0,102.5654,102.5654,102.4836,102.5431,11400.0
2014-09-18 10:45:00,137.81,137.95,137.79,137.89,10000.0,102.5431,102.6473,102.5282,102.6026,10000.0
2014-09-18 10:50:00,137.89,138.02,137.89,137.95,11500.0,102.6026,102.6994,102.6026,102.6473,11500.0
2014-09-18 10:55:00,137.96,137.97,137.63,137.68,9100.0,102.6547,102.6622,102.4092,102.4464,9100.0
2014-09-18 11:00:00,137.69,137.97,137.69,137.94,8500.0,102.4538,102.6622,102.4538,102.6398,8500.0
2014-09-18 11:05:00,137.94,138.1,137.9,138.1,6600.0,102.6398,102.7589,102.6101,102.7589,6600.0
2014-09-18 11:10:00,138.13,138.13,137.82,137.88,5900.0,102.7812,102.7812,102.5506,102.5952,5900.0
2014-09-18 11:15:00,137.92,137.94,137.78,137.78,3200.0,102.625,102.6398,102.5208,102.5208,3200.0
2014-09-18 11:20:00,137.8,138.05,137.76,138.05,15100.0,102.5357,102.7217,102.5059,102.7217,15100.0
2014-09-18 11:25:00,138.05,138.12,138.02,138.04,6100.0,102.7217,102.7738,102.6994,102.7143,6100.0
2014-09-18 11:30:00,138.02,138.23,138.0,138.16,8300.0,102.6994,102.8556,102.6845,102.8035,8300.0
2014-09-18 11:35:00,138.17,138.25,138.15,138.17,4800.0,102.811,102.8705,102.7961,102.811,4800.0
2014-09-18 11:40:00,138.2,138.28,138.15,138.21,6800.0,102.8333,102.8928,102.7961,102.8407,6800.0
2014-09-18 11:45:00,138.23,138.32,138.23,138.28,8300.0,102.8556,102.9226,102.8556,102.8928,8300.0
2014-09-18 11:50:00,138.23,138.23,138.13,138.16,3600.0,102.8556,102.8556,102.7812,102.8035,3600.0
2014-09-18 11:55:00,138.15,138.29,138.15,138.27,5500.0,102.7961,102.9003,102.7961,102.8854,5500.0
2014-09-18 12:00:00,138.25,138.31,138.24,138.31,8500.0,102.8705,102.9152,102.8631,102.9152,8500.0
2014-09-18 12:05:00,138.33,138.43,138.31,138.34,15500.0,102.93,103.0044,102.9152,102.9375,15500.0
2014-09-18 12:10:00,138.37,138.46,138.36,138.46,5500.0,102.9598,103.0268,102.9524,103.0268,5500.0
2014-09-18 12:15:00,138.45,138.57,138.45,138.54,4600.0,103.0193,103.1086,103.0193,103.0863,4600.0
2014-09-18 12:20:00,138.53,138.61,138.5,138.61,3400.0,103.0789,103.1384,103.0565,103.1384,3400.0
2014-09-18 12:25:00,138.64,138.64,138.6,138.63,3000.0,103.1607,103.1607,103.1309,103.1533,3000.0
2014-09-18 12:30:00,138.62,138.63,138.54,138.56,5900.0,103.1458,103.1533,103.0863,103.1012,5900.0
2014-09-18 12:35:00,138.56,138.71,138.53,138.66,13300.0,103.1012,103.2128,103.0789,103.1756,13300.0
2014-09-18 12:40:00,138.66,138.73,138.58,138.7,15200.0,103.1756,103.2277,103.1161,103.2054,15200.0
2014-09-18 12:45:00,138.7,138.7,138.61,138.61,8100.0,103.2054,103.2054,103.1384,103.1384,8100.0
2014-09-18 12:50:00,138.62,138.71,138.55,138.68,40300.0,103.1458,103.2128,103.0937,103.1905,40300.0
2014-09-18 12:55:00,138.69,138.71,138.56,138.56,17100.0,103.1979,103.2128,103.1012,103.1012,17100.0
2014-09-18 13:00:00,138.53,138.57,138.49,138.51,5400.0,103.0789,103.1086,103.0491,103.064,5400.0
2014-09-18 13:05:00,138.51,138.57,138.51,138.52,3600.0,103.064,103.1086,103.064,103.0714,3600.0
2014-09-18 13:10:00,138.57,138.63,138.57,138.63,1900.0,103.1086,103.1533,103.1086,103.1533,1900.0
2014-09-18 13:15:00,138.58,138.68,138.58,138.67,1700.0,103.1161,103.1905,103.1161,103.183,1700.0
2014-09-18 13:20:00,138.64,138.64,138.56,138.57,4200.0,103.1607,103.1607,103.1012,103.1086,4200.0
2014-09-18 13:25:00,138.55,138.55,138.47,138.49,4500.0,103.0937,103.0937,103.0342,103.0491,4500.0
2014-09-18 13:30:00,138.47,138.54,138.47,138.54,2000.0,103.0342,103.0863,103.0342,103.0863,2000.0
2014-09-18 13:35:00,138.56,138.64,138.56,138.62,3800.0,103.1012,103.1607,103.1012,103.1458,3800.0
2014-09-18 13:40:00,138.6,138.72,138.6,138.67,2400.0,103.1309,103.2202,103.1309,103.183,2400.0
2014-09-18 13:45:00,138.63,138.72,138.63,138.69,3000.0,103.1533,103.2202,103.1533,103.1979,3000.0
2014-09-18 13:50:00,138.69,138.71,138.65,138.69,4900.0,103.1979,103.2128,103.1681,103.1979,4900.0
2014-09-18 13:55:00,138.71,138.71,138.58,138.58,3700.0,103.2128,103.2128,103.1161,103.1161,3700.0
2014-09-18 14:00:00,138.57,138.59,138.57,138.57,1200.0,103.1086,103.1235,103.1086,103.1086,1200.0
2014-09-18 14:05:00,138.6,138.61,138.52,138.61,3500.0,103.1309,103.1384,103.0714,103.1384,3500.0
2014-09-18 14:10:00,138.59,138.75,138.59,138.69,5300.0,103.1235,103.2426,103.1235,103.1979,5300.0
2014-09-18 14:15:00,138.7,138.7,138.57,138.57,4200.0,103.2054,103.2054,103.1086,103.1086,4200.0
2014-09-18 14:20:00,138.56,138.59,138.53,138.58,3800.0,103.1012,103.1235,103.0789,103.1161,3800.0
2014-09-18 14:25:00,138.6,138.63,138.55,138.55,4700.0,103.1309,103.1533,103.0937,103.0937,4700.0
2014-09-18 14:30:00,138.56,138.63,138.56,138.59,3800.0,103.1012,103.1533,103.1012,103.1235,3800.0
2014-09-18 14:35:00,138.6,138.72,138.53,138.64,19700.0,103.1309,103.2202,103.0789,103.1607,19700.0
2014-09-18 14:40:00,138.66,138.68,138.58,138.68,14300.0,103.1756,103.1905,103.1161,103.1905,14300.0
2014-09-18 14:45:00,138.67,138.87,138.67,138.86,17500.0,103.183,103.3318,103.183,103.3244,17500.0
2014-09-18 14:50:00,138.86,138.88,138.8,138.85,7900.0,103.3244,103.3393,103.2798,103.317,7900.0
2014-09-18 14:55:00,138.85,138.87,138.77,138.82,9500.0,103.317,103.3318,103.2574,103.2946,9500.0
2014-09-18 15:00:00,138.81,138.87,138.77,138.83,7500.0,103.2872,103.3318,103.2574,103.3021,7500.0
2014-09-18 15:05:00,138.82,138.87,138.74,138.76,5500.0,103.2946,103.3318,103.2351,103.25,5500.0
2014-09-18 15:10:00,138.77,138.79,138.75,138.78,5200.0,103.2574,103.2723,103.2426,103.2649,5200.0
2014-09-18 15:15:00,138.8,138.83,138.75,138.82,6900.0,103.2798,103.3021,103.2426,103.2946,6900.0
2014-09-18 15:20:00,138.83,138.84,138.7,138.7,6000.0,103.3021,103.3095,103.2054,103.2054,6000.0
2014-09-18 15:25:00,138.7,138.77,138.7,138.74,6400.0,103.2054,103.2574,103.2054,103.2351,6400.0
2014-09-18 15:30:00,138.74,138.8,138.71,138.75,7000.0,103.2351,103.2798,103.2128,103.2426,7000.0
2014-09-18 15:35:00,138.76,138.94,138.75,138.94,11700.0,103.25,103.3839,103.2426,103.3839,11700.0
2014-09-18 15:40:00,138.92,138.93,138.81,138.84,17900.0,103.3691,103.3765,103.2872,103.3095,17900.0
2014-09-18 15:45:00,138.84,138.87,138.75,138.77,16700.0,103.3095,103.3318,103.2426,103.2574,16700.0
2014-09-18 15:50:00,138.77,138.79,138.75,138.76,18300.0,103.2574,103.2723,103.2426,103.25,18300.0
2014-09-18 15:55:00,138.76,138.78,138.67,138.71,37100.0,103.25,103.2649,103.183,103.2128,37100.0
2014-09-19 09:30:00,139.95,140.15,139.38,139.38,197800.0,104.1355,104.2843,103.7113,103.7113,197800.0
2014-09-19 09:35:00,139.4,139.4,138.82,138.89,17800.0,103.7262,103.7262,103.2946,103.3467,17800.0
2014-09-19 09:40:00,138.81,138.81,138.21,138.32,16500.0,103.2872,103.2872,102.8407,102.9226,16500.0
2014-09-19 09:45:00,138.4,138.6,138.15,138.5,12900.0,102.9821,103.1309,102.7961,103.0565,12900.0
2014-09-19 09:50:00,138.6,139.03,138.6,138.86,13100.0,103.1309,103.4509,103.1309,103.3244,13100.0
2014-09-19 09:55:00,138.92,138.92,138.53,138.53,3900.0,103.3691,103.3691,103.0789,103.0789,3900.0
2014-09-19 10:00:00,138.53,139.0,138.53,138.94,17000.0,103.0789,103.4286,103.0789,103.3839,17000.0
2014-09-19 10:05:00,138.96,139.15,138.84,139.02,15600.0,103.3988,103.5402,103.3095,103.4435,15600.0
2014-09-19 10:10:00,139.02,139.02,138.9,138.98,14200.0,103.4435,103.4435,103.3542,103.4137,14200.0
2014-09-19 10:15:00,138.95,138.96,138.66,138.69,23000.0,103.3914,103.3988,103.1756,103.1979,23000.0
2014-09-19 10:20:00,138.71,138.71,138.39,138.51,10900.0,103.2128,103.2128,102.9747,103.064,10900.0
2014-09-19 10:25:00,138.54,138.7,138.4,138.42,6600.0,103.0863,103.2054,102.9821,102.997,6600.0
2014-09-19 10:30:00,138.38,138.54,138.36,138.54,7600.0,102.9672,103.0863,102.9524,103.0863,7600.0
2014-09-19 10:35:00,138.54,138.56,138.36,138.52,8700.0,103.0863,103.1012,102.9524,103.0714,8700.0
2014-09-19 10:40:00,138.46,138.47,138.32,138.32,9200.0,103.0268,103.0342,102.9226,102.9226,9200.0
2014-09-19 10:45:00,138.34,138.34,138.19,138.23,6000.0,102.9375,102.9375,102.8259,102.8556,6000.0
2014-09-19 10:50:00,138.22,138.24,138.08,138.22,10100.0,102.8482,102.8631,102.744,102.8482,10100.0
2014-09-19 10:55:00,138.23,138.24,138.01,138.14,7400.0,102.8556,102.8631,102.6919,102.7887,7400.0
2014-09-19 11:00:00,138.14,138.24,138.1,138.17,7300.0,102.7887,102.8631,102.7589,102.811,7300.0
2014-09-19 11:05:00,138.23,138.23,137.97,137.98,16500.0,102.8556,102.8556,102.6622,102.6696,16500.0
2014-09-19 11:10:00,138.01,138.03,137.6,137.61,27400.0,102.6919,102.7068,102.3869,102.3943,27400.0
2014-09-19 11:15:00,137.63,137.91,137.63,137.84,8200.0,102.4092,102.6175,102.4092,102.5654,8200.0
2014-09-19 11:20:00,137.78,137.78,137.54,137.54,10600.0,102.5208,102.5208,102.3422,102.3422,10600.0
2014-09-19 11:25:00,137.55,137.68,137.51,137.63,12800.0,102.3496,102.4464,102.3199,102.4092,12800.0
2014-09-19 11:30:00,137.59,137.61,137.3,137.36,9700.0,102.3794,102.3943,102.1636,102.2083,9700.0
2014-09-19 11:35:00,137.34,137.48,137.33,137.4,38300.0,102.1934,102.2976,102.1859,102.238,38300.0
2014-09-19 11:40:00,137.4,137.45,137.15,137.19,58900.0,102.238,102.2752,102.052,102.0818,58900.0
2014-09-19 11:45:00,137.2,137.24,137.15,137.17,7300.0,102.0892,102.119,102.052,102.0669,7300.0
2014-09-19 11:50:00,137.19,137.37,137.17,137.33,27500.0,102.0818,102.2157,102.0669,102.1859,27500.0
2014-09-19 11:55:00,137.33,137.38,137.32,137.37,43200.0,102.1859,102.2232,102.1785,102.2157,43200.0
2014-09-19 12:00:00,137.37,137.39,137.28,137.36,13000.0,102.2157,102.2306,102.1487,102.2083,13000.0
2014-09-19 12:05:00,137.37,137.37,137.24,137.29,15100.0,102.2157,102.2157,102.119,102.1562,15100.0
2014-09-19 12:10:00,137.29,137.4,137.29,137.36,8700.0,102.1562,102.238,102.1562,102.2083,8700.0
2014-09-19 12:15:00,137.36,137.36,137.18,137.19,13600.0,102.2083,102.2083,102.0743,102.0818,13600.0
2014-09-19 12:20:00,137.16,137.23,137.15,137.21,37100.0,102.0595,102.1115,102.052,102.0967,37100.0
2014-09-19 12:25:00,137.23,137.27,137.21,137.25,15100.0,102.1115,102.1413,102.0967,102.1264,15100.0
2014-09-19 12:30:00,137.26,137.28,137.22,137.28,9300.0,102.1339,102.1487,102.1041,102.1487,9300.0
2014-09-19 12:35:00,137.27,137.31,137.25,137.3,8400.0,102.1413,102.1711,102.1264,102.1636,8400.0
2014-09-19 12:40:00,137.29,137.29,137.22,137.24,2700.0,102.1562,102.1562,102.1041,102.119,2700.0
2014-09-19 12:45:00,137.24,137.27,137.22,137.25,37400.0,102.119,102.1413,102.1041,102.1264,37400.0
2014-09-19 12:50:00,137.22,137.26,137.22,137.26,11600.0,102.1041,102.1339,102.1041,102.1339,11600.0
2014-09-19 12:55:00,137.26,137.34,137.24,137.32,8000.0,102.1339,102.1934,102.119,102.1785,8000.0
2014-09-19 13:00:00,137.28,137.28,137.19,137.24,38500.0,102.1487,102.1487,102.0818,102.119,38500.0
2014-09-19 13:05:00,137.25,137.27,137.22,137.23,4500.0,102.1264,102.1413,102.1041,102.1115,4500.0
2014-09-19 13:10:00,137.22,137.23,137.01,137.04,10900.0,102.1041,102.1115,101.9478,101.9702,10900.0
2014-09-19 13:15:00,137.01,137.03,136.86,136.86,9500.0,101.9478,101.9627,101.8362,101.8362,9500.0
2014-09-19 13:20:00,136.9,137.15,136.87,137.06,11800.0,101.866,102.052,101.8437,101.985,11800.0
2014-09-19 13:25:00,137.1,137.22,137.1,137.12,3100.0,102.0148,102.1041,102.0148,102.0297,3100.0
2014-09-19 13:30:00,137.15,137.24,137.15,137.22,3600.0,102.052,102.119,102.052,102.1041,3600.0
2014-09-19 13:35:00,137.18,137.31,137.18,137.21,4500.0,102.0743,102.1711,102.0743,102.0967,4500.0
2014-09-19 13:40:00,137.2,137.2,137.06,137.11,2800.0,102.0892,102.0892,101.985,102.0222,2800.0
2014-09-19 13:45:00,137.11,137.21,137.09,137.14,6600.0,102.0222,102.0967,102.0074,102.0446,6600.0
2014-09-19 13:50:00,137.15,137.29,137.15,137.29,4900.0,102.052,102.1562,102.052,102.1562,4900.0
2014-09-19 13:55:00,137.3,137.37,137.22,137.27,3900.0,102.1636,102.2157,102.1041,102.1413,3900.0
2014-09-19 14:00:00,137.3,137.38,137.3,137.34,2800.0,102.1636,102.2232,102.1636,102.1934,2800.0
2014-09-19 14:05:00,137.33,137.36,137.3,137.34,5000.0,102.1859,102.2083,102.1636,102.1934,5000.0
2014-09-19 14:10:00,137.33,137.46,137.29,137.29,19200.0,102.1859,102.2827,102.1562,102.1562,19200.0
2014-09-19 14:15:00,137.29,137.42,137.29,137.32,22300.0,102.1562,102.2529,102.1562,102.1785,22300.0
2014-09-19 14:20:00,137.35,137.55,137.32,137.55,20000.0,102.2008,102.3496,102.1785,102.3496,20000.0
2014-09-19 14:25:00,137.55,137.6,137.34,137.55,29500.0,102.3496,102.3869,102.1934,102.3496,29500.0
2014-09-19 14:30:00,137.56,137.7,137.56,137.69,26800.0,102.3571,102.4613,102.3571,102.4538,26800.0
2014-09-19 14:35:00,137.67,137.88,137.67,137.85,13900.0,102.4389,102.5952,102.4389,102.5729,13900.0
2014-09-19 14:40:00,137.85,137.9,137.81,137.89,7500.0,102.5729,102.6101,102.5431,102.6026,7500.0
2014-09-19 14:45:00,137.89,137.99,137.88,137.95,9700.0,102.6026,102.677,102.5952,102.6473,9700.0
2014-09-19 14:50:00,137.96,137.96,137.86,137.86,26800.0,102.6547,102.6547,102.5803,102.5803,26800.0
2014-09-19 14:55:00,137.87,137.96,137.8,137.96,15000.0,102.5878,102.6547,102.5357,102.6547,15000.0
2014-09-19 15:00:00,137.97,138.09,137.95,138.09,19700.0,102.6622,102.7515,102.6473,102.7515,19700.0
2014-09-19 15:05:00,138.1,138.14,138.02,138.02,11900.0,102.7589,102.7887,102.6994,102.6994,11900.0
2014-09-19 15:10:00,138.02,138.02,137.98,138.0,12800.0,102.6994,102.6994,102.6696,102.6845,12800.0
2014-09-19 15:15:00,138.0,138.16,138.0,138.14,16300.0,102.6845,102.8035,102.6845,102.7887,16300.0
2014-09-19 15:20:00,138.14,138.15,138.04,138.05,25300.0,102.7887,102.7961,102.7143,102.7217,25300.0
2014-09-19 15:25:00,138.04,138.12,138.01,138.04,29800.0,102.7143,102.7738,102.6919,102.7143,29800.0
2014-09-19 15:30:00,138.04,138.08,138.0,138.04,36500.0,102.7143,102.744,102.6845,102.7143,36500.0
2014-09-19 15:35:00,138.04,138.07,138.0,138.02,18500.0,102.7143,102.7366,102.6845,102.6994,18500.0
2014-09-19 15:40:00,138.01,138.04,138.0,138.03,19900.0,102.6919,102.7143,102.6845,102.7068,19900.0
2014-09-19 15:45:00,138.02,138.05,137.97,137.98,42500.0,102.6994,102.7217,102.6622,102.6696,42500.0
2014-09-19 15:50:00,137.99,138.0,137.91,137.97,46100.0,102.677,102.6845,102.6175,102.6622,46100.0
2014-09-19 15:55:00,137.95,138.01,137.89,137.89,125300.0,102.6473,102.6919,102.6026,102.6026,125300.0
2014-09-22 09:30:00,137.43,137.61,136.8,136.89,32900.0,102.2604,102.3943,101.7916,101.8585,32900.0
2014-09-22 09:35:00,136.81,136.87,136.1,136.28,20400.0,101.799,101.8437,101.2707,101.4047,20400.0
2014-09-22 09:40:00,136.15,136.39,135.74,135.74,22100.0,101.3079,101.4865,101.0028,101.0028,22100.0
2014-09-22 09:45:00,135.75,136.31,135.75,136.2,18700.0,101.0103,101.427,101.0103,101.3451,18700.0
2014-09-22 09:50:00,136.16,136.65,136.1,136.55,28200.0,101.3154,101.68,101.2707,101.6056,28200.0
2014-09-22 09:55:00,136.54,136.81,136.4,136.81,23200.0,101.5981,101.799,101.4939,101.799,23200.0
2014-09-22 10:00:00,136.83,136.91,136.6,136.69,31500.0,101.8139,101.8734,101.6428,101.7097,31500.0
2014-09-22 10:05:00,136.72,136.72,136.51,136.51,10000.0,101.7321,101.7321,101.5758,101.5758,10000.0
2014-09-22 10:10:00,136.6,136.72,136.41,136.44,23300.0,101.6428,101.7321,101.5014,101.5237,23300.0
2014-09-22 10:15:00,136.4,136.4,136.09,136.2,10600.0,101.4939,101.4939,101.2633,101.3451,10600.0
2014-09-22 10:20:00,136.21,136.34,136.05,136.11,4500.0,101.3526,101.4493,101.2335,101.2782,4500.0
2014-09-22 10:25:00,136.03,136.36,136.0,136.36,20100.0,101.2186,101.4642,101.1963,101.4642,20100.0
2014-09-22 10:30:00,136.36,136.4,136.2,136.28,20400.0,101.4642,101.4939,101.3451,101.4047,20400.0
2014-09-22 10:35:00,136.28,136.37,136.18,136.31,8400.0,101.4047,101.4716,101.3302,101.427,8400.0
2014-09-22 10:40:00,136.26,136.52,136.22,136.38,34100.0,101.3898,101.5832,101.36,101.4791,34100.0
2014-09-22 10:45:00,136.45,136.69,136.35,136.39,69200.0,101.5311,101.7097,101.4567,101.4865,69200.0
2014-09-22 10:50:00,136.45,136.55,136.17,136.17,23800.0,101.5311,101.6056,101.3228,101.3228,23800.0
2014-09-22 10:55:00,136.16,136.16,135.93,136.06,10300.0,101.3154,101.3154,101.1442,101.241,10300.0
2014-09-22 11:00:00,136.02,136.18,136.0,136.18,10100.0,101.2112,101.3302,101.1963,101.3302,10100.0
2014-09-22 11:05:00,136.14,136.4,136.12,136.4,18800.0,101.3005,101.4939,101.2856,101.4939,18800.0
2014-09-22 11:10:00,136.33,136.55,136.23,136.3,54600.0,101.4419,101.6056,101.3674,101.4195,54600.0
2014-09-22 11:15:00,136.33,136.5,136.14,136.22,44900.0,101.4419,101.5684,101.3005,101.36,44900.0
2014-09-22 11:20:00,136.17,136.5,136.17,136.4,13800.0,101.3228,101.5684,101.3228,101.4939,13800.0
2014-09-22 11:25:00,136.38,136.44,136.26,136.28,17300.0,101.4791,101.5237,101.3898,101.4047,17300.0
2014-09-22 11:30:00,136.27,136.33,136.08,136.19,23600.0,101.3972,101.4419,101.2558,101.3377,23600.0
2014-09-22 11:35:00,136.17,136.28,136.02,136.02,36400.0,101.3228,101.4047,101.2112,101.2112,36400.0
2014-09-22 11:40:00,136.05,136.06,135.93,135.93,6600.0,101.2335,101.241,101.1442,101.1442,6600.0
2014-09-22 11:45:00,135.93,135.93,135.72,135.86,9800.0,101.1442,101.1442,100.988,101.0921,9800.0
2014-09-22 11:50:00,135.8,135.84,135.6,135.68,7500.0,101.0475,101.0773,100.8987,100.9582,7500.0
2014-09-22 11:55:00,135.67,135.92,135.61,135.92,18400.0,100.9508,101.1368,100.9061,101.1368,18400.0
2014-09-22 12:00:00,135.9,136.0,135.69,135.7,63500.0,101.1219,101.1963,100.9656,100.9731,63500.0
2014-09-22 12:05:00,135.71,135.88,135.71,135.79,16600.0,100.9805,101.107,100.9805,101.04,16600.0
2014-09-22 12:10:00,135.71,135.75,135.65,135.7,8200.0,100.9805,101.0103,100.9359,100.9731,8200.0
2014-09-22 12:15:00,135.7,135.86,135.7,135.75,12900.0,100.9731,101.0921,100.9731,101.0103,12900.0
2014-09-22 12:20:00,135.75,135.76,135.68,135.76,3900.0,101.0103,101.0177,100.9582,101.0177,3900.0
2014-09-22 12:25:00,135.71,135.98,135.63,135.98,19200.0,100.9805,101.1814,100.921,101.1814,19200.0
2014-09-22 12:30:00,136.0,136.02,135.88,135.9,43100.0,101.1963,101.2112,101.107,101.1219,43100.0
2014-09-22 12:35:00,135.91,135.96,135.82,135.82,12900.0,101.1293,101.1665,101.0624,101.0624,12900.0
2014-09-22 12:40:00,135.82,136.03,135.72,136.0,11400.0,101.0624,101.2186,100.988,101.1963,11400.0
2014-09-22 12:45:00,136.02,136.34,135.97,136.33,20900.0,101.2112,101.4493,101.174,101.4419,20900.0
2014-09-22 12:50:00,136.25,136.32,136.05,136.32,9400.0,101.3823,101.4344,101.2335,101.4344,9400.0
2014-09-22 12:55:00,136.33,136.52,136.23,136.41,44800.0,101.4419,101.5832,101.3674,101.5014,44800.0
2014-09-22 13:00:00,136.43,136.5,136.41,136.43,23100.0,101.5163,101.5684,101.5014,101.5163,23100.0
2014-09-22 13:05:00,136.43,136.49,136.41,136.41,18500.0,101.5163,101.5609,101.5014,101.5014,18500.0
2014-09-22 13:10:00,136.41,136.49,136.39,136.43,26200.0,101.5014,101.5609,101.4865,101.5163,26200.0
2014-09-22 13:15:00,136.43,136.51,136.29,136.33,35700.0,101.5163,101.5758,101.4121,101.4419,35700.0
2014-09-22 13:20:00,136.34,136.42,136.19,136.19,8800.0,101.4493,101.5088,101.3377,101.3377,8800.0
2014-09-22 13:25:00,136.16,136.46,136.16,136.45,7400.0,101.3154,101.5386,101.3154,101.5311,7400.0
2014-09-22 13:30:00,136.44,136.5,136.33,136.37,10000.0,101.5237,101.5684,101.4419,101.4716,10000.0
2014-09-22 13:35:00,136.32,136.34,136.26,136.31,6400.0,101.4344,101.4493,101.3898,101.427,6400.0
2014-09-22 13:40:00,136.34,136.44,136.23,136.43,6600.0,101.4493,101.5237,101.3674,101.5163,6600.0
2014-09-22 13:45:00,136.38,136.42,136.26,136.26,7600.0,101.4791,101.5088,101.3898,101.3898,7600.0
2014-09-22 13:50:00,136.26,136.31,136.21,136.28,7000.0,101.3898,101.427,101.3526,101.4047,7000.0
2014-09-22 13:55:00,136.26,136.27,136.17,136.2,5700.0,101.3898,101.3972,101.3228,101.3451,5700.0
2014-09-22 14:00:00,136.18,136.23,136.11,136.15,3100.0,101.3302,101.3674,101.2782,101.3079,3100.0
2014-09-22 14:05:00,136.16,136.17,136.07,136.08,5100.0,101.3154,101.3228,101.2484,101.2558,5100.0
2014-09-22 14:10:00,136.11,136.18,136.05,136.18,6800.0,101.2782,101.3302,101.2335,101.3302,6800.0
2014-09-22 14:15:00,136.13,136.22,136.01,136.09,6000.0,101.293,101.36,101.2037,101.2633,6000.0
2014-09-22 14:20:00,136.1,136.18,136.0,136.0,6300.0,101.2707,101.3302,101.1963,101.1963,6300.0
2014-09-22 14:25:00,136.01,136.02,135.81,135.85,8500.0,101.2037,101.2112,101.0549,101.0847,8500.0
2014-09-22 14:30:00,135.87,135.92,135.84,135.89,6300.0,101.0996,101.1368,101.0773,101.1145,6300.0
2014-09-22 14:35:00,135.89,135.91,135.75,135.88,7900.0,101.1145,101.1293,101.0103,101.107,7900.0
2014-09-22 14:40:00,135.93,135.93,135.82,135.87,5800.0,101.1442,101.1442,101.0624,101.0996,5800.0
2014-09-22 14:45:00,135.89,136.05,135.89,135.99,5800.0,101.1145,101.2335,101.1145,101.1889,5800.0
2014-09-22 14:50:00,135.97,136.01,135.91,135.91,6700.0,101.174,101.2037,101.1293,101.1293,6700.0
2014-09-22 14:55:00,135.91,135.97,135.87,135.88,5200.0,101.1293,101.174,101.0996,101.107,5200.0
2014-09-22 15:00:00,135.88,136.14,135.88,136.06,9900.0,101.107,101.3005,101.107,101.241,9900.0
2014-09-22 15:05:00,136.06,136.09,135.98,136.03,6100.0,101.241,101.2633,101.1814,101.2186,6100.0
2014-09-22 15:10:00,136.03,136.04,135.9,135.9,12100.0,101.2186,101.2261,101.1219,101.1219,12100.0
2014-09-22 15:15:00,135.94,135.98,135.87,135.94,15000.0,101.1517,101.1814,101.0996,101.1517,15000.0
2014-09-22 15:20:00,135.94,136.05,135.91,136.03,14300.0,101.1517,101.2335,101.1293,101.2186,14300.0
2014-09-22 15:25:00,136.0,136.08,136.0,136.06,10900.0,101.1963,101.2558,101.1963,101.241,10900.0
2014-09-22 15:30:00,136.05,136.06,135.91,135.92,11000.0,101.2335,101.241,101.1293,101.1368,11000.0
2014-09-22 15:35:00,135.93,135.94,135.86,135.88,10900.0,101.1442,101.1517,101.0921,101.107,10900.0
2014-09-22 15:40:00,135.88,136.1,135.87,136.06,18300.0,101.107,101.2707,101.0996,101.241,18300.0
2014-09-22 15:45:00,136.06,136.13,136.03,136.07,13000.0,101.241,101.293,101.2186,101.2484,13000.0
2014-09-22 15:50:00,136.08,136.08,135.91,135.97,21800.0,101.2558,101.2558,101.1293,101.174,21800.0
2014-09-22 15:55:00,135.95,136.09,135.9,136.08,29800.0,101.1591,101.2633,101.1219,101.2558,29800.0
2014-09-23 09:30:00,135.42,135.46,135.05,135.05,32800.0,100.7647,100.7945,100.4894,100.4894,32800.0
2014-09-23 09:35:00,135.0,135.15,134.73,135.08,23900.0,100.4522,100.5638,100.2513,100.5117,23900.0
2014-09-23 09:40:00,135.13,135.28,134.82,135.11,14200.0,100.549,100.6606,100.3183,100.5341,14200.0
2014-09-23 09:45:00,135.15,135.3,134.9,135.23,24900.0,100.5638,100.6754,100.3778,100.6234,24900.0
2014-09-23 09:50:00,135.27,135.58,135.27,135.48,9300.0,100.6531,100.8838,100.6531,100.8094,9300.0
2014-09-23 09:55:00,135.48,135.55,135.3,135.44,9500.0,100.8094,100.8615,100.6754,100.7796,9500.0
2014-09-23 10:00:00,135.49,135.71,135.41,135.53,22900.0,100.8168,100.9805,100.7573,100.8466,22900.0
2014-09-23 10:05:00,135.47,135.48,135.4,135.4,6200.0,100.8019,100.8094,100.7499,100.7499,6200.0
2014-09-23 10:10:00,135.42,135.49,135.28,135.4,19300.0,100.7647,100.8168,100.6606,100.7499,19300.0
2014-09-23 10:15:00,135.46,135.5,135.37,135.37,21900.0,100.7945,100.8243,100.7275,100.7275,21900.0
2014-09-23 10:20:00,135.4,135.56,135.36,135.36,22000.0,100.7499,100.8689,100.7201,100.7201,22000.0
2014-09-23 10:25:00,135.37,135.4,135.15,135.17,16800.0,100.7275,100.7499,100.5638,100.5787,16800.0
2014-09-23 10:30:00,135.15,135.29,135.09,135.1,10600.0,100.5638,100.668,100.5192,100.5266,10600.0
2014-09-23 10:35:00,135.09,135.12,134.97,134.97,28800.0,100.5192,100.5415,100.4299,100.4299,28800.0
2014-09-23 10:40:00,134.97,135.09,134.94,135.02,38300.0,100.4299,100.5192,100.4076,100.4671,38300.0
2014-09-23 10:45:00,135.01,135.14,134.99,135.01,28500.0,100.4597,100.5564,100.4448,100.4597,28500.0
2014-09-23 10:50:00,135.01,135.23,135.0,135.19,14900.0,100.4597,100.6234,100.4522,100.5936,14900.0
2014-09-23 10:55:00,135.19,135.19,134.95,135.03,16600.0,100.5936,100.5936,100.415,100.4745,16600.0
2014-09-23 11:00:00,135.04,135.17,135.0,135.0,20800.0,100.482,100.5787,100.4522,100.4522,20800.0
2014-09-23 11:05:00,134.99,135.07,134.92,135.01,13600.0,100.4448,100.5043,100.3927,100.4597,13600.0
2014-09-23 11:10:00,134.99,135.0,134.81,134.93,14300.0,100.4448,100.4522,100.3108,100.4001,14300.0
2014-09-23 11:15:00,134.94,135.05,134.94,135.01,12600.0,100.4076,100.4894,100.4076,100.4597,12600.0
2014-09-23 11:20:00,135.04,135.17,135.03,135.08,14200.0,100.482,100.5787,100.4745,100.5117,14200.0
2014-09-23 11:25:00,135.08,135.08,134.93,135.02,8000.0,100.5117,100.5117,100.4001,100.4671,8000.0
2014-09-23 11:30:00,135.03,135.07,134.95,134.98,9000.0,100.4745,100.5043,100.415,100.4373,9000.0
2014-09-23 11:35:00,135.0,135.16,135.0,135.15,20000.0,100.4522,100.5713,100.4522,100.5638,20000.0
2014-09-23 11:40:00,135.18,135.21,135.06,135.08,10000.0,100.5862,100.6085,100.4969,100.5117,10000.0
2014-09-23 11:45:00,135.07,135.17,135.06,135.08,9200.0,100.5043,100.5787,100.4969,100.5117,9200.0
2014-09-23 11:50:00,135.08,135.08,134.99,135.0,14800.0,100.5117,100.5117,100.4448,100.4522,14800.0
2014-09-23 11:55:00,135.0,135.02,134.96,134.99,7300.0,100.4522,100.4671,100.4225,100.4448,7300.0
2014-09-23 12:00:00,134.98,135.02,134.97,134.99,12500.0,100.4373,100.4671,100.4299,100.4448,12500.0
2014-09-23 12:05:00,135.0,135.02,134.94,135.0,17200.0,100.4522,100.4671,100.4076,100.4522,17200.0
2014-09-23 12:10:00,135.0,135.03,134.96,134.97,8200.0,100.4522,100.4745,100.4225,100.4299,8200.0
2014-09-23 12:15:00,135.0,135.04,134.92,134.92,17800.0,100.4522,100.482,100.3927,100.3927,17800.0
2014-09-23 12:20:00,134.92,135.01,134.83,134.87,21600.0,100.3927,100.4597,100.3257,100.3555,21600.0
2014-09-23 12:25:00,134.88,134.9,134.82,134.9,9900.0,100.3629,100.3778,100.3183,100.3778,9900.0
2014-09-23 12:30:00,134.9,135.01,134.86,134.97,11400.0,100.3778,100.4597,100.348,100.4299,11400.0
2014-09-23 12:35:00,135.0,135.04,134.94,134.94,7800.0,100.4522,100.482,100.4076,100.4076,7800.0
2014-09-23 12:40:00,135.0,135.08,134.98,135.02,6400.0,100.4522,100.5117,100.4373,100.4671,6400.0
2014-09-23 12:45:00,135.0,135.05,134.95,134.96,7800.0,100.4522,100.4894,100.415,100.4225,7800.0
2014-09-23 12:50:00,134.99,135.02,134.95,134.96,9000.0,100.4448,100.4671,100.415,100.4225,9000.0
2014-09-23 12:55:00,134.96,135.03,134.93,135.01,5400.0,100.4225,100.4745,100.4001,100.4597,5400.0
2014-09-23 13:00:00,134.99,135.02,134.95,134.95,17200.0,100.4448,100.4671,100.415,100.415,17200.0
2014-09-23 13:05:00,134.94,134.97,134.9,134.95,15300.0,100.4076,100.4299,100.3778,100.415,15300.0
2014-09-23 13:10:00,134.91,134.99,134.91,134.92,7300.0,100.3853,100.4448,100.3853,100.3927,7300.0
2014-09-23 13:15:00,134.93,134.96,134.88,134.96,20600.0,100.4001,100.4225,100.3629,100.4225,20600.0
2014-09-23 13:20:00,134.94,135.03,134.94,135.0,10900.0,100.4076,100.4745,100.4076,100.4522,10900.0
2014-09-23 13:25:00,135.01,135.04,134.94,135.0,4500.0,100.4597,100.482,100.4076,100.4522,4500.0
2014-09-23 13:30:00,135.05,135.07,134.91,134.99,9300.0,100.4894,100.5043,100.3853,100.4448,9300.0
2014-09-23 13:35:00,135.0,135.09,134.96,135.06,6400.0,100.4522,100.5192,100.4225,100.4969,6400.0
2014-09-23 13:40:00,135.06,135.08,134.98,135.05,3300.0,100.4969,100.5117,100.4373,100.4894,3300.0
2014-09-23 13:45:00,135.0,135.02,134.93,134.99,4600.0,100.4522,100.4671,100.4001,100.4448,4600.0
2014-09-23 13:50:00,135.02,135.05,134.92,134.95,14800.0,100.4671,100.4894,100.3927,100.415,14800.0
2014-09-23 13:55:00,134.96,134.99,134.88,134.99,19800.0,100.4225,100.4448,100.3629,100.4448,19800.0
2014-09-23 14:00:00,134.97,135.09,134.93,134.99,16500.0,100.4299,100.5192,100.4001,100.4448,16500.0
2014-09-23 14:05:00,134.98,135.01,134.85,134.9,16000.0,100.4373,100.4597,100.3406,100.3778,16000.0
2014-09-23 14:10:00,134.92,135.0,134.86,134.96,14400.0,100.3927,100.4522,100.348,100.4225,14400.0
2014-09-23 14:15:00,134.97,135.01,134.87,135.0,37400.0,100.4299,100.4597,100.3555,100.4522,37400.0
2014-09-23 14:20:00,134.97,135.02,134.84,134.85,21800.0,100.4299,100.4671,100.3332,100.3406,21800.0
2014-09-23 14:25:00,134.87,135.05,134.86,134.98,16000.0,100.3555,100.4894,100.348,100.4373,16000.0
2014-09-23 14:30:00,134.99,135.08,134.94,134.94,15300.0,100.4448,100.5117,100.4076,100.4076,15300.0
2014-09-23 14:35:00,134.94,135.08,134.94,135.08,19500.0,100.4076,100.5117,100.4076,100.5117,19500.0
2014-09-23 14:40:00,135.09,135.1,134.93,134.94,14100.0,100.5192,100.5266,100.4001,100.4076,14100.0
2014-09-23 14:45:00,134.96,135.03,134.95,134.98,11200.0,100.4225,100.4745,100.415,100.4373,11200.0
2014-09-23 14:50:00,134.99,135.05,134.97,135.0,6700.0,100.4448,100.4894,100.4299,100.4522,6700.0
2014-09-23 14:55:00,134.99,135.1,134.99,135.09,7600.0,100.4448,100.5266,100.4448,100.5192,7600.0
2014-09-23 15:00:00,135.07,135.15,135.05,135.07,11500.0,100.5043,100.5638,100.4894,100.5043,11500.0
2014-09-23 15:05:00,135.05,135.08,134.98,135.0,12900.0,100.4894,100.5117,100.4373,100.4522,12900.0
2014-09-23 15:10:00,135.01,135.13,135.0,135.1,9400.0,100.4597,100.549,100.4522,100.5266,9400.0
2014-09-23 15:15:00,135.11,135.11,134.97,134.97,7300.0,100.5341,100.5341,100.4299,100.4299,7300.0
2014-09-23 15:20:00,134.98,135.07,134.98,135.06,11700.0,100.4373,100.5043,100.4373,100.4969,11700.0
2014-09-23 15:25:00,135.07,135.19,135.07,135.1,10800.0,100.5043,100.5936,100.5043,100.5266,10800.0
2014-09-23 15:30:00,135.1,135.12,135.02,135.06,13300.0,100.5266,100.5415,100.4671,100.4969,13300.0
2014-09-23 15:35:00,135.1,135.17,135.05,135.11,21800.0,100.5266,100.5787,100.4894,100.5341,21800.0
2014-09-23 15:40:00,135.13,135.14,135.07,135.07,11300.0,100.549,100.5564,100.5043,100.5043,11300.0
2014-09-23 15:45:00,135.06,135.07,134.96,134.99,24000.0,100.4969,100.5043,100.4225,100.4448,24000.0
2014-09-23 15:50:00,134.98,134.98,134.73,134.78,25800.0,100.4373,100.4373,100.2513,100.2885,25800.0
2014-09-23 15:55:00,134.79,134.81,134.57,134.59,61300.0,100.296,100.3108,100.1323,100.1471,61300.0
2014-09-24 09:30:00,134.84,134.86,134.32,134.32,34700.0,100.3332,100.348,99.9462,99.9462,34700.0
2014-09-24 09:35:00,134.58,134.58,134.33,134.49,1800.0,100.1397,100.1397,99.9537,100.0727,1800.0
2014-09-24 09:40:00,134.5,134.5,133.85,133.85,20400.0,100.0802,100.0802,99.5965,99.5965,20400.0
2014-09-24 09:45:00,133.84,133.91,133.62,133.76,22200.0,99.5891,99.6412,99.4254,99.5295,22200.0
2014-09-24 09:50:00,133.78,134.17,133.76,134.14,12900.0,99.5444,99.8346,99.5295,99.8123,12900.0
2014-09-24 09:55:00,134.15,134.19,133.86,133.95,12600.0,99.8197,99.8495,99.604,99.6709,12600.0
2014-09-24 10:00:00,133.94,134.04,133.68,134.04,23100.0,99.6635,99.7379,99.47,99.7379,23100.0
2014-09-24 10:05:00,133.96,134.05,133.8,133.87,6100.0,99.6784,99.7453,99.5593,99.6114,6100.0
2014-09-24 10:10:00,133.8,133.85,133.74,133.83,7000.0,99.5593,99.5965,99.5147,99.5816,7000.0
2014-09-24 10:15:00,133.83,133.83,133.47,133.52,34300.0,99.5816,99.5816,99.3138,99.351,34300.0
2014-09-24 10:20:00,133.49,133.68,133.43,133.57,19000.0,99.3286,99.47,99.284,99.3882,19000.0
2014-09-24 10:25:00,133.58,133.83,133.56,133.76,14500.0,99.3956,99.5816,99.3807,99.5295,14500.0
2014-09-24 10:30:00,133.84,134.12,133.82,134.12,6500.0,99.5891,99.7974,99.5742,99.7974,6500.0
2014-09-24 10:35:00,134.12,134.34,134.03,134.29,12100.0,99.7974,99.9611,99.7305,99.9239,12100.0
2014-09-24 10:40:00,134.31,134.53,134.31,134.5,15100.0,99.9388,100.1025,99.9388,100.0802,15100.0
2014-09-24 10:45:00,134.52,134.52,134.2,134.29,34100.0,100.0951,100.0951,99.8569,99.9239,34100.0
2014-09-24 10:50:00,134.27,134.32,134.16,134.16,11200.0,99.909,99.9462,99.8272,99.8272,11200.0
2014-09-24 10:55:00,134.15,134.21,134.01,134.05,10400.0,99.8197,99.8644,99.7156,99.7453,10400.0
2014-09-24 11:00:00,134.09,134.09,133.95,134.01,22700.0,99.7751,99.7751,99.6709,99.7156,22700.0
2014-09-24 11:05:00,134.03,134.25,134.02,134.25,10900.0,99.7305,99.8942,99.723,99.8942,10900.0
2014-09-24 11:10:00,134.24,134.32,134.2,134.27,12000.0,99.8867,99.9462,99.8569,99.909,12000.0
2014-09-24 11:15:00,134.27,134.31,134.19,134.19,7100.0,99.909,99.9388,99.8495,99.8495,7100.0
2014-09-24 11:20:00,134.21,134.47,134.21,134.38,13800.0,99.8644,100.0579,99.8644,99.9909,13800.0
2014-09-24 11:25:00,134.38,134.4,134.3,134.38,20900.0,99.9909,100.0058,99.9314,99.9909,20900.0
2014-09-24 11:30:00,134.37,134.61,134.35,134.46,14300.0,99.9834,100.162,99.9686,100.0504,14300.0
2014-09-24 11:35:00,134.44,134.52,134.41,134.46,13600.0,100.0355,100.0951,100.0132,100.0504,13600.0
2014-09-24 11:40:00,134.47,134.47,134.37,134.38,2700.0,100.0579,100.0579,99.9834,99.9909,2700.0
2014-09-24 11:45:00,134.35,134.35,134.12,134.12,9000.0,99.9686,99.9686,99.7974,99.7974,9000.0
2014-09-24 11:50:00,134.14,134.15,134.08,134.12,7600.0,99.8123,99.8197,99.7677,99.7974,7600.0
2014-09-24 11:55:00,134.1,134.16,134.08,134.12,7600.0,99.7825,99.8272,99.7677,99.7974,7600.0
2014-09-24 12:00:00,134.1,134.26,134.09,134.2,4700.0,99.7825,99.9016,99.7751,99.8569,4700.0
2014-09-24 12:05:00,134.2,134.25,134.14,134.14,4300.0,99.8569,99.8942,99.8123,99.8123,4300.0
2014-09-24 12:10:00,134.15,134.18,134.09,134.16,9200.0,99.8197,99.8421,99.7751,99.8272,9200.0
2014-09-24 12:15:00,134.11,134.15,134.02,134.04,2600.0,99.79,99.8197,99.723,99.7379,2600.0
2014-09-24 12:20:00,134.02,134.03,133.93,134.0,9900.0,99.723,99.7305,99.656,99.7081,9900.0
2014-09-24 12:25:00,134.0,134.1,133.95,134.08,7300.0,99.7081,99.7825,99.6709,99.7677,7300.0
2014-09-24 12:30:00,134.09,134.11,133.95,133.96,10500.0,99.7751,99.79,99.6709,99.6784,10500.0
2014-09-24 12:35:00,133.98,134.07,133.97,133.97,7200.0,99.6932,99.7602,99.6858,99.6858,7200.0
2014-09-24 12:40:00,133.96,133.97,133.9,133.97,5500.0,99.6784,99.6858,99.6337,99.6858,5500.0
2014-09-24 12:45:00,134.02,134.06,133.94,133.95,10100.0,99.723,99.7528,99.6635,99.6709,10100.0
2014-09-24 12:50:00,133.95,133.97,133.87,133.97,7900.0,99.6709,99.6858,99.6114,99.6858,7900.0
2014-09-24 12:55:00,133.99,133.99,133.92,133.95,6000.0,99.7007,99.7007,99.6486,99.6709,6000.0
2014-09-24 13:00:00,133.98,134.12,133.97,134.1,6000.0,99.6932,99.7974,99.6858,99.7825,6000.0
2014-09-24 13:05:00,134.1,134.13,134.03,134.03,5100.0,99.7825,99.8049,99.7305,99.7305,5100.0
2014-09-24 13:10:00,134.09,134.12,134.05,134.09,11000.0,99.7751,99.7974,99.7453,99.7751,11000.0
2014-09-24 13:15:00,134.05,134.12,134.05,134.11,6800.0,99.7453,99.7974,99.7453,99.79,6800.0
2014-09-24 13:20:00,134.08,134.09,134.01,134.07,3400.0,99.7677,99.7751,99.7156,99.7602,3400.0
2014-09-24 13:25:00,134.08,134.16,134.07,134.14,7500.0,99.7677,99.8272,99.7602,99.8123,7500.0
2014-09-24 13:30:00,134.16,134.26,134.15,134.2,8000.0,99.8272,99.9016,99.8197,99.8569,8000.0
2014-09-24 13:35:00,134.24,134.29,134.19,134.28,2700.0,99.8867,99.9239,99.8495,99.9165,2700.0
2014-09-24 13:40:00,134.26,134.35,134.26,134.33,7800.0,99.9016,99.9686,99.9016,99.9537,7800.0
2014-09-24 13:45:00,134.33,134.33,134.21,134.22,10000.0,99.9537,99.9537,99.8644,99.8718,10000.0
2014-09-24 13:50:00,134.22,134.25,134.18,134.19,19400.0,99.8718,99.8942,99.8421,99.8495,19400.0
2014-09-24 13:55:00,134.19,134.21,134.17,134.2,13400.0,99.8495,99.8644,99.8346,99.8569,13400.0
2014-09-24 14:00:00,134.2,134.25,134.19,134.21,11500.0,99.8569,99.8942,99.8495,99.8644,11500.0
2014-09-24 14:05:00,134.19,134.22,134.15,134.16,9600.0,99.8495,99.8718,99.8197,99.8272,9600.0
2014-09-24 14:10:00,134.17,134.2,134.12,134.2,8300.0,99.8346,99.8569,99.7974,99.8569,8300.0
2014-09-24 14:15:00,134.2,134.32,134.2,134.31,9100.0,99.8569,99.9462,99.8569,99.9388,9100.0
2014-09-24 14:20:00,134.31,134.32,134.17,134.24,28200.0,99.9388,99.9462,99.8346,99.8867,28200.0
2014-09-24 14:25:00,134.22,134.54,134.22,134.54,22400.0,99.8718,100.1099,99.8718,100.1099,22400.0
2014-09-24 14:30:00,134.57,134.59,134.52,134.57,14400.0,100.1323,100.1471,100.0951,100.1323,14400.0
2014-09-24 14:35:00,134.58,134.62,134.53,134.55,10200.0,100.1397,100.1695,100.1025,100.1174,10200.0
2014-09-24 14:40:00,134.55,134.59,134.46,134.48,8500.0,100.1174,100.1471,100.0504,100.0653,8500.0
2014-09-24 14:45:00,134.49,134.56,134.48,134.55,11800.0,100.0727,100.1248,100.0653,100.1174,11800.0
2014-09-24 14:50:00,134.55,134.59,134.52,134.55,19500.0,100.1174,100.1471,100.0951,100.1174,19500.0
2014-09-24 14:55:00,134.56,134.63,134.5,134.62,10800.0,100.1248,100.1769,100.0802,100.1695,10800.0
2014-09-24 15:00:00,134.61,134.65,134.55,134.65,13200.0,100.162,100.1918,100.1174,100.1918,13200.0
2014-09-24 15:05:00,134.66,134.77,134.64,134.64,19500.0,100.1992,100.2811,100.1843,100.1843,19500.0
2014-09-24 15:10:00,134.66,134.7,134.62,134.69,16800.0,100.1992,100.229,100.1695,100.2216,16800.0
2014-09-24 15:15:00,134.69,134.72,134.64,134.68,14500.0,100.2216,100.2439,100.1843,100.2141,14500.0
2014-09-24 15:20:00,134.68,134.74,134.68,134.71,11300.0,100.2141,100.2588,100.2141,100.2364,11300.0
2014-09-24 15:25:00,134.72,134.8,134.71,134.75,15400.0,100.2439,100.3034,100.2364,100.2662,15400.0
2014-09-24 15:30:00,134.75,134.8,134.71,134.73,17500.0,100.2662,100.3034,100.2364,100.2513,17500.0
2014-09-24 15:35:00,134.72,134.77,134.65,134.68,20500.0,100.2439,100.2811,100.1918,100.2141,20500.0
2014-09-24 15:40:00,134.67,134.68,134.61,134.64,19100.0,100.2067,100.2141,100.162,100.1843,19100.0
2014-09-24 15:45:00,134.63,134.64,134.48,134.48,27700.0,100.1769,100.1843,100.0653,100.0653,27700.0
2014-09-24 15:50:00,134.49,134.55,134.43,134.44,38300.0,100.0727,100.1174,100.0281,100.0355,38300.0
2014-09-24 15:55:00,134.43,134.43,134.22,134.25,173600.0,100.0281,100.0281,99.8718,99.8942,173600.0
2014-09-25 09:30:00,134.0,134.0,133.51,133.61,21300.0,99.7081,99.7081,99.3435,99.4179,21300.0
2014-09-25 09:35:00,133.65,133.86,133.57,133.73,6900.0,99.4477,99.604,99.3882,99.5072,6900.0
2014-09-25 09:40:00,133.58,133.78,133.4,133.53,14800.0,99.3956,99.5444,99.2617,99.3584,14800.0
2014-09-25 09:45:00,133.41,133.79,133.4,133.59,12800.0,99.2691,99.5519,99.2617,99.4031,12800.0
2014-09-25 09:50:00,133.66,133.78,133.49,133.62,17300.0,99.4551,99.5444,99.3286,99.4254,17300.0
2014-09-25 09:55:00,133.72,133.9,133.51,133.87,20900.0,99.4998,99.6337,99.3435,99.6114,20900.0
2014-09-25 10:00:00,133.92,133.95,133.61,133.74,27700.0,99.6486,99.6709,99.4179,99.5147,27700.0
2014-09-25 10:05:00,133.73,133.96,133.73,133.8,9500.0,99.5072,99.6784,99.5072,99.5593,9500.0
2014-09-25 10:10:00,133.85,133.85,133.58,133.59,9500.0,99.5965,99.5965,99.3956,99.4031,9500.0
2014-09-25 10:15:00,133.59,133.64,133.48,133.48,21800.0,99.4031,99.4403,99.3212,99.3212,21800.0
2014-09-25 10:20:00,133.54,133.54,133.11,133.2,18000.0,99.3658,99.3658,99.0459,99.1129,18000.0
2014-09-25 10:25:00,133.26,133.57,133.26,133.48,10900.0,99.1575,99.3882,99.1575,99.3212,10900.0
2014-09-25 10:30:00,133.47,133.52,133.16,133.37,14700.0,99.3138,99.351,99.0831,99.2394,14700.0
2014-09-25 10:35:00,133.37,133.41,133.18,133.19,15100.0,99.2394,99.2691,99.098,99.1054,15100.0
2014-09-25 10:40:00,133.17,133.17,132.93,133.02,12400.0,99.0905,99.0905,98.912,98.9789,12400.0
2014-09-25 10:45:00,133.03,133.1,132.85,133.1,10100.0,98.9864,99.0384,98.8524,99.0384,10100.0
2014-09-25 10:50:00,133.06,133.31,133.06,133.06,13500.0,99.0087,99.1947,99.0087,99.0087,13500.0
2014-09-25 10:55:00,133.07,133.43,132.94,133.4,19300.0,99.0161,99.284,98.9194,99.2617,19300.0
2014-09-25 11:00:00,133.37,133.38,133.13,133.33,16500.0,99.2394,99.2468,99.0608,99.2096,16500.0
2014-09-25 11:05:00,133.29,133.35,133.07,133.29,23500.0,99.1798,99.2245,99.0161,99.1798,23500.0
2014-09-25 11:10:00,133.27,133.27,133.02,133.09,10200.0,99.1649,99.1649,98.9789,99.031,10200.0
2014-09-25 11:15:00,133.05,133.13,132.97,133.0,4900.0,99.0012,99.0608,98.9417,98.964,4900.0
2014-09-25 11:20:00,132.92,133.17,132.91,133.17,12000.0,98.9045,99.0905,98.8971,99.0905,12000.0
2014-09-25 11:25:00,133.21,133.43,133.17,133.43,6100.0,99.1203,99.284,99.0905,99.284,6100.0
2014-09-25 11:30:00,133.44,133.44,133.08,133.21,10900.0,99.2914,99.2914,99.0236,99.1203,10900.0
2014-09-25 11:35:00,133.25,133.37,133.16,133.19,26100.0,99.1501,99.2394,99.0831,99.1054,26100.0
2014-09-25 11:40:00,133.17,133.18,133.01,133.09,32700.0,99.0905,99.098,98.9715,99.031,32700.0
2014-09-25 11:45:00,133.09,133.28,133.04,133.1,25300.0,99.031,99.1724,98.9938,99.0384,25300.0
2014-09-25 11:50:00,133.05,133.17,133.0,133.05,8600.0,99.0012,99.0905,98.964,99.0012,8600.0
2014-09-25 11:55:00,133.12,133.18,133.04,133.12,10000.0,99.0533,99.098,98.9938,99.0533,10000.0
2014-09-25 12:00:00,133.16,133.22,133.1,133.19,10800.0,99.0831,99.1277,99.0384,99.1054,10800.0
2014-09-25 12:05:00,133.18,133.23,133.06,133.08,13100.0,99.098,99.1352,99.0087,99.0236,13100.0
2014-09-25 12:10:00,133.09,133.26,133.09,133.26,7700.0,99.031,99.1575,99.031,99.1575,7700.0
2014-09-25 12:15:00,133.26,133.26,133.12,133.12,11000.0,99.1575,99.1575,99.0533,99.0533,11000.0
2014-09-25 12:20:00,133.13,133.27,132.98,133.23,8200.0,99.0608,99.1649,98.9492,99.1352,8200.0
2014-09-25 12:25:00,133.21,133.21,132.83,132.87,20700.0,99.1203,99.1203,98.8375,98.8673,20700.0
2014-09-25 12:30:00,132.84,133.1,132.8,133.1,7800.0,98.845,99.0384,98.8152,99.0384,7800.0
2014-09-25 12:35:00,133.07,133.2,133.04,133.2,9400.0,99.0161,99.1129,98.9938,99.1129,9400.0
2014-09-25 12:40:00,133.22,133.22,133.09,133.19,11500.0,99.1277,99.1277,99.031,99.1054,11500.0
2014-09-25 12:45:00,133.14,133.2,133.04,133.07,16600.0,99.0682,99.1129,98.9938,99.0161,16600.0
2014-09-25 12:50:00,133.07,133.15,133.0,133.03,16600.0,99.0161,99.0757,98.964,98.9864,16600.0
2014-09-25 12:55:00,133.06,133.1,132.91,133.01,11500.0,99.0087,99.0384,98.8971,98.9715,11500.0
2014-09-25 13:00:00,133.0,133.11,132.89,132.91,7800.0,98.964,99.0459,98.8822,98.8971,7800.0
2014-09-25 13:05:00,132.97,133.18,132.89,133.13,10000.0,98.9417,99.098,98.8822,99.0608,10000.0
2014-09-25 13:10:00,133.1,133.28,133.1,133.25,3400.0,99.0384,99.1724,99.0384,99.1501,3400.0
2014-09-25 13:15:00,133.24,133.38,133.23,133.32,3100.0,99.1426,99.2468,99.1352,99.2021,3100.0
2014-09-25 13:20:00,133.38,133.38,133.17,133.17,5400.0,99.2468,99.2468,99.0905,99.0905,5400.0
2014-09-25 13:25:00,133.17,133.3,133.16,133.3,1600.0,99.0905,99.1873,99.0831,99.1873,1600.0
2014-09-25 13:30:00,133.34,133.35,133.24,133.24,2600.0,99.217,99.2245,99.1426,99.1426,2600.0
2014-09-25 13:35:00,133.29,133.36,133.25,133.28,4000.0,99.1798,99.2319,99.1501,99.1724,4000.0
2014-09-25 13:40:00,133.26,133.36,133.18,133.23,12000.0,99.1575,99.2319,99.098,99.1352,12000.0
2014-09-25 13:45:00,133.26,133.26,133.05,133.12,13900.0,99.1575,99.1575,99.0012,99.0533,13900.0
2014-09-25 13:50:00,133.14,133.17,132.97,133.0,17400.0,99.0682,99.0905,98.9417,98.964,17400.0
2014-09-25 13:55:00,133.0,133.16,132.99,133.04,9500.0,98.964,99.0831,98.9566,98.9938,9500.0
2014-09-25 14:00:00,133.01,133.1,132.97,133.08,6000.0,98.9715,99.0384,98.9417,99.0236,6000.0
2014-09-25 14:05:00,133.1,133.29,133.1,133.2,4500.0,99.0384,99.1798,99.0384,99.1129,4500.0
2014-09-25 14:10:00,133.19,133.3,133.18,133.26,3500.0,99.1054,99.1873,99.098,99.1575,3500.0
2014-09-25 14:15:00,133.34,133.36,133.16,133.3,8800.0,99.217,99.2319,99.0831,99.1873,8800.0
2014-09-25 14:20:00,133.34,133.37,133.28,133.29,8200.0,99.217,99.2394,99.1724,99.1798,8200.0
2014-09-25 14:25:00,133.3,133.43,133.23,133.39,5800.0,99.1873,99.284,99.1352,99.2542,5800.0
2014-09-25 14:30:00,133.36,133.41,133.26,133.29,7600.0,99.2319,99.2691,99.1575,99.1798,7600.0
2014-09-25 14:35:00,133.32,133.53,133.29,133.52,4200.0,99.2021,99.3584,99.1798,99.351,4200.0
2014-09-25 14:40:00,133.51,133.53,133.32,133.32,7800.0,99.3435,99.3584,99.2021,99.2021,7800.0
2014-09-25 14:45:00,133.33,133.62,133.33,133.61,6200.0,99.2096,99.4254,99.2096,99.4179,6200.0
2014-09-25 14:50:00,133.6,133.64,133.41,133.44,9800.0,99.4105,99.4403,99.2691,99.2914,9800.0
2014-09-25 14:55:00,133.45,133.48,133.38,133.46,11600.0,99.2989,99.3212,99.2468,99.3063,11600.0
2014-09-25 15:00:00,133.41,133.48,133.31,133.34,8200.0,99.2691,99.3212,99.1947,99.217,8200.0
2014-09-25 15:05:00,133.33,133.41,133.3,133.39,9000.0,99.2096,99.2691,99.1873,99.2542,9000.0
2014-09-25 15:10:00,133.39,133.39,133.25,133.32,6200.0,99.2542,99.2542,99.1501,99.2021,6200.0
2014-09-25 15:15:00,133.36,133.5,133.3,133.32,9000.0,99.2319,99.3361,99.1873,99.2021,9000.0
2014-09-25 15:20:00,133.31,133.32,133.2,133.26,11400.0,99.1947,99.2021,99.1129,99.1575,11400.0
2014-09-25 15:25:00,133.26,133.28,133.19,133.26,8300.0,99.1575,99.1724,99.1054,99.1575,8300.0
2014-09-25 15:30:00,133.25,133.29,133.17,133.28,14000.0,99.1501,99.1798,99.0905,99.1724,14000.0
2014-09-25 15:35:00,133.29,133.42,133.22,133.42,9000.0,99.1798,99.2766,99.1277,99.2766,9000.0
2014-09-25 15:40:00,133.4,133.44,133.3,133.4,10800.0,99.2617,99.2914,99.1873,99.2617,10800.0
2014-09-25 15:45:00,133.41,133.42,133.22,133.36,17500.0,99.2691,99.2766,99.1277,99.2319,17500.0
2014-09-25 15:50:00,133.33,133.38,133.24,133.26,18500.0,99.2096,99.2468,99.1426,99.1575,18500.0
2014-09-25 15:55:00,133.25,133.3,133.07,133.07,46900.0,99.1501,99.1873,99.0161,99.0161,46900.0
2014-09-26 09:30:00,133.68,133.68,133.07,133.46,24300.0,99.47,99.47,99.0161,99.3063,24300.0
2014-09-26 09:35:00,133.34,133.44,132.86,132.86,6300.0,99.217,99.2914,98.8599,98.8599,6300.0
2014-09-26 09:40:00,132.9,132.93,132.63,132.74,11800.0,98.8896,98.912,98.6887,98.7706,11800.0
2014-09-26 09:45:00,132.78,132.87,132.63,132.87,13900.0,98.8003,98.8673,98.6887,98.8673,13900.0
2014-09-26 09:50:00,132.88,133.18,132.87,133.18,11900.0,98.8747,99.098,98.8673,99.098,11900.0
2014-09-26 09:55:00,133.13,133.2,132.87,132.99,8200.0,99.0608,99.1129,98.8673,98.9566,8200.0
2014-09-26 10:00:00,132.98,133.54,132.97,133.54,7200.0,98.9492,99.3658,98.9417,99.3658,7200.0
2014-09-26 10:05:00,133.45,133.45,133.2,133.22,6900.0,99.2989,99.2989,99.1129,99.1277,6900.0
2014-09-26 10:10:00,133.26,133.29,132.97,132.98,7300.0,99.1575,99.1798,98.9417,98.9492,7300.0
2014-09-26 10:15:00,133.0,133.08,132.9,133.01,11000.0,98.964,99.0236,98.8896,98.9715,11000.0
2014-09-26 10:20:00,133.07,133.15,132.99,133.04,3800.0,99.0161,99.0757,98.9566,98.9938,3800.0
2014-09-26 10:25:00,133.07,133.15,132.91,132.91,7700.0,99.0161,99.0757,98.8971,98.8971,7700.0
2014-09-26 10:30:00,132.95,133.21,132.84,133.16,9400.0,98.9268,99.1203,98.845,99.0831,9400.0
2014-09-26 10:35:00,133.17,133.17,133.02,133.11,5500.0,99.0905,99.0905,98.9789,99.0459,5500.0
2014-09-26 10:40:00,133.18,133.3,133.13,133.25,9400.0,99.098,99.1873,99.0608,99.1501,9400.0
2014-09-26 10:45:00,133.29,133.29,133.07,133.15,8400.0,99.1798,99.1798,99.0161,99.0757,8400.0
2014-09-26 10:50:00,133.18,133.25,133.1,133.1,9200.0,99.098,99.1501,99.0384,99.0384,9200.0
2014-09-26 10:55:00,133.12,133.57,133.09,133.57,14300.0,99.0533,99.3882,99.031,99.3882,14300.0
2014-09-26 11:00:00,133.58,133.64,133.49,133.49,7100.0,99.3956,99.4403,99.3286,99.3286,7100.0
2014-09-26 11:05:00,133.5,133.55,133.33,133.41,9700.0,99.3361,99.3733,99.2096,99.2691,9700.0
2014-09-26 11:10:00,133.42,133.46,133.34,133.36,6200.0,99.2766,99.3063,99.217,99.2319,6200.0
2014-09-26 11:15:00,133.4,133.52,133.32,133.4,16000.0,99.2617,99.351,99.2021,99.2617,16000.0
2014-09-26 11:20:00,133.36,133.5,133.36,133.47,12200.0,99.2319,99.3361,99.2319,99.3138,12200.0
2014-09-26 11:25:00,133.47,133.51,133.37,133.37,12200.0,99.3138,99.3435,99.2394,99.2394,12200.0
2014-09-26 11:30:00,133.37,133.39,133.3,133.3,9200.0,99.2394,99.2542,99.1873,99.1873,9200.0
2014-09-26 11:35:00,133.3,133.43,133.23,133.42,11700.0,99.1873,99.284,99.1352,99.2766,11700.0
2014-09-26 11:40:00,133.41,133.47,133.32,133.39,50000.0,99.2691,99.3138,99.2021,99.2542,50000.0
2014-09-26 11:45:00,133.39,133.4,133.25,133.29,14400.0,99.2542,99.2617,99.1501,99.1798,14400.0
2014-09-26 11:50:00,133.29,133.35,133.27,133.34,9300.0,99.1798,99.2245,99.1649,99.217,9300.0
2014-09-26 11:55:00,133.34,133.38,133.25,133.25,5200.0,99.217,99.2468,99.1501,99.1501,5200.0
2014-09-26 12:00:00,133.25,133.28,133.2,133.22,5100.0,99.1501,99.1724,99.1129,99.1277,5100.0
2014-09-26 12:05:00,133.21,133.31,133.17,133.31,9700.0,99.1203,99.1947,99.0905,99.1947,9700.0
2014-09-26 12:10:00,133.29,133.29,133.13,133.14,21300.0,99.1798,99.1798,99.0608,99.0682,21300.0
2014-09-26 12:15:00,133.14,133.23,133.02,133.13,26200.0,99.0682,99.1352,98.9789,99.0608,26200.0
2014-09-26 12:20:00,133.13,133.28,133.09,133.16,50300.0,99.0608,99.1724,99.031,99.0831,50300.0
2014-09-26 12:25:00,133.16,133.25,133.14,133.18,11800.0,99.0831,99.1501,99.0682,99.098,11800.0
2014-09-26 12:30:00,133.16,133.24,133.16,133.17,6200.0,99.0831,99.1426,99.0831,99.0905,6200.0
2014-09-26 12:35:00,133.16,133.19,133.11,133.15,7000.0,99.0831,99.1054,99.0459,99.0757,7000.0
2014-09-26 12:40:00,133.14,133.14,133.02,133.06,11200.0,99.0682,99.0682,98.9789,99.0087,11200.0
2014-09-26 12:45:00,133.07,133.11,133.03,133.09,6200.0,99.0161,99.0459,98.9864,99.031,6200.0
2014-09-26 12:50:00,133.06,133.13,133.04,133.13,1900.0,99.0087,99.0608,98.9938,99.0608,1900.0
2014-09-26 12:55:00,133.14,133.14,133.05,133.08,5100.0,99.0682,99.0682,99.0012,99.0236,5100.0
2014-09-26 13:00:00,133.1,133.18,133.1,133.17,4000.0,99.0384,99.098,99.0384,99.0905,4000.0
2014-09-26 13:05:00,133.17,133.17,132.98,133.04,27900.0,99.0905,99.0905,98.9492,98.9938,27900.0
2014-09-26 13:10:00,133.01,133.14,132.95,133.1,14200.0,98.9715,99.0682,98.9268,99.0384,14200.0
2014-09-26 13:15:00,133.1,133.15,133.1,133.13,13000.0,99.0384,99.0757,99.0384,99.0608,13000.0
2014-09-26 13:20:00,133.13,133.15,133.12,133.15,6200.0,99.0608,99.0757,99.0533,99.0757,6200.0
2014-09-26 13:25:00,133.17,133.22,133.15,133.21,4100.0,99.0905,99.1277,99.0757,99.1203,4100.0
2014-09-26 13:30:00,133.21,133.23,133.17,133.21,6100.0,99.1203,99.1352,99.0905,99.1203,6100.0
2014-09-26 13:35:00,133.21,133.21,133.18,133.19,2700.0,99.1203,99.1203,99.098,99.1054,2700.0
2014-09-26 13:40:00,133.23,133.24,133.21,133.24,3800.0,99.1352,99.1426,99.1203,99.1426,3800.0
2014-09-26 13:45:00,133.23,133.31,133.23,133.31,6600.0,99.1352,99.1947,99.1352,99.1947,6600.0
2014-09-26 13:50:00,133.29,133.33,133.24,133.24,4600.0,99.1798,99.2096,99.1426,99.1426,4600.0
2014-09-26 13:55:00,133.24,133.32,133.2,133.27,9600.0,99.1426,99.2021,99.1129,99.1649,9600.0
2014-09-26 14:00:00,133.27,133.35,133.24,133.35,7300.0,99.1649,99.2245,99.1426,99.2245,7300.0
2014-09-26 14:05:00,133.36,133.61,133.35,133.6,6100.0,99.2319,99.4179,99.2245,99.4105,6100.0
2014-09-26 14:10:00,133.65,133.65,133.51,133.58,8600.0,99.4477,99.4477,99.3435,99.3956,8600.0
2014-09-26 14:15:00,133.57,133.89,133.57,133.88,6000.0,99.3882,99.6263,99.3882,99.6188,6000.0
2014-09-26 14:20:00,133.86,133.86,133.76,133.81,6400.0,99.604,99.604,99.5295,99.5668,6400.0
2014-09-26 14:25:00,133.8,133.86,133.78,133.78,6500.0,99.5593,99.604,99.5444,99.5444,6500.0
2014-09-26 14:30:00,133.81,133.84,133.78,133.82,8000.0,99.5668,99.5891,99.5444,99.5742,8000.0
2014-09-26 14:35:00,133.83,134.07,133.83,134.06,9700.0,99.5816,99.7602,99.5816,99.7528,9700.0
2014-09-26 14:40:00,134.09,134.09,134.02,134.06,7800.0,99.7751,99.7751,99.723,99.7528,7800.0
2014-09-26 14:45:00,134.03,134.12,133.99,134.1,13000.0,99.7305,99.7974,99.7007,99.7825,13000.0
2014-09-26 14:50:00,134.09,134.11,133.92,133.93,11100.0,99.7751,99.79,99.6486,99.656,11100.0
2014-09-26 14:55:00,133.94,133.96,133.87,133.95,8700.0,99.6635,99.6784,99.6114,99.6709,8700.0
2014-09-26 15:00:00,133.93,133.95,133.88,133.93,7300.0,99.656,99.6709,99.6188,99.656,7300.0
2014-09-26 15:05:00,133.94,134.04,133.94,134.04,8300.0,99.6635,99.7379,99.6635,99.7379,8300.0
2014-09-26 15:10:00,134.05,134.07,134.0,134.02,8900.0,99.7453,99.7602,99.7081,99.723,8900.0
2014-09-26 15:15:00,134.01,134.01,133.87,133.87,10900.0,99.7156,99.7156,99.6114,99.6114,10900.0
2014-09-26 15:20:00,133.87,133.92,133.85,133.86,7700.0,99.6114,99.6486,99.5965,99.604,7700.0
2014-09-26 15:25:00,133.84,133.88,133.79,133.84,10000.0,99.5891,99.6188,99.5519,99.5891,10000.0
2014-09-26 15:30:00,133.84,133.86,133.71,133.74,15400.0,99.5891,99.604,99.4923,99.5147,15400.0
2014-09-26 15:35:00,133.75,133.76,133.66,133.72,14300.0,99.5221,99.5295,99.4551,99.4998,14300.0
2014-09-26 15:40:00,133.72,133.76,133.6,133.67,13300.0,99.4998,99.5295,99.4105,99.4626,13300.0
2014-09-26 15:45:00,133.67,133.73,133.62,133.65,11800.0,99.4626,99.5072,99.4254,99.4477,11800.0
2014-09-26 15:50:00,133.67,133.81,133.67,133.77,18100.0,99.4626,99.5668,99.4626,99.537,18100.0
2014-09-26 15:55:00,133.78,133.88,133.72,133.77,30500.0,99.5444,99.6188,99.4998,99.537,30500.0
2014-09-29 09:30:00,132.5,132.62,131.54,131.72,42900.0,98.592,98.6813,97.8777,98.0116,42900.0
2014-09-29 09:35:00,131.72,132.35,131.72,132.09,8300.0,98.0116,98.4804,98.0116,98.2869,8300.0
2014-09-29 09:40:00,132.14,132.38,131.76,132.02,28200.0,98.3241,98.5027,98.0414,98.2348,28200.0
2014-09-29 09:45:00,132.05,132.16,131.81,132.16,11900.0,98.2572,98.339,98.0786,98.339,11900.0
2014-09-29 09:50:00,132.15,132.19,132.02,132.19,3400.0,98.3316,98.3613,98.2348,98.3613,3400.0
2014-09-29 09:55:00,132.26,132.41,132.11,132.4,5600.0,98.4134,98.525,98.3018,98.5176,5600.0
2014-09-29 10:00:00,132.42,132.42,132.1,132.29,7200.0,98.5325,98.5325,98.2944,98.4357,7200.0
2014-09-29 10:05:00,132.36,132.37,132.22,132.22,7700.0,98.4878,98.4953,98.3836,98.3836,7700.0
2014-09-29 10:10:00,132.3,132.34,132.22,132.22,11900.0,98.4432,98.4729,98.3836,98.3836,11900.0
2014-09-29 10:15:00,132.24,132.47,132.15,132.39,9700.0,98.3985,98.5697,98.3316,98.5101,9700.0
2014-09-29 10:20:00,132.4,132.62,132.4,132.5,8500.0,98.5176,98.6813,98.5176,98.592,8500.0
2014-09-29 10:25:00,132.52,132.57,132.4,132.51,13600.0,98.6069,98.6441,98.5176,98.5994,13600.0
2014-09-29 10:30:00,132.55,132.68,132.45,132.61,3500.0,98.6292,98.7259,98.5548,98.6738,3500.0
2014-09-29 10:35:00,132.6,132.68,132.5,132.62,11200.0,98.6664,98.7259,98.592,98.6813,11200.0
2014-09-29 10:40:00,132.67,132.96,132.61,132.96,14900.0,98.7185,98.9343,98.6738,98.9343,14900.0
2014-09-29 10:45:00,132.98,133.05,132.79,132.94,8100.0,98.9492,99.0012,98.8078,98.9194,8100.0
2014-09-29 10:50:00,132.94,133.16,132.91,133.16,4300.0,98.9194,99.0831,98.8971,99.0831,4300.0
2014-09-29 10:55:00,133.14,133.17,132.99,133.11,6100.0,99.0682,99.0905,98.9566,99.0459,6100.0
2014-09-29 11:00:00,133.17,133.22,133.1,133.2,7700.0,99.0905,99.1277,99.0384,99.1129,7700.0
2014-09-29 11:05:00,133.2,133.31,133.14,133.19,9500.0,99.1129,99.1947,99.0682,99.1054,9500.0
2014-09-29 11:10:00,133.18,133.3,133.09,133.28,11000.0,99.098,99.1873,99.031,99.1724,11000.0
2014-09-29 11:15:00,133.28,133.38,133.28,133.28,2500.0,99.1724,99.2468,99.1724,99.1724,2500.0
2014-09-29 11:20:00,133.3,133.37,133.14,133.18,21200.0,99.1873,99.2394,99.0682,99.098,21200.0
2014-09-29 11:25:00,133.18,133.19,133.1,133.16,1300.0,99.098,99.1054,99.0384,99.0831,1300.0
2014-09-29 11:30:00,133.19,133.22,133.05,133.14,12500.0,99.1054,99.1277,99.0012,99.0682,12500.0
2014-09-29 11:35:00,133.14,133.16,133.04,133.1,10800.0,99.0682,99.0831,98.9938,99.0384,10800.0
2014-09-29 11:40:00,133.07,133.22,133.05,133.2,12500.0,99.0161,99.1277,99.0012,99.1129,12500.0
2014-09-29 11:45:00,133.21,133.26,133.17,133.25,5900.0,99.1203,99.1575,99.0905,99.1501,5900.0
2014-09-29 11:50:00,133.26,133.34,133.25,133.28,5700.0,99.1575,99.217,99.1501,99.1724,5700.0
2014-09-29 11:55:00,133.29,133.46,133.29,133.43,2700.0,99.1798,99.3063,99.1798,99.284,2700.0
2014-09-29 12:00:00,133.4,133.4,133.28,133.31,5900.0,99.2617,99.2617,99.1724,99.1947,5900.0
2014-09-29 12:05:00,133.29,133.36,133.18,133.31,6200.0,99.1798,99.2319,99.098,99.1947,6200.0
2014-09-29 12:10:00,133.31,133.33,133.2,133.23,12900.0,99.1947,99.2096,99.1129,99.1352,12900.0
2014-09-29 12:15:00,133.18,133.29,133.18,133.23,7300.0,99.098,99.1798,99.098,99.1352,7300.0
2014-09-29 12:20:00,133.23,133.23,133.09,133.09,3800.0,99.1352,99.1352,99.031,99.031,3800.0
2014-09-29 12:25:00,133.02,133.07,132.98,132.99,2800.0,98.9789,99.0161,98.9492,98.9566,2800.0
2014-09-29 12:30:00,133.0,133.04,132.92,132.92,7000.0,98.964,98.9938,98.9045,98.9045,7000.0
2014-09-29 12:35:00,132.93,132.98,132.88,132.9,3900.0,98.912,98.9492,98.8747,98.8896,3900.0
2014-09-29 12:40:00,132.93,132.99,132.9,132.98,6700.0,98.912,98.9566,98.8896,98.9492,6700.0
2014-09-29 12:45:00,133.0,133.03,132.87,132.92,3900.0,98.964,98.9864,98.8673,98.9045,3900.0
2014-09-29 12:50:00,132.99,133.13,132.98,133.01,3000.0,98.9566,99.0608,98.9492,98.9715,3000.0
2014-09-29 12:55:00,133.06,133.06,133.01,133.02,3200.0,99.0087,99.0087,98.9715,98.9789,3200.0
2014-09-29 13:00:00,132.98,133.03,132.9,132.9,2900.0,98.9492,98.9864,98.8896,98.8896,2900.0
2014-09-29 13:05:00,132.92,132.94,132.83,132.9,4700.0,98.9045,98.9194,98.8375,98.8896,4700.0
2014-09-29 13:10:00,132.9,132.93,132.76,132.76,4600.0,98.8896,98.912,98.7855,98.7855,4600.0
2014-09-29 13:15:00,132.78,133.06,132.73,132.98,4800.0,98.8003,99.0087,98.7631,98.9492,4800.0
2014-09-29 13:20:00,132.99,133.02,132.94,132.94,2200.0,98.9566,98.9789,98.9194,98.9194,2200.0
2014-09-29 13:25:00,132.96,133.05,132.92,133.01,3500.0,98.9343,99.0012,98.9045,98.9715,3500.0
2014-09-29 13:30:00,133.03,133.14,133.02,133.05,3600.0,98.9864,99.0682,98.9789,99.0012,3600.0
2014-09-29 13:35:00,133.06,133.06,132.91,132.94,8800.0,99.0087,99.0087,98.8971,98.9194,8800.0
2014-09-29 13:40:00,132.92,132.94,132.79,132.81,1500.0,98.9045,98.9194,98.8078,98.8227,1500.0
2014-09-29 13:45:00,132.77,132.83,132.73,132.76,5400.0,98.7929,98.8375,98.7631,98.7855,5400.0
2014-09-29 13:50:00,132.77,132.92,132.77,132.87,19100.0,98.7929,98.9045,98.7929,98.8673,19100.0
2014-09-29 13:55:00,132.91,133.0,132.87,133.0,37600.0,98.8971,98.964,98.8673,98.964,37600.0
2014-09-29 14:00:00,132.99,133.09,132.87,133.06,28800.0,98.9566,99.031,98.8673,99.0087,28800.0
2014-09-29 14:05:00,133.06,133.06,132.83,132.85,3500.0,99.0087,99.0087,98.8375,98.8524,3500.0
2014-09-29 14:10:00,132.88,133.02,132.87,132.94,22300.0,98.8747,98.9789,98.8673,98.9194,22300.0
2014-09-29 14:15:00,132.96,132.97,132.77,132.77,10900.0,98.9343,98.9417,98.7929,98.7929,10900.0
2014-09-29 14:20:00,132.72,132.8,132.64,132.74,12000.0,98.7557,98.8152,98.6962,98.7706,12000.0
2014-09-29 14:25:00,132.73,132.79,132.72,132.74,3400.0,98.7631,98.8078,98.7557,98.7706,3400.0
2014-09-29 14:30:00,132.75,132.84,132.68,132.84,7400.0,98.778,98.845,98.7259,98.845,7400.0
2014-09-29 14:35:00,132.83,132.86,132.72,132.74,5600.0,98.8375,98.8599,98.7557,98.7706,5600.0
2014-09-29 14:40:00,132.77,132.83,132.64,132.67,5500.0,98.7929,98.8375,98.6962,98.7185,5500.0
2014-09-29 14:45:00,132.67,132.74,132.63,132.69,6800.0,98.7185,98.7706,98.6887,98.7334,6800.0
2014-09-29 14:50:00,132.7,132.74,132.64,132.68,7700.0,98.7408,98.7706,98.6962,98.7259,7700.0
2014-09-29 14:55:00,132.67,132.97,132.67,132.97,7500.0,98.7185,98.9417,98.7185,98.9417,7500.0
2014-09-29 15:00:00,132.93,133.03,132.92,133.01,4600.0,98.912,98.9864,98.9045,98.9715,4600.0
2014-09-29 15:05:00,132.97,133.09,132.94,132.95,8600.0,98.9417,99.031,98.9194,98.9268,8600.0
2014-09-29 15:10:00,132.94,133.08,132.92,133.08,4600.0,98.9194,99.0236,98.9045,99.0236,4600.0
2014-09-29 15:15:00,133.14,133.15,133.03,133.15,7300.0,99.0682,99.0757,98.9864,99.0757,7300.0
2014-09-29 15:20:00,133.17,133.25,133.11,133.25,13600.0,99.0905,99.1501,99.0459,99.1501,13600.0
2014-09-29 15:25:00,133.22,133.3,133.19,133.23,6900.0,99.1277,99.1873,99.1054,99.1352,6900.0
2014-09-29 15:30:00,133.24,133.24,133.09,133.17,12200.0,99.1426,99.1426,99.031,99.0905,12200.0
2014-09-29 15:35:00,133.2,133.25,133.11,133.24,11800.0,99.1129,99.1501,99.0459,99.1426,11800.0
2014-09-29 15:40:00,133.17,133.17,132.8,132.86,23600.0,99.0905,99.0905,98.8152,98.8599,23600.0
2014-09-29 15:45:00,132.87,132.98,132.79,132.89,19700.0,98.8673,98.9492,98.8078,98.8822,19700.0
2014-09-29 15:50:00,132.88,132.98,132.84,132.88,26900.0,98.8747,98.9492,98.845,98.8747,26900.0
2014-09-29 15:55:00,132.9,132.97,132.77,132.86,60200.0,98.8896,98.9417,98.7929,98.8599,60200.0
2014-09-30 09:30:00,132.89,133.15,132.24,132.27,28000.0,98.8822,99.0757,98.3985,98.4209,28000.0
2014-09-30 09:35:00,132.23,132.4,131.98,131.98,9700.0,98.3911,98.5176,98.2051,98.2051,9700.0
2014-09-30 09:40:00,131.97,132.17,131.79,131.9,18500.0,98.1976,98.3464,98.0637,98.1455,18500.0
2014-09-30 09:45:00,131.89,131.96,131.57,131.76,11900.0,98.1381,98.1902,97.9,98.0414,11900.0
2014-09-30 09:50:00,131.64,131.69,131.34,131.46,17000.0,97.9521,97.9893,97.7288,97.8181,17000.0
2014-09-30 09:55:00,131.58,131.58,131.31,131.5,15700.0,97.9074,97.9074,97.7065,97.8479,15700.0
2014-09-30 10:00:00,131.41,131.53,131.24,131.32,29500.0,97.7809,97.8702,97.6544,97.714,29500.0
2014-09-30 10:05:00,131.32,131.79,131.24,131.59,16800.0,97.714,98.0637,97.6544,97.9149,16800.0
2014-09-30 10:10:00,131.57,131.8,131.57,131.78,1800.0,97.9,98.0711,97.9,98.0562,1800.0
2014-09-30 10:15:00,131.79,132.07,131.78,131.85,13100.0,98.0637,98.272,98.0562,98.1083,13100.0
2014-09-30 10:20:00,131.85,132.08,131.73,131.78,11300.0,98.1083,98.2795,98.019,98.0562,11300.0
2014-09-30 10:25:00,131.75,131.93,131.7,131.93,31600.0,98.0339,98.1679,97.9967,98.1679,31600.0
2014-09-30 10:30:00,131.93,132.09,131.93,132.0,20700.0,98.1679,98.2869,98.1679,98.2199,20700.0
2014-09-30 10:35:00,132.05,132.23,132.02,132.23,10000.0,98.2572,98.3911,98.2348,98.3911,10000.0
2014-09-30 10:40:00,132.21,132.4,132.19,132.35,7500.0,98.3762,98.5176,98.3613,98.4804,7500.0
2014-09-30 10:45:00,132.37,132.62,132.34,132.58,12200.0,98.4953,98.6813,98.4729,98.6515,12200.0
2014-09-30 10:50:00,132.59,132.66,132.49,132.54,16200.0,98.659,98.711,98.5846,98.6218,16200.0
2014-09-30 10:55:00,132.48,132.61,132.46,132.51,6500.0,98.5771,98.6738,98.5622,98.5994,6500.0
2014-09-30 11:00:00,132.54,132.71,132.54,132.69,6200.0,98.6218,98.7483,98.6218,98.7334,6200.0
2014-09-30 11:05:00,132.7,132.98,132.67,132.92,20500.0,98.7408,98.9492,98.7185,98.9045,20500.0
2014-09-30 11:10:00,132.9,132.94,132.73,132.84,8700.0,98.8896,98.9194,98.7631,98.845,8700.0
2014-09-30 11:15:00,132.81,133.02,132.81,132.99,7100.0,98.8227,98.9789,98.8227,98.9566,7100.0
2014-09-30 11:20:00,132.99,133.02,132.85,132.98,5000.0,98.9566,98.9789,98.8524,98.9492,5000.0
2014-09-30 11:25:00,133.02,133.1,133.0,133.1,2900.0,98.9789,99.0384,98.964,99.0384,2900.0
2014-09-30 11:30:00,133.03,133.08,132.92,133.01,11300.0,98.9864,99.0236,98.9045,98.9715,11300.0
2014-09-30 11:35:00,132.98,133.03,132.84,132.84,13100.0,98.9492,98.9864,98.845,98.845,13100.0
2014-09-30 11:40:00,132.8,132.89,132.77,132.82,4600.0,98.8152,98.8822,98.7929,98.8301,4600.0
2014-09-30 11:45:00,132.82,132.84,132.71,132.83,5500.0,98.8301,98.845,98.7483,98.8375,5500.0
2014-09-30 11:50:00,132.81,132.91,132.72,132.91,9500.0,98.8227,98.8971,98.7557,98.8971,9500.0
2014-09-30 11:55:00,132.9,132.9,132.6,132.69,4700.0,98.8896,98.8896,98.6664,98.7334,4700.0
2014-09-30 12:00:00,132.71,132.73,132.63,132.7,2400.0,98.7483,98.7631,98.6887,98.7408,2400.0
2014-09-30 12:05:00,132.69,132.75,132.68,132.74,2600.0,98.7334,98.778,98.7259,98.7706,2600.0
2014-09-30 12:10:00,132.72,132.72,132.53,132.6,14300.0,98.7557,98.7557,98.6143,98.6664,14300.0
2014-09-30 12:15:00,132.68,132.68,132.5,132.58,4000.0,98.7259,98.7259,98.592,98.6515,4000.0
2014-09-30 12:20:00,132.59,132.6,132.41,132.59,27900.0,98.659,98.6664,98.525,98.659,27900.0
2014-09-30 12:25:00,132.59,132.62,132.48,132.59,33100.0,98.659,98.6813,98.5771,98.659,33100.0
2014-09-30 12:30:00,132.59,132.63,132.47,132.59,40500.0,98.659,98.6887,98.5697,98.659,40500.0
2014-09-30 12:35:00,132.59,132.63,132.49,132.59,63100.0,98.659,98.6887,98.5846,98.659,63100.0
2014-09-30 12:40:00,132.59,132.72,132.54,132.67,25300.0,98.659,98.7557,98.6218,98.7185,25300.0
2014-09-30 12:45:00,132.66,132.75,132.63,132.66,5300.0,98.711,98.778,98.6887,98.711,5300.0
2014-09-30 12:50:00,132.66,132.78,132.66,132.69,6300.0,98.711,98.8003,98.711,98.7334,6300.0
2014-09-30 12:55:00,132.72,132.74,132.57,132.62,17000.0,98.7557,98.7706,98.6441,98.6813,17000.0
2014-09-30 13:00:00,132.63,132.76,132.62,132.72,5700.0,98.6887,98.7855,98.6813,98.7557,5700.0
2014-09-30 13:05:00,132.71,132.86,132.65,132.65,5000.0,98.7483,98.8599,98.7036,98.7036,5000.0
2014-09-30 13:10:00,132.61,132.72,132.59,132.64,6000.0,98.6738,98.7557,98.659,98.6962,6000.0
2014-09-30 13:15:00,132.62,132.69,132.59,132.61,2200.0,98.6813,98.7334,98.659,98.6738,2200.0
2014-09-30 13:20:00,132.59,132.64,132.48,132.51,4900.0,98.659,98.6962,98.5771,98.5994,4900.0
2014-09-30 13:25:00,132.52,132.56,132.36,132.4,7600.0,98.6069,98.6366,98.4878,98.5176,7600.0
2014-09-30 13:30:00,132.39,132.45,132.31,132.32,7800.0,98.5101,98.5548,98.4506,98.4581,7800.0
2014-09-30 13:35:00,132.28,132.37,132.25,132.25,10900.0,98.4283,98.4953,98.406,98.406,10900.0
2014-09-30 13:40:00,132.26,132.26,131.96,131.96,16400.0,98.4134,98.4134,98.1902,98.1902,16400.0
2014-09-30 13:45:00,131.96,131.96,131.82,131.84,6500.0,98.1902,98.1902,98.086,98.1009,6500.0
2014-09-30 13:50:00,131.88,132.0,131.79,131.94,9300.0,98.1307,98.2199,98.0637,98.1753,9300.0
2014-09-30 13:55:00,131.97,132.05,131.97,132.05,6100.0,98.1976,98.2572,98.1976,98.2572,6100.0
2014-09-30 14:00:00,132.01,132.12,131.94,132.12,6800.0,98.2274,98.3092,98.1753,98.3092,6800.0
2014-09-30 14:05:00,132.12,132.14,131.98,132.05,5900.0,98.3092,98.3241,98.2051,98.2572,5900.0
2014-09-30 14:10:00,132.08,132.14,131.99,132.07,9900.0,98.2795,98.3241,98.2125,98.272,9900.0
2014-09-30 14:15:00,132.04,132.07,132.02,132.02,5100.0,98.2497,98.272,98.2348,98.2348,5100.0
2014-09-30 14:20:00,132.02,132.1,131.9,131.93,9200.0,98.2348,98.2944,98.1455,98.1679,9200.0
2014-09-30 14:25:00,131.91,132.06,131.83,132.06,7800.0,98.153,98.2646,98.0935,98.2646,7800.0
2014-09-30 14:30:00,132.04,132.17,132.04,132.08,11100.0,98.2497,98.3464,98.2497,98.2795,11100.0
2014-09-30 14:35:00,132.08,132.08,132.01,132.05,6300.0,98.2795,98.2795,98.2274,98.2572,6300.0
2014-09-30 14:40:00,132.05,132.05,131.96,131.98,5100.0,98.2572,98.2572,98.1902,98.2051,5100.0
2014-09-30 14:45:00,132.01,132.14,131.99,132.12,7900.0,98.2274,98.3241,98.2125,98.3092,7900.0
2014-09-30 14:50:00,132.12,132.19,132.07,132.16,5800.0,98.3092,98.3613,98.272,98.339,5800.0
2014-09-30 14:55:00,132.18,132.22,132.12,132.13,7500.0,98.3539,98.3836,98.3092,98.3167,7500.0
2014-09-30 15:00:00,132.16,132.22,132.03,132.03,13100.0,98.339,98.3836,98.2423,98.2423,13100.0
2014-09-30 15:05:00,132.02,132.02,131.87,132.02,10100.0,98.2348,98.2348,98.1232,98.2348,10100.0
2014-09-30 15:10:00,132.05,132.07,131.87,131.87,20500.0,98.2572,98.272,98.1232,98.1232,20500.0
2014-09-30 15:15:00,131.86,132.01,131.85,132.01,10600.0,98.1158,98.2274,98.1083,98.2274,10600.0
2014-09-30 15:20:00,132.0,132.22,132.0,132.11,12900.0,98.2199,98.3836,98.2199,98.3018,12900.0
2014-09-30 15:25:00,132.11,132.15,132.05,132.11,18300.0,98.3018,98.3316,98.2572,98.3018,18300.0
2014-09-30 15:30:00,132.11,132.19,132.04,132.18,17300.0,98.3018,98.3613,98.2497,98.3539,17300.0
2014-09-30 15:35:00,132.17,132.3,132.14,132.14,12500.0,98.3464,98.4432,98.3241,98.3241,12500.0
2014-09-30 15:40:00,132.16,132.33,132.16,132.31,25000.0,98.339,98.4655,98.339,98.4506,25000.0
2014-09-30 15:45:00,132.31,132.31,132.06,132.2,27800.0,98.4506,98.4506,98.2646,98.3688,27800.0
2014-09-30 15:50:00,132.16,132.35,132.08,132.25,34500.0,98.339,98.4804,98.2795,98.406,34500.0
2014-09-30 15:55:00,132.25,132.31,131.96,132.0,44700.0,98.406,98.4506,98.1902,98.2199,44700.0
2014-10-01 09:30:00,131.4,131.4,130.85,130.9,37800.0,97.7735,97.7735,97.3642,97.4014,37800.0
2014-10-01 09:35:00,130.85,130.89,130.31,130.37,19000.0,97.3642,97.394,96.9624,97.0071,19000.0
2014-10-01 09:40:00,130.3,130.61,130.27,130.35,13100.0,96.955,97.1857,96.9327,96.9922,13100.0
2014-10-01 09:45:00,130.35,130.43,130.08,130.13,24700.0,96.9922,97.0517,96.7913,96.8285,24700.0
2014-10-01 09:50:00,130.21,130.25,130.0,130.18,23100.0,96.888,96.9178,96.7318,96.8657,23100.0
2014-10-01 09:55:00,130.24,130.25,130.03,130.1,22200.0,96.9103,96.9178,96.7541,96.8062,22200.0
2014-10-01 10:00:00,130.05,130.29,129.9,130.0,38200.0,96.769,96.9476,96.6574,96.7318,38200.0
2014-10-01 10:05:00,129.98,130.15,129.92,130.07,31000.0,96.7169,96.8434,96.6722,96.7839,31000.0
2014-10-01 10:10:00,130.03,130.11,129.95,130.05,32100.0,96.7541,96.8136,96.6946,96.769,32100.0
2014-10-01 10:15:00,130.0,130.44,130.0,130.4,18200.0,96.7318,97.0592,96.7318,97.0294,18200.0
2014-10-01 10:20:00,130.45,130.46,130.25,130.28,14900.0,97.0666,97.074,96.9178,96.9401,14900.0
2014-10-01 10:25:00,130.28,130.42,130.17,130.2,13200.0,96.9401,97.0443,96.8583,96.8806,13200.0
2014-10-01 10:30:00,130.18,130.23,130.05,130.14,8400.0,96.8657,96.9029,96.769,96.8359,8400.0
2014-10-01 10:35:00,130.17,130.23,130.0,130.12,10700.0,96.8583,96.9029,96.7318,96.8211,10700.0
2014-10-01 10:40:00,130.19,130.38,130.19,130.35,3900.0,96.8731,97.0145,96.8731,96.9922,3900.0
2014-10-01 10:45:00,130.32,130.66,130.31,130.65,7300.0,96.9699,97.2229,96.9624,97.2154,7300.0
2014-10-01 10:50:00,130.52,130.75,130.52,130.74,12300.0,97.1187,97.2898,97.1187,97.2824,12300.0
2014-10-01 10:55:00,130.73,130.87,130.72,130.87,26900.0,97.275,97.3791,97.2675,97.3791,26900.0
2014-10-01 11:00:00,130.87,131.08,130.78,131.0,20900.0,97.3791,97.5354,97.3122,97.4759,20900.0
2014-10-01 11:05:00,131.04,131.18,130.97,131.1,27900.0,97.5056,97.6098,97.4535,97.5503,27900.0
2014-10-01 11:10:00,131.1,131.16,131.05,131.05,5400.0,97.5503,97.5949,97.5131,97.5131,5400.0
2014-10-01 11:15:00,131.05,131.24,131.03,131.08,9400.0,97.5131,97.6544,97.4982,97.5354,9400.0
2014-10-01 11:20:00,131.12,131.19,131.05,131.14,8700.0,97.5651,97.6172,97.5131,97.58,8700.0
2014-10-01 11:25:00,131.14,131.16,131.01,131.14,14300.0,97.58,97.5949,97.4833,97.58,14300.0
2014-10-01 11:30:00,131.16,131.26,131.09,131.19,27900.0,97.5949,97.6693,97.5428,97.6172,27900.0
2014-10-01 11:35:00,131.19,131.34,131.19,131.27,12400.0,97.6172,97.7288,97.6172,97.6768,12400.0
2014-10-01 11:40:00,131.28,131.34,131.17,131.34,8800.0,97.6842,97.7288,97.6024,97.7288,8800.0
2014-10-01 11:45:00,131.29,131.32,131.05,131.15,10300.0,97.6916,97.714,97.5131,97.5875,10300.0
2014-10-01 11:50:00,131.17,131.35,131.17,131.35,3100.0,97.6024,97.7363,97.6024,97.7363,3100.0
2014-10-01 11:55:00,131.32,131.34,131.26,131.29,3400.0,97.714,97.7288,97.6693,97.6916,3400.0
2014-10-01 12:00:00,131.25,131.34,131.25,131.31,7300.0,97.6619,97.7288,97.6619,97.7065,7300.0
2014-10-01 12:05:00,131.32,131.48,131.21,131.47,11700.0,97.714,97.833,97.6321,97.8256,11700.0
2014-10-01 12:10:00,131.42,131.46,131.22,131.31,7600.0,97.7884,97.8181,97.6396,97.7065,7600.0
2014-10-01 12:15:00,131.27,131.34,131.19,131.33,44600.0,97.6768,97.7288,97.6172,97.7214,44600.0
2014-10-01 12:20:00,131.32,131.44,131.2,131.42,11100.0,97.714,97.8033,97.6247,97.7884,11100.0
2014-10-01 12:25:00,131.39,131.55,131.31,131.51,23000.0,97.7661,97.8851,97.7065,97.8553,23000.0
2014-10-01 12:30:00,131.54,131.54,131.36,131.45,45700.0,97.8777,97.8777,97.7437,97.8107,45700.0
2014-10-01 12:35:00,131.46,131.49,131.27,131.27,9700.0,97.8181,97.8405,97.6768,97.6768,9700.0
2014-10-01 12:40:00,131.27,131.28,131.15,131.15,11800.0,97.6768,97.6842,97.5875,97.5875,11800.0
2014-10-01 12:45:00,131.14,131.15,130.92,130.94,15100.0,97.58,97.5875,97.4163,97.4312,15100.0
2014-10-01 12:50:00,130.93,131.18,130.93,131.12,10100.0,97.4238,97.6098,97.4238,97.5651,10100.0
2014-10-01 12:55:00,131.08,131.11,131.03,131.07,4100.0,97.5354,97.5577,97.4982,97.5279,4100.0
2014-10-01 13:00:00,131.03,131.12,130.98,131.06,9300.0,97.4982,97.5651,97.461,97.5205,9300.0
2014-10-01 13:05:00,131.03,131.07,130.88,130.9,6000.0,97.4982,97.5279,97.3866,97.4014,6000.0
2014-10-01 13:10:00,130.86,131.04,130.86,130.99,4500.0,97.3717,97.5056,97.3717,97.4684,4500.0
2014-10-01 13:15:00,130.95,131.01,130.87,130.93,14200.0,97.4387,97.4833,97.3791,97.4238,14200.0
2014-10-01 13:20:00,130.97,130.97,130.87,130.92,8300.0,97.4535,97.4535,97.3791,97.4163,8300.0
2014-10-01 13:25:00,130.91,131.03,130.89,131.03,8800.0,97.4089,97.4982,97.394,97.4982,8800.0
2014-10-01 13:30:00,131.01,131.03,130.8,130.81,9700.0,97.4833,97.4982,97.327,97.3345,9700.0
2014-10-01 13:35:00,130.79,130.8,130.56,130.6,15800.0,97.3196,97.327,97.1485,97.1782,15800.0
2014-10-01 13:40:00,130.6,130.61,130.45,130.5,10700.0,97.1782,97.1857,97.0666,97.1038,10700.0
2014-10-01 13:45:00,130.49,130.64,130.45,130.5,9000.0,97.0964,97.208,97.0666,97.1038,9000.0
2014-10-01 13:50:00,130.52,130.61,130.48,130.48,6700.0,97.1187,97.1857,97.0889,97.0889,6700.0
2014-10-01 13:55:00,130.46,130.54,130.39,130.48,17100.0,97.074,97.1336,97.022,97.0889,17100.0
2014-10-01 14:00:00,130.45,130.49,130.4,130.43,16700.0,97.0666,97.0964,97.0294,97.0517,16700.0
2014-10-01 14:05:00,130.44,130.71,130.42,130.71,13800.0,97.0592,97.2601,97.0443,97.2601,13800.0
2014-10-01 14:10:00,130.71,130.87,130.71,130.82,14500.0,97.2601,97.3791,97.2601,97.3419,14500.0
2014-10-01 14:15:00,130.81,130.85,130.74,130.84,9800.0,97.3345,97.3642,97.2824,97.3568,9800.0
2014-10-01 14:20:00,130.85,131.02,130.81,131.02,23300.0,97.3642,97.4907,97.3345,97.4907,23300.0
2014-10-01 14:25:00,131.02,131.07,130.93,130.94,10400.0,97.4907,97.5279,97.4238,97.4312,10400.0
2014-10-01 14:30:00,130.96,131.0,130.86,130.92,19300.0,97.4461,97.4759,97.3717,97.4163,19300.0
2014-10-01 14:35:00,130.91,131.05,130.91,131.0,18200.0,97.4089,97.5131,97.4089,97.4759,18200.0
2014-10-01 14:40:00,131.03,131.08,130.97,131.08,13400.0,97.4982,97.5354,97.4535,97.5354,13400.0
2014-10-01 14:45:00,131.09,131.2,131.08,131.18,17500.0,97.5428,97.6247,97.5354,97.6098,17500.0
2014-10-01 14:50:00,131.15,131.15,131.02,131.08,9300.0,97.5875,97.5875,97.4907,97.5354,9300.0
2014-10-01 14:55:00,131.05,131.05,130.79,130.81,23800.0,97.5131,97.5131,97.3196,97.3345,23800.0
2014-10-01 15:00:00,130.83,130.96,130.72,130.74,14100.0,97.3494,97.4461,97.2675,97.2824,14100.0
2014-10-01 15:05:00,130.74,130.79,130.54,130.61,16600.0,97.2824,97.3196,97.1336,97.1857,16600.0
2014-10-01 15:10:00,130.57,130.86,130.57,130.81,28500.0,97.1559,97.3717,97.1559,97.3345,28500.0
2014-10-01 15:15:00,130.79,131.04,130.76,130.91,24400.0,97.3196,97.5056,97.2973,97.4089,24400.0
2014-10-01 15:20:00,130.94,130.97,130.73,130.73,34100.0,97.4312,97.4535,97.275,97.275,34100.0
2014-10-01 15:25:00,130.7,131.01,130.7,130.95,22000.0,97.2526,97.4833,97.2526,97.4387,22000.0
2014-10-01 15:30:00,130.95,131.15,130.95,131.0,25900.0,97.4387,97.5875,97.4387,97.4759,25900.0
2014-10-01 15:35:00,131.0,131.08,130.88,131.04,30600.0,97.4759,97.5354,97.3866,97.5056,30600.0
2014-10-01 15:40:00,131.04,131.16,130.96,131.0,32800.0,97.5056,97.5949,97.4461,97.4759,32800.0
2014-10-01 15:45:00,131.02,131.27,131.02,131.23,47800.0,97.4907,97.6768,97.4907,97.647,47800.0
2014-10-01 15:50:00,131.22,131.23,131.11,131.14,40700.0,97.6396,97.647,97.5577,97.58,40700.0
2014-10-01 15:55:00,131.14,131.3,131.04,131.06,92900.0,97.58,97.6991,97.5056,97.5205,92900.0
2014-10-02 09:30:00,134.76,135.08,132.65,133.48,355700.0,100.2736,100.5117,98.7036,99.3212,355700.0
2014-10-02 09:35:00,133.27,133.83,132.8,133.77,147500.0,99.1649,99.5816,98.8152,99.537,147500.0
2014-10-02 09:40:00,133.74,134.08,133.63,133.89,114000.0,99.5147,99.7677,99.4328,99.6263,114000.0
2014-10-02 09:45:00,133.91,133.93,133.09,133.24,141800.0,99.6412,99.656,99.031,99.1426,141800.0
2014-10-02 09:50:00,133.24,133.97,133.23,133.38,81000.0,99.1426,99.6858,99.1352,99.2468,81000.0
2014-10-02 09:55:00,133.46,133.69,133.15,133.28,69800.0,99.3063,99.4775,99.0757,99.1724,69800.0
2014-10-02 10:00:00,133.24,133.31,132.77,132.77,118000.0,99.1426,99.1947,98.7929,98.7929,118000.0
2014-10-02 10:05:00,132.81,133.3,132.61,132.71,89600.0,98.8227,99.1873,98.6738,98.7483,89600.0
2014-10-02 10:10:00,132.75,132.8,132.16,132.45,69700.0,98.778,98.8152,98.339,98.5548,69700.0
2014-10-02 10:15:00,132.46,132.81,132.3,132.75,43100.0,98.5622,98.8227,98.4432,98.778,43100.0
2014-10-02 10:20:00,132.76,133.03,132.74,133.0,98300.0,98.7855,98.9864,98.7706,98.964,98300.0
2014-10-02 10:25:00,132.99,133.1,132.78,132.85,75400.0,98.9566,99.0384,98.8003,98.8524,75400.0
2014-10-02 10:30:00,132.85,132.85,132.32,132.34,85200.0,98.8524,98.8524,98.4581,98.4729,85200.0
2014-10-02 10:35:00,132.39,132.96,132.25,132.53,54600.0,98.5101,98.9343,98.406,98.6143,54600.0
2014-10-02 10:40:00,132.53,132.61,131.79,131.85,93600.0,98.6143,98.6738,98.0637,98.1083,93600.0
2014-10-02 10:45:00,131.85,132.04,131.75,131.75,85100.0,98.1083,98.2497,98.0339,98.0339,85100.0
2014-10-02 10:50:00,131.78,132.01,131.55,131.63,89700.0,98.0562,98.2274,97.8851,97.9446,89700.0
2014-10-02 10:55:00,131.63,132.16,131.44,131.57,89300.0,97.9446,98.339,97.8033,97.9,89300.0
2014-10-02 11:00:00,131.5,131.71,131.35,131.71,58100.0,97.8479,98.0042,97.7363,98.0042,58100.0
2014-10-02 11:05:00,131.72,132.17,131.72,131.91,38600.0,98.0116,98.3464,98.0116,98.153,38600.0
2014-10-02 11:10:00,131.97,132.21,131.83,131.98,62600.0,98.1976,98.3762,98.0935,98.2051,62600.0
2014-10-02 11:15:00,132.0,132.4,131.94,132.4,80300.0,98.2199,98.5176,98.1753,98.5176,80300.0
2014-10-02 11:20:00,132.23,132.24,131.74,131.74,34400.0,98.3911,98.3985,98.0265,98.0265,34400.0
2014-10-02 11:25:00,131.76,132.1,131.62,132.02,37100.0,98.0414,98.2944,97.9372,98.2348,37100.0
2014-10-02 11:30:00,132.07,132.13,131.51,131.81,40300.0,98.272,98.3167,97.8553,98.0786,40300.0
2014-10-02 11:35:00,131.78,131.93,131.55,131.84,36000.0,98.0562,98.1679,97.8851,98.1009,36000.0
2014-10-02 11:40:00,131.91,131.98,131.11,131.28,53400.0,98.153,98.2051,97.5577,97.6842,53400.0
2014-10-02 11:45:00,131.32,131.47,131.1,131.26,39600.0,97.714,97.8256,97.5503,97.6693,39600.0
2014-10-02 11:50:00,131.11,131.61,131.1,131.54,24500.0,97.5577,97.9298,97.5503,97.8777,24500.0
2014-10-02 11:55:00,131.53,131.58,131.36,131.58,33500.0,97.8702,97.9074,97.7437,97.9074,33500.0
2014-10-02 12:00:00,131.55,131.99,131.5,131.83,42300.0,97.8851,98.2125,97.8479,98.0935,42300.0
2014-10-02 12:05:00,131.83,131.88,131.73,131.83,14400.0,98.0935,98.1307,98.019,98.0935,14400.0
2014-10-02 12:10:00,131.83,132.15,131.74,131.97,33300.0,98.0935,98.3316,98.0265,98.1976,33300.0
2014-10-02 12:15:00,132.0,132.3,131.92,132.3,32900.0,98.2199,98.4432,98.1604,98.4432,32900.0
2014-10-02 12:20:00,132.28,132.38,132.02,132.18,35300.0,98.4283,98.5027,98.2348,98.3539,35300.0
2014-10-02 12:25:00,132.18,132.45,132.0,132.21,42600.0,98.3539,98.5548,98.2199,98.3762,42600.0
2014-10-02 12:30:00,132.23,132.37,131.96,131.99,32400.0,98.3911,98.4953,98.1902,98.2125,32400.0
2014-10-02 12:35:00,131.99,132.09,131.86,131.88,10700.0,98.2125,98.2869,98.1158,98.1307,10700.0
2014-10-02 12:40:00,131.89,132.35,131.78,132.05,28800.0,98.1381,98.4804,98.0562,98.2572,28800.0
2014-10-02 12:45:00,132.04,132.21,131.87,132.0,32600.0,98.2497,98.3762,98.1232,98.2199,32600.0
2014-10-02 12:50:00,132.0,132.43,131.94,132.34,21300.0,98.2199,98.5399,98.1753,98.4729,21300.0
2014-10-02 12:55:00,132.32,132.61,132.27,132.61,27400.0,98.4581,98.6738,98.4209,98.6738,27400.0
2014-10-02 13:00:00,132.56,132.61,132.36,132.5,17800.0,98.6366,98.6738,98.4878,98.592,17800.0
2014-10-02 13:05:00,132.48,132.5,132.3,132.42,10500.0,98.5771,98.592,98.4432,98.5325,10500.0
2014-10-02 13:10:00,132.42,132.58,132.34,132.56,14300.0,98.5325,98.6515,98.4729,98.6366,14300.0
2014-10-02 13:15:00,132.51,132.77,132.51,132.75,18000.0,98.5994,98.7929,98.5994,98.778,18000.0
2014-10-02 13:20:00,132.7,132.75,132.54,132.62,24200.0,98.7408,98.778,98.6218,98.6813,24200.0
2014-10-02 13:25:00,132.67,132.82,132.67,132.73,26200.0,98.7185,98.8301,98.7185,98.7631,26200.0
2014-10-02 13:30:00,132.75,132.82,132.65,132.72,20800.0,98.778,98.8301,98.7036,98.7557,20800.0
2014-10-02 13:35:00,132.72,132.72,132.45,132.48,20100.0,98.7557,98.7557,98.5548,98.5771,20100.0
2014-10-02 13:40:00,132.47,132.62,132.44,132.53,28900.0,98.5697,98.6813,98.5473,98.6143,28900.0
2014-10-02 13:45:00,132.52,132.71,132.28,132.34,49100.0,98.6069,98.7483,98.4283,98.4729,49100.0
2014-10-02 13:50:00,132.34,132.53,132.34,132.42,31300.0,98.4729,98.6143,98.4729,98.5325,31300.0
2014-10-02 13:55:00,132.44,132.45,132.34,132.41,24600.0,98.5473,98.5548,98.4729,98.525,24600.0
2014-10-02 14:00:00,132.41,132.51,132.16,132.22,58300.0,98.525,98.5994,98.339,98.3836,58300.0
2014-10-02 14:05:00,132.25,132.56,132.17,132.3,59100.0,98.406,98.6366,98.3464,98.4432,59100.0
2014-10-02 14:10:00,132.3,132.59,132.2,132.57,48200.0,98.4432,98.659,98.3688,98.6441,48200.0
2014-10-02 14:15:00,132.59,132.71,132.37,132.45,41200.0,98.659,98.7483,98.4953,98.5548,41200.0
2014-10-02 14:20:00,132.46,132.49,132.31,132.41,26900.0,98.5622,98.5846,98.4506,98.525,26900.0
2014-10-02 14:25:00,132.35,132.67,132.3,132.66,24000.0,98.4804,98.7185,98.4432,98.711,24000.0
2014-10-02 14:30:00,132.67,132.67,132.28,132.57,21200.0,98.7185,98.7185,98.4283,98.6441,21200.0
2014-10-02 14:35:00,132.59,132.69,132.54,132.65,16900.0,98.659,98.7334,98.6218,98.7036,16900.0
2014-10-02 14:40:00,132.71,132.95,132.65,132.9,22000.0,98.7483,98.9268,98.7036,98.8896,22000.0
2014-10-02 14:45:00,132.88,133.04,132.8,132.99,39800.0,98.8747,98.9938,98.8152,98.9566,39800.0
2014-10-02 14:50:00,132.97,133.19,132.91,133.12,35000.0,98.9417,99.1054,98.8971,99.0533,35000.0
2014-10-02 14:55:00,133.15,133.16,132.89,132.91,52200.0,99.0757,99.0831,98.8822,98.8971,52200.0
2014-10-02 15:00:00,132.9,132.99,132.81,132.92,34200.0,98.8896,98.9566,98.8227,98.9045,34200.0
2014-10-02 15:05:00,132.93,133.43,132.93,133.38,64600.0,98.912,99.284,98.912,99.2468,64600.0
2014-10-02 15:10:00,133.37,133.39,133.14,133.19,21800.0,99.2394,99.2542,99.0682,99.1054,21800.0
2014-10-02 15:15:00,133.17,133.18,132.92,132.97,44500.0,99.0905,99.098,98.9045,98.9417,44500.0
2014-10-02 15:20:00,133.01,133.05,132.86,132.88,30800.0,98.9715,99.0012,98.8599,98.8747,30800.0
2014-10-02 15:25:00,132.89,133.0,132.84,133.0,30800.0,98.8822,98.964,98.845,98.964,30800.0
2014-10-02 15:30:00,132.98,133.0,132.75,132.75,40000.0,98.9492,98.964,98.778,98.778,40000.0
2014-10-02 15:35:00,132.77,133.01,132.77,133.0,44000.0,98.7929,98.9715,98.7929,98.964,44000.0
2014-10-02 15:40:00,132.99,133.01,132.82,132.84,54100.0,98.9566,98.9715,98.8301,98.845,54100.0
2014-10-02 15:45:00,132.84,133.01,132.7,132.94,74200.0,98.845,98.9715,98.7408,98.9194,74200.0
2014-10-02 15:50:00,132.95,133.03,132.82,132.94,82900.0,98.9268,98.9864,98.8301,98.9194,82900.0
2014-10-02 15:55:00,132.97,133.0,132.88,132.98,143300.0,98.9417,98.964,98.8747,98.9492,143300.0
2014-10-03 09:30:00,134.46,134.54,134.13,134.41,82700.0,100.0504,100.1099,99.8049,100.0132,82700.0
2014-10-03 09:35:00,134.42,134.43,133.77,133.8,54100.0,100.0206,100.0281,99.537,99.5593,54100.0
2014-10-03 09:40:00,133.8,133.92,133.56,133.72,47000.0,99.5593,99.6486,99.3807,99.4998,47000.0
2014-10-03 09:45:00,133.75,134.44,133.73,134.4,39400.0,99.5221,100.0355,99.5072,100.0058,39400.0
2014-10-03 09:50:00,134.35,134.52,134.33,134.5,27100.0,99.9686,100.0951,99.9537,100.0802,27100.0
2014-10-03 09:55:00,134.5,134.52,134.23,134.34,30500.0,100.0802,100.0951,99.8793,99.9611,30500.0
2014-10-03 10:00:00,134.34,134.94,134.23,134.86,60400.0,99.9611,100.4076,99.8793,100.348,60400.0
2014-10-03 10:05:00,134.87,135.12,134.83,135.08,47000.0,100.3555,100.5415,100.3257,100.5117,47000.0
2014-10-03 10:10:00,135.06,135.06,134.75,134.86,20700.0,100.4969,100.4969,100.2662,100.348,20700.0
2014-10-03 10:15:00,134.84,135.1,134.71,134.74,51600.0,100.3332,100.5266,100.2364,100.2588,51600.0
2014-10-03 10:20:00,134.67,134.92,134.64,134.69,45700.0,100.2067,100.3927,100.1843,100.2216,45700.0
2014-10-03 10:25:00,134.69,134.7,134.5,134.52,15400.0,100.2216,100.229,100.0802,100.0951,15400.0
2014-10-03 10:30:00,134.51,134.69,134.42,134.55,24100.0,100.0876,100.2216,100.0206,100.1174,24100.0
2014-10-03 10:35:00,134.51,134.68,134.49,134.67,45500.0,100.0876,100.2141,100.0727,100.2067,45500.0
2014-10-03 10:40:00,134.64,134.78,134.5,134.69,37900.0,100.1843,100.2885,100.0802,100.2216,37900.0
2014-10-03 10:45:00,134.73,134.75,134.64,134.71,23700.0,100.2513,100.2662,100.1843,100.2364,23700.0
2014-10-03 10:50:00,134.72,134.94,134.63,134.93,26600.0,100.2439,100.4076,100.1769,100.4001,26600.0
2014-10-03 10:55:00,134.91,135.03,134.81,135.01,13900.0,100.3853,100.4745,100.3108,100.4597,13900.0
2014-10-03 11:00:00,134.98,135.21,134.89,135.2,28300.0,100.4373,100.6085,100.3704,100.601,28300.0
2014-10-03 11:05:00,135.22,135.5,135.22,135.48,29900.0,100.6159,100.8243,100.6159,100.8094,29900.0
2014-10-03 11:10:00,135.45,135.48,135.19,135.29,23200.0,100.7871,100.8094,100.5936,100.668,23200.0
2014-10-03 11:15:00,135.26,135.28,135.12,135.19,24600.0,100.6457,100.6606,100.5415,100.5936,24600.0
2014-10-03 11:20:00,135.18,135.19,134.83,134.83,28700.0,100.5862,100.5936,100.3257,100.3257,28700.0
2014-10-03 11:25:00,134.83,135.02,134.76,134.88,26100.0,100.3257,100.4671,100.2736,100.3629,26100.0
2014-10-03 11:30:00,134.91,134.98,134.82,134.93,21800.0,100.3853,100.4373,100.3183,100.4001,21800.0
2014-10-03 11:35:00,134.88,135.0,134.88,134.9,14100.0,100.3629,100.4522,100.3629,100.3778,14100.0
2014-10-03 11:40:00,134.92,134.96,134.75,134.79,31600.0,100.3927,100.4225,100.2662,100.296,31600.0
2014-10-03 11:45:00,134.79,134.84,134.66,134.74,28500.0,100.296,100.3332,100.1992,100.2588,28500.0
2014-10-03 11:50:00,134.71,134.82,134.65,134.7,28900.0,100.2364,100.3183,100.1918,100.229,28900.0
2014-10-03 11:55:00,134.71,134.86,134.71,134.86,23100.0,100.2364,100.348,100.2364,100.348,23100.0
2014-10-03 12:00:00,134.81,134.95,134.69,134.95,20100.0,100.3108,100.415,100.2216,100.415,20100.0
2014-10-03 12:05:00,134.94,135.01,134.88,134.91,13900.0,100.4076,100.4597,100.3629,100.3853,13900.0
2014-10-03 12:10:00,134.91,135.07,134.9,134.93,23100.0,100.3853,100.5043,100.3778,100.4001,23100.0
2014-10-03 12:15:00,134.93,134.99,134.84,134.93,15500.0,100.4001,100.4448,100.3332,100.4001,15500.0
2014-10-03 12:20:00,134.94,135.15,134.94,135.03,20100.0,100.4076,100.5638,100.4076,100.4745,20100.0
2014-10-03 12:25:00,135.06,135.37,135.06,135.36,36700.0,100.4969,100.7275,100.4969,100.7201,36700.0
2014-10-03 12:30:00,135.37,135.53,135.34,135.4,16900.0,100.7275,100.8466,100.7052,100.7499,16900.0
2014-10-03 12:35:00,135.41,135.5,135.31,135.49,26200.0,100.7573,100.8243,100.6829,100.8168,26200.0
2014-10-03 12:40:00,135.49,135.67,135.46,135.53,31800.0,100.8168,100.9508,100.7945,100.8466,31800.0
2014-10-03 12:45:00,135.52,135.53,135.29,135.42,12800.0,100.8391,100.8466,100.668,100.7647,12800.0
2014-10-03 12:50:00,135.4,135.41,135.2,135.32,12200.0,100.7499,100.7573,100.601,100.6903,12200.0
2014-10-03 12:55:00,135.32,135.41,135.19,135.23,16000.0,100.6903,100.7573,100.5936,100.6234,16000.0
2014-10-03 13:00:00,135.22,135.22,135.0,135.01,22800.0,100.6159,100.6159,100.4522,100.4597,22800.0
2014-10-03 13:05:00,135.04,135.12,135.02,135.06,15200.0,100.482,100.5415,100.4671,100.4969,15200.0
2014-10-03 13:10:00,135.05,135.09,134.93,134.96,24400.0,100.4894,100.5192,100.4001,100.4225,24400.0
2014-10-03 13:15:00,134.93,134.93,134.77,134.8,21500.0,100.4001,100.4001,100.2811,100.3034,21500.0
2014-10-03 13:20:00,134.83,134.92,134.7,134.74,10200.0,100.3257,100.3927,100.229,100.2588,10200.0
2014-10-03 13:25:00,134.74,134.87,134.72,134.87,8500.0,100.2588,100.3555,100.2439,100.3555,8500.0
2014-10-03 13:30:00,134.87,134.87,134.69,134.72,12900.0,100.3555,100.3555,100.2216,100.2439,12900.0
2014-10-03 13:35:00,134.75,134.83,134.72,134.8,18800.0,100.2662,100.3257,100.2439,100.3034,18800.0
2014-10-03 13:40:00,134.8,134.81,134.74,134.76,15000.0,100.3034,100.3108,100.2588,100.2736,15000.0
2014-10-03 13:45:00,134.75,134.84,134.74,134.77,13700.0,100.2662,100.3332,100.2588,100.2811,13700.0
2014-10-03 13:50:00,134.77,134.96,134.74,134.96,19500.0,100.2811,100.4225,100.2588,100.4225,19500.0
2014-10-03 13:55:00,134.98,135.0,134.84,134.98,27800.0,100.4373,100.4522,100.3332,100.4373,27800.0
2014-10-03 14:00:00,134.96,135.22,134.96,135.18,21300.0,100.4225,100.6159,100.4225,100.5862,21300.0
2014-10-03 14:05:00,135.18,135.32,135.17,135.32,32500.0,100.5862,100.6903,100.5787,100.6903,32500.0
2014-10-03 14:10:00,135.32,135.41,135.25,135.29,32900.0,100.6903,100.7573,100.6382,100.668,32900.0
2014-10-03 14:15:00,135.28,135.28,135.15,135.21,20800.0,100.6606,100.6606,100.5638,100.6085,20800.0
2014-10-03 14:20:00,135.19,135.52,135.14,135.48,50800.0,100.5936,100.8391,100.5564,100.8094,50800.0
2014-10-03 14:25:00,135.47,135.47,135.19,135.22,22400.0,100.8019,100.8019,100.5936,100.6159,22400.0
2014-10-03 14:30:00,135.21,135.29,135.14,135.15,24700.0,100.6085,100.668,100.5564,100.5638,24700.0
2014-10-03 14:35:00,135.15,135.25,135.14,135.14,14600.0,100.5638,100.6382,100.5564,100.5564,14600.0
2014-10-03 14:40:00,135.14,135.49,135.13,135.2,36900.0,100.5564,100.8168,100.549,100.601,36900.0
2014-10-03 14:45:00,135.2,135.29,135.16,135.28,20000.0,100.601,100.668,100.5713,100.6606,20000.0
2014-10-03 14:50:00,135.26,135.26,135.14,135.15,22100.0,100.6457,100.6457,100.5564,100.5638,22100.0
2014-10-03 14:55:00,135.15,135.3,135.12,135.3,44600.0,100.5638,100.6754,100.5415,100.6754,44600.0
2014-10-03 15:00:00,135.31,135.38,135.14,135.36,29800.0,100.6829,100.735,100.5564,100.7201,29800.0
2014-10-03 15:05:00,135.35,135.35,135.04,135.06,31300.0,100.7127,100.7127,100.482,100.4969,31300.0
2014-10-03 15:10:00,135.07,135.15,134.98,135.01,25500.0,100.5043,100.5638,100.4373,100.4597,25500.0
2014-10-03 15:15:00,135.02,135.11,134.95,134.99,21200.0,100.4671,100.5341,100.415,100.4448,21200.0
2014-10-03 15:20:00,134.99,135.0,134.91,134.98,22000.0,100.4448,100.4522,100.3853,100.4373,22000.0
2014-10-03 15:25:00,135.0,135.07,134.93,134.99,27100.0,100.4522,100.5043,100.4001,100.4448,27100.0
2014-10-03 15:30:00,134.99,135.0,134.9,134.92,26800.0,100.4448,100.4522,100.3778,100.3927,26800.0
2014-10-03 15:35:00,134.9,135.05,134.9,135.03,31500.0,100.3778,100.4894,100.3778,100.4745,31500.0
2014-10-03 15:40:00,135.03,135.03,134.93,135.0,40000.0,100.4745,100.4745,100.4001,100.4522,40000.0
2014-10-03 15:45:00,134.98,135.14,134.93,135.14,55300.0,100.4373,100.5564,100.4001,100.5564,55300.0
2014-10-03 15:50:00,135.13,135.2,135.06,135.2,50100.0,100.549,100.601,100.4969,100.601,50100.0
2014-10-03 15:55:00,135.19,135.22,135.1,135.1,82700.0,100.5936,100.6159,100.5266,100.5266,82700.0
2014-10-06 09:30:00,136.25,136.76,136.0,136.37,69000.0,101.3823,101.7618,101.1963,101.4716,69000.0
2014-10-06 09:35:00,136.44,136.73,135.64,135.79,41000.0,101.5237,101.7395,100.9284,101.04,41000.0
2014-10-06 09:40:00,135.83,136.15,135.41,136.15,25300.0,101.0698,101.3079,100.7573,101.3079,25300.0
2014-10-06 09:45:00,136.15,136.39,136.0,136.12,24600.0,101.3079,101.4865,101.1963,101.2856,24600.0
2014-10-06 09:50:00,136.07,136.34,136.0,136.3,40900.0,101.2484,101.4493,101.1963,101.4195,40900.0
2014-10-06 09:55:00,136.34,136.34,136.05,136.07,26400.0,101.4493,101.4493,101.2335,101.2484,26400.0
2014-10-06 10:00:00,136.06,136.18,135.96,135.99,34600.0,101.241,101.3302,101.1665,101.1889,34600.0
2014-10-06 10:05:00,136.0,136.2,135.96,135.99,16300.0,101.1963,101.3451,101.1665,101.1889,16300.0
2014-10-06 10:10:00,135.97,136.06,135.85,136.0,48600.0,101.174,101.241,101.0847,101.1963,48600.0
2014-10-06 10:15:00,135.98,136.12,135.88,136.03,25000.0,101.1814,101.2856,101.107,101.2186,25000.0
2014-10-06 10:20:00,135.98,136.04,135.85,136.04,21400.0,101.1814,101.2261,101.0847,101.2261,21400.0
2014-10-06 10:25:00,136.05,136.05,135.81,135.88,46300.0,101.2335,101.2335,101.0549,101.107,46300.0
2014-10-06 10:30:00,135.87,135.87,135.75,135.83,34500.0,101.0996,101.0996,101.0103,101.0698,34500.0
2014-10-06 10:35:00,135.84,136.03,135.76,135.91,7000.0,101.0773,101.2186,101.0177,101.1293,7000.0
2014-10-06 10:40:00,135.92,136.34,135.92,136.27,20700.0,101.1368,101.4493,101.1368,101.3972,20700.0
2014-10-06 10:45:00,136.21,136.28,135.95,135.97,35000.0,101.3526,101.4047,101.1591,101.174,35000.0
2014-10-06 10:50:00,135.94,135.96,135.75,135.81,18700.0,101.1517,101.1665,101.0103,101.0549,18700.0
2014-10-06 10:55:00,135.82,135.87,135.75,135.86,9100.0,101.0624,101.0996,101.0103,101.0921,9100.0
2014-10-06 11:00:00,135.8,135.95,135.7,135.9,14000.0,101.0475,101.1591,100.9731,101.1219,14000.0
2014-10-06 11:05:00,135.88,136.09,135.79,136.08,20600.0,101.107,101.2633,101.04,101.2558,20600.0
2014-10-06 11:10:00,136.01,136.12,136.0,136.06,14300.0,101.2037,101.2856,101.1963,101.241,14300.0
2014-10-06 11:15:00,136.07,136.1,135.81,135.9,22100.0,101.2484,101.2707,101.0549,101.1219,22100.0
2014-10-06 11:20:00,135.83,136.0,135.8,135.97,28700.0,101.0698,101.1963,101.0475,101.174,28700.0
2014-10-06 11:25:00,135.98,136.06,135.93,136.0,17000.0,101.1814,101.241,101.1442,101.1963,17000.0
2014-10-06 11:30:00,136.02,136.17,136.02,136.04,14500.0,101.2112,101.3228,101.2112,101.2261,14500.0
2014-10-06 11:35:00,136.07,136.1,135.94,135.98,12900.0,101.2484,101.2707,101.1517,101.1814,12900.0
2014-10-06 11:40:00,136.01,136.08,135.79,135.83,45300.0,101.2037,101.2558,101.04,101.0698,45300.0
2014-10-06 11:45:00,135.81,135.82,135.51,135.67,34200.0,101.0549,101.0624,100.8317,100.9508,34200.0
2014-10-06 11:50:00,135.67,136.01,135.67,135.9,22500.0,100.9508,101.2037,100.9508,101.1219,22500.0
2014-10-06 11:55:00,135.9,136.1,135.87,136.03,10400.0,101.1219,101.2707,101.0996,101.2186,10400.0
2014-10-06 12:00:00,136.0,136.15,135.97,136.1,11800.0,101.1963,101.3079,101.174,101.2707,11800.0
2014-10-06 12:05:00,136.07,136.41,136.06,136.13,10100.0,101.2484,101.5014,101.241,101.293,10100.0
2014-10-06 12:10:00,136.11,136.18,135.97,136.1,16000.0,101.2782,101.3302,101.174,101.2707,16000.0
2014-10-06 12:15:00,136.05,136.27,136.03,136.27,5700.0,101.2335,101.3972,101.2186,101.3972,5700.0
2014-10-06 12:20:00,136.29,136.29,135.93,135.97,9700.0,101.4121,101.4121,101.1442,101.174,9700.0
2014-10-06 12:25:00,135.99,136.13,135.97,136.02,7900.0,101.1889,101.293,101.174,101.2112,7900.0
2014-10-06 12:30:00,136.02,136.02,135.85,135.96,14700.0,101.2112,101.2112,101.0847,101.1665,14700.0
2014-10-06 12:35:00,135.96,135.98,135.85,135.96,11200.0,101.1665,101.1814,101.0847,101.1665,11200.0
2014-10-06 12:40:00,135.94,136.02,135.82,135.9,22800.0,101.1517,101.2112,101.0624,101.1219,22800.0
2014-10-06 12:45:00,135.86,135.98,135.8,135.96,15700.0,101.0921,101.1814,101.0475,101.1665,15700.0
2014-10-06 12:50:00,135.96,135.99,135.85,135.91,15600.0,101.1665,101.1889,101.0847,101.1293,15600.0
2014-10-06 12:55:00,135.9,136.2,135.87,136.09,32900.0,101.1219,101.3451,101.0996,101.2633,32900.0
2014-10-06 13:00:00,136.06,136.22,135.87,136.17,14200.0,101.241,101.36,101.0996,101.3228,14200.0
2014-10-06 13:05:00,136.19,136.22,136.06,136.07,15200.0,101.3377,101.36,101.241,101.2484,15200.0
2014-10-06 13:10:00,136.05,136.17,136.02,136.11,4000.0,101.2335,101.3228,101.2112,101.2782,4000.0
2014-10-06 13:15:00,136.13,136.45,136.13,136.45,24100.0,101.293,101.5311,101.293,101.5311,24100.0
2014-10-06 13:20:00,136.38,136.47,136.35,136.45,6200.0,101.4791,101.546,101.4567,101.5311,6200.0
2014-10-06 13:25:00,136.5,136.55,136.39,136.48,6000.0,101.5684,101.6056,101.4865,101.5535,6000.0
2014-10-06 13:30:00,136.52,136.61,136.39,136.5,10300.0,101.5832,101.6502,101.4865,101.5684,10300.0
2014-10-06 13:35:00,136.56,136.58,136.39,136.48,4900.0,101.613,101.6279,101.4865,101.5535,4900.0
2014-10-06 13:40:00,136.43,136.45,136.35,136.44,5400.0,101.5163,101.5311,101.4567,101.5237,5400.0
2014-10-06 13:45:00,136.46,136.46,136.25,136.28,14100.0,101.5386,101.5386,101.3823,101.4047,14100.0
2014-10-06 13:50:00,136.24,136.28,136.17,136.24,5000.0,101.3749,101.4047,101.3228,101.3749,5000.0
2014-10-06 13:55:00,136.25,136.36,136.18,136.33,13000.0,101.3823,101.4642,101.3302,101.4419,13000.0
2014-10-06 14:00:00,136.32,136.34,136.12,136.13,4500.0,101.4344,101.4493,101.2856,101.293,4500.0
2014-10-06 14:05:00,136.11,136.16,135.97,135.98,8200.0,101.2782,101.3154,101.174,101.1814,8200.0
2014-10-06 14:10:00,135.99,136.15,135.97,136.14,12700.0,101.1889,101.3079,101.174,101.3005,12700.0
2014-10-06 14:15:00,136.15,136.36,136.12,136.33,6000.0,101.3079,101.4642,101.2856,101.4419,6000.0
2014-10-06 14:20:00,136.33,136.54,136.32,136.49,10300.0,101.4419,101.5981,101.4344,101.5609,10300.0
2014-10-06 14:25:00,136.44,136.44,136.27,136.3,5600.0,101.5237,101.5237,101.3972,101.4195,5600.0
2014-10-06 14:30:00,136.3,136.3,136.14,136.14,8300.0,101.4195,101.4195,101.3005,101.3005,8300.0
2014-10-06 14:35:00,136.18,136.25,136.14,136.14,8500.0,101.3302,101.3823,101.3005,101.3005,8500.0
2014-10-06 14:40:00,136.15,136.15,135.99,136.1,10000.0,101.3079,101.3079,101.1889,101.2707,10000.0
2014-10-06 14:45:00,136.09,136.09,135.97,136.0,9300.0,101.2633,101.2633,101.174,101.1963,9300.0
2014-10-06 14:50:00,136.04,136.15,136.04,136.13,6100.0,101.2261,101.3079,101.2261,101.293,6100.0
2014-10-06 14:55:00,136.12,136.2,136.09,136.12,7700.0,101.2856,101.3451,101.2633,101.2856,7700.0
2014-10-06 15:00:00,136.08,136.2,136.04,136.11,27300.0,101.2558,101.3451,101.2261,101.2782,27300.0
2014-10-06 15:05:00,136.07,136.14,136.0,136.0,8400.0,101.2484,101.3005,101.1963,101.1963,8400.0
2014-10-06 15:10:00,135.96,135.99,135.87,135.93,13200.0,101.1665,101.1889,101.0996,101.1442,13200.0
2014-10-06 15:15:00,135.92,136.13,135.92,136.11,7500.0,101.1368,101.293,101.1368,101.2782,7500.0
2014-10-06 15:20:00,136.12,136.35,136.05,136.32,17700.0,101.2856,101.4567,101.2335,101.4344,17700.0
2014-10-06 15:25:00,136.31,136.31,136.16,136.21,8800.0,101.427,101.427,101.3154,101.3526,8800.0
2014-10-06 15:30:00,136.2,136.2,136.05,136.13,15700.0,101.3451,101.3451,101.2335,101.293,15700.0
2014-10-06 15:35:00,136.11,136.24,136.08,136.21,14700.0,101.2782,101.3749,101.2558,101.3526,14700.0
2014-10-06 15:40:00,136.18,136.2,136.11,136.18,26500.0,101.3302,101.3451,101.2782,101.3302,26500.0
2014-10-06 15:45:00,136.19,136.2,136.06,136.1,23200.0,101.3377,101.3451,101.241,101.2707,23200.0
2014-10-06 15:50:00,136.09,136.17,136.01,136.14,26600.0,101.2633,101.3228,101.2037,101.3005,26600.0
2014-10-06 15:55:00,136.14,136.22,136.07,136.12,37000.0,101.3005,101.36,101.2484,101.2856,37000.0
2014-10-07 09:30:00,134.33,134.33,132.7,133.0,90500.0,99.9537,99.9537,98.7408,98.964,90500.0
2014-10-07 09:35:00,132.98,132.98,132.0,132.14,69700.0,98.9492,98.9492,98.2199,98.3241,69700.0
2014-10-07 09:40:00,132.14,132.26,131.7,131.95,60700.0,98.3241,98.4134,97.9967,98.1827,60700.0
2014-10-07 09:45:00,132.0,132.23,131.71,132.05,37500.0,98.2199,98.3911,98.0042,98.2572,37500.0
2014-10-07 09:50:00,132.05,132.1,131.6,131.63,28800.0,98.2572,98.2944,97.9223,97.9446,28800.0
2014-10-07 09:55:00,131.67,132.0,131.43,131.86,35600.0,97.9744,98.2199,97.7958,98.1158,35600.0
2014-10-07 10:00:00,131.86,132.0,131.57,131.65,46700.0,98.1158,98.2199,97.9,97.9595,46700.0
2014-10-07 10:05:00,131.65,131.71,131.09,131.25,68200.0,97.9595,98.0042,97.5428,97.6619,68200.0
2014-10-07 10:10:00,131.32,131.65,131.27,131.3,77100.0,97.714,97.9595,97.6768,97.6991,77100.0
2014-10-07 10:15:00,131.3,131.3,131.07,131.21,85300.0,97.6991,97.6991,97.5279,97.6321,85300.0
2014-10-07 10:20:00,131.18,131.21,130.99,131.08,64300.0,97.6098,97.6321,97.4684,97.5354,64300.0
2014-10-07 10:25:00,131.08,131.35,131.0,131.32,48400.0,97.5354,97.7363,97.4759,97.714,48400.0
2014-10-07 10:30:00,131.4,131.85,131.4,131.71,52100.0,97.7735,98.1083,97.7735,98.0042,52100.0
2014-10-07 10:35:00,131.71,131.74,131.42,131.42,20600.0,98.0042,98.0265,97.7884,97.7884,20600.0
2014-10-07 10:40:00,131.4,131.69,131.37,131.55,27000.0,97.7735,97.9893,97.7512,97.8851,27000.0
2014-10-07 10:45:00,131.58,131.79,131.33,131.35,47500.0,97.9074,98.0637,97.7214,97.7363,47500.0
2014-10-07 10:50:00,131.35,131.43,131.14,131.16,20500.0,97.7363,97.7958,97.58,97.5949,20500.0
2014-10-07 10:55:00,131.15,131.19,130.99,131.08,58200.0,97.5875,97.6172,97.4684,97.5354,58200.0
2014-10-07 11:00:00,131.07,131.12,130.79,130.89,84300.0,97.5279,97.5651,97.3196,97.394,84300.0
2014-10-07 11:05:00,130.88,131.06,130.76,130.91,67700.0,97.3866,97.5205,97.2973,97.4089,67700.0
2014-10-07 11:10:00,130.9,130.96,130.82,130.9,28100.0,97.4014,97.4461,97.3419,97.4014,28100.0
2014-10-07 11:15:00,130.89,130.92,130.64,130.86,31600.0,97.394,97.4163,97.208,97.3717,31600.0
2014-10-07 11:20:00,130.83,130.97,130.67,130.67,24700.0,97.3494,97.4535,97.2303,97.2303,24700.0
2014-10-07 11:25:00,130.67,130.81,130.58,130.65,34100.0,97.2303,97.3345,97.1633,97.2154,34100.0
2014-10-07 11:30:00,130.67,130.83,130.6,130.75,25700.0,97.2303,97.3494,97.1782,97.2898,25700.0
2014-10-07 11:35:00,130.75,130.78,130.59,130.67,37700.0,97.2898,97.3122,97.1708,97.2303,37700.0
2014-10-07 11:40:00,130.66,130.84,130.66,130.84,22200.0,97.2229,97.3568,97.2229,97.3568,22200.0
2014-10-07 11:45:00,130.83,130.84,130.69,130.81,20600.0,97.3494,97.3568,97.2452,97.3345,20600.0
2014-10-07 11:50:00,130.8,131.16,130.72,131.03,39700.0,97.327,97.5949,97.2675,97.4982,39700.0
2014-10-07 11:55:00,131.02,131.18,131.0,131.14,43900.0,97.4907,97.6098,97.4759,97.58,43900.0
2014-10-07 12:00:00,131.15,131.43,131.15,131.37,38500.0,97.5875,97.7958,97.5875,97.7512,38500.0
2014-10-07 12:05:00,131.37,131.48,131.21,131.3,48700.0,97.7512,97.833,97.6321,97.6991,48700.0
2014-10-07 12:10:00,131.34,131.38,131.08,131.09,20800.0,97.7288,97.7586,97.5354,97.5428,20800.0
2014-10-07 12:15:00,131.08,131.31,131.06,131.31,47500.0,97.5354,97.7065,97.5205,97.7065,47500.0
2014-10-07 12:20:00,131.31,131.43,131.23,131.37,50900.0,97.7065,97.7958,97.647,97.7512,50900.0
2014-10-07 12:25:00,131.35,131.41,131.27,131.36,34100.0,97.7363,97.7809,97.6768,97.7437,34100.0
2014-10-07 12:30:00,131.37,131.44,131.31,131.36,42700.0,97.7512,97.8033,97.7065,97.7437,42700.0
2014-10-07 12:35:00,131.36,131.42,131.32,131.38,30000.0,97.7437,97.7884,97.714,97.7586,30000.0
2014-10-07 12:40:00,131.38,131.4,131.16,131.18,30900.0,97.7586,97.7735,97.5949,97.6098,30900.0
2014-10-07 12:45:00,131.19,131.25,131.0,131.01,28200.0,97.6172,97.6619,97.4759,97.4833,28200.0
2014-10-07 12:50:00,131.01,131.1,131.01,131.04,23600.0,97.4833,97.5503,97.4833,97.5056,23600.0
2014-10-07 12:55:00,131.05,131.13,131.03,131.07,12000.0,97.5131,97.5726,97.4982,97.5279,12000.0
2014-10-07 13:00:00,131.07,131.11,131.0,131.1,25000.0,97.5279,97.5577,97.4759,97.5503,25000.0
2014-10-07 13:05:00,131.08,131.08,131.0,131.04,24200.0,97.5354,97.5354,97.4759,97.5056,24200.0
2014-10-07 13:10:00,131.03,131.3,130.93,131.27,40400.0,97.4982,97.6991,97.4238,97.6768,40400.0
2014-10-07 13:15:00,131.27,131.35,131.17,131.19,17900.0,97.6768,97.7363,97.6024,97.6172,17900.0
2014-10-07 13:20:00,131.22,131.32,131.21,131.26,14300.0,97.6396,97.714,97.6321,97.6693,14300.0
2014-10-07 13:25:00,131.26,131.42,131.22,131.39,13300.0,97.6693,97.7884,97.6396,97.7661,13300.0
2014-10-07 13:30:00,131.38,131.4,131.31,131.36,11700.0,97.7586,97.7735,97.7065,97.7437,11700.0
2014-10-07 13:35:00,131.36,131.39,131.24,131.25,19700.0,97.7437,97.7661,97.6544,97.6619,19700.0
2014-10-07 13:40:00,131.28,131.39,131.27,131.27,16400.0,97.6842,97.7661,97.6768,97.6768,16400.0
2014-10-07 13:45:00,131.25,131.27,131.08,131.11,17000.0,97.6619,97.6768,97.5354,97.5577,17000.0
2014-10-07 13:50:00,131.12,131.26,131.03,131.2,20900.0,97.5651,97.6693,97.4982,97.6247,20900.0
2014-10-07 13:55:00,131.22,131.22,131.08,131.08,10900.0,97.6396,97.6396,97.5354,97.5354,10900.0
2014-10-07 14:00:00,131.08,131.09,130.82,130.94,45900.0,97.5354,97.5428,97.3419,97.4312,45900.0
2014-10-07 14:05:00,130.93,130.96,130.84,130.84,17600.0,97.4238,97.4461,97.3568,97.3568,17600.0
2014-10-07 14:10:00,130.84,131.07,130.81,130.97,24600.0,97.3568,97.5279,97.3345,97.4535,24600.0
2014-10-07 14:15:00,130.97,131.04,130.8,130.87,28900.0,97.4535,97.5056,97.327,97.3791,28900.0
2014-10-07 14:20:00,130.85,130.88,130.69,130.72,37800.0,97.3642,97.3866,97.2452,97.2675,37800.0
2014-10-07 14:25:00,130.7,130.76,130.51,130.57,35700.0,97.2526,97.2973,97.1113,97.1559,35700.0
2014-10-07 14:30:00,130.54,130.56,130.34,130.5,83300.0,97.1336,97.1485,96.9848,97.1038,83300.0
2014-10-07 14:35:00,130.51,130.66,130.49,130.59,25400.0,97.1113,97.2229,97.0964,97.1708,25400.0
2014-10-07 14:40:00,130.54,130.73,130.51,130.7,27500.0,97.1336,97.275,97.1113,97.2526,27500.0
2014-10-07 14:45:00,130.71,130.73,130.59,130.59,28100.0,97.2601,97.275,97.1708,97.1708,28100.0
2014-10-07 14:50:00,130.6,130.69,130.53,130.55,21900.0,97.1782,97.2452,97.1261,97.141,21900.0
2014-10-07 14:55:00,130.59,130.63,130.52,130.53,20500.0,97.1708,97.2005,97.1187,97.1261,20500.0
2014-10-07 15:00:00,130.52,130.71,130.43,130.67,34600.0,97.1187,97.2601,97.0517,97.2303,34600.0
2014-10-07 15:05:00,130.67,130.71,130.44,130.46,21900.0,97.2303,97.2601,97.0592,97.074,21900.0
2014-10-07 15:10:00,130.46,130.47,130.19,130.2,43800.0,97.074,97.0815,96.8731,96.8806,43800.0
2014-10-07 15:15:00,130.19,130.2,129.93,130.01,105200.0,96.8731,96.8806,96.6797,96.7392,105200.0
2014-10-07 15:20:00,129.97,130.08,129.95,129.98,76600.0,96.7094,96.7913,96.6946,96.7169,76600.0
2014-10-07 15:25:00,130.0,130.03,129.94,130.01,61600.0,96.7318,96.7541,96.6871,96.7392,61600.0
2014-10-07 15:30:00,130.0,130.08,129.99,130.04,56000.0,96.7318,96.7913,96.7243,96.7615,56000.0
2014-10-07 15:35:00,130.05,130.18,129.96,129.99,69400.0,96.769,96.8657,96.702,96.7243,69400.0
2014-10-07 15:40:00,129.98,130.02,129.9,130.01,90700.0,96.7169,96.7466,96.6574,96.7392,90700.0
2014-10-07 15:45:00,130.02,130.07,129.8,130.01,117800.0,96.7466,96.7839,96.5829,96.7392,117800.0
2014-10-07 15:50:00,129.98,129.98,129.67,129.75,85200.0,96.7169,96.7169,96.4862,96.5457,85200.0
2014-10-07 15:55:00,129.75,129.78,129.5,129.54,115300.0,96.5457,96.5681,96.3597,96.3895,115300.0
2014-10-08 09:30:00,130.13,130.4,129.9,130.03,77400.0,96.8285,97.0294,96.6574,96.7541,77400.0
2014-10-08 09:35:00,130.04,130.51,130.02,130.18,50500.0,96.7615,97.1113,96.7466,96.8657,50500.0
2014-10-08 09:40:00,130.14,130.29,129.92,129.93,31000.0,96.8359,96.9476,96.6722,96.6797,31000.0
2014-10-08 09:45:00,130.01,130.15,129.63,130.09,32700.0,96.7392,96.8434,96.4565,96.7987,32700.0
2014-10-08 09:50:00,130.11,130.35,129.87,129.89,25900.0,96.8136,96.9922,96.635,96.6499,25900.0
2014-10-08 09:55:00,129.83,130.06,129.74,129.97,27700.0,96.6053,96.7764,96.5383,96.7094,27700.0
2014-10-08 10:00:00,130.05,130.18,129.82,130.04,28200.0,96.769,96.8657,96.5978,96.7615,28200.0
2014-10-08 10:05:00,130.09,130.42,129.99,130.3,17600.0,96.7987,97.0443,96.7243,96.955,17600.0
2014-10-08 10:10:00,130.27,130.69,130.22,130.43,33300.0,96.9327,97.2452,96.8955,97.0517,33300.0
2014-10-08 10:15:00,130.44,130.57,130.16,130.21,22900.0,97.0592,97.1559,96.8508,96.888,22900.0
2014-10-08 10:20:00,130.13,130.14,129.98,130.01,15300.0,96.8285,96.8359,96.7169,96.7392,15300.0
2014-10-08 10:25:00,130.01,130.55,129.96,130.42,15600.0,96.7392,97.141,96.702,97.0443,15600.0
2014-10-08 10:30:00,130.43,130.55,130.12,130.27,12700.0,97.0517,97.141,96.8211,96.9327,12700.0
2014-10-08 10:35:00,130.26,130.39,130.03,130.1,19500.0,96.9252,97.022,96.7541,96.8062,19500.0
2014-10-08 10:40:00,130.07,130.1,129.65,129.82,38700.0,96.7839,96.8062,96.4713,96.5978,38700.0
2014-10-08 10:45:00,129.81,129.95,129.58,129.83,31500.0,96.5904,96.6946,96.4192,96.6053,31500.0
2014-10-08 10:50:00,129.87,129.92,129.71,129.85,61300.0,96.635,96.6722,96.516,96.6202,61300.0
2014-10-08 10:55:00,129.84,129.85,129.77,129.81,32400.0,96.6127,96.6202,96.5606,96.5904,32400.0
2014-10-08 11:00:00,129.81,129.9,129.71,129.74,48700.0,96.5904,96.6574,96.516,96.5383,48700.0
2014-10-08 11:05:00,129.77,130.07,129.75,130.04,40200.0,96.5606,96.7839,96.5457,96.7615,40200.0
2014-10-08 11:10:00,130.04,130.16,129.98,130.06,22300.0,96.7615,96.8508,96.7169,96.7764,22300.0
2014-10-08 11:15:00,130.05,130.11,129.91,129.99,33500.0,96.769,96.8136,96.6648,96.7243,33500.0
2014-10-08 11:20:00,130.01,130.25,129.94,130.19,15300.0,96.7392,96.9178,96.6871,96.8731,15300.0
2014-10-08 11:25:00,130.19,130.79,130.03,130.72,21300.0,96.8731,97.3196,96.7541,97.2675,21300.0
2014-10-08 11:30:00,130.7,130.84,130.5,130.5,23900.0,97.2526,97.3568,97.1038,97.1038,23900.0
2014-10-08 11:35:00,130.48,130.51,130.21,130.21,13100.0,97.0889,97.1113,96.888,96.888,13100.0
2014-10-08 11:40:00,130.2,130.2,130.03,130.04,20600.0,96.8806,96.8806,96.7541,96.7615,20600.0
2014-10-08 11:45:00,130.05,130.1,129.97,129.97,12200.0,96.769,96.8062,96.7094,96.7094,12200.0
2014-10-08 11:50:00,129.99,130.08,129.93,130.08,27900.0,96.7243,96.7913,96.6797,96.7913,27900.0
2014-10-08 11:55:00,130.03,130.12,129.97,130.11,35200.0,96.7541,96.8211,96.7094,96.8136,35200.0
2014-10-08 12:00:00,130.11,130.25,129.97,130.0,46100.0,96.8136,96.9178,96.7094,96.7318,46100.0
2014-10-08 12:05:00,130.03,130.14,129.94,129.99,18900.0,96.7541,96.8359,96.6871,96.7243,18900.0
2014-10-08 12:10:00,129.98,130.27,129.96,130.18,24900.0,96.7169,96.9327,96.702,96.8657,24900.0
2014-10-08 12:15:00,130.19,130.37,130.04,130.34,19400.0,96.8731,97.0071,96.7615,96.9848,19400.0
2014-10-08 12:20:00,130.32,130.34,130.2,130.28,9600.0,96.9699,96.9848,96.8806,96.9401,9600.0
2014-10-08 12:25:00,130.25,130.31,130.08,130.09,16500.0,96.9178,96.9624,96.7913,96.7987,16500.0
2014-10-08 12:30:00,130.07,130.1,129.93,129.93,22600.0,96.7839,96.8062,96.6797,96.6797,22600.0
2014-10-08 12:35:00,129.93,130.2,129.9,130.07,23900.0,96.6797,96.8806,96.6574,96.7839,23900.0
2014-10-08 12:40:00,130.1,130.29,130.0,130.25,8700.0,96.8062,96.9476,96.7318,96.9178,8700.0
2014-10-08 12:45:00,130.27,130.28,130.04,130.17,11200.0,96.9327,96.9401,96.7615,96.8583,11200.0
2014-10-08 12:50:00,130.18,130.24,130.08,130.12,15900.0,96.8657,96.9103,96.7913,96.8211,15900.0
2014-10-08 12:55:00,130.04,130.18,130.04,130.16,12700.0,96.7615,96.8657,96.7615,96.8508,12700.0
2014-10-08 13:00:00,130.18,130.55,130.17,130.5,8500.0,96.8657,97.141,96.8583,97.1038,8500.0
2014-10-08 13:05:00,130.49,130.49,130.18,130.21,16800.0,97.0964,97.0964,96.8657,96.888,16800.0
2014-10-08 13:10:00,130.19,130.43,130.16,130.43,13000.0,96.8731,97.0517,96.8508,97.0517,13000.0
2014-10-08 13:15:00,130.41,130.51,130.36,130.38,8000.0,97.0368,97.1113,96.9996,97.0145,8000.0
2014-10-08 13:20:00,130.35,130.48,130.25,130.35,8300.0,96.9922,97.0889,96.9178,96.9922,8300.0
2014-10-08 13:25:00,130.33,130.34,130.22,130.22,12400.0,96.9773,96.9848,96.8955,96.8955,12400.0
2014-10-08 13:30:00,130.23,130.44,130.18,130.35,25400.0,96.9029,97.0592,96.8657,96.9922,25400.0
2014-10-08 13:35:00,130.36,130.46,130.24,130.36,20400.0,96.9996,97.074,96.9103,96.9996,20400.0
2014-10-08 13:40:00,130.37,130.42,130.31,130.37,8200.0,97.0071,97.0443,96.9624,97.0071,8200.0
2014-10-08 13:45:00,130.37,130.94,130.37,130.94,19200.0,97.0071,97.4312,97.0071,97.4312,19200.0
2014-10-08 13:50:00,130.87,130.95,130.53,130.77,23800.0,97.3791,97.4387,97.1261,97.3047,23800.0
2014-10-08 13:55:00,130.77,130.94,130.75,130.89,11200.0,97.3047,97.4312,97.2898,97.394,11200.0
2014-10-08 14:00:00,130.89,131.49,130.86,131.25,34400.0,97.394,97.8405,97.3717,97.6619,34400.0
2014-10-08 14:05:00,131.26,131.89,131.1,131.89,57200.0,97.6693,98.1381,97.5503,98.1381,57200.0
2014-10-08 14:10:00,131.84,132.17,131.8,131.87,35700.0,98.1009,98.3464,98.0711,98.1232,35700.0
2014-10-08 14:15:00,131.9,132.21,131.7,132.21,24900.0,98.1455,98.3762,97.9967,98.3762,24900.0
2014-10-08 14:20:00,132.21,132.79,132.18,132.48,35700.0,98.3762,98.8078,98.3539,98.5771,35700.0
2014-10-08 14:25:00,132.5,132.69,132.13,132.32,33400.0,98.592,98.7334,98.3167,98.4581,33400.0
2014-10-08 14:30:00,132.35,132.97,132.35,132.97,39900.0,98.4804,98.9417,98.4804,98.9417,39900.0
2014-10-08 14:35:00,132.99,133.31,132.9,133.04,45400.0,98.9566,99.1947,98.8896,98.9938,45400.0
2014-10-08 14:40:00,133.03,133.05,132.75,132.79,47600.0,98.9864,99.0012,98.778,98.8078,47600.0
2014-10-08 14:45:00,132.79,133.13,132.76,133.0,76400.0,98.8078,99.0608,98.7855,98.964,76400.0
2014-10-08 14:50:00,133.01,133.02,132.64,132.67,36700.0,98.9715,98.9789,98.6962,98.7185,36700.0
2014-10-08 14:55:00,132.67,132.87,132.61,132.85,39200.0,98.7185,98.8673,98.6738,98.8524,39200.0
2014-10-08 15:00:00,132.86,133.28,132.85,133.17,38900.0,98.8599,99.1724,98.8524,99.0905,38900.0
2014-10-08 15:05:00,133.21,133.49,133.21,133.45,37700.0,99.1203,99.3286,99.1203,99.2989,37700.0
2014-10-08 15:10:00,133.43,133.47,133.28,133.38,59700.0,99.284,99.3138,99.1724,99.2468,59700.0
2014-10-08 15:15:00,133.35,133.45,133.31,133.31,23400.0,99.2245,99.2989,99.1947,99.1947,23400.0
2014-10-08 15:20:00,133.3,133.45,133.25,133.43,32500.0,99.1873,99.2989,99.1501,99.284,32500.0
2014-10-08 15:25:00,133.43,133.96,133.43,133.89,47100.0,99.284,99.6784,99.284,99.6263,47100.0
2014-10-08 15:30:00,133.89,133.92,133.72,133.89,32100.0,99.6263,99.6486,99.4998,99.6263,32100.0
2014-10-08 15:35:00,133.9,133.95,133.82,133.89,41700.0,99.6337,99.6709,99.5742,99.6263,41700.0
2014-10-08 15:40:00,133.9,134.24,133.87,134.17,73200.0,99.6337,99.8867,99.6114,99.8346,73200.0
2014-10-08 15:45:00,134.18,134.19,134.03,134.13,55000.0,99.8421,99.8495,99.7305,99.8049,55000.0
2014-10-08 15:50:00,134.12,134.16,133.88,133.91,72000.0,99.7974,99.8272,99.6188,99.6412,72000.0
2014-10-08 15:55:00,133.9,133.96,133.8,133.91,99700.0,99.6337,99.6784,99.5593,99.6412,99700.0
2014-10-09 09:30:00,133.91,134.29,133.81,134.03,75800.0,99.6412,99.9239,99.5668,99.7305,75800.0
2014-10-09 09:35:00,134.03,134.08,133.15,133.42,14500.0,99.7305,99.7677,99.0757,99.2766,14500.0
2014-10-09 09:40:00,133.43,133.47,132.52,133.01,23500.0,99.284,99.3138,98.6069,98.9715,23500.0
2014-10-09 09:45:00,133.11,133.15,132.9,133.06,15400.0,99.0459,99.0757,98.8896,99.0087,15400.0
2014-10-09 09:50:00,133.02,133.06,132.5,132.53,12000.0,98.9789,99.0087,98.592,98.6143,12000.0
2014-10-09 09:55:00,132.71,132.71,132.06,132.35,13300.0,98.7483,98.7483,98.2646,98.4804,13300.0
2014-10-09 10:00:00,132.37,132.44,132.19,132.31,13800.0,98.4953,98.5473,98.3613,98.4506,13800.0
2014-10-09 10:05:00,132.32,132.33,131.9,132.02,12600.0,98.4581,98.4655,98.1455,98.2348,12600.0
2014-10-09 10:10:00,132.01,132.41,131.75,132.41,9000.0,98.2274,98.525,98.0339,98.525,9000.0
2014-10-09 10:15:00,132.43,132.65,132.39,132.54,6700.0,98.5399,98.7036,98.5101,98.6218,6700.0
2014-10-09 10:20:00,132.54,132.55,131.92,132.04,12500.0,98.6218,98.6292,98.1604,98.2497,12500.0
2014-10-09 10:25:00,132.0,132.44,131.95,132.28,9500.0,98.2199,98.5473,98.1827,98.4283,9500.0
2014-10-09 10:30:00,132.21,132.21,131.9,131.94,4300.0,98.3762,98.3762,98.1455,98.1753,4300.0
2014-10-09 10:35:00,131.88,131.96,131.74,131.88,8000.0,98.1307,98.1902,98.0265,98.1307,8000.0
2014-10-09 10:40:00,131.92,132.26,131.78,132.13,10100.0,98.1604,98.4134,98.0562,98.3167,10100.0
2014-10-09 10:45:00,132.15,132.36,132.1,132.2,18600.0,98.3316,98.4878,98.2944,98.3688,18600.0
2014-10-09 10:50:00,132.14,132.19,131.91,131.93,6200.0,98.3241,98.3613,98.153,98.1679,6200.0
2014-10-09 10:55:00,132.07,132.38,132.02,132.3,6100.0,98.272,98.5027,98.2348,98.4432,6100.0
2014-10-09 11:00:00,132.35,132.38,131.88,131.88,9900.0,98.4804,98.5027,98.1307,98.1307,9900.0
2014-10-09 11:05:00,131.93,132.27,131.87,132.22,10500.0,98.1679,98.4209,98.1232,98.3836,10500.0
2014-10-09 11:10:00,132.26,132.54,132.09,132.39,9800.0,98.4134,98.6218,98.2869,98.5101,9800.0
2014-10-09 11:15:00,132.41,132.41,132.18,132.24,6800.0,98.525,98.525,98.3539,98.3985,6800.0
2014-10-09 11:20:00,132.23,132.41,132.11,132.23,14600.0,98.3911,98.525,98.3018,98.3911,14600.0
2014-10-09 11:25:00,132.24,132.34,132.19,132.21,13900.0,98.3985,98.4729,98.3613,98.3762,13900.0
2014-10-09 11:30:00,132.13,132.23,131.94,132.23,5300.0,98.3167,98.3911,98.1753,98.3911,5300.0
2014-10-09 11:35:00,132.24,132.24,131.8,131.86,8500.0,98.3985,98.3985,98.0711,98.1158,8500.0
2014-10-09 11:40:00,131.83,131.85,131.53,131.54,16700.0,98.0935,98.1083,97.8702,97.8777,16700.0
2014-10-09 11:45:00,131.66,131.71,131.42,131.42,9300.0,97.967,98.0042,97.7884,97.7884,9300.0
2014-10-09 11:50:00,131.44,131.53,131.0,131.14,16500.0,97.8033,97.8702,97.4759,97.58,16500.0
2014-10-09 11:55:00,131.09,131.18,130.84,131.16,30200.0,97.5428,97.6098,97.3568,97.5949,30200.0
2014-10-09 12:00:00,131.11,131.37,130.92,131.28,17400.0,97.5577,97.7512,97.4163,97.6842,17400.0
2014-10-09 12:05:00,131.35,131.37,131.1,131.12,8000.0,97.7363,97.7512,97.5503,97.5651,8000.0
2014-10-09 12:10:00,131.11,131.28,130.97,131.01,5800.0,97.5577,97.6842,97.4535,97.4833,5800.0
2014-10-09 12:15:00,131.05,131.11,130.67,130.94,12300.0,97.5131,97.5577,97.2303,97.4312,12300.0
2014-10-09 12:20:00,130.96,130.96,130.61,130.66,9800.0,97.4461,97.4461,97.1857,97.2229,9800.0
2014-10-09 12:25:00,130.7,130.74,130.28,130.45,15600.0,97.2526,97.2824,96.9401,97.0666,15600.0
2014-10-09 12:30:00,130.42,130.54,130.19,130.4,16900.0,97.0443,97.1336,96.8731,97.0294,16900.0
2014-10-09 12:35:00,130.44,130.84,130.44,130.73,18100.0,97.0592,97.3568,97.0592,97.275,18100.0
2014-10-09 12:40:00,130.71,131.05,130.61,130.97,10600.0,97.2601,97.5131,97.1857,97.4535,10600.0
2014-10-09 12:45:00,130.97,131.14,130.93,131.14,17800.0,97.4535,97.58,97.4238,97.58,17800.0
2014-10-09 12:50:00,131.12,131.35,131.06,131.19,25200.0,97.5651,97.7363,97.5205,97.6172,25200.0
2014-10-09 12:55:00,131.19,131.35,131.07,131.35,15600.0,97.6172,97.7363,97.5279,97.7363,15600.0
2014-10-09 13:00:00,131.34,131.34,131.0,131.0,15200.0,97.7288,97.7288,97.4759,97.4759,15200.0
2014-10-09 13:05:00,131.02,131.09,130.83,130.96,35300.0,97.4907,97.5428,97.3494,97.4461,35300.0
2014-10-09 13:10:00,130.95,131.09,130.75,131.03,54500.0,97.4387,97.5428,97.2898,97.4982,54500.0
2014-10-09 13:15:00,131.0,131.4,130.96,131.29,21400.0,97.4759,97.7735,97.4461,97.6916,21400.0
2014-10-09 13:20:00,131.3,131.74,131.3,131.63,27100.0,97.6991,98.0265,97.6991,97.9446,27100.0
2014-10-09 13:25:00,131.63,131.68,131.41,131.49,14700.0,97.9446,97.9818,97.7809,97.8405,14700.0
2014-10-09 13:30:00,131.49,131.69,131.36,131.67,21000.0,97.8405,97.9893,97.7437,97.9744,21000.0
2014-10-09 13:35:00,131.66,131.97,131.65,131.93,13600.0,97.967,98.1976,97.9595,98.1679,13600.0
2014-10-09 13:40:00,132.01,132.08,131.72,131.78,10100.0,98.2274,98.2795,98.0116,98.0562,10100.0
2014-10-09 13:45:00,131.77,131.93,131.67,131.74,15500.0,98.0488,98.1679,97.9744,98.0265,15500.0
2014-10-09 13:50:00,131.79,131.82,131.22,131.34,12600.0,98.0637,98.086,97.6396,97.7288,12600.0
2014-10-09 13:55:00,131.31,131.47,131.31,131.38,13400.0,97.7065,97.8256,97.7065,97.7586,13400.0
2014-10-09 14:00:00,131.38,131.38,131.05,131.14,10000.0,97.7586,97.7586,97.5131,97.58,10000.0
2014-10-09 14:05:00,131.14,131.26,131.03,131.15,14200.0,97.58,97.6693,97.4982,97.5875,14200.0
2014-10-09 14:10:00,131.2,131.21,130.89,130.89,24500.0,97.6247,97.6321,97.394,97.394,24500.0
2014-10-09 14:15:00,130.91,131.14,130.84,131.04,28000.0,97.4089,97.58,97.3568,97.5056,28000.0
2014-10-09 14:20:00,131.01,131.09,130.88,130.94,17000.0,97.4833,97.5428,97.3866,97.4312,17000.0
2014-10-09 14:25:00,130.94,131.2,130.91,130.99,28400.0,97.4312,97.6247,97.4089,97.4684,28400.0
2014-10-09 14:30:00,130.98,131.02,130.78,130.96,17700.0,97.461,97.4907,97.3122,97.4461,17700.0
2014-10-09 14:35:00,131.02,131.45,131.02,131.31,25800.0,97.4907,97.8107,97.4907,97.7065,25800.0
2014-10-09 14:40:00,131.33,131.42,131.18,131.26,12400.0,97.7214,97.7884,97.6098,97.6693,12400.0
2014-10-09 14:45:00,131.27,131.33,130.96,131.16,29200.0,97.6768,97.7214,97.4461,97.5949,29200.0
2014-10-09 14:50:00,131.15,131.47,131.13,131.21,12800.0,97.5875,97.8256,97.5726,97.6321,12800.0
2014-10-09 14:55:00,131.19,131.19,130.9,130.91,15000.0,97.6172,97.6172,97.4014,97.4089,15000.0
2014-10-09 15:00:00,130.88,131.05,130.78,131.01,19900.0,97.3866,97.5131,97.3122,97.4833,19900.0
2014-10-09 15:05:00,131.03,131.1,130.67,130.69,15700.0,97.4982,97.5503,97.2303,97.2452,15700.0
2014-10-09 15:10:00,130.69,131.22,130.67,131.15,35200.0,97.2452,97.6396,97.2303,97.5875,35200.0
2014-10-09 15:15:00,131.17,131.47,130.99,131.37,29300.0,97.6024,97.8256,97.4684,97.7512,29300.0
2014-10-09 15:20:00,131.41,131.41,131.07,131.21,21700.0,97.7809,97.7809,97.5279,97.6321,21700.0
2014-10-09 15:25:00,131.27,131.4,131.17,131.27,20400.0,97.6768,97.7735,97.6024,97.6768,20400.0
2014-10-09 15:30:00,131.31,131.68,131.28,131.5,29300.0,97.7065,97.9818,97.6842,97.8479,29300.0
2014-10-09 15:35:00,131.54,131.73,131.37,131.44,22900.0,97.8777,98.019,97.7512,97.8033,22900.0
2014-10-09 15:40:00,131.5,131.52,131.15,131.2,28900.0,97.8479,97.8628,97.5875,97.6247,28900.0
2014-10-09 15:45:00,131.2,131.21,130.86,130.95,55500.0,97.6247,97.6321,97.3717,97.4387,55500.0
2014-10-09 15:50:00,130.91,131.07,130.81,131.02,38000.0,97.4089,97.5279,97.3345,97.4907,38000.0
2014-10-09 15:55:00,131.02,131.17,130.84,130.89,53000.0,97.4907,97.6024,97.3568,97.394,53000.0
2014-10-10 09:30:00,130.84,130.84,129.43,129.55,57200.0,97.3568,97.3568,96.3076,96.3969,57200.0
2014-10-10 09:35:00,129.81,130.77,129.7,130.63,17200.0,96.5904,97.3047,96.5085,97.2005,17200.0
2014-10-10 09:40:00,130.69,130.78,130.26,130.75,14300.0,97.2452,97.3122,96.9252,97.2898,14300.0
2014-10-10 09:45:00,130.85,131.08,130.65,130.94,31600.0,97.3642,97.5354,97.2154,97.4312,31600.0
2014-10-10 09:50:00,130.9,131.13,130.41,130.48,16900.0,97.4014,97.5726,97.0368,97.0889,16900.0
2014-10-10 09:55:00,130.46,130.51,130.2,130.34,24800.0,97.074,97.1113,96.8806,96.9848,24800.0
2014-10-10 10:00:00,130.32,130.37,129.8,129.8,29000.0,96.9699,97.0071,96.5829,96.5829,29000.0
2014-10-10 10:05:00,129.81,129.83,129.51,129.51,10800.0,96.5904,96.6053,96.3672,96.3672,10800.0
2014-10-10 10:10:00,129.58,129.83,129.41,129.49,14200.0,96.4192,96.6053,96.2928,96.3523,14200.0
2014-10-10 10:15:00,129.52,129.79,129.35,129.46,12600.0,96.3746,96.5755,96.2481,96.33,12600.0
2014-10-10 10:20:00,129.44,129.53,128.77,128.77,27300.0,96.3151,96.382,95.8165,95.8165,27300.0
2014-10-10 10:25:00,128.77,128.91,128.34,128.56,66100.0,95.8165,95.9207,95.4966,95.6603,66100.0
2014-10-10 10:30:00,128.52,128.58,128.22,128.58,41600.0,95.6305,95.6752,95.4073,95.6752,41600.0
2014-10-10 10:35:00,128.57,129.21,128.42,128.93,119000.0,95.6677,96.1439,95.5561,95.9356,119000.0
2014-10-10 10:40:00,128.93,128.94,128.6,128.94,29100.0,95.9356,95.943,95.69,95.943,29100.0
2014-10-10 10:45:00,128.96,129.0,128.62,128.7,51400.0,95.9579,95.9877,95.7049,95.7644,51400.0
2014-10-10 10:50:00,128.71,128.89,128.64,128.64,35100.0,95.7719,95.9058,95.7198,95.7198,35100.0
2014-10-10 10:55:00,128.64,128.75,128.51,128.57,23900.0,95.7198,95.8017,95.6231,95.6677,23900.0
2014-10-10 11:00:00,128.57,129.28,128.57,129.21,43700.0,95.6677,96.196,95.6677,96.1439,43700.0
2014-10-10 11:05:00,129.25,129.25,128.94,129.14,38500.0,96.1737,96.1737,95.943,96.0918,38500.0
2014-10-10 11:10:00,129.14,129.2,128.89,128.97,56400.0,96.0918,96.1365,95.9058,95.9654,56400.0
2014-10-10 11:15:00,128.9,128.94,128.56,128.77,17900.0,95.9133,95.943,95.6603,95.8165,17900.0
2014-10-10 11:20:00,128.78,128.93,128.52,128.75,17100.0,95.824,95.9356,95.6305,95.8017,17100.0
2014-10-10 11:25:00,128.79,128.8,128.52,128.6,15300.0,95.8314,95.8389,95.6305,95.69,15300.0
2014-10-10 11:30:00,128.57,128.75,128.53,128.54,25900.0,95.6677,95.8017,95.638,95.6454,25900.0
2014-10-10 11:35:00,128.59,128.75,128.53,128.68,14700.0,95.6826,95.8017,95.638,95.7496,14700.0
2014-10-10 11:40:00,128.69,128.7,128.46,128.63,23900.0,95.757,95.7644,95.5859,95.7124,23900.0
2014-10-10 11:45:00,128.58,128.9,128.52,128.86,23000.0,95.6752,95.9133,95.6305,95.8835,23000.0
2014-10-10 11:50:00,128.9,129.33,128.68,129.31,85600.0,95.9133,96.2332,95.7496,96.2183,85600.0
2014-10-10 11:55:00,129.28,129.36,129.09,129.25,9000.0,96.196,96.2555,96.0546,96.1737,9000.0
2014-10-10 12:00:00,129.24,129.83,129.24,129.83,45300.0,96.1663,96.6053,96.1663,96.6053,45300.0
2014-10-10 12:05:00,129.78,129.89,129.68,129.73,31200.0,96.5681,96.6499,96.4937,96.5309,31200.0
2014-10-10 12:10:00,129.77,130.18,129.73,130.16,14100.0,96.5606,96.8657,96.5309,96.8508,14100.0
2014-10-10 12:15:00,130.18,130.23,129.97,129.97,24100.0,96.8657,96.9029,96.7094,96.7094,24100.0
2014-10-10 12:20:00,129.83,130.08,129.77,129.9,25700.0,96.6053,96.7913,96.5606,96.6574,25700.0
2014-10-10 12:25:00,129.93,130.15,129.81,129.87,7700.0,96.6797,96.8434,96.5904,96.635,7700.0
2014-10-10 12:30:00,129.9,130.43,129.9,130.22,19000.0,96.6574,97.0517,96.6574,96.8955,19000.0
2014-10-10 12:35:00,130.28,130.28,129.84,129.86,18300.0,96.9401,96.9401,96.6127,96.6276,18300.0
2014-10-10 12:40:00,129.91,130.27,129.89,130.25,13000.0,96.6648,96.9327,96.6499,96.9178,13000.0
2014-10-10 12:45:00,130.29,130.32,130.05,130.22,8600.0,96.9476,96.9699,96.769,96.8955,8600.0
2014-10-10 12:50:00,130.22,130.24,129.79,129.81,8200.0,96.8955,96.9103,96.5755,96.5904,8200.0
2014-10-10 12:55:00,129.9,129.9,129.63,129.69,7000.0,96.6574,96.6574,96.4565,96.5011,7000.0
2014-10-10 13:00:00,129.69,129.95,129.66,129.74,16400.0,96.5011,96.6946,96.4788,96.5383,16400.0
2014-10-10 13:05:00,129.7,129.76,129.56,129.66,6100.0,96.5085,96.5532,96.4044,96.4788,6100.0
2014-10-10 13:10:00,129.66,129.72,129.51,129.57,5400.0,96.4788,96.5234,96.3672,96.4118,5400.0
2014-10-10 13:15:00,129.5,129.55,129.22,129.27,6000.0,96.3597,96.3969,96.1514,96.1886,6000.0
2014-10-10 13:20:00,129.23,129.27,129.11,129.26,6300.0,96.1588,96.1886,96.0695,96.1811,6300.0
2014-10-10 13:25:00,129.22,129.31,129.01,129.13,11500.0,96.1514,96.2183,95.9951,96.0844,11500.0
2014-10-10 13:30:00,129.15,129.35,129.11,129.16,8700.0,96.0993,96.2481,96.0695,96.1067,8700.0
2014-10-10 13:35:00,129.15,129.68,129.15,129.62,6400.0,96.0993,96.4937,96.0993,96.449,6400.0
2014-10-10 13:40:00,129.63,129.72,129.55,129.68,4700.0,96.4565,96.5234,96.3969,96.4937,4700.0
2014-10-10 13:45:00,129.72,129.72,129.34,129.49,10900.0,96.5234,96.5234,96.2407,96.3523,10900.0
2014-10-10 13:50:00,129.52,129.64,129.38,129.52,7500.0,96.3746,96.4639,96.2704,96.3746,7500.0
2014-10-10 13:55:00,129.56,129.6,129.35,129.42,17600.0,96.4044,96.4341,96.2481,96.3002,17600.0
2014-10-10 14:00:00,129.43,129.64,129.43,129.59,6000.0,96.3076,96.4639,96.3076,96.4267,6000.0
2014-10-10 14:05:00,129.54,129.54,129.34,129.46,9000.0,96.3895,96.3895,96.2407,96.33,9000.0
2014-10-10 14:10:00,129.37,129.42,129.27,129.29,8400.0,96.263,96.3002,96.1886,96.2035,8400.0
2014-10-10 14:15:00,129.27,129.42,129.04,129.04,21800.0,96.1886,96.3002,96.0174,96.0174,21800.0
2014-10-10 14:20:00,129.1,129.25,129.02,129.05,15500.0,96.0621,96.1737,96.0026,96.0249,15500.0
2014-10-10 14:25:00,129.13,129.18,128.94,129.05,16600.0,96.0844,96.1216,95.943,96.0249,16600.0
2014-10-10 14:30:00,129.06,129.16,128.93,129.0,13500.0,96.0323,96.1067,95.9356,95.9877,13500.0
2014-10-10 14:35:00,128.98,129.06,128.79,128.84,25500.0,95.9728,96.0323,95.8314,95.8686,25500.0
2014-10-10 14:40:00,128.88,128.88,128.62,128.88,24300.0,95.8984,95.8984,95.7049,95.8984,24300.0
2014-10-10 14:45:00,128.88,128.93,128.73,128.89,15600.0,95.8984,95.9356,95.7868,95.9058,15600.0
2014-10-10 14:50:00,128.88,129.02,128.83,128.85,22000.0,95.8984,96.0026,95.8612,95.8761,22000.0
2014-10-10 14:55:00,128.87,128.89,128.69,128.75,23600.0,95.8909,95.9058,95.757,95.8017,23600.0
2014-10-10 15:00:00,128.75,128.88,128.64,128.65,13600.0,95.8017,95.8984,95.7198,95.7272,13600.0
2014-10-10 15:05:00,128.65,128.65,128.42,128.43,18400.0,95.7272,95.7272,95.5561,95.5635,18400.0
2014-10-10 15:10:00,128.43,128.58,128.3,128.34,38900.0,95.5635,95.6752,95.4668,95.4966,38900.0
2014-10-10 15:15:00,128.34,128.36,128.06,128.25,32800.0,95.4966,95.5115,95.2882,95.4296,32800.0
2014-10-10 15:20:00,128.23,128.27,128.11,128.21,24100.0,95.4147,95.4445,95.3254,95.3998,24100.0
2014-10-10 15:25:00,128.2,128.2,128.01,128.14,30300.0,95.3924,95.3924,95.251,95.3478,30300.0
2014-10-10 15:30:00,128.15,128.28,127.79,127.79,62900.0,95.3552,95.4519,95.0873,95.0873,62900.0
2014-10-10 15:35:00,127.81,128.1,127.78,128.03,33100.0,95.1022,95.318,95.0799,95.2659,33100.0
2014-10-10 15:40:00,128.04,128.07,127.82,127.88,28900.0,95.2733,95.2957,95.1096,95.1543,28900.0
2014-10-10 15:45:00,127.88,127.89,127.5,127.54,57600.0,95.1543,95.1617,94.8715,94.9013,57600.0
2014-10-10 15:50:00,127.53,127.58,127.45,127.47,59300.0,94.8939,94.9311,94.8343,94.8492,59300.0
2014-10-10 15:55:00,127.45,127.54,127.36,127.39,99100.0,94.8343,94.9013,94.7674,94.7897,99100.0
2014-10-13 09:30:00,127.61,128.1,127.56,128.1,29200.0,94.9534,95.318,94.9162,95.318,29200.0
2014-10-13 09:35:00,127.92,128.49,127.75,128.33,17800.0,95.1841,95.6082,95.0576,95.4891,17800.0
2014-10-13 09:40:00,128.42,128.53,127.62,127.65,12200.0,95.5561,95.638,94.9608,94.9832,12200.0
2014-10-13 09:45:00,127.54,127.54,126.72,126.74,28400.0,94.9013,94.9013,94.2911,94.306,28400.0
2014-10-13 09:50:00,126.72,126.72,125.89,126.14,34200.0,94.2911,94.2911,93.6736,93.8596,34200.0
2014-10-13 09:55:00,126.15,126.7,126.1,126.34,25900.0,93.867,94.2763,93.8298,94.0084,25900.0
2014-10-13 10:00:00,126.45,126.9,126.32,126.86,22400.0,94.0902,94.4251,93.9935,94.3953,22400.0
2014-10-13 10:05:00,126.82,127.0,126.4,126.52,27500.0,94.3656,94.4995,94.053,94.1423,27500.0
2014-10-13 10:10:00,126.43,126.79,126.42,126.58,18500.0,94.0754,94.3432,94.0679,94.187,18500.0
2014-10-13 10:15:00,126.5,126.57,126.05,126.1,16000.0,94.1274,94.1795,93.7926,93.8298,16000.0
2014-10-13 10:20:00,126.13,126.49,126.13,126.31,10800.0,93.8521,94.12,93.8521,93.9861,10800.0
2014-10-13 10:25:00,126.35,126.42,125.62,125.62,39500.0,94.0158,94.0679,93.4726,93.4726,39500.0
2014-10-13 10:30:00,125.7,126.48,125.69,126.04,36000.0,93.5322,94.1126,93.5247,93.7852,36000.0
2014-10-13 10:35:00,126.14,126.19,125.76,126.09,27100.0,93.8596,93.8968,93.5768,93.8224,27100.0
2014-10-13 10:40:00,126.07,126.1,125.71,125.75,28700.0,93.8075,93.8298,93.5396,93.5694,28700.0
2014-10-13 10:45:00,125.78,126.3,125.76,125.98,60300.0,93.5917,93.9786,93.5768,93.7405,60300.0
2014-10-13 10:50:00,125.98,126.9,125.98,126.75,20200.0,93.7405,94.4251,93.7405,94.3135,20200.0
2014-10-13 10:55:00,126.75,126.8,126.21,126.49,32600.0,94.3135,94.3507,93.9117,94.12,32600.0
2014-10-13 11:00:00,126.45,126.87,126.28,126.72,25800.0,94.0902,94.4028,93.9637,94.2911,25800.0
2014-10-13 11:05:00,126.79,127.01,126.6,126.6,9100.0,94.3432,94.5069,94.2019,94.2019,9100.0
2014-10-13 11:10:00,126.57,126.57,126.16,126.3,11900.0,94.1795,94.1795,93.8745,93.9786,11900.0
2014-10-13 11:15:00,126.25,126.36,125.68,125.73,8000.0,93.9414,94.0233,93.5173,93.5545,8000.0
2014-10-13 11:20:00,125.75,126.06,125.75,126.06,12100.0,93.5694,93.8,93.5694,93.8,12100.0
2014-10-13 11:25:00,126.11,126.28,125.93,125.96,8200.0,93.8373,93.9637,93.7033,93.7256,8200.0
2014-10-13 11:30:00,125.99,126.4,125.96,126.31,23400.0,93.748,94.053,93.7256,93.9861,23400.0
2014-10-13 11:35:00,126.26,126.26,125.99,126.02,6200.0,93.9489,93.9489,93.748,93.7703,6200.0
2014-10-13 11:40:00,126.02,126.32,125.99,126.04,17400.0,93.7703,93.9935,93.748,93.7852,17400.0
2014-10-13 11:45:00,126.12,126.64,126.06,126.52,37500.0,93.8447,94.2316,93.8,94.1423,37500.0
2014-10-13 11:50:00,126.55,126.85,126.36,126.49,25700.0,94.1647,94.3879,94.0233,94.12,25700.0
2014-10-13 11:55:00,126.5,126.65,126.45,126.49,25800.0,94.1274,94.2391,94.0902,94.12,25800.0
2014-10-13 12:00:00,126.48,126.75,126.37,126.62,32600.0,94.1126,94.3135,94.0307,94.2167,32600.0
2014-10-13 12:05:00,126.58,126.59,126.3,126.36,22900.0,94.187,94.1944,93.9786,94.0233,22900.0
2014-10-13 12:10:00,126.36,126.59,126.35,126.41,12000.0,94.0233,94.1944,94.0158,94.0605,12000.0
2014-10-13 12:15:00,126.39,126.78,126.3,126.65,11900.0,94.0456,94.3358,93.9786,94.2391,11900.0
2014-10-13 12:20:00,126.62,126.9,126.42,126.83,36900.0,94.2167,94.4251,94.0679,94.373,36900.0
2014-10-13 12:25:00,126.86,127.1,126.61,127.1,23600.0,94.3953,94.5739,94.2093,94.5739,23600.0
2014-10-13 12:30:00,127.17,127.42,127.11,127.36,16800.0,94.626,94.812,94.5813,94.7674,16800.0
2014-10-13 12:35:00,127.36,127.51,127.07,127.26,20300.0,94.7674,94.879,94.5516,94.693,20300.0
2014-10-13 12:40:00,127.23,127.61,127.22,127.37,13400.0,94.6706,94.9534,94.6632,94.7748,13400.0
2014-10-13 12:45:00,127.31,127.32,127.05,127.05,10800.0,94.7302,94.7376,94.5367,94.5367,10800.0
2014-10-13 12:50:00,127.07,127.23,126.98,127.2,9300.0,94.5516,94.6706,94.4846,94.6483,9300.0
2014-10-13 12:55:00,127.18,127.18,126.94,126.98,16200.0,94.6334,94.6334,94.4548,94.4846,16200.0
2014-10-13 13:00:00,127.0,127.22,126.98,127.22,9200.0,94.4995,94.6632,94.4846,94.6632,9200.0
2014-10-13 13:05:00,127.2,127.34,127.0,127.13,31600.0,94.6483,94.7525,94.4995,94.5962,31600.0
2014-10-13 13:10:00,127.16,127.17,126.9,127.05,13300.0,94.6185,94.626,94.4251,94.5367,13300.0
2014-10-13 13:15:00,127.02,127.02,126.67,126.75,22400.0,94.5144,94.5144,94.2539,94.3135,22400.0
2014-10-13 13:20:00,126.74,126.98,126.73,126.77,11200.0,94.306,94.4846,94.2986,94.3284,11200.0
2014-10-13 13:25:00,126.72,127.03,126.65,127.03,23200.0,94.2911,94.5218,94.2391,94.5218,23200.0
2014-10-13 13:30:00,127.03,127.03,126.79,126.82,14100.0,94.5218,94.5218,94.3432,94.3656,14100.0
2014-10-13 13:35:00,126.86,127.13,126.81,126.95,13300.0,94.3953,94.5962,94.3581,94.4623,13300.0
2014-10-13 13:40:00,126.99,126.99,126.71,126.71,18500.0,94.4921,94.4921,94.2837,94.2837,18500.0
2014-10-13 13:45:00,126.73,126.85,126.54,126.62,10600.0,94.2986,94.3879,94.1572,94.2167,10600.0
2014-10-13 13:50:00,126.63,126.78,126.5,126.72,9700.0,94.2242,94.3358,94.1274,94.2911,9700.0
2014-10-13 13:55:00,126.72,126.72,126.37,126.56,12100.0,94.2911,94.2911,94.0307,94.1721,12100.0
2014-10-13 14:00:00,126.66,126.75,126.42,126.45,24900.0,94.2465,94.3135,94.0679,94.0902,24900.0
2014-10-13 14:05:00,126.54,127.02,126.54,127.02,11200.0,94.1572,94.5144,94.1572,94.5144,11200.0
2014-10-13 14:10:00,127.06,127.06,126.69,126.7,14600.0,94.5441,94.5441,94.2688,94.2763,14600.0
2014-10-13 14:15:00,126.72,126.77,126.57,126.67,11800.0,94.2911,94.3284,94.1795,94.2539,11800.0
2014-10-13 14:20:00,126.6,126.88,126.6,126.73,17400.0,94.2019,94.4102,94.2019,94.2986,17400.0
2014-10-13 14:25:00,126.71,126.9,126.71,126.87,10900.0,94.2837,94.4251,94.2837,94.4028,10900.0
2014-10-13 14:30:00,126.88,126.91,126.58,126.66,21900.0,94.4102,94.4325,94.187,94.2465,21900.0
2014-10-13 14:35:00,126.68,126.75,126.56,126.66,7400.0,94.2614,94.3135,94.1721,94.2465,7400.0
2014-10-13 14:40:00,126.59,126.65,126.34,126.42,8300.0,94.1944,94.2391,94.0084,94.0679,8300.0
2014-10-13 14:45:00,126.42,126.51,126.36,126.48,17600.0,94.0679,94.1349,94.0233,94.1126,17600.0
2014-10-13 14:50:00,126.48,126.69,126.44,126.53,12000.0,94.1126,94.2688,94.0828,94.1498,12000.0
2014-10-13 14:55:00,126.54,126.55,126.26,126.31,19400.0,94.1572,94.1647,93.9489,93.9861,19400.0
2014-10-13 15:00:00,126.33,126.5,126.33,126.34,14800.0,94.001,94.1274,94.001,94.0084,14800.0
2014-10-13 15:05:00,126.34,126.35,126.11,126.12,15700.0,94.0084,94.0158,93.8373,93.8447,15700.0
2014-10-13 15:10:00,126.11,126.31,126.09,126.3,14000.0,93.8373,93.9861,93.8224,93.9786,14000.0
2014-10-13 15:15:00,126.28,126.28,125.96,126.01,24200.0,93.9637,93.9637,93.7256,93.7628,24200.0
2014-10-13 15:20:00,125.99,126.05,125.8,125.92,22100.0,93.748,93.7926,93.6066,93.6959,22100.0
2014-10-13 15:25:00,125.9,126.06,125.79,125.84,22700.0,93.681,93.8,93.5991,93.6363,22700.0
2014-10-13 15:30:00,125.85,125.87,125.04,125.45,55700.0,93.6438,93.6587,93.0411,93.3462,55700.0
2014-10-13 15:35:00,125.46,125.74,125.07,125.14,21200.0,93.3536,93.5619,93.0634,93.1155,21200.0
2014-10-13 15:40:00,125.13,125.42,124.94,124.96,42300.0,93.108,93.3238,92.9667,92.9815,42300.0
2014-10-13 15:45:00,124.97,125.16,124.87,125.11,58600.0,92.989,93.1304,92.9146,93.0932,58600.0
2014-10-13 15:50:00,125.07,125.19,124.74,124.91,52200.0,93.0634,93.1527,92.8178,92.9443,52200.0
2014-10-13 15:55:00,124.95,125.03,124.82,124.95,68500.0,92.9741,93.0336,92.8774,92.9741,68500.0
2014-10-14 09:30:00,126.01,126.99,125.69,126.88,32800.0,93.7628,94.4921,93.5247,94.4102,32800.0
2014-10-14 09:35:00,126.93,127.26,126.89,126.95,24100.0,94.4474,94.693,94.4176,94.4623,24100.0
2014-10-14 09:40:00,126.95,127.25,126.62,127.07,39700.0,94.4623,94.6855,94.2167,94.5516,39700.0
2014-10-14 09:45:00,127.12,127.18,126.76,126.76,17500.0,94.5888,94.6334,94.3209,94.3209,17500.0
2014-10-14 09:50:00,126.85,126.88,126.36,126.48,29100.0,94.3879,94.4102,94.0233,94.1126,29100.0
2014-10-14 09:55:00,126.41,126.51,125.83,126.15,30900.0,94.0605,94.1349,93.6289,93.867,30900.0
2014-10-14 10:00:00,126.08,126.9,125.9,126.72,32900.0,93.8149,94.4251,93.681,94.2911,32900.0
2014-10-14 10:05:00,126.71,127.09,126.43,127.09,38000.0,94.2837,94.5665,94.0754,94.5665,38000.0
2014-10-14 10:10:00,127.14,127.19,126.8,127.1,15600.0,94.6037,94.6409,94.3507,94.5739,15600.0
2014-10-14 10:15:00,127.2,127.2,126.64,126.64,9400.0,94.6483,94.6483,94.2316,94.2316,9400.0
2014-10-14 10:20:00,126.67,127.1,126.51,126.7,13600.0,94.2539,94.5739,94.1349,94.2763,13600.0
2014-10-14 10:25:00,126.8,127.04,126.7,126.93,13100.0,94.3507,94.5293,94.2763,94.4474,13100.0
2014-10-14 10:30:00,126.98,127.01,126.82,126.87,10000.0,94.4846,94.5069,94.3656,94.4028,10000.0
2014-10-14 10:35:00,126.88,127.31,126.88,127.27,13100.0,94.4102,94.7302,94.4102,94.7004,13100.0
2014-10-14 10:40:00,127.34,127.37,126.94,127.29,17200.0,94.7525,94.7748,94.4548,94.7153,17200.0
2014-10-14 10:45:00,127.3,127.56,127.22,127.56,11700.0,94.7227,94.9162,94.6632,94.9162,11700.0
2014-10-14 10:50:00,127.61,128.09,127.61,127.91,14900.0,94.9534,95.3106,94.9534,95.1766,14900.0
2014-10-14 10:55:00,127.85,127.93,127.49,127.64,9000.0,95.132,95.1915,94.8641,94.9757,9000.0
2014-10-14 11:00:00,127.61,127.82,127.52,127.63,10000.0,94.9534,95.1096,94.8864,94.9683,10000.0
2014-10-14 11:05:00,127.59,127.81,127.51,127.68,11000.0,94.9385,95.1022,94.879,95.0055,11000.0
2014-10-14 11:10:00,127.69,127.89,127.66,127.69,12000.0,95.0129,95.1617,94.9906,95.0129,12000.0
2014-10-14 11:15:00,127.75,128.19,127.75,128.15,17100.0,95.0576,95.385,95.0576,95.3552,17100.0
2014-10-14 11:20:00,128.08,128.27,128.08,128.23,63600.0,95.3031,95.4445,95.3031,95.4147,63600.0
2014-10-14 11:25:00,128.29,128.3,127.97,128.09,9500.0,95.4594,95.4668,95.2213,95.3106,9500.0
2014-10-14 11:30:00,128.17,128.47,128.16,128.47,21700.0,95.3701,95.5933,95.3626,95.5933,21700.0
2014-10-14 11:35:00,128.47,128.87,128.41,128.82,25100.0,95.5933,95.8909,95.5487,95.8537,25100.0
2014-10-14 11:40:00,128.86,129.29,128.86,129.29,12900.0,95.8835,96.2035,95.8835,96.2035,12900.0
2014-10-14 11:45:00,129.24,129.32,129.11,129.26,21000.0,96.1663,96.2258,96.0695,96.1811,21000.0
2014-10-14 11:50:00,129.18,129.26,129.02,129.23,8900.0,96.1216,96.1811,96.0026,96.1588,8900.0
2014-10-14 11:55:00,129.17,129.27,129.03,129.13,13500.0,96.1142,96.1886,96.01,96.0844,13500.0
2014-10-14 12:00:00,129.19,129.25,128.97,129.23,7000.0,96.1291,96.1737,95.9654,96.1588,7000.0
2014-10-14 12:05:00,129.14,129.41,129.13,129.3,8500.0,96.0918,96.2928,96.0844,96.2109,8500.0
2014-10-14 12:10:00,129.25,129.32,129.04,129.17,8000.0,96.1737,96.2258,96.0174,96.1142,8000.0
2014-10-14 12:15:00,129.18,129.28,128.91,128.98,11500.0,96.1216,96.196,95.9207,95.9728,11500.0
2014-10-14 12:20:00,128.93,129.05,128.61,128.61,5500.0,95.9356,96.0249,95.6975,95.6975,5500.0
2014-10-14 12:25:00,128.64,128.72,128.5,128.68,7700.0,95.7198,95.7793,95.6156,95.7496,7700.0
2014-10-14 12:30:00,128.62,128.65,128.43,128.57,8400.0,95.7049,95.7272,95.5635,95.6677,8400.0
2014-10-14 12:35:00,128.54,128.69,128.44,128.58,7400.0,95.6454,95.757,95.571,95.6752,7400.0
2014-10-14 12:40:00,128.52,128.61,128.43,128.61,9900.0,95.6305,95.6975,95.5635,95.6975,9900.0
2014-10-14 12:45:00,128.63,128.81,128.48,128.8,3900.0,95.7124,95.8463,95.6007,95.8389,3900.0
2014-10-14 12:50:00,128.75,128.78,128.46,128.5,3900.0,95.8017,95.824,95.5859,95.6156,3900.0
2014-10-14 12:55:00,128.59,128.74,128.48,128.56,24200.0,95.6826,95.7942,95.6007,95.6603,24200.0
2014-10-14 13:00:00,128.59,128.65,128.39,128.51,6900.0,95.6826,95.7272,95.5338,95.6231,6900.0
2014-10-14 13:05:00,128.53,128.74,128.47,128.64,4100.0,95.638,95.7942,95.5933,95.7198,4100.0
2014-10-14 13:10:00,128.54,128.74,128.54,128.74,10900.0,95.6454,95.7942,95.6454,95.7942,10900.0
2014-10-14 13:15:00,128.73,128.85,128.63,128.67,5700.0,95.7868,95.8761,95.7124,95.7421,5700.0
2014-10-14 13:20:00,128.68,128.68,128.25,128.26,8600.0,95.7496,95.7496,95.4296,95.437,8600.0
2014-10-14 13:25:00,128.29,128.49,128.19,128.31,7600.0,95.4594,95.6082,95.385,95.4743,7600.0
2014-10-14 13:30:00,128.31,128.49,128.18,128.49,9700.0,95.4743,95.6082,95.3775,95.6082,9700.0
2014-10-14 13:35:00,128.47,128.47,128.17,128.3,7100.0,95.5933,95.5933,95.3701,95.4668,7100.0
2014-10-14 13:40:00,128.3,128.4,128.25,128.25,8000.0,95.4668,95.5412,95.4296,95.4296,8000.0
2014-10-14 13:45:00,128.23,128.42,128.06,128.34,6300.0,95.4147,95.5561,95.2882,95.4966,6300.0
2014-10-14 13:50:00,128.39,128.42,128.13,128.22,4900.0,95.5338,95.5561,95.3403,95.4073,4900.0
2014-10-14 13:55:00,128.16,128.33,128.05,128.33,9600.0,95.3626,95.4891,95.2808,95.4891,9600.0
2014-10-14 14:00:00,128.33,128.6,128.25,128.45,10000.0,95.4891,95.69,95.4296,95.5784,10000.0
2014-10-14 14:05:00,128.47,128.51,128.26,128.32,5500.0,95.5933,95.6231,95.437,95.4817,5500.0
2014-10-14 14:10:00,128.36,128.68,128.35,128.63,25600.0,95.5115,95.7496,95.504,95.7124,25600.0
2014-10-14 14:15:00,128.64,128.64,128.33,128.51,23900.0,95.7198,95.7198,95.4891,95.6231,23900.0
2014-10-14 14:20:00,128.55,128.65,128.19,128.19,11400.0,95.6528,95.7272,95.385,95.385,11400.0
2014-10-14 14:25:00,128.16,128.24,128.07,128.17,7200.0,95.3626,95.4222,95.2957,95.3701,7200.0
2014-10-14 14:30:00,128.17,128.31,127.92,127.92,15000.0,95.3701,95.4743,95.1841,95.1841,15000.0
2014-10-14 14:35:00,127.98,128.09,127.75,128.06,35100.0,95.2287,95.3106,95.0576,95.2882,35100.0
2014-10-14 14:40:00,128.09,128.35,128.05,128.35,11700.0,95.3106,95.504,95.2808,95.504,11700.0
2014-10-14 14:45:00,128.35,128.44,128.18,128.42,11500.0,95.504,95.571,95.3775,95.5561,11500.0
2014-10-14 14:50:00,128.42,128.42,127.93,127.97,12700.0,95.5561,95.5561,95.1915,95.2213,12700.0
2014-10-14 14:55:00,128.0,128.11,127.9,128.08,10900.0,95.2436,95.3254,95.1692,95.3031,10900.0
2014-10-14 15:00:00,128.08,128.23,127.83,127.85,26000.0,95.3031,95.4147,95.1171,95.132,26000.0
2014-10-14 15:05:00,127.86,127.9,127.45,127.56,28400.0,95.1394,95.1692,94.8343,94.9162,28400.0
2014-10-14 15:10:00,127.66,127.84,127.59,127.66,17700.0,94.9906,95.1245,94.9385,94.9906,17700.0
2014-10-14 15:15:00,127.72,127.78,127.49,127.56,26300.0,95.0352,95.0799,94.8641,94.9162,26300.0
2014-10-14 15:20:00,127.56,127.56,127.06,127.22,24500.0,94.9162,94.9162,94.5441,94.6632,24500.0
2014-10-14 15:25:00,127.23,127.72,127.21,127.66,14200.0,94.6706,95.0352,94.6558,94.9906,14200.0
2014-10-14 15:30:00,127.61,127.63,127.22,127.32,11900.0,94.9534,94.9683,94.6632,94.7376,11900.0
2014-10-14 15:35:00,127.38,127.9,127.34,127.9,45200.0,94.7822,95.1692,94.7525,95.1692,45200.0
2014-10-14 15:40:00,127.95,128.06,127.54,127.61,16800.0,95.2064,95.2882,94.9013,94.9534,16800.0
2014-10-14 15:45:00,127.59,127.75,127.5,127.65,23900.0,94.9385,95.0576,94.8715,94.9832,23900.0
2014-10-14 15:50:00,127.62,127.85,127.54,127.54,21300.0,94.9608,95.132,94.9013,94.9013,21300.0
2014-10-14 15:55:00,127.52,127.59,127.37,127.51,51900.0,94.8864,94.9385,94.7748,94.879,51900.0
2014-10-15 09:30:00,126.04,126.05,125.05,125.36,44800.0,93.7852,93.7926,93.0485,93.2792,44800.0
2014-10-15 09:35:00,125.23,125.3,124.3,124.4,36400.0,93.1825,93.2345,92.4904,92.5649,36400.0
2014-10-15 09:40:00,124.39,125.52,124.37,125.52,21000.0,92.5574,93.3982,92.5425,93.3982,21000.0
2014-10-15 09:45:00,125.65,126.58,125.65,126.56,35800.0,93.495,94.187,93.495,94.1721,35800.0
2014-10-15 09:50:00,126.43,127.25,126.29,126.99,21300.0,94.0754,94.6855,93.9712,94.4921,21300.0
2014-10-15 09:55:00,126.97,127.32,126.52,126.96,12900.0,94.4772,94.7376,94.1423,94.4697,12900.0
2014-10-15 10:00:00,126.93,127.75,126.93,127.04,14300.0,94.4474,95.0576,94.4474,94.5293,14300.0
2014-10-15 10:05:00,127.04,127.37,126.83,127.22,11500.0,94.5293,94.7748,94.373,94.6632,11500.0
2014-10-15 10:10:00,127.09,127.55,126.99,127.4,9100.0,94.5665,94.9087,94.4921,94.7971,9100.0
2014-10-15 10:15:00,127.41,127.41,126.78,127.01,8500.0,94.8046,94.8046,94.3358,94.5069,8500.0
2014-10-15 10:20:00,126.98,127.5,126.79,127.31,8400.0,94.4846,94.8715,94.3432,94.7302,8400.0
2014-10-15 10:25:00,127.3,127.34,126.86,126.86,18000.0,94.7227,94.7525,94.3953,94.3953,18000.0
2014-10-15 10:30:00,126.93,126.97,126.16,126.37,17700.0,94.4474,94.4772,93.8745,94.0307,17700.0
2014-10-15 10:35:00,126.37,126.75,126.28,126.56,13500.0,94.0307,94.3135,93.9637,94.1721,13500.0
2014-10-15 10:40:00,126.62,126.79,126.16,126.23,13000.0,94.2167,94.3432,93.8745,93.9265,13000.0
2014-10-15 10:45:00,126.17,126.28,125.82,126.15,18100.0,93.8819,93.9637,93.6215,93.867,18100.0
2014-10-15 10:50:00,126.15,126.58,126.15,126.25,11800.0,93.867,94.187,93.867,93.9414,11800.0
2014-10-15 10:55:00,126.21,126.49,126.13,126.38,9700.0,93.9117,94.12,93.8521,94.0382,9700.0
2014-10-15 11:00:00,126.44,126.62,126.03,126.46,10100.0,94.0828,94.2167,93.7777,94.0977,10100.0
2014-10-15 11:05:00,126.43,126.88,126.41,126.88,8000.0,94.0754,94.4102,94.0605,94.4102,8000.0
2014-10-15 11:10:00,126.96,126.96,126.43,126.45,9900.0,94.4697,94.4697,94.0754,94.0902,9900.0
2014-10-15 11:15:00,126.45,126.57,126.03,126.12,9900.0,94.0902,94.1795,93.7777,93.8447,9900.0
2014-10-15 11:20:00,126.08,126.13,125.74,125.9,15900.0,93.8149,93.8521,93.5619,93.681,15900.0
2014-10-15 11:25:00,125.9,125.98,125.31,125.55,19200.0,93.681,93.7405,93.242,93.4206,19200.0
2014-10-15 11:30:00,125.6,125.89,125.24,125.4,9900.0,93.4578,93.6736,93.1899,93.3089,9900.0
2014-10-15 11:35:00,125.27,125.9,125.27,125.65,14700.0,93.2122,93.681,93.2122,93.495,14700.0
2014-10-15 11:40:00,125.65,125.77,125.4,125.69,21900.0,93.495,93.5843,93.3089,93.5247,21900.0
2014-10-15 11:45:00,125.68,125.75,125.23,125.32,14700.0,93.5173,93.5694,93.1825,93.2494,14700.0
2014-10-15 11:50:00,125.3,125.63,125.16,125.62,10700.0,93.2345,93.4801,93.1304,93.4726,10700.0
2014-10-15 11:55:00,125.55,125.78,125.5,125.78,12700.0,93.4206,93.5917,93.3834,93.5917,12700.0
2014-10-15 12:00:00,125.74,125.74,125.32,125.58,23900.0,93.5619,93.5619,93.2494,93.4429,23900.0
2014-10-15 12:05:00,125.6,125.67,125.14,125.33,24600.0,93.4578,93.5099,93.1155,93.2569,24600.0
2014-10-15 12:10:00,125.27,125.44,125.0,125.0,21300.0,93.2122,93.3387,93.0113,93.0113,21300.0
2014-10-15 12:15:00,125.01,125.15,124.95,125.03,27300.0,93.0188,93.1229,92.9741,93.0336,27300.0
2014-10-15 12:20:00,125.05,125.34,125.0,125.21,35800.0,93.0485,93.2643,93.0113,93.1676,35800.0
2014-10-15 12:25:00,125.23,125.42,125.12,125.22,9500.0,93.1825,93.3238,93.1006,93.175,9500.0
2014-10-15 12:30:00,125.27,125.5,125.16,125.3,12800.0,93.2122,93.3834,93.1304,93.2345,12800.0
2014-10-15 12:35:00,125.26,125.28,125.1,125.19,5900.0,93.2048,93.2197,93.0857,93.1527,5900.0
2014-10-15 12:40:00,125.24,125.32,124.93,125.11,23800.0,93.1899,93.2494,92.9592,93.0932,23800.0
2014-10-15 12:45:00,125.09,125.45,125.07,125.23,13300.0,93.0783,93.3462,93.0634,93.1825,13300.0
2014-10-15 12:50:00,125.23,125.29,124.93,125.26,19300.0,93.1825,93.2271,92.9592,93.2048,19300.0
2014-10-15 12:55:00,125.39,125.48,125.0,125.18,13100.0,93.3015,93.3685,93.0113,93.1452,13100.0
2014-10-15 13:00:00,125.2,125.4,125.05,125.4,17700.0,93.1601,93.3089,93.0485,93.3089,17700.0
2014-10-15 13:05:00,125.34,125.56,125.15,125.42,15900.0,93.2643,93.428,93.1229,93.3238,15900.0
2014-10-15 13:10:00,125.45,125.45,125.07,125.1,14000.0,93.3462,93.3462,93.0634,93.0857,14000.0
2014-10-15 13:15:00,125.03,125.35,124.98,125.17,31000.0,93.0336,93.2717,92.9964,93.1378,31000.0
2014-10-15 13:20:00,125.07,125.33,124.92,125.04,32100.0,93.0634,93.2569,92.9518,93.0411,32100.0
2014-10-15 13:25:00,125.08,125.19,124.9,125.15,37800.0,93.0708,93.1527,92.9369,93.1229,37800.0
2014-10-15 13:30:00,125.11,125.4,125.04,125.25,14700.0,93.0932,93.3089,93.0411,93.1973,14700.0
2014-10-15 13:35:00,125.25,125.34,124.91,125.34,19300.0,93.1973,93.2643,92.9443,93.2643,19300.0
2014-10-15 13:40:00,125.26,125.7,125.09,125.63,37100.0,93.2048,93.5322,93.0783,93.4801,37100.0
2014-10-15 13:45:00,125.58,126.39,125.51,126.29,31300.0,93.4429,94.0456,93.3908,93.9712,31300.0
2014-10-15 13:50:00,126.39,126.44,126.14,126.38,13100.0,94.0456,94.0828,93.8596,94.0382,13100.0
2014-10-15 13:55:00,126.35,126.42,126.07,126.12,14000.0,94.0158,94.0679,93.8075,93.8447,14000.0
2014-10-15 14:00:00,126.15,126.15,125.7,125.92,28800.0,93.867,93.867,93.5322,93.6959,28800.0
2014-10-15 14:05:00,125.94,126.23,125.76,126.05,14500.0,93.7108,93.9265,93.5768,93.7926,14500.0
2014-10-15 14:10:00,126.1,126.5,126.1,126.42,10600.0,93.8298,94.1274,93.8298,94.0679,10600.0
2014-10-15 14:15:00,126.44,127.03,126.44,126.88,22700.0,94.0828,94.5218,94.0828,94.4102,22700.0
2014-10-15 14:20:00,126.83,126.97,126.53,126.64,15200.0,94.373,94.4772,94.1498,94.2316,15200.0
2014-10-15 14:25:00,126.69,126.76,126.16,126.46,20800.0,94.2688,94.3209,93.8745,94.0977,20800.0
2014-10-15 14:30:00,126.47,126.86,126.41,126.86,12900.0,94.1051,94.3953,94.0605,94.3953,12900.0
2014-10-15 14:35:00,126.82,127.27,126.82,127.27,13500.0,94.3656,94.7004,94.3656,94.7004,13500.0
2014-10-15 14:40:00,127.35,127.41,126.99,127.01,15300.0,94.7599,94.8046,94.4921,94.5069,15300.0
2014-10-15 14:45:00,127.13,127.24,126.84,127.17,15300.0,94.5962,94.6781,94.3804,94.626,15300.0
2014-10-15 14:50:00,127.27,127.68,127.18,127.59,26400.0,94.7004,95.0055,94.6334,94.9385,26400.0
2014-10-15 14:55:00,127.64,127.65,127.26,127.46,16200.0,94.9757,94.9832,94.693,94.8418,16200.0
2014-10-15 15:00:00,127.53,127.63,127.28,127.5,25500.0,94.8939,94.9683,94.7078,94.8715,25500.0
2014-10-15 15:05:00,127.49,127.86,127.38,127.81,28300.0,94.8641,95.1394,94.7822,95.1022,28300.0
2014-10-15 15:10:00,127.76,128.2,127.72,127.92,36000.0,95.065,95.3924,95.0352,95.1841,36000.0
2014-10-15 15:15:00,127.87,127.87,127.27,127.53,38200.0,95.1469,95.1469,94.7004,94.8939,38200.0
2014-10-15 15:20:00,127.53,127.69,127.35,127.54,21300.0,94.8939,95.0129,94.7599,94.9013,21300.0
2014-10-15 15:25:00,127.58,128.67,127.58,128.61,36400.0,94.9311,95.7421,94.9311,95.6975,36400.0
2014-10-15 15:30:00,128.61,128.85,128.21,128.39,30600.0,95.6975,95.8761,95.3998,95.5338,30600.0
2014-10-15 15:35:00,128.4,129.0,128.22,128.85,29900.0,95.5412,95.9877,95.4073,95.8761,29900.0
2014-10-15 15:40:00,128.91,129.23,128.61,129.09,40200.0,95.9207,96.1588,95.6975,96.0546,40200.0
2014-10-15 15:45:00,129.04,129.1,128.48,128.59,64700.0,96.0174,96.0621,95.6007,95.6826,64700.0
2014-10-15 15:50:00,128.67,128.8,128.34,128.78,39100.0,95.7421,95.8389,95.4966,95.824,39100.0
2014-10-15 15:55:00,128.72,128.78,128.38,128.46,69500.0,95.7793,95.824,95.5263,95.5859,69500.0
2014-10-16 09:30:00,126.19,126.24,125.91,126.22,2900.0,93.8968,93.934,93.6884,93.9191,2900.0
2014-10-16 09:35:00,126.5,128.81,126.44,128.81,80100.0,94.1274,95.8463,94.0828,95.8463,80100.0
2014-10-16 09:40:00,128.81,129.07,128.55,128.84,28700.0,95.8463,96.0398,95.6528,95.8686,28700.0
2014-10-16 09:45:00,128.75,129.03,128.29,129.03,31200.0,95.8017,96.01,95.4594,96.01,31200.0
2014-10-16 09:50:00,129.03,129.61,129.03,129.47,36100.0,96.01,96.4416,96.01,96.3374,36100.0
2014-10-16 09:55:00,129.48,129.66,129.23,129.55,56300.0,96.3448,96.4788,96.1588,96.3969,56300.0
2014-10-16 10:00:00,129.64,129.78,128.68,129.06,44000.0,96.4639,96.5681,95.7496,96.0323,44000.0
2014-10-16 10:05:00,129.1,129.45,128.56,129.35,15700.0,96.0621,96.3225,95.6603,96.2481,15700.0
2014-10-16 10:10:00,129.26,129.33,128.78,129.09,22800.0,96.1811,96.2332,95.824,96.0546,22800.0
2014-10-16 10:15:00,129.09,129.15,128.46,128.91,16600.0,96.0546,96.0993,95.5859,95.9207,16600.0
2014-10-16 10:20:00,129.03,130.42,128.78,129.79,44200.0,96.01,97.0443,95.824,96.5755,44200.0
2014-10-16 10:25:00,129.85,129.87,129.02,129.5,35200.0,96.6202,96.635,96.0026,96.3597,35200.0
2014-10-16 10:30:00,129.46,129.94,129.26,129.82,18700.0,96.33,96.6871,96.1811,96.5978,18700.0
2014-10-16 10:35:00,129.74,130.12,129.63,129.88,30900.0,96.5383,96.8211,96.4565,96.6425,30900.0
2014-10-16 10:40:00,129.92,130.5,129.63,130.48,46800.0,96.6722,97.1038,96.4565,97.0889,46800.0
2014-10-16 10:45:00,130.5,131.3,130.5,131.08,25700.0,97.1038,97.6991,97.1038,97.5354,25700.0
2014-10-16 10:50:00,130.99,131.43,130.96,131.29,25300.0,97.4684,97.7958,97.4461,97.6916,25300.0
2014-10-16 10:55:00,131.25,131.28,130.68,130.9,12900.0,97.6619,97.6842,97.2377,97.4014,12900.0
2014-10-16 11:00:00,130.86,130.86,130.32,130.42,16600.0,97.3717,97.3717,96.9699,97.0443,16600.0
2014-10-16 11:05:00,130.49,130.8,130.29,130.6,17300.0,97.0964,97.327,96.9476,97.1782,17300.0
2014-10-16 11:10:00,130.63,131.02,130.48,130.74,14300.0,97.2005,97.4907,97.0889,97.2824,14300.0
2014-10-16 11:15:00,130.85,131.2,130.71,131.07,14000.0,97.3642,97.6247,97.2601,97.5279,14000.0
2014-10-16 11:20:00,131.08,131.53,131.04,131.45,17000.0,97.5354,97.8702,97.5056,97.8107,17000.0
2014-10-16 11:25:00,131.4,131.56,131.12,131.51,18300.0,97.7735,97.8925,97.5651,97.8553,18300.0
2014-10-16 11:30:00,131.5,131.69,131.32,131.38,24100.0,97.8479,97.9893,97.714,97.7586,24100.0
2014-10-16 11:35:00,131.4,131.54,130.96,131.08,11800.0,97.7735,97.8777,97.4461,97.5354,11800.0
2014-10-16 11:40:00,131.02,131.25,130.98,131.07,8600.0,97.4907,97.6619,97.461,97.5279,8600.0
2014-10-16 11:45:00,131.19,131.19,130.48,130.48,11500.0,97.6172,97.6172,97.0889,97.0889,11500.0
2014-10-16 11:50:00,130.64,130.75,130.04,130.14,10800.0,97.208,97.2898,96.7615,96.8359,10800.0
2014-10-16 11:55:00,130.06,130.42,129.98,130.18,16400.0,96.7764,97.0443,96.7169,96.8657,16400.0
2014-10-16 12:00:00,130.17,130.22,129.86,130.1,13200.0,96.8583,96.8955,96.6276,96.8062,13200.0
2014-10-16 12:05:00,130.16,130.63,130.16,130.59,13700.0,96.8508,97.2005,96.8508,97.1708,13700.0
2014-10-16 12:10:00,130.51,130.64,130.15,130.53,12500.0,97.1113,97.208,96.8434,97.1261,12500.0
2014-10-16 12:15:00,130.5,130.6,130.12,130.53,11000.0,97.1038,97.1782,96.8211,97.1261,11000.0
2014-10-16 12:20:00,130.59,130.78,130.42,130.49,7200.0,97.1708,97.3122,97.0443,97.0964,7200.0
2014-10-16 12:25:00,130.47,130.49,129.85,130.16,22800.0,97.0815,97.0964,96.6202,96.8508,22800.0
2014-10-16 12:30:00,130.19,130.32,130.02,130.3,13700.0,96.8731,96.9699,96.7466,96.955,13700.0
2014-10-16 12:35:00,130.29,130.37,130.01,130.26,11300.0,96.9476,97.0071,96.7392,96.9252,11300.0
2014-10-16 12:40:00,130.28,130.51,130.22,130.46,7800.0,96.9401,97.1113,96.8955,97.074,7800.0
2014-10-16 12:45:00,130.44,130.7,130.34,130.7,19300.0,97.0592,97.2526,96.9848,97.2526,19300.0
2014-10-16 12:50:00,130.72,130.92,130.66,130.72,10900.0,97.2675,97.4163,97.2229,97.2675,10900.0
2014-10-16 12:55:00,130.73,130.99,130.73,130.77,10900.0,97.275,97.4684,97.275,97.3047,10900.0
2014-10-16 13:00:00,130.8,131.24,130.8,131.09,20500.0,97.327,97.6544,97.327,97.5428,20500.0
2014-10-16 13:05:00,131.16,131.39,130.92,131.28,12900.0,97.5949,97.7661,97.4163,97.6842,12900.0
2014-10-16 13:10:00,131.22,131.33,131.0,131.28,13200.0,97.6396,97.7214,97.4759,97.6842,13200.0
2014-10-16 13:15:00,131.27,131.41,131.05,131.41,13700.0,97.6768,97.7809,97.5131,97.7809,13700.0
2014-10-16 13:20:00,131.42,131.43,131.11,131.39,13600.0,97.7884,97.7958,97.5577,97.7661,13600.0
2014-10-16 13:25:00,131.34,131.69,131.34,131.44,22800.0,97.7288,97.9893,97.7288,97.8033,22800.0
2014-10-16 13:30:00,131.38,131.82,131.38,131.61,26900.0,97.7586,98.086,97.7586,97.9298,26900.0
2014-10-16 13:35:00,131.67,131.96,131.53,131.89,19500.0,97.9744,98.1902,97.8702,98.1381,19500.0
2014-10-16 13:40:00,131.83,131.94,131.72,131.9,12100.0,98.0935,98.1753,98.0116,98.1455,12100.0
2014-10-16 13:45:00,131.89,131.97,131.54,131.72,15200.0,98.1381,98.1976,97.8777,98.0116,15200.0
2014-10-16 13:50:00,131.72,131.72,131.19,131.4,18700.0,98.0116,98.0116,97.6172,97.7735,18700.0
2014-10-16 13:55:00,131.35,131.35,131.04,131.17,11000.0,97.7363,97.7363,97.5056,97.6024,11000.0
2014-10-16 14:00:00,131.13,131.33,131.03,131.33,11300.0,97.5726,97.7214,97.4982,97.7214,11300.0
2014-10-16 14:05:00,131.29,131.61,131.27,131.56,12200.0,97.6916,97.9298,97.6768,97.8925,12200.0
2014-10-16 14:10:00,131.52,131.53,131.19,131.22,8100.0,97.8628,97.8702,97.6172,97.6396,8100.0
2014-10-16 14:15:00,131.21,131.33,131.06,131.06,12400.0,97.6321,97.7214,97.5205,97.5205,12400.0
2014-10-16 14:20:00,131.04,131.1,130.79,131.0,15200.0,97.5056,97.5503,97.3196,97.4759,15200.0
2014-10-16 14:25:00,130.99,131.1,130.9,131.04,32300.0,97.4684,97.5503,97.4014,97.5056,32300.0
2014-10-16 14:30:00,131.08,131.27,130.98,131.17,18700.0,97.5354,97.6768,97.461,97.6024,18700.0
2014-10-16 14:35:00,131.23,131.23,130.94,131.09,14600.0,97.647,97.647,97.4312,97.5428,14600.0
2014-10-16 14:40:00,131.07,131.07,130.84,130.84,6900.0,97.5279,97.5279,97.3568,97.3568,6900.0
2014-10-16 14:45:00,130.83,130.97,130.39,130.44,17900.0,97.3494,97.4535,97.022,97.0592,17900.0
2014-10-16 14:50:00,130.41,130.81,130.41,130.65,16800.0,97.0368,97.3345,97.0368,97.2154,16800.0
2014-10-16 14:55:00,130.67,130.92,130.63,130.65,14400.0,97.2303,97.4163,97.2005,97.2154,14400.0
2014-10-16 15:00:00,130.63,130.9,130.35,130.38,14500.0,97.2005,97.4014,96.9922,97.0145,14500.0
2014-10-16 15:05:00,130.38,130.74,130.35,130.63,19300.0,97.0145,97.2824,96.9922,97.2005,19300.0
2014-10-16 15:10:00,130.59,130.98,130.53,130.94,21500.0,97.1708,97.461,97.1261,97.4312,21500.0
2014-10-16 15:15:00,131.02,131.13,130.76,130.76,17500.0,97.4907,97.5726,97.2973,97.2973,17500.0
2014-10-16 15:20:00,130.79,130.92,130.66,130.76,23200.0,97.3196,97.4163,97.2229,97.2973,23200.0
2014-10-16 15:25:00,130.73,130.97,130.69,130.97,23400.0,97.275,97.4535,97.2452,97.4535,23400.0
2014-10-16 15:30:00,130.94,131.01,130.7,130.84,22700.0,97.4312,97.4833,97.2526,97.3568,22700.0
2014-10-16 15:35:00,130.88,130.98,130.46,130.52,23800.0,97.3866,97.461,97.074,97.1187,23800.0
2014-10-16 15:40:00,130.49,130.78,130.49,130.69,34400.0,97.0964,97.3122,97.0964,97.2452,34400.0
2014-10-16 15:45:00,130.67,130.93,130.66,130.77,44700.0,97.2303,97.4238,97.2229,97.3047,44700.0
2014-10-16 15:50:00,130.78,131.15,130.78,130.78,58600.0,97.3122,97.5875,97.3122,97.3122,58600.0
2014-10-16 15:55:00,130.8,130.82,130.35,130.53,115000.0,97.327,97.3419,96.9922,97.1261,115000.0
2014-10-17 09:30:00,132.01,132.99,131.8,131.8,90700.0,98.2274,98.9566,98.0711,98.0711,90700.0
2014-10-17 09:35:00,132.09,132.09,131.5,131.64,28100.0,98.2869,98.2869,97.8479,97.9521,28100.0
2014-10-17 09:40:00,131.51,131.8,131.13,131.8,24800.0,97.8553,98.0711,97.5726,98.0711,24800.0
2014-10-17 09:45:00,131.82,132.18,131.3,131.46,22100.0,98.086,98.3539,97.6991,97.8181,22100.0
2014-10-17 09:50:00,131.58,131.91,131.5,131.84,28500.0,97.9074,98.153,97.8479,98.1009,28500.0
2014-10-17 09:55:00,131.9,131.9,131.61,131.67,27100.0,98.1455,98.1455,97.9298,97.9744,27100.0
2014-10-17 10:00:00,131.71,132.02,131.37,131.88,61400.0,98.0042,98.2348,97.7512,98.1307,61400.0
2014-10-17 10:05:00,131.93,131.95,131.48,131.69,23500.0,98.1679,98.1827,97.833,97.9893,23500.0
2014-10-17 10:10:00,131.71,131.9,131.59,131.74,27100.0,98.0042,98.1455,97.9149,98.0265,27100.0
2014-10-17 10:15:00,131.68,132.03,131.66,131.75,16800.0,97.9818,98.2423,97.967,98.0339,16800.0
2014-10-17 10:20:00,131.79,131.84,131.64,131.67,40100.0,98.0637,98.1009,97.9521,97.9744,40100.0
2014-10-17 10:25:00,131.67,131.77,131.45,131.75,35500.0,97.9744,98.0488,97.8107,98.0339,35500.0
2014-10-17 10:30:00,131.76,131.86,131.66,131.72,32500.0,98.0414,98.1158,97.967,98.0116,32500.0
2014-10-17 10:35:00,131.73,131.8,131.3,131.3,26000.0,98.019,98.0711,97.6991,97.6991,26000.0
2014-10-17 10:40:00,131.29,131.58,131.28,131.39,17700.0,97.6916,97.9074,97.6842,97.7661,17700.0
2014-10-17 10:45:00,131.45,131.53,131.24,131.33,20400.0,97.8107,97.8702,97.6544,97.7214,20400.0
2014-10-17 10:50:00,131.32,131.6,131.21,131.51,21100.0,97.714,97.9223,97.6321,97.8553,21100.0
2014-10-17 10:55:00,131.54,131.66,131.45,131.47,14300.0,97.8777,97.967,97.8107,97.8256,14300.0
2014-10-17 11:00:00,131.44,131.71,131.4,131.64,19400.0,97.8033,98.0042,97.7735,97.9521,19400.0
2014-10-17 11:05:00,131.65,131.99,131.58,131.96,12200.0,97.9595,98.2125,97.9074,98.1902,12200.0
2014-10-17 11:10:00,131.94,132.19,131.87,131.96,12100.0,98.1753,98.3613,98.1232,98.1902,12100.0
2014-10-17 11:15:00,132.02,132.13,131.85,131.94,13200.0,98.2348,98.3167,98.1083,98.1753,13200.0
2014-10-17 11:20:00,131.96,132.09,131.85,131.92,7400.0,98.1902,98.2869,98.1083,98.1604,7400.0
2014-10-17 11:25:00,131.93,132.08,131.84,131.89,10500.0,98.1679,98.2795,98.1009,98.1381,10500.0
2014-10-17 11:30:00,131.83,132.19,131.76,132.18,12900.0,98.0935,98.3613,98.0414,98.3539,12900.0
2014-10-17 11:35:00,132.14,132.22,132.0,132.16,13000.0,98.3241,98.3836,98.2199,98.339,13000.0
2014-10-17 11:40:00,132.22,132.22,132.05,132.12,13300.0,98.3836,98.3836,98.2572,98.3092,13300.0
2014-10-17 11:45:00,132.1,132.24,132.06,132.08,16100.0,98.2944,98.3985,98.2646,98.2795,16100.0
2014-10-17 11:50:00,132.06,132.06,131.81,131.82,31600.0,98.2646,98.2646,98.0786,98.086,31600.0
2014-10-17 11:55:00,131.82,131.86,131.51,131.66,14900.0,98.086,98.1158,97.8553,97.967,14900.0
2014-10-17 12:00:00,131.59,131.78,131.53,131.69,20000.0,97.9149,98.0562,97.8702,97.9893,20000.0
2014-10-17 12:05:00,131.71,131.8,131.66,131.75,20000.0,98.0042,98.0711,97.967,98.0339,20000.0
2014-10-17 12:10:00,131.72,131.72,131.31,131.46,13800.0,98.0116,98.0116,97.7065,97.8181,13800.0
2014-10-17 12:15:00,131.49,131.49,131.21,131.28,14000.0,97.8405,97.8405,97.6321,97.6842,14000.0
2014-10-17 12:20:00,131.23,131.33,131.14,131.32,25500.0,97.647,97.7214,97.58,97.714,25500.0
2014-10-17 12:25:00,131.28,131.39,131.22,131.36,12500.0,97.6842,97.7661,97.6396,97.7437,12500.0
2014-10-17 12:30:00,131.39,131.52,131.22,131.25,16600.0,97.7661,97.8628,97.6396,97.6619,16600.0
2014-10-17 12:35:00,131.29,131.38,131.21,131.26,12800.0,97.6916,97.7586,97.6321,97.6693,12800.0
2014-10-17 12:40:00,131.24,131.24,131.05,131.17,15300.0,97.6544,97.6544,97.5131,97.6024,15300.0
2014-10-17 12:45:00,131.22,131.37,131.19,131.23,16800.0,97.6396,97.7512,97.6172,97.647,16800.0
2014-10-17 12:50:00,131.2,131.21,131.07,131.16,10400.0,97.6247,97.6321,97.5279,97.5949,10400.0
2014-10-17 12:55:00,131.24,131.35,131.16,131.31,14200.0,97.6544,97.7363,97.5949,97.7065,14200.0
2014-10-17 13:00:00,131.29,131.4,131.2,131.2,19500.0,97.6916,97.7735,97.6247,97.6247,19500.0
2014-10-17 13:05:00,131.16,131.18,130.97,130.97,8500.0,97.5949,97.6098,97.4535,97.4535,8500.0
2014-10-17 13:10:00,130.92,131.02,130.77,130.86,8200.0,97.4163,97.4907,97.3047,97.3717,8200.0
2014-10-17 13:15:00,130.9,131.16,130.87,131.08,40700.0,97.4014,97.5949,97.3791,97.5354,40700.0
2014-10-17 13:20:00,131.06,131.07,130.71,130.71,31100.0,97.5205,97.5279,97.2601,97.2601,31100.0
2014-10-17 13:25:00,130.77,130.95,130.68,130.81,13100.0,97.3047,97.4387,97.2377,97.3345,13100.0
2014-10-17 13:30:00,130.79,130.97,130.65,130.81,12100.0,97.3196,97.4535,97.2154,97.3345,12100.0
2014-10-17 13:35:00,130.79,131.06,130.71,130.95,14200.0,97.3196,97.5205,97.2601,97.4387,14200.0
2014-10-17 13:40:00,130.97,131.0,130.75,131.0,9100.0,97.4535,97.4759,97.2898,97.4759,9100.0
2014-10-17 13:45:00,130.96,131.07,130.82,130.82,9700.0,97.4461,97.5279,97.3419,97.3419,9700.0
2014-10-17 13:50:00,130.82,130.99,130.75,130.78,13700.0,97.3419,97.4684,97.2898,97.3122,13700.0
2014-10-17 13:55:00,130.78,130.87,130.59,130.81,13100.0,97.3122,97.3791,97.1708,97.3345,13100.0
2014-10-17 14:00:00,130.78,130.78,130.49,130.53,19100.0,97.3122,97.3122,97.0964,97.1261,19100.0
2014-10-17 14:05:00,130.56,130.66,130.09,130.22,25400.0,97.1485,97.2229,96.7987,96.8955,25400.0
2014-10-17 14:10:00,130.28,130.52,130.25,130.4,28400.0,96.9401,97.1187,96.9178,97.0294,28400.0
2014-10-17 14:15:00,130.49,130.51,130.28,130.28,10800.0,97.0964,97.1113,96.9401,96.9401,10800.0
2014-10-17 14:20:00,130.31,130.56,130.31,130.53,16800.0,96.9624,97.1485,96.9624,97.1261,16800.0
2014-10-17 14:25:00,130.59,130.59,130.18,130.37,15800.0,97.1708,97.1708,96.8657,97.0071,15800.0
2014-10-17 14:30:00,130.4,130.62,130.34,130.55,17600.0,97.0294,97.1931,96.9848,97.141,17600.0
2014-10-17 14:35:00,130.6,130.6,130.33,130.34,17800.0,97.1782,97.1782,96.9773,96.9848,17800.0
2014-10-17 14:40:00,130.34,130.68,130.34,130.58,17900.0,96.9848,97.2377,96.9848,97.1633,17900.0
2014-10-17 14:45:00,130.55,130.56,130.35,130.5,15800.0,97.141,97.1485,96.9922,97.1038,15800.0
2014-10-17 14:50:00,130.5,130.55,130.42,130.5,14700.0,97.1038,97.141,97.0443,97.1038,14700.0
2014-10-17 14:55:00,130.52,130.6,130.4,130.53,20200.0,97.1187,97.1782,97.0294,97.1261,20200.0
2014-10-17 15:00:00,130.53,130.54,130.06,130.13,20700.0,97.1261,97.1336,96.7764,96.8285,20700.0
2014-10-17 15:05:00,130.16,130.5,130.13,130.4,15500.0,96.8508,97.1038,96.8285,97.0294,15500.0
2014-10-17 15:10:00,130.38,130.86,130.38,130.8,39300.0,97.0145,97.3717,97.0145,97.327,39300.0
2014-10-17 15:15:00,130.82,130.88,130.67,130.72,11000.0,97.3419,97.3866,97.2303,97.2675,11000.0
2014-10-17 15:20:00,130.74,130.8,130.64,130.76,19100.0,97.2824,97.327,97.208,97.2973,19100.0
2014-10-17 15:25:00,130.73,130.92,130.73,130.88,29000.0,97.275,97.4163,97.275,97.3866,29000.0
2014-10-17 15:30:00,130.91,131.08,130.77,130.81,23000.0,97.4089,97.5354,97.3047,97.3345,23000.0
2014-10-17 15:35:00,130.81,130.81,130.6,130.72,18200.0,97.3345,97.3345,97.1782,97.2675,18200.0
2014-10-17 15:40:00,130.74,130.81,130.68,130.76,33100.0,97.2824,97.3345,97.2377,97.2973,33100.0
2014-10-17 15:45:00,130.73,130.86,130.57,130.64,44000.0,97.275,97.3717,97.1559,97.208,44000.0
2014-10-17 15:50:00,130.6,130.77,130.55,130.77,52500.0,97.1782,97.3047,97.141,97.3047,52500.0
2014-10-17 15:55:00,130.77,130.78,130.5,130.54,80700.0,97.3047,97.3122,97.1038,97.1336,80700.0
2014-10-20 09:30:00,129.97,130.12,129.76,130.12,25100.0,96.7094,96.8211,96.5532,96.8211,25100.0
2014-10-20 09:35:00,130.18,130.79,130.18,130.64,7700.0,96.8657,97.3196,96.8657,97.208,7700.0
2014-10-20 09:40:00,130.66,130.7,130.3,130.68,12400.0,97.2229,97.2526,96.955,97.2377,12400.0
2014-10-20 09:45:00,130.68,130.68,129.83,129.96,8900.0,97.2377,97.2377,96.6053,96.702,8900.0
2014-10-20 09:50:00,129.88,130.05,129.58,129.58,7600.0,96.6425,96.769,96.4192,96.4192,7600.0
2014-10-20 09:55:00,129.58,130.19,129.58,129.99,9000.0,96.4192,96.8731,96.4192,96.7243,9000.0
2014-10-20 10:00:00,130.08,130.16,129.8,129.98,6200.0,96.7913,96.8508,96.5829,96.7169,6200.0
2014-10-20 10:05:00,129.98,130.18,129.78,129.84,5900.0,96.7169,96.8657,96.5681,96.6127,5900.0
2014-10-20 10:10:00,130.03,130.22,129.96,130.16,6300.0,96.7541,96.8955,96.702,96.8508,6300.0
2014-10-20 10:15:00,130.0,130.18,129.71,129.83,9500.0,96.7318,96.8657,96.516,96.6053,9500.0
2014-10-20 10:20:00,129.86,130.46,129.83,130.46,4600.0,96.6276,97.074,96.6053,97.074,4600.0
2014-10-20 10:25:00,130.46,130.51,130.12,130.16,6900.0,97.074,97.1113,96.8211,96.8508,6900.0
2014-10-20 10:30:00,130.1,130.41,130.07,130.11,9500.0,96.8062,97.0368,96.7839,96.8136,9500.0
2014-10-20 10:35:00,130.15,130.36,130.03,130.1,12300.0,96.8434,96.9996,96.7541,96.8062,12300.0
2014-10-20 10:40:00,130.17,130.38,130.04,130.37,8300.0,96.8583,97.0145,96.7615,97.0071,8300.0
2014-10-20 10:45:00,130.35,130.42,130.08,130.35,13600.0,96.9922,97.0443,96.7913,96.9922,13600.0
2014-10-20 10:50:00,130.27,130.29,130.06,130.06,9200.0,96.9327,96.9476,96.7764,96.7764,9200.0
2014-10-20 10:55:00,130.09,130.28,129.99,130.06,7200.0,96.7987,96.9401,96.7243,96.7764,7200.0
2014-10-20 11:00:00,130.06,130.11,129.86,129.95,6900.0,96.7764,96.8136,96.6276,96.6946,6900.0
2014-10-20 11:05:00,129.88,130.19,129.86,130.16,8300.0,96.6425,96.8731,96.6276,96.8508,8300.0
2014-10-20 11:10:00,130.13,130.34,129.87,130.29,9300.0,96.8285,96.9848,96.635,96.9476,9300.0
2014-10-20 11:15:00,130.33,130.42,130.28,130.32,5300.0,96.9773,97.0443,96.9401,96.9699,5300.0
2014-10-20 11:20:00,130.36,130.49,130.18,130.49,8800.0,96.9996,97.0964,96.8657,97.0964,8800.0
2014-10-20 11:25:00,130.51,130.51,130.06,130.06,8200.0,97.1113,97.1113,96.7764,96.7764,8200.0
2014-10-20 11:30:00,130.06,130.1,129.83,130.03,12400.0,96.7764,96.8062,96.6053,96.7541,12400.0
2014-10-20 11:35:00,130.02,130.21,130.01,130.09,7200.0,96.7466,96.888,96.7392,96.7987,7200.0
2014-10-20 11:40:00,130.08,130.18,130.03,130.13,5900.0,96.7913,96.8657,96.7541,96.8285,5900.0
2014-10-20 11:45:00,130.18,130.2,129.95,130.03,5000.0,96.8657,96.8806,96.6946,96.7541,5000.0
2014-10-20 11:50:00,130.05,130.05,129.81,129.91,9100.0,96.769,96.769,96.5904,96.6648,9100.0
2014-10-20 11:55:00,129.9,130.14,129.9,130.08,12500.0,96.6574,96.8359,96.6574,96.7913,12500.0
2014-10-20 12:00:00,130.13,130.41,130.03,130.33,37700.0,96.8285,97.0368,96.7541,96.9773,37700.0
2014-10-20 12:05:00,130.3,130.36,130.24,130.29,5600.0,96.955,96.9996,96.9103,96.9476,5600.0
2014-10-20 12:10:00,130.26,130.4,130.26,130.32,8200.0,96.9252,97.0294,96.9252,96.9699,8200.0
2014-10-20 12:15:00,130.29,130.35,130.26,130.32,6700.0,96.9476,96.9922,96.9252,96.9699,6700.0
2014-10-20 12:20:00,130.31,130.41,130.27,130.37,9200.0,96.9624,97.0368,96.9327,97.0071,9200.0
2014-10-20 12:25:00,130.29,130.39,130.21,130.38,12900.0,96.9476,97.022,96.888,97.0145,12900.0
2014-10-20 12:30:00,130.36,130.47,130.27,130.37,23500.0,96.9996,97.0815,96.9327,97.0071,23500.0
2014-10-20 12:35:00,130.4,130.47,130.25,130.28,9200.0,97.0294,97.0815,96.9178,96.9401,9200.0
2014-10-20 12:40:00,130.27,130.4,130.23,130.26,6400.0,96.9327,97.0294,96.9029,96.9252,6400.0
2014-10-20 12:45:00,130.24,130.28,130.18,130.23,6800.0,96.9103,96.9401,96.8657,96.9029,6800.0
2014-10-20 12:50:00,130.21,130.26,130.16,130.23,7600.0,96.888,96.9252,96.8508,96.9029,7600.0
2014-10-20 12:55:00,130.21,130.22,129.93,129.95,10500.0,96.888,96.8955,96.6797,96.6946,10500.0
2014-10-20 13:00:00,129.94,130.04,129.87,129.93,3800.0,96.6871,96.7615,96.635,96.6797,3800.0
2014-10-20 13:05:00,129.95,130.15,129.94,130.15,8500.0,96.6946,96.8434,96.6871,96.8434,8500.0
2014-10-20 13:10:00,130.11,130.28,130.09,130.21,8900.0,96.8136,96.9401,96.7987,96.888,8900.0
2014-10-20 13:15:00,130.23,130.39,130.23,130.33,5500.0,96.9029,97.022,96.9029,96.9773,5500.0
2014-10-20 13:20:00,130.34,130.4,130.25,130.27,4400.0,96.9848,97.0294,96.9178,96.9327,4400.0
2014-10-20 13:25:00,130.28,130.49,130.28,130.44,4800.0,96.9401,97.0964,96.9401,97.0592,4800.0
2014-10-20 13:30:00,130.43,130.43,130.34,130.37,4900.0,97.0517,97.0517,96.9848,97.0071,4900.0
2014-10-20 13:35:00,130.38,130.41,130.33,130.34,8800.0,97.0145,97.0368,96.9773,96.9848,8800.0
2014-10-20 13:40:00,130.36,130.36,130.27,130.28,5600.0,96.9996,96.9996,96.9327,96.9401,5600.0
2014-10-20 13:45:00,130.3,130.39,130.22,130.26,8700.0,96.955,97.022,96.8955,96.9252,8700.0
2014-10-20 13:50:00,130.27,130.39,130.25,130.31,5900.0,96.9327,97.022,96.9178,96.9624,5900.0
2014-10-20 13:55:00,130.32,130.4,130.25,130.25,5200.0,96.9699,97.0294,96.9178,96.9178,5200.0
2014-10-20 14:00:00,130.23,130.61,130.23,130.49,10300.0,96.9029,97.1857,96.9029,97.0964,10300.0
2014-10-20 14:05:00,130.46,130.56,130.4,130.43,5500.0,97.074,97.1485,97.0294,97.0517,5500.0
2014-10-20 14:10:00,130.44,130.64,130.43,130.47,9100.0,97.0592,97.208,97.0517,97.0815,9100.0
2014-10-20 14:15:00,130.48,130.49,130.33,130.33,6000.0,97.0889,97.0964,96.9773,96.9773,6000.0
2014-10-20 14:20:00,130.31,130.39,130.3,130.36,6300.0,96.9624,97.022,96.955,96.9996,6300.0
2014-10-20 14:25:00,130.35,130.43,130.3,130.43,7300.0,96.9922,97.0517,96.955,97.0517,7300.0
2014-10-20 14:30:00,130.4,130.49,130.35,130.37,7100.0,97.0294,97.0964,96.9922,97.0071,7100.0
2014-10-20 14:35:00,130.34,130.46,130.32,130.46,5000.0,96.9848,97.074,96.9699,97.074,5000.0
2014-10-20 14:40:00,130.44,130.59,130.42,130.51,5900.0,97.0592,97.1708,97.0443,97.1113,5900.0
2014-10-20 14:45:00,130.5,130.6,130.47,130.59,6400.0,97.1038,97.1782,97.0815,97.1708,6400.0
2014-10-20 14:50:00,130.55,130.71,130.51,130.71,13200.0,97.141,97.2601,97.1113,97.2601,13200.0
2014-10-20 14:55:00,130.72,130.73,130.67,130.73,19200.0,97.2675,97.275,97.2303,97.275,19200.0
2014-10-20 15:00:00,130.71,130.83,130.71,130.75,10900.0,97.2601,97.3494,97.2601,97.2898,10900.0
2014-10-20 15:05:00,130.74,130.9,130.73,130.82,10200.0,97.2824,97.4014,97.275,97.3419,10200.0
2014-10-20 15:10:00,130.84,130.84,130.78,130.78,8800.0,97.3568,97.3568,97.3122,97.3122,8800.0
2014-10-20 15:15:00,130.81,130.85,130.72,130.73,10700.0,97.3345,97.3642,97.2675,97.275,10700.0
2014-10-20 15:20:00,130.72,130.72,130.49,130.49,26000.0,97.2675,97.2675,97.0964,97.0964,26000.0
2014-10-20 15:25:00,130.5,130.5,130.33,130.37,14500.0,97.1038,97.1038,96.9773,97.0071,14500.0
2014-10-20 15:30:00,130.36,130.63,130.36,130.62,12900.0,96.9996,97.2005,96.9996,97.1931,12900.0
2014-10-20 15:35:00,130.62,130.62,130.47,130.53,19800.0,97.1931,97.1931,97.0815,97.1261,19800.0
2014-10-20 15:40:00,130.53,130.63,130.53,130.62,17500.0,97.1261,97.2005,97.1261,97.1931,17500.0
2014-10-20 15:45:00,130.72,130.75,130.66,130.68,19100.0,97.2675,97.2898,97.2229,97.2377,19100.0
2014-10-20 15:50:00,130.69,130.74,130.66,130.74,21000.0,97.2452,97.2824,97.2229,97.2824,21000.0
2014-10-20 15:55:00,130.75,130.86,130.73,130.86,73700.0,97.2898,97.3717,97.275,97.3717,73700.0
2014-10-21 09:30:00,132.49,133.34,132.47,132.94,31000.0,98.5846,99.217,98.5697,98.9194,31000.0
2014-10-21 09:35:00,133.25,133.27,132.46,132.77,10100.0,99.1501,99.1649,98.5622,98.7929,10100.0
2014-10-21 09:40:00,132.55,133.33,132.55,133.33,12700.0,98.6292,99.2096,98.6292,99.2096,12700.0
2014-10-21 09:45:00,133.34,133.77,133.3,133.49,13100.0,99.217,99.537,99.1873,99.3286,13100.0
2014-10-21 09:50:00,133.42,133.89,133.42,133.71,9100.0,99.2766,99.6263,99.2766,99.4923,9100.0
2014-10-21 09:55:00,133.72,133.77,133.5,133.65,8600.0,99.4998,99.537,99.3361,99.4477,8600.0
2014-10-21 10:00:00,133.64,133.75,133.34,133.5,17800.0,99.4403,99.5221,99.217,99.3361,17800.0
2014-10-21 10:05:00,133.53,133.67,133.32,133.5,19500.0,99.3584,99.4626,99.2021,99.3361,19500.0
2014-10-21 10:10:00,133.46,133.66,133.46,133.63,16900.0,99.3063,99.4551,99.3063,99.4328,16900.0
2014-10-21 10:15:00,133.61,133.61,133.27,133.46,7500.0,99.4179,99.4179,99.1649,99.3063,7500.0
2014-10-21 10:20:00,133.48,133.65,133.3,133.42,13900.0,99.3212,99.4477,99.1873,99.2766,13900.0
2014-10-21 10:25:00,133.51,133.59,133.39,133.44,15900.0,99.3435,99.4031,99.2542,99.2914,15900.0
2014-10-21 10:30:00,133.47,133.69,133.41,133.47,9000.0,99.3138,99.4775,99.2691,99.3138,9000.0
2014-10-21 10:35:00,133.54,133.65,133.45,133.62,10600.0,99.3658,99.4477,99.2989,99.4254,10600.0
2014-10-21 10:40:00,133.62,133.72,133.59,133.69,10300.0,99.4254,99.4998,99.4031,99.4775,10300.0
2014-10-21 10:45:00,133.67,133.88,133.67,133.83,18500.0,99.4626,99.6188,99.4626,99.5816,18500.0
2014-10-21 10:50:00,133.85,133.87,133.59,133.65,9100.0,99.5965,99.6114,99.4031,99.4477,9100.0
2014-10-21 10:55:00,133.68,133.75,133.65,133.73,7700.0,99.47,99.5221,99.4477,99.5072,7700.0
2014-10-21 11:00:00,133.77,133.81,133.71,133.8,8800.0,99.537,99.5668,99.4923,99.5593,8800.0
2014-10-21 11:05:00,133.83,133.9,133.73,133.86,4800.0,99.5816,99.6337,99.5072,99.604,4800.0
2014-10-21 11:10:00,133.88,133.88,133.63,133.65,5700.0,99.6188,99.6188,99.4328,99.4477,5700.0
2014-10-21 11:15:00,133.68,133.77,133.68,133.73,6600.0,99.47,99.537,99.47,99.5072,6600.0
2014-10-21 11:20:00,133.72,133.79,133.7,133.75,8700.0,99.4998,99.5519,99.4849,99.5221,8700.0
2014-10-21 11:25:00,133.72,133.8,133.66,133.79,6300.0,99.4998,99.5593,99.4551,99.5519,6300.0
2014-10-21 11:30:00,133.76,133.94,133.76,133.94,7100.0,99.5295,99.6635,99.5295,99.6635,7100.0
2014-10-21 11:35:00,133.94,133.96,133.87,133.87,13500.0,99.6635,99.6784,99.6114,99.6114,13500.0
2014-10-21 11:40:00,133.88,134.06,133.88,134.05,16700.0,99.6188,99.7528,99.6188,99.7453,16700.0
2014-10-21 11:45:00,134.05,134.15,133.98,134.09,22300.0,99.7453,99.8197,99.6932,99.7751,22300.0
2014-10-21 11:50:00,134.09,134.19,134.01,134.07,13400.0,99.7751,99.8495,99.7156,99.7602,13400.0
2014-10-21 11:55:00,134.08,134.23,134.04,134.21,7500.0,99.7677,99.8793,99.7379,99.8644,7500.0
2014-10-21 12:00:00,134.24,134.32,134.17,134.25,5300.0,99.8867,99.9462,99.8346,99.8942,5300.0
2014-10-21 12:05:00,134.22,134.31,134.19,134.28,6900.0,99.8718,99.9388,99.8495,99.9165,6900.0
2014-10-21 12:10:00,134.27,134.47,134.27,134.39,10600.0,99.909,100.0579,99.909,99.9983,10600.0
2014-10-21 12:15:00,134.37,134.48,134.33,134.48,7200.0,99.9834,100.0653,99.9537,100.0653,7200.0
2014-10-21 12:20:00,134.5,134.53,134.42,134.5,6100.0,100.0802,100.1025,100.0206,100.0802,6100.0
2014-10-21 12:25:00,134.55,134.55,134.3,134.35,5300.0,100.1174,100.1174,99.9314,99.9686,5300.0
2014-10-21 12:30:00,134.37,134.37,134.21,134.21,4300.0,99.9834,99.9834,99.8644,99.8644,4300.0
2014-10-21 12:35:00,134.26,134.26,134.12,134.12,5600.0,99.9016,99.9016,99.7974,99.7974,5600.0
2014-10-21 12:40:00,134.17,134.21,134.05,134.19,13000.0,99.8346,99.8644,99.7453,99.8495,13000.0
2014-10-21 12:45:00,134.23,134.23,134.13,134.17,5500.0,99.8793,99.8793,99.8049,99.8346,5500.0
2014-10-21 12:50:00,134.17,134.19,134.01,134.09,18900.0,99.8346,99.8495,99.7156,99.7751,18900.0
2014-10-21 12:55:00,134.04,134.04,133.98,134.02,4300.0,99.7379,99.7379,99.6932,99.723,4300.0
2014-10-21 13:00:00,133.97,134.2,133.93,134.16,6300.0,99.6858,99.8569,99.656,99.8272,6300.0
2014-10-21 13:05:00,134.2,134.2,134.04,134.04,11400.0,99.8569,99.8569,99.7379,99.7379,11400.0
2014-10-21 13:10:00,134.05,134.11,134.05,134.08,9600.0,99.7453,99.79,99.7453,99.7677,9600.0
2014-10-21 13:15:00,134.06,134.12,134.05,134.09,6500.0,99.7528,99.7974,99.7453,99.7751,6500.0
2014-10-21 13:20:00,134.11,134.12,134.01,134.04,6200.0,99.79,99.7974,99.7156,99.7379,6200.0
2014-10-21 13:25:00,134.03,134.27,134.03,134.25,10500.0,99.7305,99.909,99.7305,99.8942,10500.0
2014-10-21 13:30:00,134.25,134.49,134.23,134.49,13100.0,99.8942,100.0727,99.8793,100.0727,13100.0
2014-10-21 13:35:00,134.49,134.52,134.39,134.45,4300.0,100.0727,100.0951,99.9983,100.043,4300.0
2014-10-21 13:40:00,134.45,134.52,134.41,134.51,6700.0,100.043,100.0951,100.0132,100.0876,6700.0
2014-10-21 13:45:00,134.47,134.52,134.42,134.46,6000.0,100.0579,100.0951,100.0206,100.0504,6000.0
2014-10-21 13:50:00,134.45,134.56,134.43,134.47,7500.0,100.043,100.1248,100.0281,100.0579,7500.0
2014-10-21 13:55:00,134.48,134.52,134.41,134.45,5600.0,100.0653,100.0951,100.0132,100.043,5600.0
2014-10-21 14:00:00,134.45,134.49,134.37,134.47,5200.0,100.043,100.0727,99.9834,100.0579,5200.0
2014-10-21 14:05:00,134.49,134.7,134.49,134.65,12300.0,100.0727,100.229,100.0727,100.1918,12300.0
2014-10-21 14:10:00,134.63,134.66,134.5,134.58,12200.0,100.1769,100.1992,100.0802,100.1397,12200.0
2014-10-21 14:15:00,134.58,134.64,134.53,134.57,6100.0,100.1397,100.1843,100.1025,100.1323,6100.0
2014-10-21 14:20:00,134.57,134.63,134.55,134.55,18500.0,100.1323,100.1769,100.1174,100.1174,18500.0
2014-10-21 14:25:00,134.59,134.62,134.5,134.54,7200.0,100.1471,100.1695,100.0802,100.1099,7200.0
2014-10-21 14:30:00,134.55,134.62,134.51,134.58,7900.0,100.1174,100.1695,100.0876,100.1397,7900.0
2014-10-21 14:35:00,134.58,134.65,134.55,134.65,12200.0,100.1397,100.1918,100.1174,100.1918,12200.0
2014-10-21 14:40:00,134.65,134.67,134.55,134.55,7700.0,100.1918,100.2067,100.1174,100.1174,7700.0
2014-10-21 14:45:00,134.55,134.6,134.44,134.49,8700.0,100.1174,100.1546,100.0355,100.0727,8700.0
2014-10-21 14:50:00,134.54,134.57,134.47,134.56,6100.0,100.1099,100.1323,100.0579,100.1248,6100.0
2014-10-21 14:55:00,134.58,134.62,134.51,134.54,5500.0,100.1397,100.1695,100.0876,100.1099,5500.0
2014-10-21 15:00:00,134.53,134.64,134.51,134.64,16100.0,100.1025,100.1843,100.0876,100.1843,16100.0
2014-10-21 15:05:00,134.64,134.64,134.57,134.57,11500.0,100.1843,100.1843,100.1323,100.1323,11500.0
2014-10-21 15:10:00,134.57,134.73,134.56,134.69,18500.0,100.1323,100.2513,100.1248,100.2216,18500.0
2014-10-21 15:15:00,134.7,134.81,134.63,134.81,13900.0,100.229,100.3108,100.1769,100.3108,13900.0
2014-10-21 15:20:00,134.81,134.88,134.73,134.83,14200.0,100.3108,100.3629,100.2513,100.3257,14200.0
2014-10-21 15:25:00,134.83,134.94,134.79,134.94,13900.0,100.3257,100.4076,100.296,100.4076,13900.0
2014-10-21 15:30:00,134.91,134.91,134.72,134.75,18800.0,100.3853,100.3853,100.2439,100.2662,18800.0
2014-10-21 15:35:00,134.75,134.79,134.69,134.7,21200.0,100.2662,100.296,100.2216,100.229,21200.0
2014-10-21 15:40:00,134.7,134.83,134.68,134.79,21700.0,100.229,100.3257,100.2141,100.296,21700.0
2014-10-21 15:45:00,134.8,134.95,134.8,134.94,34400.0,100.3034,100.415,100.3034,100.4076,34400.0
2014-10-21 15:50:00,134.94,134.94,134.77,134.87,34700.0,100.4076,100.4076,100.2811,100.3555,34700.0
2014-10-21 15:55:00,134.88,134.88,134.75,134.8,33700.0,100.3629,100.3629,100.2662,100.3034,33700.0
2014-10-22 09:30:00,134.69,134.74,134.04,134.17,17900.0,100.2216,100.2588,99.7379,99.8346,17900.0
2014-10-22 09:35:00,134.17,134.24,133.9,133.99,23500.0,99.8346,99.8867,99.6337,99.7007,23500.0
2014-10-22 09:40:00,134.03,134.69,133.95,134.69,10200.0,99.7305,100.2216,99.6709,100.2216,10200.0
2014-10-22 09:45:00,134.69,134.78,134.52,134.75,9800.0,100.2216,100.2885,100.0951,100.2662,9800.0
2014-10-22 09:50:00,134.74,134.92,134.29,134.37,28800.0,100.2588,100.3927,99.9239,99.9834,28800.0
2014-10-22 09:55:00,134.36,134.43,134.3,134.37,8200.0,99.976,100.0281,99.9314,99.9834,8200.0
2014-10-22 10:00:00,134.3,134.36,134.02,134.02,15400.0,99.9314,99.976,99.723,99.723,15400.0
2014-10-22 10:05:00,134.07,134.07,133.84,133.86,20600.0,99.7602,99.7602,99.5891,99.604,20600.0
2014-10-22 10:10:00,133.87,134.14,133.86,134.05,13800.0,99.6114,99.8123,99.604,99.7453,13800.0
2014-10-22 10:15:00,134.02,134.08,133.93,134.07,21700.0,99.723,99.7677,99.656,99.7602,21700.0
2014-10-22 10:20:00,134.08,134.18,134.0,134.08,14400.0,99.7677,99.8421,99.7081,99.7677,14400.0
2014-10-22 10:25:00,134.05,134.22,134.05,134.09,25300.0,99.7453,99.8718,99.7453,99.7751,25300.0
2014-10-22 10:30:00,134.07,134.07,133.81,133.96,23200.0,99.7602,99.7602,99.5668,99.6784,23200.0
2014-10-22 10:35:00,133.96,133.96,133.66,133.81,11900.0,99.6784,99.6784,99.4551,99.5668,11900.0
2014-10-22 10:40:00,133.8,133.87,133.72,133.87,8800.0,99.5593,99.6114,99.4998,99.6114,8800.0
2014-10-22 10:45:00,133.86,134.06,133.76,133.98,7200.0,99.604,99.7528,99.5295,99.6932,7200.0
2014-10-22 10:50:00,134.06,134.11,134.02,134.09,11400.0,99.7528,99.79,99.723,99.7751,11400.0
2014-10-22 10:55:00,134.11,134.11,133.91,133.97,12600.0,99.79,99.79,99.6412,99.6858,12600.0
2014-10-22 11:00:00,133.97,134.1,133.91,134.01,5800.0,99.6858,99.7825,99.6412,99.7156,5800.0
2014-10-22 11:05:00,134.02,134.04,133.92,134.0,14400.0,99.723,99.7379,99.6486,99.7081,14400.0
2014-10-22 11:10:00,134.01,134.14,134.0,134.11,17900.0,99.7156,99.8123,99.7081,99.79,17900.0
2014-10-22 11:15:00,134.13,134.13,133.95,133.95,9900.0,99.8049,99.8049,99.6709,99.6709,9900.0
2014-10-22 11:20:00,133.94,134.05,133.94,134.02,10200.0,99.6635,99.7453,99.6635,99.723,10200.0
2014-10-22 11:25:00,133.99,133.99,133.9,133.95,9100.0,99.7007,99.7007,99.6337,99.6709,9100.0
2014-10-22 11:30:00,133.95,134.0,133.86,134.0,7700.0,99.6709,99.7081,99.604,99.7081,7700.0
2014-10-22 11:35:00,133.99,134.0,133.83,133.83,7900.0,99.7007,99.7081,99.5816,99.5816,7900.0
2014-10-22 11:40:00,133.82,133.84,133.76,133.82,10300.0,99.5742,99.5891,99.5295,99.5742,10300.0
2014-10-22 11:45:00,133.83,133.89,133.74,133.78,5800.0,99.5816,99.6263,99.5147,99.5444,5800.0
2014-10-22 11:50:00,133.83,133.83,133.63,133.65,6700.0,99.5816,99.5816,99.4328,99.4477,6700.0
2014-10-22 11:55:00,133.65,133.67,133.58,133.63,5400.0,99.4477,99.4626,99.3956,99.4328,5400.0
2014-10-22 12:00:00,133.64,133.7,133.63,133.69,7200.0,99.4403,99.4849,99.4328,99.4775,7200.0
2014-10-22 12:05:00,133.68,133.68,133.43,133.45,8800.0,99.47,99.47,99.284,99.2989,8800.0
2014-10-22 12:10:00,133.47,133.49,133.24,133.27,9700.0,99.3138,99.3286,99.1426,99.1649,9700.0
2014-10-22 12:15:00,133.3,133.32,133.03,133.15,13900.0,99.1873,99.2021,98.9864,99.0757,13900.0
2014-10-22 12:20:00,133.12,133.3,133.08,133.3,5500.0,99.0533,99.1873,99.0236,99.1873,5500.0
2014-10-22 12:25:00,133.27,133.44,133.27,133.35,6200.0,99.1649,99.2914,99.1649,99.2245,6200.0
2014-10-22 12:30:00,133.39,133.39,133.12,133.14,27300.0,99.2542,99.2542,99.0533,99.0682,27300.0
2014-10-22 12:35:00,133.14,133.17,132.96,132.99,18400.0,99.0682,99.0905,98.9343,98.9566,18400.0
2014-10-22 12:40:00,133.0,133.05,132.82,132.95,24700.0,98.964,99.0012,98.8301,98.9268,24700.0
2014-10-22 12:45:00,132.91,133.17,132.9,132.96,11300.0,98.8971,99.0905,98.8896,98.9343,11300.0
2014-10-22 12:50:00,132.96,133.03,132.78,133.03,5400.0,98.9343,98.9864,98.8003,98.9864,5400.0
2014-10-22 12:55:00,133.06,133.31,132.99,133.31,5700.0,99.0087,99.1947,98.9566,99.1947,5700.0
2014-10-22 13:00:00,133.27,133.36,133.24,133.33,7000.0,99.1649,99.2319,99.1426,99.2096,7000.0
2014-10-22 13:05:00,133.35,133.54,133.27,133.51,7500.0,99.2245,99.3658,99.1649,99.3435,7500.0
2014-10-22 13:10:00,133.51,133.62,133.41,133.45,18400.0,99.3435,99.4254,99.2691,99.2989,18400.0
2014-10-22 13:15:00,133.45,133.45,133.3,133.34,3800.0,99.2989,99.2989,99.1873,99.217,3800.0
2014-10-22 13:20:00,133.34,133.34,133.0,133.0,4600.0,99.217,99.217,98.964,98.964,4600.0
2014-10-22 13:25:00,132.99,133.0,132.76,132.78,10100.0,98.9566,98.964,98.7855,98.8003,10100.0
2014-10-22 13:30:00,132.76,132.76,132.58,132.63,6800.0,98.7855,98.7855,98.6515,98.6887,6800.0
2014-10-22 13:35:00,132.65,132.81,132.65,132.78,6200.0,98.7036,98.8227,98.7036,98.8003,6200.0
2014-10-22 13:40:00,132.76,132.94,132.72,132.87,11900.0,98.7855,98.9194,98.7557,98.8673,11900.0
2014-10-22 13:45:00,132.89,132.93,132.76,132.76,11400.0,98.8822,98.912,98.7855,98.7855,11400.0
2014-10-22 13:50:00,132.77,132.88,132.65,132.83,14800.0,98.7929,98.8747,98.7036,98.8375,14800.0
2014-10-22 13:55:00,132.84,132.84,132.61,132.67,9800.0,98.845,98.845,98.6738,98.7185,9800.0
2014-10-22 14:00:00,132.65,132.73,132.53,132.6,15600.0,98.7036,98.7631,98.6143,98.6664,15600.0
2014-10-22 14:05:00,132.59,132.74,132.56,132.67,9000.0,98.659,98.7706,98.6366,98.7185,9000.0
2014-10-22 14:10:00,132.67,132.8,132.63,132.67,10400.0,98.7185,98.8152,98.6887,98.7185,10400.0
2014-10-22 14:15:00,132.67,132.67,132.52,132.62,12700.0,98.7185,98.7185,98.6069,98.6813,12700.0
2014-10-22 14:20:00,132.61,132.67,132.43,132.52,16300.0,98.6738,98.7185,98.5399,98.6069,16300.0
2014-10-22 14:25:00,132.51,132.72,132.51,132.55,8200.0,98.5994,98.7557,98.5994,98.6292,8200.0
2014-10-22 14:30:00,132.54,132.55,132.27,132.31,19300.0,98.6218,98.6292,98.4209,98.4506,19300.0
2014-10-22 14:35:00,132.31,132.35,132.2,132.24,28200.0,98.4506,98.4804,98.3688,98.3985,28200.0
2014-10-22 14:40:00,132.24,132.36,132.12,132.33,32700.0,98.3985,98.4878,98.3092,98.4655,32700.0
2014-10-22 14:45:00,132.35,132.48,132.24,132.44,31800.0,98.4804,98.5771,98.3985,98.5473,31800.0
2014-10-22 14:50:00,132.45,132.49,132.32,132.4,15900.0,98.5548,98.5846,98.4581,98.5176,15900.0
2014-10-22 14:55:00,132.42,132.78,132.42,132.78,14100.0,98.5325,98.8003,98.5325,98.8003,14100.0
2014-10-22 15:00:00,132.81,132.81,132.66,132.77,11500.0,98.8227,98.8227,98.711,98.7929,11500.0
2014-10-22 15:05:00,132.79,132.85,132.71,132.82,20300.0,98.8078,98.8524,98.7483,98.8301,20300.0
2014-10-22 15:10:00,132.82,132.88,132.72,132.83,19400.0,98.8301,98.8747,98.7557,98.8375,19400.0
2014-10-22 15:15:00,132.83,132.9,132.64,132.65,10400.0,98.8375,98.8896,98.6962,98.7036,10400.0
2014-10-22 15:20:00,132.64,132.67,132.54,132.54,12800.0,98.6962,98.7185,98.6218,98.6218,12800.0
2014-10-22 15:25:00,132.55,132.65,132.54,132.6,9200.0,98.6292,98.7036,98.6218,98.6664,9200.0
2014-10-22 15:30:00,132.58,132.58,132.32,132.37,15700.0,98.6515,98.6515,98.4581,98.4953,15700.0
2014-10-22 15:35:00,132.35,132.4,132.15,132.21,26100.0,98.4804,98.5176,98.3316,98.3762,26100.0
2014-10-22 15:40:00,132.22,132.24,132.1,132.1,24300.0,98.3836,98.3985,98.2944,98.2944,24300.0
2014-10-22 15:45:00,132.1,132.13,131.87,131.87,38500.0,98.2944,98.3167,98.1232,98.1232,38500.0
2014-10-22 15:50:00,131.86,132.02,131.85,132.01,35400.0,98.1158,98.2348,98.1083,98.2274,35400.0
2014-10-22 15:55:00,132.01,132.06,131.91,131.97,42000.0,98.2274,98.2646,98.153,98.1976,42000.0
2014-10-23 09:30:00,134.21,135.04,134.21,135.04,39100.0,99.8644,100.482,99.8644,100.482,39100.0
2014-10-23 09:35:00,135.0,135.73,134.97,135.63,25900.0,100.4522,100.9954,100.4299,100.921,25900.0
2014-10-23 09:40:00,135.8,135.8,134.89,135.02,17000.0,101.0475,101.0475,100.3704,100.4671,17000.0
2014-10-23 09:45:00,135.02,135.16,134.68,134.87,7800.0,100.4671,100.5713,100.2141,100.3555,7800.0
2014-10-23 09:50:00,134.99,135.02,134.55,134.68,15200.0,100.4448,100.4671,100.1174,100.2141,15200.0
2014-10-23 09:55:00,134.72,134.89,134.58,134.82,8300.0,100.2439,100.3704,100.1397,100.3183,8300.0
2014-10-23 10:00:00,134.84,135.44,134.83,135.44,20800.0,100.3332,100.7796,100.3257,100.7796,20800.0
2014-10-23 10:05:00,135.4,135.76,135.32,135.56,16300.0,100.7499,101.0177,100.6903,100.8689,16300.0
2014-10-23 10:10:00,135.55,135.85,135.5,135.85,12200.0,100.8615,101.0847,100.8243,101.0847,12200.0
2014-10-23 10:15:00,135.87,136.2,135.81,136.0,31800.0,101.0996,101.3451,101.0549,101.1963,31800.0
2014-10-23 10:20:00,136.05,136.1,135.81,136.03,14700.0,101.2335,101.2707,101.0549,101.2186,14700.0
2014-10-23 10:25:00,136.04,136.24,135.91,136.12,21800.0,101.2261,101.3749,101.1293,101.2856,21800.0
2014-10-23 10:30:00,136.13,136.36,136.09,136.35,12200.0,101.293,101.4642,101.2633,101.4567,12200.0
2014-10-23 10:35:00,136.34,136.36,136.16,136.18,9300.0,101.4493,101.4642,101.3154,101.3302,9300.0
2014-10-23 10:40:00,136.13,136.19,135.91,136.04,11200.0,101.293,101.3377,101.1293,101.2261,11200.0
2014-10-23 10:45:00,136.04,136.25,136.01,136.2,13400.0,101.2261,101.3823,101.2037,101.3451,13400.0
2014-10-23 10:50:00,136.23,136.26,136.11,136.16,8800.0,101.3674,101.3898,101.2782,101.3154,8800.0
2014-10-23 10:55:00,136.17,136.29,136.15,136.28,7100.0,101.3228,101.4121,101.3079,101.4047,7100.0
2014-10-23 11:00:00,136.29,136.38,136.22,136.28,14000.0,101.4121,101.4791,101.36,101.4047,14000.0
2014-10-23 11:05:00,136.33,136.64,136.33,136.47,14400.0,101.4419,101.6725,101.4419,101.546,14400.0
2014-10-23 11:10:00,136.5,136.54,136.32,136.47,14900.0,101.5684,101.5981,101.4344,101.546,14900.0
2014-10-23 11:15:00,136.46,136.48,136.21,136.31,21000.0,101.5386,101.5535,101.3526,101.427,21000.0
2014-10-23 11:20:00,136.28,136.38,136.14,136.24,10100.0,101.4047,101.4791,101.3005,101.3749,10100.0
2014-10-23 11:25:00,136.25,136.32,136.0,136.02,10500.0,101.3823,101.4344,101.1963,101.2112,10500.0
2014-10-23 11:30:00,136.02,136.23,136.01,136.19,7400.0,101.2112,101.3674,101.2037,101.3377,7400.0
2014-10-23 11:35:00,136.14,136.14,135.92,135.96,9500.0,101.3005,101.3005,101.1368,101.1665,9500.0
2014-10-23 11:40:00,135.97,136.15,135.91,136.13,15100.0,101.174,101.3079,101.1293,101.293,15100.0
2014-10-23 11:45:00,136.12,136.23,136.01,136.22,20400.0,101.2856,101.3674,101.2037,101.36,20400.0
2014-10-23 11:50:00,136.23,136.25,136.11,136.13,4600.0,101.3674,101.3823,101.2782,101.293,4600.0
2014-10-23 11:55:00,136.16,136.19,135.98,136.06,5500.0,101.3154,101.3377,101.1814,101.241,5500.0
2014-10-23 12:00:00,136.03,136.15,135.96,136.11,4400.0,101.2186,101.3079,101.1665,101.2782,4400.0
2014-10-23 12:05:00,136.14,136.3,136.14,136.19,5200.0,101.3005,101.4195,101.3005,101.3377,5200.0
2014-10-23 12:10:00,136.17,136.34,136.16,136.34,14900.0,101.3228,101.4493,101.3154,101.4493,14900.0
2014-10-23 12:15:00,136.35,136.5,136.34,136.48,10900.0,101.4567,101.5684,101.4493,101.5535,10900.0
2014-10-23 12:20:00,136.49,136.51,136.38,136.43,9200.0,101.5609,101.5758,101.4791,101.5163,9200.0
2014-10-23 12:25:00,136.48,136.6,136.44,136.58,11300.0,101.5535,101.6428,101.5237,101.6279,11300.0
2014-10-23 12:30:00,136.58,136.59,136.37,136.44,14000.0,101.6279,101.6353,101.4716,101.5237,14000.0
2014-10-23 12:35:00,136.4,136.43,136.32,136.37,5900.0,101.4939,101.5163,101.4344,101.4716,5900.0
2014-10-23 12:40:00,136.39,136.53,136.34,136.41,16600.0,101.4865,101.5907,101.4493,101.5014,16600.0
2014-10-23 12:45:00,136.45,136.54,136.35,136.43,6900.0,101.5311,101.5981,101.4567,101.5163,6900.0
2014-10-23 12:50:00,136.45,136.52,136.41,136.44,5800.0,101.5311,101.5832,101.5014,101.5237,5800.0
2014-10-23 12:55:00,136.41,136.41,136.19,136.33,8000.0,101.5014,101.5014,101.3377,101.4419,8000.0
2014-10-23 13:00:00,136.32,136.42,136.31,136.38,3800.0,101.4344,101.5088,101.427,101.4791,3800.0
2014-10-23 13:05:00,136.39,136.56,136.39,136.55,5300.0,101.4865,101.613,101.4865,101.6056,5300.0
2014-10-23 13:10:00,136.56,136.62,136.46,136.58,7100.0,101.613,101.6576,101.5386,101.6279,7100.0
2014-10-23 13:15:00,136.61,136.67,136.54,136.55,8400.0,101.6502,101.6948,101.5981,101.6056,8400.0
2014-10-23 13:20:00,136.54,136.64,136.51,136.55,8100.0,101.5981,101.6725,101.5758,101.6056,8100.0
2014-10-23 13:25:00,136.55,136.63,136.46,136.58,8300.0,101.6056,101.6651,101.5386,101.6279,8300.0
2014-10-23 13:30:00,136.58,136.59,136.39,136.53,15000.0,101.6279,101.6353,101.4865,101.5907,15000.0
2014-10-23 13:35:00,136.53,136.56,136.4,136.54,8100.0,101.5907,101.613,101.4939,101.5981,8100.0
2014-10-23 13:40:00,136.51,136.54,136.4,136.47,9100.0,101.5758,101.5981,101.4939,101.546,9100.0
2014-10-23 13:45:00,136.43,136.67,136.37,136.62,14500.0,101.5163,101.6948,101.4716,101.6576,14500.0
2014-10-23 13:50:00,136.65,136.69,136.52,136.58,4200.0,101.68,101.7097,101.5832,101.6279,4200.0
2014-10-23 13:55:00,136.63,136.78,136.63,136.71,6900.0,101.6651,101.7767,101.6651,101.7246,6900.0
2014-10-23 14:00:00,136.71,136.98,136.69,136.92,10000.0,101.7246,101.9255,101.7097,101.8809,10000.0
2014-10-23 14:05:00,136.89,136.99,136.88,136.99,7200.0,101.8585,101.933,101.8511,101.933,7200.0
2014-10-23 14:10:00,136.99,137.13,136.95,137.09,12100.0,101.933,102.0371,101.9032,102.0074,12100.0
2014-10-23 14:15:00,137.12,137.22,137.02,137.22,13500.0,102.0297,102.1041,101.9553,102.1041,13500.0
2014-10-23 14:20:00,137.17,137.3,137.12,137.27,8200.0,102.0669,102.1636,102.0297,102.1413,8200.0
2014-10-23 14:25:00,137.29,137.33,137.16,137.23,11600.0,102.1562,102.1859,102.0595,102.1115,11600.0
2014-10-23 14:30:00,137.21,137.21,136.98,137.01,10300.0,102.0967,102.0967,101.9255,101.9478,10300.0
2014-10-23 14:35:00,136.96,137.17,136.96,137.17,11500.0,101.9106,102.0669,101.9106,102.0669,11500.0
2014-10-23 14:40:00,137.17,137.17,137.01,137.1,7300.0,102.0669,102.0669,101.9478,102.0148,7300.0
2014-10-23 14:45:00,137.09,137.14,136.98,137.08,10000.0,102.0074,102.0446,101.9255,101.9999,10000.0
2014-10-23 14:50:00,137.09,137.11,136.8,136.85,7300.0,102.0074,102.0222,101.7916,101.8288,7300.0
2014-10-23 14:55:00,136.8,136.81,136.22,136.65,22300.0,101.7916,101.799,101.36,101.68,22300.0
2014-10-23 15:00:00,136.62,136.62,136.08,136.1,21500.0,101.6576,101.6576,101.2558,101.2707,21500.0
2014-10-23 15:05:00,136.1,136.41,136.06,136.26,12100.0,101.2707,101.5014,101.241,101.3898,12100.0
2014-10-23 15:10:00,136.26,136.51,136.16,136.36,8500.0,101.3898,101.5758,101.3154,101.4642,8500.0
2014-10-23 15:15:00,136.34,136.42,136.18,136.4,16200.0,101.4493,101.5088,101.3302,101.4939,16200.0
2014-10-23 15:20:00,136.32,136.5,136.32,136.38,11100.0,101.4344,101.5684,101.4344,101.4791,11100.0
2014-10-23 15:25:00,136.31,136.38,136.19,136.35,10800.0,101.427,101.4791,101.3377,101.4567,10800.0
2014-10-23 15:30:00,136.33,136.9,136.32,136.9,15800.0,101.4419,101.866,101.4344,101.866,15800.0
2014-10-23 15:35:00,136.85,136.88,136.6,136.68,18800.0,101.8288,101.8511,101.6428,101.7023,18800.0
2014-10-23 15:40:00,136.69,136.74,136.51,136.74,24500.0,101.7097,101.7469,101.5758,101.7469,24500.0
2014-10-23 15:45:00,136.72,136.73,136.59,136.6,22500.0,101.7321,101.7395,101.6353,101.6428,22500.0
2014-10-23 15:50:00,136.62,136.68,136.3,136.37,29000.0,101.6576,101.7023,101.4195,101.4716,29000.0
2014-10-23 15:55:00,136.36,136.42,136.15,136.3,50900.0,101.4642,101.5088,101.3079,101.4195,50900.0
2014-10-24 09:30:00,136.34,136.52,136.03,136.13,19400.0,101.4493,101.5832,101.2186,101.293,19400.0
2014-10-24 09:35:00,136.23,136.83,136.03,136.59,6500.0,101.3674,101.8139,101.2186,101.6353,6500.0
2014-10-24 09:40:00,136.48,136.48,136.15,136.23,11900.0,101.5535,101.5535,101.3079,101.3674,11900.0
2014-10-24 09:45:00,136.23,136.23,135.85,135.85,2100.0,101.3674,101.3674,101.0847,101.0847,2100.0
2014-10-24 09:50:00,135.92,135.95,135.41,135.55,8900.0,101.1368,101.1591,100.7573,100.8615,8900.0
2014-10-24 09:55:00,135.61,135.84,135.58,135.8,3400.0,100.9061,101.0773,100.8838,101.0475,3400.0
2014-10-24 10:00:00,135.7,136.16,135.62,135.69,10300.0,100.9731,101.3154,100.9136,100.9656,10300.0
2014-10-24 10:05:00,135.68,135.68,135.28,135.63,7000.0,100.9582,100.9582,100.6606,100.921,7000.0
2014-10-24 10:10:00,135.65,135.97,135.54,135.97,4900.0,100.9359,101.174,100.854,101.174,4900.0
2014-10-24 10:15:00,135.92,136.02,135.77,136.02,3300.0,101.1368,101.2112,101.0252,101.2112,3300.0
2014-10-24 10:20:00,136.06,136.15,135.8,135.8,4300.0,101.241,101.3079,101.0475,101.0475,4300.0
2014-10-24 10:25:00,135.8,135.8,135.62,135.76,3800.0,101.0475,101.0475,100.9136,101.0177,3800.0
2014-10-24 10:30:00,135.8,136.08,135.77,136.08,5800.0,101.0475,101.2558,101.0252,101.2558,5800.0
2014-10-24 10:35:00,136.11,136.2,135.89,135.94,2500.0,101.2782,101.3451,101.1145,101.1517,2500.0
2014-10-24 10:40:00,135.98,135.98,135.85,135.94,3000.0,101.1814,101.1814,101.0847,101.1517,3000.0
2014-10-24 10:45:00,135.93,135.97,135.77,135.91,6400.0,101.1442,101.174,101.0252,101.1293,6400.0
2014-10-24 10:50:00,135.81,136.19,135.81,136.04,15200.0,101.0549,101.3377,101.0549,101.2261,15200.0
2014-10-24 10:55:00,136.05,136.12,135.96,136.08,12400.0,101.2335,101.2856,101.1665,101.2558,12400.0
2014-10-24 11:00:00,136.05,136.1,135.93,136.0,3600.0,101.2335,101.2707,101.1442,101.1963,3600.0
2014-10-24 11:05:00,136.03,136.1,135.99,136.01,5300.0,101.2186,101.2707,101.1889,101.2037,5300.0
2014-10-24 11:10:00,136.06,136.11,136.02,136.02,6000.0,101.241,101.2782,101.2112,101.2112,6000.0
2014-10-24 11:15:00,136.04,136.2,136.04,136.17,2700.0,101.2261,101.3451,101.2261,101.3228,2700.0
2014-10-24 11:20:00,136.15,136.2,136.12,136.17,7300.0,101.3079,101.3451,101.2856,101.3228,7300.0
2014-10-24 11:25:00,136.15,136.25,136.12,136.25,4200.0,101.3079,101.3823,101.2856,101.3823,4200.0
2014-10-24 11:30:00,136.2,136.27,136.17,136.26,3500.0,101.3451,101.3972,101.3228,101.3898,3500.0
2014-10-24 11:35:00,136.3,136.46,136.18,136.43,25500.0,101.4195,101.5386,101.3302,101.5163,25500.0
2014-10-24 11:40:00,136.47,136.5,136.44,136.5,10400.0,101.546,101.5684,101.5237,101.5684,10400.0
2014-10-24 11:45:00,136.5,136.54,136.46,136.5,13300.0,101.5684,101.5981,101.5386,101.5684,13300.0
2014-10-24 11:50:00,136.54,136.55,136.48,136.5,8000.0,101.5981,101.6056,101.5535,101.5684,8000.0
2014-10-24 11:55:00,136.5,136.59,136.47,136.56,20100.0,101.5684,101.6353,101.546,101.613,20100.0
2014-10-24 12:00:00,136.61,136.67,136.61,136.65,1200.0,101.6502,101.6948,101.6502,101.68,1200.0
2014-10-24 12:05:00,136.69,136.75,136.66,136.75,4400.0,101.7097,101.7544,101.6874,101.7544,4400.0
2014-10-24 12:10:00,136.79,136.98,136.78,136.98,6100.0,101.7841,101.9255,101.7767,101.9255,6100.0
2014-10-24 12:15:00,136.99,137.14,136.93,136.94,13100.0,101.933,102.0446,101.8883,101.8958,13100.0
2014-10-24 12:20:00,136.94,136.94,136.79,136.85,7000.0,101.8958,101.8958,101.7841,101.8288,7000.0
2014-10-24 12:25:00,136.88,136.92,136.76,136.77,3400.0,101.8511,101.8809,101.7618,101.7693,3400.0
2014-10-24 12:30:00,136.88,136.88,136.77,136.87,2000.0,101.8511,101.8511,101.7693,101.8437,2000.0
2014-10-24 12:35:00,136.89,136.96,136.78,136.8,2500.0,101.8585,101.9106,101.7767,101.7916,2500.0
2014-10-24 12:40:00,136.78,136.84,136.76,136.82,3000.0,101.7767,101.8213,101.7618,101.8065,3000.0
2014-10-24 12:45:00,136.84,136.84,136.66,136.74,3500.0,101.8213,101.8213,101.6874,101.7469,3500.0
2014-10-24 12:50:00,136.75,136.75,136.47,136.48,4500.0,101.7544,101.7544,101.546,101.5535,4500.0
2014-10-24 12:55:00,136.51,136.61,136.5,136.6,5600.0,101.5758,101.6502,101.5684,101.6428,5600.0
2014-10-24 13:00:00,136.63,136.72,136.54,136.59,2900.0,101.6651,101.7321,101.5981,101.6353,2900.0
2014-10-24 13:05:00,136.66,136.68,136.59,136.67,3100.0,101.6874,101.7023,101.6353,101.6948,3100.0
2014-10-24 13:10:00,136.65,136.77,136.47,136.61,7400.0,101.68,101.7693,101.546,101.6502,7400.0
2014-10-24 13:15:00,136.6,136.64,136.55,136.62,3800.0,101.6428,101.6725,101.6056,101.6576,3800.0
2014-10-24 13:20:00,136.64,136.71,136.64,136.64,2100.0,101.6725,101.7246,101.6725,101.6725,2100.0
2014-10-24 13:25:00,136.65,136.78,136.65,136.78,4900.0,101.68,101.7767,101.68,101.7767,4900.0
2014-10-24 13:30:00,136.81,136.87,136.75,136.83,4100.0,101.799,101.8437,101.7544,101.8139,4100.0
2014-10-24 13:35:00,136.85,137.01,136.83,136.99,7000.0,101.8288,101.9478,101.8139,101.933,7000.0
2014-10-24 13:40:00,137.02,137.02,136.88,136.94,17300.0,101.9553,101.9553,101.8511,101.8958,17300.0
2014-10-24 13:45:00,136.95,137.09,136.95,137.05,3300.0,101.9032,102.0074,101.9032,101.9776,3300.0
2014-10-24 13:50:00,137.06,137.08,137.0,137.04,4100.0,101.985,101.9999,101.9404,101.9702,4100.0
2014-10-24 13:55:00,137.02,137.04,136.95,136.97,2000.0,101.9553,101.9702,101.9032,101.9181,2000.0
2014-10-24 14:00:00,136.99,137.06,136.92,136.97,6000.0,101.933,101.985,101.8809,101.9181,6000.0
2014-10-24 14:05:00,136.93,137.42,136.91,137.36,48300.0,101.8883,102.2529,101.8734,102.2083,48300.0
2014-10-24 14:10:00,137.36,137.43,137.27,137.33,12100.0,102.2083,102.2604,102.1413,102.1859,12100.0
2014-10-24 14:15:00,137.31,137.36,137.27,137.3,12600.0,102.1711,102.2083,102.1413,102.1636,12600.0
2014-10-24 14:20:00,137.34,137.45,137.29,137.45,22100.0,102.1934,102.2752,102.1562,102.2752,22100.0
2014-10-24 14:25:00,137.46,137.47,137.35,137.41,19000.0,102.2827,102.2901,102.2008,102.2455,19000.0
2014-10-24 14:30:00,137.45,137.52,137.37,137.41,18200.0,102.2752,102.3273,102.2157,102.2455,18200.0
2014-10-24 14:35:00,137.41,137.43,137.36,137.4,22200.0,102.2455,102.2604,102.2083,102.238,22200.0
2014-10-24 14:40:00,137.4,137.43,137.32,137.39,20100.0,102.238,102.2604,102.1785,102.2306,20100.0
2014-10-24 14:45:00,137.4,137.45,137.34,137.39,15200.0,102.238,102.2752,102.1934,102.2306,15200.0
2014-10-24 14:50:00,137.41,137.43,137.32,137.39,10700.0,102.2455,102.2604,102.1785,102.2306,10700.0
2014-10-24 14:55:00,137.38,137.39,137.29,137.34,7400.0,102.2232,102.2306,102.1562,102.1934,7400.0
2014-10-24 15:00:00,137.35,137.42,137.33,137.39,10600.0,102.2008,102.2529,102.1859,102.2306,10600.0
2014-10-24 15:05:00,137.41,137.41,137.31,137.36,9400.0,102.2455,102.2455,102.1711,102.2083,9400.0
2014-10-24 15:10:00,137.39,137.41,137.32,137.34,9100.0,102.2306,102.2455,102.1785,102.1934,9100.0
2014-10-24 15:15:00,137.35,137.42,137.32,137.39,9400.0,102.2008,102.2529,102.1785,102.2306,9400.0
2014-10-24 15:20:00,137.4,137.41,137.31,137.37,5700.0,102.238,102.2455,102.1711,102.2157,5700.0
2014-10-24 15:25:00,137.4,137.44,137.34,137.35,21000.0,102.238,102.2678,102.1934,102.2008,21000.0
2014-10-24 15:30:00,137.35,137.37,137.28,137.28,15300.0,102.2008,102.2157,102.1487,102.1487,15300.0
2014-10-24 15:35:00,137.29,137.33,137.24,137.31,21000.0,102.1562,102.1859,102.119,102.1711,21000.0
2014-10-24 15:40:00,137.31,137.38,137.27,137.37,26100.0,102.1711,102.2232,102.1413,102.2157,26100.0
2014-10-24 15:45:00,137.35,137.46,137.32,137.43,22100.0,102.2008,102.2827,102.1785,102.2604,22100.0
2014-10-24 15:50:00,137.46,137.48,137.23,137.26,48600.0,102.2827,102.2976,102.1115,102.1339,48600.0
2014-10-24 15:55:00,137.27,137.38,137.2,137.25,76600.0,102.1413,102.2232,102.0892,102.1264,76600.0
2014-10-27 09:30:00,136.02,136.39,135.12,135.2,65800.0,101.2112,101.4865,100.5415,100.601,65800.0
2014-10-27 09:35:00,135.21,135.38,135.0,135.26,20900.0,100.6085,100.735,100.4522,100.6457,20900.0
2014-10-27 09:40:00,135.24,135.33,134.82,134.87,21900.0,100.6308,100.6978,100.3183,100.3555,21900.0
2014-10-27 09:45:00,134.85,134.96,134.54,134.57,17400.0,100.3406,100.4225,100.1099,100.1323,17400.0
2014-10-27 09:50:00,134.5,134.7,134.31,134.59,13100.0,100.0802,100.229,99.9388,100.1471,13100.0
2014-10-27 09:55:00,134.73,135.12,134.72,135.0,16200.0,100.2513,100.5415,100.2439,100.4522,16200.0
2014-10-27 10:00:00,135.01,135.01,134.72,134.79,15100.0,100.4597,100.4597,100.2439,100.296,15100.0
2014-10-27 10:05:00,134.83,135.06,134.77,135.0,12600.0,100.3257,100.4969,100.2811,100.4522,12600.0
2014-10-27 10:10:00,135.0,135.35,134.95,135.24,16600.0,100.4522,100.7127,100.415,100.6308,16600.0
2014-10-27 10:15:00,135.19,135.44,135.14,135.43,6300.0,100.5936,100.7796,100.5564,100.7722,6300.0
2014-10-27 10:20:00,135.44,135.49,135.1,135.21,13900.0,100.7796,100.8168,100.5266,100.6085,13900.0
2014-10-27 10:25:00,135.22,135.28,134.97,135.02,18400.0,100.6159,100.6606,100.4299,100.4671,18400.0
2014-10-27 10:30:00,135.03,135.08,134.81,134.83,9600.0,100.4745,100.5117,100.3108,100.3257,9600.0
2014-10-27 10:35:00,134.88,135.18,134.71,134.94,15300.0,100.3629,100.5862,100.2364,100.4076,15300.0
2014-10-27 10:40:00,134.95,135.59,134.84,135.52,14000.0,100.415,100.8912,100.3332,100.8391,14000.0
2014-10-27 10:45:00,135.56,135.6,135.47,135.54,12200.0,100.8689,100.8987,100.8019,100.854,12200.0
2014-10-27 10:50:00,135.59,135.73,135.53,135.59,26500.0,100.8912,100.9954,100.8466,100.8912,26500.0
2014-10-27 10:55:00,135.63,135.64,135.39,135.53,10100.0,100.921,100.9284,100.7424,100.8466,10100.0
2014-10-27 11:00:00,135.55,135.56,135.34,135.48,21600.0,100.8615,100.8689,100.7052,100.8094,21600.0
2014-10-27 11:05:00,135.45,135.53,135.31,135.49,39000.0,100.7871,100.8466,100.6829,100.8168,39000.0
2014-10-27 11:10:00,135.5,135.59,135.21,135.29,42600.0,100.8243,100.8912,100.6085,100.668,42600.0
2014-10-27 11:15:00,135.26,135.36,135.21,135.32,18600.0,100.6457,100.7201,100.6085,100.6903,18600.0
2014-10-27 11:20:00,135.33,135.36,135.1,135.15,14700.0,100.6978,100.7201,100.5266,100.5638,14700.0
2014-10-27 11:25:00,135.12,135.16,135.03,135.11,10300.0,100.5415,100.5713,100.4745,100.5341,10300.0
2014-10-27 11:30:00,135.13,135.23,134.99,134.99,12700.0,100.549,100.6234,100.4448,100.4448,12700.0
2014-10-27 11:35:00,134.93,135.0,134.77,134.78,15400.0,100.4001,100.4522,100.2811,100.2885,15400.0
2014-10-27 11:40:00,134.83,135.1,134.78,135.06,10000.0,100.3257,100.5266,100.2885,100.4969,10000.0
2014-10-27 11:45:00,135.1,135.11,134.9,135.02,9100.0,100.5266,100.5341,100.3778,100.4671,9100.0
2014-10-27 11:50:00,134.98,134.99,134.76,134.85,5500.0,100.4373,100.4448,100.2736,100.3406,5500.0
2014-10-27 11:55:00,134.9,135.04,134.7,134.76,17200.0,100.3778,100.482,100.229,100.2736,17200.0
2014-10-27 12:00:00,134.7,134.78,134.66,134.72,8900.0,100.229,100.2885,100.1992,100.2439,8900.0
2014-10-27 12:05:00,134.74,134.86,134.72,134.8,12200.0,100.2588,100.348,100.2439,100.3034,12200.0
2014-10-27 12:10:00,134.82,134.85,134.64,134.69,12800.0,100.3183,100.3406,100.1843,100.2216,12800.0
2014-10-27 12:15:00,134.7,134.75,134.53,134.69,6600.0,100.229,100.2662,100.1025,100.2216,6600.0
2014-10-27 12:20:00,134.74,134.8,134.53,134.57,9900.0,100.2588,100.3034,100.1025,100.1323,9900.0
2014-10-27 12:25:00,134.62,134.67,134.51,134.51,10900.0,100.1695,100.2067,100.0876,100.0876,10900.0
2014-10-27 12:30:00,134.54,134.61,134.49,134.57,13200.0,100.1099,100.162,100.0727,100.1323,13200.0
2014-10-27 12:35:00,134.58,134.69,134.57,134.6,8100.0,100.1397,100.2216,100.1323,100.1546,8100.0
2014-10-27 12:40:00,134.6,134.63,134.46,134.59,17700.0,100.1546,100.1769,100.0504,100.1471,17700.0
2014-10-27 12:45:00,134.6,134.68,134.54,134.62,17200.0,100.1546,100.2141,100.1099,100.1695,17200.0
2014-10-27 12:50:00,134.6,134.86,134.59,134.86,15000.0,100.1546,100.348,100.1471,100.348,15000.0
2014-10-27 12:55:00,134.8,134.98,134.8,134.9,6500.0,100.3034,100.4373,100.3034,100.3778,6500.0
2014-10-27 13:00:00,134.91,135.24,134.89,135.2,11700.0,100.3853,100.6308,100.3704,100.601,11700.0
2014-10-27 13:05:00,135.21,135.32,135.2,135.21,13900.0,100.6085,100.6903,100.601,100.6085,13900.0
2014-10-27 13:10:00,135.26,135.29,135.16,135.28,14400.0,100.6457,100.668,100.5713,100.6606,14400.0
2014-10-27 13:15:00,135.29,135.36,135.17,135.36,9900.0,100.668,100.7201,100.5787,100.7201,9900.0
2014-10-27 13:20:00,135.34,135.34,135.03,135.03,10500.0,100.7052,100.7052,100.4745,100.4745,10500.0
2014-10-27 13:25:00,134.99,135.01,134.89,135.01,6700.0,100.4448,100.4597,100.3704,100.4597,6700.0
2014-10-27 13:30:00,135.0,135.13,134.97,134.98,11900.0,100.4522,100.549,100.4299,100.4373,11900.0
2014-10-27 13:35:00,135.0,135.02,134.91,134.97,7300.0,100.4522,100.4671,100.3853,100.4299,7300.0
2014-10-27 13:40:00,134.98,135.01,134.87,134.92,13700.0,100.4373,100.4597,100.3555,100.3927,13700.0
2014-10-27 13:45:00,134.9,134.99,134.88,134.93,5100.0,100.3778,100.4448,100.3629,100.4001,5100.0
2014-10-27 13:50:00,134.91,134.93,134.82,134.86,14200.0,100.3853,100.4001,100.3183,100.348,14200.0
2014-10-27 13:55:00,134.81,134.88,134.8,134.84,4900.0,100.3108,100.3629,100.3034,100.3332,4900.0
2014-10-27 14:00:00,134.84,134.96,134.83,134.95,11000.0,100.3332,100.4225,100.3257,100.415,11000.0
2014-10-27 14:05:00,134.93,134.99,134.9,134.99,16400.0,100.4001,100.4448,100.3778,100.4448,16400.0
2014-10-27 14:10:00,135.01,135.05,134.82,134.85,39900.0,100.4597,100.4894,100.3183,100.3406,39900.0
2014-10-27 14:15:00,134.87,135.02,134.81,134.98,20900.0,100.3555,100.4671,100.3108,100.4373,20900.0
2014-10-27 14:20:00,135.02,135.03,134.9,134.91,15500.0,100.4671,100.4745,100.3778,100.3853,15500.0
2014-10-27 14:25:00,134.96,134.97,134.69,134.85,8600.0,100.4225,100.4299,100.2216,100.3406,8600.0
2014-10-27 14:30:00,134.86,135.13,134.64,135.03,24900.0,100.348,100.549,100.1843,100.4745,24900.0
2014-10-27 14:35:00,135.09,135.09,134.82,134.92,10700.0,100.5192,100.5192,100.3183,100.3927,10700.0
2014-10-27 14:40:00,134.94,134.96,134.88,134.95,8300.0,100.4076,100.4225,100.3629,100.415,8300.0
2014-10-27 14:45:00,134.95,134.98,134.85,134.89,6900.0,100.415,100.4373,100.3406,100.3704,6900.0
2014-10-27 14:50:00,134.91,135.0,134.84,134.84,6800.0,100.3853,100.4522,100.3332,100.3332,6800.0
2014-10-27 14:55:00,134.84,134.84,134.68,134.74,11200.0,100.3332,100.3332,100.2141,100.2588,11200.0
2014-10-27 15:00:00,134.73,134.82,134.69,134.82,14600.0,100.2513,100.3183,100.2216,100.3183,14600.0
2014-10-27 15:05:00,134.81,134.95,134.75,134.9,15000.0,100.3108,100.415,100.2662,100.3778,15000.0
2014-10-27 15:10:00,134.92,135.04,134.92,135.0,12900.0,100.3927,100.482,100.3927,100.4522,12900.0
2014-10-27 15:15:00,135.03,135.04,134.88,135.01,17900.0,100.4745,100.482,100.3629,100.4597,17900.0
2014-10-27 15:20:00,134.99,135.0,134.91,134.91,15100.0,100.4448,100.4522,100.3853,100.3853,15100.0
2014-10-27 15:25:00,134.93,135.02,134.91,134.97,19100.0,100.4001,100.4671,100.3853,100.4299,19100.0
2014-10-27 15:30:00,134.94,135.07,134.94,135.07,33200.0,100.4076,100.5043,100.4076,100.5043,33200.0
2014-10-27 15:35:00,135.07,135.32,135.07,135.31,27800.0,100.5043,100.6903,100.5043,100.6829,27800.0
2014-10-27 15:40:00,135.28,135.36,135.14,135.32,29100.0,100.6606,100.7201,100.5564,100.6903,29100.0
2014-10-27 15:45:00,135.34,135.51,135.25,135.41,45700.0,100.7052,100.8317,100.6382,100.7573,45700.0
2014-10-27 15:50:00,135.42,135.42,135.3,135.38,27900.0,100.7647,100.7647,100.6754,100.735,27900.0
2014-10-27 15:55:00,135.38,135.53,135.2,135.29,75300.0,100.735,100.8466,100.601,100.668,75300.0
2014-10-28 09:30:00,140.93,141.25,139.88,140.24,219600.0,104.8647,105.1028,104.0834,104.3513,219600.0
2014-10-28 09:35:00,140.24,141.22,140.08,140.91,100900.0,104.3513,105.0805,104.2322,104.8498,100900.0
2014-10-28 09:40:00,141.01,141.1,140.15,140.15,69700.0,104.9242,104.9912,104.2843,104.2843,69700.0
2014-10-28 09:45:00,140.06,141.09,139.94,140.44,39500.0,104.2173,104.9837,104.128,104.5001,39500.0
2014-10-28 09:50:00,140.47,140.95,140.27,140.36,48000.0,104.5224,104.8796,104.3736,104.4405,48000.0
2014-10-28 09:55:00,140.29,141.09,139.78,140.57,58200.0,104.3885,104.9837,104.009,104.5968,58200.0
2014-10-28 10:00:00,140.66,141.73,140.61,140.87,75400.0,104.6638,105.4599,104.6266,104.82,75400.0
2014-10-28 10:05:00,140.87,141.04,140.55,141.01,30200.0,104.82,104.9465,104.5819,104.9242,30200.0
2014-10-28 10:10:00,141.0,141.98,140.97,141.95,48500.0,104.9168,105.646,104.8944,105.6236,48500.0
2014-10-28 10:15:00,141.89,142.0,141.43,141.43,43400.0,105.579,105.6609,105.2367,105.2367,43400.0
2014-10-28 10:20:00,141.43,142.0,141.41,141.93,25400.0,105.2367,105.6609,105.2218,105.6088,25400.0
2014-10-28 10:25:00,141.93,142.74,141.86,142.65,78300.0,105.6088,106.2115,105.5567,106.1445,78300.0
2014-10-28 10:30:00,142.72,143.24,142.5,143.21,61600.0,106.1966,106.5835,106.0329,106.5612,61600.0
2014-10-28 10:35:00,143.21,143.34,143.02,143.18,87400.0,106.5612,106.6579,106.4198,106.5389,87400.0
2014-10-28 10:40:00,143.19,143.69,143.09,143.61,74200.0,106.5463,106.9184,106.4719,106.8588,74200.0
2014-10-28 10:45:00,143.62,143.62,142.63,143.01,41100.0,106.8663,106.8663,106.1296,106.4124,41100.0
2014-10-28 10:50:00,143.05,143.29,142.86,142.95,33800.0,106.4421,106.6207,106.3008,106.3677,33800.0
2014-10-28 10:55:00,142.94,143.05,142.87,143.03,30800.0,106.3603,106.4421,106.3082,106.4273,30800.0
2014-10-28 11:00:00,143.03,143.23,142.85,142.89,33600.0,106.4273,106.5761,106.2933,106.3231,33600.0
2014-10-28 11:05:00,142.95,142.99,142.06,142.67,39700.0,106.3677,106.3975,105.7055,106.1594,39700.0
2014-10-28 11:10:00,142.61,143.14,142.58,143.05,29300.0,106.1147,106.5091,106.0924,106.4421,29300.0
2014-10-28 11:15:00,143.11,143.47,142.93,143.27,33400.0,106.4868,106.7547,106.3529,106.6058,33400.0
2014-10-28 11:20:00,143.31,143.56,143.31,143.5,15100.0,106.6356,106.8216,106.6356,106.777,15100.0
2014-10-28 11:25:00,143.5,143.5,143.27,143.27,20800.0,106.777,106.777,106.6058,106.6058,20800.0
2014-10-28 11:30:00,143.26,143.3,142.76,142.82,22300.0,106.5984,106.6282,106.2264,106.271,22300.0
2014-10-28 11:35:00,142.82,142.97,142.81,142.97,16700.0,106.271,106.3826,106.2636,106.3826,16700.0
2014-10-28 11:40:00,142.94,143.49,142.92,143.21,23400.0,106.3603,106.7695,106.3454,106.5612,23400.0
2014-10-28 11:45:00,143.16,143.39,143.16,143.34,13000.0,106.524,106.6951,106.524,106.6579,13000.0
2014-10-28 11:50:00,143.34,143.44,143.21,143.43,22200.0,106.6579,106.7323,106.5612,106.7249,22200.0
2014-10-28 11:55:00,143.45,143.72,143.28,143.37,36200.0,106.7398,106.9407,106.6133,106.6803,36200.0
2014-10-28 12:00:00,143.32,143.83,143.32,143.83,28900.0,106.6431,107.0225,106.6431,107.0225,28900.0
2014-10-28 12:05:00,143.83,144.0,143.77,143.93,37300.0,107.0225,107.149,106.9779,107.0969,37300.0
2014-10-28 12:10:00,143.93,143.99,143.78,143.84,20500.0,107.0969,107.1416,106.9853,107.03,20500.0
2014-10-28 12:15:00,143.84,144.23,143.84,144.05,30700.0,107.03,107.3202,107.03,107.1862,30700.0
2014-10-28 12:20:00,144.08,144.19,143.95,144.03,42500.0,107.2086,107.2904,107.1118,107.1714,42500.0
2014-10-28 12:25:00,144.03,144.44,143.99,144.11,22200.0,107.1714,107.4764,107.1416,107.2309,22200.0
2014-10-28 12:30:00,144.11,144.13,143.62,143.67,36000.0,107.2309,107.2458,106.8663,106.9035,36000.0
2014-10-28 12:35:00,143.68,144.0,143.67,143.76,22600.0,106.9109,107.149,106.9035,106.9705,22600.0
2014-10-28 12:40:00,143.7,143.81,143.63,143.65,15700.0,106.9258,107.0077,106.8737,106.8886,15700.0
2014-10-28 12:45:00,143.67,143.67,143.34,143.38,24300.0,106.9035,106.9035,106.6579,106.6877,24300.0
2014-10-28 12:50:00,143.35,143.36,143.13,143.19,18900.0,106.6654,106.6728,106.5017,106.5463,18900.0
2014-10-28 12:55:00,143.18,143.33,143.02,143.23,21800.0,106.5389,106.6505,106.4198,106.5761,21800.0
2014-10-28 13:00:00,143.24,143.27,143.16,143.27,32600.0,106.5835,106.6058,106.524,106.6058,32600.0
2014-10-28 13:05:00,143.27,143.28,143.14,143.25,12600.0,106.6058,106.6133,106.5091,106.591,12600.0
2014-10-28 13:10:00,143.28,143.54,143.28,143.49,15100.0,106.6133,106.8068,106.6133,106.7695,15100.0
2014-10-28 13:15:00,143.5,143.57,143.26,143.57,27000.0,106.777,106.8291,106.5984,106.8291,27000.0
2014-10-28 13:20:00,143.59,143.87,143.59,143.75,19100.0,106.844,107.0523,106.844,106.963,19100.0
2014-10-28 13:25:00,143.77,144.02,143.76,143.85,23900.0,106.9779,107.1639,106.9705,107.0374,23900.0
2014-10-28 13:30:00,143.86,143.92,143.77,143.82,18400.0,107.0449,107.0895,106.9779,107.0151,18400.0
2014-10-28 13:35:00,143.83,144.0,143.65,143.95,25400.0,107.0225,107.149,106.8886,107.1118,25400.0
2014-10-28 13:40:00,143.97,144.05,143.85,143.87,21000.0,107.1267,107.1862,107.0374,107.0523,21000.0
2014-10-28 13:45:00,143.84,143.93,143.7,143.82,32000.0,107.03,107.0969,106.9258,107.0151,32000.0
2014-10-28 13:50:00,143.82,143.92,143.78,143.79,10000.0,107.0151,107.0895,106.9853,106.9928,10000.0
2014-10-28 13:55:00,143.79,144.19,143.78,144.19,20300.0,106.9928,107.2904,106.9853,107.2904,20300.0
2014-10-28 14:00:00,144.16,144.47,144.13,144.23,24500.0,107.2681,107.4988,107.2458,107.3202,24500.0
2014-10-28 14:05:00,144.23,144.43,144.09,144.2,45300.0,107.3202,107.469,107.216,107.2979,45300.0
2014-10-28 14:10:00,144.22,144.47,144.22,144.42,57900.0,107.3127,107.4988,107.3127,107.4616,57900.0
2014-10-28 14:15:00,144.49,144.49,144.28,144.36,32800.0,107.5136,107.5136,107.3574,107.4169,32800.0
2014-10-28 14:20:00,144.36,144.41,144.26,144.32,24600.0,107.4169,107.4541,107.3425,107.3871,24600.0
2014-10-28 14:25:00,144.29,144.43,144.27,144.43,29500.0,107.3648,107.469,107.3499,107.469,29500.0
2014-10-28 14:30:00,144.43,144.64,144.36,144.53,47200.0,107.469,107.6253,107.4169,107.5434,47200.0
2014-10-28 14:35:00,144.51,144.8,144.46,144.48,40300.0,107.5285,107.7443,107.4913,107.5062,40300.0
2014-10-28 14:40:00,144.46,144.54,144.41,144.54,10900.0,107.4913,107.5508,107.4541,107.5508,10900.0
2014-10-28 14:45:00,144.49,144.65,144.48,144.54,12700.0,107.5136,107.6327,107.5062,107.5508,12700.0
2014-10-28 14:50:00,144.57,144.65,144.43,144.58,21700.0,107.5732,107.6327,107.469,107.5806,21700.0
2014-10-28 14:55:00,144.6,144.78,144.59,144.7,20300.0,107.5955,107.7294,107.588,107.6699,20300.0
2014-10-28 15:00:00,144.7,144.97,144.67,144.93,34800.0,107.6699,107.8708,107.6476,107.841,34800.0
2014-10-28 15:05:00,144.93,144.95,144.6,144.65,17300.0,107.841,107.8559,107.5955,107.6327,17300.0
2014-10-28 15:10:00,144.68,144.76,144.57,144.72,21400.0,107.655,107.7145,107.5732,107.6848,21400.0
2014-10-28 15:15:00,144.74,144.8,144.67,144.74,20300.0,107.6997,107.7443,107.6476,107.6997,20300.0
2014-10-28 15:20:00,144.77,144.83,144.57,144.66,36300.0,107.722,107.7666,107.5732,107.6401,36300.0
2014-10-28 15:25:00,144.66,144.75,144.52,144.64,40000.0,107.6401,107.7071,107.536,107.6253,40000.0
2014-10-28 15:30:00,144.64,144.9,144.63,144.9,34300.0,107.6253,107.8187,107.6178,107.8187,34300.0
2014-10-28 15:35:00,144.89,145.15,144.83,144.94,75200.0,107.8113,108.0047,107.7666,107.8485,75200.0
2014-10-28 15:40:00,144.94,144.96,144.62,144.63,58900.0,107.8485,107.8634,107.6104,107.6178,58900.0
2014-10-28 15:45:00,144.63,144.65,144.18,144.29,81500.0,107.6178,107.6327,107.283,107.3648,81500.0
2014-10-28 15:50:00,144.32,144.38,143.87,144.09,122700.0,107.3871,107.4318,107.0523,107.216,122700.0
2014-10-28 15:55:00,144.09,144.73,144.09,144.54,123500.0,107.216,107.6922,107.216,107.5508,123500.0
2014-10-29 09:30:00,144.25,144.92,144.06,144.12,45700.0,107.3351,107.8336,107.1937,107.2383,45700.0
2014-10-29 09:35:00,144.64,144.64,143.49,144.12,40900.0,107.6253,107.6253,106.7695,107.2383,40900.0
2014-10-29 09:40:00,144.12,145.05,144.11,144.46,41800.0,107.2383,107.9303,107.2309,107.4913,41800.0
2014-10-29 09:45:00,144.46,144.99,144.29,144.95,36700.0,107.4913,107.8857,107.3648,107.8559,36700.0
2014-10-29 09:50:00,144.79,144.96,144.68,144.84,23800.0,107.7369,107.8634,107.655,107.7741,23800.0
2014-10-29 09:55:00,144.84,145.18,143.98,144.31,46500.0,107.7741,108.0271,107.1342,107.3797,46500.0
2014-10-29 10:00:00,144.33,144.44,143.89,144.04,15700.0,107.3946,107.4764,107.0672,107.1788,15700.0
2014-10-29 10:05:00,144.1,144.44,144.03,144.23,53400.0,107.2234,107.4764,107.1714,107.3202,53400.0
2014-10-29 10:10:00,144.28,144.44,144.09,144.2,24000.0,107.3574,107.4764,107.216,107.2979,24000.0
2014-10-29 10:15:00,144.2,144.78,144.18,144.35,19000.0,107.2979,107.7294,107.283,107.4095,19000.0
2014-10-29 10:20:00,144.33,144.38,144.15,144.15,16700.0,107.3946,107.4318,107.2606,107.2606,16700.0
2014-10-29 10:25:00,144.17,144.17,143.73,143.92,12400.0,107.2755,107.2755,106.9481,107.0895,12400.0
2014-10-29 10:30:00,143.83,143.98,143.79,143.85,35000.0,107.0225,107.1342,106.9928,107.0374,35000.0
2014-10-29 10:35:00,143.85,143.89,143.47,143.51,14800.0,107.0374,107.0672,106.7547,106.7844,14800.0
2014-10-29 10:40:00,143.42,143.99,143.14,143.99,24900.0,106.7175,107.1416,106.5091,107.1416,24900.0
2014-10-29 10:45:00,143.98,144.08,143.75,143.75,25400.0,107.1342,107.2086,106.963,106.963,25400.0
2014-10-29 10:50:00,143.77,143.8,143.58,143.59,21900.0,106.9779,107.0002,106.8365,106.844,21900.0
2014-10-29 10:55:00,143.57,143.7,143.43,143.7,10400.0,106.8291,106.9258,106.7249,106.9258,10400.0
2014-10-29 11:00:00,143.63,143.9,143.57,143.9,15300.0,106.8737,107.0746,106.8291,107.0746,15300.0
2014-10-29 11:05:00,143.93,144.25,143.93,144.23,9400.0,107.0969,107.3351,107.0969,107.3202,9400.0
2014-10-29 11:10:00,144.24,144.44,144.18,144.43,17200.0,107.3276,107.4764,107.283,107.469,17200.0
2014-10-29 11:15:00,144.45,144.66,144.36,144.61,27800.0,107.4839,107.6401,107.4169,107.6029,27800.0
2014-10-29 11:20:00,144.65,144.76,144.25,144.29,59000.0,107.6327,107.7145,107.3351,107.3648,59000.0
2014-10-29 11:25:00,144.35,144.47,144.32,144.41,9000.0,107.4095,107.4988,107.3871,107.4541,9000.0
2014-10-29 11:30:00,144.41,144.46,144.23,144.27,11800.0,107.4541,107.4913,107.3202,107.3499,11800.0
2014-10-29 11:35:00,144.23,144.37,144.2,144.36,4700.0,107.3202,107.4243,107.2979,107.4169,4700.0
2014-10-29 11:40:00,144.35,144.5,144.34,144.47,14200.0,107.4095,107.5211,107.402,107.4988,14200.0
2014-10-29 11:45:00,144.45,144.48,144.41,144.47,6400.0,107.4839,107.5062,107.4541,107.4988,6400.0
2014-10-29 11:50:00,144.46,144.71,144.43,144.69,9500.0,107.4913,107.6773,107.469,107.6625,9500.0
2014-10-29 11:55:00,144.7,144.7,144.45,144.53,17300.0,107.6699,107.6699,107.4839,107.5434,17300.0
2014-10-29 12:00:00,144.56,144.56,144.17,144.17,5700.0,107.5657,107.5657,107.2755,107.2755,5700.0
2014-10-29 12:05:00,144.16,144.43,144.1,144.41,8900.0,107.2681,107.469,107.2234,107.4541,8900.0
2014-10-29 12:10:00,144.4,144.45,144.31,144.42,12900.0,107.4467,107.4839,107.3797,107.4616,12900.0
2014-10-29 12:15:00,144.41,144.41,144.31,144.38,6000.0,107.4541,107.4541,107.3797,107.4318,6000.0
2014-10-29 12:20:00,144.4,144.4,144.21,144.24,5800.0,107.4467,107.4467,107.3053,107.3276,5800.0
2014-10-29 12:25:00,144.27,144.28,144.14,144.17,4500.0,107.3499,107.3574,107.2532,107.2755,4500.0
2014-10-29 12:30:00,144.14,144.16,144.01,144.04,12600.0,107.2532,107.2681,107.1565,107.1788,12600.0
2014-10-29 12:35:00,144.03,144.17,143.98,144.12,7400.0,107.1714,107.2755,107.1342,107.2383,7400.0
2014-10-29 12:40:00,144.14,144.28,144.11,144.12,6200.0,107.2532,107.3574,107.2309,107.2383,6200.0
2014-10-29 12:45:00,144.14,144.24,143.96,144.07,6200.0,107.2532,107.3276,107.1193,107.2011,6200.0
2014-10-29 12:50:00,144.07,144.28,144.02,144.16,8600.0,107.2011,107.3574,107.1639,107.2681,8600.0
2014-10-29 12:55:00,144.11,144.33,144.09,144.2,6200.0,107.2309,107.3946,107.216,107.2979,6200.0
2014-10-29 13:00:00,144.13,144.18,144.06,144.08,4300.0,107.2458,107.283,107.1937,107.2086,4300.0
2014-10-29 13:05:00,144.15,144.31,144.15,144.31,5300.0,107.2606,107.3797,107.2606,107.3797,5300.0
2014-10-29 13:10:00,144.34,144.44,144.29,144.32,6000.0,107.402,107.4764,107.3648,107.3871,6000.0
2014-10-29 13:15:00,144.31,144.32,144.2,144.22,7500.0,107.3797,107.3871,107.2979,107.3127,7500.0
2014-10-29 13:20:00,144.21,144.3,144.13,144.19,4100.0,107.3053,107.3723,107.2458,107.2904,4100.0
2014-10-29 13:25:00,144.15,144.23,144.13,144.17,4700.0,107.2606,107.3202,107.2458,107.2755,4700.0
2014-10-29 13:30:00,144.14,144.14,143.97,144.0,10200.0,107.2532,107.2532,107.1267,107.149,10200.0
2014-10-29 13:35:00,144.02,144.08,143.92,143.96,4700.0,107.1639,107.2086,107.0895,107.1193,4700.0
2014-10-29 13:40:00,143.94,143.99,143.8,143.82,5900.0,107.1044,107.1416,107.0002,107.0151,5900.0
2014-10-29 13:45:00,143.84,143.98,143.81,143.91,8300.0,107.03,107.1342,107.0077,107.0821,8300.0
2014-10-29 13:50:00,143.87,144.09,143.87,144.09,7400.0,107.0523,107.216,107.0523,107.216,7400.0
2014-10-29 13:55:00,144.09,144.23,144.04,144.17,9700.0,107.216,107.3202,107.1788,107.2755,9700.0
2014-10-29 14:00:00,144.17,144.19,143.63,143.99,20700.0,107.2755,107.2904,106.8737,107.1416,20700.0
2014-10-29 14:05:00,143.96,143.98,143.52,143.92,16700.0,107.1193,107.1342,106.7919,107.0895,16700.0
2014-10-29 14:10:00,143.92,144.25,143.7,143.7,17400.0,107.0895,107.3351,106.9258,106.9258,17400.0
2014-10-29 14:15:00,143.65,143.85,143.36,143.8,22800.0,106.8886,107.0374,106.6728,107.0002,22800.0
2014-10-29 14:20:00,143.83,144.09,143.76,143.93,16000.0,107.0225,107.216,106.9705,107.0969,16000.0
2014-10-29 14:25:00,144.05,144.4,143.76,144.3,27100.0,107.1862,107.4467,106.9705,107.3723,27100.0
2014-10-29 14:30:00,144.28,144.43,143.92,144.18,21300.0,107.3574,107.469,107.0895,107.283,21300.0
2014-10-29 14:35:00,144.19,144.43,144.11,144.11,23300.0,107.2904,107.469,107.2309,107.2309,23300.0
2014-10-29 14:40:00,144.06,144.34,144.05,144.16,15700.0,107.1937,107.402,107.1862,107.2681,15700.0
2014-10-29 14:45:00,144.2,144.32,143.88,144.13,20000.0,107.2979,107.3871,107.0597,107.2458,20000.0
2014-10-29 14:50:00,144.05,144.11,143.87,144.11,11200.0,107.1862,107.2309,107.0523,107.2309,11200.0
2014-10-29 14:55:00,144.14,144.45,144.02,144.41,14900.0,107.2532,107.4839,107.1639,107.4541,14900.0
2014-10-29 15:00:00,144.37,144.48,144.06,144.1,13700.0,107.4243,107.5062,107.1937,107.2234,13700.0
2014-10-29 15:05:00,144.14,144.27,143.75,143.77,15900.0,107.2532,107.3499,106.963,106.9779,15900.0
2014-10-29 15:10:00,143.79,143.88,143.61,143.76,14400.0,106.9928,107.0597,106.8588,106.9705,14400.0
2014-10-29 15:15:00,143.76,144.07,143.73,144.07,9500.0,106.9705,107.2011,106.9481,107.2011,9500.0
2014-10-29 15:20:00,144.14,144.16,143.85,143.94,18700.0,107.2532,107.2681,107.0374,107.1044,18700.0
2014-10-29 15:25:00,143.97,144.23,143.95,144.23,12200.0,107.1267,107.3202,107.1118,107.3202,12200.0
2014-10-29 15:30:00,144.22,144.67,144.14,144.45,25500.0,107.3127,107.6476,107.2532,107.4839,25500.0
2014-10-29 15:35:00,144.41,144.63,144.33,144.6,14800.0,107.4541,107.6178,107.3946,107.5955,14800.0
2014-10-29 15:40:00,144.59,144.72,144.51,144.64,18600.0,107.588,107.6848,107.5285,107.6253,18600.0
2014-10-29 15:45:00,144.64,144.66,144.36,144.37,28000.0,107.6253,107.6401,107.4169,107.4243,28000.0
2014-10-29 15:50:00,144.38,144.45,144.31,144.4,38800.0,107.4318,107.4839,107.3797,107.4467,38800.0
2014-10-29 15:55:00,144.39,144.51,144.22,144.43,82400.0,107.4392,107.5285,107.3127,107.469,82400.0
2014-10-30 09:30:00,144.04,144.51,144.04,144.51,30600.0,107.1788,107.5285,107.1788,107.5285,30600.0
2014-10-30 09:35:00,144.51,145.19,144.28,144.49,24100.0,107.5285,108.0345,107.3574,107.5136,24100.0
2014-10-30 09:40:00,144.39,144.79,143.84,144.7,14400.0,107.4392,107.7369,107.03,107.6699,14400.0
2014-10-30 09:45:00,144.7,144.7,143.91,143.92,12000.0,107.6699,107.6699,107.0821,107.0895,12000.0
2014-10-30 09:50:00,143.93,144.21,143.75,143.75,35200.0,107.0969,107.3053,106.963,106.963,35200.0
2014-10-30 09:55:00,143.79,143.9,143.28,143.47,12100.0,106.9928,107.0746,106.6133,106.7547,12100.0
2014-10-30 10:00:00,143.44,143.86,143.13,143.86,12800.0,106.7323,107.0449,106.5017,107.0449,12800.0
2014-10-30 10:05:00,143.78,144.05,143.66,143.95,8900.0,106.9853,107.1862,106.896,107.1118,8900.0
2014-10-30 10:10:00,143.88,144.17,143.75,144.16,8800.0,107.0597,107.2755,106.963,107.2681,8800.0
2014-10-30 10:15:00,144.09,144.23,143.89,143.94,20100.0,107.216,107.3202,107.0672,107.1044,20100.0
2014-10-30 10:20:00,144.04,144.15,143.86,144.13,18600.0,107.1788,107.2606,107.0449,107.2458,18600.0
2014-10-30 10:25:00,144.09,144.64,144.03,144.64,23500.0,107.216,107.6253,107.1714,107.6253,23500.0
2014-10-30 10:30:00,144.6,144.82,144.6,144.72,16200.0,107.5955,107.7592,107.5955,107.6848,16200.0
2014-10-30 10:35:00,144.79,144.82,144.61,144.72,7300.0,107.7369,107.7592,107.6029,107.6848,7300.0
2014-10-30 10:40:00,144.64,144.91,144.64,144.91,10400.0,107.6253,107.8262,107.6253,107.8262,10400.0
2014-10-30 10:45:00,144.88,144.96,144.64,144.66,5900.0,107.8038,107.8634,107.6253,107.6401,5900.0
2014-10-30 10:50:00,144.67,144.94,144.67,144.78,7600.0,107.6476,107.8485,107.6476,107.7294,7600.0
2014-10-30 10:55:00,144.75,145.03,144.73,145.03,8000.0,107.7071,107.9154,107.6922,107.9154,8000.0
2014-10-30 11:00:00,145.05,145.33,145.01,145.23,22200.0,107.9303,108.1387,107.9006,108.0643,22200.0
2014-10-30 11:05:00,145.24,145.25,144.96,145.1,9100.0,108.0717,108.0791,107.8634,107.9675,9100.0
2014-10-30 11:10:00,145.1,145.4,145.02,145.4,10100.0,107.9675,108.1908,107.908,108.1908,10100.0
2014-10-30 11:15:00,145.41,145.5,145.14,145.14,17300.0,108.1982,108.2652,107.9973,107.9973,17300.0
2014-10-30 11:20:00,145.19,145.29,145.07,145.14,10100.0,108.0345,108.1089,107.9452,107.9973,10100.0
2014-10-30 11:25:00,145.11,145.13,144.96,144.96,9600.0,107.975,107.9899,107.8634,107.8634,9600.0
2014-10-30 11:30:00,144.97,145.02,144.77,144.86,18500.0,107.8708,107.908,107.722,107.789,18500.0
2014-10-30 11:35:00,144.87,145.0,144.84,144.9,10800.0,107.7964,107.8931,107.7741,107.8187,10800.0
2014-10-30 11:40:00,144.93,145.19,144.92,145.19,13900.0,107.841,108.0345,107.8336,108.0345,13900.0
2014-10-30 11:45:00,145.18,145.36,145.17,145.21,12200.0,108.0271,108.161,108.0196,108.0494,12200.0
2014-10-30 11:50:00,145.23,145.32,145.15,145.29,8000.0,108.0643,108.1312,108.0047,108.1089,8000.0
2014-10-30 11:55:00,145.32,145.72,145.3,145.67,12100.0,108.1312,108.4289,108.1164,108.3917,12100.0
2014-10-30 12:00:00,145.72,145.72,145.52,145.52,5400.0,108.4289,108.4289,108.2801,108.2801,5400.0
2014-10-30 12:05:00,145.5,145.69,145.5,145.69,9600.0,108.2652,108.4065,108.2652,108.4065,9600.0
2014-10-30 12:10:00,145.72,145.88,145.68,145.85,13100.0,108.4289,108.5479,108.3991,108.5256,13100.0
2014-10-30 12:15:00,145.88,145.89,145.71,145.71,8100.0,108.5479,108.5554,108.4214,108.4214,8100.0
2014-10-30 12:20:00,145.77,145.86,145.71,145.71,11300.0,108.4661,108.533,108.4214,108.4214,11300.0
2014-10-30 12:25:00,145.71,145.94,145.71,145.9,12800.0,108.4214,108.5926,108.4214,108.5628,12800.0
2014-10-30 12:30:00,145.91,145.92,145.83,145.9,13000.0,108.5702,108.5777,108.5107,108.5628,13000.0
2014-10-30 12:35:00,145.9,145.9,145.62,145.62,10700.0,108.5628,108.5628,108.3545,108.3545,10700.0
2014-10-30 12:40:00,145.65,145.75,145.56,145.63,18300.0,108.3768,108.4512,108.3098,108.3619,18300.0
2014-10-30 12:45:00,145.64,145.65,145.51,145.58,14200.0,108.3693,108.3768,108.2726,108.3247,14200.0
2014-10-30 12:50:00,145.58,145.59,145.48,145.48,6000.0,108.3247,108.3321,108.2503,108.2503,6000.0
2014-10-30 12:55:00,145.48,145.56,145.42,145.48,9800.0,108.2503,108.3098,108.2056,108.2503,9800.0
2014-10-30 13:00:00,145.47,145.52,145.44,145.45,9500.0,108.2428,108.2801,108.2205,108.228,9500.0
2014-10-30 13:05:00,145.47,145.5,145.43,145.5,6000.0,108.2428,108.2652,108.2131,108.2652,6000.0
2014-10-30 13:10:00,145.52,145.55,145.46,145.46,4100.0,108.2801,108.3024,108.2354,108.2354,4100.0
2014-10-30 13:15:00,145.49,145.99,145.42,145.63,11100.0,108.2577,108.6298,108.2056,108.3619,11100.0
2014-10-30 13:20:00,145.68,145.84,145.6,145.76,5400.0,108.3991,108.5182,108.3396,108.4586,5400.0
2014-10-30 13:25:00,145.75,145.75,145.46,145.69,2700.0,108.4512,108.4512,108.2354,108.4065,2700.0
2014-10-30 13:30:00,145.69,145.74,145.54,145.61,3200.0,108.4065,108.4438,108.2949,108.347,3200.0
2014-10-30 13:35:00,145.63,145.89,145.63,145.89,400.0,108.3619,108.5554,108.3619,108.5554,400.0
2014-10-30 13:40:00,145.79,145.84,145.7,145.79,11500.0,108.481,108.5182,108.414,108.481,11500.0
2014-10-30 13:45:00,145.75,145.92,145.61,145.67,11000.0,108.4512,108.5777,108.347,108.3917,11000.0
2014-10-30 13:50:00,145.69,145.72,145.61,145.67,11800.0,108.4065,108.4289,108.347,108.3917,11800.0
2014-10-30 13:55:00,145.65,145.75,145.62,145.66,22800.0,108.3768,108.4512,108.3545,108.3842,22800.0
2014-10-30 14:00:00,145.64,145.74,145.57,145.57,12600.0,108.3693,108.4438,108.3173,108.3173,12600.0
2014-10-30 14:05:00,145.58,145.66,145.53,145.66,21600.0,108.3247,108.3842,108.2875,108.3842,21600.0
2014-10-30 14:10:00,145.67,145.67,145.56,145.59,16500.0,108.3917,108.3917,108.3098,108.3321,16500.0
2014-10-30 14:15:00,145.6,145.63,145.3,145.33,18200.0,108.3396,108.3619,108.1164,108.1387,18200.0
2014-10-30 14:20:00,145.31,145.31,145.16,145.22,9200.0,108.1238,108.1238,108.0122,108.0568,9200.0
2014-10-30 14:25:00,145.22,145.22,144.98,145.0,23700.0,108.0568,108.0568,107.8782,107.8931,23700.0
2014-10-30 14:30:00,144.98,145.09,144.95,145.01,17000.0,107.8782,107.9601,107.8559,107.9006,17000.0
2014-10-30 14:35:00,145.05,145.08,144.95,145.0,7400.0,107.9303,107.9527,107.8559,107.8931,7400.0
2014-10-30 14:40:00,144.98,145.02,144.95,144.96,12200.0,107.8782,107.908,107.8559,107.8634,12200.0
2014-10-30 14:45:00,144.97,144.98,144.57,144.59,25300.0,107.8708,107.8782,107.5732,107.588,25300.0
2014-10-30 14:50:00,144.61,144.64,144.18,144.23,18500.0,107.6029,107.6253,107.283,107.3202,18500.0
2014-10-30 14:55:00,144.21,144.21,143.9,143.94,30800.0,107.3053,107.3053,107.0746,107.1044,30800.0
2014-10-30 15:00:00,143.94,144.02,143.86,143.86,27100.0,107.1044,107.1639,107.0449,107.0449,27100.0
2014-10-30 15:05:00,143.85,143.95,143.77,143.78,41300.0,107.0374,107.1118,106.9779,106.9853,41300.0
2014-10-30 15:10:00,143.81,144.27,143.81,144.19,24500.0,107.0077,107.3499,107.0077,107.2904,24500.0
2014-10-30 15:15:00,144.23,144.29,144.17,144.23,22900.0,107.3202,107.3648,107.2755,107.3202,22900.0
2014-10-30 15:20:00,144.25,144.34,144.21,144.26,10300.0,107.3351,107.402,107.3053,107.3425,10300.0
2014-10-30 15:25:00,144.26,144.32,144.06,144.13,18200.0,107.3425,107.3871,107.1937,107.2458,18200.0
2014-10-30 15:30:00,144.14,144.18,143.98,144.03,31500.0,107.2532,107.283,107.1342,107.1714,31500.0
2014-10-30 15:35:00,144.03,144.15,144.0,144.15,22300.0,107.1714,107.2606,107.149,107.2606,22300.0
2014-10-30 15:40:00,144.15,144.29,144.1,144.29,19800.0,107.2606,107.3648,107.2234,107.3648,19800.0
2014-10-30 15:45:00,144.3,144.56,144.28,144.56,30400.0,107.3723,107.5657,107.3574,107.5657,30400.0
2014-10-30 15:50:00,144.56,144.69,144.43,144.45,51300.0,107.5657,107.6625,107.469,107.4839,51300.0
2014-10-30 15:55:00,144.46,144.7,144.41,144.5,130100.0,107.4913,107.6699,107.4541,107.5211,130100.0
2014-10-31 09:30:00,146.81,147.12,146.71,147.09,9700.0,109.2399,109.4706,109.1655,109.4483,9700.0
2014-10-31 09:35:00,147.06,147.14,146.74,146.87,89400.0,109.4259,109.4855,109.1878,109.2846,89400.0
2014-10-31 09:40:00,146.81,146.81,145.78,146.11,17900.0,109.2399,109.2399,108.4735,108.7191,17900.0
2014-10-31 09:45:00,146.07,146.07,145.51,145.79,22200.0,108.6893,108.6893,108.2726,108.481,22200.0
2014-10-31 09:50:00,145.79,146.26,145.57,146.12,22600.0,108.481,108.8307,108.3173,108.7265,22600.0
2014-10-31 09:55:00,146.07,146.46,146.06,146.14,12600.0,108.6893,108.9795,108.6819,108.7414,12600.0
2014-10-31 10:00:00,146.24,146.5,146.01,146.27,21300.0,108.8158,109.0093,108.6447,108.8381,21300.0
2014-10-31 10:05:00,146.29,146.46,146.1,146.16,13900.0,108.853,108.9795,108.7116,108.7563,13900.0
2014-10-31 10:10:00,146.17,146.49,146.07,146.37,18600.0,108.7637,109.0018,108.6893,108.9125,18600.0
2014-10-31 10:15:00,146.41,146.53,146.18,146.25,32700.0,108.9423,109.0316,108.7712,108.8232,32700.0
2014-10-31 10:20:00,146.25,146.43,146.21,146.35,21000.0,108.8232,108.9572,108.7935,108.8976,21000.0
2014-10-31 10:25:00,146.34,146.39,146.19,146.22,12700.0,108.8902,108.9274,108.7786,108.8009,12700.0
2014-10-31 10:30:00,146.23,146.28,146.07,146.14,16700.0,108.8084,108.8456,108.6893,108.7414,16700.0
2014-10-31 10:35:00,146.07,146.27,146.0,146.13,17500.0,108.6893,108.8381,108.6372,108.7339,17500.0
2014-10-31 10:40:00,146.16,146.3,146.02,146.27,26200.0,108.7563,108.8604,108.6521,108.8381,26200.0
2014-10-31 10:45:00,146.3,146.43,146.07,146.13,14000.0,108.8604,108.9572,108.6893,108.7339,14000.0
2014-10-31 10:50:00,146.11,146.34,146.09,146.15,12700.0,108.7191,108.8902,108.7042,108.7488,12700.0
2014-10-31 10:55:00,146.16,146.35,146.13,146.15,23100.0,108.7563,108.8976,108.7339,108.7488,23100.0
2014-10-31 11:00:00,146.15,146.25,145.98,146.08,12800.0,108.7488,108.8232,108.6223,108.6967,12800.0
2014-10-31 11:05:00,146.1,146.38,146.08,146.2,10500.0,108.7116,108.92,108.6967,108.786,10500.0
2014-10-31 11:10:00,146.25,146.34,146.2,146.26,15100.0,108.8232,108.8902,108.786,108.8307,15100.0
2014-10-31 11:15:00,146.25,146.29,146.16,146.26,8900.0,108.8232,108.853,108.7563,108.8307,8900.0
2014-10-31 11:20:00,146.21,146.33,146.21,146.21,8100.0,108.7935,108.8828,108.7935,108.7935,8100.0
2014-10-31 11:25:00,146.16,146.34,146.16,146.28,16700.0,108.7563,108.8902,108.7563,108.8456,16700.0
2014-10-31 11:30:00,146.28,146.34,146.14,146.2,12000.0,108.8456,108.8902,108.7414,108.786,12000.0
2014-10-31 11:35:00,146.2,146.2,146.03,146.04,11500.0,108.786,108.786,108.6595,108.667,11500.0
2014-10-31 11:40:00,146.08,146.26,146.04,146.16,12700.0,108.6967,108.8307,108.667,108.7563,12700.0
2014-10-31 11:45:00,146.16,146.24,145.92,145.92,10500.0,108.7563,108.8158,108.5777,108.5777,10500.0
2014-10-31 11:50:00,145.95,146.01,145.73,145.79,7700.0,108.6,108.6447,108.4363,108.481,7700.0
2014-10-31 11:55:00,145.78,145.81,145.6,145.63,17700.0,108.4735,108.4958,108.3396,108.3619,17700.0
2014-10-31 12:00:00,145.62,145.77,145.59,145.74,17700.0,108.3545,108.4661,108.3321,108.4438,17700.0
2014-10-31 12:05:00,145.74,145.78,145.66,145.74,13500.0,108.4438,108.4735,108.3842,108.4438,13500.0
2014-10-31 12:10:00,145.74,145.9,145.69,145.86,12200.0,108.4438,108.5628,108.4065,108.533,12200.0
2014-10-31 12:15:00,145.87,145.91,145.78,145.8,14900.0,108.5405,108.5702,108.4735,108.4884,14900.0
2014-10-31 12:20:00,145.78,145.78,145.58,145.6,21500.0,108.4735,108.4735,108.3247,108.3396,21500.0
2014-10-31 12:25:00,145.6,145.84,145.58,145.71,10600.0,108.3396,108.5182,108.3247,108.4214,10600.0
2014-10-31 12:30:00,145.73,145.79,145.64,145.74,5000.0,108.4363,108.481,108.3693,108.4438,5000.0
2014-10-31 12:35:00,145.78,145.8,145.53,145.56,7700.0,108.4735,108.4884,108.2875,108.3098,7700.0
2014-10-31 12:40:00,145.58,145.68,145.56,145.64,9600.0,108.3247,108.3991,108.3098,108.3693,9600.0
2014-10-31 12:45:00,145.7,145.78,145.64,145.75,6700.0,108.414,108.4735,108.3693,108.4512,6700.0
2014-10-31 12:50:00,145.78,145.92,145.72,145.92,13300.0,108.4735,108.5777,108.4289,108.5777,13300.0
2014-10-31 12:55:00,145.96,146.03,145.86,145.96,21100.0,108.6075,108.6595,108.533,108.6075,21100.0
2014-10-31 13:00:00,146.01,146.22,146.01,146.2,14500.0,108.6447,108.8009,108.6447,108.786,14500.0
2014-10-31 13:05:00,146.2,146.43,145.96,146.09,74400.0,108.786,108.9572,108.6075,108.7042,74400.0
2014-10-31 13:10:00,146.06,146.1,145.94,146.02,12500.0,108.6819,108.7116,108.5926,108.6521,12500.0
2014-10-31 13:15:00,146.05,146.15,146.04,146.09,4300.0,108.6744,108.7488,108.667,108.7042,4300.0
2014-10-31 13:20:00,146.09,146.22,146.03,146.06,12800.0,108.7042,108.8009,108.6595,108.6819,12800.0
2014-10-31 13:25:00,146.07,146.12,146.05,146.1,8600.0,108.6893,108.7265,108.6744,108.7116,8600.0
2014-10-31 13:30:00,146.13,146.15,145.99,146.02,12000.0,108.7339,108.7488,108.6298,108.6521,12000.0
2014-10-31 13:35:00,146.03,146.17,145.97,146.17,7700.0,108.6595,108.7637,108.6149,108.7637,7700.0
2014-10-31 13:40:00,146.18,146.34,146.15,146.27,6900.0,108.7712,108.8902,108.7488,108.8381,6900.0
2014-10-31 13:45:00,146.26,146.34,146.16,146.18,12000.0,108.8307,108.8902,108.7563,108.7712,12000.0
2014-10-31 13:50:00,146.18,146.18,146.06,146.07,12400.0,108.7712,108.7712,108.6819,108.6893,12400.0
2014-10-31 13:55:00,146.09,146.12,145.94,145.99,17200.0,108.7042,108.7265,108.5926,108.6298,17200.0
2014-10-31 14:00:00,145.96,145.98,145.89,145.93,12500.0,108.6075,108.6223,108.5554,108.5851,12500.0
2014-10-31 14:05:00,145.93,145.98,145.88,145.89,14900.0,108.5851,108.6223,108.5479,108.5554,14900.0
2014-10-31 14:10:00,145.88,146.03,145.88,145.94,14600.0,108.5479,108.6595,108.5479,108.5926,14600.0
2014-10-31 14:15:00,145.94,145.94,145.7,145.74,15300.0,108.5926,108.5926,108.414,108.4438,15300.0
2014-10-31 14:20:00,145.75,145.81,145.73,145.74,18800.0,108.4512,108.4958,108.4363,108.4438,18800.0
2014-10-31 14:25:00,145.76,145.79,145.67,145.7,18800.0,108.4586,108.481,108.3917,108.414,18800.0
2014-10-31 14:30:00,145.72,145.9,145.72,145.86,13200.0,108.4289,108.5628,108.4289,108.533,13200.0
2014-10-31 14:35:00,145.87,145.99,145.86,145.95,19200.0,108.5405,108.6298,108.533,108.6,19200.0
2014-10-31 14:40:00,145.98,146.0,145.79,145.81,13300.0,108.6223,108.6372,108.481,108.4958,13300.0
2014-10-31 14:45:00,145.81,145.81,145.64,145.67,18600.0,108.4958,108.4958,108.3693,108.3917,18600.0
2014-10-31 14:50:00,145.66,145.8,145.64,145.66,15900.0,108.3842,108.4884,108.3693,108.3842,15900.0
2014-10-31 14:55:00,145.68,145.91,145.67,145.89,22200.0,108.3991,108.5702,108.3917,108.5554,22200.0
2014-10-31 15:00:00,145.89,145.99,145.74,145.74,21400.0,108.5554,108.6298,108.4438,108.4438,21400.0
2014-10-31 15:05:00,145.75,145.92,145.73,145.85,17400.0,108.4512,108.5777,108.4363,108.5256,17400.0
2014-10-31 15:10:00,145.84,145.84,145.76,145.78,19600.0,108.5182,108.5182,108.4586,108.4735,19600.0
2014-10-31 15:15:00,145.78,145.85,145.59,145.72,22300.0,108.4735,108.5256,108.3321,108.4289,22300.0
2014-10-31 15:20:00,145.73,145.86,145.71,145.83,20100.0,108.4363,108.533,108.4214,108.5107,20100.0
2014-10-31 15:25:00,145.85,145.95,145.84,145.89,23300.0,108.5256,108.6,108.5182,108.5554,23300.0
2014-10-31 15:30:00,145.89,145.98,145.84,145.98,30100.0,108.5554,108.6223,108.5182,108.6223,30100.0
2014-10-31 15:35:00,145.98,146.1,145.98,146.04,29300.0,108.6223,108.7116,108.6223,108.667,29300.0
2014-10-31 15:40:00,146.04,146.14,146.0,146.04,40000.0,108.667,108.7414,108.6372,108.667,40000.0
2014-10-31 15:45:00,146.05,146.27,146.05,146.16,48000.0,108.6744,108.8381,108.6744,108.7563,48000.0
2014-10-31 15:50:00,146.16,146.23,146.1,146.15,53400.0,108.7563,108.8084,108.7116,108.7488,53400.0
2014-10-31 15:55:00,146.15,146.29,146.09,146.19,125100.0,108.7488,108.853,108.7042,108.7786,125100.0
2014-11-03 09:30:00,146.02,146.25,145.6,145.62,36300.0,108.6521,108.8232,108.3396,108.3545,36300.0
2014-11-03 09:35:00,145.63,145.94,145.07,145.41,16500.0,108.3619,108.5926,107.9452,108.1982,16500.0
2014-11-03 09:40:00,145.39,145.51,145.0,145.28,21300.0,108.1833,108.2726,107.8931,108.1015,21300.0
2014-11-03 09:45:00,145.26,145.26,144.6,145.25,31100.0,108.0866,108.0866,107.5955,108.0791,31100.0
2014-11-03 09:50:00,145.25,145.93,145.24,145.75,28400.0,108.0791,108.5851,108.0717,108.4512,28400.0
2014-11-03 09:55:00,145.76,146.14,145.49,145.66,13800.0,108.4586,108.7414,108.2577,108.3842,13800.0
2014-11-03 10:00:00,145.68,146.06,145.64,145.78,28800.0,108.3991,108.6819,108.3693,108.4735,28800.0
2014-11-03 10:05:00,145.77,145.88,145.41,145.45,19900.0,108.4661,108.5479,108.1982,108.228,19900.0
2014-11-03 10:10:00,145.5,145.73,145.47,145.56,19600.0,108.2652,108.4363,108.2428,108.3098,19600.0
2014-11-03 10:15:00,145.46,145.46,145.12,145.18,21900.0,108.2354,108.2354,107.9824,108.0271,21900.0
2014-11-03 10:20:00,145.15,145.22,145.01,145.14,13400.0,108.0047,108.0568,107.9006,107.9973,13400.0
2014-11-03 10:25:00,145.1,145.23,145.02,145.14,15800.0,107.9675,108.0643,107.908,107.9973,15800.0
2014-11-03 10:30:00,145.12,145.37,145.06,145.24,17200.0,107.9824,108.1684,107.9378,108.0717,17200.0
2014-11-03 10:35:00,145.27,145.4,145.1,145.1,18200.0,108.094,108.1908,107.9675,107.9675,18200.0
2014-11-03 10:40:00,145.09,145.12,144.84,144.84,24000.0,107.9601,107.9824,107.7741,107.7741,24000.0
2014-11-03 10:45:00,144.85,144.87,144.47,144.48,35400.0,107.7815,107.7964,107.4988,107.5062,35400.0
2014-11-03 10:50:00,144.51,144.86,144.51,144.8,13400.0,107.5285,107.789,107.5285,107.7443,13400.0
2014-11-03 10:55:00,144.82,145.03,144.78,145.01,11700.0,107.7592,107.9154,107.7294,107.9006,11700.0
2014-11-03 11:00:00,145.01,145.14,145.0,145.11,16600.0,107.9006,107.9973,107.8931,107.975,16600.0
2014-11-03 11:05:00,145.14,145.4,145.13,145.34,10000.0,107.9973,108.1908,107.9899,108.1461,10000.0
2014-11-03 11:10:00,145.34,145.36,145.15,145.19,12600.0,108.1461,108.161,108.0047,108.0345,12600.0
2014-11-03 11:15:00,145.18,145.23,145.05,145.05,12700.0,108.0271,108.0643,107.9303,107.9303,12700.0
2014-11-03 11:20:00,145.08,145.61,145.05,145.6,43700.0,107.9527,108.347,107.9303,108.3396,43700.0
2014-11-03 11:25:00,145.6,145.83,145.57,145.79,17900.0,108.3396,108.5107,108.3173,108.481,17900.0
2014-11-03 11:30:00,145.8,146.05,145.77,146.03,35600.0,108.4884,108.6744,108.4661,108.6595,35600.0
2014-11-03 11:35:00,146.03,146.11,145.96,146.05,18900.0,108.6595,108.7191,108.6075,108.6744,18900.0
2014-11-03 11:40:00,146.05,146.14,145.99,146.09,30800.0,108.6744,108.7414,108.6298,108.7042,30800.0
2014-11-03 11:45:00,146.08,146.12,145.93,146.1,5600.0,108.6967,108.7265,108.5851,108.7116,5600.0
2014-11-03 11:50:00,146.08,146.13,146.04,146.05,13600.0,108.6967,108.7339,108.667,108.6744,13600.0
2014-11-03 11:55:00,146.06,146.13,145.98,146.04,16700.0,108.6819,108.7339,108.6223,108.667,16700.0
2014-11-03 12:00:00,146.02,146.04,145.9,146.04,6200.0,108.6521,108.667,108.5628,108.667,6200.0
2014-11-03 12:05:00,146.07,146.07,145.97,146.03,9800.0,108.6893,108.6893,108.6149,108.6595,9800.0
2014-11-03 12:10:00,146.06,146.06,145.71,145.75,14700.0,108.6819,108.6819,108.4214,108.4512,14700.0
2014-11-03 12:15:00,145.74,145.86,145.74,145.86,6300.0,108.4438,108.533,108.4438,108.533,6300.0
2014-11-03 12:20:00,145.84,145.91,145.83,145.91,6000.0,108.5182,108.5702,108.5107,108.5702,6000.0
2014-11-03 12:25:00,145.89,145.94,145.85,145.94,6800.0,108.5554,108.5926,108.5256,108.5926,6800.0
2014-11-03 12:30:00,145.91,146.01,145.89,145.99,5300.0,108.5702,108.6447,108.5554,108.6298,5300.0
2014-11-03 12:35:00,145.95,146.01,145.86,146.0,12900.0,108.6,108.6447,108.533,108.6372,12900.0
2014-11-03 12:40:00,145.99,146.03,145.83,145.89,18200.0,108.6298,108.6595,108.5107,108.5554,18200.0
2014-11-03 12:45:00,145.9,145.95,145.8,145.8,6700.0,108.5628,108.6,108.4884,108.4884,6700.0
2014-11-03 12:50:00,145.8,145.84,145.77,145.77,8600.0,108.4884,108.5182,108.4661,108.4661,8600.0
2014-11-03 12:55:00,145.78,146.06,145.78,146.03,17700.0,108.4735,108.6819,108.4735,108.6595,17700.0
2014-11-03 13:00:00,146.05,146.1,145.95,146.07,26600.0,108.6744,108.7116,108.6,108.6893,26600.0
2014-11-03 13:05:00,146.05,146.11,145.97,146.02,8400.0,108.6744,108.7191,108.6149,108.6521,8400.0
2014-11-03 13:10:00,146.03,146.1,145.89,145.89,6800.0,108.6595,108.7116,108.5554,108.5554,6800.0
2014-11-03 13:15:00,145.92,145.97,145.89,145.91,8000.0,108.5777,108.6149,108.5554,108.5702,8000.0
2014-11-03 13:20:00,145.89,145.91,145.83,145.89,5300.0,108.5554,108.5702,108.5107,108.5554,5300.0
2014-11-03 13:25:00,145.89,146.02,145.82,145.94,12300.0,108.5554,108.6521,108.5033,108.5926,12300.0
2014-11-03 13:30:00,145.95,146.04,145.91,146.04,2800.0,108.6,108.667,108.5702,108.667,2800.0
2014-11-03 13:35:00,146.04,146.12,145.94,145.96,7700.0,108.667,108.7265,108.5926,108.6075,7700.0
2014-11-03 13:40:00,145.99,146.1,145.97,145.98,16400.0,108.6298,108.7116,108.6149,108.6223,16400.0
2014-11-03 13:45:00,146.0,146.09,145.99,145.99,5300.0,108.6372,108.7042,108.6298,108.6298,5300.0
2014-11-03 13:50:00,146.02,146.1,145.96,146.0,6600.0,108.6521,108.7116,108.6075,108.6372,6600.0
2014-11-03 13:55:00,146.0,146.06,145.87,145.9,10400.0,108.6372,108.6819,108.5405,108.5628,10400.0
2014-11-03 14:00:00,145.87,145.93,145.73,145.81,6200.0,108.5405,108.5851,108.4363,108.4958,6200.0
2014-11-03 14:05:00,145.82,145.82,145.65,145.65,10000.0,108.5033,108.5033,108.3768,108.3768,10000.0
2014-11-03 14:10:00,145.68,145.71,145.53,145.56,13800.0,108.3991,108.4214,108.2875,108.3098,13800.0
2014-11-03 14:15:00,145.56,145.6,145.45,145.46,12900.0,108.3098,108.3396,108.228,108.2354,12900.0
2014-11-03 14:20:00,145.49,145.49,145.37,145.44,8400.0,108.2577,108.2577,108.1684,108.2205,8400.0
2014-11-03 14:25:00,145.44,145.5,145.25,145.26,8000.0,108.2205,108.2652,108.0791,108.0866,8000.0
2014-11-03 14:30:00,145.25,145.25,144.97,145.0,12400.0,108.0791,108.0791,107.8708,107.8931,12400.0
2014-11-03 14:35:00,145.02,145.13,144.97,145.09,10500.0,107.908,107.9899,107.8708,107.9601,10500.0
2014-11-03 14:40:00,145.09,145.09,144.98,145.03,14900.0,107.9601,107.9601,107.8782,107.9154,14900.0
2014-11-03 14:45:00,145.01,145.01,144.85,144.99,9800.0,107.9006,107.9006,107.7815,107.8857,9800.0
2014-11-03 14:50:00,145.06,145.1,144.95,144.95,5600.0,107.9378,107.9675,107.8559,107.8559,5600.0
2014-11-03 14:55:00,144.92,144.96,144.9,144.91,9700.0,107.8336,107.8634,107.8187,107.8262,9700.0
2014-11-03 15:00:00,144.89,145.09,144.88,144.97,7900.0,107.8113,107.9601,107.8038,107.8708,7900.0
2014-11-03 15:05:00,144.96,145.06,144.88,145.0,12200.0,107.8634,107.9378,107.8038,107.8931,12200.0
2014-11-03 15:10:00,145.0,145.06,144.9,144.99,9900.0,107.8931,107.9378,107.8187,107.8857,9900.0
2014-11-03 15:15:00,144.99,144.99,144.88,144.93,10700.0,107.8857,107.8857,107.8038,107.841,10700.0
2014-11-03 15:20:00,144.93,144.93,144.88,144.89,17700.0,107.841,107.841,107.8038,107.8113,17700.0
2014-11-03 15:25:00,144.89,144.9,144.58,144.62,19900.0,107.8113,107.8187,107.5806,107.6104,19900.0
2014-11-03 15:30:00,144.64,144.84,144.64,144.82,16100.0,107.6253,107.7741,107.6253,107.7592,16100.0
2014-11-03 15:35:00,144.81,144.85,144.69,144.71,15700.0,107.7517,107.7815,107.6625,107.6773,15700.0
2014-11-03 15:40:00,144.71,144.81,144.67,144.75,23900.0,107.6773,107.7517,107.6476,107.7071,23900.0
2014-11-03 15:45:00,144.76,144.89,144.65,144.68,37000.0,107.7145,107.8113,107.6327,107.655,37000.0
2014-11-03 15:50:00,144.66,144.86,144.66,144.86,43000.0,107.6401,107.789,107.6401,107.789,43000.0
2014-11-03 15:55:00,144.86,145.18,144.86,145.02,58400.0,107.789,108.0271,107.789,107.908,58400.0
2014-11-04 09:30:00,143.49,144.19,143.1,143.24,304700.0,106.7695,107.2904,106.4794,106.5835,304700.0
2014-11-04 09:35:00,143.13,143.85,143.09,143.33,94400.0,106.5017,107.0374,106.4719,106.6505,94400.0
2014-11-04 09:40:00,143.38,143.69,143.38,143.5,81300.0,106.6877,106.9184,106.6877,106.777,81300.0
2014-11-04 09:45:00,143.53,143.7,143.48,143.53,84800.0,106.7993,106.9258,106.7621,106.7993,84800.0
2014-11-04 09:50:00,143.49,143.54,142.92,143.22,114200.0,106.7695,106.8068,106.3454,106.5686,114200.0
2014-11-04 09:55:00,143.22,143.99,143.22,143.74,69700.0,106.5686,107.1416,106.5686,106.9556,69700.0
2014-11-04 10:00:00,143.71,144.4,143.68,144.0,97500.0,106.9332,107.4467,106.9109,107.149,97500.0
2014-11-04 10:05:00,144.06,144.29,143.75,143.96,73600.0,107.1937,107.3648,106.963,107.1193,73600.0
2014-11-04 10:10:00,143.92,144.23,143.92,144.04,51000.0,107.0895,107.3202,107.0895,107.1788,51000.0
2014-11-04 10:15:00,144.03,144.04,143.48,143.63,48000.0,107.1714,107.1788,106.7621,106.8737,48000.0
2014-11-04 10:20:00,143.51,143.82,143.51,143.65,31800.0,106.7844,107.0151,106.7844,106.8886,31800.0
2014-11-04 10:25:00,143.64,143.67,143.05,143.09,45100.0,106.8812,106.9035,106.4421,106.4719,45100.0
2014-11-04 10:30:00,143.06,143.13,142.71,142.76,49400.0,106.4496,106.5017,106.1892,106.2264,49400.0
2014-11-04 10:35:00,142.77,142.9,142.29,142.37,79800.0,106.2338,106.3305,105.8766,105.9362,79800.0
2014-11-04 10:40:00,142.35,142.67,142.13,142.31,63000.0,105.9213,106.1594,105.7576,105.8915,63000.0
2014-11-04 10:45:00,142.3,142.62,142.27,142.58,40300.0,105.8841,106.1222,105.8618,106.0924,40300.0
2014-11-04 10:50:00,142.59,142.77,142.57,142.68,31900.0,106.0999,106.2338,106.085,106.1668,31900.0
2014-11-04 10:55:00,142.68,142.7,142.0,142.12,40700.0,106.1668,106.1817,105.6609,105.7501,40700.0
2014-11-04 11:00:00,142.13,142.14,141.58,142.06,53000.0,105.7576,105.765,105.3483,105.7055,53000.0
2014-11-04 11:05:00,142.03,142.14,141.48,141.56,42300.0,105.6832,105.765,105.2739,105.3335,42300.0
2014-11-04 11:10:00,141.56,142.34,141.26,142.26,55100.0,105.3335,105.9138,105.1102,105.8543,55100.0
2014-11-04 11:15:00,142.29,142.44,142.23,142.34,24200.0,105.8766,105.9883,105.832,105.9138,24200.0
2014-11-04 11:20:00,142.32,142.8,142.28,142.59,59800.0,105.899,106.2561,105.8692,106.0999,59800.0
2014-11-04 11:25:00,142.6,142.86,142.59,142.82,30900.0,106.1073,106.3008,106.0999,106.271,30900.0
2014-11-04 11:30:00,142.81,142.94,142.78,142.87,21900.0,106.2636,106.3603,106.2412,106.3082,21900.0
2014-11-04 11:35:00,142.83,143.01,142.81,142.98,22200.0,106.2784,106.4124,106.2636,106.3901,22200.0
2014-11-04 11:40:00,142.98,142.99,142.66,142.68,40500.0,106.3901,106.3975,106.152,106.1668,40500.0
2014-11-04 11:45:00,142.63,142.76,142.56,142.72,30800.0,106.1296,106.2264,106.0775,106.1966,30800.0
2014-11-04 11:50:00,142.72,142.84,142.56,142.84,17200.0,106.1966,106.2859,106.0775,106.2859,17200.0
2014-11-04 11:55:00,142.87,142.89,142.44,142.56,40000.0,106.3082,106.3231,105.9883,106.0775,40000.0
2014-11-04 12:00:00,142.56,142.83,142.19,142.41,41300.0,106.0775,106.2784,105.8022,105.9659,41300.0
2014-11-04 12:05:00,142.45,142.67,142.4,142.58,16400.0,105.9957,106.1594,105.9585,106.0924,16400.0
2014-11-04 12:10:00,142.57,142.57,142.48,142.56,12400.0,106.085,106.085,106.018,106.0775,12400.0
2014-11-04 12:15:00,142.56,142.62,142.47,142.5,13000.0,106.0775,106.1222,106.0106,106.0329,13000.0
2014-11-04 12:20:00,142.5,142.62,142.49,142.56,14900.0,106.0329,106.1222,106.0255,106.0775,14900.0
2014-11-04 12:25:00,142.56,142.67,142.16,142.32,31300.0,106.0775,106.1594,105.7799,105.899,31300.0
2014-11-04 12:30:00,142.35,142.59,142.35,142.57,14100.0,105.9213,106.0999,105.9213,106.085,14100.0
2014-11-04 12:35:00,142.58,142.67,142.56,142.63,24800.0,106.0924,106.1594,106.0775,106.1296,24800.0
2014-11-04 12:40:00,142.62,142.8,142.62,142.78,16900.0,106.1222,106.2561,106.1222,106.2412,16900.0
2014-11-04 12:45:00,142.81,142.86,142.7,142.81,15700.0,106.2636,106.3008,106.1817,106.2636,15700.0
2014-11-04 12:50:00,142.82,142.87,142.71,142.72,17000.0,106.271,106.3082,106.1892,106.1966,17000.0
2014-11-04 12:55:00,142.73,142.79,142.71,142.74,13000.0,106.204,106.2487,106.1892,106.2115,13000.0
2014-11-04 13:00:00,142.75,142.83,142.75,142.77,20000.0,106.2189,106.2784,106.2189,106.2338,20000.0
2014-11-04 13:05:00,142.81,142.88,142.79,142.86,45200.0,106.2636,106.3157,106.2487,106.3008,45200.0
2014-11-04 13:10:00,142.87,142.9,142.73,142.85,33500.0,106.3082,106.3305,106.204,106.2933,33500.0
2014-11-04 13:15:00,142.86,142.88,142.42,142.42,14000.0,106.3008,106.3157,105.9734,105.9734,14000.0
2014-11-04 13:20:00,142.42,142.6,142.4,142.57,16700.0,105.9734,106.1073,105.9585,106.085,16700.0
2014-11-04 13:25:00,142.57,142.68,142.52,142.61,26500.0,106.085,106.1668,106.0478,106.1147,26500.0
2014-11-04 13:30:00,142.61,142.77,142.55,142.68,25100.0,106.1147,106.2338,106.0701,106.1668,25100.0
2014-11-04 13:35:00,142.73,142.88,142.71,142.71,16900.0,106.204,106.3157,106.1892,106.1892,16900.0
2014-11-04 13:40:00,142.67,142.71,142.38,142.69,27500.0,106.1594,106.1892,105.9436,106.1743,27500.0
2014-11-04 13:45:00,142.71,142.71,142.46,142.6,22000.0,106.1892,106.1892,106.0031,106.1073,22000.0
2014-11-04 13:50:00,142.59,142.78,142.59,142.75,22500.0,106.0999,106.2412,106.0999,106.2189,22500.0
2014-11-04 13:55:00,142.75,142.78,142.33,142.45,32000.0,106.2189,106.2412,105.9064,105.9957,32000.0
2014-11-04 14:00:00,142.45,142.65,142.44,142.56,14800.0,105.9957,106.1445,105.9883,106.0775,14800.0
2014-11-04 14:05:00,142.56,142.61,142.29,142.29,29700.0,106.0775,106.1147,105.8766,105.8766,29700.0
2014-11-04 14:10:00,142.27,142.37,142.25,142.32,15300.0,105.8618,105.9362,105.8469,105.899,15300.0
2014-11-04 14:15:00,142.32,142.34,142.07,142.17,24200.0,105.899,105.9138,105.7129,105.7873,24200.0
2014-11-04 14:20:00,142.15,142.19,142.01,142.03,40400.0,105.7725,105.8022,105.6683,105.6832,40400.0
2014-11-04 14:25:00,142.02,142.17,142.0,142.0,31100.0,105.6757,105.7873,105.6609,105.6609,31100.0
2014-11-04 14:30:00,142.04,142.11,141.93,141.94,23200.0,105.6906,105.7427,105.6088,105.6162,23200.0
2014-11-04 14:35:00,141.95,141.96,141.8,141.82,21100.0,105.6236,105.6311,105.512,105.5269,21100.0
2014-11-04 14:40:00,141.8,141.83,141.71,141.75,25000.0,105.512,105.5344,105.4451,105.4748,25000.0
2014-11-04 14:45:00,141.73,141.82,141.64,141.68,24300.0,105.4599,105.5269,105.393,105.4227,24300.0
2014-11-04 14:50:00,141.65,141.9,141.63,141.88,15000.0,105.4004,105.5864,105.3855,105.5716,15000.0
2014-11-04 14:55:00,141.9,141.99,141.8,141.81,34700.0,105.5864,105.6534,105.512,105.5195,34700.0
2014-11-04 15:00:00,141.81,142.03,141.81,141.91,22600.0,105.5195,105.6832,105.5195,105.5939,22600.0
2014-11-04 15:05:00,141.93,142.02,141.86,141.91,24500.0,105.6088,105.6757,105.5567,105.5939,24500.0
2014-11-04 15:10:00,141.92,141.99,141.9,141.94,19400.0,105.6013,105.6534,105.5864,105.6162,19400.0
2014-11-04 15:15:00,141.92,142.01,141.91,141.95,27000.0,105.6013,105.6683,105.5939,105.6236,27000.0
2014-11-04 15:20:00,141.92,142.13,141.89,142.1,39100.0,105.6013,105.7576,105.579,105.7353,39100.0
2014-11-04 15:25:00,142.12,142.25,141.86,141.98,33900.0,105.7501,105.8469,105.5567,105.646,33900.0
2014-11-04 15:30:00,142.0,142.06,141.74,141.77,39400.0,105.6609,105.7055,105.4674,105.4897,39400.0
2014-11-04 15:35:00,141.78,141.87,141.71,141.81,40900.0,105.4972,105.5641,105.4451,105.5195,40900.0
2014-11-04 15:40:00,141.82,142.03,141.82,141.89,41600.0,105.5269,105.6832,105.5269,105.579,41600.0
2014-11-04 15:45:00,141.86,142.02,141.65,141.84,69600.0,105.5567,105.6757,105.4004,105.5418,69600.0
2014-11-04 15:50:00,141.86,141.91,141.62,141.8,86600.0,105.5567,105.5939,105.3781,105.512,86600.0
2014-11-04 15:55:00,141.79,141.92,141.75,141.78,103500.0,105.5046,105.6013,105.4748,105.4972,103500.0
2014-11-05 09:30:00,144.53,144.85,143.73,143.78,154100.0,107.5434,107.7815,106.9481,106.9853,154100.0
2014-11-05 09:35:00,143.53,143.86,142.42,142.46,57800.0,106.7993,107.0449,105.9734,106.0031,57800.0
2014-11-05 09:40:00,142.46,142.63,142.1,142.19,48100.0,106.0031,106.1296,105.7353,105.8022,48100.0
2014-11-05 09:45:00,142.19,142.43,142.08,142.08,67100.0,105.8022,105.9808,105.7204,105.7204,67100.0
2014-11-05 09:50:00,142.01,142.22,141.57,141.76,84000.0,105.6683,105.8246,105.3409,105.4823,84000.0
2014-11-05 09:55:00,141.88,142.64,141.77,142.56,45200.0,105.5716,106.1371,105.4897,106.0775,45200.0
2014-11-05 10:00:00,142.64,142.73,142.21,142.64,67700.0,106.1371,106.204,105.8171,106.1371,67700.0
2014-11-05 10:05:00,142.7,142.8,142.24,142.76,40600.0,106.1817,106.2561,105.8394,106.2264,40600.0
2014-11-05 10:10:00,142.81,143.09,142.51,142.99,68900.0,106.2636,106.4719,106.0403,106.3975,68900.0
2014-11-05 10:15:00,142.96,143.09,142.94,143.0,54900.0,106.3752,106.4719,106.3603,106.4049,54900.0
2014-11-05 10:20:00,142.99,143.1,142.89,143.0,44900.0,106.3975,106.4794,106.3231,106.4049,44900.0
2014-11-05 10:25:00,143.03,143.16,142.88,143.01,51500.0,106.4273,106.524,106.3157,106.4124,51500.0
2014-11-05 10:30:00,143.0,143.2,142.9,142.94,22600.0,106.4049,106.5538,106.3305,106.3603,22600.0
2014-11-05 10:35:00,142.97,143.43,142.97,143.37,27300.0,106.3826,106.7249,106.3826,106.6803,27300.0
2014-11-05 10:40:00,143.4,143.74,143.3,143.64,48700.0,106.7026,106.9556,106.6282,106.8812,48700.0
2014-11-05 10:45:00,143.63,143.75,143.48,143.68,22700.0,106.8737,106.963,106.7621,106.9109,22700.0
2014-11-05 10:50:00,143.69,143.89,143.54,143.58,38300.0,106.9184,107.0672,106.8068,106.8365,38300.0
2014-11-05 10:55:00,143.55,143.63,143.44,143.46,18600.0,106.8142,106.8737,106.7323,106.7472,18600.0
2014-11-05 11:00:00,143.46,143.66,143.42,143.53,32800.0,106.7472,106.896,106.7175,106.7993,32800.0
2014-11-05 11:05:00,143.54,143.61,143.4,143.57,19800.0,106.8068,106.8588,106.7026,106.8291,19800.0
2014-11-05 11:10:00,143.57,143.6,143.43,143.5,32600.0,106.8291,106.8514,106.7249,106.777,32600.0
2014-11-05 11:15:00,143.54,143.63,143.47,143.58,16800.0,106.8068,106.8737,106.7547,106.8365,16800.0
2014-11-05 11:20:00,143.6,143.7,143.45,143.47,18500.0,106.8514,106.9258,106.7398,106.7547,18500.0
2014-11-05 11:25:00,143.46,143.55,143.31,143.31,12600.0,106.7472,106.8142,106.6356,106.6356,12600.0
2014-11-05 11:30:00,143.31,143.49,143.21,143.4,15500.0,106.6356,106.7695,106.5612,106.7026,15500.0
2014-11-05 11:35:00,143.39,143.44,143.32,143.4,14300.0,106.6951,106.7323,106.6431,106.7026,14300.0
2014-11-05 11:40:00,143.41,143.48,143.32,143.48,16000.0,106.71,106.7621,106.6431,106.7621,16000.0
2014-11-05 11:45:00,143.48,143.71,143.45,143.69,15100.0,106.7621,106.9332,106.7398,106.9184,15100.0
2014-11-05 11:50:00,143.71,144.06,143.68,144.02,16400.0,106.9332,107.1937,106.9109,107.1639,16400.0
2014-11-05 11:55:00,144.02,144.04,143.9,143.94,27500.0,107.1639,107.1788,107.0746,107.1044,27500.0
2014-11-05 12:00:00,143.93,143.96,143.69,143.73,30400.0,107.0969,107.1193,106.9184,106.9481,30400.0
2014-11-05 12:05:00,143.71,143.87,143.71,143.8,16100.0,106.9332,107.0523,106.9332,107.0002,16100.0
2014-11-05 12:10:00,143.78,143.78,143.51,143.67,18200.0,106.9853,106.9853,106.7844,106.9035,18200.0
2014-11-05 12:15:00,143.66,143.71,143.55,143.65,19800.0,106.896,106.9332,106.8142,106.8886,19800.0
2014-11-05 12:20:00,143.65,143.7,143.57,143.68,13200.0,106.8886,106.9258,106.8291,106.9109,13200.0
2014-11-05 12:25:00,143.68,143.74,143.59,143.65,22100.0,106.9109,106.9556,106.844,106.8886,22100.0
2014-11-05 12:30:00,143.63,143.68,143.57,143.59,6700.0,106.8737,106.9109,106.8291,106.844,6700.0
2014-11-05 12:35:00,143.61,143.61,143.45,143.47,19900.0,106.8588,106.8588,106.7398,106.7547,19900.0
2014-11-05 12:40:00,143.48,143.55,143.41,143.53,12300.0,106.7621,106.8142,106.71,106.7993,12300.0
2014-11-05 12:45:00,143.55,143.64,143.41,143.41,14100.0,106.8142,106.8812,106.71,106.71,14100.0
2014-11-05 12:50:00,143.43,143.52,143.27,143.31,19600.0,106.7249,106.7919,106.6058,106.6356,19600.0
2014-11-05 12:55:00,143.27,143.52,143.23,143.47,19100.0,106.6058,106.7919,106.5761,106.7547,19100.0
2014-11-05 13:00:00,143.49,143.61,143.47,143.6,11200.0,106.7695,106.8588,106.7547,106.8514,11200.0
2014-11-05 13:05:00,143.57,143.63,143.53,143.56,23400.0,106.8291,106.8737,106.7993,106.8216,23400.0
2014-11-05 13:10:00,143.55,143.75,143.51,143.75,14600.0,106.8142,106.963,106.7844,106.963,14600.0
2014-11-05 13:15:00,143.75,143.85,143.73,143.79,20000.0,106.963,107.0374,106.9481,106.9928,20000.0
2014-11-05 13:20:00,143.8,143.94,143.78,143.92,23400.0,107.0002,107.1044,106.9853,107.0895,23400.0
2014-11-05 13:25:00,143.93,143.98,143.92,143.95,31400.0,107.0969,107.1342,107.0895,107.1118,31400.0
2014-11-05 13:30:00,143.95,144.07,143.95,144.02,21900.0,107.1118,107.2011,107.1118,107.1639,21900.0
2014-11-05 13:35:00,144.04,144.04,143.58,143.58,38900.0,107.1788,107.1788,106.8365,106.8365,38900.0
2014-11-05 13:40:00,143.61,143.69,143.53,143.58,12500.0,106.8588,106.9184,106.7993,106.8365,12500.0
2014-11-05 13:45:00,143.55,143.58,143.41,143.56,24700.0,106.8142,106.8365,106.71,106.8216,24700.0
2014-11-05 13:50:00,143.57,143.66,143.55,143.65,21100.0,106.8291,106.896,106.8142,106.8886,21100.0
2014-11-05 13:55:00,143.69,143.75,143.38,143.42,26900.0,106.9184,106.963,106.6877,106.7175,26900.0
2014-11-05 14:00:00,143.41,143.42,143.27,143.36,24500.0,106.71,106.7175,106.6058,106.6728,24500.0
2014-11-05 14:05:00,143.36,143.46,143.33,143.36,15200.0,106.6728,106.7472,106.6505,106.6728,15200.0
2014-11-05 14:10:00,143.35,143.53,143.35,143.51,12900.0,106.6654,106.7993,106.6654,106.7844,12900.0
2014-11-05 14:15:00,143.48,143.66,143.43,143.64,12300.0,106.7621,106.896,106.7249,106.8812,12300.0
2014-11-05 14:20:00,143.64,143.84,143.64,143.77,25300.0,106.8812,107.03,106.8812,106.9779,25300.0
2014-11-05 14:25:00,143.81,144.0,143.81,143.99,42600.0,107.0077,107.149,107.0077,107.1416,42600.0
2014-11-05 14:30:00,143.99,144.1,143.97,144.03,29000.0,107.1416,107.2234,107.1267,107.1714,29000.0
2014-11-05 14:35:00,144.03,144.03,143.58,143.74,52000.0,107.1714,107.1714,106.8365,106.9556,52000.0
2014-11-05 14:40:00,143.75,143.99,143.74,143.88,27300.0,106.963,107.1416,106.9556,107.0597,27300.0
2014-11-05 14:45:00,143.89,144.02,143.79,143.81,14000.0,107.0672,107.1639,106.9928,107.0077,14000.0
2014-11-05 14:50:00,143.79,143.98,143.79,143.98,6800.0,106.9928,107.1342,106.9928,107.1342,6800.0
2014-11-05 14:55:00,143.97,144.12,143.97,144.1,11200.0,107.1267,107.2383,107.1267,107.2234,11200.0
2014-11-05 15:00:00,144.09,144.14,143.89,143.89,24500.0,107.216,107.2532,107.0672,107.0672,24500.0
2014-11-05 15:05:00,143.88,143.97,143.88,143.96,12600.0,107.0597,107.1267,107.0597,107.1193,12600.0
2014-11-05 15:10:00,143.96,144.03,143.92,144.02,14600.0,107.1193,107.1714,107.0895,107.1639,14600.0
2014-11-05 15:15:00,144.04,144.04,143.91,143.93,20600.0,107.1788,107.1788,107.0821,107.0969,20600.0
2014-11-05 15:20:00,143.92,143.95,143.77,143.83,13900.0,107.0895,107.1118,106.9779,107.0225,13900.0
2014-11-05 15:25:00,143.85,143.93,143.83,143.91,14200.0,107.0374,107.0969,107.0225,107.0821,14200.0
2014-11-05 15:30:00,143.9,144.01,143.85,144.01,17700.0,107.0746,107.1565,107.0374,107.1565,17700.0
2014-11-05 15:35:00,143.99,144.06,143.99,144.03,32900.0,107.1416,107.1937,107.1416,107.1714,32900.0
2014-11-05 15:40:00,144.02,144.2,144.01,144.17,21800.0,107.1639,107.2979,107.1565,107.2755,21800.0
2014-11-05 15:45:00,144.17,144.18,144.05,144.16,35800.0,107.2755,107.283,107.1862,107.2681,35800.0
2014-11-05 15:50:00,144.18,144.28,144.03,144.05,35700.0,107.283,107.3574,107.1714,107.1862,35700.0
2014-11-05 15:55:00,144.05,144.12,143.99,144.06,66200.0,107.1862,107.2383,107.1416,107.1937,66200.0
2014-11-06 09:30:00,144.99,145.44,144.67,145.44,36500.0,107.8857,108.2205,107.6476,108.2205,36500.0
2014-11-06 09:35:00,145.39,145.85,145.04,145.04,20000.0,108.1833,108.5256,107.9229,107.9229,20000.0
2014-11-06 09:40:00,145.19,145.75,145.06,145.41,19500.0,108.0345,108.4512,107.9378,108.1982,19500.0
2014-11-06 09:45:00,145.41,145.75,145.33,145.63,15200.0,108.1982,108.4512,108.1387,108.3619,15200.0
2014-11-06 09:50:00,145.84,145.84,145.21,145.21,31800.0,108.5182,108.5182,108.0494,108.0494,31800.0
2014-11-06 09:55:00,145.22,145.36,144.86,145.27,15600.0,108.0568,108.161,107.789,108.094,15600.0
2014-11-06 10:00:00,145.23,145.4,144.85,145.11,24300.0,108.0643,108.1908,107.7815,107.975,24300.0
2014-11-06 10:05:00,145.04,145.41,144.78,145.08,22600.0,107.9229,108.1982,107.7294,107.9527,22600.0
2014-11-06 10:10:00,145.16,145.16,144.83,144.92,11200.0,108.0122,108.0122,107.7666,107.8336,11200.0
2014-11-06 10:15:00,144.9,144.9,144.22,144.6,13900.0,107.8187,107.8187,107.3127,107.5955,13900.0
2014-11-06 10:20:00,144.6,145.18,144.6,145.18,10100.0,107.5955,108.0271,107.5955,108.0271,10100.0
2014-11-06 10:25:00,145.12,145.28,145.03,145.2,28600.0,107.9824,108.1015,107.9154,108.0419,28600.0
2014-11-06 10:30:00,145.2,145.27,144.92,145.23,12000.0,108.0419,108.094,107.8336,108.0643,12000.0
2014-11-06 10:35:00,145.21,145.45,145.19,145.36,17700.0,108.0494,108.228,108.0345,108.161,17700.0
2014-11-06 10:40:00,145.45,145.68,145.45,145.52,10100.0,108.228,108.3991,108.228,108.2801,10100.0
2014-11-06 10:45:00,145.54,145.71,145.52,145.68,15100.0,108.2949,108.4214,108.2801,108.3991,15100.0
2014-11-06 10:50:00,145.62,145.69,145.44,145.55,19900.0,108.3545,108.4065,108.2205,108.3024,19900.0
2014-11-06 10:55:00,145.52,145.56,145.39,145.43,10900.0,108.2801,108.3098,108.1833,108.2131,10900.0
2014-11-06 11:00:00,145.47,145.72,145.45,145.72,9900.0,108.2428,108.4289,108.228,108.4289,9900.0
2014-11-06 11:05:00,145.7,145.8,145.65,145.74,27100.0,108.414,108.4884,108.3768,108.4438,27100.0
2014-11-06 11:10:00,145.69,145.72,145.6,145.68,12500.0,108.4065,108.4289,108.3396,108.3991,12500.0
2014-11-06 11:15:00,145.69,145.98,145.68,145.98,11200.0,108.4065,108.6223,108.3991,108.6223,11200.0
2014-11-06 11:20:00,145.96,145.98,145.77,145.95,29300.0,108.6075,108.6223,108.4661,108.6,29300.0
2014-11-06 11:25:00,145.95,145.97,145.8,145.89,12800.0,108.6,108.6149,108.4884,108.5554,12800.0
2014-11-06 11:30:00,145.92,146.02,145.9,145.97,8300.0,108.5777,108.6521,108.5628,108.6149,8300.0
2014-11-06 11:35:00,146.0,146.07,145.83,145.98,15800.0,108.6372,108.6893,108.5107,108.6223,15800.0
2014-11-06 11:40:00,145.98,146.07,145.85,146.07,13500.0,108.6223,108.6893,108.5256,108.6893,13500.0
2014-11-06 11:45:00,146.09,146.14,145.97,145.97,6200.0,108.7042,108.7414,108.6149,108.6149,6200.0
2014-11-06 11:50:00,145.97,145.99,145.81,145.88,17900.0,108.6149,108.6298,108.4958,108.5479,17900.0
2014-11-06 11:55:00,145.91,146.1,145.91,146.08,12500.0,108.5702,108.7116,108.5702,108.6967,12500.0
2014-11-06 12:00:00,146.09,146.31,146.07,146.2,68000.0,108.7042,108.8679,108.6893,108.786,68000.0
2014-11-06 12:05:00,146.23,146.32,145.9,145.9,20600.0,108.8084,108.8753,108.5628,108.5628,20600.0
2014-11-06 12:10:00,145.95,146.05,145.86,145.9,15100.0,108.6,108.6744,108.533,108.5628,15100.0
2014-11-06 12:15:00,145.92,146.2,145.88,146.2,16800.0,108.5777,108.786,108.5479,108.786,16800.0
2014-11-06 12:20:00,146.23,146.31,146.19,146.26,9000.0,108.8084,108.8679,108.7786,108.8307,9000.0
2014-11-06 12:25:00,146.25,146.25,146.11,146.21,4100.0,108.8232,108.8232,108.7191,108.7935,4100.0
2014-11-06 12:30:00,146.23,146.23,146.06,146.08,6200.0,108.8084,108.8084,108.6819,108.6967,6200.0
2014-11-06 12:35:00,146.11,146.11,145.79,145.8,4600.0,108.7191,108.7191,108.481,108.4884,4600.0
2014-11-06 12:40:00,145.76,145.76,145.62,145.68,6000.0,108.4586,108.4586,108.3545,108.3991,6000.0
2014-11-06 12:45:00,145.7,145.93,145.7,145.91,5400.0,108.414,108.5851,108.414,108.5702,5400.0
2014-11-06 12:50:00,145.93,145.95,145.63,145.63,7700.0,108.5851,108.6,108.3619,108.3619,7700.0
2014-11-06 12:55:00,145.64,145.74,145.64,145.7,3900.0,108.3693,108.4438,108.3693,108.414,3900.0
2014-11-06 13:00:00,145.7,145.84,145.68,145.83,5100.0,108.414,108.5182,108.3991,108.5107,5100.0
2014-11-06 13:05:00,145.8,145.89,145.66,145.69,9000.0,108.4884,108.5554,108.3842,108.4065,9000.0
2014-11-06 13:10:00,145.67,145.81,145.67,145.81,5700.0,108.3917,108.4958,108.3917,108.4958,5700.0
2014-11-06 13:15:00,145.81,145.91,145.78,145.9,5600.0,108.4958,108.5702,108.4735,108.5628,5600.0
2014-11-06 13:20:00,145.93,145.93,145.84,145.85,3900.0,108.5851,108.5851,108.5182,108.5256,3900.0
2014-11-06 13:25:00,145.84,146.05,145.83,146.05,6900.0,108.5182,108.6744,108.5107,108.6744,6900.0
2014-11-06 13:30:00,146.06,146.1,145.97,146.04,7200.0,108.6819,108.7116,108.6149,108.667,7200.0
2014-11-06 13:35:00,146.04,146.06,145.95,146.04,8000.0,108.667,108.6819,108.6,108.667,8000.0
2014-11-06 13:40:00,146.06,146.16,146.03,146.06,5500.0,108.6819,108.7563,108.6595,108.6819,5500.0
2014-11-06 13:45:00,146.06,146.09,145.96,146.04,6400.0,108.6819,108.7042,108.6075,108.667,6400.0
2014-11-06 13:50:00,146.02,146.18,146.02,146.17,6100.0,108.6521,108.7712,108.6521,108.7637,6100.0
2014-11-06 13:55:00,146.16,146.24,146.12,146.24,8200.0,108.7563,108.8158,108.7265,108.8158,8200.0
2014-11-06 14:00:00,146.24,146.25,146.2,146.21,5600.0,108.8158,108.8232,108.786,108.7935,5600.0
2014-11-06 14:05:00,146.24,146.28,146.02,146.04,13500.0,108.8158,108.8456,108.6521,108.667,13500.0
2014-11-06 14:10:00,146.05,146.14,146.0,146.13,6300.0,108.6744,108.7414,108.6372,108.7339,6300.0
2014-11-06 14:15:00,146.12,146.17,146.1,146.12,7900.0,108.7265,108.7637,108.7116,108.7265,7900.0
2014-11-06 14:20:00,146.12,146.15,146.09,146.13,6000.0,108.7265,108.7488,108.7042,108.7339,6000.0
2014-11-06 14:25:00,146.14,146.19,146.12,146.12,15500.0,108.7414,108.7786,108.7265,108.7265,15500.0
2014-11-06 14:30:00,146.13,146.15,146.06,146.06,9000.0,108.7339,108.7488,108.6819,108.6819,9000.0
2014-11-06 14:35:00,146.07,146.1,146.05,146.09,8500.0,108.6893,108.7116,108.6744,108.7042,8500.0
2014-11-06 14:40:00,146.1,146.17,146.08,146.16,9600.0,108.7116,108.7637,108.6967,108.7563,9600.0
2014-11-06 14:45:00,146.17,146.25,146.15,146.21,9300.0,108.7637,108.8232,108.7488,108.7935,9300.0
2014-11-06 14:50:00,146.23,146.27,146.21,146.23,8100.0,108.8084,108.8381,108.7935,108.8084,8100.0
2014-11-06 14:55:00,146.23,146.36,146.23,146.36,12400.0,108.8084,108.9051,108.8084,108.9051,12400.0
2014-11-06 15:00:00,146.37,146.42,146.35,146.37,14300.0,108.9125,108.9497,108.8976,108.9125,14300.0
2014-11-06 15:05:00,146.38,146.39,146.2,146.22,22900.0,108.92,108.9274,108.786,108.8009,22900.0
2014-11-06 15:10:00,146.23,146.29,146.22,146.26,9100.0,108.8084,108.853,108.8009,108.8307,9100.0
2014-11-06 15:15:00,146.25,146.34,146.18,146.25,18300.0,108.8232,108.8902,108.7712,108.8232,18300.0
2014-11-06 15:20:00,146.25,146.27,146.13,146.22,12700.0,108.8232,108.8381,108.7339,108.8009,12700.0
2014-11-06 15:25:00,146.18,146.28,146.17,146.28,15500.0,108.7712,108.8456,108.7637,108.8456,15500.0
2014-11-06 15:30:00,146.27,146.42,146.21,146.21,23300.0,108.8381,108.9497,108.7935,108.7935,23300.0
2014-11-06 15:35:00,146.23,146.36,146.21,146.33,24600.0,108.8084,108.9051,108.7935,108.8828,24600.0
2014-11-06 15:40:00,146.34,146.54,146.33,146.54,37000.0,108.8902,109.039,108.8828,109.039,37000.0
2014-11-06 15:45:00,146.55,146.64,146.5,146.64,56200.0,109.0465,109.1134,109.0093,109.1134,56200.0
2014-11-06 15:50:00,146.63,146.64,146.43,146.43,52100.0,109.106,109.1134,108.9572,108.9572,52100.0
2014-11-06 15:55:00,146.45,146.72,146.44,146.64,83800.0,108.9721,109.173,108.9646,109.1134,83800.0
2014-11-07 09:30:00,146.53,146.99,146.31,146.85,33000.0,109.0316,109.3739,108.8679,109.2697,33000.0
2014-11-07 09:35:00,146.77,147.41,146.77,147.41,27200.0,109.2102,109.6864,109.2102,109.6864,27200.0
2014-11-07 09:40:00,147.43,147.43,146.65,147.11,14000.0,109.7013,109.7013,109.1209,109.4632,14000.0
2014-11-07 09:45:00,147.05,147.24,146.68,147.01,17600.0,109.4185,109.5599,109.1432,109.3887,17600.0
2014-11-07 09:50:00,146.97,147.04,146.38,146.38,14900.0,109.359,109.4111,108.92,108.92,14900.0
2014-11-07 09:55:00,146.43,146.58,146.11,146.26,28900.0,108.9572,109.0688,108.7191,108.8307,28900.0
2014-11-07 10:00:00,146.27,146.44,146.13,146.27,7800.0,108.8381,108.9646,108.7339,108.8381,7800.0
2014-11-07 10:05:00,146.17,146.59,146.17,146.51,7300.0,108.7637,109.0762,108.7637,109.0167,7300.0
2014-11-07 10:10:00,146.55,146.77,146.53,146.53,17200.0,109.0465,109.2102,109.0316,109.0316,17200.0
2014-11-07 10:15:00,146.34,146.55,146.34,146.5,6000.0,108.8902,109.0465,108.8902,109.0093,6000.0
2014-11-07 10:20:00,146.45,146.45,146.13,146.39,9900.0,108.9721,108.9721,108.7339,108.9274,9900.0
2014-11-07 10:25:00,146.35,146.44,146.02,146.07,33400.0,108.8976,108.9646,108.6521,108.6893,33400.0
2014-11-07 10:30:00,146.1,146.11,146.0,146.01,9400.0,108.7116,108.7191,108.6372,108.6447,9400.0
2014-11-07 10:35:00,146.0,146.31,145.98,146.31,14000.0,108.6372,108.8679,108.6223,108.8679,14000.0
2014-11-07 10:40:00,146.26,146.28,146.12,146.28,8100.0,108.8307,108.8456,108.7265,108.8456,8100.0
2014-11-07 10:45:00,146.29,146.48,146.27,146.37,7700.0,108.853,108.9944,108.8381,108.9125,7700.0
2014-11-07 10:50:00,146.34,146.51,146.34,146.48,6600.0,108.8902,109.0167,108.8902,108.9944,6600.0
2014-11-07 10:55:00,146.51,146.79,146.51,146.67,13200.0,109.0167,109.225,109.0167,109.1358,13200.0
2014-11-07 11:00:00,146.71,146.79,146.62,146.66,6100.0,109.1655,109.225,109.0986,109.1283,6100.0
2014-11-07 11:05:00,146.63,146.64,146.45,146.45,5700.0,109.106,109.1134,108.9721,108.9721,5700.0
2014-11-07 11:10:00,146.48,146.5,146.37,146.39,5900.0,108.9944,109.0093,108.9125,108.9274,5900.0
2014-11-07 11:15:00,146.41,146.45,146.29,146.39,8300.0,108.9423,108.9721,108.853,108.9274,8300.0
2014-11-07 11:20:00,146.4,146.4,146.23,146.23,4500.0,108.9349,108.9349,108.8084,108.8084,4500.0
2014-11-07 11:25:00,146.24,146.32,146.24,146.25,6000.0,108.8158,108.8753,108.8158,108.8232,6000.0
2014-11-07 11:30:00,146.27,146.35,146.2,146.2,5400.0,108.8381,108.8976,108.786,108.786,5400.0
2014-11-07 11:35:00,146.2,146.36,146.09,146.36,7600.0,108.786,108.9051,108.7042,108.9051,7600.0
2014-11-07 11:40:00,146.39,146.47,146.33,146.42,8600.0,108.9274,108.9869,108.8828,108.9497,8600.0
2014-11-07 11:45:00,146.42,146.5,146.4,146.5,6400.0,108.9497,109.0093,108.9349,109.0093,6400.0
2014-11-07 11:50:00,146.54,146.65,146.49,146.63,8900.0,109.039,109.1209,109.0018,109.106,8900.0
2014-11-07 11:55:00,146.64,146.72,146.56,146.56,6300.0,109.1134,109.173,109.0539,109.0539,6300.0
2014-11-07 12:00:00,146.56,146.69,146.53,146.64,8800.0,109.0539,109.1506,109.0316,109.1134,8800.0
2014-11-07 12:05:00,146.61,146.62,146.52,146.57,5300.0,109.0911,109.0986,109.0241,109.0613,5300.0
2014-11-07 12:10:00,146.53,146.53,146.31,146.39,25200.0,109.0316,109.0316,108.8679,108.9274,25200.0
2014-11-07 12:15:00,146.39,146.54,146.39,146.54,9400.0,108.9274,109.039,108.9274,109.039,9400.0
2014-11-07 12:20:00,146.51,146.59,146.51,146.56,4400.0,109.0167,109.0762,109.0167,109.0539,4400.0
2014-11-07 12:25:00,146.55,146.56,146.45,146.46,5900.0,109.0465,109.0539,108.9721,108.9795,5900.0
2014-11-07 12:30:00,146.46,146.47,146.35,146.36,5800.0,108.9795,108.9869,108.8976,108.9051,5800.0
2014-11-07 12:35:00,146.35,146.35,146.23,146.29,4100.0,108.8976,108.8976,108.8084,108.853,4100.0
2014-11-07 12:40:00,146.3,146.4,146.22,146.4,18600.0,108.8604,108.9349,108.8009,108.9349,18600.0
2014-11-07 12:45:00,146.38,146.52,146.36,146.51,7400.0,108.92,109.0241,108.9051,109.0167,7400.0
2014-11-07 12:50:00,146.5,146.53,146.44,146.52,12400.0,109.0093,109.0316,108.9646,109.0241,12400.0
2014-11-07 12:55:00,146.52,146.63,146.48,146.6,12200.0,109.0241,109.106,108.9944,109.0837,12200.0
2014-11-07 13:00:00,146.6,146.75,146.57,146.73,8500.0,109.0837,109.1953,109.0613,109.1804,8500.0
2014-11-07 13:05:00,146.74,146.74,146.51,146.59,3700.0,109.1878,109.1878,109.0167,109.0762,3700.0
2014-11-07 13:10:00,146.53,146.59,146.5,146.56,6100.0,109.0316,109.0762,109.0093,109.0539,6100.0
2014-11-07 13:15:00,146.55,146.56,146.39,146.4,7800.0,109.0465,109.0539,108.9274,108.9349,7800.0
2014-11-07 13:20:00,146.4,146.4,146.28,146.28,6100.0,108.9349,108.9349,108.8456,108.8456,6100.0
2014-11-07 13:25:00,146.29,146.31,146.2,146.21,8500.0,108.853,108.8679,108.786,108.7935,8500.0
2014-11-07 13:30:00,146.21,146.31,146.21,146.28,16000.0,108.7935,108.8679,108.7935,108.8456,16000.0
2014-11-07 13:35:00,146.28,146.29,146.18,146.2,6300.0,108.8456,108.853,108.7712,108.786,6300.0
2014-11-07 13:40:00,146.21,146.26,146.06,146.12,20400.0,108.7935,108.8307,108.6819,108.7265,20400.0
2014-11-07 13:45:00,146.09,146.24,146.08,146.15,11100.0,108.7042,108.8158,108.6967,108.7488,11100.0
2014-11-07 13:50:00,146.15,146.18,146.11,146.14,17800.0,108.7488,108.7712,108.7191,108.7414,17800.0
2014-11-07 13:55:00,146.14,146.22,146.14,146.17,11600.0,108.7414,108.8009,108.7414,108.7637,11600.0
2014-11-07 14:00:00,146.18,146.27,146.0,146.0,27600.0,108.7712,108.8381,108.6372,108.6372,27600.0
2014-11-07 14:05:00,146.0,146.14,146.0,146.08,21700.0,108.6372,108.7414,108.6372,108.6967,21700.0
2014-11-07 14:10:00,146.08,146.12,146.01,146.01,8100.0,108.6967,108.7265,108.6447,108.6447,8100.0
2014-11-07 14:15:00,146.03,146.09,146.03,146.07,6200.0,108.6595,108.7042,108.6595,108.6893,6200.0
2014-11-07 14:20:00,146.08,146.11,146.05,146.11,5400.0,108.6967,108.7191,108.6744,108.7191,5400.0
2014-11-07 14:25:00,146.1,146.1,145.87,145.96,16900.0,108.7116,108.7116,108.5405,108.6075,16900.0
2014-11-07 14:30:00,145.95,145.95,145.84,145.84,14400.0,108.6,108.6,108.5182,108.5182,14400.0
2014-11-07 14:35:00,145.79,145.86,145.75,145.86,6900.0,108.481,108.533,108.4512,108.533,6900.0
2014-11-07 14:40:00,145.87,145.98,145.86,145.89,7500.0,108.5405,108.6223,108.533,108.5554,7500.0
2014-11-07 14:45:00,145.91,145.94,145.86,145.88,18500.0,108.5702,108.5926,108.533,108.5479,18500.0
2014-11-07 14:50:00,145.88,145.9,145.73,145.74,6900.0,108.5479,108.5628,108.4363,108.4438,6900.0
2014-11-07 14:55:00,145.74,145.74,145.51,145.54,18900.0,108.4438,108.4438,108.2726,108.2949,18900.0
2014-11-07 15:00:00,145.51,145.77,145.5,145.73,16700.0,108.2726,108.4661,108.2652,108.4363,16700.0
2014-11-07 15:05:00,145.72,145.82,145.69,145.75,10200.0,108.4289,108.5033,108.4065,108.4512,10200.0
2014-11-07 15:10:00,145.71,145.71,145.63,145.63,7100.0,108.4214,108.4214,108.3619,108.3619,7100.0
2014-11-07 15:15:00,145.67,145.67,145.49,145.56,10600.0,108.3917,108.3917,108.2577,108.3098,10600.0
2014-11-07 15:20:00,145.55,145.64,145.53,145.6,6000.0,108.3024,108.3693,108.2875,108.3396,6000.0
2014-11-07 15:25:00,145.59,145.63,145.54,145.54,10200.0,108.3321,108.3619,108.2949,108.2949,10200.0
2014-11-07 15:30:00,145.55,145.66,145.54,145.64,14100.0,108.3024,108.3842,108.2949,108.3693,14100.0
2014-11-07 15:35:00,145.64,145.69,145.57,145.57,22600.0,108.3693,108.4065,108.3173,108.3173,22600.0
2014-11-07 15:40:00,145.57,145.68,145.53,145.66,19900.0,108.3173,108.3991,108.2875,108.3842,19900.0
2014-11-07 15:45:00,145.67,145.82,145.67,145.76,38700.0,108.3917,108.5033,108.3917,108.4586,38700.0
2014-11-07 15:50:00,145.76,145.93,145.76,145.93,30600.0,108.4586,108.5851,108.4586,108.5851,30600.0
2014-11-07 15:55:00,145.93,146.04,145.91,146.04,45300.0,108.5851,108.667,108.5702,108.667,45300.0
2014-11-10 09:30:00,146.39,146.83,146.1,146.63,37700.0,108.9274,109.2548,108.7116,109.106,37700.0
2014-11-10 09:35:00,146.73,146.93,146.4,146.49,10100.0,109.1804,109.3292,108.9349,109.0018,10100.0
2014-11-10 09:40:00,146.47,146.85,146.4,146.77,6700.0,108.9869,109.2697,108.9349,109.2102,6700.0
2014-11-10 09:45:00,146.81,147.04,146.58,147.03,23300.0,109.2399,109.4111,109.0688,109.4036,23300.0
2014-11-10 09:50:00,147.05,147.25,146.83,146.86,19200.0,109.4185,109.5673,109.2548,109.2771,19200.0
2014-11-10 09:55:00,146.87,147.15,146.79,147.1,13300.0,109.2846,109.4929,109.225,109.4557,13300.0
2014-11-10 10:00:00,147.13,147.19,147.01,147.03,21700.0,109.478,109.5227,109.3887,109.4036,21700.0
2014-11-10 10:05:00,147.03,147.24,146.96,147.03,22800.0,109.4036,109.5599,109.3515,109.4036,22800.0
2014-11-10 10:10:00,147.1,147.17,146.73,146.82,11600.0,109.4557,109.5078,109.1804,109.2474,11600.0
2014-11-10 10:15:00,146.76,146.83,146.49,146.52,9000.0,109.2027,109.2548,109.0018,109.0241,9000.0
2014-11-10 10:20:00,146.52,146.52,146.19,146.19,10300.0,109.0241,109.0241,108.7786,108.7786,10300.0
2014-11-10 10:25:00,146.21,146.21,145.97,146.0,14800.0,108.7935,108.7935,108.6149,108.6372,14800.0
2014-11-10 10:30:00,145.97,146.14,145.94,146.14,13300.0,108.6149,108.7414,108.5926,108.7414,13300.0
2014-11-10 10:35:00,146.14,146.15,145.96,145.99,17700.0,108.7414,108.7488,108.6075,108.6298,17700.0
2014-11-10 10:40:00,146.0,146.03,145.73,146.03,31400.0,108.6372,108.6595,108.4363,108.6595,31400.0
2014-11-10 10:45:00,146.04,146.47,145.97,146.42,16900.0,108.667,108.9869,108.6149,108.9497,16900.0
2014-11-10 10:50:00,146.42,146.49,146.36,146.49,6200.0,108.9497,109.0018,108.9051,109.0018,6200.0
2014-11-10 10:55:00,146.55,146.63,146.28,146.3,8300.0,109.0465,109.106,108.8456,108.8604,8300.0
2014-11-10 11:00:00,146.25,146.45,146.15,146.45,14000.0,108.8232,108.9721,108.7488,108.9721,14000.0
2014-11-10 11:05:00,146.45,146.53,146.38,146.38,7900.0,108.9721,109.0316,108.92,108.92,7900.0
2014-11-10 11:10:00,146.42,146.44,146.22,146.22,5100.0,108.9497,108.9646,108.8009,108.8009,5100.0
2014-11-10 11:15:00,146.24,146.34,146.19,146.23,9200.0,108.8158,108.8902,108.7786,108.8084,9200.0
2014-11-10 11:20:00,146.24,146.32,146.17,146.24,3500.0,108.8158,108.8753,108.7637,108.8158,3500.0
2014-11-10 11:25:00,146.27,146.46,146.27,146.43,5400.0,108.8381,108.9795,108.8381,108.9572,5400.0
2014-11-10 11:30:00,146.47,146.51,146.39,146.49,21300.0,108.9869,109.0167,108.9274,109.0018,21300.0
2014-11-10 11:35:00,146.45,146.45,146.26,146.41,5700.0,108.9721,108.9721,108.8307,108.9423,5700.0
2014-11-10 11:40:00,146.5,146.5,146.41,146.45,5900.0,109.0093,109.0093,108.9423,108.9721,5900.0
2014-11-10 11:45:00,146.43,146.47,146.31,146.35,20200.0,108.9572,108.9869,108.8679,108.8976,20200.0
2014-11-10 11:50:00,146.32,146.33,146.2,146.29,5800.0,108.8753,108.8828,108.786,108.853,5800.0
2014-11-10 11:55:00,146.31,146.32,146.18,146.22,7300.0,108.8679,108.8753,108.7712,108.8009,7300.0
2014-11-10 12:00:00,146.24,146.37,146.22,146.34,3100.0,108.8158,108.9125,108.8009,108.8902,3100.0
2014-11-10 12:05:00,146.34,146.36,146.25,146.25,4200.0,108.8902,108.9051,108.8232,108.8232,4200.0
2014-11-10 12:10:00,146.19,146.19,146.13,146.18,3700.0,108.7786,108.7786,108.7339,108.7712,3700.0
2014-11-10 12:15:00,146.14,146.2,146.07,146.11,6100.0,108.7414,108.786,108.6893,108.7191,6100.0
2014-11-10 12:20:00,146.15,146.17,146.12,146.13,12400.0,108.7488,108.7637,108.7265,108.7339,12400.0
2014-11-10 12:25:00,146.12,146.16,146.0,146.03,19300.0,108.7265,108.7563,108.6372,108.6595,19300.0
2014-11-10 12:30:00,146.05,146.14,146.02,146.04,6400.0,108.6744,108.7414,108.6521,108.667,6400.0
2014-11-10 12:35:00,146.08,146.09,146.0,146.01,17900.0,108.6967,108.7042,108.6372,108.6447,17900.0
2014-11-10 12:40:00,146.02,146.1,145.94,145.97,6500.0,108.6521,108.7116,108.5926,108.6149,6500.0
2014-11-10 12:45:00,145.92,146.02,145.89,145.95,11800.0,108.5777,108.6521,108.5554,108.6,11800.0
2014-11-10 12:50:00,145.95,146.05,145.93,145.95,5300.0,108.6,108.6744,108.5851,108.6,5300.0
2014-11-10 12:55:00,145.98,146.06,145.93,146.0,16600.0,108.6223,108.6819,108.5851,108.6372,16600.0
2014-11-10 13:00:00,146.02,146.06,145.92,146.06,5700.0,108.6521,108.6819,108.5777,108.6819,5700.0
2014-11-10 13:05:00,146.04,146.18,146.02,146.18,4100.0,108.667,108.7712,108.6521,108.7712,4100.0
2014-11-10 13:10:00,146.18,146.24,146.08,146.09,6600.0,108.7712,108.8158,108.6967,108.7042,6600.0
2014-11-10 13:15:00,146.08,146.22,146.06,146.17,7500.0,108.6967,108.8009,108.6819,108.7637,7500.0
2014-11-10 13:20:00,146.18,146.27,146.14,146.18,7500.0,108.7712,108.8381,108.7414,108.7712,7500.0
2014-11-10 13:25:00,146.18,146.33,146.16,146.33,18900.0,108.7712,108.8828,108.7563,108.8828,18900.0
2014-11-10 13:30:00,146.33,146.35,146.26,146.27,5000.0,108.8828,108.8976,108.8307,108.8381,5000.0
2014-11-10 13:35:00,146.29,146.36,146.21,146.24,8500.0,108.853,108.9051,108.7935,108.8158,8500.0
2014-11-10 13:40:00,146.22,146.3,146.22,146.29,6600.0,108.8009,108.8604,108.8009,108.853,6600.0
2014-11-10 13:45:00,146.3,146.33,146.14,146.14,8600.0,108.8604,108.8828,108.7414,108.7414,8600.0
2014-11-10 13:50:00,146.14,146.18,146.01,146.04,10000.0,108.7414,108.7712,108.6447,108.667,10000.0
2014-11-10 13:55:00,146.02,146.02,145.93,145.98,6800.0,108.6521,108.6521,108.5851,108.6223,6800.0
2014-11-10 14:00:00,145.98,145.99,145.9,145.9,5400.0,108.6223,108.6298,108.5628,108.5628,5400.0
2014-11-10 14:05:00,145.94,146.2,145.92,146.2,9000.0,108.5926,108.786,108.5777,108.786,9000.0
2014-11-10 14:10:00,146.17,146.19,146.11,146.16,5000.0,108.7637,108.7786,108.7191,108.7563,5000.0
2014-11-10 14:15:00,146.2,146.25,146.2,146.22,12700.0,108.786,108.8232,108.786,108.8009,12700.0
2014-11-10 14:20:00,146.23,146.28,146.21,146.25,13700.0,108.8084,108.8456,108.7935,108.8232,13700.0
2014-11-10 14:25:00,146.25,146.31,146.24,146.26,6900.0,108.8232,108.8679,108.8158,108.8307,6900.0
2014-11-10 14:30:00,146.25,146.3,146.21,146.21,16000.0,108.8232,108.8604,108.7935,108.7935,16000.0
2014-11-10 14:35:00,146.22,146.24,146.16,146.21,8500.0,108.8009,108.8158,108.7563,108.7935,8500.0
2014-11-10 14:40:00,146.21,146.38,146.2,146.29,9200.0,108.7935,108.92,108.786,108.853,9200.0
2014-11-10 14:45:00,146.31,146.32,146.13,146.13,8700.0,108.8679,108.8753,108.7339,108.7339,8700.0
2014-11-10 14:50:00,146.15,146.15,146.0,146.01,16100.0,108.7488,108.7488,108.6372,108.6447,16100.0
2014-11-10 14:55:00,146.04,146.05,145.96,146.02,14900.0,108.667,108.6744,108.6075,108.6521,14900.0
2014-11-10 15:00:00,146.03,146.12,146.02,146.1,6500.0,108.6595,108.7265,108.6521,108.7116,6500.0
2014-11-10 15:05:00,146.1,146.16,146.07,146.07,9600.0,108.7116,108.7563,108.6893,108.6893,9600.0
2014-11-10 15:10:00,146.04,146.1,146.03,146.05,11200.0,108.667,108.7116,108.6595,108.6744,11200.0
2014-11-10 15:15:00,146.06,146.07,145.86,145.88,22500.0,108.6819,108.6893,108.533,108.5479,22500.0
2014-11-10 15:20:00,145.87,145.93,145.82,145.93,18700.0,108.5405,108.5851,108.5033,108.5851,18700.0
2014-11-10 15:25:00,145.93,146.06,145.88,146.02,16900.0,108.5851,108.6819,108.5479,108.6521,16900.0
2014-11-10 15:30:00,146.02,146.13,146.01,146.11,24400.0,108.6521,108.7339,108.6447,108.7191,24400.0
2014-11-10 15:35:00,146.1,146.14,146.08,146.09,31500.0,108.7116,108.7414,108.6967,108.7042,31500.0
2014-11-10 15:40:00,146.1,146.12,146.03,146.06,22300.0,108.7116,108.7265,108.6595,108.6819,22300.0
2014-11-10 15:45:00,146.05,146.19,146.03,146.1,27400.0,108.6744,108.7786,108.6595,108.7116,27400.0
2014-11-10 15:50:00,146.12,146.24,146.11,146.15,30500.0,108.7265,108.8158,108.7191,108.7488,30500.0
2014-11-10 15:55:00,146.17,146.51,146.04,146.51,116400.0,108.7637,109.0167,108.667,109.0167,116400.0
2014-11-11 09:30:00,146.18,146.45,146.02,146.16,22100.0,108.7712,108.9721,108.6521,108.7563,22100.0
2014-11-11 09:35:00,146.05,146.18,145.66,146.1,10500.0,108.6744,108.7712,108.3842,108.7116,10500.0
2014-11-11 09:40:00,146.21,146.33,146.2,146.23,6300.0,108.7935,108.8828,108.786,108.8084,6300.0
2014-11-11 09:45:00,146.26,146.59,146.24,146.5,8900.0,108.8307,109.0762,108.8158,109.0093,8900.0
2014-11-11 09:50:00,146.49,146.76,146.39,146.76,7200.0,109.0018,109.2027,108.9274,109.2027,7200.0
2014-11-11 09:55:00,146.77,147.08,146.71,147.08,18400.0,109.2102,109.4408,109.1655,109.4408,18400.0
2014-11-11 10:00:00,147.05,147.25,146.51,146.69,11800.0,109.4185,109.5673,109.0167,109.1506,11800.0
2014-11-11 10:05:00,146.72,146.72,146.39,146.39,5900.0,109.173,109.173,108.9274,108.9274,5900.0
2014-11-11 10:10:00,146.4,146.47,146.32,146.33,10000.0,108.9349,108.9869,108.8753,108.8828,10000.0
2014-11-11 10:15:00,146.34,146.34,145.99,146.06,14100.0,108.8902,108.8902,108.6298,108.6819,14100.0
2014-11-11 10:20:00,146.14,146.19,145.84,146.02,9500.0,108.7414,108.7786,108.5182,108.6521,9500.0
2014-11-11 10:25:00,146.1,146.29,146.02,146.24,8700.0,108.7116,108.853,108.6521,108.8158,8700.0
2014-11-11 10:30:00,146.28,146.33,146.13,146.14,6000.0,108.8456,108.8828,108.7339,108.7414,6000.0
2014-11-11 10:35:00,146.16,146.22,146.13,146.13,5000.0,108.7563,108.8009,108.7339,108.7339,5000.0
2014-11-11 10:40:00,146.11,146.27,146.11,146.17,5900.0,108.7191,108.8381,108.7191,108.7637,5900.0
2014-11-11 10:45:00,146.22,146.27,146.13,146.26,5000.0,108.8009,108.8381,108.7339,108.8307,5000.0
2014-11-11 10:50:00,146.28,146.39,146.27,146.39,4700.0,108.8456,108.9274,108.8381,108.9274,4700.0
2014-11-11 10:55:00,146.41,146.56,146.41,146.55,9500.0,108.9423,109.0539,108.9423,109.0465,9500.0
2014-11-11 11:00:00,146.54,146.54,146.42,146.51,17100.0,109.039,109.039,108.9497,109.0167,17100.0
2014-11-11 11:05:00,146.46,146.55,146.45,146.53,9800.0,108.9795,109.0465,108.9721,109.0316,9800.0
2014-11-11 11:10:00,146.5,146.53,146.43,146.5,10800.0,109.0093,109.0316,108.9572,109.0093,10800.0
2014-11-11 11:15:00,146.52,146.56,146.48,146.53,7900.0,109.0241,109.0539,108.9944,109.0316,7900.0
2014-11-11 11:20:00,146.5,146.63,146.49,146.61,5000.0,109.0093,109.106,109.0018,109.0911,5000.0
2014-11-11 11:25:00,146.58,146.59,146.5,146.52,10500.0,109.0688,109.0762,109.0093,109.0241,10500.0
2014-11-11 11:30:00,146.52,146.59,146.45,146.48,4700.0,109.0241,109.0762,108.9721,108.9944,4700.0
2014-11-11 11:35:00,146.41,146.42,146.35,146.42,8400.0,108.9423,108.9497,108.8976,108.9497,8400.0
2014-11-11 11:40:00,146.43,146.48,146.38,146.39,14600.0,108.9572,108.9944,108.92,108.9274,14600.0
2014-11-11 11:45:00,146.4,146.46,146.35,146.44,9900.0,108.9349,108.9795,108.8976,108.9646,9900.0
2014-11-11 11:50:00,146.45,146.47,146.36,146.4,8700.0,108.9721,108.9869,108.9051,108.9349,8700.0
2014-11-11 11:55:00,146.42,146.42,146.33,146.37,7100.0,108.9497,108.9497,108.8828,108.9125,7100.0
2014-11-11 12:00:00,146.39,146.47,146.33,146.37,7400.0,108.9274,108.9869,108.8828,108.9125,7400.0
2014-11-11 12:05:00,146.37,146.37,146.24,146.32,16900.0,108.9125,108.9125,108.8158,108.8753,16900.0
2014-11-11 12:10:00,146.32,146.35,146.18,146.22,13600.0,108.8753,108.8976,108.7712,108.8009,13600.0
2014-11-11 12:15:00,146.19,146.22,146.12,146.16,27400.0,108.7786,108.8009,108.7265,108.7563,27400.0
2014-11-11 12:20:00,146.16,146.23,146.14,146.2,5200.0,108.7563,108.8084,108.7414,108.786,5200.0
2014-11-11 12:25:00,146.2,146.2,146.14,146.18,17700.0,108.786,108.786,108.7414,108.7712,17700.0
2014-11-11 12:30:00,146.18,146.18,146.1,146.13,4100.0,108.7712,108.7712,108.7116,108.7339,4100.0
2014-11-11 12:35:00,146.12,146.13,146.0,146.04,3700.0,108.7265,108.7339,108.6372,108.667,3700.0
2014-11-11 12:40:00,146.05,146.11,146.01,146.01,2900.0,108.6744,108.7191,108.6447,108.6447,2900.0
2014-11-11 12:45:00,146.0,146.02,145.88,145.9,14000.0,108.6372,108.6521,108.5479,108.5628,14000.0
2014-11-11 12:50:00,145.9,146.04,145.89,146.02,8700.0,108.5628,108.667,108.5554,108.6521,8700.0
2014-11-11 12:55:00,146.01,146.06,145.98,146.06,9000.0,108.6447,108.6819,108.6223,108.6819,9000.0
2014-11-11 13:00:00,146.07,146.1,146.01,146.08,3700.0,108.6893,108.7116,108.6447,108.6967,3700.0
2014-11-11 13:05:00,146.1,146.18,146.1,146.18,2500.0,108.7116,108.7712,108.7116,108.7712,2500.0
2014-11-11 13:10:00,146.23,146.23,145.98,145.98,4200.0,108.8084,108.8084,108.6223,108.6223,4200.0
2014-11-11 13:15:00,146.0,146.06,145.96,146.05,3000.0,108.6372,108.6819,108.6075,108.6744,3000.0
2014-11-11 13:20:00,146.05,146.13,146.01,146.12,4000.0,108.6744,108.7339,108.6447,108.7265,4000.0
2014-11-11 13:25:00,146.15,146.16,146.0,146.04,3600.0,108.7488,108.7563,108.6372,108.667,3600.0
2014-11-11 13:30:00,146.03,146.09,145.99,146.09,7000.0,108.6595,108.7042,108.6298,108.7042,7000.0
2014-11-11 13:35:00,146.11,146.2,146.1,146.2,10000.0,108.7191,108.786,108.7116,108.786,10000.0
2014-11-11 13:40:00,146.2,146.27,146.2,146.25,6200.0,108.786,108.8381,108.786,108.8232,6200.0
2014-11-11 13:45:00,146.24,146.25,146.06,146.2,12300.0,108.8158,108.8232,108.6819,108.786,12300.0
2014-11-11 13:50:00,146.2,146.24,146.15,146.24,9900.0,108.786,108.8158,108.7488,108.8158,9900.0
2014-11-11 13:55:00,146.22,146.22,146.17,146.2,6600.0,108.8009,108.8009,108.7637,108.786,6600.0
2014-11-11 14:00:00,146.2,146.26,146.16,146.23,16200.0,108.786,108.8307,108.7563,108.8084,16200.0
2014-11-11 14:05:00,146.23,146.34,146.23,146.25,9900.0,108.8084,108.8902,108.8084,108.8232,9900.0
2014-11-11 14:10:00,146.23,146.45,146.13,146.39,42500.0,108.8084,108.9721,108.7339,108.9274,42500.0
2014-11-11 14:15:00,146.43,146.48,146.26,146.27,10100.0,108.9572,108.9944,108.8307,108.8381,10100.0
2014-11-11 14:20:00,146.27,146.33,146.22,146.27,5800.0,108.8381,108.8828,108.8009,108.8381,5800.0
2014-11-11 14:25:00,146.28,146.32,146.22,146.26,5000.0,108.8456,108.8753,108.8009,108.8307,5000.0
2014-11-11 14:30:00,146.23,146.28,146.2,146.27,5200.0,108.8084,108.8456,108.786,108.8381,5200.0
2014-11-11 14:35:00,146.24,146.24,146.15,146.24,4500.0,108.8158,108.8158,108.7488,108.8158,4500.0
2014-11-11 14:40:00,146.25,146.3,146.21,146.28,8900.0,108.8232,108.8604,108.7935,108.8456,8900.0
2014-11-11 14:45:00,146.3,146.3,146.22,146.26,5500.0,108.8604,108.8604,108.8009,108.8307,5500.0
2014-11-11 14:50:00,146.27,146.3,146.23,146.28,6300.0,108.8381,108.8604,108.8084,108.8456,6300.0
2014-11-11 14:55:00,146.3,146.3,146.23,146.27,3600.0,108.8604,108.8604,108.8084,108.8381,3600.0
2014-11-11 15:00:00,146.26,146.39,146.25,146.34,8900.0,108.8307,108.9274,108.8232,108.8902,8900.0
2014-11-11 15:05:00,146.33,146.39,146.28,146.37,5100.0,108.8828,108.9274,108.8456,108.9125,5100.0
2014-11-11 15:10:00,146.36,146.4,146.32,146.4,5800.0,108.9051,108.9349,108.8753,108.9349,5800.0
2014-11-11 15:15:00,146.41,146.45,146.4,146.43,4800.0,108.9423,108.9721,108.9349,108.9572,4800.0
2014-11-11 15:20:00,146.43,146.45,146.3,146.31,9400.0,108.9572,108.9721,108.8604,108.8679,9400.0
2014-11-11 15:25:00,146.32,146.34,146.28,146.3,9100.0,108.8753,108.8902,108.8456,108.8604,9100.0
2014-11-11 15:30:00,146.29,146.38,146.26,146.26,10100.0,108.853,108.92,108.8307,108.8307,10100.0
2014-11-11 15:35:00,146.26,146.39,146.26,146.38,7900.0,108.8307,108.9274,108.8307,108.92,7900.0
2014-11-11 15:40:00,146.39,146.55,146.39,146.49,17000.0,108.9274,109.0465,108.9274,109.0018,17000.0
2014-11-11 15:45:00,146.49,146.62,146.49,146.62,36100.0,109.0018,109.0986,109.0018,109.0986,36100.0
2014-11-11 15:50:00,146.62,146.62,146.48,146.49,20400.0,109.0986,109.0986,108.9944,109.0018,20400.0
2014-11-11 15:55:00,146.49,146.58,146.35,146.58,40900.0,109.0018,109.0688,108.8976,109.0688,40900.0
2014-11-12 09:30:00,146.42,146.59,145.52,145.73,25500.0,108.9497,109.0762,108.2801,108.4363,25500.0
2014-11-12 09:35:00,145.54,146.5,145.54,146.15,10300.0,108.2949,109.0093,108.2949,108.7488,10300.0
2014-11-12 09:40:00,146.23,146.57,146.15,146.52,5900.0,108.8084,109.0613,108.7488,109.0241,5900.0
2014-11-12 09:45:00,146.5,146.58,146.1,146.52,7600.0,109.0093,109.0688,108.7116,109.0241,7600.0
2014-11-12 09:50:00,146.59,146.59,146.09,146.29,19300.0,109.0762,109.0762,108.7042,108.853,19300.0
2014-11-12 09:55:00,146.27,146.32,146.1,146.17,9600.0,108.8381,108.8753,108.7116,108.7637,9600.0
2014-11-12 10:00:00,146.21,146.4,146.06,146.06,23800.0,108.7935,108.9349,108.6819,108.6819,23800.0
2014-11-12 10:05:00,146.12,146.38,146.12,146.26,7100.0,108.7265,108.92,108.7265,108.8307,7100.0
2014-11-12 10:10:00,146.25,146.38,146.25,146.3,11400.0,108.8232,108.92,108.8232,108.8604,11400.0
2014-11-12 10:15:00,146.3,146.3,146.07,146.16,12400.0,108.8604,108.8604,108.6893,108.7563,12400.0
2014-11-12 10:20:00,146.16,146.55,146.16,146.55,6100.0,108.7563,109.0465,108.7563,109.0465,6100.0
2014-11-12 10:25:00,146.56,146.56,146.0,146.05,8600.0,109.0539,109.0539,108.6372,108.6744,8600.0
2014-11-12 10:30:00,146.01,146.02,145.88,145.96,11500.0,108.6447,108.6521,108.5479,108.6075,11500.0
2014-11-12 10:35:00,145.99,146.07,145.96,146.04,6500.0,108.6298,108.6893,108.6075,108.667,6500.0
2014-11-12 10:40:00,146.06,146.16,146.0,146.08,4900.0,108.6819,108.7563,108.6372,108.6967,4900.0
2014-11-12 10:45:00,146.09,146.12,145.97,146.07,4000.0,108.7042,108.7265,108.6149,108.6893,4000.0
2014-11-12 10:50:00,146.06,146.17,146.06,146.09,4300.0,108.6819,108.7637,108.6819,108.7042,4300.0
2014-11-12 10:55:00,146.14,146.22,146.04,146.04,12200.0,108.7414,108.8009,108.667,108.667,12200.0
2014-11-12 11:00:00,146.05,146.09,145.88,145.93,5800.0,108.6744,108.7042,108.5479,108.5851,5800.0
2014-11-12 11:05:00,145.9,146.06,145.88,146.06,3900.0,108.5628,108.6819,108.5479,108.6819,3900.0
2014-11-12 11:10:00,146.06,146.1,145.93,145.93,7800.0,108.6819,108.7116,108.5851,108.5851,7800.0
2014-11-12 11:15:00,145.96,146.04,145.93,146.0,6900.0,108.6075,108.667,108.5851,108.6372,6900.0
2014-11-12 11:20:00,146.01,146.25,146.0,146.25,5100.0,108.6447,108.8232,108.6372,108.8232,5100.0
2014-11-12 11:25:00,146.31,146.38,146.15,146.17,6900.0,108.8679,108.92,108.7488,108.7637,6900.0
2014-11-12 11:30:00,146.19,146.24,146.13,146.22,6700.0,108.7786,108.8158,108.7339,108.8009,6700.0
2014-11-12 11:35:00,146.26,146.39,146.26,146.28,6400.0,108.8307,108.9274,108.8307,108.8456,6400.0
2014-11-12 11:40:00,146.3,146.42,146.28,146.39,4400.0,108.8604,108.9497,108.8456,108.9274,4400.0
2014-11-12 11:45:00,146.4,146.5,146.4,146.5,5300.0,108.9349,109.0093,108.9349,109.0093,5300.0
2014-11-12 11:50:00,146.5,146.58,146.48,146.48,4300.0,109.0093,109.0688,108.9944,108.9944,4300.0
2014-11-12 11:55:00,146.51,146.6,146.48,146.54,7500.0,109.0167,109.0837,108.9944,109.039,7500.0
2014-11-12 12:00:00,146.54,146.58,146.44,146.46,6200.0,109.039,109.0688,108.9646,108.9795,6200.0
2014-11-12 12:05:00,146.5,146.66,146.47,146.57,3500.0,109.0093,109.1283,108.9869,109.0613,3500.0
2014-11-12 12:10:00,146.55,146.58,146.48,146.54,2500.0,109.0465,109.0688,108.9944,109.039,2500.0
2014-11-12 12:15:00,146.56,146.71,146.55,146.66,3600.0,109.0539,109.1655,109.0465,109.1283,3600.0
2014-11-12 12:20:00,146.65,146.73,146.65,146.69,2200.0,109.1209,109.1804,109.1209,109.1506,2200.0
2014-11-12 12:25:00,146.71,146.81,146.71,146.77,2900.0,109.1655,109.2399,109.1655,109.2102,2900.0
2014-11-12 12:30:00,146.75,146.75,146.61,146.61,2100.0,109.1953,109.1953,109.0911,109.0911,2100.0
2014-11-12 12:35:00,146.57,146.57,146.48,146.51,2900.0,109.0613,109.0613,108.9944,109.0167,2900.0
2014-11-12 12:40:00,146.5,146.58,146.48,146.56,1900.0,109.0093,109.0688,108.9944,109.0539,1900.0
2014-11-12 12:45:00,146.56,146.66,146.56,146.65,2900.0,109.0539,109.1283,109.0539,109.1209,2900.0
2014-11-12 12:50:00,146.68,146.68,146.54,146.55,2100.0,109.1432,109.1432,109.039,109.0465,2100.0
2014-11-12 12:55:00,146.59,146.71,146.57,146.71,2900.0,109.0762,109.1655,109.0613,109.1655,2900.0
2014-11-12 13:00:00,146.72,146.78,146.69,146.78,1700.0,109.173,109.2176,109.1506,109.2176,1700.0
2014-11-12 13:05:00,146.74,146.88,146.73,146.78,9100.0,109.1878,109.292,109.1804,109.2176,9100.0
2014-11-12 13:10:00,146.79,146.86,146.78,146.86,3600.0,109.225,109.2771,109.2176,109.2771,3600.0
2014-11-12 13:15:00,146.88,146.93,146.8,146.86,4700.0,109.292,109.3292,109.2325,109.2771,4700.0
2014-11-12 13:20:00,146.85,146.9,146.81,146.87,17000.0,109.2697,109.3069,109.2399,109.2846,17000.0
2014-11-12 13:25:00,146.87,147.21,146.86,147.2,13400.0,109.2846,109.5376,109.2771,109.5301,13400.0
2014-11-12 13:30:00,147.22,147.22,146.89,146.91,30300.0,109.545,109.545,109.2995,109.3143,30300.0
2014-11-12 13:35:00,146.91,147.07,146.83,147.03,16900.0,109.3143,109.4334,109.2548,109.4036,16900.0
2014-11-12 13:40:00,147.03,147.17,147.03,147.14,7500.0,109.4036,109.5078,109.4036,109.4855,7500.0
2014-11-12 13:45:00,147.11,147.14,147.07,147.09,4400.0,109.4632,109.4855,109.4334,109.4483,4400.0
2014-11-12 13:50:00,147.06,147.13,147.02,147.12,13600.0,109.4259,109.478,109.3962,109.4706,13600.0
2014-11-12 13:55:00,147.11,147.21,147.1,147.17,5300.0,109.4632,109.5376,109.4557,109.5078,5300.0
2014-11-12 14:00:00,147.16,147.16,147.1,147.13,4800.0,109.5004,109.5004,109.4557,109.478,4800.0
2014-11-12 14:05:00,147.11,147.19,147.11,147.17,5300.0,109.4632,109.5227,109.4632,109.5078,5300.0
2014-11-12 14:10:00,147.19,147.19,147.11,147.15,3100.0,109.5227,109.5227,109.4632,109.4929,3100.0
2014-11-12 14:15:00,147.13,147.16,147.08,147.1,6600.0,109.478,109.5004,109.4408,109.4557,6600.0
2014-11-12 14:20:00,147.08,147.18,147.06,147.18,7500.0,109.4408,109.5152,109.4259,109.5152,7500.0
2014-11-12 14:25:00,147.16,147.22,147.12,147.12,3100.0,109.5004,109.545,109.4706,109.4706,3100.0
2014-11-12 14:30:00,147.11,147.11,147.01,147.01,10700.0,109.4632,109.4632,109.3887,109.3887,10700.0
2014-11-12 14:35:00,146.99,147.0,146.84,146.9,4700.0,109.3739,109.3813,109.2622,109.3069,4700.0
2014-11-12 14:40:00,146.87,146.89,146.66,146.69,7200.0,109.2846,109.2995,109.1283,109.1506,7200.0
2014-11-12 14:45:00,146.69,146.74,146.67,146.69,4100.0,109.1506,109.1878,109.1358,109.1506,4100.0
2014-11-12 14:50:00,146.69,146.71,146.58,146.69,5800.0,109.1506,109.1655,109.0688,109.1506,5800.0
2014-11-12 14:55:00,146.69,146.71,146.64,146.64,3700.0,109.1506,109.1655,109.1134,109.1134,3700.0
2014-11-12 15:00:00,146.64,146.73,146.53,146.72,9200.0,109.1134,109.1804,109.0316,109.173,9200.0
2014-11-12 15:05:00,146.7,146.78,146.69,146.73,9100.0,109.1581,109.2176,109.1506,109.1804,9100.0
2014-11-12 15:10:00,146.71,146.75,146.62,146.66,5100.0,109.1655,109.1953,109.0986,109.1283,5100.0
2014-11-12 15:15:00,146.67,146.72,146.66,146.72,5100.0,109.1358,109.173,109.1283,109.173,5100.0
2014-11-12 15:20:00,146.7,146.72,146.61,146.61,4700.0,109.1581,109.173,109.0911,109.0911,4700.0
2014-11-12 15:25:00,146.61,146.69,146.61,146.69,11000.0,109.0911,109.1506,109.0911,109.1506,11000.0
2014-11-12 15:30:00,146.68,146.68,146.58,146.58,22500.0,109.1432,109.1432,109.0688,109.0688,22500.0
2014-11-12 15:35:00,146.61,146.69,146.57,146.68,14100.0,109.0911,109.1506,109.0613,109.1432,14100.0
2014-11-12 15:40:00,146.69,146.69,146.55,146.55,17800.0,109.1506,109.1506,109.0465,109.0465,17800.0
2014-11-12 15:45:00,146.56,146.68,146.35,146.37,30900.0,109.0539,109.1432,108.8976,108.9125,30900.0
2014-11-12 15:50:00,146.4,146.48,146.21,146.29,29800.0,108.9349,108.9944,108.7935,108.853,29800.0
2014-11-12 15:55:00,146.3,146.51,146.27,146.49,42200.0,108.8604,109.0167,108.8381,109.0018,42200.0
2014-11-13 09:30:00,146.47,146.48,146.29,146.29,16900.0,108.9869,108.9944,108.853,108.853,16900.0
2014-11-13 09:35:00,146.37,146.61,146.32,146.34,5700.0,108.9125,109.0911,108.8753,108.8902,5700.0
2014-11-13 09:40:00,146.34,146.38,145.68,145.85,11000.0,108.8902,108.92,108.3991,108.5256,11000.0
2014-11-13 09:45:00,146.22,146.22,145.87,146.2,10000.0,108.8009,108.8009,108.5405,108.786,10000.0
2014-11-13 09:50:00,146.17,146.26,146.14,146.25,6200.0,108.7637,108.8307,108.7414,108.8232,6200.0
2014-11-13 09:55:00,146.21,146.27,146.06,146.25,3300.0,108.7935,108.8381,108.6819,108.8232,3300.0
2014-11-13 10:00:00,146.38,146.38,146.05,146.2,15900.0,108.92,108.92,108.6744,108.786,15900.0
2014-11-13 10:05:00,146.19,146.24,145.78,145.82,29600.0,108.7786,108.8158,108.4735,108.5033,29600.0
2014-11-13 10:10:00,145.82,146.05,145.74,145.94,15800.0,108.5033,108.6744,108.4438,108.5926,15800.0
2014-11-13 10:15:00,145.85,146.0,145.73,145.81,11200.0,108.5256,108.6372,108.4363,108.4958,11200.0
2014-11-13 10:20:00,145.81,145.93,145.74,145.84,14100.0,108.4958,108.5851,108.4438,108.5182,14100.0
2014-11-13 10:25:00,145.8,145.97,145.77,145.77,7600.0,108.4884,108.6149,108.4661,108.4661,7600.0
2014-11-13 10:30:00,145.82,145.88,145.73,145.79,6000.0,108.5033,108.5479,108.4363,108.481,6000.0
2014-11-13 10:35:00,145.76,145.8,145.63,145.8,16700.0,108.4586,108.4884,108.3619,108.4884,16700.0
2014-11-13 10:40:00,145.8,145.83,145.45,145.46,8300.0,108.4884,108.5107,108.228,108.2354,8300.0
2014-11-13 10:45:00,145.46,145.59,145.36,145.57,9200.0,108.2354,108.3321,108.161,108.3173,9200.0
2014-11-13 10:50:00,145.57,145.72,145.55,145.68,7600.0,108.3173,108.4289,108.3024,108.3991,7600.0
2014-11-13 10:55:00,145.66,145.66,145.34,145.41,10800.0,108.3842,108.3842,108.1461,108.1982,10800.0
2014-11-13 11:00:00,145.41,145.43,145.32,145.33,8700.0,108.1982,108.2131,108.1312,108.1387,8700.0
2014-11-13 11:05:00,145.29,145.36,145.13,145.19,9600.0,108.1089,108.161,107.9899,108.0345,9600.0
2014-11-13 11:10:00,145.19,145.35,145.14,145.16,14600.0,108.0345,108.1536,107.9973,108.0122,14600.0
2014-11-13 11:15:00,145.17,145.3,145.05,145.22,10900.0,108.0196,108.1164,107.9303,108.0568,10900.0
2014-11-13 11:20:00,145.22,145.24,144.9,144.97,14000.0,108.0568,108.0717,107.8187,107.8708,14000.0
2014-11-13 11:25:00,144.97,144.97,144.75,144.75,16500.0,107.8708,107.8708,107.7071,107.7071,16500.0
2014-11-13 11:30:00,144.76,144.77,144.48,144.52,14100.0,107.7145,107.722,107.5062,107.536,14100.0
2014-11-13 11:35:00,144.5,144.52,144.31,144.33,6200.0,107.5211,107.536,107.3797,107.3946,6200.0
2014-11-13 11:40:00,144.38,144.38,144.15,144.28,12500.0,107.4318,107.4318,107.2606,107.3574,12500.0
2014-11-13 11:45:00,144.3,144.55,144.24,144.52,5100.0,107.3723,107.5583,107.3276,107.536,5100.0
2014-11-13 11:50:00,144.54,144.69,144.53,144.64,19200.0,107.5508,107.6625,107.5434,107.6253,19200.0
2014-11-13 11:55:00,144.66,144.7,144.58,144.62,10500.0,107.6401,107.6699,107.5806,107.6104,10500.0
2014-11-13 12:00:00,144.65,144.71,144.6,144.68,4100.0,107.6327,107.6773,107.5955,107.655,4100.0
2014-11-13 12:05:00,144.69,144.9,144.64,144.9,8000.0,107.6625,107.8187,107.6253,107.8187,8000.0
2014-11-13 12:10:00,144.94,144.94,144.86,144.9,3000.0,107.8485,107.8485,107.789,107.8187,3000.0
2014-11-13 12:15:00,144.94,145.01,144.86,144.95,4500.0,107.8485,107.9006,107.789,107.8559,4500.0
2014-11-13 12:20:00,144.96,144.97,144.82,144.82,8200.0,107.8634,107.8708,107.7592,107.7592,8200.0
2014-11-13 12:25:00,144.82,144.86,144.59,144.62,16600.0,107.7592,107.789,107.588,107.6104,16600.0
2014-11-13 12:30:00,144.63,144.75,144.61,144.67,9500.0,107.6178,107.7071,107.6029,107.6476,9500.0
2014-11-13 12:35:00,144.65,144.76,144.64,144.74,5200.0,107.6327,107.7145,107.6253,107.6997,5200.0
2014-11-13 12:40:00,144.73,144.75,144.6,144.64,5600.0,107.6922,107.7071,107.5955,107.6253,5600.0
2014-11-13 12:45:00,144.65,144.66,144.58,144.62,6400.0,107.6327,107.6401,107.5806,107.6104,6400.0
2014-11-13 12:50:00,144.65,144.72,144.62,144.67,30300.0,107.6327,107.6848,107.6104,107.6476,30300.0
2014-11-13 12:55:00,144.64,144.66,144.4,144.4,16200.0,107.6253,107.6401,107.4467,107.4467,16200.0
2014-11-13 13:00:00,144.42,144.45,144.33,144.33,3700.0,107.4616,107.4839,107.3946,107.3946,3700.0
2014-11-13 13:05:00,144.37,144.4,144.09,144.19,10500.0,107.4243,107.4467,107.216,107.2904,10500.0
2014-11-13 13:10:00,144.2,144.24,144.1,144.12,12500.0,107.2979,107.3276,107.2234,107.2383,12500.0
2014-11-13 13:15:00,144.16,144.28,144.16,144.28,4100.0,107.2681,107.3574,107.2681,107.3574,4100.0
2014-11-13 13:20:00,144.29,144.32,144.17,144.17,7700.0,107.3648,107.3871,107.2755,107.2755,7700.0
2014-11-13 13:25:00,144.17,144.28,144.14,144.22,9900.0,107.2755,107.3574,107.2532,107.3127,9900.0
2014-11-13 13:30:00,144.21,144.21,143.93,143.93,5500.0,107.3053,107.3053,107.0969,107.0969,5500.0
2014-11-13 13:35:00,143.95,144.03,143.88,144.03,9200.0,107.1118,107.1714,107.0597,107.1714,9200.0
2014-11-13 13:40:00,144.02,144.1,143.95,143.99,7600.0,107.1639,107.2234,107.1118,107.1416,7600.0
2014-11-13 13:45:00,143.99,144.0,143.9,143.95,8900.0,107.1416,107.149,107.0746,107.1118,8900.0
2014-11-13 13:50:00,143.96,144.11,143.95,144.11,7100.0,107.1193,107.2309,107.1118,107.2309,7100.0
2014-11-13 13:55:00,144.11,144.19,144.1,144.14,9100.0,107.2309,107.2904,107.2234,107.2532,9100.0
2014-11-13 14:00:00,144.15,144.27,144.14,144.24,4900.0,107.2606,107.3499,107.2532,107.3276,4900.0
2014-11-13 14:05:00,144.21,144.33,144.21,144.32,6800.0,107.3053,107.3946,107.3053,107.3871,6800.0
2014-11-13 14:10:00,144.28,144.32,144.13,144.13,15200.0,107.3574,107.3871,107.2458,107.2458,15200.0
2014-11-13 14:15:00,144.13,144.17,144.04,144.12,6800.0,107.2458,107.2755,107.1788,107.2383,6800.0
2014-11-13 14:20:00,144.12,144.23,144.12,144.15,7700.0,107.2383,107.3202,107.2383,107.2606,7700.0
2014-11-13 14:25:00,144.13,144.33,144.08,144.32,9800.0,107.2458,107.3946,107.2086,107.3871,9800.0
2014-11-13 14:30:00,144.32,144.46,144.32,144.46,8900.0,107.3871,107.4913,107.3871,107.4913,8900.0
2014-11-13 14:35:00,144.46,144.46,144.37,144.38,5300.0,107.4913,107.4913,107.4243,107.4318,5300.0
2014-11-13 14:40:00,144.39,144.4,144.31,144.39,6400.0,107.4392,107.4467,107.3797,107.4392,6400.0
2014-11-13 14:45:00,144.42,144.51,144.42,144.45,7800.0,107.4616,107.5285,107.4616,107.4839,7800.0
2014-11-13 14:50:00,144.46,144.51,144.44,144.51,10700.0,107.4913,107.5285,107.4764,107.5285,10700.0
2014-11-13 14:55:00,144.5,144.51,144.38,144.41,6700.0,107.5211,107.5285,107.4318,107.4541,6700.0
2014-11-13 15:00:00,144.41,144.5,144.35,144.47,10500.0,107.4541,107.5211,107.4095,107.4988,10500.0
2014-11-13 15:05:00,144.45,144.69,144.45,144.67,16200.0,107.4839,107.6625,107.4839,107.6476,16200.0
2014-11-13 15:10:00,144.67,144.67,144.53,144.56,9300.0,107.6476,107.6476,107.5434,107.5657,9300.0
2014-11-13 15:15:00,144.61,144.66,144.57,144.6,8300.0,107.6029,107.6401,107.5732,107.5955,8300.0
2014-11-13 15:20:00,144.59,144.63,144.48,144.53,20600.0,107.588,107.6178,107.5062,107.5434,20600.0
2014-11-13 15:25:00,144.56,144.62,144.29,144.29,19800.0,107.5657,107.6104,107.3648,107.3648,19800.0
2014-11-13 15:30:00,144.29,144.45,144.21,144.45,18300.0,107.3648,107.4839,107.3053,107.4839,18300.0
2014-11-13 15:35:00,144.44,144.64,144.43,144.54,16500.0,107.4764,107.6253,107.469,107.5508,16500.0
2014-11-13 15:40:00,144.56,144.64,144.49,144.62,23700.0,107.5657,107.6253,107.5136,107.6104,23700.0
2014-11-13 15:45:00,144.64,144.74,144.48,144.53,40900.0,107.6253,107.6997,107.5062,107.5434,40900.0
2014-11-13 15:50:00,144.54,144.66,144.47,144.49,36600.0,107.5508,107.6401,107.4988,107.5136,36600.0
2014-11-13 15:55:00,144.49,144.55,144.27,144.51,63200.0,107.5136,107.5583,107.3499,107.5285,63200.0
2014-11-14 09:30:00,144.73,144.78,144.31,144.45,21600.0,107.6922,107.7294,107.3797,107.4839,21600.0
2014-11-14 09:35:00,144.46,144.94,144.45,144.61,11900.0,107.4913,107.8485,107.4839,107.6029,11900.0
2014-11-14 09:40:00,144.61,144.74,144.38,144.38,5600.0,107.6029,107.6997,107.4318,107.4318,5600.0
2014-11-14 09:45:00,144.35,144.4,143.8,143.9,13000.0,107.4095,107.4467,107.0002,107.0746,13000.0
2014-11-14 09:50:00,143.99,144.52,143.99,144.52,3700.0,107.1416,107.536,107.1416,107.536,3700.0
2014-11-14 09:55:00,144.49,144.65,144.44,144.63,4500.0,107.5136,107.6327,107.4764,107.6178,4500.0
2014-11-14 10:00:00,144.7,145.08,144.7,145.08,8400.0,107.6699,107.9527,107.6699,107.9527,8400.0
2014-11-14 10:05:00,145.13,145.13,144.93,145.05,12600.0,107.9899,107.9899,107.841,107.9303,12600.0
2014-11-14 10:10:00,145.17,145.17,144.84,144.84,9300.0,108.0196,108.0196,107.7741,107.7741,9300.0
2014-11-14 10:15:00,144.83,144.86,144.67,144.84,12600.0,107.7666,107.789,107.6476,107.7741,12600.0
2014-11-14 10:20:00,144.83,144.92,144.73,144.84,4000.0,107.7666,107.8336,107.6922,107.7741,4000.0
2014-11-14 10:25:00,144.88,144.91,144.53,144.62,9200.0,107.8038,107.8262,107.5434,107.6104,9200.0
2014-11-14 10:30:00,144.6,144.74,144.55,144.55,8500.0,107.5955,107.6997,107.5583,107.5583,8500.0
2014-11-14 10:35:00,144.56,144.77,144.46,144.72,10900.0,107.5657,107.722,107.4913,107.6848,10900.0
2014-11-14 10:40:00,144.7,144.79,144.65,144.69,3800.0,107.6699,107.7369,107.6327,107.6625,3800.0
2014-11-14 10:45:00,144.73,144.88,144.63,144.63,8200.0,107.6922,107.8038,107.6178,107.6178,8200.0
2014-11-14 10:50:00,144.67,144.81,144.67,144.7,4700.0,107.6476,107.7517,107.6476,107.6699,4700.0
2014-11-14 10:55:00,144.73,144.77,144.68,144.74,2200.0,107.6922,107.722,107.655,107.6997,2200.0
2014-11-14 11:00:00,144.83,144.84,144.74,144.81,4000.0,107.7666,107.7741,107.6997,107.7517,4000.0
2014-11-14 11:05:00,144.82,144.88,144.72,144.72,1200.0,107.7592,107.8038,107.6848,107.6848,1200.0
2014-11-14 11:10:00,144.67,144.68,144.49,144.55,8500.0,107.6476,107.655,107.5136,107.5583,8500.0
2014-11-14 11:15:00,144.51,144.52,144.46,144.48,1700.0,107.5285,107.536,107.4913,107.5062,1700.0
2014-11-14 11:20:00,144.54,144.61,144.48,144.59,3900.0,107.5508,107.6029,107.5062,107.588,3900.0
2014-11-14 11:25:00,144.6,144.68,144.5,144.58,3600.0,107.5955,107.655,107.5211,107.5806,3600.0
2014-11-14 11:30:00,144.54,144.68,144.44,144.68,2000.0,107.5508,107.655,107.4764,107.655,2000.0
2014-11-14 11:35:00,144.63,144.66,144.54,144.59,5200.0,107.6178,107.6401,107.5508,107.588,5200.0
2014-11-14 11:40:00,144.61,144.64,144.45,144.5,2900.0,107.6029,107.6253,107.4839,107.5211,2900.0
2014-11-14 11:45:00,144.52,144.62,144.52,144.62,4300.0,107.536,107.6104,107.536,107.6104,4300.0
2014-11-14 11:50:00,144.63,144.77,144.6,144.75,4100.0,107.6178,107.722,107.5955,107.7071,4100.0
2014-11-14 11:55:00,144.76,144.8,144.64,144.78,6100.0,107.7145,107.7443,107.6253,107.7294,6100.0
2014-11-14 12:00:00,144.79,144.89,144.75,144.87,4600.0,107.7369,107.8113,107.7071,107.7964,4600.0
2014-11-14 12:05:00,144.87,144.95,144.85,144.95,2700.0,107.7964,107.8559,107.7815,107.8559,2700.0
2014-11-14 12:10:00,144.89,145.01,144.87,145.01,8000.0,107.8113,107.9006,107.7964,107.9006,8000.0
2014-11-14 12:15:00,145.0,145.01,144.77,144.8,4900.0,107.8931,107.9006,107.722,107.7443,4900.0
2014-11-14 12:20:00,144.78,144.86,144.74,144.78,2400.0,107.7294,107.789,107.6997,107.7294,2400.0
2014-11-14 12:25:00,144.79,144.85,144.72,144.83,10000.0,107.7369,107.7815,107.6848,107.7666,10000.0
2014-11-14 12:30:00,144.81,144.81,144.74,144.78,4400.0,107.7517,107.7517,107.6997,107.7294,4400.0
2014-11-14 12:35:00,144.79,144.89,144.76,144.88,10700.0,107.7369,107.8113,107.7145,107.8038,10700.0
2014-11-14 12:40:00,144.87,144.88,144.81,144.82,2600.0,107.7964,107.8038,107.7517,107.7592,2600.0
2014-11-14 12:45:00,144.81,144.82,144.78,144.79,1500.0,107.7517,107.7592,107.7294,107.7369,1500.0
2014-11-14 12:50:00,144.74,144.79,144.72,144.72,1400.0,107.6997,107.7369,107.6848,107.6848,1400.0
2014-11-14 12:55:00,144.7,144.71,144.55,144.6,8700.0,107.6699,107.6773,107.5583,107.5955,8700.0
2014-11-14 13:00:00,144.58,144.62,144.55,144.61,2000.0,107.5806,107.6104,107.5583,107.6029,2000.0
2014-11-14 13:05:00,144.62,144.72,144.59,144.67,3700.0,107.6104,107.6848,107.588,107.6476,3700.0
2014-11-14 13:10:00,144.65,144.65,144.57,144.63,2500.0,107.6327,107.6327,107.5732,107.6178,2500.0
2014-11-14 13:15:00,144.64,144.7,144.57,144.63,2300.0,107.6253,107.6699,107.5732,107.6178,2300.0
2014-11-14 13:20:00,144.62,144.63,144.53,144.55,2100.0,107.6104,107.6178,107.5434,107.5583,2100.0
2014-11-14 13:25:00,144.54,144.61,144.53,144.61,4000.0,107.5508,107.6029,107.5434,107.6029,4000.0
2014-11-14 13:30:00,144.64,144.69,144.58,144.67,3100.0,107.6253,107.6625,107.5806,107.6476,3100.0
2014-11-14 13:35:00,144.66,144.72,144.62,144.69,3500.0,107.6401,107.6848,107.6104,107.6625,3500.0
2014-11-14 13:40:00,144.7,144.81,144.7,144.77,2500.0,107.6699,107.7517,107.6699,107.722,2500.0
2014-11-14 13:45:00,144.81,144.94,144.81,144.94,3800.0,107.7517,107.8485,107.7517,107.8485,3800.0
2014-11-14 13:50:00,144.93,144.99,144.89,144.91,4000.0,107.841,107.8857,107.8113,107.8262,4000.0
2014-11-14 13:55:00,144.96,145.0,144.86,144.86,2600.0,107.8634,107.8931,107.789,107.789,2600.0
2014-11-14 14:00:00,144.86,144.88,144.77,144.81,3200.0,107.789,107.8038,107.722,107.7517,3200.0
2014-11-14 14:05:00,144.8,144.92,144.76,144.91,5200.0,107.7443,107.8336,107.7145,107.8262,5200.0
2014-11-14 14:10:00,144.9,144.94,144.87,144.9,3700.0,107.8187,107.8485,107.7964,107.8187,3700.0
2014-11-14 14:15:00,144.94,144.98,144.91,144.96,2500.0,107.8485,107.8782,107.8262,107.8634,2500.0
2014-11-14 14:20:00,144.93,144.98,144.89,144.9,5300.0,107.841,107.8782,107.8113,107.8187,5300.0
2014-11-14 14:25:00,144.89,145.05,144.88,145.05,3800.0,107.8113,107.9303,107.8038,107.9303,3800.0
2014-11-14 14:30:00,145.04,145.1,145.04,145.06,5300.0,107.9229,107.9675,107.9229,107.9378,5300.0
2014-11-14 14:35:00,145.02,145.06,144.99,145.04,2700.0,107.908,107.9378,107.8857,107.9229,2700.0
2014-11-14 14:40:00,145.05,145.11,145.0,145.0,3400.0,107.9303,107.975,107.8931,107.8931,3400.0
2014-11-14 14:45:00,145.02,145.07,145.0,145.05,3700.0,107.908,107.9452,107.8931,107.9303,3700.0
2014-11-14 14:50:00,145.04,145.09,144.99,145.02,5200.0,107.9229,107.9601,107.8857,107.908,5200.0
2014-11-14 14:55:00,145.02,145.08,145.02,145.05,3700.0,107.908,107.9527,107.908,107.9303,3700.0
2014-11-14 15:00:00,145.07,145.11,145.04,145.06,3700.0,107.9452,107.975,107.9229,107.9378,3700.0
2014-11-14 15:05:00,145.07,145.18,145.07,145.17,3500.0,107.9452,108.0271,107.9452,108.0196,3500.0
2014-11-14 15:10:00,145.17,145.21,145.16,145.18,6000.0,108.0196,108.0494,108.0122,108.0271,6000.0
2014-11-14 15:15:00,145.17,145.19,145.11,145.11,7200.0,108.0196,108.0345,107.975,107.975,7200.0
2014-11-14 15:20:00,145.1,145.11,145.04,145.07,3900.0,107.9675,107.975,107.9229,107.9452,3900.0
2014-11-14 15:25:00,145.07,145.16,145.07,145.16,7100.0,107.9452,108.0122,107.9452,108.0122,7100.0
2014-11-14 15:30:00,145.18,145.26,145.18,145.22,9600.0,108.0271,108.0866,108.0271,108.0568,9600.0
2014-11-14 15:35:00,145.23,145.26,145.21,145.26,7300.0,108.0643,108.0866,108.0494,108.0866,7300.0
2014-11-14 15:40:00,145.27,145.27,145.1,145.17,6900.0,108.094,108.094,107.9675,108.0196,6900.0
2014-11-14 15:45:00,145.15,145.15,144.93,144.94,23400.0,108.0047,108.0047,107.841,107.8485,23400.0
2014-11-14 15:50:00,144.93,145.03,144.93,144.97,16000.0,107.841,107.9154,107.841,107.8708,16000.0
2014-11-14 15:55:00,144.96,145.08,144.92,145.08,39100.0,107.8634,107.9527,107.8336,107.9527,39100.0
2014-11-17 09:30:00,145.09,145.09,144.55,144.57,29800.0,107.9601,107.9601,107.5583,107.5732,29800.0
2014-11-17 09:35:00,144.55,144.56,144.11,144.56,11100.0,107.5583,107.5657,107.2309,107.5657,11100.0
2014-11-17 09:40:00,144.5,144.55,144.22,144.23,16200.0,107.5211,107.5583,107.3127,107.3202,16200.0
2014-11-17 09:45:00,144.28,144.42,144.27,144.36,3900.0,107.3574,107.4616,107.3499,107.4169,3900.0
2014-11-17 09:50:00,144.28,144.35,144.08,144.24,5800.0,107.3574,107.4095,107.2086,107.3276,5800.0
2014-11-17 09:55:00,144.25,144.3,144.03,144.07,5800.0,107.3351,107.3723,107.1714,107.2011,5800.0
2014-11-17 10:00:00,144.16,144.3,144.1,144.2,13800.0,107.2681,107.3723,107.2234,107.2979,13800.0
2014-11-17 10:05:00,144.13,144.17,144.03,144.1,10700.0,107.2458,107.2755,107.1714,107.2234,10700.0
2014-11-17 10:10:00,144.11,144.28,144.04,144.2,16000.0,107.2309,107.3574,107.1788,107.2979,16000.0
2014-11-17 10:15:00,144.29,144.39,144.18,144.34,7900.0,107.3648,107.4392,107.283,107.402,7900.0
2014-11-17 10:20:00,144.29,144.35,144.15,144.31,4100.0,107.3648,107.4095,107.2606,107.3797,4100.0
2014-11-17 10:25:00,144.37,144.65,144.37,144.6,11800.0,107.4243,107.6327,107.4243,107.5955,11800.0
2014-11-17 10:30:00,144.56,144.56,144.24,144.3,12500.0,107.5657,107.5657,107.3276,107.3723,12500.0
2014-11-17 10:35:00,144.31,144.38,144.23,144.33,9000.0,107.3797,107.4318,107.3202,107.3946,9000.0
2014-11-17 10:40:00,144.3,144.34,144.15,144.15,5500.0,107.3723,107.402,107.2606,107.2606,5500.0
2014-11-17 10:45:00,144.15,144.23,144.08,144.16,15200.0,107.2606,107.3202,107.2086,107.2681,15200.0
2014-11-17 10:50:00,144.14,144.18,144.09,144.15,7400.0,107.2532,107.283,107.216,107.2606,7400.0
2014-11-17 10:55:00,144.16,144.3,144.14,144.3,10100.0,107.2681,107.3723,107.2532,107.3723,10100.0
2014-11-17 11:00:00,144.35,144.36,144.25,144.36,6300.0,107.4095,107.4169,107.3351,107.4169,6300.0
2014-11-17 11:05:00,144.36,144.42,144.32,144.32,5200.0,107.4169,107.4616,107.3871,107.3871,5200.0
2014-11-17 11:10:00,144.3,144.42,144.26,144.36,6100.0,107.3723,107.4616,107.3425,107.4169,6100.0
2014-11-17 11:15:00,144.37,144.44,144.34,144.4,7600.0,107.4243,107.4764,107.402,107.4467,7600.0
2014-11-17 11:20:00,144.44,144.47,144.29,144.29,7600.0,107.4764,107.4988,107.3648,107.3648,7600.0
2014-11-17 11:25:00,144.29,144.32,144.21,144.25,5500.0,107.3648,107.3871,107.3053,107.3351,5500.0
2014-11-17 11:30:00,144.21,144.26,144.09,144.11,9800.0,107.3053,107.3425,107.216,107.2309,9800.0
2014-11-17 11:35:00,144.14,144.22,144.07,144.07,6900.0,107.2532,107.3127,107.2011,107.2011,6900.0
2014-11-17 11:40:00,144.05,144.18,144.03,144.12,9200.0,107.1862,107.283,107.1714,107.2383,9200.0
2014-11-17 11:45:00,144.17,144.19,144.08,144.17,6500.0,107.2755,107.2904,107.2086,107.2755,6500.0
2014-11-17 11:50:00,144.12,144.24,143.86,144.24,18800.0,107.2383,107.3276,107.0449,107.3276,18800.0
2014-11-17 11:55:00,144.23,144.28,144.21,144.27,3800.0,107.3202,107.3574,107.3053,107.3499,3800.0
2014-11-17 12:00:00,144.25,144.38,144.19,144.23,6300.0,107.3351,107.4318,107.2904,107.3202,6300.0
2014-11-17 12:05:00,144.25,144.32,144.21,144.28,5500.0,107.3351,107.3871,107.3053,107.3574,5500.0
2014-11-17 12:10:00,144.29,144.47,144.27,144.47,6900.0,107.3648,107.4988,107.3499,107.4988,6900.0
2014-11-17 12:15:00,144.45,144.46,144.39,144.41,4700.0,107.4839,107.4913,107.4392,107.4541,4700.0
2014-11-17 12:20:00,144.42,144.53,144.41,144.52,5000.0,107.4616,107.5434,107.4541,107.536,5000.0
2014-11-17 12:25:00,144.5,144.59,144.49,144.56,5800.0,107.5211,107.588,107.5136,107.5657,5800.0
2014-11-17 12:30:00,144.53,144.53,144.46,144.49,3600.0,107.5434,107.5434,107.4913,107.5136,3600.0
2014-11-17 12:35:00,144.49,144.49,144.37,144.38,10000.0,107.5136,107.5136,107.4243,107.4318,10000.0
2014-11-17 12:40:00,144.4,144.62,144.4,144.56,5100.0,107.4467,107.6104,107.4467,107.5657,5100.0
2014-11-17 12:45:00,144.59,144.61,144.53,144.53,3900.0,107.588,107.6029,107.5434,107.5434,3900.0
2014-11-17 12:50:00,144.54,144.66,144.53,144.66,4300.0,107.5508,107.6401,107.5434,107.6401,4300.0
2014-11-17 12:55:00,144.63,144.67,144.55,144.57,5900.0,107.6178,107.6476,107.5583,107.5732,5900.0
2014-11-17 13:00:00,144.58,144.62,144.54,144.6,3600.0,107.5806,107.6104,107.5508,107.5955,3600.0
2014-11-17 13:05:00,144.6,144.68,144.53,144.68,4900.0,107.5955,107.655,107.5434,107.655,4900.0
2014-11-17 13:10:00,144.68,144.8,144.66,144.75,3800.0,107.655,107.7443,107.6401,107.7071,3800.0
2014-11-17 13:15:00,144.76,144.93,144.75,144.91,3200.0,107.7145,107.841,107.7071,107.8262,3200.0
2014-11-17 13:20:00,144.86,144.96,144.83,144.96,3800.0,107.789,107.8634,107.7666,107.8634,3800.0
2014-11-17 13:25:00,144.91,144.97,144.84,144.86,2200.0,107.8262,107.8708,107.7741,107.789,2200.0
2014-11-17 13:30:00,144.91,144.92,144.83,144.83,4000.0,107.8262,107.8336,107.7666,107.7666,4000.0
2014-11-17 13:35:00,144.85,144.86,144.8,144.8,2900.0,107.7815,107.789,107.7443,107.7443,2900.0
2014-11-17 13:40:00,144.81,144.86,144.81,144.82,2200.0,107.7517,107.789,107.7517,107.7592,2200.0
2014-11-17 13:45:00,144.81,144.81,144.59,144.61,6800.0,107.7517,107.7517,107.588,107.6029,6800.0
2014-11-17 13:50:00,144.62,144.75,144.61,144.75,3300.0,107.6104,107.7071,107.6029,107.7071,3300.0
2014-11-17 13:55:00,144.77,144.85,144.75,144.8,6900.0,107.722,107.7815,107.7071,107.7443,6900.0
2014-11-17 14:00:00,144.78,144.93,144.76,144.92,9500.0,107.7294,107.841,107.7145,107.8336,9500.0
2014-11-17 14:05:00,144.94,144.97,144.89,144.91,6300.0,107.8485,107.8708,107.8113,107.8262,6300.0
2014-11-17 14:10:00,144.96,145.03,144.91,145.02,8900.0,107.8634,107.9154,107.8262,107.908,8900.0
2014-11-17 14:15:00,145.01,145.01,144.94,144.94,19100.0,107.9006,107.9006,107.8485,107.8485,19100.0
2014-11-17 14:20:00,144.97,144.99,144.9,144.9,5500.0,107.8708,107.8857,107.8187,107.8187,5500.0
2014-11-17 14:25:00,144.9,144.98,144.9,144.9,13900.0,107.8187,107.8782,107.8187,107.8187,13900.0
2014-11-17 14:30:00,144.92,144.94,144.87,144.94,5800.0,107.8336,107.8485,107.7964,107.8485,5800.0
2014-11-17 14:35:00,144.95,145.05,144.92,145.04,5700.0,107.8559,107.9303,107.8336,107.9229,5700.0
2014-11-17 14:40:00,145.05,145.2,145.01,145.13,11600.0,107.9303,108.0419,107.9006,107.9899,11600.0
2014-11-17 14:45:00,145.14,145.17,145.01,145.03,12000.0,107.9973,108.0196,107.9006,107.9154,12000.0
2014-11-17 14:50:00,145.02,145.1,145.02,145.04,4700.0,107.908,107.9675,107.908,107.9229,4700.0
2014-11-17 14:55:00,145.05,145.09,145.0,145.0,6000.0,107.9303,107.9601,107.8931,107.8931,6000.0
2014-11-17 15:00:00,145.0,145.06,144.92,144.97,5900.0,107.8931,107.9378,107.8336,107.8708,5900.0
2014-11-17 15:05:00,144.97,145.14,144.93,145.14,8400.0,107.8708,107.9973,107.841,107.9973,8400.0
2014-11-17 15:10:00,145.15,145.16,145.07,145.07,13300.0,108.0047,108.0122,107.9452,107.9452,13300.0
2014-11-17 15:15:00,145.08,145.11,145.02,145.09,7900.0,107.9527,107.975,107.908,107.9601,7900.0
2014-11-17 15:20:00,145.05,145.1,145.03,145.05,6700.0,107.9303,107.9675,107.9154,107.9303,6700.0
2014-11-17 15:25:00,145.06,145.09,145.0,145.02,7800.0,107.9378,107.9601,107.8931,107.908,7800.0
2014-11-17 15:30:00,145.0,145.12,144.98,145.03,12600.0,107.8931,107.9824,107.8782,107.9154,12600.0
2014-11-17 15:35:00,145.03,145.07,144.96,145.0,8800.0,107.9154,107.9452,107.8634,107.8931,8800.0
2014-11-17 15:40:00,145.04,145.05,144.85,144.85,9700.0,107.9229,107.9303,107.7815,107.7815,9700.0
2014-11-17 15:45:00,144.88,144.94,144.8,144.81,16500.0,107.8038,107.8485,107.7443,107.7517,16500.0
2014-11-17 15:50:00,144.83,144.89,144.59,144.61,24600.0,107.7666,107.8113,107.588,107.6029,24600.0
2014-11-17 15:55:00,144.62,144.82,144.59,144.75,31600.0,107.6104,107.7592,107.588,107.7071,31600.0
2014-11-18 09:30:00,144.27,144.82,144.27,144.62,33300.0,107.928,108.3395,107.928,108.1899,33300.0
2014-11-18 09:35:00,144.76,145.3,144.76,145.11,10700.0,108.2946,108.6986,108.2946,108.5564,10700.0
2014-11-18 09:40:00,145.14,145.62,144.93,145.36,11600.0,108.5789,108.938,108.4218,108.7435,11600.0
2014-11-18 09:45:00,145.46,145.46,145.13,145.35,18100.0,108.8183,108.8183,108.5714,108.736,18100.0
2014-11-18 09:50:00,145.35,145.47,145.15,145.24,9900.0,108.736,108.8258,108.5864,108.6537,9900.0
2014-11-18 09:55:00,145.25,145.31,145.0,145.12,4300.0,108.6612,108.7061,108.4742,108.5639,4300.0
2014-11-18 10:00:00,145.1,145.21,144.79,144.98,19600.0,108.549,108.6313,108.3171,108.4592,19600.0
2014-11-18 10:05:00,145.01,145.1,144.9,145.1,6800.0,108.4816,108.549,108.3993,108.549,6800.0
2014-11-18 10:10:00,145.1,145.24,145.1,145.15,6700.0,108.549,108.6537,108.549,108.5864,6700.0
2014-11-18 10:15:00,145.14,145.37,145.11,145.3,28600.0,108.5789,108.751,108.5564,108.6986,28600.0
2014-11-18 10:20:00,145.28,145.3,145.07,145.07,4300.0,108.6836,108.6986,108.5265,108.5265,4300.0
2014-11-18 10:25:00,145.06,145.1,144.78,144.79,17000.0,108.519,108.549,108.3096,108.3171,17000.0
2014-11-18 10:30:00,144.79,145.0,144.79,144.9,6400.0,108.3171,108.4742,108.3171,108.3993,6400.0
2014-11-18 10:35:00,144.86,144.86,144.38,144.51,15100.0,108.3694,108.3694,108.0103,108.1076,15100.0
2014-11-18 10:40:00,144.53,144.77,144.51,144.56,6100.0,108.1225,108.3021,108.1076,108.145,6100.0
2014-11-18 10:45:00,144.52,144.56,144.48,144.54,7100.0,108.1151,108.145,108.0851,108.13,7100.0
2014-11-18 10:50:00,144.54,144.55,144.45,144.49,7700.0,108.13,108.1375,108.0627,108.0926,7700.0
2014-11-18 10:55:00,144.46,144.52,144.44,144.49,7400.0,108.0702,108.1151,108.0552,108.0926,7400.0
2014-11-18 11:00:00,144.5,144.64,144.49,144.6,6700.0,108.1001,108.2048,108.0926,108.1749,6700.0
2014-11-18 11:05:00,144.6,144.83,144.6,144.81,6000.0,108.1749,108.347,108.1749,108.332,6000.0
2014-11-18 11:10:00,144.8,144.85,144.78,144.85,6900.0,108.3245,108.3619,108.3096,108.3619,6900.0
2014-11-18 11:15:00,144.87,144.95,144.86,144.87,5500.0,108.3769,108.4368,108.3694,108.3769,5500.0
2014-11-18 11:20:00,144.89,144.93,144.8,144.82,30600.0,108.3919,108.4218,108.3245,108.3395,30600.0
2014-11-18 11:25:00,144.85,144.87,144.72,144.75,6900.0,108.3619,108.3769,108.2647,108.2871,6900.0
2014-11-18 11:30:00,144.81,144.9,144.77,144.89,7800.0,108.332,108.3993,108.3021,108.3919,7800.0
2014-11-18 11:35:00,144.89,145.07,144.89,145.02,17500.0,108.3919,108.5265,108.3919,108.4891,17500.0
2014-11-18 11:40:00,145.04,145.15,145.03,145.14,3700.0,108.5041,108.5864,108.4966,108.5789,3700.0
2014-11-18 11:45:00,145.12,145.19,145.12,145.17,2800.0,108.5639,108.6163,108.5639,108.6013,2800.0
2014-11-18 11:50:00,145.19,145.24,145.12,145.15,3600.0,108.6163,108.6537,108.5639,108.5864,3600.0
2014-11-18 11:55:00,145.14,145.27,145.14,145.27,5400.0,108.5789,108.6761,108.5789,108.6761,5400.0
2014-11-18 12:00:00,145.29,145.29,145.11,145.13,4400.0,108.6911,108.6911,108.5564,108.5714,4400.0
2014-11-18 12:05:00,145.04,145.1,145.03,145.1,6000.0,108.5041,108.549,108.4966,108.549,6000.0
2014-11-18 12:10:00,145.12,145.16,145.12,145.14,12300.0,108.5639,108.5939,108.5639,108.5789,12300.0
2014-11-18 12:15:00,145.14,145.3,145.14,145.27,5400.0,108.5789,108.6986,108.5789,108.6761,5400.0
2014-11-18 12:20:00,145.27,145.29,145.23,145.28,6900.0,108.6761,108.6911,108.6462,108.6836,6900.0
2014-11-18 12:25:00,145.23,145.24,145.18,145.19,4300.0,108.6462,108.6537,108.6088,108.6163,4300.0
2014-11-18 12:30:00,145.19,145.24,145.16,145.21,5300.0,108.6163,108.6537,108.5939,108.6313,5300.0
2014-11-18 12:35:00,145.19,145.25,145.17,145.22,2900.0,108.6163,108.6612,108.6013,108.6387,2900.0
2014-11-18 12:40:00,145.24,145.32,145.23,145.23,4200.0,108.6537,108.7135,108.6462,108.6462,4200.0
2014-11-18 12:45:00,145.23,145.28,145.18,145.28,5000.0,108.6462,108.6836,108.6088,108.6836,5000.0
2014-11-18 12:50:00,145.3,145.32,145.28,145.3,5300.0,108.6986,108.7135,108.6836,108.6986,5300.0
2014-11-18 12:55:00,145.32,145.35,145.28,145.28,14500.0,108.7135,108.736,108.6836,108.6836,14500.0
2014-11-18 13:00:00,145.3,145.33,145.22,145.25,9900.0,108.6986,108.721,108.6387,108.6612,9900.0
2014-11-18 13:05:00,145.28,145.29,145.23,145.28,11600.0,108.6836,108.6911,108.6462,108.6836,11600.0
2014-11-18 13:10:00,145.29,145.29,145.14,145.23,13200.0,108.6911,108.6911,108.5789,108.6462,13200.0
2014-11-18 13:15:00,145.21,145.34,145.18,145.24,6400.0,108.6313,108.7285,108.6088,108.6537,6400.0
2014-11-18 13:20:00,145.23,145.34,145.23,145.24,6900.0,108.6462,108.7285,108.6462,108.6537,6900.0
2014-11-18 13:25:00,145.27,145.38,145.27,145.3,9100.0,108.6761,108.7584,108.6761,108.6986,9100.0
2014-11-18 13:30:00,145.33,145.35,145.29,145.33,10800.0,108.721,108.736,108.6911,108.721,10800.0
2014-11-18 13:35:00,145.34,145.34,145.28,145.32,10700.0,108.7285,108.7285,108.6836,108.7135,10700.0
2014-11-18 13:40:00,145.32,145.34,145.26,145.26,6300.0,108.7135,108.7285,108.6687,108.6687,6300.0
2014-11-18 13:45:00,145.27,145.27,145.13,145.14,14600.0,108.6761,108.6761,108.5714,108.5789,14600.0
2014-11-18 13:50:00,145.14,145.3,145.14,145.23,26700.0,108.5789,108.6986,108.5789,108.6462,26700.0
2014-11-18 13:55:00,145.22,145.31,145.22,145.28,2800.0,108.6387,108.7061,108.6387,108.6836,2800.0
2014-11-18 14:00:00,145.27,145.3,145.23,145.27,23400.0,108.6761,108.6986,108.6462,108.6761,23400.0
2014-11-18 14:05:00,145.3,145.41,145.3,145.35,8700.0,108.6986,108.7809,108.6986,108.736,8700.0
2014-11-18 14:10:00,145.41,145.44,145.29,145.32,20300.0,108.7809,108.8033,108.6911,108.7135,20300.0
2014-11-18 14:15:00,145.33,145.33,145.28,145.31,12900.0,108.721,108.721,108.6836,108.7061,12900.0
2014-11-18 14:20:00,145.31,145.36,145.29,145.29,8800.0,108.7061,108.7435,108.6911,108.6911,8800.0
2014-11-18 14:25:00,145.3,145.37,145.26,145.37,9700.0,108.6986,108.751,108.6687,108.751,9700.0
2014-11-18 14:30:00,145.37,145.44,145.36,145.4,9200.0,108.751,108.8033,108.7435,108.7734,9200.0
2014-11-18 14:35:00,145.41,145.42,145.37,145.4,13300.0,108.7809,108.7884,108.751,108.7734,13300.0
2014-11-18 14:40:00,145.4,145.42,145.36,145.39,9500.0,108.7734,108.7884,108.7435,108.7659,9500.0
2014-11-18 14:45:00,145.39,145.41,145.35,145.39,14300.0,108.7659,108.7809,108.736,108.7659,14300.0
2014-11-18 14:50:00,145.38,145.38,145.23,145.23,15400.0,108.7584,108.7584,108.6462,108.6462,15400.0
2014-11-18 14:55:00,145.21,145.25,145.2,145.22,4200.0,108.6313,108.6612,108.6238,108.6387,4200.0
2014-11-18 15:00:00,145.22,145.28,145.2,145.27,5300.0,108.6387,108.6836,108.6238,108.6761,5300.0
2014-11-18 15:05:00,145.29,145.41,145.28,145.3,15100.0,108.6911,108.7809,108.6836,108.6986,15100.0
2014-11-18 15:10:00,145.29,145.34,145.25,145.34,14900.0,108.6911,108.7285,108.6612,108.7285,14900.0
2014-11-18 15:15:00,145.35,145.36,145.28,145.28,5600.0,108.736,108.7435,108.6836,108.6836,5600.0
2014-11-18 15:20:00,145.29,145.29,145.21,145.22,6000.0,108.6911,108.6911,108.6313,108.6387,6000.0
2014-11-18 15:25:00,145.23,145.29,145.22,145.27,5700.0,108.6462,108.6911,108.6387,108.6761,5700.0
2014-11-18 15:30:00,145.27,145.27,145.11,145.13,17400.0,108.6761,108.6761,108.5564,108.5714,17400.0
2014-11-18 15:35:00,145.14,145.15,145.04,145.05,11500.0,108.5789,108.5864,108.5041,108.5116,11500.0
2014-11-18 15:40:00,145.05,145.09,145.02,145.08,18000.0,108.5116,108.5415,108.4891,108.534,18000.0
2014-11-18 15:45:00,145.09,145.17,144.9,144.95,37600.0,108.5415,108.6013,108.3993,108.4368,37600.0
2014-11-18 15:50:00,144.95,144.97,144.87,144.89,18600.0,108.4368,108.4517,108.3769,108.3919,18600.0
2014-11-18 15:55:00,144.88,144.93,144.77,144.88,40400.0,108.3844,108.4218,108.3021,108.3844,40400.0
2014-11-19 09:30:00,144.8,144.8,143.62,143.64,35700.0,108.3245,108.3245,107.4418,107.4567,35700.0
2014-11-19 09:35:00,143.66,144.13,143.5,143.95,11400.0,107.4717,107.8233,107.352,107.6887,11400.0
2014-11-19 09:40:00,143.9,144.38,143.83,144.38,25100.0,107.6512,108.0103,107.5989,108.0103,25100.0
2014-11-19 09:45:00,144.3,144.68,144.22,144.28,21600.0,107.9505,108.2348,107.8906,107.9355,21600.0
2014-11-19 09:50:00,144.3,144.39,144.06,144.06,11600.0,107.9505,108.0178,107.7709,107.7709,11600.0
2014-11-19 09:55:00,144.06,144.38,143.9,144.23,18500.0,107.7709,108.0103,107.6512,107.8981,18500.0
2014-11-19 10:00:00,144.26,144.33,144.1,144.19,14700.0,107.9206,107.9729,107.8009,107.8682,14700.0
2014-11-19 10:05:00,144.15,144.15,143.78,144.03,22200.0,107.8383,107.8383,107.5615,107.7485,22200.0
2014-11-19 10:10:00,144.06,144.12,143.85,143.88,7700.0,107.7709,107.8158,107.6138,107.6363,7700.0
2014-11-19 10:15:00,143.86,144.09,143.85,143.96,9100.0,107.6213,107.7934,107.6138,107.6961,9100.0
2014-11-19 10:20:00,143.96,143.97,143.81,143.86,22100.0,107.6961,107.7036,107.5839,107.6213,22100.0
2014-11-19 10:25:00,143.91,143.91,143.68,143.68,13500.0,107.6587,107.6587,107.4867,107.4867,13500.0
2014-11-19 10:30:00,143.67,143.67,143.48,143.54,21300.0,107.4792,107.4792,107.337,107.3819,21300.0
2014-11-19 10:35:00,143.54,143.58,143.28,143.28,13500.0,107.3819,107.4119,107.1874,107.1874,13500.0
2014-11-19 10:40:00,143.33,143.34,143.2,143.27,10800.0,107.2248,107.2323,107.1276,107.1799,10800.0
2014-11-19 10:45:00,143.28,143.31,143.14,143.16,15500.0,107.1874,107.2099,107.0827,107.0977,15500.0
2014-11-19 10:50:00,143.14,143.42,142.97,143.4,16900.0,107.0827,107.2922,106.9555,107.2772,16900.0
2014-11-19 10:55:00,143.4,143.59,143.31,143.37,16100.0,107.2772,107.4193,107.2099,107.2548,16100.0
2014-11-19 11:00:00,143.36,143.39,143.3,143.31,4400.0,107.2473,107.2697,107.2024,107.2099,4400.0
2014-11-19 11:05:00,143.29,143.49,143.2,143.49,4200.0,107.1949,107.3445,107.1276,107.3445,4200.0
2014-11-19 11:10:00,143.56,143.6,143.4,143.44,4600.0,107.3969,107.4268,107.2772,107.3071,4600.0
2014-11-19 11:15:00,143.45,143.46,143.33,143.38,5200.0,107.3146,107.3221,107.2248,107.2622,5200.0
2014-11-19 11:20:00,143.37,143.39,143.31,143.36,6700.0,107.2548,107.2697,107.2099,107.2473,6700.0
2014-11-19 11:25:00,143.39,143.39,143.33,143.37,4500.0,107.2697,107.2697,107.2248,107.2548,4500.0
2014-11-19 11:30:00,143.37,143.52,143.36,143.41,9500.0,107.2548,107.367,107.2473,107.2847,9500.0
2014-11-19 11:35:00,143.4,143.42,143.28,143.35,12000.0,107.2772,107.2922,107.1874,107.2398,12000.0
2014-11-19 11:40:00,143.35,143.42,143.34,143.34,6500.0,107.2398,107.2922,107.2323,107.2323,6500.0
2014-11-19 11:45:00,143.36,143.49,143.32,143.33,7600.0,107.2473,107.3445,107.2174,107.2248,7600.0
2014-11-19 11:50:00,143.3,143.34,143.2,143.22,11000.0,107.2024,107.2323,107.1276,107.1425,11000.0
2014-11-19 11:55:00,143.28,143.3,143.22,143.28,7300.0,107.1874,107.2024,107.1425,107.1874,7300.0
2014-11-19 12:00:00,143.28,143.3,143.19,143.28,7600.0,107.1874,107.2024,107.1201,107.1874,7600.0
2014-11-19 12:05:00,143.29,143.29,143.22,143.28,14500.0,107.1949,107.1949,107.1425,107.1874,14500.0
2014-11-19 12:10:00,143.28,143.33,143.19,143.32,12500.0,107.1874,107.2248,107.1201,107.2174,12500.0
2014-11-19 12:15:00,143.35,143.45,143.33,143.41,5700.0,107.2398,107.3146,107.2248,107.2847,5700.0
2014-11-19 12:20:00,143.45,143.45,143.27,143.27,14500.0,107.3146,107.3146,107.1799,107.1799,14500.0
2014-11-19 12:25:00,143.27,143.29,143.16,143.16,7900.0,107.1799,107.1949,107.0977,107.0977,7900.0
2014-11-19 12:30:00,143.15,143.16,143.04,143.12,7200.0,107.0902,107.0977,107.0079,107.0677,7200.0
2014-11-19 12:35:00,143.13,143.24,143.13,143.14,5400.0,107.0752,107.1575,107.0752,107.0827,5400.0
2014-11-19 12:40:00,143.14,143.25,143.13,143.25,3800.0,107.0827,107.165,107.0752,107.165,3800.0
2014-11-19 12:45:00,143.25,143.25,143.1,143.14,13000.0,107.165,107.165,107.0528,107.0827,13000.0
2014-11-19 12:50:00,143.14,143.25,143.14,143.22,3900.0,107.0827,107.165,107.0827,107.1425,3900.0
2014-11-19 12:55:00,143.27,143.44,143.23,143.41,5800.0,107.1799,107.3071,107.15,107.2847,5800.0
2014-11-19 13:00:00,143.4,143.43,143.35,143.35,8600.0,107.2772,107.2996,107.2398,107.2398,8600.0
2014-11-19 13:05:00,143.28,143.34,143.22,143.28,4000.0,107.1874,107.2323,107.1425,107.1874,4000.0
2014-11-19 13:10:00,143.24,143.29,143.21,143.27,5400.0,107.1575,107.1949,107.1351,107.1799,5400.0
2014-11-19 13:15:00,143.27,143.4,143.27,143.4,4200.0,107.1799,107.2772,107.1799,107.2772,4200.0
2014-11-19 13:20:00,143.42,143.48,143.41,143.47,18500.0,107.2922,107.337,107.2847,107.3296,18500.0
2014-11-19 13:25:00,143.48,143.51,143.38,143.4,5800.0,107.337,107.3595,107.2622,107.2772,5800.0
2014-11-19 13:30:00,143.4,143.46,143.37,143.44,7400.0,107.2772,107.3221,107.2548,107.3071,7400.0
2014-11-19 13:35:00,143.42,143.52,143.42,143.49,11100.0,107.2922,107.367,107.2922,107.3445,11100.0
2014-11-19 13:40:00,143.48,143.48,143.44,143.45,2600.0,107.337,107.337,107.3071,107.3146,2600.0
2014-11-19 13:45:00,143.42,143.46,143.36,143.41,6700.0,107.2922,107.3221,107.2473,107.2847,6700.0
2014-11-19 13:50:00,143.39,143.59,143.39,143.59,4700.0,107.2697,107.4193,107.2697,107.4193,4700.0
2014-11-19 13:55:00,143.59,143.59,143.47,143.48,5800.0,107.4193,107.4193,107.3296,107.337,5800.0
2014-11-19 14:00:00,143.51,143.93,143.39,143.82,13400.0,107.3595,107.6737,107.2697,107.5914,13400.0
2014-11-19 14:05:00,143.78,143.82,143.66,143.75,15300.0,107.5615,107.5914,107.4717,107.539,15300.0
2014-11-19 14:10:00,143.76,143.87,143.71,143.71,9000.0,107.5465,107.6288,107.5091,107.5091,9000.0
2014-11-19 14:15:00,143.69,143.78,143.67,143.74,10800.0,107.4941,107.5615,107.4792,107.5316,10800.0
2014-11-19 14:20:00,143.74,143.74,143.3,143.39,8900.0,107.5316,107.5316,107.2024,107.2697,8900.0
2014-11-19 14:25:00,143.42,143.48,143.36,143.36,6400.0,107.2922,107.337,107.2473,107.2473,6400.0
2014-11-19 14:30:00,143.39,143.64,143.39,143.57,6200.0,107.2697,107.4567,107.2697,107.4044,6200.0
2014-11-19 14:35:00,143.58,143.59,143.42,143.58,6500.0,107.4119,107.4193,107.2922,107.4119,6500.0
2014-11-19 14:40:00,143.58,143.6,143.46,143.58,7700.0,107.4119,107.4268,107.3221,107.4119,7700.0
2014-11-19 14:45:00,143.57,143.59,143.34,143.44,6900.0,107.4044,107.4193,107.2323,107.3071,6900.0
2014-11-19 14:50:00,143.41,143.53,143.41,143.46,7700.0,107.2847,107.3745,107.2847,107.3221,7700.0
2014-11-19 14:55:00,143.47,143.56,143.45,143.48,4300.0,107.3296,107.3969,107.3146,107.337,4300.0
2014-11-19 15:00:00,143.45,143.49,143.34,143.34,8600.0,107.3146,107.3445,107.2323,107.2323,8600.0
2014-11-19 15:05:00,143.36,143.39,143.33,143.38,5800.0,107.2473,107.2697,107.2248,107.2622,5800.0
2014-11-19 15:10:00,143.36,143.42,143.32,143.33,10000.0,107.2473,107.2922,107.2174,107.2248,10000.0
2014-11-19 15:15:00,143.34,143.54,143.31,143.48,14100.0,107.2323,107.3819,107.2099,107.337,14100.0
2014-11-19 15:20:00,143.47,143.65,143.46,143.52,20700.0,107.3296,107.4642,107.3221,107.367,20700.0
2014-11-19 15:25:00,143.5,143.5,143.32,143.33,12700.0,107.352,107.352,107.2174,107.2248,12700.0
2014-11-19 15:30:00,143.34,143.39,143.28,143.35,14600.0,107.2323,107.2697,107.1874,107.2398,14600.0
2014-11-19 15:35:00,143.36,143.36,143.18,143.2,24000.0,107.2473,107.2473,107.1126,107.1276,24000.0
2014-11-19 15:40:00,143.22,143.28,143.04,143.17,29600.0,107.1425,107.1874,107.0079,107.1051,29600.0
2014-11-19 15:45:00,143.18,143.28,143.11,143.12,33200.0,107.1126,107.1874,107.0603,107.0677,33200.0
2014-11-19 15:50:00,143.13,143.22,143.12,143.18,40900.0,107.0752,107.1425,107.0677,107.1126,40900.0
2014-11-19 15:55:00,143.19,143.28,143.01,143.14,66600.0,107.1201,107.1874,106.9854,107.0827,66600.0
2014-11-20 09:30:00,142.18,142.64,142.16,142.64,27800.0,106.3645,106.7086,106.3496,106.7086,27800.0
2014-11-20 09:35:00,142.38,142.61,142.0,142.54,54700.0,106.5141,106.6862,106.2299,106.6338,54700.0
2014-11-20 09:40:00,142.37,142.66,142.22,142.45,13400.0,106.5067,106.7236,106.3944,106.5665,13400.0
2014-11-20 09:45:00,142.42,143.06,142.34,143.04,17500.0,106.5441,107.0228,106.4842,107.0079,17500.0
2014-11-20 09:50:00,143.01,143.23,142.99,143.02,5900.0,106.9854,107.15,106.9705,106.9929,5900.0
2014-11-20 09:55:00,143.0,143.23,143.0,143.16,5600.0,106.978,107.15,106.978,107.0977,5600.0
2014-11-20 10:00:00,143.16,143.59,143.16,143.59,4500.0,107.0977,107.4193,107.0977,107.4193,4500.0
2014-11-20 10:05:00,143.6,143.98,143.6,143.75,17200.0,107.4268,107.7111,107.4268,107.539,17200.0
2014-11-20 10:10:00,143.79,143.84,143.66,143.74,4600.0,107.569,107.6064,107.4717,107.5316,4600.0
2014-11-20 10:15:00,143.74,143.83,143.57,143.57,8000.0,107.5316,107.5989,107.4044,107.4044,8000.0
2014-11-20 10:20:00,143.59,143.68,143.58,143.68,13700.0,107.4193,107.4867,107.4119,107.4867,13700.0
2014-11-20 10:25:00,143.71,143.88,143.71,143.8,6000.0,107.5091,107.6363,107.5091,107.5764,6000.0
2014-11-20 10:30:00,143.89,143.99,143.86,143.87,4800.0,107.6438,107.7186,107.6213,107.6288,4800.0
2014-11-20 10:35:00,143.92,144.0,143.82,143.83,10000.0,107.6662,107.7261,107.5914,107.5989,10000.0
2014-11-20 10:40:00,143.87,143.98,143.84,143.96,5700.0,107.6288,107.7111,107.6064,107.6961,5700.0
2014-11-20 10:45:00,143.97,143.97,143.67,143.72,8900.0,107.7036,107.7036,107.4792,107.5166,8900.0
2014-11-20 10:50:00,143.71,143.81,143.69,143.8,3500.0,107.5091,107.5839,107.4941,107.5764,3500.0
2014-11-20 10:55:00,143.83,143.83,143.61,143.61,4700.0,107.5989,107.5989,107.4343,107.4343,4700.0
2014-11-20 11:00:00,143.64,143.86,143.64,143.81,8300.0,107.4567,107.6213,107.4567,107.5839,8300.0
2014-11-20 11:05:00,143.81,143.87,143.76,143.87,5400.0,107.5839,107.6288,107.5465,107.6288,5400.0
2014-11-20 11:10:00,143.87,144.0,143.87,143.94,5900.0,107.6288,107.7261,107.6288,107.6812,5900.0
2014-11-20 11:15:00,143.89,144.1,143.89,144.1,14600.0,107.6438,107.8009,107.6438,107.8009,14600.0
2014-11-20 11:20:00,144.1,144.16,144.01,144.01,9500.0,107.8009,107.8458,107.7335,107.7335,9500.0
2014-11-20 11:25:00,144.02,144.07,143.98,144.03,18900.0,107.741,107.7784,107.7111,107.7485,18900.0
2014-11-20 11:30:00,144.04,144.15,144.0,144.13,13600.0,107.756,107.8383,107.7261,107.8233,13600.0
2014-11-20 11:35:00,144.13,144.13,143.96,144.05,7600.0,107.8233,107.8233,107.6961,107.7635,7600.0
2014-11-20 11:40:00,144.05,144.15,144.03,144.12,6600.0,107.7635,107.8383,107.7485,107.8158,6600.0
2014-11-20 11:45:00,144.15,144.3,144.11,144.27,3800.0,107.8383,107.9505,107.8083,107.928,3800.0
2014-11-20 11:50:00,144.27,144.32,144.22,144.29,2300.0,107.928,107.9654,107.8906,107.943,2300.0
2014-11-20 11:55:00,144.29,144.36,144.24,144.25,4200.0,107.943,107.9954,107.9056,107.9131,4200.0
2014-11-20 12:00:00,144.27,144.28,144.2,144.27,4400.0,107.928,107.9355,107.8757,107.928,4400.0
2014-11-20 12:05:00,144.25,144.29,144.21,144.27,4100.0,107.9131,107.943,107.8832,107.928,4100.0
2014-11-20 12:10:00,144.3,144.33,144.21,144.21,4000.0,107.9505,107.9729,107.8832,107.8832,4000.0
2014-11-20 12:15:00,144.2,144.22,144.15,144.17,5300.0,107.8757,107.8906,107.8383,107.8532,5300.0
2014-11-20 12:20:00,144.15,144.2,144.08,144.2,2500.0,107.8383,107.8757,107.7859,107.8757,2500.0
2014-11-20 12:25:00,144.18,144.18,144.1,144.12,3100.0,107.8607,107.8607,107.8009,107.8158,3100.0
2014-11-20 12:30:00,144.16,144.24,144.14,144.24,7400.0,107.8458,107.9056,107.8308,107.9056,7400.0
2014-11-20 12:35:00,144.26,144.29,144.2,144.22,11400.0,107.9206,107.943,107.8757,107.8906,11400.0
2014-11-20 12:40:00,144.22,144.22,144.08,144.11,7400.0,107.8906,107.8906,107.7859,107.8083,7400.0
2014-11-20 12:45:00,144.1,144.12,144.06,144.06,2200.0,107.8009,107.8158,107.7709,107.7709,2200.0
2014-11-20 12:50:00,144.07,144.07,144.05,144.06,1300.0,107.7784,107.7784,107.7635,107.7709,1300.0
2014-11-20 12:55:00,144.02,144.1,143.95,144.1,5500.0,107.741,107.8009,107.6887,107.8009,5500.0
2014-11-20 13:00:00,144.07,144.17,144.04,144.17,3200.0,107.7784,107.8532,107.756,107.8532,3200.0
2014-11-20 13:05:00,144.17,144.17,144.05,144.05,2100.0,107.8532,107.8532,107.7635,107.7635,2100.0
2014-11-20 13:10:00,144.05,144.07,143.95,144.02,23300.0,107.7635,107.7784,107.6887,107.741,23300.0
2014-11-20 13:15:00,143.99,143.99,143.9,143.95,6600.0,107.7186,107.7186,107.6512,107.6887,6600.0
2014-11-20 13:20:00,143.93,143.93,143.88,143.9,7300.0,107.6737,107.6737,107.6363,107.6512,7300.0
2014-11-20 13:25:00,143.92,143.93,143.85,143.9,3100.0,107.6662,107.6737,107.6138,107.6512,3100.0
2014-11-20 13:30:00,143.94,144.07,143.93,144.07,8900.0,107.6812,107.7784,107.6737,107.7784,8900.0
2014-11-20 13:35:00,144.11,144.14,144.06,144.06,3600.0,107.8083,107.8308,107.7709,107.7709,3600.0
2014-11-20 13:40:00,144.08,144.14,144.08,144.13,5900.0,107.7859,107.8308,107.7859,107.8233,5900.0
2014-11-20 13:45:00,144.14,144.18,144.12,144.18,1700.0,107.8308,107.8607,107.8158,107.8607,1700.0
2014-11-20 13:50:00,144.14,144.21,144.14,144.15,3100.0,107.8308,107.8832,107.8308,107.8383,3100.0
2014-11-20 13:55:00,144.14,144.14,144.05,144.12,4300.0,107.8308,107.8308,107.7635,107.8158,4300.0
2014-11-20 14:00:00,144.15,144.22,144.15,144.22,2400.0,107.8383,107.8906,107.8383,107.8906,2400.0
2014-11-20 14:05:00,144.21,144.26,144.17,144.2,3600.0,107.8832,107.9206,107.8532,107.8757,3600.0
2014-11-20 14:10:00,144.18,144.21,144.17,144.21,3400.0,107.8607,107.8832,107.8532,107.8832,3400.0
2014-11-20 14:15:00,144.21,144.26,144.2,144.24,2600.0,107.8832,107.9206,107.8757,107.9056,2600.0
2014-11-20 14:20:00,144.24,144.36,144.23,144.34,4600.0,107.9056,107.9954,107.8981,107.9804,4600.0
2014-11-20 14:25:00,144.3,144.3,144.22,144.24,2800.0,107.9505,107.9505,107.8906,107.9056,2800.0
2014-11-20 14:30:00,144.24,144.27,144.21,144.21,3900.0,107.9056,107.928,107.8832,107.8832,3900.0
2014-11-20 14:35:00,144.2,144.22,144.14,144.17,4400.0,107.8757,107.8906,107.8308,107.8532,4400.0
2014-11-20 14:40:00,144.17,144.17,144.15,144.15,4700.0,107.8532,107.8532,107.8383,107.8383,4700.0
2014-11-20 14:45:00,144.13,144.16,144.09,144.13,3500.0,107.8233,107.8458,107.7934,107.8233,3500.0
2014-11-20 14:50:00,144.14,144.14,144.03,144.03,2900.0,107.8308,107.8308,107.7485,107.7485,2900.0
2014-11-20 14:55:00,144.03,144.04,143.91,143.91,5400.0,107.7485,107.756,107.6587,107.6587,5400.0
2014-11-20 15:00:00,143.86,143.86,143.71,143.78,7300.0,107.6213,107.6213,107.5091,107.5615,7300.0
2014-11-20 15:05:00,143.79,143.79,143.71,143.74,5900.0,107.569,107.569,107.5091,107.5316,5900.0
2014-11-20 15:10:00,143.74,143.74,143.67,143.67,4100.0,107.5316,107.5316,107.4792,107.4792,4100.0
2014-11-20 15:15:00,143.65,143.65,143.56,143.61,5700.0,107.4642,107.4642,107.3969,107.4343,5700.0
2014-11-20 15:20:00,143.62,143.62,143.55,143.58,4800.0,107.4418,107.4418,107.3894,107.4119,4800.0
2014-11-20 15:25:00,143.61,143.78,143.61,143.75,3700.0,107.4343,107.5615,107.4343,107.539,3700.0
2014-11-20 15:30:00,143.77,143.91,143.77,143.9,9200.0,107.554,107.6587,107.554,107.6512,9200.0
2014-11-20 15:35:00,143.91,143.96,143.9,143.94,10600.0,107.6587,107.6961,107.6512,107.6812,10600.0
2014-11-20 15:40:00,143.93,143.96,143.9,143.91,8500.0,107.6737,107.6961,107.6512,107.6587,8500.0
2014-11-20 15:45:00,143.93,144.0,143.83,143.88,21300.0,107.6737,107.7261,107.5989,107.6363,21300.0
2014-11-20 15:50:00,143.89,143.95,143.74,143.74,18500.0,107.6438,107.6887,107.5316,107.5316,18500.0
2014-11-20 15:55:00,143.74,143.92,143.73,143.91,33300.0,107.5316,107.6662,107.5241,107.6587,33300.0
2014-11-21 09:30:00,146.99,146.99,146.51,146.86,5900.0,109.9629,109.9629,109.6038,109.8656,5900.0
2014-11-21 09:35:00,146.53,146.64,146.5,146.55,6500.0,109.6187,109.701,109.5963,109.6337,6500.0
2014-11-21 09:40:00,146.56,147.36,146.5,147.34,164200.0,109.6412,110.2397,109.5963,110.2247,164200.0
2014-11-21 09:45:00,147.36,148.08,147.36,147.66,76900.0,110.2397,110.7783,110.2397,110.4641,76900.0
2014-11-21 09:50:00,147.66,148.15,147.59,147.89,43300.0,110.4641,110.8307,110.4117,110.6362,43300.0
2014-11-21 09:55:00,147.96,148.81,147.88,148.4,61400.0,110.6885,111.3244,110.6287,111.0177,61400.0
2014-11-21 10:00:00,148.44,148.49,148.1,148.41,46200.0,111.0476,111.085,110.7933,111.0252,46200.0
2014-11-21 10:05:00,148.38,149.54,148.27,149.54,108000.0,111.0027,111.8705,110.9204,111.8705,108000.0
2014-11-21 10:10:00,149.53,149.71,149.15,149.63,120700.0,111.863,111.9977,111.5788,111.9378,120700.0
2014-11-21 10:15:00,149.61,149.69,148.97,148.97,46000.0,111.9229,111.9827,111.4441,111.4441,46000.0
2014-11-21 10:20:00,148.93,148.94,148.49,148.7,37200.0,111.4142,111.4217,111.085,111.2421,37200.0
2014-11-21 10:25:00,148.72,149.1,148.72,149.1,16600.0,111.2571,111.5414,111.2571,111.5414,16600.0
2014-11-21 10:30:00,149.09,149.14,148.84,148.85,23600.0,111.5339,111.5713,111.3469,111.3543,23600.0
2014-11-21 10:35:00,148.83,148.89,148.58,148.66,8500.0,111.3394,111.3843,111.1523,111.2122,8500.0
2014-11-21 10:40:00,148.61,148.66,148.42,148.5,10900.0,111.1748,111.2122,111.0326,111.0925,10900.0
2014-11-21 10:45:00,148.52,148.74,148.52,148.55,14700.0,111.1075,111.272,111.1075,111.1299,14700.0
2014-11-21 10:50:00,148.54,148.74,148.45,148.73,8300.0,111.1224,111.272,111.0551,111.2646,8300.0
2014-11-21 10:55:00,148.81,148.88,148.8,148.87,68400.0,111.3244,111.3768,111.3169,111.3693,68400.0
2014-11-21 11:00:00,148.87,148.93,148.37,148.37,58400.0,111.3693,111.4142,110.9952,110.9952,58400.0
2014-11-21 11:05:00,148.37,148.46,148.28,148.44,15900.0,110.9952,111.0626,110.9279,111.0476,15900.0
2014-11-21 11:10:00,148.48,148.63,148.44,148.63,8400.0,111.0775,111.1897,111.0476,111.1897,8400.0
2014-11-21 11:15:00,148.63,148.63,148.34,148.34,9800.0,111.1897,111.1897,110.9728,110.9728,9800.0
2014-11-21 11:20:00,148.34,148.4,148.28,148.32,13700.0,110.9728,111.0177,110.9279,110.9578,13700.0
2014-11-21 11:25:00,148.31,148.33,148.12,148.29,66200.0,110.9504,110.9653,110.8082,110.9354,66200.0
2014-11-21 11:30:00,148.26,148.42,148.25,148.25,13000.0,110.913,111.0326,110.9055,110.9055,13000.0
2014-11-21 11:35:00,148.25,148.29,147.91,148.12,31200.0,110.9055,110.9354,110.6511,110.8082,31200.0
2014-11-21 11:40:00,148.09,148.16,147.99,147.99,11900.0,110.7858,110.8381,110.711,110.711,11900.0
2014-11-21 11:45:00,148.0,148.15,148.0,148.08,4700.0,110.7184,110.8307,110.7184,110.7783,4700.0
2014-11-21 11:50:00,148.11,148.4,148.11,148.34,10600.0,110.8007,111.0177,110.8007,110.9728,10600.0
2014-11-21 11:55:00,148.35,148.59,148.33,148.54,14100.0,110.9803,111.1598,110.9653,111.1224,14100.0
2014-11-21 12:00:00,148.53,148.59,148.42,148.51,8900.0,111.1149,111.1598,111.0326,111.1,8900.0
2014-11-21 12:05:00,148.52,148.63,148.42,148.6,11800.0,111.1075,111.1897,111.0326,111.1673,11800.0
2014-11-21 12:10:00,148.6,148.76,148.57,148.63,21200.0,111.1673,111.287,111.1449,111.1897,21200.0
2014-11-21 12:15:00,148.64,148.65,148.47,148.47,9600.0,111.1972,111.2047,111.0701,111.0701,9600.0
2014-11-21 12:20:00,148.44,148.56,148.42,148.53,6900.0,111.0476,111.1374,111.0326,111.1149,6900.0
2014-11-21 12:25:00,148.53,148.59,148.44,148.47,6900.0,111.1149,111.1598,111.0476,111.0701,6900.0
2014-11-21 12:30:00,148.48,148.52,148.34,148.34,9900.0,111.0775,111.1075,110.9728,110.9728,9900.0
2014-11-21 12:35:00,148.35,148.46,148.35,148.36,9200.0,110.9803,111.0626,110.9803,110.9878,9200.0
2014-11-21 12:40:00,148.37,148.45,148.3,148.36,7100.0,110.9952,111.0551,110.9429,110.9878,7100.0
2014-11-21 12:45:00,148.38,148.44,148.31,148.32,5100.0,111.0027,111.0476,110.9504,110.9578,5100.0
2014-11-21 12:50:00,148.32,148.37,148.25,148.25,12100.0,110.9578,110.9952,110.9055,110.9055,12100.0
2014-11-21 12:55:00,148.24,148.25,148.17,148.2,7000.0,110.898,110.9055,110.8456,110.8681,7000.0
2014-11-21 13:00:00,148.2,148.24,148.12,148.24,11300.0,110.8681,110.898,110.8082,110.898,11300.0
2014-11-21 13:05:00,148.22,148.28,148.12,148.18,8400.0,110.883,110.9279,110.8082,110.8531,8400.0
2014-11-21 13:10:00,148.19,148.39,148.18,148.34,9500.0,110.8606,111.0102,110.8531,110.9728,9500.0
2014-11-21 13:15:00,148.33,148.39,148.21,148.21,2500.0,110.9653,111.0102,110.8755,110.8755,2500.0
2014-11-21 13:20:00,148.22,148.26,148.17,148.21,4200.0,110.883,110.913,110.8456,110.8755,4200.0
2014-11-21 13:25:00,148.14,148.14,147.92,147.99,4500.0,110.8232,110.8232,110.6586,110.711,4500.0
2014-11-21 13:30:00,147.93,147.98,147.9,147.91,4900.0,110.6661,110.7035,110.6436,110.6511,4900.0
2014-11-21 13:35:00,147.91,147.98,147.85,147.93,6000.0,110.6511,110.7035,110.6062,110.6661,6000.0
2014-11-21 13:40:00,147.91,147.91,147.7,147.73,8400.0,110.6511,110.6511,110.494,110.5165,8400.0
2014-11-21 13:45:00,147.74,147.83,147.74,147.81,4400.0,110.5239,110.5913,110.5239,110.5763,4400.0
2014-11-21 13:50:00,147.78,147.92,147.75,147.92,8300.0,110.5539,110.6586,110.5314,110.6586,8300.0
2014-11-21 13:55:00,147.93,148.07,147.93,148.0,9300.0,110.6661,110.7708,110.6661,110.7184,9300.0
2014-11-21 14:00:00,148.0,148.12,148.0,148.09,12000.0,110.7184,110.8082,110.7184,110.7858,12000.0
2014-11-21 14:05:00,148.12,148.13,148.05,148.09,11600.0,110.8082,110.8157,110.7559,110.7858,11600.0
2014-11-21 14:10:00,148.1,148.18,148.06,148.12,10000.0,110.7933,110.8531,110.7633,110.8082,10000.0
2014-11-21 14:15:00,148.13,148.17,148.02,148.02,6500.0,110.8157,110.8456,110.7334,110.7334,6500.0
2014-11-21 14:20:00,148.01,148.07,147.91,147.96,8700.0,110.7259,110.7708,110.6511,110.6885,8700.0
2014-11-21 14:25:00,147.95,147.99,147.92,147.93,10200.0,110.681,110.711,110.6586,110.6661,10200.0
2014-11-21 14:30:00,147.93,147.93,147.81,147.9,9600.0,110.6661,110.6661,110.5763,110.6436,9600.0
2014-11-21 14:35:00,147.89,147.89,147.7,147.75,10600.0,110.6362,110.6362,110.494,110.5314,10600.0
2014-11-21 14:40:00,147.76,147.94,147.74,147.93,12000.0,110.5389,110.6736,110.5239,110.6661,12000.0
2014-11-21 14:45:00,147.91,147.91,147.71,147.78,9500.0,110.6511,110.6511,110.5015,110.5539,9500.0
2014-11-21 14:50:00,147.77,147.94,147.76,147.87,9100.0,110.5464,110.6736,110.5389,110.6212,9100.0
2014-11-21 14:55:00,147.88,147.88,147.7,147.75,8100.0,110.6287,110.6287,110.494,110.5314,8100.0
2014-11-21 15:00:00,147.74,147.89,147.72,147.81,14400.0,110.5239,110.6362,110.509,110.5763,14400.0
2014-11-21 15:05:00,147.8,147.8,147.62,147.62,11700.0,110.5688,110.5688,110.4342,110.4342,11700.0
2014-11-21 15:10:00,147.63,147.81,147.6,147.76,19100.0,110.4417,110.5763,110.4192,110.5389,19100.0
2014-11-21 15:15:00,147.76,147.88,147.74,147.88,12100.0,110.5389,110.6287,110.5239,110.6287,12100.0
2014-11-21 15:20:00,147.87,147.94,147.82,147.91,21300.0,110.6212,110.6736,110.5838,110.6511,21300.0
2014-11-21 15:25:00,147.91,148.05,147.82,148.0,70100.0,110.6511,110.7559,110.5838,110.7184,70100.0
2014-11-21 15:30:00,148.03,148.06,147.94,147.98,29500.0,110.7409,110.7633,110.6736,110.7035,29500.0
2014-11-21 15:35:00,148.01,148.13,147.97,148.02,23700.0,110.7259,110.8157,110.696,110.7334,23700.0
2014-11-21 15:40:00,148.03,148.06,147.92,148.0,30100.0,110.7409,110.7633,110.6586,110.7184,30100.0
2014-11-21 15:45:00,148.01,148.16,147.99,148.07,56900.0,110.7259,110.8381,110.711,110.7708,56900.0
2014-11-21 15:50:00,148.07,148.15,148.03,148.04,51900.0,110.7708,110.8307,110.7409,110.7484,51900.0
2014-11-21 15:55:00,148.05,148.41,148.04,148.39,155700.0,110.7559,111.0252,110.7484,111.0102,155700.0
2014-11-24 09:30:00,148.3,149.3,148.21,149.3,44700.0,110.9429,111.691,110.8755,111.691,44700.0
2014-11-24 09:35:00,149.29,149.3,148.79,149.02,30300.0,111.6835,111.691,111.3094,111.4815,30300.0
2014-11-24 09:40:00,149.0,149.3,148.25,148.36,13700.0,111.4665,111.691,110.9055,110.9878,13700.0
2014-11-24 09:45:00,148.41,148.42,148.05,148.1,8200.0,111.0252,111.0326,110.7559,110.7933,8200.0
2014-11-24 09:50:00,148.15,148.25,147.93,148.23,32800.0,110.8307,110.9055,110.6661,110.8905,32800.0
2014-11-24 09:55:00,148.21,148.37,148.12,148.17,20100.0,110.8755,110.9952,110.8082,110.8456,20100.0
2014-11-24 10:00:00,148.25,148.27,148.14,148.27,17000.0,110.9055,110.9204,110.8232,110.9204,17000.0
2014-11-24 10:05:00,148.26,148.48,148.14,148.37,18300.0,110.913,111.0775,110.8232,110.9952,18300.0
2014-11-24 10:10:00,148.34,148.42,148.18,148.19,18900.0,110.9728,111.0326,110.8531,110.8606,18900.0
2014-11-24 10:15:00,148.22,148.32,148.17,148.23,9300.0,110.883,110.9578,110.8456,110.8905,9300.0
2014-11-24 10:20:00,148.26,148.28,148.18,148.21,9200.0,110.913,110.9279,110.8531,110.8755,9200.0
2014-11-24 10:25:00,148.26,148.43,148.26,148.4,10400.0,110.913,111.0401,110.913,111.0177,10400.0
2014-11-24 10:30:00,148.39,148.46,148.25,148.26,15300.0,111.0102,111.0626,110.9055,110.913,15300.0
2014-11-24 10:35:00,148.24,148.36,148.21,148.21,16000.0,110.898,110.9878,110.8755,110.8755,16000.0
2014-11-24 10:40:00,148.21,148.24,148.16,148.21,17200.0,110.8755,110.898,110.8381,110.8755,17200.0
2014-11-24 10:45:00,148.24,148.27,148.18,148.18,20800.0,110.898,110.9204,110.8531,110.8531,20800.0
2014-11-24 10:50:00,148.19,148.21,148.15,148.18,19900.0,110.8606,110.8755,110.8307,110.8531,19900.0
2014-11-24 10:55:00,148.17,148.25,148.17,148.22,15300.0,110.8456,110.9055,110.8456,110.883,15300.0
2014-11-24 11:00:00,148.22,148.25,148.18,148.18,11300.0,110.883,110.9055,110.8531,110.8531,11300.0
2014-11-24 11:05:00,148.18,148.21,148.16,148.17,24500.0,110.8531,110.8755,110.8381,110.8456,24500.0
2014-11-24 11:10:00,148.18,148.24,148.17,148.19,17400.0,110.8531,110.898,110.8456,110.8606,17400.0
2014-11-24 11:15:00,148.18,148.25,148.16,148.18,12500.0,110.8531,110.9055,110.8381,110.8531,12500.0
2014-11-24 11:20:00,148.17,148.2,148.11,148.18,11800.0,110.8456,110.8681,110.8007,110.8531,11800.0
2014-11-24 11:25:00,148.21,148.24,148.11,148.19,6000.0,110.8755,110.898,110.8007,110.8606,6000.0
2014-11-24 11:30:00,148.18,148.29,148.18,148.28,8200.0,110.8531,110.9354,110.8531,110.9279,8200.0
2014-11-24 11:35:00,148.25,148.25,148.16,148.21,8800.0,110.9055,110.9055,110.8381,110.8755,8800.0
2014-11-24 11:40:00,148.22,148.24,148.1,148.1,4800.0,110.883,110.898,110.7933,110.7933,4800.0
2014-11-24 11:45:00,148.1,148.12,147.98,147.98,4900.0,110.7933,110.8082,110.7035,110.7035,4900.0
2014-11-24 11:50:00,147.99,147.99,147.87,147.9,7400.0,110.711,110.711,110.6212,110.6436,7400.0
2014-11-24 11:55:00,147.9,147.92,147.77,147.78,5500.0,110.6436,110.6586,110.5464,110.5539,5500.0
2014-11-24 12:00:00,147.78,147.91,147.76,147.91,5600.0,110.5539,110.6511,110.5389,110.6511,5600.0
2014-11-24 12:05:00,147.89,147.98,147.89,147.96,5500.0,110.6362,110.7035,110.6362,110.6885,5500.0
2014-11-24 12:10:00,147.95,148.0,147.95,147.97,4300.0,110.681,110.7184,110.681,110.696,4300.0
2014-11-24 12:15:00,147.96,147.98,147.94,147.94,6600.0,110.6885,110.7035,110.6736,110.6736,6600.0
2014-11-24 12:20:00,147.95,148.01,147.94,147.97,4700.0,110.681,110.7259,110.6736,110.696,4700.0
2014-11-24 12:25:00,148.0,148.06,147.96,148.0,8200.0,110.7184,110.7633,110.6885,110.7184,8200.0
2014-11-24 12:30:00,148.0,148.07,147.99,148.05,12100.0,110.7184,110.7708,110.711,110.7559,12100.0
2014-11-24 12:35:00,148.05,148.07,148.0,148.01,10500.0,110.7559,110.7708,110.7184,110.7259,10500.0
2014-11-24 12:40:00,148.01,148.16,148.0,148.11,19200.0,110.7259,110.8381,110.7184,110.8007,19200.0
2014-11-24 12:45:00,148.09,148.09,148.0,148.0,3400.0,110.7858,110.7858,110.7184,110.7184,3400.0
2014-11-24 12:50:00,148.01,148.03,148.0,148.02,4900.0,110.7259,110.7409,110.7184,110.7334,4900.0
2014-11-24 12:55:00,148.0,148.06,148.0,148.06,8500.0,110.7184,110.7633,110.7184,110.7633,8500.0
2014-11-24 13:00:00,148.03,148.03,147.96,147.97,17300.0,110.7409,110.7409,110.6885,110.696,17300.0
2014-11-24 13:05:00,147.97,147.98,147.93,147.98,8800.0,110.696,110.7035,110.6661,110.7035,8800.0
2014-11-24 13:10:00,147.98,148.03,147.96,148.0,6300.0,110.7035,110.7409,110.6885,110.7184,6300.0
2014-11-24 13:15:00,148.0,148.11,147.98,148.02,12900.0,110.7184,110.8007,110.7035,110.7334,12900.0
2014-11-24 13:20:00,148.02,148.04,147.98,148.0,5000.0,110.7334,110.7484,110.7035,110.7184,5000.0
2014-11-24 13:25:00,148.01,148.02,147.99,148.0,6800.0,110.7259,110.7334,110.711,110.7184,6800.0
2014-11-24 13:30:00,148.0,148.02,147.99,147.99,15300.0,110.7184,110.7334,110.711,110.711,15300.0
2014-11-24 13:35:00,148.0,148.02,147.99,148.02,5600.0,110.7184,110.7334,110.711,110.7334,5600.0
2014-11-24 13:40:00,148.01,148.03,148.0,148.0,13000.0,110.7259,110.7409,110.7184,110.7184,13000.0
2014-11-24 13:45:00,148.0,148.03,148.0,148.02,19000.0,110.7184,110.7409,110.7184,110.7334,19000.0
2014-11-24 13:50:00,148.02,148.04,148.01,148.02,18200.0,110.7334,110.7484,110.7259,110.7334,18200.0
2014-11-24 13:55:00,148.02,148.05,148.0,148.02,15900.0,110.7334,110.7559,110.7184,110.7334,15900.0
2014-11-24 14:00:00,148.03,148.08,148.0,148.0,31100.0,110.7409,110.7783,110.7184,110.7184,31100.0
2014-11-24 14:05:00,148.01,148.04,148.0,148.0,17700.0,110.7259,110.7484,110.7184,110.7184,17700.0
2014-11-24 14:10:00,148.0,148.01,147.98,147.98,16600.0,110.7184,110.7259,110.7035,110.7035,16600.0
2014-11-24 14:15:00,147.99,148.01,147.98,148.0,22200.0,110.711,110.7259,110.7035,110.7184,22200.0
2014-11-24 14:20:00,147.99,148.05,147.98,148.0,17700.0,110.711,110.7559,110.7035,110.7184,17700.0
2014-11-24 14:25:00,148.0,148.03,147.99,148.02,14900.0,110.7184,110.7409,110.711,110.7334,14900.0
2014-11-24 14:30:00,148.02,148.03,147.98,148.0,20700.0,110.7334,110.7409,110.7035,110.7184,20700.0
2014-11-24 14:35:00,148.0,148.01,147.86,147.87,7200.0,110.7184,110.7259,110.6137,110.6212,7200.0
2014-11-24 14:40:00,147.87,147.87,147.83,147.86,15900.0,110.6212,110.6212,110.5913,110.6137,15900.0
2014-11-24 14:45:00,147.84,147.97,147.84,147.97,6900.0,110.5988,110.696,110.5988,110.696,6900.0
2014-11-24 14:50:00,147.96,147.96,147.84,147.86,17400.0,110.6885,110.6885,110.5988,110.6137,17400.0
2014-11-24 14:55:00,147.86,147.87,147.63,147.66,14900.0,110.6137,110.6212,110.4417,110.4641,14900.0
2014-11-24 15:00:00,147.64,147.7,147.64,147.7,7400.0,110.4491,110.494,110.4491,110.494,7400.0
2014-11-24 15:05:00,147.7,147.7,147.62,147.7,15500.0,110.494,110.494,110.4342,110.494,15500.0
2014-11-24 15:10:00,147.74,147.77,147.65,147.66,9000.0,110.5239,110.5464,110.4566,110.4641,9000.0
2014-11-24 15:15:00,147.66,147.75,147.58,147.59,15900.0,110.4641,110.5314,110.4042,110.4117,15900.0
2014-11-24 15:20:00,147.59,147.74,147.56,147.73,17500.0,110.4117,110.5239,110.3893,110.5165,17500.0
2014-11-24 15:25:00,147.76,147.84,147.76,147.82,12500.0,110.5389,110.5988,110.5389,110.5838,12500.0
2014-11-24 15:30:00,147.85,147.9,147.79,147.86,22300.0,110.6062,110.6436,110.5613,110.6137,22300.0
2014-11-24 15:35:00,147.87,148.39,147.86,148.03,72300.0,110.6212,111.0102,110.6137,110.7409,72300.0
2014-11-24 15:40:00,148.01,148.02,147.91,147.93,13800.0,110.7259,110.7334,110.6511,110.6661,13800.0
2014-11-24 15:45:00,147.91,148.04,147.89,147.99,20700.0,110.6511,110.7484,110.6362,110.711,20700.0
2014-11-24 15:50:00,148.0,148.12,148.0,148.08,24600.0,110.7184,110.8082,110.7184,110.7783,24600.0
2014-11-24 15:55:00,148.08,148.13,147.96,148.03,43500.0,110.7783,110.8157,110.6885,110.7409,43500.0
2014-11-25 09:30:00,148.61,148.61,147.77,148.09,37700.0,111.1748,111.1748,110.5464,110.7858,37700.0
2014-11-25 09:35:00,147.92,148.59,147.75,148.54,15400.0,110.6586,111.1598,110.5314,111.1224,15400.0
2014-11-25 09:40:00,148.27,148.54,148.21,148.43,7400.0,110.9204,111.1224,110.8755,111.0401,7400.0
2014-11-25 09:45:00,148.38,148.53,148.38,148.44,11000.0,111.0027,111.1149,111.0027,111.0476,11000.0
2014-11-25 09:50:00,148.42,148.72,148.38,148.6,18400.0,111.0326,111.2571,111.0027,111.1673,18400.0
2014-11-25 09:55:00,148.59,148.63,148.37,148.46,18200.0,111.1598,111.1897,110.9952,111.0626,18200.0
2014-11-25 10:00:00,148.39,148.47,148.35,148.35,25000.0,111.0102,111.0701,110.9803,110.9803,25000.0
2014-11-25 10:05:00,148.35,148.39,148.28,148.34,34500.0,110.9803,111.0102,110.9279,110.9728,34500.0
2014-11-25 10:10:00,148.36,148.52,148.32,148.44,9100.0,110.9878,111.1075,110.9578,111.0476,9100.0
2014-11-25 10:15:00,148.39,148.45,148.33,148.36,7800.0,111.0102,111.0551,110.9653,110.9878,7800.0
2014-11-25 10:20:00,148.36,148.53,148.33,148.43,11300.0,110.9878,111.1149,110.9653,111.0401,11300.0
2014-11-25 10:25:00,148.35,148.67,148.35,148.67,4200.0,110.9803,111.2197,110.9803,111.2197,4200.0
2014-11-25 10:30:00,148.67,148.67,148.47,148.5,3000.0,111.2197,111.2197,111.0701,111.0925,3000.0
2014-11-25 10:35:00,148.52,148.69,148.47,148.66,17700.0,111.1075,111.2346,111.0701,111.2122,17700.0
2014-11-25 10:40:00,148.64,148.66,148.41,148.41,20900.0,111.1972,111.2122,111.0252,111.0252,20900.0
2014-11-25 10:45:00,148.4,148.41,148.35,148.38,32600.0,111.0177,111.0252,110.9803,111.0027,32600.0
2014-11-25 10:50:00,148.37,148.43,148.35,148.42,21300.0,110.9952,111.0401,110.9803,111.0326,21300.0
2014-11-25 10:55:00,148.44,148.44,148.19,148.19,7600.0,111.0476,111.0476,110.8606,110.8606,7600.0
2014-11-25 11:00:00,148.17,148.33,148.14,148.3,8000.0,110.8456,110.9653,110.8232,110.9429,8000.0
2014-11-25 11:05:00,148.28,148.35,148.27,148.32,10300.0,110.9279,110.9803,110.9204,110.9578,10300.0
2014-11-25 11:10:00,148.34,148.34,148.25,148.3,34300.0,110.9728,110.9728,110.9055,110.9429,34300.0
2014-11-25 11:15:00,148.3,148.53,148.18,148.52,34800.0,110.9429,111.1149,110.8531,111.1075,34800.0
2014-11-25 11:20:00,148.51,148.63,148.49,148.58,4900.0,111.1,111.1897,111.085,111.1523,4900.0
2014-11-25 11:25:00,148.55,148.67,148.51,148.56,8000.0,111.1299,111.2197,111.1,111.1374,8000.0
2014-11-25 11:30:00,148.56,148.85,148.56,148.81,10400.0,111.1374,111.3543,111.1374,111.3244,10400.0
2014-11-25 11:35:00,148.78,148.84,148.73,148.73,4900.0,111.302,111.3469,111.2646,111.2646,4900.0
2014-11-25 11:40:00,148.65,148.76,148.62,148.74,6700.0,111.2047,111.287,111.1823,111.272,6700.0
2014-11-25 11:45:00,148.77,148.99,148.74,148.99,7700.0,111.2945,111.4591,111.272,111.4591,7700.0
2014-11-25 11:50:00,148.99,148.99,148.91,148.97,3500.0,111.4591,111.4591,111.3992,111.4441,3500.0
2014-11-25 11:55:00,148.96,148.99,148.94,148.97,4600.0,111.4366,111.4591,111.4217,111.4441,4600.0
2014-11-25 12:00:00,148.98,149.07,148.98,148.98,20500.0,111.4516,111.5189,111.4516,111.4516,20500.0
2014-11-25 12:05:00,148.99,149.0,148.91,148.98,4700.0,111.4591,111.4665,111.3992,111.4516,4700.0
2014-11-25 12:10:00,149.0,149.04,148.97,149.0,3100.0,111.4665,111.4965,111.4441,111.4665,3100.0
2014-11-25 12:15:00,149.0,149.05,148.96,148.98,3400.0,111.4665,111.504,111.4366,111.4516,3400.0
2014-11-25 12:20:00,148.97,149.09,148.96,149.07,4800.0,111.4441,111.5339,111.4366,111.5189,4800.0
2014-11-25 12:25:00,149.1,149.15,149.07,149.07,2800.0,111.5414,111.5788,111.5189,111.5189,2800.0
2014-11-25 12:30:00,149.05,149.17,149.04,149.1,5100.0,111.504,111.5937,111.4965,111.5414,5100.0
2014-11-25 12:35:00,149.07,149.1,149.02,149.08,4500.0,111.5189,111.5414,111.4815,111.5264,4500.0
2014-11-25 12:40:00,149.13,149.48,149.09,149.48,8300.0,111.5638,111.8256,111.5339,111.8256,8300.0
2014-11-25 12:45:00,149.46,149.46,149.39,149.4,9400.0,111.8107,111.8107,111.7583,111.7658,9400.0
2014-11-25 12:50:00,149.38,149.44,149.34,149.38,12000.0,111.7508,111.7957,111.7209,111.7508,12000.0
2014-11-25 12:55:00,149.39,149.41,149.35,149.37,4700.0,111.7583,111.7733,111.7284,111.7433,4700.0
2014-11-25 13:00:00,149.35,149.43,149.32,149.37,10800.0,111.7284,111.7882,111.7059,111.7433,10800.0
2014-11-25 13:05:00,149.37,149.37,149.23,149.25,3200.0,111.7433,111.7433,111.6386,111.6536,3200.0
2014-11-25 13:10:00,149.25,149.34,149.24,149.32,6100.0,111.6536,111.7209,111.6461,111.7059,6100.0
2014-11-25 13:15:00,149.32,149.33,149.21,149.21,3600.0,111.7059,111.7134,111.6236,111.6236,3600.0
2014-11-25 13:20:00,149.21,149.35,149.21,149.35,2400.0,111.6236,111.7284,111.6236,111.7284,2400.0
2014-11-25 13:25:00,149.36,149.43,149.33,149.42,5700.0,111.7359,111.7882,111.7134,111.7807,5700.0
2014-11-25 13:30:00,149.44,149.44,149.37,149.37,5400.0,111.7957,111.7957,111.7433,111.7433,5400.0
2014-11-25 13:35:00,149.39,149.45,149.36,149.43,3600.0,111.7583,111.8032,111.7359,111.7882,3600.0
2014-11-25 13:40:00,149.41,149.46,149.37,149.45,6100.0,111.7733,111.8107,111.7433,111.8032,6100.0
2014-11-25 13:45:00,149.45,149.46,149.3,149.31,5300.0,111.8032,111.8107,111.691,111.6985,5300.0
2014-11-25 13:50:00,149.31,149.31,149.19,149.22,3400.0,111.6985,111.6985,111.6087,111.6311,3400.0
2014-11-25 13:55:00,149.22,149.22,149.18,149.19,6100.0,111.6311,111.6311,111.6012,111.6087,6100.0
2014-11-25 14:00:00,149.18,149.18,149.1,149.13,8400.0,111.6012,111.6012,111.5414,111.5638,8400.0
2014-11-25 14:05:00,149.13,149.14,148.89,149.06,18900.0,111.5638,111.5713,111.3843,111.5114,18900.0
2014-11-25 14:10:00,149.1,149.17,149.06,149.15,7500.0,111.5414,111.5937,111.5114,111.5788,7500.0
2014-11-25 14:15:00,149.15,149.15,149.1,149.11,6100.0,111.5788,111.5788,111.5414,111.5488,6100.0
2014-11-25 14:20:00,149.1,149.31,149.08,149.31,8900.0,111.5414,111.6985,111.5264,111.6985,8900.0
2014-11-25 14:25:00,149.3,149.32,149.16,149.2,10100.0,111.691,111.7059,111.5862,111.6162,10100.0
2014-11-25 14:30:00,149.21,149.28,149.19,149.24,6500.0,111.6236,111.676,111.6087,111.6461,6500.0
2014-11-25 14:35:00,149.23,149.23,149.13,149.13,3300.0,111.6386,111.6386,111.5638,111.5638,3300.0
2014-11-25 14:40:00,149.12,149.12,149.06,149.07,3800.0,111.5563,111.5563,111.5114,111.5189,3800.0
2014-11-25 14:45:00,149.06,149.07,148.92,148.93,5100.0,111.5114,111.5189,111.4067,111.4142,5100.0
2014-11-25 14:50:00,148.88,148.92,148.86,148.89,6300.0,111.3768,111.4067,111.3618,111.3843,6300.0
2014-11-25 14:55:00,148.88,148.95,148.83,148.93,4600.0,111.3768,111.4291,111.3394,111.4142,4600.0
2014-11-25 15:00:00,148.91,149.1,148.91,149.06,32000.0,111.3992,111.5414,111.3992,111.5114,32000.0
2014-11-25 15:05:00,149.06,149.23,149.04,149.17,10300.0,111.5114,111.6386,111.4965,111.5937,10300.0
2014-11-25 15:10:00,149.18,149.18,149.08,149.13,11400.0,111.6012,111.6012,111.5264,111.5638,11400.0
2014-11-25 15:15:00,149.16,149.18,149.13,149.15,14400.0,111.5862,111.6012,111.5638,111.5788,14400.0
2014-11-25 15:20:00,149.13,149.16,149.05,149.14,15300.0,111.5638,111.5862,111.504,111.5713,15300.0
2014-11-25 15:25:00,149.15,149.27,149.14,149.23,23700.0,111.5788,111.6685,111.5713,111.6386,23700.0
2014-11-25 15:30:00,149.23,149.3,149.22,149.27,26300.0,111.6386,111.691,111.6311,111.6685,26300.0
2014-11-25 15:35:00,149.25,149.39,149.25,149.38,32200.0,111.6536,111.7583,111.6536,111.7508,32200.0
2014-11-25 15:40:00,149.38,149.43,149.26,149.41,46000.0,111.7508,111.7882,111.6611,111.7733,46000.0
2014-11-25 15:45:00,149.4,149.45,149.35,149.42,49800.0,111.7658,111.8032,111.7284,111.7807,49800.0
2014-11-25 15:50:00,149.42,149.44,149.31,149.32,48100.0,111.7807,111.7957,111.6985,111.7059,48100.0
2014-11-25 15:55:00,149.31,149.38,149.18,149.24,62800.0,111.6985,111.7508,111.6012,111.6461,62800.0
2014-11-26 09:30:00,148.98,148.98,148.02,148.02,34800.0,111.4516,111.4516,110.7334,110.7334,34800.0
2014-11-26 09:35:00,148.02,148.29,147.75,148.19,22700.0,110.7334,110.9354,110.5314,110.8606,22700.0
2014-11-26 09:40:00,148.16,148.42,148.15,148.37,26200.0,110.8381,111.0326,110.8307,110.9952,26200.0
2014-11-26 09:45:00,148.31,148.61,148.31,148.57,19100.0,110.9504,111.1748,110.9504,111.1449,19100.0
2014-11-26 09:50:00,148.59,148.64,148.34,148.5,13200.0,111.1598,111.1972,110.9728,111.0925,13200.0
2014-11-26 09:55:00,148.5,148.72,148.46,148.69,14600.0,111.0925,111.2571,111.0626,111.2346,14600.0
2014-11-26 10:00:00,148.7,149.07,148.69,148.99,41000.0,111.2421,111.5189,111.2346,111.4591,41000.0
2014-11-26 10:05:00,148.93,149.23,148.83,149.17,18800.0,111.4142,111.6386,111.3394,111.5937,18800.0
2014-11-26 10:10:00,149.17,149.34,149.17,149.27,11100.0,111.5937,111.7209,111.5937,111.6685,11100.0
2014-11-26 10:15:00,149.3,149.31,149.12,149.15,15200.0,111.691,111.6985,111.5563,111.5788,15200.0
2014-11-26 10:20:00,149.13,149.4,149.09,149.4,19200.0,111.5638,111.7658,111.5339,111.7658,19200.0
2014-11-26 10:25:00,149.4,149.4,149.22,149.25,9000.0,111.7658,111.7658,111.6311,111.6536,9000.0
2014-11-26 10:30:00,149.18,149.24,149.15,149.2,15300.0,111.6012,111.6461,111.5788,111.6162,15300.0
2014-11-26 10:35:00,149.17,149.25,148.99,149.0,26600.0,111.5937,111.6536,111.4591,111.4665,26600.0
2014-11-26 10:40:00,149.0,149.04,148.99,149.03,14400.0,111.4665,111.4965,111.4591,111.489,14400.0
2014-11-26 10:45:00,149.02,149.07,148.99,149.02,14400.0,111.4815,111.5189,111.4591,111.4815,14400.0
2014-11-26 10:50:00,149.0,149.04,148.99,149.02,29900.0,111.4665,111.4965,111.4591,111.4815,29900.0
2014-11-26 10:55:00,149.02,149.04,148.88,148.95,21900.0,111.4815,111.4965,111.3768,111.4291,21900.0
2014-11-26 11:00:00,148.96,149.03,148.87,148.94,15300.0,111.4366,111.489,111.3693,111.4217,15300.0
2014-11-26 11:05:00,148.94,148.98,148.78,148.94,20400.0,111.4217,111.4516,111.302,111.4217,20400.0
2014-11-26 11:10:00,148.95,149.0,148.93,148.99,18100.0,111.4291,111.4665,111.4142,111.4591,18100.0
2014-11-26 11:15:00,148.96,149.05,148.96,149.02,8800.0,111.4366,111.504,111.4366,111.4815,8800.0
2014-11-26 11:20:00,148.99,148.99,148.87,148.99,14600.0,111.4591,111.4591,111.3693,111.4591,14600.0
2014-11-26 11:25:00,148.97,149.13,148.95,149.06,12400.0,111.4441,111.5638,111.4291,111.5114,12400.0
2014-11-26 11:30:00,149.08,149.08,148.81,148.81,6300.0,111.5264,111.5264,111.3244,111.3244,6300.0
2014-11-26 11:35:00,148.81,148.85,148.77,148.77,3900.0,111.3244,111.3543,111.2945,111.2945,3900.0
2014-11-26 11:40:00,148.75,148.85,148.74,148.74,5900.0,111.2795,111.3543,111.272,111.272,5900.0
2014-11-26 11:45:00,148.73,148.73,148.6,148.71,7000.0,111.2646,111.2646,111.1673,111.2496,7000.0
2014-11-26 11:50:00,148.72,148.84,148.72,148.84,9500.0,111.2571,111.3469,111.2571,111.3469,9500.0
2014-11-26 11:55:00,148.85,148.85,148.75,148.78,6200.0,111.3543,111.3543,111.2795,111.302,6200.0
2014-11-26 12:00:00,148.77,148.85,148.76,148.79,9200.0,111.2945,111.3543,111.287,111.3094,9200.0
2014-11-26 12:05:00,148.81,148.87,148.81,148.87,12700.0,111.3244,111.3693,111.3244,111.3693,12700.0
2014-11-26 12:10:00,148.87,148.91,148.87,148.89,8700.0,111.3693,111.3992,111.3693,111.3843,8700.0
2014-11-26 12:15:00,148.91,148.93,148.87,148.91,10100.0,111.3992,111.4142,111.3693,111.3992,10100.0
2014-11-26 12:20:00,148.91,148.93,148.87,148.87,10500.0,111.3992,111.4142,111.3693,111.3693,10500.0
2014-11-26 12:25:00,148.87,148.88,148.86,148.88,11200.0,111.3693,111.3768,111.3618,111.3768,11200.0
2014-11-26 12:30:00,148.88,148.89,148.87,148.89,8300.0,111.3768,111.3843,111.3693,111.3843,8300.0
2014-11-26 12:35:00,148.88,148.89,148.86,148.89,6800.0,111.3768,111.3843,111.3618,111.3843,6800.0
2014-11-26 12:40:00,148.87,148.91,148.86,148.9,13100.0,111.3693,111.3992,111.3618,111.3917,13100.0
2014-11-26 12:45:00,148.87,148.91,148.87,148.89,7700.0,111.3693,111.3992,111.3693,111.3843,7700.0
2014-11-26 12:50:00,148.89,148.91,148.87,148.9,7200.0,111.3843,111.3992,111.3693,111.3917,7200.0
2014-11-26 12:55:00,148.89,148.89,148.81,148.87,6000.0,111.3843,111.3843,111.3244,111.3693,6000.0
2014-11-26 13:00:00,148.89,148.9,148.87,148.9,8600.0,111.3843,111.3917,111.3693,111.3917,8600.0
2014-11-26 13:05:00,148.88,148.92,148.87,148.9,16600.0,111.3768,111.4067,111.3693,111.3917,16600.0
2014-11-26 13:10:00,148.9,148.9,148.88,148.9,17100.0,111.3917,111.3917,111.3768,111.3917,17100.0
2014-11-26 13:15:00,148.89,148.99,148.88,148.96,7000.0,111.3843,111.4591,111.3768,111.4366,7000.0
2014-11-26 13:20:00,148.96,149.05,148.95,149.0,11900.0,111.4366,111.504,111.4291,111.4665,11900.0
2014-11-26 13:25:00,149.0,149.15,148.99,149.15,14800.0,111.4665,111.5788,111.4591,111.5788,14800.0
2014-11-26 13:30:00,149.15,149.26,149.14,149.24,18000.0,111.5788,111.6611,111.5713,111.6461,18000.0
2014-11-26 13:35:00,149.25,149.25,149.06,149.06,2400.0,111.6536,111.6536,111.5114,111.5114,2400.0
2014-11-26 13:40:00,149.04,149.04,148.83,148.85,4700.0,111.4965,111.4965,111.3394,111.3543,4700.0
2014-11-26 13:45:00,148.84,148.85,148.79,148.79,4600.0,111.3469,111.3543,111.3094,111.3094,4600.0
2014-11-26 13:50:00,148.77,148.79,148.6,148.6,10100.0,111.2945,111.3094,111.1673,111.1673,10100.0
2014-11-26 13:55:00,148.6,148.6,148.55,148.55,4500.0,111.1673,111.1673,111.1299,111.1299,4500.0
2014-11-26 14:00:00,148.53,148.53,148.42,148.43,7500.0,111.1149,111.1149,111.0326,111.0401,7500.0
2014-11-26 14:05:00,148.42,148.44,148.31,148.32,11200.0,111.0326,111.0476,110.9504,110.9578,11200.0
2014-11-26 14:10:00,148.34,148.37,148.31,148.34,14900.0,110.9728,110.9952,110.9504,110.9728,14900.0
2014-11-26 14:15:00,148.34,148.37,148.34,148.35,4200.0,110.9728,110.9952,110.9728,110.9803,4200.0
2014-11-26 14:20:00,148.35,148.38,148.33,148.38,20900.0,110.9803,111.0027,110.9653,111.0027,20900.0
2014-11-26 14:25:00,148.36,148.39,148.33,148.36,21500.0,110.9878,111.0102,110.9653,110.9878,21500.0
2014-11-26 14:30:00,148.35,148.39,148.34,148.36,18400.0,110.9803,111.0102,110.9728,110.9878,18400.0
2014-11-26 14:35:00,148.36,148.36,148.29,148.3,7800.0,110.9878,110.9878,110.9354,110.9429,7800.0
2014-11-26 14:40:00,148.31,148.34,148.3,148.34,7200.0,110.9504,110.9728,110.9429,110.9728,7200.0
2014-11-26 14:45:00,148.34,148.44,148.34,148.43,7500.0,110.9728,111.0476,110.9728,111.0401,7500.0
2014-11-26 14:50:00,148.43,148.47,148.38,148.45,10400.0,111.0401,111.0701,111.0027,111.0551,10400.0
2014-11-26 14:55:00,148.46,148.46,148.41,148.41,7800.0,111.0626,111.0626,111.0252,111.0252,7800.0
2014-11-26 15:00:00,148.42,148.46,148.38,148.44,17000.0,111.0326,111.0626,111.0027,111.0476,17000.0
2014-11-26 15:05:00,148.42,148.52,148.4,148.51,13800.0,111.0326,111.1075,111.0177,111.1,13800.0
2014-11-26 15:10:00,148.51,148.71,148.5,148.71,17900.0,111.1,111.2496,111.0925,111.2496,17900.0
2014-11-26 15:15:00,148.72,148.84,148.67,148.82,26200.0,111.2571,111.3469,111.2197,111.3319,26200.0
2014-11-26 15:20:00,148.83,148.98,148.79,148.94,33400.0,111.3394,111.4516,111.3094,111.4217,33400.0
2014-11-26 15:25:00,148.94,149.15,148.92,149.0,39600.0,111.4217,111.5788,111.4067,111.4665,39600.0
2014-11-26 15:30:00,149.0,149.04,148.94,148.99,21700.0,111.4665,111.4965,111.4217,111.4591,21700.0
2014-11-26 15:35:00,148.99,149.01,148.99,149.0,17400.0,111.4591,111.474,111.4591,111.4665,17400.0
2014-11-26 15:40:00,148.99,149.0,148.97,148.99,18800.0,111.4591,111.4665,111.4441,111.4591,18800.0
2014-11-26 15:45:00,149.0,149.04,148.79,148.81,21700.0,111.4665,111.4965,111.3094,111.3244,21700.0
2014-11-26 15:50:00,148.81,148.96,148.81,148.95,30500.0,111.3244,111.4366,111.3244,111.4291,30500.0
2014-11-26 15:55:00,148.96,149.0,148.92,148.94,50800.0,111.4366,111.4665,111.4067,111.4217,50800.0
2014-11-28 09:30:00,148.02,148.06,146.68,146.68,73500.0,110.7334,110.7633,109.731,109.731,73500.0
2014-11-28 09:35:00,146.73,146.75,146.16,146.6,40900.0,109.7684,109.7833,109.3419,109.6711,40900.0
2014-11-28 09:40:00,146.58,146.68,146.24,146.25,34300.0,109.6561,109.731,109.4018,109.4093,34300.0
2014-11-28 09:45:00,146.25,146.34,146.17,146.17,18300.0,109.4093,109.4766,109.3494,109.3494,18300.0
2014-11-28 09:50:00,146.17,146.69,146.12,146.69,21000.0,109.3494,109.7384,109.312,109.7384,21000.0
2014-11-28 09:55:00,146.69,146.69,146.43,146.51,13200.0,109.7384,109.7384,109.5439,109.6038,13200.0
2014-11-28 10:00:00,146.45,146.59,146.33,146.34,24700.0,109.5589,109.6636,109.4691,109.4766,24700.0
2014-11-28 10:05:00,146.32,146.35,145.94,145.95,26100.0,109.4616,109.4841,109.1774,109.1848,26100.0
2014-11-28 10:10:00,145.94,145.97,145.75,145.89,16700.0,109.1774,109.1998,109.0352,109.14,16700.0
2014-11-28 10:15:00,145.87,145.87,145.55,145.76,23000.0,109.125,109.125,108.8856,109.0427,23000.0
2014-11-28 10:20:00,145.71,145.71,145.41,145.43,12300.0,109.0053,109.0053,108.7809,108.7958,12300.0
2014-11-28 10:25:00,145.45,145.46,145.36,145.41,8800.0,108.8108,108.8183,108.7435,108.7809,8800.0
2014-11-28 10:30:00,145.41,145.55,145.3,145.3,8900.0,108.7809,108.8856,108.6986,108.6986,8900.0
2014-11-28 10:35:00,145.33,145.45,145.26,145.39,14200.0,108.721,108.8108,108.6687,108.7659,14200.0
2014-11-28 10:40:00,145.4,145.51,145.36,145.47,12000.0,108.7734,108.8557,108.7435,108.8258,12000.0
2014-11-28 10:45:00,145.49,145.5,145.35,145.37,12300.0,108.8407,108.8482,108.736,108.751,12300.0
2014-11-28 10:50:00,145.37,145.37,145.2,145.21,13900.0,108.751,108.751,108.6238,108.6313,13900.0
2014-11-28 10:55:00,145.21,145.44,145.21,145.34,11300.0,108.6313,108.8033,108.6313,108.7285,11300.0
2014-11-28 11:00:00,145.34,145.42,145.28,145.33,8900.0,108.7285,108.7884,108.6836,108.721,8900.0
2014-11-28 11:05:00,145.34,145.5,145.32,145.33,23700.0,108.7285,108.8482,108.7135,108.721,23700.0
2014-11-28 11:10:00,145.33,145.47,145.3,145.43,11900.0,108.721,108.8258,108.6986,108.7958,11900.0
2014-11-28 11:15:00,145.44,145.45,145.3,145.37,18500.0,108.8033,108.8108,108.6986,108.751,18500.0
2014-11-28 11:20:00,145.39,145.59,145.35,145.49,15100.0,108.7659,108.9155,108.736,108.8407,15100.0
2014-11-28 11:25:00,145.49,145.49,145.38,145.39,14800.0,108.8407,108.8407,108.7584,108.7659,14800.0
2014-11-28 11:30:00,145.4,145.41,145.3,145.34,13500.0,108.7734,108.7809,108.6986,108.7285,13500.0
2014-11-28 11:35:00,145.35,145.56,145.35,145.51,5000.0,108.736,108.8931,108.736,108.8557,5000.0
2014-11-28 11:40:00,145.51,145.51,145.37,145.4,7800.0,108.8557,108.8557,108.751,108.7734,7800.0
2014-11-28 11:45:00,145.39,145.39,145.3,145.32,6400.0,108.7659,108.7659,108.6986,108.7135,6400.0
2014-11-28 11:50:00,145.32,145.32,145.2,145.21,6700.0,108.7135,108.7135,108.6238,108.6313,6700.0
2014-11-28 11:55:00,145.19,145.2,145.13,145.18,10600.0,108.6163,108.6238,108.5714,108.6088,10600.0
2014-11-28 12:00:00,145.17,145.17,145.08,145.13,22700.0,108.6013,108.6013,108.534,108.5714,22700.0
2014-11-28 12:05:00,145.16,145.22,145.1,145.1,7300.0,108.5939,108.6387,108.549,108.549,7300.0
2014-11-28 12:10:00,145.12,145.38,145.12,145.32,18300.0,108.5639,108.7584,108.5639,108.7135,18300.0
2014-11-28 12:15:00,145.33,145.52,145.33,145.42,25700.0,108.721,108.8632,108.721,108.7884,25700.0
2014-11-28 12:20:00,145.43,145.44,145.24,145.27,13000.0,108.7958,108.8033,108.6537,108.6761,13000.0
2014-11-28 12:25:00,145.27,145.49,145.26,145.46,24800.0,108.6761,108.8407,108.6687,108.8183,24800.0
2014-11-28 12:30:00,145.45,145.5,145.31,145.34,15500.0,108.8108,108.8482,108.7061,108.7285,15500.0
2014-11-28 12:35:00,145.34,145.34,145.14,145.16,27800.0,108.7285,108.7285,108.5789,108.5939,27800.0
2014-11-28 12:40:00,145.18,145.32,145.15,145.32,17800.0,108.6088,108.7135,108.5864,108.7135,17800.0
2014-11-28 12:45:00,145.36,145.55,145.36,145.54,23100.0,108.7435,108.8856,108.7435,108.8781,23100.0
2014-11-28 12:50:00,145.54,145.54,145.38,145.5,62200.0,108.8781,108.8781,108.7584,108.8482,62200.0
2014-11-28 12:55:00,145.5,145.68,145.44,145.64,71600.0,108.8482,108.9829,108.8033,108.9529,71600.0
2014-12-01 09:30:00,145.64,145.64,145.22,145.36,30000.0,108.9529,108.9529,108.6387,108.7435,30000.0
2014-12-01 09:35:00,145.27,145.4,144.78,145.32,35900.0,108.6761,108.7734,108.3096,108.7135,35900.0
2014-12-01 09:40:00,145.32,146.05,145.32,146.05,32900.0,108.7135,109.2597,108.7135,109.2597,32900.0
2014-12-01 09:45:00,146.02,146.22,145.75,145.9,27900.0,109.2372,109.3868,109.0352,109.1474,27900.0
2014-12-01 09:50:00,145.86,145.89,145.45,145.49,51400.0,109.1175,109.14,108.8108,108.8407,51400.0
2014-12-01 09:55:00,145.48,145.6,145.44,145.52,35900.0,108.8332,108.923,108.8033,108.8632,35900.0
2014-12-01 10:00:00,145.53,145.71,145.48,145.61,25900.0,108.8706,109.0053,108.8332,108.9305,25900.0
2014-12-01 10:05:00,145.59,145.79,145.59,145.67,15300.0,108.9155,109.0652,108.9155,108.9754,15300.0
2014-12-01 10:10:00,145.69,145.85,145.64,145.68,28600.0,108.9903,109.11,108.9529,108.9829,28600.0
2014-12-01 10:15:00,145.63,145.9,145.57,145.64,33900.0,108.9455,109.1474,108.9006,108.9529,33900.0
2014-12-01 10:20:00,145.62,145.78,145.58,145.71,15800.0,108.938,109.0577,108.9081,109.0053,15800.0
2014-12-01 10:25:00,145.69,145.77,145.6,145.7,11400.0,108.9903,109.0502,108.923,108.9978,11400.0
2014-12-01 10:30:00,145.71,145.74,145.6,145.6,28800.0,109.0053,109.0277,108.923,108.923,28800.0
2014-12-01 10:35:00,145.61,145.62,145.36,145.36,23100.0,108.9305,108.938,108.7435,108.7435,23100.0
2014-12-01 10:40:00,145.34,145.34,144.95,145.04,15500.0,108.7285,108.7285,108.4368,108.5041,15500.0
2014-12-01 10:45:00,145.0,145.03,144.84,144.87,9100.0,108.4742,108.4966,108.3545,108.3769,9100.0
2014-12-01 10:50:00,144.87,144.87,144.64,144.75,15700.0,108.3769,108.3769,108.2048,108.2871,15700.0
2014-12-01 10:55:00,144.75,144.75,144.59,144.65,7000.0,108.2871,108.2871,108.1674,108.2123,7000.0
2014-12-01 11:00:00,144.66,144.69,144.6,144.64,10200.0,108.2198,108.2422,108.1749,108.2048,10200.0
2014-12-01 11:05:00,144.66,144.7,144.44,144.46,17400.0,108.2198,108.2497,108.0552,108.0702,17400.0
2014-12-01 11:10:00,144.44,144.62,144.39,144.56,14600.0,108.0552,108.1899,108.0178,108.145,14600.0
2014-12-01 11:15:00,144.59,145.0,144.57,144.84,14500.0,108.1674,108.4742,108.1525,108.3545,14500.0
2014-12-01 11:20:00,144.87,145.09,144.85,145.06,9800.0,108.3769,108.5415,108.3619,108.519,9800.0
2014-12-01 11:25:00,145.11,145.28,145.09,145.12,22000.0,108.5564,108.6836,108.5415,108.5639,22000.0
2014-12-01 11:30:00,145.16,145.29,145.06,145.14,9400.0,108.5939,108.6911,108.519,108.5789,9400.0
2014-12-01 11:35:00,145.14,145.14,144.83,144.83,3900.0,108.5789,108.5789,108.347,108.347,3900.0
2014-12-01 11:40:00,144.83,144.86,144.7,144.77,11000.0,108.347,108.3694,108.2497,108.3021,11000.0
2014-12-01 11:45:00,144.78,144.78,144.63,144.63,6600.0,108.3096,108.3096,108.1974,108.1974,6600.0
2014-12-01 11:50:00,144.64,144.69,144.59,144.64,5100.0,108.2048,108.2422,108.1674,108.2048,5100.0
2014-12-01 11:55:00,144.63,144.74,144.53,144.53,7200.0,108.1974,108.2796,108.1225,108.1225,7200.0
2014-12-01 12:00:00,144.51,144.63,144.51,144.56,6200.0,108.1076,108.1974,108.1076,108.145,6200.0
2014-12-01 12:05:00,144.54,144.54,144.37,144.4,8100.0,108.13,108.13,108.0029,108.0253,8100.0
2014-12-01 12:10:00,144.42,144.77,144.42,144.69,8900.0,108.0403,108.3021,108.0403,108.2422,8900.0
2014-12-01 12:15:00,144.72,144.81,144.69,144.77,3100.0,108.2647,108.332,108.2422,108.3021,3100.0
2014-12-01 12:20:00,144.77,144.84,144.67,144.7,7400.0,108.3021,108.3545,108.2273,108.2497,7400.0
2014-12-01 12:25:00,144.67,144.69,144.51,144.57,5200.0,108.2273,108.2422,108.1076,108.1525,5200.0
2014-12-01 12:30:00,144.55,144.68,144.53,144.64,8900.0,108.1375,108.2348,108.1225,108.2048,8900.0
2014-12-01 12:35:00,144.66,144.7,144.56,144.57,12600.0,108.2198,108.2497,108.145,108.1525,12600.0
2014-12-01 12:40:00,144.62,144.87,144.6,144.64,6200.0,108.1899,108.3769,108.1749,108.2048,6200.0
2014-12-01 12:45:00,144.6,144.62,144.47,144.62,5800.0,108.1749,108.1899,108.0777,108.1899,5800.0
2014-12-01 12:50:00,144.66,144.76,144.59,144.76,6700.0,108.2198,108.2946,108.1674,108.2946,6700.0
2014-12-01 12:55:00,144.9,145.07,144.81,145.01,5100.0,108.3993,108.5265,108.332,108.4816,5100.0
2014-12-01 13:00:00,145.03,145.08,144.94,145.0,4000.0,108.4966,108.534,108.4293,108.4742,4000.0
2014-12-01 13:05:00,145.02,145.19,145.02,145.06,4800.0,108.4891,108.6163,108.4891,108.519,4800.0
2014-12-01 13:10:00,145.04,145.11,145.01,145.04,3400.0,108.5041,108.5564,108.4816,108.5041,3400.0
2014-12-01 13:15:00,145.01,145.19,145.0,145.12,6100.0,108.4816,108.6163,108.4742,108.5639,6100.0
2014-12-01 13:20:00,145.12,145.3,145.12,145.16,3500.0,108.5639,108.6986,108.5639,108.5939,3500.0
2014-12-01 13:25:00,145.15,145.22,145.06,145.1,6600.0,108.5864,108.6387,108.519,108.549,6600.0
2014-12-01 13:30:00,145.12,145.16,145.04,145.09,5800.0,108.5639,108.5939,108.5041,108.5415,5800.0
2014-12-01 13:35:00,145.09,145.12,145.07,145.08,4700.0,108.5415,108.5639,108.5265,108.534,4700.0
2014-12-01 13:40:00,145.09,145.13,144.95,144.96,6900.0,108.5415,108.5714,108.4368,108.4442,6900.0
2014-12-01 13:45:00,144.95,145.07,144.93,145.0,5500.0,108.4368,108.5265,108.4218,108.4742,5500.0
2014-12-01 13:50:00,144.99,144.99,144.92,144.93,3600.0,108.4667,108.4667,108.4143,108.4218,3600.0
2014-12-01 13:55:00,144.93,144.97,144.85,144.88,12100.0,108.4218,108.4517,108.3619,108.3844,12100.0
2014-12-01 14:00:00,144.89,144.92,144.85,144.88,8900.0,108.3919,108.4143,108.3619,108.3844,8900.0
2014-12-01 14:05:00,144.88,144.91,144.8,144.85,11400.0,108.3844,108.4068,108.3245,108.3619,11400.0
2014-12-01 14:10:00,144.8,144.86,144.8,144.84,14800.0,108.3245,108.3694,108.3245,108.3545,14800.0
2014-12-01 14:15:00,144.83,144.84,144.68,144.72,7700.0,108.347,108.3545,108.2348,108.2647,7700.0
2014-12-01 14:20:00,144.7,144.73,144.53,144.53,9500.0,108.2497,108.2722,108.1225,108.1225,9500.0
2014-12-01 14:25:00,144.53,144.59,144.47,144.59,8600.0,108.1225,108.1674,108.0777,108.1674,8600.0
2014-12-01 14:30:00,144.6,144.75,144.59,144.68,8100.0,108.1749,108.2871,108.1674,108.2348,8100.0
2014-12-01 14:35:00,144.68,144.88,144.65,144.82,8900.0,108.2348,108.3844,108.2123,108.3395,8900.0
2014-12-01 14:40:00,144.83,144.85,144.8,144.83,7900.0,108.347,108.3619,108.3245,108.347,7900.0
2014-12-01 14:45:00,144.81,144.85,144.77,144.81,7900.0,108.332,108.3619,108.3021,108.332,7900.0
2014-12-01 14:50:00,144.82,144.88,144.78,144.83,8300.0,108.3395,108.3844,108.3096,108.347,8300.0
2014-12-01 14:55:00,144.81,144.88,144.7,144.73,10400.0,108.332,108.3844,108.2497,108.2722,10400.0
2014-12-01 15:00:00,144.73,145.01,144.72,144.98,16300.0,108.2722,108.4816,108.2647,108.4592,16300.0
2014-12-01 15:05:00,144.97,145.1,144.93,145.07,7300.0,108.4517,108.549,108.4218,108.5265,7300.0
2014-12-01 15:10:00,145.07,145.15,145.0,145.08,8300.0,108.5265,108.5864,108.4742,108.534,8300.0
2014-12-01 15:15:00,145.09,145.3,145.08,145.29,8200.0,108.5415,108.6986,108.534,108.6911,8200.0
2014-12-01 15:20:00,145.28,145.32,145.21,145.23,16900.0,108.6836,108.7135,108.6313,108.6462,16900.0
2014-12-01 15:25:00,145.21,145.31,145.19,145.29,15700.0,108.6313,108.7061,108.6163,108.6911,15700.0
2014-12-01 15:30:00,145.28,145.38,145.24,145.37,16700.0,108.6836,108.7584,108.6537,108.751,16700.0
2014-12-01 15:35:00,145.38,145.39,145.1,145.15,21100.0,108.7584,108.7659,108.549,108.5864,21100.0
2014-12-01 15:40:00,145.16,145.31,145.15,145.26,21600.0,108.5939,108.7061,108.5864,108.6687,21600.0
2014-12-01 15:45:00,145.28,145.38,145.2,145.33,38700.0,108.6836,108.7584,108.6238,108.721,38700.0
2014-12-01 15:50:00,145.31,145.33,145.17,145.28,37200.0,108.7061,108.721,108.6013,108.6836,37200.0
2014-12-01 15:55:00,145.28,145.45,145.25,145.31,79500.0,108.6836,108.8108,108.6612,108.7061,79500.0
2014-12-02 09:30:00,145.28,145.5,144.96,145.24,23400.0,108.6836,108.8482,108.4442,108.6537,23400.0
2014-12-02 09:35:00,145.36,145.89,145.2,145.8,21000.0,108.7435,109.14,108.6238,109.0726,21000.0
2014-12-02 09:40:00,145.67,145.78,145.43,145.43,6600.0,108.9754,109.0577,108.7958,108.7958,6600.0
2014-12-02 09:45:00,145.39,145.42,144.8,144.85,27600.0,108.7659,108.7884,108.3245,108.3619,27600.0
2014-12-02 09:50:00,144.87,144.97,144.79,144.84,18900.0,108.3769,108.4517,108.3171,108.3545,18900.0
2014-12-02 09:55:00,144.87,145.07,144.7,144.93,25800.0,108.3769,108.5265,108.2497,108.4218,25800.0
2014-12-02 10:00:00,145.0,145.39,144.95,145.38,22500.0,108.4742,108.7659,108.4368,108.7584,22500.0
2014-12-02 10:05:00,145.4,145.42,145.22,145.25,13600.0,108.7734,108.7884,108.6387,108.6612,13600.0
2014-12-02 10:10:00,145.29,145.35,144.97,144.97,11700.0,108.6911,108.736,108.4517,108.4517,11700.0
2014-12-02 10:15:00,145.0,145.18,145.0,145.04,11200.0,108.4742,108.6088,108.4742,108.5041,11200.0
2014-12-02 10:20:00,145.07,145.18,144.99,145.0,10500.0,108.5265,108.6088,108.4667,108.4742,10500.0
2014-12-02 10:25:00,145.04,145.17,145.04,145.16,8100.0,108.5041,108.6013,108.5041,108.5939,8100.0
2014-12-02 10:30:00,145.23,145.26,144.94,145.09,14000.0,108.6462,108.6687,108.4293,108.5415,14000.0
2014-12-02 10:35:00,145.15,145.27,144.99,145.01,15300.0,108.5864,108.6761,108.4667,108.4816,15300.0
2014-12-02 10:40:00,144.98,145.09,144.88,144.98,12500.0,108.4592,108.5415,108.3844,108.4592,12500.0
2014-12-02 10:45:00,145.01,145.2,145.01,145.14,18000.0,108.4816,108.6238,108.4816,108.5789,18000.0
2014-12-02 10:50:00,145.12,145.12,144.98,145.09,10400.0,108.5639,108.5639,108.4592,108.5415,10400.0
2014-12-02 10:55:00,145.19,145.56,145.16,145.55,8000.0,108.6163,108.8931,108.5939,108.8856,8000.0
2014-12-02 11:00:00,145.58,145.62,145.38,145.46,6200.0,108.9081,108.938,108.7584,108.8183,6200.0
2014-12-02 11:05:00,145.46,145.55,145.4,145.54,10400.0,108.8183,108.8856,108.7734,108.8781,10400.0
2014-12-02 11:10:00,145.54,145.67,145.49,145.54,13600.0,108.8781,108.9754,108.8407,108.8781,13600.0
2014-12-02 11:15:00,145.57,145.59,145.48,145.48,3900.0,108.9006,108.9155,108.8332,108.8332,3900.0
2014-12-02 11:20:00,145.54,145.54,145.31,145.34,5600.0,108.8781,108.8781,108.7061,108.7285,5600.0
2014-12-02 11:25:00,145.38,145.52,145.27,145.42,13000.0,108.7584,108.8632,108.6761,108.7884,13000.0
2014-12-02 11:30:00,145.41,145.44,145.19,145.19,3900.0,108.7809,108.8033,108.6163,108.6163,3900.0
2014-12-02 11:35:00,145.2,145.3,145.14,145.25,8000.0,108.6238,108.6986,108.5789,108.6612,8000.0
2014-12-02 11:40:00,145.22,145.38,145.21,145.38,5700.0,108.6387,108.7584,108.6313,108.7584,5700.0
2014-12-02 11:45:00,145.39,145.5,145.35,145.47,8100.0,108.7659,108.8482,108.736,108.8258,8100.0
2014-12-02 11:50:00,145.45,145.53,145.4,145.52,8400.0,108.8108,108.8706,108.7734,108.8632,8400.0
2014-12-02 11:55:00,145.49,145.62,145.48,145.49,11700.0,108.8407,108.938,108.8332,108.8407,11700.0
2014-12-02 12:00:00,145.52,145.52,145.33,145.36,3300.0,108.8632,108.8632,108.721,108.7435,3300.0
2014-12-02 12:05:00,145.31,145.5,145.31,145.48,8600.0,108.7061,108.8482,108.7061,108.8332,8600.0
2014-12-02 12:10:00,145.46,145.55,145.43,145.52,3600.0,108.8183,108.8856,108.7958,108.8632,3600.0
2014-12-02 12:15:00,145.48,145.61,145.43,145.6,3500.0,108.8332,108.9305,108.7958,108.923,3500.0
2014-12-02 12:20:00,145.58,145.68,145.49,145.66,14600.0,108.9081,108.9829,108.8407,108.9679,14600.0
2014-12-02 12:25:00,145.71,145.79,145.65,145.68,9100.0,109.0053,109.0652,108.9604,108.9829,9100.0
2014-12-02 12:30:00,145.68,145.68,145.48,145.48,3200.0,108.9829,108.9829,108.8332,108.8332,3200.0
2014-12-02 12:35:00,145.48,145.56,145.28,145.41,8000.0,108.8332,108.8931,108.6836,108.7809,8000.0
2014-12-02 12:40:00,145.37,145.45,145.35,145.4,2300.0,108.751,108.8108,108.736,108.7734,2300.0
2014-12-02 12:45:00,145.34,145.36,145.21,145.22,3400.0,108.7285,108.7435,108.6313,108.6387,3400.0
2014-12-02 12:50:00,145.22,145.26,145.17,145.18,2700.0,108.6387,108.6687,108.6013,108.6088,2700.0
2014-12-02 12:55:00,145.21,145.35,145.16,145.32,8500.0,108.6313,108.736,108.5939,108.7135,8500.0
2014-12-02 13:00:00,145.36,145.42,145.32,145.32,2200.0,108.7435,108.7884,108.7135,108.7135,2200.0
2014-12-02 13:05:00,145.3,145.42,145.3,145.42,7000.0,108.6986,108.7884,108.6986,108.7884,7000.0
2014-12-02 13:10:00,145.45,145.49,145.33,145.33,4900.0,108.8108,108.8407,108.721,108.721,4900.0
2014-12-02 13:15:00,145.34,145.38,145.31,145.32,3000.0,108.7285,108.7584,108.7061,108.7135,3000.0
2014-12-02 13:20:00,145.35,145.49,145.28,145.48,9900.0,108.736,108.8407,108.6836,108.8332,9900.0
2014-12-02 13:25:00,145.45,145.88,145.44,145.88,8400.0,108.8108,109.1325,108.8033,109.1325,8400.0
2014-12-02 13:30:00,145.8,145.83,145.67,145.71,3600.0,109.0726,109.0951,108.9754,109.0053,3600.0
2014-12-02 13:35:00,145.67,145.8,145.59,145.78,10100.0,108.9754,109.0726,108.9155,109.0577,10100.0
2014-12-02 13:40:00,145.78,145.89,145.78,145.89,2900.0,109.0577,109.14,109.0577,109.14,2900.0
2014-12-02 13:45:00,145.9,145.94,145.87,145.92,8100.0,109.1474,109.1774,109.125,109.1624,8100.0
2014-12-02 13:50:00,145.92,145.92,145.84,145.92,7800.0,109.1624,109.1624,109.1026,109.1624,7800.0
2014-12-02 13:55:00,145.94,145.94,145.88,145.91,6500.0,109.1774,109.1774,109.1325,109.1549,6500.0
2014-12-02 14:00:00,145.91,146.0,145.91,145.97,12100.0,109.1549,109.2223,109.1549,109.1998,12100.0
2014-12-02 14:05:00,145.98,145.99,145.77,145.82,6300.0,109.2073,109.2148,109.0502,109.0876,6300.0
2014-12-02 14:10:00,145.82,145.82,145.73,145.73,5300.0,109.0876,109.0876,109.0203,109.0203,5300.0
2014-12-02 14:15:00,145.72,145.76,145.69,145.76,3600.0,109.0128,109.0427,108.9903,109.0427,3600.0
2014-12-02 14:20:00,145.78,145.92,145.78,145.92,7800.0,109.0577,109.1624,109.0577,109.1624,7800.0
2014-12-02 14:25:00,145.9,145.9,145.79,145.85,9700.0,109.1474,109.1474,109.0652,109.11,9700.0
2014-12-02 14:30:00,145.85,145.92,145.85,145.92,5200.0,109.11,109.1624,109.11,109.1624,5200.0
2014-12-02 14:35:00,145.95,146.06,145.95,146.02,13400.0,109.1848,109.2671,109.1848,109.2372,13400.0
2014-12-02 14:40:00,146.04,146.09,145.94,146.02,41300.0,109.2522,109.2896,109.1774,109.2372,41300.0
2014-12-02 14:45:00,146.04,146.18,146.02,146.14,19800.0,109.2522,109.3569,109.2372,109.327,19800.0
2014-12-02 14:50:00,146.13,146.14,146.0,146.1,8900.0,109.3195,109.327,109.2223,109.2971,8900.0
2014-12-02 14:55:00,146.13,146.25,146.1,146.15,17300.0,109.3195,109.4093,109.2971,109.3345,17300.0
2014-12-02 15:00:00,146.14,146.18,146.08,146.17,24400.0,109.327,109.3569,109.2821,109.3494,24400.0
2014-12-02 15:05:00,146.15,146.2,146.11,146.19,6900.0,109.3345,109.3719,109.3045,109.3644,6900.0
2014-12-02 15:10:00,146.18,146.21,145.93,145.98,17100.0,109.3569,109.3794,109.1699,109.2073,17100.0
2014-12-02 15:15:00,146.0,146.16,146.0,146.11,13800.0,109.2223,109.3419,109.2223,109.3045,13800.0
2014-12-02 15:20:00,146.11,146.16,145.94,146.16,21000.0,109.3045,109.3419,109.1774,109.3419,21000.0
2014-12-02 15:25:00,146.15,146.21,146.13,146.21,14500.0,109.3345,109.3794,109.3195,109.3794,14500.0
2014-12-02 15:30:00,146.18,146.27,146.14,146.18,16900.0,109.3569,109.4242,109.327,109.3569,16900.0
2014-12-02 15:35:00,146.19,146.28,146.07,146.25,22200.0,109.3644,109.4317,109.2746,109.4093,22200.0
2014-12-02 15:40:00,146.27,146.33,146.16,146.17,20100.0,109.4242,109.4691,109.3419,109.3494,20100.0
2014-12-02 15:45:00,146.16,146.23,145.94,146.02,50000.0,109.3419,109.3943,109.1774,109.2372,50000.0
2014-12-02 15:50:00,146.03,146.11,145.97,146.09,48400.0,109.2447,109.3045,109.1998,109.2896,48400.0
2014-12-02 15:55:00,146.09,146.22,146.03,146.18,53200.0,109.2896,109.3868,109.2447,109.3569,53200.0
2014-12-03 09:30:00,148.68,148.68,147.31,147.48,56200.0,111.2272,111.2272,110.2023,110.3294,56200.0
2014-12-03 09:35:00,147.55,148.39,147.48,148.3,35700.0,110.3818,111.0102,110.3294,110.9429,35700.0
2014-12-03 09:40:00,148.38,149.0,148.38,148.96,77500.0,111.0027,111.4665,111.0027,111.4366,77500.0
2014-12-03 09:45:00,148.95,149.97,148.95,149.89,96100.0,111.4291,112.1922,111.4291,112.1324,96100.0
2014-12-03 09:50:00,149.81,149.95,149.5,149.95,59500.0,112.0725,112.1772,111.8406,112.1772,59500.0
2014-12-03 09:55:00,149.95,150.38,149.72,149.95,59300.0,112.1772,112.4989,112.0052,112.1772,59300.0
2014-12-03 10:00:00,149.95,150.06,149.71,149.95,29100.0,112.1772,112.2595,111.9977,112.1772,29100.0
2014-12-03 10:05:00,149.91,149.96,149.72,149.85,15800.0,112.1473,112.1847,112.0052,112.1024,15800.0
2014-12-03 10:10:00,149.85,150.5,149.85,150.41,79100.0,112.1024,112.5887,112.1024,112.5214,79100.0
2014-12-03 10:15:00,150.44,150.69,150.44,150.59,37700.0,112.5438,112.7308,112.5438,112.656,37700.0
2014-12-03 10:20:00,150.59,150.95,150.32,150.82,51100.0,112.656,112.9253,112.454,112.8281,51100.0
2014-12-03 10:25:00,150.83,150.96,150.63,150.63,39800.0,112.8356,112.9328,112.6859,112.6859,39800.0
2014-12-03 10:30:00,150.66,150.73,150.55,150.65,24800.0,112.7084,112.7608,112.6261,112.7009,24800.0
2014-12-03 10:35:00,150.67,150.87,150.55,150.71,40500.0,112.7159,112.8655,112.6261,112.7458,40500.0
2014-12-03 10:40:00,150.7,150.86,150.69,150.86,25300.0,112.7383,112.858,112.7308,112.858,25300.0
2014-12-03 10:45:00,150.84,150.98,150.83,150.88,35500.0,112.843,112.9478,112.8356,112.873,35500.0
2014-12-03 10:50:00,150.86,150.9,150.67,150.85,30800.0,112.858,112.8879,112.7159,112.8505,30800.0
2014-12-03 10:55:00,150.83,150.87,150.77,150.87,17700.0,112.8356,112.8655,112.7907,112.8655,17700.0
2014-12-03 11:00:00,150.88,151.25,150.71,151.15,25000.0,112.873,113.1498,112.7458,113.075,25000.0
2014-12-03 11:05:00,151.12,151.24,151.0,151.0,15400.0,113.0525,113.1423,112.9627,112.9627,15400.0
2014-12-03 11:10:00,151.01,151.09,150.87,150.89,22800.0,112.9702,113.0301,112.8655,112.8805,22800.0
2014-12-03 11:15:00,150.88,151.01,150.55,150.57,18700.0,112.873,112.9702,112.6261,112.6411,18700.0
2014-12-03 11:20:00,150.6,150.67,150.44,150.52,10100.0,112.6635,112.7159,112.5438,112.6037,10100.0
2014-12-03 11:25:00,150.53,150.53,150.31,150.47,12600.0,112.6111,112.6111,112.4466,112.5662,12600.0
2014-12-03 11:30:00,150.51,150.57,150.37,150.38,8200.0,112.5962,112.6411,112.4914,112.4989,8200.0
2014-12-03 11:35:00,150.36,150.44,150.31,150.32,10600.0,112.484,112.5438,112.4466,112.454,10600.0
2014-12-03 11:40:00,150.36,150.52,150.36,150.41,10100.0,112.484,112.6037,112.484,112.5214,10100.0
2014-12-03 11:45:00,150.33,150.35,150.25,150.28,5300.0,112.4615,112.4765,112.4017,112.4241,5300.0
2014-12-03 11:50:00,150.27,150.34,150.15,150.31,11100.0,112.4166,112.469,112.3269,112.4466,11100.0
2014-12-03 11:55:00,150.29,150.42,150.28,150.34,6600.0,112.4316,112.5288,112.4241,112.469,6600.0
2014-12-03 12:00:00,150.32,150.58,150.31,150.46,6600.0,112.454,112.6485,112.4466,112.5588,6600.0
2014-12-03 12:05:00,150.45,150.65,150.44,150.62,3700.0,112.5513,112.7009,112.5438,112.6785,3700.0
2014-12-03 12:10:00,150.68,150.72,150.61,150.66,5000.0,112.7233,112.7533,112.671,112.7084,5000.0
2014-12-03 12:15:00,150.64,150.69,150.52,150.53,4800.0,112.6934,112.7308,112.6037,112.6111,4800.0
2014-12-03 12:20:00,150.57,150.69,150.51,150.67,40600.0,112.6411,112.7308,112.5962,112.7159,40600.0
2014-12-03 12:25:00,150.66,150.7,150.5,150.5,5300.0,112.7084,112.7383,112.5887,112.5887,5300.0
2014-12-03 12:30:00,150.48,150.55,150.36,150.48,9900.0,112.5737,112.6261,112.484,112.5737,9900.0
2014-12-03 12:35:00,150.44,150.44,150.3,150.33,7700.0,112.5438,112.5438,112.4391,112.4615,7700.0
2014-12-03 12:40:00,150.33,150.57,150.29,150.48,6500.0,112.4615,112.6411,112.4316,112.5737,6500.0
2014-12-03 12:45:00,150.48,150.56,150.47,150.52,4200.0,112.5737,112.6336,112.5662,112.6037,4200.0
2014-12-03 12:50:00,150.52,150.54,150.47,150.47,7800.0,112.6037,112.6186,112.5662,112.5662,7800.0
2014-12-03 12:55:00,150.49,150.64,150.49,150.64,4000.0,112.5812,112.6934,112.5812,112.6934,4000.0
2014-12-03 13:00:00,150.64,150.7,150.62,150.64,4800.0,112.6934,112.7383,112.6785,112.6934,4800.0
2014-12-03 13:05:00,150.62,150.64,150.48,150.57,11400.0,112.6785,112.6934,112.5737,112.6411,11400.0
2014-12-03 13:10:00,150.53,150.55,150.51,150.52,4700.0,112.6111,112.6261,112.5962,112.6037,4700.0
2014-12-03 13:15:00,150.51,150.7,150.51,150.68,5700.0,112.5962,112.7383,112.5962,112.7233,5700.0
2014-12-03 13:20:00,150.68,150.74,150.64,150.66,4200.0,112.7233,112.7682,112.6934,112.7084,4200.0
2014-12-03 13:25:00,150.67,150.88,150.67,150.78,14800.0,112.7159,112.873,112.7159,112.7982,14800.0
2014-12-03 13:30:00,150.76,150.79,150.67,150.7,6200.0,112.7832,112.8056,112.7159,112.7383,6200.0
2014-12-03 13:35:00,150.69,150.7,150.59,150.63,2900.0,112.7308,112.7383,112.656,112.6859,2900.0
2014-12-03 13:40:00,150.63,150.65,150.57,150.57,5000.0,112.6859,112.7009,112.6411,112.6411,5000.0
2014-12-03 13:45:00,150.54,150.56,150.43,150.46,12000.0,112.6186,112.6336,112.5363,112.5588,12000.0
2014-12-03 13:50:00,150.42,150.5,150.39,150.5,7600.0,112.5288,112.5887,112.5064,112.5887,7600.0
2014-12-03 13:55:00,150.48,150.53,150.45,150.47,7300.0,112.5737,112.6111,112.5513,112.5662,7300.0
2014-12-03 14:00:00,150.48,150.48,150.41,150.44,14200.0,112.5737,112.5737,112.5214,112.5438,14200.0
2014-12-03 14:05:00,150.44,150.55,150.41,150.53,18800.0,112.5438,112.6261,112.5214,112.6111,18800.0
2014-12-03 14:10:00,150.55,150.67,150.51,150.66,11100.0,112.6261,112.7159,112.5962,112.7084,11100.0
2014-12-03 14:15:00,150.64,150.68,150.53,150.59,12500.0,112.6934,112.7233,112.6111,112.656,12500.0
2014-12-03 14:20:00,150.59,150.73,150.56,150.73,4700.0,112.656,112.7608,112.6336,112.7608,4700.0
2014-12-03 14:25:00,150.7,150.75,150.66,150.75,6000.0,112.7383,112.7757,112.7084,112.7757,6000.0
2014-12-03 14:30:00,150.76,150.82,150.74,150.82,6100.0,112.7832,112.8281,112.7682,112.8281,6100.0
2014-12-03 14:35:00,150.83,150.97,150.83,150.97,15300.0,112.8356,112.9403,112.8356,112.9403,15300.0
2014-12-03 14:40:00,150.95,151.02,150.85,151.01,23600.0,112.9253,112.9777,112.8505,112.9702,23600.0
2014-12-03 14:45:00,151.01,151.04,150.95,151.03,6800.0,112.9702,112.9927,112.9253,112.9852,6800.0
2014-12-03 14:50:00,151.05,151.05,150.94,150.95,6700.0,113.0001,113.0001,112.9179,112.9253,6700.0
2014-12-03 14:55:00,150.93,150.99,150.92,150.96,5900.0,112.9104,112.9553,112.9029,112.9328,5900.0
2014-12-03 15:00:00,150.95,150.98,150.87,150.9,9400.0,112.9253,112.9478,112.8655,112.8879,9400.0
2014-12-03 15:05:00,150.91,150.93,150.82,150.9,9200.0,112.8954,112.9104,112.8281,112.8879,9200.0
2014-12-03 15:10:00,150.89,150.94,150.86,150.9,7900.0,112.8805,112.9179,112.858,112.8879,7900.0
2014-12-03 15:15:00,150.88,150.96,150.85,150.96,13000.0,112.873,112.9328,112.8505,112.9328,13000.0
2014-12-03 15:20:00,150.95,150.96,150.89,150.91,19900.0,112.9253,112.9328,112.8805,112.8954,19900.0
2014-12-03 15:25:00,150.9,150.98,150.79,150.81,30300.0,112.8879,112.9478,112.8056,112.8206,30300.0
2014-12-03 15:30:00,150.81,150.83,150.74,150.78,33700.0,112.8206,112.8356,112.7682,112.7982,33700.0
2014-12-03 15:35:00,150.77,150.83,150.76,150.81,17800.0,112.7907,112.8356,112.7832,112.8206,17800.0
2014-12-03 15:40:00,150.81,150.82,150.65,150.68,37200.0,112.8206,112.8281,112.7009,112.7233,37200.0
2014-12-03 15:45:00,150.69,150.71,150.62,150.62,48300.0,112.7308,112.7458,112.6785,112.6785,48300.0
2014-12-03 15:50:00,150.63,150.69,150.62,150.68,43600.0,112.6859,112.7308,112.6785,112.7233,43600.0
2014-12-03 15:55:00,150.69,150.7,150.53,150.57,90900.0,112.7308,112.7383,112.6111,112.6411,90900.0
2014-12-04 09:30:00,149.95,149.95,149.1,149.69,58700.0,112.1772,112.1772,111.5414,111.9827,58700.0
2014-12-04 09:35:00,149.9,150.31,149.72,150.24,30600.0,112.1398,112.4466,112.0052,112.3942,30600.0
2014-12-04 09:40:00,150.24,150.49,150.05,150.41,26000.0,112.3942,112.5812,112.252,112.5214,26000.0
2014-12-04 09:45:00,150.47,150.47,150.09,150.26,22500.0,112.5662,112.5662,112.282,112.4091,22500.0
2014-12-04 09:50:00,150.2,150.37,149.94,150.37,11500.0,112.3643,112.4914,112.1698,112.4914,11500.0
2014-12-04 09:55:00,150.28,150.39,150.14,150.39,13500.0,112.4241,112.5064,112.3194,112.5064,13500.0
2014-12-04 10:00:00,150.35,150.6,150.21,150.36,11800.0,112.4765,112.6635,112.3717,112.484,11800.0
2014-12-04 10:05:00,150.37,150.49,149.73,149.82,11400.0,112.4914,112.5812,112.0127,112.08,11400.0
2014-12-04 10:10:00,149.89,150.03,149.88,149.99,6600.0,112.1324,112.2371,112.1249,112.2072,6600.0
2014-12-04 10:15:00,149.99,150.19,149.93,150.11,11100.0,112.2072,112.3568,112.1623,112.2969,11100.0
2014-12-04 10:20:00,150.12,150.3,149.93,149.98,32300.0,112.3044,112.4391,112.1623,112.1997,32300.0
2014-12-04 10:25:00,149.96,150.2,149.89,150.11,20600.0,112.1847,112.3643,112.1324,112.2969,20600.0
2014-12-04 10:30:00,150.1,150.12,149.75,149.79,13800.0,112.2895,112.3044,112.0276,112.0575,13800.0
2014-12-04 10:35:00,149.76,149.76,149.43,149.57,26800.0,112.0351,112.0351,111.7882,111.893,26800.0
2014-12-04 10:40:00,149.57,149.66,149.44,149.49,16200.0,111.893,111.9603,111.7957,111.8331,16200.0
2014-12-04 10:45:00,149.45,149.62,149.42,149.61,19700.0,111.8032,111.9304,111.7807,111.9229,19700.0
2014-12-04 10:50:00,149.6,149.9,149.53,149.81,18000.0,111.9154,112.1398,111.863,112.0725,18000.0
2014-12-04 10:55:00,149.81,149.85,149.75,149.75,6000.0,112.0725,112.1024,112.0276,112.0276,6000.0
2014-12-04 11:00:00,149.78,149.78,149.64,149.67,3500.0,112.0501,112.0501,111.9453,111.9678,3500.0
2014-12-04 11:05:00,149.66,149.66,149.56,149.61,3800.0,111.9603,111.9603,111.8855,111.9229,3800.0
2014-12-04 11:10:00,149.6,149.62,149.54,149.59,3800.0,111.9154,111.9304,111.8705,111.9079,3800.0
2014-12-04 11:15:00,149.6,149.61,149.38,149.38,10000.0,111.9154,111.9229,111.7508,111.7508,10000.0
2014-12-04 11:20:00,149.37,149.49,149.34,149.48,11800.0,111.7433,111.8331,111.7209,111.8256,11800.0
2014-12-04 11:25:00,149.49,149.49,149.34,149.42,8700.0,111.8331,111.8331,111.7209,111.7807,8700.0
2014-12-04 11:30:00,149.44,149.58,149.36,149.54,7500.0,111.7957,111.9004,111.7359,111.8705,7500.0
2014-12-04 11:35:00,149.57,149.72,149.55,149.65,11900.0,111.893,112.0052,111.878,111.9528,11900.0
2014-12-04 11:40:00,149.65,149.84,149.62,149.84,11500.0,111.9528,112.0949,111.9304,112.0949,11500.0
2014-12-04 11:45:00,149.8,149.84,149.75,149.78,6100.0,112.065,112.0949,112.0276,112.0501,6100.0
2014-12-04 11:50:00,149.81,149.81,149.59,149.63,7900.0,112.0725,112.0725,111.9079,111.9378,7900.0
2014-12-04 11:55:00,149.67,149.73,149.6,149.66,4700.0,111.9678,112.0127,111.9154,111.9603,4700.0
2014-12-04 12:00:00,149.67,149.67,149.54,149.54,7000.0,111.9678,111.9678,111.8705,111.8705,7000.0
2014-12-04 12:05:00,149.56,149.7,149.54,149.6,4200.0,111.8855,111.9902,111.8705,111.9154,4200.0
2014-12-04 12:10:00,149.58,149.73,149.56,149.66,5800.0,111.9004,112.0127,111.8855,111.9603,5800.0
2014-12-04 12:15:00,149.66,149.73,149.64,149.69,3800.0,111.9603,112.0127,111.9453,111.9827,3800.0
2014-12-04 12:20:00,149.7,149.74,149.65,149.7,1700.0,111.9902,112.0201,111.9528,111.9902,1700.0
2014-12-04 12:25:00,149.68,149.68,149.61,149.61,5700.0,111.9753,111.9753,111.9229,111.9229,5700.0
2014-12-04 12:30:00,149.63,150.45,149.63,150.17,27600.0,111.9378,112.5513,111.9378,112.3418,27600.0
2014-12-04 12:35:00,150.2,150.2,150.05,150.16,6000.0,112.3643,112.3643,112.252,112.3343,6000.0
2014-12-04 12:40:00,150.15,150.21,150.07,150.09,6400.0,112.3269,112.3717,112.267,112.282,6400.0
2014-12-04 12:45:00,150.1,150.2,149.98,150.01,3500.0,112.2895,112.3643,112.1997,112.2221,3500.0
2014-12-04 12:50:00,150.04,150.08,149.91,150.05,4800.0,112.2446,112.2745,112.1473,112.252,4800.0
2014-12-04 12:55:00,150.05,150.1,149.98,150.09,5800.0,112.252,112.2895,112.1997,112.282,5800.0
2014-12-04 13:00:00,150.1,150.3,150.06,150.25,8100.0,112.2895,112.4391,112.2595,112.4017,8100.0
2014-12-04 13:05:00,150.23,150.28,150.14,150.2,7600.0,112.3867,112.4241,112.3194,112.3643,7600.0
2014-12-04 13:10:00,150.2,150.32,150.2,150.32,14700.0,112.3643,112.454,112.3643,112.454,14700.0
2014-12-04 13:15:00,150.33,150.43,150.3,150.43,8400.0,112.4615,112.5363,112.4391,112.5363,8400.0
2014-12-04 13:20:00,150.4,150.57,150.37,150.57,10200.0,112.5139,112.6411,112.4914,112.6411,10200.0
2014-12-04 13:25:00,150.53,150.53,150.4,150.4,10200.0,112.6111,112.6111,112.5139,112.5139,10200.0
2014-12-04 13:30:00,150.39,150.39,150.25,150.25,12500.0,112.5064,112.5064,112.4017,112.4017,12500.0
2014-12-04 13:35:00,150.27,150.27,150.12,150.13,8600.0,112.4166,112.4166,112.3044,112.3119,8600.0
2014-12-04 13:40:00,150.14,150.18,150.08,150.18,4400.0,112.3194,112.3493,112.2745,112.3493,4400.0
2014-12-04 13:45:00,150.18,150.21,150.1,150.16,4600.0,112.3493,112.3717,112.2895,112.3343,4600.0
2014-12-04 13:50:00,150.12,150.22,150.12,150.22,4500.0,112.3044,112.3792,112.3044,112.3792,4500.0
2014-12-04 13:55:00,150.25,150.25,150.08,150.08,4100.0,112.4017,112.4017,112.2745,112.2745,4100.0
2014-12-04 14:00:00,150.09,150.13,150.06,150.08,3700.0,112.282,112.3119,112.2595,112.2745,3700.0
2014-12-04 14:05:00,150.09,150.09,150.01,150.08,4500.0,112.282,112.282,112.2221,112.2745,4500.0
2014-12-04 14:10:00,150.07,150.1,150.06,150.06,3000.0,112.267,112.2895,112.2595,112.2595,3000.0
2014-12-04 14:15:00,150.05,150.05,149.95,150.01,5300.0,112.252,112.252,112.1772,112.2221,5300.0
2014-12-04 14:20:00,150.03,150.05,149.98,150.02,3200.0,112.2371,112.252,112.1997,112.2296,3200.0
2014-12-04 14:25:00,150.02,150.02,149.91,149.91,4800.0,112.2296,112.2296,112.1473,112.1473,4800.0
2014-12-04 14:30:00,149.89,149.89,149.75,149.89,5900.0,112.1324,112.1324,112.0276,112.1324,5900.0
2014-12-04 14:35:00,149.85,149.87,149.75,149.84,5900.0,112.1024,112.1174,112.0276,112.0949,5900.0
2014-12-04 14:40:00,149.85,149.89,149.83,149.83,2400.0,112.1024,112.1324,112.0875,112.0875,2400.0
2014-12-04 14:45:00,149.83,149.85,149.74,149.79,7100.0,112.0875,112.1024,112.0201,112.0575,7100.0
2014-12-04 14:50:00,149.78,149.81,149.65,149.81,5000.0,112.0501,112.0725,111.9528,112.0725,5000.0
2014-12-04 14:55:00,149.82,149.82,149.7,149.71,4900.0,112.08,112.08,111.9902,111.9977,4900.0
2014-12-04 15:00:00,149.7,149.8,149.68,149.68,4900.0,111.9902,112.065,111.9753,111.9753,4900.0
2014-12-04 15:05:00,149.72,149.72,149.61,149.65,6200.0,112.0052,112.0052,111.9229,111.9528,6200.0
2014-12-04 15:10:00,149.66,149.67,149.48,149.48,13800.0,111.9603,111.9678,111.8256,111.8256,13800.0
2014-12-04 15:15:00,149.49,149.51,149.28,149.31,8200.0,111.8331,111.8481,111.676,111.6985,8200.0
2014-12-04 15:20:00,149.35,149.42,149.24,149.24,18300.0,111.7284,111.7807,111.6461,111.6461,18300.0
2014-12-04 15:25:00,149.25,149.28,149.17,149.2,12700.0,111.6536,111.676,111.5937,111.6162,12700.0
2014-12-04 15:30:00,149.21,149.51,149.16,149.51,9600.0,111.6236,111.8481,111.5862,111.8481,9600.0
2014-12-04 15:35:00,149.5,149.51,149.45,149.45,12900.0,111.8406,111.8481,111.8032,111.8032,12900.0
2014-12-04 15:40:00,149.45,149.61,149.43,149.6,11800.0,111.8032,111.9229,111.7882,111.9154,11800.0
2014-12-04 15:45:00,149.6,149.79,149.6,149.69,22700.0,111.9154,112.0575,111.9154,111.9827,22700.0
2014-12-04 15:50:00,149.7,149.87,149.7,149.84,46900.0,111.9902,112.1174,111.9902,112.0949,46900.0
2014-12-04 15:55:00,149.85,150.0,149.74,149.94,71000.0,112.1024,112.2146,112.0201,112.1698,71000.0
2014-12-05 09:30:00,149.97,150.64,149.97,150.64,21900.0,112.1922,112.6934,112.1922,112.6934,21900.0
2014-12-05 09:35:00,150.64,150.79,150.0,150.18,8800.0,112.6934,112.8056,112.2146,112.3493,8800.0
2014-12-05 09:40:00,150.19,150.26,149.47,149.54,7800.0,112.3568,112.4091,111.8182,111.8705,7800.0
2014-12-05 09:45:00,149.59,149.89,149.5,149.89,6500.0,111.9079,112.1324,111.8406,112.1324,6500.0
2014-12-05 09:50:00,149.97,150.0,149.75,149.88,11400.0,112.1922,112.2146,112.0276,112.1249,11400.0
2014-12-05 09:55:00,149.87,149.87,149.54,149.54,4000.0,112.1174,112.1174,111.8705,111.8705,4000.0
2014-12-05 10:00:00,149.6,149.73,149.43,149.71,14400.0,111.9154,112.0127,111.7882,111.9977,14400.0
2014-12-05 10:05:00,149.72,150.0,149.65,149.65,4400.0,112.0052,112.2146,111.9528,111.9528,4400.0
2014-12-05 10:10:00,149.7,149.81,149.63,149.72,13500.0,111.9902,112.0725,111.9378,112.0052,13500.0
2014-12-05 10:15:00,149.65,150.11,149.57,150.03,9600.0,111.9528,112.2969,111.893,112.2371,9600.0
2014-12-05 10:20:00,150.0,150.14,149.85,149.94,8600.0,112.2146,112.3194,112.1024,112.1698,8600.0
2014-12-05 10:25:00,149.9,149.9,149.67,149.86,3600.0,112.1398,112.1398,111.9678,112.1099,3600.0
2014-12-05 10:30:00,149.87,149.99,149.82,149.96,6100.0,112.1174,112.2072,112.08,112.1847,6100.0
2014-12-05 10:35:00,149.92,150.12,149.92,150.12,2700.0,112.1548,112.3044,112.1548,112.3044,2700.0
2014-12-05 10:40:00,150.09,150.26,150.09,150.25,13100.0,112.282,112.4091,112.282,112.4017,13100.0
2014-12-05 10:45:00,150.29,150.34,150.1,150.1,6800.0,112.4316,112.469,112.2895,112.2895,6800.0
2014-12-05 10:50:00,150.11,150.17,150.02,150.09,3400.0,112.2969,112.3418,112.2296,112.282,3400.0
2014-12-05 10:55:00,150.13,150.13,150.05,150.09,6100.0,112.3119,112.3119,112.252,112.282,6100.0
2014-12-05 11:00:00,150.08,150.19,150.07,150.1,4700.0,112.2745,112.3568,112.267,112.2895,4700.0
2014-12-05 11:05:00,150.08,150.19,150.08,150.19,4900.0,112.2745,112.3568,112.2745,112.3568,4900.0
2014-12-05 11:10:00,150.15,150.34,150.11,150.33,15500.0,112.3269,112.469,112.2969,112.4615,15500.0
2014-12-05 11:15:00,150.33,150.49,150.26,150.49,8700.0,112.4615,112.5812,112.4091,112.5812,8700.0
2014-12-05 11:20:00,150.44,150.62,150.41,150.62,12300.0,112.5438,112.6785,112.5214,112.6785,12300.0
2014-12-05 11:25:00,150.63,150.66,150.55,150.62,12000.0,112.6859,112.7084,112.6261,112.6785,12000.0
2014-12-05 11:30:00,150.62,150.7,150.6,150.66,11300.0,112.6785,112.7383,112.6635,112.7084,11300.0
2014-12-05 11:35:00,150.6,150.63,150.6,150.63,5500.0,112.6635,112.6859,112.6635,112.6859,5500.0
2014-12-05 11:40:00,150.62,150.72,150.62,150.7,7100.0,112.6785,112.7533,112.6785,112.7383,7100.0
2014-12-05 11:45:00,150.72,150.72,150.49,150.52,11800.0,112.7533,112.7533,112.5812,112.6037,11800.0
2014-12-05 11:50:00,150.54,150.87,150.53,150.86,7000.0,112.6186,112.8655,112.6111,112.858,7000.0
2014-12-05 11:55:00,150.89,150.9,150.66,150.75,7200.0,112.8805,112.8879,112.7084,112.7757,7200.0
2014-12-05 12:00:00,150.7,150.72,150.6,150.6,5700.0,112.7383,112.7533,112.6635,112.6635,5700.0
2014-12-05 12:05:00,150.6,150.63,150.5,150.53,3700.0,112.6635,112.6859,112.5887,112.6111,3700.0
2014-12-05 12:10:00,150.54,150.63,150.52,150.63,7300.0,112.6186,112.6859,112.6037,112.6859,7300.0
2014-12-05 12:15:00,150.64,150.71,150.51,150.68,3700.0,112.6934,112.7458,112.5962,112.7233,3700.0
2014-12-05 12:20:00,150.66,150.77,150.65,150.76,8500.0,112.7084,112.7907,112.7009,112.7832,8500.0
2014-12-05 12:25:00,150.7,150.71,150.61,150.62,2700.0,112.7383,112.7458,112.671,112.6785,2700.0
2014-12-05 12:30:00,150.65,150.67,150.6,150.65,6000.0,112.7009,112.7159,112.6635,112.7009,6000.0
2014-12-05 12:35:00,150.66,150.78,150.66,150.78,3500.0,112.7084,112.7982,112.7084,112.7982,3500.0
2014-12-05 12:40:00,150.81,150.84,150.72,150.84,4500.0,112.8206,112.843,112.7533,112.843,4500.0
2014-12-05 12:45:00,150.83,150.83,150.66,150.67,3800.0,112.8356,112.8356,112.7084,112.7159,3800.0
2014-12-05 12:50:00,150.68,150.73,150.59,150.63,7000.0,112.7233,112.7608,112.656,112.6859,7000.0
2014-12-05 12:55:00,150.62,150.74,150.62,150.7,1500.0,112.6785,112.7682,112.6785,112.7383,1500.0
2014-12-05 13:00:00,150.71,150.74,150.67,150.74,2200.0,112.7458,112.7682,112.7159,112.7682,2200.0
2014-12-05 13:05:00,150.73,150.77,150.62,150.65,3600.0,112.7608,112.7907,112.6785,112.7009,3600.0
2014-12-05 13:10:00,150.63,150.68,150.62,150.64,7800.0,112.6859,112.7233,112.6785,112.6934,7800.0
2014-12-05 13:15:00,150.63,150.71,150.58,150.71,4000.0,112.6859,112.7458,112.6485,112.7458,4000.0
2014-12-05 13:20:00,150.72,150.72,150.56,150.61,2600.0,112.7533,112.7533,112.6336,112.671,2600.0
2014-12-05 13:25:00,150.55,150.6,150.53,150.56,7700.0,112.6261,112.6635,112.6111,112.6336,7700.0
2014-12-05 13:30:00,150.57,150.57,150.52,150.55,6600.0,112.6411,112.6411,112.6037,112.6261,6600.0
2014-12-05 13:35:00,150.56,150.59,150.55,150.57,5600.0,112.6336,112.656,112.6261,112.6411,5600.0
2014-12-05 13:40:00,150.58,150.61,150.56,150.58,9300.0,112.6485,112.671,112.6336,112.6485,9300.0
2014-12-05 13:45:00,150.58,150.59,150.53,150.53,5900.0,112.6485,112.656,112.6111,112.6111,5900.0
2014-12-05 13:50:00,150.54,150.61,150.51,150.61,12900.0,112.6186,112.671,112.5962,112.671,12900.0
2014-12-05 13:55:00,150.61,150.62,150.58,150.6,7300.0,112.671,112.6785,112.6485,112.6635,7300.0
2014-12-05 14:00:00,150.6,150.65,150.57,150.58,5700.0,112.6635,112.7009,112.6411,112.6485,5700.0
2014-12-05 14:05:00,150.6,150.76,150.58,150.74,12700.0,112.6635,112.7832,112.6485,112.7682,12700.0
2014-12-05 14:10:00,150.74,150.74,150.63,150.68,6100.0,112.7682,112.7682,112.6859,112.7233,6100.0
2014-12-05 14:15:00,150.68,150.76,150.68,150.74,8600.0,112.7233,112.7832,112.7233,112.7682,8600.0
2014-12-05 14:20:00,150.74,150.81,150.7,150.79,18000.0,112.7682,112.8206,112.7383,112.8056,18000.0
2014-12-05 14:25:00,150.8,150.85,150.79,150.84,10200.0,112.8131,112.8505,112.8056,112.843,10200.0
2014-12-05 14:30:00,150.85,150.88,150.67,150.71,17200.0,112.8505,112.873,112.7159,112.7458,17200.0
2014-12-05 14:35:00,150.72,150.84,150.71,150.8,15800.0,112.7533,112.843,112.7458,112.8131,15800.0
2014-12-05 14:40:00,150.81,150.83,150.72,150.73,8500.0,112.8206,112.8356,112.7533,112.7608,8500.0
2014-12-05 14:45:00,150.74,150.77,150.71,150.74,12800.0,112.7682,112.7907,112.7458,112.7682,12800.0
2014-12-05 14:50:00,150.7,150.75,150.68,150.75,8400.0,112.7383,112.7757,112.7233,112.7757,8400.0
2014-12-05 14:55:00,150.72,150.72,150.53,150.59,11200.0,112.7533,112.7533,112.6111,112.656,11200.0
2014-12-05 15:00:00,150.56,150.56,150.43,150.52,13100.0,112.6336,112.6336,112.5363,112.6037,13100.0
2014-12-05 15:05:00,150.58,150.69,150.58,150.66,12300.0,112.6485,112.7308,112.6485,112.7084,12300.0
2014-12-05 15:10:00,150.65,150.75,150.62,150.71,9500.0,112.7009,112.7757,112.6785,112.7458,9500.0
2014-12-05 15:15:00,150.72,150.8,150.72,150.8,8500.0,112.7533,112.8131,112.7533,112.8131,8500.0
2014-12-05 15:20:00,150.81,150.81,150.72,150.8,9900.0,112.8206,112.8206,112.7533,112.8131,9900.0
2014-12-05 15:25:00,150.79,150.9,150.78,150.87,13500.0,112.8056,112.8879,112.7982,112.8655,13500.0
2014-12-05 15:30:00,150.89,150.89,150.72,150.75,24300.0,112.8805,112.8805,112.7533,112.7757,24300.0
2014-12-05 15:35:00,150.72,150.78,150.64,150.68,22300.0,112.7533,112.7982,112.6934,112.7233,22300.0
2014-12-05 15:40:00,150.66,150.85,150.65,150.71,28200.0,112.7084,112.8505,112.7009,112.7458,28200.0
2014-12-05 15:45:00,150.67,150.77,150.25,150.25,44700.0,112.7159,112.7907,112.4017,112.4017,44700.0
2014-12-05 15:50:00,150.24,150.48,150.24,150.36,43700.0,112.3942,112.5737,112.3942,112.484,43700.0
2014-12-05 15:55:00,150.35,150.92,150.29,150.82,164000.0,112.4765,112.9029,112.4316,112.8281,164000.0
2014-12-08 09:30:00,150.7,150.81,149.51,149.7,36100.0,112.7383,112.8206,111.8481,111.9902,36100.0
2014-12-08 09:35:00,149.68,150.2,149.68,149.94,5300.0,111.9753,112.3643,111.9753,112.1698,5300.0
2014-12-08 09:40:00,150.01,150.41,149.63,149.72,47300.0,112.2221,112.5214,111.9378,112.0052,47300.0
2014-12-08 09:45:00,149.68,149.84,149.57,149.63,21300.0,111.9753,112.0949,111.893,111.9378,21300.0
2014-12-08 09:50:00,149.68,149.78,149.37,149.62,17200.0,111.9753,112.0501,111.7433,111.9304,17200.0
2014-12-08 09:55:00,149.64,149.79,149.46,149.57,8800.0,111.9453,112.0575,111.8107,111.893,8800.0
2014-12-08 10:00:00,149.64,149.86,149.59,149.75,21300.0,111.9453,112.1099,111.9079,112.0276,21300.0
2014-12-08 10:05:00,149.76,149.92,149.74,149.74,15200.0,112.0351,112.1548,112.0201,112.0201,15200.0
2014-12-08 10:10:00,149.75,149.77,149.58,149.61,5600.0,112.0276,112.0426,111.9004,111.9229,5600.0
2014-12-08 10:15:00,149.59,149.74,149.55,149.74,9200.0,111.9079,112.0201,111.878,112.0201,9200.0
2014-12-08 10:20:00,149.77,149.89,149.76,149.81,7700.0,112.0426,112.1324,112.0351,112.0725,7700.0
2014-12-08 10:25:00,149.77,149.95,149.75,149.95,9900.0,112.0426,112.1772,112.0276,112.1772,9900.0
2014-12-08 10:30:00,150.05,150.18,150.03,150.08,11600.0,112.252,112.3493,112.2371,112.2745,11600.0
2014-12-08 10:35:00,150.03,150.06,149.95,150.0,4300.0,112.2371,112.2595,112.1772,112.2146,4300.0
2014-12-08 10:40:00,150.04,150.04,149.9,149.9,4600.0,112.2446,112.2446,112.1398,112.1398,4600.0
2014-12-08 10:45:00,149.92,150.02,149.9,150.02,6600.0,112.1548,112.2296,112.1398,112.2296,6600.0
2014-12-08 10:50:00,149.99,150.08,149.97,150.06,15900.0,112.2072,112.2745,112.1922,112.2595,15900.0
2014-12-08 10:55:00,150.06,150.08,149.99,149.99,5400.0,112.2595,112.2745,112.2072,112.2072,5400.0
2014-12-08 11:00:00,150.0,150.02,149.91,149.96,8600.0,112.2146,112.2296,112.1473,112.1847,8600.0
2014-12-08 11:05:00,149.94,149.97,149.82,149.93,9600.0,112.1698,112.1922,112.08,112.1623,9600.0
2014-12-08 11:10:00,149.91,150.0,149.89,149.91,7000.0,112.1473,112.2146,112.1324,112.1473,7000.0
2014-12-08 11:15:00,149.92,149.95,149.89,149.95,3100.0,112.1548,112.1772,112.1324,112.1772,3100.0
2014-12-08 11:20:00,149.98,150.04,149.88,149.98,5200.0,112.1997,112.2446,112.1249,112.1997,5200.0
2014-12-08 11:25:00,149.98,150.03,149.57,149.62,16400.0,112.1997,112.2371,111.893,111.9304,16400.0
2014-12-08 11:30:00,149.62,149.67,149.59,149.6,4900.0,111.9304,111.9678,111.9079,111.9154,4900.0
2014-12-08 11:35:00,149.6,149.6,149.4,149.44,12400.0,111.9154,111.9154,111.7658,111.7957,12400.0
2014-12-08 11:40:00,149.43,149.43,149.03,149.03,16000.0,111.7882,111.7882,111.489,111.489,16000.0
2014-12-08 11:45:00,149.03,149.12,148.91,148.94,19100.0,111.489,111.5563,111.3992,111.4217,19100.0
2014-12-08 11:50:00,148.95,148.95,148.86,148.87,10400.0,111.4291,111.4291,111.3618,111.3693,10400.0
2014-12-08 11:55:00,148.87,148.88,148.75,148.8,18200.0,111.3693,111.3768,111.2795,111.3169,18200.0
2014-12-08 12:00:00,148.78,148.8,148.61,148.76,23300.0,111.302,111.3169,111.1748,111.287,23300.0
2014-12-08 12:05:00,148.73,148.95,148.73,148.87,9100.0,111.2646,111.4291,111.2646,111.3693,9100.0
2014-12-08 12:10:00,148.88,148.88,148.18,148.18,23000.0,111.3768,111.3768,110.8531,110.8531,23000.0
2014-12-08 12:15:00,148.25,148.3,148.12,148.23,11400.0,110.9055,110.9429,110.8082,110.8905,11400.0
2014-12-08 12:20:00,148.23,148.33,148.11,148.3,15200.0,110.8905,110.9653,110.8007,110.9429,15200.0
2014-12-08 12:25:00,148.26,148.29,148.12,148.14,9400.0,110.913,110.9354,110.8082,110.8232,9400.0
2014-12-08 12:30:00,148.11,148.25,148.05,148.2,12400.0,110.8007,110.9055,110.7559,110.8681,12400.0
2014-12-08 12:35:00,148.23,148.25,148.07,148.14,10900.0,110.8905,110.9055,110.7708,110.8232,10900.0
2014-12-08 12:40:00,148.16,148.3,148.07,148.13,24300.0,110.8381,110.9429,110.7708,110.8157,24300.0
2014-12-08 12:45:00,148.13,148.16,147.94,147.96,11400.0,110.8157,110.8381,110.6736,110.6885,11400.0
2014-12-08 12:50:00,147.96,148.04,147.86,147.91,20900.0,110.6885,110.7484,110.6137,110.6511,20900.0
2014-12-08 12:55:00,147.89,147.93,147.62,147.68,30200.0,110.6362,110.6661,110.4342,110.4791,30200.0
2014-12-08 13:00:00,147.71,147.87,147.7,147.82,12300.0,110.5015,110.6212,110.494,110.5838,12300.0
2014-12-08 13:05:00,147.84,147.91,147.78,147.81,5500.0,110.5988,110.6511,110.5539,110.5763,5500.0
2014-12-08 13:10:00,147.81,147.82,147.62,147.69,6700.0,110.5763,110.5838,110.4342,110.4865,6700.0
2014-12-08 13:15:00,147.67,147.7,147.55,147.67,8700.0,110.4716,110.494,110.3818,110.4716,8700.0
2014-12-08 13:20:00,147.66,147.66,147.43,147.43,7100.0,110.4641,110.4641,110.292,110.292,7100.0
2014-12-08 13:25:00,147.43,147.45,147.24,147.31,6900.0,110.292,110.307,110.1499,110.2023,6900.0
2014-12-08 13:30:00,147.34,147.34,147.01,147.07,15900.0,110.2247,110.2247,109.9778,110.0227,15900.0
2014-12-08 13:35:00,147.06,147.06,146.82,146.87,21200.0,110.0152,110.0152,109.8357,109.8731,21200.0
2014-12-08 13:40:00,146.82,147.05,146.68,146.75,57100.0,109.8357,110.0078,109.731,109.7833,57100.0
2014-12-08 13:45:00,146.75,146.77,146.66,146.72,15100.0,109.7833,109.7983,109.716,109.7609,15100.0
2014-12-08 13:50:00,146.72,147.25,146.71,147.13,23200.0,109.7609,110.1574,109.7534,110.0676,23200.0
2014-12-08 13:55:00,147.12,147.12,146.76,146.76,12800.0,110.0601,110.0601,109.7908,109.7908,12800.0
2014-12-08 14:00:00,146.78,146.82,146.65,146.81,15200.0,109.8058,109.8357,109.7085,109.8282,15200.0
2014-12-08 14:05:00,146.8,146.82,146.73,146.78,11200.0,109.8207,109.8357,109.7684,109.8058,11200.0
2014-12-08 14:10:00,146.76,146.79,146.5,146.53,9400.0,109.7908,109.8132,109.5963,109.6187,9400.0
2014-12-08 14:15:00,146.5,146.56,146.46,146.48,23900.0,109.5963,109.6412,109.5664,109.5813,23900.0
2014-12-08 14:20:00,146.48,146.5,146.16,146.39,31900.0,109.5813,109.5963,109.3419,109.514,31900.0
2014-12-08 14:25:00,146.45,146.55,146.42,146.47,13700.0,109.5589,109.6337,109.5365,109.5739,13700.0
2014-12-08 14:30:00,146.46,146.63,146.43,146.6,8500.0,109.5664,109.6936,109.5439,109.6711,8500.0
2014-12-08 14:35:00,146.6,146.8,146.57,146.8,14500.0,109.6711,109.8207,109.6487,109.8207,14500.0
2014-12-08 14:40:00,146.79,146.99,146.79,146.87,10900.0,109.8132,109.9629,109.8132,109.8731,10900.0
2014-12-08 14:45:00,146.9,146.9,146.76,146.9,7700.0,109.8955,109.8955,109.7908,109.8955,7700.0
2014-12-08 14:50:00,146.9,147.18,146.88,147.18,6900.0,109.8955,110.105,109.8806,110.105,6900.0
2014-12-08 14:55:00,147.14,147.19,147.0,147.0,6800.0,110.0751,110.1125,109.9704,109.9704,6800.0
2014-12-08 15:00:00,146.95,146.99,146.81,146.92,7600.0,109.9329,109.9629,109.8282,109.9105,7600.0
2014-12-08 15:05:00,146.93,146.93,146.72,146.72,11200.0,109.918,109.918,109.7609,109.7609,11200.0
2014-12-08 15:10:00,146.7,146.94,146.7,146.94,9100.0,109.7459,109.9255,109.7459,109.9255,9100.0
2014-12-08 15:15:00,146.91,147.17,146.87,147.04,29200.0,109.903,110.0975,109.8731,110.0003,29200.0
2014-12-08 15:20:00,147.0,147.53,147.0,147.39,25600.0,109.9704,110.3668,109.9704,110.2621,25600.0
2014-12-08 15:25:00,147.39,147.59,147.39,147.5,19900.0,110.2621,110.4117,110.2621,110.3444,19900.0
2014-12-08 15:30:00,147.5,147.74,147.4,147.64,47300.0,110.3444,110.5239,110.2696,110.4491,47300.0
2014-12-08 15:35:00,147.66,147.85,147.55,147.69,44700.0,110.4641,110.6062,110.3818,110.4865,44700.0
2014-12-08 15:40:00,147.69,147.77,147.49,147.64,23700.0,110.4865,110.5464,110.3369,110.4491,23700.0
2014-12-08 15:45:00,147.64,147.64,147.39,147.48,36900.0,110.4491,110.4491,110.2621,110.3294,36900.0
2014-12-08 15:50:00,147.46,147.53,147.31,147.45,56500.0,110.3145,110.3668,110.2023,110.307,56500.0
2014-12-08 15:55:00,147.44,147.67,147.43,147.62,100300.0,110.2995,110.4716,110.292,110.4342,100300.0
2014-12-09 09:30:00,145.72,146.34,145.5,145.7,38500.0,109.0128,109.4766,108.8482,108.9978,38500.0
2014-12-09 09:35:00,145.87,146.04,145.49,146.04,14800.0,109.125,109.2522,108.8407,109.2522,14800.0
2014-12-09 09:40:00,145.97,146.3,145.87,146.15,26400.0,109.1998,109.4467,109.125,109.3345,26400.0
2014-12-09 09:45:00,146.15,146.45,145.85,146.37,35800.0,109.3345,109.5589,109.11,109.499,35800.0
2014-12-09 09:50:00,146.37,146.46,146.14,146.44,24500.0,109.499,109.5664,109.327,109.5514,24500.0
2014-12-09 09:55:00,146.34,146.82,146.34,146.76,21700.0,109.4766,109.8357,109.4766,109.7908,21700.0
2014-12-09 10:00:00,146.71,147.05,146.71,146.89,26300.0,109.7534,110.0078,109.7534,109.8881,26300.0
2014-12-09 10:05:00,146.94,147.14,146.84,147.14,34800.0,109.9255,110.0751,109.8507,110.0751,34800.0
2014-12-09 10:10:00,147.14,147.4,146.96,147.27,13600.0,110.0751,110.2696,109.9404,110.1723,13600.0
2014-12-09 10:15:00,147.27,147.6,147.23,147.35,25400.0,110.1723,110.4192,110.1424,110.2322,25400.0
2014-12-09 10:20:00,147.35,147.46,147.24,147.43,10300.0,110.2322,110.3145,110.1499,110.292,10300.0
2014-12-09 10:25:00,147.37,147.4,147.05,147.21,21200.0,110.2471,110.2696,110.0078,110.1275,21200.0
2014-12-09 10:30:00,147.23,147.39,146.97,147.24,25100.0,110.1424,110.2621,109.9479,110.1499,25100.0
2014-12-09 10:35:00,147.26,147.59,147.19,147.59,9600.0,110.1649,110.4117,110.1125,110.4117,9600.0
2014-12-09 10:40:00,147.61,147.85,147.53,147.53,10600.0,110.4267,110.6062,110.3668,110.3668,10600.0
2014-12-09 10:45:00,147.65,147.86,147.53,147.81,10300.0,110.4566,110.6137,110.3668,110.5763,10300.0
2014-12-09 10:50:00,147.82,147.93,147.69,147.75,10400.0,110.5838,110.6661,110.4865,110.5314,10400.0
2014-12-09 10:55:00,147.77,148.05,147.75,147.86,14400.0,110.5464,110.7559,110.5314,110.6137,14400.0
2014-12-09 11:00:00,147.89,147.96,147.74,147.74,15100.0,110.6362,110.6885,110.5239,110.5239,15100.0
2014-12-09 11:05:00,147.73,147.93,147.73,147.76,6300.0,110.5165,110.6661,110.5165,110.5389,6300.0
2014-12-09 11:10:00,147.79,148.06,147.79,148.05,4900.0,110.5613,110.7633,110.5613,110.7559,4900.0
2014-12-09 11:15:00,148.06,148.09,147.85,148.04,19100.0,110.7633,110.7858,110.6062,110.7484,19100.0
2014-12-09 11:20:00,148.07,148.17,147.94,148.15,11700.0,110.7708,110.8456,110.6736,110.8307,11700.0
2014-12-09 11:25:00,148.23,148.47,148.18,148.19,14100.0,110.8905,111.0701,110.8531,110.8606,14100.0
2014-12-09 11:30:00,148.2,148.32,148.18,148.24,8000.0,110.8681,110.9578,110.8531,110.898,8000.0
2014-12-09 11:35:00,148.18,148.18,147.93,148.13,16000.0,110.8531,110.8531,110.6661,110.8157,16000.0
2014-12-09 11:40:00,148.14,148.19,147.9,148.16,11100.0,110.8232,110.8606,110.6436,110.8381,11100.0
2014-12-09 11:45:00,148.13,148.23,147.97,147.99,11900.0,110.8157,110.8905,110.696,110.711,11900.0
2014-12-09 11:50:00,148.03,148.09,147.97,148.02,4500.0,110.7409,110.7858,110.696,110.7334,4500.0
2014-12-09 11:55:00,148.06,148.06,147.88,147.88,4500.0,110.7633,110.7633,110.6287,110.6287,4500.0
2014-12-09 12:00:00,147.76,147.79,147.6,147.72,6600.0,110.5389,110.5613,110.4192,110.509,6600.0
2014-12-09 12:05:00,147.72,147.95,147.72,147.81,4200.0,110.509,110.681,110.509,110.5763,4200.0
2014-12-09 12:10:00,147.85,147.85,147.5,147.53,12200.0,110.6062,110.6062,110.3444,110.3668,12200.0
2014-12-09 12:15:00,147.53,147.57,147.37,147.4,4800.0,110.3668,110.3968,110.2471,110.2696,4800.0
2014-12-09 12:20:00,147.43,147.49,147.43,147.45,6200.0,110.292,110.3369,110.292,110.307,6200.0
2014-12-09 12:25:00,147.46,147.76,147.46,147.6,4000.0,110.3145,110.5389,110.3145,110.4192,4000.0
2014-12-09 12:30:00,147.62,147.64,147.52,147.64,3800.0,110.4342,110.4491,110.3594,110.4491,3800.0
2014-12-09 12:35:00,147.68,147.93,147.63,147.91,1800.0,110.4791,110.6661,110.4417,110.6511,1800.0
2014-12-09 12:40:00,148.01,148.08,147.8,147.84,4800.0,110.7259,110.7783,110.5688,110.5988,4800.0
2014-12-09 12:45:00,147.87,147.92,147.8,147.87,4400.0,110.6212,110.6586,110.5688,110.6212,4400.0
2014-12-09 12:50:00,147.89,147.91,147.73,147.73,1700.0,110.6362,110.6511,110.5165,110.5165,1700.0
2014-12-09 12:55:00,147.71,147.84,147.71,147.84,2700.0,110.5015,110.5988,110.5015,110.5988,2700.0
2014-12-09 13:00:00,147.85,147.86,147.71,147.86,2700.0,110.6062,110.6137,110.5015,110.6137,2700.0
2014-12-09 13:05:00,147.85,148.0,147.82,147.93,3200.0,110.6062,110.7184,110.5838,110.6661,3200.0
2014-12-09 13:10:00,147.91,148.21,147.88,148.1,7500.0,110.6511,110.8755,110.6287,110.7933,7500.0
2014-12-09 13:15:00,148.04,148.15,148.01,148.03,7400.0,110.7484,110.8307,110.7259,110.7409,7400.0
2014-12-09 13:20:00,148.03,148.13,147.94,147.94,7900.0,110.7409,110.8157,110.6736,110.6736,7900.0
2014-12-09 13:25:00,147.96,148.19,147.95,148.17,22800.0,110.6885,110.8606,110.681,110.8456,22800.0
2014-12-09 13:30:00,148.24,148.41,148.23,148.41,9100.0,110.898,111.0252,110.8905,111.0252,9100.0
2014-12-09 13:35:00,148.44,148.47,148.33,148.44,4000.0,111.0476,111.0701,110.9653,111.0476,4000.0
2014-12-09 13:40:00,148.41,148.75,148.41,148.64,8800.0,111.0252,111.2795,111.0252,111.1972,8800.0
2014-12-09 13:45:00,148.64,148.64,148.37,148.5,5100.0,111.1972,111.1972,110.9952,111.0925,5100.0
2014-12-09 13:50:00,148.52,148.61,148.39,148.61,7300.0,111.1075,111.1748,111.0102,111.1748,7300.0
2014-12-09 13:55:00,148.62,148.71,148.58,148.71,3800.0,111.1823,111.2496,111.1523,111.2496,3800.0
2014-12-09 14:00:00,148.73,148.75,148.7,148.71,4200.0,111.2646,111.2795,111.2421,111.2496,4200.0
2014-12-09 14:05:00,148.76,148.94,148.76,148.91,6300.0,111.287,111.4217,111.287,111.3992,6300.0
2014-12-09 14:10:00,148.92,148.98,148.69,148.69,8600.0,111.4067,111.4516,111.2346,111.2346,8600.0
2014-12-09 14:15:00,148.72,148.83,148.69,148.83,5800.0,111.2571,111.3394,111.2346,111.3394,5800.0
2014-12-09 14:20:00,148.83,148.94,148.78,148.85,6200.0,111.3394,111.4217,111.302,111.3543,6200.0
2014-12-09 14:25:00,148.89,148.89,148.82,148.89,4800.0,111.3843,111.3843,111.3319,111.3843,4800.0
2014-12-09 14:30:00,148.88,148.88,148.39,148.39,7200.0,111.3768,111.3768,111.0102,111.0102,7200.0
2014-12-09 14:35:00,148.35,148.6,148.35,148.57,4800.0,110.9803,111.1673,110.9803,111.1449,4800.0
2014-12-09 14:40:00,148.61,148.74,148.57,148.71,7800.0,111.1748,111.272,111.1449,111.2496,7800.0
2014-12-09 14:45:00,148.69,148.75,148.65,148.65,6400.0,111.2346,111.2795,111.2047,111.2047,6400.0
2014-12-09 14:50:00,148.64,148.68,148.52,148.55,6700.0,111.1972,111.2272,111.1075,111.1299,6700.0
2014-12-09 14:55:00,148.55,148.77,148.5,148.72,4900.0,111.1299,111.2945,111.0925,111.2571,4900.0
2014-12-09 15:00:00,148.79,148.9,148.78,148.8,11000.0,111.3094,111.3917,111.302,111.3169,11000.0
2014-12-09 15:05:00,148.84,148.92,148.75,148.84,7200.0,111.3469,111.4067,111.2795,111.3469,7200.0
2014-12-09 15:10:00,148.82,148.85,148.71,148.73,7700.0,111.3319,111.3543,111.2496,111.2646,7700.0
2014-12-09 15:15:00,148.73,148.88,148.73,148.79,7500.0,111.2646,111.3768,111.2646,111.3094,7500.0
2014-12-09 15:20:00,148.8,148.91,148.71,148.85,10000.0,111.3169,111.3992,111.2496,111.3543,10000.0
2014-12-09 15:25:00,148.87,149.11,148.86,149.04,27500.0,111.3693,111.5488,111.3618,111.4965,27500.0
2014-12-09 15:30:00,149.03,149.05,148.91,149.02,18600.0,111.489,111.504,111.3992,111.4815,18600.0
2014-12-09 15:35:00,149.04,149.19,148.98,149.1,14000.0,111.4965,111.6087,111.4516,111.5414,14000.0
2014-12-09 15:40:00,149.1,149.24,149.04,149.16,14300.0,111.5414,111.6461,111.4965,111.5862,14300.0
2014-12-09 15:45:00,149.15,149.23,149.01,149.23,28800.0,111.5788,111.6386,111.474,111.6386,28800.0
2014-12-09 15:50:00,149.19,149.19,149.04,149.17,17900.0,111.6087,111.6087,111.4965,111.5937,17900.0
2014-12-09 15:55:00,149.18,149.33,149.15,149.22,47200.0,111.6012,111.7134,111.5788,111.6311,47200.0
2014-12-10 09:30:00,148.4,148.4,147.8,147.93,18500.0,111.0177,111.0177,110.5688,110.6661,18500.0
2014-12-10 09:35:00,147.94,148.1,147.08,147.65,11700.0,110.6736,110.7933,110.0302,110.4566,11700.0
2014-12-10 09:40:00,147.62,147.91,147.5,147.57,12600.0,110.4342,110.6511,110.3444,110.3968,12600.0
2014-12-10 09:45:00,147.58,147.58,147.15,147.15,11100.0,110.4042,110.4042,110.0826,110.0826,11100.0
2014-12-10 09:50:00,147.21,147.27,147.07,147.07,3200.0,110.1275,110.1723,110.0227,110.0227,3200.0
2014-12-10 09:55:00,147.18,147.18,146.59,146.67,20400.0,110.105,110.105,109.6636,109.7235,20400.0
2014-12-10 10:00:00,146.69,146.93,146.47,146.5,9800.0,109.7384,109.918,109.5739,109.5963,9800.0
2014-12-10 10:05:00,146.59,146.84,146.46,146.46,13900.0,109.6636,109.8507,109.5664,109.5664,13900.0
2014-12-10 10:10:00,146.52,146.81,146.4,146.65,13100.0,109.6113,109.8282,109.5215,109.7085,13100.0
2014-12-10 10:15:00,146.72,146.92,146.72,146.72,7100.0,109.7609,109.9105,109.7609,109.7609,7100.0
2014-12-10 10:20:00,146.79,146.81,146.62,146.64,7700.0,109.8132,109.8282,109.6861,109.701,7700.0
2014-12-10 10:25:00,146.64,146.78,146.54,146.69,7000.0,109.701,109.8058,109.6262,109.7384,7000.0
2014-12-10 10:30:00,146.64,146.65,146.3,146.46,6600.0,109.701,109.7085,109.4467,109.5664,6600.0
2014-12-10 10:35:00,146.35,146.51,146.17,146.26,10600.0,109.4841,109.6038,109.3494,109.4168,10600.0
2014-12-10 10:40:00,146.23,146.41,146.23,146.35,1700.0,109.3943,109.529,109.3943,109.4841,1700.0
2014-12-10 10:45:00,146.35,146.38,146.18,146.22,4600.0,109.4841,109.5065,109.3569,109.3868,4600.0
2014-12-10 10:50:00,146.21,146.47,146.1,146.47,4600.0,109.3794,109.5739,109.2971,109.5739,4600.0
2014-12-10 10:55:00,146.51,146.88,146.51,146.82,7200.0,109.6038,109.8806,109.6038,109.8357,7200.0
2014-12-10 11:00:00,146.81,146.81,146.61,146.63,4400.0,109.8282,109.8282,109.6786,109.6936,4400.0
2014-12-10 11:05:00,146.56,146.59,146.44,146.46,6200.0,109.6412,109.6636,109.5514,109.5664,6200.0
2014-12-10 11:10:00,146.45,146.45,146.26,146.36,7000.0,109.5589,109.5589,109.4168,109.4916,7000.0
2014-12-10 11:15:00,146.33,146.34,146.0,146.04,8000.0,109.4691,109.4766,109.2223,109.2522,8000.0
2014-12-10 11:20:00,146.01,146.06,145.91,145.97,6700.0,109.2297,109.2671,109.1549,109.1998,6700.0
2014-12-10 11:25:00,145.96,146.08,145.85,145.85,8100.0,109.1923,109.2821,109.11,109.11,8100.0
2014-12-10 11:30:00,145.85,145.9,145.56,145.62,21100.0,109.11,109.1474,108.8931,108.938,21100.0
2014-12-10 11:35:00,145.61,145.92,145.61,145.82,15300.0,108.9305,109.1624,108.9305,109.0876,15300.0
2014-12-10 11:40:00,145.79,145.82,145.67,145.69,7200.0,109.0652,109.0876,108.9754,108.9903,7200.0
2014-12-10 11:45:00,145.7,145.7,145.39,145.56,30900.0,108.9978,108.9978,108.7659,108.8931,30900.0
2014-12-10 11:50:00,145.57,145.68,145.46,145.5,14400.0,108.9006,108.9829,108.8183,108.8482,14400.0
2014-12-10 11:55:00,145.51,145.51,145.24,145.25,22600.0,108.8557,108.8557,108.6537,108.6612,22600.0
2014-12-10 12:00:00,145.25,145.26,145.13,145.15,16000.0,108.6612,108.6687,108.5714,108.5864,16000.0
2014-12-10 12:05:00,145.17,145.19,144.89,144.95,20500.0,108.6013,108.6163,108.3919,108.4368,20500.0
2014-12-10 12:10:00,144.94,145.03,144.88,144.94,10600.0,108.4293,108.4966,108.3844,108.4293,10600.0
2014-12-10 12:15:00,144.92,144.94,144.71,144.88,13600.0,108.4143,108.4293,108.2572,108.3844,13600.0
2014-12-10 12:20:00,144.87,144.97,144.72,144.94,15300.0,108.3769,108.4517,108.2647,108.4293,15300.0
2014-12-10 12:25:00,144.92,144.96,144.71,144.77,13400.0,108.4143,108.4442,108.2572,108.3021,13400.0
2014-12-10 12:30:00,144.74,144.9,144.61,144.86,11100.0,108.2796,108.3993,108.1824,108.3694,11100.0
2014-12-10 12:35:00,144.84,145.08,144.78,144.88,16100.0,108.3545,108.534,108.3096,108.3844,16100.0
2014-12-10 12:40:00,144.89,145.04,144.86,144.98,12700.0,108.3919,108.5041,108.3694,108.4592,12700.0
2014-12-10 12:45:00,144.96,145.29,144.95,145.29,14900.0,108.4442,108.6911,108.4368,108.6911,14900.0
2014-12-10 12:50:00,145.32,145.44,145.27,145.29,10300.0,108.7135,108.8033,108.6761,108.6911,10300.0
2014-12-10 12:55:00,145.27,145.37,145.2,145.28,24600.0,108.6761,108.751,108.6238,108.6836,24600.0
2014-12-10 13:00:00,145.25,145.26,145.13,145.14,10000.0,108.6612,108.6687,108.5714,108.5789,10000.0
2014-12-10 13:05:00,145.08,145.16,144.96,145.14,7500.0,108.534,108.5939,108.4442,108.5789,7500.0
2014-12-10 13:10:00,145.13,145.18,144.98,145.18,11600.0,108.5714,108.6088,108.4592,108.6088,11600.0
2014-12-10 13:15:00,145.18,145.18,144.97,144.98,10600.0,108.6088,108.6088,108.4517,108.4592,10600.0
2014-12-10 13:20:00,144.94,145.06,144.92,145.05,9400.0,108.4293,108.519,108.4143,108.5116,9400.0
2014-12-10 13:25:00,145.01,145.11,144.98,145.02,11000.0,108.4816,108.5564,108.4592,108.4891,11000.0
2014-12-10 13:30:00,145.03,145.05,144.63,144.64,15700.0,108.4966,108.5116,108.1974,108.2048,15700.0
2014-12-10 13:35:00,144.68,144.72,144.6,144.66,8700.0,108.2348,108.2647,108.1749,108.2198,8700.0
2014-12-10 13:40:00,144.7,144.7,144.56,144.6,5200.0,108.2497,108.2497,108.145,108.1749,5200.0
2014-12-10 13:45:00,144.63,144.63,144.22,144.23,11900.0,108.1974,108.1974,107.8906,107.8981,11900.0
2014-12-10 13:50:00,144.17,144.39,144.13,144.26,7700.0,107.8532,108.0178,107.8233,107.9206,7700.0
2014-12-10 13:55:00,144.23,144.24,144.04,144.08,9500.0,107.8981,107.9056,107.756,107.7859,9500.0
2014-12-10 14:00:00,144.07,144.3,143.97,144.23,13300.0,107.7784,107.9505,107.7036,107.8981,13300.0
2014-12-10 14:05:00,144.23,144.23,144.01,144.04,8400.0,107.8981,107.8981,107.7335,107.756,8400.0
2014-12-10 14:10:00,144.02,144.12,143.87,143.97,14600.0,107.741,107.8158,107.6288,107.7036,14600.0
2014-12-10 14:15:00,143.94,144.06,143.91,143.99,10200.0,107.6812,107.7709,107.6587,107.7186,10200.0
2014-12-10 14:20:00,143.97,144.13,143.82,143.83,13500.0,107.7036,107.8233,107.5914,107.5989,13500.0
2014-12-10 14:25:00,143.89,144.09,143.88,143.96,13700.0,107.6438,107.7934,107.6363,107.6961,13700.0
2014-12-10 14:30:00,143.94,143.94,143.7,143.78,14700.0,107.6812,107.6812,107.5016,107.5615,14700.0
2014-12-10 14:35:00,143.76,143.89,143.62,143.71,11400.0,107.5465,107.6438,107.4418,107.5091,11400.0
2014-12-10 14:40:00,143.67,143.88,143.64,143.73,14200.0,107.4792,107.6363,107.4567,107.5241,14200.0
2014-12-10 14:45:00,143.75,143.88,143.66,143.75,10200.0,107.539,107.6363,107.4717,107.539,10200.0
2014-12-10 14:50:00,143.73,143.74,143.52,143.61,13700.0,107.5241,107.5316,107.367,107.4343,13700.0
2014-12-10 14:55:00,143.58,143.61,143.25,143.25,11000.0,107.4119,107.4343,107.165,107.165,11000.0
2014-12-10 15:00:00,143.2,143.4,143.2,143.4,20500.0,107.1276,107.2772,107.1276,107.2772,20500.0
2014-12-10 15:05:00,143.39,143.72,143.25,143.67,20500.0,107.2697,107.5166,107.165,107.4792,20500.0
2014-12-10 15:10:00,143.67,143.82,143.64,143.68,13200.0,107.4792,107.5914,107.4567,107.4867,13200.0
2014-12-10 15:15:00,143.67,143.9,143.59,143.85,19900.0,107.4792,107.6512,107.4193,107.6138,19900.0
2014-12-10 15:20:00,143.88,144.12,143.83,144.08,32600.0,107.6363,107.8158,107.5989,107.7859,32600.0
2014-12-10 15:25:00,144.06,144.16,144.03,144.13,25300.0,107.7709,107.8458,107.7485,107.8233,25300.0
2014-12-10 15:30:00,144.16,144.42,144.03,144.42,17500.0,107.8458,108.0403,107.7485,108.0403,17500.0
2014-12-10 15:35:00,144.39,144.39,144.03,144.16,35400.0,108.0178,108.0178,107.7485,107.8458,35400.0
2014-12-10 15:40:00,144.15,144.2,143.94,144.13,45100.0,107.8383,107.8757,107.6812,107.8233,45100.0
2014-12-10 15:45:00,144.12,144.13,143.79,143.88,63500.0,107.8158,107.8233,107.569,107.6363,63500.0
2014-12-10 15:50:00,143.87,144.05,143.79,144.04,60600.0,107.6288,107.7635,107.569,107.756,60600.0
2014-12-10 15:55:00,144.03,144.21,143.86,144.06,89800.0,107.7485,107.8832,107.6213,107.7709,89800.0
2014-12-11 09:30:00,144.53,144.97,144.36,144.44,32200.0,108.1225,108.4517,107.9954,108.0552,32200.0
2014-12-11 09:35:00,144.6,144.6,143.82,144.56,17200.0,108.1749,108.1749,107.5914,108.145,17200.0
2014-12-11 09:40:00,144.56,144.6,144.23,144.41,15800.0,108.145,108.1749,107.8981,108.0328,15800.0
2014-12-11 09:45:00,144.45,144.63,144.19,144.19,7500.0,108.0627,108.1974,107.8682,107.8682,7500.0
2014-12-11 09:50:00,144.32,144.81,144.26,144.62,7300.0,107.9654,108.332,107.9206,108.1899,7300.0
2014-12-11 09:55:00,144.61,144.72,144.53,144.56,10100.0,108.1824,108.2647,108.1225,108.145,10100.0
2014-12-11 10:00:00,144.59,144.89,144.55,144.64,7200.0,108.1674,108.3919,108.1375,108.2048,7200.0
2014-12-11 10:05:00,144.75,144.75,144.39,144.62,14900.0,108.2871,108.2871,108.0178,108.1899,14900.0
2014-12-11 10:10:00,144.57,144.82,144.52,144.79,6900.0,108.1525,108.3395,108.1151,108.3171,6900.0
2014-12-11 10:15:00,144.86,144.94,144.68,144.83,43100.0,108.3694,108.4293,108.2348,108.347,43100.0
2014-12-11 10:20:00,144.89,145.25,144.8,145.25,9800.0,108.3919,108.6612,108.3245,108.6612,9800.0
2014-12-11 10:25:00,145.23,145.35,145.17,145.19,9400.0,108.6462,108.736,108.6013,108.6163,9400.0
2014-12-11 10:30:00,145.19,145.52,145.12,145.16,17100.0,108.6163,108.8632,108.5639,108.5939,17100.0
2014-12-11 10:35:00,145.18,145.21,144.97,145.19,12500.0,108.6088,108.6313,108.4517,108.6163,12500.0
2014-12-11 10:40:00,145.24,145.24,144.9,144.94,7400.0,108.6537,108.6537,108.3993,108.4293,7400.0
2014-12-11 10:45:00,144.94,144.95,144.62,144.62,11500.0,108.4293,108.4368,108.1899,108.1899,11500.0
2014-12-11 10:50:00,144.61,145.12,144.61,145.06,7000.0,108.1824,108.5639,108.1824,108.519,7000.0
2014-12-11 10:55:00,145.11,145.23,145.09,145.18,3500.0,108.5564,108.6462,108.5415,108.6088,3500.0
2014-12-11 11:00:00,145.18,145.32,145.16,145.23,5700.0,108.6088,108.7135,108.5939,108.6462,5700.0
2014-12-11 11:05:00,145.24,145.29,145.01,145.03,10200.0,108.6537,108.6911,108.4816,108.4966,10200.0
2014-12-11 11:10:00,145.06,145.31,145.06,145.11,11500.0,108.519,108.7061,108.519,108.5564,11500.0
2014-12-11 11:15:00,145.09,145.25,144.99,145.05,6500.0,108.5415,108.6612,108.4667,108.5116,6500.0
2014-12-11 11:20:00,145.07,145.35,145.04,145.35,8000.0,108.5265,108.736,108.5041,108.736,8000.0
2014-12-11 11:25:00,145.32,145.4,145.13,145.13,2700.0,108.7135,108.7734,108.5714,108.5714,2700.0
2014-12-11 11:30:00,145.14,145.38,145.13,145.31,4900.0,108.5789,108.7584,108.5714,108.7061,4900.0
2014-12-11 11:35:00,145.28,145.34,145.17,145.2,11200.0,108.6836,108.7285,108.6013,108.6238,11200.0
2014-12-11 11:40:00,145.15,145.25,145.14,145.23,6400.0,108.5864,108.6612,108.5789,108.6462,6400.0
2014-12-11 11:45:00,145.19,145.2,145.0,145.03,7700.0,108.6163,108.6238,108.4742,108.4966,7700.0
2014-12-11 11:50:00,145.03,145.17,145.03,145.17,4400.0,108.4966,108.6013,108.4966,108.6013,4400.0
2014-12-11 11:55:00,145.14,145.14,144.96,145.05,10300.0,108.5789,108.5789,108.4442,108.5116,10300.0
2014-12-11 12:00:00,145.12,145.13,144.98,145.06,9700.0,108.5639,108.5714,108.4592,108.519,9700.0
2014-12-11 12:05:00,145.04,145.04,144.96,145.01,17900.0,108.5041,108.5041,108.4442,108.4816,17900.0
2014-12-11 12:10:00,144.98,145.18,144.98,145.14,3400.0,108.4592,108.6088,108.4592,108.5789,3400.0
2014-12-11 12:15:00,145.13,145.3,145.13,145.23,3800.0,108.5714,108.6986,108.5714,108.6462,3800.0
2014-12-11 12:20:00,145.25,145.44,145.24,145.4,9100.0,108.6612,108.8033,108.6537,108.7734,9100.0
2014-12-11 12:25:00,145.37,145.38,145.28,145.28,9700.0,108.751,108.7584,108.6836,108.6836,9700.0
2014-12-11 12:30:00,145.29,145.34,145.22,145.24,5300.0,108.6911,108.7285,108.6387,108.6537,5300.0
2014-12-11 12:35:00,145.26,145.34,145.17,145.18,4100.0,108.6687,108.7285,108.6013,108.6088,4100.0
2014-12-11 12:40:00,145.17,145.28,145.03,145.03,5600.0,108.6013,108.6836,108.4966,108.4966,5600.0
2014-12-11 12:45:00,145.07,145.27,145.06,145.22,2600.0,108.5265,108.6761,108.519,108.6387,2600.0
2014-12-11 12:50:00,145.2,145.26,145.14,145.22,21700.0,108.6238,108.6687,108.5789,108.6387,21700.0
2014-12-11 12:55:00,145.25,145.31,145.22,145.22,3200.0,108.6612,108.7061,108.6387,108.6387,3200.0
2014-12-11 13:00:00,145.27,145.34,145.21,145.27,4200.0,108.6761,108.7285,108.6313,108.6761,4200.0
2014-12-11 13:05:00,145.27,145.36,145.23,145.25,5000.0,108.6761,108.7435,108.6462,108.6612,5000.0
2014-12-11 13:10:00,145.26,145.29,145.14,145.15,3800.0,108.6687,108.6911,108.5789,108.5864,3800.0
2014-12-11 13:15:00,145.14,145.24,145.11,145.16,5300.0,108.5789,108.6537,108.5564,108.5939,5300.0
2014-12-11 13:20:00,145.13,145.17,145.06,145.08,4200.0,108.5714,108.6013,108.519,108.534,4200.0
2014-12-11 13:25:00,145.11,145.11,145.01,145.03,3800.0,108.5564,108.5564,108.4816,108.4966,3800.0
2014-12-11 13:30:00,145.03,145.06,144.99,145.04,4900.0,108.4966,108.519,108.4667,108.5041,4900.0
2014-12-11 13:35:00,145.06,145.1,144.96,145.02,4500.0,108.519,108.549,108.4442,108.4891,4500.0
2014-12-11 13:40:00,145.03,145.12,145.03,145.05,1500.0,108.4966,108.5639,108.4966,108.5116,1500.0
2014-12-11 13:45:00,145.06,145.23,145.02,145.2,10100.0,108.519,108.6462,108.4891,108.6238,10100.0
2014-12-11 13:50:00,145.2,145.21,145.13,145.16,4700.0,108.6238,108.6313,108.5714,108.5939,4700.0
2014-12-11 13:55:00,145.17,145.23,144.93,144.95,8000.0,108.6013,108.6462,108.4218,108.4368,8000.0
2014-12-11 14:00:00,144.95,145.19,144.95,145.18,4700.0,108.4368,108.6163,108.4368,108.6088,4700.0
2014-12-11 14:05:00,145.2,145.2,145.04,145.08,4000.0,108.6238,108.6238,108.5041,108.534,4000.0
2014-12-11 14:10:00,145.02,145.15,144.97,145.14,4200.0,108.4891,108.5864,108.4517,108.5789,4200.0
2014-12-11 14:15:00,145.15,145.15,144.95,145.05,5500.0,108.5864,108.5864,108.4368,108.5116,5500.0
2014-12-11 14:20:00,145.01,145.05,144.96,144.97,5200.0,108.4816,108.5116,108.4442,108.4517,5200.0
2014-12-11 14:25:00,145.03,145.03,144.84,144.88,17200.0,108.4966,108.4966,108.3545,108.3844,17200.0
2014-12-11 14:30:00,144.87,144.96,144.74,144.8,6000.0,108.3769,108.4442,108.2796,108.3245,6000.0
2014-12-11 14:35:00,144.75,144.99,144.75,144.99,4500.0,108.2871,108.4667,108.2871,108.4667,4500.0
2014-12-11 14:40:00,145.02,145.07,144.91,144.91,10300.0,108.4891,108.5265,108.4068,108.4068,10300.0
2014-12-11 14:45:00,144.95,144.95,144.68,144.75,10600.0,108.4368,108.4368,108.2348,108.2871,10600.0
2014-12-11 14:50:00,144.75,144.94,144.72,144.88,6800.0,108.2871,108.4293,108.2647,108.3844,6800.0
2014-12-11 14:55:00,144.91,144.91,144.66,144.75,15200.0,108.4068,108.4068,108.2198,108.2871,15200.0
2014-12-11 15:00:00,144.75,145.06,144.73,145.03,11800.0,108.2871,108.519,108.2722,108.4966,11800.0
2014-12-11 15:05:00,145.08,145.12,144.88,144.88,10400.0,108.534,108.5639,108.3844,108.3844,10400.0
2014-12-11 15:10:00,144.87,145.09,144.85,145.07,16300.0,108.3769,108.5415,108.3619,108.5265,16300.0
2014-12-11 15:15:00,145.04,145.12,145.01,145.04,22500.0,108.5041,108.5639,108.4816,108.5041,22500.0
2014-12-11 15:20:00,145.07,145.19,145.0,145.13,18000.0,108.5265,108.6163,108.4742,108.5714,18000.0
2014-12-11 15:25:00,145.12,145.18,144.91,144.97,15200.0,108.5639,108.6088,108.4068,108.4517,15200.0
2014-12-11 15:30:00,144.99,145.1,144.74,144.83,13000.0,108.4667,108.549,108.2796,108.347,13000.0
2014-12-11 15:35:00,144.84,144.84,144.63,144.7,6900.0,108.3545,108.3545,108.1974,108.2497,6900.0
2014-12-11 15:40:00,144.69,144.92,144.57,144.57,12100.0,108.2422,108.4143,108.1525,108.1525,12100.0
2014-12-11 15:45:00,144.6,144.65,144.4,144.4,13900.0,108.1749,108.2123,108.0253,108.0253,13900.0
2014-12-11 15:50:00,144.39,144.39,143.96,144.16,21700.0,108.0178,108.0178,107.6961,107.8458,21700.0
2014-12-11 15:55:00,144.14,144.3,144.11,144.21,57900.0,107.8308,107.9505,107.8083,107.8832,57900.0
2014-12-12 09:30:00,143.0,143.0,142.33,142.5,19500.0,106.978,106.978,106.4767,106.6039,19500.0
2014-12-12 09:35:00,142.47,142.82,142.29,142.33,13500.0,106.5815,106.8433,106.4468,106.4767,13500.0
2014-12-12 09:40:00,142.5,143.14,142.5,142.65,8400.0,106.6039,107.0827,106.6039,106.7161,8400.0
2014-12-12 09:45:00,142.72,143.0,142.72,142.93,9300.0,106.7685,106.978,106.7685,106.9256,9300.0
2014-12-12 09:50:00,143.0,143.1,142.82,143.1,4600.0,106.978,107.0528,106.8433,107.0528,4600.0
2014-12-12 09:55:00,143.04,143.12,142.86,143.07,38700.0,107.0079,107.0677,106.8732,107.0303,38700.0
2014-12-12 10:00:00,143.14,143.33,142.97,143.11,13700.0,107.0827,107.2248,106.9555,107.0603,13700.0
2014-12-12 10:05:00,143.1,143.36,142.95,143.17,12100.0,107.0528,107.2473,106.9406,107.1051,12100.0
2014-12-12 10:10:00,143.17,143.39,142.89,142.94,7200.0,107.1051,107.2697,106.8957,106.9331,7200.0
2014-12-12 10:15:00,142.96,142.96,142.68,142.96,20400.0,106.948,106.948,106.7386,106.948,20400.0
2014-12-12 10:20:00,143.03,143.33,142.89,143.32,20200.0,107.0004,107.2248,106.8957,107.2174,20200.0
2014-12-12 10:25:00,143.28,143.28,142.81,142.86,5700.0,107.1874,107.1874,106.8358,106.8732,5700.0
2014-12-12 10:30:00,142.89,142.94,142.77,142.8,14200.0,106.8957,106.9331,106.8059,106.8283,14200.0
2014-12-12 10:35:00,142.76,142.76,142.17,142.23,21400.0,106.7984,106.7984,106.357,106.4019,21400.0
2014-12-12 10:40:00,142.19,142.46,142.08,142.36,10000.0,106.372,106.574,106.2897,106.4992,10000.0
2014-12-12 10:45:00,142.39,142.42,142.17,142.21,2800.0,106.5216,106.5441,106.357,106.387,2800.0
2014-12-12 10:50:00,142.17,142.2,141.87,141.92,8200.0,106.357,106.3795,106.1326,106.17,8200.0
2014-12-12 10:55:00,141.96,142.04,141.71,141.78,11600.0,106.1999,106.2598,106.0129,106.0653,11600.0
2014-12-12 11:00:00,141.82,141.82,141.52,141.59,5400.0,106.0952,106.0952,105.8708,105.9231,5400.0
2014-12-12 11:05:00,141.64,141.95,141.61,141.9,8000.0,105.9605,106.1925,105.9381,106.1551,8000.0
2014-12-12 11:10:00,141.87,141.95,141.71,141.89,11900.0,106.1326,106.1925,106.0129,106.1476,11900.0
2014-12-12 11:15:00,141.81,141.89,141.69,141.78,5100.0,106.0877,106.1476,105.998,106.0653,5100.0
2014-12-12 11:20:00,141.83,141.95,141.68,141.75,13400.0,106.1027,106.1925,105.9905,106.0428,13400.0
2014-12-12 11:25:00,141.74,141.78,141.39,141.41,8000.0,106.0354,106.0653,105.7735,105.7885,8000.0
2014-12-12 11:30:00,141.44,141.85,141.42,141.78,14300.0,105.8109,106.1176,105.796,106.0653,14300.0
2014-12-12 11:35:00,141.78,141.88,141.47,141.62,12800.0,106.0653,106.1401,105.8334,105.9456,12800.0
2014-12-12 11:40:00,141.69,141.74,141.23,141.23,11800.0,105.998,106.0354,105.6538,105.6538,11800.0
2014-12-12 11:45:00,141.27,141.38,141.16,141.16,7700.0,105.6838,105.766,105.6015,105.6015,7700.0
2014-12-12 11:50:00,141.14,141.37,141.11,141.37,3500.0,105.5865,105.7586,105.5641,105.7586,3500.0
2014-12-12 11:55:00,141.34,141.43,141.16,141.2,16500.0,105.7361,105.8034,105.6015,105.6314,16500.0
2014-12-12 12:00:00,141.21,141.49,141.21,141.38,4400.0,105.6389,105.8483,105.6389,105.766,4400.0
2014-12-12 12:05:00,141.4,141.47,141.2,141.2,2400.0,105.781,105.8334,105.6314,105.6314,2400.0
2014-12-12 12:10:00,141.17,141.27,141.14,141.22,9200.0,105.6089,105.6838,105.5865,105.6463,9200.0
2014-12-12 12:15:00,141.24,141.61,141.24,141.57,9000.0,105.6613,105.9381,105.6613,105.9082,9000.0
2014-12-12 12:20:00,141.5,141.8,141.48,141.77,7300.0,105.8558,106.0802,105.8409,106.0578,7300.0
2014-12-12 12:25:00,141.73,141.86,141.66,141.82,14600.0,106.0279,106.1251,105.9755,106.0952,14600.0
2014-12-12 12:30:00,141.86,141.89,141.72,141.85,13800.0,106.1251,106.1476,106.0204,106.1176,13800.0
2014-12-12 12:35:00,141.79,141.79,141.62,141.71,9900.0,106.0728,106.0728,105.9456,106.0129,9900.0
2014-12-12 12:40:00,141.76,141.77,141.6,141.61,9400.0,106.0503,106.0578,105.9306,105.9381,9400.0
2014-12-12 12:45:00,141.63,141.7,141.55,141.63,5300.0,105.9531,106.0054,105.8932,105.9531,5300.0
2014-12-12 12:50:00,141.69,141.69,141.45,141.62,9800.0,105.998,105.998,105.8184,105.9456,9800.0
2014-12-12 12:55:00,141.59,141.67,141.54,141.57,10100.0,105.9231,105.983,105.8857,105.9082,10100.0
2014-12-12 13:00:00,141.58,141.58,141.37,141.4,5600.0,105.9157,105.9157,105.7586,105.781,5600.0
2014-12-12 13:05:00,141.42,141.69,141.41,141.56,10000.0,105.796,105.998,105.7885,105.9007,10000.0
2014-12-12 13:10:00,141.6,141.66,141.39,141.53,10000.0,105.9306,105.9755,105.7735,105.8783,10000.0
2014-12-12 13:15:00,141.57,141.74,141.48,141.73,10500.0,105.9082,106.0354,105.8409,106.0279,10500.0
2014-12-12 13:20:00,141.75,141.84,141.69,141.7,5800.0,106.0428,106.1102,105.998,106.0054,5800.0
2014-12-12 13:25:00,141.73,141.73,141.46,141.51,6200.0,106.0279,106.0279,105.8259,105.8633,6200.0
2014-12-12 13:30:00,141.52,141.58,141.31,141.31,9300.0,105.8708,105.9157,105.7137,105.7137,9300.0
2014-12-12 13:35:00,141.36,141.48,141.32,141.48,5000.0,105.7511,105.8409,105.7212,105.8409,5000.0
2014-12-12 13:40:00,141.56,141.61,141.45,141.53,10700.0,105.9007,105.9381,105.8184,105.8783,10700.0
2014-12-12 13:45:00,141.5,141.66,141.41,141.65,19700.0,105.8558,105.9755,105.7885,105.968,19700.0
2014-12-12 13:50:00,141.66,141.68,141.45,141.57,20000.0,105.9755,105.9905,105.8184,105.9082,20000.0
2014-12-12 13:55:00,141.65,141.85,141.65,141.66,13000.0,105.968,106.1176,105.968,105.9755,13000.0
2014-12-12 14:00:00,141.69,141.91,141.63,141.88,9700.0,105.998,106.1625,105.9531,106.1401,9700.0
2014-12-12 14:05:00,141.86,141.99,141.83,141.87,10900.0,106.1251,106.2224,106.1027,106.1326,10900.0
2014-12-12 14:10:00,141.88,141.92,141.78,141.89,9500.0,106.1401,106.17,106.0653,106.1476,9500.0
2014-12-12 14:15:00,141.89,141.9,141.72,141.72,24100.0,106.1476,106.1551,106.0204,106.0204,24100.0
2014-12-12 14:20:00,141.69,141.81,141.5,141.66,6200.0,105.998,106.0877,105.8558,105.9755,6200.0
2014-12-12 14:25:00,141.68,141.73,141.54,141.57,7000.0,105.9905,106.0279,105.8857,105.9082,7000.0
2014-12-12 14:30:00,141.59,141.67,141.48,141.61,6500.0,105.9231,105.983,105.8409,105.9381,6500.0
2014-12-12 14:35:00,141.6,141.64,141.38,141.41,6200.0,105.9306,105.9605,105.766,105.7885,6200.0
2014-12-12 14:40:00,141.45,141.47,141.33,141.33,4400.0,105.8184,105.8334,105.7286,105.7286,4400.0
2014-12-12 14:45:00,141.3,141.54,141.27,141.49,11100.0,105.7062,105.8857,105.6838,105.8483,11100.0
2014-12-12 14:50:00,141.49,141.69,141.47,141.65,8700.0,105.8483,105.998,105.8334,105.968,8700.0
2014-12-12 14:55:00,141.6,141.7,141.57,141.69,7200.0,105.9306,106.0054,105.9082,105.998,7200.0
2014-12-12 15:00:00,141.68,141.77,141.63,141.64,6700.0,105.9905,106.0578,105.9531,105.9605,6700.0
2014-12-12 15:05:00,141.6,141.64,141.47,141.53,4600.0,105.9306,105.9605,105.8334,105.8783,4600.0
2014-12-12 15:10:00,141.51,141.51,141.37,141.43,8100.0,105.8633,105.8633,105.7586,105.8034,8100.0
2014-12-12 15:15:00,141.44,141.54,141.41,141.48,9600.0,105.8109,105.8857,105.7885,105.8409,9600.0
2014-12-12 15:20:00,141.43,141.57,141.43,141.46,7800.0,105.8034,105.9082,105.8034,105.8259,7800.0
2014-12-12 15:25:00,141.42,141.78,141.39,141.74,40800.0,105.796,106.0653,105.7735,106.0354,40800.0
2014-12-12 15:30:00,141.72,141.73,141.48,141.5,31600.0,106.0204,106.0279,105.8409,105.8558,31600.0
2014-12-12 15:35:00,141.49,141.51,141.09,141.11,24800.0,105.8483,105.8633,105.5491,105.5641,24800.0
2014-12-12 15:40:00,141.1,141.45,141.0,141.45,31300.0,105.5566,105.8184,105.4818,105.8184,31300.0
2014-12-12 15:45:00,141.45,141.45,141.06,141.2,47900.0,105.8184,105.8184,105.5267,105.6314,47900.0
2014-12-12 15:50:00,141.17,141.17,141.0,141.13,46200.0,105.6089,105.6089,105.4818,105.579,46200.0
2014-12-12 15:55:00,141.13,141.26,140.91,140.91,125800.0,105.579,105.6763,105.4144,105.4144,125800.0
2014-12-15 09:30:00,141.86,141.98,141.56,141.86,30100.0,106.1251,106.2149,105.9007,106.1251,30100.0
2014-12-15 09:35:00,141.94,142.05,140.9,141.0,25600.0,106.185,106.2673,105.407,105.4818,25600.0
2014-12-15 09:40:00,140.97,141.71,140.97,141.27,8900.0,105.4593,106.0129,105.4593,105.6838,8900.0
2014-12-15 09:45:00,141.48,141.64,141.28,141.39,47300.0,105.8409,105.9605,105.6912,105.7735,47300.0
2014-12-15 09:50:00,141.42,141.53,141.27,141.36,11300.0,105.796,105.8783,105.6838,105.7511,11300.0
2014-12-15 09:55:00,141.36,141.65,141.06,141.56,16700.0,105.7511,105.968,105.5267,105.9007,16700.0
2014-12-15 10:00:00,141.54,141.54,140.9,141.04,13700.0,105.8857,105.8857,105.407,105.5117,13700.0
2014-12-15 10:05:00,141.05,141.27,141.05,141.07,22600.0,105.5192,105.6838,105.5192,105.5341,22600.0
2014-12-15 10:10:00,141.03,141.25,141.0,141.18,5400.0,105.5042,105.6688,105.4818,105.6164,5400.0
2014-12-15 10:15:00,141.21,141.5,141.14,141.47,15200.0,105.6389,105.8558,105.5865,105.8334,15200.0
2014-12-15 10:20:00,141.46,141.49,141.13,141.13,5800.0,105.8259,105.8483,105.579,105.579,5800.0
2014-12-15 10:25:00,141.21,141.26,140.99,141.15,7600.0,105.6389,105.6763,105.4743,105.594,7600.0
2014-12-15 10:30:00,141.12,141.25,141.0,141.05,18000.0,105.5715,105.6688,105.4818,105.5192,18000.0
2014-12-15 10:35:00,141.06,141.18,141.0,141.11,8600.0,105.5267,105.6164,105.4818,105.5641,8600.0
2014-12-15 10:40:00,141.1,141.11,140.86,140.86,44000.0,105.5566,105.5641,105.377,105.377,44000.0
2014-12-15 10:45:00,140.86,140.95,140.75,140.95,12500.0,105.377,105.4444,105.2947,105.4444,12500.0
2014-12-15 10:50:00,141.02,141.17,140.98,141.16,17800.0,105.4967,105.6089,105.4668,105.6015,17800.0
2014-12-15 10:55:00,141.07,141.26,141.0,141.19,6200.0,105.5341,105.6763,105.4818,105.6239,6200.0
2014-12-15 11:00:00,141.14,141.18,140.96,141.08,10600.0,105.5865,105.6164,105.4518,105.5416,10600.0
2014-12-15 11:05:00,141.03,141.27,140.95,141.03,24200.0,105.5042,105.6838,105.4444,105.5042,24200.0
2014-12-15 11:10:00,141.0,141.05,140.7,140.7,19500.0,105.4818,105.5192,105.2573,105.2573,19500.0
2014-12-15 11:15:00,140.67,140.8,140.5,140.7,11600.0,105.2349,105.3321,105.1077,105.2573,11600.0
2014-12-15 11:20:00,140.72,140.83,140.61,140.65,8400.0,105.2723,105.3546,105.19,105.2199,8400.0
2014-12-15 11:25:00,140.76,140.94,140.52,140.83,21100.0,105.3022,105.4369,105.1227,105.3546,21100.0
2014-12-15 11:30:00,140.8,140.87,140.6,140.64,13700.0,105.3321,105.3845,105.1825,105.2124,13700.0
2014-12-15 11:35:00,140.69,140.7,140.42,140.46,9400.0,105.2499,105.2573,105.0479,105.0778,9400.0
2014-12-15 11:40:00,140.42,140.69,140.22,140.46,12300.0,105.0479,105.2499,104.8982,105.0778,12300.0
2014-12-15 11:45:00,140.49,140.69,140.4,140.41,11600.0,105.1002,105.2499,105.0329,105.0404,11600.0
2014-12-15 11:50:00,140.37,140.62,140.34,140.34,9300.0,105.0105,105.1975,104.988,104.988,9300.0
2014-12-15 11:55:00,140.29,140.35,140.16,140.21,7000.0,104.9506,104.9955,104.8534,104.8908,7000.0
2014-12-15 12:00:00,140.2,140.53,140.2,140.39,8900.0,104.8833,105.1302,104.8833,105.0254,8900.0
2014-12-15 12:05:00,140.42,140.86,140.41,140.76,9800.0,105.0479,105.377,105.0404,105.3022,9800.0
2014-12-15 12:10:00,140.76,140.95,140.7,140.9,7200.0,105.3022,105.4444,105.2573,105.407,7200.0
2014-12-15 12:15:00,140.93,141.07,140.76,141.05,10000.0,105.4294,105.5341,105.3022,105.5192,10000.0
2014-12-15 12:20:00,141.05,141.08,140.85,141.01,11500.0,105.5192,105.5416,105.3696,105.4892,11500.0
2014-12-15 12:25:00,140.99,141.11,140.92,140.99,48200.0,105.4743,105.5641,105.4219,105.4743,48200.0
2014-12-15 12:30:00,141.0,141.06,140.64,140.79,11100.0,105.4818,105.5267,105.2124,105.3247,11100.0
2014-12-15 12:35:00,140.83,141.06,140.82,141.0,15300.0,105.3546,105.5267,105.3471,105.4818,15300.0
2014-12-15 12:40:00,140.98,140.98,140.79,140.91,5700.0,105.4668,105.4668,105.3247,105.4144,5700.0
2014-12-15 12:45:00,140.94,141.05,140.94,141.04,7500.0,105.4369,105.5192,105.4369,105.5117,7500.0
2014-12-15 12:50:00,141.05,141.18,140.89,141.05,8700.0,105.5192,105.6164,105.3995,105.5192,8700.0
2014-12-15 12:55:00,141.11,141.3,141.1,141.16,4600.0,105.5641,105.7062,105.5566,105.6015,4600.0
2014-12-15 13:00:00,141.13,141.26,141.1,141.14,6300.0,105.579,105.6763,105.5566,105.5865,6300.0
2014-12-15 13:05:00,141.13,141.16,140.87,140.87,5600.0,105.579,105.6015,105.3845,105.3845,5600.0
2014-12-15 13:10:00,140.91,140.95,140.62,140.63,8200.0,105.4144,105.4444,105.1975,105.205,8200.0
2014-12-15 13:15:00,140.61,140.88,140.55,140.67,21600.0,105.19,105.392,105.1451,105.2349,21600.0
2014-12-15 13:20:00,140.71,140.96,140.68,140.8,6000.0,105.2648,105.4518,105.2424,105.3321,6000.0
2014-12-15 13:25:00,140.82,140.89,140.65,140.75,20000.0,105.3471,105.3995,105.2199,105.2947,20000.0
2014-12-15 13:30:00,140.7,140.83,140.6,140.82,5800.0,105.2573,105.3546,105.1825,105.3471,5800.0
2014-12-15 13:35:00,140.77,140.91,140.76,140.76,4400.0,105.3097,105.4144,105.3022,105.3022,4400.0
2014-12-15 13:40:00,140.8,141.01,140.67,140.72,7200.0,105.3321,105.4892,105.2349,105.2723,7200.0
2014-12-15 13:45:00,140.71,140.73,140.59,140.6,2600.0,105.2648,105.2798,105.175,105.1825,2600.0
2014-12-15 13:50:00,140.55,140.65,140.49,140.49,11100.0,105.1451,105.2199,105.1002,105.1002,11100.0
2014-12-15 13:55:00,140.45,140.63,140.44,140.56,5000.0,105.0703,105.205,105.0628,105.1526,5000.0
2014-12-15 14:00:00,140.53,140.67,140.43,140.53,8500.0,105.1302,105.2349,105.0553,105.1302,8500.0
2014-12-15 14:05:00,140.52,140.54,140.42,140.49,3000.0,105.1227,105.1376,105.0479,105.1002,3000.0
2014-12-15 14:10:00,140.49,140.66,140.37,140.47,24400.0,105.1002,105.2274,105.0105,105.0853,24400.0
2014-12-15 14:15:00,140.4,140.62,140.38,140.45,23300.0,105.0329,105.1975,105.0179,105.0703,23300.0
2014-12-15 14:20:00,140.46,140.66,140.38,140.61,9300.0,105.0778,105.2274,105.0179,105.19,9300.0
2014-12-15 14:25:00,140.65,140.69,140.49,140.59,35400.0,105.2199,105.2499,105.1002,105.175,35400.0
2014-12-15 14:30:00,140.6,140.65,140.4,140.58,12200.0,105.1825,105.2199,105.0329,105.1676,12200.0
2014-12-15 14:35:00,140.57,140.7,140.55,140.56,34800.0,105.1601,105.2573,105.1451,105.1526,34800.0
2014-12-15 14:40:00,140.57,140.65,140.37,140.41,21900.0,105.1601,105.2199,105.0105,105.0404,21900.0
2014-12-15 14:45:00,140.42,140.68,140.37,140.5,13100.0,105.0479,105.2424,105.0105,105.1077,13100.0
2014-12-15 14:50:00,140.46,140.64,140.41,140.59,19000.0,105.0778,105.2124,105.0404,105.175,19000.0
2014-12-15 14:55:00,140.54,140.67,140.52,140.62,8100.0,105.1376,105.2349,105.1227,105.1975,8100.0
2014-12-15 15:00:00,140.6,140.76,140.59,140.62,16500.0,105.1825,105.3022,105.175,105.1975,16500.0
2014-12-15 15:05:00,140.6,140.83,140.59,140.73,7200.0,105.1825,105.3546,105.175,105.2798,7200.0
2014-12-15 15:10:00,140.76,140.94,140.73,140.92,9500.0,105.3022,105.4369,105.2798,105.4219,9500.0
2014-12-15 15:15:00,140.94,140.95,140.83,140.93,16700.0,105.4369,105.4444,105.3546,105.4294,16700.0
2014-12-15 15:20:00,140.93,140.99,140.76,140.92,16200.0,105.4294,105.4743,105.3022,105.4219,16200.0
2014-12-15 15:25:00,140.9,141.04,140.76,140.79,17900.0,105.407,105.5117,105.3022,105.3247,17900.0
2014-12-15 15:30:00,140.76,140.79,140.63,140.71,16000.0,105.3022,105.3247,105.205,105.2648,16000.0
2014-12-15 15:35:00,140.72,141.08,140.71,141.0,16400.0,105.2723,105.5416,105.2648,105.4818,16400.0
2014-12-15 15:40:00,141.01,141.02,140.88,140.91,16300.0,105.4892,105.4967,105.392,105.4144,16300.0
2014-12-15 15:45:00,140.9,140.9,140.58,140.79,27700.0,105.407,105.407,105.1676,105.3247,27700.0
2014-12-15 15:50:00,140.76,140.88,140.67,140.72,26700.0,105.3022,105.392,105.2349,105.2723,26700.0
2014-12-15 15:55:00,140.72,140.82,140.27,140.28,109000.0,105.2723,105.3471,104.9357,104.9431,109000.0
2014-12-16 09:30:00,139.21,139.98,139.21,139.69,31700.0,104.1427,104.7187,104.1427,104.5018,31700.0
2014-12-16 09:35:00,140.0,140.71,139.53,139.56,14300.0,104.7337,105.2648,104.3821,104.4045,14300.0
2014-12-16 09:40:00,139.57,140.11,139.55,139.76,17800.0,104.412,104.816,104.397,104.5541,17800.0
2014-12-16 09:45:00,139.9,140.21,139.76,140.03,7300.0,104.6589,104.8908,104.5541,104.7561,7300.0
2014-12-16 09:50:00,140.15,140.73,140.15,140.5,21300.0,104.8459,105.2798,104.8459,105.1077,21300.0
2014-12-16 09:55:00,140.55,140.94,140.47,140.5,30900.0,105.1451,105.4369,105.0853,105.1077,30900.0
2014-12-16 10:00:00,140.61,140.88,140.45,140.45,15700.0,105.19,105.392,105.0703,105.0703,15700.0
2014-12-16 10:05:00,140.58,140.66,140.09,140.34,14000.0,105.1676,105.2274,104.801,104.988,14000.0
2014-12-16 10:10:00,140.51,140.51,140.01,140.01,14800.0,105.1152,105.1152,104.7411,104.7411,14800.0
2014-12-16 10:15:00,140.01,140.86,140.01,140.72,11700.0,104.7411,105.377,104.7411,105.2723,11700.0
2014-12-16 10:20:00,140.71,140.93,140.55,140.86,9500.0,105.2648,105.4294,105.1451,105.377,9500.0
2014-12-16 10:25:00,140.8,140.93,140.6,140.73,17600.0,105.3321,105.4294,105.1825,105.2798,17600.0
2014-12-16 10:30:00,140.73,140.73,140.26,140.3,7200.0,105.2798,105.2798,104.9282,104.9581,7200.0
2014-12-16 10:35:00,140.28,140.64,140.28,140.63,7500.0,104.9431,105.2124,104.9431,105.205,7500.0
2014-12-16 10:40:00,140.54,140.57,140.19,140.27,6900.0,105.1376,105.1601,104.8758,104.9357,6900.0
2014-12-16 10:45:00,140.28,140.56,140.26,140.3,5100.0,104.9431,105.1526,104.9282,104.9581,5100.0
2014-12-16 10:50:00,140.23,140.54,140.2,140.39,8700.0,104.9057,105.1376,104.8833,105.0254,8700.0
2014-12-16 10:55:00,140.46,140.74,140.39,140.64,13700.0,105.0778,105.2873,105.0254,105.2124,13700.0
2014-12-16 11:00:00,140.62,140.73,140.48,140.62,14400.0,105.1975,105.2798,105.0928,105.1975,14400.0
2014-12-16 11:05:00,140.61,140.81,140.5,140.61,8400.0,105.19,105.3396,105.1077,105.19,8400.0
2014-12-16 11:10:00,140.56,140.92,140.56,140.78,7600.0,105.1526,105.4219,105.1526,105.3172,7600.0
2014-12-16 11:15:00,140.82,141.44,140.82,141.4,17300.0,105.3471,105.8109,105.3471,105.781,17300.0
2014-12-16 11:20:00,141.38,141.52,141.37,141.52,10200.0,105.766,105.8708,105.7586,105.8708,10200.0
2014-12-16 11:25:00,141.59,142.22,141.59,142.0,8700.0,105.9231,106.3944,105.9231,106.2299,8700.0
2014-12-16 11:30:00,142.01,142.51,141.64,142.19,28500.0,106.2373,106.6114,105.9605,106.372,28500.0
2014-12-16 11:35:00,142.2,142.44,142.03,142.08,13800.0,106.3795,106.559,106.2523,106.2897,13800.0
2014-12-16 11:40:00,142.11,142.2,141.94,142.15,10500.0,106.3122,106.3795,106.185,106.3421,10500.0
2014-12-16 11:45:00,142.21,142.22,141.85,141.92,13600.0,106.387,106.3944,106.1176,106.17,13600.0
2014-12-16 11:50:00,141.98,142.1,141.77,141.88,16600.0,106.2149,106.3047,106.0578,106.1401,16600.0
2014-12-16 11:55:00,141.88,141.88,141.46,141.55,5200.0,106.1401,106.1401,105.8259,105.8932,5200.0
2014-12-16 12:00:00,141.56,141.71,141.3,141.38,16500.0,105.9007,106.0129,105.7062,105.766,16500.0
2014-12-16 12:05:00,141.38,141.56,141.32,141.42,7300.0,105.766,105.9007,105.7212,105.796,7300.0
2014-12-16 12:10:00,141.52,141.57,141.41,141.55,11700.0,105.8708,105.9082,105.7885,105.8932,11700.0
2014-12-16 12:15:00,141.49,141.63,141.38,141.41,7100.0,105.8483,105.9531,105.766,105.7885,7100.0
2014-12-16 12:20:00,141.43,141.43,140.99,141.02,2500.0,105.8034,105.8034,105.4743,105.4967,2500.0
2014-12-16 12:25:00,141.06,141.19,140.97,141.13,3900.0,105.5267,105.6239,105.4593,105.579,3900.0
2014-12-16 12:30:00,141.06,141.27,141.06,141.22,3300.0,105.5267,105.6838,105.5267,105.6463,3300.0
2014-12-16 12:35:00,141.17,141.33,141.14,141.31,5900.0,105.6089,105.7286,105.5865,105.7137,5900.0
2014-12-16 12:40:00,141.33,141.5,141.17,141.24,36100.0,105.7286,105.8558,105.6089,105.6613,36100.0
2014-12-16 12:45:00,141.25,141.51,141.07,141.5,19900.0,105.6688,105.8633,105.5341,105.8558,19900.0
2014-12-16 12:50:00,141.5,141.55,141.22,141.24,2900.0,105.8558,105.8932,105.6463,105.6613,2900.0
2014-12-16 12:55:00,141.27,141.34,141.08,141.08,5000.0,105.6838,105.7361,105.5416,105.5416,5000.0
2014-12-16 13:00:00,141.12,141.37,141.1,141.18,5100.0,105.5715,105.7586,105.5566,105.6164,5100.0
2014-12-16 13:05:00,141.16,141.16,140.72,140.78,3600.0,105.6015,105.6015,105.2723,105.3172,3600.0
2014-12-16 13:10:00,140.65,140.67,140.3,140.51,6600.0,105.2199,105.2349,104.9581,105.1152,6600.0
2014-12-16 13:15:00,140.53,140.72,140.23,140.36,4600.0,105.1302,105.2723,104.9057,105.003,4600.0
2014-12-16 13:20:00,140.34,140.54,140.13,140.13,10200.0,104.988,105.1376,104.8309,104.8309,10200.0
2014-12-16 13:25:00,140.07,140.31,140.07,140.26,5200.0,104.786,104.9656,104.786,104.9282,5200.0
2014-12-16 13:30:00,140.21,140.26,139.97,140.13,9100.0,104.8908,104.9282,104.7112,104.8309,9100.0
2014-12-16 13:35:00,140.16,140.31,140.16,140.21,4200.0,104.8534,104.9656,104.8534,104.8908,4200.0
2014-12-16 13:40:00,140.19,140.43,140.19,140.34,7800.0,104.8758,105.0553,104.8758,104.988,7800.0
2014-12-16 13:45:00,140.33,140.33,140.07,140.17,8700.0,104.9805,104.9805,104.786,104.8608,8700.0
2014-12-16 13:50:00,140.15,140.36,140.15,140.27,7100.0,104.8459,105.003,104.8459,104.9357,7100.0
2014-12-16 13:55:00,140.3,140.34,140.08,140.16,5600.0,104.9581,104.988,104.7935,104.8534,5600.0
2014-12-16 14:00:00,140.16,140.25,140.05,140.09,11300.0,104.8534,104.9207,104.7711,104.801,11300.0
2014-12-16 14:05:00,140.11,140.35,140.08,140.32,10100.0,104.816,104.9955,104.7935,104.9731,10100.0
2014-12-16 14:10:00,140.29,140.47,140.27,140.39,7900.0,104.9506,105.0853,104.9357,105.0254,7900.0
2014-12-16 14:15:00,140.38,140.38,140.06,140.16,6600.0,105.0179,105.0179,104.7786,104.8534,6600.0
2014-12-16 14:20:00,140.2,140.24,140.01,140.01,10300.0,104.8833,104.9132,104.7411,104.7411,10300.0
2014-12-16 14:25:00,140.06,140.17,139.99,140.08,8600.0,104.7786,104.8608,104.7262,104.7935,8600.0
2014-12-16 14:30:00,140.09,140.21,139.93,139.95,15100.0,104.801,104.8908,104.6813,104.6963,15100.0
2014-12-16 14:35:00,139.94,140.16,139.9,140.01,9500.0,104.6888,104.8534,104.6589,104.7411,9500.0
2014-12-16 14:40:00,140.03,140.22,139.99,140.17,6900.0,104.7561,104.8982,104.7262,104.8608,6900.0
2014-12-16 14:45:00,140.14,140.14,139.94,139.98,12600.0,104.8384,104.8384,104.6888,104.7187,12600.0
2014-12-16 14:50:00,139.97,139.97,139.61,139.81,26500.0,104.7112,104.7112,104.4419,104.5915,26500.0
2014-12-16 14:55:00,139.83,139.95,139.81,139.89,6800.0,104.6065,104.6963,104.5915,104.6514,6800.0
2014-12-16 15:00:00,139.85,139.94,139.71,139.89,9900.0,104.6215,104.6888,104.5167,104.6514,9900.0
2014-12-16 15:05:00,139.9,139.93,139.56,139.77,11100.0,104.6589,104.6813,104.4045,104.5616,11100.0
2014-12-16 15:10:00,139.75,139.8,139.58,139.58,33600.0,104.5466,104.584,104.4195,104.4195,33600.0
2014-12-16 15:15:00,139.55,139.88,139.54,139.79,18100.0,104.397,104.6439,104.3895,104.5766,18100.0
2014-12-16 15:20:00,139.74,139.76,139.47,139.49,17800.0,104.5392,104.5541,104.3372,104.3521,17800.0
2014-12-16 15:25:00,139.51,139.51,139.26,139.36,23100.0,104.3671,104.3671,104.1801,104.2549,23100.0
2014-12-16 15:30:00,139.31,139.57,139.25,139.37,31800.0,104.2175,104.412,104.1726,104.2624,31800.0
2014-12-16 15:35:00,139.4,139.42,139.05,139.1,33100.0,104.2848,104.2998,104.023,104.0604,33100.0
2014-12-16 15:40:00,139.06,139.14,138.81,138.85,76100.0,104.0305,104.0903,103.8434,103.8734,76100.0
2014-12-16 15:45:00,138.88,139.2,138.87,139.05,60800.0,103.8958,104.1352,103.8883,104.023,60800.0
2014-12-16 15:50:00,139.04,139.05,138.62,138.88,56900.0,104.0155,104.023,103.7013,103.8958,56900.0
2014-12-16 15:55:00,138.86,138.87,138.37,138.51,108700.0,103.8808,103.8883,103.5143,103.619,108700.0
2014-12-17 09:30:00,138.58,138.64,138.35,138.63,41600.0,103.6714,103.7163,103.4993,103.7088,41600.0
2014-12-17 09:35:00,138.45,138.87,138.08,138.87,24800.0,103.5741,103.8883,103.2973,103.8883,24800.0
2014-12-17 09:40:00,138.8,139.52,138.79,139.5,13400.0,103.8359,104.3746,103.8285,104.3596,13400.0
2014-12-17 09:45:00,139.37,139.57,138.99,139.0,9900.0,104.2624,104.412,103.9781,103.9856,9900.0
2014-12-17 09:50:00,139.0,139.13,138.8,138.81,16900.0,103.9856,104.0828,103.8359,103.8434,16900.0
2014-12-17 09:55:00,138.82,139.07,138.79,138.91,19600.0,103.8509,104.0379,103.8285,103.9182,19600.0
2014-12-17 10:00:00,138.86,139.03,138.69,138.96,27900.0,103.8808,104.008,103.7537,103.9556,27900.0
2014-12-17 10:05:00,138.94,139.17,138.94,139.02,18700.0,103.9407,104.1127,103.9407,104.0005,18700.0
2014-12-17 10:10:00,139.01,139.11,138.9,139.03,19800.0,103.9931,104.0679,103.9108,104.008,19800.0
2014-12-17 10:15:00,139.0,139.1,138.83,139.08,14400.0,103.9856,104.0604,103.8584,104.0454,14400.0
2014-12-17 10:20:00,139.0,139.0,138.61,138.67,10100.0,103.9856,103.9856,103.6938,103.7387,10100.0
2014-12-17 10:25:00,138.69,138.73,138.27,138.32,16800.0,103.7537,103.7836,103.4395,103.4769,16800.0
2014-12-17 10:30:00,138.28,138.34,137.97,138.14,46400.0,103.4469,103.4918,103.215,103.3422,46400.0
2014-12-17 10:35:00,138.09,138.3,138.03,138.23,33800.0,103.3048,103.4619,103.2599,103.4095,33800.0
2014-12-17 10:40:00,138.29,138.46,138.27,138.39,54600.0,103.4544,103.5816,103.4395,103.5292,54600.0
2014-12-17 10:45:00,138.39,138.56,138.35,138.52,27800.0,103.5292,103.6564,103.4993,103.6265,27800.0
2014-12-17 10:50:00,138.52,138.79,138.49,138.76,21700.0,103.6265,103.8285,103.604,103.806,21700.0
2014-12-17 10:55:00,138.75,138.78,138.5,138.59,15500.0,103.7985,103.821,103.6115,103.6788,15500.0
2014-12-17 11:00:00,138.57,138.72,138.56,138.69,12900.0,103.6639,103.7761,103.6564,103.7537,12900.0
2014-12-17 11:05:00,138.69,138.93,138.6,138.85,18100.0,103.7537,103.9332,103.6863,103.8734,18100.0
2014-12-17 11:10:00,138.86,138.88,138.65,138.69,13100.0,103.8808,103.8958,103.7237,103.7537,13100.0
2014-12-17 11:15:00,138.69,138.71,138.43,138.58,14200.0,103.7537,103.7686,103.5592,103.6714,14200.0
2014-12-17 11:20:00,138.54,138.75,138.5,138.7,19100.0,103.6414,103.7985,103.6115,103.7611,19100.0
2014-12-17 11:25:00,138.73,138.82,138.64,138.75,17700.0,103.7836,103.8509,103.7163,103.7985,17700.0
2014-12-17 11:30:00,138.82,139.0,138.81,138.93,22600.0,103.8509,103.9856,103.8434,103.9332,22600.0
2014-12-17 11:35:00,138.95,139.44,138.95,139.34,14300.0,103.9482,104.3147,103.9482,104.2399,14300.0
2014-12-17 11:40:00,139.38,139.54,139.15,139.2,31600.0,104.2698,104.3895,104.0978,104.1352,31600.0
2014-12-17 11:45:00,139.19,139.32,139.04,139.04,11500.0,104.1277,104.225,104.0155,104.0155,11500.0
2014-12-17 11:50:00,139.01,139.19,138.91,139.19,13300.0,103.9931,104.1277,103.9182,104.1277,13300.0
2014-12-17 11:55:00,139.19,139.45,139.14,139.36,23000.0,104.1277,104.3222,104.0903,104.2549,23000.0
2014-12-17 12:00:00,139.33,139.36,139.08,139.11,14900.0,104.2324,104.2549,104.0454,104.0679,14900.0
2014-12-17 12:05:00,139.07,139.07,138.82,139.03,16400.0,104.0379,104.0379,103.8509,104.008,16400.0
2014-12-17 12:10:00,139.02,139.03,138.86,138.96,20900.0,104.0005,104.008,103.8808,103.9556,20900.0
2014-12-17 12:15:00,138.96,139.02,138.79,138.85,8000.0,103.9556,104.0005,103.8285,103.8734,8000.0
2014-12-17 12:20:00,138.84,138.91,138.74,138.78,9700.0,103.8659,103.9182,103.7911,103.821,9700.0
2014-12-17 12:25:00,138.73,138.91,138.61,138.85,17900.0,103.7836,103.9182,103.6938,103.8734,17900.0
2014-12-17 12:30:00,138.86,139.11,138.86,138.9,16500.0,103.8808,104.0679,103.8808,103.9108,16500.0
2014-12-17 12:35:00,138.87,138.94,138.78,138.87,16700.0,103.8883,103.9407,103.821,103.8883,16700.0
2014-12-17 12:40:00,138.87,139.05,138.86,138.98,19800.0,103.8883,104.023,103.8808,103.9706,19800.0
2014-12-17 12:45:00,138.98,138.98,138.82,138.86,9400.0,103.9706,103.9706,103.8509,103.8808,9400.0
2014-12-17 12:50:00,138.89,139.13,138.89,138.99,12600.0,103.9033,104.0828,103.9033,103.9781,12600.0
2014-12-17 12:55:00,139.01,139.05,138.82,138.98,10600.0,103.9931,104.023,103.8509,103.9706,10600.0
2014-12-17 13:00:00,139.0,139.06,138.97,138.97,5100.0,103.9856,104.0305,103.9631,103.9631,5100.0
2014-12-17 13:05:00,138.97,139.06,138.91,138.98,4900.0,103.9631,104.0305,103.9182,103.9706,4900.0
2014-12-17 13:10:00,139.0,139.01,138.88,138.94,7800.0,103.9856,103.9931,103.8958,103.9407,7800.0
2014-12-17 13:15:00,138.95,139.0,138.85,138.89,7100.0,103.9482,103.9856,103.8734,103.9033,7100.0
2014-12-17 13:20:00,138.93,138.97,138.86,138.86,6400.0,103.9332,103.9631,103.8808,103.8808,6400.0
2014-12-17 13:25:00,138.86,138.86,138.7,138.83,10900.0,103.8808,103.8808,103.7611,103.8584,10900.0
2014-12-17 13:30:00,138.87,138.96,138.77,138.9,8400.0,103.8883,103.9556,103.8135,103.9108,8400.0
2014-12-17 13:35:00,138.88,138.88,138.76,138.83,9400.0,103.8958,103.8958,103.806,103.8584,9400.0
2014-12-17 13:40:00,138.82,138.84,138.74,138.76,9100.0,103.8509,103.8659,103.7911,103.806,9100.0
2014-12-17 13:45:00,138.75,138.76,138.45,138.58,13100.0,103.7985,103.806,103.5741,103.6714,13100.0
2014-12-17 13:50:00,138.54,138.71,138.54,138.65,15400.0,103.6414,103.7686,103.6414,103.7237,15400.0
2014-12-17 13:55:00,138.65,139.09,138.5,139.09,19300.0,103.7237,104.0529,103.6115,104.0529,19300.0
2014-12-17 14:00:00,139.11,140.19,138.9,139.9,37000.0,104.0679,104.8758,103.9108,104.6589,37000.0
2014-12-17 14:05:00,139.86,139.96,139.66,139.8,17700.0,104.6289,104.7037,104.4793,104.584,17700.0
2014-12-17 14:10:00,139.78,140.27,139.71,140.19,25300.0,104.5691,104.9357,104.5167,104.8758,25300.0
2014-12-17 14:15:00,140.17,140.27,139.96,140.07,20300.0,104.8608,104.9357,104.7037,104.786,20300.0
2014-12-17 14:20:00,140.1,140.1,139.69,139.86,15200.0,104.8085,104.8085,104.5018,104.6289,15200.0
2014-12-17 14:25:00,139.9,139.93,139.64,139.65,14900.0,104.6589,104.6813,104.4644,104.4718,14900.0
2014-12-17 14:30:00,139.66,139.83,139.53,139.75,17500.0,104.4793,104.6065,104.3821,104.5466,17500.0
2014-12-17 14:35:00,139.79,140.12,139.75,140.1,11600.0,104.5766,104.8234,104.5466,104.8085,11600.0
2014-12-17 14:40:00,140.04,140.04,139.41,139.64,18200.0,104.7636,104.7636,104.2923,104.4644,18200.0
2014-12-17 14:45:00,139.61,139.66,139.14,139.28,15300.0,104.4419,104.4793,104.0903,104.195,15300.0
2014-12-17 14:50:00,139.3,139.68,139.22,139.68,12600.0,104.21,104.4943,104.1502,104.4943,12600.0
2014-12-17 14:55:00,139.7,139.7,139.22,139.28,9900.0,104.5092,104.5092,104.1502,104.195,9900.0
2014-12-17 15:00:00,139.3,139.4,138.87,139.15,39000.0,104.21,104.2848,103.8883,104.0978,39000.0
2014-12-17 15:05:00,139.15,139.35,139.15,139.23,15300.0,104.0978,104.2474,104.0978,104.1576,15300.0
2014-12-17 15:10:00,139.27,139.74,139.27,139.7,12700.0,104.1876,104.5392,104.1876,104.5092,12700.0
2014-12-17 15:15:00,139.7,140.02,139.61,140.02,17700.0,104.5092,104.7486,104.4419,104.7486,17700.0
2014-12-17 15:20:00,140.05,140.08,139.81,139.84,18500.0,104.7711,104.7935,104.5915,104.614,18500.0
2014-12-17 15:25:00,139.91,140.64,139.9,140.61,19300.0,104.6663,105.2124,104.6589,105.19,19300.0
2014-12-17 15:30:00,140.6,140.66,140.4,140.4,18000.0,105.1825,105.2274,105.0329,105.0329,18000.0
2014-12-17 15:35:00,140.43,140.62,140.3,140.54,16600.0,105.0553,105.1975,104.9581,105.1376,16600.0
2014-12-17 15:40:00,140.54,140.96,140.53,140.82,28100.0,105.1376,105.4518,105.1302,105.3471,28100.0
2014-12-17 15:45:00,140.85,140.88,140.64,140.8,50100.0,105.3696,105.392,105.2124,105.3321,50100.0
2014-12-17 15:50:00,140.8,140.81,140.33,140.35,59400.0,105.3321,105.3396,104.9805,104.9955,59400.0
2014-12-17 15:55:00,140.37,140.49,140.3,140.42,118800.0,105.0105,105.1002,104.9581,105.0479,118800.0
2014-12-18 09:30:00,143.83,143.83,142.21,142.3,65100.0,107.5989,107.5989,106.387,106.4543,65100.0
2014-12-18 09:35:00,142.21,142.26,141.35,141.89,49400.0,106.387,106.4244,105.7436,106.1476,49400.0
2014-12-18 09:40:00,141.97,141.99,141.42,141.6,14000.0,106.2074,106.2224,105.796,105.9306,14000.0
2014-12-18 09:45:00,141.64,141.64,141.2,141.35,12000.0,105.9605,105.9605,105.6314,105.7436,12000.0
2014-12-18 09:50:00,141.38,141.88,141.35,141.65,14400.0,105.766,106.1401,105.7436,105.968,14400.0
2014-12-18 09:55:00,141.71,142.45,141.57,142.44,12300.0,106.0129,106.5665,105.9082,106.559,12300.0
2014-12-18 10:00:00,142.25,142.28,141.82,142.2,20800.0,106.4169,106.4393,106.0952,106.3795,20800.0
2014-12-18 10:05:00,142.25,142.46,142.09,142.34,42800.0,106.4169,106.574,106.2972,106.4842,42800.0
2014-12-18 10:10:00,142.31,142.71,142.27,142.6,22200.0,106.4618,106.761,106.4318,106.6787,22200.0
2014-12-18 10:15:00,142.63,142.77,142.48,142.59,26600.0,106.7012,106.8059,106.5889,106.6712,26600.0
2014-12-18 10:20:00,142.59,142.9,142.57,142.86,22400.0,106.6712,106.9032,106.6563,106.8732,22400.0
2014-12-18 10:25:00,142.77,142.81,142.64,142.74,13800.0,106.8059,106.8358,106.7086,106.7835,13800.0
2014-12-18 10:30:00,142.74,142.83,142.52,142.56,29800.0,106.7835,106.8508,106.6189,106.6488,29800.0
2014-12-18 10:35:00,142.51,142.7,142.31,142.31,18400.0,106.6114,106.7535,106.4618,106.4618,18400.0
2014-12-18 10:40:00,142.29,142.32,141.93,142.0,18400.0,106.4468,106.4693,106.1775,106.2299,18400.0
2014-12-18 10:45:00,142.0,142.37,141.95,142.21,12200.0,106.2299,106.5067,106.1925,106.387,12200.0
2014-12-18 10:50:00,142.24,142.41,142.21,142.28,15600.0,106.4094,106.5366,106.387,106.4393,15600.0
2014-12-18 10:55:00,142.25,142.31,142.06,142.18,12400.0,106.4169,106.4618,106.2747,106.3645,12400.0
2014-12-18 11:00:00,142.15,142.15,141.98,142.13,16100.0,106.3421,106.3421,106.2149,106.3271,16100.0
2014-12-18 11:05:00,142.09,142.14,141.8,142.0,13500.0,106.2972,106.3346,106.0802,106.2299,13500.0
2014-12-18 11:10:00,141.92,142.02,141.68,142.02,5800.0,106.17,106.2448,105.9905,106.2448,5800.0
2014-12-18 11:15:00,141.94,142.07,141.93,142.04,13700.0,106.185,106.2822,106.1775,106.2598,13700.0
2014-12-18 11:20:00,142.04,142.28,141.97,142.2,6700.0,106.2598,106.4393,106.2074,106.3795,6700.0
2014-12-18 11:25:00,142.23,142.31,142.08,142.09,7300.0,106.4019,106.4618,106.2897,106.2972,7300.0
2014-12-18 11:30:00,142.14,142.24,141.93,142.08,14700.0,106.3346,106.4094,106.1775,106.2897,14700.0
2014-12-18 11:35:00,142.1,142.14,141.97,142.08,5800.0,106.3047,106.3346,106.2074,106.2897,5800.0
2014-12-18 11:40:00,142.05,142.17,141.92,141.92,7500.0,106.2673,106.357,106.17,106.17,7500.0
2014-12-18 11:45:00,141.95,142.25,141.8,142.18,27100.0,106.1925,106.4169,106.0802,106.3645,27100.0
2014-12-18 11:50:00,142.23,142.5,142.1,142.5,4300.0,106.4019,106.6039,106.3047,106.6039,4300.0
2014-12-18 11:55:00,142.47,142.54,142.32,142.39,19800.0,106.5815,106.6338,106.4693,106.5216,19800.0
2014-12-18 12:00:00,142.41,142.43,142.34,142.35,3100.0,106.5366,106.5515,106.4842,106.4917,3100.0
2014-12-18 12:05:00,142.36,142.56,142.36,142.46,6200.0,106.4992,106.6488,106.4992,106.574,6200.0
2014-12-18 12:10:00,142.46,142.58,142.36,142.38,32900.0,106.574,106.6638,106.4992,106.5141,32900.0
2014-12-18 12:15:00,142.38,142.61,142.38,142.54,5900.0,106.5141,106.6862,106.5141,106.6338,5900.0
2014-12-18 12:20:00,142.55,142.55,142.36,142.5,5100.0,106.6413,106.6413,106.4992,106.6039,5100.0
2014-12-18 12:25:00,142.5,142.69,142.5,142.62,7300.0,106.6039,106.746,106.6039,106.6937,7300.0
2014-12-18 12:30:00,142.64,142.78,142.61,142.78,5800.0,106.7086,106.8134,106.6862,106.8134,5800.0
2014-12-18 12:35:00,142.81,142.9,142.8,142.86,7200.0,106.8358,106.9032,106.8283,106.8732,7200.0
2014-12-18 12:40:00,142.85,142.98,142.82,142.9,2600.0,106.8657,106.963,106.8433,106.9032,2600.0
2014-12-18 12:45:00,142.89,143.0,142.82,142.92,11200.0,106.8957,106.978,106.8433,106.9181,11200.0
2014-12-18 12:50:00,142.91,142.91,142.71,142.8,18800.0,106.9106,106.9106,106.761,106.8283,18800.0
2014-12-18 12:55:00,142.81,142.83,142.74,142.83,16800.0,106.8358,106.8508,106.7835,106.8508,16800.0
2014-12-18 13:00:00,142.81,142.88,142.78,142.86,17400.0,106.8358,106.8882,106.8134,106.8732,17400.0
2014-12-18 13:05:00,142.85,142.9,142.82,142.84,19000.0,106.8657,106.9032,106.8433,106.8583,19000.0
2014-12-18 13:10:00,142.84,142.85,142.73,142.77,15500.0,106.8583,106.8657,106.776,106.8059,15500.0
2014-12-18 13:15:00,142.76,142.84,142.63,142.7,18300.0,106.7984,106.8583,106.7012,106.7535,18300.0
2014-12-18 13:20:00,142.7,142.92,142.7,142.9,24700.0,106.7535,106.9181,106.7535,106.9032,24700.0
2014-12-18 13:25:00,142.87,142.97,142.86,142.96,7000.0,106.8807,106.9555,106.8732,106.948,7000.0
2014-12-18 13:30:00,142.95,143.17,142.91,143.11,8400.0,106.9406,107.1051,106.9106,107.0603,8400.0
2014-12-18 13:35:00,143.14,143.15,143.09,143.1,2700.0,107.0827,107.0902,107.0453,107.0528,2700.0
2014-12-18 13:40:00,143.13,143.21,143.13,143.16,4200.0,107.0752,107.1351,107.0752,107.0977,4200.0
2014-12-18 13:45:00,143.14,143.33,143.13,143.2,15500.0,107.0827,107.2248,107.0752,107.1276,15500.0
2014-12-18 13:50:00,143.25,143.41,143.21,143.36,10300.0,107.165,107.2847,107.1351,107.2473,10300.0
2014-12-18 13:55:00,143.33,143.39,143.28,143.38,9200.0,107.2248,107.2697,107.1874,107.2622,9200.0
2014-12-18 14:00:00,143.38,143.38,143.25,143.29,8400.0,107.2622,107.2622,107.165,107.1949,8400.0
2014-12-18 14:05:00,143.31,143.31,143.22,143.25,8100.0,107.2099,107.2099,107.1425,107.165,8100.0
2014-12-18 14:10:00,143.26,143.31,143.18,143.18,8000.0,107.1725,107.2099,107.1126,107.1126,8000.0
2014-12-18 14:15:00,143.14,143.15,143.04,143.06,5400.0,107.0827,107.0902,107.0079,107.0228,5400.0
2014-12-18 14:20:00,143.01,143.04,142.84,142.88,9000.0,106.9854,107.0079,106.8583,106.8882,9000.0
2014-12-18 14:25:00,142.88,142.93,142.84,142.87,20400.0,106.8882,106.9256,106.8583,106.8807,20400.0
2014-12-18 14:30:00,142.87,143.03,142.83,143.02,18400.0,106.8807,107.0004,106.8508,106.9929,18400.0
2014-12-18 14:35:00,143.0,143.14,142.97,143.1,16400.0,106.978,107.0827,106.9555,107.0528,16400.0
2014-12-18 14:40:00,143.01,143.14,142.99,143.1,5600.0,106.9854,107.0827,106.9705,107.0528,5600.0
2014-12-18 14:45:00,143.08,143.14,142.98,143.0,7900.0,107.0378,107.0827,106.963,106.978,7900.0
2014-12-18 14:50:00,143.03,143.21,142.99,143.19,9400.0,107.0004,107.1351,106.9705,107.1201,9400.0
2014-12-18 14:55:00,143.16,143.39,143.14,143.18,15500.0,107.0977,107.2697,107.0827,107.1126,15500.0
2014-12-18 15:00:00,143.17,143.31,143.11,143.27,15200.0,107.1051,107.2099,107.0603,107.1799,15200.0
2014-12-18 15:05:00,143.31,143.46,143.24,143.3,13800.0,107.2099,107.3221,107.1575,107.2024,13800.0
2014-12-18 15:10:00,143.28,143.42,143.28,143.42,34700.0,107.1874,107.2922,107.1874,107.2922,34700.0
2014-12-18 15:15:00,143.39,143.39,143.27,143.31,75700.0,107.2697,107.2697,107.1799,107.2099,75700.0
2014-12-18 15:20:00,143.3,143.33,143.2,143.3,12200.0,107.2024,107.2248,107.1276,107.2024,12200.0
2014-12-18 15:25:00,143.3,143.38,143.29,143.35,41400.0,107.2024,107.2622,107.1949,107.2398,41400.0
2014-12-18 15:30:00,143.38,143.4,143.26,143.35,30600.0,107.2622,107.2772,107.1725,107.2398,30600.0
2014-12-18 15:35:00,143.35,143.41,143.32,143.33,21300.0,107.2398,107.2847,107.2174,107.2248,21300.0
2014-12-18 15:40:00,143.35,143.44,143.34,143.4,29100.0,107.2398,107.3071,107.2323,107.2772,29100.0
2014-12-18 15:45:00,143.39,143.45,143.3,143.43,38700.0,107.2697,107.3146,107.2024,107.2996,38700.0
2014-12-18 15:50:00,143.45,143.6,143.45,143.55,39100.0,107.3146,107.4268,107.3146,107.3894,39100.0
2014-12-18 15:55:00,143.55,144.04,143.55,144.01,151000.0,107.3894,107.756,107.3894,107.7335,151000.0
2014-12-19 09:30:00,144.71,144.77,144.14,144.43,251100.0,108.2572,108.3021,107.8308,108.0477,251100.0
2014-12-19 09:35:00,144.1,144.57,143.92,144.19,9100.0,107.8009,108.1525,107.6662,107.8682,9100.0
2014-12-19 09:40:00,144.09,144.29,143.98,144.17,11700.0,107.7934,107.943,107.7111,107.8532,11700.0
2014-12-19 09:45:00,144.17,144.5,144.09,144.27,24700.0,107.8532,108.1001,107.7934,107.928,24700.0
2014-12-19 09:50:00,144.27,144.28,143.83,143.87,25800.0,107.928,107.9355,107.5989,107.6288,25800.0
2014-12-19 09:55:00,143.97,144.35,143.93,144.31,7900.0,107.7036,107.9879,107.6737,107.958,7900.0
2014-12-19 10:00:00,144.35,144.49,144.18,144.39,20000.0,107.9879,108.0926,107.8607,108.0178,20000.0
2014-12-19 10:05:00,144.42,144.75,144.41,144.69,16900.0,108.0403,108.2871,108.0328,108.2422,16900.0
2014-12-19 10:10:00,144.61,144.67,144.5,144.61,5600.0,108.1824,108.2273,108.1001,108.1824,5600.0
2014-12-19 10:15:00,144.54,144.62,144.32,144.4,12800.0,108.13,108.1899,107.9654,108.0253,12800.0
2014-12-19 10:20:00,144.27,144.32,144.14,144.23,10400.0,107.928,107.9654,107.8308,107.8981,10400.0
2014-12-19 10:25:00,144.2,144.44,144.14,144.39,20000.0,107.8757,108.0552,107.8308,108.0178,20000.0
2014-12-19 10:30:00,144.39,144.43,144.06,144.17,11900.0,108.0178,108.0477,107.7709,107.8532,11900.0
2014-12-19 10:35:00,144.18,144.3,144.08,144.21,29800.0,107.8607,107.9505,107.7859,107.8832,29800.0
2014-12-19 10:40:00,144.26,144.59,144.26,144.4,4300.0,107.9206,108.1674,107.9206,108.0253,4300.0
2014-12-19 10:45:00,144.45,144.45,144.07,144.11,6600.0,108.0627,108.0627,107.7784,107.8083,6600.0
2014-12-19 10:50:00,144.05,144.22,144.01,144.01,17200.0,107.7635,107.8906,107.7335,107.7335,17200.0
2014-12-19 10:55:00,144.02,144.2,144.0,144.2,11400.0,107.741,107.8757,107.7261,107.8757,11400.0
2014-12-19 11:00:00,144.16,144.34,144.05,144.26,7900.0,107.8458,107.9804,107.7635,107.9206,7900.0
2014-12-19 11:05:00,144.24,144.24,144.04,144.13,8200.0,107.9056,107.9056,107.756,107.8233,8200.0
2014-12-19 11:10:00,144.17,144.31,144.13,144.3,7400.0,107.8532,107.958,107.8233,107.9505,7400.0
2014-12-19 11:15:00,144.33,144.34,144.15,144.18,7500.0,107.9729,107.9804,107.8383,107.8607,7500.0
2014-12-19 11:20:00,144.19,144.21,144.09,144.1,6100.0,107.8682,107.8832,107.7934,107.8009,6100.0
2014-12-19 11:25:00,144.09,144.19,144.06,144.1,9200.0,107.7934,107.8682,107.7709,107.8009,9200.0
2014-12-19 11:30:00,144.1,144.28,144.04,144.24,9500.0,107.8009,107.9355,107.756,107.9056,9500.0
2014-12-19 11:35:00,144.28,144.28,144.22,144.25,3200.0,107.9355,107.9355,107.8906,107.9131,3200.0
2014-12-19 11:40:00,144.26,144.29,144.15,144.2,22100.0,107.9206,107.943,107.8383,107.8757,22100.0
2014-12-19 11:45:00,144.24,144.26,144.02,144.02,6000.0,107.9056,107.9206,107.741,107.741,6000.0
2014-12-19 11:50:00,144.0,144.01,143.9,143.91,9300.0,107.7261,107.7335,107.6512,107.6587,9300.0
2014-12-19 11:55:00,143.94,143.98,143.82,143.85,7700.0,107.6812,107.7111,107.5914,107.6138,7700.0
2014-12-19 12:00:00,143.86,143.86,143.73,143.86,6400.0,107.6213,107.6213,107.5241,107.6213,6400.0
2014-12-19 12:05:00,143.87,143.96,143.81,143.84,7000.0,107.6288,107.6961,107.5839,107.6064,7000.0
2014-12-19 12:10:00,143.8,143.8,143.69,143.7,4200.0,107.5764,107.5764,107.4941,107.5016,4200.0
2014-12-19 12:15:00,143.69,143.78,143.64,143.69,9300.0,107.4941,107.5615,107.4567,107.4941,9300.0
2014-12-19 12:20:00,143.7,143.74,143.5,143.56,15200.0,107.5016,107.5316,107.352,107.3969,15200.0
2014-12-19 12:25:00,143.55,143.55,143.3,143.33,25100.0,107.3894,107.3894,107.2024,107.2248,25100.0
2014-12-19 12:30:00,143.33,143.35,143.2,143.26,11600.0,107.2248,107.2398,107.1276,107.1725,11600.0
2014-12-19 12:35:00,143.27,143.32,143.23,143.3,7400.0,107.1799,107.2174,107.15,107.2024,7400.0
2014-12-19 12:40:00,143.35,143.46,143.32,143.46,3800.0,107.2398,107.3221,107.2174,107.3221,3800.0
2014-12-19 12:45:00,143.45,143.49,143.38,143.49,4300.0,107.3146,107.3445,107.2622,107.3445,4300.0
2014-12-19 12:50:00,143.43,143.58,143.43,143.52,3700.0,107.2996,107.4119,107.2996,107.367,3700.0
2014-12-19 12:55:00,143.49,143.52,143.33,143.33,8800.0,107.3445,107.367,107.2248,107.2248,8800.0
2014-12-19 13:00:00,143.34,143.44,143.34,143.39,4400.0,107.2323,107.3071,107.2323,107.2697,4400.0
2014-12-19 13:05:00,143.36,143.51,143.36,143.45,7200.0,107.2473,107.3595,107.2473,107.3146,7200.0
2014-12-19 13:10:00,143.43,143.43,143.36,143.4,2700.0,107.2996,107.2996,107.2473,107.2772,2700.0
2014-12-19 13:15:00,143.42,143.49,143.38,143.45,9100.0,107.2922,107.3445,107.2622,107.3146,9100.0
2014-12-19 13:20:00,143.51,143.51,143.38,143.42,5200.0,107.3595,107.3595,107.2622,107.2922,5200.0
2014-12-19 13:25:00,143.41,143.55,143.41,143.52,8000.0,107.2847,107.3894,107.2847,107.367,8000.0
2014-12-19 13:30:00,143.5,143.72,143.5,143.58,4400.0,107.352,107.5166,107.352,107.4119,4400.0
2014-12-19 13:35:00,143.58,143.65,143.58,143.58,4900.0,107.4119,107.4642,107.4119,107.4119,4900.0
2014-12-19 13:40:00,143.6,143.6,143.53,143.58,7100.0,107.4268,107.4268,107.3745,107.4119,7100.0
2014-12-19 13:45:00,143.56,143.59,143.53,143.57,3000.0,107.3969,107.4193,107.3745,107.4044,3000.0
2014-12-19 13:50:00,143.56,143.65,143.52,143.62,8100.0,107.3969,107.4642,107.367,107.4418,8100.0
2014-12-19 13:55:00,143.6,143.62,143.53,143.61,4800.0,107.4268,107.4418,107.3745,107.4343,4800.0
2014-12-19 14:00:00,143.58,143.61,143.57,143.61,7600.0,107.4119,107.4343,107.4044,107.4343,7600.0
2014-12-19 14:05:00,143.63,143.73,143.6,143.67,7500.0,107.4493,107.5241,107.4268,107.4792,7500.0
2014-12-19 14:10:00,143.7,143.76,143.68,143.71,10100.0,107.5016,107.5465,107.4867,107.5091,10100.0
2014-12-19 14:15:00,143.73,143.75,143.63,143.63,7400.0,107.5241,107.539,107.4493,107.4493,7400.0
2014-12-19 14:20:00,143.63,143.65,143.55,143.58,7400.0,107.4493,107.4642,107.3894,107.4119,7400.0
2014-12-19 14:25:00,143.58,143.65,143.58,143.62,8700.0,107.4119,107.4642,107.4119,107.4418,8700.0
2014-12-19 14:30:00,143.63,143.79,143.63,143.78,6700.0,107.4493,107.569,107.4493,107.5615,6700.0
2014-12-19 14:35:00,143.81,143.91,143.79,143.87,5000.0,107.5839,107.6587,107.569,107.6288,5000.0
2014-12-19 14:40:00,143.87,143.96,143.83,143.94,9000.0,107.6288,107.6961,107.5989,107.6812,9000.0
2014-12-19 14:45:00,143.95,144.02,143.94,144.0,13200.0,107.6887,107.741,107.6812,107.7261,13200.0
2014-12-19 14:50:00,144.0,144.13,144.0,144.1,14500.0,107.7261,107.8233,107.7261,107.8009,14500.0
2014-12-19 14:55:00,144.09,144.14,144.02,144.09,14600.0,107.7934,107.8308,107.741,107.7934,14600.0
2014-12-19 15:00:00,144.1,144.15,143.97,143.97,10700.0,107.8009,107.8383,107.7036,107.7036,10700.0
2014-12-19 15:05:00,143.98,143.98,143.79,143.88,17400.0,107.7111,107.7111,107.569,107.6363,17400.0
2014-12-19 15:10:00,143.86,143.96,143.67,143.92,16600.0,107.6213,107.6961,107.4792,107.6662,16600.0
2014-12-19 15:15:00,143.96,144.06,143.93,144.02,15600.0,107.6961,107.7709,107.6737,107.741,15600.0
2014-12-19 15:20:00,144.02,144.06,143.97,143.98,15700.0,107.741,107.7709,107.7036,107.7111,15700.0
2014-12-19 15:25:00,143.99,144.1,143.95,144.1,15500.0,107.7186,107.8009,107.6887,107.8009,15500.0
2014-12-19 15:30:00,144.09,144.29,144.09,144.29,22700.0,107.7934,107.943,107.7934,107.943,22700.0
2014-12-19 15:35:00,144.28,144.39,144.25,144.33,22000.0,107.9355,108.0178,107.9131,107.9729,22000.0
2014-12-19 15:40:00,144.33,144.34,144.1,144.14,35400.0,107.9729,107.9804,107.8009,107.8308,35400.0
2014-12-19 15:45:00,144.17,144.23,143.98,143.99,26800.0,107.8532,107.8981,107.7111,107.7186,26800.0
2014-12-19 15:50:00,144.0,144.02,143.64,143.67,48600.0,107.7261,107.741,107.4567,107.4792,48600.0
2014-12-19 15:55:00,143.66,144.03,143.61,143.98,245000.0,107.4717,107.7485,107.4343,107.7111,245000.0
2014-12-22 09:30:00,143.34,144.37,143.34,144.02,38100.0,107.2323,108.0029,107.2323,107.741,38100.0
2014-12-22 09:35:00,143.82,143.88,143.27,143.48,20100.0,107.5914,107.6363,107.1799,107.337,20100.0
2014-12-22 09:40:00,143.6,143.88,143.22,143.84,11100.0,107.4268,107.6363,107.1425,107.6064,11100.0
2014-12-22 09:45:00,143.7,143.72,143.28,143.29,11100.0,107.5016,107.5166,107.1874,107.1949,11100.0
2014-12-22 09:50:00,143.31,143.41,142.75,142.88,18200.0,107.2099,107.2847,106.7909,106.8882,18200.0
2014-12-22 09:55:00,142.78,142.89,142.61,142.8,25100.0,106.8134,106.8957,106.6862,106.8283,25100.0
2014-12-22 10:00:00,142.83,143.12,142.83,143.1,11100.0,106.8508,107.0677,106.8508,107.0528,11100.0
2014-12-22 10:05:00,143.08,143.36,143.08,143.36,12100.0,107.0378,107.2473,107.0378,107.2473,12100.0
2014-12-22 10:10:00,143.38,143.64,143.3,143.54,8700.0,107.2622,107.4567,107.2024,107.3819,8700.0
2014-12-22 10:15:00,143.51,143.85,143.51,143.76,9500.0,107.3595,107.6138,107.3595,107.5465,9500.0
2014-12-22 10:20:00,143.8,144.0,143.72,143.93,3100.0,107.5764,107.7261,107.5166,107.6737,3100.0
2014-12-22 10:25:00,143.92,144.03,143.88,143.96,6100.0,107.6662,107.7485,107.6363,107.6961,6100.0
2014-12-22 10:30:00,143.96,144.11,143.78,143.78,12900.0,107.6961,107.8083,107.5615,107.5615,12900.0
2014-12-22 10:35:00,143.8,143.91,143.78,143.86,7300.0,107.5764,107.6587,107.5615,107.6213,7300.0
2014-12-22 10:40:00,143.85,144.0,143.83,143.91,9600.0,107.6138,107.7261,107.5989,107.6587,9600.0
2014-12-22 10:45:00,144.0,144.04,143.9,143.91,8600.0,107.7261,107.756,107.6512,107.6587,8600.0
2014-12-22 10:50:00,143.89,143.95,143.78,143.78,8000.0,107.6438,107.6887,107.5615,107.5615,8000.0
2014-12-22 10:55:00,143.78,143.78,143.53,143.55,14700.0,107.5615,107.5615,107.3745,107.3894,14700.0
2014-12-22 11:00:00,143.57,143.58,143.4,143.45,15900.0,107.4044,107.4119,107.2772,107.3146,15900.0
2014-12-22 11:05:00,143.45,143.51,143.35,143.47,10700.0,107.3146,107.3595,107.2398,107.3296,10700.0
2014-12-22 11:10:00,143.43,143.49,143.36,143.47,9100.0,107.2996,107.3445,107.2473,107.3296,9100.0
2014-12-22 11:15:00,143.48,143.65,143.46,143.59,3300.0,107.337,107.4642,107.3221,107.4193,3300.0
2014-12-22 11:20:00,143.6,143.7,143.6,143.65,3700.0,107.4268,107.5016,107.4268,107.4642,3700.0
2014-12-22 11:25:00,143.67,143.85,143.66,143.77,5500.0,107.4792,107.6138,107.4717,107.554,5500.0
2014-12-22 11:30:00,143.82,143.89,143.8,143.89,5300.0,107.5914,107.6438,107.5764,107.6438,5300.0
2014-12-22 11:35:00,143.87,143.88,143.79,143.8,2900.0,107.6288,107.6363,107.569,107.5764,2900.0
2014-12-22 11:40:00,143.83,143.84,143.69,143.72,4000.0,107.5989,107.6064,107.4941,107.5166,4000.0
2014-12-22 11:45:00,143.74,143.75,143.64,143.64,3600.0,107.5316,107.539,107.4567,107.4567,3600.0
2014-12-22 11:50:00,143.64,143.64,143.51,143.55,3000.0,107.4567,107.4567,107.3595,107.3894,3000.0
2014-12-22 11:55:00,143.56,143.56,143.43,143.47,10900.0,107.3969,107.3969,107.2996,107.3296,10900.0
2014-12-22 12:00:00,143.44,143.48,143.37,143.44,13200.0,107.3071,107.337,107.2548,107.3071,13200.0
2014-12-22 12:05:00,143.51,143.61,143.48,143.57,2300.0,107.3595,107.4343,107.337,107.4044,2300.0
2014-12-22 12:10:00,143.59,143.62,143.52,143.57,3800.0,107.4193,107.4418,107.367,107.4044,3800.0
2014-12-22 12:15:00,143.55,143.63,143.54,143.63,4200.0,107.3894,107.4493,107.3819,107.4493,4200.0
2014-12-22 12:20:00,143.6,143.76,143.53,143.69,8300.0,107.4268,107.5465,107.3745,107.4941,8300.0
2014-12-22 12:25:00,143.72,143.74,143.68,143.68,4200.0,107.5166,107.5316,107.4867,107.4867,4200.0
2014-12-22 12:30:00,143.67,143.68,143.63,143.65,2500.0,107.4792,107.4867,107.4493,107.4642,2500.0
2014-12-22 12:35:00,143.66,143.74,143.59,143.74,9600.0,107.4717,107.5316,107.4193,107.5316,9600.0
2014-12-22 12:40:00,143.75,143.81,143.74,143.8,3000.0,107.539,107.5839,107.5316,107.5764,3000.0
2014-12-22 12:45:00,143.84,143.97,143.83,143.97,10100.0,107.6064,107.7036,107.5989,107.7036,10100.0
2014-12-22 12:50:00,143.97,144.12,143.96,144.1,9700.0,107.7036,107.8158,107.6961,107.8009,9700.0
2014-12-22 12:55:00,144.11,144.27,144.11,144.25,10800.0,107.8083,107.928,107.8083,107.9131,10800.0
2014-12-22 13:00:00,144.24,144.25,144.12,144.15,10300.0,107.9056,107.9131,107.8158,107.8383,10300.0
2014-12-22 13:05:00,144.16,144.2,144.15,144.19,2400.0,107.8458,107.8757,107.8383,107.8682,2400.0
2014-12-22 13:10:00,144.22,144.29,144.19,144.25,5400.0,107.8906,107.943,107.8682,107.9131,5400.0
2014-12-22 13:15:00,144.25,144.53,144.25,144.48,16900.0,107.9131,108.1225,107.9131,108.0851,16900.0
2014-12-22 13:20:00,144.47,144.48,144.36,144.37,4300.0,108.0777,108.0851,107.9954,108.0029,4300.0
2014-12-22 13:25:00,144.36,144.39,144.32,144.32,3500.0,107.9954,108.0178,107.9654,107.9654,3500.0
2014-12-22 13:30:00,144.31,144.31,144.17,144.17,3300.0,107.958,107.958,107.8532,107.8532,3300.0
2014-12-22 13:35:00,144.19,144.21,144.14,144.21,3400.0,107.8682,107.8832,107.8308,107.8832,3400.0
2014-12-22 13:40:00,144.2,144.2,144.11,144.12,6800.0,107.8757,107.8757,107.8083,107.8158,6800.0
2014-12-22 13:45:00,144.12,144.22,144.12,144.15,10900.0,107.8158,107.8906,107.8158,107.8383,10900.0
2014-12-22 13:50:00,144.18,144.36,144.17,144.3,17300.0,107.8607,107.9954,107.8532,107.9505,17300.0
2014-12-22 13:55:00,144.3,144.42,144.28,144.41,18700.0,107.9505,108.0403,107.9355,108.0328,18700.0
2014-12-22 14:00:00,144.41,144.5,144.41,144.48,4000.0,108.0328,108.1001,108.0328,108.0851,4000.0
2014-12-22 14:05:00,144.49,144.54,144.47,144.5,8300.0,108.0926,108.13,108.0777,108.1001,8300.0
2014-12-22 14:10:00,144.51,144.55,144.46,144.55,6800.0,108.1076,108.1375,108.0702,108.1375,6800.0
2014-12-22 14:15:00,144.53,144.66,144.52,144.59,14400.0,108.1225,108.2198,108.1151,108.1674,14400.0
2014-12-22 14:20:00,144.6,144.71,144.6,144.67,9200.0,108.1749,108.2572,108.1749,108.2273,9200.0
2014-12-22 14:25:00,144.69,144.75,144.67,144.74,10200.0,108.2422,108.2871,108.2273,108.2796,10200.0
2014-12-22 14:30:00,144.73,144.75,144.71,144.72,8900.0,108.2722,108.2871,108.2572,108.2647,8900.0
2014-12-22 14:35:00,144.72,144.74,144.63,144.69,14100.0,108.2647,108.2796,108.1974,108.2422,14100.0
2014-12-22 14:40:00,144.7,144.78,144.69,144.78,11500.0,108.2497,108.3096,108.2422,108.3096,11500.0
2014-12-22 14:45:00,144.77,145.0,144.77,144.97,15900.0,108.3021,108.4742,108.3021,108.4517,15900.0
2014-12-22 14:50:00,144.99,144.99,144.91,144.93,13000.0,108.4667,108.4667,108.4068,108.4218,13000.0
2014-12-22 14:55:00,144.93,144.99,144.92,144.96,9300.0,108.4218,108.4667,108.4143,108.4442,9300.0
2014-12-22 15:00:00,144.98,145.1,144.97,145.09,10900.0,108.4592,108.549,108.4517,108.5415,10900.0
2014-12-22 15:05:00,145.1,145.24,145.1,145.16,27000.0,108.549,108.6537,108.549,108.5939,27000.0
2014-12-22 15:10:00,145.16,145.22,145.1,145.13,21400.0,108.5939,108.6387,108.549,108.5714,21400.0
2014-12-22 15:15:00,145.13,145.19,145.11,145.19,18600.0,108.5714,108.6163,108.5564,108.6163,18600.0
2014-12-22 15:20:00,145.19,145.4,145.19,145.4,22000.0,108.6163,108.7734,108.6163,108.7734,22000.0
2014-12-22 15:25:00,145.4,145.47,145.35,145.47,26800.0,108.7734,108.8258,108.736,108.8258,26800.0
2014-12-22 15:30:00,145.48,145.61,145.4,145.57,26400.0,108.8332,108.9305,108.7734,108.9006,26400.0
2014-12-22 15:35:00,145.59,145.64,145.47,145.47,17900.0,108.9155,108.9529,108.8258,108.8258,17900.0
2014-12-22 15:40:00,145.48,145.5,145.39,145.44,16600.0,108.8332,108.8482,108.7659,108.8033,16600.0
2014-12-22 15:45:00,145.44,145.45,145.1,145.15,32300.0,108.8033,108.8108,108.549,108.5864,32300.0
2014-12-22 15:50:00,145.16,145.23,145.06,145.16,34400.0,108.5939,108.6462,108.519,108.5939,34400.0
2014-12-22 15:55:00,145.14,145.31,145.13,145.3,40400.0,108.5789,108.7061,108.5714,108.6986,40400.0
2014-12-23 09:30:00,146.26,146.26,145.63,145.91,24900.0,109.4168,109.4168,108.9455,109.1549,24900.0
2014-12-23 09:35:00,146.04,146.36,146.04,146.23,6200.0,109.2522,109.4916,109.2522,109.3943,6200.0
2014-12-23 09:40:00,146.24,146.47,146.19,146.36,12100.0,109.4018,109.5739,109.3644,109.4916,12100.0
2014-12-23 09:45:00,146.32,146.39,145.98,146.05,18700.0,109.4616,109.514,109.2073,109.2597,18700.0
2014-12-23 09:50:00,146.1,146.32,146.07,146.22,8400.0,109.2971,109.4616,109.2746,109.3868,8400.0
2014-12-23 09:55:00,146.22,146.35,146.19,146.29,3800.0,109.3868,109.4841,109.3644,109.4392,3800.0
2014-12-23 10:00:00,146.2,146.44,146.13,146.44,6100.0,109.3719,109.5514,109.3195,109.5514,6100.0
2014-12-23 10:05:00,146.41,146.86,146.37,146.71,6700.0,109.529,109.8656,109.499,109.7534,6700.0
2014-12-23 10:10:00,146.77,146.84,146.61,146.61,15100.0,109.7983,109.8507,109.6786,109.6786,15100.0
2014-12-23 10:15:00,146.65,146.83,146.49,146.74,7000.0,109.7085,109.8432,109.5888,109.7758,7000.0
2014-12-23 10:20:00,146.77,146.95,146.74,146.93,7400.0,109.7983,109.9329,109.7758,109.918,7400.0
2014-12-23 10:25:00,147.0,147.19,147.0,147.13,7100.0,109.9704,110.1125,109.9704,110.0676,7100.0
2014-12-23 10:30:00,147.13,147.23,146.85,147.23,19900.0,110.0676,110.1424,109.8581,110.1424,19900.0
2014-12-23 10:35:00,147.19,147.21,147.04,147.05,4600.0,110.1125,110.1275,110.0003,110.0078,4600.0
2014-12-23 10:40:00,147.04,147.04,146.71,146.75,7000.0,110.0003,110.0003,109.7534,109.7833,7000.0
2014-12-23 10:45:00,146.73,146.74,146.48,146.53,10500.0,109.7684,109.7758,109.5813,109.6187,10500.0
2014-12-23 10:50:00,146.48,146.48,146.29,146.34,5400.0,109.5813,109.5813,109.4392,109.4766,5400.0
2014-12-23 10:55:00,146.37,146.39,146.18,146.25,5000.0,109.499,109.514,109.3569,109.4093,5000.0
2014-12-23 11:00:00,146.3,146.3,146.11,146.17,7300.0,109.4467,109.4467,109.3045,109.3494,7300.0
2014-12-23 11:05:00,146.2,146.24,146.15,146.15,7700.0,109.3719,109.4018,109.3345,109.3345,7700.0
2014-12-23 11:10:00,146.17,146.4,146.17,146.33,5500.0,109.3494,109.5215,109.3494,109.4691,5500.0
2014-12-23 11:15:00,146.33,146.56,146.31,146.56,10500.0,109.4691,109.6412,109.4542,109.6412,10500.0
2014-12-23 11:20:00,146.55,146.65,146.49,146.56,2100.0,109.6337,109.7085,109.5888,109.6412,2100.0
2014-12-23 11:25:00,146.54,146.54,146.3,146.3,5900.0,109.6262,109.6262,109.4467,109.4467,5900.0
2014-12-23 11:30:00,146.32,146.41,146.24,146.24,11600.0,109.4616,109.529,109.4018,109.4018,11600.0
2014-12-23 11:35:00,146.23,146.32,146.19,146.32,3000.0,109.3943,109.4616,109.3644,109.4616,3000.0
2014-12-23 11:40:00,146.33,146.48,146.31,146.45,4800.0,109.4691,109.5813,109.4542,109.5589,4800.0
2014-12-23 11:45:00,146.45,146.46,146.38,146.43,4800.0,109.5589,109.5664,109.5065,109.5439,4800.0
2014-12-23 11:50:00,146.41,146.41,146.17,146.2,2800.0,109.529,109.529,109.3494,109.3719,2800.0
2014-12-23 11:55:00,146.19,146.21,146.1,146.1,3300.0,109.3644,109.3794,109.2971,109.2971,3300.0
2014-12-23 12:00:00,146.09,146.19,146.01,146.06,6500.0,109.2896,109.3644,109.2297,109.2671,6500.0
2014-12-23 12:05:00,146.05,146.1,146.01,146.09,3300.0,109.2597,109.2971,109.2297,109.2896,3300.0
2014-12-23 12:10:00,146.1,146.13,146.06,146.06,2100.0,109.2971,109.3195,109.2671,109.2671,2100.0
2014-12-23 12:15:00,146.06,146.14,146.01,146.12,4100.0,109.2671,109.327,109.2297,109.312,4100.0
2014-12-23 12:20:00,146.15,146.19,146.11,146.19,2900.0,109.3345,109.3644,109.3045,109.3644,2900.0
2014-12-23 12:25:00,146.13,146.23,146.12,146.2,4200.0,109.3195,109.3943,109.312,109.3719,4200.0
2014-12-23 12:30:00,146.21,146.23,146.11,146.16,4500.0,109.3794,109.3943,109.3045,109.3419,4500.0
2014-12-23 12:35:00,146.12,146.24,146.11,146.22,3400.0,109.312,109.4018,109.3045,109.3868,3400.0
2014-12-23 12:40:00,146.21,146.24,146.18,146.23,2000.0,109.3794,109.4018,109.3569,109.3943,2000.0
2014-12-23 12:45:00,146.22,146.29,146.19,146.26,3600.0,109.3868,109.4392,109.3644,109.4168,3600.0
2014-12-23 12:50:00,146.25,146.28,146.22,146.22,2500.0,109.4093,109.4317,109.3868,109.3868,2500.0
2014-12-23 12:55:00,146.2,146.21,146.17,146.19,2800.0,109.3719,109.3794,109.3494,109.3644,2800.0
2014-12-23 13:00:00,146.19,146.2,146.12,146.17,3200.0,109.3644,109.3719,109.312,109.3494,3200.0
2014-12-23 13:05:00,146.2,146.2,146.09,146.12,3700.0,109.3719,109.3719,109.2896,109.312,3700.0
2014-12-23 13:10:00,146.1,146.19,146.1,146.19,900.0,109.2971,109.3644,109.2971,109.3644,900.0
2014-12-23 13:15:00,146.18,146.26,146.18,146.18,3000.0,109.3569,109.4168,109.3569,109.3569,3000.0
2014-12-23 13:20:00,146.16,146.18,146.07,146.11,6000.0,109.3419,109.3569,109.2746,109.3045,6000.0
2014-12-23 13:25:00,146.12,146.12,146.03,146.04,3300.0,109.312,109.312,109.2447,109.2522,3300.0
2014-12-23 13:30:00,146.06,146.08,145.97,146.0,8300.0,109.2671,109.2821,109.1998,109.2223,8300.0
2014-12-23 13:35:00,145.99,146.05,145.97,146.04,3000.0,109.2148,109.2597,109.1998,109.2522,3000.0
2014-12-23 13:40:00,146.05,146.09,146.04,146.07,1900.0,109.2597,109.2896,109.2522,109.2746,1900.0
2014-12-23 13:45:00,146.07,146.1,146.01,146.04,2800.0,109.2746,109.2971,109.2297,109.2522,2800.0
2014-12-23 13:50:00,146.02,146.02,145.89,145.93,7800.0,109.2372,109.2372,109.14,109.1699,7800.0
2014-12-23 13:55:00,145.95,146.02,145.93,145.99,2400.0,109.1848,109.2372,109.1699,109.2148,2400.0
2014-12-23 14:00:00,145.94,145.98,145.88,145.92,3700.0,109.1774,109.2073,109.1325,109.1624,3700.0
2014-12-23 14:05:00,145.94,145.95,145.85,145.94,6200.0,109.1774,109.1848,109.11,109.1774,6200.0
2014-12-23 14:10:00,145.98,146.0,145.85,145.86,5300.0,109.2073,109.2223,109.11,109.1175,5300.0
2014-12-23 14:15:00,145.9,145.94,145.85,145.85,4400.0,109.1474,109.1774,109.11,109.11,4400.0
2014-12-23 14:20:00,145.87,145.94,145.84,145.87,3000.0,109.125,109.1774,109.1026,109.125,3000.0
2014-12-23 14:25:00,145.94,145.95,145.87,145.87,2300.0,109.1774,109.1848,109.125,109.125,2300.0
2014-12-23 14:30:00,145.89,146.0,145.87,145.95,4600.0,109.14,109.2223,109.125,109.1848,4600.0
2014-12-23 14:35:00,145.95,146.07,145.94,146.03,4400.0,109.1848,109.2746,109.1774,109.2447,4400.0
2014-12-23 14:40:00,146.04,146.18,146.03,146.18,3700.0,109.2522,109.3569,109.2447,109.3569,3700.0
2014-12-23 14:45:00,146.2,146.2,146.13,146.15,5100.0,109.3719,109.3719,109.3195,109.3345,5100.0
2014-12-23 14:50:00,146.2,146.24,146.17,146.19,2600.0,109.3719,109.4018,109.3494,109.3644,2600.0
2014-12-23 14:55:00,146.2,146.25,146.19,146.23,4300.0,109.3719,109.4093,109.3644,109.3943,4300.0
2014-12-23 15:00:00,146.24,146.3,146.21,146.26,6400.0,109.4018,109.4467,109.3794,109.4168,6400.0
2014-12-23 15:05:00,146.27,146.27,146.19,146.19,3500.0,109.4242,109.4242,109.3644,109.3644,3500.0
2014-12-23 15:10:00,146.18,146.27,146.16,146.2,4000.0,109.3569,109.4242,109.3419,109.3719,4000.0
2014-12-23 15:15:00,146.18,146.2,146.15,146.15,5200.0,109.3569,109.3719,109.3345,109.3345,5200.0
2014-12-23 15:20:00,146.13,146.14,145.96,145.97,9300.0,109.3195,109.327,109.1923,109.1998,9300.0
2014-12-23 15:25:00,145.96,145.98,145.85,145.87,9000.0,109.1923,109.2073,109.11,109.125,9000.0
2014-12-23 15:30:00,145.84,145.85,145.79,145.79,12900.0,109.1026,109.11,109.0652,109.0652,12900.0
2014-12-23 15:35:00,145.79,145.84,145.73,145.74,12800.0,109.0652,109.1026,109.0203,109.0277,12800.0
2014-12-23 15:40:00,145.75,145.76,145.7,145.75,11100.0,109.0352,109.0427,108.9978,109.0352,11100.0
2014-12-23 15:45:00,145.76,145.83,145.74,145.78,26300.0,109.0427,109.0951,109.0277,109.0577,26300.0
2014-12-23 15:50:00,145.78,145.88,145.74,145.85,15800.0,109.0577,109.1325,109.0277,109.11,15800.0
2014-12-23 15:55:00,145.86,145.89,145.66,145.7,32300.0,109.1175,109.14,108.9679,108.9978,32300.0
2014-12-24 09:30:00,145.9,146.06,145.75,146.01,24800.0,109.1474,109.2671,109.0352,109.2297,24800.0
2014-12-24 09:35:00,146.04,146.04,145.82,145.92,7200.0,109.2522,109.2522,109.0876,109.1624,7200.0
2014-12-24 09:40:00,145.92,145.92,145.42,145.73,8800.0,109.1624,109.1624,108.7884,109.0203,8800.0
2014-12-24 09:45:00,145.6,145.6,145.15,145.3,7100.0,108.923,108.923,108.5864,108.6986,7100.0
2014-12-24 09:50:00,145.37,145.85,145.22,145.61,11500.0,108.751,109.11,108.6387,108.9305,11500.0
2014-12-24 09:55:00,145.65,145.8,145.56,145.8,1900.0,108.9604,109.0726,108.8931,109.0726,1900.0
2014-12-24 10:00:00,145.81,145.99,145.7,145.76,8900.0,109.0801,109.2148,108.9978,109.0427,8900.0
2014-12-24 10:05:00,145.8,145.83,145.71,145.77,2000.0,109.0726,109.0951,109.0053,109.0502,2000.0
2014-12-24 10:10:00,145.78,145.88,145.74,145.83,7200.0,109.0577,109.1325,109.0277,109.0951,7200.0
2014-12-24 10:15:00,145.81,145.9,145.79,145.79,5500.0,109.0801,109.1474,109.0652,109.0652,5500.0
2014-12-24 10:20:00,145.8,145.92,145.79,145.81,3500.0,109.0726,109.1624,109.0652,109.0801,3500.0
2014-12-24 10:25:00,145.78,146.01,145.75,146.0,7700.0,109.0577,109.2297,109.0352,109.2223,7700.0
2014-12-24 10:30:00,145.98,145.98,145.85,145.85,7100.0,109.2073,109.2073,109.11,109.11,7100.0
2014-12-24 10:35:00,145.84,146.0,145.73,145.81,26700.0,109.1026,109.2223,109.0203,109.0801,26700.0
2014-12-24 10:40:00,145.75,145.78,145.74,145.74,1700.0,109.0352,109.0577,109.0277,109.0277,1700.0
2014-12-24 10:45:00,145.75,145.77,145.55,145.55,3600.0,109.0352,109.0502,108.8856,108.8856,3600.0
2014-12-24 10:50:00,145.61,145.61,145.52,145.53,2700.0,108.9305,108.9305,108.8632,108.8706,2700.0
2014-12-24 10:55:00,145.53,145.6,145.52,145.54,3000.0,108.8706,108.923,108.8632,108.8781,3000.0
2014-12-24 11:00:00,145.57,145.68,145.54,145.68,4600.0,108.9006,108.9829,108.8781,108.9829,4600.0
2014-12-24 11:05:00,145.68,145.86,145.66,145.85,3900.0,108.9829,109.1175,108.9679,109.11,3900.0
2014-12-24 11:10:00,145.87,145.87,145.78,145.78,3900.0,109.125,109.125,109.0577,109.0577,3900.0
2014-12-24 11:15:00,145.85,145.85,145.83,145.85,3300.0,109.11,109.11,109.0951,109.11,3300.0
2014-12-24 11:20:00,145.85,145.89,145.81,145.89,2300.0,109.11,109.14,109.0801,109.14,2300.0
2014-12-24 11:25:00,145.89,145.99,145.89,145.97,15500.0,109.14,109.2148,109.14,109.1998,15500.0
2014-12-24 11:30:00,145.95,146.03,145.91,145.94,10100.0,109.1848,109.2447,109.1549,109.1774,10100.0
2014-12-24 11:35:00,145.9,146.04,145.9,145.98,5800.0,109.1474,109.2522,109.1474,109.2073,5800.0
2014-12-24 11:40:00,146.0,146.02,145.95,146.02,5600.0,109.2223,109.2372,109.1848,109.2372,5600.0
2014-12-24 11:45:00,146.03,146.04,145.96,145.99,6900.0,109.2447,109.2522,109.1923,109.2148,6900.0
2014-12-24 11:50:00,145.99,146.04,145.98,146.0,5800.0,109.2148,109.2522,109.2073,109.2223,5800.0
2014-12-24 11:55:00,146.0,146.01,145.92,146.0,9700.0,109.2223,109.2297,109.1624,109.2223,9700.0
2014-12-24 12:00:00,145.97,146.02,145.97,146.0,6000.0,109.1998,109.2372,109.1998,109.2223,6000.0
2014-12-24 12:05:00,146.0,146.01,145.98,146.0,2500.0,109.2223,109.2297,109.2073,109.2223,2500.0
2014-12-24 12:10:00,145.99,146.0,145.92,145.97,5100.0,109.2148,109.2223,109.1624,109.1998,5100.0
2014-12-24 12:15:00,145.92,146.02,145.92,145.99,3200.0,109.1624,109.2372,109.1624,109.2148,3200.0
2014-12-24 12:20:00,145.98,146.05,145.98,146.03,4400.0,109.2073,109.2597,109.2073,109.2447,4400.0
2014-12-24 12:25:00,146.04,146.22,146.04,146.22,3900.0,109.2522,109.3868,109.2522,109.3868,3900.0
2014-12-24 12:30:00,146.2,146.26,146.19,146.23,4400.0,109.3719,109.4168,109.3644,109.3943,4400.0
2014-12-24 12:35:00,146.22,146.23,146.12,146.19,5900.0,109.3868,109.3943,109.312,109.3644,5900.0
2014-12-24 12:40:00,146.22,146.28,146.22,146.28,5200.0,109.3868,109.4317,109.3868,109.4317,5200.0
2014-12-24 12:45:00,146.25,146.25,146.09,146.1,7800.0,109.4093,109.4093,109.2896,109.2971,7800.0
2014-12-24 12:50:00,146.09,146.16,146.07,146.08,5500.0,109.2896,109.3419,109.2746,109.2821,5500.0
2014-12-24 12:55:00,146.06,146.06,145.71,145.77,17900.0,109.2671,109.2671,109.0053,109.0502,17900.0
2014-12-26 09:30:00,146.2,146.2,146.06,146.06,5000.0,109.3719,109.3719,109.2671,109.2671,5000.0
2014-12-26 09:35:00,146.34,146.56,146.29,146.38,3500.0,109.4766,109.6412,109.4392,109.5065,3500.0
2014-12-26 09:40:00,146.41,146.55,146.35,146.51,1600.0,109.529,109.6337,109.4841,109.6038,1600.0
2014-12-26 09:45:00,146.5,146.57,146.44,146.45,3700.0,109.5963,109.6487,109.5514,109.5589,3700.0
2014-12-26 09:50:00,146.31,146.42,146.26,146.3,1700.0,109.4542,109.5365,109.4168,109.4467,1700.0
2014-12-26 09:55:00,146.34,146.37,146.14,146.35,10800.0,109.4766,109.499,109.327,109.4841,10800.0
2014-12-26 10:00:00,146.47,146.47,146.35,146.46,4100.0,109.5739,109.5739,109.4841,109.5664,4100.0
2014-12-26 10:05:00,146.41,146.47,146.25,146.35,6100.0,109.529,109.5739,109.4093,109.4841,6100.0
2014-12-26 10:10:00,146.48,146.63,146.47,146.53,5000.0,109.5813,109.6936,109.5739,109.6187,5000.0
2014-12-26 10:15:00,146.51,146.62,146.39,146.6,13400.0,109.6038,109.6861,109.514,109.6711,13400.0
2014-12-26 10:20:00,146.59,146.71,146.54,146.57,3600.0,109.6636,109.7534,109.6262,109.6487,3600.0
2014-12-26 10:25:00,146.59,146.66,146.49,146.49,2200.0,109.6636,109.716,109.5888,109.5888,2200.0
2014-12-26 10:30:00,146.48,146.65,146.46,146.57,8000.0,109.5813,109.7085,109.5664,109.6487,8000.0
2014-12-26 10:35:00,146.57,146.57,146.49,146.49,800.0,109.6487,109.6487,109.5888,109.5888,800.0
2014-12-26 10:40:00,146.49,146.61,146.43,146.61,5700.0,109.5888,109.6786,109.5439,109.6786,5700.0
2014-12-26 10:45:00,146.58,146.68,146.57,146.68,1800.0,109.6561,109.731,109.6487,109.731,1800.0
2014-12-26 10:50:00,146.63,146.65,146.58,146.65,7000.0,109.6936,109.7085,109.6561,109.7085,7000.0
2014-12-26 10:55:00,146.62,146.74,146.61,146.74,4400.0,109.6861,109.7758,109.6786,109.7758,4400.0
2014-12-26 11:00:00,146.74,146.78,146.72,146.73,3400.0,109.7758,109.8058,109.7609,109.7684,3400.0
2014-12-26 11:05:00,146.73,146.77,146.71,146.74,3900.0,109.7684,109.7983,109.7534,109.7758,3900.0
2014-12-26 11:10:00,146.72,146.76,146.71,146.74,2100.0,109.7609,109.7908,109.7534,109.7758,2100.0
2014-12-26 11:15:00,146.69,146.72,146.68,146.69,9200.0,109.7384,109.7609,109.731,109.7384,9200.0
2014-12-26 11:20:00,146.69,146.7,146.64,146.65,2900.0,109.7384,109.7459,109.701,109.7085,2900.0
2014-12-26 11:25:00,146.64,146.73,146.64,146.69,4000.0,109.701,109.7684,109.701,109.7384,4000.0
2014-12-26 11:30:00,146.72,146.72,146.6,146.66,3300.0,109.7609,109.7609,109.6711,109.716,3300.0
2014-12-26 11:35:00,146.66,146.66,146.52,146.53,1000.0,109.716,109.716,109.6113,109.6187,1000.0
2014-12-26 11:40:00,146.53,146.54,146.46,146.47,2100.0,109.6187,109.6262,109.5664,109.5739,2100.0
2014-12-26 11:45:00,146.47,146.59,146.46,146.59,3200.0,109.5739,109.6636,109.5664,109.6636,3200.0
2014-12-26 11:50:00,146.59,146.63,146.56,146.59,2900.0,109.6636,109.6936,109.6412,109.6636,2900.0
2014-12-26 11:55:00,146.6,146.61,146.56,146.59,1500.0,109.6711,109.6786,109.6412,109.6636,1500.0
2014-12-26 12:00:00,146.62,146.62,146.56,146.57,2600.0,109.6861,109.6861,109.6412,109.6487,2600.0
2014-12-26 12:05:00,146.54,146.57,146.52,146.57,2200.0,109.6262,109.6487,109.6113,109.6487,2200.0
2014-12-26 12:10:00,146.57,146.61,146.54,146.61,5100.0,109.6487,109.6786,109.6262,109.6786,5100.0
2014-12-26 12:15:00,146.62,146.68,146.62,146.66,2300.0,109.6861,109.731,109.6861,109.716,2300.0
2014-12-26 12:20:00,146.64,146.68,146.61,146.66,1700.0,109.701,109.731,109.6786,109.716,1700.0
2014-12-26 12:25:00,146.67,146.7,146.61,146.63,1400.0,109.7235,109.7459,109.6786,109.6936,1400.0
2014-12-26 12:30:00,146.61,146.64,146.58,146.6,1200.0,109.6786,109.701,109.6561,109.6711,1200.0
2014-12-26 12:35:00,146.61,146.61,146.57,146.57,1200.0,109.6786,109.6786,109.6487,109.6487,1200.0
2014-12-26 12:40:00,146.58,146.6,146.5,146.51,2300.0,109.6561,109.6711,109.5963,109.6038,2300.0
2014-12-26 12:45:00,146.52,146.57,146.48,146.57,1800.0,109.6113,109.6487,109.5813,109.6487,1800.0
2014-12-26 12:50:00,146.57,146.6,146.57,146.59,1100.0,109.6487,109.6711,109.6487,109.6636,1100.0
2014-12-26 12:55:00,146.59,146.65,146.57,146.62,4000.0,109.6636,109.7085,109.6487,109.6861,4000.0
2014-12-26 13:00:00,146.63,146.69,146.55,146.56,2900.0,109.6936,109.7384,109.6337,109.6412,2900.0
2014-12-26 13:05:00,146.55,146.56,146.44,146.5,2400.0,109.6337,109.6412,109.5514,109.5963,2400.0
2014-12-26 13:10:00,146.52,146.6,146.48,146.55,1300.0,109.6113,109.6711,109.5813,109.6337,1300.0
2014-12-26 13:15:00,146.56,146.61,146.55,146.6,1000.0,109.6412,109.6786,109.6337,109.6711,1000.0
2014-12-26 13:20:00,146.62,146.66,146.6,146.66,1500.0,109.6861,109.716,109.6711,109.716,1500.0
2014-12-26 13:25:00,146.65,146.65,146.49,146.5,2300.0,109.7085,109.7085,109.5888,109.5963,2300.0
2014-12-26 13:30:00,146.54,146.6,146.51,146.6,1500.0,109.6262,109.6711,109.6038,109.6711,1500.0
2014-12-26 13:35:00,146.6,146.72,146.58,146.71,6000.0,109.6711,109.7609,109.6561,109.7534,6000.0
2014-12-26 13:40:00,146.72,146.72,146.68,146.68,700.0,109.7609,109.7609,109.731,109.731,700.0
2014-12-26 13:45:00,146.67,146.77,146.67,146.77,1500.0,109.7235,109.7983,109.7235,109.7983,1500.0
2014-12-26 13:50:00,146.8,146.87,146.79,146.86,1800.0,109.8207,109.8731,109.8132,109.8656,1800.0
2014-12-26 13:55:00,146.89,146.89,146.84,146.87,1400.0,109.8881,109.8881,109.8507,109.8731,1400.0
2014-12-26 14:00:00,146.84,147.01,146.83,146.99,4600.0,109.8507,109.9778,109.8432,109.9629,4600.0
2014-12-26 14:05:00,146.93,146.98,146.9,146.95,2400.0,109.918,109.9554,109.8955,109.9329,2400.0
2014-12-26 14:10:00,146.99,146.99,146.9,146.98,2300.0,109.9629,109.9629,109.8955,109.9554,2300.0
2014-12-26 14:15:00,146.95,146.99,146.94,146.97,800.0,109.9329,109.9629,109.9255,109.9479,800.0
2014-12-26 14:20:00,146.98,146.98,146.93,146.95,4000.0,109.9554,109.9554,109.918,109.9329,4000.0
2014-12-26 14:25:00,146.94,146.99,146.93,146.95,3700.0,109.9255,109.9629,109.918,109.9329,3700.0
2014-12-26 14:30:00,146.95,147.0,146.94,147.0,6300.0,109.9329,109.9704,109.9255,109.9704,6300.0
2014-12-26 14:35:00,147.02,147.08,147.0,147.06,5300.0,109.9853,110.0302,109.9704,110.0152,5300.0
2014-12-26 14:40:00,147.07,147.15,147.06,147.11,4300.0,110.0227,110.0826,110.0152,110.0526,4300.0
2014-12-26 14:45:00,147.1,147.19,147.09,147.19,7700.0,110.0452,110.1125,110.0377,110.1125,7700.0
2014-12-26 14:50:00,147.18,147.21,147.13,147.15,3600.0,110.105,110.1275,110.0676,110.0826,3600.0
2014-12-26 14:55:00,147.17,147.17,147.1,147.12,2800.0,110.0975,110.0975,110.0452,110.0601,2800.0
2014-12-26 15:00:00,147.14,147.16,147.09,147.14,5100.0,110.0751,110.09,110.0377,110.0751,5100.0
2014-12-26 15:05:00,147.12,147.18,147.04,147.04,3000.0,110.0601,110.105,110.0003,110.0003,3000.0
2014-12-26 15:10:00,147.02,147.05,147.01,147.05,3600.0,109.9853,110.0078,109.9778,110.0078,3600.0
2014-12-26 15:15:00,147.02,147.07,147.0,147.03,9600.0,109.9853,110.0227,109.9704,109.9928,9600.0
2014-12-26 15:20:00,147.01,147.02,146.86,146.87,4200.0,109.9778,109.9853,109.8656,109.8731,4200.0
2014-12-26 15:25:00,146.88,146.88,146.72,146.72,4000.0,109.8806,109.8806,109.7609,109.7609,4000.0
2014-12-26 15:30:00,146.72,146.81,146.72,146.74,4500.0,109.7609,109.8282,109.7609,109.7758,4500.0
2014-12-26 15:35:00,146.73,146.77,146.64,146.67,5200.0,109.7684,109.7983,109.701,109.7235,5200.0
2014-12-26 15:40:00,146.68,146.74,146.56,146.58,29600.0,109.731,109.7758,109.6412,109.6561,29600.0
2014-12-26 15:45:00,146.6,146.66,146.59,146.61,6200.0,109.6711,109.716,109.6636,109.6786,6200.0
2014-12-26 15:50:00,146.61,146.66,146.51,146.51,14200.0,109.6786,109.716,109.6038,109.6038,14200.0
2014-12-26 15:55:00,146.53,146.57,146.46,146.52,16800.0,109.6187,109.6487,109.5664,109.6113,16800.0
2014-12-29 09:30:00,146.24,146.4,145.66,145.86,12100.0,109.4018,109.5215,108.9679,109.1175,12100.0
2014-12-29 09:35:00,146.05,146.47,146.04,146.37,5500.0,109.2597,109.5739,109.2522,109.499,5500.0
2014-12-29 09:40:00,146.34,146.7,146.34,146.49,5100.0,109.4766,109.7459,109.4766,109.5888,5100.0
2014-12-29 09:45:00,146.39,146.57,146.3,146.57,26900.0,109.514,109.6487,109.4467,109.6487,26900.0
2014-12-29 09:50:00,146.61,146.69,146.54,146.54,700.0,109.6786,109.7384,109.6262,109.6262,700.0
2014-12-29 09:55:00,146.55,146.97,146.55,146.94,1900.0,109.6337,109.9479,109.6337,109.9255,1900.0
2014-12-29 10:00:00,146.83,146.9,146.62,146.73,10400.0,109.8432,109.8955,109.6861,109.7684,10400.0
2014-12-29 10:05:00,146.73,146.82,146.7,146.77,6700.0,109.7684,109.8357,109.7459,109.7983,6700.0
2014-12-29 10:10:00,146.77,146.95,146.77,146.88,1700.0,109.7983,109.9329,109.7983,109.8806,1700.0
2014-12-29 10:15:00,146.91,147.08,146.82,147.04,11600.0,109.903,110.0302,109.8357,110.0003,11600.0
2014-12-29 10:20:00,147.08,147.13,146.91,146.94,5900.0,110.0302,110.0676,109.903,109.9255,5900.0
2014-12-29 10:25:00,146.95,146.95,146.89,146.9,3600.0,109.9329,109.9329,109.8881,109.8955,3600.0
2014-12-29 10:30:00,146.88,146.88,146.75,146.84,9700.0,109.8806,109.8806,109.7833,109.8507,9700.0
2014-12-29 10:35:00,146.85,147.03,146.85,146.98,8400.0,109.8581,109.9928,109.8581,109.9554,8400.0
2014-12-29 10:40:00,146.95,146.95,146.82,146.82,7600.0,109.9329,109.9329,109.8357,109.8357,7600.0
2014-12-29 10:45:00,146.81,146.86,146.81,146.85,3400.0,109.8282,109.8656,109.8282,109.8581,3400.0
2014-12-29 10:50:00,146.82,146.82,146.73,146.81,7500.0,109.8357,109.8357,109.7684,109.8282,7500.0
2014-12-29 10:55:00,146.82,146.85,146.76,146.79,6100.0,109.8357,109.8581,109.7908,109.8132,6100.0
2014-12-29 11:00:00,146.75,146.77,146.61,146.68,6100.0,109.7833,109.7983,109.6786,109.731,6100.0
2014-12-29 11:05:00,146.68,146.68,146.6,146.66,5200.0,109.731,109.731,109.6711,109.716,5200.0
2014-12-29 11:10:00,146.67,146.71,146.64,146.65,3500.0,109.7235,109.7534,109.701,109.7085,3500.0
2014-12-29 11:15:00,146.65,146.71,146.65,146.71,3000.0,109.7085,109.7534,109.7085,109.7534,3000.0
2014-12-29 11:20:00,146.72,146.88,146.7,146.82,4000.0,109.7609,109.8806,109.7459,109.8357,4000.0
2014-12-29 11:25:00,146.81,146.88,146.8,146.88,1700.0,109.8282,109.8806,109.8207,109.8806,1700.0
2014-12-29 11:30:00,146.87,147.0,146.85,146.99,4600.0,109.8731,109.9704,109.8581,109.9629,4600.0
2014-12-29 11:35:00,147.0,147.01,146.9,146.9,2200.0,109.9704,109.9778,109.8955,109.8955,2200.0
2014-12-29 11:40:00,146.91,147.01,146.91,147.0,4100.0,109.903,109.9778,109.903,109.9704,4100.0
2014-12-29 11:45:00,147.01,147.13,147.0,147.09,3800.0,109.9778,110.0676,109.9704,110.0377,3800.0
2014-12-29 11:50:00,147.06,147.1,147.04,147.09,2200.0,110.0152,110.0452,110.0003,110.0377,2200.0
2014-12-29 11:55:00,147.09,147.12,147.05,147.12,5500.0,110.0377,110.0601,110.0078,110.0601,5500.0
2014-12-29 12:00:00,147.12,147.15,147.06,147.06,3600.0,110.0601,110.0826,110.0152,110.0152,3600.0
2014-12-29 12:05:00,147.05,147.05,146.97,146.98,1800.0,110.0078,110.0078,109.9479,109.9554,1800.0
2014-12-29 12:10:00,146.99,146.99,146.8,146.83,4700.0,109.9629,109.9629,109.8207,109.8432,4700.0
2014-12-29 12:15:00,146.85,146.86,146.73,146.77,4800.0,109.8581,109.8656,109.7684,109.7983,4800.0
2014-12-29 12:20:00,146.82,146.9,146.82,146.86,1000.0,109.8357,109.8955,109.8357,109.8656,1000.0
2014-12-29 12:25:00,146.81,146.85,146.81,146.81,2300.0,109.8282,109.8581,109.8282,109.8282,2300.0
2014-12-29 12:30:00,146.79,146.87,146.77,146.8,16300.0,109.8132,109.8731,109.7983,109.8207,16300.0
2014-12-29 12:35:00,146.83,146.83,146.76,146.76,3500.0,109.8432,109.8432,109.7908,109.7908,3500.0
2014-12-29 12:40:00,146.8,146.82,146.75,146.75,2000.0,109.8207,109.8357,109.7833,109.7833,2000.0
2014-12-29 12:45:00,146.78,146.78,146.7,146.71,2900.0,109.8058,109.8058,109.7459,109.7534,2900.0
2014-12-29 12:50:00,146.74,146.75,146.65,146.65,3000.0,109.7758,109.7833,109.7085,109.7085,3000.0
2014-12-29 12:55:00,146.63,146.63,146.45,146.47,9000.0,109.6936,109.6936,109.5589,109.5739,9000.0
2014-12-29 13:00:00,146.47,146.57,146.47,146.56,2300.0,109.5739,109.6487,109.5739,109.6412,2300.0
2014-12-29 13:05:00,146.55,146.64,146.5,146.51,3800.0,109.6337,109.701,109.5963,109.6038,3800.0
2014-12-29 13:10:00,146.52,146.52,146.44,146.51,2300.0,109.6113,109.6113,109.5514,109.6038,2300.0
2014-12-29 13:15:00,146.52,146.56,146.5,146.51,3500.0,109.6113,109.6412,109.5963,109.6038,3500.0
2014-12-29 13:20:00,146.52,146.69,146.51,146.65,6200.0,109.6113,109.7384,109.6038,109.7085,6200.0
2014-12-29 13:25:00,146.65,146.76,146.65,146.76,2600.0,109.7085,109.7908,109.7085,109.7908,2600.0
2014-12-29 13:30:00,146.76,146.78,146.67,146.75,9800.0,109.7908,109.8058,109.7235,109.7833,9800.0
2014-12-29 13:35:00,146.74,146.75,146.68,146.73,1300.0,109.7758,109.7833,109.731,109.7684,1300.0
2014-12-29 13:40:00,146.75,146.76,146.7,146.7,2000.0,109.7833,109.7908,109.7459,109.7459,2000.0
2014-12-29 13:45:00,146.68,146.73,146.66,146.68,2200.0,109.731,109.7684,109.716,109.731,2200.0
2014-12-29 13:50:00,146.69,146.69,146.63,146.67,900.0,109.7384,109.7384,109.6936,109.7235,900.0
2014-12-29 13:55:00,146.65,146.65,146.6,146.62,4900.0,109.7085,109.7085,109.6711,109.6861,4900.0
2014-12-29 14:00:00,146.65,146.67,146.6,146.67,7100.0,109.7085,109.7235,109.6711,109.7235,7100.0
2014-12-29 14:05:00,146.67,146.7,146.65,146.7,1500.0,109.7235,109.7459,109.7085,109.7459,1500.0
2014-12-29 14:10:00,146.65,146.67,146.63,146.67,1600.0,109.7085,109.7235,109.6936,109.7235,1600.0
2014-12-29 14:15:00,146.69,146.72,146.66,146.68,4200.0,109.7384,109.7609,109.716,109.731,4200.0
2014-12-29 14:20:00,146.69,146.83,146.69,146.83,2800.0,109.7384,109.8432,109.7384,109.8432,2800.0
2014-12-29 14:25:00,146.83,146.91,146.83,146.89,2200.0,109.8432,109.903,109.8432,109.8881,2200.0
2014-12-29 14:30:00,146.87,146.92,146.85,146.91,5500.0,109.8731,109.9105,109.8581,109.903,5500.0
2014-12-29 14:35:00,146.93,147.02,146.91,147.02,11500.0,109.918,109.9853,109.903,109.9853,11500.0
2014-12-29 14:40:00,147.02,147.26,147.02,147.24,8400.0,109.9853,110.1649,109.9853,110.1499,8400.0
2014-12-29 14:45:00,147.24,147.26,147.17,147.17,2700.0,110.1499,110.1649,110.0975,110.0975,2700.0
2014-12-29 14:50:00,147.14,147.17,147.12,147.17,4300.0,110.0751,110.0975,110.0601,110.0975,4300.0
2014-12-29 14:55:00,147.17,147.31,147.17,147.28,6200.0,110.0975,110.2023,110.0975,110.1798,6200.0
2014-12-29 15:00:00,147.29,147.29,147.22,147.24,3400.0,110.1873,110.1873,110.1349,110.1499,3400.0
2014-12-29 15:05:00,147.21,147.24,147.18,147.22,3600.0,110.1275,110.1499,110.105,110.1349,3600.0
2014-12-29 15:10:00,147.22,147.22,147.13,147.13,3300.0,110.1349,110.1349,110.0676,110.0676,3300.0
2014-12-29 15:15:00,147.12,147.15,147.12,147.12,2600.0,110.0601,110.0826,110.0601,110.0601,2600.0
2014-12-29 15:20:00,147.12,147.15,147.12,147.14,2800.0,110.0601,110.0826,110.0601,110.0751,2800.0
2014-12-29 15:25:00,147.14,147.14,146.95,146.95,9500.0,110.0751,110.0751,109.9329,109.9329,9500.0
2014-12-29 15:30:00,146.97,146.99,146.95,146.96,4600.0,109.9479,109.9629,109.9329,109.9404,4600.0
2014-12-29 15:35:00,146.97,147.03,146.97,146.98,6300.0,109.9479,109.9928,109.9479,109.9554,6300.0
2014-12-29 15:40:00,146.99,147.05,146.98,147.03,5200.0,109.9629,110.0078,109.9554,109.9928,5200.0
2014-12-29 15:45:00,147.04,147.06,146.92,146.92,12300.0,110.0003,110.0152,109.9105,109.9105,12300.0
2014-12-29 15:50:00,146.92,146.96,146.88,146.88,8300.0,109.9105,109.9404,109.8806,109.8806,8300.0
2014-12-29 15:55:00,146.88,146.91,146.76,146.89,38600.0,109.8806,109.903,109.7908,109.8881,38600.0
2014-12-30 09:30:00,146.74,146.74,146.33,146.73,10600.0,109.7758,109.7758,109.4691,109.7684,10600.0
2014-12-30 09:35:00,146.65,147.21,146.65,146.96,4000.0,109.7085,110.1275,109.7085,109.9404,4000.0
2014-12-30 09:40:00,147.0,147.12,146.89,146.89,5800.0,109.9704,110.0601,109.8881,109.8881,5800.0
2014-12-30 09:45:00,146.8,146.8,146.43,146.49,11900.0,109.8207,109.8207,109.5439,109.5888,11900.0
2014-12-30 09:50:00,146.47,146.64,146.41,146.62,9200.0,109.5739,109.701,109.529,109.6861,9200.0
2014-12-30 09:55:00,146.59,146.59,145.72,145.92,8300.0,109.6636,109.6636,109.0128,109.1624,8300.0
2014-12-30 10:00:00,145.86,146.23,145.83,145.93,7900.0,109.1175,109.3943,109.0951,109.1699,7900.0
2014-12-30 10:05:00,145.87,145.93,145.73,145.92,2700.0,109.125,109.1699,109.0203,109.1624,2700.0
2014-12-30 10:10:00,146.05,146.05,145.91,145.94,5700.0,109.2597,109.2597,109.1549,109.1774,5700.0
2014-12-30 10:15:00,145.97,146.01,145.8,145.84,5300.0,109.1998,109.2297,109.0726,109.1026,5300.0
2014-12-30 10:20:00,145.78,145.8,145.57,145.6,18500.0,109.0577,109.0726,108.9006,108.923,18500.0
2014-12-30 10:25:00,145.58,145.75,145.58,145.7,7500.0,108.9081,109.0352,108.9081,108.9978,7500.0
2014-12-30 10:30:00,145.63,145.63,145.52,145.52,2100.0,108.9455,108.9455,108.8632,108.8632,2100.0
2014-12-30 10:35:00,145.52,145.54,145.25,145.25,7500.0,108.8632,108.8781,108.6612,108.6612,7500.0
2014-12-30 10:40:00,145.24,145.34,145.24,145.33,3300.0,108.6537,108.7285,108.6537,108.721,3300.0
2014-12-30 10:45:00,145.28,145.39,145.28,145.39,6500.0,108.6836,108.7659,108.6836,108.7659,6500.0
2014-12-30 10:50:00,145.43,145.44,145.41,145.43,2700.0,108.7958,108.8033,108.7809,108.7958,2700.0
2014-12-30 10:55:00,145.46,145.6,145.44,145.6,6200.0,108.8183,108.923,108.8033,108.923,6200.0
2014-12-30 11:00:00,145.61,145.68,145.55,145.66,6800.0,108.9305,108.9829,108.8856,108.9679,6800.0
2014-12-30 11:05:00,145.66,145.76,145.64,145.76,4700.0,108.9679,109.0427,108.9529,109.0427,4700.0
2014-12-30 11:10:00,145.75,145.81,145.71,145.8,12300.0,109.0352,109.0801,109.0053,109.0726,12300.0
2014-12-30 11:15:00,145.8,145.91,145.8,145.91,7700.0,109.0726,109.1549,109.0726,109.1549,7700.0
2014-12-30 11:20:00,145.91,146.05,145.91,146.05,5300.0,109.1549,109.2597,109.1549,109.2597,5300.0
2014-12-30 11:25:00,146.06,146.12,146.01,146.05,2200.0,109.2671,109.312,109.2297,109.2597,2200.0
2014-12-30 11:30:00,146.01,146.02,145.88,145.89,5400.0,109.2297,109.2372,109.1325,109.14,5400.0
2014-12-30 11:35:00,145.9,145.97,145.89,145.91,6400.0,109.1474,109.1998,109.14,109.1549,6400.0
2014-12-30 11:40:00,145.92,145.92,145.84,145.84,9400.0,109.1624,109.1624,109.1026,109.1026,9400.0
2014-12-30 11:45:00,145.82,145.93,145.78,145.93,4500.0,109.0876,109.1699,109.0577,109.1699,4500.0
2014-12-30 11:50:00,146.04,146.04,145.92,145.94,8000.0,109.2522,109.2522,109.1624,109.1774,8000.0
2014-12-30 11:55:00,145.91,145.96,145.91,145.95,2000.0,109.1549,109.1923,109.1549,109.1848,2000.0
2014-12-30 12:00:00,145.97,146.11,145.96,146.1,2300.0,109.1998,109.3045,109.1923,109.2971,2300.0
2014-12-30 12:05:00,146.04,146.05,146.01,146.04,2000.0,109.2522,109.2597,109.2297,109.2522,2000.0
2014-12-30 12:10:00,146.04,146.04,146.02,146.02,1900.0,109.2522,109.2522,109.2372,109.2372,1900.0
2014-12-30 12:15:00,146.01,146.11,146.0,146.0,3700.0,109.2297,109.3045,109.2223,109.2223,3700.0
2014-12-30 12:20:00,146.0,146.13,145.97,146.13,4400.0,109.2223,109.3195,109.1998,109.3195,4400.0
2014-12-30 12:25:00,146.1,146.14,146.09,146.12,2700.0,109.2971,109.327,109.2896,109.312,2700.0
2014-12-30 12:30:00,146.11,146.16,146.09,146.12,4300.0,109.3045,109.3419,109.2896,109.312,4300.0
2014-12-30 12:35:00,146.1,146.19,146.1,146.15,2700.0,109.2971,109.3644,109.2971,109.3345,2700.0
2014-12-30 12:40:00,146.14,146.15,146.06,146.13,3200.0,109.327,109.3345,109.2671,109.3195,3200.0
2014-12-30 12:45:00,146.14,146.26,146.14,146.26,1200.0,109.327,109.4168,109.327,109.4168,1200.0
2014-12-30 12:50:00,146.28,146.34,146.28,146.33,1800.0,109.4317,109.4766,109.4317,109.4691,1800.0
2014-12-30 12:55:00,146.33,146.36,146.32,146.35,1600.0,109.4691,109.4916,109.4616,109.4841,1600.0
2014-12-30 13:00:00,146.33,146.39,146.28,146.39,4000.0,109.4691,109.514,109.4317,109.514,4000.0
2014-12-30 13:05:00,146.38,146.38,146.23,146.25,6600.0,109.5065,109.5065,109.3943,109.4093,6600.0
2014-12-30 13:10:00,146.28,146.42,146.28,146.42,5100.0,109.4317,109.5365,109.4317,109.5365,5100.0
2014-12-30 13:15:00,146.4,146.44,146.39,146.39,2900.0,109.5215,109.5514,109.514,109.514,2900.0
2014-12-30 13:20:00,146.41,146.48,146.41,146.47,3500.0,109.529,109.5813,109.529,109.5739,3500.0
2014-12-30 13:25:00,146.45,146.47,146.36,146.36,2200.0,109.5589,109.5739,109.4916,109.4916,2200.0
2014-12-30 13:30:00,146.36,146.39,146.34,146.35,2300.0,109.4916,109.514,109.4766,109.4841,2300.0
2014-12-30 13:35:00,146.31,146.37,146.31,146.33,3600.0,109.4542,109.499,109.4542,109.4691,3600.0
2014-12-30 13:40:00,146.32,146.32,146.07,146.14,7700.0,109.4616,109.4616,109.2746,109.327,7700.0
2014-12-30 13:45:00,146.14,146.23,146.13,146.23,6100.0,109.327,109.3943,109.3195,109.3943,6100.0
2014-12-30 13:50:00,146.28,146.31,146.28,146.3,4900.0,109.4317,109.4542,109.4317,109.4467,4900.0
2014-12-30 13:55:00,146.31,146.42,146.31,146.4,4700.0,109.4542,109.5365,109.4542,109.5215,4700.0
2014-12-30 14:00:00,146.41,146.42,146.33,146.41,5400.0,109.529,109.5365,109.4691,109.529,5400.0
2014-12-30 14:05:00,146.4,146.43,146.32,146.33,23100.0,109.5215,109.5439,109.4616,109.4691,23100.0
2014-12-30 14:10:00,146.33,146.34,146.27,146.28,5200.0,109.4691,109.4766,109.4242,109.4317,5200.0
2014-12-30 14:15:00,146.28,146.32,146.23,146.31,3900.0,109.4317,109.4616,109.3943,109.4542,3900.0
2014-12-30 14:20:00,146.31,146.7,146.31,146.55,26200.0,109.4542,109.7459,109.4542,109.6337,26200.0
2014-12-30 14:25:00,146.58,146.58,146.5,146.51,4200.0,109.6561,109.6561,109.5963,109.6038,4200.0
2014-12-30 14:30:00,146.51,146.52,146.47,146.49,4900.0,109.6038,109.6113,109.5739,109.5888,4900.0
2014-12-30 14:35:00,146.49,146.66,146.48,146.66,10800.0,109.5888,109.716,109.5813,109.716,10800.0
2014-12-30 14:40:00,146.65,146.69,146.65,146.69,4400.0,109.7085,109.7384,109.7085,109.7384,4400.0
2014-12-30 14:45:00,146.68,146.7,146.6,146.61,8800.0,109.731,109.7459,109.6711,109.6786,8800.0
2014-12-30 14:50:00,146.61,146.61,146.54,146.56,5300.0,109.6786,109.6786,109.6262,109.6412,5300.0
2014-12-30 14:55:00,146.56,146.57,146.51,146.57,8300.0,109.6412,109.6487,109.6038,109.6487,8300.0
2014-12-30 15:00:00,146.59,146.65,146.59,146.63,5900.0,109.6636,109.7085,109.6636,109.6936,5900.0
2014-12-30 15:05:00,146.63,146.79,146.62,146.77,8700.0,109.6936,109.8132,109.6861,109.7983,8700.0
2014-12-30 15:10:00,146.76,146.76,146.61,146.61,4800.0,109.7908,109.7908,109.6786,109.6786,4800.0
2014-12-30 15:15:00,146.6,146.63,146.55,146.61,13600.0,109.6711,109.6936,109.6337,109.6786,13600.0
2014-12-30 15:20:00,146.6,146.62,146.55,146.56,5300.0,109.6711,109.6861,109.6337,109.6412,5300.0
2014-12-30 15:25:00,146.54,146.55,146.48,146.48,3600.0,109.6262,109.6337,109.5813,109.5813,3600.0
2014-12-30 15:30:00,146.46,146.46,146.38,146.41,9700.0,109.5664,109.5664,109.5065,109.529,9700.0
2014-12-30 15:35:00,146.42,146.5,146.41,146.49,6000.0,109.5365,109.5963,109.529,109.5888,6000.0
2014-12-30 15:40:00,146.5,146.51,146.36,146.44,13700.0,109.5963,109.6038,109.4916,109.5514,13700.0
2014-12-30 15:45:00,146.43,146.43,146.31,146.34,15300.0,109.5439,109.5439,109.4542,109.4766,15300.0
2014-12-30 15:50:00,146.33,146.34,146.25,146.29,16800.0,109.4691,109.4766,109.4093,109.4392,16800.0
2014-12-30 15:55:00,146.29,146.32,146.11,146.18,59100.0,109.4392,109.4616,109.3045,109.3569,59100.0
2014-12-31 09:30:00,146.16,146.82,146.16,146.3,25300.0,109.3419,109.8357,109.3419,109.4467,25300.0
2014-12-31 09:35:00,146.27,146.46,146.03,146.05,9700.0,109.4242,109.5664,109.2447,109.2597,9700.0
2014-12-31 09:40:00,146.02,146.02,145.46,145.46,5900.0,109.2372,109.2372,108.8183,108.8183,5900.0
2014-12-31 09:45:00,145.55,145.68,145.47,145.54,20000.0,108.8856,108.9829,108.8258,108.8781,20000.0
2014-12-31 09:50:00,145.62,145.64,145.51,145.51,3800.0,108.938,108.9529,108.8557,108.8557,3800.0
2014-12-31 09:55:00,145.54,145.69,145.54,145.67,2900.0,108.8781,108.9903,108.8781,108.9754,2900.0
2014-12-31 10:00:00,145.7,146.15,145.7,146.04,2100.0,108.9978,109.3345,108.9978,109.2522,2100.0
2014-12-31 10:05:00,146.08,146.4,146.07,146.3,5100.0,109.2821,109.5215,109.2746,109.4467,5100.0
2014-12-31 10:10:00,146.29,146.35,146.19,146.23,5700.0,109.4392,109.4841,109.3644,109.3943,5700.0
2014-12-31 10:15:00,146.25,146.4,146.21,146.37,12900.0,109.4093,109.5215,109.3794,109.499,12900.0
2014-12-31 10:20:00,146.37,146.39,146.27,146.29,4500.0,109.499,109.514,109.4242,109.4392,4500.0
2014-12-31 10:25:00,146.33,146.34,146.24,146.24,2600.0,109.4691,109.4766,109.4018,109.4018,2600.0
2014-12-31 10:30:00,146.24,146.63,146.24,146.62,12800.0,109.4018,109.6936,109.4018,109.6861,12800.0
2014-12-31 10:35:00,146.57,146.58,146.43,146.44,2300.0,109.6487,109.6561,109.5439,109.5514,2300.0
2014-12-31 10:40:00,146.44,146.48,146.43,146.45,2600.0,109.5514,109.5813,109.5439,109.5589,2600.0
2014-12-31 10:45:00,146.48,146.49,146.27,146.27,2700.0,109.5813,109.5888,109.4242,109.4242,2700.0
2014-12-31 10:50:00,146.27,146.55,146.27,146.53,11000.0,109.4242,109.6337,109.4242,109.6187,11000.0
2014-12-31 10:55:00,146.52,146.55,146.45,146.45,3700.0,109.6113,109.6337,109.5589,109.5589,3700.0
2014-12-31 11:00:00,146.44,146.53,146.4,146.4,5600.0,109.5514,109.6187,109.5215,109.5215,5600.0
2014-12-31 11:05:00,146.35,146.4,146.27,146.29,3800.0,109.4841,109.5215,109.4242,109.4392,3800.0
2014-12-31 11:10:00,146.28,146.29,146.15,146.19,4200.0,109.4317,109.4392,109.3345,109.3644,4200.0
2014-12-31 11:15:00,146.13,146.17,146.1,146.1,2800.0,109.3195,109.3494,109.2971,109.2971,2800.0
2014-12-31 11:20:00,146.16,146.33,146.15,146.26,7700.0,109.3419,109.4691,109.3345,109.4168,7700.0
2014-12-31 11:25:00,146.26,146.32,146.17,146.28,5700.0,109.4168,109.4616,109.3494,109.4317,5700.0
2014-12-31 11:30:00,146.24,146.31,146.24,146.29,3600.0,109.4018,109.4542,109.4018,109.4392,3600.0
2014-12-31 11:35:00,146.27,146.3,146.23,146.28,3900.0,109.4242,109.4467,109.3943,109.4317,3900.0
2014-12-31 11:40:00,146.26,146.29,146.14,146.2,16800.0,109.4168,109.4392,109.327,109.3719,16800.0
2014-12-31 11:45:00,146.18,146.23,146.16,146.21,3800.0,109.3569,109.3943,109.3419,109.3794,3800.0
2014-12-31 11:50:00,146.19,146.2,146.15,146.2,1900.0,109.3644,109.3719,109.3345,109.3719,1900.0
2014-12-31 11:55:00,146.21,146.25,146.17,146.17,2100.0,109.3794,109.4093,109.3494,109.3494,2100.0
2014-12-31 12:00:00,146.23,146.23,145.87,145.87,6200.0,109.3943,109.3943,109.125,109.125,6200.0
2014-12-31 12:05:00,145.89,146.05,145.89,146.0,4000.0,109.14,109.2597,109.14,109.2223,4000.0
2014-12-31 12:10:00,146.02,146.05,145.97,145.97,1600.0,109.2372,109.2597,109.1998,109.1998,1600.0
2014-12-31 12:15:00,145.99,146.0,145.89,145.93,2700.0,109.2148,109.2223,109.14,109.1699,2700.0
2014-12-31 12:20:00,145.86,145.86,145.67,145.7,2400.0,109.1175,109.1175,108.9754,108.9978,2400.0
2014-12-31 12:25:00,145.69,145.7,145.48,145.61,5700.0,108.9903,108.9978,108.8332,108.9305,5700.0
2014-12-31 12:30:00,145.65,145.77,145.61,145.61,2000.0,108.9604,109.0502,108.9305,108.9305,2000.0
2014-12-31 12:35:00,145.56,145.78,145.55,145.7,9300.0,108.8931,109.0577,108.8856,108.9978,9300.0
2014-12-31 12:40:00,145.67,145.78,145.65,145.78,3900.0,108.9754,109.0577,108.9604,109.0577,3900.0
2014-12-31 12:45:00,145.8,145.82,145.79,145.8,1600.0,109.0726,109.0876,109.0652,109.0726,1600.0
2014-12-31 12:50:00,145.75,145.86,145.68,145.81,7000.0,109.0352,109.1175,108.9829,109.0801,7000.0
2014-12-31 12:55:00,145.84,145.9,145.76,145.84,10200.0,109.1026,109.1474,109.0427,109.1026,10200.0
2014-12-31 13:00:00,145.88,146.13,145.8,146.04,8700.0,109.1325,109.3195,109.0726,109.2522,8700.0
2014-12-31 13:05:00,146.06,146.09,145.98,145.98,3000.0,109.2671,109.2896,109.2073,109.2073,3000.0
2014-12-31 13:10:00,145.95,146.02,145.8,145.85,3300.0,109.1848,109.2372,109.0726,109.11,3300.0
2014-12-31 13:15:00,145.81,145.88,145.81,145.85,1100.0,109.0801,109.1325,109.0801,109.11,1100.0
2014-12-31 13:20:00,145.87,145.93,145.79,145.8,1700.0,109.125,109.1699,109.0652,109.0726,1700.0
2014-12-31 13:25:00,145.84,145.91,145.81,145.91,1400.0,109.1026,109.1549,109.0801,109.1549,1400.0
2014-12-31 13:30:00,145.92,145.93,145.86,145.86,700.0,109.1624,109.1699,109.1175,109.1175,700.0
2014-12-31 13:35:00,145.95,145.99,145.9,145.99,1700.0,109.1848,109.2148,109.1474,109.2148,1700.0
2014-12-31 13:40:00,145.93,145.99,145.92,145.99,4200.0,109.1699,109.2148,109.1624,109.2148,4200.0
2014-12-31 13:45:00,145.98,145.98,145.81,145.81,1600.0,109.2073,109.2073,109.0801,109.0801,1600.0
2014-12-31 13:50:00,145.82,145.82,145.7,145.7,4500.0,109.0876,109.0876,108.9978,108.9978,4500.0
2014-12-31 13:55:00,145.72,145.73,145.65,145.67,4000.0,109.0128,109.0203,108.9604,108.9754,4000.0
2014-12-31 14:00:00,145.67,145.69,145.64,145.67,1700.0,108.9754,108.9903,108.9529,108.9754,1700.0
2014-12-31 14:05:00,145.63,145.63,145.45,145.49,3600.0,108.9455,108.9455,108.8108,108.8407,3600.0
2014-12-31 14:10:00,145.46,145.5,145.44,145.46,1900.0,108.8183,108.8482,108.8033,108.8183,1900.0
2014-12-31 14:15:00,145.39,145.39,145.21,145.33,4600.0,108.7659,108.7659,108.6313,108.721,4600.0
2014-12-31 14:20:00,145.3,145.3,145.1,145.24,3600.0,108.6986,108.6986,108.549,108.6537,3600.0
2014-12-31 14:25:00,145.25,145.29,145.12,145.15,4300.0,108.6612,108.6911,108.5639,108.5864,4300.0
2014-12-31 14:30:00,145.15,145.23,145.13,145.13,6000.0,108.5864,108.6462,108.5714,108.5714,6000.0
2014-12-31 14:35:00,145.14,145.19,144.84,144.85,15700.0,108.5789,108.6163,108.3545,108.3619,15700.0
2014-12-31 14:40:00,144.86,144.95,144.69,144.93,8400.0,108.3694,108.4368,108.2422,108.4218,8400.0
2014-12-31 14:45:00,144.96,144.97,144.85,144.85,2800.0,108.4442,108.4517,108.3619,108.3619,2800.0
2014-12-31 14:50:00,144.88,145.03,144.87,144.91,5600.0,108.3844,108.4966,108.3769,108.4068,5600.0
2014-12-31 14:55:00,144.93,144.95,144.82,144.89,6600.0,108.4218,108.4368,108.3395,108.3919,6600.0
2014-12-31 15:00:00,144.86,144.86,144.76,144.77,4100.0,108.3694,108.3694,108.2946,108.3021,4100.0
2014-12-31 15:05:00,144.79,144.9,144.78,144.9,5300.0,108.3171,108.3993,108.3096,108.3993,5300.0
2014-12-31 15:10:00,144.89,145.05,144.81,145.01,5200.0,108.3919,108.5116,108.332,108.4816,5200.0
2014-12-31 15:15:00,145.01,145.26,145.01,145.26,6600.0,108.4816,108.6687,108.4816,108.6687,6600.0
2014-12-31 15:20:00,145.28,145.34,145.21,145.33,7400.0,108.6836,108.7285,108.6313,108.721,7400.0
2014-12-31 15:25:00,145.31,145.31,145.16,145.22,9900.0,108.7061,108.7061,108.5939,108.6387,9900.0
2014-12-31 15:30:00,145.23,145.3,145.03,145.09,9300.0,108.6462,108.6986,108.4966,108.5415,9300.0
2014-12-31 15:35:00,145.09,145.13,144.93,144.94,8100.0,108.5415,108.5714,108.4218,108.4293,8100.0
2014-12-31 15:40:00,144.94,144.95,144.61,144.74,15400.0,108.4293,108.4368,108.1824,108.2796,15400.0
2014-12-31 15:45:00,144.77,144.78,144.39,144.39,27400.0,108.3021,108.3096,108.0178,108.0178,27400.0
2014-12-31 15:50:00,144.39,144.39,144.14,144.29,23800.0,108.0178,108.0178,107.8308,107.943,23800.0
2014-12-31 15:55:00,144.28,144.54,144.13,144.18,56300.0,107.9355,108.13,107.8233,107.8607,56300.0
2015-01-02 09:30:00,145.22,145.72,144.64,145.45,23400.0,108.6387,109.0128,108.2048,108.8108,23400.0
2015-01-02 09:35:00,145.45,145.83,145.27,145.74,5700.0,108.8108,109.0951,108.6761,109.0277,5700.0
2015-01-02 09:40:00,145.83,145.83,145.28,145.41,8300.0,109.0951,109.0951,108.6836,108.7809,8300.0
2015-01-02 09:45:00,145.5,146.03,145.13,146.0,18900.0,108.8482,109.2447,108.5714,109.2223,18900.0
2015-01-02 09:50:00,145.95,146.14,145.54,145.76,6600.0,109.1848,109.327,108.8781,109.0427,6600.0
2015-01-02 09:55:00,145.66,145.76,145.6,145.72,3400.0,108.9679,109.0427,108.923,109.0128,3400.0
2015-01-02 10:00:00,145.54,145.68,145.06,145.4,17900.0,108.8781,108.9829,108.519,108.7734,17900.0
2015-01-02 10:05:00,145.38,145.49,145.06,145.16,11600.0,108.7584,108.8407,108.519,108.5939,11600.0
2015-01-02 10:10:00,145.07,145.29,145.02,145.26,16500.0,108.5265,108.6911,108.4891,108.6687,16500.0
2015-01-02 10:15:00,145.19,145.24,144.69,144.88,6800.0,108.6163,108.6537,108.2422,108.3844,6800.0
2015-01-02 10:20:00,144.89,144.89,144.66,144.76,6900.0,108.3919,108.3919,108.2198,108.2946,6900.0
2015-01-02 10:25:00,144.71,144.81,144.65,144.67,5400.0,108.2572,108.332,108.2123,108.2273,5400.0
2015-01-02 10:30:00,144.62,144.62,144.27,144.36,10800.0,108.1899,108.1899,107.928,107.9954,10800.0
2015-01-02 10:35:00,144.29,144.32,143.97,143.97,13500.0,107.943,107.9654,107.7036,107.7036,13500.0
2015-01-02 10:40:00,143.95,144.1,143.6,143.73,17000.0,107.6887,107.8009,107.4268,107.5241,17000.0
2015-01-02 10:45:00,143.74,144.23,143.74,144.23,7400.0,107.5316,107.8981,107.5316,107.8981,7400.0
2015-01-02 10:50:00,144.09,144.15,143.94,144.12,6100.0,107.7934,107.8383,107.6812,107.8158,6100.0
2015-01-02 10:55:00,144.17,144.45,144.17,144.41,7000.0,107.8532,108.0627,107.8532,108.0328,7000.0
2015-01-02 11:00:00,144.37,144.37,144.05,144.07,6800.0,108.0029,108.0029,107.7635,107.7784,6800.0
2015-01-02 11:05:00,144.09,144.24,143.9,144.11,7800.0,107.7934,107.9056,107.6512,107.8083,7800.0
2015-01-02 11:10:00,144.03,144.07,143.8,143.99,12900.0,107.7485,107.7784,107.5764,107.7186,12900.0
2015-01-02 11:15:00,144.02,144.12,143.96,143.99,4400.0,107.741,107.8158,107.6961,107.7186,4400.0
2015-01-02 11:20:00,143.9,144.17,143.88,144.17,5400.0,107.6512,107.8532,107.6363,107.8532,5400.0
2015-01-02 11:25:00,144.19,144.58,144.16,144.5,12400.0,107.8682,108.16,107.8458,108.1001,12400.0
2015-01-02 11:30:00,144.45,144.75,144.45,144.66,5400.0,108.0627,108.2871,108.0627,108.2198,5400.0
2015-01-02 11:35:00,144.59,144.7,144.49,144.58,6500.0,108.1674,108.2497,108.0926,108.16,6500.0
2015-01-02 11:40:00,144.56,144.64,144.34,144.35,4500.0,108.145,108.2048,107.9804,107.9879,4500.0
2015-01-02 11:45:00,144.37,144.63,144.37,144.53,30600.0,108.0029,108.1974,108.0029,108.1225,30600.0
2015-01-02 11:50:00,144.48,144.66,144.32,144.66,5400.0,108.0851,108.2198,107.9654,108.2198,5400.0
2015-01-02 11:55:00,144.65,144.8,144.64,144.75,4100.0,108.2123,108.3245,108.2048,108.2871,4100.0
2015-01-02 12:00:00,144.71,145.25,144.69,145.25,15100.0,108.2572,108.6612,108.2422,108.6612,15100.0
2015-01-02 12:05:00,145.26,145.4,145.19,145.37,10200.0,108.6687,108.7734,108.6163,108.751,10200.0
2015-01-02 12:10:00,145.41,145.42,145.25,145.29,18700.0,108.7809,108.7884,108.6612,108.6911,18700.0
2015-01-02 12:15:00,145.26,145.31,145.07,145.14,17100.0,108.6687,108.7061,108.5265,108.5789,17100.0
2015-01-02 12:20:00,145.11,145.16,145.05,145.15,2100.0,108.5564,108.5939,108.5116,108.5864,2100.0
2015-01-02 12:25:00,145.16,145.17,144.91,145.07,5200.0,108.5939,108.6013,108.4068,108.5265,5200.0
2015-01-02 12:30:00,145.05,145.22,144.99,145.19,12700.0,108.5116,108.6387,108.4667,108.6163,12700.0
2015-01-02 12:35:00,145.18,145.35,145.04,145.31,7300.0,108.6088,108.736,108.5041,108.7061,7300.0
2015-01-02 12:40:00,145.34,145.54,145.23,145.3,13600.0,108.7285,108.8781,108.6462,108.6986,13600.0
2015-01-02 12:45:00,145.23,145.45,145.08,145.18,26300.0,108.6462,108.8108,108.534,108.6088,26300.0
2015-01-02 12:50:00,145.09,145.45,145.04,145.16,9100.0,108.5415,108.8108,108.5041,108.5939,9100.0
2015-01-02 12:55:00,145.16,145.28,144.96,145.22,21400.0,108.5939,108.6836,108.4442,108.6387,21400.0
2015-01-02 13:00:00,145.16,145.36,145.1,145.18,10500.0,108.5939,108.7435,108.549,108.6088,10500.0
2015-01-02 13:05:00,145.18,145.48,145.18,145.35,7500.0,108.6088,108.8332,108.6088,108.736,7500.0
2015-01-02 13:10:00,145.35,145.36,145.07,145.08,5000.0,108.736,108.7435,108.5265,108.534,5000.0
2015-01-02 13:15:00,145.08,145.3,145.08,145.11,7000.0,108.534,108.6986,108.534,108.5564,7000.0
2015-01-02 13:20:00,145.18,145.43,145.13,145.43,2200.0,108.6088,108.7958,108.5714,108.7958,2200.0
2015-01-02 13:25:00,145.4,145.45,144.98,145.0,6200.0,108.7734,108.8108,108.4592,108.4742,6200.0
2015-01-02 13:30:00,144.97,145.03,144.79,144.99,9700.0,108.4517,108.4966,108.3171,108.4667,9700.0
2015-01-02 13:35:00,144.99,145.08,144.97,145.04,4900.0,108.4667,108.534,108.4517,108.5041,4900.0
2015-01-02 13:40:00,145.04,145.1,144.98,145.06,6200.0,108.5041,108.549,108.4592,108.519,6200.0
2015-01-02 13:45:00,145.03,145.08,144.98,145.03,5100.0,108.4966,108.534,108.4592,108.4966,5100.0
2015-01-02 13:50:00,144.94,145.23,144.91,145.18,8000.0,108.4293,108.6462,108.4068,108.6088,8000.0
2015-01-02 13:55:00,145.16,145.25,145.04,145.08,5000.0,108.5939,108.6612,108.5041,108.534,5000.0
2015-01-02 14:00:00,145.09,145.32,145.09,145.31,8200.0,108.5415,108.7135,108.5415,108.7061,8200.0
2015-01-02 14:05:00,145.31,145.69,145.24,145.68,15600.0,108.7061,108.9903,108.6537,108.9829,15600.0
2015-01-02 14:10:00,145.7,145.8,145.7,145.8,6300.0,108.9978,109.0726,108.9978,109.0726,6300.0
2015-01-02 14:15:00,145.72,145.75,145.6,145.64,8000.0,109.0128,109.0352,108.923,108.9529,8000.0
2015-01-02 14:20:00,145.62,145.73,145.5,145.72,16900.0,108.938,109.0203,108.8482,109.0128,16900.0
2015-01-02 14:25:00,145.76,145.88,145.72,145.78,4600.0,109.0427,109.1325,109.0128,109.0577,4600.0
2015-01-02 14:30:00,145.76,145.88,145.69,145.83,16000.0,109.0427,109.1325,108.9903,109.0951,16000.0
2015-01-02 14:35:00,145.83,146.05,145.83,146.05,9800.0,109.0951,109.2597,109.0951,109.2597,9800.0
2015-01-02 14:40:00,146.04,146.17,145.93,146.0,12800.0,109.2522,109.3494,109.1699,109.2223,12800.0
2015-01-02 14:45:00,146.01,146.13,145.93,146.13,10900.0,109.2297,109.3195,109.1699,109.3195,10900.0
2015-01-02 14:50:00,146.15,146.26,146.1,146.19,11300.0,109.3345,109.4168,109.2971,109.3644,11300.0
2015-01-02 14:55:00,146.19,146.28,146.07,146.22,13700.0,109.3644,109.4317,109.2746,109.3868,13700.0
2015-01-02 15:00:00,146.21,146.25,145.99,146.04,18500.0,109.3794,109.4093,109.2148,109.2522,18500.0
2015-01-02 15:05:00,146.02,146.21,146.0,146.14,15400.0,109.2372,109.3794,109.2223,109.327,15400.0
2015-01-02 15:10:00,146.12,146.12,145.73,145.9,30900.0,109.312,109.312,109.0203,109.1474,30900.0
2015-01-02 15:15:00,145.88,146.01,145.86,145.94,16100.0,109.1325,109.2297,109.1175,109.1774,16100.0
2015-01-02 15:20:00,145.94,146.17,145.92,146.14,9700.0,109.1774,109.3494,109.1624,109.327,9700.0
2015-01-02 15:25:00,146.15,146.22,146.06,146.22,27900.0,109.3345,109.3868,109.2671,109.3868,27900.0
2015-01-02 15:30:00,146.22,146.28,146.08,146.08,21600.0,109.3868,109.4317,109.2821,109.2821,21600.0
2015-01-02 15:35:00,146.06,146.24,146.01,146.18,15600.0,109.2671,109.4018,109.2297,109.3569,15600.0
2015-01-02 15:40:00,146.16,146.59,146.16,146.55,25900.0,109.3419,109.6636,109.3419,109.6337,25900.0
2015-01-02 15:45:00,146.56,146.91,146.55,146.9,36800.0,109.6412,109.903,109.6337,109.8955,36800.0
2015-01-02 15:50:00,146.91,146.95,146.63,146.63,41900.0,109.903,109.9329,109.6936,109.6936,41900.0
2015-01-02 15:55:00,146.63,146.65,146.35,146.42,56300.0,109.6936,109.7085,109.4841,109.5365,56300.0
2015-01-05 09:30:00,145.21,145.21,144.0,144.99,46700.0,108.6313,108.6313,107.7261,108.4667,46700.0
2015-01-05 09:35:00,145.04,145.44,144.56,144.97,34000.0,108.5041,108.8033,108.145,108.4517,34000.0
2015-01-05 09:40:00,144.92,145.02,144.3,144.8,47500.0,108.4143,108.4891,107.9505,108.3245,47500.0
2015-01-05 09:45:00,144.87,145.01,144.63,144.91,43800.0,108.3769,108.4816,108.1974,108.4068,43800.0
2015-01-05 09:50:00,144.89,144.89,144.05,144.08,42200.0,108.3919,108.3919,107.7635,107.7859,42200.0
2015-01-05 09:55:00,144.08,144.3,144.05,144.24,24800.0,107.7859,107.9505,107.7635,107.9056,24800.0
2015-01-05 10:00:00,144.24,144.29,144.0,144.15,35600.0,107.9056,107.943,107.7261,107.8383,35600.0
2015-01-05 10:05:00,144.14,144.32,144.05,144.13,38200.0,107.8308,107.9654,107.7635,107.8233,38200.0
2015-01-05 10:10:00,144.11,144.15,143.55,143.63,30700.0,107.8083,107.8383,107.3894,107.4493,30700.0
2015-01-05 10:15:00,143.62,143.67,143.21,143.31,26400.0,107.4418,107.4792,107.1351,107.2099,26400.0
2015-01-05 10:20:00,143.25,143.44,143.2,143.44,22500.0,107.165,107.3071,107.1276,107.3071,22500.0
2015-01-05 10:25:00,143.42,143.88,143.42,143.83,25900.0,107.2922,107.6363,107.2922,107.5989,25900.0
2015-01-05 10:30:00,143.83,143.85,143.67,143.72,31500.0,107.5989,107.6138,107.4792,107.5166,31500.0
2015-01-05 10:35:00,143.74,143.77,143.3,143.36,36300.0,107.5316,107.554,107.2024,107.2473,36300.0
2015-01-05 10:40:00,143.34,143.4,143.13,143.2,26900.0,107.2323,107.2772,107.0752,107.1276,26900.0
2015-01-05 10:45:00,143.17,143.19,142.67,142.77,166400.0,107.1051,107.1201,106.7311,106.8059,166400.0
2015-01-05 10:50:00,142.77,142.86,142.7,142.76,41900.0,106.8059,106.8732,106.7535,106.7984,41900.0
2015-01-05 10:55:00,142.76,142.76,142.55,142.57,21300.0,106.7984,106.7984,106.6413,106.6563,21300.0
2015-01-05 11:00:00,142.55,142.65,142.31,142.31,29000.0,106.6413,106.7161,106.4618,106.4618,29000.0
2015-01-05 11:05:00,142.33,142.37,142.19,142.2,15300.0,106.4767,106.5067,106.372,106.3795,15300.0
2015-01-05 11:10:00,142.17,142.18,141.98,142.03,19700.0,106.357,106.3645,106.2149,106.2523,19700.0
2015-01-05 11:15:00,142.0,142.04,141.7,141.91,28600.0,106.2299,106.2598,106.0054,106.1625,28600.0
2015-01-05 11:20:00,141.93,142.18,141.91,142.09,15700.0,106.1775,106.3645,106.1625,106.2972,15700.0
2015-01-05 11:25:00,142.06,142.12,141.75,141.77,10700.0,106.2747,106.3196,106.0428,106.0578,10700.0
2015-01-05 11:30:00,141.72,142.02,141.72,141.85,13800.0,106.0204,106.2448,106.0204,106.1176,13800.0
2015-01-05 11:35:00,141.86,141.99,141.81,141.9,9600.0,106.1251,106.2224,106.0877,106.1551,9600.0
2015-01-05 11:40:00,141.9,142.39,141.9,142.33,26700.0,106.1551,106.5216,106.1551,106.4767,26700.0
2015-01-05 11:45:00,142.33,142.44,142.1,142.1,7400.0,106.4767,106.559,106.3047,106.3047,7400.0
2015-01-05 11:50:00,142.19,142.25,142.03,142.22,6700.0,106.372,106.4169,106.2523,106.3944,6700.0
2015-01-05 11:55:00,142.25,142.32,142.05,142.22,28700.0,106.4169,106.4693,106.2673,106.3944,28700.0
2015-01-05 12:00:00,142.21,142.39,142.18,142.22,18000.0,106.387,106.5216,106.3645,106.3944,18000.0
2015-01-05 12:05:00,142.24,142.24,141.81,141.81,25400.0,106.4094,106.4094,106.0877,106.0877,25400.0
2015-01-05 12:10:00,141.8,141.93,141.7,141.72,10800.0,106.0802,106.1775,106.0054,106.0204,10800.0
2015-01-05 12:15:00,141.72,141.87,141.7,141.8,10700.0,106.0204,106.1326,106.0054,106.0802,10700.0
2015-01-05 12:20:00,141.82,141.91,141.59,141.75,16200.0,106.0952,106.1625,105.9231,106.0428,16200.0
2015-01-05 12:25:00,141.71,141.79,141.6,141.6,10400.0,106.0129,106.0728,105.9306,105.9306,10400.0
2015-01-05 12:30:00,141.59,141.59,141.4,141.47,13300.0,105.9231,105.9231,105.781,105.8334,13300.0
2015-01-05 12:35:00,141.44,141.58,141.36,141.57,6900.0,105.8109,105.9157,105.7511,105.9082,6900.0
2015-01-05 12:40:00,141.58,141.66,141.46,141.65,9100.0,105.9157,105.9755,105.8259,105.968,9100.0
2015-01-05 12:45:00,141.62,141.74,141.61,141.69,8900.0,105.9456,106.0354,105.9381,105.998,8900.0
2015-01-05 12:50:00,141.7,141.74,141.48,141.49,7000.0,106.0054,106.0354,105.8409,105.8483,7000.0
2015-01-05 12:55:00,141.49,141.64,141.43,141.64,14600.0,105.8483,105.9605,105.8034,105.9605,14600.0
2015-01-05 13:00:00,141.66,141.68,141.55,141.59,7400.0,105.9755,105.9905,105.8932,105.9231,7400.0
2015-01-05 13:05:00,141.57,141.76,141.48,141.69,11300.0,105.9082,106.0503,105.8409,105.998,11300.0
2015-01-05 13:10:00,141.65,141.65,141.33,141.38,9800.0,105.968,105.968,105.7286,105.766,9800.0
2015-01-05 13:15:00,141.32,141.34,141.2,141.27,29900.0,105.7212,105.7361,105.6314,105.6838,29900.0
2015-01-05 13:20:00,141.31,141.39,141.28,141.31,10200.0,105.7137,105.7735,105.6912,105.7137,10200.0
2015-01-05 13:25:00,141.29,141.31,141.08,141.24,20600.0,105.6987,105.7137,105.5416,105.6613,20600.0
2015-01-05 13:30:00,141.21,141.42,141.15,141.32,9200.0,105.6389,105.796,105.594,105.7212,9200.0
2015-01-05 13:35:00,141.3,141.38,141.13,141.18,15600.0,105.7062,105.766,105.579,105.6164,15600.0
2015-01-05 13:40:00,141.22,141.22,141.03,141.03,18700.0,105.6463,105.6463,105.5042,105.5042,18700.0
2015-01-05 13:45:00,141.09,141.1,140.87,140.98,36600.0,105.5491,105.5566,105.3845,105.4668,36600.0
2015-01-05 13:50:00,140.93,141.02,140.92,141.01,20500.0,105.4294,105.4967,105.4219,105.4892,20500.0
2015-01-05 13:55:00,141.01,141.23,140.98,141.15,12200.0,105.4892,105.6538,105.4668,105.594,12200.0
2015-01-05 14:00:00,141.13,141.13,140.94,140.96,21900.0,105.579,105.579,105.4369,105.4518,21900.0
2015-01-05 14:05:00,140.95,141.37,140.95,141.22,30000.0,105.4444,105.7586,105.4444,105.6463,30000.0
2015-01-05 14:10:00,141.19,141.22,140.94,140.97,8000.0,105.6239,105.6463,105.4369,105.4593,8000.0
2015-01-05 14:15:00,140.95,141.21,140.89,141.02,11100.0,105.4444,105.6389,105.3995,105.4967,11100.0
2015-01-05 14:20:00,141.02,141.27,140.99,141.23,10500.0,105.4967,105.6838,105.4743,105.6538,10500.0
2015-01-05 14:25:00,141.21,141.26,141.05,141.18,9700.0,105.6389,105.6763,105.5192,105.6164,9700.0
2015-01-05 14:30:00,141.15,141.15,140.95,141.05,8000.0,105.594,105.594,105.4444,105.5192,8000.0
2015-01-05 14:35:00,141.07,141.14,141.01,141.03,9600.0,105.5341,105.5865,105.4892,105.5042,9600.0
2015-01-05 14:40:00,141.02,141.16,140.87,140.92,20700.0,105.4967,105.6015,105.3845,105.4219,20700.0
2015-01-05 14:45:00,140.92,141.1,140.89,141.08,10600.0,105.4219,105.5566,105.3995,105.5416,10600.0
2015-01-05 14:50:00,141.08,141.09,140.91,140.99,11500.0,105.5416,105.5491,105.4144,105.4743,11500.0
2015-01-05 14:55:00,140.98,141.15,140.98,141.08,8700.0,105.4668,105.594,105.4668,105.5416,8700.0
2015-01-05 15:00:00,141.06,141.16,140.97,141.16,15600.0,105.5267,105.6015,105.4593,105.6015,15600.0
2015-01-05 15:05:00,141.16,141.32,141.08,141.12,18600.0,105.6015,105.7212,105.5416,105.5715,18600.0
2015-01-05 15:10:00,141.13,141.39,141.13,141.39,19500.0,105.579,105.7735,105.579,105.7735,19500.0
2015-01-05 15:15:00,141.38,141.46,141.24,141.39,27800.0,105.766,105.8259,105.6613,105.7735,27800.0
2015-01-05 15:20:00,141.4,141.54,141.21,141.49,67100.0,105.781,105.8857,105.6389,105.8483,67100.0
2015-01-05 15:25:00,141.49,141.53,141.38,141.45,43100.0,105.8483,105.8783,105.766,105.8184,43100.0
2015-01-05 15:30:00,141.45,141.55,141.33,141.37,43600.0,105.8184,105.8932,105.7286,105.7586,43600.0
2015-01-05 15:35:00,141.36,141.52,141.28,141.39,58400.0,105.7511,105.8708,105.6912,105.7735,58400.0
2015-01-05 15:40:00,141.4,141.49,141.3,141.37,51800.0,105.781,105.8483,105.7062,105.7586,51800.0
2015-01-05 15:45:00,141.45,141.55,141.36,141.5,52200.0,105.8184,105.8932,105.7511,105.8558,52200.0
2015-01-05 15:50:00,141.49,141.76,141.41,141.72,51900.0,105.8483,106.0503,105.7885,106.0204,51900.0
2015-01-05 15:55:00,141.73,141.95,141.43,141.46,82800.0,106.0279,106.1925,105.8034,105.8259,82800.0
2015-01-06 09:30:00,141.88,142.24,141.66,142.0,35100.0,106.1401,106.4094,105.9755,106.2299,35100.0
2015-01-06 09:35:00,142.63,142.77,142.09,142.1,13400.0,106.7012,106.8059,106.2972,106.3047,13400.0
2015-01-06 09:40:00,142.1,142.16,141.19,141.49,36700.0,106.3047,106.3496,105.6239,105.8483,36700.0
2015-01-06 09:45:00,141.53,141.89,141.49,141.65,98200.0,105.8783,106.1476,105.8483,105.968,98200.0
2015-01-06 09:50:00,141.82,142.29,141.69,142.2,19900.0,106.0952,106.4468,105.998,106.3795,19900.0
2015-01-06 09:55:00,142.06,142.55,141.97,142.37,34200.0,106.2747,106.6413,106.2074,106.5067,34200.0
2015-01-06 10:00:00,142.33,142.33,141.78,141.92,17100.0,106.4767,106.4767,106.0653,106.17,17100.0
2015-01-06 10:05:00,141.95,142.06,141.68,141.74,14600.0,106.1925,106.2747,105.9905,106.0354,14600.0
2015-01-06 10:10:00,141.7,142.09,141.54,142.02,36400.0,106.0054,106.2972,105.8857,106.2448,36400.0
2015-01-06 10:15:00,141.97,142.04,141.69,141.81,14700.0,106.2074,106.2598,105.998,106.0877,14700.0
2015-01-06 10:20:00,141.81,142.36,141.81,142.36,21800.0,106.0877,106.4992,106.0877,106.4992,21800.0
2015-01-06 10:25:00,142.44,142.51,142.28,142.5,23600.0,106.559,106.6114,106.4393,106.6039,23600.0
2015-01-06 10:30:00,142.47,142.53,142.09,142.13,17500.0,106.5815,106.6264,106.2972,106.3271,17500.0
2015-01-06 10:35:00,142.13,142.19,142.0,142.02,10000.0,106.3271,106.372,106.2299,106.2448,10000.0
2015-01-06 10:40:00,142.02,142.22,141.96,141.98,7700.0,106.2448,106.3944,106.1999,106.2149,7700.0
2015-01-06 10:45:00,141.97,142.14,141.87,141.96,22700.0,106.2074,106.3346,106.1326,106.1999,22700.0
2015-01-06 10:50:00,141.97,142.23,141.85,142.17,13100.0,106.2074,106.4019,106.1176,106.357,13100.0
2015-01-06 10:55:00,142.16,142.27,141.89,141.98,17200.0,106.3496,106.4318,106.1476,106.2149,17200.0
2015-01-06 11:00:00,141.95,141.95,141.5,141.63,14000.0,106.1925,106.1925,105.8558,105.9531,14000.0
2015-01-06 11:05:00,141.64,141.81,141.62,141.78,9300.0,105.9605,106.0877,105.9456,106.0653,9300.0
2015-01-06 11:10:00,141.79,141.81,141.58,141.71,13700.0,106.0728,106.0877,105.9157,106.0129,13700.0
2015-01-06 11:15:00,141.72,141.77,141.19,141.25,12100.0,106.0204,106.0578,105.6239,105.6688,12100.0
2015-01-06 11:20:00,141.22,141.36,141.13,141.33,18400.0,105.6463,105.7511,105.579,105.7286,18400.0
2015-01-06 11:25:00,141.34,141.4,141.24,141.32,20800.0,105.7361,105.781,105.6613,105.7212,20800.0
2015-01-06 11:30:00,141.3,141.34,141.17,141.27,26800.0,105.7062,105.7361,105.6089,105.6838,26800.0
2015-01-06 11:35:00,141.25,141.26,141.11,141.26,60200.0,105.6688,105.6763,105.5641,105.6763,60200.0
2015-01-06 11:40:00,141.25,141.26,141.09,141.2,44400.0,105.6688,105.6763,105.5491,105.6314,44400.0
2015-01-06 11:45:00,141.21,141.3,141.09,141.2,8400.0,105.6389,105.7062,105.5491,105.6314,8400.0
2015-01-06 11:50:00,141.15,141.24,140.82,140.82,41100.0,105.594,105.6613,105.3471,105.3471,41100.0
2015-01-06 11:55:00,140.86,141.0,140.8,140.8,20100.0,105.377,105.4818,105.3321,105.3321,20100.0
2015-01-06 12:00:00,140.82,140.83,140.36,140.37,10700.0,105.3471,105.3546,105.003,105.0105,10700.0
2015-01-06 12:05:00,140.43,140.45,140.22,140.4,39500.0,105.0553,105.0703,104.8982,105.0329,39500.0
2015-01-06 12:10:00,140.42,140.58,140.29,140.57,7700.0,105.0479,105.1676,104.9506,105.1601,7700.0
2015-01-06 12:15:00,140.55,140.56,140.3,140.3,6400.0,105.1451,105.1526,104.9581,104.9581,6400.0
2015-01-06 12:20:00,140.28,140.45,140.26,140.35,16100.0,104.9431,105.0703,104.9282,104.9955,16100.0
2015-01-06 12:25:00,140.34,140.63,140.33,140.49,7100.0,104.988,105.205,104.9805,105.1002,7100.0
2015-01-06 12:30:00,140.45,140.45,140.19,140.27,23100.0,105.0703,105.0703,104.8758,104.9357,23100.0
2015-01-06 12:35:00,140.24,140.26,140.1,140.17,27500.0,104.9132,104.9282,104.8085,104.8608,27500.0
2015-01-06 12:40:00,140.15,140.19,140.04,140.1,20400.0,104.8459,104.8758,104.7636,104.8085,20400.0
2015-01-06 12:45:00,140.08,140.17,140.03,140.13,13800.0,104.7935,104.8608,104.7561,104.8309,13800.0
2015-01-06 12:50:00,140.13,140.27,140.0,140.19,12600.0,104.8309,104.9357,104.7337,104.8758,12600.0
2015-01-06 12:55:00,140.19,140.34,140.18,140.27,21000.0,104.8758,104.988,104.8683,104.9357,21000.0
2015-01-06 13:00:00,140.24,140.3,140.13,140.24,21500.0,104.9132,104.9581,104.8309,104.9132,21500.0
2015-01-06 13:05:00,140.23,140.26,139.96,140.05,19200.0,104.9057,104.9282,104.7037,104.7711,19200.0
2015-01-06 13:10:00,140.06,140.18,139.92,139.98,11800.0,104.7786,104.8683,104.6738,104.7187,11800.0
2015-01-06 13:15:00,139.98,140.05,139.86,139.87,28000.0,104.7187,104.7711,104.6289,104.6364,28000.0
2015-01-06 13:20:00,139.89,139.98,139.7,139.79,24800.0,104.6514,104.7187,104.5092,104.5766,24800.0
2015-01-06 13:25:00,139.76,140.23,139.75,140.15,22100.0,104.5541,104.9057,104.5466,104.8459,22100.0
2015-01-06 13:30:00,140.05,140.21,139.95,139.95,9900.0,104.7711,104.8908,104.6963,104.6963,9900.0
2015-01-06 13:35:00,139.95,140.32,139.94,140.25,8400.0,104.6963,104.9731,104.6888,104.9207,8400.0
2015-01-06 13:40:00,140.25,140.29,139.84,139.99,18800.0,104.9207,104.9506,104.614,104.7262,18800.0
2015-01-06 13:45:00,139.97,140.15,139.97,140.12,8500.0,104.7112,104.8459,104.7112,104.8234,8500.0
2015-01-06 13:50:00,140.14,140.17,139.98,140.06,7000.0,104.8384,104.8608,104.7187,104.7786,7000.0
2015-01-06 13:55:00,140.0,140.31,139.93,140.23,11200.0,104.7337,104.9656,104.6813,104.9057,11200.0
2015-01-06 14:00:00,140.22,140.44,140.19,140.43,14700.0,104.8982,105.0628,104.8758,105.0553,14700.0
2015-01-06 14:05:00,140.39,140.4,140.22,140.23,20900.0,105.0254,105.0329,104.8982,104.9057,20900.0
2015-01-06 14:10:00,140.28,140.3,139.97,140.03,7500.0,104.9431,104.9581,104.7112,104.7561,7500.0
2015-01-06 14:15:00,140.06,140.19,140.01,140.14,5400.0,104.7786,104.8758,104.7411,104.8384,5400.0
2015-01-06 14:20:00,140.2,140.34,140.19,140.31,10400.0,104.8833,104.988,104.8758,104.9656,10400.0
2015-01-06 14:25:00,140.36,141.48,140.36,141.28,159700.0,105.003,105.8409,105.003,105.6912,159700.0
2015-01-06 14:30:00,141.28,142.51,141.23,142.5,170600.0,105.6912,106.6114,105.6538,106.6039,170600.0
2015-01-06 14:35:00,142.4,143.17,142.4,143.13,167700.0,106.5291,107.1051,106.5291,107.0752,167700.0
2015-01-06 14:40:00,142.99,143.28,142.61,143.27,76400.0,106.9705,107.1874,106.6862,107.1799,76400.0
2015-01-06 14:45:00,143.27,143.6,142.88,143.44,49900.0,107.1799,107.4268,106.8882,107.3071,49900.0
2015-01-06 14:50:00,143.44,143.62,142.88,143.07,68700.0,107.3071,107.4418,106.8882,107.0303,68700.0
2015-01-06 14:55:00,143.03,143.03,142.48,142.52,29900.0,107.0004,107.0004,106.5889,106.6189,29900.0
2015-01-06 15:00:00,142.51,142.52,142.25,142.28,37400.0,106.6114,106.6189,106.4169,106.4393,37400.0
2015-01-06 15:05:00,142.29,142.31,142.03,142.06,42000.0,106.4468,106.4618,106.2523,106.2747,42000.0
2015-01-06 15:10:00,142.1,142.51,142.02,142.51,22800.0,106.3047,106.6114,106.2448,106.6114,22800.0
2015-01-06 15:15:00,142.51,142.79,142.46,142.79,38700.0,106.6114,106.8209,106.574,106.8209,38700.0
2015-01-06 15:20:00,142.79,143.3,142.68,142.8,26100.0,106.8209,107.2024,106.7386,106.8283,26100.0
2015-01-06 15:25:00,142.85,143.32,142.66,143.29,26000.0,106.8657,107.2174,106.7236,107.1949,26000.0
2015-01-06 15:30:00,143.22,143.25,142.74,142.74,32400.0,107.1425,107.165,106.7835,106.7835,32400.0
2015-01-06 15:35:00,142.77,142.88,142.5,142.55,30400.0,106.8059,106.8882,106.6039,106.6413,30400.0
2015-01-06 15:40:00,142.56,142.7,142.39,142.69,47900.0,106.6488,106.7535,106.5216,106.746,47900.0
2015-01-06 15:45:00,142.67,143.13,142.67,142.96,43700.0,106.7311,107.0752,106.7311,106.948,43700.0
2015-01-06 15:50:00,142.93,142.99,142.45,142.55,54700.0,106.9256,106.9705,106.5665,106.6413,54700.0
2015-01-06 15:55:00,142.55,142.55,142.2,142.22,75400.0,106.6413,106.6413,106.3795,106.3944,75400.0
2015-01-07 09:30:00,143.65,144.02,142.24,142.24,33300.0,107.4642,107.741,106.4094,106.4094,33300.0
2015-01-07 09:35:00,142.45,142.47,141.49,141.49,17500.0,106.5665,106.5815,105.8483,105.8483,17500.0
2015-01-07 09:40:00,141.47,141.47,140.86,141.11,31800.0,105.8334,105.8334,105.377,105.5641,31800.0
2015-01-07 09:45:00,141.15,141.54,140.95,141.52,13700.0,105.594,105.8857,105.4444,105.8708,13700.0
2015-01-07 09:50:00,141.5,141.84,141.35,141.63,25900.0,105.8558,106.1102,105.7436,105.9531,25900.0
2015-01-07 09:55:00,141.57,141.74,141.54,141.61,18000.0,105.9082,106.0354,105.8857,105.9381,18000.0
2015-01-07 10:00:00,141.61,142.3,141.55,142.3,22100.0,105.9381,106.4543,105.8932,106.4543,22100.0
2015-01-07 10:05:00,142.33,142.33,141.63,141.76,21900.0,106.4767,106.4767,105.9531,106.0503,21900.0
2015-01-07 10:10:00,141.74,141.77,141.5,141.76,19000.0,106.0354,106.0578,105.8558,106.0503,19000.0
2015-01-07 10:15:00,141.76,142.09,141.75,141.92,20900.0,106.0503,106.2972,106.0428,106.17,20900.0
2015-01-07 10:20:00,141.93,141.93,141.68,141.68,11100.0,106.1775,106.1775,105.9905,105.9905,11100.0
2015-01-07 10:25:00,141.68,141.69,141.48,141.54,15700.0,105.9905,105.998,105.8409,105.8857,15700.0
2015-01-07 10:30:00,141.52,141.52,141.16,141.43,14200.0,105.8708,105.8708,105.6015,105.8034,14200.0
2015-01-07 10:35:00,141.44,141.48,141.11,141.11,10600.0,105.8109,105.8409,105.5641,105.5641,10600.0
2015-01-07 10:40:00,141.1,141.45,140.97,141.42,17100.0,105.5566,105.8184,105.4593,105.796,17100.0
2015-01-07 10:45:00,141.43,141.68,141.42,141.59,20900.0,105.8034,105.9905,105.796,105.9231,20900.0
2015-01-07 10:50:00,141.59,142.09,141.59,142.09,6500.0,105.9231,106.2972,105.9231,106.2972,6500.0
2015-01-07 10:55:00,142.09,142.09,141.67,141.69,27900.0,106.2972,106.2972,105.983,105.998,27900.0
2015-01-07 11:00:00,141.68,141.85,141.65,141.67,10400.0,105.9905,106.1176,105.968,105.983,10400.0
2015-01-07 11:05:00,141.68,141.69,141.42,141.52,12300.0,105.9905,105.998,105.796,105.8708,12300.0
2015-01-07 11:10:00,141.49,141.54,141.34,141.34,10500.0,105.8483,105.8857,105.7361,105.7361,10500.0
2015-01-07 11:15:00,141.36,141.47,141.31,141.39,9400.0,105.7511,105.8334,105.7137,105.7735,9400.0
2015-01-07 11:20:00,141.43,141.53,141.34,141.5,6600.0,105.8034,105.8783,105.7361,105.8558,6600.0
2015-01-07 11:25:00,141.54,141.6,141.32,141.53,13600.0,105.8857,105.9306,105.7212,105.8783,13600.0
2015-01-07 11:30:00,141.55,141.86,141.51,141.86,7600.0,105.8932,106.1251,105.8633,106.1251,7600.0
2015-01-07 11:35:00,141.88,141.88,141.67,141.69,13700.0,106.1401,106.1401,105.983,105.998,13700.0
2015-01-07 11:40:00,141.7,141.77,141.68,141.75,16300.0,106.0054,106.0578,105.9905,106.0428,16300.0
2015-01-07 11:45:00,141.75,141.84,141.61,141.84,10200.0,106.0428,106.1102,105.9381,106.1102,10200.0
2015-01-07 11:50:00,141.93,142.32,141.93,142.32,9100.0,106.1775,106.4693,106.1775,106.4693,9100.0
2015-01-07 11:55:00,142.33,142.71,142.32,142.63,20200.0,106.4767,106.761,106.4693,106.7012,20200.0
2015-01-07 12:00:00,142.67,142.92,142.62,142.71,13300.0,106.7311,106.9181,106.6937,106.761,13300.0
2015-01-07 12:05:00,142.73,143.03,142.57,142.89,15700.0,106.776,107.0004,106.6563,106.8957,15700.0
2015-01-07 12:10:00,142.86,142.88,142.58,142.65,10200.0,106.8732,106.8882,106.6638,106.7161,10200.0
2015-01-07 12:15:00,142.66,142.94,142.63,142.94,10400.0,106.7236,106.9331,106.7012,106.9331,10400.0
2015-01-07 12:20:00,142.93,143.19,142.93,143.14,12400.0,106.9256,107.1201,106.9256,107.0827,12400.0
2015-01-07 12:25:00,143.16,143.26,143.08,143.2,16600.0,107.0977,107.1725,107.0378,107.1276,16600.0
2015-01-07 12:30:00,143.25,143.37,142.96,142.97,14700.0,107.165,107.2548,106.948,106.9555,14700.0
2015-01-07 12:35:00,142.99,143.0,142.9,142.93,8800.0,106.9705,106.978,106.9032,106.9256,8800.0
2015-01-07 12:40:00,142.94,143.11,142.84,142.91,10600.0,106.9331,107.0603,106.8583,106.9106,10600.0
2015-01-07 12:45:00,142.92,142.96,142.84,142.91,7500.0,106.9181,106.948,106.8583,106.9106,7500.0
2015-01-07 12:50:00,142.91,143.04,142.87,142.96,11700.0,106.9106,107.0079,106.8807,106.948,11700.0
2015-01-07 12:55:00,142.97,143.05,142.95,142.98,8100.0,106.9555,107.0154,106.9406,106.963,8100.0
2015-01-07 13:00:00,142.98,143.05,142.87,142.87,11200.0,106.963,107.0154,106.8807,106.8807,11200.0
2015-01-07 13:05:00,142.88,142.88,142.42,142.42,11900.0,106.8882,106.8882,106.5441,106.5441,11900.0
2015-01-07 13:10:00,142.42,142.5,142.42,142.42,8000.0,106.5441,106.6039,106.5441,106.5441,8000.0
2015-01-07 13:15:00,142.4,142.75,142.38,142.75,8600.0,106.5291,106.7909,106.5141,106.7909,8600.0
2015-01-07 13:20:00,142.71,142.79,142.48,142.52,11100.0,106.761,106.8209,106.5889,106.6189,11100.0
2015-01-07 13:25:00,142.53,142.57,142.43,142.45,7400.0,106.6264,106.6563,106.5515,106.5665,7400.0
2015-01-07 13:30:00,142.52,142.59,142.44,142.59,11100.0,106.6189,106.6712,106.559,106.6712,11100.0
2015-01-07 13:35:00,142.58,142.66,142.5,142.61,7400.0,106.6638,106.7236,106.6039,106.6862,7400.0
2015-01-07 13:40:00,142.6,142.65,142.56,142.63,3900.0,106.6787,106.7161,106.6488,106.7012,3900.0
2015-01-07 13:45:00,142.62,142.78,142.59,142.7,13700.0,106.6937,106.8134,106.6712,106.7535,13700.0
2015-01-07 13:50:00,142.68,142.71,142.65,142.68,12300.0,106.7386,106.761,106.7161,106.7386,12300.0
2015-01-07 13:55:00,142.68,142.7,142.39,142.39,15800.0,106.7386,106.7535,106.5216,106.5216,15800.0
2015-01-07 14:00:00,142.39,142.8,142.13,142.66,28000.0,106.5216,106.8283,106.3271,106.7236,28000.0
2015-01-07 14:05:00,142.64,142.8,142.4,142.77,17500.0,106.7086,106.8283,106.5291,106.8059,17500.0
2015-01-07 14:10:00,142.77,142.86,142.56,142.6,15500.0,106.8059,106.8732,106.6488,106.6787,15500.0
2015-01-07 14:15:00,142.61,142.71,142.52,142.57,11200.0,106.6862,106.761,106.6189,106.6563,11200.0
2015-01-07 14:20:00,142.56,142.75,142.47,142.61,16800.0,106.6488,106.7909,106.5815,106.6862,16800.0
2015-01-07 14:25:00,142.6,142.68,142.58,142.62,10000.0,106.6787,106.7386,106.6638,106.6937,10000.0
2015-01-07 14:30:00,142.64,142.72,142.58,142.72,13800.0,106.7086,106.7685,106.6638,106.7685,13800.0
2015-01-07 14:35:00,142.74,142.77,142.55,142.68,16900.0,106.7835,106.8059,106.6413,106.7386,16900.0
2015-01-07 14:40:00,142.69,142.7,142.57,142.62,6900.0,106.746,106.7535,106.6563,106.6937,6900.0
2015-01-07 14:45:00,142.59,142.67,142.53,142.6,15900.0,106.6712,106.7311,106.6264,106.6787,15900.0
2015-01-07 14:50:00,142.56,142.58,142.16,142.2,12900.0,106.6488,106.6638,106.3496,106.3795,12900.0
2015-01-07 14:55:00,142.2,142.24,142.07,142.14,18100.0,106.3795,106.4094,106.2822,106.3346,18100.0
2015-01-07 15:00:00,142.15,142.33,142.15,142.2,17200.0,106.3421,106.4767,106.3421,106.3795,17200.0
2015-01-07 15:05:00,142.19,142.49,142.19,142.48,15700.0,106.372,106.5964,106.372,106.5889,15700.0
2015-01-07 15:10:00,142.5,142.5,142.32,142.36,12200.0,106.6039,106.6039,106.4693,106.4992,12200.0
2015-01-07 15:15:00,142.35,142.56,142.21,142.56,18300.0,106.4917,106.6488,106.387,106.6488,18300.0
2015-01-07 15:20:00,142.55,142.56,142.34,142.36,14000.0,106.6413,106.6488,106.4842,106.4992,14000.0
2015-01-07 15:25:00,142.35,142.61,142.27,142.57,15100.0,106.4917,106.6862,106.4318,106.6563,15100.0
2015-01-07 15:30:00,142.56,142.64,142.38,142.57,19000.0,106.6488,106.7086,106.5141,106.6563,19000.0
2015-01-07 15:35:00,142.59,142.61,142.49,142.53,19100.0,106.6712,106.6862,106.5964,106.6264,19100.0
2015-01-07 15:40:00,142.55,142.75,142.55,142.72,26700.0,106.6413,106.7909,106.6413,106.7685,26700.0
2015-01-07 15:45:00,142.71,142.78,142.51,142.75,47800.0,106.761,106.8134,106.6114,106.7909,47800.0
2015-01-07 15:50:00,142.78,142.8,142.7,142.78,65400.0,106.8134,106.8283,106.7535,106.8134,65400.0
2015-01-07 15:55:00,142.78,142.97,142.73,142.96,74000.0,106.8134,106.9555,106.776,106.948,74000.0
2015-01-08 09:30:00,145.4,145.47,144.14,144.17,67800.0,108.7734,108.8258,107.8308,107.8532,67800.0
2015-01-08 09:35:00,144.16,144.91,144.01,144.86,24200.0,107.8458,108.4068,107.7335,108.3694,24200.0
2015-01-08 09:40:00,144.86,144.87,144.32,144.7,12700.0,108.3694,108.3769,107.9654,108.2497,12700.0
2015-01-08 09:45:00,144.75,144.88,144.44,144.88,13700.0,108.2871,108.3844,108.0552,108.3844,13700.0
2015-01-08 09:50:00,144.8,145.07,144.77,144.94,33300.0,108.3245,108.5265,108.3021,108.4293,33300.0
2015-01-08 09:55:00,144.98,145.49,144.9,145.19,20900.0,108.4592,108.8407,108.3993,108.6163,20900.0
2015-01-08 10:00:00,145.2,145.72,145.07,145.37,51600.0,108.6238,109.0128,108.5265,108.751,51600.0
2015-01-08 10:05:00,145.38,145.48,145.15,145.42,13900.0,108.7584,108.8332,108.5864,108.7884,13900.0
2015-01-08 10:10:00,145.47,145.82,145.28,145.82,17900.0,108.8258,109.0876,108.6836,109.0876,17900.0
2015-01-08 10:15:00,145.84,146.0,145.7,145.96,16400.0,109.1026,109.2223,108.9978,109.1923,16400.0
2015-01-08 10:20:00,145.99,146.11,145.64,145.74,23100.0,109.2148,109.3045,108.9529,109.0277,23100.0
2015-01-08 10:25:00,145.75,145.89,145.57,145.57,15500.0,109.0352,109.14,108.9006,108.9006,15500.0
2015-01-08 10:30:00,145.5,145.74,145.5,145.74,16000.0,108.8482,109.0277,108.8482,109.0277,16000.0
2015-01-08 10:35:00,145.75,145.78,145.64,145.65,12800.0,109.0352,109.0577,108.9529,108.9604,12800.0
2015-01-08 10:40:00,145.68,146.02,145.63,146.0,17400.0,108.9829,109.2372,108.9455,109.2223,17400.0
2015-01-08 10:45:00,146.03,146.26,146.02,146.13,19200.0,109.2447,109.4168,109.2372,109.3195,19200.0
2015-01-08 10:50:00,146.11,146.15,145.91,146.11,8800.0,109.3045,109.3345,109.1549,109.3045,8800.0
2015-01-08 10:55:00,146.16,146.39,146.07,146.39,13100.0,109.3419,109.514,109.2746,109.514,13100.0
2015-01-08 11:00:00,146.37,146.48,146.27,146.3,10300.0,109.499,109.5813,109.4242,109.4467,10300.0
2015-01-08 11:05:00,146.27,146.39,146.23,146.23,9400.0,109.4242,109.514,109.3943,109.3943,9400.0
2015-01-08 11:10:00,146.22,146.23,146.02,146.18,19600.0,109.3868,109.3943,109.2372,109.3569,19600.0
2015-01-08 11:15:00,146.16,146.37,146.15,146.37,11200.0,109.3419,109.499,109.3345,109.499,11200.0
2015-01-08 11:20:00,146.32,146.42,146.25,146.25,5300.0,109.4616,109.5365,109.4093,109.4093,5300.0
2015-01-08 11:25:00,146.23,146.23,146.11,146.19,6000.0,109.3943,109.3943,109.3045,109.3644,6000.0
2015-01-08 11:30:00,146.19,146.26,146.14,146.18,13700.0,109.3644,109.4168,109.327,109.3569,13700.0
2015-01-08 11:35:00,146.15,146.39,146.09,146.39,9500.0,109.3345,109.514,109.2896,109.514,9500.0
2015-01-08 11:40:00,146.37,146.37,146.06,146.16,4800.0,109.499,109.499,109.2671,109.3419,4800.0
2015-01-08 11:45:00,146.17,146.32,146.17,146.31,5000.0,109.3494,109.4616,109.3494,109.4542,5000.0
2015-01-08 11:50:00,146.31,146.4,146.22,146.34,35400.0,109.4542,109.5215,109.3868,109.4766,35400.0
2015-01-08 11:55:00,146.33,146.5,146.33,146.33,7100.0,109.4691,109.5963,109.4691,109.4691,7100.0
2015-01-08 12:00:00,146.34,146.64,146.24,146.51,44900.0,109.4766,109.701,109.4018,109.6038,44900.0
2015-01-08 12:05:00,146.48,146.57,146.38,146.38,10900.0,109.5813,109.6487,109.5065,109.5065,10900.0
2015-01-08 12:10:00,146.38,146.38,146.15,146.21,7700.0,109.5065,109.5065,109.3345,109.3794,7700.0
2015-01-08 12:15:00,146.23,146.23,145.93,145.98,13800.0,109.3943,109.3943,109.1699,109.2073,13800.0
2015-01-08 12:20:00,146.0,146.13,145.93,146.13,4100.0,109.2223,109.3195,109.1699,109.3195,4100.0
2015-01-08 12:25:00,146.14,146.47,146.11,146.45,7200.0,109.327,109.5739,109.3045,109.5589,7200.0
2015-01-08 12:30:00,146.46,146.54,146.29,146.31,7500.0,109.5664,109.6262,109.4392,109.4542,7500.0
2015-01-08 12:35:00,146.31,146.44,146.3,146.41,10700.0,109.4542,109.5514,109.4467,109.529,10700.0
2015-01-08 12:40:00,146.44,146.46,146.41,146.46,6900.0,109.5514,109.5664,109.529,109.5664,6900.0
2015-01-08 12:45:00,146.46,146.62,146.4,146.62,10000.0,109.5664,109.6861,109.5215,109.6861,10000.0
2015-01-08 12:50:00,146.62,146.74,146.62,146.69,8300.0,109.6861,109.7758,109.6861,109.7384,8300.0
2015-01-08 12:55:00,146.62,146.76,146.58,146.75,7900.0,109.6861,109.7908,109.6561,109.7833,7900.0
2015-01-08 13:00:00,146.71,146.72,146.52,146.63,13400.0,109.7534,109.7609,109.6113,109.6936,13400.0
2015-01-08 13:05:00,146.62,146.74,146.6,146.68,6300.0,109.6861,109.7758,109.6711,109.731,6300.0
2015-01-08 13:10:00,146.69,146.72,146.62,146.62,7400.0,109.7384,109.7609,109.6861,109.6861,7400.0
2015-01-08 13:15:00,146.63,146.64,146.45,146.46,2900.0,109.6936,109.701,109.5589,109.5664,2900.0
2015-01-08 13:20:00,146.44,146.52,146.42,146.52,3900.0,109.5514,109.6113,109.5365,109.6113,3900.0
2015-01-08 13:25:00,146.52,146.56,146.43,146.43,6800.0,109.6113,109.6412,109.5439,109.5439,6800.0
2015-01-08 13:30:00,146.41,146.49,146.36,146.36,6000.0,109.529,109.5888,109.4916,109.4916,6000.0
2015-01-08 13:35:00,146.35,146.38,146.27,146.3,5400.0,109.4841,109.5065,109.4242,109.4467,5400.0
2015-01-08 13:40:00,146.29,146.29,146.02,146.06,7600.0,109.4392,109.4392,109.2372,109.2671,7600.0
2015-01-08 13:45:00,146.07,146.09,145.87,145.88,7900.0,109.2746,109.2896,109.125,109.1325,7900.0
2015-01-08 13:50:00,145.88,145.95,145.86,145.91,7200.0,109.1325,109.1848,109.1175,109.1549,7200.0
2015-01-08 13:55:00,145.93,145.94,145.65,145.73,8600.0,109.1699,109.1774,108.9604,109.0203,8600.0
2015-01-08 14:00:00,145.71,145.78,145.67,145.69,9000.0,109.0053,109.0577,108.9754,108.9903,9000.0
2015-01-08 14:05:00,145.68,145.86,145.67,145.79,4000.0,108.9829,109.1175,108.9754,109.0652,4000.0
2015-01-08 14:10:00,145.81,145.83,145.61,145.62,7400.0,109.0801,109.0951,108.9305,108.938,7400.0
2015-01-08 14:15:00,145.65,145.68,145.62,145.63,6700.0,108.9604,108.9829,108.938,108.9455,6700.0
2015-01-08 14:20:00,145.63,145.87,145.61,145.78,12300.0,108.9455,109.125,108.9305,109.0577,12300.0
2015-01-08 14:25:00,145.75,145.88,145.73,145.81,5900.0,109.0352,109.1325,109.0203,109.0801,5900.0
2015-01-08 14:30:00,145.89,146.06,145.88,145.91,12700.0,109.14,109.2671,109.1325,109.1549,12700.0
2015-01-08 14:35:00,145.91,146.0,145.9,146.0,12200.0,109.1549,109.2223,109.1474,109.2223,12200.0
2015-01-08 14:40:00,146.02,146.08,145.99,146.0,9500.0,109.2372,109.2821,109.2148,109.2223,9500.0
2015-01-08 14:45:00,146.03,146.03,145.88,145.89,6700.0,109.2447,109.2447,109.1325,109.14,6700.0
2015-01-08 14:50:00,145.88,145.91,145.87,145.89,9000.0,109.1325,109.1549,109.125,109.14,9000.0
2015-01-08 14:55:00,145.9,146.03,145.89,145.99,26200.0,109.1474,109.2447,109.14,109.2148,26200.0
2015-01-08 15:00:00,145.99,145.99,145.83,145.86,15000.0,109.2148,109.2148,109.0951,109.1175,15000.0
2015-01-08 15:05:00,145.87,145.87,145.69,145.69,10100.0,109.125,109.125,108.9903,108.9903,10100.0
2015-01-08 15:10:00,145.74,145.91,145.74,145.9,12400.0,109.0277,109.1549,109.0277,109.1474,12400.0
2015-01-08 15:15:00,145.85,145.96,145.84,145.93,11600.0,109.11,109.1923,109.1026,109.1699,11600.0
2015-01-08 15:20:00,145.94,146.07,145.92,146.05,13300.0,109.1774,109.2746,109.1624,109.2597,13300.0
2015-01-08 15:25:00,146.04,146.07,145.94,146.06,13700.0,109.2522,109.2746,109.1774,109.2671,13700.0
2015-01-08 15:30:00,146.06,146.06,145.81,145.86,23200.0,109.2671,109.2671,109.0801,109.1175,23200.0
2015-01-08 15:35:00,145.88,145.96,145.81,145.85,19100.0,109.1325,109.1923,109.0801,109.11,19100.0
2015-01-08 15:40:00,145.84,145.84,145.6,145.63,21100.0,109.1026,109.1026,108.923,108.9455,21100.0
2015-01-08 15:45:00,145.62,145.68,145.57,145.57,42300.0,108.938,108.9829,108.9006,108.9006,42300.0
2015-01-08 15:50:00,145.58,145.78,145.58,145.77,35500.0,108.9081,109.0577,108.9081,109.0502,35500.0
2015-01-08 15:55:00,145.76,145.85,145.68,145.82,63600.0,109.0427,109.11,108.9829,109.0876,63600.0
2015-01-09 09:30:00,146.43,146.62,145.73,145.87,23400.0,109.5439,109.6861,109.0203,109.125,23400.0
2015-01-09 09:35:00,145.5,145.5,145.01,145.4,4100.0,108.8482,108.8482,108.4816,108.7734,4100.0
2015-01-09 09:40:00,145.45,145.76,145.29,145.35,4300.0,108.8108,109.0427,108.6911,108.736,4300.0
2015-01-09 09:45:00,145.29,145.41,144.61,144.75,21100.0,108.6911,108.7809,108.1824,108.2871,21100.0
2015-01-09 09:50:00,144.66,144.85,144.5,144.78,12100.0,108.2198,108.3619,108.1001,108.3096,12100.0
2015-01-09 09:55:00,145.0,145.0,144.27,144.4,19300.0,108.4742,108.4742,107.928,108.0253,19300.0
2015-01-09 10:00:00,144.36,144.43,144.13,144.29,15100.0,107.9954,108.0477,107.8233,107.943,15100.0
2015-01-09 10:05:00,144.3,144.66,144.28,144.6,14100.0,107.9505,108.2198,107.9355,108.1749,14100.0
2015-01-09 10:10:00,144.67,144.78,144.44,144.51,10800.0,108.2273,108.3096,108.0552,108.1076,10800.0
2015-01-09 10:15:00,144.39,144.61,144.27,144.53,5800.0,108.0178,108.1824,107.928,108.1225,5800.0
2015-01-09 10:20:00,144.52,144.57,144.32,144.36,7300.0,108.1151,108.1525,107.9654,107.9954,7300.0
2015-01-09 10:25:00,144.39,144.43,143.96,143.97,21200.0,108.0178,108.0477,107.6961,107.7036,21200.0
2015-01-09 10:30:00,144.02,144.02,143.63,143.8,7100.0,107.741,107.741,107.4493,107.5764,7100.0
2015-01-09 10:35:00,143.82,144.05,143.74,143.84,7000.0,107.5914,107.7635,107.5316,107.6064,7000.0
2015-01-09 10:40:00,143.79,143.84,143.53,143.7,16700.0,107.569,107.6064,107.3745,107.5016,16700.0
2015-01-09 10:45:00,143.7,144.09,143.7,143.84,7500.0,107.5016,107.7934,107.5016,107.6064,7500.0
2015-01-09 10:50:00,143.88,144.27,143.88,144.03,8000.0,107.6363,107.928,107.6363,107.7485,8000.0
2015-01-09 10:55:00,144.02,144.28,143.96,144.2,7300.0,107.741,107.9355,107.6961,107.8757,7300.0
2015-01-09 11:00:00,144.17,144.18,143.73,143.73,7900.0,107.8532,107.8607,107.5241,107.5241,7900.0
2015-01-09 11:05:00,143.76,143.91,143.7,143.78,11100.0,107.5465,107.6587,107.5016,107.5615,11100.0
2015-01-09 11:10:00,143.7,143.79,143.35,143.52,12800.0,107.5016,107.569,107.2398,107.367,12800.0
2015-01-09 11:15:00,143.52,143.57,143.44,143.57,8200.0,107.367,107.4044,107.3071,107.4044,8200.0
2015-01-09 11:20:00,143.51,143.66,143.28,143.63,10400.0,107.3595,107.4717,107.1874,107.4493,10400.0
2015-01-09 11:25:00,143.62,143.62,143.4,143.51,3700.0,107.4418,107.4418,107.2772,107.3595,3700.0
2015-01-09 11:30:00,143.46,143.85,143.33,143.84,13800.0,107.3221,107.6138,107.2248,107.6064,13800.0
2015-01-09 11:35:00,143.82,143.98,143.78,143.9,3900.0,107.5914,107.7111,107.5615,107.6512,3900.0
2015-01-09 11:40:00,143.88,143.91,143.72,143.91,5200.0,107.6363,107.6587,107.5166,107.6587,5200.0
2015-01-09 11:45:00,143.94,144.09,143.9,144.06,5600.0,107.6812,107.7934,107.6512,107.7709,5600.0
2015-01-09 11:50:00,144.0,144.14,143.91,144.08,10000.0,107.7261,107.8308,107.6587,107.7859,10000.0
2015-01-09 11:55:00,144.08,144.28,144.05,144.26,12500.0,107.7859,107.9355,107.7635,107.9206,12500.0
2015-01-09 12:00:00,144.2,144.41,144.19,144.37,20700.0,107.8757,108.0328,107.8682,108.0029,20700.0
2015-01-09 12:05:00,144.38,144.61,144.34,144.56,5600.0,108.0103,108.1824,107.9804,108.145,5600.0
2015-01-09 12:10:00,144.57,144.57,144.43,144.47,3200.0,108.1525,108.1525,108.0477,108.0777,3200.0
2015-01-09 12:15:00,144.45,144.45,144.35,144.37,3300.0,108.0627,108.0627,107.9879,108.0029,3300.0
2015-01-09 12:20:00,144.38,144.38,144.16,144.17,3500.0,108.0103,108.0103,107.8458,107.8532,3500.0
2015-01-09 12:25:00,144.17,144.19,144.03,144.15,2800.0,107.8532,107.8682,107.7485,107.8383,2800.0
2015-01-09 12:30:00,144.1,144.18,143.96,143.96,3800.0,107.8009,107.8607,107.6961,107.6961,3800.0
2015-01-09 12:35:00,143.97,144.07,143.96,144.07,4700.0,107.7036,107.7784,107.6961,107.7784,4700.0
2015-01-09 12:40:00,144.08,144.12,143.98,144.03,2600.0,107.7859,107.8158,107.7111,107.7485,2600.0
2015-01-09 12:45:00,144.04,144.17,144.01,144.12,10000.0,107.756,107.8532,107.7335,107.8158,10000.0
2015-01-09 12:50:00,144.09,144.09,143.91,143.98,4200.0,107.7934,107.7934,107.6587,107.7111,4200.0
2015-01-09 12:55:00,143.96,144.03,143.77,143.79,5200.0,107.6961,107.7485,107.554,107.569,5200.0
2015-01-09 13:00:00,143.79,143.81,143.68,143.76,2400.0,107.569,107.5839,107.4867,107.5465,2400.0
2015-01-09 13:05:00,143.75,143.83,143.67,143.71,5200.0,107.539,107.5989,107.4792,107.5091,5200.0
2015-01-09 13:10:00,143.74,143.96,143.74,143.96,10200.0,107.5316,107.6961,107.5316,107.6961,10200.0
2015-01-09 13:15:00,144.02,144.06,143.91,143.94,2000.0,107.741,107.7709,107.6587,107.6812,2000.0
2015-01-09 13:20:00,143.97,144.01,143.83,143.83,4600.0,107.7036,107.7335,107.5989,107.5989,4600.0
2015-01-09 13:25:00,143.86,143.86,143.73,143.76,2300.0,107.6213,107.6213,107.5241,107.5465,2300.0
2015-01-09 13:30:00,143.77,143.95,143.77,143.82,4600.0,107.554,107.6887,107.554,107.5914,4600.0
2015-01-09 13:35:00,143.86,143.94,143.82,143.92,10900.0,107.6213,107.6812,107.5914,107.6662,10900.0
2015-01-09 13:40:00,143.89,143.96,143.77,143.8,5200.0,107.6438,107.6961,107.554,107.5764,5200.0
2015-01-09 13:45:00,143.77,144.04,143.76,144.03,12700.0,107.554,107.756,107.5465,107.7485,12700.0
2015-01-09 13:50:00,144.0,144.16,144.0,144.11,4800.0,107.7261,107.8458,107.7261,107.8083,4800.0
2015-01-09 13:55:00,144.06,144.09,143.89,143.91,3700.0,107.7709,107.7934,107.6438,107.6587,3700.0
2015-01-09 14:00:00,143.91,143.93,143.75,143.76,7200.0,107.6587,107.6737,107.539,107.5465,7200.0
2015-01-09 14:05:00,143.78,143.82,143.7,143.7,3700.0,107.5615,107.5914,107.5016,107.5016,3700.0
2015-01-09 14:10:00,143.71,143.78,143.66,143.71,5700.0,107.5091,107.5615,107.4717,107.5091,5700.0
2015-01-09 14:15:00,143.68,143.69,143.61,143.65,7500.0,107.4867,107.4941,107.4343,107.4642,7500.0
2015-01-09 14:20:00,143.63,143.69,143.59,143.67,16600.0,107.4493,107.4941,107.4193,107.4792,16600.0
2015-01-09 14:25:00,143.68,143.75,143.6,143.61,17800.0,107.4867,107.539,107.4268,107.4343,17800.0
2015-01-09 14:30:00,143.6,143.6,143.47,143.54,15300.0,107.4268,107.4268,107.3296,107.3819,15300.0
2015-01-09 14:35:00,143.53,143.79,143.46,143.75,15600.0,107.3745,107.569,107.3221,107.539,15600.0
2015-01-09 14:40:00,143.74,143.83,143.57,143.57,11100.0,107.5316,107.5989,107.4044,107.4044,11100.0
2015-01-09 14:45:00,143.57,143.62,143.39,143.43,12100.0,107.4044,107.4418,107.2697,107.2996,12100.0
2015-01-09 14:50:00,143.45,143.69,143.44,143.6,11100.0,107.3146,107.4941,107.3071,107.4268,11100.0
2015-01-09 14:55:00,143.6,143.62,143.47,143.52,12700.0,107.4268,107.4418,107.3296,107.367,12700.0
2015-01-09 15:00:00,143.54,143.68,143.49,143.68,23400.0,107.3819,107.4867,107.3445,107.4867,23400.0
2015-01-09 15:05:00,143.69,143.93,143.67,143.93,11600.0,107.4941,107.6737,107.4792,107.6737,11600.0
2015-01-09 15:10:00,143.93,144.2,143.93,144.12,14900.0,107.6737,107.8757,107.6737,107.8158,14900.0
2015-01-09 15:15:00,144.12,144.13,143.96,143.96,12000.0,107.8158,107.8233,107.6961,107.6961,12000.0
2015-01-09 15:20:00,143.97,144.11,143.96,144.09,14600.0,107.7036,107.8083,107.6961,107.7934,14600.0
2015-01-09 15:25:00,144.11,144.21,143.89,143.89,19700.0,107.8083,107.8832,107.6438,107.6438,19700.0
2015-01-09 15:30:00,143.92,143.95,143.71,143.85,17600.0,107.6662,107.6887,107.5091,107.6138,17600.0
2015-01-09 15:35:00,143.85,143.93,143.7,143.83,21100.0,107.6138,107.6737,107.5016,107.5989,21100.0
2015-01-09 15:40:00,143.83,144.1,143.83,144.01,25800.0,107.5989,107.8009,107.5989,107.7335,25800.0
2015-01-09 15:45:00,144.01,144.04,143.83,143.98,32900.0,107.7335,107.756,107.5989,107.7111,32900.0
2015-01-09 15:50:00,143.94,143.95,143.7,143.86,45200.0,107.6812,107.6887,107.5016,107.6213,45200.0
2015-01-09 15:55:00,143.87,143.87,143.52,143.63,57900.0,107.6288,107.6288,107.367,107.4493,57900.0
2015-01-12 09:30:00,143.28,143.28,142.75,142.96,15800.0,107.1874,107.1874,106.7909,106.948,15800.0
2015-01-12 09:35:00,143.08,143.19,142.0,142.13,10300.0,107.0378,107.1201,106.2299,106.3271,10300.0
2015-01-12 09:40:00,142.06,142.35,141.9,142.11,10300.0,106.2747,106.4917,106.1551,106.3122,10300.0
2015-01-12 09:45:00,142.13,142.35,141.58,141.65,10200.0,106.3271,106.4917,105.9157,105.968,10200.0
2015-01-12 09:50:00,141.53,141.91,141.41,141.7,11900.0,105.8783,106.1625,105.7885,106.0054,11900.0
2015-01-12 09:55:00,141.65,141.72,141.16,141.57,10700.0,105.968,106.0204,105.6015,105.9082,10700.0
2015-01-12 10:00:00,141.52,141.52,141.03,141.24,12800.0,105.8708,105.8708,105.5042,105.6613,12800.0
2015-01-12 10:05:00,141.23,141.42,141.19,141.31,9800.0,105.6538,105.796,105.6239,105.7137,9800.0
2015-01-12 10:10:00,141.26,141.56,141.13,141.31,13100.0,105.6763,105.9007,105.579,105.7137,13100.0
2015-01-12 10:15:00,141.35,141.83,141.35,141.83,10800.0,105.7436,106.1027,105.7436,106.1027,10800.0
2015-01-12 10:20:00,141.85,141.95,141.66,141.93,13500.0,106.1176,106.1925,105.9755,106.1775,13500.0
2015-01-12 10:25:00,141.92,142.18,141.7,141.78,10700.0,106.17,106.3645,106.0054,106.0653,10700.0
2015-01-12 10:30:00,141.74,141.95,141.59,141.84,4200.0,106.0354,106.1925,105.9231,106.1102,4200.0
2015-01-12 10:35:00,141.83,142.04,141.74,142.04,3100.0,106.1027,106.2598,106.0354,106.2598,3100.0
2015-01-12 10:40:00,142.05,142.31,142.05,142.27,1900.0,106.2673,106.4618,106.2673,106.4318,1900.0
2015-01-12 10:45:00,142.3,142.33,142.2,142.26,3700.0,106.4543,106.4767,106.3795,106.4244,3700.0
2015-01-12 10:50:00,142.24,142.24,142.14,142.24,2300.0,106.4094,106.4094,106.3346,106.4094,2300.0
2015-01-12 10:55:00,142.18,142.51,142.11,142.51,3800.0,106.3645,106.6114,106.3122,106.6114,3800.0
2015-01-12 11:00:00,142.66,142.72,142.59,142.59,3800.0,106.7236,106.7685,106.6712,106.6712,3800.0
2015-01-12 11:05:00,142.59,142.73,142.56,142.6,4000.0,106.6712,106.776,106.6488,106.6787,4000.0
2015-01-12 11:10:00,142.63,142.76,142.46,142.47,3800.0,106.7012,106.7984,106.574,106.5815,3800.0
2015-01-12 11:15:00,142.52,142.6,142.5,142.58,2300.0,106.6189,106.6787,106.6039,106.6638,2300.0
2015-01-12 11:20:00,142.54,142.74,142.45,142.58,2600.0,106.6338,106.7835,106.5665,106.6638,2600.0
2015-01-12 11:25:00,142.55,142.64,142.45,142.56,3500.0,106.6413,106.7086,106.5665,106.6488,3500.0
2015-01-12 11:30:00,142.5,142.62,142.34,142.45,3500.0,106.6039,106.6937,106.4842,106.5665,3500.0
2015-01-12 11:35:00,142.46,142.78,142.4,142.62,4100.0,106.574,106.8134,106.5291,106.6937,4100.0
2015-01-12 11:40:00,142.64,142.69,142.61,142.62,6300.0,106.7086,106.746,106.6862,106.6937,6300.0
2015-01-12 11:45:00,142.6,142.65,142.39,142.39,7200.0,106.6787,106.7161,106.5216,106.5216,7200.0
2015-01-12 11:50:00,142.37,142.42,142.19,142.3,4900.0,106.5067,106.5441,106.372,106.4543,4900.0
2015-01-12 11:55:00,142.24,142.42,142.24,142.35,3000.0,106.4094,106.5441,106.4094,106.4917,3000.0
2015-01-12 12:00:00,142.35,142.6,142.35,142.46,10600.0,106.4917,106.6787,106.4917,106.574,10600.0
2015-01-12 12:05:00,142.45,142.52,142.35,142.49,3000.0,106.5665,106.6189,106.4917,106.5964,3000.0
2015-01-12 12:10:00,142.49,142.54,142.25,142.25,3600.0,106.5964,106.6338,106.4169,106.4169,3600.0
2015-01-12 12:15:00,142.26,142.42,142.15,142.37,16600.0,106.4244,106.5441,106.3421,106.5067,16600.0
2015-01-12 12:20:00,142.4,142.71,142.4,142.66,5900.0,106.5291,106.761,106.5291,106.7236,5900.0
2015-01-12 12:25:00,142.63,142.65,142.45,142.5,3300.0,106.7012,106.7161,106.5665,106.6039,3300.0
2015-01-12 12:30:00,142.53,142.72,142.53,142.72,4000.0,106.6264,106.7685,106.6264,106.7685,4000.0
2015-01-12 12:35:00,142.72,142.79,142.63,142.79,2100.0,106.7685,106.8209,106.7012,106.8209,2100.0
2015-01-12 12:40:00,142.79,142.79,142.51,142.71,4700.0,106.8209,106.8209,106.6114,106.761,4700.0
2015-01-12 12:45:00,142.61,142.67,142.58,142.61,2500.0,106.6862,106.7311,106.6638,106.6862,2500.0
2015-01-12 12:50:00,142.51,142.62,142.51,142.57,2100.0,106.6114,106.6937,106.6114,106.6563,2100.0
2015-01-12 12:55:00,142.57,142.68,142.48,142.48,4600.0,106.6563,106.7386,106.5889,106.5889,4600.0
2015-01-12 13:00:00,142.57,142.69,142.57,142.58,2000.0,106.6563,106.746,106.6563,106.6638,2000.0
2015-01-12 13:05:00,142.6,142.68,142.37,142.55,4400.0,106.6787,106.7386,106.5067,106.6413,4400.0
2015-01-12 13:10:00,142.59,142.6,142.39,142.48,3700.0,106.6712,106.6787,106.5216,106.5889,3700.0
2015-01-12 13:15:00,142.41,142.49,142.28,142.28,1800.0,106.5366,106.5964,106.4393,106.4393,1800.0
2015-01-12 13:20:00,142.28,142.28,141.91,141.96,7300.0,106.4393,106.4393,106.1625,106.1999,7300.0
2015-01-12 13:25:00,141.96,142.19,141.94,142.09,3800.0,106.1999,106.372,106.185,106.2972,3800.0
2015-01-12 13:30:00,142.06,142.15,142.05,142.11,3500.0,106.2747,106.3421,106.2673,106.3122,3500.0
2015-01-12 13:35:00,142.11,142.22,142.11,142.22,3800.0,106.3122,106.3944,106.3122,106.3944,3800.0
2015-01-12 13:40:00,142.18,142.3,142.15,142.3,4000.0,106.3645,106.4543,106.3421,106.4543,4000.0
2015-01-12 13:45:00,142.26,142.48,142.26,142.48,3000.0,106.4244,106.5889,106.4244,106.5889,3000.0
2015-01-12 13:50:00,142.47,142.53,142.41,142.46,7000.0,106.5815,106.6264,106.5366,106.574,7000.0
2015-01-12 13:55:00,142.4,142.4,142.27,142.29,2400.0,106.5291,106.5291,106.4318,106.4468,2400.0
2015-01-12 14:00:00,142.3,142.3,142.15,142.16,4100.0,106.4543,106.4543,106.3421,106.3496,4100.0
2015-01-12 14:05:00,142.17,142.24,142.12,142.24,4100.0,106.357,106.4094,106.3196,106.4094,4100.0
2015-01-12 14:10:00,142.3,142.44,142.3,142.42,8600.0,106.4543,106.559,106.4543,106.5441,8600.0
2015-01-12 14:15:00,142.43,142.47,142.23,142.23,5000.0,106.5515,106.5815,106.4019,106.4019,5000.0
2015-01-12 14:20:00,142.19,142.33,142.15,142.24,8200.0,106.372,106.4767,106.3421,106.4094,8200.0
2015-01-12 14:25:00,142.26,142.28,142.12,142.21,10900.0,106.4244,106.4393,106.3196,106.387,10900.0
2015-01-12 14:30:00,142.23,142.24,142.12,142.24,9800.0,106.4019,106.4094,106.3196,106.4094,9800.0
2015-01-12 14:35:00,142.24,142.24,142.06,142.06,11300.0,106.4094,106.4094,106.2747,106.2747,11300.0
2015-01-12 14:40:00,142.04,142.16,142.04,142.16,9600.0,106.2598,106.3496,106.2598,106.3496,9600.0
2015-01-12 14:45:00,142.17,142.3,142.09,142.3,11900.0,106.357,106.4543,106.2972,106.4543,11900.0
2015-01-12 14:50:00,142.26,142.33,142.12,142.17,6000.0,106.4244,106.4767,106.3196,106.357,6000.0
2015-01-12 14:55:00,142.15,142.34,142.15,142.33,11200.0,106.3421,106.4842,106.3421,106.4767,11200.0
2015-01-12 15:00:00,142.3,142.46,142.27,142.38,6700.0,106.4543,106.574,106.4318,106.5141,6700.0
2015-01-12 15:05:00,142.4,142.43,142.25,142.33,8800.0,106.5291,106.5515,106.4169,106.4767,8800.0
2015-01-12 15:10:00,142.33,142.4,142.31,142.36,10700.0,106.4767,106.5291,106.4618,106.4992,10700.0
2015-01-12 15:15:00,142.33,142.62,142.32,142.42,15800.0,106.4767,106.6937,106.4693,106.5441,15800.0
2015-01-12 15:20:00,142.44,142.58,142.32,142.32,17600.0,106.559,106.6638,106.4693,106.4693,17600.0
2015-01-12 15:25:00,142.36,142.44,142.3,142.38,16600.0,106.4992,106.559,106.4543,106.5141,16600.0
2015-01-12 15:30:00,142.41,142.54,142.24,142.24,28500.0,106.5366,106.6338,106.4094,106.4094,28500.0
2015-01-12 15:35:00,142.24,142.35,142.1,142.26,17100.0,106.4094,106.4917,106.3047,106.4244,17100.0
2015-01-12 15:40:00,142.28,142.71,142.28,142.71,29900.0,106.4393,106.761,106.4393,106.761,29900.0
2015-01-12 15:45:00,142.66,142.93,142.58,142.78,25700.0,106.7236,106.9256,106.6638,106.8134,25700.0
2015-01-12 15:50:00,142.78,142.79,142.61,142.71,32300.0,106.8134,106.8209,106.6862,106.761,32300.0
2015-01-12 15:55:00,142.71,142.74,142.54,142.59,65800.0,106.761,106.7835,106.6338,106.6712,65800.0
2015-01-13 09:30:00,143.72,144.44,143.7,144.01,24400.0,107.5166,108.0552,107.5016,107.7335,24400.0
2015-01-13 09:35:00,144.19,144.19,143.44,143.74,10300.0,107.8682,107.8682,107.3071,107.5316,10300.0
2015-01-13 09:40:00,143.73,144.23,143.73,144.07,14600.0,107.5241,107.8981,107.5241,107.7784,14600.0
2015-01-13 09:45:00,144.21,144.41,143.76,143.92,58900.0,107.8832,108.0328,107.5465,107.6662,58900.0
2015-01-13 09:50:00,143.9,144.05,143.85,143.96,3900.0,107.6512,107.7635,107.6138,107.6961,3900.0
2015-01-13 09:55:00,144.06,144.27,144.04,144.27,6200.0,107.7709,107.928,107.756,107.928,6200.0
2015-01-13 10:00:00,144.38,144.41,144.07,144.27,6600.0,108.0103,108.0328,107.7784,107.928,6600.0
2015-01-13 10:05:00,144.23,144.3,143.93,143.97,10700.0,107.8981,107.9505,107.6737,107.7036,10700.0
2015-01-13 10:10:00,143.82,143.87,143.52,143.52,12000.0,107.5914,107.6288,107.367,107.367,12000.0
2015-01-13 10:15:00,143.5,143.53,143.15,143.18,14100.0,107.352,107.3745,107.0902,107.1126,14100.0
2015-01-13 10:20:00,143.16,143.58,143.14,143.49,5200.0,107.0977,107.4119,107.0827,107.3445,5200.0
2015-01-13 10:25:00,143.52,143.53,143.44,143.5,3100.0,107.367,107.3745,107.3071,107.352,3100.0
2015-01-13 10:30:00,143.48,143.48,143.32,143.48,3400.0,107.337,107.337,107.2174,107.337,3400.0
2015-01-13 10:35:00,143.5,143.6,143.47,143.48,8700.0,107.352,107.4268,107.3296,107.337,8700.0
2015-01-13 10:40:00,143.52,143.67,143.49,143.62,8500.0,107.367,107.4792,107.3445,107.4418,8500.0
2015-01-13 10:45:00,143.55,143.58,143.47,143.52,6000.0,107.3894,107.4119,107.3296,107.367,6000.0
2015-01-13 10:50:00,143.5,143.53,143.4,143.51,26000.0,107.352,107.3745,107.2772,107.3595,26000.0
2015-01-13 10:55:00,143.48,143.48,143.28,143.34,3500.0,107.337,107.337,107.1874,107.2323,3500.0
2015-01-13 11:00:00,143.35,143.35,143.16,143.28,2700.0,107.2398,107.2398,107.0977,107.1874,2700.0
2015-01-13 11:05:00,143.31,143.37,143.26,143.26,18600.0,107.2099,107.2548,107.1725,107.1725,18600.0
2015-01-13 11:10:00,143.28,143.48,143.27,143.31,6800.0,107.1874,107.337,107.1799,107.2099,6800.0
2015-01-13 11:15:00,143.36,143.38,143.24,143.28,7300.0,107.2473,107.2622,107.1575,107.1874,7300.0
2015-01-13 11:20:00,143.27,143.32,143.07,143.09,6600.0,107.1799,107.2174,107.0303,107.0453,6600.0
2015-01-13 11:25:00,143.1,143.14,143.07,143.09,3400.0,107.0528,107.0827,107.0303,107.0453,3400.0
2015-01-13 11:30:00,143.11,143.11,142.98,142.98,9400.0,107.0603,107.0603,106.963,106.963,9400.0
2015-01-13 11:35:00,142.99,143.06,142.91,142.96,7800.0,106.9705,107.0228,106.9106,106.948,7800.0
2015-01-13 11:40:00,142.99,143.04,142.84,142.9,6700.0,106.9705,107.0079,106.8583,106.9032,6700.0
2015-01-13 11:45:00,142.89,143.13,142.89,143.07,5500.0,106.8957,107.0752,106.8957,107.0303,5500.0
2015-01-13 11:50:00,143.06,143.12,143.01,143.04,6600.0,107.0228,107.0677,106.9854,107.0079,6600.0
2015-01-13 11:55:00,143.03,143.04,142.89,142.9,11100.0,107.0004,107.0079,106.8957,106.9032,11100.0
2015-01-13 12:00:00,142.91,142.97,142.77,142.88,5300.0,106.9106,106.9555,106.8059,106.8882,5300.0
2015-01-13 12:05:00,142.79,142.9,142.74,142.79,4900.0,106.8209,106.9032,106.7835,106.8209,4900.0
2015-01-13 12:10:00,142.79,142.89,142.72,142.82,5600.0,106.8209,106.8957,106.7685,106.8433,5600.0
2015-01-13 12:15:00,142.76,142.76,142.66,142.73,5100.0,106.7984,106.7984,106.7236,106.776,5100.0
2015-01-13 12:20:00,142.68,142.68,142.31,142.41,8500.0,106.7386,106.7386,106.4618,106.5366,8500.0
2015-01-13 12:25:00,142.36,142.53,142.36,142.53,3500.0,106.4992,106.6264,106.4992,106.6264,3500.0
2015-01-13 12:30:00,142.53,142.54,142.37,142.38,3400.0,106.6264,106.6338,106.5067,106.5141,3400.0
2015-01-13 12:35:00,142.46,142.58,142.44,142.5,5800.0,106.574,106.6638,106.559,106.6039,5800.0
2015-01-13 12:40:00,142.49,142.49,142.29,142.38,6300.0,106.5964,106.5964,106.4468,106.5141,6300.0
2015-01-13 12:45:00,142.34,142.55,142.27,142.53,2600.0,106.4842,106.6413,106.4318,106.6264,2600.0
2015-01-13 12:50:00,142.56,142.58,142.43,142.43,2600.0,106.6488,106.6638,106.5515,106.5515,2600.0
2015-01-13 12:55:00,142.43,142.53,142.41,142.53,2500.0,106.5515,106.6264,106.5366,106.6264,2500.0
2015-01-13 13:00:00,142.53,142.61,142.49,142.49,7300.0,106.6264,106.6862,106.5964,106.5964,7300.0
2015-01-13 13:05:00,142.5,142.58,142.48,142.49,3700.0,106.6039,106.6638,106.5889,106.5964,3700.0
2015-01-13 13:10:00,142.4,142.47,142.39,142.43,2100.0,106.5291,106.5815,106.5216,106.5515,2100.0
2015-01-13 13:15:00,142.45,142.52,142.41,142.51,5600.0,106.5665,106.6189,106.5366,106.6114,5600.0
2015-01-13 13:20:00,142.52,142.52,142.1,142.1,16800.0,106.6189,106.6189,106.3047,106.3047,16800.0
2015-01-13 13:25:00,142.09,142.11,141.6,141.67,16000.0,106.2972,106.3122,105.9306,105.983,16000.0
2015-01-13 13:30:00,141.64,141.74,141.55,141.69,26600.0,105.9605,106.0354,105.8932,105.998,26600.0
2015-01-13 13:35:00,141.72,141.77,141.47,141.5,8400.0,106.0204,106.0578,105.8334,105.8558,8400.0
2015-01-13 13:40:00,141.48,141.56,141.3,141.39,8400.0,105.8409,105.9007,105.7062,105.7735,8400.0
2015-01-13 13:45:00,141.37,141.55,141.37,141.42,8600.0,105.7586,105.8932,105.7586,105.796,8600.0
2015-01-13 13:50:00,141.45,141.53,140.62,140.78,24800.0,105.8184,105.8783,105.1975,105.3172,24800.0
2015-01-13 13:55:00,140.82,141.08,140.68,141.03,15500.0,105.3471,105.5416,105.2424,105.5042,15500.0
2015-01-13 14:00:00,140.99,140.99,140.77,140.86,14200.0,105.4743,105.4743,105.3097,105.377,14200.0
2015-01-13 14:05:00,140.83,140.84,140.29,140.5,13900.0,105.3546,105.3621,104.9506,105.1077,13900.0
2015-01-13 14:10:00,140.56,140.59,140.25,140.38,17000.0,105.1526,105.175,104.9207,105.0179,17000.0
2015-01-13 14:15:00,140.31,140.71,140.31,140.61,39000.0,104.9656,105.2648,104.9656,105.19,39000.0
2015-01-13 14:20:00,140.61,140.69,140.5,140.54,13700.0,105.19,105.2499,105.1077,105.1376,13700.0
2015-01-13 14:25:00,140.53,140.8,140.53,140.78,8400.0,105.1302,105.3321,105.1302,105.3172,8400.0
2015-01-13 14:30:00,140.8,140.97,140.78,140.84,12200.0,105.3321,105.4593,105.3172,105.3621,12200.0
2015-01-13 14:35:00,140.85,141.01,140.83,140.88,14100.0,105.3696,105.4892,105.3546,105.392,14100.0
2015-01-13 14:40:00,140.92,141.12,140.82,141.06,21100.0,105.4219,105.5715,105.3471,105.5267,21100.0
2015-01-13 14:45:00,141.05,141.13,140.95,141.0,10000.0,105.5192,105.579,105.4444,105.4818,10000.0
2015-01-13 14:50:00,141.02,141.18,140.99,141.06,9800.0,105.4967,105.6164,105.4743,105.5267,9800.0
2015-01-13 14:55:00,141.09,141.1,140.57,140.59,12600.0,105.5491,105.5566,105.1601,105.175,12600.0
2015-01-13 15:00:00,140.54,140.78,140.54,140.72,12900.0,105.1376,105.3172,105.1376,105.2723,12900.0
2015-01-13 15:05:00,140.7,140.7,140.42,140.45,10500.0,105.2573,105.2573,105.0479,105.0703,10500.0
2015-01-13 15:10:00,140.49,140.92,140.48,140.92,16100.0,105.1002,105.4219,105.0928,105.4219,16100.0
2015-01-13 15:15:00,140.9,141.16,140.83,140.99,20300.0,105.407,105.6015,105.3546,105.4743,20300.0
2015-01-13 15:20:00,140.99,141.13,140.84,141.0,11400.0,105.4743,105.579,105.3621,105.4818,11400.0
2015-01-13 15:25:00,141.01,141.14,140.84,140.84,20500.0,105.4892,105.5865,105.3621,105.3621,20500.0
2015-01-13 15:30:00,140.9,141.34,140.86,141.18,20800.0,105.407,105.7361,105.377,105.6164,20800.0
2015-01-13 15:35:00,141.24,141.72,141.19,141.62,33700.0,105.6613,106.0204,105.6239,105.9456,33700.0
2015-01-13 15:40:00,141.64,141.74,141.44,141.48,32700.0,105.9605,106.0354,105.8109,105.8409,32700.0
2015-01-13 15:45:00,141.45,141.47,141.19,141.24,33100.0,105.8184,105.8334,105.6239,105.6613,33100.0
2015-01-13 15:50:00,141.25,141.38,141.1,141.25,43200.0,105.6688,105.766,105.5566,105.6688,43200.0
2015-01-13 15:55:00,141.26,141.4,141.17,141.33,67600.0,105.6763,105.781,105.6089,105.7286,67600.0
2015-01-14 09:30:00,139.22,140.37,139.22,140.35,63500.0,104.1502,105.0105,104.1502,104.9955,63500.0
2015-01-14 09:35:00,140.2,140.35,139.92,139.98,12100.0,104.8833,104.9955,104.6738,104.7187,12100.0
2015-01-14 09:40:00,140.04,140.36,139.9,140.34,14100.0,104.7636,105.003,104.6589,104.988,14100.0
2015-01-14 09:45:00,140.24,140.59,139.99,140.59,13300.0,104.9132,105.175,104.7262,105.175,13300.0
2015-01-14 09:50:00,140.47,140.61,140.19,140.44,38000.0,105.0853,105.19,104.8758,105.0628,38000.0
2015-01-14 09:55:00,140.46,140.64,140.15,140.15,11600.0,105.0778,105.2124,104.8459,104.8459,11600.0
2015-01-14 10:00:00,140.16,140.46,140.04,140.16,28500.0,104.8534,105.0778,104.7636,104.8534,28500.0
2015-01-14 10:05:00,140.12,140.42,140.02,140.4,50700.0,104.8234,105.0479,104.7486,105.0329,50700.0
2015-01-14 10:10:00,140.4,140.4,140.26,140.26,14400.0,105.0329,105.0329,104.9282,104.9282,14400.0
2015-01-14 10:15:00,140.25,140.44,140.25,140.32,16500.0,104.9207,105.0628,104.9207,104.9731,16500.0
2015-01-14 10:20:00,140.29,140.5,140.19,140.24,27800.0,104.9506,105.1077,104.8758,104.9132,27800.0
2015-01-14 10:25:00,140.25,140.33,140.03,140.13,17000.0,104.9207,104.9805,104.7561,104.8309,17000.0
2015-01-14 10:30:00,140.06,140.2,139.95,140.03,53000.0,104.7786,104.8833,104.6963,104.7561,53000.0
2015-01-14 10:35:00,140.04,140.08,139.86,139.99,44100.0,104.7636,104.7935,104.6289,104.7262,44100.0
2015-01-14 10:40:00,139.95,140.31,139.95,140.28,32200.0,104.6963,104.9656,104.6963,104.9431,32200.0
2015-01-14 10:45:00,140.31,140.44,140.23,140.23,17900.0,104.9656,105.0628,104.9057,104.9057,17900.0
2015-01-14 10:50:00,140.31,140.4,140.04,140.09,6500.0,104.9656,105.0329,104.7636,104.801,6500.0
2015-01-14 10:55:00,140.06,140.35,140.06,140.29,32500.0,104.7786,104.9955,104.7786,104.9506,32500.0
2015-01-14 11:00:00,140.35,140.37,139.99,139.99,27400.0,104.9955,105.0105,104.7262,104.7262,27400.0
2015-01-14 11:05:00,140.01,140.12,139.97,140.06,26000.0,104.7411,104.8234,104.7112,104.7786,26000.0
2015-01-14 11:10:00,140.09,140.17,139.99,140.03,15900.0,104.801,104.8608,104.7262,104.7561,15900.0
2015-01-14 11:15:00,139.98,140.22,139.94,139.94,18600.0,104.7187,104.8982,104.6888,104.6888,18600.0
2015-01-14 11:20:00,139.94,140.13,139.94,140.05,9000.0,104.6888,104.8309,104.6888,104.7711,9000.0
2015-01-14 11:25:00,140.09,140.3,140.08,140.17,16000.0,104.801,104.9581,104.7935,104.8608,16000.0
2015-01-14 11:30:00,140.16,140.26,140.1,140.23,12600.0,104.8534,104.9282,104.8085,104.9057,12600.0
2015-01-14 11:35:00,140.26,140.63,140.24,140.63,15200.0,104.9282,105.205,104.9132,105.205,15200.0
2015-01-14 11:40:00,140.71,140.81,140.67,140.71,5800.0,105.2648,105.3396,105.2349,105.2648,5800.0
2015-01-14 11:45:00,140.69,140.99,140.69,140.88,7400.0,105.2499,105.4743,105.2499,105.392,7400.0
2015-01-14 11:50:00,140.89,141.03,140.81,140.83,25200.0,105.3995,105.5042,105.3396,105.3546,25200.0
2015-01-14 11:55:00,140.81,140.85,140.56,140.56,6700.0,105.3396,105.3696,105.1526,105.1526,6700.0
2015-01-14 12:00:00,140.53,140.64,140.46,140.54,18300.0,105.1302,105.2124,105.0778,105.1376,18300.0
2015-01-14 12:05:00,140.56,140.59,140.44,140.52,15700.0,105.1526,105.175,105.0628,105.1227,15700.0
2015-01-14 12:10:00,140.52,140.52,140.28,140.28,11400.0,105.1227,105.1227,104.9431,104.9431,11400.0
2015-01-14 12:15:00,140.28,140.32,139.99,140.05,17200.0,104.9431,104.9731,104.7262,104.7711,17200.0
2015-01-14 12:20:00,140.04,140.46,140.03,140.24,25700.0,104.7636,105.0778,104.7561,104.9132,25700.0
2015-01-14 12:25:00,140.22,140.22,140.06,140.14,24200.0,104.8982,104.8982,104.7786,104.8384,24200.0
2015-01-14 12:30:00,140.09,140.3,140.03,140.23,9900.0,104.801,104.9581,104.7561,104.9057,9900.0
2015-01-14 12:35:00,140.24,140.46,140.22,140.41,9200.0,104.9132,105.0778,104.8982,105.0404,9200.0
2015-01-14 12:40:00,140.4,140.52,140.3,140.35,20600.0,105.0329,105.1227,104.9581,104.9955,20600.0
2015-01-14 12:45:00,140.38,140.48,140.15,140.15,16400.0,105.0179,105.0928,104.8459,104.8459,16400.0
2015-01-14 12:50:00,140.13,140.13,140.0,140.08,14900.0,104.8309,104.8309,104.7337,104.7935,14900.0
2015-01-14 12:55:00,140.1,140.44,140.08,140.31,14300.0,104.8085,105.0628,104.7935,104.9656,14300.0
2015-01-14 13:00:00,140.31,140.46,140.14,140.22,15200.0,104.9656,105.0778,104.8384,104.8982,15200.0
2015-01-14 13:05:00,140.21,140.24,140.09,140.15,19200.0,104.8908,104.9132,104.801,104.8459,19200.0
2015-01-14 13:10:00,140.17,140.18,139.91,140.05,11500.0,104.8608,104.8683,104.6663,104.7711,11500.0
2015-01-14 13:15:00,140.03,140.27,139.98,140.27,11900.0,104.7561,104.9357,104.7187,104.9357,11900.0
2015-01-14 13:20:00,140.25,140.25,140.04,140.09,9800.0,104.9207,104.9207,104.7636,104.801,9800.0
2015-01-14 13:25:00,140.1,140.2,140.07,140.07,5100.0,104.8085,104.8833,104.786,104.786,5100.0
2015-01-14 13:30:00,140.04,140.19,139.99,140.12,13700.0,104.7636,104.8758,104.7262,104.8234,13700.0
2015-01-14 13:35:00,140.09,140.24,140.05,140.21,13800.0,104.801,104.9132,104.7711,104.8908,13800.0
2015-01-14 13:40:00,140.2,140.21,139.95,139.97,20300.0,104.8833,104.8908,104.6963,104.7112,20300.0
2015-01-14 13:45:00,139.99,140.3,139.91,140.21,15000.0,104.7262,104.9581,104.6663,104.8908,15000.0
2015-01-14 13:50:00,140.11,140.22,140.06,140.1,11200.0,104.816,104.8982,104.7786,104.8085,11200.0
2015-01-14 13:55:00,140.11,140.33,140.1,140.2,16300.0,104.816,104.9805,104.8085,104.8833,16300.0
2015-01-14 14:00:00,140.23,140.59,140.12,140.56,15200.0,104.9057,105.175,104.8234,105.1526,15200.0
2015-01-14 14:05:00,140.57,140.58,140.44,140.51,10600.0,105.1601,105.1676,105.0628,105.1152,10600.0
2015-01-14 14:10:00,140.51,140.99,140.46,140.99,17200.0,105.1152,105.4743,105.0778,105.4743,17200.0
2015-01-14 14:15:00,140.99,141.28,140.94,141.27,19000.0,105.4743,105.6912,105.4369,105.6838,19000.0
2015-01-14 14:20:00,141.31,141.35,140.94,140.96,21200.0,105.7137,105.7436,105.4369,105.4518,21200.0
2015-01-14 14:25:00,141.03,141.58,141.01,141.53,22100.0,105.5042,105.9157,105.4892,105.8783,22100.0
2015-01-14 14:30:00,141.54,141.99,141.47,141.74,27200.0,105.8857,106.2224,105.8334,106.0354,27200.0
2015-01-14 14:35:00,141.77,141.81,141.39,141.65,22300.0,106.0578,106.0877,105.7735,105.968,22300.0
2015-01-14 14:40:00,141.65,141.76,141.56,141.61,31400.0,105.968,106.0503,105.9007,105.9381,31400.0
2015-01-14 14:45:00,141.64,141.87,141.64,141.66,27500.0,105.9605,106.1326,105.9605,105.9755,27500.0
2015-01-14 14:50:00,141.64,141.68,141.44,141.47,28200.0,105.9605,105.9905,105.8109,105.8334,28200.0
2015-01-14 14:55:00,141.44,141.44,141.15,141.18,13000.0,105.8109,105.8109,105.594,105.6164,13000.0
2015-01-14 15:00:00,141.18,141.22,141.07,141.2,28600.0,105.6164,105.6463,105.5341,105.6314,28600.0
2015-01-14 15:05:00,141.19,141.29,141.12,141.18,49200.0,105.6239,105.6987,105.5715,105.6164,49200.0
2015-01-14 15:10:00,141.22,141.53,141.0,141.51,16300.0,105.6463,105.8783,105.4818,105.8633,16300.0
2015-01-14 15:15:00,141.55,142.15,141.55,142.0,50600.0,105.8932,106.3421,105.8932,106.2299,50600.0
2015-01-14 15:20:00,141.96,142.08,141.76,141.97,44900.0,106.1999,106.2897,106.0503,106.2074,44900.0
2015-01-14 15:25:00,141.94,142.28,141.8,142.18,49300.0,106.185,106.4393,106.0802,106.3645,49300.0
2015-01-14 15:30:00,142.17,142.37,141.64,141.73,37400.0,106.357,106.5067,105.9605,106.0279,37400.0
2015-01-14 15:35:00,141.74,141.94,141.66,141.91,38400.0,106.0354,106.185,105.9755,106.1625,38400.0
2015-01-14 15:40:00,141.9,142.36,141.87,142.16,37100.0,106.1551,106.4992,106.1326,106.3496,37100.0
2015-01-14 15:45:00,142.17,142.36,142.09,142.28,58700.0,106.357,106.4992,106.2972,106.4393,58700.0
2015-01-14 15:50:00,142.29,142.42,142.27,142.32,38900.0,106.4468,106.5441,106.4318,106.4693,38900.0
2015-01-14 15:55:00,142.33,142.45,142.29,142.39,56200.0,106.4767,106.5665,106.4468,106.5216,56200.0
2015-01-15 09:30:00,143.8,143.8,143.0,143.0,20800.0,107.5764,107.5764,106.978,106.978,20800.0
2015-01-15 09:35:00,143.0,143.0,142.21,142.46,19900.0,106.978,106.978,106.387,106.574,19900.0
2015-01-15 09:40:00,142.4,142.9,142.32,142.49,17500.0,106.5291,106.9032,106.4693,106.5964,17500.0
2015-01-15 09:45:00,142.36,142.62,142.3,142.39,16300.0,106.4992,106.6937,106.4543,106.5216,16300.0
2015-01-15 09:50:00,142.43,142.97,142.43,142.68,14900.0,106.5515,106.9555,106.5515,106.7386,14900.0
2015-01-15 09:55:00,142.68,142.85,142.42,142.85,15600.0,106.7386,106.8657,106.5441,106.8657,15600.0
2015-01-15 10:00:00,142.85,142.9,142.42,142.52,31200.0,106.8657,106.9032,106.5441,106.6189,31200.0
2015-01-15 10:05:00,142.55,142.77,142.4,142.65,16500.0,106.6413,106.8059,106.5291,106.7161,16500.0
2015-01-15 10:10:00,142.65,142.85,142.45,142.75,20100.0,106.7161,106.8657,106.5665,106.7909,20100.0
2015-01-15 10:15:00,142.67,143.16,142.63,143.16,16700.0,106.7311,107.0977,106.7012,107.0977,16700.0
2015-01-15 10:20:00,143.18,143.44,143.16,143.43,15500.0,107.1126,107.3071,107.0977,107.2996,15500.0
2015-01-15 10:25:00,143.43,143.66,143.33,143.61,10000.0,107.2996,107.4717,107.2248,107.4343,10000.0
2015-01-15 10:30:00,143.7,144.2,143.68,143.77,16000.0,107.5016,107.8757,107.4867,107.554,16000.0
2015-01-15 10:35:00,143.73,143.81,143.47,143.5,12700.0,107.5241,107.5839,107.3296,107.352,12700.0
2015-01-15 10:40:00,143.54,143.72,143.45,143.64,14300.0,107.3819,107.5166,107.3146,107.4567,14300.0
2015-01-15 10:45:00,143.67,143.83,143.38,143.38,6200.0,107.4792,107.5989,107.2622,107.2622,6200.0
2015-01-15 10:50:00,143.43,143.53,143.4,143.47,6900.0,107.2996,107.3745,107.2772,107.3296,6900.0
2015-01-15 10:55:00,143.47,143.47,142.96,143.03,4800.0,107.3296,107.3296,106.948,107.0004,4800.0
2015-01-15 11:00:00,143.03,143.18,142.79,142.87,6800.0,107.0004,107.1126,106.8209,106.8807,6800.0
2015-01-15 11:05:00,142.88,143.05,142.68,142.86,11800.0,106.8882,107.0154,106.7386,106.8732,11800.0
2015-01-15 11:10:00,142.85,143.07,142.84,142.96,11600.0,106.8657,107.0303,106.8583,106.948,11600.0
2015-01-15 11:15:00,142.92,143.06,142.72,142.77,26400.0,106.9181,107.0228,106.7685,106.8059,26400.0
2015-01-15 11:20:00,142.77,142.77,142.62,142.63,26800.0,106.8059,106.8059,106.6937,106.7012,26800.0
2015-01-15 11:25:00,142.67,142.67,142.38,142.39,18000.0,106.7311,106.7311,106.5141,106.5216,18000.0
2015-01-15 11:30:00,142.37,142.63,142.31,142.59,25300.0,106.5067,106.7012,106.4618,106.6712,25300.0
2015-01-15 11:35:00,142.57,142.57,142.02,142.12,17500.0,106.6563,106.6563,106.2448,106.3196,17500.0
2015-01-15 11:40:00,142.12,142.67,142.11,142.67,33200.0,106.3196,106.7311,106.3122,106.7311,33200.0
2015-01-15 11:45:00,142.73,142.9,142.56,142.57,6800.0,106.776,106.9032,106.6488,106.6563,6800.0
2015-01-15 11:50:00,142.59,142.59,142.27,142.35,13400.0,106.6712,106.6712,106.4318,106.4917,13400.0
2015-01-15 11:55:00,142.33,142.61,142.3,142.4,18100.0,106.4767,106.6862,106.4543,106.5291,18100.0
2015-01-15 12:00:00,142.41,142.49,142.34,142.35,12800.0,106.5366,106.5964,106.4842,106.4917,12800.0
2015-01-15 12:05:00,142.35,142.47,142.3,142.43,9600.0,106.4917,106.5815,106.4543,106.5515,9600.0
2015-01-15 12:10:00,142.39,142.44,142.35,142.4,12100.0,106.5216,106.559,106.4917,106.5291,12100.0
2015-01-15 12:15:00,142.39,142.39,142.16,142.2,17400.0,106.5216,106.5216,106.3496,106.3795,17400.0
2015-01-15 12:20:00,142.18,142.27,142.11,142.13,6900.0,106.3645,106.4318,106.3122,106.3271,6900.0
2015-01-15 12:25:00,142.1,142.32,142.04,142.13,15400.0,106.3047,106.4693,106.2598,106.3271,15400.0
2015-01-15 12:30:00,142.09,142.15,142.0,142.13,7600.0,106.2972,106.3421,106.2299,106.3271,7600.0
2015-01-15 12:35:00,142.12,142.12,141.72,141.85,12300.0,106.3196,106.3196,106.0204,106.1176,12300.0
2015-01-15 12:40:00,141.82,141.84,141.42,141.42,13500.0,106.0952,106.1102,105.796,105.796,13500.0
2015-01-15 12:45:00,141.45,141.88,141.36,141.77,24900.0,105.8184,106.1401,105.7511,106.0578,24900.0
2015-01-15 12:50:00,141.73,141.97,141.62,141.97,15200.0,106.0279,106.2074,105.9456,106.2074,15200.0
2015-01-15 12:55:00,141.98,142.02,141.84,141.92,7100.0,106.2149,106.2448,106.1102,106.17,7100.0
2015-01-15 13:00:00,141.9,142.28,141.9,142.28,10100.0,106.1551,106.4393,106.1551,106.4393,10100.0
2015-01-15 13:05:00,142.27,142.3,142.03,142.09,15000.0,106.4318,106.4543,106.2523,106.2972,15000.0
2015-01-15 13:10:00,142.07,142.17,141.98,142.07,11700.0,106.2822,106.357,106.2149,106.2822,11700.0
2015-01-15 13:15:00,142.13,142.22,141.97,142.08,9700.0,106.3271,106.3944,106.2074,106.2897,9700.0
2015-01-15 13:20:00,142.03,142.08,141.94,141.95,13100.0,106.2523,106.2897,106.185,106.1925,13100.0
2015-01-15 13:25:00,141.94,142.03,141.79,141.8,10400.0,106.185,106.2523,106.0728,106.0802,10400.0
2015-01-15 13:30:00,141.84,141.87,141.79,141.87,6000.0,106.1102,106.1326,106.0728,106.1326,6000.0
2015-01-15 13:35:00,141.83,141.93,141.7,141.71,8700.0,106.1027,106.1775,106.0054,106.0129,8700.0
2015-01-15 13:40:00,141.72,141.75,141.66,141.66,5500.0,106.0204,106.0428,105.9755,105.9755,5500.0
2015-01-15 13:45:00,141.6,141.92,141.54,141.91,9700.0,105.9306,106.17,105.8857,106.1625,9700.0
2015-01-15 13:50:00,141.91,142.28,141.9,142.28,7000.0,106.1625,106.4393,106.1551,106.4393,7000.0
2015-01-15 13:55:00,142.3,142.3,141.93,141.96,8200.0,106.4543,106.4543,106.1775,106.1999,8200.0
2015-01-15 14:00:00,141.94,141.94,141.67,141.94,27100.0,106.185,106.185,105.983,106.185,27100.0
2015-01-15 14:05:00,141.89,142.23,141.89,142.19,17200.0,106.1476,106.4019,106.1476,106.372,17200.0
2015-01-15 14:10:00,142.19,142.21,142.03,142.17,9300.0,106.372,106.387,106.2523,106.357,9300.0
2015-01-15 14:15:00,142.15,142.43,142.15,142.36,7200.0,106.3421,106.5515,106.3421,106.4992,7200.0
2015-01-15 14:20:00,142.3,142.3,142.07,142.17,15900.0,106.4543,106.4543,106.2822,106.357,15900.0
2015-01-15 14:25:00,142.18,142.34,142.12,142.18,11500.0,106.3645,106.4842,106.3196,106.3645,11500.0
2015-01-15 14:30:00,142.19,142.35,142.05,142.26,12700.0,106.372,106.4917,106.2673,106.4244,12700.0
2015-01-15 14:35:00,142.35,142.42,142.1,142.1,19700.0,106.4917,106.5441,106.3047,106.3047,19700.0
2015-01-15 14:40:00,142.14,142.36,142.1,142.28,10700.0,106.3346,106.4992,106.3047,106.4393,10700.0
2015-01-15 14:45:00,142.22,142.35,142.19,142.19,15600.0,106.3944,106.4917,106.372,106.372,15600.0
2015-01-15 14:50:00,142.19,142.34,142.07,142.29,14200.0,106.372,106.4842,106.2822,106.4468,14200.0
2015-01-15 14:55:00,142.27,142.49,142.2,142.38,14100.0,106.4318,106.5964,106.3795,106.5141,14100.0
2015-01-15 15:00:00,142.38,142.49,142.29,142.3,10400.0,106.5141,106.5964,106.4468,106.4543,10400.0
2015-01-15 15:05:00,142.28,142.28,142.1,142.12,24000.0,106.4393,106.4393,106.3047,106.3196,24000.0
2015-01-15 15:10:00,142.09,142.11,141.78,141.9,27500.0,106.2972,106.3122,106.0653,106.1551,27500.0
2015-01-15 15:15:00,141.92,142.04,141.83,142.02,21600.0,106.17,106.2598,106.1027,106.2448,21600.0
2015-01-15 15:20:00,142.06,142.07,141.82,141.86,19100.0,106.2747,106.2822,106.0952,106.1251,19100.0
2015-01-15 15:25:00,141.88,142.09,141.88,142.09,23800.0,106.1401,106.2972,106.1401,106.2972,23800.0
2015-01-15 15:30:00,142.05,142.24,141.89,142.12,28100.0,106.2673,106.4094,106.1476,106.3196,28100.0
2015-01-15 15:35:00,142.12,142.12,141.92,142.01,24600.0,106.3196,106.3196,106.17,106.2373,24600.0
2015-01-15 15:40:00,142.01,142.1,141.85,141.95,25600.0,106.2373,106.3047,106.1176,106.1925,25600.0
2015-01-15 15:45:00,141.96,142.04,141.89,141.99,31200.0,106.1999,106.2598,106.1476,106.2224,31200.0
2015-01-15 15:50:00,141.98,141.98,141.62,141.66,36500.0,106.2149,106.2149,105.9456,105.9755,36500.0
2015-01-15 15:55:00,141.66,141.74,141.5,141.5,77500.0,105.9755,106.0354,105.8558,105.8558,77500.0
2015-01-16 09:30:00,141.7,141.73,141.36,141.53,66500.0,106.0054,106.0279,105.7511,105.8783,66500.0
2015-01-16 09:35:00,141.76,142.0,141.57,141.82,36200.0,106.0503,106.2299,105.9082,106.0952,36200.0
2015-01-16 09:40:00,141.82,142.21,141.45,141.9,12600.0,106.0952,106.387,105.8184,106.1551,12600.0
2015-01-16 09:45:00,141.95,142.04,141.53,141.84,18800.0,106.1925,106.2598,105.8783,106.1102,18800.0
2015-01-16 09:50:00,141.68,142.0,141.6,141.64,24300.0,105.9905,106.2299,105.9306,105.9605,24300.0
2015-01-16 09:55:00,141.55,141.83,140.62,140.95,48200.0,105.8932,106.1027,105.1975,105.4444,48200.0
2015-01-16 10:00:00,141.06,141.48,140.8,141.15,19600.0,105.5267,105.8409,105.3321,105.594,19600.0
2015-01-16 10:05:00,141.19,141.39,140.85,140.9,12800.0,105.6239,105.7735,105.3696,105.407,12800.0
2015-01-16 10:10:00,141.01,141.07,140.6,140.6,11200.0,105.4892,105.5341,105.1825,105.1825,11200.0
2015-01-16 10:15:00,140.75,141.03,140.71,141.02,21800.0,105.2947,105.5042,105.2648,105.4967,21800.0
2015-01-16 10:20:00,141.03,141.11,140.79,141.05,35900.0,105.5042,105.5641,105.3247,105.5192,35900.0
2015-01-16 10:25:00,141.09,141.18,140.83,140.9,41000.0,105.5491,105.6164,105.3546,105.407,41000.0
2015-01-16 10:30:00,140.92,141.16,140.74,140.83,33800.0,105.4219,105.6015,105.2873,105.3546,33800.0
2015-01-16 10:35:00,140.84,140.86,140.41,140.69,16900.0,105.3621,105.377,105.0404,105.2499,16900.0
2015-01-16 10:40:00,140.7,140.81,140.53,140.61,9600.0,105.2573,105.3396,105.1302,105.19,9600.0
2015-01-16 10:45:00,140.61,140.75,140.45,140.49,17500.0,105.19,105.2947,105.0703,105.1002,17500.0
2015-01-16 10:50:00,140.56,140.82,140.49,140.77,10000.0,105.1526,105.3471,105.1002,105.3097,10000.0
2015-01-16 10:55:00,140.78,141.07,140.76,140.97,18100.0,105.3172,105.5341,105.3022,105.4593,18100.0
2015-01-16 11:00:00,140.95,141.01,140.75,140.82,15400.0,105.4444,105.4892,105.2947,105.3471,15400.0
2015-01-16 11:05:00,140.83,140.9,140.66,140.88,30000.0,105.3546,105.407,105.2274,105.392,30000.0
2015-01-16 11:10:00,140.83,140.97,140.64,140.81,23600.0,105.3546,105.4593,105.2124,105.3396,23600.0
2015-01-16 11:15:00,140.81,140.96,140.68,140.89,11800.0,105.3396,105.4518,105.2424,105.3995,11800.0
2015-01-16 11:20:00,140.88,140.92,140.75,140.75,5500.0,105.392,105.4219,105.2947,105.2947,5500.0
2015-01-16 11:25:00,140.74,140.87,140.68,140.77,11400.0,105.2873,105.3845,105.2424,105.3097,11400.0
2015-01-16 11:30:00,140.8,140.84,140.63,140.65,8900.0,105.3321,105.3621,105.205,105.2199,8900.0
2015-01-16 11:35:00,140.67,140.93,140.58,140.93,6000.0,105.2349,105.4294,105.1676,105.4294,6000.0
2015-01-16 11:40:00,140.94,141.01,140.87,140.88,5000.0,105.4369,105.4892,105.3845,105.392,5000.0
2015-01-16 11:45:00,140.95,141.0,140.83,140.88,16100.0,105.4444,105.4818,105.3546,105.392,16100.0
2015-01-16 11:50:00,140.83,140.88,140.66,140.66,21300.0,105.3546,105.392,105.2274,105.2274,21300.0
2015-01-16 11:55:00,140.6,140.64,140.39,140.44,14900.0,105.1825,105.2124,105.0254,105.0628,14900.0
2015-01-16 12:00:00,140.43,140.59,140.35,140.44,21800.0,105.0553,105.175,104.9955,105.0628,21800.0
2015-01-16 12:05:00,140.44,140.56,140.08,140.13,27500.0,105.0628,105.1526,104.7935,104.8309,27500.0
2015-01-16 12:10:00,140.1,140.4,140.05,140.36,20800.0,104.8085,105.0329,104.7711,105.003,20800.0
2015-01-16 12:15:00,140.33,140.37,140.11,140.14,10700.0,104.9805,105.0105,104.816,104.8384,10700.0
2015-01-16 12:20:00,140.11,140.13,139.9,139.99,38600.0,104.816,104.8309,104.6589,104.7262,38600.0
2015-01-16 12:25:00,139.99,140.06,139.92,140.02,45600.0,104.7262,104.7786,104.6738,104.7486,45600.0
2015-01-16 12:30:00,140.0,140.3,139.98,140.3,42300.0,104.7337,104.9581,104.7187,104.9581,42300.0
2015-01-16 12:35:00,140.3,140.42,140.26,140.42,13100.0,104.9581,105.0479,104.9282,105.0479,13100.0
2015-01-16 12:40:00,140.43,140.66,140.4,140.6,9200.0,105.0553,105.2274,105.0329,105.1825,9200.0
2015-01-16 12:45:00,140.58,140.58,140.39,140.39,4100.0,105.1676,105.1676,105.0254,105.0254,4100.0
2015-01-16 12:50:00,140.43,140.55,140.38,140.45,25100.0,105.0553,105.1451,105.0179,105.0703,25100.0
2015-01-16 12:55:00,140.48,140.48,140.32,140.38,8300.0,105.0928,105.0928,104.9731,105.0179,8300.0
2015-01-16 13:00:00,140.37,140.41,140.2,140.21,6600.0,105.0105,105.0404,104.8833,104.8908,6600.0
2015-01-16 13:05:00,140.21,140.37,140.21,140.28,7000.0,104.8908,105.0105,104.8908,104.9431,7000.0
2015-01-16 13:10:00,140.3,140.32,140.15,140.15,5300.0,104.9581,104.9731,104.8459,104.8459,5300.0
2015-01-16 13:15:00,140.14,140.25,139.91,140.01,46900.0,104.8384,104.9207,104.6663,104.7411,46900.0
2015-01-16 13:20:00,140.02,140.1,139.95,140.06,13100.0,104.7486,104.8085,104.6963,104.7786,13100.0
2015-01-16 13:25:00,140.06,140.06,139.76,139.98,14300.0,104.7786,104.7786,104.5541,104.7187,14300.0
2015-01-16 13:30:00,140.0,140.1,140.0,140.07,7300.0,104.7337,104.8085,104.7337,104.786,7300.0
2015-01-16 13:35:00,140.06,140.07,139.91,140.05,26300.0,104.7786,104.786,104.6663,104.7711,26300.0
2015-01-16 13:40:00,140.05,140.06,139.97,139.99,14300.0,104.7711,104.7786,104.7112,104.7262,14300.0
2015-01-16 13:45:00,139.99,140.07,139.89,140.02,15900.0,104.7262,104.786,104.6514,104.7486,15900.0
2015-01-16 13:50:00,140.02,140.19,139.97,140.16,11200.0,104.7486,104.8758,104.7112,104.8534,11200.0
2015-01-16 13:55:00,140.16,140.31,140.16,140.31,8400.0,104.8534,104.9656,104.8534,104.9656,8400.0
2015-01-16 14:00:00,140.28,140.36,140.19,140.19,10300.0,104.9431,105.003,104.8758,104.8758,10300.0
2015-01-16 14:05:00,140.19,140.3,140.18,140.27,5700.0,104.8758,104.9581,104.8683,104.9357,5700.0
2015-01-16 14:10:00,140.28,140.43,140.28,140.36,9300.0,104.9431,105.0553,104.9431,105.003,9300.0
2015-01-16 14:15:00,140.36,140.54,140.35,140.49,10300.0,105.003,105.1376,104.9955,105.1002,10300.0
2015-01-16 14:20:00,140.48,140.48,140.25,140.25,12100.0,105.0928,105.0928,104.9207,104.9207,12100.0
2015-01-16 14:25:00,140.27,140.35,140.17,140.35,10400.0,104.9357,104.9955,104.8608,104.9955,10400.0
2015-01-16 14:30:00,140.34,140.35,140.2,140.33,7000.0,104.988,104.9955,104.8833,104.9805,7000.0
2015-01-16 14:35:00,140.33,140.36,140.22,140.27,12000.0,104.9805,105.003,104.8982,104.9357,12000.0
2015-01-16 14:40:00,140.28,140.36,140.22,140.29,18400.0,104.9431,105.003,104.8982,104.9506,18400.0
2015-01-16 14:45:00,140.31,140.35,140.13,140.18,15500.0,104.9656,104.9955,104.8309,104.8683,15500.0
2015-01-16 14:50:00,140.18,140.37,140.17,140.25,16200.0,104.8683,105.0105,104.8608,104.9207,16200.0
2015-01-16 14:55:00,140.24,140.25,140.15,140.19,11100.0,104.9132,104.9207,104.8459,104.8758,11100.0
2015-01-16 15:00:00,140.18,140.23,140.1,140.19,16000.0,104.8683,104.9057,104.8085,104.8758,16000.0
2015-01-16 15:05:00,140.19,140.21,140.06,140.11,16700.0,104.8758,104.8908,104.7786,104.816,16700.0
2015-01-16 15:10:00,140.11,140.13,140.01,140.1,7200.0,104.816,104.8309,104.7411,104.8085,7200.0
2015-01-16 15:15:00,140.1,140.19,140.04,140.13,11300.0,104.8085,104.8758,104.7636,104.8309,11300.0
2015-01-16 15:20:00,140.15,140.46,140.15,140.46,12900.0,104.8459,105.0778,104.8459,105.0778,12900.0
2015-01-16 15:25:00,140.44,140.45,140.31,140.31,25400.0,105.0628,105.0703,104.9656,104.9656,25400.0
2015-01-16 15:30:00,140.31,140.34,140.27,140.31,18900.0,104.9656,104.988,104.9357,104.9656,18900.0
2015-01-16 15:35:00,140.32,140.41,140.29,140.39,65500.0,104.9731,105.0404,104.9506,105.0254,65500.0
2015-01-16 15:40:00,140.4,140.42,140.32,140.41,52500.0,105.0329,105.0479,104.9731,105.0404,52500.0
2015-01-16 15:45:00,140.42,141.05,140.42,140.93,82000.0,105.0479,105.5192,105.0479,105.4294,82000.0
2015-01-16 15:50:00,140.93,141.02,140.88,141.01,38600.0,105.4294,105.4967,105.392,105.4892,38600.0
2015-01-16 15:55:00,141.02,141.04,140.82,140.83,89100.0,105.4967,105.5117,105.3471,105.3546,89100.0
2015-01-20 09:30:00,141.56,142.2,141.51,142.13,39200.0,105.9007,106.3795,105.8633,106.3271,39200.0
2015-01-20 09:35:00,141.83,141.89,140.52,140.77,26500.0,106.1027,106.1476,105.1227,105.3097,26500.0
2015-01-20 09:40:00,140.98,141.33,140.52,141.24,49400.0,105.4668,105.7286,105.1227,105.6613,49400.0
2015-01-20 09:45:00,141.33,141.43,140.89,140.91,25300.0,105.7286,105.8034,105.3995,105.4144,25300.0
2015-01-20 09:50:00,140.89,141.12,140.74,140.85,18400.0,105.3995,105.5715,105.2873,105.3696,18400.0
2015-01-20 09:55:00,140.81,140.84,140.61,140.73,17900.0,105.3396,105.3621,105.19,105.2798,17900.0
2015-01-20 10:00:00,140.7,140.74,140.54,140.71,26800.0,105.2573,105.2873,105.1376,105.2648,26800.0
2015-01-20 10:05:00,140.66,141.16,140.58,141.16,20300.0,105.2274,105.6015,105.1676,105.6015,20300.0
2015-01-20 10:10:00,141.15,141.36,140.89,141.13,24400.0,105.594,105.7511,105.3995,105.579,24400.0
2015-01-20 10:15:00,141.12,141.46,141.07,141.36,28400.0,105.5715,105.8259,105.5341,105.7511,28400.0
2015-01-20 10:20:00,141.38,141.75,141.34,141.73,32000.0,105.766,106.0428,105.7361,106.0279,32000.0
2015-01-20 10:25:00,141.77,141.79,141.33,141.62,28300.0,106.0578,106.0728,105.7286,105.9456,28300.0
2015-01-20 10:30:00,141.55,141.59,140.84,141.02,29400.0,105.8932,105.9231,105.3621,105.4967,29400.0
2015-01-20 10:35:00,141.04,141.45,141.02,141.02,21900.0,105.5117,105.8184,105.4967,105.4967,21900.0
2015-01-20 10:40:00,141.0,141.07,140.74,140.89,14300.0,105.4818,105.5341,105.2873,105.3995,14300.0
2015-01-20 10:45:00,140.86,141.31,140.86,141.16,25100.0,105.377,105.7137,105.377,105.6015,25100.0
2015-01-20 10:50:00,141.14,141.26,140.94,141.26,10500.0,105.5865,105.6763,105.4369,105.6763,10500.0
2015-01-20 10:55:00,141.22,141.3,141.05,141.2,13300.0,105.6463,105.7062,105.5192,105.6314,13300.0
2015-01-20 11:00:00,141.16,141.26,140.95,141.26,15700.0,105.6015,105.6763,105.4444,105.6763,15700.0
2015-01-20 11:05:00,141.2,141.5,141.14,141.37,9300.0,105.6314,105.8558,105.5865,105.7586,9300.0
2015-01-20 11:10:00,141.36,141.43,141.23,141.38,18400.0,105.7511,105.8034,105.6538,105.766,18400.0
2015-01-20 11:15:00,141.37,141.41,141.08,141.2,13000.0,105.7586,105.7885,105.5416,105.6314,13000.0
2015-01-20 11:20:00,141.22,141.28,141.09,141.17,26700.0,105.6463,105.6912,105.5491,105.6089,26700.0
2015-01-20 11:25:00,141.19,141.19,140.96,141.15,8600.0,105.6239,105.6239,105.4518,105.594,8600.0
2015-01-20 11:30:00,141.13,141.32,141.07,141.24,10600.0,105.579,105.7212,105.5341,105.6613,10600.0
2015-01-20 11:35:00,141.27,141.37,141.12,141.14,14400.0,105.6838,105.7586,105.5715,105.5865,14400.0
2015-01-20 11:40:00,141.13,141.17,141.0,141.08,11700.0,105.579,105.6089,105.4818,105.5416,11700.0
2015-01-20 11:45:00,141.03,141.03,140.63,140.68,6500.0,105.5042,105.5042,105.205,105.2424,6500.0
2015-01-20 11:50:00,140.77,140.8,140.62,140.76,6300.0,105.3097,105.3321,105.1975,105.3022,6300.0
2015-01-20 11:55:00,140.74,140.88,140.67,140.88,7500.0,105.2873,105.392,105.2349,105.392,7500.0
2015-01-20 12:00:00,140.87,140.97,140.86,140.87,8400.0,105.3845,105.4593,105.377,105.3845,8400.0
2015-01-20 12:05:00,140.89,141.14,140.79,141.14,9400.0,105.3995,105.5865,105.3247,105.5865,9400.0
2015-01-20 12:10:00,141.09,141.15,141.05,141.1,7200.0,105.5491,105.594,105.5192,105.5566,7200.0
2015-01-20 12:15:00,141.12,141.12,140.99,141.03,8400.0,105.5715,105.5715,105.4743,105.5042,8400.0
2015-01-20 12:20:00,141.02,141.1,140.88,140.89,15700.0,105.4967,105.5566,105.392,105.3995,15700.0
2015-01-20 12:25:00,140.89,141.07,140.88,141.07,7300.0,105.3995,105.5341,105.392,105.5341,7300.0
2015-01-20 12:30:00,141.06,141.09,140.98,140.99,12300.0,105.5267,105.5491,105.4668,105.4743,12300.0
2015-01-20 12:35:00,141.0,141.0,140.81,140.96,11100.0,105.4818,105.4818,105.3396,105.4518,11100.0
2015-01-20 12:40:00,140.97,141.02,140.91,140.97,3900.0,105.4593,105.4967,105.4144,105.4593,3900.0
2015-01-20 12:45:00,141.01,141.19,141.01,141.19,4200.0,105.4892,105.6239,105.4892,105.6239,4200.0
2015-01-20 12:50:00,141.18,141.31,141.18,141.23,8200.0,105.6164,105.7137,105.6164,105.6538,8200.0
2015-01-20 12:55:00,141.21,141.43,141.21,141.36,7200.0,105.6389,105.8034,105.6389,105.7511,7200.0
2015-01-20 13:00:00,141.34,141.43,141.31,141.42,3900.0,105.7361,105.8034,105.7137,105.796,3900.0
2015-01-20 13:05:00,141.4,141.42,141.12,141.15,6000.0,105.781,105.796,105.5715,105.594,6000.0
2015-01-20 13:10:00,141.17,141.4,141.16,141.28,7300.0,105.6089,105.781,105.6015,105.6912,7300.0
2015-01-20 13:15:00,141.24,141.42,141.24,141.35,4200.0,105.6613,105.796,105.6613,105.7436,4200.0
2015-01-20 13:20:00,141.37,141.44,141.27,141.29,19200.0,105.7586,105.8109,105.6838,105.6987,19200.0
2015-01-20 13:25:00,141.3,141.38,141.21,141.32,5600.0,105.7062,105.766,105.6389,105.7212,5600.0
2015-01-20 13:30:00,141.36,141.55,141.35,141.5,6600.0,105.7511,105.8932,105.7436,105.8558,6600.0
2015-01-20 13:35:00,141.48,141.55,141.44,141.55,10200.0,105.8409,105.8932,105.8109,105.8932,10200.0
2015-01-20 13:40:00,141.5,141.53,141.33,141.35,12100.0,105.8558,105.8783,105.7286,105.7436,12100.0
2015-01-20 13:45:00,141.31,141.5,141.31,141.42,6200.0,105.7137,105.8558,105.7137,105.796,6200.0
2015-01-20 13:50:00,141.41,141.48,141.32,141.39,7700.0,105.7885,105.8409,105.7212,105.7735,7700.0
2015-01-20 13:55:00,141.39,141.41,141.34,141.41,8800.0,105.7735,105.7885,105.7361,105.7885,8800.0
2015-01-20 14:00:00,141.4,141.7,141.4,141.68,9400.0,105.781,106.0054,105.781,105.9905,9400.0
2015-01-20 14:05:00,141.64,141.77,141.6,141.74,11500.0,105.9605,106.0578,105.9306,106.0354,11500.0
2015-01-20 14:10:00,141.72,141.84,141.67,141.71,21400.0,106.0204,106.1102,105.983,106.0129,21400.0
2015-01-20 14:15:00,141.75,141.78,141.67,141.77,5500.0,106.0428,106.0653,105.983,106.0578,5500.0
2015-01-20 14:20:00,141.79,141.91,141.78,141.85,10800.0,106.0728,106.1625,106.0653,106.1176,10800.0
2015-01-20 14:25:00,141.84,141.87,141.67,141.71,6800.0,106.1102,106.1326,105.983,106.0129,6800.0
2015-01-20 14:30:00,141.7,142.02,141.7,141.99,17000.0,106.0054,106.2448,106.0054,106.2224,17000.0
2015-01-20 14:35:00,142.03,142.05,141.93,142.02,18100.0,106.2523,106.2673,106.1775,106.2448,18100.0
2015-01-20 14:40:00,142.01,142.06,141.97,141.97,28100.0,106.2373,106.2747,106.2074,106.2074,28100.0
2015-01-20 14:45:00,141.98,142.03,141.96,142.02,18500.0,106.2149,106.2523,106.1999,106.2448,18500.0
2015-01-20 14:50:00,142.02,142.3,142.0,142.22,15900.0,106.2448,106.4543,106.2299,106.3944,15900.0
2015-01-20 14:55:00,142.23,142.44,142.22,142.42,9500.0,106.4019,106.559,106.3944,106.5441,9500.0
2015-01-20 15:00:00,142.46,142.46,142.22,142.3,11000.0,106.574,106.574,106.3944,106.4543,11000.0
2015-01-20 15:05:00,142.3,142.44,142.26,142.44,9700.0,106.4543,106.559,106.4244,106.559,9700.0
2015-01-20 15:10:00,142.41,142.5,142.35,142.4,12600.0,106.5366,106.6039,106.4917,106.5291,12600.0
2015-01-20 15:15:00,142.38,142.41,142.26,142.37,19900.0,106.5141,106.5366,106.4244,106.5067,19900.0
2015-01-20 15:20:00,142.33,142.37,142.13,142.22,24800.0,106.4767,106.5067,106.3271,106.3944,24800.0
2015-01-20 15:25:00,142.24,142.33,142.15,142.24,17000.0,106.4094,106.4767,106.3421,106.4094,17000.0
2015-01-20 15:30:00,142.26,142.28,141.91,141.92,20500.0,106.4244,106.4393,106.1625,106.17,20500.0
2015-01-20 15:35:00,141.96,142.1,141.93,142.1,19200.0,106.1999,106.3047,106.1775,106.3047,19200.0
2015-01-20 15:40:00,142.13,142.38,142.11,142.28,21000.0,106.3271,106.5141,106.3122,106.4393,21000.0
2015-01-20 15:45:00,142.27,142.27,142.08,142.08,40200.0,106.4318,106.4318,106.2897,106.2897,40200.0
2015-01-20 15:50:00,142.1,142.12,141.8,141.85,39900.0,106.3047,106.3196,106.0802,106.1176,39900.0
2015-01-20 15:55:00,141.84,142.07,141.81,142.03,57100.0,106.1102,106.2822,106.0877,106.2523,57100.0
2015-01-21 09:30:00,141.27,142.09,141.24,142.01,27100.0,105.6838,106.2972,105.6613,106.2373,27100.0
2015-01-21 09:35:00,142.1,143.16,141.64,142.92,16300.0,106.3047,107.0977,105.9605,106.9181,16300.0
2015-01-21 09:40:00,142.95,143.3,142.77,143.04,10100.0,106.9406,107.2024,106.8059,107.0079,10100.0
2015-01-21 09:45:00,143.15,143.22,142.88,143.09,21600.0,107.0902,107.1425,106.8882,107.0453,21600.0
2015-01-21 09:50:00,143.09,143.3,142.8,142.82,14900.0,107.0453,107.2024,106.8283,106.8433,14900.0
2015-01-21 09:55:00,142.88,143.19,142.7,143.19,16200.0,106.8882,107.1201,106.7535,107.1201,16200.0
2015-01-21 10:00:00,143.08,143.5,143.0,143.33,18600.0,107.0378,107.352,106.978,107.2248,18600.0
2015-01-21 10:05:00,143.33,143.56,143.22,143.24,13100.0,107.2248,107.3969,107.1425,107.1575,13100.0
2015-01-21 10:10:00,143.18,143.34,142.98,143.08,17500.0,107.1126,107.2323,106.963,107.0378,17500.0
2015-01-21 10:15:00,143.05,143.5,143.04,143.49,13800.0,107.0154,107.352,107.0079,107.3445,13800.0
2015-01-21 10:20:00,143.52,143.52,143.14,143.44,7200.0,107.367,107.367,107.0827,107.3071,7200.0
2015-01-21 10:25:00,143.33,143.72,143.33,143.68,21500.0,107.2248,107.5166,107.2248,107.4867,21500.0
2015-01-21 10:30:00,143.7,144.15,143.7,144.03,30600.0,107.5016,107.8383,107.5016,107.7485,30600.0
2015-01-21 10:35:00,144.02,144.04,143.63,143.81,22000.0,107.741,107.756,107.4493,107.5839,22000.0
2015-01-21 10:40:00,143.8,144.02,143.76,143.84,9900.0,107.5764,107.741,107.5465,107.6064,9900.0
2015-01-21 10:45:00,143.85,144.19,143.75,144.19,5400.0,107.6138,107.8682,107.539,107.8682,5400.0
2015-01-21 10:50:00,144.17,144.44,143.99,144.38,15800.0,107.8532,108.0552,107.7186,108.0103,15800.0
2015-01-21 10:55:00,144.4,144.4,144.17,144.35,6700.0,108.0253,108.0253,107.8532,107.9879,6700.0
2015-01-21 11:00:00,144.36,144.65,144.36,144.39,11600.0,107.9954,108.2123,107.9954,108.0178,11600.0
2015-01-21 11:05:00,144.39,144.45,144.1,144.11,8000.0,108.0178,108.0627,107.8009,107.8083,8000.0
2015-01-21 11:10:00,144.17,144.35,144.14,144.24,3700.0,107.8532,107.9879,107.8308,107.9056,3700.0
2015-01-21 11:15:00,144.28,144.37,144.16,144.37,8400.0,107.9355,108.0029,107.8458,108.0029,8400.0
2015-01-21 11:20:00,144.37,144.42,144.24,144.42,10600.0,108.0029,108.0403,107.9056,108.0403,10600.0
2015-01-21 11:25:00,144.38,144.48,144.3,144.48,11300.0,108.0103,108.0851,107.9505,108.0851,11300.0
2015-01-21 11:30:00,144.55,144.64,144.41,144.59,18000.0,108.1375,108.2048,108.0328,108.1674,18000.0
2015-01-21 11:35:00,144.57,144.57,144.35,144.43,11800.0,108.1525,108.1525,107.9879,108.0477,11800.0
2015-01-21 11:40:00,144.42,144.49,144.39,144.43,4600.0,108.0403,108.0926,108.0178,108.0477,4600.0
2015-01-21 11:45:00,144.44,144.57,144.44,144.54,8000.0,108.0552,108.1525,108.0552,108.13,8000.0
2015-01-21 11:50:00,144.56,144.65,144.55,144.55,10800.0,108.145,108.2123,108.1375,108.1375,10800.0
2015-01-21 11:55:00,144.56,144.88,144.56,144.79,11300.0,108.145,108.3844,108.145,108.3171,11300.0
2015-01-21 12:00:00,144.77,144.84,144.67,144.78,9900.0,108.3021,108.3545,108.2273,108.3096,9900.0
2015-01-21 12:05:00,144.8,145.0,144.8,144.88,11600.0,108.3245,108.4742,108.3245,108.3844,11600.0
2015-01-21 12:10:00,144.91,144.97,144.86,144.97,5400.0,108.4068,108.4517,108.3694,108.4517,5400.0
2015-01-21 12:15:00,144.98,145.09,144.87,144.87,23500.0,108.4592,108.5415,108.3769,108.3769,23500.0
2015-01-21 12:20:00,144.84,144.94,144.73,144.8,10500.0,108.3545,108.4293,108.2722,108.3245,10500.0
2015-01-21 12:25:00,144.81,144.84,144.71,144.82,6100.0,108.332,108.3545,108.2572,108.3395,6100.0
2015-01-21 12:30:00,144.84,144.91,144.62,144.67,12700.0,108.3545,108.4068,108.1899,108.2273,12700.0
2015-01-21 12:35:00,144.64,144.7,144.54,144.62,9200.0,108.2048,108.2497,108.13,108.1899,9200.0
2015-01-21 12:40:00,144.58,144.68,144.57,144.6,9100.0,108.16,108.2348,108.1525,108.1749,9100.0
2015-01-21 12:45:00,144.6,144.83,144.6,144.77,7200.0,108.1749,108.347,108.1749,108.3021,7200.0
2015-01-21 12:50:00,144.76,144.82,144.38,144.43,12500.0,108.2946,108.3395,108.0103,108.0477,12500.0
2015-01-21 12:55:00,144.4,144.63,144.4,144.55,2900.0,108.0253,108.1974,108.0253,108.1375,2900.0
2015-01-21 13:00:00,144.53,144.62,144.37,144.59,8000.0,108.1225,108.1899,108.0029,108.1674,8000.0
2015-01-21 13:05:00,144.54,144.65,144.45,144.62,4400.0,108.13,108.2123,108.0627,108.1899,4400.0
2015-01-21 13:10:00,144.58,144.69,144.46,144.57,6800.0,108.16,108.2422,108.0702,108.1525,6800.0
2015-01-21 13:15:00,144.63,144.69,144.63,144.69,3800.0,108.1974,108.2422,108.1974,108.2422,3800.0
2015-01-21 13:20:00,144.68,144.69,144.51,144.57,5300.0,108.2348,108.2422,108.1076,108.1525,5300.0
2015-01-21 13:25:00,144.56,144.61,144.25,144.4,6100.0,108.145,108.1824,107.9131,108.0253,6100.0
2015-01-21 13:30:00,144.39,144.4,144.09,144.09,8600.0,108.0178,108.0253,107.7934,107.7934,8600.0
2015-01-21 13:35:00,144.11,144.34,143.97,144.34,16900.0,107.8083,107.9804,107.7036,107.9804,16900.0
2015-01-21 13:40:00,144.32,144.33,144.25,144.32,7900.0,107.9654,107.9729,107.9131,107.9654,7900.0
2015-01-21 13:45:00,144.34,144.38,144.24,144.29,3100.0,107.9804,108.0103,107.9056,107.943,3100.0
2015-01-21 13:50:00,144.26,144.34,144.24,144.32,4900.0,107.9206,107.9804,107.9056,107.9654,4900.0
2015-01-21 13:55:00,144.27,144.27,144.14,144.19,13600.0,107.928,107.928,107.8308,107.8682,13600.0
2015-01-21 14:00:00,144.18,144.23,144.06,144.23,6000.0,107.8607,107.8981,107.7709,107.8981,6000.0
2015-01-21 14:05:00,144.25,144.28,144.18,144.24,10000.0,107.9131,107.9355,107.8607,107.9056,10000.0
2015-01-21 14:10:00,144.25,144.35,144.18,144.34,11100.0,107.9131,107.9879,107.8607,107.9804,11100.0
2015-01-21 14:15:00,144.35,144.39,144.3,144.33,8500.0,107.9879,108.0178,107.9505,107.9729,8500.0
2015-01-21 14:20:00,144.36,144.47,144.36,144.42,10400.0,107.9954,108.0777,107.9954,108.0403,10400.0
2015-01-21 14:25:00,144.45,144.54,144.34,144.42,9200.0,108.0627,108.13,107.9804,108.0403,9200.0
2015-01-21 14:30:00,144.43,144.45,144.27,144.29,14000.0,108.0477,108.0627,107.928,107.943,14000.0
2015-01-21 14:35:00,144.32,144.43,144.18,144.18,11700.0,107.9654,108.0477,107.8607,107.8607,11700.0
2015-01-21 14:40:00,144.23,144.43,144.2,144.39,9100.0,107.8981,108.0477,107.8757,108.0178,9100.0
2015-01-21 14:45:00,144.43,144.61,144.39,144.61,12700.0,108.0477,108.1824,108.0178,108.1824,12700.0
2015-01-21 14:50:00,144.61,144.64,144.56,144.62,10100.0,108.1824,108.2048,108.145,108.1899,10100.0
2015-01-21 14:55:00,144.61,144.81,144.61,144.74,68600.0,108.1824,108.332,108.1824,108.2796,68600.0
2015-01-21 15:00:00,144.75,144.76,144.51,144.59,21400.0,108.2871,108.2946,108.1076,108.1674,21400.0
2015-01-21 15:05:00,144.59,144.66,144.48,144.49,13700.0,108.1674,108.2198,108.0851,108.0926,13700.0
2015-01-21 15:10:00,144.48,144.57,144.4,144.54,15700.0,108.0851,108.1525,108.0253,108.13,15700.0
2015-01-21 15:15:00,144.55,144.72,144.54,144.71,25400.0,108.1375,108.2647,108.13,108.2572,25400.0
2015-01-21 15:20:00,144.7,144.7,144.51,144.59,21800.0,108.2497,108.2497,108.1076,108.1674,21800.0
2015-01-21 15:25:00,144.61,144.68,144.48,144.53,26100.0,108.1824,108.2348,108.0851,108.1225,26100.0
2015-01-21 15:30:00,144.53,144.77,144.53,144.76,19700.0,108.1225,108.3021,108.1225,108.2946,19700.0
2015-01-21 15:35:00,144.78,144.93,144.73,144.9,21800.0,108.3096,108.4218,108.2722,108.3993,21800.0
2015-01-21 15:40:00,144.89,144.91,144.69,144.72,27700.0,108.3919,108.4068,108.2422,108.2647,27700.0
2015-01-21 15:45:00,144.74,144.88,144.73,144.86,54000.0,108.2796,108.3844,108.2722,108.3694,54000.0
2015-01-21 15:50:00,144.86,144.87,144.78,144.78,62000.0,108.3694,108.3769,108.3096,108.3096,62000.0
2015-01-21 15:55:00,144.8,144.86,144.7,144.78,76000.0,108.3245,108.3694,108.2497,108.3096,76000.0
2015-01-22 09:30:00,146.47,146.64,145.51,145.56,34300.0,109.5739,109.701,108.8557,108.8931,34300.0
2015-01-22 09:35:00,145.52,146.0,145.19,145.83,21200.0,108.8632,109.2223,108.6163,109.0951,21200.0
2015-01-22 09:40:00,145.89,145.95,145.08,145.72,17800.0,109.14,109.1848,108.534,109.0128,17800.0
2015-01-22 09:45:00,145.8,145.8,144.73,145.11,9100.0,109.0726,109.0726,108.2722,108.5564,9100.0
2015-01-22 09:50:00,145.08,145.53,144.95,145.48,16500.0,108.534,108.8706,108.4368,108.8332,16500.0
2015-01-22 09:55:00,145.52,145.68,145.09,145.45,21000.0,108.8632,108.9829,108.5415,108.8108,21000.0
2015-01-22 10:00:00,145.39,145.85,145.38,145.53,29900.0,108.7659,109.11,108.7584,108.8706,29900.0
2015-01-22 10:05:00,145.51,145.94,145.49,145.75,16200.0,108.8557,109.1774,108.8407,109.0352,16200.0
2015-01-22 10:10:00,145.78,145.96,145.68,145.92,10600.0,109.0577,109.1923,108.9829,109.1624,10600.0
2015-01-22 10:15:00,145.86,146.2,145.86,146.16,16700.0,109.1175,109.3719,109.1175,109.3419,16700.0
2015-01-22 10:20:00,146.18,146.77,146.15,146.69,45700.0,109.3569,109.7983,109.3345,109.7384,45700.0
2015-01-22 10:25:00,146.77,146.79,146.31,146.45,7700.0,109.7983,109.8132,109.4542,109.5589,7700.0
2015-01-22 10:30:00,146.45,146.46,146.16,146.16,16400.0,109.5589,109.5664,109.3419,109.3419,16400.0
2015-01-22 10:35:00,146.17,146.54,146.17,146.47,9100.0,109.3494,109.6262,109.3494,109.5739,9100.0
2015-01-22 10:40:00,146.46,146.63,146.44,146.51,11500.0,109.5664,109.6936,109.5514,109.6038,11500.0
2015-01-22 10:45:00,146.59,146.74,146.55,146.67,15200.0,109.6636,109.7758,109.6337,109.7235,15200.0
2015-01-22 10:50:00,146.7,146.8,146.59,146.67,15500.0,109.7459,109.8207,109.6636,109.7235,15500.0
2015-01-22 10:55:00,146.63,146.9,146.63,146.77,22100.0,109.6936,109.8955,109.6936,109.7983,22100.0
2015-01-22 11:00:00,146.74,146.74,146.26,146.36,14700.0,109.7758,109.7758,109.4168,109.4916,14700.0
2015-01-22 11:05:00,146.35,146.38,146.24,146.38,9500.0,109.4841,109.5065,109.4018,109.5065,9500.0
2015-01-22 11:10:00,146.33,146.34,146.07,146.16,8300.0,109.4691,109.4766,109.2746,109.3419,8300.0
2015-01-22 11:15:00,146.18,146.57,146.15,146.53,10400.0,109.3569,109.6487,109.3345,109.6187,10400.0
2015-01-22 11:20:00,146.56,146.87,146.46,146.87,8200.0,109.6412,109.8731,109.5664,109.8731,8200.0
2015-01-22 11:25:00,146.86,146.99,146.81,146.84,14800.0,109.8656,109.9629,109.8282,109.8507,14800.0
2015-01-22 11:30:00,146.9,146.96,146.7,146.79,10200.0,109.8955,109.9404,109.7459,109.8132,10200.0
2015-01-22 11:35:00,146.78,146.78,146.48,146.49,9800.0,109.8058,109.8058,109.5813,109.5888,9800.0
2015-01-22 11:40:00,146.52,146.7,146.47,146.58,6700.0,109.6113,109.7459,109.5739,109.6561,6700.0
2015-01-22 11:45:00,146.59,146.68,146.53,146.59,7600.0,109.6636,109.731,109.6187,109.6636,7600.0
2015-01-22 11:50:00,146.6,146.61,146.27,146.29,12600.0,109.6711,109.6786,109.4242,109.4392,12600.0
2015-01-22 11:55:00,146.31,146.62,146.25,146.6,21700.0,109.4542,109.6861,109.4093,109.6711,21700.0
2015-01-22 12:00:00,146.63,146.73,146.41,146.49,11100.0,109.6936,109.7684,109.529,109.5888,11100.0
2015-01-22 12:05:00,146.49,146.55,146.31,146.4,12900.0,109.5888,109.6337,109.4542,109.5215,12900.0
2015-01-22 12:10:00,146.39,146.61,146.25,146.57,10600.0,109.514,109.6786,109.4093,109.6487,10600.0
2015-01-22 12:15:00,146.56,146.63,146.54,146.56,6300.0,109.6412,109.6936,109.6262,109.6412,6300.0
2015-01-22 12:20:00,146.57,146.82,146.57,146.76,8000.0,109.6487,109.8357,109.6487,109.7908,8000.0
2015-01-22 12:25:00,146.76,146.77,146.61,146.63,6600.0,109.7908,109.7983,109.6786,109.6936,6600.0
2015-01-22 12:30:00,146.65,146.66,146.44,146.58,4700.0,109.7085,109.716,109.5514,109.6561,4700.0
2015-01-22 12:35:00,146.58,146.72,146.53,146.65,17500.0,109.6561,109.7609,109.6187,109.7085,17500.0
2015-01-22 12:40:00,146.65,146.82,146.61,146.82,18900.0,109.7085,109.8357,109.6786,109.8357,18900.0
2015-01-22 12:45:00,146.83,146.88,146.67,146.77,8900.0,109.8432,109.8806,109.7235,109.7983,8900.0
2015-01-22 12:50:00,146.78,146.8,146.47,146.47,3500.0,109.8058,109.8207,109.5739,109.5739,3500.0
2015-01-22 12:55:00,146.46,146.53,146.41,146.42,5700.0,109.5664,109.6187,109.529,109.5365,5700.0
2015-01-22 13:00:00,146.48,146.89,146.48,146.8,6900.0,109.5813,109.8881,109.5813,109.8207,6900.0
2015-01-22 13:05:00,146.8,146.8,146.71,146.8,2800.0,109.8207,109.8207,109.7534,109.8207,2800.0
2015-01-22 13:10:00,146.77,146.87,146.69,146.69,5400.0,109.7983,109.8731,109.7384,109.7384,5400.0
2015-01-22 13:15:00,146.72,146.72,146.49,146.53,6100.0,109.7609,109.7609,109.5888,109.6187,6100.0
2015-01-22 13:20:00,146.52,146.68,146.46,146.66,3900.0,109.6113,109.731,109.5664,109.716,3900.0
2015-01-22 13:25:00,146.65,146.71,146.59,146.61,4900.0,109.7085,109.7534,109.6636,109.6786,4900.0
2015-01-22 13:30:00,146.62,146.81,146.62,146.78,7900.0,109.6861,109.8282,109.6861,109.8058,7900.0
2015-01-22 13:35:00,146.85,146.85,146.73,146.84,5700.0,109.8581,109.8581,109.7684,109.8507,5700.0
2015-01-22 13:40:00,146.84,147.11,146.82,147.05,23200.0,109.8507,110.0526,109.8357,110.0078,23200.0
2015-01-22 13:45:00,147.06,147.12,147.03,147.11,10000.0,110.0152,110.0601,109.9928,110.0526,10000.0
2015-01-22 13:50:00,147.12,147.17,147.1,147.14,13200.0,110.0601,110.0975,110.0452,110.0751,13200.0
2015-01-22 13:55:00,147.14,147.24,147.12,147.22,14600.0,110.0751,110.1499,110.0601,110.1349,14600.0
2015-01-22 14:00:00,147.23,147.43,147.22,147.36,15200.0,110.1424,110.292,110.1349,110.2397,15200.0
2015-01-22 14:05:00,147.36,147.36,147.17,147.22,18800.0,110.2397,110.2397,110.0975,110.1349,18800.0
2015-01-22 14:10:00,147.28,147.35,147.22,147.34,12900.0,110.1798,110.2322,110.1349,110.2247,12900.0
2015-01-22 14:15:00,147.35,147.5,147.35,147.47,14800.0,110.2322,110.3444,110.2322,110.322,14800.0
2015-01-22 14:20:00,147.45,147.49,147.4,147.47,6500.0,110.307,110.3369,110.2696,110.322,6500.0
2015-01-22 14:25:00,147.45,147.48,147.37,147.42,8200.0,110.307,110.3294,110.2471,110.2846,8200.0
2015-01-22 14:30:00,147.43,147.89,147.43,147.8,27400.0,110.292,110.6362,110.292,110.5688,27400.0
2015-01-22 14:35:00,147.77,147.79,147.7,147.73,20200.0,110.5464,110.5613,110.494,110.5165,20200.0
2015-01-22 14:40:00,147.74,147.79,147.65,147.78,13900.0,110.5239,110.5613,110.4566,110.5539,13900.0
2015-01-22 14:45:00,147.78,147.98,147.78,147.87,15800.0,110.5539,110.7035,110.5539,110.6212,15800.0
2015-01-22 14:50:00,147.87,147.97,147.84,147.97,31100.0,110.6212,110.696,110.5988,110.696,31100.0
2015-01-22 14:55:00,147.98,147.99,147.92,147.94,31900.0,110.7035,110.711,110.6586,110.6736,31900.0
2015-01-22 15:00:00,147.95,148.04,147.89,147.89,37800.0,110.681,110.7484,110.6362,110.6362,37800.0
2015-01-22 15:05:00,147.92,147.92,147.77,147.8,12800.0,110.6586,110.6586,110.5464,110.5688,12800.0
2015-01-22 15:10:00,147.81,147.84,147.72,147.76,14700.0,110.5763,110.5988,110.509,110.5389,14700.0
2015-01-22 15:15:00,147.77,147.96,147.75,147.96,22300.0,110.5464,110.6885,110.5314,110.6885,22300.0
2015-01-22 15:20:00,147.96,147.96,147.69,147.69,20100.0,110.6885,110.6885,110.4865,110.4865,20100.0
2015-01-22 15:25:00,147.74,147.79,147.55,147.79,21400.0,110.5239,110.5613,110.3818,110.5613,21400.0
2015-01-22 15:30:00,147.79,147.83,147.66,147.79,27400.0,110.5613,110.5913,110.4641,110.5613,27400.0
2015-01-22 15:35:00,147.8,147.8,147.56,147.65,19300.0,110.5688,110.5688,110.3893,110.4566,19300.0
2015-01-22 15:40:00,147.65,147.66,147.5,147.57,24300.0,110.4566,110.4641,110.3444,110.3968,24300.0
2015-01-22 15:45:00,147.56,147.56,147.42,147.42,37500.0,110.3893,110.3893,110.2846,110.2846,37500.0
2015-01-22 15:50:00,147.42,147.43,147.26,147.37,31700.0,110.2846,110.292,110.1649,110.2471,31700.0
2015-01-22 15:55:00,147.35,147.36,147.21,147.35,58400.0,110.2322,110.2397,110.1275,110.2322,58400.0
2015-01-23 09:30:00,146.48,146.57,146.1,146.54,35800.0,109.5813,109.6487,109.2971,109.6262,35800.0
2015-01-23 09:35:00,146.4,146.42,145.61,145.72,20200.0,109.5215,109.5365,108.9305,109.0128,20200.0
2015-01-23 09:40:00,145.8,145.98,145.26,145.68,25100.0,109.0726,109.2073,108.6687,108.9829,25100.0
2015-01-23 09:45:00,145.61,145.94,145.44,145.48,26700.0,108.9305,109.1774,108.8033,108.8332,26700.0
2015-01-23 09:50:00,145.39,145.59,145.18,145.18,21100.0,108.7659,108.9155,108.6088,108.6088,21100.0
2015-01-23 09:55:00,145.12,145.22,144.7,145.06,13900.0,108.5639,108.6387,108.2497,108.519,13900.0
2015-01-23 10:00:00,144.97,145.38,144.9,145.22,16400.0,108.4517,108.7584,108.3993,108.6387,16400.0
2015-01-23 10:05:00,145.29,145.68,145.29,145.43,12100.0,108.6911,108.9829,108.6911,108.7958,12100.0
2015-01-23 10:10:00,145.47,145.7,145.44,145.56,8700.0,108.8258,108.9978,108.8033,108.8931,8700.0
2015-01-23 10:15:00,145.44,145.5,145.25,145.42,13200.0,108.8033,108.8482,108.6612,108.7884,13200.0
2015-01-23 10:20:00,145.49,145.61,145.36,145.46,8700.0,108.8407,108.9305,108.7435,108.8183,8700.0
2015-01-23 10:25:00,145.47,145.48,145.34,145.42,14500.0,108.8258,108.8332,108.7285,108.7884,14500.0
2015-01-23 10:30:00,145.38,145.54,145.38,145.53,7600.0,108.7584,108.8781,108.7584,108.8706,7600.0
2015-01-23 10:35:00,145.58,145.65,145.45,145.58,6100.0,108.9081,108.9604,108.8108,108.9081,6100.0
2015-01-23 10:40:00,145.61,145.77,145.53,145.67,17600.0,108.9305,109.0502,108.8706,108.9754,17600.0
2015-01-23 10:45:00,145.69,145.73,145.56,145.73,10300.0,108.9903,109.0203,108.8931,109.0203,10300.0
2015-01-23 10:50:00,145.75,146.2,145.7,146.19,6700.0,109.0352,109.3719,108.9978,109.3644,6700.0
2015-01-23 10:55:00,146.21,146.46,146.11,146.38,10100.0,109.3794,109.5664,109.3045,109.5065,10100.0
2015-01-23 11:00:00,146.39,146.76,146.39,146.65,10200.0,109.514,109.7908,109.514,109.7085,10200.0
2015-01-23 11:05:00,146.67,146.78,146.53,146.54,13000.0,109.7235,109.8058,109.6187,109.6262,13000.0
2015-01-23 11:10:00,146.54,146.57,146.33,146.34,10100.0,109.6262,109.6487,109.4691,109.4766,10100.0
2015-01-23 11:15:00,146.36,146.43,146.32,146.42,5400.0,109.4916,109.5439,109.4616,109.5365,5400.0
2015-01-23 11:20:00,146.43,146.46,146.32,146.36,8900.0,109.5439,109.5664,109.4616,109.4916,8900.0
2015-01-23 11:25:00,146.38,146.43,146.34,146.42,5300.0,109.5065,109.5439,109.4766,109.5365,5300.0
2015-01-23 11:30:00,146.42,146.42,146.33,146.35,5400.0,109.5365,109.5365,109.4691,109.4841,5400.0
2015-01-23 11:35:00,146.32,146.34,146.2,146.3,7500.0,109.4616,109.4766,109.3719,109.4467,7500.0
2015-01-23 11:40:00,146.26,146.33,146.15,146.33,6900.0,109.4168,109.4691,109.3345,109.4691,6900.0
2015-01-23 11:45:00,146.35,146.59,146.35,146.52,39300.0,109.4841,109.6636,109.4841,109.6113,39300.0
2015-01-23 11:50:00,146.53,146.56,146.41,146.42,20300.0,109.6187,109.6412,109.529,109.5365,20300.0
2015-01-23 11:55:00,146.42,146.42,146.25,146.25,2700.0,109.5365,109.5365,109.4093,109.4093,2700.0
2015-01-23 12:00:00,146.27,146.31,146.15,146.16,4100.0,109.4242,109.4542,109.3345,109.3419,4100.0
2015-01-23 12:05:00,146.14,146.24,146.14,146.23,4000.0,109.327,109.4018,109.327,109.3943,4000.0
2015-01-23 12:10:00,146.22,146.55,146.22,146.47,4100.0,109.3868,109.6337,109.3868,109.5739,4100.0
2015-01-23 12:15:00,146.46,146.46,146.23,146.23,10700.0,109.5664,109.5664,109.3943,109.3943,10700.0
2015-01-23 12:20:00,146.24,146.31,146.15,146.31,4300.0,109.4018,109.4542,109.3345,109.4542,4300.0
2015-01-23 12:25:00,146.34,146.39,146.34,146.39,2500.0,109.4766,109.514,109.4766,109.514,2500.0
2015-01-23 12:30:00,146.36,146.47,146.3,146.46,4100.0,109.4916,109.5739,109.4467,109.5664,4100.0
2015-01-23 12:35:00,146.49,146.65,146.43,146.65,4100.0,109.5888,109.7085,109.5439,109.7085,4100.0
2015-01-23 12:40:00,146.61,146.64,146.52,146.6,3100.0,109.6786,109.701,109.6113,109.6711,3100.0
2015-01-23 12:45:00,146.62,146.65,146.59,146.59,2100.0,109.6861,109.7085,109.6636,109.6636,2100.0
2015-01-23 12:50:00,146.59,146.68,146.59,146.65,5300.0,109.6636,109.731,109.6636,109.7085,5300.0
2015-01-23 12:55:00,146.65,146.66,146.55,146.64,5900.0,109.7085,109.716,109.6337,109.701,5900.0
2015-01-23 13:00:00,146.68,146.68,146.55,146.6,3200.0,109.731,109.731,109.6337,109.6711,3200.0
2015-01-23 13:05:00,146.61,146.67,146.59,146.62,2700.0,109.6786,109.7235,109.6636,109.6861,2700.0
2015-01-23 13:10:00,146.65,146.68,146.62,146.62,2600.0,109.7085,109.731,109.6861,109.6861,2600.0
2015-01-23 13:15:00,146.59,146.63,146.37,146.41,3600.0,109.6636,109.6936,109.499,109.529,3600.0
2015-01-23 13:20:00,146.42,146.46,146.39,146.39,1900.0,109.5365,109.5664,109.514,109.514,1900.0
2015-01-23 13:25:00,146.41,146.46,146.38,146.43,27000.0,109.529,109.5664,109.5065,109.5439,27000.0
2015-01-23 13:30:00,146.42,146.55,146.42,146.5,3000.0,109.5365,109.6337,109.5365,109.5963,3000.0
2015-01-23 13:35:00,146.51,146.65,146.51,146.65,2700.0,109.6038,109.7085,109.6038,109.7085,2700.0
2015-01-23 13:40:00,146.66,146.83,146.66,146.83,9100.0,109.716,109.8432,109.716,109.8432,9100.0
2015-01-23 13:45:00,146.82,146.89,146.73,146.89,85600.0,109.8357,109.8881,109.7684,109.8881,85600.0
2015-01-23 13:50:00,146.93,146.96,146.91,146.94,7500.0,109.918,109.9404,109.903,109.9255,7500.0
2015-01-23 13:55:00,146.95,146.95,146.87,146.94,22000.0,109.9329,109.9329,109.8731,109.9255,22000.0
2015-01-23 14:00:00,146.94,146.96,146.89,146.92,6400.0,109.9255,109.9404,109.8881,109.9105,6400.0
2015-01-23 14:05:00,146.91,146.95,146.7,146.89,29000.0,109.903,109.9329,109.7459,109.8881,29000.0
2015-01-23 14:10:00,146.9,146.94,146.84,146.92,7800.0,109.8955,109.9255,109.8507,109.9105,7800.0
2015-01-23 14:15:00,146.91,146.91,146.77,146.91,12200.0,109.903,109.903,109.7983,109.903,12200.0
2015-01-23 14:20:00,146.91,146.96,146.87,146.91,5200.0,109.903,109.9404,109.8731,109.903,5200.0
2015-01-23 14:25:00,146.91,147.03,146.9,146.98,11400.0,109.903,109.9928,109.8955,109.9554,11400.0
2015-01-23 14:30:00,146.99,147.02,146.86,146.89,12600.0,109.9629,109.9853,109.8656,109.8881,12600.0
2015-01-23 14:35:00,146.85,146.87,146.69,146.72,7500.0,109.8581,109.8731,109.7384,109.7609,7500.0
2015-01-23 14:40:00,146.69,146.73,146.67,146.71,7200.0,109.7384,109.7684,109.7235,109.7534,7200.0
2015-01-23 14:45:00,146.71,146.73,146.6,146.62,14700.0,109.7534,109.7684,109.6711,109.6861,14700.0
2015-01-23 14:50:00,146.64,146.67,146.54,146.64,10000.0,109.701,109.7235,109.6262,109.701,10000.0
2015-01-23 14:55:00,146.67,146.71,146.48,146.48,6400.0,109.7235,109.7534,109.5813,109.5813,6400.0
2015-01-23 15:00:00,146.49,146.51,146.24,146.24,11500.0,109.5888,109.6038,109.4018,109.4018,11500.0
2015-01-23 15:05:00,146.21,146.34,146.14,146.33,9900.0,109.3794,109.4766,109.327,109.4691,9900.0
2015-01-23 15:10:00,146.31,146.35,146.23,146.27,6700.0,109.4542,109.4841,109.3943,109.4242,6700.0
2015-01-23 15:15:00,146.28,146.29,146.14,146.19,15200.0,109.4317,109.4392,109.327,109.3644,15200.0
2015-01-23 15:20:00,146.2,146.21,145.99,146.12,30000.0,109.3719,109.3794,109.2148,109.312,30000.0
2015-01-23 15:25:00,146.11,146.19,146.05,146.17,9400.0,109.3045,109.3644,109.2597,109.3494,9400.0
2015-01-23 15:30:00,146.17,146.17,145.79,145.91,17000.0,109.3494,109.3494,109.0652,109.1549,17000.0
2015-01-23 15:35:00,145.91,146.07,145.89,145.91,29000.0,109.1549,109.2746,109.14,109.1549,29000.0
2015-01-23 15:40:00,145.96,146.13,145.95,146.06,10400.0,109.1923,109.3195,109.1848,109.2671,10400.0
2015-01-23 15:45:00,146.06,146.2,145.99,146.12,21900.0,109.2671,109.3719,109.2148,109.312,21900.0
2015-01-23 15:50:00,146.11,146.15,145.88,145.98,27000.0,109.3045,109.3345,109.1325,109.2073,27000.0
2015-01-23 15:55:00,145.99,145.99,145.75,145.82,39800.0,109.2148,109.2148,109.0352,109.0876,39800.0
2015-01-26 09:30:00,146.58,146.58,145.59,145.59,26500.0,109.6561,109.6561,108.9155,108.9155,26500.0
2015-01-26 09:35:00,145.56,146.25,145.55,145.99,11900.0,108.8931,109.4093,108.8856,109.2148,11900.0
2015-01-26 09:40:00,145.92,146.23,145.81,145.81,20600.0,109.1624,109.3943,109.0801,109.0801,20600.0
2015-01-26 09:45:00,145.59,145.98,145.56,145.82,10100.0,108.9155,109.2073,108.8931,109.0876,10100.0
2015-01-26 09:50:00,145.81,146.47,145.8,146.35,3800.0,109.0801,109.5739,109.0726,109.4841,3800.0
2015-01-26 09:55:00,146.32,146.68,146.32,146.68,2600.0,109.4616,109.731,109.4616,109.731,2600.0
2015-01-26 10:00:00,146.57,147.25,146.54,147.12,19700.0,109.6487,110.1574,109.6262,110.0601,19700.0
2015-01-26 10:05:00,147.1,147.39,147.08,147.27,7200.0,110.0452,110.2621,110.0302,110.1723,7200.0
2015-01-26 10:10:00,147.27,147.35,147.07,147.13,13900.0,110.1723,110.2322,110.0227,110.0676,13900.0
2015-01-26 10:15:00,147.21,147.27,146.75,146.93,8800.0,110.1275,110.1723,109.7833,109.918,8800.0
2015-01-26 10:20:00,146.93,147.06,146.86,147.06,6800.0,109.918,110.0152,109.8656,110.0152,6800.0
2015-01-26 10:25:00,147.08,147.37,147.08,147.33,12800.0,110.0302,110.2471,110.0302,110.2172,12800.0
2015-01-26 10:30:00,147.33,147.4,147.16,147.25,16300.0,110.2172,110.2696,110.09,110.1574,16300.0
2015-01-26 10:35:00,147.32,147.71,147.32,147.55,19600.0,110.2097,110.5015,110.2097,110.3818,19600.0
2015-01-26 10:40:00,147.6,147.99,147.54,147.84,42500.0,110.4192,110.711,110.3743,110.5988,42500.0
2015-01-26 10:45:00,147.85,147.96,147.78,147.79,9800.0,110.6062,110.6885,110.5539,110.5613,9800.0
2015-01-26 10:50:00,147.81,147.89,147.75,147.75,10500.0,110.5763,110.6362,110.5314,110.5314,10500.0
2015-01-26 10:55:00,147.78,147.78,147.59,147.7,18600.0,110.5539,110.5539,110.4117,110.494,18600.0
2015-01-26 11:00:00,147.66,147.72,147.54,147.72,5200.0,110.4641,110.509,110.3743,110.509,5200.0
2015-01-26 11:05:00,147.72,147.92,147.69,147.7,18800.0,110.509,110.6586,110.4865,110.494,18800.0
2015-01-26 11:10:00,147.71,147.71,147.55,147.62,5100.0,110.5015,110.5015,110.3818,110.4342,5100.0
2015-01-26 11:15:00,147.6,147.6,147.36,147.37,6100.0,110.4192,110.4192,110.2397,110.2471,6100.0
2015-01-26 11:20:00,147.33,147.58,147.33,147.41,8100.0,110.2172,110.4042,110.2172,110.2771,8100.0
2015-01-26 11:25:00,147.4,147.46,147.26,147.41,4800.0,110.2696,110.3145,110.1649,110.2771,4800.0
2015-01-26 11:30:00,147.46,147.46,147.31,147.36,6900.0,110.3145,110.3145,110.2023,110.2397,6900.0
2015-01-26 11:35:00,147.35,147.6,147.26,147.6,14200.0,110.2322,110.4192,110.1649,110.4192,14200.0
2015-01-26 11:40:00,147.6,147.6,147.45,147.58,5000.0,110.4192,110.4192,110.307,110.4042,5000.0
2015-01-26 11:45:00,147.58,147.58,147.49,147.52,6000.0,110.4042,110.4042,110.3369,110.3594,6000.0
2015-01-26 11:50:00,147.51,147.7,147.51,147.7,6300.0,110.3519,110.494,110.3519,110.494,6300.0
2015-01-26 11:55:00,147.7,147.7,147.54,147.56,3700.0,110.494,110.494,110.3743,110.3893,3700.0
2015-01-26 12:00:00,147.53,147.59,147.35,147.35,2600.0,110.3668,110.4117,110.2322,110.2322,2600.0
2015-01-26 12:05:00,147.35,147.54,147.34,147.54,3600.0,110.2322,110.3743,110.2247,110.3743,3600.0
2015-01-26 12:10:00,147.51,147.58,147.48,147.53,21200.0,110.3519,110.4042,110.3294,110.3668,21200.0
2015-01-26 12:15:00,147.52,147.65,147.5,147.62,11700.0,110.3594,110.4566,110.3444,110.4342,11700.0
2015-01-26 12:20:00,147.64,147.65,147.39,147.4,3900.0,110.4491,110.4566,110.2621,110.2696,3900.0
2015-01-26 12:25:00,147.43,147.43,147.29,147.36,5400.0,110.292,110.292,110.1873,110.2397,5400.0
2015-01-26 12:30:00,147.38,147.43,147.16,147.21,23900.0,110.2546,110.292,110.09,110.1275,23900.0
2015-01-26 12:35:00,147.21,147.37,147.2,147.26,26000.0,110.1275,110.2471,110.12,110.1649,26000.0
2015-01-26 12:40:00,147.3,147.35,147.28,147.32,8000.0,110.1948,110.2322,110.1798,110.2097,8000.0
2015-01-26 12:45:00,147.34,147.4,147.3,147.33,15900.0,110.2247,110.2696,110.1948,110.2172,15900.0
2015-01-26 12:50:00,147.33,147.41,147.33,147.4,3600.0,110.2172,110.2771,110.2172,110.2696,3600.0
2015-01-26 12:55:00,147.38,147.41,147.36,147.41,58700.0,110.2546,110.2771,110.2397,110.2771,58700.0
2015-01-26 13:00:00,147.41,147.43,147.34,147.37,7900.0,110.2771,110.292,110.2247,110.2471,7900.0
2015-01-26 13:05:00,147.37,147.49,147.34,147.41,26900.0,110.2471,110.3369,110.2247,110.2771,26900.0
2015-01-26 13:10:00,147.44,147.54,147.36,147.44,13200.0,110.2995,110.3743,110.2397,110.2995,13200.0
2015-01-26 13:15:00,147.45,147.65,147.45,147.54,11600.0,110.307,110.4566,110.307,110.3743,11600.0
2015-01-26 13:20:00,147.5,147.61,147.5,147.59,6700.0,110.3444,110.4267,110.3444,110.4117,6700.0
2015-01-26 13:25:00,147.59,147.65,147.54,147.58,7600.0,110.4117,110.4566,110.3743,110.4042,7600.0
2015-01-26 13:30:00,147.61,147.7,147.61,147.68,11400.0,110.4267,110.494,110.4267,110.4791,11400.0
2015-01-26 13:35:00,147.68,147.7,147.47,147.53,12800.0,110.4791,110.494,110.322,110.3668,12800.0
2015-01-26 13:40:00,147.51,147.59,147.43,147.43,4200.0,110.3519,110.4117,110.292,110.292,4200.0
2015-01-26 13:45:00,147.43,147.6,147.31,147.52,8500.0,110.292,110.4192,110.2023,110.3594,8500.0
2015-01-26 13:50:00,147.52,147.52,147.4,147.4,5000.0,110.3594,110.3594,110.2696,110.2696,5000.0
2015-01-26 13:55:00,147.38,147.55,147.37,147.51,7300.0,110.2546,110.3818,110.2471,110.3519,7300.0
2015-01-26 14:00:00,147.52,147.63,147.5,147.62,15400.0,110.3594,110.4417,110.3444,110.4342,15400.0
2015-01-26 14:05:00,147.61,147.65,147.54,147.65,13300.0,110.4267,110.4566,110.3743,110.4566,13300.0
2015-01-26 14:10:00,147.64,147.68,147.56,147.58,21500.0,110.4491,110.4791,110.3893,110.4042,21500.0
2015-01-26 14:15:00,147.58,147.61,147.53,147.53,7000.0,110.4042,110.4267,110.3668,110.3668,7000.0
2015-01-26 14:20:00,147.54,147.55,147.47,147.53,11100.0,110.3743,110.3818,110.322,110.3668,11100.0
2015-01-26 14:25:00,147.52,147.53,147.44,147.51,6500.0,110.3594,110.3668,110.2995,110.3519,6500.0
2015-01-26 14:30:00,147.51,147.53,147.46,147.5,2900.0,110.3519,110.3668,110.3145,110.3444,2900.0
2015-01-26 14:35:00,147.47,147.49,147.46,147.46,3900.0,110.322,110.3369,110.3145,110.3145,3900.0
2015-01-26 14:40:00,147.49,147.52,147.47,147.47,6000.0,110.3369,110.3594,110.322,110.322,6000.0
2015-01-26 14:45:00,147.47,147.51,147.38,147.5,12800.0,110.322,110.3519,110.2546,110.3444,12800.0
2015-01-26 14:50:00,147.5,147.52,147.45,147.52,9000.0,110.3444,110.3594,110.307,110.3594,9000.0
2015-01-26 14:55:00,147.53,147.57,147.51,147.56,6700.0,110.3668,110.3968,110.3519,110.3893,6700.0
2015-01-26 15:00:00,147.57,147.57,147.43,147.51,7200.0,110.3968,110.3968,110.292,110.3519,7200.0
2015-01-26 15:05:00,147.53,147.62,147.52,147.57,6500.0,110.3668,110.4342,110.3594,110.3968,6500.0
2015-01-26 15:10:00,147.58,147.75,147.57,147.61,8400.0,110.4042,110.5314,110.3968,110.4267,8400.0
2015-01-26 15:15:00,147.61,147.65,147.51,147.65,18800.0,110.4267,110.4566,110.3519,110.4566,18800.0
2015-01-26 15:20:00,147.66,147.73,147.65,147.7,9900.0,110.4641,110.5165,110.4566,110.494,9900.0
2015-01-26 15:25:00,147.66,147.74,147.6,147.64,18900.0,110.4641,110.5239,110.4192,110.4491,18900.0
2015-01-26 15:30:00,147.62,147.71,147.58,147.58,15800.0,110.4342,110.5015,110.4042,110.4042,15800.0
2015-01-26 15:35:00,147.62,147.78,147.61,147.77,14300.0,110.4342,110.5539,110.4267,110.5464,14300.0
2015-01-26 15:40:00,147.76,147.76,147.52,147.52,14300.0,110.5389,110.5389,110.3594,110.3594,14300.0
2015-01-26 15:45:00,147.54,147.65,147.46,147.48,25500.0,110.3743,110.4566,110.3145,110.3294,25500.0
2015-01-26 15:50:00,147.5,147.68,147.5,147.64,26700.0,110.3444,110.4791,110.3444,110.4491,26700.0
2015-01-26 15:55:00,147.64,147.89,147.64,147.84,65700.0,110.4491,110.6362,110.4491,110.5988,65700.0
2015-01-27 09:30:00,143.4,143.76,142.87,143.31,77500.0,107.2772,107.5465,106.8807,107.2099,77500.0
2015-01-27 09:35:00,143.29,143.61,142.59,143.57,108500.0,107.1949,107.4343,106.6712,107.4044,108500.0
2015-01-27 09:40:00,143.51,143.51,142.81,142.95,94400.0,107.3595,107.3595,106.8358,106.9406,94400.0
2015-01-27 09:45:00,142.95,142.97,142.61,142.69,180700.0,106.9406,106.9555,106.6862,106.746,180700.0
2015-01-27 09:50:00,142.71,142.9,141.95,142.11,114500.0,106.761,106.9032,106.1925,106.3122,114500.0
2015-01-27 09:55:00,142.04,142.1,141.45,141.52,92200.0,106.2598,106.3047,105.8184,105.8708,92200.0
2015-01-27 10:00:00,141.52,142.21,141.2,141.37,149600.0,105.8708,106.387,105.6314,105.7586,149600.0
2015-01-27 10:05:00,141.34,141.35,140.94,141.2,130100.0,105.7361,105.7436,105.4369,105.6314,130100.0
2015-01-27 10:10:00,141.15,141.21,140.75,140.98,88800.0,105.594,105.6389,105.2947,105.4668,88800.0
2015-01-27 10:15:00,140.96,141.18,140.68,140.76,55500.0,105.4518,105.6164,105.2424,105.3022,55500.0
2015-01-27 10:20:00,140.77,140.77,140.4,140.46,81100.0,105.3097,105.3097,105.0329,105.0778,81100.0
2015-01-27 10:25:00,140.47,140.77,140.27,140.33,54100.0,105.0853,105.3097,104.9357,104.9805,54100.0
2015-01-27 10:30:00,140.27,140.74,140.03,140.74,70100.0,104.9357,105.2873,104.7561,105.2873,70100.0
2015-01-27 10:35:00,140.71,140.77,140.41,140.77,55900.0,105.2648,105.3097,105.0404,105.3097,55900.0
2015-01-27 10:40:00,140.72,140.8,140.54,140.56,40600.0,105.2723,105.3321,105.1376,105.1526,40600.0
2015-01-27 10:45:00,140.55,140.76,140.41,140.7,30200.0,105.1451,105.3022,105.0404,105.2573,30200.0
2015-01-27 10:50:00,140.73,141.0,140.71,140.84,25600.0,105.2798,105.4818,105.2648,105.3621,25600.0
2015-01-27 10:55:00,140.83,140.87,140.55,140.74,27400.0,105.3546,105.3845,105.1451,105.2873,27400.0
2015-01-27 11:00:00,140.76,140.77,140.39,140.41,45800.0,105.3022,105.3097,105.0254,105.0404,45800.0
2015-01-27 11:05:00,140.4,140.61,140.1,140.52,66500.0,105.0329,105.19,104.8085,105.1227,66500.0
2015-01-27 11:10:00,140.52,140.75,140.52,140.72,22600.0,105.1227,105.2947,105.1227,105.2723,22600.0
2015-01-27 11:15:00,140.72,140.75,140.68,140.72,19900.0,105.2723,105.2947,105.2424,105.2723,19900.0
2015-01-27 11:20:00,140.74,140.75,140.58,140.61,29600.0,105.2873,105.2947,105.1676,105.19,29600.0
2015-01-27 11:25:00,140.62,140.76,140.52,140.73,30700.0,105.1975,105.3022,105.1227,105.2798,30700.0
2015-01-27 11:30:00,140.75,141.19,140.72,141.04,46100.0,105.2947,105.6239,105.2723,105.5117,46100.0
2015-01-27 11:35:00,140.97,141.47,140.97,141.34,26400.0,105.4593,105.8334,105.4593,105.7361,26400.0
2015-01-27 11:40:00,141.34,141.41,141.2,141.21,13600.0,105.7361,105.7885,105.6314,105.6389,13600.0
2015-01-27 11:45:00,141.2,141.21,141.03,141.07,17000.0,105.6314,105.6389,105.5042,105.5341,17000.0
2015-01-27 11:50:00,141.08,141.11,140.9,140.96,26800.0,105.5416,105.5641,105.407,105.4518,26800.0
2015-01-27 11:55:00,140.98,141.0,140.77,140.8,13100.0,105.4668,105.4818,105.3097,105.3321,13100.0
2015-01-27 12:00:00,140.8,140.94,140.78,140.87,18100.0,105.3321,105.4369,105.3172,105.3845,18100.0
2015-01-27 12:05:00,140.87,140.94,140.76,140.86,12100.0,105.3845,105.4369,105.3022,105.377,12100.0
2015-01-27 12:10:00,140.86,140.9,140.84,140.88,11400.0,105.377,105.407,105.3621,105.392,11400.0
2015-01-27 12:15:00,140.88,141.0,140.82,140.93,15700.0,105.392,105.4818,105.3471,105.4294,15700.0
2015-01-27 12:20:00,140.92,141.0,140.9,140.92,12400.0,105.4219,105.4818,105.407,105.4219,12400.0
2015-01-27 12:25:00,140.95,141.14,140.91,141.14,30100.0,105.4444,105.5865,105.4144,105.5865,30100.0
2015-01-27 12:30:00,141.15,141.21,141.07,141.11,13300.0,105.594,105.6389,105.5341,105.5641,13300.0
2015-01-27 12:35:00,141.13,141.14,140.85,141.05,22800.0,105.579,105.5865,105.3696,105.5192,22800.0
2015-01-27 12:40:00,141.02,141.15,140.97,141.14,21800.0,105.4967,105.594,105.4593,105.5865,21800.0
2015-01-27 12:45:00,141.13,141.16,141.0,141.01,24800.0,105.579,105.6015,105.4818,105.4892,24800.0
2015-01-27 12:50:00,141.01,141.15,141.01,141.11,11100.0,105.4892,105.594,105.4892,105.5641,11100.0
2015-01-27 12:55:00,141.12,141.15,141.07,141.09,27700.0,105.5715,105.594,105.5341,105.5491,27700.0
2015-01-27 13:00:00,141.09,141.29,141.05,141.16,34200.0,105.5491,105.6987,105.5192,105.6015,34200.0
2015-01-27 13:05:00,141.15,141.21,141.1,141.2,9700.0,105.594,105.6389,105.5566,105.6314,9700.0
2015-01-27 13:10:00,141.24,141.24,141.14,141.18,12900.0,105.6613,105.6613,105.5865,105.6164,12900.0
2015-01-27 13:15:00,141.18,141.26,141.16,141.17,31900.0,105.6164,105.6763,105.6015,105.6089,31900.0
2015-01-27 13:20:00,141.18,141.3,141.17,141.23,21300.0,105.6164,105.7062,105.6089,105.6538,21300.0
2015-01-27 13:25:00,141.23,141.31,141.18,141.3,25600.0,105.6538,105.7137,105.6164,105.7062,25600.0
2015-01-27 13:30:00,141.3,141.41,141.3,141.37,25800.0,105.7062,105.7885,105.7062,105.7586,25800.0
2015-01-27 13:35:00,141.38,141.55,141.35,141.55,35000.0,105.766,105.8932,105.7436,105.8932,35000.0
2015-01-27 13:40:00,141.56,141.67,141.41,141.46,20500.0,105.9007,105.983,105.7885,105.8259,20500.0
2015-01-27 13:45:00,141.42,141.64,141.42,141.6,21500.0,105.796,105.9605,105.796,105.9306,21500.0
2015-01-27 13:50:00,141.6,141.62,141.53,141.61,16300.0,105.9306,105.9456,105.8783,105.9381,16300.0
2015-01-27 13:55:00,141.61,141.74,141.57,141.72,22400.0,105.9381,106.0354,105.9082,106.0204,22400.0
2015-01-27 14:00:00,141.71,141.85,141.66,141.82,19700.0,106.0129,106.1176,105.9755,106.0952,19700.0
2015-01-27 14:05:00,141.83,141.93,141.79,141.81,18300.0,106.1027,106.1775,106.0728,106.0877,18300.0
2015-01-27 14:10:00,141.83,142.12,141.82,142.12,19500.0,106.1027,106.3196,106.0952,106.3196,19500.0
2015-01-27 14:15:00,142.11,142.35,142.01,142.34,24000.0,106.3122,106.4917,106.2373,106.4842,24000.0
2015-01-27 14:20:00,142.36,142.63,142.32,142.6,45600.0,106.4992,106.7012,106.4693,106.6787,45600.0
2015-01-27 14:25:00,142.59,142.85,142.59,142.84,37600.0,106.6712,106.8657,106.6712,106.8583,37600.0
2015-01-27 14:30:00,142.84,142.89,142.6,142.7,49800.0,106.8583,106.8957,106.6787,106.7535,49800.0
2015-01-27 14:35:00,142.69,142.86,142.65,142.85,27100.0,106.746,106.8732,106.7161,106.8657,27100.0
2015-01-27 14:40:00,142.85,143.04,142.83,143.03,26400.0,106.8657,107.0079,106.8508,107.0004,26400.0
2015-01-27 14:45:00,143.01,143.17,142.97,143.11,22600.0,106.9854,107.1051,106.9555,107.0603,22600.0
2015-01-27 14:50:00,143.17,143.18,142.6,142.65,33800.0,107.1051,107.1126,106.6787,106.7161,33800.0
2015-01-27 14:55:00,142.64,142.65,142.25,142.26,19800.0,106.7086,106.7161,106.4169,106.4244,19800.0
2015-01-27 15:00:00,142.24,142.48,142.23,142.44,31700.0,106.4094,106.5889,106.4019,106.559,31700.0
2015-01-27 15:05:00,142.4,142.44,142.28,142.44,17200.0,106.5291,106.559,106.4393,106.559,17200.0
2015-01-27 15:10:00,142.46,142.63,142.43,142.61,29100.0,106.574,106.7012,106.5515,106.6862,29100.0
2015-01-27 15:15:00,142.58,142.6,142.44,142.45,20000.0,106.6638,106.6787,106.559,106.5665,20000.0
2015-01-27 15:20:00,142.45,142.46,142.3,142.43,22200.0,106.5665,106.574,106.4543,106.5515,22200.0
2015-01-27 15:25:00,142.45,142.45,142.35,142.39,48100.0,106.5665,106.5665,106.4917,106.5216,48100.0
2015-01-27 15:30:00,142.38,142.52,142.33,142.34,30500.0,106.5141,106.6189,106.4767,106.4842,30500.0
2015-01-27 15:35:00,142.35,142.38,142.15,142.27,31700.0,106.4917,106.5141,106.3421,106.4318,31700.0
2015-01-27 15:40:00,142.27,142.54,142.26,142.51,35800.0,106.4318,106.6338,106.4244,106.6114,35800.0
2015-01-27 15:45:00,142.5,142.59,142.37,142.39,44200.0,106.6039,106.6712,106.5067,106.5216,44200.0
2015-01-27 15:50:00,142.38,142.39,142.17,142.21,62900.0,106.5141,106.5216,106.357,106.387,62900.0
2015-01-27 15:55:00,142.22,142.34,142.17,142.27,72300.0,106.3944,106.4842,106.357,106.4318,72300.0
2015-01-28 09:30:00,143.28,143.59,143.01,143.26,62200.0,107.1874,107.4193,106.9854,107.1725,62200.0
2015-01-28 09:35:00,143.25,143.25,142.65,142.89,22800.0,107.165,107.165,106.7161,106.8957,22800.0
2015-01-28 09:40:00,142.85,143.57,142.85,143.38,25300.0,106.8657,107.4044,106.8657,107.2622,25300.0
2015-01-28 09:45:00,143.4,143.98,143.4,143.94,28300.0,107.2772,107.7111,107.2772,107.6812,28300.0
2015-01-28 09:50:00,143.93,144.18,143.83,144.0,27100.0,107.6737,107.8607,107.5989,107.7261,27100.0
2015-01-28 09:55:00,143.98,144.0,143.62,143.77,21300.0,107.7111,107.7261,107.4418,107.554,21300.0
2015-01-28 10:00:00,143.73,143.77,143.54,143.69,11100.0,107.5241,107.554,107.3819,107.4941,11100.0
2015-01-28 10:05:00,143.7,144.07,143.66,143.79,29300.0,107.5016,107.7784,107.4717,107.569,29300.0
2015-01-28 10:10:00,143.8,143.95,143.72,143.76,18700.0,107.5764,107.6887,107.5166,107.5465,18700.0
2015-01-28 10:15:00,143.8,143.93,143.58,143.58,28200.0,107.5764,107.6737,107.4119,107.4119,28200.0
2015-01-28 10:20:00,143.63,143.8,143.61,143.72,29200.0,107.4493,107.5764,107.4343,107.5166,29200.0
2015-01-28 10:25:00,143.75,143.8,143.65,143.65,16100.0,107.539,107.5764,107.4642,107.4642,16100.0
2015-01-28 10:30:00,143.68,143.87,143.35,143.42,21600.0,107.4867,107.6288,107.2398,107.2922,21600.0
2015-01-28 10:35:00,143.35,143.57,143.35,143.48,9100.0,107.2398,107.4044,107.2398,107.337,9100.0
2015-01-28 10:40:00,143.47,143.52,143.28,143.29,15000.0,107.3296,107.367,107.1874,107.1949,15000.0
2015-01-28 10:45:00,143.28,143.37,143.2,143.37,22900.0,107.1874,107.2548,107.1276,107.2548,22900.0
2015-01-28 10:50:00,143.35,143.54,143.24,143.27,9400.0,107.2398,107.3819,107.1575,107.1799,9400.0
2015-01-28 10:55:00,143.22,143.22,142.9,142.97,20300.0,107.1425,107.1425,106.9032,106.9555,20300.0
2015-01-28 11:00:00,142.95,143.36,142.8,143.36,20500.0,106.9406,107.2473,106.8283,107.2473,20500.0
2015-01-28 11:05:00,143.36,143.56,143.33,143.47,15600.0,107.2473,107.3969,107.2248,107.3296,15600.0
2015-01-28 11:10:00,143.42,143.46,143.11,143.15,7500.0,107.2922,107.3221,107.0603,107.0902,7500.0
2015-01-28 11:15:00,143.06,143.09,142.82,142.83,6900.0,107.0228,107.0453,106.8433,106.8508,6900.0
2015-01-28 11:20:00,142.83,142.83,142.5,142.65,8500.0,106.8508,106.8508,106.6039,106.7161,8500.0
2015-01-28 11:25:00,142.64,142.7,142.5,142.64,11700.0,106.7086,106.7535,106.6039,106.7086,11700.0
2015-01-28 11:30:00,142.68,142.91,142.64,142.86,11700.0,106.7386,106.9106,106.7086,106.8732,11700.0
2015-01-28 11:35:00,142.83,142.92,142.74,142.81,13100.0,106.8508,106.9181,106.7835,106.8358,13100.0
2015-01-28 11:40:00,142.8,142.85,142.7,142.84,7500.0,106.8283,106.8657,106.7535,106.8583,7500.0
2015-01-28 11:45:00,142.84,143.12,142.83,143.08,11600.0,106.8583,107.0677,106.8508,107.0378,11600.0
2015-01-28 11:50:00,143.0,143.01,142.8,142.81,6600.0,106.978,106.9854,106.8283,106.8358,6600.0
2015-01-28 11:55:00,142.81,142.88,142.78,142.87,8800.0,106.8358,106.8882,106.8134,106.8807,8800.0
2015-01-28 12:00:00,142.87,143.1,142.87,143.1,5700.0,106.8807,107.0528,106.8807,107.0528,5700.0
2015-01-28 12:05:00,143.16,143.28,143.14,143.27,3700.0,107.0977,107.1874,107.0827,107.1799,3700.0
2015-01-28 12:10:00,143.28,143.28,143.07,143.07,10700.0,107.1874,107.1874,107.0303,107.0303,10700.0
2015-01-28 12:15:00,143.1,143.5,143.1,143.5,5800.0,107.0528,107.352,107.0528,107.352,5800.0
2015-01-28 12:20:00,143.5,143.52,143.45,143.52,5100.0,107.352,107.367,107.3146,107.367,5100.0
2015-01-28 12:25:00,143.56,143.83,143.5,143.83,5100.0,107.3969,107.5989,107.352,107.5989,5100.0
2015-01-28 12:30:00,143.86,143.91,143.79,143.82,5400.0,107.6213,107.6587,107.569,107.5914,5400.0
2015-01-28 12:35:00,143.8,143.8,143.67,143.71,11800.0,107.5764,107.5764,107.4792,107.5091,11800.0
2015-01-28 12:40:00,143.73,143.76,143.65,143.7,13400.0,107.5241,107.5465,107.4642,107.5016,13400.0
2015-01-28 12:45:00,143.69,143.74,143.65,143.66,14600.0,107.4941,107.5316,107.4642,107.4717,14600.0
2015-01-28 12:50:00,143.68,143.76,143.6,143.62,10900.0,107.4867,107.5465,107.4268,107.4418,10900.0
2015-01-28 12:55:00,143.62,143.71,143.62,143.65,3300.0,107.4418,107.5091,107.4418,107.4642,3300.0
2015-01-28 13:00:00,143.6,143.67,143.54,143.59,82600.0,107.4268,107.4792,107.3819,107.4193,82600.0
2015-01-28 13:05:00,143.59,143.61,143.49,143.51,8500.0,107.4193,107.4343,107.3445,107.3595,8500.0
2015-01-28 13:10:00,143.5,143.55,143.4,143.45,12600.0,107.352,107.3894,107.2772,107.3146,12600.0
2015-01-28 13:15:00,143.47,143.47,143.4,143.41,10000.0,107.3296,107.3296,107.2772,107.2847,10000.0
2015-01-28 13:20:00,143.4,143.59,143.39,143.58,12100.0,107.2772,107.4193,107.2697,107.4119,12100.0
2015-01-28 13:25:00,143.62,143.63,143.51,143.52,7500.0,107.4418,107.4493,107.3595,107.367,7500.0
2015-01-28 13:30:00,143.5,143.67,143.5,143.67,5000.0,107.352,107.4792,107.352,107.4792,5000.0
2015-01-28 13:35:00,143.67,143.67,143.54,143.56,7600.0,107.4792,107.4792,107.3819,107.3969,7600.0
2015-01-28 13:40:00,143.53,143.57,143.49,143.53,11400.0,107.3745,107.4044,107.3445,107.3745,11400.0
2015-01-28 13:45:00,143.52,143.55,143.46,143.5,7000.0,107.367,107.3894,107.3221,107.352,7000.0
2015-01-28 13:50:00,143.49,143.53,143.38,143.38,9500.0,107.3445,107.3745,107.2622,107.2622,9500.0
2015-01-28 13:55:00,143.35,143.36,143.1,143.11,6800.0,107.2398,107.2473,107.0528,107.0603,6800.0
2015-01-28 14:00:00,143.11,143.8,143.11,143.6,18800.0,107.0603,107.5764,107.0603,107.4268,18800.0
2015-01-28 14:05:00,143.61,143.61,143.22,143.22,12900.0,107.4343,107.4343,107.1425,107.1425,12900.0
2015-01-28 14:10:00,143.17,143.3,142.96,143.27,16900.0,107.1051,107.2024,106.948,107.1799,16900.0
2015-01-28 14:15:00,143.23,143.35,143.13,143.31,9700.0,107.15,107.2398,107.0752,107.2099,9700.0
2015-01-28 14:20:00,143.39,143.41,143.11,143.24,7700.0,107.2697,107.2847,107.0603,107.1575,7700.0
2015-01-28 14:25:00,143.18,143.23,142.75,142.81,9700.0,107.1126,107.15,106.7909,106.8358,9700.0
2015-01-28 14:30:00,142.78,142.83,142.4,142.59,10600.0,106.8134,106.8508,106.5291,106.6712,10600.0
2015-01-28 14:35:00,142.53,142.77,142.53,142.65,7800.0,106.6264,106.8059,106.6264,106.7161,7800.0
2015-01-28 14:40:00,142.64,142.82,142.54,142.77,8900.0,106.7086,106.8433,106.6338,106.8059,8900.0
2015-01-28 14:45:00,142.77,142.94,142.77,142.84,10300.0,106.8059,106.9331,106.8059,106.8583,10300.0
2015-01-28 14:50:00,142.84,143.23,142.79,143.14,6000.0,106.8583,107.15,106.8209,107.0827,6000.0
2015-01-28 14:55:00,143.17,143.18,142.94,143.0,9300.0,107.1051,107.1126,106.9331,106.978,9300.0
2015-01-28 15:00:00,143.04,143.21,142.93,143.01,10100.0,107.0079,107.1351,106.9256,106.9854,10100.0
2015-01-28 15:05:00,143.0,143.07,142.84,142.88,9400.0,106.978,107.0303,106.8583,106.8882,9400.0
2015-01-28 15:10:00,142.87,142.92,142.6,142.63,12100.0,106.8807,106.9181,106.6787,106.7012,12100.0
2015-01-28 15:15:00,142.59,142.62,142.26,142.29,11600.0,106.6712,106.6937,106.4244,106.4468,11600.0
2015-01-28 15:20:00,142.26,142.42,142.25,142.27,14400.0,106.4244,106.5441,106.4169,106.4318,14400.0
2015-01-28 15:25:00,142.25,142.3,142.09,142.27,18900.0,106.4169,106.4543,106.2972,106.4318,18900.0
2015-01-28 15:30:00,142.28,142.28,141.84,141.84,19100.0,106.4393,106.4393,106.1102,106.1102,19100.0
2015-01-28 15:35:00,141.79,141.86,141.66,141.7,38900.0,106.0728,106.1251,105.9755,106.0054,38900.0
2015-01-28 15:40:00,141.72,141.83,141.64,141.81,93100.0,106.0204,106.1027,105.9605,106.0877,93100.0
2015-01-28 15:45:00,141.81,141.81,141.48,141.62,41800.0,106.0877,106.0877,105.8409,105.9456,41800.0
2015-01-28 15:50:00,141.64,141.74,141.51,141.67,35900.0,105.9605,106.0354,105.8633,105.983,35900.0
2015-01-28 15:55:00,141.65,141.79,141.48,141.61,143000.0,105.968,106.0728,105.8409,105.9381,143000.0
2015-01-29 09:30:00,141.99,142.35,141.7,141.8,27700.0,106.2224,106.4917,106.0054,106.0802,27700.0
2015-01-29 09:35:00,141.85,141.94,141.29,141.4,29100.0,106.1176,106.185,105.6987,105.781,29100.0
2015-01-29 09:40:00,141.33,141.4,140.53,140.76,27600.0,105.7286,105.781,105.1302,105.3022,27600.0
2015-01-29 09:45:00,140.83,140.88,140.32,140.54,21500.0,105.3546,105.392,104.9731,105.1376,21500.0
2015-01-29 09:50:00,140.68,140.76,140.32,140.76,24800.0,105.2424,105.3022,104.9731,105.3022,24800.0
2015-01-29 09:55:00,140.75,141.17,140.69,140.93,14100.0,105.2947,105.6089,105.2499,105.4294,14100.0
2015-01-29 10:00:00,140.93,141.1,140.66,140.81,30300.0,105.4294,105.5566,105.2274,105.3396,30300.0
2015-01-29 10:05:00,140.81,141.01,140.57,140.7,10200.0,105.3396,105.4892,105.1601,105.2573,10200.0
2015-01-29 10:10:00,140.77,140.89,140.61,140.61,18800.0,105.3097,105.3995,105.19,105.19,18800.0
2015-01-29 10:15:00,140.62,141.01,140.51,140.98,7300.0,105.1975,105.4892,105.1152,105.4668,7300.0
2015-01-29 10:20:00,141.01,141.01,140.5,140.51,7500.0,105.4892,105.4892,105.1077,105.1152,7500.0
2015-01-29 10:25:00,140.57,140.87,140.57,140.87,10800.0,105.1601,105.3845,105.1601,105.3845,10800.0
2015-01-29 10:30:00,140.84,140.92,140.68,140.72,8200.0,105.3621,105.4219,105.2424,105.2723,8200.0
2015-01-29 10:35:00,140.7,140.7,140.37,140.51,16000.0,105.2573,105.2573,105.0105,105.1152,16000.0
2015-01-29 10:40:00,140.47,140.48,139.89,140.14,38300.0,105.0853,105.0928,104.6514,104.8384,38300.0
2015-01-29 10:45:00,140.15,140.35,140.02,140.35,10100.0,104.8459,104.9955,104.7486,104.9955,10100.0
2015-01-29 10:50:00,140.4,140.44,140.18,140.44,10200.0,105.0329,105.0628,104.8683,105.0628,10200.0
2015-01-29 10:55:00,140.37,140.85,140.37,140.68,12500.0,105.0105,105.3696,105.0105,105.2424,12500.0
2015-01-29 11:00:00,140.7,140.79,140.39,140.49,14800.0,105.2573,105.3247,105.0254,105.1002,14800.0
2015-01-29 11:05:00,140.51,140.63,140.34,140.62,16100.0,105.1152,105.205,104.988,105.1975,16100.0
2015-01-29 11:10:00,140.63,140.69,140.49,140.51,21000.0,105.205,105.2499,105.1002,105.1152,21000.0
2015-01-29 11:15:00,140.51,140.72,140.46,140.46,11300.0,105.1152,105.2723,105.0778,105.0778,11300.0
2015-01-29 11:20:00,140.47,140.66,140.47,140.51,16000.0,105.0853,105.2274,105.0853,105.1152,16000.0
2015-01-29 11:25:00,140.51,140.51,140.31,140.46,10400.0,105.1152,105.1152,104.9656,105.0778,10400.0
2015-01-29 11:30:00,140.53,140.75,140.53,140.71,18200.0,105.1302,105.2947,105.1302,105.2648,18200.0
2015-01-29 11:35:00,140.67,140.98,140.62,140.95,20900.0,105.2349,105.4668,105.1975,105.4444,20900.0
2015-01-29 11:40:00,140.96,141.15,140.96,141.09,7600.0,105.4518,105.594,105.4518,105.5491,7600.0
2015-01-29 11:45:00,141.12,141.2,141.07,141.14,8200.0,105.5715,105.6314,105.5341,105.5865,8200.0
2015-01-29 11:50:00,141.2,141.55,141.2,141.27,11600.0,105.6314,105.8932,105.6314,105.6838,11600.0
2015-01-29 11:55:00,141.3,141.34,141.07,141.15,4400.0,105.7062,105.7361,105.5341,105.594,4400.0
2015-01-29 12:00:00,141.19,141.44,141.19,141.39,10200.0,105.6239,105.8109,105.6239,105.7735,10200.0
2015-01-29 12:05:00,141.4,141.43,141.1,141.18,7000.0,105.781,105.8034,105.5566,105.6164,7000.0
2015-01-29 12:10:00,141.17,141.29,141.06,141.09,8200.0,105.6089,105.6987,105.5267,105.5491,8200.0
2015-01-29 12:15:00,141.06,141.14,141.02,141.05,4600.0,105.5267,105.5865,105.4967,105.5192,4600.0
2015-01-29 12:20:00,141.05,141.11,140.82,140.98,8400.0,105.5192,105.5641,105.3471,105.4668,8400.0
2015-01-29 12:25:00,141.0,141.11,140.95,141.1,9500.0,105.4818,105.5641,105.4444,105.5566,9500.0
2015-01-29 12:30:00,141.1,141.27,141.08,141.21,5400.0,105.5566,105.6838,105.5416,105.6389,5400.0
2015-01-29 12:35:00,141.22,141.27,141.01,141.06,8100.0,105.6463,105.6838,105.4892,105.5267,8100.0
2015-01-29 12:40:00,141.11,141.15,140.88,140.88,4200.0,105.5641,105.594,105.392,105.392,4200.0
2015-01-29 12:45:00,140.85,141.06,140.74,140.95,9900.0,105.3696,105.5267,105.2873,105.4444,9900.0
2015-01-29 12:50:00,140.97,140.97,140.65,140.89,7300.0,105.4593,105.4593,105.2199,105.3995,7300.0
2015-01-29 12:55:00,140.92,141.15,140.82,141.04,6200.0,105.4219,105.594,105.3471,105.5117,6200.0
2015-01-29 13:00:00,141.04,141.09,140.89,140.93,5300.0,105.5117,105.5491,105.3995,105.4294,5300.0
2015-01-29 13:05:00,140.89,140.89,140.54,140.57,13800.0,105.3995,105.3995,105.1376,105.1601,13800.0
2015-01-29 13:10:00,140.56,140.91,140.56,140.79,11000.0,105.1526,105.4144,105.1526,105.3247,11000.0
2015-01-29 13:15:00,140.8,141.05,140.8,140.9,8700.0,105.3321,105.5192,105.3321,105.407,8700.0
2015-01-29 13:20:00,140.94,141.13,140.87,141.08,29900.0,105.4369,105.579,105.3845,105.5416,29900.0
2015-01-29 13:25:00,141.16,141.23,141.08,141.12,12600.0,105.6015,105.6538,105.5416,105.5715,12600.0
2015-01-29 13:30:00,141.15,141.15,140.98,141.0,24900.0,105.594,105.594,105.4668,105.4818,24900.0
2015-01-29 13:35:00,141.0,141.24,140.97,141.22,20300.0,105.4818,105.6613,105.4593,105.6463,20300.0
2015-01-29 13:40:00,141.24,141.27,141.16,141.23,21000.0,105.6613,105.6838,105.6015,105.6538,21000.0
2015-01-29 13:45:00,141.22,141.38,141.07,141.34,18300.0,105.6463,105.766,105.5341,105.7361,18300.0
2015-01-29 13:50:00,141.31,141.57,141.31,141.4,21600.0,105.7137,105.9082,105.7137,105.781,21600.0
2015-01-29 13:55:00,141.44,141.47,141.23,141.23,22600.0,105.8109,105.8334,105.6538,105.6538,22600.0
2015-01-29 14:00:00,141.23,141.28,141.05,141.26,15200.0,105.6538,105.6912,105.5192,105.6763,15200.0
2015-01-29 14:05:00,141.3,141.44,141.3,141.36,9300.0,105.7062,105.8109,105.7062,105.7511,9300.0
2015-01-29 14:10:00,141.35,141.38,141.22,141.34,12800.0,105.7436,105.766,105.6463,105.7361,12800.0
2015-01-29 14:15:00,141.33,141.47,141.33,141.39,6900.0,105.7286,105.8334,105.7286,105.7735,6900.0
2015-01-29 14:20:00,141.39,141.58,141.37,141.5,10500.0,105.7735,105.9157,105.7586,105.8558,10500.0
2015-01-29 14:25:00,141.53,141.9,141.53,141.89,9100.0,105.8783,106.1551,105.8783,106.1476,9100.0
2015-01-29 14:30:00,141.92,142.08,141.92,142.03,8400.0,106.17,106.2897,106.17,106.2523,8400.0
2015-01-29 14:35:00,142.03,142.13,141.85,142.12,18600.0,106.2523,106.3271,106.1176,106.3196,18600.0
2015-01-29 14:40:00,142.11,142.11,141.82,141.89,11500.0,106.3122,106.3122,106.0952,106.1476,11500.0
2015-01-29 14:45:00,141.88,141.94,141.76,141.8,15200.0,106.1401,106.185,106.0503,106.0802,15200.0
2015-01-29 14:50:00,141.8,141.87,141.67,141.75,12600.0,106.0802,106.1326,105.983,106.0428,12600.0
2015-01-29 14:55:00,141.74,141.77,141.63,141.75,7700.0,106.0354,106.0578,105.9531,106.0428,7700.0
2015-01-29 15:00:00,141.74,141.86,141.68,141.77,9400.0,106.0354,106.1251,105.9905,106.0578,9400.0
2015-01-29 15:05:00,141.74,142.07,141.74,142.06,12600.0,106.0354,106.2822,106.0354,106.2747,12600.0
2015-01-29 15:10:00,142.05,142.05,141.77,141.87,18000.0,106.2673,106.2673,106.0578,106.1326,18000.0
2015-01-29 15:15:00,141.91,142.36,141.85,142.36,30100.0,106.1625,106.4992,106.1176,106.4992,30100.0
2015-01-29 15:20:00,142.36,142.55,142.25,142.52,23200.0,106.4992,106.6413,106.4169,106.6189,23200.0
2015-01-29 15:25:00,142.55,142.67,142.46,142.55,24400.0,106.6413,106.7311,106.574,106.6413,24400.0
2015-01-29 15:30:00,142.54,142.65,142.49,142.57,16400.0,106.6338,106.7161,106.5964,106.6563,16400.0
2015-01-29 15:35:00,142.57,142.78,142.45,142.75,31100.0,106.6563,106.8134,106.5665,106.7909,31100.0
2015-01-29 15:40:00,142.75,142.79,142.61,142.65,20400.0,106.7909,106.8209,106.6862,106.7161,20400.0
2015-01-29 15:45:00,142.63,142.66,142.46,142.54,32600.0,106.7012,106.7236,106.574,106.6338,32600.0
2015-01-29 15:50:00,142.55,142.61,142.42,142.59,29400.0,106.6413,106.6862,106.5441,106.6712,29400.0
2015-01-29 15:55:00,142.6,142.7,142.45,142.68,64500.0,106.6787,106.7535,106.5665,106.7386,64500.0
2015-01-30 09:30:00,141.1,141.59,141.1,141.3,12100.0,105.5566,105.9231,105.5566,105.7062,12100.0
2015-01-30 09:35:00,141.39,141.48,140.27,140.51,52500.0,105.7735,105.8409,104.9357,105.1152,52500.0
2015-01-30 09:40:00,140.6,141.21,140.51,141.11,30900.0,105.1825,105.6389,105.1152,105.5641,30900.0
2015-01-30 09:45:00,141.14,141.31,141.09,141.2,49000.0,105.5865,105.7137,105.5491,105.6314,49000.0
2015-01-30 09:50:00,141.22,141.53,141.16,141.49,39300.0,105.6463,105.8783,105.6015,105.8483,39300.0
2015-01-30 09:55:00,141.53,141.61,141.2,141.2,6800.0,105.8783,105.9381,105.6314,105.6314,6800.0
2015-01-30 10:00:00,141.21,141.36,141.17,141.3,14700.0,105.6389,105.7511,105.6089,105.7062,14700.0
2015-01-30 10:05:00,141.28,141.45,140.94,141.08,60700.0,105.6912,105.8184,105.4369,105.5416,60700.0
2015-01-30 10:10:00,141.13,141.13,140.69,140.92,19000.0,105.579,105.579,105.2499,105.4219,19000.0
2015-01-30 10:15:00,140.93,140.93,140.6,140.6,15500.0,105.4294,105.4294,105.1825,105.1825,15500.0
2015-01-30 10:20:00,140.64,140.74,140.5,140.5,22100.0,105.2124,105.2873,105.1077,105.1077,22100.0
2015-01-30 10:25:00,140.5,140.5,140.08,140.08,43900.0,105.1077,105.1077,104.7935,104.7935,43900.0
2015-01-30 10:30:00,140.08,140.14,139.75,139.84,34600.0,104.7935,104.8384,104.5466,104.614,34600.0
2015-01-30 10:35:00,139.85,139.94,139.52,139.93,41300.0,104.6215,104.6888,104.3746,104.6813,41300.0
2015-01-30 10:40:00,139.88,140.4,139.83,140.28,13200.0,104.6439,105.0329,104.6065,104.9431,13200.0
2015-01-30 10:45:00,140.31,140.36,140.13,140.15,12600.0,104.9656,105.003,104.8309,104.8459,12600.0
2015-01-30 10:50:00,140.16,140.2,139.96,140.01,12100.0,104.8534,104.8833,104.7037,104.7411,12100.0
2015-01-30 10:55:00,139.99,140.17,139.75,140.16,19700.0,104.7262,104.8608,104.5466,104.8534,19700.0
2015-01-30 11:00:00,140.21,140.39,140.11,140.38,6400.0,104.8908,105.0254,104.816,105.0179,6400.0
2015-01-30 11:05:00,140.32,140.32,140.04,140.1,17400.0,104.9731,104.9731,104.7636,104.8085,17400.0
2015-01-30 11:10:00,140.08,140.24,139.96,140.03,24400.0,104.7935,104.9132,104.7037,104.7561,24400.0
2015-01-30 11:15:00,140.04,140.13,139.95,140.09,9500.0,104.7636,104.8309,104.6963,104.801,9500.0
2015-01-30 11:20:00,140.08,140.16,140.04,140.04,11900.0,104.7935,104.8534,104.7636,104.7636,11900.0
2015-01-30 11:25:00,140.04,140.38,140.04,140.37,8800.0,104.7636,105.0179,104.7636,105.0105,8800.0
2015-01-30 11:30:00,140.37,140.62,140.32,140.38,11700.0,105.0105,105.1975,104.9731,105.0179,11700.0
2015-01-30 11:35:00,140.41,140.43,140.26,140.26,3500.0,105.0404,105.0553,104.9282,104.9282,3500.0
2015-01-30 11:40:00,140.33,140.34,139.93,140.07,8500.0,104.9805,104.988,104.6813,104.786,8500.0
2015-01-30 11:45:00,140.12,140.2,140.0,140.03,4700.0,104.8234,104.8833,104.7337,104.7561,4700.0
2015-01-30 11:50:00,140.02,140.06,139.86,139.91,14100.0,104.7486,104.7786,104.6289,104.6663,14100.0
2015-01-30 11:55:00,139.93,140.33,139.91,140.3,11300.0,104.6813,104.9805,104.6663,104.9581,11300.0
2015-01-30 12:00:00,140.29,140.62,140.29,140.39,8600.0,104.9506,105.1975,104.9506,105.0254,8600.0
2015-01-30 12:05:00,140.45,140.54,140.35,140.45,5100.0,105.0703,105.1376,104.9955,105.0703,5100.0
2015-01-30 12:10:00,140.44,140.72,140.4,140.69,9100.0,105.0628,105.2723,105.0329,105.2499,9100.0
2015-01-30 12:15:00,140.69,140.74,140.49,140.49,7500.0,105.2499,105.2873,105.1002,105.1002,7500.0
2015-01-30 12:20:00,140.53,140.78,140.5,140.77,5700.0,105.1302,105.3172,105.1077,105.3097,5700.0
2015-01-30 12:25:00,140.77,140.88,140.61,140.66,21000.0,105.3097,105.392,105.19,105.2274,21000.0
2015-01-30 12:30:00,140.65,140.7,140.53,140.64,6800.0,105.2199,105.2573,105.1302,105.2124,6800.0
2015-01-30 12:35:00,140.64,140.64,140.33,140.37,13000.0,105.2124,105.2124,104.9805,105.0105,13000.0
2015-01-30 12:40:00,140.34,140.35,140.21,140.21,6800.0,104.988,104.9955,104.8908,104.8908,6800.0
2015-01-30 12:45:00,140.2,140.25,140.14,140.2,5500.0,104.8833,104.9207,104.8384,104.8833,5500.0
2015-01-30 12:50:00,140.18,140.32,140.07,140.1,6400.0,104.8683,104.9731,104.786,104.8085,6400.0
2015-01-30 12:55:00,140.12,140.12,139.92,140.0,10800.0,104.8234,104.8234,104.6738,104.7337,10800.0
2015-01-30 13:00:00,140.01,140.24,140.0,140.17,9000.0,104.7411,104.9132,104.7337,104.8608,9000.0
2015-01-30 13:05:00,140.15,140.15,139.93,139.97,15300.0,104.8459,104.8459,104.6813,104.7112,15300.0
2015-01-30 13:10:00,139.96,139.96,139.75,139.79,30700.0,104.7037,104.7037,104.5466,104.5766,30700.0
2015-01-30 13:15:00,139.81,139.81,139.51,139.59,41700.0,104.5915,104.5915,104.3671,104.4269,41700.0
2015-01-30 13:20:00,139.58,139.86,139.58,139.71,17700.0,104.4195,104.6289,104.4195,104.5167,17700.0
2015-01-30 13:25:00,139.7,139.95,139.64,139.92,22100.0,104.5092,104.6963,104.4644,104.6738,22100.0
2015-01-30 13:30:00,139.92,140.06,139.89,140.02,19200.0,104.6738,104.7786,104.6514,104.7486,19200.0
2015-01-30 13:35:00,140.06,140.1,139.95,139.97,19300.0,104.7786,104.8085,104.6963,104.7112,19300.0
2015-01-30 13:40:00,139.98,140.25,139.87,140.21,18500.0,104.7187,104.9207,104.6364,104.8908,18500.0
2015-01-30 13:45:00,140.25,140.31,140.18,140.3,12900.0,104.9207,104.9656,104.8683,104.9581,12900.0
2015-01-30 13:50:00,140.29,140.34,140.14,140.34,11800.0,104.9506,104.988,104.8384,104.988,11800.0
2015-01-30 13:55:00,140.34,140.52,140.29,140.46,12000.0,104.988,105.1227,104.9506,105.0778,12000.0
2015-01-30 14:00:00,140.45,140.45,140.32,140.38,11100.0,105.0703,105.0703,104.9731,105.0179,11100.0
2015-01-30 14:05:00,140.39,140.55,140.27,140.49,22000.0,105.0254,105.1451,104.9357,105.1002,22000.0
2015-01-30 14:10:00,140.49,140.49,140.31,140.4,9000.0,105.1002,105.1002,104.9656,105.0329,9000.0
2015-01-30 14:15:00,140.39,140.74,140.37,140.69,14500.0,105.0254,105.2873,105.0105,105.2499,14500.0
2015-01-30 14:20:00,140.7,140.77,140.64,140.69,17800.0,105.2573,105.3097,105.2124,105.2499,17800.0
2015-01-30 14:25:00,140.67,140.83,140.67,140.83,21900.0,105.2349,105.3546,105.2349,105.3546,21900.0
2015-01-30 14:30:00,140.83,140.93,140.63,140.67,22700.0,105.3546,105.4294,105.205,105.2349,22700.0
2015-01-30 14:35:00,140.67,140.7,140.52,140.54,10700.0,105.2349,105.2573,105.1227,105.1376,10700.0
2015-01-30 14:40:00,140.54,140.65,140.49,140.5,17200.0,105.1376,105.2199,105.1002,105.1077,17200.0
2015-01-30 14:45:00,140.49,140.55,140.18,140.28,19800.0,105.1002,105.1451,104.8683,104.9431,19800.0
2015-01-30 14:50:00,140.28,140.28,140.07,140.16,13900.0,104.9431,104.9431,104.786,104.8534,13900.0
2015-01-30 14:55:00,140.09,140.09,139.89,140.06,15600.0,104.801,104.801,104.6514,104.7786,15600.0
2015-01-30 15:00:00,140.07,140.23,139.99,140.01,20700.0,104.786,104.9057,104.7262,104.7411,20700.0
2015-01-30 15:05:00,140.0,140.16,139.73,139.81,26000.0,104.7337,104.8534,104.5317,104.5915,26000.0
2015-01-30 15:10:00,139.81,140.2,139.81,140.18,48700.0,104.5915,104.8833,104.5915,104.8683,48700.0
2015-01-30 15:15:00,140.2,140.3,139.9,139.9,45600.0,104.8833,104.9581,104.6589,104.6589,45600.0
2015-01-30 15:20:00,139.9,140.06,139.64,139.94,27900.0,104.6589,104.7786,104.4644,104.6888,27900.0
2015-01-30 15:25:00,139.92,140.25,139.75,140.17,36500.0,104.6738,104.9207,104.5466,104.8608,36500.0
2015-01-30 15:30:00,140.18,140.19,139.85,139.99,36400.0,104.8683,104.8758,104.6215,104.7262,36400.0
2015-01-30 15:35:00,139.95,140.3,139.9,139.96,40500.0,104.6963,104.9581,104.6589,104.7037,40500.0
2015-01-30 15:40:00,139.96,139.97,139.57,139.77,40800.0,104.7037,104.7112,104.412,104.5616,40800.0
2015-01-30 15:45:00,139.77,140.01,139.67,139.84,122400.0,104.5616,104.7411,104.4868,104.614,122400.0
2015-01-30 15:50:00,139.85,139.85,139.44,139.5,83900.0,104.6215,104.6215,104.3147,104.3596,83900.0
2015-01-30 15:55:00,139.48,139.54,139.31,139.44,118000.0,104.3447,104.3895,104.2175,104.3147,118000.0
2015-02-02 09:30:00,139.86,140.89,139.58,140.57,45000.0,104.6289,105.3995,104.4195,105.1601,45000.0
2015-02-02 09:35:00,140.66,141.02,140.02,140.02,32600.0,105.2274,105.4967,104.7486,104.7486,32600.0
2015-02-02 09:40:00,140.04,140.17,139.66,140.14,23200.0,104.7636,104.8608,104.4793,104.8384,23200.0
2015-02-02 09:45:00,140.11,140.16,139.98,140.0,18100.0,104.816,104.8534,104.7187,104.7337,18100.0
2015-02-02 09:50:00,140.0,140.14,139.84,139.92,15500.0,104.7337,104.8384,104.614,104.6738,15500.0
2015-02-02 09:55:00,139.92,140.15,139.85,139.98,18800.0,104.6738,104.8459,104.6215,104.7187,18800.0
2015-02-02 10:00:00,139.9,139.98,139.23,139.33,66200.0,104.6589,104.7187,104.1576,104.2324,66200.0
2015-02-02 10:05:00,139.33,139.42,139.01,139.19,22000.0,104.2324,104.2998,103.9931,104.1277,22000.0
2015-02-02 10:10:00,139.13,139.32,138.92,139.05,24700.0,104.0828,104.225,103.9257,104.023,24700.0
2015-02-02 10:15:00,139.02,139.15,138.9,139.1,14600.0,104.0005,104.0978,103.9108,104.0604,14600.0
2015-02-02 10:20:00,139.1,139.52,139.05,139.4,28900.0,104.0604,104.3746,104.023,104.2848,28900.0
2015-02-02 10:25:00,139.37,139.78,139.37,139.62,20200.0,104.2624,104.5691,104.2624,104.4494,20200.0
2015-02-02 10:30:00,139.66,139.76,139.26,139.29,13300.0,104.4793,104.5541,104.1801,104.2025,13300.0
2015-02-02 10:35:00,139.22,139.51,139.14,139.47,13200.0,104.1502,104.3671,104.0903,104.3372,13200.0
2015-02-02 10:40:00,139.57,139.94,139.57,139.9,10500.0,104.412,104.6888,104.412,104.6589,10500.0
2015-02-02 10:45:00,139.85,139.92,139.64,139.68,11700.0,104.6215,104.6738,104.4644,104.4943,11700.0
2015-02-02 10:50:00,139.66,140.01,139.57,139.81,15000.0,104.4793,104.7411,104.412,104.5915,15000.0
2015-02-02 10:55:00,139.8,139.93,139.75,139.86,14000.0,104.584,104.6813,104.5466,104.6289,14000.0
2015-02-02 11:00:00,139.81,140.12,139.79,140.11,16300.0,104.5915,104.8234,104.5766,104.816,16300.0
2015-02-02 11:05:00,140.14,140.17,139.96,140.06,21700.0,104.8384,104.8608,104.7037,104.7786,21700.0
2015-02-02 11:10:00,140.07,140.39,140.07,140.21,80900.0,104.786,105.0254,104.786,104.8908,80900.0
2015-02-02 11:15:00,140.26,140.4,140.23,140.37,33300.0,104.9282,105.0329,104.9057,105.0105,33300.0
2015-02-02 11:20:00,140.34,140.52,140.29,140.46,23400.0,104.988,105.1227,104.9506,105.0778,23400.0
2015-02-02 11:25:00,140.52,140.69,140.34,140.69,12000.0,105.1227,105.2499,104.988,105.2499,12000.0
2015-02-02 11:30:00,140.69,140.89,140.64,140.88,10100.0,105.2499,105.3995,105.2124,105.392,10100.0
2015-02-02 11:35:00,140.9,141.11,140.79,140.99,16900.0,105.407,105.5641,105.3247,105.4743,16900.0
2015-02-02 11:40:00,140.92,140.97,140.81,140.85,8300.0,105.4219,105.4593,105.3396,105.3696,8300.0
2015-02-02 11:45:00,140.92,141.19,140.89,141.11,6000.0,105.4219,105.6239,105.3995,105.5641,6000.0
2015-02-02 11:50:00,141.09,141.19,141.06,141.12,6100.0,105.5491,105.6239,105.5267,105.5715,6100.0
2015-02-02 11:55:00,141.14,141.15,140.96,141.0,4900.0,105.5865,105.594,105.4518,105.4818,4900.0
2015-02-02 12:00:00,141.1,141.1,140.77,140.81,4800.0,105.5566,105.5566,105.3097,105.3396,4800.0
2015-02-02 12:05:00,140.82,140.89,140.76,140.86,5100.0,105.3471,105.3995,105.3022,105.377,5100.0
2015-02-02 12:10:00,140.81,140.87,140.69,140.73,5200.0,105.3396,105.3845,105.2499,105.2798,5200.0
2015-02-02 12:15:00,140.71,140.98,140.7,140.96,2700.0,105.2648,105.4668,105.2573,105.4518,2700.0
2015-02-02 12:20:00,140.98,141.01,140.82,140.84,3000.0,105.4668,105.4892,105.3471,105.3621,3000.0
2015-02-02 12:25:00,140.81,140.85,140.69,140.78,2500.0,105.3396,105.3696,105.2499,105.3172,2500.0
2015-02-02 12:30:00,140.81,140.81,140.64,140.64,3900.0,105.3396,105.3396,105.2124,105.2124,3900.0
2015-02-02 12:35:00,140.75,140.85,140.67,140.78,4300.0,105.2947,105.3696,105.2349,105.3172,4300.0
2015-02-02 12:40:00,140.84,141.01,140.84,140.97,6900.0,105.3621,105.4892,105.3621,105.4593,6900.0
2015-02-02 12:45:00,140.94,140.97,140.58,140.66,2600.0,105.4369,105.4593,105.1676,105.2274,2600.0
2015-02-02 12:50:00,140.64,140.69,140.5,140.67,2900.0,105.2124,105.2499,105.1077,105.2349,2900.0
2015-02-02 12:55:00,140.67,140.71,140.41,140.45,5200.0,105.2349,105.2648,105.0404,105.0703,5200.0
2015-02-02 13:00:00,140.44,140.44,140.17,140.24,5100.0,105.0628,105.0628,104.8608,104.9132,5100.0
2015-02-02 13:05:00,140.3,140.34,140.19,140.34,4100.0,104.9581,104.988,104.8758,104.988,4100.0
2015-02-02 13:10:00,140.38,140.69,140.38,140.58,8800.0,105.0179,105.2499,105.0179,105.1676,8800.0
2015-02-02 13:15:00,140.58,140.63,140.41,140.54,7400.0,105.1676,105.205,105.0404,105.1376,7400.0
2015-02-02 13:20:00,140.58,140.97,140.56,140.96,12400.0,105.1676,105.4593,105.1526,105.4518,12400.0
2015-02-02 13:25:00,140.94,140.99,140.85,140.99,5600.0,105.4369,105.4743,105.3696,105.4743,5600.0
2015-02-02 13:30:00,141.0,141.12,140.73,140.74,7100.0,105.4818,105.5715,105.2798,105.2873,7100.0
2015-02-02 13:35:00,140.72,140.78,140.6,140.6,5600.0,105.2723,105.3172,105.1825,105.1825,5600.0
2015-02-02 13:40:00,140.61,140.72,140.42,140.47,7000.0,105.19,105.2723,105.0479,105.0853,7000.0
2015-02-02 13:45:00,140.47,140.61,140.45,140.49,6100.0,105.0853,105.19,105.0703,105.1002,6100.0
2015-02-02 13:50:00,140.53,140.78,140.49,140.7,6600.0,105.1302,105.3172,105.1002,105.2573,6600.0
2015-02-02 13:55:00,140.66,140.66,140.45,140.5,5700.0,105.2274,105.2274,105.0703,105.1077,5700.0
2015-02-02 14:00:00,140.5,140.82,140.5,140.79,15400.0,105.1077,105.3471,105.1077,105.3247,15400.0
2015-02-02 14:05:00,140.78,141.1,140.77,140.95,7200.0,105.3172,105.5566,105.3097,105.4444,7200.0
2015-02-02 14:10:00,140.99,140.99,140.85,140.98,10900.0,105.4743,105.4743,105.3696,105.4668,10900.0
2015-02-02 14:15:00,141.02,141.35,140.99,141.31,9800.0,105.4967,105.7436,105.4743,105.7137,9800.0
2015-02-02 14:20:00,141.44,141.54,141.32,141.52,12200.0,105.8109,105.8857,105.7212,105.8708,12200.0
2015-02-02 14:25:00,141.47,141.59,141.38,141.54,8300.0,105.8334,105.9231,105.766,105.8857,8300.0
2015-02-02 14:30:00,141.55,141.59,141.36,141.54,8700.0,105.8932,105.9231,105.7511,105.8857,8700.0
2015-02-02 14:35:00,141.57,141.57,141.24,141.34,8000.0,105.9082,105.9082,105.6613,105.7361,8000.0
2015-02-02 14:40:00,141.34,141.37,141.22,141.31,7100.0,105.7361,105.7586,105.6463,105.7137,7100.0
2015-02-02 14:45:00,141.34,141.39,141.05,141.12,7000.0,105.7361,105.7735,105.5192,105.5715,7000.0
2015-02-02 14:50:00,141.14,141.6,141.14,141.49,17100.0,105.5865,105.9306,105.5865,105.8483,17100.0
2015-02-02 14:55:00,141.52,141.55,141.25,141.45,9800.0,105.8708,105.8932,105.6688,105.8184,9800.0
2015-02-02 15:00:00,141.42,141.54,141.4,141.54,7100.0,105.796,105.8857,105.781,105.8857,7100.0
2015-02-02 15:05:00,141.5,141.7,141.35,141.7,20300.0,105.8558,106.0054,105.7436,106.0054,20300.0
2015-02-02 15:10:00,141.7,142.09,141.67,142.08,21100.0,106.0054,106.2972,105.983,106.2897,21100.0
2015-02-02 15:15:00,142.08,142.21,141.97,142.09,35600.0,106.2897,106.387,106.2074,106.2972,35600.0
2015-02-02 15:20:00,142.12,142.38,142.12,142.19,13800.0,106.3196,106.5141,106.3196,106.372,13800.0
2015-02-02 15:25:00,142.17,142.33,142.1,142.25,23600.0,106.357,106.4767,106.3047,106.4169,23600.0
2015-02-02 15:30:00,142.23,142.34,142.16,142.17,30000.0,106.4019,106.4842,106.3496,106.357,30000.0
2015-02-02 15:35:00,142.19,142.92,142.14,142.89,33500.0,106.372,106.9181,106.3346,106.8957,33500.0
2015-02-02 15:40:00,142.93,143.34,142.92,143.07,60400.0,106.9256,107.2323,106.9181,107.0303,60400.0
2015-02-02 15:45:00,143.07,143.22,142.87,142.94,60700.0,107.0303,107.1425,106.8807,106.9331,60700.0
2015-02-02 15:50:00,142.97,143.03,142.74,142.76,68900.0,106.9555,107.0004,106.7835,106.7984,68900.0
2015-02-02 15:55:00,142.77,142.98,142.77,142.98,89400.0,106.8059,106.963,106.8059,106.963,89400.0
2015-02-03 09:30:00,143.75,144.67,143.74,144.43,79100.0,107.539,108.2273,107.5316,108.0477,79100.0
2015-02-03 09:35:00,144.49,144.54,143.97,144.2,27700.0,108.0926,108.13,107.7036,107.8757,27700.0
2015-02-03 09:40:00,144.16,145.18,144.12,145.06,93500.0,107.8458,108.6088,107.8158,108.519,93500.0
2015-02-03 09:45:00,144.96,145.2,144.68,144.77,26900.0,108.4442,108.6238,108.2348,108.3021,26900.0
2015-02-03 09:50:00,144.87,144.99,144.74,144.86,20200.0,108.3769,108.4667,108.2796,108.3694,20200.0
2015-02-03 09:55:00,144.89,145.38,144.77,144.84,46300.0,108.3919,108.7584,108.3021,108.3545,46300.0
2015-02-03 10:00:00,144.74,145.27,144.54,145.07,46600.0,108.2796,108.6761,108.13,108.5265,46600.0
2015-02-03 10:05:00,145.09,145.23,144.91,145.03,24700.0,108.5415,108.6462,108.4068,108.4966,24700.0
2015-02-03 10:10:00,145.08,145.37,144.95,144.98,27000.0,108.534,108.751,108.4368,108.4592,27000.0
2015-02-03 10:15:00,145.0,145.49,144.98,145.35,40100.0,108.4742,108.8407,108.4592,108.736,40100.0
2015-02-03 10:20:00,145.4,145.49,144.89,145.11,19000.0,108.7734,108.8407,108.3919,108.5564,19000.0
2015-02-03 10:25:00,145.17,145.36,145.12,145.36,10700.0,108.6013,108.7435,108.5639,108.7435,10700.0
2015-02-03 10:30:00,145.42,145.42,145.03,145.05,13800.0,108.7884,108.7884,108.4966,108.5116,13800.0
2015-02-03 10:35:00,145.05,145.27,144.92,145.22,24000.0,108.5116,108.6761,108.4143,108.6387,24000.0
2015-02-03 10:40:00,145.18,145.44,145.16,145.16,17400.0,108.6088,108.8033,108.5939,108.5939,17400.0
2015-02-03 10:45:00,145.21,145.3,144.94,145.04,9400.0,108.6313,108.6986,108.4293,108.5041,9400.0
2015-02-03 10:50:00,145.03,145.03,144.7,145.0,10900.0,108.4966,108.4966,108.2497,108.4742,10900.0
2015-02-03 10:55:00,145.03,145.19,144.62,144.63,19100.0,108.4966,108.6163,108.1899,108.1974,19100.0
2015-02-03 11:00:00,144.62,144.64,144.29,144.32,18400.0,108.1899,108.2048,107.943,107.9654,18400.0
2015-02-03 11:05:00,144.28,144.49,144.17,144.31,10700.0,107.9355,108.0926,107.8532,107.958,10700.0
2015-02-03 11:10:00,144.32,144.57,144.22,144.45,11100.0,107.9654,108.1525,107.8906,108.0627,11100.0
2015-02-03 11:15:00,144.45,144.64,144.31,144.6,8600.0,108.0627,108.2048,107.958,108.1749,8600.0
2015-02-03 11:20:00,144.66,144.84,144.63,144.75,6000.0,108.2198,108.3545,108.1974,108.2871,6000.0
2015-02-03 11:25:00,144.8,144.97,144.71,144.74,6400.0,108.3245,108.4517,108.2572,108.2796,6400.0
2015-02-03 11:30:00,144.78,145.03,144.74,144.93,14000.0,108.3096,108.4966,108.2796,108.4218,14000.0
2015-02-03 11:35:00,144.83,144.86,144.7,144.84,7300.0,108.347,108.3694,108.2497,108.3545,7300.0
2015-02-03 11:40:00,144.83,144.87,144.63,144.72,11800.0,108.347,108.3769,108.1974,108.2647,11800.0
2015-02-03 11:45:00,144.77,144.77,144.39,144.63,7200.0,108.3021,108.3021,108.0178,108.1974,7200.0
2015-02-03 11:50:00,144.67,144.78,144.46,144.46,7900.0,108.2273,108.3096,108.0702,108.0702,7900.0
2015-02-03 11:55:00,144.47,144.6,144.38,144.5,5200.0,108.0777,108.1749,108.0103,108.1001,5200.0
2015-02-03 12:00:00,144.48,144.5,144.23,144.41,11900.0,108.0851,108.1001,107.8981,108.0328,11900.0
2015-02-03 12:05:00,144.47,144.67,144.47,144.54,7800.0,108.0777,108.2273,108.0777,108.13,7800.0
2015-02-03 12:10:00,144.57,144.79,144.53,144.74,8600.0,108.1525,108.3171,108.1225,108.2796,8600.0
2015-02-03 12:15:00,144.7,144.77,144.63,144.74,6000.0,108.2497,108.3021,108.1974,108.2796,6000.0
2015-02-03 12:20:00,144.77,144.84,144.63,144.64,6500.0,108.3021,108.3545,108.1974,108.2048,6500.0
2015-02-03 12:25:00,144.66,144.88,144.62,144.73,7800.0,108.2198,108.3844,108.1899,108.2722,7800.0
2015-02-03 12:30:00,144.69,144.76,144.56,144.75,6000.0,108.2422,108.2946,108.145,108.2871,6000.0
2015-02-03 12:35:00,144.72,144.81,144.52,144.63,7100.0,108.2647,108.332,108.1151,108.1974,7100.0
2015-02-03 12:40:00,144.71,144.81,144.62,144.81,6800.0,108.2572,108.332,108.1899,108.332,6800.0
2015-02-03 12:45:00,144.82,144.86,144.72,144.82,6000.0,108.3395,108.3694,108.2647,108.3395,6000.0
2015-02-03 12:50:00,144.83,145.06,144.75,145.0,21500.0,108.347,108.519,108.2871,108.4742,21500.0
2015-02-03 12:55:00,144.99,145.04,144.88,144.91,20300.0,108.4667,108.5041,108.3844,108.4068,20300.0
2015-02-03 13:00:00,144.87,144.94,144.81,144.84,38500.0,108.3769,108.4293,108.332,108.3545,38500.0
2015-02-03 13:05:00,144.89,144.91,144.69,144.81,8000.0,108.3919,108.4068,108.2422,108.332,8000.0
2015-02-03 13:10:00,144.8,145.07,144.7,144.97,5800.0,108.3245,108.5265,108.2497,108.4517,5800.0
2015-02-03 13:15:00,145.0,145.0,144.88,144.96,4300.0,108.4742,108.4742,108.3844,108.4442,4300.0
2015-02-03 13:20:00,144.96,145.21,144.95,145.07,10100.0,108.4442,108.6313,108.4368,108.5265,10100.0
2015-02-03 13:25:00,145.12,145.14,145.0,145.05,11800.0,108.5639,108.5789,108.4742,108.5116,11800.0
2015-02-03 13:30:00,145.06,145.24,145.06,145.21,16800.0,108.519,108.6537,108.519,108.6313,16800.0
2015-02-03 13:35:00,145.24,145.3,145.15,145.2,17700.0,108.6537,108.6986,108.5864,108.6238,17700.0
2015-02-03 13:40:00,145.15,145.21,145.0,145.05,40000.0,108.5864,108.6313,108.4742,108.5116,40000.0
2015-02-03 13:45:00,145.04,145.16,145.01,145.01,7700.0,108.5041,108.5939,108.4816,108.4816,7700.0
2015-02-03 13:50:00,145.03,145.31,145.01,145.3,14000.0,108.4966,108.7061,108.4816,108.6986,14000.0
2015-02-03 13:55:00,145.29,145.43,145.27,145.41,7200.0,108.6911,108.7958,108.6761,108.7809,7200.0
2015-02-03 14:00:00,145.43,145.58,145.38,145.41,24000.0,108.7958,108.9081,108.7584,108.7809,24000.0
2015-02-03 14:05:00,145.37,145.4,145.25,145.32,11500.0,108.751,108.7734,108.6612,108.7135,11500.0
2015-02-03 14:10:00,145.3,145.38,145.22,145.27,11700.0,108.6986,108.7584,108.6387,108.6761,11700.0
2015-02-03 14:15:00,145.26,145.39,145.24,145.24,10500.0,108.6687,108.7659,108.6537,108.6537,10500.0
2015-02-03 14:20:00,145.25,145.27,145.06,145.06,13100.0,108.6612,108.6761,108.519,108.519,13100.0
2015-02-03 14:25:00,145.03,145.04,144.91,144.96,10100.0,108.4966,108.5041,108.4068,108.4442,10100.0
2015-02-03 14:30:00,144.99,145.11,144.99,145.03,12400.0,108.4667,108.5564,108.4667,108.4966,12400.0
2015-02-03 14:35:00,145.03,145.04,144.84,144.96,9500.0,108.4966,108.5041,108.3545,108.4442,9500.0
2015-02-03 14:40:00,144.97,145.0,144.9,144.98,9800.0,108.4517,108.4742,108.3993,108.4592,9800.0
2015-02-03 14:45:00,144.98,144.98,144.84,144.92,10800.0,108.4592,108.4592,108.3545,108.4143,10800.0
2015-02-03 14:50:00,144.92,145.04,144.87,145.0,17500.0,108.4143,108.5041,108.3769,108.4742,17500.0
2015-02-03 14:55:00,145.0,145.14,144.97,145.14,28500.0,108.4742,108.5789,108.4517,108.5789,28500.0
2015-02-03 15:00:00,145.16,145.5,145.15,145.46,24500.0,108.5939,108.8482,108.5864,108.8183,24500.0
2015-02-03 15:05:00,145.45,145.49,145.3,145.49,15800.0,108.8108,108.8407,108.6986,108.8407,15800.0
2015-02-03 15:10:00,145.47,145.48,145.21,145.38,20400.0,108.8258,108.8332,108.6313,108.7584,20400.0
2015-02-03 15:15:00,145.39,145.44,145.28,145.3,17300.0,108.7659,108.8033,108.6836,108.6986,17300.0
2015-02-03 15:20:00,145.27,145.54,145.27,145.51,18400.0,108.6761,108.8781,108.6761,108.8557,18400.0
2015-02-03 15:25:00,145.54,145.54,145.34,145.44,21600.0,108.8781,108.8781,108.7285,108.8033,21600.0
2015-02-03 15:30:00,145.45,145.51,145.22,145.22,38800.0,108.8108,108.8557,108.6387,108.6387,38800.0
2015-02-03 15:35:00,145.22,145.43,145.22,145.43,26500.0,108.6387,108.7958,108.6387,108.7958,26500.0
2015-02-03 15:40:00,145.43,145.53,145.35,145.47,29600.0,108.7958,108.8706,108.736,108.8258,29600.0
2015-02-03 15:45:00,145.47,145.5,145.29,145.38,54200.0,108.8258,108.8482,108.6911,108.7584,54200.0
2015-02-03 15:50:00,145.38,145.51,145.29,145.36,45800.0,108.7584,108.8557,108.6911,108.7435,45800.0
2015-02-03 15:55:00,145.34,145.59,145.26,145.41,115500.0,108.7285,108.9155,108.6687,108.7809,115500.0
2015-02-04 09:30:00,145.05,145.43,144.41,145.32,39400.0,108.5116,108.7958,108.0328,108.7135,39400.0
2015-02-04 09:35:00,145.24,145.26,144.37,144.83,31800.0,108.6537,108.6687,108.0029,108.347,31800.0
2015-02-04 09:40:00,144.84,145.0,144.4,145.0,28300.0,108.3545,108.4742,108.0253,108.4742,28300.0
2015-02-04 09:45:00,144.92,145.0,143.95,144.37,45300.0,108.4143,108.4742,107.6887,108.0029,45300.0
2015-02-04 09:50:00,144.37,144.53,143.99,144.14,40500.0,108.0029,108.1225,107.7186,107.8308,40500.0
2015-02-04 09:55:00,144.19,144.55,143.98,144.3,18400.0,107.8682,108.1375,107.7111,107.9505,18400.0
2015-02-04 10:00:00,144.33,144.7,144.32,144.42,9900.0,107.9729,108.2497,107.9654,108.0403,9900.0
2015-02-04 10:05:00,144.42,144.89,144.32,144.73,35500.0,108.0403,108.3919,107.9654,108.2722,35500.0
2015-02-04 10:10:00,144.66,145.02,144.56,144.83,11300.0,108.2198,108.4891,108.145,108.347,11300.0
2015-02-04 10:15:00,144.82,144.9,144.66,144.84,14800.0,108.3395,108.3993,108.2198,108.3545,14800.0
2015-02-04 10:20:00,144.83,144.87,144.64,144.66,26100.0,108.347,108.3769,108.2048,108.2198,26100.0
2015-02-04 10:25:00,144.66,144.66,144.08,144.23,18500.0,108.2198,108.2198,107.7859,107.8981,18500.0
2015-02-04 10:30:00,144.18,144.93,143.99,144.74,38000.0,107.8607,108.4218,107.7186,108.2796,38000.0
2015-02-04 10:35:00,144.78,145.04,144.67,144.96,13200.0,108.3096,108.5041,108.2273,108.4442,13200.0
2015-02-04 10:40:00,144.96,145.15,144.71,145.15,7700.0,108.4442,108.5864,108.2572,108.5864,7700.0
2015-02-04 10:45:00,145.18,145.19,144.93,144.93,6500.0,108.6088,108.6163,108.4218,108.4218,6500.0
2015-02-04 10:50:00,144.96,145.13,144.79,144.88,13500.0,108.4442,108.5714,108.3171,108.3844,13500.0
2015-02-04 10:55:00,144.93,145.09,144.85,145.0,10800.0,108.4218,108.5415,108.3619,108.4742,10800.0
2015-02-04 11:00:00,144.99,144.99,144.68,144.97,8300.0,108.4667,108.4667,108.2348,108.4517,8300.0
2015-02-04 11:05:00,144.94,145.04,144.84,145.02,5700.0,108.4293,108.5041,108.3545,108.4891,5700.0
2015-02-04 11:10:00,144.97,144.97,144.23,144.39,8500.0,108.4517,108.4517,107.8981,108.0178,8500.0
2015-02-04 11:15:00,144.47,144.48,144.21,144.24,14400.0,108.0777,108.0851,107.8832,107.9056,14400.0
2015-02-04 11:20:00,144.19,144.33,144.19,144.29,3100.0,107.8682,107.9729,107.8682,107.943,3100.0
2015-02-04 11:25:00,144.39,144.46,144.31,144.45,5500.0,108.0178,108.0702,107.958,108.0627,5500.0
2015-02-04 11:30:00,144.46,144.73,144.42,144.69,8900.0,108.0702,108.2722,108.0403,108.2422,8900.0
2015-02-04 11:35:00,144.74,144.81,144.49,144.6,18100.0,108.2796,108.332,108.0926,108.1749,18100.0
2015-02-04 11:40:00,144.6,144.86,144.55,144.83,10400.0,108.1749,108.3694,108.1375,108.347,10400.0
2015-02-04 11:45:00,144.85,144.91,144.67,144.82,7400.0,108.3619,108.4068,108.2273,108.3395,7400.0
2015-02-04 11:50:00,144.8,144.83,144.7,144.78,6600.0,108.3245,108.347,108.2497,108.3096,6600.0
2015-02-04 11:55:00,144.77,144.85,144.74,144.82,8800.0,108.3021,108.3619,108.2796,108.3395,8800.0
2015-02-04 12:00:00,144.8,144.89,144.75,144.85,8200.0,108.3245,108.3919,108.2871,108.3619,8200.0
2015-02-04 12:05:00,144.88,144.97,144.77,144.95,7300.0,108.3844,108.4517,108.3021,108.4368,7300.0
2015-02-04 12:10:00,144.97,144.99,144.74,144.74,5200.0,108.4517,108.4667,108.2796,108.2796,5200.0
2015-02-04 12:15:00,144.75,144.94,144.75,144.81,7700.0,108.2871,108.4293,108.2871,108.332,7700.0
2015-02-04 12:20:00,144.86,144.92,144.82,144.91,5400.0,108.3694,108.4143,108.3395,108.4068,5400.0
2015-02-04 12:25:00,144.83,144.9,144.67,144.7,17800.0,108.347,108.3993,108.2273,108.2497,17800.0
2015-02-04 12:30:00,144.68,144.85,144.67,144.84,10700.0,108.2348,108.3619,108.2273,108.3545,10700.0
2015-02-04 12:35:00,144.84,144.92,144.8,144.87,11300.0,108.3545,108.4143,108.3245,108.3769,11300.0
2015-02-04 12:40:00,144.86,144.92,144.59,144.62,10700.0,108.3694,108.4143,108.1674,108.1899,10700.0
2015-02-04 12:45:00,144.67,144.77,144.32,144.35,26000.0,108.2273,108.3021,107.9654,107.9879,26000.0
2015-02-04 12:50:00,144.4,144.49,144.1,144.1,11000.0,108.0253,108.0926,107.8009,107.8009,11000.0
2015-02-04 12:55:00,144.15,144.29,144.05,144.23,8900.0,107.8383,107.943,107.7635,107.8981,8900.0
2015-02-04 13:00:00,144.28,144.5,144.15,144.31,17800.0,107.9355,108.1001,107.8383,107.958,17800.0
2015-02-04 13:05:00,144.28,144.47,144.24,144.47,5300.0,107.9355,108.0777,107.9056,108.0777,5300.0
2015-02-04 13:10:00,144.42,144.5,144.3,144.3,2800.0,108.0403,108.1001,107.9505,107.9505,2800.0
2015-02-04 13:15:00,144.27,144.35,144.2,144.35,3900.0,107.928,107.9879,107.8757,107.9879,3900.0
2015-02-04 13:20:00,144.29,144.29,144.01,144.07,19400.0,107.943,107.943,107.7335,107.7784,19400.0
2015-02-04 13:25:00,144.15,144.29,144.14,144.23,3900.0,107.8383,107.943,107.8308,107.8981,3900.0
2015-02-04 13:30:00,144.27,144.47,144.06,144.24,18800.0,107.928,108.0777,107.7709,107.9056,18800.0
2015-02-04 13:35:00,144.26,144.43,144.21,144.38,9800.0,107.9206,108.0477,107.8832,108.0103,9800.0
2015-02-04 13:40:00,144.39,144.6,144.28,144.48,5600.0,108.0178,108.1749,107.9355,108.0851,5600.0
2015-02-04 13:45:00,144.49,144.53,144.41,144.41,3800.0,108.0926,108.1225,108.0328,108.0328,3800.0
2015-02-04 13:50:00,144.37,144.5,144.37,144.45,8000.0,108.0029,108.1001,108.0029,108.0627,8000.0
2015-02-04 13:55:00,144.43,144.48,144.27,144.39,8500.0,108.0477,108.0851,107.928,108.0178,8500.0
2015-02-04 14:00:00,144.43,144.87,144.41,144.84,8500.0,108.0477,108.3769,108.0328,108.3545,8500.0
2015-02-04 14:05:00,144.8,144.85,144.63,144.7,8600.0,108.3245,108.3619,108.1974,108.2497,8600.0
2015-02-04 14:10:00,144.69,144.7,144.39,144.39,9200.0,108.2422,108.2497,108.0178,108.0178,9200.0
2015-02-04 14:15:00,144.44,144.48,144.25,144.27,6800.0,108.0552,108.0851,107.9131,107.928,6800.0
2015-02-04 14:20:00,144.28,144.46,144.21,144.21,11600.0,107.9355,108.0702,107.8832,107.8832,11600.0
2015-02-04 14:25:00,144.23,144.34,144.16,144.22,14300.0,107.8981,107.9804,107.8458,107.8906,14300.0
2015-02-04 14:30:00,144.31,144.35,144.25,144.31,5100.0,107.958,107.9879,107.9131,107.958,5100.0
2015-02-04 14:35:00,144.29,144.38,144.18,144.35,27800.0,107.943,108.0103,107.8607,107.9879,27800.0
2015-02-04 14:40:00,144.34,144.39,144.04,144.1,51700.0,107.9804,108.0178,107.756,107.8009,51700.0
2015-02-04 14:45:00,144.11,144.27,143.95,144.03,51600.0,107.8083,107.928,107.6887,107.7485,51600.0
2015-02-04 14:50:00,144.06,144.09,143.99,144.09,15600.0,107.7709,107.7934,107.7186,107.7934,15600.0
2015-02-04 14:55:00,144.09,144.13,143.98,144.07,28100.0,107.7934,107.8233,107.7111,107.7784,28100.0
2015-02-04 15:00:00,144.05,144.17,144.0,144.16,39600.0,107.7635,107.8532,107.7261,107.8458,39600.0
2015-02-04 15:05:00,144.19,144.43,144.16,144.43,18900.0,107.8682,108.0477,107.8458,108.0477,18900.0
2015-02-04 15:10:00,144.45,144.55,144.41,144.55,36900.0,108.0627,108.1375,108.0328,108.1375,36900.0
2015-02-04 15:15:00,144.55,144.87,144.52,144.7,33000.0,108.1375,108.3769,108.1151,108.2497,33000.0
2015-02-04 15:20:00,144.7,145.02,144.69,145.0,24700.0,108.2497,108.4891,108.2422,108.4742,24700.0
2015-02-04 15:25:00,145.01,145.16,144.96,145.1,37200.0,108.4816,108.5939,108.4442,108.549,37200.0
2015-02-04 15:30:00,145.11,145.25,144.98,145.14,45100.0,108.5564,108.6612,108.4592,108.5789,45100.0
2015-02-04 15:35:00,145.13,145.17,144.5,144.52,66900.0,108.5714,108.6013,108.1001,108.1151,66900.0
2015-02-04 15:40:00,144.5,144.55,144.02,144.05,46300.0,108.1001,108.1375,107.741,107.7635,46300.0
2015-02-04 15:45:00,144.11,144.16,143.57,143.9,60300.0,107.8083,107.8458,107.4044,107.6512,60300.0
2015-02-04 15:50:00,143.9,143.97,143.63,143.89,61400.0,107.6512,107.7036,107.4493,107.6438,61400.0
2015-02-04 15:55:00,143.89,144.17,143.68,144.16,116000.0,107.6438,107.8532,107.4867,107.8458,116000.0
2015-02-05 09:30:00,138.41,139.88,137.8,138.89,240800.0,103.5442,104.6439,103.0879,103.9033,240800.0
2015-02-05 09:35:00,139.01,139.01,137.32,137.44,244000.0,103.9931,103.9931,102.7288,102.8185,244000.0
2015-02-05 09:40:00,137.49,137.49,135.35,135.93,131400.0,102.8559,102.8559,101.255,101.6889,131400.0
2015-02-05 09:45:00,136.0,136.49,135.5,135.68,158200.0,101.7413,102.1078,101.3672,101.5019,158200.0
2015-02-05 09:50:00,135.68,137.32,135.6,136.88,101600.0,101.5019,102.7288,101.442,102.3996,101600.0
2015-02-05 09:55:00,136.88,137.59,136.5,136.93,101500.0,102.3996,102.9308,102.1153,102.437,101500.0
2015-02-05 10:00:00,136.95,137.92,136.89,137.87,168400.0,102.452,103.1776,102.4071,103.1402,168400.0
2015-02-05 10:05:00,137.83,138.22,137.52,137.64,129800.0,103.1103,103.4021,102.8784,102.9682,129800.0
2015-02-05 10:10:00,137.61,137.64,137.02,137.17,68000.0,102.9457,102.9682,102.5043,102.6166,68000.0
2015-02-05 10:15:00,137.18,137.36,136.33,136.51,111800.0,102.624,102.7587,101.9881,102.1228,111800.0
2015-02-05 10:20:00,136.49,136.69,136.14,136.46,60500.0,102.1078,102.2575,101.846,102.0854,60500.0
2015-02-05 10:25:00,136.48,137.27,136.41,137.13,41600.0,102.1004,102.6914,102.048,102.5866,41600.0
2015-02-05 10:30:00,137.06,137.21,136.88,137.21,46200.0,102.5343,102.6465,102.3996,102.6465,46200.0
2015-02-05 10:35:00,137.21,137.68,137.05,137.48,47100.0,102.6465,102.9981,102.5268,102.8485,47100.0
2015-02-05 10:40:00,137.5,137.74,137.22,137.22,54000.0,102.8634,103.043,102.654,102.654,54000.0
2015-02-05 10:45:00,137.25,137.28,136.94,136.95,45800.0,102.6764,102.6988,102.4445,102.452,45800.0
2015-02-05 10:50:00,136.95,137.18,136.68,136.68,62200.0,102.452,102.624,102.25,102.25,62200.0
2015-02-05 10:55:00,136.73,136.9,136.5,136.59,52200.0,102.2874,102.4146,102.1153,102.1827,52200.0
2015-02-05 11:00:00,136.57,136.76,136.56,136.75,19800.0,102.1677,102.3098,102.1602,102.3023,19800.0
2015-02-05 11:05:00,136.73,137.03,136.7,136.96,40100.0,102.2874,102.5118,102.2649,102.4595,40100.0
2015-02-05 11:10:00,136.97,137.2,136.97,137.2,52500.0,102.4669,102.639,102.4669,102.639,52500.0
2015-02-05 11:15:00,137.17,137.2,136.8,136.91,26600.0,102.6166,102.639,102.3398,102.422,26600.0
2015-02-05 11:20:00,136.93,137.16,136.71,137.03,19200.0,102.437,102.6091,102.2724,102.5118,19200.0
2015-02-05 11:25:00,137.01,137.35,136.93,137.15,23500.0,102.4969,102.7512,102.437,102.6016,23500.0
2015-02-05 11:30:00,137.2,137.32,137.15,137.21,43700.0,102.639,102.7288,102.6016,102.6465,43700.0
2015-02-05 11:35:00,137.24,137.65,137.22,137.34,29400.0,102.6689,102.9756,102.654,102.7437,29400.0
2015-02-05 11:40:00,137.31,137.37,137.21,137.32,18700.0,102.7213,102.7662,102.6465,102.7288,18700.0
2015-02-05 11:45:00,137.32,137.46,137.22,137.23,20000.0,102.7288,102.8335,102.654,102.6614,20000.0
2015-02-05 11:50:00,137.21,137.28,136.94,137.17,20400.0,102.6465,102.6988,102.4445,102.6166,20400.0
2015-02-05 11:55:00,137.15,137.39,137.15,137.26,20100.0,102.6016,102.7811,102.6016,102.6839,20100.0
2015-02-05 12:00:00,137.25,137.35,137.18,137.35,25800.0,102.6764,102.7512,102.624,102.7512,25800.0
2015-02-05 12:05:00,137.33,137.35,137.2,137.31,20000.0,102.7362,102.7512,102.639,102.7213,20000.0
2015-02-05 12:10:00,137.32,137.34,137.08,137.17,25200.0,102.7288,102.7437,102.5492,102.6166,25200.0
2015-02-05 12:15:00,137.18,137.18,137.02,137.06,16200.0,102.624,102.624,102.5043,102.5343,16200.0
2015-02-05 12:20:00,137.05,137.08,137.0,137.05,34400.0,102.5268,102.5492,102.4894,102.5268,34400.0
2015-02-05 12:25:00,137.04,137.34,137.03,137.34,10500.0,102.5193,102.7437,102.5118,102.7437,10500.0
2015-02-05 12:30:00,137.33,137.33,137.04,137.1,13600.0,102.7362,102.7362,102.5193,102.5642,13600.0
2015-02-05 12:35:00,137.07,137.13,137.0,137.08,102000.0,102.5417,102.5866,102.4894,102.5492,102000.0
2015-02-05 12:40:00,137.07,137.48,137.04,137.48,21500.0,102.5417,102.8485,102.5193,102.8485,21500.0
2015-02-05 12:45:00,137.5,138.05,137.5,137.83,39600.0,102.8634,103.2749,102.8634,103.1103,39600.0
2015-02-05 12:50:00,137.88,138.0,137.85,137.92,14100.0,103.1477,103.2375,103.1253,103.1776,14100.0
2015-02-05 12:55:00,137.96,138.1,137.8,138.1,36000.0,103.2075,103.3123,103.0879,103.3123,36000.0
2015-02-05 13:00:00,138.07,138.25,137.93,137.94,36300.0,103.2898,103.4245,103.1851,103.1926,36300.0
2015-02-05 13:05:00,137.97,138.14,137.8,138.14,19000.0,103.215,103.3422,103.0879,103.3422,19000.0
2015-02-05 13:10:00,138.12,138.66,138.11,138.33,25100.0,103.3272,103.7312,103.3198,103.4843,25100.0
2015-02-05 13:15:00,138.3,138.51,138.13,138.15,12100.0,103.4619,103.619,103.3347,103.3497,12100.0
2015-02-05 13:20:00,138.18,138.26,137.84,137.87,18100.0,103.3721,103.432,103.1178,103.1402,18100.0
2015-02-05 13:25:00,137.84,137.88,137.71,137.71,12400.0,103.1178,103.1477,103.0205,103.0205,12400.0
2015-02-05 13:30:00,137.7,137.77,137.57,137.6,16100.0,103.013,103.0654,102.9158,102.9382,16100.0
2015-02-05 13:35:00,137.66,137.76,137.58,137.74,9300.0,102.9831,103.0579,102.9233,103.043,9300.0
2015-02-05 13:40:00,137.74,137.99,137.7,137.97,9600.0,103.043,103.23,103.013,103.215,9600.0
2015-02-05 13:45:00,137.98,138.14,137.85,138.11,11700.0,103.2225,103.3422,103.1253,103.3198,11700.0
2015-02-05 13:50:00,138.15,138.21,138.09,138.16,21600.0,103.3497,103.3946,103.3048,103.3572,21600.0
2015-02-05 13:55:00,138.16,138.23,138.07,138.07,14200.0,103.3572,103.4095,103.2898,103.2898,14200.0
2015-02-05 14:00:00,138.09,138.19,138.01,138.11,27100.0,103.3048,103.3796,103.245,103.3198,27100.0
2015-02-05 14:05:00,138.07,138.26,138.03,138.16,19000.0,103.2898,103.432,103.2599,103.3572,19000.0
2015-02-05 14:10:00,138.17,138.3,138.02,138.07,22200.0,103.3646,103.4619,103.2524,103.2898,22200.0
2015-02-05 14:15:00,138.03,138.04,137.78,137.93,16100.0,103.2599,103.2674,103.0729,103.1851,16100.0
2015-02-05 14:20:00,137.91,137.91,137.36,137.43,30000.0,103.1701,103.1701,102.7587,102.8111,30000.0
2015-02-05 14:25:00,137.43,137.62,137.31,137.54,14500.0,102.8111,102.9532,102.7213,102.8933,14500.0
2015-02-05 14:30:00,137.57,137.72,137.54,137.72,22500.0,102.9158,103.028,102.8933,103.028,22500.0
2015-02-05 14:35:00,137.74,137.92,137.71,137.87,18500.0,103.043,103.1776,103.0205,103.1402,18500.0
2015-02-05 14:40:00,137.91,137.96,137.84,137.87,26100.0,103.1701,103.2075,103.1178,103.1402,26100.0
2015-02-05 14:45:00,137.85,137.93,137.64,137.78,27700.0,103.1253,103.1851,102.9682,103.0729,27700.0
2015-02-05 14:50:00,137.8,137.85,137.32,137.46,32400.0,103.0879,103.1253,102.7288,102.8335,32400.0
2015-02-05 14:55:00,137.47,137.47,137.3,137.4,23100.0,102.841,102.841,102.7138,102.7886,23100.0
2015-02-05 15:00:00,137.39,137.68,137.38,137.58,32100.0,102.7811,102.9981,102.7737,102.9233,32100.0
2015-02-05 15:05:00,137.62,137.77,137.58,137.74,19600.0,102.9532,103.0654,102.9233,103.043,19600.0
2015-02-05 15:10:00,137.76,138.03,137.75,137.99,20600.0,103.0579,103.2599,103.0504,103.23,20600.0
2015-02-05 15:15:00,138.04,138.15,137.98,138.09,28700.0,103.2674,103.3497,103.2225,103.3048,28700.0
2015-02-05 15:20:00,138.11,138.27,138.09,138.26,33800.0,103.3198,103.4395,103.3048,103.432,33800.0
2015-02-05 15:25:00,138.26,138.3,138.12,138.24,37000.0,103.432,103.4619,103.3272,103.417,37000.0
2015-02-05 15:30:00,138.26,138.26,138.0,138.04,45000.0,103.432,103.432,103.2375,103.2674,45000.0
2015-02-05 15:35:00,138.03,138.12,137.9,138.12,37900.0,103.2599,103.3272,103.1627,103.3272,37900.0
2015-02-05 15:40:00,138.14,138.18,138.01,138.01,53800.0,103.3422,103.3721,103.245,103.245,53800.0
2015-02-05 15:45:00,138.02,138.13,137.92,137.92,69800.0,103.2524,103.3347,103.1776,103.1776,69800.0
2015-02-05 15:50:00,137.91,138.1,137.89,138.1,71700.0,103.1701,103.3123,103.1552,103.3123,71700.0
2015-02-05 15:55:00,138.09,138.1,137.83,138.07,139800.0,103.3048,103.3123,103.1103,103.2898,139800.0
2015-02-06 09:30:00,138.21,138.26,137.59,137.79,89600.0,103.3946,103.432,102.9308,103.0804,89600.0
2015-02-06 09:35:00,137.87,138.27,137.7,138.18,23500.0,103.1402,103.4395,103.013,103.3721,23500.0
2015-02-06 09:40:00,138.25,138.25,137.75,137.9,68100.0,103.4245,103.4245,103.0504,103.1627,68100.0
2015-02-06 09:45:00,137.9,138.15,137.67,138.14,27700.0,103.1627,103.3497,102.9906,103.3422,27700.0
2015-02-06 09:50:00,138.09,138.37,137.94,138.18,46600.0,103.3048,103.5143,103.1926,103.3721,46600.0
2015-02-06 09:55:00,138.21,138.39,137.94,138.35,32000.0,103.3946,103.5292,103.1926,103.4993,32000.0
2015-02-06 10:00:00,138.35,138.4,138.08,138.2,37600.0,103.4993,103.5367,103.2973,103.3871,37600.0
2015-02-06 10:05:00,138.2,138.32,138.09,138.28,29300.0,103.3871,103.4769,103.3048,103.4469,29300.0
2015-02-06 10:10:00,138.23,138.23,138.02,138.09,26500.0,103.4095,103.4095,103.2524,103.3048,26500.0
2015-02-06 10:15:00,138.09,138.34,138.04,138.13,34700.0,103.3048,103.4918,103.2674,103.3347,34700.0
2015-02-06 10:20:00,138.1,138.11,137.71,137.84,34000.0,103.3123,103.3198,103.0205,103.1178,34000.0
2015-02-06 10:25:00,137.82,137.89,137.71,137.83,29800.0,103.1028,103.1552,103.0205,103.1103,29800.0
2015-02-06 10:30:00,137.81,137.9,137.7,137.88,27700.0,103.0953,103.1627,103.013,103.1477,27700.0
2015-02-06 10:35:00,137.86,137.92,137.69,137.85,42700.0,103.1327,103.1776,103.0056,103.1253,42700.0
2015-02-06 10:40:00,137.84,137.98,137.83,137.95,29900.0,103.1178,103.2225,103.1103,103.2001,29900.0
2015-02-06 10:45:00,137.94,137.94,137.67,137.71,31600.0,103.1926,103.1926,102.9906,103.0205,31600.0
2015-02-06 10:50:00,137.71,137.72,137.54,137.56,28200.0,103.0205,103.028,102.8933,102.9083,28200.0
2015-02-06 10:55:00,137.55,137.55,137.33,137.37,31000.0,102.9008,102.9008,102.7362,102.7662,31000.0
2015-02-06 11:00:00,137.34,137.4,137.16,137.22,26900.0,102.7437,102.7886,102.6091,102.654,26900.0
2015-02-06 11:05:00,137.23,137.51,137.21,137.51,25100.0,102.6614,102.8709,102.6465,102.8709,25100.0
2015-02-06 11:10:00,137.51,137.52,137.43,137.45,18500.0,102.8709,102.8784,102.8111,102.826,18500.0
2015-02-06 11:15:00,137.46,137.58,137.43,137.48,17600.0,102.8335,102.9233,102.8111,102.8485,17600.0
2015-02-06 11:20:00,137.45,137.59,137.43,137.59,14700.0,102.826,102.9308,102.8111,102.9308,14700.0
2015-02-06 11:25:00,137.57,137.6,137.43,137.5,20000.0,102.9158,102.9382,102.8111,102.8634,20000.0
2015-02-06 11:30:00,137.52,137.55,137.46,137.53,14000.0,102.8784,102.9008,102.8335,102.8859,14000.0
2015-02-06 11:35:00,137.53,137.55,137.43,137.45,34100.0,102.8859,102.9008,102.8111,102.826,34100.0
2015-02-06 11:40:00,137.45,137.48,137.36,137.38,17500.0,102.826,102.8485,102.7587,102.7737,17500.0
2015-02-06 11:45:00,137.4,137.48,137.29,137.48,13000.0,102.7886,102.8485,102.7063,102.8485,13000.0
2015-02-06 11:50:00,137.46,137.55,137.43,137.44,15700.0,102.8335,102.9008,102.8111,102.8185,15700.0
2015-02-06 11:55:00,137.41,137.41,137.22,137.26,10700.0,102.7961,102.7961,102.654,102.6839,10700.0
2015-02-06 12:00:00,137.29,137.36,137.27,137.32,12900.0,102.7063,102.7587,102.6914,102.7288,12900.0
2015-02-06 12:05:00,137.32,137.34,137.22,137.26,9700.0,102.7288,102.7437,102.654,102.6839,9700.0
2015-02-06 12:10:00,137.25,137.27,137.11,137.23,17600.0,102.6764,102.6914,102.5717,102.6614,17600.0
2015-02-06 12:15:00,137.24,137.25,137.07,137.17,19100.0,102.6689,102.6764,102.5417,102.6166,19100.0
2015-02-06 12:20:00,137.16,137.33,137.16,137.33,12200.0,102.6091,102.7362,102.6091,102.7362,12200.0
2015-02-06 12:25:00,137.34,137.54,137.32,137.45,17200.0,102.7437,102.8933,102.7288,102.826,17200.0
2015-02-06 12:30:00,137.48,137.64,137.46,137.56,17700.0,102.8485,102.9682,102.8335,102.9083,17700.0
2015-02-06 12:35:00,137.62,137.62,137.45,137.48,12500.0,102.9532,102.9532,102.826,102.8485,12500.0
2015-02-06 12:40:00,137.46,137.6,137.13,137.13,16100.0,102.8335,102.9382,102.5866,102.5866,16100.0
2015-02-06 12:45:00,137.17,137.37,137.03,137.37,24000.0,102.6166,102.7662,102.5118,102.7662,24000.0
2015-02-06 12:50:00,137.37,137.37,137.16,137.19,7900.0,102.7662,102.7662,102.6091,102.6315,7900.0
2015-02-06 12:55:00,137.19,137.45,137.16,137.35,15000.0,102.6315,102.826,102.6091,102.7512,15000.0
2015-02-06 13:00:00,137.41,137.52,137.33,137.43,19300.0,102.7961,102.8784,102.7362,102.8111,19300.0
2015-02-06 13:05:00,137.44,137.44,137.17,137.24,17600.0,102.8185,102.8185,102.6166,102.6689,17600.0
2015-02-06 13:10:00,137.24,137.25,136.96,137.0,20000.0,102.6689,102.6764,102.4595,102.4894,20000.0
2015-02-06 13:15:00,136.95,137.03,136.83,136.93,40100.0,102.452,102.5118,102.3622,102.437,40100.0
2015-02-06 13:20:00,136.95,137.0,136.85,136.86,11800.0,102.452,102.4894,102.3772,102.3846,11800.0
2015-02-06 13:25:00,136.86,136.86,136.65,136.77,22800.0,102.3846,102.3846,102.2275,102.3173,22800.0
2015-02-06 13:30:00,136.78,136.94,136.71,136.92,14300.0,102.3248,102.4445,102.2724,102.4295,14300.0
2015-02-06 13:35:00,136.89,136.96,136.82,136.93,23500.0,102.4071,102.4595,102.3547,102.437,23500.0
2015-02-06 13:40:00,136.95,137.0,136.86,136.98,14300.0,102.452,102.4894,102.3846,102.4744,14300.0
2015-02-06 13:45:00,136.99,137.0,136.84,136.87,12600.0,102.4819,102.4894,102.3697,102.3921,12600.0
2015-02-06 13:50:00,136.89,137.0,136.81,136.84,28500.0,102.4071,102.4894,102.3472,102.3697,28500.0
2015-02-06 13:55:00,136.83,136.87,136.63,136.69,51700.0,102.3622,102.3921,102.2126,102.2575,51700.0
2015-02-06 14:00:00,136.68,136.69,136.45,136.64,22000.0,102.25,102.2575,102.0779,102.2201,22000.0
2015-02-06 14:05:00,136.68,136.69,136.5,136.5,38100.0,102.25,102.2575,102.1153,102.1153,38100.0
2015-02-06 14:10:00,136.5,136.5,136.42,136.47,13300.0,102.1153,102.1153,102.0555,102.0929,13300.0
2015-02-06 14:15:00,136.45,136.63,136.42,136.62,17300.0,102.0779,102.2126,102.0555,102.2051,17300.0
2015-02-06 14:20:00,136.62,136.69,136.56,136.69,18700.0,102.2051,102.2575,102.1602,102.2575,18700.0
2015-02-06 14:25:00,136.67,136.73,136.6,136.72,26900.0,102.2425,102.2874,102.1901,102.2799,26900.0
2015-02-06 14:30:00,136.76,136.83,136.71,136.74,30500.0,102.3098,102.3622,102.2724,102.2949,30500.0
2015-02-06 14:35:00,136.74,136.78,136.59,136.59,23700.0,102.2949,102.3248,102.1827,102.1827,23700.0
2015-02-06 14:40:00,136.62,136.7,136.59,136.62,18100.0,102.2051,102.2649,102.1827,102.2051,18100.0
2015-02-06 14:45:00,136.6,136.62,136.48,136.49,24200.0,102.1901,102.2051,102.1004,102.1078,24200.0
2015-02-06 14:50:00,136.47,136.5,136.33,136.35,19300.0,102.0929,102.1153,101.9881,102.0031,19300.0
2015-02-06 14:55:00,136.36,136.42,136.26,136.26,12000.0,102.0106,102.0555,101.9358,101.9358,12000.0
2015-02-06 15:00:00,136.26,136.26,135.96,135.99,28900.0,101.9358,101.9358,101.7114,101.7338,28900.0
2015-02-06 15:05:00,136.01,136.23,135.98,136.08,23200.0,101.7488,101.9133,101.7263,101.8011,23200.0
2015-02-06 15:10:00,136.04,136.23,135.93,135.98,38900.0,101.7712,101.9133,101.6889,101.7263,38900.0
2015-02-06 15:15:00,135.96,136.12,135.84,135.9,40400.0,101.7114,101.831,101.6216,101.6665,40400.0
2015-02-06 15:20:00,135.89,136.05,135.81,135.9,30600.0,101.659,101.7787,101.5991,101.6665,30600.0
2015-02-06 15:25:00,135.92,136.03,135.77,135.77,30000.0,101.6814,101.7637,101.5692,101.5692,30000.0
2015-02-06 15:30:00,135.75,135.82,135.69,135.71,77100.0,101.5543,101.6066,101.5094,101.5243,77100.0
2015-02-06 15:35:00,135.73,135.76,135.56,135.75,77500.0,101.5393,101.5617,101.4121,101.5543,77500.0
2015-02-06 15:40:00,135.77,135.94,135.74,135.81,111700.0,101.5692,101.6964,101.5468,101.5991,111700.0
2015-02-06 15:45:00,135.86,136.0,135.75,135.95,159700.0,101.6365,101.7413,101.5543,101.7039,159700.0
2015-02-06 15:50:00,135.95,135.96,135.77,135.84,116100.0,101.7039,101.7114,101.5692,101.6216,116100.0
2015-02-06 15:55:00,135.85,135.85,135.7,135.8,136400.0,101.6291,101.6291,101.5168,101.5917,136400.0
2015-02-09 09:30:00,135.09,136.35,134.41,134.88,114100.0,101.0605,102.0031,100.5518,100.9034,114100.0
2015-02-09 09:35:00,134.8,135.26,134.5,134.9,78700.0,100.8436,101.1877,100.6191,100.9184,78700.0
2015-02-09 09:40:00,134.83,135.1,134.56,134.56,53800.0,100.866,101.068,100.664,100.664,53800.0
2015-02-09 09:45:00,134.55,134.67,134.24,134.38,43900.0,100.6565,100.7463,100.4246,100.5294,43900.0
2015-02-09 09:50:00,134.44,135.03,134.41,134.91,49100.0,100.5742,101.0156,100.5518,100.9259,49100.0
2015-02-09 09:55:00,134.91,135.12,134.83,135.02,21800.0,100.9259,101.083,100.866,101.0081,21800.0
2015-02-09 10:00:00,135.02,135.07,134.89,134.96,31100.0,101.0081,101.0455,100.9109,100.9633,31100.0
2015-02-09 10:05:00,134.97,135.15,134.95,135.11,31200.0,100.9707,101.1054,100.9558,101.0755,31200.0
2015-02-09 10:10:00,135.15,135.18,134.9,135.0,35200.0,101.1054,101.1278,100.9184,100.9932,35200.0
2015-02-09 10:15:00,134.98,135.08,134.91,135.08,19400.0,100.9782,101.053,100.9259,101.053,19400.0
2015-02-09 10:20:00,135.08,135.09,134.87,134.97,31400.0,101.053,101.0605,100.8959,100.9707,31400.0
2015-02-09 10:25:00,134.98,135.01,134.9,134.98,27900.0,100.9782,101.0007,100.9184,100.9782,27900.0
2015-02-09 10:30:00,134.97,135.0,134.82,134.9,30300.0,100.9707,100.9932,100.8585,100.9184,30300.0
2015-02-09 10:35:00,134.92,134.95,134.53,134.54,35300.0,100.9333,100.9558,100.6416,100.6491,35300.0
2015-02-09 10:40:00,134.53,134.54,134.34,134.34,24600.0,100.6416,100.6491,100.4994,100.4994,24600.0
2015-02-09 10:45:00,134.34,134.34,134.07,134.18,45600.0,100.4994,100.4994,100.2974,100.3797,45600.0
2015-02-09 10:50:00,134.16,134.39,134.16,134.33,39400.0,100.3648,100.5368,100.3648,100.492,39400.0
2015-02-09 10:55:00,134.35,134.35,134.09,134.17,35300.0,100.5069,100.5069,100.3124,100.3723,35300.0
2015-02-09 11:00:00,134.18,134.58,134.18,134.58,50400.0,100.3797,100.679,100.3797,100.679,50400.0
2015-02-09 11:05:00,134.59,134.81,134.59,134.81,47300.0,100.6865,100.851,100.6865,100.851,47300.0
2015-02-09 11:10:00,134.81,135.01,134.79,135.01,30000.0,100.851,101.0007,100.8361,101.0007,30000.0
2015-02-09 11:15:00,135.01,135.18,134.98,135.0,58300.0,101.0007,101.1278,100.9782,100.9932,58300.0
2015-02-09 11:20:00,135.01,135.04,134.86,134.89,40900.0,101.0007,101.0231,100.8884,100.9109,40900.0
2015-02-09 11:25:00,134.91,135.06,134.9,135.04,38400.0,100.9259,101.0381,100.9184,101.0231,38400.0
2015-02-09 11:30:00,135.05,135.05,134.98,135.05,27600.0,101.0306,101.0306,100.9782,101.0306,27600.0
2015-02-09 11:35:00,135.05,135.1,134.99,135.08,16700.0,101.0306,101.068,100.9857,101.053,16700.0
2015-02-09 11:40:00,135.08,135.1,134.98,135.05,24700.0,101.053,101.068,100.9782,101.0306,24700.0
2015-02-09 11:45:00,135.04,135.06,134.96,135.0,19900.0,101.0231,101.0381,100.9633,100.9932,19900.0
2015-02-09 11:50:00,135.02,135.05,134.95,135.03,32000.0,101.0081,101.0306,100.9558,101.0156,32000.0
2015-02-09 11:55:00,135.03,135.33,135.0,135.2,23000.0,101.0156,101.2401,100.9932,101.1428,23000.0
2015-02-09 12:00:00,135.21,135.21,135.01,135.08,34200.0,101.1503,101.1503,101.0007,101.053,34200.0
2015-02-09 12:05:00,135.06,135.1,134.97,135.09,18300.0,101.0381,101.068,100.9707,101.0605,18300.0
2015-02-09 12:10:00,135.09,135.15,134.98,135.0,14000.0,101.0605,101.1054,100.9782,100.9932,14000.0
2015-02-09 12:15:00,135.01,135.05,134.95,134.98,20800.0,101.0007,101.0306,100.9558,100.9782,20800.0
2015-02-09 12:20:00,134.98,135.05,134.95,134.99,13700.0,100.9782,101.0306,100.9558,100.9857,13700.0
2015-02-09 12:25:00,135.01,135.1,134.98,135.08,20900.0,101.0007,101.068,100.9782,101.053,20900.0
2015-02-09 12:30:00,135.1,135.1,135.01,135.02,12200.0,101.068,101.068,101.0007,101.0081,12200.0
2015-02-09 12:35:00,135.04,135.06,134.96,135.01,13900.0,101.0231,101.0381,100.9633,101.0007,13900.0
2015-02-09 12:40:00,135.02,135.05,134.97,135.02,9000.0,101.0081,101.0306,100.9707,101.0081,9000.0
2015-02-09 12:45:00,135.02,135.05,134.95,135.01,18600.0,101.0081,101.0306,100.9558,101.0007,18600.0
2015-02-09 12:50:00,135.02,135.1,135.02,135.08,15400.0,101.0081,101.068,101.0081,101.053,15400.0
2015-02-09 12:55:00,135.09,135.1,134.95,135.03,13700.0,101.0605,101.068,100.9558,101.0156,13700.0
2015-02-09 13:00:00,135.02,135.08,134.96,135.03,14100.0,101.0081,101.053,100.9633,101.0156,14100.0
2015-02-09 13:05:00,135.03,135.12,135.0,135.03,18700.0,101.0156,101.083,100.9932,101.0156,18700.0
2015-02-09 13:10:00,135.04,135.08,134.93,135.03,23300.0,101.0231,101.053,100.9408,101.0156,23300.0
2015-02-09 13:15:00,135.03,135.04,134.98,134.99,18700.0,101.0156,101.0231,100.9782,100.9857,18700.0
2015-02-09 13:20:00,134.97,135.01,134.94,135.0,15300.0,100.9707,101.0007,100.9483,100.9932,15300.0
2015-02-09 13:25:00,134.99,135.0,134.89,134.95,35200.0,100.9857,100.9932,100.9109,100.9558,35200.0
2015-02-09 13:30:00,134.95,134.95,134.69,134.72,30200.0,100.9558,100.9558,100.7613,100.7837,30200.0
2015-02-09 13:35:00,134.72,134.81,134.69,134.7,20000.0,100.7837,100.851,100.7613,100.7687,20000.0
2015-02-09 13:40:00,134.7,134.9,134.7,134.76,18100.0,100.7687,100.9184,100.7687,100.8136,18100.0
2015-02-09 13:45:00,134.76,134.9,134.73,134.84,17100.0,100.8136,100.9184,100.7912,100.8735,17100.0
2015-02-09 13:50:00,134.88,134.89,134.73,134.8,20200.0,100.9034,100.9109,100.7912,100.8436,20200.0
2015-02-09 13:55:00,134.81,134.84,134.76,134.82,16600.0,100.851,100.8735,100.8136,100.8585,16600.0
2015-02-09 14:00:00,134.84,134.85,134.74,134.76,21500.0,100.8735,100.881,100.7987,100.8136,21500.0
2015-02-09 14:05:00,134.77,134.78,134.72,134.77,23200.0,100.8211,100.8286,100.7837,100.8211,23200.0
2015-02-09 14:10:00,134.77,134.78,134.71,134.73,19100.0,100.8211,100.8286,100.7762,100.7912,19100.0
2015-02-09 14:15:00,134.75,134.76,134.62,134.66,24000.0,100.8062,100.8136,100.7089,100.7388,24000.0
2015-02-09 14:20:00,134.67,134.78,134.66,134.7,26700.0,100.7463,100.8286,100.7388,100.7687,26700.0
2015-02-09 14:25:00,134.72,134.76,134.66,134.73,31100.0,100.7837,100.8136,100.7388,100.7912,31100.0
2015-02-09 14:30:00,134.74,134.79,134.66,134.77,34800.0,100.7987,100.8361,100.7388,100.8211,34800.0
2015-02-09 14:35:00,134.78,134.9,134.72,134.86,33500.0,100.8286,100.9184,100.7837,100.8884,33500.0
2015-02-09 14:40:00,134.86,134.9,134.81,134.85,23100.0,100.8884,100.9184,100.851,100.881,23100.0
2015-02-09 14:45:00,134.88,134.88,134.72,134.77,28000.0,100.9034,100.9034,100.7837,100.8211,28000.0
2015-02-09 14:50:00,134.78,134.79,134.72,134.76,25100.0,100.8286,100.8361,100.7837,100.8136,25100.0
2015-02-09 14:55:00,134.77,134.84,134.72,134.78,45300.0,100.8211,100.8735,100.7837,100.8286,45300.0
2015-02-09 15:00:00,134.78,134.79,134.57,134.59,26100.0,100.8286,100.8361,100.6715,100.6865,26100.0
2015-02-09 15:05:00,134.6,134.6,134.42,134.49,31100.0,100.6939,100.6939,100.5593,100.6116,31100.0
2015-02-09 15:10:00,134.51,134.73,134.5,134.69,27600.0,100.6266,100.7912,100.6191,100.7613,27600.0
2015-02-09 15:15:00,134.69,134.69,134.41,134.41,38100.0,100.7613,100.7613,100.5518,100.5518,38100.0
2015-02-09 15:20:00,134.41,134.68,134.39,134.57,50400.0,100.5518,100.7538,100.5368,100.6715,50400.0
2015-02-09 15:25:00,134.57,134.63,134.47,134.54,32600.0,100.6715,100.7164,100.5967,100.6491,32600.0
2015-02-09 15:30:00,134.55,134.56,134.28,134.35,43100.0,100.6565,100.664,100.4545,100.5069,43100.0
2015-02-09 15:35:00,134.35,134.51,134.18,134.36,80700.0,100.5069,100.6266,100.3797,100.5144,80700.0
2015-02-09 15:40:00,134.39,134.5,134.39,134.46,69400.0,100.5368,100.6191,100.5368,100.5892,69400.0
2015-02-09 15:45:00,134.46,134.55,134.43,134.46,83900.0,100.5892,100.6565,100.5668,100.5892,83900.0
2015-02-09 15:50:00,134.46,134.59,134.46,134.5,92200.0,100.5892,100.6865,100.5892,100.6191,92200.0
2015-02-09 15:55:00,134.5,134.59,134.39,134.39,156800.0,100.6191,100.6865,100.5368,100.5368,156800.0
2015-02-10 09:30:00,134.9,135.03,134.02,134.4,78700.0,100.9184,101.0156,100.26,100.5443,78700.0
2015-02-10 09:35:00,134.41,134.41,134.02,134.34,30700.0,100.5518,100.5518,100.26,100.4994,30700.0
2015-02-10 09:40:00,134.18,134.31,133.7,134.02,30800.0,100.3797,100.477,100.0207,100.26,30800.0
2015-02-10 09:45:00,134.03,134.24,133.75,133.75,21100.0,100.2675,100.4246,100.0581,100.0581,21100.0
2015-02-10 09:50:00,133.75,133.98,133.5,133.51,33900.0,100.0581,100.2301,99.871,99.8785,33900.0
2015-02-10 09:55:00,133.57,133.77,133.52,133.77,36300.0,99.9234,100.073,99.886,100.073,36300.0
2015-02-10 10:00:00,133.74,134.21,133.74,134.1,28600.0,100.0506,100.4022,100.0506,100.3199,28600.0
2015-02-10 10:05:00,134.1,134.2,134.08,134.16,26900.0,100.3199,100.3947,100.3049,100.3648,26900.0
2015-02-10 10:10:00,134.15,134.22,134.15,134.17,37000.0,100.3573,100.4097,100.3573,100.3723,37000.0
2015-02-10 10:15:00,134.16,134.2,134.0,134.02,38400.0,100.3648,100.3947,100.2451,100.26,38400.0
2015-02-10 10:20:00,134.03,134.05,133.86,133.86,16900.0,100.2675,100.2825,100.1403,100.1403,16900.0
2015-02-10 10:25:00,133.84,134.03,133.74,133.86,24200.0,100.1254,100.2675,100.0506,100.1403,24200.0
2015-02-10 10:30:00,133.86,134.11,133.77,134.08,20200.0,100.1403,100.3274,100.073,100.3049,20200.0
2015-02-10 10:35:00,134.1,134.21,134.08,134.19,49600.0,100.3199,100.4022,100.3049,100.3872,49600.0
2015-02-10 10:40:00,134.18,134.29,134.18,134.2,25800.0,100.3797,100.462,100.3797,100.3947,25800.0
2015-02-10 10:45:00,134.21,134.22,133.84,133.88,17400.0,100.4022,100.4097,100.1254,100.1553,17400.0
2015-02-10 10:50:00,133.84,134.1,133.84,134.03,10700.0,100.1254,100.3199,100.1254,100.2675,10700.0
2015-02-10 10:55:00,134.03,134.28,134.02,134.28,14600.0,100.2675,100.4545,100.26,100.4545,14600.0
2015-02-10 11:00:00,134.27,134.3,134.14,134.23,13000.0,100.4471,100.4695,100.3498,100.4171,13000.0
2015-02-10 11:05:00,134.29,134.5,134.27,134.47,25200.0,100.462,100.6191,100.4471,100.5967,25200.0
2015-02-10 11:10:00,134.45,134.48,134.31,134.33,13600.0,100.5817,100.6042,100.477,100.492,13600.0
2015-02-10 11:15:00,134.33,134.51,134.33,134.49,17200.0,100.492,100.6266,100.492,100.6116,17200.0
2015-02-10 11:20:00,134.46,134.5,134.34,134.34,13200.0,100.5892,100.6191,100.4994,100.4994,13200.0
2015-02-10 11:25:00,134.34,134.5,134.32,134.44,9500.0,100.4994,100.6191,100.4845,100.5742,9500.0
2015-02-10 11:30:00,134.41,134.53,134.39,134.45,16400.0,100.5518,100.6416,100.5368,100.5817,16400.0
2015-02-10 11:35:00,134.49,134.6,134.49,134.59,18000.0,100.6116,100.6939,100.6116,100.6865,18000.0
2015-02-10 11:40:00,134.57,134.6,134.52,134.52,19000.0,100.6715,100.6939,100.6341,100.6341,19000.0
2015-02-10 11:45:00,134.55,134.6,134.44,134.57,11400.0,100.6565,100.6939,100.5742,100.6715,11400.0
2015-02-10 11:50:00,134.57,134.61,134.49,134.57,15900.0,100.6715,100.7014,100.6116,100.6715,15900.0
2015-02-10 11:55:00,134.58,134.6,134.54,134.55,15400.0,100.679,100.6939,100.6491,100.6565,15400.0
2015-02-10 12:00:00,134.58,134.62,134.49,134.56,18100.0,100.679,100.7089,100.6116,100.664,18100.0
2015-02-10 12:05:00,134.59,134.6,134.55,134.6,14200.0,100.6865,100.6939,100.6565,100.6939,14200.0
2015-02-10 12:10:00,134.61,134.68,134.54,134.59,16700.0,100.7014,100.7538,100.6491,100.6865,16700.0
2015-02-10 12:15:00,134.58,134.81,134.53,134.8,9000.0,100.679,100.851,100.6416,100.8436,9000.0
2015-02-10 12:20:00,134.8,134.85,134.78,134.82,4400.0,100.8436,100.881,100.8286,100.8585,4400.0
2015-02-10 12:25:00,134.83,134.88,134.78,134.78,8100.0,100.866,100.9034,100.8286,100.8286,8100.0
2015-02-10 12:30:00,134.79,134.8,134.7,134.75,11100.0,100.8361,100.8436,100.7687,100.8062,11100.0
2015-02-10 12:35:00,134.75,134.82,134.71,134.82,6300.0,100.8062,100.8585,100.7762,100.8585,6300.0
2015-02-10 12:40:00,134.83,134.85,134.75,134.75,4300.0,100.866,100.881,100.8062,100.8062,4300.0
2015-02-10 12:45:00,134.75,134.77,134.67,134.68,5600.0,100.8062,100.8211,100.7463,100.7538,5600.0
2015-02-10 12:50:00,134.68,134.69,134.55,134.55,9600.0,100.7538,100.7613,100.6565,100.6565,9600.0
2015-02-10 12:55:00,134.57,134.62,134.48,134.54,16300.0,100.6715,100.7089,100.6042,100.6491,16300.0
2015-02-10 13:00:00,134.52,134.65,134.52,134.65,12300.0,100.6341,100.7313,100.6341,100.7313,12300.0
2015-02-10 13:05:00,134.66,134.72,134.64,134.65,6600.0,100.7388,100.7837,100.7239,100.7313,6600.0
2015-02-10 13:10:00,134.64,134.73,134.6,134.63,12400.0,100.7239,100.7912,100.6939,100.7164,12400.0
2015-02-10 13:15:00,134.65,134.69,134.54,134.6,12600.0,100.7313,100.7613,100.6491,100.6939,12600.0
2015-02-10 13:20:00,134.59,134.6,134.4,134.44,5600.0,100.6865,100.6939,100.5443,100.5742,5600.0
2015-02-10 13:25:00,134.43,134.52,134.43,134.49,4000.0,100.5668,100.6341,100.5668,100.6116,4000.0
2015-02-10 13:30:00,134.44,134.51,134.38,134.51,8200.0,100.5742,100.6266,100.5294,100.6266,8200.0
2015-02-10 13:35:00,134.51,134.6,134.5,134.59,7600.0,100.6266,100.6939,100.6191,100.6865,7600.0
2015-02-10 13:40:00,134.56,134.59,134.48,134.49,8900.0,100.664,100.6865,100.6042,100.6116,8900.0
2015-02-10 13:45:00,134.5,134.63,134.49,134.59,7600.0,100.6191,100.7164,100.6116,100.6865,7600.0
2015-02-10 13:50:00,134.61,134.73,134.59,134.6,8300.0,100.7014,100.7912,100.6865,100.6939,8300.0
2015-02-10 13:55:00,134.62,134.62,134.5,134.5,8000.0,100.7089,100.7089,100.6191,100.6191,8000.0
2015-02-10 14:00:00,134.54,134.64,134.5,134.64,24300.0,100.6491,100.7239,100.6191,100.7239,24300.0
2015-02-10 14:05:00,134.65,134.66,134.54,134.61,14600.0,100.7313,100.7388,100.6491,100.7014,14600.0
2015-02-10 14:10:00,134.61,134.69,134.58,134.58,27600.0,100.7014,100.7613,100.679,100.679,27600.0
2015-02-10 14:15:00,134.59,134.71,134.54,134.69,7000.0,100.6865,100.7762,100.6491,100.7613,7000.0
2015-02-10 14:20:00,134.69,134.77,134.67,134.74,11000.0,100.7613,100.8211,100.7463,100.7987,11000.0
2015-02-10 14:25:00,134.74,134.78,134.71,134.71,19600.0,100.7987,100.8286,100.7762,100.7762,19600.0
2015-02-10 14:30:00,134.7,134.77,134.66,134.76,42500.0,100.7687,100.8211,100.7388,100.8136,42500.0
2015-02-10 14:35:00,134.77,134.84,134.73,134.83,105500.0,100.8211,100.8735,100.7912,100.866,105500.0
2015-02-10 14:40:00,134.84,134.97,134.84,134.92,12000.0,100.8735,100.9707,100.8735,100.9333,12000.0
2015-02-10 14:45:00,134.93,135.16,134.91,135.16,10400.0,100.9408,101.1129,100.9259,101.1129,10400.0
2015-02-10 14:50:00,135.14,135.17,135.11,135.12,25900.0,101.0979,101.1204,101.0755,101.083,25900.0
2015-02-10 14:55:00,135.13,135.22,135.13,135.18,36700.0,101.0904,101.1578,101.0904,101.1278,36700.0
2015-02-10 15:00:00,135.2,135.2,135.14,135.15,35600.0,101.1428,101.1428,101.0979,101.1054,35600.0
2015-02-10 15:05:00,135.15,135.18,135.06,135.16,20200.0,101.1054,101.1278,101.0381,101.1129,20200.0
2015-02-10 15:10:00,135.16,135.16,135.01,135.03,22800.0,101.1129,101.1129,101.0007,101.0156,22800.0
2015-02-10 15:15:00,135.03,135.06,134.91,134.96,36500.0,101.0156,101.0381,100.9259,100.9633,36500.0
2015-02-10 15:20:00,135.0,135.07,134.99,135.01,25300.0,100.9932,101.0455,100.9857,101.0007,25300.0
2015-02-10 15:25:00,135.0,135.13,134.91,135.12,19900.0,100.9932,101.0904,100.9259,101.083,19900.0
2015-02-10 15:30:00,135.12,135.17,135.04,135.17,19800.0,101.083,101.1204,101.0231,101.1204,19800.0
2015-02-10 15:35:00,135.17,135.2,135.12,135.17,19900.0,101.1204,101.1428,101.083,101.1204,19900.0
2015-02-10 15:40:00,135.17,135.17,135.07,135.17,21000.0,101.1204,101.1204,101.0455,101.1204,21000.0
2015-02-10 15:45:00,135.17,135.24,135.01,135.07,37500.0,101.1204,101.1727,101.0007,101.0455,37500.0
2015-02-10 15:50:00,135.07,135.14,135.0,135.1,36100.0,101.0455,101.0979,100.9932,101.068,36100.0
2015-02-10 15:55:00,135.12,135.16,134.82,134.89,136000.0,101.083,101.1129,100.8585,100.9109,136000.0
2015-02-11 09:30:00,134.99,135.25,134.8,135.02,41700.0,100.9857,101.1802,100.8436,101.0081,41700.0
2015-02-11 09:35:00,135.07,135.13,134.81,134.96,34400.0,101.0455,101.0904,100.851,100.9633,34400.0
2015-02-11 09:40:00,134.94,135.03,134.71,134.96,48800.0,100.9483,101.0156,100.7762,100.9633,48800.0
2015-02-11 09:45:00,134.95,134.96,134.61,134.71,90400.0,100.9558,100.9633,100.7014,100.7762,90400.0
2015-02-11 09:50:00,134.7,134.74,134.33,134.48,27900.0,100.7687,100.7987,100.492,100.6042,27900.0
2015-02-11 09:55:00,134.51,134.92,134.49,134.92,14500.0,100.6266,100.9333,100.6116,100.9333,14500.0
2015-02-11 10:00:00,134.82,134.86,134.6,134.8,17800.0,100.8585,100.8884,100.6939,100.8436,17800.0
2015-02-11 10:05:00,134.81,134.88,134.76,134.85,23200.0,100.851,100.9034,100.8136,100.881,23200.0
2015-02-11 10:10:00,134.81,134.86,134.75,134.83,17300.0,100.851,100.8884,100.8062,100.866,17300.0
2015-02-11 10:15:00,134.84,134.85,134.73,134.81,32600.0,100.8735,100.881,100.7912,100.851,32600.0
2015-02-11 10:20:00,134.78,134.82,134.69,134.7,17700.0,100.8286,100.8585,100.7613,100.7687,17700.0
2015-02-11 10:25:00,134.7,134.7,134.5,134.6,32300.0,100.7687,100.7687,100.6191,100.6939,32300.0
2015-02-11 10:30:00,134.59,134.66,134.51,134.63,14800.0,100.6865,100.7388,100.6266,100.7164,14800.0
2015-02-11 10:35:00,134.66,134.66,134.42,134.47,32600.0,100.7388,100.7388,100.5593,100.5967,32600.0
2015-02-11 10:40:00,134.49,134.57,134.24,134.28,13700.0,100.6116,100.6715,100.4246,100.4545,13700.0
2015-02-11 10:45:00,134.29,134.39,134.25,134.39,13700.0,100.462,100.5368,100.4321,100.5368,13700.0
2015-02-11 10:50:00,134.4,134.61,134.37,134.42,18600.0,100.5443,100.7014,100.5219,100.5593,18600.0
2015-02-11 10:55:00,134.44,134.61,134.44,134.6,23800.0,100.5742,100.7014,100.5742,100.6939,23800.0
2015-02-11 11:00:00,134.57,134.64,134.5,134.59,33500.0,100.6715,100.7239,100.6191,100.6865,33500.0
2015-02-11 11:05:00,134.59,134.64,134.52,134.59,12900.0,100.6865,100.7239,100.6341,100.6865,12900.0
2015-02-11 11:10:00,134.6,134.83,134.58,134.79,13200.0,100.6939,100.866,100.679,100.8361,13200.0
2015-02-11 11:15:00,134.8,134.81,134.72,134.73,13900.0,100.8436,100.851,100.7837,100.7912,13900.0
2015-02-11 11:20:00,134.75,134.81,134.66,134.75,19200.0,100.8062,100.851,100.7388,100.8062,19200.0
2015-02-11 11:25:00,134.78,134.92,134.69,134.85,14600.0,100.8286,100.9333,100.7613,100.881,14600.0
2015-02-11 11:30:00,134.86,134.86,134.7,134.77,18100.0,100.8884,100.8884,100.7687,100.8211,18100.0
2015-02-11 11:35:00,134.78,134.8,134.72,134.76,39100.0,100.8286,100.8436,100.7837,100.8136,39100.0
2015-02-11 11:40:00,134.78,134.8,134.61,134.66,14500.0,100.8286,100.8436,100.7014,100.7388,14500.0
2015-02-11 11:45:00,134.71,134.89,134.71,134.88,8800.0,100.7762,100.9109,100.7762,100.9034,8800.0
2015-02-11 11:50:00,134.89,134.92,134.83,134.86,10500.0,100.9109,100.9333,100.866,100.8884,10500.0
2015-02-11 11:55:00,134.89,134.99,134.88,134.97,10400.0,100.9109,100.9857,100.9034,100.9707,10400.0
2015-02-11 12:00:00,134.96,134.96,134.87,134.93,8200.0,100.9633,100.9633,100.8959,100.9408,8200.0
2015-02-11 12:05:00,134.94,135.07,134.91,134.99,15800.0,100.9483,101.0455,100.9259,100.9857,15800.0
2015-02-11 12:10:00,134.99,135.02,134.9,134.98,7000.0,100.9857,101.0081,100.9184,100.9782,7000.0
2015-02-11 12:15:00,134.97,135.05,134.95,134.97,16500.0,100.9707,101.0306,100.9558,100.9707,16500.0
2015-02-11 12:20:00,135.0,135.05,134.97,135.0,12800.0,100.9932,101.0306,100.9707,100.9932,12800.0
2015-02-11 12:25:00,135.0,135.02,134.89,134.91,5600.0,100.9932,101.0081,100.9109,100.9259,5600.0
2015-02-11 12:30:00,134.92,135.02,134.87,134.98,14300.0,100.9333,101.0081,100.8959,100.9782,14300.0
2015-02-11 12:35:00,134.99,135.06,134.99,135.02,8700.0,100.9857,101.0381,100.9857,101.0081,8700.0
2015-02-11 12:40:00,135.01,135.01,134.7,134.71,8400.0,101.0007,101.0007,100.7687,100.7762,8400.0
2015-02-11 12:45:00,134.71,134.87,134.71,134.84,4900.0,100.7762,100.8959,100.7762,100.8735,4900.0
2015-02-11 12:50:00,134.86,134.91,134.78,134.87,6000.0,100.8884,100.9259,100.8286,100.8959,6000.0
2015-02-11 12:55:00,134.86,134.94,134.72,134.86,6700.0,100.8884,100.9483,100.7837,100.8884,6700.0
2015-02-11 13:00:00,134.92,134.99,134.91,134.91,8500.0,100.9333,100.9857,100.9259,100.9259,8500.0
2015-02-11 13:05:00,134.91,134.91,134.78,134.83,18400.0,100.9259,100.9259,100.8286,100.866,18400.0
2015-02-11 13:10:00,134.84,134.86,134.6,134.66,9400.0,100.8735,100.8884,100.6939,100.7388,9400.0
2015-02-11 13:15:00,134.64,134.72,134.55,134.67,6400.0,100.7239,100.7837,100.6565,100.7463,6400.0
2015-02-11 13:20:00,134.66,134.77,134.56,134.76,4500.0,100.7388,100.8211,100.664,100.8136,4500.0
2015-02-11 13:25:00,134.75,134.85,134.74,134.79,6700.0,100.8062,100.881,100.7987,100.8361,6700.0
2015-02-11 13:30:00,134.81,134.85,134.68,134.81,4000.0,100.851,100.881,100.7538,100.851,4000.0
2015-02-11 13:35:00,134.81,134.92,134.8,134.86,7000.0,100.851,100.9333,100.8436,100.8884,7000.0
2015-02-11 13:40:00,134.82,134.82,134.63,134.63,7800.0,100.8585,100.8585,100.7164,100.7164,7800.0
2015-02-11 13:45:00,134.65,134.75,134.59,134.74,10300.0,100.7313,100.8062,100.6865,100.7987,10300.0
2015-02-11 13:50:00,134.74,134.88,134.73,134.79,11400.0,100.7987,100.9034,100.7912,100.8361,11400.0
2015-02-11 13:55:00,134.77,135.07,134.72,134.98,88700.0,100.8211,101.0455,100.7837,100.9782,88700.0
2015-02-11 14:00:00,134.94,135.0,134.74,134.81,35300.0,100.9483,100.9932,100.7987,100.851,35300.0
2015-02-11 14:05:00,134.84,134.95,134.77,134.9,18000.0,100.8735,100.9558,100.8211,100.9184,18000.0
2015-02-11 14:10:00,134.89,134.96,134.78,134.89,9000.0,100.9109,100.9633,100.8286,100.9109,9000.0
2015-02-11 14:15:00,134.88,134.97,134.8,134.92,9200.0,100.9034,100.9707,100.8436,100.9333,9200.0
2015-02-11 14:20:00,134.91,134.97,134.86,134.92,6600.0,100.9259,100.9707,100.8884,100.9333,6600.0
2015-02-11 14:25:00,134.95,134.97,134.8,134.88,7200.0,100.9558,100.9707,100.8436,100.9034,7200.0
2015-02-11 14:30:00,134.9,135.09,134.89,135.08,7900.0,100.9184,101.0605,100.9109,101.053,7900.0
2015-02-11 14:35:00,135.1,135.15,135.07,135.13,14800.0,101.068,101.1054,101.0455,101.0904,14800.0
2015-02-11 14:40:00,135.14,135.19,135.07,135.1,8100.0,101.0979,101.1353,101.0455,101.068,8100.0
2015-02-11 14:45:00,135.08,135.14,135.02,135.07,26600.0,101.053,101.0979,101.0081,101.0455,26600.0
2015-02-11 14:50:00,135.08,135.14,135.02,135.07,4800.0,101.053,101.0979,101.0081,101.0455,4800.0
2015-02-11 14:55:00,135.08,135.11,134.96,135.06,12000.0,101.053,101.0755,100.9633,101.0381,12000.0
2015-02-11 15:00:00,135.06,135.13,135.0,135.05,8200.0,101.0381,101.0904,100.9932,101.0306,8200.0
2015-02-11 15:05:00,135.06,135.12,135.01,135.09,14900.0,101.0381,101.083,101.0007,101.0605,14900.0
2015-02-11 15:10:00,135.09,135.14,135.0,135.14,10300.0,101.0605,101.0979,100.9932,101.0979,10300.0
2015-02-11 15:15:00,135.12,135.12,135.0,135.04,18400.0,101.083,101.083,100.9932,101.0231,18400.0
2015-02-11 15:20:00,135.05,135.2,135.05,135.2,19700.0,101.0306,101.1428,101.0306,101.1428,19700.0
2015-02-11 15:25:00,135.19,135.41,135.18,135.24,38000.0,101.1353,101.2999,101.1278,101.1727,38000.0
2015-02-11 15:30:00,135.3,135.31,135.02,135.04,20800.0,101.2176,101.2251,101.0081,101.0231,20800.0
2015-02-11 15:35:00,135.05,135.2,135.04,135.2,21300.0,101.0306,101.1428,101.0231,101.1428,21300.0
2015-02-11 15:40:00,135.2,135.23,135.07,135.14,32900.0,101.1428,101.1652,101.0455,101.0979,32900.0
2015-02-11 15:45:00,135.13,135.2,134.98,134.99,28600.0,101.0904,101.1428,100.9782,100.9857,28600.0
2015-02-11 15:50:00,135.01,135.05,134.87,134.97,19500.0,101.0007,101.0306,100.8959,100.9707,19500.0
2015-02-11 15:55:00,134.97,135.12,134.97,135.1,55200.0,100.9707,101.083,100.9707,101.068,55200.0
2015-02-12 09:30:00,135.48,136.05,135.48,136.05,43300.0,101.3523,101.7787,101.3523,101.7787,43300.0
2015-02-12 09:35:00,136.05,136.75,135.92,136.12,32700.0,101.7787,102.3023,101.6814,101.831,32700.0
2015-02-12 09:40:00,136.17,136.23,135.75,135.84,36700.0,101.8685,101.9133,101.5543,101.6216,36700.0
2015-02-12 09:45:00,135.8,136.16,135.8,136.06,20500.0,101.5917,101.861,101.5917,101.7862,20500.0
2015-02-12 09:50:00,136.13,136.21,135.75,135.75,26100.0,101.8385,101.8984,101.5543,101.5543,26100.0
2015-02-12 09:55:00,135.76,135.82,135.66,135.67,9500.0,101.5617,101.6066,101.4869,101.4944,9500.0
2015-02-12 10:00:00,135.66,135.79,135.56,135.69,15800.0,101.4869,101.5842,101.4121,101.5094,15800.0
2015-02-12 10:05:00,135.72,135.99,135.72,135.98,13600.0,101.5318,101.7338,101.5318,101.7263,13600.0
2015-02-12 10:10:00,136.0,136.15,135.95,135.99,26800.0,101.7413,101.8535,101.7039,101.7338,26800.0
2015-02-12 10:15:00,136.05,136.05,135.82,136.05,14200.0,101.7787,101.7787,101.6066,101.7787,14200.0
2015-02-12 10:20:00,136.04,136.09,135.75,135.79,14000.0,101.7712,101.8086,101.5543,101.5842,14000.0
2015-02-12 10:25:00,135.79,135.83,135.51,135.53,10500.0,101.5842,101.6141,101.3747,101.3897,10500.0
2015-02-12 10:30:00,135.51,135.51,135.37,135.48,14200.0,101.3747,101.3747,101.27,101.3523,14200.0
2015-02-12 10:35:00,135.46,135.6,135.43,135.6,15000.0,101.3373,101.442,101.3149,101.442,15000.0
2015-02-12 10:40:00,135.61,135.77,135.61,135.71,21000.0,101.4495,101.5692,101.4495,101.5243,21000.0
2015-02-12 10:45:00,135.71,135.82,135.4,135.44,17400.0,101.5243,101.6066,101.2924,101.3223,17400.0
2015-02-12 10:50:00,135.44,135.5,135.36,135.36,6100.0,101.3223,101.3672,101.2625,101.2625,6100.0
2015-02-12 10:55:00,135.36,135.57,135.35,135.43,10800.0,101.2625,101.4196,101.255,101.3149,10800.0
2015-02-12 11:00:00,135.44,135.6,135.36,135.59,13800.0,101.3223,101.442,101.2625,101.4346,13800.0
2015-02-12 11:05:00,135.6,135.73,135.57,135.73,11000.0,101.442,101.5393,101.4196,101.5393,11000.0
2015-02-12 11:10:00,135.71,135.92,135.66,135.88,14900.0,101.5243,101.6814,101.4869,101.6515,14900.0
2015-02-12 11:15:00,135.84,135.88,135.73,135.84,9500.0,101.6216,101.6515,101.5393,101.6216,9500.0
2015-02-12 11:20:00,135.82,135.91,135.63,135.73,20800.0,101.6066,101.6739,101.4645,101.5393,20800.0
2015-02-12 11:25:00,135.77,135.89,135.75,135.82,7800.0,101.5692,101.659,101.5543,101.6066,7800.0
2015-02-12 11:30:00,135.83,136.0,135.79,135.94,15000.0,101.6141,101.7413,101.5842,101.6964,15000.0
2015-02-12 11:35:00,135.95,135.99,135.84,135.86,11800.0,101.7039,101.7338,101.6216,101.6365,11800.0
2015-02-12 11:40:00,135.86,135.86,135.73,135.8,10200.0,101.6365,101.6365,101.5393,101.5917,10200.0
2015-02-12 11:45:00,135.78,135.93,135.77,135.93,8800.0,101.5767,101.6889,101.5692,101.6889,8800.0
2015-02-12 11:50:00,135.94,136.0,135.87,135.97,24600.0,101.6964,101.7413,101.644,101.7188,24600.0
2015-02-12 11:55:00,135.96,136.07,135.85,135.86,24900.0,101.7114,101.7936,101.6291,101.6365,24900.0
2015-02-12 12:00:00,135.87,135.98,135.83,135.85,8000.0,101.644,101.7263,101.6141,101.6291,8000.0
2015-02-12 12:05:00,135.84,135.91,135.79,135.81,7200.0,101.6216,101.6739,101.5842,101.5991,7200.0
2015-02-12 12:10:00,135.8,135.94,135.8,135.84,11600.0,101.5917,101.6964,101.5917,101.6216,11600.0
2015-02-12 12:15:00,135.83,135.94,135.83,135.91,9600.0,101.6141,101.6964,101.6141,101.6739,9600.0
2015-02-12 12:20:00,135.92,135.95,135.89,135.95,5400.0,101.6814,101.7039,101.659,101.7039,5400.0
2015-02-12 12:25:00,135.99,136.08,135.98,136.05,10400.0,101.7338,101.8011,101.7263,101.7787,10400.0
2015-02-12 12:30:00,136.05,136.14,135.89,135.92,11100.0,101.7787,101.846,101.659,101.6814,11100.0
2015-02-12 12:35:00,135.91,136.08,135.91,136.05,5700.0,101.6739,101.8011,101.6739,101.7787,5700.0
2015-02-12 12:40:00,136.03,136.09,135.96,135.98,15600.0,101.7637,101.8086,101.7114,101.7263,15600.0
2015-02-12 12:45:00,135.97,136.05,135.97,135.99,7000.0,101.7188,101.7787,101.7188,101.7338,7000.0
2015-02-12 12:50:00,136.01,136.09,136.0,136.09,6700.0,101.7488,101.8086,101.7413,101.8086,6700.0
2015-02-12 12:55:00,136.08,136.15,136.04,136.12,13000.0,101.8011,101.8535,101.7712,101.831,13000.0
2015-02-12 13:00:00,136.14,136.24,136.13,136.22,13400.0,101.846,101.9208,101.8385,101.9059,13400.0
2015-02-12 13:05:00,136.2,136.34,136.17,136.3,7500.0,101.8909,101.9956,101.8685,101.9657,7500.0
2015-02-12 13:10:00,136.31,136.4,136.27,136.38,16100.0,101.9732,102.0405,101.9433,102.0256,16100.0
2015-02-12 13:15:00,136.36,136.45,136.36,136.39,8500.0,102.0106,102.0779,102.0106,102.033,8500.0
2015-02-12 13:20:00,136.36,136.43,136.26,136.28,10900.0,102.0106,102.063,101.9358,101.9507,10900.0
2015-02-12 13:25:00,136.32,136.43,136.32,136.39,10400.0,101.9807,102.063,101.9807,102.033,10400.0
2015-02-12 13:30:00,136.39,136.43,136.27,136.42,8900.0,102.033,102.063,101.9433,102.0555,8900.0
2015-02-12 13:35:00,136.43,136.43,136.33,136.39,8500.0,102.063,102.063,101.9881,102.033,8500.0
2015-02-12 13:40:00,136.39,136.46,136.37,136.44,5700.0,102.033,102.0854,102.0181,102.0704,5700.0
2015-02-12 13:45:00,136.48,136.48,136.38,136.41,6700.0,102.1004,102.1004,102.0256,102.048,6700.0
2015-02-12 13:50:00,136.4,136.49,136.39,136.49,10800.0,102.0405,102.1078,102.033,102.1078,10800.0
2015-02-12 13:55:00,136.45,136.57,136.45,136.49,55000.0,102.0779,102.1677,102.0779,102.1078,55000.0
2015-02-12 14:00:00,136.5,136.55,136.31,136.34,8000.0,102.1153,102.1527,101.9732,101.9956,8000.0
2015-02-12 14:05:00,136.31,136.38,136.29,136.32,6000.0,101.9732,102.0256,101.9582,101.9807,6000.0
2015-02-12 14:10:00,136.34,136.44,136.33,136.43,6300.0,101.9956,102.0704,101.9881,102.063,6300.0
2015-02-12 14:15:00,136.44,136.45,136.25,136.28,6900.0,102.0704,102.0779,101.9283,101.9507,6900.0
2015-02-12 14:20:00,136.3,136.42,136.28,136.41,5200.0,101.9657,102.0555,101.9507,102.048,5200.0
2015-02-12 14:25:00,136.4,136.42,136.31,136.31,6200.0,102.0405,102.0555,101.9732,101.9732,6200.0
2015-02-12 14:30:00,136.31,136.34,136.29,136.34,9100.0,101.9732,101.9956,101.9582,101.9956,9100.0
2015-02-12 14:35:00,136.32,136.43,136.31,136.35,11500.0,101.9807,102.063,101.9732,102.0031,11500.0
2015-02-12 14:40:00,136.35,136.52,136.32,136.5,10000.0,102.0031,102.1303,101.9807,102.1153,10000.0
2015-02-12 14:45:00,136.53,136.59,136.46,136.58,14100.0,102.1378,102.1827,102.0854,102.1752,14100.0
2015-02-12 14:50:00,136.55,136.7,136.55,136.67,34300.0,102.1527,102.2649,102.1527,102.2425,34300.0
2015-02-12 14:55:00,136.69,136.69,136.68,136.69,19900.0,102.2575,102.2575,102.25,102.2575,19900.0
2015-02-12 15:00:00,136.69,136.69,136.55,136.55,22300.0,102.2575,102.2575,102.1527,102.1527,22300.0
2015-02-12 15:05:00,136.56,136.69,136.55,136.69,9000.0,102.1602,102.2575,102.1527,102.2575,9000.0
2015-02-12 15:10:00,136.69,136.69,136.63,136.68,15500.0,102.2575,102.2575,102.2126,102.25,15500.0
2015-02-12 15:15:00,136.69,136.74,136.66,136.7,13300.0,102.2575,102.2949,102.235,102.2649,13300.0
2015-02-12 15:20:00,136.73,136.74,136.64,136.65,12800.0,102.2874,102.2949,102.2201,102.2275,12800.0
2015-02-12 15:25:00,136.67,136.76,136.67,136.74,16000.0,102.2425,102.3098,102.2425,102.2949,16000.0
2015-02-12 15:30:00,136.72,136.73,136.57,136.64,20600.0,102.2799,102.2874,102.1677,102.2201,20600.0
2015-02-12 15:35:00,136.65,136.7,136.55,136.66,18000.0,102.2275,102.2649,102.1527,102.235,18000.0
2015-02-12 15:40:00,136.66,136.78,136.62,136.64,23000.0,102.235,102.3248,102.2051,102.2201,23000.0
2015-02-12 15:45:00,136.63,136.73,136.59,136.65,45800.0,102.2126,102.2874,102.1827,102.2275,45800.0
2015-02-12 15:50:00,136.65,136.65,136.55,136.56,50700.0,102.2275,102.2275,102.1527,102.1602,50700.0
2015-02-12 15:55:00,136.56,136.65,136.53,136.65,56200.0,102.1602,102.2275,102.1378,102.2275,56200.0
2015-02-13 09:30:00,136.75,137.22,136.65,137.18,63500.0,102.8763,103.2298,102.801,103.1997,63500.0
2015-02-13 09:35:00,137.15,137.74,137.14,137.74,39500.0,103.1772,103.621,103.1697,103.621,39500.0
2015-02-13 09:40:00,137.61,138.19,137.61,138.05,21300.0,103.5232,103.9596,103.5232,103.8542,21300.0
2015-02-13 09:45:00,138.0,138.39,137.99,138.38,32300.0,103.8166,104.11,103.8091,104.1025,32300.0
2015-02-13 09:50:00,138.38,138.45,138.27,138.4,43300.0,104.1025,104.1552,104.0197,104.1175,43300.0
2015-02-13 09:55:00,138.37,138.39,138.17,138.24,18700.0,104.095,104.11,103.9445,103.9972,18700.0
2015-02-13 10:00:00,138.22,138.3,137.99,138.23,18200.0,103.9821,104.0423,103.8091,103.9897,18200.0
2015-02-13 10:05:00,138.23,138.25,137.98,138.07,17400.0,103.9897,104.0047,103.8016,103.8693,17400.0
2015-02-13 10:10:00,138.05,138.21,137.98,138.21,16200.0,103.8542,103.9746,103.8016,103.9746,16200.0
2015-02-13 10:15:00,138.21,138.33,138.15,138.29,30700.0,103.9746,104.0649,103.9295,104.0348,30700.0
2015-02-13 10:20:00,138.25,138.33,138.21,138.3,11100.0,104.0047,104.0649,103.9746,104.0423,11100.0
2015-02-13 10:25:00,138.27,138.45,138.27,138.4,24300.0,104.0197,104.1552,104.0197,104.1175,24300.0
2015-02-13 10:30:00,138.47,138.48,138.26,138.36,14000.0,104.1702,104.1777,104.0122,104.0874,14000.0
2015-02-13 10:35:00,138.38,138.44,138.35,138.41,18600.0,104.1025,104.1476,104.0799,104.1251,18600.0
2015-02-13 10:40:00,138.43,138.59,138.41,138.45,26600.0,104.1401,104.2605,104.1251,104.1552,26600.0
2015-02-13 10:45:00,138.46,138.65,138.43,138.57,16300.0,104.1627,104.3056,104.1401,104.2454,16300.0
2015-02-13 10:50:00,138.59,138.77,138.57,138.75,33000.0,104.2605,104.3959,104.2454,104.3808,33000.0
2015-02-13 10:55:00,138.75,138.84,138.64,138.64,18800.0,104.3808,104.4486,104.2981,104.2981,18800.0
2015-02-13 11:00:00,138.66,138.95,138.65,138.91,21400.0,104.3131,104.5313,104.3056,104.5012,21400.0
2015-02-13 11:05:00,138.89,138.93,138.73,138.8,18000.0,104.4862,104.5163,104.3658,104.4185,18000.0
2015-02-13 11:10:00,138.76,138.98,138.73,138.97,30000.0,104.3884,104.5539,104.3658,104.5463,30000.0
2015-02-13 11:15:00,138.97,139.03,138.92,139.03,20300.0,104.5463,104.5915,104.5087,104.5915,20300.0
2015-02-13 11:20:00,139.0,139.05,138.68,138.69,20500.0,104.5689,104.6065,104.3282,104.3357,20500.0
2015-02-13 11:25:00,138.69,138.97,138.65,138.92,16500.0,104.3357,104.5463,104.3056,104.5087,16500.0
2015-02-13 11:30:00,138.93,138.97,138.87,138.89,15500.0,104.5163,104.5463,104.4711,104.4862,15500.0
2015-02-13 11:35:00,138.89,138.96,138.77,138.96,10200.0,104.4862,104.5388,104.3959,104.5388,10200.0
2015-02-13 11:40:00,138.94,139.06,138.9,139.06,23400.0,104.5238,104.6141,104.4937,104.6141,23400.0
2015-02-13 11:45:00,139.08,139.08,138.88,138.9,11500.0,104.6291,104.6291,104.4786,104.4937,11500.0
2015-02-13 11:50:00,138.92,138.94,138.74,138.79,9200.0,104.5087,104.5238,104.3733,104.4109,9200.0
2015-02-13 11:55:00,138.78,138.83,138.76,138.77,13700.0,104.4034,104.441,104.3884,104.3959,13700.0
2015-02-13 12:00:00,138.77,138.78,138.65,138.65,7900.0,104.3959,104.4034,104.3056,104.3056,7900.0
2015-02-13 12:05:00,138.66,138.73,138.65,138.73,10300.0,104.3131,104.3658,104.3056,104.3658,10300.0
2015-02-13 12:10:00,138.72,138.83,138.72,138.81,10100.0,104.3583,104.441,104.3583,104.426,10100.0
2015-02-13 12:15:00,138.84,138.85,138.7,138.73,9300.0,104.4486,104.4561,104.3432,104.3658,9300.0
2015-02-13 12:20:00,138.72,138.81,138.72,138.77,10600.0,104.3583,104.426,104.3583,104.3959,10600.0
2015-02-13 12:25:00,138.79,138.79,138.65,138.66,7100.0,104.4109,104.4109,104.3056,104.3131,7100.0
2015-02-13 12:30:00,138.66,138.84,138.61,138.83,19300.0,104.3131,104.4486,104.2755,104.441,19300.0
2015-02-13 12:35:00,138.84,138.87,138.67,138.67,21500.0,104.4486,104.4711,104.3207,104.3207,21500.0
2015-02-13 12:40:00,138.71,138.9,138.67,138.9,8500.0,104.3508,104.4937,104.3207,104.4937,8500.0
2015-02-13 12:45:00,138.87,138.92,138.72,138.72,16100.0,104.4711,104.5087,104.3583,104.3583,16100.0
2015-02-13 12:50:00,138.72,138.95,138.72,138.78,23600.0,104.3583,104.5313,104.3583,104.4034,23600.0
2015-02-13 12:55:00,138.82,138.99,138.82,138.88,7300.0,104.4335,104.5614,104.4335,104.4786,7300.0
2015-02-13 13:00:00,138.84,138.91,138.81,138.89,5200.0,104.4486,104.5012,104.426,104.4862,5200.0
2015-02-13 13:05:00,138.88,138.89,138.83,138.85,6200.0,104.4786,104.4862,104.441,104.4561,6200.0
2015-02-13 13:10:00,138.85,139.04,138.83,139.0,30800.0,104.4561,104.599,104.441,104.5689,30800.0
2015-02-13 13:15:00,138.99,139.09,138.99,139.07,22800.0,104.5614,104.6366,104.5614,104.6216,22800.0
2015-02-13 13:20:00,139.09,139.2,139.07,139.12,26500.0,104.6366,104.7194,104.6216,104.6592,26500.0
2015-02-13 13:25:00,139.13,139.13,138.74,138.85,15900.0,104.6667,104.6667,104.3733,104.4561,15900.0
2015-02-13 13:30:00,138.82,138.93,138.64,138.66,11300.0,104.4335,104.5163,104.2981,104.3131,11300.0
2015-02-13 13:35:00,138.69,138.69,138.33,138.48,20700.0,104.3357,104.3357,104.0649,104.1777,20700.0
2015-02-13 13:40:00,138.49,138.61,138.42,138.53,5700.0,104.1852,104.2755,104.1326,104.2153,5700.0
2015-02-13 13:45:00,138.53,138.62,138.47,138.6,9100.0,104.2153,104.283,104.1702,104.268,9100.0
2015-02-13 13:50:00,138.6,138.85,138.6,138.85,10300.0,104.268,104.4561,104.268,104.4561,10300.0
2015-02-13 13:55:00,138.85,138.9,138.77,138.77,12200.0,104.4561,104.4937,104.3959,104.3959,12200.0
2015-02-13 14:00:00,138.75,138.83,138.74,138.83,8000.0,104.3808,104.441,104.3733,104.441,8000.0
2015-02-13 14:05:00,138.82,138.91,138.81,138.85,8200.0,104.4335,104.5012,104.426,104.4561,8200.0
2015-02-13 14:10:00,138.85,138.89,138.54,138.61,15800.0,104.4561,104.4862,104.2229,104.2755,15800.0
2015-02-13 14:15:00,138.65,138.84,138.64,138.8,7500.0,104.3056,104.4486,104.2981,104.4185,7500.0
2015-02-13 14:20:00,138.83,138.87,138.75,138.75,10500.0,104.441,104.4711,104.3808,104.3808,10500.0
2015-02-13 14:25:00,138.79,139.02,138.79,138.98,51000.0,104.4109,104.584,104.4109,104.5539,51000.0
2015-02-13 14:30:00,138.98,138.99,138.9,138.93,13900.0,104.5539,104.5614,104.4937,104.5163,13900.0
2015-02-13 14:35:00,138.93,139.01,138.93,138.96,11900.0,104.5163,104.5764,104.5163,104.5388,11900.0
2015-02-13 14:40:00,138.96,139.08,138.92,138.95,15700.0,104.5388,104.6291,104.5087,104.5313,15700.0
2015-02-13 14:45:00,138.95,139.12,138.95,139.05,11200.0,104.5313,104.6592,104.5313,104.6065,11200.0
2015-02-13 14:50:00,139.06,139.09,139.02,139.08,10300.0,104.6141,104.6366,104.584,104.6291,10300.0
2015-02-13 14:55:00,139.09,139.2,139.03,139.15,13800.0,104.6366,104.7194,104.5915,104.6818,13800.0
2015-02-13 15:00:00,139.17,139.19,139.02,139.06,16500.0,104.6968,104.7119,104.584,104.6141,16500.0
2015-02-13 15:05:00,139.05,139.33,139.05,139.2,16700.0,104.6065,104.8172,104.6065,104.7194,16700.0
2015-02-13 15:10:00,139.17,139.36,139.16,139.35,11000.0,104.6968,104.8397,104.6893,104.8322,11000.0
2015-02-13 15:15:00,139.29,139.31,139.18,139.24,12700.0,104.7871,104.8021,104.7043,104.7495,12700.0
2015-02-13 15:20:00,139.23,139.23,139.09,139.19,22000.0,104.7419,104.7419,104.6366,104.7119,22000.0
2015-02-13 15:25:00,139.17,139.23,139.11,139.15,21200.0,104.6968,104.7419,104.6517,104.6818,21200.0
2015-02-13 15:30:00,139.14,139.19,139.0,139.01,23300.0,104.6742,104.7119,104.5689,104.5764,23300.0
2015-02-13 15:35:00,139.01,139.14,139.0,139.04,24600.0,104.5764,104.6742,104.5689,104.599,24600.0
2015-02-13 15:40:00,139.03,139.03,138.92,139.02,25700.0,104.5915,104.5915,104.5087,104.584,25700.0
2015-02-13 15:45:00,139.02,139.13,138.9,139.1,48200.0,104.584,104.6667,104.4937,104.6441,48200.0
2015-02-13 15:50:00,139.09,139.16,139.05,139.11,51500.0,104.6366,104.6893,104.6065,104.6517,51500.0
2015-02-13 15:55:00,139.11,139.13,139.01,139.04,67100.0,104.6517,104.6667,104.5764,104.599,67100.0
2015-02-17 09:30:00,139.12,139.39,139.09,139.11,28800.0,104.6592,104.8623,104.6366,104.6517,28800.0
2015-02-17 09:35:00,139.04,139.4,138.88,138.88,10900.0,104.599,104.8698,104.4786,104.4786,10900.0
2015-02-17 09:40:00,138.88,138.93,138.53,138.68,20400.0,104.4786,104.5163,104.2153,104.3282,20400.0
2015-02-17 09:45:00,138.71,139.03,138.67,138.87,8000.0,104.3508,104.5915,104.3207,104.4711,8000.0
2015-02-17 09:50:00,138.85,138.85,138.62,138.71,8800.0,104.4561,104.4561,104.283,104.3508,8800.0
2015-02-17 09:55:00,138.76,138.76,138.55,138.65,10400.0,104.3884,104.3884,104.2304,104.3056,10400.0
2015-02-17 10:00:00,138.65,138.65,138.15,138.3,8500.0,104.3056,104.3056,103.9295,104.0423,8500.0
2015-02-17 10:05:00,138.3,138.65,138.28,138.54,20600.0,104.0423,104.3056,104.0273,104.2229,20600.0
2015-02-17 10:10:00,138.52,138.6,138.41,138.55,12100.0,104.2078,104.268,104.1251,104.2304,12100.0
2015-02-17 10:15:00,138.53,138.53,138.2,138.25,20600.0,104.2153,104.2153,103.9671,104.0047,20600.0
2015-02-17 10:20:00,138.21,138.24,137.97,138.0,19600.0,103.9746,103.9972,103.7941,103.8166,19600.0
2015-02-17 10:25:00,137.99,138.27,137.96,138.27,22500.0,103.8091,104.0197,103.7865,104.0197,22500.0
2015-02-17 10:30:00,138.24,138.33,138.18,138.32,20300.0,103.9972,104.0649,103.952,104.0574,20300.0
2015-02-17 10:35:00,138.32,138.33,138.18,138.22,10400.0,104.0574,104.0649,103.952,103.9821,10400.0
2015-02-17 10:40:00,138.22,138.32,138.19,138.29,10100.0,103.9821,104.0574,103.9596,104.0348,10100.0
2015-02-17 10:45:00,138.26,138.51,138.22,138.45,14000.0,104.0122,104.2003,103.9821,104.1552,14000.0
2015-02-17 10:50:00,138.55,138.65,138.48,138.48,19000.0,104.2304,104.3056,104.1777,104.1777,19000.0
2015-02-17 10:55:00,138.48,138.67,138.42,138.59,15600.0,104.1777,104.3207,104.1326,104.2605,15600.0
2015-02-17 11:00:00,138.58,138.61,138.47,138.5,22200.0,104.253,104.2755,104.1702,104.1928,22200.0
2015-02-17 11:05:00,138.5,138.68,138.5,138.68,8800.0,104.1928,104.3282,104.1928,104.3282,8800.0
2015-02-17 11:10:00,138.69,138.71,138.53,138.57,7200.0,104.3357,104.3508,104.2153,104.2454,7200.0
2015-02-17 11:15:00,138.6,138.66,138.55,138.63,10200.0,104.268,104.3131,104.2304,104.2906,10200.0
2015-02-17 11:20:00,138.62,138.84,138.62,138.76,9300.0,104.283,104.4486,104.283,104.3884,9300.0
2015-02-17 11:25:00,138.77,138.77,138.68,138.73,8100.0,104.3959,104.3959,104.3282,104.3658,8100.0
2015-02-17 11:30:00,138.73,138.82,138.71,138.75,7800.0,104.3658,104.4335,104.3508,104.3808,7800.0
2015-02-17 11:35:00,138.74,138.85,138.71,138.79,6300.0,104.3733,104.4561,104.3508,104.4109,6300.0
2015-02-17 11:40:00,138.8,138.84,138.75,138.81,5500.0,104.4185,104.4486,104.3808,104.426,5500.0
2015-02-17 11:45:00,138.8,138.8,138.7,138.73,7400.0,104.4185,104.4185,104.3432,104.3658,7400.0
2015-02-17 11:50:00,138.74,138.92,138.72,138.9,5600.0,104.3733,104.5087,104.3583,104.4937,5600.0
2015-02-17 11:55:00,138.88,138.98,138.83,138.85,10900.0,104.4786,104.5539,104.441,104.4561,10900.0
2015-02-17 12:00:00,138.83,138.88,138.74,138.8,5700.0,104.441,104.4786,104.3733,104.4185,5700.0
2015-02-17 12:05:00,138.86,138.95,138.86,138.86,3900.0,104.4636,104.5313,104.4636,104.4636,3900.0
2015-02-17 12:10:00,138.87,138.88,138.78,138.88,5900.0,104.4711,104.4786,104.4034,104.4786,5900.0
2015-02-17 12:15:00,138.89,138.96,138.8,138.81,4700.0,104.4862,104.5388,104.4185,104.426,4700.0
2015-02-17 12:20:00,138.85,138.93,138.84,138.88,6700.0,104.4561,104.5163,104.4486,104.4786,6700.0
2015-02-17 12:25:00,138.86,138.88,138.83,138.86,4300.0,104.4636,104.4786,104.441,104.4636,4300.0
2015-02-17 12:30:00,138.85,139.0,138.83,138.93,6800.0,104.4561,104.5689,104.441,104.5163,6800.0
2015-02-17 12:35:00,138.94,139.0,138.93,138.96,2800.0,104.5238,104.5689,104.5163,104.5388,2800.0
2015-02-17 12:40:00,138.94,138.96,138.88,138.96,3900.0,104.5238,104.5388,104.4786,104.5388,3900.0
2015-02-17 12:45:00,138.97,138.99,138.9,138.97,5700.0,104.5463,104.5614,104.4937,104.5463,5700.0
2015-02-17 12:50:00,139.0,139.01,138.92,139.0,8200.0,104.5689,104.5764,104.5087,104.5689,8200.0
2015-02-17 12:55:00,139.01,139.13,138.98,139.13,5900.0,104.5764,104.6667,104.5539,104.6667,5900.0
2015-02-17 13:00:00,139.14,139.22,139.09,139.19,6600.0,104.6742,104.7344,104.6366,104.7119,6600.0
2015-02-17 13:05:00,139.21,139.21,139.06,139.14,2800.0,104.7269,104.7269,104.6141,104.6742,2800.0
2015-02-17 13:10:00,139.1,139.18,139.08,139.17,5300.0,104.6441,104.7043,104.6291,104.6968,5300.0
2015-02-17 13:15:00,139.12,139.34,139.12,139.23,11000.0,104.6592,104.8247,104.6592,104.7419,11000.0
2015-02-17 13:20:00,139.25,139.48,139.23,139.37,29100.0,104.757,104.93,104.7419,104.8473,29100.0
2015-02-17 13:25:00,139.34,139.37,139.25,139.25,6200.0,104.8247,104.8473,104.757,104.757,6200.0
2015-02-17 13:30:00,139.27,139.28,139.21,139.25,9600.0,104.772,104.7796,104.7269,104.757,9600.0
2015-02-17 13:35:00,139.25,139.25,139.15,139.19,4400.0,104.757,104.757,104.6818,104.7119,4400.0
2015-02-17 13:40:00,139.14,139.27,139.14,139.26,12000.0,104.6742,104.772,104.6742,104.7645,12000.0
2015-02-17 13:45:00,139.26,139.29,139.24,139.26,6100.0,104.7645,104.7871,104.7495,104.7645,6100.0
2015-02-17 13:50:00,139.28,139.28,139.24,139.24,5100.0,104.7796,104.7796,104.7495,104.7495,5100.0
2015-02-17 13:55:00,139.23,139.27,139.11,139.23,22800.0,104.7419,104.772,104.6517,104.7419,22800.0
2015-02-17 14:00:00,139.24,139.24,139.12,139.15,5600.0,104.7495,104.7495,104.6592,104.6818,5600.0
2015-02-17 14:05:00,139.16,139.29,139.16,139.19,5500.0,104.6893,104.7871,104.6893,104.7119,5500.0
2015-02-17 14:10:00,139.15,139.21,139.09,139.09,7800.0,104.6818,104.7269,104.6366,104.6366,7800.0
2015-02-17 14:15:00,139.09,139.13,139.05,139.07,7100.0,104.6366,104.6667,104.6065,104.6216,7100.0
2015-02-17 14:20:00,139.07,139.08,138.98,138.98,5800.0,104.6216,104.6291,104.5539,104.5539,5800.0
2015-02-17 14:25:00,139.03,139.04,138.8,138.86,8600.0,104.5915,104.599,104.4185,104.4636,8600.0
2015-02-17 14:30:00,138.85,139.08,138.84,139.07,14600.0,104.4561,104.6291,104.4486,104.6216,14600.0
2015-02-17 14:35:00,139.1,139.1,139.04,139.04,6800.0,104.6441,104.6441,104.599,104.599,6800.0
2015-02-17 14:40:00,139.04,139.06,139.02,139.02,9300.0,104.599,104.6141,104.584,104.584,9300.0
2015-02-17 14:45:00,139.01,139.09,138.99,139.09,10800.0,104.5764,104.6366,104.5614,104.6366,10800.0
2015-02-17 14:50:00,139.09,139.14,139.02,139.08,7000.0,104.6366,104.6742,104.584,104.6291,7000.0
2015-02-17 14:55:00,139.07,139.07,138.95,138.96,7200.0,104.6216,104.6216,104.5313,104.5388,7200.0
2015-02-17 15:00:00,138.94,139.03,138.91,138.99,9900.0,104.5238,104.5915,104.5012,104.5614,9900.0
2015-02-17 15:05:00,139.01,139.09,138.98,139.09,10800.0,104.5764,104.6366,104.5539,104.6366,10800.0
2015-02-17 15:10:00,139.09,139.18,139.09,139.18,10000.0,104.6366,104.7043,104.6366,104.7043,10000.0
2015-02-17 15:15:00,139.17,139.17,139.11,139.14,7800.0,104.6968,104.6968,104.6517,104.6742,7800.0
2015-02-17 15:20:00,139.15,139.16,139.05,139.09,15200.0,104.6818,104.6893,104.6065,104.6366,15200.0
2015-02-17 15:25:00,139.07,139.11,139.02,139.03,10100.0,104.6216,104.6517,104.584,104.5915,10100.0
2015-02-17 15:30:00,139.05,139.08,138.9,138.95,15400.0,104.6065,104.6291,104.4937,104.5313,15400.0
2015-02-17 15:35:00,138.95,139.02,138.9,138.96,13900.0,104.5313,104.584,104.4937,104.5388,13900.0
2015-02-17 15:40:00,138.95,138.96,138.82,138.83,18300.0,104.5313,104.5388,104.4335,104.441,18300.0
2015-02-17 15:45:00,138.81,138.89,138.8,138.83,31700.0,104.426,104.4862,104.4185,104.441,31700.0
2015-02-17 15:50:00,138.84,138.87,138.82,138.85,33500.0,104.4486,104.4711,104.4335,104.4561,33500.0
2015-02-17 15:55:00,138.86,139.0,138.8,138.97,73700.0,104.4636,104.5689,104.4185,104.5463,73700.0
2015-02-18 09:30:00,138.5,139.15,138.45,138.92,34900.0,104.1928,104.6818,104.1552,104.5087,34900.0
2015-02-18 09:35:00,139.04,139.69,138.92,139.5,10300.0,104.599,105.088,104.5087,104.9451,10300.0
2015-02-18 09:40:00,139.66,140.14,139.64,140.05,12400.0,105.0654,105.4265,105.0504,105.3588,12400.0
2015-02-18 09:45:00,139.91,140.19,139.84,140.18,18000.0,105.2535,105.4641,105.2008,105.4566,18000.0
2015-02-18 09:50:00,140.18,140.32,139.98,140.0,15800.0,105.4566,105.5619,105.3062,105.3212,15800.0
2015-02-18 09:55:00,140.06,140.39,139.99,140.36,18000.0,105.3663,105.6146,105.3137,105.592,18000.0
2015-02-18 10:00:00,140.36,140.46,140.19,140.46,22600.0,105.592,105.6673,105.4641,105.6673,22600.0
2015-02-18 10:05:00,140.46,140.5,140.32,140.47,8800.0,105.6673,105.6974,105.5619,105.6748,8800.0
2015-02-18 10:10:00,140.5,140.5,140.26,140.36,30300.0,105.6974,105.6974,105.5168,105.592,30300.0
2015-02-18 10:15:00,140.39,140.56,140.38,140.56,11500.0,105.6146,105.7425,105.6071,105.7425,11500.0
2015-02-18 10:20:00,140.58,140.66,140.24,140.43,20900.0,105.7575,105.8177,105.5018,105.6447,20900.0
2015-02-18 10:25:00,140.44,140.53,140.29,140.49,16500.0,105.6522,105.7199,105.5394,105.6898,16500.0
2015-02-18 10:30:00,140.48,140.67,140.39,140.64,13600.0,105.6823,105.8252,105.6146,105.8027,13600.0
2015-02-18 10:35:00,140.66,140.85,140.59,140.7,20100.0,105.8177,105.9607,105.7651,105.8478,20100.0
2015-02-18 10:40:00,140.73,140.96,140.71,140.94,13000.0,105.8704,106.0434,105.8553,106.0284,13000.0
2015-02-18 10:45:00,140.95,141.09,140.92,141.09,13700.0,106.0359,106.1412,106.0133,106.1412,13700.0
2015-02-18 10:50:00,141.09,141.09,140.93,140.93,12500.0,106.1412,106.1412,106.0208,106.0208,12500.0
2015-02-18 10:55:00,140.92,141.02,140.9,140.94,17800.0,106.0133,106.0886,105.9983,106.0284,17800.0
2015-02-18 11:00:00,140.93,141.01,140.91,140.99,10400.0,106.0208,106.081,106.0058,106.066,10400.0
2015-02-18 11:05:00,140.99,141.01,140.7,140.7,15400.0,106.066,106.081,105.8478,105.8478,15400.0
2015-02-18 11:10:00,140.7,140.88,140.68,140.86,5800.0,105.8478,105.9832,105.8328,105.9682,5800.0
2015-02-18 11:15:00,140.84,140.9,140.64,140.65,8700.0,105.9531,105.9983,105.8027,105.8102,8700.0
2015-02-18 11:20:00,140.67,140.67,140.55,140.55,4200.0,105.8252,105.8252,105.735,105.735,4200.0
2015-02-18 11:25:00,140.5,140.52,140.46,140.51,4900.0,105.6974,105.7124,105.6673,105.7049,4900.0
2015-02-18 11:30:00,140.53,140.61,140.49,140.49,4100.0,105.7199,105.7801,105.6898,105.6898,4100.0
2015-02-18 11:35:00,140.45,140.56,140.45,140.54,3700.0,105.6597,105.7425,105.6597,105.7275,3700.0
2015-02-18 11:40:00,140.53,140.53,140.05,140.05,6100.0,105.7199,105.7199,105.3588,105.3588,6100.0
2015-02-18 11:45:00,140.13,140.13,139.87,139.9,8400.0,105.419,105.419,105.2234,105.246,8400.0
2015-02-18 11:50:00,139.96,140.0,139.93,139.99,4500.0,105.2911,105.3212,105.2686,105.3137,4500.0
2015-02-18 11:55:00,139.98,140.08,139.94,140.0,5900.0,105.3062,105.3814,105.2761,105.3212,5900.0
2015-02-18 12:00:00,139.95,140.13,139.95,140.12,5300.0,105.2836,105.419,105.2836,105.4115,5300.0
2015-02-18 12:05:00,140.17,140.17,140.14,140.17,2700.0,105.4491,105.4491,105.4265,105.4491,2700.0
2015-02-18 12:10:00,140.13,140.18,140.07,140.07,4000.0,105.419,105.4566,105.3739,105.3739,4000.0
2015-02-18 12:15:00,140.1,140.15,140.1,140.15,3100.0,105.3964,105.4341,105.3964,105.4341,3100.0
2015-02-18 12:20:00,140.15,140.19,140.05,140.05,4300.0,105.4341,105.4641,105.3588,105.3588,4300.0
2015-02-18 12:25:00,140.05,140.06,139.99,139.99,2200.0,105.3588,105.3663,105.3137,105.3137,2200.0
2015-02-18 12:30:00,140.01,140.1,139.93,140.07,6800.0,105.3287,105.3964,105.2686,105.3739,6800.0
2015-02-18 12:35:00,140.12,140.12,139.83,139.86,4800.0,105.4115,105.4115,105.1933,105.2159,4800.0
2015-02-18 12:40:00,139.88,139.97,139.67,139.73,7100.0,105.2309,105.2986,105.073,105.1181,7100.0
2015-02-18 12:45:00,139.72,139.88,139.72,139.86,5900.0,105.1106,105.2309,105.1106,105.2159,5900.0
2015-02-18 12:50:00,139.84,139.98,139.84,139.98,3200.0,105.2008,105.3062,105.2008,105.3062,3200.0
2015-02-18 12:55:00,139.93,140.0,139.9,139.93,7100.0,105.2686,105.3212,105.246,105.2686,7100.0
2015-02-18 13:00:00,140.0,140.17,140.0,140.1,5400.0,105.3212,105.4491,105.3212,105.3964,5400.0
2015-02-18 13:05:00,140.17,140.17,140.05,140.09,2200.0,105.4491,105.4491,105.3588,105.3889,2200.0
2015-02-18 13:10:00,140.12,140.17,140.07,140.07,4900.0,105.4115,105.4491,105.3739,105.3739,4900.0
2015-02-18 13:15:00,140.1,140.22,140.1,140.21,3000.0,105.3964,105.4867,105.3964,105.4792,3000.0
2015-02-18 13:20:00,140.19,140.22,140.08,140.09,5500.0,105.4641,105.4867,105.3814,105.3889,5500.0
2015-02-18 13:25:00,140.08,140.11,139.96,140.08,9900.0,105.3814,105.404,105.2911,105.3814,9900.0
2015-02-18 13:30:00,140.09,140.1,140.02,140.05,2400.0,105.3889,105.3964,105.3363,105.3588,2400.0
2015-02-18 13:35:00,140.01,140.02,139.79,139.81,17100.0,105.3287,105.3363,105.1632,105.1783,17100.0
2015-02-18 13:40:00,139.86,139.89,139.77,139.77,5200.0,105.2159,105.2385,105.1482,105.1482,5200.0
2015-02-18 13:45:00,139.79,139.88,139.67,139.81,5000.0,105.1632,105.2309,105.073,105.1783,5000.0
2015-02-18 13:50:00,139.81,139.93,139.8,139.88,4800.0,105.1783,105.2686,105.1708,105.2309,4800.0
2015-02-18 13:55:00,139.85,139.87,139.8,139.86,5200.0,105.2084,105.2234,105.1708,105.2159,5200.0
2015-02-18 14:00:00,139.89,140.33,139.89,140.04,7700.0,105.2385,105.5695,105.2385,105.3513,7700.0
2015-02-18 14:05:00,140.05,140.29,140.05,140.16,13300.0,105.3588,105.5394,105.3588,105.4416,13300.0
2015-02-18 14:10:00,140.25,140.25,140.15,140.15,6300.0,105.5093,105.5093,105.4341,105.4341,6300.0
2015-02-18 14:15:00,140.16,140.2,140.07,140.16,11600.0,105.4416,105.4717,105.3739,105.4416,11600.0
2015-02-18 14:20:00,140.19,140.2,140.07,140.15,8900.0,105.4641,105.4717,105.3739,105.4341,8900.0
2015-02-18 14:25:00,140.19,140.2,139.97,139.98,12600.0,105.4641,105.4717,105.2986,105.3062,12600.0
2015-02-18 14:30:00,140.03,140.18,140.01,140.1,6300.0,105.3438,105.4566,105.3287,105.3964,6300.0
2015-02-18 14:35:00,140.07,140.12,140.0,140.0,7400.0,105.3739,105.4115,105.3212,105.3212,7400.0
2015-02-18 14:40:00,140.05,140.09,139.91,139.99,7800.0,105.3588,105.3889,105.2535,105.3137,7800.0
2015-02-18 14:45:00,140.0,140.07,139.97,140.04,7000.0,105.3212,105.3739,105.2986,105.3513,7000.0
2015-02-18 14:50:00,140.04,140.25,140.01,140.17,13500.0,105.3513,105.5093,105.3287,105.4491,13500.0
2015-02-18 14:55:00,140.2,140.2,140.12,140.15,7200.0,105.4717,105.4717,105.4115,105.4341,7200.0
2015-02-18 15:00:00,140.14,140.28,140.14,140.18,7200.0,105.4265,105.5319,105.4265,105.4566,7200.0
2015-02-18 15:05:00,140.17,140.4,140.17,140.35,12700.0,105.4491,105.6221,105.4491,105.5845,12700.0
2015-02-18 15:10:00,140.35,140.37,140.31,140.35,11100.0,105.5845,105.5996,105.5544,105.5845,11100.0
2015-02-18 15:15:00,140.33,140.45,140.27,140.45,9900.0,105.5695,105.6597,105.5243,105.6597,9900.0
2015-02-18 15:20:00,140.43,140.44,140.35,140.37,12600.0,105.6447,105.6522,105.5845,105.5996,12600.0
2015-02-18 15:25:00,140.38,140.43,140.36,140.41,17200.0,105.6071,105.6447,105.592,105.6297,17200.0
2015-02-18 15:30:00,140.4,140.4,140.25,140.34,22300.0,105.6221,105.6221,105.5093,105.577,22300.0
2015-02-18 15:35:00,140.34,140.35,140.22,140.3,21200.0,105.577,105.5845,105.4867,105.5469,21200.0
2015-02-18 15:40:00,140.3,140.33,140.04,140.06,25300.0,105.5469,105.5695,105.3513,105.3663,25300.0
2015-02-18 15:45:00,140.07,140.08,139.89,139.93,29800.0,105.3739,105.3814,105.2385,105.2686,29800.0
2015-02-18 15:50:00,139.94,140.13,139.93,140.12,38300.0,105.2761,105.419,105.2686,105.4115,38300.0
2015-02-18 15:55:00,140.15,140.22,140.08,140.2,54400.0,105.4341,105.4867,105.3814,105.4717,54400.0
2015-02-19 09:30:00,139.94,140.13,139.94,140.09,28900.0,105.2761,105.419,105.2761,105.3889,28900.0
2015-02-19 09:35:00,140.09,140.09,139.62,140.01,11700.0,105.3889,105.3889,105.0353,105.3287,11700.0
2015-02-19 09:40:00,140.06,140.45,139.95,140.45,3800.0,105.3663,105.6597,105.2836,105.6597,3800.0
2015-02-19 09:45:00,140.39,140.64,140.14,140.52,32000.0,105.6146,105.8027,105.4265,105.7124,32000.0
2015-02-19 09:50:00,140.4,140.78,140.4,140.59,41100.0,105.6221,105.908,105.6221,105.7651,41100.0
2015-02-19 09:55:00,140.55,140.58,140.29,140.55,12200.0,105.735,105.7575,105.5394,105.735,12200.0
2015-02-19 10:00:00,140.59,140.63,140.26,140.48,29300.0,105.7651,105.7952,105.5168,105.6823,29300.0
2015-02-19 10:05:00,140.45,140.65,140.24,140.25,21900.0,105.6597,105.8102,105.5018,105.5093,21900.0
2015-02-19 10:10:00,140.25,140.62,140.17,140.6,15700.0,105.5093,105.7876,105.4491,105.7726,15700.0
2015-02-19 10:15:00,140.6,140.85,140.49,140.79,14300.0,105.7726,105.9607,105.6898,105.9155,14300.0
2015-02-19 10:20:00,140.77,141.1,140.77,141.09,12200.0,105.9005,106.1487,105.9005,106.1412,12200.0
2015-02-19 10:25:00,141.11,141.16,140.85,140.85,9500.0,106.1563,106.1939,105.9607,105.9607,9500.0
2015-02-19 10:30:00,140.89,140.92,140.83,140.83,7800.0,105.9908,106.0133,105.9456,105.9456,7800.0
2015-02-19 10:35:00,140.81,141.02,140.77,141.02,6400.0,105.9306,106.0886,105.9005,106.0886,6400.0
2015-02-19 10:40:00,141.03,141.2,141.03,141.2,14000.0,106.0961,106.224,106.0961,106.224,14000.0
2015-02-19 10:45:00,141.19,141.23,141.08,141.1,14900.0,106.2164,106.2465,106.1337,106.1487,14900.0
2015-02-19 10:50:00,141.09,141.11,140.94,140.99,6600.0,106.1412,106.1563,106.0284,106.066,6600.0
2015-02-19 10:55:00,141.02,141.07,140.98,140.99,8300.0,106.0886,106.1262,106.0585,106.066,8300.0
2015-02-19 11:00:00,141.0,141.11,140.99,141.0,8600.0,106.0735,106.1563,106.066,106.0735,8600.0
2015-02-19 11:05:00,141.0,141.02,140.85,140.97,10200.0,106.0735,106.0886,105.9607,106.0509,10200.0
2015-02-19 11:10:00,140.95,141.05,140.92,141.05,9700.0,106.0359,106.1111,106.0133,106.1111,9700.0
2015-02-19 11:15:00,141.05,141.24,141.05,141.24,28100.0,106.1111,106.2541,106.1111,106.2541,28100.0
2015-02-19 11:20:00,141.21,141.49,141.21,141.44,13800.0,106.2315,106.4421,106.2315,106.4045,13800.0
2015-02-19 11:25:00,141.47,141.63,141.47,141.6,29800.0,106.4271,106.5475,106.4271,106.5249,29800.0
2015-02-19 11:30:00,141.6,141.68,141.55,141.64,21100.0,106.5249,106.5851,106.4873,106.555,21100.0
2015-02-19 11:35:00,141.65,141.66,141.35,141.35,10800.0,106.5625,106.57,106.3368,106.3368,10800.0
2015-02-19 11:40:00,141.38,141.38,141.24,141.32,9600.0,106.3594,106.3594,106.2541,106.3142,9600.0
2015-02-19 11:45:00,141.32,141.48,141.28,141.41,7000.0,106.3142,106.4346,106.2841,106.3819,7000.0
2015-02-19 11:50:00,141.41,141.41,141.21,141.3,10500.0,106.3819,106.3819,106.2315,106.2992,10500.0
2015-02-19 11:55:00,141.31,141.41,141.27,141.4,11100.0,106.3067,106.3819,106.2766,106.3744,11100.0
2015-02-19 12:00:00,141.4,141.4,141.28,141.32,18600.0,106.3744,106.3744,106.2841,106.3142,18600.0
2015-02-19 12:05:00,141.36,141.4,141.29,141.4,12100.0,106.3443,106.3744,106.2917,106.3744,12100.0
2015-02-19 12:10:00,141.4,141.4,140.98,141.09,20600.0,106.3744,106.3744,106.0585,106.1412,20600.0
2015-02-19 12:15:00,141.07,141.09,140.95,141.05,9900.0,106.1262,106.1412,106.0359,106.1111,9900.0
2015-02-19 12:20:00,141.05,141.08,140.84,140.89,12900.0,106.1111,106.1337,105.9531,105.9908,12900.0
2015-02-19 12:25:00,140.83,141.15,140.68,140.72,60500.0,105.9456,106.1864,105.8328,105.8629,60500.0
2015-02-19 12:30:00,140.76,140.94,140.7,140.72,9400.0,105.893,106.0284,105.8478,105.8629,9400.0
2015-02-19 12:35:00,140.68,140.69,140.51,140.66,8000.0,105.8328,105.8403,105.7049,105.8177,8000.0
2015-02-19 12:40:00,140.69,140.83,140.68,140.77,7700.0,105.8403,105.9456,105.8328,105.9005,7700.0
2015-02-19 12:45:00,140.8,140.97,140.75,140.94,14700.0,105.923,106.0509,105.8854,106.0284,14700.0
2015-02-19 12:50:00,140.98,141.0,140.76,140.76,12900.0,106.0585,106.0735,105.893,105.893,12900.0
2015-02-19 12:55:00,140.78,140.79,140.67,140.67,6800.0,105.908,105.9155,105.8252,105.8252,6800.0
2015-02-19 13:00:00,140.68,140.72,140.39,140.49,23300.0,105.8328,105.8629,105.6146,105.6898,23300.0
2015-02-19 13:05:00,140.48,140.83,140.48,140.59,21600.0,105.6823,105.9456,105.6823,105.7651,21600.0
2015-02-19 13:10:00,140.59,140.59,140.37,140.43,8200.0,105.7651,105.7651,105.5996,105.6447,8200.0
2015-02-19 13:15:00,140.4,140.81,140.4,140.81,13900.0,105.6221,105.9306,105.6221,105.9306,13900.0
2015-02-19 13:20:00,140.83,140.96,140.7,140.71,13800.0,105.9456,106.0434,105.8478,105.8553,13800.0
2015-02-19 13:25:00,140.71,140.78,140.64,140.66,14400.0,105.8553,105.908,105.8027,105.8177,14400.0
2015-02-19 13:30:00,140.69,140.69,140.65,140.67,7000.0,105.8403,105.8403,105.8102,105.8252,7000.0
2015-02-19 13:35:00,140.71,140.88,140.7,140.88,7800.0,105.8553,105.9832,105.8478,105.9832,7800.0
2015-02-19 13:40:00,140.94,140.94,140.67,140.67,12400.0,106.0284,106.0284,105.8252,105.8252,12400.0
2015-02-19 13:45:00,140.7,140.71,140.55,140.64,8100.0,105.8478,105.8553,105.735,105.8027,8100.0
2015-02-19 13:50:00,140.61,140.78,140.6,140.76,15500.0,105.7801,105.908,105.7726,105.893,15500.0
2015-02-19 13:55:00,140.73,140.76,140.63,140.64,14800.0,105.8704,105.893,105.7952,105.8027,14800.0
2015-02-19 14:00:00,140.68,140.85,140.67,140.8,7300.0,105.8328,105.9607,105.8252,105.923,7300.0
2015-02-19 14:05:00,140.8,140.87,140.65,140.84,23100.0,105.923,105.9757,105.8102,105.9531,23100.0
2015-02-19 14:10:00,140.81,140.85,140.72,140.77,23800.0,105.9306,105.9607,105.8629,105.9005,23800.0
2015-02-19 14:15:00,140.75,140.97,140.75,140.89,8300.0,105.8854,106.0509,105.8854,105.9908,8300.0
2015-02-19 14:20:00,140.91,141.08,140.9,141.06,12100.0,106.0058,106.1337,105.9983,106.1186,12100.0
2015-02-19 14:25:00,141.06,141.17,140.99,140.99,10900.0,106.1186,106.2014,106.066,106.066,10900.0
2015-02-19 14:30:00,140.99,140.99,140.86,140.86,11800.0,106.066,106.066,105.9682,105.9682,11800.0
2015-02-19 14:35:00,140.87,140.94,140.76,140.82,11600.0,105.9757,106.0284,105.893,105.9381,11600.0
2015-02-19 14:40:00,140.83,140.89,140.75,140.89,4900.0,105.9456,105.9908,105.8854,105.9908,4900.0
2015-02-19 14:45:00,140.85,140.98,140.83,140.98,21400.0,105.9607,106.0585,105.9456,106.0585,21400.0
2015-02-19 14:50:00,140.97,141.0,140.87,140.99,22200.0,106.0509,106.0735,105.9757,106.066,22200.0
2015-02-19 14:55:00,140.96,140.97,140.81,140.85,7200.0,106.0434,106.0509,105.9306,105.9607,7200.0
2015-02-19 15:00:00,140.84,140.92,140.84,140.91,8200.0,105.9531,106.0133,105.9531,106.0058,8200.0
2015-02-19 15:05:00,140.9,141.0,140.9,140.98,13500.0,105.9983,106.0735,105.9983,106.0585,13500.0
2015-02-19 15:10:00,140.99,141.0,140.81,140.84,11100.0,106.066,106.0735,105.9306,105.9531,11100.0
2015-02-19 15:15:00,140.82,140.85,140.77,140.79,6400.0,105.9381,105.9607,105.9005,105.9155,6400.0
2015-02-19 15:20:00,140.79,140.92,140.77,140.87,10100.0,105.9155,106.0133,105.9005,105.9757,10100.0
2015-02-19 15:25:00,140.87,140.94,140.82,140.93,11200.0,105.9757,106.0284,105.9381,106.0208,11200.0
2015-02-19 15:30:00,140.92,140.96,140.8,140.84,21600.0,106.0133,106.0434,105.923,105.9531,21600.0
2015-02-19 15:35:00,140.83,140.89,140.81,140.83,23000.0,105.9456,105.9908,105.9306,105.9456,23000.0
2015-02-19 15:40:00,140.83,140.86,140.73,140.73,19800.0,105.9456,105.9682,105.8704,105.8704,19800.0
2015-02-19 15:45:00,140.73,140.79,140.7,140.74,30400.0,105.8704,105.9155,105.8478,105.8779,30400.0
2015-02-19 15:50:00,140.73,140.82,140.71,140.77,39000.0,105.8704,105.9381,105.8553,105.9005,39000.0
2015-02-19 15:55:00,140.78,140.84,140.73,140.82,111900.0,105.908,105.9531,105.8704,105.9381,111900.0
2015-02-20 09:30:00,140.63,140.68,140.02,140.57,65800.0,105.7952,105.8328,105.3363,105.75,65800.0
2015-02-20 09:35:00,140.63,140.88,140.4,140.72,35700.0,105.7952,105.9832,105.6221,105.8629,35700.0
2015-02-20 09:40:00,140.72,140.72,139.97,140.36,31700.0,105.8629,105.8629,105.2986,105.592,31700.0
2015-02-20 09:45:00,140.26,140.37,139.8,139.8,16800.0,105.5168,105.5996,105.1708,105.1708,16800.0
2015-02-20 09:50:00,140.1,140.1,139.77,139.99,13400.0,105.3964,105.3964,105.1482,105.3137,13400.0
2015-02-20 09:55:00,139.98,140.03,139.79,139.79,3900.0,105.3062,105.3438,105.1632,105.1632,3900.0
2015-02-20 10:00:00,139.88,139.92,139.62,139.76,15200.0,105.2309,105.261,105.0353,105.1407,15200.0
2015-02-20 10:05:00,139.78,140.0,139.64,139.97,14200.0,105.1557,105.3212,105.0504,105.2986,14200.0
2015-02-20 10:10:00,139.99,140.19,139.97,140.13,11000.0,105.3137,105.4641,105.2986,105.419,11000.0
2015-02-20 10:15:00,140.14,140.44,140.06,140.22,8300.0,105.4265,105.6522,105.3663,105.4867,8300.0
2015-02-20 10:20:00,140.2,140.46,140.2,140.34,7500.0,105.4717,105.6673,105.4717,105.577,7500.0
2015-02-20 10:25:00,140.33,140.33,140.23,140.23,5700.0,105.5695,105.5695,105.4942,105.4942,5700.0
2015-02-20 10:30:00,140.23,140.48,140.07,140.48,11700.0,105.4942,105.6823,105.3739,105.6823,11700.0
2015-02-20 10:35:00,140.5,140.5,140.23,140.49,24300.0,105.6974,105.6974,105.4942,105.6898,24300.0
2015-02-20 10:40:00,140.6,140.88,140.6,140.84,9700.0,105.7726,105.9832,105.7726,105.9531,9700.0
2015-02-20 10:45:00,140.81,140.92,140.66,140.75,14000.0,105.9306,106.0133,105.8177,105.8854,14000.0
2015-02-20 10:50:00,140.73,140.73,140.54,140.6,17400.0,105.8704,105.8704,105.7275,105.7726,17400.0
2015-02-20 10:55:00,140.61,140.76,140.58,140.74,11700.0,105.7801,105.893,105.7575,105.8779,11700.0
2015-02-20 11:00:00,140.77,140.85,140.72,140.75,7000.0,105.9005,105.9607,105.8629,105.8854,7000.0
2015-02-20 11:05:00,140.73,140.78,140.68,140.73,12500.0,105.8704,105.908,105.8328,105.8704,12500.0
2015-02-20 11:10:00,140.69,140.76,140.67,140.69,8700.0,105.8403,105.893,105.8252,105.8403,8700.0
2015-02-20 11:15:00,140.74,140.79,140.68,140.71,4500.0,105.8779,105.9155,105.8328,105.8553,4500.0
2015-02-20 11:20:00,140.72,140.95,140.71,140.85,6800.0,105.8629,106.0359,105.8553,105.9607,6800.0
2015-02-20 11:25:00,140.92,140.99,140.88,140.99,5500.0,106.0133,106.066,105.9832,106.066,5500.0
2015-02-20 11:30:00,140.99,141.19,140.98,141.15,9200.0,106.066,106.2164,106.0585,106.1864,9200.0
2015-02-20 11:35:00,141.19,141.27,141.05,141.14,15600.0,106.2164,106.2766,106.1111,106.1788,15600.0
2015-02-20 11:40:00,141.12,141.25,141.1,141.22,4500.0,106.1638,106.2616,106.1487,106.239,4500.0
2015-02-20 11:45:00,141.19,141.27,141.14,141.22,30100.0,106.2164,106.2766,106.1788,106.239,30100.0
2015-02-20 11:50:00,141.2,141.39,141.17,141.39,21700.0,106.224,106.3669,106.2014,106.3669,21700.0
2015-02-20 11:55:00,141.38,141.46,141.3,141.46,26300.0,106.3594,106.4196,106.2992,106.4196,26300.0
2015-02-20 12:00:00,141.44,141.57,141.4,141.52,12200.0,106.4045,106.5023,106.3744,106.4647,12200.0
2015-02-20 12:05:00,141.47,141.52,141.39,141.51,19200.0,106.4271,106.4647,106.3669,106.4572,19200.0
2015-02-20 12:10:00,141.5,141.54,141.5,141.52,5200.0,106.4497,106.4797,106.4497,106.4647,5200.0
2015-02-20 12:15:00,141.5,141.6,141.49,141.55,5800.0,106.4497,106.5249,106.4421,106.4873,5800.0
2015-02-20 12:20:00,141.57,141.65,141.54,141.65,9700.0,106.5023,106.5625,106.4797,106.5625,9700.0
2015-02-20 12:25:00,141.65,141.65,141.53,141.57,16600.0,106.5625,106.5625,106.4722,106.5023,16600.0
2015-02-20 12:30:00,141.54,141.55,141.45,141.54,20600.0,106.4797,106.4873,106.412,106.4797,20600.0
2015-02-20 12:35:00,141.55,142.0,141.5,141.63,45900.0,106.4873,106.8258,106.4497,106.5475,45900.0
2015-02-20 12:40:00,141.63,141.86,141.63,141.65,16200.0,106.5475,106.7205,106.5475,106.5625,16200.0
2015-02-20 12:45:00,141.67,141.84,141.66,141.76,5900.0,106.5775,106.7054,106.57,106.6453,5900.0
2015-02-20 12:50:00,141.74,141.84,141.74,141.83,12800.0,106.6302,106.7054,106.6302,106.6979,12800.0
2015-02-20 12:55:00,141.8,141.87,141.77,141.78,18500.0,106.6753,106.728,106.6528,106.6603,18500.0
2015-02-20 13:00:00,141.77,141.9,141.74,141.8,15200.0,106.6528,106.7506,106.6302,106.6753,15200.0
2015-02-20 13:05:00,141.78,141.83,141.71,141.75,5500.0,106.6603,106.6979,106.6076,106.6377,5500.0
2015-02-20 13:10:00,141.72,141.86,141.68,141.74,9900.0,106.6152,106.7205,106.5851,106.6302,9900.0
2015-02-20 13:15:00,141.75,141.87,141.72,141.84,11700.0,106.6377,106.728,106.6152,106.7054,11700.0
2015-02-20 13:20:00,141.85,142.0,141.85,141.97,12800.0,106.713,106.8258,106.713,106.8032,12800.0
2015-02-20 13:25:00,141.99,142.1,141.97,141.98,30200.0,106.8183,106.901,106.8032,106.8108,30200.0
2015-02-20 13:30:00,141.98,142.16,141.98,142.05,11800.0,106.8108,106.9462,106.8108,106.8634,11800.0
2015-02-20 13:35:00,142.05,142.27,141.98,142.27,9500.0,106.8634,107.0289,106.8108,107.0289,9500.0
2015-02-20 13:40:00,142.28,142.28,142.08,142.08,3900.0,107.0364,107.0364,106.886,106.886,3900.0
2015-02-20 13:45:00,142.13,142.21,142.1,142.17,5400.0,106.9236,106.9838,106.901,106.9537,5400.0
2015-02-20 13:50:00,142.21,142.24,142.11,142.11,4200.0,106.9838,107.0064,106.9086,106.9086,4200.0
2015-02-20 13:55:00,142.11,142.39,142.11,142.34,6300.0,106.9086,107.1192,106.9086,107.0816,6300.0
2015-02-20 14:00:00,142.31,142.37,142.27,142.37,6600.0,107.059,107.1041,107.0289,107.1041,6600.0
2015-02-20 14:05:00,142.37,142.45,142.28,142.28,7000.0,107.1041,107.1643,107.0364,107.0364,7000.0
2015-02-20 14:10:00,142.3,142.31,142.17,142.19,9200.0,107.0515,107.059,106.9537,106.9687,9200.0
2015-02-20 14:15:00,142.19,142.2,142.03,142.04,9000.0,106.9687,106.9763,106.8484,106.8559,9000.0
2015-02-20 14:20:00,142.07,142.21,142.04,142.2,5700.0,106.8785,106.9838,106.8559,106.9763,5700.0
2015-02-20 14:25:00,142.22,142.25,142.2,142.21,8500.0,106.9913,107.0139,106.9763,106.9838,8500.0
2015-02-20 14:30:00,142.2,142.25,142.16,142.18,9400.0,106.9763,107.0139,106.9462,106.9612,9400.0
2015-02-20 14:35:00,142.16,142.24,142.13,142.17,39700.0,106.9462,107.0064,106.9236,106.9537,39700.0
2015-02-20 14:40:00,142.18,142.36,142.17,142.28,66700.0,106.9612,107.0966,106.9537,107.0364,66700.0
2015-02-20 14:45:00,142.31,142.62,142.23,142.59,41700.0,107.059,107.2922,106.9988,107.2697,41700.0
2015-02-20 14:50:00,142.61,142.61,142.38,142.58,32400.0,107.2847,107.2847,107.1117,107.2621,32400.0
2015-02-20 14:55:00,142.6,142.75,142.59,142.65,20200.0,107.2772,107.39,107.2697,107.3148,20200.0
2015-02-20 15:00:00,142.65,142.88,142.65,142.74,21800.0,107.3148,107.4878,107.3148,107.3825,21800.0
2015-02-20 15:05:00,142.72,142.76,142.64,142.69,31200.0,107.3675,107.3975,107.3073,107.3449,31200.0
2015-02-20 15:10:00,142.69,142.77,142.54,142.62,27500.0,107.3449,107.4051,107.232,107.2922,27500.0
2015-02-20 15:15:00,142.62,142.62,142.38,142.44,25400.0,107.2922,107.2922,107.1117,107.1568,25400.0
2015-02-20 15:20:00,142.5,142.52,142.36,142.42,18800.0,107.2019,107.217,107.0966,107.1418,18800.0
2015-02-20 15:25:00,142.42,142.45,142.34,142.45,15900.0,107.1418,107.1643,107.0816,107.1643,15900.0
2015-02-20 15:30:00,142.46,142.61,142.41,142.57,25900.0,107.1719,107.2847,107.1342,107.2546,25900.0
2015-02-20 15:35:00,142.6,142.7,142.53,142.53,32200.0,107.2772,107.3524,107.2245,107.2245,32200.0
2015-02-20 15:40:00,142.54,142.58,142.44,142.44,32200.0,107.232,107.2621,107.1568,107.1568,32200.0
2015-02-20 15:45:00,142.45,142.49,142.34,142.34,52900.0,107.1643,107.1944,107.0816,107.0816,52900.0
2015-02-20 15:50:00,142.35,142.42,142.25,142.29,44000.0,107.0891,107.1418,107.0139,107.044,44000.0
2015-02-20 15:55:00,142.3,142.58,142.26,142.44,133500.0,107.0515,107.2621,107.0214,107.1568,133500.0
2015-02-23 09:30:00,142.02,142.5,141.7,141.78,25900.0,106.8408,107.2019,106.6001,106.6603,25900.0
2015-02-23 09:35:00,141.71,141.71,140.73,141.08,25000.0,106.6076,106.6076,105.8704,106.1337,25000.0
2015-02-23 09:40:00,141.04,141.34,140.9,141.05,21900.0,106.1036,106.3293,105.9983,106.1111,21900.0
2015-02-23 09:45:00,141.06,141.14,140.8,140.8,16700.0,106.1186,106.1788,105.923,105.923,16700.0
2015-02-23 09:50:00,140.82,141.07,140.82,141.07,12700.0,105.9381,106.1262,105.9381,106.1262,12700.0
2015-02-23 09:55:00,141.02,141.27,140.86,141.26,15600.0,106.0886,106.2766,105.9682,106.2691,15600.0
2015-02-23 10:00:00,141.27,141.47,141.27,141.41,7600.0,106.2766,106.4271,106.2766,106.3819,7600.0
2015-02-23 10:05:00,141.43,141.49,141.28,141.44,5600.0,106.397,106.4421,106.2841,106.4045,5600.0
2015-02-23 10:10:00,141.42,141.44,141.3,141.37,7500.0,106.3895,106.4045,106.2992,106.3519,7500.0
2015-02-23 10:15:00,141.37,141.38,141.14,141.19,19000.0,106.3519,106.3594,106.1788,106.2164,19000.0
2015-02-23 10:20:00,141.2,141.54,141.17,141.54,28900.0,106.224,106.4797,106.2014,106.4797,28900.0
2015-02-23 10:25:00,141.54,141.66,141.51,141.51,11400.0,106.4797,106.57,106.4572,106.4572,11400.0
2015-02-23 10:30:00,141.51,141.54,141.4,141.49,8900.0,106.4572,106.4797,106.3744,106.4421,8900.0
2015-02-23 10:35:00,141.47,141.53,141.34,141.39,11700.0,106.4271,106.4722,106.3293,106.3669,11700.0
2015-02-23 10:40:00,141.38,141.46,141.36,141.42,4800.0,106.3594,106.4196,106.3443,106.3895,4800.0
2015-02-23 10:45:00,141.42,141.56,141.39,141.55,5100.0,106.3895,106.4948,106.3669,106.4873,5100.0
2015-02-23 10:50:00,141.55,141.58,141.41,141.53,5600.0,106.4873,106.5098,106.3819,106.4722,5600.0
2015-02-23 10:55:00,141.57,141.67,141.45,141.45,9400.0,106.5023,106.5775,106.412,106.412,9400.0
2015-02-23 11:00:00,141.45,141.51,141.35,141.38,7900.0,106.412,106.4572,106.3368,106.3594,7900.0
2015-02-23 11:05:00,141.43,141.5,141.42,141.42,4400.0,106.397,106.4497,106.3895,106.3895,4400.0
2015-02-23 11:10:00,141.47,141.47,141.24,141.27,6000.0,106.4271,106.4271,106.2541,106.2766,6000.0
2015-02-23 11:15:00,141.27,141.32,141.24,141.32,14400.0,106.2766,106.3142,106.2541,106.3142,14400.0
2015-02-23 11:20:00,141.3,141.47,141.3,141.44,8700.0,106.2992,106.4271,106.2992,106.4045,8700.0
2015-02-23 11:25:00,141.44,141.71,141.44,141.68,5500.0,106.4045,106.6076,106.4045,106.5851,5500.0
2015-02-23 11:30:00,141.71,141.72,141.62,141.71,11000.0,106.6076,106.6152,106.5399,106.6076,11000.0
2015-02-23 11:35:00,141.71,141.79,141.63,141.68,17100.0,106.6076,106.6678,106.5475,106.5851,17100.0
2015-02-23 11:40:00,141.69,141.71,141.6,141.61,6600.0,106.5926,106.6076,106.5249,106.5324,6600.0
2015-02-23 11:45:00,141.65,141.82,141.65,141.82,14500.0,106.5625,106.6904,106.5625,106.6904,14500.0
2015-02-23 11:50:00,141.81,141.81,141.6,141.66,6400.0,106.6829,106.6829,106.5249,106.57,6400.0
2015-02-23 11:55:00,141.69,141.77,141.53,141.53,9200.0,106.5926,106.6528,106.4722,106.4722,9200.0
2015-02-23 12:00:00,141.58,141.65,141.51,141.65,12100.0,106.5098,106.5625,106.4572,106.5625,12100.0
2015-02-23 12:05:00,141.65,141.65,141.53,141.6,11100.0,106.5625,106.5625,106.4722,106.5249,11100.0
2015-02-23 12:10:00,141.6,141.65,141.6,141.62,10200.0,106.5249,106.5625,106.5249,106.5399,10200.0
2015-02-23 12:15:00,141.59,141.6,141.33,141.33,5100.0,106.5174,106.5249,106.3218,106.3218,5100.0
2015-02-23 12:20:00,141.38,141.38,141.14,141.31,21200.0,106.3594,106.3594,106.1788,106.3067,21200.0
2015-02-23 12:25:00,141.28,141.34,141.26,141.31,3000.0,106.2841,106.3293,106.2691,106.3067,3000.0
2015-02-23 12:30:00,141.3,141.35,141.24,141.32,17800.0,106.2992,106.3368,106.2541,106.3142,17800.0
2015-02-23 12:35:00,141.32,141.5,141.21,141.25,8600.0,106.3142,106.4497,106.2315,106.2616,8600.0
2015-02-23 12:40:00,141.25,141.37,141.25,141.33,5800.0,106.2616,106.3519,106.2616,106.3218,5800.0
2015-02-23 12:45:00,141.32,141.34,141.12,141.3,15100.0,106.3142,106.3293,106.1638,106.2992,15100.0
2015-02-23 12:50:00,141.3,141.3,141.23,141.23,10900.0,106.2992,106.2992,106.2465,106.2465,10900.0
2015-02-23 12:55:00,141.22,141.3,141.19,141.21,6400.0,106.239,106.2992,106.2164,106.2315,6400.0
2015-02-23 13:00:00,141.21,141.26,141.14,141.23,6600.0,106.2315,106.2691,106.1788,106.2465,6600.0
2015-02-23 13:05:00,141.26,141.29,141.18,141.27,8800.0,106.2691,106.2917,106.2089,106.2766,8800.0
2015-02-23 13:10:00,141.27,141.35,141.22,141.28,7400.0,106.2766,106.3368,106.239,106.2841,7400.0
2015-02-23 13:15:00,141.29,141.41,141.28,141.37,3300.0,106.2917,106.3819,106.2841,106.3519,3300.0
2015-02-23 13:20:00,141.39,141.42,141.33,141.36,4400.0,106.3669,106.3895,106.3218,106.3443,4400.0
2015-02-23 13:25:00,141.36,141.38,141.33,141.34,3100.0,106.3443,106.3594,106.3218,106.3293,3100.0
2015-02-23 13:30:00,141.34,141.66,141.33,141.59,12900.0,106.3293,106.57,106.3218,106.5174,12900.0
2015-02-23 13:35:00,141.59,141.82,141.58,141.82,19100.0,106.5174,106.6904,106.5098,106.6904,19100.0
2015-02-23 13:40:00,141.78,141.9,141.58,141.58,8600.0,106.6603,106.7506,106.5098,106.5098,8600.0
2015-02-23 13:45:00,141.6,141.69,141.48,141.54,8500.0,106.5249,106.5926,106.4346,106.4797,8500.0
2015-02-23 13:50:00,141.53,141.54,141.32,141.37,23200.0,106.4722,106.4797,106.3142,106.3519,23200.0
2015-02-23 13:55:00,141.37,141.43,141.25,141.35,19300.0,106.3519,106.397,106.2616,106.3368,19300.0
2015-02-23 14:00:00,141.34,141.38,141.21,141.33,18100.0,106.3293,106.3594,106.2315,106.3218,18100.0
2015-02-23 14:05:00,141.36,141.41,141.3,141.4,13100.0,106.3443,106.3819,106.2992,106.3744,13100.0
2015-02-23 14:10:00,141.38,141.38,141.32,141.37,10200.0,106.3594,106.3594,106.3142,106.3519,10200.0
2015-02-23 14:15:00,141.36,141.42,141.31,141.31,11900.0,106.3443,106.3895,106.3067,106.3067,11900.0
2015-02-23 14:20:00,141.25,141.31,141.21,141.22,9400.0,106.2616,106.3067,106.2315,106.239,9400.0
2015-02-23 14:25:00,141.22,141.22,141.04,141.16,14000.0,106.239,106.239,106.1036,106.1939,14000.0
2015-02-23 14:30:00,141.15,141.18,140.99,140.99,13600.0,106.1864,106.2089,106.066,106.066,13600.0
2015-02-23 14:35:00,140.99,141.08,140.96,141.03,11500.0,106.066,106.1337,106.0434,106.0961,11500.0
2015-02-23 14:40:00,141.03,141.03,140.75,140.8,24400.0,106.0961,106.0961,105.8854,105.923,24400.0
2015-02-23 14:45:00,140.81,140.93,140.75,140.93,13500.0,105.9306,106.0208,105.8854,106.0208,13500.0
2015-02-23 14:50:00,140.94,140.94,140.75,140.87,14600.0,106.0284,106.0284,105.8854,105.9757,14600.0
2015-02-23 14:55:00,140.89,141.04,140.87,141.0,11900.0,105.9908,106.1036,105.9757,106.0735,11900.0
2015-02-23 15:00:00,140.98,141.19,140.97,140.97,22700.0,106.0585,106.2164,106.0509,106.0509,22700.0
2015-02-23 15:05:00,140.97,141.03,140.95,141.01,14800.0,106.0509,106.0961,106.0359,106.081,14800.0
2015-02-23 15:10:00,141.03,141.14,141.0,141.1,15300.0,106.0961,106.1788,106.0735,106.1487,15300.0
2015-02-23 15:15:00,141.1,141.22,141.1,141.19,12600.0,106.1487,106.239,106.1487,106.2164,12600.0
2015-02-23 15:20:00,141.18,141.24,141.11,141.17,14000.0,106.2089,106.2541,106.1563,106.2014,14000.0
2015-02-23 15:25:00,141.17,141.25,141.11,141.22,18100.0,106.2014,106.2616,106.1563,106.239,18100.0
2015-02-23 15:30:00,141.22,141.3,141.17,141.24,27800.0,106.239,106.2992,106.2014,106.2541,27800.0
2015-02-23 15:35:00,141.25,141.35,141.23,141.34,18000.0,106.2616,106.3368,106.2465,106.3293,18000.0
2015-02-23 15:40:00,141.34,141.44,141.27,141.43,18900.0,106.3293,106.4045,106.2766,106.397,18900.0
2015-02-23 15:45:00,141.42,141.51,141.33,141.4,26400.0,106.3895,106.4572,106.3218,106.3744,26400.0
2015-02-23 15:50:00,141.4,141.46,141.33,141.44,31500.0,106.3744,106.4196,106.3218,106.4045,31500.0
2015-02-23 15:55:00,141.44,141.55,141.37,141.49,69400.0,106.4045,106.4873,106.3519,106.4421,69400.0
2015-02-24 09:30:00,141.56,142.0,141.56,141.74,19900.0,106.4948,106.8258,106.4948,106.6302,19900.0
2015-02-24 09:35:00,142.0,142.1,141.74,142.09,10100.0,106.8258,106.901,106.6302,106.8935,10100.0
2015-02-24 09:40:00,141.98,142.45,141.89,142.31,9000.0,106.8108,107.1643,106.743,107.059,9000.0
2015-02-24 09:45:00,142.35,142.49,142.03,142.13,25600.0,107.0891,107.1944,106.8484,106.9236,25600.0
2015-02-24 09:50:00,142.06,142.18,141.92,141.98,6800.0,106.8709,106.9612,106.7656,106.8108,6800.0
2015-02-24 09:55:00,142.01,142.06,141.86,141.86,16900.0,106.8333,106.8709,106.7205,106.7205,16900.0
2015-02-24 10:00:00,141.9,141.95,141.43,141.8,21700.0,106.7506,106.7882,106.397,106.6753,21700.0
2015-02-24 10:05:00,141.78,142.16,141.67,142.16,20500.0,106.6603,106.9462,106.5775,106.9462,20500.0
2015-02-24 10:10:00,142.13,142.14,141.78,141.82,22100.0,106.9236,106.9311,106.6603,106.6904,22100.0
2015-02-24 10:15:00,141.83,141.86,141.55,141.69,19400.0,106.6979,106.7205,106.4873,106.5926,19400.0
2015-02-24 10:20:00,141.69,142.05,141.66,141.89,8500.0,106.5926,106.8634,106.57,106.743,8500.0
2015-02-24 10:25:00,141.84,142.02,141.79,141.99,32000.0,106.7054,106.8408,106.6678,106.8183,32000.0
2015-02-24 10:30:00,141.96,142.07,141.87,141.94,5300.0,106.7957,106.8785,106.728,106.7807,5300.0
2015-02-24 10:35:00,142.0,142.03,141.9,141.91,7100.0,106.8258,106.8484,106.7506,106.7581,7100.0
2015-02-24 10:40:00,141.89,141.9,141.76,141.8,13300.0,106.743,106.7506,106.6453,106.6753,13300.0
2015-02-24 10:45:00,141.78,141.89,141.57,141.69,8900.0,106.6603,106.743,106.5023,106.5926,8900.0
2015-02-24 10:50:00,141.72,141.85,141.63,141.78,8400.0,106.6152,106.713,106.5475,106.6603,8400.0
2015-02-24 10:55:00,141.79,141.8,141.68,141.71,10200.0,106.6678,106.6753,106.5851,106.6076,10200.0
2015-02-24 11:00:00,141.72,141.73,141.63,141.68,23400.0,106.6152,106.6227,106.5475,106.5851,23400.0
2015-02-24 11:05:00,141.69,141.84,141.69,141.84,9900.0,106.5926,106.7054,106.5926,106.7054,9900.0
2015-02-24 11:10:00,141.83,141.92,141.79,141.92,16900.0,106.6979,106.7656,106.6678,106.7656,16900.0
2015-02-24 11:15:00,141.89,141.89,141.81,141.85,6000.0,106.743,106.743,106.6829,106.713,6000.0
2015-02-24 11:20:00,141.82,141.92,141.81,141.88,4800.0,106.6904,106.7656,106.6829,106.7355,4800.0
2015-02-24 11:25:00,141.91,141.95,141.85,141.93,9900.0,106.7581,106.7882,106.713,106.7731,9900.0
2015-02-24 11:30:00,141.91,141.93,141.8,141.81,5100.0,106.7581,106.7731,106.6753,106.6829,5100.0
2015-02-24 11:35:00,141.81,141.83,141.67,141.67,10500.0,106.6829,106.6979,106.5775,106.5775,10500.0
2015-02-24 11:40:00,141.66,141.72,141.6,141.72,36000.0,106.57,106.6152,106.5249,106.6152,36000.0
2015-02-24 11:45:00,141.74,141.95,141.68,141.83,14300.0,106.6302,106.7882,106.5851,106.6979,14300.0
2015-02-24 11:50:00,141.86,141.89,141.77,141.84,4300.0,106.7205,106.743,106.6528,106.7054,4300.0
2015-02-24 11:55:00,141.83,141.92,141.83,141.85,6500.0,106.6979,106.7656,106.6979,106.713,6500.0
2015-02-24 12:00:00,141.85,141.86,141.79,141.83,9000.0,106.713,106.7205,106.6678,106.6979,9000.0
2015-02-24 12:05:00,141.82,141.87,141.78,141.78,4900.0,106.6904,106.728,106.6603,106.6603,4900.0
2015-02-24 12:10:00,141.78,141.79,141.73,141.79,9600.0,106.6603,106.6678,106.6227,106.6678,9600.0
2015-02-24 12:15:00,141.79,141.79,141.63,141.72,18300.0,106.6678,106.6678,106.5475,106.6152,18300.0
2015-02-24 12:20:00,141.67,141.69,141.64,141.69,3300.0,106.5775,106.5926,106.555,106.5926,3300.0
2015-02-24 12:25:00,141.69,141.75,141.62,141.7,6500.0,106.5926,106.6377,106.5399,106.6001,6500.0
2015-02-24 12:30:00,141.71,141.75,141.46,141.72,26700.0,106.6076,106.6377,106.4196,106.6152,26700.0
2015-02-24 12:35:00,141.69,141.71,141.6,141.66,11400.0,106.5926,106.6076,106.5249,106.57,11400.0
2015-02-24 12:40:00,141.64,141.69,141.55,141.65,12200.0,106.555,106.5926,106.4873,106.5625,12200.0
2015-02-24 12:45:00,141.64,141.75,141.61,141.71,4500.0,106.555,106.6377,106.5324,106.6076,4500.0
2015-02-24 12:50:00,141.73,141.74,141.66,141.74,2500.0,106.6227,106.6302,106.57,106.6302,2500.0
2015-02-24 12:55:00,141.76,141.88,141.75,141.84,3500.0,106.6453,106.7355,106.6377,106.7054,3500.0
2015-02-24 13:00:00,141.79,141.93,141.78,141.86,10900.0,106.6678,106.7731,106.6603,106.7205,10900.0
2015-02-24 13:05:00,141.83,141.89,141.74,141.77,11700.0,106.6979,106.743,106.6302,106.6528,11700.0
2015-02-24 13:10:00,141.76,141.9,141.76,141.82,3000.0,106.6453,106.7506,106.6453,106.6904,3000.0
2015-02-24 13:15:00,141.78,141.83,141.75,141.8,3000.0,106.6603,106.6979,106.6377,106.6753,3000.0
2015-02-24 13:20:00,141.8,141.87,141.79,141.87,5200.0,106.6753,106.728,106.6678,106.728,5200.0
2015-02-24 13:25:00,141.84,141.92,141.8,141.85,6200.0,106.7054,106.7656,106.6753,106.713,6200.0
2015-02-24 13:30:00,141.86,141.94,141.83,141.94,8200.0,106.7205,106.7807,106.6979,106.7807,8200.0
2015-02-24 13:35:00,141.96,142.02,141.87,141.87,5100.0,106.7957,106.8408,106.728,106.728,5100.0
2015-02-24 13:40:00,141.87,141.89,141.79,141.89,3100.0,106.728,106.743,106.6678,106.743,3100.0
2015-02-24 13:45:00,141.86,141.88,141.79,141.81,5800.0,106.7205,106.7355,106.6678,106.6829,5800.0
2015-02-24 13:50:00,141.82,141.82,141.76,141.81,3200.0,106.6904,106.6904,106.6453,106.6829,3200.0
2015-02-24 13:55:00,141.79,141.89,141.79,141.87,6200.0,106.6678,106.743,106.6678,106.728,6200.0
2015-02-24 14:00:00,141.88,141.88,141.82,141.85,6400.0,106.7355,106.7355,106.6904,106.713,6400.0
2015-02-24 14:05:00,141.83,141.9,141.77,141.8,9400.0,106.6979,106.7506,106.6528,106.6753,9400.0
2015-02-24 14:10:00,141.79,141.86,141.79,141.86,1900.0,106.6678,106.7205,106.6678,106.7205,1900.0
2015-02-24 14:15:00,141.86,141.95,141.85,141.92,4900.0,106.7205,106.7882,106.713,106.7656,4900.0
2015-02-24 14:20:00,141.9,142.11,141.9,142.09,8500.0,106.7506,106.9086,106.7506,106.8935,8500.0
2015-02-24 14:25:00,142.06,142.14,142.0,142.03,5600.0,106.8709,106.9311,106.8258,106.8484,5600.0
2015-02-24 14:30:00,142.03,142.06,141.89,141.89,4100.0,106.8484,106.8709,106.743,106.743,4100.0
2015-02-24 14:35:00,141.91,141.96,141.82,141.82,8600.0,106.7581,106.7957,106.6904,106.6904,8600.0
2015-02-24 14:40:00,141.82,141.85,141.75,141.81,11200.0,106.6904,106.713,106.6377,106.6829,11200.0
2015-02-24 14:45:00,141.81,141.81,141.67,141.75,10900.0,106.6829,106.6829,106.5775,106.6377,10900.0
2015-02-24 14:50:00,141.75,141.91,141.75,141.89,6400.0,106.6377,106.7581,106.6377,106.743,6400.0
2015-02-24 14:55:00,141.88,141.94,141.86,141.86,12400.0,106.7355,106.7807,106.7205,106.7205,12400.0
2015-02-24 15:00:00,141.88,141.93,141.86,141.93,9400.0,106.7355,106.7731,106.7205,106.7731,9400.0
2015-02-24 15:05:00,141.93,141.95,141.89,141.91,6400.0,106.7731,106.7882,106.743,106.7581,6400.0
2015-02-24 15:10:00,141.9,141.9,141.81,141.85,6000.0,106.7506,106.7506,106.6829,106.713,6000.0
2015-02-24 15:15:00,141.85,141.91,141.83,141.91,7100.0,106.713,106.7581,106.6979,106.7581,7100.0
2015-02-24 15:20:00,141.93,141.93,141.87,141.89,11600.0,106.7731,106.7731,106.728,106.743,11600.0
2015-02-24 15:25:00,141.87,142.02,141.86,141.98,7900.0,106.728,106.8408,106.7205,106.8108,7900.0
2015-02-24 15:30:00,141.95,142.03,141.94,142.02,7700.0,106.7882,106.8484,106.7807,106.8408,7700.0
2015-02-24 15:35:00,142.01,142.01,141.87,141.96,10300.0,106.8333,106.8333,106.728,106.7957,10300.0
2015-02-24 15:40:00,141.96,142.06,141.96,141.99,13600.0,106.7957,106.8709,106.7957,106.8183,13600.0
2015-02-24 15:45:00,142.0,142.0,141.76,141.76,18200.0,106.8258,106.8258,106.6453,106.6453,18200.0
2015-02-24 15:50:00,141.77,141.85,141.7,141.7,22900.0,106.6528,106.713,106.6001,106.6001,22900.0
2015-02-24 15:55:00,141.7,141.81,141.69,141.8,40500.0,106.6001,106.6829,106.5926,106.6753,40500.0
2015-02-25 09:30:00,142.12,142.64,141.84,142.38,30600.0,106.9161,107.3073,106.7054,107.1117,30600.0
2015-02-25 09:35:00,142.27,142.51,142.21,142.21,7800.0,107.0289,107.2095,106.9838,106.9838,7800.0
2015-02-25 09:40:00,142.26,142.48,141.86,142.3,9000.0,107.0214,107.1869,106.7205,107.0515,9000.0
2015-02-25 09:45:00,142.29,142.38,141.85,142.06,15600.0,107.044,107.1117,106.713,106.8709,15600.0
2015-02-25 09:50:00,142.05,142.1,141.7,141.89,29600.0,106.8634,106.901,106.6001,106.743,29600.0
2015-02-25 09:55:00,141.99,142.06,141.9,141.93,11500.0,106.8183,106.8709,106.7506,106.7731,11500.0
2015-02-25 10:00:00,141.96,142.05,141.74,141.79,9300.0,106.7957,106.8634,106.6302,106.6678,9300.0
2015-02-25 10:05:00,141.86,142.03,141.81,142.0,8800.0,106.7205,106.8484,106.6829,106.8258,8800.0
2015-02-25 10:10:00,142.02,142.07,141.99,142.02,5800.0,106.8408,106.8785,106.8183,106.8408,5800.0
2015-02-25 10:15:00,141.99,142.12,141.97,142.1,3200.0,106.8183,106.9161,106.8032,106.901,3200.0
2015-02-25 10:20:00,142.18,142.23,142.15,142.2,4200.0,106.9612,106.9988,106.9386,106.9763,4200.0
2015-02-25 10:25:00,142.21,142.26,142.15,142.2,5800.0,106.9838,107.0214,106.9386,106.9763,5800.0
2015-02-25 10:30:00,142.2,142.21,141.97,142.0,10200.0,106.9763,106.9838,106.8032,106.8258,10200.0
2015-02-25 10:35:00,141.96,142.0,141.8,141.9,13300.0,106.7957,106.8258,106.6753,106.7506,13300.0
2015-02-25 10:40:00,141.9,142.09,141.9,142.08,11800.0,106.7506,106.8935,106.7506,106.886,11800.0
2015-02-25 10:45:00,142.06,142.1,141.98,142.03,4100.0,106.8709,106.901,106.8108,106.8484,4100.0
2015-02-25 10:50:00,142.04,142.24,142.03,142.23,7000.0,106.8559,107.0064,106.8484,106.9988,7000.0
2015-02-25 10:55:00,142.21,142.38,142.2,142.25,16600.0,106.9838,107.1117,106.9763,107.0139,16600.0
2015-02-25 11:00:00,142.25,142.25,142.11,142.14,6300.0,107.0139,107.0139,106.9086,106.9311,6300.0
2015-02-25 11:05:00,142.17,142.18,142.03,142.04,13000.0,106.9537,106.9612,106.8484,106.8559,13000.0
2015-02-25 11:10:00,142.04,142.12,141.97,142.09,7700.0,106.8559,106.9161,106.8032,106.8935,7700.0
2015-02-25 11:15:00,142.09,142.24,142.05,142.24,7500.0,106.8935,107.0064,106.8634,107.0064,7500.0
2015-02-25 11:20:00,142.27,142.29,142.19,142.2,11200.0,107.0289,107.044,106.9687,106.9763,11200.0
2015-02-25 11:25:00,142.2,142.21,142.06,142.06,8600.0,106.9763,106.9838,106.8709,106.8709,8600.0
2015-02-25 11:30:00,142.04,142.13,142.04,142.13,3600.0,106.8559,106.9236,106.8559,106.9236,3600.0
2015-02-25 11:35:00,142.15,142.19,142.08,142.19,2700.0,106.9386,106.9687,106.886,106.9687,2700.0
2015-02-25 11:40:00,142.22,142.23,142.16,142.23,4200.0,106.9913,106.9988,106.9462,106.9988,4200.0
2015-02-25 11:45:00,142.21,142.25,142.12,142.12,3200.0,106.9838,107.0139,106.9161,106.9161,3200.0
2015-02-25 11:50:00,142.14,142.3,142.14,142.3,9100.0,106.9311,107.0515,106.9311,107.0515,9100.0
2015-02-25 11:55:00,142.3,142.39,142.24,142.24,3900.0,107.0515,107.1192,107.0064,107.0064,3900.0
2015-02-25 12:00:00,142.23,142.3,142.2,142.26,2500.0,106.9988,107.0515,106.9763,107.0214,2500.0
2015-02-25 12:05:00,142.26,142.31,142.25,142.25,4400.0,107.0214,107.059,107.0139,107.0139,4400.0
2015-02-25 12:10:00,142.25,142.32,142.25,142.28,2300.0,107.0139,107.0665,107.0139,107.0364,2300.0
2015-02-25 12:15:00,142.26,142.27,142.16,142.17,2800.0,107.0214,107.0289,106.9462,106.9537,2800.0
2015-02-25 12:20:00,142.18,142.25,142.16,142.21,6200.0,106.9612,107.0139,106.9462,106.9838,6200.0
2015-02-25 12:25:00,142.22,142.22,142.12,142.13,4700.0,106.9913,106.9913,106.9161,106.9236,4700.0
2015-02-25 12:30:00,142.13,142.18,142.12,142.16,3700.0,106.9236,106.9612,106.9161,106.9462,3700.0
2015-02-25 12:35:00,142.15,142.22,142.12,142.21,4200.0,106.9386,106.9913,106.9161,106.9838,4200.0
2015-02-25 12:40:00,142.19,142.22,142.05,142.15,7500.0,106.9687,106.9913,106.8634,106.9386,7500.0
2015-02-25 12:45:00,142.15,142.16,142.06,142.06,4100.0,106.9386,106.9462,106.8709,106.8709,4100.0
2015-02-25 12:50:00,142.09,142.14,142.07,142.11,2800.0,106.8935,106.9311,106.8785,106.9086,2800.0
2015-02-25 12:55:00,142.13,142.15,142.08,142.11,3600.0,106.9236,106.9386,106.886,106.9086,3600.0
2015-02-25 13:00:00,142.14,142.17,142.09,142.09,4500.0,106.9311,106.9537,106.8935,106.8935,4500.0
2015-02-25 13:05:00,142.07,142.14,142.04,142.08,4100.0,106.8785,106.9311,106.8559,106.886,4100.0
2015-02-25 13:10:00,142.09,142.3,142.07,142.28,22100.0,106.8935,107.0515,106.8785,107.0364,22100.0
2015-02-25 13:15:00,142.26,142.35,142.24,142.32,4600.0,107.0214,107.0891,107.0064,107.0665,4600.0
2015-02-25 13:20:00,142.33,142.54,142.32,142.54,5000.0,107.0741,107.232,107.0665,107.232,5000.0
2015-02-25 13:25:00,142.55,142.6,142.49,142.6,6000.0,107.2396,107.2772,107.1944,107.2772,6000.0
2015-02-25 13:30:00,142.6,142.69,142.59,142.61,5500.0,107.2772,107.3449,107.2697,107.2847,5500.0
2015-02-25 13:35:00,142.64,142.8,142.64,142.78,16500.0,107.3073,107.4276,107.3073,107.4126,16500.0
2015-02-25 13:40:00,142.77,142.79,142.6,142.64,6300.0,107.4051,107.4201,107.2772,107.3073,6300.0
2015-02-25 13:45:00,142.62,142.7,142.61,142.66,2900.0,107.2922,107.3524,107.2847,107.3223,2900.0
2015-02-25 13:50:00,142.65,142.65,142.53,142.56,7800.0,107.3148,107.3148,107.2245,107.2471,7800.0
2015-02-25 13:55:00,142.58,142.61,142.53,142.57,4600.0,107.2621,107.2847,107.2245,107.2546,4600.0
2015-02-25 14:00:00,142.61,142.65,142.57,142.58,4800.0,107.2847,107.3148,107.2546,107.2621,4800.0
2015-02-25 14:05:00,142.56,142.59,142.37,142.49,9200.0,107.2471,107.2697,107.1041,107.1944,9200.0
2015-02-25 14:10:00,142.46,142.58,142.46,142.58,6500.0,107.1719,107.2621,107.1719,107.2621,6500.0
2015-02-25 14:15:00,142.58,142.76,142.56,142.75,8700.0,107.2621,107.3975,107.2471,107.39,8700.0
2015-02-25 14:20:00,142.76,142.77,142.58,142.61,12500.0,107.3975,107.4051,107.2621,107.2847,12500.0
2015-02-25 14:25:00,142.6,142.66,142.56,142.65,15700.0,107.2772,107.3223,107.2471,107.3148,15700.0
2015-02-25 14:30:00,142.65,142.68,142.62,142.66,8500.0,107.3148,107.3374,107.2922,107.3223,8500.0
2015-02-25 14:35:00,142.67,142.69,142.47,142.51,21300.0,107.3298,107.3449,107.1794,107.2095,21300.0
2015-02-25 14:40:00,142.5,142.6,142.46,142.59,20800.0,107.2019,107.2772,107.1719,107.2697,20800.0
2015-02-25 14:45:00,142.58,142.59,142.42,142.44,14800.0,107.2621,107.2697,107.1418,107.1568,14800.0
2015-02-25 14:50:00,142.47,142.5,142.35,142.47,32000.0,107.1794,107.2019,107.0891,107.1794,32000.0
2015-02-25 14:55:00,142.49,142.51,142.44,142.5,23100.0,107.1944,107.2095,107.1568,107.2019,23100.0
2015-02-25 15:00:00,142.49,142.5,142.29,142.31,33900.0,107.1944,107.2019,107.044,107.059,33900.0
2015-02-25 15:05:00,142.28,142.39,142.21,142.28,10200.0,107.0364,107.1192,106.9838,107.0364,10200.0
2015-02-25 15:10:00,142.27,142.4,142.26,142.4,9500.0,107.0289,107.1267,107.0214,107.1267,9500.0
2015-02-25 15:15:00,142.38,142.43,142.34,142.38,8600.0,107.1117,107.1493,107.0816,107.1117,8600.0
2015-02-25 15:20:00,142.38,142.38,142.28,142.33,11300.0,107.1117,107.1117,107.0364,107.0741,11300.0
2015-02-25 15:25:00,142.32,142.36,142.22,142.26,12400.0,107.0665,107.0966,106.9913,107.0214,12400.0
2015-02-25 15:30:00,142.26,142.38,142.25,142.33,15000.0,107.0214,107.1117,107.0139,107.0741,15000.0
2015-02-25 15:35:00,142.32,142.36,142.24,142.24,24500.0,107.0665,107.0966,107.0064,107.0064,24500.0
2015-02-25 15:40:00,142.24,142.29,142.19,142.26,35300.0,107.0064,107.044,106.9687,107.0214,35300.0
2015-02-25 15:45:00,142.26,142.3,142.19,142.25,34900.0,107.0214,107.0515,106.9687,107.0139,34900.0
2015-02-25 15:50:00,142.25,142.28,142.17,142.2,90700.0,107.0139,107.0364,106.9537,106.9763,90700.0
2015-02-25 15:55:00,142.21,142.24,142.14,142.18,99200.0,106.9838,107.0064,106.9311,106.9612,99200.0
2015-02-26 09:30:00,142.55,142.77,142.1,142.1,23900.0,107.2396,107.4051,106.901,106.901,23900.0
2015-02-26 09:35:00,142.2,142.56,142.02,142.06,14200.0,106.9763,107.2471,106.8408,106.8709,14200.0
2015-02-26 09:40:00,142.25,142.68,142.09,142.6,4300.0,107.0139,107.3374,106.8935,107.2772,4300.0
2015-02-26 09:45:00,142.64,142.67,141.8,142.12,39800.0,107.3073,107.3298,106.6753,106.9161,39800.0
2015-02-26 09:50:00,142.12,142.51,142.11,142.31,21400.0,106.9161,107.2095,106.9086,107.059,21400.0
2015-02-26 09:55:00,142.32,142.74,142.32,142.5,11100.0,107.0665,107.3825,107.0665,107.2019,11100.0
2015-02-26 10:00:00,142.5,142.69,142.32,142.62,11000.0,107.2019,107.3449,107.0665,107.2922,11000.0
2015-02-26 10:05:00,142.67,142.72,142.45,142.45,18300.0,107.3298,107.3675,107.1643,107.1643,18300.0
2015-02-26 10:10:00,142.49,142.55,142.29,142.47,11600.0,107.1944,107.2396,107.044,107.1794,11600.0
2015-02-26 10:15:00,142.53,142.63,142.46,142.46,6700.0,107.2245,107.2997,107.1719,107.1719,6700.0
2015-02-26 10:20:00,142.47,142.47,142.3,142.37,16400.0,107.1794,107.1794,107.0515,107.1041,16400.0
2015-02-26 10:25:00,142.39,142.42,142.19,142.27,18100.0,107.1192,107.1418,106.9687,107.0289,18100.0
2015-02-26 10:30:00,142.27,142.36,142.11,142.32,12100.0,107.0289,107.0966,106.9086,107.0665,12100.0
2015-02-26 10:35:00,142.34,142.47,142.09,142.14,13500.0,107.0816,107.1794,106.8935,106.9311,13500.0
2015-02-26 10:40:00,142.15,142.19,142.09,142.19,7400.0,106.9386,106.9687,106.8935,106.9687,7400.0
2015-02-26 10:45:00,142.19,142.28,142.16,142.28,13500.0,106.9687,107.0364,106.9462,107.0364,13500.0
2015-02-26 10:50:00,142.36,142.55,142.35,142.4,35000.0,107.0966,107.2396,107.0891,107.1267,35000.0
2015-02-26 10:55:00,142.41,142.58,142.4,142.51,9400.0,107.1342,107.2621,107.1267,107.2095,9400.0
2015-02-26 11:00:00,142.51,142.61,142.49,142.61,7600.0,107.2095,107.2847,107.1944,107.2847,7600.0
2015-02-26 11:05:00,142.61,142.93,142.58,142.93,15800.0,107.2847,107.5254,107.2621,107.5254,15800.0
2015-02-26 11:10:00,142.92,142.97,142.71,142.71,17200.0,107.5179,107.5555,107.3599,107.3599,17200.0
2015-02-26 11:15:00,142.64,142.73,142.54,142.7,13000.0,107.3073,107.375,107.232,107.3524,13000.0
2015-02-26 11:20:00,142.7,142.7,142.54,142.66,10500.0,107.3524,107.3524,107.232,107.3223,10500.0
2015-02-26 11:25:00,142.67,142.77,142.64,142.74,7600.0,107.3298,107.4051,107.3073,107.3825,7600.0
2015-02-26 11:30:00,142.75,142.8,142.64,142.64,6700.0,107.39,107.4276,107.3073,107.3073,6700.0
2015-02-26 11:35:00,142.67,142.73,142.47,142.47,5700.0,107.3298,107.375,107.1794,107.1794,5700.0
2015-02-26 11:40:00,142.5,142.55,142.46,142.51,6000.0,107.2019,107.2396,107.1719,107.2095,6000.0
2015-02-26 11:45:00,142.5,142.51,142.42,142.44,13000.0,107.2019,107.2095,107.1418,107.1568,13000.0
2015-02-26 11:50:00,142.4,142.52,142.4,142.49,15300.0,107.1267,107.217,107.1267,107.1944,15300.0
2015-02-26 11:55:00,142.5,142.53,142.46,142.49,9800.0,107.2019,107.2245,107.1719,107.1944,9800.0
2015-02-26 12:00:00,142.48,142.49,142.35,142.4,10000.0,107.1869,107.1944,107.0891,107.1267,10000.0
2015-02-26 12:05:00,142.37,142.41,142.34,142.41,7100.0,107.1041,107.1342,107.0816,107.1342,7100.0
2015-02-26 12:10:00,142.4,142.45,142.27,142.43,10900.0,107.1267,107.1643,107.0289,107.1493,10900.0
2015-02-26 12:15:00,142.42,142.46,142.27,142.28,8600.0,107.1418,107.1719,107.0289,107.0364,8600.0
2015-02-26 12:20:00,142.26,142.42,142.24,142.39,8600.0,107.0214,107.1418,107.0064,107.1192,8600.0
2015-02-26 12:25:00,142.37,142.38,142.28,142.34,5200.0,107.1041,107.1117,107.0364,107.0816,5200.0
2015-02-26 12:30:00,142.38,142.41,142.35,142.39,3600.0,107.1117,107.1342,107.0891,107.1192,3600.0
2015-02-26 12:35:00,142.39,142.67,142.39,142.67,9100.0,107.1192,107.3298,107.1192,107.3298,9100.0
2015-02-26 12:40:00,142.61,142.73,142.61,142.7,7300.0,107.2847,107.375,107.2847,107.3524,7300.0
2015-02-26 12:45:00,142.71,142.87,142.68,142.79,6400.0,107.3599,107.4803,107.3374,107.4201,6400.0
2015-02-26 12:50:00,142.77,142.8,142.74,142.74,5300.0,107.4051,107.4276,107.3825,107.3825,5300.0
2015-02-26 12:55:00,142.74,142.87,142.74,142.86,5500.0,107.3825,107.4803,107.3825,107.4728,5500.0
2015-02-26 13:00:00,142.86,142.86,142.73,142.86,4400.0,107.4728,107.4728,107.375,107.4728,4400.0
2015-02-26 13:05:00,142.85,142.87,142.81,142.86,5600.0,107.4653,107.4803,107.4352,107.4728,5600.0
2015-02-26 13:10:00,142.87,142.92,142.86,142.91,9800.0,107.4803,107.5179,107.4728,107.5104,9800.0
2015-02-26 13:15:00,142.9,143.02,142.77,142.79,18900.0,107.5029,107.5931,107.4051,107.4201,18900.0
2015-02-26 13:20:00,142.74,142.8,142.55,142.8,13000.0,107.3825,107.4276,107.2396,107.4276,13000.0
2015-02-26 13:25:00,142.82,142.85,142.74,142.76,7800.0,107.4427,107.4653,107.3825,107.3975,7800.0
2015-02-26 13:30:00,142.69,142.74,142.66,142.7,4400.0,107.3449,107.3825,107.3223,107.3524,4400.0
2015-02-26 13:35:00,142.67,142.72,142.66,142.67,3900.0,107.3298,107.3675,107.3223,107.3298,3900.0
2015-02-26 13:40:00,142.66,142.74,142.65,142.66,7700.0,107.3223,107.3825,107.3148,107.3223,7700.0
2015-02-26 13:45:00,142.63,142.63,142.53,142.57,4400.0,107.2997,107.2997,107.2245,107.2546,4400.0
2015-02-26 13:50:00,142.6,142.67,142.59,142.61,7400.0,107.2772,107.3298,107.2697,107.2847,7400.0
2015-02-26 13:55:00,142.6,142.61,142.33,142.37,13600.0,107.2772,107.2847,107.0741,107.1041,13600.0
2015-02-26 14:00:00,142.39,142.58,142.38,142.49,13600.0,107.1192,107.2621,107.1117,107.1944,13600.0
2015-02-26 14:05:00,142.5,142.52,142.31,142.31,6900.0,107.2019,107.217,107.059,107.059,6900.0
2015-02-26 14:10:00,142.34,142.34,142.15,142.18,9800.0,107.0816,107.0816,106.9386,106.9612,9800.0
2015-02-26 14:15:00,142.18,142.25,141.99,142.02,24400.0,106.9612,107.0139,106.8183,106.8408,24400.0
2015-02-26 14:20:00,142.06,142.19,142.04,142.19,12700.0,106.8709,106.9687,106.8559,106.9687,12700.0
2015-02-26 14:25:00,142.21,142.3,142.15,142.17,10500.0,106.9838,107.0515,106.9386,106.9537,10500.0
2015-02-26 14:30:00,142.15,142.2,141.96,141.99,13800.0,106.9386,106.9763,106.7957,106.8183,13800.0
2015-02-26 14:35:00,141.99,142.0,141.9,141.97,17200.0,106.8183,106.8258,106.7506,106.8032,17200.0
2015-02-26 14:40:00,141.96,142.11,141.95,142.02,9800.0,106.7957,106.9086,106.7882,106.8408,9800.0
2015-02-26 14:45:00,142.01,142.03,141.92,141.95,7400.0,106.8333,106.8484,106.7656,106.7882,7400.0
2015-02-26 14:50:00,141.96,141.96,141.89,141.92,8200.0,106.7957,106.7957,106.743,106.7656,8200.0
2015-02-26 14:55:00,141.91,141.95,141.83,141.95,9400.0,106.7581,106.7882,106.6979,106.7882,9400.0
2015-02-26 15:00:00,141.94,141.98,141.8,141.87,17000.0,106.7807,106.8108,106.6753,106.728,17000.0
2015-02-26 15:05:00,141.86,142.05,141.81,142.03,16100.0,106.7205,106.8634,106.6829,106.8484,16100.0
2015-02-26 15:10:00,142.05,142.28,142.02,142.26,27300.0,106.8634,107.0364,106.8408,107.0214,27300.0
2015-02-26 15:15:00,142.28,142.4,142.19,142.34,18300.0,107.0364,107.1267,106.9687,107.0816,18300.0
2015-02-26 15:20:00,142.35,142.42,142.31,142.31,16600.0,107.0891,107.1418,107.059,107.059,16600.0
2015-02-26 15:25:00,142.32,142.37,142.26,142.33,11200.0,107.0665,107.1041,107.0214,107.0741,11200.0
2015-02-26 15:30:00,142.34,142.41,142.21,142.26,12700.0,107.0816,107.1342,106.9838,107.0214,12700.0
2015-02-26 15:35:00,142.26,142.3,142.23,142.23,10900.0,107.0214,107.0515,106.9988,106.9988,10900.0
2015-02-26 15:40:00,142.22,142.45,142.21,142.43,26100.0,106.9913,107.1643,106.9838,107.1493,26100.0
2015-02-26 15:45:00,142.42,142.43,142.23,142.3,23500.0,107.1418,107.1493,106.9988,107.0515,23500.0
2015-02-26 15:50:00,142.3,142.43,142.23,142.29,72100.0,107.0515,107.1493,106.9988,107.044,72100.0
2015-02-26 15:55:00,142.28,142.34,142.14,142.25,140600.0,107.0364,107.0816,106.9311,107.0139,140600.0
2015-02-27 09:30:00,142.23,142.47,141.76,142.47,25000.0,106.9988,107.1794,106.6453,107.1794,25000.0
2015-02-27 09:35:00,142.52,142.52,142.28,142.35,13700.0,107.217,107.217,107.0364,107.0891,13700.0
2015-02-27 09:40:00,142.35,142.4,141.76,141.92,16800.0,107.0891,107.1267,106.6453,106.7656,16800.0
2015-02-27 09:45:00,141.97,142.01,141.35,141.84,20000.0,106.8032,106.8333,106.3368,106.7054,20000.0
2015-02-27 09:50:00,141.84,141.92,141.38,141.41,18500.0,106.7054,106.7656,106.3594,106.3819,18500.0
2015-02-27 09:55:00,141.51,141.55,141.22,141.35,13800.0,106.4572,106.4873,106.239,106.3368,13800.0
2015-02-27 10:00:00,141.32,141.71,141.26,141.68,24300.0,106.3142,106.6076,106.2691,106.5851,24300.0
2015-02-27 10:05:00,141.7,141.84,141.31,141.31,16900.0,106.6001,106.7054,106.3067,106.3067,16900.0
2015-02-27 10:10:00,141.33,141.43,141.21,141.31,14800.0,106.3218,106.397,106.2315,106.3067,14800.0
2015-02-27 10:15:00,141.32,141.38,141.23,141.24,16200.0,106.3142,106.3594,106.2465,106.2541,16200.0
2015-02-27 10:20:00,141.26,141.26,141.06,141.2,20500.0,106.2691,106.2691,106.1186,106.224,20500.0
2015-02-27 10:25:00,141.21,141.22,141.03,141.08,32700.0,106.2315,106.239,106.0961,106.1337,32700.0
2015-02-27 10:30:00,141.08,141.18,141.06,141.1,20500.0,106.1337,106.2089,106.1186,106.1487,20500.0
2015-02-27 10:35:00,141.12,141.28,141.09,141.28,27900.0,106.1638,106.2841,106.1412,106.2841,27900.0
2015-02-27 10:40:00,141.27,141.34,141.26,141.29,10400.0,106.2766,106.3293,106.2691,106.2917,10400.0
2015-02-27 10:45:00,141.33,141.53,141.31,141.5,7800.0,106.3218,106.4722,106.3067,106.4497,7800.0
2015-02-27 10:50:00,141.49,141.76,141.49,141.75,13100.0,106.4421,106.6453,106.4421,106.6377,13100.0
2015-02-27 10:55:00,141.76,141.92,141.65,141.69,15900.0,106.6453,106.7656,106.5625,106.5926,15900.0
2015-02-27 11:00:00,141.68,141.77,141.55,141.72,6300.0,106.5851,106.6528,106.4873,106.6152,6300.0
2015-02-27 11:05:00,141.76,141.84,141.67,141.68,6900.0,106.6453,106.7054,106.5775,106.5851,6900.0
2015-02-27 11:10:00,141.66,141.74,141.65,141.73,5900.0,106.57,106.6302,106.5625,106.6227,5900.0
2015-02-27 11:15:00,141.72,141.83,141.68,141.71,9400.0,106.6152,106.6979,106.5851,106.6076,9400.0
2015-02-27 11:20:00,141.71,141.71,141.61,141.7,5700.0,106.6076,106.6076,106.5324,106.6001,5700.0
2015-02-27 11:25:00,141.67,141.68,141.57,141.59,8300.0,106.5775,106.5851,106.5023,106.5174,8300.0
2015-02-27 11:30:00,141.62,141.8,141.61,141.8,4000.0,106.5399,106.6753,106.5324,106.6753,4000.0
2015-02-27 11:35:00,141.82,141.93,141.77,141.93,4900.0,106.6904,106.7731,106.6528,106.7731,4900.0
2015-02-27 11:40:00,141.93,142.01,141.88,141.97,10700.0,106.7731,106.8333,106.7355,106.8032,10700.0
2015-02-27 11:45:00,141.97,141.97,141.7,141.72,11900.0,106.8032,106.8032,106.6001,106.6152,11900.0
2015-02-27 11:50:00,141.71,141.73,141.66,141.68,5100.0,106.6076,106.6227,106.57,106.5851,5100.0
2015-02-27 11:55:00,141.68,141.85,141.68,141.85,3200.0,106.5851,106.713,106.5851,106.713,3200.0
2015-02-27 12:00:00,141.87,141.93,141.82,141.89,6000.0,106.728,106.7731,106.6904,106.743,6000.0
2015-02-27 12:05:00,141.88,141.91,141.82,141.85,4600.0,106.7355,106.7581,106.6904,106.713,4600.0
2015-02-27 12:10:00,141.83,141.83,141.69,141.79,7000.0,106.6979,106.6979,106.5926,106.6678,7000.0
2015-02-27 12:15:00,141.81,141.89,141.81,141.87,3600.0,106.6829,106.743,106.6829,106.728,3600.0
2015-02-27 12:20:00,141.86,141.97,141.86,141.96,6100.0,106.7205,106.8032,106.7205,106.7957,6100.0
2015-02-27 12:25:00,141.98,142.07,141.96,141.96,8400.0,106.8108,106.8785,106.7957,106.7957,8400.0
2015-02-27 12:30:00,142.0,142.04,141.96,142.03,4400.0,106.8258,106.8559,106.7957,106.8484,4400.0
2015-02-27 12:35:00,142.05,142.07,142.02,142.04,4400.0,106.8634,106.8785,106.8408,106.8559,4400.0
2015-02-27 12:40:00,142.03,142.03,141.86,141.9,7600.0,106.8484,106.8484,106.7205,106.7506,7600.0
2015-02-27 12:45:00,141.91,141.96,141.88,141.93,4400.0,106.7581,106.7957,106.7355,106.7731,4400.0
2015-02-27 12:50:00,141.93,142.01,141.91,141.99,5500.0,106.7731,106.8333,106.7581,106.8183,5500.0
2015-02-27 12:55:00,142.0,142.04,141.97,142.0,4200.0,106.8258,106.8559,106.8032,106.8258,4200.0
2015-02-27 13:00:00,142.03,142.07,141.98,142.02,7000.0,106.8484,106.8785,106.8108,106.8408,7000.0
2015-02-27 13:05:00,142.04,142.11,142.0,142.11,10100.0,106.8559,106.9086,106.8258,106.9086,10100.0
2015-02-27 13:10:00,142.13,142.2,142.08,142.2,12900.0,106.9236,106.9763,106.886,106.9763,12900.0
2015-02-27 13:15:00,142.18,142.19,142.12,142.15,8300.0,106.9612,106.9687,106.9161,106.9386,8300.0
2015-02-27 13:20:00,142.14,142.2,142.09,142.18,9500.0,106.9311,106.9763,106.8935,106.9612,9500.0
2015-02-27 13:25:00,142.19,142.23,142.08,142.22,15500.0,106.9687,106.9988,106.886,106.9913,15500.0
2015-02-27 13:30:00,142.23,142.41,142.22,142.4,31300.0,106.9988,107.1342,106.9913,107.1267,31300.0
2015-02-27 13:35:00,142.4,142.45,142.3,142.34,37200.0,107.1267,107.1643,107.0515,107.0816,37200.0
2015-02-27 13:40:00,142.35,142.44,142.3,142.41,13900.0,107.0891,107.1568,107.0515,107.1342,13900.0
2015-02-27 13:45:00,142.4,142.51,142.39,142.48,7300.0,107.1267,107.2095,107.1192,107.1869,7300.0
2015-02-27 13:50:00,142.52,142.56,142.49,142.55,13000.0,107.217,107.2471,107.1944,107.2396,13000.0
2015-02-27 13:55:00,142.56,142.6,142.44,142.48,14900.0,107.2471,107.2772,107.1568,107.1869,14900.0
2015-02-27 14:00:00,142.5,142.59,142.48,142.56,16200.0,107.2019,107.2697,107.1869,107.2471,16200.0
2015-02-27 14:05:00,142.53,142.62,142.52,142.57,8800.0,107.2245,107.2922,107.217,107.2546,8800.0
2015-02-27 14:10:00,142.56,142.65,142.53,142.55,11800.0,107.2471,107.3148,107.2245,107.2396,11800.0
2015-02-27 14:15:00,142.58,142.66,142.56,142.64,10600.0,107.2621,107.3223,107.2471,107.3073,10600.0
2015-02-27 14:20:00,142.61,142.73,142.61,142.7,15100.0,107.2847,107.375,107.2847,107.3524,15100.0
2015-02-27 14:25:00,142.73,142.81,142.7,142.8,22800.0,107.375,107.4352,107.3524,107.4276,22800.0
2015-02-27 14:30:00,142.8,142.82,142.55,142.56,17100.0,107.4276,107.4427,107.2396,107.2471,17100.0
2015-02-27 14:35:00,142.56,142.61,142.34,142.34,14500.0,107.2471,107.2847,107.0816,107.0816,14500.0
2015-02-27 14:40:00,142.35,142.38,142.21,142.28,15300.0,107.0891,107.1117,106.9838,107.0364,15300.0
2015-02-27 14:45:00,142.3,142.34,142.22,142.3,12500.0,107.0515,107.0816,106.9913,107.0515,12500.0
2015-02-27 14:50:00,142.31,142.33,142.28,142.32,9600.0,107.059,107.0741,107.0364,107.0665,9600.0
2015-02-27 14:55:00,142.32,142.37,142.24,142.36,26100.0,107.0665,107.1041,107.0064,107.0966,26100.0
2015-02-27 15:00:00,142.37,142.45,142.27,142.39,23700.0,107.1041,107.1643,107.0289,107.1192,23700.0
2015-02-27 15:05:00,142.38,142.54,142.38,142.4,19500.0,107.1117,107.232,107.1117,107.1267,19500.0
2015-02-27 15:10:00,142.4,142.46,142.32,142.39,20500.0,107.1267,107.1719,107.0665,107.1192,20500.0
2015-02-27 15:15:00,142.35,142.56,142.3,142.53,25700.0,107.0891,107.2471,107.0515,107.2245,25700.0
2015-02-27 15:20:00,142.52,142.6,142.45,142.6,22800.0,107.217,107.2772,107.1643,107.2772,22800.0
2015-02-27 15:25:00,142.6,142.69,142.54,142.67,23200.0,107.2772,107.3449,107.232,107.3298,23200.0
2015-02-27 15:30:00,142.68,142.69,142.51,142.53,36400.0,107.3374,107.3449,107.2095,107.2245,36400.0
2015-02-27 15:35:00,142.54,142.66,142.53,142.63,41000.0,107.232,107.3223,107.2245,107.2997,41000.0
2015-02-27 15:40:00,142.62,142.69,142.53,142.62,58600.0,107.2922,107.3449,107.2245,107.2922,58600.0
2015-02-27 15:45:00,142.6,142.73,142.52,142.66,64600.0,107.2772,107.375,107.217,107.3223,64600.0
2015-02-27 15:50:00,142.67,142.7,142.37,142.39,83000.0,107.3298,107.3524,107.1041,107.1192,83000.0
2015-02-27 15:55:00,142.38,142.38,142.16,142.23,153800.0,107.1117,107.1117,106.9462,106.9988,153800.0
2015-03-02 09:30:00,142.37,142.68,142.03,142.25,47900.0,107.1041,107.3374,106.8484,107.0139,47900.0
2015-03-02 09:35:00,142.34,142.44,142.03,142.19,12400.0,107.0816,107.1568,106.8484,106.9687,12400.0
2015-03-02 09:40:00,142.15,142.41,142.15,142.41,16500.0,106.9386,107.1342,106.9386,107.1342,16500.0
2015-03-02 09:45:00,142.41,142.67,142.41,142.52,9400.0,107.1342,107.3298,107.1342,107.217,9400.0
2015-03-02 09:50:00,142.58,143.14,142.52,142.83,28600.0,107.2621,107.6834,107.217,107.4502,28600.0
2015-03-02 09:55:00,142.83,142.95,142.65,142.91,16200.0,107.4502,107.5405,107.3148,107.5104,16200.0
2015-03-02 10:00:00,142.95,142.97,142.64,142.66,13100.0,107.5405,107.5555,107.3073,107.3223,13100.0
2015-03-02 10:05:00,142.7,142.9,142.69,142.8,12100.0,107.3524,107.5029,107.3449,107.4276,12100.0
2015-03-02 10:10:00,142.82,143.2,142.77,142.8,47900.0,107.4427,107.7286,107.4051,107.4276,47900.0
2015-03-02 10:15:00,142.86,143.04,142.84,142.94,11000.0,107.4728,107.6082,107.4577,107.533,11000.0
2015-03-02 10:20:00,142.98,143.0,142.87,142.91,7800.0,107.563,107.5781,107.4803,107.5104,7800.0
2015-03-02 10:25:00,142.9,142.94,142.79,142.79,6700.0,107.5029,107.533,107.4201,107.4201,6700.0
2015-03-02 10:30:00,142.82,142.95,142.77,142.89,8300.0,107.4427,107.5405,107.4051,107.4953,8300.0
2015-03-02 10:35:00,142.88,143.14,142.88,142.95,27200.0,107.4878,107.6834,107.4878,107.5405,27200.0
2015-03-02 10:40:00,142.95,142.98,142.73,142.75,16500.0,107.5405,107.563,107.375,107.39,16500.0
2015-03-02 10:45:00,142.76,142.81,142.56,142.6,11300.0,107.3975,107.4352,107.2471,107.2772,11300.0
2015-03-02 10:50:00,142.59,142.72,142.46,142.68,13000.0,107.2697,107.3675,107.1719,107.3374,13000.0
2015-03-02 10:55:00,142.71,142.71,142.54,142.69,14900.0,107.3599,107.3599,107.232,107.3449,14900.0
2015-03-02 11:00:00,142.69,142.96,142.69,142.94,33100.0,107.3449,107.548,107.3449,107.533,33100.0
2015-03-02 11:05:00,142.94,142.95,142.67,142.7,21600.0,107.533,107.5405,107.3298,107.3524,21600.0
2015-03-02 11:10:00,142.69,142.74,142.63,142.65,37100.0,107.3449,107.3825,107.2997,107.3148,37100.0
2015-03-02 11:15:00,142.64,142.7,142.52,142.62,12100.0,107.3073,107.3524,107.217,107.2922,12100.0
2015-03-02 11:20:00,142.62,142.75,142.62,142.64,3700.0,107.2922,107.39,107.2922,107.3073,3700.0
2015-03-02 11:25:00,142.66,142.67,142.42,142.47,15900.0,107.3223,107.3298,107.1418,107.1794,15900.0
2015-03-02 11:30:00,142.5,142.5,142.33,142.33,10300.0,107.2019,107.2019,107.0741,107.0741,10300.0
2015-03-02 11:35:00,142.35,142.55,142.32,142.51,13700.0,107.0891,107.2396,107.0665,107.2095,13700.0
2015-03-02 11:40:00,142.53,142.54,142.25,142.25,10500.0,107.2245,107.232,107.0139,107.0139,10500.0
2015-03-02 11:45:00,142.25,142.28,142.25,142.25,8300.0,107.0139,107.0364,107.0139,107.0139,8300.0
2015-03-02 11:50:00,142.25,142.26,142.0,142.03,21800.0,107.0139,107.0214,106.8258,106.8484,21800.0
2015-03-02 11:55:00,142.05,142.25,142.02,142.23,9600.0,106.8634,107.0139,106.8408,106.9988,9600.0
2015-03-02 12:00:00,142.25,142.3,142.23,142.25,6900.0,107.0139,107.0515,106.9988,107.0139,6900.0
2015-03-02 12:05:00,142.23,142.42,142.23,142.38,4800.0,106.9988,107.1418,106.9988,107.1117,4800.0
2015-03-02 12:10:00,142.39,142.4,142.18,142.19,6700.0,107.1192,107.1267,106.9612,106.9687,6700.0
2015-03-02 12:15:00,142.17,142.17,141.88,141.92,11500.0,106.9537,106.9537,106.7355,106.7656,11500.0
2015-03-02 12:20:00,141.88,141.89,141.78,141.81,11900.0,106.7355,106.743,106.6603,106.6829,11900.0
2015-03-02 12:25:00,141.82,141.88,141.7,141.74,16300.0,106.6904,106.7355,106.6001,106.6302,16300.0
2015-03-02 12:30:00,141.7,141.9,141.7,141.9,14200.0,106.6001,106.7506,106.6001,106.7506,14200.0
2015-03-02 12:35:00,141.9,142.2,141.9,142.16,24700.0,106.7506,106.9763,106.7506,106.9462,24700.0
2015-03-02 12:40:00,142.14,142.15,142.0,142.07,9600.0,106.9311,106.9386,106.8258,106.8785,9600.0
2015-03-02 12:45:00,142.07,142.22,142.05,142.17,18000.0,106.8785,106.9913,106.8634,106.9537,18000.0
2015-03-02 12:50:00,142.17,142.44,142.17,142.44,9700.0,106.9537,107.1568,106.9537,107.1568,9700.0
2015-03-02 12:55:00,142.44,142.56,142.3,142.3,15100.0,107.1568,107.2471,107.0515,107.0515,15100.0
2015-03-02 13:00:00,142.28,142.31,142.21,142.27,10100.0,107.0364,107.059,106.9838,107.0289,10100.0
2015-03-02 13:05:00,142.29,142.47,142.24,142.41,23800.0,107.044,107.1794,107.0064,107.1342,23800.0
2015-03-02 13:10:00,142.45,142.48,142.39,142.47,5000.0,107.1643,107.1869,107.1192,107.1794,5000.0
2015-03-02 13:15:00,142.45,142.45,142.33,142.43,7400.0,107.1643,107.1643,107.0741,107.1493,7400.0
2015-03-02 13:20:00,142.42,142.5,142.37,142.44,6100.0,107.1418,107.2019,107.1041,107.1568,6100.0
2015-03-02 13:25:00,142.45,142.56,142.45,142.52,6400.0,107.1643,107.2471,107.1643,107.217,6400.0
2015-03-02 13:30:00,142.52,142.54,142.45,142.54,11200.0,107.217,107.232,107.1643,107.232,11200.0
2015-03-02 13:35:00,142.53,142.61,142.44,142.61,10600.0,107.2245,107.2847,107.1568,107.2847,10600.0
2015-03-02 13:40:00,142.62,142.78,142.6,142.78,12100.0,107.2922,107.4126,107.2772,107.4126,12100.0
2015-03-02 13:45:00,142.78,142.86,142.73,142.73,9800.0,107.4126,107.4728,107.375,107.375,9800.0
2015-03-02 13:50:00,142.73,142.76,142.65,142.76,7700.0,107.375,107.3975,107.3148,107.3975,7700.0
2015-03-02 13:55:00,142.73,142.81,142.71,142.79,8700.0,107.375,107.4352,107.3599,107.4201,8700.0
2015-03-02 14:00:00,142.79,142.79,142.62,142.62,7000.0,107.4201,107.4201,107.2922,107.2922,7000.0
2015-03-02 14:05:00,142.62,142.64,142.46,142.46,11400.0,107.2922,107.3073,107.1719,107.1719,11400.0
2015-03-02 14:10:00,142.49,142.58,142.46,142.58,6000.0,107.1944,107.2621,107.1719,107.2621,6000.0
2015-03-02 14:15:00,142.57,142.69,142.5,142.59,17200.0,107.2546,107.3449,107.2019,107.2697,17200.0
2015-03-02 14:20:00,142.59,142.67,142.57,142.59,12300.0,107.2697,107.3298,107.2546,107.2697,12300.0
2015-03-02 14:25:00,142.59,142.6,142.47,142.48,7700.0,107.2697,107.2772,107.1794,107.1869,7700.0
2015-03-02 14:30:00,142.47,142.59,142.47,142.58,10400.0,107.1794,107.2697,107.1794,107.2621,10400.0
2015-03-02 14:35:00,142.58,142.64,142.52,142.61,12100.0,107.2621,107.3073,107.217,107.2847,12100.0
2015-03-02 14:40:00,142.62,142.65,142.53,142.59,17800.0,107.2922,107.3148,107.2245,107.2697,17800.0
2015-03-02 14:45:00,142.59,142.82,142.58,142.79,17900.0,107.2697,107.4427,107.2621,107.4201,17900.0
2015-03-02 14:50:00,142.83,142.83,142.71,142.77,10800.0,107.4502,107.4502,107.3599,107.4051,10800.0
2015-03-02 14:55:00,142.77,142.9,142.77,142.83,13200.0,107.4051,107.5029,107.4051,107.4502,13200.0
2015-03-02 15:00:00,142.82,142.86,142.76,142.86,12000.0,107.4427,107.4728,107.3975,107.4728,12000.0
2015-03-02 15:05:00,142.87,142.94,142.81,142.94,28000.0,107.4803,107.533,107.4352,107.533,28000.0
2015-03-02 15:10:00,142.93,143.05,142.91,143.02,23200.0,107.5254,107.6157,107.5104,107.5931,23200.0
2015-03-02 15:15:00,143.03,143.16,142.97,143.13,29400.0,107.6007,107.6985,107.5555,107.6759,29400.0
2015-03-02 15:20:00,143.14,143.16,142.91,142.92,20800.0,107.6834,107.6985,107.5104,107.5179,20800.0
2015-03-02 15:25:00,142.91,142.98,142.88,142.9,22200.0,107.5104,107.563,107.4878,107.5029,22200.0
2015-03-02 15:30:00,142.92,142.99,142.84,142.99,18400.0,107.5179,107.5706,107.4577,107.5706,18400.0
2015-03-02 15:35:00,143.0,143.32,143.0,143.29,60500.0,107.5781,107.8188,107.5781,107.7963,60500.0
2015-03-02 15:40:00,143.27,143.4,143.2,143.36,59700.0,107.7812,107.879,107.7286,107.8489,59700.0
2015-03-02 15:45:00,143.36,143.44,143.33,143.4,76800.0,107.8489,107.9091,107.8264,107.879,76800.0
2015-03-02 15:50:00,143.41,143.46,143.29,143.31,55700.0,107.8865,107.9242,107.7963,107.8113,55700.0
2015-03-02 15:55:00,143.31,143.41,143.24,143.39,107500.0,107.8113,107.8865,107.7586,107.8715,107500.0
2015-03-03 09:30:00,144.6,145.33,144.36,144.7,454100.0,108.7818,109.3309,108.6012,108.857,454100.0
2015-03-03 09:35:00,144.64,144.98,144.26,144.98,192600.0,108.8119,109.0676,108.526,109.0676,192600.0
2015-03-03 09:40:00,144.9,144.9,144.5,144.64,169300.0,109.0075,109.0075,108.7065,108.8119,169300.0
2015-03-03 09:45:00,144.65,144.99,144.5,144.64,109900.0,108.8194,109.0752,108.7065,108.8119,109900.0
2015-03-03 09:50:00,144.74,144.95,144.52,144.6,133300.0,108.8871,109.0451,108.7216,108.7818,133300.0
2015-03-03 09:55:00,144.62,145.34,144.6,145.3,122500.0,108.7968,109.3385,108.7818,109.3084,122500.0
2015-03-03 10:00:00,145.32,145.34,144.95,145.24,165500.0,109.3234,109.3385,109.0451,109.2632,165500.0
2015-03-03 10:05:00,145.24,145.3,144.91,145.04,78800.0,109.2632,109.3084,109.015,109.1128,78800.0
2015-03-03 10:10:00,144.96,145.65,144.88,145.52,122400.0,109.0526,109.5717,108.9924,109.4739,122400.0
2015-03-03 10:15:00,145.38,145.65,145.34,145.46,73800.0,109.3686,109.5717,109.3385,109.4287,73800.0
2015-03-03 10:20:00,145.51,145.71,145.42,145.61,83500.0,109.4664,109.6168,109.3986,109.5416,83500.0
2015-03-03 10:25:00,145.61,145.76,145.45,145.66,74500.0,109.5416,109.6544,109.4212,109.5792,74500.0
2015-03-03 10:30:00,145.66,145.74,145.35,145.66,51800.0,109.5792,109.6394,109.346,109.5792,51800.0
2015-03-03 10:35:00,145.61,145.64,144.6,144.6,100500.0,109.5416,109.5642,108.7818,108.7818,100500.0
2015-03-03 10:40:00,144.6,144.97,144.57,144.77,88600.0,108.7818,109.0601,108.7592,108.9097,88600.0
2015-03-03 10:45:00,144.82,145.04,144.75,144.9,61200.0,108.9473,109.1128,108.8946,109.0075,61200.0
2015-03-03 10:50:00,144.95,145.1,144.79,144.81,34100.0,109.0451,109.1579,108.9247,108.9397,34100.0
2015-03-03 10:55:00,144.79,145.21,144.66,145.18,126100.0,108.9247,109.2407,108.8269,109.2181,126100.0
2015-03-03 11:00:00,145.12,145.47,144.97,145.27,63900.0,109.173,109.4363,109.0601,109.2858,63900.0
2015-03-03 11:05:00,145.27,145.78,145.27,145.39,79500.0,109.2858,109.6695,109.2858,109.3761,79500.0
2015-03-03 11:10:00,145.33,145.81,145.22,145.76,60500.0,109.3309,109.692,109.2482,109.6544,60500.0
2015-03-03 11:15:00,145.77,146.13,145.62,145.75,53100.0,109.662,109.9328,109.5491,109.6469,53100.0
2015-03-03 11:20:00,145.71,146.13,145.66,145.94,68900.0,109.6168,109.9328,109.5792,109.7898,68900.0
2015-03-03 11:25:00,145.94,146.0,145.53,145.98,56600.0,109.7898,109.835,109.4814,109.8199,56600.0
2015-03-03 11:30:00,145.92,146.03,145.46,145.56,75100.0,109.7748,109.8575,109.4287,109.504,75100.0
2015-03-03 11:35:00,145.62,145.85,145.3,145.35,51900.0,109.5491,109.7221,109.3084,109.346,51900.0
2015-03-03 11:40:00,145.35,145.35,144.86,145.03,58100.0,109.346,109.346,108.9774,109.1053,58100.0
2015-03-03 11:45:00,145.09,145.29,144.87,144.94,55700.0,109.1504,109.3008,108.9849,109.0375,55700.0
2015-03-03 11:50:00,144.96,145.06,144.89,145.04,32700.0,109.0526,109.1278,108.9999,109.1128,32700.0
2015-03-03 11:55:00,145.04,145.13,144.91,144.99,42500.0,109.1128,109.1805,109.015,109.0752,42500.0
2015-03-03 12:00:00,144.94,145.13,144.84,144.91,48500.0,109.0375,109.1805,108.9623,109.015,48500.0
2015-03-03 12:05:00,144.94,144.95,144.74,144.77,35700.0,109.0375,109.0451,108.8871,108.9097,35700.0
2015-03-03 12:10:00,144.77,145.11,144.77,145.0,71700.0,108.9097,109.1654,108.9097,109.0827,71700.0
2015-03-03 12:15:00,145.0,145.05,144.85,144.85,16700.0,109.0827,109.1203,108.9698,108.9698,16700.0
2015-03-03 12:20:00,144.81,145.01,144.77,144.91,46200.0,108.9397,109.0902,108.9097,109.015,46200.0
2015-03-03 12:25:00,144.87,144.87,144.5,144.58,78600.0,108.9849,108.9849,108.7065,108.7667,78600.0
2015-03-03 12:30:00,144.61,144.68,144.47,144.64,71200.0,108.7893,108.8419,108.684,108.8119,71200.0
2015-03-03 12:35:00,144.64,144.93,144.64,144.93,38700.0,108.8119,109.03,108.8119,109.03,38700.0
2015-03-03 12:40:00,144.89,145.06,144.83,144.99,23700.0,108.9999,109.1278,108.9548,109.0752,23700.0
2015-03-03 12:45:00,144.96,145.64,144.83,145.49,51600.0,109.0526,109.5642,108.9548,109.4513,51600.0
2015-03-03 12:50:00,145.47,145.54,144.92,144.93,23000.0,109.4363,109.4889,109.0225,109.03,23000.0
2015-03-03 12:55:00,144.92,145.14,144.82,145.01,25800.0,109.0225,109.188,108.9473,109.0902,25800.0
2015-03-03 13:00:00,145.0,145.07,144.98,145.0,22100.0,109.0827,109.1353,109.0676,109.0827,22100.0
2015-03-03 13:05:00,145.01,145.17,144.89,145.15,40700.0,109.0902,109.2106,108.9999,109.1955,40700.0
2015-03-03 13:10:00,145.15,145.23,144.94,145.2,36800.0,109.1955,109.2557,109.0375,109.2331,36800.0
2015-03-03 13:15:00,145.2,145.22,144.97,145.09,25700.0,109.2331,109.2482,109.0601,109.1504,25700.0
2015-03-03 13:20:00,145.09,145.3,145.07,145.27,29000.0,109.1504,109.3084,109.1353,109.2858,29000.0
2015-03-03 13:25:00,145.27,145.46,145.13,145.2,24600.0,109.2858,109.4287,109.1805,109.2331,24600.0
2015-03-03 13:30:00,145.19,145.37,145.12,145.36,55500.0,109.2256,109.361,109.173,109.3535,55500.0
2015-03-03 13:35:00,145.34,145.58,145.3,145.49,37300.0,109.3385,109.519,109.3084,109.4513,37300.0
2015-03-03 13:40:00,145.5,145.52,145.26,145.36,37100.0,109.4588,109.4739,109.2783,109.3535,37100.0
2015-03-03 13:45:00,145.32,145.33,145.02,145.16,30200.0,109.3234,109.3309,109.0977,109.2031,30200.0
2015-03-03 13:50:00,145.16,145.35,145.11,145.29,17800.0,109.2031,109.346,109.1654,109.3008,17800.0
2015-03-03 13:55:00,145.3,145.44,145.18,145.44,38000.0,109.3084,109.4137,109.2181,109.4137,38000.0
2015-03-03 14:00:00,145.44,145.7,145.37,145.44,40600.0,109.4137,109.6093,109.361,109.4137,40600.0
2015-03-03 14:05:00,145.44,145.44,145.15,145.29,33200.0,109.4137,109.4137,109.1955,109.3008,33200.0
2015-03-03 14:10:00,145.31,145.53,145.24,145.31,30600.0,109.3159,109.4814,109.2632,109.3159,30600.0
2015-03-03 14:15:00,145.32,145.58,145.3,145.53,27900.0,109.3234,109.519,109.3084,109.4814,27900.0
2015-03-03 14:20:00,145.52,145.53,145.33,145.34,48400.0,109.4739,109.4814,109.3309,109.3385,48400.0
2015-03-03 14:25:00,145.33,145.43,145.22,145.3,25200.0,109.3309,109.4062,109.2482,109.3084,25200.0
2015-03-03 14:30:00,145.3,145.34,145.05,145.05,30500.0,109.3084,109.3385,109.1203,109.1203,30500.0
2015-03-03 14:35:00,145.07,145.08,144.89,144.91,23900.0,109.1353,109.1429,108.9999,109.015,23900.0
2015-03-03 14:40:00,144.91,144.97,144.89,144.93,36000.0,109.015,109.0601,108.9999,109.03,36000.0
2015-03-03 14:45:00,144.94,145.02,144.88,144.97,51800.0,109.0375,109.0977,108.9924,109.0601,51800.0
2015-03-03 14:50:00,144.97,144.97,144.88,144.92,39500.0,109.0601,109.0601,108.9924,109.0225,39500.0
2015-03-03 14:55:00,144.91,144.92,144.72,144.72,36300.0,109.015,109.0225,108.872,108.872,36300.0
2015-03-03 15:00:00,144.72,144.85,144.7,144.85,38200.0,108.872,108.9698,108.857,108.9698,38200.0
2015-03-03 15:05:00,144.84,144.84,144.73,144.76,36100.0,108.9623,108.9623,108.8796,108.9021,36100.0
2015-03-03 15:10:00,144.76,144.98,144.75,144.87,46100.0,108.9021,109.0676,108.8946,108.9849,46100.0
2015-03-03 15:15:00,144.85,144.96,144.83,144.93,49000.0,108.9698,109.0526,108.9548,109.03,49000.0
2015-03-03 15:20:00,144.93,145.04,144.89,145.0,50700.0,109.03,109.1128,108.9999,109.0827,50700.0
2015-03-03 15:25:00,144.98,145.05,144.92,144.93,128000.0,109.0676,109.1203,109.0225,109.03,128000.0
2015-03-03 15:30:00,144.93,145.04,144.92,145.02,56600.0,109.03,109.1128,109.0225,109.0977,56600.0
2015-03-03 15:35:00,145.05,145.05,144.9,144.95,62200.0,109.1203,109.1203,109.0075,109.0451,62200.0
2015-03-03 15:40:00,144.96,144.99,144.82,144.88,71700.0,109.0526,109.0752,108.9473,108.9924,71700.0
2015-03-03 15:45:00,144.88,145.17,144.88,144.97,126000.0,108.9924,109.2106,108.9924,109.0601,126000.0
2015-03-03 15:50:00,144.96,145.11,144.95,144.95,117500.0,109.0526,109.1654,109.0451,109.0451,117500.0
2015-03-03 15:55:00,144.96,145.74,144.95,145.36,294700.0,109.0526,109.6394,109.0451,109.3535,294700.0
2015-03-04 09:30:00,145.05,145.05,144.12,145.03,96000.0,109.1203,109.1203,108.4207,109.1053,96000.0
2015-03-04 09:35:00,145.05,145.33,144.6,144.71,60400.0,109.1203,109.3309,108.7818,108.8645,60400.0
2015-03-04 09:40:00,144.64,144.87,143.52,143.6,70700.0,108.8119,108.9849,107.9693,108.0295,70700.0
2015-03-04 09:45:00,143.59,143.82,143.21,143.4,75600.0,108.0219,108.195,107.7361,107.879,75600.0
2015-03-04 09:50:00,143.37,143.39,143.0,143.11,56000.0,107.8564,107.8715,107.5781,107.6608,56000.0
2015-03-04 09:55:00,143.13,143.25,142.91,143.12,60800.0,107.6759,107.7662,107.5104,107.6684,60800.0
2015-03-04 10:00:00,143.12,143.25,142.85,142.91,37300.0,107.6684,107.7662,107.4653,107.5104,37300.0
2015-03-04 10:05:00,142.89,143.14,142.63,142.96,37200.0,107.4953,107.6834,107.2997,107.548,37200.0
2015-03-04 10:10:00,142.92,143.18,142.81,142.92,59800.0,107.5179,107.7135,107.4352,107.5179,59800.0
2015-03-04 10:15:00,142.94,143.22,142.76,143.18,27000.0,107.533,107.7436,107.3975,107.7135,27000.0
2015-03-04 10:20:00,143.2,143.36,142.93,142.99,22600.0,107.7286,107.8489,107.5254,107.5706,22600.0
2015-03-04 10:25:00,143.0,143.17,142.94,143.04,28800.0,107.5781,107.706,107.533,107.6082,28800.0
2015-03-04 10:30:00,143.0,143.16,142.83,143.13,29400.0,107.5781,107.6985,107.4502,107.6759,29400.0
2015-03-04 10:35:00,143.13,143.17,142.7,142.74,32400.0,107.6759,107.706,107.3524,107.3825,32400.0
2015-03-04 10:40:00,142.77,143.25,142.7,143.03,16900.0,107.4051,107.7662,107.3524,107.6007,16900.0
2015-03-04 10:45:00,143.01,143.05,142.72,142.72,21500.0,107.5856,107.6157,107.3675,107.3675,21500.0
2015-03-04 10:50:00,142.75,142.99,142.58,142.94,39600.0,107.39,107.5706,107.2621,107.533,39600.0
2015-03-04 10:55:00,142.92,143.38,142.89,143.28,28000.0,107.5179,107.864,107.4953,107.7887,28000.0
2015-03-04 11:00:00,143.22,143.25,143.04,143.09,18700.0,107.7436,107.7662,107.6082,107.6458,18700.0
2015-03-04 11:05:00,143.08,143.23,143.02,143.22,22000.0,107.6383,107.7511,107.5931,107.7436,22000.0
2015-03-04 11:10:00,143.25,143.27,142.99,143.03,15600.0,107.7662,107.7812,107.5706,107.6007,15600.0
2015-03-04 11:15:00,143.05,143.34,143.04,143.32,17900.0,107.6157,107.8339,107.6082,107.8188,17900.0
2015-03-04 11:20:00,143.31,143.32,143.11,143.15,10500.0,107.8113,107.8188,107.6608,107.6909,10500.0
2015-03-04 11:25:00,143.15,143.15,142.97,143.05,14200.0,107.6909,107.6909,107.5555,107.6157,14200.0
2015-03-04 11:30:00,143.06,143.07,142.91,143.03,12600.0,107.6232,107.6308,107.5104,107.6007,12600.0
2015-03-04 11:35:00,143.03,143.05,142.85,142.89,12000.0,107.6007,107.6157,107.4653,107.4953,12000.0
2015-03-04 11:40:00,142.9,142.9,142.68,142.73,13500.0,107.5029,107.5029,107.3374,107.375,13500.0
2015-03-04 11:45:00,142.72,142.81,142.69,142.74,9200.0,107.3675,107.4352,107.3449,107.3825,9200.0
2015-03-04 11:50:00,142.7,142.74,142.6,142.68,11400.0,107.3524,107.3825,107.2772,107.3374,11400.0
2015-03-04 11:55:00,142.69,142.81,142.63,142.79,21500.0,107.3449,107.4352,107.2997,107.4201,21500.0
2015-03-04 12:00:00,142.76,142.83,142.72,142.76,12300.0,107.3975,107.4502,107.3675,107.3975,12300.0
2015-03-04 12:05:00,142.78,142.89,142.71,142.83,10700.0,107.4126,107.4953,107.3599,107.4502,10700.0
2015-03-04 12:10:00,142.84,142.89,142.76,142.87,14300.0,107.4577,107.4953,107.3975,107.4803,14300.0
2015-03-04 12:15:00,142.93,143.0,142.9,142.96,10800.0,107.5254,107.5781,107.5029,107.548,10800.0
2015-03-04 12:20:00,142.96,143.24,142.96,143.23,25600.0,107.548,107.7586,107.548,107.7511,25600.0
2015-03-04 12:25:00,143.23,143.23,143.01,143.01,11000.0,107.7511,107.7511,107.5856,107.5856,11000.0
2015-03-04 12:30:00,143.04,143.37,142.99,143.3,41000.0,107.6082,107.8564,107.5706,107.8038,41000.0
2015-03-04 12:35:00,143.3,143.42,143.3,143.42,8800.0,107.8038,107.8941,107.8038,107.8941,8800.0
2015-03-04 12:40:00,143.39,143.62,143.38,143.61,16100.0,107.8715,108.0445,107.864,108.037,16100.0
2015-03-04 12:45:00,143.63,143.99,143.61,143.8,34300.0,108.052,108.3229,108.037,108.1799,34300.0
2015-03-04 12:50:00,143.81,143.81,143.73,143.75,12600.0,108.1875,108.1875,108.1273,108.1423,12600.0
2015-03-04 12:55:00,143.75,143.78,143.58,143.63,18200.0,108.1423,108.1649,108.0144,108.052,18200.0
2015-03-04 13:00:00,143.68,143.74,143.65,143.67,7100.0,108.0897,108.1348,108.0671,108.0821,7100.0
2015-03-04 13:05:00,143.71,143.81,143.67,143.81,6500.0,108.1122,108.1875,108.0821,108.1875,6500.0
2015-03-04 13:10:00,143.8,144.01,143.77,143.94,20800.0,108.1799,108.3379,108.1574,108.2853,20800.0
2015-03-04 13:15:00,143.93,143.97,143.88,143.92,13400.0,108.2777,108.3078,108.2401,108.2702,13400.0
2015-03-04 13:20:00,143.89,144.09,143.84,143.95,21900.0,108.2476,108.3981,108.21,108.2928,21900.0
2015-03-04 13:25:00,143.93,144.07,143.93,144.06,8400.0,108.2777,108.3831,108.2777,108.3755,8400.0
2015-03-04 13:30:00,144.08,144.12,143.79,143.85,19900.0,108.3906,108.4207,108.1724,108.2175,19900.0
2015-03-04 13:35:00,143.86,143.97,143.81,143.87,15500.0,108.2251,108.3078,108.1875,108.2326,15500.0
2015-03-04 13:40:00,143.89,143.9,143.69,143.78,29500.0,108.2476,108.2552,108.0972,108.1649,29500.0
2015-03-04 13:45:00,143.76,143.9,143.54,143.58,31000.0,108.1498,108.2552,107.9843,108.0144,31000.0
2015-03-04 13:50:00,143.59,143.72,143.57,143.61,14700.0,108.0219,108.1197,108.0069,108.037,14700.0
2015-03-04 13:55:00,143.6,143.6,143.36,143.37,11700.0,108.0295,108.0295,107.8489,107.8564,11700.0
2015-03-04 14:00:00,143.37,143.55,143.36,143.51,19200.0,107.8564,107.9919,107.8489,107.9618,19200.0
2015-03-04 14:05:00,143.49,143.6,143.48,143.56,9000.0,107.9467,108.0295,107.9392,107.9994,9000.0
2015-03-04 14:10:00,143.59,143.63,143.52,143.52,21400.0,108.0219,108.052,107.9693,107.9693,21400.0
2015-03-04 14:15:00,143.5,143.54,143.43,143.51,36100.0,107.9542,107.9843,107.9016,107.9618,36100.0
2015-03-04 14:20:00,143.49,143.49,143.27,143.27,12800.0,107.9467,107.9467,107.7812,107.7812,12800.0
2015-03-04 14:25:00,143.27,143.28,143.16,143.17,15300.0,107.7812,107.7887,107.6985,107.706,15300.0
2015-03-04 14:30:00,143.17,143.57,143.15,143.57,23500.0,107.706,108.0069,107.6909,108.0069,23500.0
2015-03-04 14:35:00,143.57,143.72,143.52,143.71,22500.0,108.0069,108.1197,107.9693,108.1122,22500.0
2015-03-04 14:40:00,143.71,143.72,143.62,143.64,26900.0,108.1122,108.1197,108.0445,108.0596,26900.0
2015-03-04 14:45:00,143.62,143.72,143.6,143.64,15500.0,108.0445,108.1197,108.0295,108.0596,15500.0
2015-03-04 14:50:00,143.64,143.72,143.59,143.61,16700.0,108.0596,108.1197,108.0219,108.037,16700.0
2015-03-04 14:55:00,143.62,143.72,143.58,143.67,26300.0,108.0445,108.1197,108.0144,108.0821,26300.0
2015-03-04 15:00:00,143.69,143.7,143.57,143.63,22700.0,108.0972,108.1047,108.0069,108.052,22700.0
2015-03-04 15:05:00,143.62,143.72,143.54,143.68,39500.0,108.0445,108.1197,107.9843,108.0897,39500.0
2015-03-04 15:10:00,143.7,144.0,143.68,144.0,24500.0,108.1047,108.3304,108.0897,108.3304,24500.0
2015-03-04 15:15:00,144.0,144.14,143.91,143.93,34700.0,108.3304,108.4357,108.2627,108.2777,34700.0
2015-03-04 15:20:00,143.92,143.95,143.81,143.85,20600.0,108.2702,108.2928,108.1875,108.2175,20600.0
2015-03-04 15:25:00,143.82,143.83,143.73,143.78,31000.0,108.195,108.2025,108.1273,108.1649,31000.0
2015-03-04 15:30:00,143.8,143.87,143.77,143.85,34800.0,108.1799,108.2326,108.1574,108.2175,34800.0
2015-03-04 15:35:00,143.85,143.86,143.76,143.83,31500.0,108.2175,108.2251,108.1498,108.2025,31500.0
2015-03-04 15:40:00,143.82,143.83,143.66,143.76,45200.0,108.195,108.2025,108.0746,108.1498,45200.0
2015-03-04 15:45:00,143.77,143.86,143.77,143.8,33200.0,108.1574,108.2251,108.1574,108.1799,33200.0
2015-03-04 15:50:00,143.79,143.82,143.75,143.81,59200.0,108.1724,108.195,108.1423,108.1875,59200.0
2015-03-04 15:55:00,143.81,143.85,143.67,143.78,110100.0,108.1875,108.2175,108.0821,108.1649,110100.0
2015-03-05 09:30:00,143.52,143.92,143.09,143.59,52900.0,107.9693,108.2702,107.6458,108.0219,52900.0
2015-03-05 09:35:00,143.55,143.73,143.25,143.43,29200.0,107.9919,108.1273,107.7662,107.9016,29200.0
2015-03-05 09:40:00,143.47,143.63,143.36,143.36,34800.0,107.9317,108.052,107.8489,107.8489,34800.0
2015-03-05 09:45:00,143.42,143.42,143.0,143.26,10100.0,107.8941,107.8941,107.5781,107.7737,10100.0
2015-03-05 09:50:00,143.26,143.43,143.12,143.12,11300.0,107.7737,107.9016,107.6684,107.6684,11300.0
2015-03-05 09:55:00,143.13,143.32,143.12,143.2,26700.0,107.6759,107.8188,107.6684,107.7286,26700.0
2015-03-05 10:00:00,143.11,143.18,142.93,143.03,17900.0,107.6608,107.7135,107.5254,107.6007,17900.0
2015-03-05 10:05:00,143.04,143.22,142.94,143.22,24000.0,107.6082,107.7436,107.533,107.7436,24000.0
2015-03-05 10:10:00,143.15,143.35,143.12,143.25,13500.0,107.6909,107.8414,107.6684,107.7662,13500.0
2015-03-05 10:15:00,143.17,143.35,143.15,143.26,17800.0,107.706,107.8414,107.6909,107.7737,17800.0
2015-03-05 10:20:00,143.28,143.28,143.13,143.17,14600.0,107.7887,107.7887,107.6759,107.706,14600.0
2015-03-05 10:25:00,143.23,143.23,142.95,142.97,25500.0,107.7511,107.7511,107.5405,107.5555,25500.0
2015-03-05 10:30:00,142.98,143.1,142.95,143.04,15800.0,107.563,107.6533,107.5405,107.6082,15800.0
2015-03-05 10:35:00,143.08,143.2,143.07,143.2,14400.0,107.6383,107.7286,107.6308,107.7286,14400.0
2015-03-05 10:40:00,143.19,143.28,143.15,143.28,6200.0,107.721,107.7887,107.6909,107.7887,6200.0
2015-03-05 10:45:00,143.31,143.4,143.31,143.39,5500.0,107.8113,107.879,107.8113,107.8715,5500.0
2015-03-05 10:50:00,143.37,143.43,143.27,143.33,7100.0,107.8564,107.9016,107.7812,107.8264,7100.0
2015-03-05 10:55:00,143.27,143.47,143.27,143.47,14800.0,107.7812,107.9317,107.7812,107.9317,14800.0
2015-03-05 11:00:00,143.45,143.45,143.32,143.39,3800.0,107.9166,107.9166,107.8188,107.8715,3800.0
2015-03-05 11:05:00,143.36,143.42,143.25,143.3,10100.0,107.8489,107.8941,107.7662,107.8038,10100.0
2015-03-05 11:10:00,143.3,143.3,143.05,143.1,7300.0,107.8038,107.8038,107.6157,107.6533,7300.0
2015-03-05 11:15:00,143.06,143.19,143.06,143.19,13900.0,107.6232,107.721,107.6232,107.721,13900.0
2015-03-05 11:20:00,143.19,143.23,143.14,143.17,8200.0,107.721,107.7511,107.6834,107.706,8200.0
2015-03-05 11:25:00,143.17,143.17,143.0,143.06,12000.0,107.706,107.706,107.5781,107.6232,12000.0
2015-03-05 11:30:00,143.06,143.09,142.99,143.07,9500.0,107.6232,107.6458,107.5706,107.6308,9500.0
2015-03-05 11:35:00,143.02,143.12,143.01,143.04,9900.0,107.5931,107.6684,107.5856,107.6082,9900.0
2015-03-05 11:40:00,143.08,143.2,143.08,143.13,36000.0,107.6383,107.7286,107.6383,107.6759,36000.0
2015-03-05 11:45:00,143.11,143.23,143.01,143.23,48800.0,107.6608,107.7511,107.5856,107.7511,48800.0
2015-03-05 11:50:00,143.24,143.5,143.23,143.5,11500.0,107.7586,107.9542,107.7511,107.9542,11500.0
2015-03-05 11:55:00,143.47,143.55,143.46,143.55,6100.0,107.9317,107.9919,107.9242,107.9919,6100.0
2015-03-05 12:00:00,143.54,143.58,143.44,143.55,9800.0,107.9843,108.0144,107.9091,107.9919,9800.0
2015-03-05 12:05:00,143.58,143.63,143.51,143.58,13600.0,108.0144,108.052,107.9618,108.0144,13600.0
2015-03-05 12:10:00,143.56,143.65,143.56,143.63,7400.0,107.9994,108.0671,107.9994,108.052,7400.0
2015-03-05 12:15:00,143.55,143.55,143.34,143.35,7500.0,107.9919,107.9919,107.8339,107.8414,7500.0
2015-03-05 12:20:00,143.35,143.38,143.25,143.34,11100.0,107.8414,107.864,107.7662,107.8339,11100.0
2015-03-05 12:25:00,143.33,143.35,143.13,143.18,7500.0,107.8264,107.8414,107.6759,107.7135,7500.0
2015-03-05 12:30:00,143.18,143.26,143.12,143.24,12100.0,107.7135,107.7737,107.6684,107.7586,12100.0
2015-03-05 12:35:00,143.24,143.26,143.08,143.1,8600.0,107.7586,107.7737,107.6383,107.6533,8600.0
2015-03-05 12:40:00,143.12,143.12,143.01,143.01,7900.0,107.6684,107.6684,107.5856,107.5856,7900.0
2015-03-05 12:45:00,143.04,143.1,142.85,143.08,26300.0,107.6082,107.6533,107.4653,107.6383,26300.0
2015-03-05 12:50:00,143.09,143.09,142.93,142.93,16600.0,107.6458,107.6458,107.5254,107.5254,16600.0
2015-03-05 12:55:00,142.87,142.9,142.62,142.62,19200.0,107.4803,107.5029,107.2922,107.2922,19200.0
2015-03-05 13:00:00,142.58,142.75,142.58,142.7,8500.0,107.2621,107.39,107.2621,107.3524,8500.0
2015-03-05 13:05:00,142.72,142.74,142.64,142.64,4000.0,107.3675,107.3825,107.3073,107.3073,4000.0
2015-03-05 13:10:00,142.62,142.7,142.59,142.68,12700.0,107.2922,107.3524,107.2697,107.3374,12700.0
2015-03-05 13:15:00,142.68,142.91,142.68,142.81,23200.0,107.3374,107.5104,107.3374,107.4352,23200.0
2015-03-05 13:20:00,142.82,142.9,142.81,142.88,12300.0,107.4427,107.5029,107.4352,107.4878,12300.0
2015-03-05 13:25:00,142.86,143.08,142.86,142.89,12800.0,107.4728,107.6383,107.4728,107.4953,12800.0
2015-03-05 13:30:00,142.86,142.92,142.83,142.85,13400.0,107.4728,107.5179,107.4502,107.4653,13400.0
2015-03-05 13:35:00,142.86,143.01,142.82,142.96,17700.0,107.4728,107.5856,107.4427,107.548,17700.0
2015-03-05 13:40:00,142.96,142.96,142.77,142.82,11100.0,107.548,107.548,107.4051,107.4427,11100.0
2015-03-05 13:45:00,142.8,142.91,142.78,142.8,12100.0,107.4276,107.5104,107.4126,107.4276,12100.0
2015-03-05 13:50:00,142.8,142.84,142.74,142.77,18200.0,107.4276,107.4577,107.3825,107.4051,18200.0
2015-03-05 13:55:00,142.77,142.77,142.66,142.72,17400.0,107.4051,107.4051,107.3223,107.3675,17400.0
2015-03-05 14:00:00,142.73,142.87,142.72,142.87,13400.0,107.375,107.4803,107.3675,107.4803,13400.0
2015-03-05 14:05:00,142.86,142.88,142.81,142.85,14000.0,107.4728,107.4878,107.4352,107.4653,14000.0
2015-03-05 14:10:00,142.86,142.86,142.8,142.82,38300.0,107.4728,107.4728,107.4276,107.4427,38300.0
2015-03-05 14:15:00,142.82,142.83,142.69,142.7,15700.0,107.4427,107.4502,107.3449,107.3524,15700.0
2015-03-05 14:20:00,142.7,142.72,142.66,142.7,14700.0,107.3524,107.3675,107.3223,107.3524,14700.0
2015-03-05 14:25:00,142.7,142.84,142.69,142.78,18900.0,107.3524,107.4577,107.3449,107.4126,18900.0
2015-03-05 14:30:00,142.8,142.8,142.67,142.75,28600.0,107.4276,107.4276,107.3298,107.39,28600.0
2015-03-05 14:35:00,142.78,142.79,142.51,142.52,57500.0,107.4126,107.4201,107.2095,107.217,57500.0
2015-03-05 14:40:00,142.55,142.75,142.55,142.69,22500.0,107.2396,107.39,107.2396,107.3449,22500.0
2015-03-05 14:45:00,142.68,142.78,142.61,142.74,50300.0,107.3374,107.4126,107.2847,107.3825,50300.0
2015-03-05 14:50:00,142.75,142.81,142.69,142.76,22500.0,107.39,107.4352,107.3449,107.3975,22500.0
2015-03-05 14:55:00,142.78,142.83,142.72,142.76,19700.0,107.4126,107.4502,107.3675,107.3975,19700.0
2015-03-05 15:00:00,142.75,142.75,142.5,142.52,21400.0,107.39,107.39,107.2019,107.217,21400.0
2015-03-05 15:05:00,142.53,142.55,142.38,142.42,34200.0,107.2245,107.2396,107.1117,107.1418,34200.0
2015-03-05 15:10:00,142.41,142.41,142.36,142.37,18300.0,107.1342,107.1342,107.0966,107.1041,18300.0
2015-03-05 15:15:00,142.36,142.4,142.25,142.27,37300.0,107.0966,107.1267,107.0139,107.0289,37300.0
2015-03-05 15:20:00,142.28,142.46,142.27,142.46,31200.0,107.0364,107.1719,107.0289,107.1719,31200.0
2015-03-05 15:25:00,142.47,142.54,142.37,142.41,27600.0,107.1794,107.232,107.1041,107.1342,27600.0
2015-03-05 15:30:00,142.41,142.43,142.2,142.24,40200.0,107.1342,107.1493,106.9763,107.0064,40200.0
2015-03-05 15:35:00,142.25,142.4,142.25,142.29,47500.0,107.0139,107.1267,107.0139,107.044,47500.0
2015-03-05 15:40:00,142.29,142.39,142.22,142.24,39500.0,107.044,107.1192,106.9913,107.0064,39500.0
2015-03-05 15:45:00,142.26,142.43,142.21,142.22,55600.0,107.0214,107.1493,106.9838,106.9913,55600.0
2015-03-05 15:50:00,142.22,142.4,142.21,142.37,70500.0,106.9913,107.1267,106.9838,107.1041,70500.0
2015-03-05 15:55:00,142.38,142.4,142.29,142.3,104800.0,107.1117,107.1267,107.044,107.0515,104800.0
2015-03-06 09:30:00,141.2,141.21,140.08,140.1,59100.0,106.224,106.2315,105.3814,105.3964,59100.0
2015-03-06 09:35:00,140.14,141.37,140.14,141.02,60300.0,105.4265,106.3519,105.4265,106.0886,60300.0
2015-03-06 09:40:00,141.3,141.89,141.11,141.65,8900.0,106.2992,106.743,106.1563,106.5625,8900.0
2015-03-06 09:45:00,141.65,142.02,141.65,141.94,11700.0,106.5625,106.8408,106.5625,106.7807,11700.0
2015-03-06 09:50:00,141.8,142.51,141.62,142.49,30100.0,106.6753,107.2095,106.5399,107.1944,30100.0
2015-03-06 09:55:00,142.34,142.34,142.01,142.16,19100.0,107.0816,107.0816,106.8333,106.9462,19100.0
2015-03-06 10:00:00,142.35,142.35,141.97,142.07,23500.0,107.0891,107.0891,106.8032,106.8785,23500.0
2015-03-06 10:05:00,142.01,142.04,141.7,141.7,6800.0,106.8333,106.8559,106.6001,106.6001,6800.0
2015-03-06 10:10:00,141.63,141.84,141.59,141.62,9700.0,106.5475,106.7054,106.5174,106.5399,9700.0
2015-03-06 10:15:00,141.62,141.85,141.51,141.71,6300.0,106.5399,106.713,106.4572,106.6076,6300.0
2015-03-06 10:20:00,141.78,141.78,141.57,141.61,5500.0,106.6603,106.6603,106.5023,106.5324,5500.0
2015-03-06 10:25:00,141.55,141.66,141.43,141.43,13500.0,106.4873,106.57,106.397,106.397,13500.0
2015-03-06 10:30:00,141.43,141.48,141.25,141.48,18800.0,106.397,106.4346,106.2616,106.4346,18800.0
2015-03-06 10:35:00,141.56,141.6,141.4,141.5,5500.0,106.4948,106.5249,106.3744,106.4497,5500.0
2015-03-06 10:40:00,141.53,141.58,141.42,141.58,4900.0,106.4722,106.5098,106.3895,106.5098,4900.0
2015-03-06 10:45:00,141.61,141.7,141.45,141.57,8100.0,106.5324,106.6001,106.412,106.5023,8100.0
2015-03-06 10:50:00,141.53,141.56,141.28,141.28,5800.0,106.4722,106.4948,106.2841,106.2841,5800.0
2015-03-06 10:55:00,141.29,141.32,141.19,141.23,12900.0,106.2917,106.3142,106.2164,106.2465,12900.0
2015-03-06 11:00:00,141.21,141.39,141.12,141.25,32200.0,106.2315,106.3669,106.1638,106.2616,32200.0
2015-03-06 11:05:00,141.2,141.27,141.05,141.15,32800.0,106.224,106.2766,106.1111,106.1864,32800.0
2015-03-06 11:10:00,141.15,141.38,141.02,141.34,17100.0,106.1864,106.3594,106.0886,106.3293,17100.0
2015-03-06 11:15:00,141.28,141.39,141.11,141.14,7700.0,106.2841,106.3669,106.1563,106.1788,7700.0
2015-03-06 11:20:00,141.22,141.34,141.11,141.28,10700.0,106.239,106.3293,106.1563,106.2841,10700.0
2015-03-06 11:25:00,141.3,141.3,141.09,141.09,31400.0,106.2992,106.2992,106.1412,106.1412,31400.0
2015-03-06 11:30:00,141.06,141.09,140.93,141.04,5600.0,106.1186,106.1412,106.0208,106.1036,5600.0
2015-03-06 11:35:00,141.03,141.06,140.91,140.95,7900.0,106.0961,106.1186,106.0058,106.0359,7900.0
2015-03-06 11:40:00,140.9,140.92,140.76,140.76,4700.0,105.9983,106.0133,105.893,105.893,4700.0
2015-03-06 11:45:00,140.77,140.94,140.63,140.93,19600.0,105.9005,106.0284,105.7952,106.0208,19600.0
2015-03-06 11:50:00,140.95,140.95,140.84,140.85,11400.0,106.0359,106.0359,105.9531,105.9607,11400.0
2015-03-06 11:55:00,140.83,140.83,140.68,140.71,18300.0,105.9456,105.9456,105.8328,105.8553,18300.0
2015-03-06 12:00:00,140.77,140.86,140.74,140.84,15200.0,105.9005,105.9682,105.8779,105.9531,15200.0
2015-03-06 12:05:00,140.81,140.85,140.76,140.81,20700.0,105.9306,105.9607,105.893,105.9306,20700.0
2015-03-06 12:10:00,140.83,140.83,140.67,140.7,6000.0,105.9456,105.9456,105.8252,105.8478,6000.0
2015-03-06 12:15:00,140.71,140.78,140.45,140.55,7400.0,105.8553,105.908,105.6597,105.735,7400.0
2015-03-06 12:20:00,140.51,140.51,140.31,140.39,9100.0,105.7049,105.7049,105.5544,105.6146,9100.0
2015-03-06 12:25:00,140.42,140.47,140.18,140.2,24900.0,105.6372,105.6748,105.4566,105.4717,24900.0
2015-03-06 12:30:00,140.19,140.28,140.15,140.27,11500.0,105.4641,105.5319,105.4341,105.5243,11500.0
2015-03-06 12:35:00,140.33,140.35,140.27,140.32,7200.0,105.5695,105.5845,105.5243,105.5619,7200.0
2015-03-06 12:40:00,140.32,140.35,140.27,140.27,3400.0,105.5619,105.5845,105.5243,105.5243,3400.0
2015-03-06 12:45:00,140.29,140.33,140.26,140.32,6100.0,105.5394,105.5695,105.5168,105.5619,6100.0
2015-03-06 12:50:00,140.33,140.34,140.17,140.2,5000.0,105.5695,105.577,105.4491,105.4717,5000.0
2015-03-06 12:55:00,140.23,140.26,140.1,140.15,8600.0,105.4942,105.5168,105.3964,105.4341,8600.0
2015-03-06 13:00:00,140.19,140.23,140.06,140.06,4200.0,105.4641,105.4942,105.3663,105.3663,4200.0
2015-03-06 13:05:00,140.13,140.26,140.06,140.14,11500.0,105.419,105.5168,105.3663,105.4265,11500.0
2015-03-06 13:10:00,140.16,140.19,140.03,140.14,9000.0,105.4416,105.4641,105.3438,105.4265,9000.0
2015-03-06 13:15:00,140.19,140.2,140.01,140.08,7300.0,105.4641,105.4717,105.3287,105.3814,7300.0
2015-03-06 13:20:00,140.13,140.13,139.92,140.0,23400.0,105.419,105.419,105.261,105.3212,23400.0
2015-03-06 13:25:00,140.02,140.27,139.97,140.27,8800.0,105.3363,105.5243,105.2986,105.5243,8800.0
2015-03-06 13:30:00,140.2,140.24,140.03,140.05,5300.0,105.4717,105.5018,105.3438,105.3588,5300.0
2015-03-06 13:35:00,140.06,140.17,139.99,140.12,6300.0,105.3663,105.4491,105.3137,105.4115,6300.0
2015-03-06 13:40:00,140.09,140.12,140.03,140.11,4800.0,105.3889,105.4115,105.3438,105.404,4800.0
2015-03-06 13:45:00,140.08,140.09,139.98,140.07,9900.0,105.3814,105.3889,105.3062,105.3739,9900.0
2015-03-06 13:50:00,140.02,140.15,140.02,140.11,14400.0,105.3363,105.4341,105.3363,105.404,14400.0
2015-03-06 13:55:00,140.13,140.29,140.13,140.26,6200.0,105.419,105.5394,105.419,105.5168,6200.0
2015-03-06 14:00:00,140.28,140.55,140.25,140.55,5800.0,105.5319,105.735,105.5093,105.735,5800.0
2015-03-06 14:05:00,140.59,140.64,140.53,140.57,8500.0,105.7651,105.8027,105.7199,105.75,8500.0
2015-03-06 14:10:00,140.55,140.62,140.55,140.59,5200.0,105.735,105.7876,105.735,105.7651,5200.0
2015-03-06 14:15:00,140.62,140.67,140.58,140.63,4800.0,105.7876,105.8252,105.7575,105.7952,4800.0
2015-03-06 14:20:00,140.59,140.62,140.3,140.31,13400.0,105.7651,105.7876,105.5469,105.5544,13400.0
2015-03-06 14:25:00,140.33,140.41,140.27,140.37,7600.0,105.5695,105.6297,105.5243,105.5996,7600.0
2015-03-06 14:30:00,140.34,140.38,140.21,140.25,7600.0,105.577,105.6071,105.4792,105.5093,7600.0
2015-03-06 14:35:00,140.25,140.26,140.08,140.09,7500.0,105.5093,105.5168,105.3814,105.3889,7500.0
2015-03-06 14:40:00,140.09,140.09,140.0,140.08,9700.0,105.3889,105.3889,105.3212,105.3814,9700.0
2015-03-06 14:45:00,140.09,140.19,140.09,140.19,20700.0,105.3889,105.4641,105.3889,105.4641,20700.0
2015-03-06 14:50:00,140.2,140.27,140.14,140.26,23600.0,105.4717,105.5243,105.4265,105.5168,23600.0
2015-03-06 14:55:00,140.27,140.27,140.11,140.12,11000.0,105.5243,105.5243,105.404,105.4115,11000.0
2015-03-06 15:00:00,140.12,140.52,140.11,140.48,23700.0,105.4115,105.7124,105.404,105.6823,23700.0
2015-03-06 15:05:00,140.51,140.76,140.5,140.6,37400.0,105.7049,105.893,105.6974,105.7726,37400.0
2015-03-06 15:10:00,140.61,140.64,140.46,140.54,26700.0,105.7801,105.8027,105.6673,105.7275,26700.0
2015-03-06 15:15:00,140.54,140.56,140.37,140.53,22100.0,105.7275,105.7425,105.5996,105.7199,22100.0
2015-03-06 15:20:00,140.52,140.67,140.51,140.67,19300.0,105.7124,105.8252,105.7049,105.8252,19300.0
2015-03-06 15:25:00,140.69,140.71,140.38,140.47,17000.0,105.8403,105.8553,105.6071,105.6748,17000.0
2015-03-06 15:30:00,140.48,140.54,140.29,140.33,24000.0,105.6823,105.7275,105.5394,105.5695,24000.0
2015-03-06 15:35:00,140.33,140.39,140.23,140.28,21200.0,105.5695,105.6146,105.4942,105.5319,21200.0
2015-03-06 15:40:00,140.25,140.27,140.09,140.17,33000.0,105.5093,105.5243,105.3889,105.4491,33000.0
2015-03-06 15:45:00,140.18,140.26,140.12,140.17,37200.0,105.4566,105.5168,105.4115,105.4491,37200.0
2015-03-06 15:50:00,140.18,140.3,140.17,140.27,48600.0,105.4566,105.5469,105.4491,105.5243,48600.0
2015-03-06 15:55:00,140.28,140.46,140.19,140.42,105600.0,105.5319,105.6673,105.4641,105.6372,105600.0
2015-03-09 09:30:00,140.3,141.17,140.3,140.7,36700.0,105.5469,106.2014,105.5469,105.8478,36700.0
2015-03-09 09:35:00,141.0,141.0,140.0,140.21,18700.0,106.0735,106.0735,105.3212,105.4792,18700.0
2015-03-09 09:40:00,140.22,140.36,140.04,140.36,5600.0,105.4867,105.592,105.3513,105.592,5600.0
2015-03-09 09:45:00,140.23,140.35,140.12,140.16,15900.0,105.4942,105.5845,105.4115,105.4416,15900.0
2015-03-09 09:50:00,140.12,140.13,140.0,140.03,8000.0,105.4115,105.419,105.3212,105.3438,8000.0
2015-03-09 09:55:00,140.05,140.12,139.88,139.98,4400.0,105.3588,105.4115,105.2309,105.3062,4400.0
2015-03-09 10:00:00,140.0,140.19,139.91,140.18,11900.0,105.3212,105.4641,105.2535,105.4566,11900.0
2015-03-09 10:05:00,140.21,140.26,140.13,140.17,14700.0,105.4792,105.5168,105.419,105.4491,14700.0
2015-03-09 10:10:00,140.16,140.29,140.09,140.19,9400.0,105.4416,105.5394,105.3889,105.4641,9400.0
2015-03-09 10:15:00,140.17,140.18,139.9,140.1,10100.0,105.4491,105.4566,105.246,105.3964,10100.0
2015-03-09 10:20:00,140.09,140.35,140.09,140.13,8800.0,105.3889,105.5845,105.3889,105.419,8800.0
2015-03-09 10:25:00,140.13,140.26,140.02,140.2,15200.0,105.419,105.5168,105.3363,105.4717,15200.0
2015-03-09 10:30:00,140.21,140.27,140.09,140.15,7900.0,105.4792,105.5243,105.3889,105.4341,7900.0
2015-03-09 10:35:00,140.16,140.25,140.08,140.08,12200.0,105.4416,105.5093,105.3814,105.3814,12200.0
2015-03-09 10:40:00,140.08,140.2,140.08,140.14,17500.0,105.3814,105.4717,105.3814,105.4265,17500.0
2015-03-09 10:45:00,140.11,140.3,140.11,140.23,6900.0,105.404,105.5469,105.404,105.4942,6900.0
2015-03-09 10:50:00,140.23,140.37,140.22,140.29,9100.0,105.4942,105.5996,105.4867,105.5394,9100.0
2015-03-09 10:55:00,140.31,140.33,140.05,140.05,10300.0,105.5544,105.5695,105.3588,105.3588,10300.0
2015-03-09 11:00:00,140.04,140.12,139.91,139.94,19100.0,105.3513,105.4115,105.2535,105.2761,19100.0
2015-03-09 11:05:00,139.95,140.04,139.93,139.98,5300.0,105.2836,105.3513,105.2686,105.3062,5300.0
2015-03-09 11:10:00,139.95,139.99,139.91,139.91,6200.0,105.2836,105.3137,105.2535,105.2535,6200.0
2015-03-09 11:15:00,139.89,139.92,139.86,139.88,13800.0,105.2385,105.261,105.2159,105.2309,13800.0
2015-03-09 11:20:00,139.89,139.97,139.8,139.96,7400.0,105.2385,105.2986,105.1708,105.2911,7400.0
2015-03-09 11:25:00,139.97,140.13,139.92,140.03,11000.0,105.2986,105.419,105.261,105.3438,11000.0
2015-03-09 11:30:00,140.04,140.1,140.02,140.07,3400.0,105.3513,105.3964,105.3363,105.3739,3400.0
2015-03-09 11:35:00,140.06,140.12,140.04,140.05,3500.0,105.3663,105.4115,105.3513,105.3588,3500.0
2015-03-09 11:40:00,140.06,140.23,140.04,140.18,3300.0,105.3663,105.4942,105.3513,105.4566,3300.0
2015-03-09 11:45:00,140.16,140.18,140.1,140.18,3700.0,105.4416,105.4566,105.3964,105.4566,3700.0
2015-03-09 11:50:00,140.18,140.2,140.06,140.06,2900.0,105.4566,105.4717,105.3663,105.3663,2900.0
2015-03-09 11:55:00,140.03,140.08,140.03,140.05,4200.0,105.3438,105.3814,105.3438,105.3588,4200.0
2015-03-09 12:00:00,140.03,140.13,139.96,140.09,22100.0,105.3438,105.419,105.2911,105.3889,22100.0
2015-03-09 12:05:00,140.07,140.11,139.94,140.02,6800.0,105.3739,105.404,105.2761,105.3363,6800.0
2015-03-09 12:10:00,140.03,140.12,139.95,139.95,4300.0,105.3438,105.4115,105.2836,105.2836,4300.0
2015-03-09 12:15:00,139.98,139.99,139.92,139.99,4300.0,105.3062,105.3137,105.261,105.3137,4300.0
2015-03-09 12:20:00,140.03,140.06,139.99,140.06,2700.0,105.3438,105.3663,105.3137,105.3663,2700.0
2015-03-09 12:25:00,140.03,140.08,139.99,140.08,4800.0,105.3438,105.3814,105.3137,105.3814,4800.0
2015-03-09 12:30:00,140.05,140.26,140.04,140.25,6700.0,105.3588,105.5168,105.3513,105.5093,6700.0
2015-03-09 12:35:00,140.26,140.29,140.15,140.19,5100.0,105.5168,105.5394,105.4341,105.4641,5100.0
2015-03-09 12:40:00,140.19,140.24,140.14,140.22,16800.0,105.4641,105.5018,105.4265,105.4867,16800.0
2015-03-09 12:45:00,140.25,140.32,140.24,140.25,9400.0,105.5093,105.5619,105.5018,105.5093,9400.0
2015-03-09 12:50:00,140.25,140.3,140.2,140.3,15400.0,105.5093,105.5469,105.4717,105.5469,15400.0
2015-03-09 12:55:00,140.32,140.49,140.31,140.47,9400.0,105.5619,105.6898,105.5544,105.6748,9400.0
2015-03-09 13:00:00,140.48,140.58,140.44,140.58,8500.0,105.6823,105.7575,105.6522,105.7575,8500.0
2015-03-09 13:05:00,140.53,140.62,140.53,140.6,9600.0,105.7199,105.7876,105.7199,105.7726,9600.0
2015-03-09 13:10:00,140.62,140.64,140.55,140.61,7100.0,105.7876,105.8027,105.735,105.7801,7100.0
2015-03-09 13:15:00,140.64,140.65,140.53,140.62,17100.0,105.8027,105.8102,105.7199,105.7876,17100.0
2015-03-09 13:20:00,140.59,140.65,140.56,140.64,26500.0,105.7651,105.8102,105.7425,105.8027,26500.0
2015-03-09 13:25:00,140.64,140.84,140.61,140.84,12700.0,105.8027,105.9531,105.7801,105.9531,12700.0
2015-03-09 13:30:00,140.84,141.0,140.84,140.88,9300.0,105.9531,106.0735,105.9531,105.9832,9300.0
2015-03-09 13:35:00,140.87,140.88,140.8,140.81,4300.0,105.9757,105.9832,105.923,105.9306,4300.0
2015-03-09 13:40:00,140.85,140.98,140.85,140.94,7200.0,105.9607,106.0585,105.9607,106.0284,7200.0
2015-03-09 13:45:00,140.99,141.06,140.95,140.98,8600.0,106.066,106.1186,106.0359,106.0585,8600.0
2015-03-09 13:50:00,140.95,141.05,140.95,140.95,5000.0,106.0359,106.1111,106.0359,106.0359,5000.0
2015-03-09 13:55:00,141.0,141.0,140.9,140.91,2500.0,106.0735,106.0735,105.9983,106.0058,2500.0
2015-03-09 14:00:00,140.94,140.97,140.83,140.84,7300.0,106.0284,106.0509,105.9456,105.9531,7300.0
2015-03-09 14:05:00,140.84,140.84,140.66,140.66,25200.0,105.9531,105.9531,105.8177,105.8177,25200.0
2015-03-09 14:10:00,140.68,140.68,140.62,140.63,11200.0,105.8328,105.8328,105.7876,105.7952,11200.0
2015-03-09 14:15:00,140.64,140.66,140.6,140.61,10000.0,105.8027,105.8177,105.7726,105.7801,10000.0
2015-03-09 14:20:00,140.62,140.71,140.58,140.71,7100.0,105.7876,105.8553,105.7575,105.8553,7100.0
2015-03-09 14:25:00,140.74,140.77,140.66,140.68,3700.0,105.8779,105.9005,105.8177,105.8328,3700.0
2015-03-09 14:30:00,140.7,140.76,140.62,140.73,5100.0,105.8478,105.893,105.7876,105.8704,5100.0
2015-03-09 14:35:00,140.75,140.88,140.73,140.88,16800.0,105.8854,105.9832,105.8704,105.9832,16800.0
2015-03-09 14:40:00,140.83,140.86,140.73,140.84,3600.0,105.9456,105.9682,105.8704,105.9531,3600.0
2015-03-09 14:45:00,140.86,140.92,140.81,140.88,4800.0,105.9682,106.0133,105.9306,105.9832,4800.0
2015-03-09 14:50:00,140.88,141.0,140.88,140.97,6200.0,105.9832,106.0735,105.9832,106.0509,6200.0
2015-03-09 14:55:00,140.98,141.01,140.96,141.0,5600.0,106.0585,106.081,106.0434,106.0735,5600.0
2015-03-09 15:00:00,141.02,141.08,141.0,141.05,9400.0,106.0886,106.1337,106.0735,106.1111,9400.0
2015-03-09 15:05:00,141.03,141.07,140.97,141.06,10200.0,106.0961,106.1262,106.0509,106.1186,10200.0
2015-03-09 15:10:00,141.05,141.11,141.02,141.04,7700.0,106.1111,106.1563,106.0886,106.1036,7700.0
2015-03-09 15:15:00,141.08,141.17,141.0,141.02,10900.0,106.1337,106.2014,106.0735,106.0886,10900.0
2015-03-09 15:20:00,140.99,141.05,140.87,140.91,16500.0,106.066,106.1111,105.9757,106.0058,16500.0
2015-03-09 15:25:00,140.89,140.97,140.84,140.92,18700.0,105.9908,106.0509,105.9531,106.0133,18700.0
2015-03-09 15:30:00,140.96,141.17,140.96,141.11,21600.0,106.0434,106.2014,106.0434,106.1563,21600.0
2015-03-09 15:35:00,141.12,141.18,141.02,141.08,12400.0,106.1638,106.2089,106.0886,106.1337,12400.0
2015-03-09 15:40:00,141.09,141.14,140.86,140.86,19300.0,106.1412,106.1788,105.9682,105.9682,19300.0
2015-03-09 15:45:00,140.89,141.18,140.89,141.06,26900.0,105.9908,106.2089,105.9908,106.1186,26900.0
2015-03-09 15:50:00,141.07,141.1,140.9,140.94,23300.0,106.1262,106.1487,105.9983,106.0284,23300.0
2015-03-09 15:55:00,140.97,140.97,140.85,140.91,50000.0,106.0509,106.0509,105.9607,106.0058,50000.0
2015-03-10 09:30:00,139.2,139.25,138.08,139.03,47400.0,104.7194,104.757,103.8768,104.5915,47400.0
2015-03-10 09:35:00,139.0,139.01,138.66,138.87,8000.0,104.5689,104.5764,104.3131,104.4711,8000.0
2015-03-10 09:40:00,138.89,139.34,138.69,139.03,18300.0,104.4862,104.8247,104.3357,104.5915,18300.0
2015-03-10 09:45:00,139.06,139.16,138.96,139.0,4800.0,104.6141,104.6893,104.5388,104.5689,4800.0
2015-03-10 09:50:00,138.92,139.01,138.63,138.92,6500.0,104.5087,104.5764,104.2906,104.5087,6500.0
2015-03-10 09:55:00,139.0,139.08,138.77,138.89,7100.0,104.5689,104.6291,104.3959,104.4862,7100.0
2015-03-10 10:00:00,138.77,139.08,138.64,139.0,22300.0,104.3959,104.6291,104.2981,104.5689,22300.0
2015-03-10 10:05:00,139.0,139.14,138.9,138.9,8400.0,104.5689,104.6742,104.4937,104.4937,8400.0
2015-03-10 10:10:00,138.9,139.12,138.85,139.06,28900.0,104.4937,104.6592,104.4561,104.6141,28900.0
2015-03-10 10:15:00,139.05,139.06,138.79,138.8,7900.0,104.6065,104.6141,104.4109,104.4185,7900.0
2015-03-10 10:20:00,138.81,139.06,138.8,138.96,14400.0,104.426,104.6141,104.4185,104.5388,14400.0
2015-03-10 10:25:00,138.92,138.98,138.72,138.96,9200.0,104.5087,104.5539,104.3583,104.5388,9200.0
2015-03-10 10:30:00,138.94,138.94,138.7,138.78,8200.0,104.5238,104.5238,104.3432,104.4034,8200.0
2015-03-10 10:35:00,138.73,138.77,138.6,138.68,16500.0,104.3658,104.3959,104.268,104.3282,16500.0
2015-03-10 10:40:00,138.65,138.95,138.65,138.95,5600.0,104.3056,104.5313,104.3056,104.5313,5600.0
2015-03-10 10:45:00,139.06,139.29,139.0,139.26,18000.0,104.6141,104.7871,104.5689,104.7645,18000.0
2015-03-10 10:50:00,139.31,139.31,139.13,139.14,4600.0,104.8021,104.8021,104.6667,104.6742,4600.0
2015-03-10 10:55:00,139.16,139.35,139.15,139.15,14700.0,104.6893,104.8322,104.6818,104.6818,14700.0
2015-03-10 11:00:00,139.19,139.35,139.16,139.31,6900.0,104.7119,104.8322,104.6893,104.8021,6900.0
2015-03-10 11:05:00,139.29,139.31,139.16,139.22,7300.0,104.7871,104.8021,104.6893,104.7344,7300.0
2015-03-10 11:10:00,139.24,139.24,139.09,139.21,7400.0,104.7495,104.7495,104.6366,104.7269,7400.0
2015-03-10 11:15:00,139.21,139.24,139.13,139.24,7500.0,104.7269,104.7495,104.6667,104.7495,7500.0
2015-03-10 11:20:00,139.29,139.36,139.24,139.29,3500.0,104.7871,104.8397,104.7495,104.7871,3500.0
2015-03-10 11:25:00,139.27,139.34,139.24,139.29,4700.0,104.772,104.8247,104.7495,104.7871,4700.0
2015-03-10 11:30:00,139.3,139.3,139.17,139.2,10500.0,104.7946,104.7946,104.6968,104.7194,10500.0
2015-03-10 11:35:00,139.26,139.26,139.07,139.09,8800.0,104.7645,104.7645,104.6216,104.6366,8800.0
2015-03-10 11:40:00,139.12,139.16,138.84,138.93,6800.0,104.6592,104.6893,104.4486,104.5163,6800.0
2015-03-10 11:45:00,138.94,138.94,138.73,138.75,16200.0,104.5238,104.5238,104.3658,104.3808,16200.0
2015-03-10 11:50:00,138.72,138.88,138.69,138.84,8400.0,104.3583,104.4786,104.3357,104.4486,8400.0
2015-03-10 11:55:00,138.78,138.87,138.5,138.5,14200.0,104.4034,104.4711,104.1928,104.1928,14200.0
2015-03-10 12:00:00,138.59,138.59,138.39,138.43,5800.0,104.2605,104.2605,104.11,104.1401,5800.0
2015-03-10 12:05:00,138.4,138.45,138.26,138.36,16500.0,104.1175,104.1552,104.0122,104.0874,16500.0
2015-03-10 12:10:00,138.4,138.57,138.4,138.56,6700.0,104.1175,104.2454,104.1175,104.2379,6700.0
2015-03-10 12:15:00,138.53,138.56,138.35,138.47,10500.0,104.2153,104.2379,104.0799,104.1702,10500.0
2015-03-10 12:20:00,138.43,138.44,138.18,138.25,4000.0,104.1401,104.1476,103.952,104.0047,4000.0
2015-03-10 12:25:00,138.12,138.24,138.12,138.15,5200.0,103.9069,103.9972,103.9069,103.9295,5200.0
2015-03-10 12:30:00,138.13,138.26,138.08,138.2,5900.0,103.9144,104.0122,103.8768,103.9671,5900.0
2015-03-10 12:35:00,138.16,138.32,138.13,138.28,7900.0,103.937,104.0574,103.9144,104.0273,7900.0
2015-03-10 12:40:00,138.29,138.35,138.17,138.24,5400.0,104.0348,104.0799,103.9445,103.9972,5400.0
2015-03-10 12:45:00,138.23,138.33,138.09,138.21,3900.0,103.9897,104.0649,103.8843,103.9746,3900.0
2015-03-10 12:50:00,138.16,138.25,138.13,138.16,7300.0,103.937,104.0047,103.9144,103.937,7300.0
2015-03-10 12:55:00,138.12,138.31,138.12,138.18,3300.0,103.9069,104.0498,103.9069,103.952,3300.0
2015-03-10 13:00:00,138.19,138.22,138.14,138.18,5300.0,103.9596,103.9821,103.9219,103.952,5300.0
2015-03-10 13:05:00,138.16,138.27,138.13,138.13,2800.0,103.937,104.0197,103.9144,103.9144,2800.0
2015-03-10 13:10:00,138.15,138.22,138.13,138.13,5300.0,103.9295,103.9821,103.9144,103.9144,5300.0
2015-03-10 13:15:00,138.15,138.19,138.07,138.15,10000.0,103.9295,103.9596,103.8693,103.9295,10000.0
2015-03-10 13:20:00,138.17,138.42,138.17,138.42,3500.0,103.9445,104.1326,103.9445,104.1326,3500.0
2015-03-10 13:25:00,138.38,138.43,138.26,138.32,5500.0,104.1025,104.1401,104.0122,104.0574,5500.0
2015-03-10 13:30:00,138.28,138.28,138.13,138.16,6000.0,104.0273,104.0273,103.9144,103.937,6000.0
2015-03-10 13:35:00,138.13,138.23,138.11,138.23,8500.0,103.9144,103.9897,103.8994,103.9897,8500.0
2015-03-10 13:40:00,138.2,138.24,138.14,138.19,4200.0,103.9671,103.9972,103.9219,103.9596,4200.0
2015-03-10 13:45:00,138.22,138.41,138.17,138.31,12100.0,103.9821,104.1251,103.9445,104.0498,12100.0
2015-03-10 13:50:00,138.26,138.32,138.22,138.24,4600.0,104.0122,104.0574,103.9821,103.9972,4600.0
2015-03-10 13:55:00,138.24,138.24,138.16,138.2,9600.0,103.9972,103.9972,103.937,103.9671,9600.0
2015-03-10 14:00:00,138.16,138.27,138.15,138.27,9300.0,103.937,104.0197,103.9295,104.0197,9300.0
2015-03-10 14:05:00,138.27,138.47,138.24,138.46,18200.0,104.0197,104.1702,103.9972,104.1627,18200.0
2015-03-10 14:10:00,138.44,138.51,138.32,138.4,24800.0,104.1476,104.2003,104.0574,104.1175,24800.0
2015-03-10 14:15:00,138.39,138.47,138.38,138.44,9500.0,104.11,104.1702,104.1025,104.1476,9500.0
2015-03-10 14:20:00,138.44,138.44,138.25,138.3,9300.0,104.1476,104.1476,104.0047,104.0423,9300.0
2015-03-10 14:25:00,138.28,138.35,138.25,138.32,9200.0,104.0273,104.0799,104.0047,104.0574,9200.0
2015-03-10 14:30:00,138.34,138.36,138.26,138.28,13000.0,104.0724,104.0874,104.0122,104.0273,13000.0
2015-03-10 14:35:00,138.27,138.32,138.21,138.31,5600.0,104.0197,104.0574,103.9746,104.0498,5600.0
2015-03-10 14:40:00,138.3,138.45,138.26,138.45,10200.0,104.0423,104.1552,104.0122,104.1552,10200.0
2015-03-10 14:45:00,138.45,138.64,138.44,138.58,10800.0,104.1552,104.2981,104.1476,104.253,10800.0
2015-03-10 14:50:00,138.58,138.7,138.51,138.58,10700.0,104.253,104.3432,104.2003,104.253,10700.0
2015-03-10 14:55:00,138.58,138.58,138.5,138.51,16300.0,104.253,104.253,104.1928,104.2003,16300.0
2015-03-10 15:00:00,138.53,138.54,138.37,138.44,28900.0,104.2153,104.2229,104.095,104.1476,28900.0
2015-03-10 15:05:00,138.44,138.6,138.43,138.58,8400.0,104.1476,104.268,104.1401,104.253,8400.0
2015-03-10 15:10:00,138.58,138.59,138.45,138.51,12000.0,104.253,104.2605,104.1552,104.2003,12000.0
2015-03-10 15:15:00,138.47,138.59,138.42,138.55,13500.0,104.1702,104.2605,104.1326,104.2304,13500.0
2015-03-10 15:20:00,138.53,138.72,138.53,138.72,13800.0,104.2153,104.3583,104.2153,104.3583,13800.0
2015-03-10 15:25:00,138.71,138.76,138.54,138.65,25900.0,104.3508,104.3884,104.2229,104.3056,25900.0
2015-03-10 15:30:00,138.69,138.69,138.43,138.48,15700.0,104.3357,104.3357,104.1401,104.1777,15700.0
2015-03-10 15:35:00,138.47,138.64,138.47,138.59,10300.0,104.1702,104.2981,104.1702,104.2605,10300.0
2015-03-10 15:40:00,138.58,138.67,138.52,138.57,16100.0,104.253,104.3207,104.2078,104.2454,16100.0
2015-03-10 15:45:00,138.54,138.74,138.49,138.68,27900.0,104.2229,104.3733,104.1852,104.3282,27900.0
2015-03-10 15:50:00,138.66,138.66,138.53,138.55,37100.0,104.3131,104.3131,104.2153,104.2304,37100.0
2015-03-10 15:55:00,138.55,138.56,138.29,138.31,88000.0,104.2304,104.2379,104.0348,104.0498,88000.0
2015-03-11 09:30:00,138.62,138.64,138.24,138.39,23600.0,104.283,104.2981,103.9972,104.11,23600.0
2015-03-11 09:35:00,138.38,138.38,137.68,137.68,12100.0,104.1025,104.1025,103.5759,103.5759,12100.0
2015-03-11 09:40:00,137.68,137.81,137.39,137.68,12400.0,103.5759,103.6737,103.3577,103.5759,12400.0
2015-03-11 09:45:00,137.83,137.83,137.55,137.65,5800.0,103.6887,103.6887,103.4781,103.5533,5800.0
2015-03-11 09:50:00,137.52,137.64,137.3,137.36,12200.0,103.4555,103.5458,103.29,103.3352,12200.0
2015-03-11 09:55:00,137.31,137.53,137.31,137.42,3000.0,103.2975,103.463,103.2975,103.3803,3000.0
2015-03-11 10:00:00,137.39,137.57,137.31,137.54,18800.0,103.3577,103.4931,103.2975,103.4706,18800.0
2015-03-11 10:05:00,137.52,137.91,137.5,137.91,8200.0,103.4555,103.7489,103.4405,103.7489,8200.0
2015-03-11 10:10:00,137.91,137.91,137.38,137.38,4700.0,103.7489,103.7489,103.3502,103.3502,4700.0
2015-03-11 10:15:00,137.38,137.57,137.37,137.51,5400.0,103.3502,103.4931,103.3427,103.448,5400.0
2015-03-11 10:20:00,137.42,137.49,137.29,137.42,2600.0,103.3803,103.433,103.2825,103.3803,2600.0
2015-03-11 10:25:00,137.45,137.45,137.29,137.4,3400.0,103.4029,103.4029,103.2825,103.3652,3400.0
2015-03-11 10:30:00,137.38,137.38,137.05,137.06,11800.0,103.3502,103.3502,103.1019,103.1095,11800.0
2015-03-11 10:35:00,137.01,137.1,136.92,137.09,11000.0,103.0719,103.1396,103.0041,103.132,11000.0
2015-03-11 10:40:00,137.07,137.2,136.88,136.95,9100.0,103.117,103.2148,102.9741,103.0267,9100.0
2015-03-11 10:45:00,136.94,137.11,136.9,137.09,10200.0,103.0192,103.1471,102.9891,103.132,10200.0
2015-03-11 10:50:00,137.08,137.14,137.0,137.13,3300.0,103.1245,103.1697,103.0643,103.1621,3300.0
2015-03-11 10:55:00,137.12,137.15,137.01,137.07,4100.0,103.1546,103.1772,103.0719,103.117,4100.0
2015-03-11 11:00:00,137.03,137.1,136.98,137.01,13300.0,103.0869,103.1396,103.0493,103.0719,13300.0
2015-03-11 11:05:00,137.01,137.07,136.98,137.03,5700.0,103.0719,103.117,103.0493,103.0869,5700.0
2015-03-11 11:10:00,137.05,137.29,137.05,137.24,4200.0,103.1019,103.2825,103.1019,103.2449,4200.0
2015-03-11 11:15:00,137.23,137.4,137.15,137.29,10600.0,103.2374,103.3652,103.1772,103.2825,10600.0
2015-03-11 11:20:00,137.32,137.34,137.23,137.23,8300.0,103.3051,103.3201,103.2374,103.2374,8300.0
2015-03-11 11:25:00,137.26,137.48,137.25,137.48,4300.0,103.2599,103.4254,103.2524,103.4254,4300.0
2015-03-11 11:30:00,137.51,137.62,137.45,137.57,4400.0,103.448,103.5308,103.4029,103.4931,4400.0
2015-03-11 11:35:00,137.59,137.59,137.47,137.49,2700.0,103.5082,103.5082,103.4179,103.433,2700.0
2015-03-11 11:40:00,137.44,137.55,137.4,137.4,5800.0,103.3953,103.4781,103.3652,103.3652,5800.0
2015-03-11 11:45:00,137.44,137.47,137.37,137.45,5200.0,103.3953,103.4179,103.3427,103.4029,5200.0
2015-03-11 11:50:00,137.4,137.46,137.32,137.43,4700.0,103.3652,103.4104,103.3051,103.3878,4700.0
2015-03-11 11:55:00,137.41,137.43,137.32,137.42,1800.0,103.3728,103.3878,103.3051,103.3803,1800.0
2015-03-11 12:00:00,137.4,137.45,137.26,137.26,4000.0,103.3652,103.4029,103.2599,103.2599,4000.0
2015-03-11 12:05:00,137.26,137.28,137.14,137.25,5700.0,103.2599,103.275,103.1697,103.2524,5700.0
2015-03-11 12:10:00,137.25,137.43,137.16,137.4,10100.0,103.2524,103.3878,103.1847,103.3652,10100.0
2015-03-11 12:15:00,137.4,137.52,137.35,137.4,5300.0,103.3652,103.4555,103.3276,103.3652,5300.0
2015-03-11 12:20:00,137.43,137.43,137.22,137.24,2100.0,103.3878,103.3878,103.2298,103.2449,2100.0
2015-03-11 12:25:00,137.29,137.29,137.18,137.23,2600.0,103.2825,103.2825,103.1997,103.2374,2600.0
2015-03-11 12:30:00,137.25,137.28,137.13,137.2,5000.0,103.2524,103.275,103.1621,103.2148,5000.0
2015-03-11 12:35:00,137.14,137.4,137.14,137.4,2400.0,103.1697,103.3652,103.1697,103.3652,2400.0
2015-03-11 12:40:00,137.37,137.48,137.37,137.47,2900.0,103.3427,103.4254,103.3427,103.4179,2900.0
2015-03-11 12:45:00,137.44,137.45,137.33,137.37,2000.0,103.3953,103.4029,103.3126,103.3427,2000.0
2015-03-11 12:50:00,137.37,137.61,137.37,137.5,3500.0,103.3427,103.5232,103.3427,103.4405,3500.0
2015-03-11 12:55:00,137.47,137.57,137.47,137.49,10600.0,103.4179,103.4931,103.4179,103.433,10600.0
2015-03-11 13:00:00,137.49,137.56,137.35,137.39,8500.0,103.433,103.4856,103.3276,103.3577,8500.0
2015-03-11 13:05:00,137.41,137.59,137.37,137.58,5500.0,103.3728,103.5082,103.3427,103.5007,5500.0
2015-03-11 13:10:00,137.57,137.65,137.56,137.62,5400.0,103.4931,103.5533,103.4856,103.5308,5400.0
2015-03-11 13:15:00,137.65,137.77,137.63,137.66,26600.0,103.5533,103.6436,103.5383,103.5608,26600.0
2015-03-11 13:20:00,137.66,137.67,137.53,137.64,25700.0,103.5608,103.5684,103.463,103.5458,25700.0
2015-03-11 13:25:00,137.65,137.68,137.55,137.6,4700.0,103.5533,103.5759,103.4781,103.5157,4700.0
2015-03-11 13:30:00,137.6,137.6,137.31,137.33,9100.0,103.5157,103.5157,103.2975,103.3126,9100.0
2015-03-11 13:35:00,137.34,137.36,137.26,137.33,14400.0,103.3201,103.3352,103.2599,103.3126,14400.0
2015-03-11 13:40:00,137.29,137.32,137.17,137.21,15900.0,103.2825,103.3051,103.1922,103.2223,15900.0
2015-03-11 13:45:00,137.21,137.21,137.0,137.0,14600.0,103.2223,103.2223,103.0643,103.0643,14600.0
2015-03-11 13:50:00,137.02,137.2,137.01,137.2,5600.0,103.0794,103.2148,103.0719,103.2148,5600.0
2015-03-11 13:55:00,137.16,137.19,137.14,137.16,8500.0,103.1847,103.2073,103.1697,103.1847,8500.0
2015-03-11 14:00:00,137.15,137.25,137.07,137.2,5100.0,103.1772,103.2524,103.117,103.2148,5100.0
2015-03-11 14:05:00,137.19,137.38,137.19,137.32,19200.0,103.2073,103.3502,103.2073,103.3051,19200.0
2015-03-11 14:10:00,137.32,137.36,137.18,137.19,6800.0,103.3051,103.3352,103.1997,103.2073,6800.0
2015-03-11 14:15:00,137.17,137.57,137.16,137.54,4400.0,103.1922,103.4931,103.1847,103.4706,4400.0
2015-03-11 14:20:00,137.56,137.56,137.37,137.43,4000.0,103.4856,103.4856,103.3427,103.3878,4000.0
2015-03-11 14:25:00,137.51,137.7,137.51,137.68,18200.0,103.448,103.5909,103.448,103.5759,18200.0
2015-03-11 14:30:00,137.62,137.7,137.58,137.68,6200.0,103.5308,103.5909,103.5007,103.5759,6200.0
2015-03-11 14:35:00,137.69,137.9,137.67,137.9,7500.0,103.5834,103.7414,103.5684,103.7414,7500.0
2015-03-11 14:40:00,137.9,137.91,137.68,137.78,6100.0,103.7414,103.7489,103.5759,103.6511,6100.0
2015-03-11 14:45:00,137.77,137.88,137.75,137.77,3600.0,103.6436,103.7263,103.6285,103.6436,3600.0
2015-03-11 14:50:00,137.83,137.85,137.73,137.79,3200.0,103.6887,103.7038,103.6135,103.6586,3200.0
2015-03-11 14:55:00,137.79,137.96,137.75,137.94,6100.0,103.6586,103.7865,103.6285,103.7715,6100.0
2015-03-11 15:00:00,137.94,137.94,137.84,137.84,5100.0,103.7715,103.7715,103.6963,103.6963,5100.0
2015-03-11 15:05:00,137.84,137.85,137.72,137.72,8400.0,103.6963,103.7038,103.606,103.606,8400.0
2015-03-11 15:10:00,137.68,137.72,137.54,137.63,9800.0,103.5759,103.606,103.4706,103.5383,9800.0
2015-03-11 15:15:00,137.63,137.7,137.56,137.56,31500.0,103.5383,103.5909,103.4856,103.4856,31500.0
2015-03-11 15:20:00,137.57,137.57,137.38,137.42,12200.0,103.4931,103.4931,103.3502,103.3803,12200.0
2015-03-11 15:25:00,137.46,137.63,137.46,137.48,11200.0,103.4104,103.5383,103.4104,103.4254,11200.0
2015-03-11 15:30:00,137.46,137.49,137.25,137.3,6400.0,103.4104,103.433,103.2524,103.29,6400.0
2015-03-11 15:35:00,137.31,137.4,137.25,137.39,8300.0,103.2975,103.3652,103.2524,103.3577,8300.0
2015-03-11 15:40:00,137.4,137.6,137.36,137.6,11200.0,103.3652,103.5157,103.3352,103.5157,11200.0
2015-03-11 15:45:00,137.58,137.58,137.4,137.44,16200.0,103.5007,103.5007,103.3652,103.3953,16200.0
2015-03-11 15:50:00,137.42,137.57,137.38,137.56,15100.0,103.3803,103.4931,103.3502,103.4856,15100.0
2015-03-11 15:55:00,137.56,137.57,137.36,137.37,56600.0,103.4856,103.4931,103.3352,103.3427,56600.0
2015-03-12 09:30:00,138.76,138.79,138.51,138.51,35800.0,104.3884,104.4109,104.2003,104.2003,35800.0
2015-03-12 09:35:00,138.69,138.8,138.37,138.75,12000.0,104.3357,104.4185,104.095,104.3808,12000.0
2015-03-12 09:40:00,138.68,138.78,138.55,138.68,4600.0,104.3282,104.4034,104.2304,104.3282,4600.0
2015-03-12 09:45:00,138.75,138.93,138.52,138.85,11900.0,104.3808,104.5163,104.2078,104.4561,11900.0
2015-03-12 09:50:00,138.87,138.95,138.68,138.75,7700.0,104.4711,104.5313,104.3282,104.3808,7700.0
2015-03-12 09:55:00,138.76,138.76,138.4,138.4,5300.0,104.3884,104.3884,104.1175,104.1175,5300.0
2015-03-12 10:00:00,138.5,138.55,138.2,138.34,29600.0,104.1928,104.2304,103.9671,104.0724,29600.0
2015-03-12 10:05:00,138.29,138.42,138.12,138.23,12500.0,104.0348,104.1326,103.9069,103.9897,12500.0
2015-03-12 10:10:00,138.23,138.25,138.05,138.14,11600.0,103.9897,104.0047,103.8542,103.9219,11600.0
2015-03-12 10:15:00,138.11,138.16,137.85,137.87,7200.0,103.8994,103.937,103.7038,103.7188,7200.0
2015-03-12 10:20:00,137.91,138.19,137.9,138.13,3900.0,103.7489,103.9596,103.7414,103.9144,3900.0
2015-03-12 10:25:00,138.17,138.27,138.14,138.14,5800.0,103.9445,104.0197,103.9219,103.9219,5800.0
2015-03-12 10:30:00,138.18,138.33,138.17,138.26,4600.0,103.952,104.0649,103.9445,104.0122,4600.0
2015-03-12 10:35:00,138.24,138.29,138.18,138.2,14700.0,103.9972,104.0348,103.952,103.9671,14700.0
2015-03-12 10:40:00,138.23,138.25,138.04,138.12,7300.0,103.9897,104.0047,103.8467,103.9069,7300.0
2015-03-12 10:45:00,138.11,138.12,138.0,138.02,9400.0,103.8994,103.9069,103.8166,103.8317,9400.0
2015-03-12 10:50:00,138.01,138.11,138.0,138.06,12100.0,103.8241,103.8994,103.8166,103.8618,12100.0
2015-03-12 10:55:00,138.07,138.27,138.06,138.27,12700.0,103.8693,104.0197,103.8618,104.0197,12700.0
2015-03-12 11:00:00,138.24,138.36,138.2,138.34,9700.0,103.9972,104.0874,103.9671,104.0724,9700.0
2015-03-12 11:05:00,138.38,138.54,138.37,138.52,4700.0,104.1025,104.2229,104.095,104.2078,4700.0
2015-03-12 11:10:00,138.52,138.67,138.49,138.67,7000.0,104.2078,104.3207,104.1852,104.3207,7000.0
2015-03-12 11:15:00,138.77,139.06,138.77,139.05,11800.0,104.3959,104.6141,104.3959,104.6065,11800.0
2015-03-12 11:20:00,139.02,139.07,138.91,138.97,5100.0,104.584,104.6216,104.5012,104.5463,5100.0
2015-03-12 11:25:00,139.01,139.1,138.94,139.07,7500.0,104.5764,104.6441,104.5238,104.6216,7500.0
2015-03-12 11:30:00,139.08,139.11,139.03,139.04,5300.0,104.6291,104.6517,104.5915,104.599,5300.0
2015-03-12 11:35:00,139.03,139.08,138.95,138.97,8300.0,104.5915,104.6291,104.5313,104.5463,8300.0
2015-03-12 11:40:00,138.95,139.01,138.92,139.01,5200.0,104.5313,104.5764,104.5087,104.5764,5200.0
2015-03-12 11:45:00,139.01,139.02,138.93,138.93,5000.0,104.5764,104.584,104.5163,104.5163,5000.0
2015-03-12 11:50:00,138.94,139.06,138.94,139.02,3700.0,104.5238,104.6141,104.5238,104.584,3700.0
2015-03-12 11:55:00,139.0,139.05,138.92,139.03,3600.0,104.5689,104.6065,104.5087,104.5915,3600.0
2015-03-12 12:00:00,139.03,139.07,138.98,139.02,7700.0,104.5915,104.6216,104.5539,104.584,7700.0
2015-03-12 12:05:00,139.06,139.14,139.06,139.11,12700.0,104.6141,104.6742,104.6141,104.6517,12700.0
2015-03-12 12:10:00,139.13,139.23,139.11,139.21,4800.0,104.6667,104.7419,104.6517,104.7269,4800.0
2015-03-12 12:15:00,139.24,139.6,139.21,139.52,57200.0,104.7495,105.0203,104.7269,104.9601,57200.0
2015-03-12 12:20:00,139.53,139.53,138.99,139.02,25600.0,104.9676,104.9676,104.5614,104.584,25600.0
2015-03-12 12:25:00,139.0,139.05,138.97,139.01,4600.0,104.5689,104.6065,104.5463,104.5764,4600.0
2015-03-12 12:30:00,139.01,139.08,138.99,139.08,4600.0,104.5764,104.6291,104.5614,104.6291,4600.0
2015-03-12 12:35:00,139.1,139.14,139.0,139.04,8700.0,104.6441,104.6742,104.5689,104.599,8700.0
2015-03-12 12:40:00,139.05,139.05,138.92,138.98,7400.0,104.6065,104.6065,104.5087,104.5539,7400.0
2015-03-12 12:45:00,138.96,139.02,138.91,139.02,7500.0,104.5388,104.584,104.5012,104.584,7500.0
2015-03-12 12:50:00,139.03,139.18,138.98,139.18,11400.0,104.5915,104.7043,104.5539,104.7043,11400.0
2015-03-12 12:55:00,139.14,139.17,139.03,139.03,9300.0,104.6742,104.6968,104.5915,104.5915,9300.0
2015-03-12 13:00:00,139.06,139.12,139.01,139.07,6700.0,104.6141,104.6592,104.5764,104.6216,6700.0
2015-03-12 13:05:00,139.08,139.2,139.07,139.2,6200.0,104.6291,104.7194,104.6216,104.7194,6200.0
2015-03-12 13:10:00,139.21,139.27,139.11,139.11,9800.0,104.7269,104.772,104.6517,104.6517,9800.0
2015-03-12 13:15:00,139.09,139.24,139.09,139.24,5800.0,104.6366,104.7495,104.6366,104.7495,5800.0
2015-03-12 13:20:00,139.24,139.3,139.21,139.25,9800.0,104.7495,104.7946,104.7269,104.757,9800.0
2015-03-12 13:25:00,139.28,139.35,139.25,139.34,15900.0,104.7796,104.8322,104.757,104.8247,15900.0
2015-03-12 13:30:00,139.34,139.38,139.23,139.27,32600.0,104.8247,104.8548,104.7419,104.772,32600.0
2015-03-12 13:35:00,139.28,139.29,139.24,139.26,5700.0,104.7796,104.7871,104.7495,104.7645,5700.0
2015-03-12 13:40:00,139.25,139.34,139.21,139.34,6000.0,104.757,104.8247,104.7269,104.8247,6000.0
2015-03-12 13:45:00,139.31,139.31,139.22,139.27,9400.0,104.8021,104.8021,104.7344,104.772,9400.0
2015-03-12 13:50:00,139.3,139.36,139.21,139.25,16200.0,104.7946,104.8397,104.7269,104.757,16200.0
2015-03-12 13:55:00,139.26,139.34,139.16,139.16,9500.0,104.7645,104.8247,104.6893,104.6893,9500.0
2015-03-12 14:00:00,139.21,139.24,139.12,139.2,13800.0,104.7269,104.7495,104.6592,104.7194,13800.0
2015-03-12 14:05:00,139.22,139.34,139.2,139.31,8500.0,104.7344,104.8247,104.7194,104.8021,8500.0
2015-03-12 14:10:00,139.32,139.51,139.32,139.46,12100.0,104.8097,104.9526,104.8097,104.915,12100.0
2015-03-12 14:15:00,139.46,139.47,139.4,139.46,7000.0,104.915,104.9225,104.8698,104.915,7000.0
2015-03-12 14:20:00,139.47,139.47,139.33,139.36,8800.0,104.9225,104.9225,104.8172,104.8397,8800.0
2015-03-12 14:25:00,139.37,139.39,139.29,139.32,16100.0,104.8473,104.8623,104.7871,104.8097,16100.0
2015-03-12 14:30:00,139.34,139.45,139.32,139.45,30000.0,104.8247,104.9075,104.8097,104.9075,30000.0
2015-03-12 14:35:00,139.44,139.52,139.36,139.46,20200.0,104.8999,104.9601,104.8397,104.915,20200.0
2015-03-12 14:40:00,139.46,139.51,139.31,139.51,23000.0,104.915,104.9526,104.8021,104.9526,23000.0
2015-03-12 14:45:00,139.49,139.66,139.48,139.53,25800.0,104.9375,105.0654,104.93,104.9676,25800.0
2015-03-12 14:50:00,139.51,139.73,139.5,139.57,27700.0,104.9526,105.1181,104.9451,104.9977,27700.0
2015-03-12 14:55:00,139.6,139.84,139.57,139.79,15100.0,105.0203,105.2008,104.9977,105.1632,15100.0
2015-03-12 15:00:00,139.83,139.87,139.67,139.69,23300.0,105.1933,105.2234,105.073,105.088,23300.0
2015-03-12 15:05:00,139.72,139.79,139.66,139.68,11400.0,105.1106,105.1632,105.0654,105.0805,11400.0
2015-03-12 15:10:00,139.68,139.78,139.67,139.76,12300.0,105.0805,105.1557,105.073,105.1407,12300.0
2015-03-12 15:15:00,139.77,139.81,139.67,139.8,13100.0,105.1482,105.1783,105.073,105.1708,13100.0
2015-03-12 15:20:00,139.77,139.98,139.74,139.97,22800.0,105.1482,105.3062,105.1256,105.2986,22800.0
2015-03-12 15:25:00,139.96,140.02,139.93,139.96,11400.0,105.2911,105.3363,105.2686,105.2911,11400.0
2015-03-12 15:30:00,139.97,140.0,139.84,139.84,16400.0,105.2986,105.3212,105.2008,105.2008,16400.0
2015-03-12 15:35:00,139.85,140.02,139.84,139.98,24200.0,105.2084,105.3363,105.2008,105.3062,24200.0
2015-03-12 15:40:00,140.0,140.03,139.9,140.01,18600.0,105.3212,105.3438,105.246,105.3287,18600.0
2015-03-12 15:45:00,140.02,140.13,140.0,140.04,32800.0,105.3363,105.419,105.3212,105.3513,32800.0
2015-03-12 15:50:00,140.05,140.08,139.96,139.98,32600.0,105.3588,105.3814,105.2911,105.3062,32600.0
2015-03-12 15:55:00,139.99,140.08,139.95,140.03,110900.0,105.3137,105.3814,105.2836,105.3438,110900.0
2015-03-13 09:30:00,139.55,139.58,139.29,139.29,23500.0,104.9827,105.0052,104.7871,104.7871,23500.0
2015-03-13 09:35:00,139.26,139.33,138.78,138.87,14200.0,104.7645,104.8172,104.4034,104.4711,14200.0
2015-03-13 09:40:00,138.78,138.78,137.85,138.04,18200.0,104.4034,104.4034,103.7038,103.8467,18200.0
2015-03-13 09:45:00,137.99,138.73,137.96,138.7,16900.0,103.8091,104.3658,103.7865,104.3432,16900.0
2015-03-13 09:50:00,138.74,138.74,138.48,138.66,5500.0,104.3733,104.3733,104.1777,104.3131,5500.0
2015-03-13 09:55:00,138.54,138.58,138.41,138.54,3600.0,104.2229,104.253,104.1251,104.2229,3600.0
2015-03-13 10:00:00,138.45,138.71,138.4,138.48,11200.0,104.1552,104.3508,104.1175,104.1777,11200.0
2015-03-13 10:05:00,138.5,138.5,137.91,137.96,15800.0,104.1928,104.1928,103.7489,103.7865,15800.0
2015-03-13 10:10:00,137.91,138.07,137.89,138.02,7100.0,103.7489,103.8693,103.7339,103.8317,7100.0
2015-03-13 10:15:00,138.05,138.44,138.05,138.44,8100.0,103.8542,104.1476,103.8542,104.1476,8100.0
2015-03-13 10:20:00,138.45,138.6,138.45,138.56,11100.0,104.1552,104.268,104.1552,104.2379,11100.0
2015-03-13 10:25:00,138.55,138.55,138.27,138.33,2900.0,104.2304,104.2304,104.0197,104.0649,2900.0
2015-03-13 10:30:00,138.3,138.4,138.25,138.4,3900.0,104.0423,104.1175,104.0047,104.1175,3900.0
2015-03-13 10:35:00,138.35,138.47,138.31,138.43,8000.0,104.0799,104.1702,104.0498,104.1401,8000.0
2015-03-13 10:40:00,138.41,138.57,138.41,138.5,3900.0,104.1251,104.2454,104.1251,104.1928,3900.0
2015-03-13 10:45:00,138.47,138.47,138.31,138.31,9900.0,104.1702,104.1702,104.0498,104.0498,9900.0
2015-03-13 10:50:00,138.28,138.28,137.89,137.89,8200.0,104.0273,104.0273,103.7339,103.7339,8200.0
2015-03-13 10:55:00,137.88,138.01,137.77,137.84,4500.0,103.7263,103.8241,103.6436,103.6963,4500.0
2015-03-13 11:00:00,137.77,137.94,137.72,137.92,4600.0,103.6436,103.7715,103.606,103.7564,4600.0
2015-03-13 11:05:00,137.91,137.94,137.85,137.85,5500.0,103.7489,103.7715,103.7038,103.7038,5500.0
2015-03-13 11:10:00,137.89,137.98,137.77,137.93,14300.0,103.7339,103.8016,103.6436,103.764,14300.0
2015-03-13 11:15:00,137.99,138.01,137.82,137.89,3700.0,103.8091,103.8241,103.6812,103.7339,3700.0
2015-03-13 11:20:00,137.92,137.92,137.48,137.63,24200.0,103.7564,103.7564,103.4254,103.5383,24200.0
2015-03-13 11:25:00,137.6,137.6,137.28,137.33,8100.0,103.5157,103.5157,103.275,103.3126,8100.0
2015-03-13 11:30:00,137.37,137.38,137.1,137.3,4900.0,103.3427,103.3502,103.1396,103.29,4900.0
2015-03-13 11:35:00,137.29,137.52,137.28,137.52,8900.0,103.2825,103.4555,103.275,103.4555,8900.0
2015-03-13 11:40:00,137.55,137.68,137.48,137.55,19000.0,103.4781,103.5759,103.4254,103.4781,19000.0
2015-03-13 11:45:00,137.55,137.55,137.19,137.37,10300.0,103.4781,103.4781,103.2073,103.3427,10300.0
2015-03-13 11:50:00,137.36,137.58,137.35,137.58,5400.0,103.3352,103.5007,103.3276,103.5007,5400.0
2015-03-13 11:55:00,137.59,137.82,137.5,137.82,5800.0,103.5082,103.6812,103.4405,103.6812,5800.0
2015-03-13 12:00:00,137.86,137.91,137.58,137.68,12100.0,103.7113,103.7489,103.5007,103.5759,12100.0
2015-03-13 12:05:00,137.72,137.97,137.72,137.97,7500.0,103.606,103.7941,103.606,103.7941,7500.0
2015-03-13 12:10:00,137.96,138.07,137.92,137.99,4800.0,103.7865,103.8693,103.7564,103.8091,4800.0
2015-03-13 12:15:00,137.93,137.95,137.86,137.91,4100.0,103.764,103.779,103.7113,103.7489,4100.0
2015-03-13 12:20:00,138.02,138.02,137.89,137.92,5300.0,103.8317,103.8317,103.7339,103.7564,5300.0
2015-03-13 12:25:00,137.93,137.97,137.87,137.89,5300.0,103.764,103.7941,103.7188,103.7339,5300.0
2015-03-13 12:30:00,137.9,138.22,137.9,138.19,4700.0,103.7414,103.9821,103.7414,103.9596,4700.0
2015-03-13 12:35:00,138.2,138.41,138.2,138.3,8700.0,103.9671,104.1251,103.9671,104.0423,8700.0
2015-03-13 12:40:00,138.3,138.44,138.3,138.34,14800.0,104.0423,104.1476,104.0423,104.0724,14800.0
2015-03-13 12:45:00,138.32,138.32,138.19,138.31,3200.0,104.0574,104.0574,103.9596,104.0498,3200.0
2015-03-13 12:50:00,138.35,138.47,138.34,138.46,3100.0,104.0799,104.1702,104.0724,104.1627,3100.0
2015-03-13 12:55:00,138.42,138.58,138.42,138.48,19300.0,104.1326,104.253,104.1326,104.1777,19300.0
2015-03-13 13:00:00,138.48,138.48,138.31,138.31,4800.0,104.1777,104.1777,104.0498,104.0498,4800.0
2015-03-13 13:05:00,138.37,138.52,138.29,138.37,4200.0,104.095,104.2078,104.0348,104.095,4200.0
2015-03-13 13:10:00,138.37,138.41,138.26,138.33,4600.0,104.095,104.1251,104.0122,104.0649,4600.0
2015-03-13 13:15:00,138.27,138.27,138.09,138.11,13700.0,104.0197,104.0197,103.8843,103.8994,13700.0
2015-03-13 13:20:00,138.16,138.18,138.02,138.07,7300.0,103.937,103.952,103.8317,103.8693,7300.0
2015-03-13 13:25:00,138.05,138.1,137.72,137.73,9800.0,103.8542,103.8919,103.606,103.6135,9800.0
2015-03-13 13:30:00,137.72,137.87,137.7,137.77,8200.0,103.606,103.7188,103.5909,103.6436,8200.0
2015-03-13 13:35:00,137.71,138.0,137.71,137.98,6800.0,103.5985,103.8166,103.5985,103.8016,6800.0
2015-03-13 13:40:00,138.02,138.14,138.02,138.1,6400.0,103.8317,103.9219,103.8317,103.8919,6400.0
2015-03-13 13:45:00,138.06,138.18,137.95,138.09,8200.0,103.8618,103.952,103.779,103.8843,8200.0
2015-03-13 13:50:00,138.11,138.35,138.08,138.32,6000.0,103.8994,104.0799,103.8768,104.0574,6000.0
2015-03-13 13:55:00,138.34,138.36,138.13,138.16,6000.0,104.0724,104.0874,103.9144,103.937,6000.0
2015-03-13 14:00:00,138.17,138.24,138.07,138.24,5300.0,103.9445,103.9972,103.8693,103.9972,5300.0
2015-03-13 14:05:00,138.21,138.3,138.16,138.2,8300.0,103.9746,104.0423,103.937,103.9671,8300.0
2015-03-13 14:10:00,138.2,138.29,138.09,138.27,5800.0,103.9671,104.0348,103.8843,104.0197,5800.0
2015-03-13 14:15:00,138.3,138.5,138.28,138.45,12800.0,104.0423,104.1928,104.0273,104.1552,12800.0
2015-03-13 14:20:00,138.39,138.45,138.27,138.32,7700.0,104.11,104.1552,104.0197,104.0574,7700.0
2015-03-13 14:25:00,138.31,138.55,138.26,138.53,8100.0,104.0498,104.2304,104.0122,104.2153,8100.0
2015-03-13 14:30:00,138.55,138.59,138.45,138.49,12900.0,104.2304,104.2605,104.1552,104.1852,12900.0
2015-03-13 14:35:00,138.51,138.58,138.31,138.32,7400.0,104.2003,104.253,104.0498,104.0574,7400.0
2015-03-13 14:40:00,138.34,138.35,138.11,138.25,11500.0,104.0724,104.0799,103.8994,104.0047,11500.0
2015-03-13 14:45:00,138.26,138.5,138.26,138.37,17900.0,104.0122,104.1928,104.0122,104.095,17900.0
2015-03-13 14:50:00,138.41,138.43,138.29,138.32,8000.0,104.1251,104.1401,104.0348,104.0574,8000.0
2015-03-13 14:55:00,138.31,138.63,138.26,138.63,19700.0,104.0498,104.2906,104.0122,104.2906,19700.0
2015-03-13 15:00:00,138.63,138.67,138.49,138.63,16000.0,104.2906,104.3207,104.1852,104.2906,16000.0
2015-03-13 15:05:00,138.63,138.73,138.6,138.68,16600.0,104.2906,104.3658,104.268,104.3282,16600.0
2015-03-13 15:10:00,138.67,138.69,138.62,138.64,12600.0,104.3207,104.3357,104.283,104.2981,12600.0
2015-03-13 15:15:00,138.66,138.8,138.6,138.67,12900.0,104.3131,104.4185,104.268,104.3207,12900.0
2015-03-13 15:20:00,138.66,138.71,138.56,138.71,8600.0,104.3131,104.3508,104.2379,104.3508,8600.0
2015-03-13 15:25:00,138.74,138.82,138.55,138.82,10100.0,104.3733,104.4335,104.2304,104.4335,10100.0
2015-03-13 15:30:00,138.84,138.88,138.68,138.72,13200.0,104.4486,104.4786,104.3282,104.3583,13200.0
2015-03-13 15:35:00,138.73,138.9,138.73,138.9,12800.0,104.3658,104.4937,104.3658,104.4937,12800.0
2015-03-13 15:40:00,138.9,139.18,138.9,138.95,26900.0,104.4937,104.7043,104.4937,104.5313,26900.0
2015-03-13 15:45:00,138.95,139.1,138.94,139.07,36000.0,104.5313,104.6441,104.5238,104.6216,36000.0
2015-03-13 15:50:00,139.09,139.33,139.07,139.32,40000.0,104.6366,104.8172,104.6216,104.8097,40000.0
2015-03-13 15:55:00,139.33,139.49,139.2,139.23,72500.0,104.8172,104.9375,104.7194,104.7419,72500.0
2015-03-16 09:30:00,140.25,140.59,140.0,140.15,42700.0,105.5093,105.7651,105.3212,105.4341,42700.0
2015-03-16 09:35:00,140.2,140.5,140.09,140.15,15700.0,105.4717,105.6974,105.3889,105.4341,15700.0
2015-03-16 09:40:00,140.15,140.21,139.88,139.98,10200.0,105.4341,105.4792,105.2309,105.3062,10200.0
2015-03-16 09:45:00,139.91,140.34,139.91,140.23,8900.0,105.2535,105.577,105.2535,105.4942,8900.0
2015-03-16 09:50:00,140.26,140.64,140.21,140.39,11400.0,105.5168,105.8027,105.4792,105.6146,11400.0
2015-03-16 09:55:00,140.38,140.56,140.31,140.5,4600.0,105.6071,105.7425,105.5544,105.6974,4600.0
2015-03-16 10:00:00,140.37,140.55,140.37,140.49,3800.0,105.5996,105.735,105.5996,105.6898,3800.0
2015-03-16 10:05:00,140.4,140.59,140.39,140.43,4400.0,105.6221,105.7651,105.6146,105.6447,4400.0
2015-03-16 10:10:00,140.48,140.54,140.27,140.27,5000.0,105.6823,105.7275,105.5243,105.5243,5000.0
2015-03-16 10:15:00,140.23,140.41,140.22,140.31,3600.0,105.4942,105.6297,105.4867,105.5544,3600.0
2015-03-16 10:20:00,140.32,140.35,140.15,140.16,4400.0,105.5619,105.5845,105.4341,105.4416,4400.0
2015-03-16 10:25:00,140.19,140.31,140.14,140.2,4100.0,105.4641,105.5544,105.4265,105.4717,4100.0
2015-03-16 10:30:00,140.26,140.32,140.14,140.2,5900.0,105.5168,105.5619,105.4265,105.4717,5900.0
2015-03-16 10:35:00,140.2,140.35,140.16,140.24,7100.0,105.4717,105.5845,105.4416,105.5018,7100.0
2015-03-16 10:40:00,140.18,140.2,140.13,140.18,6900.0,105.4566,105.4717,105.419,105.4566,6900.0
2015-03-16 10:45:00,140.18,140.31,140.1,140.27,8900.0,105.4566,105.5544,105.3964,105.5243,8900.0
2015-03-16 10:50:00,140.28,140.4,140.28,140.34,3400.0,105.5319,105.6221,105.5319,105.577,3400.0
2015-03-16 10:55:00,140.38,140.53,140.36,140.5,7500.0,105.6071,105.7199,105.592,105.6974,7500.0
2015-03-16 11:00:00,140.43,140.67,140.4,140.67,10600.0,105.6447,105.8252,105.6221,105.8252,10600.0
2015-03-16 11:05:00,140.65,140.75,140.64,140.66,6600.0,105.8102,105.8854,105.8027,105.8177,6600.0
2015-03-16 11:10:00,140.67,140.78,140.64,140.65,4700.0,105.8252,105.908,105.8027,105.8102,4700.0
2015-03-16 11:15:00,140.7,140.75,140.58,140.62,3900.0,105.8478,105.8854,105.7575,105.7876,3900.0
2015-03-16 11:20:00,140.65,140.74,140.6,140.67,3900.0,105.8102,105.8779,105.7726,105.8252,3900.0
2015-03-16 11:25:00,140.69,140.76,140.6,140.64,19000.0,105.8403,105.893,105.7726,105.8027,19000.0
2015-03-16 11:30:00,140.66,140.74,140.62,140.7,3300.0,105.8177,105.8779,105.7876,105.8478,3300.0
2015-03-16 11:35:00,140.7,140.8,140.65,140.77,5200.0,105.8478,105.923,105.8102,105.9005,5200.0
2015-03-16 11:40:00,140.78,140.86,140.69,140.71,6100.0,105.908,105.9682,105.8403,105.8553,6100.0
2015-03-16 11:45:00,140.7,140.86,140.68,140.76,10800.0,105.8478,105.9682,105.8328,105.893,10800.0
2015-03-16 11:50:00,140.78,140.82,140.71,140.82,7300.0,105.908,105.9381,105.8553,105.9381,7300.0
2015-03-16 11:55:00,140.8,140.85,140.76,140.76,4300.0,105.923,105.9607,105.893,105.893,4300.0
2015-03-16 12:00:00,140.78,140.88,140.71,140.82,22100.0,105.908,105.9832,105.8553,105.9381,22100.0
2015-03-16 12:05:00,140.86,140.98,140.85,140.97,6600.0,105.9682,106.0585,105.9607,106.0509,6600.0
2015-03-16 12:10:00,140.99,141.02,140.88,140.89,9300.0,106.066,106.0886,105.9832,105.9908,9300.0
2015-03-16 12:15:00,140.89,140.96,140.86,140.95,3700.0,105.9908,106.0434,105.9682,106.0359,3700.0
2015-03-16 12:20:00,140.89,140.98,140.88,140.93,7000.0,105.9908,106.0585,105.9832,106.0208,7000.0
2015-03-16 12:25:00,140.93,140.97,140.83,140.83,5400.0,106.0208,106.0509,105.9456,105.9456,5400.0
2015-03-16 12:30:00,140.78,140.78,140.72,140.72,2000.0,105.908,105.908,105.8629,105.8629,2000.0
2015-03-16 12:35:00,140.73,140.81,140.71,140.71,4400.0,105.8704,105.9306,105.8553,105.8553,4400.0
2015-03-16 12:40:00,140.7,140.71,140.54,140.54,15900.0,105.8478,105.8553,105.7275,105.7275,15900.0
2015-03-16 12:45:00,140.49,140.71,140.49,140.66,4500.0,105.6898,105.8553,105.6898,105.8177,4500.0
2015-03-16 12:50:00,140.6,140.64,140.52,140.58,3900.0,105.7726,105.8027,105.7124,105.7575,3900.0
2015-03-16 12:55:00,140.55,140.56,140.4,140.4,4700.0,105.735,105.7425,105.6221,105.6221,4700.0
2015-03-16 13:00:00,140.41,140.43,140.31,140.41,11500.0,105.6297,105.6447,105.5544,105.6297,11500.0
2015-03-16 13:05:00,140.39,140.47,140.37,140.45,4600.0,105.6146,105.6748,105.5996,105.6597,4600.0
2015-03-16 13:10:00,140.48,140.59,140.47,140.58,1800.0,105.6823,105.7651,105.6748,105.7575,1800.0
2015-03-16 13:15:00,140.58,140.6,140.45,140.5,19300.0,105.7575,105.7726,105.6597,105.6974,19300.0
2015-03-16 13:20:00,140.51,140.59,140.43,140.5,5600.0,105.7049,105.7651,105.6447,105.6974,5600.0
2015-03-16 13:25:00,140.5,140.58,140.45,140.46,2800.0,105.6974,105.7575,105.6597,105.6673,2800.0
2015-03-16 13:30:00,140.47,140.52,140.42,140.43,4400.0,105.6748,105.7124,105.6372,105.6447,4400.0
2015-03-16 13:35:00,140.45,140.62,140.45,140.52,20300.0,105.6597,105.7876,105.6597,105.7124,20300.0
2015-03-16 13:40:00,140.53,140.72,140.53,140.71,13700.0,105.7199,105.8629,105.7199,105.8553,13700.0
2015-03-16 13:45:00,140.7,140.72,140.58,140.62,5900.0,105.8478,105.8629,105.7575,105.7876,5900.0
2015-03-16 13:50:00,140.63,140.63,140.48,140.52,5700.0,105.7952,105.7952,105.6823,105.7124,5700.0
2015-03-16 13:55:00,140.53,140.54,140.4,140.42,4100.0,105.7199,105.7275,105.6221,105.6372,4100.0
2015-03-16 14:00:00,140.43,140.47,140.35,140.39,4100.0,105.6447,105.6748,105.5845,105.6146,4100.0
2015-03-16 14:05:00,140.36,140.44,140.33,140.36,8200.0,105.592,105.6522,105.5695,105.592,8200.0
2015-03-16 14:10:00,140.35,140.38,140.26,140.26,6800.0,105.5845,105.6071,105.5168,105.5168,6800.0
2015-03-16 14:15:00,140.27,140.4,140.25,140.4,10400.0,105.5243,105.6221,105.5093,105.6221,10400.0
2015-03-16 14:20:00,140.42,140.46,140.33,140.35,18100.0,105.6372,105.6673,105.5695,105.5845,18100.0
2015-03-16 14:25:00,140.37,140.37,140.29,140.33,12300.0,105.5996,105.5996,105.5394,105.5695,12300.0
2015-03-16 14:30:00,140.36,140.4,140.32,140.4,16100.0,105.592,105.6221,105.5619,105.6221,16100.0
2015-03-16 14:35:00,140.37,140.43,140.32,140.41,22300.0,105.5996,105.6447,105.5619,105.6297,22300.0
2015-03-16 14:40:00,140.43,140.43,140.32,140.42,53400.0,105.6447,105.6447,105.5619,105.6372,53400.0
2015-03-16 14:45:00,140.4,140.68,140.4,140.63,19300.0,105.6221,105.8328,105.6221,105.7952,19300.0
2015-03-16 14:50:00,140.66,140.66,140.54,140.55,5400.0,105.8177,105.8177,105.7275,105.735,5400.0
2015-03-16 14:55:00,140.52,140.61,140.47,140.56,22500.0,105.7124,105.7801,105.6748,105.7425,22500.0
2015-03-16 15:00:00,140.57,140.6,140.51,140.54,16700.0,105.75,105.7726,105.7049,105.7275,16700.0
2015-03-16 15:05:00,140.53,140.53,140.41,140.41,59900.0,105.7199,105.7199,105.6297,105.6297,59900.0
2015-03-16 15:10:00,140.41,140.45,140.39,140.41,10100.0,105.6297,105.6597,105.6146,105.6297,10100.0
2015-03-16 15:15:00,140.41,140.44,140.3,140.3,20800.0,105.6297,105.6522,105.5469,105.5469,20800.0
2015-03-16 15:20:00,140.3,140.31,140.24,140.29,22100.0,105.5469,105.5544,105.5018,105.5394,22100.0
2015-03-16 15:25:00,140.3,140.31,140.26,140.3,13900.0,105.5469,105.5544,105.5168,105.5469,13900.0
2015-03-16 15:30:00,140.3,140.42,140.3,140.39,17800.0,105.5469,105.6372,105.5469,105.6146,17800.0
2015-03-16 15:35:00,140.38,140.48,140.35,140.46,18600.0,105.6071,105.6823,105.5845,105.6673,18600.0
2015-03-16 15:40:00,140.47,140.52,140.41,140.46,14900.0,105.6748,105.7124,105.6297,105.6673,14900.0
2015-03-16 15:45:00,140.46,140.51,140.41,140.5,23600.0,105.6673,105.7049,105.6297,105.6974,23600.0
2015-03-16 15:50:00,140.51,140.51,140.37,140.46,25200.0,105.7049,105.7049,105.5996,105.6673,25200.0
2015-03-16 15:55:00,140.47,140.56,140.45,140.48,68800.0,105.6748,105.7425,105.6597,105.6823,68800.0
2015-03-17 09:30:00,139.5,139.65,139.0,139.01,32200.0,104.9451,105.0579,104.5689,104.5764,32200.0
2015-03-17 09:35:00,139.0,139.46,138.81,139.36,5800.0,104.5689,104.915,104.426,104.8397,5800.0
2015-03-17 09:40:00,139.24,139.51,139.16,139.25,5400.0,104.7495,104.9526,104.6893,104.757,5400.0
2015-03-17 09:45:00,139.29,139.35,138.96,138.97,7400.0,104.7871,104.8322,104.5388,104.5463,7400.0
2015-03-17 09:50:00,138.91,139.06,138.85,139.06,7300.0,104.5012,104.6141,104.4561,104.6141,7300.0
2015-03-17 09:55:00,138.98,139.46,138.96,139.4,6300.0,104.5539,104.915,104.5388,104.8698,6300.0
2015-03-17 10:00:00,139.47,139.47,139.25,139.45,5600.0,104.9225,104.9225,104.757,104.9075,5600.0
2015-03-17 10:05:00,139.45,139.67,139.44,139.6,18400.0,104.9075,105.073,104.8999,105.0203,18400.0
2015-03-17 10:10:00,139.61,139.74,139.27,139.28,6000.0,105.0278,105.1256,104.772,104.7796,6000.0
2015-03-17 10:15:00,139.32,139.56,139.32,139.53,9300.0,104.8097,104.9902,104.8097,104.9676,9300.0
2015-03-17 10:20:00,139.58,139.71,139.5,139.68,11500.0,105.0052,105.103,104.9451,105.0805,11500.0
2015-03-17 10:25:00,139.58,139.64,139.45,139.5,9900.0,105.0052,105.0504,104.9075,104.9451,9900.0
2015-03-17 10:30:00,139.58,139.73,139.46,139.53,7800.0,105.0052,105.1181,104.915,104.9676,7800.0
2015-03-17 10:35:00,139.47,139.52,139.38,139.51,6800.0,104.9225,104.9601,104.8548,104.9526,6800.0
2015-03-17 10:40:00,139.53,139.6,139.33,139.44,24300.0,104.9676,105.0203,104.8172,104.8999,24300.0
2015-03-17 10:45:00,139.44,139.51,139.4,139.48,4900.0,104.8999,104.9526,104.8698,104.93,4900.0
2015-03-17 10:50:00,139.47,139.67,139.44,139.62,5700.0,104.9225,105.073,104.8999,105.0353,5700.0
2015-03-17 10:55:00,139.66,139.66,139.42,139.5,11000.0,105.0654,105.0654,104.8849,104.9451,11000.0
2015-03-17 11:00:00,139.56,139.6,139.4,139.4,18900.0,104.9902,105.0203,104.8698,104.8698,18900.0
2015-03-17 11:05:00,139.45,139.61,139.42,139.57,6300.0,104.9075,105.0278,104.8849,104.9977,6300.0
2015-03-17 11:10:00,139.55,139.6,139.48,139.52,32100.0,104.9827,105.0203,104.93,104.9601,32100.0
2015-03-17 11:15:00,139.52,139.54,139.36,139.41,8200.0,104.9601,104.9752,104.8397,104.8774,8200.0
2015-03-17 11:20:00,139.35,139.4,139.23,139.3,6700.0,104.8322,104.8698,104.7419,104.7946,6700.0
2015-03-17 11:25:00,139.29,139.4,139.23,139.36,6700.0,104.7871,104.8698,104.7419,104.8397,6700.0
2015-03-17 11:30:00,139.35,139.47,139.33,139.34,7600.0,104.8322,104.9225,104.8172,104.8247,7600.0
2015-03-17 11:35:00,139.35,139.35,139.1,139.13,3600.0,104.8322,104.8322,104.6441,104.6667,3600.0
2015-03-17 11:40:00,139.1,139.13,139.0,139.05,3900.0,104.6441,104.6667,104.5689,104.6065,3900.0
2015-03-17 11:45:00,139.0,139.03,138.9,138.9,3400.0,104.5689,104.5915,104.4937,104.4937,3400.0
2015-03-17 11:50:00,138.87,139.04,138.86,138.9,6100.0,104.4711,104.599,104.4636,104.4937,6100.0
2015-03-17 11:55:00,138.9,138.92,138.78,138.84,16700.0,104.4937,104.5087,104.4034,104.4486,16700.0
2015-03-17 12:00:00,138.89,138.91,138.77,138.78,4800.0,104.4862,104.5012,104.3959,104.4034,4800.0
2015-03-17 12:05:00,138.81,138.88,138.81,138.82,3600.0,104.426,104.4786,104.426,104.4335,3600.0
2015-03-17 12:10:00,138.86,138.86,138.7,138.73,5200.0,104.4636,104.4636,104.3432,104.3658,5200.0
2015-03-17 12:15:00,138.72,138.76,138.67,138.7,6000.0,104.3583,104.3884,104.3207,104.3432,6000.0
2015-03-17 12:20:00,138.75,138.87,138.75,138.82,3400.0,104.3808,104.4711,104.3808,104.4335,3400.0
2015-03-17 12:25:00,138.83,138.92,138.76,138.87,9400.0,104.441,104.5087,104.3884,104.4711,9400.0
2015-03-17 12:30:00,138.84,138.89,138.76,138.82,2100.0,104.4486,104.4862,104.3884,104.4335,2100.0
2015-03-17 12:35:00,138.88,139.05,138.83,138.96,5700.0,104.4786,104.6065,104.441,104.5388,5700.0
2015-03-17 12:40:00,139.0,139.03,138.93,138.98,11900.0,104.5689,104.5915,104.5163,104.5539,11900.0
2015-03-17 12:45:00,139.02,139.02,138.9,138.91,5200.0,104.584,104.584,104.4937,104.5012,5200.0
2015-03-17 12:50:00,138.97,139.03,138.94,138.95,2800.0,104.5463,104.5915,104.5238,104.5313,2800.0
2015-03-17 12:55:00,138.96,139.05,138.92,139.01,5600.0,104.5388,104.6065,104.5087,104.5764,5600.0
2015-03-17 13:00:00,138.95,139.01,138.93,138.95,6200.0,104.5313,104.5764,104.5163,104.5313,6200.0
2015-03-17 13:05:00,138.95,139.02,138.9,138.96,9300.0,104.5313,104.584,104.4937,104.5388,9300.0
2015-03-17 13:10:00,138.93,138.97,138.78,138.81,10200.0,104.5163,104.5463,104.4034,104.426,10200.0
2015-03-17 13:15:00,138.83,138.86,138.7,138.76,11100.0,104.441,104.4636,104.3432,104.3884,11100.0
2015-03-17 13:20:00,138.78,138.79,138.73,138.74,9800.0,104.4034,104.4109,104.3658,104.3733,9800.0
2015-03-17 13:25:00,138.73,138.97,138.7,138.91,6800.0,104.3658,104.5463,104.3432,104.5012,6800.0
2015-03-17 13:30:00,138.86,138.88,138.73,138.73,5500.0,104.4636,104.4786,104.3658,104.3658,5500.0
2015-03-17 13:35:00,138.72,138.75,138.59,138.62,16000.0,104.3583,104.3808,104.2605,104.283,16000.0
2015-03-17 13:40:00,138.62,138.7,138.51,138.55,6000.0,104.283,104.3432,104.2003,104.2304,6000.0
2015-03-17 13:45:00,138.52,138.59,138.5,138.55,5400.0,104.2078,104.2605,104.1928,104.2304,5400.0
2015-03-17 13:50:00,138.55,138.8,138.53,138.8,4900.0,104.2304,104.4185,104.2153,104.4185,4900.0
2015-03-17 13:55:00,138.8,139.03,138.8,139.0,9600.0,104.4185,104.5915,104.4185,104.5689,9600.0
2015-03-17 14:00:00,139.02,139.02,138.9,139.0,10300.0,104.584,104.584,104.4937,104.5689,10300.0
2015-03-17 14:05:00,139.05,139.05,138.91,138.94,10900.0,104.6065,104.6065,104.5012,104.5238,10900.0
2015-03-17 14:10:00,138.95,139.08,138.93,139.01,13300.0,104.5313,104.6291,104.5163,104.5764,13300.0
2015-03-17 14:15:00,139.02,139.09,138.91,139.09,10500.0,104.584,104.6366,104.5012,104.6366,10500.0
2015-03-17 14:20:00,139.07,139.11,139.01,139.09,6100.0,104.6216,104.6517,104.5764,104.6366,6100.0
2015-03-17 14:25:00,139.09,139.18,138.96,139.01,8300.0,104.6366,104.7043,104.5388,104.5764,8300.0
2015-03-17 14:30:00,139.02,139.05,138.88,138.92,10700.0,104.584,104.6065,104.4786,104.5087,10700.0
2015-03-17 14:35:00,138.98,139.03,138.91,139.03,6600.0,104.5539,104.5915,104.5012,104.5915,6600.0
2015-03-17 14:40:00,138.99,139.01,138.93,138.98,6300.0,104.5614,104.5764,104.5163,104.5539,6300.0
2015-03-17 14:45:00,138.93,139.05,138.91,139.03,24000.0,104.5163,104.6065,104.5012,104.5915,24000.0
2015-03-17 14:50:00,139.0,139.02,138.94,139.01,13000.0,104.5689,104.584,104.5238,104.5764,13000.0
2015-03-17 14:55:00,139.0,139.12,138.93,139.0,22600.0,104.5689,104.6592,104.5163,104.5689,22600.0
2015-03-17 15:00:00,138.99,139.01,138.89,138.95,34200.0,104.5614,104.5764,104.4862,104.5313,34200.0
2015-03-17 15:05:00,138.95,139.06,138.79,139.03,36600.0,104.5313,104.6141,104.4109,104.5915,36600.0
2015-03-17 15:10:00,139.03,139.12,138.94,139.03,13500.0,104.5915,104.6592,104.5238,104.5915,13500.0
2015-03-17 15:15:00,139.03,139.05,138.95,139.02,19700.0,104.5915,104.6065,104.5313,104.584,19700.0
2015-03-17 15:20:00,139.01,139.15,138.99,139.08,17100.0,104.5764,104.6818,104.5614,104.6291,17100.0
2015-03-17 15:25:00,139.08,139.11,138.97,138.97,21100.0,104.6291,104.6517,104.5463,104.5463,21100.0
2015-03-17 15:30:00,138.99,139.01,138.84,139.0,48500.0,104.5614,104.5764,104.4486,104.5689,48500.0
2015-03-17 15:35:00,139.0,139.0,138.89,138.96,12900.0,104.5689,104.5689,104.4862,104.5388,12900.0
2015-03-17 15:40:00,138.95,138.98,138.73,138.77,46200.0,104.5313,104.5539,104.3658,104.3959,46200.0
2015-03-17 15:45:00,138.77,138.93,138.77,138.92,63400.0,104.3959,104.5163,104.3959,104.5087,63400.0
2015-03-17 15:50:00,138.92,138.92,138.79,138.88,56700.0,104.5087,104.5087,104.4109,104.4786,56700.0
2015-03-17 15:55:00,138.9,138.9,138.68,138.69,40800.0,104.4937,104.4937,104.3282,104.3357,40800.0
2015-03-18 09:30:00,137.9,138.21,137.01,137.18,47000.0,103.7414,103.9746,103.0719,103.1997,47000.0
2015-03-18 09:35:00,137.02,137.24,136.55,137.05,31500.0,103.0794,103.2449,102.7258,103.1019,31500.0
2015-03-18 09:40:00,137.22,137.26,137.0,137.08,11200.0,103.2298,103.2599,103.0643,103.1245,11200.0
2015-03-18 09:45:00,137.03,137.25,137.01,137.21,5800.0,103.0869,103.2524,103.0719,103.2223,5800.0
2015-03-18 09:50:00,137.2,137.42,137.15,137.35,12600.0,103.2148,103.3803,103.1772,103.3276,12600.0
2015-03-18 09:55:00,137.35,137.37,137.08,137.33,15600.0,103.3276,103.3427,103.1245,103.3126,15600.0
2015-03-18 10:00:00,137.39,137.94,137.39,137.94,10100.0,103.3577,103.7715,103.3577,103.7715,10100.0
2015-03-18 10:05:00,137.96,138.13,137.96,138.11,6400.0,103.7865,103.9144,103.7865,103.8994,6400.0
2015-03-18 10:10:00,138.01,138.13,138.0,138.11,7800.0,103.8241,103.9144,103.8166,103.8994,7800.0
2015-03-18 10:15:00,138.05,138.4,138.05,138.34,7200.0,103.8542,104.1175,103.8542,104.0724,7200.0
2015-03-18 10:20:00,138.39,138.4,138.13,138.15,12400.0,104.11,104.1175,103.9144,103.9295,12400.0
2015-03-18 10:25:00,138.16,138.38,138.16,138.37,6400.0,103.937,104.1025,103.937,104.095,6400.0
2015-03-18 10:30:00,138.37,138.4,138.12,138.12,6400.0,104.095,104.1175,103.9069,103.9069,6400.0
2015-03-18 10:35:00,138.09,138.2,138.09,138.18,8400.0,103.8843,103.9671,103.8843,103.952,8400.0
2015-03-18 10:40:00,138.18,138.28,138.16,138.28,3500.0,103.952,104.0273,103.937,104.0273,3500.0
2015-03-18 10:45:00,138.3,138.4,138.25,138.38,5500.0,104.0423,104.1175,104.0047,104.1025,5500.0
2015-03-18 10:50:00,138.33,138.34,138.12,138.19,16900.0,104.0649,104.0724,103.9069,103.9596,16900.0
2015-03-18 10:55:00,138.19,138.34,138.18,138.25,5000.0,103.9596,104.0724,103.952,104.0047,5000.0
2015-03-18 11:00:00,138.24,138.29,138.05,138.08,5300.0,103.9972,104.0348,103.8542,103.8768,5300.0
2015-03-18 11:05:00,138.1,138.11,137.96,138.04,5500.0,103.8919,103.8994,103.7865,103.8467,5500.0
2015-03-18 11:10:00,138.09,138.15,138.07,138.12,5500.0,103.8843,103.9295,103.8693,103.9069,5500.0
2015-03-18 11:15:00,138.14,138.15,137.88,137.91,12100.0,103.9219,103.9295,103.7263,103.7489,12100.0
2015-03-18 11:20:00,137.85,137.89,137.81,137.89,3600.0,103.7038,103.7339,103.6737,103.7339,3600.0
2015-03-18 11:25:00,137.85,137.85,137.61,137.65,8000.0,103.7038,103.7038,103.5232,103.5533,8000.0
2015-03-18 11:30:00,137.61,137.68,137.6,137.63,3400.0,103.5232,103.5759,103.5157,103.5383,3400.0
2015-03-18 11:35:00,137.64,137.66,137.58,137.65,4700.0,103.5458,103.5608,103.5007,103.5533,4700.0
2015-03-18 11:40:00,137.62,137.77,137.62,137.71,4000.0,103.5308,103.6436,103.5308,103.5985,4000.0
2015-03-18 11:45:00,137.71,137.71,137.66,137.68,7400.0,103.5985,103.5985,103.5608,103.5759,7400.0
2015-03-18 11:50:00,137.69,137.74,137.67,137.72,4800.0,103.5834,103.621,103.5684,103.606,4800.0
2015-03-18 11:55:00,137.72,137.78,137.67,137.78,8200.0,103.606,103.6511,103.5684,103.6511,8200.0
2015-03-18 12:00:00,137.77,137.78,137.43,137.45,14600.0,103.6436,103.6511,103.3878,103.4029,14600.0
2015-03-18 12:05:00,137.49,137.51,137.25,137.3,8700.0,103.433,103.448,103.2524,103.29,8700.0
2015-03-18 12:10:00,137.3,137.3,137.17,137.25,10200.0,103.29,103.29,103.1922,103.2524,10200.0
2015-03-18 12:15:00,137.23,137.24,137.07,137.1,8400.0,103.2374,103.2449,103.117,103.1396,8400.0
2015-03-18 12:20:00,137.08,137.1,136.97,137.1,14400.0,103.1245,103.1396,103.0418,103.1396,14400.0
2015-03-18 12:25:00,137.15,137.28,137.15,137.21,7900.0,103.1772,103.275,103.1772,103.2223,7900.0
2015-03-18 12:30:00,137.22,137.23,137.07,137.12,8100.0,103.2298,103.2374,103.117,103.1546,8100.0
2015-03-18 12:35:00,137.13,137.21,137.11,137.21,8100.0,103.1621,103.2223,103.1471,103.2223,8100.0
2015-03-18 12:40:00,137.21,137.21,137.12,137.16,6100.0,103.2223,103.2223,103.1546,103.1847,6100.0
2015-03-18 12:45:00,137.16,137.2,136.99,137.0,12400.0,103.1847,103.2148,103.0568,103.0643,12400.0
2015-03-18 12:50:00,137.03,137.17,136.95,137.15,17400.0,103.0869,103.1922,103.0267,103.1772,17400.0
2015-03-18 12:55:00,137.16,137.22,137.05,137.18,30400.0,103.1847,103.2298,103.1019,103.1997,30400.0
2015-03-18 13:00:00,137.22,137.26,137.05,137.06,9200.0,103.2298,103.2599,103.1019,103.1095,9200.0
2015-03-18 13:05:00,137.05,137.06,136.92,137.03,11300.0,103.1019,103.1095,103.0041,103.0869,11300.0
2015-03-18 13:10:00,137.03,137.19,136.99,137.19,11400.0,103.0869,103.2073,103.0568,103.2073,11400.0
2015-03-18 13:15:00,137.19,137.21,137.05,137.14,9800.0,103.2073,103.2223,103.1019,103.1697,9800.0
2015-03-18 13:20:00,137.1,137.12,136.94,136.99,10400.0,103.1396,103.1546,103.0192,103.0568,10400.0
2015-03-18 13:25:00,137.02,137.1,136.98,137.01,8300.0,103.0794,103.1396,103.0493,103.0719,8300.0
2015-03-18 13:30:00,136.99,137.04,136.9,136.99,12000.0,103.0568,103.0944,102.9891,103.0568,12000.0
2015-03-18 13:35:00,136.98,137.03,136.8,136.91,23500.0,103.0493,103.0869,102.9139,102.9966,23500.0
2015-03-18 13:40:00,136.92,136.99,136.89,136.94,8800.0,103.0041,103.0568,102.9816,103.0192,8800.0
2015-03-18 13:45:00,136.92,136.93,136.71,136.8,23800.0,103.0041,103.0117,102.8462,102.9139,23800.0
2015-03-18 13:50:00,136.8,137.02,136.8,136.97,23500.0,102.9139,103.0794,102.9139,103.0418,23500.0
2015-03-18 13:55:00,136.98,137.45,136.93,137.39,19600.0,103.0493,103.4029,103.0117,103.3577,19600.0
2015-03-18 14:00:00,137.36,138.7,137.36,138.38,25600.0,103.3352,104.3432,103.3352,104.1025,25600.0
2015-03-18 14:05:00,138.29,138.92,138.12,138.52,22700.0,104.0348,104.5087,103.9069,104.2078,22700.0
2015-03-18 14:10:00,138.48,138.7,138.29,138.66,31600.0,104.1777,104.3432,104.0348,104.3131,31600.0
2015-03-18 14:15:00,138.79,138.91,138.65,138.76,33100.0,104.4109,104.5012,104.3056,104.3884,33100.0
2015-03-18 14:20:00,138.8,139.0,138.68,138.99,24000.0,104.4185,104.5689,104.3282,104.5614,24000.0
2015-03-18 14:25:00,139.0,139.02,138.72,138.95,10200.0,104.5689,104.584,104.3583,104.5313,10200.0
2015-03-18 14:30:00,138.96,139.24,138.82,139.07,48000.0,104.5388,104.7495,104.4335,104.6216,48000.0
2015-03-18 14:35:00,139.04,139.14,138.95,139.1,18600.0,104.599,104.6742,104.5313,104.6441,18600.0
2015-03-18 14:40:00,139.09,139.38,139.06,139.17,29200.0,104.6366,104.8548,104.6141,104.6968,29200.0
2015-03-18 14:45:00,139.15,139.24,138.9,139.04,39500.0,104.6818,104.7495,104.4937,104.599,39500.0
2015-03-18 14:50:00,139.03,139.18,138.94,139.16,17100.0,104.5915,104.7043,104.5238,104.6893,17100.0
2015-03-18 14:55:00,139.14,139.25,139.01,139.2,13200.0,104.6742,104.757,104.5764,104.7194,13200.0
2015-03-18 15:00:00,139.18,139.59,139.07,139.56,18500.0,104.7043,105.0128,104.6216,104.9902,18500.0
2015-03-18 15:05:00,139.57,139.67,139.42,139.61,32700.0,104.9977,105.073,104.8849,105.0278,32700.0
2015-03-18 15:10:00,139.61,139.88,139.55,139.71,27700.0,105.0278,105.2309,104.9827,105.103,27700.0
2015-03-18 15:15:00,139.73,140.16,139.71,139.9,92700.0,105.1181,105.4416,105.103,105.246,92700.0
2015-03-18 15:20:00,139.94,139.97,139.78,139.91,63700.0,105.2761,105.2986,105.1557,105.2535,63700.0
2015-03-18 15:25:00,139.91,139.95,139.76,139.81,20800.0,105.2535,105.2836,105.1407,105.1783,20800.0
2015-03-18 15:30:00,139.81,139.97,139.77,139.82,22500.0,105.1783,105.2986,105.1482,105.1858,22500.0
2015-03-18 15:35:00,139.81,139.91,139.69,139.91,20300.0,105.1783,105.2535,105.088,105.2535,20300.0
2015-03-18 15:40:00,139.87,139.95,139.83,139.93,21300.0,105.2234,105.2836,105.1933,105.2686,21300.0
2015-03-18 15:45:00,139.94,139.94,139.8,139.85,24900.0,105.2761,105.2761,105.1708,105.2084,24900.0
2015-03-18 15:50:00,139.83,139.87,139.7,139.83,32800.0,105.1933,105.2234,105.0955,105.1933,32800.0
2015-03-18 15:55:00,139.84,139.9,139.72,139.81,58500.0,105.2008,105.246,105.1106,105.1783,58500.0
2015-03-19 09:30:00,139.04,139.04,138.24,138.34,24900.0,104.599,104.599,103.9972,104.0724,24900.0
2015-03-19 09:35:00,138.33,138.52,138.02,138.25,23600.0,104.0649,104.2078,103.8317,104.0047,23600.0
2015-03-19 09:40:00,138.21,138.25,137.78,137.99,8400.0,103.9746,104.0047,103.6511,103.8091,8400.0
2015-03-19 09:45:00,137.89,138.05,137.79,138.05,3600.0,103.7339,103.8542,103.6586,103.8542,3600.0
2015-03-19 09:50:00,138.05,138.1,137.86,137.98,11800.0,103.8542,103.8919,103.7113,103.8016,11800.0
2015-03-19 09:55:00,137.95,138.09,137.7,137.95,14700.0,103.779,103.8843,103.5909,103.779,14700.0
2015-03-19 10:00:00,137.95,137.98,137.56,137.56,15200.0,103.779,103.8016,103.4856,103.4856,15200.0
2015-03-19 10:05:00,137.58,137.6,137.33,137.51,14900.0,103.5007,103.5157,103.3126,103.448,14900.0
2015-03-19 10:10:00,137.55,137.77,137.41,137.68,11200.0,103.4781,103.6436,103.3728,103.5759,11200.0
2015-03-19 10:15:00,137.68,138.0,137.68,137.96,10700.0,103.5759,103.8166,103.5759,103.7865,10700.0
2015-03-19 10:20:00,137.96,138.05,137.91,137.98,9400.0,103.7865,103.8542,103.7489,103.8016,9400.0
2015-03-19 10:25:00,137.94,137.97,137.88,137.94,3100.0,103.7715,103.7941,103.7263,103.7715,3100.0
2015-03-19 10:30:00,137.94,137.94,137.78,137.81,7300.0,103.7715,103.7715,103.6511,103.6737,7300.0
2015-03-19 10:35:00,137.78,137.87,137.72,137.86,5800.0,103.6511,103.7188,103.606,103.7113,5800.0
2015-03-19 10:40:00,137.84,138.02,137.79,137.91,8100.0,103.6963,103.8317,103.6586,103.7489,8100.0
2015-03-19 10:45:00,137.91,137.95,137.7,137.7,11000.0,103.7489,103.779,103.5909,103.5909,11000.0
2015-03-19 10:50:00,137.68,137.98,137.68,137.98,5200.0,103.5759,103.8016,103.5759,103.8016,5200.0
2015-03-19 10:55:00,137.97,138.04,137.82,138.04,7800.0,103.7941,103.8467,103.6812,103.8467,7800.0
2015-03-19 11:00:00,137.98,138.01,137.84,137.85,3900.0,103.8016,103.8241,103.6963,103.7038,3900.0
2015-03-19 11:05:00,137.81,137.94,137.81,137.83,9300.0,103.6737,103.7715,103.6737,103.6887,9300.0
2015-03-19 11:10:00,137.85,137.9,137.76,137.82,9000.0,103.7038,103.7414,103.6361,103.6812,9000.0
2015-03-19 11:15:00,137.85,137.96,137.75,137.75,7000.0,103.7038,103.7865,103.6285,103.6285,7000.0
2015-03-19 11:20:00,137.71,137.71,137.59,137.71,8300.0,103.5985,103.5985,103.5082,103.5985,8300.0
2015-03-19 11:25:00,137.71,137.77,137.4,137.4,21800.0,103.5985,103.6436,103.3652,103.3652,21800.0
2015-03-19 11:30:00,137.41,137.47,137.09,137.17,24900.0,103.3728,103.4179,103.132,103.1922,24900.0
2015-03-19 11:35:00,137.18,137.18,136.97,137.07,23700.0,103.1997,103.1997,103.0418,103.117,23700.0
2015-03-19 11:40:00,137.18,137.24,136.97,137.06,8000.0,103.1997,103.2449,103.0418,103.1095,8000.0
2015-03-19 11:45:00,137.07,137.12,137.02,137.04,4800.0,103.117,103.1546,103.0794,103.0944,4800.0
2015-03-19 11:50:00,137.0,137.1,136.85,137.04,10100.0,103.0643,103.1396,102.9515,103.0944,10100.0
2015-03-19 11:55:00,137.04,137.19,137.0,137.15,4900.0,103.0944,103.2073,103.0643,103.1772,4900.0
2015-03-19 12:00:00,137.15,137.26,137.1,137.26,3500.0,103.1772,103.2599,103.1396,103.2599,3500.0
2015-03-19 12:05:00,137.26,137.36,137.26,137.3,6100.0,103.2599,103.3352,103.2599,103.29,6100.0
2015-03-19 12:10:00,137.33,137.38,137.26,137.29,15300.0,103.3126,103.3502,103.2599,103.2825,15300.0
2015-03-19 12:15:00,137.33,137.47,137.28,137.31,7600.0,103.3126,103.4179,103.275,103.2975,7600.0
2015-03-19 12:20:00,137.32,137.32,137.17,137.17,3900.0,103.3051,103.3051,103.1922,103.1922,3900.0
2015-03-19 12:25:00,137.2,137.26,137.18,137.23,2900.0,103.2148,103.2599,103.1997,103.2374,2900.0
2015-03-19 12:30:00,137.28,137.3,137.2,137.26,5300.0,103.275,103.29,103.2148,103.2599,5300.0
2015-03-19 12:35:00,137.25,137.25,137.03,137.09,12100.0,103.2524,103.2524,103.0869,103.132,12100.0
2015-03-19 12:40:00,137.1,137.25,137.05,137.23,5800.0,103.1396,103.2524,103.1019,103.2374,5800.0
2015-03-19 12:45:00,137.24,137.33,137.19,137.22,11000.0,103.2449,103.3126,103.2073,103.2298,11000.0
2015-03-19 12:50:00,137.22,137.24,137.1,137.11,2400.0,103.2298,103.2449,103.1396,103.1471,2400.0
2015-03-19 12:55:00,137.15,137.31,137.15,137.27,5800.0,103.1772,103.2975,103.1772,103.2674,5800.0
2015-03-19 13:00:00,137.23,137.31,137.17,137.27,9500.0,103.2374,103.2975,103.1922,103.2674,9500.0
2015-03-19 13:05:00,137.31,137.32,137.23,137.27,7400.0,103.2975,103.3051,103.2374,103.2674,7400.0
2015-03-19 13:10:00,137.3,137.35,137.27,137.34,3800.0,103.29,103.3276,103.2674,103.3201,3800.0
2015-03-19 13:15:00,137.34,137.43,137.34,137.39,15200.0,103.3201,103.3878,103.3201,103.3577,15200.0
2015-03-19 13:20:00,137.43,137.52,137.41,137.43,9600.0,103.3878,103.4555,103.3728,103.3878,9600.0
2015-03-19 13:25:00,137.41,137.5,137.35,137.45,10300.0,103.3728,103.4405,103.3276,103.4029,10300.0
2015-03-19 13:30:00,137.46,137.49,137.38,137.48,7600.0,103.4104,103.433,103.3502,103.4254,7600.0
2015-03-19 13:35:00,137.48,137.48,137.33,137.35,3800.0,103.4254,103.4254,103.3126,103.3276,3800.0
2015-03-19 13:40:00,137.34,137.4,137.27,137.29,11300.0,103.3201,103.3652,103.2674,103.2825,11300.0
2015-03-19 13:45:00,137.33,137.44,137.28,137.44,8400.0,103.3126,103.3953,103.275,103.3953,8400.0
2015-03-19 13:50:00,137.45,137.47,137.31,137.31,15900.0,103.4029,103.4179,103.2975,103.2975,15900.0
2015-03-19 13:55:00,137.38,137.41,137.22,137.32,7200.0,103.3502,103.3728,103.2298,103.3051,7200.0
2015-03-19 14:00:00,137.35,137.41,137.28,137.35,3800.0,103.3276,103.3728,103.275,103.3276,3800.0
2015-03-19 14:05:00,137.39,137.48,137.39,137.47,7000.0,103.3577,103.4254,103.3577,103.4179,7000.0
2015-03-19 14:10:00,137.48,137.55,137.36,137.43,16500.0,103.4254,103.4781,103.3352,103.3878,16500.0
2015-03-19 14:15:00,137.49,137.59,137.36,137.37,4800.0,103.433,103.5082,103.3352,103.3427,4800.0
2015-03-19 14:20:00,137.38,137.38,137.27,137.32,4200.0,103.3502,103.3502,103.2674,103.3051,4200.0
2015-03-19 14:25:00,137.34,137.44,137.34,137.37,6700.0,103.3201,103.3953,103.3201,103.3427,6700.0
2015-03-19 14:30:00,137.41,137.43,137.29,137.29,10700.0,103.3728,103.3878,103.2825,103.2825,10700.0
2015-03-19 14:35:00,137.37,137.38,137.11,137.38,9000.0,103.3427,103.3502,103.1471,103.3502,9000.0
2015-03-19 14:40:00,137.39,137.48,137.27,137.33,12700.0,103.3577,103.4254,103.2674,103.3126,12700.0
2015-03-19 14:45:00,137.35,137.38,137.28,137.32,12600.0,103.3276,103.3502,103.275,103.3051,12600.0
2015-03-19 14:50:00,137.34,137.39,137.31,137.31,20900.0,103.3201,103.3577,103.2975,103.2975,20900.0
2015-03-19 14:55:00,137.29,137.42,137.26,137.41,7900.0,103.2825,103.3803,103.2599,103.3728,7900.0
2015-03-19 15:00:00,137.4,137.46,137.35,137.46,9800.0,103.3652,103.4104,103.3276,103.4104,9800.0
2015-03-19 15:05:00,137.45,137.52,137.28,137.33,18600.0,103.4029,103.4555,103.275,103.3126,18600.0
2015-03-19 15:10:00,137.32,137.34,137.23,137.24,15600.0,103.3051,103.3201,103.2374,103.2449,15600.0
2015-03-19 15:15:00,137.25,137.26,137.18,137.19,15400.0,103.2524,103.2599,103.1997,103.2073,15400.0
2015-03-19 15:20:00,137.19,137.25,137.08,137.1,13000.0,103.2073,103.2524,103.1245,103.1396,13000.0
2015-03-19 15:25:00,137.12,137.36,137.12,137.36,17600.0,103.1546,103.3352,103.1546,103.3352,17600.0
2015-03-19 15:30:00,137.33,137.48,137.24,137.46,16600.0,103.3126,103.4254,103.2449,103.4104,16600.0
2015-03-19 15:35:00,137.46,137.57,137.37,137.52,20500.0,103.4104,103.4931,103.3427,103.4555,20500.0
2015-03-19 15:40:00,137.5,137.51,137.21,137.25,21700.0,103.4405,103.448,103.2223,103.2524,21700.0
2015-03-19 15:45:00,137.25,137.46,137.24,137.45,24000.0,103.2524,103.4104,103.2449,103.4029,24000.0
2015-03-19 15:50:00,137.44,137.52,137.4,137.49,34400.0,103.3953,103.4555,103.3652,103.433,34400.0
2015-03-19 15:55:00,137.48,137.55,137.43,137.44,63400.0,103.4254,103.4781,103.3878,103.3953,63400.0
2015-03-20 09:30:00,137.9,138.35,137.9,138.13,155200.0,103.7414,104.0799,103.7414,103.9144,155200.0
2015-03-20 09:35:00,138.19,138.28,137.9,138.18,7900.0,103.9596,104.0273,103.7414,103.952,7900.0
2015-03-20 09:40:00,138.27,138.28,137.93,137.96,3600.0,104.0197,104.0273,103.764,103.7865,3600.0
2015-03-20 09:45:00,137.91,137.97,137.77,137.97,5100.0,103.7489,103.7941,103.6436,103.7941,5100.0
2015-03-20 09:50:00,138.04,138.29,138.0,138.09,7900.0,103.8467,104.0348,103.8166,103.8843,7900.0
2015-03-20 09:55:00,138.1,138.21,137.93,137.93,11000.0,103.8919,103.9746,103.764,103.764,11000.0
2015-03-20 10:00:00,137.97,137.97,137.82,137.84,6100.0,103.7941,103.7941,103.6812,103.6963,6100.0
2015-03-20 10:05:00,137.85,137.92,137.83,137.87,3000.0,103.7038,103.7564,103.6887,103.7188,3000.0
2015-03-20 10:10:00,137.85,137.92,137.82,137.84,4700.0,103.7038,103.7564,103.6812,103.6963,4700.0
2015-03-20 10:15:00,137.81,137.81,137.59,137.6,4100.0,103.6737,103.6737,103.5082,103.5157,4100.0
2015-03-20 10:20:00,137.65,137.83,137.57,137.83,22300.0,103.5533,103.6887,103.4931,103.6887,22300.0
2015-03-20 10:25:00,137.85,137.93,137.75,137.75,10700.0,103.7038,103.764,103.6285,103.6285,10700.0
2015-03-20 10:30:00,137.8,137.93,137.75,137.89,5400.0,103.6662,103.764,103.6285,103.7339,5400.0
2015-03-20 10:35:00,137.85,138.12,137.81,138.04,13400.0,103.7038,103.9069,103.6737,103.8467,13400.0
2015-03-20 10:40:00,137.98,138.15,137.98,138.12,3900.0,103.8016,103.9295,103.8016,103.9069,3900.0
2015-03-20 10:45:00,138.12,138.16,138.06,138.12,4400.0,103.9069,103.937,103.8618,103.9069,4400.0
2015-03-20 10:50:00,138.16,138.16,138.08,138.1,4200.0,103.937,103.937,103.8768,103.8919,4200.0
2015-03-20 10:55:00,138.09,138.13,138.06,138.09,3900.0,103.8843,103.9144,103.8618,103.8843,3900.0
2015-03-20 11:00:00,138.1,138.25,138.04,138.19,7200.0,103.8919,104.0047,103.8467,103.9596,7200.0
2015-03-20 11:05:00,138.17,138.2,138.12,138.16,4200.0,103.9445,103.9671,103.9069,103.937,4200.0
2015-03-20 11:10:00,138.17,138.23,138.14,138.22,4100.0,103.9445,103.9897,103.9219,103.9821,4100.0
2015-03-20 11:15:00,138.21,138.23,138.17,138.2,7000.0,103.9746,103.9897,103.9445,103.9671,7000.0
2015-03-20 11:20:00,138.2,138.48,138.18,138.45,9700.0,103.9671,104.1777,103.952,104.1552,9700.0
2015-03-20 11:25:00,138.49,138.53,138.44,138.5,4500.0,104.1852,104.2153,104.1476,104.1928,4500.0
2015-03-20 11:30:00,138.47,138.48,138.41,138.46,1500.0,104.1702,104.1777,104.1251,104.1627,1500.0
2015-03-20 11:35:00,138.45,138.61,138.45,138.58,3300.0,104.1552,104.2755,104.1552,104.253,3300.0
2015-03-20 11:40:00,138.62,138.64,138.52,138.52,3000.0,104.283,104.2981,104.2078,104.2078,3000.0
2015-03-20 11:45:00,138.52,138.58,138.52,138.56,2600.0,104.2078,104.253,104.2078,104.2379,2600.0
2015-03-20 11:50:00,138.55,138.6,138.5,138.53,11400.0,104.2304,104.268,104.1928,104.2153,11400.0
2015-03-20 11:55:00,138.53,138.58,138.43,138.53,4800.0,104.2153,104.253,104.1401,104.2153,4800.0
2015-03-20 12:00:00,138.58,138.6,138.5,138.59,3300.0,104.253,104.268,104.1928,104.2605,3300.0
2015-03-20 12:05:00,138.58,138.6,138.53,138.56,4200.0,104.253,104.268,104.2153,104.2379,4200.0
2015-03-20 12:10:00,138.57,138.64,138.55,138.57,3700.0,104.2454,104.2981,104.2304,104.2454,3700.0
2015-03-20 12:15:00,138.59,138.59,138.4,138.43,9700.0,104.2605,104.2605,104.1175,104.1401,9700.0
2015-03-20 12:20:00,138.44,138.44,138.26,138.27,7200.0,104.1476,104.1476,104.0122,104.0197,7200.0
2015-03-20 12:25:00,138.25,138.33,138.25,138.3,3300.0,104.0047,104.0649,104.0047,104.0423,3300.0
2015-03-20 12:30:00,138.34,138.49,138.3,138.46,12500.0,104.0724,104.1852,104.0423,104.1627,12500.0
2015-03-20 12:35:00,138.49,138.5,138.39,138.39,2700.0,104.1852,104.1928,104.11,104.11,2700.0
2015-03-20 12:40:00,138.41,138.51,138.39,138.5,6300.0,104.1251,104.2003,104.11,104.1928,6300.0
2015-03-20 12:45:00,138.52,138.61,138.49,138.57,16400.0,104.2078,104.2755,104.1852,104.2454,16400.0
2015-03-20 12:50:00,138.6,138.61,138.51,138.58,8600.0,104.268,104.2755,104.2003,104.253,8600.0
2015-03-20 12:55:00,138.53,138.63,138.53,138.57,7900.0,104.2153,104.2906,104.2153,104.2454,7900.0
2015-03-20 13:00:00,138.59,138.65,138.54,138.6,15300.0,104.2605,104.3056,104.2229,104.268,15300.0
2015-03-20 13:05:00,138.6,138.65,138.58,138.65,3900.0,104.268,104.3056,104.253,104.3056,3900.0
2015-03-20 13:10:00,138.64,138.66,138.58,138.62,5500.0,104.2981,104.3131,104.253,104.283,5500.0
2015-03-20 13:15:00,138.57,138.62,138.52,138.62,28300.0,104.2454,104.283,104.2078,104.283,28300.0
2015-03-20 13:20:00,138.61,138.71,138.61,138.67,3900.0,104.2755,104.3508,104.2755,104.3207,3900.0
2015-03-20 13:25:00,138.64,138.72,138.64,138.66,7700.0,104.2981,104.3583,104.2981,104.3131,7700.0
2015-03-20 13:30:00,138.7,138.76,138.67,138.69,7100.0,104.3432,104.3884,104.3207,104.3357,7100.0
2015-03-20 13:35:00,138.72,138.8,138.69,138.77,6000.0,104.3583,104.4185,104.3357,104.3959,6000.0
2015-03-20 13:40:00,138.78,138.82,138.74,138.77,4800.0,104.4034,104.4335,104.3733,104.3959,4800.0
2015-03-20 13:45:00,138.77,138.81,138.64,138.64,4900.0,104.3959,104.426,104.2981,104.2981,4900.0
2015-03-20 13:50:00,138.64,138.66,138.57,138.6,2400.0,104.2981,104.3131,104.2454,104.268,2400.0
2015-03-20 13:55:00,138.54,138.56,138.35,138.38,13600.0,104.2229,104.2379,104.0799,104.1025,13600.0
2015-03-20 14:00:00,138.37,138.49,138.37,138.48,2600.0,104.095,104.1852,104.095,104.1777,2600.0
2015-03-20 14:05:00,138.46,138.52,138.42,138.47,7100.0,104.1627,104.2078,104.1326,104.1702,7100.0
2015-03-20 14:10:00,138.48,138.55,138.42,138.55,9800.0,104.1777,104.2304,104.1326,104.2304,9800.0
2015-03-20 14:15:00,138.57,138.72,138.52,138.72,3100.0,104.2454,104.3583,104.2078,104.3583,3100.0
2015-03-20 14:20:00,138.67,138.7,138.61,138.61,2800.0,104.3207,104.3432,104.2755,104.2755,2800.0
2015-03-20 14:25:00,138.57,138.64,138.52,138.58,4200.0,104.2454,104.2981,104.2078,104.253,4200.0
2015-03-20 14:30:00,138.57,138.7,138.52,138.7,8400.0,104.2454,104.3432,104.2078,104.3432,8400.0
2015-03-20 14:35:00,138.67,138.72,138.64,138.67,13700.0,104.3207,104.3583,104.2981,104.3207,13700.0
2015-03-20 14:40:00,138.65,138.65,138.6,138.63,4500.0,104.3056,104.3056,104.268,104.2906,4500.0
2015-03-20 14:45:00,138.61,138.63,138.53,138.61,6100.0,104.2755,104.2906,104.2153,104.2755,6100.0
2015-03-20 14:50:00,138.59,138.7,138.59,138.64,4300.0,104.2605,104.3432,104.2605,104.2981,4300.0
2015-03-20 14:55:00,138.66,138.75,138.66,138.74,3400.0,104.3131,104.3808,104.3131,104.3733,3400.0
2015-03-20 15:00:00,138.77,138.77,138.66,138.67,10100.0,104.3959,104.3959,104.3131,104.3207,10100.0
2015-03-20 15:05:00,138.67,138.68,138.51,138.58,24900.0,104.3207,104.3282,104.2003,104.253,24900.0
2015-03-20 15:10:00,138.59,138.64,138.58,138.58,4600.0,104.2605,104.2981,104.253,104.253,4600.0
2015-03-20 15:15:00,138.57,138.58,138.35,138.35,6300.0,104.2454,104.253,104.0799,104.0799,6300.0
2015-03-20 15:20:00,138.33,138.48,138.25,138.46,8100.0,104.0649,104.1777,104.0047,104.1627,8100.0
2015-03-20 15:25:00,138.45,138.5,138.34,138.49,8800.0,104.1552,104.1928,104.0724,104.1852,8800.0
2015-03-20 15:30:00,138.47,138.55,138.4,138.55,14500.0,104.1702,104.2304,104.1175,104.2304,14500.0
2015-03-20 15:35:00,138.54,138.73,138.52,138.72,14600.0,104.2229,104.3658,104.2078,104.3583,14600.0
2015-03-20 15:40:00,138.72,138.72,138.64,138.68,18000.0,104.3583,104.3583,104.2981,104.3282,18000.0
2015-03-20 15:45:00,138.67,138.77,138.56,138.74,37500.0,104.3207,104.3959,104.2379,104.3733,37500.0
2015-03-20 15:50:00,138.72,138.77,138.38,138.38,55700.0,104.3583,104.3959,104.1025,104.1025,55700.0
2015-03-20 15:55:00,138.38,138.47,138.21,138.4,114000.0,104.1025,104.1702,103.9746,104.1175,114000.0
2015-03-23 09:30:00,138.77,138.94,138.5,138.92,25800.0,104.3959,104.5238,104.1928,104.5087,25800.0
2015-03-23 09:35:00,138.92,138.97,138.35,138.87,7800.0,104.5087,104.5463,104.0799,104.4711,7800.0
2015-03-23 09:40:00,138.76,138.99,138.6,138.74,5300.0,104.3884,104.5614,104.268,104.3733,5300.0
2015-03-23 09:45:00,138.73,138.8,138.59,138.59,8100.0,104.3658,104.4185,104.2605,104.2605,8100.0
2015-03-23 09:50:00,138.56,138.56,138.12,138.17,6100.0,104.2379,104.2379,103.9069,103.9445,6100.0
2015-03-23 09:55:00,138.12,138.31,137.96,138.19,11500.0,103.9069,104.0498,103.7865,103.9596,11500.0
2015-03-23 10:00:00,138.17,138.71,138.17,138.65,10400.0,103.9445,104.3508,103.9445,104.3056,10400.0
2015-03-23 10:05:00,138.61,138.82,138.61,138.76,8800.0,104.2755,104.4335,104.2755,104.3884,8800.0
2015-03-23 10:10:00,138.77,138.98,138.77,138.9,3700.0,104.3959,104.5539,104.3959,104.4937,3700.0
2015-03-23 10:15:00,138.91,138.91,138.71,138.8,4900.0,104.5012,104.5012,104.3508,104.4185,4900.0
2015-03-23 10:20:00,138.81,139.12,138.81,139.12,8300.0,104.426,104.6592,104.426,104.6592,8300.0
2015-03-23 10:25:00,139.12,139.12,138.92,138.93,11100.0,104.6592,104.6592,104.5087,104.5163,11100.0
2015-03-23 10:30:00,138.86,138.94,138.8,138.88,13300.0,104.4636,104.5238,104.4185,104.4786,13300.0
2015-03-23 10:35:00,138.9,138.92,138.67,138.69,7400.0,104.4937,104.5087,104.3207,104.3357,7400.0
2015-03-23 10:40:00,138.75,138.84,138.72,138.82,3900.0,104.3808,104.4486,104.3583,104.4335,3900.0
2015-03-23 10:45:00,138.81,138.84,138.7,138.73,2800.0,104.426,104.4486,104.3432,104.3658,2800.0
2015-03-23 10:50:00,138.75,138.86,138.73,138.74,4800.0,104.3808,104.4636,104.3658,104.3733,4800.0
2015-03-23 10:55:00,138.68,138.91,138.64,138.9,7900.0,104.3282,104.5012,104.2981,104.4937,7900.0
2015-03-23 11:00:00,138.9,138.99,138.83,138.95,11000.0,104.4937,104.5614,104.441,104.5313,11000.0
2015-03-23 11:05:00,138.99,139.18,138.9,139.18,5400.0,104.5614,104.7043,104.4937,104.7043,5400.0
2015-03-23 11:10:00,139.16,139.34,139.11,139.34,4800.0,104.6893,104.8247,104.6517,104.8247,4800.0
2015-03-23 11:15:00,139.36,139.4,139.28,139.35,5800.0,104.8397,104.8698,104.7796,104.8322,5800.0
2015-03-23 11:20:00,139.37,139.38,139.18,139.25,8700.0,104.8473,104.8548,104.7043,104.757,8700.0
2015-03-23 11:25:00,139.25,139.26,139.1,139.14,7200.0,104.757,104.7645,104.6441,104.6742,7200.0
2015-03-23 11:30:00,139.15,139.19,139.11,139.11,3700.0,104.6818,104.7119,104.6517,104.6517,3700.0
2015-03-23 11:35:00,139.12,139.29,139.12,139.26,5600.0,104.6592,104.7871,104.6592,104.7645,5600.0
2015-03-23 11:40:00,139.28,139.28,139.16,139.19,4000.0,104.7796,104.7796,104.6893,104.7119,4000.0
2015-03-23 11:45:00,139.2,139.45,139.17,139.35,8200.0,104.7194,104.9075,104.6968,104.8322,8200.0
2015-03-23 11:50:00,139.33,139.36,139.21,139.25,6000.0,104.8172,104.8397,104.7269,104.757,6000.0
2015-03-23 11:55:00,139.28,139.28,139.12,139.18,9000.0,104.7796,104.7796,104.6592,104.7043,9000.0
2015-03-23 12:00:00,139.1,139.14,139.01,139.11,3800.0,104.6441,104.6742,104.5764,104.6517,3800.0
2015-03-23 12:05:00,139.14,139.19,139.07,139.15,3400.0,104.6742,104.7119,104.6216,104.6818,3400.0
2015-03-23 12:10:00,139.21,139.28,139.13,139.13,2800.0,104.7269,104.7796,104.6667,104.6667,2800.0
2015-03-23 12:15:00,139.14,139.14,139.03,139.06,2900.0,104.6742,104.6742,104.5915,104.6141,2900.0
2015-03-23 12:20:00,139.05,139.17,139.04,139.17,3800.0,104.6065,104.6968,104.599,104.6968,3800.0
2015-03-23 12:25:00,139.15,139.16,138.95,139.12,10700.0,104.6818,104.6893,104.5313,104.6592,10700.0
2015-03-23 12:30:00,139.16,139.29,139.13,139.27,2500.0,104.6893,104.7871,104.6667,104.772,2500.0
2015-03-23 12:35:00,139.26,139.3,139.24,139.24,1900.0,104.7645,104.7946,104.7495,104.7495,1900.0
2015-03-23 12:40:00,139.24,139.26,139.16,139.21,3400.0,104.7495,104.7645,104.6893,104.7269,3400.0
2015-03-23 12:45:00,139.21,139.29,139.21,139.26,4000.0,104.7269,104.7871,104.7269,104.7645,4000.0
2015-03-23 12:50:00,139.26,139.31,139.23,139.3,10800.0,104.7645,104.8021,104.7419,104.7946,10800.0
2015-03-23 12:55:00,139.26,139.28,139.19,139.25,3000.0,104.7645,104.7796,104.7119,104.757,3000.0
2015-03-23 13:00:00,139.27,139.27,139.21,139.24,14800.0,104.772,104.772,104.7269,104.7495,14800.0
2015-03-23 13:05:00,139.27,139.28,139.22,139.26,7100.0,104.772,104.7796,104.7344,104.7645,7100.0
2015-03-23 13:10:00,139.25,139.34,139.25,139.3,6400.0,104.757,104.8247,104.757,104.7946,6400.0
2015-03-23 13:15:00,139.27,139.29,139.18,139.2,4900.0,104.772,104.7871,104.7043,104.7194,4900.0
2015-03-23 13:20:00,139.17,139.18,139.04,139.05,3000.0,104.6968,104.7043,104.599,104.6065,3000.0
2015-03-23 13:25:00,139.04,139.07,139.01,139.03,3800.0,104.599,104.6216,104.5764,104.5915,3800.0
2015-03-23 13:30:00,138.99,138.99,138.9,138.96,4500.0,104.5614,104.5614,104.4937,104.5388,4500.0
2015-03-23 13:35:00,138.96,139.09,138.95,139.09,3500.0,104.5388,104.6366,104.5313,104.6366,3500.0
2015-03-23 13:40:00,139.09,139.1,139.0,139.05,4500.0,104.6366,104.6441,104.5689,104.6065,4500.0
2015-03-23 13:45:00,139.01,139.05,138.99,139.01,3500.0,104.5764,104.6065,104.5614,104.5764,3500.0
2015-03-23 13:50:00,139.01,139.09,138.96,139.09,4800.0,104.5764,104.6366,104.5388,104.6366,4800.0
2015-03-23 13:55:00,139.11,139.21,139.07,139.19,6200.0,104.6517,104.7269,104.6216,104.7119,6200.0
2015-03-23 14:00:00,139.18,139.22,139.13,139.18,2600.0,104.7043,104.7344,104.6667,104.7043,2600.0
2015-03-23 14:05:00,139.17,139.3,139.17,139.3,3600.0,104.6968,104.7946,104.6968,104.7946,3600.0
2015-03-23 14:10:00,139.3,139.37,139.3,139.36,3500.0,104.7946,104.8473,104.7946,104.8397,3500.0
2015-03-23 14:15:00,139.38,139.4,139.13,139.19,4800.0,104.8548,104.8698,104.6667,104.7119,4800.0
2015-03-23 14:20:00,139.14,139.19,139.09,139.17,3600.0,104.6742,104.7119,104.6366,104.6968,3600.0
2015-03-23 14:25:00,139.19,139.23,139.17,139.19,17800.0,104.7119,104.7419,104.6968,104.7119,17800.0
2015-03-23 14:30:00,139.22,139.23,139.12,139.14,3900.0,104.7344,104.7419,104.6592,104.6742,3900.0
2015-03-23 14:35:00,139.13,139.15,139.07,139.09,9300.0,104.6667,104.6818,104.6216,104.6366,9300.0
2015-03-23 14:40:00,139.09,139.21,139.09,139.18,3900.0,104.6366,104.7269,104.6366,104.7043,3900.0
2015-03-23 14:45:00,139.16,139.16,138.96,138.99,5300.0,104.6893,104.6893,104.5388,104.5614,5300.0
2015-03-23 14:50:00,138.98,139.11,138.89,139.09,14700.0,104.5539,104.6517,104.4862,104.6366,14700.0
2015-03-23 14:55:00,139.1,139.15,138.91,138.91,14300.0,104.6441,104.6818,104.5012,104.5012,14300.0
2015-03-23 15:00:00,138.89,139.03,138.84,138.94,6900.0,104.4862,104.5915,104.4486,104.5238,6900.0
2015-03-23 15:05:00,138.97,139.08,138.86,139.03,6100.0,104.5463,104.6291,104.4636,104.5915,6100.0
2015-03-23 15:10:00,139.02,139.03,138.88,138.88,6200.0,104.584,104.5915,104.4786,104.4786,6200.0
2015-03-23 15:15:00,138.83,138.92,138.79,138.79,6700.0,104.441,104.5087,104.4109,104.4109,6700.0
2015-03-23 15:20:00,138.78,138.85,138.76,138.84,11800.0,104.4034,104.4561,104.3884,104.4486,11800.0
2015-03-23 15:25:00,138.83,138.88,138.72,138.72,11200.0,104.441,104.4786,104.3583,104.3583,11200.0
2015-03-23 15:30:00,138.74,138.85,138.74,138.82,12200.0,104.3733,104.4561,104.3733,104.4335,12200.0
2015-03-23 15:35:00,138.82,138.86,138.75,138.85,8400.0,104.4335,104.4636,104.3808,104.4561,8400.0
2015-03-23 15:40:00,138.85,138.87,138.72,138.75,9900.0,104.4561,104.4711,104.3583,104.3808,9900.0
2015-03-23 15:45:00,138.77,138.8,138.71,138.78,13100.0,104.3959,104.4185,104.3508,104.4034,13100.0
2015-03-23 15:50:00,138.78,138.78,138.68,138.71,23500.0,104.4034,104.4034,104.3282,104.3508,23500.0
2015-03-23 15:55:00,138.71,138.73,138.39,138.39,43500.0,104.3508,104.3658,104.11,104.11,43500.0
2015-03-24 09:30:00,139.61,140.06,138.56,139.31,65500.0,105.0278,105.3663,104.2379,104.8021,65500.0
2015-03-24 09:35:00,139.4,139.46,138.8,138.96,15300.0,104.8698,104.915,104.4185,104.5388,15300.0
2015-03-24 09:40:00,138.89,139.15,138.59,139.15,13800.0,104.4862,104.6818,104.2605,104.6818,13800.0
2015-03-24 09:45:00,139.08,139.42,138.84,139.4,15300.0,104.6291,104.8849,104.4486,104.8698,15300.0
2015-03-24 09:50:00,139.32,139.85,139.32,139.56,10800.0,104.8097,105.2084,104.8097,104.9902,10800.0
2015-03-24 09:55:00,139.46,139.53,139.11,139.32,7400.0,104.915,104.9676,104.6517,104.8097,7400.0
2015-03-24 10:00:00,139.35,139.66,139.35,139.66,17200.0,104.8322,105.0654,104.8322,105.0654,17200.0
2015-03-24 10:05:00,139.67,139.74,139.51,139.59,10000.0,105.073,105.1256,104.9526,105.0128,10000.0
2015-03-24 10:10:00,139.57,139.59,139.29,139.44,8200.0,104.9977,105.0128,104.7871,104.8999,8200.0
2015-03-24 10:15:00,139.42,139.48,139.29,139.29,14700.0,104.8849,104.93,104.7871,104.7871,14700.0
2015-03-24 10:20:00,139.25,139.3,138.98,138.99,7600.0,104.757,104.7946,104.5539,104.5614,7600.0
2015-03-24 10:25:00,138.98,139.05,138.93,138.98,6100.0,104.5539,104.6065,104.5163,104.5539,6100.0
2015-03-24 10:30:00,138.95,139.03,138.85,138.88,6400.0,104.5313,104.5915,104.4561,104.4786,6400.0
2015-03-24 10:35:00,138.89,139.12,138.87,139.08,8800.0,104.4862,104.6592,104.4711,104.6291,8800.0
2015-03-24 10:40:00,139.07,139.27,139.07,139.14,7900.0,104.6216,104.772,104.6216,104.6742,7900.0
2015-03-24 10:45:00,139.12,139.17,139.03,139.17,2400.0,104.6592,104.6968,104.5915,104.6968,2400.0
2015-03-24 10:50:00,139.17,139.33,139.12,139.27,3000.0,104.6968,104.8172,104.6592,104.772,3000.0
2015-03-24 10:55:00,139.3,139.57,139.28,139.55,5200.0,104.7946,104.9977,104.7796,104.9827,5200.0
2015-03-24 11:00:00,139.56,139.56,139.21,139.3,8800.0,104.9902,104.9902,104.7269,104.7946,8800.0
2015-03-24 11:05:00,139.34,139.53,139.31,139.37,8700.0,104.8247,104.9676,104.8021,104.8473,8700.0
2015-03-24 11:10:00,139.38,139.45,139.34,139.4,2900.0,104.8548,104.9075,104.8247,104.8698,2900.0
2015-03-24 11:15:00,139.41,139.61,139.4,139.56,3500.0,104.8774,105.0278,104.8698,104.9902,3500.0
2015-03-24 11:20:00,139.51,139.51,139.35,139.38,4100.0,104.9526,104.9526,104.8322,104.8548,4100.0
2015-03-24 11:25:00,139.39,139.42,139.25,139.4,6100.0,104.8623,104.8849,104.757,104.8698,6100.0
2015-03-24 11:30:00,139.42,139.51,139.41,139.49,8700.0,104.8849,104.9526,104.8774,104.9375,8700.0
2015-03-24 11:35:00,139.46,139.53,139.39,139.42,6300.0,104.915,104.9676,104.8623,104.8849,6300.0
2015-03-24 11:40:00,139.43,139.44,139.21,139.21,4000.0,104.8924,104.8999,104.7269,104.7269,4000.0
2015-03-24 11:45:00,139.17,139.22,139.13,139.21,5100.0,104.6968,104.7344,104.6667,104.7269,5100.0
2015-03-24 11:50:00,139.22,139.36,139.21,139.36,4900.0,104.7344,104.8397,104.7269,104.8397,4900.0
2015-03-24 11:55:00,139.38,139.43,139.16,139.16,7000.0,104.8548,104.8924,104.6893,104.6893,7000.0
2015-03-24 12:00:00,139.16,139.25,139.14,139.23,4800.0,104.6893,104.757,104.6742,104.7419,4800.0
2015-03-24 12:05:00,139.24,139.26,139.19,139.19,5900.0,104.7495,104.7645,104.7119,104.7119,5900.0
2015-03-24 12:10:00,139.14,139.27,139.14,139.27,4500.0,104.6742,104.772,104.6742,104.772,4500.0
2015-03-24 12:15:00,139.22,139.26,139.09,139.25,4300.0,104.7344,104.7645,104.6366,104.757,4300.0
2015-03-24 12:20:00,139.2,139.2,139.06,139.09,3600.0,104.7194,104.7194,104.6141,104.6366,3600.0
2015-03-24 12:25:00,139.11,139.24,139.09,139.09,7000.0,104.6517,104.7495,104.6366,104.6366,7000.0
2015-03-24 12:30:00,139.2,139.22,139.14,139.22,1800.0,104.7194,104.7344,104.6742,104.7344,1800.0
2015-03-24 12:35:00,139.12,139.18,139.02,139.14,5400.0,104.6592,104.7043,104.584,104.6742,5400.0
2015-03-24 12:40:00,139.12,139.34,139.12,139.34,7600.0,104.6592,104.8247,104.6592,104.8247,7600.0
2015-03-24 12:45:00,139.35,139.5,139.34,139.39,4000.0,104.8322,104.9451,104.8247,104.8623,4000.0
2015-03-24 12:50:00,139.35,139.51,139.31,139.51,3800.0,104.8322,104.9526,104.8021,104.9526,3800.0
2015-03-24 12:55:00,139.47,139.57,139.33,139.35,3900.0,104.9225,104.9977,104.8172,104.8322,3900.0
2015-03-24 13:00:00,139.36,139.5,139.36,139.47,1500.0,104.8397,104.9451,104.8397,104.9225,1500.0
2015-03-24 13:05:00,139.45,139.49,139.43,139.47,1600.0,104.9075,104.9375,104.8924,104.9225,1600.0
2015-03-24 13:10:00,139.43,139.49,139.3,139.49,3700.0,104.8924,104.9375,104.7946,104.9375,3700.0
2015-03-24 13:15:00,139.47,139.49,139.42,139.49,2300.0,104.9225,104.9375,104.8849,104.9375,2300.0
2015-03-24 13:20:00,139.52,139.52,139.35,139.4,5400.0,104.9601,104.9601,104.8322,104.8698,5400.0
2015-03-24 13:25:00,139.38,139.38,139.15,139.16,6200.0,104.8548,104.8548,104.6818,104.6893,6200.0
2015-03-24 13:30:00,139.21,139.28,139.09,139.13,5300.0,104.7269,104.7796,104.6366,104.6667,5300.0
2015-03-24 13:35:00,139.16,139.26,139.12,139.23,3700.0,104.6893,104.7645,104.6592,104.7419,3700.0
2015-03-24 13:40:00,139.21,139.3,139.13,139.13,3800.0,104.7269,104.7946,104.6667,104.6667,3800.0
2015-03-24 13:45:00,139.14,139.14,139.03,139.07,2600.0,104.6742,104.6742,104.5915,104.6216,2600.0
2015-03-24 13:50:00,139.06,139.33,139.04,139.25,3500.0,104.6141,104.8172,104.599,104.757,3500.0
2015-03-24 13:55:00,139.28,139.34,139.23,139.31,2100.0,104.7796,104.8247,104.7419,104.8021,2100.0
2015-03-24 14:00:00,139.28,139.3,139.18,139.22,3500.0,104.7796,104.7946,104.7043,104.7344,3500.0
2015-03-24 14:05:00,139.22,139.29,139.14,139.29,5000.0,104.7344,104.7871,104.6742,104.7871,5000.0
2015-03-24 14:10:00,139.29,139.37,139.22,139.22,6700.0,104.7871,104.8473,104.7344,104.7344,6700.0
2015-03-24 14:15:00,139.24,139.27,139.11,139.11,4500.0,104.7495,104.772,104.6517,104.6517,4500.0
2015-03-24 14:20:00,139.09,139.24,139.09,139.21,3600.0,104.6366,104.7495,104.6366,104.7269,3600.0
2015-03-24 14:25:00,139.2,139.25,139.14,139.18,6200.0,104.7194,104.757,104.6742,104.7043,6200.0
2015-03-24 14:30:00,139.17,139.2,139.0,139.02,9800.0,104.6968,104.7194,104.5689,104.584,9800.0
2015-03-24 14:35:00,139.03,139.07,138.95,138.97,8200.0,104.5915,104.6216,104.5313,104.5463,8200.0
2015-03-24 14:40:00,138.97,139.02,138.92,138.99,6900.0,104.5463,104.584,104.5087,104.5614,6900.0
2015-03-24 14:45:00,138.94,139.15,138.9,139.07,8600.0,104.5238,104.6818,104.4937,104.6216,8600.0
2015-03-24 14:50:00,139.06,139.08,139.0,139.04,5200.0,104.6141,104.6291,104.5689,104.599,5200.0
2015-03-24 14:55:00,139.06,139.1,138.95,139.02,11700.0,104.6141,104.6441,104.5313,104.584,11700.0
2015-03-24 15:00:00,139.02,139.17,138.98,139.17,9000.0,104.584,104.6968,104.5539,104.6968,9000.0
2015-03-24 15:05:00,139.13,139.31,139.13,139.25,6000.0,104.6667,104.8021,104.6667,104.757,6000.0
2015-03-24 15:10:00,139.25,139.28,139.13,139.13,4300.0,104.757,104.7796,104.6667,104.6667,4300.0
2015-03-24 15:15:00,139.14,139.26,139.12,139.24,7400.0,104.6742,104.7645,104.6592,104.7495,7400.0
2015-03-24 15:20:00,139.24,139.24,138.96,139.06,21600.0,104.7495,104.7495,104.5388,104.6141,21600.0
2015-03-24 15:25:00,139.06,139.13,139.05,139.09,22800.0,104.6141,104.6667,104.6065,104.6366,22800.0
2015-03-24 15:30:00,139.09,139.24,139.08,139.23,11300.0,104.6366,104.7495,104.6291,104.7419,11300.0
2015-03-24 15:35:00,139.27,139.3,139.2,139.23,10200.0,104.772,104.7946,104.7194,104.7419,10200.0
2015-03-24 15:40:00,139.26,139.35,139.15,139.15,8900.0,104.7645,104.8322,104.6818,104.6818,8900.0
2015-03-24 15:45:00,139.16,139.33,139.09,139.12,13700.0,104.6893,104.8172,104.6366,104.6592,13700.0
2015-03-24 15:50:00,139.11,139.18,139.09,139.09,12400.0,104.6517,104.7043,104.6366,104.6366,12400.0
2015-03-24 15:55:00,139.07,139.12,138.92,138.97,31800.0,104.6216,104.6592,104.5087,104.5463,31800.0
2015-03-25 09:30:00,139.18,139.43,138.81,138.84,28300.0,104.7043,104.8924,104.426,104.4486,28300.0
2015-03-25 09:35:00,138.7,138.7,138.12,138.12,7200.0,104.3432,104.3432,103.9069,103.9069,7200.0
2015-03-25 09:40:00,138.13,138.28,137.82,138.18,10500.0,103.9144,104.0273,103.6812,103.952,10500.0
2015-03-25 09:45:00,138.03,138.19,137.85,138.06,6400.0,103.8392,103.9596,103.7038,103.8618,6400.0
2015-03-25 09:50:00,138.19,138.49,138.19,138.3,4300.0,103.9596,104.1852,103.9596,104.0423,4300.0
2015-03-25 09:55:00,138.38,138.38,138.29,138.3,1400.0,104.1025,104.1025,104.0348,104.0423,1400.0
2015-03-25 10:00:00,138.25,138.51,138.2,138.39,5900.0,104.0047,104.2003,103.9671,104.11,5900.0
2015-03-25 10:05:00,138.4,138.47,138.27,138.45,4200.0,104.1175,104.1702,104.0197,104.1552,4200.0
2015-03-25 10:10:00,138.43,138.44,138.27,138.36,4500.0,104.1401,104.1476,104.0197,104.0874,4500.0
2015-03-25 10:15:00,138.4,138.52,138.4,138.45,2600.0,104.1175,104.2078,104.1175,104.1552,2600.0
2015-03-25 10:20:00,138.5,138.61,138.5,138.58,1600.0,104.1928,104.2755,104.1928,104.253,1600.0
2015-03-25 10:25:00,138.53,138.53,138.36,138.37,5400.0,104.2153,104.2153,104.0874,104.095,5400.0
2015-03-25 10:30:00,138.36,138.4,138.21,138.28,6000.0,104.0874,104.1175,103.9746,104.0273,6000.0
2015-03-25 10:35:00,138.38,138.52,138.31,138.43,3200.0,104.1025,104.2078,104.0498,104.1401,3200.0
2015-03-25 10:40:00,138.38,138.39,138.21,138.33,2200.0,104.1025,104.11,103.9746,104.0649,2200.0
2015-03-25 10:45:00,138.31,138.32,138.12,138.23,11000.0,104.0498,104.0574,103.9069,103.9897,11000.0
2015-03-25 10:50:00,138.16,138.3,138.14,138.3,700.0,103.937,104.0423,103.9219,104.0423,700.0
2015-03-25 10:55:00,138.31,138.55,138.27,138.48,4800.0,104.0498,104.2304,104.0197,104.1777,4800.0
2015-03-25 11:00:00,138.53,138.58,138.44,138.47,2500.0,104.2153,104.253,104.1476,104.1702,2500.0
2015-03-25 11:05:00,138.52,138.55,138.28,138.29,2700.0,104.2078,104.2304,104.0273,104.0348,2700.0
2015-03-25 11:10:00,138.32,138.4,138.26,138.37,3900.0,104.0574,104.1175,104.0122,104.095,3900.0
2015-03-25 11:15:00,138.33,138.36,138.15,138.33,3700.0,104.0649,104.0874,103.9295,104.0649,3700.0
2015-03-25 11:20:00,138.29,138.3,138.21,138.28,3000.0,104.0348,104.0423,103.9746,104.0273,3000.0
2015-03-25 11:25:00,138.27,138.36,138.22,138.26,5400.0,104.0197,104.0874,103.9821,104.0122,5400.0
2015-03-25 11:30:00,138.22,138.23,137.95,137.95,4600.0,103.9821,103.9897,103.779,103.779,4600.0
2015-03-25 11:35:00,137.97,138.06,137.8,137.81,4000.0,103.7941,103.8618,103.6662,103.6737,4000.0
2015-03-25 11:40:00,137.73,137.77,137.5,137.66,5700.0,103.6135,103.6436,103.4405,103.5608,5700.0
2015-03-25 11:45:00,137.71,137.76,137.59,137.7,2200.0,103.5985,103.6361,103.5082,103.5909,2200.0
2015-03-25 11:50:00,137.7,137.72,137.56,137.64,5200.0,103.5909,103.606,103.4856,103.5458,5200.0
2015-03-25 11:55:00,137.63,137.64,137.41,137.58,2400.0,103.5383,103.5458,103.3728,103.5007,2400.0
2015-03-25 12:00:00,137.57,137.6,137.36,137.49,9500.0,103.4931,103.5157,103.3352,103.433,9500.0
2015-03-25 12:05:00,137.5,137.57,137.44,137.55,3400.0,103.4405,103.4931,103.3953,103.4781,3400.0
2015-03-25 12:10:00,137.54,137.59,137.46,137.58,2900.0,103.4706,103.5082,103.4104,103.5007,2900.0
2015-03-25 12:15:00,137.58,137.6,137.47,137.5,5100.0,103.5007,103.5157,103.4179,103.4405,5100.0
2015-03-25 12:20:00,137.5,137.53,137.22,137.28,6300.0,103.4405,103.463,103.2298,103.275,6300.0
2015-03-25 12:25:00,137.33,137.45,137.32,137.43,3800.0,103.3126,103.4029,103.3051,103.3878,3800.0
2015-03-25 12:30:00,137.43,137.43,137.2,137.29,4800.0,103.3878,103.3878,103.2148,103.2825,4800.0
2015-03-25 12:35:00,137.26,137.33,137.16,137.33,3700.0,103.2599,103.3126,103.1847,103.3126,3700.0
2015-03-25 12:40:00,137.32,137.32,137.03,137.03,5100.0,103.3051,103.3051,103.0869,103.0869,5100.0
2015-03-25 12:45:00,137.09,137.19,137.06,137.19,3600.0,103.132,103.2073,103.1095,103.2073,3600.0
2015-03-25 12:50:00,137.18,137.2,137.08,137.18,11600.0,103.1997,103.2148,103.1245,103.1997,11600.0
2015-03-25 12:55:00,137.16,137.43,137.16,137.43,4700.0,103.1847,103.3878,103.1847,103.3878,4700.0
2015-03-25 13:00:00,137.4,137.46,137.31,137.41,4300.0,103.3652,103.4104,103.2975,103.3728,4300.0
2015-03-25 13:05:00,137.43,137.44,137.19,137.26,7700.0,103.3878,103.3953,103.2073,103.2599,7700.0
2015-03-25 13:10:00,137.22,137.23,137.0,137.16,7700.0,103.2298,103.2374,103.0643,103.1847,7700.0
2015-03-25 13:15:00,137.1,137.11,136.97,137.11,17600.0,103.1396,103.1471,103.0418,103.1471,17600.0
2015-03-25 13:20:00,137.11,137.17,137.07,137.17,2900.0,103.1471,103.1922,103.117,103.1922,2900.0
2015-03-25 13:25:00,137.19,137.41,137.19,137.36,4200.0,103.2073,103.3728,103.2073,103.3352,4200.0
2015-03-25 13:30:00,137.3,137.36,137.25,137.29,3600.0,103.29,103.3352,103.2524,103.2825,3600.0
2015-03-25 13:35:00,137.32,137.38,137.21,137.36,4900.0,103.3051,103.3502,103.2223,103.3352,4900.0
2015-03-25 13:40:00,137.4,137.56,137.39,137.56,2800.0,103.3652,103.4856,103.3577,103.4856,2800.0
2015-03-25 13:45:00,137.59,137.65,137.54,137.64,8300.0,103.5082,103.5533,103.4706,103.5458,8300.0
2015-03-25 13:50:00,137.66,137.7,137.55,137.64,8800.0,103.5608,103.5909,103.4781,103.5458,8800.0
2015-03-25 13:55:00,137.61,137.63,137.52,137.54,12000.0,103.5232,103.5383,103.4555,103.4706,12000.0
2015-03-25 14:00:00,137.53,137.55,137.46,137.55,7800.0,103.463,103.4781,103.4104,103.4781,7800.0
2015-03-25 14:05:00,137.5,137.51,137.24,137.24,4800.0,103.4405,103.448,103.2449,103.2449,4800.0
2015-03-25 14:10:00,137.24,137.31,137.15,137.15,7800.0,103.2449,103.2975,103.1772,103.1772,7800.0
2015-03-25 14:15:00,137.19,137.3,137.11,137.16,8800.0,103.2073,103.29,103.1471,103.1847,8800.0
2015-03-25 14:20:00,137.17,137.31,137.1,137.21,10700.0,103.1922,103.2975,103.1396,103.2223,10700.0
2015-03-25 14:25:00,137.2,137.2,137.09,137.16,4900.0,103.2148,103.2148,103.132,103.1847,4900.0
2015-03-25 14:30:00,137.17,137.17,137.05,137.13,9000.0,103.1922,103.1922,103.1019,103.1621,9000.0
2015-03-25 14:35:00,137.17,137.19,137.0,137.08,32600.0,103.1922,103.2073,103.0643,103.1245,32600.0
2015-03-25 14:40:00,137.09,137.12,137.0,137.06,10900.0,103.132,103.1546,103.0643,103.1095,10900.0
2015-03-25 14:45:00,137.04,137.08,136.95,137.06,11200.0,103.0944,103.1245,103.0267,103.1095,11200.0
2015-03-25 14:50:00,137.06,137.23,136.97,137.21,7800.0,103.1095,103.2374,103.0418,103.2223,7800.0
2015-03-25 14:55:00,137.25,137.3,137.14,137.14,10300.0,103.2524,103.29,103.1697,103.1697,10300.0
2015-03-25 15:00:00,137.15,137.18,136.97,137.0,8500.0,103.1772,103.1997,103.0418,103.0643,8500.0
2015-03-25 15:05:00,137.0,137.08,136.91,137.06,18600.0,103.0643,103.1245,102.9966,103.1095,18600.0
2015-03-25 15:10:00,137.01,137.15,136.99,137.1,9500.0,103.0719,103.1772,103.0568,103.1396,9500.0
2015-03-25 15:15:00,137.09,137.15,136.98,137.03,37800.0,103.132,103.1772,103.0493,103.0869,37800.0
2015-03-25 15:20:00,137.03,137.09,136.95,137.05,42800.0,103.0869,103.132,103.0267,103.1019,42800.0
2015-03-25 15:25:00,137.05,137.07,136.95,137.05,22400.0,103.1019,103.117,103.0267,103.1019,22400.0
2015-03-25 15:30:00,137.04,137.12,136.95,137.08,11600.0,103.0944,103.1546,103.0267,103.1245,11600.0
2015-03-25 15:35:00,137.05,137.13,136.99,137.02,16900.0,103.1019,103.1621,103.0568,103.0794,16900.0
2015-03-25 15:40:00,137.02,137.13,136.93,137.06,17700.0,103.0794,103.1621,103.0117,103.1095,17700.0
2015-03-25 15:45:00,137.09,137.09,136.84,136.96,35300.0,103.132,103.132,102.944,103.0342,35300.0
2015-03-25 15:50:00,136.95,136.95,136.8,136.92,58100.0,103.0267,103.0267,102.9139,103.0041,58100.0
2015-03-25 15:55:00,136.91,137.0,136.72,136.82,76400.0,102.9966,103.0643,102.8537,102.9289,76400.0
2015-03-26 09:30:00,136.46,136.79,136.19,136.79,37500.0,102.6581,102.9063,102.455,102.9063,37500.0
2015-03-26 09:35:00,136.74,137.19,136.74,137.18,33000.0,102.8687,103.2073,102.8687,103.1997,33000.0
2015-03-26 09:40:00,137.15,137.49,137.0,137.08,23200.0,103.1772,103.433,103.0643,103.1245,23200.0
2015-03-26 09:45:00,137.24,137.83,137.07,137.67,22800.0,103.2449,103.6887,103.117,103.5684,22800.0
2015-03-26 09:50:00,137.63,137.74,137.0,137.0,17500.0,103.5383,103.621,103.0643,103.0643,17500.0
2015-03-26 09:55:00,136.98,137.03,136.48,136.7,69700.0,103.0493,103.0869,102.6731,102.8386,69700.0
2015-03-26 10:00:00,136.77,136.92,136.67,136.8,9500.0,102.8913,103.0041,102.8161,102.9139,9500.0
2015-03-26 10:05:00,136.83,136.84,136.6,136.64,34900.0,102.9364,102.944,102.7634,102.7935,34900.0
2015-03-26 10:10:00,136.65,136.78,136.54,136.62,16200.0,102.801,102.8988,102.7183,102.7785,16200.0
2015-03-26 10:15:00,136.58,136.58,136.19,136.41,8300.0,102.7484,102.7484,102.455,102.6205,8300.0
2015-03-26 10:20:00,136.4,136.47,136.32,136.32,4800.0,102.613,102.6656,102.5528,102.5528,4800.0
2015-03-26 10:25:00,136.36,136.63,136.33,136.58,8600.0,102.5829,102.786,102.5603,102.7484,8600.0
2015-03-26 10:30:00,136.58,136.82,136.55,136.72,10000.0,102.7484,102.9289,102.7258,102.8537,10000.0
2015-03-26 10:35:00,136.69,137.05,136.68,136.83,16300.0,102.8311,103.1019,102.8236,102.9364,16300.0
2015-03-26 10:40:00,136.82,136.92,136.64,136.92,4600.0,102.9289,103.0041,102.7935,103.0041,4600.0
2015-03-26 10:45:00,136.92,137.07,136.78,136.81,4600.0,103.0041,103.117,102.8988,102.9214,4600.0
2015-03-26 10:50:00,136.81,136.93,136.8,136.87,5500.0,102.9214,103.0117,102.9139,102.9665,5500.0
2015-03-26 10:55:00,136.82,136.89,136.7,136.86,7500.0,102.9289,102.9816,102.8386,102.959,7500.0
2015-03-26 11:00:00,136.88,136.88,136.71,136.8,5400.0,102.9741,102.9741,102.8462,102.9139,5400.0
2015-03-26 11:05:00,136.85,136.91,136.79,136.81,6500.0,102.9515,102.9966,102.9063,102.9214,6500.0
2015-03-26 11:10:00,136.8,136.83,136.64,136.64,3300.0,102.9139,102.9364,102.7935,102.7935,3300.0
2015-03-26 11:15:00,136.67,136.71,136.59,136.59,3100.0,102.8161,102.8462,102.7559,102.7559,3100.0
2015-03-26 11:20:00,136.61,136.75,136.58,136.67,6700.0,102.7709,102.8763,102.7484,102.8161,6700.0
2015-03-26 11:25:00,136.66,136.77,136.6,136.72,5100.0,102.8085,102.8913,102.7634,102.8537,5100.0
2015-03-26 11:30:00,136.66,136.85,136.55,136.85,8000.0,102.8085,102.9515,102.7258,102.9515,8000.0
2015-03-26 11:35:00,136.86,136.86,136.75,136.81,2100.0,102.959,102.959,102.8763,102.9214,2100.0
2015-03-26 11:40:00,136.92,137.08,136.92,136.99,7500.0,103.0041,103.1245,103.0041,103.0568,7500.0
2015-03-26 11:45:00,137.01,137.01,136.78,136.87,4100.0,103.0719,103.0719,102.8988,102.9665,4100.0
2015-03-26 11:50:00,136.88,136.92,136.8,136.92,1500.0,102.9741,103.0041,102.9139,103.0041,1500.0
2015-03-26 11:55:00,136.89,137.11,136.89,137.04,7300.0,102.9816,103.1471,102.9816,103.0944,7300.0
2015-03-26 12:00:00,137.03,137.13,136.98,137.07,4300.0,103.0869,103.1621,103.0493,103.117,4300.0
2015-03-26 12:05:00,137.07,137.16,136.81,136.89,3800.0,103.117,103.1847,102.9214,102.9816,3800.0
2015-03-26 12:10:00,136.87,136.97,136.79,136.97,3100.0,102.9665,103.0418,102.9063,103.0418,3100.0
2015-03-26 12:15:00,136.92,136.92,136.75,136.86,2700.0,103.0041,103.0041,102.8763,102.959,2700.0
2015-03-26 12:20:00,136.86,136.88,136.67,136.7,4300.0,102.959,102.9741,102.8161,102.8386,4300.0
2015-03-26 12:25:00,136.67,136.77,136.65,136.74,3000.0,102.8161,102.8913,102.801,102.8687,3000.0
2015-03-26 12:30:00,136.74,136.78,136.65,136.78,2200.0,102.8687,102.8988,102.801,102.8988,2200.0
2015-03-26 12:35:00,136.76,136.81,136.66,136.81,1700.0,102.8838,102.9214,102.8085,102.9214,1700.0
2015-03-26 12:40:00,136.83,136.83,136.69,136.75,3700.0,102.9364,102.9364,102.8311,102.8763,3700.0
2015-03-26 12:45:00,136.76,136.89,136.74,136.85,5000.0,102.8838,102.9816,102.8687,102.9515,5000.0
2015-03-26 12:50:00,136.91,137.05,136.88,137.05,2700.0,102.9966,103.1019,102.9741,103.1019,2700.0
2015-03-26 12:55:00,137.03,137.04,136.97,136.99,1000.0,103.0869,103.0944,103.0418,103.0568,1000.0
2015-03-26 13:00:00,137.03,137.03,136.91,136.92,2100.0,103.0869,103.0869,102.9966,103.0041,2100.0
2015-03-26 13:05:00,136.98,137.01,136.9,136.92,3400.0,103.0493,103.0719,102.9891,103.0041,3400.0
2015-03-26 13:10:00,136.97,136.97,136.76,136.84,8700.0,103.0418,103.0418,102.8838,102.944,8700.0
2015-03-26 13:15:00,136.83,136.85,136.71,136.79,8800.0,102.9364,102.9515,102.8462,102.9063,8800.0
2015-03-26 13:20:00,136.82,136.82,136.72,136.78,4000.0,102.9289,102.9289,102.8537,102.8988,4000.0
2015-03-26 13:25:00,136.75,136.92,136.74,136.92,2500.0,102.8763,103.0041,102.8687,103.0041,2500.0
2015-03-26 13:30:00,136.98,137.06,136.93,137.01,4900.0,103.0493,103.1095,103.0117,103.0719,4900.0
2015-03-26 13:35:00,137.03,137.09,137.0,137.09,700.0,103.0869,103.132,103.0643,103.132,700.0
2015-03-26 13:40:00,137.08,137.31,137.07,137.27,6500.0,103.1245,103.2975,103.117,103.2674,6500.0
2015-03-26 13:45:00,137.25,137.28,137.22,137.27,1700.0,103.2524,103.275,103.2298,103.2674,1700.0
2015-03-26 13:50:00,137.28,137.36,137.27,137.34,3300.0,103.275,103.3352,103.2674,103.3201,3300.0
2015-03-26 13:55:00,137.34,137.4,137.27,137.33,3700.0,103.3201,103.3652,103.2674,103.3126,3700.0
2015-03-26 14:00:00,137.35,137.4,137.28,137.4,2100.0,103.3276,103.3652,103.275,103.3652,2100.0
2015-03-26 14:05:00,137.38,137.38,137.27,137.27,3800.0,103.3502,103.3502,103.2674,103.2674,3800.0
2015-03-26 14:10:00,137.33,137.34,137.19,137.27,14100.0,103.3126,103.3201,103.2073,103.2674,14100.0
2015-03-26 14:15:00,137.25,137.49,137.25,137.44,5100.0,103.2524,103.433,103.2524,103.3953,5100.0
2015-03-26 14:20:00,137.45,137.49,137.41,137.41,4000.0,103.4029,103.433,103.3728,103.3728,4000.0
2015-03-26 14:25:00,137.37,137.44,137.29,137.29,6600.0,103.3427,103.3953,103.2825,103.2825,6600.0
2015-03-26 14:30:00,137.3,137.33,137.25,137.27,18400.0,103.29,103.3126,103.2524,103.2674,18400.0
2015-03-26 14:35:00,137.26,137.3,137.17,137.3,6500.0,103.2599,103.29,103.1922,103.29,6500.0
2015-03-26 14:40:00,137.32,137.45,137.27,137.33,4500.0,103.3051,103.4029,103.2674,103.3126,4500.0
2015-03-26 14:45:00,137.36,137.39,137.29,137.29,2800.0,103.3352,103.3577,103.2825,103.2825,2800.0
2015-03-26 14:50:00,137.29,137.33,137.18,137.33,11000.0,103.2825,103.3126,103.1997,103.3126,11000.0
2015-03-26 14:55:00,137.22,137.37,137.19,137.24,13300.0,103.2298,103.3427,103.2073,103.2449,13300.0
2015-03-26 15:00:00,137.24,137.24,137.13,137.17,6000.0,103.2449,103.2449,103.1621,103.1922,6000.0
2015-03-26 15:05:00,137.1,137.27,137.05,137.25,4300.0,103.1396,103.2674,103.1019,103.2524,4300.0
2015-03-26 15:10:00,137.27,137.27,137.18,137.18,3300.0,103.2674,103.2674,103.1997,103.1997,3300.0
2015-03-26 15:15:00,137.17,137.21,137.09,137.13,5000.0,103.1922,103.2223,103.132,103.1621,5000.0
2015-03-26 15:20:00,137.08,137.2,137.07,137.2,4900.0,103.1245,103.2148,103.117,103.2148,4900.0
2015-03-26 15:25:00,137.2,137.24,137.14,137.17,4700.0,103.2148,103.2449,103.1697,103.1922,4700.0
2015-03-26 15:30:00,137.15,137.29,137.12,137.22,31200.0,103.1772,103.2825,103.1546,103.2298,31200.0
2015-03-26 15:35:00,137.21,137.26,137.05,137.09,34300.0,103.2223,103.2599,103.1019,103.132,34300.0
2015-03-26 15:40:00,137.07,137.07,136.88,136.94,17900.0,103.117,103.117,102.9741,103.0192,17900.0
2015-03-26 15:45:00,136.94,136.98,136.83,136.94,21300.0,103.0192,103.0493,102.9364,103.0192,21300.0
2015-03-26 15:50:00,136.93,137.01,136.83,136.87,28600.0,103.0117,103.0719,102.9364,102.9665,28600.0
2015-03-26 15:55:00,136.82,136.88,136.75,136.8,49400.0,102.9289,102.9741,102.8763,102.9139,49400.0
2015-03-27 09:30:00,137.11,137.68,136.5,136.71,38400.0,103.1471,103.5759,102.6882,102.8462,38400.0
2015-03-27 09:35:00,136.72,136.74,136.33,136.6,17000.0,102.8537,102.8687,102.5603,102.7634,17000.0
2015-03-27 09:40:00,136.56,136.58,136.25,136.31,9500.0,102.7333,102.7484,102.5001,102.5452,9500.0
2015-03-27 09:45:00,136.39,136.41,136.05,136.06,33100.0,102.6054,102.6205,102.3496,102.3572,33100.0
2015-03-27 09:50:00,136.09,136.58,136.03,136.26,21700.0,102.3797,102.7484,102.3346,102.5076,21700.0
2015-03-27 09:55:00,136.27,136.36,136.16,136.27,23200.0,102.5152,102.5829,102.4324,102.5152,23200.0
2015-03-27 10:00:00,136.27,136.45,136.18,136.36,10500.0,102.5152,102.6506,102.4474,102.5829,10500.0
2015-03-27 10:05:00,136.39,136.42,136.26,136.31,5400.0,102.6054,102.628,102.5076,102.5452,5400.0
2015-03-27 10:10:00,136.35,136.37,136.07,136.21,5000.0,102.5753,102.5904,102.3647,102.47,5000.0
2015-03-27 10:15:00,136.19,136.23,136.06,136.23,3700.0,102.455,102.4851,102.3572,102.4851,3700.0
2015-03-27 10:20:00,136.29,136.41,136.19,136.41,5000.0,102.5302,102.6205,102.455,102.6205,5000.0
2015-03-27 10:25:00,136.45,136.53,136.33,136.53,4700.0,102.6506,102.7108,102.5603,102.7108,4700.0
2015-03-27 10:30:00,136.5,136.57,136.32,136.32,14200.0,102.6882,102.7408,102.5528,102.5528,14200.0
2015-03-27 10:35:00,136.31,136.67,136.27,136.59,22300.0,102.5452,102.8161,102.5152,102.7559,22300.0
2015-03-27 10:40:00,136.57,136.66,136.48,136.55,9800.0,102.7408,102.8085,102.6731,102.7258,9800.0
2015-03-27 10:45:00,136.5,136.5,136.35,136.46,5700.0,102.6882,102.6882,102.5753,102.6581,5700.0
2015-03-27 10:50:00,136.49,136.56,136.42,136.53,4300.0,102.6807,102.7333,102.628,102.7108,4300.0
2015-03-27 10:55:00,136.46,136.74,136.46,136.7,4000.0,102.6581,102.8687,102.6581,102.8386,4000.0
2015-03-27 11:00:00,136.68,136.75,136.64,136.68,3800.0,102.8236,102.8763,102.7935,102.8236,3800.0
2015-03-27 11:05:00,136.7,136.79,136.64,136.7,4500.0,102.8386,102.9063,102.7935,102.8386,4500.0
2015-03-27 11:10:00,136.66,136.85,136.62,136.8,4600.0,102.8085,102.9515,102.7785,102.9139,4600.0
2015-03-27 11:15:00,136.77,136.78,136.61,136.66,5500.0,102.8913,102.8988,102.7709,102.8085,5500.0
2015-03-27 11:20:00,136.68,136.74,136.65,136.65,1300.0,102.8236,102.8687,102.801,102.801,1300.0
2015-03-27 11:25:00,136.65,136.65,136.51,136.56,2400.0,102.801,102.801,102.6957,102.7333,2400.0
2015-03-27 11:30:00,136.51,136.56,136.51,136.55,1600.0,102.6957,102.7333,102.6957,102.7258,1600.0
2015-03-27 11:35:00,136.6,136.68,136.51,136.68,7300.0,102.7634,102.8236,102.6957,102.8236,7300.0
2015-03-27 11:40:00,136.68,136.73,136.51,136.7,17400.0,102.8236,102.8612,102.6957,102.8386,17400.0
2015-03-27 11:45:00,136.7,136.77,136.59,136.77,2200.0,102.8386,102.8913,102.7559,102.8913,2200.0
2015-03-27 11:50:00,136.75,136.75,136.53,136.54,6600.0,102.8763,102.8763,102.7108,102.7183,6600.0
2015-03-27 11:55:00,136.51,136.6,136.46,136.6,8900.0,102.6957,102.7634,102.6581,102.7634,8900.0
2015-03-27 12:00:00,136.62,136.67,136.58,136.66,2700.0,102.7785,102.8161,102.7484,102.8085,2700.0
2015-03-27 12:05:00,136.7,136.77,136.69,136.75,4200.0,102.8386,102.8913,102.8311,102.8763,4200.0
2015-03-27 12:10:00,136.76,136.8,136.67,136.67,3200.0,102.8838,102.9139,102.8161,102.8161,3200.0
2015-03-27 12:15:00,136.74,136.75,136.62,136.64,3200.0,102.8687,102.8763,102.7785,102.7935,3200.0
2015-03-27 12:20:00,136.68,136.75,136.65,136.7,4200.0,102.8236,102.8763,102.801,102.8386,4200.0
2015-03-27 12:25:00,136.71,136.71,136.57,136.66,5000.0,102.8462,102.8462,102.7408,102.8085,5000.0
2015-03-27 12:30:00,136.64,136.87,136.64,136.82,4800.0,102.7935,102.9665,102.7935,102.9289,4800.0
2015-03-27 12:35:00,136.86,137.02,136.86,136.96,4800.0,102.959,103.0794,102.959,103.0342,4800.0
2015-03-27 12:40:00,136.98,137.05,136.95,136.95,3400.0,103.0493,103.1019,103.0267,103.0267,3400.0
2015-03-27 12:45:00,136.94,136.96,136.79,136.8,3600.0,103.0192,103.0342,102.9063,102.9139,3600.0
2015-03-27 12:50:00,136.84,136.98,136.84,136.97,4700.0,102.944,103.0493,102.944,103.0418,4700.0
2015-03-27 12:55:00,137.0,137.06,136.98,137.05,3000.0,103.0643,103.1095,103.0493,103.1019,3000.0
2015-03-27 13:00:00,137.05,137.06,136.92,137.02,4000.0,103.1019,103.1095,103.0041,103.0794,4000.0
2015-03-27 13:05:00,137.0,137.0,136.91,136.99,1500.0,103.0643,103.0643,102.9966,103.0568,1500.0
2015-03-27 13:10:00,137.01,137.05,136.91,136.97,2800.0,103.0719,103.1019,102.9966,103.0418,2800.0
2015-03-27 13:15:00,137.0,137.05,136.82,136.85,3500.0,103.0643,103.1019,102.9289,102.9515,3500.0
2015-03-27 13:20:00,136.86,136.93,136.83,136.91,1800.0,102.959,103.0117,102.9364,102.9966,1800.0
2015-03-27 13:25:00,136.92,137.01,136.92,136.97,2200.0,103.0041,103.0719,103.0041,103.0418,2200.0
2015-03-27 13:30:00,136.92,137.03,136.92,137.02,600.0,103.0041,103.0869,103.0041,103.0794,600.0
2015-03-27 13:35:00,137.05,137.1,136.95,137.1,3900.0,103.1019,103.1396,103.0267,103.1396,3900.0
2015-03-27 13:40:00,137.1,137.25,137.1,137.13,3100.0,103.1396,103.2524,103.1396,103.1621,3100.0
2015-03-27 13:45:00,137.14,137.14,136.95,137.04,2700.0,103.1697,103.1697,103.0267,103.0944,2700.0
2015-03-27 13:50:00,137.14,137.23,137.14,137.2,1400.0,103.1697,103.2374,103.1697,103.2148,1400.0
2015-03-27 13:55:00,137.15,137.27,137.08,137.12,5100.0,103.1772,103.2674,103.1245,103.1546,5100.0
2015-03-27 14:00:00,137.13,137.29,137.13,137.21,6700.0,103.1621,103.2825,103.1621,103.2223,6700.0
2015-03-27 14:05:00,137.21,137.25,137.17,137.21,5100.0,103.2223,103.2524,103.1922,103.2223,5100.0
2015-03-27 14:10:00,137.25,137.3,137.19,137.21,3000.0,103.2524,103.29,103.2073,103.2223,3000.0
2015-03-27 14:15:00,137.19,137.23,137.15,137.2,1600.0,103.2073,103.2374,103.1772,103.2148,1600.0
2015-03-27 14:20:00,137.17,137.23,137.12,137.22,2200.0,103.1922,103.2374,103.1546,103.2298,2200.0
2015-03-27 14:25:00,137.24,137.25,137.18,137.2,3700.0,103.2449,103.2524,103.1997,103.2148,3700.0
2015-03-27 14:30:00,137.21,137.21,137.03,137.07,4200.0,103.2223,103.2223,103.0869,103.117,4200.0
2015-03-27 14:35:00,137.06,137.08,136.92,136.92,2400.0,103.1095,103.1245,103.0041,103.0041,2400.0
2015-03-27 14:40:00,136.92,137.13,136.9,136.97,5800.0,103.0041,103.1621,102.9891,103.0418,5800.0
2015-03-27 14:45:00,136.96,137.06,136.96,137.03,4200.0,103.0342,103.1095,103.0342,103.0869,4200.0
2015-03-27 14:50:00,137.12,137.21,137.12,137.21,2600.0,103.1546,103.2223,103.1546,103.2223,2600.0
2015-03-27 14:55:00,137.19,137.2,137.08,137.16,3000.0,103.2073,103.2148,103.1245,103.1847,3000.0
2015-03-27 15:00:00,137.18,137.21,137.13,137.17,4400.0,103.1997,103.2223,103.1621,103.1922,4400.0
2015-03-27 15:05:00,137.2,137.24,137.06,137.08,7300.0,103.2148,103.2449,103.1095,103.1245,7300.0
2015-03-27 15:10:00,137.08,137.25,137.08,137.25,6900.0,103.1245,103.2524,103.1245,103.2524,6900.0
2015-03-27 15:15:00,137.24,137.26,137.11,137.12,5000.0,103.2449,103.2599,103.1471,103.1546,5000.0
2015-03-27 15:20:00,137.13,137.22,137.12,137.22,3300.0,103.1621,103.2298,103.1546,103.2298,3300.0
2015-03-27 15:25:00,137.23,137.28,137.15,137.19,7600.0,103.2374,103.275,103.1772,103.2073,7600.0
2015-03-27 15:30:00,137.17,137.31,137.14,137.29,9000.0,103.1922,103.2975,103.1697,103.2825,9000.0
2015-03-27 15:35:00,137.3,137.51,137.25,137.49,6700.0,103.29,103.448,103.2524,103.433,6700.0
2015-03-27 15:40:00,137.47,137.51,137.41,137.43,7800.0,103.4179,103.448,103.3728,103.3878,7800.0
2015-03-27 15:45:00,137.36,137.41,137.16,137.28,21900.0,103.3352,103.3728,103.1847,103.275,21900.0
2015-03-27 15:50:00,137.28,137.45,137.28,137.44,14200.0,103.275,103.4029,103.275,103.3953,14200.0
2015-03-27 15:55:00,137.45,137.5,137.36,137.44,38200.0,103.4029,103.4405,103.3352,103.3953,38200.0
2015-03-30 09:30:00,137.88,138.94,137.88,138.84,28000.0,103.7263,104.5238,103.7263,104.4486,28000.0
2015-03-30 09:35:00,138.83,139.44,138.76,139.44,18700.0,104.441,104.8999,104.3884,104.8999,18700.0
2015-03-30 09:40:00,139.25,139.77,139.25,139.56,14200.0,104.757,105.1482,104.757,104.9902,14200.0
2015-03-30 09:45:00,139.52,139.75,139.46,139.46,11400.0,104.9601,105.1331,104.915,104.915,11400.0
2015-03-30 09:50:00,139.45,139.54,138.97,138.99,13400.0,104.9075,104.9752,104.5463,104.5614,13400.0
2015-03-30 09:55:00,138.98,139.13,138.85,139.04,7300.0,104.5539,104.6667,104.4561,104.599,7300.0
2015-03-30 10:00:00,139.14,139.33,139.06,139.17,15200.0,104.6742,104.8172,104.6141,104.6968,15200.0
2015-03-30 10:05:00,139.18,139.28,139.06,139.28,6100.0,104.7043,104.7796,104.6141,104.7796,6100.0
2015-03-30 10:10:00,139.27,139.35,139.19,139.35,5000.0,104.772,104.8322,104.7119,104.8322,5000.0
2015-03-30 10:15:00,139.31,139.42,139.12,139.18,6500.0,104.8021,104.8849,104.6592,104.7043,6500.0
2015-03-30 10:20:00,139.19,139.19,138.89,139.03,7400.0,104.7119,104.7119,104.4862,104.5915,7400.0
2015-03-30 10:25:00,138.99,139.2,138.93,139.2,4100.0,104.5614,104.7194,104.5163,104.7194,4100.0
2015-03-30 10:30:00,139.15,139.18,139.02,139.07,3500.0,104.6818,104.7043,104.584,104.6216,3500.0
2015-03-30 10:35:00,139.09,139.09,138.9,139.0,4400.0,104.6366,104.6366,104.4937,104.5689,4400.0
2015-03-30 10:40:00,138.98,139.03,138.94,138.95,5900.0,104.5539,104.5915,104.5238,104.5313,5900.0
2015-03-30 10:45:00,138.99,139.08,138.94,139.05,6700.0,104.5614,104.6291,104.5238,104.6065,6700.0
2015-03-30 10:50:00,139.1,139.18,139.01,139.18,3400.0,104.6441,104.7043,104.5764,104.7043,3400.0
2015-03-30 10:55:00,139.06,139.06,138.93,138.98,6000.0,104.6141,104.6141,104.5163,104.5539,6000.0
2015-03-30 11:00:00,139.03,139.09,138.99,139.05,6500.0,104.5915,104.6366,104.5614,104.6065,6500.0
2015-03-30 11:05:00,139.02,139.15,138.98,139.06,4300.0,104.584,104.6818,104.5539,104.6141,4300.0
2015-03-30 11:10:00,139.06,139.07,138.94,139.07,3300.0,104.6141,104.6216,104.5238,104.6216,3300.0
2015-03-30 11:15:00,139.08,139.1,139.03,139.08,2400.0,104.6291,104.6441,104.5915,104.6291,2400.0
2015-03-30 11:20:00,139.05,139.08,139.02,139.02,1000.0,104.6065,104.6291,104.584,104.584,1000.0
2015-03-30 11:25:00,139.02,139.2,139.02,139.14,4300.0,104.584,104.7194,104.584,104.6742,4300.0
2015-03-30 11:30:00,139.13,139.14,139.06,139.06,1400.0,104.6667,104.6742,104.6141,104.6141,1400.0
2015-03-30 11:35:00,139.03,139.15,139.01,139.15,3700.0,104.5915,104.6818,104.5764,104.6818,3700.0
2015-03-30 11:40:00,139.2,139.33,139.18,139.23,2900.0,104.7194,104.8172,104.7043,104.7419,2900.0
2015-03-30 11:45:00,139.24,139.25,139.13,139.16,4900.0,104.7495,104.757,104.6667,104.6893,4900.0
2015-03-30 11:50:00,139.23,139.23,139.15,139.21,2100.0,104.7419,104.7419,104.6818,104.7269,2100.0
2015-03-30 11:55:00,139.21,139.27,139.17,139.23,4100.0,104.7269,104.772,104.6968,104.7419,4100.0
2015-03-30 12:00:00,139.23,139.36,139.21,139.29,2700.0,104.7419,104.8397,104.7269,104.7871,2700.0
2015-03-30 12:05:00,139.28,139.36,139.28,139.31,1700.0,104.7796,104.8397,104.7796,104.8021,1700.0
2015-03-30 12:10:00,139.29,139.45,139.27,139.45,4100.0,104.7871,104.9075,104.772,104.9075,4100.0
2015-03-30 12:15:00,139.46,139.54,139.44,139.49,4600.0,104.915,104.9752,104.8999,104.9375,4600.0
2015-03-30 12:20:00,139.38,139.42,139.33,139.36,1700.0,104.8548,104.8849,104.8172,104.8397,1700.0
2015-03-30 12:25:00,139.37,139.39,139.33,139.36,1800.0,104.8473,104.8623,104.8172,104.8397,1800.0
2015-03-30 12:30:00,139.36,139.43,139.32,139.41,6500.0,104.8397,104.8924,104.8097,104.8774,6500.0
2015-03-30 12:35:00,139.44,139.59,139.44,139.51,8400.0,104.8999,105.0128,104.8999,104.9526,8400.0
2015-03-30 12:40:00,139.53,139.58,139.53,139.54,5000.0,104.9676,105.0052,104.9676,104.9752,5000.0
2015-03-30 12:45:00,139.51,139.64,139.5,139.64,2600.0,104.9526,105.0504,104.9451,105.0504,2600.0
2015-03-30 12:50:00,139.66,139.69,139.54,139.62,2600.0,105.0654,105.088,104.9752,105.0353,2600.0
2015-03-30 12:55:00,139.62,139.64,139.57,139.61,2400.0,105.0353,105.0504,104.9977,105.0278,2400.0
2015-03-30 13:00:00,139.64,139.66,139.59,139.64,4900.0,105.0504,105.0654,105.0128,105.0504,4900.0
2015-03-30 13:05:00,139.66,139.78,139.64,139.78,11300.0,105.0654,105.1557,105.0504,105.1557,11300.0
2015-03-30 13:10:00,139.78,139.81,139.65,139.7,4200.0,105.1557,105.1783,105.0579,105.0955,4200.0
2015-03-30 13:15:00,139.68,139.74,139.67,139.74,6400.0,105.0805,105.1256,105.073,105.1256,6400.0
2015-03-30 13:20:00,139.74,139.9,139.74,139.84,7700.0,105.1256,105.246,105.1256,105.2008,7700.0
2015-03-30 13:25:00,139.79,139.81,139.7,139.77,1900.0,105.1632,105.1783,105.0955,105.1482,1900.0
2015-03-30 13:30:00,139.78,139.89,139.74,139.88,10200.0,105.1557,105.2385,105.1256,105.2309,10200.0
2015-03-30 13:35:00,139.87,139.97,139.85,139.95,7500.0,105.2234,105.2986,105.2084,105.2836,7500.0
2015-03-30 13:40:00,139.94,139.98,139.83,139.94,7300.0,105.2761,105.3062,105.1933,105.2761,7300.0
2015-03-30 13:45:00,139.92,140.05,139.92,140.01,23300.0,105.261,105.3588,105.261,105.3287,23300.0
2015-03-30 13:50:00,140.01,140.06,139.96,140.02,9600.0,105.3287,105.3663,105.2911,105.3363,9600.0
2015-03-30 13:55:00,140.0,140.07,139.99,140.06,3700.0,105.3212,105.3739,105.3137,105.3663,3700.0
2015-03-30 14:00:00,140.05,140.1,140.0,140.03,5000.0,105.3588,105.3964,105.3212,105.3438,5000.0
2015-03-30 14:05:00,140.03,140.16,139.99,140.06,17700.0,105.3438,105.4416,105.3137,105.3663,17700.0
2015-03-30 14:10:00,140.03,140.24,140.03,140.24,13400.0,105.3438,105.5018,105.3438,105.5018,13400.0
2015-03-30 14:15:00,140.24,140.27,140.21,140.26,7900.0,105.5018,105.5243,105.4792,105.5168,7900.0
2015-03-30 14:20:00,140.24,140.43,140.24,140.34,6600.0,105.5018,105.6447,105.5018,105.577,6600.0
2015-03-30 14:25:00,140.27,140.32,140.19,140.27,8400.0,105.5243,105.5619,105.4641,105.5243,8400.0
2015-03-30 14:30:00,140.23,140.32,140.2,140.2,5700.0,105.4942,105.5619,105.4717,105.4717,5700.0
2015-03-30 14:35:00,140.19,140.32,140.16,140.32,12500.0,105.4641,105.5619,105.4416,105.5619,12500.0
2015-03-30 14:40:00,140.31,140.36,140.24,140.26,7800.0,105.5544,105.592,105.5018,105.5168,7800.0
2015-03-30 14:45:00,140.25,140.34,140.13,140.3,13100.0,105.5093,105.577,105.419,105.5469,13100.0
2015-03-30 14:50:00,140.33,140.41,140.32,140.38,10400.0,105.5695,105.6297,105.5619,105.6071,10400.0
2015-03-30 14:55:00,140.36,140.49,140.36,140.49,8600.0,105.592,105.6898,105.592,105.6898,8600.0
2015-03-30 15:00:00,140.47,140.49,140.3,140.35,13100.0,105.6748,105.6898,105.5469,105.5845,13100.0
2015-03-30 15:05:00,140.3,140.32,140.21,140.25,6900.0,105.5469,105.5619,105.4792,105.5093,6900.0
2015-03-30 15:10:00,140.2,140.26,140.15,140.19,7600.0,105.4717,105.5168,105.4341,105.4641,7600.0
2015-03-30 15:15:00,140.16,140.3,140.11,140.3,6900.0,105.4416,105.5469,105.404,105.5469,6900.0
2015-03-30 15:20:00,140.27,140.27,140.14,140.16,6100.0,105.5243,105.5243,105.4265,105.4416,6100.0
2015-03-30 15:25:00,140.15,140.16,140.09,140.13,7400.0,105.4341,105.4416,105.3889,105.419,7400.0
2015-03-30 15:30:00,140.14,140.18,140.06,140.18,7400.0,105.4265,105.4566,105.3663,105.4566,7400.0
2015-03-30 15:35:00,140.2,140.29,140.2,140.23,20100.0,105.4717,105.5394,105.4717,105.4942,20100.0
2015-03-30 15:40:00,140.26,140.37,140.18,140.3,23700.0,105.5168,105.5996,105.4566,105.5469,23700.0
2015-03-30 15:45:00,140.33,140.38,140.07,140.1,17000.0,105.5695,105.6071,105.3739,105.3964,17000.0
2015-03-30 15:50:00,140.1,140.13,140.02,140.11,17800.0,105.3964,105.419,105.3363,105.404,17800.0
2015-03-30 15:55:00,140.13,140.16,140.04,140.1,50800.0,105.419,105.4416,105.3513,105.3964,50800.0
2015-03-31 09:30:00,139.0,139.03,138.22,138.54,38800.0,104.5689,104.5915,103.9821,104.2229,38800.0
2015-03-31 09:35:00,138.19,138.58,138.14,138.58,9200.0,103.9596,104.253,103.9219,104.253,9200.0
2015-03-31 09:40:00,138.78,138.94,138.34,138.73,27800.0,104.4034,104.5238,104.0724,104.3658,27800.0
2015-03-31 09:45:00,138.68,138.68,138.28,138.57,22000.0,104.3282,104.3282,104.0273,104.2454,22000.0
2015-03-31 09:50:00,138.42,138.5,138.24,138.38,9700.0,104.1326,104.1928,103.9972,104.1025,9700.0
2015-03-31 09:55:00,138.32,138.55,138.32,138.53,7400.0,104.0574,104.2304,104.0574,104.2153,7400.0
2015-03-31 10:00:00,138.54,138.67,138.47,138.6,9200.0,104.2229,104.3207,104.1702,104.268,9200.0
2015-03-31 10:05:00,138.6,138.62,138.45,138.62,2800.0,104.268,104.283,104.1552,104.283,2800.0
2015-03-31 10:10:00,138.6,138.69,138.53,138.67,13100.0,104.268,104.3357,104.2153,104.3207,13100.0
2015-03-31 10:15:00,138.65,138.98,138.64,138.95,5600.0,104.3056,104.5539,104.2981,104.5313,5600.0
2015-03-31 10:20:00,138.95,138.95,138.83,138.95,4900.0,104.5313,104.5313,104.441,104.5313,4900.0
2015-03-31 10:25:00,138.95,138.98,138.81,138.85,9700.0,104.5313,104.5539,104.426,104.4561,9700.0
2015-03-31 10:30:00,138.95,138.95,138.85,138.86,6500.0,104.5313,104.5313,104.4561,104.4636,6500.0
2015-03-31 10:35:00,138.88,138.91,138.78,138.85,5100.0,104.4786,104.5012,104.4034,104.4561,5100.0
2015-03-31 10:40:00,138.83,138.95,138.83,138.88,5700.0,104.441,104.5313,104.441,104.4786,5700.0
2015-03-31 10:45:00,138.88,138.96,138.72,138.85,9400.0,104.4786,104.5388,104.3583,104.4561,9400.0
2015-03-31 10:50:00,138.83,138.91,138.75,138.78,2600.0,104.441,104.5012,104.3808,104.4034,2600.0
2015-03-31 10:55:00,138.77,138.86,138.74,138.81,2000.0,104.3959,104.4636,104.3733,104.426,2000.0
2015-03-31 11:00:00,138.74,138.88,138.67,138.86,3700.0,104.3733,104.4786,104.3207,104.4636,3700.0
2015-03-31 11:05:00,138.82,138.91,138.82,138.86,4000.0,104.4335,104.5012,104.4335,104.4636,4000.0
2015-03-31 11:10:00,138.93,138.98,138.85,138.92,7100.0,104.5163,104.5539,104.4561,104.5087,7100.0
2015-03-31 11:15:00,138.95,138.98,138.89,138.94,6300.0,104.5313,104.5539,104.4862,104.5238,6300.0
2015-03-31 11:20:00,138.97,138.97,138.81,138.84,7100.0,104.5463,104.5463,104.426,104.4486,7100.0
2015-03-31 11:25:00,138.81,138.87,138.77,138.8,2300.0,104.426,104.4711,104.3959,104.4185,2300.0
2015-03-31 11:30:00,138.8,138.8,138.55,138.55,10400.0,104.4185,104.4185,104.2304,104.2304,10400.0
2015-03-31 11:35:00,138.52,138.63,138.45,138.63,3900.0,104.2078,104.2906,104.1552,104.2906,3900.0
2015-03-31 11:40:00,138.62,138.62,138.52,138.54,1900.0,104.283,104.283,104.2078,104.2229,1900.0
2015-03-31 11:45:00,138.5,138.62,138.49,138.56,4000.0,104.1928,104.283,104.1852,104.2379,4000.0
2015-03-31 11:50:00,138.57,138.65,138.38,138.49,5300.0,104.2454,104.3056,104.1025,104.1852,5300.0
2015-03-31 11:55:00,138.46,138.5,138.44,138.49,1100.0,104.1627,104.1928,104.1476,104.1852,1100.0
2015-03-31 12:00:00,138.43,138.49,138.29,138.41,2500.0,104.1401,104.1852,104.0348,104.1251,2500.0
2015-03-31 12:05:00,138.38,138.41,138.32,138.41,4200.0,104.1025,104.1251,104.0574,104.1251,4200.0
2015-03-31 12:10:00,138.38,138.44,138.26,138.43,4600.0,104.1025,104.1476,104.0122,104.1401,4600.0
2015-03-31 12:15:00,138.44,138.5,138.43,138.47,2900.0,104.1476,104.1928,104.1401,104.1702,2900.0
2015-03-31 12:20:00,138.48,138.56,138.48,138.51,2300.0,104.1777,104.2379,104.1777,104.2003,2300.0
2015-03-31 12:25:00,138.49,138.59,138.47,138.52,2000.0,104.1852,104.2605,104.1702,104.2078,2000.0
2015-03-31 12:30:00,138.5,138.55,138.47,138.55,3400.0,104.1928,104.2304,104.1702,104.2304,3400.0
2015-03-31 12:35:00,138.55,138.55,138.42,138.42,9300.0,104.2304,104.2304,104.1326,104.1326,9300.0
2015-03-31 12:40:00,138.43,138.54,138.43,138.52,1100.0,104.1401,104.2229,104.1401,104.2078,1100.0
2015-03-31 12:45:00,138.51,138.55,138.45,138.52,4800.0,104.2003,104.2304,104.1552,104.2078,4800.0
2015-03-31 12:50:00,138.53,138.6,138.52,138.53,8500.0,104.2153,104.268,104.2078,104.2153,8500.0
2015-03-31 12:55:00,138.53,138.61,138.5,138.56,3000.0,104.2153,104.2755,104.1928,104.2379,3000.0
2015-03-31 13:00:00,138.58,138.73,138.58,138.73,1900.0,104.253,104.3658,104.253,104.3658,1900.0
2015-03-31 13:05:00,138.7,139.12,138.7,138.88,18900.0,104.3432,104.6592,104.3432,104.4786,18900.0
2015-03-31 13:10:00,138.92,138.93,138.79,138.85,2500.0,104.5087,104.5163,104.4109,104.4561,2500.0
2015-03-31 13:15:00,138.83,138.94,138.83,138.94,2100.0,104.441,104.5238,104.441,104.5238,2100.0
2015-03-31 13:20:00,138.93,139.01,138.92,139.01,4100.0,104.5163,104.5764,104.5087,104.5764,4100.0
2015-03-31 13:25:00,139.0,139.02,138.92,138.97,8800.0,104.5689,104.584,104.5087,104.5463,8800.0
2015-03-31 13:30:00,138.95,139.06,138.95,138.97,21500.0,104.5313,104.6141,104.5313,104.5463,21500.0
2015-03-31 13:35:00,138.95,138.95,138.79,138.9,3100.0,104.5313,104.5313,104.4109,104.4937,3100.0
2015-03-31 13:40:00,138.92,139.04,138.92,139.02,4800.0,104.5087,104.599,104.5087,104.584,4800.0
2015-03-31 13:45:00,139.04,139.04,138.75,138.75,5000.0,104.599,104.599,104.3808,104.3808,5000.0
2015-03-31 13:50:00,138.78,138.85,138.68,138.69,8900.0,104.4034,104.4561,104.3282,104.3357,8900.0
2015-03-31 13:55:00,138.71,138.79,138.68,138.76,2600.0,104.3508,104.4109,104.3282,104.3884,2600.0
2015-03-31 14:00:00,138.81,138.84,138.77,138.81,2500.0,104.426,104.4486,104.3959,104.426,2500.0
2015-03-31 14:05:00,138.81,138.85,138.73,138.76,3800.0,104.426,104.4561,104.3658,104.3884,3800.0
2015-03-31 14:10:00,138.81,138.86,138.8,138.8,6100.0,104.426,104.4636,104.4185,104.4185,6100.0
2015-03-31 14:15:00,138.76,138.83,138.7,138.7,4200.0,104.3884,104.441,104.3432,104.3432,4200.0
2015-03-31 14:20:00,138.63,138.81,138.6,138.81,4000.0,104.2906,104.426,104.268,104.426,4000.0
2015-03-31 14:25:00,138.82,138.82,138.65,138.74,3300.0,104.4335,104.4335,104.3056,104.3733,3300.0
2015-03-31 14:30:00,138.68,138.72,138.55,138.55,3600.0,104.3282,104.3583,104.2304,104.2304,3600.0
2015-03-31 14:35:00,138.56,138.66,138.56,138.61,4900.0,104.2379,104.3131,104.2379,104.2755,4900.0
2015-03-31 14:40:00,138.63,138.69,138.59,138.66,3200.0,104.2906,104.3357,104.2605,104.3131,3200.0
2015-03-31 14:45:00,138.69,138.81,138.66,138.79,2100.0,104.3357,104.426,104.3131,104.4109,2100.0
2015-03-31 14:50:00,138.81,138.81,138.69,138.75,2900.0,104.426,104.426,104.3357,104.3808,2900.0
2015-03-31 14:55:00,138.73,138.84,138.72,138.83,4100.0,104.3658,104.4486,104.3583,104.441,4100.0
2015-03-31 15:00:00,138.82,138.82,138.54,138.58,10000.0,104.4335,104.4335,104.2229,104.253,10000.0
2015-03-31 15:05:00,138.57,138.61,138.44,138.58,4200.0,104.2454,104.2755,104.1476,104.253,4200.0
2015-03-31 15:10:00,138.59,138.68,138.44,138.45,5800.0,104.2605,104.3282,104.1476,104.1552,5800.0
2015-03-31 15:15:00,138.39,138.47,138.27,138.28,21600.0,104.11,104.1702,104.0197,104.0273,21600.0
2015-03-31 15:20:00,138.32,138.37,138.14,138.16,11300.0,104.0574,104.095,103.9219,103.937,11300.0
2015-03-31 15:25:00,138.15,138.25,138.15,138.23,7400.0,103.9295,104.0047,103.9295,103.9897,7400.0
2015-03-31 15:30:00,138.19,138.26,138.09,138.26,13400.0,103.9596,104.0122,103.8843,104.0122,13400.0
2015-03-31 15:35:00,138.3,138.42,138.26,138.28,23100.0,104.0423,104.1326,104.0122,104.0273,23100.0
2015-03-31 15:40:00,138.33,138.58,138.29,138.43,10800.0,104.0649,104.253,104.0348,104.1401,10800.0
2015-03-31 15:45:00,138.52,138.81,138.49,138.77,18600.0,104.2078,104.426,104.1852,104.3959,18600.0
2015-03-31 15:50:00,138.75,138.76,138.63,138.64,22400.0,104.3808,104.3884,104.2906,104.2981,22400.0
2015-03-31 15:55:00,138.65,138.87,138.6,138.61,74500.0,104.3056,104.4711,104.268,104.2755,74500.0
2015-04-01 09:30:00,138.43,138.46,138.0,138.27,26700.0,104.1401,104.1627,103.8166,104.0197,26700.0
2015-04-01 09:35:00,138.23,138.29,137.72,137.91,18900.0,103.9897,104.0348,103.606,103.7489,18900.0
2015-04-01 09:40:00,137.83,137.83,137.3,137.6,11600.0,103.6887,103.6887,103.29,103.5157,11600.0
2015-04-01 09:45:00,137.58,137.71,137.48,137.54,10900.0,103.5007,103.5985,103.4254,103.4706,10900.0
2015-04-01 09:50:00,137.51,137.61,137.37,137.45,8400.0,103.448,103.5232,103.3427,103.4029,8400.0
2015-04-01 09:55:00,137.5,137.5,137.25,137.39,16800.0,103.4405,103.4405,103.2524,103.3577,16800.0
2015-04-01 10:00:00,137.34,137.66,137.22,137.62,11200.0,103.3201,103.5608,103.2298,103.5308,11200.0
2015-04-01 10:05:00,137.63,137.65,137.47,137.47,3600.0,103.5383,103.5533,103.4179,103.4179,3600.0
2015-04-01 10:10:00,137.47,137.66,137.45,137.63,7000.0,103.4179,103.5608,103.4029,103.5383,7000.0
2015-04-01 10:15:00,137.59,137.7,137.45,137.47,14600.0,103.5082,103.5909,103.4029,103.4179,14600.0
2015-04-01 10:20:00,137.47,137.75,137.47,137.65,21700.0,103.4179,103.6285,103.4179,103.5533,21700.0
2015-04-01 10:25:00,137.67,137.7,137.49,137.49,4400.0,103.5684,103.5909,103.433,103.433,4400.0
2015-04-01 10:30:00,137.51,137.64,137.51,137.51,3300.0,103.448,103.5458,103.448,103.448,3300.0
2015-04-01 10:35:00,137.48,137.59,137.41,137.42,9000.0,103.4254,103.5082,103.3728,103.3803,9000.0
2015-04-01 10:40:00,137.37,137.64,137.37,137.62,7200.0,103.3427,103.5458,103.3427,103.5308,7200.0
2015-04-01 10:45:00,137.66,137.86,137.62,137.86,11600.0,103.5608,103.7113,103.5308,103.7113,11600.0
2015-04-01 10:50:00,137.88,138.1,137.88,138.02,4700.0,103.7263,103.8919,103.7263,103.8317,4700.0
2015-04-01 10:55:00,138.0,138.0,137.95,137.99,2500.0,103.8166,103.8166,103.779,103.8091,2500.0
2015-04-01 11:00:00,137.99,137.99,137.9,137.94,2100.0,103.8091,103.8091,103.7414,103.7715,2100.0
2015-04-01 11:05:00,137.92,137.99,137.88,137.95,2900.0,103.7564,103.8091,103.7263,103.779,2900.0
2015-04-01 11:10:00,138.0,138.01,137.89,137.97,6400.0,103.8166,103.8241,103.7339,103.7941,6400.0
2015-04-01 11:15:00,137.99,138.02,137.89,137.91,6700.0,103.8091,103.8317,103.7339,103.7489,6700.0
2015-04-01 11:20:00,137.92,137.93,137.77,137.78,4700.0,103.7564,103.764,103.6436,103.6511,4700.0
2015-04-01 11:25:00,137.75,137.79,137.6,137.6,5500.0,103.6285,103.6586,103.5157,103.5157,5500.0
2015-04-01 11:30:00,137.59,137.77,137.59,137.63,12300.0,103.5082,103.6436,103.5082,103.5383,12300.0
2015-04-01 11:35:00,137.58,137.71,137.58,137.71,6000.0,103.5007,103.5985,103.5007,103.5985,6000.0
2015-04-01 11:40:00,137.72,137.9,137.64,137.9,8900.0,103.606,103.7414,103.5458,103.7414,8900.0
2015-04-01 11:45:00,137.85,137.93,137.78,137.87,5300.0,103.7038,103.764,103.6511,103.7188,5300.0
2015-04-01 11:50:00,137.87,138.01,137.87,138.01,4200.0,103.7188,103.8241,103.7188,103.8241,4200.0
2015-04-01 11:55:00,137.98,137.99,137.75,137.75,1700.0,103.8016,103.8091,103.6285,103.6285,1700.0
2015-04-01 12:00:00,137.72,137.82,137.7,137.71,3500.0,103.606,103.6812,103.5909,103.5985,3500.0
2015-04-01 12:05:00,137.71,137.74,137.58,137.72,4400.0,103.5985,103.621,103.5007,103.606,4400.0
2015-04-01 12:10:00,137.74,137.76,137.42,137.55,9100.0,103.621,103.6361,103.3803,103.4781,9100.0
2015-04-01 12:15:00,137.53,137.53,137.42,137.42,1000.0,103.463,103.463,103.3803,103.3803,1000.0
2015-04-01 12:20:00,137.42,137.43,137.23,137.32,3800.0,103.3803,103.3878,103.2374,103.3051,3800.0
2015-04-01 12:25:00,137.36,137.52,137.36,137.5,2300.0,103.3352,103.4555,103.3352,103.4405,2300.0
2015-04-01 12:30:00,137.47,137.54,137.4,137.46,5600.0,103.4179,103.4706,103.3652,103.4104,5600.0
2015-04-01 12:35:00,137.47,137.52,137.41,137.48,16000.0,103.4179,103.4555,103.3728,103.4254,16000.0
2015-04-01 12:40:00,137.5,137.62,137.43,137.59,10900.0,103.4405,103.5308,103.3878,103.5082,10900.0
2015-04-01 12:45:00,137.57,137.69,137.52,137.62,15200.0,103.4931,103.5834,103.4555,103.5308,15200.0
2015-04-01 12:50:00,137.6,137.8,137.58,137.8,7700.0,103.5157,103.6662,103.5007,103.6662,7700.0
2015-04-01 12:55:00,137.78,137.78,137.67,137.71,5300.0,103.6511,103.6511,103.5684,103.5985,5300.0
2015-04-01 13:00:00,137.66,137.67,137.51,137.51,1300.0,103.5608,103.5684,103.448,103.448,1300.0
2015-04-01 13:05:00,137.52,137.55,137.45,137.55,1900.0,103.4555,103.4781,103.4029,103.4781,1900.0
2015-04-01 13:10:00,137.56,137.66,137.56,137.66,3600.0,103.4856,103.5608,103.4856,103.5608,3600.0
2015-04-01 13:15:00,137.65,137.65,137.54,137.54,3800.0,103.5533,103.5533,103.4706,103.4706,3800.0
2015-04-01 13:20:00,137.54,137.54,137.38,137.43,5300.0,103.4706,103.4706,103.3502,103.3878,5300.0
2015-04-01 13:25:00,137.44,137.46,137.36,137.44,4700.0,103.3953,103.4104,103.3352,103.3953,4700.0
2015-04-01 13:30:00,137.49,137.64,137.49,137.56,6800.0,103.433,103.5458,103.433,103.4856,6800.0
2015-04-01 13:35:00,137.61,137.61,137.44,137.47,5100.0,103.5232,103.5232,103.3953,103.4179,5100.0
2015-04-01 13:40:00,137.5,137.66,137.49,137.62,2700.0,103.4405,103.5608,103.433,103.5308,2700.0
2015-04-01 13:45:00,137.6,137.73,137.55,137.73,4300.0,103.5157,103.6135,103.4781,103.6135,4300.0
2015-04-01 13:50:00,137.74,137.8,137.73,137.8,4200.0,103.621,103.6662,103.6135,103.6662,4200.0
2015-04-01 13:55:00,137.88,137.92,137.77,137.78,4100.0,103.7263,103.7564,103.6436,103.6511,4100.0
2015-04-01 14:00:00,137.85,137.85,137.73,137.75,3400.0,103.7038,103.7038,103.6135,103.6285,3400.0
2015-04-01 14:05:00,137.75,137.85,137.73,137.75,5000.0,103.6285,103.7038,103.6135,103.6285,5000.0
2015-04-01 14:10:00,137.8,137.81,137.51,137.51,8600.0,103.6662,103.6737,103.448,103.448,8600.0
2015-04-01 14:15:00,137.51,137.51,137.38,137.4,4100.0,103.448,103.448,103.3502,103.3652,4100.0
2015-04-01 14:20:00,137.41,137.48,137.41,137.48,10900.0,103.3728,103.4254,103.3728,103.4254,10900.0
2015-04-01 14:25:00,137.44,137.45,137.29,137.31,10700.0,103.3953,103.4029,103.2825,103.2975,10700.0
2015-04-01 14:30:00,137.28,137.34,137.27,137.28,3600.0,103.275,103.3201,103.2674,103.275,3600.0
2015-04-01 14:35:00,137.3,137.31,137.18,137.28,6700.0,103.29,103.2975,103.1997,103.275,6700.0
2015-04-01 14:40:00,137.28,137.29,137.21,137.21,3000.0,103.275,103.2825,103.2223,103.2223,3000.0
2015-04-01 14:45:00,137.24,137.46,137.19,137.42,6500.0,103.2449,103.4104,103.2073,103.3803,6500.0
2015-04-01 14:50:00,137.41,137.43,137.28,137.31,5800.0,103.3728,103.3878,103.275,103.2975,5800.0
2015-04-01 14:55:00,137.28,137.33,137.22,137.25,6000.0,103.275,103.3126,103.2298,103.2524,6000.0
2015-04-01 15:00:00,137.26,137.32,137.23,137.3,8100.0,103.2599,103.3051,103.2374,103.29,8100.0
2015-04-01 15:05:00,137.31,137.31,136.91,136.97,13600.0,103.2975,103.2975,102.9966,103.0418,13600.0
2015-04-01 15:10:00,136.98,137.1,136.94,137.05,13200.0,103.0493,103.1396,103.0192,103.1019,13200.0
2015-04-01 15:15:00,137.09,137.1,136.98,137.0,18400.0,103.132,103.1396,103.0493,103.0643,18400.0
2015-04-01 15:20:00,137.04,137.16,137.04,137.1,16800.0,103.0944,103.1847,103.0944,103.1396,16800.0
2015-04-01 15:25:00,137.08,137.13,137.02,137.07,8100.0,103.1245,103.1621,103.0794,103.117,8100.0
2015-04-01 15:30:00,137.08,137.12,136.97,137.08,11500.0,103.1245,103.1546,103.0418,103.1245,11500.0
2015-04-01 15:35:00,137.12,137.3,137.11,137.18,19300.0,103.1546,103.29,103.1471,103.1997,19300.0
2015-04-01 15:40:00,137.19,137.19,136.85,136.89,24300.0,103.2073,103.2073,102.9515,102.9816,24300.0
2015-04-01 15:45:00,136.88,137.13,136.82,137.02,24600.0,102.9741,103.1621,102.9289,103.0794,24600.0
2015-04-01 15:50:00,136.97,137.03,136.94,136.99,29000.0,103.0418,103.0869,103.0192,103.0568,29000.0
2015-04-01 15:55:00,136.97,137.08,136.88,137.04,62400.0,103.0418,103.1245,102.9741,103.0944,62400.0
2015-04-02 09:30:00,137.52,137.94,137.22,137.9,47600.0,103.4555,103.7715,103.2298,103.7414,47600.0
2015-04-02 09:35:00,137.8,138.48,137.79,137.91,22800.0,103.6662,104.1777,103.6586,103.7489,22800.0
2015-04-02 09:40:00,138.08,138.3,138.0,138.2,33700.0,103.8768,104.0423,103.8166,103.9671,33700.0
2015-04-02 09:45:00,138.2,138.82,138.06,138.8,31000.0,103.9671,104.4335,103.8618,104.4185,31000.0
2015-04-02 09:50:00,138.8,139.36,138.75,139.36,10700.0,104.4185,104.8397,104.3808,104.8397,10700.0
2015-04-02 09:55:00,139.37,139.42,138.82,138.91,11000.0,104.8473,104.8849,104.4335,104.5012,11000.0
2015-04-02 10:00:00,138.84,139.05,138.63,138.84,14100.0,104.4486,104.6065,104.2906,104.4486,14100.0
2015-04-02 10:05:00,138.9,138.95,138.8,138.85,8700.0,104.4937,104.5313,104.4185,104.4561,8700.0
2015-04-02 10:10:00,138.86,138.96,138.76,138.87,10500.0,104.4636,104.5388,104.3884,104.4711,10500.0
2015-04-02 10:15:00,138.82,138.82,138.6,138.71,19000.0,104.4335,104.4335,104.268,104.3508,19000.0
2015-04-02 10:20:00,138.69,138.77,138.64,138.69,11600.0,104.3357,104.3959,104.2981,104.3357,11600.0
2015-04-02 10:25:00,138.68,138.77,138.63,138.76,20600.0,104.3282,104.3959,104.2906,104.3884,20600.0
2015-04-02 10:30:00,138.74,138.77,138.64,138.77,8600.0,104.3733,104.3959,104.2981,104.3959,8600.0
2015-04-02 10:35:00,138.77,138.77,138.61,138.69,30800.0,104.3959,104.3959,104.2755,104.3357,30800.0
2015-04-02 10:40:00,138.74,138.77,138.46,138.5,14200.0,104.3733,104.3959,104.1627,104.1928,14200.0
2015-04-02 10:45:00,138.5,138.8,138.5,138.79,4900.0,104.1928,104.4185,104.1928,104.4109,4900.0
2015-04-02 10:50:00,138.79,138.93,138.75,138.89,17000.0,104.4109,104.5163,104.3808,104.4862,17000.0
2015-04-02 10:55:00,138.87,138.96,138.83,138.92,9200.0,104.4711,104.5388,104.441,104.5087,9200.0
2015-04-02 11:00:00,138.89,139.07,138.82,139.02,27000.0,104.4862,104.6216,104.4335,104.584,27000.0
2015-04-02 11:05:00,138.98,139.09,138.91,138.93,4900.0,104.5539,104.6366,104.5012,104.5163,4900.0
2015-04-02 11:10:00,138.95,139.04,138.9,138.9,9000.0,104.5313,104.599,104.4937,104.4937,9000.0
2015-04-02 11:15:00,138.94,138.96,138.86,138.89,6100.0,104.5238,104.5388,104.4636,104.4862,6100.0
2015-04-02 11:20:00,138.87,139.1,138.87,139.04,13900.0,104.4711,104.6441,104.4711,104.599,13900.0
2015-04-02 11:25:00,139.1,139.1,138.71,138.71,12900.0,104.6441,104.6441,104.3508,104.3508,12900.0
2015-04-02 11:30:00,138.71,138.8,138.71,138.76,9200.0,104.3508,104.4185,104.3508,104.3884,9200.0
2015-04-02 11:35:00,138.77,138.8,138.67,138.71,8900.0,104.3959,104.4185,104.3207,104.3508,8900.0
2015-04-02 11:40:00,138.75,138.76,138.64,138.72,8400.0,104.3808,104.3884,104.2981,104.3583,8400.0
2015-04-02 11:45:00,138.71,138.81,138.55,138.63,28600.0,104.3508,104.426,104.2304,104.2906,28600.0
2015-04-02 11:50:00,138.66,138.81,138.47,138.53,6700.0,104.3131,104.426,104.1702,104.2153,6700.0
2015-04-02 11:55:00,138.49,138.64,138.48,138.6,15600.0,104.1852,104.2981,104.1777,104.268,15600.0
2015-04-02 12:00:00,138.57,138.63,138.42,138.5,11300.0,104.2454,104.2906,104.1326,104.1928,11300.0
2015-04-02 12:05:00,138.48,138.48,138.28,138.42,9200.0,104.1777,104.1777,104.0273,104.1326,9200.0
2015-04-02 12:10:00,138.46,138.49,138.42,138.44,3800.0,104.1627,104.1852,104.1326,104.1476,3800.0
2015-04-02 12:15:00,138.42,138.7,138.37,138.67,29600.0,104.1326,104.3432,104.095,104.3207,29600.0
2015-04-02 12:20:00,138.65,138.79,138.64,138.73,9100.0,104.3056,104.4109,104.2981,104.3658,9100.0
2015-04-02 12:25:00,138.75,138.75,138.6,138.61,8400.0,104.3808,104.3808,104.268,104.2755,8400.0
2015-04-02 12:30:00,138.64,138.65,138.55,138.59,3700.0,104.2981,104.3056,104.2304,104.2605,3700.0
2015-04-02 12:35:00,138.57,138.68,138.52,138.62,4900.0,104.2454,104.3282,104.2078,104.283,4900.0
2015-04-02 12:40:00,138.63,138.7,138.51,138.69,15500.0,104.2906,104.3432,104.2003,104.3357,15500.0
2015-04-02 12:45:00,138.71,138.73,138.63,138.67,3900.0,104.3508,104.3658,104.2906,104.3207,3900.0
2015-04-02 12:50:00,138.71,138.77,138.63,138.77,6700.0,104.3508,104.3959,104.2906,104.3959,6700.0
2015-04-02 12:55:00,138.76,138.84,138.75,138.84,4900.0,104.3884,104.4486,104.3808,104.4486,4900.0
2015-04-02 13:00:00,138.84,138.84,138.74,138.76,5100.0,104.4486,104.4486,104.3733,104.3884,5100.0
2015-04-02 13:05:00,138.73,138.75,138.65,138.71,5900.0,104.3658,104.3808,104.3056,104.3508,5900.0
2015-04-02 13:10:00,138.71,138.9,138.71,138.9,6800.0,104.3508,104.4937,104.3508,104.4937,6800.0
2015-04-02 13:15:00,138.93,139.04,138.93,139.02,6800.0,104.5163,104.599,104.5163,104.584,6800.0
2015-04-02 13:20:00,139.02,139.12,138.99,138.99,8800.0,104.584,104.6592,104.5614,104.5614,8800.0
2015-04-02 13:25:00,139.01,139.11,139.01,139.05,12500.0,104.5764,104.6517,104.5764,104.6065,12500.0
2015-04-02 13:30:00,139.05,139.1,139.01,139.07,14000.0,104.6065,104.6441,104.5764,104.6216,14000.0
2015-04-02 13:35:00,139.07,139.11,139.02,139.09,5700.0,104.6216,104.6517,104.584,104.6366,5700.0
2015-04-02 13:40:00,139.09,139.09,138.9,138.91,19500.0,104.6366,104.6366,104.4937,104.5012,19500.0
2015-04-02 13:45:00,138.88,139.01,138.83,138.98,18000.0,104.4786,104.5764,104.441,104.5539,18000.0
2015-04-02 13:50:00,138.94,139.0,138.93,138.98,5300.0,104.5238,104.5689,104.5163,104.5539,5300.0
2015-04-02 13:55:00,138.99,139.0,138.82,138.87,14900.0,104.5614,104.5689,104.4335,104.4711,14900.0
2015-04-02 14:00:00,138.87,138.88,138.7,138.7,6300.0,104.4711,104.4786,104.3432,104.3432,6300.0
2015-04-02 14:05:00,138.66,138.76,138.61,138.71,8400.0,104.3131,104.3884,104.2755,104.3508,8400.0
2015-04-02 14:10:00,138.72,138.75,138.65,138.71,8100.0,104.3583,104.3808,104.3056,104.3508,8100.0
2015-04-02 14:15:00,138.71,138.95,138.67,138.9,12100.0,104.3508,104.5313,104.3207,104.4937,12100.0
2015-04-02 14:20:00,138.9,138.9,138.75,138.81,9200.0,104.4937,104.4937,104.3808,104.426,9200.0
2015-04-02 14:25:00,138.8,138.91,138.75,138.75,12700.0,104.4185,104.5012,104.3808,104.3808,12700.0
2015-04-02 14:30:00,138.76,138.81,138.66,138.76,6100.0,104.3884,104.426,104.3131,104.3884,6100.0
2015-04-02 14:35:00,138.76,138.77,136.63,137.22,375800.0,104.3884,104.3959,102.786,103.2298,375800.0
2015-04-02 14:40:00,137.41,137.55,136.97,137.25,89100.0,103.3728,103.4781,103.0418,103.2524,89100.0
2015-04-02 14:45:00,137.25,137.31,136.52,136.69,97300.0,103.2524,103.2975,102.7032,102.8311,97300.0
2015-04-02 14:50:00,136.66,136.76,136.41,136.63,93800.0,102.8085,102.8838,102.6205,102.786,93800.0
2015-04-02 14:55:00,136.6,136.69,136.41,136.5,67100.0,102.7634,102.8311,102.6205,102.6882,67100.0
2015-04-02 15:00:00,136.5,136.52,136.3,136.41,61900.0,102.6882,102.7032,102.5377,102.6205,61900.0
2015-04-02 15:05:00,136.42,137.24,136.38,137.1,64300.0,102.628,103.2449,102.5979,103.1396,64300.0
2015-04-02 15:10:00,137.12,137.34,136.57,136.59,41100.0,103.1546,103.3201,102.7408,102.7559,41100.0
2015-04-02 15:15:00,136.71,136.8,136.67,136.74,16100.0,102.8462,102.9139,102.8161,102.8687,16100.0
2015-04-02 15:20:00,136.74,136.93,136.73,136.92,11400.0,102.8687,103.0117,102.8612,103.0041,11400.0
2015-04-02 15:25:00,136.94,137.14,136.94,137.11,15200.0,103.0192,103.1697,103.0192,103.1471,15200.0
2015-04-02 15:30:00,137.13,137.14,136.96,136.96,24500.0,103.1621,103.1697,103.0342,103.0342,24500.0
2015-04-02 15:35:00,136.97,137.07,136.9,137.0,25100.0,103.0418,103.117,102.9891,103.0643,25100.0
2015-04-02 15:40:00,137.0,137.0,136.83,136.83,31200.0,103.0643,103.0643,102.9364,102.9364,31200.0
2015-04-02 15:45:00,136.82,137.06,136.81,137.05,45400.0,102.9289,103.1095,102.9214,103.1019,45400.0
2015-04-02 15:50:00,137.05,137.06,136.89,136.89,49900.0,103.1019,103.1095,102.9816,102.9816,49900.0
2015-04-02 15:55:00,136.88,137.04,136.82,136.83,79400.0,102.9741,103.0944,102.9289,102.9364,79400.0
2015-04-06 09:30:00,136.39,136.75,136.09,136.1,54700.0,102.6054,102.8763,102.3797,102.3873,54700.0
2015-04-06 09:35:00,136.13,136.9,136.13,136.89,15700.0,102.4098,102.9891,102.4098,102.9816,15700.0
2015-04-06 09:40:00,136.89,137.63,136.89,137.19,11800.0,102.9816,103.5383,102.9816,103.2073,11800.0
2015-04-06 09:45:00,137.25,137.5,137.25,137.37,22300.0,103.2524,103.4405,103.2524,103.3427,22300.0
2015-04-06 09:50:00,137.33,137.44,137.21,137.32,21300.0,103.3126,103.3953,103.2223,103.3051,21300.0
2015-04-06 09:55:00,137.25,137.37,137.16,137.21,23700.0,103.2524,103.3427,103.1847,103.2223,23700.0
2015-04-06 10:00:00,137.24,137.4,137.19,137.24,11100.0,103.2449,103.3652,103.2073,103.2449,11100.0
2015-04-06 10:05:00,137.21,137.42,137.2,137.22,8000.0,103.2223,103.3803,103.2148,103.2298,8000.0
2015-04-06 10:10:00,137.3,137.38,137.18,137.24,6100.0,103.29,103.3502,103.1997,103.2449,6100.0
2015-04-06 10:15:00,137.29,137.45,137.29,137.38,8400.0,103.2825,103.4029,103.2825,103.3502,8400.0
2015-04-06 10:20:00,137.35,137.5,137.3,137.45,21600.0,103.3276,103.4405,103.29,103.4029,21600.0
2015-04-06 10:25:00,137.44,137.57,137.4,137.48,17500.0,103.3953,103.4931,103.3652,103.4254,17500.0
2015-04-06 10:30:00,137.51,138.22,137.5,138.14,35100.0,103.448,103.9821,103.4405,103.9219,35100.0
2015-04-06 10:35:00,138.09,138.13,137.81,137.89,15300.0,103.8843,103.9144,103.6737,103.7339,15300.0
2015-04-06 10:40:00,137.87,137.92,137.73,137.75,10100.0,103.7188,103.7564,103.6135,103.6285,10100.0
2015-04-06 10:45:00,137.77,137.82,137.68,137.71,9600.0,103.6436,103.6812,103.5759,103.5985,9600.0
2015-04-06 10:50:00,137.73,137.83,137.69,137.83,12800.0,103.6135,103.6887,103.5834,103.6887,12800.0
2015-04-06 10:55:00,137.81,137.88,137.79,137.82,6500.0,103.6737,103.7263,103.6586,103.6812,6500.0
2015-04-06 11:00:00,137.85,137.96,137.76,137.8,22200.0,103.7038,103.7865,103.6361,103.6662,22200.0
2015-04-06 11:05:00,137.8,137.89,137.78,137.81,15800.0,103.6662,103.7339,103.6511,103.6737,15800.0
2015-04-06 11:10:00,137.84,137.85,137.73,137.81,12500.0,103.6963,103.7038,103.6135,103.6737,12500.0
2015-04-06 11:15:00,137.84,137.86,137.77,137.86,20200.0,103.6963,103.7113,103.6436,103.7113,20200.0
2015-04-06 11:20:00,137.84,137.88,137.73,137.86,11700.0,103.6963,103.7263,103.6135,103.7113,11700.0
2015-04-06 11:25:00,137.86,137.89,137.84,137.86,12700.0,103.7113,103.7339,103.6963,103.7113,12700.0
2015-04-06 11:30:00,137.85,137.9,137.78,137.85,22200.0,103.7038,103.7414,103.6511,103.7038,22200.0
2015-04-06 11:35:00,137.86,138.04,137.82,138.0,9100.0,103.7113,103.8467,103.6812,103.8166,9100.0
2015-04-06 11:40:00,138.0,138.09,137.98,138.05,10400.0,103.8166,103.8843,103.8016,103.8542,10400.0
2015-04-06 11:45:00,138.05,138.09,137.97,137.98,11300.0,103.8542,103.8843,103.7941,103.8016,11300.0
2015-04-06 11:50:00,137.99,138.13,137.94,138.13,12200.0,103.8091,103.9144,103.7715,103.9144,12200.0
2015-04-06 11:55:00,138.13,138.35,138.13,138.35,8000.0,103.9144,104.0799,103.9144,104.0799,8000.0
2015-04-06 12:00:00,138.34,138.39,138.3,138.3,15900.0,104.0724,104.11,104.0423,104.0423,15900.0
2015-04-06 12:05:00,138.28,138.34,138.26,138.34,7500.0,104.0273,104.0724,104.0122,104.0724,7500.0
2015-04-06 12:10:00,138.33,138.43,138.23,138.35,10400.0,104.0649,104.1401,103.9897,104.0799,10400.0
2015-04-06 12:15:00,138.36,138.4,138.3,138.4,6100.0,104.0874,104.1175,104.0423,104.1175,6100.0
2015-04-06 12:20:00,138.38,138.45,138.35,138.41,9700.0,104.1025,104.1552,104.0799,104.1251,9700.0
2015-04-06 12:25:00,138.41,138.44,138.28,138.28,9600.0,104.1251,104.1476,104.0273,104.0273,9600.0
2015-04-06 12:30:00,138.28,138.35,138.28,138.32,3000.0,104.0273,104.0799,104.0273,104.0574,3000.0
2015-04-06 12:35:00,138.32,138.46,138.25,138.33,10400.0,104.0574,104.1627,104.0047,104.0649,10400.0
2015-04-06 12:40:00,138.3,138.39,138.28,138.33,9500.0,104.0423,104.11,104.0273,104.0649,9500.0
2015-04-06 12:45:00,138.31,138.42,138.31,138.34,8700.0,104.0498,104.1326,104.0498,104.0724,8700.0
2015-04-06 12:50:00,138.36,138.45,138.33,138.4,9100.0,104.0874,104.1552,104.0649,104.1175,9100.0
2015-04-06 12:55:00,138.39,138.45,138.34,138.37,10500.0,104.11,104.1552,104.0724,104.095,10500.0
2015-04-06 13:00:00,138.38,138.42,138.34,138.39,5600.0,104.1025,104.1326,104.0724,104.11,5600.0
2015-04-06 13:05:00,138.39,138.44,138.36,138.41,6500.0,104.11,104.1476,104.0874,104.1251,6500.0
2015-04-06 13:10:00,138.42,138.45,138.39,138.44,6000.0,104.1326,104.1552,104.11,104.1476,6000.0
2015-04-06 13:15:00,138.43,138.52,138.36,138.51,13200.0,104.1401,104.2078,104.0874,104.2003,13200.0
2015-04-06 13:20:00,138.5,138.52,138.42,138.48,4700.0,104.1928,104.2078,104.1326,104.1777,4700.0
2015-04-06 13:25:00,138.53,138.55,138.48,138.51,9600.0,104.2153,104.2304,104.1777,104.2003,9600.0
2015-04-06 13:30:00,138.51,138.55,138.45,138.45,8800.0,104.2003,104.2304,104.1552,104.1552,8800.0
2015-04-06 13:35:00,138.47,138.53,138.45,138.48,5900.0,104.1702,104.2153,104.1552,104.1777,5900.0
2015-04-06 13:40:00,138.47,138.53,138.46,138.47,3600.0,104.1702,104.2153,104.1627,104.1702,3600.0
2015-04-06 13:45:00,138.46,138.49,138.42,138.46,9300.0,104.1627,104.1852,104.1326,104.1627,9300.0
2015-04-06 13:50:00,138.48,138.5,138.42,138.44,14000.0,104.1777,104.1928,104.1326,104.1476,14000.0
2015-04-06 13:55:00,138.45,138.48,138.41,138.45,10000.0,104.1552,104.1777,104.1251,104.1552,10000.0
2015-04-06 14:00:00,138.48,138.55,138.44,138.5,8000.0,104.1777,104.2304,104.1476,104.1928,8000.0
2015-04-06 14:05:00,138.51,138.53,138.39,138.39,6800.0,104.2003,104.2153,104.11,104.11,6800.0
2015-04-06 14:10:00,138.36,138.46,138.36,138.46,8400.0,104.0874,104.1627,104.0874,104.1627,8400.0
2015-04-06 14:15:00,138.47,138.58,138.46,138.51,10000.0,104.1702,104.253,104.1627,104.2003,10000.0
2015-04-06 14:20:00,138.53,138.6,138.48,138.48,6300.0,104.2153,104.268,104.1777,104.1777,6300.0
2015-04-06 14:25:00,138.49,138.54,138.43,138.49,19500.0,104.1852,104.2229,104.1401,104.1852,19500.0
2015-04-06 14:30:00,138.51,138.58,138.51,138.52,13300.0,104.2003,104.253,104.2003,104.2078,13300.0
2015-04-06 14:35:00,138.53,138.59,138.5,138.53,7500.0,104.2153,104.2605,104.1928,104.2153,7500.0
2015-04-06 14:40:00,138.55,138.59,138.48,138.59,9700.0,104.2304,104.2605,104.1777,104.2605,9700.0
2015-04-06 14:45:00,138.58,138.59,138.53,138.53,8700.0,104.253,104.2605,104.2153,104.2153,8700.0
2015-04-06 14:50:00,138.52,138.53,138.47,138.49,3800.0,104.2078,104.2153,104.1702,104.1852,3800.0
2015-04-06 14:55:00,138.5,138.56,138.48,138.52,6700.0,104.1928,104.2379,104.1777,104.2078,6700.0
2015-04-06 15:00:00,138.56,138.6,138.51,138.56,8100.0,104.2379,104.268,104.2003,104.2379,8100.0
2015-04-06 15:05:00,138.57,138.58,138.3,138.35,8100.0,104.2454,104.253,104.0423,104.0799,8100.0
2015-04-06 15:10:00,138.3,138.34,138.26,138.31,18200.0,104.0423,104.0724,104.0122,104.0498,18200.0
2015-04-06 15:15:00,138.32,138.34,138.15,138.18,8700.0,104.0574,104.0724,103.9295,103.952,8700.0
2015-04-06 15:20:00,138.18,138.23,138.09,138.09,6000.0,103.952,103.9897,103.8843,103.8843,6000.0
2015-04-06 15:25:00,138.12,138.16,138.06,138.06,10800.0,103.9069,103.937,103.8618,103.8618,10800.0
2015-04-06 15:30:00,138.09,138.17,138.09,138.12,14300.0,103.8843,103.9445,103.8843,103.9069,14300.0
2015-04-06 15:35:00,138.15,138.15,138.01,138.02,11200.0,103.9295,103.9295,103.8241,103.8317,11200.0
2015-04-06 15:40:00,138.02,138.04,137.92,137.99,16300.0,103.8317,103.8467,103.7564,103.8091,16300.0
2015-04-06 15:45:00,137.99,138.02,137.82,137.83,17200.0,103.8091,103.8317,103.6812,103.6887,17200.0
2015-04-06 15:50:00,137.84,137.91,137.73,137.8,37500.0,103.6963,103.7489,103.6135,103.6662,37500.0
2015-04-06 15:55:00,137.81,137.88,137.77,137.85,60600.0,103.6737,103.7263,103.6436,103.7038,60600.0
2015-04-07 09:30:00,138.16,138.36,137.54,137.57,26300.0,103.937,104.0874,103.4706,103.4931,26300.0
2015-04-07 09:35:00,137.56,137.85,137.13,137.25,6900.0,103.4856,103.7038,103.1621,103.2524,6900.0
2015-04-07 09:40:00,137.26,137.96,137.26,137.75,7400.0,103.2599,103.7865,103.2599,103.6285,7400.0
2015-04-07 09:45:00,137.71,138.0,137.67,137.93,8300.0,103.5985,103.8166,103.5684,103.764,8300.0
2015-04-07 09:50:00,137.94,138.08,137.81,138.03,9500.0,103.7715,103.8768,103.6737,103.8392,9500.0
2015-04-07 09:55:00,137.98,138.02,137.69,137.74,12100.0,103.8016,103.8317,103.5834,103.621,12100.0
2015-04-07 10:00:00,137.8,137.8,137.26,137.32,14000.0,103.6662,103.6662,103.2599,103.3051,14000.0
2015-04-07 10:05:00,137.41,137.43,137.11,137.32,8000.0,103.3728,103.3878,103.1471,103.3051,8000.0
2015-04-07 10:10:00,137.31,137.47,137.31,137.38,30500.0,103.2975,103.4179,103.2975,103.3502,30500.0
2015-04-07 10:15:00,137.4,137.47,137.32,137.46,27300.0,103.3652,103.4179,103.3051,103.4104,27300.0
2015-04-07 10:20:00,137.49,137.74,137.46,137.62,9000.0,103.433,103.621,103.4104,103.5308,9000.0
2015-04-07 10:25:00,137.62,137.62,137.39,137.41,16700.0,103.5308,103.5308,103.3577,103.3728,16700.0
2015-04-07 10:30:00,137.41,137.73,137.41,137.63,13000.0,103.3728,103.6135,103.3728,103.5383,13000.0
2015-04-07 10:35:00,137.69,137.74,137.51,137.63,34200.0,103.5834,103.621,103.448,103.5383,34200.0
2015-04-07 10:40:00,137.67,137.67,137.41,137.59,26300.0,103.5684,103.5684,103.3728,103.5082,26300.0
2015-04-07 10:45:00,137.59,137.69,137.47,137.47,19900.0,103.5082,103.5834,103.4179,103.4179,19900.0
2015-04-07 10:50:00,137.51,137.58,137.45,137.5,19100.0,103.448,103.5007,103.4029,103.4405,19100.0
2015-04-07 10:55:00,137.49,137.52,137.41,137.45,5200.0,103.433,103.4555,103.3728,103.4029,5200.0
2015-04-07 11:00:00,137.44,137.44,137.1,137.1,16100.0,103.3953,103.3953,103.1396,103.1396,16100.0
2015-04-07 11:05:00,137.13,137.16,137.04,137.1,12400.0,103.1621,103.1847,103.0944,103.1396,12400.0
2015-04-07 11:10:00,137.1,137.16,137.0,137.14,14400.0,103.1396,103.1847,103.0643,103.1697,14400.0
2015-04-07 11:15:00,137.12,137.14,136.88,136.91,12900.0,103.1546,103.1697,102.9741,102.9966,12900.0
2015-04-07 11:20:00,136.88,136.96,136.81,136.94,9800.0,102.9741,103.0342,102.9214,103.0192,9800.0
2015-04-07 11:25:00,136.96,137.06,136.93,137.0,10200.0,103.0342,103.1095,103.0117,103.0643,10200.0
2015-04-07 11:30:00,137.02,137.22,136.97,137.22,6900.0,103.0794,103.2298,103.0418,103.2298,6900.0
2015-04-07 11:35:00,137.19,137.21,137.14,137.16,4100.0,103.2073,103.2223,103.1697,103.1847,4100.0
2015-04-07 11:40:00,137.16,137.2,137.12,137.17,8100.0,103.1847,103.2148,103.1546,103.1922,8100.0
2015-04-07 11:45:00,137.16,137.22,137.16,137.21,7400.0,103.1847,103.2298,103.1847,103.2223,7400.0
2015-04-07 11:50:00,137.21,137.31,137.18,137.24,12600.0,103.2223,103.2975,103.1997,103.2449,12600.0
2015-04-07 11:55:00,137.26,137.31,137.17,137.23,3800.0,103.2599,103.2975,103.1922,103.2374,3800.0
2015-04-07 12:00:00,137.24,137.27,137.17,137.21,5700.0,103.2449,103.2674,103.1922,103.2223,5700.0
2015-04-07 12:05:00,137.23,137.27,137.2,137.2,8000.0,103.2374,103.2674,103.2148,103.2148,8000.0
2015-04-07 12:10:00,137.18,137.26,137.18,137.24,11400.0,103.1997,103.2599,103.1997,103.2449,11400.0
2015-04-07 12:15:00,137.26,137.3,137.24,137.24,7000.0,103.2599,103.29,103.2449,103.2449,7000.0
2015-04-07 12:20:00,137.24,137.33,137.24,137.26,9300.0,103.2449,103.3126,103.2449,103.2599,9300.0
2015-04-07 12:25:00,137.26,137.32,137.2,137.21,7100.0,103.2599,103.3051,103.2148,103.2223,7100.0
2015-04-07 12:30:00,137.19,137.32,137.19,137.22,8300.0,103.2073,103.3051,103.2073,103.2298,8300.0
2015-04-07 12:35:00,137.23,137.31,137.23,137.3,6500.0,103.2374,103.2975,103.2374,103.29,6500.0
2015-04-07 12:40:00,137.31,137.31,137.1,137.15,5800.0,103.2975,103.2975,103.1396,103.1772,5800.0
2015-04-07 12:45:00,137.14,137.15,137.08,137.09,4500.0,103.1697,103.1772,103.1245,103.132,4500.0
2015-04-07 12:50:00,137.1,137.12,137.09,137.12,2900.0,103.1396,103.1546,103.132,103.1546,2900.0
2015-04-07 12:55:00,137.08,137.15,137.05,137.15,27100.0,103.1245,103.1772,103.1019,103.1772,27100.0
2015-04-07 13:00:00,137.13,137.19,137.06,137.15,8600.0,103.1621,103.2073,103.1095,103.1772,8600.0
2015-04-07 13:05:00,137.15,137.25,137.15,137.24,3800.0,103.1772,103.2524,103.1772,103.2449,3800.0
2015-04-07 13:10:00,137.24,137.26,137.16,137.2,5700.0,103.2449,103.2599,103.1847,103.2148,5700.0
2015-04-07 13:15:00,137.23,137.54,137.22,137.54,26300.0,103.2374,103.4706,103.2298,103.4706,26300.0
2015-04-07 13:20:00,137.54,137.61,137.43,137.5,8500.0,103.4706,103.5232,103.3878,103.4405,8500.0
2015-04-07 13:25:00,137.53,137.6,137.51,137.6,5300.0,103.463,103.5157,103.448,103.5157,5300.0
2015-04-07 13:30:00,137.62,137.62,137.53,137.56,4100.0,103.5308,103.5308,103.463,103.4856,4100.0
2015-04-07 13:35:00,137.56,137.69,137.56,137.62,4500.0,103.4856,103.5834,103.4856,103.5308,4500.0
2015-04-07 13:40:00,137.64,137.73,137.64,137.72,10600.0,103.5458,103.6135,103.5458,103.606,10600.0
2015-04-07 13:45:00,137.72,137.78,137.61,137.61,10200.0,103.606,103.6511,103.5232,103.5232,10200.0
2015-04-07 13:50:00,137.64,137.64,137.35,137.35,7800.0,103.5458,103.5458,103.3276,103.3276,7800.0
2015-04-07 13:55:00,137.39,137.47,137.33,137.39,8200.0,103.3577,103.4179,103.3126,103.3577,8200.0
2015-04-07 14:00:00,137.42,137.5,137.37,137.41,6100.0,103.3803,103.4405,103.3427,103.3728,6100.0
2015-04-07 14:05:00,137.41,137.45,137.28,137.32,4500.0,103.3728,103.4029,103.275,103.3051,4500.0
2015-04-07 14:10:00,137.27,137.35,137.27,137.33,5300.0,103.2674,103.3276,103.2674,103.3126,5300.0
2015-04-07 14:15:00,137.31,137.35,137.25,137.35,5000.0,103.2975,103.3276,103.2524,103.3276,5000.0
2015-04-07 14:20:00,137.33,137.35,137.2,137.31,12600.0,103.3126,103.3276,103.2148,103.2975,12600.0
2015-04-07 14:25:00,137.32,137.34,137.21,137.25,9300.0,103.3051,103.3201,103.2223,103.2524,9300.0
2015-04-07 14:30:00,137.28,137.31,137.21,137.26,11800.0,103.275,103.2975,103.2223,103.2599,11800.0
2015-04-07 14:35:00,137.26,137.32,137.23,137.25,11500.0,103.2599,103.3051,103.2374,103.2524,11500.0
2015-04-07 14:40:00,137.25,137.29,137.22,137.24,6300.0,103.2524,103.2825,103.2298,103.2449,6300.0
2015-04-07 14:45:00,137.23,137.24,137.12,137.17,7100.0,103.2374,103.2449,103.1546,103.1922,7100.0
2015-04-07 14:50:00,137.17,137.18,137.05,137.09,8700.0,103.1922,103.1997,103.1019,103.132,8700.0
2015-04-07 14:55:00,137.07,137.1,136.99,137.04,9700.0,103.117,103.1396,103.0568,103.0944,9700.0
2015-04-07 15:00:00,137.03,137.16,137.01,137.13,17500.0,103.0869,103.1847,103.0719,103.1621,17500.0
2015-04-07 15:05:00,137.13,137.23,137.11,137.11,17300.0,103.1621,103.2374,103.1471,103.1471,17300.0
2015-04-07 15:10:00,137.1,137.12,137.02,137.02,8800.0,103.1396,103.1546,103.0794,103.0794,8800.0
2015-04-07 15:15:00,137.01,137.07,136.98,137.07,11700.0,103.0719,103.117,103.0493,103.117,11700.0
2015-04-07 15:20:00,137.03,137.03,136.85,136.86,17400.0,103.0869,103.0869,102.9515,102.959,17400.0
2015-04-07 15:25:00,136.88,136.97,136.85,136.93,13600.0,102.9741,103.0418,102.9515,103.0117,13600.0
2015-04-07 15:30:00,136.93,137.0,136.89,136.93,23200.0,103.0117,103.0643,102.9816,103.0117,23200.0
2015-04-07 15:35:00,136.93,136.93,136.63,136.64,47500.0,103.0117,103.0117,102.786,102.7935,47500.0
2015-04-07 15:40:00,136.63,136.79,136.53,136.77,47300.0,102.786,102.9063,102.7108,102.8913,47300.0
2015-04-07 15:45:00,136.78,136.85,136.75,136.77,38000.0,102.8988,102.9515,102.8763,102.8913,38000.0
2015-04-07 15:50:00,136.76,136.77,136.64,136.74,91500.0,102.8838,102.8913,102.7935,102.8687,91500.0
2015-04-07 15:55:00,136.75,136.81,136.72,136.76,58400.0,102.8763,102.9214,102.8537,102.8838,58400.0
2015-04-08 09:30:00,135.8,136.16,135.35,136.05,74800.0,102.1616,102.4324,101.823,102.3496,74800.0
2015-04-08 09:35:00,136.15,136.48,136.0,136.34,35600.0,102.4249,102.6731,102.312,102.5678,35600.0
2015-04-08 09:40:00,136.34,136.34,135.51,135.51,50800.0,102.5678,102.5678,101.9434,101.9434,50800.0
2015-04-08 09:45:00,135.53,135.92,135.33,135.92,37400.0,101.9585,102.2519,101.808,102.2519,37400.0
2015-04-08 09:50:00,135.94,136.03,135.69,135.69,22300.0,102.2669,102.3346,102.0788,102.0788,22300.0
2015-04-08 09:55:00,135.69,135.75,135.42,135.46,20200.0,102.0788,102.124,101.8757,101.9058,20200.0
2015-04-08 10:00:00,135.54,136.0,135.54,135.93,25300.0,101.966,102.312,101.966,102.2594,25300.0
2015-04-08 10:05:00,135.93,136.09,135.88,135.95,15400.0,102.2594,102.3797,102.2218,102.2744,15400.0
2015-04-08 10:10:00,135.97,136.3,135.86,136.15,20800.0,102.2895,102.5377,102.2067,102.4249,20800.0
2015-04-08 10:15:00,136.11,136.2,135.95,135.97,11300.0,102.3948,102.4625,102.2744,102.2895,11300.0
2015-04-08 10:20:00,136.0,136.16,135.97,136.16,8700.0,102.312,102.4324,102.2895,102.4324,8700.0
2015-04-08 10:25:00,136.18,136.22,135.75,135.82,14400.0,102.4474,102.4775,102.124,102.1766,14400.0
2015-04-08 10:30:00,135.82,135.83,135.56,135.68,16900.0,102.1766,102.1841,101.981,102.0713,16900.0
2015-04-08 10:35:00,135.67,135.67,135.38,135.39,17600.0,102.0638,102.0638,101.8456,101.8531,17600.0
2015-04-08 10:40:00,135.4,135.4,134.8,134.99,43500.0,101.8607,101.8607,101.4093,101.5522,43500.0
2015-04-08 10:45:00,135.0,135.0,134.81,134.94,31700.0,101.5597,101.5597,101.4168,101.5146,31700.0
2015-04-08 10:50:00,134.92,135.31,134.89,135.31,36900.0,101.4996,101.793,101.477,101.793,36900.0
2015-04-08 10:55:00,135.33,135.42,135.19,135.42,8400.0,101.808,101.8757,101.7027,101.8757,8400.0
2015-04-08 11:00:00,135.43,135.53,135.29,135.5,8000.0,101.8832,101.9585,101.7779,101.9359,8000.0
2015-04-08 11:05:00,135.53,135.67,135.53,135.63,6800.0,101.9585,102.0638,101.9585,102.0337,6800.0
2015-04-08 11:10:00,135.66,135.69,135.63,135.64,2600.0,102.0563,102.0788,102.0337,102.0412,2600.0
2015-04-08 11:15:00,135.66,135.96,135.66,135.87,13800.0,102.0563,102.2819,102.0563,102.2142,13800.0
2015-04-08 11:20:00,135.88,135.94,135.88,135.93,4900.0,102.2218,102.2669,102.2218,102.2594,4900.0
2015-04-08 11:25:00,135.93,135.94,135.84,135.94,9000.0,102.2594,102.2669,102.1917,102.2669,9000.0
2015-04-08 11:30:00,135.93,135.98,135.78,135.78,4900.0,102.2594,102.297,102.1465,102.1465,4900.0
2015-04-08 11:35:00,135.8,135.92,135.8,135.88,6700.0,102.1616,102.2519,102.1616,102.2218,6700.0
2015-04-08 11:40:00,135.87,136.0,135.87,136.0,12700.0,102.2142,102.312,102.2142,102.312,12700.0
2015-04-08 11:45:00,136.0,136.0,135.92,135.95,6600.0,102.312,102.312,102.2519,102.2744,6600.0
2015-04-08 11:50:00,135.92,135.95,135.87,135.87,7400.0,102.2519,102.2744,102.2142,102.2142,7400.0
2015-04-08 11:55:00,135.87,135.87,135.74,135.75,10000.0,102.2142,102.2142,102.1164,102.124,10000.0
2015-04-08 12:00:00,135.77,135.79,135.55,135.55,19900.0,102.139,102.1541,101.9735,101.9735,19900.0
2015-04-08 12:05:00,135.54,135.65,135.53,135.54,10800.0,101.966,102.0487,101.9585,101.966,10800.0
2015-04-08 12:10:00,135.56,135.63,135.53,135.57,27600.0,101.981,102.0337,101.9585,101.9885,27600.0
2015-04-08 12:15:00,135.55,135.63,135.5,135.59,11000.0,101.9735,102.0337,101.9359,102.0036,11000.0
2015-04-08 12:20:00,135.58,135.58,135.45,135.51,4600.0,101.9961,101.9961,101.8983,101.9434,4600.0
2015-04-08 12:25:00,135.52,135.52,135.34,135.34,5100.0,101.9509,101.9509,101.8155,101.8155,5100.0
2015-04-08 12:30:00,135.34,135.45,135.31,135.41,6600.0,101.8155,101.8983,101.793,101.8682,6600.0
2015-04-08 12:35:00,135.41,135.42,135.23,135.23,8600.0,101.8682,101.8757,101.7328,101.7328,8600.0
2015-04-08 12:40:00,135.24,135.36,135.18,135.33,8600.0,101.7403,101.8306,101.6952,101.808,8600.0
2015-04-08 12:45:00,135.36,135.37,135.24,135.31,10900.0,101.8306,101.8381,101.7403,101.793,10900.0
2015-04-08 12:50:00,135.3,135.33,135.12,135.24,9400.0,101.7854,101.808,101.65,101.7403,9400.0
2015-04-08 12:55:00,135.26,135.33,135.2,135.33,7200.0,101.7553,101.808,101.7102,101.808,7200.0
2015-04-08 13:00:00,135.33,135.4,135.32,135.4,5000.0,101.808,101.8607,101.8005,101.8607,5000.0
2015-04-08 13:05:00,135.41,135.45,135.39,135.43,5200.0,101.8682,101.8983,101.8531,101.8832,5200.0
2015-04-08 13:10:00,135.42,135.42,135.26,135.3,7700.0,101.8757,101.8757,101.7553,101.7854,7700.0
2015-04-08 13:15:00,135.29,135.29,135.16,135.19,9800.0,101.7779,101.7779,101.6801,101.7027,9800.0
2015-04-08 13:20:00,135.19,135.25,135.17,135.21,8200.0,101.7027,101.7478,101.6876,101.7177,8200.0
2015-04-08 13:25:00,135.18,135.33,135.15,135.29,6100.0,101.6952,101.808,101.6726,101.7779,6100.0
2015-04-08 13:30:00,135.28,135.36,135.26,135.34,7400.0,101.7704,101.8306,101.7553,101.8155,7400.0
2015-04-08 13:35:00,135.35,135.35,135.16,135.18,24900.0,101.823,101.823,101.6801,101.6952,24900.0
2015-04-08 13:40:00,135.18,135.19,135.05,135.11,10100.0,101.6952,101.7027,101.5974,101.6425,10100.0
2015-04-08 13:45:00,135.12,135.17,135.07,135.17,10000.0,101.65,101.6876,101.6124,101.6876,10000.0
2015-04-08 13:50:00,135.16,135.2,135.11,135.2,9300.0,101.6801,101.7102,101.6425,101.7102,9300.0
2015-04-08 13:55:00,135.19,135.21,135.05,135.14,11400.0,101.7027,101.7177,101.5974,101.6651,11400.0
2015-04-08 14:00:00,135.13,135.13,134.83,134.98,22600.0,101.6575,101.6575,101.4319,101.5447,22600.0
2015-04-08 14:05:00,134.99,135.05,134.58,134.58,27900.0,101.5522,101.5974,101.2438,101.2438,27900.0
2015-04-08 14:10:00,134.62,135.18,134.55,135.15,54100.0,101.2739,101.6952,101.2212,101.6726,54100.0
2015-04-08 14:15:00,135.1,135.39,135.05,135.17,16800.0,101.635,101.8531,101.5974,101.6876,16800.0
2015-04-08 14:20:00,135.17,135.46,135.15,135.15,18500.0,101.6876,101.9058,101.6726,101.6726,18500.0
2015-04-08 14:25:00,135.16,135.17,134.97,134.97,17300.0,101.6801,101.6876,101.5372,101.5372,17300.0
2015-04-08 14:30:00,134.99,135.07,134.95,135.01,17900.0,101.5522,101.6124,101.5221,101.5673,17900.0
2015-04-08 14:35:00,135.02,135.02,134.8,134.96,61800.0,101.5748,101.5748,101.4093,101.5296,61800.0
2015-04-08 14:40:00,134.92,134.92,134.74,134.87,18800.0,101.4996,101.4996,101.3641,101.4619,18800.0
2015-04-08 14:45:00,134.89,134.99,134.81,134.98,10900.0,101.477,101.5522,101.4168,101.5447,10900.0
2015-04-08 14:50:00,134.97,135.04,134.81,134.82,16500.0,101.5372,101.5898,101.4168,101.4243,16500.0
2015-04-08 14:55:00,134.83,134.84,134.72,134.83,22700.0,101.4319,101.4394,101.3491,101.4319,22700.0
2015-04-08 15:00:00,134.84,135.03,134.82,135.01,39300.0,101.4394,101.5823,101.4243,101.5673,39300.0
2015-04-08 15:05:00,135.01,135.1,134.97,135.0,39800.0,101.5673,101.635,101.5372,101.5597,39800.0
2015-04-08 15:10:00,134.99,135.09,134.9,134.93,17000.0,101.5522,101.6274,101.4845,101.5071,17000.0
2015-04-08 15:15:00,134.91,135.03,134.89,135.02,43600.0,101.492,101.5823,101.477,101.5748,43600.0
2015-04-08 15:20:00,135.02,135.06,134.93,134.98,31600.0,101.5748,101.6049,101.5071,101.5447,31600.0
2015-04-08 15:25:00,134.98,135.1,134.98,135.0,26000.0,101.5447,101.635,101.5447,101.5597,26000.0
2015-04-08 15:30:00,134.99,135.07,134.91,134.99,35200.0,101.5522,101.6124,101.492,101.5522,35200.0
2015-04-08 15:35:00,134.98,135.04,134.93,134.98,40100.0,101.5447,101.5898,101.5071,101.5447,40100.0
2015-04-08 15:40:00,135.0,135.13,134.95,134.96,53900.0,101.5597,101.6575,101.5221,101.5296,53900.0
2015-04-08 15:45:00,134.95,135.05,134.93,134.95,55900.0,101.5221,101.5974,101.5071,101.5221,55900.0
2015-04-08 15:50:00,134.95,134.95,134.87,134.93,57500.0,101.5221,101.5221,101.4619,101.5071,57500.0
2015-04-08 15:55:00,134.92,135.02,134.84,134.98,114600.0,101.4996,101.5748,101.4394,101.5447,114600.0
2015-04-09 09:30:00,134.62,135.12,134.48,135.12,42100.0,101.2739,101.65,101.1685,101.65,42100.0
2015-04-09 09:35:00,135.28,135.51,134.94,135.0,39400.0,101.7704,101.9434,101.5146,101.5597,39400.0
2015-04-09 09:40:00,135.0,135.14,134.8,135.05,23400.0,101.5597,101.6651,101.4093,101.5974,23400.0
2015-04-09 09:45:00,134.99,135.6,134.99,135.47,23900.0,101.5522,102.0111,101.5522,101.9133,23900.0
2015-04-09 09:50:00,135.45,135.45,134.82,134.93,20500.0,101.8983,101.8983,101.4243,101.5071,20500.0
2015-04-09 09:55:00,134.96,135.05,134.85,134.95,9200.0,101.5296,101.5974,101.4469,101.5221,9200.0
2015-04-09 10:00:00,135.03,135.6,134.99,135.56,7700.0,101.5823,102.0111,101.5522,101.981,7700.0
2015-04-09 10:05:00,135.56,135.58,135.14,135.32,17000.0,101.981,101.9961,101.6651,101.8005,17000.0
2015-04-09 10:10:00,135.33,135.46,135.15,135.39,12800.0,101.808,101.9058,101.6726,101.8531,12800.0
2015-04-09 10:15:00,135.35,135.4,135.2,135.28,9100.0,101.823,101.8607,101.7102,101.7704,9100.0
2015-04-09 10:20:00,135.23,135.45,135.15,135.29,11000.0,101.7328,101.8983,101.6726,101.7779,11000.0
2015-04-09 10:25:00,135.29,135.46,135.18,135.41,9300.0,101.7779,101.9058,101.6952,101.8682,9300.0
2015-04-09 10:30:00,135.43,135.43,135.25,135.3,10300.0,101.8832,101.8832,101.7478,101.7854,10300.0
2015-04-09 10:35:00,135.3,135.31,135.06,135.09,12000.0,101.7854,101.793,101.6049,101.6274,12000.0
2015-04-09 10:40:00,135.1,135.1,134.69,134.72,25700.0,101.635,101.635,101.3265,101.3491,25700.0
2015-04-09 10:45:00,134.72,134.86,134.59,134.84,15000.0,101.3491,101.4544,101.2513,101.4394,15000.0
2015-04-09 10:50:00,134.84,134.88,134.67,134.7,12200.0,101.4394,101.4695,101.3115,101.3341,12200.0
2015-04-09 10:55:00,134.74,135.03,134.72,135.0,12900.0,101.3641,101.5823,101.3491,101.5597,12900.0
2015-04-09 11:00:00,135.0,135.03,134.77,135.03,13300.0,101.5597,101.5823,101.3867,101.5823,13300.0
2015-04-09 11:05:00,134.98,135.08,134.98,135.07,9800.0,101.5447,101.6199,101.5447,101.6124,9800.0
2015-04-09 11:10:00,135.06,135.11,134.95,135.07,11900.0,101.6049,101.6425,101.5221,101.6124,11900.0
2015-04-09 11:15:00,135.05,135.05,134.86,134.92,11800.0,101.5974,101.5974,101.4544,101.4996,11800.0
2015-04-09 11:20:00,134.9,134.92,134.79,134.82,6100.0,101.4845,101.4996,101.4018,101.4243,6100.0
2015-04-09 11:25:00,134.81,135.12,134.81,135.12,11600.0,101.4168,101.65,101.4168,101.65,11600.0
2015-04-09 11:30:00,135.11,135.27,135.06,135.21,4700.0,101.6425,101.7629,101.6049,101.7177,4700.0
2015-04-09 11:35:00,135.29,135.39,135.26,135.26,13700.0,101.7779,101.8531,101.7553,101.7553,13700.0
2015-04-09 11:40:00,135.26,135.26,135.14,135.19,16500.0,101.7553,101.7553,101.6651,101.7027,16500.0
2015-04-09 11:45:00,135.24,135.24,135.07,135.13,7300.0,101.7403,101.7403,101.6124,101.6575,7300.0
2015-04-09 11:50:00,135.15,135.17,135.1,135.1,2000.0,101.6726,101.6876,101.635,101.635,2000.0
2015-04-09 11:55:00,135.08,135.21,135.03,135.21,7900.0,101.6199,101.7177,101.5823,101.7177,7900.0
2015-04-09 12:00:00,135.2,135.24,135.16,135.19,7100.0,101.7102,101.7403,101.6801,101.7027,7100.0
2015-04-09 12:05:00,135.19,135.22,135.16,135.18,9500.0,101.7027,101.7252,101.6801,101.6952,9500.0
2015-04-09 12:10:00,135.17,135.22,135.14,135.2,8100.0,101.6876,101.7252,101.6651,101.7102,8100.0
2015-04-09 12:15:00,135.19,135.3,135.15,135.25,14000.0,101.7027,101.7854,101.6726,101.7478,14000.0
2015-04-09 12:20:00,135.21,135.27,135.12,135.27,7000.0,101.7177,101.7629,101.65,101.7629,7000.0
2015-04-09 12:25:00,135.29,135.32,135.17,135.17,11200.0,101.7779,101.8005,101.6876,101.6876,11200.0
2015-04-09 12:30:00,135.17,135.27,135.13,135.23,18900.0,101.6876,101.7629,101.6575,101.7328,18900.0
2015-04-09 12:35:00,135.22,135.26,135.2,135.22,8100.0,101.7252,101.7553,101.7102,101.7252,8100.0
2015-04-09 12:40:00,135.2,135.22,135.13,135.13,9400.0,101.7102,101.7252,101.6575,101.6575,9400.0
2015-04-09 12:45:00,135.14,135.21,135.13,135.19,14000.0,101.6651,101.7177,101.6575,101.7027,14000.0
2015-04-09 12:50:00,135.19,135.31,135.18,135.29,9300.0,101.7027,101.793,101.6952,101.7779,9300.0
2015-04-09 12:55:00,135.28,135.31,135.17,135.18,13200.0,101.7704,101.793,101.6876,101.6952,13200.0
2015-04-09 13:00:00,135.2,135.23,134.78,134.9,47900.0,101.7102,101.7328,101.3942,101.4845,47900.0
2015-04-09 13:05:00,134.94,134.96,134.79,134.86,27600.0,101.5146,101.5296,101.4018,101.4544,27600.0
2015-04-09 13:10:00,134.89,134.99,134.85,134.87,14700.0,101.477,101.5522,101.4469,101.4619,14700.0
2015-04-09 13:15:00,134.85,134.93,134.84,134.87,8100.0,101.4469,101.5071,101.4394,101.4619,8100.0
2015-04-09 13:20:00,134.86,134.93,134.83,134.91,14800.0,101.4544,101.5071,101.4319,101.492,14800.0
2015-04-09 13:25:00,134.89,135.05,134.89,135.0,10500.0,101.477,101.5974,101.477,101.5597,10500.0
2015-04-09 13:30:00,135.02,135.02,134.89,134.9,20900.0,101.5748,101.5748,101.477,101.4845,20900.0
2015-04-09 13:35:00,134.89,134.98,134.71,134.73,29300.0,101.477,101.5447,101.3416,101.3566,29300.0
2015-04-09 13:40:00,134.74,134.76,134.61,134.66,23800.0,101.3641,101.3792,101.2663,101.304,23800.0
2015-04-09 13:45:00,134.63,134.67,134.55,134.67,28200.0,101.2814,101.3115,101.2212,101.3115,28200.0
2015-04-09 13:50:00,134.66,134.69,134.36,134.42,61100.0,101.304,101.3265,101.0783,101.1234,61100.0
2015-04-09 13:55:00,134.42,134.57,134.4,134.51,16400.0,101.1234,101.2363,101.1084,101.1911,16400.0
2015-04-09 14:00:00,134.51,134.6,134.47,134.6,16600.0,101.1911,101.2588,101.161,101.2588,16600.0
2015-04-09 14:05:00,134.62,134.76,134.59,134.73,17300.0,101.2739,101.3792,101.2513,101.3566,17300.0
2015-04-09 14:10:00,134.74,134.78,134.53,134.55,14100.0,101.3641,101.3942,101.2062,101.2212,14100.0
2015-04-09 14:15:00,134.56,134.58,134.4,134.4,30300.0,101.2287,101.2438,101.1084,101.1084,30300.0
2015-04-09 14:20:00,134.39,134.4,134.2,134.22,25900.0,101.1008,101.1084,100.9579,100.973,25900.0
2015-04-09 14:25:00,134.23,134.25,134.11,134.16,29000.0,100.9805,100.9955,100.8902,100.9278,29000.0
2015-04-09 14:30:00,134.18,134.18,133.72,133.81,73700.0,100.9429,100.9429,100.5968,100.6645,73700.0
2015-04-09 14:35:00,133.78,134.21,133.61,134.21,71300.0,100.6419,100.9654,100.5141,100.9654,71300.0
2015-04-09 14:40:00,134.21,134.26,134.09,134.18,33300.0,100.9654,101.003,100.8752,100.9429,33300.0
2015-04-09 14:45:00,134.17,134.17,134.09,134.1,16700.0,100.9353,100.9353,100.8752,100.8827,16700.0
2015-04-09 14:50:00,134.12,134.15,133.92,134.04,88700.0,100.8977,100.9203,100.7473,100.8375,88700.0
2015-04-09 14:55:00,134.03,134.06,133.93,133.95,29900.0,100.83,100.8526,100.7548,100.7698,29900.0
2015-04-09 15:00:00,133.98,134.17,133.98,134.05,44600.0,100.7924,100.9353,100.7924,100.8451,44600.0
2015-04-09 15:05:00,134.07,134.42,134.05,134.35,74600.0,100.8601,101.1234,100.8451,101.0707,74600.0
2015-04-09 15:10:00,134.34,134.58,134.21,134.54,59600.0,101.0632,101.2438,100.9654,101.2137,59600.0
2015-04-09 15:15:00,134.52,134.69,134.49,134.62,77800.0,101.1986,101.3265,101.1761,101.2739,77800.0
2015-04-09 15:20:00,134.65,134.81,134.51,134.55,73700.0,101.2964,101.4168,101.1911,101.2212,73700.0
2015-04-09 15:25:00,134.59,134.7,134.49,134.6,90600.0,101.2513,101.3341,101.1761,101.2588,90600.0
2015-04-09 15:30:00,134.6,134.64,134.17,134.2,194200.0,101.2588,101.2889,100.9353,100.9579,194200.0
2015-04-09 15:35:00,134.19,134.26,134.03,134.15,78600.0,100.9504,101.003,100.83,100.9203,78600.0
2015-04-09 15:40:00,134.15,134.26,134.13,134.18,114500.0,100.9203,101.003,100.9052,100.9429,114500.0
2015-04-09 15:45:00,134.2,134.33,134.17,134.23,153100.0,100.9579,101.0557,100.9353,100.9805,153100.0
2015-04-09 15:50:00,134.23,134.33,134.22,134.31,169800.0,100.9805,101.0557,100.973,101.0407,169800.0
2015-04-09 15:55:00,134.3,134.33,134.19,134.22,181400.0,101.0331,101.0557,100.9504,100.973,181400.0
2015-04-10 09:30:00,134.78,135.49,134.67,135.49,45200.0,101.3942,101.9284,101.3115,101.9284,45200.0
2015-04-10 09:35:00,135.39,135.44,135.16,135.35,38700.0,101.8531,101.8907,101.6801,101.823,38700.0
2015-04-10 09:40:00,135.36,135.87,135.34,135.6,21900.0,101.8306,102.2142,101.8155,102.0111,21900.0
2015-04-10 09:45:00,135.62,135.82,135.53,135.66,15700.0,102.0262,102.1766,101.9585,102.0563,15700.0
2015-04-10 09:50:00,135.63,135.74,135.34,135.43,14600.0,102.0337,102.1164,101.8155,101.8832,14600.0
2015-04-10 09:55:00,135.38,135.45,135.26,135.26,19900.0,101.8456,101.8983,101.7553,101.7553,19900.0
2015-04-10 10:00:00,135.28,135.46,135.18,135.18,22300.0,101.7704,101.9058,101.6952,101.6952,22300.0
2015-04-10 10:05:00,135.18,135.62,135.18,135.62,12600.0,101.6952,102.0262,101.6952,102.0262,12600.0
2015-04-10 10:10:00,135.61,135.82,135.61,135.78,17900.0,102.0186,102.1766,102.0186,102.1465,17900.0
2015-04-10 10:15:00,135.75,135.94,135.69,135.81,18900.0,102.124,102.2669,102.0788,102.1691,18900.0
2015-04-10 10:20:00,135.81,136.05,135.81,136.05,9500.0,102.1691,102.3496,102.1691,102.3496,9500.0
2015-04-10 10:25:00,136.07,136.17,136.02,136.03,23800.0,102.3647,102.4399,102.3271,102.3346,23800.0
2015-04-10 10:30:00,136.06,136.23,136.03,136.23,11700.0,102.3572,102.4851,102.3346,102.4851,11700.0
2015-04-10 10:35:00,136.2,136.35,136.19,136.29,29200.0,102.4625,102.5753,102.455,102.5302,29200.0
2015-04-10 10:40:00,136.32,136.34,136.15,136.28,25600.0,102.5528,102.5678,102.4249,102.5227,25600.0
2015-04-10 10:45:00,136.27,136.36,136.25,136.3,16100.0,102.5152,102.5829,102.5001,102.5377,16100.0
2015-04-10 10:50:00,136.29,136.45,136.28,136.35,12600.0,102.5302,102.6506,102.5227,102.5753,12600.0
2015-04-10 10:55:00,136.37,136.42,136.32,136.4,5900.0,102.5904,102.628,102.5528,102.613,5900.0
2015-04-10 11:00:00,136.4,136.47,136.4,136.47,6300.0,102.613,102.6656,102.613,102.6656,6300.0
2015-04-10 11:05:00,136.46,136.54,136.43,136.45,10700.0,102.6581,102.7183,102.6355,102.6506,10700.0
2015-04-10 11:10:00,136.46,136.51,136.45,136.48,16500.0,102.6581,102.6957,102.6506,102.6731,16500.0
2015-04-10 11:15:00,136.47,136.5,136.46,136.47,22600.0,102.6656,102.6882,102.6581,102.6656,22600.0
2015-04-10 11:20:00,136.5,136.51,136.34,136.35,13900.0,102.6882,102.6957,102.5678,102.5753,13900.0
2015-04-10 11:25:00,136.38,136.48,136.34,136.39,10100.0,102.5979,102.6731,102.5678,102.6054,10100.0
2015-04-10 11:30:00,136.43,136.47,136.34,136.45,8800.0,102.6355,102.6656,102.5678,102.6506,8800.0
2015-04-10 11:35:00,136.42,136.47,136.4,136.42,15000.0,102.628,102.6656,102.613,102.628,15000.0
2015-04-10 11:40:00,136.42,136.46,136.41,136.46,18800.0,102.628,102.6581,102.6205,102.6581,18800.0
2015-04-10 11:45:00,136.47,136.47,136.35,136.35,5900.0,102.6656,102.6656,102.5753,102.5753,5900.0
2015-04-10 11:50:00,136.33,136.34,136.3,136.31,9700.0,102.5603,102.5678,102.5377,102.5452,9700.0
2015-04-10 11:55:00,136.31,136.34,136.3,136.3,9900.0,102.5452,102.5678,102.5377,102.5377,9900.0
2015-04-10 12:00:00,136.3,136.33,136.3,136.3,11300.0,102.5377,102.5603,102.5377,102.5377,11300.0
2015-04-10 12:05:00,136.3,136.32,136.24,136.27,9400.0,102.5377,102.5528,102.4926,102.5152,9400.0
2015-04-10 12:10:00,136.29,136.29,136.21,136.22,10800.0,102.5302,102.5302,102.47,102.4775,10800.0
2015-04-10 12:15:00,136.23,136.28,136.21,136.27,6600.0,102.4851,102.5227,102.47,102.5152,6600.0
2015-04-10 12:20:00,136.27,136.3,136.21,136.3,10000.0,102.5152,102.5377,102.47,102.5377,10000.0
2015-04-10 12:25:00,136.3,136.32,136.28,136.31,6100.0,102.5377,102.5528,102.5227,102.5452,6100.0
2015-04-10 12:30:00,136.31,136.42,136.31,136.38,5100.0,102.5452,102.628,102.5452,102.5979,5100.0
2015-04-10 12:35:00,136.38,136.41,136.33,136.39,5800.0,102.5979,102.6205,102.5603,102.6054,5800.0
2015-04-10 12:40:00,136.36,136.39,136.3,136.39,5100.0,102.5829,102.6054,102.5377,102.6054,5100.0
2015-04-10 12:45:00,136.36,136.36,136.24,136.33,217600.0,102.5829,102.5829,102.4926,102.5603,217600.0
2015-04-10 12:50:00,136.33,136.36,136.29,136.36,4700.0,102.5603,102.5829,102.5302,102.5829,4700.0
2015-04-10 12:55:00,136.32,136.41,136.31,136.37,12900.0,102.5528,102.6205,102.5452,102.5904,12900.0
2015-04-10 13:00:00,136.37,136.44,136.37,136.43,3900.0,102.5904,102.643,102.5904,102.6355,3900.0
2015-04-10 13:05:00,136.44,136.47,136.34,136.35,9100.0,102.643,102.6656,102.5678,102.5753,9100.0
2015-04-10 13:10:00,136.32,136.4,136.32,136.35,4300.0,102.5528,102.613,102.5528,102.5753,4300.0
2015-04-10 13:15:00,136.31,136.4,136.3,136.4,5700.0,102.5452,102.613,102.5377,102.613,5700.0
2015-04-10 13:20:00,136.38,136.4,136.36,136.39,4400.0,102.5979,102.613,102.5829,102.6054,4400.0
2015-04-10 13:25:00,136.4,136.4,136.29,136.36,8400.0,102.613,102.613,102.5302,102.5829,8400.0
2015-04-10 13:30:00,136.35,136.35,136.29,136.35,6600.0,102.5753,102.5753,102.5302,102.5753,6600.0
2015-04-10 13:35:00,136.4,136.41,136.34,136.34,11600.0,102.613,102.6205,102.5678,102.5678,11600.0
2015-04-10 13:40:00,136.33,136.42,136.31,136.31,5100.0,102.5603,102.628,102.5452,102.5452,5100.0
2015-04-10 13:45:00,136.29,136.37,136.29,136.33,11000.0,102.5302,102.5904,102.5302,102.5603,11000.0
2015-04-10 13:50:00,136.33,136.36,136.3,136.33,12100.0,102.5603,102.5829,102.5377,102.5603,12100.0
2015-04-10 13:55:00,136.35,136.37,136.3,136.3,7100.0,102.5753,102.5904,102.5377,102.5377,7100.0
2015-04-10 14:00:00,136.31,136.39,136.29,136.34,31600.0,102.5452,102.6054,102.5302,102.5678,31600.0
2015-04-10 14:05:00,136.37,136.4,136.33,136.35,18000.0,102.5904,102.613,102.5603,102.5753,18000.0
2015-04-10 14:10:00,136.35,136.5,136.34,136.43,18100.0,102.5753,102.6882,102.5678,102.6355,18100.0
2015-04-10 14:15:00,136.43,136.47,136.39,136.42,12800.0,102.6355,102.6656,102.6054,102.628,12800.0
2015-04-10 14:20:00,136.42,136.43,136.26,136.32,19500.0,102.628,102.6355,102.5076,102.5528,19500.0
2015-04-10 14:25:00,136.33,136.37,136.26,136.36,9200.0,102.5603,102.5904,102.5076,102.5829,9200.0
2015-04-10 14:30:00,136.32,136.44,136.27,136.36,14300.0,102.5528,102.643,102.5152,102.5829,14300.0
2015-04-10 14:35:00,136.33,136.42,136.32,136.39,12800.0,102.5603,102.628,102.5528,102.6054,12800.0
2015-04-10 14:40:00,136.4,136.5,136.39,136.46,14600.0,102.613,102.6882,102.6054,102.6581,14600.0
2015-04-10 14:45:00,136.47,136.5,136.41,136.41,9100.0,102.6656,102.6882,102.6205,102.6205,9100.0
2015-04-10 14:50:00,136.42,136.57,136.41,136.53,24000.0,102.628,102.7408,102.6205,102.7108,24000.0
2015-04-10 14:55:00,136.51,136.6,136.51,136.57,24400.0,102.6957,102.7634,102.6957,102.7408,24400.0
2015-04-10 15:00:00,136.57,136.64,136.53,136.57,29400.0,102.7408,102.7935,102.7108,102.7408,29400.0
2015-04-10 15:05:00,136.57,136.63,136.57,136.58,12800.0,102.7408,102.786,102.7408,102.7484,12800.0
2015-04-10 15:10:00,136.59,136.64,136.52,136.58,24900.0,102.7559,102.7935,102.7032,102.7484,24900.0
2015-04-10 15:15:00,136.59,136.59,136.49,136.5,55800.0,102.7559,102.7559,102.6807,102.6882,55800.0
2015-04-10 15:20:00,136.5,136.54,136.5,136.51,26100.0,102.6882,102.7183,102.6882,102.6957,26100.0
2015-04-10 15:25:00,136.51,136.54,136.4,136.54,20500.0,102.6957,102.7183,102.613,102.7183,20500.0
2015-04-10 15:30:00,136.51,136.55,136.42,136.54,33500.0,102.6957,102.7258,102.628,102.7183,33500.0
2015-04-10 15:35:00,136.54,136.54,136.43,136.43,17200.0,102.7183,102.7183,102.6355,102.6355,17200.0
2015-04-10 15:40:00,136.43,136.48,136.42,136.46,24600.0,102.6355,102.6731,102.628,102.6581,24600.0
2015-04-10 15:45:00,136.46,136.61,136.46,136.6,33300.0,102.6581,102.7709,102.6581,102.7634,33300.0
2015-04-10 15:50:00,136.61,136.67,136.59,136.65,71500.0,102.7709,102.8161,102.7559,102.801,71500.0
2015-04-10 15:55:00,136.63,136.67,136.47,136.56,63600.0,102.786,102.8161,102.6656,102.7333,63600.0
2015-04-13 09:30:00,136.42,136.42,135.71,135.87,41500.0,102.628,102.628,102.0939,102.2142,41500.0
2015-04-13 09:35:00,135.92,136.01,135.53,135.8,69200.0,102.2519,102.3196,101.9585,102.1616,69200.0
2015-04-13 09:40:00,135.78,135.82,135.55,135.75,11700.0,102.1465,102.1766,101.9735,102.124,11700.0
2015-04-13 09:45:00,135.75,135.96,135.75,135.83,7900.0,102.124,102.2819,102.124,102.1841,7900.0
2015-04-13 09:50:00,135.89,135.99,135.87,135.95,6000.0,102.2293,102.3045,102.2142,102.2744,6000.0
2015-04-13 09:55:00,135.95,136.13,135.95,136.06,4300.0,102.2744,102.4098,102.2744,102.3572,4300.0
2015-04-13 10:00:00,136.1,136.24,136.1,136.22,9200.0,102.3873,102.4926,102.3873,102.4775,9200.0
2015-04-13 10:05:00,136.22,136.41,136.13,136.38,13600.0,102.4775,102.6205,102.4098,102.5979,13600.0
2015-04-13 10:10:00,136.4,136.64,136.39,136.57,9200.0,102.613,102.7935,102.6054,102.7408,9200.0
2015-04-13 10:15:00,136.59,136.74,136.59,136.72,10500.0,102.7559,102.8687,102.7559,102.8537,10500.0
2015-04-13 10:20:00,136.75,137.12,136.74,137.06,9000.0,102.8763,103.1546,102.8687,103.1095,9000.0
2015-04-13 10:25:00,137.06,137.06,136.84,136.87,6500.0,103.1095,103.1095,102.944,102.9665,6500.0
2015-04-13 10:30:00,136.86,137.0,136.8,136.9,6300.0,102.959,103.0643,102.9139,102.9891,6300.0
2015-04-13 10:35:00,136.92,136.97,136.83,136.94,10300.0,103.0041,103.0418,102.9364,103.0192,10300.0
2015-04-13 10:40:00,136.97,136.97,136.7,136.7,8000.0,103.0418,103.0418,102.8386,102.8386,8000.0
2015-04-13 10:45:00,136.69,136.72,136.65,136.7,4000.0,102.8311,102.8537,102.801,102.8386,4000.0
2015-04-13 10:50:00,136.69,136.74,136.65,136.72,2300.0,102.8311,102.8687,102.801,102.8537,2300.0
2015-04-13 10:55:00,136.75,136.82,136.72,136.77,2900.0,102.8763,102.9289,102.8537,102.8913,2900.0
2015-04-13 11:00:00,136.77,136.84,136.73,136.73,9500.0,102.8913,102.944,102.8612,102.8612,9500.0
2015-04-13 11:05:00,136.76,136.78,136.54,136.66,6700.0,102.8838,102.8988,102.7183,102.8085,6700.0
2015-04-13 11:10:00,136.64,136.66,136.57,136.62,6000.0,102.7935,102.8085,102.7408,102.7785,6000.0
2015-04-13 11:15:00,136.65,136.74,136.62,136.69,4600.0,102.801,102.8687,102.7785,102.8311,4600.0
2015-04-13 11:20:00,136.65,136.69,136.52,136.59,3200.0,102.801,102.8311,102.7032,102.7559,3200.0
2015-04-13 11:25:00,136.7,136.81,136.7,136.77,3500.0,102.8386,102.9214,102.8386,102.8913,3500.0
2015-04-13 11:30:00,136.71,136.72,136.65,136.72,5100.0,102.8462,102.8537,102.801,102.8537,5100.0
2015-04-13 11:35:00,136.74,136.81,136.62,136.65,5500.0,102.8687,102.9214,102.7785,102.801,5500.0
2015-04-13 11:40:00,136.66,136.7,136.58,136.7,4000.0,102.8085,102.8386,102.7484,102.8386,4000.0
2015-04-13 11:45:00,136.7,136.7,136.58,136.59,1600.0,102.8386,102.8386,102.7484,102.7559,1600.0
2015-04-13 11:50:00,136.6,136.65,136.47,136.52,3800.0,102.7634,102.801,102.6656,102.7032,3800.0
2015-04-13 11:55:00,136.51,136.62,136.51,136.62,2000.0,102.6957,102.7785,102.6957,102.7785,2000.0
2015-04-13 12:00:00,136.65,136.66,136.59,136.64,1000.0,102.801,102.8085,102.7559,102.7935,1000.0
2015-04-13 12:05:00,136.65,136.71,136.64,136.65,5800.0,102.801,102.8462,102.7935,102.801,5800.0
2015-04-13 12:10:00,136.61,136.61,136.5,136.59,3700.0,102.7709,102.7709,102.6882,102.7559,3700.0
2015-04-13 12:15:00,136.59,136.66,136.58,136.63,2300.0,102.7559,102.8085,102.7484,102.786,2300.0
2015-04-13 12:20:00,136.61,136.64,136.56,136.57,8300.0,102.7709,102.7935,102.7333,102.7408,8300.0
2015-04-13 12:25:00,136.54,136.54,136.4,136.48,3700.0,102.7183,102.7183,102.613,102.6731,3700.0
2015-04-13 12:30:00,136.52,136.57,136.45,136.57,2300.0,102.7032,102.7408,102.6506,102.7408,2300.0
2015-04-13 12:35:00,136.59,136.64,136.59,136.62,3100.0,102.7559,102.7935,102.7559,102.7785,3100.0
2015-04-13 12:40:00,136.63,136.63,136.56,136.61,6000.0,102.786,102.786,102.7333,102.7709,6000.0
2015-04-13 12:45:00,136.62,136.66,136.62,136.65,4500.0,102.7785,102.8085,102.7785,102.801,4500.0
2015-04-13 12:50:00,136.65,136.65,136.61,136.63,1300.0,102.801,102.801,102.7709,102.786,1300.0
2015-04-13 12:55:00,136.64,136.66,136.6,136.66,1700.0,102.7935,102.8085,102.7634,102.8085,1700.0
2015-04-13 13:00:00,136.68,136.71,136.58,136.61,6000.0,102.8236,102.8462,102.7484,102.7709,6000.0
2015-04-13 13:05:00,136.61,136.62,136.45,136.55,7300.0,102.7709,102.7785,102.6506,102.7258,7300.0
2015-04-13 13:10:00,136.56,136.6,136.5,136.55,7200.0,102.7333,102.7634,102.6882,102.7258,7200.0
2015-04-13 13:15:00,136.56,136.58,136.5,136.5,3100.0,102.7333,102.7484,102.6882,102.6882,3100.0
2015-04-13 13:20:00,136.55,136.58,136.45,136.47,3500.0,102.7258,102.7484,102.6506,102.6656,3500.0
2015-04-13 13:25:00,136.49,136.5,136.44,136.47,5900.0,102.6807,102.6882,102.643,102.6656,5900.0
2015-04-13 13:30:00,136.46,136.57,136.46,136.56,6700.0,102.6581,102.7408,102.6581,102.7333,6700.0
2015-04-13 13:35:00,136.53,136.58,136.49,136.51,4800.0,102.7108,102.7484,102.6807,102.6957,4800.0
2015-04-13 13:40:00,136.5,136.54,136.37,136.46,6800.0,102.6882,102.7183,102.5904,102.6581,6800.0
2015-04-13 13:45:00,136.45,136.46,136.28,136.33,4500.0,102.6506,102.6581,102.5227,102.5603,4500.0
2015-04-13 13:50:00,136.29,136.33,136.25,136.33,1200.0,102.5302,102.5603,102.5001,102.5603,1200.0
2015-04-13 13:55:00,136.35,136.46,136.35,136.45,4300.0,102.5753,102.6581,102.5753,102.6506,4300.0
2015-04-13 14:00:00,136.45,136.45,136.37,136.44,4000.0,102.6506,102.6506,102.5904,102.643,4000.0
2015-04-13 14:05:00,136.43,136.5,136.43,136.47,6400.0,102.6355,102.6882,102.6355,102.6656,6400.0
2015-04-13 14:10:00,136.48,136.52,136.42,136.46,2700.0,102.6731,102.7032,102.628,102.6581,2700.0
2015-04-13 14:15:00,136.44,136.53,136.42,136.51,5700.0,102.643,102.7108,102.628,102.6957,5700.0
2015-04-13 14:20:00,136.51,136.55,136.45,136.45,2000.0,102.6957,102.7258,102.6506,102.6506,2000.0
2015-04-13 14:25:00,136.43,136.52,136.43,136.49,3800.0,102.6355,102.7032,102.6355,102.6807,3800.0
2015-04-13 14:30:00,136.5,136.53,136.48,136.52,6300.0,102.6882,102.7108,102.6731,102.7032,6300.0
2015-04-13 14:35:00,136.51,136.59,136.48,136.53,5100.0,102.6957,102.7559,102.6731,102.7108,5100.0
2015-04-13 14:40:00,136.57,136.69,136.56,136.65,4300.0,102.7408,102.8311,102.7333,102.801,4300.0
2015-04-13 14:45:00,136.65,136.68,136.54,136.55,5000.0,102.801,102.8236,102.7183,102.7258,5000.0
2015-04-13 14:50:00,136.53,136.55,136.32,136.39,6400.0,102.7108,102.7258,102.5528,102.6054,6400.0
2015-04-13 14:55:00,136.4,136.41,136.33,136.4,2300.0,102.613,102.6205,102.5603,102.613,2300.0
2015-04-13 15:00:00,136.39,136.4,136.27,136.31,7200.0,102.6054,102.613,102.5152,102.5452,7200.0
2015-04-13 15:05:00,136.31,136.41,136.27,136.38,10000.0,102.5452,102.6205,102.5152,102.5979,10000.0
2015-04-13 15:10:00,136.36,136.37,136.28,136.35,11400.0,102.5829,102.5904,102.5227,102.5753,11400.0
2015-04-13 15:15:00,136.33,136.33,136.19,136.28,9200.0,102.5603,102.5603,102.455,102.5227,9200.0
2015-04-13 15:20:00,136.27,136.28,136.11,136.12,8200.0,102.5152,102.5227,102.3948,102.4023,8200.0
2015-04-13 15:25:00,136.1,136.13,135.96,136.0,11900.0,102.3873,102.4098,102.2819,102.312,11900.0
2015-04-13 15:30:00,136.02,136.02,135.95,135.99,13100.0,102.3271,102.3271,102.2744,102.3045,13100.0
2015-04-13 15:35:00,136.01,136.1,136.0,136.06,10400.0,102.3196,102.3873,102.312,102.3572,10400.0
2015-04-13 15:40:00,136.08,136.14,136.05,136.1,21200.0,102.3722,102.4174,102.3496,102.3873,21200.0
2015-04-13 15:45:00,136.09,136.1,135.96,136.03,21300.0,102.3797,102.3873,102.2819,102.3346,21300.0
2015-04-13 15:50:00,136.01,136.03,135.95,136.01,20000.0,102.3196,102.3346,102.2744,102.3196,20000.0
2015-04-13 15:55:00,136.01,136.06,135.96,136.0,28700.0,102.3196,102.3572,102.2819,102.312,28700.0
2015-04-14 09:30:00,135.75,136.05,135.63,135.63,23300.0,102.124,102.3496,102.0337,102.0337,23300.0
2015-04-14 09:35:00,135.6,135.8,135.5,135.51,6300.0,102.0111,102.1616,101.9359,101.9434,6300.0
2015-04-14 09:40:00,135.48,135.91,135.48,135.91,3800.0,101.9208,102.2443,101.9208,102.2443,3800.0
2015-04-14 09:45:00,135.87,135.87,135.51,135.64,8100.0,102.2142,102.2142,101.9434,102.0412,8100.0
2015-04-14 09:50:00,135.64,135.88,135.61,135.61,3600.0,102.0412,102.2218,102.0186,102.0186,3600.0
2015-04-14 09:55:00,135.62,135.65,135.16,135.29,32400.0,102.0262,102.0487,101.6801,101.7779,32400.0
2015-04-14 10:00:00,135.21,135.33,134.66,134.7,20100.0,101.7177,101.808,101.304,101.3341,20100.0
2015-04-14 10:05:00,134.65,134.9,134.51,134.9,12200.0,101.2964,101.4845,101.1911,101.4845,12200.0
2015-04-14 10:10:00,134.93,135.31,134.85,135.23,33100.0,101.5071,101.793,101.4469,101.7328,33100.0
2015-04-14 10:15:00,135.27,135.44,135.27,135.36,5200.0,101.7629,101.8907,101.7629,101.8306,5200.0
2015-04-14 10:20:00,135.34,135.34,135.15,135.25,3100.0,101.8155,101.8155,101.6726,101.7478,3100.0
2015-04-14 10:25:00,135.3,135.3,135.13,135.22,9400.0,101.7854,101.7854,101.6575,101.7252,9400.0
2015-04-14 10:30:00,135.22,135.25,135.09,135.1,5400.0,101.7252,101.7478,101.6274,101.635,5400.0
2015-04-14 10:35:00,135.1,135.25,135.02,135.25,6900.0,101.635,101.7478,101.5748,101.7478,6900.0
2015-04-14 10:40:00,135.21,135.21,135.07,135.18,11100.0,101.7177,101.7177,101.6124,101.6952,11100.0
2015-04-14 10:45:00,135.19,135.29,135.15,135.27,4900.0,101.7027,101.7779,101.6726,101.7629,4900.0
2015-04-14 10:50:00,135.26,135.32,135.25,135.32,3400.0,101.7553,101.8005,101.7478,101.8005,3400.0
2015-04-14 10:55:00,135.31,135.35,135.22,135.24,5100.0,101.793,101.823,101.7252,101.7403,5100.0
2015-04-14 11:00:00,135.23,135.23,135.11,135.23,6200.0,101.7328,101.7328,101.6425,101.7328,6200.0
2015-04-14 11:05:00,135.23,135.34,135.22,135.34,8000.0,101.7328,101.8155,101.7252,101.8155,8000.0
2015-04-14 11:10:00,135.35,135.6,135.3,135.52,6000.0,101.823,102.0111,101.7854,101.9509,6000.0
2015-04-14 11:15:00,135.57,135.67,135.5,135.59,9900.0,101.9885,102.0638,101.9359,102.0036,9900.0
2015-04-14 11:20:00,135.6,135.6,135.46,135.5,3900.0,102.0111,102.0111,101.9058,101.9359,3900.0
2015-04-14 11:25:00,135.58,135.59,135.5,135.5,3100.0,101.9961,102.0036,101.9359,101.9359,3100.0
2015-04-14 11:30:00,135.52,135.65,135.52,135.63,7400.0,101.9509,102.0487,101.9509,102.0337,7400.0
2015-04-14 11:35:00,135.65,135.68,135.47,135.5,11900.0,102.0487,102.0713,101.9133,101.9359,11900.0
2015-04-14 11:40:00,135.51,135.54,135.44,135.48,12700.0,101.9434,101.966,101.8907,101.9208,12700.0
2015-04-14 11:45:00,135.44,135.45,135.36,135.4,8900.0,101.8907,101.8983,101.8306,101.8607,8900.0
2015-04-14 11:50:00,135.43,135.44,135.38,135.4,5500.0,101.8832,101.8907,101.8456,101.8607,5500.0
2015-04-14 11:55:00,135.4,135.49,135.38,135.46,5200.0,101.8607,101.9284,101.8456,101.9058,5200.0
2015-04-14 12:00:00,135.47,135.57,135.47,135.48,7900.0,101.9133,101.9885,101.9133,101.9208,7900.0
2015-04-14 12:05:00,135.5,135.63,135.49,135.63,13000.0,101.9359,102.0337,101.9284,102.0337,13000.0
2015-04-14 12:10:00,135.63,135.7,135.62,135.7,5600.0,102.0337,102.0863,102.0262,102.0863,5600.0
2015-04-14 12:15:00,135.71,135.72,135.61,135.62,3300.0,102.0939,102.1014,102.0186,102.0262,3300.0
2015-04-14 12:20:00,135.62,135.71,135.62,135.64,10000.0,102.0262,102.0939,102.0262,102.0412,10000.0
2015-04-14 12:25:00,135.65,135.69,135.63,135.63,3600.0,102.0487,102.0788,102.0337,102.0337,3600.0
2015-04-14 12:30:00,135.65,135.9,135.65,135.89,9000.0,102.0487,102.2368,102.0487,102.2293,9000.0
2015-04-14 12:35:00,135.9,135.98,135.85,135.98,8400.0,102.2368,102.297,102.1992,102.297,8400.0
2015-04-14 12:40:00,135.92,136.0,135.91,135.93,5500.0,102.2519,102.312,102.2443,102.2594,5500.0
2015-04-14 12:45:00,135.96,136.03,135.95,135.98,7200.0,102.2819,102.3346,102.2744,102.297,7200.0
2015-04-14 12:50:00,135.98,136.05,135.96,136.0,6700.0,102.297,102.3496,102.2819,102.312,6700.0
2015-04-14 12:55:00,135.98,136.07,135.95,136.07,9100.0,102.297,102.3647,102.2744,102.3647,9100.0
2015-04-14 13:00:00,136.06,136.09,135.93,136.05,11200.0,102.3572,102.3797,102.2594,102.3496,11200.0
2015-04-14 13:05:00,136.03,136.07,136.01,136.05,6600.0,102.3346,102.3647,102.3196,102.3496,6600.0
2015-04-14 13:10:00,136.04,136.14,136.01,136.09,7200.0,102.3421,102.4174,102.3196,102.3797,7200.0
2015-04-14 13:15:00,136.09,136.13,136.05,136.07,7700.0,102.3797,102.4098,102.3496,102.3647,7700.0
2015-04-14 13:20:00,136.05,136.06,136.01,136.04,2600.0,102.3496,102.3572,102.3196,102.3421,2600.0
2015-04-14 13:25:00,136.04,136.05,135.99,136.05,6700.0,102.3421,102.3496,102.3045,102.3496,6700.0
2015-04-14 13:30:00,136.06,136.19,136.06,136.08,4700.0,102.3572,102.455,102.3572,102.3722,4700.0
2015-04-14 13:35:00,136.08,136.11,136.03,136.06,9200.0,102.3722,102.3948,102.3346,102.3572,9200.0
2015-04-14 13:40:00,136.05,136.15,136.05,136.15,4300.0,102.3496,102.4249,102.3496,102.4249,4300.0
2015-04-14 13:45:00,136.12,136.19,136.1,136.12,9400.0,102.4023,102.455,102.3873,102.4023,9400.0
2015-04-14 13:50:00,136.13,136.18,136.07,136.18,5400.0,102.4098,102.4474,102.3647,102.4474,5400.0
2015-04-14 13:55:00,136.2,136.24,136.12,136.24,9600.0,102.4625,102.4926,102.4023,102.4926,9600.0
2015-04-14 14:00:00,136.25,136.25,136.09,136.2,13600.0,102.5001,102.5001,102.3797,102.4625,13600.0
2015-04-14 14:05:00,136.19,136.31,136.17,136.24,5500.0,102.455,102.5452,102.4399,102.4926,5500.0
2015-04-14 14:10:00,136.22,136.28,136.14,136.27,8700.0,102.4775,102.5227,102.4174,102.5152,8700.0
2015-04-14 14:15:00,136.26,136.26,136.14,136.2,7100.0,102.5076,102.5076,102.4174,102.4625,7100.0
2015-04-14 14:20:00,136.21,136.35,136.21,136.31,10300.0,102.47,102.5753,102.47,102.5452,10300.0
2015-04-14 14:25:00,136.3,136.5,136.3,136.49,16500.0,102.5377,102.6882,102.5377,102.6807,16500.0
2015-04-14 14:30:00,136.48,136.55,136.44,136.46,16900.0,102.6731,102.7258,102.643,102.6581,16900.0
2015-04-14 14:35:00,136.45,136.46,136.33,136.35,13100.0,102.6506,102.6581,102.5603,102.5753,13100.0
2015-04-14 14:40:00,136.34,136.4,136.32,136.4,8800.0,102.5678,102.613,102.5528,102.613,8800.0
2015-04-14 14:45:00,136.39,136.55,136.38,136.53,20400.0,102.6054,102.7258,102.5979,102.7108,20400.0
2015-04-14 14:50:00,136.52,136.63,136.51,136.59,19100.0,102.7032,102.786,102.6957,102.7559,19100.0
2015-04-14 14:55:00,136.6,136.76,136.56,136.69,17100.0,102.7634,102.8838,102.7333,102.8311,17100.0
2015-04-14 15:00:00,136.71,136.84,136.66,136.75,15700.0,102.8462,102.944,102.8085,102.8763,15700.0
2015-04-14 15:05:00,136.73,136.74,136.66,136.66,15200.0,102.8612,102.8687,102.8085,102.8085,15200.0
2015-04-14 15:10:00,136.64,136.76,136.63,136.75,15400.0,102.7935,102.8838,102.786,102.8763,15400.0
2015-04-14 15:15:00,136.78,136.78,136.59,136.61,15300.0,102.8988,102.8988,102.7559,102.7709,15300.0
2015-04-14 15:20:00,136.6,136.6,136.49,136.57,18500.0,102.7634,102.7634,102.6807,102.7408,18500.0
2015-04-14 15:25:00,136.58,136.63,136.52,136.58,21800.0,102.7484,102.786,102.7032,102.7484,21800.0
2015-04-14 15:30:00,136.59,136.75,136.59,136.7,18900.0,102.7559,102.8763,102.7559,102.8386,18900.0
2015-04-14 15:35:00,136.71,136.71,136.49,136.56,25000.0,102.8462,102.8462,102.6807,102.7333,25000.0
2015-04-14 15:40:00,136.54,136.58,136.49,136.51,33800.0,102.7183,102.7484,102.6807,102.6957,33800.0
2015-04-14 15:45:00,136.5,136.51,136.37,136.46,41800.0,102.6882,102.6957,102.5904,102.6581,41800.0
2015-04-14 15:50:00,136.44,136.46,136.27,136.3,49200.0,102.643,102.6581,102.5152,102.5377,49200.0
2015-04-14 15:55:00,136.29,136.47,136.23,136.47,80600.0,102.5302,102.6656,102.4851,102.6656,80600.0
2015-04-15 09:30:00,134.96,135.9,134.96,135.74,59700.0,101.5296,102.2368,101.5296,102.1164,59700.0
2015-04-15 09:35:00,135.86,136.13,135.55,136.05,18800.0,102.2067,102.4098,101.9735,102.3496,18800.0
2015-04-15 09:40:00,136.05,136.5,135.74,136.5,17600.0,102.3496,102.6882,102.1164,102.6882,17600.0
2015-04-15 09:45:00,136.5,136.64,136.19,136.44,29600.0,102.6882,102.7935,102.455,102.643,29600.0
2015-04-15 09:50:00,136.5,136.62,136.25,136.5,6000.0,102.6882,102.7785,102.5001,102.6882,6000.0
2015-04-15 09:55:00,136.44,136.44,136.08,136.25,11000.0,102.643,102.643,102.3722,102.5001,11000.0
2015-04-15 10:00:00,136.31,136.41,136.19,136.26,6900.0,102.5452,102.6205,102.455,102.5076,6900.0
2015-04-15 10:05:00,136.28,136.31,136.11,136.31,7900.0,102.5227,102.5452,102.3948,102.5452,7900.0
2015-04-15 10:10:00,136.26,136.58,136.26,136.55,14800.0,102.5076,102.7484,102.5076,102.7258,14800.0
2015-04-15 10:15:00,136.53,136.83,136.51,136.8,16100.0,102.7108,102.9364,102.6957,102.9139,16100.0
2015-04-15 10:20:00,136.83,136.93,136.75,136.9,5000.0,102.9364,103.0117,102.8763,102.9891,5000.0
2015-04-15 10:25:00,136.89,136.95,136.73,136.76,8200.0,102.9816,103.0267,102.8612,102.8838,8200.0
2015-04-15 10:30:00,136.81,136.91,136.74,136.78,11100.0,102.9214,102.9966,102.8687,102.8988,11100.0
2015-04-15 10:35:00,136.79,136.86,136.7,136.74,7700.0,102.9063,102.959,102.8386,102.8687,7700.0
2015-04-15 10:40:00,136.75,136.79,136.67,136.79,8100.0,102.8763,102.9063,102.8161,102.9063,8100.0
2015-04-15 10:45:00,136.8,136.96,136.74,136.96,8300.0,102.9139,103.0342,102.8687,103.0342,8300.0
2015-04-15 10:50:00,137.0,137.1,137.0,137.05,9400.0,103.0643,103.1396,103.0643,103.1019,9400.0
2015-04-15 10:55:00,137.05,137.28,137.0,137.26,10600.0,103.1019,103.275,103.0643,103.2599,10600.0
2015-04-15 11:00:00,137.26,137.26,136.89,136.94,14900.0,103.2599,103.2599,102.9816,103.0192,14900.0
2015-04-15 11:05:00,136.94,136.94,136.83,136.92,9400.0,103.0192,103.0192,102.9364,103.0041,9400.0
2015-04-15 11:10:00,136.92,136.92,136.75,136.85,7500.0,103.0041,103.0041,102.8763,102.9515,7500.0
2015-04-15 11:15:00,136.81,136.91,136.81,136.89,7700.0,102.9214,102.9966,102.9214,102.9816,7700.0
2015-04-15 11:20:00,136.86,137.01,136.85,137.01,6900.0,102.959,103.0719,102.9515,103.0719,6900.0
2015-04-15 11:25:00,137.02,137.15,136.97,137.09,9700.0,103.0794,103.1772,103.0418,103.132,9700.0
2015-04-15 11:30:00,137.09,137.09,136.89,136.97,8400.0,103.132,103.132,102.9816,103.0418,8400.0
2015-04-15 11:35:00,136.99,137.05,136.96,137.01,5900.0,103.0568,103.1019,103.0342,103.0719,5900.0
2015-04-15 11:40:00,136.98,137.02,136.9,136.91,31300.0,103.0493,103.0794,102.9891,102.9966,31300.0
2015-04-15 11:45:00,136.9,136.93,136.86,136.9,3200.0,102.9891,103.0117,102.959,102.9891,3200.0
2015-04-15 11:50:00,136.9,137.14,136.9,137.11,6700.0,102.9891,103.1697,102.9891,103.1471,6700.0
2015-04-15 11:55:00,137.14,137.3,137.08,137.2,14100.0,103.1697,103.29,103.1245,103.2148,14100.0
2015-04-15 12:00:00,137.24,137.28,137.17,137.21,10200.0,103.2449,103.275,103.1922,103.2223,10200.0
2015-04-15 12:05:00,137.16,137.21,136.96,136.99,29200.0,103.1847,103.2223,103.0342,103.0568,29200.0
2015-04-15 12:10:00,136.97,137.02,136.88,136.88,4300.0,103.0418,103.0794,102.9741,102.9741,4300.0
2015-04-15 12:15:00,136.92,137.02,136.88,136.98,8400.0,103.0041,103.0794,102.9741,103.0493,8400.0
2015-04-15 12:20:00,137.05,137.05,136.96,136.99,8400.0,103.1019,103.1019,103.0342,103.0568,8400.0
2015-04-15 12:25:00,136.98,137.04,136.94,137.0,5100.0,103.0493,103.0944,103.0192,103.0643,5100.0
2015-04-15 12:30:00,137.02,137.03,136.91,136.91,7000.0,103.0794,103.0869,102.9966,102.9966,7000.0
2015-04-15 12:35:00,136.92,136.98,136.89,136.97,7700.0,103.0041,103.0493,102.9816,103.0418,7700.0
2015-04-15 12:40:00,136.98,137.07,136.94,136.99,13400.0,103.0493,103.117,103.0192,103.0568,13400.0
2015-04-15 12:45:00,137.04,137.06,136.89,136.9,7900.0,103.0944,103.1095,102.9816,102.9891,7900.0
2015-04-15 12:50:00,136.89,136.92,136.84,136.86,7300.0,102.9816,103.0041,102.944,102.959,7300.0
2015-04-15 12:55:00,136.9,137.1,136.89,137.08,7500.0,102.9891,103.1396,102.9816,103.1245,7500.0
2015-04-15 13:00:00,137.09,137.09,137.02,137.02,9900.0,103.132,103.132,103.0794,103.0794,9900.0
2015-04-15 13:05:00,136.97,137.04,136.88,136.88,24500.0,103.0418,103.0944,102.9741,102.9741,24500.0
2015-04-15 13:10:00,136.89,136.93,136.88,136.9,10600.0,102.9816,103.0117,102.9741,102.9891,10600.0
2015-04-15 13:15:00,136.93,136.95,136.87,136.9,19100.0,103.0117,103.0267,102.9665,102.9891,19100.0
2015-04-15 13:20:00,136.9,136.91,136.81,136.86,10600.0,102.9891,102.9966,102.9214,102.959,10600.0
2015-04-15 13:25:00,136.87,136.94,136.84,136.93,32900.0,102.9665,103.0192,102.944,103.0117,32900.0
2015-04-15 13:30:00,136.93,137.08,136.87,137.08,20600.0,103.0117,103.1245,102.9665,103.1245,20600.0
2015-04-15 13:35:00,137.09,137.11,136.99,137.06,8900.0,103.132,103.1471,103.0568,103.1095,8900.0
2015-04-15 13:40:00,137.08,137.26,137.07,137.26,9300.0,103.1245,103.2599,103.117,103.2599,9300.0
2015-04-15 13:45:00,137.25,137.3,137.14,137.16,15400.0,103.2524,103.29,103.1697,103.1847,15400.0
2015-04-15 13:50:00,137.15,137.16,137.02,137.02,15700.0,103.1772,103.1847,103.0794,103.0794,15700.0
2015-04-15 13:55:00,137.01,137.07,136.9,137.07,8100.0,103.0719,103.117,102.9891,103.117,8100.0
2015-04-15 14:00:00,137.04,137.09,136.98,136.98,21100.0,103.0944,103.132,103.0493,103.0493,21100.0
2015-04-15 14:05:00,136.99,137.05,136.91,136.99,15100.0,103.0568,103.1019,102.9966,103.0568,15100.0
2015-04-15 14:10:00,136.97,137.02,136.89,137.02,17100.0,103.0418,103.0794,102.9816,103.0794,17100.0
2015-04-15 14:15:00,137.04,137.13,137.02,137.1,10900.0,103.0944,103.1621,103.0794,103.1396,10900.0
2015-04-15 14:20:00,137.12,137.13,137.02,137.06,24200.0,103.1546,103.1621,103.0794,103.1095,24200.0
2015-04-15 14:25:00,137.08,137.25,137.08,137.25,6400.0,103.1245,103.2524,103.1245,103.2524,6400.0
2015-04-15 14:30:00,137.24,137.24,137.09,137.18,18500.0,103.2449,103.2449,103.132,103.1997,18500.0
2015-04-15 14:35:00,137.18,137.27,137.13,137.24,9700.0,103.1997,103.2674,103.1621,103.2449,9700.0
2015-04-15 14:40:00,137.24,137.4,137.21,137.39,6500.0,103.2449,103.3652,103.2223,103.3577,6500.0
2015-04-15 14:45:00,137.4,137.49,137.28,137.47,16700.0,103.3652,103.433,103.275,103.4179,16700.0
2015-04-15 14:50:00,137.45,137.53,137.42,137.43,6100.0,103.4029,103.463,103.3803,103.3878,6100.0
2015-04-15 14:55:00,137.44,137.51,137.44,137.51,8900.0,103.3953,103.448,103.3953,103.448,8900.0
2015-04-15 15:00:00,137.53,137.58,137.44,137.54,17100.0,103.463,103.5007,103.3953,103.4706,17100.0
2015-04-15 15:05:00,137.53,137.53,137.44,137.5,4400.0,103.463,103.463,103.3953,103.4405,4400.0
2015-04-15 15:10:00,137.5,137.56,137.46,137.51,10900.0,103.4405,103.4856,103.4104,103.448,10900.0
2015-04-15 15:15:00,137.5,137.63,137.5,137.63,10700.0,103.4405,103.5383,103.4405,103.5383,10700.0
2015-04-15 15:20:00,137.64,137.68,137.53,137.58,9900.0,103.5458,103.5759,103.463,103.5007,9900.0
2015-04-15 15:25:00,137.56,137.75,137.56,137.73,5800.0,103.4856,103.6285,103.4856,103.6135,5800.0
2015-04-15 15:30:00,137.73,137.76,137.67,137.69,17100.0,103.6135,103.6361,103.5684,103.5834,17100.0
2015-04-15 15:35:00,137.69,137.73,137.54,137.56,11600.0,103.5834,103.6135,103.4706,103.4856,11600.0
2015-04-15 15:40:00,137.56,137.58,137.46,137.46,11700.0,103.4856,103.5007,103.4104,103.4104,11700.0
2015-04-15 15:45:00,137.44,137.48,137.34,137.36,25500.0,103.3953,103.4254,103.3201,103.3352,25500.0
2015-04-15 15:50:00,137.35,137.42,137.31,137.31,20800.0,103.3276,103.3803,103.2975,103.2975,20800.0
2015-04-15 15:55:00,137.31,137.33,137.17,137.25,51400.0,103.2975,103.3126,103.1922,103.2524,51400.0
2015-04-16 09:30:00,136.71,136.99,136.47,136.7,66900.0,102.8462,103.0568,102.6656,102.8386,66900.0
2015-04-16 09:35:00,136.64,136.87,136.55,136.67,9600.0,102.7935,102.9665,102.7258,102.8161,9600.0
2015-04-16 09:40:00,136.67,137.24,136.66,136.94,28100.0,102.8161,103.2449,102.8085,103.0192,28100.0
2015-04-16 09:45:00,137.07,137.14,136.66,136.84,19300.0,103.117,103.1697,102.8085,102.944,19300.0
2015-04-16 09:50:00,136.81,136.84,136.41,136.47,24700.0,102.9214,102.944,102.6205,102.6656,24700.0
2015-04-16 09:55:00,136.48,136.5,136.36,136.39,8400.0,102.6731,102.6882,102.5829,102.6054,8400.0
2015-04-16 10:00:00,136.38,136.5,136.16,136.45,9800.0,102.5979,102.6882,102.4324,102.6506,9800.0
2015-04-16 10:05:00,136.41,136.49,136.26,136.26,19400.0,102.6205,102.6807,102.5076,102.5076,19400.0
2015-04-16 10:10:00,136.32,136.46,136.28,136.28,19300.0,102.5528,102.6581,102.5227,102.5227,19300.0
2015-04-16 10:15:00,136.32,136.36,136.2,136.22,12000.0,102.5528,102.5829,102.4625,102.4775,12000.0
2015-04-16 10:20:00,136.2,136.21,136.03,136.05,6100.0,102.4625,102.47,102.3346,102.3496,6100.0
2015-04-16 10:25:00,136.07,136.09,135.86,135.87,8800.0,102.3647,102.3797,102.2067,102.2142,8800.0
2015-04-16 10:30:00,135.86,136.12,135.77,136.02,12500.0,102.2067,102.4023,102.139,102.3271,12500.0
2015-04-16 10:35:00,136.09,136.33,136.09,136.29,2200.0,102.3797,102.5603,102.3797,102.5302,2200.0
2015-04-16 10:40:00,136.35,136.48,136.27,136.44,5800.0,102.5753,102.6731,102.5152,102.643,5800.0
2015-04-16 10:45:00,136.42,136.59,136.33,136.54,5500.0,102.628,102.7559,102.5603,102.7183,5500.0
2015-04-16 10:50:00,136.59,136.66,136.53,136.64,14900.0,102.7559,102.8085,102.7108,102.7935,14900.0
2015-04-16 10:55:00,136.64,136.83,136.64,136.79,9900.0,102.7935,102.9364,102.7935,102.9063,9900.0
2015-04-16 11:00:00,136.82,136.91,136.79,136.82,6800.0,102.9289,102.9966,102.9063,102.9289,6800.0
2015-04-16 11:05:00,136.88,137.0,136.83,136.99,11000.0,102.9741,103.0643,102.9364,103.0568,11000.0
2015-04-16 11:10:00,136.98,137.01,136.92,136.94,10500.0,103.0493,103.0719,103.0041,103.0192,10500.0
2015-04-16 11:15:00,136.91,137.16,136.9,137.12,18700.0,102.9966,103.1847,102.9891,103.1546,18700.0
2015-04-16 11:20:00,137.12,137.17,137.06,137.09,7100.0,103.1546,103.1922,103.1095,103.132,7100.0
2015-04-16 11:25:00,137.08,137.15,137.03,137.09,18000.0,103.1245,103.1772,103.0869,103.132,18000.0
2015-04-16 11:30:00,137.1,137.11,137.01,137.05,6200.0,103.1396,103.1471,103.0719,103.1019,6200.0
2015-04-16 11:35:00,137.07,137.11,136.99,136.99,3700.0,103.117,103.1471,103.0568,103.0568,3700.0
2015-04-16 11:40:00,136.98,136.98,136.78,136.78,4700.0,103.0493,103.0493,102.8988,102.8988,4700.0
2015-04-16 11:45:00,136.77,136.89,136.7,136.86,6700.0,102.8913,102.9816,102.8386,102.959,6700.0
2015-04-16 11:50:00,136.83,136.86,136.8,136.81,2300.0,102.9364,102.959,102.9139,102.9214,2300.0
2015-04-16 11:55:00,136.84,136.9,136.7,136.8,8000.0,102.944,102.9891,102.8386,102.9139,8000.0
2015-04-16 12:00:00,136.79,136.88,136.79,136.88,5500.0,102.9063,102.9741,102.9063,102.9741,5500.0
2015-04-16 12:05:00,136.89,136.89,136.85,136.85,4200.0,102.9816,102.9816,102.9515,102.9515,4200.0
2015-04-16 12:10:00,136.86,136.89,136.83,136.83,10400.0,102.959,102.9816,102.9364,102.9364,10400.0
2015-04-16 12:15:00,136.87,136.94,136.85,136.86,9500.0,102.9665,103.0192,102.9515,102.959,9500.0
2015-04-16 12:20:00,136.83,136.88,136.81,136.83,11300.0,102.9364,102.9741,102.9214,102.9364,11300.0
2015-04-16 12:25:00,136.86,136.86,136.69,136.73,12000.0,102.959,102.959,102.8311,102.8612,12000.0
2015-04-16 12:30:00,136.73,136.74,136.54,136.69,15500.0,102.8612,102.8687,102.7183,102.8311,15500.0
2015-04-16 12:35:00,136.69,136.69,136.42,136.44,15100.0,102.8311,102.8311,102.628,102.643,15100.0
2015-04-16 12:40:00,136.43,136.49,136.39,136.41,15600.0,102.6355,102.6807,102.6054,102.6205,15600.0
2015-04-16 12:45:00,136.42,136.44,136.37,136.38,12300.0,102.628,102.643,102.5904,102.5979,12300.0
2015-04-16 12:50:00,136.38,136.55,136.36,136.52,11300.0,102.5979,102.7258,102.5829,102.7032,11300.0
2015-04-16 12:55:00,136.52,136.57,136.42,136.53,7300.0,102.7032,102.7408,102.628,102.7108,7300.0
2015-04-16 13:00:00,136.51,136.65,136.45,136.65,9400.0,102.6957,102.801,102.6506,102.801,9400.0
2015-04-16 13:05:00,136.67,136.69,136.53,136.55,9100.0,102.8161,102.8311,102.7108,102.7258,9100.0
2015-04-16 13:10:00,136.55,136.55,136.43,136.45,4600.0,102.7258,102.7258,102.6355,102.6506,4600.0
2015-04-16 13:15:00,136.47,136.56,136.45,136.54,9600.0,102.6656,102.7333,102.6506,102.7183,9600.0
2015-04-16 13:20:00,136.56,136.57,136.47,136.47,4700.0,102.7333,102.7408,102.6656,102.6656,4700.0
2015-04-16 13:25:00,136.47,136.48,136.33,136.43,5500.0,102.6656,102.6731,102.5603,102.6355,5500.0
2015-04-16 13:30:00,136.42,136.47,136.38,136.46,52600.0,102.628,102.6656,102.5979,102.6581,52600.0
2015-04-16 13:35:00,136.49,136.62,136.49,136.58,8700.0,102.6807,102.7785,102.6807,102.7484,8700.0
2015-04-16 13:40:00,136.6,136.64,136.57,136.62,11000.0,102.7634,102.7935,102.7408,102.7785,11000.0
2015-04-16 13:45:00,136.65,136.9,136.65,136.83,23700.0,102.801,102.9891,102.801,102.9364,23700.0
2015-04-16 13:50:00,136.83,136.9,136.81,136.83,15200.0,102.9364,102.9891,102.9214,102.9364,15200.0
2015-04-16 13:55:00,136.82,136.85,136.76,136.84,14400.0,102.9289,102.9515,102.8838,102.944,14400.0
2015-04-16 14:00:00,136.84,136.87,136.66,136.84,23800.0,102.944,102.9665,102.8085,102.944,23800.0
2015-04-16 14:05:00,136.86,136.96,136.83,136.95,24100.0,102.959,103.0342,102.9364,103.0267,24100.0
2015-04-16 14:10:00,136.94,137.09,136.94,137.0,13500.0,103.0192,103.132,103.0192,103.0643,13500.0
2015-04-16 14:15:00,137.0,137.07,136.96,137.0,20200.0,103.0643,103.117,103.0342,103.0643,20200.0
2015-04-16 14:20:00,137.01,137.11,136.98,137.09,14800.0,103.0719,103.1471,103.0493,103.132,14800.0
2015-04-16 14:25:00,137.09,137.12,136.99,137.12,22500.0,103.132,103.1546,103.0568,103.1546,22500.0
2015-04-16 14:30:00,137.12,137.12,137.04,137.04,9500.0,103.1546,103.1546,103.0944,103.0944,9500.0
2015-04-16 14:35:00,137.04,137.18,136.96,136.99,26700.0,103.0944,103.1997,103.0342,103.0568,26700.0
2015-04-16 14:40:00,137.0,137.06,136.9,137.03,23400.0,103.0643,103.1095,102.9891,103.0869,23400.0
2015-04-16 14:45:00,137.02,137.03,136.82,136.92,17700.0,103.0794,103.0869,102.9289,103.0041,17700.0
2015-04-16 14:50:00,136.91,137.02,136.91,136.97,10100.0,102.9966,103.0794,102.9966,103.0418,10100.0
2015-04-16 14:55:00,136.95,136.97,136.62,136.62,20800.0,103.0267,103.0418,102.7785,102.7785,20800.0
2015-04-16 15:00:00,136.63,136.68,136.58,136.59,11200.0,102.786,102.8236,102.7484,102.7559,11200.0
2015-04-16 15:05:00,136.59,136.62,136.52,136.59,12000.0,102.7559,102.7785,102.7032,102.7559,12000.0
2015-04-16 15:10:00,136.59,136.63,136.51,136.57,13000.0,102.7559,102.786,102.6957,102.7408,13000.0
2015-04-16 15:15:00,136.57,136.57,136.38,136.41,12300.0,102.7408,102.7408,102.5979,102.6205,12300.0
2015-04-16 15:20:00,136.41,136.54,136.41,136.5,11000.0,102.6205,102.7183,102.6205,102.6882,11000.0
2015-04-16 15:25:00,136.44,136.45,136.3,136.37,17200.0,102.643,102.6506,102.5377,102.5904,17200.0
2015-04-16 15:30:00,136.38,136.46,136.33,136.37,15900.0,102.5979,102.6581,102.5603,102.5904,15900.0
2015-04-16 15:35:00,136.39,136.53,136.35,136.43,45300.0,102.6054,102.7108,102.5753,102.6355,45300.0
2015-04-16 15:40:00,136.43,136.44,136.29,136.33,15500.0,102.6355,102.643,102.5302,102.5603,15500.0
2015-04-16 15:45:00,136.36,136.39,136.23,136.33,21800.0,102.5829,102.6054,102.4851,102.5603,21800.0
2015-04-16 15:50:00,136.32,136.32,136.25,136.28,24200.0,102.5528,102.5528,102.5001,102.5227,24200.0
2015-04-16 15:55:00,136.29,136.45,136.29,136.33,84300.0,102.5302,102.6506,102.5302,102.5603,84300.0
2015-04-17 09:30:00,135.15,135.5,134.6,134.6,67700.0,101.6726,101.9359,101.2588,101.2588,67700.0
2015-04-17 09:35:00,134.62,134.74,134.41,134.54,35700.0,101.2739,101.3641,101.1159,101.2137,35700.0
2015-04-17 09:40:00,134.61,134.95,134.55,134.71,19400.0,101.2663,101.5221,101.2212,101.3416,19400.0
2015-04-17 09:45:00,134.73,134.73,134.48,134.56,18900.0,101.3566,101.3566,101.1685,101.2287,18900.0
2015-04-17 09:50:00,134.54,134.64,134.47,134.6,28700.0,101.2137,101.2889,101.161,101.2588,28700.0
2015-04-17 09:55:00,134.55,134.62,134.19,134.19,37800.0,101.2212,101.2739,100.9504,100.9504,37800.0
2015-04-17 10:00:00,134.2,134.23,133.93,133.98,31800.0,100.9579,100.9805,100.7548,100.7924,31800.0
2015-04-17 10:05:00,133.93,134.0,133.72,133.97,11200.0,100.7548,100.8074,100.5968,100.7849,11200.0
2015-04-17 10:10:00,134.0,134.08,133.9,133.94,19600.0,100.8074,100.8676,100.7322,100.7623,19600.0
2015-04-17 10:15:00,133.89,133.97,133.77,133.84,18300.0,100.7247,100.7849,100.6344,100.6871,18300.0
2015-04-17 10:20:00,133.84,134.02,133.77,133.98,18200.0,100.6871,100.8225,100.6344,100.7924,18200.0
2015-04-17 10:25:00,133.96,133.98,133.83,133.89,15600.0,100.7774,100.7924,100.6796,100.7247,15600.0
2015-04-17 10:30:00,133.89,134.09,133.8,134.08,9000.0,100.7247,100.8752,100.657,100.8676,9000.0
2015-04-17 10:35:00,134.03,134.18,133.99,134.18,9700.0,100.83,100.9429,100.7999,100.9429,9700.0
2015-04-17 10:40:00,134.19,134.34,134.18,134.32,8000.0,100.9504,101.0632,100.9429,101.0482,8000.0
2015-04-17 10:45:00,134.34,134.57,134.16,134.25,15700.0,101.0632,101.2363,100.9278,100.9955,15700.0
2015-04-17 10:50:00,134.25,134.25,134.12,134.15,6100.0,100.9955,100.9955,100.8977,100.9203,6100.0
2015-04-17 10:55:00,134.18,134.27,134.18,134.26,6100.0,100.9429,101.0106,100.9429,101.003,6100.0
2015-04-17 11:00:00,134.19,134.21,134.0,134.11,11800.0,100.9504,100.9654,100.8074,100.8902,11800.0
2015-04-17 11:05:00,134.09,134.24,134.01,134.19,9100.0,100.8752,100.988,100.815,100.9504,9100.0
2015-04-17 11:10:00,134.24,134.42,134.2,134.42,5800.0,100.988,101.1234,100.9579,101.1234,5800.0
2015-04-17 11:15:00,134.38,134.5,134.34,134.42,7900.0,101.0933,101.1836,101.0632,101.1234,7900.0
2015-04-17 11:20:00,134.45,134.5,134.43,134.48,15400.0,101.146,101.1836,101.1309,101.1685,15400.0
2015-04-17 11:25:00,134.49,134.78,134.49,134.71,9300.0,101.1761,101.3942,101.1761,101.3416,9300.0
2015-04-17 11:30:00,134.76,134.78,134.68,134.77,8500.0,101.3792,101.3942,101.319,101.3867,8500.0
2015-04-17 11:35:00,134.82,134.83,134.57,134.57,9200.0,101.4243,101.4319,101.2363,101.2363,9200.0
2015-04-17 11:40:00,134.59,134.6,134.48,134.59,5700.0,101.2513,101.2588,101.1685,101.2513,5700.0
2015-04-17 11:45:00,134.57,134.69,134.56,134.67,9200.0,101.2363,101.3265,101.2287,101.3115,9200.0
2015-04-17 11:50:00,134.67,134.77,134.67,134.71,9300.0,101.3115,101.3867,101.3115,101.3416,9300.0
2015-04-17 11:55:00,134.75,134.8,134.54,134.55,17800.0,101.3717,101.4093,101.2137,101.2212,17800.0
2015-04-17 12:00:00,134.54,134.62,134.52,134.62,5100.0,101.2137,101.2739,101.1986,101.2739,5100.0
2015-04-17 12:05:00,134.62,134.62,134.49,134.53,9200.0,101.2739,101.2739,101.1761,101.2062,9200.0
2015-04-17 12:10:00,134.5,134.54,134.45,134.46,4300.0,101.1836,101.2137,101.146,101.1535,4300.0
2015-04-17 12:15:00,134.48,134.56,134.35,134.36,5000.0,101.1685,101.2287,101.0707,101.0783,5000.0
2015-04-17 12:20:00,134.38,134.46,134.31,134.31,5000.0,101.0933,101.1535,101.0407,101.0407,5000.0
2015-04-17 12:25:00,134.28,134.36,134.28,134.36,3200.0,101.0181,101.0783,101.0181,101.0783,3200.0
2015-04-17 12:30:00,134.41,134.54,134.34,134.52,6000.0,101.1159,101.2137,101.0632,101.1986,6000.0
2015-04-17 12:35:00,134.53,134.76,134.5,134.61,38400.0,101.2062,101.3792,101.1836,101.2663,38400.0
2015-04-17 12:40:00,134.61,134.61,134.45,134.46,4100.0,101.2663,101.2663,101.146,101.1535,4100.0
2015-04-17 12:45:00,134.44,134.58,134.38,134.58,4300.0,101.1385,101.2438,101.0933,101.2438,4300.0
2015-04-17 12:50:00,134.6,134.69,134.57,134.6,9100.0,101.2588,101.3265,101.2363,101.2588,9100.0
2015-04-17 12:55:00,134.62,134.66,134.44,134.5,27100.0,101.2739,101.304,101.1385,101.1836,27100.0
2015-04-17 13:00:00,134.51,134.61,134.47,134.56,2000.0,101.1911,101.2663,101.161,101.2287,2000.0
2015-04-17 13:05:00,134.59,134.66,134.57,134.63,7800.0,101.2513,101.304,101.2363,101.2814,7800.0
2015-04-17 13:10:00,134.61,134.72,134.61,134.7,4300.0,101.2663,101.3491,101.2663,101.3341,4300.0
2015-04-17 13:15:00,134.68,134.69,134.6,134.69,5000.0,101.319,101.3265,101.2588,101.3265,5000.0
2015-04-17 13:20:00,134.68,134.72,134.67,134.71,4100.0,101.319,101.3491,101.3115,101.3416,4100.0
2015-04-17 13:25:00,134.68,134.69,134.48,134.5,5700.0,101.319,101.3265,101.1685,101.1836,5700.0
2015-04-17 13:30:00,134.49,134.51,134.26,134.28,8200.0,101.1761,101.1911,101.003,101.0181,8200.0
2015-04-17 13:35:00,134.3,134.36,134.23,134.26,7000.0,101.0331,101.0783,100.9805,101.003,7000.0
2015-04-17 13:40:00,134.21,134.32,134.0,134.22,23900.0,100.9654,101.0482,100.8074,100.973,23900.0
2015-04-17 13:45:00,134.21,134.24,134.11,134.19,11700.0,100.9654,100.988,100.8902,100.9504,11700.0
2015-04-17 13:50:00,134.2,134.24,133.96,133.96,12900.0,100.9579,100.988,100.7774,100.7774,12900.0
2015-04-17 13:55:00,133.96,134.0,133.87,133.95,7800.0,100.7774,100.8074,100.7096,100.7698,7800.0
2015-04-17 14:00:00,133.94,134.03,133.87,133.87,14400.0,100.7623,100.83,100.7096,100.7096,14400.0
2015-04-17 14:05:00,133.85,133.89,133.65,133.65,21700.0,100.6946,100.7247,100.5441,100.5441,21700.0
2015-04-17 14:10:00,133.63,133.71,133.55,133.66,6700.0,100.5291,100.5893,100.4689,100.5517,6700.0
2015-04-17 14:15:00,133.65,133.68,133.52,133.61,16200.0,100.5441,100.5667,100.4463,100.5141,16200.0
2015-04-17 14:20:00,133.61,133.61,133.44,133.5,18000.0,100.5141,100.5141,100.3862,100.4313,18000.0
2015-04-17 14:25:00,133.5,133.54,133.46,133.46,12000.0,100.4313,100.4614,100.4012,100.4012,12000.0
2015-04-17 14:30:00,133.47,133.52,133.38,133.49,12100.0,100.4087,100.4463,100.341,100.4238,12100.0
2015-04-17 14:35:00,133.49,133.59,133.47,133.54,11100.0,100.4238,100.499,100.4087,100.4614,11100.0
2015-04-17 14:40:00,133.55,133.62,133.53,133.59,11600.0,100.4689,100.5216,100.4539,100.499,11600.0
2015-04-17 14:45:00,133.6,133.67,133.6,133.62,15700.0,100.5065,100.5592,100.5065,100.5216,15700.0
2015-04-17 14:50:00,133.61,133.62,133.45,133.45,23100.0,100.5141,100.5216,100.3937,100.3937,23100.0
2015-04-17 14:55:00,133.46,133.56,133.46,133.54,13600.0,100.4012,100.4764,100.4012,100.4614,13600.0
2015-04-17 15:00:00,133.52,133.72,133.51,133.69,13100.0,100.4463,100.5968,100.4388,100.5742,13100.0
2015-04-17 15:05:00,133.69,133.69,133.58,133.59,12700.0,100.5742,100.5742,100.4915,100.499,12700.0
2015-04-17 15:10:00,133.59,133.77,133.58,133.74,15600.0,100.499,100.6344,100.4915,100.6118,15600.0
2015-04-17 15:15:00,133.75,133.84,133.72,133.73,17900.0,100.6194,100.6871,100.5968,100.6043,17900.0
2015-04-17 15:20:00,133.75,133.77,133.61,133.71,11600.0,100.6194,100.6344,100.5141,100.5893,11600.0
2015-04-17 15:25:00,133.73,133.88,133.71,133.85,17000.0,100.6043,100.7172,100.5893,100.6946,17000.0
2015-04-17 15:30:00,133.87,134.19,133.86,134.15,20400.0,100.7096,100.9504,100.7021,100.9203,20400.0
2015-04-17 15:35:00,134.15,134.34,134.11,134.29,18400.0,100.9203,101.0632,100.8902,101.0256,18400.0
2015-04-17 15:40:00,134.3,134.3,134.23,134.27,18300.0,101.0331,101.0331,100.9805,101.0106,18300.0
2015-04-17 15:45:00,134.24,134.27,133.93,133.93,41000.0,100.988,101.0106,100.7548,100.7548,41000.0
2015-04-17 15:50:00,133.94,133.96,133.82,133.86,48400.0,100.7623,100.7774,100.672,100.7021,48400.0
2015-04-17 15:55:00,133.87,134.0,133.78,133.9,141600.0,100.7096,100.8074,100.6419,100.7322,141600.0
2015-04-20 09:30:00,134.77,135.5,134.66,135.28,33900.0,101.3867,101.9359,101.304,101.7704,33900.0
2015-04-20 09:35:00,135.3,135.8,135.22,135.3,35200.0,101.7854,102.1616,101.7252,101.7854,35200.0
2015-04-20 09:40:00,135.42,135.73,135.36,135.65,3200.0,101.8757,102.1089,101.8306,102.0487,3200.0
2015-04-20 09:45:00,135.67,136.0,135.67,135.82,24900.0,102.0638,102.312,102.0638,102.1766,24900.0
2015-04-20 09:50:00,135.8,135.84,135.3,135.32,12700.0,102.1616,102.1917,101.7854,101.8005,12700.0
2015-04-20 09:55:00,135.32,135.32,134.8,135.04,14700.0,101.8005,101.8005,101.4093,101.5898,14700.0
2015-04-20 10:00:00,135.07,135.34,135.04,135.18,11200.0,101.6124,101.8155,101.5898,101.6952,11200.0
2015-04-20 10:05:00,135.11,135.35,135.07,135.35,10300.0,101.6425,101.823,101.6124,101.823,10300.0
2015-04-20 10:10:00,135.32,135.33,135.17,135.2,5600.0,101.8005,101.808,101.6876,101.7102,5600.0
2015-04-20 10:15:00,135.15,135.24,135.15,135.19,4500.0,101.6726,101.7403,101.6726,101.7027,4500.0
2015-04-20 10:20:00,135.16,135.16,135.06,135.12,5200.0,101.6801,101.6801,101.6049,101.65,5200.0
2015-04-20 10:25:00,135.1,135.14,134.92,135.0,17600.0,101.635,101.6651,101.4996,101.5597,17600.0
2015-04-20 10:30:00,135.0,135.02,134.92,134.93,4900.0,101.5597,101.5748,101.4996,101.5071,4900.0
2015-04-20 10:35:00,134.93,135.1,134.92,135.0,7500.0,101.5071,101.635,101.4996,101.5597,7500.0
2015-04-20 10:40:00,135.03,135.18,134.97,135.04,5900.0,101.5823,101.6952,101.5372,101.5898,5900.0
2015-04-20 10:45:00,135.01,135.06,134.97,135.0,9800.0,101.5673,101.6049,101.5372,101.5597,9800.0
2015-04-20 10:50:00,135.03,135.08,134.9,134.95,13800.0,101.5823,101.6199,101.4845,101.5221,13800.0
2015-04-20 10:55:00,134.96,135.13,134.96,135.08,3700.0,101.5296,101.6575,101.5296,101.6199,3700.0
2015-04-20 11:00:00,135.11,135.44,135.08,135.43,6700.0,101.6425,101.8907,101.6199,101.8832,6700.0
2015-04-20 11:05:00,135.44,135.49,135.4,135.41,5200.0,101.8907,101.9284,101.8607,101.8682,5200.0
2015-04-20 11:10:00,135.4,135.42,135.25,135.26,5400.0,101.8607,101.8757,101.7478,101.7553,5400.0
2015-04-20 11:15:00,135.23,135.4,135.22,135.37,10800.0,101.7328,101.8607,101.7252,101.8381,10800.0
2015-04-20 11:20:00,135.35,135.41,135.3,135.32,11100.0,101.823,101.8682,101.7854,101.8005,11100.0
2015-04-20 11:25:00,135.31,135.46,135.28,135.4,10100.0,101.793,101.9058,101.7704,101.8607,10100.0
2015-04-20 11:30:00,135.42,135.47,135.39,135.46,4700.0,101.8757,101.9133,101.8531,101.9058,4700.0
2015-04-20 11:35:00,135.46,135.55,135.38,135.38,10500.0,101.9058,101.9735,101.8456,101.8456,10500.0
2015-04-20 11:40:00,135.38,135.42,135.23,135.26,23500.0,101.8456,101.8757,101.7328,101.7553,23500.0
2015-04-20 11:45:00,135.23,135.31,135.22,135.26,6300.0,101.7328,101.793,101.7252,101.7553,6300.0
2015-04-20 11:50:00,135.27,135.32,135.19,135.3,5100.0,101.7629,101.8005,101.7027,101.7854,5100.0
2015-04-20 11:55:00,135.29,135.29,135.21,135.23,6800.0,101.7779,101.7779,101.7177,101.7328,6800.0
2015-04-20 12:00:00,135.23,135.35,135.19,135.21,9800.0,101.7328,101.823,101.7027,101.7177,9800.0
2015-04-20 12:05:00,135.21,135.21,135.06,135.06,7400.0,101.7177,101.7177,101.6049,101.6049,7400.0
2015-04-20 12:10:00,135.06,135.07,134.78,134.94,60400.0,101.6049,101.6124,101.3942,101.5146,60400.0
2015-04-20 12:15:00,135.04,135.24,135.01,135.24,9100.0,101.5898,101.7403,101.5673,101.7403,9100.0
2015-04-20 12:20:00,135.24,135.28,135.09,135.17,15900.0,101.7403,101.7704,101.6274,101.6876,15900.0
2015-04-20 12:25:00,135.19,135.36,135.19,135.32,3400.0,101.7027,101.8306,101.7027,101.8005,3400.0
2015-04-20 12:30:00,135.31,135.32,135.23,135.25,4200.0,101.793,101.8005,101.7328,101.7478,4200.0
2015-04-20 12:35:00,135.23,135.27,135.17,135.2,4900.0,101.7328,101.7629,101.6876,101.7102,4900.0
2015-04-20 12:40:00,135.22,135.32,135.22,135.29,7200.0,101.7252,101.8005,101.7252,101.7779,7200.0
2015-04-20 12:45:00,135.28,135.29,135.23,135.26,4000.0,101.7704,101.7779,101.7328,101.7553,4000.0
2015-04-20 12:50:00,135.24,135.33,135.24,135.26,6500.0,101.7403,101.808,101.7403,101.7553,6500.0
2015-04-20 12:55:00,135.26,135.43,135.26,135.4,5300.0,101.7553,101.8832,101.7553,101.8607,5300.0
2015-04-20 13:00:00,135.45,135.5,135.19,135.23,24300.0,101.8983,101.9359,101.7027,101.7328,24300.0
2015-04-20 13:05:00,135.24,135.4,135.23,135.31,10200.0,101.7403,101.8607,101.7328,101.793,10200.0
2015-04-20 13:10:00,135.32,135.34,135.14,135.16,25700.0,101.8005,101.8155,101.6651,101.6801,25700.0
2015-04-20 13:15:00,135.14,135.34,135.08,135.25,38100.0,101.6651,101.8155,101.6199,101.7478,38100.0
2015-04-20 13:20:00,135.28,135.4,135.22,135.22,10100.0,101.7704,101.8607,101.7252,101.7252,10100.0
2015-04-20 13:25:00,135.21,135.33,135.06,135.06,19100.0,101.7177,101.808,101.6049,101.6049,19100.0
2015-04-20 13:30:00,135.06,135.2,134.98,135.07,34400.0,101.6049,101.7102,101.5447,101.6124,34400.0
2015-04-20 13:35:00,135.09,135.13,135.06,135.09,7200.0,101.6274,101.6575,101.6049,101.6274,7200.0
2015-04-20 13:40:00,135.08,135.13,135.03,135.06,23000.0,101.6199,101.6575,101.5823,101.6049,23000.0
2015-04-20 13:45:00,135.08,135.1,135.03,135.05,12700.0,101.6199,101.635,101.5823,101.5974,12700.0
2015-04-20 13:50:00,135.05,135.1,134.99,135.02,6800.0,101.5974,101.635,101.5522,101.5748,6800.0
2015-04-20 13:55:00,135.02,135.09,134.99,135.02,12200.0,101.5748,101.6274,101.5522,101.5748,12200.0
2015-04-20 14:00:00,135.04,135.06,135.0,135.01,7300.0,101.5898,101.6049,101.5597,101.5673,7300.0
2015-04-20 14:05:00,134.99,134.99,134.89,134.89,13200.0,101.5522,101.5522,101.477,101.477,13200.0
2015-04-20 14:10:00,134.88,135.03,134.86,134.95,26800.0,101.4695,101.5823,101.4544,101.5221,26800.0
2015-04-20 14:15:00,134.99,135.0,134.9,134.94,11100.0,101.5522,101.5597,101.4845,101.5146,11100.0
2015-04-20 14:20:00,134.93,134.98,134.89,134.94,13900.0,101.5071,101.5447,101.477,101.5146,13900.0
2015-04-20 14:25:00,134.94,134.96,134.9,134.94,14500.0,101.5146,101.5296,101.4845,101.5146,14500.0
2015-04-20 14:30:00,134.95,134.97,134.92,134.94,9500.0,101.5221,101.5372,101.4996,101.5146,9500.0
2015-04-20 14:35:00,134.96,134.97,134.94,134.95,15300.0,101.5296,101.5372,101.5146,101.5221,15300.0
2015-04-20 14:40:00,134.95,135.05,134.94,135.03,12700.0,101.5221,101.5974,101.5146,101.5823,12700.0
2015-04-20 14:45:00,135.03,135.37,135.03,135.36,39500.0,101.5823,101.8381,101.5823,101.8306,39500.0
2015-04-20 14:50:00,135.36,135.37,135.2,135.23,15700.0,101.8306,101.8381,101.7102,101.7328,15700.0
2015-04-20 14:55:00,135.26,135.26,135.14,135.14,20800.0,101.7553,101.7553,101.6651,101.6651,20800.0
2015-04-20 15:00:00,135.13,135.21,135.0,135.08,71300.0,101.6575,101.7177,101.5597,101.6199,71300.0
2015-04-20 15:05:00,135.08,135.18,135.02,135.11,70100.0,101.6199,101.6952,101.5748,101.6425,70100.0
2015-04-20 15:10:00,135.12,135.14,135.02,135.1,58300.0,101.65,101.6651,101.5748,101.635,58300.0
2015-04-20 15:15:00,135.1,135.29,135.1,135.29,29500.0,101.635,101.7779,101.635,101.7779,29500.0
2015-04-20 15:20:00,135.28,135.4,135.25,135.38,15800.0,101.7704,101.8607,101.7478,101.8456,15800.0
2015-04-20 15:25:00,135.38,135.48,135.32,135.47,21600.0,101.8456,101.9208,101.8005,101.9133,21600.0
2015-04-20 15:30:00,135.45,135.52,135.39,135.39,14700.0,101.8983,101.9509,101.8531,101.8531,14700.0
2015-04-20 15:35:00,135.4,135.4,135.21,135.21,19500.0,101.8607,101.8607,101.7177,101.7177,19500.0
2015-04-20 15:40:00,135.22,135.23,135.04,135.09,42400.0,101.7252,101.7328,101.5898,101.6274,42400.0
2015-04-20 15:45:00,135.08,135.15,135.04,135.1,40900.0,101.6199,101.6726,101.5898,101.635,40900.0
2015-04-20 15:50:00,135.1,135.16,135.08,135.15,36700.0,101.635,101.6801,101.6199,101.6726,36700.0
2015-04-20 15:55:00,135.14,135.15,135.1,135.14,40200.0,101.6651,101.6726,101.635,101.6651,40200.0
2015-04-21 09:30:00,135.85,136.47,135.58,135.58,38000.0,102.1992,102.6656,101.9961,101.9961,38000.0
2015-04-21 09:35:00,135.58,135.58,134.78,134.84,13300.0,101.9961,101.9961,101.3942,101.4394,13300.0
2015-04-21 09:40:00,134.92,134.92,134.74,134.82,17300.0,101.4996,101.4996,101.3641,101.4243,17300.0
2015-04-21 09:45:00,134.88,135.11,134.75,135.07,14400.0,101.4695,101.6425,101.3717,101.6124,14400.0
2015-04-21 09:50:00,135.05,135.13,134.92,134.92,9900.0,101.5974,101.6575,101.4996,101.4996,9900.0
2015-04-21 09:55:00,134.98,135.01,134.73,134.76,9000.0,101.5447,101.5673,101.3566,101.3792,9000.0
2015-04-21 10:00:00,134.8,135.01,134.8,134.9,10200.0,101.4093,101.5673,101.4093,101.4845,10200.0
2015-04-21 10:05:00,134.88,134.93,134.7,134.87,14700.0,101.4695,101.5071,101.3341,101.4619,14700.0
2015-04-21 10:10:00,134.9,134.96,134.74,134.91,12300.0,101.4845,101.5296,101.3641,101.492,12300.0
2015-04-21 10:15:00,134.91,135.26,134.9,135.26,8800.0,101.492,101.7553,101.4845,101.7553,8800.0
2015-04-21 10:20:00,135.2,135.31,135.17,135.21,14600.0,101.7102,101.793,101.6876,101.7177,14600.0
2015-04-21 10:25:00,135.19,135.22,135.06,135.16,16800.0,101.7027,101.7252,101.6049,101.6801,16800.0
2015-04-21 10:30:00,135.16,135.18,135.0,135.12,7900.0,101.6801,101.6952,101.5597,101.65,7900.0
2015-04-21 10:35:00,135.13,135.22,135.12,135.17,4200.0,101.6575,101.7252,101.65,101.6876,4200.0
2015-04-21 10:40:00,135.17,135.2,134.93,134.97,15300.0,101.6876,101.7102,101.5071,101.5372,15300.0
2015-04-21 10:45:00,134.96,135.17,134.96,135.1,8700.0,101.5296,101.6876,101.5296,101.635,8700.0
2015-04-21 10:50:00,135.11,135.37,135.1,135.37,8800.0,101.6425,101.8381,101.635,101.8381,8800.0
2015-04-21 10:55:00,135.42,135.45,135.37,135.44,4600.0,101.8757,101.8983,101.8381,101.8907,4600.0
2015-04-21 11:00:00,135.43,135.56,135.42,135.51,6300.0,101.8832,101.981,101.8757,101.9434,6300.0
2015-04-21 11:05:00,135.51,135.58,135.45,135.49,7900.0,101.9434,101.9961,101.8983,101.9284,7900.0
2015-04-21 11:10:00,135.51,135.57,135.44,135.56,7600.0,101.9434,101.9885,101.8907,101.981,7600.0
2015-04-21 11:15:00,135.6,135.93,135.59,135.79,33100.0,102.0111,102.2594,102.0036,102.1541,33100.0
2015-04-21 11:20:00,135.78,135.86,135.67,135.73,16500.0,102.1465,102.2067,102.0638,102.1089,16500.0
2015-04-21 11:25:00,135.74,135.74,135.61,135.67,7400.0,102.1164,102.1164,102.0186,102.0638,7400.0
2015-04-21 11:30:00,135.64,135.82,135.62,135.7,9600.0,102.0412,102.1766,102.0262,102.0863,9600.0
2015-04-21 11:35:00,135.71,135.78,135.61,135.63,11500.0,102.0939,102.1465,102.0186,102.0337,11500.0
2015-04-21 11:40:00,135.69,135.73,135.55,135.55,9200.0,102.0788,102.1089,101.9735,101.9735,9200.0
2015-04-21 11:45:00,135.53,135.53,135.25,135.31,15600.0,101.9585,101.9585,101.7478,101.793,15600.0
2015-04-21 11:50:00,135.31,135.45,135.21,135.45,8700.0,101.793,101.8983,101.7177,101.8983,8700.0
2015-04-21 11:55:00,135.42,135.5,135.38,135.44,11400.0,101.8757,101.9359,101.8456,101.8907,11400.0
2015-04-21 12:00:00,135.44,135.51,135.28,135.48,12200.0,101.8907,101.9434,101.7704,101.9208,12200.0
2015-04-21 12:05:00,135.47,135.65,135.46,135.65,6200.0,101.9133,102.0487,101.9058,102.0487,6200.0
2015-04-21 12:10:00,135.69,135.74,135.61,135.7,6300.0,102.0788,102.1164,102.0186,102.0863,6300.0
2015-04-21 12:15:00,135.72,135.77,135.67,135.74,4500.0,102.1014,102.139,102.0638,102.1164,4500.0
2015-04-21 12:20:00,135.73,135.87,135.73,135.81,7900.0,102.1089,102.2142,102.1089,102.1691,7900.0
2015-04-21 12:25:00,135.82,135.87,135.7,135.7,8700.0,102.1766,102.2142,102.0863,102.0863,8700.0
2015-04-21 12:30:00,135.7,135.75,135.61,135.62,14300.0,102.0863,102.124,102.0186,102.0262,14300.0
2015-04-21 12:35:00,135.62,135.62,135.43,135.53,14600.0,102.0262,102.0262,101.8832,101.9585,14600.0
2015-04-21 12:40:00,135.54,135.61,135.53,135.59,3900.0,101.966,102.0186,101.9585,102.0036,3900.0
2015-04-21 12:45:00,135.61,135.73,135.61,135.69,5300.0,102.0186,102.1089,102.0186,102.0788,5300.0
2015-04-21 12:50:00,135.69,135.79,135.68,135.77,4500.0,102.0788,102.1541,102.0713,102.139,4500.0
2015-04-21 12:55:00,135.79,135.89,135.75,135.89,6300.0,102.1541,102.2293,102.124,102.2293,6300.0
2015-04-21 13:00:00,135.85,135.9,135.83,135.83,4200.0,102.1992,102.2368,102.1841,102.1841,4200.0
2015-04-21 13:05:00,135.83,135.84,135.65,135.71,9100.0,102.1841,102.1917,102.0487,102.0939,9100.0
2015-04-21 13:10:00,135.73,136.0,135.71,136.0,9100.0,102.1089,102.312,102.0939,102.312,9100.0
2015-04-21 13:15:00,135.98,136.0,135.93,135.95,6000.0,102.297,102.312,102.2594,102.2744,6000.0
2015-04-21 13:20:00,135.95,136.14,135.92,136.12,5800.0,102.2744,102.4174,102.2519,102.4023,5800.0
2015-04-21 13:25:00,136.12,136.12,136.0,136.01,10700.0,102.4023,102.4023,102.312,102.3196,10700.0
2015-04-21 13:30:00,136.03,136.13,136.02,136.06,10000.0,102.3346,102.4098,102.3271,102.3572,10000.0
2015-04-21 13:35:00,136.05,136.05,135.89,135.91,11600.0,102.3496,102.3496,102.2293,102.2443,11600.0
2015-04-21 13:40:00,135.94,136.04,135.94,136.0,10900.0,102.2669,102.3421,102.2669,102.312,10900.0
2015-04-21 13:45:00,136.02,136.17,136.02,136.05,12600.0,102.3271,102.4399,102.3271,102.3496,12600.0
2015-04-21 13:50:00,135.97,136.13,135.97,136.1,5600.0,102.2895,102.4098,102.2895,102.3873,5600.0
2015-04-21 13:55:00,136.09,136.12,136.02,136.02,12600.0,102.3797,102.4023,102.3271,102.3271,12600.0
2015-04-21 14:00:00,136.01,136.04,135.94,136.02,10100.0,102.3196,102.3421,102.2669,102.3271,10100.0
2015-04-21 14:05:00,136.02,136.04,135.91,136.0,13300.0,102.3271,102.3421,102.2443,102.312,13300.0
2015-04-21 14:10:00,135.98,136.14,135.94,136.11,9100.0,102.297,102.4174,102.2669,102.3948,9100.0
2015-04-21 14:15:00,136.12,136.34,136.12,136.33,19000.0,102.4023,102.5678,102.4023,102.5603,19000.0
2015-04-21 14:20:00,136.3,136.43,136.28,136.39,9300.0,102.5377,102.6355,102.5227,102.6054,9300.0
2015-04-21 14:25:00,136.38,136.49,136.35,136.44,11100.0,102.5979,102.6807,102.5753,102.643,11100.0
2015-04-21 14:30:00,136.49,136.53,136.3,136.4,13300.0,102.6807,102.7108,102.5377,102.613,13300.0
2015-04-21 14:35:00,136.38,136.41,136.22,136.27,16100.0,102.5979,102.6205,102.4775,102.5152,16100.0
2015-04-21 14:40:00,136.28,136.35,136.21,136.31,8700.0,102.5227,102.5753,102.47,102.5452,8700.0
2015-04-21 14:45:00,136.31,136.45,136.29,136.4,9400.0,102.5452,102.6506,102.5302,102.613,9400.0
2015-04-21 14:50:00,136.4,136.47,136.33,136.41,6600.0,102.613,102.6656,102.5603,102.6205,6600.0
2015-04-21 14:55:00,136.44,136.57,136.35,136.53,12100.0,102.643,102.7408,102.5753,102.7108,12100.0
2015-04-21 15:00:00,136.55,136.56,136.32,136.36,15700.0,102.7258,102.7333,102.5528,102.5829,15700.0
2015-04-21 15:05:00,136.33,136.36,136.24,136.28,12900.0,102.5603,102.5829,102.4926,102.5227,12900.0
2015-04-21 15:10:00,136.27,136.32,136.26,136.27,9000.0,102.5152,102.5528,102.5076,102.5152,9000.0
2015-04-21 15:15:00,136.27,136.31,136.2,136.21,10800.0,102.5152,102.5452,102.4625,102.47,10800.0
2015-04-21 15:20:00,136.23,136.23,136.04,136.13,20500.0,102.4851,102.4851,102.3421,102.4098,20500.0
2015-04-21 15:25:00,136.1,136.1,135.92,135.94,15400.0,102.3873,102.3873,102.2519,102.2669,15400.0
2015-04-21 15:30:00,135.94,135.98,135.87,135.97,19900.0,102.2669,102.297,102.2142,102.2895,19900.0
2015-04-21 15:35:00,135.93,136.08,135.92,136.03,16400.0,102.2594,102.3722,102.2519,102.3346,16400.0
2015-04-21 15:40:00,136.01,136.12,136.01,136.07,18100.0,102.3196,102.4023,102.3196,102.3647,18100.0
2015-04-21 15:45:00,136.05,136.05,135.95,136.04,24900.0,102.3496,102.3496,102.2744,102.3421,24900.0
2015-04-21 15:50:00,136.01,136.13,136.01,136.11,27300.0,102.3196,102.4098,102.3196,102.3948,27300.0
2015-04-21 15:55:00,136.09,136.12,136.03,136.06,44500.0,102.3797,102.4023,102.3346,102.3572,44500.0
2015-04-22 09:30:00,136.46,136.85,136.27,136.59,29600.0,102.6581,102.9515,102.5152,102.7559,29600.0
2015-04-22 09:35:00,136.61,136.61,135.82,135.93,33000.0,102.7709,102.7709,102.1766,102.2594,33000.0
2015-04-22 09:40:00,136.03,136.06,135.48,135.64,15600.0,102.3346,102.3572,101.9208,102.0412,15600.0
2015-04-22 09:45:00,135.69,135.88,135.44,135.53,11200.0,102.0788,102.2218,101.8907,101.9585,11200.0
2015-04-22 09:50:00,135.46,135.64,135.27,135.36,14800.0,101.9058,102.0412,101.7629,101.8306,14800.0
2015-04-22 09:55:00,135.39,135.41,135.17,135.39,5200.0,101.8531,101.8682,101.6876,101.8531,5200.0
2015-04-22 10:00:00,135.41,135.69,135.24,135.4,11700.0,101.8682,102.0788,101.7403,101.8607,11700.0
2015-04-22 10:05:00,135.47,135.53,135.24,135.28,13600.0,101.9133,101.9585,101.7403,101.7704,13600.0
2015-04-22 10:10:00,135.25,135.53,135.18,135.47,18300.0,101.7478,101.9585,101.6952,101.9133,18300.0
2015-04-22 10:15:00,135.47,135.53,135.32,135.5,6000.0,101.9133,101.9585,101.8005,101.9359,6000.0
2015-04-22 10:20:00,135.54,135.69,135.48,135.6,5400.0,101.966,102.0788,101.9208,102.0111,5400.0
2015-04-22 10:25:00,135.59,135.75,135.54,135.62,7300.0,102.0036,102.124,101.966,102.0262,7300.0
2015-04-22 10:30:00,135.68,135.95,135.67,135.89,6800.0,102.0713,102.2744,102.0638,102.2293,6800.0
2015-04-22 10:35:00,135.89,136.06,135.87,136.0,13900.0,102.2293,102.3572,102.2142,102.312,13900.0
2015-04-22 10:40:00,136.04,136.59,136.04,136.59,9500.0,102.3421,102.7559,102.3421,102.7559,9500.0
2015-04-22 10:45:00,136.59,136.7,136.5,136.68,4700.0,102.7559,102.8386,102.6882,102.8236,4700.0
2015-04-22 10:50:00,136.67,136.74,136.56,136.63,11500.0,102.8161,102.8687,102.7333,102.786,11500.0
2015-04-22 10:55:00,136.63,136.66,136.54,136.63,4900.0,102.786,102.8085,102.7183,102.786,4900.0
2015-04-22 11:00:00,136.66,136.7,136.52,136.7,5800.0,102.8085,102.8386,102.7032,102.8386,5800.0
2015-04-22 11:05:00,136.66,136.66,136.53,136.53,3100.0,102.8085,102.8085,102.7108,102.7108,3100.0
2015-04-22 11:10:00,136.6,136.62,136.33,136.37,3800.0,102.7634,102.7785,102.5603,102.5904,3800.0
2015-04-22 11:15:00,136.34,136.47,136.23,136.23,3200.0,102.5678,102.6656,102.4851,102.4851,3200.0
2015-04-22 11:20:00,136.25,136.37,136.16,136.16,2700.0,102.5001,102.5904,102.4324,102.4324,2700.0
2015-04-22 11:25:00,136.21,136.27,136.15,136.22,5200.0,102.47,102.5152,102.4249,102.4775,5200.0
2015-04-22 11:30:00,136.25,136.49,136.23,136.4,8600.0,102.5001,102.6807,102.4851,102.613,8600.0
2015-04-22 11:35:00,136.37,136.47,136.29,136.47,5300.0,102.5904,102.6656,102.5302,102.6656,5300.0
2015-04-22 11:40:00,136.48,136.5,136.28,136.38,3600.0,102.6731,102.6882,102.5227,102.5979,3600.0
2015-04-22 11:45:00,136.36,136.38,136.32,136.32,6000.0,102.5829,102.5979,102.5528,102.5528,6000.0
2015-04-22 11:50:00,136.32,136.32,136.19,136.27,6600.0,102.5528,102.5528,102.455,102.5152,6600.0
2015-04-22 11:55:00,136.26,136.5,136.24,136.28,9100.0,102.5076,102.6882,102.4926,102.5227,9100.0
2015-04-22 12:00:00,136.28,136.3,136.1,136.1,7500.0,102.5227,102.5377,102.3873,102.3873,7500.0
2015-04-22 12:05:00,136.15,136.17,136.03,136.14,5700.0,102.4249,102.4399,102.3346,102.4174,5700.0
2015-04-22 12:10:00,136.2,136.31,136.2,136.31,3800.0,102.4625,102.5452,102.4625,102.5452,3800.0
2015-04-22 12:15:00,136.29,136.38,136.27,136.36,5000.0,102.5302,102.5979,102.5152,102.5829,5000.0
2015-04-22 12:20:00,136.39,136.4,136.36,136.38,1600.0,102.6054,102.613,102.5829,102.5979,1600.0
2015-04-22 12:25:00,136.37,136.59,136.32,136.51,6600.0,102.5904,102.7559,102.5528,102.6957,6600.0
2015-04-22 12:30:00,136.51,136.51,136.27,136.34,11600.0,102.6957,102.6957,102.5152,102.5678,11600.0
2015-04-22 12:35:00,136.36,136.48,136.36,136.47,2900.0,102.5829,102.6731,102.5829,102.6656,2900.0
2015-04-22 12:40:00,136.48,136.62,136.48,136.62,6800.0,102.6731,102.7785,102.6731,102.7785,6800.0
2015-04-22 12:45:00,136.61,136.76,136.61,136.69,4800.0,102.7709,102.8838,102.7709,102.8311,4800.0
2015-04-22 12:50:00,136.71,136.76,136.61,136.74,5100.0,102.8462,102.8838,102.7709,102.8687,5100.0
2015-04-22 12:55:00,136.74,136.77,136.7,136.77,11600.0,102.8687,102.8913,102.8386,102.8913,11600.0
2015-04-22 13:00:00,136.75,136.77,136.61,136.68,8400.0,102.8763,102.8913,102.7709,102.8236,8400.0
2015-04-22 13:05:00,136.7,136.7,136.55,136.6,6700.0,102.8386,102.8386,102.7258,102.7634,6700.0
2015-04-22 13:10:00,136.59,136.62,136.53,136.62,8800.0,102.7559,102.7785,102.7108,102.7785,8800.0
2015-04-22 13:15:00,136.61,136.74,136.6,136.73,5500.0,102.7709,102.8687,102.7634,102.8612,5500.0
2015-04-22 13:20:00,136.7,136.7,136.63,136.68,2400.0,102.8386,102.8386,102.786,102.8236,2400.0
2015-04-22 13:25:00,136.7,136.79,136.7,136.74,5400.0,102.8386,102.9063,102.8386,102.8687,5400.0
2015-04-22 13:30:00,136.72,136.73,136.6,136.64,6200.0,102.8537,102.8612,102.7634,102.7935,6200.0
2015-04-22 13:35:00,136.64,136.65,136.59,136.64,7800.0,102.7935,102.801,102.7559,102.7935,7800.0
2015-04-22 13:40:00,136.67,136.79,136.64,136.77,15500.0,102.8161,102.9063,102.7935,102.8913,15500.0
2015-04-22 13:45:00,136.77,136.9,136.77,136.88,13200.0,102.8913,102.9891,102.8913,102.9741,13200.0
2015-04-22 13:50:00,136.89,136.89,136.78,136.84,3600.0,102.9816,102.9816,102.8988,102.944,3600.0
2015-04-22 13:55:00,136.86,136.94,136.86,136.89,8900.0,102.959,103.0192,102.959,102.9816,8900.0
2015-04-22 14:00:00,136.9,136.9,136.77,136.79,3800.0,102.9891,102.9891,102.8913,102.9063,3800.0
2015-04-22 14:05:00,136.8,136.9,136.79,136.82,12000.0,102.9139,102.9891,102.9063,102.9289,12000.0
2015-04-22 14:10:00,136.83,136.83,136.72,136.72,5200.0,102.9364,102.9364,102.8537,102.8537,5200.0
2015-04-22 14:15:00,136.7,136.77,136.7,136.73,6400.0,102.8386,102.8913,102.8386,102.8612,6400.0
2015-04-22 14:20:00,136.74,136.81,136.71,136.81,6900.0,102.8687,102.9214,102.8462,102.9214,6900.0
2015-04-22 14:25:00,136.82,136.82,136.79,136.8,4600.0,102.9289,102.9289,102.9063,102.9139,4600.0
2015-04-22 14:30:00,136.81,136.88,136.71,136.88,5400.0,102.9214,102.9741,102.8462,102.9741,5400.0
2015-04-22 14:35:00,136.89,136.9,136.82,136.84,4200.0,102.9816,102.9891,102.9289,102.944,4200.0
2015-04-22 14:40:00,136.84,136.89,136.82,136.84,4000.0,102.944,102.9816,102.9289,102.944,4000.0
2015-04-22 14:45:00,136.84,136.9,136.76,136.9,4600.0,102.944,102.9891,102.8838,102.9891,4600.0
2015-04-22 14:50:00,136.91,136.91,136.79,136.79,4300.0,102.9966,102.9966,102.9063,102.9063,4300.0
2015-04-22 14:55:00,136.79,136.8,136.67,136.67,4600.0,102.9063,102.9139,102.8161,102.8161,4600.0
2015-04-22 15:00:00,136.68,136.77,136.68,136.76,4300.0,102.8236,102.8913,102.8236,102.8838,4300.0
2015-04-22 15:05:00,136.75,136.82,136.7,136.8,5400.0,102.8763,102.9289,102.8386,102.9139,5400.0
2015-04-22 15:10:00,136.8,136.83,136.7,136.79,6100.0,102.9139,102.9364,102.8386,102.9063,6100.0
2015-04-22 15:15:00,136.81,136.82,136.68,136.68,10900.0,102.9214,102.9289,102.8236,102.8236,10900.0
2015-04-22 15:20:00,136.66,136.78,136.65,136.74,13000.0,102.8085,102.8988,102.801,102.8687,13000.0
2015-04-22 15:25:00,136.74,136.77,136.7,136.74,14800.0,102.8687,102.8913,102.8386,102.8687,14800.0
2015-04-22 15:30:00,136.73,136.83,136.73,136.8,27600.0,102.8612,102.9364,102.8612,102.9139,27600.0
2015-04-22 15:35:00,136.8,136.86,136.78,136.86,31100.0,102.9139,102.959,102.8988,102.959,31100.0
2015-04-22 15:40:00,136.86,136.87,136.72,136.77,14100.0,102.959,102.9665,102.8537,102.8913,14100.0
2015-04-22 15:45:00,136.75,136.87,136.69,136.83,40100.0,102.8763,102.9665,102.8311,102.9364,40100.0
2015-04-22 15:50:00,136.81,136.97,136.79,136.92,58600.0,102.9214,103.0418,102.9063,103.0041,58600.0
2015-04-22 15:55:00,136.92,137.18,136.89,136.95,129600.0,103.0041,103.1997,102.9816,103.0267,129600.0
2015-04-23 09:30:00,137.12,137.76,137.02,137.74,68500.0,103.1546,103.6361,103.0794,103.621,68500.0
2015-04-23 09:35:00,137.78,137.78,137.23,137.42,22800.0,103.6511,103.6511,103.2374,103.3803,22800.0
2015-04-23 09:40:00,137.44,137.62,136.76,136.87,17400.0,103.3953,103.5308,102.8838,102.9665,17400.0
2015-04-23 09:45:00,136.83,137.14,136.79,136.9,21500.0,102.9364,103.1697,102.9063,102.9891,21500.0
2015-04-23 09:50:00,136.85,136.86,136.66,136.71,10100.0,102.9515,102.959,102.8085,102.8462,10100.0
2015-04-23 09:55:00,136.71,136.76,136.58,136.58,11900.0,102.8462,102.8838,102.7484,102.7484,11900.0
2015-04-23 10:00:00,136.58,136.85,136.56,136.62,16300.0,102.7484,102.9515,102.7333,102.7785,16300.0
2015-04-23 10:05:00,136.6,136.74,136.53,136.59,6900.0,102.7634,102.8687,102.7108,102.7559,6900.0
2015-04-23 10:10:00,136.51,136.56,136.36,136.52,7400.0,102.6957,102.7333,102.5829,102.7032,7400.0
2015-04-23 10:15:00,136.53,136.54,136.18,136.22,19100.0,102.7108,102.7183,102.4474,102.4775,19100.0
2015-04-23 10:20:00,136.18,136.29,136.1,136.13,9000.0,102.4474,102.5302,102.3873,102.4098,9000.0
2015-04-23 10:25:00,136.12,136.13,136.02,136.05,18000.0,102.4023,102.4098,102.3271,102.3496,18000.0
2015-04-23 10:30:00,136.04,136.18,136.04,136.07,17700.0,102.3421,102.4474,102.3421,102.3647,17700.0
2015-04-23 10:35:00,136.07,136.09,135.85,135.92,13000.0,102.3647,102.3797,102.1992,102.2519,13000.0
2015-04-23 10:40:00,135.91,136.03,135.84,135.94,10400.0,102.2443,102.3346,102.1917,102.2669,10400.0
2015-04-23 10:45:00,135.96,136.07,135.96,136.01,8200.0,102.2819,102.3647,102.2819,102.3196,8200.0
2015-04-23 10:50:00,136.01,136.11,135.84,136.11,23800.0,102.3196,102.3948,102.1917,102.3948,23800.0
2015-04-23 10:55:00,136.1,136.15,135.96,136.0,10800.0,102.3873,102.4249,102.2819,102.312,10800.0
2015-04-23 11:00:00,135.98,136.08,135.88,135.88,9300.0,102.297,102.3722,102.2218,102.2218,9300.0
2015-04-23 11:05:00,135.86,136.13,135.86,136.03,11900.0,102.2067,102.4098,102.2067,102.3346,11900.0
2015-04-23 11:10:00,136.02,136.11,135.96,136.0,8900.0,102.3271,102.3948,102.2819,102.312,8900.0
2015-04-23 11:15:00,136.02,136.02,135.79,135.87,8400.0,102.3271,102.3271,102.1541,102.2142,8400.0
2015-04-23 11:20:00,135.87,135.93,135.8,135.85,7600.0,102.2142,102.2594,102.1616,102.1992,7600.0
2015-04-23 11:25:00,135.83,135.96,135.83,135.92,17200.0,102.1841,102.2819,102.1841,102.2519,17200.0
2015-04-23 11:30:00,135.92,135.93,135.86,135.88,12300.0,102.2519,102.2594,102.2067,102.2218,12300.0
2015-04-23 11:35:00,135.88,135.95,135.85,135.9,8100.0,102.2218,102.2744,102.1992,102.2368,8100.0
2015-04-23 11:40:00,135.87,135.9,135.62,135.62,14400.0,102.2142,102.2368,102.0262,102.0262,14400.0
2015-04-23 11:45:00,135.62,135.75,135.59,135.75,7700.0,102.0262,102.124,102.0036,102.124,7700.0
2015-04-23 11:50:00,135.77,136.39,135.75,136.38,13100.0,102.139,102.6054,102.124,102.5979,13100.0
2015-04-23 11:55:00,136.37,136.43,136.2,136.2,6700.0,102.5904,102.6355,102.4625,102.4625,6700.0
2015-04-23 12:00:00,136.24,136.24,136.05,136.09,9600.0,102.4926,102.4926,102.3496,102.3797,9600.0
2015-04-23 12:05:00,136.1,136.16,136.02,136.12,5800.0,102.3873,102.4324,102.3271,102.4023,5800.0
2015-04-23 12:10:00,136.14,136.27,136.14,136.17,5700.0,102.4174,102.5152,102.4174,102.4399,5700.0
2015-04-23 12:15:00,136.18,136.25,136.12,136.19,7000.0,102.4474,102.5001,102.4023,102.455,7000.0
2015-04-23 12:20:00,136.2,136.3,136.12,136.15,3300.0,102.4625,102.5377,102.4023,102.4249,3300.0
2015-04-23 12:25:00,136.1,136.25,136.1,136.21,6700.0,102.3873,102.5001,102.3873,102.47,6700.0
2015-04-23 12:30:00,136.23,136.28,136.11,136.27,7600.0,102.4851,102.5227,102.3948,102.5152,7600.0
2015-04-23 12:35:00,136.32,136.48,136.27,136.36,20100.0,102.5528,102.6731,102.5152,102.5829,20100.0
2015-04-23 12:40:00,136.41,136.46,136.36,136.38,21300.0,102.6205,102.6581,102.5829,102.5979,21300.0
2015-04-23 12:45:00,136.38,136.49,136.31,136.48,15900.0,102.5979,102.6807,102.5452,102.6731,15900.0
2015-04-23 12:50:00,136.49,136.73,136.44,136.73,27100.0,102.6807,102.8612,102.643,102.8612,27100.0
2015-04-23 12:55:00,136.71,136.72,136.62,136.62,14100.0,102.8462,102.8537,102.7785,102.7785,14100.0
2015-04-23 13:00:00,136.65,136.7,136.58,136.69,11600.0,102.801,102.8386,102.7484,102.8311,11600.0
2015-04-23 13:05:00,136.69,136.71,136.57,136.66,15500.0,102.8311,102.8462,102.7408,102.8085,15500.0
2015-04-23 13:10:00,136.66,136.69,136.64,136.64,3700.0,102.8085,102.8311,102.7935,102.7935,3700.0
2015-04-23 13:15:00,136.65,136.72,136.6,136.61,5500.0,102.801,102.8537,102.7634,102.7709,5500.0
2015-04-23 13:20:00,136.57,136.93,136.55,136.84,30800.0,102.7408,103.0117,102.7258,102.944,30800.0
2015-04-23 13:25:00,136.84,136.84,136.77,136.78,5400.0,102.944,102.944,102.8913,102.8988,5400.0
2015-04-23 13:30:00,136.8,136.81,136.68,136.68,8700.0,102.9139,102.9214,102.8236,102.8236,8700.0
2015-04-23 13:35:00,136.68,136.71,136.6,136.64,7800.0,102.8236,102.8462,102.7634,102.7935,7800.0
2015-04-23 13:40:00,136.63,136.82,136.63,136.77,12900.0,102.786,102.9289,102.786,102.8913,12900.0
2015-04-23 13:45:00,136.75,136.77,136.71,136.75,11300.0,102.8763,102.8913,102.8462,102.8763,11300.0
2015-04-23 13:50:00,136.76,136.77,136.63,136.74,13600.0,102.8838,102.8913,102.786,102.8687,13600.0
2015-04-23 13:55:00,136.73,136.84,136.73,136.84,9900.0,102.8612,102.944,102.8612,102.944,9900.0
2015-04-23 14:00:00,136.85,136.98,136.84,136.92,18600.0,102.9515,103.0493,102.944,103.0041,18600.0
2015-04-23 14:05:00,136.89,136.95,136.87,136.87,9100.0,102.9816,103.0267,102.9665,102.9665,9100.0
2015-04-23 14:10:00,136.89,137.02,136.85,137.02,12600.0,102.9816,103.0794,102.9515,103.0794,12600.0
2015-04-23 14:15:00,137.02,137.14,137.0,137.09,9100.0,103.0794,103.1697,103.0643,103.132,9100.0
2015-04-23 14:20:00,137.15,137.15,136.93,136.94,7800.0,103.1772,103.1772,103.0117,103.0192,7800.0
2015-04-23 14:25:00,136.93,137.01,136.93,136.95,5700.0,103.0117,103.0719,103.0117,103.0267,5700.0
2015-04-23 14:30:00,136.95,137.03,136.94,137.01,14600.0,103.0267,103.0869,103.0192,103.0719,14600.0
2015-04-23 14:35:00,137.02,137.04,136.94,136.94,28900.0,103.0794,103.0944,103.0192,103.0192,28900.0
2015-04-23 14:40:00,136.92,136.92,136.83,136.9,5900.0,103.0041,103.0041,102.9364,102.9891,5900.0
2015-04-23 14:45:00,136.89,136.89,136.78,136.79,9400.0,102.9816,102.9816,102.8988,102.9063,9400.0
2015-04-23 14:50:00,136.77,136.79,136.67,136.79,15500.0,102.8913,102.9063,102.8161,102.9063,15500.0
2015-04-23 14:55:00,136.83,136.93,136.81,136.81,5200.0,102.9364,103.0117,102.9214,102.9214,5200.0
2015-04-23 15:00:00,136.81,136.87,136.8,136.86,8300.0,102.9214,102.9665,102.9139,102.959,8300.0
2015-04-23 15:05:00,136.85,136.93,136.8,136.91,11700.0,102.9515,103.0117,102.9139,102.9966,11700.0
2015-04-23 15:10:00,136.89,136.98,136.86,136.94,11800.0,102.9816,103.0493,102.959,103.0192,11800.0
2015-04-23 15:15:00,136.92,137.02,136.87,136.87,9300.0,103.0041,103.0794,102.9665,102.9665,9300.0
2015-04-23 15:20:00,136.84,136.89,136.78,136.81,9900.0,102.944,102.9816,102.8988,102.9214,9900.0
2015-04-23 15:25:00,136.82,136.85,136.78,136.78,6900.0,102.9289,102.9515,102.8988,102.8988,6900.0
2015-04-23 15:30:00,136.76,136.86,136.71,136.78,14300.0,102.8838,102.959,102.8462,102.8988,14300.0
2015-04-23 15:35:00,136.79,136.86,136.76,136.84,13600.0,102.9063,102.959,102.8838,102.944,13600.0
2015-04-23 15:40:00,136.82,136.83,136.57,136.57,23500.0,102.9289,102.9364,102.7408,102.7408,23500.0
2015-04-23 15:45:00,136.56,136.59,136.53,136.55,27600.0,102.7333,102.7559,102.7108,102.7258,27600.0
2015-04-23 15:50:00,136.54,136.54,136.45,136.49,23200.0,102.7183,102.7183,102.6506,102.6807,23200.0
2015-04-23 15:55:00,136.48,136.5,136.42,136.44,31300.0,102.6731,102.6882,102.628,102.643,31300.0
2015-04-24 09:30:00,136.4,137.0,136.07,136.08,20600.0,102.613,103.0643,102.3647,102.3722,20600.0
2015-04-24 09:35:00,136.07,136.37,135.77,135.77,15400.0,102.3647,102.5904,102.139,102.139,15400.0
2015-04-24 09:40:00,135.81,136.02,135.75,135.82,11300.0,102.1691,102.3271,102.124,102.1766,11300.0
2015-04-24 09:45:00,135.86,135.97,135.83,135.83,7900.0,102.2067,102.2895,102.1841,102.1841,7900.0
2015-04-24 09:50:00,135.91,135.99,135.62,135.65,9900.0,102.2443,102.3045,102.0262,102.0487,9900.0
2015-04-24 09:55:00,135.64,136.02,135.6,135.99,5100.0,102.0412,102.3271,102.0111,102.3045,5100.0
2015-04-24 10:00:00,135.94,136.17,135.68,135.68,13600.0,102.2669,102.4399,102.0713,102.0713,13600.0
2015-04-24 10:05:00,135.67,135.77,135.59,135.71,11800.0,102.0638,102.139,102.0036,102.0939,11800.0
2015-04-24 10:10:00,135.71,135.73,135.51,135.52,13100.0,102.0939,102.1089,101.9434,101.9509,13100.0
2015-04-24 10:15:00,135.52,135.56,135.35,135.46,21700.0,101.9509,101.981,101.823,101.9058,21700.0
2015-04-24 10:20:00,135.44,135.59,135.33,135.46,20600.0,101.8907,102.0036,101.808,101.9058,20600.0
2015-04-24 10:25:00,135.46,135.52,135.25,135.34,22200.0,101.9058,101.9509,101.7478,101.8155,22200.0
2015-04-24 10:30:00,135.34,135.36,135.3,135.31,37700.0,101.8155,101.8306,101.7854,101.793,37700.0
2015-04-24 10:35:00,135.31,135.34,135.24,135.32,13600.0,101.793,101.8155,101.7403,101.8005,13600.0
2015-04-24 10:40:00,135.29,135.34,135.23,135.23,8600.0,101.7779,101.8155,101.7328,101.7328,8600.0
2015-04-24 10:45:00,135.24,135.29,135.2,135.26,11800.0,101.7403,101.7779,101.7102,101.7553,11800.0
2015-04-24 10:50:00,135.29,135.3,135.21,135.26,14100.0,101.7779,101.7854,101.7177,101.7553,14100.0
2015-04-24 10:55:00,135.27,135.3,135.23,135.27,12200.0,101.7629,101.7854,101.7328,101.7629,12200.0
2015-04-24 11:00:00,135.27,135.37,135.24,135.36,8700.0,101.7629,101.8381,101.7403,101.8306,8700.0
2015-04-24 11:05:00,135.36,135.45,135.35,135.41,5400.0,101.8306,101.8983,101.823,101.8682,5400.0
2015-04-24 11:10:00,135.4,135.51,135.38,135.51,12900.0,101.8607,101.9434,101.8456,101.9434,12900.0
2015-04-24 11:15:00,135.48,135.76,135.45,135.75,15500.0,101.9208,102.1315,101.8983,102.124,15500.0
2015-04-24 11:20:00,135.74,135.86,135.74,135.82,15000.0,102.1164,102.2067,102.1164,102.1766,15000.0
2015-04-24 11:25:00,135.83,136.01,135.83,136.0,17200.0,102.1841,102.3196,102.1841,102.312,17200.0
2015-04-24 11:30:00,136.0,136.11,136.0,136.01,5700.0,102.312,102.3948,102.312,102.3196,5700.0
2015-04-24 11:35:00,135.99,136.05,135.96,136.0,5700.0,102.3045,102.3496,102.2819,102.312,5700.0
2015-04-24 11:40:00,136.01,136.05,135.82,135.82,5000.0,102.3196,102.3496,102.1766,102.1766,5000.0
2015-04-24 11:45:00,135.81,135.89,135.78,135.8,6300.0,102.1691,102.2293,102.1465,102.1616,6300.0
2015-04-24 11:50:00,135.83,135.85,135.64,135.85,16000.0,102.1841,102.1992,102.0412,102.1992,16000.0
2015-04-24 11:55:00,135.88,136.0,135.88,135.96,10300.0,102.2218,102.312,102.2218,102.2819,10300.0
2015-04-24 12:00:00,135.94,135.95,135.85,135.88,7200.0,102.2669,102.2744,102.1992,102.2218,7200.0
2015-04-24 12:05:00,135.87,135.93,135.79,135.87,5700.0,102.2142,102.2594,102.1541,102.2142,5700.0
2015-04-24 12:10:00,135.85,135.88,135.84,135.87,4900.0,102.1992,102.2218,102.1917,102.2142,4900.0
2015-04-24 12:15:00,135.88,135.91,135.78,135.8,4500.0,102.2218,102.2443,102.1465,102.1616,4500.0
2015-04-24 12:20:00,135.8,135.87,135.78,135.87,4400.0,102.1616,102.2142,102.1465,102.2142,4400.0
2015-04-24 12:25:00,135.87,135.93,135.87,135.93,3200.0,102.2142,102.2594,102.2142,102.2594,3200.0
2015-04-24 12:30:00,135.92,135.99,135.88,135.99,3500.0,102.2519,102.3045,102.2218,102.3045,3500.0
2015-04-24 12:35:00,135.96,135.98,135.88,135.98,2700.0,102.2819,102.297,102.2218,102.297,2700.0
2015-04-24 12:40:00,136.01,136.09,136.01,136.03,6800.0,102.3196,102.3797,102.3196,102.3346,6800.0
2015-04-24 12:45:00,136.07,136.14,136.06,136.06,6700.0,102.3647,102.4174,102.3572,102.3572,6700.0
2015-04-24 12:50:00,136.09,136.14,136.06,136.11,6400.0,102.3797,102.4174,102.3572,102.3948,6400.0
2015-04-24 12:55:00,136.09,136.18,136.09,136.14,7700.0,102.3797,102.4474,102.3797,102.4174,7700.0
2015-04-24 13:00:00,136.15,136.21,136.14,136.16,9900.0,102.4249,102.47,102.4174,102.4324,9900.0
2015-04-24 13:05:00,136.16,136.2,136.1,136.2,7300.0,102.4324,102.4625,102.3873,102.4625,7300.0
2015-04-24 13:10:00,136.21,136.26,136.2,136.23,7800.0,102.47,102.5076,102.4625,102.4851,7800.0
2015-04-24 13:15:00,136.21,136.31,136.21,136.29,3800.0,102.47,102.5452,102.47,102.5302,3800.0
2015-04-24 13:20:00,136.28,136.44,136.24,136.44,7700.0,102.5227,102.643,102.4926,102.643,7700.0
2015-04-24 13:25:00,136.44,136.53,136.37,136.37,18400.0,102.643,102.7108,102.5904,102.5904,18400.0
2015-04-24 13:30:00,136.37,136.44,136.24,136.28,7900.0,102.5904,102.643,102.4926,102.5227,7900.0
2015-04-24 13:35:00,136.27,136.28,136.23,136.28,4300.0,102.5152,102.5227,102.4851,102.5227,4300.0
2015-04-24 13:40:00,136.29,136.33,136.21,136.33,6300.0,102.5302,102.5603,102.47,102.5603,6300.0
2015-04-24 13:45:00,136.37,136.41,136.23,136.24,5100.0,102.5904,102.6205,102.4851,102.4926,5100.0
2015-04-24 13:50:00,136.23,136.35,136.23,136.32,5400.0,102.4851,102.5753,102.4851,102.5528,5400.0
2015-04-24 13:55:00,136.33,136.38,136.25,136.29,4400.0,102.5603,102.5979,102.5001,102.5302,4400.0
2015-04-24 14:00:00,136.29,136.58,136.29,136.34,14300.0,102.5302,102.7484,102.5302,102.5678,14300.0
2015-04-24 14:05:00,136.34,136.35,136.21,136.25,6900.0,102.5678,102.5753,102.47,102.5001,6900.0
2015-04-24 14:10:00,136.28,136.39,136.27,136.35,6000.0,102.5227,102.6054,102.5152,102.5753,6000.0
2015-04-24 14:15:00,136.29,136.29,136.13,136.15,7800.0,102.5302,102.5302,102.4098,102.4249,7800.0
2015-04-24 14:20:00,136.15,136.38,136.1,136.34,17300.0,102.4249,102.5979,102.3873,102.5678,17300.0
2015-04-24 14:25:00,136.34,136.34,136.12,136.2,7000.0,102.5678,102.5678,102.4023,102.4625,7000.0
2015-04-24 14:30:00,136.2,136.22,136.11,136.21,8200.0,102.4625,102.4775,102.3948,102.47,8200.0
2015-04-24 14:35:00,136.23,136.31,136.2,136.31,5800.0,102.4851,102.5452,102.4625,102.5452,5800.0
2015-04-24 14:40:00,136.31,136.39,136.21,136.38,21100.0,102.5452,102.6054,102.47,102.5979,21100.0
2015-04-24 14:45:00,136.38,136.46,136.25,136.31,20600.0,102.5979,102.6581,102.5001,102.5452,20600.0
2015-04-24 14:50:00,136.29,136.3,136.07,136.12,19800.0,102.5302,102.5377,102.3647,102.4023,19800.0
2015-04-24 14:55:00,136.13,136.15,136.09,136.12,9400.0,102.4098,102.4249,102.3797,102.4023,9400.0
2015-04-24 15:00:00,136.12,136.19,136.04,136.08,9800.0,102.4023,102.455,102.3421,102.3722,9800.0
2015-04-24 15:05:00,136.08,136.09,135.98,136.0,10400.0,102.3722,102.3797,102.297,102.312,10400.0
2015-04-24 15:10:00,136.0,136.1,136.0,136.03,10700.0,102.312,102.3873,102.312,102.3346,10700.0
2015-04-24 15:15:00,135.99,136.01,135.83,135.86,11100.0,102.3045,102.3196,102.1841,102.2067,11100.0
2015-04-24 15:20:00,135.85,135.91,135.84,135.89,13500.0,102.1992,102.2443,102.1917,102.2293,13500.0
2015-04-24 15:25:00,135.86,135.95,135.85,135.95,7000.0,102.2067,102.2744,102.1992,102.2744,7000.0
2015-04-24 15:30:00,135.98,136.03,135.97,136.0,14600.0,102.297,102.3346,102.2895,102.312,14600.0
2015-04-24 15:35:00,136.01,136.26,136.0,136.21,19000.0,102.3196,102.5076,102.312,102.47,19000.0
2015-04-24 15:40:00,136.2,136.48,136.19,136.48,57700.0,102.4625,102.6731,102.455,102.6731,57700.0
2015-04-24 15:45:00,136.47,136.49,136.41,136.43,35300.0,102.6656,102.6807,102.6205,102.6355,35300.0
2015-04-24 15:50:00,136.43,136.52,136.42,136.51,63800.0,102.6355,102.7032,102.628,102.6957,63800.0
2015-04-24 15:55:00,136.54,136.57,136.47,136.5,57500.0,102.7183,102.7408,102.6656,102.6882,57500.0
2015-04-27 09:30:00,136.77,137.61,136.77,136.88,25900.0,102.8913,103.5232,102.8913,102.9741,25900.0
2015-04-27 09:35:00,136.91,137.25,136.91,137.04,4400.0,102.9966,103.2524,102.9966,103.0944,4400.0
2015-04-27 09:40:00,137.08,137.08,136.89,136.99,8200.0,103.1245,103.1245,102.9816,103.0568,8200.0
2015-04-27 09:45:00,137.04,137.05,136.83,136.99,8400.0,103.0944,103.1019,102.9364,103.0568,8400.0
2015-04-27 09:50:00,137.03,137.39,136.95,137.36,11300.0,103.0869,103.3577,103.0267,103.3352,11300.0
2015-04-27 09:55:00,137.37,137.51,137.27,137.33,7300.0,103.3427,103.448,103.2674,103.3126,7300.0
2015-04-27 10:00:00,137.36,137.74,137.36,137.66,13100.0,103.3352,103.621,103.3352,103.5608,13100.0
2015-04-27 10:05:00,137.72,137.79,137.6,137.7,15000.0,103.606,103.6586,103.5157,103.5909,15000.0
2015-04-27 10:10:00,137.66,137.84,137.65,137.72,16900.0,103.5608,103.6963,103.5533,103.606,16900.0
2015-04-27 10:15:00,137.71,137.95,137.68,137.92,18100.0,103.5985,103.779,103.5759,103.7564,18100.0
2015-04-27 10:20:00,137.91,138.44,137.9,138.37,20200.0,103.7489,104.1476,103.7414,104.095,20200.0
2015-04-27 10:25:00,138.37,138.57,138.34,138.36,26500.0,104.095,104.2454,104.0724,104.0874,26500.0
2015-04-27 10:30:00,138.36,138.5,138.22,138.22,29600.0,104.0874,104.1928,103.9821,103.9821,29600.0
2015-04-27 10:35:00,138.22,138.52,138.18,138.49,29100.0,103.9821,104.2078,103.952,104.1852,29100.0
2015-04-27 10:40:00,138.45,138.45,138.25,138.36,9200.0,104.1552,104.1552,104.0047,104.0874,9200.0
2015-04-27 10:45:00,138.37,138.43,138.33,138.34,16600.0,104.095,104.1401,104.0649,104.0724,16600.0
2015-04-27 10:50:00,138.34,138.34,138.02,138.2,16500.0,104.0724,104.0724,103.8317,103.9671,16500.0
2015-04-27 10:55:00,138.23,138.23,138.01,138.13,6100.0,103.9897,103.9897,103.8241,103.9144,6100.0
2015-04-27 11:00:00,138.12,138.35,138.09,138.11,10500.0,103.9069,104.0799,103.8843,103.8994,10500.0
2015-04-27 11:05:00,138.13,138.26,138.05,138.2,11800.0,103.9144,104.0122,103.8542,103.9671,11800.0
2015-04-27 11:10:00,138.2,138.52,138.2,138.46,9000.0,103.9671,104.2078,103.9671,104.1627,9000.0
2015-04-27 11:15:00,138.47,138.66,138.41,138.66,8900.0,104.1702,104.3131,104.1251,104.3131,8900.0
2015-04-27 11:20:00,138.6,138.85,138.6,138.81,15400.0,104.268,104.4561,104.268,104.426,15400.0
2015-04-27 11:25:00,138.81,138.87,138.44,138.61,14000.0,104.426,104.4711,104.1476,104.2755,14000.0
2015-04-27 11:30:00,138.67,138.77,138.59,138.71,10500.0,104.3207,104.3959,104.2605,104.3508,10500.0
2015-04-27 11:35:00,138.7,138.82,138.67,138.76,7800.0,104.3432,104.4335,104.3207,104.3884,7800.0
2015-04-27 11:40:00,138.78,138.87,138.71,138.82,8800.0,104.4034,104.4711,104.3508,104.4335,8800.0
2015-04-27 11:45:00,138.8,138.82,138.59,138.7,10900.0,104.4185,104.4335,104.2605,104.3432,10900.0
2015-04-27 11:50:00,138.64,138.74,138.59,138.74,5000.0,104.2981,104.3733,104.2605,104.3733,5000.0
2015-04-27 11:55:00,138.74,138.77,138.64,138.77,9000.0,104.3733,104.3959,104.2981,104.3959,9000.0
2015-04-27 12:00:00,138.76,138.89,138.7,138.89,17200.0,104.3884,104.4862,104.3432,104.4862,17200.0
2015-04-27 12:05:00,138.92,138.99,138.87,138.88,27200.0,104.5087,104.5614,104.4711,104.4786,27200.0
2015-04-27 12:10:00,138.91,138.91,138.79,138.9,8200.0,104.5012,104.5012,104.4109,104.4937,8200.0
2015-04-27 12:15:00,138.91,138.97,138.84,138.9,19100.0,104.5012,104.5463,104.4486,104.4937,19100.0
2015-04-27 12:20:00,138.85,138.94,138.81,138.89,6300.0,104.4561,104.5238,104.426,104.4862,6300.0
2015-04-27 12:25:00,138.89,138.99,138.89,138.92,10500.0,104.4862,104.5614,104.4862,104.5087,10500.0
2015-04-27 12:30:00,138.95,138.98,138.79,138.86,12100.0,104.5313,104.5539,104.4109,104.4636,12100.0
2015-04-27 12:35:00,138.82,138.82,138.72,138.78,12400.0,104.4335,104.4335,104.3583,104.4034,12400.0
2015-04-27 12:40:00,138.72,138.75,138.63,138.65,16200.0,104.3583,104.3808,104.2906,104.3056,16200.0
2015-04-27 12:45:00,138.65,138.67,138.57,138.64,7000.0,104.3056,104.3207,104.2454,104.2981,7000.0
2015-04-27 12:50:00,138.62,138.63,138.3,138.38,18100.0,104.283,104.2906,104.0423,104.1025,18100.0
2015-04-27 12:55:00,138.36,138.43,138.31,138.36,5900.0,104.0874,104.1401,104.0498,104.0874,5900.0
2015-04-27 13:00:00,138.34,138.4,138.28,138.35,11200.0,104.0724,104.1175,104.0273,104.0799,11200.0
2015-04-27 13:05:00,138.34,138.38,138.21,138.22,17300.0,104.0724,104.1025,103.9746,103.9821,17300.0
2015-04-27 13:10:00,138.22,138.22,138.0,138.0,10100.0,103.9821,103.9821,103.8166,103.8166,10100.0
2015-04-27 13:15:00,138.0,138.03,137.85,137.86,10200.0,103.8166,103.8392,103.7038,103.7113,10200.0
2015-04-27 13:20:00,137.86,137.9,137.67,137.83,16300.0,103.7113,103.7414,103.5684,103.6887,16300.0
2015-04-27 13:25:00,137.77,138.1,137.76,138.1,12800.0,103.6436,103.8919,103.6361,103.8919,12800.0
2015-04-27 13:30:00,138.08,138.13,138.03,138.13,8400.0,103.8768,103.9144,103.8392,103.9144,8400.0
2015-04-27 13:35:00,138.13,138.41,138.09,138.34,7400.0,103.9144,104.1251,103.8843,104.0724,7400.0
2015-04-27 13:40:00,138.37,138.37,138.26,138.26,5100.0,104.095,104.095,104.0122,104.0122,5100.0
2015-04-27 13:45:00,138.23,138.49,138.23,138.47,29600.0,103.9897,104.1852,103.9897,104.1702,29600.0
2015-04-27 13:50:00,138.45,138.56,138.4,138.44,8200.0,104.1552,104.2379,104.1175,104.1476,8200.0
2015-04-27 13:55:00,138.43,138.53,138.35,138.41,40300.0,104.1401,104.2153,104.0799,104.1251,40300.0
2015-04-27 14:00:00,138.43,138.5,138.39,138.47,10800.0,104.1401,104.1928,104.11,104.1702,10800.0
2015-04-27 14:05:00,138.48,138.55,138.45,138.48,6300.0,104.1777,104.2304,104.1552,104.1777,6300.0
2015-04-27 14:10:00,138.46,138.58,138.46,138.52,7600.0,104.1627,104.253,104.1627,104.2078,7600.0
2015-04-27 14:15:00,138.53,138.69,138.48,138.67,16000.0,104.2153,104.3357,104.1777,104.3207,16000.0
2015-04-27 14:20:00,138.67,138.79,138.65,138.69,22300.0,104.3207,104.4109,104.3056,104.3357,22300.0
2015-04-27 14:25:00,138.73,138.97,138.72,138.74,29200.0,104.3658,104.5463,104.3583,104.3733,29200.0
2015-04-27 14:30:00,138.74,138.77,138.54,138.68,23000.0,104.3733,104.3959,104.2229,104.3282,23000.0
2015-04-27 14:35:00,138.68,138.84,138.66,138.74,28100.0,104.3282,104.4486,104.3131,104.3733,28100.0
2015-04-27 14:40:00,138.73,139.0,138.66,138.91,31800.0,104.3658,104.5689,104.3131,104.5012,31800.0
2015-04-27 14:45:00,138.92,138.99,138.87,138.87,10900.0,104.5087,104.5614,104.4711,104.4711,10900.0
2015-04-27 14:50:00,138.87,138.9,138.77,138.8,12900.0,104.4711,104.4937,104.3959,104.4185,12900.0
2015-04-27 14:55:00,138.8,138.95,138.79,138.87,25900.0,104.4185,104.5313,104.4109,104.4711,25900.0
2015-04-27 15:00:00,138.86,138.95,138.73,138.95,25100.0,104.4636,104.5313,104.3658,104.5313,25100.0
2015-04-27 15:05:00,138.96,139.0,138.91,138.98,27100.0,104.5388,104.5689,104.5012,104.5539,27100.0
2015-04-27 15:10:00,139.01,139.07,138.98,139.01,46100.0,104.5764,104.6216,104.5539,104.5764,46100.0
2015-04-27 15:15:00,139.01,139.14,138.89,138.96,50900.0,104.5764,104.6742,104.4862,104.5388,50900.0
2015-04-27 15:20:00,138.95,138.95,138.59,138.71,49700.0,104.5313,104.5313,104.2605,104.3508,49700.0
2015-04-27 15:25:00,138.71,138.85,138.68,138.84,32400.0,104.3508,104.4561,104.3282,104.4486,32400.0
2015-04-27 15:30:00,138.83,138.9,138.73,138.89,48200.0,104.441,104.4937,104.3658,104.4862,48200.0
2015-04-27 15:35:00,138.89,139.08,138.87,139.06,40700.0,104.4862,104.6291,104.4711,104.6141,40700.0
2015-04-27 15:40:00,139.09,139.09,138.91,139.07,60900.0,104.6366,104.6366,104.5012,104.6216,60900.0
2015-04-27 15:45:00,139.06,139.08,138.81,139.05,63400.0,104.6141,104.6291,104.426,104.6065,63400.0
2015-04-27 15:50:00,139.04,139.09,138.96,139.08,75200.0,104.599,104.6366,104.5388,104.6291,75200.0
2015-04-27 15:55:00,139.07,139.38,138.99,139.23,155300.0,104.6216,104.8548,104.5614,104.7419,155300.0
2015-04-28 09:30:00,136.51,136.51,135.2,135.59,107800.0,102.6957,102.6957,101.7102,102.0036,107800.0
2015-04-28 09:35:00,135.64,136.12,135.26,135.87,126300.0,102.0412,102.4023,101.7553,102.2142,126300.0
2015-04-28 09:40:00,135.95,137.03,135.88,135.93,71600.0,102.2744,103.0869,102.2218,102.2594,71600.0
2015-04-28 09:45:00,135.97,136.1,135.5,135.73,64400.0,102.2895,102.3873,101.9359,102.1089,64400.0
2015-04-28 09:50:00,135.71,136.08,135.59,135.87,42200.0,102.0939,102.3722,102.0036,102.2142,42200.0
2015-04-28 09:55:00,135.88,136.08,135.73,136.04,39300.0,102.2218,102.3722,102.1089,102.3421,39300.0
2015-04-28 10:00:00,136.01,136.09,135.73,135.77,56900.0,102.3196,102.3797,102.1089,102.139,56900.0
2015-04-28 10:05:00,135.77,136.02,135.66,135.8,37800.0,102.139,102.3271,102.0563,102.1616,37800.0
2015-04-28 10:10:00,135.78,135.78,135.43,135.57,48300.0,102.1465,102.1465,101.8832,101.9885,48300.0
2015-04-28 10:15:00,135.59,135.79,135.55,135.62,50500.0,102.0036,102.1541,101.9735,102.0262,50500.0
2015-04-28 10:20:00,135.61,135.69,135.16,135.29,67800.0,102.0186,102.0788,101.6801,101.7779,67800.0
2015-04-28 10:25:00,135.31,135.45,135.12,135.36,36300.0,101.793,101.8983,101.65,101.8306,36300.0
2015-04-28 10:30:00,135.39,135.54,135.21,135.27,42700.0,101.8531,101.966,101.7177,101.7629,42700.0
2015-04-28 10:35:00,135.25,135.46,135.16,135.46,38600.0,101.7478,101.9058,101.6801,101.9058,38600.0
2015-04-28 10:40:00,135.47,135.75,135.35,135.44,29000.0,101.9133,102.124,101.823,101.8907,29000.0
2015-04-28 10:45:00,135.43,135.64,135.27,135.28,23900.0,101.8832,102.0412,101.7629,101.7704,23900.0
2015-04-28 10:50:00,135.28,135.5,135.28,135.31,15800.0,101.7704,101.9359,101.7704,101.793,15800.0
2015-04-28 10:55:00,135.29,135.7,135.29,135.63,20100.0,101.7779,102.0863,101.7779,102.0337,20100.0
2015-04-28 11:00:00,135.65,135.78,135.65,135.77,25100.0,102.0487,102.1465,102.0487,102.139,25100.0
2015-04-28 11:05:00,135.77,135.78,135.4,135.41,19700.0,102.139,102.1465,101.8607,101.8682,19700.0
2015-04-28 11:10:00,135.44,135.51,135.34,135.34,17800.0,101.8907,101.9434,101.8155,101.8155,17800.0
2015-04-28 11:15:00,135.35,135.39,135.24,135.29,18800.0,101.823,101.8531,101.7403,101.7779,18800.0
2015-04-28 11:20:00,135.27,135.29,135.22,135.24,32100.0,101.7629,101.7779,101.7252,101.7403,32100.0
2015-04-28 11:25:00,135.23,135.43,135.16,135.24,38900.0,101.7328,101.8832,101.6801,101.7403,38900.0
2015-04-28 11:30:00,135.24,135.4,135.23,135.31,18000.0,101.7403,101.8607,101.7328,101.793,18000.0
2015-04-28 11:35:00,135.31,135.43,135.27,135.34,23600.0,101.793,101.8832,101.7629,101.8155,23600.0
2015-04-28 11:40:00,135.33,135.35,135.22,135.31,33000.0,101.808,101.823,101.7252,101.793,33000.0
2015-04-28 11:45:00,135.32,135.58,135.25,135.57,20600.0,101.8005,101.9961,101.7478,101.9885,20600.0
2015-04-28 11:50:00,135.55,135.62,135.39,135.56,18900.0,101.9735,102.0262,101.8531,101.981,18900.0
2015-04-28 11:55:00,135.56,135.68,135.37,135.68,15100.0,101.981,102.0713,101.8381,102.0713,15100.0
2015-04-28 12:00:00,135.68,135.73,135.5,135.5,15200.0,102.0713,102.1089,101.9359,101.9359,15200.0
2015-04-28 12:05:00,135.49,135.77,135.49,135.77,13000.0,101.9284,102.139,101.9284,102.139,13000.0
2015-04-28 12:10:00,135.73,135.93,135.73,135.87,20200.0,102.1089,102.2594,102.1089,102.2142,20200.0
2015-04-28 12:15:00,135.86,135.94,135.71,135.74,16000.0,102.2067,102.2669,102.0939,102.1164,16000.0
2015-04-28 12:20:00,135.73,135.79,135.66,135.72,13200.0,102.1089,102.1541,102.0563,102.1014,13200.0
2015-04-28 12:25:00,135.73,135.93,135.71,135.9,12200.0,102.1089,102.2594,102.0939,102.2368,12200.0
2015-04-28 12:30:00,135.9,136.0,135.88,136.0,24700.0,102.2368,102.312,102.2218,102.312,24700.0
2015-04-28 12:35:00,136.0,136.0,135.77,135.81,26800.0,102.312,102.312,102.139,102.1691,26800.0
2015-04-28 12:40:00,135.81,136.0,135.8,136.0,9100.0,102.1691,102.312,102.1616,102.312,9100.0
2015-04-28 12:45:00,136.0,136.0,135.85,135.87,18000.0,102.312,102.312,102.1992,102.2142,18000.0
2015-04-28 12:50:00,135.89,136.0,135.84,135.91,33700.0,102.2293,102.312,102.1917,102.2443,33700.0
2015-04-28 12:55:00,135.91,136.23,135.91,136.04,24200.0,102.2443,102.4851,102.2443,102.3421,24200.0
2015-04-28 13:00:00,136.04,136.33,136.04,136.22,21700.0,102.3421,102.5603,102.3421,102.4775,21700.0
2015-04-28 13:05:00,136.2,136.3,136.17,136.18,14900.0,102.4625,102.5377,102.4399,102.4474,14900.0
2015-04-28 13:10:00,136.17,136.18,136.05,136.09,11600.0,102.4399,102.4474,102.3496,102.3797,11600.0
2015-04-28 13:15:00,136.1,136.26,135.99,136.01,37500.0,102.3873,102.5076,102.3045,102.3196,37500.0
2015-04-28 13:20:00,135.99,136.2,135.99,136.2,7000.0,102.3045,102.4625,102.3045,102.4625,7000.0
2015-04-28 13:25:00,136.2,136.2,136.01,136.02,12400.0,102.4625,102.4625,102.3196,102.3271,12400.0
2015-04-28 13:30:00,136.01,136.05,135.91,136.03,11400.0,102.3196,102.3496,102.2443,102.3346,11400.0
2015-04-28 13:35:00,136.03,136.08,135.85,135.89,65200.0,102.3346,102.3722,102.1992,102.2293,65200.0
2015-04-28 13:40:00,135.88,136.04,135.65,135.82,86500.0,102.2218,102.3421,102.0487,102.1766,86500.0
2015-04-28 13:45:00,135.87,136.25,135.87,136.25,37300.0,102.2142,102.5001,102.2142,102.5001,37300.0
2015-04-28 13:50:00,136.25,136.67,136.23,136.67,18100.0,102.5001,102.8161,102.4851,102.8161,18100.0
2015-04-28 13:55:00,136.63,136.75,136.62,136.74,9300.0,102.786,102.8763,102.7785,102.8687,9300.0
2015-04-28 14:00:00,136.76,136.77,136.5,136.58,15500.0,102.8838,102.8913,102.6882,102.7484,15500.0
2015-04-28 14:05:00,136.55,136.89,136.55,136.77,16600.0,102.7258,102.9816,102.7258,102.8913,16600.0
2015-04-28 14:10:00,136.77,136.97,136.71,136.81,16600.0,102.8913,103.0418,102.8462,102.9214,16600.0
2015-04-28 14:15:00,136.79,136.87,136.66,136.8,23000.0,102.9063,102.9665,102.8085,102.9139,23000.0
2015-04-28 14:20:00,136.78,136.92,136.71,136.89,11300.0,102.8988,103.0041,102.8462,102.9816,11300.0
2015-04-28 14:25:00,136.89,137.16,136.87,136.97,20900.0,102.9816,103.1847,102.9665,103.0418,20900.0
2015-04-28 14:30:00,136.93,137.09,136.85,137.08,11400.0,103.0117,103.132,102.9515,103.1245,11400.0
2015-04-28 14:35:00,137.09,137.16,137.0,137.16,8000.0,103.132,103.1847,103.0643,103.1847,8000.0
2015-04-28 14:40:00,137.17,137.25,137.1,137.13,17000.0,103.1922,103.2524,103.1396,103.1621,17000.0
2015-04-28 14:45:00,137.17,137.17,136.94,136.94,14400.0,103.1922,103.1922,103.0192,103.0192,14400.0
2015-04-28 14:50:00,136.86,136.97,136.83,136.97,14900.0,102.959,103.0418,102.9364,103.0418,14900.0
2015-04-28 14:55:00,136.94,136.99,136.88,136.92,18000.0,103.0192,103.0568,102.9741,103.0041,18000.0
2015-04-28 15:00:00,136.91,137.08,136.88,137.06,16300.0,102.9966,103.1245,102.9741,103.1095,16300.0
2015-04-28 15:05:00,137.06,137.28,137.06,137.19,16800.0,103.1095,103.275,103.1095,103.2073,16800.0
2015-04-28 15:10:00,137.2,137.2,137.08,137.08,15000.0,103.2148,103.2148,103.1245,103.1245,15000.0
2015-04-28 15:15:00,137.07,137.13,136.88,136.97,32800.0,103.117,103.1621,102.9741,103.0418,32800.0
2015-04-28 15:20:00,136.95,137.11,136.95,137.07,32300.0,103.0267,103.1471,103.0267,103.117,32300.0
2015-04-28 15:25:00,137.06,137.14,137.04,137.05,19900.0,103.1095,103.1697,103.0944,103.1019,19900.0
2015-04-28 15:30:00,137.07,137.13,137.05,137.1,23500.0,103.117,103.1621,103.1019,103.1396,23500.0
2015-04-28 15:35:00,137.09,137.24,137.07,137.23,19500.0,103.132,103.2449,103.117,103.2374,19500.0
2015-04-28 15:40:00,137.25,137.25,137.12,137.21,20700.0,103.2524,103.2524,103.1546,103.2223,20700.0
2015-04-28 15:45:00,137.2,137.21,136.93,136.97,46900.0,103.2148,103.2223,103.0117,103.0418,46900.0
2015-04-28 15:50:00,136.97,137.5,136.96,137.38,86600.0,103.0418,103.4405,103.0342,103.3502,86600.0
2015-04-28 15:55:00,137.37,137.47,137.23,137.36,109400.0,103.3427,103.4179,103.2374,103.3352,109400.0
2015-04-29 09:30:00,136.78,136.78,136.3,136.36,34700.0,102.8988,102.8988,102.5377,102.5829,34700.0
2015-04-29 09:35:00,136.49,136.62,136.09,136.22,11000.0,102.6807,102.7785,102.3797,102.4775,11000.0
2015-04-29 09:40:00,136.17,136.28,136.01,136.15,19100.0,102.4399,102.5227,102.3196,102.4249,19100.0
2015-04-29 09:45:00,136.23,136.49,136.23,136.3,17400.0,102.4851,102.6807,102.4851,102.5377,17400.0
2015-04-29 09:50:00,136.3,136.38,136.05,136.3,24800.0,102.5377,102.5979,102.3496,102.5377,24800.0
2015-04-29 09:55:00,136.3,136.43,136.13,136.43,41600.0,102.5377,102.6355,102.4098,102.6355,41600.0
2015-04-29 10:00:00,136.41,136.54,136.32,136.33,25900.0,102.6205,102.7183,102.5528,102.5603,25900.0
2015-04-29 10:05:00,136.33,136.36,135.97,136.03,34800.0,102.5603,102.5829,102.2895,102.3346,34800.0
2015-04-29 10:10:00,136.03,136.08,135.85,135.94,26600.0,102.3346,102.3722,102.1992,102.2669,26600.0
2015-04-29 10:15:00,135.94,136.14,135.88,136.14,20700.0,102.2669,102.4174,102.2218,102.4174,20700.0
2015-04-29 10:20:00,136.15,136.23,135.86,136.02,22100.0,102.4249,102.4851,102.2067,102.3271,22100.0
2015-04-29 10:25:00,136.02,136.08,135.89,135.9,23900.0,102.3271,102.3722,102.2293,102.2368,23900.0
2015-04-29 10:30:00,135.88,136.4,135.88,136.4,20800.0,102.2218,102.613,102.2218,102.613,20800.0
2015-04-29 10:35:00,136.41,136.46,136.31,136.4,31300.0,102.6205,102.6581,102.5452,102.613,31300.0
2015-04-29 10:40:00,136.44,136.57,136.36,136.55,12000.0,102.643,102.7408,102.5829,102.7258,12000.0
2015-04-29 10:45:00,136.57,136.75,136.45,136.59,16500.0,102.7408,102.8763,102.6506,102.7559,16500.0
2015-04-29 10:50:00,136.56,136.69,136.47,136.48,30300.0,102.7333,102.8311,102.6656,102.6731,30300.0
2015-04-29 10:55:00,136.45,136.76,136.37,136.72,14300.0,102.6506,102.8838,102.5904,102.8537,14300.0
2015-04-29 11:00:00,136.67,137.0,136.63,136.89,10000.0,102.8161,103.0643,102.786,102.9816,10000.0
2015-04-29 11:05:00,136.88,136.96,136.55,136.55,31600.0,102.9741,103.0342,102.7258,102.7258,31600.0
2015-04-29 11:10:00,136.56,136.68,136.55,136.66,10100.0,102.7333,102.8236,102.7258,102.8085,10100.0
2015-04-29 11:15:00,136.69,136.78,136.61,136.75,14000.0,102.8311,102.8988,102.7709,102.8763,14000.0
2015-04-29 11:20:00,136.74,137.04,136.74,136.91,25200.0,102.8687,103.0944,102.8687,102.9966,25200.0
2015-04-29 11:25:00,136.87,136.97,136.77,136.89,15900.0,102.9665,103.0418,102.8913,102.9816,15900.0
2015-04-29 11:30:00,136.87,136.9,136.71,136.8,11800.0,102.9665,102.9891,102.8462,102.9139,11800.0
2015-04-29 11:35:00,136.8,137.04,136.73,137.02,12600.0,102.9139,103.0944,102.8612,103.0794,12600.0
2015-04-29 11:40:00,136.99,136.99,136.86,136.93,10400.0,103.0568,103.0568,102.959,103.0117,10400.0
2015-04-29 11:45:00,136.93,137.29,136.88,137.29,14400.0,103.0117,103.2825,102.9741,103.2825,14400.0
2015-04-29 11:50:00,137.28,137.41,137.24,137.26,13900.0,103.275,103.3728,103.2449,103.2599,13900.0
2015-04-29 11:55:00,137.29,137.3,137.06,137.14,8800.0,103.2825,103.29,103.1095,103.1697,8800.0
2015-04-29 12:00:00,137.14,137.27,136.87,136.93,11000.0,103.1697,103.2674,102.9665,103.0117,11000.0
2015-04-29 12:05:00,136.96,136.96,136.76,136.78,5200.0,103.0342,103.0342,102.8838,102.8988,5200.0
2015-04-29 12:10:00,136.77,136.77,136.53,136.71,4600.0,102.8913,102.8913,102.7108,102.8462,4600.0
2015-04-29 12:15:00,136.71,136.81,136.58,136.61,7200.0,102.8462,102.9214,102.7484,102.7709,7200.0
2015-04-29 12:20:00,136.71,136.9,136.67,136.87,3200.0,102.8462,102.9891,102.8161,102.9665,3200.0
2015-04-29 12:25:00,136.85,136.88,136.61,136.61,7900.0,102.9515,102.9741,102.7709,102.7709,7900.0
2015-04-29 12:30:00,136.63,136.63,136.46,136.57,7300.0,102.786,102.786,102.6581,102.7408,7300.0
2015-04-29 12:35:00,136.54,136.73,136.54,136.59,5600.0,102.7183,102.8612,102.7183,102.7559,5600.0
2015-04-29 12:40:00,136.56,136.72,136.53,136.71,5900.0,102.7333,102.8537,102.7108,102.8462,5900.0
2015-04-29 12:45:00,136.72,136.81,136.68,136.77,6500.0,102.8537,102.9214,102.8236,102.8913,6500.0
2015-04-29 12:50:00,136.78,136.78,136.7,136.74,3500.0,102.8988,102.8988,102.8386,102.8687,3500.0
2015-04-29 12:55:00,136.73,136.96,136.72,136.92,5800.0,102.8612,103.0342,102.8537,103.0041,5800.0
2015-04-29 13:00:00,136.94,136.94,136.69,136.7,14500.0,103.0192,103.0192,102.8311,102.8386,14500.0
2015-04-29 13:05:00,136.69,136.76,136.66,136.76,5900.0,102.8311,102.8838,102.8085,102.8838,5900.0
2015-04-29 13:10:00,136.79,136.79,136.62,136.79,17900.0,102.9063,102.9063,102.7785,102.9063,17900.0
2015-04-29 13:15:00,136.82,136.92,136.81,136.89,6100.0,102.9289,103.0041,102.9214,102.9816,6100.0
2015-04-29 13:20:00,136.86,136.86,136.67,136.75,9700.0,102.959,102.959,102.8161,102.8763,9700.0
2015-04-29 13:25:00,136.78,136.82,136.65,136.78,9700.0,102.8988,102.9289,102.801,102.8988,9700.0
2015-04-29 13:30:00,136.79,136.97,136.79,136.88,11700.0,102.9063,103.0418,102.9063,102.9741,11700.0
2015-04-29 13:35:00,136.88,137.16,136.87,137.12,10900.0,102.9741,103.1847,102.9665,103.1546,10900.0
2015-04-29 13:40:00,137.12,137.31,137.1,137.28,9500.0,103.1546,103.2975,103.1396,103.275,9500.0
2015-04-29 13:45:00,137.27,137.31,137.12,137.25,13200.0,103.2674,103.2975,103.1546,103.2524,13200.0
2015-04-29 13:50:00,137.27,137.27,137.14,137.21,17200.0,103.2674,103.2674,103.1697,103.2223,17200.0
2015-04-29 13:55:00,137.22,137.65,137.22,137.63,22700.0,103.2298,103.5533,103.2298,103.5383,22700.0
2015-04-29 14:00:00,137.64,137.7,137.02,137.31,36400.0,103.5458,103.5909,103.0794,103.2975,36400.0
2015-04-29 14:05:00,137.3,137.45,137.2,137.38,21500.0,103.29,103.4029,103.2148,103.3502,21500.0
2015-04-29 14:10:00,137.37,137.58,137.28,137.38,20700.0,103.3427,103.5007,103.275,103.3502,20700.0
2015-04-29 14:15:00,137.41,137.86,137.41,137.79,17000.0,103.3728,103.7113,103.3728,103.6586,17000.0
2015-04-29 14:20:00,137.8,138.0,137.65,137.9,12300.0,103.6662,103.8166,103.5533,103.7414,12300.0
2015-04-29 14:25:00,137.93,138.0,137.84,138.0,19500.0,103.764,103.8166,103.6963,103.8166,19500.0
2015-04-29 14:30:00,138.02,138.21,137.95,138.15,20700.0,103.8317,103.9746,103.779,103.9295,20700.0
2015-04-29 14:35:00,138.13,138.3,137.98,138.24,34300.0,103.9144,104.0423,103.8016,103.9972,34300.0
2015-04-29 14:40:00,138.28,138.59,138.22,138.53,31400.0,104.0273,104.2605,103.9821,104.2153,31400.0
2015-04-29 14:45:00,138.5,138.62,138.45,138.52,29700.0,104.1928,104.283,104.1552,104.2078,29700.0
2015-04-29 14:50:00,138.54,138.56,138.31,138.36,23600.0,104.2229,104.2379,104.0498,104.0874,23600.0
2015-04-29 14:55:00,138.34,138.39,138.19,138.32,20800.0,104.0724,104.11,103.9596,104.0574,20800.0
2015-04-29 15:00:00,138.3,138.46,138.11,138.13,27800.0,104.0423,104.1627,103.8994,103.9144,27800.0
2015-04-29 15:05:00,138.13,138.21,138.0,138.19,29900.0,103.9144,103.9746,103.8166,103.9596,29900.0
2015-04-29 15:10:00,138.17,138.36,137.98,138.36,38500.0,103.9445,104.0874,103.8016,104.0874,38500.0
2015-04-29 15:15:00,138.39,138.48,138.22,138.46,26100.0,104.11,104.1777,103.9821,104.1627,26100.0
2015-04-29 15:20:00,138.48,138.49,138.37,138.42,27000.0,104.1777,104.1852,104.095,104.1326,27000.0
2015-04-29 15:25:00,138.43,138.52,138.38,138.46,25000.0,104.1401,104.2078,104.1025,104.1627,25000.0
2015-04-29 15:30:00,138.43,138.46,138.31,138.31,29800.0,104.1401,104.1627,104.0498,104.0498,29800.0
2015-04-29 15:35:00,138.31,138.5,138.3,138.35,22400.0,104.0498,104.1928,104.0423,104.0799,22400.0
2015-04-29 15:40:00,138.35,138.35,138.12,138.15,29900.0,104.0799,104.0799,103.9069,103.9295,29900.0
2015-04-29 15:45:00,138.14,138.16,138.08,138.14,25500.0,103.9219,103.937,103.8768,103.9219,25500.0
2015-04-29 15:50:00,138.13,138.13,137.94,137.96,32500.0,103.9144,103.9144,103.7715,103.7865,32500.0
2015-04-29 15:55:00,137.96,138.13,137.95,138.04,56000.0,103.7865,103.9144,103.779,103.8467,56000.0
2015-04-30 09:30:00,137.57,137.97,137.33,137.52,35400.0,103.4931,103.7941,103.3126,103.4555,35400.0
2015-04-30 09:35:00,137.54,138.38,137.53,137.96,16300.0,103.4706,104.1025,103.463,103.7865,16300.0
2015-04-30 09:40:00,137.97,138.16,137.44,137.91,35200.0,103.7941,103.937,103.3953,103.7489,35200.0
2015-04-30 09:45:00,137.91,138.11,137.54,137.54,28700.0,103.7489,103.8994,103.4706,103.4706,28700.0
2015-04-30 09:50:00,137.51,137.51,137.0,137.43,9900.0,103.448,103.448,103.0643,103.3878,9900.0
2015-04-30 09:55:00,137.53,137.55,137.32,137.34,18200.0,103.463,103.4781,103.3051,103.3201,18200.0
2015-04-30 10:00:00,137.34,137.36,137.02,137.08,35600.0,103.3201,103.3352,103.0794,103.1245,35600.0
2015-04-30 10:05:00,137.09,137.37,137.09,137.11,15300.0,103.132,103.3427,103.132,103.1471,15300.0
2015-04-30 10:10:00,137.11,137.49,137.11,137.46,8600.0,103.1471,103.433,103.1471,103.4104,8600.0
2015-04-30 10:15:00,137.46,137.52,137.31,137.5,11200.0,103.4104,103.4555,103.2975,103.4405,11200.0
2015-04-30 10:20:00,137.52,137.61,137.11,137.11,25800.0,103.4555,103.5232,103.1471,103.1471,25800.0
2015-04-30 10:25:00,137.17,137.36,137.16,137.33,8300.0,103.1922,103.3352,103.1847,103.3126,8300.0
2015-04-30 10:30:00,137.3,137.75,136.65,137.49,89600.0,103.29,103.6285,102.801,103.433,89600.0
2015-04-30 10:35:00,137.48,137.73,137.38,137.55,13100.0,103.4254,103.6135,103.3502,103.4781,13100.0
2015-04-30 10:40:00,137.55,137.62,137.43,137.48,18200.0,103.4781,103.5308,103.3878,103.4254,18200.0
2015-04-30 10:45:00,137.44,137.88,137.43,137.71,10600.0,103.3953,103.7263,103.3878,103.5985,10600.0
2015-04-30 10:50:00,137.7,137.83,137.5,137.57,13800.0,103.5909,103.6887,103.4405,103.4931,13800.0
2015-04-30 10:55:00,137.53,137.7,137.43,137.63,8500.0,103.463,103.5909,103.3878,103.5383,8500.0
2015-04-30 11:00:00,137.63,138.09,137.63,138.09,12300.0,103.5383,103.8843,103.5383,103.8843,12300.0
2015-04-30 11:05:00,138.09,138.19,138.04,138.09,7900.0,103.8843,103.9596,103.8467,103.8843,7900.0
2015-04-30 11:10:00,138.08,138.18,138.0,138.0,7600.0,103.8768,103.952,103.8166,103.8166,7600.0
2015-04-30 11:15:00,138.04,138.08,137.94,137.95,13600.0,103.8467,103.8768,103.7715,103.779,13600.0
2015-04-30 11:20:00,137.95,138.3,137.95,138.24,19000.0,103.779,104.0423,103.779,103.9972,19000.0
2015-04-30 11:25:00,138.23,138.24,138.12,138.12,7900.0,103.9897,103.9972,103.9069,103.9069,7900.0
2015-04-30 11:30:00,138.16,138.31,138.13,138.24,12800.0,103.937,104.0498,103.9144,103.9972,12800.0
2015-04-30 11:35:00,138.25,138.34,138.17,138.34,17700.0,104.0047,104.0724,103.9445,104.0724,17700.0
2015-04-30 11:40:00,138.33,138.5,138.33,138.39,8900.0,104.0649,104.1928,104.0649,104.11,8900.0
2015-04-30 11:45:00,138.36,138.48,138.34,138.47,6900.0,104.0874,104.1777,104.0724,104.1702,6900.0
2015-04-30 11:50:00,138.47,138.48,138.23,138.32,9500.0,104.1702,104.1777,103.9897,104.0574,9500.0
2015-04-30 11:55:00,138.3,138.35,138.11,138.22,13500.0,104.0423,104.0799,103.8994,103.9821,13500.0
2015-04-30 12:00:00,138.25,138.33,138.21,138.24,24700.0,104.0047,104.0649,103.9746,103.9972,24700.0
2015-04-30 12:05:00,138.23,138.37,138.15,138.23,15600.0,103.9897,104.095,103.9295,103.9897,15600.0
2015-04-30 12:10:00,138.24,138.44,138.21,138.29,8900.0,103.9972,104.1476,103.9746,104.0348,8900.0
2015-04-30 12:15:00,138.32,138.53,138.29,138.47,6900.0,104.0574,104.2153,104.0348,104.1702,6900.0
2015-04-30 12:20:00,138.47,138.47,138.31,138.41,6900.0,104.1702,104.1702,104.0498,104.1251,6900.0
2015-04-30 12:25:00,138.4,138.55,138.32,138.55,11900.0,104.1175,104.2304,104.0574,104.2304,11900.0
2015-04-30 12:30:00,138.55,138.55,138.36,138.49,20900.0,104.2304,104.2304,104.0874,104.1852,20900.0
2015-04-30 12:35:00,138.48,138.51,138.33,138.34,10600.0,104.1777,104.2003,104.0649,104.0724,10600.0
2015-04-30 12:40:00,138.35,138.55,138.31,138.45,23600.0,104.0799,104.2304,104.0498,104.1552,23600.0
2015-04-30 12:45:00,138.39,138.43,138.17,138.28,7600.0,104.11,104.1401,103.9445,104.0273,7600.0
2015-04-30 12:50:00,138.3,138.3,138.14,138.22,11900.0,104.0423,104.0423,103.9219,103.9821,11900.0
2015-04-30 12:55:00,138.23,138.44,138.22,138.44,12200.0,103.9897,104.1476,103.9821,104.1476,12200.0
2015-04-30 13:00:00,138.48,138.74,138.39,138.74,15800.0,104.1777,104.3733,104.11,104.3733,15800.0
2015-04-30 13:05:00,138.76,138.77,138.57,138.72,13500.0,104.3884,104.3959,104.2454,104.3583,13500.0
2015-04-30 13:10:00,138.7,138.77,138.6,138.74,13900.0,104.3432,104.3959,104.268,104.3733,13900.0
2015-04-30 13:15:00,138.75,138.76,138.6,138.71,6600.0,104.3808,104.3884,104.268,104.3508,6600.0
2015-04-30 13:20:00,138.71,138.72,138.61,138.72,8600.0,104.3508,104.3583,104.2755,104.3583,8600.0
2015-04-30 13:25:00,138.72,138.77,138.65,138.76,13200.0,104.3583,104.3959,104.3056,104.3884,13200.0
2015-04-30 13:30:00,138.76,138.92,138.68,138.92,12400.0,104.3884,104.5087,104.3282,104.5087,12400.0
2015-04-30 13:35:00,138.87,138.93,138.54,138.54,7200.0,104.4711,104.5163,104.2229,104.2229,7200.0
2015-04-30 13:40:00,138.56,138.6,138.47,138.58,9200.0,104.2379,104.268,104.1702,104.253,9200.0
2015-04-30 13:45:00,138.56,138.75,138.55,138.6,11200.0,104.2379,104.3808,104.2304,104.268,11200.0
2015-04-30 13:50:00,138.59,138.72,138.57,138.67,8300.0,104.2605,104.3583,104.2454,104.3207,8300.0
2015-04-30 13:55:00,138.67,138.8,138.62,138.72,13800.0,104.3207,104.4185,104.283,104.3583,13800.0
2015-04-30 14:00:00,138.7,138.7,138.54,138.58,6900.0,104.3432,104.3432,104.2229,104.253,6900.0
2015-04-30 14:05:00,138.58,138.65,138.52,138.61,10500.0,104.253,104.3056,104.2078,104.2755,10500.0
2015-04-30 14:10:00,138.6,138.73,138.53,138.69,9000.0,104.268,104.3658,104.2153,104.3357,9000.0
2015-04-30 14:15:00,138.71,138.76,138.63,138.7,7500.0,104.3508,104.3884,104.2906,104.3432,7500.0
2015-04-30 14:20:00,138.7,138.73,138.37,138.4,24300.0,104.3432,104.3658,104.095,104.1175,24300.0
2015-04-30 14:25:00,138.41,138.45,138.34,138.4,10200.0,104.1251,104.1552,104.0724,104.1175,10200.0
2015-04-30 14:30:00,138.36,138.36,138.19,138.24,10200.0,104.0874,104.0874,103.9596,103.9972,10200.0
2015-04-30 14:35:00,138.26,138.29,138.08,138.15,14300.0,104.0122,104.0348,103.8768,103.9295,14300.0
2015-04-30 14:40:00,138.13,138.18,138.0,138.18,21200.0,103.9144,103.952,103.8166,103.952,21200.0
2015-04-30 14:45:00,138.16,138.17,137.95,138.02,44500.0,103.937,103.9445,103.779,103.8317,44500.0
2015-04-30 14:50:00,138.02,138.09,137.94,137.98,34900.0,103.8317,103.8843,103.7715,103.8016,34900.0
2015-04-30 14:55:00,137.98,137.99,137.77,137.81,23400.0,103.8016,103.8091,103.6436,103.6737,23400.0
2015-04-30 15:00:00,137.8,137.8,137.37,137.59,22800.0,103.6662,103.6662,103.3427,103.5082,22800.0
2015-04-30 15:05:00,137.62,137.71,137.52,137.54,16500.0,103.5308,103.5985,103.4555,103.4706,16500.0
2015-04-30 15:10:00,137.51,137.65,137.48,137.62,26500.0,103.448,103.5533,103.4254,103.5308,26500.0
2015-04-30 15:15:00,137.62,137.94,137.62,137.91,26800.0,103.5308,103.7715,103.5308,103.7489,26800.0
2015-04-30 15:20:00,137.97,138.0,137.77,137.86,13500.0,103.7941,103.8166,103.6436,103.7113,13500.0
2015-04-30 15:25:00,137.92,138.04,137.82,138.01,35800.0,103.7564,103.8467,103.6812,103.8241,35800.0
2015-04-30 15:30:00,137.99,138.18,137.93,138.14,37100.0,103.8091,103.952,103.764,103.9219,37100.0
2015-04-30 15:35:00,138.14,138.31,138.08,138.3,43400.0,103.9219,104.0498,103.8768,104.0423,43400.0
2015-04-30 15:40:00,138.28,138.28,138.13,138.22,47700.0,104.0273,104.0273,103.9144,103.9821,47700.0
2015-04-30 15:45:00,138.22,138.22,138.03,138.18,33800.0,103.9821,103.9821,103.8392,103.952,33800.0
2015-04-30 15:50:00,138.17,138.3,138.14,138.25,55200.0,103.9445,104.0423,103.9219,104.0047,55200.0
2015-04-30 15:55:00,138.26,138.31,138.17,138.27,53000.0,104.0122,104.0498,103.9445,104.0197,53000.0
2015-05-01 09:30:00,139.32,139.67,139.0,139.45,38200.0,104.8097,105.073,104.5689,104.9075,38200.0
2015-05-01 09:35:00,139.66,139.98,139.57,139.73,26500.0,105.0654,105.3062,104.9977,105.1181,26500.0
2015-05-01 09:40:00,139.68,139.82,139.38,139.72,21900.0,105.0805,105.1858,104.8548,105.1106,21900.0
2015-05-01 09:45:00,139.73,139.79,139.51,139.76,73900.0,105.1181,105.1632,104.9526,105.1407,73900.0
2015-05-01 09:50:00,139.73,139.81,139.3,139.69,22800.0,105.1181,105.1783,104.7946,105.088,22800.0
2015-05-01 09:55:00,139.76,139.77,139.23,139.39,39100.0,105.1407,105.1482,104.7419,104.8623,39100.0
2015-05-01 10:00:00,139.32,139.43,139.23,139.4,22600.0,104.8097,104.8924,104.7419,104.8698,22600.0
2015-05-01 10:05:00,139.44,139.55,139.37,139.51,22600.0,104.8999,104.9827,104.8473,104.9526,22600.0
2015-05-01 10:10:00,139.51,139.84,139.51,139.75,18300.0,104.9526,105.2008,104.9526,105.1331,18300.0
2015-05-01 10:15:00,139.75,140.23,139.75,140.22,24300.0,105.1331,105.4942,105.1331,105.4867,24300.0
2015-05-01 10:20:00,140.2,140.43,140.18,140.31,26300.0,105.4717,105.6447,105.4566,105.5544,26300.0
2015-05-01 10:25:00,140.35,140.42,140.27,140.32,22000.0,105.5845,105.6372,105.5243,105.5619,22000.0
2015-05-01 10:30:00,140.33,140.49,140.29,140.46,11200.0,105.5695,105.6898,105.5394,105.6673,11200.0
2015-05-01 10:35:00,140.45,140.47,140.22,140.27,16600.0,105.6597,105.6748,105.4867,105.5243,16600.0
2015-05-01 10:40:00,140.25,140.28,140.14,140.25,36800.0,105.5093,105.5319,105.4265,105.5093,36800.0
2015-05-01 10:45:00,140.24,140.26,139.95,140.05,24400.0,105.5018,105.5168,105.2836,105.3588,24400.0
2015-05-01 10:50:00,140.09,140.21,140.05,140.14,14700.0,105.3889,105.4792,105.3588,105.4265,14700.0
2015-05-01 10:55:00,140.11,140.18,140.0,140.17,14000.0,105.404,105.4566,105.3212,105.4491,14000.0
2015-05-01 11:00:00,140.15,140.45,140.12,140.25,20000.0,105.4341,105.6597,105.4115,105.5093,20000.0
2015-05-01 11:05:00,140.25,140.34,140.25,140.25,13400.0,105.5093,105.577,105.5093,105.5093,13400.0
2015-05-01 11:10:00,140.27,140.43,140.25,140.43,10900.0,105.5243,105.6447,105.5093,105.6447,10900.0
2015-05-01 11:15:00,140.42,140.42,140.33,140.35,9900.0,105.6372,105.6372,105.5695,105.5845,9900.0
2015-05-01 11:20:00,140.36,140.39,140.26,140.31,14600.0,105.592,105.6146,105.5168,105.5544,14600.0
2015-05-01 11:25:00,140.31,140.33,140.27,140.28,12600.0,105.5544,105.5695,105.5243,105.5319,12600.0
2015-05-01 11:30:00,140.3,140.32,140.25,140.32,16000.0,105.5469,105.5619,105.5093,105.5619,16000.0
2015-05-01 11:35:00,140.31,140.32,140.15,140.18,14400.0,105.5544,105.5619,105.4341,105.4566,14400.0
2015-05-01 11:40:00,140.18,140.31,140.14,140.24,42200.0,105.4566,105.5544,105.4265,105.5018,42200.0
2015-05-01 11:45:00,140.25,140.25,140.12,140.17,12400.0,105.5093,105.5093,105.4115,105.4491,12400.0
2015-05-01 11:50:00,140.16,140.25,140.12,140.19,33200.0,105.4416,105.5093,105.4115,105.4641,33200.0
2015-05-01 11:55:00,140.19,140.28,140.18,140.25,24700.0,105.4641,105.5319,105.4566,105.5093,24700.0
2015-05-01 12:00:00,140.24,140.33,140.18,140.24,19700.0,105.5018,105.5695,105.4566,105.5018,19700.0
2015-05-01 12:05:00,140.23,140.29,140.11,140.14,14100.0,105.4942,105.5394,105.404,105.4265,14100.0
2015-05-01 12:10:00,140.14,140.22,140.11,140.21,5100.0,105.4265,105.4867,105.404,105.4792,5100.0
2015-05-01 12:15:00,140.22,140.35,140.22,140.35,16200.0,105.4867,105.5845,105.4867,105.5845,16200.0
2015-05-01 12:20:00,140.37,140.4,140.3,140.37,9200.0,105.5996,105.6221,105.5469,105.5996,9200.0
2015-05-01 12:25:00,140.39,140.49,140.38,140.49,10400.0,105.6146,105.6898,105.6071,105.6898,10400.0
2015-05-01 12:30:00,140.5,140.65,140.5,140.57,11300.0,105.6974,105.8102,105.6974,105.75,11300.0
2015-05-01 12:35:00,140.57,140.64,140.54,140.58,10500.0,105.75,105.8027,105.7275,105.7575,10500.0
2015-05-01 12:40:00,140.58,140.67,140.52,140.65,10000.0,105.7575,105.8252,105.7124,105.8102,10000.0
2015-05-01 12:45:00,140.66,140.72,140.64,140.71,11200.0,105.8177,105.8629,105.8027,105.8553,11200.0
2015-05-01 12:50:00,140.72,140.75,140.69,140.7,5600.0,105.8629,105.8854,105.8403,105.8478,5600.0
2015-05-01 12:55:00,140.7,140.76,140.65,140.72,16100.0,105.8478,105.893,105.8102,105.8629,16100.0
2015-05-01 13:00:00,140.71,140.77,140.68,140.75,11500.0,105.8553,105.9005,105.8328,105.8854,11500.0
2015-05-01 13:05:00,140.76,140.79,140.68,140.73,18300.0,105.893,105.9155,105.8328,105.8704,18300.0
2015-05-01 13:10:00,140.73,140.77,140.66,140.75,11700.0,105.8704,105.9005,105.8177,105.8854,11700.0
2015-05-01 13:15:00,140.75,140.94,140.74,140.94,16900.0,105.8854,106.0284,105.8779,106.0284,16900.0
2015-05-01 13:20:00,140.94,140.98,140.81,140.82,14900.0,106.0284,106.0585,105.9306,105.9381,14900.0
2015-05-01 13:25:00,140.82,140.94,140.82,140.88,9000.0,105.9381,106.0284,105.9381,105.9832,9000.0
2015-05-01 13:30:00,140.9,141.0,140.86,140.97,18000.0,105.9983,106.0735,105.9682,106.0509,18000.0
2015-05-01 13:35:00,140.95,141.17,140.95,141.15,21000.0,106.0359,106.2014,106.0359,106.1864,21000.0
2015-05-01 13:40:00,141.15,141.18,141.01,141.08,17200.0,106.1864,106.2089,106.081,106.1337,17200.0
2015-05-01 13:45:00,141.07,141.27,141.05,141.26,14900.0,106.1262,106.2766,106.1111,106.2691,14900.0
2015-05-01 13:50:00,141.26,141.45,141.26,141.31,18400.0,106.2691,106.412,106.2691,106.3067,18400.0
2015-05-01 13:55:00,141.31,141.35,141.24,141.33,10000.0,106.3067,106.3368,106.2541,106.3218,10000.0
2015-05-01 14:00:00,141.33,141.39,141.26,141.32,15900.0,106.3218,106.3669,106.2691,106.3142,15900.0
2015-05-01 14:05:00,141.32,141.49,141.29,141.47,13800.0,106.3142,106.4421,106.2917,106.4271,13800.0
2015-05-01 14:10:00,141.48,141.69,141.37,141.37,15000.0,106.4346,106.5926,106.3519,106.3519,15000.0
2015-05-01 14:15:00,141.36,141.47,141.32,141.38,21100.0,106.3443,106.4271,106.3142,106.3594,21100.0
2015-05-01 14:20:00,141.38,141.38,141.0,141.04,42500.0,106.3594,106.3594,106.0735,106.1036,42500.0
2015-05-01 14:25:00,141.0,141.3,141.0,141.28,10500.0,106.0735,106.2992,106.0735,106.2841,10500.0
2015-05-01 14:30:00,141.28,141.31,141.08,141.12,11000.0,106.2841,106.3067,106.1337,106.1638,11000.0
2015-05-01 14:35:00,141.11,141.16,141.03,141.03,16300.0,106.1563,106.1939,106.0961,106.0961,16300.0
2015-05-01 14:40:00,141.05,141.07,140.99,141.01,23700.0,106.1111,106.1262,106.066,106.081,23700.0
2015-05-01 14:45:00,141.01,141.09,141.0,141.02,20000.0,106.081,106.1412,106.0735,106.0886,20000.0
2015-05-01 14:50:00,141.03,141.12,140.84,141.12,23700.0,106.0961,106.1638,105.9531,106.1638,23700.0
2015-05-01 14:55:00,141.09,141.15,141.06,141.13,8800.0,106.1412,106.1864,106.1186,106.1713,8800.0
2015-05-01 15:00:00,141.15,141.15,141.01,141.07,21400.0,106.1864,106.1864,106.081,106.1262,21400.0
2015-05-01 15:05:00,141.08,141.15,141.04,141.14,22800.0,106.1337,106.1864,106.1036,106.1788,22800.0
2015-05-01 15:10:00,141.15,141.28,141.12,141.25,48000.0,106.1864,106.2841,106.1638,106.2616,48000.0
2015-05-01 15:15:00,141.25,141.41,141.24,141.41,32700.0,106.2616,106.3819,106.2541,106.3819,32700.0
2015-05-01 15:20:00,141.41,141.42,141.25,141.31,32400.0,106.3819,106.3895,106.2616,106.3067,32400.0
2015-05-01 15:25:00,141.31,141.45,141.25,141.31,37000.0,106.3067,106.412,106.2616,106.3067,37000.0
2015-05-01 15:30:00,141.31,141.32,141.19,141.24,58900.0,106.3067,106.3142,106.2164,106.2541,58900.0
2015-05-01 15:35:00,141.24,141.29,141.17,141.19,44500.0,106.2541,106.2917,106.2014,106.2164,44500.0
2015-05-01 15:40:00,141.19,141.35,141.16,141.18,60200.0,106.2164,106.3368,106.1939,106.2089,60200.0
2015-05-01 15:45:00,141.17,141.17,141.07,141.11,52700.0,106.2014,106.2014,106.1262,106.1563,52700.0
2015-05-01 15:50:00,141.11,141.15,141.04,141.14,82200.0,106.1563,106.1864,106.1036,106.1788,82200.0
2015-05-01 15:55:00,141.13,141.14,141.09,141.1,115600.0,106.1713,106.1788,106.1412,106.1487,115600.0
2015-05-04 09:30:00,141.06,141.93,141.06,141.41,52700.0,106.1186,106.7731,106.1186,106.3819,52700.0
2015-05-04 09:35:00,141.67,141.92,141.47,141.86,30500.0,106.5775,106.7656,106.4271,106.7205,30500.0
2015-05-04 09:40:00,141.94,142.24,141.73,142.16,17600.0,106.7807,107.0064,106.6227,106.9462,17600.0
2015-05-04 09:45:00,142.22,142.27,141.75,141.84,18600.0,106.9913,107.0289,106.6377,106.7054,18600.0
2015-05-04 09:50:00,141.91,142.0,141.7,141.97,47800.0,106.7581,106.8258,106.6001,106.8032,47800.0
2015-05-04 09:55:00,141.92,142.13,141.89,141.99,13600.0,106.7656,106.9236,106.743,106.8183,13600.0
2015-05-04 10:00:00,141.95,142.22,141.83,142.09,18500.0,106.7882,106.9913,106.6979,106.8935,18500.0
2015-05-04 10:05:00,142.13,142.14,141.73,141.75,57100.0,106.9236,106.9311,106.6227,106.6377,57100.0
2015-05-04 10:10:00,141.77,141.79,141.47,141.61,25900.0,106.6528,106.6678,106.4271,106.5324,25900.0
2015-05-04 10:15:00,141.63,141.72,141.59,141.63,15200.0,106.5475,106.6152,106.5174,106.5475,15200.0
2015-05-04 10:20:00,141.62,141.65,141.34,141.43,21800.0,106.5399,106.5625,106.3293,106.397,21800.0
2015-05-04 10:25:00,141.45,141.58,141.35,141.44,54100.0,106.412,106.5098,106.3368,106.4045,54100.0
2015-05-04 10:30:00,141.42,141.81,141.42,141.78,15700.0,106.3895,106.6829,106.3895,106.6603,15700.0
2015-05-04 10:35:00,141.78,141.82,141.49,141.53,10700.0,106.6603,106.6904,106.4421,106.4722,10700.0
2015-05-04 10:40:00,141.53,141.59,141.45,141.55,11700.0,106.4722,106.5174,106.412,106.4873,11700.0
2015-05-04 10:45:00,141.56,141.57,141.35,141.37,18700.0,106.4948,106.5023,106.3368,106.3519,18700.0
2015-05-04 10:50:00,141.39,141.39,141.15,141.15,10300.0,106.3669,106.3669,106.1864,106.1864,10300.0
2015-05-04 10:55:00,141.14,141.2,141.06,141.14,10800.0,106.1788,106.224,106.1186,106.1788,10800.0
2015-05-04 11:00:00,141.16,141.18,140.94,140.97,29000.0,106.1939,106.2089,106.0284,106.0509,29000.0
2015-05-04 11:05:00,140.97,141.43,140.95,141.39,23600.0,106.0509,106.397,106.0359,106.3669,23600.0
2015-05-04 11:10:00,141.37,141.39,141.26,141.27,8300.0,106.3519,106.3669,106.2691,106.2766,8300.0
2015-05-04 11:15:00,141.27,141.27,141.0,141.01,7800.0,106.2766,106.2766,106.0735,106.081,7800.0
2015-05-04 11:20:00,141.02,141.28,141.0,141.28,13900.0,106.0886,106.2841,106.0735,106.2841,13900.0
2015-05-04 11:25:00,141.28,141.31,141.09,141.11,11900.0,106.2841,106.3067,106.1412,106.1563,11900.0
2015-05-04 11:30:00,141.12,141.12,141.01,141.03,11500.0,106.1638,106.1638,106.081,106.0961,11500.0
2015-05-04 11:35:00,141.02,141.03,140.95,140.97,10300.0,106.0886,106.0961,106.0359,106.0509,10300.0
2015-05-04 11:40:00,140.95,140.98,140.83,140.86,22200.0,106.0359,106.0585,105.9456,105.9682,22200.0
2015-05-04 11:45:00,140.86,140.89,140.83,140.86,10100.0,105.9682,105.9908,105.9456,105.9682,10100.0
2015-05-04 11:50:00,140.88,140.89,140.76,140.87,13100.0,105.9832,105.9908,105.893,105.9757,13100.0
2015-05-04 11:55:00,140.89,141.01,140.88,141.0,10500.0,105.9908,106.081,105.9832,106.0735,10500.0
2015-05-04 12:00:00,140.99,141.15,140.96,141.15,15400.0,106.066,106.1864,106.0434,106.1864,15400.0
2015-05-04 12:05:00,141.14,141.18,141.01,141.01,11200.0,106.1788,106.2089,106.081,106.081,11200.0
2015-05-04 12:10:00,141.01,141.01,140.92,141.01,9200.0,106.081,106.081,106.0133,106.081,9200.0
2015-05-04 12:15:00,141.03,141.14,140.96,141.0,9800.0,106.0961,106.1788,106.0434,106.0735,9800.0
2015-05-04 12:20:00,140.96,141.0,140.86,140.88,9100.0,106.0434,106.0735,105.9682,105.9832,9100.0
2015-05-04 12:25:00,140.93,141.05,140.84,141.03,10700.0,106.0208,106.1111,105.9531,106.0961,10700.0
2015-05-04 12:30:00,141.08,141.15,140.89,140.98,7500.0,106.1337,106.1864,105.9908,106.0585,7500.0
2015-05-04 12:35:00,140.97,141.04,140.88,140.97,12400.0,106.0509,106.1036,105.9832,106.0509,12400.0
2015-05-04 12:40:00,140.95,140.97,140.84,140.97,25400.0,106.0359,106.0509,105.9531,106.0509,25400.0
2015-05-04 12:45:00,140.97,141.09,140.92,141.07,10000.0,106.0509,106.1412,106.0133,106.1262,10000.0
2015-05-04 12:50:00,141.05,141.13,140.95,141.13,6000.0,106.1111,106.1713,106.0359,106.1713,6000.0
2015-05-04 12:55:00,141.13,141.14,141.0,141.01,8700.0,106.1713,106.1788,106.0735,106.081,8700.0
2015-05-04 13:00:00,141.02,141.17,141.02,141.17,7500.0,106.0886,106.2014,106.0886,106.2014,7500.0
2015-05-04 13:05:00,141.17,141.23,141.12,141.2,10800.0,106.2014,106.2465,106.1638,106.224,10800.0
2015-05-04 13:10:00,141.23,141.35,141.23,141.28,9000.0,106.2465,106.3368,106.2465,106.2841,9000.0
2015-05-04 13:15:00,141.25,141.25,141.09,141.17,7100.0,106.2616,106.2616,106.1412,106.2014,7100.0
2015-05-04 13:20:00,141.17,141.17,141.03,141.08,10000.0,106.2014,106.2014,106.0961,106.1337,10000.0
2015-05-04 13:25:00,141.08,141.21,141.06,141.18,13400.0,106.1337,106.2315,106.1186,106.2089,13400.0
2015-05-04 13:30:00,141.14,141.21,141.1,141.15,12400.0,106.1788,106.2315,106.1487,106.1864,12400.0
2015-05-04 13:35:00,141.16,141.23,141.15,141.21,10900.0,106.1939,106.2465,106.1864,106.2315,10900.0
2015-05-04 13:40:00,141.22,141.4,141.22,141.37,11800.0,106.239,106.3744,106.239,106.3519,11800.0
2015-05-04 13:45:00,141.37,141.45,141.33,141.43,10900.0,106.3519,106.412,106.3218,106.397,10900.0
2015-05-04 13:50:00,141.43,141.52,141.42,141.5,11900.0,106.397,106.4647,106.3895,106.4497,11900.0
2015-05-04 13:55:00,141.5,141.57,141.49,141.57,12600.0,106.4497,106.5023,106.4421,106.5023,12600.0
2015-05-04 14:00:00,141.58,141.72,141.58,141.66,15800.0,106.5098,106.6152,106.5098,106.57,15800.0
2015-05-04 14:05:00,141.65,141.72,141.58,141.68,10900.0,106.5625,106.6152,106.5098,106.5851,10900.0
2015-05-04 14:10:00,141.69,141.78,141.65,141.67,12900.0,106.5926,106.6603,106.5625,106.5775,12900.0
2015-05-04 14:15:00,141.7,141.87,141.7,141.85,16900.0,106.6001,106.728,106.6001,106.713,16900.0
2015-05-04 14:20:00,141.85,141.86,141.75,141.77,13100.0,106.713,106.7205,106.6377,106.6528,13100.0
2015-05-04 14:25:00,141.78,141.93,141.78,141.92,16700.0,106.6603,106.7731,106.6603,106.7656,16700.0
2015-05-04 14:30:00,141.92,141.97,141.86,141.95,17100.0,106.7656,106.8032,106.7205,106.7882,17100.0
2015-05-04 14:35:00,141.95,141.95,141.73,141.73,20700.0,106.7882,106.7882,106.6227,106.6227,20700.0
2015-05-04 14:40:00,141.72,141.75,141.65,141.7,17400.0,106.6152,106.6377,106.5625,106.6001,17400.0
2015-05-04 14:45:00,141.68,141.69,141.49,141.56,18700.0,106.5851,106.5926,106.4421,106.4948,18700.0
2015-05-04 14:50:00,141.56,141.56,141.35,141.38,19700.0,106.4948,106.4948,106.3368,106.3594,19700.0
2015-05-04 14:55:00,141.37,141.48,141.31,141.47,20400.0,106.3519,106.4346,106.3067,106.4271,20400.0
2015-05-04 15:00:00,141.47,141.53,141.35,141.53,23300.0,106.4271,106.4722,106.3368,106.4722,23300.0
2015-05-04 15:05:00,141.53,141.61,141.49,141.53,16200.0,106.4722,106.5324,106.4421,106.4722,16200.0
2015-05-04 15:10:00,141.52,141.62,141.46,141.49,19900.0,106.4647,106.5399,106.4196,106.4421,19900.0
2015-05-04 15:15:00,141.5,141.68,141.49,141.63,20600.0,106.4497,106.5851,106.4421,106.5475,20600.0
2015-05-04 15:20:00,141.62,141.68,141.57,141.61,19100.0,106.5399,106.5851,106.5023,106.5324,19100.0
2015-05-04 15:25:00,141.6,141.61,141.5,141.5,20600.0,106.5249,106.5324,106.4497,106.4497,20600.0
2015-05-04 15:30:00,141.5,141.5,141.4,141.4,29200.0,106.4497,106.4497,106.3744,106.3744,29200.0
2015-05-04 15:35:00,141.4,141.56,141.4,141.51,37700.0,106.3744,106.4948,106.3744,106.4572,37700.0
2015-05-04 15:40:00,141.5,141.5,141.32,141.35,25200.0,106.4497,106.4497,106.3142,106.3368,25200.0
2015-05-04 15:45:00,141.33,141.34,141.15,141.2,42100.0,106.3218,106.3293,106.1864,106.224,42100.0
2015-05-04 15:50:00,141.22,141.25,141.03,141.06,100700.0,106.239,106.2616,106.0961,106.1186,100700.0
2015-05-04 15:55:00,141.03,141.13,140.95,141.09,98800.0,106.0961,106.1713,106.0359,106.1412,98800.0
2015-05-05 09:30:00,140.83,141.27,140.3,141.1,36100.0,105.9456,106.2766,105.5469,106.1487,36100.0
2015-05-05 09:35:00,141.21,141.66,141.14,141.43,32300.0,106.2315,106.57,106.1788,106.397,32300.0
2015-05-05 09:40:00,141.4,141.82,141.3,141.62,21400.0,106.3744,106.6904,106.2992,106.5399,21400.0
2015-05-05 09:45:00,141.68,141.84,141.35,141.45,11100.0,106.5851,106.7054,106.3368,106.412,11100.0
2015-05-05 09:50:00,141.43,141.45,141.15,141.2,13300.0,106.397,106.412,106.1864,106.224,13300.0
2015-05-05 09:55:00,141.19,141.2,140.88,141.06,23200.0,106.2164,106.224,105.9832,106.1186,23200.0
2015-05-05 10:00:00,141.03,141.18,140.79,141.18,25400.0,106.0961,106.2089,105.9155,106.2089,25400.0
2015-05-05 10:05:00,141.18,141.21,140.94,140.99,45100.0,106.2089,106.2315,106.0284,106.066,45100.0
2015-05-05 10:10:00,140.99,141.11,140.78,140.89,18900.0,106.066,106.1563,105.908,105.9908,18900.0
2015-05-05 10:15:00,140.87,141.03,140.87,140.95,16100.0,105.9757,106.0961,105.9757,106.0359,16100.0
2015-05-05 10:20:00,140.92,141.31,140.87,141.25,15800.0,106.0133,106.3067,105.9757,106.2616,15800.0
2015-05-05 10:25:00,141.25,141.3,141.12,141.15,11900.0,106.2616,106.2992,106.1638,106.1864,11900.0
2015-05-05 10:30:00,141.14,141.22,140.88,141.05,15100.0,106.1788,106.239,105.9832,106.1111,15100.0
2015-05-05 10:35:00,141.0,141.12,140.93,141.03,10700.0,106.0735,106.1638,106.0208,106.0961,10700.0
2015-05-05 10:40:00,141.02,141.2,140.9,141.12,18900.0,106.0886,106.224,105.9983,106.1638,18900.0
2015-05-05 10:45:00,141.16,141.42,141.04,141.37,18300.0,106.1939,106.3895,106.1036,106.3519,18300.0
2015-05-05 10:50:00,141.4,141.5,141.29,141.43,11700.0,106.3744,106.4497,106.2917,106.397,11700.0
2015-05-05 10:55:00,141.45,141.54,141.23,141.25,17800.0,106.412,106.4797,106.2465,106.2616,17800.0
2015-05-05 11:00:00,141.17,141.17,140.99,141.01,10000.0,106.2014,106.2014,106.066,106.081,10000.0
2015-05-05 11:05:00,140.98,140.99,140.82,140.89,7700.0,106.0585,106.066,105.9381,105.9908,7700.0
2015-05-05 11:10:00,140.87,141.12,140.87,141.05,9100.0,105.9757,106.1638,105.9757,106.1111,9100.0
2015-05-05 11:15:00,141.05,141.05,140.8,140.82,13300.0,106.1111,106.1111,105.923,105.9381,13300.0
2015-05-05 11:20:00,140.82,140.82,140.65,140.73,9400.0,105.9381,105.9381,105.8102,105.8704,9400.0
2015-05-05 11:25:00,140.74,140.81,140.6,140.61,13400.0,105.8779,105.9306,105.7726,105.7801,13400.0
2015-05-05 11:30:00,140.61,140.63,140.48,140.57,11600.0,105.7801,105.7952,105.6823,105.75,11600.0
2015-05-05 11:35:00,140.6,140.68,140.48,140.53,13200.0,105.7726,105.8328,105.6823,105.7199,13200.0
2015-05-05 11:40:00,140.54,140.65,140.53,140.6,11900.0,105.7275,105.8102,105.7199,105.7726,11900.0
2015-05-05 11:45:00,140.6,140.66,140.52,140.66,13400.0,105.7726,105.8177,105.7124,105.8177,13400.0
2015-05-05 11:50:00,140.66,140.75,140.5,140.56,42700.0,105.8177,105.8854,105.6974,105.7425,42700.0
2015-05-05 11:55:00,140.56,140.59,140.44,140.47,26500.0,105.7425,105.7651,105.6522,105.6748,26500.0
2015-05-05 12:00:00,140.48,140.57,140.44,140.44,86200.0,105.6823,105.75,105.6522,105.6522,86200.0
2015-05-05 12:05:00,140.47,140.5,140.38,140.42,22400.0,105.6748,105.6974,105.6071,105.6372,22400.0
2015-05-05 12:10:00,140.42,140.43,140.37,140.4,6500.0,105.6372,105.6447,105.5996,105.6221,6500.0
2015-05-05 12:15:00,140.41,140.49,140.39,140.44,23300.0,105.6297,105.6898,105.6146,105.6522,23300.0
2015-05-05 12:20:00,140.44,140.49,140.38,140.44,41300.0,105.6522,105.6898,105.6071,105.6522,41300.0
2015-05-05 12:25:00,140.43,140.45,140.39,140.45,15200.0,105.6447,105.6597,105.6146,105.6597,15200.0
2015-05-05 12:30:00,140.46,140.47,140.39,140.39,14700.0,105.6673,105.6748,105.6146,105.6146,14700.0
2015-05-05 12:35:00,140.38,140.43,140.26,140.26,8600.0,105.6071,105.6447,105.5168,105.5168,8600.0
2015-05-05 12:40:00,140.28,140.34,140.2,140.27,11900.0,105.5319,105.577,105.4717,105.5243,11900.0
2015-05-05 12:45:00,140.23,140.25,140.11,140.15,32200.0,105.4942,105.5093,105.404,105.4341,32200.0
2015-05-05 12:50:00,140.14,140.15,139.94,139.98,27500.0,105.4265,105.4341,105.2761,105.3062,27500.0
2015-05-05 12:55:00,139.96,140.01,139.95,139.98,9600.0,105.2911,105.3287,105.2836,105.3062,9600.0
2015-05-05 13:00:00,139.97,139.99,139.89,139.92,18200.0,105.2986,105.3137,105.2385,105.261,18200.0
2015-05-05 13:05:00,139.91,139.91,139.81,139.81,8800.0,105.2535,105.2535,105.1783,105.1783,8800.0
2015-05-05 13:10:00,139.83,139.84,139.65,139.67,10200.0,105.1933,105.2008,105.0579,105.073,10200.0
2015-05-05 13:15:00,139.63,139.73,139.6,139.62,8900.0,105.0429,105.1181,105.0203,105.0353,8900.0
2015-05-05 13:20:00,139.58,139.69,139.52,139.63,12900.0,105.0052,105.088,104.9601,105.0429,12900.0
2015-05-05 13:25:00,139.64,139.92,139.64,139.88,20900.0,105.0504,105.261,105.0504,105.2309,20900.0
2015-05-05 13:30:00,139.86,139.89,139.8,139.87,35500.0,105.2159,105.2385,105.1708,105.2234,35500.0
2015-05-05 13:35:00,139.88,140.06,139.88,140.05,22000.0,105.2309,105.3663,105.2309,105.3588,22000.0
2015-05-05 13:40:00,140.05,140.08,139.89,139.93,15300.0,105.3588,105.3814,105.2385,105.2686,15300.0
2015-05-05 13:45:00,139.96,140.04,139.9,139.9,18800.0,105.2911,105.3513,105.246,105.246,18800.0
2015-05-05 13:50:00,139.93,139.95,139.78,139.84,12700.0,105.2686,105.2836,105.1557,105.2008,12700.0
2015-05-05 13:55:00,139.87,139.87,139.78,139.87,7900.0,105.2234,105.2234,105.1557,105.2234,7900.0
2015-05-05 14:00:00,139.83,139.85,139.73,139.82,13300.0,105.1933,105.2084,105.1181,105.1858,13300.0
2015-05-05 14:05:00,139.82,139.89,139.8,139.86,14300.0,105.1858,105.2385,105.1708,105.2159,14300.0
2015-05-05 14:10:00,139.87,139.94,139.85,139.94,9500.0,105.2234,105.2761,105.2084,105.2761,9500.0
2015-05-05 14:15:00,139.91,139.94,139.8,139.88,30000.0,105.2535,105.2761,105.1708,105.2309,30000.0
2015-05-05 14:20:00,139.84,139.91,139.8,139.83,48400.0,105.2008,105.2535,105.1708,105.1933,48400.0
2015-05-05 14:25:00,139.84,139.84,139.64,139.64,30100.0,105.2008,105.2008,105.0504,105.0504,30100.0
2015-05-05 14:30:00,139.67,139.74,139.62,139.7,33900.0,105.073,105.1256,105.0353,105.0955,33900.0
2015-05-05 14:35:00,139.69,139.7,139.58,139.58,48500.0,105.088,105.0955,105.0052,105.0052,48500.0
2015-05-05 14:40:00,139.59,139.6,139.4,139.47,38100.0,105.0128,105.0203,104.8698,104.9225,38100.0
2015-05-05 14:45:00,139.47,139.56,139.43,139.47,13400.0,104.9225,104.9902,104.8924,104.9225,13400.0
2015-05-05 14:50:00,139.49,139.49,139.22,139.22,16800.0,104.9375,104.9375,104.7344,104.7344,16800.0
2015-05-05 14:55:00,139.27,139.47,139.23,139.31,31100.0,104.772,104.9225,104.7419,104.8021,31100.0
2015-05-05 15:00:00,139.28,139.41,139.26,139.31,23900.0,104.7796,104.8774,104.7645,104.8021,23900.0
2015-05-05 15:05:00,139.31,139.4,139.26,139.26,21900.0,104.8021,104.8698,104.7645,104.7645,21900.0
2015-05-05 15:10:00,139.26,139.48,139.24,139.48,18800.0,104.7645,104.93,104.7495,104.93,18800.0
2015-05-05 15:15:00,139.48,139.48,139.31,139.31,18900.0,104.93,104.93,104.8021,104.8021,18900.0
2015-05-05 15:20:00,139.31,139.44,139.26,139.38,24900.0,104.8021,104.8999,104.7645,104.8548,24900.0
2015-05-05 15:25:00,139.37,139.5,139.33,139.43,70900.0,104.8473,104.9451,104.8172,104.8924,70900.0
2015-05-05 15:30:00,139.43,139.45,139.28,139.36,86700.0,104.8924,104.9075,104.7796,104.8397,86700.0
2015-05-05 15:35:00,139.35,139.47,139.34,139.43,101700.0,104.8322,104.9225,104.8247,104.8924,101700.0
2015-05-05 15:40:00,139.44,139.44,139.3,139.37,30600.0,104.8999,104.8999,104.7946,104.8473,30600.0
2015-05-05 15:45:00,139.38,139.41,139.25,139.28,31100.0,104.8548,104.8774,104.757,104.7796,31100.0
2015-05-05 15:50:00,139.27,139.37,139.27,139.32,34500.0,104.772,104.8473,104.772,104.8097,34500.0
2015-05-05 15:55:00,139.33,139.4,139.24,139.26,74800.0,104.8172,104.8698,104.7495,104.7645,74800.0
2015-05-06 09:30:00,140.01,140.17,139.33,139.74,28600.0,105.3287,105.4491,104.8172,105.1256,28600.0
2015-05-06 09:35:00,139.73,140.17,139.55,139.7,27200.0,105.1181,105.4491,104.9827,105.0955,27200.0
2015-05-06 09:40:00,139.64,139.69,138.93,139.39,9700.0,105.0504,105.088,104.5163,104.8623,9700.0
2015-05-06 09:45:00,139.22,139.79,139.19,139.75,25700.0,104.7344,105.1632,104.7119,105.1331,25700.0
2015-05-06 09:50:00,139.75,139.87,138.89,138.89,18000.0,105.1331,105.2234,104.4862,104.4862,18000.0
2015-05-06 09:55:00,138.91,139.38,138.91,139.38,15200.0,104.5012,104.8548,104.5012,104.8548,15200.0
2015-05-06 10:00:00,139.38,139.54,139.19,139.49,8700.0,104.8548,104.9752,104.7119,104.9375,8700.0
2015-05-06 10:05:00,139.54,139.67,139.16,139.16,10400.0,104.9752,105.073,104.6893,104.6893,10400.0
2015-05-06 10:10:00,139.12,139.23,138.91,139.19,14100.0,104.6592,104.7419,104.5012,104.7119,14100.0
2015-05-06 10:15:00,139.15,139.4,139.08,139.31,7700.0,104.6818,104.8698,104.6291,104.8021,7700.0
2015-05-06 10:20:00,139.37,139.47,139.19,139.19,13300.0,104.8473,104.9225,104.7119,104.7119,13300.0
2015-05-06 10:25:00,139.16,139.34,139.1,139.34,7800.0,104.6893,104.8247,104.6441,104.8247,7800.0
2015-05-06 10:30:00,139.37,139.56,139.37,139.44,10200.0,104.8473,104.9902,104.8473,104.8999,10200.0
2015-05-06 10:35:00,139.41,139.55,139.27,139.52,7800.0,104.8774,104.9827,104.772,104.9601,7800.0
2015-05-06 10:40:00,139.58,139.9,139.58,139.9,9600.0,105.0052,105.246,105.0052,105.246,9600.0
2015-05-06 10:45:00,139.93,140.23,139.93,140.16,16600.0,105.2686,105.4942,105.2686,105.4416,16600.0
2015-05-06 10:50:00,140.19,140.38,140.18,140.37,16600.0,105.4641,105.6071,105.4566,105.5996,16600.0
2015-05-06 10:55:00,140.35,140.36,140.04,140.12,9600.0,105.5845,105.592,105.3513,105.4115,9600.0
2015-05-06 11:00:00,140.12,140.12,139.85,139.87,5900.0,105.4115,105.4115,105.2084,105.2234,5900.0
2015-05-06 11:05:00,139.86,139.89,139.62,139.62,10700.0,105.2159,105.2385,105.0353,105.0353,10700.0
2015-05-06 11:10:00,139.62,139.62,139.41,139.46,6400.0,105.0353,105.0353,104.8774,104.915,6400.0
2015-05-06 11:15:00,139.47,139.59,139.42,139.47,10100.0,104.9225,105.0128,104.8849,104.9225,10100.0
2015-05-06 11:20:00,139.5,139.5,139.29,139.36,11600.0,104.9451,104.9451,104.7871,104.8397,11600.0
2015-05-06 11:25:00,139.38,139.46,139.34,139.42,7700.0,104.8548,104.915,104.8247,104.8849,7700.0
2015-05-06 11:30:00,139.44,139.57,139.34,139.44,12900.0,104.8999,104.9977,104.8247,104.8999,12900.0
2015-05-06 11:35:00,139.47,139.56,139.41,139.53,10800.0,104.9225,104.9902,104.8774,104.9676,10800.0
2015-05-06 11:40:00,139.57,139.75,139.54,139.72,20500.0,104.9977,105.1331,104.9752,105.1106,20500.0
2015-05-06 11:45:00,139.77,139.88,139.77,139.8,5500.0,105.1482,105.2309,105.1482,105.1708,5500.0
2015-05-06 11:50:00,139.8,139.84,139.69,139.76,8700.0,105.1708,105.2008,105.088,105.1407,8700.0
2015-05-06 11:55:00,139.77,139.79,139.67,139.77,4700.0,105.1482,105.1632,105.073,105.1482,4700.0
2015-05-06 12:00:00,139.73,139.74,139.6,139.71,15000.0,105.1181,105.1256,105.0203,105.103,15000.0
2015-05-06 12:05:00,139.66,139.79,139.66,139.67,8400.0,105.0654,105.1632,105.0654,105.073,8400.0
2015-05-06 12:10:00,139.69,139.77,139.68,139.72,5200.0,105.088,105.1482,105.0805,105.1106,5200.0
2015-05-06 12:15:00,139.73,139.77,139.68,139.75,5800.0,105.1181,105.1482,105.0805,105.1331,5800.0
2015-05-06 12:20:00,139.77,139.88,139.76,139.87,3800.0,105.1482,105.2309,105.1407,105.2234,3800.0
2015-05-06 12:25:00,139.9,139.94,139.78,139.85,4800.0,105.246,105.2761,105.1557,105.2084,4800.0
2015-05-06 12:30:00,139.79,139.86,139.71,139.86,4500.0,105.1632,105.2159,105.103,105.2159,4500.0
2015-05-06 12:35:00,139.88,139.93,139.87,139.9,2800.0,105.2309,105.2686,105.2234,105.246,2800.0
2015-05-06 12:40:00,139.91,139.99,139.8,139.81,5200.0,105.2535,105.3137,105.1708,105.1783,5200.0
2015-05-06 12:45:00,139.83,139.98,139.83,139.91,7400.0,105.1933,105.3062,105.1933,105.2535,7400.0
2015-05-06 12:50:00,139.92,139.92,139.73,139.73,6300.0,105.261,105.261,105.1181,105.1181,6300.0
2015-05-06 12:55:00,139.72,139.8,139.72,139.72,4600.0,105.1106,105.1708,105.1106,105.1106,4600.0
2015-05-06 13:00:00,139.66,139.66,139.56,139.57,5200.0,105.0654,105.0654,104.9902,104.9977,5200.0
2015-05-06 13:05:00,139.56,139.7,139.54,139.6,6400.0,104.9902,105.0955,104.9752,105.0203,6400.0
2015-05-06 13:10:00,139.62,139.7,139.6,139.7,4400.0,105.0353,105.0955,105.0203,105.0955,4400.0
2015-05-06 13:15:00,139.69,139.74,139.64,139.74,4700.0,105.088,105.1256,105.0504,105.1256,4700.0
2015-05-06 13:20:00,139.75,139.87,139.7,139.76,11200.0,105.1331,105.2234,105.0955,105.1407,11200.0
2015-05-06 13:25:00,139.78,139.8,139.69,139.73,6500.0,105.1557,105.1708,105.088,105.1181,6500.0
2015-05-06 13:30:00,139.73,139.73,139.45,139.5,8800.0,105.1181,105.1181,104.9075,104.9451,8800.0
2015-05-06 13:35:00,139.51,139.55,139.41,139.51,7200.0,104.9526,104.9827,104.8774,104.9526,7200.0
2015-05-06 13:40:00,139.5,139.58,139.41,139.46,6500.0,104.9451,105.0052,104.8774,104.915,6500.0
2015-05-06 13:45:00,139.42,139.44,139.18,139.35,12500.0,104.8849,104.8999,104.7043,104.8322,12500.0
2015-05-06 13:50:00,139.34,139.37,139.26,139.29,6100.0,104.8247,104.8473,104.7645,104.7871,6100.0
2015-05-06 13:55:00,139.36,139.42,139.3,139.3,4900.0,104.8397,104.8849,104.7946,104.7946,4900.0
2015-05-06 14:00:00,139.3,139.43,139.3,139.35,9600.0,104.7946,104.8924,104.7946,104.8322,9600.0
2015-05-06 14:05:00,139.33,139.36,139.23,139.29,9800.0,104.8172,104.8397,104.7419,104.7871,9800.0
2015-05-06 14:10:00,139.29,139.31,139.18,139.2,10100.0,104.7871,104.8021,104.7043,104.7194,10100.0
2015-05-06 14:15:00,139.15,139.35,139.15,139.34,8700.0,104.6818,104.8322,104.6818,104.8247,8700.0
2015-05-06 14:20:00,139.33,139.34,139.16,139.19,6600.0,104.8172,104.8247,104.6893,104.7119,6600.0
2015-05-06 14:25:00,139.19,139.25,139.09,139.24,10700.0,104.7119,104.757,104.6366,104.7495,10700.0
2015-05-06 14:30:00,139.24,139.24,138.98,139.03,12700.0,104.7495,104.7495,104.5539,104.5915,12700.0
2015-05-06 14:35:00,139.03,139.05,138.88,138.93,20600.0,104.5915,104.6065,104.4786,104.5163,20600.0
2015-05-06 14:40:00,138.94,138.94,138.74,138.82,12800.0,104.5238,104.5238,104.3733,104.4335,12800.0
2015-05-06 14:45:00,138.83,138.88,138.72,138.77,17800.0,104.441,104.4786,104.3583,104.3959,17800.0
2015-05-06 14:50:00,138.82,138.93,138.81,138.92,8600.0,104.4335,104.5163,104.426,104.5087,8600.0
2015-05-06 14:55:00,138.92,139.09,138.87,139.08,15600.0,104.5087,104.6366,104.4711,104.6291,15600.0
2015-05-06 15:00:00,139.05,139.16,139.01,139.02,21500.0,104.6065,104.6893,104.5764,104.584,21500.0
2015-05-06 15:05:00,139.01,139.04,138.95,139.01,10900.0,104.5764,104.599,104.5313,104.5764,10900.0
2015-05-06 15:10:00,139.03,139.04,138.83,138.85,11700.0,104.5915,104.599,104.441,104.4561,11700.0
2015-05-06 15:15:00,138.85,138.92,138.75,138.8,15400.0,104.4561,104.5087,104.3808,104.4185,15400.0
2015-05-06 15:20:00,138.8,138.99,138.8,138.99,14700.0,104.4185,104.5614,104.4185,104.5614,14700.0
2015-05-06 15:25:00,139.0,139.06,138.93,139.04,82200.0,104.5689,104.6141,104.5163,104.599,82200.0
2015-05-06 15:30:00,139.05,139.08,138.92,138.93,48900.0,104.6065,104.6291,104.5087,104.5163,48900.0
2015-05-06 15:35:00,138.93,139.16,138.92,139.03,50600.0,104.5163,104.6893,104.5087,104.5915,50600.0
2015-05-06 15:40:00,139.03,139.09,138.9,138.95,79000.0,104.5915,104.6366,104.4937,104.5313,79000.0
2015-05-06 15:45:00,138.95,139.1,138.92,139.05,47200.0,104.5313,104.6441,104.5087,104.6065,47200.0
2015-05-06 15:50:00,139.05,139.07,138.92,139.01,103800.0,104.6065,104.6216,104.5087,104.5764,103800.0
2015-05-06 15:55:00,139.02,139.34,139.02,139.34,45300.0,104.584,104.8247,104.584,104.8247,45300.0
2015-05-07 09:30:00,138.92,139.18,138.68,138.73,21200.0,104.5087,104.7043,104.3282,104.3658,21200.0
2015-05-07 09:35:00,138.71,138.76,138.44,138.66,7200.0,104.3508,104.3884,104.1476,104.3131,7200.0
2015-05-07 09:40:00,138.66,138.85,138.39,138.65,6700.0,104.3131,104.4561,104.11,104.3056,6700.0
2015-05-07 09:45:00,138.73,139.0,138.69,138.95,17900.0,104.3658,104.5689,104.3357,104.5313,17900.0
2015-05-07 09:50:00,138.91,139.06,138.75,139.03,8900.0,104.5012,104.6141,104.3808,104.5915,8900.0
2015-05-07 09:55:00,138.97,138.97,138.78,138.86,5500.0,104.5463,104.5463,104.4034,104.4636,5500.0
2015-05-07 10:00:00,138.78,139.05,138.74,139.05,6500.0,104.4034,104.6065,104.3733,104.6065,6500.0
2015-05-07 10:05:00,138.99,139.34,138.91,139.17,13800.0,104.5614,104.8247,104.5012,104.6968,13800.0
2015-05-07 10:10:00,139.21,139.28,139.12,139.12,9200.0,104.7269,104.7796,104.6592,104.6592,9200.0
2015-05-07 10:15:00,139.14,139.19,139.0,139.11,7100.0,104.6742,104.7119,104.5689,104.6517,7100.0
2015-05-07 10:20:00,139.11,139.15,139.03,139.06,5900.0,104.6517,104.6818,104.5915,104.6141,5900.0
2015-05-07 10:25:00,139.06,139.13,138.91,138.94,10300.0,104.6141,104.6667,104.5012,104.5238,10300.0
2015-05-07 10:30:00,138.97,139.03,138.87,138.89,9500.0,104.5463,104.5915,104.4711,104.4862,9500.0
2015-05-07 10:35:00,138.96,139.07,138.9,139.07,9500.0,104.5388,104.6216,104.4937,104.6216,9500.0
2015-05-07 10:40:00,139.1,139.24,139.1,139.24,10400.0,104.6441,104.7495,104.6441,104.7495,10400.0
2015-05-07 10:45:00,139.25,139.44,139.24,139.26,14000.0,104.757,104.8999,104.7495,104.7645,14000.0
2015-05-07 10:50:00,139.23,139.51,139.18,139.48,9800.0,104.7419,104.9526,104.7043,104.93,9800.0
2015-05-07 10:55:00,139.46,139.53,139.4,139.49,8900.0,104.915,104.9676,104.8698,104.9375,8900.0
2015-05-07 11:00:00,139.49,139.66,139.38,139.57,11500.0,104.9375,105.0654,104.8548,104.9977,11500.0
2015-05-07 11:05:00,139.59,139.59,139.47,139.51,6000.0,105.0128,105.0128,104.9225,104.9526,6000.0
2015-05-07 11:10:00,139.5,139.77,139.49,139.7,6800.0,104.9451,105.1482,104.9375,105.0955,6800.0
2015-05-07 11:15:00,139.71,139.8,139.7,139.79,11300.0,105.103,105.1708,105.0955,105.1632,11300.0
2015-05-07 11:20:00,139.79,139.96,139.72,139.94,6900.0,105.1632,105.2911,105.1106,105.2761,6900.0
2015-05-07 11:25:00,139.93,140.06,139.89,139.93,8700.0,105.2686,105.3663,105.2385,105.2686,8700.0
2015-05-07 11:30:00,139.89,139.92,139.77,139.82,7500.0,105.2385,105.261,105.1482,105.1858,7500.0
2015-05-07 11:35:00,139.84,139.86,139.68,139.7,7100.0,105.2008,105.2159,105.0805,105.0955,7100.0
2015-05-07 11:40:00,139.7,139.88,139.7,139.72,8900.0,105.0955,105.2309,105.0955,105.1106,8900.0
2015-05-07 11:45:00,139.74,139.84,139.67,139.74,7900.0,105.1256,105.2008,105.073,105.1256,7900.0
2015-05-07 11:50:00,139.74,139.74,139.59,139.59,4900.0,105.1256,105.1256,105.0128,105.0128,4900.0
2015-05-07 11:55:00,139.56,139.56,139.52,139.52,5500.0,104.9902,104.9902,104.9601,104.9601,5500.0
2015-05-07 12:00:00,139.54,139.69,139.54,139.68,5900.0,104.9752,105.088,104.9752,105.0805,5900.0
2015-05-07 12:05:00,139.68,139.77,139.61,139.65,12100.0,105.0805,105.1482,105.0278,105.0579,12100.0
2015-05-07 12:10:00,139.63,139.82,139.55,139.82,6600.0,105.0429,105.1858,104.9827,105.1858,6600.0
2015-05-07 12:15:00,139.81,140.06,139.77,140.06,5200.0,105.1783,105.3663,105.1482,105.3663,5200.0
2015-05-07 12:20:00,140.06,140.1,139.92,140.1,7100.0,105.3663,105.3964,105.261,105.3964,7100.0
2015-05-07 12:25:00,140.08,140.08,139.91,139.91,4800.0,105.3814,105.3814,105.2535,105.2535,4800.0
2015-05-07 12:30:00,139.89,139.97,139.81,139.88,10200.0,105.2385,105.2986,105.1783,105.2309,10200.0
2015-05-07 12:35:00,139.9,140.0,139.89,139.94,10400.0,105.246,105.3212,105.2385,105.2761,10400.0
2015-05-07 12:40:00,139.9,140.03,139.89,139.98,5700.0,105.246,105.3438,105.2385,105.3062,5700.0
2015-05-07 12:45:00,139.97,139.97,139.83,139.88,4200.0,105.2986,105.2986,105.1933,105.2309,4200.0
2015-05-07 12:50:00,139.89,139.98,139.88,139.9,3500.0,105.2385,105.3062,105.2309,105.246,3500.0
2015-05-07 12:55:00,139.88,139.92,139.82,139.92,3900.0,105.2309,105.261,105.1858,105.261,3900.0
2015-05-07 13:00:00,139.96,140.05,139.9,139.93,5600.0,105.2911,105.3588,105.246,105.2686,5600.0
2015-05-07 13:05:00,139.96,139.97,139.87,139.92,3900.0,105.2911,105.2986,105.2234,105.261,3900.0
2015-05-07 13:10:00,139.94,139.97,139.81,139.81,4200.0,105.2761,105.2986,105.1783,105.1783,4200.0
2015-05-07 13:15:00,139.81,139.9,139.73,139.85,5700.0,105.1783,105.246,105.1181,105.2084,5700.0
2015-05-07 13:20:00,139.83,139.83,139.66,139.76,10800.0,105.1933,105.1933,105.0654,105.1407,10800.0
2015-05-07 13:25:00,139.75,139.88,139.7,139.8,4500.0,105.1331,105.2309,105.0955,105.1708,4500.0
2015-05-07 13:30:00,139.78,139.9,139.77,139.8,10800.0,105.1557,105.246,105.1482,105.1708,10800.0
2015-05-07 13:35:00,139.81,139.87,139.77,139.84,5600.0,105.1783,105.2234,105.1482,105.2008,5600.0
2015-05-07 13:40:00,139.82,139.91,139.82,139.91,5100.0,105.1858,105.2535,105.1858,105.2535,5100.0
2015-05-07 13:45:00,139.9,139.91,139.84,139.89,5600.0,105.246,105.2535,105.2008,105.2385,5600.0
2015-05-07 13:50:00,139.9,139.98,139.78,139.98,7800.0,105.246,105.3062,105.1557,105.3062,7800.0
2015-05-07 13:55:00,140.02,140.07,139.89,139.9,9000.0,105.3363,105.3739,105.2385,105.246,9000.0
2015-05-07 14:00:00,139.93,140.03,139.92,139.98,9000.0,105.2686,105.3438,105.261,105.3062,9000.0
2015-05-07 14:05:00,139.95,140.01,139.86,140.01,7000.0,105.2836,105.3287,105.2159,105.3287,7000.0
2015-05-07 14:10:00,140.01,140.06,139.96,139.97,6800.0,105.3287,105.3663,105.2911,105.2986,6800.0
2015-05-07 14:15:00,139.98,140.12,139.97,140.03,8500.0,105.3062,105.4115,105.2986,105.3438,8500.0
2015-05-07 14:20:00,140.02,140.06,139.94,140.03,6600.0,105.3363,105.3663,105.2761,105.3438,6600.0
2015-05-07 14:25:00,140.04,140.14,140.03,140.08,8900.0,105.3513,105.4265,105.3438,105.3814,8900.0
2015-05-07 14:30:00,140.09,140.16,140.07,140.08,10200.0,105.3889,105.4416,105.3739,105.3814,10200.0
2015-05-07 14:35:00,140.09,140.09,140.01,140.06,9200.0,105.3889,105.3889,105.3287,105.3663,9200.0
2015-05-07 14:40:00,140.05,140.1,140.03,140.07,9700.0,105.3588,105.3964,105.3438,105.3739,9700.0
2015-05-07 14:45:00,140.06,140.11,139.95,139.97,8100.0,105.3663,105.404,105.2836,105.2986,8100.0
2015-05-07 14:50:00,139.97,140.09,139.97,140.09,6300.0,105.2986,105.3889,105.2986,105.3889,6300.0
2015-05-07 14:55:00,140.08,140.17,140.08,140.17,11400.0,105.3814,105.4491,105.3814,105.4491,11400.0
2015-05-07 15:00:00,140.16,140.25,140.15,140.24,13700.0,105.4416,105.5093,105.4341,105.5018,13700.0
2015-05-07 15:05:00,140.23,140.23,140.12,140.17,11000.0,105.4942,105.4942,105.4115,105.4491,11000.0
2015-05-07 15:10:00,140.17,140.24,140.16,140.17,13200.0,105.4491,105.5018,105.4416,105.4491,13200.0
2015-05-07 15:15:00,140.18,140.19,139.99,140.03,14800.0,105.4566,105.4641,105.3137,105.3438,14800.0
2015-05-07 15:20:00,139.99,140.05,139.94,139.98,8200.0,105.3137,105.3588,105.2761,105.3062,8200.0
2015-05-07 15:25:00,139.99,140.0,139.91,139.96,11600.0,105.3137,105.3212,105.2535,105.2911,11600.0
2015-05-07 15:30:00,139.95,139.97,139.9,139.96,16100.0,105.2836,105.2986,105.246,105.2911,16100.0
2015-05-07 15:35:00,139.97,139.99,139.91,139.94,13000.0,105.2986,105.3137,105.2535,105.2761,13000.0
2015-05-07 15:40:00,139.93,139.95,139.7,139.8,17000.0,105.2686,105.2836,105.0955,105.1708,17000.0
2015-05-07 15:45:00,139.8,139.85,139.78,139.79,28500.0,105.1708,105.2084,105.1557,105.1632,28500.0
2015-05-07 15:50:00,139.8,139.87,139.75,139.87,19300.0,105.1708,105.2234,105.1331,105.2234,19300.0
2015-05-07 15:55:00,139.87,139.95,139.81,139.88,35900.0,105.2234,105.2836,105.1783,105.2309,35900.0
2015-05-08 09:30:00,140.91,141.5,140.89,140.89,31400.0,106.0058,106.4497,105.9908,105.9908,31400.0
2015-05-08 09:35:00,140.94,141.1,140.59,140.7,12600.0,106.0284,106.1487,105.7651,105.8478,12600.0
2015-05-08 09:40:00,140.52,141.1,140.52,140.9,7300.0,105.7124,106.1487,105.7124,105.9983,7300.0
2015-05-08 09:45:00,141.01,141.01,140.32,140.45,9500.0,106.081,106.081,105.5619,105.6597,9500.0
2015-05-08 09:50:00,140.46,140.9,140.46,140.88,11500.0,105.6673,105.9983,105.6673,105.9832,11500.0
2015-05-08 09:55:00,140.9,141.37,140.84,141.16,24600.0,105.9983,106.3519,105.9531,106.1939,24600.0
2015-05-08 10:00:00,141.17,141.26,140.96,141.05,10800.0,106.2014,106.2691,106.0434,106.1111,10800.0
2015-05-08 10:05:00,141.05,141.2,140.95,141.14,9400.0,106.1111,106.224,106.0359,106.1788,9400.0
2015-05-08 10:10:00,141.12,141.12,140.91,140.91,8200.0,106.1638,106.1638,106.0058,106.0058,8200.0
2015-05-08 10:15:00,140.9,140.9,140.65,140.75,9300.0,105.9983,105.9983,105.8102,105.8854,9300.0
2015-05-08 10:20:00,140.79,140.93,140.75,140.75,12300.0,105.9155,106.0208,105.8854,105.8854,12300.0
2015-05-08 10:25:00,140.76,140.83,140.69,140.8,13300.0,105.893,105.9456,105.8403,105.923,13300.0
2015-05-08 10:30:00,140.75,140.79,140.29,140.3,13400.0,105.8854,105.9155,105.5394,105.5469,13400.0
2015-05-08 10:35:00,140.29,140.32,140.2,140.28,10600.0,105.5394,105.5619,105.4717,105.5319,10600.0
2015-05-08 10:40:00,140.28,140.47,140.25,140.44,12200.0,105.5319,105.6748,105.5093,105.6522,12200.0
2015-05-08 10:45:00,140.48,140.54,140.38,140.44,9900.0,105.6823,105.7275,105.6071,105.6522,9900.0
2015-05-08 10:50:00,140.48,140.62,140.45,140.6,10400.0,105.6823,105.7876,105.6597,105.7726,10400.0
2015-05-08 10:55:00,140.59,140.66,140.51,140.51,7000.0,105.7651,105.8177,105.7049,105.7049,7000.0
2015-05-08 11:00:00,140.51,140.65,140.51,140.6,8800.0,105.7049,105.8102,105.7049,105.7726,8800.0
2015-05-08 11:05:00,140.58,140.71,140.57,140.7,6200.0,105.7575,105.8553,105.75,105.8478,6200.0
2015-05-08 11:10:00,140.71,140.88,140.7,140.85,6200.0,105.8553,105.9832,105.8478,105.9607,6200.0
2015-05-08 11:15:00,140.87,140.9,140.8,140.89,5400.0,105.9757,105.9983,105.923,105.9908,5400.0
2015-05-08 11:20:00,140.88,140.98,140.84,140.89,6200.0,105.9832,106.0585,105.9531,105.9908,6200.0
2015-05-08 11:25:00,140.88,140.91,140.78,140.87,10200.0,105.9832,106.0058,105.908,105.9757,10200.0
2015-05-08 11:30:00,140.9,141.02,140.89,140.99,5700.0,105.9983,106.0886,105.9908,106.066,5700.0
2015-05-08 11:35:00,141.02,141.02,140.9,140.91,5100.0,106.0886,106.0886,105.9983,106.0058,5100.0
2015-05-08 11:40:00,140.9,141.01,140.85,140.92,8100.0,105.9983,106.081,105.9607,106.0133,8100.0
2015-05-08 11:45:00,140.92,140.96,140.87,140.92,4800.0,106.0133,106.0434,105.9757,106.0133,4800.0
2015-05-08 11:50:00,140.91,141.07,140.87,140.96,6000.0,106.0058,106.1262,105.9757,106.0434,6000.0
2015-05-08 11:55:00,140.97,141.07,140.96,140.97,7600.0,106.0509,106.1262,106.0434,106.0509,7600.0
2015-05-08 12:00:00,140.97,141.14,140.95,141.05,17600.0,106.0509,106.1788,106.0359,106.1111,17600.0
2015-05-08 12:05:00,141.06,141.13,140.97,140.97,14600.0,106.1186,106.1713,106.0509,106.0509,14600.0
2015-05-08 12:10:00,140.95,141.11,140.94,140.96,7100.0,106.0359,106.1563,106.0284,106.0434,7100.0
2015-05-08 12:15:00,140.97,141.0,140.95,140.95,3200.0,106.0509,106.0735,106.0359,106.0359,3200.0
2015-05-08 12:20:00,140.97,141.0,140.82,140.89,10900.0,106.0509,106.0735,105.9381,105.9908,10900.0
2015-05-08 12:25:00,140.89,140.95,140.74,140.74,14400.0,105.9908,106.0359,105.8779,105.8779,14400.0
2015-05-08 12:30:00,140.77,140.82,140.7,140.7,4800.0,105.9005,105.9381,105.8478,105.8478,4800.0
2015-05-08 12:35:00,140.69,140.77,140.67,140.76,7600.0,105.8403,105.9005,105.8252,105.893,7600.0
2015-05-08 12:40:00,140.76,140.85,140.73,140.74,6400.0,105.893,105.9607,105.8704,105.8779,6400.0
2015-05-08 12:45:00,140.71,140.71,140.62,140.62,4600.0,105.8553,105.8553,105.7876,105.7876,4600.0
2015-05-08 12:50:00,140.66,140.8,140.66,140.71,4100.0,105.8177,105.923,105.8177,105.8553,4100.0
2015-05-08 12:55:00,140.69,140.81,140.67,140.81,6600.0,105.8403,105.9306,105.8252,105.9306,6600.0
2015-05-08 13:00:00,140.81,140.82,140.79,140.8,13500.0,105.9306,105.9381,105.9155,105.923,13500.0
2015-05-08 13:05:00,140.82,140.85,140.78,140.8,10900.0,105.9381,105.9607,105.908,105.923,10900.0
2015-05-08 13:10:00,140.81,140.91,140.8,140.83,5400.0,105.9306,106.0058,105.923,105.9456,5400.0
2015-05-08 13:15:00,140.8,141.0,140.8,141.0,8500.0,105.923,106.0735,105.923,106.0735,8500.0
2015-05-08 13:20:00,141.0,141.0,140.88,140.9,9800.0,106.0735,106.0735,105.9832,105.9983,9800.0
2015-05-08 13:25:00,140.89,140.95,140.86,140.91,4500.0,105.9908,106.0359,105.9682,106.0058,4500.0
2015-05-08 13:30:00,140.9,140.9,140.83,140.87,5100.0,105.9983,105.9983,105.9456,105.9757,5100.0
2015-05-08 13:35:00,140.88,140.97,140.88,140.94,11100.0,105.9832,106.0509,105.9832,106.0284,11100.0
2015-05-08 13:40:00,140.96,141.0,140.85,140.87,8300.0,106.0434,106.0735,105.9607,105.9757,8300.0
2015-05-08 13:45:00,140.88,140.94,140.86,140.9,4900.0,105.9832,106.0284,105.9682,105.9983,4900.0
2015-05-08 13:50:00,140.93,140.95,140.89,140.94,6200.0,106.0208,106.0359,105.9908,106.0284,6200.0
2015-05-08 13:55:00,140.93,140.93,140.85,140.87,6400.0,106.0208,106.0208,105.9607,105.9757,6400.0
2015-05-08 14:00:00,140.86,140.9,140.78,140.79,9000.0,105.9682,105.9983,105.908,105.9155,9000.0
2015-05-08 14:05:00,140.82,140.82,140.7,140.73,6500.0,105.9381,105.9381,105.8478,105.8704,6500.0
2015-05-08 14:10:00,140.77,140.77,140.55,140.61,15800.0,105.9005,105.9005,105.735,105.7801,15800.0
2015-05-08 14:15:00,140.62,140.63,140.54,140.56,8900.0,105.7876,105.7952,105.7275,105.7425,8900.0
2015-05-08 14:20:00,140.57,140.6,140.55,140.55,4600.0,105.75,105.7726,105.735,105.735,4600.0
2015-05-08 14:25:00,140.55,140.57,140.38,140.38,13400.0,105.735,105.75,105.6071,105.6071,13400.0
2015-05-08 14:30:00,140.41,140.41,140.35,140.41,12500.0,105.6297,105.6297,105.5845,105.6297,12500.0
2015-05-08 14:35:00,140.41,140.41,140.35,140.38,10600.0,105.6297,105.6297,105.5845,105.6071,10600.0
2015-05-08 14:40:00,140.38,140.4,140.25,140.25,11600.0,105.6071,105.6221,105.5093,105.5093,11600.0
2015-05-08 14:45:00,140.26,140.33,140.25,140.25,13800.0,105.5168,105.5695,105.5093,105.5093,13800.0
2015-05-08 14:50:00,140.25,140.28,140.15,140.23,15000.0,105.5093,105.5319,105.4341,105.4942,15000.0
2015-05-08 14:55:00,140.24,140.31,140.18,140.29,12300.0,105.5018,105.5544,105.4566,105.5394,12300.0
2015-05-08 15:00:00,140.28,140.34,140.24,140.29,19800.0,105.5319,105.577,105.5018,105.5394,19800.0
2015-05-08 15:05:00,140.27,140.43,140.26,140.41,16900.0,105.5243,105.6447,105.5168,105.6297,16900.0
2015-05-08 15:10:00,140.41,140.45,140.36,140.44,16400.0,105.6297,105.6597,105.592,105.6522,16400.0
2015-05-08 15:15:00,140.45,140.48,140.35,140.35,13700.0,105.6597,105.6823,105.5845,105.5845,13700.0
2015-05-08 15:20:00,140.35,140.45,140.34,140.37,14900.0,105.5845,105.6597,105.577,105.5996,14900.0
2015-05-08 15:25:00,140.35,140.39,140.35,140.37,13600.0,105.5845,105.6146,105.5845,105.5996,13600.0
2015-05-08 15:30:00,140.37,140.49,140.36,140.46,15900.0,105.5996,105.6898,105.592,105.6673,15900.0
2015-05-08 15:35:00,140.45,140.57,140.45,140.47,12000.0,105.6597,105.75,105.6597,105.6748,12000.0
2015-05-08 15:40:00,140.45,140.65,140.45,140.6,22700.0,105.6597,105.8102,105.6597,105.7726,22700.0
2015-05-08 15:45:00,140.64,140.69,140.61,140.68,22700.0,105.8027,105.8403,105.7801,105.8328,22700.0
2015-05-08 15:50:00,140.66,140.76,140.62,140.74,37200.0,105.8177,105.893,105.7876,105.8779,37200.0
2015-05-08 15:55:00,140.74,140.77,140.64,140.64,50200.0,105.8779,105.9005,105.8027,105.8027,50200.0
2015-05-11 09:30:00,140.75,141.45,140.47,141.43,22900.0,105.8854,106.412,105.6748,106.397,22900.0
2015-05-11 09:35:00,141.35,141.77,141.19,141.19,20100.0,106.3368,106.6528,106.2164,106.2164,20100.0
2015-05-11 09:40:00,141.21,141.73,141.1,141.73,11900.0,106.2315,106.6227,106.1487,106.6227,11900.0
2015-05-11 09:45:00,141.58,141.82,141.5,141.7,35600.0,106.5098,106.6904,106.4497,106.6001,35600.0
2015-05-11 09:50:00,141.69,141.7,141.4,141.47,15800.0,106.5926,106.6001,106.3744,106.4271,15800.0
2015-05-11 09:55:00,141.44,141.46,141.22,141.42,10900.0,106.4045,106.4196,106.239,106.3895,10900.0
2015-05-11 10:00:00,141.44,141.45,141.12,141.3,18900.0,106.4045,106.412,106.1638,106.2992,18900.0
2015-05-11 10:05:00,141.32,141.47,141.32,141.44,11800.0,106.3142,106.4271,106.3142,106.4045,11800.0
2015-05-11 10:10:00,141.43,141.47,141.32,141.38,6900.0,106.397,106.4271,106.3142,106.3594,6900.0
2015-05-11 10:15:00,141.34,141.44,141.3,141.37,6500.0,106.3293,106.4045,106.2992,106.3519,6500.0
2015-05-11 10:20:00,141.32,141.45,141.29,141.38,6000.0,106.3142,106.412,106.2917,106.3594,6000.0
2015-05-11 10:25:00,141.38,141.39,141.23,141.23,11100.0,106.3594,106.3669,106.2465,106.2465,11100.0
2015-05-11 10:30:00,141.21,141.27,141.14,141.25,11500.0,106.2315,106.2766,106.1788,106.2616,11500.0
2015-05-11 10:35:00,141.24,141.31,141.19,141.2,5200.0,106.2541,106.3067,106.2164,106.224,5200.0
2015-05-11 10:40:00,141.21,141.36,141.17,141.36,6800.0,106.2315,106.3443,106.2014,106.3443,6800.0
2015-05-11 10:45:00,141.37,141.58,141.37,141.53,5800.0,106.3519,106.5098,106.3519,106.4722,5800.0
2015-05-11 10:50:00,141.53,141.62,141.51,141.59,8500.0,106.4722,106.5399,106.4572,106.5174,8500.0
2015-05-11 10:55:00,141.59,141.75,141.58,141.7,21100.0,106.5174,106.6377,106.5098,106.6001,21100.0
2015-05-11 11:00:00,141.68,141.69,141.61,141.64,7600.0,106.5851,106.5926,106.5324,106.555,7600.0
2015-05-11 11:05:00,141.62,141.74,141.6,141.74,6100.0,106.5399,106.6302,106.5249,106.6302,6100.0
2015-05-11 11:10:00,141.74,141.99,141.72,141.91,14700.0,106.6302,106.8183,106.6152,106.7581,14700.0
2015-05-11 11:15:00,141.92,141.98,141.88,141.92,5800.0,106.7656,106.8108,106.7355,106.7656,5800.0
2015-05-11 11:20:00,141.95,142.0,141.79,141.89,6600.0,106.7882,106.8258,106.6678,106.743,6600.0
2015-05-11 11:25:00,141.89,141.97,141.87,141.91,6100.0,106.743,106.8032,106.728,106.7581,6100.0
2015-05-11 11:30:00,141.9,141.94,141.88,141.89,4300.0,106.7506,106.7807,106.7355,106.743,4300.0
2015-05-11 11:35:00,141.89,141.98,141.86,141.92,24900.0,106.743,106.8108,106.7205,106.7656,24900.0
2015-05-11 11:40:00,141.89,141.89,141.76,141.81,26000.0,106.743,106.743,106.6453,106.6829,26000.0
2015-05-11 11:45:00,141.81,141.99,141.8,141.97,11200.0,106.6829,106.8183,106.6753,106.8032,11200.0
2015-05-11 11:50:00,141.97,142.1,141.93,142.01,13400.0,106.8032,106.901,106.7731,106.8333,13400.0
2015-05-11 11:55:00,142.02,142.14,142.0,142.14,24000.0,106.8408,106.9311,106.8258,106.9311,24000.0
2015-05-11 12:00:00,142.14,142.14,141.73,141.73,15000.0,106.9311,106.9311,106.6227,106.6227,15000.0
2015-05-11 12:05:00,141.74,141.86,141.62,141.69,11000.0,106.6302,106.7205,106.5399,106.5926,11000.0
2015-05-11 12:10:00,141.69,141.83,141.64,141.68,6400.0,106.5926,106.6979,106.555,106.5851,6400.0
2015-05-11 12:15:00,141.73,141.81,141.66,141.75,5000.0,106.6227,106.6829,106.57,106.6377,5000.0
2015-05-11 12:20:00,141.7,141.77,141.68,141.75,3100.0,106.6001,106.6528,106.5851,106.6377,3100.0
2015-05-11 12:25:00,141.76,141.91,141.76,141.91,2400.0,106.6453,106.7581,106.6453,106.7581,2400.0
2015-05-11 12:30:00,141.89,141.91,141.74,141.78,3700.0,106.743,106.7581,106.6302,106.6603,3700.0
2015-05-11 12:35:00,141.79,141.92,141.79,141.9,6200.0,106.6678,106.7656,106.6678,106.7506,6200.0
2015-05-11 12:40:00,141.93,141.93,141.85,141.88,3600.0,106.7731,106.7731,106.713,106.7355,3600.0
2015-05-11 12:45:00,141.89,141.92,141.82,141.82,1800.0,106.743,106.7656,106.6904,106.6904,1800.0
2015-05-11 12:50:00,141.83,141.91,141.8,141.85,4100.0,106.6979,106.7581,106.6753,106.713,4100.0
2015-05-11 12:55:00,141.9,141.9,141.78,141.84,10000.0,106.7506,106.7506,106.6603,106.7054,10000.0
2015-05-11 13:00:00,141.83,141.9,141.79,141.9,6000.0,106.6979,106.7506,106.6678,106.7506,6000.0
2015-05-11 13:05:00,141.9,141.97,141.9,141.9,3500.0,106.7506,106.8032,106.7506,106.7506,3500.0
2015-05-11 13:10:00,141.92,142.04,141.91,142.04,16100.0,106.7656,106.8559,106.7581,106.8559,16100.0
2015-05-11 13:15:00,142.0,142.0,141.9,141.91,11300.0,106.8258,106.8258,106.7506,106.7581,11300.0
2015-05-11 13:20:00,141.88,141.93,141.77,141.82,5700.0,106.7355,106.7731,106.6528,106.6904,5700.0
2015-05-11 13:25:00,141.86,141.96,141.85,141.92,9200.0,106.7205,106.7957,106.713,106.7656,9200.0
2015-05-11 13:30:00,141.89,141.9,141.76,141.79,5200.0,106.743,106.7506,106.6453,106.6678,5200.0
2015-05-11 13:35:00,141.81,141.86,141.79,141.84,6100.0,106.6829,106.7205,106.6678,106.7054,6100.0
2015-05-11 13:40:00,141.83,141.87,141.78,141.83,13800.0,106.6979,106.728,106.6603,106.6979,13800.0
2015-05-11 13:45:00,141.82,141.83,141.72,141.73,7200.0,106.6904,106.6979,106.6152,106.6227,7200.0
2015-05-11 13:50:00,141.7,141.83,141.7,141.78,5000.0,106.6001,106.6979,106.6001,106.6603,5000.0
2015-05-11 13:55:00,141.79,141.86,141.74,141.75,13900.0,106.6678,106.7205,106.6302,106.6377,13900.0
2015-05-11 14:00:00,141.73,142.05,141.73,141.99,28400.0,106.6227,106.8634,106.6227,106.8183,28400.0
2015-05-11 14:05:00,141.99,142.08,141.98,142.02,12600.0,106.8183,106.886,106.8108,106.8408,12600.0
2015-05-11 14:10:00,142.03,142.14,142.0,142.08,15000.0,106.8484,106.9311,106.8258,106.886,15000.0
2015-05-11 14:15:00,142.07,142.1,142.01,142.1,7600.0,106.8785,106.901,106.8333,106.901,7600.0
2015-05-11 14:20:00,142.1,142.2,142.09,142.12,7500.0,106.901,106.9763,106.8935,106.9161,7500.0
2015-05-11 14:25:00,142.13,142.2,142.11,142.18,7100.0,106.9236,106.9763,106.9086,106.9612,7100.0
2015-05-11 14:30:00,142.16,142.27,142.13,142.25,8500.0,106.9462,107.0289,106.9236,107.0139,8500.0
2015-05-11 14:35:00,142.24,142.24,142.06,142.09,10100.0,107.0064,107.0064,106.8709,106.8935,10100.0
2015-05-11 14:40:00,142.09,142.21,142.09,142.15,10500.0,106.8935,106.9838,106.8935,106.9386,10500.0
2015-05-11 14:45:00,142.16,142.19,142.11,142.12,9400.0,106.9462,106.9687,106.9086,106.9161,9400.0
2015-05-11 14:50:00,142.11,142.13,141.98,141.98,10200.0,106.9086,106.9236,106.8108,106.8108,10200.0
2015-05-11 14:55:00,141.96,142.01,141.88,141.93,13000.0,106.7957,106.8333,106.7355,106.7731,13000.0
2015-05-11 15:00:00,141.93,141.93,141.79,141.91,11300.0,106.7731,106.7731,106.6678,106.7581,11300.0
2015-05-11 15:05:00,141.92,142.05,141.91,142.05,6300.0,106.7656,106.8634,106.7581,106.8634,6300.0
2015-05-11 15:10:00,142.1,142.15,142.05,142.15,14300.0,106.901,106.9386,106.8634,106.9386,14300.0
2015-05-11 15:15:00,142.17,142.27,142.15,142.27,10800.0,106.9537,107.0289,106.9386,107.0289,10800.0
2015-05-11 15:20:00,142.27,142.28,142.16,142.2,14400.0,107.0289,107.0364,106.9462,106.9763,14400.0
2015-05-11 15:25:00,142.2,142.2,142.07,142.09,16900.0,106.9763,106.9763,106.8785,106.8935,16900.0
2015-05-11 15:30:00,142.1,142.13,141.93,141.94,15600.0,106.901,106.9236,106.7731,106.7807,15600.0
2015-05-11 15:35:00,141.92,141.98,141.87,141.9,13700.0,106.7656,106.8108,106.728,106.7506,13700.0
2015-05-11 15:40:00,141.9,142.02,141.9,141.97,16100.0,106.7506,106.8408,106.7506,106.8032,16100.0
2015-05-11 15:45:00,141.97,141.97,141.83,141.83,14400.0,106.8032,106.8032,106.6979,106.6979,14400.0
2015-05-11 15:50:00,141.83,141.92,141.83,141.87,33200.0,106.6979,106.7656,106.6979,106.728,33200.0
2015-05-11 15:55:00,141.86,141.9,141.74,141.76,36500.0,106.7205,106.7506,106.6302,106.6453,36500.0
2015-05-12 09:30:00,141.31,142.1,141.01,141.07,51000.0,106.3067,106.901,106.081,106.1262,51000.0
2015-05-12 09:35:00,141.18,141.51,141.11,141.5,21000.0,106.2089,106.4572,106.1563,106.4497,21000.0
2015-05-12 09:40:00,141.47,141.47,141.0,141.13,10000.0,106.4271,106.4271,106.0735,106.1713,10000.0
2015-05-12 09:45:00,140.98,141.54,140.93,141.47,16000.0,106.0585,106.4797,106.0208,106.4271,16000.0
2015-05-12 09:50:00,141.41,141.47,141.08,141.08,11100.0,106.3819,106.4271,106.1337,106.1337,11100.0
2015-05-12 09:55:00,141.08,141.15,140.79,141.11,12000.0,106.1337,106.1864,105.9155,106.1563,12000.0
2015-05-12 10:00:00,141.03,141.13,140.75,140.87,11100.0,106.0961,106.1713,105.8854,105.9757,11100.0
2015-05-12 10:05:00,140.91,141.07,140.84,141.0,7600.0,106.0058,106.1262,105.9531,106.0735,7600.0
2015-05-12 10:10:00,140.99,141.06,140.76,140.87,10200.0,106.066,106.1186,105.893,105.9757,10200.0
2015-05-12 10:15:00,140.83,140.98,140.62,140.62,8600.0,105.9456,106.0585,105.7876,105.7876,8600.0
2015-05-12 10:20:00,140.65,140.77,140.62,140.75,6000.0,105.8102,105.9005,105.7876,105.8854,6000.0
2015-05-12 10:25:00,140.75,140.87,140.75,140.76,13200.0,105.8854,105.9757,105.8854,105.893,13200.0
2015-05-12 10:30:00,140.78,141.07,140.75,141.01,12300.0,105.908,106.1262,105.8854,106.081,12300.0
2015-05-12 10:35:00,141.0,141.25,140.87,141.25,26700.0,106.0735,106.2616,105.9757,106.2616,26700.0
2015-05-12 10:40:00,141.28,141.44,141.22,141.24,7200.0,106.2841,106.4045,106.239,106.2541,7200.0
2015-05-12 10:45:00,141.29,141.59,141.29,141.35,8200.0,106.2917,106.5174,106.2917,106.3368,8200.0
2015-05-12 10:50:00,141.39,141.49,141.31,141.42,8400.0,106.3669,106.4421,106.3067,106.3895,8400.0
2015-05-12 10:55:00,141.42,141.52,141.24,141.28,5400.0,106.3895,106.4647,106.2541,106.2841,5400.0
2015-05-12 11:00:00,141.33,141.34,141.14,141.22,7300.0,106.3218,106.3293,106.1788,106.239,7300.0
2015-05-12 11:05:00,141.23,141.56,141.22,141.47,7700.0,106.2465,106.4948,106.239,106.4271,7700.0
2015-05-12 11:10:00,141.45,141.51,141.35,141.41,4300.0,106.412,106.4572,106.3368,106.3819,4300.0
2015-05-12 11:15:00,141.39,141.44,141.08,141.2,7300.0,106.3669,106.4045,106.1337,106.224,7300.0
2015-05-12 11:20:00,141.26,141.53,141.26,141.43,6900.0,106.2691,106.4722,106.2691,106.397,6900.0
2015-05-12 11:25:00,141.48,141.48,141.27,141.27,7300.0,106.4346,106.4346,106.2766,106.2766,7300.0
2015-05-12 11:30:00,141.32,141.4,141.24,141.29,5400.0,106.3142,106.3744,106.2541,106.2917,5400.0
2015-05-12 11:35:00,141.29,141.33,141.22,141.24,5200.0,106.2917,106.3218,106.239,106.2541,5200.0
2015-05-12 11:40:00,141.22,141.37,141.14,141.37,8000.0,106.239,106.3519,106.1788,106.3519,8000.0
2015-05-12 11:45:00,141.36,141.48,141.31,141.36,5100.0,106.3443,106.4346,106.3067,106.3443,5100.0
2015-05-12 11:50:00,141.37,141.38,141.27,141.37,6600.0,106.3519,106.3594,106.2766,106.3519,6600.0
2015-05-12 11:55:00,141.36,141.43,141.15,141.19,6200.0,106.3443,106.397,106.1864,106.2164,6200.0
2015-05-12 12:00:00,141.2,141.28,141.1,141.15,28400.0,106.224,106.2841,106.1487,106.1864,28400.0
2015-05-12 12:05:00,141.15,141.18,140.83,140.88,7300.0,106.1864,106.2089,105.9456,105.9832,7300.0
2015-05-12 12:10:00,140.85,141.0,140.82,141.0,6000.0,105.9607,106.0735,105.9381,106.0735,6000.0
2015-05-12 12:15:00,141.01,141.01,140.82,140.89,6100.0,106.081,106.081,105.9381,105.9908,6100.0
2015-05-12 12:20:00,140.86,141.02,140.83,140.97,9400.0,105.9682,106.0886,105.9456,106.0509,9400.0
2015-05-12 12:25:00,140.9,140.93,140.82,140.89,5400.0,105.9983,106.0208,105.9381,105.9908,5400.0
2015-05-12 12:30:00,140.86,140.91,140.85,140.91,5100.0,105.9682,106.0058,105.9607,106.0058,5100.0
2015-05-12 12:35:00,140.89,141.08,140.89,141.08,3200.0,105.9908,106.1337,105.9908,106.1337,3200.0
2015-05-12 12:40:00,141.08,141.08,140.96,141.05,7500.0,106.1337,106.1337,106.0434,106.1111,7500.0
2015-05-12 12:45:00,141.05,141.05,140.96,141.03,3700.0,106.1111,106.1111,106.0434,106.0961,3700.0
2015-05-12 12:50:00,141.01,141.25,141.01,141.13,6800.0,106.081,106.2616,106.081,106.1713,6800.0
2015-05-12 12:55:00,141.13,141.13,141.02,141.02,4700.0,106.1713,106.1713,106.0886,106.0886,4700.0
2015-05-12 13:00:00,141.01,141.11,141.01,141.06,3700.0,106.081,106.1563,106.081,106.1186,3700.0
2015-05-12 13:05:00,141.08,141.19,141.02,141.17,5500.0,106.1337,106.2164,106.0886,106.2014,5500.0
2015-05-12 13:10:00,141.16,141.29,141.15,141.22,10100.0,106.1939,106.2917,106.1864,106.239,10100.0
2015-05-12 13:15:00,141.25,141.25,141.07,141.07,7900.0,106.2616,106.2616,106.1262,106.1262,7900.0
2015-05-12 13:20:00,141.07,141.21,141.06,141.21,5400.0,106.1262,106.2315,106.1186,106.2315,5400.0
2015-05-12 13:25:00,141.19,141.23,141.1,141.1,4300.0,106.2164,106.2465,106.1487,106.1487,4300.0
2015-05-12 13:30:00,141.09,141.24,141.06,141.18,18400.0,106.1412,106.2541,106.1186,106.2089,18400.0
2015-05-12 13:35:00,141.18,141.25,141.15,141.22,11500.0,106.2089,106.2616,106.1864,106.239,11500.0
2015-05-12 13:40:00,141.2,141.26,141.2,141.26,4100.0,106.224,106.2691,106.224,106.2691,4100.0
2015-05-12 13:45:00,141.27,141.3,141.16,141.22,10600.0,106.2766,106.2992,106.1939,106.239,10600.0
2015-05-12 13:50:00,141.19,141.19,141.0,141.05,6500.0,106.2164,106.2164,106.0735,106.1111,6500.0
2015-05-12 13:55:00,141.09,141.12,141.05,141.1,4600.0,106.1412,106.1638,106.1111,106.1487,4600.0
2015-05-12 14:00:00,141.12,141.31,141.11,141.31,11800.0,106.1638,106.3067,106.1563,106.3067,11800.0
2015-05-12 14:05:00,141.3,141.39,141.29,141.35,5900.0,106.2992,106.3669,106.2917,106.3368,5900.0
2015-05-12 14:10:00,141.36,141.37,141.19,141.25,13900.0,106.3443,106.3519,106.2164,106.2616,13900.0
2015-05-12 14:15:00,141.22,141.34,141.17,141.34,8600.0,106.239,106.3293,106.2014,106.3293,8600.0
2015-05-12 14:20:00,141.37,141.49,141.36,141.48,4800.0,106.3519,106.4421,106.3443,106.4346,4800.0
2015-05-12 14:25:00,141.49,141.68,141.48,141.6,11500.0,106.4421,106.5851,106.4346,106.5249,11500.0
2015-05-12 14:30:00,141.61,141.69,141.6,141.65,7200.0,106.5324,106.5926,106.5249,106.5625,7200.0
2015-05-12 14:35:00,141.62,141.73,141.61,141.68,7500.0,106.5399,106.6227,106.5324,106.5851,7500.0
2015-05-12 14:40:00,141.7,141.75,141.54,141.63,14700.0,106.6001,106.6377,106.4797,106.5475,14700.0
2015-05-12 14:45:00,141.64,141.65,141.41,141.48,13800.0,106.555,106.5625,106.3819,106.4346,13800.0
2015-05-12 14:50:00,141.53,141.53,141.37,141.39,5600.0,106.4722,106.4722,106.3519,106.3669,5600.0
2015-05-12 14:55:00,141.4,141.4,141.13,141.22,12500.0,106.3744,106.3744,106.1713,106.239,12500.0
2015-05-12 15:00:00,141.22,141.41,141.22,141.4,14100.0,106.239,106.3819,106.239,106.3744,14100.0
2015-05-12 15:05:00,141.4,141.44,141.32,141.32,12300.0,106.3744,106.4045,106.3142,106.3142,12300.0
2015-05-12 15:10:00,141.35,141.38,141.23,141.28,13600.0,106.3368,106.3594,106.2465,106.2841,13600.0
2015-05-12 15:15:00,141.26,141.36,141.21,141.23,12300.0,106.2691,106.3443,106.2315,106.2465,12300.0
2015-05-12 15:20:00,141.28,141.41,141.26,141.26,11200.0,106.2841,106.3819,106.2691,106.2691,11200.0
2015-05-12 15:25:00,141.29,141.38,141.23,141.33,12700.0,106.2917,106.3594,106.2465,106.3218,12700.0
2015-05-12 15:30:00,141.32,141.4,141.23,141.23,10000.0,106.3142,106.3744,106.2465,106.2465,10000.0
2015-05-12 15:35:00,141.22,141.33,141.18,141.22,17200.0,106.239,106.3218,106.2089,106.239,17200.0
2015-05-12 15:40:00,141.21,141.22,141.13,141.22,17100.0,106.2315,106.239,106.1713,106.239,17100.0
2015-05-12 15:45:00,141.21,141.38,141.2,141.38,29600.0,106.2315,106.3594,106.224,106.3594,29600.0
2015-05-12 15:50:00,141.37,141.4,141.32,141.4,24600.0,106.3519,106.3744,106.3142,106.3744,24600.0
2015-05-12 15:55:00,141.39,141.41,141.21,141.23,36200.0,106.3669,106.3819,106.2315,106.2465,36200.0
2015-05-13 09:30:00,141.86,142.23,141.63,142.06,23800.0,106.7205,106.9988,106.5475,106.8709,23800.0
2015-05-13 09:35:00,142.07,142.15,141.74,141.99,7000.0,106.8785,106.9386,106.6302,106.8183,7000.0
2015-05-13 09:40:00,142.07,142.22,142.0,142.11,11700.0,106.8785,106.9913,106.8258,106.9086,11700.0
2015-05-13 09:45:00,142.2,142.31,142.04,142.29,5800.0,106.9763,107.059,106.8559,107.044,5800.0
2015-05-13 09:50:00,142.29,142.29,142.13,142.18,8500.0,107.044,107.044,106.9236,106.9612,8500.0
2015-05-13 09:55:00,142.05,142.13,141.93,142.12,8000.0,106.8634,106.9236,106.7731,106.9161,8000.0
2015-05-13 10:00:00,142.15,142.22,141.99,142.14,6700.0,106.9386,106.9913,106.8183,106.9311,6700.0
2015-05-13 10:05:00,142.11,142.21,142.05,142.17,7400.0,106.9086,106.9838,106.8634,106.9537,7400.0
2015-05-13 10:10:00,142.17,142.34,142.16,142.22,8900.0,106.9537,107.0816,106.9462,106.9913,8900.0
2015-05-13 10:15:00,142.23,142.24,141.98,141.99,5600.0,106.9988,107.0064,106.8108,106.8183,5600.0
2015-05-13 10:20:00,142.04,142.18,141.99,142.11,8900.0,106.8559,106.9612,106.8183,106.9086,8900.0
2015-05-13 10:25:00,142.09,142.25,142.08,142.23,7400.0,106.8935,107.0139,106.886,106.9988,7400.0
2015-05-13 10:30:00,142.26,142.3,142.06,142.09,26500.0,107.0214,107.0515,106.8709,106.8935,26500.0
2015-05-13 10:35:00,142.06,142.27,142.05,142.21,29800.0,106.8709,107.0289,106.8634,106.9838,29800.0
2015-05-13 10:40:00,142.2,142.34,142.16,142.23,5300.0,106.9763,107.0816,106.9462,106.9988,5300.0
2015-05-13 10:45:00,142.11,142.23,141.99,142.13,10500.0,106.9086,106.9988,106.8183,106.9236,10500.0
2015-05-13 10:50:00,142.09,142.24,142.07,142.11,11800.0,106.8935,107.0064,106.8785,106.9086,11800.0
2015-05-13 10:55:00,142.09,142.09,141.95,141.98,6000.0,106.8935,106.8935,106.7882,106.8108,6000.0
2015-05-13 11:00:00,141.95,142.02,141.87,141.9,9900.0,106.7882,106.8408,106.728,106.7506,9900.0
2015-05-13 11:05:00,141.89,142.04,141.89,141.99,10300.0,106.743,106.8559,106.743,106.8183,10300.0
2015-05-13 11:10:00,142.02,142.1,141.98,142.07,5600.0,106.8408,106.901,106.8108,106.8785,5600.0
2015-05-13 11:15:00,142.04,142.06,142.0,142.0,7800.0,106.8559,106.8709,106.8258,106.8258,7800.0
2015-05-13 11:20:00,142.01,142.24,142.0,142.22,19100.0,106.8333,107.0064,106.8258,106.9913,19100.0
2015-05-13 11:25:00,142.21,142.21,142.1,142.15,12500.0,106.9838,106.9838,106.901,106.9386,12500.0
2015-05-13 11:30:00,142.14,142.25,142.11,142.25,14700.0,106.9311,107.0139,106.9086,107.0139,14700.0
2015-05-13 11:35:00,142.22,142.31,142.2,142.31,14600.0,106.9913,107.059,106.9763,107.059,14600.0
2015-05-13 11:40:00,142.3,142.48,142.3,142.44,8100.0,107.0515,107.1869,107.0515,107.1568,8100.0
2015-05-13 11:45:00,142.43,142.43,142.36,142.4,8600.0,107.1493,107.1493,107.0966,107.1267,8600.0
2015-05-13 11:50:00,142.4,142.41,142.3,142.33,5300.0,107.1267,107.1342,107.0515,107.0741,5300.0
2015-05-13 11:55:00,142.34,142.35,142.21,142.28,9800.0,107.0816,107.0891,106.9838,107.0364,9800.0
2015-05-13 12:00:00,142.29,142.37,142.28,142.36,8100.0,107.044,107.1041,107.0364,107.0966,8100.0
2015-05-13 12:05:00,142.37,142.42,142.33,142.34,6200.0,107.1041,107.1418,107.0741,107.0816,6200.0
2015-05-13 12:10:00,142.35,142.4,142.35,142.4,7100.0,107.0891,107.1267,107.0891,107.1267,7100.0
2015-05-13 12:15:00,142.38,142.45,142.38,142.43,11600.0,107.1117,107.1643,107.1117,107.1493,11600.0
2015-05-13 12:20:00,142.43,142.44,142.4,142.42,10500.0,107.1493,107.1568,107.1267,107.1418,10500.0
2015-05-13 12:25:00,142.44,142.45,142.38,142.38,33300.0,107.1568,107.1643,107.1117,107.1117,33300.0
2015-05-13 12:30:00,142.37,142.46,142.36,142.43,4800.0,107.1041,107.1719,107.0966,107.1493,4800.0
2015-05-13 12:35:00,142.43,142.68,142.43,142.61,16300.0,107.1493,107.3374,107.1493,107.2847,16300.0
2015-05-13 12:40:00,142.62,142.65,142.55,142.62,3800.0,107.2922,107.3148,107.2396,107.2922,3800.0
2015-05-13 12:45:00,142.62,142.71,142.59,142.66,17200.0,107.2922,107.3599,107.2697,107.3223,17200.0
2015-05-13 12:50:00,142.69,142.77,142.69,142.73,5500.0,107.3449,107.4051,107.3449,107.375,5500.0
2015-05-13 12:55:00,142.72,142.74,142.6,142.69,11300.0,107.3675,107.3825,107.2772,107.3449,11300.0
2015-05-13 13:00:00,142.66,142.86,142.64,142.73,30700.0,107.3223,107.4728,107.3073,107.375,30700.0
2015-05-13 13:05:00,142.72,142.74,142.67,142.71,6100.0,107.3675,107.3825,107.3298,107.3599,6100.0
2015-05-13 13:10:00,142.69,142.74,142.64,142.65,3900.0,107.3449,107.3825,107.3073,107.3148,3900.0
2015-05-13 13:15:00,142.66,142.68,142.6,142.68,5000.0,107.3223,107.3374,107.2772,107.3374,5000.0
2015-05-13 13:20:00,142.66,142.67,142.57,142.62,5000.0,107.3223,107.3298,107.2546,107.2922,5000.0
2015-05-13 13:25:00,142.62,142.72,142.62,142.69,6700.0,107.2922,107.3675,107.2922,107.3449,6700.0
2015-05-13 13:30:00,142.72,142.74,142.61,142.63,7100.0,107.3675,107.3825,107.2847,107.2997,7100.0
2015-05-13 13:35:00,142.67,142.68,142.58,142.6,6800.0,107.3298,107.3374,107.2621,107.2772,6800.0
2015-05-13 13:40:00,142.61,142.71,142.61,142.7,7300.0,107.2847,107.3599,107.2847,107.3524,7300.0
2015-05-13 13:45:00,142.69,142.71,142.65,142.65,6400.0,107.3449,107.3599,107.3148,107.3148,6400.0
2015-05-13 13:50:00,142.66,142.67,142.57,142.6,5000.0,107.3223,107.3298,107.2546,107.2772,5000.0
2015-05-13 13:55:00,142.62,142.67,142.58,142.61,17700.0,107.2922,107.3298,107.2621,107.2847,17700.0
2015-05-13 14:00:00,142.61,142.74,142.58,142.72,14500.0,107.2847,107.3825,107.2621,107.3675,14500.0
2015-05-13 14:05:00,142.73,142.79,142.61,142.62,8300.0,107.375,107.4201,107.2847,107.2922,8300.0
2015-05-13 14:10:00,142.62,142.67,142.56,142.66,7300.0,107.2922,107.3298,107.2471,107.3223,7300.0
2015-05-13 14:15:00,142.68,142.7,142.56,142.59,8600.0,107.3374,107.3524,107.2471,107.2697,8600.0
2015-05-13 14:20:00,142.6,142.6,142.48,142.48,5500.0,107.2772,107.2772,107.1869,107.1869,5500.0
2015-05-13 14:25:00,142.48,142.54,142.41,142.46,7000.0,107.1869,107.232,107.1342,107.1719,7000.0
2015-05-13 14:30:00,142.46,142.55,142.37,142.53,11600.0,107.1719,107.2396,107.1041,107.2245,11600.0
2015-05-13 14:35:00,142.52,142.6,142.49,142.55,10000.0,107.217,107.2772,107.1944,107.2396,10000.0
2015-05-13 14:40:00,142.53,142.64,142.53,142.59,6400.0,107.2245,107.3073,107.2245,107.2697,6400.0
2015-05-13 14:45:00,142.55,142.65,142.54,142.59,7800.0,107.2396,107.3148,107.232,107.2697,7800.0
2015-05-13 14:50:00,142.59,142.59,142.51,142.51,11600.0,107.2697,107.2697,107.2095,107.2095,11600.0
2015-05-13 14:55:00,142.53,142.54,142.4,142.4,6800.0,107.2245,107.232,107.1267,107.1267,6800.0
2015-05-13 15:00:00,142.41,142.6,142.41,142.6,14500.0,107.1342,107.2772,107.1342,107.2772,14500.0
2015-05-13 15:05:00,142.58,142.63,142.54,142.55,6100.0,107.2621,107.2997,107.232,107.2396,6100.0
2015-05-13 15:10:00,142.51,142.51,142.37,142.38,27000.0,107.2095,107.2095,107.1041,107.1117,27000.0
2015-05-13 15:15:00,142.38,142.45,142.33,142.4,9500.0,107.1117,107.1643,107.0741,107.1267,9500.0
2015-05-13 15:20:00,142.4,142.5,142.35,142.48,13500.0,107.1267,107.2019,107.0891,107.1869,13500.0
2015-05-13 15:25:00,142.48,142.48,142.33,142.35,13400.0,107.1869,107.1869,107.0741,107.0891,13400.0
2015-05-13 15:30:00,142.35,142.4,142.31,142.32,9700.0,107.0891,107.1267,107.059,107.0665,9700.0
2015-05-13 15:35:00,142.3,142.36,142.28,142.31,17200.0,107.0515,107.0966,107.0364,107.059,17200.0
2015-05-13 15:40:00,142.33,142.44,142.31,142.37,24900.0,107.0741,107.1568,107.059,107.1041,24900.0
2015-05-13 15:45:00,142.34,142.44,142.31,142.42,24600.0,107.0816,107.1568,107.059,107.1418,24600.0
2015-05-13 15:50:00,142.4,142.42,142.28,142.42,25900.0,107.1267,107.1418,107.0364,107.1418,25900.0
2015-05-13 15:55:00,142.42,142.45,142.3,142.32,44800.0,107.1418,107.1643,107.0515,107.0665,44800.0
2015-05-14 09:30:00,142.99,143.2,142.8,142.8,16700.0,107.5706,107.7286,107.4276,107.4276,16700.0
2015-05-14 09:35:00,142.84,143.3,142.84,143.15,12900.0,107.4577,107.8038,107.4577,107.6909,12900.0
2015-05-14 09:40:00,143.06,143.26,142.9,142.9,13500.0,107.6232,107.7737,107.5029,107.5029,13500.0
2015-05-14 09:45:00,142.91,143.08,142.89,142.97,12800.0,107.5104,107.6383,107.4953,107.5555,12800.0
2015-05-14 09:50:00,143.02,143.08,142.84,142.99,7500.0,107.5931,107.6383,107.4577,107.5706,7500.0
2015-05-14 09:55:00,143.0,143.09,142.95,142.96,6400.0,107.5781,107.6458,107.5405,107.548,6400.0
2015-05-14 10:00:00,143.03,143.12,142.9,143.12,7500.0,107.6007,107.6684,107.5029,107.6684,7500.0
2015-05-14 10:05:00,143.07,143.25,142.99,143.25,11300.0,107.6308,107.7662,107.5706,107.7662,11300.0
2015-05-14 10:10:00,143.29,143.4,143.22,143.28,18200.0,107.7963,107.879,107.7436,107.7887,18200.0
2015-05-14 10:15:00,143.28,143.28,143.07,143.14,8100.0,107.7887,107.7887,107.6308,107.6834,8100.0
2015-05-14 10:20:00,143.23,143.28,143.18,143.24,10500.0,107.7511,107.7887,107.7135,107.7586,10500.0
2015-05-14 10:25:00,143.26,143.26,143.05,143.16,15200.0,107.7737,107.7737,107.6157,107.6985,15200.0
2015-05-14 10:30:00,143.16,143.16,142.88,142.9,23300.0,107.6985,107.6985,107.4878,107.5029,23300.0
2015-05-14 10:35:00,142.9,142.93,142.84,142.91,8600.0,107.5029,107.5254,107.4577,107.5104,8600.0
2015-05-14 10:40:00,142.91,142.92,142.74,142.8,9000.0,107.5104,107.5179,107.3825,107.4276,9000.0
2015-05-14 10:45:00,142.8,142.8,142.69,142.73,16300.0,107.4276,107.4276,107.3449,107.375,16300.0
2015-05-14 10:50:00,142.73,142.8,142.72,142.75,9100.0,107.375,107.4276,107.3675,107.39,9100.0
2015-05-14 10:55:00,142.78,142.81,142.73,142.75,12700.0,107.4126,107.4352,107.375,107.39,12700.0
2015-05-14 11:00:00,142.75,142.79,142.67,142.75,17200.0,107.39,107.4201,107.3298,107.39,17200.0
2015-05-14 11:05:00,142.78,142.79,142.62,142.62,7100.0,107.4126,107.4201,107.2922,107.2922,7100.0
2015-05-14 11:10:00,142.6,142.6,142.47,142.55,5000.0,107.2772,107.2772,107.1794,107.2396,5000.0
2015-05-14 11:15:00,142.54,142.6,142.4,142.41,12900.0,107.232,107.2772,107.1267,107.1342,12900.0
2015-05-14 11:20:00,142.43,142.57,142.41,142.51,12400.0,107.1493,107.2546,107.1342,107.2095,12400.0
2015-05-14 11:25:00,142.52,142.66,142.46,142.63,13700.0,107.217,107.3223,107.1719,107.2997,13700.0
2015-05-14 11:30:00,142.64,142.65,142.49,142.63,4900.0,107.3073,107.3148,107.1944,107.2997,4900.0
2015-05-14 11:35:00,142.63,142.72,142.57,142.68,7900.0,107.2997,107.3675,107.2546,107.3374,7900.0
2015-05-14 11:40:00,142.68,142.87,142.64,142.87,13900.0,107.3374,107.4803,107.3073,107.4803,13900.0
2015-05-14 11:45:00,142.84,142.95,142.84,142.93,7400.0,107.4577,107.5405,107.4577,107.5254,7400.0
2015-05-14 11:50:00,142.95,143.0,142.8,142.8,9000.0,107.5405,107.5781,107.4276,107.4276,9000.0
2015-05-14 11:55:00,142.77,142.81,142.73,142.74,4200.0,107.4051,107.4352,107.375,107.3825,4200.0
2015-05-14 12:00:00,142.72,142.85,142.72,142.73,5900.0,107.3675,107.4653,107.3675,107.375,5900.0
2015-05-14 12:05:00,142.74,142.81,142.68,142.72,5700.0,107.3825,107.4352,107.3374,107.3675,5700.0
2015-05-14 12:10:00,142.72,142.87,142.69,142.84,4100.0,107.3675,107.4803,107.3449,107.4577,4100.0
2015-05-14 12:15:00,142.82,142.96,142.82,142.95,4100.0,107.4427,107.548,107.4427,107.5405,4100.0
2015-05-14 12:20:00,142.96,143.17,142.96,143.15,5100.0,107.548,107.706,107.548,107.6909,5100.0
2015-05-14 12:25:00,143.12,143.16,143.04,143.04,3400.0,107.6684,107.6985,107.6082,107.6082,3400.0
2015-05-14 12:30:00,143.09,143.09,143.04,143.04,5000.0,107.6458,107.6458,107.6082,107.6082,5000.0
2015-05-14 12:35:00,143.05,143.06,142.95,142.95,4000.0,107.6157,107.6232,107.5405,107.5405,4000.0
2015-05-14 12:40:00,142.96,142.97,142.86,142.95,5500.0,107.548,107.5555,107.4728,107.5405,5500.0
2015-05-14 12:45:00,142.9,142.9,142.8,142.8,4600.0,107.5029,107.5029,107.4276,107.4276,4600.0
2015-05-14 12:50:00,142.81,142.93,142.79,142.91,6900.0,107.4352,107.5254,107.4201,107.5104,6900.0
2015-05-14 12:55:00,142.91,143.06,142.89,143.02,4000.0,107.5104,107.6232,107.4953,107.5931,4000.0
2015-05-14 13:00:00,143.02,143.07,142.97,143.02,9000.0,107.5931,107.6308,107.5555,107.5931,9000.0
2015-05-14 13:05:00,143.02,143.13,142.99,143.13,9600.0,107.5931,107.6759,107.5706,107.6759,9600.0
2015-05-14 13:10:00,143.13,143.25,143.11,143.16,6400.0,107.6759,107.7662,107.6608,107.6985,6400.0
2015-05-14 13:15:00,143.17,143.17,143.01,143.07,4500.0,107.706,107.706,107.5856,107.6308,4500.0
2015-05-14 13:20:00,143.13,143.2,143.1,143.2,3400.0,107.6759,107.7286,107.6533,107.7286,3400.0
2015-05-14 13:25:00,143.22,143.28,143.18,143.25,5700.0,107.7436,107.7887,107.7135,107.7662,5700.0
2015-05-14 13:30:00,143.27,143.34,143.23,143.29,14500.0,107.7812,107.8339,107.7511,107.7963,14500.0
2015-05-14 13:35:00,143.27,143.34,143.26,143.28,19300.0,107.7812,107.8339,107.7737,107.7887,19300.0
2015-05-14 13:40:00,143.27,143.31,143.23,143.31,14600.0,107.7812,107.8113,107.7511,107.8113,14600.0
2015-05-14 13:45:00,143.27,143.33,143.2,143.26,8400.0,107.7812,107.8264,107.7286,107.7737,8400.0
2015-05-14 13:50:00,143.24,143.24,143.09,143.1,10200.0,107.7586,107.7586,107.6458,107.6533,10200.0
2015-05-14 13:55:00,143.08,143.17,143.07,143.15,5900.0,107.6383,107.706,107.6308,107.6909,5900.0
2015-05-14 14:00:00,143.12,143.3,143.12,143.24,8900.0,107.6684,107.8038,107.6684,107.7586,8900.0
2015-05-14 14:05:00,143.2,143.28,143.15,143.21,5200.0,107.7286,107.7887,107.6909,107.7361,5200.0
2015-05-14 14:10:00,143.22,143.29,143.18,143.29,7100.0,107.7436,107.7963,107.7135,107.7963,7100.0
2015-05-14 14:15:00,143.28,143.33,143.25,143.28,15900.0,107.7887,107.8264,107.7662,107.7887,15900.0
2015-05-14 14:20:00,143.27,143.28,143.21,143.28,6500.0,107.7812,107.7887,107.7361,107.7887,6500.0
2015-05-14 14:25:00,143.27,143.27,143.14,143.14,4700.0,107.7812,107.7812,107.6834,107.6834,4700.0
2015-05-14 14:30:00,143.15,143.21,143.14,143.19,6500.0,107.6909,107.7361,107.6834,107.721,6500.0
2015-05-14 14:35:00,143.17,143.2,143.16,143.18,7500.0,107.706,107.7286,107.6985,107.7135,7500.0
2015-05-14 14:40:00,143.19,143.23,143.17,143.17,4200.0,107.721,107.7511,107.706,107.706,4200.0
2015-05-14 14:45:00,143.17,143.24,143.17,143.2,12700.0,107.706,107.7586,107.706,107.7286,12700.0
2015-05-14 14:50:00,143.2,143.25,143.19,143.22,7800.0,107.7286,107.7662,107.721,107.7436,7800.0
2015-05-14 14:55:00,143.21,143.26,143.19,143.26,8900.0,107.7361,107.7737,107.721,107.7737,8900.0
2015-05-14 15:00:00,143.27,143.3,143.15,143.16,10200.0,107.7812,107.8038,107.6909,107.6985,10200.0
2015-05-14 15:05:00,143.17,143.18,143.13,143.16,6200.0,107.706,107.7135,107.6759,107.6985,6200.0
2015-05-14 15:10:00,143.18,143.3,143.18,143.27,5600.0,107.7135,107.8038,107.7135,107.7812,5600.0
2015-05-14 15:15:00,143.31,143.32,143.2,143.21,10600.0,107.8113,107.8188,107.7286,107.7361,10600.0
2015-05-14 15:20:00,143.23,143.26,143.2,143.23,9500.0,107.7511,107.7737,107.7286,107.7511,9500.0
2015-05-14 15:25:00,143.22,143.29,143.21,143.23,14000.0,107.7436,107.7963,107.7361,107.7511,14000.0
2015-05-14 15:30:00,143.22,143.23,143.12,143.14,24700.0,107.7436,107.7511,107.6684,107.6834,24700.0
2015-05-14 15:35:00,143.14,143.19,143.13,143.14,20400.0,107.6834,107.721,107.6759,107.6834,20400.0
2015-05-14 15:40:00,143.14,143.17,143.11,143.15,19200.0,107.6834,107.706,107.6608,107.6909,19200.0
2015-05-14 15:45:00,143.16,143.21,143.14,143.15,16100.0,107.6985,107.7361,107.6834,107.6909,16100.0
2015-05-14 15:50:00,143.16,143.25,143.15,143.23,22100.0,107.6985,107.7662,107.6909,107.7511,22100.0
2015-05-14 15:55:00,143.24,143.28,143.19,143.21,48500.0,107.7586,107.7887,107.721,107.7361,48500.0
2015-05-15 09:30:00,143.14,143.21,142.78,142.81,54900.0,107.6834,107.7361,107.4126,107.4352,54900.0
2015-05-15 09:35:00,142.96,142.96,142.54,142.54,8600.0,107.548,107.548,107.232,107.232,8600.0
2015-05-15 09:40:00,142.32,142.32,141.71,141.79,11100.0,107.0665,107.0665,106.6076,106.6678,11100.0
2015-05-15 09:45:00,141.95,142.26,141.93,142.24,19700.0,106.7882,107.0214,106.7731,107.0064,19700.0
2015-05-15 09:50:00,142.31,142.33,142.13,142.13,10800.0,107.059,107.0741,106.9236,106.9236,10800.0
2015-05-15 09:55:00,142.16,142.22,142.01,142.18,14000.0,106.9462,106.9913,106.8333,106.9612,14000.0
2015-05-15 10:00:00,142.19,142.24,141.54,141.58,9000.0,106.9687,107.0064,106.4797,106.5098,9000.0
2015-05-15 10:05:00,141.51,141.85,141.48,141.73,10100.0,106.4572,106.713,106.4346,106.6227,10100.0
2015-05-15 10:10:00,141.74,141.97,141.74,141.79,11000.0,106.6302,106.8032,106.6302,106.6678,11000.0
2015-05-15 10:15:00,141.8,141.91,141.72,141.72,5000.0,106.6753,106.7581,106.6152,106.6152,5000.0
2015-05-15 10:20:00,141.7,141.82,141.67,141.7,9500.0,106.6001,106.6904,106.5775,106.6001,9500.0
2015-05-15 10:25:00,141.67,141.78,141.67,141.69,5700.0,106.5775,106.6603,106.5775,106.5926,5700.0
2015-05-15 10:30:00,141.73,141.83,141.69,141.74,5800.0,106.6227,106.6979,106.5926,106.6302,5800.0
2015-05-15 10:35:00,141.74,141.95,141.73,141.95,6500.0,106.6302,106.7882,106.6227,106.7882,6500.0
2015-05-15 10:40:00,142.0,142.09,141.86,141.86,4700.0,106.8258,106.8935,106.7205,106.7205,4700.0
2015-05-15 10:45:00,141.87,142.07,141.86,142.01,3000.0,106.728,106.8785,106.7205,106.8333,3000.0
2015-05-15 10:50:00,141.98,142.05,141.9,142.0,9300.0,106.8108,106.8634,106.7506,106.8258,9300.0
2015-05-15 10:55:00,141.99,141.99,141.78,141.8,9400.0,106.8183,106.8183,106.6603,106.6753,9400.0
2015-05-15 11:00:00,141.79,141.98,141.74,141.92,6700.0,106.6678,106.8108,106.6302,106.7656,6700.0
2015-05-15 11:05:00,141.89,141.93,141.84,141.88,3100.0,106.743,106.7731,106.7054,106.7355,3100.0
2015-05-15 11:10:00,141.89,141.9,141.77,141.77,4400.0,106.743,106.7506,106.6528,106.6528,4400.0
2015-05-15 11:15:00,141.78,141.87,141.67,141.72,6800.0,106.6603,106.728,106.5775,106.6152,6800.0
2015-05-15 11:20:00,141.68,141.97,141.68,141.97,2800.0,106.5851,106.8032,106.5851,106.8032,2800.0
2015-05-15 11:25:00,142.0,142.01,141.88,141.88,8500.0,106.8258,106.8333,106.7355,106.7355,8500.0
2015-05-15 11:30:00,141.81,141.92,141.75,141.75,5400.0,106.6829,106.7656,106.6377,106.6377,5400.0
2015-05-15 11:35:00,141.77,141.85,141.72,141.74,5000.0,106.6528,106.713,106.6152,106.6302,5000.0
2015-05-15 11:40:00,141.78,141.89,141.78,141.89,3000.0,106.6603,106.743,106.6603,106.743,3000.0
2015-05-15 11:45:00,141.86,142.02,141.86,141.93,5200.0,106.7205,106.8408,106.7205,106.7731,5200.0
2015-05-15 11:50:00,141.94,141.95,141.85,141.87,3300.0,106.7807,106.7882,106.713,106.728,3300.0
2015-05-15 11:55:00,141.9,141.94,141.82,141.87,5500.0,106.7506,106.7807,106.6904,106.728,5500.0
2015-05-15 12:00:00,141.92,141.95,141.83,141.88,5300.0,106.7656,106.7882,106.6979,106.7355,5300.0
2015-05-15 12:05:00,141.85,141.94,141.85,141.86,2600.0,106.713,106.7807,106.713,106.7205,2600.0
2015-05-15 12:10:00,141.83,141.86,141.8,141.82,1800.0,106.6979,106.7205,106.6753,106.6904,1800.0
2015-05-15 12:15:00,141.84,141.84,141.79,141.82,5100.0,106.7054,106.7054,106.6678,106.6904,5100.0
2015-05-15 12:20:00,141.83,141.89,141.81,141.82,3100.0,106.6979,106.743,106.6829,106.6904,3100.0
2015-05-15 12:25:00,141.79,141.81,141.75,141.76,3400.0,106.6678,106.6829,106.6377,106.6453,3400.0
2015-05-15 12:30:00,141.79,141.86,141.79,141.84,5800.0,106.6678,106.7205,106.6678,106.7054,5800.0
2015-05-15 12:35:00,141.84,141.87,141.79,141.83,5100.0,106.7054,106.728,106.6678,106.6979,5100.0
2015-05-15 12:40:00,141.83,141.95,141.83,141.95,3400.0,106.6979,106.7882,106.6979,106.7882,3400.0
2015-05-15 12:45:00,141.92,141.96,141.85,141.94,5500.0,106.7656,106.7957,106.713,106.7807,5500.0
2015-05-15 12:50:00,141.95,141.96,141.86,141.9,4900.0,106.7882,106.7957,106.7205,106.7506,4900.0
2015-05-15 12:55:00,141.92,141.93,141.85,141.86,4500.0,106.7656,106.7731,106.713,106.7205,4500.0
2015-05-15 13:00:00,141.88,141.9,141.84,141.85,4100.0,106.7355,106.7506,106.7054,106.713,4100.0
2015-05-15 13:05:00,141.86,141.93,141.83,141.9,3500.0,106.7205,106.7731,106.6979,106.7506,3500.0
2015-05-15 13:10:00,141.89,141.91,141.84,141.89,3600.0,106.743,106.7581,106.7054,106.743,3600.0
2015-05-15 13:15:00,141.88,141.96,141.85,141.94,3100.0,106.7355,106.7957,106.713,106.7807,3100.0
2015-05-15 13:20:00,141.95,142.0,141.95,141.98,1600.0,106.7882,106.8258,106.7882,106.8108,1600.0
2015-05-15 13:25:00,141.98,142.01,141.94,141.99,2600.0,106.8108,106.8333,106.7807,106.8183,2600.0
2015-05-15 13:30:00,141.96,142.08,141.95,142.08,3500.0,106.7957,106.886,106.7882,106.886,3500.0
2015-05-15 13:35:00,142.07,142.13,142.02,142.02,4400.0,106.8785,106.9236,106.8408,106.8408,4400.0
2015-05-15 13:40:00,142.03,142.1,142.03,142.1,2300.0,106.8484,106.901,106.8484,106.901,2300.0
2015-05-15 13:45:00,142.07,142.07,141.98,142.02,6600.0,106.8785,106.8785,106.8108,106.8408,6600.0
2015-05-15 13:50:00,142.06,142.12,142.01,142.02,6500.0,106.8709,106.9161,106.8333,106.8408,6500.0
2015-05-15 13:55:00,142.05,142.1,142.0,142.0,6700.0,106.8634,106.901,106.8258,106.8258,6700.0
2015-05-15 14:00:00,142.02,142.09,142.02,142.09,3200.0,106.8408,106.8935,106.8408,106.8935,3200.0
2015-05-15 14:05:00,142.09,142.09,142.03,142.05,6500.0,106.8935,106.8935,106.8484,106.8634,6500.0
2015-05-15 14:10:00,142.06,142.1,142.03,142.08,2500.0,106.8709,106.901,106.8484,106.886,2500.0
2015-05-15 14:15:00,142.06,142.16,142.05,142.12,1300.0,106.8709,106.9462,106.8634,106.9161,1300.0
2015-05-15 14:20:00,142.12,142.12,142.06,142.06,1700.0,106.9161,106.9161,106.8709,106.8709,1700.0
2015-05-15 14:25:00,142.08,142.14,142.06,142.14,2800.0,106.886,106.9311,106.8709,106.9311,2800.0
2015-05-15 14:30:00,142.14,142.22,142.07,142.22,7400.0,106.9311,106.9913,106.8785,106.9913,7400.0
2015-05-15 14:35:00,142.22,142.27,142.2,142.23,4800.0,106.9913,107.0289,106.9763,106.9988,4800.0
2015-05-15 14:40:00,142.28,142.3,142.22,142.22,11600.0,107.0364,107.0515,106.9913,106.9913,11600.0
2015-05-15 14:45:00,142.22,142.3,142.2,142.3,14100.0,106.9913,107.0515,106.9763,107.0515,14100.0
2015-05-15 14:50:00,142.3,142.36,142.3,142.35,5200.0,107.0515,107.0966,107.0515,107.0891,5200.0
2015-05-15 14:55:00,142.38,142.39,142.37,142.39,2400.0,107.1117,107.1192,107.1041,107.1192,2400.0
2015-05-15 15:00:00,142.39,142.41,142.32,142.39,5200.0,107.1192,107.1342,107.0665,107.1192,5200.0
2015-05-15 15:05:00,142.38,142.47,142.35,142.39,12400.0,107.1117,107.1794,107.0891,107.1192,12400.0
2015-05-15 15:10:00,142.4,142.46,142.31,142.35,9100.0,107.1267,107.1719,107.059,107.0891,9100.0
2015-05-15 15:15:00,142.32,142.44,142.32,142.39,9400.0,107.0665,107.1568,107.0665,107.1192,9400.0
2015-05-15 15:20:00,142.41,142.49,142.41,142.43,10100.0,107.1342,107.1944,107.1342,107.1493,10100.0
2015-05-15 15:25:00,142.42,142.46,142.42,142.44,5900.0,107.1418,107.1719,107.1418,107.1568,5900.0
2015-05-15 15:30:00,142.43,142.53,142.37,142.53,16100.0,107.1493,107.2245,107.1041,107.2245,16100.0
2015-05-15 15:35:00,142.53,142.62,142.5,142.62,13000.0,107.2245,107.2922,107.2019,107.2922,13000.0
2015-05-15 15:40:00,142.61,142.66,142.57,142.63,14300.0,107.2847,107.3223,107.2546,107.2997,14300.0
2015-05-15 15:45:00,142.66,142.77,142.55,142.59,33000.0,107.3223,107.4051,107.2396,107.2697,33000.0
2015-05-15 15:50:00,142.6,142.66,142.55,142.62,24800.0,107.2772,107.3223,107.2396,107.2922,24800.0
2015-05-15 15:55:00,142.61,142.77,142.6,142.74,57000.0,107.2847,107.4051,107.2772,107.3825,57000.0
2015-05-18 09:30:00,142.86,143.2,142.75,143.14,22900.0,107.4728,107.7286,107.39,107.6834,22900.0
2015-05-18 09:35:00,143.11,143.14,142.41,142.41,8400.0,107.6608,107.6834,107.1342,107.1342,8400.0
2015-05-18 09:40:00,142.44,142.44,142.09,142.35,10500.0,107.1568,107.1568,106.8935,107.0891,10500.0
2015-05-18 09:45:00,142.35,142.45,142.13,142.2,6200.0,107.0891,107.1643,106.9236,106.9763,6200.0
2015-05-18 09:50:00,142.22,142.42,142.09,142.12,8100.0,106.9913,107.1418,106.8935,106.9161,8100.0
2015-05-18 09:55:00,142.15,142.49,142.15,142.4,8400.0,106.9386,107.1944,106.9386,107.1267,8400.0
2015-05-18 10:00:00,142.41,142.56,142.24,142.25,5800.0,107.1342,107.2471,107.0064,107.0139,5800.0
2015-05-18 10:05:00,142.31,142.47,142.26,142.26,6200.0,107.059,107.1794,107.0214,107.0214,6200.0
2015-05-18 10:10:00,142.27,142.33,142.25,142.33,3900.0,107.0289,107.0741,107.0139,107.0741,3900.0
2015-05-18 10:15:00,142.34,142.49,142.29,142.49,9300.0,107.0816,107.1944,107.044,107.1944,9300.0
2015-05-18 10:20:00,142.46,142.52,142.34,142.52,7200.0,107.1719,107.217,107.0816,107.217,7200.0
2015-05-18 10:25:00,142.53,142.55,142.37,142.4,12800.0,107.2245,107.2396,107.1041,107.1267,12800.0
2015-05-18 10:30:00,142.42,142.43,142.29,142.29,9300.0,107.1418,107.1493,107.044,107.044,9300.0
2015-05-18 10:35:00,142.32,142.38,142.26,142.3,3500.0,107.0665,107.1117,107.0214,107.0515,3500.0
2015-05-18 10:40:00,142.3,142.41,142.26,142.36,2900.0,107.0515,107.1342,107.0214,107.0966,2900.0
2015-05-18 10:45:00,142.31,142.43,142.31,142.37,6400.0,107.059,107.1493,107.059,107.1041,6400.0
2015-05-18 10:50:00,142.35,142.42,142.33,142.35,5100.0,107.0891,107.1418,107.0741,107.0891,5100.0
2015-05-18 10:55:00,142.36,142.43,142.29,142.41,7900.0,107.0966,107.1493,107.044,107.1342,7900.0
2015-05-18 11:00:00,142.44,142.48,142.4,142.4,4600.0,107.1568,107.1869,107.1267,107.1267,4600.0
2015-05-18 11:05:00,142.42,142.56,142.42,142.56,4300.0,107.1418,107.2471,107.1418,107.2471,4300.0
2015-05-18 11:10:00,142.58,142.65,142.45,142.65,4600.0,107.2621,107.3148,107.1643,107.3148,4600.0
2015-05-18 11:15:00,142.65,142.66,142.59,142.6,2400.0,107.3148,107.3223,107.2697,107.2772,2400.0
2015-05-18 11:20:00,142.58,142.63,142.53,142.61,5300.0,107.2621,107.2997,107.2245,107.2847,5300.0
2015-05-18 11:25:00,142.63,142.76,142.6,142.73,26900.0,107.2997,107.3975,107.2772,107.375,26900.0
2015-05-18 11:30:00,142.72,142.96,142.72,142.95,12400.0,107.3675,107.548,107.3675,107.5405,12400.0
2015-05-18 11:35:00,142.96,142.99,142.92,142.94,6100.0,107.548,107.5706,107.5179,107.533,6100.0
2015-05-18 11:40:00,143.0,143.05,142.92,143.05,4900.0,107.5781,107.6157,107.5179,107.6157,4900.0
2015-05-18 11:45:00,143.06,143.07,142.97,143.0,10000.0,107.6232,107.6308,107.5555,107.5781,10000.0
2015-05-18 11:50:00,142.98,143.09,142.89,143.07,9600.0,107.563,107.6458,107.4953,107.6308,9600.0
2015-05-18 11:55:00,143.08,143.14,142.94,143.03,8600.0,107.6383,107.6834,107.533,107.6007,8600.0
2015-05-18 12:00:00,143.03,143.03,142.85,142.9,15400.0,107.6007,107.6007,107.4653,107.5029,15400.0
2015-05-18 12:05:00,142.91,142.95,142.88,142.88,4700.0,107.5104,107.5405,107.4878,107.4878,4700.0
2015-05-18 12:10:00,142.91,142.98,142.85,142.85,5200.0,107.5104,107.563,107.4653,107.4653,5200.0
2015-05-18 12:15:00,142.86,142.95,142.84,142.92,6700.0,107.4728,107.5405,107.4577,107.5179,6700.0
2015-05-18 12:20:00,142.94,142.94,142.82,142.82,6400.0,107.533,107.533,107.4427,107.4427,6400.0
2015-05-18 12:25:00,142.8,142.92,142.79,142.89,5700.0,107.4276,107.5179,107.4201,107.4953,5700.0
2015-05-18 12:30:00,142.92,142.96,142.78,142.85,5900.0,107.5179,107.548,107.4126,107.4653,5900.0
2015-05-18 12:35:00,142.84,142.89,142.82,142.84,3300.0,107.4577,107.4953,107.4427,107.4577,3300.0
2015-05-18 12:40:00,142.87,142.9,142.83,142.9,1800.0,107.4803,107.5029,107.4502,107.5029,1800.0
2015-05-18 12:45:00,142.9,142.94,142.85,142.88,4100.0,107.5029,107.533,107.4653,107.4878,4100.0
2015-05-18 12:50:00,142.89,142.9,142.83,142.83,5100.0,107.4953,107.5029,107.4502,107.4502,5100.0
2015-05-18 12:55:00,142.83,142.85,142.81,142.83,5500.0,107.4502,107.4653,107.4352,107.4502,5500.0
2015-05-18 13:00:00,142.85,142.93,142.83,142.93,5000.0,107.4653,107.5254,107.4502,107.5254,5000.0
2015-05-18 13:05:00,142.93,142.93,142.84,142.87,3400.0,107.5254,107.5254,107.4577,107.4803,3400.0
2015-05-18 13:10:00,142.83,142.83,142.71,142.75,6500.0,107.4502,107.4502,107.3599,107.39,6500.0
2015-05-18 13:15:00,142.74,142.8,142.74,142.8,6000.0,107.3825,107.4276,107.3825,107.4276,6000.0
2015-05-18 13:20:00,142.8,142.81,142.77,142.81,3000.0,107.4276,107.4352,107.4051,107.4352,3000.0
2015-05-18 13:25:00,142.84,142.85,142.74,142.77,3100.0,107.4577,107.4653,107.3825,107.4051,3100.0
2015-05-18 13:30:00,142.77,142.81,142.74,142.79,5900.0,107.4051,107.4352,107.3825,107.4201,5900.0
2015-05-18 13:35:00,142.8,142.91,142.8,142.87,3400.0,107.4276,107.5104,107.4276,107.4803,3400.0
2015-05-18 13:40:00,142.85,142.86,142.75,142.77,4000.0,107.4653,107.4728,107.39,107.4051,4000.0
2015-05-18 13:45:00,142.78,142.91,142.76,142.89,3500.0,107.4126,107.5104,107.3975,107.4953,3500.0
2015-05-18 13:50:00,142.89,142.98,142.89,142.92,3400.0,107.4953,107.563,107.4953,107.5179,3400.0
2015-05-18 13:55:00,142.92,142.96,142.88,142.92,3700.0,107.5179,107.548,107.4878,107.5179,3700.0
2015-05-18 14:00:00,142.95,142.97,142.91,142.97,4200.0,107.5405,107.5555,107.5104,107.5555,4200.0
2015-05-18 14:05:00,142.96,142.96,142.9,142.92,4700.0,107.548,107.548,107.5029,107.5179,4700.0
2015-05-18 14:10:00,142.92,143.02,142.9,143.0,8100.0,107.5179,107.5931,107.5029,107.5781,8100.0
2015-05-18 14:15:00,143.02,143.02,142.96,143.0,5700.0,107.5931,107.5931,107.548,107.5781,5700.0
2015-05-18 14:20:00,142.99,143.08,142.93,143.02,8100.0,107.5706,107.6383,107.5254,107.5931,8100.0
2015-05-18 14:25:00,143.02,143.03,142.91,142.92,7700.0,107.5931,107.6007,107.5104,107.5179,7700.0
2015-05-18 14:30:00,142.93,142.97,142.9,142.97,19600.0,107.5254,107.5555,107.5029,107.5555,19600.0
2015-05-18 14:35:00,142.94,143.06,142.94,143.05,10500.0,107.533,107.6232,107.533,107.6157,10500.0
2015-05-18 14:40:00,143.04,143.08,143.03,143.05,6700.0,107.6082,107.6383,107.6007,107.6157,6700.0
2015-05-18 14:45:00,143.06,143.06,142.96,142.99,10600.0,107.6232,107.6232,107.548,107.5706,10600.0
2015-05-18 14:50:00,143.0,143.03,142.99,143.0,10100.0,107.5781,107.6007,107.5706,107.5781,10100.0
2015-05-18 14:55:00,143.0,143.07,142.99,143.02,6800.0,107.5781,107.6308,107.5706,107.5931,6800.0
2015-05-18 15:00:00,143.02,143.05,142.98,143.04,9900.0,107.5931,107.6157,107.563,107.6082,9900.0
2015-05-18 15:05:00,143.04,143.06,142.99,143.06,16300.0,107.6082,107.6232,107.5706,107.6232,16300.0
2015-05-18 15:10:00,143.04,143.1,143.01,143.07,18900.0,107.6082,107.6533,107.5856,107.6308,18900.0
2015-05-18 15:15:00,143.07,143.19,143.06,143.19,24100.0,107.6308,107.721,107.6232,107.721,24100.0
2015-05-18 15:20:00,143.19,143.28,143.14,143.28,10600.0,107.721,107.7887,107.6834,107.7887,10600.0
2015-05-18 15:25:00,143.26,143.27,143.16,143.17,10300.0,107.7737,107.7812,107.6985,107.706,10300.0
2015-05-18 15:30:00,143.16,143.27,143.16,143.26,11300.0,107.6985,107.7812,107.6985,107.7737,11300.0
2015-05-18 15:35:00,143.25,143.3,143.18,143.25,16800.0,107.7662,107.8038,107.7135,107.7662,16800.0
2015-05-18 15:40:00,143.26,143.3,143.22,143.25,12200.0,107.7737,107.8038,107.7436,107.7662,12200.0
2015-05-18 15:45:00,143.27,143.32,143.25,143.32,16100.0,107.7812,107.8188,107.7662,107.8188,16100.0
2015-05-18 15:50:00,143.3,143.31,143.23,143.28,24900.0,107.8038,107.8113,107.7511,107.7887,24900.0
2015-05-18 15:55:00,143.29,143.31,143.15,143.18,39300.0,107.7963,107.8113,107.6909,107.7135,39300.0
2015-05-19 09:30:00,142.25,142.36,141.55,141.56,28100.0,107.6078,107.691,107.0782,107.0858,28100.0
2015-05-19 09:35:00,141.55,141.55,140.92,141.39,20300.0,107.0782,107.0782,106.6017,106.9572,20300.0
2015-05-19 09:40:00,141.33,141.63,140.96,141.21,13400.0,106.9118,107.1388,106.6319,106.821,13400.0
2015-05-19 09:45:00,141.11,141.27,140.83,141.19,16200.0,106.7454,106.8664,106.5336,106.8059,16200.0
2015-05-19 09:50:00,141.11,141.18,141.02,141.06,13800.0,106.7454,106.7983,106.6773,106.7076,13800.0
2015-05-19 09:55:00,141.13,141.13,140.79,140.79,8800.0,106.7605,106.7605,106.5033,106.5033,8800.0
2015-05-19 10:00:00,140.87,140.91,140.71,140.75,23600.0,106.5638,106.5941,106.4428,106.4731,23600.0
2015-05-19 10:05:00,140.76,140.76,140.52,140.65,16700.0,106.4806,106.4806,106.2991,106.3974,16700.0
2015-05-19 10:10:00,140.66,140.71,140.42,140.42,12900.0,106.405,106.4428,106.2234,106.2234,12900.0
2015-05-19 10:15:00,140.42,140.43,140.26,140.3,14400.0,106.2234,106.231,106.1024,106.1326,14400.0
2015-05-19 10:20:00,140.26,140.31,139.95,139.99,36400.0,106.1024,106.1402,105.8679,105.8981,36400.0
2015-05-19 10:25:00,139.98,140.17,139.95,140.16,18000.0,105.8906,106.0343,105.8679,106.0267,18000.0
2015-05-19 10:30:00,140.2,140.3,140.14,140.26,18000.0,106.057,106.1326,106.0116,106.1024,18000.0
2015-05-19 10:35:00,140.25,140.28,140.02,140.06,14200.0,106.0948,106.1175,105.9208,105.9511,14200.0
2015-05-19 10:40:00,140.03,140.16,140.03,140.07,13600.0,105.9284,106.0267,105.9284,105.9587,13600.0
2015-05-19 10:45:00,140.07,140.07,139.84,139.88,13600.0,105.9587,105.9587,105.7847,105.8149,13600.0
2015-05-19 10:50:00,139.91,139.91,139.73,139.77,13300.0,105.8376,105.8376,105.7015,105.7317,13300.0
2015-05-19 10:55:00,139.78,139.8,139.6,139.61,15100.0,105.7393,105.7544,105.6031,105.6107,15100.0
2015-05-19 11:00:00,139.62,139.84,139.6,139.71,14700.0,105.6182,105.7847,105.6031,105.6863,14700.0
2015-05-19 11:05:00,139.71,139.85,139.7,139.74,13900.0,105.6863,105.7922,105.6788,105.709,13900.0
2015-05-19 11:10:00,139.78,139.78,139.62,139.71,8400.0,105.7393,105.7393,105.6182,105.6863,8400.0
2015-05-19 11:15:00,139.71,140.14,139.71,140.14,9700.0,105.6863,106.0116,105.6863,106.0116,9700.0
2015-05-19 11:20:00,140.11,140.11,139.98,140.07,9600.0,105.9889,105.9889,105.8906,105.9587,9600.0
2015-05-19 11:25:00,140.07,140.12,140.02,140.02,5800.0,105.9587,105.9965,105.9208,105.9208,5800.0
2015-05-19 11:30:00,140.02,140.22,140.0,140.1,14000.0,105.9208,106.0721,105.9057,105.9814,14000.0
2015-05-19 11:35:00,140.13,140.16,140.06,140.08,16000.0,106.004,106.0267,105.9511,105.9662,16000.0
2015-05-19 11:40:00,140.06,140.09,139.97,140.0,23200.0,105.9511,105.9738,105.883,105.9057,23200.0
2015-05-19 11:45:00,140.02,140.02,139.86,139.87,9400.0,105.9208,105.9208,105.7998,105.8074,9400.0
2015-05-19 11:50:00,139.87,140.0,139.85,140.0,21000.0,105.8074,105.9057,105.7922,105.9057,21000.0
2015-05-19 11:55:00,139.97,140.08,139.96,140.02,16500.0,105.883,105.9662,105.8754,105.9208,16500.0
2015-05-19 12:00:00,140.03,140.08,140.02,140.02,7800.0,105.9284,105.9662,105.9208,105.9208,7800.0
2015-05-19 12:05:00,140.03,140.17,140.01,140.15,7300.0,105.9284,106.0343,105.9133,106.0192,7300.0
2015-05-19 12:10:00,140.13,140.19,140.05,140.19,15900.0,106.004,106.0494,105.9435,106.0494,15900.0
2015-05-19 12:15:00,140.19,140.23,140.17,140.19,10400.0,106.0494,106.0797,106.0343,106.0494,10400.0
2015-05-19 12:20:00,140.19,140.19,140.12,140.12,3600.0,106.0494,106.0494,105.9965,105.9965,3600.0
2015-05-19 12:25:00,140.13,140.27,140.11,140.23,6600.0,106.004,106.11,105.9889,106.0797,6600.0
2015-05-19 12:30:00,140.23,140.34,140.21,140.3,7700.0,106.0797,106.1629,106.0646,106.1326,7700.0
2015-05-19 12:35:00,140.27,140.41,140.27,140.36,7800.0,106.11,106.2159,106.11,106.178,7800.0
2015-05-19 12:40:00,140.33,140.33,140.23,140.28,6800.0,106.1553,106.1553,106.0797,106.1175,6800.0
2015-05-19 12:45:00,140.31,140.34,140.23,140.33,6100.0,106.1402,106.1629,106.0797,106.1553,6100.0
2015-05-19 12:50:00,140.34,140.39,140.29,140.34,5600.0,106.1629,106.2007,106.1251,106.1629,5600.0
2015-05-19 12:55:00,140.34,140.38,140.3,140.36,11000.0,106.1629,106.1932,106.1326,106.178,11000.0
2015-05-19 13:00:00,140.38,140.44,140.38,140.4,4800.0,106.1932,106.2386,106.1932,106.2083,4800.0
2015-05-19 13:05:00,140.44,140.49,140.38,140.47,10200.0,106.2386,106.2764,106.1932,106.2612,10200.0
2015-05-19 13:10:00,140.49,140.57,140.48,140.51,7900.0,106.2764,106.3369,106.2688,106.2915,7900.0
2015-05-19 13:15:00,140.51,140.57,140.42,140.42,8500.0,106.2915,106.3369,106.2234,106.2234,8500.0
2015-05-19 13:20:00,140.42,140.43,140.35,140.37,6400.0,106.2234,106.231,106.1705,106.1856,6400.0
2015-05-19 13:25:00,140.38,140.47,140.38,140.44,3900.0,106.1932,106.2612,106.1932,106.2386,3900.0
2015-05-19 13:30:00,140.43,140.52,140.41,140.52,6100.0,106.231,106.2991,106.2159,106.2991,6100.0
2015-05-19 13:35:00,140.51,140.61,140.5,140.57,4200.0,106.2915,106.3672,106.2839,106.3369,4200.0
2015-05-19 13:40:00,140.57,140.7,140.44,140.7,9900.0,106.3369,106.4352,106.2386,106.4352,9900.0
2015-05-19 13:45:00,140.69,140.7,140.55,140.7,10400.0,106.4277,106.4352,106.3218,106.4352,10400.0
2015-05-19 13:50:00,140.7,140.72,140.6,140.62,4000.0,106.4352,106.4504,106.3596,106.3747,4000.0
2015-05-19 13:55:00,140.63,140.63,140.53,140.53,9400.0,106.3823,106.3823,106.3066,106.3066,9400.0
2015-05-19 14:00:00,140.53,140.6,140.48,140.53,11500.0,106.3066,106.3596,106.2688,106.3066,11500.0
2015-05-19 14:05:00,140.51,140.53,140.41,140.41,6300.0,106.2915,106.3066,106.2159,106.2159,6300.0
2015-05-19 14:10:00,140.41,140.54,140.41,140.47,10400.0,106.2159,106.3142,106.2159,106.2612,10400.0
2015-05-19 14:15:00,140.46,140.46,140.4,140.43,6500.0,106.2537,106.2537,106.2083,106.231,6500.0
2015-05-19 14:20:00,140.44,140.44,140.31,140.31,9200.0,106.2386,106.2386,106.1402,106.1402,9200.0
2015-05-19 14:25:00,140.31,140.38,140.3,140.32,14200.0,106.1402,106.1932,106.1326,106.1478,14200.0
2015-05-19 14:30:00,140.35,140.39,140.35,140.38,5200.0,106.1705,106.2007,106.1705,106.1932,5200.0
2015-05-19 14:35:00,140.37,140.4,140.12,140.13,27200.0,106.1856,106.2083,105.9965,106.004,27200.0
2015-05-19 14:40:00,140.12,140.35,140.11,140.32,12400.0,105.9965,106.1705,105.9889,106.1478,12400.0
2015-05-19 14:45:00,140.3,140.33,140.28,140.33,8100.0,106.1326,106.1553,106.1175,106.1553,8100.0
2015-05-19 14:50:00,140.32,140.32,140.27,140.29,6600.0,106.1478,106.1478,106.11,106.1251,6600.0
2015-05-19 14:55:00,140.29,140.39,140.29,140.3,7500.0,106.1251,106.2007,106.1251,106.1326,7500.0
2015-05-19 15:00:00,140.32,140.33,140.21,140.24,11200.0,106.1478,106.1553,106.0646,106.0873,11200.0
2015-05-19 15:05:00,140.24,140.24,140.11,140.19,16900.0,106.0873,106.0873,105.9889,106.0494,16900.0
2015-05-19 15:10:00,140.18,140.26,140.1,140.13,11500.0,106.0419,106.1024,105.9814,106.004,11500.0
2015-05-19 15:15:00,140.11,140.29,140.1,140.24,23300.0,105.9889,106.1251,105.9814,106.0873,23300.0
2015-05-19 15:20:00,140.23,140.34,140.23,140.33,11100.0,106.0797,106.1629,106.0797,106.1553,11100.0
2015-05-19 15:25:00,140.32,140.32,140.21,140.27,12700.0,106.1478,106.1478,106.0646,106.11,12700.0
2015-05-19 15:30:00,140.26,140.26,140.21,140.21,13700.0,106.1024,106.1024,106.0646,106.0646,13700.0
2015-05-19 15:35:00,140.21,140.4,140.21,140.38,21300.0,106.0646,106.2083,106.0646,106.1932,21300.0
2015-05-19 15:40:00,140.37,140.41,140.31,140.32,23500.0,106.1856,106.2159,106.1402,106.1478,23500.0
2015-05-19 15:45:00,140.33,140.48,140.32,140.47,28200.0,106.1553,106.2688,106.1478,106.2612,28200.0
2015-05-19 15:50:00,140.47,140.54,140.43,140.52,34400.0,106.2612,106.3142,106.231,106.2991,34400.0
2015-05-19 15:55:00,140.51,140.61,140.44,140.52,59400.0,106.2915,106.3672,106.2386,106.2991,59400.0
2015-05-20 09:30:00,140.65,141.0,140.65,140.9,23600.0,106.3974,106.6622,106.3974,106.5865,23600.0
2015-05-20 09:35:00,140.8,140.9,140.36,140.4,6300.0,106.5109,106.5865,106.178,106.2083,6300.0
2015-05-20 09:40:00,140.41,140.44,140.23,140.44,4000.0,106.2159,106.2386,106.0797,106.2386,4000.0
2015-05-20 09:45:00,140.5,141.01,140.5,140.91,12200.0,106.2839,106.6697,106.2839,106.5941,12200.0
2015-05-20 09:50:00,140.91,140.93,140.79,140.82,5600.0,106.5941,106.6092,106.5033,106.526,5600.0
2015-05-20 09:55:00,140.78,140.82,140.65,140.73,4000.0,106.4958,106.526,106.3974,106.4579,4000.0
2015-05-20 10:00:00,140.73,141.01,140.7,141.01,4400.0,106.4579,106.6697,106.4352,106.6697,4400.0
2015-05-20 10:05:00,141.05,141.07,140.99,141.04,6300.0,106.7,106.7151,106.6546,106.6924,6300.0
2015-05-20 10:10:00,141.03,141.14,141.0,141.14,4000.0,106.6849,106.7681,106.6622,106.7681,4000.0
2015-05-20 10:15:00,141.12,141.27,141.11,141.18,18800.0,106.753,106.8664,106.7454,106.7983,18800.0
2015-05-20 10:20:00,141.21,141.23,140.94,140.94,10300.0,106.821,106.8362,106.6168,106.6168,10300.0
2015-05-20 10:25:00,140.96,141.03,140.93,141.01,7000.0,106.6319,106.6849,106.6092,106.6697,7000.0
2015-05-20 10:30:00,140.96,141.08,140.93,141.08,6700.0,106.6319,106.7227,106.6092,106.7227,6700.0
2015-05-20 10:35:00,141.05,141.12,141.0,141.08,5300.0,106.7,106.753,106.6622,106.7227,5300.0
2015-05-20 10:40:00,141.07,141.17,140.93,140.96,9900.0,106.7151,106.7908,106.6092,106.6319,9900.0
2015-05-20 10:45:00,141.0,141.02,140.95,140.95,3000.0,106.6622,106.6773,106.6244,106.6244,3000.0
2015-05-20 10:50:00,140.97,141.08,140.97,141.04,6500.0,106.6395,106.7227,106.6395,106.6924,6500.0
2015-05-20 10:55:00,141.06,141.18,141.03,141.15,9100.0,106.7076,106.7983,106.6849,106.7756,9100.0
2015-05-20 11:00:00,141.16,141.16,140.95,140.98,9800.0,106.7832,106.7832,106.6244,106.647,9800.0
2015-05-20 11:05:00,140.98,141.06,140.97,140.97,6400.0,106.647,106.7076,106.6395,106.6395,6400.0
2015-05-20 11:10:00,141.0,141.07,140.98,141.0,4600.0,106.6622,106.7151,106.647,106.6622,4600.0
2015-05-20 11:15:00,140.99,141.2,140.95,141.19,8100.0,106.6546,106.8135,106.6244,106.8059,8100.0
2015-05-20 11:20:00,141.19,141.31,141.19,141.27,8200.0,106.8059,106.8967,106.8059,106.8664,8200.0
2015-05-20 11:25:00,141.27,141.27,141.18,141.24,4200.0,106.8664,106.8664,106.7983,106.8437,4200.0
2015-05-20 11:30:00,141.25,141.28,141.19,141.19,5000.0,106.8513,106.874,106.8059,106.8059,5000.0
2015-05-20 11:35:00,141.17,141.21,140.99,141.0,9500.0,106.7908,106.821,106.6546,106.6622,9500.0
2015-05-20 11:40:00,140.98,141.06,140.97,141.01,7400.0,106.647,106.7076,106.6395,106.6697,7400.0
2015-05-20 11:45:00,141.02,141.04,140.99,141.01,4300.0,106.6773,106.6924,106.6546,106.6697,4300.0
2015-05-20 11:50:00,141.0,141.03,140.94,141.01,5900.0,106.6622,106.6849,106.6168,106.6697,5900.0
2015-05-20 11:55:00,141.01,141.1,141.01,141.05,8100.0,106.6697,106.7378,106.6697,106.7,8100.0
2015-05-20 12:00:00,141.03,141.06,140.97,140.97,4000.0,106.6849,106.7076,106.6395,106.6395,4000.0
2015-05-20 12:05:00,141.02,141.09,140.99,141.09,2800.0,106.6773,106.7303,106.6546,106.7303,2800.0
2015-05-20 12:10:00,141.09,141.14,141.06,141.09,8900.0,106.7303,106.7681,106.7076,106.7303,8900.0
2015-05-20 12:15:00,141.09,141.27,141.09,141.22,8300.0,106.7303,106.8664,106.7303,106.8286,8300.0
2015-05-20 12:20:00,141.24,141.29,141.24,141.27,900.0,106.8437,106.8816,106.8437,106.8664,900.0
2015-05-20 12:25:00,141.33,141.38,141.29,141.29,4700.0,106.9118,106.9496,106.8816,106.8816,4700.0
2015-05-20 12:30:00,141.27,141.29,141.16,141.17,3000.0,106.8664,106.8816,106.7832,106.7908,3000.0
2015-05-20 12:35:00,141.15,141.22,141.14,141.16,4100.0,106.7756,106.8286,106.7681,106.7832,4100.0
2015-05-20 12:40:00,141.14,141.14,141.05,141.08,2300.0,106.7681,106.7681,106.7,106.7227,2300.0
2015-05-20 12:45:00,141.11,141.15,141.09,141.15,4100.0,106.7454,106.7756,106.7303,106.7756,4100.0
2015-05-20 12:50:00,141.14,141.17,141.12,141.17,1900.0,106.7681,106.7908,106.753,106.7908,1900.0
2015-05-20 12:55:00,141.15,141.17,140.97,140.98,4500.0,106.7756,106.7908,106.6395,106.647,4500.0
2015-05-20 13:00:00,140.96,141.01,140.9,140.98,4000.0,106.6319,106.6697,106.5865,106.647,4000.0
2015-05-20 13:05:00,140.97,140.99,140.93,140.93,5700.0,106.6395,106.6546,106.6092,106.6092,5700.0
2015-05-20 13:10:00,140.94,141.01,140.93,140.98,4700.0,106.6168,106.6697,106.6092,106.647,4700.0
2015-05-20 13:15:00,140.98,141.01,140.92,140.99,6900.0,106.647,106.6697,106.6017,106.6546,6900.0
2015-05-20 13:20:00,140.99,141.02,140.97,141.0,2200.0,106.6546,106.6773,106.6395,106.6622,2200.0
2015-05-20 13:25:00,140.99,141.0,140.84,140.91,6100.0,106.6546,106.6622,106.5411,106.5941,6100.0
2015-05-20 13:30:00,140.9,140.93,140.84,140.84,1900.0,106.5865,106.6092,106.5411,106.5411,1900.0
2015-05-20 13:35:00,140.83,140.83,140.69,140.74,4300.0,106.5336,106.5336,106.4277,106.4655,4300.0
2015-05-20 13:40:00,140.79,140.83,140.69,140.69,4900.0,106.5033,106.5336,106.4277,106.4277,4900.0
2015-05-20 13:45:00,140.71,140.8,140.71,140.72,5900.0,106.4428,106.5109,106.4428,106.4504,5900.0
2015-05-20 13:50:00,140.72,140.72,140.65,140.69,7100.0,106.4504,106.4504,106.3974,106.4277,7100.0
2015-05-20 13:55:00,140.68,140.86,140.68,140.84,4400.0,106.4201,106.5563,106.4201,106.5411,4400.0
2015-05-20 14:00:00,140.93,141.24,140.89,140.9,19800.0,106.6092,106.8437,106.579,106.5865,19800.0
2015-05-20 14:05:00,140.89,141.02,140.89,140.94,2800.0,106.579,106.6773,106.579,106.6168,2800.0
2015-05-20 14:10:00,141.01,141.14,140.99,141.14,3700.0,106.6697,106.7681,106.6546,106.7681,3700.0
2015-05-20 14:15:00,141.16,141.27,141.13,141.2,5500.0,106.7832,106.8664,106.7605,106.8135,5500.0
2015-05-20 14:20:00,141.17,141.24,141.14,141.21,4000.0,106.7908,106.8437,106.7681,106.821,4000.0
2015-05-20 14:25:00,141.24,141.44,141.21,141.36,8800.0,106.8437,106.995,106.821,106.9345,8800.0
2015-05-20 14:30:00,141.36,141.38,141.2,141.24,5600.0,106.9345,106.9496,106.8135,106.8437,5600.0
2015-05-20 14:35:00,141.25,141.28,141.19,141.22,3700.0,106.8513,106.874,106.8059,106.8286,3700.0
2015-05-20 14:40:00,141.19,141.21,141.11,141.11,3700.0,106.8059,106.821,106.7454,106.7454,3700.0
2015-05-20 14:45:00,141.15,141.27,141.0,141.0,8700.0,106.7756,106.8664,106.6622,106.6622,8700.0
2015-05-20 14:50:00,141.03,141.19,141.01,141.16,14600.0,106.6849,106.8059,106.6697,106.7832,14600.0
2015-05-20 14:55:00,141.2,141.21,141.08,141.14,3500.0,106.8135,106.821,106.7227,106.7681,3500.0
2015-05-20 15:00:00,141.1,141.18,141.08,141.11,8700.0,106.7378,106.7983,106.7227,106.7454,8700.0
2015-05-20 15:05:00,141.16,141.27,141.13,141.18,8100.0,106.7832,106.8664,106.7605,106.7983,8100.0
2015-05-20 15:10:00,141.17,141.21,141.15,141.17,6900.0,106.7908,106.821,106.7756,106.7908,6900.0
2015-05-20 15:15:00,141.15,141.17,140.99,141.02,17100.0,106.7756,106.7908,106.6546,106.6773,17100.0
2015-05-20 15:20:00,141.0,141.07,140.94,141.05,13200.0,106.6622,106.7151,106.6168,106.7,13200.0
2015-05-20 15:25:00,141.05,141.09,141.02,141.05,7500.0,106.7,106.7303,106.6773,106.7,7500.0
2015-05-20 15:30:00,141.04,141.07,140.98,141.07,13400.0,106.6924,106.7151,106.647,106.7151,13400.0
2015-05-20 15:35:00,141.06,141.08,141.02,141.02,14200.0,106.7076,106.7227,106.6773,106.6773,14200.0
2015-05-20 15:40:00,141.02,141.12,141.02,141.06,18600.0,106.6773,106.753,106.6773,106.7076,18600.0
2015-05-20 15:45:00,141.06,141.15,141.05,141.15,11500.0,106.7076,106.7756,106.7,106.7756,11500.0
2015-05-20 15:50:00,141.14,141.15,140.99,141.0,17800.0,106.7681,106.7756,106.6546,106.6622,17800.0
2015-05-20 15:55:00,141.0,141.08,140.95,140.97,23100.0,106.6622,106.7227,106.6244,106.6395,23100.0
2015-05-21 09:30:00,141.0,141.22,140.8,141.2,28100.0,106.6622,106.8286,106.5109,106.8135,28100.0
2015-05-21 09:35:00,141.19,141.98,141.19,141.96,12500.0,106.8059,107.4035,106.8059,107.3884,12500.0
2015-05-21 09:40:00,141.99,142.16,141.8,142.01,6700.0,107.4111,107.5397,107.2674,107.4262,6700.0
2015-05-21 09:45:00,142.0,142.12,141.76,141.91,18500.0,107.4186,107.5094,107.2371,107.3506,18500.0
2015-05-21 09:50:00,141.85,141.85,141.55,141.66,6500.0,107.3052,107.3052,107.0782,107.1614,6500.0
2015-05-21 09:55:00,141.66,142.02,141.65,141.66,3800.0,107.1614,107.4338,107.1539,107.1614,3800.0
2015-05-21 10:00:00,141.69,142.09,141.65,142.09,10100.0,107.1841,107.4867,107.1539,107.4867,10100.0
2015-05-21 10:05:00,142.08,142.25,142.07,142.15,5200.0,107.4792,107.6078,107.4716,107.5321,5200.0
2015-05-21 10:10:00,142.16,142.2,142.03,142.03,5000.0,107.5397,107.5699,107.4413,107.4413,5000.0
2015-05-21 10:15:00,142.03,142.08,141.9,142.01,5400.0,107.4413,107.4792,107.343,107.4262,5400.0
2015-05-21 10:20:00,142.02,142.17,141.98,142.17,10100.0,107.4338,107.5472,107.4035,107.5472,10100.0
2015-05-21 10:25:00,142.11,142.16,142.07,142.12,4800.0,107.5019,107.5397,107.4716,107.5094,4800.0
2015-05-21 10:30:00,142.06,142.08,142.0,142.01,4600.0,107.464,107.4792,107.4186,107.4262,4600.0
2015-05-21 10:35:00,142.01,142.08,141.98,142.0,8300.0,107.4262,107.4792,107.4035,107.4186,8300.0
2015-05-21 10:40:00,142.03,142.04,141.95,142.0,14900.0,107.4413,107.4489,107.3808,107.4186,14900.0
2015-05-21 10:45:00,142.04,142.04,141.98,142.0,13600.0,107.4489,107.4489,107.4035,107.4186,13600.0
2015-05-21 10:50:00,142.0,142.03,141.93,142.02,6800.0,107.4186,107.4413,107.3657,107.4338,6800.0
2015-05-21 10:55:00,142.04,142.04,141.82,141.94,11200.0,107.4489,107.4489,107.2825,107.3733,11200.0
2015-05-21 11:00:00,141.94,142.02,141.91,141.99,18000.0,107.3733,107.4338,107.3506,107.4111,18000.0
2015-05-21 11:05:00,142.0,142.0,141.94,141.99,13700.0,107.4186,107.4186,107.3733,107.4111,13700.0
2015-05-21 11:10:00,141.99,142.1,141.97,141.97,12000.0,107.4111,107.4943,107.396,107.396,12000.0
2015-05-21 11:15:00,141.98,142.1,141.98,142.08,4200.0,107.4035,107.4943,107.4035,107.4792,4200.0
2015-05-21 11:20:00,142.08,142.28,142.06,142.23,7000.0,107.4792,107.6305,107.464,107.5926,7000.0
2015-05-21 11:25:00,142.25,142.3,142.17,142.22,8400.0,107.6078,107.6456,107.5472,107.5851,8400.0
2015-05-21 11:30:00,142.23,142.3,142.21,142.29,5300.0,107.5926,107.6456,107.5775,107.638,5300.0
2015-05-21 11:35:00,142.29,142.31,142.18,142.23,5400.0,107.638,107.6531,107.5548,107.5926,5400.0
2015-05-21 11:40:00,142.33,142.35,142.3,142.32,5300.0,107.6683,107.6834,107.6456,107.6607,5300.0
2015-05-21 11:45:00,142.34,142.34,142.11,142.17,7300.0,107.6758,107.6758,107.5019,107.5472,7300.0
2015-05-21 11:50:00,142.14,142.29,142.13,142.29,5300.0,107.5245,107.638,107.517,107.638,5300.0
2015-05-21 11:55:00,142.26,142.36,142.25,142.3,7200.0,107.6153,107.691,107.6078,107.6456,7200.0
2015-05-21 12:00:00,142.31,142.32,142.21,142.29,5400.0,107.6531,107.6607,107.5775,107.638,5400.0
2015-05-21 12:05:00,142.28,142.34,142.25,142.27,4600.0,107.6305,107.6758,107.6078,107.6229,4600.0
2015-05-21 12:10:00,142.25,142.32,142.25,142.28,3500.0,107.6078,107.6607,107.6078,107.6305,3500.0
2015-05-21 12:15:00,142.28,142.34,142.27,142.29,4400.0,107.6305,107.6758,107.6229,107.638,4400.0
2015-05-21 12:20:00,142.27,142.39,142.27,142.36,5200.0,107.6229,107.7137,107.6229,107.691,5200.0
2015-05-21 12:25:00,142.36,142.36,142.31,142.31,1200.0,107.691,107.691,107.6531,107.6531,1200.0
2015-05-21 12:30:00,142.29,142.31,142.19,142.24,5900.0,107.638,107.6531,107.5624,107.6002,5900.0
2015-05-21 12:35:00,142.2,142.23,142.15,142.16,4500.0,107.5699,107.5926,107.5321,107.5397,4500.0
2015-05-21 12:40:00,142.19,142.2,142.13,142.13,3200.0,107.5624,107.5699,107.517,107.517,3200.0
2015-05-21 12:45:00,142.12,142.13,142.06,142.06,2100.0,107.5094,107.517,107.464,107.464,2100.0
2015-05-21 12:50:00,142.04,142.04,141.99,142.0,1000.0,107.4489,107.4489,107.4111,107.4186,1000.0
2015-05-21 12:55:00,141.99,142.11,141.99,142.08,1600.0,107.4111,107.5019,107.4111,107.4792,1600.0
2015-05-21 13:00:00,142.11,142.11,142.05,142.06,1300.0,107.5019,107.5019,107.4565,107.464,1300.0
2015-05-21 13:05:00,142.01,142.05,142.0,142.01,2000.0,107.4262,107.4565,107.4186,107.4262,2000.0
2015-05-21 13:10:00,142.03,142.07,142.0,142.05,3200.0,107.4413,107.4716,107.4186,107.4565,3200.0
2015-05-21 13:15:00,142.04,142.08,142.02,142.05,2800.0,107.4489,107.4792,107.4338,107.4565,2800.0
2015-05-21 13:20:00,142.05,142.05,142.0,142.02,6300.0,107.4565,107.4565,107.4186,107.4338,6300.0
2015-05-21 13:25:00,142.04,142.16,142.04,142.16,10100.0,107.4489,107.5397,107.4489,107.5397,10100.0
2015-05-21 13:30:00,142.13,142.15,142.05,142.08,4800.0,107.517,107.5321,107.4565,107.4792,4800.0
2015-05-21 13:35:00,142.09,142.09,142.04,142.05,1600.0,107.4867,107.4867,107.4489,107.4565,1600.0
2015-05-21 13:40:00,142.07,142.08,141.9,141.94,8800.0,107.4716,107.4792,107.343,107.3733,8800.0
2015-05-21 13:45:00,141.92,141.98,141.9,141.98,3800.0,107.3581,107.4035,107.343,107.4035,3800.0
2015-05-21 13:50:00,141.98,142.0,141.92,141.95,7700.0,107.4035,107.4186,107.3581,107.3808,7700.0
2015-05-21 13:55:00,141.95,141.98,141.82,141.82,11800.0,107.3808,107.4035,107.2825,107.2825,11800.0
2015-05-21 14:00:00,141.81,141.86,141.78,141.83,15600.0,107.2749,107.3127,107.2522,107.29,15600.0
2015-05-21 14:05:00,141.84,141.94,141.8,141.94,11800.0,107.2976,107.3733,107.2674,107.3733,11800.0
2015-05-21 14:10:00,141.93,141.97,141.92,141.92,4000.0,107.3657,107.396,107.3581,107.3581,4000.0
2015-05-21 14:15:00,141.94,141.96,141.87,141.96,2000.0,107.3733,107.3884,107.3203,107.3884,2000.0
2015-05-21 14:20:00,141.99,141.99,141.91,141.93,5800.0,107.4111,107.4111,107.3506,107.3657,5800.0
2015-05-21 14:25:00,141.95,142.04,141.9,142.04,4900.0,107.3808,107.4489,107.343,107.4489,4900.0
2015-05-21 14:30:00,142.02,142.04,141.92,141.97,7700.0,107.4338,107.4489,107.3581,107.396,7700.0
2015-05-21 14:35:00,141.97,142.1,141.97,141.98,5900.0,107.396,107.4943,107.396,107.4035,5900.0
2015-05-21 14:40:00,141.97,141.98,141.92,141.97,12400.0,107.396,107.4035,107.3581,107.396,12400.0
2015-05-21 14:45:00,141.97,142.05,141.97,142.04,4600.0,107.396,107.4565,107.396,107.4489,4600.0
2015-05-21 14:50:00,142.03,142.07,142.01,142.04,7500.0,107.4413,107.4716,107.4262,107.4489,7500.0
2015-05-21 14:55:00,142.04,142.13,142.03,142.12,5700.0,107.4489,107.517,107.4413,107.5094,5700.0
2015-05-21 15:00:00,142.1,142.2,142.06,142.08,5900.0,107.4943,107.5699,107.464,107.4792,5900.0
2015-05-21 15:05:00,142.08,142.15,142.08,142.1,5700.0,107.4792,107.5321,107.4792,107.4943,5700.0
2015-05-21 15:10:00,142.1,142.11,142.02,142.04,5700.0,107.4943,107.5019,107.4338,107.4489,5700.0
2015-05-21 15:15:00,142.05,142.06,141.96,142.01,13000.0,107.4565,107.464,107.3884,107.4262,13000.0
2015-05-21 15:20:00,142.01,142.03,141.94,141.94,8600.0,107.4262,107.4413,107.3733,107.3733,8600.0
2015-05-21 15:25:00,141.94,142.03,141.94,141.98,5100.0,107.3733,107.4413,107.3733,107.4035,5100.0
2015-05-21 15:30:00,142.01,142.09,142.0,142.05,9400.0,107.4262,107.4867,107.4186,107.4565,9400.0
2015-05-21 15:35:00,142.05,142.16,142.03,142.12,13500.0,107.4565,107.5397,107.4413,107.5094,13500.0
2015-05-21 15:40:00,142.1,142.22,142.08,142.09,16500.0,107.4943,107.5851,107.4792,107.4867,16500.0
2015-05-21 15:45:00,142.09,142.14,142.01,142.01,16100.0,107.4867,107.5245,107.4262,107.4262,16100.0
2015-05-21 15:50:00,142.04,142.05,141.98,141.99,15300.0,107.4489,107.4565,107.4035,107.4111,15300.0
2015-05-21 15:55:00,141.99,142.0,141.87,141.93,46800.0,107.4111,107.4186,107.3203,107.3657,46800.0
2015-05-22 09:30:00,141.74,142.03,141.59,141.87,22000.0,107.222,107.4413,107.1085,107.3203,22000.0
2015-05-22 09:35:00,142.03,142.41,141.88,142.41,3000.0,107.4413,107.7288,107.3279,107.7288,3000.0
2015-05-22 09:40:00,142.44,142.46,141.76,141.79,6700.0,107.7515,107.7666,107.2371,107.2598,6700.0
2015-05-22 09:45:00,141.77,142.11,141.73,142.11,4200.0,107.2447,107.5019,107.2144,107.5019,4200.0
2015-05-22 09:50:00,142.09,142.18,141.99,141.99,5800.0,107.4867,107.5548,107.4111,107.4111,5800.0
2015-05-22 09:55:00,142.09,142.12,141.95,141.96,6500.0,107.4867,107.5094,107.3808,107.3884,6500.0
2015-05-22 10:00:00,142.07,142.07,141.74,141.78,4400.0,107.4716,107.4716,107.222,107.2522,4400.0
2015-05-22 10:05:00,141.77,141.88,141.63,141.7,8500.0,107.2447,107.3279,107.1388,107.1917,8500.0
2015-05-22 10:10:00,141.77,141.81,141.59,141.62,5500.0,107.2447,107.2749,107.1085,107.1312,5500.0
2015-05-22 10:15:00,141.57,141.65,141.5,141.51,5100.0,107.0934,107.1539,107.0404,107.048,5100.0
2015-05-22 10:20:00,141.56,141.61,141.33,141.39,4700.0,107.0858,107.1236,106.9118,106.9572,4700.0
2015-05-22 10:25:00,141.42,141.56,141.42,141.44,4400.0,106.9799,107.0858,106.9799,106.995,4400.0
2015-05-22 10:30:00,141.45,141.51,141.3,141.44,11700.0,107.0026,107.048,106.8891,106.995,11700.0
2015-05-22 10:35:00,141.45,141.52,141.43,141.43,6200.0,107.0026,107.0555,106.9875,106.9875,6200.0
2015-05-22 10:40:00,141.45,141.64,141.45,141.61,5200.0,107.0026,107.1463,107.0026,107.1236,5200.0
2015-05-22 10:45:00,141.62,141.68,141.61,141.63,5800.0,107.1312,107.1766,107.1236,107.1388,5800.0
2015-05-22 10:50:00,141.65,141.67,141.57,141.63,3200.0,107.1539,107.169,107.0934,107.1388,3200.0
2015-05-22 10:55:00,141.64,141.71,141.58,141.71,3200.0,107.1463,107.1993,107.1009,107.1993,3200.0
2015-05-22 11:00:00,141.73,141.93,141.73,141.93,11400.0,107.2144,107.3657,107.2144,107.3657,11400.0
2015-05-22 11:05:00,141.95,142.02,141.92,141.97,9200.0,107.3808,107.4338,107.3581,107.396,9200.0
2015-05-22 11:10:00,141.96,142.04,141.91,141.97,7200.0,107.3884,107.4489,107.3506,107.396,7200.0
2015-05-22 11:15:00,141.92,142.17,141.92,142.16,11100.0,107.3581,107.5472,107.3581,107.5397,11100.0
2015-05-22 11:20:00,142.12,142.17,142.08,142.08,10100.0,107.5094,107.5472,107.4792,107.4792,10100.0
2015-05-22 11:25:00,142.05,142.05,141.95,142.04,3400.0,107.4565,107.4565,107.3808,107.4489,3400.0
2015-05-22 11:30:00,142.0,142.05,141.98,141.99,4200.0,107.4186,107.4565,107.4035,107.4111,4200.0
2015-05-22 11:35:00,142.01,142.05,141.94,142.0,5400.0,107.4262,107.4565,107.3733,107.4186,5400.0
2015-05-22 11:40:00,141.97,142.1,141.95,142.05,5400.0,107.396,107.4943,107.3808,107.4565,5400.0
2015-05-22 11:45:00,142.07,142.09,141.95,142.0,3900.0,107.4716,107.4867,107.3808,107.4186,3900.0
2015-05-22 11:50:00,141.97,142.08,141.97,142.08,3400.0,107.396,107.4792,107.396,107.4792,3400.0
2015-05-22 11:55:00,142.08,142.12,142.04,142.08,4900.0,107.4792,107.5094,107.4489,107.4792,4900.0
2015-05-22 12:00:00,142.08,142.1,142.05,142.09,7500.0,107.4792,107.4943,107.4565,107.4867,7500.0
2015-05-22 12:05:00,142.06,142.24,142.05,142.23,3300.0,107.464,107.6002,107.4565,107.5926,3300.0
2015-05-22 12:10:00,142.24,142.24,142.1,142.12,3300.0,107.6002,107.6002,107.4943,107.5094,3300.0
2015-05-22 12:15:00,142.1,142.11,142.02,142.03,5200.0,107.4943,107.5019,107.4338,107.4413,5200.0
2015-05-22 12:20:00,142.06,142.09,142.03,142.09,2200.0,107.464,107.4867,107.4413,107.4867,2200.0
2015-05-22 12:25:00,142.09,142.14,142.06,142.06,1600.0,107.4867,107.5245,107.464,107.464,1600.0
2015-05-22 12:30:00,142.04,142.12,142.04,142.11,2500.0,107.4489,107.5094,107.4489,107.5019,2500.0
2015-05-22 12:35:00,142.1,142.15,142.08,142.14,3800.0,107.4943,107.5321,107.4792,107.5245,3800.0
2015-05-22 12:40:00,142.16,142.18,142.02,142.05,3000.0,107.5397,107.5548,107.4338,107.4565,3000.0
2015-05-22 12:45:00,142.02,142.02,142.0,142.01,6500.0,107.4338,107.4338,107.4186,107.4262,6500.0
2015-05-22 12:50:00,142.02,142.03,141.99,142.01,10600.0,107.4338,107.4413,107.4111,107.4262,10600.0
2015-05-22 12:55:00,142.0,142.03,142.0,142.01,9400.0,107.4186,107.4413,107.4186,107.4262,9400.0
2015-05-22 13:00:00,142.0,142.14,141.94,142.09,10900.0,107.4186,107.5245,107.3733,107.4867,10900.0
2015-05-22 13:05:00,142.05,142.05,141.94,142.01,4400.0,107.4565,107.4565,107.3733,107.4262,4400.0
2015-05-22 13:10:00,142.06,142.06,142.0,142.03,6000.0,107.464,107.464,107.4186,107.4413,6000.0
2015-05-22 13:15:00,142.01,142.03,141.96,141.97,3500.0,107.4262,107.4413,107.3884,107.396,3500.0
2015-05-22 13:20:00,141.94,142.07,141.94,142.04,3700.0,107.3733,107.4716,107.3733,107.4489,3700.0
2015-05-22 13:25:00,142.03,142.04,141.97,142.04,4300.0,107.4413,107.4489,107.396,107.4489,4300.0
2015-05-22 13:30:00,142.07,142.15,142.04,142.14,3100.0,107.4716,107.5321,107.4489,107.5245,3100.0
2015-05-22 13:35:00,142.12,142.12,142.01,142.03,1900.0,107.5094,107.5094,107.4262,107.4413,1900.0
2015-05-22 13:40:00,142.06,142.1,142.03,142.1,2500.0,107.464,107.4943,107.4413,107.4943,2500.0
2015-05-22 13:45:00,142.05,142.06,141.97,142.0,2700.0,107.4565,107.464,107.396,107.4186,2700.0
2015-05-22 13:50:00,142.01,142.07,142.01,142.04,2900.0,107.4262,107.4716,107.4262,107.4489,2900.0
2015-05-22 13:55:00,142.04,142.08,142.01,142.04,3700.0,107.4489,107.4792,107.4262,107.4489,3700.0
2015-05-22 14:00:00,142.03,142.09,141.95,142.01,11300.0,107.4413,107.4867,107.3808,107.4262,11300.0
2015-05-22 14:05:00,142.0,142.06,142.0,142.05,10500.0,107.4186,107.464,107.4186,107.4565,10500.0
2015-05-22 14:10:00,142.05,142.08,142.03,142.04,3800.0,107.4565,107.4792,107.4413,107.4489,3800.0
2015-05-22 14:15:00,142.04,142.09,142.01,142.02,4500.0,107.4489,107.4867,107.4262,107.4338,4500.0
2015-05-22 14:20:00,142.01,142.07,141.99,142.0,12400.0,107.4262,107.4716,107.4111,107.4186,12400.0
2015-05-22 14:25:00,142.03,142.13,142.02,142.08,7300.0,107.4413,107.517,107.4338,107.4792,7300.0
2015-05-22 14:30:00,142.07,142.09,142.0,142.01,4900.0,107.4716,107.4867,107.4186,107.4262,4900.0
2015-05-22 14:35:00,142.01,142.13,142.01,142.1,6300.0,107.4262,107.517,107.4262,107.4943,6300.0
2015-05-22 14:40:00,142.11,142.16,142.08,142.15,7600.0,107.5019,107.5397,107.4792,107.5321,7600.0
2015-05-22 14:45:00,142.15,142.15,142.06,142.07,6300.0,107.5321,107.5321,107.464,107.4716,6300.0
2015-05-22 14:50:00,142.06,142.13,142.05,142.11,8200.0,107.464,107.517,107.4565,107.5019,8200.0
2015-05-22 14:55:00,142.12,142.14,142.08,142.09,5400.0,107.5094,107.5245,107.4792,107.4867,5400.0
2015-05-22 15:00:00,142.06,142.15,142.06,142.11,6800.0,107.464,107.5321,107.464,107.5019,6800.0
2015-05-22 15:05:00,142.09,142.18,142.09,142.14,4100.0,107.4867,107.5548,107.4867,107.5245,4100.0
2015-05-22 15:10:00,142.15,142.21,142.1,142.12,4300.0,107.5321,107.5775,107.4943,107.5094,4300.0
2015-05-22 15:15:00,142.12,142.13,142.09,142.13,4900.0,107.5094,107.517,107.4867,107.517,4900.0
2015-05-22 15:20:00,142.12,142.19,142.08,142.15,10200.0,107.5094,107.5624,107.4792,107.5321,10200.0
2015-05-22 15:25:00,142.14,142.15,142.09,142.11,12800.0,107.5245,107.5321,107.4867,107.5019,12800.0
2015-05-22 15:30:00,142.1,142.13,142.1,142.1,11800.0,107.4943,107.517,107.4943,107.4943,11800.0
2015-05-22 15:35:00,142.1,142.1,142.0,142.08,9200.0,107.4943,107.4943,107.4186,107.4792,9200.0
2015-05-22 15:40:00,142.08,142.1,142.06,142.07,17600.0,107.4792,107.4943,107.464,107.4716,17600.0
2015-05-22 15:45:00,142.07,142.07,141.88,142.0,34700.0,107.4716,107.4716,107.3279,107.4186,34700.0
2015-05-22 15:50:00,142.0,142.02,141.92,142.01,20500.0,107.4186,107.4338,107.3581,107.4262,20500.0
2015-05-22 15:55:00,142.0,142.01,141.89,141.89,37000.0,107.4186,107.4262,107.3354,107.3354,37000.0
2015-05-26 09:30:00,141.47,141.94,140.72,140.73,33600.0,107.0177,107.3733,106.4504,106.4579,33600.0
2015-05-26 09:35:00,140.7,140.99,140.61,140.91,12400.0,106.4352,106.6546,106.3672,106.5941,12400.0
2015-05-26 09:40:00,140.9,141.11,140.75,140.9,7400.0,106.5865,106.7454,106.4731,106.5865,7400.0
2015-05-26 09:45:00,140.95,141.07,140.7,140.7,5700.0,106.6244,106.7151,106.4352,106.4352,5700.0
2015-05-26 09:50:00,140.69,140.72,140.5,140.5,5100.0,106.4277,106.4504,106.2839,106.2839,5100.0
2015-05-26 09:55:00,140.52,140.74,140.45,140.68,10200.0,106.2991,106.4655,106.2461,106.4201,10200.0
2015-05-26 10:00:00,140.59,140.66,140.31,140.31,14000.0,106.352,106.405,106.1402,106.1402,14000.0
2015-05-26 10:05:00,140.28,140.47,140.28,140.32,8000.0,106.1175,106.2612,106.1175,106.1478,8000.0
2015-05-26 10:10:00,140.3,140.42,140.2,140.4,27300.0,106.1326,106.2234,106.057,106.2083,27300.0
2015-05-26 10:15:00,140.42,140.47,140.22,140.22,17500.0,106.2234,106.2612,106.0721,106.0721,17500.0
2015-05-26 10:20:00,140.2,140.2,139.87,139.87,35000.0,106.057,106.057,105.8074,105.8074,35000.0
2015-05-26 10:25:00,139.87,139.91,139.66,139.66,20500.0,105.8074,105.8376,105.6485,105.6485,20500.0
2015-05-26 10:30:00,139.68,139.84,139.65,139.83,10000.0,105.6636,105.7847,105.6409,105.7771,10000.0
2015-05-26 10:35:00,139.85,140.03,139.71,140.03,16700.0,105.7922,105.9284,105.6863,105.9284,16700.0
2015-05-26 10:40:00,140.05,140.09,140.02,140.06,10800.0,105.9435,105.9738,105.9208,105.9511,10800.0
2015-05-26 10:45:00,140.06,140.25,140.05,140.21,16100.0,105.9511,106.0948,105.9435,106.0646,16100.0
2015-05-26 10:50:00,140.2,140.24,140.06,140.11,7200.0,106.057,106.0873,105.9511,105.9889,7200.0
2015-05-26 10:55:00,140.1,140.18,140.06,140.13,5600.0,105.9814,106.0419,105.9511,106.004,5600.0
2015-05-26 11:00:00,140.18,140.2,140.05,140.11,10700.0,106.0419,106.057,105.9435,105.9889,10700.0
2015-05-26 11:05:00,140.13,140.21,140.09,140.21,6600.0,106.004,106.0646,105.9738,106.0646,6600.0
2015-05-26 11:10:00,140.21,140.28,140.14,140.18,6200.0,106.0646,106.1175,106.0116,106.0419,6200.0
2015-05-26 11:15:00,140.17,140.23,140.14,140.21,6400.0,106.0343,106.0797,106.0116,106.0646,6400.0
2015-05-26 11:20:00,140.16,140.27,140.14,140.26,7300.0,106.0267,106.11,106.0116,106.1024,7300.0
2015-05-26 11:25:00,140.21,140.4,140.19,140.35,6000.0,106.0646,106.2083,106.0494,106.1705,6000.0
2015-05-26 11:30:00,140.32,140.56,140.24,140.56,6200.0,106.1478,106.3293,106.0873,106.3293,6200.0
2015-05-26 11:35:00,140.54,140.64,140.49,140.63,8100.0,106.3142,106.3898,106.2764,106.3823,8100.0
2015-05-26 11:40:00,140.65,140.71,140.63,140.63,4500.0,106.3974,106.4428,106.3823,106.3823,4500.0
2015-05-26 11:45:00,140.56,140.56,140.42,140.45,3100.0,106.3293,106.3293,106.2234,106.2461,3100.0
2015-05-26 11:50:00,140.41,140.45,140.32,140.37,4900.0,106.2159,106.2461,106.1478,106.1856,4900.0
2015-05-26 11:55:00,140.37,140.54,140.37,140.42,3300.0,106.1856,106.3142,106.1856,106.2234,3300.0
2015-05-26 12:00:00,140.46,140.59,140.45,140.57,7900.0,106.2537,106.352,106.2461,106.3369,7900.0
2015-05-26 12:05:00,140.59,140.6,140.43,140.43,3700.0,106.352,106.3596,106.231,106.231,3700.0
2015-05-26 12:10:00,140.39,140.49,140.38,140.44,2600.0,106.2007,106.2764,106.1932,106.2386,2600.0
2015-05-26 12:15:00,140.47,140.53,140.45,140.53,2100.0,106.2612,106.3066,106.2461,106.3066,2100.0
2015-05-26 12:20:00,140.48,140.58,140.42,140.57,3200.0,106.2688,106.3445,106.2234,106.3369,3200.0
2015-05-26 12:25:00,140.55,140.6,140.47,140.48,3700.0,106.3218,106.3596,106.2612,106.2688,3700.0
2015-05-26 12:30:00,140.51,140.53,140.39,140.43,3400.0,106.2915,106.3066,106.2007,106.231,3400.0
2015-05-26 12:35:00,140.45,140.46,140.34,140.34,3500.0,106.2461,106.2537,106.1629,106.1629,3500.0
2015-05-26 12:40:00,140.41,140.43,140.37,140.43,1300.0,106.2159,106.231,106.1856,106.231,1300.0
2015-05-26 12:45:00,140.41,140.42,140.36,140.42,2900.0,106.2159,106.2234,106.178,106.2234,2900.0
2015-05-26 12:50:00,140.39,140.46,140.19,140.25,7100.0,106.2007,106.2537,106.0494,106.0948,7100.0
2015-05-26 12:55:00,140.3,140.31,140.21,140.21,2100.0,106.1326,106.1402,106.0646,106.0646,2100.0
2015-05-26 13:00:00,140.2,140.25,140.16,140.16,3100.0,106.057,106.0948,106.0267,106.0267,3100.0
2015-05-26 13:05:00,140.14,140.21,140.08,140.21,7700.0,106.0116,106.0646,105.9662,106.0646,7700.0
2015-05-26 13:10:00,140.21,140.31,140.19,140.28,4300.0,106.0646,106.1402,106.0494,106.1175,4300.0
2015-05-26 13:15:00,140.3,140.31,140.25,140.29,4400.0,106.1326,106.1402,106.0948,106.1251,4400.0
2015-05-26 13:20:00,140.34,140.34,140.23,140.3,4700.0,106.1629,106.1629,106.0797,106.1326,4700.0
2015-05-26 13:25:00,140.33,140.47,140.33,140.38,5000.0,106.1553,106.2612,106.1553,106.1932,5000.0
2015-05-26 13:30:00,140.38,140.4,140.28,140.28,4500.0,106.1932,106.2083,106.1175,106.1175,4500.0
2015-05-26 13:35:00,140.31,140.32,140.19,140.21,4800.0,106.1402,106.1478,106.0494,106.0646,4800.0
2015-05-26 13:40:00,140.22,140.35,140.21,140.3,7100.0,106.0721,106.1705,106.0646,106.1326,7100.0
2015-05-26 13:45:00,140.25,140.4,140.25,140.4,9300.0,106.0948,106.2083,106.0948,106.2083,9300.0
2015-05-26 13:50:00,140.38,140.38,140.24,140.31,14400.0,106.1932,106.1932,106.0873,106.1402,14400.0
2015-05-26 13:55:00,140.32,140.35,140.22,140.28,7600.0,106.1478,106.1705,106.0721,106.1175,7600.0
2015-05-26 14:00:00,140.28,140.31,140.23,140.24,6200.0,106.1175,106.1402,106.0797,106.0873,6200.0
2015-05-26 14:05:00,140.21,140.28,140.21,140.26,6400.0,106.0646,106.1175,106.0646,106.1024,6400.0
2015-05-26 14:10:00,140.25,140.33,140.25,140.32,6800.0,106.0948,106.1553,106.0948,106.1478,6800.0
2015-05-26 14:15:00,140.3,140.46,140.3,140.43,4600.0,106.1326,106.2537,106.1326,106.231,4600.0
2015-05-26 14:20:00,140.42,140.47,140.29,140.29,6100.0,106.2234,106.2612,106.1251,106.1251,6100.0
2015-05-26 14:25:00,140.37,140.44,140.28,140.31,6300.0,106.1856,106.2386,106.1175,106.1402,6300.0
2015-05-26 14:30:00,140.29,140.36,140.28,140.36,7500.0,106.1251,106.178,106.1175,106.178,7500.0
2015-05-26 14:35:00,140.33,140.36,140.25,140.36,15700.0,106.1553,106.178,106.0948,106.178,15700.0
2015-05-26 14:40:00,140.35,140.38,140.31,140.35,6000.0,106.1705,106.1932,106.1402,106.1705,6000.0
2015-05-26 14:45:00,140.33,140.37,140.2,140.25,13600.0,106.1553,106.1856,106.057,106.0948,13600.0
2015-05-26 14:50:00,140.25,140.27,140.15,140.19,11700.0,106.0948,106.11,106.0192,106.0494,11700.0
2015-05-26 14:55:00,140.16,140.24,140.16,140.21,3600.0,106.0267,106.0873,106.0267,106.0646,3600.0
2015-05-26 15:00:00,140.2,140.42,140.19,140.42,6900.0,106.057,106.2234,106.0494,106.2234,6900.0
2015-05-26 15:05:00,140.4,140.42,140.32,140.35,6300.0,106.2083,106.2234,106.1478,106.1705,6300.0
2015-05-26 15:10:00,140.36,140.37,140.29,140.31,5700.0,106.178,106.1856,106.1251,106.1402,5700.0
2015-05-26 15:15:00,140.35,140.44,140.27,140.36,18900.0,106.1705,106.2386,106.11,106.178,18900.0
2015-05-26 15:20:00,140.37,140.5,140.32,140.44,11300.0,106.1856,106.2839,106.1478,106.2386,11300.0
2015-05-26 15:25:00,140.47,140.53,140.45,140.49,14800.0,106.2612,106.3066,106.2461,106.2764,14800.0
2015-05-26 15:30:00,140.51,140.56,140.44,140.51,11900.0,106.2915,106.3293,106.2386,106.2915,11900.0
2015-05-26 15:35:00,140.58,140.64,140.52,140.61,12400.0,106.3445,106.3898,106.2991,106.3672,12400.0
2015-05-26 15:40:00,140.59,140.71,140.56,140.61,15500.0,106.352,106.4428,106.3293,106.3672,15500.0
2015-05-26 15:45:00,140.62,140.68,140.46,140.59,27200.0,106.3747,106.4201,106.2537,106.352,27200.0
2015-05-26 15:50:00,140.59,140.59,140.45,140.54,21700.0,106.352,106.352,106.2461,106.3142,21700.0
2015-05-26 15:55:00,140.53,140.54,140.42,140.47,48900.0,106.3066,106.3142,106.2234,106.2612,48900.0
2015-05-27 09:30:00,141.0,141.23,140.56,141.23,32300.0,106.6622,106.8362,106.3293,106.8362,32300.0
2015-05-27 09:35:00,141.11,141.21,140.45,140.69,11400.0,106.7454,106.821,106.2461,106.4277,11400.0
2015-05-27 09:40:00,140.79,141.32,140.79,141.09,19500.0,106.5033,106.9042,106.5033,106.7303,19500.0
2015-05-27 09:45:00,141.0,141.0,140.7,140.84,10000.0,106.6622,106.6622,106.4352,106.5411,10000.0
2015-05-27 09:50:00,140.98,141.5,140.98,141.44,13700.0,106.647,107.0404,106.647,106.995,13700.0
2015-05-27 09:55:00,141.41,141.62,141.04,141.06,10100.0,106.9723,107.1312,106.6924,106.7076,10100.0
2015-05-27 10:00:00,141.18,141.22,140.73,140.75,22300.0,106.7983,106.8286,106.4579,106.4731,22300.0
2015-05-27 10:05:00,140.82,140.83,140.55,140.57,14500.0,106.526,106.5336,106.3218,106.3369,14500.0
2015-05-27 10:10:00,140.57,140.57,140.44,140.54,14500.0,106.3369,106.3369,106.2386,106.3142,14500.0
2015-05-27 10:15:00,140.49,140.53,140.37,140.41,5400.0,106.2764,106.3066,106.1856,106.2159,5400.0
2015-05-27 10:20:00,140.41,140.59,140.39,140.41,6600.0,106.2159,106.352,106.2007,106.2159,6600.0
2015-05-27 10:25:00,140.47,140.55,140.39,140.45,14000.0,106.2612,106.3218,106.2007,106.2461,14000.0
2015-05-27 10:30:00,140.48,140.56,140.39,140.53,16000.0,106.2688,106.3293,106.2007,106.3066,16000.0
2015-05-27 10:35:00,140.53,140.59,140.44,140.54,10600.0,106.3066,106.352,106.2386,106.3142,10600.0
2015-05-27 10:40:00,140.53,140.54,140.41,140.44,6300.0,106.3066,106.3142,106.2159,106.2386,6300.0
2015-05-27 10:45:00,140.47,140.52,140.4,140.44,14600.0,106.2612,106.2991,106.2083,106.2386,14600.0
2015-05-27 10:50:00,140.44,140.46,140.38,140.43,13200.0,106.2386,106.2537,106.1932,106.231,13200.0
2015-05-27 10:55:00,140.43,140.51,140.38,140.41,18200.0,106.231,106.2915,106.1932,106.2159,18200.0
2015-05-27 11:00:00,140.4,140.48,140.39,140.41,9200.0,106.2083,106.2688,106.2007,106.2159,9200.0
2015-05-27 11:05:00,140.4,140.56,140.4,140.52,9200.0,106.2083,106.3293,106.2083,106.2991,9200.0
2015-05-27 11:10:00,140.52,140.56,140.45,140.45,9100.0,106.2991,106.3293,106.2461,106.2461,9100.0
2015-05-27 11:15:00,140.48,140.48,140.4,140.43,17000.0,106.2688,106.2688,106.2083,106.231,17000.0
2015-05-27 11:20:00,140.41,140.47,140.38,140.4,11500.0,106.2159,106.2612,106.1932,106.2083,11500.0
2015-05-27 11:25:00,140.4,140.51,140.35,140.51,9900.0,106.2083,106.2915,106.1705,106.2915,9900.0
2015-05-27 11:30:00,140.46,140.49,140.36,140.4,6900.0,106.2537,106.2764,106.178,106.2083,6900.0
2015-05-27 11:35:00,140.43,140.48,140.36,140.41,7200.0,106.231,106.2688,106.178,106.2159,7200.0
2015-05-27 11:40:00,140.41,140.62,140.41,140.41,9800.0,106.2159,106.3747,106.2159,106.2159,9800.0
2015-05-27 11:45:00,140.41,140.54,140.41,140.45,9700.0,106.2159,106.3142,106.2159,106.2461,9700.0
2015-05-27 11:50:00,140.44,140.46,140.37,140.45,7100.0,106.2386,106.2537,106.1856,106.2461,7100.0
2015-05-27 11:55:00,140.45,140.51,140.36,140.42,15000.0,106.2461,106.2915,106.178,106.2234,15000.0
2015-05-27 12:00:00,140.47,140.61,140.44,140.51,6700.0,106.2612,106.3672,106.2386,106.2915,6700.0
2015-05-27 12:05:00,140.52,140.57,140.49,140.49,2800.0,106.2991,106.3369,106.2764,106.2764,2800.0
2015-05-27 12:10:00,140.49,140.54,140.43,140.43,6300.0,106.2764,106.3142,106.231,106.231,6300.0
2015-05-27 12:15:00,140.42,140.51,140.42,140.47,2300.0,106.2234,106.2915,106.2234,106.2612,2300.0
2015-05-27 12:20:00,140.5,140.55,140.48,140.51,4700.0,106.2839,106.3218,106.2688,106.2915,4700.0
2015-05-27 12:25:00,140.49,140.49,140.45,140.45,3900.0,106.2764,106.2764,106.2461,106.2461,3900.0
2015-05-27 12:30:00,140.46,140.48,140.4,140.41,7200.0,106.2537,106.2688,106.2083,106.2159,7200.0
2015-05-27 12:35:00,140.42,140.44,140.37,140.43,4700.0,106.2234,106.2386,106.1856,106.231,4700.0
2015-05-27 12:40:00,140.41,140.47,140.41,140.44,5800.0,106.2159,106.2612,106.2159,106.2386,5800.0
2015-05-27 12:45:00,140.47,140.47,140.4,140.44,4400.0,106.2612,106.2612,106.2083,106.2386,4400.0
2015-05-27 12:50:00,140.41,140.46,140.39,140.41,5000.0,106.2159,106.2537,106.2007,106.2159,5000.0
2015-05-27 12:55:00,140.43,140.5,140.42,140.42,5400.0,106.231,106.2839,106.2234,106.2234,5400.0
2015-05-27 13:00:00,140.42,140.48,140.41,140.41,8000.0,106.2234,106.2688,106.2159,106.2159,8000.0
2015-05-27 13:05:00,140.41,140.6,140.4,140.52,11000.0,106.2159,106.3596,106.2083,106.2991,11000.0
2015-05-27 13:10:00,140.56,140.65,140.55,140.65,4100.0,106.3293,106.3974,106.3218,106.3974,4100.0
2015-05-27 13:15:00,140.63,140.65,140.59,140.64,4300.0,106.3823,106.3974,106.352,106.3898,4300.0
2015-05-27 13:20:00,140.63,140.75,140.63,140.73,7000.0,106.3823,106.4731,106.3823,106.4579,7000.0
2015-05-27 13:25:00,140.71,140.71,140.66,140.68,3100.0,106.4428,106.4428,106.405,106.4201,3100.0
2015-05-27 13:30:00,140.65,140.73,140.63,140.63,6700.0,106.3974,106.4579,106.3823,106.3823,6700.0
2015-05-27 13:35:00,140.63,140.65,140.59,140.65,4800.0,106.3823,106.3974,106.352,106.3974,4800.0
2015-05-27 13:40:00,140.64,140.73,140.63,140.64,6800.0,106.3898,106.4579,106.3823,106.3898,6800.0
2015-05-27 13:45:00,140.67,140.69,140.56,140.6,4600.0,106.4125,106.4277,106.3293,106.3596,4600.0
2015-05-27 13:50:00,140.6,140.6,140.49,140.49,6400.0,106.3596,106.3596,106.2764,106.2764,6400.0
2015-05-27 13:55:00,140.5,140.57,140.5,140.56,3500.0,106.2839,106.3369,106.2839,106.3293,3500.0
2015-05-27 14:00:00,140.58,140.73,140.56,140.69,11000.0,106.3445,106.4579,106.3293,106.4277,11000.0
2015-05-27 14:05:00,140.7,140.75,140.67,140.67,5200.0,106.4352,106.4731,106.4125,106.4125,5200.0
2015-05-27 14:10:00,140.65,140.65,140.48,140.49,11600.0,106.3974,106.3974,106.2688,106.2764,11600.0
2015-05-27 14:15:00,140.5,140.69,140.47,140.64,7900.0,106.2839,106.4277,106.2612,106.3898,7900.0
2015-05-27 14:20:00,140.64,140.65,140.57,140.57,8400.0,106.3898,106.3974,106.3369,106.3369,8400.0
2015-05-27 14:25:00,140.58,140.66,140.57,140.66,6000.0,106.3445,106.405,106.3369,106.405,6000.0
2015-05-27 14:30:00,140.66,140.73,140.53,140.54,8400.0,106.405,106.4579,106.3066,106.3142,8400.0
2015-05-27 14:35:00,140.54,140.57,140.53,140.57,5800.0,106.3142,106.3369,106.3066,106.3369,5800.0
2015-05-27 14:40:00,140.56,140.7,140.56,140.64,6900.0,106.3293,106.4352,106.3293,106.3898,6900.0
2015-05-27 14:45:00,140.62,140.68,140.55,140.56,5000.0,106.3747,106.4201,106.3218,106.3293,5000.0
2015-05-27 14:50:00,140.55,140.59,140.53,140.58,5700.0,106.3218,106.352,106.3066,106.3445,5700.0
2015-05-27 14:55:00,140.59,140.59,140.53,140.56,7300.0,106.352,106.352,106.3066,106.3293,7300.0
2015-05-27 15:00:00,140.58,140.62,140.51,140.51,8300.0,106.3445,106.3747,106.2915,106.2915,8300.0
2015-05-27 15:05:00,140.51,140.65,140.49,140.58,14500.0,106.2915,106.3974,106.2764,106.3445,14500.0
2015-05-27 15:10:00,140.59,140.66,140.56,140.6,8200.0,106.352,106.405,106.3293,106.3596,8200.0
2015-05-27 15:15:00,140.6,140.72,140.6,140.66,14100.0,106.3596,106.4504,106.3596,106.405,14100.0
2015-05-27 15:20:00,140.65,140.65,140.53,140.54,16400.0,106.3974,106.3974,106.3066,106.3142,16400.0
2015-05-27 15:25:00,140.54,140.55,140.5,140.53,23700.0,106.3142,106.3218,106.2839,106.3066,23700.0
2015-05-27 15:30:00,140.51,140.56,140.49,140.56,20300.0,106.2915,106.3293,106.2764,106.3293,20300.0
2015-05-27 15:35:00,140.56,140.61,140.55,140.6,15600.0,106.3293,106.3672,106.3218,106.3596,15600.0
2015-05-27 15:40:00,140.59,140.63,140.51,140.53,19800.0,106.352,106.3823,106.2915,106.3066,19800.0
2015-05-27 15:45:00,140.57,140.68,140.55,140.66,31100.0,106.3369,106.4201,106.3218,106.405,31100.0
2015-05-27 15:50:00,140.65,140.72,140.58,140.58,28500.0,106.3974,106.4504,106.3445,106.3445,28500.0
2015-05-27 15:55:00,140.6,140.61,140.49,140.5,98400.0,106.3596,106.3672,106.2764,106.2839,98400.0
2015-05-28 09:30:00,140.0,140.29,139.85,139.92,34300.0,105.9057,106.1251,105.7922,105.8452,34300.0
2015-05-28 09:35:00,139.99,140.04,139.51,139.94,31400.0,105.8981,105.936,105.535,105.8603,31400.0
2015-05-28 09:40:00,139.83,140.12,139.82,139.99,11400.0,105.7771,105.9965,105.7695,105.8981,11400.0
2015-05-28 09:45:00,139.91,139.99,139.69,139.69,9700.0,105.8376,105.8981,105.6712,105.6712,9700.0
2015-05-28 09:50:00,139.63,139.84,139.52,139.84,16300.0,105.6258,105.7847,105.5426,105.7847,16300.0
2015-05-28 09:55:00,139.76,139.76,139.38,139.42,19900.0,105.7242,105.7242,105.4367,105.467,19900.0
2015-05-28 10:00:00,139.45,139.49,139.22,139.35,18700.0,105.4896,105.5199,105.3157,105.414,18700.0
2015-05-28 10:05:00,139.36,139.44,139.0,139.02,19000.0,105.4216,105.4821,105.1492,105.1644,19000.0
2015-05-28 10:10:00,139.01,139.16,138.98,139.06,22500.0,105.1568,105.2703,105.1341,105.1946,22500.0
2015-05-28 10:15:00,139.04,139.18,138.98,139.13,10900.0,105.1795,105.2854,105.1341,105.2476,10900.0
2015-05-28 10:20:00,139.09,139.19,139.03,139.1,3900.0,105.2173,105.293,105.1719,105.2249,3900.0
2015-05-28 10:25:00,139.07,139.22,139.07,139.17,13400.0,105.2022,105.3157,105.2022,105.2778,13400.0
2015-05-28 10:30:00,139.16,139.23,139.1,139.21,12000.0,105.2703,105.3232,105.2249,105.3081,12000.0
2015-05-28 10:35:00,139.19,139.23,139.04,139.23,22100.0,105.293,105.3232,105.1795,105.3232,22100.0
2015-05-28 10:40:00,139.2,139.24,138.92,139.01,11600.0,105.3005,105.3308,105.0887,105.1568,11600.0
2015-05-28 10:45:00,138.97,139.02,138.94,138.95,6200.0,105.1265,105.1644,105.1038,105.1114,6200.0
2015-05-28 10:50:00,138.95,139.06,138.91,139.06,5600.0,105.1114,105.1946,105.0812,105.1946,5600.0
2015-05-28 10:55:00,139.08,139.16,139.05,139.05,3200.0,105.2098,105.2703,105.1871,105.1871,3200.0
2015-05-28 11:00:00,139.07,139.24,139.02,139.03,11400.0,105.2022,105.3308,105.1644,105.1719,11400.0
2015-05-28 11:05:00,139.02,139.1,139.01,139.07,4300.0,105.1644,105.2249,105.1568,105.2022,4300.0
2015-05-28 11:10:00,139.04,139.18,138.97,139.18,6600.0,105.1795,105.2854,105.1265,105.2854,6600.0
2015-05-28 11:15:00,139.19,139.22,139.02,139.09,14100.0,105.293,105.3157,105.1644,105.2173,14100.0
2015-05-28 11:20:00,139.1,139.1,138.98,139.01,15400.0,105.2249,105.2249,105.1341,105.1568,15400.0
2015-05-28 11:25:00,139.03,139.03,138.93,138.97,4900.0,105.1719,105.1719,105.0963,105.1265,4900.0
2015-05-28 11:30:00,138.98,139.21,138.98,139.21,5300.0,105.1341,105.3081,105.1341,105.3081,5300.0
2015-05-28 11:35:00,139.16,139.16,139.04,139.05,2800.0,105.2703,105.2703,105.1795,105.1871,2800.0
2015-05-28 11:40:00,139.05,139.16,139.05,139.05,4800.0,105.1871,105.2703,105.1871,105.1871,4800.0
2015-05-28 11:45:00,139.05,139.06,138.83,138.86,9200.0,105.1871,105.1946,105.0206,105.0433,9200.0
2015-05-28 11:50:00,138.87,138.87,138.75,138.82,3600.0,105.0509,105.0509,104.9601,105.0131,3600.0
2015-05-28 11:55:00,138.87,138.96,138.75,138.92,15800.0,105.0509,105.119,104.9601,105.0887,15800.0
2015-05-28 12:00:00,138.9,138.99,138.87,138.93,9100.0,105.0736,105.1417,105.0509,105.0963,9100.0
2015-05-28 12:05:00,138.96,139.04,138.95,139.02,3700.0,105.119,105.1795,105.1114,105.1644,3700.0
2015-05-28 12:10:00,139.0,139.09,138.98,139.04,6700.0,105.1492,105.2173,105.1341,105.1795,6700.0
2015-05-28 12:15:00,139.03,139.11,139.02,139.08,3200.0,105.1719,105.2324,105.1644,105.2098,3200.0
2015-05-28 12:20:00,139.07,139.18,139.03,139.11,4600.0,105.2022,105.2854,105.1719,105.2324,4600.0
2015-05-28 12:25:00,139.12,139.14,139.06,139.08,2700.0,105.24,105.2551,105.1946,105.2098,2700.0
2015-05-28 12:30:00,139.07,139.09,138.82,138.86,7000.0,105.2022,105.2173,105.0131,105.0433,7000.0
2015-05-28 12:35:00,138.86,138.94,138.79,138.79,4000.0,105.0433,105.1038,104.9904,104.9904,4000.0
2015-05-28 12:40:00,138.81,138.93,138.79,138.87,7100.0,105.0055,105.0963,104.9904,105.0509,7100.0
2015-05-28 12:45:00,138.88,138.95,138.84,138.95,6700.0,105.0585,105.1114,105.0282,105.1114,6700.0
2015-05-28 12:50:00,138.9,138.98,138.84,138.88,9100.0,105.0736,105.1341,105.0282,105.0585,9100.0
2015-05-28 12:55:00,138.83,138.91,138.8,138.82,3700.0,105.0206,105.0812,104.9979,105.0131,3700.0
2015-05-28 13:00:00,138.81,138.91,138.8,138.86,3400.0,105.0055,105.0812,104.9979,105.0433,3400.0
2015-05-28 13:05:00,138.86,138.94,138.86,138.88,3900.0,105.0433,105.1038,105.0433,105.0585,3900.0
2015-05-28 13:10:00,138.89,138.89,138.74,138.79,10500.0,105.066,105.066,104.9526,104.9904,10500.0
2015-05-28 13:15:00,138.8,138.89,138.74,138.83,3400.0,104.9979,105.066,104.9526,105.0206,3400.0
2015-05-28 13:20:00,138.8,138.94,138.8,138.94,2300.0,104.9979,105.1038,104.9979,105.1038,2300.0
2015-05-28 13:25:00,138.95,139.0,138.87,138.87,3500.0,105.1114,105.1492,105.0509,105.0509,3500.0
2015-05-28 13:30:00,138.86,138.9,138.82,138.9,4400.0,105.0433,105.0736,105.0131,105.0736,4400.0
2015-05-28 13:35:00,138.91,139.03,138.91,139.0,3800.0,105.0812,105.1719,105.0812,105.1492,3800.0
2015-05-28 13:40:00,139.1,139.17,139.0,139.0,4300.0,105.2249,105.2778,105.1492,105.1492,4300.0
2015-05-28 13:45:00,139.06,139.09,139.03,139.04,2700.0,105.1946,105.2173,105.1719,105.1795,2700.0
2015-05-28 13:50:00,139.03,139.05,138.94,138.96,7500.0,105.1719,105.1871,105.1038,105.119,7500.0
2015-05-28 13:55:00,138.97,139.07,138.93,138.98,12200.0,105.1265,105.2022,105.0963,105.1341,12200.0
2015-05-28 14:00:00,138.98,139.0,138.85,138.87,3600.0,105.1341,105.1492,105.0358,105.0509,3600.0
2015-05-28 14:05:00,138.85,138.85,138.75,138.8,8500.0,105.0358,105.0358,104.9601,104.9979,8500.0
2015-05-28 14:10:00,138.83,138.98,138.82,138.98,3300.0,105.0206,105.1341,105.0131,105.1341,3300.0
2015-05-28 14:15:00,138.97,138.97,138.82,138.91,9700.0,105.1265,105.1265,105.0131,105.0812,9700.0
2015-05-28 14:20:00,138.9,139.1,138.89,139.08,4600.0,105.0736,105.2249,105.066,105.2098,4600.0
2015-05-28 14:25:00,139.1,139.2,139.1,139.2,5800.0,105.2249,105.3005,105.2249,105.3005,5800.0
2015-05-28 14:30:00,139.23,139.23,139.13,139.13,4700.0,105.3232,105.3232,105.2476,105.2476,4700.0
2015-05-28 14:35:00,139.13,139.24,139.11,139.21,3300.0,105.2476,105.3308,105.2324,105.3081,3300.0
2015-05-28 14:40:00,139.23,139.25,139.22,139.24,3800.0,105.3232,105.3384,105.3157,105.3308,3800.0
2015-05-28 14:45:00,139.25,139.29,139.23,139.23,3900.0,105.3384,105.3686,105.3232,105.3232,3900.0
2015-05-28 14:50:00,139.26,139.31,139.1,139.24,22000.0,105.3459,105.3837,105.2249,105.3308,22000.0
2015-05-28 14:55:00,139.24,139.24,139.12,139.21,5800.0,105.3308,105.3308,105.24,105.3081,5800.0
2015-05-28 15:00:00,139.18,139.24,139.18,139.23,4700.0,105.2854,105.3308,105.2854,105.3232,4700.0
2015-05-28 15:05:00,139.23,139.29,139.19,139.2,9600.0,105.3232,105.3686,105.293,105.3005,9600.0
2015-05-28 15:10:00,139.18,139.29,139.16,139.28,11100.0,105.2854,105.3686,105.2703,105.361,11100.0
2015-05-28 15:15:00,139.31,139.4,139.29,139.4,31200.0,105.3837,105.4518,105.3686,105.4518,31200.0
2015-05-28 15:20:00,139.4,139.42,139.35,139.42,17200.0,105.4518,105.467,105.414,105.467,17200.0
2015-05-28 15:25:00,139.43,139.43,139.28,139.28,9500.0,105.4745,105.4745,105.361,105.361,9500.0
2015-05-28 15:30:00,139.3,139.32,139.23,139.31,17000.0,105.3762,105.3913,105.3232,105.3837,17000.0
2015-05-28 15:35:00,139.31,139.36,139.31,139.34,14100.0,105.3837,105.4216,105.3837,105.4064,14100.0
2015-05-28 15:40:00,139.33,139.36,139.25,139.26,18000.0,105.3989,105.4216,105.3384,105.3459,18000.0
2015-05-28 15:45:00,139.26,139.33,139.25,139.3,17500.0,105.3459,105.3989,105.3384,105.3762,17500.0
2015-05-28 15:50:00,139.3,139.34,139.29,139.3,25600.0,105.3762,105.4064,105.3686,105.3762,25600.0
2015-05-28 15:55:00,139.32,139.35,139.26,139.28,34700.0,105.3913,105.414,105.3459,105.361,34700.0
2015-05-29 09:30:00,138.98,139.0,138.39,138.39,14238.0,105.1341,105.1492,104.6878,104.6878,14238.0
2015-05-29 09:35:00,138.39,138.39,137.77,138.27,30488.0,104.6878,104.6878,104.2188,104.597,30488.0
2015-05-29 09:40:00,138.32,138.33,137.89,137.91,15934.0,104.6348,104.6424,104.3096,104.3247,15934.0
2015-05-29 09:45:00,137.82,137.97,137.67,137.9,14839.0,104.2566,104.3701,104.1431,104.3171,14839.0
2015-05-29 09:50:00,137.84,137.94,137.38,137.38,28739.0,104.2717,104.3474,103.9238,103.9238,28739.0
2015-05-29 09:55:00,137.38,137.49,137.24,137.28,22748.0,103.9238,104.007,103.8179,103.8481,22748.0
2015-05-29 10:00:00,137.33,137.65,137.32,137.47,11385.0,103.8859,104.128,103.8784,103.9918,11385.0
2015-05-29 10:05:00,137.47,137.56,137.28,137.34,28806.0,103.9918,104.0599,103.8481,103.8935,28806.0
2015-05-29 10:10:00,137.32,137.33,137.11,137.13,25830.0,103.8784,103.8859,103.7195,103.7346,25830.0
2015-05-29 10:15:00,137.13,137.39,137.02,137.31,18000.0,103.7346,103.9313,103.6514,103.8708,18000.0
2015-05-29 10:20:00,137.31,137.39,137.08,137.13,22004.0,103.8708,103.9313,103.6968,103.7346,22004.0
2015-05-29 10:25:00,137.07,137.26,136.95,137.03,17029.0,103.6893,103.833,103.5985,103.659,17029.0
2015-05-29 10:30:00,137.04,137.2,136.95,137.2,18589.0,103.6666,103.7876,103.5985,103.7876,18589.0
2015-05-29 10:35:00,137.17,137.18,136.96,137.04,13468.0,103.7649,103.7725,103.606,103.6666,13468.0
2015-05-29 10:40:00,137.04,137.06,136.71,136.74,25709.0,103.6666,103.6817,103.4169,103.4396,25709.0
2015-05-29 10:45:00,136.74,136.78,136.6,136.64,13852.0,103.4396,103.4699,103.3337,103.364,13852.0
2015-05-29 10:50:00,136.56,136.64,136.42,136.56,8016.0,103.3035,103.364,103.1975,103.3035,8016.0
2015-05-29 10:55:00,136.57,136.57,136.26,136.33,11715.0,103.311,103.311,103.0765,103.1295,11715.0
2015-05-29 11:00:00,136.36,136.53,136.34,136.53,9005.0,103.1522,103.2808,103.137,103.2808,9005.0
2015-05-29 11:05:00,136.51,136.59,136.26,136.28,17519.0,103.2656,103.3261,103.0765,103.0916,17519.0
2015-05-29 11:10:00,136.3,136.35,136.27,136.31,8952.0,103.1068,103.1446,103.0841,103.1143,8952.0
2015-05-29 11:15:00,136.35,136.61,136.29,136.49,36153.0,103.1446,103.3413,103.0992,103.2505,36153.0
2015-05-29 11:20:00,136.48,136.48,136.32,136.36,8838.0,103.2429,103.2429,103.1219,103.1522,8838.0
2015-05-29 11:25:00,136.33,136.37,136.2,136.21,22804.0,103.1295,103.1597,103.0311,103.0387,22804.0
2015-05-29 11:30:00,136.22,136.32,136.16,136.32,15366.0,103.0463,103.1219,103.0009,103.1219,15366.0
2015-05-29 11:35:00,136.33,136.34,136.09,136.19,19143.0,103.1295,103.137,102.9479,103.0236,19143.0
2015-05-29 11:40:00,136.2,136.4,136.19,136.24,35699.0,103.0311,103.1824,103.0236,103.0614,35699.0
2015-05-29 11:45:00,136.25,136.31,136.14,136.21,18012.0,103.0689,103.1143,102.9857,103.0387,18012.0
2015-05-29 11:50:00,136.19,136.28,136.15,136.23,19089.0,103.0236,103.0916,102.9933,103.0538,19089.0
2015-05-29 11:55:00,136.21,136.23,136.07,136.15,10252.0,103.0387,103.0538,102.9328,102.9933,10252.0
2015-05-29 12:00:00,136.15,136.3,136.14,136.17,13262.0,102.9933,103.1068,102.9857,103.0084,13262.0
2015-05-29 12:05:00,136.18,136.2,136.07,136.08,18098.0,103.016,103.0311,102.9328,102.9403,18098.0
2015-05-29 12:10:00,136.08,136.16,135.96,136.0,18745.0,102.9403,103.0009,102.8496,102.8798,18745.0
2015-05-29 12:15:00,136.0,136.01,135.82,136.0,23523.0,102.8798,102.8874,102.7437,102.8798,23523.0
2015-05-29 12:20:00,135.98,136.08,135.98,136.03,18804.0,102.8647,102.9403,102.8647,102.9025,18804.0
2015-05-29 12:25:00,136.07,136.22,136.04,136.11,14397.0,102.9328,103.0463,102.9101,102.963,14397.0
2015-05-29 12:30:00,136.15,136.28,136.12,136.12,15733.0,102.9933,103.0916,102.9706,102.9706,15733.0
2015-05-29 12:35:00,136.11,136.21,136.04,136.2,6758.0,102.963,103.0387,102.9101,103.0311,6758.0
2015-05-29 12:40:00,136.2,136.2,136.04,136.05,3961.0,103.0311,103.0311,102.9101,102.9177,3961.0
2015-05-29 12:45:00,136.06,136.17,136.06,136.13,8763.0,102.9252,103.0084,102.9252,102.9782,8763.0
2015-05-29 12:50:00,136.12,136.34,136.11,136.29,35734.0,102.9706,103.137,102.963,103.0992,35734.0
2015-05-29 12:55:00,136.3,136.4,136.21,136.22,6100.0,103.1068,103.1824,103.0387,103.0463,6100.0
2015-05-29 13:00:00,136.2,136.29,136.13,136.15,24677.0,103.0311,103.0992,102.9782,102.9933,24677.0
2015-05-29 13:05:00,136.18,136.18,136.1,136.13,7588.0,103.016,103.016,102.9555,102.9782,7588.0
2015-05-29 13:10:00,136.14,136.28,136.13,136.26,4930.0,102.9857,103.0916,102.9782,103.0765,4930.0
2015-05-29 13:15:00,136.26,136.31,136.23,136.31,5645.0,103.0765,103.1143,103.0538,103.1143,5645.0
2015-05-29 13:20:00,136.31,136.34,136.24,136.27,14763.0,103.1143,103.137,103.0614,103.0841,14763.0
2015-05-29 13:25:00,136.3,136.34,136.25,136.3,17927.0,103.1068,103.137,103.0689,103.1068,17927.0
2015-05-29 13:30:00,136.31,136.34,136.19,136.21,15499.0,103.1143,103.137,103.0236,103.0387,15499.0
2015-05-29 13:35:00,136.23,136.29,136.18,136.21,20604.0,103.0538,103.0992,103.016,103.0387,20604.0
2015-05-29 13:40:00,136.21,136.26,136.17,136.19,9711.0,103.0387,103.0765,103.0084,103.0236,9711.0
2015-05-29 13:45:00,136.2,136.26,136.13,136.2,10110.0,103.0311,103.0765,102.9782,103.0311,10110.0
2015-05-29 13:50:00,136.21,136.28,136.18,136.22,17900.0,103.0387,103.0916,103.016,103.0463,17900.0
2015-05-29 13:55:00,136.22,136.28,136.16,136.19,17475.0,103.0463,103.0916,103.0009,103.0236,17475.0
2015-05-29 14:00:00,136.19,136.3,136.19,136.26,45290.0,103.0236,103.1068,103.0236,103.0765,45290.0
2015-05-29 14:05:00,136.24,136.33,136.21,136.21,30246.0,103.0614,103.1295,103.0387,103.0387,30246.0
2015-05-29 14:10:00,136.23,136.28,136.22,136.28,10466.0,103.0538,103.0916,103.0463,103.0916,10466.0
2015-05-29 14:15:00,136.26,136.26,136.18,136.23,5448.0,103.0765,103.0765,103.016,103.0538,5448.0
2015-05-29 14:20:00,136.25,136.25,136.11,136.14,8356.0,103.0689,103.0689,102.963,102.9857,8356.0
2015-05-29 14:25:00,136.11,136.25,136.1,136.2,8195.0,102.963,103.0689,102.9555,103.0311,8195.0
2015-05-29 14:30:00,136.17,136.21,136.08,136.14,11286.0,103.0084,103.0387,102.9403,102.9857,11286.0
2015-05-29 14:35:00,136.14,136.21,136.07,136.15,12608.0,102.9857,103.0387,102.9328,102.9933,12608.0
2015-05-29 14:40:00,136.15,136.15,136.07,136.12,5629.0,102.9933,102.9933,102.9328,102.9706,5629.0
2015-05-29 14:45:00,136.12,136.12,136.0,136.02,24182.0,102.9706,102.9706,102.8798,102.895,24182.0
2015-05-29 14:50:00,136.04,136.26,136.04,136.25,13799.0,102.9101,103.0765,102.9101,103.0689,13799.0
2015-05-29 14:55:00,136.24,136.31,136.23,136.31,43930.0,103.0614,103.1143,103.0538,103.1143,43930.0
2015-05-29 15:00:00,136.27,136.27,136.06,136.09,9477.0,103.0841,103.0841,102.9252,102.9479,9477.0
2015-05-29 15:05:00,136.06,136.22,136.05,136.21,21284.0,102.9252,103.0463,102.9177,103.0387,21284.0
2015-05-29 15:10:00,136.21,136.25,136.09,136.17,28011.0,103.0387,103.0689,102.9479,103.0084,28011.0
2015-05-29 15:15:00,136.19,136.19,136.1,136.16,19793.0,103.0236,103.0236,102.9555,103.0009,19793.0
2015-05-29 15:20:00,136.16,136.25,136.11,136.21,26925.0,103.0009,103.0689,102.963,103.0387,26925.0
2015-05-29 15:25:00,136.25,136.25,136.11,136.23,30429.0,103.0689,103.0689,102.963,103.0538,30429.0
2015-05-29 15:30:00,136.23,136.24,136.06,136.1,31199.0,103.0538,103.0614,102.9252,102.9555,31199.0
2015-05-29 15:35:00,136.09,136.15,136.08,136.13,34079.0,102.9479,102.9933,102.9403,102.9782,34079.0
2015-05-29 15:40:00,136.14,136.25,136.1,136.23,63140.0,102.9857,103.0689,102.9555,103.0538,63140.0
2015-05-29 15:45:00,136.25,136.3,136.07,136.12,46935.0,103.0689,103.1068,102.9328,102.9706,46935.0
2015-05-29 15:50:00,136.11,136.11,136.05,136.06,41175.0,102.963,102.963,102.9177,102.9252,41175.0
2015-05-29 15:55:00,136.06,136.11,135.53,135.55,239369.0,102.9252,102.963,102.5243,102.5394,239369.0
2015-06-01 09:30:00,136.14,136.23,135.72,135.86,47617.0,102.9857,103.0538,102.668,102.7739,47617.0
2015-06-01 09:35:00,135.86,135.93,135.25,135.26,21162.0,102.7739,102.8269,102.3125,102.32,21162.0
2015-06-01 09:40:00,135.29,135.32,135.07,135.17,11700.0,102.3427,102.3654,102.1763,102.252,11700.0
2015-06-01 09:45:00,135.18,135.31,134.89,135.0,22089.0,102.2595,102.3579,102.0401,102.1234,22089.0
2015-06-01 09:50:00,134.91,134.99,134.64,134.85,19922.0,102.0553,102.1158,101.851,102.0099,19922.0
2015-06-01 09:55:00,134.83,135.09,134.76,134.99,9802.0,101.9948,102.1914,101.9418,102.1158,9802.0
2015-06-01 10:00:00,134.91,135.57,134.86,135.49,22514.0,102.0553,102.5545,102.0175,102.494,22514.0
2015-06-01 10:05:00,135.42,135.63,135.36,135.54,14901.0,102.4411,102.5999,102.3957,102.5319,14901.0
2015-06-01 10:10:00,135.5,135.51,135.1,135.14,11987.0,102.5016,102.5092,102.199,102.2293,11987.0
2015-06-01 10:15:00,135.18,135.23,134.74,134.92,18727.0,102.2595,102.2973,101.9267,102.0628,18727.0
2015-06-01 10:20:00,134.91,135.2,134.89,135.06,16774.0,102.0553,102.2747,102.0401,102.1687,16774.0
2015-06-01 10:25:00,135.07,135.11,134.86,135.06,14643.0,102.1763,102.2066,102.0175,102.1687,14643.0
2015-06-01 10:30:00,135.04,135.04,134.9,134.93,9229.0,102.1536,102.1536,102.0477,102.0704,9229.0
2015-06-01 10:35:00,134.89,134.98,134.81,134.82,9442.0,102.0401,102.1082,101.9796,101.9872,9442.0
2015-06-01 10:40:00,134.84,134.9,134.73,134.75,9677.0,102.0023,102.0477,101.9191,101.9342,9677.0
2015-06-01 10:45:00,134.73,134.85,134.67,134.76,13781.0,101.9191,102.0099,101.8737,101.9418,13781.0
2015-06-01 10:50:00,134.76,134.86,134.7,134.72,8331.0,101.9418,102.0175,101.8964,101.9115,8331.0
2015-06-01 10:55:00,134.7,135.05,134.63,135.04,9093.0,101.8964,102.1612,101.8435,102.1536,9093.0
2015-06-01 11:00:00,135.02,135.2,135.02,135.18,7140.0,102.1385,102.2747,102.1385,102.2595,7140.0
2015-06-01 11:05:00,135.18,135.31,135.14,135.2,7429.0,102.2595,102.3579,102.2293,102.2747,7429.0
2015-06-01 11:10:00,135.21,135.3,135.15,135.15,7623.0,102.2822,102.3503,102.2368,102.2368,7623.0
2015-06-01 11:15:00,135.13,135.13,135.01,135.01,7147.0,102.2217,102.2217,102.1309,102.1309,7147.0
2015-06-01 11:20:00,135.0,135.21,135.0,135.03,12448.0,102.1234,102.2822,102.1234,102.1461,12448.0
2015-06-01 11:25:00,135.06,135.08,134.82,134.82,4862.0,102.1687,102.1839,101.9872,101.9872,4862.0
2015-06-01 11:30:00,134.84,135.02,134.83,134.95,10093.0,102.0023,102.1385,101.9948,102.0855,10093.0
2015-06-01 11:35:00,134.89,134.92,134.75,134.86,7400.0,102.0401,102.0628,101.9342,102.0175,7400.0
2015-06-01 11:40:00,134.9,134.99,134.85,134.94,8539.0,102.0477,102.1158,102.0099,102.078,8539.0
2015-06-01 11:45:00,134.99,135.0,134.85,134.93,5848.0,102.1158,102.1234,102.0099,102.0704,5848.0
2015-06-01 11:50:00,134.93,134.98,134.83,134.86,9199.0,102.0704,102.1082,101.9948,102.0175,9199.0
2015-06-01 11:55:00,134.87,134.9,134.77,134.8,8986.0,102.025,102.0477,101.9494,101.9721,8986.0
2015-06-01 12:00:00,134.82,134.92,134.77,134.9,8000.0,101.9872,102.0628,101.9494,102.0477,8000.0
2015-06-01 12:05:00,134.91,135.02,134.87,134.98,6110.0,102.0553,102.1385,102.025,102.1082,6110.0
2015-06-01 12:10:00,134.92,135.04,134.91,134.97,9900.0,102.0628,102.1536,102.0553,102.1007,9900.0
2015-06-01 12:15:00,134.95,135.32,134.94,135.32,16200.0,102.0855,102.3654,102.078,102.3654,16200.0
2015-06-01 12:20:00,135.32,135.37,135.27,135.27,13758.0,102.3654,102.4033,102.3276,102.3276,13758.0
2015-06-01 12:25:00,135.31,135.68,135.29,135.67,22819.0,102.3579,102.6378,102.3427,102.6302,22819.0
2015-06-01 12:30:00,135.68,135.68,135.41,135.41,4280.0,102.6378,102.6378,102.4335,102.4335,4280.0
2015-06-01 12:35:00,135.39,135.45,135.34,135.44,6681.0,102.4184,102.4638,102.3806,102.4562,6681.0
2015-06-01 12:40:00,135.45,135.55,135.43,135.55,25681.0,102.4638,102.5394,102.4486,102.5394,25681.0
2015-06-01 12:45:00,135.56,135.61,135.52,135.53,4569.0,102.547,102.5848,102.5167,102.5243,4569.0
2015-06-01 12:50:00,135.51,135.58,135.5,135.58,6200.0,102.5092,102.5621,102.5016,102.5621,6200.0
2015-06-01 12:55:00,135.58,135.68,135.56,135.64,8952.0,102.5621,102.6378,102.547,102.6075,8952.0
2015-06-01 13:00:00,135.69,135.77,135.63,135.68,18985.0,102.6453,102.7058,102.5999,102.6378,18985.0
2015-06-01 13:05:00,135.66,135.71,135.63,135.63,8484.0,102.6226,102.6605,102.5999,102.5999,8484.0
2015-06-01 13:10:00,135.63,135.68,135.59,135.61,10093.0,102.5999,102.6378,102.5697,102.5848,10093.0
2015-06-01 13:15:00,135.63,135.65,135.6,135.6,4571.0,102.5999,102.6151,102.5772,102.5772,4571.0
2015-06-01 13:20:00,135.61,135.71,135.61,135.66,10464.0,102.5848,102.6605,102.5848,102.6226,10464.0
2015-06-01 13:25:00,135.69,135.79,135.68,135.79,24225.0,102.6453,102.721,102.6378,102.721,24225.0
2015-06-01 13:30:00,135.81,135.91,135.81,135.86,9901.0,102.7361,102.8117,102.7361,102.7739,9901.0
2015-06-01 13:35:00,135.86,135.86,135.69,135.71,6010.0,102.7739,102.7739,102.6453,102.6605,6010.0
2015-06-01 13:40:00,135.73,135.82,135.69,135.7,10312.0,102.6756,102.7437,102.6453,102.6529,10312.0
2015-06-01 13:45:00,135.72,135.75,135.7,135.74,7050.0,102.668,102.6907,102.6529,102.6831,7050.0
2015-06-01 13:50:00,135.74,135.74,135.55,135.6,7262.0,102.6831,102.6831,102.5394,102.5772,7262.0
2015-06-01 13:55:00,135.59,135.65,135.53,135.64,7305.0,102.5697,102.6151,102.5243,102.6075,7305.0
2015-06-01 14:00:00,135.64,135.68,135.57,135.59,10016.0,102.6075,102.6378,102.5545,102.5697,10016.0
2015-06-01 14:05:00,135.6,135.69,135.59,135.63,11755.0,102.5772,102.6453,102.5697,102.5999,11755.0
2015-06-01 14:10:00,135.63,135.66,135.53,135.54,10428.0,102.5999,102.6226,102.5243,102.5319,10428.0
2015-06-01 14:15:00,135.56,135.72,135.55,135.69,15525.0,102.547,102.668,102.5394,102.6453,15525.0
2015-06-01 14:20:00,135.7,135.77,135.6,135.77,10332.0,102.6529,102.7058,102.5772,102.7058,10332.0
2015-06-01 14:25:00,135.78,135.78,135.65,135.65,10969.0,102.7134,102.7134,102.6151,102.6151,10969.0
2015-06-01 14:30:00,135.63,135.71,135.57,135.58,11250.0,102.5999,102.6605,102.5545,102.5621,11250.0
2015-06-01 14:35:00,135.59,135.68,135.52,135.52,13182.0,102.5697,102.6378,102.5167,102.5167,13182.0
2015-06-01 14:40:00,135.51,135.63,135.47,135.61,14092.0,102.5092,102.5999,102.4789,102.5848,14092.0
2015-06-01 14:45:00,135.62,135.64,135.48,135.49,13205.0,102.5924,102.6075,102.4865,102.494,13205.0
2015-06-01 14:50:00,135.49,135.53,135.48,135.52,4738.0,102.494,102.5243,102.4865,102.5167,4738.0
2015-06-01 14:55:00,135.52,135.52,135.41,135.48,10081.0,102.5167,102.5167,102.4335,102.4865,10081.0
2015-06-01 15:00:00,135.48,135.59,135.47,135.54,10571.0,102.4865,102.5697,102.4789,102.5319,10571.0
2015-06-01 15:05:00,135.55,135.61,135.52,135.58,12199.0,102.5394,102.5848,102.5167,102.5621,12199.0
2015-06-01 15:10:00,135.56,135.6,135.49,135.51,8732.0,102.547,102.5772,102.494,102.5092,8732.0
2015-06-01 15:15:00,135.51,135.56,135.42,135.42,14105.0,102.5092,102.547,102.4411,102.4411,14105.0
2015-06-01 15:20:00,135.42,135.49,135.35,135.48,16338.0,102.4411,102.494,102.3881,102.4865,16338.0
2015-06-01 15:25:00,135.49,135.59,135.47,135.54,13436.0,102.494,102.5697,102.4789,102.5319,13436.0
2015-06-01 15:30:00,135.52,135.52,135.36,135.37,19706.0,102.5167,102.5167,102.3957,102.4033,19706.0
2015-06-01 15:35:00,135.36,135.42,135.32,135.33,20555.0,102.3957,102.4411,102.3654,102.373,20555.0
2015-06-01 15:40:00,135.34,135.38,135.28,135.32,22300.0,102.3806,102.4108,102.3352,102.3654,22300.0
2015-06-01 15:45:00,135.32,135.32,135.15,135.18,53962.0,102.3654,102.3654,102.2368,102.2595,53962.0
2015-06-01 15:50:00,135.17,135.24,135.13,135.16,28254.0,102.252,102.3049,102.2217,102.2444,28254.0
2015-06-01 15:55:00,135.16,135.22,135.03,135.21,56839.0,102.2444,102.2898,102.1461,102.2822,56839.0
2015-06-02 09:30:00,135.01,135.35,135.01,135.35,61769.0,102.1309,102.3881,102.1309,102.3881,61769.0
2015-06-02 09:35:00,135.31,135.74,134.97,135.54,38002.0,102.3579,102.6831,102.1007,102.5319,38002.0
2015-06-02 09:40:00,135.52,136.04,135.43,135.96,14872.0,102.5167,102.9101,102.4486,102.8496,14872.0
2015-06-02 09:45:00,135.95,136.17,135.77,135.89,19101.0,102.842,103.0084,102.7058,102.7966,19101.0
2015-06-02 09:50:00,135.7,135.95,135.7,135.77,20792.0,102.6529,102.842,102.6529,102.7058,20792.0
2015-06-02 09:55:00,135.78,135.88,135.67,135.7,38728.0,102.7134,102.7891,102.6302,102.6529,38728.0
2015-06-02 10:00:00,135.78,135.9,135.7,135.78,32510.0,102.7134,102.8042,102.6529,102.7134,32510.0
2015-06-02 10:05:00,135.82,136.01,135.79,135.84,26153.0,102.7437,102.8874,102.721,102.7588,26153.0
2015-06-02 10:10:00,135.95,136.07,135.9,135.93,22916.0,102.842,102.9328,102.8042,102.8269,22916.0
2015-06-02 10:15:00,135.96,136.05,135.93,136.02,5864.0,102.8496,102.9177,102.8269,102.895,5864.0
2015-06-02 10:20:00,136.06,136.36,136.06,136.3,12030.0,102.9252,103.1522,102.9252,103.1068,12030.0
2015-06-02 10:25:00,136.37,136.46,136.34,136.39,11324.0,103.1597,103.2278,103.137,103.1749,11324.0
2015-06-02 10:30:00,136.37,136.52,136.35,136.46,6251.0,103.1597,103.2732,103.1446,103.2278,6251.0
2015-06-02 10:35:00,136.5,136.84,136.46,136.84,16975.0,103.2581,103.5153,103.2278,103.5153,16975.0
2015-06-02 10:40:00,136.78,136.8,136.47,136.47,23031.0,103.4699,103.485,103.2354,103.2354,23031.0
2015-06-02 10:45:00,136.48,136.68,136.47,136.64,5526.0,103.2429,103.3942,103.2354,103.364,5526.0
2015-06-02 10:50:00,136.7,136.7,136.37,136.45,6643.0,103.4094,103.4094,103.1597,103.2202,6643.0
2015-06-02 10:55:00,136.44,136.48,136.27,136.27,7025.0,103.2127,103.2429,103.0841,103.0841,7025.0
2015-06-02 11:00:00,136.22,136.4,136.22,136.37,4994.0,103.0463,103.1824,103.0463,103.1597,4994.0
2015-06-02 11:05:00,136.35,136.51,136.28,136.5,6618.0,103.1446,103.2656,103.0916,103.2581,6618.0
2015-06-02 11:10:00,136.45,136.47,136.32,136.44,3716.0,103.2202,103.2354,103.1219,103.2127,3716.0
2015-06-02 11:15:00,136.46,136.48,136.23,136.23,4423.0,103.2278,103.2429,103.0538,103.0538,4423.0
2015-06-02 11:20:00,136.19,136.21,136.14,136.21,2848.0,103.0236,103.0387,102.9857,103.0387,2848.0
2015-06-02 11:25:00,136.17,136.18,135.98,136.03,7973.0,103.0084,103.016,102.8647,102.9025,7973.0
2015-06-02 11:30:00,136.02,136.31,136.02,136.23,6964.0,102.895,103.1143,102.895,103.0538,6964.0
2015-06-02 11:35:00,136.16,136.31,136.15,136.22,13786.0,103.0009,103.1143,102.9933,103.0463,13786.0
2015-06-02 11:40:00,136.23,136.43,136.23,136.41,4367.0,103.0538,103.2051,103.0538,103.19,4367.0
2015-06-02 11:45:00,136.42,136.43,136.27,136.37,5437.0,103.1975,103.2051,103.0841,103.1597,5437.0
2015-06-02 11:50:00,136.41,136.45,136.36,136.42,6745.0,103.19,103.2202,103.1522,103.1975,6745.0
2015-06-02 11:55:00,136.44,136.45,136.35,136.37,4400.0,103.2127,103.2202,103.1446,103.1597,4400.0
2015-06-02 12:00:00,136.39,136.74,136.38,136.68,9450.0,103.1749,103.4396,103.1673,103.3942,9450.0
2015-06-02 12:05:00,136.7,136.81,136.65,136.66,5590.0,103.4094,103.4926,103.3715,103.3791,5590.0
2015-06-02 12:10:00,136.64,136.64,136.43,136.43,6717.0,103.364,103.364,103.2051,103.2051,6717.0
2015-06-02 12:15:00,136.48,136.53,136.38,136.41,24091.0,103.2429,103.2808,103.1673,103.19,24091.0
2015-06-02 12:20:00,136.46,136.68,136.45,136.64,14710.0,103.2278,103.3942,103.2202,103.364,14710.0
2015-06-02 12:25:00,136.63,136.74,136.57,136.6,9676.0,103.3564,103.4396,103.311,103.3337,9676.0
2015-06-02 12:30:00,136.64,136.69,136.6,136.62,3800.0,103.364,103.4018,103.3337,103.3488,3800.0
2015-06-02 12:35:00,136.65,136.67,136.58,136.67,3050.0,103.3715,103.3867,103.3186,103.3867,3050.0
2015-06-02 12:40:00,136.67,136.67,136.48,136.52,2500.0,103.3867,103.3867,103.2429,103.2732,2500.0
2015-06-02 12:45:00,136.52,136.55,136.49,136.52,4316.0,103.2732,103.2959,103.2505,103.2732,4316.0
2015-06-02 12:50:00,136.54,136.66,136.48,136.52,5476.0,103.2883,103.3791,103.2429,103.2732,5476.0
2015-06-02 12:55:00,136.53,136.55,136.48,136.52,4468.0,103.2808,103.2959,103.2429,103.2732,4468.0
2015-06-02 13:00:00,136.56,136.64,136.55,136.64,2900.0,103.3035,103.364,103.2959,103.364,2900.0
2015-06-02 13:05:00,136.64,136.64,136.54,136.57,3375.0,103.364,103.364,103.2883,103.311,3375.0
2015-06-02 13:10:00,136.51,136.61,136.51,136.54,4332.0,103.2656,103.3413,103.2656,103.2883,4332.0
2015-06-02 13:15:00,136.49,136.57,136.25,136.34,16824.0,103.2505,103.311,103.0689,103.137,16824.0
2015-06-02 13:20:00,136.34,136.54,136.02,136.43,50704.0,103.137,103.2883,102.895,103.2051,50704.0
2015-06-02 13:25:00,136.41,136.53,136.34,136.52,8819.0,103.19,103.2808,103.137,103.2732,8819.0
2015-06-02 13:30:00,136.54,136.63,136.52,136.52,7769.0,103.2883,103.3564,103.2732,103.2732,7769.0
2015-06-02 13:35:00,136.54,136.63,136.51,136.59,2817.0,103.2883,103.3564,103.2656,103.3261,2817.0
2015-06-02 13:40:00,136.63,136.66,136.53,136.59,6484.0,103.3564,103.3791,103.2808,103.3261,6484.0
2015-06-02 13:45:00,136.63,136.67,136.5,136.5,6720.0,103.3564,103.3867,103.2581,103.2581,6720.0
2015-06-02 13:50:00,136.48,136.53,136.45,136.51,5918.0,103.2429,103.2808,103.2202,103.2656,5918.0
2015-06-02 13:55:00,136.51,136.85,136.5,136.83,28442.0,103.2656,103.5228,103.2581,103.5077,28442.0
2015-06-02 14:00:00,136.79,136.79,136.67,136.69,12293.0,103.4774,103.4774,103.3867,103.4018,12293.0
2015-06-02 14:05:00,136.72,136.72,136.6,136.63,3040.0,103.4245,103.4245,103.3337,103.3564,3040.0
2015-06-02 14:10:00,136.61,136.61,136.35,136.35,5119.0,103.3413,103.3413,103.1446,103.1446,5119.0
2015-06-02 14:15:00,136.34,136.36,136.24,136.32,4307.0,103.137,103.1522,103.0614,103.1219,4307.0
2015-06-02 14:20:00,136.27,136.34,136.22,136.28,8249.0,103.0841,103.137,103.0463,103.0916,8249.0
2015-06-02 14:25:00,136.25,136.34,136.24,136.34,5076.0,103.0689,103.137,103.0614,103.137,5076.0
2015-06-02 14:30:00,136.31,136.37,136.29,136.32,5767.0,103.1143,103.1597,103.0992,103.1219,5767.0
2015-06-02 14:35:00,136.31,136.31,136.16,136.17,6409.0,103.1143,103.1143,103.0009,103.0084,6409.0
2015-06-02 14:40:00,136.15,136.15,136.08,136.09,7657.0,102.9933,102.9933,102.9403,102.9479,7657.0
2015-06-02 14:45:00,136.08,136.12,136.04,136.07,5918.0,102.9403,102.9706,102.9101,102.9328,5918.0
2015-06-02 14:50:00,136.05,136.05,135.94,136.0,21364.0,102.9177,102.9177,102.8344,102.8798,21364.0
2015-06-02 14:55:00,135.99,136.05,135.97,136.0,16661.0,102.8723,102.9177,102.8571,102.8798,16661.0
2015-06-02 15:00:00,136.0,136.07,135.97,136.02,17713.0,102.8798,102.9328,102.8571,102.895,17713.0
2015-06-02 15:05:00,136.02,136.03,135.84,135.93,10310.0,102.895,102.9025,102.7588,102.8269,10310.0
2015-06-02 15:10:00,135.94,136.06,135.89,135.89,8605.0,102.8344,102.9252,102.7966,102.7966,8605.0
2015-06-02 15:15:00,135.91,136.04,135.91,135.98,7199.0,102.8117,102.9101,102.8117,102.8647,7199.0
2015-06-02 15:20:00,135.97,136.02,135.87,135.9,11860.0,102.8571,102.895,102.7815,102.8042,11860.0
2015-06-02 15:25:00,135.89,136.03,135.87,136.0,14237.0,102.7966,102.9025,102.7815,102.8798,14237.0
2015-06-02 15:30:00,135.94,136.05,135.91,136.05,11058.0,102.8344,102.9177,102.8117,102.9177,11058.0
2015-06-02 15:35:00,136.06,136.12,135.98,135.98,19603.0,102.9252,102.9706,102.8647,102.8647,19603.0
2015-06-02 15:40:00,135.95,136.03,135.83,135.84,31890.0,102.842,102.9025,102.7512,102.7588,31890.0
2015-06-02 15:45:00,135.84,135.84,135.63,135.69,46892.0,102.7588,102.7588,102.5999,102.6453,46892.0
2015-06-02 15:50:00,135.68,135.82,135.66,135.81,26453.0,102.6378,102.7437,102.6226,102.7361,26453.0
2015-06-02 15:55:00,135.79,135.87,135.74,135.78,60898.0,102.721,102.7815,102.6831,102.7134,60898.0
2015-06-03 09:30:00,136.35,136.47,135.81,135.81,49488.0,103.1446,103.2354,102.7361,102.7361,49488.0
2015-06-03 09:35:00,135.7,135.8,135.19,135.19,15321.0,102.6529,102.7285,102.2671,102.2671,15321.0
2015-06-03 09:40:00,135.29,135.81,135.17,135.62,24375.0,102.3427,102.7361,102.252,102.5924,24375.0
2015-06-03 09:45:00,135.53,135.7,135.05,135.2,32769.0,102.5243,102.6529,102.1612,102.2747,32769.0
2015-06-03 09:50:00,135.27,135.4,135.0,135.4,26062.0,102.3276,102.4259,102.1234,102.4259,26062.0
2015-06-03 09:55:00,135.21,135.36,135.2,135.34,16885.0,102.2822,102.3957,102.2747,102.3806,16885.0
2015-06-03 10:00:00,135.28,135.6,135.16,135.6,37821.0,102.3352,102.5772,102.2444,102.5772,37821.0
2015-06-03 10:05:00,135.56,135.74,135.48,135.67,24789.0,102.547,102.6831,102.4865,102.6302,24789.0
2015-06-03 10:10:00,135.71,135.88,135.47,135.88,28564.0,102.6605,102.7891,102.4789,102.7891,28564.0
2015-06-03 10:15:00,135.77,135.89,135.74,135.89,5991.0,102.7058,102.7966,102.6831,102.7966,5991.0
2015-06-03 10:20:00,135.87,136.0,135.8,135.8,12211.0,102.7815,102.8798,102.7285,102.7285,12211.0
2015-06-03 10:25:00,135.85,136.0,135.79,135.97,15389.0,102.7664,102.8798,102.721,102.8571,15389.0
2015-06-03 10:30:00,136.0,136.16,135.92,135.92,10403.0,102.8798,103.0009,102.8193,102.8193,10403.0
2015-06-03 10:35:00,135.93,135.98,135.85,135.85,9807.0,102.8269,102.8647,102.7664,102.7664,9807.0
2015-06-03 10:40:00,135.85,135.85,135.69,135.77,6547.0,102.7664,102.7664,102.6453,102.7058,6547.0
2015-06-03 10:45:00,135.79,135.92,135.79,135.87,4397.0,102.721,102.8193,102.721,102.7815,4397.0
2015-06-03 10:50:00,135.88,135.92,135.78,135.85,9920.0,102.7891,102.8193,102.7134,102.7664,9920.0
2015-06-03 10:55:00,135.86,135.91,135.78,135.78,5968.0,102.7739,102.8117,102.7134,102.7134,5968.0
2015-06-03 11:00:00,135.78,135.84,135.67,135.68,20071.0,102.7134,102.7588,102.6302,102.6378,20071.0
2015-06-03 11:05:00,135.67,135.67,135.3,135.37,33323.0,102.6302,102.6302,102.3503,102.4033,33323.0
2015-06-03 11:10:00,135.39,135.48,135.37,135.37,8340.0,102.4184,102.4865,102.4033,102.4033,8340.0
2015-06-03 11:15:00,135.37,135.4,135.24,135.24,13699.0,102.4033,102.4259,102.3049,102.3049,13699.0
2015-06-03 11:20:00,135.23,135.32,135.15,135.25,26186.0,102.2973,102.3654,102.2368,102.3125,26186.0
2015-06-03 11:25:00,135.23,135.25,135.02,135.06,17394.0,102.2973,102.3125,102.1385,102.1687,17394.0
2015-06-03 11:30:00,135.06,135.18,135.06,135.14,11073.0,102.1687,102.2595,102.1687,102.2293,11073.0
2015-06-03 11:35:00,135.16,135.19,135.01,135.05,10380.0,102.2444,102.2671,102.1309,102.1612,10380.0
2015-06-03 11:40:00,135.05,135.07,134.88,134.98,8072.0,102.1612,102.1763,102.0326,102.1082,8072.0
2015-06-03 11:45:00,134.93,135.04,134.86,134.9,15924.0,102.0704,102.1536,102.0175,102.0477,15924.0
2015-06-03 11:50:00,134.9,134.93,134.76,134.93,6267.0,102.0477,102.0704,101.9418,102.0704,6267.0
2015-06-03 11:55:00,134.93,134.98,134.88,134.95,8857.0,102.0704,102.1082,102.0326,102.0855,8857.0
2015-06-03 12:00:00,134.94,135.03,134.89,134.95,8653.0,102.078,102.1461,102.0401,102.0855,8653.0
2015-06-03 12:05:00,134.96,135.0,134.86,134.94,5988.0,102.0931,102.1234,102.0175,102.078,5988.0
2015-06-03 12:10:00,134.97,135.05,134.94,134.94,5707.0,102.1007,102.1612,102.078,102.078,5707.0
2015-06-03 12:15:00,134.96,135.0,134.91,134.91,6525.0,102.0931,102.1234,102.0553,102.0553,6525.0
2015-06-03 12:20:00,134.91,134.93,134.86,134.93,6409.0,102.0553,102.0704,102.0175,102.0704,6409.0
2015-06-03 12:25:00,134.92,134.93,134.84,134.92,6600.0,102.0628,102.0704,102.0023,102.0628,6600.0
2015-06-03 12:30:00,134.9,135.0,134.75,134.84,9282.0,102.0477,102.1234,101.9342,102.0023,9282.0
2015-06-03 12:35:00,134.83,135.05,134.83,135.05,5860.0,101.9948,102.1612,101.9948,102.1612,5860.0
2015-06-03 12:40:00,135.05,135.08,134.96,134.99,11572.0,102.1612,102.1839,102.0931,102.1158,11572.0
2015-06-03 12:45:00,135.0,135.02,134.95,134.99,14824.0,102.1234,102.1385,102.0855,102.1158,14824.0
2015-06-03 12:50:00,134.97,135.0,134.79,134.94,10414.0,102.1007,102.1234,101.9645,102.078,10414.0
2015-06-03 12:55:00,134.98,135.03,134.95,135.0,21900.0,102.1082,102.1461,102.0855,102.1234,21900.0
2015-06-03 13:00:00,134.98,135.02,134.94,134.99,16119.0,102.1082,102.1385,102.078,102.1158,16119.0
2015-06-03 13:05:00,135.0,135.16,134.98,135.11,9079.0,102.1234,102.2444,102.1082,102.2066,9079.0
2015-06-03 13:10:00,135.1,135.12,134.94,134.97,24376.0,102.199,102.2141,102.078,102.1007,24376.0
2015-06-03 13:15:00,134.97,135.0,134.92,135.0,10151.0,102.1007,102.1234,102.0628,102.1234,10151.0
2015-06-03 13:20:00,135.0,135.02,134.9,134.98,17110.0,102.1234,102.1385,102.0477,102.1082,17110.0
2015-06-03 13:25:00,134.96,135.02,134.95,134.99,12736.0,102.0931,102.1385,102.0855,102.1158,12736.0
2015-06-03 13:30:00,134.97,135.02,134.95,135.0,15213.0,102.1007,102.1385,102.0855,102.1234,15213.0
2015-06-03 13:35:00,135.0,135.18,134.98,135.18,12587.0,102.1234,102.2595,102.1082,102.2595,12587.0
2015-06-03 13:40:00,135.19,135.38,135.19,135.28,10130.0,102.2671,102.4108,102.2671,102.3352,10130.0
2015-06-03 13:45:00,135.26,135.31,135.22,135.28,6171.0,102.32,102.3579,102.2898,102.3352,6171.0
2015-06-03 13:50:00,135.29,135.37,135.2,135.25,16334.0,102.3427,102.4033,102.2747,102.3125,16334.0
2015-06-03 13:55:00,135.24,135.27,135.21,135.25,12628.0,102.3049,102.3276,102.2822,102.3125,12628.0
2015-06-03 14:00:00,135.24,135.46,135.24,135.46,13341.0,102.3049,102.4713,102.3049,102.4713,13341.0
2015-06-03 14:05:00,135.49,135.62,135.4,135.41,7216.0,102.494,102.5924,102.4259,102.4335,7216.0
2015-06-03 14:10:00,135.47,135.51,135.43,135.46,15228.0,102.4789,102.5092,102.4486,102.4713,15228.0
2015-06-03 14:15:00,135.44,135.51,135.4,135.5,13892.0,102.4562,102.5092,102.4259,102.5016,13892.0
2015-06-03 14:20:00,135.5,135.71,135.5,135.68,12311.0,102.5016,102.6605,102.5016,102.6378,12311.0
2015-06-03 14:25:00,135.68,135.7,135.57,135.62,8898.0,102.6378,102.6529,102.5545,102.5924,8898.0
2015-06-03 14:30:00,135.63,135.63,135.47,135.57,7704.0,102.5999,102.5999,102.4789,102.5545,7704.0
2015-06-03 14:35:00,135.56,135.58,135.51,135.54,6424.0,102.547,102.5621,102.5092,102.5319,6424.0
2015-06-03 14:40:00,135.56,135.65,135.55,135.64,7766.0,102.547,102.6151,102.5394,102.6075,7766.0
2015-06-03 14:45:00,135.63,135.65,135.53,135.55,13093.0,102.5999,102.6151,102.5243,102.5394,13093.0
2015-06-03 14:50:00,135.56,135.59,135.51,135.53,7590.0,102.547,102.5697,102.5092,102.5243,7590.0
2015-06-03 14:55:00,135.55,135.58,135.49,135.56,10153.0,102.5394,102.5621,102.494,102.547,10153.0
2015-06-03 15:00:00,135.58,135.66,135.51,135.57,13938.0,102.5621,102.6226,102.5092,102.5545,13938.0
2015-06-03 15:05:00,135.56,135.61,135.52,135.57,9067.0,102.547,102.5848,102.5167,102.5545,9067.0
2015-06-03 15:10:00,135.57,135.74,135.57,135.69,12012.0,102.5545,102.6831,102.5545,102.6453,12012.0
2015-06-03 15:15:00,135.69,135.69,135.39,135.46,14785.0,102.6453,102.6453,102.4184,102.4713,14785.0
2015-06-03 15:20:00,135.45,135.57,135.43,135.52,11680.0,102.4638,102.5545,102.4486,102.5167,11680.0
2015-06-03 15:25:00,135.53,135.61,135.52,135.56,12871.0,102.5243,102.5848,102.5167,102.547,12871.0
2015-06-03 15:30:00,135.54,135.62,135.53,135.61,10181.0,102.5319,102.5924,102.5243,102.5848,10181.0
2015-06-03 15:35:00,135.62,135.79,135.62,135.78,13602.0,102.5924,102.721,102.5924,102.7134,13602.0
2015-06-03 15:40:00,135.76,135.76,135.61,135.73,16847.0,102.6983,102.6983,102.5848,102.6756,16847.0
2015-06-03 15:45:00,135.71,135.71,135.53,135.57,19227.0,102.6605,102.6605,102.5243,102.5545,19227.0
2015-06-03 15:50:00,135.58,135.65,135.54,135.63,24777.0,102.5621,102.6151,102.5319,102.5999,24777.0
2015-06-03 15:55:00,135.64,135.67,135.51,135.61,35897.0,102.6075,102.6302,102.5092,102.5848,35897.0
2015-06-04 09:30:00,134.58,135.32,134.54,135.21,67157.0,101.8056,102.3654,101.7754,102.2822,67157.0
2015-06-04 09:35:00,135.21,135.25,134.81,134.81,81457.0,102.2822,102.3125,101.9796,101.9796,81457.0
2015-06-04 09:40:00,134.85,134.94,134.33,134.41,44666.0,102.0099,102.078,101.6165,101.677,44666.0
2015-06-04 09:45:00,134.32,134.39,134.09,134.21,22535.0,101.609,101.6619,101.435,101.5257,22535.0
2015-06-04 09:50:00,134.24,134.36,134.19,134.29,21821.0,101.5484,101.6392,101.5106,101.5863,21821.0
2015-06-04 09:55:00,134.3,134.71,134.3,134.7,17352.0,101.5938,101.904,101.5938,101.8964,17352.0
2015-06-04 10:00:00,134.69,135.24,134.67,135.22,14828.0,101.8889,102.3049,101.8737,102.2898,14828.0
2015-06-04 10:05:00,135.21,135.3,135.1,135.12,20739.0,102.2822,102.3503,102.199,102.2141,20739.0
2015-06-04 10:10:00,135.13,135.25,135.0,135.04,13689.0,102.2217,102.3125,102.1234,102.1536,13689.0
2015-06-04 10:15:00,134.99,135.07,134.99,135.0,11607.0,102.1158,102.1763,102.1158,102.1234,11607.0
2015-06-04 10:20:00,135.02,135.06,134.89,134.91,12972.0,102.1385,102.1687,102.0401,102.0553,12972.0
2015-06-04 10:25:00,134.9,134.94,134.79,134.8,20151.0,102.0477,102.078,101.9645,101.9721,20151.0
2015-06-04 10:30:00,134.8,134.94,134.77,134.94,25851.0,101.9721,102.078,101.9494,102.078,25851.0
2015-06-04 10:35:00,134.9,134.98,134.82,134.92,20560.0,102.0477,102.1082,101.9872,102.0628,20560.0
2015-06-04 10:40:00,134.92,135.05,134.92,134.99,11684.0,102.0628,102.1612,102.0628,102.1158,11684.0
2015-06-04 10:45:00,135.0,135.02,134.89,134.92,10208.0,102.1234,102.1385,102.0401,102.0628,10208.0
2015-06-04 10:50:00,134.91,134.93,134.85,134.86,11455.0,102.0553,102.0704,102.0099,102.0175,11455.0
2015-06-04 10:55:00,134.84,134.85,134.69,134.72,19491.0,102.0023,102.0099,101.8889,101.9115,19491.0
2015-06-04 11:00:00,134.73,134.74,134.59,134.7,8760.0,101.9191,101.9267,101.8132,101.8964,8760.0
2015-06-04 11:05:00,134.68,134.69,134.51,134.66,19054.0,101.8813,101.8889,101.7527,101.8662,19054.0
2015-06-04 11:10:00,134.65,134.88,134.65,134.82,15968.0,101.8586,102.0326,101.8586,101.9872,15968.0
2015-06-04 11:15:00,134.82,134.9,134.8,134.85,10549.0,101.9872,102.0477,101.9721,102.0099,10549.0
2015-06-04 11:20:00,134.84,134.87,134.75,134.84,8874.0,102.0023,102.025,101.9342,102.0023,8874.0
2015-06-04 11:25:00,134.84,134.99,134.81,134.85,11670.0,102.0023,102.1158,101.9796,102.0099,11670.0
2015-06-04 11:30:00,134.85,134.86,134.8,134.82,30922.0,102.0099,102.0175,101.9721,101.9872,30922.0
2015-06-04 11:35:00,134.82,134.91,134.81,134.84,23837.0,101.9872,102.0553,101.9796,102.0023,23837.0
2015-06-04 11:40:00,134.85,135.01,134.85,134.91,15319.0,102.0099,102.1309,102.0099,102.0553,15319.0
2015-06-04 11:45:00,134.9,134.9,134.82,134.86,9915.0,102.0477,102.0477,101.9872,102.0175,9915.0
2015-06-04 11:50:00,134.87,135.04,134.83,134.94,50364.0,102.025,102.1536,101.9948,102.078,50364.0
2015-06-04 11:55:00,134.93,135.0,134.83,134.94,13672.0,102.0704,102.1234,101.9948,102.078,13672.0
2015-06-04 12:00:00,134.93,135.0,134.91,134.95,10124.0,102.0704,102.1234,102.0553,102.0855,10124.0
2015-06-04 12:05:00,134.95,135.19,134.95,135.18,20915.0,102.0855,102.2671,102.0855,102.2595,20915.0
2015-06-04 12:10:00,135.2,135.25,135.19,135.21,8908.0,102.2747,102.3125,102.2671,102.2822,8908.0
2015-06-04 12:15:00,135.24,135.33,135.22,135.29,8325.0,102.3049,102.373,102.2898,102.3427,8325.0
2015-06-04 12:20:00,135.26,135.31,135.25,135.26,8834.0,102.32,102.3579,102.3125,102.32,8834.0
2015-06-04 12:25:00,135.28,135.42,135.28,135.35,15147.0,102.3352,102.4411,102.3352,102.3881,15147.0
2015-06-04 12:30:00,135.33,135.47,135.29,135.47,11483.0,102.373,102.4789,102.3427,102.4789,11483.0
2015-06-04 12:35:00,135.43,135.52,135.42,135.52,13294.0,102.4486,102.5167,102.4411,102.5167,13294.0
2015-06-04 12:40:00,135.5,135.67,135.5,135.65,24813.0,102.5016,102.6302,102.5016,102.6151,24813.0
2015-06-04 12:45:00,135.65,135.89,135.65,135.85,37560.0,102.6151,102.7966,102.6151,102.7664,37560.0
2015-06-04 12:50:00,135.85,135.94,135.83,135.94,19760.0,102.7664,102.8344,102.7512,102.8344,19760.0
2015-06-04 12:55:00,135.89,135.95,135.85,135.9,62864.0,102.7966,102.842,102.7664,102.8042,62864.0
2015-06-04 13:00:00,135.91,135.94,135.89,135.92,29308.0,102.8117,102.8344,102.7966,102.8193,29308.0
2015-06-04 13:05:00,135.92,136.0,135.91,135.98,31396.0,102.8193,102.8798,102.8117,102.8647,31396.0
2015-06-04 13:10:00,135.99,136.08,135.95,136.0,33105.0,102.8723,102.9403,102.842,102.8798,33105.0
2015-06-04 13:15:00,135.99,136.06,135.76,135.89,29893.0,102.8723,102.9252,102.6983,102.7966,29893.0
2015-06-04 13:20:00,135.86,135.86,135.57,135.75,17491.0,102.7739,102.7739,102.5545,102.6907,17491.0
2015-06-04 13:25:00,135.78,135.78,135.58,135.6,10428.0,102.7134,102.7134,102.5621,102.5772,10428.0
2015-06-04 13:30:00,135.57,135.63,135.52,135.56,49224.0,102.5545,102.5999,102.5167,102.547,49224.0
2015-06-04 13:35:00,135.55,135.55,135.4,135.53,24090.0,102.5394,102.5394,102.4259,102.5243,24090.0
2015-06-04 13:40:00,135.53,135.58,135.49,135.58,8413.0,102.5243,102.5621,102.494,102.5621,8413.0
2015-06-04 13:45:00,135.56,135.57,135.45,135.48,13182.0,102.547,102.5545,102.4638,102.4865,13182.0
2015-06-04 13:50:00,135.48,135.72,135.48,135.71,15380.0,102.4865,102.668,102.4865,102.6605,15380.0
2015-06-04 13:55:00,135.71,135.71,135.62,135.65,7062.0,102.6605,102.6605,102.5924,102.6151,7062.0
2015-06-04 14:00:00,135.64,135.75,135.61,135.64,45290.0,102.6075,102.6907,102.5848,102.6075,45290.0
2015-06-04 14:05:00,135.62,135.69,135.59,135.63,19915.0,102.5924,102.6453,102.5697,102.5999,19915.0
2015-06-04 14:10:00,135.65,135.81,135.6,135.76,13162.0,102.6151,102.7361,102.5772,102.6983,13162.0
2015-06-04 14:15:00,135.77,135.8,135.73,135.73,7116.0,102.7058,102.7285,102.6756,102.6756,7116.0
2015-06-04 14:20:00,135.72,135.79,135.68,135.69,14281.0,102.668,102.721,102.6378,102.6453,14281.0
2015-06-04 14:25:00,135.69,135.75,135.67,135.69,18360.0,102.6453,102.6907,102.6302,102.6453,18360.0
2015-06-04 14:30:00,135.69,135.74,135.66,135.7,16534.0,102.6453,102.6831,102.6226,102.6529,16534.0
2015-06-04 14:35:00,135.7,135.73,135.58,135.6,19673.0,102.6529,102.6756,102.5621,102.5772,19673.0
2015-06-04 14:40:00,135.59,135.66,135.56,135.62,11140.0,102.5697,102.6226,102.547,102.5924,11140.0
2015-06-04 14:45:00,135.59,135.65,135.57,135.64,17660.0,102.5697,102.6151,102.5545,102.6075,17660.0
2015-06-04 14:50:00,135.65,135.74,135.58,135.69,22687.0,102.6151,102.6831,102.5621,102.6453,22687.0
2015-06-04 14:55:00,135.68,135.75,135.63,135.73,17247.0,102.6378,102.6907,102.5999,102.6756,17247.0
2015-06-04 15:00:00,135.7,136.06,135.7,136.02,43447.0,102.6529,102.9252,102.6529,102.895,43447.0
2015-06-04 15:05:00,135.99,136.09,135.99,136.05,41515.0,102.8723,102.9479,102.8723,102.9177,41515.0
2015-06-04 15:10:00,136.06,136.07,136.01,136.01,27518.0,102.9252,102.9328,102.8874,102.8874,27518.0
2015-06-04 15:15:00,136.02,136.02,135.67,135.78,54155.0,102.895,102.895,102.6302,102.7134,54155.0
2015-06-04 15:20:00,135.78,135.83,135.76,135.76,47570.0,102.7134,102.7512,102.6983,102.6983,47570.0
2015-06-04 15:25:00,135.77,135.9,135.75,135.83,44609.0,102.7058,102.8042,102.6907,102.7512,44609.0
2015-06-04 15:30:00,135.8,135.85,135.71,135.83,35837.0,102.7285,102.7664,102.6605,102.7512,35837.0
2015-06-04 15:35:00,135.84,135.91,135.8,135.86,38514.0,102.7588,102.8117,102.7285,102.7739,38514.0
2015-06-04 15:40:00,135.87,135.93,135.87,135.93,37872.0,102.7815,102.8269,102.7815,102.8269,37872.0
2015-06-04 15:45:00,135.96,135.99,135.87,135.87,56673.0,102.8496,102.8723,102.7815,102.7815,56673.0
2015-06-04 15:50:00,135.87,135.87,135.64,135.66,65918.0,102.7815,102.7815,102.6075,102.6226,65918.0
2015-06-04 15:55:00,135.67,136.17,135.66,136.15,240864.0,102.6302,103.0084,102.6226,102.9933,240864.0
2015-06-05 09:30:00,136.15,136.25,135.57,135.59,30878.0,102.9933,103.0689,102.5545,102.5697,30878.0
2015-06-05 09:35:00,135.66,135.89,135.56,135.87,31888.0,102.6226,102.7966,102.547,102.7815,31888.0
2015-06-05 09:40:00,135.81,135.95,135.55,135.8,19707.0,102.7361,102.842,102.5394,102.7285,19707.0
2015-06-05 09:45:00,135.8,135.98,135.72,135.88,16369.0,102.7285,102.8647,102.668,102.7891,16369.0
2015-06-05 09:50:00,135.89,136.09,135.81,136.04,17255.0,102.7966,102.9479,102.7361,102.9101,17255.0
2015-06-05 09:55:00,136.06,136.1,135.75,135.88,183304.0,102.9252,102.9555,102.6907,102.7891,183304.0
2015-06-05 10:00:00,135.89,136.21,135.84,136.14,9826.0,102.7966,103.0387,102.7588,102.9857,9826.0
2015-06-05 10:05:00,136.13,136.25,136.05,136.11,8945.0,102.9782,103.0689,102.9177,102.963,8945.0
2015-06-05 10:10:00,136.07,136.25,136.01,136.14,42297.0,102.9328,103.0689,102.8874,102.9857,42297.0
2015-06-05 10:15:00,136.17,136.34,136.16,136.32,12315.0,103.0084,103.137,103.0009,103.1219,12315.0
2015-06-05 10:20:00,136.38,136.63,136.38,136.62,10219.0,103.1673,103.3564,103.1673,103.3488,10219.0
2015-06-05 10:25:00,136.63,136.82,136.62,136.73,28372.0,103.3564,103.5001,103.3488,103.4321,28372.0
2015-06-05 10:30:00,136.73,136.73,136.51,136.52,22921.0,103.4321,103.4321,103.2656,103.2732,22921.0
2015-06-05 10:35:00,136.49,136.61,136.49,136.55,9311.0,103.2505,103.3413,103.2505,103.2959,9311.0
2015-06-05 10:40:00,136.53,136.54,136.43,136.48,17180.0,103.2808,103.2883,103.2051,103.2429,17180.0
2015-06-05 10:45:00,136.51,136.52,136.06,136.11,25114.0,103.2656,103.2732,102.9252,102.963,25114.0
2015-06-05 10:50:00,136.1,136.23,136.1,136.23,41364.0,102.9555,103.0538,102.9555,103.0538,41364.0
2015-06-05 10:55:00,136.2,136.28,136.18,136.24,13807.0,103.0311,103.0916,103.016,103.0614,13807.0
2015-06-05 11:00:00,136.28,136.3,136.18,136.3,20603.0,103.0916,103.1068,103.016,103.1068,20603.0
2015-06-05 11:05:00,136.28,136.28,136.13,136.15,13657.0,103.0916,103.0916,102.9782,102.9933,13657.0
2015-06-05 11:10:00,136.17,136.19,135.97,136.0,13344.0,103.0084,103.0236,102.8571,102.8798,13344.0
2015-06-05 11:15:00,135.99,136.12,135.97,136.06,12177.0,102.8723,102.9706,102.8571,102.9252,12177.0
2015-06-05 11:20:00,136.08,136.15,136.03,136.05,16050.0,102.9403,102.9933,102.9025,102.9177,16050.0
2015-06-05 11:25:00,136.03,136.17,136.01,136.11,9110.0,102.9025,103.0084,102.8874,102.963,9110.0
2015-06-05 11:30:00,136.09,136.16,136.0,136.04,7617.0,102.9479,103.0009,102.8798,102.9101,7617.0
2015-06-05 11:35:00,136.04,136.11,136.0,136.04,8044.0,102.9101,102.963,102.8798,102.9101,8044.0
2015-06-05 11:40:00,136.02,136.1,136.02,136.06,4806.0,102.895,102.9555,102.895,102.9252,4806.0
2015-06-05 11:45:00,136.05,136.07,135.99,136.06,11606.0,102.9177,102.9328,102.8723,102.9252,11606.0
2015-06-05 11:50:00,136.03,136.16,135.99,136.07,13521.0,102.9025,103.0009,102.8723,102.9328,13521.0
2015-06-05 11:55:00,136.08,136.08,136.01,136.05,4819.0,102.9403,102.9403,102.8874,102.9177,4819.0
2015-06-05 12:00:00,136.03,136.07,135.98,136.05,13676.0,102.9025,102.9328,102.8647,102.9177,13676.0
2015-06-05 12:05:00,136.06,136.09,136.02,136.09,4400.0,102.9252,102.9479,102.895,102.9479,4400.0
2015-06-05 12:10:00,136.09,136.14,136.05,136.07,4409.0,102.9479,102.9857,102.9177,102.9328,4409.0
2015-06-05 12:15:00,136.05,136.09,136.03,136.09,11785.0,102.9177,102.9479,102.9025,102.9479,11785.0
2015-06-05 12:20:00,136.06,136.09,136.01,136.03,13408.0,102.9252,102.9479,102.8874,102.9025,13408.0
2015-06-05 12:25:00,136.04,136.06,135.99,136.01,18661.0,102.9101,102.9252,102.8723,102.8874,18661.0
2015-06-05 12:30:00,135.96,135.99,135.86,135.99,8474.0,102.8496,102.8723,102.7739,102.8723,8474.0
2015-06-05 12:35:00,135.96,136.03,135.93,136.0,5490.0,102.8496,102.9025,102.8269,102.8798,5490.0
2015-06-05 12:40:00,135.98,136.31,135.91,136.21,16074.0,102.8647,103.1143,102.8117,103.0387,16074.0
2015-06-05 12:45:00,136.2,136.2,136.04,136.13,5900.0,103.0311,103.0311,102.9101,102.9782,5900.0
2015-06-05 12:50:00,136.17,136.33,136.17,136.33,3373.0,103.0084,103.1295,103.0084,103.1295,3373.0
2015-06-05 12:55:00,136.29,136.36,136.25,136.36,4300.0,103.0992,103.1522,103.0689,103.1522,4300.0
2015-06-05 13:00:00,136.32,136.32,136.25,136.3,2600.0,103.1219,103.1219,103.0689,103.1068,2600.0
2015-06-05 13:05:00,136.29,136.35,136.25,136.33,4050.0,103.0992,103.1446,103.0689,103.1295,4050.0
2015-06-05 13:10:00,136.33,136.33,136.21,136.25,3167.0,103.1295,103.1295,103.0387,103.0689,3167.0
2015-06-05 13:15:00,136.28,136.29,136.18,136.27,6435.0,103.0916,103.0992,103.016,103.0841,6435.0
2015-06-05 13:20:00,136.33,136.33,136.2,136.21,5933.0,103.1295,103.1295,103.0311,103.0387,5933.0
2015-06-05 13:25:00,136.19,136.29,136.13,136.23,5660.0,103.0236,103.0992,102.9782,103.0538,5660.0
2015-06-05 13:30:00,136.24,136.29,136.18,136.22,4203.0,103.0614,103.0992,103.016,103.0463,4203.0
2015-06-05 13:35:00,136.19,136.19,136.03,136.1,6957.0,103.0236,103.0236,102.9025,102.9555,6957.0
2015-06-05 13:40:00,136.14,136.17,136.08,136.15,11000.0,102.9857,103.0084,102.9403,102.9933,11000.0
2015-06-05 13:45:00,136.15,136.19,136.12,136.14,12120.0,102.9933,103.0236,102.9706,102.9857,12120.0
2015-06-05 13:50:00,136.15,136.21,136.15,136.15,7606.0,102.9933,103.0387,102.9933,102.9933,7606.0
2015-06-05 13:55:00,136.15,136.18,136.14,136.15,5024.0,102.9933,103.016,102.9857,102.9933,5024.0
2015-06-05 14:00:00,136.16,136.21,136.14,136.2,6412.0,103.0009,103.0387,102.9857,103.0311,6412.0
2015-06-05 14:05:00,136.21,136.22,136.14,136.14,10967.0,103.0387,103.0463,102.9857,102.9857,10967.0
2015-06-05 14:10:00,136.15,136.23,136.15,136.2,13762.0,102.9933,103.0538,102.9933,103.0311,13762.0
2015-06-05 14:15:00,136.19,136.29,136.18,136.27,7341.0,103.0236,103.0992,103.016,103.0841,7341.0
2015-06-05 14:20:00,136.24,136.24,136.13,136.19,7130.0,103.0614,103.0614,102.9782,103.0236,7130.0
2015-06-05 14:25:00,136.2,136.21,136.11,136.2,9441.0,103.0311,103.0387,102.963,103.0311,9441.0
2015-06-05 14:30:00,136.2,136.23,136.16,136.18,4984.0,103.0311,103.0538,103.0009,103.016,4984.0
2015-06-05 14:35:00,136.17,136.2,136.14,136.16,7628.0,103.0084,103.0311,102.9857,103.0009,7628.0
2015-06-05 14:40:00,136.16,136.21,136.11,136.13,6015.0,103.0009,103.0387,102.963,102.9782,6015.0
2015-06-05 14:45:00,136.14,136.16,136.1,136.13,12947.0,102.9857,103.0009,102.9555,102.9782,12947.0
2015-06-05 14:50:00,136.14,136.31,136.13,136.31,8878.0,102.9857,103.1143,102.9782,103.1143,8878.0
2015-06-05 14:55:00,136.3,136.3,136.16,136.16,5743.0,103.1068,103.1068,103.0009,103.0009,5743.0
2015-06-05 15:00:00,136.19,136.33,136.14,136.24,10541.0,103.0236,103.1295,102.9857,103.0614,10541.0
2015-06-05 15:05:00,136.23,136.37,136.2,136.22,6630.0,103.0538,103.1597,103.0311,103.0463,6630.0
2015-06-05 15:10:00,136.24,136.27,136.2,136.2,4715.0,103.0614,103.0841,103.0311,103.0311,4715.0
2015-06-05 15:15:00,136.19,136.21,136.08,136.08,10043.0,103.0236,103.0387,102.9403,102.9403,10043.0
2015-06-05 15:20:00,136.08,136.09,135.99,136.03,10655.0,102.9403,102.9479,102.8723,102.9025,10655.0
2015-06-05 15:25:00,136.03,136.11,136.0,136.07,29909.0,102.9025,102.963,102.8798,102.9328,29909.0
2015-06-05 15:30:00,136.07,136.19,136.03,136.11,24089.0,102.9328,103.0236,102.9025,102.963,24089.0
2015-06-05 15:35:00,136.11,136.11,135.96,136.06,20673.0,102.963,102.963,102.8496,102.9252,20673.0
2015-06-05 15:40:00,136.04,136.1,136.02,136.05,26261.0,102.9101,102.9555,102.895,102.9177,26261.0
2015-06-05 15:45:00,136.02,136.22,135.97,136.22,22208.0,102.895,103.0463,102.8571,103.0463,22208.0
2015-06-05 15:50:00,136.22,136.23,136.18,136.23,18626.0,103.0463,103.0538,103.016,103.0538,18626.0
2015-06-05 15:55:00,136.23,136.34,136.18,136.2,80606.0,103.0538,103.137,103.016,103.0311,80606.0
2015-06-08 09:30:00,135.87,136.1,135.82,136.1,20825.0,102.7815,102.9555,102.7437,102.9555,20825.0
2015-06-08 09:35:00,136.02,136.25,135.79,135.98,58088.0,102.895,103.0689,102.721,102.8647,58088.0
2015-06-08 09:40:00,135.96,135.96,135.72,135.72,6309.0,102.8496,102.8496,102.668,102.668,6309.0
2015-06-08 09:45:00,135.72,136.08,135.65,135.75,29964.0,102.668,102.9403,102.6151,102.6907,29964.0
2015-06-08 09:50:00,135.83,135.83,135.62,135.69,13309.0,102.7512,102.7512,102.5924,102.6453,13309.0
2015-06-08 09:55:00,135.66,135.91,135.63,135.91,4506.0,102.6226,102.8117,102.5999,102.8117,4506.0
2015-06-08 10:00:00,135.85,135.89,135.72,135.82,12900.0,102.7664,102.7966,102.668,102.7437,12900.0
2015-06-08 10:05:00,135.86,135.86,135.72,135.76,4031.0,102.7739,102.7739,102.668,102.6983,4031.0
2015-06-08 10:10:00,135.74,135.74,135.61,135.7,4633.0,102.6831,102.6831,102.5848,102.6529,4633.0
2015-06-08 10:15:00,135.72,135.78,135.63,135.78,3082.0,102.668,102.7134,102.5999,102.7134,3082.0
2015-06-08 10:20:00,135.72,135.95,135.71,135.93,2801.0,102.668,102.842,102.6605,102.8269,2801.0
2015-06-08 10:25:00,135.94,135.95,135.76,135.82,4260.0,102.8344,102.842,102.6983,102.7437,4260.0
2015-06-08 10:30:00,135.78,135.94,135.71,135.93,3100.0,102.7134,102.8344,102.6605,102.8269,3100.0
2015-06-08 10:35:00,135.92,135.99,135.88,135.93,32156.0,102.8193,102.8723,102.7891,102.8269,32156.0
2015-06-08 10:40:00,135.93,136.01,135.77,135.78,5582.0,102.8269,102.8874,102.7058,102.7134,5582.0
2015-06-08 10:45:00,135.8,135.86,135.73,135.82,3038.0,102.7285,102.7739,102.6756,102.7437,3038.0
2015-06-08 10:50:00,135.82,135.85,135.76,135.84,7933.0,102.7437,102.7664,102.6983,102.7588,7933.0
2015-06-08 10:55:00,135.84,135.89,135.78,135.84,3135.0,102.7588,102.7966,102.7134,102.7588,3135.0
2015-06-08 11:00:00,135.84,135.92,135.81,135.85,4758.0,102.7588,102.8193,102.7361,102.7664,4758.0
2015-06-08 11:05:00,135.83,135.97,135.77,135.93,5650.0,102.7512,102.8571,102.7058,102.8269,5650.0
2015-06-08 11:10:00,135.91,136.0,135.89,135.96,2800.0,102.8117,102.8798,102.7966,102.8496,2800.0
2015-06-08 11:15:00,135.92,136.03,135.92,135.97,3675.0,102.8193,102.9025,102.8193,102.8571,3675.0
2015-06-08 11:20:00,135.97,136.02,135.93,135.95,6097.0,102.8571,102.895,102.8269,102.842,6097.0
2015-06-08 11:25:00,135.97,136.03,135.89,135.91,7650.0,102.8571,102.9025,102.7966,102.8117,7650.0
2015-06-08 11:30:00,135.91,135.97,135.84,135.97,7941.0,102.8117,102.8571,102.7588,102.8571,7941.0
2015-06-08 11:35:00,135.9,135.94,135.82,135.82,7354.0,102.8042,102.8344,102.7437,102.7437,7354.0
2015-06-08 11:40:00,135.82,135.89,135.75,135.86,6886.0,102.7437,102.7966,102.6907,102.7739,6886.0
2015-06-08 11:45:00,135.87,136.02,135.82,136.02,27112.0,102.7815,102.895,102.7437,102.895,27112.0
2015-06-08 11:50:00,135.98,136.07,135.98,136.04,13090.0,102.8647,102.9328,102.8647,102.9101,13090.0
2015-06-08 11:55:00,136.01,136.17,136.01,136.11,14107.0,102.8874,103.0084,102.8874,102.963,14107.0
2015-06-08 12:00:00,136.11,136.18,135.97,136.0,4573.0,102.963,103.016,102.8571,102.8798,4573.0
2015-06-08 12:05:00,136.01,136.06,135.96,136.02,6247.0,102.8874,102.9252,102.8496,102.895,6247.0
2015-06-08 12:10:00,135.97,136.05,135.93,135.94,5700.0,102.8571,102.9177,102.8269,102.8344,5700.0
2015-06-08 12:15:00,135.96,136.03,135.96,136.01,2241.0,102.8496,102.9025,102.8496,102.8874,2241.0
2015-06-08 12:20:00,136.05,136.1,136.03,136.03,4708.0,102.9177,102.9555,102.9025,102.9025,4708.0
2015-06-08 12:25:00,136.04,136.12,135.98,136.07,3550.0,102.9101,102.9706,102.8647,102.9328,3550.0
2015-06-08 12:30:00,136.07,136.1,136.02,136.02,2300.0,102.9328,102.9555,102.895,102.895,2300.0
2015-06-08 12:35:00,136.0,136.05,135.9,135.9,5700.0,102.8798,102.9177,102.8042,102.8042,5700.0
2015-06-08 12:40:00,135.93,136.06,135.91,135.99,10021.0,102.8269,102.9252,102.8117,102.8723,10021.0
2015-06-08 12:45:00,136.0,136.05,135.99,136.05,5700.0,102.8798,102.9177,102.8723,102.9177,5700.0
2015-06-08 12:50:00,136.04,136.05,136.0,136.02,4321.0,102.9101,102.9177,102.8798,102.895,4321.0
2015-06-08 12:55:00,136.01,136.1,136.0,136.06,10289.0,102.8874,102.9555,102.8798,102.9252,10289.0
2015-06-08 13:00:00,136.06,136.1,136.0,136.03,5400.0,102.9252,102.9555,102.8798,102.9025,5400.0
2015-06-08 13:05:00,136.05,136.09,136.0,136.07,5873.0,102.9177,102.9479,102.8798,102.9328,5873.0
2015-06-08 13:10:00,136.09,136.12,136.06,136.12,8704.0,102.9479,102.9706,102.9252,102.9706,8704.0
2015-06-08 13:15:00,136.1,136.16,136.05,136.16,7564.0,102.9555,103.0009,102.9177,103.0009,7564.0
2015-06-08 13:20:00,136.2,136.21,136.14,136.15,6615.0,103.0311,103.0387,102.9857,102.9933,6615.0
2015-06-08 13:25:00,136.16,136.16,136.08,136.14,5176.0,103.0009,103.0009,102.9403,102.9857,5176.0
2015-06-08 13:30:00,136.12,136.12,135.99,135.99,8989.0,102.9706,102.9706,102.8723,102.8723,8989.0
2015-06-08 13:35:00,136.0,136.07,135.99,136.03,12331.0,102.8798,102.9328,102.8723,102.9025,12331.0
2015-06-08 13:40:00,136.02,136.03,135.99,135.99,6555.0,102.895,102.9025,102.8723,102.8723,6555.0
2015-06-08 13:45:00,135.98,136.01,135.96,136.0,8122.0,102.8647,102.8874,102.8496,102.8798,8122.0
2015-06-08 13:50:00,136.0,136.04,135.93,135.98,7806.0,102.8798,102.9101,102.8269,102.8647,7806.0
2015-06-08 13:55:00,136.01,136.03,135.9,135.93,10324.0,102.8874,102.9025,102.8042,102.8269,10324.0
2015-06-08 14:00:00,135.93,135.94,135.78,135.9,20869.0,102.8269,102.8344,102.7134,102.8042,20869.0
2015-06-08 14:05:00,135.91,135.95,135.85,135.88,9228.0,102.8117,102.842,102.7664,102.7891,9228.0
2015-06-08 14:10:00,135.85,135.87,135.78,135.78,4782.0,102.7664,102.7815,102.7134,102.7134,4782.0
2015-06-08 14:15:00,135.81,135.84,135.75,135.81,3592.0,102.7361,102.7588,102.6907,102.7361,3592.0
2015-06-08 14:20:00,135.77,135.81,135.75,135.8,8181.0,102.7058,102.7361,102.6907,102.7285,8181.0
2015-06-08 14:25:00,135.79,135.84,135.74,135.83,5815.0,102.721,102.7588,102.6831,102.7512,5815.0
2015-06-08 14:30:00,135.84,135.99,135.79,135.82,87054.0,102.7588,102.8723,102.721,102.7437,87054.0
2015-06-08 14:35:00,135.85,136.02,135.81,135.89,41504.0,102.7664,102.895,102.7361,102.7966,41504.0
2015-06-08 14:40:00,135.9,136.04,135.9,135.99,6926.0,102.8042,102.9101,102.8042,102.8723,6926.0
2015-06-08 14:45:00,136.0,136.04,135.9,135.97,6894.0,102.8798,102.9101,102.8042,102.8571,6894.0
2015-06-08 14:50:00,136.03,136.06,135.89,135.95,45172.0,102.9025,102.9252,102.7966,102.842,45172.0
2015-06-08 14:55:00,135.95,135.99,135.88,135.91,40193.0,102.842,102.8723,102.7891,102.8117,40193.0
2015-06-08 15:00:00,135.91,135.91,135.76,135.76,9055.0,102.8117,102.8117,102.6983,102.6983,9055.0
2015-06-08 15:05:00,135.76,135.9,135.75,135.84,22903.0,102.6983,102.8042,102.6907,102.7588,22903.0
2015-06-08 15:10:00,135.84,135.84,135.69,135.77,8261.0,102.7588,102.7588,102.6453,102.7058,8261.0
2015-06-08 15:15:00,135.76,135.81,135.75,135.78,5369.0,102.6983,102.7361,102.6907,102.7134,5369.0
2015-06-08 15:20:00,135.79,135.81,135.61,135.61,10446.0,102.721,102.7361,102.5848,102.5848,10446.0
2015-06-08 15:25:00,135.65,135.71,135.62,135.65,8926.0,102.6151,102.6605,102.5924,102.6151,8926.0
2015-06-08 15:30:00,135.68,135.7,135.51,135.54,25727.0,102.6378,102.6529,102.5092,102.5319,25727.0
2015-06-08 15:35:00,135.53,135.56,135.45,135.45,17363.0,102.5243,102.547,102.4638,102.4638,17363.0
2015-06-08 15:40:00,135.43,135.61,135.43,135.53,26985.0,102.4486,102.5848,102.4486,102.5243,26985.0
2015-06-08 15:45:00,135.53,135.56,135.41,135.5,21379.0,102.5243,102.547,102.4335,102.5016,21379.0
2015-06-08 15:50:00,135.49,135.59,135.47,135.52,40908.0,102.494,102.5697,102.4789,102.5167,40908.0
2015-06-08 15:55:00,135.51,135.55,135.41,135.48,107150.0,102.5092,102.5394,102.4335,102.4865,107150.0
2015-06-09 09:30:00,135.58,135.99,135.57,135.85,13041.0,102.5621,102.8723,102.5545,102.7664,13041.0
2015-06-09 09:35:00,135.96,136.2,135.9,136.13,5050.0,102.8496,103.0311,102.8042,102.9782,5050.0
2015-06-09 09:40:00,136.18,136.26,135.97,136.01,5967.0,103.016,103.0765,102.8571,102.8874,5967.0
2015-06-09 09:45:00,135.91,136.01,135.75,135.88,10436.0,102.8117,102.8874,102.6907,102.7891,10436.0
2015-06-09 09:50:00,135.86,135.96,135.68,135.81,2892.0,102.7739,102.8496,102.6378,102.7361,2892.0
2015-06-09 09:55:00,135.86,135.86,135.56,135.56,6593.0,102.7739,102.7739,102.547,102.547,6593.0
2015-06-09 10:00:00,135.56,135.62,135.34,135.47,40157.0,102.547,102.5924,102.3806,102.4789,40157.0
2015-06-09 10:05:00,135.5,135.92,135.5,135.92,3738.0,102.5016,102.8193,102.5016,102.8193,3738.0
2015-06-09 10:10:00,135.9,136.0,135.89,135.95,17640.0,102.8042,102.8798,102.7966,102.842,17640.0
2015-06-09 10:15:00,135.99,136.0,135.9,135.92,5442.0,102.8723,102.8798,102.8042,102.8193,5442.0
2015-06-09 10:20:00,135.89,135.98,135.86,135.89,5541.0,102.7966,102.8647,102.7739,102.7966,5541.0
2015-06-09 10:25:00,135.86,135.87,135.72,135.72,6671.0,102.7739,102.7815,102.668,102.668,6671.0
2015-06-09 10:30:00,135.74,135.81,135.62,135.72,7003.0,102.6831,102.7361,102.5924,102.668,7003.0
2015-06-09 10:35:00,135.75,135.87,135.75,135.85,6310.0,102.6907,102.7815,102.6907,102.7664,6310.0
2015-06-09 10:40:00,135.88,136.12,135.85,136.05,26601.0,102.7891,102.9706,102.7664,102.9177,26601.0
2015-06-09 10:45:00,136.03,136.11,136.02,136.02,4715.0,102.9025,102.963,102.895,102.895,4715.0
2015-06-09 10:50:00,136.05,136.24,136.04,136.2,5177.0,102.9177,103.0614,102.9101,103.0311,5177.0
2015-06-09 10:55:00,136.22,136.34,136.18,136.34,5931.0,103.0463,103.137,103.016,103.137,5931.0
2015-06-09 11:00:00,136.34,136.58,136.33,136.44,22419.0,103.137,103.3186,103.1295,103.2127,22419.0
2015-06-09 11:05:00,136.44,136.51,136.4,136.43,13382.0,103.2127,103.2656,103.1824,103.2051,13382.0
2015-06-09 11:10:00,136.42,136.47,136.32,136.32,7242.0,103.1975,103.2354,103.1219,103.1219,7242.0
2015-06-09 11:15:00,136.36,136.37,136.15,136.15,5972.0,103.1522,103.1597,102.9933,102.9933,5972.0
2015-06-09 11:20:00,136.17,136.26,136.14,136.24,5891.0,103.0084,103.0765,102.9857,103.0614,5891.0
2015-06-09 11:25:00,136.24,136.28,136.2,136.25,3412.0,103.0614,103.0916,103.0311,103.0689,3412.0
2015-06-09 11:30:00,136.26,136.43,136.26,136.34,3725.0,103.0765,103.2051,103.0765,103.137,3725.0
2015-06-09 11:35:00,136.33,136.33,136.24,136.27,1900.0,103.1295,103.1295,103.0614,103.0841,1900.0
2015-06-09 11:40:00,136.28,136.3,136.22,136.27,4695.0,103.0916,103.1068,103.0463,103.0841,4695.0
2015-06-09 11:45:00,136.27,136.27,136.02,136.02,3769.0,103.0841,103.0841,102.895,102.895,3769.0
2015-06-09 11:50:00,136.02,136.07,136.0,136.0,2850.0,102.895,102.9328,102.8798,102.8798,2850.0
2015-06-09 11:55:00,136.0,136.05,135.93,136.01,5328.0,102.8798,102.9177,102.8269,102.8874,5328.0
2015-06-09 12:00:00,136.0,136.0,135.85,135.86,2448.0,102.8798,102.8798,102.7664,102.7739,2448.0
2015-06-09 12:05:00,135.9,136.0,135.88,135.99,2665.0,102.8042,102.8798,102.7891,102.8723,2665.0
2015-06-09 12:10:00,135.97,135.97,135.77,135.86,3822.0,102.8571,102.8571,102.7058,102.7739,3822.0
2015-06-09 12:15:00,135.88,135.88,135.72,135.79,3548.0,102.7891,102.7891,102.668,102.721,3548.0
2015-06-09 12:20:00,135.83,135.85,135.79,135.79,1500.0,102.7512,102.7664,102.721,102.721,1500.0
2015-06-09 12:25:00,135.77,135.87,135.76,135.79,3735.0,102.7058,102.7815,102.6983,102.721,3735.0
2015-06-09 12:30:00,135.85,135.86,135.81,135.85,2614.0,102.7664,102.7739,102.7361,102.7664,2614.0
2015-06-09 12:35:00,135.83,135.9,135.79,135.89,1700.0,102.7512,102.8042,102.721,102.7966,1700.0
2015-06-09 12:40:00,135.9,135.95,135.86,135.92,2270.0,102.8042,102.842,102.7739,102.8193,2270.0
2015-06-09 12:45:00,135.92,135.93,135.82,135.86,2618.0,102.8193,102.8269,102.7437,102.7739,2618.0
2015-06-09 12:50:00,135.86,135.87,135.82,135.85,2317.0,102.7739,102.7815,102.7437,102.7664,2317.0
2015-06-09 12:55:00,135.86,135.91,135.82,135.91,7241.0,102.7739,102.8117,102.7437,102.8117,7241.0
2015-06-09 13:00:00,135.91,136.02,135.9,135.95,3838.0,102.8117,102.895,102.8042,102.842,3838.0
2015-06-09 13:05:00,135.95,135.96,135.89,135.93,3000.0,102.842,102.8496,102.7966,102.8269,3000.0
2015-06-09 13:10:00,135.89,135.91,135.84,135.84,5636.0,102.7966,102.8117,102.7588,102.7588,5636.0
2015-06-09 13:15:00,135.85,135.86,135.81,135.85,2554.0,102.7664,102.7739,102.7361,102.7664,2554.0
2015-06-09 13:20:00,135.86,135.87,135.71,135.72,2838.0,102.7739,102.7815,102.6605,102.668,2838.0
2015-06-09 13:25:00,135.72,135.77,135.72,135.75,1240.0,102.668,102.7058,102.668,102.6907,1240.0
2015-06-09 13:30:00,135.73,135.75,135.71,135.73,1635.0,102.6756,102.6907,102.6605,102.6756,1635.0
2015-06-09 13:35:00,135.73,135.73,135.6,135.6,3451.0,102.6756,102.6756,102.5772,102.5772,3451.0
2015-06-09 13:40:00,135.61,135.61,135.58,135.6,4702.0,102.5848,102.5848,102.5621,102.5772,4702.0
2015-06-09 13:45:00,135.59,135.67,135.56,135.67,4640.0,102.5697,102.6302,102.547,102.6302,4640.0
2015-06-09 13:50:00,135.64,135.65,135.6,135.65,2200.0,102.6075,102.6151,102.5772,102.6151,2200.0
2015-06-09 13:55:00,135.63,135.63,135.58,135.59,3390.0,102.5999,102.5999,102.5621,102.5697,3390.0
2015-06-09 14:00:00,135.59,135.63,135.54,135.61,6743.0,102.5697,102.5999,102.5319,102.5848,6743.0
2015-06-09 14:05:00,135.58,135.59,135.47,135.47,3061.0,102.5621,102.5697,102.4789,102.4789,3061.0
2015-06-09 14:10:00,135.46,135.51,135.35,135.35,3750.0,102.4713,102.5092,102.3881,102.3881,3750.0
2015-06-09 14:15:00,135.34,135.42,135.33,135.37,3336.0,102.3806,102.4411,102.373,102.4033,3336.0
2015-06-09 14:20:00,135.37,135.44,135.37,135.44,9374.0,102.4033,102.4562,102.4033,102.4562,9374.0
2015-06-09 14:25:00,135.44,135.47,135.41,135.44,4345.0,102.4562,102.4789,102.4335,102.4562,4345.0
2015-06-09 14:30:00,135.46,135.51,135.46,135.47,4365.0,102.4713,102.5092,102.4713,102.4789,4365.0
2015-06-09 14:35:00,135.48,135.56,135.44,135.55,3442.0,102.4865,102.547,102.4562,102.5394,3442.0
2015-06-09 14:40:00,135.55,135.55,135.46,135.46,2413.0,102.5394,102.5394,102.4713,102.4713,2413.0
2015-06-09 14:45:00,135.46,135.5,135.4,135.48,6354.0,102.4713,102.5016,102.4259,102.4865,6354.0
2015-06-09 14:50:00,135.47,135.49,135.38,135.49,18044.0,102.4789,102.494,102.4108,102.494,18044.0
2015-06-09 14:55:00,135.44,135.55,135.44,135.53,3977.0,102.4562,102.5394,102.4562,102.5243,3977.0
2015-06-09 15:00:00,135.49,135.6,135.49,135.55,8155.0,102.494,102.5772,102.494,102.5394,8155.0
2015-06-09 15:05:00,135.55,135.56,135.47,135.52,9634.0,102.5394,102.547,102.4789,102.5167,9634.0
2015-06-09 15:10:00,135.51,135.59,135.47,135.59,9292.0,102.5092,102.5697,102.4789,102.5697,9292.0
2015-06-09 15:15:00,135.55,135.66,135.55,135.66,7623.0,102.5394,102.6226,102.5394,102.6226,7623.0
2015-06-09 15:20:00,135.62,135.68,135.57,135.64,14230.0,102.5924,102.6378,102.5545,102.6075,14230.0
2015-06-09 15:25:00,135.64,135.67,135.52,135.58,9766.0,102.6075,102.6302,102.5167,102.5621,9766.0
2015-06-09 15:30:00,135.61,135.64,135.51,135.61,13939.0,102.5848,102.6075,102.5092,102.5848,13939.0
2015-06-09 15:35:00,135.6,135.73,135.57,135.71,17353.0,102.5772,102.6756,102.5545,102.6605,17353.0
2015-06-09 15:40:00,135.71,135.77,135.69,135.77,18572.0,102.6605,102.7058,102.6453,102.7058,18572.0
2015-06-09 15:45:00,135.78,135.8,135.71,135.8,21147.0,102.7134,102.7285,102.6605,102.7285,21147.0
2015-06-09 15:50:00,135.81,135.92,135.79,135.85,37274.0,102.7361,102.8193,102.721,102.7664,37274.0
2015-06-09 15:55:00,135.85,135.96,135.82,135.9,80171.0,102.7664,102.8496,102.7437,102.8042,80171.0
2015-06-10 09:30:00,136.78,136.78,135.88,135.91,24031.0,103.4699,103.4699,102.7891,102.8117,24031.0
2015-06-10 09:35:00,135.91,136.61,135.91,136.61,9104.0,102.8117,103.3413,102.8117,103.3413,9104.0
2015-06-10 09:40:00,136.7,136.83,136.63,136.83,7209.0,103.4094,103.5077,103.3564,103.5077,7209.0
2015-06-10 09:45:00,136.84,137.06,136.84,137.0,7400.0,103.5153,103.6817,103.5153,103.6363,7400.0
2015-06-10 09:50:00,136.99,137.12,136.94,137.04,4620.0,103.6287,103.7271,103.5909,103.6666,4620.0
2015-06-10 09:55:00,137.08,137.2,136.69,136.7,7983.0,103.6968,103.7876,103.4018,103.4094,7983.0
2015-06-10 10:00:00,136.79,136.96,136.78,136.85,5844.0,103.4774,103.606,103.4699,103.5228,5844.0
2015-06-10 10:05:00,136.86,137.15,136.86,137.05,10194.0,103.5304,103.7498,103.5304,103.6741,10194.0
2015-06-10 10:10:00,137.04,137.12,136.87,136.96,8442.0,103.6666,103.7271,103.538,103.606,8442.0
2015-06-10 10:15:00,136.92,137.07,136.92,136.94,8613.0,103.5758,103.6893,103.5758,103.5909,8613.0
2015-06-10 10:20:00,136.94,137.04,136.91,136.97,4625.0,103.5909,103.6666,103.5682,103.6136,4625.0
2015-06-10 10:25:00,136.96,137.18,136.96,137.18,8116.0,103.606,103.7725,103.606,103.7725,8116.0
2015-06-10 10:30:00,137.17,137.25,137.12,137.18,10132.0,103.7649,103.8254,103.7271,103.7725,10132.0
2015-06-10 10:35:00,137.24,137.28,137.08,137.12,12761.0,103.8179,103.8481,103.6968,103.7271,12761.0
2015-06-10 10:40:00,137.12,137.24,137.07,137.12,8611.0,103.7271,103.8179,103.6893,103.7271,8611.0
2015-06-10 10:45:00,137.13,137.17,137.09,137.13,7613.0,103.7346,103.7649,103.7044,103.7346,7613.0
2015-06-10 10:50:00,137.12,137.25,137.07,137.21,12157.0,103.7271,103.8254,103.6893,103.7952,12157.0
2015-06-10 10:55:00,137.24,137.37,137.21,137.32,4155.0,103.8179,103.9162,103.7952,103.8784,4155.0
2015-06-10 11:00:00,137.34,137.4,137.3,137.33,4996.0,103.8935,103.9389,103.8632,103.8859,4996.0
2015-06-10 11:05:00,137.29,137.34,137.29,137.31,2733.0,103.8557,103.8935,103.8557,103.8708,2733.0
2015-06-10 11:10:00,137.29,137.71,137.25,137.54,16826.0,103.8557,104.1734,103.8254,104.0448,16826.0
2015-06-10 11:15:00,137.55,137.66,137.41,137.46,6577.0,104.0524,104.1356,103.9464,103.9843,6577.0
2015-06-10 11:20:00,137.4,137.4,137.25,137.33,9097.0,103.9389,103.9389,103.8254,103.8859,9097.0
2015-06-10 11:25:00,137.39,137.39,137.15,137.18,20606.0,103.9313,103.9313,103.7498,103.7725,20606.0
2015-06-10 11:30:00,137.22,137.33,137.19,137.29,8280.0,103.8027,103.8859,103.78,103.8557,8280.0
2015-06-10 11:35:00,137.3,137.33,137.17,137.23,11066.0,103.8632,103.8859,103.7649,103.8103,11066.0
2015-06-10 11:40:00,137.23,137.25,137.19,137.22,3468.0,103.8103,103.8254,103.78,103.8027,3468.0
2015-06-10 11:45:00,137.2,137.29,137.18,137.24,5935.0,103.7876,103.8557,103.7725,103.8179,5935.0
2015-06-10 11:50:00,137.23,137.3,137.13,137.25,6664.0,103.8103,103.8632,103.7346,103.8254,6664.0
2015-06-10 11:55:00,137.25,137.32,137.25,137.25,8618.0,103.8254,103.8784,103.8254,103.8254,8618.0
2015-06-10 12:00:00,137.23,137.27,137.17,137.27,10109.0,103.8103,103.8405,103.7649,103.8405,10109.0
2015-06-10 12:05:00,137.26,137.37,137.22,137.22,3390.0,103.833,103.9162,103.8027,103.8027,3390.0
2015-06-10 12:10:00,137.22,137.23,137.16,137.17,3976.0,103.8027,103.8103,103.7573,103.7649,3976.0
2015-06-10 12:15:00,137.15,137.26,137.06,137.18,33528.0,103.7498,103.833,103.6817,103.7725,33528.0
2015-06-10 12:20:00,137.19,137.25,137.18,137.21,5001.0,103.78,103.8254,103.7725,103.7952,5001.0
2015-06-10 12:25:00,137.21,137.27,137.11,137.18,18235.0,103.7952,103.8405,103.7195,103.7725,18235.0
2015-06-10 12:30:00,137.17,137.24,137.14,137.19,4242.0,103.7649,103.8179,103.7422,103.78,4242.0
2015-06-10 12:35:00,137.14,137.2,137.07,137.08,4673.0,103.7422,103.7876,103.6893,103.6968,4673.0
2015-06-10 12:40:00,137.08,137.08,137.0,137.0,6600.0,103.6968,103.6968,103.6363,103.6363,6600.0
2015-06-10 12:45:00,137.02,137.02,136.95,136.96,8535.0,103.6514,103.6514,103.5985,103.606,8535.0
2015-06-10 12:50:00,136.96,137.09,136.95,136.99,17986.0,103.606,103.7044,103.5985,103.6287,17986.0
2015-06-10 12:55:00,136.99,137.01,136.94,136.99,6837.0,103.6287,103.6439,103.5909,103.6287,6837.0
2015-06-10 13:00:00,136.99,137.07,136.97,137.06,2467.0,103.6287,103.6893,103.6136,103.6817,2467.0
2015-06-10 13:05:00,137.09,137.11,137.01,137.1,4120.0,103.7044,103.7195,103.6439,103.7119,4120.0
2015-06-10 13:10:00,137.1,137.11,136.92,136.95,11591.0,103.7119,103.7195,103.5758,103.5985,11591.0
2015-06-10 13:15:00,136.95,136.98,136.76,136.8,5804.0,103.5985,103.6212,103.4547,103.485,5804.0
2015-06-10 13:20:00,136.81,136.84,136.76,136.83,3883.0,103.4926,103.5153,103.4547,103.5077,3883.0
2015-06-10 13:25:00,136.83,136.83,136.76,136.78,8711.0,103.5077,103.5077,103.4547,103.4699,8711.0
2015-06-10 13:30:00,136.79,136.79,136.62,136.75,15870.0,103.4774,103.4774,103.3488,103.4472,15870.0
2015-06-10 13:35:00,136.73,136.74,136.69,136.71,6300.0,103.4321,103.4396,103.4018,103.4169,6300.0
2015-06-10 13:40:00,136.7,136.75,136.62,136.74,10460.0,103.4094,103.4472,103.3488,103.4396,10460.0
2015-06-10 13:45:00,136.73,136.77,136.69,136.75,8734.0,103.4321,103.4623,103.4018,103.4472,8734.0
2015-06-10 13:50:00,136.74,136.76,136.69,136.74,6423.0,103.4396,103.4547,103.4018,103.4396,6423.0
2015-06-10 13:55:00,136.73,136.84,136.72,136.83,10662.0,103.4321,103.5153,103.4245,103.5077,10662.0
2015-06-10 14:00:00,136.87,137.06,136.87,137.06,8125.0,103.538,103.6817,103.538,103.6817,8125.0
2015-06-10 14:05:00,137.05,137.08,137.01,137.02,4235.0,103.6741,103.6968,103.6439,103.6514,4235.0
2015-06-10 14:10:00,137.02,137.06,136.99,137.06,3481.0,103.6514,103.6817,103.6287,103.6817,3481.0
2015-06-10 14:15:00,137.06,137.1,137.01,137.08,7950.0,103.6817,103.7119,103.6439,103.6968,7950.0
2015-06-10 14:20:00,137.09,137.2,137.07,137.2,6257.0,103.7044,103.7876,103.6893,103.7876,6257.0
2015-06-10 14:25:00,137.19,137.21,137.09,137.13,11528.0,103.78,103.7952,103.7044,103.7346,11528.0
2015-06-10 14:30:00,137.11,137.12,137.05,137.05,5675.0,103.7195,103.7271,103.6741,103.6741,5675.0
2015-06-10 14:35:00,137.07,137.15,137.04,137.1,8273.0,103.6893,103.7498,103.6666,103.7119,8273.0
2015-06-10 14:40:00,137.07,137.1,137.01,137.05,5658.0,103.6893,103.7119,103.6439,103.6741,5658.0
2015-06-10 14:45:00,137.06,137.09,137.03,137.08,5718.0,103.6817,103.7044,103.659,103.6968,5718.0
2015-06-10 14:50:00,137.07,137.13,137.02,137.13,3785.0,103.6893,103.7346,103.6514,103.7346,3785.0
2015-06-10 14:55:00,137.14,137.24,137.11,137.24,4765.0,103.7422,103.8179,103.7195,103.8179,4765.0
2015-06-10 15:00:00,137.23,137.23,137.12,137.18,5299.0,103.8103,103.8103,103.7271,103.7725,5299.0
2015-06-10 15:05:00,137.18,137.23,137.17,137.19,6101.0,103.7725,103.8103,103.7649,103.78,6101.0
2015-06-10 15:10:00,137.19,137.19,137.1,137.13,8231.0,103.78,103.78,103.7119,103.7346,8231.0
2015-06-10 15:15:00,137.12,137.14,137.06,137.13,8460.0,103.7271,103.7422,103.6817,103.7346,8460.0
2015-06-10 15:20:00,137.13,137.22,137.13,137.2,8779.0,103.7346,103.8027,103.7346,103.7876,8779.0
2015-06-10 15:25:00,137.21,137.23,137.17,137.19,5831.0,103.7952,103.8103,103.7649,103.78,5831.0
2015-06-10 15:30:00,137.2,137.25,137.14,137.24,10098.0,103.7876,103.8254,103.7422,103.8179,10098.0
2015-06-10 15:35:00,137.23,137.24,137.18,137.21,6447.0,103.8103,103.8179,103.7725,103.7952,6447.0
2015-06-10 15:40:00,137.21,137.22,137.16,137.19,17978.0,103.7952,103.8027,103.7573,103.78,17978.0
2015-06-10 15:45:00,137.19,137.34,137.18,137.31,15762.0,103.78,103.8935,103.7725,103.8708,15762.0
2015-06-10 15:50:00,137.31,137.35,137.24,137.26,29315.0,103.8708,103.9011,103.8179,103.833,29315.0
2015-06-10 15:55:00,137.24,137.24,137.1,137.13,34637.0,103.8179,103.8179,103.7119,103.7346,34637.0
2015-06-11 09:30:00,137.07,137.43,136.84,136.98,30272.0,103.6893,103.9616,103.5153,103.6212,30272.0
2015-06-11 09:35:00,137.09,137.16,136.93,137.06,13495.0,103.7044,103.7573,103.5833,103.6817,13495.0
2015-06-11 09:40:00,137.1,137.39,136.95,137.39,9593.0,103.7119,103.9313,103.5985,103.9313,9593.0
2015-06-11 09:45:00,137.35,137.5,137.26,137.44,13402.0,103.9011,104.0145,103.833,103.9691,13402.0
2015-06-11 09:50:00,137.46,137.55,137.43,137.46,3094.0,103.9843,104.0524,103.9616,103.9843,3094.0
2015-06-11 09:55:00,137.51,137.61,137.46,137.51,6473.0,104.0221,104.0977,103.9843,104.0221,6473.0
2015-06-11 10:00:00,137.52,137.7,137.51,137.65,9164.0,104.0297,104.1658,104.0221,104.128,9164.0
2015-06-11 10:05:00,137.66,137.88,137.66,137.84,8654.0,104.1356,104.302,104.1356,104.2717,8654.0
2015-06-11 10:10:00,137.81,137.94,137.76,137.92,6033.0,104.249,104.3474,104.2112,104.3322,6033.0
2015-06-11 10:15:00,137.94,137.95,137.79,137.86,6023.0,104.3474,104.3549,104.2339,104.2869,6023.0
2015-06-11 10:20:00,137.87,137.9,137.71,137.71,4305.0,104.2944,104.3171,104.1734,104.1734,4305.0
2015-06-11 10:25:00,137.68,137.68,137.49,137.52,7722.0,104.1507,104.1507,104.007,104.0297,7722.0
2015-06-11 10:30:00,137.53,137.54,137.11,137.24,10701.0,104.0372,104.0448,103.7195,103.8179,10701.0
2015-06-11 10:35:00,137.21,137.21,137.08,137.18,14397.0,103.7952,103.7952,103.6968,103.7725,14397.0
2015-06-11 10:40:00,137.19,137.41,137.18,137.36,5506.0,103.78,103.9464,103.7725,103.9086,5506.0
2015-06-11 10:45:00,137.43,137.47,137.38,137.43,2528.0,103.9616,103.9918,103.9238,103.9616,2528.0
2015-06-11 10:50:00,137.43,137.45,137.39,137.45,4100.0,103.9616,103.9767,103.9313,103.9767,4100.0
2015-06-11 10:55:00,137.42,137.45,137.38,137.39,6900.0,103.954,103.9767,103.9238,103.9313,6900.0
2015-06-11 11:00:00,137.37,137.43,137.33,137.33,10391.0,103.9162,103.9616,103.8859,103.8859,10391.0
2015-06-11 11:05:00,137.34,137.53,137.31,137.52,17552.0,103.8935,104.0372,103.8708,104.0297,17552.0
2015-06-11 11:10:00,137.54,137.59,137.46,137.5,11677.0,104.0448,104.0826,103.9843,104.0145,11677.0
2015-06-11 11:15:00,137.46,137.53,137.38,137.46,7374.0,103.9843,104.0372,103.9238,103.9843,7374.0
2015-06-11 11:20:00,137.48,137.59,137.47,137.55,10636.0,103.9994,104.0826,103.9918,104.0524,10636.0
2015-06-11 11:25:00,137.55,137.56,137.48,137.5,6148.0,104.0524,104.0599,103.9994,104.0145,6148.0
2015-06-11 11:30:00,137.52,137.52,137.47,137.5,5024.0,104.0297,104.0297,103.9918,104.0145,5024.0
2015-06-11 11:35:00,137.5,137.52,137.48,137.5,12727.0,104.0145,104.0297,103.9994,104.0145,12727.0
2015-06-11 11:40:00,137.49,137.5,137.43,137.43,7520.0,104.007,104.0145,103.9616,103.9616,7520.0
2015-06-11 11:45:00,137.4,137.51,137.38,137.48,4465.0,103.9389,104.0221,103.9238,103.9994,4465.0
2015-06-11 11:50:00,137.49,137.55,137.49,137.5,4752.0,104.007,104.0524,104.007,104.0145,4752.0
2015-06-11 11:55:00,137.5,137.52,137.39,137.52,9895.0,104.0145,104.0297,103.9313,104.0297,9895.0
2015-06-11 12:00:00,137.5,137.54,137.49,137.51,4945.0,104.0145,104.0448,104.007,104.0221,4945.0
2015-06-11 12:05:00,137.49,137.5,137.4,137.43,5623.0,104.007,104.0145,103.9389,103.9616,5623.0
2015-06-11 12:10:00,137.46,137.49,137.44,137.44,3427.0,103.9843,104.007,103.9691,103.9691,3427.0
2015-06-11 12:15:00,137.45,137.45,137.4,137.44,2424.0,103.9767,103.9767,103.9389,103.9691,2424.0
2015-06-11 12:20:00,137.44,137.49,137.44,137.44,4679.0,103.9691,104.007,103.9691,103.9691,4679.0
2015-06-11 12:25:00,137.43,137.53,137.43,137.53,4130.0,103.9616,104.0372,103.9616,104.0372,4130.0
2015-06-11 12:30:00,137.54,137.57,137.52,137.53,5251.0,104.0448,104.0675,104.0297,104.0372,5251.0
2015-06-11 12:35:00,137.53,137.55,137.51,137.55,5200.0,104.0372,104.0524,104.0221,104.0524,5200.0
2015-06-11 12:40:00,137.57,137.59,137.55,137.58,5124.0,104.0675,104.0826,104.0524,104.075,5124.0
2015-06-11 12:45:00,137.58,137.59,137.54,137.56,7679.0,104.075,104.0826,104.0448,104.0599,7679.0
2015-06-11 12:50:00,137.56,137.56,137.5,137.53,8662.0,104.0599,104.0599,104.0145,104.0372,8662.0
2015-06-11 12:55:00,137.52,137.54,137.5,137.52,3100.0,104.0297,104.0448,104.0145,104.0297,3100.0
2015-06-11 13:00:00,137.51,137.51,137.43,137.5,7706.0,104.0221,104.0221,103.9616,104.0145,7706.0
2015-06-11 13:05:00,137.45,137.48,137.42,137.45,5068.0,103.9767,103.9994,103.954,103.9767,5068.0
2015-06-11 13:10:00,137.44,137.46,137.4,137.46,2468.0,103.9691,103.9843,103.9389,103.9843,2468.0
2015-06-11 13:15:00,137.45,137.49,137.44,137.48,5068.0,103.9767,104.007,103.9691,103.9994,5068.0
2015-06-11 13:20:00,137.5,137.54,137.46,137.54,3768.0,104.0145,104.0448,103.9843,104.0448,3768.0
2015-06-11 13:25:00,137.53,137.54,137.45,137.47,7760.0,104.0372,104.0448,103.9767,103.9918,7760.0
2015-06-11 13:30:00,137.5,137.56,137.47,137.51,6183.0,104.0145,104.0599,103.9918,104.0221,6183.0
2015-06-11 13:35:00,137.5,137.52,137.45,137.49,3915.0,104.0145,104.0297,103.9767,104.007,3915.0
2015-06-11 13:40:00,137.49,137.54,137.46,137.5,28168.0,104.007,104.0448,103.9843,104.0145,28168.0
2015-06-11 13:45:00,137.52,137.6,137.5,137.56,9830.0,104.0297,104.0902,104.0145,104.0599,9830.0
2015-06-11 13:50:00,137.54,137.59,137.53,137.59,2847.0,104.0448,104.0826,104.0372,104.0826,2847.0
2015-06-11 13:55:00,137.59,137.64,137.55,137.61,4580.0,104.0826,104.1204,104.0524,104.0977,4580.0
2015-06-11 14:00:00,137.6,137.61,137.58,137.58,5550.0,104.0902,104.0977,104.075,104.075,5550.0
2015-06-11 14:05:00,137.59,137.59,137.55,137.57,6705.0,104.0826,104.0826,104.0524,104.0675,6705.0
2015-06-11 14:10:00,137.57,137.64,137.55,137.57,20302.0,104.0675,104.1204,104.0524,104.0675,20302.0
2015-06-11 14:15:00,137.56,137.59,137.55,137.58,3488.0,104.0599,104.0826,104.0524,104.075,3488.0
2015-06-11 14:20:00,137.58,137.64,137.57,137.64,21273.0,104.075,104.1204,104.0675,104.1204,21273.0
2015-06-11 14:25:00,137.64,137.64,137.6,137.6,6946.0,104.1204,104.1204,104.0902,104.0902,6946.0
2015-06-11 14:30:00,137.61,137.65,137.6,137.62,12321.0,104.0977,104.128,104.0902,104.1053,12321.0
2015-06-11 14:35:00,137.63,137.87,137.62,137.86,14991.0,104.1129,104.2944,104.1053,104.2869,14991.0
2015-06-11 14:40:00,137.86,137.99,137.83,137.88,19032.0,104.2869,104.3852,104.2642,104.302,19032.0
2015-06-11 14:45:00,137.88,137.88,137.8,137.8,6924.0,104.302,104.302,104.2415,104.2415,6924.0
2015-06-11 14:50:00,137.81,137.83,137.76,137.79,7086.0,104.249,104.2642,104.2112,104.2339,7086.0
2015-06-11 14:55:00,137.77,137.82,137.75,137.8,10663.0,104.2188,104.2566,104.2036,104.2415,10663.0
2015-06-11 15:00:00,137.82,137.88,137.81,137.88,5095.0,104.2566,104.302,104.249,104.302,5095.0
2015-06-11 15:05:00,137.88,137.88,137.86,137.87,5200.0,104.302,104.302,104.2869,104.2944,5200.0
2015-06-11 15:10:00,137.87,137.95,137.85,137.92,11879.0,104.2944,104.3549,104.2793,104.3322,11879.0
2015-06-11 15:15:00,137.94,137.94,137.85,137.89,8136.0,104.3474,104.3474,104.2793,104.3096,8136.0
2015-06-11 15:20:00,137.88,137.93,137.86,137.9,9360.0,104.302,104.3398,104.2869,104.3171,9360.0
2015-06-11 15:25:00,137.92,137.93,137.83,137.9,6708.0,104.3322,104.3398,104.2642,104.3171,6708.0
2015-06-11 15:30:00,137.9,137.94,137.81,137.81,13954.0,104.3171,104.3474,104.249,104.249,13954.0
2015-06-11 15:35:00,137.81,137.82,137.72,137.72,12286.0,104.249,104.2566,104.181,104.181,12286.0
2015-06-11 15:40:00,137.72,137.75,137.69,137.75,9816.0,104.181,104.2036,104.1583,104.2036,9816.0
2015-06-11 15:45:00,137.74,137.77,137.66,137.75,21301.0,104.1961,104.2188,104.1356,104.2036,21301.0
2015-06-11 15:50:00,137.74,137.76,137.69,137.76,26973.0,104.1961,104.2112,104.1583,104.2112,26973.0
2015-06-11 15:55:00,137.75,137.87,137.72,137.85,56359.0,104.2036,104.2944,104.181,104.2793,56359.0
2015-06-12 09:30:00,137.41,137.85,137.08,137.64,14186.0,103.9464,104.2793,103.6968,104.1204,14186.0
2015-06-12 09:35:00,137.79,137.85,137.47,137.82,9465.0,104.2339,104.2793,103.9918,104.2566,9465.0
2015-06-12 09:40:00,137.75,137.75,137.31,137.48,2764.0,104.2036,104.2036,103.8708,103.9994,2764.0
2015-06-12 09:45:00,137.5,137.76,137.48,137.69,2891.0,104.0145,104.2112,103.9994,104.1583,2891.0
2015-06-12 09:50:00,137.69,137.69,137.25,137.31,3313.0,104.1583,104.1583,103.8254,103.8708,3313.0
2015-06-12 09:55:00,137.33,137.57,137.32,137.55,2210.0,103.8859,104.0675,103.8784,104.0524,2210.0
2015-06-12 10:00:00,137.56,137.63,137.53,137.56,1700.0,104.0599,104.1129,104.0372,104.0599,1700.0
2015-06-12 10:05:00,137.54,137.59,137.35,137.35,3775.0,104.0448,104.0826,103.9011,103.9011,3775.0
2015-06-12 10:10:00,137.31,137.31,137.19,137.2,5600.0,103.8708,103.8708,103.78,103.7876,5600.0
2015-06-12 10:15:00,137.22,137.32,137.2,137.2,14459.0,103.8027,103.8784,103.7876,103.7876,14459.0
2015-06-12 10:20:00,137.12,137.24,137.1,137.15,6600.0,103.7271,103.8179,103.7119,103.7498,6600.0
2015-06-12 10:25:00,137.1,137.15,137.06,137.09,4490.0,103.7119,103.7498,103.6817,103.7044,4490.0
2015-06-12 10:30:00,137.07,137.14,136.94,137.0,17532.0,103.6893,103.7422,103.5909,103.6363,17532.0
2015-06-12 10:35:00,137.0,137.1,136.9,137.02,28364.0,103.6363,103.7119,103.5607,103.6514,28364.0
2015-06-12 10:40:00,137.01,137.06,136.92,137.02,9100.0,103.6439,103.6817,103.5758,103.6514,9100.0
2015-06-12 10:45:00,137.0,137.0,136.79,136.89,10251.0,103.6363,103.6363,103.4774,103.5531,10251.0
2015-06-12 10:50:00,136.87,136.99,136.87,136.93,5015.0,103.538,103.6287,103.538,103.5833,5015.0
2015-06-12 10:55:00,136.92,136.92,136.79,136.79,7165.0,103.5758,103.5758,103.4774,103.4774,7165.0
2015-06-12 11:00:00,136.78,136.88,136.74,136.88,4992.0,103.4699,103.5455,103.4396,103.5455,4992.0
2015-06-12 11:05:00,136.89,136.94,136.86,136.89,2487.0,103.5531,103.5909,103.5304,103.5531,2487.0
2015-06-12 11:10:00,136.89,137.11,136.82,137.07,4950.0,103.5531,103.7195,103.5001,103.6893,4950.0
2015-06-12 11:15:00,137.11,137.28,137.1,137.28,1886.0,103.7195,103.8481,103.7119,103.8481,1886.0
2015-06-12 11:20:00,137.32,137.37,137.24,137.27,6750.0,103.8784,103.9162,103.8179,103.8405,6750.0
2015-06-12 11:25:00,137.3,137.42,137.3,137.34,2506.0,103.8632,103.954,103.8632,103.8935,2506.0
2015-06-12 11:30:00,137.38,137.42,137.25,137.26,2300.0,103.9238,103.954,103.8254,103.833,2300.0
2015-06-12 11:35:00,137.22,137.26,137.15,137.22,3647.0,103.8027,103.833,103.7498,103.8027,3647.0
2015-06-12 11:40:00,137.19,137.19,137.02,137.09,3870.0,103.78,103.78,103.6514,103.7044,3870.0
2015-06-12 11:45:00,137.1,137.1,137.02,137.06,3400.0,103.7119,103.7119,103.6514,103.6817,3400.0
2015-06-12 11:50:00,137.1,137.15,137.06,137.14,3600.0,103.7119,103.7498,103.6817,103.7422,3600.0
2015-06-12 11:55:00,137.13,137.15,137.02,137.11,6205.0,103.7346,103.7498,103.6514,103.7195,6205.0
2015-06-12 12:00:00,137.12,137.19,137.07,137.12,3372.0,103.7271,103.78,103.6893,103.7271,3372.0
2015-06-12 12:05:00,137.1,137.15,137.07,137.09,2427.0,103.7119,103.7498,103.6893,103.7044,2427.0
2015-06-12 12:10:00,137.06,137.1,136.98,137.0,5939.0,103.6817,103.7119,103.6212,103.6363,5939.0
2015-06-12 12:15:00,137.0,137.0,136.93,136.99,2725.0,103.6363,103.6363,103.5833,103.6287,2725.0
2015-06-12 12:20:00,137.02,137.07,137.01,137.05,1900.0,103.6514,103.6893,103.6439,103.6741,1900.0
2015-06-12 12:25:00,137.02,137.07,136.96,137.02,2402.0,103.6514,103.6893,103.606,103.6514,2402.0
2015-06-12 12:30:00,136.97,136.99,136.92,136.95,5291.0,103.6136,103.6287,103.5758,103.5985,5291.0
2015-06-12 12:35:00,136.98,137.09,136.98,137.07,2812.0,103.6212,103.7044,103.6212,103.6893,2812.0
2015-06-12 12:40:00,137.05,137.11,136.97,137.08,6544.0,103.6741,103.7195,103.6136,103.6968,6544.0
2015-06-12 12:45:00,137.08,137.13,137.04,137.05,3399.0,103.6968,103.7346,103.6666,103.6741,3399.0
2015-06-12 12:50:00,137.06,137.08,136.96,137.01,5925.0,103.6817,103.6968,103.606,103.6439,5925.0
2015-06-12 12:55:00,137.0,137.01,136.94,136.95,2114.0,103.6363,103.6439,103.5909,103.5985,2114.0
2015-06-12 13:00:00,136.96,137.07,136.96,137.03,7457.0,103.606,103.6893,103.606,103.659,7457.0
2015-06-12 13:05:00,137.02,137.08,136.98,137.04,4332.0,103.6514,103.6968,103.6212,103.6666,4332.0
2015-06-12 13:10:00,137.03,137.11,137.03,137.11,1620.0,103.659,103.7195,103.659,103.7195,1620.0
2015-06-12 13:15:00,137.12,137.24,137.11,137.24,7436.0,103.7271,103.8179,103.7195,103.8179,7436.0
2015-06-12 13:20:00,137.25,137.34,137.24,137.31,3595.0,103.8254,103.8935,103.8179,103.8708,3595.0
2015-06-12 13:25:00,137.34,137.34,137.23,137.31,4087.0,103.8935,103.8935,103.8103,103.8708,4087.0
2015-06-12 13:30:00,137.29,137.39,137.26,137.31,10440.0,103.8557,103.9313,103.833,103.8708,10440.0
2015-06-12 13:35:00,137.31,137.31,137.26,137.26,2142.0,103.8708,103.8708,103.833,103.833,2142.0
2015-06-12 13:40:00,137.26,137.28,137.16,137.16,3168.0,103.833,103.8481,103.7573,103.7573,3168.0
2015-06-12 13:45:00,137.16,137.19,137.11,137.13,4730.0,103.7573,103.78,103.7195,103.7346,4730.0
2015-06-12 13:50:00,137.09,137.18,137.07,137.15,3225.0,103.7044,103.7725,103.6893,103.7498,3225.0
2015-06-12 13:55:00,137.16,137.2,137.16,137.2,6026.0,103.7573,103.7876,103.7573,103.7876,6026.0
2015-06-12 14:00:00,137.19,137.24,137.17,137.23,4021.0,103.78,103.8179,103.7649,103.8103,4021.0
2015-06-12 14:05:00,137.2,137.2,137.12,137.13,4893.0,103.7876,103.7876,103.7271,103.7346,4893.0
2015-06-12 14:10:00,137.14,137.18,137.14,137.16,3335.0,103.7422,103.7725,103.7422,103.7573,3335.0
2015-06-12 14:15:00,137.16,137.18,137.13,137.13,2506.0,103.7573,103.7725,103.7346,103.7346,2506.0
2015-06-12 14:20:00,137.14,137.14,137.07,137.09,3183.0,103.7422,103.7422,103.6893,103.7044,3183.0
2015-06-12 14:25:00,137.07,137.09,137.05,137.07,2687.0,103.6893,103.7044,103.6741,103.6893,2687.0
2015-06-12 14:30:00,137.07,137.07,136.96,137.0,7992.0,103.6893,103.6893,103.606,103.6363,7992.0
2015-06-12 14:35:00,137.0,137.03,136.96,136.99,8763.0,103.6363,103.659,103.606,103.6287,8763.0
2015-06-12 14:40:00,137.0,137.04,137.0,137.01,3673.0,103.6363,103.6666,103.6363,103.6439,3673.0
2015-06-12 14:45:00,137.01,137.04,137.0,137.04,3180.0,103.6439,103.6666,103.6363,103.6666,3180.0
2015-06-12 14:50:00,137.03,137.09,137.02,137.04,5224.0,103.659,103.7044,103.6514,103.6666,5224.0
2015-06-12 14:55:00,137.03,137.03,136.99,137.0,9563.0,103.659,103.659,103.6287,103.6363,9563.0
2015-06-12 15:00:00,136.99,137.1,136.99,137.1,8999.0,103.6287,103.7119,103.6287,103.7119,8999.0
2015-06-12 15:05:00,137.09,137.1,137.04,137.1,7725.0,103.7044,103.7119,103.6666,103.7119,7725.0
2015-06-12 15:10:00,137.12,137.15,137.07,137.07,10732.0,103.7271,103.7498,103.6893,103.6893,10732.0
2015-06-12 15:15:00,137.09,137.15,137.07,137.14,6931.0,103.7044,103.7498,103.6893,103.7422,6931.0
2015-06-12 15:20:00,137.17,137.26,137.17,137.24,5073.0,103.7649,103.833,103.7649,103.8179,5073.0
2015-06-12 15:25:00,137.24,137.24,137.17,137.22,5726.0,103.8179,103.8179,103.7649,103.8027,5726.0
2015-06-12 15:30:00,137.21,137.37,137.21,137.26,8728.0,103.7952,103.9162,103.7952,103.833,8728.0
2015-06-12 15:35:00,137.28,137.3,137.16,137.2,6391.0,103.8481,103.8632,103.7573,103.7876,6391.0
2015-06-12 15:40:00,137.18,137.21,137.16,137.19,6277.0,103.7725,103.7952,103.7573,103.78,6277.0
2015-06-12 15:45:00,137.19,137.24,137.17,137.17,7834.0,103.78,103.8179,103.7649,103.7649,7834.0
2015-06-12 15:50:00,137.17,137.25,137.17,137.23,11599.0,103.7649,103.8254,103.7649,103.8103,11599.0
2015-06-12 15:55:00,137.22,137.27,137.11,137.12,31898.0,103.8027,103.8405,103.7195,103.7271,31898.0
2015-06-15 09:30:00,136.02,136.33,135.18,135.62,34157.0,102.895,103.1295,102.2595,102.5924,34157.0
2015-06-15 09:35:00,135.55,135.55,135.23,135.28,13259.0,102.5394,102.5394,102.2973,102.3352,13259.0
2015-06-15 09:40:00,135.31,135.59,135.23,135.4,15990.0,102.3579,102.5697,102.2973,102.4259,15990.0
2015-06-15 09:45:00,135.4,135.7,135.39,135.55,10258.0,102.4259,102.6529,102.4184,102.5394,10258.0
2015-06-15 09:50:00,135.48,135.56,135.4,135.52,10775.0,102.4865,102.547,102.4259,102.5167,10775.0
2015-06-15 09:55:00,135.57,135.68,135.52,135.6,1547.0,102.5545,102.6378,102.5167,102.5772,1547.0
2015-06-15 10:00:00,135.63,136.03,135.63,135.99,18838.0,102.5999,102.9025,102.5999,102.8723,18838.0
2015-06-15 10:05:00,136.0,136.0,135.7,135.73,10119.0,102.8798,102.8798,102.6529,102.6756,10119.0
2015-06-15 10:10:00,135.7,135.99,135.68,135.99,19064.0,102.6529,102.8723,102.6378,102.8723,19064.0
2015-06-15 10:15:00,136.0,136.08,135.97,136.0,8781.0,102.8798,102.9403,102.8571,102.8798,8781.0
2015-06-15 10:20:00,136.0,136.09,135.91,135.97,6100.0,102.8798,102.9479,102.8117,102.8571,6100.0
2015-06-15 10:25:00,135.93,136.09,135.88,136.02,5713.0,102.8269,102.9479,102.7891,102.895,5713.0
2015-06-15 10:30:00,136.06,136.09,135.98,136.03,13293.0,102.9252,102.9479,102.8647,102.9025,13293.0
2015-06-15 10:35:00,136.0,136.21,135.98,136.16,16005.0,102.8798,103.0387,102.8647,103.0009,16005.0
2015-06-15 10:40:00,136.13,136.17,136.01,136.14,12235.0,102.9782,103.0084,102.8874,102.9857,12235.0
2015-06-15 10:45:00,136.11,136.33,136.09,136.25,13661.0,102.963,103.1295,102.9479,103.0689,13661.0
2015-06-15 10:50:00,136.21,136.29,136.1,136.1,7019.0,103.0387,103.0992,102.9555,102.9555,7019.0
2015-06-15 10:55:00,136.1,136.14,136.02,136.1,3875.0,102.9555,102.9857,102.895,102.9555,3875.0
2015-06-15 11:00:00,136.11,136.49,136.11,136.3,7122.0,102.963,103.2505,102.963,103.1068,7122.0
2015-06-15 11:05:00,136.35,136.35,136.26,136.34,4624.0,103.1446,103.1446,103.0765,103.137,4624.0
2015-06-15 11:10:00,136.34,136.57,136.34,136.38,5102.0,103.137,103.311,103.137,103.1673,5102.0
2015-06-15 11:15:00,136.42,136.43,136.3,136.3,900.0,103.1975,103.2051,103.1068,103.1068,900.0
2015-06-15 11:20:00,136.33,136.34,136.01,136.12,7654.0,103.1295,103.137,102.8874,102.9706,7654.0
2015-06-15 11:25:00,136.09,136.09,135.97,135.99,16681.0,102.9479,102.9479,102.8571,102.8723,16681.0
2015-06-15 11:30:00,136.0,136.03,135.95,135.96,7249.0,102.8798,102.9025,102.842,102.8496,7249.0
2015-06-15 11:35:00,135.99,136.0,135.92,135.95,3429.0,102.8723,102.8798,102.8193,102.842,3429.0
2015-06-15 11:40:00,135.96,136.03,135.92,135.93,2251.0,102.8496,102.9025,102.8193,102.8269,2251.0
2015-06-15 11:45:00,135.93,136.06,135.86,136.05,5886.0,102.8269,102.9252,102.7739,102.9177,5886.0
2015-06-15 11:50:00,136.11,136.18,136.03,136.09,2801.0,102.963,103.016,102.9025,102.9479,2801.0
2015-06-15 11:55:00,136.05,136.05,135.89,135.9,13774.0,102.9177,102.9177,102.7966,102.8042,13774.0
2015-06-15 12:00:00,135.88,135.88,135.74,135.86,10531.0,102.7891,102.7891,102.6831,102.7739,10531.0
2015-06-15 12:05:00,135.85,135.9,135.83,135.85,3373.0,102.7664,102.8042,102.7512,102.7664,3373.0
2015-06-15 12:10:00,135.83,135.88,135.81,135.88,2530.0,102.7512,102.7891,102.7361,102.7891,2530.0
2015-06-15 12:15:00,135.87,135.87,135.76,135.85,4110.0,102.7815,102.7815,102.6983,102.7664,4110.0
2015-06-15 12:20:00,135.85,135.92,135.8,135.92,8818.0,102.7664,102.8193,102.7285,102.8193,8818.0
2015-06-15 12:25:00,135.91,135.91,135.71,135.73,5088.0,102.8117,102.8117,102.6605,102.6756,5088.0
2015-06-15 12:30:00,135.73,135.85,135.73,135.83,7447.0,102.6756,102.7664,102.6756,102.7512,7447.0
2015-06-15 12:35:00,135.81,135.82,135.73,135.75,4503.0,102.7361,102.7437,102.6756,102.6907,4503.0
2015-06-15 12:40:00,135.76,135.78,135.71,135.76,4801.0,102.6983,102.7134,102.6605,102.6983,4801.0
2015-06-15 12:45:00,135.77,135.89,135.76,135.89,3641.0,102.7058,102.7966,102.6983,102.7966,3641.0
2015-06-15 12:50:00,135.92,135.92,135.86,135.86,1602.0,102.8193,102.8193,102.7739,102.7739,1602.0
2015-06-15 12:55:00,135.86,135.87,135.72,135.74,5841.0,102.7739,102.7815,102.668,102.6831,5841.0
2015-06-15 13:00:00,135.76,135.76,135.71,135.71,4000.0,102.6983,102.6983,102.6605,102.6605,4000.0
2015-06-15 13:05:00,135.71,135.73,135.65,135.69,6834.0,102.6605,102.6756,102.6151,102.6453,6834.0
2015-06-15 13:10:00,135.69,135.7,135.65,135.67,4315.0,102.6453,102.6529,102.6151,102.6302,4315.0
2015-06-15 13:15:00,135.68,135.82,135.68,135.77,10098.0,102.6378,102.7437,102.6378,102.7058,10098.0
2015-06-15 13:20:00,135.75,135.78,135.69,135.69,2600.0,102.6907,102.7134,102.6453,102.6453,2600.0
2015-06-15 13:25:00,135.72,135.76,135.63,135.75,36268.0,102.668,102.6983,102.5999,102.6907,36268.0
2015-06-15 13:30:00,135.74,135.74,135.62,135.67,3522.0,102.6831,102.6831,102.5924,102.6302,3522.0
2015-06-15 13:35:00,135.67,135.77,135.64,135.68,5237.0,102.6302,102.7058,102.6075,102.6378,5237.0
2015-06-15 13:40:00,135.7,135.7,135.55,135.57,7923.0,102.6529,102.6529,102.5394,102.5545,7923.0
2015-06-15 13:45:00,135.53,135.55,135.49,135.51,8398.0,102.5243,102.5394,102.494,102.5092,8398.0
2015-06-15 13:50:00,135.53,135.85,135.45,135.62,15395.0,102.5243,102.7664,102.4638,102.5924,15395.0
2015-06-15 13:55:00,135.61,135.61,135.49,135.55,4255.0,102.5848,102.5848,102.494,102.5394,4255.0
2015-06-15 14:00:00,135.54,135.58,135.48,135.58,2521.0,102.5319,102.5621,102.4865,102.5621,2521.0
2015-06-15 14:05:00,135.55,135.57,135.45,135.5,9289.0,102.5394,102.5545,102.4638,102.5016,9289.0
2015-06-15 14:10:00,135.5,135.6,135.47,135.56,5698.0,102.5016,102.5772,102.4789,102.547,5698.0
2015-06-15 14:15:00,135.52,135.65,135.52,135.65,6117.0,102.5167,102.6151,102.5167,102.6151,6117.0
2015-06-15 14:20:00,135.61,135.64,135.6,135.63,5037.0,102.5848,102.6075,102.5772,102.5999,5037.0
2015-06-15 14:25:00,135.61,135.64,135.6,135.6,5526.0,102.5848,102.6075,102.5772,102.5772,5526.0
2015-06-15 14:30:00,135.62,135.66,135.6,135.61,7018.0,102.5924,102.6226,102.5772,102.5848,7018.0
2015-06-15 14:35:00,135.6,135.65,135.59,135.64,19597.0,102.5772,102.6151,102.5697,102.6075,19597.0
2015-06-15 14:40:00,135.6,135.64,135.59,135.61,5000.0,102.5772,102.6075,102.5697,102.5848,5000.0
2015-06-15 14:45:00,135.61,135.64,135.59,135.59,7886.0,102.5848,102.6075,102.5697,102.5697,7886.0
2015-06-15 14:50:00,135.6,135.63,135.44,135.44,15460.0,102.5772,102.5999,102.4562,102.4562,15460.0
2015-06-15 14:55:00,135.43,135.43,135.33,135.34,5542.0,102.4486,102.4486,102.373,102.3806,5542.0
2015-06-15 15:00:00,135.36,135.42,135.34,135.39,5880.0,102.3957,102.4411,102.3806,102.4184,5880.0
2015-06-15 15:05:00,135.35,135.47,135.35,135.39,4876.0,102.3881,102.4789,102.3881,102.4184,4876.0
2015-06-15 15:10:00,135.38,135.49,135.38,135.43,7584.0,102.4108,102.494,102.4108,102.4486,7584.0
2015-06-15 15:15:00,135.44,135.46,135.36,135.45,12697.0,102.4562,102.4713,102.3957,102.4638,12697.0
2015-06-15 15:20:00,135.45,135.54,135.42,135.45,10938.0,102.4638,102.5319,102.4411,102.4638,10938.0
2015-06-15 15:25:00,135.48,135.54,135.46,135.52,12268.0,102.4865,102.5319,102.4713,102.5167,12268.0
2015-06-15 15:30:00,135.55,135.61,135.54,135.59,5900.0,102.5394,102.5848,102.5319,102.5697,5900.0
2015-06-15 15:35:00,135.63,135.65,135.56,135.62,17760.0,102.5999,102.6151,102.547,102.5924,17760.0
2015-06-15 15:40:00,135.64,135.88,135.63,135.83,16568.0,102.6075,102.7891,102.5999,102.7512,16568.0
2015-06-15 15:45:00,135.84,135.89,135.76,135.84,18009.0,102.7588,102.7966,102.6983,102.7588,18009.0
2015-06-15 15:50:00,135.81,135.86,135.8,135.86,27879.0,102.7361,102.7739,102.7285,102.7739,27879.0
2015-06-15 15:55:00,135.86,135.94,135.78,135.87,71264.0,102.7739,102.8344,102.7134,102.7815,71264.0
2015-06-16 09:30:00,135.51,135.73,135.21,135.32,41750.0,102.5092,102.6756,102.2822,102.3654,41750.0
2015-06-16 09:35:00,135.24,135.57,135.16,135.57,18461.0,102.3049,102.5545,102.2444,102.5545,18461.0
2015-06-16 09:40:00,135.69,135.71,135.43,135.51,6525.0,102.6453,102.6605,102.4486,102.5092,6525.0
2015-06-16 09:45:00,135.48,135.9,135.48,135.58,6453.0,102.4865,102.8042,102.4865,102.5621,6453.0
2015-06-16 09:50:00,135.61,135.8,135.6,135.76,14551.0,102.5848,102.7285,102.5772,102.6983,14551.0
2015-06-16 09:55:00,135.73,135.8,135.54,135.74,20841.0,102.6756,102.7285,102.5319,102.6831,20841.0
2015-06-16 10:00:00,135.72,135.86,135.66,135.86,5290.0,102.668,102.7739,102.6226,102.7739,5290.0
2015-06-16 10:05:00,135.86,135.92,135.68,135.69,11866.0,102.7739,102.8193,102.6378,102.6453,11866.0
2015-06-16 10:10:00,135.68,135.68,135.5,135.53,21523.0,102.6378,102.6378,102.5016,102.5243,21523.0
2015-06-16 10:15:00,135.51,135.53,135.38,135.44,16862.0,102.5092,102.5243,102.4108,102.4562,16862.0
2015-06-16 10:20:00,135.42,135.75,135.42,135.75,20267.0,102.4411,102.6907,102.4411,102.6907,20267.0
2015-06-16 10:25:00,135.7,135.73,135.4,135.46,12101.0,102.6529,102.6756,102.4259,102.4713,12101.0
2015-06-16 10:30:00,135.45,135.53,135.4,135.4,5220.0,102.4638,102.5243,102.4259,102.4259,5220.0
2015-06-16 10:35:00,135.42,135.47,135.2,135.2,9008.0,102.4411,102.4789,102.2747,102.2747,9008.0
2015-06-16 10:40:00,135.2,135.47,135.2,135.42,12654.0,102.2747,102.4789,102.2747,102.4411,12654.0
2015-06-16 10:45:00,135.44,135.44,135.34,135.4,15083.0,102.4562,102.4562,102.3806,102.4259,15083.0
2015-06-16 10:50:00,135.36,135.38,135.25,135.3,18696.0,102.3957,102.4108,102.3125,102.3503,18696.0
2015-06-16 10:55:00,135.3,135.3,135.19,135.28,14081.0,102.3503,102.3503,102.2671,102.3352,14081.0
2015-06-16 11:00:00,135.26,135.42,135.24,135.42,20899.0,102.32,102.4411,102.3049,102.4411,20899.0
2015-06-16 11:05:00,135.41,135.41,135.31,135.33,5574.0,102.4335,102.4335,102.3579,102.373,5574.0
2015-06-16 11:10:00,135.34,135.5,135.34,135.48,8262.0,102.3806,102.5016,102.3806,102.4865,8262.0
2015-06-16 11:15:00,135.52,135.55,135.37,135.41,6738.0,102.5167,102.5394,102.4033,102.4335,6738.0
2015-06-16 11:20:00,135.43,135.45,135.28,135.31,7180.0,102.4486,102.4638,102.3352,102.3579,7180.0
2015-06-16 11:25:00,135.29,135.38,135.29,135.34,8875.0,102.3427,102.4108,102.3427,102.3806,8875.0
2015-06-16 11:30:00,135.34,135.39,135.21,135.25,6258.0,102.3806,102.4184,102.2822,102.3125,6258.0
2015-06-16 11:35:00,135.21,135.22,135.19,135.21,1773.0,102.2822,102.2898,102.2671,102.2822,1773.0
2015-06-16 11:40:00,135.2,135.33,135.2,135.33,3725.0,102.2747,102.373,102.2747,102.373,3725.0
2015-06-16 11:45:00,135.33,135.34,135.28,135.34,11820.0,102.373,102.3806,102.3352,102.3806,11820.0
2015-06-16 11:50:00,135.34,135.34,135.24,135.25,5135.0,102.3806,102.3806,102.3049,102.3125,5135.0
2015-06-16 11:55:00,135.23,135.25,135.17,135.21,3813.0,102.2973,102.3125,102.252,102.2822,3813.0
2015-06-16 12:00:00,135.24,135.27,135.19,135.23,6087.0,102.3049,102.3276,102.2671,102.2973,6087.0
2015-06-16 12:05:00,135.22,135.32,135.21,135.25,6348.0,102.2898,102.3654,102.2822,102.3125,6348.0
2015-06-16 12:10:00,135.22,135.25,135.22,135.24,1724.0,102.2898,102.3125,102.2898,102.3049,1724.0
2015-06-16 12:15:00,135.25,135.3,135.23,135.27,3434.0,102.3125,102.3503,102.2973,102.3276,3434.0
2015-06-16 12:20:00,135.28,135.36,135.26,135.32,8461.0,102.3352,102.3957,102.32,102.3654,8461.0
2015-06-16 12:25:00,135.28,135.28,135.24,135.26,1938.0,102.3352,102.3352,102.3049,102.32,1938.0
2015-06-16 12:30:00,135.28,135.35,135.28,135.32,1994.0,102.3352,102.3881,102.3352,102.3654,1994.0
2015-06-16 12:35:00,135.3,135.36,135.29,135.32,600.0,102.3503,102.3957,102.3427,102.3654,600.0
2015-06-16 12:40:00,135.32,135.32,135.24,135.26,6872.0,102.3654,102.3654,102.3049,102.32,6872.0
2015-06-16 12:45:00,135.27,135.29,135.22,135.23,3900.0,102.3276,102.3427,102.2898,102.2973,3900.0
2015-06-16 12:50:00,135.22,135.3,135.22,135.3,2941.0,102.2898,102.3503,102.2898,102.3503,2941.0
2015-06-16 12:55:00,135.25,135.25,135.21,135.23,4425.0,102.3125,102.3125,102.2822,102.2973,4425.0
2015-06-16 13:00:00,135.24,135.27,135.22,135.24,5363.0,102.3049,102.3276,102.2898,102.3049,5363.0
2015-06-16 13:05:00,135.22,135.24,135.19,135.19,4893.0,102.2898,102.3049,102.2671,102.2671,4893.0
2015-06-16 13:10:00,135.21,135.28,135.18,135.28,4073.0,102.2822,102.3352,102.2595,102.3352,4073.0
2015-06-16 13:15:00,135.26,135.26,135.19,135.19,3400.0,102.32,102.32,102.2671,102.2671,3400.0
2015-06-16 13:20:00,135.19,135.27,135.17,135.23,6705.0,102.2671,102.3276,102.252,102.2973,6705.0
2015-06-16 13:25:00,135.25,135.3,135.22,135.23,3200.0,102.3125,102.3503,102.2898,102.2973,3200.0
2015-06-16 13:30:00,135.24,135.33,135.24,135.25,5618.0,102.3049,102.373,102.3049,102.3125,5618.0
2015-06-16 13:35:00,135.23,135.26,135.22,135.25,7040.0,102.2973,102.32,102.2898,102.3125,7040.0
2015-06-16 13:40:00,135.26,135.29,135.24,135.26,3400.0,102.32,102.3427,102.3049,102.32,3400.0
2015-06-16 13:45:00,135.25,135.28,135.22,135.25,4416.0,102.3125,102.3352,102.2898,102.3125,4416.0
2015-06-16 13:50:00,135.23,135.24,135.21,135.24,4652.0,102.2973,102.3049,102.2822,102.3049,4652.0
2015-06-16 13:55:00,135.24,135.27,135.21,135.24,6204.0,102.3049,102.3276,102.2822,102.3049,6204.0
2015-06-16 14:00:00,135.28,135.28,135.22,135.25,4081.0,102.3352,102.3352,102.2898,102.3125,4081.0
2015-06-16 14:05:00,135.26,135.33,135.25,135.32,10818.0,102.32,102.373,102.3125,102.3654,10818.0
2015-06-16 14:10:00,135.32,135.32,135.27,135.28,1545.0,102.3654,102.3654,102.3276,102.3352,1545.0
2015-06-16 14:15:00,135.28,135.31,135.27,135.27,5683.0,102.3352,102.3579,102.3276,102.3276,5683.0
2015-06-16 14:20:00,135.28,135.28,135.23,135.27,6134.0,102.3352,102.3352,102.2973,102.3276,6134.0
2015-06-16 14:25:00,135.27,135.3,135.25,135.26,5931.0,102.3276,102.3503,102.3125,102.32,5931.0
2015-06-16 14:30:00,135.25,135.29,135.24,135.27,5930.0,102.3125,102.3427,102.3049,102.3276,5930.0
2015-06-16 14:35:00,135.25,135.28,135.24,135.27,7840.0,102.3125,102.3352,102.3049,102.3276,7840.0
2015-06-16 14:40:00,135.27,135.29,135.24,135.25,5665.0,102.3276,102.3427,102.3049,102.3125,5665.0
2015-06-16 14:45:00,135.24,135.3,135.23,135.27,6731.0,102.3049,102.3503,102.2973,102.3276,6731.0
2015-06-16 14:50:00,135.29,135.38,135.27,135.36,5245.0,102.3427,102.4108,102.3276,102.3957,5245.0
2015-06-16 14:55:00,135.34,135.35,135.32,135.32,1533.0,102.3806,102.3881,102.3654,102.3654,1533.0
2015-06-16 15:00:00,135.33,135.36,135.29,135.36,6246.0,102.373,102.3957,102.3427,102.3957,6246.0
2015-06-16 15:05:00,135.38,135.39,135.29,135.36,6928.0,102.4108,102.4184,102.3427,102.3957,6928.0
2015-06-16 15:10:00,135.36,135.39,135.31,135.31,2409.0,102.3957,102.4184,102.3579,102.3579,2409.0
2015-06-16 15:15:00,135.3,135.36,135.3,135.32,6763.0,102.3503,102.3957,102.3503,102.3654,6763.0
2015-06-16 15:20:00,135.34,135.38,135.29,135.36,8056.0,102.3806,102.4108,102.3427,102.3957,8056.0
2015-06-16 15:25:00,135.37,135.41,135.35,135.4,7887.0,102.4033,102.4335,102.3881,102.4259,7887.0
2015-06-16 15:30:00,135.39,135.44,135.38,135.41,10072.0,102.4184,102.4562,102.4108,102.4335,10072.0
2015-06-16 15:35:00,135.41,135.44,135.41,135.43,4320.0,102.4335,102.4562,102.4335,102.4486,4320.0
2015-06-16 15:40:00,135.43,135.43,135.29,135.3,11109.0,102.4486,102.4486,102.3427,102.3503,11109.0
2015-06-16 15:45:00,135.3,135.41,135.29,135.34,13698.0,102.3503,102.4335,102.3427,102.3806,13698.0
2015-06-16 15:50:00,135.34,135.38,135.31,135.35,15550.0,102.3806,102.4108,102.3579,102.3881,15550.0
2015-06-16 15:55:00,135.35,135.44,135.31,135.38,27456.0,102.3881,102.4562,102.3579,102.4108,27456.0
2015-06-17 09:30:00,135.48,135.61,135.15,135.22,21061.0,102.4865,102.5848,102.2368,102.2898,21061.0
2015-06-17 09:35:00,135.25,135.53,135.25,135.37,5912.0,102.3125,102.5243,102.3125,102.4033,5912.0
2015-06-17 09:40:00,135.42,135.55,135.31,135.55,3580.0,102.4411,102.5394,102.3579,102.5394,3580.0
2015-06-17 09:45:00,135.56,135.67,135.49,135.58,5860.0,102.547,102.6302,102.494,102.5621,5860.0
2015-06-17 09:50:00,135.6,135.68,135.52,135.65,10829.0,102.5772,102.6378,102.5167,102.6151,10829.0
2015-06-17 09:55:00,135.59,135.59,135.38,135.45,2500.0,102.5697,102.5697,102.4108,102.4638,2500.0
2015-06-17 10:00:00,135.46,135.51,135.3,135.47,6980.0,102.4713,102.5092,102.3503,102.4789,6980.0
2015-06-17 10:05:00,135.53,135.6,135.5,135.6,3766.0,102.5243,102.5772,102.5016,102.5772,3766.0
2015-06-17 10:10:00,135.55,135.66,135.54,135.58,3787.0,102.5394,102.6226,102.5319,102.5621,3787.0
2015-06-17 10:15:00,135.51,135.52,135.38,135.52,10502.0,102.5092,102.5167,102.4108,102.5167,10502.0
2015-06-17 10:20:00,135.56,135.67,135.5,135.62,2992.0,102.547,102.6302,102.5016,102.5924,2992.0
2015-06-17 10:25:00,135.62,135.69,135.53,135.6,11997.0,102.5924,102.6453,102.5243,102.5772,11997.0
2015-06-17 10:30:00,135.6,135.68,135.55,135.57,8864.0,102.5772,102.6378,102.5394,102.5545,8864.0
2015-06-17 10:35:00,135.6,135.62,135.45,135.45,5200.0,102.5772,102.5924,102.4638,102.4638,5200.0
2015-06-17 10:40:00,135.43,135.48,135.41,135.42,22900.0,102.4486,102.4865,102.4335,102.4411,22900.0
2015-06-17 10:45:00,135.39,135.45,135.24,135.29,8160.0,102.4184,102.4638,102.3049,102.3427,8160.0
2015-06-17 10:50:00,135.33,135.36,135.2,135.36,4552.0,102.373,102.3957,102.2747,102.3957,4552.0
2015-06-17 10:55:00,135.37,135.37,135.24,135.24,3681.0,102.4033,102.4033,102.3049,102.3049,3681.0
2015-06-17 11:00:00,135.24,135.31,135.23,135.28,6613.0,102.3049,102.3579,102.2973,102.3352,6613.0
2015-06-17 11:05:00,135.27,135.3,135.25,135.26,3799.0,102.3276,102.3503,102.3125,102.32,3799.0
2015-06-17 11:10:00,135.27,135.29,135.12,135.15,18035.0,102.3276,102.3427,102.2141,102.2368,18035.0
2015-06-17 11:15:00,135.2,135.24,135.16,135.16,3585.0,102.2747,102.3049,102.2444,102.2444,3585.0
2015-06-17 11:20:00,135.1,135.15,135.08,135.15,3329.0,102.199,102.2368,102.1839,102.2368,3329.0
2015-06-17 11:25:00,135.12,135.13,135.0,135.04,4663.0,102.2141,102.2217,102.1234,102.1536,4663.0
2015-06-17 11:30:00,135.05,135.06,135.0,135.03,1930.0,102.1612,102.1687,102.1234,102.1461,1930.0
2015-06-17 11:35:00,135.02,135.08,135.0,135.03,4274.0,102.1385,102.1839,102.1234,102.1461,4274.0
2015-06-17 11:40:00,135.03,135.06,134.99,134.99,27004.0,102.1461,102.1687,102.1158,102.1158,27004.0
2015-06-17 11:45:00,134.99,135.02,134.99,135.0,8494.0,102.1158,102.1385,102.1158,102.1234,8494.0
2015-06-17 11:50:00,135.03,135.1,135.0,135.04,2574.0,102.1461,102.199,102.1234,102.1536,2574.0
2015-06-17 11:55:00,135.04,135.08,135.0,135.04,4701.0,102.1536,102.1839,102.1234,102.1536,4701.0
2015-06-17 12:00:00,135.04,135.05,134.99,135.04,2843.0,102.1536,102.1612,102.1158,102.1536,2843.0
2015-06-17 12:05:00,135.0,135.05,134.99,135.05,13184.0,102.1234,102.1612,102.1158,102.1612,13184.0
2015-06-17 12:10:00,135.02,135.06,134.99,134.99,6414.0,102.1385,102.1687,102.1158,102.1158,6414.0
2015-06-17 12:15:00,135.0,135.05,134.98,134.99,22591.0,102.1234,102.1612,102.1082,102.1158,22591.0
2015-06-17 12:20:00,135.0,135.04,135.0,135.04,3981.0,102.1234,102.1536,102.1234,102.1536,3981.0
2015-06-17 12:25:00,135.05,135.06,134.99,135.04,3537.0,102.1612,102.1687,102.1158,102.1536,3537.0
2015-06-17 12:30:00,135.02,135.04,134.99,135.01,6503.0,102.1385,102.1536,102.1158,102.1309,6503.0
2015-06-17 12:35:00,135.01,135.05,135.0,135.02,6404.0,102.1309,102.1612,102.1234,102.1385,6404.0
2015-06-17 12:40:00,134.99,135.03,134.97,135.0,27127.0,102.1158,102.1461,102.1007,102.1234,27127.0
2015-06-17 12:45:00,134.99,135.0,134.97,135.0,10350.0,102.1158,102.1234,102.1007,102.1234,10350.0
2015-06-17 12:50:00,135.01,135.02,134.99,135.02,18630.0,102.1309,102.1385,102.1158,102.1385,18630.0
2015-06-17 12:55:00,135.0,135.02,134.98,134.98,18190.0,102.1234,102.1385,102.1082,102.1082,18190.0
2015-06-17 13:00:00,135.0,135.01,134.87,134.92,16855.0,102.1234,102.1309,102.025,102.0628,16855.0
2015-06-17 13:05:00,134.91,134.95,134.89,134.9,5010.0,102.0553,102.0855,102.0401,102.0477,5010.0
2015-06-17 13:10:00,134.93,134.96,134.9,134.94,13148.0,102.0704,102.0931,102.0477,102.078,13148.0
2015-06-17 13:15:00,134.92,134.97,134.89,134.93,7553.0,102.0628,102.1007,102.0401,102.0704,7553.0
2015-06-17 13:20:00,134.9,134.93,134.9,134.92,7205.0,102.0477,102.0704,102.0477,102.0628,7205.0
2015-06-17 13:25:00,134.92,134.97,134.89,134.93,5515.0,102.0628,102.1007,102.0401,102.0704,5515.0
2015-06-17 13:30:00,134.89,135.03,134.89,135.03,4175.0,102.0401,102.1461,102.0401,102.1461,4175.0
2015-06-17 13:35:00,135.02,135.08,135.0,135.02,7180.0,102.1385,102.1839,102.1234,102.1385,7180.0
2015-06-17 13:40:00,135.03,135.05,134.99,135.02,7457.0,102.1461,102.1612,102.1158,102.1385,7457.0
2015-06-17 13:45:00,135.0,135.09,135.0,135.04,8209.0,102.1234,102.1914,102.1234,102.1536,8209.0
2015-06-17 13:50:00,135.05,135.22,135.05,135.18,12388.0,102.1612,102.2898,102.1612,102.2595,12388.0
2015-06-17 13:55:00,135.21,135.22,135.11,135.16,2174.0,102.2822,102.2898,102.2066,102.2444,2174.0
2015-06-17 14:00:00,135.1,135.9,134.95,135.76,37563.0,102.199,102.8042,102.0855,102.6983,37563.0
2015-06-17 14:05:00,135.69,135.77,135.54,135.77,5791.0,102.6453,102.7058,102.5319,102.7058,5791.0
2015-06-17 14:10:00,135.72,135.8,135.58,135.66,5992.0,102.668,102.7285,102.5621,102.6226,5992.0
2015-06-17 14:15:00,135.7,135.77,135.57,135.57,4118.0,102.6529,102.7058,102.5545,102.5545,4118.0
2015-06-17 14:20:00,135.56,135.57,135.29,135.32,6166.0,102.547,102.5545,102.3427,102.3654,6166.0
2015-06-17 14:25:00,135.34,135.47,135.32,135.34,9422.0,102.3806,102.4789,102.3654,102.3806,9422.0
2015-06-17 14:30:00,135.33,135.71,135.33,135.64,5748.0,102.373,102.6605,102.373,102.6075,5748.0
2015-06-17 14:35:00,135.61,135.8,135.53,135.8,7042.0,102.5848,102.7285,102.5243,102.7285,7042.0
2015-06-17 14:40:00,135.85,136.1,135.83,135.99,8123.0,102.7664,102.9555,102.7512,102.8723,8123.0
2015-06-17 14:45:00,135.95,136.18,135.95,136.04,6112.0,102.842,103.016,102.842,102.9101,6112.0
2015-06-17 14:50:00,136.08,136.15,136.02,136.12,12897.0,102.9403,102.9933,102.895,102.9706,12897.0
2015-06-17 14:55:00,136.15,136.16,136.01,136.01,4518.0,102.9933,103.0009,102.8874,102.8874,4518.0
2015-06-17 15:00:00,136.05,136.09,135.9,135.95,7385.0,102.9177,102.9479,102.8042,102.842,7385.0
2015-06-17 15:05:00,135.94,135.97,135.79,135.8,4718.0,102.8344,102.8571,102.721,102.7285,4718.0
2015-06-17 15:10:00,135.76,135.87,135.76,135.79,6793.0,102.6983,102.7815,102.6983,102.721,6793.0
2015-06-17 15:15:00,135.79,135.94,135.79,135.9,9600.0,102.721,102.8344,102.721,102.8042,9600.0
2015-06-17 15:20:00,135.9,136.05,135.88,135.99,12770.0,102.8042,102.9177,102.7891,102.8723,12770.0
2015-06-17 15:25:00,136.01,136.05,135.95,136.02,13300.0,102.8874,102.9177,102.842,102.895,13300.0
2015-06-17 15:30:00,136.02,136.08,135.94,136.0,23676.0,102.895,102.9403,102.8344,102.8798,23676.0
2015-06-17 15:35:00,136.0,136.05,135.89,135.96,10825.0,102.8798,102.9177,102.7966,102.8496,10825.0
2015-06-17 15:40:00,135.94,135.95,135.86,135.89,10180.0,102.8344,102.842,102.7739,102.7966,10180.0
2015-06-17 15:45:00,135.87,135.87,135.73,135.81,14847.0,102.7815,102.7815,102.6756,102.7361,14847.0
2015-06-17 15:50:00,135.82,135.94,135.81,135.85,22012.0,102.7437,102.8344,102.7361,102.7664,22012.0
2015-06-17 15:55:00,135.85,135.95,135.79,135.79,51316.0,102.7664,102.842,102.721,102.721,51316.0
2015-06-18 09:30:00,136.54,137.0,136.27,136.27,24662.0,103.2883,103.6363,103.0841,103.0841,24662.0
2015-06-18 09:35:00,136.21,136.7,136.17,136.17,4600.0,103.0387,103.4094,103.0084,103.0084,4600.0
2015-06-18 09:40:00,136.17,136.49,136.02,136.49,19787.0,103.0084,103.2505,102.895,103.2505,19787.0
2015-06-18 09:45:00,136.42,136.75,136.42,136.64,10246.0,103.1975,103.4472,103.1975,103.364,10246.0
2015-06-18 09:50:00,136.63,136.63,136.3,136.3,3500.0,103.3564,103.3564,103.1068,103.1068,3500.0
2015-06-18 09:55:00,136.39,136.46,136.14,136.46,6600.0,103.1749,103.2278,102.9857,103.2278,6600.0
2015-06-18 10:00:00,136.47,136.57,136.24,136.37,7879.0,103.2354,103.311,103.0614,103.1597,7879.0
2015-06-18 10:05:00,136.43,136.92,136.38,136.87,11806.0,103.2051,103.5758,103.1673,103.538,11806.0
2015-06-18 10:10:00,136.84,136.94,136.83,136.9,9889.0,103.5153,103.5909,103.5077,103.5607,9889.0
2015-06-18 10:15:00,136.92,137.05,136.86,136.99,21777.0,103.5758,103.6741,103.5304,103.6287,21777.0
2015-06-18 10:20:00,136.96,137.25,136.93,137.21,24440.0,103.606,103.8254,103.5833,103.7952,24440.0
2015-06-18 10:25:00,137.22,137.25,137.0,137.0,11600.0,103.8027,103.8254,103.6363,103.6363,11600.0
2015-06-18 10:30:00,137.0,137.07,136.96,137.07,13196.0,103.6363,103.6893,103.606,103.6893,13196.0
2015-06-18 10:35:00,137.06,137.07,136.95,137.0,9137.0,103.6817,103.6893,103.5985,103.6363,9137.0
2015-06-18 10:40:00,137.0,137.1,136.82,136.86,15959.0,103.6363,103.7119,103.5001,103.5304,15959.0
2015-06-18 10:45:00,136.87,137.07,136.87,137.05,12799.0,103.538,103.6893,103.538,103.6741,12799.0
2015-06-18 10:50:00,137.04,137.07,136.91,136.94,7862.0,103.6666,103.6893,103.5682,103.5909,7862.0
2015-06-18 10:55:00,136.92,137.05,136.89,137.0,12324.0,103.5758,103.6741,103.5531,103.6363,12324.0
2015-06-18 11:00:00,137.01,137.09,136.92,137.08,12945.0,103.6439,103.7044,103.5758,103.6968,12945.0
2015-06-18 11:05:00,137.09,137.32,137.02,137.32,21787.0,103.7044,103.8784,103.6514,103.8784,21787.0
2015-06-18 11:10:00,137.29,137.42,137.22,137.4,21969.0,103.8557,103.954,103.8027,103.9389,21969.0
2015-06-18 11:15:00,137.4,137.4,137.17,137.17,10552.0,103.9389,103.9389,103.7649,103.7649,10552.0
2015-06-18 11:20:00,137.16,137.34,137.11,137.34,16058.0,103.7573,103.8935,103.7195,103.8935,16058.0
2015-06-18 11:25:00,137.31,137.34,137.2,137.26,10457.0,103.8708,103.8935,103.7876,103.833,10457.0
2015-06-18 11:30:00,137.3,137.37,137.25,137.26,16887.0,103.8632,103.9162,103.8254,103.833,16887.0
2015-06-18 11:35:00,137.25,137.4,137.22,137.22,12303.0,103.8254,103.9389,103.8027,103.8027,12303.0
2015-06-18 11:40:00,137.22,137.22,137.09,137.11,11142.0,103.8027,103.8027,103.7044,103.7195,11142.0
2015-06-18 11:45:00,137.12,137.14,137.02,137.02,10771.0,103.7271,103.7422,103.6514,103.6514,10771.0
2015-06-18 11:50:00,137.03,137.04,136.88,136.99,14756.0,103.659,103.6666,103.5455,103.6287,14756.0
2015-06-18 11:55:00,136.99,137.06,136.94,137.01,8904.0,103.6287,103.6817,103.5909,103.6439,8904.0
2015-06-18 12:00:00,137.03,137.07,136.97,136.97,7250.0,103.659,103.6893,103.6136,103.6136,7250.0
2015-06-18 12:05:00,136.96,136.97,136.88,136.88,6116.0,103.606,103.6136,103.5455,103.5455,6116.0
2015-06-18 12:10:00,136.88,136.92,136.82,136.82,6478.0,103.5455,103.5758,103.5001,103.5001,6478.0
2015-06-18 12:15:00,136.83,136.86,136.77,136.83,8446.0,103.5077,103.5304,103.4623,103.5077,8446.0
2015-06-18 12:20:00,136.8,137.13,136.8,137.11,9799.0,103.485,103.7346,103.485,103.7195,9799.0
2015-06-18 12:25:00,137.14,137.14,136.93,136.93,6007.0,103.7422,103.7422,103.5833,103.5833,6007.0
2015-06-18 12:30:00,136.91,137.16,136.91,137.16,10433.0,103.5682,103.7573,103.5682,103.7573,10433.0
2015-06-18 12:35:00,137.15,137.19,136.87,136.95,12671.0,103.7498,103.78,103.538,103.5985,12671.0
2015-06-18 12:40:00,136.97,136.97,136.8,136.86,5994.0,103.6136,103.6136,103.485,103.5304,5994.0
2015-06-18 12:45:00,136.84,136.97,136.81,136.94,8249.0,103.5153,103.6136,103.4926,103.5909,8249.0
2015-06-18 12:50:00,136.9,136.91,136.79,136.79,2900.0,103.5607,103.5682,103.4774,103.4774,2900.0
2015-06-18 12:55:00,136.79,136.82,136.72,136.73,5666.0,103.4774,103.5001,103.4245,103.4321,5666.0
2015-06-18 13:00:00,136.74,136.96,136.72,136.94,8889.0,103.4396,103.606,103.4245,103.5909,8889.0
2015-06-18 13:05:00,136.94,136.94,136.66,136.66,8011.0,103.5909,103.5909,103.3791,103.3791,8011.0
2015-06-18 13:10:00,136.65,136.81,136.65,136.73,4883.0,103.3715,103.4926,103.3715,103.4321,4883.0
2015-06-18 13:15:00,136.74,136.78,136.68,136.73,7841.0,103.4396,103.4699,103.3942,103.4321,7841.0
2015-06-18 13:20:00,136.71,136.72,136.51,136.62,6249.0,103.4169,103.4245,103.2656,103.3488,6249.0
2015-06-18 13:25:00,136.61,136.68,136.6,136.66,3635.0,103.3413,103.3942,103.3337,103.3791,3635.0
2015-06-18 13:30:00,136.65,136.71,136.61,136.69,6886.0,103.3715,103.4169,103.3413,103.4018,6886.0
2015-06-18 13:35:00,136.69,136.76,136.67,136.71,10086.0,103.4018,103.4547,103.3867,103.4169,10086.0
2015-06-18 13:40:00,136.72,136.75,136.66,136.66,4400.0,103.4245,103.4472,103.3791,103.3791,4400.0
2015-06-18 13:45:00,136.68,136.69,136.65,136.66,7020.0,103.3942,103.4018,103.3715,103.3791,7020.0
2015-06-18 13:50:00,136.65,136.71,136.64,136.64,6953.0,103.3715,103.4169,103.364,103.364,6953.0
2015-06-18 13:55:00,136.65,136.66,136.59,136.61,9683.0,103.3715,103.3791,103.3261,103.3413,9683.0
2015-06-18 14:00:00,136.61,136.62,136.54,136.58,29129.0,103.3413,103.3488,103.2883,103.3186,29129.0
2015-06-18 14:05:00,136.59,136.66,136.58,136.6,5951.0,103.3261,103.3791,103.3186,103.3337,5951.0
2015-06-18 14:10:00,136.6,136.62,136.55,136.55,7079.0,103.3337,103.3488,103.2959,103.2959,7079.0
2015-06-18 14:15:00,136.56,136.62,136.55,136.57,6171.0,103.3035,103.3488,103.2959,103.311,6171.0
2015-06-18 14:20:00,136.56,136.63,136.51,136.58,12113.0,103.3035,103.3564,103.2656,103.3186,12113.0
2015-06-18 14:25:00,136.56,136.57,136.49,136.49,8140.0,103.3035,103.311,103.2505,103.2505,8140.0
2015-06-18 14:30:00,136.49,136.56,136.46,136.5,10333.0,103.2505,103.3035,103.2278,103.2581,10333.0
2015-06-18 14:35:00,136.5,136.56,136.45,136.52,14016.0,103.2581,103.3035,103.2202,103.2732,14016.0
2015-06-18 14:40:00,136.53,136.55,136.45,136.45,10921.0,103.2808,103.2959,103.2202,103.2202,10921.0
2015-06-18 14:45:00,136.45,136.51,136.45,136.47,10569.0,103.2202,103.2656,103.2202,103.2354,10569.0
2015-06-18 14:50:00,136.47,136.58,136.45,136.53,12192.0,103.2354,103.3186,103.2202,103.2808,12192.0
2015-06-18 14:55:00,136.52,136.55,136.49,136.5,11616.0,103.2732,103.2959,103.2505,103.2581,11616.0
2015-06-18 15:00:00,136.54,136.57,136.47,136.5,7686.0,103.2883,103.311,103.2354,103.2581,7686.0
2015-06-18 15:05:00,136.49,136.52,136.44,136.44,9907.0,103.2505,103.2732,103.2127,103.2127,9907.0
2015-06-18 15:10:00,136.47,136.51,136.46,136.49,8162.0,103.2354,103.2656,103.2278,103.2505,8162.0
2015-06-18 15:15:00,136.47,136.49,136.42,136.46,10161.0,103.2354,103.2505,103.1975,103.2278,10161.0
2015-06-18 15:20:00,136.47,136.5,136.47,136.49,16283.0,103.2354,103.2581,103.2354,103.2505,16283.0
2015-06-18 15:25:00,136.5,136.54,136.48,136.51,16096.0,103.2581,103.2883,103.2429,103.2656,16096.0
2015-06-18 15:30:00,136.52,136.55,136.49,136.54,12419.0,103.2732,103.2959,103.2505,103.2883,12419.0
2015-06-18 15:35:00,136.54,136.61,136.47,136.47,15093.0,103.2883,103.3413,103.2354,103.2354,15093.0
2015-06-18 15:40:00,136.47,136.54,136.47,136.54,20336.0,103.2354,103.2883,103.2354,103.2883,20336.0
2015-06-18 15:45:00,136.52,136.52,136.45,136.46,17528.0,103.2732,103.2732,103.2202,103.2278,17528.0
2015-06-18 15:50:00,136.45,136.45,136.41,136.42,24486.0,103.2202,103.2202,103.19,103.1975,24486.0
2015-06-18 15:55:00,136.42,136.46,136.38,136.4,45042.0,103.1975,103.2278,103.1673,103.1824,45042.0
2015-06-19 09:30:00,136.35,136.54,136.22,136.22,151315.0,103.1446,103.2883,103.0463,103.0463,151315.0
2015-06-19 09:35:00,136.41,136.42,136.05,136.05,7662.0,103.19,103.1975,102.9177,102.9177,7662.0
2015-06-19 09:40:00,136.02,136.24,135.8,136.24,5721.0,102.895,103.0614,102.7285,103.0614,5721.0
2015-06-19 09:45:00,136.25,136.32,136.15,136.15,3119.0,103.0689,103.1219,102.9933,102.9933,3119.0
2015-06-19 09:50:00,136.1,136.25,136.08,136.13,3700.0,102.9555,103.0689,102.9403,102.9782,3700.0
2015-06-19 09:55:00,136.17,136.18,136.08,136.18,1500.0,103.0084,103.016,102.9403,103.016,1500.0
2015-06-19 10:00:00,136.18,136.4,136.16,136.38,4993.0,103.016,103.1824,103.0009,103.1673,4993.0
2015-06-19 10:05:00,136.4,136.74,136.35,136.66,9468.0,103.1824,103.4396,103.1446,103.3791,9468.0
2015-06-19 10:10:00,136.66,136.73,136.63,136.67,8902.0,103.3791,103.4321,103.3564,103.3867,8902.0
2015-06-19 10:15:00,136.67,136.81,136.64,136.81,6774.0,103.3867,103.4926,103.364,103.4926,6774.0
2015-06-19 10:20:00,136.84,136.93,136.82,136.91,5901.0,103.5153,103.5833,103.5001,103.5682,5901.0
2015-06-19 10:25:00,136.85,136.9,136.85,136.89,4341.0,103.5228,103.5607,103.5228,103.5531,4341.0
2015-06-19 10:30:00,136.86,136.88,136.8,136.81,4075.0,103.5304,103.5455,103.485,103.4926,4075.0
2015-06-19 10:35:00,136.85,136.96,136.8,136.81,8567.0,103.5228,103.606,103.485,103.4926,8567.0
2015-06-19 10:40:00,136.81,136.87,136.66,136.79,37779.0,103.4926,103.538,103.3791,103.4774,37779.0
2015-06-19 10:45:00,136.81,136.82,136.73,136.78,13619.0,103.4926,103.5001,103.4321,103.4699,13619.0
2015-06-19 10:50:00,136.84,136.84,136.78,136.81,5490.0,103.5153,103.5153,103.4699,103.4926,5490.0
2015-06-19 10:55:00,136.82,136.82,136.62,136.68,5526.0,103.5001,103.5001,103.3488,103.3942,5526.0
2015-06-19 11:00:00,136.68,136.72,136.52,136.57,6669.0,103.3942,103.4245,103.2732,103.311,6669.0
2015-06-19 11:05:00,136.58,136.58,136.46,136.56,4472.0,103.3186,103.3186,103.2278,103.3035,4472.0
2015-06-19 11:10:00,136.55,136.57,136.47,136.49,4131.0,103.2959,103.311,103.2354,103.2505,4131.0
2015-06-19 11:15:00,136.5,136.51,136.42,136.5,7560.0,103.2581,103.2656,103.1975,103.2581,7560.0
2015-06-19 11:20:00,136.48,136.52,136.43,136.48,5266.0,103.2429,103.2732,103.2051,103.2429,5266.0
2015-06-19 11:25:00,136.49,136.57,136.47,136.47,5174.0,103.2505,103.311,103.2354,103.2354,5174.0
2015-06-19 11:30:00,136.45,136.57,136.43,136.57,3825.0,103.2202,103.311,103.2051,103.311,3825.0
2015-06-19 11:35:00,136.58,136.63,136.56,136.57,4772.0,103.3186,103.3564,103.3035,103.311,4772.0
2015-06-19 11:40:00,136.59,136.6,136.47,136.48,3270.0,103.3261,103.3337,103.2354,103.2429,3270.0
2015-06-19 11:45:00,136.46,136.53,136.43,136.45,8222.0,103.2278,103.2808,103.2051,103.2202,8222.0
2015-06-19 11:50:00,136.46,136.48,136.37,136.45,3347.0,103.2278,103.2429,103.1597,103.2202,3347.0
2015-06-19 11:55:00,136.44,136.51,136.44,136.47,5292.0,103.2127,103.2656,103.2127,103.2354,5292.0
2015-06-19 12:00:00,136.47,136.54,136.46,136.52,5229.0,103.2354,103.2883,103.2278,103.2732,5229.0
2015-06-19 12:05:00,136.54,136.54,136.44,136.44,1130.0,103.2883,103.2883,103.2127,103.2127,1130.0
2015-06-19 12:10:00,136.48,136.55,136.48,136.51,1245.0,103.2429,103.2959,103.2429,103.2656,1245.0
2015-06-19 12:15:00,136.51,136.62,136.49,136.62,5893.0,103.2656,103.3488,103.2505,103.3488,5893.0
2015-06-19 12:20:00,136.61,136.69,136.59,136.68,5849.0,103.3413,103.4018,103.3261,103.3942,5849.0
2015-06-19 12:25:00,136.68,136.72,136.67,136.7,9338.0,103.3942,103.4245,103.3867,103.4094,9338.0
2015-06-19 12:30:00,136.69,136.8,136.67,136.79,6571.0,103.4018,103.485,103.3867,103.4774,6571.0
2015-06-19 12:35:00,136.78,136.83,136.76,136.77,4373.0,103.4699,103.5077,103.4547,103.4623,4373.0
2015-06-19 12:40:00,136.77,136.8,136.75,136.8,5383.0,103.4623,103.485,103.4472,103.485,5383.0
2015-06-19 12:45:00,136.8,136.84,136.75,136.77,4754.0,103.485,103.5153,103.4472,103.4623,4754.0
2015-06-19 12:50:00,136.78,136.79,136.72,136.74,2000.0,103.4699,103.4774,103.4245,103.4396,2000.0
2015-06-19 12:55:00,136.75,136.75,136.68,136.73,4168.0,103.4472,103.4472,103.3942,103.4321,4168.0
2015-06-19 13:00:00,136.71,136.75,136.67,136.73,4235.0,103.4169,103.4472,103.3867,103.4321,4235.0
2015-06-19 13:05:00,136.72,136.72,136.63,136.65,2178.0,103.4245,103.4245,103.3564,103.3715,2178.0
2015-06-19 13:10:00,136.64,136.73,136.64,136.71,1874.0,103.364,103.4321,103.364,103.4169,1874.0
2015-06-19 13:15:00,136.74,136.75,136.74,136.75,2381.0,103.4396,103.4472,103.4396,103.4472,2381.0
2015-06-19 13:20:00,136.76,136.76,136.64,136.71,5083.0,103.4547,103.4547,103.364,103.4169,5083.0
2015-06-19 13:25:00,136.72,136.75,136.68,136.69,2100.0,103.4245,103.4472,103.3942,103.4018,2100.0
2015-06-19 13:30:00,136.68,136.75,136.65,136.74,5637.0,103.3942,103.4472,103.3715,103.4396,5637.0
2015-06-19 13:35:00,136.68,136.77,136.68,136.71,4750.0,103.3942,103.4623,103.3942,103.4169,4750.0
2015-06-19 13:40:00,136.73,136.79,136.67,136.67,5974.0,103.4321,103.4774,103.3867,103.3867,5974.0
2015-06-19 13:45:00,136.65,136.74,136.65,136.72,3582.0,103.3715,103.4396,103.3715,103.4245,3582.0
2015-06-19 13:50:00,136.72,136.72,136.63,136.67,2781.0,103.4245,103.4245,103.3564,103.3867,2781.0
2015-06-19 13:55:00,136.65,136.68,136.61,136.61,4831.0,103.3715,103.3942,103.3413,103.3413,4831.0
2015-06-19 14:00:00,136.61,136.63,136.56,136.57,6179.0,103.3413,103.3564,103.3035,103.311,6179.0
2015-06-19 14:05:00,136.57,136.61,136.54,136.58,6300.0,103.311,103.3413,103.2883,103.3186,6300.0
2015-06-19 14:10:00,136.56,136.61,136.54,136.6,11221.0,103.3035,103.3413,103.2883,103.3337,11221.0
2015-06-19 14:15:00,136.58,136.61,136.53,136.59,11010.0,103.3186,103.3413,103.2808,103.3261,11010.0
2015-06-19 14:20:00,136.57,136.6,136.42,136.45,8240.0,103.311,103.3337,103.1975,103.2202,8240.0
2015-06-19 14:25:00,136.44,136.45,136.35,136.41,9600.0,103.2127,103.2202,103.1446,103.19,9600.0
2015-06-19 14:30:00,136.4,136.45,136.33,136.43,12200.0,103.1824,103.2202,103.1295,103.2051,12200.0
2015-06-19 14:35:00,136.42,136.48,136.4,136.44,4439.0,103.1975,103.2429,103.1824,103.2127,4439.0
2015-06-19 14:40:00,136.49,136.56,136.48,136.54,11092.0,103.2505,103.3035,103.2429,103.2883,11092.0
2015-06-19 14:45:00,136.54,136.56,136.51,136.55,7686.0,103.2883,103.3035,103.2656,103.2959,7686.0
2015-06-19 14:50:00,136.54,136.56,136.49,136.52,13102.0,103.2883,103.3035,103.2505,103.2732,13102.0
2015-06-19 14:55:00,136.49,136.57,136.49,136.57,3870.0,103.2505,103.311,103.2505,103.311,3870.0
2015-06-19 15:00:00,136.56,136.56,136.42,136.44,6595.0,103.3035,103.3035,103.1975,103.2127,6595.0
2015-06-19 15:05:00,136.43,136.43,136.36,136.36,4540.0,103.2051,103.2051,103.1522,103.1522,4540.0
2015-06-19 15:10:00,136.35,136.41,136.34,136.39,14058.0,103.1446,103.19,103.137,103.1749,14058.0
2015-06-19 15:15:00,136.39,136.39,136.27,136.3,6270.0,103.1749,103.1749,103.0841,103.1068,6270.0
2015-06-19 15:20:00,136.3,136.34,136.28,136.32,11929.0,103.1068,103.137,103.0916,103.1219,11929.0
2015-06-19 15:25:00,136.31,136.32,136.2,136.21,7631.0,103.1143,103.1219,103.0311,103.0387,7631.0
2015-06-19 15:30:00,136.19,136.35,136.16,136.34,10980.0,103.0236,103.1446,103.0009,103.137,10980.0
2015-06-19 15:35:00,136.34,136.37,136.27,136.29,16512.0,103.137,103.1597,103.0841,103.0992,16512.0
2015-06-19 15:40:00,136.29,136.35,136.27,136.29,18845.0,103.0992,103.1446,103.0841,103.0992,18845.0
2015-06-19 15:45:00,136.31,136.61,136.31,136.6,36100.0,103.1143,103.3413,103.1143,103.3337,36100.0
2015-06-19 15:50:00,136.59,136.64,136.53,136.54,32963.0,103.3261,103.364,103.2808,103.2883,32963.0
2015-06-19 15:55:00,136.54,136.59,136.15,136.18,112578.0,103.2883,103.3261,102.9933,103.016,112578.0
2015-06-22 09:30:00,136.8,136.85,136.7,136.82,19161.0,103.485,103.5228,103.4094,103.5001,19161.0
2015-06-22 09:35:00,136.81,136.89,136.54,136.54,10471.0,103.4926,103.5531,103.2883,103.2883,10471.0
2015-06-22 09:40:00,136.59,136.69,136.41,136.53,12569.0,103.3261,103.4018,103.19,103.2808,12569.0
2015-06-22 09:45:00,136.5,136.57,136.41,136.5,6240.0,103.2581,103.311,103.19,103.2581,6240.0
2015-06-22 09:50:00,136.46,136.57,136.46,136.5,8185.0,103.2278,103.311,103.2278,103.2581,8185.0
2015-06-22 09:55:00,136.45,136.62,136.45,136.62,7007.0,103.2202,103.3488,103.2202,103.3488,7007.0
2015-06-22 10:00:00,136.57,136.62,136.4,136.42,12962.0,103.311,103.3488,103.1824,103.1975,12962.0
2015-06-22 10:05:00,136.44,136.59,136.44,136.48,8912.0,103.2127,103.3261,103.2127,103.2429,8912.0
2015-06-22 10:10:00,136.51,136.59,136.42,136.59,6310.0,103.2656,103.3261,103.1975,103.3261,6310.0
2015-06-22 10:15:00,136.59,136.68,136.59,136.62,6411.0,103.3261,103.3942,103.3261,103.3488,6411.0
2015-06-22 10:20:00,136.59,136.59,136.49,136.56,3098.0,103.3261,103.3261,103.2505,103.3035,3098.0
2015-06-22 10:25:00,136.55,136.66,136.51,136.53,4182.0,103.2959,103.3791,103.2656,103.2808,4182.0
2015-06-22 10:30:00,136.49,136.72,136.49,136.72,6916.0,103.2505,103.4245,103.2505,103.4245,6916.0
2015-06-22 10:35:00,136.72,136.72,136.53,136.58,6515.0,103.4245,103.4245,103.2808,103.3186,6515.0
2015-06-22 10:40:00,136.58,136.76,136.58,136.68,8081.0,103.3186,103.4547,103.3186,103.3942,8081.0
2015-06-22 10:45:00,136.69,136.76,136.65,136.71,11973.0,103.4018,103.4547,103.3715,103.4169,11973.0
2015-06-22 10:50:00,136.69,136.69,136.53,136.6,6022.0,103.4018,103.4018,103.2808,103.3337,6022.0
2015-06-22 10:55:00,136.61,136.65,136.59,136.63,3750.0,103.3413,103.3715,103.3261,103.3564,3750.0
2015-06-22 11:00:00,136.57,136.67,136.46,136.67,6892.0,103.311,103.3867,103.2278,103.3867,6892.0
2015-06-22 11:05:00,136.64,136.72,136.59,136.66,6582.0,103.364,103.4245,103.3261,103.3791,6582.0
2015-06-22 11:10:00,136.67,136.67,136.57,136.61,5681.0,103.3867,103.3867,103.311,103.3413,5681.0
2015-06-22 11:15:00,136.57,136.61,136.56,136.58,2707.0,103.311,103.3413,103.3035,103.3186,2707.0
2015-06-22 11:20:00,136.6,136.66,136.59,136.64,3612.0,103.3337,103.3791,103.3261,103.364,3612.0
2015-06-22 11:25:00,136.63,136.63,136.5,136.5,4886.0,103.3564,103.3564,103.2581,103.2581,4886.0
2015-06-22 11:30:00,136.54,136.56,136.45,136.48,5328.0,103.2883,103.3035,103.2202,103.2429,5328.0
2015-06-22 11:35:00,136.46,136.49,136.43,136.45,1856.0,103.2278,103.2505,103.2051,103.2202,1856.0
2015-06-22 11:40:00,136.45,136.46,136.34,136.36,3270.0,103.2202,103.2278,103.137,103.1522,3270.0
2015-06-22 11:45:00,136.36,136.37,136.28,136.3,1225.0,103.1522,103.1597,103.0916,103.1068,1225.0
2015-06-22 11:50:00,136.29,136.33,136.21,136.22,5848.0,103.0992,103.1295,103.0387,103.0463,5848.0
2015-06-22 11:55:00,136.21,136.26,136.12,136.14,7757.0,103.0387,103.0765,102.9706,102.9857,7757.0
2015-06-22 12:00:00,136.16,136.2,136.14,136.2,3565.0,103.0009,103.0311,102.9857,103.0311,3565.0
2015-06-22 12:05:00,136.2,136.26,136.16,136.16,4613.0,103.0311,103.0765,103.0009,103.0009,4613.0
2015-06-22 12:10:00,136.13,136.25,136.11,136.13,2324.0,102.9782,103.0689,102.963,102.9782,2324.0
2015-06-22 12:15:00,136.19,136.19,136.12,136.15,1579.0,103.0236,103.0236,102.9706,102.9933,1579.0
2015-06-22 12:20:00,136.14,136.15,136.01,136.03,5952.0,102.9857,102.9933,102.8874,102.9025,5952.0
2015-06-22 12:25:00,136.06,136.12,135.94,135.94,6043.0,102.9252,102.9706,102.8344,102.8344,6043.0
2015-06-22 12:30:00,135.96,136.07,135.96,136.0,4214.0,102.8496,102.9328,102.8496,102.8798,4214.0
2015-06-22 12:35:00,136.06,136.1,136.02,136.07,1700.0,102.9252,102.9555,102.895,102.9328,1700.0
2015-06-22 12:40:00,136.07,136.12,136.04,136.1,4521.0,102.9328,102.9706,102.9101,102.9555,4521.0
2015-06-22 12:45:00,136.12,136.12,136.03,136.07,5355.0,102.9706,102.9706,102.9025,102.9328,5355.0
2015-06-22 12:50:00,136.08,136.15,136.07,136.12,3860.0,102.9403,102.9933,102.9328,102.9706,3860.0
2015-06-22 12:55:00,136.13,136.14,136.08,136.11,2936.0,102.9782,102.9857,102.9403,102.963,2936.0
2015-06-22 13:00:00,136.11,136.12,136.02,136.04,4417.0,102.963,102.9706,102.895,102.9101,4417.0
2015-06-22 13:05:00,136.05,136.08,135.99,135.99,5480.0,102.9177,102.9403,102.8723,102.8723,5480.0
2015-06-22 13:10:00,136.02,136.04,135.96,135.96,4227.0,102.895,102.9101,102.8496,102.8496,4227.0
2015-06-22 13:15:00,135.97,135.99,135.93,135.93,7476.0,102.8571,102.8723,102.8269,102.8269,7476.0
2015-06-22 13:20:00,135.95,135.97,135.93,135.93,2300.0,102.842,102.8571,102.8269,102.8269,2300.0
2015-06-22 13:25:00,135.93,135.93,135.85,135.85,5002.0,102.8269,102.8269,102.7664,102.7664,5002.0
2015-06-22 13:30:00,135.84,135.88,135.8,135.87,9822.0,102.7588,102.7891,102.7285,102.7815,9822.0
2015-06-22 13:35:00,135.89,135.89,135.77,135.79,6810.0,102.7966,102.7966,102.7058,102.721,6810.0
2015-06-22 13:40:00,135.82,135.87,135.78,135.78,3040.0,102.7437,102.7815,102.7134,102.7134,3040.0
2015-06-22 13:45:00,135.79,135.89,135.78,135.84,7041.0,102.721,102.7966,102.7134,102.7588,7041.0
2015-06-22 13:50:00,135.84,135.88,135.83,135.83,5191.0,102.7588,102.7891,102.7512,102.7512,5191.0
2015-06-22 13:55:00,135.82,135.89,135.82,135.89,3900.0,102.7437,102.7966,102.7437,102.7966,3900.0
2015-06-22 14:00:00,135.88,135.88,135.83,135.87,3784.0,102.7891,102.7891,102.7512,102.7815,3784.0
2015-06-22 14:05:00,135.87,135.89,135.82,135.82,4816.0,102.7815,102.7966,102.7437,102.7437,4816.0
2015-06-22 14:10:00,135.83,135.83,135.77,135.8,6296.0,102.7512,102.7512,102.7058,102.7285,6296.0
2015-06-22 14:15:00,135.77,135.84,135.77,135.81,7333.0,102.7058,102.7588,102.7058,102.7361,7333.0
2015-06-22 14:20:00,135.81,135.84,135.79,135.8,5437.0,102.7361,102.7588,102.721,102.7285,5437.0
2015-06-22 14:25:00,135.82,135.87,135.79,135.87,4006.0,102.7437,102.7815,102.721,102.7815,4006.0
2015-06-22 14:30:00,135.86,135.93,135.81,135.92,8990.0,102.7739,102.8269,102.7361,102.8193,8990.0
2015-06-22 14:35:00,135.97,135.97,135.91,135.94,7618.0,102.8571,102.8571,102.8117,102.8344,7618.0
2015-06-22 14:40:00,135.93,135.97,135.85,135.86,15284.0,102.8269,102.8571,102.7664,102.7739,15284.0
2015-06-22 14:45:00,135.87,135.9,135.11,135.85,43869.0,102.7815,102.8042,102.2066,102.7664,43869.0
2015-06-22 14:50:00,135.85,135.96,135.85,135.95,5404.0,102.7664,102.8496,102.7664,102.842,5404.0
2015-06-22 14:55:00,135.93,135.97,135.87,135.89,9943.0,102.8269,102.8571,102.7815,102.7966,9943.0
2015-06-22 15:00:00,135.87,135.92,135.87,135.88,5328.0,102.7815,102.8193,102.7815,102.7891,5328.0
2015-06-22 15:05:00,135.87,135.92,135.79,135.87,19262.0,102.7815,102.8193,102.721,102.7815,19262.0
2015-06-22 15:10:00,135.87,135.94,135.86,135.93,9622.0,102.7815,102.8344,102.7739,102.8269,9622.0
2015-06-22 15:15:00,135.92,135.93,135.83,135.87,9619.0,102.8193,102.8269,102.7512,102.7815,9619.0
2015-06-22 15:20:00,135.87,135.9,135.8,135.9,15520.0,102.7815,102.8042,102.7285,102.8042,15520.0
2015-06-22 15:25:00,135.9,135.94,135.8,135.81,12090.0,102.8042,102.8344,102.7285,102.7361,12090.0
2015-06-22 15:30:00,135.84,135.89,135.82,135.89,10441.0,102.7588,102.7966,102.7437,102.7966,10441.0
2015-06-22 15:35:00,135.89,135.91,135.75,135.79,21519.0,102.7966,102.8117,102.6907,102.721,21519.0
2015-06-22 15:40:00,135.79,135.86,135.73,135.84,26269.0,102.721,102.7739,102.6756,102.7588,26269.0
2015-06-22 15:45:00,135.85,135.86,135.69,135.83,26438.0,102.7664,102.7739,102.6453,102.7512,26438.0
2015-06-22 15:50:00,135.82,135.83,135.75,135.78,24376.0,102.7437,102.7512,102.6907,102.7134,24376.0
2015-06-22 15:55:00,135.79,135.79,135.61,135.66,140094.0,102.721,102.721,102.5848,102.6226,140094.0
2015-06-23 09:30:00,135.8,136.0,135.51,135.72,28874.0,102.7285,102.8798,102.5092,102.668,28874.0
2015-06-23 09:35:00,135.74,135.77,135.58,135.71,4660.0,102.6831,102.7058,102.5621,102.6605,4660.0
2015-06-23 09:40:00,135.74,135.83,135.66,135.77,3950.0,102.6831,102.7512,102.6226,102.7058,3950.0
2015-06-23 09:45:00,135.82,135.91,135.78,135.83,5611.0,102.7437,102.8117,102.7134,102.7512,5611.0
2015-06-23 09:50:00,135.83,135.9,135.75,135.79,6150.0,102.7512,102.8042,102.6907,102.721,6150.0
2015-06-23 09:55:00,135.79,135.82,135.61,135.68,24169.0,102.721,102.7437,102.5848,102.6378,24169.0
2015-06-23 10:00:00,135.67,135.73,135.54,135.64,109443.0,102.6302,102.6756,102.5319,102.6075,109443.0
2015-06-23 10:05:00,135.61,135.68,135.44,135.45,22502.0,102.5848,102.6378,102.4562,102.4638,22502.0
2015-06-23 10:10:00,135.44,135.54,135.4,135.48,47662.0,102.4562,102.5319,102.4259,102.4865,47662.0
2015-06-23 10:15:00,135.48,135.56,135.33,135.34,58546.0,102.4865,102.547,102.373,102.3806,58546.0
2015-06-23 10:20:00,135.34,135.44,135.29,135.34,23843.0,102.3806,102.4562,102.3427,102.3806,23843.0
2015-06-23 10:25:00,135.35,135.44,135.33,135.38,16592.0,102.3881,102.4562,102.373,102.4108,16592.0
2015-06-23 10:30:00,135.37,135.56,135.36,135.54,59059.0,102.4033,102.547,102.3957,102.5319,59059.0
2015-06-23 10:35:00,135.54,135.64,135.52,135.63,24303.0,102.5319,102.6075,102.5167,102.5999,24303.0
2015-06-23 10:40:00,135.63,135.72,135.58,135.58,13453.0,102.5999,102.668,102.5621,102.5621,13453.0
2015-06-23 10:45:00,135.59,135.7,135.59,135.7,35669.0,102.5697,102.6529,102.5697,102.6529,35669.0
2015-06-23 10:50:00,135.72,135.8,135.67,135.79,4680.0,102.668,102.7285,102.6302,102.721,4680.0
2015-06-23 10:55:00,135.79,135.8,135.67,135.67,6586.0,102.721,102.7285,102.6302,102.6302,6586.0
2015-06-23 11:00:00,135.66,135.76,135.57,135.66,16554.0,102.6226,102.6983,102.5545,102.6226,16554.0
2015-06-23 11:05:00,135.67,135.82,135.66,135.82,4543.0,102.6302,102.7437,102.6226,102.7437,4543.0
2015-06-23 11:10:00,135.82,135.88,135.78,135.8,10477.0,102.7437,102.7891,102.7134,102.7285,10477.0
2015-06-23 11:15:00,135.78,135.9,135.73,135.84,5705.0,102.7134,102.8042,102.6756,102.7588,5705.0
2015-06-23 11:20:00,135.82,135.83,135.72,135.77,3425.0,102.7437,102.7512,102.668,102.7058,3425.0
2015-06-23 11:25:00,135.78,135.9,135.76,135.8,13535.0,102.7134,102.8042,102.6983,102.7285,13535.0
2015-06-23 11:30:00,135.78,135.98,135.78,135.87,9025.0,102.7134,102.8647,102.7134,102.7815,9025.0
2015-06-23 11:35:00,135.86,135.97,135.85,135.85,2913.0,102.7739,102.8571,102.7664,102.7664,2913.0
2015-06-23 11:40:00,135.82,135.85,135.76,135.78,3409.0,102.7437,102.7664,102.6983,102.7134,3409.0
2015-06-23 11:45:00,135.75,135.81,135.72,135.8,7262.0,102.6907,102.7361,102.668,102.7285,7262.0
2015-06-23 11:50:00,135.8,135.8,135.72,135.73,2484.0,102.7285,102.7285,102.668,102.6756,2484.0
2015-06-23 11:55:00,135.75,135.76,135.71,135.73,9241.0,102.6907,102.6983,102.6605,102.6756,9241.0
2015-06-23 12:00:00,135.71,135.73,135.58,135.59,5102.0,102.6605,102.6756,102.5621,102.5697,5102.0
2015-06-23 12:05:00,135.58,135.58,135.49,135.53,4715.0,102.5621,102.5621,102.494,102.5243,4715.0
2015-06-23 12:10:00,135.51,135.58,135.47,135.55,7912.0,102.5092,102.5621,102.4789,102.5394,7912.0
2015-06-23 12:15:00,135.57,135.58,135.53,135.57,3007.0,102.5545,102.5621,102.5243,102.5545,3007.0
2015-06-23 12:20:00,135.57,135.58,135.45,135.47,8882.0,102.5545,102.5621,102.4638,102.4789,8882.0
2015-06-23 12:25:00,135.47,135.52,135.46,135.5,3841.0,102.4789,102.5167,102.4713,102.5016,3841.0
2015-06-23 12:30:00,135.45,135.45,135.41,135.44,4649.0,102.4638,102.4638,102.4335,102.4562,4649.0
2015-06-23 12:35:00,135.43,135.44,135.38,135.4,12499.0,102.4486,102.4562,102.4108,102.4259,12499.0
2015-06-23 12:40:00,135.38,135.4,135.32,135.38,24471.0,102.4108,102.4259,102.3654,102.4108,24471.0
2015-06-23 12:45:00,135.38,135.41,135.35,135.39,9506.0,102.4108,102.4335,102.3881,102.4184,9506.0
2015-06-23 12:50:00,135.37,135.42,135.36,135.41,7532.0,102.4033,102.4411,102.3957,102.4335,7532.0
2015-06-23 12:55:00,135.41,135.49,135.37,135.49,17062.0,102.4335,102.494,102.4033,102.494,17062.0
2015-06-23 13:00:00,135.46,135.51,135.45,135.5,1490.0,102.4713,102.5092,102.4638,102.5016,1490.0
2015-06-23 13:05:00,135.53,135.53,135.43,135.43,10428.0,102.5243,102.5243,102.4486,102.4486,10428.0
2015-06-23 13:10:00,135.45,135.5,135.42,135.45,6433.0,102.4638,102.5016,102.4411,102.4638,6433.0
2015-06-23 13:15:00,135.45,135.51,135.44,135.47,3422.0,102.4638,102.5092,102.4562,102.4789,3422.0
2015-06-23 13:20:00,135.46,135.47,135.37,135.39,10613.0,102.4713,102.4789,102.4033,102.4184,10613.0
2015-06-23 13:25:00,135.4,135.42,135.38,135.39,8166.0,102.4259,102.4411,102.4108,102.4184,8166.0
2015-06-23 13:30:00,135.41,135.45,135.36,135.45,12660.0,102.4335,102.4638,102.3957,102.4638,12660.0
2015-06-23 13:35:00,135.43,135.52,135.43,135.48,3986.0,102.4486,102.5167,102.4486,102.4865,3986.0
2015-06-23 13:40:00,135.48,135.57,135.42,135.45,12060.0,102.4865,102.5545,102.4411,102.4638,12060.0
2015-06-23 13:45:00,135.44,135.46,135.41,135.43,6631.0,102.4562,102.4713,102.4335,102.4486,6631.0
2015-06-23 13:50:00,135.42,135.47,135.4,135.44,8123.0,102.4411,102.4789,102.4259,102.4562,8123.0
2015-06-23 13:55:00,135.42,135.43,135.4,135.41,9287.0,102.4411,102.4486,102.4259,102.4335,9287.0
2015-06-23 14:00:00,135.42,135.42,135.38,135.39,12669.0,102.4411,102.4411,102.4108,102.4184,12669.0
2015-06-23 14:05:00,135.38,135.42,135.35,135.36,13191.0,102.4108,102.4411,102.3881,102.3957,13191.0
2015-06-23 14:10:00,135.35,135.43,135.33,135.41,7210.0,102.3881,102.4486,102.373,102.4335,7210.0
2015-06-23 14:15:00,135.42,135.49,135.4,135.4,8600.0,102.4411,102.494,102.4259,102.4259,8600.0
2015-06-23 14:20:00,135.4,135.43,135.38,135.42,9114.0,102.4259,102.4486,102.4108,102.4411,9114.0
2015-06-23 14:25:00,135.43,135.43,135.39,135.4,15236.0,102.4486,102.4486,102.4184,102.4259,15236.0
2015-06-23 14:30:00,135.41,135.42,135.35,135.41,17013.0,102.4335,102.4411,102.3881,102.4335,17013.0
2015-06-23 14:35:00,135.39,135.47,135.36,135.45,10944.0,102.4184,102.4789,102.3957,102.4638,10944.0
2015-06-23 14:40:00,135.44,135.52,135.44,135.48,12372.0,102.4562,102.5167,102.4562,102.4865,12372.0
2015-06-23 14:45:00,135.48,135.48,135.37,135.42,13989.0,102.4865,102.4865,102.4033,102.4411,13989.0
2015-06-23 14:50:00,135.39,135.44,135.39,135.43,7048.0,102.4184,102.4562,102.4184,102.4486,7048.0
2015-06-23 14:55:00,135.42,135.42,135.39,135.42,14171.0,102.4411,102.4411,102.4184,102.4411,14171.0
2015-06-23 15:00:00,135.42,135.44,135.39,135.4,7777.0,102.4411,102.4562,102.4184,102.4259,7777.0
2015-06-23 15:05:00,135.39,135.45,135.37,135.42,20660.0,102.4184,102.4638,102.4033,102.4411,20660.0
2015-06-23 15:10:00,135.41,135.44,135.37,135.41,11669.0,102.4335,102.4562,102.4033,102.4335,11669.0
2015-06-23 15:15:00,135.41,135.43,135.4,135.42,7600.0,102.4335,102.4486,102.4259,102.4411,7600.0
2015-06-23 15:20:00,135.42,135.45,135.41,135.44,16491.0,102.4411,102.4638,102.4335,102.4562,16491.0
2015-06-23 15:25:00,135.44,135.5,135.42,135.5,15257.0,102.4562,102.5016,102.4411,102.5016,15257.0
2015-06-23 15:30:00,135.5,135.53,135.45,135.52,13636.0,102.5016,102.5243,102.4638,102.5167,13636.0
2015-06-23 15:35:00,135.53,135.55,135.47,135.49,15383.0,102.5243,102.5394,102.4789,102.494,15383.0
2015-06-23 15:40:00,135.51,135.58,135.5,135.53,14147.0,102.5092,102.5621,102.5016,102.5243,14147.0
2015-06-23 15:45:00,135.54,135.65,135.53,135.59,22292.0,102.5319,102.6151,102.5243,102.5697,22292.0
2015-06-23 15:50:00,135.58,135.63,135.58,135.63,20529.0,102.5621,102.5999,102.5621,102.5999,20529.0
2015-06-23 15:55:00,135.63,135.66,135.56,135.65,45729.0,102.5999,102.6226,102.547,102.6151,45729.0
2015-06-24 09:30:00,135.39,136.29,135.39,136.26,30549.0,102.4184,103.0992,102.4184,103.0765,30549.0
2015-06-24 09:35:00,136.26,136.5,136.26,136.41,13895.0,103.0765,103.2581,103.0765,103.19,13895.0
2015-06-24 09:40:00,136.38,136.72,136.36,136.72,13091.0,103.1673,103.4245,103.1522,103.4245,13091.0
2015-06-24 09:45:00,136.74,136.98,136.71,136.96,12592.0,103.4396,103.6212,103.4169,103.606,12592.0
2015-06-24 09:50:00,136.94,136.94,136.5,136.5,7954.0,103.5909,103.5909,103.2581,103.2581,7954.0
2015-06-24 09:55:00,136.58,136.58,136.37,136.37,6303.0,103.3186,103.3186,103.1597,103.1597,6303.0
2015-06-24 10:00:00,136.38,136.43,136.17,136.24,5350.0,103.1673,103.2051,103.0084,103.0614,5350.0
2015-06-24 10:05:00,136.23,136.24,136.0,136.09,7622.0,103.0538,103.0614,102.8798,102.9479,7622.0
2015-06-24 10:10:00,136.05,136.05,135.95,136.0,8689.0,102.9177,102.9177,102.842,102.8798,8689.0
2015-06-24 10:15:00,135.98,135.99,135.74,135.81,10271.0,102.8647,102.8723,102.6831,102.7361,10271.0
2015-06-24 10:20:00,135.81,135.89,135.71,135.74,7869.0,102.7361,102.7966,102.6605,102.6831,7869.0
2015-06-24 10:25:00,135.77,135.92,135.64,135.92,46527.0,102.7058,102.8193,102.6075,102.8193,46527.0
2015-06-24 10:30:00,135.92,136.0,135.73,135.73,4789.0,102.8193,102.8798,102.6756,102.6756,4789.0
2015-06-24 10:35:00,135.66,135.81,135.66,135.81,20025.0,102.6226,102.7361,102.6226,102.7361,20025.0
2015-06-24 10:40:00,135.79,135.84,135.74,135.76,2400.0,102.721,102.7588,102.6831,102.6983,2400.0
2015-06-24 10:45:00,135.7,135.74,135.6,135.6,8353.0,102.6529,102.6831,102.5772,102.5772,8353.0
2015-06-24 10:50:00,135.58,135.65,135.55,135.61,5393.0,102.5621,102.6151,102.5394,102.5848,5393.0
2015-06-24 10:55:00,135.6,135.68,135.59,135.67,9083.0,102.5772,102.6378,102.5697,102.6302,9083.0
2015-06-24 11:00:00,135.67,135.75,135.57,135.57,18324.0,102.6302,102.6907,102.5545,102.5545,18324.0
2015-06-24 11:05:00,135.56,135.59,135.52,135.59,9961.0,102.547,102.5697,102.5167,102.5697,9961.0
2015-06-24 11:10:00,135.61,135.7,135.55,135.55,5000.0,102.5848,102.6529,102.5394,102.5394,5000.0
2015-06-24 11:15:00,135.58,135.66,135.48,135.66,6225.0,102.5621,102.6226,102.4865,102.6226,6225.0
2015-06-24 11:20:00,135.6,135.62,135.54,135.54,2733.0,102.5772,102.5924,102.5319,102.5319,2733.0
2015-06-24 11:25:00,135.5,135.67,135.5,135.66,4141.0,102.5016,102.6302,102.5016,102.6226,4141.0
2015-06-24 11:30:00,135.67,135.68,135.58,135.61,4320.0,102.6302,102.6378,102.5621,102.5848,4320.0
2015-06-24 11:35:00,135.61,135.71,135.61,135.63,9937.0,102.5848,102.6605,102.5848,102.5999,9937.0
2015-06-24 11:40:00,135.63,135.7,135.58,135.7,32386.0,102.5999,102.6529,102.5621,102.6529,32386.0
2015-06-24 11:45:00,135.73,135.73,135.61,135.64,55100.0,102.6756,102.6756,102.5848,102.6075,55100.0
2015-06-24 11:50:00,135.64,135.64,135.59,135.63,4735.0,102.6075,102.6075,102.5697,102.5999,4735.0
2015-06-24 11:55:00,135.59,135.7,135.58,135.58,6282.0,102.5697,102.6529,102.5621,102.5621,6282.0
2015-06-24 12:00:00,135.62,135.62,135.46,135.53,7500.0,102.5924,102.5924,102.4713,102.5243,7500.0
2015-06-24 12:05:00,135.53,135.6,135.51,135.55,2751.0,102.5243,102.5772,102.5092,102.5394,2751.0
2015-06-24 12:10:00,135.54,135.67,135.5,135.62,5342.0,102.5319,102.6302,102.5016,102.5924,5342.0
2015-06-24 12:15:00,135.63,135.67,135.57,135.67,2925.0,102.5999,102.6302,102.5545,102.6302,2925.0
2015-06-24 12:20:00,135.67,135.67,135.57,135.63,4680.0,102.6302,102.6302,102.5545,102.5999,4680.0
2015-06-24 12:25:00,135.63,135.64,135.54,135.59,7397.0,102.5999,102.6075,102.5319,102.5697,7397.0
2015-06-24 12:30:00,135.61,135.69,135.55,135.66,12503.0,102.5848,102.6453,102.5394,102.6226,12503.0
2015-06-24 12:35:00,135.66,135.67,135.61,135.64,2300.0,102.6226,102.6302,102.5848,102.6075,2300.0
2015-06-24 12:40:00,135.65,135.67,135.59,135.61,2891.0,102.6151,102.6302,102.5697,102.5848,2891.0
2015-06-24 12:45:00,135.62,135.64,135.59,135.6,11967.0,102.5924,102.6075,102.5697,102.5772,11967.0
2015-06-24 12:50:00,135.59,135.6,135.53,135.58,5034.0,102.5697,102.5772,102.5243,102.5621,5034.0
2015-06-24 12:55:00,135.59,135.59,135.51,135.55,3307.0,102.5697,102.5697,102.5092,102.5394,3307.0
2015-06-24 13:00:00,135.53,135.55,135.48,135.48,27925.0,102.5243,102.5394,102.4865,102.4865,27925.0
2015-06-24 13:05:00,135.47,135.51,135.36,135.36,11400.0,102.4789,102.5092,102.3957,102.3957,11400.0
2015-06-24 13:10:00,135.32,135.33,135.24,135.24,4100.0,102.3654,102.373,102.3049,102.3049,4100.0
2015-06-24 13:15:00,135.23,135.24,135.08,135.12,5881.0,102.2973,102.3049,102.1839,102.2141,5881.0
2015-06-24 13:20:00,135.12,135.16,135.05,135.05,9922.0,102.2141,102.2444,102.1612,102.1612,9922.0
2015-06-24 13:25:00,135.08,135.09,134.99,135.02,16736.0,102.1839,102.1914,102.1158,102.1385,16736.0
2015-06-24 13:30:00,135.03,135.09,134.99,135.04,6107.0,102.1461,102.1914,102.1158,102.1536,6107.0
2015-06-24 13:35:00,135.05,135.1,135.02,135.02,4729.0,102.1612,102.199,102.1385,102.1385,4729.0
2015-06-24 13:40:00,135.0,135.11,134.99,135.08,12765.0,102.1234,102.2066,102.1158,102.1839,12765.0
2015-06-24 13:45:00,135.12,135.18,135.05,135.17,9399.0,102.2141,102.2595,102.1612,102.252,9399.0
2015-06-24 13:50:00,135.19,135.23,135.14,135.15,6358.0,102.2671,102.2973,102.2293,102.2368,6358.0
2015-06-24 13:55:00,135.15,135.23,135.1,135.23,18221.0,102.2368,102.2973,102.199,102.2973,18221.0
2015-06-24 14:00:00,135.21,135.29,135.19,135.28,26596.0,102.2822,102.3427,102.2671,102.3352,26596.0
2015-06-24 14:05:00,135.25,135.33,135.22,135.32,20792.0,102.3125,102.373,102.2898,102.3654,20792.0
2015-06-24 14:10:00,135.31,135.33,135.27,135.29,16172.0,102.3579,102.373,102.3276,102.3427,16172.0
2015-06-24 14:15:00,135.28,135.3,135.23,135.27,7664.0,102.3352,102.3503,102.2973,102.3276,7664.0
2015-06-24 14:20:00,135.28,135.36,135.26,135.32,12529.0,102.3352,102.3957,102.32,102.3654,12529.0
2015-06-24 14:25:00,135.32,135.38,135.26,135.34,20733.0,102.3654,102.4108,102.32,102.3806,20733.0
2015-06-24 14:30:00,135.33,135.37,135.31,135.37,17688.0,102.373,102.4033,102.3579,102.4033,17688.0
2015-06-24 14:35:00,135.35,135.42,135.3,135.37,7051.0,102.3881,102.4411,102.3503,102.4033,7051.0
2015-06-24 14:40:00,135.35,135.5,135.35,135.47,8600.0,102.3881,102.5016,102.3881,102.4789,8600.0
2015-06-24 14:45:00,135.48,135.54,135.46,135.53,8260.0,102.4865,102.5319,102.4713,102.5243,8260.0
2015-06-24 14:50:00,135.52,135.63,135.51,135.57,8371.0,102.5167,102.5999,102.5092,102.5545,8371.0
2015-06-24 14:55:00,135.55,135.6,135.5,135.51,18804.0,102.5394,102.5772,102.5016,102.5092,18804.0
2015-06-24 15:00:00,135.5,135.57,135.45,135.57,25353.0,102.5016,102.5545,102.4638,102.5545,25353.0
2015-06-24 15:05:00,135.53,135.61,135.45,135.52,36386.0,102.5243,102.5848,102.4638,102.5167,36386.0
2015-06-24 15:10:00,135.51,135.58,135.5,135.53,28993.0,102.5092,102.5621,102.5016,102.5243,28993.0
2015-06-24 15:15:00,135.5,135.54,135.44,135.49,33972.0,102.5016,102.5319,102.4562,102.494,33972.0
2015-06-24 15:20:00,135.49,135.52,135.44,135.45,39823.0,102.494,102.5167,102.4562,102.4638,39823.0
2015-06-24 15:25:00,135.44,135.55,135.42,135.44,23072.0,102.4562,102.5394,102.4411,102.4562,23072.0
2015-06-24 15:30:00,135.44,135.45,135.39,135.44,21703.0,102.4562,102.4638,102.4184,102.4562,21703.0
2015-06-24 15:35:00,135.44,135.45,135.27,135.29,18282.0,102.4562,102.4638,102.3276,102.3427,18282.0
2015-06-24 15:40:00,135.29,135.36,135.29,135.33,18623.0,102.3427,102.3957,102.3427,102.373,18623.0
2015-06-24 15:45:00,135.35,135.38,135.23,135.23,29390.0,102.3881,102.4108,102.2973,102.2973,29390.0
2015-06-24 15:50:00,135.21,135.38,135.21,135.29,62855.0,102.2822,102.4108,102.2822,102.3427,62855.0
2015-06-24 15:55:00,135.32,135.32,135.13,135.17,75602.0,102.3654,102.3654,102.2217,102.252,75602.0
2015-06-25 09:30:00,135.7,136.14,135.46,135.63,19453.0,102.6529,102.9857,102.4713,102.5999,19453.0
2015-06-25 09:35:00,135.46,135.58,134.99,135.32,12411.0,102.4713,102.5621,102.1158,102.3654,12411.0
2015-06-25 09:40:00,135.3,135.3,134.99,135.19,27811.0,102.3503,102.3503,102.1158,102.2671,27811.0
2015-06-25 09:45:00,135.13,135.2,134.99,135.16,44203.0,102.2217,102.2747,102.1158,102.2444,44203.0
2015-06-25 09:50:00,135.1,135.19,134.98,135.02,41240.0,102.199,102.2671,102.1082,102.1385,41240.0
2015-06-25 09:55:00,135.09,135.13,134.97,135.01,21258.0,102.1914,102.2217,102.1007,102.1309,21258.0
2015-06-25 10:00:00,135.05,135.13,134.98,135.05,24172.0,102.1612,102.2217,102.1082,102.1612,24172.0
2015-06-25 10:05:00,135.03,135.11,134.99,135.04,12654.0,102.1461,102.2066,102.1158,102.1536,12654.0
2015-06-25 10:10:00,135.04,135.05,134.99,135.03,22551.0,102.1536,102.1612,102.1158,102.1461,22551.0
2015-06-25 10:15:00,135.03,135.05,134.99,135.0,28430.0,102.1461,102.1612,102.1158,102.1234,28430.0
2015-06-25 10:20:00,134.98,135.02,134.94,134.98,13639.0,102.1082,102.1385,102.078,102.1082,13639.0
2015-06-25 10:25:00,134.96,135.02,134.96,135.01,18254.0,102.0931,102.1385,102.0931,102.1309,18254.0
2015-06-25 10:30:00,135.01,135.06,134.95,135.01,20807.0,102.1309,102.1687,102.0855,102.1309,20807.0
2015-06-25 10:35:00,135.0,135.03,134.99,135.01,14171.0,102.1234,102.1461,102.1158,102.1309,14171.0
2015-06-25 10:40:00,135.02,135.04,134.96,135.0,13381.0,102.1385,102.1536,102.0931,102.1234,13381.0
2015-06-25 10:45:00,135.0,135.07,134.97,135.04,21265.0,102.1234,102.1763,102.1007,102.1536,21265.0
2015-06-25 10:50:00,135.04,135.08,135.0,135.02,3231.0,102.1536,102.1839,102.1234,102.1385,3231.0
2015-06-25 10:55:00,135.04,135.05,134.87,134.87,35339.0,102.1536,102.1612,102.025,102.025,35339.0
2015-06-25 11:00:00,134.9,134.98,134.88,134.89,18661.0,102.0477,102.1082,102.0326,102.0401,18661.0
2015-06-25 11:05:00,134.89,134.93,134.85,134.9,9512.0,102.0401,102.0704,102.0099,102.0477,9512.0
2015-06-25 11:10:00,134.89,134.95,134.83,134.85,23946.0,102.0401,102.0855,101.9948,102.0099,23946.0
2015-06-25 11:15:00,134.82,134.83,134.74,134.77,13951.0,101.9872,101.9948,101.9267,101.9494,13951.0
2015-06-25 11:20:00,134.75,134.86,134.74,134.82,7232.0,101.9342,102.0175,101.9267,101.9872,7232.0
2015-06-25 11:25:00,134.82,134.83,134.76,134.8,6945.0,101.9872,101.9948,101.9418,101.9721,6945.0
2015-06-25 11:30:00,134.8,134.82,134.76,134.77,3972.0,101.9721,101.9872,101.9418,101.9494,3972.0
2015-06-25 11:35:00,134.78,134.78,134.63,134.71,22366.0,101.9569,101.9569,101.8435,101.904,22366.0
2015-06-25 11:40:00,134.69,134.69,134.5,134.51,10443.0,101.8889,101.8889,101.7451,101.7527,10443.0
2015-06-25 11:45:00,134.52,134.53,134.45,134.45,5558.0,101.7603,101.7678,101.7073,101.7073,5558.0
2015-06-25 11:50:00,134.44,134.57,134.44,134.51,8061.0,101.6997,101.7981,101.6997,101.7527,8061.0
2015-06-25 11:55:00,134.49,134.56,134.49,134.54,8749.0,101.7376,101.7905,101.7376,101.7754,8749.0
2015-06-25 12:00:00,134.52,134.55,134.47,134.5,3968.0,101.7603,101.7829,101.7224,101.7451,3968.0
2015-06-25 12:05:00,134.52,134.52,134.47,134.47,4661.0,101.7603,101.7603,101.7224,101.7224,4661.0
2015-06-25 12:10:00,134.47,134.48,134.41,134.46,5756.0,101.7224,101.73,101.677,101.7149,5756.0
2015-06-25 12:15:00,134.47,134.52,134.44,134.51,3780.0,101.7224,101.7603,101.6997,101.7527,3780.0
2015-06-25 12:20:00,134.48,134.52,134.46,134.51,5072.0,101.73,101.7603,101.7149,101.7527,5072.0
2015-06-25 12:25:00,134.5,134.5,134.44,134.45,2608.0,101.7451,101.7451,101.6997,101.7073,2608.0
2015-06-25 12:30:00,134.44,134.51,134.44,134.5,3671.0,101.6997,101.7527,101.6997,101.7451,3671.0
2015-06-25 12:35:00,134.49,134.49,134.4,134.45,18208.0,101.7376,101.7376,101.6695,101.7073,18208.0
2015-06-25 12:40:00,134.45,134.46,134.38,134.44,2596.0,101.7073,101.7149,101.6543,101.6997,2596.0
2015-06-25 12:45:00,134.46,134.51,134.42,134.5,2400.0,101.7149,101.7527,101.6846,101.7451,2400.0
2015-06-25 12:50:00,134.51,134.53,134.46,134.48,2900.0,101.7527,101.7678,101.7149,101.73,2900.0
2015-06-25 12:55:00,134.46,134.51,134.45,134.51,3084.0,101.7149,101.7527,101.7073,101.7527,3084.0
2015-06-25 13:00:00,134.51,134.54,134.42,134.43,11477.0,101.7527,101.7754,101.6846,101.6922,11477.0
2015-06-25 13:05:00,134.46,134.49,134.41,134.43,3358.0,101.7149,101.7376,101.677,101.6922,3358.0
2015-06-25 13:10:00,134.45,134.49,134.43,134.47,6843.0,101.7073,101.7376,101.6922,101.7224,6843.0
2015-06-25 13:15:00,134.47,134.54,134.46,134.53,4712.0,101.7224,101.7754,101.7149,101.7678,4712.0
2015-06-25 13:20:00,134.53,134.57,134.5,134.57,4218.0,101.7678,101.7981,101.7451,101.7981,4218.0
2015-06-25 13:25:00,134.58,134.59,134.54,134.54,10478.0,101.8056,101.8132,101.7754,101.7754,10478.0
2015-06-25 13:30:00,134.54,134.57,134.5,134.5,5152.0,101.7754,101.7981,101.7451,101.7451,5152.0
2015-06-25 13:35:00,134.51,134.54,134.47,134.5,8740.0,101.7527,101.7754,101.7224,101.7451,8740.0
2015-06-25 13:40:00,134.5,134.56,134.49,134.5,9678.0,101.7451,101.7905,101.7376,101.7451,9678.0
2015-06-25 13:45:00,134.51,134.53,134.49,134.53,5534.0,101.7527,101.7678,101.7376,101.7678,5534.0
2015-06-25 13:50:00,134.52,134.57,134.5,134.52,8065.0,101.7603,101.7981,101.7451,101.7603,8065.0
2015-06-25 13:55:00,134.53,134.6,134.52,134.6,5971.0,101.7678,101.8208,101.7603,101.8208,5971.0
2015-06-25 14:00:00,134.59,134.61,134.53,134.54,5117.0,101.8132,101.8283,101.7678,101.7754,5117.0
2015-06-25 14:05:00,134.54,134.56,134.46,134.47,14781.0,101.7754,101.7905,101.7149,101.7224,14781.0
2015-06-25 14:10:00,134.47,134.48,134.35,134.37,11087.0,101.7224,101.73,101.6317,101.6468,11087.0
2015-06-25 14:15:00,134.39,134.42,134.35,134.4,5000.0,101.6619,101.6846,101.6317,101.6695,5000.0
2015-06-25 14:20:00,134.41,134.41,134.21,134.25,15632.0,101.677,101.677,101.5257,101.556,15632.0
2015-06-25 14:25:00,134.22,134.22,134.1,134.14,13488.0,101.5333,101.5333,101.4425,101.4728,13488.0
2015-06-25 14:30:00,134.13,134.17,134.1,134.15,8759.0,101.4652,101.4955,101.4425,101.4804,8759.0
2015-06-25 14:35:00,134.16,134.18,134.1,134.16,10628.0,101.4879,101.5031,101.4425,101.4879,10628.0
2015-06-25 14:40:00,134.16,134.23,134.14,134.23,17372.0,101.4879,101.5409,101.4728,101.5409,17372.0
2015-06-25 14:45:00,134.22,134.23,134.16,134.17,8938.0,101.5333,101.5409,101.4879,101.4955,8938.0
2015-06-25 14:50:00,134.18,134.18,134.11,134.15,6098.0,101.5031,101.5031,101.4501,101.4804,6098.0
2015-06-25 14:55:00,134.15,134.23,134.11,134.22,8672.0,101.4804,101.5409,101.4501,101.5333,8672.0
2015-06-25 15:00:00,134.22,134.33,134.22,134.32,6096.0,101.5333,101.6165,101.5333,101.609,6096.0
2015-06-25 15:05:00,134.34,134.44,134.34,134.43,8644.0,101.6241,101.6997,101.6241,101.6922,8644.0
2015-06-25 15:10:00,134.44,134.46,134.4,134.45,14766.0,101.6997,101.7149,101.6695,101.7073,14766.0
2015-06-25 15:15:00,134.46,134.48,134.43,134.43,13504.0,101.7149,101.73,101.6922,101.6922,13504.0
2015-06-25 15:20:00,134.45,134.48,134.4,134.46,15192.0,101.7073,101.73,101.6695,101.7149,15192.0
2015-06-25 15:25:00,134.45,134.49,134.43,134.48,16512.0,101.7073,101.7376,101.6922,101.73,16512.0
2015-06-25 15:30:00,134.49,134.52,134.4,134.41,26516.0,101.7376,101.7603,101.6695,101.677,26516.0
2015-06-25 15:35:00,134.4,134.41,134.35,134.36,26273.0,101.6695,101.677,101.6317,101.6392,26273.0
2015-06-25 15:40:00,134.36,134.37,134.25,134.27,17770.0,101.6392,101.6468,101.556,101.5711,17770.0
2015-06-25 15:45:00,134.27,134.29,134.19,134.19,38950.0,101.5711,101.5863,101.5106,101.5106,38950.0
2015-06-25 15:50:00,134.18,134.21,134.11,134.12,31389.0,101.5031,101.5257,101.4501,101.4577,31389.0
2015-06-25 15:55:00,134.11,134.15,134.08,134.11,61789.0,101.4501,101.4804,101.4274,101.4501,61789.0
2015-06-26 09:30:00,134.29,134.45,134.11,134.11,25778.0,101.5863,101.7073,101.4501,101.4501,25778.0
2015-06-26 09:35:00,134.03,134.2,134.0,134.2,5105.0,101.3896,101.5182,101.3669,101.5182,5105.0
2015-06-26 09:40:00,134.21,134.58,134.21,134.53,22877.0,101.5257,101.8056,101.5257,101.7678,22877.0
2015-06-26 09:45:00,134.58,134.59,134.07,134.18,6332.0,101.8056,101.8132,101.4198,101.5031,6332.0
2015-06-26 09:50:00,134.21,134.28,134.08,134.16,10322.0,101.5257,101.5787,101.4274,101.4879,10322.0
2015-06-26 09:55:00,134.23,134.37,134.18,134.27,11657.0,101.5409,101.6468,101.5031,101.5711,11657.0
2015-06-26 10:00:00,134.32,134.36,134.14,134.25,10354.0,101.609,101.6392,101.4728,101.556,10354.0
2015-06-26 10:05:00,134.24,134.28,134.1,134.16,6450.0,101.5484,101.5787,101.4425,101.4879,6450.0
2015-06-26 10:10:00,134.15,134.21,133.88,134.02,24175.0,101.4804,101.5257,101.2761,101.382,24175.0
2015-06-26 10:15:00,134.02,134.05,133.93,133.97,3945.0,101.382,101.4047,101.3139,101.3442,3945.0
2015-06-26 10:20:00,134.0,134.04,133.87,133.9,3320.0,101.3669,101.3971,101.2685,101.2912,3320.0
2015-06-26 10:25:00,133.91,134.0,133.9,133.99,3351.0,101.2988,101.3669,101.2912,101.3593,3351.0
2015-06-26 10:30:00,134.01,134.02,133.88,133.94,4389.0,101.3745,101.382,101.2761,101.3215,4389.0
2015-06-26 10:35:00,133.95,134.06,133.95,134.01,2642.0,101.3291,101.4123,101.3291,101.3745,2642.0
2015-06-26 10:40:00,134.05,134.06,133.83,133.84,10046.0,101.4047,101.4123,101.2383,101.2459,10046.0
2015-06-26 10:45:00,133.84,133.9,133.84,133.85,5405.0,101.2459,101.2912,101.2459,101.2534,5405.0
2015-06-26 10:50:00,133.83,133.94,133.83,133.91,4500.0,101.2383,101.3215,101.2383,101.2988,4500.0
2015-06-26 10:55:00,133.92,133.96,133.76,133.8,14103.0,101.3064,101.3366,101.1853,101.2156,14103.0
2015-06-26 11:00:00,133.79,133.97,133.76,133.97,6110.0,101.208,101.3442,101.1853,101.3442,6110.0
2015-06-26 11:05:00,133.93,133.98,133.87,133.95,2855.0,101.3139,101.3518,101.2685,101.3291,2855.0
2015-06-26 11:10:00,133.96,133.98,133.88,133.98,2843.0,101.3366,101.3518,101.2761,101.3518,2843.0
2015-06-26 11:15:00,133.99,134.08,133.93,134.08,5826.0,101.3593,101.4274,101.3139,101.4274,5826.0
2015-06-26 11:20:00,134.09,134.12,134.0,134.08,16708.0,101.435,101.4577,101.3669,101.4274,16708.0
2015-06-26 11:25:00,134.14,134.25,134.14,134.25,3200.0,101.4728,101.556,101.4728,101.556,3200.0
2015-06-26 11:30:00,134.25,134.28,134.07,134.07,7847.0,101.556,101.5787,101.4198,101.4198,7847.0
2015-06-26 11:35:00,134.12,134.21,134.08,134.14,6250.0,101.4577,101.5257,101.4274,101.4728,6250.0
2015-06-26 11:40:00,134.14,134.15,134.01,134.04,15251.0,101.4728,101.4804,101.3745,101.3971,15251.0
2015-06-26 11:45:00,134.04,134.04,133.98,133.99,19147.0,101.3971,101.3971,101.3518,101.3593,19147.0
2015-06-26 11:50:00,134.0,134.03,133.92,133.92,7197.0,101.3669,101.3896,101.3064,101.3064,7197.0
2015-06-26 11:55:00,133.95,133.97,133.92,133.97,4365.0,101.3291,101.3442,101.3064,101.3442,4365.0
2015-06-26 12:00:00,133.96,134.04,133.93,133.97,6251.0,101.3366,101.3971,101.3139,101.3442,6251.0
2015-06-26 12:05:00,133.99,134.03,133.93,133.93,5414.0,101.3593,101.3896,101.3139,101.3139,5414.0
2015-06-26 12:10:00,133.97,134.03,133.94,133.97,7151.0,101.3442,101.3896,101.3215,101.3442,7151.0
2015-06-26 12:15:00,133.96,134.0,133.92,133.97,9785.0,101.3366,101.3669,101.3064,101.3442,9785.0
2015-06-26 12:20:00,133.97,133.98,133.86,133.89,12577.0,101.3442,101.3518,101.261,101.2837,12577.0
2015-06-26 12:25:00,133.9,133.95,133.87,133.93,8600.0,101.2912,101.3291,101.2685,101.3139,8600.0
2015-06-26 12:30:00,133.92,133.95,133.85,133.86,6921.0,101.3064,101.3291,101.2534,101.261,6921.0
2015-06-26 12:35:00,133.89,133.95,133.86,133.87,5056.0,101.2837,101.3291,101.261,101.2685,5056.0
2015-06-26 12:40:00,133.88,133.9,133.82,133.86,4403.0,101.2761,101.2912,101.2307,101.261,4403.0
2015-06-26 12:45:00,133.88,133.89,133.81,133.86,13342.0,101.2761,101.2837,101.2232,101.261,13342.0
2015-06-26 12:50:00,133.85,133.87,133.7,133.71,14286.0,101.2534,101.2685,101.1399,101.1475,14286.0
2015-06-26 12:55:00,133.73,133.73,133.58,133.62,10091.0,101.1626,101.1626,101.0492,101.0794,10091.0
2015-06-26 13:00:00,133.53,133.72,133.48,133.65,12527.0,101.0113,101.1551,100.9735,101.1021,12527.0
2015-06-26 13:05:00,133.63,133.63,133.52,133.52,3805.0,101.087,101.087,101.0038,101.0038,3805.0
2015-06-26 13:10:00,133.52,133.52,133.36,133.46,11546.0,101.0038,101.0038,100.8827,100.9584,11546.0
2015-06-26 13:15:00,133.48,133.51,133.45,133.48,3500.0,100.9735,100.9962,100.9508,100.9735,3500.0
2015-06-26 13:20:00,133.46,133.48,133.41,133.46,3592.0,100.9584,100.9735,100.9206,100.9584,3592.0
2015-06-26 13:25:00,133.45,133.51,133.45,133.49,4817.0,100.9508,100.9962,100.9508,100.9811,4817.0
2015-06-26 13:30:00,133.5,133.54,133.48,133.53,1782.0,100.9887,101.0189,100.9735,101.0113,1782.0
2015-06-26 13:35:00,133.56,133.56,133.5,133.55,4616.0,101.034,101.034,100.9887,101.0265,4616.0
2015-06-26 13:40:00,133.53,133.64,133.51,133.58,13935.0,101.0113,101.0946,100.9962,101.0492,13935.0
2015-06-26 13:45:00,133.61,133.61,133.57,133.57,3201.0,101.0719,101.0719,101.0416,101.0416,3201.0
2015-06-26 13:50:00,133.59,133.64,133.54,133.61,7747.0,101.0567,101.0946,101.0189,101.0719,7747.0
2015-06-26 13:55:00,133.63,133.67,133.61,133.62,3200.0,101.087,101.1173,101.0719,101.0794,3200.0
2015-06-26 14:00:00,133.63,133.71,133.61,133.71,5565.0,101.087,101.1475,101.0719,101.1475,5565.0
2015-06-26 14:05:00,133.7,133.72,133.64,133.7,18045.0,101.1399,101.1551,101.0946,101.1399,18045.0
2015-06-26 14:10:00,133.68,133.69,133.6,133.64,6397.0,101.1248,101.1324,101.0643,101.0946,6397.0
2015-06-26 14:15:00,133.66,133.74,133.6,133.64,3532.0,101.1097,101.1702,101.0643,101.0946,3532.0
2015-06-26 14:20:00,133.64,133.7,133.63,133.63,2843.0,101.0946,101.1399,101.087,101.087,2843.0
2015-06-26 14:25:00,133.63,133.66,133.6,133.63,5003.0,101.087,101.1097,101.0643,101.087,5003.0
2015-06-26 14:30:00,133.61,133.63,133.55,133.6,9019.0,101.0719,101.087,101.0265,101.0643,9019.0
2015-06-26 14:35:00,133.6,133.63,133.54,133.63,3707.0,101.0643,101.087,101.0189,101.087,3707.0
2015-06-26 14:40:00,133.67,133.68,133.55,133.57,4487.0,101.1173,101.1248,101.0265,101.0416,4487.0
2015-06-26 14:45:00,133.57,133.62,133.5,133.61,5405.0,101.0416,101.0794,100.9887,101.0719,5405.0
2015-06-26 14:50:00,133.63,133.63,133.57,133.57,1400.0,101.087,101.087,101.0416,101.0416,1400.0
2015-06-26 14:55:00,133.59,133.61,133.56,133.58,3365.0,101.0567,101.0719,101.034,101.0492,3365.0
2015-06-26 15:00:00,133.56,133.72,133.56,133.72,7084.0,101.034,101.1551,101.034,101.1551,7084.0
2015-06-26 15:05:00,133.73,133.87,133.73,133.83,5910.0,101.1626,101.2685,101.1626,101.2383,5910.0
2015-06-26 15:10:00,133.85,133.88,133.62,133.66,22777.0,101.2534,101.2761,101.0794,101.1097,22777.0
2015-06-26 15:15:00,133.67,133.77,133.67,133.75,9187.0,101.1173,101.1929,101.1173,101.1778,9187.0
2015-06-26 15:20:00,133.75,133.81,133.63,133.67,12647.0,101.1778,101.2232,101.087,101.1173,12647.0
2015-06-26 15:25:00,133.68,133.72,133.64,133.65,15721.0,101.1248,101.1551,101.0946,101.1021,15721.0
2015-06-26 15:30:00,133.64,133.68,133.55,133.56,28603.0,101.0946,101.1248,101.0265,101.034,28603.0
2015-06-26 15:35:00,133.57,133.57,133.42,133.42,25000.0,101.0416,101.0416,100.9281,100.9281,25000.0
2015-06-26 15:40:00,133.47,133.52,133.45,133.52,13370.0,100.966,101.0038,100.9508,101.0038,13370.0
2015-06-26 15:45:00,133.52,133.52,133.42,133.47,60741.0,101.0038,101.0038,100.9281,100.966,60741.0
2015-06-26 15:50:00,133.5,133.56,133.47,133.55,24613.0,100.9887,101.034,100.966,101.0265,24613.0
2015-06-26 15:55:00,133.55,133.62,133.44,133.54,82763.0,101.0265,101.0794,100.9433,101.0189,82763.0
2015-06-29 09:30:00,132.72,132.89,132.27,132.48,52261.0,100.3986,100.5272,100.0582,100.2171,52261.0
2015-06-29 09:35:00,132.52,132.55,131.91,131.92,25081.0,100.2473,100.27,99.7859,99.7934,25081.0
2015-06-29 09:40:00,132.15,132.39,132.02,132.2,9382.0,99.9674,100.149,99.8691,100.0052,9382.0
2015-06-29 09:45:00,132.15,132.7,132.14,132.56,6159.0,99.9674,100.3835,99.9599,100.2776,6159.0
2015-06-29 09:50:00,132.55,132.77,132.51,132.69,9833.0,100.27,100.4364,100.2398,100.3759,9833.0
2015-06-29 09:55:00,132.68,132.68,132.42,132.53,4437.0,100.3684,100.3684,100.1717,100.2549,4437.0
2015-06-29 10:00:00,132.52,132.89,132.48,132.86,4858.0,100.2473,100.5272,100.2171,100.5045,4858.0
2015-06-29 10:05:00,132.85,132.96,132.71,132.76,11770.0,100.4969,100.5802,100.391,100.4289,11770.0
2015-06-29 10:10:00,132.73,132.75,132.64,132.65,4590.0,100.4062,100.4213,100.3381,100.3457,4590.0
2015-06-29 10:15:00,132.66,132.82,132.49,132.49,11243.0,100.3532,100.4743,100.2246,100.2246,11243.0
2015-06-29 10:20:00,132.5,132.57,132.28,132.42,19305.0,100.2322,100.2851,100.0658,100.1717,19305.0
2015-06-29 10:25:00,132.42,132.52,132.32,132.38,7900.0,100.1717,100.2473,100.096,100.1414,7900.0
2015-06-29 10:30:00,132.35,132.58,132.34,132.49,9041.0,100.1187,100.2927,100.1112,100.2246,9041.0
2015-06-29 10:35:00,132.54,132.6,132.53,132.59,6187.0,100.2624,100.3078,100.2549,100.3003,6187.0
2015-06-29 10:40:00,132.59,132.62,132.56,132.58,4907.0,100.3003,100.323,100.2776,100.2927,4907.0
2015-06-29 10:45:00,132.56,132.79,132.54,132.58,12859.0,100.2776,100.4516,100.2624,100.2927,12859.0
2015-06-29 10:50:00,132.55,132.61,132.48,132.53,5229.0,100.27,100.3154,100.2171,100.2549,5229.0
2015-06-29 10:55:00,132.55,132.55,132.3,132.3,10382.0,100.27,100.27,100.0809,100.0809,10382.0
2015-06-29 11:00:00,132.31,132.39,132.28,132.29,5952.0,100.0885,100.149,100.0658,100.0733,5952.0
2015-06-29 11:05:00,132.28,132.3,131.93,131.96,34449.0,100.0658,100.0809,99.801,99.8237,34449.0
2015-06-29 11:10:00,131.96,131.99,131.81,131.81,13170.0,99.8237,99.8464,99.7102,99.7102,13170.0
2015-06-29 11:15:00,131.8,131.96,131.8,131.88,17753.0,99.7027,99.8237,99.7027,99.7632,17753.0
2015-06-29 11:20:00,131.84,131.98,131.8,131.81,14420.0,99.7329,99.8388,99.7027,99.7102,14420.0
2015-06-29 11:25:00,131.85,131.89,131.79,131.87,9507.0,99.7405,99.7707,99.6951,99.7556,9507.0
2015-06-29 11:30:00,131.88,131.88,131.69,131.69,17694.0,99.7632,99.7632,99.6194,99.6194,17694.0
2015-06-29 11:35:00,131.71,131.73,131.62,131.66,7102.0,99.6346,99.6497,99.5665,99.5968,7102.0
2015-06-29 11:40:00,131.66,131.67,131.48,131.61,16832.0,99.5968,99.6043,99.4606,99.5589,16832.0
2015-06-29 11:45:00,131.58,131.65,131.55,131.65,8920.0,99.5362,99.5892,99.5135,99.5892,8920.0
2015-06-29 11:50:00,131.66,131.66,131.6,131.6,2713.0,99.5968,99.5968,99.5514,99.5514,2713.0
2015-06-29 11:55:00,131.59,131.66,131.58,131.61,4396.0,99.5438,99.5968,99.5362,99.5589,4396.0
2015-06-29 12:00:00,131.6,131.6,131.44,131.48,20909.0,99.5514,99.5514,99.4303,99.4606,20909.0
2015-06-29 12:05:00,131.47,131.59,131.47,131.57,4709.0,99.453,99.5438,99.453,99.5287,4709.0
2015-06-29 12:10:00,131.56,131.62,131.49,131.55,6951.0,99.5211,99.5665,99.4682,99.5135,6951.0
2015-06-29 12:15:00,131.55,131.55,131.35,131.36,6108.0,99.5135,99.5135,99.3622,99.3698,6108.0
2015-06-29 12:20:00,131.36,131.43,131.29,131.33,11703.0,99.3698,99.4228,99.3169,99.3471,11703.0
2015-06-29 12:25:00,131.3,131.3,131.24,131.29,5977.0,99.3244,99.3244,99.279,99.3169,5977.0
2015-06-29 12:30:00,131.29,131.33,131.25,131.29,5182.0,99.3169,99.3471,99.2866,99.3169,5182.0
2015-06-29 12:35:00,131.28,131.28,131.1,131.12,10499.0,99.3093,99.3093,99.1731,99.1883,10499.0
2015-06-29 12:40:00,131.11,131.12,131.06,131.08,8009.0,99.1807,99.1883,99.1429,99.158,8009.0
2015-06-29 12:45:00,131.08,131.08,130.99,131.01,9476.0,99.158,99.158,99.0899,99.105,9476.0
2015-06-29 12:50:00,131.0,131.01,130.95,130.99,7577.0,99.0975,99.105,99.0597,99.0899,7577.0
2015-06-29 12:55:00,130.99,131.02,130.9,131.02,5213.0,99.0899,99.1126,99.0218,99.1126,5213.0
2015-06-29 13:00:00,131.03,131.05,130.98,130.98,3429.0,99.1202,99.1353,99.0824,99.0824,3429.0
2015-06-29 13:05:00,131.0,131.01,130.92,130.96,7992.0,99.0975,99.105,99.037,99.0672,7992.0
2015-06-29 13:10:00,130.95,130.95,130.84,130.87,5624.0,99.0597,99.0597,98.9764,98.9991,5624.0
2015-06-29 13:15:00,130.87,130.94,130.84,130.9,7705.0,98.9991,99.0521,98.9764,99.0218,7705.0
2015-06-29 13:20:00,130.86,130.95,130.84,130.95,6738.0,98.9916,99.0597,98.9764,99.0597,6738.0
2015-06-29 13:25:00,130.94,130.96,130.86,130.94,12529.0,99.0521,99.0672,98.9916,99.0521,12529.0
2015-06-29 13:30:00,130.94,131.0,130.86,131.0,10567.0,99.0521,99.0975,98.9916,99.0975,10567.0
2015-06-29 13:35:00,131.0,131.05,130.98,131.02,4615.0,99.0975,99.1353,99.0824,99.1126,4615.0
2015-06-29 13:40:00,131.02,131.04,130.86,130.95,23359.0,99.1126,99.1277,98.9916,99.0597,23359.0
2015-06-29 13:45:00,130.94,131.08,130.94,131.02,19800.0,99.0521,99.158,99.0521,99.1126,19800.0
2015-06-29 13:50:00,130.99,131.02,130.94,130.95,23868.0,99.0899,99.1126,99.0521,99.0597,23868.0
2015-06-29 13:55:00,130.97,131.03,130.9,131.01,13078.0,99.0748,99.1202,99.0218,99.105,13078.0
2015-06-29 14:00:00,131.02,131.09,131.01,131.05,5178.0,99.1126,99.1656,99.105,99.1353,5178.0
2015-06-29 14:05:00,131.03,131.1,131.01,131.04,6492.0,99.1202,99.1731,99.105,99.1277,6492.0
2015-06-29 14:10:00,131.06,131.1,130.81,130.85,19150.0,99.1429,99.1731,98.9538,98.984,19150.0
2015-06-29 14:15:00,130.83,130.99,130.83,130.98,5567.0,98.9689,99.0899,98.9689,99.0824,5567.0
2015-06-29 14:20:00,130.97,130.99,130.89,130.95,11980.0,99.0748,99.0899,99.0143,99.0597,11980.0
2015-06-29 14:25:00,130.94,130.94,130.83,130.87,10465.0,99.0521,99.0521,98.9689,98.9991,10465.0
2015-06-29 14:30:00,130.83,130.89,130.77,130.79,17976.0,98.9689,99.0143,98.9235,98.9386,17976.0
2015-06-29 14:35:00,130.8,130.98,130.79,130.97,9579.0,98.9462,99.0824,98.9386,99.0748,9579.0
2015-06-29 14:40:00,130.98,131.03,130.8,131.03,27411.0,99.0824,99.1202,98.9462,99.1202,27411.0
2015-06-29 14:45:00,130.99,131.26,130.99,131.15,21101.0,99.0899,99.2942,99.0899,99.211,21101.0
2015-06-29 14:50:00,131.16,131.21,131.04,131.09,7259.0,99.2185,99.2563,99.1277,99.1656,7259.0
2015-06-29 14:55:00,131.07,131.09,130.94,130.94,10649.0,99.1504,99.1656,99.0521,99.0521,10649.0
2015-06-29 15:00:00,130.95,131.04,130.93,130.99,15330.0,99.0597,99.1277,99.0445,99.0899,15330.0
2015-06-29 15:05:00,131.0,131.12,131.0,131.12,28299.0,99.0975,99.1883,99.0975,99.1883,28299.0
2015-06-29 15:10:00,131.11,131.26,131.1,131.23,24683.0,99.1807,99.2942,99.1731,99.2715,24683.0
2015-06-29 15:15:00,131.18,131.27,131.09,131.23,26694.0,99.2336,99.3017,99.1656,99.2715,26694.0
2015-06-29 15:20:00,131.23,131.38,131.22,131.37,20133.0,99.2715,99.3849,99.2639,99.3774,20133.0
2015-06-29 15:25:00,131.35,131.36,131.25,131.28,32903.0,99.3622,99.3698,99.2866,99.3093,32903.0
2015-06-29 15:30:00,131.21,131.28,131.09,131.2,27672.0,99.2563,99.3093,99.1656,99.2488,27672.0
2015-06-29 15:35:00,131.21,131.25,131.15,131.17,27021.0,99.2563,99.2866,99.211,99.2261,27021.0
2015-06-29 15:40:00,131.14,131.16,131.06,131.11,16396.0,99.2034,99.2185,99.1429,99.1807,16396.0
2015-06-29 15:45:00,131.11,131.18,130.99,131.16,26020.0,99.1807,99.2336,99.0899,99.2185,26020.0
2015-06-29 15:50:00,131.17,131.29,131.13,131.22,26336.0,99.2261,99.3169,99.1958,99.2639,26336.0
2015-06-29 15:55:00,131.22,131.24,131.14,131.17,97306.0,99.2639,99.279,99.2034,99.2261,97306.0
2015-06-30 09:30:00,132.34,132.76,132.05,132.58,24562.0,100.1112,100.4289,99.8918,100.2927,24562.0
2015-06-30 09:35:00,132.78,132.78,132.37,132.61,6116.0,100.444,100.444,100.1338,100.3154,6116.0
2015-06-30 09:40:00,132.58,132.58,131.83,131.9,10419.0,100.2927,100.2927,99.7254,99.7783,10419.0
2015-06-30 09:45:00,132.0,132.0,131.43,131.67,10300.0,99.854,99.854,99.4228,99.6043,10300.0
2015-06-30 09:50:00,131.71,132.15,131.65,131.8,8170.0,99.6346,99.9674,99.5892,99.7027,8170.0
2015-06-30 09:55:00,131.73,131.82,131.56,131.61,7344.0,99.6497,99.7178,99.5211,99.5589,7344.0
2015-06-30 10:00:00,131.56,131.92,131.43,131.83,8536.0,99.5211,99.7934,99.4228,99.7254,8536.0
2015-06-30 10:05:00,131.84,131.94,131.78,131.86,6367.0,99.7329,99.8086,99.6875,99.748,6367.0
2015-06-30 10:10:00,131.89,131.93,131.59,131.63,10034.0,99.7707,99.801,99.5438,99.5741,10034.0
2015-06-30 10:15:00,131.64,131.86,131.61,131.86,7253.0,99.5816,99.748,99.5589,99.748,7253.0
2015-06-30 10:20:00,131.81,131.84,131.59,131.66,6099.0,99.7102,99.7329,99.5438,99.5968,6099.0
2015-06-30 10:25:00,131.7,131.91,131.7,131.88,4160.0,99.627,99.7859,99.627,99.7632,4160.0
2015-06-30 10:30:00,131.85,131.85,131.66,131.67,4545.0,99.7405,99.7405,99.5968,99.6043,4545.0
2015-06-30 10:35:00,131.68,131.7,131.58,131.62,4640.0,99.6119,99.627,99.5362,99.5665,4640.0
2015-06-30 10:40:00,131.64,131.64,131.55,131.59,7310.0,99.5816,99.5816,99.5135,99.5438,7310.0
2015-06-30 10:45:00,131.63,131.73,131.44,131.51,9443.0,99.5741,99.6497,99.4303,99.4833,9443.0
2015-06-30 10:50:00,131.55,131.69,131.48,131.61,10110.0,99.5135,99.6194,99.4606,99.5589,10110.0
2015-06-30 10:55:00,131.59,131.78,131.55,131.74,12673.0,99.5438,99.6875,99.5135,99.6573,12673.0
2015-06-30 11:00:00,131.72,131.72,131.59,131.7,4512.0,99.6421,99.6421,99.5438,99.627,4512.0
2015-06-30 11:05:00,131.76,131.78,131.67,131.67,7526.0,99.6724,99.6875,99.6043,99.6043,7526.0
2015-06-30 11:10:00,131.67,131.83,131.67,131.82,20485.0,99.6043,99.7254,99.6043,99.7178,20485.0
2015-06-30 11:15:00,131.85,132.25,131.77,132.14,58038.0,99.7405,100.0431,99.68,99.9599,58038.0
2015-06-30 11:20:00,132.14,132.24,131.94,132.05,45799.0,99.9599,100.0355,99.8086,99.8918,45799.0
2015-06-30 11:25:00,132.07,132.08,131.87,131.87,13700.0,99.9069,99.9145,99.7556,99.7556,13700.0
2015-06-30 11:30:00,131.88,131.95,131.63,131.63,5303.0,99.7632,99.8161,99.5741,99.5741,5303.0
2015-06-30 11:35:00,131.7,131.76,131.62,131.75,2683.0,99.627,99.6724,99.5665,99.6648,2683.0
2015-06-30 11:40:00,131.75,131.8,131.69,131.74,1826.0,99.6648,99.7027,99.6194,99.6573,1826.0
2015-06-30 11:45:00,131.75,131.81,131.74,131.8,3654.0,99.6648,99.7102,99.6573,99.7027,3654.0
2015-06-30 11:50:00,131.76,131.78,131.53,131.62,3811.0,99.6724,99.6875,99.4984,99.5665,3811.0
2015-06-30 11:55:00,131.53,131.53,131.33,131.33,3718.0,99.4984,99.4984,99.3471,99.3471,3718.0
2015-06-30 12:00:00,131.36,131.56,131.36,131.54,4267.0,99.3698,99.5211,99.3698,99.506,4267.0
2015-06-30 12:05:00,131.51,131.68,131.46,131.68,6212.0,99.4833,99.6119,99.4455,99.6119,6212.0
2015-06-30 12:10:00,131.72,131.73,131.64,131.66,1960.0,99.6421,99.6497,99.5816,99.5968,1960.0
2015-06-30 12:15:00,131.67,131.74,131.62,131.74,8104.0,99.6043,99.6573,99.5665,99.6573,8104.0
2015-06-30 12:20:00,131.69,131.74,131.49,131.58,3917.0,99.6194,99.6573,99.4682,99.5362,3917.0
2015-06-30 12:25:00,131.63,131.63,131.23,131.28,15556.0,99.5741,99.5741,99.2715,99.3093,15556.0
2015-06-30 12:30:00,131.25,131.34,131.1,131.21,28725.0,99.2866,99.3547,99.1731,99.2563,28725.0
2015-06-30 12:35:00,131.25,131.25,131.15,131.15,11208.0,99.2866,99.2866,99.211,99.211,11208.0
2015-06-30 12:40:00,131.25,131.27,131.2,131.2,4379.0,99.2866,99.3017,99.2488,99.2488,4379.0
2015-06-30 12:45:00,131.2,131.3,131.15,131.25,10587.0,99.2488,99.3244,99.211,99.2866,10587.0
2015-06-30 12:50:00,131.25,131.3,131.21,131.3,18109.0,99.2866,99.3244,99.2563,99.3244,18109.0
2015-06-30 12:55:00,131.33,131.37,131.25,131.32,14886.0,99.3471,99.3774,99.2866,99.3396,14886.0
2015-06-30 13:00:00,131.41,131.61,131.38,131.6,2503.0,99.4076,99.5589,99.3849,99.5514,2503.0
2015-06-30 13:05:00,131.55,131.55,131.46,131.47,2800.0,99.5135,99.5135,99.4455,99.453,2800.0
2015-06-30 13:10:00,131.47,131.51,131.43,131.43,2192.0,99.453,99.4833,99.4228,99.4228,2192.0
2015-06-30 13:15:00,131.42,131.45,131.37,131.43,5534.0,99.4152,99.4379,99.3774,99.4228,5534.0
2015-06-30 13:20:00,131.43,131.48,131.36,131.42,8651.0,99.4228,99.4606,99.3698,99.4152,8651.0
2015-06-30 13:25:00,131.43,131.63,131.39,131.61,9206.0,99.4228,99.5741,99.3925,99.5589,9206.0
2015-06-30 13:30:00,131.62,131.71,131.58,131.71,7435.0,99.5665,99.6346,99.5362,99.6346,7435.0
2015-06-30 13:35:00,131.72,131.77,131.64,131.72,11535.0,99.6421,99.68,99.5816,99.6421,11535.0
2015-06-30 13:40:00,131.68,131.69,131.56,131.63,8589.0,99.6119,99.6194,99.5211,99.5741,8589.0
2015-06-30 13:45:00,131.59,131.74,131.57,131.72,5772.0,99.5438,99.6573,99.5287,99.6421,5772.0
2015-06-30 13:50:00,131.72,131.91,131.71,131.89,8665.0,99.6421,99.7859,99.6346,99.7707,8665.0
2015-06-30 13:55:00,131.88,131.88,131.73,131.82,9793.0,99.7632,99.7632,99.6497,99.7178,9793.0
2015-06-30 14:00:00,131.83,131.86,131.7,131.75,6329.0,99.7254,99.748,99.627,99.6648,6329.0
2015-06-30 14:05:00,131.77,132.0,131.76,131.95,22002.0,99.68,99.854,99.6724,99.8161,22002.0
2015-06-30 14:10:00,131.94,132.01,131.94,132.0,11865.0,99.8086,99.8615,99.8086,99.854,11865.0
2015-06-30 14:15:00,132.0,132.0,131.92,132.0,21002.0,99.854,99.854,99.7934,99.854,21002.0
2015-06-30 14:20:00,132.0,132.19,131.99,132.04,14260.0,99.854,99.9977,99.8464,99.8842,14260.0
2015-06-30 14:25:00,132.08,132.11,131.93,132.0,17803.0,99.9145,99.9372,99.801,99.854,17803.0
2015-06-30 14:30:00,131.99,132.06,131.92,132.03,4053.0,99.8464,99.8993,99.7934,99.8766,4053.0
2015-06-30 14:35:00,132.01,132.07,132.01,132.03,2509.0,99.8615,99.9069,99.8615,99.8766,2509.0
2015-06-30 14:40:00,131.99,132.03,131.75,131.83,4987.0,99.8464,99.8766,99.6648,99.7254,4987.0
2015-06-30 14:45:00,131.83,131.83,131.64,131.74,6338.0,99.7254,99.7254,99.5816,99.6573,6338.0
2015-06-30 14:50:00,131.74,131.76,131.56,131.65,12500.0,99.6573,99.6724,99.5211,99.5892,12500.0
2015-06-30 14:55:00,131.65,131.68,131.5,131.58,10941.0,99.5892,99.6119,99.4757,99.5362,10941.0
2015-06-30 15:00:00,131.58,131.85,131.52,131.75,31514.0,99.5362,99.7405,99.4908,99.6648,31514.0
2015-06-30 15:05:00,131.74,131.79,131.64,131.68,9043.0,99.6573,99.6951,99.5816,99.6119,9043.0
2015-06-30 15:10:00,131.67,131.74,131.59,131.6,16958.0,99.6043,99.6573,99.5438,99.5514,16958.0
2015-06-30 15:15:00,131.57,131.63,131.43,131.44,16743.0,99.5287,99.5741,99.4228,99.4303,16743.0
2015-06-30 15:20:00,131.46,131.47,131.25,131.25,19144.0,99.4455,99.453,99.2866,99.2866,19144.0
2015-06-30 15:25:00,131.27,131.39,131.24,131.28,28451.0,99.3017,99.3925,99.279,99.3093,28451.0
2015-06-30 15:30:00,131.25,131.45,131.25,131.38,37226.0,99.2866,99.4379,99.2866,99.3849,37226.0
2015-06-30 15:35:00,131.41,131.42,131.3,131.3,10105.0,99.4076,99.4152,99.3244,99.3244,10105.0
2015-06-30 15:40:00,131.28,131.28,131.06,131.06,31454.0,99.3093,99.3093,99.1429,99.1429,31454.0
2015-06-30 15:45:00,131.06,131.3,131.04,131.3,29641.0,99.1429,99.3244,99.1277,99.3244,29641.0
2015-06-30 15:50:00,131.27,131.49,131.25,131.47,40574.0,99.3017,99.4682,99.2866,99.453,40574.0
2015-06-30 15:55:00,131.47,131.47,131.16,131.16,54461.0,99.453,99.453,99.2185,99.2185,54461.0
2015-07-01 09:30:00,132.34,132.35,131.6,131.88,23943.0,100.1112,100.1187,99.5514,99.7632,23943.0
2015-07-01 09:35:00,131.75,132.1,131.61,131.99,17344.0,99.6648,99.9296,99.5589,99.8464,17344.0
2015-07-01 09:40:00,131.99,132.05,131.73,131.95,12320.0,99.8464,99.8918,99.6497,99.8161,12320.0
2015-07-01 09:45:00,131.93,131.93,131.54,131.89,10939.0,99.801,99.801,99.506,99.7707,10939.0
2015-07-01 09:50:00,131.9,132.17,131.89,132.11,16214.0,99.7783,99.9826,99.7707,99.9372,16214.0
2015-07-01 09:55:00,132.17,132.48,132.17,132.43,11042.0,99.9826,100.2171,99.9826,100.1792,11042.0
2015-07-01 10:00:00,132.44,132.62,132.41,132.55,15418.0,100.1868,100.323,100.1641,100.27,15418.0
2015-07-01 10:05:00,132.55,132.58,132.36,132.46,15928.0,100.27,100.2927,100.1263,100.2019,15928.0
2015-07-01 10:10:00,132.4,132.45,132.22,132.23,15477.0,100.1565,100.1944,100.0204,100.0279,15477.0
2015-07-01 10:15:00,132.26,132.3,132.16,132.16,13750.0,100.0506,100.0809,99.975,99.975,13750.0
2015-07-01 10:20:00,132.12,132.2,132.03,132.11,18583.0,99.9447,100.0052,99.8766,99.9372,18583.0
2015-07-01 10:25:00,132.16,132.16,131.87,132.0,15464.0,99.975,99.975,99.7556,99.854,15464.0
2015-07-01 10:30:00,132.05,132.05,131.6,131.75,10045.0,99.8918,99.8918,99.5514,99.6648,10045.0
2015-07-01 10:35:00,131.78,132.06,131.78,131.86,9623.0,99.6875,99.8993,99.6875,99.748,9623.0
2015-07-01 10:40:00,131.86,132.08,131.78,131.88,8524.0,99.748,99.9145,99.6875,99.7632,8524.0
2015-07-01 10:45:00,131.92,131.92,131.65,131.69,5067.0,99.7934,99.7934,99.5892,99.6194,5067.0
2015-07-01 10:50:00,131.69,131.75,131.56,131.71,5838.0,99.6194,99.6648,99.5211,99.6346,5838.0
2015-07-01 10:55:00,131.68,131.81,131.62,131.69,6678.0,99.6119,99.7102,99.5665,99.6194,6678.0
2015-07-01 11:00:00,131.73,131.75,131.57,131.74,7940.0,99.6497,99.6648,99.5287,99.6573,7940.0
2015-07-01 11:05:00,131.69,131.86,131.67,131.84,4770.0,99.6194,99.748,99.6043,99.7329,4770.0
2015-07-01 11:10:00,131.86,132.01,131.86,131.94,8685.0,99.748,99.8615,99.748,99.8086,8685.0
2015-07-01 11:15:00,132.0,132.1,131.89,131.96,9565.0,99.854,99.9296,99.7707,99.8237,9565.0
2015-07-01 11:20:00,131.88,132.04,131.86,131.94,7891.0,99.7632,99.8842,99.748,99.8086,7891.0
2015-07-01 11:25:00,131.94,132.0,131.82,131.94,9627.0,99.8086,99.854,99.7178,99.8086,9627.0
2015-07-01 11:30:00,131.94,131.94,131.87,131.91,4251.0,99.8086,99.8086,99.7556,99.7859,4251.0
2015-07-01 11:35:00,131.91,131.91,131.67,131.68,4787.0,99.7859,99.7859,99.6043,99.6119,4787.0
2015-07-01 11:40:00,131.68,131.68,131.51,131.51,7864.0,99.6119,99.6119,99.4833,99.4833,7864.0
2015-07-01 11:45:00,131.5,131.61,131.45,131.51,12155.0,99.4757,99.5589,99.4379,99.4833,12155.0
2015-07-01 11:50:00,131.5,131.51,131.35,131.41,6000.0,99.4757,99.4833,99.3622,99.4076,6000.0
2015-07-01 11:55:00,131.38,131.5,131.37,131.37,3800.0,99.3849,99.4757,99.3774,99.3774,3800.0
2015-07-01 12:00:00,131.35,131.47,131.3,131.3,5500.0,99.3622,99.453,99.3244,99.3244,5500.0
2015-07-01 12:05:00,131.35,131.52,131.35,131.44,5010.0,99.3622,99.4908,99.3622,99.4303,5010.0
2015-07-01 12:10:00,131.4,131.42,131.3,131.37,4395.0,99.4001,99.4152,99.3244,99.3774,4395.0
2015-07-01 12:15:00,131.39,131.4,131.28,131.3,3119.0,99.3925,99.4001,99.3093,99.3244,3119.0
2015-07-01 12:20:00,131.31,131.33,131.17,131.22,8241.0,99.332,99.3471,99.2261,99.2639,8241.0
2015-07-01 12:25:00,131.22,131.32,131.17,131.27,9022.0,99.2639,99.3396,99.2261,99.3017,9022.0
2015-07-01 12:30:00,131.27,131.36,131.24,131.31,8025.0,99.3017,99.3698,99.279,99.332,8025.0
2015-07-01 12:35:00,131.31,131.32,131.18,131.22,6794.0,99.332,99.3396,99.2336,99.2639,6794.0
2015-07-01 12:40:00,131.25,131.32,131.0,131.04,9260.0,99.2866,99.3396,99.0975,99.1277,9260.0
2015-07-01 12:45:00,131.01,131.16,131.0,131.07,12813.0,99.105,99.2185,99.0975,99.1504,12813.0
2015-07-01 12:50:00,131.07,131.1,130.97,130.97,17832.0,99.1504,99.1731,99.0748,99.0748,17832.0
2015-07-01 12:55:00,130.97,130.99,130.89,130.99,7026.0,99.0748,99.0899,99.0143,99.0899,7026.0
2015-07-01 13:00:00,130.98,130.99,130.85,130.88,10620.0,99.0824,99.0899,98.984,99.0067,10620.0
2015-07-01 13:05:00,130.95,131.0,130.79,130.8,15630.0,99.0597,99.0975,98.9386,98.9462,15630.0
2015-07-01 13:10:00,130.8,130.84,130.69,130.79,13483.0,98.9462,98.9764,98.863,98.9386,13483.0
2015-07-01 13:15:00,130.8,130.86,130.73,130.79,11265.0,98.9462,98.9916,98.8932,98.9386,11265.0
2015-07-01 13:20:00,130.8,130.89,130.73,130.84,9006.0,98.9462,99.0143,98.8932,98.9764,9006.0
2015-07-01 13:25:00,130.84,130.85,130.63,130.7,13920.0,98.9764,98.984,98.8176,98.8705,13920.0
2015-07-01 13:30:00,130.65,130.72,130.62,130.69,7526.0,98.8327,98.8857,98.81,98.863,7526.0
2015-07-01 13:35:00,130.72,130.79,130.65,130.7,6489.0,98.8857,98.9386,98.8327,98.8705,6489.0
2015-07-01 13:40:00,130.71,130.84,130.68,130.84,5168.0,98.8781,98.9764,98.8554,98.9764,5168.0
2015-07-01 13:45:00,130.84,130.85,130.62,130.84,15481.0,98.9764,98.984,98.81,98.9764,15481.0
2015-07-01 13:50:00,130.85,130.89,130.69,130.84,16674.0,98.984,99.0143,98.863,98.9764,16674.0
2015-07-01 13:55:00,130.82,130.84,130.61,130.64,17516.0,98.9613,98.9764,98.8025,98.8252,17516.0
2015-07-01 14:00:00,130.62,130.76,130.54,130.61,10096.0,98.81,98.9159,98.7495,98.8025,10096.0
2015-07-01 14:05:00,130.63,130.67,130.53,130.59,8352.0,98.8176,98.8478,98.7419,98.7873,8352.0
2015-07-01 14:10:00,130.58,130.66,130.53,130.61,8016.0,98.7798,98.8403,98.7419,98.8025,8016.0
2015-07-01 14:15:00,130.57,130.72,130.57,130.68,7812.0,98.7722,98.8857,98.7722,98.8554,7812.0
2015-07-01 14:20:00,130.68,130.71,130.56,130.56,5462.0,98.8554,98.8781,98.7646,98.7646,5462.0
2015-07-01 14:25:00,130.6,130.67,130.58,130.59,9210.0,98.7949,98.8478,98.7798,98.7873,9210.0
2015-07-01 14:30:00,130.66,130.67,130.54,130.6,8297.0,98.8403,98.8478,98.7495,98.7949,8297.0
2015-07-01 14:35:00,130.64,130.68,130.57,130.6,12272.0,98.8252,98.8554,98.7722,98.7949,12272.0
2015-07-01 14:40:00,130.58,130.65,130.56,130.6,24387.0,98.7798,98.8327,98.7646,98.7949,24387.0
2015-07-01 14:45:00,130.64,130.78,130.57,130.74,15370.0,98.8252,98.9311,98.7722,98.9008,15370.0
2015-07-01 14:50:00,130.74,130.85,130.61,130.84,12588.0,98.9008,98.984,98.8025,98.9764,12588.0
2015-07-01 14:55:00,130.83,130.84,130.74,130.77,9042.0,98.9689,98.9764,98.9008,98.9235,9042.0
2015-07-01 15:00:00,130.74,130.83,130.69,130.79,23649.0,98.9008,98.9689,98.863,98.9386,23649.0
2015-07-01 15:05:00,130.82,130.87,130.7,130.7,9316.0,98.9613,98.9991,98.8705,98.8705,9316.0
2015-07-01 15:10:00,130.7,130.82,130.66,130.82,10523.0,98.8705,98.9613,98.8403,98.9613,10523.0
2015-07-01 15:15:00,130.81,130.83,130.75,130.75,11070.0,98.9538,98.9689,98.9084,98.9084,11070.0
2015-07-01 15:20:00,130.79,130.82,130.68,130.82,14625.0,98.9386,98.9613,98.8554,98.9613,14625.0
2015-07-01 15:25:00,130.84,130.84,130.71,130.79,12561.0,98.9764,98.9764,98.8781,98.9386,12561.0
2015-07-01 15:30:00,130.8,130.82,130.71,130.76,12229.0,98.9462,98.9613,98.8781,98.9159,12229.0
2015-07-01 15:35:00,130.77,130.78,130.69,130.72,13915.0,98.9235,98.9311,98.863,98.8857,13915.0
2015-07-01 15:40:00,130.73,130.74,130.5,130.69,34713.0,98.8932,98.9008,98.7192,98.863,34713.0
2015-07-01 15:45:00,130.74,130.84,130.72,130.83,24167.0,98.9008,98.9764,98.8857,98.9689,24167.0
2015-07-01 15:50:00,130.85,130.9,130.76,130.9,21662.0,98.984,99.0218,98.9159,99.0218,21662.0
2015-07-01 15:55:00,130.9,131.09,130.88,131.07,55875.0,99.0218,99.1656,99.0067,99.1504,55875.0
2015-07-02 09:35:00,131.85,132.0,131.3,131.3,53079.0,99.7405,99.854,99.3244,99.3244,53079.0
2015-07-02 09:40:00,131.31,131.63,131.04,131.63,16477.0,99.332,99.5741,99.1277,99.5741,16477.0
2015-07-02 09:45:00,131.63,131.98,131.61,131.82,3979.0,99.5741,99.8388,99.5589,99.7178,3979.0
2015-07-02 09:50:00,131.75,131.81,131.65,131.74,12542.0,99.6648,99.7102,99.5892,99.6573,12542.0
2015-07-02 09:55:00,131.72,131.84,131.69,131.8,6153.0,99.6421,99.7329,99.6194,99.7027,6153.0
2015-07-02 10:00:00,131.8,131.8,131.43,131.63,14392.0,99.7027,99.7027,99.4228,99.5741,14392.0
2015-07-02 10:05:00,131.63,131.68,131.3,131.38,8999.0,99.5741,99.6119,99.3244,99.3849,8999.0
2015-07-02 10:10:00,131.32,131.43,131.31,131.32,6850.0,99.3396,99.4228,99.332,99.3396,6850.0
2015-07-02 10:15:00,131.35,131.4,131.22,131.22,8123.0,99.3622,99.4001,99.2639,99.2639,8123.0
2015-07-02 10:20:00,131.25,131.29,131.17,131.23,10144.0,99.2866,99.3169,99.2261,99.2715,10144.0
2015-07-02 10:25:00,131.23,131.24,131.09,131.1,8870.0,99.2715,99.279,99.1656,99.1731,8870.0
2015-07-02 10:30:00,131.12,131.26,131.12,131.26,4321.0,99.1883,99.2942,99.1883,99.2942,4321.0
2015-07-02 10:35:00,131.27,131.29,131.05,131.06,6005.0,99.3017,99.3169,99.1353,99.1429,6005.0
2015-07-02 10:40:00,131.05,131.12,131.03,131.09,2226.0,99.1353,99.1883,99.1202,99.1656,2226.0
2015-07-02 10:45:00,131.12,131.2,131.12,131.16,4105.0,99.1883,99.2488,99.1883,99.2185,4105.0
2015-07-02 10:50:00,131.16,131.35,131.06,131.32,5643.0,99.2185,99.3622,99.1429,99.3396,5643.0
2015-07-02 10:55:00,131.29,131.3,131.21,131.22,5643.0,99.3169,99.3244,99.2563,99.2639,5643.0
2015-07-02 11:00:00,131.18,131.19,131.11,131.19,6515.0,99.2336,99.2412,99.1807,99.2412,6515.0
2015-07-02 11:05:00,131.18,131.21,130.95,130.99,10353.0,99.2336,99.2563,99.0597,99.0899,10353.0
2015-07-02 11:10:00,130.93,130.98,130.88,130.9,8156.0,99.0445,99.0824,99.0067,99.0218,8156.0
2015-07-02 11:15:00,130.89,130.96,130.88,130.96,4457.0,99.0143,99.0672,99.0067,99.0672,4457.0
2015-07-02 11:20:00,130.94,130.95,130.83,130.84,6663.0,99.0521,99.0597,98.9689,98.9764,6663.0
2015-07-02 11:25:00,130.86,130.92,130.79,130.82,5685.0,98.9916,99.037,98.9386,98.9613,5685.0
2015-07-02 11:30:00,130.83,130.88,130.77,130.88,4895.0,98.9689,99.0067,98.9235,99.0067,4895.0
2015-07-02 11:35:00,130.86,130.89,130.83,130.84,4968.0,98.9916,99.0143,98.9689,98.9764,4968.0
2015-07-02 11:40:00,130.84,130.86,130.79,130.82,1400.0,98.9764,98.9916,98.9386,98.9613,1400.0
2015-07-02 11:45:00,130.83,130.85,130.8,130.81,3331.0,98.9689,98.984,98.9462,98.9538,3331.0
2015-07-02 11:50:00,130.82,130.82,130.73,130.73,1500.0,98.9613,98.9613,98.8932,98.8932,1500.0
2015-07-02 11:55:00,130.73,130.81,130.67,130.8,5944.0,98.8932,98.9538,98.8478,98.9462,5944.0
2015-07-02 12:00:00,130.81,130.94,130.81,130.93,3300.0,98.9538,99.0521,98.9538,99.0445,3300.0
2015-07-02 12:05:00,130.96,130.96,130.83,130.87,3447.0,99.0672,99.0672,98.9689,98.9991,3447.0
2015-07-02 12:10:00,130.89,130.89,130.81,130.85,2218.0,99.0143,99.0143,98.9538,98.984,2218.0
2015-07-02 12:15:00,130.81,130.81,130.64,130.68,3574.0,98.9538,98.9538,98.8252,98.8554,3574.0
2015-07-02 12:20:00,130.66,130.69,130.59,130.68,8305.0,98.8403,98.863,98.7873,98.8554,8305.0
2015-07-02 12:25:00,130.65,130.74,130.65,130.72,1250.0,98.8327,98.9008,98.8327,98.8857,1250.0
2015-07-02 12:30:00,130.7,130.7,130.6,130.63,3405.0,98.8705,98.8705,98.7949,98.8176,3405.0
2015-07-02 12:35:00,130.61,130.63,130.51,130.54,3731.0,98.8025,98.8176,98.7268,98.7495,3731.0
2015-07-02 12:40:00,130.55,130.62,130.55,130.6,2595.0,98.7571,98.81,98.7571,98.7949,2595.0
2015-07-02 12:45:00,130.59,130.66,130.57,130.66,3305.0,98.7873,98.8403,98.7722,98.8403,3305.0
2015-07-02 12:50:00,130.64,130.66,130.51,130.54,2009.0,98.8252,98.8403,98.7268,98.7495,2009.0
2015-07-02 12:55:00,130.52,130.55,130.52,130.52,2140.0,98.7344,98.7571,98.7344,98.7344,2140.0
2015-07-02 13:00:00,130.5,130.52,130.44,130.46,3024.0,98.7192,98.7344,98.6739,98.689,3024.0
2015-07-02 13:05:00,130.47,130.58,130.46,130.58,3947.0,98.6966,98.7798,98.689,98.7798,3947.0
2015-07-02 13:10:00,130.57,130.57,130.48,130.48,2203.0,98.7722,98.7722,98.7041,98.7041,2203.0
2015-07-02 13:15:00,130.48,130.56,130.48,130.52,5005.0,98.7041,98.7646,98.7041,98.7344,5005.0
2015-07-02 13:20:00,130.53,130.64,130.53,130.61,3777.0,98.7419,98.8252,98.7419,98.8025,3777.0
2015-07-02 13:25:00,130.6,130.62,130.53,130.53,21198.0,98.7949,98.81,98.7419,98.7419,21198.0
2015-07-02 13:30:00,130.57,130.7,130.56,130.7,10574.0,98.7722,98.8705,98.7646,98.8705,10574.0
2015-07-02 13:35:00,130.67,130.69,130.59,130.61,4900.0,98.8478,98.863,98.7873,98.8025,4900.0
2015-07-02 13:40:00,130.62,130.63,130.58,130.63,5619.0,98.81,98.8176,98.7798,98.8176,5619.0
2015-07-02 13:45:00,130.62,130.67,130.61,130.63,1562.0,98.81,98.8478,98.8025,98.8176,1562.0
2015-07-02 13:50:00,130.61,130.66,130.58,130.6,3664.0,98.8025,98.8403,98.7798,98.7949,3664.0
2015-07-02 13:55:00,130.6,130.6,130.45,130.46,8246.0,98.7949,98.7949,98.6814,98.689,8246.0
2015-07-02 14:00:00,130.48,130.53,130.47,130.51,4589.0,98.7041,98.7419,98.6966,98.7268,4589.0
2015-07-02 14:05:00,130.44,130.44,130.28,130.4,6805.0,98.6739,98.6739,98.5528,98.6436,6805.0
2015-07-02 14:10:00,130.4,130.41,130.32,130.34,2509.0,98.6436,98.6512,98.5831,98.5982,2509.0
2015-07-02 14:15:00,130.36,130.46,130.3,130.46,4215.0,98.6133,98.689,98.568,98.689,4215.0
2015-07-02 14:20:00,130.46,130.66,130.45,130.66,7082.0,98.689,98.8403,98.6814,98.8403,7082.0
2015-07-02 14:25:00,130.64,130.66,130.58,130.66,3624.0,98.8252,98.8403,98.7798,98.8403,3624.0
2015-07-02 14:30:00,130.68,130.73,130.66,130.72,6555.0,98.8554,98.8932,98.8403,98.8857,6555.0
2015-07-02 14:35:00,130.74,130.84,130.72,130.83,16254.0,98.9008,98.9764,98.8857,98.9689,16254.0
2015-07-02 14:40:00,130.84,130.85,130.76,130.76,6165.0,98.9764,98.984,98.9159,98.9159,6165.0
2015-07-02 14:45:00,130.78,130.91,130.77,130.89,4837.0,98.9311,99.0294,98.9235,99.0143,4837.0
2015-07-02 14:50:00,130.89,130.95,130.85,130.93,5742.0,99.0143,99.0597,98.984,99.0445,5742.0
2015-07-02 14:55:00,130.93,131.14,130.9,131.11,18690.0,99.0445,99.2034,99.0218,99.1807,18690.0
2015-07-02 15:00:00,131.14,131.16,131.06,131.09,11676.0,99.2034,99.2185,99.1429,99.1656,11676.0
2015-07-02 15:05:00,131.09,131.13,131.06,131.1,7898.0,99.1656,99.1958,99.1429,99.1731,7898.0
2015-07-02 15:10:00,131.1,131.17,131.09,131.1,8793.0,99.1731,99.2261,99.1656,99.1731,8793.0
2015-07-02 15:15:00,131.07,131.07,131.0,131.03,6963.0,99.1504,99.1504,99.0975,99.1202,6963.0
2015-07-02 15:20:00,131.01,131.23,131.0,131.23,10933.0,99.105,99.2715,99.0975,99.2715,10933.0
2015-07-02 15:25:00,131.22,131.25,131.2,131.22,12349.0,99.2639,99.2866,99.2488,99.2639,12349.0
2015-07-02 15:30:00,131.22,131.26,131.1,131.26,21694.0,99.2639,99.2942,99.1731,99.2942,21694.0
2015-07-02 15:35:00,131.26,131.31,131.19,131.29,26448.0,99.2942,99.332,99.2412,99.3169,26448.0
2015-07-02 15:40:00,131.31,131.45,131.28,131.44,39224.0,99.332,99.4379,99.3093,99.4303,39224.0
2015-07-02 15:45:00,131.44,131.51,131.42,131.48,27598.0,99.4303,99.4833,99.4152,99.4606,27598.0
2015-07-02 15:50:00,131.46,131.5,131.31,131.31,24425.0,99.4455,99.4757,99.332,99.332,24425.0
2015-07-02 15:55:00,131.31,131.53,131.3,131.32,84382.0,99.332,99.4984,99.3244,99.3396,84382.0
2015-07-06 09:30:00,130.0,130.6,129.81,129.86,49357.0,98.341,98.7949,98.1973,98.2351,49357.0
2015-07-06 09:35:00,130.0,130.23,129.82,129.99,13101.0,98.341,98.515,98.2048,98.3334,13101.0
2015-07-06 09:40:00,129.99,130.32,129.99,130.32,12074.0,98.3334,98.5831,98.3334,98.5831,12074.0
2015-07-06 09:45:00,130.28,130.3,130.1,130.24,13471.0,98.5528,98.568,98.4167,98.5226,13471.0
2015-07-06 09:50:00,130.28,130.46,130.26,130.26,11251.0,98.5528,98.689,98.5377,98.5377,11251.0
2015-07-06 09:55:00,130.32,130.34,130.22,130.23,16450.0,98.5831,98.5982,98.5074,98.515,16450.0
2015-07-06 10:00:00,130.31,130.39,130.22,130.37,8215.0,98.5755,98.636,98.5074,98.6209,8215.0
2015-07-06 10:05:00,130.35,130.58,130.3,130.53,13861.0,98.6058,98.7798,98.568,98.7419,13861.0
2015-07-06 10:10:00,130.57,130.85,130.53,130.82,14128.0,98.7722,98.984,98.7419,98.9613,14128.0
2015-07-06 10:15:00,130.79,130.99,130.79,130.98,16860.0,98.9386,99.0899,98.9386,99.0824,16860.0
2015-07-06 10:20:00,130.96,131.12,130.95,131.04,13290.0,99.0672,99.1883,99.0597,99.1277,13290.0
2015-07-06 10:25:00,131.04,131.12,131.02,131.04,16633.0,99.1277,99.1883,99.1126,99.1277,16633.0
2015-07-06 10:30:00,131.04,131.28,131.04,131.28,9928.0,99.1277,99.3093,99.1277,99.3093,9928.0
2015-07-06 10:35:00,131.3,131.36,131.26,131.32,7426.0,99.3244,99.3698,99.2942,99.3396,7426.0
2015-07-06 10:40:00,131.34,131.52,131.27,131.47,15524.0,99.3547,99.4908,99.3017,99.453,15524.0
2015-07-06 10:45:00,131.5,131.65,131.5,131.53,11793.0,99.4757,99.5892,99.4757,99.4984,11793.0
2015-07-06 10:50:00,131.49,131.55,131.47,131.55,21662.0,99.4682,99.5135,99.453,99.5135,21662.0
2015-07-06 10:55:00,131.56,131.56,131.3,131.3,10196.0,99.5211,99.5211,99.3244,99.3244,10196.0
2015-07-06 11:00:00,131.32,131.35,131.16,131.18,8417.0,99.3396,99.3622,99.2185,99.2336,8417.0
2015-07-06 11:05:00,131.15,131.16,130.96,130.99,12766.0,99.211,99.2185,99.0672,99.0899,12766.0
2015-07-06 11:10:00,130.98,130.99,130.86,130.95,4306.0,99.0824,99.0899,98.9916,99.0597,4306.0
2015-07-06 11:15:00,130.9,130.92,130.65,130.65,8244.0,99.0218,99.037,98.8327,98.8327,8244.0
2015-07-06 11:20:00,130.67,130.76,130.64,130.71,4925.0,98.8478,98.9159,98.8252,98.8781,4925.0
2015-07-06 11:25:00,130.71,130.82,130.67,130.8,5453.0,98.8781,98.9613,98.8478,98.9462,5453.0
2015-07-06 11:30:00,130.82,130.82,130.61,130.76,10166.0,98.9613,98.9613,98.8025,98.9159,10166.0
2015-07-06 11:35:00,130.77,130.88,130.77,130.84,2735.0,98.9235,99.0067,98.9235,98.9764,2735.0
2015-07-06 11:40:00,130.85,130.91,130.79,130.85,5456.0,98.984,99.0294,98.9386,98.984,5456.0
2015-07-06 11:45:00,130.89,130.93,130.87,130.93,2460.0,99.0143,99.0445,98.9991,99.0445,2460.0
2015-07-06 11:50:00,130.94,130.96,130.86,130.89,8164.0,99.0521,99.0672,98.9916,99.0143,8164.0
2015-07-06 11:55:00,130.89,131.02,130.86,131.02,13942.0,99.0143,99.1126,98.9916,99.1126,13942.0
2015-07-06 12:00:00,131.02,131.02,130.9,130.9,1800.0,99.1126,99.1126,99.0218,99.0218,1800.0
2015-07-06 12:05:00,130.89,130.97,130.79,130.82,4910.0,99.0143,99.0748,98.9386,98.9613,4910.0
2015-07-06 12:10:00,130.86,130.92,130.81,130.82,8157.0,98.9916,99.037,98.9538,98.9613,8157.0
2015-07-06 12:15:00,130.86,131.01,130.86,130.95,8787.0,98.9916,99.105,98.9916,99.0597,8787.0
2015-07-06 12:20:00,130.95,131.04,130.95,131.04,4694.0,99.0597,99.1277,99.0597,99.1277,4694.0
2015-07-06 12:25:00,131.03,131.04,130.99,131.0,5027.0,99.1202,99.1277,99.0899,99.0975,5027.0
2015-07-06 12:30:00,131.0,131.02,130.94,130.96,6440.0,99.0975,99.1126,99.0521,99.0672,6440.0
2015-07-06 12:35:00,130.94,130.96,130.88,130.9,5005.0,99.0521,99.0672,99.0067,99.0218,5005.0
2015-07-06 12:40:00,130.9,131.01,130.9,130.95,2964.0,99.0218,99.105,99.0218,99.0597,2964.0
2015-07-06 12:45:00,130.93,130.96,130.9,130.96,3805.0,99.0445,99.0672,99.0218,99.0672,3805.0
2015-07-06 12:50:00,130.93,130.96,130.91,130.93,1081.0,99.0445,99.0672,99.0294,99.0445,1081.0
2015-07-06 12:55:00,130.93,131.02,130.91,131.02,12164.0,99.0445,99.1126,99.0294,99.1126,12164.0
2015-07-06 13:00:00,131.02,131.02,130.98,131.0,3224.0,99.1126,99.1126,99.0824,99.0975,3224.0
2015-07-06 13:05:00,131.0,131.04,130.86,130.88,3066.0,99.0975,99.1277,98.9916,99.0067,3066.0
2015-07-06 13:10:00,130.87,130.9,130.79,130.79,5267.0,98.9991,99.0218,98.9386,98.9386,5267.0
2015-07-06 13:15:00,130.77,130.82,130.63,130.63,5378.0,98.9235,98.9613,98.8176,98.8176,5378.0
2015-07-06 13:20:00,130.58,130.62,130.49,130.51,4436.0,98.7798,98.81,98.7117,98.7268,4436.0
2015-07-06 13:25:00,130.53,130.56,130.45,130.5,1752.0,98.7419,98.7646,98.6814,98.7192,1752.0
2015-07-06 13:30:00,130.43,130.44,130.37,130.4,3837.0,98.6663,98.6739,98.6209,98.6436,3837.0
2015-07-06 13:35:00,130.39,130.48,130.39,130.47,2778.0,98.636,98.7041,98.636,98.6966,2778.0
2015-07-06 13:40:00,130.43,130.46,130.37,130.41,3328.0,98.6663,98.689,98.6209,98.6512,3328.0
2015-07-06 13:45:00,130.45,130.49,130.3,130.34,4451.0,98.6814,98.7117,98.568,98.5982,4451.0
2015-07-06 13:50:00,130.31,130.39,130.28,130.39,2050.0,98.5755,98.636,98.5528,98.636,2050.0
2015-07-06 13:55:00,130.29,130.36,130.28,130.31,2078.0,98.5604,98.6133,98.5528,98.5755,2078.0
2015-07-06 14:00:00,130.31,130.33,130.17,130.22,5732.0,98.5755,98.5906,98.4696,98.5074,5732.0
2015-07-06 14:05:00,130.19,130.34,130.18,130.22,10831.0,98.4847,98.5982,98.4772,98.5074,10831.0
2015-07-06 14:10:00,130.24,130.34,130.19,130.31,9137.0,98.5226,98.5982,98.4847,98.5755,9137.0
2015-07-06 14:15:00,130.27,130.32,130.19,130.23,5987.0,98.5453,98.5831,98.4847,98.515,5987.0
2015-07-06 14:20:00,130.22,130.26,130.19,130.21,5546.0,98.5074,98.5377,98.4847,98.4999,5546.0
2015-07-06 14:25:00,130.21,130.22,130.07,130.1,7996.0,98.4999,98.5074,98.394,98.4167,7996.0
2015-07-06 14:30:00,130.1,130.18,130.09,130.17,6803.0,98.4167,98.4772,98.4091,98.4696,6803.0
2015-07-06 14:35:00,130.17,130.2,130.12,130.17,5459.0,98.4696,98.4923,98.4318,98.4696,5459.0
2015-07-06 14:40:00,130.17,130.27,130.11,130.12,5107.0,98.4696,98.5453,98.4242,98.4318,5107.0
2015-07-06 14:45:00,130.13,130.38,130.12,130.33,7213.0,98.4394,98.6285,98.4318,98.5906,7213.0
2015-07-06 14:50:00,130.33,130.34,130.24,130.32,8247.0,98.5906,98.5982,98.5226,98.5831,8247.0
2015-07-06 14:55:00,130.3,130.34,130.27,130.3,6867.0,98.568,98.5982,98.5453,98.568,6867.0
2015-07-06 15:00:00,130.28,130.35,130.25,130.25,8256.0,98.5528,98.6058,98.5301,98.5301,8256.0
2015-07-06 15:05:00,130.24,130.29,130.21,130.29,6519.0,98.5226,98.5604,98.4999,98.5604,6519.0
2015-07-06 15:10:00,130.28,130.33,130.24,130.33,11343.0,98.5528,98.5906,98.5226,98.5906,11343.0
2015-07-06 15:15:00,130.32,130.46,130.31,130.33,21218.0,98.5831,98.689,98.5755,98.5906,21218.0
2015-07-06 15:20:00,130.36,130.46,130.33,130.4,14938.0,98.6133,98.689,98.5906,98.6436,14938.0
2015-07-06 15:25:00,130.41,130.54,130.41,130.54,18085.0,98.6512,98.7495,98.6512,98.7495,18085.0
2015-07-06 15:30:00,130.55,130.84,130.55,130.72,34871.0,98.7571,98.9764,98.7571,98.8857,34871.0
2015-07-06 15:35:00,130.71,130.85,130.7,130.8,24073.0,98.8781,98.984,98.8705,98.9462,24073.0
2015-07-06 15:40:00,130.79,130.81,130.67,130.79,20943.0,98.9386,98.9538,98.8478,98.9386,20943.0
2015-07-06 15:45:00,130.8,130.92,130.79,130.92,30714.0,98.9462,99.037,98.9386,99.037,30714.0
2015-07-06 15:50:00,130.92,130.94,130.86,130.89,35954.0,99.037,99.0521,98.9916,99.0143,35954.0
2015-07-06 15:55:00,130.9,130.93,130.75,130.85,47382.0,99.0218,99.0445,98.9084,98.984,47382.0
2015-07-07 09:30:00,130.8,130.8,130.29,130.54,25936.0,98.9462,98.9462,98.5604,98.7495,25936.0
2015-07-07 09:35:00,130.19,130.56,130.07,130.3,14573.0,98.4847,98.7646,98.394,98.568,14573.0
2015-07-07 09:40:00,130.33,130.33,130.02,130.06,11442.0,98.5906,98.5906,98.3561,98.3864,11442.0
2015-07-07 09:45:00,130.0,130.13,129.99,130.06,8183.0,98.341,98.4394,98.3334,98.3864,8183.0
2015-07-07 09:50:00,130.03,130.18,129.99,130.05,5775.0,98.3637,98.4772,98.3334,98.3788,5775.0
2015-07-07 09:55:00,130.08,130.12,129.99,130.02,11528.0,98.4015,98.4318,98.3334,98.3561,11528.0
2015-07-07 10:00:00,130.09,130.18,129.99,130.14,6761.0,98.4091,98.4772,98.3334,98.4469,6761.0
2015-07-07 10:05:00,130.13,130.16,129.87,130.01,15365.0,98.4394,98.462,98.2427,98.3486,15365.0
2015-07-07 10:10:00,130.01,130.21,130.01,130.11,8360.0,98.3486,98.4999,98.3486,98.4242,8360.0
2015-07-07 10:15:00,130.07,130.14,129.96,130.08,11212.0,98.394,98.4469,98.3108,98.4015,11212.0
2015-07-07 10:20:00,130.04,130.18,129.91,130.1,18971.0,98.3713,98.4772,98.2729,98.4167,18971.0
2015-07-07 10:25:00,130.06,130.1,129.92,130.02,41851.0,98.3864,98.4167,98.2805,98.3561,41851.0
2015-07-07 10:30:00,130.05,130.1,129.93,130.03,29202.0,98.3788,98.4167,98.2881,98.3637,29202.0
2015-07-07 10:35:00,130.0,130.03,129.88,129.92,14152.0,98.341,98.3637,98.2502,98.2805,14152.0
2015-07-07 10:40:00,129.9,129.97,129.81,129.9,15704.0,98.2654,98.3183,98.1973,98.2654,15704.0
2015-07-07 10:45:00,129.83,130.12,129.78,130.09,19225.0,98.2124,98.4318,98.1746,98.4091,19225.0
2015-07-07 10:50:00,130.09,130.31,130.03,130.31,26086.0,98.4091,98.5755,98.3637,98.5755,26086.0
2015-07-07 10:55:00,130.3,130.31,130.05,130.11,43278.0,98.568,98.5755,98.3788,98.4242,43278.0
2015-07-07 11:00:00,130.11,130.12,130.0,130.04,10046.0,98.4242,98.4318,98.341,98.3713,10046.0
2015-07-07 11:05:00,130.01,130.05,129.93,129.97,20777.0,98.3486,98.3788,98.2881,98.3183,20777.0
2015-07-07 11:10:00,129.98,130.14,129.98,130.09,12890.0,98.3259,98.4469,98.3259,98.4091,12890.0
2015-07-07 11:15:00,130.05,130.16,129.99,130.05,6522.0,98.3788,98.462,98.3334,98.3788,6522.0
2015-07-07 11:20:00,130.01,130.08,129.86,130.01,19383.0,98.3486,98.4015,98.2351,98.3486,19383.0
2015-07-07 11:25:00,129.99,130.01,129.76,129.89,10145.0,98.3334,98.3486,98.1595,98.2578,10145.0
2015-07-07 11:30:00,129.85,129.88,129.66,129.7,18147.0,98.2275,98.2502,98.0838,98.1141,18147.0
2015-07-07 11:35:00,129.7,129.9,129.6,129.81,32024.0,98.1141,98.2654,98.0384,98.1973,32024.0
2015-07-07 11:40:00,129.76,130.1,129.75,130.01,51923.0,98.1595,98.4167,98.1519,98.3486,51923.0
2015-07-07 11:45:00,130.02,130.03,129.9,130.03,31228.0,98.3561,98.3637,98.2654,98.3637,31228.0
2015-07-07 11:50:00,130.0,130.05,129.92,129.99,16050.0,98.341,98.3788,98.2805,98.3334,16050.0
2015-07-07 11:55:00,130.0,130.52,130.0,130.39,32534.0,98.341,98.7344,98.341,98.636,32534.0
2015-07-07 12:00:00,130.3,130.3,130.17,130.26,6845.0,98.568,98.568,98.4696,98.5377,6845.0
2015-07-07 12:05:00,130.28,130.28,130.12,130.2,6765.0,98.5528,98.5528,98.4318,98.4923,6765.0
2015-07-07 12:10:00,130.14,130.16,129.96,130.01,10888.0,98.4469,98.462,98.3108,98.3486,10888.0
2015-07-07 12:15:00,130.0,130.01,129.93,129.95,13075.0,98.341,98.3486,98.2881,98.3032,13075.0
2015-07-07 12:20:00,129.95,130.0,129.93,129.96,8077.0,98.3032,98.341,98.2881,98.3108,8077.0
2015-07-07 12:25:00,129.95,130.15,129.95,130.07,8587.0,98.3032,98.4545,98.3032,98.394,8587.0
2015-07-07 12:30:00,130.12,130.16,130.07,130.11,7145.0,98.4318,98.462,98.394,98.4242,7145.0
2015-07-07 12:35:00,130.15,130.35,130.1,130.32,6155.0,98.4545,98.6058,98.4167,98.5831,6155.0
2015-07-07 12:40:00,130.26,130.32,130.2,130.25,6483.0,98.5377,98.5831,98.4923,98.5301,6483.0
2015-07-07 12:45:00,130.29,130.6,130.27,130.31,13208.0,98.5604,98.7949,98.5453,98.5755,13208.0
2015-07-07 12:50:00,130.31,130.33,130.11,130.31,8844.0,98.5755,98.5906,98.4242,98.5755,8844.0
2015-07-07 12:55:00,130.31,130.52,130.28,130.36,9682.0,98.5755,98.7344,98.5528,98.6133,9682.0
2015-07-07 13:00:00,130.38,130.41,130.2,130.24,6720.0,98.6285,98.6512,98.4923,98.5226,6720.0
2015-07-07 13:05:00,130.21,130.24,130.07,130.22,8203.0,98.4999,98.5226,98.394,98.5074,8203.0
2015-07-07 13:10:00,130.22,130.72,130.21,130.68,7500.0,98.5074,98.8857,98.4999,98.8554,7500.0
2015-07-07 13:15:00,130.58,130.66,130.27,130.29,14515.0,98.7798,98.8403,98.5453,98.5604,14515.0
2015-07-07 13:20:00,130.34,130.34,130.16,130.21,7901.0,98.5982,98.5982,98.462,98.4999,7901.0
2015-07-07 13:25:00,130.2,130.32,130.18,130.3,13958.0,98.4923,98.5831,98.4772,98.568,13958.0
2015-07-07 13:30:00,130.31,130.32,130.07,130.19,14677.0,98.5755,98.5831,98.394,98.4847,14677.0
2015-07-07 13:35:00,130.16,130.23,130.16,130.23,14980.0,98.462,98.515,98.462,98.515,14980.0
2015-07-07 13:40:00,130.23,130.42,130.2,130.41,10629.0,98.515,98.6587,98.4923,98.6512,10629.0
2015-07-07 13:45:00,130.39,130.41,130.29,130.36,4380.0,98.636,98.6512,98.5604,98.6133,4380.0
2015-07-07 13:50:00,130.34,130.34,130.18,130.18,4403.0,98.5982,98.5982,98.4772,98.4772,4403.0
2015-07-07 13:55:00,130.18,130.21,130.14,130.17,3900.0,98.4772,98.4999,98.4469,98.4696,3900.0
2015-07-07 14:00:00,130.19,130.2,130.09,130.14,4623.0,98.4847,98.4923,98.4091,98.4469,4623.0
2015-07-07 14:05:00,130.15,130.21,130.04,130.21,13112.0,98.4545,98.4999,98.3713,98.4999,13112.0
2015-07-07 14:10:00,130.19,130.24,130.17,130.17,9537.0,98.4847,98.5226,98.4696,98.4696,9537.0
2015-07-07 14:15:00,130.17,130.22,130.02,130.04,4937.0,98.4696,98.5074,98.3561,98.3713,4937.0
2015-07-07 14:20:00,130.08,130.12,129.99,130.11,11781.0,98.4015,98.4318,98.3334,98.4242,11781.0
2015-07-07 14:25:00,130.12,130.18,130.1,130.14,5928.0,98.4318,98.4772,98.4167,98.4469,5928.0
2015-07-07 14:30:00,130.16,130.3,130.09,130.18,7210.0,98.462,98.568,98.4091,98.4772,7210.0
2015-07-07 14:35:00,130.12,130.38,130.11,130.35,5300.0,98.4318,98.6285,98.4242,98.6058,5300.0
2015-07-07 14:40:00,130.34,130.76,130.34,130.66,7971.0,98.5982,98.9159,98.5982,98.8403,7971.0
2015-07-07 14:45:00,130.7,130.8,130.62,130.68,6476.0,98.8705,98.9462,98.81,98.8554,6476.0
2015-07-07 14:50:00,130.64,130.67,130.58,130.65,4322.0,98.8252,98.8478,98.7798,98.8327,4322.0
2015-07-07 14:55:00,130.66,131.1,130.64,131.01,9031.0,98.8403,99.1731,98.8252,99.105,9031.0
2015-07-07 15:00:00,131.04,131.09,130.9,130.96,6415.0,99.1277,99.1656,99.0218,99.0672,6415.0
2015-07-07 15:05:00,130.95,130.95,130.8,130.87,11200.0,99.0597,99.0597,98.9462,98.9991,11200.0
2015-07-07 15:10:00,130.86,130.91,130.81,130.88,11352.0,98.9916,99.0294,98.9538,99.0067,11352.0
2015-07-07 15:15:00,130.86,131.13,130.84,131.13,13364.0,98.9916,99.1958,98.9764,99.1958,13364.0
2015-07-07 15:20:00,131.06,131.32,131.02,131.32,13890.0,99.1429,99.3396,99.1126,99.3396,13890.0
2015-07-07 15:25:00,131.32,131.49,131.28,131.41,17320.0,99.3396,99.4682,99.3093,99.4076,17320.0
2015-07-07 15:30:00,131.42,131.61,131.41,131.61,17907.0,99.4152,99.5589,99.4076,99.5589,17907.0
2015-07-07 15:35:00,131.58,131.6,131.48,131.48,21829.0,99.5362,99.5514,99.4606,99.4606,21829.0
2015-07-07 15:40:00,131.45,131.46,131.21,131.3,14149.0,99.4379,99.4455,99.2563,99.3244,14149.0
2015-07-07 15:45:00,131.26,131.35,131.18,131.25,27029.0,99.2942,99.3622,99.2336,99.2866,27029.0
2015-07-07 15:50:00,131.27,131.5,131.27,131.42,17578.0,99.3017,99.4757,99.3017,99.4152,17578.0
2015-07-07 15:55:00,131.41,131.52,131.4,131.48,36859.0,99.4076,99.4908,99.4001,99.4606,36859.0
2015-07-08 09:30:00,130.31,130.55,130.08,130.35,24814.0,98.5755,98.7571,98.4015,98.6058,24814.0
2015-07-08 09:35:00,130.34,130.34,130.0,130.08,7472.0,98.5982,98.5982,98.341,98.4015,7472.0
2015-07-08 09:40:00,130.15,130.15,129.74,130.13,19814.0,98.4545,98.4545,98.1443,98.4394,19814.0
2015-07-08 09:45:00,130.03,130.08,129.66,129.7,12258.0,98.3637,98.4015,98.0838,98.1141,12258.0
2015-07-08 09:50:00,129.69,129.88,129.58,129.88,41456.0,98.1065,98.2502,98.0233,98.2502,41456.0
2015-07-08 09:55:00,129.89,129.95,129.72,129.83,18053.0,98.2578,98.3032,98.1292,98.2124,18053.0
2015-07-08 10:00:00,129.76,129.81,129.57,129.66,9803.0,98.1595,98.1973,98.0157,98.0838,9803.0
2015-07-08 10:05:00,129.65,129.88,129.64,129.88,37928.0,98.0762,98.2502,98.0687,98.2502,37928.0
2015-07-08 10:10:00,129.83,129.87,129.73,129.77,14102.0,98.2124,98.2427,98.1368,98.167,14102.0
2015-07-08 10:15:00,129.77,129.97,129.67,129.93,13602.0,98.167,98.3183,98.0914,98.2881,13602.0
2015-07-08 10:20:00,129.96,129.98,129.77,129.87,16100.0,98.3108,98.3259,98.167,98.2427,16100.0
2015-07-08 10:25:00,129.87,129.93,129.8,129.83,11199.0,98.2427,98.2881,98.1897,98.2124,11199.0
2015-07-08 10:30:00,129.86,129.86,129.67,129.73,18334.0,98.2351,98.2351,98.0914,98.1368,18334.0
2015-07-08 10:35:00,129.71,130.04,129.71,130.02,26602.0,98.1216,98.3713,98.1216,98.3561,26602.0
2015-07-08 10:40:00,129.99,130.16,129.96,130.0,12698.0,98.3334,98.462,98.3108,98.341,12698.0
2015-07-08 10:45:00,129.99,130.05,129.9,130.01,24917.0,98.3334,98.3788,98.2654,98.3486,24917.0
2015-07-08 10:50:00,130.0,130.12,129.89,129.91,24238.0,98.341,98.4318,98.2578,98.2729,24238.0
2015-07-08 10:55:00,129.91,130.09,129.83,130.02,8656.0,98.2729,98.4091,98.2124,98.3561,8656.0
2015-07-08 11:00:00,130.02,130.05,129.84,129.84,8829.0,98.3561,98.3788,98.22,98.22,8829.0
2015-07-08 11:05:00,129.84,129.97,129.84,129.93,44060.0,98.22,98.3183,98.22,98.2881,44060.0
2015-07-08 11:10:00,129.94,130.04,129.9,129.99,33755.0,98.2956,98.3713,98.2654,98.3334,33755.0
2015-07-08 11:15:00,129.99,129.99,129.89,129.95,26444.0,98.3334,98.3334,98.2578,98.3032,26444.0
2015-07-08 11:20:00,129.95,129.98,129.81,129.83,23290.0,98.3032,98.3259,98.1973,98.2124,23290.0
2015-07-08 11:25:00,129.82,129.93,129.8,129.89,28998.0,98.2048,98.2881,98.1897,98.2578,28998.0
2015-07-08 11:30:00,129.89,129.9,129.8,129.81,12566.0,98.2578,98.2654,98.1897,98.1973,12566.0
2015-07-08 11:35:00,129.82,129.84,129.65,129.79,7297.0,98.2048,98.22,98.0762,98.1822,7297.0
2015-07-08 11:40:00,129.8,129.8,129.61,129.75,7901.0,98.1897,98.1897,98.046,98.1519,7901.0
2015-07-08 11:45:00,129.75,129.85,129.73,129.76,8821.0,98.1519,98.2275,98.1368,98.1595,8821.0
2015-07-08 11:50:00,129.75,129.75,129.61,129.66,7811.0,98.1519,98.1519,98.046,98.0838,7811.0
2015-07-08 11:55:00,129.65,129.66,129.5,129.56,9796.0,98.0762,98.0838,97.9628,98.0082,9796.0
2015-07-08 12:00:00,129.57,129.67,129.51,129.67,7297.0,98.0157,98.0914,97.9703,98.0914,7297.0
2015-07-08 12:05:00,129.61,129.67,129.61,129.63,2406.0,98.046,98.0914,98.046,98.0611,2406.0
2015-07-08 12:10:00,129.55,129.66,129.55,129.63,7229.0,98.0006,98.0838,98.0006,98.0611,7229.0
2015-07-08 12:15:00,129.64,129.65,129.51,129.63,6646.0,98.0687,98.0762,97.9703,98.0611,6646.0
2015-07-08 12:20:00,129.59,129.7,129.59,129.66,12286.0,98.0309,98.1141,98.0309,98.0838,12286.0
2015-07-08 12:25:00,129.69,129.76,129.67,129.74,3523.0,98.1065,98.1595,98.0914,98.1443,3523.0
2015-07-08 12:30:00,129.72,129.74,129.62,129.62,3900.0,98.1292,98.1443,98.0536,98.0536,3900.0
2015-07-08 12:35:00,129.64,129.7,129.6,129.67,6083.0,98.0687,98.1141,98.0384,98.0914,6083.0
2015-07-08 12:40:00,129.68,129.71,129.64,129.71,28851.0,98.0989,98.1216,98.0687,98.1216,28851.0
2015-07-08 12:45:00,129.71,129.75,129.68,129.72,20003.0,98.1216,98.1519,98.0989,98.1292,20003.0
2015-07-08 12:50:00,129.72,129.72,129.7,129.7,5500.0,98.1292,98.1292,98.1141,98.1141,5500.0
2015-07-08 12:55:00,129.72,130.04,129.7,130.0,5701.0,98.1292,98.3713,98.1141,98.341,5701.0
2015-07-08 13:00:00,130.02,130.02,129.9,129.9,8031.0,98.3561,98.3561,98.2654,98.2654,8031.0
2015-07-08 13:05:00,129.93,129.93,129.84,129.9,8167.0,98.2881,98.2881,98.22,98.2654,8167.0
2015-07-08 13:10:00,129.9,130.09,129.9,129.99,5650.0,98.2654,98.4091,98.2654,98.3334,5650.0
2015-07-08 13:15:00,129.99,130.04,129.99,130.01,5744.0,98.3334,98.3713,98.3334,98.3486,5744.0
2015-07-08 13:20:00,129.99,129.99,129.94,129.97,3224.0,98.3334,98.3334,98.2956,98.3183,3224.0
2015-07-08 13:25:00,129.98,130.03,129.96,130.01,6729.0,98.3259,98.3637,98.3108,98.3486,6729.0
2015-07-08 13:30:00,130.02,130.02,129.94,129.94,23580.0,98.3561,98.3561,98.2956,98.2956,23580.0
2015-07-08 13:35:00,129.95,130.01,129.89,129.98,18953.0,98.3032,98.3486,98.2578,98.3259,18953.0
2015-07-08 13:40:00,129.97,130.0,129.94,130.0,7177.0,98.3183,98.341,98.2956,98.341,7177.0
2015-07-08 13:45:00,130.02,130.03,129.97,129.99,10943.0,98.3561,98.3637,98.3183,98.3334,10943.0
2015-07-08 13:50:00,129.99,130.03,129.97,129.98,1242.0,98.3334,98.3637,98.3183,98.3259,1242.0
2015-07-08 13:55:00,130.01,130.1,129.97,129.97,7156.0,98.3486,98.4167,98.3183,98.3183,7156.0
2015-07-08 14:00:00,129.97,130.03,129.84,129.85,33241.0,98.3183,98.3637,98.22,98.2275,33241.0
2015-07-08 14:05:00,129.87,129.98,129.6,129.63,21395.0,98.2427,98.3259,98.0384,98.0611,21395.0
2015-07-08 14:10:00,129.61,129.84,129.61,129.82,7189.0,98.046,98.22,98.046,98.2048,7189.0
2015-07-08 14:15:00,129.82,129.89,129.65,129.65,5734.0,98.2048,98.2578,98.0762,98.0762,5734.0
2015-07-08 14:20:00,129.54,129.65,129.53,129.55,9893.0,97.993,98.0762,97.9855,98.0006,9893.0
2015-07-08 14:25:00,129.55,129.62,129.5,129.54,14278.0,98.0006,98.0536,97.9628,97.993,14278.0
2015-07-08 14:30:00,129.55,129.58,129.25,129.25,12235.0,98.0006,98.0233,97.7737,97.7737,12235.0
2015-07-08 14:35:00,129.23,129.27,129.11,129.17,7565.0,97.7585,97.7888,97.6678,97.7131,7565.0
2015-07-08 14:40:00,129.17,129.18,128.62,129.0,55482.0,97.7131,97.7207,97.2971,97.5845,55482.0
2015-07-08 14:45:00,129.03,129.05,128.88,128.92,18300.0,97.6072,97.6224,97.4938,97.524,18300.0
2015-07-08 14:50:00,128.86,129.0,128.74,128.85,28925.0,97.4786,97.5845,97.3879,97.4711,28925.0
2015-07-08 14:55:00,128.8,129.16,128.8,128.98,17018.0,97.4332,97.7056,97.4332,97.5694,17018.0
2015-07-08 15:00:00,128.97,129.15,128.94,128.97,15183.0,97.5618,97.698,97.5392,97.5618,15183.0
2015-07-08 15:05:00,128.96,129.27,128.94,129.21,18121.0,97.5543,97.7888,97.5392,97.7434,18121.0
2015-07-08 15:10:00,129.23,129.4,129.18,129.38,18437.0,97.7585,97.8871,97.7207,97.872,18437.0
2015-07-08 15:15:00,129.4,129.4,129.2,129.21,16209.0,97.8871,97.8871,97.7358,97.7434,16209.0
2015-07-08 15:20:00,129.24,129.24,129.06,129.09,21090.0,97.7661,97.7661,97.6299,97.6526,21090.0
2015-07-08 15:25:00,129.08,129.11,128.89,128.91,39636.0,97.6451,97.6678,97.5013,97.5165,39636.0
2015-07-08 15:30:00,128.9,129.22,128.9,129.09,29637.0,97.5089,97.751,97.5089,97.6526,29637.0
2015-07-08 15:35:00,129.08,129.29,129.0,129.24,22190.0,97.6451,97.8039,97.5845,97.7661,22190.0
2015-07-08 15:40:00,129.21,129.43,129.17,129.38,30627.0,97.7434,97.9098,97.7131,97.872,30627.0
2015-07-08 15:45:00,129.37,129.37,129.08,129.25,38360.0,97.8644,97.8644,97.6451,97.7737,38360.0
2015-07-08 15:50:00,129.24,129.26,129.15,129.26,18489.0,97.7661,97.7812,97.698,97.7812,18489.0
2015-07-08 15:55:00,129.25,129.26,129.0,129.04,43624.0,97.7737,97.7812,97.5845,97.6148,43624.0
2015-07-09 09:30:00,130.57,131.44,130.02,131.34,42998.0,98.7722,99.4303,98.3561,99.3547,42998.0
2015-07-09 09:35:00,131.31,131.4,130.31,130.47,22678.0,99.332,99.4001,98.5755,98.6966,22678.0
2015-07-09 09:40:00,130.31,130.54,129.99,130.13,19604.0,98.5755,98.7495,98.3334,98.4394,19604.0
2015-07-09 09:45:00,130.0,130.19,129.99,130.19,26069.0,98.341,98.4847,98.3334,98.4847,26069.0
2015-07-09 09:50:00,130.14,130.23,129.99,130.07,17271.0,98.4469,98.515,98.3334,98.394,17271.0
2015-07-09 09:55:00,130.05,130.08,129.61,129.72,26558.0,98.3788,98.4015,98.046,98.1292,26558.0
2015-07-09 10:00:00,129.72,130.03,129.63,129.83,24094.0,98.1292,98.3637,98.0611,98.2124,24094.0
2015-07-09 10:05:00,129.86,129.92,129.49,129.63,20135.0,98.2351,98.2805,97.9552,98.0611,20135.0
2015-07-09 10:10:00,129.63,129.65,129.39,129.51,19204.0,98.0611,98.0762,97.8796,97.9703,19204.0
2015-07-09 10:15:00,129.53,129.57,129.29,129.38,38858.0,97.9855,98.0157,97.8039,97.872,38858.0
2015-07-09 10:20:00,129.39,129.45,129.12,129.18,50037.0,97.8796,97.925,97.6753,97.7207,50037.0
2015-07-09 10:25:00,129.19,129.29,128.62,128.93,98786.0,97.7283,97.8039,97.2971,97.5316,98786.0
2015-07-09 10:30:00,128.92,129.24,128.88,129.07,33630.0,97.524,97.7661,97.4938,97.6375,33630.0
2015-07-09 10:35:00,129.07,129.17,129.03,129.12,24045.0,97.6375,97.7131,97.6072,97.6753,24045.0
2015-07-09 10:40:00,129.12,129.22,129.07,129.16,43279.0,97.6753,97.751,97.6375,97.7056,43279.0
2015-07-09 10:45:00,129.13,129.15,129.05,129.13,16200.0,97.6829,97.698,97.6224,97.6829,16200.0
2015-07-09 10:50:00,129.15,129.16,129.02,129.04,22156.0,97.698,97.7056,97.5997,97.6148,22156.0
2015-07-09 10:55:00,129.07,129.17,129.05,129.08,38016.0,97.6375,97.7131,97.6224,97.6451,38016.0
2015-07-09 11:00:00,129.08,129.13,128.9,128.94,54888.0,97.6451,97.6829,97.5089,97.5392,54888.0
2015-07-09 11:05:00,128.93,129.25,128.91,129.16,68687.0,97.5316,97.7737,97.5165,97.7056,68687.0
2015-07-09 11:10:00,129.16,129.19,129.03,129.04,17856.0,97.7056,97.7283,97.6072,97.6148,17856.0
2015-07-09 11:15:00,129.04,129.07,128.91,128.97,18053.0,97.6148,97.6375,97.5165,97.5618,18053.0
2015-07-09 11:20:00,128.96,129.1,128.89,129.05,12091.0,97.5543,97.6602,97.5013,97.6224,12091.0
2015-07-09 11:25:00,129.07,129.09,128.82,128.83,10026.0,97.6375,97.6526,97.4484,97.4559,10026.0
2015-07-09 11:30:00,128.86,128.9,128.75,128.78,8674.0,97.4786,97.5089,97.3954,97.4181,8674.0
2015-07-09 11:35:00,128.76,128.81,128.55,128.66,35005.0,97.403,97.4408,97.2441,97.3273,35005.0
2015-07-09 11:40:00,128.71,128.9,128.68,128.89,10440.0,97.3652,97.5089,97.3425,97.5013,10440.0
2015-07-09 11:45:00,128.88,128.88,128.7,128.73,12987.0,97.4938,97.4938,97.3576,97.3803,12987.0
2015-07-09 11:50:00,128.73,128.73,128.63,128.7,5555.0,97.3803,97.3803,97.3046,97.3576,5555.0
2015-07-09 11:55:00,128.71,128.71,128.41,128.44,26756.0,97.3652,97.3652,97.1382,97.1609,26756.0
2015-07-09 12:00:00,128.43,128.43,128.28,128.28,23552.0,97.1534,97.1534,97.0399,97.0399,23552.0
2015-07-09 12:05:00,128.27,128.27,128.03,128.06,27865.0,97.0323,97.0323,96.8508,96.8735,27865.0
2015-07-09 12:10:00,128.05,128.14,128.03,128.05,11403.0,96.8659,96.934,96.8508,96.8659,11403.0
2015-07-09 12:15:00,128.06,128.21,128.03,128.21,10152.0,96.8735,96.9869,96.8508,96.9869,10152.0
2015-07-09 12:20:00,128.24,128.24,127.94,128.0,23187.0,97.0096,97.0096,96.7827,96.8281,23187.0
2015-07-09 12:25:00,128.02,128.09,127.93,127.94,13000.0,96.8432,96.8962,96.7751,96.7827,13000.0
2015-07-09 12:30:00,127.91,127.96,127.89,127.92,23718.0,96.76,96.7978,96.7449,96.7676,23718.0
2015-07-09 12:35:00,127.92,127.95,127.76,127.76,22476.0,96.7676,96.7903,96.6465,96.6465,22476.0
2015-07-09 12:40:00,127.75,127.75,127.64,127.68,15836.0,96.639,96.639,96.5557,96.586,15836.0
2015-07-09 12:45:00,127.68,127.83,127.59,127.59,24555.0,96.586,96.6995,96.5179,96.5179,24555.0
2015-07-09 12:50:00,127.58,127.79,127.58,127.73,16045.0,96.5104,96.6692,96.5104,96.6238,16045.0
2015-07-09 12:55:00,127.74,127.84,127.71,127.75,16292.0,96.6314,96.707,96.6087,96.639,16292.0
2015-07-09 13:00:00,127.75,127.85,127.7,127.71,19164.0,96.639,96.7146,96.6011,96.6087,19164.0
2015-07-09 13:05:00,127.71,127.72,127.56,127.59,12805.0,96.6087,96.6163,96.4952,96.5179,12805.0
2015-07-09 13:10:00,127.59,127.7,127.58,127.7,10560.0,96.5179,96.6011,96.5104,96.6011,10560.0
2015-07-09 13:15:00,127.68,127.73,127.65,127.69,12180.0,96.586,96.6238,96.5633,96.5936,12180.0
2015-07-09 13:20:00,127.71,127.74,127.62,127.69,11138.0,96.6087,96.6314,96.5406,96.5936,11138.0
2015-07-09 13:25:00,127.71,127.8,127.67,127.76,11205.0,96.6087,96.6768,96.5784,96.6465,11205.0
2015-07-09 13:30:00,127.76,128.04,127.75,128.03,15285.0,96.6465,96.8583,96.639,96.8508,15285.0
2015-07-09 13:35:00,128.05,128.17,127.97,128.12,12768.0,96.8659,96.9567,96.8054,96.9188,12768.0
2015-07-09 13:40:00,128.12,128.17,128.09,128.12,7432.0,96.9188,96.9567,96.8962,96.9188,7432.0
2015-07-09 13:45:00,128.13,128.26,128.12,128.23,8421.0,96.9264,97.0248,96.9188,97.0021,8421.0
2015-07-09 13:50:00,128.22,128.23,128.13,128.2,56380.0,96.9945,97.0021,96.9264,96.9794,56380.0
2015-07-09 13:55:00,128.19,128.43,128.18,128.36,18565.0,96.9718,97.1534,96.9642,97.1004,18565.0
2015-07-09 14:00:00,128.4,128.4,128.28,128.3,9237.0,97.1307,97.1307,97.0399,97.055,9237.0
2015-07-09 14:05:00,128.32,128.35,128.24,128.25,14442.0,97.0701,97.0928,97.0096,97.0172,14442.0
2015-07-09 14:10:00,128.25,128.28,128.1,128.1,12827.0,97.0172,97.0399,96.9037,96.9037,12827.0
2015-07-09 14:15:00,128.1,128.19,128.06,128.06,9326.0,96.9037,96.9718,96.8735,96.8735,9326.0
2015-07-09 14:20:00,128.05,128.05,127.94,127.96,10105.0,96.8659,96.8659,96.7827,96.7978,10105.0
2015-07-09 14:25:00,127.97,128.1,127.92,128.04,20534.0,96.8054,96.9037,96.7676,96.8583,20534.0
2015-07-09 14:30:00,128.02,128.02,127.82,127.87,20691.0,96.8432,96.8432,96.6919,96.7297,20691.0
2015-07-09 14:35:00,127.86,128.01,127.82,127.96,18890.0,96.7222,96.8356,96.6919,96.7978,18890.0
2015-07-09 14:40:00,127.95,127.98,127.86,127.96,24310.0,96.7903,96.8129,96.7222,96.7978,24310.0
2015-07-09 14:45:00,127.97,127.97,127.82,127.85,21925.0,96.8054,96.8054,96.6919,96.7146,21925.0
2015-07-09 14:50:00,127.86,128.06,127.86,128.04,26623.0,96.7222,96.8735,96.7222,96.8583,26623.0
2015-07-09 14:55:00,128.04,128.15,128.03,128.06,19259.0,96.8583,96.9415,96.8508,96.8735,19259.0
2015-07-09 15:00:00,128.07,128.16,128.02,128.15,19360.0,96.881,96.9491,96.8432,96.9415,19360.0
2015-07-09 15:05:00,128.14,128.14,128.05,128.08,17504.0,96.934,96.934,96.8659,96.8886,17504.0
2015-07-09 15:10:00,128.07,128.15,128.05,128.09,14382.0,96.881,96.9415,96.8659,96.8962,14382.0
2015-07-09 15:15:00,128.08,128.09,128.03,128.08,14278.0,96.8886,96.8962,96.8508,96.8886,14278.0
2015-07-09 15:20:00,128.08,128.1,128.05,128.05,16565.0,96.8886,96.9037,96.8659,96.8659,16565.0
2015-07-09 15:25:00,128.05,128.06,127.97,128.04,41417.0,96.8659,96.8735,96.8054,96.8583,41417.0
2015-07-09 15:30:00,128.04,128.05,127.8,127.8,22170.0,96.8583,96.8659,96.6768,96.6768,22170.0
2015-07-09 15:35:00,127.81,127.86,127.7,127.81,18026.0,96.6843,96.7222,96.6011,96.6843,18026.0
2015-07-09 15:40:00,127.79,128.08,127.79,127.97,26426.0,96.6692,96.8886,96.6692,96.8054,26426.0
2015-07-09 15:45:00,127.96,128.01,127.92,128.0,29615.0,96.7978,96.8356,96.7676,96.8281,29615.0
2015-07-09 15:50:00,128.01,128.01,127.95,127.95,38236.0,96.8356,96.8356,96.7903,96.7903,38236.0
2015-07-09 15:55:00,127.93,128.04,127.74,127.74,83096.0,96.7751,96.8583,96.6314,96.6314,83096.0
2015-07-10 09:30:00,128.95,129.29,128.56,129.29,32312.0,97.5467,97.8039,97.2517,97.8039,32312.0
2015-07-10 09:35:00,129.29,129.35,128.83,128.98,13046.0,97.8039,97.8493,97.4559,97.5694,13046.0
2015-07-10 09:40:00,128.82,128.83,128.2,128.5,12986.0,97.4484,97.4559,96.9794,97.2063,12986.0
2015-07-10 09:45:00,128.58,128.61,128.21,128.46,9970.0,97.2668,97.2895,96.9869,97.176,9970.0
2015-07-10 09:50:00,128.49,128.65,128.25,128.25,4830.0,97.1987,97.3198,97.0172,97.0172,4830.0
2015-07-10 09:55:00,128.26,128.31,128.14,128.14,4555.0,97.0248,97.0626,96.934,96.934,4555.0
2015-07-10 10:00:00,128.17,128.59,128.16,128.51,4840.0,96.9567,97.2744,96.9491,97.2139,4840.0
2015-07-10 10:05:00,128.57,128.61,128.4,128.4,8257.0,97.2593,97.2895,97.1307,97.1307,8257.0
2015-07-10 10:10:00,128.36,128.43,128.32,128.39,2821.0,97.1004,97.1534,97.0701,97.1231,2821.0
2015-07-10 10:15:00,128.43,128.46,128.32,128.34,2572.0,97.1534,97.176,97.0701,97.0853,2572.0
2015-07-10 10:20:00,128.3,128.37,128.15,128.21,3482.0,97.055,97.108,96.9415,96.9869,3482.0
2015-07-10 10:25:00,128.21,128.25,128.15,128.22,5462.0,96.9869,97.0172,96.9415,96.9945,5462.0
2015-07-10 10:30:00,128.24,128.29,128.19,128.24,8953.0,97.0096,97.0474,96.9718,97.0096,8953.0
2015-07-10 10:35:00,128.27,128.29,128.03,128.07,9998.0,97.0323,97.0474,96.8508,96.881,9998.0
2015-07-10 10:40:00,128.09,128.09,127.79,127.88,11916.0,96.8962,96.8962,96.6692,96.7373,11916.0
2015-07-10 10:45:00,127.83,128.05,127.83,128.05,9843.0,96.6995,96.8659,96.6995,96.8659,9843.0
2015-07-10 10:50:00,128.02,128.19,128.01,128.16,5512.0,96.8432,96.9718,96.8356,96.9491,5512.0
2015-07-10 10:55:00,128.14,128.2,128.04,128.06,20301.0,96.934,96.9794,96.8583,96.8735,20301.0
2015-07-10 11:00:00,128.06,128.21,128.06,128.11,6524.0,96.8735,96.9869,96.8735,96.9113,6524.0
2015-07-10 11:05:00,128.1,128.2,128.06,128.06,5172.0,96.9037,96.9794,96.8735,96.8735,5172.0
2015-07-10 11:10:00,128.08,128.1,128.01,128.06,5915.0,96.8886,96.9037,96.8356,96.8735,5915.0
2015-07-10 11:15:00,128.07,128.19,128.01,128.16,9781.0,96.881,96.9718,96.8356,96.9491,9781.0
2015-07-10 11:20:00,128.18,128.35,128.17,128.3,6852.0,96.9642,97.0928,96.9567,97.055,6852.0
2015-07-10 11:25:00,128.28,128.41,128.25,128.34,16288.0,97.0399,97.1382,97.0172,97.0853,16288.0
2015-07-10 11:30:00,128.33,128.39,128.18,128.28,5132.0,97.0777,97.1231,96.9642,97.0399,5132.0
2015-07-10 11:35:00,128.29,128.35,128.24,128.28,4950.0,97.0474,97.0928,97.0096,97.0399,4950.0
2015-07-10 11:40:00,128.29,128.39,128.26,128.39,2700.0,97.0474,97.1231,97.0248,97.1231,2700.0
2015-07-10 11:45:00,128.33,128.6,128.33,128.5,3687.0,97.0777,97.282,97.0777,97.2063,3687.0
2015-07-10 11:50:00,128.47,128.54,128.47,128.5,3196.0,97.1836,97.2366,97.1836,97.2063,3196.0
2015-07-10 11:55:00,128.5,128.5,128.41,128.42,2781.0,97.2063,97.2063,97.1382,97.1458,2781.0
2015-07-10 12:00:00,128.44,128.52,128.41,128.47,8639.0,97.1609,97.2214,97.1382,97.1836,8639.0
2015-07-10 12:05:00,128.45,128.54,128.45,128.5,5052.0,97.1685,97.2366,97.1685,97.2063,5052.0
2015-07-10 12:10:00,128.5,128.62,128.5,128.59,14224.0,97.2063,97.2971,97.2063,97.2744,14224.0
2015-07-10 12:15:00,128.59,128.66,128.57,128.58,4069.0,97.2744,97.3273,97.2593,97.2668,4069.0
2015-07-10 12:20:00,128.59,128.65,128.49,128.51,17899.0,97.2744,97.3198,97.1987,97.2139,17899.0
2015-07-10 12:25:00,128.51,128.53,128.46,128.48,5255.0,97.2139,97.229,97.176,97.1912,5255.0
2015-07-10 12:30:00,128.5,128.5,128.23,128.23,5362.0,97.2063,97.2063,97.0021,97.0021,5362.0
2015-07-10 12:35:00,128.23,128.34,128.19,128.28,3391.0,97.0021,97.0853,96.9718,97.0399,3391.0
2015-07-10 12:40:00,128.25,128.28,128.13,128.16,6508.0,97.0172,97.0399,96.9264,96.9491,6508.0
2015-07-10 12:45:00,128.15,128.37,128.13,128.34,7811.0,96.9415,97.108,96.9264,97.0853,7811.0
2015-07-10 12:50:00,128.36,128.41,128.3,128.36,5256.0,97.1004,97.1382,97.055,97.1004,5256.0
2015-07-10 12:55:00,128.38,128.44,128.38,128.41,2666.0,97.1155,97.1609,97.1155,97.1382,2666.0
2015-07-10 13:00:00,128.42,128.48,128.34,128.34,3028.0,97.1458,97.1912,97.0853,97.0853,3028.0
2015-07-10 13:05:00,128.34,128.51,128.33,128.34,6314.0,97.0853,97.2139,97.0777,97.0853,6314.0
2015-07-10 13:10:00,128.35,128.4,128.26,128.38,2650.0,97.0928,97.1307,97.0248,97.1155,2650.0
2015-07-10 13:15:00,128.37,128.37,128.21,128.24,2635.0,97.108,97.108,96.9869,97.0096,2635.0
2015-07-10 13:20:00,128.24,128.32,128.18,128.32,3100.0,97.0096,97.0701,96.9642,97.0701,3100.0
2015-07-10 13:25:00,128.3,128.42,128.29,128.41,1948.0,97.055,97.1458,97.0474,97.1382,1948.0
2015-07-10 13:30:00,128.36,128.41,128.33,128.35,2167.0,97.1004,97.1382,97.0777,97.0928,2167.0
2015-07-10 13:35:00,128.36,128.42,128.3,128.41,4569.0,97.1004,97.1458,97.055,97.1382,4569.0
2015-07-10 13:40:00,128.39,128.43,128.29,128.32,29773.0,97.1231,97.1534,97.0474,97.0701,29773.0
2015-07-10 13:45:00,128.29,128.29,128.13,128.15,4836.0,97.0474,97.0474,96.9264,96.9415,4836.0
2015-07-10 13:50:00,128.14,128.29,128.14,128.26,3841.0,96.934,97.0474,96.934,97.0248,3841.0
2015-07-10 13:55:00,128.23,128.33,128.21,128.33,3068.0,97.0021,97.0777,96.9869,97.0777,3068.0
2015-07-10 14:00:00,128.34,128.52,128.29,128.52,14652.0,97.0853,97.2214,97.0474,97.2214,14652.0
2015-07-10 14:05:00,128.52,128.54,128.44,128.47,17021.0,97.2214,97.2366,97.1609,97.1836,17021.0
2015-07-10 14:10:00,128.49,128.55,128.44,128.55,4124.0,97.1987,97.2441,97.1609,97.2441,4124.0
2015-07-10 14:15:00,128.57,128.6,128.45,128.52,9150.0,97.2593,97.282,97.1685,97.2214,9150.0
2015-07-10 14:20:00,128.52,128.53,128.42,128.45,5914.0,97.2214,97.229,97.1458,97.1685,5914.0
2015-07-10 14:25:00,128.43,128.49,128.39,128.45,3851.0,97.1534,97.1987,97.1231,97.1685,3851.0
2015-07-10 14:30:00,128.49,128.62,128.45,128.56,5450.0,97.1987,97.2971,97.1685,97.2517,5450.0
2015-07-10 14:35:00,128.55,128.67,128.53,128.67,6592.0,97.2441,97.3349,97.229,97.3349,6592.0
2015-07-10 14:40:00,128.66,128.75,128.61,128.72,8504.0,97.3273,97.3954,97.2895,97.3727,8504.0
2015-07-10 14:45:00,128.71,128.77,128.67,128.77,6846.0,97.3652,97.4106,97.3349,97.4106,6846.0
2015-07-10 14:50:00,128.77,128.82,128.69,128.75,10905.0,97.4106,97.4484,97.35,97.3954,10905.0
2015-07-10 14:55:00,128.72,128.75,128.69,128.74,3271.0,97.3727,97.3954,97.35,97.3879,3271.0
2015-07-10 15:00:00,128.73,128.8,128.66,128.75,11171.0,97.3803,97.4332,97.3273,97.3954,11171.0
2015-07-10 15:05:00,128.75,128.77,128.71,128.72,5355.0,97.3954,97.4106,97.3652,97.3727,5355.0
2015-07-10 15:10:00,128.71,128.82,128.71,128.82,8427.0,97.3652,97.4484,97.3652,97.4484,8427.0
2015-07-10 15:15:00,128.8,128.91,128.8,128.87,3551.0,97.4332,97.5165,97.4332,97.4862,3551.0
2015-07-10 15:20:00,128.86,128.89,128.78,128.87,8795.0,97.4786,97.5013,97.4181,97.4862,8795.0
2015-07-10 15:25:00,128.9,128.92,128.85,128.85,8488.0,97.5089,97.524,97.4711,97.4711,8488.0
2015-07-10 15:30:00,128.84,128.92,128.82,128.86,9377.0,97.4635,97.524,97.4484,97.4786,9377.0
2015-07-10 15:35:00,128.85,128.91,128.77,128.87,12398.0,97.4711,97.5165,97.4106,97.4862,12398.0
2015-07-10 15:40:00,128.86,128.96,128.81,128.91,19778.0,97.4786,97.5543,97.4408,97.5165,19778.0
2015-07-10 15:45:00,128.9,128.98,128.8,128.86,25330.0,97.5089,97.5694,97.4332,97.4786,25330.0
2015-07-10 15:50:00,128.86,128.96,128.83,128.85,34244.0,97.4786,97.5543,97.4559,97.4711,34244.0
2015-07-10 15:55:00,128.85,129.0,128.73,128.74,77225.0,97.4711,97.5845,97.3803,97.3879,77225.0
2015-07-13 09:30:00,129.5,129.86,129.5,129.77,19623.0,97.9628,98.2351,97.9628,98.167,19623.0
2015-07-13 09:35:00,129.81,129.81,129.05,129.13,7858.0,98.1973,98.1973,97.6224,97.6829,7858.0
2015-07-13 09:40:00,129.18,129.22,129.0,129.03,4091.0,97.7207,97.751,97.5845,97.6072,4091.0
2015-07-13 09:45:00,129.2,129.38,129.17,129.24,7808.0,97.7358,97.872,97.7131,97.7661,7808.0
2015-07-13 09:50:00,129.29,129.63,129.23,129.25,8923.0,97.8039,98.0611,97.7585,97.7737,8923.0
2015-07-13 09:55:00,129.31,129.32,129.13,129.19,6194.0,97.819,97.8266,97.6829,97.7283,6194.0
2015-07-13 10:00:00,129.23,129.45,129.22,129.24,16839.0,97.7585,97.925,97.751,97.7661,16839.0
2015-07-13 10:05:00,129.29,129.39,129.27,129.37,6044.0,97.8039,97.8796,97.7888,97.8644,6044.0
2015-07-13 10:10:00,129.4,129.42,129.3,129.37,3183.0,97.8871,97.9023,97.8115,97.8644,3183.0
2015-07-13 10:15:00,129.4,129.43,129.34,129.38,6151.0,97.8871,97.9098,97.8417,97.872,6151.0
2015-07-13 10:20:00,129.42,129.46,129.31,129.38,3666.0,97.9023,97.9325,97.819,97.872,3666.0
2015-07-13 10:25:00,129.37,129.39,129.08,129.18,13392.0,97.8644,97.8796,97.6451,97.7207,13392.0
2015-07-13 10:30:00,129.18,129.27,129.04,129.06,12278.0,97.7207,97.7888,97.6148,97.6299,12278.0
2015-07-13 10:35:00,129.05,129.13,129.02,129.1,10786.0,97.6224,97.6829,97.5997,97.6602,10786.0
2015-07-13 10:40:00,129.13,129.18,129.09,129.14,12075.0,97.6829,97.7207,97.6526,97.6904,12075.0
2015-07-13 10:45:00,129.12,129.17,129.04,129.09,10026.0,97.6753,97.7131,97.6148,97.6526,10026.0
2015-07-13 10:50:00,129.06,129.14,129.03,129.05,7729.0,97.6299,97.6904,97.6072,97.6224,7729.0
2015-07-13 10:55:00,129.04,129.09,129.0,129.0,9156.0,97.6148,97.6526,97.5845,97.5845,9156.0
2015-07-13 11:00:00,128.98,129.1,128.97,129.02,6763.0,97.5694,97.6602,97.5618,97.5997,6763.0
2015-07-13 11:05:00,128.99,129.04,128.92,128.95,9734.0,97.577,97.6148,97.524,97.5467,9734.0
2015-07-13 11:10:00,128.94,128.98,128.83,128.91,9500.0,97.5392,97.5694,97.4559,97.5165,9500.0
2015-07-13 11:15:00,128.88,129.02,128.85,128.97,8478.0,97.4938,97.5997,97.4711,97.5618,8478.0
2015-07-13 11:20:00,128.94,129.14,128.94,129.14,7033.0,97.5392,97.6904,97.5392,97.6904,7033.0
2015-07-13 11:25:00,129.14,129.19,129.1,129.18,8606.0,97.6904,97.7283,97.6602,97.7207,8606.0
2015-07-13 11:30:00,129.18,129.39,129.13,129.39,9056.0,97.7207,97.8796,97.6829,97.8796,9056.0
2015-07-13 11:35:00,129.39,129.43,129.38,129.38,2074.0,97.8796,97.9098,97.872,97.872,2074.0
2015-07-13 11:40:00,129.41,129.42,129.29,129.36,7416.0,97.8947,97.9023,97.8039,97.8569,7416.0
2015-07-13 11:45:00,129.35,129.35,129.28,129.29,3811.0,97.8493,97.8493,97.7964,97.8039,3811.0
2015-07-13 11:50:00,129.31,129.34,129.23,129.27,7872.0,97.819,97.8417,97.7585,97.7888,7872.0
2015-07-13 11:55:00,129.28,129.35,129.22,129.35,7134.0,97.7964,97.8493,97.751,97.8493,7134.0
2015-07-13 12:00:00,129.34,129.34,129.27,129.32,5241.0,97.8417,97.8417,97.7888,97.8266,5241.0
2015-07-13 12:05:00,129.29,129.36,129.29,129.33,3581.0,97.8039,97.8569,97.8039,97.8342,3581.0
2015-07-13 12:10:00,129.33,129.35,129.23,129.29,8050.0,97.8342,97.8493,97.7585,97.8039,8050.0
2015-07-13 12:15:00,129.26,129.28,129.12,129.12,4154.0,97.7812,97.7964,97.6753,97.6753,4154.0
2015-07-13 12:20:00,129.13,129.21,129.11,129.2,7109.0,97.6829,97.7434,97.6678,97.7358,7109.0
2015-07-13 12:25:00,129.2,129.37,129.2,129.36,9317.0,97.7358,97.8644,97.7358,97.8569,9317.0
2015-07-13 12:30:00,129.35,129.38,129.31,129.35,3000.0,97.8493,97.872,97.819,97.8493,3000.0
2015-07-13 12:35:00,129.35,129.47,129.35,129.47,5669.0,97.8493,97.9401,97.8493,97.9401,5669.0
2015-07-13 12:40:00,129.45,129.48,129.42,129.45,6679.0,97.925,97.9476,97.9023,97.925,6679.0
2015-07-13 12:45:00,129.45,129.46,129.38,129.45,5164.0,97.925,97.9325,97.872,97.925,5164.0
2015-07-13 12:50:00,129.45,129.48,129.37,129.4,4449.0,97.925,97.9476,97.8644,97.8871,4449.0
2015-07-13 12:55:00,129.43,129.53,129.43,129.45,7404.0,97.9098,97.9855,97.9098,97.925,7404.0
2015-07-13 13:00:00,129.47,129.55,129.46,129.48,4233.0,97.9401,98.0006,97.9325,97.9476,4233.0
2015-07-13 13:05:00,129.49,129.58,129.47,129.57,10551.0,97.9552,98.0233,97.9401,98.0157,10551.0
2015-07-13 13:10:00,129.55,129.55,129.46,129.52,7009.0,98.0006,98.0006,97.9325,97.9779,7009.0
2015-07-13 13:15:00,129.51,129.64,129.5,129.61,4562.0,97.9703,98.0687,97.9628,98.046,4562.0
2015-07-13 13:20:00,129.56,129.65,129.56,129.62,5152.0,98.0082,98.0762,98.0082,98.0536,5152.0
2015-07-13 13:25:00,129.62,129.72,129.62,129.65,3931.0,98.0536,98.1292,98.0536,98.0762,3931.0
2015-07-13 13:30:00,129.68,129.72,129.65,129.66,5090.0,98.0989,98.1292,98.0762,98.0838,5090.0
2015-07-13 13:35:00,129.66,129.7,129.63,129.65,4595.0,98.0838,98.1141,98.0611,98.0762,4595.0
2015-07-13 13:40:00,129.65,129.79,129.61,129.78,7215.0,98.0762,98.1822,98.046,98.1746,7215.0
2015-07-13 13:45:00,129.79,129.89,129.79,129.89,5532.0,98.1822,98.2578,98.1822,98.2578,5532.0
2015-07-13 13:50:00,129.86,129.87,129.8,129.82,3432.0,98.2351,98.2427,98.1897,98.2048,3432.0
2015-07-13 13:55:00,129.78,129.81,129.7,129.72,10909.0,98.1746,98.1973,98.1141,98.1292,10909.0
2015-07-13 14:00:00,129.71,129.85,129.7,129.84,6529.0,98.1216,98.2275,98.1141,98.22,6529.0
2015-07-13 14:05:00,129.82,129.89,129.81,129.87,4686.0,98.2048,98.2578,98.1973,98.2427,4686.0
2015-07-13 14:10:00,129.87,129.9,129.85,129.88,4327.0,98.2427,98.2654,98.2275,98.2502,4327.0
2015-07-13 14:15:00,129.85,129.9,129.82,129.87,12560.0,98.2275,98.2654,98.2048,98.2427,12560.0
2015-07-13 14:20:00,129.87,129.91,129.85,129.89,5889.0,98.2427,98.2729,98.2275,98.2578,5889.0
2015-07-13 14:25:00,129.88,129.88,129.74,129.78,6301.0,98.2502,98.2502,98.1443,98.1746,6301.0
2015-07-13 14:30:00,129.79,129.84,129.79,129.83,6132.0,98.1822,98.22,98.1822,98.2124,6132.0
2015-07-13 14:35:00,129.81,129.96,129.81,129.96,7331.0,98.1973,98.3108,98.1973,98.3108,7331.0
2015-07-13 14:40:00,129.95,130.01,129.94,129.98,12655.0,98.3032,98.3486,98.2956,98.3259,12655.0
2015-07-13 14:45:00,129.99,130.12,129.98,130.1,13115.0,98.3334,98.4318,98.3259,98.4167,13115.0
2015-07-13 14:50:00,130.12,130.24,130.08,130.22,8420.0,98.4318,98.5226,98.4015,98.5074,8420.0
2015-07-13 14:55:00,130.24,130.36,130.23,130.32,14546.0,98.5226,98.6133,98.515,98.5831,14546.0
2015-07-13 15:00:00,130.31,130.42,130.31,130.33,10184.0,98.5755,98.6587,98.5755,98.5906,10184.0
2015-07-13 15:05:00,130.33,130.33,130.23,130.29,7383.0,98.5906,98.5906,98.515,98.5604,7383.0
2015-07-13 15:10:00,130.3,130.34,130.27,130.3,7645.0,98.568,98.5982,98.5453,98.568,7645.0
2015-07-13 15:15:00,130.29,130.31,130.26,130.26,7243.0,98.5604,98.5755,98.5377,98.5377,7243.0
2015-07-13 15:20:00,130.25,130.26,130.15,130.21,13930.0,98.5301,98.5377,98.4545,98.4999,13930.0
2015-07-13 15:25:00,130.2,130.25,130.19,130.25,10163.0,98.4923,98.5301,98.4847,98.5301,10163.0
2015-07-13 15:30:00,130.24,130.32,130.21,130.24,11391.0,98.5226,98.5831,98.4999,98.5226,11391.0
2015-07-13 15:35:00,130.28,130.32,130.24,130.27,9836.0,98.5528,98.5831,98.5226,98.5453,9836.0
2015-07-13 15:40:00,130.26,130.33,130.25,130.28,14310.0,98.5377,98.5906,98.5301,98.5528,14310.0
2015-07-13 15:45:00,130.26,130.36,130.25,130.27,15130.0,98.5377,98.6133,98.5301,98.5453,15130.0
2015-07-13 15:50:00,130.28,130.37,130.26,130.28,29089.0,98.5528,98.6209,98.5377,98.5528,29089.0
2015-07-13 15:55:00,130.28,130.3,130.19,130.19,55452.0,98.5528,98.568,98.4847,98.4847,55452.0
2015-07-14 09:30:00,130.17,130.28,129.58,129.58,20290.0,98.4696,98.5528,98.0233,98.0233,20290.0
2015-07-14 09:35:00,129.55,129.93,129.55,129.79,9713.0,98.0006,98.2881,98.0006,98.1822,9713.0
2015-07-14 09:40:00,129.87,129.87,129.52,129.73,5500.0,98.2427,98.2427,97.9779,98.1368,5500.0
2015-07-14 09:45:00,129.53,129.99,129.53,129.95,12986.0,97.9855,98.3334,97.9855,98.3032,12986.0
2015-07-14 09:50:00,129.98,129.98,129.79,129.93,2904.0,98.3259,98.3259,98.1822,98.2881,2904.0
2015-07-14 09:55:00,129.84,129.9,129.69,129.78,11079.0,98.22,98.2654,98.1065,98.1746,11079.0
2015-07-14 10:00:00,129.77,130.14,129.74,130.07,15735.0,98.167,98.4469,98.1443,98.394,15735.0
2015-07-14 10:05:00,130.14,130.3,130.1,130.25,11085.0,98.4469,98.568,98.4167,98.5301,11085.0
2015-07-14 10:10:00,130.24,130.41,130.17,130.37,7873.0,98.5226,98.6512,98.4696,98.6209,7873.0
2015-07-14 10:15:00,130.34,130.34,130.09,130.14,7937.0,98.5982,98.5982,98.4091,98.4469,7937.0
2015-07-14 10:20:00,130.21,130.33,130.21,130.32,4793.0,98.4999,98.5906,98.4999,98.5831,4793.0
2015-07-14 10:25:00,130.32,130.59,130.32,130.56,10713.0,98.5831,98.7873,98.5831,98.7646,10713.0
2015-07-14 10:30:00,130.61,130.71,130.54,130.71,10030.0,98.8025,98.8781,98.7495,98.8781,10030.0
2015-07-14 10:35:00,130.7,130.82,130.66,130.77,6508.0,98.8705,98.9613,98.8403,98.9235,6508.0
2015-07-14 10:40:00,130.76,130.76,130.59,130.59,2100.0,98.9159,98.9159,98.7873,98.7873,2100.0
2015-07-14 10:45:00,130.65,130.71,130.61,130.7,3462.0,98.8327,98.8781,98.8025,98.8705,3462.0
2015-07-14 10:50:00,130.7,130.76,130.62,130.75,4202.0,98.8705,98.9159,98.81,98.9084,4202.0
2015-07-14 10:55:00,130.71,130.72,130.6,130.64,7839.0,98.8781,98.8857,98.7949,98.8252,7839.0
2015-07-14 11:00:00,130.63,130.81,130.63,130.79,6141.0,98.8176,98.9538,98.8176,98.9386,6141.0
2015-07-14 11:05:00,130.78,130.85,130.75,130.79,6318.0,98.9311,98.984,98.9084,98.9386,6318.0
2015-07-14 11:10:00,130.85,130.85,130.78,130.8,1912.0,98.984,98.984,98.9311,98.9462,1912.0
2015-07-14 11:15:00,130.82,130.84,130.79,130.83,1500.0,98.9613,98.9764,98.9386,98.9689,1500.0
2015-07-14 11:20:00,130.84,130.9,130.8,130.87,4971.0,98.9764,99.0218,98.9462,98.9991,4971.0
2015-07-14 11:25:00,130.85,130.88,130.72,130.73,6438.0,98.984,99.0067,98.8857,98.8932,6438.0
2015-07-14 11:30:00,130.7,130.72,130.55,130.55,5257.0,98.8705,98.8857,98.7571,98.7571,5257.0
2015-07-14 11:35:00,130.53,130.55,130.49,130.49,1868.0,98.7419,98.7571,98.7117,98.7117,1868.0
2015-07-14 11:40:00,130.44,130.54,130.44,130.46,2903.0,98.6739,98.7495,98.6739,98.689,2903.0
2015-07-14 11:45:00,130.46,130.51,130.36,130.37,11913.0,98.689,98.7268,98.6133,98.6209,11913.0
2015-07-14 11:50:00,130.36,130.42,130.34,130.41,8057.0,98.6133,98.6587,98.5982,98.6512,8057.0
2015-07-14 11:55:00,130.38,130.38,130.23,130.28,13890.0,98.6285,98.6285,98.515,98.5528,13890.0
2015-07-14 12:00:00,130.3,130.33,130.27,130.3,6340.0,98.568,98.5906,98.5453,98.568,6340.0
2015-07-14 12:05:00,130.28,130.33,130.23,130.27,7953.0,98.5528,98.5906,98.515,98.5453,7953.0
2015-07-14 12:10:00,130.28,130.31,130.24,130.26,3770.0,98.5528,98.5755,98.5226,98.5377,3770.0
2015-07-14 12:15:00,130.23,130.34,130.19,130.31,10496.0,98.515,98.5982,98.4847,98.5755,10496.0
2015-07-14 12:20:00,130.31,130.36,130.29,130.3,4215.0,98.5755,98.6133,98.5604,98.568,4215.0
2015-07-14 12:25:00,130.32,130.41,130.26,130.29,4189.0,98.5831,98.6512,98.5377,98.5604,4189.0
2015-07-14 12:30:00,130.31,130.35,130.27,130.31,3253.0,98.5755,98.6058,98.5453,98.5755,3253.0
2015-07-14 12:35:00,130.3,130.32,130.23,130.28,4131.0,98.568,98.5831,98.515,98.5528,4131.0
2015-07-14 12:40:00,130.25,130.3,130.21,130.25,2444.0,98.5301,98.568,98.4999,98.5301,2444.0
2015-07-14 12:45:00,130.26,130.29,130.07,130.07,8310.0,98.5377,98.5604,98.394,98.394,8310.0
2015-07-14 12:50:00,130.08,130.16,130.08,130.11,3200.0,98.4015,98.462,98.4015,98.4242,3200.0
2015-07-14 12:55:00,130.08,130.2,130.04,130.16,4983.0,98.4015,98.4923,98.3713,98.462,4983.0
2015-07-14 13:00:00,130.15,130.18,130.1,130.13,7354.0,98.4545,98.4772,98.4167,98.4394,7354.0
2015-07-14 13:05:00,130.12,130.16,130.11,130.15,3756.0,98.4318,98.462,98.4242,98.4545,3756.0
2015-07-14 13:10:00,130.13,130.22,130.13,130.19,8742.0,98.4394,98.5074,98.4394,98.4847,8742.0
2015-07-14 13:15:00,130.16,130.18,130.15,130.17,1031.0,98.462,98.4772,98.4545,98.4696,1031.0
2015-07-14 13:20:00,130.14,130.21,130.14,130.2,1000.0,98.4469,98.4999,98.4469,98.4923,1000.0
2015-07-14 13:25:00,130.23,130.27,130.22,130.26,1102.0,98.515,98.5453,98.5074,98.5377,1102.0
2015-07-14 13:30:00,130.24,130.29,130.21,130.24,2430.0,98.5226,98.5604,98.4999,98.5226,2430.0
2015-07-14 13:35:00,130.25,130.25,130.17,130.2,1878.0,98.5301,98.5301,98.4696,98.4923,1878.0
2015-07-14 13:40:00,130.23,130.25,130.15,130.25,5152.0,98.515,98.5301,98.4545,98.5301,5152.0
2015-07-14 13:45:00,130.22,130.25,130.19,130.25,580.0,98.5074,98.5301,98.4847,98.5301,580.0
2015-07-14 13:50:00,130.26,130.34,130.26,130.32,1965.0,98.5377,98.5982,98.5377,98.5831,1965.0
2015-07-14 13:55:00,130.32,130.35,130.29,130.3,1630.0,98.5831,98.6058,98.5604,98.568,1630.0
2015-07-14 14:00:00,130.31,130.34,130.27,130.27,3899.0,98.5755,98.5982,98.5453,98.5453,3899.0
2015-07-14 14:05:00,130.27,130.38,130.27,130.33,7361.0,98.5453,98.6285,98.5453,98.5906,7361.0
2015-07-14 14:10:00,130.31,130.36,130.31,130.34,2250.0,98.5755,98.6133,98.5755,98.5982,2250.0
2015-07-14 14:15:00,130.33,130.38,130.32,130.34,4862.0,98.5906,98.6285,98.5831,98.5982,4862.0
2015-07-14 14:20:00,130.35,130.36,130.33,130.34,2380.0,98.6058,98.6133,98.5906,98.5982,2380.0
2015-07-14 14:25:00,130.32,130.35,130.3,130.34,2899.0,98.5831,98.6058,98.568,98.5982,2899.0
2015-07-14 14:30:00,130.34,130.36,130.26,130.28,13588.0,98.5982,98.6133,98.5377,98.5528,13588.0
2015-07-14 14:35:00,130.28,130.31,130.25,130.25,3624.0,98.5528,98.5755,98.5301,98.5301,3624.0
2015-07-14 14:40:00,130.27,130.3,130.24,130.27,4467.0,98.5453,98.568,98.5226,98.5453,4467.0
2015-07-14 14:45:00,130.25,130.28,130.19,130.19,3364.0,98.5301,98.5528,98.4847,98.4847,3364.0
2015-07-14 14:50:00,130.19,130.24,130.13,130.18,9798.0,98.4847,98.5226,98.4394,98.4772,9798.0
2015-07-14 14:55:00,130.19,130.21,130.08,130.1,7866.0,98.4847,98.4999,98.4015,98.4167,7866.0
2015-07-14 15:00:00,130.11,130.24,130.1,130.24,9530.0,98.4242,98.5226,98.4167,98.5226,9530.0
2015-07-14 15:05:00,130.22,130.23,130.13,130.13,12170.0,98.5074,98.515,98.4394,98.4394,12170.0
2015-07-14 15:10:00,130.13,130.23,130.13,130.19,11118.0,98.4394,98.515,98.4394,98.4847,11118.0
2015-07-14 15:15:00,130.19,130.28,130.17,130.18,11801.0,98.4847,98.5528,98.4696,98.4772,11801.0
2015-07-14 15:20:00,130.17,130.2,130.07,130.1,12055.0,98.4696,98.4923,98.394,98.4167,12055.0
2015-07-14 15:25:00,130.1,130.15,130.0,130.04,23860.0,98.4167,98.4545,98.341,98.3713,23860.0
2015-07-14 15:30:00,130.05,130.06,129.9,129.92,15798.0,98.3788,98.3864,98.2654,98.2805,15798.0
2015-07-14 15:35:00,129.94,129.95,129.84,129.92,30134.0,98.2956,98.3032,98.22,98.2805,30134.0
2015-07-14 15:40:00,129.92,130.01,129.9,129.93,21633.0,98.2805,98.3486,98.2654,98.2881,21633.0
2015-07-14 15:45:00,129.94,130.03,129.92,129.97,25610.0,98.2956,98.3637,98.2805,98.3183,25610.0
2015-07-14 15:50:00,129.98,130.0,129.94,129.98,30160.0,98.3259,98.341,98.2956,98.3259,30160.0
2015-07-14 15:55:00,129.98,129.98,129.82,129.85,68572.0,98.3259,98.3259,98.2048,98.2275,68572.0
2015-07-15 09:30:00,130.48,130.81,129.76,130.6,44912.0,98.7041,98.9538,98.1595,98.7949,44912.0
2015-07-15 09:35:00,130.67,130.67,130.01,130.15,12127.0,98.8478,98.8478,98.3486,98.4545,12127.0
2015-07-15 09:40:00,130.15,130.3,129.83,130.22,18423.0,98.4545,98.568,98.2124,98.5074,18423.0
2015-07-15 09:45:00,130.08,130.46,130.07,130.35,18005.0,98.4015,98.689,98.394,98.6058,18005.0
2015-07-15 09:50:00,130.35,130.91,130.33,130.73,24329.0,98.6058,99.0294,98.5906,98.8932,24329.0
2015-07-15 09:55:00,130.7,130.75,130.54,130.58,7014.0,98.8705,98.9084,98.7495,98.7798,7014.0
2015-07-15 10:00:00,130.62,130.62,130.09,130.14,8926.0,98.81,98.81,98.4091,98.4469,8926.0
2015-07-15 10:05:00,130.17,130.39,130.16,130.36,5422.0,98.4696,98.636,98.462,98.6133,5422.0
2015-07-15 10:10:00,130.36,130.36,130.28,130.31,7678.0,98.6133,98.6133,98.5528,98.5755,7678.0
2015-07-15 10:15:00,130.33,130.61,130.31,130.53,10630.0,98.5906,98.8025,98.5755,98.7419,10630.0
2015-07-15 10:20:00,130.55,130.59,130.45,130.57,6869.0,98.7571,98.7873,98.6814,98.7722,6869.0
2015-07-15 10:25:00,130.55,130.86,130.55,130.77,19952.0,98.7571,98.9916,98.7571,98.9235,19952.0
2015-07-15 10:30:00,130.75,130.77,130.5,130.56,9237.0,98.9084,98.9235,98.7192,98.7646,9237.0
2015-07-15 10:35:00,130.58,130.69,130.56,130.69,4517.0,98.7798,98.863,98.7646,98.863,4517.0
2015-07-15 10:40:00,130.69,130.79,130.65,130.68,4323.0,98.863,98.9386,98.8327,98.8554,4323.0
2015-07-15 10:45:00,130.7,130.86,130.7,130.81,10471.0,98.8705,98.9916,98.8705,98.9538,10471.0
2015-07-15 10:50:00,130.81,130.86,130.74,130.74,9601.0,98.9538,98.9916,98.9008,98.9008,9601.0
2015-07-15 10:55:00,130.71,130.86,130.68,130.77,7475.0,98.8781,98.9916,98.8554,98.9235,7475.0
2015-07-15 11:00:00,130.76,130.81,130.7,130.81,4506.0,98.9159,98.9538,98.8705,98.9538,4506.0
2015-07-15 11:05:00,130.81,130.89,130.75,130.86,39692.0,98.9538,99.0143,98.9084,98.9916,39692.0
2015-07-15 11:10:00,130.84,130.87,130.72,130.73,9565.0,98.9764,98.9991,98.8857,98.8932,9565.0
2015-07-15 11:15:00,130.73,130.74,130.52,130.53,7655.0,98.8932,98.9008,98.7344,98.7419,7655.0
2015-07-15 11:20:00,130.54,130.84,130.54,130.77,8930.0,98.7495,98.9764,98.7495,98.9235,8930.0
2015-07-15 11:25:00,130.74,130.74,130.62,130.64,3378.0,98.9008,98.9008,98.81,98.8252,3378.0
2015-07-15 11:30:00,130.66,130.75,130.64,130.68,6179.0,98.8403,98.9084,98.8252,98.8554,6179.0
2015-07-15 11:35:00,130.67,130.74,130.64,130.74,7400.0,98.8478,98.9008,98.8252,98.9008,7400.0
2015-07-15 11:40:00,130.74,130.74,130.67,130.68,6394.0,98.9008,98.9008,98.8478,98.8554,6394.0
2015-07-15 11:45:00,130.69,130.74,130.64,130.72,12528.0,98.863,98.9008,98.8252,98.8857,12528.0
2015-07-15 11:50:00,130.71,130.71,130.65,130.71,6095.0,98.8781,98.8781,98.8327,98.8781,6095.0
2015-07-15 11:55:00,130.7,130.78,130.7,130.77,4697.0,98.8705,98.9311,98.8705,98.9235,4697.0
2015-07-15 12:00:00,130.77,130.88,130.75,130.88,14552.0,98.9235,99.0067,98.9084,99.0067,14552.0
2015-07-15 12:05:00,130.88,130.88,130.79,130.79,5323.0,99.0067,99.0067,98.9386,98.9386,5323.0
2015-07-15 12:10:00,130.81,130.81,130.67,130.68,3625.0,98.9538,98.9538,98.8478,98.8554,3625.0
2015-07-15 12:15:00,130.68,130.79,130.67,130.75,5953.0,98.8554,98.9386,98.8478,98.9084,5953.0
2015-07-15 12:20:00,130.72,130.78,130.66,130.78,6531.0,98.8857,98.9311,98.8403,98.9311,6531.0
2015-07-15 12:25:00,130.79,130.79,130.67,130.72,4000.0,98.9386,98.9386,98.8478,98.8857,4000.0
2015-07-15 12:30:00,130.72,130.8,130.69,130.72,5804.0,98.8857,98.9462,98.863,98.8857,5804.0
2015-07-15 12:35:00,130.71,130.73,130.68,130.72,7735.0,98.8781,98.8932,98.8554,98.8857,7735.0
2015-07-15 12:40:00,130.69,130.81,130.69,130.8,6760.0,98.863,98.9538,98.863,98.9462,6760.0
2015-07-15 12:45:00,130.79,130.81,130.76,130.76,4011.0,98.9386,98.9538,98.9159,98.9159,4011.0
2015-07-15 12:50:00,130.78,130.78,130.67,130.73,5290.0,98.9311,98.9311,98.8478,98.8932,5290.0
2015-07-15 12:55:00,130.71,130.75,130.69,130.69,4100.0,98.8781,98.9084,98.863,98.863,4100.0
2015-07-15 13:00:00,130.68,130.72,130.61,130.63,6781.0,98.8554,98.8857,98.8025,98.8176,6781.0
2015-07-15 13:05:00,130.63,130.72,130.62,130.68,3800.0,98.8176,98.8857,98.81,98.8554,3800.0
2015-07-15 13:10:00,130.65,130.74,130.62,130.74,3310.0,98.8327,98.9008,98.81,98.9008,3310.0
2015-07-15 13:15:00,130.68,130.71,130.64,130.66,4655.0,98.8554,98.8781,98.8252,98.8403,4655.0
2015-07-15 13:20:00,130.68,130.68,130.62,130.64,3560.0,98.8554,98.8554,98.81,98.8252,3560.0
2015-07-15 13:25:00,130.62,130.65,130.6,130.65,2902.0,98.81,98.8327,98.7949,98.8327,2902.0
2015-07-15 13:30:00,130.65,130.71,130.6,130.69,8270.0,98.8327,98.8781,98.7949,98.863,8270.0
2015-07-15 13:35:00,130.69,130.7,130.6,130.61,12307.0,98.863,98.8705,98.7949,98.8025,12307.0
2015-07-15 13:40:00,130.61,130.82,130.61,130.81,27779.0,98.8025,98.9613,98.8025,98.9538,27779.0
2015-07-15 13:45:00,130.83,130.83,130.75,130.75,10000.0,98.9689,98.9689,98.9084,98.9084,10000.0
2015-07-15 13:50:00,130.78,130.78,130.62,130.66,17443.0,98.9311,98.9311,98.81,98.8403,17443.0
2015-07-15 13:55:00,130.65,130.65,130.61,130.62,6333.0,98.8327,98.8327,98.8025,98.81,6333.0
2015-07-15 14:00:00,130.59,130.67,130.59,130.6,8347.0,98.7873,98.8478,98.7873,98.7949,8347.0
2015-07-15 14:05:00,130.59,130.68,130.56,130.67,8774.0,98.7873,98.8554,98.7646,98.8478,8774.0
2015-07-15 14:10:00,130.65,130.68,130.61,130.66,5338.0,98.8327,98.8554,98.8025,98.8403,5338.0
2015-07-15 14:15:00,130.65,130.65,130.58,130.58,6119.0,98.8327,98.8327,98.7798,98.7798,6119.0
2015-07-15 14:20:00,130.6,130.67,130.47,130.47,39164.0,98.7949,98.8478,98.6966,98.6966,39164.0
2015-07-15 14:25:00,130.49,130.55,130.4,130.55,17725.0,98.7117,98.7571,98.6436,98.7571,17725.0
2015-07-15 14:30:00,130.53,130.61,130.39,130.39,37158.0,98.7419,98.8025,98.636,98.636,37158.0
2015-07-15 14:35:00,130.4,130.4,130.18,130.2,36059.0,98.6436,98.6436,98.4772,98.4923,36059.0
2015-07-15 14:40:00,130.25,130.31,130.07,130.13,33634.0,98.5301,98.5755,98.394,98.4394,33634.0
2015-07-15 14:45:00,130.1,130.13,129.94,130.13,16308.0,98.4167,98.4394,98.2956,98.4394,16308.0
2015-07-15 14:50:00,130.14,130.15,129.95,130.01,31194.0,98.4469,98.4545,98.3032,98.3486,31194.0
2015-07-15 14:55:00,130.02,130.04,129.86,129.98,16374.0,98.3561,98.3713,98.2351,98.3259,16374.0
2015-07-15 15:00:00,130.0,130.0,129.91,129.92,22836.0,98.341,98.341,98.2729,98.2805,22836.0
2015-07-15 15:05:00,129.92,129.94,129.78,129.82,36347.0,98.2805,98.2956,98.1746,98.2048,36347.0
2015-07-15 15:10:00,129.82,129.83,129.73,129.79,16398.0,98.2048,98.2124,98.1368,98.1822,16398.0
2015-07-15 15:15:00,129.8,129.84,129.71,129.72,19393.0,98.1897,98.22,98.1216,98.1292,19393.0
2015-07-15 15:20:00,129.7,129.73,129.58,129.6,18156.0,98.1141,98.1368,98.0233,98.0384,18156.0
2015-07-15 15:25:00,129.62,129.67,129.58,129.66,23829.0,98.0536,98.0914,98.0233,98.0838,23829.0
2015-07-15 15:30:00,129.67,129.91,129.64,129.89,28836.0,98.0914,98.2729,98.0687,98.2578,28836.0
2015-07-15 15:35:00,129.91,129.94,129.8,129.91,11701.0,98.2729,98.2956,98.1897,98.2729,11701.0
2015-07-15 15:40:00,129.9,129.92,129.68,129.72,26208.0,98.2654,98.2805,98.0989,98.1292,26208.0
2015-07-15 15:45:00,129.75,129.78,129.68,129.71,36770.0,98.1519,98.1746,98.0989,98.1216,36770.0
2015-07-15 15:50:00,129.7,129.82,129.67,129.79,49811.0,98.1141,98.2048,98.0914,98.1822,49811.0
2015-07-15 15:55:00,129.8,129.91,129.68,129.89,94698.0,98.1897,98.2729,98.0989,98.2578,94698.0
2015-07-16 09:30:00,131.0,131.17,130.57,131.17,44105.0,99.0975,99.2261,98.7722,99.2261,44105.0
2015-07-16 09:35:00,131.02,131.28,131.02,131.16,26685.0,99.1126,99.3093,99.1126,99.2185,26685.0
2015-07-16 09:40:00,131.04,131.21,130.6,130.62,26942.0,99.1277,99.2563,98.7949,98.81,26942.0
2015-07-16 09:45:00,130.67,130.83,130.56,130.76,15721.0,98.8478,98.9689,98.7646,98.9159,15721.0
2015-07-16 09:50:00,130.73,131.02,130.73,130.86,17369.0,98.8932,99.1126,98.8932,98.9916,17369.0
2015-07-16 09:55:00,130.82,130.96,130.54,130.81,40514.0,98.9613,99.0672,98.7495,98.9538,40514.0
2015-07-16 10:00:00,130.81,131.03,130.72,130.84,14798.0,98.9538,99.1202,98.8857,98.9764,14798.0
2015-07-16 10:05:00,130.83,130.96,130.71,130.89,17366.0,98.9689,99.0672,98.8781,99.0143,17366.0
2015-07-16 10:10:00,130.9,130.9,130.58,130.63,10875.0,99.0218,99.0218,98.7798,98.8176,10875.0
2015-07-16 10:15:00,130.67,130.77,130.54,130.64,8548.0,98.8478,98.9235,98.7495,98.8252,8548.0
2015-07-16 10:20:00,130.61,130.85,130.6,130.75,9651.0,98.8025,98.984,98.7949,98.9084,9651.0
2015-07-16 10:25:00,130.77,130.91,130.68,130.89,14872.0,98.9235,99.0294,98.8554,99.0143,14872.0
2015-07-16 10:30:00,130.83,130.98,130.75,130.78,11041.0,98.9689,99.0824,98.9084,98.9311,11041.0
2015-07-16 10:35:00,130.75,130.83,130.72,130.76,5392.0,98.9084,98.9689,98.8857,98.9159,5392.0
2015-07-16 10:40:00,130.73,130.75,130.58,130.58,6622.0,98.8932,98.9084,98.7798,98.7798,6622.0
2015-07-16 10:45:00,130.6,130.74,130.55,130.71,9670.0,98.7949,98.9008,98.7571,98.8781,9670.0
2015-07-16 10:50:00,130.68,130.94,130.68,130.94,9697.0,98.8554,99.0521,98.8554,99.0521,9697.0
2015-07-16 10:55:00,130.91,131.01,130.88,130.95,45128.0,99.0294,99.105,99.0067,99.0597,45128.0
2015-07-16 11:00:00,130.96,130.99,130.9,130.95,6181.0,99.0672,99.0899,99.0218,99.0597,6181.0
2015-07-16 11:05:00,130.93,130.94,130.73,130.73,5268.0,99.0445,99.0521,98.8932,98.8932,5268.0
2015-07-16 11:10:00,130.71,130.72,130.66,130.66,3300.0,98.8781,98.8857,98.8403,98.8403,3300.0
2015-07-16 11:15:00,130.66,130.69,130.54,130.57,6912.0,98.8403,98.863,98.7495,98.7722,6912.0
2015-07-16 11:20:00,130.57,130.65,130.53,130.59,8465.0,98.7722,98.8327,98.7419,98.7873,8465.0
2015-07-16 11:25:00,130.58,130.6,130.45,130.46,10189.0,98.7798,98.7949,98.6814,98.689,10189.0
2015-07-16 11:30:00,130.47,130.58,130.45,130.49,7145.0,98.6966,98.7798,98.6814,98.7117,7145.0
2015-07-16 11:35:00,130.48,130.57,130.37,130.57,13334.0,98.7041,98.7722,98.6209,98.7722,13334.0
2015-07-16 11:40:00,130.57,130.58,130.5,130.57,5035.0,98.7722,98.7798,98.7192,98.7722,5035.0
2015-07-16 11:45:00,130.57,130.63,130.56,130.58,3724.0,98.7722,98.8176,98.7646,98.7798,3724.0
2015-07-16 11:50:00,130.55,130.6,130.5,130.55,6645.0,98.7571,98.7949,98.7192,98.7571,6645.0
2015-07-16 11:55:00,130.54,130.57,130.47,130.47,3859.0,98.7495,98.7722,98.6966,98.6966,3859.0
2015-07-16 12:00:00,130.47,130.5,130.43,130.47,3854.0,98.6966,98.7192,98.6663,98.6966,3854.0
2015-07-16 12:05:00,130.47,130.53,130.42,130.45,5700.0,98.6966,98.7419,98.6587,98.6814,5700.0
2015-07-16 12:10:00,130.45,130.51,130.45,130.49,2600.0,98.6814,98.7268,98.6814,98.7117,2600.0
2015-07-16 12:15:00,130.47,130.48,130.44,130.45,9303.0,98.6966,98.7041,98.6739,98.6814,9303.0
2015-07-16 12:20:00,130.45,130.49,130.41,130.41,6448.0,98.6814,98.7117,98.6512,98.6512,6448.0
2015-07-16 12:25:00,130.41,130.46,130.38,130.43,7782.0,98.6512,98.689,98.6285,98.6663,7782.0
2015-07-16 12:30:00,130.44,130.46,130.42,130.42,3648.0,98.6739,98.689,98.6587,98.6587,3648.0
2015-07-16 12:35:00,130.41,130.48,130.41,130.48,2400.0,98.6512,98.7041,98.6512,98.7041,2400.0
2015-07-16 12:40:00,130.46,130.52,130.39,130.39,4671.0,98.689,98.7344,98.636,98.636,4671.0
2015-07-16 12:45:00,130.41,130.42,130.34,130.36,4230.0,98.6512,98.6587,98.5982,98.6133,4230.0
2015-07-16 12:50:00,130.35,130.41,130.34,130.36,3469.0,98.6058,98.6512,98.5982,98.6133,3469.0
2015-07-16 12:55:00,130.37,130.37,130.32,130.32,4573.0,98.6209,98.6209,98.5831,98.5831,4573.0
2015-07-16 13:00:00,130.31,130.35,130.27,130.31,8800.0,98.5755,98.6058,98.5453,98.5755,8800.0
2015-07-16 13:05:00,130.32,130.36,130.26,130.27,9214.0,98.5831,98.6133,98.5377,98.5453,9214.0
2015-07-16 13:10:00,130.26,130.31,130.25,130.26,5522.0,98.5377,98.5755,98.5301,98.5377,5522.0
2015-07-16 13:15:00,130.25,130.26,130.13,130.14,6779.0,98.5301,98.5377,98.4394,98.4469,6779.0
2015-07-16 13:20:00,130.12,130.17,130.11,130.17,7346.0,98.4318,98.4696,98.4242,98.4696,7346.0
2015-07-16 13:25:00,130.19,130.38,130.18,130.34,16634.0,98.4847,98.6285,98.4772,98.5982,16634.0
2015-07-16 13:30:00,130.35,130.37,130.29,130.35,8486.0,98.6058,98.6209,98.5604,98.6058,8486.0
2015-07-16 13:35:00,130.38,130.38,130.28,130.28,6716.0,98.6285,98.6285,98.5528,98.5528,6716.0
2015-07-16 13:40:00,130.27,130.31,130.26,130.28,3801.0,98.5453,98.5755,98.5377,98.5528,3801.0
2015-07-16 13:45:00,130.29,130.37,130.28,130.36,3804.0,98.5604,98.6209,98.5528,98.6133,3804.0
2015-07-16 13:50:00,130.34,130.34,130.21,130.22,10776.0,98.5982,98.5982,98.4999,98.5074,10776.0
2015-07-16 13:55:00,130.24,130.24,130.19,130.23,9967.0,98.5226,98.5226,98.4847,98.515,9967.0
2015-07-16 14:00:00,130.23,130.32,130.2,130.31,4700.0,98.515,98.5831,98.4923,98.5755,4700.0
2015-07-16 14:05:00,130.34,130.43,130.32,130.43,7999.0,98.5982,98.6663,98.5831,98.6663,7999.0
2015-07-16 14:10:00,130.41,130.41,130.35,130.36,5880.0,98.6512,98.6512,98.6058,98.6133,5880.0
2015-07-16 14:15:00,130.36,130.36,130.31,130.33,4387.0,98.6133,98.6133,98.5755,98.5906,4387.0
2015-07-16 14:20:00,130.34,130.37,130.32,130.32,2500.0,98.5982,98.6209,98.5831,98.5831,2500.0
2015-07-16 14:25:00,130.32,130.41,130.31,130.39,8107.0,98.5831,98.6512,98.5755,98.636,8107.0
2015-07-16 14:30:00,130.38,130.47,130.35,130.42,4642.0,98.6285,98.6966,98.6058,98.6587,4642.0
2015-07-16 14:35:00,130.43,130.44,130.35,130.36,4899.0,98.6663,98.6739,98.6058,98.6133,4899.0
2015-07-16 14:40:00,130.36,130.46,130.35,130.44,8476.0,98.6133,98.689,98.6058,98.6739,8476.0
2015-07-16 14:45:00,130.44,130.45,130.37,130.4,8904.0,98.6739,98.6814,98.6209,98.6436,8904.0
2015-07-16 14:50:00,130.4,130.43,130.37,130.41,2409.0,98.6436,98.6663,98.6209,98.6512,2409.0
2015-07-16 14:55:00,130.37,130.37,130.29,130.33,9062.0,98.6209,98.6209,98.5604,98.5906,9062.0
2015-07-16 15:00:00,130.34,130.36,130.31,130.34,6887.0,98.5982,98.6133,98.5755,98.5982,6887.0
2015-07-16 15:05:00,130.32,130.36,130.29,130.36,7119.0,98.5831,98.6133,98.5604,98.6133,7119.0
2015-07-16 15:10:00,130.33,130.44,130.29,130.37,6887.0,98.5906,98.6739,98.5604,98.6209,6887.0
2015-07-16 15:15:00,130.4,130.49,130.37,130.4,19124.0,98.6436,98.7117,98.6209,98.6436,19124.0
2015-07-16 15:20:00,130.41,130.48,130.37,130.48,12780.0,98.6512,98.7041,98.6209,98.7041,12780.0
2015-07-16 15:25:00,130.48,130.52,130.42,130.5,10553.0,98.7041,98.7344,98.6587,98.7192,10553.0
2015-07-16 15:30:00,130.51,130.52,130.46,130.46,9201.0,98.7268,98.7344,98.689,98.689,9201.0
2015-07-16 15:35:00,130.46,130.5,130.43,130.47,14545.0,98.689,98.7192,98.6663,98.6966,14545.0
2015-07-16 15:40:00,130.47,130.48,130.42,130.43,17046.0,98.6966,98.7041,98.6587,98.6663,17046.0
2015-07-16 15:45:00,130.46,130.46,130.41,130.46,14613.0,98.689,98.689,98.6512,98.689,14613.0
2015-07-16 15:50:00,130.44,130.49,130.43,130.44,13818.0,98.6739,98.7117,98.6663,98.6739,13818.0
2015-07-16 15:55:00,130.44,130.45,130.34,130.4,38339.0,98.6739,98.6814,98.5982,98.6436,38339.0
2015-07-17 09:30:00,130.0,130.1,128.58,128.63,89703.0,98.341,98.4167,97.2668,97.3046,89703.0
2015-07-17 09:35:00,128.63,128.63,128.0,128.02,68860.0,97.3046,97.3046,96.8281,96.8432,68860.0
2015-07-17 09:40:00,128.04,128.05,127.65,127.73,35278.0,96.8583,96.8659,96.5633,96.6238,35278.0
2015-07-17 09:45:00,127.73,127.79,127.51,127.67,39971.0,96.6238,96.6692,96.4574,96.5784,39971.0
2015-07-17 09:50:00,127.61,127.75,127.2,127.23,50843.0,96.5331,96.639,96.2229,96.2456,50843.0
2015-07-17 09:55:00,127.23,127.46,127.23,127.32,22254.0,96.2456,96.4196,96.2456,96.3137,22254.0
2015-07-17 10:00:00,127.28,127.36,126.88,127.13,43896.0,96.2834,96.3439,95.9808,96.1699,43896.0
2015-07-17 10:05:00,127.1,127.1,126.79,126.81,24313.0,96.1473,96.1473,95.9127,95.9279,24313.0
2015-07-17 10:10:00,126.92,127.13,126.83,126.98,18309.0,96.0111,96.1699,95.943,96.0565,18309.0
2015-07-17 10:15:00,127.0,127.56,126.97,127.53,38011.0,96.0716,96.4952,96.0489,96.4725,38011.0
2015-07-17 10:20:00,127.55,127.58,127.29,127.31,15775.0,96.4877,96.5104,96.291,96.3061,15775.0
2015-07-17 10:25:00,127.33,127.38,127.27,127.29,7084.0,96.3212,96.3591,96.2759,96.291,7084.0
2015-07-17 10:30:00,127.29,127.51,127.29,127.43,13110.0,96.291,96.4574,96.291,96.3969,13110.0
2015-07-17 10:35:00,127.43,127.55,127.41,127.51,15058.0,96.3969,96.4877,96.3818,96.4574,15058.0
2015-07-17 10:40:00,127.54,127.68,127.47,127.63,23909.0,96.4801,96.586,96.4271,96.5482,23909.0
2015-07-17 10:45:00,127.61,127.7,127.57,127.68,10770.0,96.5331,96.6011,96.5028,96.586,10770.0
2015-07-17 10:50:00,127.65,127.78,127.65,127.69,5907.0,96.5633,96.6617,96.5633,96.5936,5907.0
2015-07-17 10:55:00,127.74,127.84,127.7,127.71,4858.0,96.6314,96.707,96.6011,96.6087,4858.0
2015-07-17 11:00:00,127.72,127.79,127.67,127.79,6856.0,96.6163,96.6692,96.5784,96.6692,6856.0
2015-07-17 11:05:00,127.81,127.93,127.8,127.9,7853.0,96.6843,96.7751,96.6768,96.7524,7853.0
2015-07-17 11:10:00,127.87,127.93,127.69,127.69,7514.0,96.7297,96.7751,96.5936,96.5936,7514.0
2015-07-17 11:15:00,127.67,127.71,127.56,127.56,9039.0,96.5784,96.6087,96.4952,96.4952,9039.0
2015-07-17 11:20:00,127.58,127.6,127.51,127.51,7184.0,96.5104,96.5255,96.4574,96.4574,7184.0
2015-07-17 11:25:00,127.5,127.52,127.39,127.39,9077.0,96.4498,96.465,96.3666,96.3666,9077.0
2015-07-17 11:30:00,127.4,127.49,127.38,127.45,7235.0,96.3742,96.4423,96.3591,96.412,7235.0
2015-07-17 11:35:00,127.42,127.51,127.4,127.4,6311.0,96.3893,96.4574,96.3742,96.3742,6311.0
2015-07-17 11:40:00,127.45,127.57,127.45,127.57,8935.0,96.412,96.5028,96.412,96.5028,8935.0
2015-07-17 11:45:00,127.57,127.63,127.51,127.6,7376.0,96.5028,96.5482,96.4574,96.5255,7376.0
2015-07-17 11:50:00,127.6,127.72,127.58,127.66,7501.0,96.5255,96.6163,96.5104,96.5709,7501.0
2015-07-17 11:55:00,127.65,127.81,127.6,127.81,15553.0,96.5633,96.6843,96.5255,96.6843,15553.0
2015-07-17 12:00:00,127.82,127.92,127.76,127.78,8795.0,96.6919,96.7676,96.6465,96.6617,8795.0
2015-07-17 12:05:00,127.77,127.93,127.75,127.83,6234.0,96.6541,96.7751,96.639,96.6995,6234.0
2015-07-17 12:10:00,127.8,127.87,127.79,127.83,12460.0,96.6768,96.7297,96.6692,96.6995,12460.0
2015-07-17 12:15:00,127.81,127.84,127.75,127.82,5662.0,96.6843,96.707,96.639,96.6919,5662.0
2015-07-17 12:20:00,127.81,127.81,127.66,127.72,6084.0,96.6843,96.6843,96.5709,96.6163,6084.0
2015-07-17 12:25:00,127.7,127.81,127.7,127.76,6120.0,96.6011,96.6843,96.6011,96.6465,6120.0
2015-07-17 12:30:00,127.76,127.84,127.76,127.83,3758.0,96.6465,96.707,96.6465,96.6995,3758.0
2015-07-17 12:35:00,127.85,127.87,127.8,127.83,6370.0,96.7146,96.7297,96.6768,96.6995,6370.0
2015-07-17 12:40:00,127.82,127.83,127.77,127.83,3886.0,96.6919,96.6995,96.6541,96.6995,3886.0
2015-07-17 12:45:00,127.84,127.98,127.8,127.98,6148.0,96.707,96.8129,96.6768,96.8129,6148.0
2015-07-17 12:50:00,127.92,128.0,127.92,128.0,5065.0,96.7676,96.8281,96.7676,96.8281,5065.0
2015-07-17 12:55:00,128.0,128.21,128.0,128.13,8047.0,96.8281,96.9869,96.8281,96.9264,8047.0
2015-07-17 13:00:00,128.13,128.13,128.02,128.1,4416.0,96.9264,96.9264,96.8432,96.9037,4416.0
2015-07-17 13:05:00,128.14,128.17,128.1,128.15,7092.0,96.934,96.9567,96.9037,96.9415,7092.0
2015-07-17 13:10:00,128.14,128.14,128.02,128.06,4980.0,96.934,96.934,96.8432,96.8735,4980.0
2015-07-17 13:15:00,128.08,128.12,128.05,128.06,5715.0,96.8886,96.9188,96.8659,96.8735,5715.0
2015-07-17 13:20:00,128.08,128.1,128.04,128.07,6221.0,96.8886,96.9037,96.8583,96.881,6221.0
2015-07-17 13:25:00,128.08,128.1,128.06,128.09,7202.0,96.8886,96.9037,96.8735,96.8962,7202.0
2015-07-17 13:30:00,128.09,128.09,127.97,127.98,8636.0,96.8962,96.8962,96.8054,96.8129,8636.0
2015-07-17 13:35:00,127.98,128.05,127.98,128.04,7711.0,96.8129,96.8659,96.8129,96.8583,7711.0
2015-07-17 13:40:00,128.03,128.03,127.99,128.01,8951.0,96.8508,96.8508,96.8205,96.8356,8951.0
2015-07-17 13:45:00,127.98,128.11,127.98,128.02,13884.0,96.8129,96.9113,96.8129,96.8432,13884.0
2015-07-17 13:50:00,128.02,128.14,128.02,128.13,10506.0,96.8432,96.934,96.8432,96.9264,10506.0
2015-07-17 13:55:00,128.11,128.12,128.03,128.03,5981.0,96.9113,96.9188,96.8508,96.8508,5981.0
2015-07-17 14:00:00,128.03,128.06,128.01,128.01,13512.0,96.8508,96.8735,96.8356,96.8356,13512.0
2015-07-17 14:05:00,128.01,128.14,127.99,128.11,7782.0,96.8356,96.934,96.8205,96.9113,7782.0
2015-07-17 14:10:00,128.09,128.2,128.09,128.2,5498.0,96.8962,96.9794,96.8962,96.9794,5498.0
2015-07-17 14:15:00,128.2,128.24,128.18,128.18,9373.0,96.9794,97.0096,96.9642,96.9642,9373.0
2015-07-17 14:20:00,128.19,128.39,128.18,128.36,10586.0,96.9718,97.1231,96.9642,97.1004,10586.0
2015-07-17 14:25:00,128.38,128.44,128.35,128.43,10832.0,97.1155,97.1609,97.0928,97.1534,10832.0
2015-07-17 14:30:00,128.43,128.46,128.38,128.44,10840.0,97.1534,97.176,97.1155,97.1609,10840.0
2015-07-17 14:35:00,128.42,128.5,128.41,128.5,5802.0,97.1458,97.2063,97.1382,97.2063,5802.0
2015-07-17 14:40:00,128.46,128.5,128.42,128.42,3015.0,97.176,97.2063,97.1458,97.1458,3015.0
2015-07-17 14:45:00,128.4,128.43,128.36,128.38,7774.0,97.1307,97.1534,97.1004,97.1155,7774.0
2015-07-17 14:50:00,128.38,128.49,128.37,128.49,14530.0,97.1155,97.1987,97.108,97.1987,14530.0
2015-07-17 14:55:00,128.45,128.48,128.44,128.46,4970.0,97.1685,97.1912,97.1609,97.176,4970.0
2015-07-17 15:00:00,128.44,128.46,128.38,128.43,7813.0,97.1609,97.176,97.1155,97.1534,7813.0
2015-07-17 15:05:00,128.42,128.45,128.41,128.44,7421.0,97.1458,97.1685,97.1382,97.1609,7421.0
2015-07-17 15:10:00,128.42,128.46,128.41,128.43,7202.0,97.1458,97.176,97.1382,97.1534,7202.0
2015-07-17 15:15:00,128.4,128.43,128.35,128.43,14216.0,97.1307,97.1534,97.0928,97.1534,14216.0
2015-07-17 15:20:00,128.44,128.48,128.42,128.47,7798.0,97.1609,97.1912,97.1458,97.1836,7798.0
2015-07-17 15:25:00,128.48,128.61,128.43,128.59,15034.0,97.1912,97.2895,97.1534,97.2744,15034.0
2015-07-17 15:30:00,128.56,128.56,128.45,128.45,10378.0,97.2517,97.2517,97.1685,97.1685,10378.0
2015-07-17 15:35:00,128.47,128.51,128.43,128.43,10494.0,97.1836,97.2139,97.1534,97.1534,10494.0
2015-07-17 15:40:00,128.45,128.45,128.33,128.35,16304.0,97.1685,97.1685,97.0777,97.0928,16304.0
2015-07-17 15:45:00,128.34,128.38,128.3,128.34,17969.0,97.0853,97.1155,97.055,97.0853,17969.0
2015-07-17 15:50:00,128.35,128.39,128.31,128.33,23080.0,97.0928,97.1231,97.0626,97.0777,23080.0
2015-07-17 15:55:00,128.31,128.33,128.11,128.19,124198.0,97.0626,97.0777,96.9113,96.9718,124198.0
2015-07-20 09:30:00,128.19,128.66,128.18,128.37,26203.0,96.9718,97.3273,96.9642,97.108,26203.0
2015-07-20 09:35:00,128.32,128.5,128.24,128.5,9553.0,97.0701,97.2063,97.0096,97.2063,9553.0
2015-07-20 09:40:00,128.54,128.54,128.26,128.27,4198.0,97.2366,97.2366,97.0248,97.0323,4198.0
2015-07-20 09:45:00,128.29,128.31,128.14,128.2,8663.0,97.0474,97.0626,96.934,96.9794,8663.0
2015-07-20 09:50:00,128.27,128.46,128.27,128.4,3495.0,97.0323,97.176,97.0323,97.1307,3495.0
2015-07-20 09:55:00,128.4,128.72,128.39,128.44,6759.0,97.1307,97.3727,97.1231,97.1609,6759.0
2015-07-20 10:00:00,128.4,128.55,128.4,128.44,2565.0,97.1307,97.2441,97.1307,97.1609,2565.0
2015-07-20 10:05:00,128.4,128.83,128.4,128.8,13003.0,97.1307,97.4559,97.1307,97.4332,13003.0
2015-07-20 10:10:00,128.77,129.0,128.77,128.81,12683.0,97.4106,97.5845,97.4106,97.4408,12683.0
2015-07-20 10:15:00,128.81,129.12,128.81,129.01,9273.0,97.4408,97.6753,97.4408,97.5921,9273.0
2015-07-20 10:20:00,129.0,129.14,128.95,129.04,18049.0,97.5845,97.6904,97.5467,97.6148,18049.0
2015-07-20 10:25:00,129.03,129.23,128.99,129.2,9721.0,97.6072,97.7585,97.577,97.7358,9721.0
2015-07-20 10:30:00,129.2,129.2,129.03,129.1,5743.0,97.7358,97.7358,97.6072,97.6602,5743.0
2015-07-20 10:35:00,129.03,129.09,128.98,129.02,3281.0,97.6072,97.6526,97.5694,97.5997,3281.0
2015-07-20 10:40:00,128.97,129.0,128.88,128.93,3811.0,97.5618,97.5845,97.4938,97.5316,3811.0
2015-07-20 10:45:00,128.9,129.02,128.89,129.0,5733.0,97.5089,97.5997,97.5013,97.5845,5733.0
2015-07-20 10:50:00,129.02,129.17,129.0,129.13,6839.0,97.5997,97.7131,97.5845,97.6829,6839.0
2015-07-20 10:55:00,129.14,129.26,129.13,129.26,4401.0,97.6904,97.7812,97.6829,97.7812,4401.0
2015-07-20 11:00:00,129.25,129.54,129.25,129.49,12859.0,97.7737,97.993,97.7737,97.9552,12859.0
2015-07-20 11:05:00,129.5,129.56,129.42,129.43,4559.0,97.9628,98.0082,97.9023,97.9098,4559.0
2015-07-20 11:10:00,129.45,129.5,129.4,129.4,4966.0,97.925,97.9628,97.8871,97.8871,4966.0
2015-07-20 11:15:00,129.38,129.43,129.18,129.18,6229.0,97.872,97.9098,97.7207,97.7207,6229.0
2015-07-20 11:20:00,129.15,129.24,129.15,129.2,7986.0,97.698,97.7661,97.698,97.7358,7986.0
2015-07-20 11:25:00,129.25,129.3,129.13,129.13,6897.0,97.7737,97.8115,97.6829,97.6829,6897.0
2015-07-20 11:30:00,129.13,129.17,129.05,129.06,3150.0,97.6829,97.7131,97.6224,97.6299,3150.0
2015-07-20 11:35:00,129.07,129.11,129.06,129.11,1026.0,97.6375,97.6678,97.6299,97.6678,1026.0
2015-07-20 11:40:00,129.1,129.11,128.96,129.01,7163.0,97.6602,97.6678,97.5543,97.5921,7163.0
2015-07-20 11:45:00,129.04,129.06,128.93,128.98,29333.0,97.6148,97.6299,97.5316,97.5694,29333.0
2015-07-20 11:50:00,128.96,129.0,128.89,128.9,5698.0,97.5543,97.5845,97.5013,97.5089,5698.0
2015-07-20 11:55:00,128.9,129.02,128.85,129.0,5898.0,97.5089,97.5997,97.4711,97.5845,5898.0
2015-07-20 12:00:00,128.98,129.07,128.96,129.04,4247.0,97.5694,97.6375,97.5543,97.6148,4247.0
2015-07-20 12:05:00,129.04,129.04,128.94,128.94,2332.0,97.6148,97.6148,97.5392,97.5392,2332.0
2015-07-20 12:10:00,128.94,129.01,128.93,129.0,2837.0,97.5392,97.5921,97.5316,97.5845,2837.0
2015-07-20 12:15:00,128.99,129.06,128.99,129.06,2930.0,97.577,97.6299,97.577,97.6299,2930.0
2015-07-20 12:20:00,129.07,129.1,128.95,129.05,3680.0,97.6375,97.6602,97.5467,97.6224,3680.0
2015-07-20 12:25:00,129.02,129.02,128.96,128.97,3945.0,97.5997,97.5997,97.5543,97.5618,3945.0
2015-07-20 12:30:00,129.0,129.06,128.97,129.02,4125.0,97.5845,97.6299,97.5618,97.5997,4125.0
2015-07-20 12:35:00,129.03,129.11,129.01,129.11,8532.0,97.6072,97.6678,97.5921,97.6678,8532.0
2015-07-20 12:40:00,129.11,129.32,129.11,129.32,8317.0,97.6678,97.8266,97.6678,97.8266,8317.0
2015-07-20 12:45:00,129.28,129.3,129.19,129.2,3987.0,97.7964,97.8115,97.7283,97.7358,3987.0
2015-07-20 12:50:00,129.19,129.25,129.17,129.25,3057.0,97.7283,97.7737,97.7131,97.7737,3057.0
2015-07-20 12:55:00,129.25,129.25,129.19,129.22,3249.0,97.7737,97.7737,97.7283,97.751,3249.0
2015-07-20 13:00:00,129.25,129.25,129.19,129.21,1500.0,97.7737,97.7737,97.7283,97.7434,1500.0
2015-07-20 13:05:00,129.22,129.28,129.21,129.28,3679.0,97.751,97.7964,97.7434,97.7964,3679.0
2015-07-20 13:10:00,129.27,129.28,129.2,129.24,4190.0,97.7888,97.7964,97.7358,97.7661,4190.0
2015-07-20 13:15:00,129.24,129.28,129.22,129.24,9896.0,97.7661,97.7964,97.751,97.7661,9896.0
2015-07-20 13:20:00,129.26,129.39,129.26,129.37,6200.0,97.7812,97.8796,97.7812,97.8644,6200.0
2015-07-20 13:25:00,129.36,129.38,129.36,129.37,2650.0,97.8569,97.872,97.8569,97.8644,2650.0
2015-07-20 13:30:00,129.38,129.42,129.38,129.41,5384.0,97.872,97.9023,97.872,97.8947,5384.0
2015-07-20 13:35:00,129.4,129.45,129.39,129.41,5511.0,97.8871,97.925,97.8796,97.8947,5511.0
2015-07-20 13:40:00,129.41,129.45,129.4,129.45,3950.0,97.8947,97.925,97.8871,97.925,3950.0
2015-07-20 13:45:00,129.45,129.45,129.39,129.43,10660.0,97.925,97.925,97.8796,97.9098,10660.0
2015-07-20 13:50:00,129.42,129.45,129.42,129.43,3209.0,97.9023,97.925,97.9023,97.9098,3209.0
2015-07-20 13:55:00,129.43,129.44,129.39,129.44,8873.0,97.9098,97.9174,97.8796,97.9174,8873.0
2015-07-20 14:00:00,129.43,129.45,129.41,129.43,3972.0,97.9098,97.925,97.8947,97.9098,3972.0
2015-07-20 14:05:00,129.42,129.44,129.41,129.41,4635.0,97.9023,97.9174,97.8947,97.8947,4635.0
2015-07-20 14:10:00,129.41,129.43,129.39,129.43,8856.0,97.8947,97.9098,97.8796,97.9098,8856.0
2015-07-20 14:15:00,129.42,129.47,129.4,129.44,10306.0,97.9023,97.9401,97.8871,97.9174,10306.0
2015-07-20 14:20:00,129.44,129.48,129.44,129.48,4722.0,97.9174,97.9476,97.9174,97.9476,4722.0
2015-07-20 14:25:00,129.48,129.55,129.47,129.54,4429.0,97.9476,98.0006,97.9401,97.993,4429.0
2015-07-20 14:30:00,129.54,129.56,129.5,129.54,10080.0,97.993,98.0082,97.9628,97.993,10080.0
2015-07-20 14:35:00,129.54,129.56,129.48,129.48,13943.0,97.993,98.0082,97.9476,97.9476,13943.0
2015-07-20 14:40:00,129.49,129.52,129.47,129.48,7993.0,97.9552,97.9779,97.9401,97.9476,7993.0
2015-07-20 14:45:00,129.47,129.52,129.47,129.52,7722.0,97.9401,97.9779,97.9401,97.9779,7722.0
2015-07-20 14:50:00,129.5,129.51,129.47,129.49,7380.0,97.9628,97.9703,97.9401,97.9552,7380.0
2015-07-20 14:55:00,129.49,129.49,129.36,129.37,13212.0,97.9552,97.9552,97.8569,97.8644,13212.0
2015-07-20 15:00:00,129.35,129.4,129.33,129.34,8503.0,97.8493,97.8871,97.8342,97.8417,8503.0
2015-07-20 15:05:00,129.34,129.36,129.27,129.36,10320.0,97.8417,97.8569,97.7888,97.8569,10320.0
2015-07-20 15:10:00,129.37,129.47,129.33,129.34,18749.0,97.8644,97.9401,97.8342,97.8417,18749.0
2015-07-20 15:15:00,129.33,129.33,129.19,129.21,10401.0,97.8342,97.8342,97.7283,97.7434,10401.0
2015-07-20 15:20:00,129.21,129.22,129.13,129.14,21814.0,97.7434,97.751,97.6829,97.6904,21814.0
2015-07-20 15:25:00,129.15,129.3,129.09,129.3,23255.0,97.698,97.8115,97.6526,97.8115,23255.0
2015-07-20 15:30:00,129.28,129.42,129.28,129.32,10364.0,97.7964,97.9023,97.7964,97.8266,10364.0
2015-07-20 15:35:00,129.34,129.36,129.21,129.22,13545.0,97.8417,97.8569,97.7434,97.751,13545.0
2015-07-20 15:40:00,129.24,129.24,129.03,129.06,15450.0,97.7661,97.7661,97.6072,97.6299,15450.0
2015-07-20 15:45:00,129.08,129.16,129.06,129.12,26430.0,97.6451,97.7056,97.6299,97.6753,26430.0
2015-07-20 15:50:00,129.13,129.14,128.96,128.96,30505.0,97.6829,97.6904,97.5543,97.5543,30505.0
2015-07-20 15:55:00,128.98,129.07,128.86,129.03,147593.0,97.5694,97.6375,97.4786,97.6072,147593.0
2015-07-21 09:30:00,128.5,128.59,128.1,128.24,34393.0,97.2063,97.2744,96.9037,97.0096,34393.0
2015-07-21 09:35:00,128.19,128.69,128.08,128.68,28040.0,96.9718,97.35,96.8886,97.3425,28040.0
2015-07-21 09:40:00,128.63,129.27,128.62,129.11,14214.0,97.3046,97.7888,97.2971,97.6678,14214.0
2015-07-21 09:45:00,129.24,129.27,128.9,128.9,3956.0,97.7661,97.7888,97.5089,97.5089,3956.0
2015-07-21 09:50:00,128.94,129.09,128.86,129.02,7030.0,97.5392,97.6526,97.4786,97.5997,7030.0
2015-07-21 09:55:00,129.02,129.24,128.97,129.24,3300.0,97.5997,97.7661,97.5618,97.7661,3300.0
2015-07-21 10:00:00,129.25,129.46,129.25,129.37,8824.0,97.7737,97.9325,97.7737,97.8644,8824.0
2015-07-21 10:05:00,129.38,129.55,129.32,129.44,8721.0,97.872,98.0006,97.8266,97.9174,8721.0
2015-07-21 10:10:00,129.44,129.66,129.42,129.62,10219.0,97.9174,98.0838,97.9023,98.0536,10219.0
2015-07-21 10:15:00,129.63,129.82,129.62,129.78,16879.0,98.0611,98.2048,98.0536,98.1746,16879.0
2015-07-21 10:20:00,129.82,129.98,129.78,129.94,8160.0,98.2048,98.3259,98.1746,98.2956,8160.0
2015-07-21 10:25:00,129.96,130.18,129.95,130.12,18010.0,98.3108,98.4772,98.3032,98.4318,18010.0
2015-07-21 10:30:00,130.11,130.11,129.74,129.81,12444.0,98.4242,98.4242,98.1443,98.1973,12444.0
2015-07-21 10:35:00,129.79,129.92,129.72,129.85,12087.0,98.1822,98.2805,98.1292,98.2275,12087.0
2015-07-21 10:40:00,129.84,129.85,129.69,129.78,10663.0,98.22,98.2275,98.1065,98.1746,10663.0
2015-07-21 10:45:00,129.77,129.8,129.58,129.58,7012.0,98.167,98.1897,98.0233,98.0233,7012.0
2015-07-21 10:50:00,129.59,129.7,129.54,129.6,18491.0,98.0309,98.1141,97.993,98.0384,18491.0
2015-07-21 10:55:00,129.6,129.69,129.6,129.63,7237.0,98.0384,98.1065,98.0384,98.0611,7237.0
2015-07-21 11:00:00,129.63,129.65,129.43,129.44,3230.0,98.0611,98.0762,97.9098,97.9174,3230.0
2015-07-21 11:05:00,129.4,129.4,129.18,129.28,3782.0,97.8871,97.8871,97.7207,97.7964,3782.0
2015-07-21 11:10:00,129.25,129.34,129.12,129.25,4616.0,97.7737,97.8417,97.6753,97.7737,4616.0
2015-07-21 11:15:00,129.27,129.38,129.27,129.32,4151.0,97.7888,97.872,97.7888,97.8266,4151.0
2015-07-21 11:20:00,129.32,129.36,129.23,129.33,4478.0,97.8266,97.8569,97.7585,97.8342,4478.0
2015-07-21 11:25:00,129.35,129.39,129.31,129.32,3124.0,97.8493,97.8796,97.819,97.8266,3124.0
2015-07-21 11:30:00,129.33,129.44,129.27,129.38,9066.0,97.8342,97.9174,97.7888,97.872,9066.0
2015-07-21 11:35:00,129.38,129.38,129.27,129.38,3800.0,97.872,97.872,97.7888,97.872,3800.0
2015-07-21 11:40:00,129.39,129.47,129.39,129.45,3093.0,97.8796,97.9401,97.8796,97.925,3093.0
2015-07-21 11:45:00,129.43,129.49,129.41,129.49,9575.0,97.9098,97.9552,97.8947,97.9552,9575.0
2015-07-21 11:50:00,129.49,129.61,129.45,129.57,11228.0,97.9552,98.046,97.925,98.0157,11228.0
2015-07-21 11:55:00,129.57,129.65,129.42,129.45,86841.0,98.0157,98.0762,97.9023,97.925,86841.0
2015-07-21 12:00:00,129.47,129.47,129.34,129.37,4210.0,97.9401,97.9401,97.8417,97.8644,4210.0
2015-07-21 12:05:00,129.34,129.43,129.29,129.4,4512.0,97.8417,97.9098,97.8039,97.8871,4512.0
2015-07-21 12:10:00,129.4,129.4,129.19,129.24,3850.0,97.8871,97.8871,97.7283,97.7661,3850.0
2015-07-21 12:15:00,129.21,129.27,129.14,129.2,9754.0,97.7434,97.7888,97.6904,97.7358,9754.0
2015-07-21 12:20:00,129.17,129.37,129.14,129.28,28972.0,97.7131,97.8644,97.6904,97.7964,28972.0
2015-07-21 12:25:00,129.3,129.3,129.15,129.16,9374.0,97.8115,97.8115,97.698,97.7056,9374.0
2015-07-21 12:30:00,129.15,129.26,129.15,129.21,4088.0,97.698,97.7812,97.698,97.7434,4088.0
2015-07-21 12:35:00,129.19,129.2,129.16,129.16,2391.0,97.7283,97.7358,97.7056,97.7056,2391.0
2015-07-21 12:40:00,129.15,129.18,129.05,129.06,6351.0,97.698,97.7207,97.6224,97.6299,6351.0
2015-07-21 12:45:00,129.09,129.1,129.02,129.04,4566.0,97.6526,97.6602,97.5997,97.6148,4566.0
2015-07-21 12:50:00,129.08,129.21,129.06,129.2,4502.0,97.6451,97.7434,97.6299,97.7358,4502.0
2015-07-21 12:55:00,129.23,129.27,129.22,129.24,3057.0,97.7585,97.7888,97.751,97.7661,3057.0
2015-07-21 13:00:00,129.24,129.24,129.02,129.04,6157.0,97.7661,97.7661,97.5997,97.6148,6157.0
2015-07-21 13:05:00,129.01,129.02,128.81,128.81,12743.0,97.5921,97.5997,97.4408,97.4408,12743.0
2015-07-21 13:10:00,128.8,128.87,128.77,128.84,11332.0,97.4332,97.4862,97.4106,97.4635,11332.0
2015-07-21 13:15:00,128.85,128.89,128.81,128.89,3510.0,97.4711,97.5013,97.4408,97.5013,3510.0
2015-07-21 13:20:00,128.87,128.87,128.73,128.83,4147.0,97.4862,97.4862,97.3803,97.4559,4147.0
2015-07-21 13:25:00,128.84,128.9,128.81,128.87,3670.0,97.4635,97.5089,97.4408,97.4862,3670.0
2015-07-21 13:30:00,128.82,128.83,128.75,128.75,2900.0,97.4484,97.4559,97.3954,97.3954,2900.0
2015-07-21 13:35:00,128.71,128.76,128.68,128.72,6198.0,97.3652,97.403,97.3425,97.3727,6198.0
2015-07-21 13:40:00,128.72,128.72,128.59,128.65,5249.0,97.3727,97.3727,97.2744,97.3198,5249.0
2015-07-21 13:45:00,128.65,128.68,128.64,128.67,6079.0,97.3198,97.3425,97.3122,97.3349,6079.0
2015-07-21 13:50:00,128.66,128.67,128.53,128.56,9925.0,97.3273,97.3349,97.229,97.2517,9925.0
2015-07-21 13:55:00,128.53,128.61,128.47,128.53,21697.0,97.229,97.2895,97.1836,97.229,21697.0
2015-07-21 14:00:00,128.5,128.56,128.38,128.43,7023.0,97.2063,97.2517,97.1155,97.1534,7023.0
2015-07-21 14:05:00,128.43,128.53,128.42,128.42,6442.0,97.1534,97.229,97.1458,97.1458,6442.0
2015-07-21 14:10:00,128.4,128.4,128.29,128.32,14538.0,97.1307,97.1307,97.0474,97.0701,14538.0
2015-07-21 14:15:00,128.32,128.36,128.22,128.22,5235.0,97.0701,97.1004,96.9945,96.9945,5235.0
2015-07-21 14:20:00,128.25,128.31,128.2,128.3,10485.0,97.0172,97.0626,96.9794,97.055,10485.0
2015-07-21 14:25:00,128.32,128.45,128.32,128.41,15741.0,97.0701,97.1685,97.0701,97.1382,15741.0
2015-07-21 14:30:00,128.46,128.46,128.29,128.31,9521.0,97.176,97.176,97.0474,97.0626,9521.0
2015-07-21 14:35:00,128.29,128.38,128.28,128.38,20713.0,97.0474,97.1155,97.0399,97.1155,20713.0
2015-07-21 14:40:00,128.37,128.39,128.25,128.28,15055.0,97.108,97.1231,97.0172,97.0399,15055.0
2015-07-21 14:45:00,128.28,128.32,128.2,128.21,8738.0,97.0399,97.0701,96.9794,96.9869,8738.0
2015-07-21 14:50:00,128.18,128.31,128.13,128.31,9120.0,96.9642,97.0626,96.9264,97.0626,9120.0
2015-07-21 14:55:00,128.33,128.35,128.26,128.26,5407.0,97.0777,97.0928,97.0248,97.0248,5407.0
2015-07-21 15:00:00,128.25,128.27,128.18,128.21,13048.0,97.0172,97.0323,96.9642,96.9869,13048.0
2015-07-21 15:05:00,128.22,128.31,128.2,128.31,12461.0,96.9945,97.0626,96.9794,97.0626,12461.0
2015-07-21 15:10:00,128.32,128.41,128.29,128.36,10943.0,97.0701,97.1382,97.0474,97.1004,10943.0
2015-07-21 15:15:00,128.37,128.41,128.35,128.38,12410.0,97.108,97.1382,97.0928,97.1155,12410.0
2015-07-21 15:20:00,128.36,128.38,128.32,128.36,10435.0,97.1004,97.1155,97.0701,97.1004,10435.0
2015-07-21 15:25:00,128.37,128.45,128.32,128.43,9045.0,97.108,97.1685,97.0701,97.1534,9045.0
2015-07-21 15:30:00,128.42,128.59,128.41,128.59,15058.0,97.1458,97.2744,97.1382,97.2744,15058.0
2015-07-21 15:35:00,128.6,128.8,128.59,128.78,21259.0,97.282,97.4332,97.2744,97.4181,21259.0
2015-07-21 15:40:00,128.78,128.79,128.67,128.78,18997.0,97.4181,97.4257,97.3349,97.4181,18997.0
2015-07-21 15:45:00,128.75,128.8,128.71,128.8,15875.0,97.3954,97.4332,97.3652,97.4332,15875.0
2015-07-21 15:50:00,128.79,128.8,128.69,128.7,24443.0,97.4257,97.4332,97.35,97.3576,24443.0
2015-07-21 15:55:00,128.69,128.73,128.59,128.63,31822.0,97.35,97.3803,97.2744,97.3046,31822.0
2015-07-22 09:30:00,128.21,128.92,128.21,128.28,25236.0,96.9869,97.524,96.9869,97.0399,25236.0
2015-07-22 09:35:00,128.3,128.3,127.9,128.11,34825.0,97.055,97.055,96.7524,96.9113,34825.0
2015-07-22 09:40:00,128.13,128.29,127.95,128.21,12440.0,96.9264,97.0474,96.7903,96.9869,12440.0
2015-07-22 09:45:00,128.17,128.2,127.88,127.89,11994.0,96.9567,96.9794,96.7373,96.7449,11994.0
2015-07-22 09:50:00,127.95,128.03,127.86,127.86,7159.0,96.7903,96.8508,96.7222,96.7222,7159.0
2015-07-22 09:55:00,127.91,127.91,127.74,127.84,9185.0,96.76,96.76,96.6314,96.707,9185.0
2015-07-22 10:00:00,127.84,127.93,127.73,127.76,15992.0,96.707,96.7751,96.6238,96.6465,15992.0
2015-07-22 10:05:00,127.79,127.93,127.77,127.81,16341.0,96.6692,96.7751,96.6541,96.6843,16341.0
2015-07-22 10:10:00,127.8,128.04,127.77,128.0,22808.0,96.6768,96.8583,96.6541,96.8281,22808.0
2015-07-22 10:15:00,127.97,128.06,127.93,127.95,10441.0,96.8054,96.8735,96.7751,96.7903,10441.0
2015-07-22 10:20:00,127.97,128.0,127.82,127.83,10057.0,96.8054,96.8281,96.6919,96.6995,10057.0
2015-07-22 10:25:00,127.83,127.86,127.68,127.72,12121.0,96.6995,96.7222,96.586,96.6163,12121.0
2015-07-22 10:30:00,127.76,127.78,127.51,127.53,14467.0,96.6465,96.6617,96.4574,96.4725,14467.0
2015-07-22 10:35:00,127.52,127.6,127.31,127.32,23546.0,96.465,96.5255,96.3061,96.3137,23546.0
2015-07-22 10:40:00,127.31,127.37,127.22,127.22,13273.0,96.3061,96.3515,96.238,96.238,13273.0
2015-07-22 10:45:00,127.2,127.25,127.16,127.22,13057.0,96.2229,96.2607,96.1926,96.238,13057.0
2015-07-22 10:50:00,127.16,127.29,127.16,127.29,17340.0,96.1926,96.291,96.1926,96.291,17340.0
2015-07-22 10:55:00,127.28,127.34,127.24,127.24,12968.0,96.2834,96.3288,96.2532,96.2532,12968.0
2015-07-22 11:00:00,127.25,127.26,127.13,127.25,12423.0,96.2607,96.2683,96.1699,96.2607,12423.0
2015-07-22 11:05:00,127.24,127.26,127.1,127.22,12153.0,96.2532,96.2683,96.1473,96.238,12153.0
2015-07-22 11:10:00,127.19,127.23,127.11,127.19,6986.0,96.2153,96.2456,96.1548,96.2153,6986.0
2015-07-22 11:15:00,127.18,127.18,127.04,127.07,6293.0,96.2078,96.2078,96.1019,96.1246,6293.0
2015-07-22 11:20:00,127.06,127.06,126.98,127.03,16480.0,96.117,96.117,96.0565,96.0943,16480.0
2015-07-22 11:25:00,127.04,127.11,127.0,127.1,20351.0,96.1019,96.1548,96.0716,96.1473,20351.0
2015-07-22 11:30:00,127.13,127.31,127.08,127.25,10007.0,96.1699,96.3061,96.1321,96.2607,10007.0
2015-07-22 11:35:00,127.25,127.25,127.09,127.1,4812.0,96.2607,96.2607,96.1397,96.1473,4812.0
2015-07-22 11:40:00,127.12,127.16,127.09,127.1,6259.0,96.1624,96.1926,96.1397,96.1473,6259.0
2015-07-22 11:45:00,127.09,127.1,127.04,127.04,5950.0,96.1397,96.1473,96.1019,96.1019,5950.0
2015-07-22 11:50:00,127.04,127.11,127.02,127.09,6000.0,96.1019,96.1548,96.0867,96.1397,6000.0
2015-07-22 11:55:00,127.09,127.11,127.05,127.09,8665.0,96.1397,96.1548,96.1094,96.1397,8665.0
2015-07-22 12:00:00,127.09,127.16,127.09,127.13,8378.0,96.1397,96.1926,96.1397,96.1699,8378.0
2015-07-22 12:05:00,127.12,127.12,127.0,127.02,6216.0,96.1624,96.1624,96.0716,96.0867,6216.0
2015-07-22 12:10:00,127.02,127.06,126.95,126.95,15741.0,96.0867,96.117,96.0338,96.0338,15741.0
2015-07-22 12:15:00,126.95,126.99,126.84,126.9,26444.0,96.0338,96.064,95.9506,95.996,26444.0
2015-07-22 12:20:00,126.91,127.03,126.9,127.01,18488.0,96.0035,96.0943,95.996,96.0792,18488.0
2015-07-22 12:25:00,126.99,126.99,126.88,126.99,8029.0,96.064,96.064,95.9808,96.064,8029.0
2015-07-22 12:30:00,126.96,126.96,126.84,126.9,10565.0,96.0413,96.0413,95.9506,95.996,10565.0
2015-07-22 12:35:00,126.87,126.97,126.84,126.92,12355.0,95.9733,96.0489,95.9506,96.0111,12355.0
2015-07-22 12:40:00,126.9,126.96,126.84,126.96,9699.0,95.996,96.0413,95.9506,96.0413,9699.0
2015-07-22 12:45:00,126.97,127.0,126.89,126.95,10324.0,96.0489,96.0716,95.9884,96.0338,10324.0
2015-07-22 12:50:00,126.92,126.96,126.87,126.91,9287.0,96.0111,96.0413,95.9733,96.0035,9287.0
2015-07-22 12:55:00,126.9,126.96,126.88,126.94,6241.0,95.996,96.0413,95.9808,96.0262,6241.0
2015-07-22 13:00:00,126.93,126.98,126.91,126.96,6608.0,96.0187,96.0565,96.0035,96.0413,6608.0
2015-07-22 13:05:00,126.96,126.96,126.88,126.92,13679.0,96.0413,96.0413,95.9808,96.0111,13679.0
2015-07-22 13:10:00,126.9,126.93,126.88,126.89,6394.0,95.996,96.0187,95.9808,95.9884,6394.0
2015-07-22 13:15:00,126.92,126.98,126.92,126.98,10908.0,96.0111,96.0565,96.0111,96.0565,10908.0
2015-07-22 13:20:00,126.98,127.12,126.98,127.11,12242.0,96.0565,96.1624,96.0565,96.1548,12242.0
2015-07-22 13:25:00,127.13,127.24,127.13,127.2,12721.0,96.1699,96.2532,96.1699,96.2229,12721.0
2015-07-22 13:30:00,127.22,127.28,127.13,127.13,5900.0,96.238,96.2834,96.1699,96.1699,5900.0
2015-07-22 13:35:00,127.15,127.31,127.15,127.31,13770.0,96.1851,96.3061,96.1851,96.3061,13770.0
2015-07-22 13:40:00,127.3,127.42,127.26,127.4,5861.0,96.2985,96.3893,96.2683,96.3742,5861.0
2015-07-22 13:45:00,127.41,127.41,127.35,127.37,8347.0,96.3818,96.3818,96.3364,96.3515,8347.0
2015-07-22 13:50:00,127.36,127.37,127.2,127.22,7580.0,96.3439,96.3515,96.2229,96.238,7580.0
2015-07-22 13:55:00,127.19,127.2,127.08,127.1,6226.0,96.2153,96.2229,96.1321,96.1473,6226.0
2015-07-22 14:00:00,127.1,127.17,127.1,127.14,8230.0,96.1473,96.2002,96.1473,96.1775,8230.0
2015-07-22 14:05:00,127.12,127.23,127.12,127.16,7701.0,96.1624,96.2456,96.1624,96.1926,7701.0
2015-07-22 14:10:00,127.17,127.18,127.09,127.12,8902.0,96.2002,96.2078,96.1397,96.1624,8902.0
2015-07-22 14:15:00,127.13,127.13,127.06,127.11,8674.0,96.1699,96.1699,96.117,96.1548,8674.0
2015-07-22 14:20:00,127.12,127.24,127.08,127.21,12307.0,96.1624,96.2532,96.1321,96.2305,12307.0
2015-07-22 14:25:00,127.21,127.22,127.13,127.16,8383.0,96.2305,96.238,96.1699,96.1926,8383.0
2015-07-22 14:30:00,127.17,127.33,127.09,127.29,62043.0,96.2002,96.3212,96.1397,96.291,62043.0
2015-07-22 14:35:00,127.31,127.44,127.31,127.4,19600.0,96.3061,96.4045,96.3061,96.3742,19600.0
2015-07-22 14:40:00,127.41,127.41,127.31,127.33,9837.0,96.3818,96.3818,96.3061,96.3212,9837.0
2015-07-22 14:45:00,127.35,127.38,127.25,127.29,11008.0,96.3364,96.3591,96.2607,96.291,11008.0
2015-07-22 14:50:00,127.26,127.33,127.21,127.25,10399.0,96.2683,96.3212,96.2305,96.2607,10399.0
2015-07-22 14:55:00,127.24,127.31,127.21,127.3,6530.0,96.2532,96.3061,96.2305,96.2985,6530.0
2015-07-22 15:00:00,127.3,127.34,127.27,127.29,11777.0,96.2985,96.3288,96.2759,96.291,11777.0
2015-07-22 15:05:00,127.27,127.28,127.19,127.28,11801.0,96.2759,96.2834,96.2153,96.2834,11801.0
2015-07-22 15:10:00,127.27,127.27,127.18,127.22,13081.0,96.2759,96.2759,96.2078,96.238,13081.0
2015-07-22 15:15:00,127.22,127.23,127.14,127.2,18055.0,96.238,96.2456,96.1775,96.2229,18055.0
2015-07-22 15:20:00,127.21,127.3,127.21,127.3,18315.0,96.2305,96.2985,96.2305,96.2985,18315.0
2015-07-22 15:25:00,127.29,127.34,127.28,127.3,23461.0,96.291,96.3288,96.2834,96.2985,23461.0
2015-07-22 15:30:00,127.3,127.31,127.19,127.25,22057.0,96.2985,96.3061,96.2153,96.2607,22057.0
2015-07-22 15:35:00,127.26,127.3,127.2,127.21,26951.0,96.2683,96.2985,96.2229,96.2305,26951.0
2015-07-22 15:40:00,127.21,127.22,127.13,127.22,14847.0,96.2305,96.238,96.1699,96.238,14847.0
2015-07-22 15:45:00,127.22,127.28,127.19,127.22,21205.0,96.238,96.2834,96.2153,96.238,21205.0
2015-07-22 15:50:00,127.23,127.26,127.09,127.09,31788.0,96.2456,96.2683,96.1397,96.1397,31788.0
2015-07-22 15:55:00,127.1,127.23,127.05,127.2,90601.0,96.1473,96.2456,96.1094,96.2229,90601.0
2015-07-23 09:30:00,126.51,127.18,126.5,127.18,51090.0,95.7009,96.2078,95.6934,96.2078,51090.0
2015-07-23 09:35:00,126.97,127.32,126.97,127.2,13192.0,96.0489,96.3137,96.0489,96.2229,13192.0
2015-07-23 09:40:00,127.2,127.21,126.92,127.1,20197.0,96.2229,96.2305,96.0111,96.1473,20197.0
2015-07-23 09:45:00,127.1,127.5,127.0,127.5,18374.0,96.1473,96.4498,96.0716,96.4498,18374.0
2015-07-23 09:50:00,127.47,127.84,127.46,127.76,26616.0,96.4271,96.707,96.4196,96.6465,26616.0
2015-07-23 09:55:00,127.71,127.82,127.63,127.69,9316.0,96.6087,96.6919,96.5482,96.5936,9316.0
2015-07-23 10:00:00,127.69,127.8,127.64,127.67,5381.0,96.5936,96.6768,96.5557,96.5784,5381.0
2015-07-23 10:05:00,127.63,127.69,127.61,127.65,7915.0,96.5482,96.5936,96.5331,96.5633,7915.0
2015-07-23 10:10:00,127.64,127.67,127.6,127.64,11962.0,96.5557,96.5784,96.5255,96.5557,11962.0
2015-07-23 10:15:00,127.58,127.65,127.57,127.62,5408.0,96.5104,96.5633,96.5028,96.5406,5408.0
2015-07-23 10:20:00,127.65,127.65,127.48,127.54,8093.0,96.5633,96.5633,96.4347,96.4801,8093.0
2015-07-23 10:25:00,127.58,127.68,127.5,127.66,7644.0,96.5104,96.586,96.4498,96.5709,7644.0
2015-07-23 10:30:00,127.63,127.67,127.58,127.6,5715.0,96.5482,96.5784,96.5104,96.5255,5715.0
2015-07-23 10:35:00,127.61,127.68,127.54,127.65,7460.0,96.5331,96.586,96.4801,96.5633,7460.0
2015-07-23 10:40:00,127.64,127.68,127.56,127.62,7390.0,96.5557,96.586,96.4952,96.5406,7390.0
2015-07-23 10:45:00,127.63,127.64,127.54,127.6,8930.0,96.5482,96.5557,96.4801,96.5255,8930.0
2015-07-23 10:50:00,127.61,127.68,127.57,127.57,5453.0,96.5331,96.586,96.5028,96.5028,5453.0
2015-07-23 10:55:00,127.59,127.67,127.57,127.65,14625.0,96.5179,96.5784,96.5028,96.5633,14625.0
2015-07-23 11:00:00,127.63,127.68,127.58,127.63,6903.0,96.5482,96.586,96.5104,96.5482,6903.0
2015-07-23 11:05:00,127.66,127.66,127.56,127.57,3821.0,96.5709,96.5709,96.4952,96.5028,3821.0
2015-07-23 11:10:00,127.59,127.64,127.37,127.45,7900.0,96.5179,96.5557,96.3515,96.412,7900.0
2015-07-23 11:15:00,127.44,127.44,127.29,127.3,5450.0,96.4045,96.4045,96.291,96.2985,5450.0
2015-07-23 11:20:00,127.32,127.46,127.28,127.43,12540.0,96.3137,96.4196,96.2834,96.3969,12540.0
2015-07-23 11:25:00,127.44,127.44,127.18,127.31,7579.0,96.4045,96.4045,96.2078,96.3061,7579.0
2015-07-23 11:30:00,127.32,127.45,127.21,127.35,9008.0,96.3137,96.412,96.2305,96.3364,9008.0
2015-07-23 11:35:00,127.35,127.37,127.24,127.25,7922.0,96.3364,96.3515,96.2532,96.2607,7922.0
2015-07-23 11:40:00,127.28,127.39,127.25,127.36,30216.0,96.2834,96.3666,96.2607,96.3439,30216.0
2015-07-23 11:45:00,127.36,127.36,127.22,127.26,8776.0,96.3439,96.3439,96.238,96.2683,8776.0
2015-07-23 11:50:00,127.24,127.26,127.12,127.19,7365.0,96.2532,96.2683,96.1624,96.2153,7365.0
2015-07-23 11:55:00,127.17,127.18,127.04,127.04,5388.0,96.2002,96.2078,96.1019,96.1019,5388.0
2015-07-23 12:00:00,127.04,127.13,126.96,127.06,10514.0,96.1019,96.1699,96.0413,96.117,10514.0
2015-07-23 12:05:00,127.02,127.16,126.95,127.16,5647.0,96.0867,96.1926,96.0338,96.1926,5647.0
2015-07-23 12:10:00,127.11,127.2,127.0,127.01,6350.0,96.1548,96.2229,96.0716,96.0792,6350.0
2015-07-23 12:15:00,127.01,127.05,126.89,126.89,16521.0,96.0792,96.1094,95.9884,95.9884,16521.0
2015-07-23 12:20:00,126.93,127.02,126.84,126.99,32312.0,96.0187,96.0867,95.9506,96.064,32312.0
2015-07-23 12:25:00,126.98,127.0,126.93,126.95,10956.0,96.0565,96.0716,96.0187,96.0338,10956.0
2015-07-23 12:30:00,126.96,126.96,126.88,126.93,17498.0,96.0413,96.0413,95.9808,96.0187,17498.0
2015-07-23 12:35:00,126.94,126.95,126.85,126.89,7568.0,96.0262,96.0338,95.9581,95.9884,7568.0
2015-07-23 12:40:00,126.89,126.91,126.83,126.86,8316.0,95.9884,96.0035,95.943,95.9657,8316.0
2015-07-23 12:45:00,126.9,126.9,126.82,126.85,7726.0,95.996,95.996,95.9354,95.9581,7726.0
2015-07-23 12:50:00,126.85,126.91,126.82,126.88,10100.0,95.9581,96.0035,95.9354,95.9808,10100.0
2015-07-23 12:55:00,126.86,126.95,126.84,126.92,19370.0,95.9657,96.0338,95.9506,96.0111,19370.0
2015-07-23 13:00:00,126.92,127.0,126.89,126.98,11234.0,96.0111,96.0716,95.9884,96.0565,11234.0
2015-07-23 13:05:00,127.0,127.06,126.98,127.05,15611.0,96.0716,96.117,96.0565,96.1094,15611.0
2015-07-23 13:10:00,127.03,127.05,126.9,126.99,27434.0,96.0943,96.1094,95.996,96.064,27434.0
2015-07-23 13:15:00,127.0,127.0,126.87,126.9,11668.0,96.0716,96.0716,95.9733,95.996,11668.0
2015-07-23 13:20:00,126.87,126.9,126.85,126.9,7639.0,95.9733,95.996,95.9581,95.996,7639.0
2015-07-23 13:25:00,126.9,126.9,126.66,126.81,37686.0,95.996,95.996,95.8144,95.9279,37686.0
2015-07-23 13:30:00,126.79,126.89,126.78,126.86,8266.0,95.9127,95.9884,95.9052,95.9657,8266.0
2015-07-23 13:35:00,126.85,126.91,126.82,126.88,22034.0,95.9581,96.0035,95.9354,95.9808,22034.0
2015-07-23 13:40:00,126.9,126.92,126.85,126.87,6196.0,95.996,96.0111,95.9581,95.9733,6196.0
2015-07-23 13:45:00,126.9,126.91,126.85,126.88,10228.0,95.996,96.0035,95.9581,95.9808,10228.0
2015-07-23 13:50:00,126.9,126.92,126.86,126.91,15498.0,95.996,96.0111,95.9657,96.0035,15498.0
2015-07-23 13:55:00,126.89,126.93,126.85,126.91,9615.0,95.9884,96.0187,95.9581,96.0035,9615.0
2015-07-23 14:00:00,126.88,126.91,126.83,126.87,24181.0,95.9808,96.0035,95.943,95.9733,24181.0
2015-07-23 14:05:00,126.88,126.91,126.86,126.86,7749.0,95.9808,96.0035,95.9657,95.9657,7749.0
2015-07-23 14:10:00,126.87,126.9,126.83,126.88,7581.0,95.9733,95.996,95.943,95.9808,7581.0
2015-07-23 14:15:00,126.9,126.91,126.85,126.87,14605.0,95.996,96.0035,95.9581,95.9733,14605.0
2015-07-23 14:20:00,126.88,126.89,126.78,126.85,6303.0,95.9808,95.9884,95.9052,95.9581,6303.0
2015-07-23 14:25:00,126.85,126.88,126.82,126.82,6924.0,95.9581,95.9808,95.9354,95.9354,6924.0
2015-07-23 14:30:00,126.82,126.91,126.82,126.88,11001.0,95.9354,96.0035,95.9354,95.9808,11001.0
2015-07-23 14:35:00,126.88,127.16,126.88,127.15,11833.0,95.9808,96.1926,95.9808,96.1851,11833.0
2015-07-23 14:40:00,127.15,127.2,127.13,127.16,16223.0,96.1851,96.2229,96.1699,96.1926,16223.0
2015-07-23 14:45:00,127.16,127.19,127.13,127.18,7884.0,96.1926,96.2153,96.1699,96.2078,7884.0
2015-07-23 14:50:00,127.18,127.2,126.9,126.97,13351.0,96.2078,96.2229,95.996,96.0489,13351.0
2015-07-23 14:55:00,126.95,127.04,126.92,127.0,6540.0,96.0338,96.1019,96.0111,96.0716,6540.0
2015-07-23 15:00:00,126.98,126.99,126.86,126.88,11711.0,96.0565,96.064,95.9657,95.9808,11711.0
2015-07-23 15:05:00,126.9,126.94,126.81,126.88,18723.0,95.996,96.0262,95.9279,95.9808,18723.0
2015-07-23 15:10:00,126.9,126.9,126.72,126.79,12404.0,95.996,95.996,95.8598,95.9127,12404.0
2015-07-23 15:15:00,126.76,126.77,126.68,126.69,10493.0,95.8901,95.8976,95.8295,95.8371,10493.0
2015-07-23 15:20:00,126.67,126.69,126.61,126.67,11816.0,95.822,95.8371,95.7766,95.822,11816.0
2015-07-23 15:25:00,126.68,126.8,126.63,126.79,12154.0,95.8295,95.9203,95.7917,95.9127,12154.0
2015-07-23 15:30:00,126.79,126.84,126.72,126.76,15378.0,95.9127,95.9506,95.8598,95.8901,15378.0
2015-07-23 15:35:00,126.73,126.85,126.72,126.85,13991.0,95.8674,95.9581,95.8598,95.9581,13991.0
2015-07-23 15:40:00,126.84,127.0,126.84,127.0,31152.0,95.9506,96.0716,95.9506,96.0716,31152.0
2015-07-23 15:45:00,126.99,127.11,126.82,127.11,25469.0,96.064,96.1548,95.9354,96.1548,25469.0
2015-07-23 15:50:00,127.1,127.1,127.0,127.02,41537.0,96.1473,96.1473,96.0716,96.0867,41537.0
2015-07-23 15:55:00,127.02,127.04,126.91,126.99,48207.0,96.0867,96.1019,96.0035,96.064,48207.0
2015-07-24 09:30:00,126.68,126.89,126.05,126.15,38103.0,95.8295,95.9884,95.353,95.4286,38103.0
2015-07-24 09:35:00,126.09,126.41,125.89,125.89,26858.0,95.3832,95.6253,95.2319,95.2319,26858.0
2015-07-24 09:40:00,126.02,126.09,125.56,125.59,39309.0,95.3303,95.3832,94.9823,95.005,39309.0
2015-07-24 09:45:00,125.59,125.67,125.22,125.22,48072.0,95.005,95.0655,94.7251,94.7251,48072.0
2015-07-24 09:50:00,125.23,125.5,125.15,125.2,52525.0,94.7327,94.9369,94.6721,94.71,52525.0
2015-07-24 09:55:00,125.21,125.36,125.12,125.21,34284.0,94.7175,94.831,94.6494,94.7175,34284.0
2015-07-24 10:00:00,125.16,125.43,125.06,125.11,42542.0,94.6797,94.8839,94.6041,94.6419,42542.0
2015-07-24 10:05:00,125.09,125.19,124.83,125.11,48158.0,94.6267,94.7024,94.4301,94.6419,48158.0
2015-07-24 10:10:00,125.09,125.1,124.64,124.69,36872.0,94.6267,94.6343,94.2863,94.3242,36872.0
2015-07-24 10:15:00,124.71,124.91,124.65,124.91,22254.0,94.3393,94.4906,94.2939,94.4906,22254.0
2015-07-24 10:20:00,124.95,125.09,124.84,125.02,22405.0,94.5208,94.6267,94.4376,94.5738,22405.0
2015-07-24 10:25:00,125.02,125.02,124.44,124.52,26462.0,94.5738,94.5738,94.135,94.1956,26462.0
2015-07-24 10:30:00,124.53,124.53,123.92,123.94,76273.0,94.2031,94.2031,93.7417,93.7568,76273.0
2015-07-24 10:35:00,123.92,124.09,123.86,124.09,40397.0,93.7417,93.8703,93.6963,93.8703,40397.0
2015-07-24 10:40:00,124.09,124.09,123.99,124.06,39102.0,93.8703,93.8703,93.7946,93.8476,39102.0
2015-07-24 10:45:00,124.05,124.07,123.77,123.89,26271.0,93.84,93.8551,93.6282,93.719,26271.0
2015-07-24 10:50:00,123.89,124.02,123.88,123.98,22928.0,93.719,93.8173,93.7114,93.7871,22928.0
2015-07-24 10:55:00,123.96,123.99,123.86,123.88,11969.0,93.7719,93.7946,93.6963,93.7114,11969.0
2015-07-24 11:00:00,123.9,124.0,123.89,123.98,24182.0,93.7265,93.8022,93.719,93.7871,24182.0
2015-07-24 11:05:00,123.98,124.06,123.92,124.03,38005.0,93.7871,93.8476,93.7417,93.8249,38005.0
2015-07-24 11:10:00,124.03,124.09,123.92,124.05,17975.0,93.8249,93.8703,93.7417,93.84,17975.0
2015-07-24 11:15:00,124.06,124.09,123.99,124.06,18513.0,93.8476,93.8703,93.7946,93.8476,18513.0
2015-07-24 11:20:00,124.05,124.27,123.87,124.27,47285.0,93.84,94.0064,93.7039,94.0064,47285.0
2015-07-24 11:25:00,124.28,124.38,124.19,124.3,28257.0,94.014,94.0897,93.9459,94.0291,28257.0
2015-07-24 11:30:00,124.34,124.43,124.28,124.35,27243.0,94.0594,94.1275,94.014,94.067,27243.0
2015-07-24 11:35:00,124.33,124.33,124.18,124.23,6805.0,94.0518,94.0518,93.9384,93.9762,6805.0
2015-07-24 11:40:00,124.25,124.38,124.25,124.31,20849.0,93.9913,94.0897,93.9913,94.0367,20849.0
2015-07-24 11:45:00,124.31,124.4,124.26,124.36,27722.0,94.0367,94.1048,93.9989,94.0745,27722.0
2015-07-24 11:50:00,124.36,124.4,124.25,124.33,14764.0,94.0745,94.1048,93.9913,94.0518,14764.0
2015-07-24 11:55:00,124.34,124.4,124.23,124.37,21696.0,94.0594,94.1048,93.9762,94.0821,21696.0
2015-07-24 12:00:00,124.37,124.37,124.26,124.27,10235.0,94.0821,94.0821,93.9989,94.0064,10235.0
2015-07-24 12:05:00,124.26,124.29,124.2,124.29,9867.0,93.9989,94.0216,93.9535,94.0216,9867.0
2015-07-24 12:10:00,124.27,124.28,124.19,124.24,4235.0,94.0064,94.014,93.9459,93.9837,4235.0
2015-07-24 12:15:00,124.24,124.24,124.06,124.08,15892.0,93.9837,93.9837,93.8476,93.8627,15892.0
2015-07-24 12:20:00,124.09,124.12,124.02,124.02,14010.0,93.8703,93.893,93.8173,93.8173,14010.0
2015-07-24 12:25:00,124.01,124.08,124.01,124.07,4703.0,93.8098,93.8627,93.8098,93.8551,4703.0
2015-07-24 12:30:00,124.09,124.14,124.07,124.12,12077.0,93.8703,93.9081,93.8551,93.893,12077.0
2015-07-24 12:35:00,124.13,124.14,124.08,124.1,18454.0,93.9005,93.9081,93.8627,93.8778,18454.0
2015-07-24 12:40:00,124.08,124.09,124.0,124.07,10983.0,93.8627,93.8703,93.8022,93.8551,10983.0
2015-07-24 12:45:00,124.04,124.05,123.97,124.03,8920.0,93.8325,93.84,93.7795,93.8249,8920.0
2015-07-24 12:50:00,124.03,124.07,123.96,123.99,8773.0,93.8249,93.8551,93.7719,93.7946,8773.0
2015-07-24 12:55:00,124.0,124.08,123.97,124.07,14872.0,93.8022,93.8627,93.7795,93.8551,14872.0
2015-07-24 13:00:00,124.07,124.11,124.04,124.05,10786.0,93.8551,93.8854,93.8325,93.84,10786.0
2015-07-24 13:05:00,124.05,124.1,124.0,124.09,15001.0,93.84,93.8778,93.8022,93.8703,15001.0
2015-07-24 13:10:00,124.08,124.1,124.02,124.06,6338.0,93.8627,93.8778,93.8173,93.8476,6338.0
2015-07-24 13:15:00,124.04,124.09,124.03,124.07,11123.0,93.8325,93.8703,93.8249,93.8551,11123.0
2015-07-24 13:20:00,124.09,124.11,124.03,124.09,11612.0,93.8703,93.8854,93.8249,93.8703,11612.0
2015-07-24 13:25:00,124.1,124.13,124.04,124.06,9052.0,93.8778,93.9005,93.8325,93.8476,9052.0
2015-07-24 13:30:00,124.02,124.04,123.85,123.86,24168.0,93.8173,93.8325,93.6887,93.6963,24168.0
2015-07-24 13:35:00,123.86,123.88,123.76,123.76,16798.0,93.6963,93.7114,93.6206,93.6206,16798.0
2015-07-24 13:40:00,123.77,123.79,123.73,123.76,12868.0,93.6282,93.6433,93.5979,93.6206,12868.0
2015-07-24 13:45:00,123.75,123.79,123.56,123.73,17389.0,93.6131,93.6433,93.4693,93.5979,17389.0
2015-07-24 13:50:00,123.76,123.8,123.74,123.77,12079.0,93.6206,93.6509,93.6055,93.6282,12079.0
2015-07-24 13:55:00,123.76,123.95,123.73,123.88,18638.0,93.6206,93.7644,93.5979,93.7114,18638.0
2015-07-24 14:00:00,123.88,124.03,123.84,124.0,16659.0,93.7114,93.8249,93.6812,93.8022,16659.0
2015-07-24 14:05:00,124.02,124.03,123.91,123.91,17844.0,93.8173,93.8249,93.7341,93.7341,17844.0
2015-07-24 14:10:00,123.91,123.95,123.72,123.73,20846.0,93.7341,93.7644,93.5904,93.5979,20846.0
2015-07-24 14:15:00,123.72,123.8,123.58,123.8,12938.0,93.5904,93.6509,93.4845,93.6509,12938.0
2015-07-24 14:20:00,123.81,123.96,123.76,123.95,16157.0,93.6585,93.7719,93.6206,93.7644,16157.0
2015-07-24 14:25:00,123.93,124.03,123.93,123.97,8476.0,93.7492,93.8249,93.7492,93.7795,8476.0
2015-07-24 14:30:00,123.97,123.99,123.79,123.89,18242.0,93.7795,93.7946,93.6433,93.719,18242.0
2015-07-24 14:35:00,123.89,123.92,123.83,123.86,11401.0,93.719,93.7417,93.6736,93.6963,11401.0
2015-07-24 14:40:00,123.86,123.98,123.86,123.98,11649.0,93.6963,93.7871,93.6963,93.7871,11649.0
2015-07-24 14:45:00,124.0,124.08,123.97,124.07,15020.0,93.8022,93.8627,93.7795,93.8551,15020.0
2015-07-24 14:50:00,124.06,124.12,123.95,124.1,17921.0,93.8476,93.893,93.7644,93.8778,17921.0
2015-07-24 14:55:00,124.11,124.32,124.1,124.27,17595.0,93.8854,94.0443,93.8778,94.0064,17595.0
2015-07-24 15:00:00,124.26,124.37,124.16,124.29,18534.0,93.9989,94.0821,93.9232,94.0216,18534.0
2015-07-24 15:05:00,124.31,124.43,124.29,124.42,14887.0,94.0367,94.1275,94.0216,94.1199,14887.0
2015-07-24 15:10:00,124.41,124.48,124.4,124.45,13163.0,94.1123,94.1653,94.1048,94.1426,13163.0
2015-07-24 15:15:00,124.44,124.5,124.38,124.41,27625.0,94.135,94.1804,94.0897,94.1123,27625.0
2015-07-24 15:20:00,124.4,124.49,124.4,124.49,30047.0,94.1048,94.1729,94.1048,94.1729,30047.0
2015-07-24 15:25:00,124.5,124.56,124.31,124.31,21761.0,94.1804,94.2258,94.0367,94.0367,21761.0
2015-07-24 15:30:00,124.3,124.33,124.18,124.28,24164.0,94.0291,94.0518,93.9384,94.014,24164.0
2015-07-24 15:35:00,124.3,124.31,124.22,124.23,25109.0,94.0291,94.0367,93.9686,93.9762,25109.0
2015-07-24 15:40:00,124.22,124.24,124.12,124.15,36050.0,93.9686,93.9837,93.893,93.9157,36050.0
2015-07-24 15:45:00,124.15,124.36,124.15,124.28,38841.0,93.9157,94.0745,93.9157,94.014,38841.0
2015-07-24 15:50:00,124.28,124.4,124.21,124.4,48960.0,94.014,94.1048,93.9611,94.1048,48960.0
2015-07-24 15:55:00,124.4,124.49,124.37,124.38,165532.0,94.1048,94.1729,94.0821,94.0897,165532.0
2015-07-27 09:30:00,123.78,123.78,123.14,123.29,57489.0,93.6358,93.6358,93.1516,93.2651,57489.0
2015-07-27 09:35:00,123.33,123.88,123.17,123.51,44679.0,93.2954,93.7114,93.1743,93.4315,44679.0
2015-07-27 09:40:00,123.57,124.0,123.46,123.64,27483.0,93.4769,93.8022,93.3937,93.5299,27483.0
2015-07-27 09:45:00,123.59,124.27,123.59,124.04,23581.0,93.492,94.0064,93.492,93.8325,23581.0
2015-07-27 09:50:00,124.09,124.68,124.03,124.68,17963.0,93.8703,94.3166,93.8249,94.3166,17963.0
2015-07-27 09:55:00,124.68,124.69,124.37,124.41,12194.0,94.3166,94.3242,94.0821,94.1123,12194.0
2015-07-27 10:00:00,124.44,124.45,124.06,124.06,19126.0,94.135,94.1426,93.8476,93.8476,19126.0
2015-07-27 10:05:00,124.05,124.27,123.91,124.0,55516.0,93.84,94.0064,93.7341,93.8022,55516.0
2015-07-27 10:10:00,124.0,124.14,123.95,124.06,31805.0,93.8022,93.9081,93.7644,93.8476,31805.0
2015-07-27 10:15:00,124.14,124.39,124.12,124.21,27675.0,93.9081,94.0972,93.893,93.9611,27675.0
2015-07-27 10:20:00,124.17,124.23,124.0,124.19,21624.0,93.9308,93.9762,93.8022,93.9459,21624.0
2015-07-27 10:25:00,124.17,124.3,124.05,124.22,19301.0,93.9308,94.0291,93.84,93.9686,19301.0
2015-07-27 10:30:00,124.21,124.6,124.17,124.55,32492.0,93.9611,94.2561,93.9308,94.2183,32492.0
2015-07-27 10:35:00,124.54,124.78,124.43,124.77,18331.0,94.2107,94.3922,94.1275,94.3847,18331.0
2015-07-27 10:40:00,124.77,124.85,124.65,124.84,12605.0,94.3847,94.4452,94.2939,94.4376,12605.0
2015-07-27 10:45:00,124.85,125.02,124.71,124.82,31706.0,94.4452,94.5738,94.3393,94.4225,31706.0
2015-07-27 10:50:00,124.84,124.86,124.59,124.61,19007.0,94.4376,94.4528,94.2485,94.2636,19007.0
2015-07-27 10:55:00,124.59,124.6,124.49,124.52,7697.0,94.2485,94.2561,94.1729,94.1956,7697.0
2015-07-27 11:00:00,124.51,124.68,124.42,124.66,19934.0,94.188,94.3166,94.1199,94.3015,19934.0
2015-07-27 11:05:00,124.69,124.74,124.54,124.58,14690.0,94.3242,94.362,94.2107,94.2409,14690.0
2015-07-27 11:10:00,124.56,124.7,124.54,124.65,7065.0,94.2258,94.3317,94.2107,94.2939,7065.0
2015-07-27 11:15:00,124.69,124.76,124.59,124.72,24965.0,94.3242,94.3771,94.2485,94.3469,24965.0
2015-07-27 11:20:00,124.74,124.75,124.45,124.73,7899.0,94.362,94.3695,94.1426,94.3544,7899.0
2015-07-27 11:25:00,124.69,124.89,124.67,124.84,7185.0,94.3242,94.4755,94.309,94.4376,7185.0
2015-07-27 11:30:00,124.89,124.94,124.71,124.77,10033.0,94.4755,94.5133,94.3393,94.3847,10033.0
2015-07-27 11:35:00,124.77,124.77,124.64,124.66,22067.0,94.3847,94.3847,94.2863,94.3015,22067.0
2015-07-27 11:40:00,124.62,124.75,124.52,124.73,81431.0,94.2712,94.3695,94.1956,94.3544,81431.0
2015-07-27 11:45:00,124.76,125.01,124.71,124.93,23511.0,94.3771,94.5662,94.3393,94.5057,23511.0
2015-07-27 11:50:00,124.92,124.93,124.72,124.86,12502.0,94.4981,94.5057,94.3469,94.4528,12502.0
2015-07-27 11:55:00,124.84,125.03,124.75,124.99,166234.0,94.4376,94.5814,94.3695,94.5511,166234.0
2015-07-27 12:00:00,124.99,125.18,124.99,125.04,13473.0,94.5511,94.6948,94.5511,94.5889,13473.0
2015-07-27 12:05:00,125.06,125.11,124.86,124.86,14183.0,94.6041,94.6419,94.4528,94.4528,14183.0
2015-07-27 12:10:00,124.87,124.89,124.7,124.76,566652.0,94.4603,94.4755,94.3317,94.3771,566652.0
2015-07-27 12:15:00,124.77,124.93,124.77,124.93,6244.0,94.3847,94.5057,94.3847,94.5057,6244.0
2015-07-27 12:20:00,124.94,125.11,124.85,124.93,20083.0,94.5133,94.6419,94.4452,94.5057,20083.0
2015-07-27 12:25:00,124.91,124.95,124.72,124.83,8329.0,94.4906,94.5208,94.3469,94.4301,8329.0
2015-07-27 12:30:00,124.83,124.87,124.7,124.82,11417.0,94.4301,94.4603,94.3317,94.4225,11417.0
2015-07-27 12:35:00,124.82,124.9,124.76,124.88,10768.0,94.4225,94.483,94.3771,94.4679,10768.0
2015-07-27 12:40:00,124.88,124.92,124.83,124.92,6239.0,94.4679,94.4981,94.4301,94.4981,6239.0
2015-07-27 12:45:00,124.91,124.96,124.86,124.89,10400.0,94.4906,94.5284,94.4528,94.4755,10400.0
2015-07-27 12:50:00,124.89,124.91,124.84,124.85,25283.0,94.4755,94.4906,94.4376,94.4452,25283.0
2015-07-27 12:55:00,124.86,124.9,124.75,124.88,129937.0,94.4528,94.483,94.3695,94.4679,129937.0
2015-07-27 13:00:00,124.89,124.97,124.85,124.88,9480.0,94.4755,94.536,94.4452,94.4679,9480.0
2015-07-27 13:05:00,124.88,124.89,124.76,124.78,10782.0,94.4679,94.4755,94.3771,94.3922,10782.0
2015-07-27 13:10:00,124.78,124.83,124.7,124.74,33018.0,94.3922,94.4301,94.3317,94.362,33018.0
2015-07-27 13:15:00,124.74,124.78,124.71,124.76,20679.0,94.362,94.3922,94.3393,94.3771,20679.0
2015-07-27 13:20:00,124.76,124.76,124.64,124.68,14999.0,94.3771,94.3771,94.2863,94.3166,14999.0
2015-07-27 13:25:00,124.71,124.85,124.67,124.7,57748.0,94.3393,94.4452,94.309,94.3317,57748.0
2015-07-27 13:30:00,124.69,124.73,124.63,124.68,22235.0,94.3242,94.3544,94.2788,94.3166,22235.0
2015-07-27 13:35:00,124.7,124.73,124.53,124.54,11323.0,94.3317,94.3544,94.2031,94.2107,11323.0
2015-07-27 13:40:00,124.52,124.53,124.37,124.43,10302.0,94.1956,94.2031,94.0821,94.1275,10302.0
2015-07-27 13:45:00,124.43,124.58,124.43,124.52,7242.0,94.1275,94.2409,94.1275,94.1956,7242.0
2015-07-27 13:50:00,124.5,124.6,124.45,124.48,8400.0,94.1804,94.2561,94.1426,94.1653,8400.0
2015-07-27 13:55:00,124.48,124.49,124.35,124.4,10388.0,94.1653,94.1729,94.067,94.1048,10388.0
2015-07-27 14:00:00,124.38,124.38,124.2,124.24,13500.0,94.0897,94.0897,93.9535,93.9837,13500.0
2015-07-27 14:05:00,124.23,124.28,124.13,124.14,9664.0,93.9762,94.014,93.9005,93.9081,9664.0
2015-07-27 14:10:00,124.13,124.19,124.06,124.1,22218.0,93.9005,93.9459,93.8476,93.8778,22218.0
2015-07-27 14:15:00,124.09,124.16,124.05,124.1,8311.0,93.8703,93.9232,93.84,93.8778,8311.0
2015-07-27 14:20:00,124.13,124.16,123.91,123.92,16020.0,93.9005,93.9232,93.7341,93.7417,16020.0
2015-07-27 14:25:00,123.93,123.96,123.8,123.87,13800.0,93.7492,93.7719,93.6509,93.7039,13800.0
2015-07-27 14:30:00,123.89,124.15,123.89,124.04,12210.0,93.719,93.9157,93.719,93.8325,12210.0
2015-07-27 14:35:00,124.07,124.1,123.96,124.06,11569.0,93.8551,93.8778,93.7719,93.8476,11569.0
2015-07-27 14:40:00,124.04,124.15,124.03,124.11,10107.0,93.8325,93.9157,93.8249,93.8854,10107.0
2015-07-27 14:45:00,124.1,124.11,123.91,124.0,17642.0,93.8778,93.8854,93.7341,93.8022,17642.0
2015-07-27 14:50:00,123.99,124.06,123.95,124.0,16030.0,93.7946,93.8476,93.7644,93.8022,16030.0
2015-07-27 14:55:00,124.03,124.25,123.99,124.23,17044.0,93.8249,93.9913,93.7946,93.9762,17044.0
2015-07-27 15:00:00,124.23,124.25,124.0,124.0,20301.0,93.9762,93.9913,93.8022,93.8022,20301.0
2015-07-27 15:05:00,123.99,124.02,123.83,123.83,15417.0,93.7946,93.8173,93.6736,93.6736,15417.0
2015-07-27 15:10:00,123.85,123.91,123.73,123.75,21396.0,93.6887,93.7341,93.5979,93.6131,21396.0
2015-07-27 15:15:00,123.75,123.76,123.69,123.72,17759.0,93.6131,93.6206,93.5677,93.5904,17759.0
2015-07-27 15:20:00,123.72,123.81,123.67,123.67,27777.0,93.5904,93.6585,93.5526,93.5526,27777.0
2015-07-27 15:25:00,123.67,123.72,123.6,123.61,24416.0,93.5526,93.5904,93.4996,93.5072,24416.0
2015-07-27 15:30:00,123.61,123.69,123.57,123.61,54023.0,93.5072,93.5677,93.4769,93.5072,54023.0
2015-07-27 15:35:00,123.61,123.71,123.51,123.52,79822.0,93.5072,93.5828,93.4315,93.4391,79822.0
2015-07-27 15:40:00,123.52,123.66,123.49,123.6,104894.0,93.4391,93.545,93.4164,93.4996,104894.0
2015-07-27 15:45:00,123.58,123.6,123.3,123.34,140448.0,93.4845,93.4996,93.2727,93.3029,140448.0
2015-07-27 15:50:00,123.34,123.55,123.28,123.52,119478.0,93.3029,93.4618,93.2575,93.4391,119478.0
2015-07-27 15:55:00,123.53,123.78,123.51,123.78,79899.0,93.4467,93.6358,93.4315,93.6358,79899.0
2015-07-28 09:30:00,129.24,129.46,127.46,127.65,121603.0,97.7661,97.9325,96.4196,96.5633,121603.0
2015-07-28 09:35:00,127.55,128.98,127.52,128.97,111157.0,96.4877,97.5694,96.465,97.5618,111157.0
2015-07-28 09:40:00,128.99,128.99,127.06,128.19,70686.0,97.577,97.577,96.117,96.9718,70686.0
2015-07-28 09:45:00,128.31,128.55,127.95,127.95,61100.0,97.0626,97.2441,96.7903,96.7903,61100.0
2015-07-28 09:50:00,128.06,128.08,127.31,127.52,70533.0,96.8735,96.8886,96.3061,96.465,70533.0
2015-07-28 09:55:00,127.56,127.75,127.24,127.74,53811.0,96.4952,96.639,96.2532,96.6314,53811.0
2015-07-28 10:00:00,127.75,127.92,127.36,127.49,48020.0,96.639,96.7676,96.3439,96.4423,48020.0
2015-07-28 10:05:00,127.53,128.02,127.46,127.86,39965.0,96.4725,96.8432,96.4196,96.7222,39965.0
2015-07-28 10:10:00,127.86,127.91,127.63,127.76,20979.0,96.7222,96.76,96.5482,96.6465,20979.0
2015-07-28 10:15:00,127.85,128.02,127.47,127.96,51144.0,96.7146,96.8432,96.4271,96.7978,51144.0
2015-07-28 10:20:00,127.95,128.02,127.73,127.77,21710.0,96.7903,96.8432,96.6238,96.6541,21710.0
2015-07-28 10:25:00,127.77,127.78,127.4,127.48,39331.0,96.6541,96.6617,96.3742,96.4347,39331.0
2015-07-28 10:30:00,127.51,127.71,127.44,127.5,37871.0,96.4574,96.6087,96.4045,96.4498,37871.0
2015-07-28 10:35:00,127.5,127.7,127.45,127.63,28818.0,96.4498,96.6011,96.412,96.5482,28818.0
2015-07-28 10:40:00,127.65,127.73,127.46,127.67,28835.0,96.5633,96.6238,96.4196,96.5784,28835.0
2015-07-28 10:45:00,127.68,127.74,127.01,127.14,63047.0,96.586,96.6314,96.0792,96.1775,63047.0
2015-07-28 10:50:00,127.13,127.63,127.12,127.48,26365.0,96.1699,96.5482,96.1624,96.4347,26365.0
2015-07-28 10:55:00,127.53,127.63,127.41,127.51,37367.0,96.4725,96.5482,96.3818,96.4574,37367.0
2015-07-28 11:00:00,127.5,127.6,127.38,127.48,37579.0,96.4498,96.5255,96.3591,96.4347,37579.0
2015-07-28 11:05:00,127.52,127.53,127.27,127.43,55050.0,96.465,96.4725,96.2759,96.3969,55050.0
2015-07-28 11:10:00,127.47,127.81,127.43,127.71,40147.0,96.4271,96.6843,96.3969,96.6087,40147.0
2015-07-28 11:15:00,127.73,127.93,127.62,127.83,19688.0,96.6238,96.7751,96.5406,96.6995,19688.0
2015-07-28 11:20:00,127.79,127.79,127.45,127.76,22577.0,96.6692,96.6692,96.412,96.6465,22577.0
2015-07-28 11:25:00,127.82,128.17,127.77,128.16,19374.0,96.6919,96.9567,96.6541,96.9491,19374.0
2015-07-28 11:30:00,128.18,128.29,127.84,127.84,26587.0,96.9642,97.0474,96.707,96.707,26587.0
2015-07-28 11:35:00,127.87,128.01,127.79,127.86,32961.0,96.7297,96.8356,96.6692,96.7222,32961.0
2015-07-28 11:40:00,127.81,128.06,127.8,127.94,34003.0,96.6843,96.8735,96.6768,96.7827,34003.0
2015-07-28 11:45:00,127.94,128.31,127.85,128.07,26170.0,96.7827,97.0626,96.7146,96.881,26170.0
2015-07-28 11:50:00,128.07,128.15,127.94,128.02,16451.0,96.881,96.9415,96.7827,96.8432,16451.0
2015-07-28 11:55:00,128.02,128.13,127.94,128.12,27391.0,96.8432,96.9264,96.7827,96.9188,27391.0
2015-07-28 12:00:00,128.14,128.29,128.04,128.22,12782.0,96.934,97.0474,96.8583,96.9945,12782.0
2015-07-28 12:05:00,128.19,128.26,128.07,128.18,64167.0,96.9718,97.0248,96.881,96.9642,64167.0
2015-07-28 12:10:00,128.19,128.3,128.11,128.2,12504.0,96.9718,97.055,96.9113,96.9794,12504.0
2015-07-28 12:15:00,128.22,128.46,128.19,128.29,11753.0,96.9945,97.176,96.9718,97.0474,11753.0
2015-07-28 12:20:00,128.32,128.53,128.28,128.5,15150.0,97.0701,97.229,97.0399,97.2063,15150.0
2015-07-28 12:25:00,128.5,128.62,128.31,128.52,21567.0,97.2063,97.2971,97.0626,97.2214,21567.0
2015-07-28 12:30:00,128.52,128.53,128.34,128.34,37465.0,97.2214,97.229,97.0853,97.0853,37465.0
2015-07-28 12:35:00,128.35,128.51,128.26,128.4,10951.0,97.0928,97.2139,97.0248,97.1307,10951.0
2015-07-28 12:40:00,128.43,128.58,128.35,128.39,10570.0,97.1534,97.2668,97.0928,97.1231,10570.0
2015-07-28 12:45:00,128.42,128.52,128.23,128.23,22535.0,97.1458,97.2214,97.0021,97.0021,22535.0
2015-07-28 12:50:00,128.24,128.34,128.14,128.25,12352.0,97.0096,97.0853,96.934,97.0172,12352.0
2015-07-28 12:55:00,128.27,128.48,128.24,128.42,7666.0,97.0323,97.1912,97.0096,97.1458,7666.0
2015-07-28 13:00:00,128.4,128.58,128.4,128.54,29177.0,97.1307,97.2668,97.1307,97.2366,29177.0
2015-07-28 13:05:00,128.5,128.77,128.5,128.65,33203.0,97.2063,97.4106,97.2063,97.3198,33203.0
2015-07-28 13:10:00,128.65,128.84,128.56,128.8,12003.0,97.3198,97.4635,97.2517,97.4332,12003.0
2015-07-28 13:15:00,128.76,128.93,128.72,128.81,18629.0,97.403,97.5316,97.3727,97.4408,18629.0
2015-07-28 13:20:00,128.81,128.97,128.75,128.76,11570.0,97.4408,97.5618,97.3954,97.403,11570.0
2015-07-28 13:25:00,128.77,128.86,128.64,128.66,8438.0,97.4106,97.4786,97.3122,97.3273,8438.0
2015-07-28 13:30:00,128.63,128.82,128.61,128.64,17779.0,97.3046,97.4484,97.2895,97.3122,17779.0
2015-07-28 13:35:00,128.66,128.68,128.55,128.55,11918.0,97.3273,97.3425,97.2441,97.2441,11918.0
2015-07-28 13:40:00,128.56,128.66,128.49,128.49,13754.0,97.2517,97.3273,97.1987,97.1987,13754.0
2015-07-28 13:45:00,128.51,128.64,128.41,128.46,21925.0,97.2139,97.3122,97.1382,97.176,21925.0
2015-07-28 13:50:00,128.42,128.42,128.32,128.38,12363.0,97.1458,97.1458,97.0701,97.1155,12363.0
2015-07-28 13:55:00,128.39,128.45,128.26,128.32,16700.0,97.1231,97.1685,97.0248,97.0701,16700.0
2015-07-28 14:00:00,128.33,128.4,128.26,128.4,13659.0,97.0777,97.1307,97.0248,97.1307,13659.0
2015-07-28 14:05:00,128.44,128.44,128.29,128.44,11499.0,97.1609,97.1609,97.0474,97.1609,11499.0
2015-07-28 14:10:00,128.45,128.53,128.34,128.42,22634.0,97.1685,97.229,97.0853,97.1458,22634.0
2015-07-28 14:15:00,128.42,128.5,128.28,128.44,18532.0,97.1458,97.2063,97.0399,97.1609,18532.0
2015-07-28 14:20:00,128.47,128.59,128.37,128.51,29031.0,97.1836,97.2744,97.108,97.2139,29031.0
2015-07-28 14:25:00,128.53,128.59,128.38,128.42,34559.0,97.229,97.2744,97.1155,97.1458,34559.0
2015-07-28 14:30:00,128.43,128.51,128.33,128.45,16578.0,97.1534,97.2139,97.0777,97.1685,16578.0
2015-07-28 14:35:00,128.43,128.45,128.28,128.33,30077.0,97.1534,97.1685,97.0399,97.0777,30077.0
2015-07-28 14:40:00,128.33,128.35,128.17,128.21,15105.0,97.0777,97.0928,96.9567,96.9869,15105.0
2015-07-28 14:45:00,128.23,128.34,128.19,128.31,16451.0,97.0021,97.0853,96.9718,97.0626,16451.0
2015-07-28 14:50:00,128.32,128.39,128.29,128.31,24389.0,97.0701,97.1231,97.0474,97.0626,24389.0
2015-07-28 14:55:00,128.31,128.53,128.27,128.5,22018.0,97.0626,97.229,97.0323,97.2063,22018.0
2015-07-28 15:00:00,128.49,128.56,128.4,128.54,18012.0,97.1987,97.2517,97.1307,97.2366,18012.0
2015-07-28 15:05:00,128.55,128.55,128.26,128.26,21829.0,97.2441,97.2441,97.0248,97.0248,21829.0
2015-07-28 15:10:00,128.27,128.31,128.13,128.19,26914.0,97.0323,97.0626,96.9264,96.9718,26914.0
2015-07-28 15:15:00,128.18,128.25,128.13,128.21,43795.0,96.9642,97.0172,96.9264,96.9869,43795.0
2015-07-28 15:20:00,128.2,128.26,128.05,128.05,35772.0,96.9794,97.0248,96.8659,96.8659,35772.0
2015-07-28 15:25:00,128.07,128.13,127.95,127.97,38967.0,96.881,96.9264,96.7903,96.8054,38967.0
2015-07-28 15:30:00,127.97,128.02,127.91,127.92,34958.0,96.8054,96.8432,96.76,96.7676,34958.0
2015-07-28 15:35:00,127.93,128.0,127.77,127.79,30687.0,96.7751,96.8281,96.6541,96.6692,30687.0
2015-07-28 15:40:00,127.79,127.93,127.78,127.91,33947.0,96.6692,96.7751,96.6617,96.76,33947.0
2015-07-28 15:45:00,127.96,128.0,127.72,127.95,51974.0,96.7978,96.8281,96.6163,96.7903,51974.0
2015-07-28 15:50:00,127.95,128.11,127.94,128.08,58909.0,96.7903,96.9113,96.7827,96.8886,58909.0
2015-07-28 15:55:00,128.08,128.19,127.82,127.97,133594.0,96.8886,96.9718,96.6919,96.8054,133594.0
2015-07-29 09:30:00,127.95,128.34,127.87,128.33,51603.0,96.7903,97.0853,96.7297,97.0777,51603.0
2015-07-29 09:35:00,128.29,128.33,127.89,128.26,29871.0,97.0474,97.0777,96.7449,97.0248,29871.0
2015-07-29 09:40:00,128.22,128.24,127.87,127.98,18643.0,96.9945,97.0096,96.7297,96.8129,18643.0
2015-07-29 09:45:00,127.93,128.04,127.8,128.04,24046.0,96.7751,96.8583,96.6768,96.8583,24046.0
2015-07-29 09:50:00,128.02,128.14,127.93,128.11,21164.0,96.8432,96.934,96.7751,96.9113,21164.0
2015-07-29 09:55:00,128.12,128.43,128.01,128.08,10710.0,96.9188,97.1534,96.8356,96.8886,10710.0
2015-07-29 10:00:00,128.08,128.3,128.04,128.18,17881.0,96.8886,97.055,96.8583,96.9642,17881.0
2015-07-29 10:05:00,128.15,128.29,127.96,128.15,18829.0,96.9415,97.0474,96.7978,96.9415,18829.0
2015-07-29 10:10:00,128.2,128.25,128.09,128.19,41864.0,96.9794,97.0172,96.8962,96.9718,41864.0
2015-07-29 10:15:00,128.16,128.29,128.11,128.23,26244.0,96.9491,97.0474,96.9113,97.0021,26244.0
2015-07-29 10:20:00,128.21,128.32,128.18,128.18,9511.0,96.9869,97.0701,96.9642,96.9642,9511.0
2015-07-29 10:25:00,128.17,128.24,127.99,128.15,7290.0,96.9567,97.0096,96.8205,96.9415,7290.0
2015-07-29 10:30:00,128.15,128.59,128.15,128.54,22662.0,96.9415,97.2744,96.9415,97.2366,22662.0
2015-07-29 10:35:00,128.58,128.86,128.55,128.85,18672.0,97.2668,97.4786,97.2441,97.4711,18672.0
2015-07-29 10:40:00,128.84,129.06,128.82,129.04,21370.0,97.4635,97.6299,97.4484,97.6148,21370.0
2015-07-29 10:45:00,129.07,129.07,128.93,129.01,9784.0,97.6375,97.6375,97.5316,97.5921,9784.0
2015-07-29 10:50:00,129.01,129.07,128.96,129.07,10145.0,97.5921,97.6375,97.5543,97.6375,10145.0
2015-07-29 10:55:00,129.06,129.13,128.94,129.12,16306.0,97.6299,97.6829,97.5392,97.6753,16306.0
2015-07-29 11:00:00,129.11,129.18,128.92,129.08,18480.0,97.6678,97.7207,97.524,97.6451,18480.0
2015-07-29 11:05:00,129.05,129.11,128.76,128.76,13603.0,97.6224,97.6678,97.403,97.403,13603.0
2015-07-29 11:10:00,128.77,128.88,128.72,128.88,7925.0,97.4106,97.4938,97.3727,97.4938,7925.0
2015-07-29 11:15:00,128.9,129.09,128.89,129.09,11051.0,97.5089,97.6526,97.5013,97.6526,11051.0
2015-07-29 11:20:00,129.04,129.21,128.99,129.03,11008.0,97.6148,97.7434,97.577,97.6072,11008.0
2015-07-29 11:25:00,129.01,129.14,128.94,129.01,12038.0,97.5921,97.6904,97.5392,97.5921,12038.0
2015-07-29 11:30:00,129.04,129.17,129.04,129.1,12510.0,97.6148,97.7131,97.6148,97.6602,12510.0
2015-07-29 11:35:00,129.1,129.15,129.0,129.02,12080.0,97.6602,97.698,97.5845,97.5997,12080.0
2015-07-29 11:40:00,129.03,129.05,128.89,128.89,10776.0,97.6072,97.6224,97.5013,97.5013,10776.0
2015-07-29 11:45:00,128.87,128.96,128.84,128.95,13664.0,97.4862,97.5543,97.4635,97.5467,13664.0
2015-07-29 11:50:00,128.94,128.95,128.74,128.8,20953.0,97.5392,97.5467,97.3879,97.4332,20953.0
2015-07-29 11:55:00,128.8,128.86,128.72,128.8,16592.0,97.4332,97.4786,97.3727,97.4332,16592.0
2015-07-29 12:00:00,128.8,128.86,128.72,128.76,12328.0,97.4332,97.4786,97.3727,97.403,12328.0
2015-07-29 12:05:00,128.79,128.83,128.74,128.75,45100.0,97.4257,97.4559,97.3879,97.3954,45100.0
2015-07-29 12:10:00,128.75,128.81,128.72,128.79,12816.0,97.3954,97.4408,97.3727,97.4257,12816.0
2015-07-29 12:15:00,128.82,128.87,128.72,128.82,15871.0,97.4484,97.4862,97.3727,97.4484,15871.0
2015-07-29 12:20:00,128.83,128.83,128.73,128.75,13033.0,97.4559,97.4559,97.3803,97.3954,13033.0
2015-07-29 12:25:00,128.76,128.86,128.73,128.85,14712.0,97.403,97.4786,97.3803,97.4711,14712.0
2015-07-29 12:30:00,128.86,128.94,128.83,128.9,11029.0,97.4786,97.5392,97.4559,97.5089,11029.0
2015-07-29 12:35:00,128.93,128.94,128.84,128.94,22461.0,97.5316,97.5392,97.4635,97.5392,22461.0
2015-07-29 12:40:00,128.93,128.95,128.84,128.91,14700.0,97.5316,97.5467,97.4635,97.5165,14700.0
2015-07-29 12:45:00,128.92,129.12,128.91,129.09,10850.0,97.524,97.6753,97.5165,97.6526,10850.0
2015-07-29 12:50:00,129.09,129.2,129.0,129.08,12327.0,97.6526,97.7358,97.5845,97.6451,12327.0
2015-07-29 12:55:00,129.11,129.16,129.0,129.09,8500.0,97.6678,97.7056,97.5845,97.6526,8500.0
2015-07-29 13:00:00,129.09,129.29,129.09,129.29,9673.0,97.6526,97.8039,97.6526,97.8039,9673.0
2015-07-29 13:05:00,129.29,129.34,129.21,129.26,17439.0,97.8039,97.8417,97.7434,97.7812,17439.0
2015-07-29 13:10:00,129.26,129.47,129.24,129.44,22110.0,97.7812,97.9401,97.7661,97.9174,22110.0
2015-07-29 13:15:00,129.45,129.55,129.42,129.54,13151.0,97.925,98.0006,97.9023,97.993,13151.0
2015-07-29 13:20:00,129.53,129.53,129.46,129.5,8111.0,97.9855,97.9855,97.9325,97.9628,8111.0
2015-07-29 13:25:00,129.52,129.57,129.52,129.55,6646.0,97.9779,98.0157,97.9779,98.0006,6646.0
2015-07-29 13:30:00,129.56,129.61,129.51,129.61,9320.0,98.0082,98.046,97.9703,98.046,9320.0
2015-07-29 13:35:00,129.64,129.69,129.53,129.66,11251.0,98.0687,98.1065,97.9855,98.0838,11251.0
2015-07-29 13:40:00,129.65,129.74,129.62,129.73,9531.0,98.0762,98.1443,98.0536,98.1368,9531.0
2015-07-29 13:45:00,129.73,129.75,129.44,129.44,14887.0,98.1368,98.1519,97.9174,97.9174,14887.0
2015-07-29 13:50:00,129.45,129.69,129.37,129.68,10187.0,97.925,98.1065,97.8644,98.0989,10187.0
2015-07-29 13:55:00,129.71,129.71,129.6,129.7,20179.0,98.1216,98.1216,98.0384,98.1141,20179.0
2015-07-29 14:00:00,129.7,130.05,129.35,129.35,20432.0,98.1141,98.3788,97.8493,97.8493,20432.0
2015-07-29 14:05:00,129.43,129.66,129.39,129.55,15680.0,97.9098,98.0838,97.8796,98.0006,15680.0
2015-07-29 14:10:00,129.55,129.93,129.51,129.72,12843.0,98.0006,98.2881,97.9703,98.1292,12843.0
2015-07-29 14:15:00,129.76,130.01,129.76,129.95,16294.0,98.1595,98.3486,98.1595,98.3032,16294.0
2015-07-29 14:20:00,129.93,129.99,129.68,129.76,19554.0,98.2881,98.3334,98.0989,98.1595,19554.0
2015-07-29 14:25:00,129.79,129.85,129.73,129.8,9279.0,98.1822,98.2275,98.1368,98.1897,9279.0
2015-07-29 14:30:00,129.81,129.81,129.65,129.78,14500.0,98.1973,98.1973,98.0762,98.1746,14500.0
2015-07-29 14:35:00,129.81,129.81,129.68,129.76,22033.0,98.1973,98.1973,98.0989,98.1595,22033.0
2015-07-29 14:40:00,129.79,129.87,129.67,129.69,18743.0,98.1822,98.2427,98.0914,98.1065,18743.0
2015-07-29 14:45:00,129.71,129.81,129.62,129.64,21141.0,98.1216,98.1973,98.0536,98.0687,21141.0
2015-07-29 14:50:00,129.64,129.78,129.64,129.75,9275.0,98.0687,98.1746,98.0687,98.1519,9275.0
2015-07-29 14:55:00,129.72,130.03,129.72,130.0,14344.0,98.1292,98.3637,98.1292,98.341,14344.0
2015-07-29 15:00:00,130.03,130.04,129.78,129.83,16415.0,98.3637,98.3713,98.1746,98.2124,16415.0
2015-07-29 15:05:00,129.84,130.01,129.82,129.98,27812.0,98.22,98.3486,98.2048,98.3259,27812.0
2015-07-29 15:10:00,129.97,130.15,129.96,130.12,23829.0,98.3183,98.4545,98.3108,98.4318,23829.0
2015-07-29 15:15:00,130.13,130.13,130.0,130.01,23476.0,98.4394,98.4394,98.341,98.3486,23476.0
2015-07-29 15:20:00,130.02,130.15,129.99,130.15,15584.0,98.3561,98.4545,98.3334,98.4545,15584.0
2015-07-29 15:25:00,130.14,130.22,130.11,130.12,24442.0,98.4469,98.5074,98.4242,98.4318,24442.0
2015-07-29 15:30:00,130.13,130.2,129.91,129.99,35533.0,98.4394,98.4923,98.2729,98.3334,35533.0
2015-07-29 15:35:00,129.97,130.15,129.96,130.1,33506.0,98.3183,98.4545,98.3108,98.4167,33506.0
2015-07-29 15:40:00,130.1,130.23,130.1,130.18,21131.0,98.4167,98.515,98.4167,98.4772,21131.0
2015-07-29 15:45:00,130.17,130.44,130.17,130.39,59856.0,98.4696,98.6739,98.4696,98.636,59856.0
2015-07-29 15:50:00,130.39,130.47,130.35,130.44,77542.0,98.636,98.6966,98.6058,98.6739,77542.0
2015-07-29 15:55:00,130.43,130.44,130.22,130.22,96419.0,98.6663,98.6739,98.5074,98.5074,96419.0
2015-07-30 09:30:00,129.97,129.97,129.11,129.3,49278.0,98.3183,98.3183,97.6678,97.8115,49278.0
2015-07-30 09:35:00,129.42,129.58,128.79,128.87,51340.0,97.9023,98.0233,97.4257,97.4862,51340.0
2015-07-30 09:40:00,128.83,129.1,128.53,128.53,32207.0,97.4559,97.6602,97.229,97.229,32207.0
2015-07-30 09:45:00,128.53,128.57,128.06,128.23,31302.0,97.229,97.2593,96.8735,97.0021,31302.0
2015-07-30 09:50:00,128.23,128.39,128.23,128.24,29607.0,97.0021,97.1231,97.0021,97.0096,29607.0
2015-07-30 09:55:00,128.22,128.34,128.16,128.25,14979.0,96.9945,97.0853,96.9491,97.0172,14979.0
2015-07-30 10:00:00,128.27,128.86,128.24,128.8,65861.0,97.0323,97.4786,97.0096,97.4332,65861.0
2015-07-30 10:05:00,128.8,129.05,128.8,129.03,99877.0,97.4332,97.6224,97.4332,97.6072,99877.0
2015-07-30 10:10:00,129.05,129.29,129.0,129.23,14838.0,97.6224,97.8039,97.5845,97.7585,14838.0
2015-07-30 10:15:00,129.24,129.31,129.07,129.11,37486.0,97.7661,97.819,97.6375,97.6678,37486.0
2015-07-30 10:20:00,129.11,129.29,129.0,129.28,36522.0,97.6678,97.8039,97.5845,97.7964,36522.0
2015-07-30 10:25:00,129.29,129.8,129.21,129.8,46723.0,97.8039,98.1897,97.7434,98.1897,46723.0
2015-07-30 10:30:00,129.81,130.06,129.77,129.95,84681.0,98.1973,98.3864,98.167,98.3032,84681.0
2015-07-30 10:35:00,129.96,130.03,129.89,130.01,105640.0,98.3108,98.3637,98.2578,98.3486,105640.0
2015-07-30 10:40:00,130.0,130.15,129.72,129.77,24965.0,98.341,98.4545,98.1292,98.167,24965.0
2015-07-30 10:45:00,129.74,129.85,129.54,129.54,7328.0,98.1443,98.2275,97.993,97.993,7328.0
2015-07-30 10:50:00,129.56,129.57,129.28,129.53,19891.0,98.0082,98.0157,97.7964,97.9855,19891.0
2015-07-30 10:55:00,129.59,129.59,129.18,129.19,11457.0,98.0309,98.0309,97.7207,97.7283,11457.0
2015-07-30 11:00:00,129.19,129.43,129.19,129.43,8685.0,97.7283,97.9098,97.7283,97.9098,8685.0
2015-07-30 11:05:00,129.39,129.45,129.16,129.3,10537.0,97.8796,97.925,97.7056,97.8115,10537.0
2015-07-30 11:10:00,129.29,129.5,129.29,129.4,7323.0,97.8039,97.9628,97.8039,97.8871,7323.0
2015-07-30 11:15:00,129.43,129.58,129.39,129.41,19769.0,97.9098,98.0233,97.8796,97.8947,19769.0
2015-07-30 11:20:00,129.42,129.57,129.4,129.4,11875.0,97.9023,98.0157,97.8871,97.8871,11875.0
2015-07-30 11:25:00,129.45,129.5,129.24,129.29,13086.0,97.925,97.9628,97.7661,97.8039,13086.0
2015-07-30 11:30:00,129.29,129.33,129.12,129.22,10749.0,97.8039,97.8342,97.6753,97.751,10749.0
2015-07-30 11:35:00,129.19,129.21,129.05,129.14,12665.0,97.7283,97.7434,97.6224,97.6904,12665.0
2015-07-30 11:40:00,129.15,129.17,128.97,129.04,22835.0,97.698,97.7131,97.5618,97.6148,22835.0
2015-07-30 11:45:00,129.09,129.21,129.03,129.09,7979.0,97.6526,97.7434,97.6072,97.6526,7979.0
2015-07-30 11:50:00,129.09,129.11,128.9,129.03,10123.0,97.6526,97.6678,97.5089,97.6072,10123.0
2015-07-30 11:55:00,129.06,129.21,129.01,129.21,14489.0,97.6299,97.7434,97.5921,97.7434,14489.0
2015-07-30 12:00:00,129.24,129.27,129.14,129.2,9628.0,97.7661,97.7888,97.6904,97.7358,9628.0
2015-07-30 12:05:00,129.14,129.36,129.05,129.33,18702.0,97.6904,97.8569,97.6224,97.8342,18702.0
2015-07-30 12:10:00,129.3,129.34,129.2,129.25,11115.0,97.8115,97.8417,97.7358,97.7737,11115.0
2015-07-30 12:15:00,129.26,129.54,129.26,129.44,11866.0,97.7812,97.993,97.7812,97.9174,11866.0
2015-07-30 12:20:00,129.42,129.46,129.3,129.43,20457.0,97.9023,97.9325,97.8115,97.9098,20457.0
2015-07-30 12:25:00,129.42,129.44,129.22,129.35,23670.0,97.9023,97.9174,97.751,97.8493,23670.0
2015-07-30 12:30:00,129.35,129.37,129.26,129.29,8150.0,97.8493,97.8644,97.7812,97.8039,8150.0
2015-07-30 12:35:00,129.27,129.28,129.12,129.25,7316.0,97.7888,97.7964,97.6753,97.7737,7316.0
2015-07-30 12:40:00,129.27,129.27,129.19,129.19,3200.0,97.7888,97.7888,97.7283,97.7283,3200.0
2015-07-30 12:45:00,129.19,129.23,129.15,129.23,6813.0,97.7283,97.7585,97.698,97.7585,6813.0
2015-07-30 12:50:00,129.28,129.29,129.2,129.2,6904.0,97.7964,97.8039,97.7358,97.7358,6904.0
2015-07-30 12:55:00,129.22,129.3,129.2,129.25,4435.0,97.751,97.8115,97.7358,97.7737,4435.0
2015-07-30 13:00:00,129.26,129.33,129.21,129.21,12852.0,97.7812,97.8342,97.7434,97.7434,12852.0
2015-07-30 13:05:00,129.21,129.24,129.1,129.18,5720.0,97.7434,97.7661,97.6602,97.7207,5720.0
2015-07-30 13:10:00,129.18,129.23,129.11,129.12,4305.0,97.7207,97.7585,97.6678,97.6753,4305.0
2015-07-30 13:15:00,129.15,129.29,129.11,129.29,4126.0,97.698,97.8039,97.6678,97.8039,4126.0
2015-07-30 13:20:00,129.27,129.28,129.14,129.28,9271.0,97.7888,97.7964,97.6904,97.7964,9271.0
2015-07-30 13:25:00,129.28,129.34,129.24,129.3,8716.0,97.7964,97.8417,97.7661,97.8115,8716.0
2015-07-30 13:30:00,129.32,129.38,129.21,129.25,10618.0,97.8266,97.872,97.7434,97.7737,10618.0
2015-07-30 13:35:00,129.28,129.38,129.21,129.21,4729.0,97.7964,97.872,97.7434,97.7434,4729.0
2015-07-30 13:40:00,129.2,129.31,129.19,129.25,4339.0,97.7358,97.819,97.7283,97.7737,4339.0
2015-07-30 13:45:00,129.26,129.34,129.21,129.32,6596.0,97.7812,97.8417,97.7434,97.8266,6596.0
2015-07-30 13:50:00,129.35,129.44,129.35,129.41,6561.0,97.8493,97.9174,97.8493,97.8947,6561.0
2015-07-30 13:55:00,129.43,129.63,129.43,129.61,21111.0,97.9098,98.0611,97.9098,98.046,21111.0
2015-07-30 14:00:00,129.61,129.74,129.59,129.67,6127.0,98.046,98.1443,98.0309,98.0914,6127.0
2015-07-30 14:05:00,129.66,129.66,129.47,129.56,11359.0,98.0838,98.0838,97.9401,98.0082,11359.0
2015-07-30 14:10:00,129.57,129.74,129.57,129.66,7620.0,98.0157,98.1443,98.0157,98.0838,7620.0
2015-07-30 14:15:00,129.67,129.71,129.56,129.56,7866.0,98.0914,98.1216,98.0082,98.0082,7866.0
2015-07-30 14:20:00,129.55,129.82,129.54,129.66,27134.0,98.0006,98.2048,97.993,98.0838,27134.0
2015-07-30 14:25:00,129.66,129.68,129.43,129.5,16840.0,98.0838,98.0989,97.9098,97.9628,16840.0
2015-07-30 14:30:00,129.51,129.58,129.39,129.4,9102.0,97.9703,98.0233,97.8796,97.8871,9102.0
2015-07-30 14:35:00,129.41,129.51,129.28,129.51,32590.0,97.8947,97.9703,97.7964,97.9703,32590.0
2015-07-30 14:40:00,129.48,129.69,129.47,129.67,16296.0,97.9476,98.1065,97.9401,98.0914,16296.0
2015-07-30 14:45:00,129.66,129.84,129.63,129.8,17815.0,98.0838,98.22,98.0611,98.1897,17815.0
2015-07-30 14:50:00,129.81,129.97,129.81,129.95,13310.0,98.1973,98.3183,98.1973,98.3032,13310.0
2015-07-30 14:55:00,129.92,130.05,129.84,130.0,15721.0,98.2805,98.3788,98.22,98.341,15721.0
2015-07-30 15:00:00,130.01,130.06,129.85,130.02,22213.0,98.3486,98.3864,98.2275,98.3561,22213.0
2015-07-30 15:05:00,130.0,130.0,129.7,129.82,15493.0,98.341,98.341,98.1141,98.2048,15493.0
2015-07-30 15:10:00,129.81,129.98,129.79,129.9,13599.0,98.1973,98.3259,98.1822,98.2654,13599.0
2015-07-30 15:15:00,129.92,129.95,129.82,129.94,16275.0,98.2805,98.3032,98.2048,98.2956,16275.0
2015-07-30 15:20:00,129.92,129.92,129.71,129.72,21299.0,98.2805,98.2805,98.1216,98.1292,21299.0
2015-07-30 15:25:00,129.73,129.89,129.69,129.82,19672.0,98.1368,98.2578,98.1065,98.2048,19672.0
2015-07-30 15:30:00,129.84,129.88,129.77,129.83,13034.0,98.22,98.2502,98.167,98.2124,13034.0
2015-07-30 15:35:00,129.84,129.85,129.61,129.66,21293.0,98.22,98.2275,98.046,98.0838,21293.0
2015-07-30 15:40:00,129.65,129.77,129.63,129.7,35103.0,98.0762,98.167,98.0611,98.1141,35103.0
2015-07-30 15:45:00,129.71,129.81,129.7,129.81,23985.0,98.1216,98.1973,98.1141,98.1973,23985.0
2015-07-30 15:50:00,129.8,129.87,129.75,129.87,28085.0,98.1897,98.2427,98.1519,98.2427,28085.0
2015-07-30 15:55:00,129.87,129.88,129.73,129.79,53715.0,98.2427,98.2502,98.1368,98.1822,53715.0
2015-07-31 09:30:00,130.35,130.47,130.07,130.39,24944.0,98.6058,98.6966,98.394,98.636,24944.0
2015-07-31 09:35:00,130.4,130.4,129.88,129.88,8623.0,98.6436,98.6436,98.2502,98.2502,8623.0
2015-07-31 09:40:00,129.93,130.04,129.73,129.87,13728.0,98.2881,98.3713,98.1368,98.2427,13728.0
2015-07-31 09:45:00,129.93,130.22,129.93,130.02,9191.0,98.2881,98.5074,98.2881,98.3561,9191.0
2015-07-31 09:50:00,129.99,130.21,129.84,130.16,7000.0,98.3334,98.4999,98.22,98.462,7000.0
2015-07-31 09:55:00,130.12,130.15,129.81,129.81,5183.0,98.4318,98.4545,98.1973,98.1973,5183.0
2015-07-31 10:00:00,129.83,130.11,129.82,129.83,10988.0,98.2124,98.4242,98.2048,98.2124,10988.0
2015-07-31 10:05:00,129.77,130.04,129.7,129.96,9509.0,98.167,98.3713,98.1141,98.3108,9509.0
2015-07-31 10:10:00,129.96,129.97,129.61,129.61,7101.0,98.3108,98.3183,98.046,98.046,7101.0
2015-07-31 10:15:00,129.68,129.83,129.62,129.66,10329.0,98.0989,98.2124,98.0536,98.0838,10329.0
2015-07-31 10:20:00,129.7,130.03,129.68,130.02,9165.0,98.1141,98.3637,98.0989,98.3561,9165.0
2015-07-31 10:25:00,130.04,130.05,129.96,130.03,11517.0,98.3713,98.3788,98.3108,98.3637,11517.0
2015-07-31 10:30:00,129.99,130.17,129.95,130.1,13621.0,98.3334,98.4696,98.3032,98.4167,13621.0
2015-07-31 10:35:00,130.1,130.1,129.85,129.88,34287.0,98.4167,98.4167,98.2275,98.2502,34287.0
2015-07-31 10:40:00,129.88,129.93,129.74,129.93,21549.0,98.2502,98.2881,98.1443,98.2881,21549.0
2015-07-31 10:45:00,129.93,129.99,129.91,129.92,6000.0,98.2881,98.3334,98.2729,98.2805,6000.0
2015-07-31 10:50:00,129.9,129.91,129.83,129.84,6685.0,98.2654,98.2729,98.2124,98.22,6685.0
2015-07-31 10:55:00,129.85,129.87,129.79,129.86,9717.0,98.2275,98.2427,98.1822,98.2351,9717.0
2015-07-31 11:00:00,129.82,129.84,129.78,129.8,5061.0,98.2048,98.22,98.1746,98.1897,5061.0
2015-07-31 11:05:00,129.82,130.07,129.82,129.87,8737.0,98.2048,98.394,98.2048,98.2427,8737.0
2015-07-31 11:10:00,129.94,129.95,129.78,129.8,3685.0,98.2956,98.3032,98.1746,98.1897,3685.0
2015-07-31 11:15:00,129.8,130.0,129.8,129.93,8828.0,98.1897,98.341,98.1897,98.2881,8828.0
2015-07-31 11:20:00,129.96,129.97,129.73,129.81,11495.0,98.3108,98.3183,98.1368,98.1973,11495.0
2015-07-31 11:25:00,129.82,130.04,129.82,130.04,4291.0,98.2048,98.3713,98.2048,98.3713,4291.0
2015-07-31 11:30:00,130.01,130.07,129.91,130.03,8293.0,98.3486,98.394,98.2729,98.3637,8293.0
2015-07-31 11:35:00,130.04,130.09,130.03,130.03,2923.0,98.3713,98.4091,98.3637,98.3637,2923.0
2015-07-31 11:40:00,130.06,130.06,129.96,129.99,11918.0,98.3864,98.3864,98.3108,98.3334,11918.0
2015-07-31 11:45:00,130.0,130.04,129.94,129.98,7250.0,98.341,98.3713,98.2956,98.3259,7250.0
2015-07-31 11:50:00,129.94,129.98,129.78,129.81,7520.0,98.2956,98.3259,98.1746,98.1973,7520.0
2015-07-31 11:55:00,129.78,129.86,129.7,129.83,9884.0,98.1746,98.2351,98.1141,98.2124,9884.0
2015-07-31 12:00:00,129.84,129.96,129.76,129.95,7450.0,98.22,98.3108,98.1595,98.3032,7450.0
2015-07-31 12:05:00,129.91,130.0,129.91,130.0,3592.0,98.2729,98.341,98.2729,98.341,3592.0
2015-07-31 12:10:00,129.99,130.01,129.95,129.95,14845.0,98.3334,98.3486,98.3032,98.3032,14845.0
2015-07-31 12:15:00,129.94,130.05,129.94,129.98,3287.0,98.2956,98.3788,98.2956,98.3259,3287.0
2015-07-31 12:20:00,129.96,129.97,129.89,129.89,7360.0,98.3108,98.3183,98.2578,98.2578,7360.0
2015-07-31 12:25:00,129.89,130.05,129.86,129.98,4545.0,98.2578,98.3788,98.2351,98.3259,4545.0
2015-07-31 12:30:00,130.06,130.07,129.97,130.02,4312.0,98.3864,98.394,98.3183,98.3561,4312.0
2015-07-31 12:35:00,130.04,130.04,129.78,129.78,6590.0,98.3713,98.3713,98.1746,98.1746,6590.0
2015-07-31 12:40:00,129.83,129.98,129.83,129.95,5385.0,98.2124,98.3259,98.2124,98.3032,5385.0
2015-07-31 12:45:00,129.9,129.93,129.83,129.86,3700.0,98.2654,98.2881,98.2124,98.2351,3700.0
2015-07-31 12:50:00,129.84,129.94,129.8,129.94,4250.0,98.22,98.2956,98.1897,98.2956,4250.0
2015-07-31 12:55:00,129.94,129.95,129.79,129.84,5702.0,98.2956,98.3032,98.1822,98.22,5702.0
2015-07-31 13:00:00,129.83,129.93,129.83,129.91,4200.0,98.2124,98.2881,98.2124,98.2729,4200.0
2015-07-31 13:05:00,129.87,129.88,129.77,129.81,5167.0,98.2427,98.2502,98.167,98.1973,5167.0
2015-07-31 13:10:00,129.81,129.83,129.74,129.78,7717.0,98.1973,98.2124,98.1443,98.1746,7717.0
2015-07-31 13:15:00,129.75,129.87,129.72,129.84,6800.0,98.1519,98.2427,98.1292,98.22,6800.0
2015-07-31 13:20:00,129.78,129.86,129.78,129.86,5483.0,98.1746,98.2351,98.1746,98.2351,5483.0
2015-07-31 13:25:00,129.86,129.87,129.67,129.72,15550.0,98.2351,98.2427,98.0914,98.1292,15550.0
2015-07-31 13:30:00,129.73,129.73,129.63,129.69,7722.0,98.1368,98.1368,98.0611,98.1065,7722.0
2015-07-31 13:35:00,129.67,129.67,129.55,129.57,14322.0,98.0914,98.0914,98.0006,98.0157,14322.0
2015-07-31 13:40:00,129.59,129.61,129.45,129.48,11821.0,98.0309,98.046,97.925,97.9476,11821.0
2015-07-31 13:45:00,129.47,129.54,129.45,129.48,7419.0,97.9401,97.993,97.925,97.9476,7419.0
2015-07-31 13:50:00,129.48,129.5,129.44,129.47,8721.0,97.9476,97.9628,97.9174,97.9401,8721.0
2015-07-31 13:55:00,129.49,129.53,129.46,129.46,6900.0,97.9552,97.9855,97.9325,97.9325,6900.0
2015-07-31 14:00:00,129.47,129.69,129.46,129.62,11303.0,97.9401,98.1065,97.9325,98.0536,11303.0
2015-07-31 14:05:00,129.61,129.79,129.61,129.74,12150.0,98.046,98.1822,98.046,98.1443,12150.0
2015-07-31 14:10:00,129.73,129.78,129.69,129.74,6731.0,98.1368,98.1746,98.1065,98.1443,6731.0
2015-07-31 14:15:00,129.73,129.78,129.66,129.75,65019.0,98.1368,98.1746,98.0838,98.1519,65019.0
2015-07-31 14:20:00,129.76,129.76,129.56,129.65,14592.0,98.1595,98.1595,98.0082,98.0762,14592.0
2015-07-31 14:25:00,129.63,129.67,129.6,129.61,10041.0,98.0611,98.0914,98.0384,98.046,10041.0
2015-07-31 14:30:00,129.61,129.62,129.55,129.55,8156.0,98.046,98.0536,98.0006,98.0006,8156.0
2015-07-31 14:35:00,129.54,129.56,129.47,129.56,13741.0,97.993,98.0082,97.9401,98.0082,13741.0
2015-07-31 14:40:00,129.56,129.56,129.44,129.51,12010.0,98.0082,98.0082,97.9174,97.9703,12010.0
2015-07-31 14:45:00,129.53,129.53,129.26,129.46,38303.0,97.9855,97.9855,97.7812,97.9325,38303.0
2015-07-31 14:50:00,129.45,129.49,129.35,129.43,23567.0,97.925,97.9552,97.8493,97.9098,23567.0
2015-07-31 14:55:00,129.45,129.48,129.41,129.45,14105.0,97.925,97.9476,97.8947,97.925,14105.0
2015-07-31 15:00:00,129.43,129.51,129.43,129.47,11760.0,97.9098,97.9703,97.9098,97.9401,11760.0
2015-07-31 15:05:00,129.49,129.49,129.37,129.39,17588.0,97.9552,97.9552,97.8644,97.8796,17588.0
2015-07-31 15:10:00,129.42,129.42,129.35,129.39,10147.0,97.9023,97.9023,97.8493,97.8796,10147.0
2015-07-31 15:15:00,129.35,129.41,129.33,129.41,21607.0,97.8493,97.8947,97.8342,97.8947,21607.0
2015-07-31 15:20:00,129.41,129.43,129.31,129.32,29976.0,97.8947,97.9098,97.819,97.8266,29976.0
2015-07-31 15:25:00,129.33,129.36,129.21,129.25,20865.0,97.8342,97.8569,97.7434,97.7737,20865.0
2015-07-31 15:30:00,129.26,129.33,129.26,129.27,18387.0,97.7812,97.8342,97.7812,97.7888,18387.0
2015-07-31 15:35:00,129.27,129.32,129.19,129.3,22657.0,97.7888,97.8266,97.7283,97.8115,22657.0
2015-07-31 15:40:00,129.31,129.32,129.21,129.26,21918.0,97.819,97.8266,97.7434,97.7812,21918.0
2015-07-31 15:45:00,129.26,129.31,129.22,129.29,23565.0,97.7812,97.819,97.751,97.8039,23565.0
2015-07-31 15:50:00,129.27,129.39,129.21,129.39,36728.0,97.7888,97.8796,97.7434,97.8796,36728.0
2015-07-31 15:55:00,129.39,129.55,129.36,129.53,82484.0,97.8796,98.0006,97.8569,97.9855,82484.0
2015-08-03 09:30:00,129.42,129.51,129.0,129.37,34373.0,97.9023,97.9703,97.5845,97.8644,34373.0
2015-08-03 09:35:00,129.37,129.39,128.58,128.99,19095.0,97.8644,97.8796,97.2668,97.577,19095.0
2015-08-03 09:40:00,128.84,129.11,128.75,128.87,33273.0,97.4635,97.6678,97.3954,97.4862,33273.0
2015-08-03 09:45:00,128.95,129.03,128.83,128.96,15520.0,97.5467,97.6072,97.4559,97.5543,15520.0
2015-08-03 09:50:00,128.97,129.21,128.9,129.05,13304.0,97.5618,97.7434,97.5089,97.6224,13304.0
2015-08-03 09:55:00,129.08,129.44,129.04,129.36,15444.0,97.6451,97.9174,97.6148,97.8569,15444.0
2015-08-03 10:00:00,129.29,129.6,129.29,129.51,8009.0,97.8039,98.0384,97.8039,97.9703,8009.0
2015-08-03 10:05:00,129.4,129.45,129.26,129.44,9056.0,97.8871,97.925,97.7812,97.9174,9056.0
2015-08-03 10:10:00,129.42,129.65,129.42,129.57,3900.0,97.9023,98.0762,97.9023,98.0157,3900.0
2015-08-03 10:15:00,129.65,129.66,129.47,129.47,8347.0,98.0762,98.0838,97.9401,97.9401,8347.0
2015-08-03 10:20:00,129.46,129.72,129.46,129.55,12348.0,97.9325,98.1292,97.9325,98.0006,12348.0
2015-08-03 10:25:00,129.55,129.56,129.24,129.32,49931.0,98.0006,98.0082,97.7661,97.8266,49931.0
2015-08-03 10:30:00,129.31,129.32,129.17,129.28,8268.0,97.819,97.8266,97.7131,97.7964,8268.0
2015-08-03 10:35:00,129.29,129.37,129.14,129.32,6330.0,97.8039,97.8644,97.6904,97.8266,6330.0
2015-08-03 10:40:00,129.32,129.48,129.3,129.47,5780.0,97.8266,97.9476,97.8115,97.9401,5780.0
2015-08-03 10:45:00,129.44,129.76,129.41,129.76,15212.0,97.9174,98.1595,97.8947,98.1595,15212.0
2015-08-03 10:50:00,129.78,129.9,129.69,129.8,16350.0,98.1746,98.2654,98.1065,98.1897,16350.0
2015-08-03 10:55:00,129.82,129.97,129.78,129.81,17440.0,98.2048,98.3183,98.1746,98.1973,17440.0
2015-08-03 11:00:00,129.81,129.88,129.6,129.6,10852.0,98.1973,98.2502,98.0384,98.0384,10852.0
2015-08-03 11:05:00,129.61,129.63,129.42,129.53,7746.0,98.046,98.0611,97.9023,97.9855,7746.0
2015-08-03 11:10:00,129.5,129.7,129.47,129.66,10765.0,97.9628,98.1141,97.9401,98.0838,10765.0
2015-08-03 11:15:00,129.71,129.81,129.6,129.74,35099.0,98.1216,98.1973,98.0384,98.1443,35099.0
2015-08-03 11:20:00,129.75,129.77,129.56,129.59,5749.0,98.1519,98.167,98.0082,98.0309,5749.0
2015-08-03 11:25:00,129.6,129.65,129.42,129.47,23406.0,98.0384,98.0762,97.9023,97.9401,23406.0
2015-08-03 11:30:00,129.48,129.66,129.48,129.65,8664.0,97.9476,98.0838,97.9476,98.0762,8664.0
2015-08-03 11:35:00,129.65,129.65,129.4,129.53,28707.0,98.0762,98.0762,97.8871,97.9855,28707.0
2015-08-03 11:40:00,129.53,129.54,129.39,129.41,22169.0,97.9855,97.993,97.8796,97.8947,22169.0
2015-08-03 11:45:00,129.39,129.47,129.38,129.46,19386.0,97.8796,97.9401,97.872,97.9325,19386.0
2015-08-03 11:50:00,129.44,129.48,129.38,129.47,10505.0,97.9174,97.9476,97.872,97.9401,10505.0
2015-08-03 11:55:00,129.47,129.48,129.35,129.37,33152.0,97.9401,97.9476,97.8493,97.8644,33152.0
2015-08-03 12:00:00,129.37,129.43,129.33,129.42,10465.0,97.8644,97.9098,97.8342,97.9023,10465.0
2015-08-03 12:05:00,129.38,129.4,129.33,129.36,4462.0,97.872,97.8871,97.8342,97.8569,4462.0
2015-08-03 12:10:00,129.36,129.39,129.27,129.27,17115.0,97.8569,97.8796,97.7888,97.7888,17115.0
2015-08-03 12:15:00,129.26,129.29,129.09,129.09,10868.0,97.7812,97.8039,97.6526,97.6526,10868.0
2015-08-03 12:20:00,129.07,129.14,129.03,129.11,8705.0,97.6375,97.6904,97.6072,97.6678,8705.0
2015-08-03 12:25:00,129.11,129.16,129.11,129.14,7365.0,97.6678,97.7056,97.6678,97.6904,7365.0
2015-08-03 12:30:00,129.12,129.12,128.9,128.94,16833.0,97.6753,97.6753,97.5089,97.5392,16833.0
2015-08-03 12:35:00,128.92,128.98,128.87,128.97,7789.0,97.524,97.5694,97.4862,97.5618,7789.0
2015-08-03 12:40:00,128.94,128.98,128.89,128.97,21599.0,97.5392,97.5694,97.5013,97.5618,21599.0
2015-08-03 12:45:00,128.92,128.97,128.87,128.92,14458.0,97.524,97.5618,97.4862,97.524,14458.0
2015-08-03 12:50:00,128.91,128.99,128.86,128.87,19030.0,97.5165,97.577,97.4786,97.4862,19030.0
2015-08-03 12:55:00,128.87,128.88,128.74,128.74,21622.0,97.4862,97.4938,97.3879,97.3879,21622.0
2015-08-03 13:00:00,128.76,128.8,128.69,128.77,12746.0,97.403,97.4332,97.35,97.4106,12746.0
2015-08-03 13:05:00,128.77,128.79,128.72,128.73,19350.0,97.4106,97.4257,97.3727,97.3803,19350.0
2015-08-03 13:10:00,128.73,128.8,128.69,128.75,27378.0,97.3803,97.4332,97.35,97.3954,27378.0
2015-08-03 13:15:00,128.76,128.81,128.72,128.72,17283.0,97.403,97.4408,97.3727,97.3727,17283.0
2015-08-03 13:20:00,128.71,128.84,128.68,128.76,21192.0,97.3652,97.4635,97.3425,97.403,21192.0
2015-08-03 13:25:00,128.75,128.84,128.74,128.74,9600.0,97.3954,97.4635,97.3879,97.3879,9600.0
2015-08-03 13:30:00,128.75,128.79,128.71,128.76,12728.0,97.3954,97.4257,97.3652,97.403,12728.0
2015-08-03 13:35:00,128.76,128.79,128.72,128.79,17316.0,97.403,97.4257,97.3727,97.4257,17316.0
2015-08-03 13:40:00,128.74,128.87,128.72,128.73,25567.0,97.3879,97.4862,97.3727,97.3803,25567.0
2015-08-03 13:45:00,128.73,128.87,128.71,128.83,12436.0,97.3803,97.4862,97.3652,97.4559,12436.0
2015-08-03 13:50:00,128.84,128.84,128.73,128.77,10618.0,97.4635,97.4635,97.3803,97.4106,10618.0
2015-08-03 13:55:00,128.77,128.77,128.6,128.64,30989.0,97.4106,97.4106,97.282,97.3122,30989.0
2015-08-03 14:00:00,128.62,128.75,128.59,128.71,16940.0,97.2971,97.3954,97.2744,97.3652,16940.0
2015-08-03 14:05:00,128.72,128.72,128.61,128.68,21978.0,97.3727,97.3727,97.2895,97.3425,21978.0
2015-08-03 14:10:00,128.69,128.7,128.6,128.65,18593.0,97.35,97.3576,97.282,97.3198,18593.0
2015-08-03 14:15:00,128.63,128.75,128.62,128.64,10900.0,97.3046,97.3954,97.2971,97.3122,10900.0
2015-08-03 14:20:00,128.63,128.68,128.59,128.64,15095.0,97.3046,97.3425,97.2744,97.3122,15095.0
2015-08-03 14:25:00,128.64,128.68,128.57,128.65,32148.0,97.3122,97.3425,97.2593,97.3198,32148.0
2015-08-03 14:30:00,128.64,128.66,128.59,128.66,23015.0,97.3122,97.3273,97.2744,97.3273,23015.0
2015-08-03 14:35:00,128.67,128.73,128.6,128.73,20571.0,97.3349,97.3803,97.282,97.3803,20571.0
2015-08-03 14:40:00,128.72,128.74,128.58,128.64,26402.0,97.3727,97.3879,97.2668,97.3122,26402.0
2015-08-03 14:45:00,128.63,128.67,128.46,128.47,21916.0,97.3046,97.3349,97.176,97.1836,21916.0
2015-08-03 14:50:00,128.46,128.48,128.32,128.35,10478.0,97.176,97.1912,97.0701,97.0928,10478.0
2015-08-03 14:55:00,128.38,128.38,128.2,128.24,17221.0,97.1155,97.1155,96.9794,97.0096,17221.0
2015-08-03 15:00:00,128.25,128.27,128.2,128.25,16540.0,97.0172,97.0323,96.9794,97.0172,16540.0
2015-08-03 15:05:00,128.26,128.29,128.12,128.19,59118.0,97.0248,97.0474,96.9188,96.9718,59118.0
2015-08-03 15:10:00,128.15,128.22,128.11,128.2,46772.0,96.9415,96.9945,96.9113,96.9794,46772.0
2015-08-03 15:15:00,128.19,128.2,128.04,128.14,49477.0,96.9718,96.9794,96.8583,96.934,49477.0
2015-08-03 15:20:00,128.11,128.21,128.08,128.2,27009.0,96.9113,96.9869,96.8886,96.9794,27009.0
2015-08-03 15:25:00,128.19,128.23,128.14,128.2,43771.0,96.9718,97.0021,96.934,96.9794,43771.0
2015-08-03 15:30:00,128.19,128.27,128.16,128.23,17160.0,96.9718,97.0323,96.9491,97.0021,17160.0
2015-08-03 15:35:00,128.23,128.45,128.21,128.38,18205.0,97.0021,97.1685,96.9869,97.1155,18205.0
2015-08-03 15:40:00,128.44,128.65,128.33,128.64,45695.0,97.1609,97.3198,97.0777,97.3122,45695.0
2015-08-03 15:45:00,128.63,128.63,128.44,128.45,26614.0,97.3046,97.3046,97.1609,97.1685,26614.0
2015-08-03 15:50:00,128.46,128.52,128.38,128.5,39860.0,97.176,97.2214,97.1155,97.2063,39860.0
2015-08-03 15:55:00,128.5,128.65,128.47,128.63,59500.0,97.2063,97.3198,97.1836,97.3046,59500.0
2015-08-04 09:30:00,127.5,127.84,127.02,127.59,102560.0,96.4498,96.707,96.0867,96.5179,102560.0
2015-08-04 09:35:00,127.67,127.99,127.54,127.58,38958.0,96.5784,96.8205,96.4801,96.5104,38958.0
2015-08-04 09:40:00,127.56,127.56,126.77,126.77,45848.0,96.4952,96.4952,95.8976,95.8976,45848.0
2015-08-04 09:45:00,126.83,127.16,126.41,127.14,43638.0,95.943,96.1926,95.6253,96.1775,43638.0
2015-08-04 09:50:00,127.1,127.27,126.76,126.81,38273.0,96.1473,96.2759,95.8901,95.9279,38273.0
2015-08-04 09:55:00,126.78,126.89,126.47,126.65,29399.0,95.9052,95.9884,95.6707,95.8068,29399.0
2015-08-04 10:00:00,126.66,126.74,126.3,126.38,34245.0,95.8144,95.8749,95.5421,95.6026,34245.0
2015-08-04 10:05:00,126.39,126.76,126.17,126.76,19761.0,95.6102,95.8901,95.4437,95.8901,19761.0
2015-08-04 10:10:00,126.72,126.89,126.57,126.86,43032.0,95.8598,95.9884,95.7463,95.9657,43032.0
2015-08-04 10:15:00,126.86,126.86,126.46,126.6,31395.0,95.9657,95.9657,95.6631,95.769,31395.0
2015-08-04 10:20:00,126.53,126.85,126.52,126.6,55172.0,95.7161,95.9581,95.7085,95.769,55172.0
2015-08-04 10:25:00,126.57,126.8,126.56,126.72,26127.0,95.7463,95.9203,95.7388,95.8598,26127.0
2015-08-04 10:30:00,126.72,127.03,126.72,127.0,22818.0,95.8598,96.0943,95.8598,96.0716,22818.0
2015-08-04 10:35:00,127.04,127.11,126.79,126.83,12875.0,96.1019,96.1548,95.9127,95.943,12875.0
2015-08-04 10:40:00,126.8,126.84,126.62,126.83,23812.0,95.9203,95.9506,95.7841,95.943,23812.0
2015-08-04 10:45:00,126.78,127.24,126.77,127.17,14424.0,95.9052,96.2532,95.8976,96.2002,14424.0
2015-08-04 10:50:00,127.17,127.17,126.91,127.04,18745.0,96.2002,96.2002,96.0035,96.1019,18745.0
2015-08-04 10:55:00,127.1,127.15,126.92,127.11,18530.0,96.1473,96.1851,96.0111,96.1548,18530.0
2015-08-04 11:00:00,127.12,127.35,127.11,127.23,11070.0,96.1624,96.3364,96.1548,96.2456,11070.0
2015-08-04 11:05:00,127.29,127.5,127.24,127.24,20979.0,96.291,96.4498,96.2532,96.2532,20979.0
2015-08-04 11:10:00,127.23,127.42,127.17,127.37,15653.0,96.2456,96.3893,96.2002,96.3515,15653.0
2015-08-04 11:15:00,127.37,127.37,127.09,127.13,3890.0,96.3515,96.3515,96.1397,96.1699,3890.0
2015-08-04 11:20:00,127.15,127.15,126.93,126.96,26497.0,96.1851,96.1851,96.0187,96.0413,26497.0
2015-08-04 11:25:00,126.93,127.01,126.9,126.97,19680.0,96.0187,96.0792,95.996,96.0489,19680.0
2015-08-04 11:30:00,126.97,126.99,126.59,126.61,41113.0,96.0489,96.064,95.7615,95.7766,41113.0
2015-08-04 11:35:00,126.6,126.87,126.6,126.65,48168.0,95.769,95.9733,95.769,95.8068,48168.0
2015-08-04 11:40:00,126.62,126.75,126.59,126.74,17208.0,95.7841,95.8825,95.7615,95.8749,17208.0
2015-08-04 11:45:00,126.72,126.74,126.61,126.68,9491.0,95.8598,95.8749,95.7766,95.8295,9491.0
2015-08-04 11:50:00,126.64,126.78,126.5,126.5,63718.0,95.7993,95.9052,95.6934,95.6934,63718.0
2015-08-04 11:55:00,126.52,126.53,126.24,126.26,23552.0,95.7085,95.7161,95.4967,95.5118,23552.0
2015-08-04 12:00:00,126.27,126.46,126.27,126.46,6480.0,95.5194,95.6631,95.5194,95.6631,6480.0
2015-08-04 12:05:00,126.49,126.56,126.43,126.44,7483.0,95.6858,95.7388,95.6404,95.648,7483.0
2015-08-04 12:10:00,126.49,126.57,126.49,126.55,3872.0,95.6858,95.7463,95.6858,95.7312,3872.0
2015-08-04 12:15:00,126.55,126.56,126.31,126.37,7473.0,95.7312,95.7388,95.5496,95.595,7473.0
2015-08-04 12:20:00,126.38,126.4,126.21,126.25,9806.0,95.6026,95.6177,95.474,95.5043,9806.0
2015-08-04 12:25:00,126.21,126.37,126.18,126.29,12226.0,95.474,95.595,95.4513,95.5345,12226.0
2015-08-04 12:30:00,126.29,126.29,126.16,126.16,14607.0,95.5345,95.5345,95.4362,95.4362,14607.0
2015-08-04 12:35:00,126.18,126.18,126.1,126.12,9928.0,95.4513,95.4513,95.3908,95.4059,9928.0
2015-08-04 12:40:00,126.1,126.11,125.96,125.96,11393.0,95.3908,95.3983,95.2849,95.2849,11393.0
2015-08-04 12:45:00,125.99,126.29,125.99,126.27,15768.0,95.3076,95.5345,95.3076,95.5194,15768.0
2015-08-04 12:50:00,126.27,126.33,126.2,126.29,7031.0,95.5194,95.5648,95.4664,95.5345,7031.0
2015-08-04 12:55:00,126.32,126.41,126.3,126.39,3400.0,95.5572,95.6253,95.5421,95.6102,3400.0
2015-08-04 13:00:00,126.37,126.38,126.21,126.21,10296.0,95.595,95.6026,95.474,95.474,10296.0
2015-08-04 13:05:00,126.21,126.21,126.08,126.08,11015.0,95.474,95.474,95.3757,95.3757,11015.0
2015-08-04 13:10:00,126.12,126.12,125.76,125.87,32366.0,95.4059,95.4059,95.1336,95.2168,32366.0
2015-08-04 13:15:00,125.88,126.05,125.86,126.02,6205.0,95.2244,95.353,95.2092,95.3303,6205.0
2015-08-04 13:20:00,126.06,126.06,125.97,126.01,7528.0,95.3605,95.3605,95.2924,95.3227,7528.0
2015-08-04 13:25:00,125.97,126.01,125.75,125.8,16523.0,95.2924,95.3227,95.126,95.1638,16523.0
2015-08-04 13:30:00,125.77,126.2,125.76,126.2,11609.0,95.1411,95.4664,95.1336,95.4664,11609.0
2015-08-04 13:35:00,126.16,126.24,126.15,126.19,7175.0,95.4362,95.4967,95.4286,95.4589,7175.0
2015-08-04 13:40:00,126.17,126.18,126.05,126.05,7818.0,95.4437,95.4513,95.353,95.353,7818.0
2015-08-04 13:45:00,126.05,126.08,125.75,125.75,13259.0,95.353,95.3757,95.126,95.126,13259.0
2015-08-04 13:50:00,125.74,125.77,125.59,125.62,11326.0,95.1185,95.1411,95.005,95.0277,11326.0
2015-08-04 13:55:00,125.61,125.78,125.61,125.74,9436.0,95.0201,95.1487,95.0201,95.1185,9436.0
2015-08-04 14:00:00,125.73,125.98,125.72,125.96,16712.0,95.1109,95.3,95.1033,95.2849,16712.0
2015-08-04 14:05:00,125.95,125.95,125.75,125.86,18333.0,95.2773,95.2773,95.126,95.2092,18333.0
2015-08-04 14:10:00,125.88,125.88,125.6,125.69,10358.0,95.2244,95.2244,95.0125,95.0806,10358.0
2015-08-04 14:15:00,125.66,125.88,125.66,125.88,14948.0,95.0579,95.2244,95.0579,95.2244,14948.0
2015-08-04 14:20:00,125.91,125.97,125.82,125.87,12984.0,95.2471,95.2924,95.179,95.2168,12984.0
2015-08-04 14:25:00,125.91,125.97,125.87,125.93,8379.0,95.2471,95.2924,95.2168,95.2622,8379.0
2015-08-04 14:30:00,125.93,125.94,125.74,125.83,14685.0,95.2622,95.2697,95.1185,95.1865,14685.0
2015-08-04 14:35:00,125.81,125.98,125.78,125.98,8577.0,95.1714,95.3,95.1487,95.3,8577.0
2015-08-04 14:40:00,125.94,125.96,125.85,125.96,13424.0,95.2697,95.2849,95.2017,95.2849,13424.0
2015-08-04 14:45:00,125.96,126.08,125.91,126.07,15428.0,95.2849,95.3757,95.2471,95.3681,15428.0
2015-08-04 14:50:00,126.05,126.07,125.94,125.94,12970.0,95.353,95.3681,95.2697,95.2697,12970.0
2015-08-04 14:55:00,125.95,125.97,125.78,125.84,13135.0,95.2773,95.2924,95.1487,95.1941,13135.0
2015-08-04 15:00:00,125.86,125.97,125.78,125.83,22739.0,95.2092,95.2924,95.1487,95.1865,22739.0
2015-08-04 15:05:00,125.81,125.99,125.81,125.97,7333.0,95.1714,95.3076,95.1714,95.2924,7333.0
2015-08-04 15:10:00,125.97,125.97,125.82,125.94,16146.0,95.2924,95.2924,95.179,95.2697,16146.0
2015-08-04 15:15:00,125.94,125.99,125.85,125.87,15502.0,95.2697,95.3076,95.2017,95.2168,15502.0
2015-08-04 15:20:00,125.86,125.91,125.84,125.89,21898.0,95.2092,95.2471,95.1941,95.2319,21898.0
2015-08-04 15:25:00,125.89,125.91,125.83,125.88,27494.0,95.2319,95.2471,95.1865,95.2244,27494.0
2015-08-04 15:30:00,125.87,125.88,125.7,125.71,42679.0,95.2168,95.2244,95.0882,95.0958,42679.0
2015-08-04 15:35:00,125.69,125.73,125.65,125.67,23658.0,95.0806,95.1109,95.0504,95.0655,23658.0
2015-08-04 15:40:00,125.68,125.8,125.65,125.76,26842.0,95.0731,95.1638,95.0504,95.1336,26842.0
2015-08-04 15:45:00,125.78,125.81,125.72,125.75,29137.0,95.1487,95.1714,95.1033,95.126,29137.0
2015-08-04 15:50:00,125.75,125.8,125.72,125.77,30951.0,95.126,95.1638,95.1033,95.1411,30951.0
2015-08-04 15:55:00,125.78,126.05,125.69,126.0,79063.0,95.1487,95.353,95.0806,95.3151,79063.0
2015-08-05 09:30:00,127.57,128.46,127.54,128.07,55401.0,96.5028,97.176,96.4801,96.881,55401.0
2015-08-05 09:35:00,128.18,128.28,127.7,128.18,25062.0,96.9642,97.0399,96.6011,96.9642,25062.0
2015-08-05 09:40:00,128.21,128.72,128.16,128.71,22667.0,96.9869,97.3727,96.9491,97.3652,22667.0
2015-08-05 09:45:00,128.68,128.86,128.57,128.74,20573.0,97.3425,97.4786,97.2593,97.3879,20573.0
2015-08-05 09:50:00,128.78,128.82,128.57,128.6,24711.0,97.4181,97.4484,97.2593,97.282,24711.0
2015-08-05 09:55:00,128.69,128.72,128.3,128.36,18570.0,97.35,97.3727,97.055,97.1004,18570.0
2015-08-05 10:00:00,128.37,128.38,127.95,128.27,33164.0,97.108,97.1155,96.7903,97.0323,33164.0
2015-08-05 10:05:00,128.18,128.38,128.18,128.33,13164.0,96.9642,97.1155,96.9642,97.0777,13164.0
2015-08-05 10:10:00,128.33,128.47,128.31,128.46,33739.0,97.0777,97.1836,97.0626,97.176,33739.0
2015-08-05 10:15:00,128.39,128.47,128.37,128.47,5673.0,97.1231,97.1836,97.108,97.1836,5673.0
2015-08-05 10:20:00,128.47,128.68,128.43,128.64,11525.0,97.1836,97.3425,97.1534,97.3122,11525.0
2015-08-05 10:25:00,128.64,129.0,128.6,128.95,41206.0,97.3122,97.5845,97.282,97.5467,41206.0
2015-08-05 10:30:00,128.95,129.0,128.74,128.79,14157.0,97.5467,97.5845,97.3879,97.4257,14157.0
2015-08-05 10:35:00,128.76,128.92,128.7,128.76,10080.0,97.403,97.524,97.3576,97.403,10080.0
2015-08-05 10:40:00,128.75,128.92,128.74,128.8,6418.0,97.3954,97.524,97.3879,97.4332,6418.0
2015-08-05 10:45:00,128.79,128.87,128.75,128.85,6648.0,97.4257,97.4862,97.3954,97.4711,6648.0
2015-08-05 10:50:00,128.83,128.86,128.8,128.82,5318.0,97.4559,97.4786,97.4332,97.4484,5318.0
2015-08-05 10:55:00,128.82,128.86,128.59,128.61,87103.0,97.4484,97.4786,97.2744,97.2895,87103.0
2015-08-05 11:00:00,128.57,128.68,128.41,128.41,6724.0,97.2593,97.3425,97.1382,97.1382,6724.0
2015-08-05 11:05:00,128.46,128.46,128.32,128.42,3900.0,97.176,97.176,97.0701,97.1458,3900.0
2015-08-05 11:10:00,128.43,128.46,128.22,128.26,13714.0,97.1534,97.176,96.9945,97.0248,13714.0
2015-08-05 11:15:00,128.3,128.39,128.29,128.33,8284.0,97.055,97.1231,97.0474,97.0777,8284.0
2015-08-05 11:20:00,128.39,128.66,128.33,128.65,2982.0,97.1231,97.3273,97.0777,97.3198,2982.0
2015-08-05 11:25:00,128.68,128.77,128.65,128.77,7350.0,97.3425,97.4106,97.3198,97.4106,7350.0
2015-08-05 11:30:00,128.77,128.82,128.66,128.66,8541.0,97.4106,97.4484,97.3273,97.3273,8541.0
2015-08-05 11:35:00,128.67,128.67,128.45,128.48,6403.0,97.3349,97.3349,97.1685,97.1912,6403.0
2015-08-05 11:40:00,128.46,128.48,128.29,128.31,4609.0,97.176,97.1912,97.0474,97.0626,4609.0
2015-08-05 11:45:00,128.34,128.47,128.33,128.47,8669.0,97.0853,97.1836,97.0777,97.1836,8669.0
2015-08-05 11:50:00,128.43,128.47,128.22,128.22,6929.0,97.1534,97.1836,96.9945,96.9945,6929.0
2015-08-05 11:55:00,128.2,128.24,127.95,128.03,6908.0,96.9794,97.0096,96.7903,96.8508,6908.0
2015-08-05 12:00:00,128.02,128.12,127.96,128.08,18898.0,96.8432,96.9188,96.7978,96.8886,18898.0
2015-08-05 12:05:00,128.09,128.25,128.08,128.18,3227.0,96.8962,97.0172,96.8886,96.9642,3227.0
2015-08-05 12:10:00,128.18,128.2,128.12,128.14,4267.0,96.9642,96.9794,96.9188,96.934,4267.0
2015-08-05 12:15:00,128.11,128.11,127.9,127.93,4698.0,96.9113,96.9113,96.7524,96.7751,4698.0
2015-08-05 12:20:00,127.95,127.97,127.85,127.86,3665.0,96.7903,96.8054,96.7146,96.7222,3665.0
2015-08-05 12:25:00,127.75,127.95,127.7,127.92,7635.0,96.639,96.7903,96.6011,96.7676,7635.0
2015-08-05 12:30:00,127.93,127.93,127.77,127.81,5000.0,96.7751,96.7751,96.6541,96.6843,5000.0
2015-08-05 12:35:00,127.84,127.92,127.78,127.92,7562.0,96.707,96.7676,96.6617,96.7676,7562.0
2015-08-05 12:40:00,127.9,127.93,127.6,127.69,11406.0,96.7524,96.7751,96.5255,96.5936,11406.0
2015-08-05 12:45:00,127.67,127.73,127.57,127.72,6795.0,96.5784,96.6238,96.5028,96.6163,6795.0
2015-08-05 12:50:00,127.74,127.78,127.69,127.71,10492.0,96.6314,96.6617,96.5936,96.6087,10492.0
2015-08-05 12:55:00,127.73,128.0,127.73,127.96,4975.0,96.6238,96.8281,96.6238,96.7978,4975.0
2015-08-05 13:00:00,127.96,127.96,127.78,127.78,7281.0,96.7978,96.7978,96.6617,96.6617,7281.0
2015-08-05 13:05:00,127.78,128.02,127.76,128.0,10026.0,96.6617,96.8432,96.6465,96.8281,10026.0
2015-08-05 13:10:00,127.98,128.0,127.82,127.83,7182.0,96.8129,96.8281,96.6919,96.6995,7182.0
2015-08-05 13:15:00,127.86,127.86,127.62,127.73,7569.0,96.7222,96.7222,96.5406,96.6238,7569.0
2015-08-05 13:20:00,127.74,127.77,127.69,127.76,3096.0,96.6314,96.6541,96.5936,96.6465,3096.0
2015-08-05 13:25:00,127.77,127.78,127.66,127.74,7830.0,96.6541,96.6617,96.5709,96.6314,7830.0
2015-08-05 13:30:00,127.76,127.79,127.65,127.67,3570.0,96.6465,96.6692,96.5633,96.5784,3570.0
2015-08-05 13:35:00,127.69,127.83,127.65,127.82,8320.0,96.5936,96.6995,96.5633,96.6919,8320.0
2015-08-05 13:40:00,127.84,128.09,127.83,128.08,11164.0,96.707,96.8962,96.6995,96.8886,11164.0
2015-08-05 13:45:00,128.06,128.15,128.03,128.08,7655.0,96.8735,96.9415,96.8508,96.8886,7655.0
2015-08-05 13:50:00,128.09,128.12,127.91,127.92,9005.0,96.8962,96.9188,96.76,96.7676,9005.0
2015-08-05 13:55:00,127.95,128.08,127.9,127.94,17830.0,96.7903,96.8886,96.7524,96.7827,17830.0
2015-08-05 14:00:00,127.87,128.04,127.83,128.01,12985.0,96.7297,96.8583,96.6995,96.8356,12985.0
2015-08-05 14:05:00,127.99,128.17,127.89,128.17,25861.0,96.8205,96.9567,96.7449,96.9567,25861.0
2015-08-05 14:10:00,128.14,128.14,128.0,128.07,3297.0,96.934,96.934,96.8281,96.881,3297.0
2015-08-05 14:15:00,128.04,128.08,128.0,128.02,12707.0,96.8583,96.8886,96.8281,96.8432,12707.0
2015-08-05 14:20:00,128.03,128.03,127.89,127.94,4715.0,96.8508,96.8508,96.7449,96.7827,4715.0
2015-08-05 14:25:00,127.96,128.21,127.92,128.15,9855.0,96.7978,96.9869,96.7676,96.9415,9855.0
2015-08-05 14:30:00,128.21,128.21,128.14,128.15,7467.0,96.9869,96.9869,96.934,96.9415,7467.0
2015-08-05 14:35:00,128.18,128.18,128.04,128.11,12920.0,96.9642,96.9642,96.8583,96.9113,12920.0
2015-08-05 14:40:00,128.11,128.11,127.95,128.03,7952.0,96.9113,96.9113,96.7903,96.8508,7952.0
2015-08-05 14:45:00,128.06,128.07,128.0,128.07,8208.0,96.8735,96.881,96.8281,96.881,8208.0
2015-08-05 14:50:00,128.05,128.05,127.87,127.89,4110.0,96.8659,96.8659,96.7297,96.7449,4110.0
2015-08-05 14:55:00,127.91,127.91,127.78,127.79,3003.0,96.76,96.76,96.6617,96.6692,3003.0
2015-08-05 15:00:00,127.81,127.91,127.81,127.88,10303.0,96.6843,96.76,96.6843,96.7373,10303.0
2015-08-05 15:05:00,127.88,127.99,127.88,127.97,8880.0,96.7373,96.8205,96.7373,96.8054,8880.0
2015-08-05 15:10:00,127.99,128.04,127.95,127.98,11634.0,96.8205,96.8583,96.7903,96.8129,11634.0
2015-08-05 15:15:00,127.97,127.99,127.92,127.92,13258.0,96.8054,96.8205,96.7676,96.7676,13258.0
2015-08-05 15:20:00,127.93,128.09,127.89,128.08,7534.0,96.7751,96.8962,96.7449,96.8886,7534.0
2015-08-05 15:25:00,128.1,128.13,128.0,128.04,11471.0,96.9037,96.9264,96.8281,96.8583,11471.0
2015-08-05 15:30:00,128.03,128.03,127.87,127.88,10575.0,96.8508,96.8508,96.7297,96.7373,10575.0
2015-08-05 15:35:00,127.89,128.0,127.84,127.88,17295.0,96.7449,96.8281,96.707,96.7373,17295.0
2015-08-05 15:40:00,127.89,128.0,127.86,127.93,11803.0,96.7449,96.8281,96.7222,96.7751,11803.0
2015-08-05 15:45:00,127.93,128.02,127.85,128.02,22811.0,96.7751,96.8432,96.7146,96.8432,22811.0
2015-08-05 15:50:00,128.01,128.01,127.9,127.92,18598.0,96.8356,96.8356,96.7524,96.7676,18598.0
2015-08-05 15:55:00,127.93,127.97,127.83,127.86,39688.0,96.7751,96.8054,96.6995,96.7222,39688.0
2015-08-06 09:30:00,127.86,128.29,127.53,127.55,25359.0,96.7222,97.0474,96.4725,96.4877,25359.0
2015-08-06 09:35:00,127.42,127.5,126.67,126.72,12844.0,96.3893,96.4498,95.822,95.8598,12844.0
2015-08-06 09:40:00,126.76,127.27,126.74,127.01,10342.0,95.8901,96.2759,95.8749,96.0792,10342.0
2015-08-06 09:45:00,127.14,127.4,127.02,127.16,24444.0,96.1775,96.3742,96.0867,96.1926,24444.0
2015-08-06 09:50:00,127.19,127.4,127.07,127.07,15540.0,96.2153,96.3742,96.1246,96.1246,15540.0
2015-08-06 09:55:00,127.13,127.44,126.99,127.34,11187.0,96.1699,96.4045,96.064,96.3288,11187.0
2015-08-06 10:00:00,127.4,127.43,127.22,127.43,8030.0,96.3742,96.3969,96.238,96.3969,8030.0
2015-08-06 10:05:00,127.46,127.66,127.42,127.51,5344.0,96.4196,96.5709,96.3893,96.4574,5344.0
2015-08-06 10:10:00,127.43,127.89,127.41,127.85,9513.0,96.3969,96.7449,96.3818,96.7146,9513.0
2015-08-06 10:15:00,127.81,127.94,127.7,127.89,7683.0,96.6843,96.7827,96.6011,96.7449,7683.0
2015-08-06 10:20:00,127.93,127.93,127.44,127.51,7629.0,96.7751,96.7751,96.4045,96.4574,7629.0
2015-08-06 10:25:00,127.52,127.64,127.5,127.61,4567.0,96.465,96.5557,96.4498,96.5331,4567.0
2015-08-06 10:30:00,127.65,127.82,127.49,127.82,5406.0,96.5633,96.6919,96.4423,96.6919,5406.0
2015-08-06 10:35:00,127.87,128.03,127.79,128.0,1753.0,96.7297,96.8508,96.6692,96.8281,1753.0
2015-08-06 10:40:00,128.02,128.09,127.96,128.02,2997.0,96.8432,96.8962,96.7978,96.8432,2997.0
2015-08-06 10:45:00,128.05,128.21,128.0,128.13,5100.0,96.8659,96.9869,96.8281,96.9264,5100.0
2015-08-06 10:50:00,128.12,128.13,128.0,128.0,5298.0,96.9188,96.9264,96.8281,96.8281,5298.0
2015-08-06 10:55:00,128.02,128.02,127.84,127.86,16322.0,96.8432,96.8432,96.707,96.7222,16322.0
2015-08-06 11:00:00,127.9,127.97,127.87,127.91,3942.0,96.7524,96.8054,96.7297,96.76,3942.0
2015-08-06 11:05:00,127.91,127.94,127.82,127.82,2622.0,96.76,96.7827,96.6919,96.6919,2622.0
2015-08-06 11:10:00,127.88,127.88,127.73,127.73,6272.0,96.7373,96.7373,96.6238,96.6238,6272.0
2015-08-06 11:15:00,127.77,127.86,127.77,127.78,4325.0,96.6541,96.7222,96.6541,96.6617,4325.0
2015-08-06 11:20:00,127.78,127.88,127.75,127.8,3932.0,96.6617,96.7373,96.639,96.6768,3932.0
2015-08-06 11:25:00,127.77,127.77,127.48,127.52,4869.0,96.6541,96.6541,96.4347,96.465,4869.0
2015-08-06 11:30:00,127.5,127.53,127.36,127.36,20595.0,96.4498,96.4725,96.3439,96.3439,20595.0
2015-08-06 11:35:00,127.36,127.36,127.24,127.3,5392.0,96.3439,96.3439,96.2532,96.2985,5392.0
2015-08-06 11:40:00,127.31,127.33,127.26,127.27,13165.0,96.3061,96.3212,96.2683,96.2759,13165.0
2015-08-06 11:45:00,127.24,127.26,127.08,127.22,4407.0,96.2532,96.2683,96.1321,96.238,4407.0
2015-08-06 11:50:00,127.22,127.23,127.08,127.09,6975.0,96.238,96.2456,96.1321,96.1397,6975.0
2015-08-06 11:55:00,127.13,127.19,127.04,127.04,3043.0,96.1699,96.2153,96.1019,96.1019,3043.0
2015-08-06 12:00:00,127.09,127.23,127.09,127.2,3582.0,96.1397,96.2456,96.1397,96.2229,3582.0
2015-08-06 12:05:00,127.18,127.22,127.1,127.1,16005.0,96.2078,96.238,96.1473,96.1473,16005.0
2015-08-06 12:10:00,127.13,127.22,127.08,127.22,9787.0,96.1699,96.238,96.1321,96.238,9787.0
2015-08-06 12:15:00,127.21,127.22,127.07,127.12,11539.0,96.2305,96.238,96.1246,96.1624,11539.0
2015-08-06 12:20:00,127.15,127.15,127.0,127.1,4218.0,96.1851,96.1851,96.0716,96.1473,4218.0
2015-08-06 12:25:00,127.14,127.21,127.12,127.17,3942.0,96.1775,96.2305,96.1624,96.2002,3942.0
2015-08-06 12:30:00,127.17,127.17,126.98,127.02,12936.0,96.2002,96.2002,96.0565,96.0867,12936.0
2015-08-06 12:35:00,126.99,127.09,126.97,127.08,5518.0,96.064,96.1397,96.0489,96.1321,5518.0
2015-08-06 12:40:00,127.08,127.1,126.92,126.92,16477.0,96.1321,96.1473,96.0111,96.0111,16477.0
2015-08-06 12:45:00,126.93,127.04,126.89,127.02,11850.0,96.0187,96.1019,95.9884,96.0867,11850.0
2015-08-06 12:50:00,127.01,127.02,126.92,126.92,5304.0,96.0792,96.0867,96.0111,96.0111,5304.0
2015-08-06 12:55:00,126.92,127.04,126.9,127.01,7895.0,96.0111,96.1019,95.996,96.0792,7895.0
2015-08-06 13:00:00,127.0,127.0,126.69,126.97,46959.0,96.0716,96.0716,95.8371,96.0489,46959.0
2015-08-06 13:05:00,127.06,127.19,127.05,127.14,8281.0,96.117,96.2153,96.1094,96.1775,8281.0
2015-08-06 13:10:00,127.14,127.26,127.09,127.25,7834.0,96.1775,96.2683,96.1397,96.2607,7834.0
2015-08-06 13:15:00,127.22,127.32,127.18,127.32,8059.0,96.238,96.3137,96.2078,96.3137,8059.0
2015-08-06 13:20:00,127.32,127.55,127.29,127.55,11830.0,96.3137,96.4877,96.291,96.4877,11830.0
2015-08-06 13:25:00,127.53,127.55,127.32,127.35,14232.0,96.4725,96.4877,96.3137,96.3364,14232.0
2015-08-06 13:30:00,127.37,127.4,127.27,127.28,8809.0,96.3515,96.3742,96.2759,96.2834,8809.0
2015-08-06 13:35:00,127.27,127.28,127.13,127.13,6850.0,96.2759,96.2834,96.1699,96.1699,6850.0
2015-08-06 13:40:00,127.09,127.16,127.08,127.13,4785.0,96.1397,96.1926,96.1321,96.1699,4785.0
2015-08-06 13:45:00,127.14,127.16,127.09,127.13,9977.0,96.1775,96.1926,96.1397,96.1699,9977.0
2015-08-06 13:50:00,127.13,127.13,127.02,127.03,6640.0,96.1699,96.1699,96.0867,96.0943,6640.0
2015-08-06 13:55:00,127.04,127.07,126.98,126.99,5522.0,96.1019,96.1246,96.0565,96.064,5522.0
2015-08-06 14:00:00,127.01,127.15,127.01,127.12,11156.0,96.0792,96.1851,96.0792,96.1624,11156.0
2015-08-06 14:05:00,127.09,127.26,127.09,127.26,7133.0,96.1397,96.2683,96.1397,96.2683,7133.0
2015-08-06 14:10:00,127.25,127.3,127.19,127.3,6351.0,96.2607,96.2985,96.2153,96.2985,6351.0
2015-08-06 14:15:00,127.26,127.28,127.15,127.19,9244.0,96.2683,96.2834,96.1851,96.2153,9244.0
2015-08-06 14:20:00,127.16,127.31,127.12,127.26,5549.0,96.1926,96.3061,96.1624,96.2683,5549.0
2015-08-06 14:25:00,127.29,127.39,127.29,127.35,6547.0,96.291,96.3666,96.291,96.3364,6547.0
2015-08-06 14:30:00,127.34,127.44,127.32,127.33,7866.0,96.3288,96.4045,96.3137,96.3212,7866.0
2015-08-06 14:35:00,127.34,127.34,127.18,127.21,6885.0,96.3288,96.3288,96.2078,96.2305,6885.0
2015-08-06 14:40:00,127.26,127.31,127.14,127.14,16224.0,96.2683,96.3061,96.1775,96.1775,16224.0
2015-08-06 14:45:00,127.16,127.21,127.07,127.07,10335.0,96.1926,96.2305,96.1246,96.1246,10335.0
2015-08-06 14:50:00,127.09,127.14,126.96,126.98,9287.0,96.1397,96.1775,96.0413,96.0565,9287.0
2015-08-06 14:55:00,127.02,127.08,127.02,127.08,4315.0,96.0867,96.1321,96.0867,96.1321,4315.0
2015-08-06 15:00:00,127.09,127.11,126.93,126.94,14896.0,96.1397,96.1548,96.0187,96.0262,14896.0
2015-08-06 15:05:00,126.95,126.98,126.9,126.9,10307.0,96.0338,96.0565,95.996,95.996,10307.0
2015-08-06 15:10:00,126.9,126.99,126.86,126.99,11453.0,95.996,96.064,95.9657,96.064,11453.0
2015-08-06 15:15:00,126.97,127.25,126.94,127.19,12454.0,96.0489,96.2607,96.0262,96.2153,12454.0
2015-08-06 15:20:00,127.21,127.22,126.97,127.02,13994.0,96.2305,96.238,96.0489,96.0867,13994.0
2015-08-06 15:25:00,127.03,127.12,127.0,127.02,16225.0,96.0943,96.1624,96.0716,96.0867,16225.0
2015-08-06 15:30:00,127.01,127.03,126.9,127.0,12771.0,96.0792,96.0943,95.996,96.0716,12771.0
2015-08-06 15:35:00,127.03,127.09,126.9,127.09,18428.0,96.0943,96.1397,95.996,96.1397,18428.0
2015-08-06 15:40:00,127.1,127.24,127.07,127.22,17540.0,96.1473,96.2532,96.1246,96.238,17540.0
2015-08-06 15:45:00,127.21,127.36,127.19,127.25,23894.0,96.2305,96.3439,96.2153,96.2607,23894.0
2015-08-06 15:50:00,127.25,127.28,127.19,127.24,18644.0,96.2607,96.2834,96.2153,96.2532,18644.0
2015-08-06 15:55:00,127.23,127.23,127.14,127.19,39182.0,96.2456,96.2456,96.1775,96.2153,39182.0
2015-08-07 09:30:00,126.95,127.17,126.63,126.8,17268.0,96.0338,96.2002,95.7917,95.9203,17268.0
2015-08-07 09:35:00,127.07,127.42,127.05,127.33,8095.0,96.1246,96.3893,96.1094,96.3212,8095.0
2015-08-07 09:40:00,127.5,127.73,127.18,127.45,10559.0,96.4498,96.6238,96.2078,96.412,10559.0
2015-08-07 09:45:00,127.46,127.5,127.1,127.1,12284.0,96.4196,96.4498,96.1473,96.1473,12284.0
2015-08-07 09:50:00,127.11,127.18,126.94,126.98,4435.0,96.1548,96.2078,96.0262,96.0565,4435.0
2015-08-07 09:55:00,126.94,127.29,126.89,127.17,17627.0,96.0262,96.291,95.9884,96.2002,17627.0
2015-08-07 10:00:00,127.22,127.22,126.74,126.74,19688.0,96.238,96.238,95.8749,95.8749,19688.0
2015-08-07 10:05:00,126.79,126.91,126.74,126.9,18867.0,95.9127,96.0035,95.8749,95.996,18867.0
2015-08-07 10:10:00,126.95,127.25,126.9,127.25,4594.0,96.0338,96.2607,95.996,96.2607,4594.0
2015-08-07 10:15:00,127.22,127.33,127.21,127.22,10483.0,96.238,96.3212,96.2305,96.238,10483.0
2015-08-07 10:20:00,127.26,127.32,127.07,127.07,6360.0,96.2683,96.3137,96.1246,96.1246,6360.0
2015-08-07 10:25:00,127.09,127.1,126.79,126.79,6199.0,96.1397,96.1473,95.9127,95.9127,6199.0
2015-08-07 10:30:00,126.81,127.07,126.81,127.07,6273.0,95.9279,96.1246,95.9279,96.1246,6273.0
2015-08-07 10:35:00,127.06,127.13,127.0,127.06,7759.0,96.117,96.1699,96.0716,96.117,7759.0
2015-08-07 10:40:00,127.09,127.3,127.09,127.19,6109.0,96.1397,96.2985,96.1397,96.2153,6109.0
2015-08-07 10:45:00,127.17,127.27,127.07,127.27,5892.0,96.2002,96.2759,96.1246,96.2759,5892.0
2015-08-07 10:50:00,127.31,127.35,127.05,127.05,5653.0,96.3061,96.3364,96.1094,96.1094,5653.0
2015-08-07 10:55:00,127.05,127.12,127.04,127.08,3661.0,96.1094,96.1624,96.1019,96.1321,3661.0
2015-08-07 11:00:00,127.07,127.3,127.07,127.12,10728.0,96.1246,96.2985,96.1246,96.1624,10728.0
2015-08-07 11:05:00,127.1,127.1,127.0,127.0,4216.0,96.1473,96.1473,96.0716,96.0716,4216.0
2015-08-07 11:10:00,126.99,127.11,126.93,126.94,9315.0,96.064,96.1548,96.0187,96.0262,9315.0
2015-08-07 11:15:00,126.94,127.0,126.63,126.63,13019.0,96.0262,96.0716,95.7917,95.7917,13019.0
2015-08-07 11:20:00,126.63,126.84,126.6,126.83,6536.0,95.7917,95.9506,95.769,95.943,6536.0
2015-08-07 11:25:00,126.83,126.85,126.72,126.73,8640.0,95.943,95.9581,95.8598,95.8674,8640.0
2015-08-07 11:30:00,126.72,126.86,126.63,126.86,8470.0,95.8598,95.9657,95.7917,95.9657,8470.0
2015-08-07 11:35:00,126.91,127.06,126.91,127.02,3100.0,96.0035,96.117,96.0035,96.0867,3100.0
2015-08-07 11:40:00,127.03,127.25,126.99,127.24,6037.0,96.0943,96.2607,96.064,96.2532,6037.0
2015-08-07 11:45:00,127.22,127.29,127.14,127.24,4380.0,96.238,96.291,96.1775,96.2532,4380.0
2015-08-07 11:50:00,127.21,127.23,127.11,127.14,4791.0,96.2305,96.2456,96.1548,96.1775,4791.0
2015-08-07 11:55:00,127.11,127.22,127.02,127.18,4692.0,96.1548,96.238,96.0867,96.2078,4692.0
2015-08-07 12:00:00,127.19,127.28,127.18,127.24,6822.0,96.2153,96.2834,96.2078,96.2532,6822.0
2015-08-07 12:05:00,127.22,127.22,127.12,127.12,1502.0,96.238,96.238,96.1624,96.1624,1502.0
2015-08-07 12:10:00,127.11,127.21,127.03,127.21,5185.0,96.1548,96.2305,96.0943,96.2305,5185.0
2015-08-07 12:15:00,127.2,127.28,127.11,127.11,6007.0,96.2229,96.2834,96.1548,96.1548,6007.0
2015-08-07 12:20:00,127.11,127.13,126.97,127.08,5045.0,96.1548,96.1699,96.0489,96.1321,5045.0
2015-08-07 12:25:00,127.09,127.17,127.02,127.05,6190.0,96.1397,96.2002,96.0867,96.1094,6190.0
2015-08-07 12:30:00,127.04,127.04,126.92,126.95,4182.0,96.1019,96.1019,96.0111,96.0338,4182.0
2015-08-07 12:35:00,126.92,126.92,126.73,126.83,6654.0,96.0111,96.0111,95.8674,95.943,6654.0
2015-08-07 12:40:00,126.83,127.0,126.79,127.0,3614.0,95.943,96.0716,95.9127,96.0716,3614.0
2015-08-07 12:45:00,127.01,127.01,126.88,126.91,9202.0,96.0792,96.0792,95.9808,96.0035,9202.0
2015-08-07 12:50:00,126.88,127.06,126.88,126.99,5330.0,95.9808,96.117,95.9808,96.064,5330.0
2015-08-07 12:55:00,126.99,127.0,126.83,126.98,5580.0,96.064,96.0716,95.943,96.0565,5580.0
2015-08-07 13:00:00,127.0,127.0,126.87,126.89,2105.0,96.0716,96.0716,95.9733,95.9884,2105.0
2015-08-07 13:05:00,126.91,126.93,126.86,126.93,1880.0,96.0035,96.0187,95.9657,96.0187,1880.0
2015-08-07 13:10:00,126.87,126.9,126.81,126.83,4671.0,95.9733,95.996,95.9279,95.943,4671.0
2015-08-07 13:15:00,126.84,126.92,126.81,126.88,8656.0,95.9506,96.0111,95.9279,95.9808,8656.0
2015-08-07 13:20:00,126.89,126.99,126.86,126.99,4080.0,95.9884,96.064,95.9657,96.064,4080.0
2015-08-07 13:25:00,126.97,127.04,126.84,127.02,6644.0,96.0489,96.1019,95.9506,96.0867,6644.0
2015-08-07 13:30:00,127.03,127.09,126.99,127.04,7473.0,96.0943,96.1397,96.064,96.1019,7473.0
2015-08-07 13:35:00,127.07,127.08,126.92,126.92,4480.0,96.1246,96.1321,96.0111,96.0111,4480.0
2015-08-07 13:40:00,126.92,127.05,126.9,127.0,18492.0,96.0111,96.1094,95.996,96.0716,18492.0
2015-08-07 13:45:00,126.99,127.11,126.93,126.93,4909.0,96.064,96.1548,96.0187,96.0187,4909.0
2015-08-07 13:50:00,126.97,126.97,126.83,126.83,3031.0,96.0489,96.0489,95.943,95.943,3031.0
2015-08-07 13:55:00,126.86,126.95,126.85,126.91,5230.0,95.9657,96.0338,95.9581,96.0035,5230.0
2015-08-07 14:00:00,126.95,127.02,126.91,127.02,2022.0,96.0338,96.0867,96.0035,96.0867,2022.0
2015-08-07 14:05:00,126.97,127.05,126.91,127.02,6738.0,96.0489,96.1094,96.0035,96.0867,6738.0
2015-08-07 14:10:00,127.0,127.04,126.94,126.98,8872.0,96.0716,96.1019,96.0262,96.0565,8872.0
2015-08-07 14:15:00,126.99,126.99,126.71,126.73,15161.0,96.064,96.064,95.8522,95.8674,15161.0
2015-08-07 14:20:00,126.72,126.77,126.68,126.76,4669.0,95.8598,95.8976,95.8295,95.8901,4669.0
2015-08-07 14:25:00,126.77,126.82,126.75,126.81,5017.0,95.8976,95.9354,95.8825,95.9279,5017.0
2015-08-07 14:30:00,126.81,126.86,126.77,126.79,3751.0,95.9279,95.9657,95.8976,95.9127,3751.0
2015-08-07 14:35:00,126.78,126.81,126.64,126.65,13277.0,95.9052,95.9279,95.7993,95.8068,13277.0
2015-08-07 14:40:00,126.63,126.67,126.62,126.65,10623.0,95.7917,95.822,95.7841,95.8068,10623.0
2015-08-07 14:45:00,126.63,126.77,126.61,126.76,11962.0,95.7917,95.8976,95.7766,95.8901,11962.0
2015-08-07 14:50:00,126.8,126.89,126.8,126.85,7669.0,95.9203,95.9884,95.9203,95.9581,7669.0
2015-08-07 14:55:00,126.84,126.84,126.66,126.78,6563.0,95.9506,95.9506,95.8144,95.9052,6563.0
2015-08-07 15:00:00,126.74,126.77,126.72,126.72,5434.0,95.8749,95.8976,95.8598,95.8598,5434.0
2015-08-07 15:05:00,126.71,126.71,126.63,126.69,8887.0,95.8522,95.8522,95.7917,95.8371,8887.0
2015-08-07 15:10:00,126.69,126.71,126.62,126.65,13026.0,95.8371,95.8522,95.7841,95.8068,13026.0
2015-08-07 15:15:00,126.66,126.73,126.64,126.66,9875.0,95.8144,95.8674,95.7993,95.8144,9875.0
2015-08-07 15:20:00,126.67,126.81,126.65,126.73,13116.0,95.822,95.9279,95.8068,95.8674,13116.0
2015-08-07 15:25:00,126.73,126.84,126.63,126.76,15727.0,95.8674,95.9506,95.7917,95.8901,15727.0
2015-08-07 15:30:00,126.75,126.88,126.75,126.85,16531.0,95.8825,95.9808,95.8825,95.9581,16531.0
2015-08-07 15:35:00,126.84,126.88,126.77,126.84,13809.0,95.9506,95.9808,95.8976,95.9506,13809.0
2015-08-07 15:40:00,126.83,126.87,126.72,126.78,15214.0,95.943,95.9733,95.8598,95.9052,15214.0
2015-08-07 15:45:00,126.75,126.85,126.67,126.84,14450.0,95.8825,95.9581,95.822,95.9506,14450.0
2015-08-07 15:50:00,126.82,126.92,126.79,126.9,14844.0,95.9354,96.0111,95.9127,95.996,14844.0
2015-08-07 15:55:00,126.91,126.95,126.87,126.9,45181.0,96.0035,96.0338,95.9733,95.996,45181.0
2015-08-10 09:30:00,128.25,128.55,127.72,128.03,48266.0,97.0172,97.2441,96.6163,96.8508,48266.0
2015-08-10 09:35:00,128.07,128.14,127.85,128.02,28691.0,96.881,96.934,96.7146,96.8432,28691.0
2015-08-10 09:40:00,128.05,128.37,127.89,128.17,32892.0,96.8659,97.108,96.7449,96.9567,32892.0
2015-08-10 09:45:00,128.21,128.37,128.18,128.21,22191.0,96.9869,97.108,96.9642,96.9869,22191.0
2015-08-10 09:50:00,128.26,128.48,128.22,128.45,27871.0,97.0248,97.1912,96.9945,97.1685,27871.0
2015-08-10 09:55:00,128.45,128.57,128.36,128.5,21559.0,97.1685,97.2593,97.1004,97.2063,21559.0
2015-08-10 10:00:00,128.53,128.73,128.49,128.72,11252.0,97.229,97.3803,97.1987,97.3727,11252.0
2015-08-10 10:05:00,128.72,128.95,128.69,128.95,19931.0,97.3727,97.5467,97.35,97.5467,19931.0
2015-08-10 10:10:00,128.96,129.06,128.85,129.03,8662.0,97.5543,97.6299,97.4711,97.6072,8662.0
2015-08-10 10:15:00,129.07,129.29,129.06,129.25,4395.0,97.6375,97.8039,97.6299,97.7737,4395.0
2015-08-10 10:20:00,129.28,129.46,129.26,129.29,18433.0,97.7964,97.9325,97.7812,97.8039,18433.0
2015-08-10 10:25:00,129.25,129.3,129.12,129.18,36010.0,97.7737,97.8115,97.6753,97.7207,36010.0
2015-08-10 10:30:00,129.16,129.16,128.91,128.93,10400.0,97.7056,97.7056,97.5165,97.5316,10400.0
2015-08-10 10:35:00,128.96,128.96,128.79,128.89,7325.0,97.5543,97.5543,97.4257,97.5013,7325.0
2015-08-10 10:40:00,128.92,129.07,128.89,129.0,11460.0,97.524,97.6375,97.5013,97.5845,11460.0
2015-08-10 10:45:00,129.03,129.22,128.99,129.22,13199.0,97.6072,97.751,97.577,97.751,13199.0
2015-08-10 10:50:00,129.26,129.28,129.07,129.14,15873.0,97.7812,97.7964,97.6375,97.6904,15873.0
2015-08-10 10:55:00,129.17,129.29,129.09,129.26,6424.0,97.7131,97.8039,97.6526,97.7812,6424.0
2015-08-10 11:00:00,129.29,129.39,129.27,129.39,7967.0,97.8039,97.8796,97.7888,97.8796,7967.0
2015-08-10 11:05:00,129.42,129.5,129.38,129.39,4102.0,97.9023,97.9628,97.872,97.8796,4102.0
2015-08-10 11:10:00,129.4,129.48,129.32,129.36,7891.0,97.8871,97.9476,97.8266,97.8569,7891.0
2015-08-10 11:15:00,129.4,129.63,129.37,129.63,30940.0,97.8871,98.0611,97.8644,98.0611,30940.0
2015-08-10 11:20:00,129.63,129.83,129.63,129.79,18049.0,98.0611,98.2124,98.0611,98.1822,18049.0
2015-08-10 11:25:00,129.84,130.0,129.54,129.67,28787.0,98.22,98.341,97.993,98.0914,28787.0
2015-08-10 11:30:00,129.68,129.98,129.68,129.95,17318.0,98.0989,98.3259,98.0989,98.3032,17318.0
2015-08-10 11:35:00,129.98,130.04,129.84,129.84,13145.0,98.3259,98.3713,98.22,98.22,13145.0
2015-08-10 11:40:00,129.9,129.99,129.9,129.96,5385.0,98.2654,98.3334,98.2654,98.3108,5385.0
2015-08-10 11:45:00,129.98,129.99,129.91,129.96,8420.0,98.3259,98.3334,98.2729,98.3108,8420.0
2015-08-10 11:50:00,129.95,130.2,129.87,130.15,22732.0,98.3032,98.4923,98.2427,98.4545,22732.0
2015-08-10 11:55:00,130.17,130.21,130.14,130.16,13339.0,98.4696,98.4999,98.4469,98.462,13339.0
2015-08-10 12:00:00,130.2,130.21,130.11,130.13,4293.0,98.4923,98.4999,98.4242,98.4394,4293.0
2015-08-10 12:05:00,130.13,130.39,130.08,130.26,56976.0,98.4394,98.636,98.4015,98.5377,56976.0
2015-08-10 12:10:00,130.28,130.38,130.24,130.35,6307.0,98.5528,98.6285,98.5226,98.6058,6307.0
2015-08-10 12:15:00,130.36,130.46,130.33,130.41,6993.0,98.6133,98.689,98.5906,98.6512,6993.0
2015-08-10 12:20:00,130.41,130.41,130.21,130.24,4730.0,98.6512,98.6512,98.4999,98.5226,4730.0
2015-08-10 12:25:00,130.24,130.42,130.24,130.29,14321.0,98.5226,98.6587,98.5226,98.5604,14321.0
2015-08-10 12:30:00,130.32,130.37,130.27,130.32,3714.0,98.5831,98.6209,98.5453,98.5831,3714.0
2015-08-10 12:35:00,130.31,130.39,130.22,130.34,14295.0,98.5755,98.636,98.5074,98.5982,14295.0
2015-08-10 12:40:00,130.39,130.52,130.31,130.49,20400.0,98.636,98.7344,98.5755,98.7117,20400.0
2015-08-10 12:45:00,130.51,130.57,130.44,130.48,5698.0,98.7268,98.7722,98.6739,98.7041,5698.0
2015-08-10 12:50:00,130.48,130.5,130.38,130.47,17703.0,98.7041,98.7192,98.6285,98.6966,17703.0
2015-08-10 12:55:00,130.52,130.71,130.52,130.69,11959.0,98.7344,98.8781,98.7344,98.863,11959.0
2015-08-10 13:00:00,130.67,130.67,130.53,130.57,3509.0,98.8478,98.8478,98.7419,98.7722,3509.0
2015-08-10 13:05:00,130.53,130.62,130.51,130.51,5050.0,98.7419,98.81,98.7268,98.7268,5050.0
2015-08-10 13:10:00,130.53,130.6,130.52,130.53,9777.0,98.7419,98.7949,98.7344,98.7419,9777.0
2015-08-10 13:15:00,130.57,130.62,130.56,130.61,3083.0,98.7722,98.81,98.7646,98.8025,3083.0
2015-08-10 13:20:00,130.56,130.6,130.47,130.5,16758.0,98.7646,98.7949,98.6966,98.7192,16758.0
2015-08-10 13:25:00,130.51,130.6,130.5,130.54,15652.0,98.7268,98.7949,98.7192,98.7495,15652.0
2015-08-10 13:30:00,130.57,130.83,130.53,130.8,16064.0,98.7722,98.9689,98.7419,98.9462,16064.0
2015-08-10 13:35:00,130.8,130.93,130.79,130.89,20995.0,98.9462,99.0445,98.9386,99.0143,20995.0
2015-08-10 13:40:00,130.92,131.02,130.84,130.86,21055.0,99.037,99.1126,98.9764,98.9916,21055.0
2015-08-10 13:45:00,130.86,130.88,130.62,130.77,17693.0,98.9916,99.0067,98.81,98.9235,17693.0
2015-08-10 13:50:00,130.76,130.76,130.51,130.54,8156.0,98.9159,98.9159,98.7268,98.7495,8156.0
2015-08-10 13:55:00,130.53,130.58,130.5,130.58,4810.0,98.7419,98.7798,98.7192,98.7798,4810.0
2015-08-10 14:00:00,130.56,130.66,130.52,130.6,15935.0,98.7646,98.8403,98.7344,98.7949,15935.0
2015-08-10 14:05:00,130.57,130.63,130.54,130.54,10766.0,98.7722,98.8176,98.7495,98.7495,10766.0
2015-08-10 14:10:00,130.58,130.71,130.57,130.68,17630.0,98.7798,98.8781,98.7722,98.8554,17630.0
2015-08-10 14:15:00,130.68,130.71,130.61,130.63,5377.0,98.8554,98.8781,98.8025,98.8176,5377.0
2015-08-10 14:20:00,130.61,130.69,130.58,130.64,19937.0,98.8025,98.863,98.7798,98.8252,19937.0
2015-08-10 14:25:00,130.64,130.7,130.63,130.68,7868.0,98.8252,98.8705,98.8176,98.8554,7868.0
2015-08-10 14:30:00,130.7,130.71,130.61,130.63,21008.0,98.8705,98.8781,98.8025,98.8176,21008.0
2015-08-10 14:35:00,130.6,130.66,130.6,130.65,5985.0,98.7949,98.8403,98.7949,98.8327,5985.0
2015-08-10 14:40:00,130.64,130.68,130.6,130.61,11793.0,98.8252,98.8554,98.7949,98.8025,11793.0
2015-08-10 14:45:00,130.62,130.69,130.61,130.69,8946.0,98.81,98.863,98.8025,98.863,8946.0
2015-08-10 14:50:00,130.69,130.75,130.68,130.74,12949.0,98.863,98.9084,98.8554,98.9008,12949.0
2015-08-10 14:55:00,130.73,130.8,130.65,130.78,21986.0,98.8932,98.9462,98.8327,98.9311,21986.0
2015-08-10 15:00:00,130.78,130.85,130.7,130.79,22407.0,98.9311,98.984,98.8705,98.9386,22407.0
2015-08-10 15:05:00,130.79,130.85,130.78,130.83,12265.0,98.9386,98.984,98.9311,98.9689,12265.0
2015-08-10 15:10:00,130.82,130.86,130.75,130.85,19007.0,98.9613,98.9916,98.9084,98.984,19007.0
2015-08-10 15:15:00,130.85,130.99,130.83,130.96,24061.0,98.984,99.0899,98.9689,99.0672,24061.0
2015-08-10 15:20:00,130.97,130.99,130.86,130.99,22247.0,99.0748,99.0899,98.9916,99.0899,22247.0
2015-08-10 15:25:00,130.99,131.05,130.92,130.95,18012.0,99.0899,99.1353,99.037,99.0597,18012.0
2015-08-10 15:30:00,130.95,131.08,130.95,131.02,43226.0,99.0597,99.158,99.0597,99.1126,43226.0
2015-08-10 15:35:00,131.01,131.02,130.79,130.95,30449.0,99.105,99.1126,98.9386,99.0597,30449.0
2015-08-10 15:40:00,130.96,130.98,130.87,130.88,19859.0,99.0672,99.0824,98.9991,99.0067,19859.0
2015-08-10 15:45:00,130.85,130.91,130.84,130.87,26109.0,98.984,99.0294,98.9764,98.9991,26109.0
2015-08-10 15:50:00,130.88,130.91,130.82,130.82,37969.0,99.0067,99.0294,98.9613,98.9613,37969.0
2015-08-10 15:55:00,130.83,130.99,130.78,130.94,72778.0,98.9689,99.0899,98.9311,99.0521,72778.0
2015-08-11 09:30:00,129.3,129.52,128.64,128.64,71121.0,97.8115,97.9779,97.3122,97.3122,71121.0
2015-08-11 09:35:00,128.82,128.84,128.5,128.79,64719.0,97.4484,97.4635,97.2063,97.4257,64719.0
2015-08-11 09:40:00,128.84,129.04,128.33,128.57,28935.0,97.4635,97.6148,97.0777,97.2593,28935.0
2015-08-11 09:45:00,128.53,128.66,128.15,128.65,31256.0,97.229,97.3273,96.9415,97.3198,31256.0
2015-08-11 09:50:00,128.56,128.6,128.37,128.42,14071.0,97.2517,97.282,97.108,97.1458,14071.0
2015-08-11 09:55:00,128.43,128.64,128.23,128.32,10486.0,97.1534,97.3122,97.0021,97.0701,10486.0
2015-08-11 10:00:00,128.25,128.43,128.07,128.21,8685.0,97.0172,97.1534,96.881,96.9869,8685.0
2015-08-11 10:05:00,128.2,128.57,128.19,128.54,17617.0,96.9794,97.2593,96.9718,97.2366,17617.0
2015-08-11 10:10:00,128.54,128.58,128.32,128.46,24068.0,97.2366,97.2668,97.0701,97.176,24068.0
2015-08-11 10:15:00,128.36,128.48,128.3,128.47,10838.0,97.1004,97.1912,97.055,97.1836,10838.0
2015-08-11 10:20:00,128.52,128.86,128.49,128.61,24609.0,97.2214,97.4786,97.1987,97.2895,24609.0
2015-08-11 10:25:00,128.6,128.91,128.51,128.62,34644.0,97.282,97.5165,97.2139,97.2971,34644.0
2015-08-11 10:30:00,128.57,128.67,128.51,128.65,16098.0,97.2593,97.3349,97.2139,97.3198,16098.0
2015-08-11 10:35:00,128.6,128.65,128.51,128.55,12423.0,97.282,97.3198,97.2139,97.2441,12423.0
2015-08-11 10:40:00,128.52,128.87,128.52,128.69,6485.0,97.2214,97.4862,97.2214,97.35,6485.0
2015-08-11 10:45:00,128.77,128.8,128.6,128.6,3045.0,97.4106,97.4332,97.282,97.282,3045.0
2015-08-11 10:50:00,128.62,128.69,128.32,128.34,10513.0,97.2971,97.35,97.0701,97.0853,10513.0
2015-08-11 10:55:00,128.33,128.43,128.17,128.23,15151.0,97.0777,97.1534,96.9567,97.0021,15151.0
2015-08-11 11:00:00,128.16,128.2,127.99,127.99,12086.0,96.9491,96.9794,96.8205,96.8205,12086.0
2015-08-11 11:05:00,127.96,128.01,127.77,127.77,50221.0,96.7978,96.8356,96.6541,96.6541,50221.0
2015-08-11 11:10:00,127.77,128.19,127.77,128.11,22133.0,96.6541,96.9718,96.6541,96.9113,22133.0
2015-08-11 11:15:00,128.16,128.16,128.01,128.01,4822.0,96.9491,96.9491,96.8356,96.8356,4822.0
2015-08-11 11:20:00,128.01,128.03,127.93,127.99,6980.0,96.8356,96.8508,96.7751,96.8205,6980.0
2015-08-11 11:25:00,127.95,127.99,127.8,127.84,5812.0,96.7903,96.8205,96.6768,96.707,5812.0
2015-08-11 11:30:00,127.87,128.03,127.87,128.03,3626.0,96.7297,96.8508,96.7297,96.8508,3626.0
2015-08-11 11:35:00,127.97,128.16,127.94,127.98,4254.0,96.8054,96.9491,96.7827,96.8129,4254.0
2015-08-11 11:40:00,128.01,128.02,127.9,127.94,3555.0,96.8356,96.8432,96.7524,96.7827,3555.0
2015-08-11 11:45:00,127.93,127.95,127.62,127.62,7986.0,96.7751,96.7903,96.5406,96.5406,7986.0
2015-08-11 11:50:00,127.63,127.66,127.56,127.61,8780.0,96.5482,96.5709,96.4952,96.5331,8780.0
2015-08-11 11:55:00,127.62,127.62,127.46,127.57,7214.0,96.5406,96.5406,96.4196,96.5028,7214.0
2015-08-11 12:00:00,127.64,127.65,127.52,127.54,7740.0,96.5557,96.5633,96.465,96.4801,7740.0
2015-08-11 12:05:00,127.57,127.8,127.54,127.74,18750.0,96.5028,96.6768,96.4801,96.6314,18750.0
2015-08-11 12:10:00,127.72,127.81,127.71,127.76,1382.0,96.6163,96.6843,96.6087,96.6465,1382.0
2015-08-11 12:15:00,127.75,127.85,127.7,127.79,4261.0,96.639,96.7146,96.6011,96.6692,4261.0
2015-08-11 12:20:00,127.77,127.93,127.73,127.9,3050.0,96.6541,96.7751,96.6238,96.7524,3050.0
2015-08-11 12:25:00,127.86,127.97,127.77,127.9,5354.0,96.7222,96.8054,96.6541,96.7524,5354.0
2015-08-11 12:30:00,127.9,128.06,127.84,128.0,8545.0,96.7524,96.8735,96.707,96.8281,8545.0
2015-08-11 12:35:00,128.0,128.04,127.81,127.83,5805.0,96.8281,96.8583,96.6843,96.6995,5805.0
2015-08-11 12:40:00,127.82,127.84,127.57,127.57,6274.0,96.6919,96.707,96.5028,96.5028,6274.0
2015-08-11 12:45:00,127.58,127.66,127.55,127.64,6825.0,96.5104,96.5709,96.4877,96.5557,6825.0
2015-08-11 12:50:00,127.6,127.63,127.53,127.62,4967.0,96.5255,96.5482,96.4725,96.5406,4967.0
2015-08-11 12:55:00,127.63,127.63,127.4,127.43,12496.0,96.5482,96.5482,96.3742,96.3969,12496.0
2015-08-11 13:00:00,127.43,127.49,127.36,127.42,6275.0,96.3969,96.4423,96.3439,96.3893,6275.0
2015-08-11 13:05:00,127.48,127.53,127.34,127.42,5041.0,96.4347,96.4725,96.3288,96.3893,5041.0
2015-08-11 13:10:00,127.4,127.4,127.24,127.34,10312.0,96.3742,96.3742,96.2532,96.3288,10312.0
2015-08-11 13:15:00,127.32,127.45,127.26,127.45,12374.0,96.3137,96.412,96.2683,96.412,12374.0
2015-08-11 13:20:00,127.42,127.46,127.31,127.43,10621.0,96.3893,96.4196,96.3061,96.3969,10621.0
2015-08-11 13:25:00,127.42,127.43,127.31,127.38,8559.0,96.3893,96.3969,96.3061,96.3591,8559.0
2015-08-11 13:30:00,127.4,127.45,127.32,127.43,4251.0,96.3742,96.412,96.3137,96.3969,4251.0
2015-08-11 13:35:00,127.4,127.66,127.4,127.66,6949.0,96.3742,96.5709,96.3742,96.5709,6949.0
2015-08-11 13:40:00,127.64,127.7,127.56,127.59,7300.0,96.5557,96.6011,96.4952,96.5179,7300.0
2015-08-11 13:45:00,127.61,127.67,127.56,127.56,4521.0,96.5331,96.5784,96.4952,96.4952,4521.0
2015-08-11 13:50:00,127.59,127.6,127.48,127.57,26844.0,96.5179,96.5255,96.4347,96.5028,26844.0
2015-08-11 13:55:00,127.58,127.59,127.36,127.39,15264.0,96.5104,96.5179,96.3439,96.3666,15264.0
2015-08-11 14:00:00,127.39,127.53,127.28,127.46,29259.0,96.3666,96.4725,96.2834,96.4196,29259.0
2015-08-11 14:05:00,127.46,127.7,127.42,127.68,22922.0,96.4196,96.6011,96.3893,96.586,22922.0
2015-08-11 14:10:00,127.72,127.76,127.59,127.59,6201.0,96.6163,96.6465,96.5179,96.5179,6201.0
2015-08-11 14:15:00,127.56,127.62,127.48,127.54,16524.0,96.4952,96.5406,96.4347,96.4801,16524.0
2015-08-11 14:20:00,127.54,127.7,127.49,127.69,12426.0,96.4801,96.6011,96.4423,96.5936,12426.0
2015-08-11 14:25:00,127.7,127.91,127.7,127.8,2465.0,96.6011,96.76,96.6011,96.6768,2465.0
2015-08-11 14:30:00,127.79,127.86,127.67,127.67,9581.0,96.6692,96.7222,96.5784,96.5784,9581.0
2015-08-11 14:35:00,127.65,127.77,127.59,127.71,21954.0,96.5633,96.6541,96.5179,96.6087,21954.0
2015-08-11 14:40:00,127.72,127.9,127.71,127.82,6249.0,96.6163,96.7524,96.6087,96.6919,6249.0
2015-08-11 14:45:00,127.82,127.86,127.71,127.79,23499.0,96.6919,96.7222,96.6087,96.6692,23499.0
2015-08-11 14:50:00,127.79,127.89,127.62,127.87,9041.0,96.6692,96.7449,96.5406,96.7297,9041.0
2015-08-11 14:55:00,127.91,127.99,127.84,127.87,9545.0,96.76,96.8205,96.707,96.7297,9545.0
2015-08-11 15:00:00,127.82,127.91,127.82,127.88,5875.0,96.6919,96.76,96.6919,96.7373,5875.0
2015-08-11 15:05:00,127.89,127.94,127.79,127.79,6539.0,96.7449,96.7827,96.6692,96.6692,6539.0
2015-08-11 15:10:00,127.8,127.99,127.74,127.98,9069.0,96.6768,96.8205,96.6314,96.8129,9069.0
2015-08-11 15:15:00,128.0,128.06,127.87,127.89,8923.0,96.8281,96.8735,96.7297,96.7449,8923.0
2015-08-11 15:20:00,127.89,127.92,127.79,127.89,13461.0,96.7449,96.7676,96.6692,96.7449,13461.0
2015-08-11 15:25:00,127.89,127.92,127.79,127.9,10592.0,96.7449,96.7676,96.6692,96.7524,10592.0
2015-08-11 15:30:00,127.9,127.92,127.83,127.9,14185.0,96.7524,96.7676,96.6995,96.7524,14185.0
2015-08-11 15:35:00,127.89,127.99,127.84,127.96,13366.0,96.7449,96.8205,96.707,96.7978,13366.0
2015-08-11 15:40:00,127.99,128.04,127.88,128.02,14852.0,96.8205,96.8583,96.7373,96.8432,14852.0
2015-08-11 15:45:00,128.05,128.06,127.8,127.83,27250.0,96.8659,96.8735,96.6768,96.6995,27250.0
2015-08-11 15:50:00,127.83,127.94,127.83,127.87,36813.0,96.6995,96.7827,96.6995,96.7297,36813.0
2015-08-11 15:55:00,127.87,128.09,127.79,127.99,118678.0,96.7297,96.8962,96.6692,96.8205,118678.0
2015-08-12 09:30:00,126.99,127.0,126.58,126.8,43673.0,96.064,96.0716,95.7539,95.9203,43673.0
2015-08-12 09:35:00,126.64,127.25,126.64,127.12,6920.0,95.7993,96.2607,95.7993,96.1624,6920.0
2015-08-12 09:40:00,127.29,127.66,127.26,127.34,11535.0,96.291,96.5709,96.2683,96.3288,11535.0
2015-08-12 09:45:00,127.42,127.52,127.03,127.03,13101.0,96.3893,96.465,96.0943,96.0943,13101.0
2015-08-12 09:50:00,127.05,127.19,126.97,127.13,4943.0,96.1094,96.2153,96.0489,96.1699,4943.0
2015-08-12 09:55:00,127.19,127.19,126.97,127.16,12978.0,96.2153,96.2153,96.0489,96.1926,12978.0
2015-08-12 10:00:00,127.21,127.22,126.75,126.86,18939.0,96.2305,96.238,95.8825,95.9657,18939.0
2015-08-12 10:05:00,126.81,126.82,126.28,126.28,28138.0,95.9279,95.9354,95.5269,95.5269,28138.0
2015-08-12 10:10:00,126.27,126.29,126.1,126.13,30281.0,95.5194,95.5345,95.3908,95.4135,30281.0
2015-08-12 10:15:00,126.13,126.45,126.07,126.36,50969.0,95.4135,95.6555,95.3681,95.5875,50969.0
2015-08-12 10:20:00,126.36,126.36,125.93,126.07,44313.0,95.5875,95.5875,95.2622,95.3681,44313.0
2015-08-12 10:25:00,126.12,126.73,126.11,126.67,21435.0,95.4059,95.8674,95.3983,95.822,21435.0
2015-08-12 10:30:00,126.66,127.02,126.6,126.85,13502.0,95.8144,96.0867,95.769,95.9581,13502.0
2015-08-12 10:35:00,126.89,127.17,126.89,127.12,12208.0,95.9884,96.2002,95.9884,96.1624,12208.0
2015-08-12 10:40:00,127.09,127.15,127.01,127.03,10445.0,96.1397,96.1851,96.0792,96.0943,10445.0
2015-08-12 10:45:00,127.03,127.06,126.85,126.87,12352.0,96.0943,96.117,95.9581,95.9733,12352.0
2015-08-12 10:50:00,126.85,127.09,126.83,127.0,17910.0,95.9581,96.1397,95.943,96.0716,17910.0
2015-08-12 10:55:00,126.99,127.09,126.86,126.94,37101.0,96.064,96.1397,95.9657,96.0262,37101.0
2015-08-12 11:00:00,126.94,127.3,126.88,127.3,28384.0,96.0262,96.2985,95.9808,96.2985,28384.0
2015-08-12 11:05:00,127.26,127.3,127.22,127.23,14521.0,96.2683,96.2985,96.238,96.2456,14521.0
2015-08-12 11:10:00,127.26,127.43,127.21,127.23,44835.0,96.2683,96.3969,96.2305,96.2456,44835.0
2015-08-12 11:15:00,127.23,127.4,127.2,127.33,18538.0,96.2456,96.3742,96.2229,96.3212,18538.0
2015-08-12 11:20:00,127.31,127.34,127.01,127.04,21241.0,96.3061,96.3288,96.0792,96.1019,21241.0
2015-08-12 11:25:00,127.04,127.26,126.91,127.08,42253.0,96.1019,96.2683,96.0035,96.1321,42253.0
2015-08-12 11:30:00,127.08,127.15,126.92,127.03,32276.0,96.1321,96.1851,96.0111,96.0943,32276.0
2015-08-12 11:35:00,127.06,127.15,126.92,127.15,23703.0,96.117,96.1851,96.0111,96.1851,23703.0
2015-08-12 11:40:00,127.14,127.16,126.97,127.0,24952.0,96.1775,96.1926,96.0489,96.0716,24952.0
2015-08-12 11:45:00,127.0,127.17,126.99,127.14,24038.0,96.0716,96.2002,96.064,96.1775,24038.0
2015-08-12 11:50:00,127.11,127.18,127.02,127.1,35608.0,96.1548,96.2078,96.0867,96.1473,35608.0
2015-08-12 11:55:00,127.11,127.21,127.1,127.18,23526.0,96.1548,96.2305,96.1473,96.2078,23526.0
2015-08-12 12:00:00,127.18,127.18,126.49,126.55,74500.0,96.2078,96.2078,95.6858,95.7312,74500.0
2015-08-12 12:05:00,126.53,126.79,126.49,126.72,37751.0,95.7161,95.9127,95.6858,95.8598,37751.0
2015-08-12 12:10:00,126.68,126.84,126.68,126.83,8924.0,95.8295,95.9506,95.8295,95.943,8924.0
2015-08-12 12:15:00,126.86,127.03,126.8,127.01,11465.0,95.9657,96.0943,95.9203,96.0792,11465.0
2015-08-12 12:20:00,126.99,127.0,126.83,126.89,18524.0,96.064,96.0716,95.943,95.9884,18524.0
2015-08-12 12:25:00,126.89,127.02,126.84,127.0,8448.0,95.9884,96.0867,95.9506,96.0716,8448.0
2015-08-12 12:30:00,127.04,127.3,127.0,127.3,11612.0,96.1019,96.2985,96.0716,96.2985,11612.0
2015-08-12 12:35:00,127.25,127.35,127.17,127.25,5838.0,96.2607,96.3364,96.2002,96.2607,5838.0
2015-08-12 12:40:00,127.24,127.33,127.2,127.23,5900.0,96.2532,96.3212,96.2229,96.2456,5900.0
2015-08-12 12:45:00,127.25,127.28,127.09,127.1,20451.0,96.2607,96.2834,96.1397,96.1473,20451.0
2015-08-12 12:50:00,127.11,127.17,127.01,127.16,20150.0,96.1548,96.2002,96.0792,96.1926,20150.0
2015-08-12 12:55:00,127.14,127.18,127.06,127.18,17355.0,96.1775,96.2078,96.117,96.2078,17355.0
2015-08-12 13:00:00,127.18,127.41,127.16,127.38,11777.0,96.2078,96.3818,96.1926,96.3591,11777.0
2015-08-12 13:05:00,127.39,127.51,127.35,127.43,8050.0,96.3666,96.4574,96.3364,96.3969,8050.0
2015-08-12 13:10:00,127.45,127.49,127.38,127.45,10448.0,96.412,96.4423,96.3591,96.412,10448.0
2015-08-12 13:15:00,127.42,127.63,127.41,127.63,8906.0,96.3893,96.5482,96.3818,96.5482,8906.0
2015-08-12 13:20:00,127.64,127.72,127.6,127.71,6333.0,96.5557,96.6163,96.5255,96.6087,6333.0
2015-08-12 13:25:00,127.63,127.7,127.57,127.57,14046.0,96.5482,96.6011,96.5028,96.5028,14046.0
2015-08-12 13:30:00,127.6,127.63,127.52,127.62,6032.0,96.5255,96.5482,96.465,96.5406,6032.0
2015-08-12 13:35:00,127.59,127.66,127.48,127.49,18054.0,96.5179,96.5709,96.4347,96.4423,18054.0
2015-08-12 13:40:00,127.49,127.56,127.49,127.49,4103.0,96.4423,96.4952,96.4423,96.4423,4103.0
2015-08-12 13:45:00,127.53,127.73,127.43,127.73,9695.0,96.4725,96.6238,96.3969,96.6238,9695.0
2015-08-12 13:50:00,127.68,127.87,127.65,127.87,5491.0,96.586,96.7297,96.5633,96.7297,5491.0
2015-08-12 13:55:00,127.89,127.96,127.85,127.92,7200.0,96.7449,96.7978,96.7146,96.7676,7200.0
2015-08-12 14:00:00,127.91,127.94,127.81,127.83,21914.0,96.76,96.7827,96.6843,96.6995,21914.0
2015-08-12 14:05:00,127.82,127.99,127.73,127.97,39828.0,96.6919,96.8205,96.6238,96.8054,39828.0
2015-08-12 14:10:00,127.95,127.95,127.87,127.95,10615.0,96.7903,96.7903,96.7297,96.7903,10615.0
2015-08-12 14:15:00,127.94,128.02,127.83,128.01,15929.0,96.7827,96.8432,96.6995,96.8356,15929.0
2015-08-12 14:20:00,128.01,128.03,127.97,128.0,4355.0,96.8356,96.8508,96.8054,96.8281,4355.0
2015-08-12 14:25:00,128.0,128.06,127.89,127.94,23402.0,96.8281,96.8735,96.7449,96.7827,23402.0
2015-08-12 14:30:00,127.98,128.04,127.94,128.03,29562.0,96.8129,96.8583,96.7827,96.8508,29562.0
2015-08-12 14:35:00,128.06,128.24,128.05,128.24,4579.0,96.8735,97.0096,96.8659,97.0096,4579.0
2015-08-12 14:40:00,128.23,128.31,128.14,128.31,20738.0,97.0021,97.0626,96.934,97.0626,20738.0
2015-08-12 14:45:00,128.27,128.65,128.25,128.61,28258.0,97.0323,97.3198,97.0172,97.2895,28258.0
2015-08-12 14:50:00,128.62,128.79,128.55,128.75,22370.0,97.2971,97.4257,97.2441,97.3954,22370.0
2015-08-12 14:55:00,128.75,128.89,128.69,128.89,27408.0,97.3954,97.5013,97.35,97.5013,27408.0
2015-08-12 15:00:00,128.9,128.98,128.87,128.89,25985.0,97.5089,97.5694,97.4862,97.5013,25985.0
2015-08-12 15:05:00,128.88,128.98,128.82,128.96,29630.0,97.4938,97.5694,97.4484,97.5543,29630.0
2015-08-12 15:10:00,128.98,128.98,128.84,128.89,21764.0,97.5694,97.5694,97.4635,97.5013,21764.0
2015-08-12 15:15:00,128.88,128.96,128.85,128.95,22038.0,97.4938,97.5543,97.4711,97.5467,22038.0
2015-08-12 15:20:00,128.96,129.12,128.93,129.12,23192.0,97.5543,97.6753,97.5316,97.6753,23192.0
2015-08-12 15:25:00,129.14,129.42,129.11,129.37,40207.0,97.6904,97.9023,97.6678,97.8644,40207.0
2015-08-12 15:30:00,129.36,129.39,129.25,129.37,34415.0,97.8569,97.8796,97.7737,97.8644,34415.0
2015-08-12 15:35:00,129.36,129.36,129.12,129.12,26699.0,97.8569,97.8569,97.6753,97.6753,26699.0
2015-08-12 15:40:00,129.12,129.17,129.04,129.13,22333.0,97.6753,97.7131,97.6148,97.6829,22333.0
2015-08-12 15:45:00,129.13,129.18,129.07,129.16,36409.0,97.6829,97.7207,97.6375,97.7056,36409.0
2015-08-12 15:50:00,129.15,129.2,129.1,129.14,34073.0,97.698,97.7358,97.6602,97.6904,34073.0
2015-08-12 15:55:00,129.14,129.16,129.02,129.07,73471.0,97.6904,97.7056,97.5997,97.6375,73471.0
2015-08-13 09:30:00,128.59,128.97,128.4,128.42,25194.0,97.2744,97.5618,97.1307,97.1458,25194.0
2015-08-13 09:35:00,128.41,128.42,127.64,128.32,26498.0,97.1382,97.1458,96.5557,97.0701,26498.0
2015-08-13 09:40:00,128.26,128.49,128.18,128.4,8198.0,97.0248,97.1987,96.9642,97.1307,8198.0
2015-08-13 09:45:00,128.39,128.47,128.04,128.04,5900.0,97.1231,97.1836,96.8583,96.8583,5900.0
2015-08-13 09:50:00,128.0,128.27,127.9,128.19,8175.0,96.8281,97.0323,96.7524,96.9718,8175.0
2015-08-13 09:55:00,128.09,128.4,128.09,128.23,8674.0,96.8962,97.1307,96.8962,97.0021,8674.0
2015-08-13 10:00:00,128.23,128.35,127.99,128.03,7505.0,97.0021,97.0928,96.8205,96.8508,7505.0
2015-08-13 10:05:00,128.04,128.1,127.88,127.98,11458.0,96.8583,96.9037,96.7373,96.8129,11458.0
2015-08-13 10:10:00,128.0,128.07,127.77,127.9,12671.0,96.8281,96.881,96.6541,96.7524,12671.0
2015-08-13 10:15:00,127.82,128.08,127.77,127.98,8600.0,96.6919,96.8886,96.6541,96.8129,8600.0
2015-08-13 10:20:00,127.99,128.11,127.88,127.98,33720.0,96.8205,96.9113,96.7373,96.8129,33720.0
2015-08-13 10:25:00,127.98,128.14,127.98,128.06,13056.0,96.8129,96.934,96.8129,96.8735,13056.0
2015-08-13 10:30:00,128.03,128.06,127.75,127.75,40116.0,96.8508,96.8735,96.639,96.639,40116.0
2015-08-13 10:35:00,127.79,128.13,127.79,128.12,9398.0,96.6692,96.9264,96.6692,96.9188,9398.0
2015-08-13 10:40:00,128.21,128.29,127.95,128.0,7850.0,96.9869,97.0474,96.7903,96.8281,7850.0
2015-08-13 10:45:00,128.02,128.04,127.8,127.84,4133.0,96.8432,96.8583,96.6768,96.707,4133.0
2015-08-13 10:50:00,127.8,128.01,127.73,127.9,7851.0,96.6768,96.8356,96.6238,96.7524,7851.0
2015-08-13 10:55:00,127.93,127.95,127.73,127.73,3649.0,96.7751,96.7903,96.6238,96.6238,3649.0
2015-08-13 11:00:00,127.72,127.85,127.68,127.69,7938.0,96.6163,96.7146,96.586,96.5936,7938.0
2015-08-13 11:05:00,127.71,127.74,127.46,127.46,8663.0,96.6087,96.6314,96.4196,96.4196,8663.0
2015-08-13 11:10:00,127.48,127.74,127.41,127.71,12437.0,96.4347,96.6314,96.3818,96.6087,12437.0
2015-08-13 11:15:00,127.69,127.89,127.69,127.89,7088.0,96.5936,96.7449,96.5936,96.7449,7088.0
2015-08-13 11:20:00,127.86,127.86,127.61,127.68,4171.0,96.7222,96.7222,96.5331,96.586,4171.0
2015-08-13 11:25:00,127.66,127.73,127.6,127.73,25985.0,96.5709,96.6238,96.5255,96.6238,25985.0
2015-08-13 11:30:00,127.77,127.77,127.64,127.74,5684.0,96.6541,96.6541,96.5557,96.6314,5684.0
2015-08-13 11:35:00,127.73,127.81,127.66,127.73,19333.0,96.6238,96.6843,96.5709,96.6238,19333.0
2015-08-13 11:40:00,127.74,127.92,127.7,127.79,28976.0,96.6314,96.7676,96.6011,96.6692,28976.0
2015-08-13 11:45:00,127.76,128.04,127.72,128.04,6124.0,96.6465,96.8583,96.6163,96.8583,6124.0
2015-08-13 11:50:00,128.06,128.09,127.89,128.0,4716.0,96.8735,96.8962,96.7449,96.8281,4716.0
2015-08-13 11:55:00,127.98,127.98,127.87,127.96,3877.0,96.8129,96.8129,96.7297,96.7978,3877.0
2015-08-13 12:00:00,128.01,128.16,127.99,128.15,2117.0,96.8356,96.9491,96.8205,96.9415,2117.0
2015-08-13 12:05:00,128.21,128.29,128.15,128.15,7571.0,96.9869,97.0474,96.9415,96.9415,7571.0
2015-08-13 12:10:00,128.18,128.36,128.17,128.36,3732.0,96.9642,97.1004,96.9567,97.1004,3732.0
2015-08-13 12:15:00,128.36,128.37,128.25,128.33,5428.0,97.1004,97.108,97.0172,97.0777,5428.0
2015-08-13 12:20:00,128.32,128.39,128.23,128.29,12744.0,97.0701,97.1231,97.0021,97.0474,12744.0
2015-08-13 12:25:00,128.3,128.48,128.25,128.45,5936.0,97.055,97.1912,97.0172,97.1685,5936.0
2015-08-13 12:30:00,128.45,128.48,128.4,128.4,3979.0,97.1685,97.1912,97.1307,97.1307,3979.0
2015-08-13 12:35:00,128.37,128.4,128.33,128.4,3297.0,97.108,97.1307,97.0777,97.1307,3297.0
2015-08-13 12:40:00,128.39,128.39,128.29,128.31,4478.0,97.1231,97.1231,97.0474,97.0626,4478.0
2015-08-13 12:45:00,128.31,128.38,128.3,128.33,8048.0,97.0626,97.1155,97.055,97.0777,8048.0
2015-08-13 12:50:00,128.34,128.4,128.29,128.35,6562.0,97.0853,97.1307,97.0474,97.0928,6562.0
2015-08-13 12:55:00,128.36,128.38,128.33,128.33,3911.0,97.1004,97.1155,97.0777,97.0777,3911.0
2015-08-13 13:00:00,128.33,128.38,128.3,128.38,4153.0,97.0777,97.1155,97.055,97.1155,4153.0
2015-08-13 13:05:00,128.41,128.46,128.4,128.41,9432.0,97.1382,97.176,97.1307,97.1382,9432.0
2015-08-13 13:10:00,128.43,128.45,128.39,128.42,4972.0,97.1534,97.1685,97.1231,97.1458,4972.0
2015-08-13 13:15:00,128.41,128.47,128.39,128.43,6255.0,97.1382,97.1836,97.1231,97.1534,6255.0
2015-08-13 13:20:00,128.44,128.54,128.44,128.52,8401.0,97.1609,97.2366,97.1609,97.2214,8401.0
2015-08-13 13:25:00,128.52,128.64,128.51,128.64,5821.0,97.2214,97.3122,97.2139,97.3122,5821.0
2015-08-13 13:30:00,128.65,128.73,128.65,128.67,8263.0,97.3198,97.3803,97.3198,97.3349,8263.0
2015-08-13 13:35:00,128.68,128.9,128.67,128.84,32589.0,97.3425,97.5089,97.3349,97.4635,32589.0
2015-08-13 13:40:00,128.84,128.9,128.79,128.82,8151.0,97.4635,97.5089,97.4257,97.4484,8151.0
2015-08-13 13:45:00,128.82,128.94,128.82,128.84,6803.0,97.4484,97.5392,97.4484,97.4635,6803.0
2015-08-13 13:50:00,128.84,128.84,128.66,128.73,4327.0,97.4635,97.4635,97.3273,97.3803,4327.0
2015-08-13 13:55:00,128.74,128.77,128.65,128.77,7702.0,97.3879,97.4106,97.3198,97.4106,7702.0
2015-08-13 14:00:00,128.77,128.83,128.7,128.73,22959.0,97.4106,97.4559,97.3576,97.3803,22959.0
2015-08-13 14:05:00,128.72,128.76,128.66,128.68,6455.0,97.3727,97.403,97.3273,97.3425,6455.0
2015-08-13 14:10:00,128.69,128.69,128.63,128.65,5496.0,97.35,97.35,97.3046,97.3198,5496.0
2015-08-13 14:15:00,128.65,128.65,128.48,128.59,15665.0,97.3198,97.3198,97.1912,97.2744,15665.0
2015-08-13 14:20:00,128.59,128.69,128.54,128.68,7497.0,97.2744,97.35,97.2366,97.3425,7497.0
2015-08-13 14:25:00,128.68,128.75,128.58,128.75,6936.0,97.3425,97.3954,97.2668,97.3954,6936.0
2015-08-13 14:30:00,128.76,128.82,128.73,128.73,7179.0,97.403,97.4484,97.3803,97.3803,7179.0
2015-08-13 14:35:00,128.72,128.81,128.69,128.69,18089.0,97.3727,97.4408,97.35,97.35,18089.0
2015-08-13 14:40:00,128.7,128.7,128.61,128.68,10596.0,97.3576,97.3576,97.2895,97.3425,10596.0
2015-08-13 14:45:00,128.68,128.69,128.62,128.69,8580.0,97.3425,97.35,97.2971,97.35,8580.0
2015-08-13 14:50:00,128.7,128.8,128.7,128.74,11436.0,97.3576,97.4332,97.3576,97.3879,11436.0
2015-08-13 14:55:00,128.77,128.8,128.7,128.75,9785.0,97.4106,97.4332,97.3576,97.3954,9785.0
2015-08-13 15:00:00,128.75,128.75,128.65,128.65,10008.0,97.3954,97.3954,97.3198,97.3198,10008.0
2015-08-13 15:05:00,128.63,128.63,128.51,128.54,12121.0,97.3046,97.3046,97.2139,97.2366,12121.0
2015-08-13 15:10:00,128.54,128.68,128.42,128.68,8024.0,97.2366,97.3425,97.1458,97.3425,8024.0
2015-08-13 15:15:00,128.68,128.72,128.57,128.63,14843.0,97.3425,97.3727,97.2593,97.3046,14843.0
2015-08-13 15:20:00,128.63,128.66,128.43,128.43,12348.0,97.3046,97.3273,97.1534,97.1534,12348.0
2015-08-13 15:25:00,128.43,128.58,128.4,128.5,12885.0,97.1534,97.2668,97.1307,97.2063,12885.0
2015-08-13 15:30:00,128.49,128.52,128.38,128.38,12226.0,97.1987,97.2214,97.1155,97.1155,12226.0
2015-08-13 15:35:00,128.38,128.45,128.24,128.39,14341.0,97.1155,97.1685,97.0096,97.1231,14341.0
2015-08-13 15:40:00,128.4,128.46,128.27,128.42,24794.0,97.1307,97.176,97.0323,97.1458,24794.0
2015-08-13 15:45:00,128.42,128.43,128.25,128.3,44235.0,97.1458,97.1534,97.0172,97.055,44235.0
2015-08-13 15:50:00,128.29,128.34,128.19,128.34,24869.0,97.0474,97.0853,96.9718,97.0853,24869.0
2015-08-13 15:55:00,128.35,128.41,128.25,128.39,53049.0,97.0928,97.1382,97.0172,97.1231,53049.0
2015-08-14 09:30:00,127.94,128.43,127.94,128.37,15076.0,96.7827,97.1534,96.7827,97.108,15076.0
2015-08-14 09:35:00,128.5,128.77,128.5,128.77,2198.0,97.2063,97.4106,97.2063,97.4106,2198.0
2015-08-14 09:40:00,128.54,128.59,128.28,128.54,7138.0,97.2366,97.2744,97.0399,97.2366,7138.0
2015-08-14 09:45:00,128.47,128.47,127.96,128.05,6518.0,97.1836,97.1836,96.7978,96.8659,6518.0
2015-08-14 09:50:00,128.05,128.35,128.05,128.23,5601.0,96.8659,97.0928,96.8659,97.0021,5601.0
2015-08-14 09:55:00,128.13,128.13,127.96,128.12,4000.0,96.9264,96.9264,96.7978,96.9188,4000.0
2015-08-14 10:00:00,128.19,128.41,128.17,128.22,8553.0,96.9718,97.1382,96.9567,96.9945,8553.0
2015-08-14 10:05:00,128.22,128.37,128.2,128.26,30475.0,96.9945,97.108,96.9794,97.0248,30475.0
2015-08-14 10:10:00,128.26,128.3,128.18,128.25,3640.0,97.0248,97.055,96.9642,97.0172,3640.0
2015-08-14 10:15:00,128.27,128.47,128.25,128.47,15498.0,97.0323,97.1836,97.0172,97.1836,15498.0
2015-08-14 10:20:00,128.52,128.62,128.43,128.62,5637.0,97.2214,97.2971,97.1534,97.2971,5637.0
2015-08-14 10:25:00,128.67,128.67,128.4,128.41,7803.0,97.3349,97.3349,97.1307,97.1382,7803.0
2015-08-14 10:30:00,128.46,128.49,128.32,128.32,3298.0,97.176,97.1987,97.0701,97.0701,3298.0
2015-08-14 10:35:00,128.35,128.35,128.23,128.28,5938.0,97.0928,97.0928,97.0021,97.0399,5938.0
2015-08-14 10:40:00,128.3,128.32,128.13,128.13,5100.0,97.055,97.0701,96.9264,96.9264,5100.0
2015-08-14 10:45:00,128.12,128.18,128.07,128.12,5324.0,96.9188,96.9642,96.881,96.9188,5324.0
2015-08-14 10:50:00,128.11,128.27,128.1,128.17,16100.0,96.9113,97.0323,96.9037,96.9567,16100.0
2015-08-14 10:55:00,128.26,128.46,128.26,128.36,15082.0,97.0248,97.176,97.0248,97.1004,15082.0
2015-08-14 11:00:00,128.36,128.59,128.32,128.53,29034.0,97.1004,97.2744,97.0701,97.229,29034.0
2015-08-14 11:05:00,128.47,128.49,128.35,128.4,15403.0,97.1836,97.1987,97.0928,97.1307,15403.0
2015-08-14 11:10:00,128.39,128.78,128.39,128.65,37992.0,97.1231,97.4181,97.1231,97.3198,37992.0
2015-08-14 11:15:00,128.72,128.83,128.54,128.56,35951.0,97.3727,97.4559,97.2366,97.2517,35951.0
2015-08-14 11:20:00,128.56,128.66,128.56,128.66,4200.0,97.2517,97.3273,97.2517,97.3273,4200.0
2015-08-14 11:25:00,128.65,128.71,128.63,128.67,4380.0,97.3198,97.3652,97.3046,97.3349,4380.0
2015-08-14 11:30:00,128.66,128.66,128.5,128.55,5369.0,97.3273,97.3273,97.2063,97.2441,5369.0
2015-08-14 11:35:00,128.51,128.62,128.51,128.62,4077.0,97.2139,97.2971,97.2139,97.2971,4077.0
2015-08-14 11:40:00,128.59,128.72,128.56,128.67,3850.0,97.2744,97.3727,97.2517,97.3349,3850.0
2015-08-14 11:45:00,128.66,128.71,128.61,128.62,3886.0,97.3273,97.3652,97.2895,97.2971,3886.0
2015-08-14 11:50:00,128.64,128.68,128.56,128.56,5904.0,97.3122,97.3425,97.2517,97.2517,5904.0
2015-08-14 11:55:00,128.56,128.62,128.47,128.52,2929.0,97.2517,97.2971,97.1836,97.2214,2929.0
2015-08-14 12:00:00,128.54,128.56,128.45,128.47,9327.0,97.2366,97.2517,97.1685,97.1836,9327.0
2015-08-14 12:05:00,128.46,128.46,128.22,128.26,30528.0,97.176,97.176,96.9945,97.0248,30528.0
2015-08-14 12:10:00,128.25,128.32,128.25,128.25,3100.0,97.0172,97.0701,97.0172,97.0172,3100.0
2015-08-14 12:15:00,128.26,128.32,128.26,128.31,4908.0,97.0248,97.0701,97.0248,97.0626,4908.0
2015-08-14 12:20:00,128.33,128.35,128.25,128.33,4964.0,97.0777,97.0928,97.0172,97.0777,4964.0
2015-08-14 12:25:00,128.36,128.49,128.32,128.46,5650.0,97.1004,97.1987,97.0701,97.176,5650.0
2015-08-14 12:30:00,128.43,128.44,128.39,128.4,1528.0,97.1534,97.1609,97.1231,97.1307,1528.0
2015-08-14 12:35:00,128.44,128.44,128.31,128.38,10939.0,97.1609,97.1609,97.0626,97.1155,10939.0
2015-08-14 12:40:00,128.32,128.36,128.2,128.2,3495.0,97.0701,97.1004,96.9794,96.9794,3495.0
2015-08-14 12:45:00,128.21,128.22,128.03,128.05,7481.0,96.9869,96.9945,96.8508,96.8659,7481.0
2015-08-14 12:50:00,128.05,128.12,128.05,128.09,2789.0,96.8659,96.9188,96.8659,96.8962,2789.0
2015-08-14 12:55:00,128.12,128.22,128.12,128.21,3072.0,96.9188,96.9945,96.9188,96.9869,3072.0
2015-08-14 13:00:00,128.2,128.21,128.01,128.04,19267.0,96.9794,96.9869,96.8356,96.8583,19267.0
2015-08-14 13:05:00,128.07,128.12,128.03,128.03,5000.0,96.881,96.9188,96.8508,96.8508,5000.0
2015-08-14 13:10:00,128.03,128.28,128.03,128.28,5374.0,96.8508,97.0399,96.8508,97.0399,5374.0
2015-08-14 13:15:00,128.28,128.31,128.22,128.31,8071.0,97.0399,97.0626,96.9945,97.0626,8071.0
2015-08-14 13:20:00,128.31,128.33,128.24,128.25,3258.0,97.0626,97.0777,97.0096,97.0172,3258.0
2015-08-14 13:25:00,128.25,128.26,128.12,128.12,11420.0,97.0172,97.0248,96.9188,96.9188,11420.0
2015-08-14 13:30:00,128.15,128.18,128.13,128.16,3200.0,96.9415,96.9642,96.9264,96.9491,3200.0
2015-08-14 13:35:00,128.16,128.2,128.14,128.16,3625.0,96.9491,96.9794,96.934,96.9491,3625.0
2015-08-14 13:40:00,128.15,128.29,128.14,128.27,9276.0,96.9415,97.0474,96.934,97.0323,9276.0
2015-08-14 13:45:00,128.24,128.3,128.2,128.24,11541.0,97.0096,97.055,96.9794,97.0096,11541.0
2015-08-14 13:50:00,128.25,128.34,128.23,128.32,4061.0,97.0172,97.0853,97.0021,97.0701,4061.0
2015-08-14 13:55:00,128.31,128.33,128.2,128.25,5102.0,97.0626,97.0777,96.9794,97.0172,5102.0
2015-08-14 14:00:00,128.27,128.36,128.27,128.31,3300.0,97.0323,97.1004,97.0323,97.0626,3300.0
2015-08-14 14:05:00,128.31,128.32,128.16,128.24,11119.0,97.0626,97.0701,96.9491,97.0096,11119.0
2015-08-14 14:10:00,128.24,128.31,128.16,128.31,6413.0,97.0096,97.0626,96.9491,97.0626,6413.0
2015-08-14 14:15:00,128.3,128.32,128.24,128.26,2000.0,97.055,97.0701,97.0096,97.0248,2000.0
2015-08-14 14:20:00,128.26,128.3,128.22,128.23,6622.0,97.0248,97.055,96.9945,97.0021,6622.0
2015-08-14 14:25:00,128.25,128.28,128.19,128.19,4216.0,97.0172,97.0399,96.9718,96.9718,4216.0
2015-08-14 14:30:00,128.18,128.31,128.15,128.24,4661.0,96.9642,97.0626,96.9415,97.0096,4661.0
2015-08-14 14:35:00,128.24,128.27,128.16,128.25,16211.0,97.0096,97.0323,96.9491,97.0172,16211.0
2015-08-14 14:40:00,128.23,128.26,128.01,128.01,8375.0,97.0021,97.0248,96.8356,96.8356,8375.0
2015-08-14 14:45:00,128.03,128.04,127.9,127.9,12875.0,96.8508,96.8583,96.7524,96.7524,12875.0
2015-08-14 14:50:00,127.93,127.93,127.78,127.78,12824.0,96.7751,96.7751,96.6617,96.6617,12824.0
2015-08-14 14:55:00,127.8,127.83,127.72,127.72,8558.0,96.6768,96.6995,96.6163,96.6163,8558.0
2015-08-14 15:00:00,127.74,127.91,127.73,127.84,17513.0,96.6314,96.76,96.6238,96.707,17513.0
2015-08-14 15:05:00,127.85,127.89,127.81,127.83,17007.0,96.7146,96.7449,96.6843,96.6995,17007.0
2015-08-14 15:10:00,127.85,128.0,127.81,127.99,17738.0,96.7146,96.8281,96.6843,96.8205,17738.0
2015-08-14 15:15:00,128.0,128.03,127.95,128.0,18297.0,96.8281,96.8508,96.7903,96.8281,18297.0
2015-08-14 15:20:00,128.01,128.09,128.0,128.08,10720.0,96.8356,96.8962,96.8281,96.8886,10720.0
2015-08-14 15:25:00,128.05,128.09,127.97,128.04,13784.0,96.8659,96.8962,96.8054,96.8583,13784.0
2015-08-14 15:30:00,128.05,128.13,128.02,128.02,11805.0,96.8659,96.9264,96.8432,96.8432,11805.0
2015-08-14 15:35:00,128.02,128.09,128.01,128.06,13749.0,96.8432,96.8962,96.8356,96.8735,13749.0
2015-08-14 15:40:00,128.06,128.11,128.01,128.11,13144.0,96.8735,96.9113,96.8356,96.9113,13144.0
2015-08-14 15:45:00,128.11,128.13,128.01,128.1,19219.0,96.9113,96.9264,96.8356,96.9037,19219.0
2015-08-14 15:50:00,128.09,128.17,128.08,128.11,19170.0,96.8962,96.9567,96.8886,96.9113,19170.0
2015-08-14 15:55:00,128.11,128.11,128.02,128.1,34196.0,96.9113,96.9113,96.8432,96.9037,34196.0
2015-08-17 09:30:00,127.52,127.76,127.35,127.47,23501.0,96.465,96.6465,96.3364,96.4271,23501.0
2015-08-17 09:35:00,127.48,127.48,126.8,126.83,19870.0,96.4347,96.4347,95.9203,95.943,19870.0
2015-08-17 09:40:00,126.91,127.01,126.73,126.81,9879.0,96.0035,96.0792,95.8674,95.9279,9879.0
2015-08-17 09:45:00,126.82,126.92,126.67,126.85,17585.0,95.9354,96.0111,95.822,95.9581,17585.0
2015-08-17 09:50:00,126.91,127.22,126.84,127.2,12006.0,96.0035,96.238,95.9506,96.2229,12006.0
2015-08-17 09:55:00,127.21,127.5,127.18,127.46,10650.0,96.2305,96.4498,96.2078,96.4196,10650.0
2015-08-17 10:00:00,127.4,127.45,127.29,127.44,47465.0,96.3742,96.412,96.291,96.4045,47465.0
2015-08-17 10:05:00,127.37,127.39,127.28,127.34,6666.0,96.3515,96.3666,96.2834,96.3288,6666.0
2015-08-17 10:10:00,127.39,127.52,127.39,127.49,14018.0,96.3666,96.465,96.3666,96.4423,14018.0
2015-08-17 10:15:00,127.47,127.99,127.47,127.9,6382.0,96.4271,96.8205,96.4271,96.7524,6382.0
2015-08-17 10:20:00,127.97,128.12,127.82,127.97,22981.0,96.8054,96.9188,96.6919,96.8054,22981.0
2015-08-17 10:25:00,127.96,128.15,127.92,128.07,7100.0,96.7978,96.9415,96.7676,96.881,7100.0
2015-08-17 10:30:00,128.16,128.16,127.98,127.98,6965.0,96.9491,96.9491,96.8129,96.8129,6965.0
2015-08-17 10:35:00,127.98,128.02,127.8,127.82,6302.0,96.8129,96.8432,96.6768,96.6919,6302.0
2015-08-17 10:40:00,127.9,127.95,127.8,127.95,9130.0,96.7524,96.7903,96.6768,96.7903,9130.0
2015-08-17 10:45:00,127.96,128.16,127.93,128.15,4920.0,96.7978,96.9491,96.7751,96.9415,4920.0
2015-08-17 10:50:00,128.12,128.37,128.1,128.35,6929.0,96.9188,97.108,96.9037,97.0928,6929.0
2015-08-17 10:55:00,128.4,128.45,128.35,128.45,8257.0,97.1307,97.1685,97.0928,97.1685,8257.0
2015-08-17 11:00:00,128.39,128.69,128.39,128.56,15616.0,97.1231,97.35,97.1231,97.2517,15616.0
2015-08-17 11:05:00,128.57,128.61,128.45,128.59,15082.0,97.2593,97.2895,97.1685,97.2744,15082.0
2015-08-17 11:10:00,128.59,128.69,128.55,128.63,6546.0,97.2744,97.35,97.2441,97.3046,6546.0
2015-08-17 11:15:00,128.63,128.68,128.57,128.67,6200.0,97.3046,97.3425,97.2593,97.3349,6200.0
2015-08-17 11:20:00,128.68,128.7,128.6,128.69,8208.0,97.3425,97.3576,97.282,97.35,8208.0
2015-08-17 11:25:00,128.73,128.75,128.65,128.68,6576.0,97.3803,97.3954,97.3198,97.3425,6576.0
2015-08-17 11:30:00,128.68,128.75,128.66,128.68,6900.0,97.3425,97.3954,97.3273,97.3425,6900.0
2015-08-17 11:35:00,128.67,128.74,128.66,128.73,6378.0,97.3349,97.3879,97.3273,97.3803,6378.0
2015-08-17 11:40:00,128.75,128.86,128.75,128.86,5324.0,97.3954,97.4786,97.3954,97.4786,5324.0
2015-08-17 11:45:00,128.87,128.97,128.83,128.93,5537.0,97.4862,97.5618,97.4559,97.5316,5537.0
2015-08-17 11:50:00,128.93,128.96,128.83,128.89,7162.0,97.5316,97.5543,97.4559,97.5013,7162.0
2015-08-17 11:55:00,128.89,128.99,128.85,128.99,32168.0,97.5013,97.577,97.4711,97.577,32168.0
2015-08-17 12:00:00,128.98,129.07,128.85,128.93,6701.0,97.5694,97.6375,97.4711,97.5316,6701.0
2015-08-17 12:05:00,128.96,129.04,128.96,129.0,2239.0,97.5543,97.6148,97.5543,97.5845,2239.0
2015-08-17 12:10:00,129.0,129.17,128.97,129.06,11299.0,97.5845,97.7131,97.5618,97.6299,11299.0
2015-08-17 12:15:00,129.1,129.1,128.88,128.88,5800.0,97.6602,97.6602,97.4938,97.4938,5800.0
2015-08-17 12:20:00,128.88,129.04,128.88,129.02,8053.0,97.4938,97.6148,97.4938,97.5997,8053.0
2015-08-17 12:25:00,129.0,129.05,128.98,129.01,7258.0,97.5845,97.6224,97.5694,97.5921,7258.0
2015-08-17 12:30:00,129.01,129.04,128.91,128.91,8957.0,97.5921,97.6148,97.5165,97.5165,8957.0
2015-08-17 12:35:00,128.94,128.95,128.79,128.81,12070.0,97.5392,97.5467,97.4257,97.4408,12070.0
2015-08-17 12:40:00,128.87,128.87,128.82,128.82,2310.0,97.4862,97.4862,97.4484,97.4484,2310.0
2015-08-17 12:45:00,128.82,128.85,128.78,128.8,4427.0,97.4484,97.4711,97.4181,97.4332,4427.0
2015-08-17 12:50:00,128.78,128.79,128.73,128.77,4734.0,97.4181,97.4257,97.3803,97.4106,4734.0
2015-08-17 12:55:00,128.78,128.85,128.77,128.82,3770.0,97.4181,97.4711,97.4106,97.4484,3770.0
2015-08-17 13:00:00,128.8,128.81,128.73,128.79,3120.0,97.4332,97.4408,97.3803,97.4257,3120.0
2015-08-17 13:05:00,128.75,128.75,128.58,128.58,7202.0,97.3954,97.3954,97.2668,97.2668,7202.0
2015-08-17 13:10:00,128.59,128.64,128.57,128.63,7445.0,97.2744,97.3122,97.2593,97.3046,7445.0
2015-08-17 13:15:00,128.63,128.72,128.63,128.68,7880.0,97.3046,97.3727,97.3046,97.3425,7880.0
2015-08-17 13:20:00,128.74,128.89,128.74,128.86,5616.0,97.3879,97.5013,97.3879,97.4786,5616.0
2015-08-17 13:25:00,128.9,128.9,128.82,128.82,5752.0,97.5089,97.5089,97.4484,97.4484,5752.0
2015-08-17 13:30:00,128.81,128.85,128.77,128.78,5458.0,97.4408,97.4711,97.4106,97.4181,5458.0
2015-08-17 13:35:00,128.79,128.83,128.78,128.8,2882.0,97.4257,97.4559,97.4181,97.4332,2882.0
2015-08-17 13:40:00,128.77,128.77,128.71,128.71,6332.0,97.4106,97.4106,97.3652,97.3652,6332.0
2015-08-17 13:45:00,128.72,128.72,128.65,128.68,4100.0,97.3727,97.3727,97.3198,97.3425,4100.0
2015-08-17 13:50:00,128.68,128.72,128.65,128.65,2304.0,97.3425,97.3727,97.3198,97.3198,2304.0
2015-08-17 13:55:00,128.67,128.7,128.58,128.58,15021.0,97.3349,97.3576,97.2668,97.2668,15021.0
2015-08-17 14:00:00,128.65,128.65,128.57,128.57,2116.0,97.3198,97.3198,97.2593,97.2593,2116.0
2015-08-17 14:05:00,128.57,128.62,128.44,128.44,13614.0,97.2593,97.2971,97.1609,97.1609,13614.0
2015-08-17 14:10:00,128.43,128.46,128.42,128.44,7134.0,97.1534,97.176,97.1458,97.1609,7134.0
2015-08-17 14:15:00,128.45,128.47,128.38,128.44,16608.0,97.1685,97.1836,97.1155,97.1609,16608.0
2015-08-17 14:20:00,128.45,128.47,128.42,128.46,3607.0,97.1685,97.1836,97.1458,97.176,3607.0
2015-08-17 14:25:00,128.47,128.47,128.31,128.31,3234.0,97.1836,97.1836,97.0626,97.0626,3234.0
2015-08-17 14:30:00,128.31,128.4,128.3,128.36,6346.0,97.0626,97.1307,97.055,97.1004,6346.0
2015-08-17 14:35:00,128.41,128.41,128.37,128.38,4683.0,97.1382,97.1382,97.108,97.1155,4683.0
2015-08-17 14:40:00,128.41,128.54,128.41,128.53,5378.0,97.1382,97.2366,97.1382,97.229,5378.0
2015-08-17 14:45:00,128.5,128.52,128.45,128.45,4949.0,97.2063,97.2214,97.1685,97.1685,4949.0
2015-08-17 14:50:00,128.45,128.47,128.37,128.43,6890.0,97.1685,97.1836,97.108,97.1534,6890.0
2015-08-17 14:55:00,128.41,128.55,128.41,128.51,3345.0,97.1382,97.2441,97.1382,97.2139,3345.0
2015-08-17 15:00:00,128.54,128.55,128.52,128.55,8634.0,97.2366,97.2441,97.2214,97.2441,8634.0
2015-08-17 15:05:00,128.56,128.59,128.54,128.58,5600.0,97.2517,97.2744,97.2366,97.2668,5600.0
2015-08-17 15:10:00,128.61,128.61,128.56,128.56,5841.0,97.2895,97.2895,97.2517,97.2517,5841.0
2015-08-17 15:15:00,128.57,128.57,128.5,128.53,7643.0,97.2593,97.2593,97.2063,97.229,7643.0
2015-08-17 15:20:00,128.53,128.58,128.5,128.55,6154.0,97.229,97.2668,97.2063,97.2441,6154.0
2015-08-17 15:25:00,128.55,128.59,128.53,128.59,3580.0,97.2441,97.2744,97.229,97.2744,3580.0
2015-08-17 15:30:00,128.6,128.62,128.56,128.61,7874.0,97.282,97.2971,97.2517,97.2895,7874.0
2015-08-17 15:35:00,128.61,128.62,128.5,128.53,7756.0,97.2895,97.2971,97.2063,97.229,7756.0
2015-08-17 15:40:00,128.54,128.68,128.52,128.61,10419.0,97.2366,97.3425,97.2214,97.2895,10419.0
2015-08-17 15:45:00,128.58,128.61,128.55,128.55,15103.0,97.2668,97.2895,97.2441,97.2441,15103.0
2015-08-17 15:50:00,128.53,128.6,128.53,128.6,13083.0,97.229,97.282,97.229,97.282,13083.0
2015-08-17 15:55:00,128.58,128.66,128.58,128.61,25443.0,97.2668,97.3273,97.2668,97.2895,25443.0
2015-08-18 09:30:00,128.04,128.55,128.03,128.25,25921.0,96.8583,97.2441,96.8508,97.0172,25921.0
2015-08-18 09:35:00,128.23,128.36,128.16,128.33,5288.0,97.0021,97.1004,96.9491,97.0777,5288.0
2015-08-18 09:40:00,128.21,128.29,128.03,128.04,8110.0,96.9869,97.0474,96.8508,96.8583,8110.0
2015-08-18 09:45:00,128.07,128.14,127.83,128.08,16420.0,96.881,96.934,96.6995,96.8886,16420.0
2015-08-18 09:50:00,128.11,128.2,128.07,128.14,8201.0,96.9113,96.9794,96.881,96.934,8201.0
2015-08-18 09:55:00,128.13,128.19,128.03,128.13,4025.0,96.9264,96.9718,96.8508,96.9264,4025.0
2015-08-18 10:00:00,128.13,128.13,127.87,127.99,13013.0,96.9264,96.9264,96.7297,96.8205,13013.0
2015-08-18 10:05:00,128.0,128.06,127.86,127.94,5383.0,96.8281,96.8735,96.7222,96.7827,5383.0
2015-08-18 10:10:00,127.96,127.96,127.83,127.95,9164.0,96.7978,96.7978,96.6995,96.7903,9164.0
2015-08-18 10:15:00,127.92,128.19,127.9,128.19,8723.0,96.7676,96.9718,96.7524,96.9718,8723.0
2015-08-18 10:20:00,128.2,128.29,128.14,128.18,6156.0,96.9794,97.0474,96.934,96.9642,6156.0
2015-08-18 10:25:00,128.18,128.18,128.11,128.14,4200.0,96.9642,96.9642,96.9113,96.934,4200.0
2015-08-18 10:30:00,128.14,128.27,128.14,128.21,4132.0,96.934,97.0323,96.934,96.9869,4132.0
2015-08-18 10:35:00,128.17,128.21,128.09,128.18,11274.0,96.9567,96.9869,96.8962,96.9642,11274.0
2015-08-18 10:40:00,128.23,128.23,128.1,128.18,10460.0,97.0021,97.0021,96.9037,96.9642,10460.0
2015-08-18 10:45:00,128.2,128.38,128.18,128.27,5052.0,96.9794,97.1155,96.9642,97.0323,5052.0
2015-08-18 10:50:00,128.21,128.24,128.11,128.23,16245.0,96.9869,97.0096,96.9113,97.0021,16245.0
2015-08-18 10:55:00,128.2,128.37,128.2,128.37,3217.0,96.9794,97.108,96.9794,97.108,3217.0
2015-08-18 11:00:00,128.33,128.33,128.13,128.21,5878.0,97.0777,97.0777,96.9264,96.9869,5878.0
2015-08-18 11:05:00,128.19,128.21,128.07,128.07,6817.0,96.9718,96.9869,96.881,96.881,6817.0
2015-08-18 11:10:00,128.07,128.07,127.95,128.01,5891.0,96.881,96.881,96.7903,96.8356,5891.0
2015-08-18 11:15:00,128.01,128.15,127.95,128.15,9466.0,96.8356,96.9415,96.7903,96.9415,9466.0
2015-08-18 11:20:00,128.15,128.33,128.12,128.21,12423.0,96.9415,97.0777,96.9188,96.9869,12423.0
2015-08-18 11:25:00,128.19,128.31,128.17,128.19,5470.0,96.9718,97.0626,96.9567,96.9718,5470.0
2015-08-18 11:30:00,128.19,128.22,128.0,128.04,4422.0,96.9718,96.9945,96.8281,96.8583,4422.0
2015-08-18 11:35:00,128.01,128.04,127.97,127.99,4822.0,96.8356,96.8583,96.8054,96.8205,4822.0
2015-08-18 11:40:00,127.97,128.13,127.96,128.11,7514.0,96.8054,96.9264,96.7978,96.9113,7514.0
2015-08-18 11:45:00,128.1,128.12,128.05,128.12,4729.0,96.9037,96.9188,96.8659,96.9188,4729.0
2015-08-18 11:50:00,128.09,128.16,128.06,128.14,3368.0,96.8962,96.9491,96.8735,96.934,3368.0
2015-08-18 11:55:00,128.13,128.13,128.03,128.04,11661.0,96.9264,96.9264,96.8508,96.8583,11661.0
2015-08-18 12:00:00,128.07,128.08,127.92,127.92,3219.0,96.881,96.8886,96.7676,96.7676,3219.0
2015-08-18 12:05:00,127.92,128.01,127.91,127.99,6403.0,96.7676,96.8356,96.76,96.8205,6403.0
2015-08-18 12:10:00,127.98,128.06,127.98,128.02,5820.0,96.8129,96.8735,96.8129,96.8432,5820.0
2015-08-18 12:15:00,128.0,128.04,127.98,128.0,2500.0,96.8281,96.8583,96.8129,96.8281,2500.0
2015-08-18 12:20:00,127.99,128.02,127.96,128.01,3661.0,96.8205,96.8432,96.7978,96.8356,3661.0
2015-08-18 12:25:00,128.01,128.09,128.01,128.04,10120.0,96.8356,96.8962,96.8356,96.8583,10120.0
2015-08-18 12:30:00,128.04,128.04,128.0,128.0,1692.0,96.8583,96.8583,96.8281,96.8281,1692.0
2015-08-18 12:35:00,127.97,128.01,127.95,128.01,3625.0,96.8054,96.8356,96.7903,96.8356,3625.0
2015-08-18 12:40:00,128.0,128.02,127.95,128.01,6186.0,96.8281,96.8432,96.7903,96.8356,6186.0
2015-08-18 12:45:00,127.99,128.0,127.9,127.93,5042.0,96.8205,96.8281,96.7524,96.7751,5042.0
2015-08-18 12:50:00,127.97,127.97,127.93,127.94,808.0,96.8054,96.8054,96.7751,96.7827,808.0
2015-08-18 12:55:00,127.95,127.95,127.84,127.84,7103.0,96.7903,96.7903,96.707,96.707,7103.0
2015-08-18 13:00:00,127.88,127.88,127.75,127.83,4060.0,96.7373,96.7373,96.639,96.6995,4060.0
2015-08-18 13:05:00,127.81,127.84,127.79,127.79,3758.0,96.6843,96.707,96.6692,96.6692,3758.0
2015-08-18 13:10:00,127.77,127.78,127.73,127.78,3951.0,96.6541,96.6617,96.6238,96.6617,3951.0
2015-08-18 13:15:00,127.74,127.85,127.71,127.83,7340.0,96.6314,96.7146,96.6087,96.6995,7340.0
2015-08-18 13:20:00,127.84,127.91,127.79,127.88,13140.0,96.707,96.76,96.6692,96.7373,13140.0
2015-08-18 13:25:00,127.9,127.94,127.87,127.93,2723.0,96.7524,96.7827,96.7297,96.7751,2723.0
2015-08-18 13:30:00,127.95,127.95,127.89,127.93,6267.0,96.7903,96.7903,96.7449,96.7751,6267.0
2015-08-18 13:35:00,127.91,127.97,127.89,127.95,8800.0,96.76,96.8054,96.7449,96.7903,8800.0
2015-08-18 13:40:00,127.96,128.08,127.96,128.08,14416.0,96.7978,96.8886,96.7978,96.8886,14416.0
2015-08-18 13:45:00,128.05,128.12,128.05,128.08,5100.0,96.8659,96.9188,96.8659,96.8886,5100.0
2015-08-18 13:50:00,128.09,128.09,127.95,127.99,7034.0,96.8962,96.8962,96.7903,96.8205,7034.0
2015-08-18 13:55:00,127.99,128.0,127.95,128.0,6836.0,96.8205,96.8281,96.7903,96.8281,6836.0
2015-08-18 14:00:00,128.02,128.09,127.96,128.06,8372.0,96.8432,96.8962,96.7978,96.8735,8372.0
2015-08-18 14:05:00,128.05,128.19,128.05,128.19,8470.0,96.8659,96.9718,96.8659,96.9718,8470.0
2015-08-18 14:10:00,128.19,128.28,128.19,128.27,11704.0,96.9718,97.0399,96.9718,97.0323,11704.0
2015-08-18 14:15:00,128.26,128.3,128.21,128.26,4694.0,97.0248,97.055,96.9869,97.0248,4694.0
2015-08-18 14:20:00,128.24,128.26,128.1,128.13,36064.0,97.0096,97.0248,96.9037,96.9264,36064.0
2015-08-18 14:25:00,128.14,128.16,128.13,128.13,6852.0,96.934,96.9491,96.9264,96.9264,6852.0
2015-08-18 14:30:00,128.15,128.2,128.05,128.05,7029.0,96.9415,96.9794,96.8659,96.8659,7029.0
2015-08-18 14:35:00,128.04,128.13,128.04,128.06,6443.0,96.8583,96.9264,96.8583,96.8735,6443.0
2015-08-18 14:40:00,128.04,128.06,127.95,127.97,7665.0,96.8583,96.8735,96.7903,96.8054,7665.0
2015-08-18 14:45:00,127.98,128.03,127.9,128.02,11203.0,96.8129,96.8508,96.7524,96.8432,11203.0
2015-08-18 14:50:00,128.0,128.0,127.92,127.94,7008.0,96.8281,96.8281,96.7676,96.7827,7008.0
2015-08-18 14:55:00,127.94,127.96,127.89,127.92,6254.0,96.7827,96.7978,96.7449,96.7676,6254.0
2015-08-18 15:00:00,127.93,127.97,127.91,127.95,6890.0,96.7751,96.8054,96.76,96.7903,6890.0
2015-08-18 15:05:00,127.95,128.03,127.95,128.0,7695.0,96.7903,96.8508,96.7903,96.8281,7695.0
2015-08-18 15:10:00,128.0,128.06,127.99,128.05,7521.0,96.8281,96.8735,96.8205,96.8659,7521.0
2015-08-18 15:15:00,128.05,128.16,128.05,128.14,8544.0,96.8659,96.9491,96.8659,96.934,8544.0
2015-08-18 15:20:00,128.15,128.16,128.01,128.01,7718.0,96.9415,96.9491,96.8356,96.8356,7718.0
2015-08-18 15:25:00,128.02,128.11,128.01,128.04,12126.0,96.8432,96.9113,96.8356,96.8583,12126.0
2015-08-18 15:30:00,128.05,128.07,127.96,128.04,19630.0,96.8659,96.881,96.7978,96.8583,19630.0
2015-08-18 15:35:00,128.03,128.08,127.99,128.07,19688.0,96.8508,96.8886,96.8205,96.881,19688.0
2015-08-18 15:40:00,128.05,128.06,127.96,127.96,9273.0,96.8659,96.8735,96.7978,96.7978,9273.0
2015-08-18 15:45:00,127.95,128.06,127.93,128.02,24050.0,96.7903,96.8735,96.7751,96.8432,24050.0
2015-08-18 15:50:00,128.01,128.07,127.97,128.03,24546.0,96.8356,96.881,96.8054,96.8508,24546.0
2015-08-18 15:55:00,128.02,128.11,127.95,128.04,55374.0,96.8432,96.9113,96.7903,96.8583,55374.0
2015-08-19 09:30:00,126.68,127.24,126.24,126.91,36352.0,96.5627,96.9896,96.2273,96.738,36352.0
2015-08-19 09:35:00,126.46,126.75,126.02,126.11,16948.0,96.395,96.6161,96.0596,96.1282,16948.0
2015-08-19 09:40:00,126.11,126.18,125.8,125.92,25626.0,96.1282,96.1816,95.8919,95.9834,25626.0
2015-08-19 09:45:00,125.9,125.9,125.61,125.61,17633.0,95.9681,95.9681,95.7471,95.7471,17633.0
2015-08-19 09:50:00,125.55,125.82,125.54,125.69,16241.0,95.7013,95.9072,95.6937,95.8081,16241.0
2015-08-19 09:55:00,125.66,125.79,125.65,125.66,14302.0,95.7852,95.8843,95.7776,95.7852,14302.0
2015-08-19 10:00:00,125.7,126.2,125.65,126.1,22292.0,95.8157,96.1968,95.7776,96.1206,22292.0
2015-08-19 10:05:00,126.15,126.39,126.08,126.3,50617.0,96.1587,96.3416,96.1053,96.273,50617.0
2015-08-19 10:10:00,126.28,126.66,126.26,126.31,56118.0,96.2578,96.5474,96.2425,96.2807,56118.0
2015-08-19 10:15:00,126.29,126.45,126.2,126.35,40200.0,96.2654,96.3874,96.1968,96.3111,40200.0
2015-08-19 10:20:00,126.36,126.57,126.19,126.57,25672.0,96.3188,96.4788,96.1892,96.4788,25672.0
2015-08-19 10:25:00,126.59,126.66,126.46,126.47,10574.0,96.4941,96.5474,96.395,96.4026,10574.0
2015-08-19 10:30:00,126.48,126.59,126.31,126.4,45855.0,96.4102,96.4941,96.2807,96.3493,45855.0
2015-08-19 10:35:00,126.44,126.54,126.08,126.29,74457.0,96.3798,96.456,96.1053,96.2654,74457.0
2015-08-19 10:40:00,126.3,126.48,126.22,126.22,56101.0,96.273,96.4102,96.2121,96.2121,56101.0
2015-08-19 10:45:00,126.23,126.47,126.13,126.43,29576.0,96.2197,96.4026,96.1435,96.3721,29576.0
2015-08-19 10:50:00,126.43,126.45,126.29,126.3,19564.0,96.3721,96.3874,96.2654,96.273,19564.0
2015-08-19 10:55:00,126.3,126.58,126.2,126.48,49866.0,96.273,96.4865,96.1968,96.4102,49866.0
2015-08-19 11:00:00,126.48,126.67,126.36,126.48,16844.0,96.4102,96.5551,96.3188,96.4102,16844.0
2015-08-19 11:05:00,126.5,126.7,126.47,126.7,29276.0,96.4255,96.5779,96.4026,96.5779,29276.0
2015-08-19 11:10:00,126.68,126.86,126.61,126.72,25195.0,96.5627,96.6999,96.5093,96.5932,25195.0
2015-08-19 11:15:00,126.74,126.8,126.55,126.69,52776.0,96.6084,96.6542,96.4636,96.5703,52776.0
2015-08-19 11:20:00,126.72,126.82,126.65,126.8,34606.0,96.5932,96.6694,96.5398,96.6542,34606.0
2015-08-19 11:25:00,126.76,126.79,126.58,126.79,21516.0,96.6237,96.6465,96.4865,96.6465,21516.0
2015-08-19 11:30:00,126.73,126.85,126.47,126.74,89706.0,96.6008,96.6923,96.4026,96.6084,89706.0
2015-08-19 11:35:00,126.71,126.75,126.53,126.69,61924.0,96.5856,96.6161,96.4484,96.5703,61924.0
2015-08-19 11:40:00,126.69,126.81,126.41,126.53,97031.0,96.5703,96.6618,96.3569,96.4484,97031.0
2015-08-19 11:45:00,126.5,126.7,126.37,126.45,38829.0,96.4255,96.5779,96.3264,96.3874,38829.0
2015-08-19 11:50:00,126.43,126.71,126.43,126.67,26189.0,96.3721,96.5856,96.3721,96.5551,26189.0
2015-08-19 11:55:00,126.69,127.05,126.69,127.03,25740.0,96.5703,96.8447,96.5703,96.8295,25740.0
2015-08-19 12:00:00,127.02,127.06,126.71,126.8,35304.0,96.8219,96.8524,96.5856,96.6542,35304.0
2015-08-19 12:05:00,126.79,126.82,126.7,126.73,9990.0,96.6465,96.6694,96.5779,96.6008,9990.0
2015-08-19 12:10:00,126.77,126.92,126.75,126.83,36403.0,96.6313,96.7456,96.6161,96.677,36403.0
2015-08-19 12:15:00,126.86,126.9,126.77,126.84,17519.0,96.6999,96.7304,96.6313,96.6847,17519.0
2015-08-19 12:20:00,126.79,126.92,126.79,126.9,4666.0,96.6465,96.7456,96.6465,96.7304,4666.0
2015-08-19 12:25:00,126.9,126.93,126.74,126.84,20766.0,96.7304,96.7533,96.6084,96.6847,20766.0
2015-08-19 12:30:00,126.83,126.92,126.82,126.92,6819.0,96.677,96.7456,96.6694,96.7456,6819.0
2015-08-19 12:35:00,126.93,127.04,126.9,127.01,12404.0,96.7533,96.8371,96.7304,96.8142,12404.0
2015-08-19 12:40:00,127.04,127.32,126.96,127.0,9996.0,96.8371,97.0505,96.7761,96.8066,9996.0
2015-08-19 12:45:00,126.98,126.98,126.74,126.96,20589.0,96.7914,96.7914,96.6084,96.7761,20589.0
2015-08-19 12:50:00,126.96,126.98,126.72,126.8,22463.0,96.7761,96.7914,96.5932,96.6542,22463.0
2015-08-19 12:55:00,126.77,126.89,126.67,126.83,23594.0,96.6313,96.7228,96.5551,96.677,23594.0
2015-08-19 13:00:00,126.9,127.06,126.85,126.97,5751.0,96.7304,96.8524,96.6923,96.7837,5751.0
2015-08-19 13:05:00,126.95,126.98,126.83,126.9,9408.0,96.7685,96.7914,96.677,96.7304,9408.0
2015-08-19 13:10:00,126.94,126.98,126.86,126.88,10453.0,96.7609,96.7914,96.6999,96.7151,10453.0
2015-08-19 13:15:00,126.89,127.05,126.85,127.0,18100.0,96.7228,96.8447,96.6923,96.8066,18100.0
2015-08-19 13:20:00,127.0,127.1,127.0,127.1,15592.0,96.8066,96.8828,96.8066,96.8828,15592.0
2015-08-19 13:25:00,127.05,127.08,126.88,126.89,19719.0,96.8447,96.8676,96.7151,96.7228,19719.0
2015-08-19 13:30:00,126.9,127.07,126.85,126.97,34786.0,96.7304,96.86,96.6923,96.7837,34786.0
2015-08-19 13:35:00,126.98,127.11,126.92,127.11,93809.0,96.7914,96.8905,96.7456,96.8905,93809.0
2015-08-19 13:40:00,127.1,127.56,127.1,127.56,26661.0,96.8828,97.2335,96.8828,97.2335,26661.0
2015-08-19 13:45:00,127.56,127.84,127.45,127.45,30000.0,97.2335,97.4469,97.1496,97.1496,30000.0
2015-08-19 13:50:00,127.43,127.43,127.15,127.31,11556.0,97.1344,97.1344,96.921,97.0429,11556.0
2015-08-19 13:55:00,127.28,127.28,126.95,126.98,5259.0,97.02,97.02,96.7685,96.7914,5259.0
2015-08-19 14:00:00,126.98,127.31,126.97,127.29,6209.0,96.7914,97.0429,96.7837,97.0277,6209.0
2015-08-19 14:05:00,127.41,128.06,127.41,128.05,29175.0,97.1191,97.6146,97.1191,97.607,29175.0
2015-08-19 14:10:00,128.05,128.59,128.05,128.2,16246.0,97.607,98.0186,97.607,97.7213,16246.0
2015-08-19 14:15:00,128.18,128.25,128.0,128.18,6866.0,97.7061,97.7594,97.5689,97.7061,6866.0
2015-08-19 14:20:00,128.16,128.2,127.93,127.94,16148.0,97.6908,97.7213,97.5155,97.5231,16148.0
2015-08-19 14:25:00,127.93,128.12,127.88,127.91,38447.0,97.5155,97.6603,97.4774,97.5003,38447.0
2015-08-19 14:30:00,127.92,128.06,127.9,127.95,21195.0,97.5079,97.6146,97.4926,97.5308,21195.0
2015-08-19 14:35:00,127.98,128.07,127.91,127.95,18039.0,97.5536,97.6222,97.5003,97.5308,18039.0
2015-08-19 14:40:00,127.94,127.98,127.71,127.71,21158.0,97.5231,97.5536,97.3478,97.3478,21158.0
2015-08-19 14:45:00,127.71,127.84,127.63,127.84,10743.0,97.3478,97.4469,97.2868,97.4469,10743.0
2015-08-19 14:50:00,127.81,127.84,127.62,127.63,11741.0,97.424,97.4469,97.2792,97.2868,11741.0
2015-08-19 14:55:00,127.64,127.65,127.45,127.55,27611.0,97.2945,97.3021,97.1496,97.2259,27611.0
2015-08-19 15:00:00,127.53,127.54,127.37,127.41,8988.0,97.2106,97.2182,97.0887,97.1191,8988.0
2015-08-19 15:05:00,127.37,127.53,127.37,127.48,7495.0,97.0887,97.2106,97.0887,97.1725,7495.0
2015-08-19 15:10:00,127.47,127.53,127.36,127.38,13474.0,97.1649,97.2106,97.081,97.0963,13474.0
2015-08-19 15:15:00,127.37,127.37,127.2,127.29,34333.0,97.0887,97.0887,96.9591,97.0277,34333.0
2015-08-19 15:20:00,127.28,127.48,127.23,127.42,10023.0,97.02,97.1725,96.9819,97.1268,10023.0
2015-08-19 15:25:00,127.41,127.46,127.35,127.46,8952.0,97.1191,97.1573,97.0734,97.1573,8952.0
2015-08-19 15:30:00,127.49,127.58,127.43,127.46,19026.0,97.1801,97.2487,97.1344,97.1573,19026.0
2015-08-19 15:35:00,127.42,127.48,127.27,127.4,18951.0,97.1268,97.1725,97.0124,97.1115,18951.0
2015-08-19 15:40:00,127.43,127.63,127.39,127.58,12551.0,97.1344,97.2868,97.1039,97.2487,12551.0
2015-08-19 15:45:00,127.61,127.73,127.6,127.72,25596.0,97.2716,97.3631,97.264,97.3554,25596.0
2015-08-19 15:50:00,127.71,127.82,127.62,127.76,47555.0,97.3478,97.4317,97.2792,97.3859,47555.0
2015-08-19 15:55:00,127.76,127.77,127.44,127.45,75562.0,97.3859,97.3936,97.142,97.1496,75562.0
2015-08-20 09:30:00,126.66,127.02,126.0,126.02,33455.0,96.5474,96.8219,96.0444,96.0596,33455.0
2015-08-20 09:35:00,126.01,126.82,125.77,126.5,20607.0,96.052,96.6694,95.869,96.4255,20607.0
2015-08-20 09:40:00,126.59,126.83,126.43,126.75,13574.0,96.4941,96.677,96.3721,96.6161,13574.0
2015-08-20 09:45:00,126.68,126.98,126.32,126.34,32955.0,96.5627,96.7914,96.2883,96.3035,32955.0
2015-08-20 09:50:00,126.35,126.63,126.3,126.61,9999.0,96.3111,96.5246,96.273,96.5093,9999.0
2015-08-20 09:55:00,126.61,126.71,126.52,126.71,7991.0,96.5093,96.5856,96.4407,96.5856,7991.0
2015-08-20 10:00:00,126.71,126.71,126.52,126.52,20485.0,96.5856,96.5856,96.4407,96.4407,20485.0
2015-08-20 10:05:00,126.52,126.53,126.25,126.4,27252.0,96.4407,96.4484,96.2349,96.3493,27252.0
2015-08-20 10:10:00,126.38,126.52,126.32,126.4,21108.0,96.334,96.4407,96.2883,96.3493,21108.0
2015-08-20 10:15:00,126.38,126.42,126.32,126.32,27139.0,96.334,96.3645,96.2883,96.2883,27139.0
2015-08-20 10:20:00,126.32,126.34,126.08,126.13,9294.0,96.2883,96.3035,96.1053,96.1435,9294.0
2015-08-20 10:25:00,126.13,126.15,126.0,126.08,11353.0,96.1435,96.1587,96.0444,96.1053,11353.0
2015-08-20 10:30:00,126.09,126.35,126.06,126.26,27992.0,96.113,96.3111,96.0901,96.2425,27992.0
2015-08-20 10:35:00,126.2,126.33,126.11,126.29,34216.0,96.1968,96.2959,96.1282,96.2654,34216.0
2015-08-20 10:40:00,126.29,126.3,126.2,126.23,18624.0,96.2654,96.273,96.1968,96.2197,18624.0
2015-08-20 10:45:00,126.24,126.57,126.22,126.55,69350.0,96.2273,96.4788,96.2121,96.4636,69350.0
2015-08-20 10:50:00,126.55,126.74,126.49,126.65,18654.0,96.4636,96.6084,96.4179,96.5398,18654.0
2015-08-20 10:55:00,126.64,126.64,126.3,126.37,39769.0,96.5322,96.5322,96.273,96.3264,39769.0
2015-08-20 11:00:00,126.32,126.43,126.29,126.35,22358.0,96.2883,96.3721,96.2654,96.3111,22358.0
2015-08-20 11:05:00,126.37,126.39,126.17,126.23,8831.0,96.3264,96.3416,96.1739,96.2197,8831.0
2015-08-20 11:10:00,126.24,126.28,126.09,126.15,16308.0,96.2273,96.2578,96.113,96.1587,16308.0
2015-08-20 11:15:00,126.16,126.19,125.97,126.01,8686.0,96.1663,96.1892,96.0215,96.052,8686.0
2015-08-20 11:20:00,125.98,126.18,125.94,126.18,10850.0,96.0291,96.1816,95.9986,96.1816,10850.0
2015-08-20 11:25:00,126.23,126.34,126.08,126.1,14637.0,96.2197,96.3035,96.1053,96.1206,14637.0
2015-08-20 11:30:00,126.14,126.15,125.97,125.97,3548.0,96.1511,96.1587,96.0215,96.0215,3548.0
2015-08-20 11:35:00,125.96,126.05,125.91,126.0,4962.0,96.0139,96.0825,95.9758,96.0444,4962.0
2015-08-20 11:40:00,125.96,126.06,125.92,125.95,13266.0,96.0139,96.0901,95.9834,96.0062,13266.0
2015-08-20 11:45:00,125.98,125.98,125.84,125.89,6043.0,96.0291,96.0291,95.9224,95.9605,6043.0
2015-08-20 11:50:00,125.9,125.9,125.65,125.65,7598.0,95.9681,95.9681,95.7776,95.7776,7598.0
2015-08-20 11:55:00,125.66,125.66,125.54,125.61,12353.0,95.7852,95.7852,95.6937,95.7471,12353.0
2015-08-20 12:00:00,125.61,125.67,125.5,125.5,12104.0,95.7471,95.7928,95.6632,95.6632,12104.0
2015-08-20 12:05:00,125.48,125.48,125.35,125.47,4538.0,95.648,95.648,95.5489,95.6404,4538.0
2015-08-20 12:10:00,125.45,125.45,125.24,125.24,5335.0,95.6251,95.6251,95.465,95.465,5335.0
2015-08-20 12:15:00,125.24,125.24,125.07,125.12,6744.0,95.465,95.465,95.3355,95.3736,6744.0
2015-08-20 12:20:00,125.07,125.07,124.88,124.92,8067.0,95.3355,95.3355,95.1906,95.2211,8067.0
2015-08-20 12:25:00,124.91,124.93,124.81,124.89,3538.0,95.2135,95.2287,95.1373,95.1983,3538.0
2015-08-20 12:30:00,124.86,125.05,124.86,124.89,4921.0,95.1754,95.3202,95.1754,95.1983,4921.0
2015-08-20 12:35:00,124.88,125.03,124.84,124.91,14332.0,95.1906,95.305,95.1601,95.2135,14332.0
2015-08-20 12:40:00,124.9,124.98,124.84,124.87,5531.0,95.2059,95.2669,95.1601,95.183,5531.0
2015-08-20 12:45:00,124.81,124.82,124.63,124.78,10331.0,95.1373,95.1449,95.0001,95.1144,10331.0
2015-08-20 12:50:00,124.8,124.82,124.67,124.7,3967.0,95.1297,95.1449,95.0306,95.0534,3967.0
2015-08-20 12:55:00,124.67,124.75,124.55,124.69,8491.0,95.0306,95.0915,94.9391,95.0458,8491.0
2015-08-20 13:00:00,124.69,124.69,124.53,124.6,6551.0,95.0458,95.0458,94.9238,94.9772,6551.0
2015-08-20 13:05:00,124.63,124.68,124.57,124.63,7236.0,95.0001,95.0382,94.9543,95.0001,7236.0
2015-08-20 13:10:00,124.61,124.72,124.53,124.72,29503.0,94.9848,95.0687,94.9238,95.0687,29503.0
2015-08-20 13:15:00,124.71,124.93,124.68,124.93,10867.0,95.061,95.2287,95.0382,95.2287,10867.0
2015-08-20 13:20:00,124.94,125.09,124.92,124.99,5336.0,95.2364,95.3507,95.2211,95.2745,5336.0
2015-08-20 13:25:00,124.92,125.26,124.87,125.06,7826.0,95.2211,95.4803,95.183,95.3278,7826.0
2015-08-20 13:30:00,125.06,125.17,124.98,125.02,7163.0,95.3278,95.4117,95.2669,95.2973,7163.0
2015-08-20 13:35:00,125.04,125.09,124.92,124.93,9073.0,95.3126,95.3507,95.2211,95.2287,9073.0
2015-08-20 13:40:00,124.85,124.94,124.74,124.94,8057.0,95.1678,95.2364,95.0839,95.2364,8057.0
2015-08-20 13:45:00,124.94,125.06,124.84,125.01,11236.0,95.2364,95.3278,95.1601,95.2897,11236.0
2015-08-20 13:50:00,125.07,125.13,125.03,125.07,2292.0,95.3355,95.3812,95.305,95.3355,2292.0
2015-08-20 13:55:00,125.03,125.06,124.94,125.03,6397.0,95.305,95.3278,95.2364,95.305,6397.0
2015-08-20 14:00:00,124.98,125.02,124.85,124.85,5008.0,95.2669,95.2973,95.1678,95.1678,5008.0
2015-08-20 14:05:00,124.82,124.82,124.7,124.75,10932.0,95.1449,95.1449,95.0534,95.0915,10932.0
2015-08-20 14:10:00,124.73,124.79,124.68,124.7,4831.0,95.0763,95.122,95.0382,95.0534,4831.0
2015-08-20 14:15:00,124.65,124.76,124.59,124.76,7678.0,95.0153,95.0992,94.9696,95.0992,7678.0
2015-08-20 14:20:00,124.75,124.82,124.7,124.77,15754.0,95.0915,95.1449,95.0534,95.1068,15754.0
2015-08-20 14:25:00,124.81,124.81,124.54,124.55,6387.0,95.1373,95.1373,94.9315,94.9391,6387.0
2015-08-20 14:30:00,124.53,124.59,124.51,124.56,9280.0,94.9238,94.9696,94.9086,94.9467,9280.0
2015-08-20 14:35:00,124.53,124.68,124.53,124.62,17581.0,94.9238,95.0382,94.9238,94.9924,17581.0
2015-08-20 14:40:00,124.63,124.67,124.46,124.54,10019.0,95.0001,95.0306,94.8705,94.9315,10019.0
2015-08-20 14:45:00,124.55,124.55,124.43,124.45,7147.0,94.9391,94.9391,94.8476,94.8629,7147.0
2015-08-20 14:50:00,124.46,124.53,124.41,124.42,29685.0,94.8705,94.9238,94.8324,94.84,29685.0
2015-08-20 14:55:00,124.42,124.48,124.28,124.34,16985.0,94.84,94.8857,94.7333,94.779,16985.0
2015-08-20 15:00:00,124.33,124.51,124.27,124.51,10113.0,94.7714,94.9086,94.7257,94.9086,10113.0
2015-08-20 15:05:00,124.51,124.63,124.5,124.56,11072.0,94.9086,95.0001,94.901,94.9467,11072.0
2015-08-20 15:10:00,124.55,124.65,124.51,124.51,6934.0,94.9391,95.0153,94.9086,94.9086,6934.0
2015-08-20 15:15:00,124.5,124.58,124.35,124.43,22651.0,94.901,94.962,94.7866,94.8476,22651.0
2015-08-20 15:20:00,124.42,124.51,124.38,124.4,8458.0,94.84,94.9086,94.8095,94.8247,8458.0
2015-08-20 15:25:00,124.4,124.56,124.36,124.53,19209.0,94.8247,94.9467,94.7943,94.9238,19209.0
2015-08-20 15:30:00,124.55,124.71,124.53,124.65,11724.0,94.9391,95.061,94.9238,95.0153,11724.0
2015-08-20 15:35:00,124.65,124.69,124.5,124.5,33761.0,95.0153,95.0458,94.901,94.901,33761.0
2015-08-20 15:40:00,124.43,124.64,124.4,124.64,36705.0,94.8476,95.0077,94.8247,95.0077,36705.0
2015-08-20 15:45:00,124.63,124.63,124.33,124.38,36321.0,95.0001,95.0001,94.7714,94.8095,36321.0
2015-08-20 15:50:00,124.38,124.38,124.23,124.25,35150.0,94.8095,94.8095,94.6952,94.7104,35150.0
2015-08-20 15:55:00,124.24,124.26,124.04,124.06,130656.0,94.7028,94.718,94.5503,94.5656,130656.0
2015-08-21 09:30:00,123.52,123.54,122.51,122.77,93216.0,94.154,94.1692,93.3841,93.5823,93216.0
2015-08-21 09:35:00,122.77,123.11,122.77,122.82,12622.0,93.5823,93.8414,93.5823,93.6204,12622.0
2015-08-21 09:40:00,122.93,122.93,122.11,122.27,44654.0,93.7042,93.7042,93.0792,93.2011,44654.0
2015-08-21 09:45:00,122.18,122.6,122.0,122.49,33268.0,93.1325,93.4527,92.9953,93.3688,33268.0
2015-08-21 09:50:00,122.45,122.74,122.4,122.65,26021.0,93.3383,93.5594,93.3002,93.4908,26021.0
2015-08-21 09:55:00,122.67,122.77,122.53,122.6,34190.0,93.506,93.5823,93.3993,93.4527,34190.0
2015-08-21 10:00:00,122.54,123.03,122.54,122.95,66171.0,93.4069,93.7805,93.4069,93.7195,66171.0
2015-08-21 10:05:00,122.95,123.05,122.74,122.87,29883.0,93.7195,93.7957,93.5594,93.6585,29883.0
2015-08-21 10:10:00,122.77,122.78,122.55,122.66,40336.0,93.5823,93.5899,93.4146,93.4984,40336.0
2015-08-21 10:15:00,122.6,122.6,122.36,122.48,26713.0,93.4527,93.4527,93.2697,93.3612,26713.0
2015-08-21 10:20:00,122.44,122.59,122.2,122.2,26628.0,93.3307,93.4451,93.1478,93.1478,26628.0
2015-08-21 10:25:00,122.15,122.23,122.01,122.04,12478.0,93.1097,93.1707,93.003,93.0258,12478.0
2015-08-21 10:30:00,122.08,122.15,122.02,122.02,11738.0,93.0563,93.1097,93.0106,93.0106,11738.0
2015-08-21 10:35:00,122.01,122.03,121.77,121.94,71938.0,93.003,93.0182,92.82,92.9496,71938.0
2015-08-21 10:40:00,121.92,122.45,121.91,122.32,14989.0,92.9344,93.3383,92.9267,93.2393,14989.0
2015-08-21 10:45:00,122.35,122.41,122.27,122.39,9554.0,93.2621,93.3079,93.2011,93.2926,9554.0
2015-08-21 10:50:00,122.33,122.58,122.33,122.49,13324.0,93.2469,93.4374,93.2469,93.3688,13324.0
2015-08-21 10:55:00,122.45,122.45,122.09,122.13,6296.0,93.3383,93.3383,93.0639,93.0944,6296.0
2015-08-21 11:00:00,122.18,122.18,121.94,121.94,8566.0,93.1325,93.1325,92.9496,92.9496,8566.0
2015-08-21 11:05:00,122.0,122.12,121.92,122.03,38958.0,92.9953,93.0868,92.9344,93.0182,38958.0
2015-08-21 11:10:00,121.96,122.0,121.56,121.64,27567.0,92.9648,92.9953,92.6599,92.7209,27567.0
2015-08-21 11:15:00,121.63,121.83,121.62,121.8,8522.0,92.7133,92.8657,92.7057,92.8429,8522.0
2015-08-21 11:20:00,121.81,121.83,121.6,121.63,8122.0,92.8505,92.8657,92.6904,92.7133,8122.0
2015-08-21 11:25:00,121.62,121.86,121.58,121.78,26348.0,92.7057,92.8886,92.6752,92.8276,26348.0
2015-08-21 11:30:00,121.72,121.85,121.62,121.66,7144.0,92.7819,92.881,92.7057,92.7362,7144.0
2015-08-21 11:35:00,121.61,121.61,121.29,121.34,20619.0,92.6981,92.6981,92.4541,92.4922,20619.0
2015-08-21 11:40:00,121.31,121.65,121.27,121.62,7860.0,92.4694,92.7285,92.4389,92.7057,7860.0
2015-08-21 11:45:00,121.65,121.72,121.5,121.61,42091.0,92.7285,92.7819,92.6142,92.6981,42091.0
2015-08-21 11:50:00,121.62,121.84,121.52,121.82,38541.0,92.7057,92.8734,92.6294,92.8581,38541.0
2015-08-21 11:55:00,121.83,122.1,121.75,121.98,32095.0,92.8657,93.0716,92.8048,92.9801,32095.0
2015-08-21 12:00:00,121.95,122.11,121.91,122.09,26749.0,92.9572,93.0792,92.9267,93.0639,26749.0
2015-08-21 12:05:00,122.05,122.4,122.05,122.36,55349.0,93.0334,93.3002,93.0334,93.2697,55349.0
2015-08-21 12:10:00,122.29,122.39,122.11,122.15,27029.0,93.2164,93.2926,93.0792,93.1097,27029.0
2015-08-21 12:15:00,122.16,122.2,121.97,122.05,15120.0,93.1173,93.1478,92.9725,93.0334,15120.0
2015-08-21 12:20:00,122.07,122.2,121.85,121.91,19640.0,93.0487,93.1478,92.881,92.9267,19640.0
2015-08-21 12:25:00,121.94,122.04,121.83,121.86,7029.0,92.9496,93.0258,92.8657,92.8886,7029.0
2015-08-21 12:30:00,121.91,122.05,121.88,121.98,8391.0,92.9267,93.0334,92.9039,92.9801,8391.0
2015-08-21 12:35:00,121.98,122.09,121.78,121.99,36630.0,92.9801,93.0639,92.8276,92.9877,36630.0
2015-08-21 12:40:00,121.98,121.98,121.8,121.92,15212.0,92.9801,92.9801,92.8429,92.9344,15212.0
2015-08-21 12:45:00,121.94,121.99,121.81,121.84,13206.0,92.9496,92.9877,92.8505,92.8734,13206.0
2015-08-21 12:50:00,121.84,121.86,121.63,121.79,13383.0,92.8734,92.8886,92.7133,92.8353,13383.0
2015-08-21 12:55:00,121.75,121.78,121.39,121.39,11319.0,92.8048,92.8276,92.5304,92.5304,11319.0
2015-08-21 13:00:00,121.39,121.56,121.18,121.28,24495.0,92.5304,92.6599,92.3703,92.4465,24495.0
2015-08-21 13:05:00,121.26,121.33,121.14,121.28,12070.0,92.4313,92.4846,92.3398,92.4465,12070.0
2015-08-21 13:10:00,121.27,121.41,121.22,121.38,8448.0,92.4389,92.5456,92.4008,92.5227,8448.0
2015-08-21 13:15:00,121.36,121.47,121.31,121.35,13176.0,92.5075,92.5913,92.4694,92.4999,13176.0
2015-08-21 13:20:00,121.34,121.62,121.31,121.61,9715.0,92.4922,92.7057,92.4694,92.6981,9715.0
2015-08-21 13:25:00,121.58,121.72,121.57,121.69,12826.0,92.6752,92.7819,92.6676,92.759,12826.0
2015-08-21 13:30:00,121.66,121.68,121.46,121.62,24747.0,92.7362,92.7514,92.5837,92.7057,24747.0
2015-08-21 13:35:00,121.64,121.93,121.58,121.91,18487.0,92.7209,92.942,92.6752,92.9267,18487.0
2015-08-21 13:40:00,121.9,121.97,121.82,121.86,8150.0,92.9191,92.9725,92.8581,92.8886,8150.0
2015-08-21 13:45:00,121.85,121.9,121.76,121.76,18597.0,92.881,92.9191,92.8124,92.8124,18597.0
2015-08-21 13:50:00,121.75,121.82,121.58,121.63,4580.0,92.8048,92.8581,92.6752,92.7133,4580.0
2015-08-21 13:55:00,121.65,121.89,121.64,121.87,22349.0,92.7285,92.9115,92.7209,92.8962,22349.0
2015-08-21 14:00:00,121.82,121.99,121.81,121.95,7645.0,92.8581,92.9877,92.8505,92.9572,7645.0
2015-08-21 14:05:00,121.89,121.92,121.7,121.8,7902.0,92.9115,92.9344,92.7667,92.8429,7902.0
2015-08-21 14:10:00,121.77,121.85,121.62,121.7,25932.0,92.82,92.881,92.7057,92.7667,25932.0
2015-08-21 14:15:00,121.72,121.81,121.68,121.7,20060.0,92.7819,92.8505,92.7514,92.7667,20060.0
2015-08-21 14:20:00,121.76,121.78,121.41,121.43,19314.0,92.8124,92.8276,92.5456,92.5608,19314.0
2015-08-21 14:25:00,121.46,121.52,121.14,121.39,32471.0,92.5837,92.6294,92.3398,92.5304,32471.0
2015-08-21 14:30:00,121.44,121.54,121.39,121.47,28028.0,92.5685,92.6447,92.5304,92.5913,28028.0
2015-08-21 14:35:00,121.44,121.44,121.22,121.28,35772.0,92.5685,92.5685,92.4008,92.4465,35772.0
2015-08-21 14:40:00,121.27,121.3,121.08,121.12,11830.0,92.4389,92.4618,92.2941,92.3245,11830.0
2015-08-21 14:45:00,121.09,121.11,120.69,120.7,22598.0,92.3017,92.3169,91.9968,92.0044,22598.0
2015-08-21 14:50:00,120.68,120.81,120.63,120.75,11083.0,91.9892,92.0882,91.951,92.0425,11083.0
2015-08-21 14:55:00,120.77,120.85,120.72,120.72,7846.0,92.0578,92.1187,92.0196,92.0196,7846.0
2015-08-21 15:00:00,120.72,120.83,120.7,120.76,15006.0,92.0196,92.1035,92.0044,92.0501,15006.0
2015-08-21 15:05:00,120.72,120.77,120.52,120.52,20377.0,92.0196,92.0578,91.8672,91.8672,20377.0
2015-08-21 15:10:00,120.55,120.57,120.2,120.22,20496.0,91.8901,91.9053,91.6233,91.6385,20496.0
2015-08-21 15:15:00,120.22,120.56,120.08,120.53,31741.0,91.6385,91.8977,91.5318,91.8748,31741.0
2015-08-21 15:20:00,120.49,120.68,120.41,120.64,15660.0,91.8443,91.9892,91.7833,91.9587,15660.0
2015-08-21 15:25:00,120.61,120.61,120.32,120.46,22331.0,91.9358,91.9358,91.7147,91.8215,22331.0
2015-08-21 15:30:00,120.45,120.48,120.13,120.14,16705.0,91.8138,91.8367,91.5699,91.5775,16705.0
2015-08-21 15:35:00,120.13,120.31,120.04,120.31,23876.0,91.5699,91.7071,91.5013,91.7071,23876.0
2015-08-21 15:40:00,120.27,120.45,120.23,120.35,27261.0,91.6766,91.8138,91.6461,91.7376,27261.0
2015-08-21 15:45:00,120.35,120.43,120.12,120.4,53484.0,91.7376,91.7986,91.5623,91.7757,53484.0
2015-08-21 15:50:00,120.4,120.57,120.22,120.24,79665.0,91.7757,91.9053,91.6385,91.6538,79665.0
2015-08-21 15:55:00,120.22,120.22,119.73,119.79,316156.0,91.6385,91.6385,91.265,91.3107,316156.0
2015-08-24 09:30:00,113.01,113.9,112.0,113.59,12887.0,86.1426,86.8211,85.3728,86.5848,12887.0
2015-08-24 09:35:00,113.56,114.78,113.37,114.49,9310.0,86.5619,87.4918,86.4171,87.2708,9310.0
2015-08-24 09:40:00,114.1,115.7,112.3,115.57,178091.0,86.9735,88.1931,85.6014,88.094,178091.0
2015-08-24 09:45:00,115.67,116.02,114.49,115.45,85093.0,88.1702,88.437,87.2708,88.0025,85093.0
2015-08-24 09:50:00,115.39,115.97,114.76,115.32,73877.0,87.9568,88.3989,87.4766,87.9035,73877.0
2015-08-24 09:55:00,115.34,116.17,115.29,116.08,44318.0,87.9187,88.5514,87.8806,88.4828,44318.0
2015-08-24 10:00:00,116.2,117.47,115.42,117.33,37472.0,88.5742,89.5423,87.9797,89.4356,37472.0
2015-08-24 10:05:00,117.32,117.63,116.86,117.1,45109.0,89.428,89.6643,89.0773,89.2603,45109.0
2015-08-24 10:10:00,117.19,117.76,117.07,117.33,49936.0,89.3289,89.7634,89.2374,89.4356,49936.0
2015-08-24 10:15:00,117.21,118.36,117.21,118.05,48046.0,89.3441,90.2207,89.3441,89.9844,48046.0
2015-08-24 10:20:00,118.05,118.82,118.05,118.82,36087.0,89.9844,90.5714,89.9844,90.5714,36087.0
2015-08-24 10:25:00,118.81,118.81,117.39,117.43,37097.0,90.5637,90.5637,89.4813,89.5118,37097.0
2015-08-24 10:30:00,117.44,117.45,116.41,116.41,40925.0,89.5194,89.5271,88.7343,88.7343,40925.0
2015-08-24 10:35:00,116.59,118.19,116.59,117.84,36335.0,88.8715,90.0911,88.8715,89.8243,36335.0
2015-08-24 10:40:00,117.85,118.11,117.17,117.54,26665.0,89.832,90.0302,89.3136,89.5957,26665.0
2015-08-24 10:45:00,117.57,118.12,117.54,117.96,36212.0,89.6185,90.0378,89.5957,89.9158,36212.0
2015-08-24 10:50:00,117.94,118.39,117.88,117.95,51724.0,89.9006,90.2436,89.8548,89.9082,51724.0
2015-08-24 10:55:00,117.88,117.99,117.52,117.81,24464.0,89.8548,89.9387,89.5804,89.8015,24464.0
2015-08-24 11:00:00,117.81,117.96,117.34,117.4,18705.0,89.8015,89.9158,89.4432,89.4889,18705.0
2015-08-24 11:05:00,117.39,117.44,117.07,117.26,15323.0,89.4813,89.5194,89.2374,89.3822,15323.0
2015-08-24 11:10:00,117.25,117.41,116.96,117.32,16367.0,89.3746,89.4966,89.1536,89.428,16367.0
2015-08-24 11:15:00,117.36,117.39,116.94,117.3,13459.0,89.4585,89.4813,89.1383,89.4127,13459.0
2015-08-24 11:20:00,117.22,117.25,116.72,116.79,16138.0,89.3517,89.3746,88.9706,89.024,16138.0
2015-08-24 11:25:00,116.76,117.15,116.76,117.0,8983.0,89.0011,89.2984,89.0011,89.184,8983.0
2015-08-24 11:30:00,116.87,117.21,116.69,117.21,23575.0,89.085,89.3441,88.9477,89.3441,23575.0
2015-08-24 11:35:00,117.26,117.68,117.19,117.58,12410.0,89.3822,89.7024,89.3289,89.6262,12410.0
2015-08-24 11:40:00,117.52,117.76,117.3,117.72,23462.0,89.5804,89.7634,89.4127,89.7329,23462.0
2015-08-24 11:45:00,117.76,118.19,117.73,118.17,22626.0,89.7634,90.0911,89.7405,90.0759,22626.0
2015-08-24 11:50:00,118.12,119.15,118.1,119.1,40148.0,90.0378,90.8229,90.0225,90.7848,40148.0
2015-08-24 11:55:00,119.01,119.09,118.6,118.66,32014.0,90.7162,90.7772,90.4037,90.4494,32014.0
2015-08-24 12:00:00,118.6,118.65,118.24,118.27,58033.0,90.4037,90.4418,90.1292,90.1521,58033.0
2015-08-24 12:05:00,118.3,118.81,118.03,118.57,31675.0,90.175,90.5637,89.9692,90.3808,31675.0
2015-08-24 12:10:00,118.52,119.15,118.52,118.83,31626.0,90.3427,90.8229,90.3427,90.579,31626.0
2015-08-24 12:15:00,118.77,119.16,118.61,119.11,21299.0,90.5332,90.8305,90.4113,90.7924,21299.0
2015-08-24 12:20:00,119.2,119.54,119.05,119.5,15779.0,90.861,91.1202,90.7467,91.0897,15779.0
2015-08-24 12:25:00,119.56,120.15,119.43,119.86,42349.0,91.1354,91.5852,91.0363,91.3641,42349.0
2015-08-24 12:30:00,119.86,119.87,119.41,119.86,11296.0,91.3641,91.3717,91.0211,91.3641,11296.0
2015-08-24 12:35:00,119.79,120.13,119.76,120.13,14407.0,91.3107,91.5699,91.2879,91.5699,14407.0
2015-08-24 12:40:00,120.07,120.11,119.72,119.87,13722.0,91.5242,91.5547,91.2574,91.3717,13722.0
2015-08-24 12:45:00,119.82,119.82,119.28,119.48,11488.0,91.3336,91.3336,90.922,91.0744,11488.0
2015-08-24 12:50:00,119.48,120.03,119.32,119.87,32330.0,91.0744,91.4937,90.9525,91.3717,32330.0
2015-08-24 12:55:00,119.91,120.19,119.69,119.93,20174.0,91.4022,91.6156,91.2345,91.4175,20174.0
2015-08-24 13:00:00,119.94,120.22,119.83,120.07,11543.0,91.4251,91.6385,91.3412,91.5242,11543.0
2015-08-24 13:05:00,120.07,120.32,120.04,120.08,12282.0,91.5242,91.7147,91.5013,91.5318,12282.0
2015-08-24 13:10:00,120.09,120.19,119.84,120.0,19361.0,91.5394,91.6156,91.3489,91.4708,19361.0
2015-08-24 13:15:00,119.95,120.08,119.76,119.91,23930.0,91.4327,91.5318,91.2879,91.4022,23930.0
2015-08-24 13:20:00,119.9,119.9,119.08,119.37,22789.0,91.3946,91.3946,90.7695,90.9906,22789.0
2015-08-24 13:25:00,119.34,119.39,118.9,119.11,24773.0,90.9677,91.0058,90.6323,90.7924,24773.0
2015-08-24 13:30:00,119.11,119.11,118.66,118.68,12031.0,90.7924,90.7924,90.4494,90.4646,12031.0
2015-08-24 13:35:00,118.74,118.74,118.06,118.15,25015.0,90.5104,90.5104,89.992,90.0606,25015.0
2015-08-24 13:40:00,118.21,118.43,118.04,118.2,17924.0,90.1064,90.2741,89.9768,90.0988,17924.0
2015-08-24 13:45:00,118.12,118.54,118.1,118.54,11773.0,90.0378,90.3579,90.0225,90.3579,11773.0
2015-08-24 13:50:00,118.51,118.55,118.1,118.18,26305.0,90.3351,90.3655,90.0225,90.0835,26305.0
2015-08-24 13:55:00,118.11,118.11,117.7,117.86,25595.0,90.0302,90.0302,89.7176,89.8396,25595.0
2015-08-24 14:00:00,117.86,118.07,117.75,118.07,16502.0,89.8396,89.9997,89.7557,89.9997,16502.0
2015-08-24 14:05:00,118.01,118.07,117.72,117.86,19163.0,89.9539,89.9997,89.7329,89.8396,19163.0
2015-08-24 14:10:00,117.81,117.85,117.45,117.45,14977.0,89.8015,89.832,89.5271,89.5271,14977.0
2015-08-24 14:15:00,117.4,118.08,117.26,117.98,15418.0,89.4889,90.0073,89.3822,89.9311,15418.0
2015-08-24 14:20:00,118.04,118.25,117.79,117.93,10589.0,89.9768,90.1369,89.7862,89.8929,10589.0
2015-08-24 14:25:00,117.85,117.88,117.67,117.82,17991.0,89.832,89.8548,89.6948,89.8091,17991.0
2015-08-24 14:30:00,117.74,118.1,117.71,117.93,13327.0,89.7481,90.0225,89.7252,89.8929,13327.0
2015-08-24 14:35:00,117.86,118.27,117.86,118.2,14988.0,89.8396,90.1521,89.8396,90.0988,14988.0
2015-08-24 14:40:00,118.16,118.16,117.69,117.69,30735.0,90.0683,90.0683,89.71,89.71,30735.0
2015-08-24 14:45:00,117.76,117.82,117.27,117.46,33809.0,89.7634,89.8091,89.3899,89.5347,33809.0
2015-08-24 14:50:00,117.46,117.5,116.8,116.83,25073.0,89.5347,89.5652,89.0316,89.0545,25073.0
2015-08-24 14:55:00,116.76,116.96,116.35,116.4,40386.0,89.0011,89.1536,88.6886,88.7267,40386.0
2015-08-24 15:00:00,116.37,116.67,116.0,116.45,27699.0,88.7038,88.9325,88.4218,88.7648,27699.0
2015-08-24 15:05:00,116.43,117.26,116.43,117.26,20808.0,88.7496,89.3822,88.7496,89.3822,20808.0
2015-08-24 15:10:00,117.19,117.22,116.49,116.74,39241.0,89.3289,89.3517,88.7953,88.9859,39241.0
2015-08-24 15:15:00,116.63,116.7,116.38,116.5,23452.0,88.902,88.9554,88.7114,88.8029,23452.0
2015-08-24 15:20:00,116.49,116.62,116.01,116.3,39633.0,88.7953,88.8944,88.4294,88.6505,39633.0
2015-08-24 15:25:00,116.33,116.61,116.0,116.11,37605.0,88.6733,88.8868,88.4218,88.5056,37605.0
2015-08-24 15:30:00,116.12,116.36,115.79,116.36,51142.0,88.5133,88.6962,88.2617,88.6962,51142.0
2015-08-24 15:35:00,116.32,117.94,116.31,117.81,35309.0,88.6657,89.9006,88.6581,89.8015,35309.0
2015-08-24 15:40:00,117.89,118.24,117.14,118.24,26514.0,89.8625,90.1292,89.2908,90.1292,26514.0
2015-08-24 15:45:00,118.21,118.6,117.42,117.43,60213.0,90.1064,90.4037,89.5042,89.5118,60213.0
2015-08-24 15:50:00,117.43,118.04,117.23,118.04,49371.0,89.5118,89.9768,89.3594,89.9768,49371.0
2015-08-24 15:55:00,118.05,118.11,116.74,116.84,102764.0,89.9844,90.0302,88.9859,89.0621,102764.0
2015-08-25 09:30:00,119.62,120.58,119.49,119.98,124219.0,91.1812,91.9129,91.0821,91.4556,124219.0
2015-08-25 09:35:00,119.97,120.11,119.2,120.11,65657.0,91.4479,91.5547,90.861,91.5547,65657.0
2015-08-25 09:40:00,120.07,120.11,119.27,119.63,46245.0,91.5242,91.5547,90.9144,91.1888,46245.0
2015-08-25 09:45:00,119.69,119.73,119.06,119.06,14650.0,91.2345,91.265,90.7543,90.7543,14650.0
2015-08-25 09:50:00,119.14,119.3,118.3,118.43,36305.0,90.8153,90.9372,90.175,90.2741,36305.0
2015-08-25 09:55:00,118.43,118.69,118.13,118.21,38109.0,90.2741,90.4723,90.0454,90.1064,38109.0
2015-08-25 10:00:00,118.07,118.45,117.81,118.26,31062.0,89.9997,90.2893,89.8015,90.1445,31062.0
2015-08-25 10:05:00,118.27,118.38,117.85,118.36,20374.0,90.1521,90.236,89.832,90.2207,20374.0
2015-08-25 10:10:00,118.25,118.33,117.78,118.13,15007.0,90.1369,90.1978,89.7786,90.0454,15007.0
2015-08-25 10:15:00,118.21,118.68,118.09,118.14,12647.0,90.1064,90.4646,90.0149,90.053,12647.0
2015-08-25 10:20:00,118.19,118.59,118.08,118.4,29128.0,90.0911,90.396,90.0073,90.2512,29128.0
2015-08-25 10:25:00,118.31,118.4,118.04,118.37,14619.0,90.1826,90.2512,89.9768,90.2283,14619.0
2015-08-25 10:30:00,118.39,118.45,117.83,117.98,25647.0,90.2436,90.2893,89.8167,89.9311,25647.0
2015-08-25 10:35:00,118.0,118.29,117.89,118.29,16720.0,89.9463,90.1674,89.8625,90.1674,16720.0
2015-08-25 10:40:00,118.36,118.55,118.26,118.36,11270.0,90.2207,90.3655,90.1445,90.2207,11270.0
2015-08-25 10:45:00,118.37,118.54,118.21,118.48,6519.0,90.2283,90.3579,90.1064,90.3122,6519.0
2015-08-25 10:50:00,118.56,118.73,118.45,118.71,9108.0,90.3732,90.5028,90.2893,90.4875,9108.0
2015-08-25 10:55:00,118.62,118.63,118.38,118.49,9699.0,90.4189,90.4265,90.236,90.3198,9699.0
2015-08-25 11:00:00,118.56,118.86,118.56,118.84,9800.0,90.3732,90.6018,90.3732,90.5866,9800.0
2015-08-25 11:05:00,118.81,119.11,118.8,119.07,19826.0,90.5637,90.7924,90.5561,90.7619,19826.0
2015-08-25 11:10:00,119.13,119.55,119.11,119.5,18990.0,90.8077,91.1278,90.7924,91.0897,18990.0
2015-08-25 11:15:00,119.51,119.68,119.38,119.52,25292.0,91.0973,91.2269,90.9982,91.1049,25292.0
2015-08-25 11:20:00,119.55,119.82,119.43,119.48,11582.0,91.1278,91.3336,91.0363,91.0744,11582.0
2015-08-25 11:25:00,119.47,119.47,119.16,119.19,6652.0,91.0668,91.0668,90.8305,90.8534,6652.0
2015-08-25 11:30:00,119.21,119.25,119.03,119.2,14011.0,90.8686,90.8991,90.7314,90.861,14011.0
2015-08-25 11:35:00,119.25,119.3,119.02,119.02,4925.0,90.8991,90.9372,90.7238,90.7238,4925.0
2015-08-25 11:40:00,119.08,119.17,119.04,119.17,20035.0,90.7695,90.8381,90.7391,90.8381,20035.0
2015-08-25 11:45:00,119.18,119.29,119.14,119.18,10107.0,90.8458,90.9296,90.8153,90.8458,10107.0
2015-08-25 11:50:00,119.17,119.23,118.94,119.04,29746.0,90.8381,90.8839,90.6628,90.7391,29746.0
2015-08-25 11:55:00,119.04,119.1,118.94,118.95,12050.0,90.7391,90.7848,90.6628,90.6704,12050.0
2015-08-25 12:00:00,119.0,119.08,118.93,119.03,12218.0,90.7086,90.7695,90.6552,90.7314,12218.0
2015-08-25 12:05:00,119.08,119.17,118.95,119.01,13884.0,90.7695,90.8381,90.6704,90.7162,13884.0
2015-08-25 12:10:00,119.04,119.08,118.87,119.08,16645.0,90.7391,90.7695,90.6095,90.7695,16645.0
2015-08-25 12:15:00,119.06,119.08,118.67,118.72,21504.0,90.7543,90.7695,90.457,90.4951,21504.0
2015-08-25 12:20:00,118.79,119.05,118.79,118.86,10024.0,90.5485,90.7467,90.5485,90.6018,10024.0
2015-08-25 12:25:00,118.89,119.04,118.81,119.01,7487.0,90.6247,90.7391,90.5637,90.7162,7487.0
2015-08-25 12:30:00,118.97,119.14,118.97,119.09,8281.0,90.6857,90.8153,90.6857,90.7772,8281.0
2015-08-25 12:35:00,119.12,119.12,118.85,118.91,10154.0,90.8,90.8,90.5942,90.64,10154.0
2015-08-25 12:40:00,118.92,119.05,118.9,118.98,5597.0,90.6476,90.7467,90.6323,90.6933,5597.0
2015-08-25 12:45:00,118.91,118.95,118.74,118.76,4085.0,90.64,90.6704,90.5104,90.5256,4085.0
2015-08-25 12:50:00,118.8,119.0,118.71,118.71,3311.0,90.5561,90.7086,90.4875,90.4875,3311.0
2015-08-25 12:55:00,118.75,118.82,118.53,118.53,8815.0,90.518,90.5714,90.3503,90.3503,8815.0
2015-08-25 13:00:00,118.62,118.67,118.3,118.66,10128.0,90.4189,90.457,90.175,90.4494,10128.0
2015-08-25 13:05:00,118.65,118.87,118.55,118.6,4354.0,90.4418,90.6095,90.3655,90.4037,4354.0
2015-08-25 13:10:00,118.59,118.59,118.41,118.48,7132.0,90.396,90.396,90.2588,90.3122,7132.0
2015-08-25 13:15:00,118.47,118.53,118.31,118.31,4161.0,90.3046,90.3503,90.1826,90.1826,4161.0
2015-08-25 13:20:00,118.31,118.54,118.31,118.39,3720.0,90.1826,90.3579,90.1826,90.2436,3720.0
2015-08-25 13:25:00,118.35,118.35,117.56,117.61,33002.0,90.2131,90.2131,89.6109,89.649,33002.0
2015-08-25 13:30:00,117.58,118.02,117.56,117.92,13305.0,89.6262,89.9615,89.6109,89.8853,13305.0
2015-08-25 13:35:00,117.97,118.04,117.83,117.88,17678.0,89.9234,89.9768,89.8167,89.8548,17678.0
2015-08-25 13:40:00,117.81,117.83,117.55,117.64,13179.0,89.8015,89.8167,89.6033,89.6719,13179.0
2015-08-25 13:45:00,117.64,117.74,117.53,117.58,10963.0,89.6719,89.7481,89.588,89.6262,10963.0
2015-08-25 13:50:00,117.6,117.86,117.58,117.79,11333.0,89.6414,89.8396,89.6262,89.7862,11333.0
2015-08-25 13:55:00,117.84,117.96,117.77,117.79,14167.0,89.8243,89.9158,89.771,89.7862,14167.0
2015-08-25 14:00:00,117.81,117.88,117.59,117.59,10640.0,89.8015,89.8548,89.6338,89.6338,10640.0
2015-08-25 14:05:00,117.61,117.65,117.5,117.52,8486.0,89.649,89.6795,89.5652,89.5804,8486.0
2015-08-25 14:10:00,117.53,117.66,117.47,117.6,10046.0,89.588,89.6871,89.5423,89.6414,10046.0
2015-08-25 14:15:00,117.59,117.71,117.49,117.67,9226.0,89.6338,89.7252,89.5576,89.6948,9226.0
2015-08-25 14:20:00,117.67,117.93,117.65,117.68,7571.0,89.6948,89.8929,89.6795,89.7024,7571.0
2015-08-25 14:25:00,117.77,117.93,117.6,117.7,8100.0,89.771,89.8929,89.6414,89.7176,8100.0
2015-08-25 14:30:00,117.67,117.84,117.6,117.6,30976.0,89.6948,89.8243,89.6414,89.6414,30976.0
2015-08-25 14:35:00,117.58,117.64,117.38,117.55,34443.0,89.6262,89.6719,89.4737,89.6033,34443.0
2015-08-25 14:40:00,117.55,117.67,117.42,117.51,19591.0,89.6033,89.6948,89.5042,89.5728,19591.0
2015-08-25 14:45:00,117.5,117.8,117.49,117.76,31031.0,89.5652,89.7939,89.5576,89.7634,31031.0
2015-08-25 14:50:00,117.76,118.07,117.76,117.79,20481.0,89.7634,89.9997,89.7634,89.7862,20481.0
2015-08-25 14:55:00,117.79,117.9,117.74,117.84,14163.0,89.7862,89.8701,89.7481,89.8243,14163.0
2015-08-25 15:00:00,117.83,117.98,117.68,117.73,39622.0,89.8167,89.9311,89.7024,89.7405,39622.0
2015-08-25 15:05:00,117.67,117.67,117.38,117.5,40757.0,89.6948,89.6948,89.4737,89.5652,40757.0
2015-08-25 15:10:00,117.5,117.59,117.4,117.47,26518.0,89.5652,89.6338,89.4889,89.5423,26518.0
2015-08-25 15:15:00,117.43,117.48,117.21,117.3,88640.0,89.5118,89.5499,89.3441,89.4127,88640.0
2015-08-25 15:20:00,117.25,117.29,116.96,116.96,19673.0,89.3746,89.4051,89.1536,89.1536,19673.0
2015-08-25 15:25:00,116.96,117.06,116.64,116.78,54755.0,89.1536,89.2298,88.9096,89.0164,54755.0
2015-08-25 15:30:00,116.73,116.86,116.31,116.72,29134.0,88.9782,89.0773,88.6581,88.9706,29134.0
2015-08-25 15:35:00,116.69,116.86,116.13,116.23,39636.0,88.9477,89.0773,88.5209,88.5971,39636.0
2015-08-25 15:40:00,116.2,116.37,115.88,116.04,42501.0,88.5742,88.7038,88.3303,88.4523,42501.0
2015-08-25 15:45:00,116.05,116.06,115.26,115.48,62550.0,88.4599,88.4675,87.8577,88.0254,62550.0
2015-08-25 15:50:00,115.46,116.31,115.25,116.19,54511.0,88.0102,88.6581,87.8501,88.5666,54511.0
2015-08-25 15:55:00,116.17,116.19,114.81,114.87,119750.0,88.5514,88.5666,87.5147,87.5604,119750.0
2015-08-26 09:30:00,117.23,117.56,115.68,117.43,1500.0,89.3594,89.6109,88.1779,89.5118,1500.0
2015-08-26 09:35:00,117.54,117.79,116.22,116.63,86814.0,89.5957,89.7862,88.5895,88.902,86814.0
2015-08-26 09:40:00,116.58,116.58,115.83,116.4,15240.0,88.8639,88.8639,88.2922,88.7267,15240.0
2015-08-26 09:45:00,116.21,116.34,116.1,116.28,21101.0,88.5819,88.681,88.498,88.6352,21101.0
2015-08-26 09:50:00,116.33,116.66,116.27,116.3,45115.0,88.6733,88.9249,88.6276,88.6505,45115.0
2015-08-26 09:55:00,116.23,116.75,116.15,116.72,17303.0,88.5971,88.9935,88.5361,88.9706,17303.0
2015-08-26 10:00:00,116.72,117.11,116.56,117.02,22790.0,88.9706,89.2679,88.8487,89.1993,22790.0
2015-08-26 10:05:00,116.94,117.04,116.68,116.79,16566.0,89.1383,89.2145,88.9401,89.024,16566.0
2015-08-26 10:10:00,116.79,116.91,116.48,116.76,16627.0,89.024,89.1154,88.7877,89.0011,16627.0
2015-08-26 10:15:00,116.78,116.78,115.7,115.76,20707.0,89.0164,89.0164,88.1931,88.2388,20707.0
2015-08-26 10:20:00,115.68,116.26,115.68,116.17,23108.0,88.1779,88.62,88.1779,88.5514,23108.0
2015-08-26 10:25:00,116.19,116.6,116.12,116.55,35839.0,88.5666,88.8791,88.5133,88.841,35839.0
2015-08-26 10:30:00,116.55,116.99,116.26,116.84,38657.0,88.841,89.1764,88.62,89.0621,38657.0
2015-08-26 10:35:00,116.88,116.88,116.25,116.69,11968.0,89.0926,89.0926,88.6124,88.9477,11968.0
2015-08-26 10:40:00,116.66,116.66,116.29,116.43,18548.0,88.9249,88.9249,88.6428,88.7496,18548.0
2015-08-26 10:45:00,116.36,116.43,116.12,116.17,8173.0,88.6962,88.7496,88.5133,88.5514,8173.0
2015-08-26 10:50:00,116.34,116.68,116.22,116.61,11636.0,88.681,88.9401,88.5895,88.8868,11636.0
2015-08-26 10:55:00,116.63,116.65,116.23,116.35,7783.0,88.902,88.9173,88.5971,88.6886,7783.0
2015-08-26 11:00:00,116.24,116.58,116.09,116.51,16481.0,88.6047,88.8639,88.4904,88.8105,16481.0
2015-08-26 11:05:00,116.5,116.62,116.34,116.4,20034.0,88.8029,88.8944,88.681,88.7267,20034.0
2015-08-26 11:10:00,116.4,116.46,116.17,116.29,18366.0,88.7267,88.7724,88.5514,88.6428,18366.0
2015-08-26 11:15:00,116.31,116.61,116.29,116.53,19366.0,88.6581,88.8868,88.6428,88.8258,19366.0
2015-08-26 11:20:00,116.59,116.67,116.25,116.25,19402.0,88.8715,88.9325,88.6124,88.6124,19402.0
2015-08-26 11:25:00,116.35,116.45,116.29,116.31,7407.0,88.6886,88.7648,88.6428,88.6581,7407.0
2015-08-26 11:30:00,116.29,116.37,115.98,116.03,13901.0,88.6428,88.7038,88.4065,88.4447,13901.0
2015-08-26 11:35:00,115.9,115.9,115.53,115.53,16913.0,88.3456,88.3456,88.0635,88.0635,16913.0
2015-08-26 11:40:00,115.52,116.04,115.5,115.81,20879.0,88.0559,88.4523,88.0407,88.277,20879.0
2015-08-26 11:45:00,115.71,115.81,115.34,115.66,30004.0,88.2007,88.277,87.9187,88.1626,30004.0
2015-08-26 11:50:00,115.7,115.89,115.54,115.58,13342.0,88.1931,88.3379,88.0712,88.1016,13342.0
2015-08-26 11:55:00,115.59,115.73,115.42,115.5,26051.0,88.1093,88.216,87.9797,88.0407,26051.0
2015-08-26 12:00:00,115.48,115.55,115.34,115.39,17232.0,88.0254,88.0788,87.9187,87.9568,17232.0
2015-08-26 12:05:00,115.39,115.61,115.3,115.32,20986.0,87.9568,88.1245,87.8882,87.9035,20986.0
2015-08-26 12:10:00,115.34,115.47,115.17,115.33,40068.0,87.9187,88.0178,87.7891,87.9111,40068.0
2015-08-26 12:15:00,115.33,115.57,115.22,115.48,41382.0,87.9111,88.094,87.8272,88.0254,41382.0
2015-08-26 12:20:00,115.48,115.54,115.09,115.24,32523.0,88.0254,88.0712,87.7281,87.8425,32523.0
2015-08-26 12:25:00,115.3,115.44,115.08,115.1,12024.0,87.8882,87.9949,87.7205,87.7358,12024.0
2015-08-26 12:30:00,115.05,115.14,114.88,114.88,16538.0,87.6976,87.7662,87.5681,87.5681,16538.0
2015-08-26 12:35:00,114.91,115.17,114.9,115.05,14547.0,87.5909,87.7891,87.5833,87.6976,14547.0
2015-08-26 12:40:00,115.0,115.15,114.94,115.15,9920.0,87.6595,87.7739,87.6138,87.7739,9920.0
2015-08-26 12:45:00,115.14,115.42,115.06,115.41,5500.0,87.7662,87.9797,87.7053,87.9721,5500.0
2015-08-26 12:50:00,115.39,115.63,115.26,115.56,7297.0,87.9568,88.1398,87.8577,88.0864,7297.0
2015-08-26 12:55:00,115.6,115.73,115.5,115.72,8865.0,88.1169,88.216,88.0407,88.2084,8865.0
2015-08-26 13:00:00,115.73,116.01,115.67,115.9,9893.0,88.216,88.4294,88.1702,88.3456,9893.0
2015-08-26 13:05:00,115.85,115.93,115.54,115.61,7889.0,88.3075,88.3684,88.0712,88.1245,7889.0
2015-08-26 13:10:00,115.69,115.95,115.58,115.72,8406.0,88.1855,88.3837,88.1016,88.2084,8406.0
2015-08-26 13:15:00,115.67,115.83,115.58,115.68,11696.0,88.1702,88.2922,88.1016,88.1779,11696.0
2015-08-26 13:20:00,115.7,116.15,115.7,116.08,16084.0,88.1931,88.5361,88.1931,88.4828,16084.0
2015-08-26 13:25:00,116.11,116.11,115.82,116.06,15126.0,88.5056,88.5056,88.2846,88.4675,15126.0
2015-08-26 13:30:00,116.06,116.1,115.88,116.08,11950.0,88.4675,88.498,88.3303,88.4828,11950.0
2015-08-26 13:35:00,116.17,116.51,116.09,116.45,25059.0,88.5514,88.8105,88.4904,88.7648,25059.0
2015-08-26 13:40:00,116.44,116.5,116.22,116.28,12366.0,88.7572,88.8029,88.5895,88.6352,12366.0
2015-08-26 13:45:00,116.31,116.43,116.13,116.22,14703.0,88.6581,88.7496,88.5209,88.5895,14703.0
2015-08-26 13:50:00,116.26,116.63,116.22,116.62,18171.0,88.62,88.902,88.5895,88.8944,18171.0
2015-08-26 13:55:00,116.64,116.64,116.39,116.49,45990.0,88.9096,88.9096,88.7191,88.7953,45990.0
2015-08-26 14:00:00,116.55,116.55,116.27,116.33,28304.0,88.841,88.841,88.6276,88.6733,28304.0
2015-08-26 14:05:00,116.31,116.49,116.28,116.41,20608.0,88.6581,88.7953,88.6352,88.7343,20608.0
2015-08-26 14:10:00,116.42,116.51,116.18,116.24,15822.0,88.7419,88.8105,88.559,88.6047,15822.0
2015-08-26 14:15:00,116.2,116.22,115.76,115.81,77177.0,88.5742,88.5895,88.2388,88.277,77177.0
2015-08-26 14:20:00,115.81,115.97,115.68,115.89,22948.0,88.277,88.3989,88.1779,88.3379,22948.0
2015-08-26 14:25:00,115.93,116.23,115.9,116.12,28627.0,88.3684,88.5971,88.3456,88.5133,28627.0
2015-08-26 14:30:00,116.09,116.24,116.01,116.22,19360.0,88.4904,88.6047,88.4294,88.5895,19360.0
2015-08-26 14:35:00,116.26,116.59,116.23,116.5,10729.0,88.62,88.8715,88.5971,88.8029,10729.0
2015-08-26 14:40:00,116.52,116.83,116.5,116.67,30506.0,88.8182,89.0545,88.8029,88.9325,30506.0
2015-08-26 14:45:00,116.7,116.85,116.5,116.53,28385.0,88.9554,89.0697,88.8029,88.8258,28385.0
2015-08-26 14:50:00,116.53,116.85,116.53,116.72,19303.0,88.8258,89.0697,88.8258,88.9706,19303.0
2015-08-26 14:55:00,116.72,116.93,116.57,116.93,21745.0,88.9706,89.1307,88.8563,89.1307,21745.0
2015-08-26 15:00:00,116.86,116.9,116.74,116.79,17184.0,89.0773,89.1078,88.9859,89.024,17184.0
2015-08-26 15:05:00,116.81,117.43,116.81,117.43,9802.0,89.0392,89.5118,89.0392,89.5118,9802.0
2015-08-26 15:10:00,117.47,117.85,117.46,117.75,30769.0,89.5423,89.832,89.5347,89.7557,30769.0
2015-08-26 15:15:00,117.8,117.98,117.53,117.94,14168.0,89.7939,89.9311,89.588,89.9006,14168.0
2015-08-26 15:20:00,117.98,118.16,117.74,117.88,23437.0,89.9311,90.0683,89.7481,89.8548,23437.0
2015-08-26 15:25:00,117.89,117.92,117.61,117.8,31803.0,89.8625,89.8853,89.649,89.7939,31803.0
2015-08-26 15:30:00,117.79,118.21,117.78,118.21,31965.0,89.7862,90.1064,89.7786,90.1064,31965.0
2015-08-26 15:35:00,118.17,118.17,117.84,117.84,35295.0,90.0759,90.0759,89.8243,89.8243,35295.0
2015-08-26 15:40:00,117.84,118.54,117.81,118.5,44274.0,89.8243,90.3579,89.8015,90.3274,44274.0
2015-08-26 15:45:00,118.54,118.67,118.22,118.35,96190.0,90.3579,90.457,90.114,90.2131,96190.0
2015-08-26 15:50:00,118.33,118.76,118.31,118.76,80126.0,90.1978,90.5256,90.1826,90.5256,80126.0
2015-08-26 15:55:00,118.76,118.78,118.3,118.73,208126.0,90.5256,90.5409,90.175,90.5028,208126.0
2015-08-27 09:30:00,119.84,120.67,119.73,120.49,44013.0,91.3489,91.9815,91.265,91.8443,44013.0
2015-08-27 09:35:00,120.31,121.31,120.2,121.22,61391.0,91.7071,92.4694,91.6233,92.4008,61391.0
2015-08-27 09:40:00,121.26,121.51,120.83,121.13,18441.0,92.4313,92.6218,92.1035,92.3322,18441.0
2015-08-27 09:45:00,121.1,121.38,120.88,120.88,20748.0,92.3093,92.5227,92.1416,92.1416,20748.0
2015-08-27 09:50:00,121.04,121.26,120.72,120.72,16478.0,92.2636,92.4313,92.0196,92.0196,16478.0
2015-08-27 09:55:00,120.87,120.94,120.75,120.91,30757.0,92.134,92.1873,92.0425,92.1645,30757.0
2015-08-27 10:00:00,120.87,120.91,120.63,120.73,40151.0,92.134,92.1645,91.951,92.0273,40151.0
2015-08-27 10:05:00,120.75,120.98,120.62,120.96,10992.0,92.0425,92.2178,91.9434,92.2026,10992.0
2015-08-27 10:10:00,120.94,121.12,120.85,120.96,25665.0,92.1873,92.3245,92.1187,92.2026,25665.0
2015-08-27 10:15:00,121.03,121.23,120.86,121.21,23867.0,92.2559,92.4084,92.1264,92.3931,23867.0
2015-08-27 10:20:00,121.17,121.35,120.96,121.28,23958.0,92.3627,92.4999,92.2026,92.4465,23958.0
2015-08-27 10:25:00,121.28,121.28,121.04,121.13,14494.0,92.4465,92.4465,92.2636,92.3322,14494.0
2015-08-27 10:30:00,121.1,121.23,120.97,121.23,53880.0,92.3093,92.4084,92.2102,92.4084,53880.0
2015-08-27 10:35:00,121.16,121.46,121.16,121.42,15139.0,92.355,92.5837,92.355,92.5532,15139.0
2015-08-27 10:40:00,121.4,121.56,121.33,121.45,10456.0,92.538,92.6599,92.4846,92.5761,10456.0
2015-08-27 10:45:00,121.47,121.62,121.23,121.58,26730.0,92.5913,92.7057,92.4084,92.6752,26730.0
2015-08-27 10:50:00,121.59,121.64,121.4,121.64,12080.0,92.6828,92.7209,92.538,92.7209,12080.0
2015-08-27 10:55:00,121.64,121.7,121.6,121.66,7601.0,92.7209,92.7667,92.6904,92.7362,7601.0
2015-08-27 11:00:00,121.63,121.94,121.6,121.74,29136.0,92.7133,92.9496,92.6904,92.7971,29136.0
2015-08-27 11:05:00,121.75,122.8,121.75,122.46,74517.0,92.8048,93.6051,92.8048,93.346,74517.0
2015-08-27 11:10:00,122.5,122.68,122.23,122.23,19906.0,93.3765,93.5137,93.1707,93.1707,19906.0
2015-08-27 11:15:00,122.2,122.57,122.2,122.48,38655.0,93.1478,93.4298,93.1478,93.3612,38655.0
2015-08-27 11:20:00,122.45,122.8,122.45,122.61,46240.0,93.3383,93.6051,93.3383,93.4603,46240.0
2015-08-27 11:25:00,122.64,122.74,122.5,122.5,41747.0,93.4832,93.5594,93.3765,93.3765,41747.0
2015-08-27 11:30:00,122.57,122.71,122.45,122.61,32138.0,93.4298,93.5365,93.3383,93.4603,32138.0
2015-08-27 11:35:00,122.61,122.77,122.44,122.57,33930.0,93.4603,93.5823,93.3307,93.4298,33930.0
2015-08-27 11:40:00,122.61,122.98,122.45,122.93,69156.0,93.4603,93.7423,93.3383,93.7042,69156.0
2015-08-27 11:45:00,122.91,123.07,122.9,123.05,41788.0,93.689,93.8109,93.6814,93.7957,41788.0
2015-08-27 11:50:00,123.05,123.19,122.88,123.13,19682.0,93.7957,93.9024,93.6661,93.8567,19682.0
2015-08-27 11:55:00,123.12,123.12,122.99,123.12,7267.0,93.8491,93.8491,93.75,93.8491,7267.0
2015-08-27 12:00:00,123.08,123.33,123.08,123.31,14470.0,93.8186,94.0091,93.8186,93.9939,14470.0
2015-08-27 12:05:00,123.32,123.57,123.24,123.24,15261.0,94.0015,94.1921,93.9405,93.9405,15261.0
2015-08-27 12:10:00,123.29,123.34,123.06,123.25,7517.0,93.9786,94.0168,93.8033,93.9482,7517.0
2015-08-27 12:15:00,123.24,123.26,123.0,123.21,21870.0,93.9405,93.9558,93.7576,93.9177,21870.0
2015-08-27 12:20:00,123.15,123.26,123.12,123.13,10854.0,93.8719,93.9558,93.8491,93.8567,10854.0
2015-08-27 12:25:00,123.1,123.14,122.95,123.01,51832.0,93.8338,93.8643,93.7195,93.7652,51832.0
2015-08-27 12:30:00,123.01,123.1,122.92,122.92,20835.0,93.7652,93.8338,93.6966,93.6966,20835.0
2015-08-27 12:35:00,122.91,123.28,122.91,123.26,17067.0,93.689,93.971,93.689,93.9558,17067.0
2015-08-27 12:40:00,123.26,123.3,122.91,122.91,7041.0,93.9558,93.9863,93.689,93.689,7041.0
2015-08-27 12:45:00,122.98,123.19,122.91,123.16,10374.0,93.7423,93.9024,93.689,93.8795,10374.0
2015-08-27 12:50:00,123.2,123.36,123.18,123.29,8354.0,93.91,94.032,93.8948,93.9786,8354.0
2015-08-27 12:55:00,123.3,123.67,123.28,123.56,14784.0,93.9863,94.2683,93.971,94.1845,14784.0
2015-08-27 13:00:00,123.58,123.6,123.29,123.35,5270.0,94.1997,94.2149,93.9786,94.0244,5270.0
2015-08-27 13:05:00,123.36,123.61,123.33,123.59,4941.0,94.032,94.2226,94.0091,94.2073,4941.0
2015-08-27 13:10:00,123.58,123.63,123.53,123.58,2100.0,94.1997,94.2378,94.1616,94.1997,2100.0
2015-08-27 13:15:00,123.58,123.66,123.49,123.56,11990.0,94.1997,94.2607,94.1311,94.1845,11990.0
2015-08-27 13:20:00,123.6,123.6,123.25,123.3,26191.0,94.2149,94.2149,93.9482,93.9863,26191.0
2015-08-27 13:25:00,123.26,123.36,123.18,123.23,32069.0,93.9558,94.032,93.8948,93.9329,32069.0
2015-08-27 13:30:00,123.19,123.29,123.14,123.2,9770.0,93.9024,93.9786,93.8643,93.91,9770.0
2015-08-27 13:35:00,123.2,123.2,122.91,122.91,76783.0,93.91,93.91,93.689,93.689,76783.0
2015-08-27 13:40:00,122.85,122.95,122.73,122.75,22690.0,93.6432,93.7195,93.5518,93.567,22690.0
2015-08-27 13:45:00,122.77,122.78,122.54,122.65,33392.0,93.5823,93.5899,93.4069,93.4908,33392.0
2015-08-27 13:50:00,122.66,122.73,122.5,122.5,8902.0,93.4984,93.5518,93.3765,93.3765,8902.0
2015-08-27 13:55:00,122.49,122.56,122.4,122.47,19246.0,93.3688,93.4222,93.3002,93.3536,19246.0
2015-08-27 14:00:00,122.49,122.5,122.3,122.44,7448.0,93.3688,93.3765,93.224,93.3307,7448.0
2015-08-27 14:05:00,122.47,122.5,122.35,122.35,16450.0,93.3536,93.3765,93.2621,93.2621,16450.0
2015-08-27 14:10:00,122.37,122.5,122.35,122.43,7153.0,93.2774,93.3765,93.2621,93.3231,7153.0
2015-08-27 14:15:00,122.5,122.5,122.18,122.22,19258.0,93.3765,93.3765,93.1325,93.163,19258.0
2015-08-27 14:20:00,122.26,122.29,122.15,122.19,10719.0,93.1935,93.2164,93.1097,93.1402,10719.0
2015-08-27 14:25:00,122.18,122.24,121.79,121.88,14578.0,93.1325,93.1783,92.8353,92.9039,14578.0
2015-08-27 14:30:00,121.95,122.06,121.79,121.94,10214.0,92.9572,93.0411,92.8353,92.9496,10214.0
2015-08-27 14:35:00,121.92,122.42,121.88,122.4,15696.0,92.9344,93.3155,92.9039,93.3002,15696.0
2015-08-27 14:40:00,122.35,122.38,122.02,122.03,11847.0,93.2621,93.285,93.0106,93.0182,11847.0
2015-08-27 14:45:00,122.08,122.22,121.83,121.83,15922.0,93.0563,93.163,92.8657,92.8657,15922.0
2015-08-27 14:50:00,121.83,121.9,121.69,121.85,12125.0,92.8657,92.9191,92.759,92.881,12125.0
2015-08-27 14:55:00,121.84,121.84,121.08,121.14,25097.0,92.8734,92.8734,92.2941,92.3398,25097.0
2015-08-27 15:00:00,121.15,121.48,120.72,120.72,24554.0,92.3474,92.599,92.0196,92.0196,24554.0
2015-08-27 15:05:00,120.7,121.27,120.64,121.27,23272.0,92.0044,92.4389,91.9587,92.4389,23272.0
2015-08-27 15:10:00,121.25,121.31,121.06,121.1,21528.0,92.4236,92.4694,92.2788,92.3093,21528.0
2015-08-27 15:15:00,121.11,121.32,120.91,121.3,27562.0,92.3169,92.477,92.1645,92.4618,27562.0
2015-08-27 15:20:00,121.25,121.29,121.0,121.21,9241.0,92.4236,92.4541,92.2331,92.3931,9241.0
2015-08-27 15:25:00,121.19,121.75,121.13,121.75,24402.0,92.3779,92.8048,92.3322,92.8048,24402.0
2015-08-27 15:30:00,121.79,122.15,121.52,122.05,27467.0,92.8353,93.1097,92.6294,93.0334,27467.0
2015-08-27 15:35:00,122.06,122.11,121.65,121.77,15553.0,93.0411,93.0792,92.7285,92.82,15553.0
2015-08-27 15:40:00,121.73,122.27,121.7,122.22,22684.0,92.7895,93.2011,92.7667,93.163,22684.0
2015-08-27 15:45:00,122.21,122.55,122.21,122.37,42650.0,93.1554,93.4146,93.1554,93.2774,42650.0
2015-08-27 15:50:00,122.35,122.4,122.12,122.22,55782.0,93.2621,93.3002,93.0868,93.163,55782.0
2015-08-27 15:55:00,122.25,122.59,122.22,122.58,62197.0,93.1859,93.4451,93.163,93.4374,62197.0
2015-08-28 09:30:00,122.04,122.78,122.0,122.5,23167.0,93.0258,93.5899,92.9953,93.3765,23167.0
2015-08-28 09:35:00,122.76,123.29,122.39,123.22,11228.0,93.5746,93.9786,93.2926,93.9253,11228.0
2015-08-28 09:40:00,123.22,123.3,122.92,123.06,17194.0,93.9253,93.9863,93.6966,93.8033,17194.0
2015-08-28 09:45:00,123.05,123.05,122.03,122.1,10825.0,93.7957,93.7957,93.0182,93.0716,10825.0
2015-08-28 09:50:00,122.04,122.35,122.0,122.08,19851.0,93.0258,93.2621,92.9953,93.0563,19851.0
2015-08-28 09:55:00,122.07,122.4,121.95,122.27,21246.0,93.0487,93.3002,92.9572,93.2011,21246.0
2015-08-28 10:00:00,122.5,122.5,122.12,122.4,15903.0,93.3765,93.3765,93.0868,93.3002,15903.0
2015-08-28 10:05:00,122.4,122.41,122.22,122.31,16608.0,93.3002,93.3079,93.163,93.2316,16608.0
2015-08-28 10:10:00,122.3,122.53,122.22,122.41,21337.0,93.224,93.3993,93.163,93.3079,21337.0
2015-08-28 10:15:00,122.48,122.79,122.47,122.68,7951.0,93.3612,93.5975,93.3536,93.5137,7951.0
2015-08-28 10:20:00,122.68,122.95,122.39,122.95,11021.0,93.5137,93.7195,93.2926,93.7195,11021.0
2015-08-28 10:25:00,122.95,123.11,122.82,123.09,13152.0,93.7195,93.8414,93.6204,93.8262,13152.0
2015-08-28 10:30:00,123.1,123.51,123.07,123.16,27240.0,93.8338,94.1463,93.8109,93.8795,27240.0
2015-08-28 10:35:00,123.14,123.29,122.86,122.93,14767.0,93.8643,93.9786,93.6509,93.7042,14767.0
2015-08-28 10:40:00,122.93,122.93,122.57,122.8,7023.0,93.7042,93.7042,93.4298,93.6051,7023.0
2015-08-28 10:45:00,122.85,122.95,122.4,122.55,9882.0,93.6432,93.7195,93.3002,93.4146,9882.0
2015-08-28 10:50:00,122.53,122.76,122.5,122.6,7411.0,93.3993,93.5746,93.3765,93.4527,7411.0
2015-08-28 10:55:00,122.61,122.74,122.4,122.42,10890.0,93.4603,93.5594,93.3002,93.3155,10890.0
2015-08-28 11:00:00,122.42,122.8,122.41,122.72,8270.0,93.3155,93.6051,93.3079,93.5442,8270.0
2015-08-28 11:05:00,122.74,122.84,122.42,122.59,7651.0,93.5594,93.6356,93.3155,93.4451,7651.0
2015-08-28 11:10:00,122.65,122.69,122.46,122.51,11289.0,93.4908,93.5213,93.346,93.3841,11289.0
2015-08-28 11:15:00,122.5,122.58,122.28,122.4,17808.0,93.3765,93.4374,93.2088,93.3002,17808.0
2015-08-28 11:20:00,122.43,122.47,122.41,122.41,5196.0,93.3231,93.3536,93.3079,93.3079,5196.0
2015-08-28 11:25:00,122.44,122.6,122.4,122.52,8086.0,93.3307,93.4527,93.3002,93.3917,8086.0
2015-08-28 11:30:00,122.52,122.78,122.49,122.69,8092.0,93.3917,93.5899,93.3688,93.5213,8092.0
2015-08-28 11:35:00,122.64,122.78,122.6,122.68,6051.0,93.4832,93.5899,93.4527,93.5137,6051.0
2015-08-28 11:40:00,122.63,122.64,122.37,122.4,13640.0,93.4756,93.4832,93.2774,93.3002,13640.0
2015-08-28 11:45:00,122.45,122.48,122.33,122.43,5992.0,93.3383,93.3612,93.2469,93.3231,5992.0
2015-08-28 11:50:00,122.45,122.61,122.33,122.4,11472.0,93.3383,93.4603,93.2469,93.3002,11472.0
2015-08-28 11:55:00,122.3,122.34,122.2,122.29,5529.0,93.224,93.2545,93.1478,93.2164,5529.0
2015-08-28 12:00:00,122.28,122.37,122.21,122.37,2741.0,93.2088,93.2774,93.1554,93.2774,2741.0
2015-08-28 12:05:00,122.38,122.56,122.37,122.42,15426.0,93.285,93.4222,93.2774,93.3155,15426.0
2015-08-28 12:10:00,122.39,122.65,122.3,122.58,3873.0,93.2926,93.4908,93.224,93.4374,3873.0
2015-08-28 12:15:00,122.7,122.89,122.68,122.81,16682.0,93.5289,93.6737,93.5137,93.6128,16682.0
2015-08-28 12:20:00,122.86,122.91,122.67,122.7,7000.0,93.6509,93.689,93.506,93.5289,7000.0
2015-08-28 12:25:00,122.69,122.85,122.58,122.76,5430.0,93.5213,93.6432,93.4374,93.5746,5430.0
2015-08-28 12:30:00,122.83,123.15,122.8,123.07,26285.0,93.628,93.8719,93.6051,93.8109,26285.0
2015-08-28 12:35:00,123.16,123.26,123.01,123.02,13755.0,93.8795,93.9558,93.7652,93.7728,13755.0
2015-08-28 12:40:00,123.03,123.16,122.82,122.84,6070.0,93.7805,93.8795,93.6204,93.6356,6070.0
2015-08-28 12:45:00,122.8,122.95,122.74,122.87,4250.0,93.6051,93.7195,93.5594,93.6585,4250.0
2015-08-28 12:50:00,122.92,122.98,122.87,122.92,5992.0,93.6966,93.7423,93.6585,93.6966,5992.0
2015-08-28 12:55:00,122.89,122.9,122.68,122.82,9694.0,93.6737,93.6814,93.5137,93.6204,9694.0
2015-08-28 13:00:00,122.7,122.7,122.46,122.46,9386.0,93.5289,93.5289,93.346,93.346,9386.0
2015-08-28 13:05:00,122.46,122.6,122.39,122.41,5433.0,93.346,93.4527,93.2926,93.3079,5433.0
2015-08-28 13:10:00,122.45,122.55,122.3,122.3,7944.0,93.3383,93.4146,93.224,93.224,7944.0
2015-08-28 13:15:00,122.31,122.54,122.28,122.43,7913.0,93.2316,93.4069,93.2088,93.3231,7913.0
2015-08-28 13:20:00,122.38,122.45,122.32,122.38,8426.0,93.285,93.3383,93.2393,93.285,8426.0
2015-08-28 13:25:00,122.41,122.41,121.9,121.91,12745.0,93.3079,93.3079,92.9191,92.9267,12745.0
2015-08-28 13:30:00,121.97,122.24,121.96,122.06,6676.0,92.9725,93.1783,92.9648,93.0411,6676.0
2015-08-28 13:35:00,122.04,122.04,121.67,121.67,10812.0,93.0258,93.0258,92.7438,92.7438,10812.0
2015-08-28 13:40:00,121.72,121.82,121.54,121.82,14452.0,92.7819,92.8581,92.6447,92.8581,14452.0
2015-08-28 13:45:00,121.79,121.93,121.71,121.8,35627.0,92.8353,92.942,92.7743,92.8429,35627.0
2015-08-28 13:50:00,121.82,122.06,121.81,122.01,9032.0,92.8581,93.0411,92.8505,93.003,9032.0
2015-08-28 13:55:00,122.08,122.08,121.9,121.91,9035.0,93.0563,93.0563,92.9191,92.9267,9035.0
2015-08-28 14:00:00,121.97,122.21,121.9,122.15,9919.0,92.9725,93.1554,92.9191,93.1097,9919.0
2015-08-28 14:05:00,122.16,122.35,122.12,122.22,7675.0,93.1173,93.2621,93.0868,93.163,7675.0
2015-08-28 14:10:00,122.29,122.33,121.96,122.03,5730.0,93.2164,93.2469,92.9648,93.0182,5730.0
2015-08-28 14:15:00,121.96,122.03,121.81,121.83,10622.0,92.9648,93.0182,92.8505,92.8657,10622.0
2015-08-28 14:20:00,121.89,122.03,121.81,121.94,8844.0,92.9115,93.0182,92.8505,92.9496,8844.0
2015-08-28 14:25:00,121.94,121.94,121.76,121.86,9178.0,92.9496,92.9496,92.8124,92.8886,9178.0
2015-08-28 14:30:00,121.92,121.97,121.72,121.72,4204.0,92.9344,92.9725,92.7819,92.7819,4204.0
2015-08-28 14:35:00,121.75,121.8,121.61,121.74,32511.0,92.8048,92.8429,92.6981,92.7971,32511.0
2015-08-28 14:40:00,121.72,121.84,121.64,121.67,10409.0,92.7819,92.8734,92.7209,92.7438,10409.0
2015-08-28 14:45:00,121.74,122.14,121.74,122.07,10246.0,92.7971,93.102,92.7971,93.0487,10246.0
2015-08-28 14:50:00,122.06,122.08,121.73,121.84,12091.0,93.0411,93.0563,92.7895,92.8734,12091.0
2015-08-28 14:55:00,121.83,122.12,121.76,121.99,14931.0,92.8657,93.0868,92.8124,92.9877,14931.0
2015-08-28 15:00:00,122.05,122.08,121.77,122.04,11775.0,93.0334,93.0563,92.82,93.0258,11775.0
2015-08-28 15:05:00,122.07,122.15,121.91,122.07,8618.0,93.0487,93.1097,92.9267,93.0487,8618.0
2015-08-28 15:10:00,122.01,122.14,121.95,121.99,10037.0,93.003,93.102,92.9572,92.9877,10037.0
2015-08-28 15:15:00,121.98,122.06,121.84,121.94,9338.0,92.9801,93.0411,92.8734,92.9496,9338.0
2015-08-28 15:20:00,121.94,122.05,121.73,121.76,6950.0,92.9496,93.0334,92.7895,92.8124,6950.0
2015-08-28 15:25:00,121.76,121.98,121.72,121.9,12269.0,92.8124,92.9801,92.7819,92.9191,12269.0
2015-08-28 15:30:00,121.83,121.89,121.73,121.75,13028.0,92.8657,92.9115,92.7895,92.8048,13028.0
2015-08-28 15:35:00,121.77,121.8,121.47,121.61,14851.0,92.82,92.8429,92.5913,92.6981,14851.0
2015-08-28 15:40:00,121.61,121.8,121.41,121.7,13922.0,92.6981,92.8429,92.5456,92.7667,13922.0
2015-08-28 15:45:00,121.69,121.85,121.65,121.81,20264.0,92.759,92.881,92.7285,92.8505,20264.0
2015-08-28 15:50:00,121.83,122.19,121.83,121.93,23910.0,92.8657,93.1402,92.8657,92.942,23910.0
2015-08-28 15:55:00,121.97,122.29,121.93,122.26,60864.0,92.9725,93.2164,92.942,93.1935,60864.0
2015-08-31 09:30:00,122.77,122.92,121.91,122.37,47801.0,93.5823,93.6966,92.9267,93.2774,47801.0
2015-08-31 09:35:00,122.36,122.36,121.26,121.31,7113.0,93.2697,93.2697,92.4313,92.4694,7113.0
2015-08-31 09:40:00,121.45,121.67,121.35,121.38,14913.0,92.5761,92.7438,92.4999,92.5227,14913.0
2015-08-31 09:45:00,121.56,122.0,121.18,121.19,14781.0,92.6599,92.9953,92.3703,92.3779,14781.0
2015-08-31 09:50:00,121.29,121.72,121.19,121.72,8125.0,92.4541,92.7819,92.3779,92.7819,8125.0
2015-08-31 09:55:00,121.71,121.71,121.14,121.14,7071.0,92.7743,92.7743,92.3398,92.3398,7071.0
2015-08-31 10:00:00,121.23,121.3,121.03,121.22,6387.0,92.4084,92.4618,92.2559,92.4008,6387.0
2015-08-31 10:05:00,121.26,121.54,121.11,121.45,10562.0,92.4313,92.6447,92.3169,92.5761,10562.0
2015-08-31 10:10:00,121.48,121.61,121.31,121.48,5590.0,92.599,92.6981,92.4694,92.599,5590.0
2015-08-31 10:15:00,121.47,121.58,121.23,121.45,13419.0,92.5913,92.6752,92.4084,92.5761,13419.0
2015-08-31 10:20:00,121.4,121.52,121.32,121.48,5249.0,92.538,92.6294,92.477,92.599,5249.0
2015-08-31 10:25:00,121.51,121.61,121.35,121.53,3884.0,92.6218,92.6981,92.4999,92.6371,3884.0
2015-08-31 10:30:00,121.61,121.75,121.53,121.65,5763.0,92.6981,92.8048,92.6371,92.7285,5763.0
2015-08-31 10:35:00,121.62,122.05,121.58,121.99,27600.0,92.7057,93.0334,92.6752,92.9877,27600.0
2015-08-31 10:40:00,121.95,122.04,121.81,121.93,21880.0,92.9572,93.0258,92.8505,92.942,21880.0
2015-08-31 10:45:00,122.01,122.29,121.83,122.15,60581.0,93.003,93.2164,92.8657,93.1097,60581.0
2015-08-31 10:50:00,122.16,122.17,121.8,121.97,10949.0,93.1173,93.1249,92.8429,92.9725,10949.0
2015-08-31 10:55:00,122.03,122.03,121.68,121.68,7490.0,93.0182,93.0182,92.7514,92.7514,7490.0
2015-08-31 11:00:00,121.73,121.73,121.41,121.54,7691.0,92.7895,92.7895,92.5456,92.6447,7691.0
2015-08-31 11:05:00,121.61,121.63,121.39,121.56,15999.0,92.6981,92.7133,92.5304,92.6599,15999.0
2015-08-31 11:10:00,121.55,121.64,121.46,121.64,6000.0,92.6523,92.7209,92.5837,92.7209,6000.0
2015-08-31 11:15:00,121.69,121.85,121.68,121.84,4720.0,92.759,92.881,92.7514,92.8734,4720.0
2015-08-31 11:20:00,121.85,122.06,121.85,122.06,9521.0,92.881,93.0411,92.881,93.0411,9521.0
2015-08-31 11:25:00,122.07,122.31,122.02,122.2,7982.0,93.0487,93.2316,93.0106,93.1478,7982.0
2015-08-31 11:30:00,122.19,122.19,121.95,122.19,8313.0,93.1402,93.1402,92.9572,93.1402,8313.0
2015-08-31 11:35:00,122.14,122.36,122.03,122.32,9736.0,93.102,93.2697,93.0182,93.2393,9736.0
2015-08-31 11:40:00,122.43,122.76,122.43,122.62,14442.0,93.3231,93.5746,93.3231,93.4679,14442.0
2015-08-31 11:45:00,122.69,122.75,122.54,122.58,9035.0,93.5213,93.567,93.4069,93.4374,9035.0
2015-08-31 11:50:00,122.44,122.62,122.32,122.49,8450.0,93.3307,93.4679,93.2393,93.3688,8450.0
2015-08-31 11:55:00,122.43,122.47,122.27,122.41,6214.0,93.3231,93.3536,93.2011,93.3079,6214.0
2015-08-31 12:00:00,122.41,122.59,122.35,122.59,7600.0,93.3079,93.4451,93.2621,93.4451,7600.0
2015-08-31 12:05:00,122.61,122.83,122.53,122.62,18321.0,93.4603,93.628,93.3993,93.4679,18321.0
2015-08-31 12:10:00,122.59,122.79,122.55,122.68,6944.0,93.4451,93.5975,93.4146,93.5137,6944.0
2015-08-31 12:15:00,122.66,122.69,122.54,122.64,3242.0,93.4984,93.5213,93.4069,93.4832,3242.0
2015-08-31 12:20:00,122.64,122.76,122.55,122.59,4835.0,93.4832,93.5746,93.4146,93.4451,4835.0
2015-08-31 12:25:00,122.65,122.74,122.59,122.59,6135.0,93.4908,93.5594,93.4451,93.4451,6135.0
2015-08-31 12:30:00,122.64,122.7,122.54,122.55,5200.0,93.4832,93.5289,93.4069,93.4146,5200.0
2015-08-31 12:35:00,122.47,122.65,122.47,122.54,5886.0,93.3536,93.4908,93.3536,93.4069,5886.0
2015-08-31 12:40:00,122.56,122.56,122.39,122.52,5856.0,93.4222,93.4222,93.2926,93.3917,5856.0
2015-08-31 12:45:00,122.48,122.61,122.39,122.44,5428.0,93.3612,93.4603,93.2926,93.3307,5428.0
2015-08-31 12:50:00,122.46,122.51,122.35,122.49,6894.0,93.346,93.3841,93.2621,93.3688,6894.0
2015-08-31 12:55:00,122.47,122.48,122.3,122.3,5200.0,93.3536,93.3612,93.224,93.224,5200.0
2015-08-31 13:00:00,122.31,122.51,122.3,122.48,7947.0,93.2316,93.3841,93.224,93.3612,7947.0
2015-08-31 13:05:00,122.49,122.53,122.44,122.48,5476.0,93.3688,93.3993,93.3307,93.3612,5476.0
2015-08-31 13:10:00,122.49,122.58,122.44,122.47,4734.0,93.3688,93.4374,93.3307,93.3536,4734.0
2015-08-31 13:15:00,122.5,122.56,122.46,122.47,10303.0,93.3765,93.4222,93.346,93.3536,10303.0
2015-08-31 13:20:00,122.48,122.53,122.28,122.3,6097.0,93.3612,93.3993,93.2088,93.224,6097.0
2015-08-31 13:25:00,122.38,122.43,122.28,122.28,13824.0,93.285,93.3231,93.2088,93.2088,13824.0
2015-08-31 13:30:00,122.28,122.38,122.05,122.08,14807.0,93.2088,93.285,93.0334,93.0563,14807.0
2015-08-31 13:35:00,122.12,122.14,122.03,122.12,2600.0,93.0868,93.102,93.0182,93.0868,2600.0
2015-08-31 13:40:00,122.1,122.13,122.0,122.1,6062.0,93.0716,93.0944,92.9953,93.0716,6062.0
2015-08-31 13:45:00,122.08,122.1,122.01,122.04,4095.0,93.0563,93.0716,93.003,93.0258,4095.0
2015-08-31 13:50:00,122.05,122.16,122.02,122.11,6342.0,93.0334,93.1173,93.0106,93.0792,6342.0
2015-08-31 13:55:00,122.09,122.12,122.05,122.12,3288.0,93.0639,93.0868,93.0334,93.0868,3288.0
2015-08-31 14:00:00,122.12,122.22,122.02,122.02,9276.0,93.0868,93.163,93.0106,93.0106,9276.0
2015-08-31 14:05:00,122.07,122.11,121.92,121.97,9394.0,93.0487,93.0792,92.9344,92.9725,9394.0
2015-08-31 14:10:00,121.97,121.99,121.68,121.68,6700.0,92.9725,92.9877,92.7514,92.7514,6700.0
2015-08-31 14:15:00,121.69,121.69,121.58,121.58,13943.0,92.759,92.759,92.6752,92.6752,13943.0
2015-08-31 14:20:00,121.58,121.83,121.58,121.8,10515.0,92.6752,92.8657,92.6752,92.8429,10515.0
2015-08-31 14:25:00,121.82,121.91,121.75,121.88,10156.0,92.8581,92.9267,92.8048,92.9039,10156.0
2015-08-31 14:30:00,121.89,122.0,121.8,121.93,16258.0,92.9115,92.9953,92.8429,92.942,16258.0
2015-08-31 14:35:00,121.98,121.98,121.76,121.82,9696.0,92.9801,92.9801,92.8124,92.8581,9696.0
2015-08-31 14:40:00,121.82,121.91,121.77,121.85,9704.0,92.8581,92.9267,92.82,92.881,9704.0
2015-08-31 14:45:00,121.81,121.81,121.6,121.63,9299.0,92.8505,92.8505,92.6904,92.7133,9299.0
2015-08-31 14:50:00,121.61,121.61,121.4,121.42,10603.0,92.6981,92.6981,92.538,92.5532,10603.0
2015-08-31 14:55:00,121.46,121.54,121.41,121.54,7790.0,92.5837,92.6447,92.5456,92.6447,7790.0
2015-08-31 15:00:00,121.53,121.73,121.5,121.59,7900.0,92.6371,92.7895,92.6142,92.6828,7900.0
2015-08-31 15:05:00,121.59,121.89,121.57,121.84,9337.0,92.6828,92.9115,92.6676,92.8734,9337.0
2015-08-31 15:10:00,121.83,121.96,121.81,121.89,6893.0,92.8657,92.9648,92.8505,92.9115,6893.0
2015-08-31 15:15:00,121.88,121.88,121.63,121.7,6742.0,92.9039,92.9039,92.7133,92.7667,6742.0
2015-08-31 15:20:00,121.64,121.69,121.52,121.69,11844.0,92.7209,92.759,92.6294,92.759,11844.0
2015-08-31 15:25:00,121.69,121.69,121.53,121.56,8435.0,92.759,92.759,92.6371,92.6599,8435.0
2015-08-31 15:30:00,121.56,121.99,121.55,121.94,25415.0,92.6599,92.9877,92.6523,92.9496,25415.0
2015-08-31 15:35:00,121.94,121.94,121.71,121.72,7667.0,92.9496,92.9496,92.7743,92.7819,7667.0
2015-08-31 15:40:00,121.77,122.03,121.77,121.97,28245.0,92.82,93.0182,92.82,92.9725,28245.0
2015-08-31 15:45:00,122.01,122.29,122.0,122.11,34181.0,93.003,93.2164,92.9953,93.0792,34181.0
2015-08-31 15:50:00,122.14,122.28,122.1,122.22,35225.0,93.102,93.2088,93.0716,93.163,35225.0
2015-08-31 15:55:00,122.23,122.27,121.74,121.75,99171.0,93.1707,93.2011,92.7971,92.8048,99171.0
2015-09-01 09:30:00,119.14,119.94,118.9,118.9,4250.0,90.8153,91.4251,90.6323,90.6323,4250.0
2015-09-01 09:35:00,119.53,120.51,119.35,120.1,77922.0,91.1126,91.8596,90.9754,91.547,77922.0
2015-09-01 09:40:00,120.25,120.45,119.89,120.25,36080.0,91.6614,91.8138,91.387,91.6614,36080.0
2015-09-01 09:45:00,120.21,120.65,120.08,120.14,32650.0,91.6309,91.9663,91.5318,91.5775,32650.0
2015-09-01 09:50:00,120.11,120.58,119.91,120.41,25649.0,91.5547,91.9129,91.4022,91.7833,25649.0
2015-09-01 09:55:00,120.41,120.51,120.0,120.0,17960.0,91.7833,91.8596,91.4708,91.4708,17960.0
2015-09-01 10:00:00,119.93,120.0,119.68,119.79,82215.0,91.4175,91.4708,91.2269,91.3107,82215.0
2015-09-01 10:05:00,119.77,120.15,119.67,120.07,90464.0,91.2955,91.5852,91.2193,91.5242,90464.0
2015-09-01 10:10:00,120.07,120.29,119.99,120.19,46611.0,91.5242,91.6919,91.4632,91.6156,46611.0
2015-09-01 10:15:00,120.15,120.71,120.1,120.4,20478.0,91.5852,92.012,91.547,91.7757,20478.0
2015-09-01 10:20:00,120.39,120.64,120.25,120.59,36029.0,91.7681,91.9587,91.6614,91.9205,36029.0
2015-09-01 10:25:00,120.63,120.73,120.44,120.45,12261.0,91.951,92.0273,91.8062,91.8138,12261.0
2015-09-01 10:30:00,120.45,120.63,120.3,120.58,32100.0,91.8138,91.951,91.6995,91.9129,32100.0
2015-09-01 10:35:00,120.59,121.01,120.51,120.59,23270.0,91.9205,92.2407,91.8596,91.9205,23270.0
2015-09-01 10:40:00,120.68,120.72,120.33,120.44,28186.0,91.9892,92.0196,91.7224,91.8062,28186.0
2015-09-01 10:45:00,120.41,120.67,120.39,120.6,27225.0,91.7833,91.9815,91.7681,91.9282,27225.0
2015-09-01 10:50:00,120.59,120.76,120.52,120.56,34355.0,91.9205,92.0501,91.8672,91.8977,34355.0
2015-09-01 10:55:00,120.53,120.77,120.42,120.76,18804.0,91.8748,92.0578,91.791,92.0501,18804.0
2015-09-01 11:00:00,120.76,120.76,120.44,120.62,29172.0,92.0501,92.0501,91.8062,91.9434,29172.0
2015-09-01 11:05:00,120.65,120.89,120.5,120.76,10866.0,91.9663,92.1492,91.8519,92.0501,10866.0
2015-09-01 11:10:00,120.74,121.09,120.69,120.96,25900.0,92.0349,92.3017,91.9968,92.2026,25900.0
2015-09-01 11:15:00,121.0,121.34,120.83,121.25,15320.0,92.2331,92.4922,92.1035,92.4236,15320.0
2015-09-01 11:20:00,121.24,121.43,121.21,121.32,38743.0,92.416,92.5608,92.3931,92.477,38743.0
2015-09-01 11:25:00,121.32,121.32,120.76,120.8,12175.0,92.477,92.477,92.0501,92.0806,12175.0
2015-09-01 11:30:00,120.78,120.85,120.6,120.84,9953.0,92.0654,92.1187,91.9282,92.1111,9953.0
2015-09-01 11:35:00,120.81,120.88,120.63,120.77,10302.0,92.0882,92.1416,91.951,92.0578,10302.0
2015-09-01 11:40:00,120.68,120.68,120.44,120.59,15092.0,91.9892,91.9892,91.8062,91.9205,15092.0
2015-09-01 11:45:00,120.59,120.7,120.55,120.67,17311.0,91.9205,92.0044,91.8901,91.9815,17311.0
2015-09-01 11:50:00,120.71,120.82,120.52,120.73,13727.0,92.012,92.0959,91.8672,92.0273,13727.0
2015-09-01 11:55:00,120.74,120.74,120.37,120.37,10867.0,92.0349,92.0349,91.7529,91.7529,10867.0
2015-09-01 12:00:00,120.37,120.59,120.37,120.53,12280.0,91.7529,91.9205,91.7529,91.8748,12280.0
2015-09-01 12:05:00,120.46,120.58,120.38,120.44,9800.0,91.8215,91.9129,91.7605,91.8062,9800.0
2015-09-01 12:10:00,120.4,120.66,120.39,120.66,7410.0,91.7757,91.9739,91.7681,91.9739,7410.0
2015-09-01 12:15:00,120.62,120.92,120.62,120.92,15730.0,91.9434,92.1721,91.9434,92.1721,15730.0
2015-09-01 12:20:00,120.9,120.92,120.53,120.63,11443.0,92.1568,92.1721,91.8748,91.951,11443.0
2015-09-01 12:25:00,120.62,120.62,120.43,120.52,7800.0,91.9434,91.9434,91.7986,91.8672,7800.0
2015-09-01 12:30:00,120.5,120.72,120.42,120.64,16707.0,91.8519,92.0196,91.791,91.9587,16707.0
2015-09-01 12:35:00,120.67,120.83,120.63,120.78,19596.0,91.9815,92.1035,91.951,92.0654,19596.0
2015-09-01 12:40:00,120.81,120.88,120.42,120.64,30052.0,92.0882,92.1416,91.791,91.9587,30052.0
2015-09-01 12:45:00,120.62,120.68,120.49,120.54,14085.0,91.9434,91.9892,91.8443,91.8824,14085.0
2015-09-01 12:50:00,120.5,120.64,120.43,120.64,21543.0,91.8519,91.9587,91.7986,91.9587,21543.0
2015-09-01 12:55:00,120.59,120.68,120.46,120.5,54826.0,91.9205,91.9892,91.8215,91.8519,54826.0
2015-09-01 13:00:00,120.47,121.11,120.47,121.04,18259.0,91.8291,92.3169,91.8291,92.2636,18259.0
2015-09-01 13:05:00,121.07,121.07,120.49,120.52,9837.0,92.2864,92.2864,91.8443,91.8672,9837.0
2015-09-01 13:10:00,120.52,120.67,120.38,120.5,32615.0,91.8672,91.9815,91.7605,91.8519,32615.0
2015-09-01 13:15:00,120.52,120.73,120.4,120.6,17625.0,91.8672,92.0273,91.7757,91.9282,17625.0
2015-09-01 13:20:00,120.54,120.64,120.34,120.6,37921.0,91.8824,91.9587,91.73,91.9282,37921.0
2015-09-01 13:25:00,120.58,120.89,120.57,120.79,12700.0,91.9129,92.1492,91.9053,92.073,12700.0
2015-09-01 13:30:00,120.76,120.91,120.62,120.66,15799.0,92.0501,92.1645,91.9434,91.9739,15799.0
2015-09-01 13:35:00,120.62,120.74,120.53,120.56,19195.0,91.9434,92.0349,91.8748,91.8977,19195.0
2015-09-01 13:40:00,120.59,120.62,120.4,120.6,18855.0,91.9205,91.9434,91.7757,91.9282,18855.0
2015-09-01 13:45:00,120.57,120.62,120.4,120.42,12593.0,91.9053,91.9434,91.7757,91.791,12593.0
2015-09-01 13:50:00,120.44,120.51,120.32,120.42,18699.0,91.8062,91.8596,91.7147,91.791,18699.0
2015-09-01 13:55:00,120.5,120.5,120.31,120.38,18047.0,91.8519,91.8519,91.7071,91.7605,18047.0
2015-09-01 14:00:00,120.35,120.38,120.08,120.38,35094.0,91.7376,91.7605,91.5318,91.7605,35094.0
2015-09-01 14:05:00,120.42,120.52,120.3,120.45,16147.0,91.791,91.8672,91.6995,91.8138,16147.0
2015-09-01 14:10:00,120.42,120.56,120.29,120.47,32110.0,91.791,91.8977,91.6919,91.8291,32110.0
2015-09-01 14:15:00,120.46,120.46,120.27,120.28,25727.0,91.8215,91.8215,91.6766,91.6842,25727.0
2015-09-01 14:20:00,120.27,120.49,120.21,120.33,26179.0,91.6766,91.8443,91.6309,91.7224,26179.0
2015-09-01 14:25:00,120.35,120.48,120.28,120.4,49033.0,91.7376,91.8367,91.6842,91.7757,49033.0
2015-09-01 14:30:00,120.39,120.75,120.35,120.56,21635.0,91.7681,92.0425,91.7376,91.8977,21635.0
2015-09-01 14:35:00,120.56,120.84,120.44,120.82,14318.0,91.8977,92.1111,91.8062,92.0959,14318.0
2015-09-01 14:40:00,120.84,120.84,120.43,120.46,16406.0,92.1111,92.1111,91.7986,91.8215,16406.0
2015-09-01 14:45:00,120.44,120.66,120.44,120.51,32430.0,91.8062,91.9739,91.8062,91.8596,32430.0
2015-09-01 14:50:00,120.51,120.79,120.4,120.49,23296.0,91.8596,92.073,91.7757,91.8443,23296.0
2015-09-01 14:55:00,120.44,120.64,120.4,120.53,36423.0,91.8062,91.9587,91.7757,91.8748,36423.0
2015-09-01 15:00:00,120.52,120.56,120.09,120.19,31182.0,91.8672,91.8977,91.5394,91.6156,31182.0
2015-09-01 15:05:00,120.18,120.46,120.14,120.3,45969.0,91.608,91.8215,91.5775,91.6995,45969.0
2015-09-01 15:10:00,120.31,120.43,120.18,120.24,30362.0,91.7071,91.7986,91.608,91.6538,30362.0
2015-09-01 15:15:00,120.23,120.37,120.15,120.29,46976.0,91.6461,91.7529,91.5852,91.6919,46976.0
2015-09-01 15:20:00,120.3,120.45,120.18,120.3,26523.0,91.6995,91.8138,91.608,91.6995,26523.0
2015-09-01 15:25:00,120.34,120.35,120.08,120.2,83209.0,91.73,91.7376,91.5318,91.6233,83209.0
2015-09-01 15:30:00,120.16,120.33,120.08,120.11,41064.0,91.5928,91.7224,91.5318,91.5547,41064.0
2015-09-01 15:35:00,120.13,120.15,119.86,119.94,36665.0,91.5699,91.5852,91.3641,91.4251,36665.0
2015-09-01 15:40:00,119.94,119.97,119.4,119.67,48175.0,91.4251,91.4479,91.0135,91.2193,48175.0
2015-09-01 15:45:00,119.68,120.14,119.68,120.14,100646.0,91.2269,91.5775,91.2269,91.5775,100646.0
2015-09-01 15:50:00,120.17,120.3,119.95,120.25,140684.0,91.6004,91.6995,91.4327,91.6614,140684.0
2015-09-01 15:55:00,120.28,120.68,120.11,120.3,185512.0,91.6842,91.9892,91.5547,91.6995,185512.0
2015-09-02 09:30:00,121.5,121.95,121.26,121.51,72938.0,92.6142,92.9572,92.4313,92.6218,72938.0
2015-09-02 09:35:00,121.34,121.47,120.5,121.02,22752.0,92.4922,92.5913,91.8519,92.2483,22752.0
2015-09-02 09:40:00,120.97,121.01,120.23,120.53,21384.0,92.2102,92.2407,91.6461,91.8748,21384.0
2015-09-02 09:45:00,120.49,120.75,120.41,120.69,13275.0,91.8443,92.0425,91.7833,91.9968,13275.0
2015-09-02 09:50:00,120.73,121.09,120.72,121.09,12041.0,92.0273,92.3017,92.0196,92.3017,12041.0
2015-09-02 09:55:00,121.09,121.11,120.59,120.59,9146.0,92.3017,92.3169,91.9205,91.9205,9146.0
2015-09-02 10:00:00,120.66,120.9,120.32,120.36,20140.0,91.9739,92.1568,91.7147,91.7452,20140.0
2015-09-02 10:05:00,120.39,120.68,120.36,120.52,12032.0,91.7681,91.9892,91.7452,91.8672,12032.0
2015-09-02 10:10:00,120.42,120.54,120.25,120.41,6984.0,91.791,91.8824,91.6614,91.7833,6984.0
2015-09-02 10:15:00,120.41,120.5,120.15,120.15,12689.0,91.7833,91.8519,91.5852,91.5852,12689.0
2015-09-02 10:20:00,120.03,120.23,120.0,120.09,14055.0,91.4937,91.6461,91.4708,91.5394,14055.0
2015-09-02 10:25:00,120.08,120.11,119.78,119.86,7800.0,91.5318,91.5547,91.3031,91.3641,7800.0
2015-09-02 10:30:00,119.78,119.78,119.49,119.7,12954.0,91.3031,91.3031,91.0821,91.2421,12954.0
2015-09-02 10:35:00,119.73,119.79,119.61,119.67,10261.0,91.265,91.3107,91.1735,91.2193,10261.0
2015-09-02 10:40:00,119.68,119.77,119.57,119.57,9355.0,91.2269,91.2955,91.143,91.143,9355.0
2015-09-02 10:45:00,119.59,119.64,119.2,119.3,9305.0,91.1583,91.1964,90.861,90.9372,9305.0
2015-09-02 10:50:00,119.34,119.51,119.24,119.37,6550.0,90.9677,91.0973,90.8915,90.9906,6550.0
2015-09-02 10:55:00,119.39,119.59,119.38,119.48,31320.0,91.0058,91.1583,90.9982,91.0744,31320.0
2015-09-02 11:00:00,119.48,119.8,119.47,119.72,14983.0,91.0744,91.3184,91.0668,91.2574,14983.0
2015-09-02 11:05:00,119.79,119.87,119.66,119.79,8621.0,91.3107,91.3717,91.2117,91.3107,8621.0
2015-09-02 11:10:00,119.77,119.81,119.64,119.72,6411.0,91.2955,91.326,91.1964,91.2574,6411.0
2015-09-02 11:15:00,119.65,119.98,119.52,119.86,7413.0,91.204,91.4556,91.1049,91.3641,7413.0
2015-09-02 11:20:00,119.87,119.93,119.79,119.9,3565.0,91.3717,91.4175,91.3107,91.3946,3565.0
2015-09-02 11:25:00,119.91,119.96,119.73,119.83,7896.0,91.4022,91.4403,91.265,91.3412,7896.0
2015-09-02 11:30:00,119.8,119.87,119.57,119.57,10972.0,91.3184,91.3717,91.143,91.143,10972.0
2015-09-02 11:35:00,119.56,119.59,119.38,119.48,5925.0,91.1354,91.1583,90.9982,91.0744,5925.0
2015-09-02 11:40:00,119.48,119.58,119.4,119.56,6154.0,91.0744,91.1507,91.0135,91.1354,6154.0
2015-09-02 11:45:00,119.54,119.61,119.24,119.25,7264.0,91.1202,91.1735,90.8915,90.8991,7264.0
2015-09-02 11:50:00,119.23,119.28,119.12,119.12,7564.0,90.8839,90.922,90.8,90.8,7564.0
2015-09-02 11:55:00,119.05,119.21,119.0,119.21,7713.0,90.7467,90.8686,90.7086,90.8686,7713.0
2015-09-02 12:00:00,119.19,119.25,119.09,119.14,8044.0,90.8534,90.8991,90.7772,90.8153,8044.0
2015-09-02 12:05:00,119.09,119.14,119.01,119.02,5155.0,90.7772,90.8153,90.7162,90.7238,5155.0
2015-09-02 12:10:00,119.08,119.23,119.02,119.23,9907.0,90.7695,90.8839,90.7238,90.8839,9907.0
2015-09-02 12:15:00,119.26,119.29,119.13,119.23,9363.0,90.9067,90.9296,90.8077,90.8839,9363.0
2015-09-02 12:20:00,119.27,119.4,119.26,119.4,4615.0,90.9144,91.0135,90.9067,91.0135,4615.0
2015-09-02 12:25:00,119.38,119.5,119.36,119.41,7200.0,90.9982,91.0897,90.983,91.0211,7200.0
2015-09-02 12:30:00,119.4,119.64,119.38,119.45,10423.0,91.0135,91.1964,90.9982,91.0516,10423.0
2015-09-02 12:35:00,119.49,119.68,119.45,119.68,6412.0,91.0821,91.2269,91.0516,91.2269,6412.0
2015-09-02 12:40:00,119.65,119.75,119.52,119.71,6686.0,91.204,91.2803,91.1049,91.2498,6686.0
2015-09-02 12:45:00,119.74,119.83,119.53,119.78,7382.0,91.2726,91.3412,91.1126,91.3031,7382.0
2015-09-02 12:50:00,119.7,119.7,119.55,119.62,7044.0,91.2421,91.2421,91.1278,91.1812,7044.0
2015-09-02 12:55:00,119.64,119.87,119.58,119.78,6607.0,91.1964,91.3717,91.1507,91.3031,6607.0
2015-09-02 13:00:00,119.82,119.82,119.61,119.65,9280.0,91.3336,91.3336,91.1735,91.204,9280.0
2015-09-02 13:05:00,119.65,119.7,119.47,119.59,6200.0,91.204,91.2421,91.0668,91.1583,6200.0
2015-09-02 13:10:00,119.65,119.67,119.57,119.67,3600.0,91.204,91.2193,91.143,91.2193,3600.0
2015-09-02 13:15:00,119.63,119.63,119.48,119.54,12646.0,91.1888,91.1888,91.0744,91.1202,12646.0
2015-09-02 13:20:00,119.51,119.84,119.51,119.71,8499.0,91.0973,91.3489,91.0973,91.2498,8499.0
2015-09-02 13:25:00,119.78,119.92,119.7,119.85,13412.0,91.3031,91.4098,91.2421,91.3565,13412.0
2015-09-02 13:30:00,119.79,119.83,119.62,119.68,14572.0,91.3107,91.3412,91.1812,91.2269,14572.0
2015-09-02 13:35:00,119.73,119.75,119.47,119.54,12833.0,91.265,91.2803,91.0668,91.1202,12833.0
2015-09-02 13:40:00,119.55,119.64,119.48,119.64,7733.0,91.1278,91.1964,91.0744,91.1964,7733.0
2015-09-02 13:45:00,119.63,119.77,119.63,119.71,4800.0,91.1888,91.2955,91.1888,91.2498,4800.0
2015-09-02 13:50:00,119.61,119.64,119.46,119.64,4905.0,91.1735,91.1964,91.0592,91.1964,4905.0
2015-09-02 13:55:00,119.59,119.62,119.47,119.52,5275.0,91.1583,91.1812,91.0668,91.1049,5275.0
2015-09-02 14:00:00,119.54,119.72,119.31,119.44,19916.0,91.1202,91.2574,90.9449,91.044,19916.0
2015-09-02 14:05:00,119.42,119.64,119.41,119.46,6092.0,91.0287,91.1964,91.0211,91.0592,6092.0
2015-09-02 14:10:00,119.54,119.81,119.54,119.7,7682.0,91.1202,91.326,91.1202,91.2421,7682.0
2015-09-02 14:15:00,119.71,119.89,119.71,119.79,15032.0,91.2498,91.387,91.2498,91.3107,15032.0
2015-09-02 14:20:00,119.8,119.92,119.77,119.89,9591.0,91.3184,91.4098,91.2955,91.387,9591.0
2015-09-02 14:25:00,119.92,120.0,119.77,119.87,6997.0,91.4098,91.4708,91.2955,91.3717,6997.0
2015-09-02 14:30:00,119.92,120.08,119.85,120.05,16061.0,91.4098,91.5318,91.3565,91.5089,16061.0
2015-09-02 14:35:00,120.08,120.15,119.93,120.04,12402.0,91.5318,91.5852,91.4175,91.5013,12402.0
2015-09-02 14:40:00,120.05,120.09,119.76,119.85,16984.0,91.5089,91.5394,91.2879,91.3565,16984.0
2015-09-02 14:45:00,119.8,119.9,119.71,119.82,9688.0,91.3184,91.3946,91.2498,91.3336,9688.0
2015-09-02 14:50:00,119.86,120.11,119.86,120.03,3628.0,91.3641,91.5547,91.3641,91.4937,3628.0
2015-09-02 14:55:00,120.02,120.14,119.92,120.1,9258.0,91.4861,91.5775,91.4098,91.547,9258.0
2015-09-02 15:00:00,120.15,120.21,120.04,120.19,9331.0,91.5852,91.6309,91.5013,91.6156,9331.0
2015-09-02 15:05:00,120.2,120.2,119.99,119.99,6453.0,91.6233,91.6233,91.4632,91.4632,6453.0
2015-09-02 15:10:00,120.03,120.12,119.86,119.88,5446.0,91.4937,91.5623,91.3641,91.3793,5446.0
2015-09-02 15:15:00,119.9,119.97,119.74,119.93,12448.0,91.3946,91.4479,91.2726,91.4175,12448.0
2015-09-02 15:20:00,119.95,119.99,119.87,119.91,9662.0,91.4327,91.4632,91.3717,91.4022,9662.0
2015-09-02 15:25:00,119.95,120.17,119.95,120.04,10976.0,91.4327,91.6004,91.4327,91.5013,10976.0
2015-09-02 15:30:00,120.09,120.18,120.02,120.1,16973.0,91.5394,91.608,91.4861,91.547,16973.0
2015-09-02 15:35:00,120.12,120.44,120.12,120.33,21829.0,91.5623,91.8062,91.5623,91.7224,21829.0
2015-09-02 15:40:00,120.28,120.36,120.22,120.29,19961.0,91.6842,91.7452,91.6385,91.6919,19961.0
2015-09-02 15:45:00,120.3,120.5,120.27,120.32,27804.0,91.6995,91.8519,91.6766,91.7147,27804.0
2015-09-02 15:50:00,120.32,120.54,120.32,120.42,21448.0,91.7147,91.8824,91.7147,91.791,21448.0
2015-09-02 15:55:00,120.43,120.89,120.43,120.87,72834.0,91.7986,92.1492,91.7986,92.134,72834.0
2015-09-03 09:30:00,121.3,121.33,120.04,120.11,51543.0,92.4618,92.4846,91.5013,91.5547,51543.0
2015-09-03 09:35:00,120.08,120.49,120.04,120.39,12519.0,91.5318,91.8443,91.5013,91.7681,12519.0
2015-09-03 09:40:00,120.39,120.79,120.24,120.35,23972.0,91.7681,92.073,91.6538,91.7376,23972.0
2015-09-03 09:45:00,120.37,120.67,120.34,120.5,12613.0,91.7529,91.9815,91.73,91.8519,12613.0
2015-09-03 09:50:00,120.46,120.69,120.21,120.21,7339.0,91.8215,91.9968,91.6309,91.6309,7339.0
2015-09-03 09:55:00,120.2,120.45,120.2,120.23,13682.0,91.6233,91.8138,91.6233,91.6461,13682.0
2015-09-03 10:00:00,120.31,120.45,120.04,120.04,16934.0,91.7071,91.8138,91.5013,91.5013,16934.0
2015-09-03 10:05:00,120.11,120.42,120.1,120.37,25677.0,91.5547,91.791,91.547,91.7529,25677.0
2015-09-03 10:10:00,120.41,120.54,120.19,120.52,39074.0,91.7833,91.8824,91.6156,91.8672,39074.0
2015-09-03 10:15:00,120.53,121.09,120.53,121.09,6384.0,91.8748,92.3017,91.8748,92.3017,6384.0
2015-09-03 10:20:00,121.09,121.17,121.0,121.03,8339.0,92.3017,92.3627,92.2331,92.2559,8339.0
2015-09-03 10:25:00,121.12,121.17,121.0,121.06,7764.0,92.3245,92.3627,92.2331,92.2788,7764.0
2015-09-03 10:30:00,121.08,121.13,120.56,120.6,28794.0,92.2941,92.3322,91.8977,91.9282,28794.0
2015-09-03 10:35:00,120.59,120.92,120.58,120.88,7559.0,91.9205,92.1721,91.9129,92.1416,7559.0
2015-09-03 10:40:00,120.88,121.04,120.88,120.95,6757.0,92.1416,92.2636,92.1416,92.195,6757.0
2015-09-03 10:45:00,120.95,120.99,120.7,120.92,10999.0,92.195,92.2255,92.0044,92.1721,10999.0
2015-09-03 10:50:00,120.97,121.28,120.91,121.15,7005.0,92.2102,92.4465,92.1645,92.3474,7005.0
2015-09-03 10:55:00,121.18,121.28,121.04,121.13,8651.0,92.3703,92.4465,92.2636,92.3322,8651.0
2015-09-03 11:00:00,121.08,121.2,120.95,121.1,9225.0,92.2941,92.3855,92.195,92.3093,9225.0
2015-09-03 11:05:00,121.11,121.26,121.04,121.18,14743.0,92.3169,92.4313,92.2636,92.3703,14743.0
2015-09-03 11:10:00,121.19,121.31,120.87,120.93,6262.0,92.3779,92.4694,92.134,92.1797,6262.0
2015-09-03 11:15:00,120.93,120.94,120.55,120.73,17837.0,92.1797,92.1873,91.8901,92.0273,17837.0
2015-09-03 11:20:00,120.72,120.73,120.46,120.46,17205.0,92.0196,92.0273,91.8215,91.8215,17205.0
2015-09-03 11:25:00,120.52,120.73,120.5,120.7,11699.0,91.8672,92.0273,91.8519,92.0044,11699.0
2015-09-03 11:30:00,120.67,120.7,120.39,120.42,13296.0,91.9815,92.0044,91.7681,91.791,13296.0
2015-09-03 11:35:00,120.38,120.5,120.29,120.42,10587.0,91.7605,91.8519,91.6919,91.791,10587.0
2015-09-03 11:40:00,120.45,120.62,120.45,120.6,3845.0,91.8138,91.9434,91.8138,91.9282,3845.0
2015-09-03 11:45:00,120.62,120.62,120.37,120.39,23101.0,91.9434,91.9434,91.7529,91.7681,23101.0
2015-09-03 11:50:00,120.45,120.51,120.35,120.5,7257.0,91.8138,91.8596,91.7376,91.8519,7257.0
2015-09-03 11:55:00,120.44,120.57,120.36,120.57,13767.0,91.8062,91.9053,91.7452,91.9053,13767.0
2015-09-03 12:00:00,120.57,120.73,120.57,120.73,4491.0,91.9053,92.0273,91.9053,92.0273,4491.0
2015-09-03 12:05:00,120.76,120.87,120.74,120.87,6485.0,92.0501,92.134,92.0349,92.134,6485.0
2015-09-03 12:10:00,120.86,120.89,120.69,120.82,6290.0,92.1264,92.1492,91.9968,92.0959,6290.0
2015-09-03 12:15:00,120.79,121.03,120.79,121.03,3128.0,92.073,92.2559,92.073,92.2559,3128.0
2015-09-03 12:20:00,121.03,121.03,120.88,120.93,2531.0,92.2559,92.2559,92.1416,92.1797,2531.0
2015-09-03 12:25:00,120.99,120.99,120.86,120.96,10355.0,92.2255,92.2255,92.1264,92.2026,10355.0
2015-09-03 12:30:00,120.98,120.98,120.71,120.74,3289.0,92.2178,92.2178,92.012,92.0349,3289.0
2015-09-03 12:35:00,120.75,120.79,120.64,120.64,5239.0,92.0425,92.073,91.9587,91.9587,5239.0
2015-09-03 12:40:00,120.63,120.68,120.51,120.68,4911.0,91.951,91.9892,91.8596,91.9892,4911.0
2015-09-03 12:45:00,120.7,120.75,120.68,120.7,1464.0,92.0044,92.0425,91.9892,92.0044,1464.0
2015-09-03 12:50:00,120.73,120.81,120.69,120.8,5064.0,92.0273,92.0882,91.9968,92.0806,5064.0
2015-09-03 12:55:00,120.78,120.79,120.65,120.73,4250.0,92.0654,92.073,91.9663,92.0273,4250.0
2015-09-03 13:00:00,120.7,120.72,120.61,120.63,7786.0,92.0044,92.0196,91.9358,91.951,7786.0
2015-09-03 13:05:00,120.61,120.61,120.19,120.22,10656.0,91.9358,91.9358,91.6156,91.6385,10656.0
2015-09-03 13:10:00,120.21,120.26,120.08,120.2,5159.0,91.6309,91.669,91.5318,91.6233,5159.0
2015-09-03 13:15:00,120.19,120.29,120.19,120.25,4112.0,91.6156,91.6919,91.6156,91.6614,4112.0
2015-09-03 13:20:00,120.29,120.33,120.17,120.33,8873.0,91.6919,91.7224,91.6004,91.7224,8873.0
2015-09-03 13:25:00,120.32,120.56,120.31,120.4,8221.0,91.7147,91.8977,91.7071,91.7757,8221.0
2015-09-03 13:30:00,120.41,120.51,120.31,120.45,14662.0,91.7833,91.8596,91.7071,91.8138,14662.0
2015-09-03 13:35:00,120.5,120.54,120.36,120.36,5021.0,91.8519,91.8824,91.7452,91.7452,5021.0
2015-09-03 13:40:00,120.34,120.34,120.16,120.27,5409.0,91.73,91.73,91.5928,91.6766,5409.0
2015-09-03 13:45:00,120.27,120.27,120.15,120.27,14149.0,91.6766,91.6766,91.5852,91.6766,14149.0
2015-09-03 13:50:00,120.24,120.24,119.86,120.04,6060.0,91.6538,91.6538,91.3641,91.5013,6060.0
2015-09-03 13:55:00,120.04,120.05,119.86,119.88,8310.0,91.5013,91.5089,91.3641,91.3793,8310.0
2015-09-03 14:00:00,119.85,119.96,119.75,119.95,10106.0,91.3565,91.4403,91.2803,91.4327,10106.0
2015-09-03 14:05:00,119.99,120.11,119.83,119.83,16686.0,91.4632,91.5547,91.3412,91.3412,16686.0
2015-09-03 14:10:00,119.86,119.99,119.86,119.96,4716.0,91.3641,91.4632,91.3641,91.4403,4716.0
2015-09-03 14:15:00,120.0,120.07,119.96,120.02,3519.0,91.4708,91.5242,91.4403,91.4861,3519.0
2015-09-03 14:20:00,120.04,120.07,119.96,120.06,8103.0,91.5013,91.5242,91.4403,91.5166,8103.0
2015-09-03 14:25:00,120.07,120.14,120.0,120.14,11005.0,91.5242,91.5775,91.4708,91.5775,11005.0
2015-09-03 14:30:00,120.14,120.21,120.05,120.07,8982.0,91.5775,91.6309,91.5089,91.5242,8982.0
2015-09-03 14:35:00,120.06,120.33,120.02,120.33,6889.0,91.5166,91.7224,91.4861,91.7224,6889.0
2015-09-03 14:40:00,120.35,120.43,120.21,120.43,4814.0,91.7376,91.7986,91.6309,91.7986,4814.0
2015-09-03 14:45:00,120.42,120.48,120.33,120.42,10450.0,91.791,91.8367,91.7224,91.791,10450.0
2015-09-03 14:50:00,120.38,120.46,120.33,120.45,12250.0,91.7605,91.8215,91.7224,91.8138,12250.0
2015-09-03 14:55:00,120.43,120.46,120.26,120.37,6973.0,91.7986,91.8215,91.669,91.7529,6973.0
2015-09-03 15:00:00,120.36,120.46,120.34,120.42,16441.0,91.7452,91.8215,91.73,91.791,16441.0
2015-09-03 15:05:00,120.45,120.45,120.11,120.11,14378.0,91.8138,91.8138,91.5547,91.5547,14378.0
2015-09-03 15:10:00,120.13,120.42,120.13,120.42,13286.0,91.5699,91.791,91.5699,91.791,13286.0
2015-09-03 15:15:00,120.43,120.43,120.17,120.17,15218.0,91.7986,91.7986,91.6004,91.6004,15218.0
2015-09-03 15:20:00,120.17,120.26,120.07,120.07,23289.0,91.6004,91.669,91.5242,91.5242,23289.0
2015-09-03 15:25:00,120.09,120.13,119.95,120.06,31806.0,91.5394,91.5699,91.4327,91.5166,31806.0
2015-09-03 15:30:00,120.04,120.09,119.91,119.95,25213.0,91.5013,91.5394,91.4022,91.4327,25213.0
2015-09-03 15:35:00,119.98,120.02,119.61,119.8,39061.0,91.4556,91.4861,91.1735,91.3184,39061.0
2015-09-03 15:40:00,119.83,120.0,119.7,119.85,31695.0,91.3412,91.4708,91.2421,91.3565,31695.0
2015-09-03 15:45:00,119.88,120.19,119.88,120.02,44044.0,91.3793,91.6156,91.3793,91.4861,44044.0
2015-09-03 15:50:00,120.01,120.13,119.91,120.08,45445.0,91.4784,91.5699,91.4022,91.5318,45445.0
2015-09-03 15:55:00,120.08,120.34,119.97,120.01,76929.0,91.5318,91.73,91.4479,91.4784,76929.0
2015-09-04 09:30:00,117.63,118.07,117.49,117.75,1525.0,89.6643,89.9997,89.5576,89.7557,1525.0
2015-09-04 09:35:00,117.88,118.54,117.69,118.43,56141.0,89.8548,90.3579,89.71,90.2741,56141.0
2015-09-04 09:40:00,118.51,118.63,118.23,118.55,17977.0,90.3351,90.4265,90.1216,90.3655,17977.0
2015-09-04 09:45:00,118.46,118.67,118.35,118.55,15275.0,90.2969,90.457,90.2131,90.3655,15275.0
2015-09-04 09:50:00,118.53,118.53,117.96,117.98,34544.0,90.3503,90.3503,89.9158,89.9311,34544.0
2015-09-04 09:55:00,118.01,118.15,117.95,118.13,13457.0,89.9539,90.0606,89.9082,90.0454,13457.0
2015-09-04 10:00:00,118.06,118.6,117.97,118.54,7256.0,89.992,90.4037,89.9234,90.3579,7256.0
2015-09-04 10:05:00,118.66,118.87,118.56,118.87,41345.0,90.4494,90.6095,90.3732,90.6095,41345.0
2015-09-04 10:10:00,118.89,118.91,118.57,118.76,10737.0,90.6247,90.64,90.3808,90.5256,10737.0
2015-09-04 10:15:00,118.71,118.85,118.57,118.57,16749.0,90.4875,90.5942,90.3808,90.3808,16749.0
2015-09-04 10:20:00,118.6,118.85,118.55,118.79,13660.0,90.4037,90.5942,90.3655,90.5485,13660.0
2015-09-04 10:25:00,118.77,118.87,118.6,118.87,8521.0,90.5332,90.6095,90.4037,90.6095,8521.0
2015-09-04 10:30:00,118.83,119.06,118.71,118.85,9422.0,90.579,90.7543,90.4875,90.5942,9422.0
2015-09-04 10:35:00,118.89,118.96,118.79,118.96,16180.0,90.6247,90.6781,90.5485,90.6781,16180.0
2015-09-04 10:40:00,118.96,119.0,118.74,118.79,9110.0,90.6781,90.7086,90.5104,90.5485,9110.0
2015-09-04 10:45:00,118.75,118.75,118.51,118.59,7115.0,90.518,90.518,90.3351,90.396,7115.0
2015-09-04 10:50:00,118.52,118.68,118.47,118.68,8728.0,90.3427,90.4646,90.3046,90.4646,8728.0
2015-09-04 10:55:00,118.66,118.66,118.45,118.52,6600.0,90.4494,90.4494,90.2893,90.3427,6600.0
2015-09-04 11:00:00,118.6,118.71,118.5,118.5,15370.0,90.4037,90.4875,90.3274,90.3274,15370.0
2015-09-04 11:05:00,118.52,118.55,118.41,118.48,5497.0,90.3427,90.3655,90.2588,90.3122,5497.0
2015-09-04 11:10:00,118.41,118.55,118.37,118.5,7570.0,90.2588,90.3655,90.2283,90.3274,7570.0
2015-09-04 11:15:00,118.48,118.58,118.48,118.53,4352.0,90.3122,90.3884,90.3122,90.3503,4352.0
2015-09-04 11:20:00,118.49,118.54,118.43,118.54,14388.0,90.3198,90.3579,90.2741,90.3579,14388.0
2015-09-04 11:25:00,118.54,118.61,118.42,118.58,6472.0,90.3579,90.4113,90.2665,90.3884,6472.0
2015-09-04 11:30:00,118.55,118.55,118.27,118.29,5698.0,90.3655,90.3655,90.1521,90.1674,5698.0
2015-09-04 11:35:00,118.28,118.35,118.21,118.23,9275.0,90.1597,90.2131,90.1064,90.1216,9275.0
2015-09-04 11:40:00,118.23,118.5,118.23,118.5,5172.0,90.1216,90.3274,90.1216,90.3274,5172.0
2015-09-04 11:45:00,118.46,118.54,118.37,118.54,7076.0,90.2969,90.3579,90.2283,90.3579,7076.0
2015-09-04 11:50:00,118.55,118.55,118.28,118.28,8625.0,90.3655,90.3655,90.1597,90.1597,8625.0
2015-09-04 11:55:00,118.28,118.38,118.17,118.18,12886.0,90.1597,90.236,90.0759,90.0835,12886.0
2015-09-04 12:00:00,118.2,118.22,118.08,118.12,11971.0,90.0988,90.114,90.0073,90.0378,11971.0
2015-09-04 12:05:00,118.14,118.27,118.09,118.27,3099.0,90.053,90.1521,90.0149,90.1521,3099.0
2015-09-04 12:10:00,118.24,118.29,118.14,118.21,7530.0,90.1292,90.1674,90.053,90.1064,7530.0
2015-09-04 12:15:00,118.23,118.44,118.23,118.36,17160.0,90.1216,90.2817,90.1216,90.2207,17160.0
2015-09-04 12:20:00,118.33,118.46,118.27,118.4,5892.0,90.1978,90.2969,90.1521,90.2512,5892.0
2015-09-04 12:25:00,118.36,118.39,118.21,118.31,4200.0,90.2207,90.2436,90.1064,90.1826,4200.0
2015-09-04 12:30:00,118.25,118.4,118.15,118.39,6102.0,90.1369,90.2512,90.0606,90.2436,6102.0
2015-09-04 12:35:00,118.42,118.42,118.29,118.31,4695.0,90.2665,90.2665,90.1674,90.1826,4695.0
2015-09-04 12:40:00,118.29,118.29,118.18,118.25,4889.0,90.1674,90.1674,90.0835,90.1369,4889.0
2015-09-04 12:45:00,118.2,118.43,118.16,118.42,4163.0,90.0988,90.2741,90.0683,90.2665,4163.0
2015-09-04 12:50:00,118.43,118.46,118.33,118.35,4505.0,90.2741,90.2969,90.1978,90.2131,4505.0
2015-09-04 12:55:00,118.33,118.35,118.25,118.25,4000.0,90.1978,90.2131,90.1369,90.1369,4000.0
2015-09-04 13:00:00,118.26,118.29,118.04,118.2,8059.0,90.1445,90.1674,89.9768,90.0988,8059.0
2015-09-04 13:05:00,118.17,118.27,118.12,118.22,3142.0,90.0759,90.1521,90.0378,90.114,3142.0
2015-09-04 13:10:00,118.29,118.4,118.2,118.2,4339.0,90.1674,90.2512,90.0988,90.0988,4339.0
2015-09-04 13:15:00,118.25,118.32,118.24,118.27,3229.0,90.1369,90.1902,90.1292,90.1521,3229.0
2015-09-04 13:20:00,118.27,118.29,118.08,118.1,4598.0,90.1521,90.1674,90.0073,90.0225,4598.0
2015-09-04 13:25:00,118.11,118.22,118.11,118.2,4594.0,90.0302,90.114,90.0302,90.0988,4594.0
2015-09-04 13:30:00,118.19,118.31,118.13,118.31,3453.0,90.0911,90.1826,90.0454,90.1826,3453.0
2015-09-04 13:35:00,118.29,118.42,118.19,118.42,5157.0,90.1674,90.2665,90.0911,90.2665,5157.0
2015-09-04 13:40:00,118.34,118.38,118.21,118.23,5221.0,90.2055,90.236,90.1064,90.1216,5221.0
2015-09-04 13:45:00,118.23,118.36,118.21,118.31,4478.0,90.1216,90.2207,90.1064,90.1826,4478.0
2015-09-04 13:50:00,118.34,118.44,118.32,118.32,6524.0,90.2055,90.2817,90.1902,90.1902,6524.0
2015-09-04 13:55:00,118.3,118.35,118.26,118.29,3900.0,90.175,90.2131,90.1445,90.1674,3900.0
2015-09-04 14:00:00,118.29,118.3,118.2,118.25,5587.0,90.1674,90.175,90.0988,90.1369,5587.0
2015-09-04 14:05:00,118.26,118.27,118.15,118.18,6890.0,90.1445,90.1521,90.0606,90.0835,6890.0
2015-09-04 14:10:00,118.14,118.3,118.14,118.22,3731.0,90.053,90.175,90.053,90.114,3731.0
2015-09-04 14:15:00,118.21,118.25,118.07,118.1,8967.0,90.1064,90.1369,89.9997,90.0225,8967.0
2015-09-04 14:20:00,118.13,118.14,117.9,117.9,6809.0,90.0454,90.053,89.8701,89.8701,6809.0
2015-09-04 14:25:00,117.93,117.97,117.78,117.78,14864.0,89.8929,89.9234,89.7786,89.7786,14864.0
2015-09-04 14:30:00,117.77,117.79,117.61,117.66,18491.0,89.771,89.7862,89.649,89.6871,18491.0
2015-09-04 14:35:00,117.67,117.71,117.57,117.6,6711.0,89.6948,89.7252,89.6185,89.6414,6711.0
2015-09-04 14:40:00,117.63,117.76,117.63,117.76,6137.0,89.6643,89.7634,89.6643,89.7634,6137.0
2015-09-04 14:45:00,117.76,117.91,117.75,117.84,4570.0,89.7634,89.8777,89.7557,89.8243,4570.0
2015-09-04 14:50:00,117.9,117.93,117.74,117.79,15909.0,89.8701,89.8929,89.7481,89.7862,15909.0
2015-09-04 14:55:00,117.79,117.85,117.74,117.85,8486.0,89.7862,89.832,89.7481,89.832,8486.0
2015-09-04 15:00:00,117.93,117.99,117.81,117.9,13480.0,89.8929,89.9387,89.8015,89.8701,13480.0
2015-09-04 15:05:00,117.9,118.05,117.89,117.91,4123.0,89.8701,89.9844,89.8625,89.8777,4123.0
2015-09-04 15:10:00,117.94,117.94,117.75,117.77,9246.0,89.9006,89.9006,89.7557,89.771,9246.0
2015-09-04 15:15:00,117.77,117.87,117.7,117.8,7185.0,89.771,89.8472,89.7176,89.7939,7185.0
2015-09-04 15:20:00,117.8,117.89,117.75,117.82,6265.0,89.7939,89.8625,89.7557,89.8091,6265.0
2015-09-04 15:25:00,117.86,117.89,117.74,117.85,12656.0,89.8396,89.8625,89.7481,89.832,12656.0
2015-09-04 15:30:00,117.89,118.14,117.83,118.09,12240.0,89.8625,90.053,89.8167,90.0149,12240.0
2015-09-04 15:35:00,118.09,118.26,118.05,118.07,10346.0,90.0149,90.1445,89.9844,89.9997,10346.0
2015-09-04 15:40:00,118.04,118.23,118.04,118.08,16631.0,89.9768,90.1216,89.9768,90.0073,16631.0
2015-09-04 15:45:00,118.08,118.52,118.08,118.51,43238.0,90.0073,90.3427,90.0073,90.3351,43238.0
2015-09-04 15:50:00,118.51,118.55,118.16,118.22,29917.0,90.3351,90.3655,90.0683,90.114,29917.0
2015-09-04 15:55:00,118.26,118.36,117.97,117.97,84964.0,90.1445,90.2207,89.9234,89.9234,84964.0
2015-09-08 09:30:00,119.87,120.0,119.41,119.88,36009.0,91.3717,91.4708,91.0211,91.3793,36009.0
2015-09-08 09:35:00,119.79,119.86,119.42,119.7,10776.0,91.3107,91.3641,91.0287,91.2421,10776.0
2015-09-08 09:40:00,119.68,120.0,119.58,119.94,7985.0,91.2269,91.4708,91.1507,91.4251,7985.0
2015-09-08 09:45:00,119.97,119.98,119.7,119.75,4416.0,91.4479,91.4556,91.2421,91.2803,4416.0
2015-09-08 09:50:00,119.78,119.81,119.54,119.56,10289.0,91.3031,91.326,91.1202,91.1354,10289.0
2015-09-08 09:55:00,119.56,119.63,119.5,119.5,11043.0,91.1354,91.1888,91.0897,91.0897,11043.0
2015-09-08 10:00:00,119.49,119.56,119.27,119.42,12664.0,91.0821,91.1354,90.9144,91.0287,12664.0
2015-09-08 10:05:00,119.38,119.6,119.34,119.34,12579.0,90.9982,91.1659,90.9677,90.9677,12579.0
2015-09-08 10:10:00,119.34,119.45,119.34,119.41,5499.0,90.9677,91.0516,90.9677,91.0211,5499.0
2015-09-08 10:15:00,119.4,119.61,119.32,119.45,8023.0,91.0135,91.1735,90.9525,91.0516,8023.0
2015-09-08 10:20:00,119.45,119.52,119.36,119.41,10664.0,91.0516,91.1049,90.983,91.0211,10664.0
2015-09-08 10:25:00,119.43,119.67,119.38,119.66,6757.0,91.0363,91.2193,90.9982,91.2117,6757.0
2015-09-08 10:30:00,119.61,119.7,119.54,119.57,8529.0,91.1735,91.2421,91.1202,91.143,8529.0
2015-09-08 10:35:00,119.55,119.64,119.51,119.57,7622.0,91.1278,91.1964,91.0973,91.143,7622.0
2015-09-08 10:40:00,119.53,119.55,119.32,119.37,15300.0,91.1126,91.1278,90.9525,90.9906,15300.0
2015-09-08 10:45:00,119.37,119.44,119.32,119.44,8781.0,90.9906,91.044,90.9525,91.044,8781.0
2015-09-08 10:50:00,119.44,119.49,119.35,119.41,27700.0,91.044,91.0821,90.9754,91.0211,27700.0
2015-09-08 10:55:00,119.3,119.72,119.3,119.61,6381.0,90.9372,91.2574,90.9372,91.1735,6381.0
2015-09-08 11:00:00,119.55,119.62,119.5,119.55,4230.0,91.1278,91.1812,91.0897,91.1278,4230.0
2015-09-08 11:05:00,119.55,119.66,119.46,119.66,6593.0,91.1278,91.2117,91.0592,91.2117,6593.0
2015-09-08 11:10:00,119.66,119.81,119.66,119.7,3105.0,91.2117,91.326,91.2117,91.2421,3105.0
2015-09-08 11:15:00,119.7,119.83,119.7,119.75,3859.0,91.2421,91.3412,91.2421,91.2803,3859.0
2015-09-08 11:20:00,119.73,119.81,119.6,119.79,6125.0,91.265,91.326,91.1659,91.3107,6125.0
2015-09-08 11:25:00,119.76,119.76,119.64,119.69,8380.0,91.2879,91.2879,91.1964,91.2345,8380.0
2015-09-08 11:30:00,119.71,119.74,119.6,119.6,7330.0,91.2498,91.2726,91.1659,91.1659,7330.0
2015-09-08 11:35:00,119.66,119.69,119.5,119.51,4524.0,91.2117,91.2345,91.0897,91.0973,4524.0
2015-09-08 11:40:00,119.51,119.59,119.46,119.56,6438.0,91.0973,91.1583,91.0592,91.1354,6438.0
2015-09-08 11:45:00,119.63,119.63,119.5,119.56,3902.0,91.1888,91.1888,91.0897,91.1354,3902.0
2015-09-08 11:50:00,119.56,119.59,119.48,119.56,8862.0,91.1354,91.1583,91.0744,91.1354,8862.0
2015-09-08 11:55:00,119.56,119.66,119.51,119.65,7550.0,91.1354,91.2117,91.0973,91.204,7550.0
2015-09-08 12:00:00,119.64,119.71,119.6,119.64,7473.0,91.1964,91.2498,91.1659,91.1964,7473.0
2015-09-08 12:05:00,119.67,119.72,119.6,119.64,9600.0,91.2193,91.2574,91.1659,91.1964,9600.0
2015-09-08 12:10:00,119.64,119.7,119.63,119.68,10050.0,91.1964,91.2421,91.1888,91.2269,10050.0
2015-09-08 12:15:00,119.71,119.82,119.71,119.76,23564.0,91.2498,91.3336,91.2498,91.2879,23564.0
2015-09-08 12:20:00,119.75,119.82,119.74,119.77,28937.0,91.2803,91.3336,91.2726,91.2955,28937.0
2015-09-08 12:25:00,119.81,119.92,119.8,119.87,13604.0,91.326,91.4098,91.3184,91.3717,13604.0
2015-09-08 12:30:00,119.88,119.88,119.77,119.84,12120.0,91.3793,91.3793,91.2955,91.3489,12120.0
2015-09-08 12:35:00,119.85,119.87,119.78,119.83,18239.0,91.3565,91.3717,91.3031,91.3412,18239.0
2015-09-08 12:40:00,119.82,119.85,119.72,119.8,34628.0,91.3336,91.3565,91.2574,91.3184,34628.0
2015-09-08 12:45:00,119.81,119.82,119.69,119.76,6550.0,91.326,91.3336,91.2345,91.2879,6550.0
2015-09-08 12:50:00,119.76,119.77,119.69,119.7,6401.0,91.2879,91.2955,91.2345,91.2421,6401.0
2015-09-08 12:55:00,119.66,119.66,119.53,119.53,5172.0,91.2117,91.2117,91.1126,91.1126,5172.0
2015-09-08 13:00:00,119.57,119.63,119.52,119.52,7977.0,91.143,91.1888,91.1049,91.1049,7977.0
2015-09-08 13:05:00,119.54,119.54,119.43,119.5,3400.0,91.1202,91.1202,91.0363,91.0897,3400.0
2015-09-08 13:10:00,119.49,119.58,119.49,119.55,7244.0,91.0821,91.1507,91.0821,91.1278,7244.0
2015-09-08 13:15:00,119.6,119.61,119.47,119.47,10558.0,91.1659,91.1735,91.0668,91.0668,10558.0
2015-09-08 13:20:00,119.4,119.46,119.39,119.43,3381.0,91.0135,91.0592,91.0058,91.0363,3381.0
2015-09-08 13:25:00,119.4,119.45,119.39,119.41,4400.0,91.0135,91.0516,91.0058,91.0211,4400.0
2015-09-08 13:30:00,119.41,119.45,119.39,119.44,4377.0,91.0211,91.0516,91.0058,91.044,4377.0
2015-09-08 13:35:00,119.5,119.57,119.47,119.56,7439.0,91.0897,91.143,91.0668,91.1354,7439.0
2015-09-08 13:40:00,119.57,119.6,119.47,119.47,15818.0,91.143,91.1659,91.0668,91.0668,15818.0
2015-09-08 13:45:00,119.49,119.51,119.39,119.42,20925.0,91.0821,91.0973,91.0058,91.0287,20925.0
2015-09-08 13:50:00,119.39,119.48,119.39,119.46,6915.0,91.0058,91.0744,91.0058,91.0592,6915.0
2015-09-08 13:55:00,119.43,119.54,119.42,119.42,6830.0,91.0363,91.1202,91.0287,91.0287,6830.0
2015-09-08 14:00:00,119.45,119.63,119.44,119.6,28200.0,91.0516,91.1888,91.044,91.1659,28200.0
2015-09-08 14:05:00,119.6,119.7,119.6,119.69,7001.0,91.1659,91.2421,91.1659,91.2345,7001.0
2015-09-08 14:10:00,119.69,119.69,119.58,119.58,5056.0,91.2345,91.2345,91.1507,91.1507,5056.0
2015-09-08 14:15:00,119.59,119.71,119.56,119.64,17011.0,91.1583,91.2498,91.1354,91.1964,17011.0
2015-09-08 14:20:00,119.66,119.68,119.58,119.63,15805.0,91.2117,91.2269,91.1507,91.1888,15805.0
2015-09-08 14:25:00,119.63,119.76,119.61,119.62,15326.0,91.1888,91.2879,91.1735,91.1812,15326.0
2015-09-08 14:30:00,119.62,119.71,119.61,119.62,42609.0,91.1812,91.2498,91.1735,91.1812,42609.0
2015-09-08 14:35:00,119.65,119.74,119.61,119.61,78494.0,91.204,91.2726,91.1735,91.1735,78494.0
2015-09-08 14:40:00,119.63,119.69,119.59,119.62,52946.0,91.1888,91.2345,91.1583,91.1812,52946.0
2015-09-08 14:45:00,119.61,119.82,119.6,119.75,29763.0,91.1735,91.3336,91.1659,91.2803,29763.0
2015-09-08 14:50:00,119.72,119.9,119.72,119.85,13897.0,91.2574,91.3946,91.2574,91.3565,13897.0
2015-09-08 14:55:00,119.82,119.85,119.69,119.75,9381.0,91.3336,91.3565,91.2345,91.2803,9381.0
2015-09-08 15:00:00,119.74,119.86,119.72,119.84,16071.0,91.2726,91.3641,91.2574,91.3489,16071.0
2015-09-08 15:05:00,119.85,119.85,119.75,119.77,6509.0,91.3565,91.3565,91.2803,91.2955,6509.0
2015-09-08 15:10:00,119.76,119.84,119.73,119.76,10568.0,91.2879,91.3489,91.265,91.2879,10568.0
2015-09-08 15:15:00,119.73,119.76,119.64,119.71,20002.0,91.265,91.2879,91.1964,91.2498,20002.0
2015-09-08 15:20:00,119.67,119.72,119.6,119.68,10983.0,91.2193,91.2574,91.1659,91.2269,10983.0
2015-09-08 15:25:00,119.71,119.89,119.68,119.83,18162.0,91.2498,91.387,91.2269,91.3412,18162.0
2015-09-08 15:30:00,119.83,119.83,119.7,119.73,10329.0,91.3412,91.3412,91.2421,91.265,10329.0
2015-09-08 15:35:00,119.74,119.9,119.74,119.84,21595.0,91.2726,91.3946,91.2726,91.3489,21595.0
2015-09-08 15:40:00,119.84,119.87,119.8,119.83,20567.0,91.3489,91.3717,91.3184,91.3412,20567.0
2015-09-08 15:45:00,119.82,119.89,119.78,119.84,25343.0,91.3336,91.387,91.3031,91.3489,25343.0
2015-09-08 15:50:00,119.83,119.9,119.77,119.85,33263.0,91.3412,91.3946,91.2955,91.3565,33263.0
2015-09-08 15:55:00,119.85,119.86,119.79,119.82,62993.0,91.3565,91.3641,91.3107,91.3336,62993.0
2015-09-09 09:30:00,121.0,121.29,120.17,120.95,22655.0,92.2331,92.4541,91.6004,92.195,22655.0
2015-09-09 09:35:00,120.98,121.41,120.91,121.01,11274.0,92.2178,92.5456,92.1645,92.2407,11274.0
2015-09-09 09:40:00,120.96,121.14,120.73,120.96,8229.0,92.2026,92.3398,92.0273,92.2026,8229.0
2015-09-09 09:45:00,120.88,120.89,120.64,120.68,8000.0,92.1416,92.1492,91.9587,91.9892,8000.0
2015-09-09 09:50:00,120.72,121.0,120.72,120.94,14815.0,92.0196,92.2331,92.0196,92.1873,14815.0
2015-09-09 09:55:00,120.98,121.14,120.9,120.98,14620.0,92.2178,92.3398,92.1568,92.2178,14620.0
2015-09-09 10:00:00,120.98,121.2,120.79,120.79,9053.0,92.2178,92.3855,92.073,92.073,9053.0
2015-09-09 10:05:00,120.86,120.9,120.59,120.67,7575.0,92.1264,92.1568,91.9205,91.9815,7575.0
2015-09-09 10:10:00,120.62,120.62,120.37,120.39,16584.0,91.9434,91.9434,91.7529,91.7681,16584.0
2015-09-09 10:15:00,120.37,120.45,120.06,120.19,10223.0,91.7529,91.8138,91.5166,91.6156,10223.0
2015-09-09 10:20:00,120.06,120.32,120.03,120.29,17324.0,91.5166,91.7147,91.4937,91.6919,17324.0
2015-09-09 10:25:00,120.32,120.35,120.07,120.2,8992.0,91.7147,91.7376,91.5242,91.6233,8992.0
2015-09-09 10:30:00,120.18,120.27,120.03,120.15,8307.0,91.608,91.6766,91.4937,91.5852,8307.0
2015-09-09 10:35:00,120.14,120.14,119.88,119.88,19990.0,91.5775,91.5775,91.3793,91.3793,19990.0
2015-09-09 10:40:00,119.92,119.97,119.68,119.97,12786.0,91.4098,91.4479,91.2269,91.4479,12786.0
2015-09-09 10:45:00,119.93,120.09,119.9,119.96,9438.0,91.4175,91.5394,91.3946,91.4403,9438.0
2015-09-09 10:50:00,119.95,119.95,119.81,119.84,5588.0,91.4327,91.4327,91.326,91.3489,5588.0
2015-09-09 10:55:00,119.83,119.94,119.73,119.88,4279.0,91.3412,91.4251,91.265,91.3793,4279.0
2015-09-09 11:00:00,119.86,119.96,119.79,119.96,2414.0,91.3641,91.4403,91.3107,91.4403,2414.0
2015-09-09 11:05:00,119.95,119.99,119.82,119.99,7052.0,91.4327,91.4632,91.3336,91.4632,7052.0
2015-09-09 11:10:00,120.0,120.17,120.0,120.17,2861.0,91.4708,91.6004,91.4708,91.6004,2861.0
2015-09-09 11:15:00,120.18,120.23,120.12,120.12,3860.0,91.608,91.6461,91.5623,91.5623,3860.0
2015-09-09 11:20:00,120.09,120.14,119.98,120.13,7518.0,91.5394,91.5775,91.4556,91.5699,7518.0
2015-09-09 11:25:00,120.08,120.12,120.01,120.01,2917.0,91.5318,91.5623,91.4784,91.4784,2917.0
2015-09-09 11:30:00,120.08,120.28,120.08,120.28,11789.0,91.5318,91.6842,91.5318,91.6842,11789.0
2015-09-09 11:35:00,120.29,120.4,120.2,120.23,9412.0,91.6919,91.7757,91.6233,91.6461,9412.0
2015-09-09 11:40:00,120.18,120.2,120.0,120.14,6067.0,91.608,91.6233,91.4708,91.5775,6067.0
2015-09-09 11:45:00,120.09,120.22,120.05,120.12,12614.0,91.5394,91.6385,91.5089,91.5623,12614.0
2015-09-09 11:50:00,120.15,120.21,120.07,120.21,11672.0,91.5852,91.6309,91.5242,91.6309,11672.0
2015-09-09 11:55:00,120.22,120.39,120.22,120.37,6815.0,91.6385,91.7681,91.6385,91.7529,6815.0
2015-09-09 12:00:00,120.41,120.43,120.34,120.36,7450.0,91.7833,91.7986,91.73,91.7452,7450.0
2015-09-09 12:05:00,120.35,120.39,120.19,120.22,16808.0,91.7376,91.7681,91.6156,91.6385,16808.0
2015-09-09 12:10:00,120.22,120.27,120.08,120.11,13989.0,91.6385,91.6766,91.5318,91.5547,13989.0
2015-09-09 12:15:00,120.15,120.41,120.15,120.41,8067.0,91.5852,91.7833,91.5852,91.7833,8067.0
2015-09-09 12:20:00,120.42,120.54,120.4,120.47,6964.0,91.791,91.8824,91.7757,91.8291,6964.0
2015-09-09 12:25:00,120.5,120.54,120.34,120.54,6428.0,91.8519,91.8824,91.73,91.8824,6428.0
2015-09-09 12:30:00,120.57,120.65,120.52,120.53,6500.0,91.9053,91.9663,91.8672,91.8748,6500.0
2015-09-09 12:35:00,120.51,120.56,120.39,120.45,7551.0,91.8596,91.8977,91.7681,91.8138,7551.0
2015-09-09 12:40:00,120.43,120.56,120.36,120.54,14265.0,91.7986,91.8977,91.7452,91.8824,14265.0
2015-09-09 12:45:00,120.57,120.61,120.48,120.48,8103.0,91.9053,91.9358,91.8367,91.8367,8103.0
2015-09-09 12:50:00,120.46,120.48,120.3,120.38,4099.0,91.8215,91.8367,91.6995,91.7605,4099.0
2015-09-09 12:55:00,120.35,120.43,120.21,120.42,4682.0,91.7376,91.7986,91.6309,91.791,4682.0
2015-09-09 13:00:00,120.42,120.45,120.22,120.45,10598.0,91.791,91.8138,91.6385,91.8138,10598.0
2015-09-09 13:05:00,120.46,120.5,120.38,120.47,10253.0,91.8215,91.8519,91.7605,91.8291,10253.0
2015-09-09 13:10:00,120.47,120.48,120.32,120.38,10591.0,91.8291,91.8367,91.7147,91.7605,10591.0
2015-09-09 13:15:00,120.41,120.45,120.31,120.35,8448.0,91.7833,91.8138,91.7071,91.7376,8448.0
2015-09-09 13:20:00,120.34,120.42,120.22,120.23,3985.0,91.73,91.791,91.6385,91.6461,3985.0
2015-09-09 13:25:00,120.18,120.18,119.96,120.0,3892.0,91.608,91.608,91.4403,91.4708,3892.0
2015-09-09 13:30:00,119.96,119.97,119.78,119.83,13813.0,91.4403,91.4479,91.3031,91.3412,13813.0
2015-09-09 13:35:00,119.82,119.89,119.75,119.78,4167.0,91.3336,91.387,91.2803,91.3031,4167.0
2015-09-09 13:40:00,119.77,119.83,119.7,119.7,5100.0,91.2955,91.3412,91.2421,91.2421,5100.0
2015-09-09 13:45:00,119.73,119.82,119.7,119.74,7451.0,91.265,91.3336,91.2421,91.2726,7451.0
2015-09-09 13:50:00,119.72,119.72,119.48,119.64,7652.0,91.2574,91.2574,91.0744,91.1964,7652.0
2015-09-09 13:55:00,119.64,119.64,119.46,119.46,4764.0,91.1964,91.1964,91.0592,91.0592,4764.0
2015-09-09 14:00:00,119.52,119.58,119.39,119.53,7437.0,91.1049,91.1507,91.0058,91.1126,7437.0
2015-09-09 14:05:00,119.51,119.55,119.37,119.49,9743.0,91.0973,91.1278,90.9906,91.0821,9743.0
2015-09-09 14:10:00,119.49,119.68,119.46,119.61,17989.0,91.0821,91.2269,91.0592,91.1735,17989.0
2015-09-09 14:15:00,119.61,119.65,119.54,119.57,5600.0,91.1735,91.204,91.1202,91.143,5600.0
2015-09-09 14:20:00,119.58,119.63,119.44,119.48,6633.0,91.1507,91.1888,91.044,91.0744,6633.0
2015-09-09 14:25:00,119.53,119.62,119.33,119.41,3297.0,91.1126,91.1812,90.9601,91.0211,3297.0
2015-09-09 14:30:00,119.44,119.46,119.35,119.36,2738.0,91.044,91.0592,90.9754,90.983,2738.0
2015-09-09 14:35:00,119.4,119.58,119.39,119.51,11042.0,91.0135,91.1507,91.0058,91.0973,11042.0
2015-09-09 14:40:00,119.48,119.49,119.19,119.19,10063.0,91.0744,91.0821,90.8534,90.8534,10063.0
2015-09-09 14:45:00,119.22,119.42,119.22,119.33,5041.0,90.8763,91.0287,90.8763,90.9601,5041.0
2015-09-09 14:50:00,119.34,119.59,119.3,119.57,8316.0,90.9677,91.1583,90.9372,91.143,8316.0
2015-09-09 14:55:00,119.5,119.6,119.49,119.52,4446.0,91.0897,91.1659,91.0821,91.1049,4446.0
2015-09-09 15:00:00,119.49,119.61,119.3,119.61,6656.0,91.0821,91.1735,90.9372,91.1735,6656.0
2015-09-09 15:05:00,119.6,119.69,119.58,119.68,6263.0,91.1659,91.2345,91.1507,91.2269,6263.0
2015-09-09 15:10:00,119.66,119.68,119.41,119.68,9790.0,91.2117,91.2269,91.0211,91.2269,9790.0
2015-09-09 15:15:00,119.63,119.76,119.43,119.68,6768.0,91.1888,91.2879,91.0363,91.2269,6768.0
2015-09-09 15:20:00,119.66,119.72,119.56,119.65,6211.0,91.2117,91.2574,91.1354,91.204,6211.0
2015-09-09 15:25:00,119.62,119.68,119.26,119.31,11738.0,91.1812,91.2269,90.9067,90.9449,11738.0
2015-09-09 15:30:00,119.36,119.36,118.94,119.12,11677.0,90.983,90.983,90.6628,90.8,11677.0
2015-09-09 15:35:00,119.1,119.19,118.98,118.98,16238.0,90.7848,90.8534,90.6933,90.6933,16238.0
2015-09-09 15:40:00,119.03,119.03,118.83,118.92,28290.0,90.7314,90.7314,90.579,90.6476,28290.0
2015-09-09 15:45:00,118.93,119.0,118.83,118.92,36953.0,90.6552,90.7086,90.579,90.6476,36953.0
2015-09-09 15:50:00,118.91,118.97,118.76,118.76,59316.0,90.64,90.6857,90.5256,90.5256,59316.0
2015-09-09 15:55:00,118.79,119.05,118.72,118.99,108847.0,90.5485,90.7467,90.4951,90.7009,108847.0
2015-09-10 09:30:00,118.7,119.39,118.7,119.15,27370.0,90.4799,91.0058,90.4799,90.8229,27370.0
2015-09-10 09:35:00,119.17,119.53,118.96,119.43,5577.0,90.8381,91.1126,90.6781,91.0363,5577.0
2015-09-10 09:40:00,119.35,119.38,118.97,119.0,8524.0,90.9754,90.9982,90.6857,90.7086,8524.0
2015-09-10 09:45:00,119.12,119.39,119.0,119.1,6026.0,90.8,91.0058,90.7086,90.7848,6026.0
2015-09-10 09:50:00,119.1,119.15,118.73,118.73,8103.0,90.7848,90.8229,90.5028,90.5028,8103.0
2015-09-10 09:55:00,118.74,118.74,118.5,118.54,10425.0,90.5104,90.5104,90.3274,90.3579,10425.0
2015-09-10 10:00:00,118.64,118.87,118.57,118.6,10362.0,90.4341,90.6095,90.3808,90.4037,10362.0
2015-09-10 10:05:00,118.66,118.8,118.54,118.61,8785.0,90.4494,90.5561,90.3579,90.4113,8785.0
2015-09-10 10:10:00,118.59,118.59,118.35,118.39,9485.0,90.396,90.396,90.2131,90.2436,9485.0
2015-09-10 10:15:00,118.4,118.8,118.4,118.71,11786.0,90.2512,90.5561,90.2512,90.4875,11786.0
2015-09-10 10:20:00,118.69,118.77,118.43,118.43,18606.0,90.4723,90.5332,90.2741,90.2741,18606.0
2015-09-10 10:25:00,118.47,118.59,118.42,118.59,2343.0,90.3046,90.396,90.2665,90.396,2343.0
2015-09-10 10:30:00,118.7,118.89,118.57,118.77,9517.0,90.4799,90.6247,90.3808,90.5332,9517.0
2015-09-10 10:35:00,118.76,118.94,118.76,118.83,13083.0,90.5256,90.6628,90.5256,90.579,13083.0
2015-09-10 10:40:00,118.81,119.05,118.81,118.97,12159.0,90.5637,90.7467,90.5637,90.6857,12159.0
2015-09-10 10:45:00,118.98,119.29,118.95,119.22,8302.0,90.6933,90.9296,90.6704,90.8763,8302.0
2015-09-10 10:50:00,119.27,119.38,119.19,119.21,5070.0,90.9144,90.9982,90.8534,90.8686,5070.0
2015-09-10 10:55:00,119.28,119.28,119.16,119.24,6252.0,90.922,90.922,90.8305,90.8915,6252.0
2015-09-10 11:00:00,119.19,119.29,119.1,119.12,6034.0,90.8534,90.9296,90.7848,90.8,6034.0
2015-09-10 11:05:00,119.12,119.25,119.04,119.05,7058.0,90.8,90.8991,90.7391,90.7467,7058.0
2015-09-10 11:10:00,119.06,119.07,118.92,118.93,4410.0,90.7543,90.7619,90.6476,90.6552,4410.0
2015-09-10 11:15:00,118.94,118.98,118.71,118.82,8163.0,90.6628,90.6933,90.4875,90.5714,8163.0
2015-09-10 11:20:00,118.81,118.84,118.74,118.79,6326.0,90.5637,90.5866,90.5104,90.5485,6326.0
2015-09-10 11:25:00,118.81,118.96,118.74,118.96,6425.0,90.5637,90.6781,90.5104,90.6781,6425.0
2015-09-10 11:30:00,118.99,119.06,118.86,118.86,5683.0,90.7009,90.7543,90.6018,90.6018,5683.0
2015-09-10 11:35:00,118.84,119.3,118.84,119.3,11271.0,90.5866,90.9372,90.5866,90.9372,11271.0
2015-09-10 11:40:00,119.27,119.46,119.16,119.44,2730.0,90.9144,91.0592,90.8305,91.044,2730.0
2015-09-10 11:45:00,119.46,119.46,119.2,119.21,6096.0,91.0592,91.0592,90.861,90.8686,6096.0
2015-09-10 11:50:00,119.25,119.29,119.08,119.29,14985.0,90.8991,90.9296,90.7695,90.9296,14985.0
2015-09-10 11:55:00,119.34,119.45,119.25,119.32,3730.0,90.9677,91.0516,90.8991,90.9525,3730.0
2015-09-10 12:00:00,119.36,119.38,119.2,119.33,5484.0,90.983,90.9982,90.861,90.9601,5484.0
2015-09-10 12:05:00,119.25,119.47,119.19,119.47,9650.0,90.8991,91.0668,90.8534,91.0668,9650.0
2015-09-10 12:10:00,119.48,119.48,119.31,119.32,3362.0,91.0744,91.0744,90.9449,90.9525,3362.0
2015-09-10 12:15:00,119.37,119.47,119.28,119.35,11266.0,90.9906,91.0668,90.922,90.9754,11266.0
2015-09-10 12:20:00,119.28,119.42,119.26,119.36,12140.0,90.922,91.0287,90.9067,90.983,12140.0
2015-09-10 12:25:00,119.38,119.5,119.31,119.39,6213.0,90.9982,91.0897,90.9449,91.0058,6213.0
2015-09-10 12:30:00,119.37,119.49,119.34,119.43,6038.0,90.9906,91.0821,90.9677,91.0363,6038.0
2015-09-10 12:35:00,119.42,119.53,119.41,119.51,4000.0,91.0287,91.1126,91.0211,91.0973,4000.0
2015-09-10 12:40:00,119.48,119.51,119.4,119.46,5330.0,91.0744,91.0973,91.0135,91.0592,5330.0
2015-09-10 12:45:00,119.46,119.62,119.4,119.62,5135.0,91.0592,91.1812,91.0135,91.1812,5135.0
2015-09-10 12:50:00,119.57,119.57,119.47,119.51,1944.0,91.143,91.143,91.0668,91.0973,1944.0
2015-09-10 12:55:00,119.48,119.57,119.35,119.4,4635.0,91.0744,91.143,90.9754,91.0135,4635.0
2015-09-10 13:00:00,119.42,119.43,119.21,119.34,20430.0,91.0287,91.0363,90.8686,90.9677,20430.0
2015-09-10 13:05:00,119.41,119.55,119.4,119.47,2500.0,91.0211,91.1278,91.0135,91.0668,2500.0
2015-09-10 13:10:00,119.5,119.59,119.46,119.46,2734.0,91.0897,91.1583,91.0592,91.0592,2734.0
2015-09-10 13:15:00,119.49,119.57,119.45,119.51,4095.0,91.0821,91.143,91.0516,91.0973,4095.0
2015-09-10 13:20:00,119.5,119.64,119.4,119.64,3180.0,91.0897,91.1964,91.0135,91.1964,3180.0
2015-09-10 13:25:00,119.55,119.75,119.44,119.71,6570.0,91.1278,91.2803,91.044,91.2498,6570.0
2015-09-10 13:30:00,119.72,119.8,119.67,119.73,4215.0,91.2574,91.3184,91.2193,91.265,4215.0
2015-09-10 13:35:00,119.7,120.0,119.69,119.94,21032.0,91.2421,91.4708,91.2345,91.4251,21032.0
2015-09-10 13:40:00,119.98,120.05,119.92,119.99,6562.0,91.4556,91.5089,91.4098,91.4632,6562.0
2015-09-10 13:45:00,119.99,120.03,119.83,119.97,5630.0,91.4632,91.4937,91.3412,91.4479,5630.0
2015-09-10 13:50:00,119.99,120.07,119.92,119.96,3231.0,91.4632,91.5242,91.4098,91.4403,3231.0
2015-09-10 13:55:00,119.89,119.93,119.81,119.93,5904.0,91.387,91.4175,91.326,91.4175,5904.0
2015-09-10 14:00:00,119.94,120.0,119.86,120.0,3331.0,91.4251,91.4708,91.3641,91.4708,3331.0
2015-09-10 14:05:00,120.0,120.0,119.77,119.78,5894.0,91.4708,91.4708,91.2955,91.3031,5894.0
2015-09-10 14:10:00,119.78,119.86,119.77,119.78,11701.0,91.3031,91.3641,91.2955,91.3031,11701.0
2015-09-10 14:15:00,119.74,119.74,119.61,119.67,5082.0,91.2726,91.2726,91.1735,91.2193,5082.0
2015-09-10 14:20:00,119.64,119.68,119.56,119.67,4804.0,91.1964,91.2269,91.1354,91.2193,4804.0
2015-09-10 14:25:00,119.69,119.69,119.59,119.65,4491.0,91.2345,91.2345,91.1583,91.204,4491.0
2015-09-10 14:30:00,119.65,119.74,119.61,119.63,3863.0,91.204,91.2726,91.1735,91.1888,3863.0
2015-09-10 14:35:00,119.63,119.7,119.61,119.63,5877.0,91.1888,91.2421,91.1735,91.1888,5877.0
2015-09-10 14:40:00,119.61,119.69,119.55,119.58,7278.0,91.1735,91.2345,91.1278,91.1507,7278.0
2015-09-10 14:45:00,119.54,119.58,119.43,119.48,11567.0,91.1202,91.1507,91.0363,91.0744,11567.0
2015-09-10 14:50:00,119.47,119.55,119.42,119.49,8428.0,91.0668,91.1278,91.0287,91.0821,8428.0
2015-09-10 14:55:00,119.47,119.5,119.28,119.31,9257.0,91.0668,91.0897,90.922,90.9449,9257.0
2015-09-10 15:00:00,119.28,119.29,119.05,119.05,5710.0,90.922,90.9296,90.7467,90.7467,5710.0
2015-09-10 15:05:00,119.07,119.19,119.05,119.19,7274.0,90.7619,90.8534,90.7467,90.8534,7274.0
2015-09-10 15:10:00,119.19,119.26,119.14,119.24,10923.0,90.8534,90.9067,90.8153,90.8915,10923.0
2015-09-10 15:15:00,119.24,119.41,119.1,119.13,8161.0,90.8915,91.0211,90.7848,90.8077,8161.0
2015-09-10 15:20:00,119.13,119.17,118.93,119.0,8756.0,90.8077,90.8381,90.6552,90.7086,8756.0
2015-09-10 15:25:00,119.0,119.08,118.87,119.01,7488.0,90.7086,90.7695,90.6095,90.7162,7488.0
2015-09-10 15:30:00,118.98,119.01,118.77,118.84,14391.0,90.6933,90.7162,90.5332,90.5866,14391.0
2015-09-10 15:35:00,118.87,118.93,118.76,118.88,9920.0,90.6095,90.6552,90.5256,90.6171,9920.0
2015-09-10 15:40:00,118.84,118.89,118.68,118.82,10873.0,90.5866,90.6247,90.4646,90.5714,10873.0
2015-09-10 15:45:00,118.85,118.88,118.67,118.78,30786.0,90.5942,90.6171,90.457,90.5409,30786.0
2015-09-10 15:50:00,118.82,118.94,118.68,118.85,28032.0,90.5714,90.6628,90.4646,90.5942,28032.0
2015-09-10 15:55:00,118.87,119.02,118.81,118.98,59529.0,90.6095,90.7238,90.5637,90.6933,59529.0
2015-09-11 09:30:00,118.98,119.26,118.88,118.89,28597.0,90.6933,90.9067,90.6171,90.6247,28597.0
2015-09-11 09:35:00,118.66,119.39,118.59,119.29,4958.0,90.4494,91.0058,90.396,90.9296,4958.0
2015-09-11 09:40:00,119.26,119.31,118.98,119.24,16431.0,90.9067,90.9449,90.6933,90.8915,16431.0
2015-09-11 09:45:00,119.17,119.31,119.0,119.12,6547.0,90.8381,90.9449,90.7086,90.8,6547.0
2015-09-11 09:50:00,119.06,119.2,119.0,119.1,8863.0,90.7543,90.861,90.7086,90.7848,8863.0
2015-09-11 09:55:00,119.06,119.13,118.83,118.83,6725.0,90.7543,90.8077,90.579,90.579,6725.0
2015-09-11 10:00:00,118.81,118.83,118.56,118.58,10251.0,90.5637,90.579,90.3732,90.3884,10251.0
2015-09-11 10:05:00,118.55,118.7,118.51,118.68,4884.0,90.3655,90.4799,90.3351,90.4646,4884.0
2015-09-11 10:10:00,118.67,118.67,118.5,118.57,5436.0,90.457,90.457,90.3274,90.3808,5436.0
2015-09-11 10:15:00,118.55,118.65,118.47,118.65,6079.0,90.3655,90.4418,90.3046,90.4418,6079.0
2015-09-11 10:20:00,118.69,118.69,118.62,118.65,4779.0,90.4723,90.4723,90.4189,90.4418,4779.0
2015-09-11 10:25:00,118.67,118.86,118.64,118.64,6658.0,90.457,90.6018,90.4341,90.4341,6658.0
2015-09-11 10:30:00,118.7,118.71,118.6,118.68,6381.0,90.4799,90.4875,90.4037,90.4646,6381.0
2015-09-11 10:35:00,118.66,118.67,118.52,118.67,6839.0,90.4494,90.457,90.3427,90.457,6839.0
2015-09-11 10:40:00,118.73,118.77,118.63,118.77,4641.0,90.5028,90.5332,90.4265,90.5332,4641.0
2015-09-11 10:45:00,118.78,118.79,118.65,118.7,10109.0,90.5409,90.5485,90.4418,90.4799,10109.0
2015-09-11 10:50:00,118.74,118.75,118.56,118.6,17140.0,90.5104,90.518,90.3732,90.4037,17140.0
2015-09-11 10:55:00,118.62,118.67,118.56,118.61,7065.0,90.4189,90.457,90.3732,90.4113,7065.0
2015-09-11 11:00:00,118.57,118.76,118.54,118.72,9774.0,90.3808,90.5256,90.3579,90.4951,9774.0
2015-09-11 11:05:00,118.77,118.91,118.74,118.75,3775.0,90.5332,90.64,90.5104,90.518,3775.0
2015-09-11 11:10:00,118.75,118.96,118.74,118.96,27599.0,90.518,90.6781,90.5104,90.6781,27599.0
2015-09-11 11:15:00,118.96,119.0,118.83,118.95,34940.0,90.6781,90.7086,90.579,90.6704,34940.0
2015-09-11 11:20:00,118.98,119.05,118.86,119.03,18412.0,90.6933,90.7467,90.6018,90.7314,18412.0
2015-09-11 11:25:00,119.02,119.16,119.0,119.13,2686.0,90.7238,90.8305,90.7086,90.8077,2686.0
2015-09-11 11:30:00,119.17,119.35,119.17,119.27,29149.0,90.8381,90.9754,90.8381,90.9144,29149.0
2015-09-11 11:35:00,119.25,119.64,119.25,119.64,8459.0,90.8991,91.1964,90.8991,91.1964,8459.0
2015-09-11 11:40:00,119.64,119.78,119.59,119.61,19020.0,91.1964,91.3031,91.1583,91.1735,19020.0
2015-09-11 11:45:00,119.63,119.68,119.57,119.65,6109.0,91.1888,91.2269,91.143,91.204,6109.0
2015-09-11 11:50:00,119.65,119.97,119.63,119.91,12428.0,91.204,91.4479,91.1888,91.4022,12428.0
2015-09-11 11:55:00,119.95,120.08,119.95,120.0,21921.0,91.4327,91.5318,91.4327,91.4708,21921.0
2015-09-11 12:00:00,120.01,120.18,119.89,120.11,13813.0,91.4784,91.608,91.387,91.5547,13813.0
2015-09-11 12:05:00,120.07,120.11,120.01,120.04,3400.0,91.5242,91.5547,91.4784,91.5013,3400.0
2015-09-11 12:10:00,120.06,120.32,120.04,120.26,16892.0,91.5166,91.7147,91.5013,91.669,16892.0
2015-09-11 12:15:00,120.26,120.28,120.01,120.02,8964.0,91.669,91.6842,91.4784,91.4861,8964.0
2015-09-11 12:20:00,120.0,120.0,119.89,119.91,3158.0,91.4708,91.4708,91.387,91.4022,3158.0
2015-09-11 12:25:00,119.92,119.97,119.88,119.97,5091.0,91.4098,91.4479,91.3793,91.4479,5091.0
2015-09-11 12:30:00,119.96,120.1,119.95,120.01,8226.0,91.4403,91.547,91.4327,91.4784,8226.0
2015-09-11 12:35:00,120.04,120.05,119.88,119.88,4254.0,91.5013,91.5089,91.3793,91.3793,4254.0
2015-09-11 12:40:00,119.93,119.99,119.86,119.99,4157.0,91.4175,91.4632,91.3641,91.4632,4157.0
2015-09-11 12:45:00,119.97,120.07,119.94,120.07,22986.0,91.4479,91.5242,91.4251,91.5242,22986.0
2015-09-11 12:50:00,120.04,120.21,120.04,120.21,10681.0,91.5013,91.6309,91.5013,91.6309,10681.0
2015-09-11 12:55:00,120.21,120.25,120.18,120.25,12277.0,91.6309,91.6614,91.608,91.6614,12277.0
2015-09-11 13:00:00,120.25,120.26,120.13,120.13,9861.0,91.6614,91.669,91.5699,91.5699,9861.0
2015-09-11 13:05:00,120.1,120.14,119.99,120.0,6829.0,91.547,91.5775,91.4632,91.4708,6829.0
2015-09-11 13:10:00,120.01,120.04,119.97,120.02,6043.0,91.4784,91.5013,91.4479,91.4861,6043.0
2015-09-11 13:15:00,120.01,120.02,119.95,119.98,5780.0,91.4784,91.4861,91.4327,91.4556,5780.0
2015-09-11 13:20:00,119.96,119.96,119.77,119.77,7196.0,91.4403,91.4403,91.2955,91.2955,7196.0
2015-09-11 13:25:00,119.76,119.82,119.72,119.78,9680.0,91.2879,91.3336,91.2574,91.3031,9680.0
2015-09-11 13:30:00,119.74,119.76,119.59,119.61,7360.0,91.2726,91.2879,91.1583,91.1735,7360.0
2015-09-11 13:35:00,119.58,119.71,119.55,119.71,6792.0,91.1507,91.2498,91.1278,91.2498,6792.0
2015-09-11 13:40:00,119.72,119.8,119.6,119.78,8120.0,91.2574,91.3184,91.1659,91.3031,8120.0
2015-09-11 13:45:00,119.74,119.74,119.64,119.7,5185.0,91.2726,91.2726,91.1964,91.2421,5185.0
2015-09-11 13:50:00,119.73,119.82,119.69,119.79,4643.0,91.265,91.3336,91.2345,91.3107,4643.0
2015-09-11 13:55:00,119.81,119.84,119.76,119.81,4657.0,91.326,91.3489,91.2879,91.326,4657.0
2015-09-11 14:00:00,119.81,119.82,119.73,119.76,9461.0,91.326,91.3336,91.265,91.2879,9461.0
2015-09-11 14:05:00,119.75,119.81,119.67,119.78,15638.0,91.2803,91.326,91.2193,91.3031,15638.0
2015-09-11 14:10:00,119.79,119.86,119.79,119.83,3003.0,91.3107,91.3641,91.3107,91.3412,3003.0
2015-09-11 14:15:00,119.8,119.84,119.79,119.82,4550.0,91.3184,91.3489,91.3107,91.3336,4550.0
2015-09-11 14:20:00,119.83,120.04,119.83,120.04,6520.0,91.3412,91.5013,91.3412,91.5013,6520.0
2015-09-11 14:25:00,120.02,120.06,119.92,119.93,7530.0,91.4861,91.5166,91.4098,91.4175,7530.0
2015-09-11 14:30:00,119.94,120.08,119.94,120.06,7998.0,91.4251,91.5318,91.4251,91.5166,7998.0
2015-09-11 14:35:00,120.03,120.17,120.02,120.14,8073.0,91.4937,91.6004,91.4861,91.5775,8073.0
2015-09-11 14:40:00,120.13,120.13,120.04,120.08,12823.0,91.5699,91.5699,91.5013,91.5318,12823.0
2015-09-11 14:45:00,120.06,120.13,120.0,120.03,8665.0,91.5166,91.5699,91.4708,91.4937,8665.0
2015-09-11 14:50:00,120.06,120.06,119.94,120.03,5738.0,91.5166,91.5166,91.4251,91.4937,5738.0
2015-09-11 14:55:00,120.04,120.05,119.98,120.04,17830.0,91.5013,91.5089,91.4556,91.5013,17830.0
2015-09-11 15:00:00,120.01,120.18,120.0,120.05,14160.0,91.4784,91.608,91.4708,91.5089,14160.0
2015-09-11 15:05:00,120.05,120.21,120.03,120.1,16256.0,91.5089,91.6309,91.4937,91.547,16256.0
2015-09-11 15:10:00,120.1,120.17,120.08,120.11,15033.0,91.547,91.6004,91.5318,91.5547,15033.0
2015-09-11 15:15:00,120.11,120.26,120.07,120.14,15804.0,91.5547,91.669,91.5242,91.5775,15804.0
2015-09-11 15:20:00,120.15,120.21,120.02,120.12,18840.0,91.5852,91.6309,91.4861,91.5623,18840.0
2015-09-11 15:25:00,120.12,120.26,120.11,120.19,13903.0,91.5623,91.669,91.5547,91.6156,13903.0
2015-09-11 15:30:00,120.19,120.2,120.05,120.13,21621.0,91.6156,91.6233,91.5089,91.5699,21621.0
2015-09-11 15:35:00,120.11,120.25,120.1,120.23,28192.0,91.5547,91.6614,91.547,91.6461,28192.0
2015-09-11 15:40:00,120.25,120.28,120.14,120.2,19747.0,91.6614,91.6842,91.5775,91.6233,19747.0
2015-09-11 15:45:00,120.23,120.34,120.22,120.26,32914.0,91.6461,91.73,91.6385,91.669,32914.0
2015-09-11 15:50:00,120.26,120.4,120.26,120.31,28859.0,91.669,91.7757,91.669,91.7071,28859.0
2015-09-11 15:55:00,120.3,120.5,120.28,120.45,53548.0,91.6995,91.8519,91.6842,91.8138,53548.0
2015-09-14 09:30:00,119.95,120.02,119.19,119.52,35810.0,91.4327,91.4861,90.8534,91.1049,35810.0
2015-09-14 09:35:00,119.42,119.42,119.0,119.2,9997.0,91.0287,91.0287,90.7086,90.861,9997.0
2015-09-14 09:40:00,119.26,119.3,118.91,118.98,6683.0,90.9067,90.9372,90.64,90.6933,6683.0
2015-09-14 09:45:00,118.92,119.11,118.73,118.91,25528.0,90.6476,90.7924,90.5028,90.64,25528.0
2015-09-14 09:50:00,118.81,119.08,118.81,119.06,4554.0,90.5637,90.7695,90.5637,90.7543,4554.0
2015-09-14 09:55:00,119.04,119.16,118.94,119.11,14280.0,90.7391,90.8305,90.6628,90.7924,14280.0
2015-09-14 10:00:00,119.14,119.14,118.92,119.11,5882.0,90.8153,90.8153,90.6476,90.7924,5882.0
2015-09-14 10:05:00,119.1,119.15,118.98,119.14,9529.0,90.7848,90.8229,90.6933,90.8153,9529.0
2015-09-14 10:10:00,119.12,119.15,118.97,119.1,5134.0,90.8,90.8229,90.6857,90.7848,5134.0
2015-09-14 10:15:00,119.12,119.32,119.11,119.21,3994.0,90.8,90.9525,90.7924,90.8686,3994.0
2015-09-14 10:20:00,119.08,119.1,118.96,119.03,19701.0,90.7695,90.7848,90.6781,90.7314,19701.0
2015-09-14 10:25:00,119.03,119.03,118.8,118.8,6548.0,90.7314,90.7314,90.5561,90.5561,6548.0
2015-09-14 10:30:00,118.8,118.94,118.79,118.94,15261.0,90.5561,90.6628,90.5485,90.6628,15261.0
2015-09-14 10:35:00,118.95,119.29,118.86,119.26,9393.0,90.6704,90.9296,90.6018,90.9067,9393.0
2015-09-14 10:40:00,119.3,119.31,119.12,119.25,7703.0,90.9372,90.9449,90.8,90.8991,7703.0
2015-09-14 10:45:00,119.23,119.29,119.13,119.29,4732.0,90.8839,90.9296,90.8077,90.9296,4732.0
2015-09-14 10:50:00,119.3,119.3,119.11,119.16,13346.0,90.9372,90.9372,90.7924,90.8305,13346.0
2015-09-14 10:55:00,119.17,119.28,119.17,119.28,4000.0,90.8381,90.922,90.8381,90.922,4000.0
2015-09-14 11:00:00,119.27,119.3,119.2,119.22,6531.0,90.9144,90.9372,90.861,90.8763,6531.0
2015-09-14 11:05:00,119.25,119.29,119.13,119.25,5442.0,90.8991,90.9296,90.8077,90.8991,5442.0
2015-09-14 11:10:00,119.28,119.35,119.2,119.35,4017.0,90.922,90.9754,90.861,90.9754,4017.0
2015-09-14 11:15:00,119.38,119.38,119.22,119.25,2512.0,90.9982,90.9982,90.8763,90.8991,2512.0
2015-09-14 11:20:00,119.29,119.31,119.06,119.06,6478.0,90.9296,90.9449,90.7543,90.7543,6478.0
2015-09-14 11:25:00,119.09,119.11,118.97,118.99,8904.0,90.7772,90.7924,90.6857,90.7009,8904.0
2015-09-14 11:30:00,118.99,119.09,118.95,118.95,3393.0,90.7009,90.7772,90.6704,90.6704,3393.0
2015-09-14 11:35:00,119.01,119.01,118.93,118.95,5343.0,90.7162,90.7162,90.6552,90.6704,5343.0
2015-09-14 11:40:00,118.97,118.98,118.86,118.87,4350.0,90.6857,90.6933,90.6018,90.6095,4350.0
2015-09-14 11:45:00,118.85,118.89,118.69,118.85,13690.0,90.5942,90.6247,90.4723,90.5942,13690.0
2015-09-14 11:50:00,118.91,118.97,118.89,118.96,3500.0,90.64,90.6857,90.6247,90.6781,3500.0
2015-09-14 11:55:00,118.94,119.05,118.94,119.04,6419.0,90.6628,90.7467,90.6628,90.7391,6419.0
2015-09-14 12:00:00,119.04,119.15,119.01,119.15,10592.0,90.7391,90.8229,90.7162,90.8229,10592.0
2015-09-14 12:05:00,119.13,119.27,119.09,119.13,3211.0,90.8077,90.9144,90.7772,90.8077,3211.0
2015-09-14 12:10:00,119.14,119.14,118.95,119.08,5678.0,90.8153,90.8153,90.6704,90.7695,5678.0
2015-09-14 12:15:00,119.1,119.18,119.09,119.16,7547.0,90.7848,90.8458,90.7772,90.8305,7547.0
2015-09-14 12:20:00,119.15,119.22,119.13,119.22,6706.0,90.8229,90.8763,90.8077,90.8763,6706.0
2015-09-14 12:25:00,119.22,119.22,119.17,119.18,4799.0,90.8763,90.8763,90.8381,90.8458,4799.0
2015-09-14 12:30:00,119.15,119.33,119.08,119.25,6560.0,90.8229,90.9601,90.7695,90.8991,6560.0
2015-09-14 12:35:00,119.28,119.31,119.16,119.23,4626.0,90.922,90.9449,90.8305,90.8839,4626.0
2015-09-14 12:40:00,119.24,119.24,119.16,119.24,3084.0,90.8915,90.8915,90.8305,90.8915,3084.0
2015-09-14 12:45:00,119.22,119.29,119.18,119.22,12757.0,90.8763,90.9296,90.8458,90.8763,12757.0
2015-09-14 12:50:00,119.19,119.21,119.1,119.1,5378.0,90.8534,90.8686,90.7848,90.7848,5378.0
2015-09-14 12:55:00,119.11,119.12,118.95,118.99,8155.0,90.7924,90.8,90.6704,90.7009,8155.0
2015-09-14 13:00:00,119.03,119.05,118.9,118.94,8266.0,90.7314,90.7467,90.6323,90.6628,8266.0
2015-09-14 13:05:00,118.94,119.03,118.91,119.0,9916.0,90.6628,90.7314,90.64,90.7086,9916.0
2015-09-14 13:10:00,118.99,119.06,118.96,118.97,5348.0,90.7009,90.7543,90.6781,90.6857,5348.0
2015-09-14 13:15:00,118.92,119.11,118.92,119.08,2713.0,90.6476,90.7924,90.6476,90.7695,2713.0
2015-09-14 13:20:00,119.09,119.11,118.91,118.91,6638.0,90.7772,90.7924,90.64,90.64,6638.0
2015-09-14 13:25:00,118.89,118.94,118.86,118.87,4635.0,90.6247,90.6628,90.6018,90.6095,4635.0
2015-09-14 13:30:00,118.87,118.96,118.87,118.93,3915.0,90.6095,90.6781,90.6095,90.6552,3915.0
2015-09-14 13:35:00,118.95,119.05,118.91,119.02,7183.0,90.6704,90.7467,90.64,90.7238,7183.0
2015-09-14 13:40:00,119.09,119.18,119.08,119.16,11625.0,90.7772,90.8458,90.7695,90.8305,11625.0
2015-09-14 13:45:00,119.2,119.26,119.16,119.24,3400.0,90.861,90.9067,90.8305,90.8915,3400.0
2015-09-14 13:50:00,119.23,119.24,119.07,119.1,2943.0,90.8839,90.8915,90.7619,90.7848,2943.0
2015-09-14 13:55:00,119.09,119.26,119.06,119.26,2385.0,90.7772,90.9067,90.7543,90.9067,2385.0
2015-09-14 14:00:00,119.25,119.26,119.13,119.16,7905.0,90.8991,90.9067,90.8077,90.8305,7905.0
2015-09-14 14:05:00,119.15,119.15,119.02,119.05,7453.0,90.8229,90.8229,90.7238,90.7467,7453.0
2015-09-14 14:10:00,119.05,119.07,118.99,119.05,2400.0,90.7467,90.7619,90.7009,90.7467,2400.0
2015-09-14 14:15:00,119.07,119.12,119.06,119.1,4771.0,90.7619,90.8,90.7543,90.7848,4771.0
2015-09-14 14:20:00,119.1,119.2,119.1,119.1,4414.0,90.7848,90.861,90.7848,90.7848,4414.0
2015-09-14 14:25:00,119.1,119.15,119.01,119.05,4356.0,90.7848,90.8229,90.7162,90.7467,4356.0
2015-09-14 14:30:00,119.03,119.07,118.97,118.98,10559.0,90.7314,90.7619,90.6857,90.6933,10559.0
2015-09-14 14:35:00,119.02,119.06,119.0,119.06,3524.0,90.7238,90.7543,90.7086,90.7543,3524.0
2015-09-14 14:40:00,119.07,119.07,118.99,119.0,1819.0,90.7619,90.7619,90.7009,90.7086,1819.0
2015-09-14 14:45:00,118.97,119.06,118.95,118.95,6053.0,90.6857,90.7543,90.6704,90.6704,6053.0
2015-09-14 14:50:00,118.99,119.05,118.97,119.05,2660.0,90.7009,90.7467,90.6857,90.7467,2660.0
2015-09-14 14:55:00,119.04,119.14,118.94,118.94,4812.0,90.7391,90.8153,90.6628,90.6628,4812.0
2015-09-14 15:00:00,118.95,119.0,118.94,118.94,11313.0,90.6704,90.7086,90.6628,90.6628,11313.0
2015-09-14 15:05:00,118.93,119.0,118.9,118.96,11945.0,90.6552,90.7086,90.6323,90.6781,11945.0
2015-09-14 15:10:00,118.96,119.12,118.96,119.1,6300.0,90.6781,90.8,90.6781,90.7848,6300.0
2015-09-14 15:15:00,119.1,119.17,119.07,119.09,9501.0,90.7848,90.8381,90.7619,90.7772,9501.0
2015-09-14 15:20:00,119.1,119.2,119.04,119.1,11615.0,90.7848,90.861,90.7391,90.7848,11615.0
2015-09-14 15:25:00,119.11,119.11,119.01,119.06,7833.0,90.7924,90.7924,90.7162,90.7543,7833.0
2015-09-14 15:30:00,119.09,119.1,119.01,119.06,5725.0,90.7772,90.7848,90.7162,90.7543,5725.0
2015-09-14 15:35:00,119.04,119.04,118.95,118.98,8496.0,90.7391,90.7391,90.6704,90.6933,8496.0
2015-09-14 15:40:00,118.98,119.03,118.92,118.96,7082.0,90.6933,90.7314,90.6476,90.6781,7082.0
2015-09-14 15:45:00,118.96,118.99,118.83,118.87,13772.0,90.6781,90.7009,90.579,90.6095,13772.0
2015-09-14 15:50:00,118.87,118.99,118.87,118.9,13479.0,90.6095,90.7009,90.6095,90.6323,13479.0
2015-09-14 15:55:00,118.88,119.08,118.87,119.03,40242.0,90.6171,90.7695,90.6095,90.7314,40242.0
2015-09-15 09:30:00,119.5,119.68,119.05,119.14,32618.0,91.0897,91.2269,90.7467,90.8153,32618.0
2015-09-15 09:35:00,119.13,119.14,118.89,118.97,6334.0,90.8077,90.8153,90.6247,90.6857,6334.0
2015-09-15 09:40:00,118.95,119.32,118.79,119.32,5500.0,90.6704,90.9525,90.5485,90.9525,5500.0
2015-09-15 09:45:00,119.32,119.53,119.27,119.35,6080.0,90.9525,91.1126,90.9144,90.9754,6080.0
2015-09-15 09:50:00,119.36,119.75,119.35,119.75,4372.0,90.983,91.2803,90.9754,91.2803,4372.0
2015-09-15 09:55:00,119.91,119.91,119.76,119.87,3395.0,91.4022,91.4022,91.2879,91.3717,3395.0
2015-09-15 10:00:00,119.78,119.79,119.51,119.52,4110.0,91.3031,91.3107,91.0973,91.1049,4110.0
2015-09-15 10:05:00,119.52,119.52,119.39,119.39,6080.0,91.1049,91.1049,91.0058,91.0058,6080.0
2015-09-15 10:10:00,119.37,119.58,119.37,119.57,5450.0,90.9906,91.1507,90.9906,91.143,5450.0
2015-09-15 10:15:00,119.5,119.75,119.49,119.69,3550.0,91.0897,91.2803,91.0821,91.2345,3550.0
2015-09-15 10:20:00,119.66,119.83,119.56,119.74,3438.0,91.2117,91.3412,91.1354,91.2726,3438.0
2015-09-15 10:25:00,119.74,119.78,119.65,119.67,3000.0,91.2726,91.3031,91.204,91.2193,3000.0
2015-09-15 10:30:00,119.69,120.01,119.67,119.99,10163.0,91.2345,91.4784,91.2193,91.4632,10163.0
2015-09-15 10:35:00,119.91,119.97,119.76,119.81,6424.0,91.4022,91.4479,91.2879,91.326,6424.0
2015-09-15 10:40:00,119.85,120.1,119.81,120.08,4330.0,91.3565,91.547,91.326,91.5318,4330.0
2015-09-15 10:45:00,120.08,120.38,120.07,120.11,15968.0,91.5318,91.7605,91.5242,91.5547,15968.0
2015-09-15 10:50:00,120.15,120.18,120.07,120.15,4680.0,91.5852,91.608,91.5242,91.5852,4680.0
2015-09-15 10:55:00,120.19,120.22,120.09,120.17,10587.0,91.6156,91.6385,91.5394,91.6004,10587.0
2015-09-15 11:00:00,120.14,120.14,119.97,120.11,9531.0,91.5775,91.5775,91.4479,91.5547,9531.0
2015-09-15 11:05:00,120.09,120.13,119.91,119.95,7487.0,91.5394,91.5699,91.4022,91.4327,7487.0
2015-09-15 11:10:00,119.99,120.14,119.99,120.13,3630.0,91.4632,91.5775,91.4632,91.5699,3630.0
2015-09-15 11:15:00,120.14,120.15,120.01,120.08,4702.0,91.5775,91.5852,91.4784,91.5318,4702.0
2015-09-15 11:20:00,120.06,120.17,120.03,120.1,4603.0,91.5166,91.6004,91.4937,91.547,4603.0
2015-09-15 11:25:00,120.14,120.22,120.12,120.19,1907.0,91.5775,91.6385,91.5623,91.6156,1907.0
2015-09-15 11:30:00,120.21,120.26,120.07,120.07,2900.0,91.6309,91.669,91.5242,91.5242,2900.0
2015-09-15 11:35:00,120.01,120.08,120.01,120.02,3340.0,91.4784,91.5318,91.4784,91.4861,3340.0
2015-09-15 11:40:00,120.06,120.18,120.06,120.14,5517.0,91.5166,91.608,91.5166,91.5775,5517.0
2015-09-15 11:45:00,120.16,120.29,120.16,120.24,6207.0,91.5928,91.6919,91.5928,91.6538,6207.0
2015-09-15 11:50:00,120.26,120.3,120.18,120.21,3783.0,91.669,91.6995,91.608,91.6309,3783.0
2015-09-15 11:55:00,120.18,120.19,120.13,120.19,4177.0,91.608,91.6156,91.5699,91.6156,4177.0
2015-09-15 12:00:00,120.21,120.3,120.13,120.19,3002.0,91.6309,91.6995,91.5699,91.6156,3002.0
2015-09-15 12:05:00,120.2,120.4,120.15,120.4,6456.0,91.6233,91.7757,91.5852,91.7757,6456.0
2015-09-15 12:10:00,120.37,120.46,120.37,120.45,5022.0,91.7529,91.8215,91.7529,91.8138,5022.0
2015-09-15 12:15:00,120.5,120.53,120.42,120.46,11528.0,91.8519,91.8748,91.791,91.8215,11528.0
2015-09-15 12:20:00,120.46,120.6,120.45,120.52,10285.0,91.8215,91.9282,91.8138,91.8672,10285.0
2015-09-15 12:25:00,120.49,120.58,120.44,120.58,8004.0,91.8443,91.9129,91.8062,91.9129,8004.0
2015-09-15 12:30:00,120.5,120.63,120.46,120.6,6853.0,91.8519,91.951,91.8215,91.9282,6853.0
2015-09-15 12:35:00,120.57,120.62,120.46,120.57,8372.0,91.9053,91.9434,91.8215,91.9053,8372.0
2015-09-15 12:40:00,120.57,120.63,120.55,120.55,3130.0,91.9053,91.951,91.8901,91.8901,3130.0
2015-09-15 12:45:00,120.52,120.55,120.34,120.34,7054.0,91.8672,91.8901,91.73,91.73,7054.0
2015-09-15 12:50:00,120.35,120.41,120.3,120.34,7631.0,91.7376,91.7833,91.6995,91.73,7631.0
2015-09-15 12:55:00,120.3,120.47,120.3,120.44,3705.0,91.6995,91.8291,91.6995,91.8062,3705.0
2015-09-15 13:00:00,120.42,120.71,120.4,120.69,7682.0,91.791,92.012,91.7757,91.9968,7682.0
2015-09-15 13:05:00,120.69,120.7,120.6,120.64,3698.0,91.9968,92.0044,91.9282,91.9587,3698.0
2015-09-15 13:10:00,120.65,120.69,120.62,120.67,4829.0,91.9663,91.9968,91.9434,91.9815,4829.0
2015-09-15 13:15:00,120.66,120.73,120.65,120.66,12172.0,91.9739,92.0273,91.9663,91.9739,12172.0
2015-09-15 13:20:00,120.66,120.85,120.66,120.84,5689.0,91.9739,92.1187,91.9739,92.1111,5689.0
2015-09-15 13:25:00,120.83,120.95,120.81,120.83,6320.0,92.1035,92.195,92.0882,92.1035,6320.0
2015-09-15 13:30:00,120.83,121.11,120.81,121.04,9624.0,92.1035,92.3169,92.0882,92.2636,9624.0
2015-09-15 13:35:00,120.98,121.01,120.86,120.9,8273.0,92.2178,92.2407,92.1264,92.1568,8273.0
2015-09-15 13:40:00,120.94,121.11,120.94,121.08,5540.0,92.1873,92.3169,92.1873,92.2941,5540.0
2015-09-15 13:45:00,121.05,121.08,120.89,120.91,16439.0,92.2712,92.2941,92.1492,92.1645,16439.0
2015-09-15 13:50:00,120.9,120.91,120.84,120.88,5861.0,92.1568,92.1645,92.1111,92.1416,5861.0
2015-09-15 13:55:00,120.86,120.86,120.68,120.76,10927.0,92.1264,92.1264,91.9892,92.0501,10927.0
2015-09-15 14:00:00,120.73,120.76,120.7,120.72,3544.0,92.0273,92.0501,92.0044,92.0196,3544.0
2015-09-15 14:05:00,120.69,120.77,120.67,120.77,5132.0,91.9968,92.0578,91.9815,92.0578,5132.0
2015-09-15 14:10:00,120.81,120.97,120.79,120.86,6253.0,92.0882,92.2102,92.073,92.1264,6253.0
2015-09-15 14:15:00,120.87,120.92,120.85,120.89,2594.0,92.134,92.1721,92.1187,92.1492,2594.0
2015-09-15 14:20:00,120.89,120.91,120.82,120.89,11208.0,92.1492,92.1645,92.0959,92.1492,11208.0
2015-09-15 14:25:00,120.87,121.0,120.82,121.0,5385.0,92.134,92.2331,92.0959,92.2331,5385.0
2015-09-15 14:30:00,120.99,121.1,120.95,120.95,9558.0,92.2255,92.3093,92.195,92.195,9558.0
2015-09-15 14:35:00,120.98,121.05,120.98,121.04,8493.0,92.2178,92.2712,92.2178,92.2636,8493.0
2015-09-15 14:40:00,121.05,121.17,121.05,121.1,11588.0,92.2712,92.3627,92.2712,92.3093,11588.0
2015-09-15 14:45:00,121.11,121.5,121.09,121.42,17456.0,92.3169,92.6142,92.3017,92.5532,17456.0
2015-09-15 14:50:00,121.45,121.5,121.41,121.44,15313.0,92.5761,92.6142,92.5456,92.5685,15313.0
2015-09-15 14:55:00,121.45,121.65,121.44,121.63,10942.0,92.5761,92.7285,92.5685,92.7133,10942.0
2015-09-15 15:00:00,121.64,121.78,121.61,121.61,17501.0,92.7209,92.8276,92.6981,92.6981,17501.0
2015-09-15 15:05:00,121.62,121.83,121.62,121.83,9408.0,92.7057,92.8657,92.7057,92.8657,9408.0
2015-09-15 15:10:00,121.84,121.88,121.76,121.77,17426.0,92.8734,92.9039,92.8124,92.82,17426.0
2015-09-15 15:15:00,121.76,121.96,121.76,121.86,20410.0,92.8124,92.9648,92.8124,92.8886,20410.0
2015-09-15 15:20:00,121.87,121.9,121.77,121.83,19140.0,92.8962,92.9191,92.82,92.8657,19140.0
2015-09-15 15:25:00,121.83,121.88,121.8,121.85,15716.0,92.8657,92.9039,92.8429,92.881,15716.0
2015-09-15 15:30:00,121.87,121.96,121.84,121.9,39764.0,92.8962,92.9648,92.8734,92.9191,39764.0
2015-09-15 15:35:00,121.89,121.95,121.77,121.77,21285.0,92.9115,92.9572,92.82,92.82,21285.0
2015-09-15 15:40:00,121.77,121.93,121.73,121.92,26040.0,92.82,92.942,92.7895,92.9344,26040.0
2015-09-15 15:45:00,121.91,121.94,121.72,121.8,35931.0,92.9267,92.9496,92.7819,92.8429,35931.0
2015-09-15 15:50:00,121.79,121.85,121.73,121.78,36681.0,92.8353,92.881,92.7895,92.8276,36681.0
2015-09-15 15:55:00,121.78,121.88,121.71,121.76,60292.0,92.8276,92.9039,92.7743,92.8124,60292.0
2015-09-16 09:30:00,121.72,121.72,121.04,121.46,19619.0,92.7819,92.7819,92.2636,92.5837,19619.0
2015-09-16 09:35:00,121.4,122.5,121.4,122.5,7079.0,92.538,93.3765,92.538,93.3765,7079.0
2015-09-16 09:40:00,122.48,122.75,122.15,122.17,14215.0,93.3612,93.567,93.1097,93.1249,14215.0
2015-09-16 09:45:00,122.3,122.55,122.21,122.38,5551.0,93.224,93.4146,93.1554,93.285,5551.0
2015-09-16 09:50:00,122.34,122.34,122.13,122.23,3921.0,93.2545,93.2545,93.0944,93.1707,3921.0
2015-09-16 09:55:00,122.23,122.28,122.13,122.2,9060.0,93.1707,93.2088,93.0944,93.1478,9060.0
2015-09-16 10:00:00,122.27,122.27,121.9,122.23,10596.0,93.2011,93.2011,92.9191,93.1707,10596.0
2015-09-16 10:05:00,122.27,122.56,122.27,122.51,5062.0,93.2011,93.4222,93.2011,93.3841,5062.0
2015-09-16 10:10:00,122.59,122.65,122.48,122.58,3514.0,93.4451,93.4908,93.3612,93.4374,3514.0
2015-09-16 10:15:00,122.58,122.59,122.4,122.4,2349.0,93.4374,93.4451,93.3002,93.3002,2349.0
2015-09-16 10:20:00,122.41,122.5,122.39,122.48,3338.0,93.3079,93.3765,93.2926,93.3612,3338.0
2015-09-16 10:25:00,122.46,122.53,122.37,122.53,5909.0,93.346,93.3993,93.2774,93.3993,5909.0
2015-09-16 10:30:00,122.53,122.55,122.46,122.5,4669.0,93.3993,93.4146,93.346,93.3765,4669.0
2015-09-16 10:35:00,122.49,122.49,122.25,122.44,6105.0,93.3688,93.3688,93.1859,93.3307,6105.0
2015-09-16 10:40:00,122.42,122.47,122.26,122.43,8677.0,93.3155,93.3536,93.1935,93.3231,8677.0
2015-09-16 10:45:00,122.42,122.42,122.21,122.21,3793.0,93.3155,93.3155,93.1554,93.1554,3793.0
2015-09-16 10:50:00,122.21,122.33,122.2,122.31,8056.0,93.1554,93.2469,93.1478,93.2316,8056.0
2015-09-16 10:55:00,122.32,122.36,122.28,122.32,10050.0,93.2393,93.2697,93.2088,93.2393,10050.0
2015-09-16 11:00:00,122.31,122.41,122.26,122.41,3758.0,93.2316,93.3079,93.1935,93.3079,3758.0
2015-09-16 11:05:00,122.41,122.63,122.36,122.57,8355.0,93.3079,93.4756,93.2697,93.4298,8355.0
2015-09-16 11:10:00,122.63,122.66,122.48,122.54,3047.0,93.4756,93.4984,93.3612,93.4069,3047.0
2015-09-16 11:15:00,122.58,122.74,122.58,122.61,14827.0,93.4374,93.5594,93.4374,93.4603,14827.0
2015-09-16 11:20:00,122.58,122.58,122.46,122.48,9249.0,93.4374,93.4374,93.346,93.3612,9249.0
2015-09-16 11:25:00,122.5,122.51,122.41,122.48,10379.0,93.3765,93.3841,93.3079,93.3612,10379.0
2015-09-16 11:30:00,122.5,122.5,122.25,122.28,6717.0,93.3765,93.3765,93.1859,93.2088,6717.0
2015-09-16 11:35:00,122.33,122.47,122.33,122.4,2150.0,93.2469,93.3536,93.2469,93.3002,2150.0
2015-09-16 11:40:00,122.43,122.43,122.26,122.28,14247.0,93.3231,93.3231,93.1935,93.2088,14247.0
2015-09-16 11:45:00,122.29,122.39,122.26,122.31,8073.0,93.2164,93.2926,93.1935,93.2316,8073.0
2015-09-16 11:50:00,122.29,122.37,122.25,122.35,4964.0,93.2164,93.2774,93.1859,93.2621,4964.0
2015-09-16 11:55:00,122.32,122.37,122.27,122.36,6355.0,93.2393,93.2774,93.2011,93.2697,6355.0
2015-09-16 12:00:00,122.38,122.46,122.34,122.34,4400.0,93.285,93.346,93.2545,93.2545,4400.0
2015-09-16 12:05:00,122.33,122.33,122.16,122.17,5918.0,93.2469,93.2469,93.1173,93.1249,5918.0
2015-09-16 12:10:00,122.17,122.29,122.16,122.24,3186.0,93.1249,93.2164,93.1173,93.1783,3186.0
2015-09-16 12:15:00,122.23,122.35,122.23,122.29,4226.0,93.1707,93.2621,93.1707,93.2164,4226.0
2015-09-16 12:20:00,122.27,122.27,122.18,122.22,9477.0,93.2011,93.2011,93.1325,93.163,9477.0
2015-09-16 12:25:00,122.2,122.28,122.19,122.28,3316.0,93.1478,93.2088,93.1402,93.2088,3316.0
2015-09-16 12:30:00,122.3,122.33,122.15,122.21,21141.0,93.224,93.2469,93.1097,93.1554,21141.0
2015-09-16 12:35:00,122.21,122.25,122.13,122.21,34800.0,93.1554,93.1859,93.0944,93.1554,34800.0
2015-09-16 12:40:00,122.24,122.24,122.12,122.2,4654.0,93.1783,93.1783,93.0868,93.1478,4654.0
2015-09-16 12:45:00,122.2,122.38,122.15,122.38,4022.0,93.1478,93.285,93.1097,93.285,4022.0
2015-09-16 12:50:00,122.39,122.68,122.39,122.68,4400.0,93.2926,93.5137,93.2926,93.5137,4400.0
2015-09-16 12:55:00,122.66,122.68,122.5,122.5,9108.0,93.4984,93.5137,93.3765,93.3765,9108.0
2015-09-16 13:00:00,122.49,122.5,122.32,122.36,7650.0,93.3688,93.3765,93.2393,93.2697,7650.0
2015-09-16 13:05:00,122.41,122.53,122.39,122.46,12335.0,93.3079,93.3993,93.2926,93.346,12335.0
2015-09-16 13:10:00,122.46,122.46,122.39,122.41,25594.0,93.346,93.346,93.2926,93.3079,25594.0
2015-09-16 13:15:00,122.41,122.54,122.39,122.54,6483.0,93.3079,93.4069,93.2926,93.4069,6483.0
2015-09-16 13:20:00,122.51,122.57,122.45,122.5,2534.0,93.3841,93.4298,93.3383,93.3765,2534.0
2015-09-16 13:25:00,122.48,122.48,122.39,122.43,7228.0,93.3612,93.3612,93.2926,93.3231,7228.0
2015-09-16 13:30:00,122.41,122.46,122.28,122.32,18570.0,93.3079,93.346,93.2088,93.2393,18570.0
2015-09-16 13:35:00,122.32,122.39,122.32,122.33,5561.0,93.2393,93.2926,93.2393,93.2469,5561.0
2015-09-16 13:40:00,122.29,122.33,122.27,122.3,4564.0,93.2164,93.2469,93.2011,93.224,4564.0
2015-09-16 13:45:00,122.29,122.3,122.25,122.26,4272.0,93.2164,93.224,93.1859,93.1935,4272.0
2015-09-16 13:50:00,122.29,122.42,122.29,122.38,5630.0,93.2164,93.3155,93.2164,93.285,5630.0
2015-09-16 13:55:00,122.37,122.43,122.33,122.43,5059.0,93.2774,93.3231,93.2469,93.3231,5059.0
2015-09-16 14:00:00,122.43,122.46,122.36,122.46,5419.0,93.3231,93.346,93.2697,93.346,5419.0
2015-09-16 14:05:00,122.49,122.49,122.4,122.44,3109.0,93.3688,93.3688,93.3002,93.3307,3109.0
2015-09-16 14:10:00,122.45,122.45,122.32,122.34,9128.0,93.3383,93.3383,93.2393,93.2545,9128.0
2015-09-16 14:15:00,122.36,122.36,122.27,122.35,11540.0,93.2697,93.2697,93.2011,93.2621,11540.0
2015-09-16 14:20:00,122.37,122.39,122.2,122.28,7329.0,93.2774,93.2926,93.1478,93.2088,7329.0
2015-09-16 14:25:00,122.25,122.36,122.23,122.36,20269.0,93.1859,93.2697,93.1707,93.2697,20269.0
2015-09-16 14:30:00,122.36,122.39,122.29,122.37,15584.0,93.2697,93.2926,93.2164,93.2774,15584.0
2015-09-16 14:35:00,122.36,122.43,122.34,122.41,11627.0,93.2697,93.3231,93.2545,93.3079,11627.0
2015-09-16 14:40:00,122.36,122.49,122.34,122.49,13896.0,93.2697,93.3688,93.2545,93.3688,13896.0
2015-09-16 14:45:00,122.51,122.61,122.49,122.58,7743.0,93.3841,93.4603,93.3688,93.4374,7743.0
2015-09-16 14:50:00,122.61,122.67,122.56,122.67,10149.0,93.4603,93.506,93.4222,93.506,10149.0
2015-09-16 14:55:00,122.64,122.72,122.53,122.65,39853.0,93.4832,93.5442,93.3993,93.4908,39853.0
2015-09-16 15:00:00,122.69,122.69,122.51,122.63,24758.0,93.5213,93.5213,93.3841,93.4756,24758.0
2015-09-16 15:05:00,122.64,122.67,122.58,122.59,12798.0,93.4832,93.506,93.4374,93.4451,12798.0
2015-09-16 15:10:00,122.62,122.66,122.49,122.62,17565.0,93.4679,93.4984,93.3688,93.4679,17565.0
2015-09-16 15:15:00,122.62,122.62,122.45,122.51,76023.0,93.4679,93.4679,93.3383,93.3841,76023.0
2015-09-16 15:20:00,122.5,122.75,122.49,122.71,36665.0,93.3765,93.567,93.3688,93.5365,36665.0
2015-09-16 15:25:00,122.75,122.79,122.62,122.72,20819.0,93.567,93.5975,93.4679,93.5442,20819.0
2015-09-16 15:30:00,122.74,122.8,122.71,122.76,23253.0,93.5594,93.6051,93.5365,93.5746,23253.0
2015-09-16 15:35:00,122.78,122.85,122.72,122.75,29260.0,93.5899,93.6432,93.5442,93.567,29260.0
2015-09-16 15:40:00,122.77,122.81,122.72,122.79,34660.0,93.5823,93.6128,93.5442,93.5975,34660.0
2015-09-16 15:45:00,122.79,122.85,122.64,122.83,61507.0,93.5975,93.6432,93.4832,93.628,61507.0
2015-09-16 15:50:00,122.83,122.95,122.76,122.95,68671.0,93.628,93.7195,93.5746,93.7195,68671.0
2015-09-16 15:55:00,122.92,123.06,122.74,122.81,108119.0,93.6966,93.8033,93.5594,93.6128,108119.0
2015-09-17 09:30:00,121.95,122.21,121.51,121.62,38919.0,92.9572,93.1554,92.6218,92.7057,38919.0
2015-09-17 09:35:00,121.68,121.68,121.3,121.48,10095.0,92.7514,92.7514,92.4618,92.599,10095.0
2015-09-17 09:40:00,121.53,121.78,121.5,121.68,7309.0,92.6371,92.8276,92.6142,92.7514,7309.0
2015-09-17 09:45:00,121.72,121.82,121.6,121.66,11180.0,92.7819,92.8581,92.6904,92.7362,11180.0
2015-09-17 09:50:00,121.65,121.67,121.44,121.51,4878.0,92.7285,92.7438,92.5685,92.6218,4878.0
2015-09-17 09:55:00,121.46,121.6,121.41,121.47,4027.0,92.5837,92.6904,92.5456,92.5913,4027.0
2015-09-17 10:00:00,121.44,121.51,121.19,121.35,8814.0,92.5685,92.6218,92.3779,92.4999,8814.0
2015-09-17 10:05:00,121.31,121.39,121.26,121.34,5303.0,92.4694,92.5304,92.4313,92.4922,5303.0
2015-09-17 10:10:00,121.29,121.59,121.25,121.55,8103.0,92.4541,92.6828,92.4236,92.6523,8103.0
2015-09-17 10:15:00,121.54,121.71,121.45,121.54,5765.0,92.6447,92.7743,92.5761,92.6447,5765.0
2015-09-17 10:20:00,121.47,121.57,121.43,121.5,3349.0,92.5913,92.6676,92.5608,92.6142,3349.0
2015-09-17 10:25:00,121.55,121.6,121.53,121.56,3357.0,92.6523,92.6904,92.6371,92.6599,3357.0
2015-09-17 10:30:00,121.57,121.58,121.43,121.46,9234.0,92.6676,92.6752,92.5608,92.5837,9234.0
2015-09-17 10:35:00,121.41,121.41,121.32,121.38,6997.0,92.5456,92.5456,92.477,92.5227,6997.0
2015-09-17 10:40:00,121.38,121.59,121.35,121.57,9428.0,92.5227,92.6828,92.4999,92.6676,9428.0
2015-09-17 10:45:00,121.51,121.57,121.36,121.57,14767.0,92.6218,92.6676,92.5075,92.6676,14767.0
2015-09-17 10:50:00,121.55,121.55,121.34,121.4,7175.0,92.6523,92.6523,92.4922,92.538,7175.0
2015-09-17 10:55:00,121.44,121.45,121.33,121.38,3502.0,92.5685,92.5761,92.4846,92.5227,3502.0
2015-09-17 11:00:00,121.4,121.62,121.4,121.61,12673.0,92.538,92.7057,92.538,92.6981,12673.0
2015-09-17 11:05:00,121.63,121.77,121.57,121.66,7569.0,92.7133,92.82,92.6676,92.7362,7569.0
2015-09-17 11:10:00,121.64,121.79,121.62,121.75,6537.0,92.7209,92.8353,92.7057,92.8048,6537.0
2015-09-17 11:15:00,121.76,121.83,121.68,121.72,5728.0,92.8124,92.8657,92.7514,92.7819,5728.0
2015-09-17 11:20:00,121.69,121.72,121.59,121.68,5980.0,92.759,92.7819,92.6828,92.7514,5980.0
2015-09-17 11:25:00,121.66,121.73,121.51,121.55,8848.0,92.7362,92.7895,92.6218,92.6523,8848.0
2015-09-17 11:30:00,121.57,121.75,121.57,121.74,6224.0,92.6676,92.8048,92.6676,92.7971,6224.0
2015-09-17 11:35:00,121.66,121.72,121.58,121.59,4748.0,92.7362,92.7819,92.6752,92.6828,4748.0
2015-09-17 11:40:00,121.59,121.73,121.59,121.63,6723.0,92.6828,92.7895,92.6828,92.7133,6723.0
2015-09-17 11:45:00,121.63,121.64,121.48,121.5,13037.0,92.7133,92.7209,92.599,92.6142,13037.0
2015-09-17 11:50:00,121.48,121.6,121.48,121.52,9412.0,92.599,92.6904,92.599,92.6294,9412.0
2015-09-17 11:55:00,121.52,121.62,121.42,121.58,8297.0,92.6294,92.7057,92.5532,92.6752,8297.0
2015-09-17 12:00:00,121.62,121.62,121.45,121.53,8252.0,92.7057,92.7057,92.5761,92.6371,8252.0
2015-09-17 12:05:00,121.52,121.65,121.51,121.57,8463.0,92.6294,92.7285,92.6218,92.6676,8463.0
2015-09-17 12:10:00,121.56,121.62,121.55,121.62,2550.0,92.6599,92.7057,92.6523,92.7057,2550.0
2015-09-17 12:15:00,121.62,121.81,121.62,121.65,3953.0,92.7057,92.8505,92.7057,92.7285,3953.0
2015-09-17 12:20:00,121.71,121.78,121.71,121.78,3026.0,92.7743,92.8276,92.7743,92.8276,3026.0
2015-09-17 12:25:00,121.8,121.81,121.66,121.76,4556.0,92.8429,92.8505,92.7362,92.8124,4556.0
2015-09-17 12:30:00,121.78,121.87,121.72,121.72,8751.0,92.8276,92.8962,92.7819,92.7819,8751.0
2015-09-17 12:35:00,121.75,121.82,121.57,121.6,23179.0,92.8048,92.8581,92.6676,92.6904,23179.0
2015-09-17 12:40:00,121.56,121.59,121.46,121.48,2901.0,92.6599,92.6828,92.5837,92.599,2901.0
2015-09-17 12:45:00,121.43,121.47,121.37,121.46,4954.0,92.5608,92.5913,92.5151,92.5837,4954.0
2015-09-17 12:50:00,121.49,121.58,121.46,121.52,4718.0,92.6066,92.6752,92.5837,92.6294,4718.0
2015-09-17 12:55:00,121.52,121.65,121.52,121.65,5752.0,92.6294,92.7285,92.6294,92.7285,5752.0
2015-09-17 13:00:00,121.64,121.65,121.54,121.58,8882.0,92.7209,92.7285,92.6447,92.6752,8882.0
2015-09-17 13:05:00,121.6,121.6,121.48,121.49,6128.0,92.6904,92.6904,92.599,92.6066,6128.0
2015-09-17 13:10:00,121.47,121.55,121.37,121.54,9443.0,92.5913,92.6523,92.5151,92.6447,9443.0
2015-09-17 13:15:00,121.54,121.67,121.54,121.66,6177.0,92.6447,92.7438,92.6447,92.7362,6177.0
2015-09-17 13:20:00,121.72,121.81,121.58,121.58,8183.0,92.7819,92.8505,92.6752,92.6752,8183.0
2015-09-17 13:25:00,121.62,121.8,121.61,121.66,10520.0,92.7057,92.8429,92.6981,92.7362,10520.0
2015-09-17 13:30:00,121.65,121.79,121.63,121.76,5397.0,92.7285,92.8353,92.7133,92.8124,5397.0
2015-09-17 13:35:00,121.74,121.74,121.61,121.65,5454.0,92.7971,92.7971,92.6981,92.7285,5454.0
2015-09-17 13:40:00,121.65,121.67,121.44,121.47,13317.0,92.7285,92.7438,92.5685,92.5913,13317.0
2015-09-17 13:45:00,121.47,121.62,121.45,121.52,19738.0,92.5913,92.7057,92.5761,92.6294,19738.0
2015-09-17 13:50:00,121.52,121.65,121.48,121.64,6081.0,92.6294,92.7285,92.599,92.7209,6081.0
2015-09-17 13:55:00,121.64,121.75,121.57,121.66,4580.0,92.7209,92.8048,92.6676,92.7362,4580.0
2015-09-17 14:00:00,121.66,122.17,120.44,120.77,30415.0,92.7362,93.1249,91.8062,92.0578,30415.0
2015-09-17 14:05:00,120.76,121.05,120.65,120.9,49200.0,92.0501,92.2712,91.9663,92.1568,49200.0
2015-09-17 14:10:00,121.06,121.47,121.06,121.08,20092.0,92.2788,92.5913,92.2788,92.2941,20092.0
2015-09-17 14:15:00,121.07,121.52,120.98,121.26,11757.0,92.2864,92.6294,92.2178,92.4313,11757.0
2015-09-17 14:20:00,121.27,121.33,120.94,121.18,13668.0,92.4389,92.4846,92.1873,92.3703,13668.0
2015-09-17 14:25:00,121.14,121.29,120.91,120.91,12973.0,92.3398,92.4541,92.1645,92.1645,12973.0
2015-09-17 14:30:00,120.92,121.3,120.9,121.19,14891.0,92.1721,92.4618,92.1568,92.3779,14891.0
2015-09-17 14:35:00,121.2,121.3,121.01,121.13,18981.0,92.3855,92.4618,92.2407,92.3322,18981.0
2015-09-17 14:40:00,121.19,121.7,121.14,121.7,28213.0,92.3779,92.7667,92.3398,92.7667,28213.0
2015-09-17 14:45:00,121.68,122.25,121.68,122.0,14414.0,92.7514,93.1859,92.7514,92.9953,14414.0
2015-09-17 14:50:00,122.06,122.11,121.9,122.07,19665.0,93.0411,93.0792,92.9191,93.0487,19665.0
2015-09-17 14:55:00,122.04,122.04,121.75,121.88,15787.0,93.0258,93.0258,92.8048,92.9039,15787.0
2015-09-17 15:00:00,121.84,122.05,121.72,121.84,12704.0,92.8734,93.0334,92.7819,92.8734,12704.0
2015-09-17 15:05:00,121.81,121.81,121.32,121.34,24643.0,92.8505,92.8505,92.477,92.4922,24643.0
2015-09-17 15:10:00,121.35,121.54,120.97,120.97,29381.0,92.4999,92.6447,92.2102,92.2102,29381.0
2015-09-17 15:15:00,121.03,121.15,120.86,120.91,31824.0,92.2559,92.3474,92.1264,92.1645,31824.0
2015-09-17 15:20:00,121.01,121.01,120.1,120.59,27689.0,92.2407,92.2407,91.547,91.9205,27689.0
2015-09-17 15:25:00,120.57,120.89,120.45,120.67,37273.0,91.9053,92.1492,91.8138,91.9815,37273.0
2015-09-17 15:30:00,120.7,120.99,120.46,120.83,24848.0,92.0044,92.2255,91.8215,92.1035,24848.0
2015-09-17 15:35:00,120.84,120.84,120.34,120.4,27129.0,92.1111,92.1111,91.73,91.7757,27129.0
2015-09-17 15:40:00,120.45,120.56,120.21,120.28,52599.0,91.8138,91.8977,91.6309,91.6842,52599.0
2015-09-17 15:45:00,120.26,120.41,120.09,120.21,63336.0,91.669,91.7833,91.5394,91.6309,63336.0
2015-09-17 15:50:00,120.21,120.24,119.78,119.8,97391.0,91.6309,91.6538,91.3031,91.3184,97391.0
2015-09-17 15:55:00,119.79,120.26,119.76,120.19,218841.0,91.3107,91.669,91.2879,91.6156,218841.0
2015-09-18 09:30:00,118.58,118.59,118.1,118.1,213039.0,90.3884,90.396,90.0225,90.0225,213039.0
2015-09-18 09:35:00,118.12,118.12,117.04,117.09,43124.0,90.0378,90.0378,89.2145,89.2527,43124.0
2015-09-18 09:40:00,117.18,117.34,116.71,117.32,64155.0,89.3213,89.4432,88.963,89.428,64155.0
2015-09-18 09:45:00,117.43,117.45,116.74,116.93,43760.0,89.5118,89.5271,88.9859,89.1307,43760.0
2015-09-18 09:50:00,117.02,117.1,116.82,117.02,35502.0,89.1993,89.2603,89.0468,89.1993,35502.0
2015-09-18 09:55:00,117.06,117.26,116.94,117.01,43568.0,89.2298,89.3822,89.1383,89.1917,43568.0
2015-09-18 10:00:00,116.94,117.05,116.61,117.05,26913.0,89.1383,89.2222,88.8868,89.2222,26913.0
2015-09-18 10:05:00,117.01,117.18,116.98,117.07,37440.0,89.1917,89.3213,89.1688,89.2374,37440.0
2015-09-18 10:10:00,117.07,117.18,116.88,116.99,29606.0,89.2374,89.3213,89.0926,89.1764,29606.0
2015-09-18 10:15:00,117.05,117.09,116.81,116.96,18401.0,89.2222,89.2527,89.0392,89.1536,18401.0
2015-09-18 10:20:00,116.95,116.97,116.81,116.87,12480.0,89.1459,89.1612,89.0392,89.085,12480.0
2015-09-18 10:25:00,116.9,117.37,116.9,117.01,29619.0,89.1078,89.4661,89.1078,89.1917,29619.0
2015-09-18 10:30:00,117.01,117.19,116.96,117.02,21287.0,89.1917,89.3289,89.1536,89.1993,21287.0
2015-09-18 10:35:00,117.01,117.01,116.8,116.8,16991.0,89.1917,89.1917,89.0316,89.0316,16991.0
2015-09-18 10:40:00,116.8,116.93,116.66,116.86,18214.0,89.0316,89.1307,88.9249,89.0773,18214.0
2015-09-18 10:45:00,116.86,116.96,116.78,116.91,13523.0,89.0773,89.1536,89.0164,89.1154,13523.0
2015-09-18 10:50:00,116.93,117.08,116.88,117.05,22182.0,89.1307,89.245,89.0926,89.2222,22182.0
2015-09-18 10:55:00,117.03,117.17,116.98,117.15,34081.0,89.2069,89.3136,89.1688,89.2984,34081.0
2015-09-18 11:00:00,117.15,117.17,116.93,117.11,23362.0,89.2984,89.3136,89.1307,89.2679,23362.0
2015-09-18 11:05:00,117.16,117.25,116.95,117.0,17241.0,89.306,89.3746,89.1459,89.184,17241.0
2015-09-18 11:10:00,116.98,116.99,116.81,116.87,12623.0,89.1688,89.1764,89.0392,89.085,12623.0
2015-09-18 11:15:00,116.91,116.91,116.63,116.7,15348.0,89.1154,89.1154,88.902,88.9554,15348.0
2015-09-18 11:20:00,116.7,116.78,116.58,116.59,19470.0,88.9554,89.0164,88.8639,88.8715,19470.0
2015-09-18 11:25:00,116.59,116.73,116.42,116.42,24725.0,88.8715,88.9782,88.7419,88.7419,24725.0
2015-09-18 11:30:00,116.41,116.62,116.37,116.52,18263.0,88.7343,88.8944,88.7038,88.8182,18263.0
2015-09-18 11:35:00,116.52,116.61,116.5,116.61,16869.0,88.8182,88.8868,88.8029,88.8868,16869.0
2015-09-18 11:40:00,116.69,116.85,116.6,116.79,8968.0,88.9477,89.0697,88.8791,89.024,8968.0
2015-09-18 11:45:00,116.8,116.96,116.73,116.83,23747.0,89.0316,89.1536,88.9782,89.0545,23747.0
2015-09-18 11:50:00,116.83,116.85,116.55,116.55,20528.0,89.0545,89.0697,88.841,88.841,20528.0
2015-09-18 11:55:00,116.61,116.67,116.43,116.45,23876.0,88.8868,88.9325,88.7496,88.7648,23876.0
2015-09-18 12:00:00,116.44,116.59,116.39,116.47,22944.0,88.7572,88.8715,88.7191,88.7801,22944.0
2015-09-18 12:05:00,116.47,116.55,116.14,116.15,40359.0,88.7801,88.841,88.5285,88.5361,40359.0
2015-09-18 12:10:00,116.14,116.15,115.93,116.01,66377.0,88.5285,88.5361,88.3684,88.4294,66377.0
2015-09-18 12:15:00,116.04,116.15,115.98,116.03,13972.0,88.4523,88.5361,88.4065,88.4447,13972.0
2015-09-18 12:20:00,116.03,116.05,115.79,115.79,20172.0,88.4447,88.4599,88.2617,88.2617,20172.0
2015-09-18 12:25:00,115.85,115.94,115.82,115.9,17680.0,88.3075,88.3761,88.2846,88.3456,17680.0
2015-09-18 12:30:00,115.9,115.93,115.77,115.84,23637.0,88.3456,88.3684,88.2465,88.2998,23637.0
2015-09-18 12:35:00,115.8,116.1,115.8,116.01,9544.0,88.2693,88.498,88.2693,88.4294,9544.0
2015-09-18 12:40:00,116.02,116.02,115.84,115.84,32902.0,88.437,88.437,88.2998,88.2998,32902.0
2015-09-18 12:45:00,115.87,115.92,115.83,115.86,31094.0,88.3227,88.3608,88.2922,88.3151,31094.0
2015-09-18 12:50:00,115.88,116.1,115.87,116.05,13166.0,88.3303,88.498,88.3227,88.4599,13166.0
2015-09-18 12:55:00,116.09,116.1,115.93,116.05,68849.0,88.4904,88.498,88.3684,88.4599,68849.0
2015-09-18 13:00:00,116.0,116.33,115.96,116.19,30030.0,88.4218,88.6733,88.3913,88.5666,30030.0
2015-09-18 13:05:00,116.21,116.21,115.98,115.98,15177.0,88.5819,88.5819,88.4065,88.4065,15177.0
2015-09-18 13:10:00,115.98,115.98,115.75,115.78,11109.0,88.4065,88.4065,88.2312,88.2541,11109.0
2015-09-18 13:15:00,115.74,115.84,115.74,115.81,20310.0,88.2236,88.2998,88.2236,88.277,20310.0
2015-09-18 13:20:00,115.83,115.83,115.68,115.72,20247.0,88.2922,88.2922,88.1779,88.2084,20247.0
2015-09-18 13:25:00,115.7,115.78,115.61,115.78,21331.0,88.1931,88.2541,88.1245,88.2541,21331.0
2015-09-18 13:30:00,115.78,115.83,115.66,115.67,22664.0,88.2541,88.2922,88.1626,88.1702,22664.0
2015-09-18 13:35:00,115.65,115.7,115.57,115.59,24901.0,88.155,88.1931,88.094,88.1093,24901.0
2015-09-18 13:40:00,115.6,115.64,115.56,115.62,13188.0,88.1169,88.1474,88.0864,88.1321,13188.0
2015-09-18 13:45:00,115.58,115.63,115.5,115.52,33778.0,88.1016,88.1398,88.0407,88.0559,33778.0
2015-09-18 13:50:00,115.54,115.57,115.5,115.55,29094.0,88.0712,88.094,88.0407,88.0788,29094.0
2015-09-18 13:55:00,115.58,115.58,115.5,115.52,18014.0,88.1016,88.1016,88.0407,88.0559,18014.0
2015-09-18 14:00:00,115.55,115.75,115.49,115.72,13033.0,88.0788,88.2312,88.033,88.2084,13033.0
2015-09-18 14:05:00,115.71,115.81,115.55,115.6,5771.0,88.2007,88.277,88.0788,88.1169,5771.0
2015-09-18 14:10:00,115.59,115.77,115.55,115.77,20628.0,88.1093,88.2465,88.0788,88.2465,20628.0
2015-09-18 14:15:00,115.75,115.89,115.74,115.79,7465.0,88.2312,88.3379,88.2236,88.2617,7465.0
2015-09-18 14:20:00,115.79,115.95,115.78,115.95,9275.0,88.2617,88.3837,88.2541,88.3837,9275.0
2015-09-18 14:25:00,116.0,116.05,115.94,115.98,18200.0,88.4218,88.4599,88.3761,88.4065,18200.0
2015-09-18 14:30:00,116.0,116.01,115.95,115.96,5821.0,88.4218,88.4294,88.3837,88.3913,5821.0
2015-09-18 14:35:00,115.94,115.98,115.84,115.93,12007.0,88.3761,88.4065,88.2998,88.3684,12007.0
2015-09-18 14:40:00,115.91,116.03,115.88,115.9,11380.0,88.3532,88.4447,88.3303,88.3456,11380.0
2015-09-18 14:45:00,115.88,115.94,115.8,115.81,20081.0,88.3303,88.3761,88.2693,88.277,20081.0
2015-09-18 14:50:00,115.8,115.89,115.72,115.84,10977.0,88.2693,88.3379,88.2084,88.2998,10977.0
2015-09-18 14:55:00,115.81,115.97,115.81,115.93,10032.0,88.277,88.3989,88.277,88.3684,10032.0
2015-09-18 15:00:00,115.95,116.07,115.81,115.81,28282.0,88.3837,88.4751,88.277,88.277,28282.0
2015-09-18 15:05:00,115.82,115.82,115.6,115.64,17725.0,88.2846,88.2846,88.1169,88.1474,17725.0
2015-09-18 15:10:00,115.7,115.81,115.69,115.77,16207.0,88.1931,88.277,88.1855,88.2465,16207.0
2015-09-18 15:15:00,115.74,115.78,115.59,115.64,18660.0,88.2236,88.2541,88.1093,88.1474,18660.0
2015-09-18 15:20:00,115.63,115.74,115.57,115.74,19776.0,88.1398,88.2236,88.094,88.2236,19776.0
2015-09-18 15:25:00,115.72,115.76,115.58,115.67,14961.0,88.2084,88.2388,88.1016,88.1702,14961.0
2015-09-18 15:30:00,115.64,115.69,115.54,115.58,20490.0,88.1474,88.1855,88.0712,88.1016,20490.0
2015-09-18 15:35:00,115.58,115.58,115.41,115.46,39245.0,88.1016,88.1016,87.9721,88.0102,39245.0
2015-09-18 15:40:00,115.46,115.47,115.23,115.23,33288.0,88.0102,88.0178,87.8349,87.8349,33288.0
2015-09-18 15:45:00,115.25,115.33,115.17,115.23,45520.0,87.8501,87.9111,87.7891,87.8349,45520.0
2015-09-18 15:50:00,115.24,115.49,115.16,115.47,67305.0,87.8425,88.033,87.7815,88.0178,67305.0
2015-09-18 15:55:00,115.46,115.5,115.23,115.25,267105.0,88.0102,88.0407,87.8349,87.8501,267105.0
2015-09-21 09:30:00,116.0,116.05,115.55,115.8,47158.0,88.4218,88.4599,88.0788,88.2693,47158.0
2015-09-21 09:35:00,115.8,115.87,115.31,115.71,19125.0,88.2693,88.3227,87.8958,88.2007,19125.0
2015-09-21 09:40:00,115.68,115.91,115.55,115.8,31183.0,88.1779,88.3532,88.0788,88.2693,31183.0
2015-09-21 09:45:00,115.81,115.91,115.65,115.74,37072.0,88.277,88.3532,88.155,88.2236,37072.0
2015-09-21 09:50:00,115.78,115.85,115.58,115.58,19042.0,88.2541,88.3075,88.1016,88.1016,19042.0
2015-09-21 09:55:00,115.52,115.6,115.3,115.6,9801.0,88.0559,88.1169,87.8882,88.1169,9801.0
2015-09-21 10:00:00,115.56,115.83,115.56,115.57,12872.0,88.0864,88.2922,88.0864,88.094,12872.0
2015-09-21 10:05:00,115.57,115.76,115.51,115.59,20081.0,88.094,88.2388,88.0483,88.1093,20081.0
2015-09-21 10:10:00,115.62,115.83,115.61,115.79,18311.0,88.1321,88.2922,88.1245,88.2617,18311.0
2015-09-21 10:15:00,115.78,115.84,115.67,115.79,19561.0,88.2541,88.2998,88.1702,88.2617,19561.0
2015-09-21 10:20:00,115.79,115.92,115.77,115.86,47722.0,88.2617,88.3608,88.2465,88.3151,47722.0
2015-09-21 10:25:00,115.89,115.91,115.63,115.66,18003.0,88.3379,88.3532,88.1398,88.1626,18003.0
2015-09-21 10:30:00,115.64,115.85,115.64,115.8,20960.0,88.1474,88.3075,88.1474,88.2693,20960.0
2015-09-21 10:35:00,115.81,116.03,115.79,115.9,39296.0,88.277,88.4447,88.2617,88.3456,39296.0
2015-09-21 10:40:00,115.96,115.96,115.78,115.78,21711.0,88.3913,88.3913,88.2541,88.2541,21711.0
2015-09-21 10:45:00,115.8,115.83,115.59,115.66,14811.0,88.2693,88.2922,88.1093,88.1626,14811.0
2015-09-21 10:50:00,115.66,115.83,115.66,115.72,15372.0,88.1626,88.2922,88.1626,88.2084,15372.0
2015-09-21 10:55:00,115.68,115.75,115.49,115.5,16676.0,88.1779,88.2312,88.033,88.0407,16676.0
2015-09-21 11:00:00,115.51,115.56,115.47,115.49,16967.0,88.0483,88.0864,88.0178,88.033,16967.0
2015-09-21 11:05:00,115.49,115.54,115.43,115.43,7476.0,88.033,88.0712,87.9873,87.9873,7476.0
2015-09-21 11:10:00,115.47,115.56,115.46,115.49,11322.0,88.0178,88.0864,88.0102,88.033,11322.0
2015-09-21 11:15:00,115.5,115.53,115.42,115.48,13581.0,88.0407,88.0635,87.9797,88.0254,13581.0
2015-09-21 11:20:00,115.48,115.49,115.2,115.26,8850.0,88.0254,88.033,87.812,87.8577,8850.0
2015-09-21 11:25:00,115.27,115.33,115.22,115.29,6504.0,87.8653,87.9111,87.8272,87.8806,6504.0
2015-09-21 11:30:00,115.32,115.37,114.89,115.0,39385.0,87.9035,87.9416,87.5757,87.6595,39385.0
2015-09-21 11:35:00,114.98,115.08,114.9,115.02,18028.0,87.6443,87.7205,87.5833,87.6748,18028.0
2015-09-21 11:40:00,115.02,115.05,114.98,115.01,16801.0,87.6748,87.6976,87.6443,87.6672,16801.0
2015-09-21 11:45:00,115.02,115.05,114.96,115.05,6449.0,87.6748,87.6976,87.629,87.6976,6449.0
2015-09-21 11:50:00,115.06,115.08,114.9,114.92,28213.0,87.7053,87.7205,87.5833,87.5986,28213.0
2015-09-21 11:55:00,114.9,114.92,114.77,114.9,11945.0,87.5833,87.5986,87.4842,87.5833,11945.0
2015-09-21 12:00:00,114.91,114.94,114.67,114.74,13058.0,87.5909,87.6138,87.408,87.4613,13058.0
2015-09-21 12:05:00,114.71,114.8,114.62,114.78,10811.0,87.4385,87.5071,87.3699,87.4918,10811.0
2015-09-21 12:10:00,114.78,114.97,114.78,114.9,8996.0,87.4918,87.6367,87.4918,87.5833,8996.0
2015-09-21 12:15:00,114.9,114.97,114.85,114.91,11729.0,87.5833,87.6367,87.5452,87.5909,11729.0
2015-09-21 12:20:00,114.91,114.96,114.89,114.91,12307.0,87.5909,87.629,87.5757,87.5909,12307.0
2015-09-21 12:25:00,114.9,115.0,114.89,114.98,14982.0,87.5833,87.6595,87.5757,87.6443,14982.0
2015-09-21 12:30:00,114.94,114.95,114.85,114.9,8790.0,87.6138,87.6214,87.5452,87.5833,8790.0
2015-09-21 12:35:00,114.87,114.93,114.85,114.9,9563.0,87.5604,87.6062,87.5452,87.5833,9563.0
2015-09-21 12:40:00,114.9,114.97,114.9,114.94,15567.0,87.5833,87.6367,87.5833,87.6138,15567.0
2015-09-21 12:45:00,114.92,114.92,114.74,114.75,31696.0,87.5986,87.5986,87.4613,87.469,31696.0
2015-09-21 12:50:00,114.73,114.78,114.5,114.53,36071.0,87.4537,87.4918,87.2784,87.3013,36071.0
2015-09-21 12:55:00,114.54,114.72,114.43,114.66,13776.0,87.3089,87.4461,87.225,87.4004,13776.0
2015-09-21 13:00:00,114.64,114.8,114.62,114.8,16528.0,87.3851,87.5071,87.3699,87.5071,16528.0
2015-09-21 13:05:00,114.8,114.87,114.74,114.84,6600.0,87.5071,87.5604,87.4613,87.5376,6600.0
2015-09-21 13:10:00,114.83,114.87,114.73,114.81,14228.0,87.5299,87.5604,87.4537,87.5147,14228.0
2015-09-21 13:15:00,114.8,114.9,114.78,114.79,27500.0,87.5071,87.5833,87.4918,87.4995,27500.0
2015-09-21 13:20:00,114.78,114.84,114.75,114.8,26386.0,87.4918,87.5376,87.469,87.5071,26386.0
2015-09-21 13:25:00,114.82,114.83,114.73,114.78,25291.0,87.5223,87.5299,87.4537,87.4918,25291.0
2015-09-21 13:30:00,114.78,114.79,114.63,114.68,16431.0,87.4918,87.4995,87.3775,87.4156,16431.0
2015-09-21 13:35:00,114.68,114.83,114.68,114.8,26410.0,87.4156,87.5299,87.4156,87.5071,26410.0
2015-09-21 13:40:00,114.79,114.82,114.74,114.81,15201.0,87.4995,87.5223,87.4613,87.5147,15201.0
2015-09-21 13:45:00,114.82,114.82,114.65,114.67,13196.0,87.5223,87.5223,87.3927,87.408,13196.0
2015-09-21 13:50:00,114.69,114.8,114.63,114.79,10421.0,87.4232,87.5071,87.3775,87.4995,10421.0
2015-09-21 13:55:00,114.77,114.77,114.6,114.65,10415.0,87.4842,87.4842,87.3546,87.3927,10415.0
2015-09-21 14:00:00,114.64,114.81,114.61,114.68,12463.0,87.3851,87.5147,87.3623,87.4156,12463.0
2015-09-21 14:05:00,114.68,114.79,114.58,114.76,13254.0,87.4156,87.4995,87.3394,87.4766,13254.0
2015-09-21 14:10:00,114.75,114.75,114.5,114.5,13334.0,87.469,87.469,87.2784,87.2784,13334.0
2015-09-21 14:15:00,114.5,114.63,114.32,114.43,46051.0,87.2784,87.3775,87.1412,87.225,46051.0
2015-09-21 14:20:00,114.45,114.52,114.41,114.52,15887.0,87.2403,87.2937,87.2098,87.2937,15887.0
2015-09-21 14:25:00,114.52,114.58,114.45,114.49,16289.0,87.2937,87.3394,87.2403,87.2708,16289.0
2015-09-21 14:30:00,114.42,114.59,114.4,114.56,15675.0,87.2174,87.347,87.2022,87.3241,15675.0
2015-09-21 14:35:00,114.59,114.66,114.56,114.64,27074.0,87.347,87.4004,87.3241,87.3851,27074.0
2015-09-21 14:40:00,114.64,114.64,114.54,114.6,21042.0,87.3851,87.3851,87.3089,87.3546,21042.0
2015-09-21 14:45:00,114.6,114.62,114.54,114.62,26734.0,87.3546,87.3699,87.3089,87.3699,26734.0
2015-09-21 14:50:00,114.61,114.96,114.59,114.91,36869.0,87.3623,87.629,87.347,87.5909,36869.0
2015-09-21 14:55:00,114.88,114.95,114.77,114.87,20080.0,87.5681,87.6214,87.4842,87.5604,20080.0
2015-09-21 15:00:00,114.84,114.9,114.79,114.86,13850.0,87.5376,87.5833,87.4995,87.5528,13850.0
2015-09-21 15:05:00,114.88,114.89,114.81,114.84,20685.0,87.5681,87.5757,87.5147,87.5376,20685.0
2015-09-21 15:10:00,114.85,114.93,114.82,114.86,47748.0,87.5452,87.6062,87.5223,87.5528,47748.0
2015-09-21 15:15:00,114.84,114.91,114.8,114.89,46614.0,87.5376,87.5909,87.5071,87.5757,46614.0
2015-09-21 15:20:00,114.89,114.95,114.8,114.81,40603.0,87.5757,87.6214,87.5071,87.5147,40603.0
2015-09-21 15:25:00,114.81,114.86,114.75,114.78,33559.0,87.5147,87.5528,87.469,87.4918,33559.0
2015-09-21 15:30:00,114.8,114.82,114.52,114.6,42210.0,87.5071,87.5223,87.2937,87.3546,42210.0
2015-09-21 15:35:00,114.6,114.69,114.49,114.69,62041.0,87.3546,87.4232,87.2708,87.4232,62041.0
2015-09-21 15:40:00,114.67,114.74,114.63,114.67,63187.0,87.408,87.4613,87.3775,87.408,63187.0
2015-09-21 15:45:00,114.67,114.7,114.58,114.59,71950.0,87.408,87.4309,87.3394,87.347,71950.0
2015-09-21 15:50:00,114.59,114.65,114.55,114.61,60200.0,87.347,87.3927,87.3165,87.3623,60200.0
2015-09-21 15:55:00,114.62,114.75,114.6,114.72,157969.0,87.3699,87.469,87.3546,87.4461,157969.0
2015-09-22 09:30:00,112.33,112.4,111.0,111.0,170167.0,85.6243,85.6777,84.6105,84.6105,170167.0
2015-09-22 09:35:00,111.0,111.5,110.86,111.24,94018.0,84.6105,84.9916,84.5038,84.7934,94018.0
2015-09-22 09:40:00,111.24,111.5,111.03,111.44,90546.0,84.7934,84.9916,84.6334,84.9459,90546.0
2015-09-22 09:45:00,111.44,111.51,111.33,111.42,52300.0,84.9459,84.9993,84.8621,84.9307,52300.0
2015-09-22 09:50:00,111.37,111.62,111.21,111.57,24109.0,84.8925,85.0831,84.7706,85.045,24109.0
2015-09-22 09:55:00,111.57,112.16,111.52,112.13,23869.0,85.045,85.4947,85.0069,85.4719,23869.0
2015-09-22 10:00:00,112.16,112.34,112.02,112.19,31306.0,85.4947,85.6319,85.388,85.5176,31306.0
2015-09-22 10:05:00,112.25,112.3,112.1,112.22,69508.0,85.5633,85.6014,85.449,85.5405,69508.0
2015-09-22 10:10:00,112.16,112.18,111.93,112.03,27281.0,85.4947,85.51,85.3194,85.3956,27281.0
2015-09-22 10:15:00,112.03,112.12,111.87,112.01,45117.0,85.3956,85.4642,85.2737,85.3804,45117.0
2015-09-22 10:20:00,112.01,112.1,111.9,112.0,43450.0,85.3804,85.449,85.2965,85.3728,43450.0
2015-09-22 10:25:00,112.0,112.08,111.9,112.05,23444.0,85.3728,85.4337,85.2965,85.4109,23444.0
2015-09-22 10:30:00,112.01,112.02,111.85,111.94,19843.0,85.3804,85.388,85.2584,85.327,19843.0
2015-09-22 10:35:00,111.92,111.95,111.86,111.92,35499.0,85.3118,85.3347,85.266,85.3118,35499.0
2015-09-22 10:40:00,111.9,111.96,111.79,111.84,56298.0,85.2965,85.3423,85.2127,85.2508,56298.0
2015-09-22 10:45:00,111.8,111.89,111.7,111.8,15618.0,85.2203,85.2889,85.1441,85.2203,15618.0
2015-09-22 10:50:00,111.8,111.92,111.76,111.82,18638.0,85.2203,85.3118,85.1898,85.2356,18638.0
2015-09-22 10:55:00,111.83,111.96,111.82,111.93,22257.0,85.2432,85.3423,85.2356,85.3194,22257.0
2015-09-22 11:00:00,111.95,112.25,111.9,112.17,19619.0,85.3347,85.5633,85.2965,85.5023,19619.0
2015-09-22 11:05:00,112.23,112.23,112.1,112.19,21013.0,85.5481,85.5481,85.449,85.5176,21013.0
2015-09-22 11:10:00,112.19,112.23,112.0,112.09,40054.0,85.5176,85.5481,85.3728,85.4414,40054.0
2015-09-22 11:15:00,112.11,112.2,112.08,112.17,40729.0,85.4566,85.5252,85.4337,85.5023,40729.0
2015-09-22 11:20:00,112.17,112.19,112.03,112.05,31583.0,85.5023,85.5176,85.3956,85.4109,31583.0
2015-09-22 11:25:00,112.04,112.14,112.01,112.01,14176.0,85.4033,85.4795,85.3804,85.3804,14176.0
2015-09-22 11:30:00,112.0,112.15,111.94,111.94,15482.0,85.3728,85.4871,85.327,85.327,15482.0
2015-09-22 11:35:00,111.91,112.06,111.88,111.89,22877.0,85.3042,85.4185,85.2813,85.2889,22877.0
2015-09-22 11:40:00,111.91,111.93,111.71,111.81,25113.0,85.3042,85.3194,85.1517,85.2279,25113.0
2015-09-22 11:45:00,111.85,112.0,111.83,111.93,12067.0,85.2584,85.3728,85.2432,85.3194,12067.0
2015-09-22 11:50:00,111.93,111.97,111.88,111.91,20614.0,85.3194,85.3499,85.2813,85.3042,20614.0
2015-09-22 11:55:00,111.92,111.95,111.83,111.93,17589.0,85.3118,85.3347,85.2432,85.3194,17589.0
2015-09-22 12:00:00,111.94,112.02,111.88,112.02,14444.0,85.327,85.388,85.2813,85.388,14444.0
2015-09-22 12:05:00,112.02,112.06,111.95,111.97,46216.0,85.388,85.4185,85.3347,85.3499,46216.0
2015-09-22 12:10:00,111.99,112.02,111.92,111.92,26122.0,85.3651,85.388,85.3118,85.3118,26122.0
2015-09-22 12:15:00,111.95,112.0,111.89,112.0,23441.0,85.3347,85.3728,85.2889,85.3728,23441.0
2015-09-22 12:20:00,112.0,112.02,111.93,112.0,28098.0,85.3728,85.388,85.3194,85.3728,28098.0
2015-09-22 12:25:00,112.0,112.03,111.92,111.99,19513.0,85.3728,85.3956,85.3118,85.3651,19513.0
2015-09-22 12:30:00,111.99,112.03,111.93,112.03,14850.0,85.3651,85.3956,85.3194,85.3956,14850.0
2015-09-22 12:35:00,112.01,112.05,111.96,111.99,18446.0,85.3804,85.4109,85.3423,85.3651,18446.0
2015-09-22 12:40:00,112.0,112.12,111.98,112.05,15170.0,85.3728,85.4642,85.3575,85.4109,15170.0
2015-09-22 12:45:00,112.05,112.05,111.92,111.93,16180.0,85.4109,85.4109,85.3118,85.3194,16180.0
2015-09-22 12:50:00,111.92,111.94,111.83,111.89,23927.0,85.3118,85.327,85.2432,85.2889,23927.0
2015-09-22 12:55:00,111.91,112.0,111.88,111.96,8157.0,85.3042,85.3728,85.2813,85.3423,8157.0
2015-09-22 13:00:00,111.95,112.11,111.93,112.0,19579.0,85.3347,85.4566,85.3194,85.3728,19579.0
2015-09-22 13:05:00,112.0,112.07,111.89,111.94,12894.0,85.3728,85.4261,85.2889,85.327,12894.0
2015-09-22 13:10:00,111.95,112.04,111.93,111.97,16385.0,85.3347,85.4033,85.3194,85.3499,16385.0
2015-09-22 13:15:00,111.97,112.02,111.93,111.97,8573.0,85.3499,85.388,85.3194,85.3499,8573.0
2015-09-22 13:20:00,111.96,111.98,111.86,111.96,14664.0,85.3423,85.3575,85.266,85.3423,14664.0
2015-09-22 13:25:00,111.94,111.95,111.84,111.9,35404.0,85.327,85.3347,85.2508,85.2965,35404.0
2015-09-22 13:30:00,111.9,111.94,111.83,111.86,27456.0,85.2965,85.327,85.2432,85.266,27456.0
2015-09-22 13:35:00,111.87,111.99,111.87,111.95,46828.0,85.2737,85.3651,85.2737,85.3347,46828.0
2015-09-22 13:40:00,111.96,112.14,111.92,112.11,13597.0,85.3423,85.4795,85.3118,85.4566,13597.0
2015-09-22 13:45:00,112.11,112.14,111.91,111.92,30361.0,85.4566,85.4795,85.3042,85.3118,30361.0
2015-09-22 13:50:00,111.91,112.02,111.87,111.95,26426.0,85.3042,85.388,85.2737,85.3347,26426.0
2015-09-22 13:55:00,111.94,112.02,111.94,112.0,21048.0,85.327,85.388,85.327,85.3728,21048.0
2015-09-22 14:00:00,111.99,112.14,111.91,112.09,24779.0,85.3651,85.4795,85.3042,85.4414,24779.0
2015-09-22 14:05:00,112.09,112.15,112.0,112.0,12007.0,85.4414,85.4871,85.3728,85.3728,12007.0
2015-09-22 14:10:00,112.02,112.06,111.96,112.06,11975.0,85.388,85.4185,85.3423,85.4185,11975.0
2015-09-22 14:15:00,112.11,112.18,112.09,112.14,11954.0,85.4566,85.51,85.4414,85.4795,11954.0
2015-09-22 14:20:00,112.17,112.23,112.12,112.13,9190.0,85.5023,85.5481,85.4642,85.4719,9190.0
2015-09-22 14:25:00,112.14,112.31,112.12,112.27,9779.0,85.4795,85.6091,85.4642,85.5786,9779.0
2015-09-22 14:30:00,112.28,112.46,112.25,112.39,14841.0,85.5862,85.7234,85.5633,85.67,14841.0
2015-09-22 14:35:00,112.39,112.57,112.32,112.55,30296.0,85.67,85.8072,85.6167,85.792,30296.0
2015-09-22 14:40:00,112.56,112.58,112.44,112.49,19431.0,85.7996,85.8149,85.7082,85.7463,19431.0
2015-09-22 14:45:00,112.52,112.52,112.31,112.38,16663.0,85.7691,85.7691,85.6091,85.6624,16663.0
2015-09-22 14:50:00,112.39,112.47,112.36,112.44,10633.0,85.67,85.731,85.6472,85.7082,10633.0
2015-09-22 14:55:00,112.4,112.7,112.4,112.68,24700.0,85.6777,85.9063,85.6777,85.8911,24700.0
2015-09-22 15:00:00,112.66,112.72,112.54,112.57,20039.0,85.8759,85.9216,85.7844,85.8072,20039.0
2015-09-22 15:05:00,112.58,112.63,112.49,112.53,17697.0,85.8149,85.853,85.7463,85.7768,17697.0
2015-09-22 15:10:00,112.52,112.63,112.43,112.62,27358.0,85.7691,85.853,85.7005,85.8454,27358.0
2015-09-22 15:15:00,112.61,112.7,112.59,112.66,33716.0,85.8377,85.9063,85.8225,85.8759,33716.0
2015-09-22 15:20:00,112.66,112.77,112.66,112.77,39068.0,85.8759,85.9597,85.8759,85.9597,39068.0
2015-09-22 15:25:00,112.76,113.03,112.75,113.02,34788.0,85.9521,86.1579,85.9445,86.1503,34788.0
2015-09-22 15:30:00,113.02,113.13,112.91,113.09,38328.0,86.1503,86.2341,86.0664,86.2036,38328.0
2015-09-22 15:35:00,113.08,113.3,113.04,113.3,49073.0,86.196,86.3637,86.1655,86.3637,49073.0
2015-09-22 15:40:00,113.3,113.36,113.2,113.31,51389.0,86.3637,86.4094,86.2875,86.3713,51389.0
2015-09-22 15:45:00,113.31,113.33,113.18,113.19,68691.0,86.3713,86.3866,86.2722,86.2798,68691.0
2015-09-22 15:50:00,113.19,113.24,113.05,113.17,70783.0,86.2798,86.318,86.1731,86.2646,70783.0
2015-09-22 15:55:00,113.18,113.38,113.16,113.26,149560.0,86.2722,86.4247,86.257,86.3332,149560.0
2015-09-23 09:30:00,113.3,113.76,112.52,112.58,41974.0,86.3637,86.7143,85.7691,85.8149,41974.0
2015-09-23 09:35:00,112.66,112.75,112.16,112.32,21859.0,85.8759,85.9445,85.4947,85.6167,21859.0
2015-09-23 09:40:00,112.39,112.8,112.21,112.76,80075.0,85.67,85.9826,85.5328,85.9521,80075.0
2015-09-23 09:45:00,112.72,112.84,112.66,112.76,30122.0,85.9216,86.0131,85.8759,85.9521,30122.0
2015-09-23 09:50:00,112.76,112.79,112.66,112.68,20366.0,85.9521,85.9749,85.8759,85.8911,20366.0
2015-09-23 09:55:00,112.66,112.79,112.66,112.66,10176.0,85.8759,85.9749,85.8759,85.8759,10176.0
2015-09-23 10:00:00,112.69,112.89,112.66,112.86,27171.0,85.8987,86.0512,85.8759,86.0283,27171.0
2015-09-23 10:05:00,112.86,112.96,112.76,112.8,13086.0,86.0283,86.1045,85.9521,85.9826,13086.0
2015-09-23 10:10:00,112.82,112.82,112.68,112.68,5102.0,85.9978,85.9978,85.8911,85.8911,5102.0
2015-09-23 10:15:00,112.67,112.83,112.56,112.83,20946.0,85.8835,86.0054,85.7996,86.0054,20946.0
2015-09-23 10:20:00,112.82,112.82,112.53,112.61,15278.0,85.9978,85.9978,85.7768,85.8377,15278.0
2015-09-23 10:25:00,112.61,112.68,112.5,112.61,6794.0,85.8377,85.8911,85.7539,85.8377,6794.0
2015-09-23 10:30:00,112.64,112.71,112.46,112.62,35092.0,85.8606,85.914,85.7234,85.8454,35092.0
2015-09-23 10:35:00,112.64,112.75,112.6,112.62,9338.0,85.8606,85.9445,85.8301,85.8454,9338.0
2015-09-23 10:40:00,112.56,112.68,112.53,112.57,6565.0,85.7996,85.8911,85.7768,85.8072,6565.0
2015-09-23 10:45:00,112.56,112.56,112.45,112.48,4012.0,85.7996,85.7996,85.7158,85.7386,4012.0
2015-09-23 10:50:00,112.53,112.69,112.53,112.59,7488.0,85.7768,85.8987,85.7768,85.8225,7488.0
2015-09-23 10:55:00,112.59,112.6,112.4,112.41,4936.0,85.8225,85.8301,85.6777,85.6853,4936.0
2015-09-23 11:00:00,112.39,112.54,112.38,112.54,21505.0,85.67,85.7844,85.6624,85.7844,21505.0
2015-09-23 11:05:00,112.5,112.52,112.34,112.38,10219.0,85.7539,85.7691,85.6319,85.6624,10219.0
2015-09-23 11:10:00,112.37,112.39,112.15,112.19,44968.0,85.6548,85.67,85.4871,85.5176,44968.0
2015-09-23 11:15:00,112.14,112.25,112.12,112.25,32070.0,85.4795,85.5633,85.4642,85.5633,32070.0
2015-09-23 11:20:00,112.19,112.19,112.0,112.0,11627.0,85.5176,85.5176,85.3728,85.3728,11627.0
2015-09-23 11:25:00,112.0,112.08,112.0,112.08,4956.0,85.3728,85.4337,85.3728,85.4337,4956.0
2015-09-23 11:30:00,112.06,112.12,111.95,111.97,24390.0,85.4185,85.4642,85.3347,85.3499,24390.0
2015-09-23 11:35:00,111.95,112.04,111.92,111.99,21744.0,85.3347,85.4033,85.3118,85.3651,21744.0
2015-09-23 11:40:00,111.97,111.98,111.78,111.88,42299.0,85.3499,85.3575,85.2051,85.2813,42299.0
2015-09-23 11:45:00,111.84,111.95,111.83,111.89,19926.0,85.2508,85.3347,85.2432,85.2889,19926.0
2015-09-23 11:50:00,111.84,111.9,111.78,111.85,31551.0,85.2508,85.2965,85.2051,85.2584,31551.0
2015-09-23 11:55:00,111.87,112.03,111.85,111.93,41869.0,85.2737,85.3956,85.2584,85.3194,41869.0
2015-09-23 12:00:00,111.94,111.98,111.88,111.92,66964.0,85.327,85.3575,85.2813,85.3118,66964.0
2015-09-23 12:05:00,111.91,112.01,111.91,112.0,31462.0,85.3042,85.3804,85.3042,85.3728,31462.0
2015-09-23 12:10:00,112.0,112.04,111.95,111.99,22089.0,85.3728,85.4033,85.3347,85.3651,22089.0
2015-09-23 12:15:00,111.98,112.02,111.92,112.02,13822.0,85.3575,85.388,85.3118,85.388,13822.0
2015-09-23 12:20:00,111.99,112.0,111.94,111.98,10474.0,85.3651,85.3728,85.327,85.3575,10474.0
2015-09-23 12:25:00,111.99,112.1,111.96,112.07,10784.0,85.3651,85.449,85.3423,85.4261,10784.0
2015-09-23 12:30:00,112.07,112.11,112.0,112.04,30554.0,85.4261,85.4566,85.3728,85.4033,30554.0
2015-09-23 12:35:00,112.04,112.05,111.97,111.97,12946.0,85.4033,85.4109,85.3499,85.3499,12946.0
2015-09-23 12:40:00,111.98,112.04,111.97,112.01,15781.0,85.3575,85.4033,85.3499,85.3804,15781.0
2015-09-23 12:45:00,112.0,112.02,111.96,111.97,22813.0,85.3728,85.388,85.3423,85.3499,22813.0
2015-09-23 12:50:00,111.95,112.07,111.93,112.01,14414.0,85.3347,85.4261,85.3194,85.3804,14414.0
2015-09-23 12:55:00,111.99,112.03,111.98,112.0,6441.0,85.3651,85.3956,85.3575,85.3728,6441.0
2015-09-23 13:00:00,112.0,112.05,111.98,112.01,3710.0,85.3728,85.4109,85.3575,85.3804,3710.0
2015-09-23 13:05:00,112.01,112.19,112.01,112.15,11968.0,85.3804,85.5176,85.3804,85.4871,11968.0
2015-09-23 13:10:00,112.14,112.18,112.13,112.17,11028.0,85.4795,85.51,85.4719,85.5023,11028.0
2015-09-23 13:15:00,112.17,112.2,112.13,112.16,6534.0,85.5023,85.5252,85.4719,85.4947,6534.0
2015-09-23 13:20:00,112.16,112.17,112.11,112.14,18580.0,85.4947,85.5023,85.4566,85.4795,18580.0
2015-09-23 13:25:00,112.13,112.15,112.06,112.09,11944.0,85.4719,85.4871,85.4185,85.4414,11944.0
2015-09-23 13:30:00,112.07,112.14,112.04,112.12,13302.0,85.4261,85.4795,85.4033,85.4642,13302.0
2015-09-23 13:35:00,112.12,112.16,112.11,112.13,13018.0,85.4642,85.4947,85.4566,85.4719,13018.0
2015-09-23 13:40:00,112.13,112.39,112.12,112.39,10732.0,85.4719,85.67,85.4642,85.67,10732.0
2015-09-23 13:45:00,112.42,112.53,112.4,112.46,7875.0,85.6929,85.7768,85.6777,85.7234,7875.0
2015-09-23 13:50:00,112.45,112.46,112.38,112.38,13823.0,85.7158,85.7234,85.6624,85.6624,13823.0
2015-09-23 13:55:00,112.36,112.38,112.25,112.29,7532.0,85.6472,85.6624,85.5633,85.5938,7532.0
2015-09-23 14:00:00,112.31,112.42,112.28,112.37,5013.0,85.6091,85.6929,85.5862,85.6548,5013.0
2015-09-23 14:05:00,112.41,112.57,112.38,112.5,8314.0,85.6853,85.8072,85.6624,85.7539,8314.0
2015-09-23 14:10:00,112.51,112.59,112.46,112.47,5109.0,85.7615,85.8225,85.7234,85.731,5109.0
2015-09-23 14:15:00,112.51,112.51,112.41,112.41,5200.0,85.7615,85.7615,85.6853,85.6853,5200.0
2015-09-23 14:20:00,112.4,112.41,112.3,112.37,4085.0,85.6777,85.6853,85.6014,85.6548,4085.0
2015-09-23 14:25:00,112.38,112.43,112.31,112.4,24917.0,85.6624,85.7005,85.6091,85.6777,24917.0
2015-09-23 14:30:00,112.4,112.48,112.39,112.46,9066.0,85.6777,85.7386,85.67,85.7234,9066.0
2015-09-23 14:35:00,112.48,112.48,112.33,112.41,15144.0,85.7386,85.7386,85.6243,85.6853,15144.0
2015-09-23 14:40:00,112.39,112.39,112.17,112.26,14452.0,85.67,85.67,85.5023,85.5709,14452.0
2015-09-23 14:45:00,112.26,112.26,112.14,112.19,8964.0,85.5709,85.5709,85.4795,85.5176,8964.0
2015-09-23 14:50:00,112.2,112.21,112.12,112.18,13363.0,85.5252,85.5328,85.4642,85.51,13363.0
2015-09-23 14:55:00,112.16,112.27,112.16,112.18,11517.0,85.4947,85.5786,85.4947,85.51,11517.0
2015-09-23 15:00:00,112.21,112.27,112.15,112.2,13348.0,85.5328,85.5786,85.4871,85.5252,13348.0
2015-09-23 15:05:00,112.2,112.22,112.12,112.18,11112.0,85.5252,85.5405,85.4642,85.51,11112.0
2015-09-23 15:10:00,112.18,112.21,112.12,112.12,26425.0,85.51,85.5328,85.4642,85.4642,26425.0
2015-09-23 15:15:00,112.14,112.19,112.09,112.17,21154.0,85.4795,85.5176,85.4414,85.5023,21154.0
2015-09-23 15:20:00,112.18,112.23,112.1,112.14,20295.0,85.51,85.5481,85.449,85.4795,20295.0
2015-09-23 15:25:00,112.12,112.23,112.1,112.22,20321.0,85.4642,85.5481,85.449,85.5405,20321.0
2015-09-23 15:30:00,112.23,112.28,112.14,112.21,23398.0,85.5481,85.5862,85.4795,85.5328,23398.0
2015-09-23 15:35:00,112.21,112.24,112.12,112.24,22537.0,85.5328,85.5557,85.4642,85.5557,22537.0
2015-09-23 15:40:00,112.24,112.29,112.19,112.24,17710.0,85.5557,85.5938,85.5176,85.5557,17710.0
2015-09-23 15:45:00,112.25,112.29,112.2,112.25,23917.0,85.5633,85.5938,85.5252,85.5633,23917.0
2015-09-23 15:50:00,112.26,112.31,112.19,112.23,36083.0,85.5709,85.6091,85.5176,85.5481,36083.0
2015-09-23 15:55:00,112.23,112.27,112.14,112.24,101443.0,85.5481,85.5786,85.4795,85.5557,101443.0
2015-09-24 09:30:00,109.89,110.21,109.64,109.7,144861.0,83.7644,84.0083,83.5738,83.6196,144861.0
2015-09-24 09:35:00,109.75,109.98,109.5,109.5,84763.0,83.6577,83.833,83.4671,83.4671,84763.0
2015-09-24 09:40:00,109.5,109.81,109.32,109.81,86653.0,83.4671,83.7034,83.3299,83.7034,86653.0
2015-09-24 09:45:00,109.8,109.82,109.15,109.22,44484.0,83.6958,83.711,83.2003,83.2537,44484.0
2015-09-24 09:50:00,109.21,109.24,108.77,109.02,56758.0,83.2461,83.2689,82.9107,83.1012,56758.0
2015-09-24 09:55:00,109.0,109.26,108.63,108.65,45685.0,83.086,83.2842,82.804,82.8192,45685.0
2015-09-24 10:00:00,108.7,109.22,108.66,108.79,38841.0,82.8573,83.2537,82.8268,82.9259,38841.0
2015-09-24 10:05:00,108.76,109.14,108.62,108.94,28524.0,82.9031,83.1927,82.7963,83.0403,28524.0
2015-09-24 10:10:00,108.97,109.11,108.62,108.63,24376.0,83.0631,83.1698,82.7963,82.804,24376.0
2015-09-24 10:15:00,108.63,108.85,108.6,108.84,34071.0,82.804,82.9717,82.7811,82.964,34071.0
2015-09-24 10:20:00,108.84,108.96,108.6,108.6,38602.0,82.964,83.0555,82.7811,82.7811,38602.0
2015-09-24 10:25:00,108.61,108.61,108.27,108.32,25347.0,82.7887,82.7887,82.5295,82.5677,25347.0
2015-09-24 10:30:00,108.31,108.91,108.29,108.71,17064.0,82.56,83.0174,82.5448,82.8649,17064.0
2015-09-24 10:35:00,108.69,108.89,108.54,108.87,36741.0,82.8497,83.0021,82.7354,82.9869,36741.0
2015-09-24 10:40:00,108.86,108.86,108.64,108.68,17865.0,82.9793,82.9793,82.8116,82.8421,17865.0
2015-09-24 10:45:00,108.7,108.76,108.6,108.66,14786.0,82.8573,82.9031,82.7811,82.8268,14786.0
2015-09-24 10:50:00,108.65,108.69,108.54,108.69,23665.0,82.8192,82.8497,82.7354,82.8497,23665.0
2015-09-24 10:55:00,108.69,108.85,108.65,108.71,26228.0,82.8497,82.9717,82.8192,82.8649,26228.0
2015-09-24 11:00:00,108.78,108.81,108.62,108.72,11793.0,82.9183,82.9412,82.7963,82.8726,11793.0
2015-09-24 11:05:00,108.74,109.06,108.7,109.04,23628.0,82.8878,83.1317,82.8573,83.1165,23628.0
2015-09-24 11:10:00,109.04,109.08,108.95,108.99,15039.0,83.1165,83.147,83.0479,83.0784,15039.0
2015-09-24 11:15:00,108.99,109.15,108.88,109.09,21313.0,83.0784,83.2003,82.9945,83.1546,21313.0
2015-09-24 11:20:00,109.14,109.15,109.02,109.04,16319.0,83.1927,83.2003,83.1012,83.1165,16319.0
2015-09-24 11:25:00,109.05,109.12,108.92,108.94,12886.0,83.1241,83.1775,83.025,83.0403,12886.0
2015-09-24 11:30:00,108.95,109.43,108.95,109.31,13440.0,83.0479,83.4138,83.0479,83.3223,13440.0
2015-09-24 11:35:00,109.36,109.52,109.31,109.5,10929.0,83.3604,83.4824,83.3223,83.4671,10929.0
2015-09-24 11:40:00,109.45,109.54,109.42,109.45,11011.0,83.429,83.4976,83.4061,83.429,11011.0
2015-09-24 11:45:00,109.46,109.56,109.29,109.32,14357.0,83.4366,83.5129,83.307,83.3299,14357.0
2015-09-24 11:50:00,109.29,109.38,109.25,109.3,9272.0,83.307,83.3757,83.2766,83.3147,9272.0
2015-09-24 11:55:00,109.31,109.72,109.31,109.68,7714.0,83.3223,83.6348,83.3223,83.6043,7714.0
2015-09-24 12:00:00,109.7,109.84,109.63,109.8,11136.0,83.6196,83.7263,83.5662,83.6958,11136.0
2015-09-24 12:05:00,109.8,109.9,109.67,109.7,8731.0,83.6958,83.772,83.5967,83.6196,8731.0
2015-09-24 12:10:00,109.71,109.86,109.71,109.8,10331.0,83.6272,83.7415,83.6272,83.6958,10331.0
2015-09-24 12:15:00,109.8,109.98,109.72,109.94,9215.0,83.6958,83.833,83.6348,83.8025,9215.0
2015-09-24 12:20:00,109.93,110.04,109.89,109.9,9487.0,83.7949,83.8787,83.7644,83.772,9487.0
2015-09-24 12:25:00,109.84,109.9,109.76,109.9,13410.0,83.7263,83.772,83.6653,83.772,13410.0
2015-09-24 12:30:00,109.91,110.15,109.9,110.15,9792.0,83.7796,83.9626,83.772,83.9626,9792.0
2015-09-24 12:35:00,110.1,110.11,109.9,109.91,11639.0,83.9245,83.9321,83.772,83.7796,11639.0
2015-09-24 12:40:00,109.91,110.02,109.89,109.89,9396.0,83.7796,83.8635,83.7644,83.7644,9396.0
2015-09-24 12:45:00,109.88,109.9,109.81,109.87,7705.0,83.7568,83.772,83.7034,83.7492,7705.0
2015-09-24 12:50:00,109.94,110.0,109.85,109.89,11563.0,83.8025,83.8482,83.7339,83.7644,11563.0
2015-09-24 12:55:00,109.9,109.92,109.78,109.78,7872.0,83.772,83.7873,83.6806,83.6806,7872.0
2015-09-24 13:00:00,109.82,109.85,109.7,109.71,7462.0,83.711,83.7339,83.6196,83.6272,7462.0
2015-09-24 13:05:00,109.77,109.87,109.72,109.84,12964.0,83.6729,83.7492,83.6348,83.7263,12964.0
2015-09-24 13:10:00,109.85,109.98,109.79,109.98,7005.0,83.7339,83.833,83.6882,83.833,7005.0
2015-09-24 13:15:00,109.97,110.04,109.81,109.83,12550.0,83.8254,83.8787,83.7034,83.7187,12550.0
2015-09-24 13:20:00,109.85,109.91,109.83,109.87,12500.0,83.7339,83.7796,83.7187,83.7492,12500.0
2015-09-24 13:25:00,109.88,109.89,109.76,109.83,11955.0,83.7568,83.7644,83.6653,83.7187,11955.0
2015-09-24 13:30:00,109.81,109.98,109.73,109.98,14919.0,83.7034,83.833,83.6424,83.833,14919.0
2015-09-24 13:35:00,109.98,110.07,109.95,110.01,9542.0,83.833,83.9016,83.8101,83.8559,9542.0
2015-09-24 13:40:00,110.01,110.24,109.97,110.21,9865.0,83.8559,84.0312,83.8254,84.0083,9865.0
2015-09-24 13:45:00,110.19,110.25,110.11,110.21,9938.0,83.9931,84.0388,83.9321,84.0083,9938.0
2015-09-24 13:50:00,110.21,110.3,110.18,110.19,16993.0,84.0083,84.0769,83.9855,83.9931,16993.0
2015-09-24 13:55:00,110.16,110.45,110.16,110.32,25030.0,83.9702,84.1913,83.9702,84.0922,25030.0
2015-09-24 14:00:00,110.33,110.42,110.24,110.37,11424.0,84.0998,84.1684,84.0312,84.1303,11424.0
2015-09-24 14:05:00,110.37,110.62,110.37,110.59,20654.0,84.1303,84.3208,84.1303,84.298,20654.0
2015-09-24 14:10:00,110.59,110.69,110.51,110.58,10423.0,84.298,84.3742,84.237,84.2904,10423.0
2015-09-24 14:15:00,110.61,111.03,110.59,110.93,46232.0,84.3132,84.6334,84.298,84.5571,46232.0
2015-09-24 14:20:00,110.94,111.18,110.9,111.16,24360.0,84.5648,84.7477,84.5343,84.7325,24360.0
2015-09-24 14:25:00,111.14,111.4,111.11,111.4,54545.0,84.7172,84.9154,84.6944,84.9154,54545.0
2015-09-24 14:30:00,111.41,111.43,111.11,111.11,28855.0,84.923,84.9383,84.6944,84.6944,28855.0
2015-09-24 14:35:00,111.11,111.26,111.11,111.25,18234.0,84.6944,84.8087,84.6944,84.8011,18234.0
2015-09-24 14:40:00,111.28,111.4,111.03,111.35,16729.0,84.8239,84.9154,84.6334,84.8773,16729.0
2015-09-24 14:45:00,111.34,111.72,111.29,111.66,26440.0,84.8697,85.1593,84.8316,85.1136,26440.0
2015-09-24 14:50:00,111.7,111.82,111.53,111.58,20374.0,85.1441,85.2356,85.0145,85.0526,20374.0
2015-09-24 14:55:00,111.63,111.94,111.62,111.64,18773.0,85.0907,85.327,85.0831,85.0984,18773.0
2015-09-24 15:00:00,111.69,111.69,111.35,111.37,14458.0,85.1365,85.1365,84.8773,84.8925,14458.0
2015-09-24 15:05:00,111.41,111.46,110.97,111.1,31148.0,84.923,84.9611,84.5876,84.6867,31148.0
2015-09-24 15:10:00,111.09,111.33,110.99,111.26,14135.0,84.6791,84.8621,84.6029,84.8087,14135.0
2015-09-24 15:15:00,111.27,111.47,111.26,111.41,25157.0,84.8163,84.9688,84.8087,84.923,25157.0
2015-09-24 15:20:00,111.42,111.6,111.37,111.37,16142.0,84.9307,85.0679,84.8925,84.8925,16142.0
2015-09-24 15:25:00,111.42,111.61,111.31,111.45,29199.0,84.9307,85.0755,84.8468,84.9535,29199.0
2015-09-24 15:30:00,111.45,111.55,111.32,111.36,16912.0,84.9535,85.0297,84.8544,84.8849,16912.0
2015-09-24 15:35:00,111.34,111.37,111.15,111.19,25326.0,84.8697,84.8925,84.7248,84.7553,25326.0
2015-09-24 15:40:00,111.18,111.52,111.17,111.33,27148.0,84.7477,85.0069,84.7401,84.8621,27148.0
2015-09-24 15:45:00,111.33,111.35,111.14,111.19,30084.0,84.8621,84.8773,84.7172,84.7553,30084.0
2015-09-24 15:50:00,111.16,111.18,110.95,111.0,40307.0,84.7325,84.7477,84.5724,84.6105,40307.0
2015-09-24 15:55:00,111.01,111.35,110.99,111.18,68187.0,84.6181,84.8773,84.6029,84.7477,68187.0
2015-09-25 09:30:00,111.1,111.65,110.75,111.18,76525.0,84.6867,85.106,84.4199,84.7477,76525.0
2015-09-25 09:35:00,111.28,111.45,110.99,111.21,58245.0,84.8239,84.9535,84.6029,84.7706,58245.0
2015-09-25 09:40:00,111.05,111.31,110.84,111.18,40245.0,84.6486,84.8468,84.4885,84.7477,40245.0
2015-09-25 09:45:00,111.18,111.55,111.1,111.46,21611.0,84.7477,85.0297,84.6867,84.9611,21611.0
2015-09-25 09:50:00,111.5,111.54,111.2,111.3,10540.0,84.9916,85.0221,84.763,84.8392,10540.0
2015-09-25 09:55:00,111.24,111.44,111.19,111.23,13982.0,84.7934,84.9459,84.7553,84.7858,13982.0
2015-09-25 10:00:00,111.23,111.34,111.03,111.09,27371.0,84.7858,84.8697,84.6334,84.6791,27371.0
2015-09-25 10:05:00,111.08,111.11,110.96,111.07,20875.0,84.6715,84.6944,84.58,84.6639,20875.0
2015-09-25 10:10:00,111.02,111.38,110.96,111.14,79632.0,84.6258,84.9002,84.58,84.7172,79632.0
2015-09-25 10:15:00,111.14,111.22,110.79,110.81,27620.0,84.7172,84.7782,84.4504,84.4657,27620.0
2015-09-25 10:20:00,110.82,111.08,110.73,110.79,36596.0,84.4733,84.6715,84.4047,84.4504,36596.0
2015-09-25 10:25:00,110.79,110.97,110.69,110.89,63662.0,84.4504,84.5876,84.3742,84.5267,63662.0
2015-09-25 10:30:00,110.88,110.89,110.58,110.68,45919.0,84.519,84.5267,84.2904,84.3666,45919.0
2015-09-25 10:35:00,110.68,110.77,110.58,110.76,20175.0,84.3666,84.4352,84.2904,84.4276,20175.0
2015-09-25 10:40:00,110.78,110.83,110.66,110.77,39437.0,84.4428,84.4809,84.3513,84.4352,39437.0
2015-09-25 10:45:00,110.75,110.83,110.65,110.74,17428.0,84.4199,84.4809,84.3437,84.4123,17428.0
2015-09-25 10:50:00,110.74,110.83,110.67,110.76,35066.0,84.4123,84.4809,84.359,84.4276,35066.0
2015-09-25 10:55:00,110.75,110.75,110.53,110.54,46421.0,84.4199,84.4199,84.2522,84.2599,46421.0
2015-09-25 11:00:00,110.53,110.67,110.41,110.57,113482.0,84.2522,84.359,84.1608,84.2827,113482.0
2015-09-25 11:05:00,110.57,110.57,110.32,110.32,30821.0,84.2827,84.2827,84.0922,84.0922,30821.0
2015-09-25 11:10:00,110.3,110.38,110.3,110.34,7447.0,84.0769,84.1379,84.0769,84.1074,7447.0
2015-09-25 11:15:00,110.31,110.31,110.25,110.27,17409.0,84.0845,84.0845,84.0388,84.0541,17409.0
2015-09-25 11:20:00,110.28,110.42,110.21,110.34,13512.0,84.0617,84.1684,84.0083,84.1074,13512.0
2015-09-25 11:25:00,110.34,110.35,110.29,110.34,12574.0,84.1074,84.115,84.0693,84.1074,12574.0
2015-09-25 11:30:00,110.32,110.42,110.26,110.3,19994.0,84.0922,84.1684,84.0464,84.0769,19994.0
2015-09-25 11:35:00,110.3,110.37,110.22,110.31,28539.0,84.0769,84.1303,84.0159,84.0845,28539.0
2015-09-25 11:40:00,110.33,110.4,110.32,110.34,12040.0,84.0998,84.1532,84.0922,84.1074,12040.0
2015-09-25 11:45:00,110.35,110.47,110.29,110.32,45492.0,84.115,84.2065,84.0693,84.0922,45492.0
2015-09-25 11:50:00,110.32,110.37,110.28,110.33,12937.0,84.0922,84.1303,84.0617,84.0998,12937.0
2015-09-25 11:55:00,110.33,110.35,110.13,110.15,26549.0,84.0998,84.115,83.9473,83.9626,26549.0
2015-09-25 12:00:00,110.12,110.15,110.0,110.08,19001.0,83.9397,83.9626,83.8482,83.9092,19001.0
2015-09-25 12:05:00,110.05,110.07,109.98,110.0,22033.0,83.8864,83.9016,83.833,83.8482,22033.0
2015-09-25 12:10:00,110.0,110.14,110.0,110.09,11443.0,83.8482,83.955,83.8482,83.9169,11443.0
2015-09-25 12:15:00,110.06,110.08,109.88,109.9,22800.0,83.894,83.9092,83.7568,83.772,22800.0
2015-09-25 12:20:00,109.92,110.18,109.9,110.18,39130.0,83.7873,83.9855,83.772,83.9855,39130.0
2015-09-25 12:25:00,110.18,110.33,110.14,110.29,19072.0,83.9855,84.0998,83.955,84.0693,19072.0
2015-09-25 12:30:00,110.27,110.37,110.19,110.23,17610.0,84.0541,84.1303,83.9931,84.0236,17610.0
2015-09-25 12:35:00,110.22,110.23,110.13,110.2,22374.0,84.0159,84.0236,83.9473,84.0007,22374.0
2015-09-25 12:40:00,110.19,110.42,110.19,110.4,18652.0,83.9931,84.1684,83.9931,84.1532,18652.0
2015-09-25 12:45:00,110.41,110.54,110.41,110.45,24111.0,84.1608,84.2599,84.1608,84.1913,24111.0
2015-09-25 12:50:00,110.45,110.62,110.43,110.57,25266.0,84.1913,84.3208,84.176,84.2827,25266.0
2015-09-25 12:55:00,110.62,110.7,110.56,110.58,16117.0,84.3208,84.3818,84.2751,84.2904,16117.0
2015-09-25 13:00:00,110.59,110.71,110.59,110.67,10802.0,84.298,84.3895,84.298,84.359,10802.0
2015-09-25 13:05:00,110.63,110.89,110.61,110.83,19328.0,84.3285,84.5267,84.3132,84.4809,19328.0
2015-09-25 13:10:00,110.82,111.03,110.81,110.9,25466.0,84.4733,84.6334,84.4657,84.5343,25466.0
2015-09-25 13:15:00,110.92,110.92,110.78,110.9,9696.0,84.5495,84.5495,84.4428,84.5343,9696.0
2015-09-25 13:20:00,110.91,110.91,110.79,110.81,7815.0,84.5419,84.5419,84.4504,84.4657,7815.0
2015-09-25 13:25:00,110.85,111.02,110.85,111.0,22940.0,84.4962,84.6258,84.4962,84.6105,22940.0
2015-09-25 13:30:00,111.02,111.05,110.93,111.05,11144.0,84.6258,84.6486,84.5571,84.6486,11144.0
2015-09-25 13:35:00,111.04,111.04,110.85,110.98,14314.0,84.641,84.641,84.4962,84.5953,14314.0
2015-09-25 13:40:00,110.99,111.01,110.89,110.91,23254.0,84.6029,84.6181,84.5267,84.5419,23254.0
2015-09-25 13:45:00,110.93,111.02,110.9,111.0,10187.0,84.5571,84.6258,84.5343,84.6105,10187.0
2015-09-25 13:50:00,111.03,111.06,110.96,110.97,9979.0,84.6334,84.6562,84.58,84.5876,9979.0
2015-09-25 13:55:00,110.97,111.02,110.94,110.99,13029.0,84.5876,84.6258,84.5648,84.6029,13029.0
2015-09-25 14:00:00,110.99,111.11,110.98,110.99,11789.0,84.6029,84.6944,84.5953,84.6029,11789.0
2015-09-25 14:05:00,110.99,111.06,110.94,110.95,13417.0,84.6029,84.6562,84.5648,84.5724,13417.0
2015-09-25 14:10:00,110.93,110.97,110.87,110.88,22822.0,84.5571,84.5876,84.5114,84.519,22822.0
2015-09-25 14:15:00,110.89,110.91,110.63,110.63,15880.0,84.5267,84.5419,84.3285,84.3285,15880.0
2015-09-25 14:20:00,110.62,110.65,110.43,110.48,8781.0,84.3208,84.3437,84.176,84.2141,8781.0
2015-09-25 14:25:00,110.47,110.5,110.3,110.35,13997.0,84.2065,84.2294,84.0769,84.115,13997.0
2015-09-25 14:30:00,110.35,110.39,110.2,110.34,15662.0,84.115,84.1455,84.0007,84.1074,15662.0
2015-09-25 14:35:00,110.38,110.43,110.28,110.31,15848.0,84.1379,84.176,84.0617,84.0845,15848.0
2015-09-25 14:40:00,110.25,110.28,110.03,110.03,16024.0,84.0388,84.0617,83.8711,83.8711,16024.0
2015-09-25 14:45:00,110.06,110.21,110.01,110.01,14445.0,83.894,84.0083,83.8559,83.8559,14445.0
2015-09-25 14:50:00,110.04,110.2,109.99,110.2,29078.0,83.8787,84.0007,83.8406,84.0007,29078.0
2015-09-25 14:55:00,110.19,110.28,110.11,110.27,12771.0,83.9931,84.0617,83.9321,84.0541,12771.0
2015-09-25 15:00:00,110.27,110.28,110.03,110.03,15379.0,84.0541,84.0617,83.8711,83.8711,15379.0
2015-09-25 15:05:00,110.05,110.16,109.91,109.93,16676.0,83.8864,83.9702,83.7796,83.7949,16676.0
2015-09-25 15:10:00,109.93,109.97,109.88,109.94,18243.0,83.7949,83.8254,83.7568,83.8025,18243.0
2015-09-25 15:15:00,109.94,110.08,109.94,110.08,19505.0,83.8025,83.9092,83.8025,83.9092,19505.0
2015-09-25 15:20:00,110.07,110.38,110.0,110.37,34085.0,83.9016,84.1379,83.8482,84.1303,34085.0
2015-09-25 15:25:00,110.38,110.67,110.36,110.55,35368.0,84.1379,84.359,84.1227,84.2675,35368.0
2015-09-25 15:30:00,110.49,110.68,110.43,110.49,28052.0,84.2218,84.3666,84.176,84.2218,28052.0
2015-09-25 15:35:00,110.52,110.57,110.37,110.45,34828.0,84.2446,84.2827,84.1303,84.1913,34828.0
2015-09-25 15:40:00,110.43,110.61,110.4,110.61,25127.0,84.176,84.3132,84.1532,84.3132,25127.0
2015-09-25 15:45:00,110.59,110.63,110.49,110.56,37129.0,84.298,84.3285,84.2218,84.2751,37129.0
2015-09-25 15:50:00,110.53,110.7,110.41,110.61,53229.0,84.2522,84.3818,84.1608,84.3132,53229.0
2015-09-25 15:55:00,110.61,110.7,110.46,110.54,92320.0,84.3132,84.3818,84.1989,84.2599,92320.0
2015-09-28 09:30:00,108.97,109.36,108.15,108.56,91767.0,83.0631,83.3604,82.4381,82.7506,91767.0
2015-09-28 09:35:00,108.42,109.19,108.39,109.06,45041.0,82.6439,83.2308,82.621,83.1317,45041.0
2015-09-28 09:40:00,109.06,109.18,108.4,108.45,41159.0,83.1317,83.2232,82.6286,82.6668,41159.0
2015-09-28 09:45:00,108.37,108.51,107.93,108.0,42276.0,82.6058,82.7125,82.2704,82.3237,42276.0
2015-09-28 09:50:00,107.97,108.27,107.94,108.02,18476.0,82.3009,82.5295,82.278,82.339,18476.0
2015-09-28 09:55:00,108.04,108.14,108.0,108.03,29914.0,82.3542,82.4305,82.3237,82.3466,29914.0
2015-09-28 10:00:00,108.02,108.11,107.78,107.78,64088.0,82.339,82.4076,82.156,82.156,64088.0
2015-09-28 10:05:00,107.82,107.94,107.76,107.8,21200.0,82.1865,82.278,82.1408,82.1713,21200.0
2015-09-28 10:10:00,107.81,107.93,107.7,107.71,14270.0,82.1789,82.2704,82.0951,82.1027,14270.0
2015-09-28 10:15:00,107.69,107.75,107.24,107.34,56265.0,82.0874,82.1332,81.7444,81.8206,56265.0
2015-09-28 10:20:00,107.33,107.75,107.25,107.67,25702.0,81.813,82.1332,81.752,82.0722,25702.0
2015-09-28 10:25:00,107.64,107.7,107.46,107.59,16936.0,82.0493,82.0951,81.9121,82.0112,16936.0
2015-09-28 10:30:00,107.58,107.8,107.58,107.63,25254.0,82.0036,82.1713,82.0036,82.0417,25254.0
2015-09-28 10:35:00,107.63,107.76,107.55,107.75,29082.0,82.0417,82.1408,81.9807,82.1332,29082.0
2015-09-28 10:40:00,107.79,107.99,107.76,107.9,19497.0,82.1637,82.3161,82.1408,82.2475,19497.0
2015-09-28 10:45:00,107.93,107.96,107.56,107.72,13775.0,82.2704,82.2932,81.9883,82.1103,13775.0
2015-09-28 10:50:00,107.7,107.7,107.47,107.51,23861.0,82.0951,82.0951,81.9197,81.9502,23861.0
2015-09-28 10:55:00,107.52,107.62,107.45,107.54,13954.0,81.9579,82.0341,81.9045,81.9731,13954.0
2015-09-28 11:00:00,107.55,107.57,107.48,107.49,13256.0,81.9807,81.996,81.9274,81.935,13256.0
2015-09-28 11:05:00,107.51,107.6,107.51,107.58,22552.0,81.9502,82.0188,81.9502,82.0036,22552.0
2015-09-28 11:10:00,107.53,107.81,107.53,107.81,17466.0,81.9655,82.1789,81.9655,82.1789,17466.0
2015-09-28 11:15:00,107.81,107.93,107.74,107.75,8038.0,82.1789,82.2704,82.1255,82.1332,8038.0
2015-09-28 11:20:00,107.75,107.93,107.75,107.83,20500.0,82.1332,82.2704,82.1332,82.1942,20500.0
2015-09-28 11:25:00,107.81,107.84,107.45,107.53,10940.0,82.1789,82.2018,81.9045,81.9655,10940.0
2015-09-28 11:30:00,107.51,107.59,107.42,107.45,8151.0,81.9502,82.0112,81.8816,81.9045,8151.0
2015-09-28 11:35:00,107.47,107.55,107.45,107.52,5700.0,81.9197,81.9807,81.9045,81.9579,5700.0
2015-09-28 11:40:00,107.5,107.52,107.41,107.44,14688.0,81.9426,81.9579,81.874,81.8969,14688.0
2015-09-28 11:45:00,107.4,107.4,107.25,107.3,20376.0,81.8664,81.8664,81.752,81.7902,20376.0
2015-09-28 11:50:00,107.32,107.38,107.2,107.38,21482.0,81.8054,81.8511,81.7139,81.8511,21482.0
2015-09-28 11:55:00,107.37,107.4,107.25,107.27,34301.0,81.8435,81.8664,81.752,81.7673,34301.0
2015-09-28 12:00:00,107.27,107.3,107.15,107.28,14428.0,81.7673,81.7902,81.6758,81.7749,14428.0
2015-09-28 12:05:00,107.29,107.31,107.16,107.29,18570.0,81.7825,81.7978,81.6834,81.7825,18570.0
2015-09-28 12:10:00,107.29,107.36,107.23,107.34,24080.0,81.7825,81.8359,81.7368,81.8206,24080.0
2015-09-28 12:15:00,107.35,107.4,107.32,107.4,15313.0,81.8283,81.8664,81.8054,81.8664,15313.0
2015-09-28 12:20:00,107.4,107.43,107.3,107.42,14242.0,81.8664,81.8892,81.7902,81.8816,14242.0
2015-09-28 12:25:00,107.42,107.47,107.39,107.42,13224.0,81.8816,81.9197,81.8588,81.8816,13224.0
2015-09-28 12:30:00,107.38,107.41,107.25,107.3,14249.0,81.8511,81.874,81.752,81.7902,14249.0
2015-09-28 12:35:00,107.31,107.41,107.27,107.39,15309.0,81.7978,81.874,81.7673,81.8588,15309.0
2015-09-28 12:40:00,107.36,107.41,107.23,107.23,12615.0,81.8359,81.874,81.7368,81.7368,12615.0
2015-09-28 12:45:00,107.22,107.3,107.18,107.26,13561.0,81.7292,81.7902,81.6987,81.7597,13561.0
2015-09-28 12:50:00,107.25,107.27,107.14,107.18,15362.0,81.752,81.7673,81.6682,81.6987,15362.0
2015-09-28 12:55:00,107.15,107.42,107.14,107.37,12088.0,81.6758,81.8816,81.6682,81.8435,12088.0
2015-09-28 13:00:00,107.37,107.45,107.35,107.41,9622.0,81.8435,81.9045,81.8283,81.874,9622.0
2015-09-28 13:05:00,107.42,107.47,107.34,107.39,17042.0,81.8816,81.9197,81.8206,81.8588,17042.0
2015-09-28 13:10:00,107.4,107.4,107.26,107.29,13015.0,81.8664,81.8664,81.7597,81.7825,13015.0
2015-09-28 13:15:00,107.28,107.33,107.14,107.25,12109.0,81.7749,81.813,81.6682,81.752,12109.0
2015-09-28 13:20:00,107.22,107.25,107.14,107.15,9704.0,81.7292,81.752,81.6682,81.6758,9704.0
2015-09-28 13:25:00,107.17,107.21,107.11,107.17,11937.0,81.6911,81.7216,81.6453,81.6911,11937.0
2015-09-28 13:30:00,107.17,107.37,107.15,107.32,15474.0,81.6911,81.8435,81.6758,81.8054,15474.0
2015-09-28 13:35:00,107.33,107.39,107.29,107.34,14635.0,81.813,81.8588,81.7825,81.8206,14635.0
2015-09-28 13:40:00,107.32,107.38,107.21,107.3,63151.0,81.8054,81.8511,81.7216,81.7902,63151.0
2015-09-28 13:45:00,107.3,107.42,107.29,107.35,18516.0,81.7902,81.8816,81.7825,81.8283,18516.0
2015-09-28 13:50:00,107.32,107.41,107.23,107.3,16527.0,81.8054,81.874,81.7368,81.7902,16527.0
2015-09-28 13:55:00,107.32,107.33,107.2,107.31,13933.0,81.8054,81.813,81.7139,81.7978,13933.0
2015-09-28 14:00:00,107.28,107.28,107.17,107.18,16128.0,81.7749,81.7749,81.6911,81.6987,16128.0
2015-09-28 14:05:00,107.15,107.16,107.01,107.14,23558.0,81.6758,81.6834,81.5691,81.6682,23558.0
2015-09-28 14:10:00,107.1,107.13,107.02,107.09,29603.0,81.6377,81.6606,81.5767,81.6301,29603.0
2015-09-28 14:15:00,107.08,107.16,106.98,107.14,25228.0,81.6225,81.6834,81.5462,81.6682,25228.0
2015-09-28 14:20:00,107.12,107.16,107.02,107.16,14490.0,81.6529,81.6834,81.5767,81.6834,14490.0
2015-09-28 14:25:00,107.13,107.22,107.08,107.17,18604.0,81.6606,81.7292,81.6225,81.6911,18604.0
2015-09-28 14:30:00,107.17,107.21,107.11,107.18,17422.0,81.6911,81.7216,81.6453,81.6987,17422.0
2015-09-28 14:35:00,107.2,107.43,107.2,107.42,20464.0,81.7139,81.8892,81.7139,81.8816,20464.0
2015-09-28 14:40:00,107.45,107.45,107.28,107.41,8609.0,81.9045,81.9045,81.7749,81.874,8609.0
2015-09-28 14:45:00,107.46,107.46,107.26,107.27,15198.0,81.9121,81.9121,81.7597,81.7673,15198.0
2015-09-28 14:50:00,107.25,107.29,107.03,107.09,19831.0,81.752,81.7825,81.5843,81.6301,19831.0
2015-09-28 14:55:00,107.11,107.13,106.96,107.03,35144.0,81.6453,81.6606,81.531,81.5843,35144.0
2015-09-28 15:00:00,107.01,107.01,106.9,106.98,13678.0,81.5691,81.5691,81.4853,81.5462,13678.0
2015-09-28 15:05:00,106.97,106.97,106.74,106.77,23383.0,81.5386,81.5386,81.3633,81.3862,23383.0
2015-09-28 15:10:00,106.74,106.9,106.71,106.83,19147.0,81.3633,81.4853,81.3404,81.4319,19147.0
2015-09-28 15:15:00,106.83,107.05,106.79,107.05,22164.0,81.4319,81.5996,81.4014,81.5996,22164.0
2015-09-28 15:20:00,107.05,107.09,106.8,106.88,17957.0,81.5996,81.6301,81.409,81.47,17957.0
2015-09-28 15:25:00,106.88,106.99,106.85,106.86,20866.0,81.47,81.5539,81.4471,81.4548,20866.0
2015-09-28 15:30:00,106.86,107.0,106.83,106.98,35244.0,81.4548,81.5615,81.4319,81.5462,35244.0
2015-09-28 15:35:00,106.98,107.18,106.95,107.05,42265.0,81.5462,81.6987,81.5234,81.5996,42265.0
2015-09-28 15:40:00,107.05,107.2,107.03,107.07,37457.0,81.5996,81.7139,81.5843,81.6148,37457.0
2015-09-28 15:45:00,107.07,107.2,107.04,107.19,35269.0,81.6148,81.7139,81.592,81.7063,35269.0
2015-09-28 15:50:00,107.17,107.24,107.03,107.11,47183.0,81.6911,81.7444,81.5843,81.6453,47183.0
2015-09-28 15:55:00,107.1,107.11,106.81,106.87,87696.0,81.6377,81.6453,81.4167,81.4624,87696.0
2015-09-29 09:30:00,106.95,107.21,106.84,107.09,50931.0,81.5234,81.7216,81.4395,81.6301,50931.0
2015-09-29 09:35:00,107.06,107.89,107.04,107.64,26246.0,81.6072,82.2399,81.592,82.0493,26246.0
2015-09-29 09:40:00,107.72,107.93,107.66,107.68,43211.0,82.1103,82.2704,82.0646,82.0798,43211.0
2015-09-29 09:45:00,107.77,108.2,107.66,108.11,35333.0,82.1484,82.4762,82.0646,82.4076,35333.0
2015-09-29 09:50:00,108.12,108.18,107.92,107.98,17243.0,82.4152,82.4609,82.2628,82.3085,17243.0
2015-09-29 09:55:00,107.91,108.72,107.91,108.59,32084.0,82.2551,82.8726,82.2551,82.7735,32084.0
2015-09-29 10:00:00,108.62,108.85,108.57,108.65,40334.0,82.7963,82.9717,82.7582,82.8192,40334.0
2015-09-29 10:05:00,108.69,108.89,108.39,108.47,32159.0,82.8497,83.0021,82.621,82.682,32159.0
2015-09-29 10:10:00,108.45,109.0,108.45,108.98,27658.0,82.6668,83.086,82.6668,83.0707,27658.0
2015-09-29 10:15:00,108.95,109.28,108.92,109.13,25735.0,83.0479,83.2994,83.025,83.1851,25735.0
2015-09-29 10:20:00,109.09,109.62,109.09,109.55,45339.0,83.1546,83.5586,83.1546,83.5052,45339.0
2015-09-29 10:25:00,109.58,109.81,109.52,109.62,27031.0,83.5281,83.7034,83.4824,83.5586,27031.0
2015-09-29 10:30:00,109.67,109.84,109.52,109.75,23357.0,83.5967,83.7263,83.4824,83.6577,23357.0
2015-09-29 10:35:00,109.74,109.76,109.58,109.65,13710.0,83.6501,83.6653,83.5281,83.5815,13710.0
2015-09-29 10:40:00,109.68,109.72,109.38,109.48,20289.0,83.6043,83.6348,83.3757,83.4519,20289.0
2015-09-29 10:45:00,109.45,109.64,109.13,109.13,35914.0,83.429,83.5738,83.1851,83.1851,35914.0
2015-09-29 10:50:00,109.1,109.26,109.02,109.18,19912.0,83.1622,83.2842,83.1012,83.2232,19912.0
2015-09-29 10:55:00,109.22,109.32,109.1,109.17,10260.0,83.2537,83.3299,83.1622,83.2156,10260.0
2015-09-29 11:00:00,109.21,109.44,109.14,109.35,16536.0,83.2461,83.4214,83.1927,83.3528,16536.0
2015-09-29 11:05:00,109.35,109.41,109.05,109.09,39635.0,83.3528,83.3985,83.1241,83.1546,39635.0
2015-09-29 11:10:00,109.08,109.13,108.92,108.92,36796.0,83.147,83.1851,83.025,83.025,36796.0
2015-09-29 11:15:00,108.92,108.92,108.48,108.57,27246.0,83.025,83.025,82.6896,82.7582,27246.0
2015-09-29 11:20:00,108.55,108.58,108.42,108.55,56383.0,82.743,82.7658,82.6439,82.743,56383.0
2015-09-29 11:25:00,108.57,108.77,108.52,108.59,55443.0,82.7582,82.9107,82.7201,82.7735,55443.0
2015-09-29 11:30:00,108.63,108.64,108.47,108.48,10041.0,82.804,82.8116,82.682,82.6896,10041.0
2015-09-29 11:35:00,108.49,108.68,108.36,108.59,12021.0,82.6972,82.8421,82.5981,82.7735,12021.0
2015-09-29 11:40:00,108.57,108.72,108.31,108.31,19595.0,82.7582,82.8726,82.56,82.56,19595.0
2015-09-29 11:45:00,108.28,108.41,108.28,108.31,13972.0,82.5372,82.6363,82.5372,82.56,13972.0
2015-09-29 11:50:00,108.31,108.44,108.25,108.36,9874.0,82.56,82.6591,82.5143,82.5981,9874.0
2015-09-29 11:55:00,108.33,108.33,108.13,108.13,11497.0,82.5753,82.5753,82.4228,82.4228,11497.0
2015-09-29 12:00:00,108.12,108.26,108.1,108.14,9709.0,82.4152,82.5219,82.4,82.4305,9709.0
2015-09-29 12:05:00,108.2,108.26,108.11,108.13,5003.0,82.4762,82.5219,82.4076,82.4228,5003.0
2015-09-29 12:10:00,108.1,108.1,107.92,107.95,12358.0,82.4,82.4,82.2628,82.2856,12358.0
2015-09-29 12:15:00,107.98,108.2,107.97,108.09,5810.0,82.3085,82.4762,82.3009,82.3923,5810.0
2015-09-29 12:20:00,108.07,108.16,107.99,108.07,5162.0,82.3771,82.4457,82.3161,82.3771,5162.0
2015-09-29 12:25:00,108.1,108.15,107.9,108.01,38660.0,82.4,82.4381,82.2475,82.3314,38660.0
2015-09-29 12:30:00,108.03,108.03,107.9,108.0,16641.0,82.3466,82.3466,82.2475,82.3237,16641.0
2015-09-29 12:35:00,107.98,107.98,107.82,107.88,9285.0,82.3085,82.3085,82.1865,82.2323,9285.0
2015-09-29 12:40:00,107.84,107.9,107.78,107.9,5022.0,82.2018,82.2475,82.156,82.2475,5022.0
2015-09-29 12:45:00,107.92,107.92,107.74,107.89,14250.0,82.2628,82.2628,82.1255,82.2399,14250.0
2015-09-29 12:50:00,107.89,107.89,107.73,107.83,6128.0,82.2399,82.2399,82.1179,82.1942,6128.0
2015-09-29 12:55:00,107.77,107.8,107.64,107.67,8087.0,82.1484,82.1713,82.0493,82.0722,8087.0
2015-09-29 13:00:00,107.67,107.92,107.67,107.71,24941.0,82.0722,82.2628,82.0722,82.1027,24941.0
2015-09-29 13:05:00,107.69,107.81,107.65,107.8,7931.0,82.0874,82.1789,82.0569,82.1713,7931.0
2015-09-29 13:10:00,107.78,107.9,107.76,107.85,8471.0,82.156,82.2475,82.1408,82.2094,8471.0
2015-09-29 13:15:00,107.83,107.88,107.72,107.86,16957.0,82.1942,82.2323,82.1103,82.217,16957.0
2015-09-29 13:20:00,107.84,107.92,107.77,107.77,11398.0,82.2018,82.2628,82.1484,82.1484,11398.0
2015-09-29 13:25:00,107.84,108.0,107.83,107.97,9037.0,82.2018,82.3237,82.1942,82.3009,9037.0
2015-09-29 13:30:00,108.0,108.21,108.0,108.15,7431.0,82.3237,82.4838,82.3237,82.4381,7431.0
2015-09-29 13:35:00,108.19,108.3,108.07,108.25,9032.0,82.4686,82.5524,82.3771,82.5143,9032.0
2015-09-29 13:40:00,108.23,108.38,108.23,108.28,20089.0,82.4991,82.6134,82.4991,82.5372,20089.0
2015-09-29 13:45:00,108.28,108.28,108.15,108.18,7980.0,82.5372,82.5372,82.4381,82.4609,7980.0
2015-09-29 13:50:00,108.16,108.16,108.03,108.09,23489.0,82.4457,82.4457,82.3466,82.3923,23489.0
2015-09-29 13:55:00,108.13,108.23,108.1,108.19,12444.0,82.4228,82.4991,82.4,82.4686,12444.0
2015-09-29 14:00:00,108.2,108.21,108.02,108.13,14920.0,82.4762,82.4838,82.339,82.4228,14920.0
2015-09-29 14:05:00,108.12,108.12,108.02,108.12,7403.0,82.4152,82.4152,82.339,82.4152,7403.0
2015-09-29 14:10:00,108.14,108.15,108.06,108.1,8466.0,82.4305,82.4381,82.3695,82.4,8466.0
2015-09-29 14:15:00,108.09,108.28,108.01,108.25,6639.0,82.3923,82.5372,82.3314,82.5143,6639.0
2015-09-29 14:20:00,108.24,108.25,108.07,108.07,9145.0,82.5067,82.5143,82.3771,82.3771,9145.0
2015-09-29 14:25:00,108.1,108.4,108.1,108.33,13995.0,82.4,82.6286,82.4,82.5753,13995.0
2015-09-29 14:30:00,108.32,108.35,108.23,108.23,9009.0,82.5677,82.5905,82.4991,82.4991,9009.0
2015-09-29 14:35:00,108.24,108.25,108.12,108.21,7569.0,82.5067,82.5143,82.4152,82.4838,7569.0
2015-09-29 14:40:00,108.19,108.19,108.0,108.03,15430.0,82.4686,82.4686,82.3237,82.3466,15430.0
2015-09-29 14:45:00,108.01,108.03,107.75,107.78,19552.0,82.3314,82.3466,82.1332,82.156,19552.0
2015-09-29 14:50:00,107.75,107.87,107.74,107.86,17253.0,82.1332,82.2246,82.1255,82.217,17253.0
2015-09-29 14:55:00,107.85,107.94,107.75,107.77,11161.0,82.2094,82.278,82.1332,82.1484,11161.0
2015-09-29 15:00:00,107.77,107.83,107.63,107.79,19728.0,82.1484,82.1942,82.0417,82.1637,19728.0
2015-09-29 15:05:00,107.77,107.9,107.72,107.83,17278.0,82.1484,82.2475,82.1103,82.1942,17278.0
2015-09-29 15:10:00,107.83,107.91,107.77,107.83,16713.0,82.1942,82.2551,82.1484,82.1942,16713.0
2015-09-29 15:15:00,107.81,107.88,107.66,107.72,19975.0,82.1789,82.2323,82.0646,82.1103,19975.0
2015-09-29 15:20:00,107.71,107.74,107.45,107.54,26777.0,82.1027,82.1255,81.9045,81.9731,26777.0
2015-09-29 15:25:00,107.53,107.67,107.49,107.62,20656.0,81.9655,82.0722,81.935,82.0341,20656.0
2015-09-29 15:30:00,107.63,107.88,107.62,107.77,29294.0,82.0417,82.2323,82.0341,82.1484,29294.0
2015-09-29 15:35:00,107.74,108.04,107.72,107.77,29719.0,82.1255,82.3542,82.1103,82.1484,29719.0
2015-09-29 15:40:00,107.75,107.83,107.65,107.78,26091.0,82.1332,82.1942,82.0569,82.156,26091.0
2015-09-29 15:45:00,107.78,108.03,107.66,108.03,39056.0,82.156,82.3466,82.0646,82.3466,39056.0
2015-09-29 15:50:00,108.02,108.11,107.9,108.05,54790.0,82.339,82.4076,82.2475,82.3618,54790.0
2015-09-29 15:55:00,108.06,108.26,108.03,108.1,110393.0,82.3695,82.5219,82.3466,82.4,110393.0
2015-09-30 09:30:00,109.02,109.38,108.72,109.13,38467.0,83.1012,83.3757,82.8726,83.1851,38467.0
2015-09-30 09:35:00,109.12,109.24,108.84,109.17,34617.0,83.1775,83.2689,82.964,83.2156,34617.0
2015-09-30 09:40:00,109.2,109.21,108.51,108.54,23449.0,83.2384,83.2461,82.7125,82.7354,23449.0
2015-09-30 09:45:00,108.61,108.91,108.36,108.67,34698.0,82.7887,83.0174,82.5981,82.8344,34698.0
2015-09-30 09:50:00,108.68,108.7,108.45,108.55,9936.0,82.8421,82.8573,82.6668,82.743,9936.0
2015-09-30 09:55:00,108.54,108.69,108.5,108.56,13915.0,82.7354,82.8497,82.7049,82.7506,13915.0
2015-09-30 10:00:00,108.52,108.67,108.32,108.4,23723.0,82.7201,82.8344,82.5677,82.6286,23723.0
2015-09-30 10:05:00,108.42,108.64,108.26,108.59,22659.0,82.6439,82.8116,82.5219,82.7735,22659.0
2015-09-30 10:10:00,108.57,108.57,108.21,108.29,23403.0,82.7582,82.7582,82.4838,82.5448,23403.0
2015-09-30 10:15:00,108.29,108.35,108.14,108.18,14530.0,82.5448,82.5905,82.4305,82.4609,14530.0
2015-09-30 10:20:00,108.21,108.49,108.2,108.34,26343.0,82.4838,82.6972,82.4762,82.5829,26343.0
2015-09-30 10:25:00,108.36,108.58,108.34,108.48,13310.0,82.5981,82.7658,82.5829,82.6896,13310.0
2015-09-30 10:30:00,108.45,108.45,107.92,108.03,21851.0,82.6668,82.6668,82.2628,82.3466,21851.0
2015-09-30 10:35:00,108.03,108.07,107.87,107.98,28076.0,82.3466,82.3771,82.2246,82.3085,28076.0
2015-09-30 10:40:00,107.98,108.1,107.92,108.0,25163.0,82.3085,82.4,82.2628,82.3237,25163.0
2015-09-30 10:45:00,108.01,108.11,107.94,108.06,13611.0,82.3314,82.4076,82.278,82.3695,13611.0
2015-09-30 10:50:00,108.07,108.28,108.02,108.19,58023.0,82.3771,82.5372,82.339,82.4686,58023.0
2015-09-30 10:55:00,108.2,108.25,107.91,108.11,37318.0,82.4762,82.5143,82.2551,82.4076,37318.0
2015-09-30 11:00:00,108.15,108.15,107.91,107.94,30024.0,82.4381,82.4381,82.2551,82.278,30024.0
2015-09-30 11:05:00,107.95,108.0,107.85,107.86,14981.0,82.2856,82.3237,82.2094,82.217,14981.0
2015-09-30 11:10:00,107.86,107.92,107.82,107.83,15073.0,82.217,82.2628,82.1865,82.1942,15073.0
2015-09-30 11:15:00,107.84,107.94,107.75,107.8,19549.0,82.2018,82.278,82.1332,82.1713,19549.0
2015-09-30 11:20:00,107.78,107.8,107.47,107.49,30973.0,82.156,82.1713,81.9197,81.935,30973.0
2015-09-30 11:25:00,107.51,107.72,107.5,107.69,12955.0,81.9502,82.1103,81.9426,82.0874,12955.0
2015-09-30 11:30:00,107.66,107.68,107.52,107.54,13526.0,82.0646,82.0798,81.9579,81.9731,13526.0
2015-09-30 11:35:00,107.54,107.54,107.08,107.1,31134.0,81.9731,81.9731,81.6225,81.6377,31134.0
2015-09-30 11:40:00,107.13,107.25,106.85,106.9,28108.0,81.6606,81.752,81.4471,81.4853,28108.0
2015-09-30 11:45:00,106.86,107.17,106.86,107.11,33254.0,81.4548,81.6911,81.4548,81.6453,33254.0
2015-09-30 11:50:00,107.14,107.24,107.13,107.22,22863.0,81.6682,81.7444,81.6606,81.7292,22863.0
2015-09-30 11:55:00,107.27,107.34,107.2,107.32,22814.0,81.7673,81.8206,81.7139,81.8054,22814.0
2015-09-30 12:00:00,107.34,107.45,107.27,107.37,14614.0,81.8206,81.9045,81.7673,81.8435,14614.0
2015-09-30 12:05:00,107.35,107.35,107.03,107.1,15731.0,81.8283,81.8283,81.5843,81.6377,15731.0
2015-09-30 12:10:00,107.05,107.21,107.02,107.1,13953.0,81.5996,81.7216,81.5767,81.6377,13953.0
2015-09-30 12:15:00,107.07,107.12,106.94,107.03,7839.0,81.6148,81.6529,81.5157,81.5843,7839.0
2015-09-30 12:20:00,107.01,107.04,106.9,106.97,7871.0,81.5691,81.592,81.4853,81.5386,7871.0
2015-09-30 12:25:00,106.97,107.29,106.96,107.21,19588.0,81.5386,81.7825,81.531,81.7216,19588.0
2015-09-30 12:30:00,107.19,107.3,107.1,107.1,5916.0,81.7063,81.7902,81.6377,81.6377,5916.0
2015-09-30 12:35:00,107.09,107.14,106.98,107.07,9018.0,81.6301,81.6682,81.5462,81.6148,9018.0
2015-09-30 12:40:00,107.04,107.09,107.01,107.05,4806.0,81.592,81.6301,81.5691,81.5996,4806.0
2015-09-30 12:45:00,107.04,107.04,106.7,106.77,35051.0,81.592,81.592,81.3328,81.3862,35051.0
2015-09-30 12:50:00,106.77,106.81,106.72,106.76,10765.0,81.3862,81.4167,81.348,81.3785,10765.0
2015-09-30 12:55:00,106.76,106.77,106.71,106.77,8998.0,81.3785,81.3862,81.3404,81.3862,8998.0
2015-09-30 13:00:00,106.77,106.84,106.73,106.83,31584.0,81.3862,81.4395,81.3557,81.4319,31584.0
2015-09-30 13:05:00,106.84,106.98,106.84,106.97,10229.0,81.4395,81.5462,81.4395,81.5386,10229.0
2015-09-30 13:10:00,106.97,107.08,106.97,107.05,9047.0,81.5386,81.6225,81.5386,81.5996,9047.0
2015-09-30 13:15:00,107.02,107.19,106.89,107.19,10240.0,81.5767,81.7063,81.4776,81.7063,10240.0
2015-09-30 13:20:00,107.17,107.17,106.92,106.98,8980.0,81.6911,81.6911,81.5005,81.5462,8980.0
2015-09-30 13:25:00,106.96,107.07,106.93,107.07,7355.0,81.531,81.6148,81.5081,81.6148,7355.0
2015-09-30 13:30:00,107.07,107.1,106.99,107.03,9556.0,81.6148,81.6377,81.5539,81.5843,9556.0
2015-09-30 13:35:00,107.03,107.04,106.93,106.97,16935.0,81.5843,81.592,81.5081,81.5386,16935.0
2015-09-30 13:40:00,107.01,107.24,107.01,107.24,13812.0,81.5691,81.7444,81.5691,81.7444,13812.0
2015-09-30 13:45:00,107.23,107.25,107.13,107.13,7238.0,81.7368,81.752,81.6606,81.6606,7238.0
2015-09-30 13:50:00,107.16,107.46,107.14,107.44,29300.0,81.6834,81.9121,81.6682,81.8969,29300.0
2015-09-30 13:55:00,107.44,107.53,107.31,107.37,14750.0,81.8969,81.9655,81.7978,81.8435,14750.0
2015-09-30 14:00:00,107.39,107.48,107.33,107.41,14432.0,81.8588,81.9274,81.813,81.874,14432.0
2015-09-30 14:05:00,107.41,107.5,107.32,107.4,20739.0,81.874,81.9426,81.8054,81.8664,20739.0
2015-09-30 14:10:00,107.41,107.65,107.41,107.59,11202.0,81.874,82.0569,81.874,82.0112,11202.0
2015-09-30 14:15:00,107.59,107.75,107.57,107.75,11569.0,82.0112,82.1332,81.996,82.1332,11569.0
2015-09-30 14:20:00,107.76,107.88,107.75,107.84,11060.0,82.1408,82.2323,82.1332,82.2018,11060.0
2015-09-30 14:25:00,107.83,107.96,107.8,107.96,20868.0,82.1942,82.2932,82.1713,82.2932,20868.0
2015-09-30 14:30:00,107.96,108.03,107.73,107.73,14826.0,82.2932,82.3466,82.1179,82.1179,14826.0
2015-09-30 14:35:00,107.73,107.8,107.69,107.69,10027.0,82.1179,82.1713,82.0874,82.0874,10027.0
2015-09-30 14:40:00,107.68,107.74,107.62,107.62,12952.0,82.0798,82.1255,82.0341,82.0341,12952.0
2015-09-30 14:45:00,107.64,107.73,107.55,107.73,15623.0,82.0493,82.1179,81.9807,82.1179,15623.0
2015-09-30 14:50:00,107.75,107.88,107.71,107.82,31261.0,82.1332,82.2323,82.1027,82.1865,31261.0
2015-09-30 14:55:00,107.85,108.07,107.82,108.04,22164.0,82.2094,82.3771,82.1865,82.3542,22164.0
2015-09-30 15:00:00,108.03,108.06,107.71,107.73,23039.0,82.3466,82.3695,82.1027,82.1179,23039.0
2015-09-30 15:05:00,107.77,107.84,107.74,107.84,25716.0,82.1484,82.2018,82.1255,82.2018,25716.0
2015-09-30 15:10:00,107.85,107.96,107.84,107.95,31824.0,82.2094,82.2932,82.2018,82.2856,31824.0
2015-09-30 15:15:00,107.93,108.0,107.86,107.96,30372.0,82.2704,82.3237,82.217,82.2932,30372.0
2015-09-30 15:20:00,107.95,108.08,107.9,107.9,40896.0,82.2856,82.3847,82.2475,82.2475,40896.0
2015-09-30 15:25:00,107.91,108.14,107.9,108.1,25534.0,82.2551,82.4305,82.2475,82.4,25534.0
2015-09-30 15:30:00,108.1,108.31,108.1,108.31,35031.0,82.4,82.56,82.4,82.56,35031.0
2015-09-30 15:35:00,108.32,108.37,108.27,108.35,29078.0,82.5677,82.6058,82.5295,82.5905,29078.0
2015-09-30 15:40:00,108.35,108.64,108.3,108.59,44842.0,82.5905,82.8116,82.5524,82.7735,44842.0
2015-09-30 15:45:00,108.59,108.73,108.57,108.64,70380.0,82.7735,82.8802,82.7582,82.8116,70380.0
2015-09-30 15:50:00,108.65,108.7,108.59,108.7,48217.0,82.8192,82.8573,82.7735,82.8573,48217.0
2015-09-30 15:55:00,108.71,108.78,108.54,108.56,147770.0,82.8649,82.9183,82.7354,82.7506,147770.0
2015-10-01 09:30:00,108.5,109.14,108.26,108.26,33384.0,82.7049,83.1927,82.5219,82.5219,33384.0
2015-10-01 09:35:00,108.43,108.43,107.31,107.39,28828.0,82.6515,82.6515,81.7978,81.8588,28828.0
2015-10-01 09:40:00,107.5,107.81,107.46,107.46,26268.0,81.9426,82.1789,81.9121,81.9121,26268.0
2015-10-01 09:45:00,107.43,107.47,107.18,107.36,32713.0,81.8892,81.9197,81.6987,81.8359,32713.0
2015-10-01 09:50:00,107.37,107.48,107.3,107.38,8485.0,81.8435,81.9274,81.7902,81.8511,8485.0
2015-10-01 09:55:00,107.37,107.37,107.0,107.05,12376.0,81.8435,81.8435,81.5615,81.5996,12376.0
2015-10-01 10:00:00,107.12,107.12,106.8,107.04,18711.0,81.6529,81.6529,81.409,81.592,18711.0
2015-10-01 10:05:00,107.01,107.52,106.99,107.5,22722.0,81.5691,81.9579,81.5539,81.9426,22722.0
2015-10-01 10:10:00,107.54,107.62,107.33,107.41,23654.0,81.9731,82.0341,81.813,81.874,23654.0
2015-10-01 10:15:00,107.44,107.7,107.37,107.7,23242.0,81.8969,82.0951,81.8435,82.0951,23242.0
2015-10-01 10:20:00,107.63,107.67,107.49,107.51,5889.0,82.0417,82.0722,81.935,81.9502,5889.0
2015-10-01 10:25:00,107.53,107.84,107.52,107.59,9424.0,81.9655,82.2018,81.9579,82.0112,9424.0
2015-10-01 10:30:00,107.55,107.6,107.21,107.21,14242.0,81.9807,82.0188,81.7216,81.7216,14242.0
2015-10-01 10:35:00,107.21,107.3,107.09,107.22,13885.0,81.7216,81.7902,81.6301,81.7292,13885.0
2015-10-01 10:40:00,107.25,107.25,106.76,106.93,22326.0,81.752,81.752,81.3785,81.5081,22326.0
2015-10-01 10:45:00,106.88,107.0,106.78,106.88,23319.0,81.47,81.5615,81.3938,81.47,23319.0
2015-10-01 10:50:00,106.85,106.86,106.37,106.39,23239.0,81.4471,81.4548,81.0813,81.0965,23239.0
2015-10-01 10:55:00,106.38,106.6,106.32,106.42,38764.0,81.0889,81.2566,81.0431,81.1194,38764.0
2015-10-01 11:00:00,106.4,106.41,106.08,106.1,45666.0,81.1041,81.1117,80.8602,80.8754,45666.0
2015-10-01 11:05:00,106.07,106.09,105.83,105.85,41693.0,80.8526,80.8678,80.6696,80.6849,41693.0
2015-10-01 11:10:00,105.88,105.94,105.79,105.81,38368.0,80.7078,80.7535,80.6391,80.6544,38368.0
2015-10-01 11:15:00,105.8,105.9,105.76,105.82,35748.0,80.6468,80.723,80.6163,80.662,35748.0
2015-10-01 11:20:00,105.8,105.92,105.69,105.83,30015.0,80.6468,80.7382,80.5629,80.6696,30015.0
2015-10-01 11:25:00,105.84,106.03,105.84,105.89,36477.0,80.6773,80.8221,80.6773,80.7154,36477.0
2015-10-01 11:30:00,105.9,105.94,105.74,105.74,28199.0,80.723,80.7535,80.601,80.601,28199.0
2015-10-01 11:35:00,105.73,105.75,105.41,105.56,48333.0,80.5934,80.6087,80.3495,80.4638,48333.0
2015-10-01 11:40:00,105.56,105.75,105.53,105.61,15216.0,80.4638,80.6087,80.441,80.5019,15216.0
2015-10-01 11:45:00,105.58,105.65,105.3,105.42,19226.0,80.4791,80.5324,80.2656,80.3571,19226.0
2015-10-01 11:50:00,105.44,105.48,105.23,105.26,16964.0,80.3724,80.4028,80.2123,80.2352,16964.0
2015-10-01 11:55:00,105.18,105.21,105.02,105.08,19135.0,80.1742,80.197,80.0522,80.0979,19135.0
2015-10-01 12:00:00,105.09,105.28,105.0,105.24,25022.0,80.1056,80.2504,80.037,80.2199,25022.0
2015-10-01 12:05:00,105.24,105.31,105.12,105.15,13170.0,80.2199,80.2733,80.1284,80.1513,13170.0
2015-10-01 12:10:00,105.18,105.25,105.14,105.24,16276.0,80.1742,80.2275,80.1437,80.2199,16276.0
2015-10-01 12:15:00,105.24,105.25,105.14,105.24,19951.0,80.2199,80.2275,80.1437,80.2199,19951.0
2015-10-01 12:20:00,105.24,105.25,105.03,105.03,21020.0,80.2199,80.2275,80.0598,80.0598,21020.0
2015-10-01 12:25:00,105.01,105.13,104.98,105.02,42484.0,80.0446,80.1361,80.0217,80.0522,42484.0
2015-10-01 12:30:00,105.01,105.11,104.95,105.0,34835.0,80.0446,80.1208,79.9989,80.037,34835.0
2015-10-01 12:35:00,105.03,105.11,105.02,105.06,10760.0,80.0598,80.1208,80.0522,80.0827,10760.0
2015-10-01 12:40:00,105.03,105.06,104.97,105.02,7807.0,80.0598,80.0827,80.0141,80.0522,7807.0
2015-10-01 12:45:00,105.04,105.04,104.78,104.78,10717.0,80.0675,80.0675,79.8693,79.8693,10717.0
2015-10-01 12:50:00,104.81,104.99,104.76,104.93,12182.0,79.8921,80.0293,79.854,79.9836,12182.0
2015-10-01 12:55:00,104.94,105.05,104.94,105.0,22158.0,79.9912,80.0751,79.9912,80.037,22158.0
2015-10-01 13:00:00,104.98,104.98,104.81,104.81,8539.0,80.0217,80.0217,79.8921,79.8921,8539.0
2015-10-01 13:05:00,104.88,104.95,104.87,104.95,7746.0,79.9455,79.9989,79.9379,79.9989,7746.0
2015-10-01 13:10:00,104.95,105.04,104.91,105.04,12517.0,79.9989,80.0675,79.9684,80.0675,12517.0
2015-10-01 13:15:00,105.04,105.28,105.01,105.26,60539.0,80.0675,80.2504,80.0446,80.2352,60539.0
2015-10-01 13:20:00,105.23,105.26,105.13,105.16,12307.0,80.2123,80.2352,80.1361,80.1589,12307.0
2015-10-01 13:25:00,105.2,105.28,105.19,105.2,9815.0,80.1894,80.2504,80.1818,80.1894,9815.0
2015-10-01 13:30:00,105.14,105.22,105.09,105.12,16979.0,80.1437,80.2047,80.1056,80.1284,16979.0
2015-10-01 13:35:00,105.16,105.22,105.07,105.15,14010.0,80.1589,80.2047,80.0903,80.1513,14010.0
2015-10-01 13:40:00,105.16,105.23,105.05,105.18,20527.0,80.1589,80.2123,80.0751,80.1742,20527.0
2015-10-01 13:45:00,105.22,105.48,105.22,105.45,16347.0,80.2047,80.4028,80.2047,80.38,16347.0
2015-10-01 13:50:00,105.44,105.65,105.4,105.62,9597.0,80.3724,80.5324,80.3419,80.5096,9597.0
2015-10-01 13:55:00,105.61,105.77,105.61,105.64,10517.0,80.5019,80.6239,80.5019,80.5248,10517.0
2015-10-01 14:00:00,105.58,105.59,105.48,105.52,7489.0,80.4791,80.4867,80.4028,80.4333,7489.0
2015-10-01 14:05:00,105.53,105.82,105.5,105.78,11742.0,80.441,80.662,80.4181,80.6315,11742.0
2015-10-01 14:10:00,105.8,105.85,105.72,105.77,34210.0,80.6468,80.6849,80.5858,80.6239,34210.0
2015-10-01 14:15:00,105.75,105.84,105.6,105.6,26997.0,80.6087,80.6773,80.4943,80.4943,26997.0
2015-10-01 14:20:00,105.59,105.6,105.46,105.48,27883.0,80.4867,80.4943,80.3876,80.4028,27883.0
2015-10-01 14:25:00,105.5,105.53,105.43,105.51,19817.0,80.4181,80.441,80.3647,80.4257,19817.0
2015-10-01 14:30:00,105.53,105.62,105.5,105.52,24475.0,80.441,80.5096,80.4181,80.4333,24475.0
2015-10-01 14:35:00,105.49,105.58,105.46,105.54,14568.0,80.4105,80.4791,80.3876,80.4486,14568.0
2015-10-01 14:40:00,105.55,105.59,105.52,105.52,14702.0,80.4562,80.4867,80.4333,80.4333,14702.0
2015-10-01 14:45:00,105.53,105.55,105.37,105.38,21850.0,80.441,80.4562,80.319,80.3266,21850.0
2015-10-01 14:50:00,105.39,105.55,105.39,105.54,22636.0,80.3342,80.4562,80.3342,80.4486,22636.0
2015-10-01 14:55:00,105.52,105.55,105.45,105.45,36525.0,80.4333,80.4562,80.38,80.38,36525.0
2015-10-01 15:00:00,105.48,105.52,105.43,105.48,25789.0,80.4028,80.4333,80.3647,80.4028,25789.0
2015-10-01 15:05:00,105.48,105.49,105.31,105.34,23917.0,80.4028,80.4105,80.2733,80.2961,23917.0
2015-10-01 15:10:00,105.33,105.52,105.32,105.52,26574.0,80.2885,80.4333,80.2809,80.4333,26574.0
2015-10-01 15:15:00,105.52,105.52,105.43,105.47,25897.0,80.4333,80.4333,80.3647,80.3952,25897.0
2015-10-01 15:20:00,105.45,105.48,105.38,105.38,23289.0,80.38,80.4028,80.3266,80.3266,23289.0
2015-10-01 15:25:00,105.4,105.45,105.23,105.28,23658.0,80.3419,80.38,80.2123,80.2504,23658.0
2015-10-01 15:30:00,105.28,105.37,105.26,105.36,35186.0,80.2504,80.319,80.2352,80.3114,35186.0
2015-10-01 15:35:00,105.36,105.36,105.14,105.18,55391.0,80.3114,80.3114,80.1437,80.1742,55391.0
2015-10-01 15:40:00,105.18,105.32,105.17,105.31,40569.0,80.1742,80.2809,80.1665,80.2733,40569.0
2015-10-01 15:45:00,105.3,105.46,105.24,105.45,53059.0,80.2656,80.3876,80.2199,80.38,53059.0
2015-10-01 15:50:00,105.44,105.47,105.35,105.35,73844.0,80.3724,80.3952,80.3038,80.3038,73844.0
2015-10-01 15:55:00,105.36,105.5,105.33,105.39,132889.0,80.3114,80.4181,80.2885,80.3342,132889.0
2015-10-02 09:30:00,104.22,104.22,103.27,103.29,117880.0,79.4424,79.4424,78.7183,78.7335,117880.0
2015-10-02 09:35:00,103.26,103.64,103.03,103.34,95952.0,78.7106,79.0003,78.5353,78.7716,95952.0
2015-10-02 09:40:00,103.32,105.22,103.17,104.8,138825.0,78.7564,80.2047,78.642,79.8845,138825.0
2015-10-02 09:45:00,104.92,104.93,104.21,104.38,24690.0,79.976,79.9836,79.4348,79.5644,24690.0
2015-10-02 09:50:00,104.39,104.81,104.3,104.68,22571.0,79.572,79.8921,79.5034,79.793,22571.0
2015-10-02 09:55:00,104.72,105.4,104.42,105.37,46442.0,79.8235,80.3419,79.5949,80.319,46442.0
2015-10-02 10:00:00,105.36,105.47,105.18,105.26,56347.0,80.3114,80.3952,80.1742,80.2352,56347.0
2015-10-02 10:05:00,105.34,105.47,105.23,105.4,47368.0,80.2961,80.3952,80.2123,80.3419,47368.0
2015-10-02 10:10:00,105.4,106.03,105.36,105.99,60408.0,80.3419,80.8221,80.3114,80.7916,60408.0
2015-10-02 10:15:00,106.09,106.35,105.92,106.2,54716.0,80.8678,81.066,80.7382,80.9517,54716.0
2015-10-02 10:20:00,106.18,106.27,105.89,105.89,28651.0,80.9364,81.005,80.7154,80.7154,28651.0
2015-10-02 10:25:00,105.87,105.88,105.58,105.58,72143.0,80.7001,80.7078,80.4791,80.4791,72143.0
2015-10-02 10:30:00,105.54,105.54,105.22,105.44,28517.0,80.4486,80.4486,80.2047,80.3724,28517.0
2015-10-02 10:35:00,105.45,105.54,105.38,105.53,48179.0,80.38,80.4486,80.3266,80.441,48179.0
2015-10-02 10:40:00,105.52,105.99,105.48,105.84,39993.0,80.4333,80.7916,80.4028,80.6773,39993.0
2015-10-02 10:45:00,105.89,106.13,105.8,106.1,32485.0,80.7154,80.8983,80.6468,80.8754,32485.0
2015-10-02 10:50:00,106.11,106.31,105.98,106.23,27152.0,80.8831,81.0355,80.784,80.9745,27152.0
2015-10-02 10:55:00,106.23,106.41,106.15,106.38,11901.0,80.9745,81.1117,80.9136,81.0889,11901.0
2015-10-02 11:00:00,106.36,106.7,106.35,106.66,30190.0,81.0736,81.3328,81.066,81.3023,30190.0
2015-10-02 11:05:00,106.71,107.07,106.65,106.99,36872.0,81.3404,81.6148,81.2947,81.5539,36872.0
2015-10-02 11:10:00,107.0,107.1,106.83,106.84,32138.0,81.5615,81.6377,81.4319,81.4395,32138.0
2015-10-02 11:15:00,106.84,106.9,106.68,106.74,38074.0,81.4395,81.4853,81.3176,81.3633,38074.0
2015-10-02 11:20:00,106.73,106.87,106.69,106.76,19723.0,81.3557,81.4624,81.3252,81.3785,19723.0
2015-10-02 11:25:00,106.73,107.09,106.72,106.95,22629.0,81.3557,81.6301,81.348,81.5234,22629.0
2015-10-02 11:30:00,106.99,107.03,106.81,106.91,24068.0,81.5539,81.5843,81.4167,81.4929,24068.0
2015-10-02 11:35:00,106.98,107.22,106.85,106.85,20473.0,81.5462,81.7292,81.4471,81.4471,20473.0
2015-10-02 11:40:00,106.89,106.92,106.76,106.87,39813.0,81.4776,81.5005,81.3785,81.4624,39813.0
2015-10-02 11:45:00,106.88,107.0,106.8,106.89,25072.0,81.47,81.5615,81.409,81.4776,25072.0
2015-10-02 11:50:00,106.87,107.2,106.73,107.19,158033.0,81.4624,81.7139,81.3557,81.7063,158033.0
2015-10-02 11:55:00,107.15,107.3,107.07,107.13,43874.0,81.6758,81.7902,81.6148,81.6606,43874.0
2015-10-02 12:00:00,107.17,107.42,107.15,107.42,28554.0,81.6911,81.8816,81.6758,81.8816,28554.0
2015-10-02 12:05:00,107.42,107.56,107.37,107.5,22134.0,81.8816,81.9883,81.8435,81.9426,22134.0
2015-10-02 12:10:00,107.52,107.65,107.43,107.6,57109.0,81.9579,82.0569,81.8892,82.0188,57109.0
2015-10-02 12:15:00,107.61,107.64,107.38,107.64,28449.0,82.0265,82.0493,81.8511,82.0493,28449.0
2015-10-02 12:20:00,107.67,107.67,107.53,107.56,15766.0,82.0722,82.0722,81.9655,81.9883,15766.0
2015-10-02 12:25:00,107.58,107.64,107.49,107.53,17349.0,82.0036,82.0493,81.935,81.9655,17349.0
2015-10-02 12:30:00,107.56,107.77,107.39,107.47,57859.0,81.9883,82.1484,81.8588,81.9197,57859.0
2015-10-02 12:35:00,107.46,107.51,107.34,107.34,15697.0,81.9121,81.9502,81.8206,81.8206,15697.0
2015-10-02 12:40:00,107.33,107.4,107.28,107.37,17594.0,81.813,81.8664,81.7749,81.8435,17594.0
2015-10-02 12:45:00,107.37,107.59,107.32,107.59,67194.0,81.8435,82.0112,81.8054,82.0112,67194.0
2015-10-02 12:50:00,107.55,108.12,107.49,108.0,59329.0,81.9807,82.4152,81.935,82.3237,59329.0
2015-10-02 12:55:00,107.99,108.0,107.84,107.86,9621.0,82.3161,82.3237,82.2018,82.217,9621.0
2015-10-02 13:00:00,107.87,108.04,107.75,107.92,14276.0,82.2246,82.3542,82.1332,82.2628,14276.0
2015-10-02 13:05:00,107.94,108.36,107.94,108.16,28810.0,82.278,82.5981,82.278,82.4457,28810.0
2015-10-02 13:10:00,108.19,108.54,108.19,108.52,21319.0,82.4686,82.7354,82.4686,82.7201,21319.0
2015-10-02 13:15:00,108.53,108.54,108.22,108.27,15153.0,82.7277,82.7354,82.4914,82.5295,15153.0
2015-10-02 13:20:00,108.22,108.22,107.95,108.0,6649.0,82.4914,82.4914,82.2856,82.3237,6649.0
2015-10-02 13:25:00,107.99,107.99,107.83,107.83,13499.0,82.3161,82.3161,82.1942,82.1942,13499.0
2015-10-02 13:30:00,107.81,107.9,107.78,107.78,11947.0,82.1789,82.2475,82.156,82.156,11947.0
2015-10-02 13:35:00,107.81,107.81,107.41,107.41,9600.0,82.1789,82.1789,81.874,81.874,9600.0
2015-10-02 13:40:00,107.4,107.48,107.14,107.46,30522.0,81.8664,81.9274,81.6682,81.9121,30522.0
2015-10-02 13:45:00,107.43,107.65,107.41,107.52,9286.0,81.8892,82.0569,81.874,81.9579,9286.0
2015-10-02 13:50:00,107.55,107.67,107.54,107.57,10818.0,81.9807,82.0722,81.9731,81.996,10818.0
2015-10-02 13:55:00,107.54,107.68,107.51,107.51,10269.0,81.9731,82.0798,81.9502,81.9502,10269.0
2015-10-02 14:00:00,107.53,107.68,107.45,107.63,12215.0,81.9655,82.0798,81.9045,82.0417,12215.0
2015-10-02 14:05:00,107.67,107.7,107.49,107.64,20065.0,82.0722,82.0951,81.935,82.0493,20065.0
2015-10-02 14:10:00,107.64,107.64,107.45,107.6,15441.0,82.0493,82.0493,81.9045,82.0188,15441.0
2015-10-02 14:15:00,107.57,107.64,107.53,107.64,7171.0,81.996,82.0493,81.9655,82.0493,7171.0
2015-10-02 14:20:00,107.57,107.64,107.44,107.57,11597.0,81.996,82.0493,81.8969,81.996,11597.0
2015-10-02 14:25:00,107.58,107.69,107.55,107.57,9659.0,82.0036,82.0874,81.9807,81.996,9659.0
2015-10-02 14:30:00,107.61,107.66,107.54,107.56,8640.0,82.0265,82.0646,81.9731,81.9883,8640.0
2015-10-02 14:35:00,107.54,107.54,107.41,107.46,7926.0,81.9731,81.9731,81.874,81.9121,7926.0
2015-10-02 14:40:00,107.48,107.52,107.26,107.39,14751.0,81.9274,81.9579,81.7597,81.8588,14751.0
2015-10-02 14:45:00,107.39,107.4,107.18,107.18,8831.0,81.8588,81.8664,81.6987,81.6987,8831.0
2015-10-02 14:50:00,107.18,107.3,107.14,107.29,16836.0,81.6987,81.7902,81.6682,81.7825,16836.0
2015-10-02 14:55:00,107.29,107.36,107.09,107.14,18790.0,81.7825,81.8359,81.6301,81.6682,18790.0
2015-10-02 15:00:00,107.11,107.14,106.96,106.96,23115.0,81.6453,81.6682,81.531,81.531,23115.0
2015-10-02 15:05:00,106.98,107.02,106.87,107.01,33266.0,81.5462,81.5767,81.4624,81.5691,33266.0
2015-10-02 15:10:00,106.99,107.03,106.84,106.98,27559.0,81.5539,81.5843,81.4395,81.5462,27559.0
2015-10-02 15:15:00,106.98,107.34,106.97,107.33,28539.0,81.5462,81.8206,81.5386,81.813,28539.0
2015-10-02 15:20:00,107.36,107.48,107.28,107.43,32087.0,81.8359,81.9274,81.7749,81.8892,32087.0
2015-10-02 15:25:00,107.45,107.69,107.42,107.69,24349.0,81.9045,82.0874,81.8816,82.0874,24349.0
2015-10-02 15:30:00,107.67,107.76,107.62,107.76,33328.0,82.0722,82.1408,82.0341,82.1408,33328.0
2015-10-02 15:35:00,107.74,107.91,107.7,107.82,36499.0,82.1255,82.2551,82.0951,82.1865,36499.0
2015-10-02 15:40:00,107.83,107.91,107.75,107.86,37361.0,82.1942,82.2551,82.1332,82.217,37361.0
2015-10-02 15:45:00,107.87,107.96,107.71,107.76,77574.0,82.2246,82.2932,82.1027,82.1408,77574.0
2015-10-02 15:50:00,107.76,107.81,107.63,107.74,60377.0,82.1408,82.1789,82.0417,82.1255,60377.0
2015-10-02 15:55:00,107.73,107.95,107.56,107.93,123700.0,82.1179,82.2856,81.9883,82.2704,123700.0
2015-10-05 09:30:00,108.76,108.98,108.16,108.51,32486.0,82.9031,83.0707,82.4457,82.7125,32486.0
2015-10-05 09:35:00,108.65,109.47,108.65,109.32,17005.0,82.8192,83.4443,82.8192,83.3299,17005.0
2015-10-05 09:40:00,109.34,109.76,109.33,109.76,16369.0,83.3452,83.6653,83.3375,83.6653,16369.0
2015-10-05 09:45:00,109.7,110.04,109.62,109.94,50847.0,83.6196,83.8787,83.5586,83.8025,50847.0
2015-10-05 09:50:00,109.97,110.05,109.51,109.55,30607.0,83.8254,83.8864,83.4747,83.5052,30607.0
2015-10-05 09:55:00,109.55,109.66,109.5,109.66,19945.0,83.5052,83.5891,83.4671,83.5891,19945.0
2015-10-05 10:00:00,109.66,109.73,109.46,109.63,13472.0,83.5891,83.6424,83.4366,83.5662,13472.0
2015-10-05 10:05:00,109.58,109.98,109.58,109.91,21065.0,83.5281,83.833,83.5281,83.7796,21065.0
2015-10-05 10:10:00,109.92,110.14,109.88,109.98,16808.0,83.7873,83.955,83.7568,83.833,16808.0
2015-10-05 10:15:00,110.02,110.1,109.8,109.91,12366.0,83.8635,83.9245,83.6958,83.7796,12366.0
2015-10-05 10:20:00,109.89,110.13,109.88,110.03,14325.0,83.7644,83.9473,83.7568,83.8711,14325.0
2015-10-05 10:25:00,110.08,110.23,110.02,110.07,24470.0,83.9092,84.0236,83.8635,83.9016,24470.0
2015-10-05 10:30:00,110.03,110.2,109.98,109.98,23689.0,83.8711,84.0007,83.833,83.833,23689.0
2015-10-05 10:35:00,110.02,110.13,109.86,109.99,27607.0,83.8635,83.9473,83.7415,83.8406,27607.0
2015-10-05 10:40:00,109.99,110.09,109.79,109.89,32500.0,83.8406,83.9169,83.6882,83.7644,32500.0
2015-10-05 10:45:00,109.88,110.06,109.86,110.02,15927.0,83.7568,83.894,83.7415,83.8635,15927.0
2015-10-05 10:50:00,110.06,110.2,109.96,110.15,26647.0,83.894,84.0007,83.8178,83.9626,26647.0
2015-10-05 10:55:00,110.17,110.35,110.06,110.14,67642.0,83.9778,84.115,83.894,83.955,67642.0
2015-10-05 11:00:00,110.2,110.46,110.14,110.46,21656.0,84.0007,84.1989,83.955,84.1989,21656.0
2015-10-05 11:05:00,110.44,110.5,110.38,110.48,14819.0,84.1836,84.2294,84.1379,84.2141,14819.0
2015-10-05 11:10:00,110.48,110.55,110.37,110.54,12748.0,84.2141,84.2675,84.1303,84.2599,12748.0
2015-10-05 11:15:00,110.54,110.73,110.52,110.71,38184.0,84.2599,84.4047,84.2446,84.3895,38184.0
2015-10-05 11:20:00,110.7,110.83,110.7,110.82,12303.0,84.3818,84.4809,84.3818,84.4733,12303.0
2015-10-05 11:25:00,110.83,110.94,110.76,110.8,13277.0,84.4809,84.5648,84.4276,84.4581,13277.0
2015-10-05 11:30:00,110.82,110.99,110.81,110.85,11947.0,84.4733,84.6029,84.4657,84.4962,11947.0
2015-10-05 11:35:00,110.84,110.87,110.61,110.61,13808.0,84.4885,84.5114,84.3132,84.3132,13808.0
2015-10-05 11:40:00,110.66,110.88,110.66,110.79,10350.0,84.3513,84.519,84.3513,84.4504,10350.0
2015-10-05 11:45:00,110.84,110.92,110.77,110.9,12544.0,84.4885,84.5495,84.4352,84.5343,12544.0
2015-10-05 11:50:00,110.91,111.02,110.86,110.95,18485.0,84.5419,84.6258,84.5038,84.5724,18485.0
2015-10-05 11:55:00,110.92,111.13,110.89,111.08,11571.0,84.5495,84.7096,84.5267,84.6715,11571.0
2015-10-05 12:00:00,111.06,111.12,110.97,111.02,11167.0,84.6562,84.702,84.5876,84.6258,11167.0
2015-10-05 12:05:00,111.01,111.14,110.96,111.09,11702.0,84.6181,84.7172,84.58,84.6791,11702.0
2015-10-05 12:10:00,111.08,111.24,110.97,111.24,14163.0,84.6715,84.7934,84.5876,84.7934,14163.0
2015-10-05 12:15:00,111.24,111.51,111.2,111.44,20927.0,84.7934,84.9993,84.763,84.9459,20927.0
2015-10-05 12:20:00,111.47,111.47,111.25,111.33,14608.0,84.9688,84.9688,84.8011,84.8621,14608.0
2015-10-05 12:25:00,111.3,111.61,111.3,111.58,14027.0,84.8392,85.0755,84.8392,85.0526,14027.0
2015-10-05 12:30:00,111.61,111.68,111.56,111.63,44563.0,85.0755,85.1288,85.0374,85.0907,44563.0
2015-10-05 12:35:00,111.64,111.65,111.51,111.54,16188.0,85.0984,85.106,84.9993,85.0221,16188.0
2015-10-05 12:40:00,111.52,111.71,111.52,111.7,10995.0,85.0069,85.1517,85.0069,85.1441,10995.0
2015-10-05 12:45:00,111.72,111.99,111.71,111.96,30658.0,85.1593,85.3651,85.1517,85.3423,30658.0
2015-10-05 12:50:00,111.99,111.99,111.65,111.72,16600.0,85.3651,85.3651,85.106,85.1593,16600.0
2015-10-05 12:55:00,111.7,111.77,111.6,111.7,13130.0,85.1441,85.1974,85.0679,85.1441,13130.0
2015-10-05 13:00:00,111.7,111.88,111.64,111.86,26738.0,85.1441,85.2813,85.0984,85.266,26738.0
2015-10-05 13:05:00,111.85,111.87,111.79,111.86,12445.0,85.2584,85.2737,85.2127,85.266,12445.0
2015-10-05 13:10:00,111.87,111.87,111.69,111.72,14150.0,85.2737,85.2737,85.1365,85.1593,14150.0
2015-10-05 13:15:00,111.74,111.92,111.7,111.91,23042.0,85.1746,85.3118,85.1441,85.3042,23042.0
2015-10-05 13:20:00,111.92,111.97,111.73,111.82,12153.0,85.3118,85.3499,85.167,85.2356,12153.0
2015-10-05 13:25:00,111.8,111.87,111.79,111.82,3200.0,85.2203,85.2737,85.2127,85.2356,3200.0
2015-10-05 13:30:00,111.81,111.81,111.67,111.68,13045.0,85.2279,85.2279,85.1212,85.1288,13045.0
2015-10-05 13:35:00,111.71,111.75,111.67,111.73,14514.0,85.1517,85.1822,85.1212,85.167,14514.0
2015-10-05 13:40:00,111.72,111.72,111.64,111.69,10440.0,85.1593,85.1593,85.0984,85.1365,10440.0
2015-10-05 13:45:00,111.72,111.86,111.69,111.84,13208.0,85.1593,85.266,85.1365,85.2508,13208.0
2015-10-05 13:50:00,111.85,111.86,111.67,111.69,14909.0,85.2584,85.266,85.1212,85.1365,14909.0
2015-10-05 13:55:00,111.67,111.78,111.64,111.72,8249.0,85.1212,85.2051,85.0984,85.1593,8249.0
2015-10-05 14:00:00,111.73,111.74,111.62,111.64,12958.0,85.167,85.1746,85.0831,85.0984,12958.0
2015-10-05 14:05:00,111.63,111.78,111.55,111.77,11200.0,85.0907,85.2051,85.0297,85.1974,11200.0
2015-10-05 14:10:00,111.76,111.79,111.59,111.66,9097.0,85.1898,85.2127,85.0602,85.1136,9097.0
2015-10-05 14:15:00,111.67,111.82,111.67,111.8,21694.0,85.1212,85.2356,85.1212,85.2203,21694.0
2015-10-05 14:20:00,111.79,111.8,111.7,111.72,13928.0,85.2127,85.2203,85.1441,85.1593,13928.0
2015-10-05 14:25:00,111.75,111.87,111.7,111.86,14634.0,85.1822,85.2737,85.1441,85.266,14634.0
2015-10-05 14:30:00,111.88,111.97,111.8,111.8,13558.0,85.2813,85.3499,85.2203,85.2203,13558.0
2015-10-05 14:35:00,111.83,111.84,111.79,111.8,16939.0,85.2432,85.2508,85.2127,85.2203,16939.0
2015-10-05 14:40:00,111.8,111.97,111.78,111.9,17892.0,85.2203,85.3499,85.2051,85.2965,17892.0
2015-10-05 14:45:00,111.9,111.99,111.84,111.87,14545.0,85.2965,85.3651,85.2508,85.2737,14545.0
2015-10-05 14:50:00,111.88,111.98,111.85,111.87,18406.0,85.2813,85.3575,85.2584,85.2737,18406.0
2015-10-05 14:55:00,111.87,111.96,111.87,111.89,17818.0,85.2737,85.3423,85.2737,85.2889,17818.0
2015-10-05 15:00:00,111.89,111.91,111.84,111.85,31977.0,85.2889,85.3042,85.2508,85.2584,31977.0
2015-10-05 15:05:00,111.87,111.92,111.81,111.92,25479.0,85.2737,85.3118,85.2279,85.3118,25479.0
2015-10-05 15:10:00,111.93,111.97,111.85,111.91,45199.0,85.3194,85.3499,85.2584,85.3042,45199.0
2015-10-05 15:15:00,111.9,111.91,111.64,111.75,55476.0,85.2965,85.3042,85.0984,85.1822,55476.0
2015-10-05 15:20:00,111.77,111.89,111.74,111.83,22400.0,85.1974,85.2889,85.1746,85.2432,22400.0
2015-10-05 15:25:00,111.82,111.88,111.8,111.85,23475.0,85.2356,85.2813,85.2203,85.2584,23475.0
2015-10-05 15:30:00,111.84,111.94,111.82,111.83,16830.0,85.2508,85.327,85.2356,85.2432,16830.0
2015-10-05 15:35:00,111.83,111.86,111.58,111.64,30289.0,85.2432,85.266,85.0526,85.0984,30289.0
2015-10-05 15:40:00,111.62,111.65,111.57,111.62,25225.0,85.0831,85.106,85.045,85.0831,25225.0
2015-10-05 15:45:00,111.6,111.69,111.57,111.65,41516.0,85.0679,85.1365,85.045,85.106,41516.0
2015-10-05 15:50:00,111.65,111.74,111.64,111.72,62116.0,85.106,85.1746,85.0984,85.1593,62116.0
2015-10-05 15:55:00,111.71,111.8,111.69,111.74,81018.0,85.1517,85.2203,85.1365,85.1746,81018.0
2015-10-06 09:30:00,110.94,111.92,110.53,111.9,48481.0,84.5648,85.3118,84.2522,85.2965,48481.0
2015-10-06 09:35:00,111.91,112.79,111.91,112.79,19735.0,85.3042,85.9749,85.3042,85.9749,19735.0
2015-10-06 09:40:00,112.8,113.23,112.68,113.06,24665.0,85.9826,86.3103,85.8911,86.1808,24665.0
2015-10-06 09:45:00,113.04,113.08,112.56,112.67,17959.0,86.1655,86.196,85.7996,85.8835,17959.0
2015-10-06 09:50:00,112.64,112.71,112.52,112.59,11059.0,85.8606,85.914,85.7691,85.8225,11059.0
2015-10-06 09:55:00,112.56,112.94,112.48,112.67,30015.0,85.7996,86.0893,85.7386,85.8835,30015.0
2015-10-06 10:00:00,112.63,112.76,112.42,112.48,43969.0,85.853,85.9521,85.6929,85.7386,43969.0
2015-10-06 10:05:00,112.44,112.48,112.19,112.46,14432.0,85.7082,85.7386,85.5176,85.7234,14432.0
2015-10-06 10:10:00,112.5,112.57,112.42,112.53,25516.0,85.7539,85.8072,85.6929,85.7768,25516.0
2015-10-06 10:15:00,112.49,112.49,112.21,112.24,32991.0,85.7463,85.7463,85.5328,85.5557,32991.0
2015-10-06 10:20:00,112.23,112.45,112.15,112.33,10790.0,85.5481,85.7158,85.4871,85.6243,10790.0
2015-10-06 10:25:00,112.37,112.51,112.09,112.18,12678.0,85.6548,85.7615,85.4414,85.51,12678.0
2015-10-06 10:30:00,112.16,112.28,112.06,112.18,16762.0,85.4947,85.5862,85.4185,85.51,16762.0
2015-10-06 10:35:00,112.18,112.33,111.94,112.3,31340.0,85.51,85.6243,85.327,85.6014,31340.0
2015-10-06 10:40:00,112.24,112.65,112.24,112.65,11805.0,85.5557,85.8682,85.5557,85.8682,11805.0
2015-10-06 10:45:00,112.63,112.72,112.46,112.46,39902.0,85.853,85.9216,85.7234,85.7234,39902.0
2015-10-06 10:50:00,112.45,112.45,112.22,112.31,10421.0,85.7158,85.7158,85.5405,85.6091,10421.0
2015-10-06 10:55:00,112.31,112.37,112.19,112.34,9785.0,85.6091,85.6548,85.5176,85.6319,9785.0
2015-10-06 11:00:00,112.37,112.48,112.32,112.45,12989.0,85.6548,85.7386,85.6167,85.7158,12989.0
2015-10-06 11:05:00,112.47,112.54,112.4,112.49,9836.0,85.731,85.7844,85.6777,85.7463,9836.0
2015-10-06 11:10:00,112.48,112.51,112.34,112.39,10211.0,85.7386,85.7615,85.6319,85.67,10211.0
2015-10-06 11:15:00,112.44,112.62,112.43,112.59,35568.0,85.7082,85.8454,85.7005,85.8225,35568.0
2015-10-06 11:20:00,112.57,112.64,112.54,112.59,13741.0,85.8072,85.8606,85.7844,85.8225,13741.0
2015-10-06 11:25:00,112.57,112.77,112.54,112.75,11195.0,85.8072,85.9597,85.7844,85.9445,11195.0
2015-10-06 11:30:00,112.75,112.81,112.6,112.67,21294.0,85.9445,85.9902,85.8301,85.8835,21294.0
2015-10-06 11:35:00,112.68,112.71,112.01,112.18,39209.0,85.8911,85.914,85.3804,85.51,39209.0
2015-10-06 11:40:00,112.2,112.2,111.92,112.02,13136.0,85.5252,85.5252,85.3118,85.388,13136.0
2015-10-06 11:45:00,111.99,112.29,111.98,112.17,9711.0,85.3651,85.5938,85.3575,85.5023,9711.0
2015-10-06 11:50:00,112.19,112.32,112.18,112.27,6395.0,85.5176,85.6167,85.51,85.5786,6395.0
2015-10-06 11:55:00,112.28,112.32,111.99,112.11,9624.0,85.5862,85.6167,85.3651,85.4566,9624.0
2015-10-06 12:00:00,112.14,112.33,112.13,112.19,9376.0,85.4795,85.6243,85.4719,85.5176,9376.0
2015-10-06 12:05:00,112.19,112.3,112.04,112.09,11802.0,85.5176,85.6014,85.4033,85.4414,11802.0
2015-10-06 12:10:00,112.09,112.21,112.09,112.21,5698.0,85.4414,85.5328,85.4414,85.5328,5698.0
2015-10-06 12:15:00,112.21,112.29,112.15,112.15,4848.0,85.5328,85.5938,85.4871,85.4871,4848.0
2015-10-06 12:20:00,112.19,112.37,112.13,112.28,10745.0,85.5176,85.6548,85.4719,85.5862,10745.0
2015-10-06 12:25:00,112.26,112.33,112.16,112.28,11404.0,85.5709,85.6243,85.4947,85.5862,11404.0
2015-10-06 12:30:00,112.3,112.42,112.24,112.25,29049.0,85.6014,85.6929,85.5557,85.5633,29049.0
2015-10-06 12:35:00,112.26,112.26,112.13,112.24,10660.0,85.5709,85.5709,85.4719,85.5557,10660.0
2015-10-06 12:40:00,112.21,112.27,112.13,112.24,14156.0,85.5328,85.5786,85.4719,85.5557,14156.0
2015-10-06 12:45:00,112.23,112.48,112.21,112.45,15730.0,85.5481,85.7386,85.5328,85.7158,15730.0
2015-10-06 12:50:00,112.48,112.76,112.48,112.76,20600.0,85.7386,85.9521,85.7386,85.9521,20600.0
2015-10-06 12:55:00,112.72,112.8,112.66,112.8,14193.0,85.9216,85.9826,85.8759,85.9826,14193.0
2015-10-06 13:00:00,112.81,112.83,112.73,112.75,15420.0,85.9902,86.0054,85.9292,85.9445,15420.0
2015-10-06 13:05:00,112.74,112.91,112.7,112.88,18387.0,85.9368,86.0664,85.9063,86.0435,18387.0
2015-10-06 13:10:00,112.89,112.93,112.73,112.77,12947.0,86.0512,86.0817,85.9292,85.9597,12947.0
2015-10-06 13:15:00,112.83,112.99,112.76,112.92,10678.0,86.0054,86.1274,85.9521,86.074,10678.0
2015-10-06 13:20:00,112.91,113.04,112.87,112.9,13923.0,86.0664,86.1655,86.0359,86.0588,13923.0
2015-10-06 13:25:00,112.9,112.95,112.79,112.79,9344.0,86.0588,86.0969,85.9749,85.9749,9344.0
2015-10-06 13:30:00,112.8,112.83,112.58,112.63,9951.0,85.9826,86.0054,85.8149,85.853,9951.0
2015-10-06 13:35:00,112.62,112.62,112.47,112.47,9947.0,85.8454,85.8454,85.731,85.731,9947.0
2015-10-06 13:40:00,112.48,112.5,112.31,112.33,11950.0,85.7386,85.7539,85.6091,85.6243,11950.0
2015-10-06 13:45:00,112.31,112.44,112.24,112.44,6129.0,85.6091,85.7082,85.5557,85.7082,6129.0
2015-10-06 13:50:00,112.42,112.45,112.32,112.41,4474.0,85.6929,85.7158,85.6167,85.6853,4474.0
2015-10-06 13:55:00,112.39,112.39,112.33,112.34,5108.0,85.67,85.67,85.6243,85.6319,5108.0
2015-10-06 14:00:00,112.29,112.37,112.23,112.23,13826.0,85.5938,85.6548,85.5481,85.5481,13826.0
2015-10-06 14:05:00,112.2,112.22,112.08,112.13,13156.0,85.5252,85.5405,85.4337,85.4719,13156.0
2015-10-06 14:10:00,112.13,112.35,112.13,112.35,10791.0,85.4719,85.6396,85.4719,85.6396,10791.0
2015-10-06 14:15:00,112.35,112.5,112.33,112.44,8872.0,85.6396,85.7539,85.6243,85.7082,8872.0
2015-10-06 14:20:00,112.42,112.53,112.37,112.53,7220.0,85.6929,85.7768,85.6548,85.7768,7220.0
2015-10-06 14:25:00,112.49,112.55,112.34,112.55,9739.0,85.7463,85.792,85.6319,85.792,9739.0
2015-10-06 14:30:00,112.52,112.64,112.47,112.53,9155.0,85.7691,85.8606,85.731,85.7768,9155.0
2015-10-06 14:35:00,112.54,112.66,112.51,112.61,9260.0,85.7844,85.8759,85.7615,85.8377,9260.0
2015-10-06 14:40:00,112.63,112.63,112.35,112.45,25951.0,85.853,85.853,85.6396,85.7158,25951.0
2015-10-06 14:45:00,112.43,112.46,112.25,112.45,8683.0,85.7005,85.7234,85.5633,85.7158,8683.0
2015-10-06 14:50:00,112.44,112.59,112.32,112.37,5819.0,85.7082,85.8225,85.6167,85.6548,5819.0
2015-10-06 14:55:00,112.33,112.33,112.17,112.21,6002.0,85.6243,85.6243,85.5023,85.5328,6002.0
2015-10-06 15:00:00,112.19,112.25,112.11,112.19,10553.0,85.5176,85.5633,85.4566,85.5176,10553.0
2015-10-06 15:05:00,112.18,112.23,112.11,112.14,18529.0,85.51,85.5481,85.4566,85.4795,18529.0
2015-10-06 15:10:00,112.15,112.15,111.96,112.01,11529.0,85.4871,85.4871,85.3423,85.3804,11529.0
2015-10-06 15:15:00,111.99,112.24,111.91,112.2,11996.0,85.3651,85.5557,85.3042,85.5252,11996.0
2015-10-06 15:20:00,112.22,112.28,112.05,112.25,12127.0,85.5405,85.5862,85.4109,85.5633,12127.0
2015-10-06 15:25:00,112.27,112.43,112.27,112.41,15340.0,85.5786,85.7005,85.5786,85.6853,15340.0
2015-10-06 15:30:00,112.42,112.51,112.31,112.31,24881.0,85.6929,85.7615,85.6091,85.6091,24881.0
2015-10-06 15:35:00,112.33,112.34,112.16,112.2,18738.0,85.6243,85.6319,85.4947,85.5252,18738.0
2015-10-06 15:40:00,112.17,112.21,112.1,112.19,17367.0,85.5023,85.5328,85.449,85.5176,17367.0
2015-10-06 15:45:00,112.21,112.33,112.17,112.3,38720.0,85.5328,85.6243,85.5023,85.6014,38720.0
2015-10-06 15:50:00,112.31,112.34,112.27,112.29,31018.0,85.6091,85.6319,85.5786,85.5938,31018.0
2015-10-06 15:55:00,112.29,112.29,112.1,112.2,48393.0,85.5938,85.5938,85.449,85.5252,48393.0
2015-10-07 09:30:00,112.73,113.72,112.5,113.53,43893.0,85.9292,86.6838,85.7539,86.539,43893.0
2015-10-07 09:35:00,113.71,114.52,113.61,114.19,32134.0,86.6762,87.2937,86.6,87.0421,32134.0
2015-10-07 09:40:00,114.29,114.6,114.11,114.52,26459.0,87.1183,87.3546,86.9811,87.2937,26459.0
2015-10-07 09:45:00,114.55,114.55,114.1,114.32,20208.0,87.3165,87.3165,86.9735,87.1412,20208.0
2015-10-07 09:50:00,114.3,114.31,113.92,114.13,24877.0,87.126,87.1336,86.8363,86.9964,24877.0
2015-10-07 09:55:00,114.1,114.35,114.05,114.22,30820.0,86.9735,87.1641,86.9354,87.065,30820.0
2015-10-07 10:00:00,114.19,114.36,114.08,114.32,21325.0,87.0421,87.1717,86.9583,87.1412,21325.0
2015-10-07 10:05:00,114.32,114.39,113.8,114.07,24778.0,87.1412,87.1946,86.7448,86.9506,24778.0
2015-10-07 10:10:00,114.09,114.14,113.97,114.0,7805.0,86.9659,87.004,86.8744,86.8973,7805.0
2015-10-07 10:15:00,114.0,114.04,113.89,114.04,6009.0,86.8973,86.9278,86.8134,86.9278,6009.0
2015-10-07 10:20:00,114.08,114.25,113.98,114.09,14640.0,86.9583,87.0878,86.882,86.9659,14640.0
2015-10-07 10:25:00,114.15,114.21,113.91,114.2,23768.0,87.0116,87.0574,86.8287,87.0497,23768.0
2015-10-07 10:30:00,114.13,114.13,113.39,113.47,18150.0,86.9964,86.9964,86.4323,86.4933,18150.0
2015-10-07 10:35:00,113.52,113.61,113.39,113.4,21169.0,86.5314,86.6,86.4323,86.4399,21169.0
2015-10-07 10:40:00,113.4,113.41,112.71,112.71,20993.0,86.4399,86.4475,85.914,85.914,20993.0
2015-10-07 10:45:00,112.72,113.01,112.59,112.59,18509.0,85.9216,86.1426,85.8225,85.8225,18509.0
2015-10-07 10:50:00,112.62,112.92,112.4,112.92,12783.0,85.8454,86.074,85.6777,86.074,12783.0
2015-10-07 10:55:00,113.02,113.06,112.82,112.94,8203.0,86.1503,86.1808,85.9978,86.0893,8203.0
2015-10-07 11:00:00,112.95,112.98,112.28,112.28,23406.0,86.0969,86.1198,85.5862,85.5862,23406.0
2015-10-07 11:05:00,112.26,112.26,111.69,111.84,26696.0,85.5709,85.5709,85.1365,85.2508,26696.0
2015-10-07 11:10:00,111.9,111.94,111.47,111.53,25139.0,85.2965,85.327,84.9688,85.0145,25139.0
2015-10-07 11:15:00,111.57,111.83,111.51,111.83,23266.0,85.045,85.2432,84.9993,85.2432,23266.0
2015-10-07 11:20:00,111.76,111.81,111.38,111.38,28212.0,85.1898,85.2279,84.9002,84.9002,28212.0
2015-10-07 11:25:00,111.36,111.37,111.07,111.3,14845.0,84.8849,84.8925,84.6639,84.8392,14845.0
2015-10-07 11:30:00,111.3,111.62,111.19,111.62,17481.0,84.8392,85.0831,84.7553,85.0831,17481.0
2015-10-07 11:35:00,111.63,111.67,111.45,111.54,38236.0,85.0907,85.1212,84.9535,85.0221,38236.0
2015-10-07 11:40:00,111.5,111.5,111.18,111.25,11747.0,84.9916,84.9916,84.7477,84.8011,11747.0
2015-10-07 11:45:00,111.2,111.56,111.17,111.34,16360.0,84.763,85.0374,84.7401,84.8697,16360.0
2015-10-07 11:50:00,111.38,111.41,111.18,111.29,11797.0,84.9002,84.923,84.7477,84.8316,11797.0
2015-10-07 11:55:00,111.32,111.71,111.32,111.64,18376.0,84.8544,85.1517,84.8544,85.0984,18376.0
2015-10-07 12:00:00,111.64,111.8,111.64,111.73,22984.0,85.0984,85.2203,85.0984,85.167,22984.0
2015-10-07 12:05:00,111.76,111.95,111.71,111.76,8074.0,85.1898,85.3347,85.1517,85.1898,8074.0
2015-10-07 12:10:00,111.76,112.05,111.69,111.94,12268.0,85.1898,85.4109,85.1365,85.327,12268.0
2015-10-07 12:15:00,111.98,112.1,111.85,111.85,23563.0,85.3575,85.449,85.2584,85.2584,23563.0
2015-10-07 12:20:00,111.85,111.88,111.47,111.52,6772.0,85.2584,85.2813,84.9688,85.0069,6772.0
2015-10-07 12:25:00,111.52,111.54,111.34,111.51,7329.0,85.0069,85.0221,84.8697,84.9993,7329.0
2015-10-07 12:30:00,111.55,111.61,111.46,111.5,3580.0,85.0297,85.0755,84.9611,84.9916,3580.0
2015-10-07 12:35:00,111.49,111.54,111.35,111.46,6080.0,84.984,85.0221,84.8773,84.9611,6080.0
2015-10-07 12:40:00,111.44,111.85,111.39,111.85,4307.0,84.9459,85.2584,84.9078,85.2584,4307.0
2015-10-07 12:45:00,111.83,111.91,111.79,111.9,3634.0,85.2432,85.3042,85.2127,85.2965,3634.0
2015-10-07 12:50:00,111.92,111.96,111.59,111.59,6349.0,85.3118,85.3423,85.0602,85.0602,6349.0
2015-10-07 12:55:00,111.59,111.64,111.51,111.53,8286.0,85.0602,85.0984,84.9993,85.0145,8286.0
2015-10-07 13:00:00,111.56,111.77,111.56,111.67,8645.0,85.0374,85.1974,85.0374,85.1212,8645.0
2015-10-07 13:05:00,111.61,111.9,111.57,111.9,7499.0,85.0755,85.2965,85.045,85.2965,7499.0
2015-10-07 13:10:00,111.95,112.1,111.93,111.97,8194.0,85.3347,85.449,85.3194,85.3499,8194.0
2015-10-07 13:15:00,112.01,112.08,112.0,112.06,11613.0,85.3804,85.4337,85.3728,85.4185,11613.0
2015-10-07 13:20:00,112.05,112.23,112.04,112.16,16882.0,85.4109,85.5481,85.4033,85.4947,16882.0
2015-10-07 13:25:00,112.17,112.34,112.17,112.34,7994.0,85.5023,85.6319,85.5023,85.6319,7994.0
2015-10-07 13:30:00,112.33,112.62,112.31,112.5,12838.0,85.6243,85.8454,85.6091,85.7539,12838.0
2015-10-07 13:35:00,112.51,112.57,112.44,112.44,6626.0,85.7615,85.8072,85.7082,85.7082,6626.0
2015-10-07 13:40:00,112.44,112.49,112.35,112.45,15596.0,85.7082,85.7463,85.6396,85.7158,15596.0
2015-10-07 13:45:00,112.45,112.47,112.28,112.37,12930.0,85.7158,85.731,85.5862,85.6548,12930.0
2015-10-07 13:50:00,112.34,112.35,112.22,112.33,8633.0,85.6319,85.6396,85.5405,85.6243,8633.0
2015-10-07 13:55:00,112.35,112.6,112.32,112.39,14123.0,85.6396,85.8301,85.6167,85.67,14123.0
2015-10-07 14:00:00,112.39,112.62,112.39,112.59,16166.0,85.67,85.8454,85.67,85.8225,16166.0
2015-10-07 14:05:00,112.63,112.66,112.46,112.5,10741.0,85.853,85.8759,85.7234,85.7539,10741.0
2015-10-07 14:10:00,112.46,112.47,112.31,112.35,9118.0,85.7234,85.731,85.6091,85.6396,9118.0
2015-10-07 14:15:00,112.35,112.56,112.35,112.42,12760.0,85.6396,85.7996,85.6396,85.6929,12760.0
2015-10-07 14:20:00,112.46,112.46,112.17,112.19,19162.0,85.7234,85.7234,85.5023,85.5176,19162.0
2015-10-07 14:25:00,112.22,112.22,111.88,112.0,14848.0,85.5405,85.5405,85.2813,85.3728,14848.0
2015-10-07 14:30:00,112.02,112.34,111.98,111.99,12094.0,85.388,85.6319,85.3575,85.3651,12094.0
2015-10-07 14:35:00,112.03,112.07,111.82,111.97,16168.0,85.3956,85.4261,85.2356,85.3499,16168.0
2015-10-07 14:40:00,111.96,112.11,111.86,111.86,9694.0,85.3423,85.4566,85.266,85.266,9694.0
2015-10-07 14:45:00,111.87,111.98,111.82,111.87,20180.0,85.2737,85.3575,85.2356,85.2737,20180.0
2015-10-07 14:50:00,111.88,112.01,111.79,111.99,10814.0,85.2813,85.3804,85.2127,85.3651,10814.0
2015-10-07 14:55:00,112.07,112.11,111.99,112.01,18131.0,85.4261,85.4566,85.3651,85.3804,18131.0
2015-10-07 15:00:00,111.99,112.02,111.92,111.93,17822.0,85.3651,85.388,85.3118,85.3194,17822.0
2015-10-07 15:05:00,111.96,112.02,111.86,111.89,11700.0,85.3423,85.388,85.266,85.2889,11700.0
2015-10-07 15:10:00,111.9,112.06,111.9,111.99,21975.0,85.2965,85.4185,85.2965,85.3651,21975.0
2015-10-07 15:15:00,111.99,112.22,111.93,112.18,37137.0,85.3651,85.5405,85.3194,85.51,37137.0
2015-10-07 15:20:00,112.14,112.15,111.98,112.02,16305.0,85.4795,85.4871,85.3575,85.388,16305.0
2015-10-07 15:25:00,112.03,112.11,111.97,112.1,17791.0,85.3956,85.4566,85.3499,85.449,17791.0
2015-10-07 15:30:00,112.12,112.34,112.1,112.3,27588.0,85.4642,85.6319,85.449,85.6014,27588.0
2015-10-07 15:35:00,112.27,112.38,112.27,112.36,36907.0,85.5786,85.6624,85.5786,85.6472,36907.0
2015-10-07 15:40:00,112.33,112.36,112.25,112.33,38063.0,85.6243,85.6472,85.5633,85.6243,38063.0
2015-10-07 15:45:00,112.36,112.38,112.14,112.25,30056.0,85.6472,85.6624,85.4795,85.5633,30056.0
2015-10-07 15:50:00,112.25,112.35,112.23,112.32,24724.0,85.5633,85.6396,85.5481,85.6167,24724.0
2015-10-07 15:55:00,112.32,112.54,112.32,112.51,36521.0,85.6167,85.7844,85.6167,85.7615,36521.0
2015-10-08 09:30:00,112.59,112.74,112.17,112.35,36920.0,85.8225,85.9368,85.5023,85.6396,36920.0
2015-10-08 09:35:00,112.35,112.79,112.35,112.5,20367.0,85.6396,85.9749,85.6396,85.7539,20367.0
2015-10-08 09:40:00,112.53,112.61,112.26,112.34,18065.0,85.7768,85.8377,85.5709,85.6319,18065.0
2015-10-08 09:45:00,112.44,112.61,112.44,112.55,8720.0,85.7082,85.8377,85.7082,85.792,8720.0
2015-10-08 09:50:00,112.59,112.77,112.45,112.69,14182.0,85.8225,85.9597,85.7158,85.8987,14182.0
2015-10-08 09:55:00,112.71,112.75,112.39,112.4,16762.0,85.914,85.9445,85.67,85.6777,16762.0
2015-10-08 10:00:00,112.48,112.79,112.37,112.57,13547.0,85.7386,85.9749,85.6548,85.8072,13547.0
2015-10-08 10:05:00,112.52,112.83,112.47,112.66,23034.0,85.7691,86.0054,85.731,85.8759,23034.0
2015-10-08 10:10:00,112.63,112.71,112.51,112.69,7105.0,85.853,85.914,85.7615,85.8987,7105.0
2015-10-08 10:15:00,112.69,112.73,112.46,112.46,7890.0,85.8987,85.9292,85.7234,85.7234,7890.0
2015-10-08 10:20:00,112.44,112.44,112.24,112.33,16775.0,85.7082,85.7082,85.5557,85.6243,16775.0
2015-10-08 10:25:00,112.29,112.33,112.07,112.08,19617.0,85.5938,85.6243,85.4261,85.4337,19617.0
2015-10-08 10:30:00,112.08,112.45,112.04,112.45,7543.0,85.4337,85.7158,85.4033,85.7158,7543.0
2015-10-08 10:35:00,112.45,112.53,112.36,112.45,15361.0,85.7158,85.7768,85.6472,85.7158,15361.0
2015-10-08 10:40:00,112.48,112.58,112.37,112.4,16143.0,85.7386,85.8149,85.6548,85.6777,16143.0
2015-10-08 10:45:00,112.36,112.62,112.25,112.32,10952.0,85.6472,85.8454,85.5633,85.6167,10952.0
2015-10-08 10:50:00,112.27,112.47,112.27,112.46,12167.0,85.5786,85.731,85.5786,85.7234,12167.0
2015-10-08 10:55:00,112.43,112.57,112.42,112.54,9556.0,85.7005,85.8072,85.6929,85.7844,9556.0
2015-10-08 11:00:00,112.59,112.67,112.41,112.49,9235.0,85.8225,85.8835,85.6853,85.7463,9235.0
2015-10-08 11:05:00,112.5,112.52,112.35,112.5,13473.0,85.7539,85.7691,85.6396,85.7539,13473.0
2015-10-08 11:10:00,112.46,112.56,112.43,112.49,16631.0,85.7234,85.7996,85.7005,85.7463,16631.0
2015-10-08 11:15:00,112.49,112.58,112.42,112.54,14808.0,85.7463,85.8149,85.6929,85.7844,14808.0
2015-10-08 11:20:00,112.53,112.9,112.53,112.78,11307.0,85.7768,86.0588,85.7768,85.9673,11307.0
2015-10-08 11:25:00,112.78,112.95,112.78,112.84,9215.0,85.9673,86.0969,85.9673,86.0131,9215.0
2015-10-08 11:30:00,112.86,112.95,112.78,112.8,11010.0,86.0283,86.0969,85.9673,85.9826,11010.0
2015-10-08 11:35:00,112.8,112.87,112.77,112.81,8941.0,85.9826,86.0359,85.9597,85.9902,8941.0
2015-10-08 11:40:00,112.82,112.95,112.82,112.91,9478.0,85.9978,86.0969,85.9978,86.0664,9478.0
2015-10-08 11:45:00,112.94,112.95,112.9,112.93,4381.0,86.0893,86.0969,86.0588,86.0817,4381.0
2015-10-08 11:50:00,112.91,112.93,112.73,112.76,16374.0,86.0664,86.0817,85.9292,85.9521,16374.0
2015-10-08 11:55:00,112.77,112.95,112.6,112.9,89938.0,85.9597,86.0969,85.8301,86.0588,89938.0
2015-10-08 12:00:00,112.9,113.43,112.88,113.41,12481.0,86.0588,86.4628,86.0435,86.4475,12481.0
2015-10-08 12:05:00,113.42,113.49,113.35,113.49,6800.0,86.4552,86.5085,86.4018,86.5085,6800.0
2015-10-08 12:10:00,113.46,113.6,113.45,113.48,7593.0,86.4857,86.5924,86.478,86.5009,7593.0
2015-10-08 12:15:00,113.45,113.53,113.41,113.52,15298.0,86.478,86.539,86.4475,86.5314,15298.0
2015-10-08 12:20:00,113.53,113.64,113.52,113.57,7958.0,86.539,86.6229,86.5314,86.5695,7958.0
2015-10-08 12:25:00,113.53,113.59,113.45,113.5,7636.0,86.539,86.5848,86.478,86.5161,7636.0
2015-10-08 12:30:00,113.54,113.6,113.54,113.59,3590.0,86.5466,86.5924,86.5466,86.5848,3590.0
2015-10-08 12:35:00,113.58,113.65,113.56,113.64,14991.0,86.5771,86.6305,86.5619,86.6229,14991.0
2015-10-08 12:40:00,113.68,113.78,113.59,113.6,4652.0,86.6534,86.7296,86.5848,86.5924,4652.0
2015-10-08 12:45:00,113.62,113.64,113.21,113.32,10533.0,86.6076,86.6229,86.2951,86.3789,10533.0
2015-10-08 12:50:00,113.28,113.32,113.24,113.31,2902.0,86.3485,86.3789,86.318,86.3713,2902.0
2015-10-08 12:55:00,113.4,113.51,113.4,113.43,7963.0,86.4399,86.5238,86.4399,86.4628,7963.0
2015-10-08 13:00:00,113.48,113.5,113.39,113.39,4010.0,86.5009,86.5161,86.4323,86.4323,4010.0
2015-10-08 13:05:00,113.37,113.43,113.32,113.33,9366.0,86.4171,86.4628,86.3789,86.3866,9366.0
2015-10-08 13:10:00,113.34,113.35,113.21,113.21,8635.0,86.3942,86.4018,86.2951,86.2951,8635.0
2015-10-08 13:15:00,113.19,113.46,113.16,113.45,6484.0,86.2798,86.4857,86.257,86.478,6484.0
2015-10-08 13:20:00,113.45,113.51,113.45,113.51,4133.0,86.478,86.5238,86.478,86.5238,4133.0
2015-10-08 13:25:00,113.53,113.54,113.4,113.41,9001.0,86.539,86.5466,86.4399,86.4475,9001.0
2015-10-08 13:30:00,113.43,113.54,113.42,113.44,12360.0,86.4628,86.5466,86.4552,86.4704,12360.0
2015-10-08 13:35:00,113.45,113.54,113.45,113.51,6713.0,86.478,86.5466,86.478,86.5238,6713.0
2015-10-08 13:40:00,113.52,113.57,113.46,113.54,6558.0,86.5314,86.5695,86.4857,86.5466,6558.0
2015-10-08 13:45:00,113.56,113.65,113.54,113.56,6933.0,86.5619,86.6305,86.5466,86.5619,6933.0
2015-10-08 13:50:00,113.55,113.59,113.5,113.54,6180.0,86.5543,86.5848,86.5161,86.5466,6180.0
2015-10-08 13:55:00,113.58,113.73,113.55,113.71,6500.0,86.5771,86.6915,86.5543,86.6762,6500.0
2015-10-08 14:00:00,113.69,114.1,113.68,113.97,24533.0,86.661,86.9735,86.6534,86.8744,24533.0
2015-10-08 14:05:00,113.94,113.94,113.55,113.72,14275.0,86.8515,86.8515,86.5543,86.6838,14275.0
2015-10-08 14:10:00,113.69,114.09,113.67,113.96,13847.0,86.661,86.9659,86.6457,86.8668,13847.0
2015-10-08 14:15:00,113.88,114.04,113.73,113.98,6964.0,86.8058,86.9278,86.6915,86.882,6964.0
2015-10-08 14:20:00,114.02,114.02,113.86,113.98,17799.0,86.9125,86.9125,86.7906,86.882,17799.0
2015-10-08 14:25:00,114.03,114.07,113.81,114.01,7923.0,86.9201,86.9506,86.7524,86.9049,7923.0
2015-10-08 14:30:00,114.03,114.36,114.03,114.27,19539.0,86.9201,87.1717,86.9201,87.1031,19539.0
2015-10-08 14:35:00,114.27,114.45,114.26,114.42,18736.0,87.1031,87.2403,87.0955,87.2174,18736.0
2015-10-08 14:40:00,114.45,114.48,114.25,114.25,9335.0,87.2403,87.2632,87.0878,87.0878,9335.0
2015-10-08 14:45:00,114.28,114.39,114.19,114.3,8100.0,87.1107,87.1946,87.0421,87.126,8100.0
2015-10-08 14:50:00,114.32,114.39,114.29,114.35,5312.0,87.1412,87.1946,87.1183,87.1641,5312.0
2015-10-08 14:55:00,114.35,114.5,114.28,114.38,16657.0,87.1641,87.2784,87.1107,87.1869,16657.0
2015-10-08 15:00:00,114.4,114.68,114.4,114.63,13439.0,87.2022,87.4156,87.2022,87.3775,13439.0
2015-10-08 15:05:00,114.61,114.71,114.56,114.65,15632.0,87.3623,87.4385,87.3241,87.3927,15632.0
2015-10-08 15:10:00,114.68,114.75,114.62,114.68,15499.0,87.4156,87.469,87.3699,87.4156,15499.0
2015-10-08 15:15:00,114.71,114.86,114.71,114.75,11823.0,87.4385,87.5528,87.4385,87.469,11823.0
2015-10-08 15:20:00,114.77,114.84,114.48,114.5,23662.0,87.4842,87.5376,87.2632,87.2784,23662.0
2015-10-08 15:25:00,114.5,114.62,114.3,114.43,29890.0,87.2784,87.3699,87.126,87.225,29890.0
2015-10-08 15:30:00,114.46,114.58,114.43,114.44,11615.0,87.2479,87.3394,87.225,87.2327,11615.0
2015-10-08 15:35:00,114.44,114.44,114.2,114.2,28489.0,87.2327,87.2327,87.0497,87.0497,28489.0
2015-10-08 15:40:00,114.19,114.29,114.11,114.23,30160.0,87.0421,87.1183,86.9811,87.0726,30160.0
2015-10-08 15:45:00,114.25,114.37,114.23,114.28,29682.0,87.0878,87.1793,87.0726,87.1107,29682.0
2015-10-08 15:50:00,114.27,114.28,114.21,114.25,27365.0,87.1031,87.1107,87.0574,87.0878,27365.0
2015-10-08 15:55:00,114.25,114.37,114.18,114.27,40177.0,87.0878,87.1793,87.0345,87.1031,40177.0
2015-10-09 09:30:00,114.49,114.93,114.16,114.69,35445.0,87.2708,87.6062,87.0192,87.4232,35445.0
2015-10-09 09:35:00,114.63,115.37,114.63,115.2,11798.0,87.3775,87.9416,87.3775,87.812,11798.0
2015-10-09 09:40:00,115.21,115.21,114.76,114.95,10029.0,87.8196,87.8196,87.4766,87.6214,10029.0
2015-10-09 09:45:00,114.97,115.01,114.25,114.4,38065.0,87.6367,87.6672,87.0878,87.2022,38065.0
2015-10-09 09:50:00,114.41,114.52,114.23,114.32,26459.0,87.2098,87.2937,87.0726,87.1412,26459.0
2015-10-09 09:55:00,114.41,114.48,114.23,114.29,16971.0,87.2098,87.2632,87.0726,87.1183,16971.0
2015-10-09 10:00:00,114.32,114.33,113.62,113.71,25091.0,87.1412,87.1488,86.6076,86.6762,25091.0
2015-10-09 10:05:00,113.64,113.68,113.26,113.26,10233.0,86.6229,86.6534,86.3332,86.3332,10233.0
2015-10-09 10:10:00,113.3,113.47,113.04,113.38,26028.0,86.3637,86.4933,86.1655,86.4247,26028.0
2015-10-09 10:15:00,113.37,113.54,113.19,113.41,18975.0,86.4171,86.5466,86.2798,86.4475,18975.0
2015-10-09 10:20:00,113.45,113.48,113.31,113.31,22922.0,86.478,86.5009,86.3713,86.3713,22922.0
2015-10-09 10:25:00,113.23,113.46,113.17,113.41,18473.0,86.3103,86.4857,86.2646,86.4475,18473.0
2015-10-09 10:30:00,113.43,113.8,113.43,113.69,13750.0,86.4628,86.7448,86.4628,86.661,13750.0
2015-10-09 10:35:00,113.72,113.83,113.61,113.67,18662.0,86.6838,86.7677,86.6,86.6457,18662.0
2015-10-09 10:40:00,113.67,113.85,113.66,113.82,15157.0,86.6457,86.7829,86.6381,86.7601,15157.0
2015-10-09 10:45:00,113.82,114.01,113.75,113.85,14353.0,86.7601,86.9049,86.7067,86.7829,14353.0
2015-10-09 10:50:00,113.88,114.12,113.77,114.05,5584.0,86.8058,86.9887,86.722,86.9354,5584.0
2015-10-09 10:55:00,114.07,114.43,114.05,114.35,8118.0,86.9506,87.225,86.9354,87.1641,8118.0
2015-10-09 11:00:00,114.38,114.47,114.12,114.23,10924.0,87.1869,87.2555,86.9887,87.0726,10924.0
2015-10-09 11:05:00,114.23,114.29,114.13,114.21,16032.0,87.0726,87.1183,86.9964,87.0574,16032.0
2015-10-09 11:10:00,114.2,114.27,114.1,114.2,9026.0,87.0497,87.1031,86.9735,87.0497,9026.0
2015-10-09 11:15:00,114.2,114.33,114.18,114.24,7232.0,87.0497,87.1488,87.0345,87.0802,7232.0
2015-10-09 11:20:00,114.26,114.31,114.1,114.12,7506.0,87.0955,87.1336,86.9735,86.9887,7506.0
2015-10-09 11:25:00,114.1,114.43,114.09,114.41,10129.0,86.9735,87.225,86.9659,87.2098,10129.0
2015-10-09 11:30:00,114.41,114.44,114.26,114.34,9821.0,87.2098,87.2327,87.0955,87.1564,9821.0
2015-10-09 11:35:00,114.32,114.43,114.29,114.41,6716.0,87.1412,87.225,87.1183,87.2098,6716.0
2015-10-09 11:40:00,114.35,114.35,114.03,114.05,15728.0,87.1641,87.1641,86.9201,86.9354,15728.0
2015-10-09 11:45:00,114.06,114.14,113.95,113.95,20521.0,86.943,87.004,86.8592,86.8592,20521.0
2015-10-09 11:50:00,113.92,114.01,113.83,113.85,8075.0,86.8363,86.9049,86.7677,86.7829,8075.0
2015-10-09 11:55:00,113.81,113.89,113.79,113.88,10383.0,86.7524,86.8134,86.7372,86.8058,10383.0
2015-10-09 12:00:00,113.93,114.02,113.85,113.85,7025.0,86.8439,86.9125,86.7829,86.7829,7025.0
2015-10-09 12:05:00,113.85,113.89,113.68,113.72,9629.0,86.7829,86.8134,86.6534,86.6838,9629.0
2015-10-09 12:10:00,113.72,113.75,113.69,113.73,13630.0,86.6838,86.7067,86.661,86.6915,13630.0
2015-10-09 12:15:00,113.72,113.75,113.68,113.73,15047.0,86.6838,86.7067,86.6534,86.6915,15047.0
2015-10-09 12:20:00,113.73,113.78,113.69,113.75,11221.0,86.6915,86.7296,86.661,86.7067,11221.0
2015-10-09 12:25:00,113.74,113.95,113.73,113.94,6159.0,86.6991,86.8592,86.6915,86.8515,6159.0
2015-10-09 12:30:00,113.93,113.97,113.65,113.78,8907.0,86.8439,86.8744,86.6305,86.7296,8907.0
2015-10-09 12:35:00,113.78,113.93,113.75,113.93,7436.0,86.7296,86.8439,86.7067,86.8439,7436.0
2015-10-09 12:40:00,113.94,113.98,113.78,113.78,11056.0,86.8515,86.882,86.7296,86.7296,11056.0
2015-10-09 12:45:00,113.77,113.91,113.75,113.84,11663.0,86.722,86.8287,86.7067,86.7753,11663.0
2015-10-09 12:50:00,113.85,113.87,113.69,113.72,19720.0,86.7829,86.7982,86.661,86.6838,19720.0
2015-10-09 12:55:00,113.72,113.85,113.72,113.75,5593.0,86.6838,86.7829,86.6838,86.7067,5593.0
2015-10-09 13:00:00,113.76,113.81,113.69,113.73,9090.0,86.7143,86.7524,86.661,86.6915,9090.0
2015-10-09 13:05:00,113.73,113.73,113.59,113.59,7543.0,86.6915,86.6915,86.5848,86.5848,7543.0
2015-10-09 13:10:00,113.57,113.57,113.4,113.4,12072.0,86.5695,86.5695,86.4399,86.4399,12072.0
2015-10-09 13:15:00,113.39,113.43,113.13,113.13,21462.0,86.4323,86.4628,86.2341,86.2341,21462.0
2015-10-09 13:20:00,113.12,113.23,113.12,113.21,15827.0,86.2265,86.3103,86.2265,86.2951,15827.0
2015-10-09 13:25:00,113.23,113.23,113.1,113.1,10761.0,86.3103,86.3103,86.2112,86.2112,10761.0
2015-10-09 13:30:00,113.1,113.18,113.09,113.16,9594.0,86.2112,86.2722,86.2036,86.257,9594.0
2015-10-09 13:35:00,113.15,113.26,113.13,113.19,6114.0,86.2494,86.3332,86.2341,86.2798,6114.0
2015-10-09 13:40:00,113.12,113.19,113.06,113.19,19695.0,86.2265,86.2798,86.1808,86.2798,19695.0
2015-10-09 13:45:00,113.22,113.29,113.19,113.21,6735.0,86.3027,86.3561,86.2798,86.2951,6735.0
2015-10-09 13:50:00,113.23,113.25,113.11,113.12,17073.0,86.3103,86.3256,86.2189,86.2265,17073.0
2015-10-09 13:55:00,113.13,113.18,113.1,113.1,8246.0,86.2341,86.2722,86.2112,86.2112,8246.0
2015-10-09 14:00:00,113.12,113.21,113.06,113.07,9987.0,86.2265,86.2951,86.1808,86.1884,9987.0
2015-10-09 14:05:00,113.07,113.15,112.97,113.02,7506.0,86.1884,86.2494,86.1122,86.1503,7506.0
2015-10-09 14:10:00,113.0,113.18,113.0,113.09,16595.0,86.135,86.2722,86.135,86.2036,16595.0
2015-10-09 14:15:00,113.07,113.07,112.88,112.93,17929.0,86.1884,86.1884,86.0435,86.0817,17929.0
2015-10-09 14:20:00,112.96,113.01,112.93,112.95,18789.0,86.1045,86.1426,86.0817,86.0969,18789.0
2015-10-09 14:25:00,112.95,113.22,112.95,113.12,22462.0,86.0969,86.3027,86.0969,86.2265,22462.0
2015-10-09 14:30:00,113.12,113.16,113.0,113.15,8028.0,86.2265,86.257,86.135,86.2494,8028.0
2015-10-09 14:35:00,113.13,113.16,113.06,113.09,6706.0,86.2341,86.257,86.1808,86.2036,6706.0
2015-10-09 14:40:00,113.07,113.1,112.99,112.99,6945.0,86.1884,86.2112,86.1274,86.1274,6945.0
2015-10-09 14:45:00,113.0,113.15,113.0,113.14,10213.0,86.135,86.2494,86.135,86.2417,10213.0
2015-10-09 14:50:00,113.16,113.26,113.08,113.25,40672.0,86.257,86.3332,86.196,86.3256,40672.0
2015-10-09 14:55:00,113.21,113.26,113.19,113.25,6085.0,86.2951,86.3332,86.2798,86.3256,6085.0
2015-10-09 15:00:00,113.25,113.28,113.2,113.28,14427.0,86.3256,86.3485,86.2875,86.3485,14427.0
2015-10-09 15:05:00,113.3,113.43,113.28,113.31,21216.0,86.3637,86.4628,86.3485,86.3713,21216.0
2015-10-09 15:10:00,113.29,113.29,113.2,113.24,13099.0,86.3561,86.3561,86.2875,86.318,13099.0
2015-10-09 15:15:00,113.25,113.3,113.21,113.22,22533.0,86.3256,86.3637,86.2951,86.3027,22533.0
2015-10-09 15:20:00,113.24,113.26,113.2,113.25,8655.0,86.318,86.3332,86.2875,86.3256,8655.0
2015-10-09 15:25:00,113.24,113.28,113.21,113.28,12163.0,86.318,86.3485,86.2951,86.3485,12163.0
2015-10-09 15:30:00,113.27,113.45,113.27,113.45,12103.0,86.3408,86.478,86.3408,86.478,12103.0
2015-10-09 15:35:00,113.44,113.57,113.41,113.46,14065.0,86.4704,86.5695,86.4475,86.4857,14065.0
2015-10-09 15:40:00,113.47,113.56,113.44,113.55,23720.0,86.4933,86.5619,86.4704,86.5543,23720.0
2015-10-09 15:45:00,113.55,113.55,113.38,113.4,39156.0,86.5543,86.5543,86.4247,86.4399,39156.0
2015-10-09 15:50:00,113.4,113.4,113.21,113.25,51118.0,86.4399,86.4399,86.2951,86.3256,51118.0
2015-10-09 15:55:00,113.23,113.25,113.08,113.09,144893.0,86.3103,86.3256,86.196,86.2036,144893.0
2015-10-12 09:30:00,113.32,113.71,112.78,112.92,25927.0,86.3789,86.6762,85.9673,86.074,25927.0
2015-10-12 09:35:00,112.84,112.84,112.1,112.15,17913.0,86.0131,86.0131,85.449,85.4871,17913.0
2015-10-12 09:40:00,112.29,112.75,112.21,112.68,7570.0,85.5938,85.9445,85.5328,85.8911,7570.0
2015-10-12 09:45:00,112.69,112.79,112.55,112.73,7401.0,85.8987,85.9749,85.792,85.9292,7401.0
2015-10-12 09:50:00,112.69,112.88,112.54,112.71,13443.0,85.8987,86.0435,85.7844,85.914,13443.0
2015-10-12 09:55:00,112.75,113.12,112.68,112.72,6646.0,85.9445,86.2265,85.8911,85.9216,6646.0
2015-10-12 10:00:00,112.67,112.95,112.39,112.89,7021.0,85.8835,86.0969,85.67,86.0512,7021.0
2015-10-12 10:05:00,112.98,112.99,112.7,112.7,6200.0,86.1198,86.1274,85.9063,85.9063,6200.0
2015-10-12 10:10:00,112.71,113.04,112.53,112.53,22064.0,85.914,86.1655,85.7768,85.7768,22064.0
2015-10-12 10:15:00,112.54,112.57,112.18,112.18,12982.0,85.7844,85.8072,85.51,85.51,12982.0
2015-10-12 10:20:00,112.15,112.28,112.05,112.06,7482.0,85.4871,85.5862,85.4109,85.4185,7482.0
2015-10-12 10:25:00,112.09,112.22,111.92,112.22,19243.0,85.4414,85.5405,85.3118,85.5405,19243.0
2015-10-12 10:30:00,112.15,112.5,111.99,112.35,18788.0,85.4871,85.7539,85.3651,85.6396,18788.0
2015-10-12 10:35:00,112.35,112.56,112.34,112.34,15607.0,85.6396,85.7996,85.6319,85.6319,15607.0
2015-10-12 10:40:00,112.32,112.39,112.13,112.28,15009.0,85.6167,85.67,85.4719,85.5862,15009.0
2015-10-12 10:45:00,112.24,112.29,112.12,112.29,8663.0,85.5557,85.5938,85.4642,85.5938,8663.0
2015-10-12 10:50:00,112.29,112.39,112.12,112.26,11496.0,85.5938,85.67,85.4642,85.5709,11496.0
2015-10-12 10:55:00,112.13,112.16,111.84,111.84,6240.0,85.4719,85.4947,85.2508,85.2508,6240.0
2015-10-12 11:00:00,111.88,112.22,111.85,112.15,17828.0,85.2813,85.5405,85.2584,85.4871,17828.0
2015-10-12 11:05:00,112.1,112.35,112.1,112.24,4306.0,85.449,85.6396,85.449,85.5557,4306.0
2015-10-12 11:10:00,112.23,112.25,112.02,112.12,9126.0,85.5481,85.5633,85.388,85.4642,9126.0
2015-10-12 11:15:00,112.15,112.15,111.89,112.09,42405.0,85.4871,85.4871,85.2889,85.4414,42405.0
2015-10-12 11:20:00,112.07,112.19,112.05,112.14,4155.0,85.4261,85.5176,85.4109,85.4795,4155.0
2015-10-12 11:25:00,112.1,112.14,112.01,112.02,13361.0,85.449,85.4795,85.3804,85.388,13361.0
2015-10-12 11:30:00,112.05,112.29,112.05,112.29,6560.0,85.4109,85.5938,85.4109,85.5938,6560.0
2015-10-12 11:35:00,112.25,112.26,112.0,112.05,13580.0,85.5633,85.5709,85.3728,85.4109,13580.0
2015-10-12 11:40:00,112.01,112.36,111.97,112.24,12993.0,85.3804,85.6472,85.3499,85.5557,12993.0
2015-10-12 11:45:00,112.27,112.28,112.02,112.16,9456.0,85.5786,85.5862,85.388,85.4947,9456.0
2015-10-12 11:50:00,112.17,112.2,112.11,112.18,8190.0,85.5023,85.5252,85.4566,85.51,8190.0
2015-10-12 11:55:00,112.17,112.17,111.97,112.02,14333.0,85.5023,85.5023,85.3499,85.388,14333.0
2015-10-12 12:00:00,111.97,112.0,111.83,111.92,9988.0,85.3499,85.3728,85.2432,85.3118,9988.0
2015-10-12 12:05:00,111.92,111.93,111.79,111.88,8563.0,85.3118,85.3194,85.2127,85.2813,8563.0
2015-10-12 12:10:00,111.93,112.1,111.85,111.88,10295.0,85.3194,85.449,85.2584,85.2813,10295.0
2015-10-12 12:15:00,111.89,111.95,111.85,111.9,4050.0,85.2889,85.3347,85.2584,85.2965,4050.0
2015-10-12 12:20:00,111.91,112.02,111.86,112.0,11045.0,85.3042,85.388,85.266,85.3728,11045.0
2015-10-12 12:25:00,111.99,112.02,111.89,112.02,8296.0,85.3651,85.388,85.2889,85.388,8296.0
2015-10-12 12:30:00,112.03,112.09,111.96,112.05,4289.0,85.3956,85.4414,85.3423,85.4109,4289.0
2015-10-12 12:35:00,112.05,112.08,112.0,112.05,4950.0,85.4109,85.4337,85.3728,85.4109,4950.0
2015-10-12 12:40:00,112.02,112.07,111.95,112.01,12159.0,85.388,85.4261,85.3347,85.3804,12159.0
2015-10-12 12:45:00,112.01,112.05,111.94,112.05,5262.0,85.3804,85.4109,85.327,85.4109,5262.0
2015-10-12 12:50:00,112.04,112.18,112.04,112.07,22178.0,85.4033,85.51,85.4033,85.4261,22178.0
2015-10-12 12:55:00,112.12,112.2,112.03,112.04,48476.0,85.4642,85.5252,85.3956,85.4033,48476.0
2015-10-12 13:00:00,112.05,112.08,111.94,112.05,29005.0,85.4109,85.4337,85.327,85.4109,29005.0
2015-10-12 13:05:00,112.07,112.1,111.95,112.02,16894.0,85.4261,85.449,85.3347,85.388,16894.0
2015-10-12 13:10:00,112.01,112.05,111.9,111.96,26507.0,85.3804,85.4109,85.2965,85.3423,26507.0
2015-10-12 13:15:00,111.97,112.06,111.97,112.02,8130.0,85.3499,85.4185,85.3499,85.388,8130.0
2015-10-12 13:20:00,112.05,112.08,111.98,112.01,27742.0,85.4109,85.4337,85.3575,85.3804,27742.0
2015-10-12 13:25:00,112.01,112.02,111.93,112.0,10898.0,85.3804,85.388,85.3194,85.3728,10898.0
2015-10-12 13:30:00,111.98,112.04,111.94,111.97,6027.0,85.3575,85.4033,85.327,85.3499,6027.0
2015-10-12 13:35:00,111.99,112.13,111.97,112.04,23118.0,85.3651,85.4719,85.3499,85.4033,23118.0
2015-10-12 13:40:00,112.05,112.08,111.96,111.96,5925.0,85.4109,85.4337,85.3423,85.3423,5925.0
2015-10-12 13:45:00,111.93,112.08,111.92,112.08,7198.0,85.3194,85.4337,85.3118,85.4337,7198.0
2015-10-12 13:50:00,112.08,112.09,111.93,111.94,9662.0,85.4337,85.4414,85.3194,85.327,9662.0
2015-10-12 13:55:00,111.96,112.06,111.95,111.99,9354.0,85.3423,85.4185,85.3347,85.3651,9354.0
2015-10-12 14:00:00,111.97,112.01,111.92,112.01,16783.0,85.3499,85.3804,85.3118,85.3804,16783.0
2015-10-12 14:05:00,111.99,112.04,111.96,111.97,13605.0,85.3651,85.4033,85.3423,85.3499,13605.0
2015-10-12 14:10:00,111.99,111.99,111.84,111.84,21995.0,85.3651,85.3651,85.2508,85.2508,21995.0
2015-10-12 14:15:00,111.86,111.92,111.81,111.83,7465.0,85.266,85.3118,85.2279,85.2432,7465.0
2015-10-12 14:20:00,111.79,111.84,111.79,111.82,7688.0,85.2127,85.2508,85.2127,85.2356,7688.0
2015-10-12 14:25:00,111.83,111.86,111.79,111.81,10890.0,85.2432,85.266,85.2127,85.2279,10890.0
2015-10-12 14:30:00,111.81,111.87,111.81,111.87,6160.0,85.2279,85.2737,85.2279,85.2737,6160.0
2015-10-12 14:35:00,111.87,111.92,111.85,111.85,13619.0,85.2737,85.3118,85.2584,85.2584,13619.0
2015-10-12 14:40:00,111.85,111.92,111.84,111.9,10786.0,85.2584,85.3118,85.2508,85.2965,10786.0
2015-10-12 14:45:00,111.9,111.95,111.89,111.95,10825.0,85.2965,85.3347,85.2889,85.3347,10825.0
2015-10-12 14:50:00,111.94,112.03,111.92,112.03,14480.0,85.327,85.3956,85.3118,85.3956,14480.0
2015-10-12 14:55:00,112.02,112.04,111.97,112.01,19056.0,85.388,85.4033,85.3499,85.3804,19056.0
2015-10-12 15:00:00,112.03,112.08,111.92,111.92,23961.0,85.3956,85.4337,85.3118,85.3118,23961.0
2015-10-12 15:05:00,111.92,112.1,111.92,112.1,20924.0,85.3118,85.449,85.3118,85.449,20924.0
2015-10-12 15:10:00,112.1,112.14,112.06,112.13,7585.0,85.449,85.4795,85.4185,85.4719,7585.0
2015-10-12 15:15:00,112.13,112.17,112.09,112.1,10870.0,85.4719,85.5023,85.4414,85.449,10870.0
2015-10-12 15:20:00,112.12,112.16,112.09,112.15,8989.0,85.4642,85.4947,85.4414,85.4871,8989.0
2015-10-12 15:25:00,112.15,112.15,112.08,112.12,8068.0,85.4871,85.4871,85.4337,85.4642,8068.0
2015-10-12 15:30:00,112.12,112.19,112.11,112.18,21188.0,85.4642,85.5176,85.4566,85.51,21188.0
2015-10-12 15:35:00,112.19,112.21,112.15,112.19,23912.0,85.5176,85.5328,85.4871,85.5176,23912.0
2015-10-12 15:40:00,112.19,112.22,112.13,112.17,15877.0,85.5176,85.5405,85.4719,85.5023,15877.0
2015-10-12 15:45:00,112.18,112.21,112.01,112.04,42944.0,85.51,85.5328,85.3804,85.4033,42944.0
2015-10-12 15:50:00,112.04,112.07,111.95,111.98,53455.0,85.4033,85.4261,85.3347,85.3575,53455.0
2015-10-12 15:55:00,112.0,112.01,111.95,111.98,79569.0,85.3728,85.3804,85.3347,85.3575,79569.0
2015-10-13 09:30:00,111.1,111.49,110.0,110.11,47810.0,84.6867,84.984,83.8482,83.9321,47810.0
2015-10-13 09:35:00,110.15,110.7,110.02,110.58,19734.0,83.9626,84.3818,83.8635,84.2904,19734.0
2015-10-13 09:40:00,110.7,110.93,110.57,110.93,8769.0,84.3818,84.5571,84.2827,84.5571,8769.0
2015-10-13 09:45:00,110.94,111.24,110.88,111.24,18583.0,84.5648,84.7934,84.519,84.7934,18583.0
2015-10-13 09:50:00,111.28,111.58,111.23,111.29,19562.0,84.8239,85.0526,84.7858,84.8316,19562.0
2015-10-13 09:55:00,111.28,111.42,111.06,111.42,15854.0,84.8239,84.9307,84.6562,84.9307,15854.0
2015-10-13 10:00:00,111.49,112.02,111.41,112.02,15602.0,84.984,85.388,84.923,85.388,15602.0
2015-10-13 10:05:00,112.06,112.07,111.69,111.85,17950.0,85.4185,85.4261,85.1365,85.2584,17950.0
2015-10-13 10:10:00,111.87,112.01,111.82,111.86,5696.0,85.2737,85.3804,85.2356,85.266,5696.0
2015-10-13 10:15:00,111.85,112.02,111.7,111.7,7506.0,85.2584,85.388,85.1441,85.1441,7506.0
2015-10-13 10:20:00,111.7,111.74,111.42,111.44,8122.0,85.1441,85.1746,84.9307,84.9459,8122.0
2015-10-13 10:25:00,111.41,111.78,111.41,111.74,13114.0,84.923,85.2051,84.923,85.1746,13114.0
2015-10-13 10:30:00,111.76,111.81,111.53,111.61,6003.0,85.1898,85.2279,85.0145,85.0755,6003.0
2015-10-13 10:35:00,111.61,111.8,111.6,111.6,4254.0,85.0755,85.2203,85.0679,85.0679,4254.0
2015-10-13 10:40:00,111.6,111.8,111.5,111.58,22163.0,85.0679,85.2203,84.9916,85.0526,22163.0
2015-10-13 10:45:00,111.54,111.8,111.51,111.68,28945.0,85.0221,85.2203,84.9993,85.1288,28945.0
2015-10-13 10:50:00,111.64,111.79,111.58,111.61,6816.0,85.0984,85.2127,85.0526,85.0755,6816.0
2015-10-13 10:55:00,111.59,111.9,111.59,111.78,10047.0,85.0602,85.2965,85.0602,85.2051,10047.0
2015-10-13 11:00:00,111.69,111.77,111.64,111.74,5435.0,85.1365,85.1974,85.0984,85.1746,5435.0
2015-10-13 11:05:00,111.78,111.85,111.54,111.55,17685.0,85.2051,85.2584,85.0221,85.0297,17685.0
2015-10-13 11:10:00,111.52,111.63,111.44,111.44,13375.0,85.0069,85.0907,84.9459,84.9459,13375.0
2015-10-13 11:15:00,111.43,111.49,111.31,111.47,18906.0,84.9383,84.984,84.8468,84.9688,18906.0
2015-10-13 11:20:00,111.43,111.45,111.31,111.32,15779.0,84.9383,84.9535,84.8468,84.8544,15779.0
2015-10-13 11:25:00,111.29,111.3,111.21,111.29,7505.0,84.8316,84.8392,84.7706,84.8316,7505.0
2015-10-13 11:30:00,111.28,111.51,111.22,111.51,8771.0,84.8239,84.9993,84.7782,84.9993,8771.0
2015-10-13 11:35:00,111.47,111.55,111.42,111.48,22003.0,84.9688,85.0297,84.9307,84.9764,22003.0
2015-10-13 11:40:00,111.47,111.49,111.23,111.39,8235.0,84.9688,84.984,84.7858,84.9078,8235.0
2015-10-13 11:45:00,111.41,111.48,111.37,111.42,4142.0,84.923,84.9764,84.8925,84.9307,4142.0
2015-10-13 11:50:00,111.44,111.54,111.38,111.5,8184.0,84.9459,85.0221,84.9002,84.9916,8184.0
2015-10-13 11:55:00,111.52,111.56,111.35,111.41,44933.0,85.0069,85.0374,84.8773,84.923,44933.0
2015-10-13 12:00:00,111.4,111.46,111.28,111.33,23073.0,84.9154,84.9611,84.8239,84.8621,23073.0
2015-10-13 12:05:00,111.3,111.42,111.27,111.35,13349.0,84.8392,84.9307,84.8163,84.8773,13349.0
2015-10-13 12:10:00,111.34,111.38,111.3,111.36,4580.0,84.8697,84.9002,84.8392,84.8849,4580.0
2015-10-13 12:15:00,111.36,111.4,111.31,111.31,3300.0,84.8849,84.9154,84.8468,84.8468,3300.0
2015-10-13 12:20:00,111.31,111.45,111.31,111.41,19145.0,84.8468,84.9535,84.8468,84.923,19145.0
2015-10-13 12:25:00,111.41,111.44,111.32,111.32,7356.0,84.923,84.9459,84.8544,84.8544,7356.0
2015-10-13 12:30:00,111.31,111.41,111.3,111.36,22345.0,84.8468,84.923,84.8392,84.8849,22345.0
2015-10-13 12:35:00,111.34,111.34,111.21,111.3,17823.0,84.8697,84.8697,84.7706,84.8392,17823.0
2015-10-13 12:40:00,111.3,111.37,111.21,111.21,6427.0,84.8392,84.8925,84.7706,84.7706,6427.0
2015-10-13 12:45:00,111.19,111.2,110.97,111.04,11366.0,84.7553,84.763,84.5876,84.641,11366.0
2015-10-13 12:50:00,110.99,111.12,110.99,111.02,5031.0,84.6029,84.702,84.6029,84.6258,5031.0
2015-10-13 12:55:00,111.0,111.02,110.92,110.97,5643.0,84.6105,84.6258,84.5495,84.5876,5643.0
2015-10-13 13:00:00,110.98,111.01,110.89,110.99,7265.0,84.5953,84.6181,84.5267,84.6029,7265.0
2015-10-13 13:05:00,110.97,111.02,110.9,110.91,7396.0,84.5876,84.6258,84.5343,84.5419,7396.0
2015-10-13 13:10:00,110.91,110.93,110.8,110.81,27610.0,84.5419,84.5571,84.4581,84.4657,27610.0
2015-10-13 13:15:00,110.81,110.86,110.73,110.83,24526.0,84.4657,84.5038,84.4047,84.4809,24526.0
2015-10-13 13:20:00,110.83,110.83,110.69,110.73,17490.0,84.4809,84.4809,84.3742,84.4047,17490.0
2015-10-13 13:25:00,110.74,110.75,110.7,110.73,8370.0,84.4123,84.4199,84.3818,84.4047,8370.0
2015-10-13 13:30:00,110.75,110.79,110.67,110.79,18317.0,84.4199,84.4504,84.359,84.4504,18317.0
2015-10-13 13:35:00,110.79,110.84,110.68,110.76,11845.0,84.4504,84.4885,84.3666,84.4276,11845.0
2015-10-13 13:40:00,110.75,110.93,110.75,110.92,18399.0,84.4199,84.5571,84.4199,84.5495,18399.0
2015-10-13 13:45:00,110.93,110.99,110.89,110.93,5734.0,84.5571,84.6029,84.5267,84.5571,5734.0
2015-10-13 13:50:00,110.89,110.98,110.89,110.93,3775.0,84.5267,84.5953,84.5267,84.5571,3775.0
2015-10-13 13:55:00,110.97,110.97,110.8,110.87,11250.0,84.5876,84.5876,84.4581,84.5114,11250.0
2015-10-13 14:00:00,110.87,110.92,110.79,110.92,22619.0,84.5114,84.5495,84.4504,84.5495,22619.0
2015-10-13 14:05:00,110.92,110.93,110.81,110.81,8193.0,84.5495,84.5571,84.4657,84.4657,8193.0
2015-10-13 14:10:00,110.81,110.91,110.81,110.85,12625.0,84.4657,84.5419,84.4657,84.4962,12625.0
2015-10-13 14:15:00,110.84,110.87,110.8,110.8,8661.0,84.4885,84.5114,84.4581,84.4581,8661.0
2015-10-13 14:20:00,110.8,110.82,110.71,110.73,22845.0,84.4581,84.4733,84.3895,84.4047,22845.0
2015-10-13 14:25:00,110.73,110.76,110.46,110.46,31840.0,84.4047,84.4276,84.1989,84.1989,31840.0
2015-10-13 14:30:00,110.44,110.58,110.4,110.44,53719.0,84.1836,84.2904,84.1532,84.1836,53719.0
2015-10-13 14:35:00,110.48,110.53,110.4,110.52,38778.0,84.2141,84.2522,84.1532,84.2446,38778.0
2015-10-13 14:40:00,110.52,110.54,110.36,110.36,9197.0,84.2446,84.2599,84.1227,84.1227,9197.0
2015-10-13 14:45:00,110.41,110.42,110.27,110.35,14920.0,84.1608,84.1684,84.0541,84.115,14920.0
2015-10-13 14:50:00,110.35,110.51,110.35,110.49,9803.0,84.115,84.237,84.115,84.2218,9803.0
2015-10-13 14:55:00,110.5,110.55,110.5,110.53,14203.0,84.2294,84.2675,84.2294,84.2522,14203.0
2015-10-13 15:00:00,110.52,110.57,110.46,110.48,19172.0,84.2446,84.2827,84.1989,84.2141,19172.0
2015-10-13 15:05:00,110.49,110.52,110.35,110.47,20547.0,84.2218,84.2446,84.115,84.2065,20547.0
2015-10-13 15:10:00,110.51,110.58,110.37,110.48,20552.0,84.237,84.2904,84.1303,84.2141,20552.0
2015-10-13 15:15:00,110.52,110.54,110.28,110.3,10474.0,84.2446,84.2599,84.0617,84.0769,10474.0
2015-10-13 15:20:00,110.29,110.43,110.29,110.3,23035.0,84.0693,84.176,84.0693,84.0769,23035.0
2015-10-13 15:25:00,110.29,110.31,110.16,110.21,49735.0,84.0693,84.0845,83.9702,84.0083,49735.0
2015-10-13 15:30:00,110.2,110.29,110.07,110.07,37863.0,84.0007,84.0693,83.9016,83.9016,37863.0
2015-10-13 15:35:00,110.04,110.08,109.96,110.07,56077.0,83.8787,83.9092,83.8178,83.9016,56077.0
2015-10-13 15:40:00,110.05,110.1,109.95,109.98,33420.0,83.8864,83.9245,83.8101,83.833,33420.0
2015-10-13 15:45:00,109.97,110.06,109.95,109.96,35765.0,83.8254,83.894,83.8101,83.8178,35765.0
2015-10-13 15:50:00,109.97,110.05,109.96,110.0,40721.0,83.8254,83.8864,83.8178,83.8482,40721.0
2015-10-13 15:55:00,110.0,110.05,109.95,109.99,64550.0,83.8482,83.8864,83.8101,83.8406,64550.0
2015-10-14 09:30:00,110.08,110.29,109.03,109.06,55812.0,83.9092,84.0693,83.1089,83.1317,55812.0
2015-10-14 09:35:00,109.13,109.26,108.62,108.8,20606.0,83.1851,83.2842,82.7963,82.9335,20606.0
2015-10-14 09:40:00,108.95,109.3,108.95,109.08,35873.0,83.0479,83.3147,83.0479,83.147,35873.0
2015-10-14 09:45:00,109.1,109.25,109.0,109.06,52348.0,83.1622,83.2766,83.086,83.1317,52348.0
2015-10-14 09:50:00,109.06,109.35,108.94,109.29,34968.0,83.1317,83.3528,83.0403,83.307,34968.0
2015-10-14 09:55:00,109.33,109.47,109.29,109.45,31527.0,83.3375,83.4443,83.307,83.429,31527.0
2015-10-14 10:00:00,109.45,109.59,109.38,109.53,40175.0,83.429,83.5357,83.3757,83.49,40175.0
2015-10-14 10:05:00,109.54,110.03,109.53,109.92,20353.0,83.4976,83.8711,83.49,83.7873,20353.0
2015-10-14 10:10:00,109.91,109.96,109.72,109.92,15920.0,83.7796,83.8178,83.6348,83.7873,15920.0
2015-10-14 10:15:00,109.91,109.98,109.82,109.89,17036.0,83.7796,83.833,83.711,83.7644,17036.0
2015-10-14 10:20:00,109.88,109.97,109.79,109.83,29757.0,83.7568,83.8254,83.6882,83.7187,29757.0
2015-10-14 10:25:00,109.88,109.88,109.56,109.71,22315.0,83.7568,83.7568,83.5129,83.6272,22315.0
2015-10-14 10:30:00,109.71,109.85,109.58,109.78,21786.0,83.6272,83.7339,83.5281,83.6806,21786.0
2015-10-14 10:35:00,109.77,109.77,109.47,109.51,15279.0,83.6729,83.6729,83.4443,83.4747,15279.0
2015-10-14 10:40:00,109.45,109.5,109.37,109.37,4855.0,83.429,83.4671,83.368,83.368,4855.0
2015-10-14 10:45:00,109.37,109.4,109.25,109.33,8658.0,83.368,83.3909,83.2766,83.3375,8658.0
2015-10-14 10:50:00,109.33,109.47,109.33,109.42,5412.0,83.3375,83.4443,83.3375,83.4061,5412.0
2015-10-14 10:55:00,109.38,109.59,109.33,109.51,7683.0,83.3757,83.5357,83.3375,83.4747,7683.0
2015-10-14 11:00:00,109.48,109.67,109.36,109.63,11214.0,83.4519,83.5967,83.3604,83.5662,11214.0
2015-10-14 11:05:00,109.62,109.66,109.47,109.51,16698.0,83.5586,83.5891,83.4443,83.4747,16698.0
2015-10-14 11:10:00,109.49,109.49,109.26,109.26,10441.0,83.4595,83.4595,83.2842,83.2842,10441.0
2015-10-14 11:15:00,109.28,109.44,109.21,109.22,6253.0,83.2994,83.4214,83.2461,83.2537,6253.0
2015-10-14 11:20:00,109.24,109.44,109.23,109.44,7002.0,83.2689,83.4214,83.2613,83.4214,7002.0
2015-10-14 11:25:00,109.43,109.53,109.42,109.51,12430.0,83.4138,83.49,83.4061,83.4747,12430.0
2015-10-14 11:30:00,109.42,109.46,109.32,109.39,7100.0,83.4061,83.4366,83.3299,83.3833,7100.0
2015-10-14 11:35:00,109.35,109.6,109.35,109.56,15739.0,83.3528,83.5433,83.3528,83.5129,15739.0
2015-10-14 11:40:00,109.58,109.68,109.56,109.58,15170.0,83.5281,83.6043,83.5129,83.5281,15170.0
2015-10-14 11:45:00,109.58,109.64,109.51,109.54,10970.0,83.5281,83.5738,83.4747,83.4976,10970.0
2015-10-14 11:50:00,109.53,109.69,109.53,109.6,13533.0,83.49,83.6119,83.49,83.5433,13533.0
2015-10-14 11:55:00,109.58,109.69,109.58,109.6,10023.0,83.5281,83.6119,83.5281,83.5433,10023.0
2015-10-14 12:00:00,109.65,109.68,109.6,109.67,13090.0,83.5815,83.6043,83.5433,83.5967,13090.0
2015-10-14 12:05:00,109.68,109.68,109.32,109.32,17302.0,83.6043,83.6043,83.3299,83.3299,17302.0
2015-10-14 12:10:00,109.36,109.38,109.27,109.32,4944.0,83.3604,83.3757,83.2918,83.3299,4944.0
2015-10-14 12:15:00,109.35,109.37,109.26,109.32,6270.0,83.3528,83.368,83.2842,83.3299,6270.0
2015-10-14 12:20:00,109.34,109.47,109.28,109.43,4802.0,83.3452,83.4443,83.2994,83.4138,4802.0
2015-10-14 12:25:00,109.49,109.56,109.46,109.51,5501.0,83.4595,83.5129,83.4366,83.4747,5501.0
2015-10-14 12:30:00,109.52,109.6,109.5,109.54,10565.0,83.4824,83.5433,83.4671,83.4976,10565.0
2015-10-14 12:35:00,109.52,109.62,109.48,109.6,12500.0,83.4824,83.5586,83.4519,83.5433,12500.0
2015-10-14 12:40:00,109.61,109.7,109.61,109.7,17204.0,83.551,83.6196,83.551,83.6196,17204.0
2015-10-14 12:45:00,109.7,109.79,109.66,109.68,51478.0,83.6196,83.6882,83.5891,83.6043,51478.0
2015-10-14 12:50:00,109.68,109.77,109.6,109.7,29216.0,83.6043,83.6729,83.5433,83.6196,29216.0
2015-10-14 12:55:00,109.71,109.76,109.62,109.64,16043.0,83.6272,83.6653,83.5586,83.5738,16043.0
2015-10-14 13:00:00,109.66,109.73,109.63,109.71,14681.0,83.5891,83.6424,83.5662,83.6272,14681.0
2015-10-14 13:05:00,109.71,109.76,109.67,109.69,21862.0,83.6272,83.6653,83.5967,83.6119,21862.0
2015-10-14 13:10:00,109.7,109.82,109.59,109.82,27986.0,83.6196,83.711,83.5357,83.711,27986.0
2015-10-14 13:15:00,109.85,109.9,109.72,109.74,9397.0,83.7339,83.772,83.6348,83.6501,9397.0
2015-10-14 13:20:00,109.75,109.8,109.69,109.69,6000.0,83.6577,83.6958,83.6119,83.6119,6000.0
2015-10-14 13:25:00,109.68,109.81,109.63,109.78,7131.0,83.6043,83.7034,83.5662,83.6806,7131.0
2015-10-14 13:30:00,109.77,109.89,109.72,109.86,8331.0,83.6729,83.7644,83.6348,83.7415,8331.0
2015-10-14 13:35:00,109.88,109.94,109.85,109.92,11078.0,83.7568,83.8025,83.7339,83.7873,11078.0
2015-10-14 13:40:00,109.88,109.91,109.81,109.85,7460.0,83.7568,83.7796,83.7034,83.7339,7460.0
2015-10-14 13:45:00,109.87,109.96,109.81,109.81,8985.0,83.7492,83.8178,83.7034,83.7034,8985.0
2015-10-14 13:50:00,109.84,109.85,109.73,109.78,17061.0,83.7263,83.7339,83.6424,83.6806,17061.0
2015-10-14 13:55:00,109.76,109.78,109.69,109.77,9027.0,83.6653,83.6806,83.6119,83.6729,9027.0
2015-10-14 14:00:00,109.75,109.85,109.64,109.64,19060.0,83.6577,83.7339,83.5738,83.5738,19060.0
2015-10-14 14:05:00,109.64,109.66,109.45,109.45,17522.0,83.5738,83.5891,83.429,83.429,17522.0
2015-10-14 14:10:00,109.44,109.59,109.4,109.57,9742.0,83.4214,83.5357,83.3909,83.5205,9742.0
2015-10-14 14:15:00,109.56,109.61,109.46,109.47,10129.0,83.5129,83.551,83.4366,83.4443,10129.0
2015-10-14 14:20:00,109.49,109.61,109.43,109.54,10075.0,83.4595,83.551,83.4138,83.4976,10075.0
2015-10-14 14:25:00,109.53,109.53,109.33,109.33,20688.0,83.49,83.49,83.3375,83.3375,20688.0
2015-10-14 14:30:00,109.31,109.4,109.24,109.25,19049.0,83.3223,83.3909,83.2689,83.2766,19049.0
2015-10-14 14:35:00,109.24,109.31,109.22,109.29,8853.0,83.2689,83.3223,83.2537,83.307,8853.0
2015-10-14 14:40:00,109.3,109.34,109.24,109.24,15285.0,83.3147,83.3452,83.2689,83.2689,15285.0
2015-10-14 14:45:00,109.24,109.32,109.22,109.29,8302.0,83.2689,83.3299,83.2537,83.307,8302.0
2015-10-14 14:50:00,109.29,109.36,109.26,109.35,9778.0,83.307,83.3604,83.2842,83.3528,9778.0
2015-10-14 14:55:00,109.34,109.41,109.27,109.39,11500.0,83.3452,83.3985,83.2918,83.3833,11500.0
2015-10-14 15:00:00,109.39,109.58,109.39,109.57,24150.0,83.3833,83.5281,83.3833,83.5205,24150.0
2015-10-14 15:05:00,109.55,109.57,109.5,109.56,21267.0,83.5052,83.5205,83.4671,83.5129,21267.0
2015-10-14 15:10:00,109.56,109.59,109.51,109.52,18652.0,83.5129,83.5357,83.4747,83.4824,18652.0
2015-10-14 15:15:00,109.5,109.52,109.41,109.44,14616.0,83.4671,83.4824,83.3985,83.4214,14616.0
2015-10-14 15:20:00,109.42,109.5,109.35,109.48,12528.0,83.4061,83.4671,83.3528,83.4519,12528.0
2015-10-14 15:25:00,109.47,109.58,109.44,109.56,13325.0,83.4443,83.5281,83.4214,83.5129,13325.0
2015-10-14 15:30:00,109.58,109.64,109.52,109.56,33575.0,83.5281,83.5738,83.4824,83.5129,33575.0
2015-10-14 15:35:00,109.54,109.56,109.39,109.42,24681.0,83.4976,83.5129,83.3833,83.4061,24681.0
2015-10-14 15:40:00,109.4,109.52,109.38,109.42,23421.0,83.3909,83.4824,83.3757,83.4061,23421.0
2015-10-14 15:45:00,109.41,109.51,109.39,109.46,35371.0,83.3985,83.4747,83.3833,83.4366,35371.0
2015-10-14 15:50:00,109.45,109.45,109.26,109.29,49631.0,83.429,83.429,83.2842,83.307,49631.0
2015-10-14 15:55:00,109.29,109.38,109.23,109.35,69772.0,83.307,83.3757,83.2613,83.3528,69772.0
2015-10-15 09:30:00,109.77,109.97,109.15,109.25,41022.0,83.6729,83.8254,83.2003,83.2766,41022.0
2015-10-15 09:35:00,109.27,109.38,108.7,108.99,23289.0,83.2918,83.3757,82.8573,83.0784,23289.0
2015-10-15 09:40:00,108.95,109.11,108.39,108.94,46424.0,83.0479,83.1698,82.621,83.0403,46424.0
2015-10-15 09:45:00,108.96,109.03,108.87,108.95,59950.0,83.0555,83.1089,82.9869,83.0479,59950.0
2015-10-15 09:50:00,108.98,109.14,108.94,109.04,30438.0,83.0707,83.1927,83.0403,83.1165,30438.0
2015-10-15 09:55:00,109.09,109.24,109.05,109.21,29900.0,83.1546,83.2689,83.1241,83.2461,29900.0
2015-10-15 10:00:00,109.21,109.3,108.97,109.17,43283.0,83.2461,83.3147,83.0631,83.2156,43283.0
2015-10-15 10:05:00,109.16,109.24,108.96,109.12,23408.0,83.208,83.2689,83.0555,83.1775,23408.0
2015-10-15 10:10:00,109.05,109.1,108.94,109.04,35958.0,83.1241,83.1622,83.0403,83.1165,35958.0
2015-10-15 10:15:00,109.06,109.12,108.94,109.03,43286.0,83.1317,83.1775,83.0403,83.1089,43286.0
2015-10-15 10:20:00,109.04,109.13,108.96,109.0,15869.0,83.1165,83.1851,83.0555,83.086,15869.0
2015-10-15 10:25:00,108.98,109.09,108.96,109.0,13616.0,83.0707,83.1546,83.0555,83.086,13616.0
2015-10-15 10:30:00,109.0,109.19,108.85,109.13,18525.0,83.086,83.2308,82.9717,83.1851,18525.0
2015-10-15 10:35:00,109.11,109.2,109.02,109.02,10830.0,83.1698,83.2384,83.1012,83.1012,10830.0
2015-10-15 10:40:00,109.02,109.14,108.85,108.86,19292.0,83.1012,83.1927,82.9717,82.9793,19292.0
2015-10-15 10:45:00,108.86,109.01,108.85,108.98,16524.0,82.9793,83.0936,82.9717,83.0707,16524.0
2015-10-15 10:50:00,108.98,109.0,108.78,108.79,8719.0,83.0707,83.086,82.9183,82.9259,8719.0
2015-10-15 10:55:00,108.83,108.83,108.7,108.79,6413.0,82.9564,82.9564,82.8573,82.9259,6413.0
2015-10-15 11:00:00,108.75,108.77,108.56,108.58,14152.0,82.8954,82.9107,82.7506,82.7658,14152.0
2015-10-15 11:05:00,108.56,108.56,108.36,108.37,21406.0,82.7506,82.7506,82.5981,82.6058,21406.0
2015-10-15 11:10:00,108.4,108.54,108.34,108.46,18627.0,82.6286,82.7354,82.5829,82.6744,18627.0
2015-10-15 11:15:00,108.48,108.54,108.34,108.34,13744.0,82.6896,82.7354,82.5829,82.5829,13744.0
2015-10-15 11:20:00,108.33,108.38,108.22,108.32,16283.0,82.5753,82.6134,82.4914,82.5677,16283.0
2015-10-15 11:25:00,108.28,108.39,108.23,108.37,7505.0,82.5372,82.621,82.4991,82.6058,7505.0
2015-10-15 11:30:00,108.33,108.33,108.02,108.03,10839.0,82.5753,82.5753,82.339,82.3466,10839.0
2015-10-15 11:35:00,108.03,108.09,107.86,107.91,25272.0,82.3466,82.3923,82.217,82.2551,25272.0
2015-10-15 11:40:00,107.9,107.9,107.76,107.81,10450.0,82.2475,82.2475,82.1408,82.1789,10450.0
2015-10-15 11:45:00,107.8,107.86,107.72,107.75,10761.0,82.1713,82.217,82.1103,82.1332,10761.0
2015-10-15 11:50:00,107.73,107.77,107.68,107.76,20148.0,82.1179,82.1484,82.0798,82.1408,20148.0
2015-10-15 11:55:00,107.76,107.76,107.51,107.66,11458.0,82.1408,82.1408,81.9502,82.0646,11458.0
2015-10-15 12:00:00,107.66,107.96,107.62,107.81,17609.0,82.0646,82.2932,82.0341,82.1789,17609.0
2015-10-15 12:05:00,107.82,107.9,107.79,107.84,12387.0,82.1865,82.2475,82.1637,82.2018,12387.0
2015-10-15 12:10:00,107.82,107.87,107.7,107.7,11536.0,82.1865,82.2246,82.0951,82.0951,11536.0
2015-10-15 12:15:00,107.68,107.77,107.62,107.77,7065.0,82.0798,82.1484,82.0341,82.1484,7065.0
2015-10-15 12:20:00,107.79,107.96,107.79,107.91,9299.0,82.1637,82.2932,82.1637,82.2551,9299.0
2015-10-15 12:25:00,107.92,107.97,107.9,107.94,7169.0,82.2628,82.3009,82.2475,82.278,7169.0
2015-10-15 12:30:00,107.9,107.94,107.81,107.85,7826.0,82.2475,82.278,82.1789,82.2094,7826.0
2015-10-15 12:35:00,107.86,107.86,107.77,107.77,6451.0,82.217,82.217,82.1484,82.1484,6451.0
2015-10-15 12:40:00,107.76,107.87,107.61,107.87,10338.0,82.1408,82.2246,82.0265,82.2246,10338.0
2015-10-15 12:45:00,107.88,107.89,107.77,107.89,6847.0,82.2323,82.2399,82.1484,82.2399,6847.0
2015-10-15 12:50:00,107.91,108.04,107.91,108.03,11007.0,82.2551,82.3542,82.2551,82.3466,11007.0
2015-10-15 12:55:00,108.04,108.21,108.04,108.21,7486.0,82.3542,82.4838,82.3542,82.4838,7486.0
2015-10-15 13:00:00,108.21,108.24,108.14,108.22,11028.0,82.4838,82.5067,82.4305,82.4914,11028.0
2015-10-15 13:05:00,108.21,108.41,108.21,108.34,4902.0,82.4838,82.6363,82.4838,82.5829,4902.0
2015-10-15 13:10:00,108.36,108.46,108.34,108.35,8711.0,82.5981,82.6744,82.5829,82.5905,8711.0
2015-10-15 13:15:00,108.37,108.37,108.21,108.21,7272.0,82.6058,82.6058,82.4838,82.4838,7272.0
2015-10-15 13:20:00,108.2,108.29,108.16,108.27,10080.0,82.4762,82.5448,82.4457,82.5295,10080.0
2015-10-15 13:25:00,108.31,108.4,108.25,108.36,11500.0,82.56,82.6286,82.5143,82.5981,11500.0
2015-10-15 13:30:00,108.35,108.37,108.3,108.32,6161.0,82.5905,82.6058,82.5524,82.5677,6161.0
2015-10-15 13:35:00,108.33,108.4,108.31,108.36,19483.0,82.5753,82.6286,82.56,82.5981,19483.0
2015-10-15 13:40:00,108.38,108.41,108.32,108.38,18954.0,82.6134,82.6363,82.5677,82.6134,18954.0
2015-10-15 13:45:00,108.37,108.42,108.36,108.37,13052.0,82.6058,82.6439,82.5981,82.6058,13052.0
2015-10-15 13:50:00,108.4,108.44,108.31,108.31,26627.0,82.6286,82.6591,82.56,82.56,26627.0
2015-10-15 13:55:00,108.34,108.43,108.32,108.37,9137.0,82.5829,82.6515,82.5677,82.6058,9137.0
2015-10-15 14:00:00,108.38,108.41,108.35,108.39,102590.0,82.6134,82.6363,82.5905,82.621,102590.0
2015-10-15 14:05:00,108.41,108.5,108.3,108.44,58647.0,82.6363,82.7049,82.5524,82.6591,58647.0
2015-10-15 14:10:00,108.44,108.51,108.39,108.45,26872.0,82.6591,82.7125,82.621,82.6668,26872.0
2015-10-15 14:15:00,108.47,108.5,108.38,108.5,45589.0,82.682,82.7049,82.6134,82.7049,45589.0
2015-10-15 14:20:00,108.51,108.57,108.45,108.56,10962.0,82.7125,82.7582,82.6668,82.7506,10962.0
2015-10-15 14:25:00,108.61,108.67,108.48,108.6,30889.0,82.7887,82.8344,82.6896,82.7811,30889.0
2015-10-15 14:30:00,108.62,108.82,108.53,108.81,14296.0,82.7963,82.9488,82.7277,82.9412,14296.0
2015-10-15 14:35:00,108.83,108.87,108.58,108.82,43546.0,82.9564,82.9869,82.7658,82.9488,43546.0
2015-10-15 14:40:00,108.82,108.99,108.82,108.98,17953.0,82.9488,83.0784,82.9488,83.0707,17953.0
2015-10-15 14:45:00,108.98,109.0,108.82,108.88,25459.0,83.0707,83.086,82.9488,82.9945,25459.0
2015-10-15 14:50:00,108.88,109.02,108.84,109.01,231476.0,82.9945,83.1012,82.964,83.0936,231476.0
2015-10-15 14:55:00,108.99,109.03,108.93,108.97,23175.0,83.0784,83.1089,83.0326,83.0631,23175.0
2015-10-15 15:00:00,108.96,109.05,108.85,109.04,34672.0,83.0555,83.1241,82.9717,83.1165,34672.0
2015-10-15 15:05:00,109.03,109.04,108.9,108.9,25253.0,83.1089,83.1165,83.0098,83.0098,25253.0
2015-10-15 15:10:00,108.94,108.98,108.85,108.87,28520.0,83.0403,83.0707,82.9717,82.9869,28520.0
2015-10-15 15:15:00,108.87,108.95,108.86,108.94,45853.0,82.9869,83.0479,82.9793,83.0403,45853.0
2015-10-15 15:20:00,108.94,108.98,108.92,108.92,66433.0,83.0403,83.0707,83.025,83.025,66433.0
2015-10-15 15:25:00,108.96,108.97,108.88,108.89,39905.0,83.0555,83.0631,82.9945,83.0021,39905.0
2015-10-15 15:30:00,108.9,109.0,108.89,108.98,35528.0,83.0098,83.086,83.0021,83.0707,35528.0
2015-10-15 15:35:00,108.99,109.0,108.89,108.93,37173.0,83.0784,83.086,83.0021,83.0326,37173.0
2015-10-15 15:40:00,108.93,109.04,108.86,109.04,39903.0,83.0326,83.1165,82.9793,83.1165,39903.0
2015-10-15 15:45:00,109.05,109.2,109.04,109.15,59661.0,83.1241,83.2384,83.1165,83.2003,59661.0
2015-10-15 15:50:00,109.16,109.18,109.1,109.15,102942.0,83.208,83.2232,83.1622,83.2003,102942.0
2015-10-15 15:55:00,109.15,109.19,109.12,109.15,79743.0,83.2003,83.2308,83.1775,83.2003,79743.0
2015-10-16 09:30:00,109.26,109.52,108.51,108.92,93287.0,83.2842,83.4824,82.7125,83.025,93287.0
2015-10-16 09:35:00,108.92,108.92,108.16,108.16,86103.0,83.025,83.025,82.4457,82.4457,86103.0
2015-10-16 09:40:00,108.16,108.27,107.49,107.5,22312.0,82.4457,82.5295,81.935,81.9426,22312.0
2015-10-16 09:45:00,107.46,107.86,107.44,107.47,74970.0,81.9121,82.217,81.8969,81.9197,74970.0
2015-10-16 09:50:00,107.45,108.33,107.41,108.29,25758.0,81.9045,82.5753,81.874,82.5448,25758.0
2015-10-16 09:55:00,108.3,108.54,108.19,108.27,27129.0,82.5524,82.7354,82.4686,82.5295,27129.0
2015-10-16 10:00:00,108.31,108.31,107.94,107.97,25214.0,82.56,82.56,82.278,82.3009,25214.0
2015-10-16 10:05:00,107.97,108.05,107.79,108.04,52950.0,82.3009,82.3618,82.1637,82.3542,52950.0
2015-10-16 10:10:00,108.04,108.12,107.91,107.95,22604.0,82.3542,82.4152,82.2551,82.2856,22604.0
2015-10-16 10:15:00,107.95,108.04,107.86,107.9,20233.0,82.2856,82.3542,82.217,82.2475,20233.0
2015-10-16 10:20:00,107.89,107.92,107.8,107.84,37331.0,82.2399,82.2628,82.1713,82.2018,37331.0
2015-10-16 10:25:00,107.84,107.99,107.8,107.97,22434.0,82.2018,82.3161,82.1713,82.3009,22434.0
2015-10-16 10:30:00,107.99,108.0,107.8,107.9,27682.0,82.3161,82.3237,82.1713,82.2475,27682.0
2015-10-16 10:35:00,107.89,108.33,107.87,108.3,23185.0,82.2399,82.5753,82.2246,82.5524,23185.0
2015-10-16 10:40:00,108.3,108.53,108.28,108.28,21248.0,82.5524,82.7277,82.5372,82.5372,21248.0
2015-10-16 10:45:00,108.35,108.42,108.28,108.32,8625.0,82.5905,82.6439,82.5372,82.5677,8625.0
2015-10-16 10:50:00,108.31,108.42,108.22,108.35,17126.0,82.56,82.6439,82.4914,82.5905,17126.0
2015-10-16 10:55:00,108.39,108.39,108.17,108.22,12900.0,82.621,82.621,82.4533,82.4914,12900.0
2015-10-16 11:00:00,108.24,108.43,108.23,108.38,15406.0,82.5067,82.6515,82.4991,82.6134,15406.0
2015-10-16 11:05:00,108.34,108.57,108.32,108.55,30270.0,82.5829,82.7582,82.5677,82.743,30270.0
2015-10-16 11:10:00,108.56,108.7,108.53,108.6,18064.0,82.7506,82.8573,82.7277,82.7811,18064.0
2015-10-16 11:15:00,108.62,108.84,108.59,108.84,8671.0,82.7963,82.964,82.7735,82.964,8671.0
2015-10-16 11:20:00,108.86,108.88,108.76,108.76,15030.0,82.9793,82.9945,82.9031,82.9031,15030.0
2015-10-16 11:25:00,108.75,109.0,108.75,109.0,18592.0,82.8954,83.086,82.8954,83.086,18592.0
2015-10-16 11:30:00,109.0,109.08,108.96,109.05,24023.0,83.086,83.147,83.0555,83.1241,24023.0
2015-10-16 11:35:00,109.03,109.11,108.98,109.11,35728.0,83.1089,83.1698,83.0707,83.1698,35728.0
2015-10-16 11:40:00,109.11,109.11,108.95,109.07,24342.0,83.1698,83.1698,83.0479,83.1394,24342.0
2015-10-16 11:45:00,109.09,109.15,109.05,109.15,25213.0,83.1546,83.2003,83.1241,83.2003,25213.0
2015-10-16 11:50:00,109.15,109.2,109.12,109.17,45164.0,83.2003,83.2384,83.1775,83.2156,45164.0
2015-10-16 11:55:00,109.19,109.22,109.17,109.19,32703.0,83.2308,83.2537,83.2156,83.2308,32703.0
2015-10-16 12:00:00,109.21,109.21,109.05,109.1,34619.0,83.2461,83.2461,83.1241,83.1622,34619.0
2015-10-16 12:05:00,109.12,109.22,109.04,109.09,36745.0,83.1775,83.2537,83.1165,83.1546,36745.0
2015-10-16 12:10:00,109.09,109.13,108.86,108.86,30338.0,83.1546,83.1851,82.9793,82.9793,30338.0
2015-10-16 12:15:00,108.86,109.02,108.79,108.97,8060.0,82.9793,83.1012,82.9259,83.0631,8060.0
2015-10-16 12:20:00,109.0,109.04,108.94,108.94,8103.0,83.086,83.1165,83.0403,83.0403,8103.0
2015-10-16 12:25:00,108.94,108.94,108.8,108.8,5150.0,83.0403,83.0403,82.9335,82.9335,5150.0
2015-10-16 12:30:00,108.8,108.8,108.63,108.67,11487.0,82.9335,82.9335,82.804,82.8344,11487.0
2015-10-16 12:35:00,108.65,108.66,108.57,108.64,15959.0,82.8192,82.8268,82.7582,82.8116,15959.0
2015-10-16 12:40:00,108.62,108.64,108.52,108.62,9883.0,82.7963,82.8116,82.7201,82.7963,9883.0
2015-10-16 12:45:00,108.63,108.69,108.59,108.65,20481.0,82.804,82.8497,82.7735,82.8192,20481.0
2015-10-16 12:50:00,108.65,108.75,108.65,108.71,8714.0,82.8192,82.8954,82.8192,82.8649,8714.0
2015-10-16 12:55:00,108.72,108.81,108.72,108.8,17174.0,82.8726,82.9412,82.8726,82.9335,17174.0
2015-10-16 13:00:00,108.76,108.92,108.71,108.92,10985.0,82.9031,83.025,82.8649,83.025,10985.0
2015-10-16 13:05:00,108.92,108.96,108.76,108.78,8064.0,83.025,83.0555,82.9031,82.9183,8064.0
2015-10-16 13:10:00,108.79,108.94,108.77,108.79,7435.0,82.9259,83.0403,82.9107,82.9259,7435.0
2015-10-16 13:15:00,108.78,108.86,108.78,108.82,10273.0,82.9183,82.9793,82.9183,82.9488,10273.0
2015-10-16 13:20:00,108.83,108.88,108.77,108.83,19918.0,82.9564,82.9945,82.9107,82.9564,19918.0
2015-10-16 13:25:00,108.82,108.87,108.76,108.84,8597.0,82.9488,82.9869,82.9031,82.964,8597.0
2015-10-16 13:30:00,108.81,108.9,108.81,108.86,21923.0,82.9412,83.0098,82.9412,82.9793,21923.0
2015-10-16 13:35:00,108.87,108.99,108.86,108.95,2916.0,82.9869,83.0784,82.9793,83.0479,2916.0
2015-10-16 13:40:00,108.98,109.01,108.95,108.96,11805.0,83.0707,83.0936,83.0479,83.0555,11805.0
2015-10-16 13:45:00,108.97,108.99,108.94,108.95,4979.0,83.0631,83.0784,83.0403,83.0479,4979.0
2015-10-16 13:50:00,108.95,109.0,108.9,108.9,4604.0,83.0479,83.086,83.0098,83.0098,4604.0
2015-10-16 13:55:00,108.9,108.9,108.77,108.79,8940.0,83.0098,83.0098,82.9107,82.9259,8940.0
2015-10-16 14:00:00,108.77,108.78,108.57,108.69,25295.0,82.9107,82.9183,82.7582,82.8497,25295.0
2015-10-16 14:05:00,108.7,108.78,108.7,108.74,9443.0,82.8573,82.9183,82.8573,82.8878,9443.0
2015-10-16 14:10:00,108.71,108.84,108.71,108.8,10371.0,82.8649,82.964,82.8649,82.9335,10371.0
2015-10-16 14:15:00,108.78,108.83,108.71,108.73,17116.0,82.9183,82.9564,82.8649,82.8802,17116.0
2015-10-16 14:20:00,108.73,108.77,108.68,108.77,38153.0,82.8802,82.9107,82.8421,82.9107,38153.0
2015-10-16 14:25:00,108.79,108.86,108.77,108.8,7829.0,82.9259,82.9793,82.9107,82.9335,7829.0
2015-10-16 14:30:00,108.81,108.82,108.77,108.8,13540.0,82.9412,82.9488,82.9107,82.9335,13540.0
2015-10-16 14:35:00,108.82,108.83,108.74,108.77,17944.0,82.9488,82.9564,82.8878,82.9107,17944.0
2015-10-16 14:40:00,108.77,108.81,108.59,108.72,55758.0,82.9107,82.9412,82.7735,82.8726,55758.0
2015-10-16 14:45:00,108.76,108.78,108.64,108.69,23554.0,82.9031,82.9183,82.8116,82.8497,23554.0
2015-10-16 14:50:00,108.65,108.73,108.62,108.71,44438.0,82.8192,82.8802,82.7963,82.8649,44438.0
2015-10-16 14:55:00,108.69,108.72,108.64,108.64,63907.0,82.8497,82.8726,82.8116,82.8116,63907.0
2015-10-16 15:00:00,108.66,108.72,108.65,108.7,35629.0,82.8268,82.8726,82.8192,82.8573,35629.0
2015-10-16 15:05:00,108.69,108.71,108.65,108.69,26621.0,82.8497,82.8649,82.8192,82.8497,26621.0
2015-10-16 15:10:00,108.69,108.71,108.65,108.66,19520.0,82.8497,82.8649,82.8192,82.8268,19520.0
2015-10-16 15:15:00,108.65,108.82,108.64,108.81,91523.0,82.8192,82.9488,82.8116,82.9412,91523.0
2015-10-16 15:20:00,108.82,108.86,108.78,108.84,76639.0,82.9488,82.9793,82.9183,82.964,76639.0
2015-10-16 15:25:00,108.83,108.89,108.79,108.81,170079.0,82.9564,83.0021,82.9259,82.9412,170079.0
2015-10-16 15:30:00,108.81,108.83,108.72,108.76,33181.0,82.9412,82.9564,82.8726,82.9031,33181.0
2015-10-16 15:35:00,108.76,108.81,108.74,108.76,100726.0,82.9031,82.9412,82.8878,82.9031,100726.0
2015-10-16 15:40:00,108.75,108.76,108.64,108.7,36900.0,82.8954,82.9031,82.8116,82.8573,36900.0
2015-10-16 15:45:00,108.7,108.77,108.68,108.75,35586.0,82.8573,82.9107,82.8421,82.8954,35586.0
2015-10-16 15:50:00,108.75,108.77,108.71,108.77,35297.0,82.8954,82.9107,82.8649,82.9107,35297.0
2015-10-16 15:55:00,108.77,108.77,108.69,108.72,149817.0,82.9107,82.9107,82.8497,82.8726,149817.0
2015-10-19 09:30:00,108.22,108.49,107.84,108.35,24180.0,82.4914,82.6972,82.2018,82.5905,24180.0
2015-10-19 09:35:00,108.35,108.65,108.29,108.34,23978.0,82.5905,82.8192,82.5448,82.5829,23978.0
2015-10-19 09:40:00,108.28,108.48,108.16,108.34,34196.0,82.5372,82.6896,82.4457,82.5829,34196.0
2015-10-19 09:45:00,108.33,108.79,108.24,108.79,49541.0,82.5753,82.9259,82.5067,82.9259,49541.0
2015-10-19 09:50:00,108.74,108.87,108.73,108.77,29723.0,82.8878,82.9869,82.8802,82.9107,29723.0
2015-10-19 09:55:00,108.76,108.77,108.68,108.76,30700.0,82.9031,82.9107,82.8421,82.9031,30700.0
2015-10-19 10:00:00,108.75,108.82,108.63,108.75,52301.0,82.8954,82.9488,82.804,82.8954,52301.0
2015-10-19 10:05:00,108.75,108.76,108.55,108.59,16649.0,82.8954,82.9031,82.743,82.7735,16649.0
2015-10-19 10:10:00,108.61,108.94,108.59,108.93,24321.0,82.7887,83.0403,82.7735,83.0326,24321.0
2015-10-19 10:15:00,108.9,108.99,108.85,108.88,7626.0,83.0098,83.0784,82.9717,82.9945,7626.0
2015-10-19 10:20:00,108.88,108.97,108.8,108.8,13978.0,82.9945,83.0631,82.9335,82.9335,13978.0
2015-10-19 10:25:00,108.8,109.0,108.77,108.98,8649.0,82.9335,83.086,82.9107,83.0707,8649.0
2015-10-19 10:30:00,108.95,108.95,108.66,108.73,14849.0,83.0479,83.0479,82.8268,82.8802,14849.0
2015-10-19 10:35:00,108.71,108.73,108.59,108.64,8505.0,82.8649,82.8802,82.7735,82.8116,8505.0
2015-10-19 10:40:00,108.69,108.71,108.5,108.55,9277.0,82.8497,82.8649,82.7049,82.743,9277.0
2015-10-19 10:45:00,108.55,108.62,108.47,108.56,10020.0,82.743,82.7963,82.682,82.7506,10020.0
2015-10-19 10:50:00,108.56,108.61,108.49,108.52,12506.0,82.7506,82.7887,82.6972,82.7201,12506.0
2015-10-19 10:55:00,108.53,108.54,108.4,108.51,7452.0,82.7277,82.7354,82.6286,82.7125,7452.0
2015-10-19 11:00:00,108.49,108.49,108.31,108.35,18148.0,82.6972,82.6972,82.56,82.5905,18148.0
2015-10-19 11:05:00,108.34,108.55,108.29,108.51,24977.0,82.5829,82.743,82.5448,82.7125,24977.0
2015-10-19 11:10:00,108.52,108.55,108.44,108.5,7450.0,82.7201,82.743,82.6591,82.7049,7450.0
2015-10-19 11:15:00,108.51,108.51,108.43,108.5,6826.0,82.7125,82.7125,82.6515,82.7049,6826.0
2015-10-19 11:20:00,108.5,108.55,108.43,108.51,8733.0,82.7049,82.743,82.6515,82.7125,8733.0
2015-10-19 11:25:00,108.53,108.58,108.45,108.45,19826.0,82.7277,82.7658,82.6668,82.6668,19826.0
2015-10-19 11:30:00,108.48,108.6,108.47,108.51,9948.0,82.6896,82.7811,82.682,82.7125,9948.0
2015-10-19 11:35:00,108.52,108.67,108.48,108.67,44981.0,82.7201,82.8344,82.6896,82.8344,44981.0
2015-10-19 11:40:00,108.67,108.74,108.64,108.68,8200.0,82.8344,82.8878,82.8116,82.8421,8200.0
2015-10-19 11:45:00,108.69,108.75,108.63,108.7,10266.0,82.8497,82.8954,82.804,82.8573,10266.0
2015-10-19 11:50:00,108.71,108.79,108.69,108.74,6338.0,82.8649,82.9259,82.8497,82.8878,6338.0
2015-10-19 11:55:00,108.74,108.74,108.62,108.67,12768.0,82.8878,82.8878,82.7963,82.8344,12768.0
2015-10-19 12:00:00,108.68,108.77,108.61,108.63,4918.0,82.8421,82.9107,82.7887,82.804,4918.0
2015-10-19 12:05:00,108.65,108.66,108.57,108.64,4548.0,82.8192,82.8268,82.7582,82.8116,4548.0
2015-10-19 12:10:00,108.65,108.69,108.62,108.63,6478.0,82.8192,82.8497,82.7963,82.804,6478.0
2015-10-19 12:15:00,108.67,108.69,108.59,108.63,4394.0,82.8344,82.8497,82.7735,82.804,4394.0
2015-10-19 12:20:00,108.63,108.7,108.56,108.6,7607.0,82.804,82.8573,82.7506,82.7811,7607.0
2015-10-19 12:25:00,108.63,108.72,108.57,108.72,5183.0,82.804,82.8726,82.7582,82.8726,5183.0
2015-10-19 12:30:00,108.71,108.72,108.66,108.7,6375.0,82.8649,82.8726,82.8268,82.8573,6375.0
2015-10-19 12:35:00,108.7,108.83,108.69,108.76,15775.0,82.8573,82.9564,82.8497,82.9031,15775.0
2015-10-19 12:40:00,108.75,108.79,108.71,108.72,3205.0,82.8954,82.9259,82.8649,82.8726,3205.0
2015-10-19 12:45:00,108.73,108.77,108.68,108.75,8089.0,82.8802,82.9107,82.8421,82.8954,8089.0
2015-10-19 12:50:00,108.75,108.78,108.7,108.72,8046.0,82.8954,82.9183,82.8573,82.8726,8046.0
2015-10-19 12:55:00,108.71,108.75,108.69,108.7,8800.0,82.8649,82.8954,82.8497,82.8573,8800.0
2015-10-19 13:00:00,108.69,108.72,108.69,108.69,8994.0,82.8497,82.8726,82.8497,82.8497,8994.0
2015-10-19 13:05:00,108.68,108.75,108.68,108.72,11037.0,82.8421,82.8954,82.8421,82.8726,11037.0
2015-10-19 13:10:00,108.73,108.79,108.67,108.72,31747.0,82.8802,82.9259,82.8344,82.8726,31747.0
2015-10-19 13:15:00,108.7,108.77,108.69,108.73,80873.0,82.8573,82.9107,82.8497,82.8802,80873.0
2015-10-19 13:20:00,108.73,108.75,108.64,108.73,11964.0,82.8802,82.8954,82.8116,82.8802,11964.0
2015-10-19 13:25:00,108.73,108.76,108.7,108.73,7848.0,82.8802,82.9031,82.8573,82.8802,7848.0
2015-10-19 13:30:00,108.72,108.76,108.66,108.73,6686.0,82.8726,82.9031,82.8268,82.8802,6686.0
2015-10-19 13:35:00,108.71,108.81,108.71,108.8,6207.0,82.8649,82.9412,82.8649,82.9335,6207.0
2015-10-19 13:40:00,108.79,108.81,108.76,108.8,3989.0,82.9259,82.9412,82.9031,82.9335,3989.0
2015-10-19 13:45:00,108.8,108.85,108.76,108.77,10060.0,82.9335,82.9717,82.9031,82.9107,10060.0
2015-10-19 13:50:00,108.77,108.87,108.73,108.87,5112.0,82.9107,82.9869,82.8802,82.9869,5112.0
2015-10-19 13:55:00,108.86,108.88,108.75,108.77,12162.0,82.9793,82.9945,82.8954,82.9107,12162.0
2015-10-19 14:00:00,108.77,108.79,108.66,108.7,18777.0,82.9107,82.9259,82.8268,82.8573,18777.0
2015-10-19 14:05:00,108.71,108.73,108.66,108.7,18069.0,82.8649,82.8802,82.8268,82.8573,18069.0
2015-10-19 14:10:00,108.71,108.77,108.69,108.76,8594.0,82.8649,82.9107,82.8497,82.9031,8594.0
2015-10-19 14:15:00,108.78,108.82,108.62,108.62,7537.0,82.9183,82.9488,82.7963,82.7963,7537.0
2015-10-19 14:20:00,108.68,108.71,108.59,108.68,14518.0,82.8421,82.8649,82.7735,82.8421,14518.0
2015-10-19 14:25:00,108.68,108.7,108.62,108.63,22715.0,82.8421,82.8573,82.7963,82.804,22715.0
2015-10-19 14:30:00,108.63,108.67,108.48,108.48,49320.0,82.804,82.8344,82.6896,82.6896,49320.0
2015-10-19 14:35:00,108.48,108.56,108.4,108.44,48590.0,82.6896,82.7506,82.6286,82.6591,48590.0
2015-10-19 14:40:00,108.45,108.49,108.4,108.41,76256.0,82.6668,82.6972,82.6286,82.6363,76256.0
2015-10-19 14:45:00,108.42,108.48,108.38,108.43,14615.0,82.6439,82.6896,82.6134,82.6515,14615.0
2015-10-19 14:50:00,108.44,108.52,108.44,108.5,48181.0,82.6591,82.7201,82.6591,82.7049,48181.0
2015-10-19 14:55:00,108.48,108.5,108.45,108.5,8211.0,82.6896,82.7049,82.6668,82.7049,8211.0
2015-10-19 15:00:00,108.5,108.52,108.44,108.5,10982.0,82.7049,82.7201,82.6591,82.7049,10982.0
2015-10-19 15:05:00,108.52,108.55,108.48,108.52,33474.0,82.7201,82.743,82.6896,82.7201,33474.0
2015-10-19 15:10:00,108.52,108.55,108.48,108.51,10122.0,82.7201,82.743,82.6896,82.7125,10122.0
2015-10-19 15:15:00,108.52,108.53,108.47,108.47,15534.0,82.7201,82.7277,82.682,82.682,15534.0
2015-10-19 15:20:00,108.47,108.59,108.44,108.57,11674.0,82.682,82.7735,82.6591,82.7582,11674.0
2015-10-19 15:25:00,108.57,108.69,108.52,108.54,11303.0,82.7582,82.8497,82.7201,82.7354,11303.0
2015-10-19 15:30:00,108.55,108.59,108.51,108.55,14672.0,82.743,82.7735,82.7125,82.743,14672.0
2015-10-19 15:35:00,108.56,108.58,108.51,108.53,12416.0,82.7506,82.7658,82.7125,82.7277,12416.0
2015-10-19 15:40:00,108.51,108.56,108.5,108.53,21761.0,82.7125,82.7506,82.7049,82.7277,21761.0
2015-10-19 15:45:00,108.54,108.65,108.52,108.59,29097.0,82.7354,82.8192,82.7201,82.7735,29097.0
2015-10-19 15:50:00,108.58,108.64,108.56,108.63,38124.0,82.7658,82.8116,82.7506,82.804,38124.0
2015-10-19 15:55:00,108.64,108.7,108.54,108.57,109904.0,82.8116,82.8573,82.7354,82.7582,109904.0
2015-10-20 09:30:00,107.23,108.3,107.15,107.73,95285.0,81.7368,82.5524,81.6758,82.1179,95285.0
2015-10-20 09:35:00,107.73,107.83,107.35,107.7,59259.0,82.1179,82.1942,81.8283,82.0951,59259.0
2015-10-20 09:40:00,107.68,108.28,107.67,108.27,27425.0,82.0798,82.5372,82.0722,82.5295,27425.0
2015-10-20 09:45:00,108.28,108.53,108.22,108.51,69476.0,82.5372,82.7277,82.4914,82.7125,69476.0
2015-10-20 09:50:00,108.51,109.03,108.5,108.95,17252.0,82.7125,83.1089,82.7049,83.0479,17252.0
2015-10-20 09:55:00,108.94,108.94,108.63,108.8,25872.0,83.0403,83.0403,82.804,82.9335,25872.0
2015-10-20 10:00:00,108.8,109.04,108.75,108.99,37850.0,82.9335,83.1165,82.8954,83.0784,37850.0
2015-10-20 10:05:00,109.04,109.04,108.92,108.97,29680.0,83.1165,83.1165,83.025,83.0631,29680.0
2015-10-20 10:10:00,109.0,109.04,108.96,109.01,62395.0,83.086,83.1165,83.0555,83.0936,62395.0
2015-10-20 10:15:00,108.99,109.02,108.93,109.0,36141.0,83.0784,83.1012,83.0326,83.086,36141.0
2015-10-20 10:20:00,109.01,109.04,108.93,109.0,35812.0,83.0936,83.1165,83.0326,83.086,35812.0
2015-10-20 10:25:00,109.0,109.31,108.98,109.3,28175.0,83.086,83.3223,83.0707,83.3147,28175.0
2015-10-20 10:30:00,109.32,109.7,109.32,109.7,26971.0,83.3299,83.6196,83.3299,83.6196,26971.0
2015-10-20 10:35:00,109.67,110.0,109.65,109.88,28516.0,83.5967,83.8482,83.5815,83.7568,28516.0
2015-10-20 10:40:00,109.91,110.4,109.88,110.37,29329.0,83.7796,84.1532,83.7568,84.1303,29329.0
2015-10-20 10:45:00,110.37,110.46,110.07,110.12,46298.0,84.1303,84.1989,83.9016,83.9397,46298.0
2015-10-20 10:50:00,110.1,110.23,110.0,110.0,12869.0,83.9245,84.0236,83.8482,83.8482,12869.0
2015-10-20 10:55:00,109.97,110.15,109.83,110.14,19090.0,83.8254,83.9626,83.7187,83.955,19090.0
2015-10-20 11:00:00,110.12,110.13,109.87,109.93,11378.0,83.9397,83.9473,83.7492,83.7949,11378.0
2015-10-20 11:05:00,109.88,109.96,109.78,109.86,14455.0,83.7568,83.8178,83.6806,83.7415,14455.0
2015-10-20 11:10:00,109.89,109.89,109.6,109.65,25006.0,83.7644,83.7644,83.5433,83.5815,25006.0
2015-10-20 11:15:00,109.61,109.64,109.49,109.63,9200.0,83.551,83.5738,83.4595,83.5662,9200.0
2015-10-20 11:20:00,109.6,109.72,109.56,109.7,9191.0,83.5433,83.6348,83.5129,83.6196,9191.0
2015-10-20 11:25:00,109.67,109.76,109.61,109.75,7101.0,83.5967,83.6653,83.551,83.6577,7101.0
2015-10-20 11:30:00,109.69,109.8,109.63,109.64,14026.0,83.6119,83.6958,83.5662,83.5738,14026.0
2015-10-20 11:35:00,109.62,109.8,109.53,109.8,15831.0,83.5586,83.6958,83.49,83.6958,15831.0
2015-10-20 11:40:00,109.82,110.04,109.78,110.03,11667.0,83.711,83.8787,83.6806,83.8711,11667.0
2015-10-20 11:45:00,110.03,110.16,109.99,110.0,10687.0,83.8711,83.9702,83.8406,83.8482,10687.0
2015-10-20 11:50:00,109.98,110.08,109.92,110.01,12734.0,83.833,83.9092,83.7873,83.8559,12734.0
2015-10-20 11:55:00,109.99,110.01,109.76,110.01,13859.0,83.8406,83.8559,83.6653,83.8559,13859.0
2015-10-20 12:00:00,110.01,110.02,109.74,109.82,13139.0,83.8559,83.8635,83.6501,83.711,13139.0
2015-10-20 12:05:00,109.86,110.07,109.85,110.07,4500.0,83.7415,83.9016,83.7339,83.9016,4500.0
2015-10-20 12:10:00,110.06,110.14,110.06,110.12,6758.0,83.894,83.955,83.894,83.9397,6758.0
2015-10-20 12:15:00,110.15,110.19,109.91,109.92,6233.0,83.9626,83.9931,83.7796,83.7873,6233.0
2015-10-20 12:20:00,109.97,110.07,109.92,109.99,11682.0,83.8254,83.9016,83.7873,83.8406,11682.0
2015-10-20 12:25:00,110.0,110.14,109.95,110.14,9603.0,83.8482,83.955,83.8101,83.955,9603.0
2015-10-20 12:30:00,110.15,110.18,110.04,110.1,8555.0,83.9626,83.9855,83.8787,83.9245,8555.0
2015-10-20 12:35:00,110.13,110.15,109.87,109.87,41083.0,83.9473,83.9626,83.7492,83.7492,41083.0
2015-10-20 12:40:00,109.93,110.13,109.93,110.09,13446.0,83.7949,83.9473,83.7949,83.9169,13446.0
2015-10-20 12:45:00,110.14,110.15,110.09,110.12,7796.0,83.955,83.9626,83.9169,83.9397,7796.0
2015-10-20 12:50:00,110.12,110.27,110.09,110.27,20543.0,83.9397,84.0541,83.9169,84.0541,20543.0
2015-10-20 12:55:00,110.25,110.25,110.1,110.16,14664.0,84.0388,84.0388,83.9245,83.9702,14664.0
2015-10-20 13:00:00,110.13,110.22,110.13,110.19,3636.0,83.9473,84.0159,83.9473,83.9931,3636.0
2015-10-20 13:05:00,110.2,110.22,110.02,110.06,13485.0,84.0007,84.0159,83.8635,83.894,13485.0
2015-10-20 13:10:00,110.09,110.12,110.02,110.09,37384.0,83.9169,83.9397,83.8635,83.9169,37384.0
2015-10-20 13:15:00,110.1,110.15,110.04,110.06,13905.0,83.9245,83.9626,83.8787,83.894,13905.0
2015-10-20 13:20:00,110.07,110.12,109.94,109.95,8786.0,83.9016,83.9397,83.8025,83.8101,8786.0
2015-10-20 13:25:00,109.94,109.96,109.78,109.87,16354.0,83.8025,83.8178,83.6806,83.7492,16354.0
2015-10-20 13:30:00,109.81,109.82,109.65,109.76,17371.0,83.7034,83.711,83.5815,83.6653,17371.0
2015-10-20 13:35:00,109.75,109.83,109.6,109.74,37631.0,83.6577,83.7187,83.5433,83.6501,37631.0
2015-10-20 13:40:00,109.76,109.81,109.71,109.74,7625.0,83.6653,83.7034,83.6272,83.6501,7625.0
2015-10-20 13:45:00,109.74,109.84,109.72,109.84,20611.0,83.6501,83.7263,83.6348,83.7263,20611.0
2015-10-20 13:50:00,109.81,109.94,109.77,109.9,6151.0,83.7034,83.8025,83.6729,83.772,6151.0
2015-10-20 13:55:00,109.86,109.93,109.84,109.85,5077.0,83.7415,83.7949,83.7263,83.7339,5077.0
2015-10-20 14:00:00,109.84,109.85,109.7,109.73,10210.0,83.7263,83.7339,83.6196,83.6424,10210.0
2015-10-20 14:05:00,109.75,109.76,109.64,109.68,6422.0,83.6577,83.6653,83.5738,83.6043,6422.0
2015-10-20 14:10:00,109.67,109.75,109.61,109.7,33540.0,83.5967,83.6577,83.551,83.6196,33540.0
2015-10-20 14:15:00,109.7,109.72,109.55,109.69,9518.0,83.6196,83.6348,83.5052,83.6119,9518.0
2015-10-20 14:20:00,109.67,109.68,109.55,109.58,7505.0,83.5967,83.6043,83.5052,83.5281,7505.0
2015-10-20 14:25:00,109.59,109.67,109.53,109.62,6747.0,83.5357,83.5967,83.49,83.5586,6747.0
2015-10-20 14:30:00,109.65,109.69,109.58,109.65,4330.0,83.5815,83.6119,83.5281,83.5815,4330.0
2015-10-20 14:35:00,109.64,109.67,109.56,109.61,13298.0,83.5738,83.5967,83.5129,83.551,13298.0
2015-10-20 14:40:00,109.63,109.72,109.59,109.61,6437.0,83.5662,83.6348,83.5357,83.551,6437.0
2015-10-20 14:45:00,109.58,109.64,109.55,109.56,14326.0,83.5281,83.5738,83.5052,83.5129,14326.0
2015-10-20 14:50:00,109.58,109.64,109.53,109.59,40596.0,83.5281,83.5738,83.49,83.5357,40596.0
2015-10-20 14:55:00,109.59,109.61,109.51,109.58,39034.0,83.5357,83.551,83.4747,83.5281,39034.0
2015-10-20 15:00:00,109.58,109.66,109.54,109.57,37425.0,83.5281,83.5891,83.4976,83.5205,37425.0
2015-10-20 15:05:00,109.6,109.63,109.53,109.53,24565.0,83.5433,83.5662,83.49,83.49,24565.0
2015-10-20 15:10:00,109.53,109.72,109.53,109.56,22656.0,83.49,83.6348,83.49,83.5129,22656.0
2015-10-20 15:15:00,109.57,109.65,109.52,109.52,27993.0,83.5205,83.5815,83.4824,83.4824,27993.0
2015-10-20 15:20:00,109.52,109.71,109.51,109.66,39570.0,83.4824,83.6272,83.4747,83.5891,39570.0
2015-10-20 15:25:00,109.67,109.71,109.56,109.59,38116.0,83.5967,83.6272,83.5129,83.5357,38116.0
2015-10-20 15:30:00,109.59,109.62,109.45,109.48,37406.0,83.5357,83.5586,83.429,83.4519,37406.0
2015-10-20 15:35:00,109.48,109.58,109.43,109.52,58592.0,83.4519,83.5281,83.4138,83.4824,58592.0
2015-10-20 15:40:00,109.52,109.52,109.42,109.51,31824.0,83.4824,83.4824,83.4061,83.4747,31824.0
2015-10-20 15:45:00,109.51,109.54,109.35,109.4,37432.0,83.4747,83.4976,83.3528,83.3909,37432.0
2015-10-20 15:50:00,109.4,109.52,109.35,109.52,36465.0,83.3909,83.4824,83.3528,83.4824,36465.0
2015-10-20 15:55:00,109.52,109.56,109.42,109.49,59663.0,83.4824,83.5129,83.4061,83.4595,59663.0
2015-10-21 09:30:00,110.06,110.06,109.31,109.49,50486.0,83.894,83.894,83.3223,83.4595,50486.0
2015-10-21 09:35:00,109.51,109.89,109.06,109.06,42038.0,83.4747,83.7644,83.1317,83.1317,42038.0
2015-10-21 09:40:00,109.09,109.17,108.87,108.91,27185.0,83.1546,83.2156,82.9869,83.0174,27185.0
2015-10-21 09:45:00,108.9,108.93,108.12,108.12,27223.0,83.0098,83.0326,82.4152,82.4152,27223.0
2015-10-21 09:50:00,108.14,108.26,108.06,108.07,15657.0,82.4305,82.5219,82.3695,82.3771,15657.0
2015-10-21 09:55:00,108.06,108.24,107.86,108.17,15059.0,82.3695,82.5067,82.217,82.4533,15059.0
2015-10-21 10:00:00,108.12,108.39,108.11,108.31,15754.0,82.4152,82.621,82.4076,82.56,15754.0
2015-10-21 10:05:00,108.29,108.43,108.13,108.41,40480.0,82.5448,82.6515,82.4228,82.6363,40480.0
2015-10-21 10:10:00,108.39,108.59,108.36,108.47,11867.0,82.621,82.7735,82.5981,82.682,11867.0
2015-10-21 10:15:00,108.49,108.59,108.38,108.5,11614.0,82.6972,82.7735,82.6134,82.7049,11614.0
2015-10-21 10:20:00,108.51,108.64,108.44,108.61,13203.0,82.7125,82.8116,82.6591,82.7887,13203.0
2015-10-21 10:25:00,108.61,108.61,108.3,108.34,12119.0,82.7887,82.7887,82.5524,82.5829,12119.0
2015-10-21 10:30:00,108.31,108.32,108.16,108.22,11268.0,82.56,82.5677,82.4457,82.4914,11268.0
2015-10-21 10:35:00,108.17,108.34,108.1,108.17,16175.0,82.4533,82.5829,82.4,82.4533,16175.0
2015-10-21 10:40:00,108.17,108.42,108.15,108.41,11207.0,82.4533,82.6439,82.4381,82.6363,11207.0
2015-10-21 10:45:00,108.37,108.41,108.26,108.28,8930.0,82.6058,82.6363,82.5219,82.5372,8930.0
2015-10-21 10:50:00,108.26,108.63,108.26,108.61,16585.0,82.5219,82.804,82.5219,82.7887,16585.0
2015-10-21 10:55:00,108.63,108.95,108.6,108.9,15117.0,82.804,83.0479,82.7811,83.0098,15117.0
2015-10-21 11:00:00,108.92,109.21,108.88,109.14,14021.0,83.025,83.2461,82.9945,83.1927,14021.0
2015-10-21 11:05:00,109.13,109.14,108.85,108.85,15473.0,83.1851,83.1927,82.9717,82.9717,15473.0
2015-10-21 11:10:00,108.83,109.04,108.81,108.96,35506.0,82.9564,83.1165,82.9412,83.0555,35506.0
2015-10-21 11:15:00,109.03,109.21,109.03,109.14,8725.0,83.1089,83.2461,83.1089,83.1927,8725.0
2015-10-21 11:20:00,109.09,109.36,109.08,109.35,14525.0,83.1546,83.3604,83.147,83.3528,14525.0
2015-10-21 11:25:00,109.31,109.44,109.31,109.43,9274.0,83.3223,83.4214,83.3223,83.4138,9274.0
2015-10-21 11:30:00,109.44,109.57,109.35,109.55,9974.0,83.4214,83.5205,83.3528,83.5052,9974.0
2015-10-21 11:35:00,109.57,109.57,109.35,109.4,25466.0,83.5205,83.5205,83.3528,83.3909,25466.0
2015-10-21 11:40:00,109.44,109.44,109.23,109.36,8656.0,83.4214,83.4214,83.2613,83.3604,8656.0
2015-10-21 11:45:00,109.33,109.4,109.25,109.4,5100.0,83.3375,83.3909,83.2766,83.3909,5100.0
2015-10-21 11:50:00,109.4,109.54,109.33,109.33,15894.0,83.3909,83.4976,83.3375,83.3375,15894.0
2015-10-21 11:55:00,109.4,109.51,109.4,109.47,7219.0,83.3909,83.4747,83.3909,83.4443,7219.0
2015-10-21 12:00:00,109.49,109.55,109.45,109.51,5606.0,83.4595,83.5052,83.429,83.4747,5606.0
2015-10-21 12:05:00,109.5,109.64,109.48,109.63,9492.0,83.4671,83.5738,83.4519,83.5662,9492.0
2015-10-21 12:10:00,109.61,109.85,109.6,109.83,3590.0,83.551,83.7339,83.5433,83.7187,3590.0
2015-10-21 12:15:00,109.82,109.82,109.71,109.75,9822.0,83.711,83.711,83.6272,83.6577,9822.0
2015-10-21 12:20:00,109.75,109.84,109.75,109.79,20860.0,83.6577,83.7263,83.6577,83.6882,20860.0
2015-10-21 12:25:00,109.82,109.97,109.8,109.97,10260.0,83.711,83.8254,83.6958,83.8254,10260.0
2015-10-21 12:30:00,109.98,110.02,109.88,109.95,13597.0,83.833,83.8635,83.7568,83.8101,13597.0
2015-10-21 12:35:00,109.93,110.04,109.86,110.04,16013.0,83.7949,83.8787,83.7415,83.8787,16013.0
2015-10-21 12:40:00,110.06,110.16,109.99,110.16,8272.0,83.894,83.9702,83.8406,83.9702,8272.0
2015-10-21 12:45:00,110.12,110.27,110.06,110.27,7837.0,83.9397,84.0541,83.894,84.0541,7837.0
2015-10-21 12:50:00,110.31,110.36,110.28,110.32,14584.0,84.0845,84.1227,84.0617,84.0922,14584.0
2015-10-21 12:55:00,110.3,110.44,110.29,110.3,14894.0,84.0769,84.1836,84.0693,84.0769,14894.0
2015-10-21 13:00:00,110.31,110.31,110.09,110.1,24439.0,84.0845,84.0845,83.9169,83.9245,24439.0
2015-10-21 13:05:00,110.1,110.1,110.01,110.05,11743.0,83.9245,83.9245,83.8559,83.8864,11743.0
2015-10-21 13:10:00,110.05,110.08,109.98,110.06,11724.0,83.8864,83.9092,83.833,83.894,11724.0
2015-10-21 13:15:00,110.03,110.03,109.67,109.67,15731.0,83.8711,83.8711,83.5967,83.5967,15731.0
2015-10-21 13:20:00,109.64,109.71,109.59,109.6,9508.0,83.5738,83.6272,83.5357,83.5433,9508.0
2015-10-21 13:25:00,109.6,109.61,109.47,109.51,10037.0,83.5433,83.551,83.4443,83.4747,10037.0
2015-10-21 13:30:00,109.44,109.56,109.37,109.49,7754.0,83.4214,83.5129,83.368,83.4595,7754.0
2015-10-21 13:35:00,109.46,109.47,109.26,109.34,10544.0,83.4366,83.4443,83.2842,83.3452,10544.0
2015-10-21 13:40:00,109.31,109.45,109.3,109.38,6160.0,83.3223,83.429,83.3147,83.3757,6160.0
2015-10-21 13:45:00,109.38,109.5,109.34,109.39,13369.0,83.3757,83.4671,83.3452,83.3833,13369.0
2015-10-21 13:50:00,109.43,109.51,109.32,109.48,21050.0,83.4138,83.4747,83.3299,83.4519,21050.0
2015-10-21 13:55:00,109.49,109.51,109.27,109.27,9335.0,83.4595,83.4747,83.2918,83.2918,9335.0
2015-10-21 14:00:00,109.27,109.27,109.06,109.06,9427.0,83.2918,83.2918,83.1317,83.1317,9427.0
2015-10-21 14:05:00,109.08,109.18,109.03,109.13,9488.0,83.147,83.2232,83.1089,83.1851,9488.0
2015-10-21 14:10:00,109.08,109.1,109.01,109.03,14256.0,83.147,83.1622,83.0936,83.1089,14256.0
2015-10-21 14:15:00,109.03,109.04,108.9,108.95,9539.0,83.1089,83.1165,83.0098,83.0479,9539.0
2015-10-21 14:20:00,108.95,108.97,108.7,108.72,12132.0,83.0479,83.0631,82.8573,82.8726,12132.0
2015-10-21 14:25:00,108.74,108.86,108.7,108.86,9044.0,82.8878,82.9793,82.8573,82.9793,9044.0
2015-10-21 14:30:00,108.86,108.99,108.84,108.96,10813.0,82.9793,83.0784,82.964,83.0555,10813.0
2015-10-21 14:35:00,108.97,109.19,108.92,109.07,12562.0,83.0631,83.2308,83.025,83.1394,12562.0
2015-10-21 14:40:00,109.13,109.22,109.07,109.22,7998.0,83.1851,83.2537,83.1394,83.2537,7998.0
2015-10-21 14:45:00,109.2,109.2,108.99,109.03,8866.0,83.2384,83.2384,83.0784,83.1089,8866.0
2015-10-21 14:50:00,109.02,109.05,108.95,108.97,17150.0,83.1012,83.1241,83.0479,83.0631,17150.0
2015-10-21 14:55:00,108.95,108.97,108.88,108.95,6684.0,83.0479,83.0631,82.9945,83.0479,6684.0
2015-10-21 15:00:00,108.94,109.08,108.93,109.08,12431.0,83.0403,83.147,83.0326,83.147,12431.0
2015-10-21 15:05:00,109.06,109.12,109.04,109.12,13850.0,83.1317,83.1775,83.1165,83.1775,13850.0
2015-10-21 15:10:00,109.1,109.1,108.84,108.88,22865.0,83.1622,83.1622,82.964,82.9945,22865.0
2015-10-21 15:15:00,108.87,108.92,108.73,108.78,18786.0,82.9869,83.025,82.8802,82.9183,18786.0
2015-10-21 15:20:00,108.76,108.83,108.73,108.79,14610.0,82.9031,82.9564,82.8802,82.9259,14610.0
2015-10-21 15:25:00,108.79,108.85,108.74,108.84,13605.0,82.9259,82.9717,82.8878,82.964,13605.0
2015-10-21 15:30:00,108.81,108.81,108.63,108.66,12145.0,82.9412,82.9412,82.804,82.8268,12145.0
2015-10-21 15:35:00,108.65,108.72,108.63,108.72,20037.0,82.8192,82.8726,82.804,82.8726,20037.0
2015-10-21 15:40:00,108.7,108.73,108.66,108.69,66691.0,82.8573,82.8802,82.8268,82.8497,66691.0
2015-10-21 15:45:00,108.69,108.75,108.64,108.64,52874.0,82.8497,82.8954,82.8116,82.8116,52874.0
2015-10-21 15:50:00,108.64,108.65,108.55,108.57,33078.0,82.8116,82.8192,82.743,82.7582,33078.0
2015-10-21 15:55:00,108.56,108.64,108.44,108.6,67012.0,82.7506,82.8116,82.6591,82.7811,67012.0
2015-10-22 09:30:00,108.86,109.42,108.6,109.37,41933.0,82.9793,83.4061,82.7811,83.368,41933.0
2015-10-22 09:35:00,109.36,110.05,109.32,110.05,35669.0,83.3604,83.8864,83.3299,83.8864,35669.0
2015-10-22 09:40:00,109.92,110.73,109.75,110.46,23664.0,83.7873,84.4047,83.6577,84.1989,23664.0
2015-10-22 09:45:00,110.4,110.48,110.0,110.34,19853.0,84.1532,84.2141,83.8482,84.1074,19853.0
2015-10-22 09:50:00,110.45,110.61,110.25,110.34,9782.0,84.1913,84.3132,84.0388,84.1074,9782.0
2015-10-22 09:55:00,110.29,110.86,110.29,110.86,14133.0,84.0693,84.5038,84.0693,84.5038,14133.0
2015-10-22 10:00:00,110.86,110.93,110.63,110.69,14638.0,84.5038,84.5571,84.3285,84.3742,14638.0
2015-10-22 10:05:00,110.64,110.92,110.64,110.8,14052.0,84.3361,84.5495,84.3361,84.4581,14052.0
2015-10-22 10:10:00,110.88,111.24,110.87,111.18,23691.0,84.519,84.7934,84.5114,84.7477,23691.0
2015-10-22 10:15:00,111.09,111.48,111.09,111.4,17817.0,84.6791,84.9764,84.6791,84.9154,17817.0
2015-10-22 10:20:00,111.43,111.51,111.35,111.39,21101.0,84.9383,84.9993,84.8773,84.9078,21101.0
2015-10-22 10:25:00,111.3,111.47,111.17,111.31,21201.0,84.8392,84.9688,84.7401,84.8468,21201.0
2015-10-22 10:30:00,111.34,111.4,110.78,110.89,24099.0,84.8697,84.9154,84.4428,84.5267,24099.0
2015-10-22 10:35:00,110.93,110.93,110.53,110.64,28820.0,84.5571,84.5571,84.2522,84.3361,28820.0
2015-10-22 10:40:00,110.63,110.66,110.48,110.63,18195.0,84.3285,84.3513,84.2141,84.3285,18195.0
2015-10-22 10:45:00,110.63,110.89,110.62,110.89,13866.0,84.3285,84.5267,84.3208,84.5267,13866.0
2015-10-22 10:50:00,110.87,110.87,110.52,110.62,11769.0,84.5114,84.5114,84.2446,84.3208,11769.0
2015-10-22 10:55:00,110.61,110.93,110.56,110.84,9502.0,84.3132,84.5571,84.2751,84.4885,9502.0
2015-10-22 11:00:00,110.91,111.22,110.77,111.13,17519.0,84.5419,84.7782,84.4352,84.7096,17519.0
2015-10-22 11:05:00,111.12,111.16,110.93,111.13,7737.0,84.702,84.7325,84.5571,84.7096,7737.0
2015-10-22 11:10:00,111.11,111.17,111.06,111.16,7450.0,84.6944,84.7401,84.6562,84.7325,7450.0
2015-10-22 11:15:00,111.12,111.49,111.09,111.49,16227.0,84.702,84.984,84.6791,84.984,16227.0
2015-10-22 11:20:00,111.44,111.72,111.39,111.43,35428.0,84.9459,85.1593,84.9078,84.9383,35428.0
2015-10-22 11:25:00,111.38,111.56,111.38,111.56,10493.0,84.9002,85.0374,84.9002,85.0374,10493.0
2015-10-22 11:30:00,111.57,111.65,111.45,111.5,9031.0,85.045,85.106,84.9535,84.9916,9031.0
2015-10-22 11:35:00,111.5,111.72,111.45,111.72,12055.0,84.9916,85.1593,84.9535,85.1593,12055.0
2015-10-22 11:40:00,111.71,111.98,111.61,111.92,10310.0,85.1517,85.3575,85.0755,85.3118,10310.0
2015-10-22 11:45:00,111.98,112.19,110.72,112.19,35850.0,85.3575,85.5176,84.3971,85.5176,35850.0
2015-10-22 11:50:00,112.16,112.39,112.1,112.11,23392.0,85.4947,85.67,85.449,85.4566,23392.0
2015-10-22 11:55:00,112.1,112.23,112.07,112.09,11658.0,85.449,85.5481,85.4261,85.4414,11658.0
2015-10-22 12:00:00,112.09,112.24,112.0,112.24,12333.0,85.4414,85.5557,85.3728,85.5557,12333.0
2015-10-22 12:05:00,112.24,112.46,112.22,112.4,28741.0,85.5557,85.7234,85.5405,85.6777,28741.0
2015-10-22 12:10:00,112.4,112.41,112.24,112.34,28523.0,85.6777,85.6853,85.5557,85.6319,28523.0
2015-10-22 12:15:00,112.35,112.4,112.17,112.26,24945.0,85.6396,85.6777,85.5023,85.5709,24945.0
2015-10-22 12:20:00,112.23,112.61,112.23,112.5,22895.0,85.5481,85.8377,85.5481,85.7539,22895.0
2015-10-22 12:25:00,112.54,112.65,112.43,112.57,10649.0,85.7844,85.8682,85.7005,85.8072,10649.0
2015-10-22 12:30:00,112.6,112.66,112.49,112.53,6507.0,85.8301,85.8759,85.7463,85.7768,6507.0
2015-10-22 12:35:00,112.53,112.73,112.52,112.73,8479.0,85.7768,85.9292,85.7691,85.9292,8479.0
2015-10-22 12:40:00,112.67,112.72,112.61,112.63,10690.0,85.8835,85.9216,85.8377,85.853,10690.0
2015-10-22 12:45:00,112.63,112.67,112.51,112.51,12991.0,85.853,85.8835,85.7615,85.7615,12991.0
2015-10-22 12:50:00,112.5,112.57,112.37,112.48,22227.0,85.7539,85.8072,85.6548,85.7386,22227.0
2015-10-22 12:55:00,112.48,112.48,112.29,112.35,17303.0,85.7386,85.7386,85.5938,85.6396,17303.0
2015-10-22 13:00:00,112.34,112.34,112.15,112.26,24784.0,85.6319,85.6319,85.4871,85.5709,24784.0
2015-10-22 13:05:00,112.28,112.42,112.28,112.33,16272.0,85.5862,85.6929,85.5862,85.6243,16272.0
2015-10-22 13:10:00,112.36,112.42,112.27,112.42,6820.0,85.6472,85.6929,85.5786,85.6929,6820.0
2015-10-22 13:15:00,112.4,112.44,112.15,112.21,8213.0,85.6777,85.7082,85.4871,85.5328,8213.0
2015-10-22 13:20:00,112.21,112.27,112.15,112.16,7893.0,85.5328,85.5786,85.4871,85.4947,7893.0
2015-10-22 13:25:00,112.17,112.17,111.83,111.95,12610.0,85.5023,85.5023,85.2432,85.3347,12610.0
2015-10-22 13:30:00,111.92,111.92,111.82,111.87,5580.0,85.3118,85.3118,85.2356,85.2737,5580.0
2015-10-22 13:35:00,111.87,111.9,111.79,111.83,7700.0,85.2737,85.2965,85.2127,85.2432,7700.0
2015-10-22 13:40:00,111.82,111.83,111.43,111.43,9937.0,85.2356,85.2432,84.9383,84.9383,9937.0
2015-10-22 13:45:00,111.44,111.51,111.26,111.26,16216.0,84.9459,84.9993,84.8087,84.8087,16216.0
2015-10-22 13:50:00,111.27,111.36,111.19,111.24,13914.0,84.8163,84.8849,84.7553,84.7934,13914.0
2015-10-22 13:55:00,111.21,111.44,111.15,111.15,17731.0,84.7706,84.9459,84.7248,84.7248,17731.0
2015-10-22 14:00:00,111.14,111.22,110.99,111.0,9073.0,84.7172,84.7782,84.6029,84.6105,9073.0
2015-10-22 14:05:00,111.0,111.03,110.91,111.02,7772.0,84.6105,84.6334,84.5419,84.6258,7772.0
2015-10-22 14:10:00,110.99,110.99,110.61,110.63,23285.0,84.6029,84.6029,84.3132,84.3285,23285.0
2015-10-22 14:15:00,110.61,110.72,110.41,110.41,17730.0,84.3132,84.3971,84.1608,84.1608,17730.0
2015-10-22 14:20:00,110.41,110.85,110.38,110.75,14100.0,84.1608,84.4962,84.1379,84.4199,14100.0
2015-10-22 14:25:00,110.75,110.87,110.72,110.73,33217.0,84.4199,84.5114,84.3971,84.4047,33217.0
2015-10-22 14:30:00,110.71,110.8,110.65,110.8,30007.0,84.3895,84.4581,84.3437,84.4581,30007.0
2015-10-22 14:35:00,110.8,110.96,110.73,110.96,8348.0,84.4581,84.58,84.4047,84.58,8348.0
2015-10-22 14:40:00,110.98,111.02,110.79,110.83,146721.0,84.5953,84.6258,84.4504,84.4809,146721.0
2015-10-22 14:45:00,110.81,110.88,110.78,110.87,15413.0,84.4657,84.519,84.4428,84.5114,15413.0
2015-10-22 14:50:00,110.88,111.27,110.86,111.2,18114.0,84.519,84.8163,84.5038,84.763,18114.0
2015-10-22 14:55:00,111.24,111.28,111.08,111.25,9606.0,84.7934,84.8239,84.6715,84.8011,9606.0
2015-10-22 15:00:00,111.28,111.3,111.05,111.2,70143.0,84.8239,84.8392,84.6486,84.763,70143.0
2015-10-22 15:05:00,111.25,111.31,110.98,111.0,23984.0,84.8011,84.8468,84.5953,84.6105,23984.0
2015-10-22 15:10:00,110.99,111.32,110.97,111.26,33684.0,84.6029,84.8544,84.5876,84.8087,33684.0
2015-10-22 15:15:00,111.27,111.4,111.19,111.21,12854.0,84.8163,84.9154,84.7553,84.7706,12854.0
2015-10-22 15:20:00,111.22,111.34,111.16,111.32,13650.0,84.7782,84.8697,84.7325,84.8544,13650.0
2015-10-22 15:25:00,111.27,111.6,111.27,111.59,33424.0,84.8163,85.0679,84.8163,85.0602,33424.0
2015-10-22 15:30:00,111.61,111.61,111.36,111.36,25424.0,85.0755,85.0755,84.8849,84.8849,25424.0
2015-10-22 15:35:00,111.37,111.42,111.21,111.41,57592.0,84.8925,84.9307,84.7706,84.923,57592.0
2015-10-22 15:40:00,111.39,111.68,110.79,111.68,51994.0,84.9078,85.1288,84.4504,85.1288,51994.0
2015-10-22 15:45:00,111.66,111.78,111.58,111.7,70027.0,85.1136,85.2051,85.0526,85.1441,70027.0
2015-10-22 15:50:00,111.7,111.79,111.66,111.78,146549.0,85.1441,85.2127,85.1136,85.2051,146549.0
2015-10-22 15:55:00,111.76,112.01,111.72,111.85,212764.0,85.1898,85.3804,85.1593,85.2584,212764.0
2015-10-23 09:30:00,113.39,114.51,112.98,114.47,110684.0,86.4323,87.286,86.1198,87.2555,110684.0
2015-10-23 09:35:00,114.51,114.52,113.79,114.34,35631.0,87.286,87.2937,86.7372,87.1564,35631.0
2015-10-23 09:40:00,114.21,114.21,113.71,113.92,42818.0,87.0574,87.0574,86.6762,86.8363,42818.0
2015-10-23 09:45:00,113.92,114.4,113.88,113.92,41694.0,86.8363,87.2022,86.8058,86.8363,41694.0
2015-10-23 09:50:00,113.88,113.98,113.42,113.7,26216.0,86.8058,86.882,86.4552,86.6686,26216.0
2015-10-23 09:55:00,113.62,113.95,113.27,113.27,38277.0,86.6076,86.8592,86.3408,86.3408,38277.0
2015-10-23 10:00:00,113.32,113.66,113.04,113.09,28780.0,86.3789,86.6381,86.1655,86.2036,28780.0
2015-10-23 10:05:00,113.16,113.41,113.06,113.37,11588.0,86.257,86.4475,86.1808,86.4171,11588.0
2015-10-23 10:10:00,113.41,113.44,112.9,113.35,30826.0,86.4475,86.4704,86.0588,86.4018,30826.0
2015-10-23 10:15:00,113.43,113.44,112.68,112.68,40863.0,86.4628,86.4704,85.8911,85.8911,40863.0
2015-10-23 10:20:00,112.68,112.98,112.38,112.92,51228.0,85.8911,86.1198,85.6624,86.074,51228.0
2015-10-23 10:25:00,112.92,113.04,112.74,112.81,20517.0,86.074,86.1655,85.9368,85.9902,20517.0
2015-10-23 10:30:00,112.84,113.21,112.82,113.17,36917.0,86.0131,86.2951,85.9978,86.2646,36917.0
2015-10-23 10:35:00,113.17,113.32,112.94,113.31,14348.0,86.2646,86.3789,86.0893,86.3713,14348.0
2015-10-23 10:40:00,113.37,113.51,113.27,113.27,7775.0,86.4171,86.5238,86.3408,86.3408,7775.0
2015-10-23 10:45:00,113.35,113.43,113.08,113.11,16320.0,86.4018,86.4628,86.196,86.2189,16320.0
2015-10-23 10:50:00,113.12,113.12,112.65,112.81,15086.0,86.2265,86.2265,85.8682,85.9902,15086.0
2015-10-23 10:55:00,112.81,113.07,112.76,113.04,11822.0,85.9902,86.1884,85.9521,86.1655,11822.0
2015-10-23 11:00:00,113.06,113.35,112.91,113.03,24973.0,86.1808,86.4018,86.0664,86.1579,24973.0
2015-10-23 11:05:00,113.05,113.25,113.03,113.13,17535.0,86.1731,86.3256,86.1579,86.2341,17535.0
2015-10-23 11:10:00,113.1,113.1,112.84,112.9,13905.0,86.2112,86.2112,86.0131,86.0588,13905.0
2015-10-23 11:15:00,112.9,112.97,112.58,112.58,23659.0,86.0588,86.1122,85.8149,85.8149,23659.0
2015-10-23 11:20:00,112.56,112.9,112.5,112.74,19909.0,85.7996,86.0588,85.7539,85.9368,19909.0
2015-10-23 11:25:00,112.7,112.73,112.55,112.55,11600.0,85.9063,85.9292,85.792,85.792,11600.0
2015-10-23 11:30:00,112.52,112.57,112.38,112.49,13194.0,85.7691,85.8072,85.6624,85.7463,13194.0
2015-10-23 11:35:00,112.47,112.51,112.11,112.25,11282.0,85.731,85.7615,85.4566,85.5633,11282.0
2015-10-23 11:40:00,112.25,112.82,112.24,112.82,16134.0,85.5633,85.9978,85.5557,85.9978,16134.0
2015-10-23 11:45:00,112.82,112.82,112.55,112.61,12232.0,85.9978,85.9978,85.792,85.8377,12232.0
2015-10-23 11:50:00,112.56,112.73,112.36,112.66,18224.0,85.7996,85.9292,85.6472,85.8759,18224.0
2015-10-23 11:55:00,112.63,112.71,112.53,112.6,11243.0,85.853,85.914,85.7768,85.8301,11243.0
2015-10-23 12:00:00,112.64,112.76,112.54,112.63,16779.0,85.8606,85.9521,85.7844,85.853,16779.0
2015-10-23 12:05:00,112.59,112.6,112.36,112.48,8048.0,85.8225,85.8301,85.6472,85.7386,8048.0
2015-10-23 12:10:00,112.49,112.54,112.28,112.34,12315.0,85.7463,85.7844,85.5862,85.6319,12315.0
2015-10-23 12:15:00,112.31,112.47,112.26,112.45,11213.0,85.6091,85.731,85.5709,85.7158,11213.0
2015-10-23 12:20:00,112.45,112.61,112.45,112.52,15744.0,85.7158,85.8377,85.7158,85.7691,15744.0
2015-10-23 12:25:00,112.52,112.72,112.52,112.68,8650.0,85.7691,85.9216,85.7691,85.8911,8650.0
2015-10-23 12:30:00,112.68,112.81,112.66,112.72,10917.0,85.8911,85.9902,85.8759,85.9216,10917.0
2015-10-23 12:35:00,112.7,112.88,112.65,112.75,17346.0,85.9063,86.0435,85.8682,85.9445,17346.0
2015-10-23 12:40:00,112.73,112.76,112.62,112.65,15460.0,85.9292,85.9521,85.8454,85.8682,15460.0
2015-10-23 12:45:00,112.64,112.74,112.57,112.57,10818.0,85.8606,85.9368,85.8072,85.8072,10818.0
2015-10-23 12:50:00,112.56,112.6,112.35,112.35,14513.0,85.7996,85.8301,85.6396,85.6396,14513.0
2015-10-23 12:55:00,112.37,112.57,112.35,112.52,11832.0,85.6548,85.8072,85.6396,85.7691,11832.0
2015-10-23 13:00:00,112.48,112.48,112.2,112.29,7720.0,85.7386,85.7386,85.5252,85.5938,7720.0
2015-10-23 13:05:00,112.25,112.47,112.25,112.41,5377.0,85.5633,85.731,85.5633,85.6853,5377.0
2015-10-23 13:10:00,112.42,112.48,112.4,112.42,19990.0,85.6929,85.7386,85.6777,85.6929,19990.0
2015-10-23 13:15:00,112.39,112.47,112.36,112.43,8437.0,85.67,85.731,85.6472,85.7005,8437.0
2015-10-23 13:20:00,112.46,112.6,112.44,112.45,12862.0,85.7234,85.8301,85.7082,85.7158,12862.0
2015-10-23 13:25:00,112.5,112.63,112.47,112.57,13944.0,85.7539,85.853,85.731,85.8072,13944.0
2015-10-23 13:30:00,112.56,112.78,112.56,112.78,5070.0,85.7996,85.9673,85.7996,85.9673,5070.0
2015-10-23 13:35:00,112.8,112.92,112.72,112.72,7641.0,85.9826,86.074,85.9216,85.9216,7641.0
2015-10-23 13:40:00,112.72,112.83,112.69,112.77,5914.0,85.9216,86.0054,85.8987,85.9597,5914.0
2015-10-23 13:45:00,112.79,112.92,112.79,112.92,15488.0,85.9749,86.074,85.9749,86.074,15488.0
2015-10-23 13:50:00,112.94,112.94,112.85,112.93,9609.0,86.0893,86.0893,86.0207,86.0817,9609.0
2015-10-23 13:55:00,112.97,112.97,112.65,112.65,15424.0,86.1122,86.1122,85.8682,85.8682,15424.0
2015-10-23 14:00:00,112.68,112.99,112.63,112.8,23828.0,85.8911,86.1274,85.853,85.9826,23828.0
2015-10-23 14:05:00,112.86,113.07,112.86,113.07,18431.0,86.0283,86.1884,86.0283,86.1884,18431.0
2015-10-23 14:10:00,113.11,113.19,112.85,112.9,25999.0,86.2189,86.2798,86.0207,86.0588,25999.0
2015-10-23 14:15:00,112.94,113.04,112.93,113.03,20471.0,86.0893,86.1655,86.0817,86.1579,20471.0
2015-10-23 14:20:00,113.02,113.13,112.89,113.13,32566.0,86.1503,86.2341,86.0512,86.2341,32566.0
2015-10-23 14:25:00,113.14,113.19,113.04,113.14,10761.0,86.2417,86.2798,86.1655,86.2417,10761.0
2015-10-23 14:30:00,113.14,113.25,113.08,113.09,12818.0,86.2417,86.3256,86.196,86.2036,12818.0
2015-10-23 14:35:00,113.11,113.17,113.07,113.14,13830.0,86.2189,86.2646,86.1884,86.2417,13830.0
2015-10-23 14:40:00,113.16,113.35,113.13,113.31,9634.0,86.257,86.4018,86.2341,86.3713,9634.0
2015-10-23 14:45:00,113.29,113.37,113.28,113.32,13756.0,86.3561,86.4171,86.3485,86.3789,13756.0
2015-10-23 14:50:00,113.32,113.33,113.07,113.12,19952.0,86.3789,86.3866,86.1884,86.2265,19952.0
2015-10-23 14:55:00,113.14,113.18,113.01,113.04,14595.0,86.2417,86.2722,86.1426,86.1655,14595.0
2015-10-23 15:00:00,113.07,113.16,113.06,113.12,16902.0,86.1884,86.257,86.1808,86.2265,16902.0
2015-10-23 15:05:00,113.08,113.09,112.93,113.03,10782.0,86.196,86.2036,86.0817,86.1579,10782.0
2015-10-23 15:10:00,113.01,113.12,112.94,112.99,17989.0,86.1426,86.2265,86.0893,86.1274,17989.0
2015-10-23 15:15:00,113.02,113.14,113.01,113.04,10910.0,86.1503,86.2417,86.1426,86.1655,10910.0
2015-10-23 15:20:00,113.04,113.08,112.94,112.96,11890.0,86.1655,86.196,86.0893,86.1045,11890.0
2015-10-23 15:25:00,112.95,112.99,112.83,112.87,23027.0,86.0969,86.1274,86.0054,86.0359,23027.0
2015-10-23 15:30:00,112.87,113.02,112.87,112.95,17123.0,86.0359,86.1503,86.0359,86.0969,17123.0
2015-10-23 15:35:00,112.95,112.95,112.83,112.91,27211.0,86.0969,86.0969,86.0054,86.0664,27211.0
2015-10-23 15:40:00,112.91,113.03,112.89,112.98,46102.0,86.0664,86.1579,86.0512,86.1198,46102.0
2015-10-23 15:45:00,112.99,113.02,112.89,112.93,46003.0,86.1274,86.1503,86.0512,86.0817,46003.0
2015-10-23 15:50:00,112.93,112.93,112.88,112.92,47938.0,86.0817,86.0817,86.0435,86.074,47938.0
2015-10-23 15:55:00,112.94,112.94,112.84,112.86,80410.0,86.0893,86.0893,86.0131,86.0283,80410.0
2015-10-26 09:30:00,112.85,113.19,112.79,113.19,33070.0,86.0207,86.2798,85.9749,86.2798,33070.0
2015-10-26 09:35:00,113.23,113.46,113.09,113.29,17900.0,86.3103,86.4857,86.2036,86.3561,17900.0
2015-10-26 09:40:00,113.29,113.49,113.22,113.25,16653.0,86.3561,86.5085,86.3027,86.3256,16653.0
2015-10-26 09:45:00,113.17,113.33,112.99,113.01,24818.0,86.2646,86.3866,86.1274,86.1426,24818.0
2015-10-26 09:50:00,113.01,113.04,112.52,112.53,20591.0,86.1426,86.1655,85.7691,85.7768,20591.0
2015-10-26 09:55:00,112.59,112.64,112.38,112.49,35129.0,85.8225,85.8606,85.6624,85.7463,35129.0
2015-10-26 10:00:00,112.47,112.62,112.37,112.45,21802.0,85.731,85.8454,85.6548,85.7158,21802.0
2015-10-26 10:05:00,112.45,112.65,112.43,112.58,19455.0,85.7158,85.8682,85.7005,85.8149,19455.0
2015-10-26 10:10:00,112.58,112.59,112.05,112.1,25106.0,85.8149,85.8225,85.4109,85.449,25106.0
2015-10-26 10:15:00,112.14,112.24,112.04,112.2,12788.0,85.4795,85.5557,85.4033,85.5252,12788.0
2015-10-26 10:20:00,112.17,112.26,112.14,112.19,9140.0,85.5023,85.5709,85.4795,85.5176,9140.0
2015-10-26 10:25:00,112.22,112.34,112.13,112.19,14654.0,85.5405,85.6319,85.4719,85.5176,14654.0
2015-10-26 10:30:00,112.24,112.53,112.22,112.42,21004.0,85.5557,85.7768,85.5405,85.6929,21004.0
2015-10-26 10:35:00,112.41,112.47,112.23,112.23,7949.0,85.6853,85.731,85.5481,85.5481,7949.0
2015-10-26 10:40:00,112.27,112.28,111.94,111.99,7803.0,85.5786,85.5862,85.327,85.3651,7803.0
2015-10-26 10:45:00,111.97,112.1,111.88,112.02,7953.0,85.3499,85.449,85.2813,85.388,7953.0
2015-10-26 10:50:00,112.06,112.26,112.06,112.24,9680.0,85.4185,85.5709,85.4185,85.5557,9680.0
2015-10-26 10:55:00,112.23,112.23,112.09,112.11,11085.0,85.5481,85.5481,85.4414,85.4566,11085.0
2015-10-26 11:00:00,112.15,112.15,111.95,112.03,12128.0,85.4871,85.4871,85.3347,85.3956,12128.0
2015-10-26 11:05:00,112.06,112.38,112.06,112.29,15828.0,85.4185,85.6624,85.4185,85.5938,15828.0
2015-10-26 11:10:00,112.33,112.4,112.14,112.14,4615.0,85.6243,85.6777,85.4795,85.4795,4615.0
2015-10-26 11:15:00,112.17,112.17,111.93,111.94,8369.0,85.5023,85.5023,85.3194,85.327,8369.0
2015-10-26 11:20:00,111.94,112.24,111.93,112.24,9925.0,85.327,85.5557,85.3194,85.5557,9925.0
2015-10-26 11:25:00,112.22,112.32,112.17,112.18,6162.0,85.5405,85.6167,85.5023,85.51,6162.0
2015-10-26 11:30:00,112.17,112.57,112.17,112.54,7893.0,85.5023,85.8072,85.5023,85.7844,7893.0
2015-10-26 11:35:00,112.54,112.55,112.31,112.35,8256.0,85.7844,85.792,85.6091,85.6396,8256.0
2015-10-26 11:40:00,112.36,112.48,112.34,112.48,4121.0,85.6472,85.7386,85.6319,85.7386,4121.0
2015-10-26 11:45:00,112.49,112.51,112.42,112.45,3580.0,85.7463,85.7615,85.6929,85.7158,3580.0
2015-10-26 11:50:00,112.48,112.53,112.31,112.36,9295.0,85.7386,85.7768,85.6091,85.6472,9295.0
2015-10-26 11:55:00,112.34,112.41,112.29,112.34,5511.0,85.6319,85.6853,85.5938,85.6319,5511.0
2015-10-26 12:00:00,112.38,112.53,112.38,112.5,13148.0,85.6624,85.7768,85.6624,85.7539,13148.0
2015-10-26 12:05:00,112.49,112.51,112.34,112.34,10409.0,85.7463,85.7615,85.6319,85.6319,10409.0
2015-10-26 12:10:00,112.37,112.37,112.17,112.21,7239.0,85.6548,85.6548,85.5023,85.5328,7239.0
2015-10-26 12:15:00,112.23,112.24,112.04,112.16,10920.0,85.5481,85.5557,85.4033,85.4947,10920.0
2015-10-26 12:20:00,112.17,112.26,112.15,112.26,10188.0,85.5023,85.5709,85.4871,85.5709,10188.0
2015-10-26 12:25:00,112.27,112.51,112.27,112.49,6993.0,85.5786,85.7615,85.5786,85.7463,6993.0
2015-10-26 12:30:00,112.49,112.54,112.4,112.53,8593.0,85.7463,85.7844,85.6777,85.7768,8593.0
2015-10-26 12:35:00,112.53,112.62,112.52,112.58,42569.0,85.7768,85.8454,85.7691,85.8149,42569.0
2015-10-26 12:40:00,112.56,112.69,112.54,112.55,10350.0,85.7996,85.8987,85.7844,85.792,10350.0
2015-10-26 12:45:00,112.52,112.63,112.5,112.53,17861.0,85.7691,85.853,85.7539,85.7768,17861.0
2015-10-26 12:50:00,112.53,112.73,112.53,112.72,16233.0,85.7768,85.9292,85.7768,85.9216,16233.0
2015-10-26 12:55:00,112.73,112.8,112.7,112.71,6062.0,85.9292,85.9826,85.9063,85.914,6062.0
2015-10-26 13:00:00,112.67,112.76,112.65,112.72,10248.0,85.8835,85.9521,85.8682,85.9216,10248.0
2015-10-26 13:05:00,112.68,112.79,112.68,112.75,11046.0,85.8911,85.9749,85.8911,85.9445,11046.0
2015-10-26 13:10:00,112.76,112.77,112.67,112.73,11748.0,85.9521,85.9597,85.8835,85.9292,11748.0
2015-10-26 13:15:00,112.73,112.81,112.71,112.81,9131.0,85.9292,85.9902,85.914,85.9902,9131.0
2015-10-26 13:20:00,112.8,112.8,112.61,112.62,9455.0,85.9826,85.9826,85.8377,85.8454,9455.0
2015-10-26 13:25:00,112.6,112.68,112.54,112.59,6929.0,85.8301,85.8911,85.7844,85.8225,6929.0
2015-10-26 13:30:00,112.58,112.74,112.58,112.74,8850.0,85.8149,85.9368,85.8149,85.9368,8850.0
2015-10-26 13:35:00,112.74,112.74,112.52,112.52,8971.0,85.9368,85.9368,85.7691,85.7691,8971.0
2015-10-26 13:40:00,112.52,112.54,112.42,112.44,13395.0,85.7691,85.7844,85.6929,85.7082,13395.0
2015-10-26 13:45:00,112.45,112.47,112.24,112.25,13423.0,85.7158,85.731,85.5557,85.5633,13423.0
2015-10-26 13:50:00,112.24,112.3,112.11,112.2,7280.0,85.5557,85.6014,85.4566,85.5252,7280.0
2015-10-26 13:55:00,112.21,112.21,112.03,112.06,6101.0,85.5328,85.5328,85.3956,85.4185,6101.0
2015-10-26 14:00:00,112.07,112.22,112.05,112.2,10991.0,85.4261,85.5405,85.4109,85.5252,10991.0
2015-10-26 14:05:00,112.2,112.2,112.08,112.08,11497.0,85.5252,85.5252,85.4337,85.4337,11497.0
2015-10-26 14:10:00,112.04,112.06,111.96,112.04,14267.0,85.4033,85.4185,85.3423,85.4033,14267.0
2015-10-26 14:15:00,112.06,112.1,112.04,112.06,6806.0,85.4185,85.449,85.4033,85.4185,6806.0
2015-10-26 14:20:00,112.04,112.33,112.03,112.31,11638.0,85.4033,85.6243,85.3956,85.6091,11638.0
2015-10-26 14:25:00,112.29,112.46,112.29,112.43,13684.0,85.5938,85.7234,85.5938,85.7005,13684.0
2015-10-26 14:30:00,112.41,112.42,112.19,112.25,6256.0,85.6853,85.6929,85.5176,85.5633,6256.0
2015-10-26 14:35:00,112.26,112.33,112.16,112.33,10762.0,85.5709,85.6243,85.4947,85.6243,10762.0
2015-10-26 14:40:00,112.32,112.42,112.31,112.42,18784.0,85.6167,85.6929,85.6091,85.6929,18784.0
2015-10-26 14:45:00,112.41,112.52,112.23,112.23,8640.0,85.6853,85.7691,85.5481,85.5481,8640.0
2015-10-26 14:50:00,112.22,112.45,112.22,112.3,9654.0,85.5405,85.7158,85.5405,85.6014,9654.0
2015-10-26 14:55:00,112.32,112.53,112.32,112.52,12819.0,85.6167,85.7768,85.6167,85.7691,12819.0
2015-10-26 15:00:00,112.52,112.57,112.48,112.55,9773.0,85.7691,85.8072,85.7386,85.792,9773.0
2015-10-26 15:05:00,112.54,112.55,112.42,112.45,12933.0,85.7844,85.792,85.6929,85.7158,12933.0
2015-10-26 15:10:00,112.46,112.53,112.45,112.5,14927.0,85.7234,85.7768,85.7158,85.7539,14927.0
2015-10-26 15:15:00,112.49,112.5,112.38,112.48,14338.0,85.7463,85.7539,85.6624,85.7386,14338.0
2015-10-26 15:20:00,112.47,112.48,112.32,112.37,12273.0,85.731,85.7386,85.6167,85.6548,12273.0
2015-10-26 15:25:00,112.38,112.42,112.32,112.35,17814.0,85.6624,85.6929,85.6167,85.6396,17814.0
2015-10-26 15:30:00,112.37,112.46,112.2,112.2,27741.0,85.6548,85.7234,85.5252,85.5252,27741.0
2015-10-26 15:35:00,112.21,112.21,111.97,111.98,32683.0,85.5328,85.5328,85.3499,85.3575,32683.0
2015-10-26 15:40:00,111.98,112.06,111.88,111.96,34099.0,85.3575,85.4185,85.2813,85.3423,34099.0
2015-10-26 15:45:00,111.97,112.09,111.97,112.06,48672.0,85.3499,85.4414,85.3499,85.4185,48672.0
2015-10-26 15:50:00,112.05,112.14,112.01,112.05,68103.0,85.4109,85.4795,85.3804,85.4109,68103.0
2015-10-26 15:55:00,112.06,112.15,112.02,112.09,98607.0,85.4185,85.4871,85.388,85.4414,98607.0
2015-10-27 09:30:00,100.75,103.8,100.61,102.89,316909.0,76.7974,79.1223,76.6907,78.4286,316909.0
2015-10-27 09:35:00,102.81,103.33,102.16,102.2,351083.0,78.3676,78.764,77.8722,77.9026,351083.0
2015-10-27 09:40:00,102.29,102.94,101.97,102.42,192821.0,77.9712,78.4667,77.7273,78.0703,192821.0
2015-10-27 09:45:00,102.38,103.31,102.35,102.97,190228.0,78.0399,78.7488,78.017,78.4896,190228.0
2015-10-27 09:50:00,102.98,104.44,102.58,102.86,235655.0,78.4972,79.6101,78.1923,78.4057,235655.0
2015-10-27 09:55:00,102.82,103.23,102.64,102.78,121383.0,78.3752,78.6878,78.238,78.3448,121383.0
2015-10-27 10:00:00,102.79,103.04,102.64,102.79,75754.0,78.3524,78.5429,78.238,78.3524,75754.0
2015-10-27 10:05:00,102.76,103.3,101.9,102.94,333773.0,78.3295,78.7411,77.674,78.4667,333773.0
2015-10-27 10:10:00,102.94,103.27,102.47,102.84,121041.0,78.4667,78.7183,78.1085,78.3905,121041.0
2015-10-27 10:15:00,102.88,102.93,102.13,102.23,98100.0,78.421,78.4591,77.8493,77.9255,98100.0
2015-10-27 10:20:00,102.18,102.39,101.9,102.01,109705.0,77.8874,78.0475,77.674,77.7578,109705.0
2015-10-27 10:25:00,102.0,102.34,101.6,101.83,133921.0,77.7502,78.0094,77.4453,77.6206,133921.0
2015-10-27 10:30:00,101.88,102.0,101.22,101.47,118041.0,77.6587,77.7502,77.1556,77.3462,118041.0
2015-10-27 10:35:00,101.48,101.61,100.85,100.88,156494.0,77.3538,77.4529,76.8736,76.8965,156494.0
2015-10-27 10:40:00,100.86,101.18,100.75,101.05,135747.0,76.8812,77.1251,76.7974,77.0261,135747.0
2015-10-27 10:45:00,101.03,102.4,100.9,102.09,176242.0,77.0108,78.0551,76.9117,77.8188,176242.0
2015-10-27 10:50:00,102.1,102.5,101.34,101.34,99238.0,77.8264,78.1313,77.2471,77.2471,99238.0
2015-10-27 10:55:00,101.35,102.19,101.28,102.11,48469.0,77.2547,77.895,77.2014,77.834,48469.0
2015-10-27 11:00:00,102.1,102.11,101.76,101.99,66457.0,77.8264,77.834,77.5673,77.7426,66457.0
2015-10-27 11:05:00,101.9,102.23,101.81,101.9,83504.0,77.674,77.9255,77.6054,77.674,83504.0
2015-10-27 11:10:00,101.88,102.09,101.87,101.93,56034.0,77.6587,77.8188,77.6511,77.6968,56034.0
2015-10-27 11:15:00,101.92,102.38,101.89,102.34,74101.0,77.6892,78.0399,77.6663,78.0094,74101.0
2015-10-27 11:20:00,102.3,102.88,102.21,102.47,78867.0,77.9789,78.421,77.9103,78.1085,78867.0
2015-10-27 11:25:00,102.47,102.47,102.22,102.46,97332.0,78.1085,78.1085,77.9179,78.1008,97332.0
2015-10-27 11:30:00,102.45,103.08,102.41,102.78,71892.0,78.0932,78.5734,78.0627,78.3448,71892.0
2015-10-27 11:35:00,102.73,102.82,102.4,102.63,130796.0,78.3066,78.3752,78.0551,78.2304,130796.0
2015-10-27 11:40:00,102.66,102.75,102.53,102.69,169970.0,78.2533,78.3219,78.1542,78.2762,169970.0
2015-10-27 11:45:00,102.68,102.81,102.6,102.76,160713.0,78.2685,78.3676,78.2075,78.3295,160713.0
2015-10-27 11:50:00,102.75,102.87,102.7,102.79,43422.0,78.3219,78.4134,78.2838,78.3524,43422.0
2015-10-27 11:55:00,102.79,103.75,102.79,103.15,111814.0,78.3524,79.0841,78.3524,78.6268,111814.0
2015-10-27 12:00:00,103.13,103.39,103.11,103.25,45470.0,78.6115,78.8097,78.5963,78.703,45470.0
2015-10-27 12:05:00,103.28,103.39,102.89,102.89,89011.0,78.7259,78.8097,78.4286,78.4286,89011.0
2015-10-27 12:10:00,102.88,102.98,102.75,102.94,53953.0,78.421,78.4972,78.3219,78.4667,53953.0
2015-10-27 12:15:00,102.97,103.19,102.94,103.02,49971.0,78.4896,78.6573,78.4667,78.5277,49971.0
2015-10-27 12:20:00,103.0,103.4,102.98,103.34,38697.0,78.5125,78.8174,78.4972,78.7716,38697.0
2015-10-27 12:25:00,103.35,103.69,103.3,103.55,43599.0,78.7792,79.0384,78.7411,78.9317,43599.0
2015-10-27 12:30:00,103.51,103.75,103.35,103.73,56520.0,78.9012,79.0841,78.7792,79.0689,56520.0
2015-10-27 12:35:00,103.7,103.7,103.16,103.2,26578.0,79.046,79.046,78.6344,78.6649,26578.0
2015-10-27 12:40:00,103.2,103.2,103.0,103.09,21765.0,78.6649,78.6649,78.5125,78.5811,21765.0
2015-10-27 12:45:00,103.07,103.2,103.02,103.14,13495.0,78.5658,78.6649,78.5277,78.6192,13495.0
2015-10-27 12:50:00,103.15,103.29,103.13,103.29,16595.0,78.6268,78.7335,78.6115,78.7335,16595.0
2015-10-27 12:55:00,103.26,103.43,103.24,103.36,25874.0,78.7106,78.8402,78.6954,78.7869,25874.0
2015-10-27 13:00:00,103.38,103.5,103.15,103.29,39345.0,78.8021,78.8936,78.6268,78.7335,39345.0
2015-10-27 13:05:00,103.31,103.36,103.2,103.26,53639.0,78.7488,78.7869,78.6649,78.7106,53639.0
2015-10-27 13:10:00,103.26,103.29,103.11,103.25,72660.0,78.7106,78.7335,78.5963,78.703,72660.0
2015-10-27 13:15:00,103.24,103.27,103.02,103.04,47766.0,78.6954,78.7183,78.5277,78.5429,47766.0
2015-10-27 13:20:00,103.04,103.15,103.03,103.06,21964.0,78.5429,78.6268,78.5353,78.5582,21964.0
2015-10-27 13:25:00,103.05,103.06,102.76,102.9,49553.0,78.5506,78.5582,78.3295,78.4362,49553.0
2015-10-27 13:30:00,102.9,103.09,102.87,103.09,38217.0,78.4362,78.5811,78.4134,78.5811,38217.0
2015-10-27 13:35:00,103.07,103.08,102.79,102.8,48909.0,78.5658,78.5734,78.3524,78.36,48909.0
2015-10-27 13:40:00,102.8,102.8,102.54,102.55,38272.0,78.36,78.36,78.1618,78.1694,38272.0
2015-10-27 13:45:00,102.55,102.69,102.54,102.63,25932.0,78.1694,78.2762,78.1618,78.2304,25932.0
2015-10-27 13:50:00,102.61,102.63,102.45,102.5,52306.0,78.2152,78.2304,78.0932,78.1313,52306.0
2015-10-27 13:55:00,102.5,102.61,102.49,102.54,39534.0,78.1313,78.2152,78.1237,78.1618,39534.0
2015-10-27 14:00:00,102.53,102.63,102.47,102.51,35354.0,78.1542,78.2304,78.1085,78.1389,35354.0
2015-10-27 14:05:00,102.52,102.67,102.52,102.67,22191.0,78.1466,78.2609,78.1466,78.2609,22191.0
2015-10-27 14:10:00,102.67,103.0,102.67,102.98,30033.0,78.2609,78.5125,78.2609,78.4972,30033.0
2015-10-27 14:15:00,102.99,103.0,102.86,102.87,33898.0,78.5048,78.5125,78.4057,78.4134,33898.0
2015-10-27 14:20:00,102.87,102.98,102.86,102.89,38948.0,78.4134,78.4972,78.4057,78.4286,38948.0
2015-10-27 14:25:00,102.89,103.0,102.89,102.98,60698.0,78.4286,78.5125,78.4286,78.4972,60698.0
2015-10-27 14:30:00,102.98,102.99,102.92,102.95,21669.0,78.4972,78.5048,78.4515,78.4743,21669.0
2015-10-27 14:35:00,102.96,103.0,102.95,102.98,29523.0,78.482,78.5125,78.4743,78.4972,29523.0
2015-10-27 14:40:00,102.97,103.0,102.91,102.95,29506.0,78.4896,78.5125,78.4438,78.4743,29506.0
2015-10-27 14:45:00,102.94,102.95,102.47,102.49,73461.0,78.4667,78.4743,78.1085,78.1237,73461.0
2015-10-27 14:50:00,102.49,102.74,102.43,102.66,52561.0,78.1237,78.3143,78.078,78.2533,52561.0
2015-10-27 14:55:00,102.65,102.75,102.64,102.71,44596.0,78.2457,78.3219,78.238,78.2914,44596.0
2015-10-27 15:00:00,102.72,102.74,102.58,102.58,40906.0,78.299,78.3143,78.1923,78.1923,40906.0
2015-10-27 15:05:00,102.58,102.62,102.51,102.59,31328.0,78.1923,78.2228,78.1389,78.1999,31328.0
2015-10-27 15:10:00,102.61,102.61,102.53,102.57,27934.0,78.2152,78.2152,78.1542,78.1847,27934.0
2015-10-27 15:15:00,102.56,102.58,102.5,102.54,38930.0,78.1771,78.1923,78.1313,78.1618,38930.0
2015-10-27 15:20:00,102.53,102.55,102.44,102.44,82315.0,78.1542,78.1694,78.0856,78.0856,82315.0
2015-10-27 15:25:00,102.43,102.45,102.05,102.08,69220.0,78.078,78.0932,77.7883,77.8112,69220.0
2015-10-27 15:30:00,102.09,102.12,101.67,101.77,118994.0,77.8188,77.8417,77.4987,77.5749,118994.0
2015-10-27 15:35:00,101.77,101.88,101.54,101.54,69314.0,77.5749,77.6587,77.3996,77.3996,69314.0
2015-10-27 15:40:00,101.53,102.77,101.5,102.46,114853.0,77.3919,78.3371,77.3691,78.1008,114853.0
2015-10-27 15:45:00,102.45,102.65,102.28,102.33,97727.0,78.0932,78.2457,77.9636,78.0017,97727.0
2015-10-27 15:50:00,102.34,102.47,102.24,102.27,135400.0,78.0094,78.1085,77.9331,77.956,135400.0
2015-10-27 15:55:00,102.27,102.35,102.05,102.25,248104.0,77.956,78.017,77.7883,77.9408,248104.0
2015-10-28 09:30:00,101.1,101.48,100.8,100.81,287903.0,77.0642,77.3538,76.8355,76.8431,287903.0
2015-10-28 09:35:00,100.81,100.91,99.76,99.77,288323.0,76.8431,76.9193,76.0427,76.0504,288323.0
2015-10-28 09:40:00,99.78,100.65,99.77,100.16,219403.0,76.058,76.7211,76.0504,76.3476,219403.0
2015-10-28 09:45:00,100.21,100.83,100.11,100.81,147329.0,76.3858,76.8584,76.3095,76.8431,147329.0
2015-10-28 09:50:00,100.85,101.25,100.76,101.18,108210.0,76.8736,77.1785,76.805,77.1251,108210.0
2015-10-28 09:55:00,101.17,101.52,101.17,101.37,129827.0,77.1175,77.3843,77.1175,77.27,129827.0
2015-10-28 10:00:00,101.37,102.75,100.93,102.74,245694.0,77.27,78.3219,76.9346,78.3143,245694.0
2015-10-28 10:05:00,102.69,103.5,102.52,102.9,164132.0,78.2762,78.8936,78.1466,78.4362,164132.0
2015-10-28 10:10:00,102.89,103.31,102.74,103.3,68958.0,78.4286,78.7488,78.3143,78.7411,68958.0
2015-10-28 10:15:00,103.29,103.77,103.05,103.13,84217.0,78.7335,79.0994,78.5506,78.6115,84217.0
2015-10-28 10:20:00,103.12,103.44,103.1,103.22,43760.0,78.6039,78.8478,78.5887,78.6801,43760.0
2015-10-28 10:25:00,103.23,103.24,102.54,102.64,71890.0,78.6878,78.6954,78.1618,78.238,71890.0
2015-10-28 10:30:00,102.64,102.64,102.13,102.13,65004.0,78.238,78.238,77.8493,77.8493,65004.0
2015-10-28 10:35:00,102.14,102.34,101.89,101.93,78189.0,77.8569,78.0094,77.6663,77.6968,78189.0
2015-10-28 10:40:00,101.96,102.01,101.76,101.81,59586.0,77.7197,77.7578,77.5673,77.6054,59586.0
2015-10-28 10:45:00,101.8,101.97,101.79,101.97,73329.0,77.5977,77.7273,77.5901,77.7273,73329.0
2015-10-28 10:50:00,101.98,102.08,101.71,101.78,67957.0,77.7349,77.8112,77.5291,77.5825,67957.0
2015-10-28 10:55:00,101.77,101.86,101.64,101.86,45611.0,77.5749,77.6435,77.4758,77.6435,45611.0
2015-10-28 11:00:00,101.86,101.93,101.8,101.9,42139.0,77.6435,77.6968,77.5977,77.674,42139.0
2015-10-28 11:05:00,101.91,102.03,101.85,101.91,55770.0,77.6816,77.7731,77.6359,77.6816,55770.0
2015-10-28 11:10:00,101.9,101.9,101.76,101.8,22320.0,77.674,77.674,77.5673,77.5977,22320.0
2015-10-28 11:15:00,101.8,101.95,101.79,101.82,22196.0,77.5977,77.7121,77.5901,77.613,22196.0
2015-10-28 11:20:00,101.8,102.13,101.8,102.01,25467.0,77.5977,77.8493,77.5977,77.7578,25467.0
2015-10-28 11:25:00,102.04,102.08,101.9,102.0,23040.0,77.7807,77.8112,77.674,77.7502,23040.0
2015-10-28 11:30:00,101.99,102.07,101.96,101.99,25024.0,77.7426,77.8036,77.7197,77.7426,25024.0
2015-10-28 11:35:00,101.99,102.04,101.93,102.0,16081.0,77.7426,77.7807,77.6968,77.7502,16081.0
2015-10-28 11:40:00,102.0,102.27,102.0,102.27,26150.0,77.7502,77.956,77.7502,77.956,26150.0
2015-10-28 11:45:00,102.24,102.28,102.03,102.03,26998.0,77.9331,77.9636,77.7731,77.7731,26998.0
2015-10-28 11:50:00,102.04,102.04,101.79,101.85,16928.0,77.7807,77.7807,77.5901,77.6359,16928.0
2015-10-28 11:55:00,101.85,102.04,101.83,101.97,19453.0,77.6359,77.7807,77.6206,77.7273,19453.0
2015-10-28 12:00:00,101.97,102.0,101.94,101.95,20364.0,77.7273,77.7502,77.7045,77.7121,20364.0
2015-10-28 12:05:00,101.94,101.98,101.91,101.95,20820.0,77.7045,77.7349,77.6816,77.7121,20820.0
2015-10-28 12:10:00,101.93,102.04,101.86,102.02,28954.0,77.6968,77.7807,77.6435,77.7654,28954.0
2015-10-28 12:15:00,102.03,102.03,101.55,101.63,29467.0,77.7731,77.7731,77.4072,77.4682,29467.0
2015-10-28 12:20:00,101.62,101.67,101.5,101.58,19784.0,77.4605,77.4987,77.3691,77.43,19784.0
2015-10-28 12:25:00,101.56,101.71,101.5,101.54,22445.0,77.4148,77.5291,77.3691,77.3996,22445.0
2015-10-28 12:30:00,101.55,101.66,101.52,101.66,19757.0,77.4072,77.491,77.3843,77.491,19757.0
2015-10-28 12:35:00,101.66,101.74,101.59,101.74,19456.0,77.491,77.552,77.4377,77.552,19456.0
2015-10-28 12:40:00,101.75,101.79,101.69,101.79,19107.0,77.5596,77.5901,77.5139,77.5901,19107.0
2015-10-28 12:45:00,101.78,101.86,101.75,101.85,22540.0,77.5825,77.6435,77.5596,77.6359,22540.0
2015-10-28 12:50:00,101.84,101.94,101.82,101.83,16602.0,77.6282,77.7045,77.613,77.6206,16602.0
2015-10-28 12:55:00,101.82,101.93,101.81,101.88,15082.0,77.613,77.6968,77.6054,77.6587,15082.0
2015-10-28 13:00:00,101.88,101.91,101.85,101.88,21818.0,77.6587,77.6816,77.6359,77.6587,21818.0
2015-10-28 13:05:00,101.89,101.89,101.73,101.74,21021.0,77.6663,77.6663,77.5444,77.552,21021.0
2015-10-28 13:10:00,101.73,101.77,101.72,101.75,11573.0,77.5444,77.5749,77.5368,77.5596,11573.0
2015-10-28 13:15:00,101.75,101.85,101.75,101.82,14979.0,77.5596,77.6359,77.5596,77.613,14979.0
2015-10-28 13:20:00,101.82,101.82,101.77,101.8,13568.0,77.613,77.613,77.5749,77.5977,13568.0
2015-10-28 13:25:00,101.8,101.84,101.79,101.82,13445.0,77.5977,77.6282,77.5901,77.613,13445.0
2015-10-28 13:30:00,101.82,101.82,101.77,101.8,25554.0,77.613,77.613,77.5749,77.5977,25554.0
2015-10-28 13:35:00,101.8,101.81,101.74,101.8,24852.0,77.5977,77.6054,77.552,77.5977,24852.0
2015-10-28 13:40:00,101.79,101.84,101.78,101.83,15115.0,77.5901,77.6282,77.5825,77.6206,15115.0
2015-10-28 13:45:00,101.83,102.27,101.83,102.27,35830.0,77.6206,77.956,77.6206,77.956,35830.0
2015-10-28 13:50:00,102.27,102.42,102.13,102.28,34789.0,77.956,78.0703,77.8493,77.9636,34789.0
2015-10-28 13:55:00,102.28,102.87,102.28,102.86,35519.0,77.9636,78.4134,77.9636,78.4057,35519.0
2015-10-28 14:00:00,102.84,102.84,101.84,101.94,52241.0,78.3905,78.3905,77.6282,77.7045,52241.0
2015-10-28 14:05:00,102.0,102.15,101.94,102.06,43328.0,77.7502,77.8645,77.7045,77.7959,43328.0
2015-10-28 14:10:00,102.07,102.07,101.67,101.73,49581.0,77.8036,77.8036,77.4987,77.5444,49581.0
2015-10-28 14:15:00,101.74,101.75,101.44,101.58,35143.0,77.552,77.5596,77.3233,77.43,35143.0
2015-10-28 14:20:00,101.57,101.8,101.51,101.59,43592.0,77.4224,77.5977,77.3767,77.4377,43592.0
2015-10-28 14:25:00,101.6,101.86,101.57,101.86,28740.0,77.4453,77.6435,77.4224,77.6435,28740.0
2015-10-28 14:30:00,101.86,101.89,101.75,101.76,29796.0,77.6435,77.6663,77.5596,77.5673,29796.0
2015-10-28 14:35:00,101.76,101.93,101.74,101.93,32026.0,77.5673,77.6968,77.552,77.6968,32026.0
2015-10-28 14:40:00,101.94,102.19,101.93,102.02,29679.0,77.7045,77.895,77.6968,77.7654,29679.0
2015-10-28 14:45:00,102.0,102.26,102.0,102.14,24711.0,77.7502,77.9484,77.7502,77.8569,24711.0
2015-10-28 14:50:00,102.13,102.59,102.06,102.57,38884.0,77.8493,78.1999,77.7959,78.1847,38884.0
2015-10-28 14:55:00,102.54,102.54,102.34,102.37,23025.0,78.1618,78.1618,78.0094,78.0322,23025.0
2015-10-28 15:00:00,102.36,102.83,102.36,102.73,48302.0,78.0246,78.3829,78.0246,78.3066,48302.0
2015-10-28 15:05:00,102.74,102.92,102.62,102.65,57326.0,78.3143,78.4515,78.2228,78.2457,57326.0
2015-10-28 15:10:00,102.62,102.74,102.52,102.74,36374.0,78.2228,78.3143,78.1466,78.3143,36374.0
2015-10-28 15:15:00,102.72,102.88,102.41,102.42,51774.0,78.299,78.421,78.0627,78.0703,51774.0
2015-10-28 15:20:00,102.41,102.56,102.35,102.4,55548.0,78.0627,78.1771,78.017,78.0551,55548.0
2015-10-28 15:25:00,102.4,102.55,102.3,102.53,64495.0,78.0551,78.1694,77.9789,78.1542,64495.0
2015-10-28 15:30:00,102.53,102.72,102.5,102.5,39793.0,78.1542,78.299,78.1313,78.1313,39793.0
2015-10-28 15:35:00,102.51,102.77,102.43,102.68,43019.0,78.1389,78.3371,78.078,78.2685,43019.0
2015-10-28 15:40:00,102.7,103.12,102.68,103.12,88310.0,78.2838,78.6039,78.2685,78.6039,88310.0
2015-10-28 15:45:00,103.1,103.22,102.89,103.17,99837.0,78.5887,78.6801,78.4286,78.642,99837.0
2015-10-28 15:50:00,103.17,103.18,103.03,103.16,111453.0,78.642,78.6497,78.5353,78.6344,111453.0
2015-10-28 15:55:00,103.16,103.34,103.15,103.22,146128.0,78.6344,78.7716,78.6268,78.6801,146128.0
2015-10-29 09:30:00,102.51,102.9,102.46,102.62,41152.0,78.1389,78.4362,78.1008,78.2228,41152.0
2015-10-29 09:35:00,102.63,103.24,102.63,102.84,58087.0,78.2304,78.6954,78.2304,78.3905,58087.0
2015-10-29 09:40:00,102.92,103.57,102.85,103.53,17032.0,78.4515,78.9469,78.3981,78.9164,17032.0
2015-10-29 09:45:00,103.56,103.87,103.26,103.68,22439.0,78.9393,79.1756,78.7106,79.0308,22439.0
2015-10-29 09:50:00,103.63,103.75,103.37,103.5,19866.0,78.9927,79.0841,78.7945,78.8936,19866.0
2015-10-29 09:55:00,103.5,103.55,103.27,103.4,36918.0,78.8936,78.9317,78.7183,78.8174,36918.0
2015-10-29 10:00:00,103.38,103.87,103.27,103.86,30147.0,78.8021,79.1756,78.7183,79.168,30147.0
2015-10-29 10:05:00,103.85,104.28,103.83,103.98,38986.0,79.1604,79.4881,79.1451,79.2595,38986.0
2015-10-29 10:10:00,103.95,104.31,103.95,104.2,42377.0,79.2366,79.511,79.2366,79.4272,42377.0
2015-10-29 10:15:00,104.19,104.32,104.04,104.17,40941.0,79.4195,79.5186,79.3052,79.4043,40941.0
2015-10-29 10:20:00,104.17,104.36,103.84,103.85,75494.0,79.4043,79.5491,79.1527,79.1604,75494.0
2015-10-29 10:25:00,103.93,103.99,103.68,103.68,20481.0,79.2214,79.2671,79.0308,79.0308,20481.0
2015-10-29 10:30:00,103.72,103.97,103.68,103.95,15601.0,79.0613,79.2518,79.0308,79.2366,15601.0
2015-10-29 10:35:00,103.92,104.14,103.76,103.79,26696.0,79.2137,79.3814,79.0918,79.1146,26696.0
2015-10-29 10:40:00,103.83,103.92,103.63,103.77,76429.0,79.1451,79.2137,78.9927,79.0994,76429.0
2015-10-29 10:45:00,103.75,103.81,103.31,103.34,26848.0,79.0841,79.1299,78.7488,78.7716,26848.0
2015-10-29 10:50:00,103.31,103.44,103.21,103.34,31064.0,78.7488,78.8478,78.6725,78.7716,31064.0
2015-10-29 10:55:00,103.35,103.43,103.3,103.3,14747.0,78.7792,78.8402,78.7411,78.7411,14747.0
2015-10-29 11:00:00,103.3,103.3,102.96,103.05,46303.0,78.7411,78.7411,78.482,78.5506,46303.0
2015-10-29 11:05:00,103.02,103.02,102.89,102.9,30018.0,78.5277,78.5277,78.4286,78.4362,30018.0
2015-10-29 11:10:00,102.93,103.01,102.88,102.9,31423.0,78.4591,78.5201,78.421,78.4362,31423.0
2015-10-29 11:15:00,102.9,103.07,102.9,103.07,26304.0,78.4362,78.5658,78.4362,78.5658,26304.0
2015-10-29 11:20:00,103.08,103.16,103.0,103.02,35431.0,78.5734,78.6344,78.5125,78.5277,35431.0
2015-10-29 11:25:00,103.04,103.15,102.92,103.12,17939.0,78.5429,78.6268,78.4515,78.6039,17939.0
2015-10-29 11:30:00,103.16,103.47,103.14,103.4,16823.0,78.6344,78.8707,78.6192,78.8174,16823.0
2015-10-29 11:35:00,103.39,103.44,103.29,103.39,17766.0,78.8097,78.8478,78.7335,78.8097,17766.0
2015-10-29 11:40:00,103.37,103.39,103.27,103.33,5528.0,78.7945,78.8097,78.7183,78.764,5528.0
2015-10-29 11:45:00,103.36,103.41,103.2,103.24,18220.0,78.7869,78.825,78.6649,78.6954,18220.0
2015-10-29 11:50:00,103.23,103.32,103.21,103.21,9011.0,78.6878,78.7564,78.6725,78.6725,9011.0
2015-10-29 11:55:00,103.25,103.33,103.24,103.31,19634.0,78.703,78.764,78.6954,78.7488,19634.0
2015-10-29 12:00:00,103.32,103.38,103.24,103.33,32407.0,78.7564,78.8021,78.6954,78.764,32407.0
2015-10-29 12:05:00,103.34,103.4,103.3,103.35,17056.0,78.7716,78.8174,78.7411,78.7792,17056.0
2015-10-29 12:10:00,103.37,103.45,103.24,103.36,19203.0,78.7945,78.8555,78.6954,78.7869,19203.0
2015-10-29 12:15:00,103.36,103.42,103.28,103.35,10723.0,78.7869,78.8326,78.7259,78.7792,10723.0
2015-10-29 12:20:00,103.33,103.37,103.27,103.37,5860.0,78.764,78.7945,78.7183,78.7945,5860.0
2015-10-29 12:25:00,103.34,103.38,103.27,103.38,16677.0,78.7716,78.8021,78.7183,78.8021,16677.0
2015-10-29 12:30:00,103.35,103.35,103.22,103.22,8185.0,78.7792,78.7792,78.6801,78.6801,8185.0
2015-10-29 12:35:00,103.23,103.32,103.23,103.25,23641.0,78.6878,78.7564,78.6878,78.703,23641.0
2015-10-29 12:40:00,103.24,103.28,103.19,103.19,14406.0,78.6954,78.7259,78.6573,78.6573,14406.0
2015-10-29 12:45:00,103.17,103.23,103.14,103.2,19579.0,78.642,78.6878,78.6192,78.6649,19579.0
2015-10-29 12:50:00,103.22,103.23,103.0,103.01,19829.0,78.6801,78.6878,78.5125,78.5201,19829.0
2015-10-29 12:55:00,103.02,103.06,102.93,103.0,16946.0,78.5277,78.5582,78.4591,78.5125,16946.0
2015-10-29 13:00:00,103.01,103.07,102.94,103.06,25659.0,78.5201,78.5658,78.4667,78.5582,25659.0
2015-10-29 13:05:00,103.07,103.15,103.02,103.06,17409.0,78.5658,78.6268,78.5277,78.5582,17409.0
2015-10-29 13:10:00,103.07,103.13,103.05,103.1,12943.0,78.5658,78.6115,78.5506,78.5887,12943.0
2015-10-29 13:15:00,103.13,103.35,103.1,103.28,38346.0,78.6115,78.7792,78.5887,78.7259,38346.0
2015-10-29 13:20:00,103.27,103.36,103.22,103.22,23564.0,78.7183,78.7869,78.6801,78.6801,23564.0
2015-10-29 13:25:00,103.24,103.27,103.17,103.27,16450.0,78.6954,78.7183,78.642,78.7183,16450.0
2015-10-29 13:30:00,103.26,103.3,103.2,103.23,8744.0,78.7106,78.7411,78.6649,78.6878,8744.0
2015-10-29 13:35:00,103.21,103.24,103.08,103.11,9059.0,78.6725,78.6954,78.5734,78.5963,9059.0
2015-10-29 13:40:00,103.11,103.15,103.0,103.01,14524.0,78.5963,78.6268,78.5125,78.5201,14524.0
2015-10-29 13:45:00,103.0,103.03,102.85,102.89,12681.0,78.5125,78.5353,78.3981,78.4286,12681.0
2015-10-29 13:50:00,102.86,103.01,102.83,103.01,30937.0,78.4057,78.5201,78.3829,78.5201,30937.0
2015-10-29 13:55:00,102.98,102.99,102.89,102.9,15301.0,78.4972,78.5048,78.4286,78.4362,15301.0
2015-10-29 14:00:00,102.88,103.07,102.86,103.07,15241.0,78.421,78.5658,78.4057,78.5658,15241.0
2015-10-29 14:05:00,103.07,103.15,103.05,103.06,21324.0,78.5658,78.6268,78.5506,78.5582,21324.0
2015-10-29 14:10:00,103.06,103.06,102.98,102.98,8810.0,78.5582,78.5582,78.4972,78.4972,8810.0
2015-10-29 14:15:00,102.97,103.01,102.91,102.93,16221.0,78.4896,78.5201,78.4438,78.4591,16221.0
2015-10-29 14:20:00,102.91,103.03,102.9,102.99,18494.0,78.4438,78.5353,78.4362,78.5048,18494.0
2015-10-29 14:25:00,103.0,103.02,102.89,102.89,13059.0,78.5125,78.5277,78.4286,78.4286,13059.0
2015-10-29 14:30:00,102.9,102.92,102.8,102.82,16319.0,78.4362,78.4515,78.36,78.3752,16319.0
2015-10-29 14:35:00,102.83,102.85,102.79,102.85,32449.0,78.3829,78.3981,78.3524,78.3981,32449.0
2015-10-29 14:40:00,102.85,102.96,102.85,102.87,22120.0,78.3981,78.482,78.3981,78.4134,22120.0
2015-10-29 14:45:00,102.87,102.89,102.77,102.82,21371.0,78.4134,78.4286,78.3371,78.3752,21371.0
2015-10-29 14:50:00,102.84,103.13,102.84,103.12,29771.0,78.3905,78.6115,78.3905,78.6039,29771.0
2015-10-29 14:55:00,103.11,103.19,103.07,103.1,34220.0,78.5963,78.6573,78.5658,78.5887,34220.0
2015-10-29 15:00:00,103.12,103.12,103.05,103.1,26969.0,78.6039,78.6039,78.5506,78.5887,26969.0
2015-10-29 15:05:00,103.1,103.18,103.04,103.11,17472.0,78.5887,78.6497,78.5429,78.5963,17472.0
2015-10-29 15:10:00,103.11,103.32,103.11,103.29,20416.0,78.5963,78.7564,78.5963,78.7335,20416.0
2015-10-29 15:15:00,103.32,103.5,103.29,103.45,33629.0,78.7564,78.8936,78.7335,78.8555,33629.0
2015-10-29 15:20:00,103.49,103.6,103.46,103.55,38477.0,78.886,78.9698,78.8631,78.9317,38477.0
2015-10-29 15:25:00,103.54,103.62,103.5,103.53,27469.0,78.9241,78.9851,78.8936,78.9164,27469.0
2015-10-29 15:30:00,103.56,103.6,103.47,103.47,35604.0,78.9393,78.9698,78.8707,78.8707,35604.0
2015-10-29 15:35:00,103.48,103.52,103.4,103.51,47874.0,78.8783,78.9088,78.8174,78.9012,47874.0
2015-10-29 15:40:00,103.52,103.54,103.45,103.52,37774.0,78.9088,78.9241,78.8555,78.9088,37774.0
2015-10-29 15:45:00,103.52,103.53,103.44,103.48,68387.0,78.9088,78.9164,78.8478,78.8783,68387.0
2015-10-29 15:50:00,103.48,103.52,103.37,103.44,70398.0,78.8783,78.9088,78.7945,78.8478,70398.0
2015-10-29 15:55:00,103.43,103.47,103.28,103.37,203548.0,78.8402,78.8707,78.7259,78.7945,203548.0
2015-10-30 09:30:00,103.55,104.01,103.02,103.62,63332.0,78.9317,79.2823,78.5277,78.9851,63332.0
2015-10-30 09:35:00,103.64,103.77,102.95,103.02,28025.0,79.0003,79.0994,78.4743,78.5277,28025.0
2015-10-30 09:40:00,103.0,103.19,102.76,103.05,22440.0,78.5125,78.6573,78.3295,78.5506,22440.0
2015-10-30 09:45:00,103.16,103.51,103.09,103.51,28204.0,78.6344,78.9012,78.5811,78.9012,28204.0
2015-10-30 09:50:00,103.48,103.51,103.09,103.29,23885.0,78.8783,78.9012,78.5811,78.7335,23885.0
2015-10-30 09:55:00,103.41,103.62,103.29,103.52,22571.0,78.825,78.9851,78.7335,78.9088,22571.0
2015-10-30 10:00:00,103.57,103.97,103.48,103.84,23506.0,78.9469,79.2518,78.8783,79.1527,23506.0
2015-10-30 10:05:00,103.81,103.86,103.61,103.75,20800.0,79.1299,79.168,78.9774,79.0841,20800.0
2015-10-30 10:10:00,103.86,103.86,103.48,103.73,15718.0,79.168,79.168,78.8783,79.0689,15718.0
2015-10-30 10:15:00,103.74,104.08,103.55,104.08,23898.0,79.0765,79.3357,78.9317,79.3357,23898.0
2015-10-30 10:20:00,104.09,104.18,103.69,103.69,24817.0,79.3433,79.4119,79.0384,79.0384,24817.0
2015-10-30 10:25:00,103.65,103.74,103.49,103.65,17529.0,79.0079,79.0765,78.886,79.0079,17529.0
2015-10-30 10:30:00,103.69,103.89,103.6,103.85,39712.0,79.0384,79.1909,78.9698,79.1604,39712.0
2015-10-30 10:35:00,103.92,103.93,103.63,103.63,9742.0,79.2137,79.2214,78.9927,78.9927,9742.0
2015-10-30 10:40:00,103.66,103.87,103.66,103.86,19917.0,79.0155,79.1756,79.0155,79.168,19917.0
2015-10-30 10:45:00,103.89,103.9,103.6,103.65,34832.0,79.1909,79.1985,78.9698,79.0079,34832.0
2015-10-30 10:50:00,103.62,103.71,103.42,103.46,40716.0,78.9851,79.0537,78.8326,78.8631,40716.0
2015-10-30 10:55:00,103.48,103.64,103.42,103.48,66596.0,78.8783,79.0003,78.8326,78.8783,66596.0
2015-10-30 11:00:00,103.53,103.59,103.17,103.24,57636.0,78.9164,78.9622,78.642,78.6954,57636.0
2015-10-30 11:05:00,103.23,103.27,103.09,103.19,70132.0,78.6878,78.7183,78.5811,78.6573,70132.0
2015-10-30 11:10:00,103.21,103.27,103.1,103.17,13628.0,78.6725,78.7183,78.5887,78.642,13628.0
2015-10-30 11:15:00,103.14,103.14,102.97,103.09,34662.0,78.6192,78.6192,78.4896,78.5811,34662.0
2015-10-30 11:20:00,103.07,103.11,102.96,103.06,37229.0,78.5658,78.5963,78.482,78.5582,37229.0
2015-10-30 11:25:00,103.08,103.32,103.06,103.21,17640.0,78.5734,78.7564,78.5582,78.6725,17640.0
2015-10-30 11:30:00,103.2,103.25,103.05,103.08,33093.0,78.6649,78.703,78.5506,78.5734,33093.0
2015-10-30 11:35:00,103.05,103.07,102.93,103.02,19431.0,78.5506,78.5658,78.4591,78.5277,19431.0
2015-10-30 11:40:00,103.05,103.18,103.0,103.02,28477.0,78.5506,78.6497,78.5125,78.5277,28477.0
2015-10-30 11:45:00,102.99,103.2,102.94,103.13,15843.0,78.5048,78.6649,78.4667,78.6115,15843.0
2015-10-30 11:50:00,103.15,103.19,103.04,103.07,101093.0,78.6268,78.6573,78.5429,78.5658,101093.0
2015-10-30 11:55:00,103.05,103.24,103.03,103.1,27501.0,78.5506,78.6954,78.5353,78.5887,27501.0
2015-10-30 12:00:00,103.1,103.14,103.06,103.08,22761.0,78.5887,78.6192,78.5582,78.5734,22761.0
2015-10-30 12:05:00,103.08,103.14,103.03,103.14,43037.0,78.5734,78.6192,78.5353,78.6192,43037.0
2015-10-30 12:10:00,103.16,103.25,103.16,103.19,50851.0,78.6344,78.703,78.6344,78.6573,50851.0
2015-10-30 12:15:00,103.18,103.2,103.03,103.1,18934.0,78.6497,78.6649,78.5353,78.5887,18934.0
2015-10-30 12:20:00,103.09,103.14,103.03,103.1,28863.0,78.5811,78.6192,78.5353,78.5887,28863.0
2015-10-30 12:25:00,103.07,103.11,103.02,103.09,10313.0,78.5658,78.5963,78.5277,78.5811,10313.0
2015-10-30 12:30:00,103.09,103.17,103.07,103.17,15459.0,78.5811,78.642,78.5658,78.642,15459.0
2015-10-30 12:35:00,103.17,103.24,103.15,103.16,16574.0,78.642,78.6954,78.6268,78.6344,16574.0
2015-10-30 12:40:00,103.18,103.18,103.05,103.05,13529.0,78.6497,78.6497,78.5506,78.5506,13529.0
2015-10-30 12:45:00,103.07,103.08,102.96,102.99,15891.0,78.5658,78.5734,78.482,78.5048,15891.0
2015-10-30 12:50:00,102.99,103.11,102.99,103.11,28814.0,78.5048,78.5963,78.5048,78.5963,28814.0
2015-10-30 12:55:00,103.09,103.31,103.09,103.14,71517.0,78.5811,78.7488,78.5811,78.6192,71517.0
2015-10-30 13:00:00,103.16,103.32,103.16,103.25,58248.0,78.6344,78.7564,78.6344,78.703,58248.0
2015-10-30 13:05:00,103.26,103.28,103.16,103.2,15545.0,78.7106,78.7259,78.6344,78.6649,15545.0
2015-10-30 13:10:00,103.2,103.21,103.11,103.16,8703.0,78.6649,78.6725,78.5963,78.6344,8703.0
2015-10-30 13:15:00,103.17,103.21,103.12,103.15,7722.0,78.642,78.6725,78.6039,78.6268,7722.0
2015-10-30 13:20:00,103.16,103.23,103.14,103.18,13989.0,78.6344,78.6878,78.6192,78.6497,13989.0
2015-10-30 13:25:00,103.2,103.22,103.13,103.13,22549.0,78.6649,78.6801,78.6115,78.6115,22549.0
2015-10-30 13:30:00,103.12,103.16,103.07,103.16,8994.0,78.6039,78.6344,78.5658,78.6344,8994.0
2015-10-30 13:35:00,103.17,103.24,103.14,103.18,22920.0,78.642,78.6954,78.6192,78.6497,22920.0
2015-10-30 13:40:00,103.18,103.23,103.16,103.2,11977.0,78.6497,78.6878,78.6344,78.6649,11977.0
2015-10-30 13:45:00,103.2,103.29,103.18,103.25,22003.0,78.6649,78.7335,78.6497,78.703,22003.0
2015-10-30 13:50:00,103.23,103.25,103.04,103.11,59083.0,78.6878,78.703,78.5429,78.5963,59083.0
2015-10-30 13:55:00,103.11,103.16,103.08,103.1,14795.0,78.5963,78.6344,78.5734,78.5887,14795.0
2015-10-30 14:00:00,103.1,103.15,103.01,103.11,17851.0,78.5887,78.6268,78.5201,78.5963,17851.0
2015-10-30 14:05:00,103.1,103.14,103.04,103.11,18706.0,78.5887,78.6192,78.5429,78.5963,18706.0
2015-10-30 14:10:00,103.1,103.12,103.06,103.1,17315.0,78.5887,78.6039,78.5582,78.5887,17315.0
2015-10-30 14:15:00,103.1,103.11,103.05,103.07,21110.0,78.5887,78.5963,78.5506,78.5658,21110.0
2015-10-30 14:20:00,103.05,103.07,102.96,103.03,19670.0,78.5506,78.5658,78.482,78.5353,19670.0
2015-10-30 14:25:00,103.01,103.06,102.8,102.83,21697.0,78.5201,78.5582,78.36,78.3829,21697.0
2015-10-30 14:30:00,102.83,102.86,102.75,102.77,13330.0,78.3829,78.4057,78.3219,78.3371,13330.0
2015-10-30 14:35:00,102.77,102.83,102.75,102.79,30613.0,78.3371,78.3829,78.3219,78.3524,30613.0
2015-10-30 14:40:00,102.76,102.76,102.64,102.73,19652.0,78.3295,78.3295,78.238,78.3066,19652.0
2015-10-30 14:45:00,102.72,102.72,102.55,102.61,22830.0,78.299,78.299,78.1694,78.2152,22830.0
2015-10-30 14:50:00,102.62,102.78,102.5,102.78,65005.0,78.2228,78.3448,78.1313,78.3448,65005.0
2015-10-30 14:55:00,102.78,102.8,102.7,102.79,26606.0,78.3448,78.36,78.2838,78.3524,26606.0
2015-10-30 15:00:00,102.77,102.78,102.67,102.75,13584.0,78.3371,78.3448,78.2609,78.3219,13584.0
2015-10-30 15:05:00,102.8,102.91,102.72,102.9,34241.0,78.36,78.4438,78.299,78.4362,34241.0
2015-10-30 15:10:00,102.87,103.05,102.8,103.03,41278.0,78.4134,78.5506,78.36,78.5353,41278.0
2015-10-30 15:15:00,103.03,103.44,103.03,103.32,81052.0,78.5353,78.8478,78.5353,78.7564,81052.0
2015-10-30 15:20:00,103.35,103.46,103.35,103.35,33965.0,78.7792,78.8631,78.7792,78.7792,33965.0
2015-10-30 15:25:00,103.36,103.37,103.25,103.31,52258.0,78.7869,78.7945,78.703,78.7488,52258.0
2015-10-30 15:30:00,103.3,103.52,103.26,103.52,41315.0,78.7411,78.9088,78.7106,78.9088,41315.0
2015-10-30 15:35:00,103.52,103.57,103.45,103.52,31562.0,78.9088,78.9469,78.8555,78.9088,31562.0
2015-10-30 15:40:00,103.51,103.62,103.5,103.61,32761.0,78.9012,78.9851,78.8936,78.9774,32761.0
2015-10-30 15:45:00,103.62,103.9,103.6,103.87,60695.0,78.9851,79.1985,78.9698,79.1756,60695.0
2015-10-30 15:50:00,103.87,103.87,103.66,103.7,61986.0,79.1756,79.1756,79.0155,79.046,61986.0
2015-10-30 15:55:00,103.69,103.7,103.52,103.52,178720.0,79.0384,79.046,78.9088,78.9088,178720.0
2015-11-02 09:30:00,103.49,103.6,103.21,103.56,41734.0,78.886,78.9698,78.6725,78.9393,41734.0
2015-11-02 09:35:00,103.65,103.99,103.54,103.9,11238.0,79.0079,79.2671,78.9241,79.1985,11238.0
2015-11-02 09:40:00,103.99,104.19,103.91,104.14,11253.0,79.2671,79.4195,79.2061,79.3814,11253.0
2015-11-02 09:45:00,104.16,104.34,104.1,104.21,51695.0,79.3967,79.5339,79.3509,79.4348,51695.0
2015-11-02 09:50:00,104.16,104.27,104.02,104.03,20361.0,79.3967,79.4805,79.29,79.2976,20361.0
2015-11-02 09:55:00,104.02,104.17,103.95,104.17,35372.0,79.29,79.4043,79.2366,79.4043,35372.0
2015-11-02 10:00:00,104.15,104.44,104.05,104.4,14212.0,79.389,79.6101,79.3128,79.5796,14212.0
2015-11-02 10:05:00,104.44,104.52,104.33,104.44,25282.0,79.6101,79.6711,79.5263,79.6101,25282.0
2015-11-02 10:10:00,104.4,104.41,104.17,104.22,11574.0,79.5796,79.5872,79.4043,79.4424,11574.0
2015-11-02 10:15:00,104.21,104.46,104.0,104.29,97688.0,79.4348,79.6253,79.2747,79.4958,97688.0
2015-11-02 10:20:00,104.28,104.4,104.2,104.35,12734.0,79.4881,79.5796,79.4272,79.5415,12734.0
2015-11-02 10:25:00,104.35,104.43,104.33,104.37,20837.0,79.5415,79.6025,79.5263,79.5567,20837.0
2015-11-02 10:30:00,104.4,104.53,104.33,104.52,23284.0,79.5796,79.6787,79.5263,79.6711,23284.0
2015-11-02 10:35:00,104.5,104.68,104.5,104.67,17441.0,79.6558,79.793,79.6558,79.7854,17441.0
2015-11-02 10:40:00,104.67,104.72,104.61,104.72,21507.0,79.7854,79.8235,79.7397,79.8235,21507.0
2015-11-02 10:45:00,104.73,104.75,104.51,104.74,13801.0,79.8312,79.8464,79.6635,79.8388,13801.0
2015-11-02 10:50:00,104.75,104.95,104.75,104.89,14990.0,79.8464,79.9989,79.8464,79.9531,14990.0
2015-11-02 10:55:00,104.86,104.89,104.72,104.89,12029.0,79.9302,79.9531,79.8235,79.9531,12029.0
2015-11-02 11:00:00,104.88,104.95,104.79,104.86,44955.0,79.9455,79.9989,79.8769,79.9302,44955.0
2015-11-02 11:05:00,104.86,105.25,104.86,105.18,59158.0,79.9302,80.2275,79.9302,80.1742,59158.0
2015-11-02 11:10:00,105.15,105.35,105.15,105.31,31203.0,80.1513,80.3038,80.1513,80.2733,31203.0
2015-11-02 11:15:00,105.3,105.38,105.23,105.32,19077.0,80.2656,80.3266,80.2123,80.2809,19077.0
2015-11-02 11:20:00,105.32,105.53,105.25,105.46,18284.0,80.2809,80.441,80.2275,80.3876,18284.0
2015-11-02 11:25:00,105.49,105.53,105.44,105.49,18604.0,80.4105,80.441,80.3724,80.4105,18604.0
2015-11-02 11:30:00,105.52,105.67,105.52,105.56,8910.0,80.4333,80.5477,80.4333,80.4638,8910.0
2015-11-02 11:35:00,105.57,105.65,105.51,105.59,12338.0,80.4715,80.5324,80.4257,80.4867,12338.0
2015-11-02 11:40:00,105.59,105.59,105.43,105.5,18050.0,80.4867,80.4867,80.3647,80.4181,18050.0
2015-11-02 11:45:00,105.49,105.6,105.46,105.56,21020.0,80.4105,80.4943,80.3876,80.4638,21020.0
2015-11-02 11:50:00,105.55,105.63,105.48,105.49,13997.0,80.4562,80.5172,80.4028,80.4105,13997.0
2015-11-02 11:55:00,105.5,105.72,105.48,105.68,23610.0,80.4181,80.5858,80.4028,80.5553,23610.0
2015-11-02 12:00:00,105.68,105.78,105.6,105.76,16309.0,80.5553,80.6315,80.4943,80.6163,16309.0
2015-11-02 12:05:00,105.77,105.82,105.69,105.73,14677.0,80.6239,80.662,80.5629,80.5934,14677.0
2015-11-02 12:10:00,105.74,105.98,105.72,105.95,20020.0,80.601,80.784,80.5858,80.7611,20020.0
2015-11-02 12:15:00,105.95,106.02,105.93,106.0,17614.0,80.7611,80.8145,80.7459,80.7992,17614.0
2015-11-02 12:20:00,106.01,106.06,105.98,106.0,24993.0,80.8068,80.845,80.784,80.7992,24993.0
2015-11-02 12:25:00,106.01,106.23,106.0,106.19,15405.0,80.8068,80.9745,80.7992,80.9441,15405.0
2015-11-02 12:30:00,106.22,106.26,106.06,106.1,22350.0,80.9669,80.9974,80.845,80.8754,22350.0
2015-11-02 12:35:00,106.1,106.22,106.09,106.19,15018.0,80.8754,80.9669,80.8678,80.9441,15018.0
2015-11-02 12:40:00,106.19,106.35,106.19,106.33,20704.0,80.9441,81.066,80.9441,81.0508,20704.0
2015-11-02 12:45:00,106.35,106.36,106.29,106.3,12412.0,81.066,81.0736,81.0203,81.0279,12412.0
2015-11-02 12:50:00,106.31,106.4,106.28,106.36,21896.0,81.0355,81.1041,81.0127,81.0736,21896.0
2015-11-02 12:55:00,106.39,106.48,106.37,106.42,21079.0,81.0965,81.1651,81.0813,81.1194,21079.0
2015-11-02 13:00:00,106.45,106.65,106.43,106.61,28680.0,81.1422,81.2947,81.127,81.2642,28680.0
2015-11-02 13:05:00,106.61,106.81,106.61,106.77,45971.0,81.2642,81.4167,81.2642,81.3862,45971.0
2015-11-02 13:10:00,106.77,106.81,106.54,106.54,26234.0,81.3862,81.4167,81.2108,81.2108,26234.0
2015-11-02 13:15:00,106.56,106.56,106.38,106.42,36110.0,81.2261,81.2261,81.0889,81.1194,36110.0
2015-11-02 13:20:00,106.44,106.63,106.44,106.58,18964.0,81.1346,81.2794,81.1346,81.2413,18964.0
2015-11-02 13:25:00,106.58,106.58,106.42,106.45,15210.0,81.2413,81.2413,81.1194,81.1422,15210.0
2015-11-02 13:30:00,106.46,106.72,106.44,106.71,20003.0,81.1499,81.348,81.1346,81.3404,20003.0
2015-11-02 13:35:00,106.71,106.72,106.64,106.69,17028.0,81.3404,81.348,81.2871,81.3252,17028.0
2015-11-02 13:40:00,106.67,106.7,106.48,106.51,23705.0,81.3099,81.3328,81.1651,81.188,23705.0
2015-11-02 13:45:00,106.52,106.66,106.46,106.66,22973.0,81.1956,81.3023,81.1499,81.3023,22973.0
2015-11-02 13:50:00,106.63,106.68,106.57,106.67,14686.0,81.2794,81.3176,81.2337,81.3099,14686.0
2015-11-02 13:55:00,106.68,106.73,106.68,106.71,12764.0,81.3176,81.3557,81.3176,81.3404,12764.0
2015-11-02 14:00:00,106.7,106.98,106.7,106.89,48838.0,81.3328,81.5462,81.3328,81.4776,48838.0
2015-11-02 14:05:00,106.87,106.89,106.79,106.84,17260.0,81.4624,81.4776,81.4014,81.4395,17260.0
2015-11-02 14:10:00,106.85,106.93,106.84,106.91,22528.0,81.4471,81.5081,81.4395,81.4929,22528.0
2015-11-02 14:15:00,106.92,106.92,106.82,106.87,17085.0,81.5005,81.5005,81.4243,81.4624,17085.0
2015-11-02 14:20:00,106.87,106.92,106.85,106.9,21088.0,81.4624,81.5005,81.4471,81.4853,21088.0
2015-11-02 14:25:00,106.92,106.92,106.83,106.83,17155.0,81.5005,81.5005,81.4319,81.4319,17155.0
2015-11-02 14:30:00,106.83,106.88,106.73,106.87,34793.0,81.4319,81.47,81.3557,81.4624,34793.0
2015-11-02 14:35:00,106.87,107.2,106.86,107.19,81216.0,81.4624,81.7139,81.4548,81.7063,81216.0
2015-11-02 14:40:00,107.17,107.18,107.1,107.14,34800.0,81.6911,81.6987,81.6377,81.6682,34800.0
2015-11-02 14:45:00,107.14,107.27,107.1,107.27,25313.0,81.6682,81.7673,81.6377,81.7673,25313.0
2015-11-02 14:50:00,107.25,107.5,107.22,107.45,32716.0,81.752,81.9426,81.7292,81.9045,32716.0
2015-11-02 14:55:00,107.44,107.54,107.37,107.53,27064.0,81.8969,81.9731,81.8435,81.9655,27064.0
2015-11-02 15:00:00,107.51,107.58,107.49,107.53,24331.0,81.9502,82.0036,81.935,81.9655,24331.0
2015-11-02 15:05:00,107.53,107.53,107.27,107.3,36007.0,81.9655,81.9655,81.7673,81.7902,36007.0
2015-11-02 15:10:00,107.29,107.31,107.1,107.13,52408.0,81.7825,81.7978,81.6377,81.6606,52408.0
2015-11-02 15:15:00,107.12,107.19,107.11,107.16,26424.0,81.6529,81.7063,81.6453,81.6834,26424.0
2015-11-02 15:20:00,107.16,107.23,107.14,107.23,33553.0,81.6834,81.7368,81.6682,81.7368,33553.0
2015-11-02 15:25:00,107.22,107.29,107.2,107.28,31387.0,81.7292,81.7825,81.7139,81.7749,31387.0
2015-11-02 15:30:00,107.28,107.32,107.2,107.2,30379.0,81.7749,81.8054,81.7139,81.7139,30379.0
2015-11-02 15:35:00,107.21,107.23,107.12,107.2,35952.0,81.7216,81.7368,81.6529,81.7139,35952.0
2015-11-02 15:40:00,107.19,107.25,107.18,107.23,31609.0,81.7063,81.752,81.6987,81.7368,31609.0
2015-11-02 15:45:00,107.23,107.23,107.06,107.06,69743.0,81.7368,81.7368,81.6072,81.6072,69743.0
2015-11-02 15:50:00,107.06,107.13,106.95,106.97,67165.0,81.6072,81.6606,81.5234,81.5386,67165.0
2015-11-02 15:55:00,106.96,106.97,106.85,106.86,121653.0,81.531,81.5386,81.4471,81.4548,121653.0
2015-11-03 09:30:00,106.86,107.25,106.49,107.16,37199.0,81.4548,81.752,81.1727,81.6834,37199.0
2015-11-03 09:35:00,107.12,107.98,107.05,107.82,34229.0,81.6529,82.3085,81.5996,82.1865,34229.0
2015-11-03 09:40:00,107.84,107.99,107.43,107.5,50759.0,82.2018,82.3161,81.8892,81.9426,50759.0
2015-11-03 09:45:00,107.5,107.5,107.05,107.05,41494.0,81.9426,81.9426,81.5996,81.5996,41494.0
2015-11-03 09:50:00,107.07,107.19,106.64,106.96,37154.0,81.6148,81.7063,81.2871,81.531,37154.0
2015-11-03 09:55:00,106.97,106.97,106.17,106.37,46203.0,81.5386,81.5386,80.9288,81.0813,46203.0
2015-11-03 10:00:00,106.39,106.62,106.19,106.19,38615.0,81.0965,81.2718,80.9441,80.9441,38615.0
2015-11-03 10:05:00,106.27,106.52,106.2,106.33,26591.0,81.005,81.1956,80.9517,81.0508,26591.0
2015-11-03 10:10:00,106.33,106.42,106.16,106.31,27781.0,81.0508,81.1194,80.9212,81.0355,27781.0
2015-11-03 10:15:00,106.36,106.58,106.27,106.54,43828.0,81.0736,81.2413,81.005,81.2108,43828.0
2015-11-03 10:20:00,106.56,106.84,106.46,106.77,23023.0,81.2261,81.4395,81.1499,81.3862,23023.0
2015-11-03 10:25:00,106.77,106.77,106.64,106.67,15098.0,81.3862,81.3862,81.2871,81.3099,15098.0
2015-11-03 10:30:00,106.67,106.71,106.51,106.63,30028.0,81.3099,81.3404,81.188,81.2794,30028.0
2015-11-03 10:35:00,106.62,106.66,106.47,106.53,18767.0,81.2718,81.3023,81.1575,81.2032,18767.0
2015-11-03 10:40:00,106.53,106.53,106.37,106.37,23981.0,81.2032,81.2032,81.0813,81.0813,23981.0
2015-11-03 10:45:00,106.4,106.47,106.32,106.4,21183.0,81.1041,81.1575,81.0431,81.1041,21183.0
2015-11-03 10:50:00,106.4,106.52,106.34,106.34,18090.0,81.1041,81.1956,81.0584,81.0584,18090.0
2015-11-03 10:55:00,106.36,106.36,106.16,106.16,20651.0,81.0736,81.0736,80.9212,80.9212,20651.0
2015-11-03 11:00:00,106.17,106.2,106.04,106.05,24655.0,80.9288,80.9517,80.8297,80.8373,24655.0
2015-11-03 11:05:00,106.06,106.55,106.04,106.49,22067.0,80.845,81.2185,80.8297,81.1727,22067.0
2015-11-03 11:10:00,106.49,106.62,106.47,106.5,12425.0,81.1727,81.2718,81.1575,81.1804,12425.0
2015-11-03 11:15:00,106.51,106.52,106.36,106.36,23014.0,81.188,81.1956,81.0736,81.0736,23014.0
2015-11-03 11:20:00,106.36,106.56,106.3,106.56,18695.0,81.0736,81.2261,81.0279,81.2261,18695.0
2015-11-03 11:25:00,106.56,106.63,106.45,106.61,32938.0,81.2261,81.2794,81.1422,81.2642,32938.0
2015-11-03 11:30:00,106.59,106.84,106.55,106.82,19190.0,81.249,81.4395,81.2185,81.4243,19190.0
2015-11-03 11:35:00,106.82,107.08,106.81,107.08,9735.0,81.4243,81.6225,81.4167,81.6225,9735.0
2015-11-03 11:40:00,107.1,107.26,107.07,107.26,13672.0,81.6377,81.7597,81.6148,81.7597,13672.0
2015-11-03 11:45:00,107.26,107.34,107.23,107.32,7815.0,81.7597,81.8206,81.7368,81.8054,7815.0
2015-11-03 11:50:00,107.31,107.34,107.18,107.18,12287.0,81.7978,81.8206,81.6987,81.6987,12287.0
2015-11-03 11:55:00,107.25,107.37,107.17,107.37,21599.0,81.752,81.8435,81.6911,81.8435,21599.0
2015-11-03 12:00:00,107.36,107.36,107.22,107.25,11537.0,81.8359,81.8359,81.7292,81.752,11537.0
2015-11-03 12:05:00,107.26,107.32,107.23,107.28,8306.0,81.7597,81.8054,81.7368,81.7749,8306.0
2015-11-03 12:10:00,107.3,107.3,107.15,107.16,6688.0,81.7902,81.7902,81.6758,81.6834,6688.0
2015-11-03 12:15:00,107.16,107.17,107.02,107.04,6909.0,81.6834,81.6911,81.5767,81.592,6909.0
2015-11-03 12:20:00,107.04,107.21,107.0,107.14,7165.0,81.592,81.7216,81.5615,81.6682,7165.0
2015-11-03 12:25:00,107.14,107.28,107.13,107.26,14569.0,81.6682,81.7749,81.6606,81.7597,14569.0
2015-11-03 12:30:00,107.29,107.39,107.27,107.28,13093.0,81.7825,81.8588,81.7673,81.7749,13093.0
2015-11-03 12:35:00,107.3,107.38,107.28,107.3,10130.0,81.7902,81.8511,81.7749,81.7902,10130.0
2015-11-03 12:40:00,107.31,107.33,107.21,107.24,7255.0,81.7978,81.813,81.7216,81.7444,7255.0
2015-11-03 12:45:00,107.25,107.38,107.2,107.25,21298.0,81.752,81.8511,81.7139,81.752,21298.0
2015-11-03 12:50:00,107.26,107.3,107.18,107.23,10737.0,81.7597,81.7902,81.6987,81.7368,10737.0
2015-11-03 12:55:00,107.24,107.39,107.21,107.26,34523.0,81.7444,81.8588,81.7216,81.7597,34523.0
2015-11-03 13:00:00,107.27,107.46,107.27,107.44,34295.0,81.7673,81.9121,81.7673,81.8969,34295.0
2015-11-03 13:05:00,107.46,107.47,107.28,107.28,7843.0,81.9121,81.9197,81.7749,81.7749,7843.0
2015-11-03 13:10:00,107.29,107.37,107.26,107.32,10234.0,81.7825,81.8435,81.7597,81.8054,10234.0
2015-11-03 13:15:00,107.35,107.38,107.28,107.38,8706.0,81.8283,81.8511,81.7749,81.8511,8706.0
2015-11-03 13:20:00,107.4,107.46,107.39,107.42,6762.0,81.8664,81.9121,81.8588,81.8816,6762.0
2015-11-03 13:25:00,107.42,107.44,107.37,107.42,5255.0,81.8816,81.8969,81.8435,81.8816,5255.0
2015-11-03 13:30:00,107.4,107.43,107.28,107.28,14656.0,81.8664,81.8892,81.7749,81.7749,14656.0
2015-11-03 13:35:00,107.31,107.36,107.26,107.36,17331.0,81.7978,81.8359,81.7597,81.8359,17331.0
2015-11-03 13:40:00,107.36,107.38,107.29,107.3,9579.0,81.8359,81.8511,81.7825,81.7902,9579.0
2015-11-03 13:45:00,107.3,107.31,107.24,107.26,7121.0,81.7902,81.7978,81.7444,81.7597,7121.0
2015-11-03 13:50:00,107.23,107.24,107.15,107.15,7778.0,81.7368,81.7444,81.6758,81.6758,7778.0
2015-11-03 13:55:00,107.15,107.2,107.06,107.07,15793.0,81.6758,81.7139,81.6072,81.6148,15793.0
2015-11-03 14:00:00,107.07,107.31,107.05,107.3,75569.0,81.6148,81.7978,81.5996,81.7902,75569.0
2015-11-03 14:05:00,107.3,107.7,107.3,107.7,28027.0,81.7902,82.0951,81.7902,82.0951,28027.0
2015-11-03 14:10:00,107.7,107.91,107.7,107.9,16799.0,82.0951,82.2551,82.0951,82.2475,16799.0
2015-11-03 14:15:00,107.94,107.98,107.85,107.93,8661.0,82.278,82.3085,82.2094,82.2704,8661.0
2015-11-03 14:20:00,107.96,107.97,107.78,107.78,11287.0,82.2932,82.3009,82.156,82.156,11287.0
2015-11-03 14:25:00,107.78,108.05,107.74,108.0,16170.0,82.156,82.3618,82.1255,82.3237,16170.0
2015-11-03 14:30:00,108.02,108.29,108.02,108.29,25869.0,82.339,82.5448,82.339,82.5448,25869.0
2015-11-03 14:35:00,108.28,108.31,108.09,108.16,15513.0,82.5372,82.56,82.3923,82.4457,15513.0
2015-11-03 14:40:00,108.17,108.31,108.17,108.24,13819.0,82.4533,82.56,82.4533,82.5067,13819.0
2015-11-03 14:45:00,108.25,108.34,108.2,108.33,31840.0,82.5143,82.5829,82.4762,82.5753,31840.0
2015-11-03 14:50:00,108.33,108.4,108.21,108.23,17797.0,82.5753,82.6286,82.4838,82.4991,17797.0
2015-11-03 14:55:00,108.23,108.35,108.16,108.28,30879.0,82.4991,82.5905,82.4457,82.5372,30879.0
2015-11-03 15:00:00,108.28,108.35,108.03,108.07,33828.0,82.5372,82.5905,82.3466,82.3771,33828.0
2015-11-03 15:05:00,108.07,108.12,108.0,108.09,24902.0,82.3771,82.4152,82.3237,82.3923,24902.0
2015-11-03 15:10:00,108.11,108.17,108.06,108.17,17949.0,82.4076,82.4533,82.3695,82.4533,17949.0
2015-11-03 15:15:00,108.19,108.23,108.12,108.23,22101.0,82.4686,82.4991,82.4152,82.4991,22101.0
2015-11-03 15:20:00,108.24,108.24,108.04,108.09,26867.0,82.5067,82.5067,82.3542,82.3923,26867.0
2015-11-03 15:25:00,108.09,108.13,107.84,107.87,40834.0,82.3923,82.4228,82.2018,82.2246,40834.0
2015-11-03 15:30:00,107.87,107.92,107.81,107.85,39770.0,82.2246,82.2628,82.1789,82.2094,39770.0
2015-11-03 15:35:00,107.84,107.86,107.65,107.67,37660.0,82.2018,82.217,82.0569,82.0722,37660.0
2015-11-03 15:40:00,107.68,107.69,107.55,107.59,25708.0,82.0798,82.0874,81.9807,82.0112,25708.0
2015-11-03 15:45:00,107.57,107.63,107.47,107.55,55330.0,81.996,82.0417,81.9197,81.9807,55330.0
2015-11-03 15:50:00,107.53,107.66,107.52,107.61,57814.0,81.9655,82.0646,81.9579,82.0265,57814.0
2015-11-03 15:55:00,107.61,107.62,107.36,107.44,97280.0,82.0265,82.0341,81.8359,81.8969,97280.0
2015-11-04 09:30:00,107.05,107.87,105.02,107.83,84737.0,81.5996,82.2246,80.0522,82.1942,84737.0
2015-11-04 09:35:00,107.83,108.11,107.61,108.01,56374.0,82.1942,82.4076,82.0265,82.3314,56374.0
2015-11-04 09:40:00,108.01,108.06,107.63,107.9,31320.0,82.3314,82.3695,82.0417,82.2475,31320.0
2015-11-04 09:45:00,107.92,107.92,107.32,107.42,39224.0,82.2628,82.2628,81.8054,81.8816,39224.0
2015-11-04 09:50:00,107.4,107.71,107.4,107.54,23941.0,81.8664,82.1027,81.8664,81.9731,23941.0
2015-11-04 09:55:00,107.6,107.62,107.25,107.59,29796.0,82.0188,82.0341,81.752,82.0112,29796.0
2015-11-04 10:00:00,107.63,108.05,107.4,108.02,48118.0,82.0417,82.3618,81.8664,82.339,48118.0
2015-11-04 10:05:00,108.07,108.5,108.02,108.49,23576.0,82.3771,82.7049,82.339,82.6972,23576.0
2015-11-04 10:10:00,108.5,108.52,107.88,108.09,68986.0,82.7049,82.7201,82.2323,82.3923,68986.0
2015-11-04 10:15:00,108.09,108.36,108.0,108.18,20693.0,82.3923,82.5981,82.3237,82.4609,20693.0
2015-11-04 10:20:00,108.2,108.27,108.16,108.19,16884.0,82.4762,82.5295,82.4457,82.4686,16884.0
2015-11-04 10:25:00,108.21,108.27,108.13,108.24,16699.0,82.4838,82.5295,82.4228,82.5067,16699.0
2015-11-04 10:30:00,108.24,108.39,107.98,108.2,21978.0,82.5067,82.621,82.3085,82.4762,21978.0
2015-11-04 10:35:00,108.2,108.31,107.79,107.81,23539.0,82.4762,82.56,82.1637,82.1789,23539.0
2015-11-04 10:40:00,107.83,107.83,107.63,107.76,35053.0,82.1942,82.1942,82.0417,82.1408,35053.0
2015-11-04 10:45:00,107.72,107.99,107.72,107.95,27153.0,82.1103,82.3161,82.1103,82.2856,27153.0
2015-11-04 10:50:00,107.95,108.02,107.83,107.97,42114.0,82.2856,82.339,82.1942,82.3009,42114.0
2015-11-04 10:55:00,107.97,108.21,107.85,108.12,12864.0,82.3009,82.4838,82.2094,82.4152,12864.0
2015-11-04 11:00:00,108.06,108.3,107.93,108.13,19675.0,82.3695,82.5524,82.2704,82.4228,19675.0
2015-11-04 11:05:00,108.16,108.16,107.82,107.95,18337.0,82.4457,82.4457,82.1865,82.2856,18337.0
2015-11-04 11:10:00,107.98,107.98,107.63,107.68,34734.0,82.3085,82.3085,82.0417,82.0798,34734.0
2015-11-04 11:15:00,107.68,107.94,107.67,107.87,16699.0,82.0798,82.278,82.0722,82.2246,16699.0
2015-11-04 11:20:00,107.84,108.01,107.79,107.83,12614.0,82.2018,82.3314,82.1637,82.1942,12614.0
2015-11-04 11:25:00,107.83,107.88,107.64,107.64,21569.0,82.1942,82.2323,82.0493,82.0493,21569.0
2015-11-04 11:30:00,107.65,107.65,107.4,107.41,46532.0,82.0569,82.0569,81.8664,81.874,46532.0
2015-11-04 11:35:00,107.41,107.57,107.29,107.57,22042.0,81.874,81.996,81.7825,81.996,22042.0
2015-11-04 11:40:00,107.55,107.6,107.38,107.42,27541.0,81.9807,82.0188,81.8511,81.8816,27541.0
2015-11-04 11:45:00,107.4,107.64,107.17,107.64,20082.0,81.8664,82.0493,81.6911,82.0493,20082.0
2015-11-04 11:50:00,107.61,107.61,107.24,107.48,45420.0,82.0265,82.0265,81.7444,81.9274,45420.0
2015-11-04 11:55:00,107.48,107.58,107.11,107.54,32428.0,81.9274,82.0036,81.6453,81.9731,32428.0
2015-11-04 12:00:00,107.53,107.66,107.46,107.65,21101.0,81.9655,82.0646,81.9121,82.0569,21101.0
2015-11-04 12:05:00,107.65,107.79,107.54,107.78,32711.0,82.0569,82.1637,81.9731,82.156,32711.0
2015-11-04 12:10:00,107.78,107.96,107.67,107.87,22700.0,82.156,82.2932,82.0722,82.2246,22700.0
2015-11-04 12:15:00,107.89,107.89,107.63,107.65,5504.0,82.2399,82.2399,82.0417,82.0569,5504.0
2015-11-04 12:20:00,107.67,107.71,107.58,107.62,11620.0,82.0722,82.1027,82.0036,82.0341,11620.0
2015-11-04 12:25:00,107.63,107.7,107.55,107.61,11004.0,82.0417,82.0951,81.9807,82.0265,11004.0
2015-11-04 12:30:00,107.56,107.59,107.27,107.27,11276.0,81.9883,82.0112,81.7673,81.7673,11276.0
2015-11-04 12:35:00,107.27,107.43,107.21,107.37,9864.0,81.7673,81.8892,81.7216,81.8435,9864.0
2015-11-04 12:40:00,107.31,107.41,107.24,107.41,15027.0,81.7978,81.874,81.7444,81.874,15027.0
2015-11-04 12:45:00,107.39,107.48,107.39,107.46,6500.0,81.8588,81.9274,81.8588,81.9121,6500.0
2015-11-04 12:50:00,107.45,107.45,107.28,107.36,7952.0,81.9045,81.9045,81.7749,81.8359,7952.0
2015-11-04 12:55:00,107.38,107.38,107.21,107.3,17388.0,81.8511,81.8511,81.7216,81.7902,17388.0
2015-11-04 13:00:00,107.29,107.3,107.11,107.16,13537.0,81.7825,81.7902,81.6453,81.6834,13537.0
2015-11-04 13:05:00,107.17,107.2,107.12,107.16,17831.0,81.6911,81.7139,81.6529,81.6834,17831.0
2015-11-04 13:10:00,107.2,107.22,107.11,107.11,26102.0,81.7139,81.7292,81.6453,81.6453,26102.0
2015-11-04 13:15:00,107.14,107.22,107.11,107.18,9999.0,81.6682,81.7292,81.6453,81.6987,9999.0
2015-11-04 13:20:00,107.12,107.3,107.09,107.29,10291.0,81.6529,81.7902,81.6301,81.7825,10291.0
2015-11-04 13:25:00,107.31,107.31,107.15,107.17,13360.0,81.7978,81.7978,81.6758,81.6911,13360.0
2015-11-04 13:30:00,107.17,107.27,107.14,107.24,22661.0,81.6911,81.7673,81.6682,81.7444,22661.0
2015-11-04 13:35:00,107.21,107.39,107.2,107.29,25689.0,81.7216,81.8588,81.7139,81.7825,25689.0
2015-11-04 13:40:00,107.3,107.3,107.1,107.16,13776.0,81.7902,81.7902,81.6377,81.6834,13776.0
2015-11-04 13:45:00,107.14,107.15,107.0,107.12,50415.0,81.6682,81.6758,81.5615,81.6529,50415.0
2015-11-04 13:50:00,107.12,107.16,107.03,107.05,22965.0,81.6529,81.6834,81.5843,81.5996,22965.0
2015-11-04 13:55:00,107.06,107.06,106.96,106.97,21597.0,81.6072,81.6072,81.531,81.5386,21597.0
2015-11-04 14:00:00,107.01,107.05,106.85,106.86,24796.0,81.5691,81.5996,81.4471,81.4548,24796.0
2015-11-04 14:05:00,106.86,107.13,106.86,107.06,74468.0,81.4548,81.6606,81.4548,81.6072,74468.0
2015-11-04 14:10:00,107.09,107.11,107.04,107.05,15203.0,81.6301,81.6453,81.592,81.5996,15203.0
2015-11-04 14:15:00,107.02,107.11,106.95,106.95,21276.0,81.5767,81.6453,81.5234,81.5234,21276.0
2015-11-04 14:20:00,106.97,106.98,106.85,106.94,9110.0,81.5386,81.5462,81.4471,81.5157,9110.0
2015-11-04 14:25:00,106.96,106.96,106.85,106.91,14051.0,81.531,81.531,81.4471,81.4929,14051.0
2015-11-04 14:30:00,106.92,107.18,106.92,107.14,34809.0,81.5005,81.6987,81.5005,81.6682,34809.0
2015-11-04 14:35:00,107.14,107.28,107.09,107.09,30313.0,81.6682,81.7749,81.6301,81.6301,30313.0
2015-11-04 14:40:00,107.11,107.21,107.07,107.18,28646.0,81.6453,81.7216,81.6148,81.6987,28646.0
2015-11-04 14:45:00,107.19,107.33,107.11,107.16,30796.0,81.7063,81.813,81.6453,81.6834,30796.0
2015-11-04 14:50:00,107.16,107.2,107.06,107.13,24255.0,81.6834,81.7139,81.6072,81.6606,24255.0
2015-11-04 14:55:00,107.09,107.13,106.98,107.0,23189.0,81.6301,81.6606,81.5462,81.5615,23189.0
2015-11-04 15:00:00,107.02,107.09,106.88,106.88,24026.0,81.5767,81.6301,81.47,81.47,24026.0
2015-11-04 15:05:00,106.91,107.0,106.9,106.99,16857.0,81.4929,81.5615,81.4853,81.5539,16857.0
2015-11-04 15:10:00,106.99,106.99,106.83,106.94,17479.0,81.5539,81.5539,81.4319,81.5157,17479.0
2015-11-04 15:15:00,106.94,107.0,106.85,106.96,27997.0,81.5157,81.5615,81.4471,81.531,27997.0
2015-11-04 15:20:00,106.97,107.08,106.95,107.05,19375.0,81.5386,81.6225,81.5234,81.5996,19375.0
2015-11-04 15:25:00,107.05,107.13,106.98,107.0,59948.0,81.5996,81.6606,81.5462,81.5615,59948.0
2015-11-04 15:30:00,107.0,107.06,106.92,106.92,33522.0,81.5615,81.6072,81.5005,81.5005,33522.0
2015-11-04 15:35:00,106.92,106.99,106.81,106.97,24443.0,81.5005,81.5539,81.4167,81.5386,24443.0
2015-11-04 15:40:00,106.97,107.02,106.73,106.73,35485.0,81.5386,81.5767,81.3557,81.3557,35485.0
2015-11-04 15:45:00,106.73,106.85,106.71,106.8,44460.0,81.3557,81.4471,81.3404,81.409,44460.0
2015-11-04 15:50:00,106.82,106.85,106.66,106.67,41077.0,81.4243,81.4471,81.3023,81.3099,41077.0
2015-11-04 15:55:00,106.67,106.82,106.64,106.82,88643.0,81.3099,81.4243,81.2871,81.4243,88643.0
2015-11-05 09:30:00,106.49,106.99,106.3,106.87,40196.0,81.1727,81.5539,81.0279,81.4624,40196.0
2015-11-05 09:35:00,106.86,107.25,106.86,107.05,12514.0,81.4548,81.752,81.4548,81.5996,12514.0
2015-11-05 09:40:00,107.06,107.2,106.8,106.99,42127.0,81.6072,81.7139,81.409,81.5539,42127.0
2015-11-05 09:45:00,106.96,107.11,106.9,106.96,26670.0,81.531,81.6453,81.4853,81.531,26670.0
2015-11-05 09:50:00,106.98,107.21,106.94,106.96,41226.0,81.5462,81.7216,81.5157,81.531,41226.0
2015-11-05 09:55:00,106.96,107.04,106.62,106.85,12853.0,81.531,81.592,81.2718,81.4471,12853.0
2015-11-05 10:00:00,106.87,106.98,106.72,106.8,16173.0,81.4624,81.5462,81.348,81.409,16173.0
2015-11-05 10:05:00,106.79,106.79,106.41,106.59,27950.0,81.4014,81.4014,81.1117,81.249,27950.0
2015-11-05 10:10:00,106.6,106.88,106.38,106.38,181244.0,81.2566,81.47,81.0889,81.0889,181244.0
2015-11-05 10:15:00,106.34,106.46,106.03,106.13,13168.0,81.0584,81.1499,80.8221,80.8983,13168.0
2015-11-05 10:20:00,106.13,106.24,106.06,106.09,20706.0,80.8983,80.9822,80.845,80.8678,20706.0
2015-11-05 10:25:00,106.07,106.12,105.52,105.58,56696.0,80.8526,80.8907,80.4333,80.4791,56696.0
2015-11-05 10:30:00,105.57,105.64,105.45,105.59,30426.0,80.4715,80.5248,80.38,80.4867,30426.0
2015-11-05 10:35:00,105.61,105.72,105.46,105.5,16678.0,80.5019,80.5858,80.3876,80.4181,16678.0
2015-11-05 10:40:00,105.51,105.54,105.27,105.52,32587.0,80.4257,80.4486,80.2428,80.4333,32587.0
2015-11-05 10:45:00,105.5,105.51,105.29,105.34,22634.0,80.4181,80.4257,80.258,80.2961,22634.0
2015-11-05 10:50:00,105.35,105.67,105.29,105.67,36990.0,80.3038,80.5477,80.258,80.5477,36990.0
2015-11-05 10:55:00,105.67,106.06,105.67,106.03,12054.0,80.5477,80.845,80.5477,80.8221,12054.0
2015-11-05 11:00:00,106.01,106.23,105.87,105.87,18025.0,80.8068,80.9745,80.7001,80.7001,18025.0
2015-11-05 11:05:00,105.84,105.87,105.71,105.72,9956.0,80.6773,80.7001,80.5782,80.5858,9956.0
2015-11-05 11:10:00,105.72,106.03,105.7,106.02,9362.0,80.5858,80.8221,80.5705,80.8145,9362.0
2015-11-05 11:15:00,106.06,106.23,106.03,106.07,13492.0,80.845,80.9745,80.8221,80.8526,13492.0
2015-11-05 11:20:00,106.05,106.2,105.96,106.04,17191.0,80.8373,80.9517,80.7687,80.8297,17191.0
2015-11-05 11:25:00,106.12,106.23,105.85,106.21,25981.0,80.8907,80.9745,80.6849,80.9593,25981.0
2015-11-05 11:30:00,106.2,106.38,106.18,106.33,10547.0,80.9517,81.0889,80.9364,81.0508,10547.0
2015-11-05 11:35:00,106.33,106.38,106.03,106.03,32911.0,81.0508,81.0889,80.8221,80.8221,32911.0
2015-11-05 11:40:00,106.02,106.36,105.95,106.36,12869.0,80.8145,81.0736,80.7611,81.0736,12869.0
2015-11-05 11:45:00,106.33,106.51,106.15,106.23,19178.0,81.0508,81.188,80.9136,80.9745,19178.0
2015-11-05 11:50:00,106.2,106.46,106.19,106.28,17939.0,80.9517,81.1499,80.9441,81.0127,17939.0
2015-11-05 11:55:00,106.29,106.4,106.19,106.2,24670.0,81.0203,81.1041,80.9441,80.9517,24670.0
2015-11-05 12:00:00,106.25,106.44,106.2,106.32,15572.0,80.9898,81.1346,80.9517,81.0431,15572.0
2015-11-05 12:05:00,106.35,106.49,106.19,106.24,25492.0,81.066,81.1727,80.9441,80.9822,25492.0
2015-11-05 12:10:00,106.28,106.3,106.09,106.3,33966.0,81.0127,81.0279,80.8678,81.0279,33966.0
2015-11-05 12:15:00,106.3,106.34,106.11,106.13,52307.0,81.0279,81.0584,80.8831,80.8983,52307.0
2015-11-05 12:20:00,106.15,106.41,106.15,106.25,43405.0,80.9136,81.1117,80.9136,80.9898,43405.0
2015-11-05 12:25:00,106.25,106.39,106.19,106.31,59307.0,80.9898,81.0965,80.9441,81.0355,59307.0
2015-11-05 12:30:00,106.31,106.5,106.13,106.44,110864.0,81.0355,81.1804,80.8983,81.1346,110864.0
2015-11-05 12:35:00,106.41,106.64,106.36,106.53,21856.0,81.1117,81.2871,81.0736,81.2032,21856.0
2015-11-05 12:40:00,106.55,106.72,106.53,106.7,25915.0,81.2185,81.348,81.2032,81.3328,25915.0
2015-11-05 12:45:00,106.67,106.83,106.58,106.64,15688.0,81.3099,81.4319,81.2413,81.2871,15688.0
2015-11-05 12:50:00,106.64,106.69,106.52,106.66,8730.0,81.2871,81.3252,81.1956,81.3023,8730.0
2015-11-05 12:55:00,106.67,106.76,106.61,106.66,23639.0,81.3099,81.3785,81.2642,81.3023,23639.0
2015-11-05 13:00:00,106.68,106.83,106.56,106.65,63828.0,81.3176,81.4319,81.2261,81.2947,63828.0
2015-11-05 13:05:00,106.68,106.74,106.61,106.66,13701.0,81.3176,81.3633,81.2642,81.3023,13701.0
2015-11-05 13:10:00,106.62,106.69,106.57,106.59,10251.0,81.2718,81.3252,81.2337,81.249,10251.0
2015-11-05 13:15:00,106.59,106.65,106.45,106.5,12726.0,81.249,81.2947,81.1422,81.1804,12726.0
2015-11-05 13:20:00,106.54,106.54,106.09,106.09,48503.0,81.2108,81.2108,80.8678,80.8678,48503.0
2015-11-05 13:25:00,106.08,106.26,106.02,106.2,61621.0,80.8602,80.9974,80.8145,80.9517,61621.0
2015-11-05 13:30:00,106.21,106.53,106.19,106.53,13609.0,80.9593,81.2032,80.9441,81.2032,13609.0
2015-11-05 13:35:00,106.5,106.66,106.46,106.64,12177.0,81.1804,81.3023,81.1499,81.2871,12177.0
2015-11-05 13:40:00,106.6,106.67,106.5,106.53,10454.0,81.2566,81.3099,81.1804,81.2032,10454.0
2015-11-05 13:45:00,106.52,106.67,106.52,106.63,7043.0,81.1956,81.3099,81.1956,81.2794,7043.0
2015-11-05 13:50:00,106.61,106.69,106.58,106.67,17581.0,81.2642,81.3252,81.2413,81.3099,17581.0
2015-11-05 13:55:00,106.65,106.65,106.51,106.56,6630.0,81.2947,81.2947,81.188,81.2261,6630.0
2015-11-05 14:00:00,106.6,106.73,106.51,106.58,34735.0,81.2566,81.3557,81.188,81.2413,34735.0
2015-11-05 14:05:00,106.54,106.57,106.36,106.43,6052.0,81.2108,81.2337,81.0736,81.127,6052.0
2015-11-05 14:10:00,106.43,106.5,106.32,106.49,7200.0,81.127,81.1804,81.0431,81.1727,7200.0
2015-11-05 14:15:00,106.49,106.52,106.35,106.35,8816.0,81.1727,81.1956,81.066,81.066,8816.0
2015-11-05 14:20:00,106.33,106.43,106.23,106.36,11399.0,81.0508,81.127,80.9745,81.0736,11399.0
2015-11-05 14:25:00,106.37,106.38,106.19,106.22,13276.0,81.0813,81.0889,80.9441,80.9669,13276.0
2015-11-05 14:30:00,106.25,106.32,106.13,106.2,21258.0,80.9898,81.0431,80.8983,80.9517,21258.0
2015-11-05 14:35:00,106.2,106.3,106.18,106.27,17745.0,80.9517,81.0279,80.9364,81.005,17745.0
2015-11-05 14:40:00,106.25,106.27,106.2,106.22,14921.0,80.9898,81.005,80.9517,80.9669,14921.0
2015-11-05 14:45:00,106.22,106.27,106.14,106.18,24451.0,80.9669,81.005,80.9059,80.9364,24451.0
2015-11-05 14:50:00,106.21,106.36,106.21,106.36,14359.0,80.9593,81.0736,80.9593,81.0736,14359.0
2015-11-05 14:55:00,106.36,106.45,106.31,106.36,9890.0,81.0736,81.1422,81.0355,81.0736,9890.0
2015-11-05 15:00:00,106.37,106.37,106.21,106.23,14736.0,81.0813,81.0813,80.9593,80.9745,14736.0
2015-11-05 15:05:00,106.26,106.33,106.24,106.33,15767.0,80.9974,81.0508,80.9822,81.0508,15767.0
2015-11-05 15:10:00,106.33,106.33,106.21,106.22,13150.0,81.0508,81.0508,80.9593,80.9669,13150.0
2015-11-05 15:15:00,106.23,106.52,106.23,106.41,55201.0,80.9745,81.1956,80.9745,81.1117,55201.0
2015-11-05 15:20:00,106.42,106.52,106.29,106.3,24782.0,81.1194,81.1956,81.0203,81.0279,24782.0
2015-11-05 15:25:00,106.3,106.52,106.29,106.51,14075.0,81.0279,81.1956,81.0203,81.188,14075.0
2015-11-05 15:30:00,106.49,106.5,106.3,106.37,20755.0,81.1727,81.1804,81.0279,81.0813,20755.0
2015-11-05 15:35:00,106.4,106.48,106.3,106.35,18080.0,81.1041,81.1651,81.0279,81.066,18080.0
2015-11-05 15:40:00,106.39,106.61,106.36,106.57,26155.0,81.0965,81.2642,81.0736,81.2337,26155.0
2015-11-05 15:45:00,106.57,106.61,106.36,106.43,37308.0,81.2337,81.2642,81.0736,81.127,37308.0
2015-11-05 15:50:00,106.42,106.48,106.39,106.44,24571.0,81.1194,81.1651,81.0965,81.1346,24571.0
2015-11-05 15:55:00,106.44,106.53,106.4,106.49,54068.0,81.1346,81.2032,81.1041,81.1727,54068.0
2015-11-06 09:30:00,105.86,106.28,105.85,106.15,22129.0,80.6925,81.0127,80.6849,80.9136,22129.0
2015-11-06 09:35:00,106.09,106.55,106.04,106.47,10587.0,80.8678,81.2185,80.8297,81.1575,10587.0
2015-11-06 09:40:00,106.36,106.55,106.03,106.16,18653.0,81.0736,81.2185,80.8221,80.9212,18653.0
2015-11-06 09:45:00,106.04,106.15,105.81,105.94,22606.0,80.8297,80.9136,80.6544,80.7535,22606.0
2015-11-06 09:50:00,105.96,106.07,105.82,105.85,11914.0,80.7687,80.8526,80.662,80.6849,11914.0
2015-11-06 09:55:00,105.86,105.86,105.17,105.24,53770.0,80.6925,80.6925,80.1665,80.2199,53770.0
2015-11-06 10:00:00,105.24,105.33,105.14,105.18,23300.0,80.2199,80.2885,80.1437,80.1742,23300.0
2015-11-06 10:05:00,105.2,105.41,105.05,105.41,20780.0,80.1894,80.3495,80.0751,80.3495,20780.0
2015-11-06 10:10:00,105.41,105.46,105.28,105.38,21121.0,80.3495,80.3876,80.2504,80.3266,21121.0
2015-11-06 10:15:00,105.43,105.45,105.16,105.37,11456.0,80.3647,80.38,80.1589,80.319,11456.0
2015-11-06 10:20:00,105.3,105.37,105.12,105.25,13857.0,80.2656,80.319,80.1284,80.2275,13857.0
2015-11-06 10:25:00,105.35,105.39,105.11,105.35,16147.0,80.3038,80.3342,80.1208,80.3038,16147.0
2015-11-06 10:30:00,105.31,105.43,105.27,105.4,14446.0,80.2733,80.3647,80.2428,80.3419,14446.0
2015-11-06 10:35:00,105.39,105.55,105.39,105.55,12270.0,80.3342,80.4562,80.3342,80.4562,12270.0
2015-11-06 10:40:00,105.58,105.79,105.58,105.77,8764.0,80.4791,80.6391,80.4791,80.6239,8764.0
2015-11-06 10:45:00,105.79,105.83,105.65,105.68,13572.0,80.6391,80.6696,80.5324,80.5553,13572.0
2015-11-06 10:50:00,105.77,105.92,105.67,105.8,15316.0,80.6239,80.7382,80.5477,80.6468,15316.0
2015-11-06 10:55:00,105.8,105.8,105.51,105.64,7886.0,80.6468,80.6468,80.4257,80.5248,7886.0
2015-11-06 11:00:00,105.74,105.74,105.4,105.57,35352.0,80.601,80.601,80.3419,80.4715,35352.0
2015-11-06 11:05:00,105.51,105.74,105.47,105.72,48115.0,80.4257,80.601,80.3952,80.5858,48115.0
2015-11-06 11:10:00,105.7,105.82,105.68,105.8,4989.0,80.5705,80.662,80.5553,80.6468,4989.0
2015-11-06 11:15:00,105.87,105.93,105.59,105.65,12056.0,80.7001,80.7459,80.4867,80.5324,12056.0
2015-11-06 11:20:00,105.59,105.76,105.54,105.59,6196.0,80.4867,80.6163,80.4486,80.4867,6196.0
2015-11-06 11:25:00,105.58,105.84,105.57,105.81,6210.0,80.4791,80.6773,80.4715,80.6544,6210.0
2015-11-06 11:30:00,105.85,106.05,105.85,106.05,6948.0,80.6849,80.8373,80.6849,80.8373,6948.0
2015-11-06 11:35:00,106.06,106.15,106.03,106.03,6884.0,80.845,80.9136,80.8221,80.8221,6884.0
2015-11-06 11:40:00,106.06,106.06,105.94,105.95,12980.0,80.845,80.845,80.7535,80.7611,12980.0
2015-11-06 11:45:00,105.95,106.24,105.88,106.22,8753.0,80.7611,80.9822,80.7078,80.9669,8753.0
2015-11-06 11:50:00,106.25,106.43,106.23,106.39,8234.0,80.9898,81.127,80.9745,81.0965,8234.0
2015-11-06 11:55:00,106.39,106.41,106.22,106.23,3961.0,81.0965,81.1117,80.9669,80.9745,3961.0
2015-11-06 12:00:00,106.23,106.32,106.19,106.19,9598.0,80.9745,81.0431,80.9441,80.9441,9598.0
2015-11-06 12:05:00,106.19,106.33,106.19,106.29,4400.0,80.9441,81.0508,80.9441,81.0203,4400.0
2015-11-06 12:10:00,106.36,106.42,106.17,106.2,10722.0,81.0736,81.1194,80.9288,80.9517,10722.0
2015-11-06 12:15:00,106.19,106.24,106.02,106.1,8913.0,80.9441,80.9822,80.8145,80.8754,8913.0
2015-11-06 12:20:00,106.09,106.11,105.94,105.96,2943.0,80.8678,80.8831,80.7535,80.7687,2943.0
2015-11-06 12:25:00,105.98,106.08,105.95,106.01,4059.0,80.784,80.8602,80.7611,80.8068,4059.0
2015-11-06 12:30:00,105.99,106.04,105.94,105.99,2457.0,80.7916,80.8297,80.7535,80.7916,2457.0
2015-11-06 12:35:00,105.95,105.95,105.73,105.8,10655.0,80.7611,80.7611,80.5934,80.6468,10655.0
2015-11-06 12:40:00,105.8,105.9,105.71,105.89,15103.0,80.6468,80.723,80.5782,80.7154,15103.0
2015-11-06 12:45:00,105.9,105.95,105.88,105.91,8996.0,80.723,80.7611,80.7078,80.7306,8996.0
2015-11-06 12:50:00,105.91,105.91,105.84,105.91,6605.0,80.7306,80.7306,80.6773,80.7306,6605.0
2015-11-06 12:55:00,105.93,105.97,105.9,105.96,4796.0,80.7459,80.7764,80.723,80.7687,4796.0
2015-11-06 13:00:00,105.96,106.23,105.95,106.23,11007.0,80.7687,80.9745,80.7611,80.9745,11007.0
2015-11-06 13:05:00,106.22,106.28,106.15,106.15,6450.0,80.9669,81.0127,80.9136,80.9136,6450.0
2015-11-06 13:10:00,106.19,106.25,106.14,106.21,9136.0,80.9441,80.9898,80.9059,80.9593,9136.0
2015-11-06 13:15:00,106.23,106.44,106.23,106.4,10194.0,80.9745,81.1346,80.9745,81.1041,10194.0
2015-11-06 13:20:00,106.44,106.49,106.33,106.36,9960.0,81.1346,81.1727,81.0508,81.0736,9960.0
2015-11-06 13:25:00,106.36,106.41,106.33,106.35,8942.0,81.0736,81.1117,81.0508,81.066,8942.0
2015-11-06 13:30:00,106.37,106.43,106.35,106.43,4869.0,81.0813,81.127,81.066,81.127,4869.0
2015-11-06 13:35:00,106.4,106.4,106.32,106.32,4945.0,81.1041,81.1041,81.0431,81.0431,4945.0
2015-11-06 13:40:00,106.32,106.39,106.28,106.3,4688.0,81.0431,81.0965,81.0127,81.0279,4688.0
2015-11-06 13:45:00,106.28,106.31,106.2,106.31,6052.0,81.0127,81.0355,80.9517,81.0355,6052.0
2015-11-06 13:50:00,106.34,106.58,106.34,106.52,15418.0,81.0584,81.2413,81.0584,81.1956,15418.0
2015-11-06 13:55:00,106.51,106.58,106.44,106.57,9663.0,81.188,81.2413,81.1346,81.2337,9663.0
2015-11-06 14:00:00,106.56,106.66,106.48,106.6,25355.0,81.2261,81.3023,81.1651,81.2566,25355.0
2015-11-06 14:05:00,106.6,106.68,106.58,106.62,21082.0,81.2566,81.3176,81.2413,81.2718,21082.0
2015-11-06 14:10:00,106.62,106.64,106.53,106.53,7647.0,81.2718,81.2871,81.2032,81.2032,7647.0
2015-11-06 14:15:00,106.55,106.55,106.39,106.43,5897.0,81.2185,81.2185,81.0965,81.127,5897.0
2015-11-06 14:20:00,106.43,106.5,106.36,106.44,8324.0,81.127,81.1804,81.0736,81.1346,8324.0
2015-11-06 14:25:00,106.41,106.44,106.3,106.4,3251.0,81.1117,81.1346,81.0279,81.1041,3251.0
2015-11-06 14:30:00,106.37,106.44,106.23,106.23,6880.0,81.0813,81.1346,80.9745,80.9745,6880.0
2015-11-06 14:35:00,106.27,106.3,106.13,106.17,6834.0,81.005,81.0279,80.8983,80.9288,6834.0
2015-11-06 14:40:00,106.17,106.3,106.15,106.29,9680.0,80.9288,81.0279,80.9136,81.0203,9680.0
2015-11-06 14:45:00,106.29,106.42,106.28,106.4,7926.0,81.0203,81.1194,81.0127,81.1041,7926.0
2015-11-06 14:50:00,106.41,106.49,106.29,106.45,10277.0,81.1117,81.1727,81.0203,81.1422,10277.0
2015-11-06 14:55:00,106.45,106.49,106.36,106.48,8240.0,81.1422,81.1727,81.0736,81.1651,8240.0
2015-11-06 15:00:00,106.48,106.48,106.27,106.33,19110.0,81.1651,81.1651,81.005,81.0508,19110.0
2015-11-06 15:05:00,106.37,106.44,106.36,106.4,17659.0,81.0813,81.1346,81.0736,81.1041,17659.0
2015-11-06 15:10:00,106.4,106.51,106.4,106.49,8565.0,81.1041,81.188,81.1041,81.1727,8565.0
2015-11-06 15:15:00,106.48,106.51,106.44,106.45,159973.0,81.1651,81.188,81.1346,81.1422,159973.0
2015-11-06 15:20:00,106.46,106.53,106.43,106.52,16206.0,81.1499,81.2032,81.127,81.1956,16206.0
2015-11-06 15:25:00,106.52,106.56,106.47,106.53,21596.0,81.1956,81.2261,81.1575,81.2032,21596.0
2015-11-06 15:30:00,106.54,106.57,106.47,106.52,13406.0,81.2108,81.2337,81.1575,81.1956,13406.0
2015-11-06 15:35:00,106.49,106.52,106.37,106.37,13339.0,81.1727,81.1956,81.0813,81.0813,13339.0
2015-11-06 15:40:00,106.37,106.41,106.34,106.37,14141.0,81.0813,81.1117,81.0584,81.0813,14141.0
2015-11-06 15:45:00,106.35,106.48,106.33,106.45,18558.0,81.066,81.1651,81.0508,81.1422,18558.0
2015-11-06 15:50:00,106.45,106.56,106.42,106.46,34605.0,81.1422,81.2261,81.1194,81.1499,34605.0
2015-11-06 15:55:00,106.46,106.49,106.39,106.48,64410.0,81.1499,81.1727,81.0965,81.1651,64410.0
2015-11-09 09:30:00,106.26,106.49,105.73,105.73,35048.0,80.9974,81.1727,80.5934,80.5934,35048.0
2015-11-09 09:35:00,105.73,105.99,105.52,105.88,25044.0,80.5934,80.7916,80.4333,80.7078,25044.0
2015-11-09 09:40:00,105.9,105.99,105.42,105.42,12010.0,80.723,80.7916,80.3571,80.3571,12010.0
2015-11-09 09:45:00,105.44,105.58,105.35,105.45,19519.0,80.3724,80.4791,80.3038,80.38,19519.0
2015-11-09 09:50:00,105.41,105.7,105.31,105.66,18031.0,80.3495,80.5705,80.2733,80.5401,18031.0
2015-11-09 09:55:00,105.72,105.83,105.54,105.62,25143.0,80.5858,80.6696,80.4486,80.5096,25143.0
2015-11-09 10:00:00,105.57,105.65,105.4,105.4,21556.0,80.4715,80.5324,80.3419,80.3419,21556.0
2015-11-09 10:05:00,105.41,105.43,105.05,105.2,34166.0,80.3495,80.3647,80.0751,80.1894,34166.0
2015-11-09 10:10:00,105.24,105.25,105.03,105.06,15385.0,80.2199,80.2275,80.0598,80.0827,15385.0
2015-11-09 10:15:00,105.08,105.1,104.83,104.9,18812.0,80.0979,80.1132,79.9074,79.9607,18812.0
2015-11-09 10:20:00,104.9,104.98,104.73,104.83,35786.0,79.9607,80.0217,79.8312,79.9074,35786.0
2015-11-09 10:25:00,104.83,104.88,104.63,104.71,25043.0,79.9074,79.9455,79.7549,79.8159,25043.0
2015-11-09 10:30:00,104.72,104.72,104.53,104.65,51359.0,79.8235,79.8235,79.6787,79.7702,51359.0
2015-11-09 10:35:00,104.65,104.79,104.62,104.72,27841.0,79.7702,79.8769,79.7473,79.8235,27841.0
2015-11-09 10:40:00,104.71,104.74,104.58,104.71,39745.0,79.8159,79.8388,79.7168,79.8159,39745.0
2015-11-09 10:45:00,104.74,104.76,104.63,104.68,24179.0,79.8388,79.854,79.7549,79.793,24179.0
2015-11-09 10:50:00,104.63,104.74,104.56,104.65,34807.0,79.7549,79.8388,79.7016,79.7702,34807.0
2015-11-09 10:55:00,104.68,104.8,104.65,104.67,14215.0,79.793,79.8845,79.7702,79.7854,14215.0
2015-11-09 11:00:00,104.7,104.76,104.59,104.7,17833.0,79.8083,79.854,79.7244,79.8083,17833.0
2015-11-09 11:05:00,104.67,104.7,104.3,104.3,33210.0,79.7854,79.8083,79.5034,79.5034,33210.0
2015-11-09 11:10:00,104.28,104.29,103.95,103.99,25446.0,79.4881,79.4958,79.2366,79.2671,25446.0
2015-11-09 11:15:00,104.04,104.04,103.86,103.99,24193.0,79.3052,79.3052,79.168,79.2671,24193.0
2015-11-09 11:20:00,103.98,104.02,103.85,103.85,22557.0,79.2595,79.29,79.1604,79.1604,22557.0
2015-11-09 11:25:00,103.9,103.98,103.78,103.91,17842.0,79.1985,79.2595,79.107,79.2061,17842.0
2015-11-09 11:30:00,103.92,104.11,103.87,104.04,12884.0,79.2137,79.3586,79.1756,79.3052,12884.0
2015-11-09 11:35:00,104.04,104.2,103.97,104.2,15150.0,79.3052,79.4272,79.2518,79.4272,15150.0
2015-11-09 11:40:00,104.2,104.34,104.09,104.25,14054.0,79.4272,79.5339,79.3433,79.4653,14054.0
2015-11-09 11:45:00,104.24,104.25,103.99,104.03,13089.0,79.4577,79.4653,79.2671,79.2976,13089.0
2015-11-09 11:50:00,104.05,104.22,104.03,104.17,13051.0,79.3128,79.4424,79.2976,79.4043,13051.0
2015-11-09 11:55:00,104.15,104.15,104.01,104.05,10162.0,79.389,79.389,79.2823,79.3128,10162.0
2015-11-09 12:00:00,104.05,104.05,103.83,103.95,17150.0,79.3128,79.3128,79.1451,79.2366,17150.0
2015-11-09 12:05:00,103.95,104.15,103.95,104.13,21570.0,79.2366,79.389,79.2366,79.3738,21570.0
2015-11-09 12:10:00,104.13,104.15,103.95,104.08,12134.0,79.3738,79.389,79.2366,79.3357,12134.0
2015-11-09 12:15:00,104.08,104.08,103.89,103.91,16305.0,79.3357,79.3357,79.1909,79.2061,16305.0
2015-11-09 12:20:00,103.91,103.99,103.88,103.9,16273.0,79.2061,79.2671,79.1832,79.1985,16273.0
2015-11-09 12:25:00,103.9,104.03,103.83,104.02,26366.0,79.1985,79.2976,79.1451,79.29,26366.0
2015-11-09 12:30:00,104.06,104.1,103.99,104.08,10497.0,79.3204,79.3509,79.2671,79.3357,10497.0
2015-11-09 12:35:00,104.11,104.3,104.02,104.3,22951.0,79.3586,79.5034,79.29,79.5034,22951.0
2015-11-09 12:40:00,104.28,104.5,104.28,104.42,14136.0,79.4881,79.6558,79.4881,79.5949,14136.0
2015-11-09 12:45:00,104.45,104.55,104.4,104.52,18257.0,79.6177,79.6939,79.5796,79.6711,18257.0
2015-11-09 12:50:00,104.52,104.61,104.5,104.56,13780.0,79.6711,79.7397,79.6558,79.7016,13780.0
2015-11-09 12:55:00,104.51,104.64,104.49,104.6,14413.0,79.6635,79.7626,79.6482,79.7321,14413.0
2015-11-09 13:00:00,104.63,104.64,104.46,104.46,12489.0,79.7549,79.7626,79.6253,79.6253,12489.0
2015-11-09 13:05:00,104.45,104.59,104.38,104.46,15064.0,79.6177,79.7244,79.5644,79.6253,15064.0
2015-11-09 13:10:00,104.46,104.51,104.21,104.27,15750.0,79.6253,79.6635,79.4348,79.4805,15750.0
2015-11-09 13:15:00,104.25,104.41,104.22,104.4,11823.0,79.4653,79.5872,79.4424,79.5796,11823.0
2015-11-09 13:20:00,104.41,104.48,104.37,104.43,6001.0,79.5872,79.6406,79.5567,79.6025,6001.0
2015-11-09 13:25:00,104.5,104.56,104.49,104.54,6202.0,79.6558,79.7016,79.6482,79.6863,6202.0
2015-11-09 13:30:00,104.54,104.64,104.45,104.55,11236.0,79.6863,79.7626,79.6177,79.6939,11236.0
2015-11-09 13:35:00,104.57,104.86,104.57,104.75,22801.0,79.7092,79.9302,79.7092,79.8464,22801.0
2015-11-09 13:40:00,104.77,104.77,104.61,104.62,13092.0,79.8616,79.8616,79.7397,79.7473,13092.0
2015-11-09 13:45:00,104.61,104.63,104.41,104.57,18600.0,79.7397,79.7549,79.5872,79.7092,18600.0
2015-11-09 13:50:00,104.56,104.64,104.38,104.64,23810.0,79.7016,79.7626,79.5644,79.7626,23810.0
2015-11-09 13:55:00,104.62,104.72,104.53,104.65,10582.0,79.7473,79.8235,79.6787,79.7702,10582.0
2015-11-09 14:00:00,104.7,104.74,104.53,104.74,11384.0,79.8083,79.8388,79.6787,79.8388,11384.0
2015-11-09 14:05:00,104.75,104.8,104.64,104.78,13764.0,79.8464,79.8845,79.7626,79.8693,13764.0
2015-11-09 14:10:00,104.75,104.76,104.61,104.67,14058.0,79.8464,79.854,79.7397,79.7854,14058.0
2015-11-09 14:15:00,104.67,104.67,104.46,104.5,14604.0,79.7854,79.7854,79.6253,79.6558,14604.0
2015-11-09 14:20:00,104.5,104.55,104.37,104.37,13806.0,79.6558,79.6939,79.5567,79.5567,13806.0
2015-11-09 14:25:00,104.39,104.55,104.38,104.53,17754.0,79.572,79.6939,79.5644,79.6787,17754.0
2015-11-09 14:30:00,104.54,104.73,104.51,104.69,9222.0,79.6863,79.8312,79.6635,79.8007,9222.0
2015-11-09 14:35:00,104.7,104.71,104.52,104.54,19491.0,79.8083,79.8159,79.6711,79.6863,19491.0
2015-11-09 14:40:00,104.52,104.66,104.51,104.55,38497.0,79.6711,79.7778,79.6635,79.6939,38497.0
2015-11-09 14:45:00,104.54,104.67,104.47,104.65,34901.0,79.6863,79.7854,79.633,79.7702,34901.0
2015-11-09 14:50:00,104.66,104.75,104.66,104.72,17719.0,79.7778,79.8464,79.7778,79.8235,17719.0
2015-11-09 14:55:00,104.73,104.79,104.71,104.79,22074.0,79.8312,79.8769,79.8159,79.8769,22074.0
2015-11-09 15:00:00,104.79,104.82,104.62,104.79,34660.0,79.8769,79.8998,79.7473,79.8769,34660.0
2015-11-09 15:05:00,104.81,104.81,104.54,104.57,23335.0,79.8921,79.8921,79.6863,79.7092,23335.0
2015-11-09 15:10:00,104.56,104.78,104.55,104.66,27917.0,79.7016,79.8693,79.6939,79.7778,27917.0
2015-11-09 15:15:00,104.66,104.73,104.48,104.7,45676.0,79.7778,79.8312,79.6406,79.8083,45676.0
2015-11-09 15:20:00,104.7,104.77,104.59,104.76,109310.0,79.8083,79.8616,79.7244,79.854,109310.0
2015-11-09 15:25:00,104.76,105.04,104.75,104.95,29540.0,79.854,80.0675,79.8464,79.9989,29540.0
2015-11-09 15:30:00,104.95,105.22,104.94,105.21,33913.0,79.9989,80.2047,79.9912,80.197,33913.0
2015-11-09 15:35:00,105.22,105.43,105.21,105.35,48125.0,80.2047,80.3647,80.197,80.3038,48125.0
2015-11-09 15:40:00,105.34,105.68,105.34,105.48,58166.0,80.2961,80.5553,80.2961,80.4028,58166.0
2015-11-09 15:45:00,105.49,105.68,105.39,105.66,50317.0,80.4105,80.5553,80.3342,80.5401,50317.0
2015-11-09 15:50:00,105.66,105.66,105.48,105.51,42199.0,80.5401,80.5401,80.4028,80.4257,42199.0
2015-11-09 15:55:00,105.52,105.53,105.12,105.22,110393.0,80.4333,80.441,80.1284,80.2047,110393.0
2015-11-10 09:30:00,104.89,105.83,104.89,105.56,31645.0,79.9531,80.6696,79.9531,80.4638,31645.0
2015-11-10 09:35:00,105.58,105.89,105.41,105.62,10184.0,80.4791,80.7154,80.3495,80.5096,10184.0
2015-11-10 09:40:00,105.62,105.62,104.97,104.97,18732.0,80.5096,80.5096,80.0141,80.0141,18732.0
2015-11-10 09:45:00,104.92,104.97,104.69,104.9,49132.0,79.976,80.0141,79.8007,79.9607,49132.0
2015-11-10 09:50:00,104.91,105.01,104.8,105.0,24357.0,79.9684,80.0446,79.8845,80.037,24357.0
2015-11-10 09:55:00,105.06,105.15,104.91,104.91,126197.0,80.0827,80.1513,79.9684,79.9684,126197.0
2015-11-10 10:00:00,104.98,105.04,104.72,104.72,29798.0,80.0217,80.0675,79.8235,79.8235,29798.0
2015-11-10 10:05:00,104.77,104.77,104.52,104.7,14436.0,79.8616,79.8616,79.6711,79.8083,14436.0
2015-11-10 10:10:00,104.72,105.06,104.67,104.98,24394.0,79.8235,80.0827,79.7854,80.0217,24394.0
2015-11-10 10:15:00,104.99,105.02,104.59,104.59,18136.0,80.0293,80.0522,79.7244,79.7244,18136.0
2015-11-10 10:20:00,104.65,104.72,104.54,104.54,8330.0,79.7702,79.8235,79.6863,79.6863,8330.0
2015-11-10 10:25:00,104.56,104.59,104.26,104.26,32180.0,79.7016,79.7244,79.4729,79.4729,32180.0
2015-11-10 10:30:00,104.25,104.28,103.86,103.91,75223.0,79.4653,79.4881,79.168,79.2061,75223.0
2015-11-10 10:35:00,103.87,103.95,103.75,103.88,57929.0,79.1756,79.2366,79.0841,79.1832,57929.0
2015-11-10 10:40:00,103.88,104.11,103.85,104.01,105840.0,79.1832,79.3586,79.1604,79.2823,105840.0
2015-11-10 10:45:00,104.03,104.08,103.66,103.89,104740.0,79.2976,79.3357,79.0155,79.1909,104740.0
2015-11-10 10:50:00,103.9,104.35,103.89,104.02,76282.0,79.1985,79.5415,79.1909,79.29,76282.0
2015-11-10 10:55:00,104.02,104.04,103.7,103.73,76556.0,79.29,79.3052,79.046,79.0689,76556.0
2015-11-10 11:00:00,103.78,103.82,103.23,103.32,244337.0,79.107,79.1375,78.6878,78.7564,244337.0
2015-11-10 11:05:00,103.36,103.5,102.51,102.61,146039.0,78.7869,78.8936,78.1389,78.2152,146039.0
2015-11-10 11:10:00,102.57,102.69,102.25,102.38,85760.0,78.1847,78.2762,77.9408,78.0399,85760.0
2015-11-10 11:15:00,102.41,103.19,102.35,102.98,47537.0,78.0627,78.6573,78.017,78.4972,47537.0
2015-11-10 11:20:00,102.98,103.06,102.62,102.63,54875.0,78.4972,78.5582,78.2228,78.2304,54875.0
2015-11-10 11:25:00,102.64,102.7,102.27,102.57,33828.0,78.238,78.2838,77.956,78.1847,33828.0
2015-11-10 11:30:00,102.52,102.89,102.52,102.69,31999.0,78.1466,78.4286,78.1466,78.2762,31999.0
2015-11-10 11:35:00,102.64,103.03,102.64,102.96,38008.0,78.238,78.5353,78.238,78.482,38008.0
2015-11-10 11:40:00,103.02,103.36,103.02,103.27,37534.0,78.5277,78.7869,78.5277,78.7183,37534.0
2015-11-10 11:45:00,103.27,103.52,103.13,103.48,44838.0,78.7183,78.9088,78.6115,78.8783,44838.0
2015-11-10 11:50:00,103.52,103.59,103.0,103.18,54898.0,78.9088,78.9622,78.5125,78.6497,54898.0
2015-11-10 11:55:00,103.18,103.37,103.09,103.13,34493.0,78.6497,78.7945,78.5811,78.6115,34493.0
2015-11-10 12:00:00,103.09,103.46,102.88,103.43,99033.0,78.5811,78.8631,78.421,78.8402,99033.0
2015-11-10 12:05:00,103.38,103.59,102.83,103.2,111570.0,78.8021,78.9622,78.3829,78.6649,111570.0
2015-11-10 12:10:00,103.21,103.55,103.21,103.47,47825.0,78.6725,78.9317,78.6725,78.8707,47825.0
2015-11-10 12:15:00,103.43,103.63,103.39,103.53,47939.0,78.8402,78.9927,78.8097,78.9164,47939.0
2015-11-10 12:20:00,103.54,103.58,103.41,103.5,23737.0,78.9241,78.9546,78.825,78.8936,23737.0
2015-11-10 12:25:00,103.5,103.57,103.06,103.06,27838.0,78.8936,78.9469,78.5582,78.5582,27838.0
2015-11-10 12:30:00,103.06,103.07,102.83,102.85,23324.0,78.5582,78.5658,78.3829,78.3981,23324.0
2015-11-10 12:35:00,102.86,102.93,102.62,102.81,25388.0,78.4057,78.4591,78.2228,78.3676,25388.0
2015-11-10 12:40:00,102.85,102.87,102.73,102.81,13835.0,78.3981,78.4134,78.3066,78.3676,13835.0
2015-11-10 12:45:00,102.8,102.91,102.72,102.86,14356.0,78.36,78.4438,78.299,78.4057,14356.0
2015-11-10 12:50:00,102.86,102.93,102.8,102.91,10231.0,78.4057,78.4591,78.36,78.4438,10231.0
2015-11-10 12:55:00,102.92,103.0,102.77,102.77,20335.0,78.4515,78.5125,78.3371,78.3371,20335.0
2015-11-10 13:00:00,102.79,102.79,102.44,102.53,20321.0,78.3524,78.3524,78.0856,78.1542,20321.0
2015-11-10 13:05:00,102.53,102.74,102.52,102.65,18900.0,78.1542,78.3143,78.1466,78.2457,18900.0
2015-11-10 13:10:00,102.65,102.75,102.61,102.66,12116.0,78.2457,78.3219,78.2152,78.2533,12116.0
2015-11-10 13:15:00,102.67,102.67,102.56,102.6,7226.0,78.2609,78.2609,78.1771,78.2075,7226.0
2015-11-10 13:20:00,102.61,102.73,102.57,102.65,9371.0,78.2152,78.3066,78.1847,78.2457,9371.0
2015-11-10 13:25:00,102.63,102.74,102.56,102.71,33401.0,78.2304,78.3143,78.1771,78.2914,33401.0
2015-11-10 13:30:00,102.74,102.83,102.74,102.82,23426.0,78.3143,78.3829,78.3143,78.3752,23426.0
2015-11-10 13:35:00,102.83,102.93,102.76,102.9,23381.0,78.3829,78.4591,78.3295,78.4362,23381.0
2015-11-10 13:40:00,102.91,102.99,102.88,102.96,27521.0,78.4438,78.5048,78.421,78.482,27521.0
2015-11-10 13:45:00,102.98,103.02,102.88,102.97,33917.0,78.4972,78.5277,78.421,78.4896,33917.0
2015-11-10 13:50:00,102.98,103.3,102.96,103.28,54709.0,78.4972,78.7411,78.482,78.7259,54709.0
2015-11-10 13:55:00,103.28,103.29,103.13,103.16,35591.0,78.7259,78.7335,78.6115,78.6344,35591.0
2015-11-10 14:00:00,103.13,103.19,103.09,103.13,16209.0,78.6115,78.6573,78.5811,78.6115,16209.0
2015-11-10 14:05:00,103.12,103.24,103.09,103.1,20914.0,78.6039,78.6954,78.5811,78.5887,20914.0
2015-11-10 14:10:00,103.1,103.15,103.05,103.1,12091.0,78.5887,78.6268,78.5506,78.5887,12091.0
2015-11-10 14:15:00,103.1,103.1,102.93,102.95,28997.0,78.5887,78.5887,78.4591,78.4743,28997.0
2015-11-10 14:20:00,102.95,103.07,102.92,102.93,38345.0,78.4743,78.5658,78.4515,78.4591,38345.0
2015-11-10 14:25:00,102.94,103.02,102.89,103.0,29213.0,78.4667,78.5277,78.4286,78.5125,29213.0
2015-11-10 14:30:00,103.01,103.25,102.99,103.25,18444.0,78.5201,78.703,78.5048,78.703,18444.0
2015-11-10 14:35:00,103.25,103.48,103.23,103.46,28732.0,78.703,78.8783,78.6878,78.8631,28732.0
2015-11-10 14:40:00,103.47,103.86,103.47,103.81,51464.0,78.8707,79.168,78.8707,79.1299,51464.0
2015-11-10 14:45:00,103.82,103.89,103.73,103.79,31239.0,79.1375,79.1909,79.0689,79.1146,31239.0
2015-11-10 14:50:00,103.79,103.81,103.66,103.71,24631.0,79.1146,79.1299,79.0155,79.0537,24631.0
2015-11-10 14:55:00,103.72,103.74,103.6,103.67,20116.0,79.0613,79.0765,78.9698,79.0232,20116.0
2015-11-10 15:00:00,103.67,103.81,103.67,103.71,45172.0,79.0232,79.1299,79.0232,79.0537,45172.0
2015-11-10 15:05:00,103.75,103.91,103.71,103.91,20733.0,79.0841,79.2061,79.0537,79.2061,20733.0
2015-11-10 15:10:00,103.9,104.02,103.88,103.99,32775.0,79.1985,79.29,79.1832,79.2671,32775.0
2015-11-10 15:15:00,104.03,104.03,103.86,103.86,23319.0,79.2976,79.2976,79.168,79.168,23319.0
2015-11-10 15:20:00,103.88,103.9,103.76,103.76,30781.0,79.1832,79.1985,79.0918,79.0918,30781.0
2015-11-10 15:25:00,103.74,103.8,103.65,103.66,34167.0,79.0765,79.1223,79.0079,79.0155,34167.0
2015-11-10 15:30:00,103.64,103.86,103.62,103.71,32368.0,79.0003,79.168,78.9851,79.0537,32368.0
2015-11-10 15:35:00,103.71,103.78,103.67,103.68,34947.0,79.0537,79.107,79.0232,79.0308,34947.0
2015-11-10 15:40:00,103.67,103.79,103.67,103.7,37562.0,79.0232,79.1146,79.0232,79.046,37562.0
2015-11-10 15:45:00,103.7,103.71,103.54,103.57,124856.0,79.046,79.0537,78.9241,78.9469,124856.0
2015-11-10 15:50:00,103.57,103.61,103.49,103.52,87974.0,78.9469,78.9774,78.886,78.9088,87974.0
2015-11-10 15:55:00,103.51,103.72,103.5,103.68,65185.0,78.9012,79.0613,78.8936,79.0308,65185.0
2015-11-11 09:30:00,103.52,103.91,102.49,102.49,81668.0,78.9088,79.2061,78.1237,78.1237,81668.0
2015-11-11 09:35:00,102.5,102.56,101.03,101.6,155841.0,78.1313,78.1771,77.0108,77.4453,155841.0
2015-11-11 09:40:00,101.59,101.97,101.57,101.66,68042.0,77.4377,77.7273,77.4224,77.491,68042.0
2015-11-11 09:45:00,101.68,102.1,101.64,101.96,43724.0,77.5063,77.8264,77.4758,77.7197,43724.0
2015-11-11 09:50:00,101.91,102.3,101.89,102.14,20269.0,77.6816,77.9789,77.6663,77.8569,20269.0
2015-11-11 09:55:00,102.09,102.09,101.68,101.77,22058.0,77.8188,77.8188,77.5063,77.5749,22058.0
2015-11-11 10:00:00,101.75,101.78,101.2,101.23,47649.0,77.5596,77.5825,77.1404,77.1633,47649.0
2015-11-11 10:05:00,101.26,101.34,101.05,101.07,39295.0,77.1861,77.2471,77.0261,77.0413,39295.0
2015-11-11 10:10:00,101.1,101.53,101.01,101.51,76426.0,77.0642,77.3919,76.9956,77.3767,76426.0
2015-11-11 10:15:00,101.49,101.76,101.39,101.64,19051.0,77.3614,77.5673,77.2852,77.4758,19051.0
2015-11-11 10:20:00,101.64,101.64,101.48,101.53,24771.0,77.4758,77.4758,77.3538,77.3919,24771.0
2015-11-11 10:25:00,101.51,101.57,101.36,101.52,33178.0,77.3767,77.4224,77.2624,77.3843,33178.0
2015-11-11 10:30:00,101.55,101.59,101.34,101.44,28623.0,77.4072,77.4377,77.2471,77.3233,28623.0
2015-11-11 10:35:00,101.45,101.47,101.12,101.24,22723.0,77.331,77.3462,77.0794,77.1709,22723.0
2015-11-11 10:40:00,101.27,101.27,101.03,101.05,21741.0,77.1937,77.1937,77.0108,77.0261,21741.0
2015-11-11 10:45:00,101.02,101.03,100.84,101.0,54478.0,77.0032,77.0108,76.866,76.9879,54478.0
2015-11-11 10:50:00,101.0,101.1,100.78,101.1,18614.0,76.9879,77.0642,76.8202,77.0642,18614.0
2015-11-11 10:55:00,101.12,101.22,101.11,101.16,21558.0,77.0794,77.1556,77.0718,77.1099,21558.0
2015-11-11 11:00:00,101.15,101.23,101.07,101.23,16871.0,77.1023,77.1633,77.0413,77.1633,16871.0
2015-11-11 11:05:00,101.2,101.22,100.97,100.98,52470.0,77.1404,77.1556,76.9651,76.9727,52470.0
2015-11-11 11:10:00,100.98,101.04,100.9,101.03,37378.0,76.9727,77.0184,76.9117,77.0108,37378.0
2015-11-11 11:15:00,101.02,101.03,100.9,100.96,24565.0,77.0032,77.0108,76.9117,76.9574,24565.0
2015-11-11 11:20:00,100.96,101.06,100.84,100.84,30087.0,76.9574,77.0337,76.866,76.866,30087.0
2015-11-11 11:25:00,100.83,100.84,100.68,100.71,19976.0,76.8584,76.866,76.744,76.7669,19976.0
2015-11-11 11:30:00,100.72,100.85,100.65,100.66,19813.0,76.7745,76.8736,76.7211,76.7288,19813.0
2015-11-11 11:35:00,100.66,100.7,100.61,100.66,25006.0,76.7288,76.7593,76.6907,76.7288,25006.0
2015-11-11 11:40:00,100.69,100.82,100.6,100.82,26633.0,76.7516,76.8507,76.683,76.8507,26633.0
2015-11-11 11:45:00,100.81,101.01,100.79,101.01,29300.0,76.8431,76.9956,76.8279,76.9956,29300.0
2015-11-11 11:50:00,100.97,101.05,100.91,101.04,34560.0,76.9651,77.0261,76.9193,77.0184,34560.0
2015-11-11 11:55:00,101.04,101.1,100.94,100.94,18985.0,77.0184,77.0642,76.9422,76.9422,18985.0
2015-11-11 12:00:00,100.94,101.04,100.9,100.94,19495.0,76.9422,77.0184,76.9117,76.9422,19495.0
2015-11-11 12:05:00,100.94,101.05,100.91,101.0,17702.0,76.9422,77.0261,76.9193,76.9879,17702.0
2015-11-11 12:10:00,101.0,101.02,100.95,100.98,15175.0,76.9879,77.0032,76.9498,76.9727,15175.0
2015-11-11 12:15:00,101.0,101.04,100.97,101.02,17235.0,76.9879,77.0184,76.9651,77.0032,17235.0
2015-11-11 12:20:00,101.02,101.1,100.97,101.04,30610.0,77.0032,77.0642,76.9651,77.0184,30610.0
2015-11-11 12:25:00,101.06,101.46,101.05,101.26,39945.0,77.0337,77.3386,77.0261,77.1861,39945.0
2015-11-11 12:30:00,101.27,101.31,101.08,101.1,24606.0,77.1937,77.2242,77.0489,77.0642,24606.0
2015-11-11 12:35:00,101.1,101.27,101.09,101.23,18848.0,77.0642,77.1937,77.0565,77.1633,18848.0
2015-11-11 12:40:00,101.2,101.22,101.08,101.08,14508.0,77.1404,77.1556,77.0489,77.0489,14508.0
2015-11-11 12:45:00,101.09,101.19,101.07,101.19,17922.0,77.0565,77.1328,77.0413,77.1328,17922.0
2015-11-11 12:50:00,101.18,101.18,100.99,101.03,17950.0,77.1251,77.1251,76.9803,77.0108,17950.0
2015-11-11 12:55:00,101.02,101.03,100.87,100.93,33147.0,77.0032,77.0108,76.8888,76.9346,33147.0
2015-11-11 13:00:00,100.94,100.97,100.82,100.84,19674.0,76.9422,76.9651,76.8507,76.866,19674.0
2015-11-11 13:05:00,100.82,100.83,100.38,100.45,43087.0,76.8507,76.8584,76.5153,76.5687,43087.0
2015-11-11 13:10:00,100.45,100.45,100.29,100.31,28934.0,76.5687,76.5687,76.4467,76.462,28934.0
2015-11-11 13:15:00,100.29,100.32,100.16,100.17,36948.0,76.4467,76.4696,76.3476,76.3553,36948.0
2015-11-11 13:20:00,100.16,100.27,100.1,100.12,29911.0,76.3476,76.4315,76.3019,76.3172,29911.0
2015-11-11 13:25:00,100.11,100.3,99.87,100.29,81196.0,76.3095,76.4544,76.1266,76.4467,81196.0
2015-11-11 13:30:00,100.29,100.29,100.12,100.12,25656.0,76.4467,76.4467,76.3172,76.3172,25656.0
2015-11-11 13:35:00,100.12,100.23,100.04,100.22,31795.0,76.3172,76.401,76.2562,76.3934,31795.0
2015-11-11 13:40:00,100.24,100.45,100.23,100.41,24579.0,76.4086,76.5687,76.401,76.5382,24579.0
2015-11-11 13:45:00,100.41,100.42,100.27,100.28,22983.0,76.5382,76.5458,76.4315,76.4391,22983.0
2015-11-11 13:50:00,100.28,100.35,100.2,100.22,27102.0,76.4391,76.4925,76.3781,76.3934,27102.0
2015-11-11 13:55:00,100.23,100.23,100.01,100.01,25331.0,76.401,76.401,76.2333,76.2333,25331.0
2015-11-11 14:00:00,100.01,100.13,100.01,100.13,23046.0,76.2333,76.3248,76.2333,76.3248,23046.0
2015-11-11 14:05:00,100.12,100.16,100.01,100.14,24499.0,76.3172,76.3476,76.2333,76.3324,24499.0
2015-11-11 14:10:00,100.15,100.28,100.06,100.12,28045.0,76.34,76.4391,76.2714,76.3172,28045.0
2015-11-11 14:15:00,100.11,100.11,99.98,100.03,34425.0,76.3095,76.3095,76.2104,76.2485,34425.0
2015-11-11 14:20:00,100.03,100.03,99.91,99.94,25592.0,76.2485,76.2485,76.1571,76.1799,25592.0
2015-11-11 14:25:00,99.95,100.05,99.91,99.98,57737.0,76.1876,76.2638,76.1571,76.2104,57737.0
2015-11-11 14:30:00,100.0,100.25,100.0,100.21,21089.0,76.2257,76.4162,76.2257,76.3858,21089.0
2015-11-11 14:35:00,100.19,100.2,100.09,100.15,30338.0,76.3705,76.3781,76.2943,76.34,30338.0
2015-11-11 14:40:00,100.15,100.21,100.09,100.14,24407.0,76.34,76.3858,76.2943,76.3324,24407.0
2015-11-11 14:45:00,100.15,100.23,100.13,100.14,16373.0,76.34,76.401,76.3248,76.3324,16373.0
2015-11-11 14:50:00,100.15,100.17,100.05,100.09,22030.0,76.34,76.3553,76.2638,76.2943,22030.0
2015-11-11 14:55:00,100.1,100.17,99.96,99.96,21089.0,76.3019,76.3553,76.1952,76.1952,21089.0
2015-11-11 15:00:00,99.97,100.14,99.96,100.05,27058.0,76.2028,76.3324,76.1952,76.2638,27058.0
2015-11-11 15:05:00,100.06,100.17,100.05,100.13,24680.0,76.2714,76.3553,76.2638,76.3248,24680.0
2015-11-11 15:10:00,100.14,100.31,100.13,100.28,30809.0,76.3324,76.462,76.3248,76.4391,30809.0
2015-11-11 15:15:00,100.29,100.31,100.15,100.18,40962.0,76.4467,76.462,76.34,76.3629,40962.0
2015-11-11 15:20:00,100.17,100.29,100.15,100.23,27631.0,76.3553,76.4467,76.34,76.401,27631.0
2015-11-11 15:25:00,100.23,100.32,100.22,100.31,30405.0,76.401,76.4696,76.3934,76.462,30405.0
2015-11-11 15:30:00,100.31,100.37,100.21,100.21,55400.0,76.462,76.5077,76.3858,76.3858,55400.0
2015-11-11 15:35:00,100.21,100.32,100.19,100.3,49133.0,76.3858,76.4696,76.3705,76.4544,49133.0
2015-11-11 15:40:00,100.31,100.52,100.31,100.34,76808.0,76.462,76.6221,76.462,76.4848,76808.0
2015-11-11 15:45:00,100.35,100.43,100.05,100.06,87065.0,76.4925,76.5535,76.2638,76.2714,87065.0
2015-11-11 15:50:00,100.06,100.28,100.06,100.14,112825.0,76.2714,76.4391,76.2714,76.3324,112825.0
2015-11-11 15:55:00,100.16,100.37,100.06,100.18,333323.0,76.3476,76.5077,76.2714,76.3629,333323.0
2015-11-12 09:30:00,99.66,99.66,97.88,98.64,96371.0,75.9665,75.9665,74.6097,75.189,96371.0
2015-11-12 09:35:00,98.64,99.45,98.63,99.21,39494.0,75.189,75.8064,75.1814,75.6235,39494.0
2015-11-12 09:40:00,99.21,99.25,98.72,99.14,36640.0,75.6235,75.654,75.25,75.5701,36640.0
2015-11-12 09:45:00,99.23,99.66,99.03,99.61,27931.0,75.6387,75.9665,75.4863,75.9284,27931.0
2015-11-12 09:50:00,99.61,99.66,99.23,99.53,23676.0,75.9284,75.9665,75.6387,75.8674,23676.0
2015-11-12 09:55:00,99.48,99.64,99.21,99.62,18368.0,75.8293,75.9513,75.6235,75.936,18368.0
2015-11-12 10:00:00,99.59,99.76,99.4,99.64,27651.0,75.9132,76.0427,75.7683,75.9513,27651.0
2015-11-12 10:05:00,99.56,99.6,99.31,99.36,20866.0,75.8903,75.9208,75.6997,75.7378,20866.0
2015-11-12 10:10:00,99.37,99.52,99.35,99.46,25702.0,75.7455,75.8598,75.7302,75.8141,25702.0
2015-11-12 10:15:00,99.52,99.85,99.48,99.81,27011.0,75.8598,76.1113,75.8293,76.0809,27011.0
2015-11-12 10:20:00,99.8,99.81,99.56,99.61,24449.0,76.0732,76.0809,75.8903,75.9284,24449.0
2015-11-12 10:25:00,99.63,99.78,99.61,99.63,21991.0,75.9436,76.058,75.9284,75.9436,21991.0
2015-11-12 10:30:00,99.63,99.7,99.45,99.64,27383.0,75.9436,75.997,75.8064,75.9513,27383.0
2015-11-12 10:35:00,99.6,99.6,99.37,99.55,47672.0,75.9208,75.9208,75.7455,75.8827,47672.0
2015-11-12 10:40:00,99.5,99.51,99.35,99.38,20225.0,75.8446,75.8522,75.7302,75.7531,20225.0
2015-11-12 10:45:00,99.39,99.44,99.3,99.3,28744.0,75.7607,75.7988,75.6921,75.6921,28744.0
2015-11-12 10:50:00,99.33,99.43,99.29,99.41,24092.0,75.715,75.7912,75.6845,75.7759,24092.0
2015-11-12 10:55:00,99.41,99.9,99.4,99.89,28611.0,75.7759,76.1495,75.7683,76.1418,28611.0
2015-11-12 11:00:00,99.92,99.99,99.7,99.86,29024.0,76.1647,76.2181,75.997,76.119,29024.0
2015-11-12 11:05:00,99.88,100.2,99.74,100.18,99562.0,76.1342,76.3781,76.0275,76.3629,99562.0
2015-11-12 11:10:00,100.17,100.2,99.86,99.88,28279.0,76.3553,76.3781,76.119,76.1342,28279.0
2015-11-12 11:15:00,99.91,99.92,99.63,99.65,11442.0,76.1571,76.1647,75.9436,75.9589,11442.0
2015-11-12 11:20:00,99.66,99.66,99.48,99.52,9940.0,75.9665,75.9665,75.8293,75.8598,9940.0
2015-11-12 11:25:00,99.52,99.58,99.45,99.58,70523.0,75.8598,75.9055,75.8064,75.9055,70523.0
2015-11-12 11:30:00,99.55,99.56,99.39,99.41,26508.0,75.8827,75.8903,75.7607,75.7759,26508.0
2015-11-12 11:35:00,99.41,99.44,99.34,99.4,21124.0,75.7759,75.7988,75.7226,75.7683,21124.0
2015-11-12 11:40:00,99.4,99.5,99.33,99.34,17344.0,75.7683,75.8446,75.715,75.7226,17344.0
2015-11-12 11:45:00,99.33,99.43,99.28,99.4,28176.0,75.715,75.7912,75.6769,75.7683,28176.0
2015-11-12 11:50:00,99.42,99.45,99.31,99.34,17460.0,75.7836,75.8064,75.6997,75.7226,17460.0
2015-11-12 11:55:00,99.35,99.49,99.32,99.45,18466.0,75.7302,75.8369,75.7073,75.8064,18466.0
2015-11-12 12:00:00,99.44,99.48,99.3,99.31,15564.0,75.7988,75.8293,75.6921,75.6997,15564.0
2015-11-12 12:05:00,99.29,99.29,99.21,99.23,26323.0,75.6845,75.6845,75.6235,75.6387,26323.0
2015-11-12 12:10:00,99.23,99.25,99.05,99.07,19969.0,75.6387,75.654,75.5015,75.5168,19969.0
2015-11-12 12:15:00,99.06,99.08,98.94,99.04,16128.0,75.5092,75.5244,75.4177,75.4939,16128.0
2015-11-12 12:20:00,99.08,99.1,98.8,98.81,13243.0,75.5244,75.5397,75.311,75.3186,13243.0
2015-11-12 12:25:00,98.8,98.91,98.77,98.9,13255.0,75.311,75.3948,75.2881,75.3872,13255.0
2015-11-12 12:30:00,98.89,99.01,98.86,99.01,11636.0,75.3796,75.471,75.3567,75.471,11636.0
2015-11-12 12:35:00,99.0,99.0,98.83,98.89,15121.0,75.4634,75.4634,75.3338,75.3796,15121.0
2015-11-12 12:40:00,98.85,98.96,98.85,98.93,12186.0,75.3491,75.4329,75.3491,75.4101,12186.0
2015-11-12 12:45:00,98.93,99.08,98.89,99.08,12271.0,75.4101,75.5244,75.3796,75.5244,12271.0
2015-11-12 12:50:00,99.09,99.17,99.05,99.12,9164.0,75.532,75.593,75.5015,75.5549,9164.0
2015-11-12 12:55:00,99.14,99.16,99.08,99.12,13613.0,75.5701,75.5854,75.5244,75.5549,13613.0
2015-11-12 13:00:00,99.15,99.27,99.14,99.2,11987.0,75.5778,75.6692,75.5701,75.6159,11987.0
2015-11-12 13:05:00,99.18,99.18,98.92,98.92,22340.0,75.6006,75.6006,75.4024,75.4024,22340.0
2015-11-12 13:10:00,98.94,98.98,98.89,98.94,16830.0,75.4177,75.4482,75.3796,75.4177,16830.0
2015-11-12 13:15:00,98.94,98.99,98.9,98.95,16880.0,75.4177,75.4558,75.3872,75.4253,16880.0
2015-11-12 13:20:00,98.95,98.98,98.8,98.86,13613.0,75.4253,75.4482,75.311,75.3567,13613.0
2015-11-12 13:25:00,98.86,98.87,98.72,98.82,17482.0,75.3567,75.3643,75.25,75.3262,17482.0
2015-11-12 13:30:00,98.82,98.88,98.75,98.77,15227.0,75.3262,75.372,75.2729,75.2881,15227.0
2015-11-12 13:35:00,98.78,98.93,98.77,98.93,12390.0,75.2957,75.4101,75.2881,75.4101,12390.0
2015-11-12 13:40:00,98.91,98.92,98.77,98.78,7472.0,75.3948,75.4024,75.2881,75.2957,7472.0
2015-11-12 13:45:00,98.78,98.81,98.67,98.81,17697.0,75.2957,75.3186,75.2119,75.3186,17697.0
2015-11-12 13:50:00,98.82,98.83,98.68,98.78,16413.0,75.3262,75.3338,75.2195,75.2957,16413.0
2015-11-12 13:55:00,98.76,98.78,98.65,98.67,11419.0,75.2805,75.2957,75.1966,75.2119,11419.0
2015-11-12 14:00:00,98.67,98.68,98.51,98.55,28343.0,75.2119,75.2195,75.0899,75.1204,28343.0
2015-11-12 14:05:00,98.59,98.59,98.52,98.58,13176.0,75.1509,75.1509,75.0975,75.1433,13176.0
2015-11-12 14:10:00,98.56,98.57,98.41,98.48,14940.0,75.128,75.1357,75.0137,75.0671,14940.0
2015-11-12 14:15:00,98.48,98.49,98.26,98.28,18585.0,75.0671,75.0747,74.8994,74.9146,18585.0
2015-11-12 14:20:00,98.28,98.29,98.06,98.06,30096.0,74.9146,74.9222,74.7469,74.7469,30096.0
2015-11-12 14:25:00,98.06,98.34,97.97,98.34,41473.0,74.7469,74.9603,74.6783,74.9603,41473.0
2015-11-12 14:30:00,98.35,98.35,98.23,98.28,16832.0,74.968,74.968,74.8765,74.9146,16832.0
2015-11-12 14:35:00,98.28,98.28,98.03,98.05,21996.0,74.9146,74.9146,74.724,74.7393,21996.0
2015-11-12 14:40:00,98.08,98.15,98.05,98.09,18918.0,74.7621,74.8155,74.7393,74.7698,18918.0
2015-11-12 14:45:00,98.08,98.12,98.01,98.1,21808.0,74.7621,74.7926,74.7088,74.7774,21808.0
2015-11-12 14:50:00,98.13,98.13,97.93,98.0,33967.0,74.8003,74.8003,74.6478,74.7012,33967.0
2015-11-12 14:55:00,97.98,98.09,97.93,98.08,35278.0,74.6859,74.7698,74.6478,74.7621,35278.0
2015-11-12 15:00:00,98.08,98.14,98.0,98.03,20253.0,74.7621,74.8079,74.7012,74.724,20253.0
2015-11-12 15:05:00,98.03,98.09,97.98,98.08,34505.0,74.724,74.7698,74.6859,74.7621,34505.0
2015-11-12 15:10:00,98.08,98.11,97.99,98.11,26469.0,74.7621,74.785,74.6935,74.785,26469.0
2015-11-12 15:15:00,98.11,98.19,98.06,98.19,24760.0,74.785,74.846,74.7469,74.846,24760.0
2015-11-12 15:20:00,98.2,98.2,98.06,98.13,37904.0,74.8536,74.8536,74.7469,74.8003,37904.0
2015-11-12 15:25:00,98.11,98.14,98.01,98.04,25288.0,74.785,74.8079,74.7088,74.7317,25288.0
2015-11-12 15:30:00,98.04,98.07,97.81,97.81,40733.0,74.7317,74.7545,74.5563,74.5563,40733.0
2015-11-12 15:35:00,97.81,97.91,97.79,97.85,43615.0,74.5563,74.6326,74.5411,74.5868,43615.0
2015-11-12 15:40:00,97.85,97.94,97.78,97.88,60850.0,74.5868,74.6554,74.5335,74.6097,60850.0
2015-11-12 15:45:00,97.9,97.98,97.84,97.84,51397.0,74.6249,74.6859,74.5792,74.5792,51397.0
2015-11-12 15:50:00,97.84,97.84,97.77,97.79,75323.0,74.5792,74.5792,74.5258,74.5411,75323.0
2015-11-12 15:55:00,97.8,97.88,97.79,97.81,102843.0,74.5487,74.6097,74.5411,74.5563,102843.0
2015-11-13 09:30:00,97.68,98.12,97.41,98.11,52940.0,74.4572,74.7926,74.2514,74.785,52940.0
2015-11-13 09:35:00,98.15,98.76,98.15,98.58,42152.0,74.8155,75.2805,74.8155,75.1433,42152.0
2015-11-13 09:40:00,98.57,98.88,98.41,98.46,22754.0,75.1357,75.372,75.0137,75.0518,22754.0
2015-11-13 09:45:00,98.41,98.57,98.21,98.57,21281.0,75.0137,75.1357,74.8612,75.1357,21281.0
2015-11-13 09:50:00,98.51,98.64,98.23,98.51,18672.0,75.0899,75.189,74.8765,75.0899,18672.0
2015-11-13 09:55:00,98.48,98.64,98.19,98.29,16088.0,75.0671,75.189,74.846,74.9222,16088.0
2015-11-13 10:00:00,98.29,98.53,98.2,98.31,19874.0,74.9222,75.1052,74.8536,74.9375,19874.0
2015-11-13 10:05:00,98.33,98.35,97.92,98.13,20385.0,74.9527,74.968,74.6402,74.8003,20385.0
2015-11-13 10:10:00,98.16,98.16,97.84,97.84,11879.0,74.8231,74.8231,74.5792,74.5792,11879.0
2015-11-13 10:15:00,97.83,98.09,97.79,97.92,17099.0,74.5716,74.7698,74.5411,74.6402,17099.0
2015-11-13 10:20:00,97.94,98.19,97.94,98.17,17147.0,74.6554,74.846,74.6554,74.8308,17147.0
2015-11-13 10:25:00,98.13,98.29,98.01,98.02,16334.0,74.8003,74.9222,74.7088,74.7164,16334.0
2015-11-13 10:30:00,98.04,98.27,97.9,98.19,18733.0,74.7317,74.907,74.6249,74.846,18733.0
2015-11-13 10:35:00,98.19,98.41,98.12,98.33,12389.0,74.846,75.0137,74.7926,74.9527,12389.0
2015-11-13 10:40:00,98.37,98.55,98.36,98.42,14125.0,74.9832,75.1204,74.9756,75.0213,14125.0
2015-11-13 10:45:00,98.4,98.45,98.22,98.39,12211.0,75.0061,75.0442,74.8689,74.9984,12211.0
2015-11-13 10:50:00,98.36,98.53,98.23,98.44,18838.0,74.9756,75.1052,74.8765,75.0366,18838.0
2015-11-13 10:55:00,98.43,98.54,98.41,98.5,24011.0,75.0289,75.1128,75.0137,75.0823,24011.0
2015-11-13 11:00:00,98.44,98.5,98.36,98.48,13104.0,75.0366,75.0823,74.9756,75.0671,13104.0
2015-11-13 11:05:00,98.49,98.52,98.41,98.43,7921.0,75.0747,75.0975,75.0137,75.0289,7921.0
2015-11-13 11:10:00,98.46,98.49,98.3,98.3,11065.0,75.0518,75.0747,74.9298,74.9298,11065.0
2015-11-13 11:15:00,98.3,98.3,98.04,98.21,8334.0,74.9298,74.9298,74.7317,74.8612,8334.0
2015-11-13 11:20:00,98.24,98.37,98.21,98.23,9148.0,74.8841,74.9832,74.8612,74.8765,9148.0
2015-11-13 11:25:00,98.26,98.49,98.23,98.39,13782.0,74.8994,75.0747,74.8765,74.9984,13782.0
2015-11-13 11:30:00,98.39,98.65,98.35,98.59,27311.0,74.9984,75.1966,74.968,75.1509,27311.0
2015-11-13 11:35:00,98.59,98.59,98.25,98.25,9484.0,75.1509,75.1509,74.8917,74.8917,9484.0
2015-11-13 11:40:00,98.24,98.45,98.2,98.39,10176.0,74.8841,75.0442,74.8536,74.9984,10176.0
2015-11-13 11:45:00,98.43,98.64,98.39,98.56,11719.0,75.0289,75.189,74.9984,75.128,11719.0
2015-11-13 11:50:00,98.6,98.76,98.51,98.69,17785.0,75.1585,75.2805,75.0899,75.2271,17785.0
2015-11-13 11:55:00,98.69,98.96,98.66,98.96,19606.0,75.2271,75.4329,75.2043,75.4329,19606.0
2015-11-13 12:00:00,98.98,99.17,98.89,99.17,20561.0,75.4482,75.593,75.3796,75.593,20561.0
2015-11-13 12:05:00,99.19,99.25,98.99,99.11,18955.0,75.6083,75.654,75.4558,75.5473,18955.0
2015-11-13 12:10:00,99.1,99.46,99.1,99.44,12884.0,75.5397,75.8141,75.5397,75.7988,12884.0
2015-11-13 12:15:00,99.43,99.54,99.38,99.49,14644.0,75.7912,75.875,75.7531,75.8369,14644.0
2015-11-13 12:20:00,99.49,99.53,99.24,99.25,13692.0,75.8369,75.8674,75.6464,75.654,13692.0
2015-11-13 12:25:00,99.28,99.28,99.13,99.17,10062.0,75.6769,75.6769,75.5625,75.593,10062.0
2015-11-13 12:30:00,99.2,99.29,99.14,99.25,9538.0,75.6159,75.6845,75.5701,75.654,9538.0
2015-11-13 12:35:00,99.27,99.27,99.03,99.03,4788.0,75.6692,75.6692,75.4863,75.4863,4788.0
2015-11-13 12:40:00,99.06,99.06,98.95,99.02,8430.0,75.5092,75.5092,75.4253,75.4787,8430.0
2015-11-13 12:45:00,99.06,99.1,98.99,99.04,11388.0,75.5092,75.5397,75.4558,75.4939,11388.0
2015-11-13 12:50:00,99.04,99.25,99.03,99.22,10919.0,75.4939,75.654,75.4863,75.6311,10919.0
2015-11-13 12:55:00,99.24,99.26,99.13,99.24,14244.0,75.6464,75.6616,75.5625,75.6464,14244.0
2015-11-13 13:00:00,99.26,99.39,99.24,99.32,16685.0,75.6616,75.7607,75.6464,75.7073,16685.0
2015-11-13 13:05:00,99.3,99.32,98.93,98.96,6373.0,75.6921,75.7073,75.4101,75.4329,6373.0
2015-11-13 13:10:00,98.96,98.99,98.84,98.84,4384.0,75.4329,75.4558,75.3415,75.3415,4384.0
2015-11-13 13:15:00,98.86,98.92,98.78,98.87,11582.0,75.3567,75.4024,75.2957,75.3643,11582.0
2015-11-13 13:20:00,98.87,98.91,98.75,98.79,14257.0,75.3643,75.3948,75.2729,75.3034,14257.0
2015-11-13 13:25:00,98.79,98.9,98.77,98.84,9360.0,75.3034,75.3872,75.2881,75.3415,9360.0
2015-11-13 13:30:00,98.83,98.88,98.75,98.75,7080.0,75.3338,75.372,75.2729,75.2729,7080.0
2015-11-13 13:35:00,98.72,98.75,98.45,98.51,11217.0,75.25,75.2729,75.0442,75.0899,11217.0
2015-11-13 13:40:00,98.49,98.56,98.47,98.48,6878.0,75.0747,75.128,75.0594,75.0671,6878.0
2015-11-13 13:45:00,98.47,98.55,98.3,98.35,10129.0,75.0594,75.1204,74.9298,74.968,10129.0
2015-11-13 13:50:00,98.33,98.69,98.3,98.59,30523.0,74.9527,75.2271,74.9298,75.1509,30523.0
2015-11-13 13:55:00,98.6,98.63,98.48,98.56,11166.0,75.1585,75.1814,75.0671,75.128,11166.0
2015-11-13 14:00:00,98.51,98.7,98.5,98.67,12740.0,75.0899,75.2347,75.0823,75.2119,12740.0
2015-11-13 14:05:00,98.65,98.75,98.58,98.58,15974.0,75.1966,75.2729,75.1433,75.1433,15974.0
2015-11-13 14:10:00,98.56,98.68,98.53,98.62,20026.0,75.128,75.2195,75.1052,75.1738,20026.0
2015-11-13 14:15:00,98.63,98.72,98.59,98.63,36545.0,75.1814,75.25,75.1509,75.1814,36545.0
2015-11-13 14:20:00,98.66,98.77,98.66,98.77,22058.0,75.2043,75.2881,75.2043,75.2881,22058.0
2015-11-13 14:25:00,98.77,98.79,98.62,98.66,16352.0,75.2881,75.3034,75.1738,75.2043,16352.0
2015-11-13 14:30:00,98.66,98.72,98.6,98.63,20678.0,75.2043,75.25,75.1585,75.1814,20678.0
2015-11-13 14:35:00,98.66,98.71,98.63,98.64,10526.0,75.2043,75.2424,75.1814,75.189,10526.0
2015-11-13 14:40:00,98.7,98.73,98.61,98.7,12179.0,75.2347,75.2576,75.1661,75.2347,12179.0
2015-11-13 14:45:00,98.68,98.7,98.37,98.43,12130.0,75.2195,75.2347,74.9832,75.0289,12130.0
2015-11-13 14:50:00,98.47,98.54,98.35,98.43,30837.0,75.0594,75.1128,74.968,75.0289,30837.0
2015-11-13 14:55:00,98.43,98.55,98.43,98.47,7600.0,75.0289,75.1204,75.0289,75.0594,7600.0
2015-11-13 15:00:00,98.51,98.69,98.51,98.64,45774.0,75.0899,75.2271,75.0899,75.189,45774.0
2015-11-13 15:05:00,98.63,98.65,98.53,98.61,13376.0,75.1814,75.1966,75.1052,75.1661,13376.0
2015-11-13 15:10:00,98.61,98.62,98.54,98.6,32215.0,75.1661,75.1738,75.1128,75.1585,32215.0
2015-11-13 15:15:00,98.6,98.63,98.49,98.52,13786.0,75.1585,75.1814,75.0747,75.0975,13786.0
2015-11-13 15:20:00,98.52,98.53,98.3,98.35,42780.0,75.0975,75.1052,74.9298,74.968,42780.0
2015-11-13 15:25:00,98.36,98.54,98.32,98.53,33497.0,74.9756,75.1128,74.9451,75.1052,33497.0
2015-11-13 15:30:00,98.51,98.76,98.48,98.65,47491.0,75.0899,75.2805,75.0671,75.1966,47491.0
2015-11-13 15:35:00,98.65,98.72,98.62,98.67,70448.0,75.1966,75.25,75.1738,75.2119,70448.0
2015-11-13 15:40:00,98.66,98.78,98.51,98.7,39632.0,75.2043,75.2957,75.0899,75.2347,39632.0
2015-11-13 15:45:00,98.66,98.81,98.61,98.74,37935.0,75.2043,75.3186,75.1661,75.2652,37935.0
2015-11-13 15:50:00,98.72,98.74,98.6,98.67,43696.0,75.25,75.2652,75.1585,75.2119,43696.0
2015-11-13 15:55:00,98.66,98.76,98.63,98.65,81741.0,75.2043,75.2805,75.1814,75.1966,81741.0
2015-11-16 09:30:00,98.62,99.03,98.17,98.95,46901.0,75.1738,75.4863,74.8308,75.4253,46901.0
2015-11-16 09:35:00,98.96,99.85,98.95,99.85,12020.0,75.4329,76.1113,75.4253,76.1113,12020.0
2015-11-16 09:40:00,99.91,100.28,99.78,100.0,19011.0,76.1571,76.4391,76.058,76.2257,19011.0
2015-11-16 09:45:00,100.0,100.13,99.67,99.9,14458.0,76.2257,76.3248,75.9741,76.1495,14458.0
2015-11-16 09:50:00,99.99,100.03,99.6,99.82,11922.0,76.2181,76.2485,75.9208,76.0885,11922.0
2015-11-16 09:55:00,99.82,100.25,99.75,99.83,23499.0,76.0885,76.4162,76.0351,76.0961,23499.0
2015-11-16 10:00:00,99.81,99.83,99.16,99.16,11971.0,76.0809,76.0961,75.5854,75.5854,11971.0
2015-11-16 10:05:00,99.18,99.18,98.74,98.78,17775.0,75.6006,75.6006,75.2652,75.2957,17775.0
2015-11-16 10:10:00,98.83,99.07,98.83,99.0,36589.0,75.3338,75.5168,75.3338,75.4634,36589.0
2015-11-16 10:15:00,99.0,99.11,98.91,98.93,20007.0,75.4634,75.5473,75.3948,75.4101,20007.0
2015-11-16 10:20:00,98.88,99.25,98.75,99.13,20591.0,75.372,75.654,75.2729,75.5625,20591.0
2015-11-16 10:25:00,99.2,99.23,99.07,99.16,7001.0,75.6159,75.6387,75.5168,75.5854,7001.0
2015-11-16 10:30:00,99.14,99.14,98.87,98.87,14587.0,75.5701,75.5701,75.3643,75.3643,14587.0
2015-11-16 10:35:00,98.87,98.93,98.71,98.84,8202.0,75.3643,75.4101,75.2424,75.3415,8202.0
2015-11-16 10:40:00,98.92,98.95,98.77,98.9,3671.0,75.4024,75.4253,75.2881,75.3872,3671.0
2015-11-16 10:45:00,98.9,99.0,98.83,98.85,6398.0,75.3872,75.4634,75.3338,75.3491,6398.0
2015-11-16 10:50:00,98.84,98.84,98.6,98.67,9481.0,75.3415,75.3415,75.1585,75.2119,9481.0
2015-11-16 10:55:00,98.62,98.78,98.49,98.68,9304.0,75.1738,75.2957,75.0747,75.2195,9304.0
2015-11-16 11:00:00,98.68,98.85,98.6,98.6,20687.0,75.2195,75.3491,75.1585,75.1585,20687.0
2015-11-16 11:05:00,98.62,98.85,98.57,98.66,8136.0,75.1738,75.3491,75.1357,75.2043,8136.0
2015-11-16 11:10:00,98.65,98.89,98.51,98.53,14715.0,75.1966,75.3796,75.0899,75.1052,14715.0
2015-11-16 11:15:00,98.58,98.61,98.46,98.56,11394.0,75.1433,75.1661,75.0518,75.128,11394.0
2015-11-16 11:20:00,98.54,98.75,98.54,98.64,19737.0,75.1128,75.2729,75.1128,75.189,19737.0
2015-11-16 11:25:00,98.65,98.65,98.3,98.39,16168.0,75.1966,75.1966,74.9298,74.9984,16168.0
2015-11-16 11:30:00,98.44,98.67,98.41,98.53,4802.0,75.0366,75.2119,75.0137,75.1052,4802.0
2015-11-16 11:35:00,98.5,98.65,98.5,98.62,5287.0,75.0823,75.1966,75.0823,75.1738,5287.0
2015-11-16 11:40:00,98.7,98.79,98.65,98.65,17632.0,75.2347,75.3034,75.1966,75.1966,17632.0
2015-11-16 11:45:00,98.65,98.97,98.65,98.81,11575.0,75.1966,75.4406,75.1966,75.3186,11575.0
2015-11-16 11:50:00,98.86,98.91,98.78,98.83,6421.0,75.3567,75.3948,75.2957,75.3338,6421.0
2015-11-16 11:55:00,98.84,98.91,98.7,98.8,15019.0,75.3415,75.3948,75.2347,75.311,15019.0
2015-11-16 12:00:00,98.84,98.86,98.75,98.79,15411.0,75.3415,75.3567,75.2729,75.3034,15411.0
2015-11-16 12:05:00,98.79,98.89,98.73,98.84,8734.0,75.3034,75.3796,75.2576,75.3415,8734.0
2015-11-16 12:10:00,98.82,98.88,98.7,98.7,10439.0,75.3262,75.372,75.2347,75.2347,10439.0
2015-11-16 12:15:00,98.7,98.82,98.7,98.76,14937.0,75.2347,75.3262,75.2347,75.2805,14937.0
2015-11-16 12:20:00,98.75,99.04,98.75,99.0,19595.0,75.2729,75.4939,75.2729,75.4634,19595.0
2015-11-16 12:25:00,98.96,98.98,98.84,98.88,50662.0,75.4329,75.4482,75.3415,75.372,50662.0
2015-11-16 12:30:00,98.88,99.03,98.82,98.96,37357.0,75.372,75.4863,75.3262,75.4329,37357.0
2015-11-16 12:35:00,98.96,98.97,98.84,98.89,5737.0,75.4329,75.4406,75.3415,75.3796,5737.0
2015-11-16 12:40:00,98.89,98.99,98.8,98.88,9929.0,75.3796,75.4558,75.311,75.372,9929.0
2015-11-16 12:45:00,98.88,98.88,98.68,98.76,9195.0,75.372,75.372,75.2195,75.2805,9195.0
2015-11-16 12:50:00,98.79,98.81,98.6,98.62,35124.0,75.3034,75.3186,75.1585,75.1738,35124.0
2015-11-16 12:55:00,98.64,98.65,98.51,98.52,9433.0,75.189,75.1966,75.0899,75.0975,9433.0
2015-11-16 13:00:00,98.54,98.94,98.53,98.77,42171.0,75.1128,75.4177,75.1052,75.2881,42171.0
2015-11-16 13:05:00,98.77,98.84,98.7,98.83,20762.0,75.2881,75.3415,75.2347,75.3338,20762.0
2015-11-16 13:10:00,98.84,98.97,98.84,98.91,21601.0,75.3415,75.4406,75.3415,75.3948,21601.0
2015-11-16 13:15:00,98.91,99.38,98.91,99.32,48184.0,75.3948,75.7531,75.3948,75.7073,48184.0
2015-11-16 13:20:00,99.32,99.5,99.32,99.5,13457.0,75.7073,75.8446,75.7073,75.8446,13457.0
2015-11-16 13:25:00,99.54,99.56,99.32,99.34,20277.0,75.875,75.8903,75.7073,75.7226,20277.0
2015-11-16 13:30:00,99.31,99.63,99.28,99.4,29953.0,75.6997,75.9436,75.6769,75.7683,29953.0
2015-11-16 13:35:00,99.38,99.47,99.32,99.32,6104.0,75.7531,75.8217,75.7073,75.7073,6104.0
2015-11-16 13:40:00,99.37,99.43,99.26,99.31,6281.0,75.7455,75.7912,75.6616,75.6997,6281.0
2015-11-16 13:45:00,99.31,99.41,99.29,99.36,7727.0,75.6997,75.7759,75.6845,75.7378,7727.0
2015-11-16 13:50:00,99.31,99.48,99.29,99.48,43915.0,75.6997,75.8293,75.6845,75.8293,43915.0
2015-11-16 13:55:00,99.44,99.46,99.35,99.41,7748.0,75.7988,75.8141,75.7302,75.7759,7748.0
2015-11-16 14:00:00,99.45,99.64,99.42,99.64,10632.0,75.8064,75.9513,75.7836,75.9513,10632.0
2015-11-16 14:05:00,99.59,99.62,99.53,99.54,10264.0,75.9132,75.936,75.8674,75.875,10264.0
2015-11-16 14:10:00,99.54,99.7,99.53,99.7,9960.0,75.875,75.997,75.8674,75.997,9960.0
2015-11-16 14:15:00,99.68,99.7,99.59,99.61,5901.0,75.9818,75.997,75.9132,75.9284,5901.0
2015-11-16 14:20:00,99.63,99.63,99.53,99.58,11628.0,75.9436,75.9436,75.8674,75.9055,11628.0
2015-11-16 14:25:00,99.57,99.57,99.5,99.56,9972.0,75.8979,75.8979,75.8446,75.8903,9972.0
2015-11-16 14:30:00,99.57,99.71,99.57,99.69,13131.0,75.8979,76.0046,75.8979,75.9894,13131.0
2015-11-16 14:35:00,99.69,99.71,99.55,99.56,10160.0,75.9894,76.0046,75.8827,75.8903,10160.0
2015-11-16 14:40:00,99.56,99.59,99.41,99.45,11575.0,75.8903,75.9132,75.7759,75.8064,11575.0
2015-11-16 14:45:00,99.42,99.48,99.25,99.26,11876.0,75.7836,75.8293,75.654,75.6616,11876.0
2015-11-16 14:50:00,99.29,99.3,99.15,99.17,13973.0,75.6845,75.6921,75.5778,75.593,13973.0
2015-11-16 14:55:00,99.18,99.19,99.06,99.11,8432.0,75.6006,75.6083,75.5092,75.5473,8432.0
2015-11-16 15:00:00,99.1,99.32,99.1,99.29,42285.0,75.5397,75.7073,75.5397,75.6845,42285.0
2015-11-16 15:05:00,99.32,99.43,99.26,99.37,13984.0,75.7073,75.7912,75.6616,75.7455,13984.0
2015-11-16 15:10:00,99.35,99.38,99.23,99.27,13806.0,75.7302,75.7531,75.6387,75.6692,13806.0
2015-11-16 15:15:00,99.24,99.32,99.2,99.24,10663.0,75.6464,75.7073,75.6159,75.6464,10663.0
2015-11-16 15:20:00,99.24,99.46,99.22,99.37,24611.0,75.6464,75.8141,75.6311,75.7455,24611.0
2015-11-16 15:25:00,99.37,99.46,99.26,99.28,13950.0,75.7455,75.8141,75.6616,75.6769,13950.0
2015-11-16 15:30:00,99.26,99.34,99.24,99.26,14168.0,75.6616,75.7226,75.6464,75.6616,14168.0
2015-11-16 15:35:00,99.25,99.44,99.23,99.29,21198.0,75.654,75.7988,75.6387,75.6845,21198.0
2015-11-16 15:40:00,99.28,99.37,99.23,99.35,35137.0,75.6769,75.7455,75.6387,75.7302,35137.0
2015-11-16 15:45:00,99.36,99.42,99.12,99.13,51173.0,75.7378,75.7836,75.5549,75.5625,51173.0
2015-11-16 15:50:00,99.16,99.3,99.14,99.14,73950.0,75.5854,75.6921,75.5701,75.5701,73950.0
2015-11-16 15:55:00,99.15,99.29,99.12,99.14,289074.0,75.5778,75.6845,75.5549,75.5701,289074.0
2015-11-17 09:30:00,99.48,99.72,98.75,99.15,45611.0,75.8293,76.0122,75.2729,75.5778,45611.0
2015-11-17 09:35:00,99.06,99.39,98.63,98.63,29502.0,75.5092,75.7607,75.1814,75.1814,29502.0
2015-11-17 09:40:00,98.62,99.39,98.59,99.35,33649.0,75.1738,75.7607,75.1509,75.7302,33649.0
2015-11-17 09:45:00,99.31,99.32,99.07,99.15,50290.0,75.6997,75.7073,75.5168,75.5778,50290.0
2015-11-17 09:50:00,99.16,99.25,98.76,99.13,33178.0,75.5854,75.654,75.2805,75.5625,33178.0
2015-11-17 09:55:00,99.12,99.3,98.97,99.3,27019.0,75.5549,75.6921,75.4406,75.6921,27019.0
2015-11-17 10:00:00,99.27,99.3,98.79,98.82,51734.0,75.6692,75.6921,75.3034,75.3262,51734.0
2015-11-17 10:05:00,98.82,98.98,98.63,98.96,38308.0,75.3262,75.4482,75.1814,75.4329,38308.0
2015-11-17 10:10:00,98.97,99.28,98.81,98.81,19255.0,75.4406,75.6769,75.3186,75.3186,19255.0
2015-11-17 10:15:00,98.81,99.01,98.7,98.95,31270.0,75.3186,75.471,75.2347,75.4253,31270.0
2015-11-17 10:20:00,98.96,99.11,98.8,99.05,34343.0,75.4329,75.5473,75.311,75.5015,34343.0
2015-11-17 10:25:00,99.08,99.3,99.03,99.28,19823.0,75.5244,75.6921,75.4863,75.6769,19823.0
2015-11-17 10:30:00,99.26,99.35,99.16,99.34,30171.0,75.6616,75.7302,75.5854,75.7226,30171.0
2015-11-17 10:35:00,99.38,99.52,99.33,99.4,11356.0,75.7531,75.8598,75.715,75.7683,11356.0
2015-11-17 10:40:00,99.44,99.49,99.35,99.44,27647.0,75.7988,75.8369,75.7302,75.7988,27647.0
2015-11-17 10:45:00,99.45,99.57,99.41,99.56,64575.0,75.8064,75.8979,75.7759,75.8903,64575.0
2015-11-17 10:50:00,99.57,99.59,99.42,99.5,50875.0,75.8979,75.9132,75.7836,75.8446,50875.0
2015-11-17 10:55:00,99.47,99.61,99.43,99.47,53473.0,75.8217,75.9284,75.7912,75.8217,53473.0
2015-11-17 11:00:00,99.46,99.57,99.42,99.52,39048.0,75.8141,75.8979,75.7836,75.8598,39048.0
2015-11-17 11:05:00,99.53,99.57,99.28,99.42,17565.0,75.8674,75.8979,75.6769,75.7836,17565.0
2015-11-17 11:10:00,99.4,99.6,99.37,99.45,18244.0,75.7683,75.9208,75.7455,75.8064,18244.0
2015-11-17 11:15:00,99.45,99.68,99.43,99.61,17242.0,75.8064,75.9818,75.7912,75.9284,17242.0
2015-11-17 11:20:00,99.59,99.65,99.49,99.52,24075.0,75.9132,75.9589,75.8369,75.8598,24075.0
2015-11-17 11:25:00,99.55,99.71,99.39,99.7,18077.0,75.8827,76.0046,75.7607,75.997,18077.0
2015-11-17 11:30:00,99.7,99.82,99.59,99.72,25020.0,75.997,76.0885,75.9132,76.0122,25020.0
2015-11-17 11:35:00,99.67,99.72,99.44,99.52,18876.0,75.9741,76.0122,75.7988,75.8598,18876.0
2015-11-17 11:40:00,99.55,99.61,99.33,99.39,13806.0,75.8827,75.9284,75.715,75.7607,13806.0
2015-11-17 11:45:00,99.38,99.42,99.26,99.35,11272.0,75.7531,75.7836,75.6616,75.7302,11272.0
2015-11-17 11:50:00,99.38,99.54,99.32,99.54,12487.0,75.7531,75.875,75.7073,75.875,12487.0
2015-11-17 11:55:00,99.54,99.54,99.42,99.5,10029.0,75.875,75.875,75.7836,75.8446,10029.0
2015-11-17 12:00:00,99.48,99.51,99.36,99.45,14140.0,75.8293,75.8522,75.7378,75.8064,14140.0
2015-11-17 12:05:00,99.49,99.61,99.47,99.49,13028.0,75.8369,75.9284,75.8217,75.8369,13028.0
2015-11-17 12:10:00,99.49,99.52,99.36,99.41,10284.0,75.8369,75.8598,75.7378,75.7759,10284.0
2015-11-17 12:15:00,99.39,99.47,99.22,99.24,17147.0,75.7607,75.8217,75.6311,75.6464,17147.0
2015-11-17 12:20:00,99.2,99.29,99.11,99.19,52371.0,75.6159,75.6845,75.5473,75.6083,52371.0
2015-11-17 12:25:00,99.15,99.19,99.1,99.11,19847.0,75.5778,75.6083,75.5397,75.5473,19847.0
2015-11-17 12:30:00,99.12,99.26,99.11,99.18,15718.0,75.5549,75.6616,75.5473,75.6006,15718.0
2015-11-17 12:35:00,99.18,99.19,98.92,98.97,11519.0,75.6006,75.6083,75.4024,75.4406,11519.0
2015-11-17 12:40:00,98.95,99.01,98.9,98.95,14425.0,75.4253,75.471,75.3872,75.4253,14425.0
2015-11-17 12:45:00,98.9,98.98,98.74,98.93,46445.0,75.3872,75.4482,75.2652,75.4101,46445.0
2015-11-17 12:50:00,98.93,99.08,98.92,98.97,7023.0,75.4101,75.5244,75.4024,75.4406,7023.0
2015-11-17 12:55:00,98.97,99.0,98.93,99.0,10666.0,75.4406,75.4634,75.4101,75.4634,10666.0
2015-11-17 13:00:00,98.98,99.08,98.86,99.06,11007.0,75.4482,75.5244,75.3567,75.5092,11007.0
2015-11-17 13:05:00,99.02,99.05,98.89,98.94,12410.0,75.4787,75.5015,75.3796,75.4177,12410.0
2015-11-17 13:10:00,98.94,99.02,98.9,99.01,13581.0,75.4177,75.4787,75.3872,75.471,13581.0
2015-11-17 13:15:00,98.95,98.98,98.77,98.8,12710.0,75.4253,75.4482,75.2881,75.311,12710.0
2015-11-17 13:20:00,98.83,98.84,98.73,98.74,12938.0,75.3338,75.3415,75.2576,75.2652,12938.0
2015-11-17 13:25:00,98.71,98.77,98.62,98.67,13190.0,75.2424,75.2881,75.1738,75.2119,13190.0
2015-11-17 13:30:00,98.66,98.9,98.62,98.89,17737.0,75.2043,75.3872,75.1738,75.3796,17737.0
2015-11-17 13:35:00,98.85,98.85,98.69,98.77,10068.0,75.3491,75.3491,75.2271,75.2881,10068.0
2015-11-17 13:40:00,98.74,98.86,98.62,98.73,15387.0,75.2652,75.3567,75.1738,75.2576,15387.0
2015-11-17 13:45:00,98.7,98.72,98.6,98.6,6776.0,75.2347,75.25,75.1585,75.1585,6776.0
2015-11-17 13:50:00,98.6,98.73,98.55,98.65,43879.0,75.1585,75.2576,75.1204,75.1966,43879.0
2015-11-17 13:55:00,98.66,98.78,98.62,98.66,41319.0,75.2043,75.2957,75.1738,75.2043,41319.0
2015-11-17 14:00:00,98.66,98.71,98.53,98.53,13080.0,75.2043,75.2424,75.1052,75.1052,13080.0
2015-11-17 14:05:00,98.54,98.7,98.52,98.69,20837.0,75.1128,75.2347,75.0975,75.2271,20837.0
2015-11-17 14:10:00,98.69,98.72,98.55,98.63,15581.0,75.2271,75.25,75.1204,75.1814,15581.0
2015-11-17 14:15:00,98.63,98.71,98.43,98.43,17164.0,75.1814,75.2424,75.0289,75.0289,17164.0
2015-11-17 14:20:00,98.48,98.49,98.29,98.31,21969.0,75.0671,75.0747,74.9222,74.9375,21969.0
2015-11-17 14:25:00,98.31,98.31,98.05,98.08,28054.0,74.9375,74.9375,74.7393,74.7621,28054.0
2015-11-17 14:30:00,98.08,98.12,97.96,98.07,26114.0,74.7621,74.7926,74.6707,74.7545,26114.0
2015-11-17 14:35:00,98.09,98.19,98.01,98.17,21752.0,74.7698,74.846,74.7088,74.8308,21752.0
2015-11-17 14:40:00,98.17,98.24,98.0,98.01,28291.0,74.8308,74.8841,74.7012,74.7088,28291.0
2015-11-17 14:45:00,98.01,98.16,97.99,98.16,17382.0,74.7088,74.8231,74.6935,74.8231,17382.0
2015-11-17 14:50:00,98.16,98.16,97.91,97.99,21515.0,74.8231,74.8231,74.6326,74.6935,21515.0
2015-11-17 14:55:00,98.01,98.15,97.96,98.1,20798.0,74.7088,74.8155,74.6707,74.7774,20798.0
2015-11-17 15:00:00,98.09,98.09,97.91,97.97,24295.0,74.7698,74.7698,74.6326,74.6783,24295.0
2015-11-17 15:05:00,97.95,98.09,97.92,97.92,18371.0,74.6631,74.7698,74.6402,74.6402,18371.0
2015-11-17 15:10:00,97.94,98.0,97.75,97.85,32892.0,74.6554,74.7012,74.5106,74.5868,32892.0
2015-11-17 15:15:00,97.84,97.97,97.78,97.82,37518.0,74.5792,74.6783,74.5335,74.564,37518.0
2015-11-17 15:20:00,97.83,97.98,97.79,97.86,39812.0,74.5716,74.6859,74.5411,74.5945,39812.0
2015-11-17 15:25:00,97.9,97.91,97.8,97.87,32416.0,74.6249,74.6326,74.5487,74.6021,32416.0
2015-11-17 15:30:00,97.88,98.12,97.79,98.12,39630.0,74.6097,74.7926,74.5411,74.7926,39630.0
2015-11-17 15:35:00,98.09,98.19,97.97,97.97,33212.0,74.7698,74.846,74.6783,74.6783,33212.0
2015-11-17 15:40:00,97.98,98.17,97.93,98.02,47270.0,74.6859,74.8308,74.6478,74.7164,47270.0
2015-11-17 15:45:00,98.03,98.15,97.8,97.88,63199.0,74.724,74.8155,74.5487,74.6097,63199.0
2015-11-17 15:50:00,97.89,98.01,97.83,97.83,87011.0,74.6173,74.7088,74.5716,74.5716,87011.0
2015-11-17 15:55:00,97.84,97.91,97.7,97.87,175471.0,74.5792,74.6326,74.4725,74.6021,175471.0
2015-11-18 09:30:00,97.86,98.34,97.74,98.06,49428.0,75.3339,75.7035,75.2416,75.4879,49428.0
2015-11-18 09:35:00,98.17,98.18,97.92,97.97,14541.0,75.5726,75.5803,75.3801,75.4186,14541.0
2015-11-18 09:40:00,97.93,98.26,97.74,98.0,25436.0,75.3878,75.6419,75.2416,75.4417,25436.0
2015-11-18 09:45:00,97.95,98.24,97.95,98.23,12130.0,75.4032,75.6265,75.4032,75.6188,12130.0
2015-11-18 09:50:00,98.27,98.59,98.27,98.48,25624.0,75.6496,75.8959,75.6496,75.8112,25624.0
2015-11-18 09:55:00,98.47,98.55,98.17,98.28,12812.0,75.8035,75.8651,75.5726,75.6573,12812.0
2015-11-18 10:00:00,98.19,98.39,98.17,98.31,12582.0,75.588,75.742,75.5726,75.6804,12582.0
2015-11-18 10:05:00,98.24,98.31,98.21,98.24,17668.0,75.6265,75.6804,75.6034,75.6265,17668.0
2015-11-18 10:10:00,98.23,98.23,98.01,98.09,7224.0,75.6188,75.6188,75.4494,75.511,7224.0
2015-11-18 10:15:00,98.06,98.13,97.96,98.06,14193.0,75.4879,75.5418,75.4109,75.4879,14193.0
2015-11-18 10:20:00,98.06,98.06,97.94,98.04,7138.0,75.4879,75.4879,75.3955,75.4725,7138.0
2015-11-18 10:25:00,98.04,98.06,97.8,97.82,6751.0,75.4725,75.4879,75.2878,75.3032,6751.0
2015-11-18 10:30:00,97.85,97.97,97.75,97.77,17829.0,75.3263,75.4186,75.2493,75.2647,17829.0
2015-11-18 10:35:00,97.75,97.92,97.75,97.91,13140.0,75.2493,75.3801,75.2493,75.3724,13140.0
2015-11-18 10:40:00,97.96,98.31,97.96,98.3,13039.0,75.4109,75.6804,75.4109,75.6727,13039.0
2015-11-18 10:45:00,98.27,98.34,98.14,98.19,7462.0,75.6496,75.7035,75.5495,75.588,7462.0
2015-11-18 10:50:00,98.19,98.36,98.14,98.29,6036.0,75.588,75.7189,75.5495,75.665,6036.0
2015-11-18 10:55:00,98.24,98.51,98.22,98.46,14910.0,75.6265,75.8343,75.6111,75.7958,14910.0
2015-11-18 11:00:00,98.48,98.48,98.17,98.27,9344.0,75.8112,75.8112,75.5726,75.6496,9344.0
2015-11-18 11:05:00,98.29,98.43,98.25,98.43,9552.0,75.665,75.7727,75.6342,75.7727,9552.0
2015-11-18 11:10:00,98.44,98.49,98.33,98.42,6666.0,75.7804,75.8189,75.6958,75.765,6666.0
2015-11-18 11:15:00,98.44,98.5,98.32,98.45,10847.0,75.7804,75.8266,75.6881,75.7881,10847.0
2015-11-18 11:20:00,98.4,98.53,98.38,98.45,9636.0,75.7496,75.8497,75.7343,75.7881,9636.0
2015-11-18 11:25:00,98.41,98.51,98.33,98.46,7349.0,75.7573,75.8343,75.6958,75.7958,7349.0
2015-11-18 11:30:00,98.43,98.44,98.39,98.4,6011.0,75.7727,75.7804,75.742,75.7496,6011.0
2015-11-18 11:35:00,98.42,98.52,98.39,98.39,21495.0,75.765,75.842,75.742,75.742,21495.0
2015-11-18 11:40:00,98.41,98.52,98.38,98.43,6618.0,75.7573,75.842,75.7343,75.7727,6618.0
2015-11-18 11:45:00,98.44,98.56,98.39,98.43,14867.0,75.7804,75.8728,75.742,75.7727,14867.0
2015-11-18 11:50:00,98.42,98.47,98.35,98.35,8222.0,75.765,75.8035,75.7112,75.7112,8222.0
2015-11-18 11:55:00,98.37,98.38,98.27,98.36,10537.0,75.7266,75.7343,75.6496,75.7189,10537.0
2015-11-18 12:00:00,98.35,98.4,98.23,98.3,18535.0,75.7112,75.7496,75.6188,75.6727,18535.0
2015-11-18 12:05:00,98.31,98.31,98.17,98.17,13598.0,75.6804,75.6804,75.5726,75.5726,13598.0
2015-11-18 12:10:00,98.19,98.27,98.18,98.27,8344.0,75.588,75.6496,75.5803,75.6496,8344.0
2015-11-18 12:15:00,98.31,98.39,98.29,98.3,9653.0,75.6804,75.742,75.665,75.6727,9653.0
2015-11-18 12:20:00,98.27,98.33,98.09,98.14,14753.0,75.6496,75.6958,75.511,75.5495,14753.0
2015-11-18 12:25:00,98.17,98.2,98.13,98.19,6779.0,75.5726,75.5957,75.5418,75.588,6779.0
2015-11-18 12:30:00,98.23,98.24,98.1,98.17,13621.0,75.6188,75.6265,75.5187,75.5726,13621.0
2015-11-18 12:35:00,98.18,98.19,98.03,98.04,11626.0,75.5803,75.588,75.4648,75.4725,11626.0
2015-11-18 12:40:00,98.01,98.04,97.88,97.94,11818.0,75.4494,75.4725,75.3493,75.3955,11818.0
2015-11-18 12:45:00,97.91,97.91,97.81,97.9,11323.0,75.3724,75.3724,75.2955,75.3647,11323.0
2015-11-18 12:50:00,97.88,97.95,97.87,97.95,8797.0,75.3493,75.4032,75.3416,75.4032,8797.0
2015-11-18 12:55:00,97.96,98.03,97.92,98.02,10463.0,75.4109,75.4648,75.3801,75.4571,10463.0
2015-11-18 13:00:00,98.01,98.05,97.99,98.02,10990.0,75.4494,75.4802,75.434,75.4571,10990.0
2015-11-18 13:05:00,98.03,98.11,98.02,98.11,15084.0,75.4648,75.5264,75.4571,75.5264,15084.0
2015-11-18 13:10:00,98.11,98.22,98.07,98.12,6026.0,75.5264,75.6111,75.4956,75.5341,6026.0
2015-11-18 13:15:00,98.16,98.21,98.0,98.1,18006.0,75.5649,75.6034,75.4417,75.5187,18006.0
2015-11-18 13:20:00,98.05,98.13,98.05,98.11,4516.0,75.4802,75.5418,75.4802,75.5264,4516.0
2015-11-18 13:25:00,98.1,98.12,98.01,98.03,5500.0,75.5187,75.5341,75.4494,75.4648,5500.0
2015-11-18 13:30:00,98.02,98.06,97.85,97.85,9116.0,75.4571,75.4879,75.3263,75.3263,9116.0
2015-11-18 13:35:00,97.91,97.92,97.8,97.89,12539.0,75.3724,75.3801,75.2878,75.357,12539.0
2015-11-18 13:40:00,97.86,97.91,97.84,97.89,8535.0,75.3339,75.3724,75.3186,75.357,8535.0
2015-11-18 13:45:00,97.85,97.87,97.79,97.82,16244.0,75.3263,75.3416,75.2801,75.3032,16244.0
2015-11-18 13:50:00,97.83,97.83,97.76,97.77,15960.0,75.3109,75.3109,75.257,75.2647,15960.0
2015-11-18 13:55:00,97.77,97.8,97.7,97.75,19799.0,75.2647,75.2878,75.2108,75.2493,19799.0
2015-11-18 14:00:00,97.72,97.88,97.68,97.82,23617.0,75.2262,75.3493,75.1954,75.3032,23617.0
2015-11-18 14:05:00,97.82,98.19,97.77,98.12,23900.0,75.3032,75.588,75.2647,75.5341,23900.0
2015-11-18 14:10:00,98.11,98.53,98.11,98.29,50924.0,75.5264,75.8497,75.5264,75.665,50924.0
2015-11-18 14:15:00,98.31,98.38,98.17,98.18,13599.0,75.6804,75.7343,75.5726,75.5803,13599.0
2015-11-18 14:20:00,98.19,98.22,98.03,98.08,12332.0,75.588,75.6111,75.4648,75.5033,12332.0
2015-11-18 14:25:00,98.08,98.16,98.01,98.02,11903.0,75.5033,75.5649,75.4494,75.4571,11903.0
2015-11-18 14:30:00,98.03,98.07,97.81,97.9,17220.0,75.4648,75.4956,75.2955,75.3647,17220.0
2015-11-18 14:35:00,97.9,97.94,97.85,97.93,10949.0,75.3647,75.3955,75.3263,75.3878,10949.0
2015-11-18 14:40:00,97.93,98.07,97.9,98.06,14269.0,75.3878,75.4956,75.3647,75.4879,14269.0
2015-11-18 14:45:00,98.05,98.08,97.97,97.97,12876.0,75.4802,75.5033,75.4186,75.4186,12876.0
2015-11-18 14:50:00,97.98,98.14,97.92,98.12,17851.0,75.4263,75.5495,75.3801,75.5341,17851.0
2015-11-18 14:55:00,98.13,98.31,98.05,98.31,15324.0,75.5418,75.6804,75.4802,75.6804,15324.0
2015-11-18 15:00:00,98.29,98.39,98.25,98.28,13479.0,75.665,75.742,75.6342,75.6573,13479.0
2015-11-18 15:05:00,98.31,98.39,98.28,98.33,19006.0,75.6804,75.742,75.6573,75.6958,19006.0
2015-11-18 15:10:00,98.3,98.34,98.22,98.33,22656.0,75.6727,75.7035,75.6111,75.6958,22656.0
2015-11-18 15:15:00,98.33,98.44,98.25,98.32,17979.0,75.6958,75.7804,75.6342,75.6881,17979.0
2015-11-18 15:20:00,98.3,98.34,98.19,98.25,25849.0,75.6727,75.7035,75.588,75.6342,25849.0
2015-11-18 15:25:00,98.25,98.27,98.18,98.22,16279.0,75.6342,75.6496,75.5803,75.6111,16279.0
2015-11-18 15:30:00,98.22,98.43,98.2,98.41,24315.0,75.6111,75.7727,75.5957,75.7573,24315.0
2015-11-18 15:35:00,98.43,98.45,98.35,98.35,24466.0,75.7727,75.7881,75.7112,75.7112,24466.0
2015-11-18 15:40:00,98.34,98.42,98.28,98.36,26054.0,75.7035,75.765,75.6573,75.7189,26054.0
2015-11-18 15:45:00,98.35,98.55,98.31,98.55,42634.0,75.7112,75.8651,75.6804,75.8651,42634.0
2015-11-18 15:50:00,98.57,98.6,98.51,98.58,51906.0,75.8805,75.9036,75.8343,75.8882,51906.0
2015-11-18 15:55:00,98.57,98.58,98.33,98.37,146882.0,75.8805,75.8882,75.6958,75.7266,146882.0
2015-11-19 09:30:00,98.15,98.46,97.93,98.03,38527.0,75.5572,75.7958,75.3878,75.4648,38527.0
2015-11-19 09:35:00,98.06,98.19,97.75,98.13,28400.0,75.4879,75.588,75.2493,75.5418,28400.0
2015-11-19 09:40:00,98.15,98.5,98.1,98.27,10953.0,75.5572,75.8266,75.5187,75.6496,10953.0
2015-11-19 09:45:00,98.32,98.65,98.25,98.6,24694.0,75.6881,75.9421,75.6342,75.9036,24694.0
2015-11-19 09:50:00,98.65,98.86,98.29,98.38,14380.0,75.9421,76.1038,75.665,75.7343,14380.0
2015-11-19 09:55:00,98.44,98.51,98.03,98.13,18496.0,75.7804,75.8343,75.4648,75.5418,18496.0
2015-11-19 10:00:00,98.15,98.2,98.04,98.07,10502.0,75.5572,75.5957,75.4725,75.4956,10502.0
2015-11-19 10:05:00,98.07,98.16,97.92,98.01,17029.0,75.4956,75.5649,75.3801,75.4494,17029.0
2015-11-19 10:10:00,98.01,98.15,97.96,98.01,23022.0,75.4494,75.5572,75.4109,75.4494,23022.0
2015-11-19 10:15:00,98.01,98.01,97.84,97.98,27335.0,75.4494,75.4494,75.3186,75.4263,27335.0
2015-11-19 10:20:00,97.96,98.01,97.85,97.91,11240.0,75.4109,75.4494,75.3263,75.3724,11240.0
2015-11-19 10:25:00,97.97,98.09,97.86,98.05,11853.0,75.4186,75.511,75.3339,75.4802,11853.0
2015-11-19 10:30:00,98.09,98.21,98.0,98.04,24646.0,75.511,75.6034,75.4417,75.4725,24646.0
2015-11-19 10:35:00,98.0,98.14,97.91,98.07,3306.0,75.4417,75.5495,75.3724,75.4956,3306.0
2015-11-19 10:40:00,98.12,98.27,98.06,98.17,7912.0,75.5341,75.6496,75.4879,75.5726,7912.0
2015-11-19 10:45:00,98.14,98.19,98.03,98.12,13420.0,75.5495,75.588,75.4648,75.5341,13420.0
2015-11-19 10:50:00,98.08,98.12,97.94,97.94,13935.0,75.5033,75.5341,75.3955,75.3955,13935.0
2015-11-19 10:55:00,97.98,98.06,97.9,98.06,13419.0,75.4263,75.4879,75.3647,75.4879,13419.0
2015-11-19 11:00:00,98.03,98.03,97.93,98.0,11732.0,75.4648,75.4648,75.3878,75.4417,11732.0
2015-11-19 11:05:00,98.02,98.14,97.96,98.07,11592.0,75.4571,75.5495,75.4109,75.4956,11592.0
2015-11-19 11:10:00,98.1,98.19,97.84,97.91,30063.0,75.5187,75.588,75.3186,75.3724,30063.0
2015-11-19 11:15:00,97.93,98.0,97.83,97.92,11448.0,75.3878,75.4417,75.3109,75.3801,11448.0
2015-11-19 11:20:00,97.92,97.95,97.79,97.86,18137.0,75.3801,75.4032,75.2801,75.3339,18137.0
2015-11-19 11:25:00,97.85,97.93,97.78,97.93,11053.0,75.3263,75.3878,75.2724,75.3878,11053.0
2015-11-19 11:30:00,97.91,97.96,97.77,97.79,16204.0,75.3724,75.4109,75.2647,75.2801,16204.0
2015-11-19 11:35:00,97.79,97.85,97.74,97.85,23973.0,75.2801,75.3263,75.2416,75.3263,23973.0
2015-11-19 11:40:00,97.8,97.96,97.77,97.92,20521.0,75.2878,75.4109,75.2647,75.3801,20521.0
2015-11-19 11:45:00,97.92,97.96,97.84,97.84,11067.0,75.3801,75.4109,75.3186,75.3186,11067.0
2015-11-19 11:50:00,97.86,97.88,97.78,97.79,23290.0,75.3339,75.3493,75.2724,75.2801,23290.0
2015-11-19 11:55:00,97.79,97.97,97.78,97.93,11489.0,75.2801,75.4186,75.2724,75.3878,11489.0
2015-11-19 12:00:00,97.86,98.02,97.83,98.0,22002.0,75.3339,75.4571,75.3109,75.4417,22002.0
2015-11-19 12:05:00,98.05,98.05,97.96,97.96,5156.0,75.4802,75.4802,75.4109,75.4109,5156.0
2015-11-19 12:10:00,97.97,98.06,97.94,98.03,12977.0,75.4186,75.4879,75.3955,75.4648,12977.0
2015-11-19 12:15:00,98.04,98.07,97.93,97.97,9588.0,75.4725,75.4956,75.3878,75.4186,9588.0
2015-11-19 12:20:00,97.95,98.16,97.95,98.1,18337.0,75.4032,75.5649,75.4032,75.5187,18337.0
2015-11-19 12:25:00,98.1,98.22,98.1,98.14,3217.0,75.5187,75.6111,75.5187,75.5495,3217.0
2015-11-19 12:30:00,98.14,98.29,98.14,98.23,18216.0,75.5495,75.665,75.5495,75.6188,18216.0
2015-11-19 12:35:00,98.24,98.31,98.22,98.3,5885.0,75.6265,75.6804,75.6111,75.6727,5885.0
2015-11-19 12:40:00,98.31,98.38,98.29,98.35,5406.0,75.6804,75.7343,75.665,75.7112,5406.0
2015-11-19 12:45:00,98.35,98.39,98.29,98.33,4072.0,75.7112,75.742,75.665,75.6958,4072.0
2015-11-19 12:50:00,98.32,98.39,98.32,98.38,6395.0,75.6881,75.742,75.6881,75.7343,6395.0
2015-11-19 12:55:00,98.36,98.53,98.32,98.48,8071.0,75.7189,75.8497,75.6881,75.8112,8071.0
2015-11-19 13:00:00,98.48,98.48,98.38,98.38,5004.0,75.8112,75.8112,75.7343,75.7343,5004.0
2015-11-19 13:05:00,98.39,98.58,98.39,98.53,13632.0,75.742,75.8882,75.742,75.8497,13632.0
2015-11-19 13:10:00,98.55,98.58,98.52,98.52,5080.0,75.8651,75.8882,75.842,75.842,5080.0
2015-11-19 13:15:00,98.54,98.56,98.46,98.49,11383.0,75.8574,75.8728,75.7958,75.8189,11383.0
2015-11-19 13:20:00,98.48,98.49,98.36,98.38,9440.0,75.8112,75.8189,75.7189,75.7343,9440.0
2015-11-19 13:25:00,98.38,98.39,98.31,98.33,7707.0,75.7343,75.742,75.6804,75.6958,7707.0
2015-11-19 13:30:00,98.28,98.4,98.27,98.35,7113.0,75.6573,75.7496,75.6496,75.7112,7113.0
2015-11-19 13:35:00,98.34,98.4,98.27,98.27,15645.0,75.7035,75.7496,75.6496,75.6496,15645.0
2015-11-19 13:40:00,98.23,98.35,98.23,98.32,6915.0,75.6188,75.7112,75.6188,75.6881,6915.0
2015-11-19 13:45:00,98.3,98.36,98.25,98.31,6772.0,75.6727,75.7189,75.6342,75.6804,6772.0
2015-11-19 13:50:00,98.28,98.42,98.2,98.42,8285.0,75.6573,75.765,75.5957,75.765,8285.0
2015-11-19 13:55:00,98.39,98.46,98.28,98.28,12144.0,75.742,75.7958,75.6573,75.6573,12144.0
2015-11-19 14:00:00,98.28,98.3,98.22,98.28,12692.0,75.6573,75.6727,75.6111,75.6573,12692.0
2015-11-19 14:05:00,98.27,98.3,98.21,98.23,5621.0,75.6496,75.6727,75.6034,75.6188,5621.0
2015-11-19 14:10:00,98.22,98.31,98.18,98.25,7635.0,75.6111,75.6804,75.5803,75.6342,7635.0
2015-11-19 14:15:00,98.23,98.37,98.17,98.3,25059.0,75.6188,75.7266,75.5726,75.6727,25059.0
2015-11-19 14:20:00,98.3,98.34,98.24,98.32,6166.0,75.6727,75.7035,75.6265,75.6881,6166.0
2015-11-19 14:25:00,98.32,98.32,98.2,98.28,5007.0,75.6881,75.6881,75.5957,75.6573,5007.0
2015-11-19 14:30:00,98.28,98.39,98.28,98.36,9683.0,75.6573,75.742,75.6573,75.7189,9683.0
2015-11-19 14:35:00,98.37,98.42,98.33,98.39,18264.0,75.7266,75.765,75.6958,75.742,18264.0
2015-11-19 14:40:00,98.39,98.49,98.38,98.43,15370.0,75.742,75.8189,75.7343,75.7727,15370.0
2015-11-19 14:45:00,98.44,98.48,98.41,98.44,6325.0,75.7804,75.8112,75.7573,75.7804,6325.0
2015-11-19 14:50:00,98.47,98.56,98.45,98.53,7991.0,75.8035,75.8728,75.7881,75.8497,7991.0
2015-11-19 14:55:00,98.53,98.58,98.51,98.55,12822.0,75.8497,75.8882,75.8343,75.8651,12822.0
2015-11-19 15:00:00,98.53,98.57,98.51,98.53,10551.0,75.8497,75.8805,75.8343,75.8497,10551.0
2015-11-19 15:05:00,98.53,98.54,98.44,98.46,11860.0,75.8497,75.8574,75.7804,75.7958,11860.0
2015-11-19 15:10:00,98.45,98.52,98.4,98.44,10768.0,75.7881,75.842,75.7496,75.7804,10768.0
2015-11-19 15:15:00,98.47,98.5,98.39,98.43,8171.0,75.8035,75.8266,75.742,75.7727,8171.0
2015-11-19 15:20:00,98.42,98.51,98.33,98.49,25330.0,75.765,75.8343,75.6958,75.8189,25330.0
2015-11-19 15:25:00,98.5,98.58,98.49,98.49,8976.0,75.8266,75.8882,75.8189,75.8189,8976.0
2015-11-19 15:30:00,98.51,98.59,98.46,98.46,15594.0,75.8343,75.8959,75.7958,75.7958,15594.0
2015-11-19 15:35:00,98.47,98.5,98.32,98.33,20184.0,75.8035,75.8266,75.6881,75.6958,20184.0
2015-11-19 15:40:00,98.35,98.52,98.35,98.47,26465.0,75.7112,75.842,75.7112,75.8035,26465.0
2015-11-19 15:45:00,98.46,98.54,98.4,98.5,27752.0,75.7958,75.8574,75.7496,75.8266,27752.0
2015-11-19 15:50:00,98.5,98.63,98.5,98.62,29670.0,75.8266,75.9267,75.8266,75.919,29670.0
2015-11-19 15:55:00,98.61,98.65,98.58,98.58,36478.0,75.9113,75.9421,75.8882,75.8882,36478.0
2015-11-20 09:30:00,98.71,99.19,98.71,98.77,87956.0,75.9883,76.3578,75.9883,76.0345,87956.0
2015-11-20 09:35:00,98.83,99.28,98.76,99.21,13743.0,76.0807,76.4271,76.0268,76.3732,13743.0
2015-11-20 09:40:00,99.25,99.57,99.17,99.57,26998.0,76.404,76.6503,76.3424,76.6503,26998.0
2015-11-20 09:45:00,99.67,99.71,99.53,99.6,8550.0,76.7273,76.7581,76.6195,76.6734,8550.0
2015-11-20 09:50:00,99.66,99.66,99.47,99.62,13065.0,76.7196,76.7196,76.5733,76.6888,13065.0
2015-11-20 09:55:00,99.63,99.78,99.4,99.72,35569.0,76.6965,76.812,76.5195,76.7658,35569.0
2015-11-20 10:00:00,99.79,99.92,99.73,99.77,23625.0,76.8197,76.9198,76.7735,76.8043,23625.0
2015-11-20 10:05:00,99.78,99.93,99.76,99.83,20398.0,76.812,76.9275,76.7966,76.8505,20398.0
2015-11-20 10:10:00,99.84,100.19,99.79,100.09,66028.0,76.8582,77.1276,76.8197,77.0506,66028.0
2015-11-20 10:15:00,100.06,100.2,99.87,100.13,13276.0,77.0275,77.1353,76.8813,77.0814,13276.0
2015-11-20 10:20:00,100.13,100.14,99.88,100.01,18033.0,77.0814,77.0891,76.889,76.989,18033.0
2015-11-20 10:25:00,100.0,100.13,99.97,100.05,6447.0,76.9814,77.0814,76.9583,77.0198,6447.0
2015-11-20 10:30:00,100.01,100.05,99.87,99.9,9310.0,76.989,77.0198,76.8813,76.9044,9310.0
2015-11-20 10:35:00,99.89,100.03,99.83,100.0,8097.0,76.8967,77.0044,76.8505,76.9814,8097.0
2015-11-20 10:40:00,99.99,100.06,99.92,100.0,19501.0,76.9737,77.0275,76.9198,76.9814,19501.0
2015-11-20 10:45:00,99.99,100.06,99.91,99.96,12508.0,76.9737,77.0275,76.9121,76.9506,12508.0
2015-11-20 10:50:00,99.96,100.02,99.87,99.94,26870.0,76.9506,76.9967,76.8813,76.9352,26870.0
2015-11-20 10:55:00,99.91,99.93,99.63,99.64,19459.0,76.9121,76.9275,76.6965,76.7042,19459.0
2015-11-20 11:00:00,99.64,99.78,99.61,99.78,13109.0,76.7042,76.812,76.6811,76.812,13109.0
2015-11-20 11:05:00,99.78,99.85,99.68,99.84,9461.0,76.812,76.8659,76.735,76.8582,9461.0
2015-11-20 11:10:00,99.8,99.8,99.7,99.7,5407.0,76.8274,76.8274,76.7504,76.7504,5407.0
2015-11-20 11:15:00,99.69,99.86,99.65,99.83,9072.0,76.7427,76.8736,76.7119,76.8505,9072.0
2015-11-20 11:20:00,99.84,99.84,99.71,99.82,9750.0,76.8582,76.8582,76.7581,76.8428,9750.0
2015-11-20 11:25:00,99.81,99.83,99.77,99.81,5815.0,76.8351,76.8505,76.8043,76.8351,5815.0
2015-11-20 11:30:00,99.77,99.77,99.6,99.77,8517.0,76.8043,76.8043,76.6734,76.8043,8517.0
2015-11-20 11:35:00,99.77,99.79,99.62,99.64,8710.0,76.8043,76.8197,76.6888,76.7042,8710.0
2015-11-20 11:40:00,99.65,99.7,99.64,99.66,9369.0,76.7119,76.7504,76.7042,76.7196,9369.0
2015-11-20 11:45:00,99.67,99.69,99.54,99.57,7930.0,76.7273,76.7427,76.6272,76.6503,7930.0
2015-11-20 11:50:00,99.57,99.57,99.47,99.47,12054.0,76.6503,76.6503,76.5733,76.5733,12054.0
2015-11-20 11:55:00,99.44,99.55,99.4,99.51,13883.0,76.5503,76.6349,76.5195,76.6041,13883.0
2015-11-20 12:00:00,99.51,99.53,99.43,99.49,8242.0,76.6041,76.6195,76.5426,76.5887,8242.0
2015-11-20 12:05:00,99.49,99.51,99.44,99.47,14303.0,76.5887,76.6041,76.5503,76.5733,14303.0
2015-11-20 12:10:00,99.47,99.49,99.42,99.45,23752.0,76.5733,76.5887,76.5349,76.558,23752.0
2015-11-20 12:15:00,99.45,99.51,99.39,99.41,15628.0,76.558,76.6041,76.5118,76.5272,15628.0
2015-11-20 12:20:00,99.41,99.42,99.15,99.24,24257.0,76.5272,76.5349,76.327,76.3963,24257.0
2015-11-20 12:25:00,99.26,99.32,99.12,99.12,14188.0,76.4117,76.4579,76.3039,76.3039,14188.0
2015-11-20 12:30:00,99.12,99.26,99.09,99.25,19354.0,76.3039,76.4117,76.2808,76.404,19354.0
2015-11-20 12:35:00,99.27,99.39,99.17,99.31,24358.0,76.4194,76.5118,76.3424,76.4502,24358.0
2015-11-20 12:40:00,99.3,99.3,99.11,99.15,21851.0,76.4425,76.4425,76.2962,76.327,21851.0
2015-11-20 12:45:00,99.13,99.17,98.95,98.98,16879.0,76.3116,76.3424,76.173,76.1961,16879.0
2015-11-20 12:50:00,98.96,99.09,98.94,98.94,20492.0,76.1807,76.2808,76.1653,76.1653,20492.0
2015-11-20 12:55:00,98.94,99.05,98.92,98.99,17161.0,76.1653,76.25,76.15,76.2038,17161.0
2015-11-20 13:00:00,98.99,99.12,98.99,99.05,18601.0,76.2038,76.3039,76.2038,76.25,18601.0
2015-11-20 13:05:00,99.04,99.07,98.94,98.97,12514.0,76.2423,76.2654,76.1653,76.1884,12514.0
2015-11-20 13:10:00,98.99,99.02,98.77,98.85,13868.0,76.2038,76.2269,76.0345,76.0961,13868.0
2015-11-20 13:15:00,98.87,98.93,98.84,98.91,10318.0,76.1115,76.1576,76.0884,76.1423,10318.0
2015-11-20 13:20:00,98.92,98.93,98.79,98.84,12818.0,76.15,76.1576,76.0499,76.0884,12818.0
2015-11-20 13:25:00,98.87,98.89,98.75,98.76,22428.0,76.1115,76.1269,76.0191,76.0268,22428.0
2015-11-20 13:30:00,98.77,98.81,98.7,98.79,17463.0,76.0345,76.0653,75.9806,76.0499,17463.0
2015-11-20 13:35:00,98.76,98.79,98.67,98.73,18395.0,76.0268,76.0499,75.9575,76.0037,18395.0
2015-11-20 13:40:00,98.76,98.8,98.64,98.66,20086.0,76.0268,76.0576,75.9344,75.9498,20086.0
2015-11-20 13:45:00,98.64,98.66,98.6,98.6,9988.0,75.9344,75.9498,75.9036,75.9036,9988.0
2015-11-20 13:50:00,98.6,98.71,98.55,98.61,12930.0,75.9036,75.9883,75.8651,75.9113,12930.0
2015-11-20 13:55:00,98.61,98.69,98.59,98.67,11047.0,75.9113,75.9729,75.8959,75.9575,11047.0
2015-11-20 14:00:00,98.7,98.84,98.67,98.82,12386.0,75.9806,76.0884,75.9575,76.073,12386.0
2015-11-20 14:05:00,98.84,98.88,98.78,98.87,18885.0,76.0884,76.1192,76.0422,76.1115,18885.0
2015-11-20 14:10:00,98.85,98.9,98.76,98.77,10793.0,76.0961,76.1346,76.0268,76.0345,10793.0
2015-11-20 14:15:00,98.75,98.89,98.71,98.73,26652.0,76.0191,76.1269,75.9883,76.0037,26652.0
2015-11-20 14:20:00,98.76,98.78,98.62,98.64,12456.0,76.0268,76.0422,75.919,75.9344,12456.0
2015-11-20 14:25:00,98.65,98.66,98.6,98.62,12302.0,75.9421,75.9498,75.9036,75.919,12302.0
2015-11-20 14:30:00,98.63,98.65,98.57,98.61,18927.0,75.9267,75.9421,75.8805,75.9113,18927.0
2015-11-20 14:35:00,98.58,98.66,98.56,98.63,18347.0,75.8882,75.9498,75.8728,75.9267,18347.0
2015-11-20 14:40:00,98.63,98.73,98.62,98.69,13100.0,75.9267,76.0037,75.919,75.9729,13100.0
2015-11-20 14:45:00,98.69,98.72,98.64,98.66,12135.0,75.9729,75.996,75.9344,75.9498,12135.0
2015-11-20 14:50:00,98.66,98.72,98.65,98.7,11764.0,75.9498,75.996,75.9421,75.9806,11764.0
2015-11-20 14:55:00,98.69,98.71,98.55,98.55,15485.0,75.9729,75.9883,75.8651,75.8651,15485.0
2015-11-20 15:00:00,98.56,98.6,98.47,98.51,17513.0,75.8728,75.9036,75.8035,75.8343,17513.0
2015-11-20 15:05:00,98.52,98.54,98.46,98.51,17632.0,75.842,75.8574,75.7958,75.8343,17632.0
2015-11-20 15:10:00,98.52,98.62,98.5,98.61,19857.0,75.842,75.919,75.8266,75.9113,19857.0
2015-11-20 15:15:00,98.63,98.66,98.55,98.62,18151.0,75.9267,75.9498,75.8651,75.919,18151.0
2015-11-20 15:20:00,98.62,98.62,98.55,98.58,16293.0,75.919,75.919,75.8651,75.8882,16293.0
2015-11-20 15:25:00,98.56,98.64,98.49,98.63,21538.0,75.8728,75.9344,75.8189,75.9267,21538.0
2015-11-20 15:30:00,98.64,98.84,98.63,98.83,24864.0,75.9344,76.0884,75.9267,76.0807,24864.0
2015-11-20 15:35:00,98.82,98.91,98.79,98.84,17840.0,76.073,76.1423,76.0499,76.0884,17840.0
2015-11-20 15:40:00,98.85,98.89,98.81,98.87,17082.0,76.0961,76.1269,76.0653,76.1115,17082.0
2015-11-20 15:45:00,98.84,98.84,98.75,98.79,31422.0,76.0884,76.0884,76.0191,76.0499,31422.0
2015-11-20 15:50:00,98.79,98.84,98.74,98.76,20802.0,76.0499,76.0884,76.0114,76.0268,20802.0
2015-11-20 15:55:00,98.75,98.75,98.64,98.7,93264.0,76.0191,76.0191,75.9344,75.9806,93264.0
2015-11-23 09:30:00,98.8,99.19,98.76,99.03,33078.0,76.0576,76.3578,76.0268,76.2346,33078.0
2015-11-23 09:35:00,99.01,99.4,99.01,99.32,8883.0,76.2192,76.5195,76.2192,76.4579,8883.0
2015-11-23 09:40:00,99.34,99.4,99.21,99.38,7377.0,76.4733,76.5195,76.3732,76.5041,7377.0
2015-11-23 09:45:00,99.4,99.75,99.4,99.61,4771.0,76.5195,76.7889,76.5195,76.6811,4771.0
2015-11-23 09:50:00,99.57,99.63,99.44,99.44,29297.0,76.6503,76.6965,76.5503,76.5503,29297.0
2015-11-23 09:55:00,99.41,99.52,99.27,99.3,7784.0,76.5272,76.6118,76.4194,76.4425,7784.0
2015-11-23 10:00:00,99.32,99.45,99.09,99.11,14946.0,76.4579,76.558,76.2808,76.2962,14946.0
2015-11-23 10:05:00,99.14,99.29,99.13,99.25,13126.0,76.3193,76.4348,76.3116,76.404,13126.0
2015-11-23 10:10:00,99.26,99.59,99.26,99.54,6251.0,76.4117,76.6657,76.4117,76.6272,6251.0
2015-11-23 10:15:00,99.58,99.72,99.55,99.68,12128.0,76.658,76.7658,76.6349,76.735,12128.0
2015-11-23 10:20:00,99.69,99.75,99.52,99.68,14515.0,76.7427,76.7889,76.6118,76.735,14515.0
2015-11-23 10:25:00,99.72,99.72,99.5,99.61,8700.0,76.7658,76.7658,76.5964,76.6811,8700.0
2015-11-23 10:30:00,99.54,99.64,99.28,99.31,12250.0,76.6272,76.7042,76.4271,76.4502,12250.0
2015-11-23 10:35:00,99.28,99.34,99.12,99.19,12083.0,76.4271,76.4733,76.3039,76.3578,12083.0
2015-11-23 10:40:00,99.16,99.17,98.91,99.0,10819.0,76.3347,76.3424,76.1423,76.2115,10819.0
2015-11-23 10:45:00,99.04,99.09,98.83,99.02,12765.0,76.2423,76.2808,76.0807,76.2269,12765.0
2015-11-23 10:50:00,98.97,99.1,98.9,98.91,12299.0,76.1884,76.2885,76.1346,76.1423,12299.0
2015-11-23 10:55:00,98.91,99.07,98.91,99.04,14242.0,76.1423,76.2654,76.1423,76.2423,14242.0
2015-11-23 11:00:00,99.01,99.03,98.86,98.86,8668.0,76.2192,76.2346,76.1038,76.1038,8668.0
2015-11-23 11:05:00,98.86,98.91,98.7,98.83,17314.0,76.1038,76.1423,75.9806,76.0807,17314.0
2015-11-23 11:10:00,98.8,98.89,98.74,98.89,7306.0,76.0576,76.1269,76.0114,76.1269,7306.0
2015-11-23 11:15:00,98.88,98.92,98.76,98.79,9928.0,76.1192,76.15,76.0268,76.0499,9928.0
2015-11-23 11:20:00,98.82,98.86,98.72,98.77,8348.0,76.073,76.1038,75.996,76.0345,8348.0
2015-11-23 11:25:00,98.77,98.81,98.69,98.78,6082.0,76.0345,76.0653,75.9729,76.0422,6082.0
2015-11-23 11:30:00,98.76,98.86,98.74,98.82,35508.0,76.0268,76.1038,76.0114,76.073,35508.0
2015-11-23 11:35:00,98.86,99.02,98.57,98.64,36347.0,76.1038,76.2269,75.8805,75.9344,36347.0
2015-11-23 11:40:00,98.71,98.88,98.69,98.88,20487.0,75.9883,76.1192,75.9729,76.1192,20487.0
2015-11-23 11:45:00,98.89,98.95,98.84,98.95,9184.0,76.1269,76.173,76.0884,76.173,9184.0
2015-11-23 11:50:00,98.95,99.11,98.95,99.1,6030.0,76.173,76.2962,76.173,76.2885,6030.0
2015-11-23 11:55:00,99.09,99.15,99.02,99.06,9798.0,76.2808,76.327,76.2269,76.2577,9798.0
2015-11-23 12:00:00,99.04,99.12,99.01,99.01,4767.0,76.2423,76.3039,76.2192,76.2192,4767.0
2015-11-23 12:05:00,99.02,99.04,98.91,98.94,4302.0,76.2269,76.2423,76.1423,76.1653,4302.0
2015-11-23 12:10:00,98.97,99.03,98.93,98.94,6503.0,76.1884,76.2346,76.1576,76.1653,6503.0
2015-11-23 12:15:00,98.94,98.94,98.68,98.68,11863.0,76.1653,76.1653,75.9652,75.9652,11863.0
2015-11-23 12:20:00,98.69,98.69,98.52,98.52,5529.0,75.9729,75.9729,75.842,75.842,5529.0
2015-11-23 12:25:00,98.54,98.58,98.4,98.54,7704.0,75.8574,75.8882,75.7496,75.8574,7704.0
2015-11-23 12:30:00,98.55,98.55,98.42,98.48,12645.0,75.8651,75.8651,75.765,75.8112,12645.0
2015-11-23 12:35:00,98.48,98.55,98.43,98.51,12523.0,75.8112,75.8651,75.7727,75.8343,12523.0
2015-11-23 12:40:00,98.5,98.52,98.45,98.49,9825.0,75.8266,75.842,75.7881,75.8189,9825.0
2015-11-23 12:45:00,98.49,98.49,98.34,98.37,18582.0,75.8189,75.8189,75.7035,75.7266,18582.0
2015-11-23 12:50:00,98.37,98.41,98.33,98.41,3424.0,75.7266,75.7573,75.6958,75.7573,3424.0
2015-11-23 12:55:00,98.41,98.47,98.39,98.47,5171.0,75.7573,75.8035,75.742,75.8035,5171.0
2015-11-23 13:00:00,98.47,98.5,98.44,98.5,13526.0,75.8035,75.8266,75.7804,75.8266,13526.0
2015-11-23 13:05:00,98.5,98.5,98.43,98.43,15529.0,75.8266,75.8266,75.7727,75.7727,15529.0
2015-11-23 13:10:00,98.46,98.46,98.38,98.38,6331.0,75.7958,75.7958,75.7343,75.7343,6331.0
2015-11-23 13:15:00,98.41,98.45,98.35,98.45,9436.0,75.7573,75.7881,75.7112,75.7881,9436.0
2015-11-23 13:20:00,98.46,98.49,98.44,98.47,3193.0,75.7958,75.8189,75.7804,75.8035,3193.0
2015-11-23 13:25:00,98.48,98.5,98.44,98.44,11596.0,75.8112,75.8266,75.7804,75.7804,11596.0
2015-11-23 13:30:00,98.44,98.44,98.34,98.39,6058.0,75.7804,75.7804,75.7035,75.742,6058.0
2015-11-23 13:35:00,98.43,98.5,98.43,98.48,20206.0,75.7727,75.8266,75.7727,75.8112,20206.0
2015-11-23 13:40:00,98.5,98.5,98.14,98.22,26378.0,75.8266,75.8266,75.5495,75.6111,26378.0
2015-11-23 13:45:00,98.24,98.32,98.19,98.32,11047.0,75.6265,75.6881,75.588,75.6881,11047.0
2015-11-23 13:50:00,98.31,98.44,98.31,98.38,16018.0,75.6804,75.7804,75.6804,75.7343,16018.0
2015-11-23 13:55:00,98.37,98.44,98.17,98.21,10682.0,75.7266,75.7804,75.5726,75.6034,10682.0
2015-11-23 14:00:00,98.21,98.29,98.16,98.16,14579.0,75.6034,75.665,75.5649,75.5649,14579.0
2015-11-23 14:05:00,98.2,98.2,98.1,98.11,9713.0,75.5957,75.5957,75.5187,75.5264,9713.0
2015-11-23 14:10:00,98.14,98.17,98.07,98.11,16841.0,75.5495,75.5726,75.4956,75.5264,16841.0
2015-11-23 14:15:00,98.14,98.14,98.05,98.07,5909.0,75.5495,75.5495,75.4802,75.4956,5909.0
2015-11-23 14:20:00,98.06,98.13,98.02,98.05,6547.0,75.4879,75.5418,75.4571,75.4802,6547.0
2015-11-23 14:25:00,98.01,98.08,97.98,98.07,14135.0,75.4494,75.5033,75.4263,75.4956,14135.0
2015-11-23 14:30:00,98.05,98.06,97.94,97.95,9036.0,75.4802,75.4879,75.3955,75.4032,9036.0
2015-11-23 14:35:00,97.97,97.97,97.83,97.9,12040.0,75.4186,75.4186,75.3109,75.3647,12040.0
2015-11-23 14:40:00,97.88,97.98,97.83,97.9,40577.0,75.3493,75.4263,75.3109,75.3647,40577.0
2015-11-23 14:45:00,97.94,97.97,97.81,97.9,14915.0,75.3955,75.4186,75.2955,75.3647,14915.0
2015-11-23 14:50:00,97.92,97.97,97.89,97.91,4791.0,75.3801,75.4186,75.357,75.3724,4791.0
2015-11-23 14:55:00,97.94,98.01,97.94,97.98,5369.0,75.3955,75.4494,75.3955,75.4263,5369.0
2015-11-23 15:00:00,97.99,98.04,97.98,98.03,17181.0,75.434,75.4725,75.4263,75.4648,17181.0
2015-11-23 15:05:00,98.01,98.04,98.0,98.04,23236.0,75.4494,75.4725,75.4417,75.4725,23236.0
2015-11-23 15:10:00,98.03,98.1,98.03,98.08,19500.0,75.4648,75.5187,75.4648,75.5033,19500.0
2015-11-23 15:15:00,98.08,98.09,98.0,98.07,10750.0,75.5033,75.511,75.4417,75.4956,10750.0
2015-11-23 15:20:00,98.07,98.16,98.07,98.15,7848.0,75.4956,75.5649,75.4956,75.5572,7848.0
2015-11-23 15:25:00,98.14,98.17,98.11,98.15,9709.0,75.5495,75.5726,75.5264,75.5572,9709.0
2015-11-23 15:30:00,98.16,98.24,98.13,98.22,11989.0,75.5649,75.6265,75.5418,75.6111,11989.0
2015-11-23 15:35:00,98.21,98.25,98.18,98.18,16598.0,75.6034,75.6342,75.5803,75.5803,16598.0
2015-11-23 15:40:00,98.19,98.2,98.03,98.04,12997.0,75.588,75.5957,75.4648,75.4725,12997.0
2015-11-23 15:45:00,98.04,98.18,98.04,98.13,11845.0,75.4725,75.5803,75.4725,75.5418,11845.0
2015-11-23 15:50:00,98.13,98.2,98.08,98.2,16122.0,75.5418,75.5957,75.5033,75.5957,16122.0
2015-11-23 15:55:00,98.18,98.2,98.11,98.16,43740.0,75.5803,75.5957,75.5264,75.5649,43740.0
2015-11-24 09:30:00,97.86,97.97,97.41,97.64,75696.0,75.3339,75.4186,74.9875,75.1646,75696.0
2015-11-24 09:35:00,97.64,98.15,97.6,98.15,36121.0,75.1646,75.5572,75.1338,75.5572,36121.0
2015-11-24 09:40:00,98.15,98.5,98.15,98.32,21478.0,75.5572,75.8266,75.5572,75.6881,21478.0
2015-11-24 09:45:00,98.37,98.6,98.04,98.04,16270.0,75.7266,75.9036,75.4725,75.4725,16270.0
2015-11-24 09:50:00,98.06,98.35,97.94,98.33,20652.0,75.4879,75.7112,75.3955,75.6958,20652.0
2015-11-24 09:55:00,98.4,98.42,98.08,98.19,8473.0,75.7496,75.765,75.5033,75.588,8473.0
2015-11-24 10:00:00,98.15,98.28,97.89,98.26,14996.0,75.5572,75.6573,75.357,75.6419,14996.0
2015-11-24 10:05:00,98.3,98.39,98.22,98.3,13054.0,75.6727,75.742,75.6111,75.6727,13054.0
2015-11-24 10:10:00,98.25,98.34,97.95,98.05,9929.0,75.6342,75.7035,75.4032,75.4802,9929.0
2015-11-24 10:15:00,98.01,98.01,97.81,97.81,9319.0,75.4494,75.4494,75.2955,75.2955,9319.0
2015-11-24 10:20:00,97.82,98.03,97.79,97.92,15776.0,75.3032,75.4648,75.2801,75.3801,15776.0
2015-11-24 10:25:00,97.87,97.9,97.75,97.83,18321.0,75.3416,75.3647,75.2493,75.3109,18321.0
2015-11-24 10:30:00,97.83,97.9,97.79,97.9,18325.0,75.3109,75.3647,75.2801,75.3647,18325.0
2015-11-24 10:35:00,97.92,98.02,97.86,97.99,17924.0,75.3801,75.4571,75.3339,75.434,17924.0
2015-11-24 10:40:00,97.98,98.08,97.93,97.95,23617.0,75.4263,75.5033,75.3878,75.4032,23617.0
2015-11-24 10:45:00,97.97,98.0,97.87,97.9,77516.0,75.4186,75.4417,75.3416,75.3647,77516.0
2015-11-24 10:50:00,97.9,98.03,97.88,98.03,50531.0,75.3647,75.4648,75.3493,75.4648,50531.0
2015-11-24 10:55:00,98.03,98.15,97.91,98.15,38111.0,75.4648,75.5572,75.3724,75.5572,38111.0
2015-11-24 11:00:00,98.16,98.31,98.06,98.31,11105.0,75.5649,75.6804,75.4879,75.6804,11105.0
2015-11-24 11:05:00,98.32,98.4,98.25,98.28,7619.0,75.6881,75.7496,75.6342,75.6573,7619.0
2015-11-24 11:10:00,98.25,98.36,98.25,98.3,5720.0,75.6342,75.7189,75.6342,75.6727,5720.0
2015-11-24 11:15:00,98.35,98.39,98.26,98.32,11350.0,75.7112,75.742,75.6419,75.6881,11350.0
2015-11-24 11:20:00,98.31,98.51,98.2,98.5,11609.0,75.6804,75.8343,75.5957,75.8266,11609.0
2015-11-24 11:25:00,98.53,98.65,98.47,98.56,10676.0,75.8497,75.9421,75.8035,75.8728,10676.0
2015-11-24 11:30:00,98.58,98.73,98.56,98.56,7575.0,75.8882,76.0037,75.8728,75.8728,7575.0
2015-11-24 11:35:00,98.56,98.65,98.52,98.56,6710.0,75.8728,75.9421,75.842,75.8728,6710.0
2015-11-24 11:40:00,98.54,98.62,98.48,98.62,10675.0,75.8574,75.919,75.8112,75.919,10675.0
2015-11-24 11:45:00,98.57,98.58,98.41,98.44,11533.0,75.8805,75.8882,75.7573,75.7804,11533.0
2015-11-24 11:50:00,98.41,98.54,98.38,98.49,21688.0,75.7573,75.8574,75.7343,75.8189,21688.0
2015-11-24 11:55:00,98.46,98.66,98.45,98.58,14718.0,75.7958,75.9498,75.7881,75.8882,14718.0
2015-11-24 12:00:00,98.6,98.69,98.58,98.59,12899.0,75.9036,75.9729,75.8882,75.8959,12899.0
2015-11-24 12:05:00,98.6,98.71,98.6,98.71,10200.0,75.9036,75.9883,75.9036,75.9883,10200.0
2015-11-24 12:10:00,98.67,98.72,98.64,98.71,5053.0,75.9575,75.996,75.9344,75.9883,5053.0
2015-11-24 12:15:00,98.69,98.71,98.56,98.6,8423.0,75.9729,75.9883,75.8728,75.9036,8423.0
2015-11-24 12:20:00,98.61,98.64,98.59,98.6,6789.0,75.9113,75.9344,75.8959,75.9036,6789.0
2015-11-24 12:25:00,98.6,98.68,98.6,98.68,4671.0,75.9036,75.9652,75.9036,75.9652,4671.0
2015-11-24 12:30:00,98.66,98.72,98.59,98.72,10546.0,75.9498,75.996,75.8959,75.996,10546.0
2015-11-24 12:35:00,98.75,98.78,98.67,98.71,6905.0,76.0191,76.0422,75.9575,75.9883,6905.0
2015-11-24 12:40:00,98.71,98.75,98.69,98.73,6318.0,75.9883,76.0191,75.9729,76.0037,6318.0
2015-11-24 12:45:00,98.71,98.72,98.6,98.63,9308.0,75.9883,75.996,75.9036,75.9267,9308.0
2015-11-24 12:50:00,98.64,98.69,98.62,98.69,11359.0,75.9344,75.9729,75.919,75.9729,11359.0
2015-11-24 12:55:00,98.68,98.77,98.65,98.77,14557.0,75.9652,76.0345,75.9421,76.0345,14557.0
2015-11-24 13:00:00,98.75,98.97,98.74,98.93,11898.0,76.0191,76.1884,76.0114,76.1576,11898.0
2015-11-24 13:05:00,98.92,99.06,98.92,99.06,12199.0,76.15,76.2577,76.15,76.2577,12199.0
2015-11-24 13:10:00,99.08,99.1,98.98,99.1,10351.0,76.2731,76.2885,76.1961,76.2885,10351.0
2015-11-24 13:15:00,99.08,99.08,98.91,98.91,6816.0,76.2731,76.2731,76.1423,76.1423,6816.0
2015-11-24 13:20:00,98.94,99.0,98.91,98.95,11412.0,76.1653,76.2115,76.1423,76.173,11412.0
2015-11-24 13:25:00,98.95,99.04,98.94,98.98,10758.0,76.173,76.2423,76.1653,76.1961,10758.0
2015-11-24 13:30:00,98.99,99.02,98.93,98.93,8761.0,76.2038,76.2269,76.1576,76.1576,8761.0
2015-11-24 13:35:00,98.93,98.98,98.8,98.8,20671.0,76.1576,76.1961,76.0576,76.0576,20671.0
2015-11-24 13:40:00,98.82,98.89,98.76,98.84,13682.0,76.073,76.1269,76.0268,76.0884,13682.0
2015-11-24 13:45:00,98.83,98.9,98.76,98.77,11452.0,76.0807,76.1346,76.0268,76.0345,11452.0
2015-11-24 13:50:00,98.75,98.81,98.73,98.79,15844.0,76.0191,76.0653,76.0037,76.0499,15844.0
2015-11-24 13:55:00,98.79,98.81,98.73,98.8,9390.0,76.0499,76.0653,76.0037,76.0576,9390.0
2015-11-24 14:00:00,98.8,98.93,98.78,98.9,21512.0,76.0576,76.1576,76.0422,76.1346,21512.0
2015-11-24 14:05:00,98.92,99.09,98.88,99.02,27873.0,76.15,76.2808,76.1192,76.2269,27873.0
2015-11-24 14:10:00,99.04,99.11,98.91,98.91,33274.0,76.2423,76.2962,76.1423,76.1423,33274.0
2015-11-24 14:15:00,98.91,98.96,98.88,98.88,21445.0,76.1423,76.1807,76.1192,76.1192,21445.0
2015-11-24 14:20:00,98.87,98.93,98.82,98.85,20671.0,76.1115,76.1576,76.073,76.0961,20671.0
2015-11-24 14:25:00,98.84,99.15,98.8,98.87,68299.0,76.0884,76.327,76.0576,76.1115,68299.0
2015-11-24 14:30:00,98.85,98.91,98.79,98.91,7828.0,76.0961,76.1423,76.0499,76.1423,7828.0
2015-11-24 14:35:00,98.9,98.98,98.83,98.93,12912.0,76.1346,76.1961,76.0807,76.1576,12912.0
2015-11-24 14:40:00,98.91,98.95,98.86,98.87,10872.0,76.1423,76.173,76.1038,76.1115,10872.0
2015-11-24 14:45:00,98.85,98.91,98.76,98.83,40424.0,76.0961,76.1423,76.0268,76.0807,40424.0
2015-11-24 14:50:00,98.79,98.9,98.76,98.9,31482.0,76.0499,76.1346,76.0268,76.1346,31482.0
2015-11-24 14:55:00,98.91,98.94,98.84,98.88,9212.0,76.1423,76.1653,76.0884,76.1192,9212.0
2015-11-24 15:00:00,98.89,98.89,98.81,98.84,23849.0,76.1269,76.1269,76.0653,76.0884,23849.0
2015-11-24 15:05:00,98.84,98.98,98.83,98.95,14079.0,76.0884,76.1961,76.0807,76.173,14079.0
2015-11-24 15:10:00,98.93,99.05,98.93,99.02,23931.0,76.1576,76.25,76.1576,76.2269,23931.0
2015-11-24 15:15:00,99.02,99.06,98.86,98.93,31273.0,76.2269,76.2577,76.1038,76.1576,31273.0
2015-11-24 15:20:00,98.94,99.05,98.93,98.95,33785.0,76.1653,76.25,76.1576,76.173,33785.0
2015-11-24 15:25:00,98.97,99.04,98.87,98.91,23289.0,76.1884,76.2423,76.1115,76.1423,23289.0
2015-11-24 15:30:00,98.9,98.98,98.74,98.8,30380.0,76.1346,76.1961,76.0114,76.0576,30380.0
2015-11-24 15:35:00,98.8,98.86,98.63,98.65,20366.0,76.0576,76.1038,75.9267,75.9421,20366.0
2015-11-24 15:40:00,98.63,98.81,98.63,98.78,22196.0,75.9267,76.0653,75.9267,76.0422,22196.0
2015-11-24 15:45:00,98.76,98.76,98.61,98.62,52023.0,76.0268,76.0268,75.9113,75.919,52023.0
2015-11-24 15:50:00,98.63,98.68,98.6,98.67,43711.0,75.9267,75.9652,75.9036,75.9575,43711.0
2015-11-24 15:55:00,98.65,98.74,98.62,98.71,95181.0,75.9421,76.0114,75.919,75.9883,95181.0
2015-11-25 09:30:00,99.4,99.56,99.01,99.43,56148.0,76.5195,76.6426,76.2192,76.5426,56148.0
2015-11-25 09:35:00,99.34,99.49,99.15,99.21,15559.0,76.4733,76.5887,76.327,76.3732,15559.0
2015-11-25 09:40:00,99.19,99.29,98.98,99.22,14635.0,76.3578,76.4348,76.1961,76.3809,14635.0
2015-11-25 09:45:00,99.27,99.29,99.08,99.24,30093.0,76.4194,76.4348,76.2731,76.3963,30093.0
2015-11-25 09:50:00,99.29,99.58,99.28,99.47,14352.0,76.4348,76.658,76.4271,76.5733,14352.0
2015-11-25 09:55:00,99.5,99.63,99.48,99.55,20643.0,76.5964,76.6965,76.581,76.6349,20643.0
2015-11-25 10:00:00,99.54,99.57,99.19,99.37,15866.0,76.6272,76.6503,76.3578,76.4964,15866.0
2015-11-25 10:05:00,99.4,99.65,99.35,99.49,19112.0,76.5195,76.7119,76.481,76.5887,19112.0
2015-11-25 10:10:00,99.51,99.67,99.46,99.64,13211.0,76.6041,76.7273,76.5657,76.7042,13211.0
2015-11-25 10:15:00,99.62,99.73,99.46,99.66,15147.0,76.6888,76.7735,76.5657,76.7196,15147.0
2015-11-25 10:20:00,99.76,99.83,99.64,99.8,35122.0,76.7966,76.8505,76.7042,76.8274,35122.0
2015-11-25 10:25:00,99.85,99.85,99.69,99.79,11584.0,76.8659,76.8659,76.7427,76.8197,11584.0
2015-11-25 10:30:00,99.74,99.91,99.74,99.82,17190.0,76.7812,76.9121,76.7812,76.8428,17190.0
2015-11-25 10:35:00,99.84,99.93,99.78,99.78,23005.0,76.8582,76.9275,76.812,76.812,23005.0
2015-11-25 10:40:00,99.79,99.92,99.79,99.91,8635.0,76.8197,76.9198,76.8197,76.9121,8635.0
2015-11-25 10:45:00,99.91,100.15,99.91,100.05,20714.0,76.9121,77.0968,76.9121,77.0198,20714.0
2015-11-25 10:50:00,100.08,100.22,100.0,100.0,10758.0,77.0429,77.1507,76.9814,76.9814,10758.0
2015-11-25 10:55:00,100.0,100.08,99.89,100.08,14039.0,76.9814,77.0429,76.8967,77.0429,14039.0
2015-11-25 11:00:00,100.09,100.18,100.07,100.13,13541.0,77.0506,77.1199,77.0352,77.0814,13541.0
2015-11-25 11:05:00,100.16,100.2,100.05,100.14,14105.0,77.1045,77.1353,77.0198,77.0891,14105.0
2015-11-25 11:10:00,100.16,100.18,99.93,100.07,18022.0,77.1045,77.1199,76.9275,77.0352,18022.0
2015-11-25 11:15:00,100.07,100.22,99.98,100.22,28055.0,77.0352,77.1507,76.966,77.1507,28055.0
2015-11-25 11:20:00,100.23,100.24,100.06,100.13,16886.0,77.1584,77.1661,77.0275,77.0814,16886.0
2015-11-25 11:25:00,100.13,100.19,99.88,99.9,10750.0,77.0814,77.1276,76.889,76.9044,10750.0
2015-11-25 11:30:00,99.91,99.93,99.82,99.85,18242.0,76.9121,76.9275,76.8428,76.8659,18242.0
2015-11-25 11:35:00,99.81,99.91,99.8,99.9,11850.0,76.8351,76.9121,76.8274,76.9044,11850.0
2015-11-25 11:40:00,99.91,100.0,99.81,99.99,24138.0,76.9121,76.9814,76.8351,76.9737,24138.0
2015-11-25 11:45:00,99.96,100.03,99.94,100.0,19174.0,76.9506,77.0044,76.9352,76.9814,19174.0
2015-11-25 11:50:00,100.01,100.16,100.0,100.09,11954.0,76.989,77.1045,76.9814,77.0506,11954.0
2015-11-25 11:55:00,100.09,100.24,100.09,100.24,9090.0,77.0506,77.1661,77.0506,77.1661,9090.0
2015-11-25 12:00:00,100.24,100.28,100.15,100.19,17017.0,77.1661,77.1969,77.0968,77.1276,17017.0
2015-11-25 12:05:00,100.21,100.3,100.21,100.26,17121.0,77.143,77.2123,77.143,77.1815,17121.0
2015-11-25 12:10:00,100.27,100.28,100.12,100.15,17435.0,77.1892,77.1969,77.0737,77.0968,17435.0
2015-11-25 12:15:00,100.15,100.19,100.06,100.13,11981.0,77.0968,77.1276,77.0275,77.0814,11981.0
2015-11-25 12:20:00,100.15,100.15,99.98,99.98,14320.0,77.0968,77.0968,76.966,76.966,14320.0
2015-11-25 12:25:00,99.98,100.0,99.87,100.0,11902.0,76.966,76.9814,76.8813,76.9814,11902.0
2015-11-25 12:30:00,99.96,100.12,99.94,100.12,5330.0,76.9506,77.0737,76.9352,77.0737,5330.0
2015-11-25 12:35:00,100.11,100.21,100.06,100.11,12231.0,77.066,77.143,77.0275,77.066,12231.0
2015-11-25 12:40:00,100.1,100.12,100.03,100.06,5881.0,77.0583,77.0737,77.0044,77.0275,5881.0
2015-11-25 12:45:00,100.09,100.2,100.09,100.2,19707.0,77.0506,77.1353,77.0506,77.1353,19707.0
2015-11-25 12:50:00,100.18,100.2,100.11,100.16,11991.0,77.1199,77.1353,77.066,77.1045,11991.0
2015-11-25 12:55:00,100.13,100.2,100.13,100.16,10928.0,77.0814,77.1353,77.0814,77.1045,10928.0
2015-11-25 13:00:00,100.17,100.21,100.16,100.21,8595.0,77.1122,77.143,77.1045,77.143,8595.0
2015-11-25 13:05:00,100.2,100.2,100.11,100.12,11365.0,77.1353,77.1353,77.066,77.0737,11365.0
2015-11-25 13:10:00,100.11,100.14,100.01,100.04,11475.0,77.066,77.0891,76.989,77.0121,11475.0
2015-11-25 13:15:00,100.07,100.14,100.06,100.1,7465.0,77.0352,77.0891,77.0275,77.0583,7465.0
2015-11-25 13:20:00,100.11,100.17,100.06,100.09,11376.0,77.066,77.1122,77.0275,77.0506,11376.0
2015-11-25 13:25:00,100.09,100.11,100.05,100.07,9246.0,77.0506,77.066,77.0198,77.0352,9246.0
2015-11-25 13:30:00,100.07,100.1,100.0,100.02,8264.0,77.0352,77.0583,76.9814,76.9967,8264.0
2015-11-25 13:35:00,99.99,100.08,99.98,100.0,7436.0,76.9737,77.0429,76.966,76.9814,7436.0
2015-11-25 13:40:00,100.0,100.0,99.85,99.9,2890.0,76.9814,76.9814,76.8659,76.9044,2890.0
2015-11-25 13:45:00,99.9,99.91,99.8,99.8,12828.0,76.9044,76.9121,76.8274,76.8274,12828.0
2015-11-25 13:50:00,99.75,99.86,99.74,99.86,8932.0,76.7889,76.8736,76.7812,76.8736,8932.0
2015-11-25 13:55:00,99.82,99.83,99.65,99.74,12514.0,76.8428,76.8505,76.7119,76.7812,12514.0
2015-11-25 14:00:00,99.72,99.81,99.71,99.77,9761.0,76.7658,76.8351,76.7581,76.8043,9761.0
2015-11-25 14:05:00,99.79,99.85,99.68,99.77,10694.0,76.8197,76.8659,76.735,76.8043,10694.0
2015-11-25 14:10:00,99.77,99.83,99.75,99.79,9402.0,76.8043,76.8505,76.7889,76.8197,9402.0
2015-11-25 14:15:00,99.81,99.88,99.81,99.87,11892.0,76.8351,76.889,76.8351,76.8813,11892.0
2015-11-25 14:20:00,99.91,99.99,99.87,99.88,9148.0,76.9121,76.9737,76.8813,76.889,9148.0
2015-11-25 14:25:00,99.89,99.91,99.73,99.73,8881.0,76.8967,76.9121,76.7735,76.7735,8881.0
2015-11-25 14:30:00,99.74,99.77,99.72,99.74,5204.0,76.7812,76.8043,76.7658,76.7812,5204.0
2015-11-25 14:35:00,99.74,99.81,99.66,99.81,8745.0,76.7812,76.8351,76.7196,76.8351,8745.0
2015-11-25 14:40:00,99.78,99.85,99.75,99.77,13981.0,76.812,76.8659,76.7889,76.8043,13981.0
2015-11-25 14:45:00,99.79,99.79,99.67,99.71,6327.0,76.8197,76.8197,76.7273,76.7581,6327.0
2015-11-25 14:50:00,99.69,99.79,99.61,99.62,23157.0,76.7427,76.8197,76.6811,76.6888,23157.0
2015-11-25 14:55:00,99.6,99.62,99.54,99.62,10564.0,76.6734,76.6888,76.6272,76.6888,10564.0
2015-11-25 15:00:00,99.65,99.76,99.64,99.74,5409.0,76.7119,76.7966,76.7042,76.7812,5409.0
2015-11-25 15:05:00,99.72,99.78,99.71,99.76,6550.0,76.7658,76.812,76.7581,76.7966,6550.0
2015-11-25 15:10:00,99.74,99.76,99.68,99.72,11540.0,76.7812,76.7966,76.735,76.7658,11540.0
2015-11-25 15:15:00,99.7,99.79,99.67,99.76,13774.0,76.7504,76.8197,76.7273,76.7966,13774.0
2015-11-25 15:20:00,99.74,99.77,99.7,99.75,9337.0,76.7812,76.8043,76.7504,76.7889,9337.0
2015-11-25 15:25:00,99.75,99.77,99.72,99.76,18084.0,76.7889,76.8043,76.7658,76.7966,18084.0
2015-11-25 15:30:00,99.75,99.76,99.71,99.75,13571.0,76.7889,76.7966,76.7581,76.7889,13571.0
2015-11-25 15:35:00,99.73,99.77,99.66,99.68,20277.0,76.7735,76.8043,76.7196,76.735,20277.0
2015-11-25 15:40:00,99.7,99.74,99.65,99.66,21555.0,76.7504,76.7812,76.7119,76.7196,21555.0
2015-11-25 15:45:00,99.65,99.67,99.55,99.65,38510.0,76.7119,76.7273,76.6349,76.7119,38510.0
2015-11-25 15:50:00,99.64,99.64,99.5,99.53,31468.0,76.7042,76.7042,76.5964,76.6195,31468.0
2015-11-25 15:55:00,99.53,99.65,99.5,99.56,53668.0,76.6195,76.7119,76.5964,76.6426,53668.0
2015-11-27 09:30:00,99.82,99.87,99.35,99.56,41424.0,76.8428,76.8813,76.481,76.6426,41424.0
2015-11-27 09:35:00,99.78,99.78,99.13,99.75,11883.0,76.812,76.812,76.3116,76.7889,11883.0
2015-11-27 09:40:00,99.65,99.71,99.42,99.53,12534.0,76.7119,76.7581,76.5349,76.6195,12534.0
2015-11-27 09:45:00,99.53,99.71,99.33,99.69,17599.0,76.6195,76.7581,76.4656,76.7427,17599.0
2015-11-27 09:50:00,99.7,99.92,99.67,99.69,9601.0,76.7504,76.9198,76.7273,76.7427,9601.0
2015-11-27 09:55:00,99.67,99.86,99.5,99.86,8999.0,76.7273,76.8736,76.5964,76.8736,8999.0
2015-11-27 10:00:00,99.89,99.89,99.35,99.48,9192.0,76.8967,76.8967,76.481,76.581,9192.0
2015-11-27 10:05:00,99.53,99.55,99.45,99.53,9815.0,76.6195,76.6349,76.558,76.6195,9815.0
2015-11-27 10:10:00,99.57,99.64,99.51,99.55,8200.0,76.6503,76.7042,76.6041,76.6349,8200.0
2015-11-27 10:15:00,99.55,99.68,99.4,99.62,8172.0,76.6349,76.735,76.5195,76.6888,8172.0
2015-11-27 10:20:00,99.65,99.9,99.61,99.81,10535.0,76.7119,76.9044,76.6811,76.8351,10535.0
2015-11-27 10:25:00,99.87,99.95,99.81,99.85,7060.0,76.8813,76.9429,76.8351,76.8659,7060.0
2015-11-27 10:30:00,99.91,100.05,99.82,99.91,8452.0,76.9121,77.0198,76.8428,76.9121,8452.0
2015-11-27 10:35:00,99.93,100.05,99.86,99.92,10250.0,76.9275,77.0198,76.8736,76.9198,10250.0
2015-11-27 10:40:00,99.9,100.01,99.87,99.98,6044.0,76.9044,76.989,76.8813,76.966,6044.0
2015-11-27 10:45:00,99.99,100.02,99.86,99.87,7073.0,76.9737,76.9967,76.8736,76.8813,7073.0
2015-11-27 10:50:00,99.84,99.88,99.77,99.84,10909.0,76.8582,76.889,76.8043,76.8582,10909.0
2015-11-27 10:55:00,99.83,99.89,99.66,99.81,5880.0,76.8505,76.8967,76.7196,76.8351,5880.0
2015-11-27 11:00:00,99.81,99.91,99.76,99.9,7858.0,76.8351,76.9121,76.7966,76.9044,7858.0
2015-11-27 11:05:00,99.9,100.0,99.84,100.0,8080.0,76.9044,76.9814,76.8582,76.9814,8080.0
2015-11-27 11:10:00,100.05,100.14,99.89,99.96,10935.0,77.0198,77.0891,76.8967,76.9506,10935.0
2015-11-27 11:15:00,99.95,100.07,99.91,99.97,7800.0,76.9429,77.0352,76.9121,76.9583,7800.0
2015-11-27 11:20:00,99.94,99.94,99.69,99.8,6949.0,76.9352,76.9352,76.7427,76.8274,6949.0
2015-11-27 11:25:00,99.8,99.95,99.79,99.79,4400.0,76.8274,76.9429,76.8197,76.8197,4400.0
2015-11-27 11:30:00,99.82,99.94,99.78,99.81,4419.0,76.8428,76.9352,76.812,76.8351,4419.0
2015-11-27 11:35:00,99.83,99.9,99.8,99.8,10792.0,76.8505,76.9044,76.8274,76.8274,10792.0
2015-11-27 11:40:00,99.77,99.8,99.67,99.67,7146.0,76.8043,76.8274,76.7273,76.7273,7146.0
2015-11-27 11:45:00,99.64,99.68,99.58,99.62,4672.0,76.7042,76.735,76.658,76.6888,4672.0
2015-11-27 11:50:00,99.59,99.74,99.59,99.74,4012.0,76.6657,76.7812,76.6657,76.7812,4012.0
2015-11-27 11:55:00,99.72,99.72,99.62,99.7,5671.0,76.7658,76.7658,76.6888,76.7504,5671.0
2015-11-27 12:00:00,99.73,99.77,99.6,99.68,8560.0,76.7735,76.8043,76.6734,76.735,8560.0
2015-11-27 12:05:00,99.7,99.8,99.7,99.72,6884.0,76.7504,76.8274,76.7504,76.7658,6884.0
2015-11-27 12:10:00,99.72,99.72,99.61,99.72,5421.0,76.7658,76.7658,76.6811,76.7658,5421.0
2015-11-27 12:15:00,99.68,99.68,99.52,99.56,13673.0,76.735,76.735,76.6118,76.6426,13673.0
2015-11-27 12:20:00,99.58,99.66,99.56,99.6,8081.0,76.658,76.7196,76.6426,76.6734,8081.0
2015-11-27 12:25:00,99.63,99.68,99.59,99.68,5506.0,76.6965,76.735,76.6657,76.735,5506.0
2015-11-27 12:30:00,99.7,99.76,99.66,99.75,6210.0,76.7504,76.7966,76.7196,76.7889,6210.0
2015-11-27 12:35:00,99.71,99.74,99.64,99.64,13556.0,76.7581,76.7812,76.7042,76.7042,13556.0
2015-11-27 12:40:00,99.64,99.74,99.63,99.67,13525.0,76.7042,76.7812,76.6965,76.7273,13525.0
2015-11-27 12:45:00,99.68,99.77,99.68,99.75,21380.0,76.735,76.8043,76.735,76.7889,21380.0
2015-11-27 12:50:00,99.74,99.74,99.61,99.69,18232.0,76.7812,76.7812,76.6811,76.7427,18232.0
2015-11-27 12:55:00,99.7,99.77,99.62,99.73,23110.0,76.7504,76.8043,76.6888,76.7735,23110.0
2015-11-30 09:30:00,99.92,100.1,99.55,99.75,81546.0,76.9198,77.0583,76.6349,76.7889,81546.0
2015-11-30 09:35:00,99.63,100.01,99.61,99.94,15377.0,76.6965,76.989,76.6811,76.9352,15377.0
2015-11-30 09:40:00,99.98,100.1,99.9,99.95,10890.0,76.966,77.0583,76.9044,76.9429,10890.0
2015-11-30 09:45:00,99.93,100.36,99.92,100.18,20348.0,76.9275,77.2585,76.9198,77.1199,20348.0
2015-11-30 09:50:00,100.16,100.36,100.08,100.33,13691.0,77.1045,77.2585,77.0429,77.2354,13691.0
2015-11-30 09:55:00,100.34,100.45,100.04,100.07,24596.0,77.2431,77.3278,77.0121,77.0352,24596.0
2015-11-30 10:00:00,100.02,100.29,99.96,100.07,22007.0,76.9967,77.2046,76.9506,77.0352,22007.0
2015-11-30 10:05:00,100.06,100.23,100.02,100.17,22659.0,77.0275,77.1584,76.9967,77.1122,22659.0
2015-11-30 10:10:00,100.18,100.23,100.05,100.14,43646.0,77.1199,77.1584,77.0198,77.0891,43646.0
2015-11-30 10:15:00,100.11,100.22,99.98,100.15,38455.0,77.066,77.1507,76.966,77.0968,38455.0
2015-11-30 10:20:00,100.13,100.42,100.11,100.34,41017.0,77.0814,77.3047,77.066,77.2431,41017.0
2015-11-30 10:25:00,100.36,100.67,100.36,100.58,36072.0,77.2585,77.4971,77.2585,77.4278,36072.0
2015-11-30 10:30:00,100.61,100.88,100.48,100.85,47997.0,77.4509,77.6588,77.3509,77.6357,47997.0
2015-11-30 10:35:00,100.85,100.98,100.6,100.66,87615.0,77.6357,77.7358,77.4432,77.4894,87615.0
2015-11-30 10:40:00,100.65,100.68,100.5,100.6,29550.0,77.4817,77.5048,77.3663,77.4432,29550.0
2015-11-30 10:45:00,100.57,100.68,100.56,100.6,24726.0,77.4201,77.5048,77.4124,77.4432,24726.0
2015-11-30 10:50:00,100.58,100.95,100.55,100.77,47799.0,77.4278,77.7127,77.4047,77.5741,47799.0
2015-11-30 10:55:00,100.75,100.81,100.62,100.7,15752.0,77.5587,77.6049,77.4586,77.5202,15752.0
2015-11-30 11:00:00,100.69,100.9,100.69,100.8,11427.0,77.5125,77.6742,77.5125,77.5972,11427.0
2015-11-30 11:05:00,100.8,101.08,100.76,101.08,13220.0,77.5972,77.8127,77.5664,77.8127,13220.0
2015-11-30 11:10:00,101.08,101.11,100.93,100.94,11402.0,77.8127,77.8358,77.6973,77.705,11402.0
2015-11-30 11:15:00,100.97,101.12,100.95,100.98,13498.0,77.7281,77.8435,77.7127,77.7358,13498.0
2015-11-30 11:20:00,100.98,101.21,100.97,101.02,26956.0,77.7358,77.9128,77.7281,77.7666,26956.0
2015-11-30 11:25:00,101.02,101.02,100.71,100.72,13052.0,77.7666,77.7666,77.5279,77.5356,13052.0
2015-11-30 11:30:00,100.75,101.01,100.7,100.99,9924.0,77.5587,77.7589,77.5202,77.7435,9924.0
2015-11-30 11:35:00,100.98,101.04,100.87,100.9,9102.0,77.7358,77.782,77.6511,77.6742,9102.0
2015-11-30 11:40:00,100.92,100.92,100.76,100.8,5442.0,77.6896,77.6896,77.5664,77.5972,5442.0
2015-11-30 11:45:00,100.83,100.84,100.53,100.56,11074.0,77.6203,77.628,77.3894,77.4124,11074.0
2015-11-30 11:50:00,100.57,100.57,100.33,100.34,14220.0,77.4201,77.4201,77.2354,77.2431,14220.0
2015-11-30 11:55:00,100.36,100.49,100.3,100.48,16095.0,77.2585,77.3586,77.2123,77.3509,16095.0
2015-11-30 12:00:00,100.48,100.49,100.39,100.46,7408.0,77.3509,77.3586,77.2816,77.3355,7408.0
2015-11-30 12:05:00,100.5,100.68,100.45,100.58,21220.0,77.3663,77.5048,77.3278,77.4278,21220.0
2015-11-30 12:10:00,100.61,100.71,100.58,100.71,12990.0,77.4509,77.5279,77.4278,77.5279,12990.0
2015-11-30 12:15:00,100.71,100.81,100.58,100.81,12991.0,77.5279,77.6049,77.4278,77.6049,12991.0
2015-11-30 12:20:00,100.78,100.81,100.66,100.67,8351.0,77.5818,77.6049,77.4894,77.4971,8351.0
2015-11-30 12:25:00,100.64,100.79,100.64,100.79,9211.0,77.474,77.5895,77.474,77.5895,9211.0
2015-11-30 12:30:00,100.75,100.76,100.64,100.64,10099.0,77.5587,77.5664,77.474,77.474,10099.0
2015-11-30 12:35:00,100.65,100.76,100.57,100.69,25018.0,77.4817,77.5664,77.4201,77.5125,25018.0
2015-11-30 12:40:00,100.64,100.66,100.56,100.56,9809.0,77.474,77.4894,77.4124,77.4124,9809.0
2015-11-30 12:45:00,100.59,100.59,100.42,100.42,13280.0,77.4355,77.4355,77.3047,77.3047,13280.0
2015-11-30 12:50:00,100.41,100.41,100.32,100.32,5738.0,77.297,77.297,77.2277,77.2277,5738.0
2015-11-30 12:55:00,100.33,100.39,100.33,100.37,10260.0,77.2354,77.2816,77.2354,77.2662,10260.0
2015-11-30 13:00:00,100.36,100.36,100.26,100.29,13517.0,77.2585,77.2585,77.1815,77.2046,13517.0
2015-11-30 13:05:00,100.29,100.3,100.21,100.26,8230.0,77.2046,77.2123,77.143,77.1815,8230.0
2015-11-30 13:10:00,100.24,100.28,100.21,100.21,10410.0,77.1661,77.1969,77.143,77.143,10410.0
2015-11-30 13:15:00,100.24,100.26,100.22,100.25,2875.0,77.1661,77.1815,77.1507,77.1738,2875.0
2015-11-30 13:20:00,100.23,100.23,100.13,100.18,13238.0,77.1584,77.1584,77.0814,77.1199,13238.0
2015-11-30 13:25:00,100.18,100.36,100.17,100.35,14347.0,77.1199,77.2585,77.1122,77.2508,14347.0
2015-11-30 13:30:00,100.34,100.38,100.29,100.36,10572.0,77.2431,77.2739,77.2046,77.2585,10572.0
2015-11-30 13:35:00,100.36,100.37,100.27,100.28,6070.0,77.2585,77.2662,77.1892,77.1969,6070.0
2015-11-30 13:40:00,100.28,100.34,100.26,100.26,8382.0,77.1969,77.2431,77.1815,77.1815,8382.0
2015-11-30 13:45:00,100.28,100.32,100.23,100.32,11158.0,77.1969,77.2277,77.1584,77.2277,11158.0
2015-11-30 13:50:00,100.3,100.36,100.28,100.35,12700.0,77.2123,77.2585,77.1969,77.2508,12700.0
2015-11-30 13:55:00,100.34,100.44,100.34,100.37,15871.0,77.2431,77.3201,77.2431,77.2662,15871.0
2015-11-30 14:00:00,100.38,100.42,100.36,100.38,11241.0,77.2739,77.3047,77.2585,77.2739,11241.0
2015-11-30 14:05:00,100.38,100.45,100.32,100.44,25340.0,77.2739,77.3278,77.2277,77.3201,25340.0
2015-11-30 14:10:00,100.46,100.48,100.41,100.43,14066.0,77.3355,77.3509,77.297,77.3124,14066.0
2015-11-30 14:15:00,100.44,100.5,100.39,100.39,10778.0,77.3201,77.3663,77.2816,77.2816,10778.0
2015-11-30 14:20:00,100.39,100.41,100.33,100.37,10556.0,77.2816,77.297,77.2354,77.2662,10556.0
2015-11-30 14:25:00,100.34,100.35,100.28,100.29,9206.0,77.2431,77.2508,77.1969,77.2046,9206.0
2015-11-30 14:30:00,100.3,100.31,100.23,100.31,10317.0,77.2123,77.22,77.1584,77.22,10317.0
2015-11-30 14:35:00,100.32,100.39,100.31,100.33,10313.0,77.2277,77.2816,77.22,77.2354,10313.0
2015-11-30 14:40:00,100.32,100.36,100.31,100.33,6937.0,77.2277,77.2585,77.22,77.2354,6937.0
2015-11-30 14:45:00,100.32,100.33,100.22,100.28,17857.0,77.2277,77.2354,77.1507,77.1969,17857.0
2015-11-30 14:50:00,100.3,100.4,100.25,100.37,24725.0,77.2123,77.2893,77.1738,77.2662,24725.0
2015-11-30 14:55:00,100.4,100.4,100.27,100.28,12401.0,77.2893,77.2893,77.1892,77.1969,12401.0
2015-11-30 15:00:00,100.28,100.3,100.15,100.16,33054.0,77.1969,77.2123,77.0968,77.1045,33054.0
2015-11-30 15:05:00,100.18,100.39,100.16,100.3,28971.0,77.1199,77.2816,77.1045,77.2123,28971.0
2015-11-30 15:10:00,100.32,100.35,100.28,100.31,18469.0,77.2277,77.2508,77.1969,77.22,18469.0
2015-11-30 15:15:00,100.31,100.32,100.22,100.23,24680.0,77.22,77.2277,77.1507,77.1584,24680.0
2015-11-30 15:20:00,100.22,100.27,100.19,100.22,23116.0,77.1507,77.1892,77.1276,77.1507,23116.0
2015-11-30 15:25:00,100.21,100.31,100.21,100.31,16355.0,77.143,77.22,77.143,77.22,16355.0
2015-11-30 15:30:00,100.3,100.43,100.28,100.39,18025.0,77.2123,77.3124,77.1969,77.2816,18025.0
2015-11-30 15:35:00,100.37,100.42,100.28,100.3,36392.0,77.2662,77.3047,77.1969,77.2123,36392.0
2015-11-30 15:40:00,100.31,100.32,100.18,100.19,27866.0,77.22,77.2277,77.1199,77.1276,27866.0
2015-11-30 15:45:00,100.2,100.37,100.19,100.32,70564.0,77.1353,77.2662,77.1276,77.2277,70564.0
2015-11-30 15:50:00,100.32,100.44,100.32,100.41,32793.0,77.2277,77.3201,77.2277,77.297,32793.0
2015-11-30 15:55:00,100.44,100.46,100.34,100.36,94511.0,77.3201,77.3355,77.2431,77.2585,94511.0
2015-12-01 09:30:00,96.56,96.87,96.25,96.55,543145.0,74.3332,74.5718,74.0945,74.3255,543145.0
2015-12-01 09:35:00,96.48,96.78,96.0,96.08,475528.0,74.2716,74.5026,73.9021,73.9637,475528.0
2015-12-01 09:40:00,96.08,96.47,95.27,96.19,644066.0,73.9637,74.2639,73.3401,74.0484,644066.0
2015-12-01 09:45:00,96.2,96.4,95.85,96.09,299708.0,74.0561,74.21,73.7866,73.9714,299708.0
2015-12-01 09:50:00,96.11,96.45,95.08,95.36,327856.0,73.9868,74.2485,73.1939,73.4094,327856.0
2015-12-01 09:55:00,95.39,95.65,94.54,94.67,273776.0,73.4325,73.6327,72.7782,72.8782,273776.0
2015-12-01 10:00:00,94.57,94.96,94.07,94.12,293395.0,72.8013,73.1015,72.4164,72.4548,293395.0
2015-12-01 10:05:00,94.21,94.58,94.06,94.21,206371.0,72.5241,72.809,72.4087,72.5241,206371.0
2015-12-01 10:10:00,94.21,94.69,94.06,94.4,189623.0,72.5241,72.8936,72.4087,72.6704,189623.0
2015-12-01 10:15:00,94.4,94.48,93.33,93.54,296661.0,72.6704,72.732,71.8467,72.0084,296661.0
2015-12-01 10:20:00,93.49,93.8,93.25,93.26,173324.0,71.9699,72.2085,71.7851,71.7928,173324.0
2015-12-01 10:25:00,93.26,94.09,93.18,94.03,310124.0,71.7928,72.4318,71.7312,72.3856,310124.0
2015-12-01 10:30:00,94.02,94.13,93.79,93.98,149410.0,72.3779,72.4625,72.2008,72.3471,149410.0
2015-12-01 10:35:00,93.98,93.98,93.61,93.83,131517.0,72.3471,72.3471,72.0622,72.2316,131517.0
2015-12-01 10:40:00,93.83,94.27,93.83,94.26,150378.0,72.2316,72.5703,72.2316,72.5626,150378.0
2015-12-01 10:45:00,94.25,94.25,93.82,93.99,95765.0,72.5549,72.5549,72.2239,72.3548,95765.0
2015-12-01 10:50:00,94.01,94.09,93.26,93.44,116476.0,72.3702,72.4318,71.7928,71.9314,116476.0
2015-12-01 10:55:00,93.47,93.5,93.22,93.28,103200.0,71.9545,71.9776,71.762,71.8082,103200.0
2015-12-01 11:00:00,93.29,93.84,93.29,93.62,145650.0,71.8159,72.2393,71.8159,72.0699,145650.0
2015-12-01 11:05:00,93.61,93.81,93.36,93.48,129525.0,72.0622,72.2162,71.8698,71.9622,129525.0
2015-12-01 11:10:00,93.5,93.68,93.39,93.52,98111.0,71.9776,72.1161,71.8929,71.993,98111.0
2015-12-01 11:15:00,93.52,93.54,92.94,93.14,185549.0,71.993,72.0084,71.5465,71.7004,185549.0
2015-12-01 11:20:00,93.13,93.25,92.88,92.91,145170.0,71.6927,71.7851,71.5003,71.5234,145170.0
2015-12-01 11:25:00,92.9,93.03,92.82,92.88,194096.0,71.5157,71.6158,71.4541,71.5003,194096.0
2015-12-01 11:30:00,92.88,92.88,92.45,92.64,175949.0,71.5003,71.5003,71.1693,71.3155,175949.0
2015-12-01 11:35:00,92.64,92.7,92.49,92.49,89583.0,71.3155,71.3617,71.2001,71.2001,89583.0
2015-12-01 11:40:00,92.51,92.99,92.36,92.95,141943.0,71.2154,71.585,71.1,71.5542,141943.0
2015-12-01 11:45:00,92.97,93.14,92.7,93.0,98750.0,71.5696,71.7004,71.3617,71.5927,98750.0
2015-12-01 11:50:00,93.0,93.14,92.76,92.92,60367.0,71.5927,71.7004,71.4079,71.5311,60367.0
2015-12-01 11:55:00,92.99,93.32,92.82,93.23,86596.0,71.585,71.839,71.4541,71.7697,86596.0
2015-12-01 12:00:00,93.24,93.26,92.95,92.97,85066.0,71.7774,71.7928,71.5542,71.5696,85066.0
2015-12-01 12:05:00,92.99,93.27,92.87,93.21,101802.0,71.585,71.8005,71.4926,71.7543,101802.0
2015-12-01 12:10:00,93.22,93.34,93.18,93.3,106069.0,71.762,71.8544,71.7312,71.8236,106069.0
2015-12-01 12:15:00,93.3,93.57,93.28,93.46,120430.0,71.8236,72.0314,71.8082,71.9468,120430.0
2015-12-01 12:20:00,93.44,93.52,93.01,93.25,89656.0,71.9314,71.993,71.6004,71.7851,89656.0
2015-12-01 12:25:00,93.25,93.28,93.04,93.12,73664.0,71.7851,71.8082,71.6234,71.685,73664.0
2015-12-01 12:30:00,93.11,93.15,92.86,92.93,91576.0,71.6773,71.7081,71.4849,71.5388,91576.0
2015-12-01 12:35:00,92.92,92.99,92.8,92.9,87363.0,71.5311,71.585,71.4387,71.5157,87363.0
2015-12-01 12:40:00,92.91,93.04,92.85,92.93,73863.0,71.5234,71.6234,71.4772,71.5388,73863.0
2015-12-01 12:45:00,92.93,92.98,92.8,92.83,77246.0,71.5388,71.5773,71.4387,71.4618,77246.0
2015-12-01 12:50:00,92.84,93.11,92.84,93.09,73903.0,71.4695,71.6773,71.4695,71.6619,73903.0
2015-12-01 12:55:00,93.09,93.24,92.99,93.12,63128.0,71.6619,71.7774,71.585,71.685,63128.0
2015-12-01 13:00:00,93.14,93.27,92.93,93.05,44060.0,71.7004,71.8005,71.5388,71.6311,44060.0
2015-12-01 13:05:00,93.05,93.08,92.93,92.95,38390.0,71.6311,71.6542,71.5388,71.5542,38390.0
2015-12-01 13:10:00,92.95,93.02,92.85,92.95,76660.0,71.5542,71.6081,71.4772,71.5542,76660.0
2015-12-01 13:15:00,92.94,93.01,92.86,92.9,107757.0,71.5465,71.6004,71.4849,71.5157,107757.0
2015-12-01 13:20:00,92.91,92.95,92.83,92.95,84693.0,71.5234,71.5542,71.4618,71.5542,84693.0
2015-12-01 13:25:00,92.95,92.98,92.82,92.98,89358.0,71.5542,71.5773,71.4541,71.5773,89358.0
2015-12-01 13:30:00,92.99,93.04,92.88,92.91,77972.0,71.585,71.6234,71.5003,71.5234,77972.0
2015-12-01 13:35:00,92.91,92.97,92.85,92.89,55566.0,71.5234,71.5696,71.4772,71.508,55566.0
2015-12-01 13:40:00,92.9,93.03,92.88,92.94,84530.0,71.5157,71.6158,71.5003,71.5465,84530.0
2015-12-01 13:45:00,92.93,93.19,92.91,92.91,128581.0,71.5388,71.7389,71.5234,71.5234,128581.0
2015-12-01 13:50:00,92.94,93.11,92.87,92.93,93064.0,71.5465,71.6773,71.4926,71.5388,93064.0
2015-12-01 13:55:00,92.94,92.99,92.86,92.93,118094.0,71.5465,71.585,71.4849,71.5388,118094.0
2015-12-01 14:00:00,92.91,92.96,92.64,92.67,112662.0,71.5234,71.5619,71.3155,71.3386,112662.0
2015-12-01 14:05:00,92.68,92.71,92.41,92.52,100565.0,71.3463,71.3694,71.1385,71.2231,100565.0
2015-12-01 14:10:00,92.51,92.64,92.25,92.4,82644.0,71.2154,71.3155,71.0153,71.1308,82644.0
2015-12-01 14:15:00,92.38,92.6,92.3,92.4,58295.0,71.1154,71.2847,71.0538,71.1308,58295.0
2015-12-01 14:20:00,92.4,92.48,92.22,92.28,60668.0,71.1308,71.1924,70.9922,71.0384,60668.0
2015-12-01 14:25:00,92.28,92.36,92.1,92.22,77790.0,71.0384,71.1,70.8998,70.9922,77790.0
2015-12-01 14:30:00,92.22,92.22,92.05,92.08,81508.0,70.9922,70.9922,70.8613,70.8844,81508.0
2015-12-01 14:35:00,92.09,92.29,91.92,92.12,114297.0,70.8921,71.0461,70.7613,70.9152,114297.0
2015-12-01 14:40:00,92.16,92.24,92.11,92.18,75570.0,70.946,71.0076,70.9075,70.9614,75570.0
2015-12-01 14:45:00,92.17,92.29,92.05,92.1,140284.0,70.9537,71.0461,70.8613,70.8998,140284.0
2015-12-01 14:50:00,92.1,92.2,92.05,92.14,75736.0,70.8998,70.9768,70.8613,70.9306,75736.0
2015-12-01 14:55:00,92.16,92.35,92.09,92.09,92056.0,70.946,71.0923,70.8921,70.8921,92056.0
2015-12-01 15:00:00,92.11,92.51,92.1,92.45,151068.0,70.9075,71.2154,70.8998,71.1693,151068.0
2015-12-01 15:05:00,92.43,92.57,92.36,92.53,124951.0,71.1539,71.2616,71.1,71.2308,124951.0
2015-12-01 15:10:00,92.54,92.79,92.54,92.59,103582.0,71.2385,71.431,71.2385,71.277,103582.0
2015-12-01 15:15:00,92.61,92.67,92.37,92.41,76846.0,71.2924,71.3386,71.1077,71.1385,76846.0
2015-12-01 15:20:00,92.42,92.43,92.17,92.21,126203.0,71.1462,71.1539,70.9537,70.9845,126203.0
2015-12-01 15:25:00,92.19,92.45,92.13,92.42,113350.0,70.9691,71.1693,70.9229,71.1462,113350.0
2015-12-01 15:30:00,92.42,92.79,92.4,92.75,143144.0,71.1462,71.431,71.1308,71.4002,143144.0
2015-12-01 15:35:00,92.78,92.84,92.5,92.66,182133.0,71.4233,71.4695,71.2077,71.3309,182133.0
2015-12-01 15:40:00,92.66,92.68,92.43,92.46,157130.0,71.3309,71.3463,71.1539,71.177,157130.0
2015-12-01 15:45:00,92.47,92.52,92.3,92.48,199423.0,71.1847,71.2231,71.0538,71.1924,199423.0
2015-12-01 15:50:00,92.48,92.52,92.41,92.48,168202.0,71.1924,71.2231,71.1385,71.1924,168202.0
2015-12-01 15:55:00,92.48,92.52,92.41,92.45,397162.0,71.1924,71.2231,71.1385,71.1693,397162.0
2015-12-02 09:30:00,92.21,93.43,92.17,92.73,257571.0,70.9845,71.9237,70.9537,71.3848,257571.0
2015-12-02 09:35:00,92.74,93.5,92.72,93.06,141693.0,71.3925,71.9776,71.3771,71.6388,141693.0
2015-12-02 09:40:00,92.98,93.8,92.98,93.46,230790.0,71.5773,72.2085,71.5773,71.9468,230790.0
2015-12-02 09:45:00,93.5,93.58,93.23,93.49,281807.0,71.9776,72.0391,71.7697,71.9699,281807.0
2015-12-02 09:50:00,93.51,93.53,93.28,93.43,302426.0,71.9853,72.0007,71.8082,71.9237,302426.0
2015-12-02 09:55:00,93.43,93.93,93.38,93.91,484053.0,71.9237,72.3086,71.8852,72.2932,484053.0
2015-12-02 10:00:00,93.93,94.24,93.73,94.0,184858.0,72.3086,72.5472,72.1546,72.3625,184858.0
2015-12-02 10:05:00,94.05,94.07,93.79,94.0,200869.0,72.401,72.4164,72.2008,72.3625,200869.0
2015-12-02 10:10:00,93.99,94.04,93.92,93.99,137495.0,72.3548,72.3933,72.3009,72.3548,137495.0
2015-12-02 10:15:00,93.99,94.02,93.74,93.98,156346.0,72.3548,72.3779,72.1623,72.3471,156346.0
2015-12-02 10:20:00,93.96,94.02,93.9,93.98,130850.0,72.3317,72.3779,72.2855,72.3471,130850.0
2015-12-02 10:25:00,93.98,94.01,93.78,93.89,143259.0,72.3471,72.3702,72.1931,72.2778,143259.0
2015-12-02 10:30:00,93.88,94.17,93.68,94.14,232190.0,72.2701,72.4933,72.1161,72.4702,232190.0
2015-12-02 10:35:00,94.16,94.52,94.13,94.4,173722.0,72.4856,72.7628,72.4625,72.6704,173722.0
2015-12-02 10:40:00,94.4,94.61,94.28,94.46,151841.0,72.6704,72.8321,72.578,72.7166,151841.0
2015-12-02 10:45:00,94.52,94.8,94.38,94.79,106463.0,72.7628,72.9783,72.655,72.9706,106463.0
2015-12-02 10:50:00,94.78,94.88,94.57,94.83,127638.0,72.9629,73.0399,72.8013,73.0014,127638.0
2015-12-02 10:55:00,94.84,94.84,94.37,94.56,97761.0,73.0091,73.0091,72.6473,72.7936,97761.0
2015-12-02 11:00:00,94.58,94.64,94.08,94.1,83407.0,72.809,72.8551,72.4241,72.4395,83407.0
2015-12-02 11:05:00,94.12,94.73,94.11,94.56,131054.0,72.4548,72.9244,72.4471,72.7936,131054.0
2015-12-02 11:10:00,94.58,94.67,94.4,94.47,65235.0,72.809,72.8782,72.6704,72.7243,65235.0
2015-12-02 11:15:00,94.47,94.64,94.34,94.42,93522.0,72.7243,72.8551,72.6242,72.6858,93522.0
2015-12-02 11:20:00,94.39,94.6,94.35,94.47,69134.0,72.6627,72.8244,72.6319,72.7243,69134.0
2015-12-02 11:25:00,94.47,94.56,94.4,94.51,45473.0,72.7243,72.7936,72.6704,72.7551,45473.0
2015-12-02 11:30:00,94.48,94.48,94.24,94.39,127073.0,72.732,72.732,72.5472,72.6627,127073.0
2015-12-02 11:35:00,94.37,94.41,94.3,94.39,77014.0,72.6473,72.6781,72.5934,72.6627,77014.0
2015-12-02 11:40:00,94.41,94.41,94.15,94.15,81922.0,72.6781,72.6781,72.4779,72.4779,81922.0
2015-12-02 11:45:00,94.18,94.27,94.14,94.14,73012.0,72.501,72.5703,72.4702,72.4702,73012.0
2015-12-02 11:50:00,94.14,94.22,93.55,93.75,158278.0,72.4702,72.5318,72.0161,72.17,158278.0
2015-12-02 11:55:00,93.75,94.14,93.74,93.91,48337.0,72.17,72.4702,72.1623,72.2932,48337.0
2015-12-02 12:00:00,93.94,94.04,93.86,94.0,69340.0,72.3163,72.3933,72.2547,72.3625,69340.0
2015-12-02 12:05:00,94.0,94.07,93.84,93.95,129309.0,72.3625,72.4164,72.2393,72.324,129309.0
2015-12-02 12:10:00,93.95,94.0,93.94,93.98,41675.0,72.324,72.3625,72.3163,72.3471,41675.0
2015-12-02 12:15:00,93.99,94.02,93.94,94.0,84113.0,72.3548,72.3779,72.3163,72.3625,84113.0
2015-12-02 12:20:00,94.0,94.01,93.92,93.95,54657.0,72.3625,72.3702,72.3009,72.324,54657.0
2015-12-02 12:25:00,93.96,94.01,93.81,93.99,56291.0,72.3317,72.3702,72.2162,72.3548,56291.0
2015-12-02 12:30:00,93.98,94.0,93.93,93.99,72758.0,72.3471,72.3625,72.3086,72.3548,72758.0
2015-12-02 12:35:00,93.99,94.01,93.83,93.98,82496.0,72.3548,72.3702,72.2316,72.3471,82496.0
2015-12-02 12:40:00,93.98,94.45,93.95,94.45,101892.0,72.3471,72.7089,72.324,72.7089,101892.0
2015-12-02 12:45:00,94.43,94.54,94.43,94.52,42673.0,72.6935,72.7782,72.6935,72.7628,42673.0
2015-12-02 12:50:00,94.53,94.54,94.4,94.53,35281.0,72.7705,72.7782,72.6704,72.7705,35281.0
2015-12-02 12:55:00,94.54,94.67,94.5,94.52,50322.0,72.7782,72.8782,72.7474,72.7628,50322.0
2015-12-02 13:00:00,94.51,94.56,94.38,94.42,37966.0,72.7551,72.7936,72.655,72.6858,37966.0
2015-12-02 13:05:00,94.44,94.52,94.37,94.41,50705.0,72.7012,72.7628,72.6473,72.6781,50705.0
2015-12-02 13:10:00,94.39,94.69,94.29,94.65,38590.0,72.6627,72.8936,72.5857,72.8628,38590.0
2015-12-02 13:15:00,94.65,94.95,94.58,94.87,42497.0,72.8628,73.0938,72.809,73.0322,42497.0
2015-12-02 13:20:00,94.87,95.14,94.84,95.07,47590.0,73.0322,73.2401,73.0091,73.1862,47590.0
2015-12-02 13:25:00,95.08,95.32,95.04,95.29,55726.0,73.1939,73.3786,73.1631,73.3555,55726.0
2015-12-02 13:30:00,95.29,95.35,95.06,95.06,44537.0,73.3555,73.4017,73.1785,73.1785,44537.0
2015-12-02 13:35:00,95.06,95.15,94.95,94.99,41187.0,73.1785,73.2478,73.0938,73.1246,41187.0
2015-12-02 13:40:00,95.01,95.04,94.85,94.97,38760.0,73.14,73.1631,73.0168,73.1092,38760.0
2015-12-02 13:45:00,94.97,94.97,94.75,94.86,42236.0,73.1092,73.1092,72.9398,73.0245,42236.0
2015-12-02 13:50:00,94.83,94.84,94.66,94.7,48983.0,73.0014,73.0091,72.8705,72.9013,48983.0
2015-12-02 13:55:00,94.69,94.86,94.66,94.76,31845.0,72.8936,73.0245,72.8705,72.9475,31845.0
2015-12-02 14:00:00,94.78,94.98,94.76,94.98,54560.0,72.9629,73.1169,72.9475,73.1169,54560.0
2015-12-02 14:05:00,94.97,94.99,94.86,94.93,36635.0,73.1092,73.1246,73.0245,73.0784,36635.0
2015-12-02 14:10:00,94.94,95.08,94.85,95.08,50851.0,73.0861,73.1939,73.0168,73.1939,50851.0
2015-12-02 14:15:00,95.09,95.09,94.53,94.59,112940.0,73.2016,73.2016,72.7705,72.8167,112940.0
2015-12-02 14:20:00,94.59,94.88,94.46,94.88,74569.0,72.8167,73.0399,72.7166,73.0399,74569.0
2015-12-02 14:25:00,94.89,94.93,94.66,94.68,56848.0,73.0476,73.0784,72.8705,72.8859,56848.0
2015-12-02 14:30:00,94.67,94.67,94.27,94.56,86431.0,72.8782,72.8782,72.5703,72.7936,86431.0
2015-12-02 14:35:00,94.54,94.57,94.43,94.54,48798.0,72.7782,72.8013,72.6935,72.7782,48798.0
2015-12-02 14:40:00,94.54,94.54,94.38,94.47,46485.0,72.7782,72.7782,72.655,72.7243,46485.0
2015-12-02 14:45:00,94.46,94.47,94.34,94.46,70245.0,72.7166,72.7243,72.6242,72.7166,70245.0
2015-12-02 14:50:00,94.47,94.57,94.4,94.51,53103.0,72.7243,72.8013,72.6704,72.7551,53103.0
2015-12-02 14:55:00,94.5,94.54,94.3,94.34,52404.0,72.7474,72.7782,72.5934,72.6242,52404.0
2015-12-02 15:00:00,94.33,94.34,94.09,94.33,41459.0,72.6165,72.6242,72.4318,72.6165,41459.0
2015-12-02 15:05:00,94.33,94.47,94.32,94.42,48777.0,72.6165,72.7243,72.6088,72.6858,48777.0
2015-12-02 15:10:00,94.41,94.87,94.41,94.87,86872.0,72.6781,73.0322,72.6781,73.0322,86872.0
2015-12-02 15:15:00,94.86,94.86,94.66,94.8,62522.0,73.0245,73.0245,72.8705,72.9783,62522.0
2015-12-02 15:20:00,94.81,94.95,94.77,94.92,66912.0,72.986,73.0938,72.9552,73.0707,66912.0
2015-12-02 15:25:00,94.93,95.08,94.9,94.9,67123.0,73.0784,73.1939,73.0553,73.0553,67123.0
2015-12-02 15:30:00,94.9,94.95,94.74,94.84,86742.0,73.0553,73.0938,72.9321,73.0091,86742.0
2015-12-02 15:35:00,94.84,94.84,94.73,94.77,99762.0,73.0091,73.0091,72.9244,72.9552,99762.0
2015-12-02 15:40:00,94.77,94.97,94.75,94.83,103199.0,72.9552,73.1092,72.9398,73.0014,103199.0
2015-12-02 15:45:00,94.82,94.86,94.3,94.64,180692.0,72.9937,73.0245,72.5934,72.8551,180692.0
2015-12-02 15:50:00,94.63,94.84,94.61,94.84,134982.0,72.8475,73.0091,72.8321,73.0091,134982.0
2015-12-02 15:55:00,94.83,95.02,94.75,94.94,360873.0,73.0014,73.1477,72.9398,73.0861,360873.0
2015-12-03 09:30:00,93.96,93.98,92.38,92.64,236733.0,72.3317,72.3471,71.1154,71.3155,236733.0
2015-12-03 09:35:00,92.6,93.28,92.49,92.72,99214.0,71.2847,71.8082,71.2001,71.3771,99214.0
2015-12-03 09:40:00,92.75,92.93,92.3,92.58,85102.0,71.4002,71.5388,71.0538,71.2693,85102.0
2015-12-03 09:45:00,92.59,92.75,92.12,92.49,67649.0,71.277,71.4002,70.9152,71.2001,67649.0
2015-12-03 09:50:00,92.5,92.74,92.32,92.52,74131.0,71.2077,71.3925,71.0692,71.2231,74131.0
2015-12-03 09:55:00,92.52,92.64,92.28,92.64,100114.0,71.2231,71.3155,71.0384,71.3155,100114.0
2015-12-03 10:00:00,92.56,92.58,92.13,92.19,74429.0,71.2539,71.2693,70.9229,70.9691,74429.0
2015-12-03 10:05:00,92.17,92.26,92.06,92.08,73703.0,70.9537,71.023,70.869,70.8844,73703.0
2015-12-03 10:10:00,92.07,92.18,91.8,91.96,121232.0,70.8767,70.9614,70.6689,70.792,121232.0
2015-12-03 10:15:00,91.99,92.34,91.88,92.24,74875.0,70.8151,71.0846,70.7305,71.0076,74875.0
2015-12-03 10:20:00,92.2,92.56,92.15,92.49,53199.0,70.9768,71.2539,70.9383,71.2001,53199.0
2015-12-03 10:25:00,92.47,92.54,92.2,92.28,48795.0,71.1847,71.2385,70.9768,71.0384,48795.0
2015-12-03 10:30:00,92.28,92.28,92.11,92.2,58481.0,71.0384,71.0384,70.9075,70.9768,58481.0
2015-12-03 10:35:00,92.2,92.26,92.12,92.17,41462.0,70.9768,71.023,70.9152,70.9537,41462.0
2015-12-03 10:40:00,92.17,92.45,92.13,92.45,59466.0,70.9537,71.1693,70.9229,71.1693,59466.0
2015-12-03 10:45:00,92.47,92.65,92.37,92.49,52585.0,71.1847,71.3232,71.1077,71.2001,52585.0
2015-12-03 10:50:00,92.48,92.6,92.24,92.34,59986.0,71.1924,71.2847,71.0076,71.0846,59986.0
2015-12-03 10:55:00,92.36,92.42,92.18,92.19,32597.0,71.1,71.1462,70.9614,70.9691,32597.0
2015-12-03 11:00:00,92.22,92.33,92.19,92.26,42576.0,70.9922,71.0769,70.9691,71.023,42576.0
2015-12-03 11:05:00,92.28,92.46,92.2,92.4,54034.0,71.0384,71.177,70.9768,71.1308,54034.0
2015-12-03 11:10:00,92.39,92.52,92.32,92.45,88468.0,71.1231,71.2231,71.0692,71.1693,88468.0
2015-12-03 11:15:00,92.46,92.6,92.37,92.51,41742.0,71.177,71.2847,71.1077,71.2154,41742.0
2015-12-03 11:20:00,92.54,92.62,92.5,92.52,26601.0,71.2385,71.3001,71.2077,71.2231,26601.0
2015-12-03 11:25:00,92.5,92.62,92.5,92.51,35690.0,71.2077,71.3001,71.2077,71.2154,35690.0
2015-12-03 11:30:00,92.53,92.54,92.38,92.42,51375.0,71.2308,71.2385,71.1154,71.1462,51375.0
2015-12-03 11:35:00,92.43,92.59,92.43,92.52,32585.0,71.1539,71.277,71.1539,71.2231,32585.0
2015-12-03 11:40:00,92.51,92.6,92.36,92.38,25781.0,71.2154,71.2847,71.1,71.1154,25781.0
2015-12-03 11:45:00,92.37,92.46,92.32,92.42,19479.0,71.1077,71.177,71.0692,71.1462,19479.0
2015-12-03 11:50:00,92.46,92.54,92.37,92.54,20688.0,71.177,71.2385,71.1077,71.2385,20688.0
2015-12-03 11:55:00,92.52,92.65,92.5,92.64,18425.0,71.2231,71.3232,71.2077,71.3155,18425.0
2015-12-03 12:00:00,92.61,92.62,92.49,92.5,86192.0,71.2924,71.3001,71.2001,71.2077,86192.0
2015-12-03 12:05:00,92.5,92.84,92.5,92.75,34255.0,71.2077,71.4695,71.2077,71.4002,34255.0
2015-12-03 12:10:00,92.72,92.74,92.62,92.68,17021.0,71.3771,71.3925,71.3001,71.3463,17021.0
2015-12-03 12:15:00,92.69,92.86,92.57,92.67,48672.0,71.354,71.4849,71.2616,71.3386,48672.0
2015-12-03 12:20:00,92.66,92.84,92.63,92.74,72932.0,71.3309,71.4695,71.3078,71.3925,72932.0
2015-12-03 12:25:00,92.74,92.75,92.54,92.71,23289.0,71.3925,71.4002,71.2385,71.3694,23289.0
2015-12-03 12:30:00,92.69,92.77,92.62,92.74,43880.0,71.354,71.4156,71.3001,71.3925,43880.0
2015-12-03 12:35:00,92.72,92.78,92.66,92.66,13781.0,71.3771,71.4233,71.3309,71.3309,13781.0
2015-12-03 12:40:00,92.65,92.7,92.59,92.68,17577.0,71.3232,71.3617,71.277,71.3463,17577.0
2015-12-03 12:45:00,92.68,92.77,92.67,92.68,26078.0,71.3463,71.4156,71.3386,71.3463,26078.0
2015-12-03 12:50:00,92.68,92.71,92.59,92.67,15982.0,71.3463,71.3694,71.277,71.3386,15982.0
2015-12-03 12:55:00,92.69,92.69,92.52,92.52,14429.0,71.354,71.354,71.2231,71.2231,14429.0
2015-12-03 13:00:00,92.54,92.59,92.5,92.54,23501.0,71.2385,71.277,71.2077,71.2385,23501.0
2015-12-03 13:05:00,92.55,92.6,92.51,92.56,24604.0,71.2462,71.2847,71.2154,71.2539,24604.0
2015-12-03 13:10:00,92.58,92.65,92.54,92.6,13340.0,71.2693,71.3232,71.2385,71.2847,13340.0
2015-12-03 13:15:00,92.57,92.73,92.57,92.73,29260.0,71.2616,71.3848,71.2616,71.3848,29260.0
2015-12-03 13:20:00,92.71,92.78,92.65,92.78,17053.0,71.3694,71.4233,71.3232,71.4233,17053.0
2015-12-03 13:25:00,92.78,92.81,92.68,92.68,17128.0,71.4233,71.4464,71.3463,71.3463,17128.0
2015-12-03 13:30:00,92.7,92.7,92.61,92.66,13294.0,71.3617,71.3617,71.2924,71.3309,13294.0
2015-12-03 13:35:00,92.65,92.65,92.46,92.55,48512.0,71.3232,71.3232,71.177,71.2462,48512.0
2015-12-03 13:40:00,92.56,92.62,92.48,92.53,40273.0,71.2539,71.3001,71.1924,71.2308,40273.0
2015-12-03 13:45:00,92.54,92.54,92.27,92.27,37755.0,71.2385,71.2385,71.0307,71.0307,37755.0
2015-12-03 13:50:00,92.29,92.4,92.26,92.32,87806.0,71.0461,71.1308,71.023,71.0692,87806.0
2015-12-03 13:55:00,92.3,92.36,92.11,92.12,78181.0,71.0538,71.1,70.9075,70.9152,78181.0
2015-12-03 14:00:00,92.12,92.22,92.03,92.03,97191.0,70.9152,70.9922,70.8459,70.8459,97191.0
2015-12-03 14:05:00,92.04,92.12,91.97,92.06,53756.0,70.8536,70.9152,70.7997,70.869,53756.0
2015-12-03 14:10:00,92.08,92.15,92.04,92.09,40131.0,70.8844,70.9383,70.8536,70.8921,40131.0
2015-12-03 14:15:00,92.09,92.18,92.06,92.11,41437.0,70.8921,70.9614,70.869,70.9075,41437.0
2015-12-03 14:20:00,92.11,92.12,92.0,92.03,43007.0,70.9075,70.9152,70.8228,70.8459,43007.0
2015-12-03 14:25:00,92.02,92.03,91.91,92.0,78988.0,70.8382,70.8459,70.7536,70.8228,78988.0
2015-12-03 14:30:00,91.99,92.03,91.85,91.91,52013.0,70.8151,70.8459,70.7074,70.7536,52013.0
2015-12-03 14:35:00,91.91,91.98,91.9,91.96,63616.0,70.7536,70.8074,70.7459,70.792,63616.0
2015-12-03 14:40:00,91.96,91.97,91.85,91.96,60576.0,70.792,70.7997,70.7074,70.792,60576.0
2015-12-03 14:45:00,91.96,92.03,91.89,91.95,48794.0,70.792,70.8459,70.7382,70.7844,48794.0
2015-12-03 14:50:00,91.94,92.1,91.93,92.05,81336.0,70.7767,70.8998,70.769,70.8613,81336.0
2015-12-03 14:55:00,92.04,92.3,92.03,92.26,38542.0,70.8536,71.0538,70.8459,71.023,38542.0
2015-12-03 15:00:00,92.25,92.29,92.22,92.25,27858.0,71.0153,71.0461,70.9922,71.0153,27858.0
2015-12-03 15:05:00,92.24,92.27,92.11,92.11,38885.0,71.0076,71.0307,70.9075,70.9075,38885.0
2015-12-03 15:10:00,92.11,92.29,92.1,92.27,55481.0,70.9075,71.0461,70.8998,71.0307,55481.0
2015-12-03 15:15:00,92.27,92.28,92.12,92.18,77064.0,71.0307,71.0384,70.9152,70.9614,77064.0
2015-12-03 15:20:00,92.18,92.37,92.1,92.36,88781.0,70.9614,71.1077,70.8998,71.1,88781.0
2015-12-03 15:25:00,92.34,92.37,92.21,92.28,106160.0,71.0846,71.1077,70.9845,71.0384,106160.0
2015-12-03 15:30:00,92.26,92.31,92.07,92.28,126874.0,71.023,71.0615,70.8767,71.0384,126874.0
2015-12-03 15:35:00,92.26,92.43,92.2,92.42,34663.0,71.023,71.1539,70.9768,71.1462,34663.0
2015-12-03 15:40:00,92.42,92.42,92.25,92.31,45910.0,71.1462,71.1462,71.0153,71.0615,45910.0
2015-12-03 15:45:00,92.29,92.33,92.21,92.21,152764.0,71.0461,71.0769,70.9845,70.9845,152764.0
2015-12-03 15:50:00,92.21,92.31,92.19,92.27,183005.0,70.9845,71.0615,70.9691,71.0307,183005.0
2015-12-03 15:55:00,92.28,92.51,92.25,92.47,177013.0,71.0384,71.2154,71.0153,71.1847,177013.0
2015-12-04 09:30:00,92.45,92.53,92.27,92.47,64674.0,71.1693,71.2308,71.0307,71.1847,64674.0
2015-12-04 09:35:00,92.41,92.47,92.01,92.09,21702.0,71.1385,71.1847,70.8305,70.8921,21702.0
2015-12-04 09:40:00,92.12,92.7,92.11,92.7,21614.0,70.9152,71.3617,70.9075,71.3617,21614.0
2015-12-04 09:45:00,92.61,92.74,92.4,92.55,22284.0,71.2924,71.3925,71.1308,71.2462,22284.0
2015-12-04 09:50:00,92.54,92.7,92.49,92.56,20983.0,71.2385,71.3617,71.2001,71.2539,20983.0
2015-12-04 09:55:00,92.58,92.62,92.29,92.37,44845.0,71.2693,71.3001,71.0461,71.1077,44845.0
2015-12-04 10:00:00,92.42,92.73,92.31,92.58,37520.0,71.1462,71.3848,71.0615,71.2693,37520.0
2015-12-04 10:05:00,92.56,92.6,92.27,92.31,32501.0,71.2539,71.2847,71.0307,71.0615,32501.0
2015-12-04 10:10:00,92.3,92.49,92.29,92.47,21169.0,71.0538,71.2001,71.0461,71.1847,21169.0
2015-12-04 10:15:00,92.47,92.49,92.21,92.41,28942.0,71.1847,71.2001,70.9845,71.1385,28942.0
2015-12-04 10:20:00,92.41,92.46,92.29,92.41,31211.0,71.1385,71.177,71.0461,71.1385,31211.0
2015-12-04 10:25:00,92.45,92.52,92.34,92.39,15574.0,71.1693,71.2231,71.0846,71.1231,15574.0
2015-12-04 10:30:00,92.42,92.52,92.31,92.4,19218.0,71.1462,71.2231,71.0615,71.1308,19218.0
2015-12-04 10:35:00,92.44,92.67,92.43,92.64,19173.0,71.1616,71.3386,71.1539,71.3155,19173.0
2015-12-04 10:40:00,92.62,92.62,92.36,92.43,22248.0,71.3001,71.3001,71.1,71.1539,22248.0
2015-12-04 10:45:00,92.45,92.54,92.41,92.5,15804.0,71.1693,71.2385,71.1385,71.2077,15804.0
2015-12-04 10:50:00,92.54,92.61,92.35,92.42,42083.0,71.2385,71.2924,71.0923,71.1462,42083.0
2015-12-04 10:55:00,92.45,92.5,92.34,92.37,27511.0,71.1693,71.2077,71.0846,71.1077,27511.0
2015-12-04 11:00:00,92.38,92.47,92.33,92.33,34567.0,71.1154,71.1847,71.0769,71.0769,34567.0
2015-12-04 11:05:00,92.36,92.38,92.26,92.34,35899.0,71.1,71.1154,71.023,71.0846,35899.0
2015-12-04 11:10:00,92.34,92.4,92.26,92.31,27067.0,71.0846,71.1308,71.023,71.0615,27067.0
2015-12-04 11:15:00,92.32,92.35,92.24,92.26,41664.0,71.0692,71.0923,71.0076,71.023,41664.0
2015-12-04 11:20:00,92.27,92.33,92.21,92.24,25266.0,71.0307,71.0769,70.9845,71.0076,25266.0
2015-12-04 11:25:00,92.23,92.27,92.13,92.13,31737.0,70.9999,71.0307,70.9229,70.9229,31737.0
2015-12-04 11:30:00,92.14,92.14,91.9,91.96,40811.0,70.9306,70.9306,70.7459,70.792,40811.0
2015-12-04 11:35:00,91.95,91.99,91.83,91.84,19772.0,70.7844,70.8151,70.692,70.6997,19772.0
2015-12-04 11:40:00,91.83,91.86,91.75,91.83,26296.0,70.692,70.7151,70.6304,70.692,26296.0
2015-12-04 11:45:00,91.84,91.84,91.77,91.82,34660.0,70.6997,70.6997,70.6458,70.6843,34660.0
2015-12-04 11:50:00,91.82,91.86,91.78,91.83,29764.0,70.6843,70.7151,70.6535,70.692,29764.0
2015-12-04 11:55:00,91.82,91.85,91.65,91.77,90165.0,70.6843,70.7074,70.5534,70.6458,90165.0
2015-12-04 12:00:00,91.77,91.81,91.74,91.76,22173.0,70.6458,70.6766,70.6227,70.6381,22173.0
2015-12-04 12:05:00,91.78,91.9,91.77,91.89,42473.0,70.6535,70.7459,70.6458,70.7382,42473.0
2015-12-04 12:10:00,91.87,91.92,91.82,91.85,13766.0,70.7228,70.7613,70.6843,70.7074,13766.0
2015-12-04 12:15:00,91.86,91.89,91.74,91.75,45216.0,70.7151,70.7382,70.6227,70.6304,45216.0
2015-12-04 12:20:00,91.76,91.77,91.7,91.76,20629.0,70.6381,70.6458,70.5919,70.6381,20629.0
2015-12-04 12:25:00,91.76,91.81,91.7,91.77,20999.0,70.6381,70.6766,70.5919,70.6458,20999.0
2015-12-04 12:30:00,91.77,92.08,91.75,92.05,36895.0,70.6458,70.8844,70.6304,70.8613,36895.0
2015-12-04 12:35:00,92.03,92.13,91.96,92.09,20534.0,70.8459,70.9229,70.792,70.8921,20534.0
2015-12-04 12:40:00,92.09,92.31,92.09,92.23,17254.0,70.8921,71.0615,70.8921,70.9999,17254.0
2015-12-04 12:45:00,92.23,92.28,92.21,92.24,13289.0,70.9999,71.0384,70.9845,71.0076,13289.0
2015-12-04 12:50:00,92.26,92.31,92.15,92.18,18582.0,71.023,71.0615,70.9383,70.9614,18582.0
2015-12-04 12:55:00,92.17,92.36,92.16,92.31,21215.0,70.9537,71.1,70.946,71.0615,21215.0
2015-12-04 13:00:00,92.32,92.42,92.31,92.41,14397.0,71.0692,71.1462,71.0615,71.1385,14397.0
2015-12-04 13:05:00,92.41,92.54,92.37,92.54,17910.0,71.1385,71.2385,71.1077,71.2385,17910.0
2015-12-04 13:10:00,92.51,92.61,92.38,92.52,29332.0,71.2154,71.2924,71.1154,71.2231,29332.0
2015-12-04 13:15:00,92.52,92.66,92.52,92.63,12550.0,71.2231,71.3309,71.2231,71.3078,12550.0
2015-12-04 13:20:00,92.62,92.67,92.46,92.49,15579.0,71.3001,71.3386,71.177,71.2001,15579.0
2015-12-04 13:25:00,92.47,92.54,92.4,92.5,22063.0,71.1847,71.2385,71.1308,71.2077,22063.0
2015-12-04 13:30:00,92.5,92.52,92.45,92.45,17185.0,71.2077,71.2231,71.1693,71.1693,17185.0
2015-12-04 13:35:00,92.44,92.51,92.4,92.46,25635.0,71.1616,71.2154,71.1308,71.177,25635.0
2015-12-04 13:40:00,92.48,92.48,92.28,92.38,38180.0,71.1924,71.1924,71.0384,71.1154,38180.0
2015-12-04 13:45:00,92.39,92.39,92.06,92.2,46135.0,71.1231,71.1231,70.869,70.9768,46135.0
2015-12-04 13:50:00,92.22,92.48,92.22,92.47,31745.0,70.9922,71.1924,70.9922,71.1847,31745.0
2015-12-04 13:55:00,92.47,92.59,92.43,92.5,47375.0,71.1847,71.277,71.1539,71.2077,47375.0
2015-12-04 14:00:00,92.5,92.54,92.38,92.45,17419.0,71.2077,71.2385,71.1154,71.1693,17419.0
2015-12-04 14:05:00,92.46,92.47,92.36,92.42,44687.0,71.177,71.1847,71.1,71.1462,44687.0
2015-12-04 14:10:00,92.41,92.41,92.27,92.33,19575.0,71.1385,71.1385,71.0307,71.0769,19575.0
2015-12-04 14:15:00,92.33,92.33,92.12,92.12,54445.0,71.0769,71.0769,70.9152,70.9152,54445.0
2015-12-04 14:20:00,92.13,92.24,92.12,92.19,20803.0,70.9229,71.0076,70.9152,70.9691,20803.0
2015-12-04 14:25:00,92.17,92.22,92.13,92.22,25096.0,70.9537,70.9922,70.9229,70.9922,25096.0
2015-12-04 14:30:00,92.23,92.35,92.18,92.26,36732.0,70.9999,71.0923,70.9614,71.023,36732.0
2015-12-04 14:35:00,92.27,92.38,92.25,92.28,25312.0,71.0307,71.1154,71.0153,71.0384,25312.0
2015-12-04 14:40:00,92.29,92.36,92.25,92.35,32743.0,71.0461,71.1,71.0153,71.0923,32743.0
2015-12-04 14:45:00,92.34,92.52,92.32,92.46,33603.0,71.0846,71.2231,71.0692,71.177,33603.0
2015-12-04 14:50:00,92.42,92.47,92.36,92.43,25662.0,71.1462,71.1847,71.1,71.1539,25662.0
2015-12-04 14:55:00,92.45,92.48,92.29,92.39,64021.0,71.1693,71.1924,71.0461,71.1231,64021.0
2015-12-04 15:00:00,92.39,92.57,92.39,92.54,17554.0,71.1231,71.2616,71.1231,71.2385,17554.0
2015-12-04 15:05:00,92.56,92.68,92.54,92.6,24899.0,71.2539,71.3463,71.2385,71.2847,24899.0
2015-12-04 15:10:00,92.61,92.62,92.54,92.58,24150.0,71.2924,71.3001,71.2385,71.2693,24150.0
2015-12-04 15:15:00,92.58,92.59,92.5,92.52,23201.0,71.2693,71.277,71.2077,71.2231,23201.0
2015-12-04 15:20:00,92.51,92.53,92.47,92.47,27442.0,71.2154,71.2308,71.1847,71.1847,27442.0
2015-12-04 15:25:00,92.46,92.58,92.43,92.56,33918.0,71.177,71.2693,71.1539,71.2539,33918.0
2015-12-04 15:30:00,92.55,92.61,92.48,92.58,38474.0,71.2462,71.2924,71.1924,71.2693,38474.0
2015-12-04 15:35:00,92.58,92.59,92.46,92.47,28915.0,71.2693,71.277,71.177,71.1847,28915.0
2015-12-04 15:40:00,92.46,92.6,92.45,92.56,40276.0,71.177,71.2847,71.1693,71.2539,40276.0
2015-12-04 15:45:00,92.55,92.56,92.45,92.51,52685.0,71.2462,71.2539,71.1693,71.2154,52685.0
2015-12-04 15:50:00,92.52,92.55,92.45,92.49,77556.0,71.2231,71.2462,71.1693,71.2001,77556.0
2015-12-04 15:55:00,92.5,92.55,92.47,92.5,118092.0,71.2077,71.2462,71.1847,71.2077,118092.0
2015-12-07 09:30:00,91.84,92.03,91.7,91.86,80253.0,70.6997,70.8459,70.5919,70.7151,80253.0
2015-12-07 09:35:00,91.9,92.01,91.5,91.9,53419.0,70.7459,70.8305,70.4379,70.7459,53419.0
2015-12-07 09:40:00,91.81,91.88,91.64,91.75,28728.0,70.6766,70.7305,70.5457,70.6304,28728.0
2015-12-07 09:45:00,91.79,91.97,91.72,91.87,63144.0,70.6612,70.7997,70.6073,70.7228,63144.0
2015-12-07 09:50:00,91.9,91.96,91.87,91.91,22154.0,70.7459,70.792,70.7228,70.7536,22154.0
2015-12-07 09:55:00,91.93,91.95,91.71,91.71,39055.0,70.769,70.7844,70.5996,70.5996,39055.0
2015-12-07 10:00:00,91.76,91.76,91.5,91.59,20151.0,70.6381,70.6381,70.4379,70.5072,20151.0
2015-12-07 10:05:00,91.58,91.78,91.47,91.63,35023.0,70.4995,70.6535,70.4148,70.538,35023.0
2015-12-07 10:10:00,91.62,91.83,91.62,91.75,24244.0,70.5303,70.692,70.5303,70.6304,24244.0
2015-12-07 10:15:00,91.74,91.87,91.73,91.75,24402.0,70.6227,70.7228,70.615,70.6304,24402.0
2015-12-07 10:20:00,91.74,91.84,91.67,91.8,30538.0,70.6227,70.6997,70.5688,70.6689,30538.0
2015-12-07 10:25:00,91.79,91.84,91.69,91.77,13090.0,70.6612,70.6997,70.5842,70.6458,13090.0
2015-12-07 10:30:00,91.77,91.77,91.59,91.63,21503.0,70.6458,70.6458,70.5072,70.538,21503.0
2015-12-07 10:35:00,91.61,91.94,91.61,91.88,24554.0,70.5226,70.7767,70.5226,70.7305,24554.0
2015-12-07 10:40:00,91.86,91.95,91.78,91.83,21718.0,70.7151,70.7844,70.6535,70.692,21718.0
2015-12-07 10:45:00,91.82,91.85,91.72,91.85,20525.0,70.6843,70.7074,70.6073,70.7074,20525.0
2015-12-07 10:50:00,91.85,92.15,91.77,92.08,26589.0,70.7074,70.9383,70.6458,70.8844,26589.0
2015-12-07 10:55:00,92.06,92.06,91.86,91.95,15983.0,70.869,70.869,70.7151,70.7844,15983.0
2015-12-07 11:00:00,91.96,92.09,91.91,91.94,11741.0,70.792,70.8921,70.7536,70.7767,11741.0
2015-12-07 11:05:00,91.95,92.03,91.87,92.03,12471.0,70.7844,70.8459,70.7228,70.8459,12471.0
2015-12-07 11:10:00,92.07,92.07,91.85,91.88,20568.0,70.8767,70.8767,70.7074,70.7305,20568.0
2015-12-07 11:15:00,91.89,91.96,91.81,91.92,17084.0,70.7382,70.792,70.6766,70.7613,17084.0
2015-12-07 11:20:00,91.92,91.94,91.82,91.91,9074.0,70.7613,70.7767,70.6843,70.7536,9074.0
2015-12-07 11:25:00,91.91,91.99,91.82,91.85,36448.0,70.7536,70.8151,70.6843,70.7074,36448.0
2015-12-07 11:30:00,91.89,92.07,91.89,92.01,18969.0,70.7382,70.8767,70.7382,70.8305,18969.0
2015-12-07 11:35:00,92.02,92.12,91.98,92.12,18711.0,70.8382,70.9152,70.8074,70.9152,18711.0
2015-12-07 11:40:00,92.12,92.25,92.12,92.25,15485.0,70.9152,71.0153,70.9152,71.0153,15485.0
2015-12-07 11:45:00,92.28,92.33,92.19,92.33,19115.0,71.0384,71.0769,70.9691,71.0769,19115.0
2015-12-07 11:50:00,92.34,92.4,92.3,92.33,22992.0,71.0846,71.1308,71.0538,71.0769,22992.0
2015-12-07 11:55:00,92.32,92.47,92.28,92.43,19279.0,71.0692,71.1847,71.0384,71.1539,19279.0
2015-12-07 12:00:00,92.45,92.45,92.35,92.4,17773.0,71.1693,71.1693,71.0923,71.1308,17773.0
2015-12-07 12:05:00,92.4,92.41,92.19,92.22,18302.0,71.1308,71.1385,70.9691,70.9922,18302.0
2015-12-07 12:10:00,92.22,92.36,92.17,92.3,20305.0,70.9922,71.1,70.9537,71.0538,20305.0
2015-12-07 12:15:00,92.31,92.38,92.25,92.37,13359.0,71.0615,71.1154,71.0153,71.1077,13359.0
2015-12-07 12:20:00,92.36,92.38,92.27,92.34,8119.0,71.1,71.1154,71.0307,71.0846,8119.0
2015-12-07 12:25:00,92.31,92.33,92.18,92.2,16421.0,71.0615,71.0769,70.9614,70.9768,16421.0
2015-12-07 12:30:00,92.2,92.27,92.14,92.16,9013.0,70.9768,71.0307,70.9306,70.946,9013.0
2015-12-07 12:35:00,92.14,92.19,92.08,92.17,28256.0,70.9306,70.9691,70.8844,70.9537,28256.0
2015-12-07 12:40:00,92.16,92.21,92.09,92.1,9783.0,70.946,70.9845,70.8921,70.8998,9783.0
2015-12-07 12:45:00,92.08,92.1,91.94,91.99,14431.0,70.8844,70.8998,70.7767,70.8151,14431.0
2015-12-07 12:50:00,92.02,92.06,91.94,91.97,18173.0,70.8382,70.869,70.7767,70.7997,18173.0
2015-12-07 12:55:00,91.97,92.04,91.89,91.99,11695.0,70.7997,70.8536,70.7382,70.8151,11695.0
2015-12-07 13:00:00,92.01,92.02,91.88,91.88,7793.0,70.8305,70.8382,70.7305,70.7305,7793.0
2015-12-07 13:05:00,91.86,92.2,91.86,92.15,28531.0,70.7151,70.9768,70.7151,70.9383,28531.0
2015-12-07 13:10:00,92.19,92.25,92.02,92.03,12955.0,70.9691,71.0153,70.8382,70.8459,12955.0
2015-12-07 13:15:00,92.04,92.13,92.02,92.05,11638.0,70.8536,70.9229,70.8382,70.8613,11638.0
2015-12-07 13:20:00,92.04,92.05,91.89,91.92,11334.0,70.8536,70.8613,70.7382,70.7613,11334.0
2015-12-07 13:25:00,91.93,91.97,91.87,91.9,31498.0,70.769,70.7997,70.7228,70.7459,31498.0
2015-12-07 13:30:00,91.89,91.92,91.74,91.75,35050.0,70.7382,70.7613,70.6227,70.6304,35050.0
2015-12-07 13:35:00,91.74,91.84,91.72,91.78,35214.0,70.6227,70.6997,70.6073,70.6535,35214.0
2015-12-07 13:40:00,91.8,91.82,91.73,91.74,32039.0,70.6689,70.6843,70.615,70.6227,32039.0
2015-12-07 13:45:00,91.75,91.77,91.68,91.69,24289.0,70.6304,70.6458,70.5765,70.5842,24289.0
2015-12-07 13:50:00,91.68,91.73,91.65,91.67,15125.0,70.5765,70.615,70.5534,70.5688,15125.0
2015-12-07 13:55:00,91.69,91.74,91.67,91.74,20362.0,70.5842,70.6227,70.5688,70.6227,20362.0
2015-12-07 14:00:00,91.72,91.76,91.65,91.73,23221.0,70.6073,70.6381,70.5534,70.615,23221.0
2015-12-07 14:05:00,91.74,91.79,91.7,91.73,23194.0,70.6227,70.6612,70.5919,70.615,23194.0
2015-12-07 14:10:00,91.72,91.74,91.59,91.64,54375.0,70.6073,70.6227,70.5072,70.5457,54375.0
2015-12-07 14:15:00,91.67,91.67,91.57,91.63,23125.0,70.5688,70.5688,70.4918,70.538,23125.0
2015-12-07 14:20:00,91.62,91.65,91.59,91.6,21687.0,70.5303,70.5534,70.5072,70.5149,21687.0
2015-12-07 14:25:00,91.58,91.66,91.58,91.61,17569.0,70.4995,70.5611,70.4995,70.5226,17569.0
2015-12-07 14:30:00,91.61,91.65,91.36,91.4,43078.0,70.5226,70.5534,70.3302,70.361,43078.0
2015-12-07 14:35:00,91.42,91.47,91.4,91.43,25157.0,70.3764,70.4148,70.361,70.384,25157.0
2015-12-07 14:40:00,91.41,91.43,91.26,91.31,25244.0,70.3687,70.384,70.2532,70.2917,25244.0
2015-12-07 14:45:00,91.31,91.39,91.28,91.37,24839.0,70.2917,70.3533,70.2686,70.3379,24839.0
2015-12-07 14:50:00,91.35,91.42,91.2,91.26,113338.0,70.3225,70.3764,70.207,70.2532,113338.0
2015-12-07 14:55:00,91.28,91.28,91.15,91.19,46274.0,70.2686,70.2686,70.1685,70.1993,46274.0
2015-12-07 15:00:00,91.21,91.23,91.17,91.2,33679.0,70.2147,70.2301,70.1839,70.207,33679.0
2015-12-07 15:05:00,91.21,91.33,91.19,91.27,51792.0,70.2147,70.3071,70.1993,70.2609,51792.0
2015-12-07 15:10:00,91.26,91.3,91.19,91.22,48517.0,70.2532,70.284,70.1993,70.2224,48517.0
2015-12-07 15:15:00,91.23,91.26,91.19,91.25,25618.0,70.2301,70.2532,70.1993,70.2455,25618.0
2015-12-07 15:20:00,91.25,91.3,91.18,91.27,25951.0,70.2455,70.284,70.1916,70.2609,25951.0
2015-12-07 15:25:00,91.27,91.39,91.25,91.29,29509.0,70.2609,70.3533,70.2455,70.2763,29509.0
2015-12-07 15:30:00,91.29,91.4,91.26,91.28,71873.0,70.2763,70.361,70.2532,70.2686,71873.0
2015-12-07 15:35:00,91.29,91.31,91.25,91.27,33905.0,70.2763,70.2917,70.2455,70.2609,33905.0
2015-12-07 15:40:00,91.26,91.28,91.15,91.2,77484.0,70.2532,70.2686,70.1685,70.207,77484.0
2015-12-07 15:45:00,91.22,91.56,91.21,91.53,60167.0,70.2224,70.4841,70.2147,70.461,60167.0
2015-12-07 15:50:00,91.54,91.55,91.47,91.5,128093.0,70.4687,70.4764,70.4148,70.4379,128093.0
2015-12-07 15:55:00,91.49,91.52,91.36,91.41,64900.0,70.4302,70.4533,70.3302,70.3687,64900.0
2015-12-08 09:30:00,90.25,90.4,90.09,90.2,121474.0,69.4757,69.5911,69.3525,69.4372,121474.0
2015-12-08 09:35:00,90.28,90.62,90.09,90.29,22818.0,69.4988,69.7605,69.3525,69.5065,22818.0
2015-12-08 09:40:00,90.26,90.41,90.04,90.26,36890.0,69.4834,69.5988,69.314,69.4834,36890.0
2015-12-08 09:45:00,90.32,90.74,90.29,90.57,39875.0,69.5296,69.8529,69.5065,69.722,39875.0
2015-12-08 09:50:00,90.57,90.59,90.31,90.45,28321.0,69.722,69.7374,69.5219,69.6296,28321.0
2015-12-08 09:55:00,90.46,90.5,90.12,90.29,82349.0,69.6373,69.6681,69.3756,69.5065,82349.0
2015-12-08 10:00:00,90.28,90.47,90.24,90.38,47363.0,69.4988,69.645,69.468,69.5757,47363.0
2015-12-08 10:05:00,90.33,90.38,90.15,90.17,52102.0,69.5373,69.5757,69.3987,69.4141,52102.0
2015-12-08 10:10:00,90.14,90.34,90.13,90.3,66332.0,69.391,69.545,69.3833,69.5142,66332.0
2015-12-08 10:15:00,90.29,90.44,90.17,90.2,23674.0,69.5065,69.6219,69.4141,69.4372,23674.0
2015-12-08 10:20:00,90.17,90.35,90.14,90.33,95318.0,69.4141,69.5527,69.391,69.5373,95318.0
2015-12-08 10:25:00,90.29,90.41,90.27,90.33,23933.0,69.5065,69.5988,69.4911,69.5373,23933.0
2015-12-08 10:30:00,90.32,90.43,90.23,90.36,64396.0,69.5296,69.6142,69.4603,69.5603,64396.0
2015-12-08 10:35:00,90.35,90.58,90.3,90.46,64155.0,69.5527,69.7297,69.5142,69.6373,64155.0
2015-12-08 10:40:00,90.5,90.54,90.45,90.48,25596.0,69.6681,69.6989,69.6296,69.6527,25596.0
2015-12-08 10:45:00,90.49,90.52,90.45,90.5,40187.0,69.6604,69.6835,69.6296,69.6681,40187.0
2015-12-08 10:50:00,90.49,90.57,90.46,90.51,37969.0,69.6604,69.722,69.6373,69.6758,37969.0
2015-12-08 10:55:00,90.52,90.55,90.45,90.5,29399.0,69.6835,69.7066,69.6296,69.6681,29399.0
2015-12-08 11:00:00,90.5,90.94,90.48,90.93,66882.0,69.6681,70.0068,69.6527,69.9991,66882.0
2015-12-08 11:05:00,90.97,90.99,90.77,90.77,43336.0,70.0299,70.0453,69.876,69.876,43336.0
2015-12-08 11:10:00,90.77,90.82,90.51,90.69,34875.0,69.876,69.9145,69.6758,69.8144,34875.0
2015-12-08 11:15:00,90.69,90.69,90.49,90.57,19350.0,69.8144,69.8144,69.6604,69.722,19350.0
2015-12-08 11:20:00,90.58,90.63,90.5,90.52,10263.0,69.7297,69.7682,69.6681,69.6835,10263.0
2015-12-08 11:25:00,90.51,90.53,90.39,90.39,29525.0,69.6758,69.6912,69.5834,69.5834,29525.0
2015-12-08 11:30:00,90.39,90.4,90.26,90.29,26376.0,69.5834,69.5911,69.4834,69.5065,26376.0
2015-12-08 11:35:00,90.29,90.36,90.27,90.3,26113.0,69.5065,69.5603,69.4911,69.5142,26113.0
2015-12-08 11:40:00,90.31,90.57,90.29,90.57,21636.0,69.5219,69.722,69.5065,69.722,21636.0
2015-12-08 11:45:00,90.57,90.6,90.38,90.42,15593.0,69.722,69.7451,69.5757,69.6065,15593.0
2015-12-08 11:50:00,90.42,90.54,90.37,90.5,13954.0,69.6065,69.6989,69.568,69.6681,13954.0
2015-12-08 11:55:00,90.49,90.53,90.48,90.49,4000.0,69.6604,69.6912,69.6527,69.6604,4000.0
2015-12-08 12:00:00,90.5,90.51,90.27,90.29,9311.0,69.6681,69.6758,69.4911,69.5065,9311.0
2015-12-08 12:05:00,90.27,90.37,90.26,90.34,21158.0,69.4911,69.568,69.4834,69.545,21158.0
2015-12-08 12:10:00,90.34,90.34,90.2,90.25,34856.0,69.545,69.545,69.4372,69.4757,34856.0
2015-12-08 12:15:00,90.24,90.32,90.19,90.29,25383.0,69.468,69.5296,69.4295,69.5065,25383.0
2015-12-08 12:20:00,90.29,90.34,90.26,90.32,7197.0,69.5065,69.545,69.4834,69.5296,7197.0
2015-12-08 12:25:00,90.35,90.46,90.35,90.38,9955.0,69.5527,69.6373,69.5527,69.5757,9955.0
2015-12-08 12:30:00,90.38,90.38,90.3,90.34,13655.0,69.5757,69.5757,69.5142,69.545,13655.0
2015-12-08 12:35:00,90.32,90.34,90.26,90.27,12374.0,69.5296,69.545,69.4834,69.4911,12374.0
2015-12-08 12:40:00,90.29,90.3,90.17,90.18,78140.0,69.5065,69.5142,69.4141,69.4218,78140.0
2015-12-08 12:45:00,90.18,90.24,90.14,90.15,27954.0,69.4218,69.468,69.391,69.3987,27954.0
2015-12-08 12:50:00,90.15,90.2,90.12,90.2,7513.0,69.3987,69.4372,69.3756,69.4372,7513.0
2015-12-08 12:55:00,90.2,90.23,90.18,90.18,12007.0,69.4372,69.4603,69.4218,69.4218,12007.0
2015-12-08 13:00:00,90.18,90.18,90.12,90.12,27349.0,69.4218,69.4218,69.3756,69.3756,27349.0
2015-12-08 13:05:00,90.12,90.18,90.1,90.14,20029.0,69.3756,69.4218,69.3602,69.391,20029.0
2015-12-08 13:10:00,90.12,90.17,90.04,90.06,40852.0,69.3756,69.4141,69.314,69.3294,40852.0
2015-12-08 13:15:00,90.06,90.07,89.9,89.93,100009.0,69.3294,69.3371,69.2062,69.2293,100009.0
2015-12-08 13:20:00,89.93,89.97,89.82,89.9,76501.0,69.2293,69.2601,69.1446,69.2062,76501.0
2015-12-08 13:25:00,89.91,89.94,89.85,89.86,21579.0,69.2139,69.237,69.1677,69.1754,21579.0
2015-12-08 13:30:00,89.89,89.96,89.87,89.92,23621.0,69.1985,69.2524,69.1831,69.2216,23621.0
2015-12-08 13:35:00,89.89,89.95,89.87,89.87,25959.0,69.1985,69.2447,69.1831,69.1831,25959.0
2015-12-08 13:40:00,89.89,89.91,89.83,89.86,21998.0,69.1985,69.2139,69.1523,69.1754,21998.0
2015-12-08 13:45:00,89.9,89.93,89.82,89.82,25493.0,69.2062,69.2293,69.1446,69.1446,25493.0
2015-12-08 13:50:00,89.81,89.88,89.77,89.88,28432.0,69.137,69.1908,69.1062,69.1908,28432.0
2015-12-08 13:55:00,89.87,90.03,89.86,90.03,21589.0,69.1831,69.3063,69.1754,69.3063,21589.0
2015-12-08 14:00:00,90.04,90.14,90.01,90.14,43702.0,69.314,69.391,69.2909,69.391,43702.0
2015-12-08 14:05:00,90.13,90.21,90.11,90.19,14992.0,69.3833,69.4449,69.3679,69.4295,14992.0
2015-12-08 14:10:00,90.22,90.22,90.03,90.03,31447.0,69.4526,69.4526,69.3063,69.3063,31447.0
2015-12-08 14:15:00,90.02,90.02,89.9,89.98,23810.0,69.2986,69.2986,69.2062,69.2678,23810.0
2015-12-08 14:20:00,89.96,90.01,89.95,89.99,37604.0,69.2524,69.2909,69.2447,69.2755,37604.0
2015-12-08 14:25:00,89.99,90.0,89.89,89.89,41406.0,69.2755,69.2832,69.1985,69.1985,41406.0
2015-12-08 14:30:00,89.88,89.98,89.85,89.91,32762.0,69.1908,69.2678,69.1677,69.2139,32762.0
2015-12-08 14:35:00,89.9,89.94,89.82,89.84,33019.0,69.2062,69.237,69.1446,69.16,33019.0
2015-12-08 14:40:00,89.82,89.87,89.77,89.86,15950.0,69.1446,69.1831,69.1062,69.1754,15950.0
2015-12-08 14:45:00,89.86,89.92,89.84,89.86,36475.0,69.1754,69.2216,69.16,69.1754,36475.0
2015-12-08 14:50:00,89.89,89.96,89.87,89.93,10695.0,69.1985,69.2524,69.1831,69.2293,10695.0
2015-12-08 14:55:00,89.93,89.94,89.86,89.93,40886.0,69.2293,69.237,69.1754,69.2293,40886.0
2015-12-08 15:00:00,89.94,89.94,89.77,89.78,19698.0,69.237,69.237,69.1062,69.1139,19698.0
2015-12-08 15:05:00,89.77,89.91,89.73,89.89,50965.0,69.1062,69.2139,69.0754,69.1985,50965.0
2015-12-08 15:10:00,89.87,89.88,89.74,89.75,47870.0,69.1831,69.1908,69.0831,69.0908,47870.0
2015-12-08 15:15:00,89.74,89.85,89.73,89.83,47846.0,69.0831,69.1677,69.0754,69.1523,47846.0
2015-12-08 15:20:00,89.83,90.02,89.82,90.02,83397.0,69.1523,69.2986,69.1446,69.2986,83397.0
2015-12-08 15:25:00,90.01,90.05,89.95,90.04,44416.0,69.2909,69.3217,69.2447,69.314,44416.0
2015-12-08 15:30:00,90.03,90.12,89.96,90.08,33786.0,69.3063,69.3756,69.2524,69.3448,33786.0
2015-12-08 15:35:00,90.09,90.16,90.03,90.09,109717.0,69.3525,69.4064,69.3063,69.3525,109717.0
2015-12-08 15:40:00,90.1,90.12,89.98,90.07,44989.0,69.3602,69.3756,69.2678,69.3371,44989.0
2015-12-08 15:45:00,90.07,90.15,89.98,90.14,46595.0,69.3371,69.3987,69.2678,69.391,46595.0
2015-12-08 15:50:00,90.15,90.17,90.07,90.12,46454.0,69.3987,69.4141,69.3371,69.3756,46454.0
2015-12-08 15:55:00,90.12,90.24,90.05,90.18,206670.0,69.3756,69.468,69.3217,69.4218,206670.0
2015-12-09 09:30:00,89.69,90.17,89.5,90.05,66946.0,69.0446,69.4141,68.8983,69.3217,66946.0
2015-12-09 09:35:00,90.04,91.1,89.84,90.59,48301.0,69.314,70.13,69.16,69.7374,48301.0
2015-12-09 09:40:00,90.62,90.84,90.48,90.57,32705.0,69.7605,69.9299,69.6527,69.722,32705.0
2015-12-09 09:45:00,90.59,90.73,90.52,90.7,29977.0,69.7374,69.8452,69.6835,69.8221,29977.0
2015-12-09 09:50:00,90.7,90.73,90.5,90.5,18696.0,69.8221,69.8452,69.6681,69.6681,18696.0
2015-12-09 09:55:00,90.53,90.68,90.49,90.56,19698.0,69.6912,69.8067,69.6604,69.7143,19698.0
2015-12-09 10:00:00,90.54,90.66,90.47,90.6,51292.0,69.6989,69.7913,69.645,69.7451,51292.0
2015-12-09 10:05:00,90.6,90.69,90.57,90.6,43743.0,69.7451,69.8144,69.722,69.7451,43743.0
2015-12-09 10:10:00,90.6,90.74,90.6,90.68,36175.0,69.7451,69.8529,69.7451,69.8067,36175.0
2015-12-09 10:15:00,90.69,90.74,90.59,90.61,30621.0,69.8144,69.8529,69.7374,69.7528,30621.0
2015-12-09 10:20:00,90.64,90.69,90.57,90.57,18509.0,69.7759,69.8144,69.722,69.722,18509.0
2015-12-09 10:25:00,90.56,90.67,90.54,90.56,12428.0,69.7143,69.799,69.6989,69.7143,12428.0
2015-12-09 10:30:00,90.57,90.74,90.55,90.64,63322.0,69.722,69.8529,69.7066,69.7759,63322.0
2015-12-09 10:35:00,90.64,90.72,90.56,90.59,78316.0,69.7759,69.8375,69.7143,69.7374,78316.0
2015-12-09 10:40:00,90.6,90.65,90.47,90.6,24351.0,69.7451,69.7836,69.645,69.7451,24351.0
2015-12-09 10:45:00,90.61,90.71,90.5,90.5,25979.0,69.7528,69.8298,69.6681,69.6681,25979.0
2015-12-09 10:50:00,90.49,90.6,90.42,90.43,18958.0,69.6604,69.7451,69.6065,69.6142,18958.0
2015-12-09 10:55:00,90.43,90.6,90.42,90.51,20816.0,69.6142,69.7451,69.6065,69.6758,20816.0
2015-12-09 11:00:00,90.53,90.57,90.36,90.41,21140.0,69.6912,69.722,69.5603,69.5988,21140.0
2015-12-09 11:05:00,90.41,90.55,90.36,90.51,47606.0,69.5988,69.7066,69.5603,69.6758,47606.0
2015-12-09 11:10:00,90.51,90.66,90.5,90.59,19489.0,69.6758,69.7913,69.6681,69.7374,19489.0
2015-12-09 11:15:00,90.59,90.62,90.48,90.58,26149.0,69.7374,69.7605,69.6527,69.7297,26149.0
2015-12-09 11:20:00,90.58,90.61,90.45,90.55,31751.0,69.7297,69.7528,69.6296,69.7066,31751.0
2015-12-09 11:25:00,90.5,90.57,90.47,90.57,49605.0,69.6681,69.722,69.645,69.722,49605.0
2015-12-09 11:30:00,90.57,90.64,90.4,90.44,223951.0,69.722,69.7759,69.5911,69.6219,223951.0
2015-12-09 11:35:00,90.43,90.47,90.3,90.39,48785.0,69.6142,69.645,69.5142,69.5834,48785.0
2015-12-09 11:40:00,90.39,90.41,90.1,90.11,27365.0,69.5834,69.5988,69.3602,69.3679,27365.0
2015-12-09 11:45:00,90.08,90.15,89.96,90.03,54393.0,69.3448,69.3987,69.2524,69.3063,54393.0
2015-12-09 11:50:00,90.05,90.07,89.97,90.02,47771.0,69.3217,69.3371,69.2601,69.2986,47771.0
2015-12-09 11:55:00,90.02,90.02,89.93,90.02,25348.0,69.2986,69.2986,69.2293,69.2986,25348.0
2015-12-09 12:00:00,90.04,90.11,89.96,89.99,17767.0,69.314,69.3679,69.2524,69.2755,17767.0
2015-12-09 12:05:00,90.02,90.12,89.97,90.1,13255.0,69.2986,69.3756,69.2601,69.3602,13255.0
2015-12-09 12:10:00,90.11,90.11,89.92,90.01,17744.0,69.3679,69.3679,69.2216,69.2909,17744.0
2015-12-09 12:15:00,89.99,90.03,89.88,89.94,31283.0,69.2755,69.3063,69.1908,69.237,31283.0
2015-12-09 12:20:00,89.93,89.95,89.8,89.85,38881.0,69.2293,69.2447,69.1293,69.1677,38881.0
2015-12-09 12:25:00,89.85,89.86,89.76,89.78,66815.0,69.1677,69.1754,69.0985,69.1139,66815.0
2015-12-09 12:30:00,89.78,89.78,89.65,89.67,39272.0,69.1139,69.1139,69.0138,69.0292,39272.0
2015-12-09 12:35:00,89.67,89.74,89.64,89.7,50742.0,69.0292,69.0831,69.0061,69.0523,50742.0
2015-12-09 12:40:00,89.67,89.67,89.47,89.53,93872.0,69.0292,69.0292,68.8752,68.9214,93872.0
2015-12-09 12:45:00,89.53,89.56,89.45,89.53,42412.0,68.9214,68.9445,68.8598,68.9214,42412.0
2015-12-09 12:50:00,89.52,89.57,89.45,89.52,50953.0,68.9137,68.9522,68.8598,68.9137,50953.0
2015-12-09 12:55:00,89.47,89.53,89.44,89.49,20900.0,68.8752,68.9214,68.8521,68.8906,20900.0
2015-12-09 13:00:00,89.47,89.8,89.45,89.78,31834.0,68.8752,69.1293,68.8598,69.1139,31834.0
2015-12-09 13:05:00,89.79,89.86,89.64,89.81,48759.0,69.1216,69.1754,69.0061,69.137,48759.0
2015-12-09 13:10:00,89.79,89.9,89.77,89.86,11602.0,69.1216,69.2062,69.1062,69.1754,11602.0
2015-12-09 13:15:00,89.84,89.9,89.73,89.73,8233.0,69.16,69.2062,69.0754,69.0754,8233.0
2015-12-09 13:20:00,89.79,89.79,89.58,89.67,10124.0,69.1216,69.1216,68.9599,69.0292,10124.0
2015-12-09 13:25:00,89.69,89.7,89.52,89.62,11791.0,69.0446,69.0523,68.9137,68.9907,11791.0
2015-12-09 13:30:00,89.63,89.63,89.5,89.61,18865.0,68.9984,68.9984,68.8983,68.983,18865.0
2015-12-09 13:35:00,89.63,89.63,89.53,89.61,11397.0,68.9984,68.9984,68.9214,68.983,11397.0
2015-12-09 13:40:00,89.59,89.62,89.48,89.56,13687.0,68.9676,68.9907,68.8829,68.9445,13687.0
2015-12-09 13:45:00,89.51,89.62,89.5,89.55,18477.0,68.906,68.9907,68.8983,68.9368,18477.0
2015-12-09 13:50:00,89.57,89.68,89.51,89.66,24810.0,68.9522,69.0369,68.906,69.0215,24810.0
2015-12-09 13:55:00,89.67,89.75,89.63,89.65,14975.0,69.0292,69.0908,68.9984,69.0138,14975.0
2015-12-09 14:00:00,89.66,89.66,89.55,89.56,17450.0,69.0215,69.0215,68.9368,68.9445,17450.0
2015-12-09 14:05:00,89.54,89.65,89.49,89.64,27171.0,68.9291,69.0138,68.8906,69.0061,27171.0
2015-12-09 14:10:00,89.7,89.75,89.65,89.71,7900.0,69.0523,69.0908,69.0138,69.06,7900.0
2015-12-09 14:15:00,89.71,89.72,89.62,89.62,6958.0,69.06,69.0677,68.9907,68.9907,6958.0
2015-12-09 14:20:00,89.64,89.68,89.59,89.65,8227.0,69.0061,69.0369,68.9676,69.0138,8227.0
2015-12-09 14:25:00,89.66,89.69,89.6,89.63,16726.0,69.0215,69.0446,68.9753,68.9984,16726.0
2015-12-09 14:30:00,89.62,89.77,89.62,89.71,13044.0,68.9907,69.1062,68.9907,69.06,13044.0
2015-12-09 14:35:00,89.69,89.8,89.66,89.77,35327.0,69.0446,69.1293,69.0215,69.1062,35327.0
2015-12-09 14:40:00,89.75,89.77,89.68,89.72,13442.0,69.0908,69.1062,69.0369,69.0677,13442.0
2015-12-09 14:45:00,89.7,89.77,89.65,89.72,29750.0,69.0523,69.1062,69.0138,69.0677,29750.0
2015-12-09 14:50:00,89.7,89.75,89.64,89.74,15788.0,69.0523,69.0908,69.0061,69.0831,15788.0
2015-12-09 14:55:00,89.74,89.79,89.69,89.78,29086.0,69.0831,69.1216,69.0446,69.1139,29086.0
2015-12-09 15:00:00,89.76,89.85,89.74,89.81,34343.0,69.0985,69.1677,69.0831,69.137,34343.0
2015-12-09 15:05:00,89.78,89.83,89.74,89.82,29374.0,69.1139,69.1523,69.0831,69.1446,29374.0
2015-12-09 15:10:00,89.82,89.88,89.78,89.85,18360.0,69.1446,69.1908,69.1139,69.1677,18360.0
2015-12-09 15:15:00,89.83,89.9,89.82,89.87,28613.0,69.1523,69.2062,69.1446,69.1831,28613.0
2015-12-09 15:20:00,89.86,89.97,89.85,89.89,39362.0,69.1754,69.2601,69.1677,69.1985,39362.0
2015-12-09 15:25:00,89.87,90.04,89.86,90.0,56892.0,69.1831,69.314,69.1754,69.2832,56892.0
2015-12-09 15:30:00,90.0,90.18,90.0,90.08,30337.0,69.2832,69.4218,69.2832,69.3448,30337.0
2015-12-09 15:35:00,90.09,90.18,90.06,90.11,50386.0,69.3525,69.4218,69.3294,69.3679,50386.0
2015-12-09 15:40:00,90.09,90.14,90.03,90.09,21619.0,69.3525,69.391,69.3063,69.3525,21619.0
2015-12-09 15:45:00,90.11,90.18,89.95,89.95,47132.0,69.3679,69.4218,69.2447,69.2447,47132.0
2015-12-09 15:50:00,89.97,90.01,89.91,89.99,33599.0,69.2601,69.2909,69.2139,69.2755,33599.0
2015-12-09 15:55:00,90.0,90.04,89.9,89.92,112109.0,69.2832,69.314,69.2062,69.2216,112109.0
2015-12-10 09:30:00,90.21,90.21,89.67,89.7,74265.0,69.4449,69.4449,69.0292,69.0523,74265.0
2015-12-10 09:35:00,89.77,90.17,89.66,90.0,25743.0,69.1062,69.4141,69.0215,69.2832,25743.0
2015-12-10 09:40:00,89.98,90.17,89.89,90.12,12362.0,69.2678,69.4141,69.1985,69.3756,12362.0
2015-12-10 09:45:00,90.12,90.25,90.01,90.05,18333.0,69.3756,69.4757,69.2909,69.3217,18333.0
2015-12-10 09:50:00,90.05,90.14,90.01,90.04,19009.0,69.3217,69.391,69.2909,69.314,19009.0
2015-12-10 09:55:00,90.06,90.12,89.91,89.92,27642.0,69.3294,69.3756,69.2139,69.2216,27642.0
2015-12-10 10:00:00,89.92,90.0,89.85,89.89,17037.0,69.2216,69.2832,69.1677,69.1985,17037.0
2015-12-10 10:05:00,89.91,90.01,89.77,89.8,15328.0,69.2139,69.2909,69.1062,69.1293,15328.0
2015-12-10 10:10:00,89.81,89.82,89.6,89.75,12535.0,69.137,69.1446,68.9753,69.0908,12535.0
2015-12-10 10:15:00,89.74,89.96,89.64,89.84,28909.0,69.0831,69.2524,69.0061,69.16,28909.0
2015-12-10 10:20:00,89.84,89.98,89.72,89.88,16426.0,69.16,69.2678,69.0677,69.1908,16426.0
2015-12-10 10:25:00,89.91,90.02,89.89,89.93,32687.0,69.2139,69.2986,69.1985,69.2293,32687.0
2015-12-10 10:30:00,89.89,90.05,89.79,89.82,11658.0,69.1985,69.3217,69.1216,69.1446,11658.0
2015-12-10 10:35:00,89.85,89.99,89.77,89.96,28651.0,69.1677,69.2755,69.1062,69.2524,28651.0
2015-12-10 10:40:00,90.0,90.16,89.94,90.13,79271.0,69.2832,69.4064,69.237,69.3833,79271.0
2015-12-10 10:45:00,90.13,90.17,90.01,90.06,22600.0,69.3833,69.4141,69.2909,69.3294,22600.0
2015-12-10 10:50:00,90.06,90.1,89.97,90.01,33023.0,69.3294,69.3602,69.2601,69.2909,33023.0
2015-12-10 10:55:00,90.02,90.06,89.93,89.98,21125.0,69.2986,69.3294,69.2293,69.2678,21125.0
2015-12-10 11:00:00,89.99,89.99,89.87,89.93,14516.0,69.2755,69.2755,69.1831,69.2293,14516.0
2015-12-10 11:05:00,89.93,90.0,89.84,89.98,19532.0,69.2293,69.2832,69.16,69.2678,19532.0
2015-12-10 11:10:00,89.98,90.1,89.96,90.04,32924.0,69.2678,69.3602,69.2524,69.314,32924.0
2015-12-10 11:15:00,90.05,90.14,90.02,90.06,9929.0,69.3217,69.391,69.2986,69.3294,9929.0
2015-12-10 11:20:00,90.1,90.16,90.07,90.09,15211.0,69.3602,69.4064,69.3371,69.3525,15211.0
2015-12-10 11:25:00,90.09,90.15,90.04,90.08,12375.0,69.3525,69.3987,69.314,69.3448,12375.0
2015-12-10 11:30:00,90.05,90.1,89.86,89.87,12941.0,69.3217,69.3602,69.1754,69.1831,12941.0
2015-12-10 11:35:00,89.88,90.03,89.87,89.94,14622.0,69.1908,69.3063,69.1831,69.237,14622.0
2015-12-10 11:40:00,89.96,89.98,89.86,89.88,18147.0,69.2524,69.2678,69.1754,69.1908,18147.0
2015-12-10 11:45:00,89.88,89.96,89.77,89.92,19156.0,69.1908,69.2524,69.1062,69.2216,19156.0
2015-12-10 11:50:00,89.93,89.96,89.84,89.91,24517.0,69.2293,69.2524,69.16,69.2139,24517.0
2015-12-10 11:55:00,89.93,90.01,89.89,89.95,16441.0,69.2293,69.2909,69.1985,69.2447,16441.0
2015-12-10 12:00:00,89.96,90.06,89.88,90.06,24475.0,69.2524,69.3294,69.1908,69.3294,24475.0
2015-12-10 12:05:00,90.07,90.1,89.95,89.96,11304.0,69.3371,69.3602,69.2447,69.2524,11304.0
2015-12-10 12:10:00,89.93,89.93,89.85,89.88,14301.0,69.2293,69.2293,69.1677,69.1908,14301.0
2015-12-10 12:15:00,89.9,89.97,89.87,89.89,16481.0,69.2062,69.2601,69.1831,69.1985,16481.0
2015-12-10 12:20:00,89.91,89.99,89.88,89.93,6199.0,69.2139,69.2755,69.1908,69.2293,6199.0
2015-12-10 12:25:00,89.94,90.0,89.91,89.92,13788.0,69.237,69.2832,69.2139,69.2216,13788.0
2015-12-10 12:30:00,89.95,89.95,89.59,89.67,54005.0,69.2447,69.2447,68.9676,69.0292,54005.0
2015-12-10 12:35:00,89.68,89.74,89.51,89.52,21724.0,69.0369,69.0831,68.906,68.9137,21724.0
2015-12-10 12:40:00,89.53,89.63,89.52,89.63,11300.0,68.9214,68.9984,68.9137,68.9984,11300.0
2015-12-10 12:45:00,89.65,89.72,89.57,89.72,9608.0,69.0138,69.0677,68.9522,69.0677,9608.0
2015-12-10 12:50:00,89.69,89.7,89.57,89.6,24357.0,69.0446,69.0523,68.9522,68.9753,24357.0
2015-12-10 12:55:00,89.6,89.84,89.48,89.8,44562.0,68.9753,69.16,68.8829,69.1293,44562.0
2015-12-10 13:00:00,89.8,89.97,89.77,89.93,41208.0,69.1293,69.2601,69.1062,69.2293,41208.0
2015-12-10 13:05:00,89.91,89.98,89.81,89.91,34866.0,69.2139,69.2678,69.137,69.2139,34866.0
2015-12-10 13:10:00,89.92,89.97,89.84,89.88,37375.0,69.2216,69.2601,69.16,69.1908,37375.0
2015-12-10 13:15:00,89.84,89.98,89.83,89.85,31215.0,69.16,69.2678,69.1523,69.1677,31215.0
2015-12-10 13:20:00,89.85,89.97,89.81,89.85,38166.0,69.1677,69.2601,69.137,69.1677,38166.0
2015-12-10 13:25:00,89.85,89.89,89.83,89.89,15221.0,69.1677,69.1985,69.1523,69.1985,15221.0
2015-12-10 13:30:00,89.9,90.0,89.9,89.95,12804.0,69.2062,69.2832,69.2062,69.2447,12804.0
2015-12-10 13:35:00,89.95,90.01,89.9,90.01,7264.0,69.2447,69.2909,69.2062,69.2909,7264.0
2015-12-10 13:40:00,90.01,90.01,89.89,89.95,9383.0,69.2909,69.2909,69.1985,69.2447,9383.0
2015-12-10 13:45:00,89.94,90.0,89.92,90.0,10839.0,69.237,69.2832,69.2216,69.2832,10839.0
2015-12-10 13:50:00,90.0,90.01,89.92,89.97,15371.0,69.2832,69.2909,69.2216,69.2601,15371.0
2015-12-10 13:55:00,89.97,89.99,89.85,89.85,12338.0,69.2601,69.2755,69.1677,69.1677,12338.0
2015-12-10 14:00:00,89.82,89.87,89.79,89.84,10722.0,69.1446,69.1831,69.1216,69.16,10722.0
2015-12-10 14:05:00,89.87,89.87,89.81,89.85,11737.0,69.1831,69.1831,69.137,69.1677,11737.0
2015-12-10 14:10:00,89.87,89.87,89.79,89.86,13433.0,69.1831,69.1831,69.1216,69.1754,13433.0
2015-12-10 14:15:00,89.87,89.9,89.76,89.77,23546.0,69.1831,69.2062,69.0985,69.1062,23546.0
2015-12-10 14:20:00,89.77,89.92,89.74,89.88,20811.0,69.1062,69.2216,69.0831,69.1908,20811.0
2015-12-10 14:25:00,89.88,90.01,89.88,90.01,18502.0,69.1908,69.2909,69.1908,69.2909,18502.0
2015-12-10 14:30:00,90.01,90.03,89.88,89.9,20553.0,69.2909,69.3063,69.1908,69.2062,20553.0
2015-12-10 14:35:00,89.9,89.91,89.84,89.86,52839.0,69.2062,69.2139,69.16,69.1754,52839.0
2015-12-10 14:40:00,89.87,89.92,89.84,89.87,34779.0,69.1831,69.2216,69.16,69.1831,34779.0
2015-12-10 14:45:00,89.86,89.89,89.82,89.84,20272.0,69.1754,69.1985,69.1446,69.16,20272.0
2015-12-10 14:50:00,89.84,89.84,89.75,89.8,18565.0,69.16,69.16,69.0908,69.1293,18565.0
2015-12-10 14:55:00,89.8,89.91,89.77,89.9,62319.0,69.1293,69.2139,69.1062,69.2062,62319.0
2015-12-10 15:00:00,89.89,89.94,89.89,89.9,16621.0,69.1985,69.237,69.1985,69.2062,16621.0
2015-12-10 15:05:00,89.9,89.95,89.89,89.9,23934.0,69.2062,69.2447,69.1985,69.2062,23934.0
2015-12-10 15:10:00,89.9,89.97,89.89,89.96,43066.0,69.2062,69.2601,69.1985,69.2524,43066.0
2015-12-10 15:15:00,89.94,90.0,89.9,89.93,39775.0,69.237,69.2832,69.2062,69.2293,39775.0
2015-12-10 15:20:00,89.93,89.99,89.88,89.97,82251.0,69.2293,69.2755,69.1908,69.2601,82251.0
2015-12-10 15:25:00,89.96,90.04,89.92,90.02,88414.0,69.2524,69.314,69.2216,69.2986,88414.0
2015-12-10 15:30:00,90.02,90.03,89.97,90.01,28773.0,69.2986,69.3063,69.2601,69.2909,28773.0
2015-12-10 15:35:00,90.01,90.06,89.98,90.05,40632.0,69.2909,69.3294,69.2678,69.3217,40632.0
2015-12-10 15:40:00,90.05,90.14,90.03,90.05,36990.0,69.3217,69.391,69.3063,69.3217,36990.0
2015-12-10 15:45:00,90.06,90.11,90.0,90.09,115023.0,69.3294,69.3679,69.2832,69.3525,115023.0
2015-12-10 15:50:00,90.09,90.17,90.01,90.15,192446.0,69.3525,69.4141,69.2909,69.3987,192446.0
2015-12-10 15:55:00,90.15,90.26,90.09,90.12,207674.0,69.3987,69.4834,69.3525,69.3756,207674.0
2015-12-11 09:30:00,88.82,89.17,88.5,88.54,118641.0,68.3748,68.6443,68.1285,68.1593,118641.0
2015-12-11 09:35:00,88.6,88.79,88.05,88.51,72721.0,68.2055,68.3517,67.7821,68.1362,72721.0
2015-12-11 09:40:00,88.4,88.49,88.08,88.17,29127.0,68.0515,68.1208,67.8052,67.8745,29127.0
2015-12-11 09:45:00,88.11,88.19,87.98,88.0,44582.0,67.8283,67.8899,67.7282,67.7436,44582.0
2015-12-11 09:50:00,88.0,88.15,87.98,88.08,45331.0,67.7436,67.8591,67.7282,67.8052,45331.0
2015-12-11 09:55:00,88.02,88.06,87.71,87.73,56964.0,67.759,67.7898,67.5203,67.5357,56964.0
2015-12-11 10:00:00,87.7,87.82,87.5,87.74,52088.0,67.5126,67.605,67.3587,67.5434,52088.0
2015-12-11 10:05:00,87.76,87.89,87.7,87.82,34282.0,67.5588,67.6589,67.5126,67.605,34282.0
2015-12-11 10:10:00,87.85,88.01,87.8,88.0,40110.0,67.6281,67.7513,67.5896,67.7436,40110.0
2015-12-11 10:15:00,87.98,88.01,87.86,87.9,67983.0,67.7282,67.7513,67.6358,67.6666,67983.0
2015-12-11 10:20:00,87.91,88.02,87.83,88.02,62818.0,67.6743,67.759,67.6127,67.759,62818.0
2015-12-11 10:25:00,88.0,88.21,87.92,88.18,32265.0,67.7436,67.9052,67.682,67.8822,32265.0
2015-12-11 10:30:00,88.16,88.31,88.12,88.31,76733.0,67.8668,67.9822,67.836,67.9822,76733.0
2015-12-11 10:35:00,88.3,88.38,88.21,88.22,48450.0,67.9745,68.0361,67.9052,67.9129,48450.0
2015-12-11 10:40:00,88.25,88.29,88.17,88.23,58011.0,67.936,67.9668,67.8745,67.9206,58011.0
2015-12-11 10:45:00,88.23,88.28,88.18,88.22,63966.0,67.9206,67.9591,67.8822,67.9129,63966.0
2015-12-11 10:50:00,88.23,88.24,88.03,88.04,74092.0,67.9206,67.9283,67.7667,67.7744,74092.0
2015-12-11 10:55:00,88.03,88.04,87.66,87.69,44676.0,67.7667,67.7744,67.4819,67.5049,44676.0
2015-12-11 11:00:00,87.7,87.77,87.59,87.59,19327.0,67.5126,67.5665,67.428,67.428,19327.0
2015-12-11 11:05:00,87.59,87.73,87.55,87.56,32666.0,67.428,67.5357,67.3972,67.4049,32666.0
2015-12-11 11:10:00,87.58,87.68,87.49,87.59,35978.0,67.4203,67.4972,67.351,67.428,35978.0
2015-12-11 11:15:00,87.61,87.77,87.55,87.76,38691.0,67.4434,67.5665,67.3972,67.5588,38691.0
2015-12-11 11:20:00,87.75,87.9,87.57,87.57,37892.0,67.5511,67.6666,67.4126,67.4126,37892.0
2015-12-11 11:25:00,87.59,87.6,87.48,87.54,31488.0,67.428,67.4357,67.3433,67.3895,31488.0
2015-12-11 11:30:00,87.51,87.56,87.48,87.52,20671.0,67.3664,67.4049,67.3433,67.3741,20671.0
2015-12-11 11:35:00,87.54,87.65,87.48,87.56,30848.0,67.3895,67.4742,67.3433,67.4049,30848.0
2015-12-11 11:40:00,87.56,87.75,87.56,87.75,17303.0,67.4049,67.5511,67.4049,67.5511,17303.0
2015-12-11 11:45:00,87.75,87.75,87.63,87.63,23362.0,67.5511,67.5511,67.4588,67.4588,23362.0
2015-12-11 11:50:00,87.62,87.66,87.5,87.55,20364.0,67.4511,67.4819,67.3587,67.3972,20364.0
2015-12-11 11:55:00,87.55,87.59,87.5,87.51,16836.0,67.3972,67.428,67.3587,67.3664,16836.0
2015-12-11 12:00:00,87.54,87.59,87.51,87.54,19349.0,67.3895,67.428,67.3664,67.3895,19349.0
2015-12-11 12:05:00,87.54,87.59,87.49,87.51,24303.0,67.3895,67.428,67.351,67.3664,24303.0
2015-12-11 12:10:00,87.51,87.57,87.49,87.51,17783.0,67.3664,67.4126,67.351,67.3664,17783.0
2015-12-11 12:15:00,87.5,87.57,87.48,87.55,23814.0,67.3587,67.4126,67.3433,67.3972,23814.0
2015-12-11 12:20:00,87.57,87.58,87.43,87.49,31399.0,67.4126,67.4203,67.3048,67.351,31399.0
2015-12-11 12:25:00,87.49,87.54,87.47,87.52,18270.0,67.351,67.3895,67.3356,67.3741,18270.0
2015-12-11 12:30:00,87.48,87.55,87.42,87.49,14341.0,67.3433,67.3972,67.2971,67.351,14341.0
2015-12-11 12:35:00,87.5,87.57,87.48,87.54,15012.0,67.3587,67.4126,67.3433,67.3895,15012.0
2015-12-11 12:40:00,87.54,87.67,87.5,87.65,22961.0,67.3895,67.4895,67.3587,67.4742,22961.0
2015-12-11 12:45:00,87.66,87.67,87.58,87.59,10017.0,67.4819,67.4895,67.4203,67.428,10017.0
2015-12-11 12:50:00,87.58,87.6,87.47,87.51,14291.0,67.4203,67.4357,67.3356,67.3664,14291.0
2015-12-11 12:55:00,87.5,87.59,87.5,87.54,11348.0,67.3587,67.428,67.3587,67.3895,11348.0
2015-12-11 13:00:00,87.55,87.66,87.53,87.64,11821.0,67.3972,67.4819,67.3818,67.4665,11821.0
2015-12-11 13:05:00,87.66,87.69,87.58,87.69,17807.0,67.4819,67.5049,67.4203,67.5049,17807.0
2015-12-11 13:10:00,87.68,87.73,87.66,87.68,12539.0,67.4972,67.5357,67.4819,67.4972,12539.0
2015-12-11 13:15:00,87.68,87.71,87.62,87.67,21782.0,67.4972,67.5203,67.4511,67.4895,21782.0
2015-12-11 13:20:00,87.67,87.67,87.6,87.62,16939.0,67.4895,67.4895,67.4357,67.4511,16939.0
2015-12-11 13:25:00,87.62,87.67,87.58,87.59,25945.0,67.4511,67.4895,67.4203,67.428,25945.0
2015-12-11 13:30:00,87.57,87.58,87.46,87.49,10807.0,67.4126,67.4203,67.3279,67.351,10807.0
2015-12-11 13:35:00,87.48,87.53,87.42,87.45,10594.0,67.3433,67.3818,67.2971,67.3202,10594.0
2015-12-11 13:40:00,87.45,87.54,87.45,87.52,20679.0,67.3202,67.3895,67.3202,67.3741,20679.0
2015-12-11 13:45:00,87.5,87.58,87.47,87.51,19126.0,67.3587,67.4203,67.3356,67.3664,19126.0
2015-12-11 13:50:00,87.49,87.54,87.44,87.47,19496.0,67.351,67.3895,67.3125,67.3356,19496.0
2015-12-11 13:55:00,87.45,87.5,87.38,87.4,21964.0,67.3202,67.3587,67.2663,67.2817,21964.0
2015-12-11 14:00:00,87.41,87.46,87.35,87.43,19955.0,67.2894,67.3279,67.2432,67.3048,19955.0
2015-12-11 14:05:00,87.43,87.55,87.43,87.55,14614.0,67.3048,67.3972,67.3048,67.3972,14614.0
2015-12-11 14:10:00,87.55,87.64,87.53,87.63,11565.0,67.3972,67.4665,67.3818,67.4588,11565.0
2015-12-11 14:15:00,87.63,87.79,87.61,87.79,21539.0,67.4588,67.5819,67.4434,67.5819,21539.0
2015-12-11 14:20:00,87.79,87.79,87.7,87.7,14123.0,67.5819,67.5819,67.5126,67.5126,14123.0
2015-12-11 14:25:00,87.72,87.72,87.66,87.71,13358.0,67.528,67.528,67.4819,67.5203,13358.0
2015-12-11 14:30:00,87.7,87.81,87.67,87.74,21538.0,67.5126,67.5973,67.4895,67.5434,21538.0
2015-12-11 14:35:00,87.77,87.87,87.75,87.83,18153.0,67.5665,67.6435,67.5511,67.6127,18153.0
2015-12-11 14:40:00,87.82,87.84,87.76,87.79,16453.0,67.605,67.6204,67.5588,67.5819,16453.0
2015-12-11 14:45:00,87.8,87.81,87.74,87.75,16348.0,67.5896,67.5973,67.5434,67.5511,16348.0
2015-12-11 14:50:00,87.76,87.8,87.71,87.76,21849.0,67.5588,67.5896,67.5203,67.5588,21849.0
2015-12-11 14:55:00,87.77,87.81,87.69,87.69,20283.0,67.5665,67.5973,67.5049,67.5049,20283.0
2015-12-11 15:00:00,87.69,87.77,87.68,87.7,20674.0,67.5049,67.5665,67.4972,67.5126,20674.0
2015-12-11 15:05:00,87.7,87.71,87.63,87.7,38913.0,67.5126,67.5203,67.4588,67.5126,38913.0
2015-12-11 15:10:00,87.68,87.7,87.6,87.6,28097.0,67.4972,67.5126,67.4357,67.4357,28097.0
2015-12-11 15:15:00,87.62,87.66,87.52,87.52,24204.0,67.4511,67.4819,67.3741,67.3741,24204.0
2015-12-11 15:20:00,87.52,87.56,87.4,87.4,23345.0,67.3741,67.4049,67.2817,67.2817,23345.0
2015-12-11 15:25:00,87.41,87.57,87.4,87.56,24968.0,67.2894,67.4126,67.2817,67.4049,24968.0
2015-12-11 15:30:00,87.55,87.64,87.47,87.55,38108.0,67.3972,67.4665,67.3356,67.3972,38108.0
2015-12-11 15:35:00,87.55,87.67,87.54,87.55,35516.0,67.3972,67.4895,67.3895,67.3972,35516.0
2015-12-11 15:40:00,87.58,87.58,87.46,87.5,50980.0,67.4203,67.4203,67.3279,67.3587,50980.0
2015-12-11 15:45:00,87.52,87.66,87.52,87.53,47456.0,67.3741,67.4819,67.3741,67.3818,47456.0
2015-12-11 15:50:00,87.54,87.56,87.47,87.48,56651.0,67.3895,67.4049,67.3356,67.3433,56651.0
2015-12-11 15:55:00,87.48,87.65,87.41,87.6,151822.0,67.3433,67.4742,67.2894,67.4357,151822.0
2015-12-14 09:30:00,87.46,87.88,87.42,87.75,73612.0,67.3279,67.6512,67.2971,67.5511,73612.0
2015-12-14 09:35:00,87.77,87.88,87.42,87.55,20415.0,67.5665,67.6512,67.2971,67.3972,20415.0
2015-12-14 09:40:00,87.59,87.61,87.4,87.47,15169.0,67.428,67.4434,67.2817,67.3356,15169.0
2015-12-14 09:45:00,87.47,87.64,87.44,87.51,19446.0,67.3356,67.4665,67.3125,67.3664,19446.0
2015-12-14 09:50:00,87.53,87.56,87.35,87.35,26582.0,67.3818,67.4049,67.2432,67.2432,26582.0
2015-12-14 09:55:00,87.35,87.39,87.01,87.14,45490.0,67.2432,67.274,66.9815,67.0815,45490.0
2015-12-14 10:00:00,87.19,87.23,87.1,87.12,17549.0,67.12,67.1508,67.0508,67.0662,17549.0
2015-12-14 10:05:00,87.16,87.45,87.14,87.35,15685.0,67.0969,67.3202,67.0815,67.2432,15685.0
2015-12-14 10:10:00,87.33,87.33,86.85,87.0,26040.0,67.2278,67.2278,66.8583,66.9738,26040.0
2015-12-14 10:15:00,87.01,87.78,86.97,87.34,35328.0,66.9815,67.5742,66.9507,67.2355,35328.0
2015-12-14 10:20:00,87.31,87.36,87.09,87.13,28127.0,67.2124,67.2509,67.0431,67.0739,28127.0
2015-12-14 10:25:00,87.13,87.17,86.73,86.81,24481.0,67.0739,67.1046,66.7659,66.8275,24481.0
2015-12-14 10:30:00,86.78,87.09,86.68,87.08,22158.0,66.8044,67.0431,66.7274,67.0354,22158.0
2015-12-14 10:35:00,87.07,87.24,86.98,87.22,22681.0,67.0277,67.1585,66.9584,67.1431,22681.0
2015-12-14 10:40:00,87.29,87.32,87.11,87.32,22663.0,67.197,67.2201,67.0585,67.2201,22663.0
2015-12-14 10:45:00,87.3,87.41,87.23,87.32,24335.0,67.2047,67.2894,67.1508,67.2201,24335.0
2015-12-14 10:50:00,87.27,87.43,87.25,87.32,25603.0,67.1816,67.3048,67.1662,67.2201,25603.0
2015-12-14 10:55:00,87.33,87.5,87.28,87.49,23321.0,67.2278,67.3587,67.1893,67.351,23321.0
2015-12-14 11:00:00,87.49,87.53,87.34,87.37,15929.0,67.351,67.3818,67.2355,67.2586,15929.0
2015-12-14 11:05:00,87.36,87.47,87.26,87.26,19013.0,67.2509,67.3356,67.1739,67.1739,19013.0
2015-12-14 11:10:00,87.24,87.29,86.95,87.08,20145.0,67.1585,67.197,66.9353,67.0354,20145.0
2015-12-14 11:15:00,87.06,87.11,86.8,86.84,21313.0,67.02,67.0585,66.8198,66.8506,21313.0
2015-12-14 11:20:00,86.84,87.06,86.84,86.94,16016.0,66.8506,67.02,66.8506,66.9276,16016.0
2015-12-14 11:25:00,86.92,86.92,86.72,86.83,36466.0,66.9122,66.9122,66.7582,66.8429,36466.0
2015-12-14 11:30:00,86.78,86.78,86.65,86.65,21146.0,66.8044,66.8044,66.7043,66.7043,21146.0
2015-12-14 11:35:00,86.66,86.7,86.53,86.56,31924.0,66.712,66.7428,66.612,66.6351,31924.0
2015-12-14 11:40:00,86.59,86.63,86.44,86.5,72542.0,66.6582,66.6889,66.5427,66.5889,72542.0
2015-12-14 11:45:00,86.49,86.53,86.15,86.23,92211.0,66.5812,66.612,66.3194,66.381,92211.0
2015-12-14 11:50:00,86.25,86.34,86.11,86.32,75604.0,66.3964,66.4657,66.2886,66.4503,75604.0
2015-12-14 11:55:00,86.32,86.42,86.28,86.38,33280.0,66.4503,66.5273,66.4195,66.4965,33280.0
2015-12-14 12:00:00,86.41,86.49,86.32,86.35,21542.0,66.5196,66.5812,66.4503,66.4734,21542.0
2015-12-14 12:05:00,86.36,86.5,86.32,86.46,31628.0,66.4811,66.5889,66.4503,66.5581,31628.0
2015-12-14 12:10:00,86.47,86.63,86.46,86.58,25002.0,66.5658,66.6889,66.5581,66.6505,25002.0
2015-12-14 12:15:00,86.56,86.75,86.56,86.67,23387.0,66.6351,66.7813,66.6351,66.7197,23387.0
2015-12-14 12:20:00,86.72,86.76,86.65,86.76,68188.0,66.7582,66.789,66.7043,66.789,68188.0
2015-12-14 12:25:00,86.77,86.99,86.77,86.92,34070.0,66.7967,66.9661,66.7967,66.9122,34070.0
2015-12-14 12:30:00,86.96,87.0,86.92,86.99,17656.0,66.943,66.9738,66.9122,66.9661,17656.0
2015-12-14 12:35:00,86.97,87.05,86.86,86.87,18633.0,66.9507,67.0123,66.866,66.8737,18633.0
2015-12-14 12:40:00,86.87,86.87,86.7,86.73,23916.0,66.8737,66.8737,66.7428,66.7659,23916.0
2015-12-14 12:45:00,86.76,86.87,86.57,86.57,14765.0,66.789,66.8737,66.6428,66.6428,14765.0
2015-12-14 12:50:00,86.6,86.76,86.59,86.72,17407.0,66.6658,66.789,66.6582,66.7582,17407.0
2015-12-14 12:55:00,86.73,87.01,86.72,87.01,31506.0,66.7659,66.9815,66.7582,66.9815,31506.0
2015-12-14 13:00:00,87.01,87.06,86.94,86.95,35501.0,66.9815,67.02,66.9276,66.9353,35501.0
2015-12-14 13:05:00,86.98,87.02,86.81,86.81,22399.0,66.9584,66.9892,66.8275,66.8275,22399.0
2015-12-14 13:10:00,86.81,86.84,86.65,86.68,26434.0,66.8275,66.8506,66.7043,66.7274,26434.0
2015-12-14 13:15:00,86.7,86.71,86.65,86.69,16871.0,66.7428,66.7505,66.7043,66.7351,16871.0
2015-12-14 13:20:00,86.66,86.71,86.46,86.49,49941.0,66.712,66.7505,66.5581,66.5812,49941.0
2015-12-14 13:25:00,86.49,86.6,86.45,86.59,20130.0,66.5812,66.6658,66.5504,66.6582,20130.0
2015-12-14 13:30:00,86.6,86.71,86.51,86.65,21171.0,66.6658,66.7505,66.5966,66.7043,21171.0
2015-12-14 13:35:00,86.65,86.68,86.47,86.48,24166.0,66.7043,66.7274,66.5658,66.5735,24166.0
2015-12-14 13:40:00,86.46,86.49,86.3,86.3,19362.0,66.5581,66.5812,66.4349,66.4349,19362.0
2015-12-14 13:45:00,86.27,86.46,86.25,86.46,17172.0,66.4118,66.5581,66.3964,66.5581,17172.0
2015-12-14 13:50:00,86.45,86.5,86.4,86.48,12443.0,66.5504,66.5889,66.5119,66.5735,12443.0
2015-12-14 13:55:00,86.48,86.66,86.48,86.66,14722.0,66.5735,66.712,66.5735,66.712,14722.0
2015-12-14 14:00:00,86.66,86.67,86.54,86.62,18762.0,66.712,66.7197,66.6197,66.6812,18762.0
2015-12-14 14:05:00,86.62,86.75,86.6,86.65,24895.0,66.6812,66.7813,66.6658,66.7043,24895.0
2015-12-14 14:10:00,86.65,86.68,86.58,86.65,31328.0,66.7043,66.7274,66.6505,66.7043,31328.0
2015-12-14 14:15:00,86.65,86.66,86.55,86.63,32426.0,66.7043,66.712,66.6274,66.6889,32426.0
2015-12-14 14:20:00,86.65,86.66,86.48,86.55,24149.0,66.7043,66.712,66.5735,66.6274,24149.0
2015-12-14 14:25:00,86.54,86.61,86.46,86.52,26148.0,66.6197,66.6735,66.5581,66.6043,26148.0
2015-12-14 14:30:00,86.54,86.62,86.54,86.59,14104.0,66.6197,66.6812,66.6197,66.6582,14104.0
2015-12-14 14:35:00,86.6,86.6,86.53,86.55,22622.0,66.6658,66.6658,66.612,66.6274,22622.0
2015-12-14 14:40:00,86.55,86.57,86.34,86.36,28807.0,66.6274,66.6428,66.4657,66.4811,28807.0
2015-12-14 14:45:00,86.38,86.53,86.3,86.47,29406.0,66.4965,66.612,66.4349,66.5658,29406.0
2015-12-14 14:50:00,86.46,86.61,86.43,86.56,20841.0,66.5581,66.6735,66.535,66.6351,20841.0
2015-12-14 14:55:00,86.57,86.62,86.52,86.6,19117.0,66.6428,66.6812,66.6043,66.6658,19117.0
2015-12-14 15:00:00,86.58,86.6,86.47,86.49,20522.0,66.6505,66.6658,66.5658,66.5812,20522.0
2015-12-14 15:05:00,86.49,86.53,86.32,86.33,20267.0,66.5812,66.612,66.4503,66.458,20267.0
2015-12-14 15:10:00,86.33,86.37,86.29,86.3,16722.0,66.458,66.4888,66.4272,66.4349,16722.0
2015-12-14 15:15:00,86.3,86.45,86.28,86.43,18064.0,66.4349,66.5504,66.4195,66.535,18064.0
2015-12-14 15:20:00,86.43,86.45,86.33,86.36,21932.0,66.535,66.5504,66.458,66.4811,21932.0
2015-12-14 15:25:00,86.35,86.45,86.32,86.41,27438.0,66.4734,66.5504,66.4503,66.5196,27438.0
2015-12-14 15:30:00,86.44,86.47,86.34,86.42,27234.0,66.5427,66.5658,66.4657,66.5273,27234.0
2015-12-14 15:35:00,86.43,86.49,86.38,86.39,41098.0,66.535,66.5812,66.4965,66.5042,41098.0
2015-12-14 15:40:00,86.39,86.44,86.33,86.33,41865.0,66.5042,66.5427,66.458,66.458,41865.0
2015-12-14 15:45:00,86.36,86.62,86.35,86.58,51629.0,66.4811,66.6812,66.4734,66.6505,51629.0
2015-12-14 15:50:00,86.58,86.83,86.57,86.83,46279.0,66.6505,66.8429,66.6428,66.8429,46279.0
2015-12-14 15:55:00,86.82,86.91,86.7,86.86,84403.0,66.8352,66.9045,66.7428,66.866,84403.0
2015-12-15 09:30:00,87.06,87.5,86.94,87.1,62738.0,67.02,67.3587,66.9276,67.0508,62738.0
2015-12-15 09:35:00,87.01,87.2,86.93,87.02,45669.0,66.9815,67.1277,66.9199,66.9892,45669.0
2015-12-15 09:40:00,87.04,87.32,86.76,86.85,87096.0,67.0046,67.2201,66.789,66.8583,87096.0
2015-12-15 09:45:00,86.89,87.0,86.78,86.99,49894.0,66.8891,66.9738,66.8044,66.9661,49894.0
2015-12-15 09:50:00,87.0,87.12,86.9,86.9,35649.0,66.9738,67.0662,66.8968,66.8968,35649.0
2015-12-15 09:55:00,86.96,87.07,86.89,86.95,30876.0,66.943,67.0277,66.8891,66.9353,30876.0
2015-12-15 10:00:00,87.0,87.0,86.83,86.94,32113.0,66.9738,66.9738,66.8429,66.9276,32113.0
2015-12-15 10:05:00,86.96,87.11,86.9,86.97,45703.0,66.943,67.0585,66.8968,66.9507,45703.0
2015-12-15 10:10:00,87.0,87.13,86.89,86.95,54241.0,66.9738,67.0739,66.8891,66.9353,54241.0
2015-12-15 10:15:00,86.97,86.97,86.76,86.88,25472.0,66.9507,66.9507,66.789,66.8814,25472.0
2015-12-15 10:20:00,86.85,86.97,86.77,86.93,28920.0,66.8583,66.9507,66.7967,66.9199,28920.0
2015-12-15 10:25:00,86.95,87.05,86.85,86.85,52359.0,66.9353,67.0123,66.8583,66.8583,52359.0
2015-12-15 10:30:00,86.87,86.91,86.8,86.88,34750.0,66.8737,66.9045,66.8198,66.8814,34750.0
2015-12-15 10:35:00,86.85,86.91,86.62,86.89,58683.0,66.8583,66.9045,66.6812,66.8891,58683.0
2015-12-15 10:40:00,86.89,86.93,86.81,86.83,16286.0,66.8891,66.9199,66.8275,66.8429,16286.0
2015-12-15 10:45:00,86.84,87.06,86.8,87.04,35042.0,66.8506,67.02,66.8198,67.0046,35042.0
2015-12-15 10:50:00,87.0,87.06,86.93,87.0,45468.0,66.9738,67.02,66.9199,66.9738,45468.0
2015-12-15 10:55:00,86.99,86.99,86.86,86.86,15759.0,66.9661,66.9661,66.866,66.866,15759.0
2015-12-15 11:00:00,86.86,86.86,86.73,86.79,46545.0,66.866,66.866,66.7659,66.8121,46545.0
2015-12-15 11:05:00,86.79,86.83,86.66,86.74,58472.0,66.8121,66.8429,66.712,66.7736,58472.0
2015-12-15 11:10:00,86.75,86.78,86.58,86.73,40430.0,66.7813,66.8044,66.6505,66.7659,40430.0
2015-12-15 11:15:00,86.73,86.96,86.73,86.87,38581.0,66.7659,66.943,66.7659,66.8737,38581.0
2015-12-15 11:20:00,86.87,86.87,86.73,86.83,15979.0,66.8737,66.8737,66.7659,66.8429,15979.0
2015-12-15 11:25:00,86.82,86.9,86.78,86.81,20446.0,66.8352,66.8968,66.8044,66.8275,20446.0
2015-12-15 11:30:00,86.83,87.01,86.8,86.94,10944.0,66.8429,66.9815,66.8198,66.9276,10944.0
2015-12-15 11:35:00,86.95,86.97,86.83,86.86,26497.0,66.9353,66.9507,66.8429,66.866,26497.0
2015-12-15 11:40:00,86.86,86.95,86.67,86.7,19634.0,66.866,66.9353,66.7197,66.7428,19634.0
2015-12-15 11:45:00,86.7,86.73,86.66,86.67,11977.0,66.7428,66.7659,66.712,66.7197,11977.0
2015-12-15 11:50:00,86.67,86.8,86.67,86.79,10595.0,66.7197,66.8198,66.7197,66.8121,10595.0
2015-12-15 11:55:00,86.8,86.95,86.71,86.94,20659.0,66.8198,66.9353,66.7505,66.9276,20659.0
2015-12-15 12:00:00,86.92,87.1,86.91,87.06,33420.0,66.9122,67.0508,66.9045,67.02,33420.0
2015-12-15 12:05:00,87.08,87.28,87.03,87.25,88888.0,67.0354,67.1893,66.9969,67.1662,88888.0
2015-12-15 12:10:00,87.25,87.36,87.19,87.26,18054.0,67.1662,67.2509,67.12,67.1739,18054.0
2015-12-15 12:15:00,87.26,87.41,87.24,87.35,11357.0,67.1739,67.2894,67.1585,67.2432,11357.0
2015-12-15 12:20:00,87.36,87.54,87.21,87.21,19096.0,67.2509,67.3895,67.1354,67.1354,19096.0
2015-12-15 12:25:00,87.23,87.34,87.2,87.3,19201.0,67.1508,67.2355,67.1277,67.2047,19201.0
2015-12-15 12:30:00,87.28,87.4,87.23,87.28,59496.0,67.1893,67.2817,67.1508,67.1893,59496.0
2015-12-15 12:35:00,87.3,87.42,87.24,87.25,32209.0,67.2047,67.2971,67.1585,67.1662,32209.0
2015-12-15 12:40:00,87.26,87.26,87.01,87.06,29260.0,67.1739,67.1739,66.9815,67.02,29260.0
2015-12-15 12:45:00,87.06,87.16,86.99,87.0,14805.0,67.02,67.0969,66.9661,66.9738,14805.0
2015-12-15 12:50:00,87.03,87.1,87.01,87.05,14915.0,66.9969,67.0508,66.9815,67.0123,14915.0
2015-12-15 12:55:00,87.08,87.08,86.98,87.0,18388.0,67.0354,67.0354,66.9584,66.9738,18388.0
2015-12-15 13:00:00,87.01,87.1,86.92,87.01,20325.0,66.9815,67.0508,66.9122,66.9815,20325.0
2015-12-15 13:05:00,87.02,87.16,86.99,87.15,17330.0,66.9892,67.0969,66.9661,67.0892,17330.0
2015-12-15 13:10:00,87.14,87.2,86.94,86.99,16147.0,67.0815,67.1277,66.9276,66.9661,16147.0
2015-12-15 13:15:00,86.96,87.0,86.87,86.87,13085.0,66.943,66.9738,66.8737,66.8737,13085.0
2015-12-15 13:20:00,86.86,86.9,86.78,86.88,11731.0,66.866,66.8968,66.8044,66.8814,11731.0
2015-12-15 13:25:00,86.88,86.93,86.83,86.83,8947.0,66.8814,66.9199,66.8429,66.8429,8947.0
2015-12-15 13:30:00,86.83,86.91,86.78,86.83,11633.0,66.8429,66.9045,66.8044,66.8429,11633.0
2015-12-15 13:35:00,86.83,86.89,86.78,86.81,18732.0,66.8429,66.8891,66.8044,66.8275,18732.0
2015-12-15 13:40:00,86.81,86.83,86.75,86.76,24338.0,66.8275,66.8429,66.7813,66.789,24338.0
2015-12-15 13:45:00,86.76,86.85,86.76,86.83,16994.0,66.789,66.8583,66.789,66.8429,16994.0
2015-12-15 13:50:00,86.84,86.91,86.81,86.84,40986.0,66.8506,66.9045,66.8275,66.8506,40986.0
2015-12-15 13:55:00,86.85,86.88,86.81,86.84,27006.0,66.8583,66.8814,66.8275,66.8506,27006.0
2015-12-15 14:00:00,86.83,86.9,86.8,86.89,26492.0,66.8429,66.8968,66.8198,66.8891,26492.0
2015-12-15 14:05:00,86.88,86.99,86.87,86.98,10361.0,66.8814,66.9661,66.8737,66.9584,10361.0
2015-12-15 14:10:00,86.98,87.06,86.93,87.06,18139.0,66.9584,67.02,66.9199,67.02,18139.0
2015-12-15 14:15:00,87.06,87.15,87.06,87.14,15626.0,67.02,67.0892,67.02,67.0815,15626.0
2015-12-15 14:20:00,87.15,87.22,87.11,87.14,29121.0,67.0892,67.1431,67.0585,67.0815,29121.0
2015-12-15 14:25:00,87.12,87.16,87.08,87.15,18459.0,67.0662,67.0969,67.0354,67.0892,18459.0
2015-12-15 14:30:00,87.13,87.17,87.05,87.05,35612.0,67.0739,67.1046,67.0123,67.0123,35612.0
2015-12-15 14:35:00,87.07,87.12,87.06,87.07,16494.0,67.0277,67.0662,67.02,67.0277,16494.0
2015-12-15 14:40:00,87.05,87.1,87.0,87.03,15168.0,67.0123,67.0508,66.9738,66.9969,15168.0
2015-12-15 14:45:00,87.05,87.13,87.02,87.03,20699.0,67.0123,67.0739,66.9892,66.9969,20699.0
2015-12-15 14:50:00,87.01,87.13,87.0,87.1,21217.0,66.9815,67.0739,66.9738,67.0508,21217.0
2015-12-15 14:55:00,87.09,87.09,87.0,87.06,15041.0,67.0431,67.0431,66.9738,67.02,15041.0
2015-12-15 15:00:00,87.06,87.09,87.01,87.03,16156.0,67.02,67.0431,66.9815,66.9969,16156.0
2015-12-15 15:05:00,87.01,87.06,86.97,87.01,16258.0,66.9815,67.02,66.9507,66.9815,16258.0
2015-12-15 15:10:00,87.02,87.03,86.96,87.0,13842.0,66.9892,66.9969,66.943,66.9738,13842.0
2015-12-15 15:15:00,86.99,87.03,86.92,87.01,30286.0,66.9661,66.9969,66.9122,66.9815,30286.0
2015-12-15 15:20:00,87.0,87.03,86.96,86.96,32922.0,66.9738,66.9969,66.943,66.943,32922.0
2015-12-15 15:25:00,86.96,86.97,86.88,86.88,40324.0,66.943,66.9507,66.8814,66.8814,40324.0
2015-12-15 15:30:00,86.88,86.96,86.81,86.93,47625.0,66.8814,66.943,66.8275,66.9199,47625.0
2015-12-15 15:35:00,86.93,87.0,86.87,86.99,28245.0,66.9199,66.9738,66.8737,66.9661,28245.0
2015-12-15 15:40:00,86.97,87.06,86.94,87.05,31480.0,66.9507,67.02,66.9276,67.0123,31480.0
2015-12-15 15:45:00,87.06,87.11,87.03,87.11,62851.0,67.02,67.0585,66.9969,67.0585,62851.0
2015-12-15 15:50:00,87.1,87.1,86.99,87.03,117412.0,67.0508,67.0508,66.9661,66.9969,117412.0
2015-12-15 15:55:00,87.05,87.13,87.02,87.1,120915.0,67.0123,67.0739,66.9892,67.0508,120915.0
2015-12-16 09:30:00,87.88,88.15,87.3,87.56,83883.0,67.6512,67.8591,67.2047,67.4049,83883.0
2015-12-16 09:35:00,87.63,87.88,87.51,87.77,53529.0,67.4588,67.6512,67.3664,67.5665,53529.0
2015-12-16 09:40:00,87.74,87.92,87.5,87.54,39922.0,67.5434,67.682,67.3587,67.3895,39922.0
2015-12-16 09:45:00,87.62,87.69,87.3,87.37,87820.0,67.4511,67.5049,67.2047,67.2586,87820.0
2015-12-16 09:50:00,87.4,87.59,87.25,87.47,72170.0,67.2817,67.428,67.1662,67.3356,72170.0
2015-12-16 09:55:00,87.47,87.82,87.47,87.67,52691.0,67.3356,67.605,67.3356,67.4895,52691.0
2015-12-16 10:00:00,87.65,87.83,87.65,87.75,44241.0,67.4742,67.6127,67.4742,67.5511,44241.0
2015-12-16 10:05:00,87.77,87.98,87.76,87.93,53960.0,67.5665,67.7282,67.5588,67.6897,53960.0
2015-12-16 10:10:00,87.92,88.29,87.83,88.25,85348.0,67.682,67.9668,67.6127,67.936,85348.0
2015-12-16 10:15:00,88.25,88.43,88.16,88.43,43915.0,67.936,68.0746,67.8668,68.0746,43915.0
2015-12-16 10:20:00,88.43,88.52,88.26,88.26,39724.0,68.0746,68.1439,67.9437,67.9437,39724.0
2015-12-16 10:25:00,88.25,88.35,88.22,88.34,42471.0,67.936,68.013,67.9129,68.0053,42471.0
2015-12-16 10:30:00,88.31,88.32,88.04,88.04,39166.0,67.9822,67.9899,67.7744,67.7744,39166.0
2015-12-16 10:35:00,88.03,88.03,87.73,87.85,27940.0,67.7667,67.7667,67.5357,67.6281,27940.0
2015-12-16 10:40:00,87.81,87.85,87.73,87.76,32433.0,67.5973,67.6281,67.5357,67.5588,32433.0
2015-12-16 10:45:00,87.79,87.96,87.67,87.89,40664.0,67.5819,67.7128,67.4895,67.6589,40664.0
2015-12-16 10:50:00,87.89,87.99,87.79,87.87,42246.0,67.6589,67.7359,67.5819,67.6435,42246.0
2015-12-16 10:55:00,87.87,88.01,87.76,87.78,20487.0,67.6435,67.7513,67.5588,67.5742,20487.0
2015-12-16 11:00:00,87.78,87.84,87.72,87.72,37786.0,67.5742,67.6204,67.528,67.528,37786.0
2015-12-16 11:05:00,87.73,87.77,87.52,87.54,32424.0,67.5357,67.5665,67.3741,67.3895,32424.0
2015-12-16 11:10:00,87.52,87.53,87.36,87.53,54671.0,67.3741,67.3818,67.2509,67.3818,54671.0
2015-12-16 11:15:00,87.51,87.51,87.36,87.45,36624.0,67.3664,67.3664,67.2509,67.3202,36624.0
2015-12-16 11:20:00,87.46,87.53,87.4,87.41,46478.0,67.3279,67.3818,67.2817,67.2894,46478.0
2015-12-16 11:25:00,87.4,87.53,87.4,87.49,37017.0,67.2817,67.3818,67.2817,67.351,37017.0
2015-12-16 11:30:00,87.49,87.59,87.46,87.48,63971.0,67.351,67.428,67.3279,67.3433,63971.0
2015-12-16 11:35:00,87.47,87.59,87.43,87.54,69300.0,67.3356,67.428,67.3048,67.3895,69300.0
2015-12-16 11:40:00,87.54,87.55,87.43,87.43,49679.0,67.3895,67.3972,67.3048,67.3048,49679.0
2015-12-16 11:45:00,87.41,87.62,87.35,87.59,51962.0,67.2894,67.4511,67.2432,67.428,51962.0
2015-12-16 11:50:00,87.61,87.61,87.45,87.49,28306.0,67.4434,67.4434,67.3202,67.351,28306.0
2015-12-16 11:55:00,87.48,87.52,87.45,87.46,15322.0,67.3433,67.3741,67.3202,67.3279,15322.0
2015-12-16 12:00:00,87.48,87.51,87.42,87.48,29519.0,67.3433,67.3664,67.2971,67.3433,29519.0
2015-12-16 12:05:00,87.5,87.53,87.46,87.49,43240.0,67.3587,67.3818,67.3279,67.351,43240.0
2015-12-16 12:10:00,87.51,87.51,87.46,87.47,33590.0,67.3664,67.3664,67.3279,67.3356,33590.0
2015-12-16 12:15:00,87.48,87.5,87.34,87.38,31933.0,67.3433,67.3587,67.2355,67.2663,31933.0
2015-12-16 12:20:00,87.36,87.43,87.3,87.32,17599.0,67.2509,67.3048,67.2047,67.2201,17599.0
2015-12-16 12:25:00,87.3,87.41,87.29,87.37,13626.0,67.2047,67.2894,67.197,67.2586,13626.0
2015-12-16 12:30:00,87.38,87.43,87.33,87.36,29315.0,67.2663,67.3048,67.2278,67.2509,29315.0
2015-12-16 12:35:00,87.38,87.45,87.37,87.42,19781.0,67.2663,67.3202,67.2586,67.2971,19781.0
2015-12-16 12:40:00,87.41,87.43,87.33,87.37,25806.0,67.2894,67.3048,67.2278,67.2586,25806.0
2015-12-16 12:45:00,87.38,87.46,87.34,87.36,29271.0,67.2663,67.3279,67.2355,67.2509,29271.0
2015-12-16 12:50:00,87.34,87.44,87.34,87.35,21122.0,67.2355,67.3125,67.2355,67.2432,21122.0
2015-12-16 12:55:00,87.34,87.34,87.19,87.19,18642.0,67.2355,67.2355,67.12,67.12,18642.0
2015-12-16 13:00:00,87.21,87.34,87.19,87.33,15603.0,67.1354,67.2355,67.12,67.2278,15603.0
2015-12-16 13:05:00,87.33,87.38,87.3,87.35,24236.0,67.2278,67.2663,67.2047,67.2432,24236.0
2015-12-16 13:10:00,87.36,87.45,87.34,87.42,11560.0,67.2509,67.3202,67.2355,67.2971,11560.0
2015-12-16 13:15:00,87.42,87.44,87.36,87.4,19263.0,67.2971,67.3125,67.2509,67.2817,19263.0
2015-12-16 13:20:00,87.4,87.43,87.38,87.38,19043.0,67.2817,67.3048,67.2663,67.2663,19043.0
2015-12-16 13:25:00,87.39,87.4,87.24,87.24,23465.0,67.274,67.2817,67.1585,67.1585,23465.0
2015-12-16 13:30:00,87.23,87.25,87.17,87.21,21415.0,67.1508,67.1662,67.1046,67.1354,21415.0
2015-12-16 13:35:00,87.2,87.26,87.15,87.17,18497.0,67.1277,67.1739,67.0892,67.1046,18497.0
2015-12-16 13:40:00,87.18,87.23,87.14,87.15,20611.0,67.1123,67.1508,67.0815,67.0892,20611.0
2015-12-16 13:45:00,87.16,87.37,87.16,87.34,22344.0,67.0969,67.2586,67.0969,67.2355,22344.0
2015-12-16 13:50:00,87.33,87.39,87.29,87.33,17483.0,67.2278,67.274,67.197,67.2278,17483.0
2015-12-16 13:55:00,87.32,87.46,87.25,87.33,55261.0,67.2201,67.3279,67.1662,67.2278,55261.0
2015-12-16 14:00:00,87.24,87.52,86.78,87.36,54113.0,67.1585,67.3741,66.8044,67.2509,54113.0
2015-12-16 14:05:00,87.38,87.57,87.23,87.23,34934.0,67.2663,67.4126,67.1508,67.1508,34934.0
2015-12-16 14:10:00,87.24,87.27,87.1,87.15,30854.0,67.1585,67.1816,67.0508,67.0892,30854.0
2015-12-16 14:15:00,87.16,87.18,86.98,87.04,29068.0,67.0969,67.1123,66.9584,67.0046,29068.0
2015-12-16 14:20:00,87.01,87.08,86.83,87.04,25060.0,66.9815,67.0354,66.8429,67.0046,25060.0
2015-12-16 14:25:00,87.06,87.08,86.77,86.86,37174.0,67.02,67.0354,66.7967,66.866,37174.0
2015-12-16 14:30:00,86.84,86.99,86.71,86.94,41380.0,66.8506,66.9661,66.7505,66.9276,41380.0
2015-12-16 14:35:00,86.97,87.05,86.81,86.91,22909.0,66.9507,67.0123,66.8275,66.9045,22909.0
2015-12-16 14:40:00,86.91,87.03,86.84,86.94,41791.0,66.9045,66.9969,66.8506,66.9276,41791.0
2015-12-16 14:45:00,86.92,87.05,86.83,86.98,27554.0,66.9122,67.0123,66.8429,66.9584,27554.0
2015-12-16 14:50:00,86.98,87.28,86.98,87.24,28809.0,66.9584,67.1893,66.9584,67.1585,28809.0
2015-12-16 14:55:00,87.25,87.48,87.23,87.39,47687.0,67.1662,67.3433,67.1508,67.274,47687.0
2015-12-16 15:00:00,87.36,87.42,87.22,87.25,38102.0,67.2509,67.2971,67.1431,67.1662,38102.0
2015-12-16 15:05:00,87.27,87.37,87.24,87.24,30809.0,67.1816,67.2586,67.1585,67.1585,30809.0
2015-12-16 15:10:00,87.26,87.31,87.19,87.2,28845.0,67.1739,67.2124,67.12,67.1277,28845.0
2015-12-16 15:15:00,87.21,87.29,87.17,87.25,27239.0,67.1354,67.197,67.1046,67.1662,27239.0
2015-12-16 15:20:00,87.26,87.31,87.2,87.29,47016.0,67.1739,67.2124,67.1277,67.197,47016.0
2015-12-16 15:25:00,87.29,87.43,87.26,87.41,46122.0,67.197,67.3048,67.1739,67.2894,46122.0
2015-12-16 15:30:00,87.43,87.44,87.29,87.41,56541.0,67.3048,67.3125,67.197,67.2894,56541.0
2015-12-16 15:35:00,87.4,87.44,87.33,87.39,68516.0,67.2817,67.3125,67.2278,67.274,68516.0
2015-12-16 15:40:00,87.4,87.49,87.33,87.34,69651.0,67.2817,67.351,67.2278,67.2355,69651.0
2015-12-16 15:45:00,87.33,87.43,87.3,87.34,71627.0,67.2278,67.3048,67.2047,67.2355,71627.0
2015-12-16 15:50:00,87.34,87.46,87.34,87.4,76071.0,67.2355,67.3279,67.2355,67.2817,76071.0
2015-12-16 15:55:00,87.4,87.4,87.31,87.36,108910.0,67.2817,67.2817,67.2124,67.2509,108910.0
2015-12-17 09:30:00,87.01,87.57,87.01,87.4,61093.0,66.9815,67.4126,66.9815,67.2817,61093.0
2015-12-17 09:35:00,87.38,87.4,86.75,86.89,63572.0,67.2663,67.2817,66.7813,66.8891,63572.0
2015-12-17 09:40:00,86.94,86.99,86.7,86.75,21070.0,66.9276,66.9661,66.7428,66.7813,21070.0
2015-12-17 09:45:00,86.76,86.96,86.62,86.94,41894.0,66.789,66.943,66.6812,66.9276,41894.0
2015-12-17 09:50:00,86.95,87.32,86.86,87.32,29834.0,66.9353,67.2201,66.866,67.2201,29834.0
2015-12-17 09:55:00,87.27,87.34,87.19,87.19,27545.0,67.1816,67.2355,67.12,67.12,27545.0
2015-12-17 10:00:00,87.21,87.21,86.85,86.9,18744.0,67.1354,67.1354,66.8583,66.8968,18744.0
2015-12-17 10:05:00,86.98,87.01,86.79,86.87,21202.0,66.9584,66.9815,66.8121,66.8737,21202.0
2015-12-17 10:10:00,86.9,87.12,86.89,87.12,20612.0,66.8968,67.0662,66.8891,67.0662,20612.0
2015-12-17 10:15:00,87.1,87.11,86.84,86.94,58901.0,67.0508,67.0585,66.8506,66.9276,58901.0
2015-12-17 10:20:00,86.89,86.99,86.7,86.71,27294.0,66.8891,66.9661,66.7428,66.7505,27294.0
2015-12-17 10:25:00,86.72,87.03,86.71,86.96,26303.0,66.7582,66.9969,66.7505,66.943,26303.0
2015-12-17 10:30:00,86.98,87.11,86.98,87.06,18951.0,66.9584,67.0585,66.9584,67.02,18951.0
2015-12-17 10:35:00,87.05,87.09,86.9,86.9,14403.0,67.0123,67.0431,66.8968,66.8968,14403.0
2015-12-17 10:40:00,86.89,86.97,86.79,86.84,22082.0,66.8891,66.9507,66.8121,66.8506,22082.0
2015-12-17 10:45:00,86.84,86.92,86.74,86.79,33476.0,66.8506,66.9122,66.7736,66.8121,33476.0
2015-12-17 10:50:00,86.8,86.82,86.67,86.8,36607.0,66.8198,66.8352,66.7197,66.8198,36607.0
2015-12-17 10:55:00,86.81,86.81,86.65,86.79,19803.0,66.8275,66.8275,66.7043,66.8121,19803.0
2015-12-17 11:00:00,86.76,86.99,86.68,86.96,23877.0,66.789,66.9661,66.7274,66.943,23877.0
2015-12-17 11:05:00,86.97,87.03,86.92,86.99,21060.0,66.9507,66.9969,66.9122,66.9661,21060.0
2015-12-17 11:10:00,86.98,87.13,86.95,87.11,29728.0,66.9584,67.0739,66.9353,67.0585,29728.0
2015-12-17 11:15:00,87.09,87.13,86.97,86.99,38968.0,67.0431,67.0739,66.9507,66.9661,38968.0
2015-12-17 11:20:00,86.96,86.99,86.85,86.85,23696.0,66.943,66.9661,66.8583,66.8583,23696.0
2015-12-17 11:25:00,86.88,87.1,86.88,87.1,36684.0,66.8814,67.0508,66.8814,67.0508,36684.0
2015-12-17 11:30:00,87.06,87.07,86.95,86.99,11351.0,67.02,67.0277,66.9353,66.9661,11351.0
2015-12-17 11:35:00,86.97,87.2,86.96,87.14,16930.0,66.9507,67.1277,66.943,67.0815,16930.0
2015-12-17 11:40:00,87.07,87.21,87.05,87.11,11441.0,67.0277,67.1354,67.0123,67.0585,11441.0
2015-12-17 11:45:00,87.11,87.14,86.99,87.09,16357.0,67.0585,67.0815,66.9661,67.0431,16357.0
2015-12-17 11:50:00,87.07,87.1,86.98,87.05,21820.0,67.0277,67.0508,66.9584,67.0123,21820.0
2015-12-17 11:55:00,87.06,87.09,86.7,86.75,123674.0,67.02,67.0431,66.7428,66.7813,123674.0
2015-12-17 12:00:00,86.73,86.8,86.68,86.71,27708.0,66.7659,66.8198,66.7274,66.7505,27708.0
2015-12-17 12:05:00,86.71,86.76,86.66,86.69,25155.0,66.7505,66.789,66.712,66.7351,25155.0
2015-12-17 12:10:00,86.71,86.74,86.64,86.74,11431.0,66.7505,66.7736,66.6966,66.7736,11431.0
2015-12-17 12:15:00,86.75,86.87,86.72,86.83,12702.0,66.7813,66.8737,66.7582,66.8429,12702.0
2015-12-17 12:20:00,86.78,86.89,86.77,86.82,21144.0,66.8044,66.8891,66.7967,66.8352,21144.0
2015-12-17 12:25:00,86.82,86.85,86.69,86.74,28273.0,66.8352,66.8583,66.7351,66.7736,28273.0
2015-12-17 12:30:00,86.75,86.82,86.72,86.79,19340.0,66.7813,66.8352,66.7582,66.8121,19340.0
2015-12-17 12:35:00,86.79,86.79,86.64,86.7,31227.0,66.8121,66.8121,66.6966,66.7428,31227.0
2015-12-17 12:40:00,86.67,86.67,86.57,86.65,6841.0,66.7197,66.7197,66.6428,66.7043,6841.0
2015-12-17 12:45:00,86.68,86.73,86.61,86.67,45742.0,66.7274,66.7659,66.6735,66.7197,45742.0
2015-12-17 12:50:00,86.68,86.78,86.62,86.73,11380.0,66.7274,66.8044,66.6812,66.7659,11380.0
2015-12-17 12:55:00,86.73,86.79,86.63,86.78,15197.0,66.7659,66.8121,66.6889,66.8044,15197.0
2015-12-17 13:00:00,86.78,86.83,86.73,86.83,8939.0,66.8044,66.8429,66.7659,66.8429,8939.0
2015-12-17 13:05:00,86.81,86.94,86.76,86.93,11941.0,66.8275,66.9276,66.789,66.9199,11941.0
2015-12-17 13:10:00,86.93,87.01,86.9,86.94,17194.0,66.9199,66.9815,66.8968,66.9276,17194.0
2015-12-17 13:15:00,86.94,86.95,86.79,86.79,17616.0,66.9276,66.9353,66.8121,66.8121,17616.0
2015-12-17 13:20:00,86.82,86.92,86.79,86.89,10799.0,66.8352,66.9122,66.8121,66.8891,10799.0
2015-12-17 13:25:00,86.9,86.91,86.85,86.88,9207.0,66.8968,66.9045,66.8583,66.8814,9207.0
2015-12-17 13:30:00,86.9,86.93,86.83,86.85,11824.0,66.8968,66.9199,66.8429,66.8583,11824.0
2015-12-17 13:35:00,86.81,86.88,86.77,86.88,10000.0,66.8275,66.8814,66.7967,66.8814,10000.0
2015-12-17 13:40:00,86.86,86.89,86.8,86.85,10383.0,66.866,66.8891,66.8198,66.8583,10383.0
2015-12-17 13:45:00,86.89,86.95,86.86,86.91,6244.0,66.8891,66.9353,66.866,66.9045,6244.0
2015-12-17 13:50:00,86.9,86.97,86.86,86.88,13785.0,66.8968,66.9507,66.866,66.8814,13785.0
2015-12-17 13:55:00,86.88,86.89,86.81,86.84,14249.0,66.8814,66.8891,66.8275,66.8506,14249.0
2015-12-17 14:00:00,86.83,86.86,86.76,86.83,9402.0,66.8429,66.866,66.789,66.8429,9402.0
2015-12-17 14:05:00,86.86,86.86,86.75,86.76,9613.0,66.866,66.866,66.7813,66.789,9613.0
2015-12-17 14:10:00,86.75,86.76,86.62,86.68,15580.0,66.7813,66.789,66.6812,66.7274,15580.0
2015-12-17 14:15:00,86.68,86.69,86.62,86.67,15457.0,66.7274,66.7351,66.6812,66.7197,15457.0
2015-12-17 14:20:00,86.66,86.67,86.56,86.6,17340.0,66.712,66.7197,66.6351,66.6658,17340.0
2015-12-17 14:25:00,86.59,86.67,86.57,86.61,9186.0,66.6582,66.7197,66.6428,66.6735,9186.0
2015-12-17 14:30:00,86.61,86.69,86.57,86.68,10829.0,66.6735,66.7351,66.6428,66.7274,10829.0
2015-12-17 14:35:00,86.67,86.72,86.64,86.68,19891.0,66.7197,66.7582,66.6966,66.7274,19891.0
2015-12-17 14:40:00,86.67,86.73,86.52,86.56,39299.0,66.7197,66.7659,66.6043,66.6351,39299.0
2015-12-17 14:45:00,86.57,86.66,86.54,86.56,14724.0,66.6428,66.712,66.6197,66.6351,14724.0
2015-12-17 14:50:00,86.55,86.57,86.43,86.44,25564.0,66.6274,66.6428,66.535,66.5427,25564.0
2015-12-17 14:55:00,86.42,86.51,86.42,86.5,15385.0,66.5273,66.5966,66.5273,66.5889,15385.0
2015-12-17 15:00:00,86.48,86.68,86.48,86.65,27411.0,66.5735,66.7274,66.5735,66.7043,27411.0
2015-12-17 15:05:00,86.64,86.69,86.58,86.59,34373.0,66.6966,66.7351,66.6505,66.6582,34373.0
2015-12-17 15:10:00,86.57,86.6,86.5,86.53,14486.0,66.6428,66.6658,66.5889,66.612,14486.0
2015-12-17 15:15:00,86.53,86.53,86.44,86.45,68312.0,66.612,66.612,66.5427,66.5504,68312.0
2015-12-17 15:20:00,86.45,86.47,86.35,86.47,17995.0,66.5504,66.5658,66.4734,66.5658,17995.0
2015-12-17 15:25:00,86.45,86.61,86.45,86.53,25261.0,66.5504,66.6735,66.5504,66.612,25261.0
2015-12-17 15:30:00,86.53,86.55,86.47,86.49,37032.0,66.612,66.6274,66.5658,66.5812,37032.0
2015-12-17 15:35:00,86.48,86.57,86.41,86.41,38976.0,66.5735,66.6428,66.5196,66.5196,38976.0
2015-12-17 15:40:00,86.41,86.44,86.24,86.28,37257.0,66.5196,66.5427,66.3887,66.4195,37257.0
2015-12-17 15:45:00,86.27,86.28,86.2,86.22,41205.0,66.4118,66.4195,66.3579,66.3733,41205.0
2015-12-17 15:50:00,86.2,86.25,86.14,86.17,30477.0,66.3579,66.3964,66.3117,66.3348,30477.0
2015-12-17 15:55:00,86.16,86.17,85.93,85.95,67959.0,66.3271,66.3348,66.1501,66.1655,67959.0
2015-12-18 09:30:00,85.85,85.85,85.26,85.63,172029.0,66.0885,66.0885,65.6343,65.9191,172029.0
2015-12-18 09:35:00,85.54,85.68,85.38,85.62,44657.0,65.8498,65.9576,65.7267,65.9114,44657.0
2015-12-18 09:40:00,85.62,85.7,85.5,85.62,35440.0,65.9114,65.973,65.8191,65.9114,35440.0
2015-12-18 09:45:00,85.62,85.96,85.51,85.89,43330.0,65.9114,66.1732,65.8268,66.1193,43330.0
2015-12-18 09:50:00,85.88,86.17,85.83,86.17,28041.0,66.1116,66.3348,66.0731,66.3348,28041.0
2015-12-18 09:55:00,86.17,86.25,85.92,86.0,22115.0,66.3348,66.3964,66.1424,66.204,22115.0
2015-12-18 10:00:00,85.99,86.11,85.93,86.03,15293.0,66.1963,66.2886,66.1501,66.2271,15293.0
2015-12-18 10:05:00,86.02,86.15,85.91,86.1,28582.0,66.2194,66.3194,66.1347,66.2809,28582.0
2015-12-18 10:10:00,86.09,86.16,85.8,85.8,20692.0,66.2732,66.3271,66.05,66.05,20692.0
2015-12-18 10:15:00,85.81,86.22,85.78,86.07,23628.0,66.0577,66.3733,66.0346,66.2578,23628.0
2015-12-18 10:20:00,86.06,86.4,86.06,86.29,20087.0,66.2502,66.5119,66.2502,66.4272,20087.0
2015-12-18 10:25:00,86.29,86.33,86.12,86.12,26345.0,66.4272,66.458,66.2963,66.2963,26345.0
2015-12-18 10:30:00,86.12,86.18,85.88,86.03,17961.0,66.2963,66.3425,66.1116,66.2271,17961.0
2015-12-18 10:35:00,86.03,86.21,86.02,86.06,16067.0,66.2271,66.3656,66.2194,66.2502,16067.0
2015-12-18 10:40:00,86.06,86.26,86.01,86.2,38939.0,66.2502,66.4041,66.2117,66.3579,38939.0
2015-12-18 10:45:00,86.21,86.4,86.18,86.35,27815.0,66.3656,66.5119,66.3425,66.4734,27815.0
2015-12-18 10:50:00,86.39,86.59,86.3,86.36,25180.0,66.5042,66.6582,66.4349,66.4811,25180.0
2015-12-18 10:55:00,86.33,86.39,86.27,86.36,19837.0,66.458,66.5042,66.4118,66.4811,19837.0
2015-12-18 11:00:00,86.35,86.5,86.32,86.45,38269.0,66.4734,66.5889,66.4503,66.5504,38269.0
2015-12-18 11:05:00,86.45,86.52,86.26,86.27,26993.0,66.5504,66.6043,66.4041,66.4118,26993.0
2015-12-18 11:10:00,86.26,86.39,86.26,86.38,21719.0,66.4041,66.5042,66.4041,66.4965,21719.0
2015-12-18 11:15:00,86.38,86.38,86.15,86.22,23645.0,66.4965,66.4965,66.3194,66.3733,23645.0
2015-12-18 11:20:00,86.2,86.22,86.02,86.08,16486.0,66.3579,66.3733,66.2194,66.2655,16486.0
2015-12-18 11:25:00,86.07,86.18,86.03,86.08,12248.0,66.2578,66.3425,66.2271,66.2655,12248.0
2015-12-18 11:30:00,86.07,86.08,86.0,86.02,16429.0,66.2578,66.2655,66.204,66.2194,16429.0
2015-12-18 11:35:00,86.02,86.14,86.0,86.14,24267.0,66.2194,66.3117,66.204,66.3117,24267.0
2015-12-18 11:40:00,86.14,86.25,86.14,86.24,28434.0,66.3117,66.3964,66.3117,66.3887,28434.0
2015-12-18 11:45:00,86.23,86.3,86.15,86.16,13180.0,66.381,66.4349,66.3194,66.3271,13180.0
2015-12-18 11:50:00,86.18,86.19,86.04,86.05,21687.0,66.3425,66.3502,66.2348,66.2425,21687.0
2015-12-18 11:55:00,86.05,86.09,85.99,86.07,20657.0,66.2425,66.2732,66.1963,66.2578,20657.0
2015-12-18 12:00:00,86.07,86.09,86.01,86.07,24188.0,66.2578,66.2732,66.2117,66.2578,24188.0
2015-12-18 12:05:00,86.09,86.17,85.99,86.17,18241.0,66.2732,66.3348,66.1963,66.3348,18241.0
2015-12-18 12:10:00,86.16,86.28,86.14,86.25,13026.0,66.3271,66.4195,66.3117,66.3964,13026.0
2015-12-18 12:15:00,86.24,86.33,86.12,86.14,13917.0,66.3887,66.458,66.2963,66.3117,13917.0
2015-12-18 12:20:00,86.16,86.21,86.1,86.19,8697.0,66.3271,66.3656,66.2809,66.3502,8697.0
2015-12-18 12:25:00,86.18,86.23,86.12,86.12,27100.0,66.3425,66.381,66.2963,66.2963,27100.0
2015-12-18 12:30:00,86.11,86.11,85.94,85.96,25026.0,66.2886,66.2886,66.1578,66.1732,25026.0
2015-12-18 12:35:00,85.96,85.96,85.74,85.75,29860.0,66.1732,66.1732,66.0038,66.0115,29860.0
2015-12-18 12:40:00,85.77,85.8,85.72,85.74,32677.0,66.0269,66.05,65.9884,66.0038,32677.0
2015-12-18 12:45:00,85.73,85.73,85.64,85.72,18070.0,65.9961,65.9961,65.9268,65.9884,18070.0
2015-12-18 12:50:00,85.73,85.83,85.72,85.83,16910.0,65.9961,66.0731,65.9884,66.0731,16910.0
2015-12-18 12:55:00,85.84,85.91,85.81,85.84,20742.0,66.0808,66.1347,66.0577,66.0808,20742.0
2015-12-18 13:00:00,85.82,85.85,85.73,85.75,19746.0,66.0654,66.0885,65.9961,66.0115,19746.0
2015-12-18 13:05:00,85.78,85.89,85.76,85.84,20106.0,66.0346,66.1193,66.0192,66.0808,20106.0
2015-12-18 13:10:00,85.83,85.86,85.79,85.82,9247.0,66.0731,66.0962,66.0423,66.0654,9247.0
2015-12-18 13:15:00,85.83,85.84,85.72,85.77,23116.0,66.0731,66.0808,65.9884,66.0269,23116.0
2015-12-18 13:20:00,85.78,85.78,85.61,85.63,9642.0,66.0346,66.0346,65.9037,65.9191,9642.0
2015-12-18 13:25:00,85.64,85.73,85.63,85.65,8987.0,65.9268,65.9961,65.9191,65.9345,8987.0
2015-12-18 13:30:00,85.66,85.73,85.63,85.69,14420.0,65.9422,65.9961,65.9191,65.9653,14420.0
2015-12-18 13:35:00,85.69,85.77,85.59,85.59,10313.0,65.9653,66.0269,65.8883,65.8883,10313.0
2015-12-18 13:40:00,85.6,85.68,85.59,85.66,18922.0,65.896,65.9576,65.8883,65.9422,18922.0
2015-12-18 13:45:00,85.66,85.66,85.51,85.59,12609.0,65.9422,65.9422,65.8268,65.8883,12609.0
2015-12-18 13:50:00,85.59,85.72,85.57,85.7,12681.0,65.8883,65.9884,65.8729,65.973,12681.0
2015-12-18 13:55:00,85.68,85.78,85.64,85.71,13866.0,65.9576,66.0346,65.9268,65.9807,13866.0
2015-12-18 14:00:00,85.72,85.78,85.63,85.64,15583.0,65.9884,66.0346,65.9191,65.9268,15583.0
2015-12-18 14:05:00,85.65,85.79,85.63,85.79,11413.0,65.9345,66.0423,65.9191,66.0423,11413.0
2015-12-18 14:10:00,85.78,85.88,85.77,85.8,22325.0,66.0346,66.1116,66.0269,66.05,22325.0
2015-12-18 14:15:00,85.81,85.82,85.69,85.74,22515.0,66.0577,66.0654,65.9653,66.0038,22515.0
2015-12-18 14:20:00,85.75,86.02,85.73,85.99,23387.0,66.0115,66.2194,65.9961,66.1963,23387.0
2015-12-18 14:25:00,85.99,86.03,85.88,85.98,16090.0,66.1963,66.2271,66.1116,66.1886,16090.0
2015-12-18 14:30:00,85.98,85.98,85.9,85.96,12999.0,66.1886,66.1886,66.127,66.1732,12999.0
2015-12-18 14:35:00,85.98,85.98,85.89,85.91,9414.0,66.1886,66.1886,66.1193,66.1347,9414.0
2015-12-18 14:40:00,85.91,85.92,85.65,85.68,12718.0,66.1347,66.1424,65.9345,65.9576,12718.0
2015-12-18 14:45:00,85.68,85.7,85.59,85.64,28905.0,65.9576,65.973,65.8883,65.9268,28905.0
2015-12-18 14:50:00,85.65,85.75,85.65,85.68,22109.0,65.9345,66.0115,65.9345,65.9576,22109.0
2015-12-18 14:55:00,85.68,85.69,85.62,85.64,13069.0,65.9576,65.9653,65.9114,65.9268,13069.0
2015-12-18 15:00:00,85.65,85.75,85.63,85.65,61599.0,65.9345,66.0115,65.9191,65.9345,61599.0
2015-12-18 15:05:00,85.65,85.67,85.61,85.67,23024.0,65.9345,65.9499,65.9037,65.9499,23024.0
2015-12-18 15:10:00,85.67,85.69,85.44,85.45,30253.0,65.9499,65.9653,65.7729,65.7806,30253.0
2015-12-18 15:15:00,85.45,85.46,85.28,85.31,32107.0,65.7806,65.7883,65.6497,65.6728,32107.0
2015-12-18 15:20:00,85.32,85.33,85.18,85.27,25746.0,65.6805,65.6882,65.5727,65.642,25746.0
2015-12-18 15:25:00,85.27,85.38,85.24,85.33,26828.0,65.642,65.7267,65.6189,65.6882,26828.0
2015-12-18 15:30:00,85.34,85.4,85.29,85.37,38035.0,65.6959,65.7421,65.6574,65.719,38035.0
2015-12-18 15:35:00,85.38,85.45,85.34,85.36,34462.0,65.7267,65.7806,65.6959,65.7113,34462.0
2015-12-18 15:40:00,85.36,85.46,85.32,85.46,44781.0,65.7113,65.7883,65.6805,65.7883,44781.0
2015-12-18 15:45:00,85.46,85.7,85.46,85.67,77507.0,65.7883,65.973,65.7883,65.9499,77507.0
2015-12-18 15:50:00,85.66,85.68,85.45,85.46,61026.0,65.9422,65.9576,65.7806,65.7883,61026.0
2015-12-18 15:55:00,85.47,85.53,85.18,85.23,178098.0,65.796,65.8421,65.5727,65.6112,178098.0
2015-12-21 09:30:00,85.97,86.41,85.71,86.28,51928.0,66.1809,66.5196,65.9807,66.4195,51928.0
2015-12-21 09:35:00,86.26,86.38,85.75,85.87,15458.0,66.4041,66.4965,66.0115,66.1039,15458.0
2015-12-21 09:40:00,85.78,85.89,85.5,85.75,27913.0,66.0346,66.1193,65.8191,66.0115,27913.0
2015-12-21 09:45:00,85.76,85.93,85.67,85.85,16319.0,66.0192,66.1501,65.9499,66.0885,16319.0
2015-12-21 09:50:00,85.85,85.89,85.65,85.77,18447.0,66.0885,66.1193,65.9345,66.0269,18447.0
2015-12-21 09:55:00,85.77,85.79,85.66,85.73,25022.0,66.0269,66.0423,65.9422,65.9961,25022.0
2015-12-21 10:00:00,85.73,85.99,85.69,85.95,18149.0,65.9961,66.1963,65.9653,66.1655,18149.0
2015-12-21 10:05:00,85.97,86.07,85.82,86.0,22800.0,66.1809,66.2578,66.0654,66.204,22800.0
2015-12-21 10:10:00,86.0,86.11,85.93,86.01,21061.0,66.204,66.2886,66.1501,66.2117,21061.0
2015-12-21 10:15:00,86.01,86.11,85.94,85.97,22980.0,66.2117,66.2886,66.1578,66.1809,22980.0
2015-12-21 10:20:00,85.98,86.08,85.86,85.91,12466.0,66.1886,66.2655,66.0962,66.1347,12466.0
2015-12-21 10:25:00,85.92,86.02,85.84,85.86,14424.0,66.1424,66.2194,66.0808,66.0962,14424.0
2015-12-21 10:30:00,85.88,86.07,85.87,86.04,29575.0,66.1116,66.2578,66.1039,66.2348,29575.0
2015-12-21 10:35:00,86.03,86.12,85.96,86.11,27896.0,66.2271,66.2963,66.1732,66.2886,27896.0
2015-12-21 10:40:00,86.12,86.23,86.07,86.21,37121.0,66.2963,66.381,66.2578,66.3656,37121.0
2015-12-21 10:45:00,86.2,86.27,85.97,85.97,12067.0,66.3579,66.4118,66.1809,66.1809,12067.0
2015-12-21 10:50:00,86.0,86.02,85.89,85.92,23386.0,66.204,66.2194,66.1193,66.1424,23386.0
2015-12-21 10:55:00,85.96,85.96,85.83,85.89,16820.0,66.1732,66.1732,66.0731,66.1193,16820.0
2015-12-21 11:00:00,85.87,85.96,85.87,85.91,16185.0,66.1039,66.1732,66.1039,66.1347,16185.0
2015-12-21 11:05:00,85.91,85.94,85.69,85.71,22392.0,66.1347,66.1578,65.9653,65.9807,22392.0
2015-12-21 11:10:00,85.73,85.73,85.47,85.47,18086.0,65.9961,65.9961,65.796,65.796,18086.0
2015-12-21 11:15:00,85.49,85.49,85.32,85.34,11243.0,65.8114,65.8114,65.6805,65.6959,11243.0
2015-12-21 11:20:00,85.33,85.38,85.27,85.28,20185.0,65.6882,65.7267,65.642,65.6497,20185.0
2015-12-21 11:25:00,85.26,85.38,85.2,85.38,24011.0,65.6343,65.7267,65.5881,65.7267,24011.0
2015-12-21 11:30:00,85.35,85.35,85.11,85.16,19185.0,65.7036,65.7036,65.5188,65.5573,19185.0
2015-12-21 11:35:00,85.16,85.29,85.04,85.04,40030.0,65.5573,65.6574,65.4649,65.4649,40030.0
2015-12-21 11:40:00,85.05,85.22,85.02,85.17,29484.0,65.4726,65.6035,65.4495,65.565,29484.0
2015-12-21 11:45:00,85.15,85.18,85.04,85.12,15082.0,65.5496,65.5727,65.4649,65.5265,15082.0
2015-12-21 11:50:00,85.1,85.24,85.08,85.18,6590.0,65.5111,65.6189,65.4957,65.5727,6590.0
2015-12-21 11:55:00,85.18,85.37,85.15,85.35,16048.0,65.5727,65.719,65.5496,65.7036,16048.0
2015-12-21 12:00:00,85.37,85.41,85.32,85.38,14899.0,65.719,65.7498,65.6805,65.7267,14899.0
2015-12-21 12:05:00,85.36,85.52,85.33,85.45,20705.0,65.7113,65.8345,65.6882,65.7806,20705.0
2015-12-21 12:10:00,85.43,85.52,85.43,85.5,8890.0,65.7652,65.8345,65.7652,65.8191,8890.0
2015-12-21 12:15:00,85.49,85.5,85.27,85.33,14339.0,65.8114,65.8191,65.642,65.6882,14339.0
2015-12-21 12:20:00,85.33,85.44,85.33,85.41,15252.0,65.6882,65.7729,65.6882,65.7498,15252.0
2015-12-21 12:25:00,85.41,85.44,85.34,85.4,12550.0,65.7498,65.7729,65.6959,65.7421,12550.0
2015-12-21 12:30:00,85.39,85.54,85.39,85.53,9742.0,65.7344,65.8498,65.7344,65.8421,9742.0
2015-12-21 12:35:00,85.53,85.64,85.44,85.47,8982.0,65.8421,65.9268,65.7729,65.796,8982.0
2015-12-21 12:40:00,85.48,85.51,85.35,85.38,7616.0,65.8037,65.8268,65.7036,65.7267,7616.0
2015-12-21 12:45:00,85.37,85.44,85.36,85.38,5313.0,65.719,65.7729,65.7113,65.7267,5313.0
2015-12-21 12:50:00,85.4,85.56,85.39,85.54,9284.0,65.7421,65.8652,65.7344,65.8498,9284.0
2015-12-21 12:55:00,85.52,85.6,85.51,85.51,6964.0,65.8345,65.896,65.8268,65.8268,6964.0
2015-12-21 13:00:00,85.52,85.59,85.51,85.55,7272.0,65.8345,65.8883,65.8268,65.8575,7272.0
2015-12-21 13:05:00,85.57,85.6,85.53,85.55,4329.0,65.8729,65.896,65.8421,65.8575,4329.0
2015-12-21 13:10:00,85.57,85.64,85.56,85.61,7180.0,65.8729,65.9268,65.8652,65.9037,7180.0
2015-12-21 13:15:00,85.62,85.64,85.52,85.53,8086.0,65.9114,65.9268,65.8345,65.8421,8086.0
2015-12-21 13:20:00,85.52,85.57,85.5,85.5,8062.0,65.8345,65.8729,65.8191,65.8191,8062.0
2015-12-21 13:25:00,85.53,85.58,85.45,85.5,21543.0,65.8421,65.8806,65.7806,65.8191,21543.0
2015-12-21 13:30:00,85.49,85.72,85.49,85.72,13747.0,65.8114,65.9884,65.8114,65.9884,13747.0
2015-12-21 13:35:00,85.69,85.74,85.61,85.63,11142.0,65.9653,66.0038,65.9037,65.9191,11142.0
2015-12-21 13:40:00,85.64,85.64,85.5,85.52,12873.0,65.9268,65.9268,65.8191,65.8345,12873.0
2015-12-21 13:45:00,85.53,85.54,85.48,85.5,10100.0,65.8421,65.8498,65.8037,65.8191,10100.0
2015-12-21 13:50:00,85.51,85.53,85.44,85.44,8564.0,65.8268,65.8421,65.7729,65.7729,8564.0
2015-12-21 13:55:00,85.43,85.43,85.39,85.4,8411.0,65.7652,65.7652,65.7344,65.7421,8411.0
2015-12-21 14:00:00,85.41,85.42,85.32,85.33,15051.0,65.7498,65.7575,65.6805,65.6882,15051.0
2015-12-21 14:05:00,85.31,85.32,85.25,85.27,18546.0,65.6728,65.6805,65.6266,65.642,18546.0
2015-12-21 14:10:00,85.27,85.28,85.21,85.23,11177.0,65.642,65.6497,65.5958,65.6112,11177.0
2015-12-21 14:15:00,85.23,85.24,85.15,85.24,16012.0,65.6112,65.6189,65.5496,65.6189,16012.0
2015-12-21 14:20:00,85.22,85.27,85.15,85.23,14137.0,65.6035,65.642,65.5496,65.6112,14137.0
2015-12-21 14:25:00,85.22,85.28,85.19,85.26,12323.0,65.6035,65.6497,65.5804,65.6343,12323.0
2015-12-21 14:30:00,85.24,85.24,85.09,85.1,15442.0,65.6189,65.6189,65.5034,65.5111,15442.0
2015-12-21 14:35:00,85.11,85.2,85.11,85.17,8726.0,65.5188,65.5881,65.5188,65.565,8726.0
2015-12-21 14:40:00,85.15,85.22,85.13,85.21,14465.0,65.5496,65.6035,65.5342,65.5958,14465.0
2015-12-21 14:45:00,85.21,85.28,85.16,85.22,13141.0,65.5958,65.6497,65.5573,65.6035,13141.0
2015-12-21 14:50:00,85.21,85.34,85.21,85.27,12972.0,65.5958,65.6959,65.5958,65.642,12972.0
2015-12-21 14:55:00,85.27,85.29,85.23,85.27,20645.0,65.642,65.6574,65.6112,65.642,20645.0
2015-12-21 15:00:00,85.27,85.27,85.21,85.25,14836.0,65.642,65.642,65.5958,65.6266,14836.0
2015-12-21 15:05:00,85.25,85.27,85.08,85.12,15332.0,65.6266,65.642,65.4957,65.5265,15332.0
2015-12-21 15:10:00,85.09,85.11,85.04,85.1,14028.0,65.5034,65.5188,65.4649,65.5111,14028.0
2015-12-21 15:15:00,85.1,85.1,85.02,85.03,15148.0,65.5111,65.5111,65.4495,65.4572,15148.0
2015-12-21 15:20:00,85.04,85.06,85.0,85.02,26824.0,65.4649,65.4803,65.4341,65.4495,26824.0
2015-12-21 15:25:00,85.01,85.04,85.0,85.01,37832.0,65.4418,65.4649,65.4341,65.4418,37832.0
2015-12-21 15:30:00,85.01,85.08,84.99,85.0,44656.0,65.4418,65.4957,65.4264,65.4341,44656.0
2015-12-21 15:35:00,84.99,85.09,84.99,85.04,30126.0,65.4264,65.5034,65.4264,65.4649,30126.0
2015-12-21 15:40:00,85.04,85.11,84.99,85.02,33276.0,65.4649,65.5188,65.4264,65.4495,33276.0
2015-12-21 15:45:00,85.03,85.2,85.03,85.14,39092.0,65.4572,65.5881,65.4572,65.5419,39092.0
2015-12-21 15:50:00,85.14,85.26,85.13,85.25,48278.0,65.5419,65.6343,65.5342,65.6266,48278.0
2015-12-21 15:55:00,85.27,85.42,85.26,85.41,59870.0,65.642,65.7575,65.6343,65.7498,59870.0
2015-12-22 09:30:00,85.6,86.16,85.51,86.07,51853.0,65.896,66.3271,65.8268,66.2578,51853.0
2015-12-22 09:35:00,86.0,86.25,85.89,86.02,38366.0,66.204,66.3964,66.1193,66.2194,38366.0
2015-12-22 09:40:00,86.05,86.17,85.87,86.04,27553.0,66.2425,66.3348,66.1039,66.2348,27553.0
2015-12-22 09:45:00,86.14,86.15,85.77,85.95,21412.0,66.3117,66.3194,66.0269,66.1655,21412.0
2015-12-22 09:50:00,85.87,85.97,85.72,85.91,19531.0,66.1039,66.1809,65.9884,66.1347,19531.0
2015-12-22 09:55:00,85.93,86.04,85.73,85.77,21493.0,66.1501,66.2348,65.9961,66.0269,21493.0
2015-12-22 10:00:00,85.77,85.88,85.69,85.71,9264.0,66.0269,66.1116,65.9653,65.9807,9264.0
2015-12-22 10:05:00,85.7,85.8,85.51,85.53,18048.0,65.973,66.05,65.8268,65.8421,18048.0
2015-12-22 10:10:00,85.54,85.64,85.54,85.61,7834.0,65.8498,65.9268,65.8498,65.9037,7834.0
2015-12-22 10:15:00,85.6,85.74,85.53,85.74,17221.0,65.896,66.0038,65.8421,66.0038,17221.0
2015-12-22 10:20:00,85.75,85.96,85.72,85.94,21391.0,66.0115,66.1732,65.9884,66.1578,21391.0
2015-12-22 10:25:00,85.93,85.97,85.82,85.89,13911.0,66.1501,66.1809,66.0654,66.1193,13911.0
2015-12-22 10:30:00,85.86,85.92,85.75,85.81,16858.0,66.0962,66.1424,66.0115,66.0577,16858.0
2015-12-22 10:35:00,85.79,85.94,85.78,85.93,19153.0,66.0423,66.1578,66.0346,66.1501,19153.0
2015-12-22 10:40:00,85.93,86.0,85.88,85.89,35335.0,66.1501,66.204,66.1116,66.1193,35335.0
2015-12-22 10:45:00,85.91,86.0,85.88,85.99,26331.0,66.1347,66.204,66.1116,66.1963,26331.0
2015-12-22 10:50:00,85.98,86.06,85.91,86.01,32303.0,66.1886,66.2502,66.1347,66.2117,32303.0
2015-12-22 10:55:00,86.01,86.24,86.01,86.23,21478.0,66.2117,66.3887,66.2117,66.381,21478.0
2015-12-22 11:00:00,86.25,86.34,86.21,86.29,29103.0,66.3964,66.4657,66.3656,66.4272,29103.0
2015-12-22 11:05:00,86.3,86.34,86.18,86.25,27871.0,66.4349,66.4657,66.3425,66.3964,27871.0
2015-12-22 11:10:00,86.23,86.41,86.2,86.36,23110.0,66.381,66.5196,66.3579,66.4811,23110.0
2015-12-22 11:15:00,86.36,86.36,86.21,86.23,39974.0,66.4811,66.4811,66.3656,66.381,39974.0
2015-12-22 11:20:00,86.22,86.24,86.06,86.13,25884.0,66.3733,66.3887,66.2502,66.304,25884.0
2015-12-22 11:25:00,86.13,86.13,86.02,86.06,26460.0,66.304,66.304,66.2194,66.2502,26460.0
2015-12-22 11:30:00,86.06,86.23,86.06,86.19,21426.0,66.2502,66.381,66.2502,66.3502,21426.0
2015-12-22 11:35:00,86.19,86.45,86.19,86.43,20252.0,66.3502,66.5504,66.3502,66.535,20252.0
2015-12-22 11:40:00,86.42,86.47,86.36,86.42,20250.0,66.5273,66.5658,66.4811,66.5273,20250.0
2015-12-22 11:45:00,86.42,86.49,86.38,86.47,18809.0,66.5273,66.5812,66.4965,66.5658,18809.0
2015-12-22 11:50:00,86.44,86.46,86.26,86.39,37100.0,66.5427,66.5581,66.4041,66.5042,37100.0
2015-12-22 11:55:00,86.39,86.51,86.34,86.5,24020.0,66.5042,66.5966,66.4657,66.5889,24020.0
2015-12-22 12:00:00,86.5,86.52,86.36,86.4,22701.0,66.5889,66.6043,66.4811,66.5119,22701.0
2015-12-22 12:05:00,86.36,86.5,86.35,86.47,14206.0,66.4811,66.5889,66.4734,66.5658,14206.0
2015-12-22 12:10:00,86.49,86.49,86.33,86.44,19083.0,66.5812,66.5812,66.458,66.5427,19083.0
2015-12-22 12:15:00,86.42,86.49,86.41,86.45,15308.0,66.5273,66.5812,66.5196,66.5504,15308.0
2015-12-22 12:20:00,86.43,86.52,86.33,86.45,50664.0,66.535,66.6043,66.458,66.5504,50664.0
2015-12-22 12:25:00,86.46,86.57,86.41,86.54,26462.0,66.5581,66.6428,66.5196,66.6197,26462.0
2015-12-22 12:30:00,86.55,86.83,86.55,86.8,28013.0,66.6274,66.8429,66.6274,66.8198,28013.0
2015-12-22 12:35:00,86.83,86.86,86.75,86.77,18215.0,66.8429,66.866,66.7813,66.7967,18215.0
2015-12-22 12:40:00,86.77,86.83,86.76,86.79,15743.0,66.7967,66.8429,66.789,66.8121,15743.0
2015-12-22 12:45:00,86.8,86.84,86.78,86.78,12101.0,66.8198,66.8506,66.8044,66.8044,12101.0
2015-12-22 12:50:00,86.79,86.86,86.78,86.84,18396.0,66.8121,66.866,66.8044,66.8506,18396.0
2015-12-22 12:55:00,86.83,86.87,86.8,86.86,48169.0,66.8429,66.8737,66.8198,66.866,48169.0
2015-12-22 13:00:00,86.84,86.99,86.84,86.98,18782.0,66.8506,66.9661,66.8506,66.9584,18782.0
2015-12-22 13:05:00,87.0,87.01,86.92,86.96,22339.0,66.9738,66.9815,66.9122,66.943,22339.0
2015-12-22 13:10:00,86.96,87.06,86.9,87.05,29317.0,66.943,67.02,66.8968,67.0123,29317.0
2015-12-22 13:15:00,87.03,87.21,87.03,87.19,14580.0,66.9969,67.1354,66.9969,67.12,14580.0
2015-12-22 13:20:00,87.19,87.47,87.17,87.43,32594.0,67.12,67.3356,67.1046,67.3048,32594.0
2015-12-22 13:25:00,87.42,87.55,87.4,87.53,28149.0,67.2971,67.3972,67.2817,67.3818,28149.0
2015-12-22 13:30:00,87.52,87.54,87.45,87.5,17857.0,67.3741,67.3895,67.3202,67.3587,17857.0
2015-12-22 13:35:00,87.5,87.7,87.5,87.7,44027.0,67.3587,67.5126,67.3587,67.5126,44027.0
2015-12-22 13:40:00,87.68,87.72,87.6,87.7,20052.0,67.4972,67.528,67.4357,67.5126,20052.0
2015-12-22 13:45:00,87.71,87.82,87.71,87.79,17531.0,67.5203,67.605,67.5203,67.5819,17531.0
2015-12-22 13:50:00,87.8,87.83,87.7,87.8,33169.0,67.5896,67.6127,67.5126,67.5896,33169.0
2015-12-22 13:55:00,87.8,87.8,87.65,87.73,25965.0,67.5896,67.5896,67.4742,67.5357,25965.0
2015-12-22 14:00:00,87.75,87.87,87.73,87.87,16442.0,67.5511,67.6435,67.5357,67.6435,16442.0
2015-12-22 14:05:00,87.87,88.08,87.87,88.04,38851.0,67.6435,67.8052,67.6435,67.7744,38851.0
2015-12-22 14:10:00,88.05,88.23,88.0,88.16,51104.0,67.7821,67.9206,67.7436,67.8668,51104.0
2015-12-22 14:15:00,88.18,88.31,88.14,88.22,27469.0,67.8822,67.9822,67.8514,67.9129,27469.0
2015-12-22 14:20:00,88.23,88.31,88.19,88.31,23340.0,67.9206,67.9822,67.8899,67.9822,23340.0
2015-12-22 14:25:00,88.3,88.31,88.21,88.26,27539.0,67.9745,67.9822,67.9052,67.9437,27539.0
2015-12-22 14:30:00,88.26,88.31,88.25,88.28,22848.0,67.9437,67.9822,67.936,67.9591,22848.0
2015-12-22 14:35:00,88.28,88.29,88.07,88.07,25013.0,67.9591,67.9668,67.7975,67.7975,25013.0
2015-12-22 14:40:00,88.07,88.26,88.04,88.22,54388.0,67.7975,67.9437,67.7744,67.9129,54388.0
2015-12-22 14:45:00,88.21,88.22,87.89,87.9,39299.0,67.9052,67.9129,67.6589,67.6666,39299.0
2015-12-22 14:50:00,87.89,87.96,87.78,87.79,30232.0,67.6589,67.7128,67.5742,67.5819,30232.0
2015-12-22 14:55:00,87.78,87.8,87.69,87.75,31389.0,67.5742,67.5896,67.5049,67.5511,31389.0
2015-12-22 15:00:00,87.73,87.86,87.71,87.81,29684.0,67.5357,67.6358,67.5203,67.5973,29684.0
2015-12-22 15:05:00,87.83,87.87,87.78,87.78,38979.0,67.6127,67.6435,67.5742,67.5742,38979.0
2015-12-22 15:10:00,87.81,87.85,87.73,87.83,30905.0,67.5973,67.6281,67.5357,67.6127,30905.0
2015-12-22 15:15:00,87.83,87.86,87.79,87.84,25690.0,67.6127,67.6358,67.5819,67.6204,25690.0
2015-12-22 15:20:00,87.84,87.96,87.83,87.92,19018.0,67.6204,67.7128,67.6127,67.682,19018.0
2015-12-22 15:25:00,87.88,87.95,87.83,87.85,32587.0,67.6512,67.7051,67.6127,67.6281,32587.0
2015-12-22 15:30:00,87.85,87.86,87.64,87.66,29765.0,67.6281,67.6358,67.4665,67.4819,29765.0
2015-12-22 15:35:00,87.66,87.7,87.51,87.52,36128.0,67.4819,67.5126,67.3664,67.3741,36128.0
2015-12-22 15:40:00,87.52,87.54,87.22,87.23,64649.0,67.3741,67.3895,67.1431,67.1508,64649.0
2015-12-22 15:45:00,87.21,87.26,87.08,87.18,56141.0,67.1354,67.1739,67.0354,67.1123,56141.0
2015-12-22 15:50:00,87.19,87.38,87.18,87.34,55513.0,67.12,67.2663,67.1123,67.2355,55513.0
2015-12-22 15:55:00,87.35,87.48,87.28,87.42,119707.0,67.2432,67.3433,67.1893,67.2971,119707.0
2015-12-23 09:30:00,87.9,88.24,87.67,88.14,84320.0,67.6666,67.9283,67.4895,67.8514,84320.0
2015-12-23 09:35:00,88.15,88.73,88.09,88.63,32735.0,67.8591,68.3056,67.8129,68.2286,32735.0
2015-12-23 09:40:00,88.64,88.75,88.45,88.7,57996.0,68.2363,68.3209,68.09,68.2825,57996.0
2015-12-23 09:45:00,88.7,89.19,88.7,89.16,95790.0,68.2825,68.6597,68.2825,68.6366,95790.0
2015-12-23 09:50:00,89.12,89.54,89.11,89.3,41062.0,68.6058,68.9291,68.5981,68.7443,41062.0
2015-12-23 09:55:00,89.29,89.66,89.2,89.65,134747.0,68.7366,69.0215,68.6674,69.0138,134747.0
2015-12-23 10:00:00,89.59,89.77,89.31,89.43,88178.0,68.9676,69.1062,68.752,68.8444,88178.0
2015-12-23 10:05:00,89.41,89.46,89.03,89.04,30123.0,68.829,68.8675,68.5365,68.5442,30123.0
2015-12-23 10:10:00,89.04,89.42,89.01,89.41,20668.0,68.5442,68.8367,68.5211,68.829,20668.0
2015-12-23 10:15:00,89.46,89.64,89.41,89.58,21609.0,68.8675,69.0061,68.829,68.9599,21609.0
2015-12-23 10:20:00,89.55,89.72,89.53,89.53,23694.0,68.9368,69.0677,68.9214,68.9214,23694.0
2015-12-23 10:25:00,89.56,89.59,89.28,89.31,27669.0,68.9445,68.9676,68.7289,68.752,27669.0
2015-12-23 10:30:00,89.34,89.69,89.31,89.68,22465.0,68.7751,69.0446,68.752,69.0369,22465.0
2015-12-23 10:35:00,89.68,89.69,89.55,89.65,15645.0,69.0369,69.0446,68.9368,69.0138,15645.0
2015-12-23 10:40:00,89.69,89.73,89.38,89.4,43078.0,69.0446,69.0754,68.8059,68.8213,43078.0
2015-12-23 10:45:00,89.38,89.42,89.3,89.39,32486.0,68.8059,68.8367,68.7443,68.8136,32486.0
2015-12-23 10:50:00,89.39,89.42,89.25,89.28,17546.0,68.8136,68.8367,68.7059,68.7289,17546.0
2015-12-23 10:55:00,89.27,89.37,89.25,89.31,22959.0,68.7213,68.7982,68.7059,68.752,22959.0
2015-12-23 11:00:00,89.32,89.34,89.06,89.1,27494.0,68.7597,68.7751,68.5596,68.5904,27494.0
2015-12-23 11:05:00,89.12,89.14,89.03,89.12,24282.0,68.6058,68.6212,68.5365,68.6058,24282.0
2015-12-23 11:10:00,89.12,89.16,89.08,89.09,28530.0,68.6058,68.6366,68.575,68.5827,28530.0
2015-12-23 11:15:00,89.11,89.2,89.08,89.2,15581.0,68.5981,68.6674,68.575,68.6674,15581.0
2015-12-23 11:20:00,89.23,89.25,89.1,89.15,21015.0,68.6905,68.7059,68.5904,68.6289,21015.0
2015-12-23 11:25:00,89.14,89.27,89.12,89.22,10992.0,68.6212,68.7213,68.6058,68.6828,10992.0
2015-12-23 11:30:00,89.23,89.29,89.12,89.18,22116.0,68.6905,68.7366,68.6058,68.652,22116.0
2015-12-23 11:35:00,89.16,89.18,89.07,89.09,18802.0,68.6366,68.652,68.5673,68.5827,18802.0
2015-12-23 11:40:00,89.11,89.21,89.11,89.15,29325.0,68.5981,68.6751,68.5981,68.6289,29325.0
2015-12-23 11:45:00,89.17,89.3,89.17,89.3,14462.0,68.6443,68.7443,68.6443,68.7443,14462.0
2015-12-23 11:50:00,89.29,89.34,89.23,89.29,13816.0,68.7366,68.7751,68.6905,68.7366,13816.0
2015-12-23 11:55:00,89.27,89.43,89.27,89.41,14485.0,68.7213,68.8444,68.7213,68.829,14485.0
2015-12-23 12:00:00,89.43,89.58,89.42,89.49,17935.0,68.8444,68.9599,68.8367,68.8906,17935.0
2015-12-23 12:05:00,89.5,89.65,89.5,89.59,12349.0,68.8983,69.0138,68.8983,68.9676,12349.0
2015-12-23 12:10:00,89.6,89.67,89.45,89.47,12693.0,68.9753,69.0292,68.8598,68.8752,12693.0
2015-12-23 12:15:00,89.45,89.52,89.43,89.51,13478.0,68.8598,68.9137,68.8444,68.906,13478.0
2015-12-23 12:20:00,89.52,89.62,89.52,89.53,12121.0,68.9137,68.9907,68.9137,68.9214,12121.0
2015-12-23 12:25:00,89.53,89.56,89.39,89.41,11591.0,68.9214,68.9445,68.8136,68.829,11591.0
2015-12-23 12:30:00,89.39,89.41,89.19,89.2,16149.0,68.8136,68.829,68.6597,68.6674,16149.0
2015-12-23 12:35:00,89.21,89.28,89.2,89.21,12612.0,68.6751,68.7289,68.6674,68.6751,12612.0
2015-12-23 12:40:00,89.2,89.36,89.19,89.36,12915.0,68.6674,68.7905,68.6597,68.7905,12915.0
2015-12-23 12:45:00,89.33,89.33,89.19,89.22,33768.0,68.7674,68.7674,68.6597,68.6828,33768.0
2015-12-23 12:50:00,89.23,89.32,89.22,89.31,20404.0,68.6905,68.7597,68.6828,68.752,20404.0
2015-12-23 12:55:00,89.31,89.4,89.31,89.34,15882.0,68.752,68.8213,68.752,68.7751,15882.0
2015-12-23 13:00:00,89.34,89.37,89.29,89.36,22570.0,68.7751,68.7982,68.7366,68.7905,22570.0
2015-12-23 13:05:00,89.37,89.5,89.34,89.49,17671.0,68.7982,68.8983,68.7751,68.8906,17671.0
2015-12-23 13:10:00,89.48,89.52,89.47,89.5,12631.0,68.8829,68.9137,68.8752,68.8983,12631.0
2015-12-23 13:15:00,89.49,89.5,89.43,89.49,11615.0,68.8906,68.8983,68.8444,68.8906,11615.0
2015-12-23 13:20:00,89.49,89.6,89.48,89.6,16333.0,68.8906,68.9753,68.8829,68.9753,16333.0
2015-12-23 13:25:00,89.58,89.6,89.55,89.58,19677.0,68.9599,68.9753,68.9368,68.9599,19677.0
2015-12-23 13:30:00,89.56,89.57,89.34,89.34,14603.0,68.9445,68.9522,68.7751,68.7751,14603.0
2015-12-23 13:35:00,89.34,89.42,89.32,89.42,19774.0,68.7751,68.8367,68.7597,68.8367,19774.0
2015-12-23 13:40:00,89.43,89.56,89.43,89.55,12401.0,68.8444,68.9445,68.8444,68.9368,12401.0
2015-12-23 13:45:00,89.55,89.57,89.46,89.48,10404.0,68.9368,68.9522,68.8675,68.8829,10404.0
2015-12-23 13:50:00,89.47,89.53,89.45,89.47,12939.0,68.8752,68.9214,68.8598,68.8752,12939.0
2015-12-23 13:55:00,89.47,89.51,89.42,89.48,8046.0,68.8752,68.906,68.8367,68.8829,8046.0
2015-12-23 14:00:00,89.48,89.55,89.47,89.5,13857.0,68.8829,68.9368,68.8752,68.8983,13857.0
2015-12-23 14:05:00,89.49,89.53,89.48,89.53,12717.0,68.8906,68.9214,68.8829,68.9214,12717.0
2015-12-23 14:10:00,89.53,89.59,89.49,89.58,11395.0,68.9214,68.9676,68.8906,68.9599,11395.0
2015-12-23 14:15:00,89.56,89.59,89.5,89.58,13086.0,68.9445,68.9676,68.8983,68.9599,13086.0
2015-12-23 14:20:00,89.58,89.64,89.56,89.64,11530.0,68.9599,69.0061,68.9445,69.0061,11530.0
2015-12-23 14:25:00,89.68,89.75,89.65,89.75,20461.0,69.0369,69.0908,69.0138,69.0908,20461.0
2015-12-23 14:30:00,89.74,89.8,89.74,89.77,13746.0,69.0831,69.1293,69.0831,69.1062,13746.0
2015-12-23 14:35:00,89.77,89.83,89.76,89.82,9913.0,69.1062,69.1523,69.0985,69.1446,9913.0
2015-12-23 14:40:00,89.82,89.87,89.8,89.85,38547.0,69.1446,69.1831,69.1293,69.1677,38547.0
2015-12-23 14:45:00,89.84,89.88,89.82,89.88,13336.0,69.16,69.1908,69.1446,69.1908,13336.0
2015-12-23 14:50:00,89.89,89.94,89.64,89.64,24468.0,69.1985,69.237,69.0061,69.0061,24468.0
2015-12-23 14:55:00,89.62,89.67,89.56,89.67,15618.0,68.9907,69.0292,68.9445,69.0292,15618.0
2015-12-23 15:00:00,89.68,89.68,89.62,89.67,21054.0,69.0369,69.0369,68.9907,69.0292,21054.0
2015-12-23 15:05:00,89.66,89.68,89.48,89.5,30673.0,69.0215,69.0369,68.8829,68.8983,30673.0
2015-12-23 15:10:00,89.48,89.49,89.4,89.41,20516.0,68.8829,68.8906,68.8213,68.829,20516.0
2015-12-23 15:15:00,89.41,89.42,89.27,89.27,20842.0,68.829,68.8367,68.7213,68.7213,20842.0
2015-12-23 15:20:00,89.3,89.45,89.28,89.45,17237.0,68.7443,68.8598,68.7289,68.8598,17237.0
2015-12-23 15:25:00,89.45,89.49,89.45,89.45,26127.0,68.8598,68.8906,68.8598,68.8598,26127.0
2015-12-23 15:30:00,89.47,89.47,89.38,89.43,31918.0,68.8752,68.8752,68.8059,68.8444,31918.0
2015-12-23 15:35:00,89.43,89.55,89.41,89.54,30279.0,68.8444,68.9368,68.829,68.9291,30279.0
2015-12-23 15:40:00,89.55,89.6,89.53,89.54,30228.0,68.9368,68.9753,68.9214,68.9291,30228.0
2015-12-23 15:45:00,89.52,89.6,89.52,89.52,44252.0,68.9137,68.9753,68.9137,68.9137,44252.0
2015-12-23 15:50:00,89.53,89.6,89.52,89.6,23715.0,68.9214,68.9753,68.9137,68.9753,23715.0
2015-12-23 15:55:00,89.58,89.61,89.52,89.57,49247.0,68.9599,68.983,68.9137,68.9522,49247.0
2015-12-24 09:30:00,89.56,89.8,89.48,89.68,32550.0,68.9445,69.1293,68.8829,69.0369,32550.0
2015-12-24 09:35:00,89.7,89.96,89.42,89.43,16823.0,69.0523,69.2524,68.8367,68.8444,16823.0
2015-12-24 09:40:00,89.38,89.71,89.32,89.62,7626.0,68.8059,69.06,68.7597,68.9907,7626.0
2015-12-24 09:45:00,89.66,89.8,89.4,89.47,7282.0,69.0215,69.1293,68.8213,68.8752,7282.0
2015-12-24 09:50:00,89.44,89.53,89.32,89.35,8802.0,68.8521,68.9214,68.7597,68.7828,8802.0
2015-12-24 09:55:00,89.4,89.48,89.24,89.37,21357.0,68.8213,68.8829,68.6982,68.7982,21357.0
2015-12-24 10:00:00,89.35,89.41,89.22,89.26,15012.0,68.7828,68.829,68.6828,68.7136,15012.0
2015-12-24 10:05:00,89.22,89.31,89.21,89.21,5669.0,68.6828,68.752,68.6751,68.6751,5669.0
2015-12-24 10:10:00,89.18,89.32,89.17,89.32,10028.0,68.652,68.7597,68.6443,68.7597,10028.0
2015-12-24 10:15:00,89.28,89.49,89.26,89.48,7671.0,68.7289,68.8906,68.7136,68.8829,7671.0
2015-12-24 10:20:00,89.46,89.55,89.37,89.46,7220.0,68.8675,68.9368,68.7982,68.8675,7220.0
2015-12-24 10:25:00,89.47,89.51,89.4,89.43,8171.0,68.8752,68.906,68.8213,68.8444,8171.0
2015-12-24 10:30:00,89.39,89.41,89.3,89.33,6110.0,68.8136,68.829,68.7443,68.7674,6110.0
2015-12-24 10:35:00,89.32,89.35,89.26,89.26,13397.0,68.7597,68.7828,68.7136,68.7136,13397.0
2015-12-24 10:40:00,89.27,89.33,89.22,89.24,5465.0,68.7213,68.7674,68.6828,68.6982,5465.0
2015-12-24 10:45:00,89.24,89.39,89.22,89.36,5256.0,68.6982,68.8136,68.6828,68.7905,5256.0
2015-12-24 10:50:00,89.37,89.37,89.31,89.35,5038.0,68.7982,68.7982,68.752,68.7828,5038.0
2015-12-24 10:55:00,89.32,89.35,89.22,89.32,13491.0,68.7597,68.7828,68.6828,68.7597,13491.0
2015-12-24 11:00:00,89.33,89.38,89.29,89.35,6879.0,68.7674,68.8059,68.7366,68.7828,6879.0
2015-12-24 11:05:00,89.38,89.38,89.29,89.33,5485.0,68.8059,68.8059,68.7366,68.7674,5485.0
2015-12-24 11:10:00,89.34,89.37,89.25,89.28,10939.0,68.7751,68.7982,68.7059,68.7289,10939.0
2015-12-24 11:15:00,89.26,89.27,89.21,89.26,6755.0,68.7136,68.7213,68.6751,68.7136,6755.0
2015-12-24 11:20:00,89.25,89.38,89.22,89.29,8810.0,68.7059,68.8059,68.6828,68.7366,8810.0
2015-12-24 11:25:00,89.27,89.44,89.27,89.43,5711.0,68.7213,68.8521,68.7213,68.8444,5711.0
2015-12-24 11:30:00,89.44,89.5,89.37,89.46,10748.0,68.8521,68.8983,68.7982,68.8675,10748.0
2015-12-24 11:35:00,89.45,89.52,89.4,89.52,6367.0,68.8598,68.9137,68.8213,68.9137,6367.0
2015-12-24 11:40:00,89.53,89.59,89.5,89.53,9217.0,68.9214,68.9676,68.8983,68.9214,9217.0
2015-12-24 11:45:00,89.54,89.7,89.54,89.67,17671.0,68.9291,69.0523,68.9291,69.0292,17671.0
2015-12-24 11:50:00,89.68,89.71,89.56,89.56,8717.0,69.0369,69.06,68.9445,68.9445,8717.0
2015-12-24 11:55:00,89.52,89.57,89.48,89.52,6479.0,68.9137,68.9522,68.8829,68.9137,6479.0
2015-12-24 12:00:00,89.51,89.51,89.42,89.43,6732.0,68.906,68.906,68.8367,68.8444,6732.0
2015-12-24 12:05:00,89.43,89.47,89.41,89.43,8142.0,68.8444,68.8752,68.829,68.8444,8142.0
2015-12-24 12:10:00,89.43,89.46,89.39,89.44,9372.0,68.8444,68.8675,68.8136,68.8521,9372.0
2015-12-24 12:15:00,89.44,89.52,89.43,89.47,10386.0,68.8521,68.9137,68.8444,68.8752,10386.0
2015-12-24 12:20:00,89.48,89.62,89.48,89.6,6744.0,68.8829,68.9907,68.8829,68.9753,6744.0
2015-12-24 12:25:00,89.6,89.61,89.5,89.54,9923.0,68.9753,68.983,68.8983,68.9291,9923.0
2015-12-24 12:30:00,89.56,89.6,89.54,89.58,7841.0,68.9445,68.9753,68.9291,68.9599,7841.0
2015-12-24 12:35:00,89.56,89.57,89.48,89.5,19795.0,68.9445,68.9522,68.8829,68.8983,19795.0
2015-12-24 12:40:00,89.5,89.5,89.45,89.49,9118.0,68.8983,68.8983,68.8598,68.8906,9118.0
2015-12-24 12:45:00,89.49,89.5,89.37,89.37,11698.0,68.8906,68.8983,68.7982,68.7982,11698.0
2015-12-24 12:50:00,89.37,89.42,89.31,89.4,17633.0,68.7982,68.8367,68.752,68.8213,17633.0
2015-12-24 12:55:00,89.39,89.4,89.27,89.3,23781.0,68.8136,68.8213,68.7213,68.7443,23781.0
2015-12-28 09:30:00,89.12,89.4,88.94,89.22,58876.0,68.6058,68.8213,68.4672,68.6828,58876.0
2015-12-28 09:35:00,89.21,89.4,89.03,89.4,27131.0,68.6751,68.8213,68.5365,68.8213,27131.0
2015-12-28 09:40:00,89.38,89.4,89.18,89.28,14747.0,68.8059,68.8213,68.652,68.7289,14747.0
2015-12-28 09:45:00,89.27,89.3,89.05,89.1,18559.0,68.7213,68.7443,68.5519,68.5904,18559.0
2015-12-28 09:50:00,89.12,89.2,88.93,88.96,82894.0,68.6058,68.6674,68.4595,68.4826,82894.0
2015-12-28 09:55:00,88.96,89.08,88.68,88.69,41931.0,68.4826,68.575,68.2671,68.2748,41931.0
2015-12-28 10:00:00,88.62,88.65,88.29,88.31,14955.0,68.2209,68.244,67.9668,67.9822,14955.0
2015-12-28 10:05:00,88.33,88.62,88.32,88.62,17953.0,67.9976,68.2209,67.9899,68.2209,17953.0
2015-12-28 10:10:00,88.58,88.58,88.37,88.43,11051.0,68.1901,68.1901,68.0284,68.0746,11051.0
2015-12-28 10:15:00,88.42,88.53,88.4,88.5,27342.0,68.0669,68.1516,68.0515,68.1285,27342.0
2015-12-28 10:20:00,88.5,88.58,88.47,88.53,13367.0,68.1285,68.1901,68.1054,68.1516,13367.0
2015-12-28 10:25:00,88.55,88.73,88.45,88.67,25587.0,68.167,68.3056,68.09,68.2594,25587.0
2015-12-28 10:30:00,88.65,88.76,88.6,88.71,10665.0,68.244,68.3286,68.2055,68.2902,10665.0
2015-12-28 10:35:00,88.69,88.82,88.67,88.7,14684.0,68.2748,68.3748,68.2594,68.2825,14684.0
2015-12-28 10:40:00,88.71,88.88,88.7,88.88,12557.0,68.2902,68.421,68.2825,68.421,12557.0
2015-12-28 10:45:00,88.86,88.87,88.67,88.73,23663.0,68.4056,68.4133,68.2594,68.3056,23663.0
2015-12-28 10:50:00,88.73,88.84,88.72,88.82,16051.0,68.3056,68.3902,68.2979,68.3748,16051.0
2015-12-28 10:55:00,88.81,88.82,88.67,88.75,13723.0,68.3671,68.3748,68.2594,68.3209,13723.0
2015-12-28 11:00:00,88.75,88.86,88.73,88.82,23108.0,68.3209,68.4056,68.3056,68.3748,23108.0
2015-12-28 11:05:00,88.82,88.9,88.77,88.87,27254.0,68.3748,68.4364,68.3363,68.4133,27254.0
2015-12-28 11:10:00,88.87,88.92,88.85,88.85,15819.0,68.4133,68.4518,68.3979,68.3979,15819.0
2015-12-28 11:15:00,88.86,88.95,88.85,88.92,18385.0,68.4056,68.4749,68.3979,68.4518,18385.0
2015-12-28 11:20:00,88.91,88.91,88.83,88.89,22255.0,68.4441,68.4441,68.3825,68.4287,22255.0
2015-12-28 11:25:00,88.9,88.98,88.85,88.89,24842.0,68.4364,68.498,68.3979,68.4287,24842.0
2015-12-28 11:30:00,88.89,89.04,88.86,89.0,17535.0,68.4287,68.5442,68.4056,68.5134,17535.0
2015-12-28 11:35:00,89.02,89.18,89.02,89.15,15430.0,68.5288,68.652,68.5288,68.6289,15430.0
2015-12-28 11:40:00,89.15,89.25,89.15,89.24,8265.0,68.6289,68.7059,68.6289,68.6982,8265.0
2015-12-28 11:45:00,89.25,89.25,89.1,89.16,10787.0,68.7059,68.7059,68.5904,68.6366,10787.0
2015-12-28 11:50:00,89.15,89.36,89.15,89.3,14568.0,68.6289,68.7905,68.6289,68.7443,14568.0
2015-12-28 11:55:00,89.33,89.35,89.25,89.3,11309.0,68.7674,68.7828,68.7059,68.7443,11309.0
2015-12-28 12:00:00,89.26,89.32,89.24,89.3,14513.0,68.7136,68.7597,68.6982,68.7443,14513.0
2015-12-28 12:05:00,89.31,89.37,89.3,89.34,22833.0,68.752,68.7982,68.7443,68.7751,22833.0
2015-12-28 12:10:00,89.34,89.35,89.28,89.33,17036.0,68.7751,68.7828,68.7289,68.7674,17036.0
2015-12-28 12:15:00,89.31,89.35,89.27,89.31,11329.0,68.752,68.7828,68.7213,68.752,11329.0
2015-12-28 12:20:00,89.3,89.32,89.24,89.3,29974.0,68.7443,68.7597,68.6982,68.7443,29974.0
2015-12-28 12:25:00,89.3,89.46,89.29,89.46,53029.0,68.7443,68.8675,68.7366,68.8675,53029.0
2015-12-28 12:30:00,89.47,89.52,89.27,89.32,34695.0,68.8752,68.9137,68.7213,68.7597,34695.0
2015-12-28 12:35:00,89.31,89.33,89.29,89.3,9815.0,68.752,68.7674,68.7366,68.7443,9815.0
2015-12-28 12:40:00,89.28,89.31,89.22,89.28,21624.0,68.7289,68.752,68.6828,68.7289,21624.0
2015-12-28 12:45:00,89.3,89.35,89.29,89.29,16759.0,68.7443,68.7828,68.7366,68.7366,16759.0
2015-12-28 12:50:00,89.29,89.3,89.22,89.22,17484.0,68.7366,68.7443,68.6828,68.6828,17484.0
2015-12-28 12:55:00,89.21,89.22,89.14,89.18,6702.0,68.6751,68.6828,68.6212,68.652,6702.0
2015-12-28 13:00:00,89.19,89.25,89.15,89.15,8245.0,68.6597,68.7059,68.6289,68.6289,8245.0
2015-12-28 13:05:00,89.16,89.19,89.08,89.08,7095.0,68.6366,68.6597,68.575,68.575,7095.0
2015-12-28 13:10:00,89.07,89.28,89.07,89.28,8587.0,68.5673,68.7289,68.5673,68.7289,8587.0
2015-12-28 13:15:00,89.3,89.35,89.27,89.34,7734.0,68.7443,68.7828,68.7213,68.7751,7734.0
2015-12-28 13:20:00,89.32,89.41,89.31,89.4,11413.0,68.7597,68.829,68.752,68.8213,11413.0
2015-12-28 13:25:00,89.4,89.41,89.36,89.38,5865.0,68.8213,68.829,68.7905,68.8059,5865.0
2015-12-28 13:30:00,89.41,89.49,89.39,89.45,14536.0,68.829,68.8906,68.8136,68.8598,14536.0
2015-12-28 13:35:00,89.45,89.47,89.35,89.35,11124.0,68.8598,68.8752,68.7828,68.7828,11124.0
2015-12-28 13:40:00,89.38,89.39,89.23,89.27,9849.0,68.8059,68.8136,68.6905,68.7213,9849.0
2015-12-28 13:45:00,89.29,89.35,89.28,89.32,6473.0,68.7366,68.7828,68.7289,68.7597,6473.0
2015-12-28 13:50:00,89.32,89.36,89.21,89.26,24830.0,68.7597,68.7905,68.6751,68.7136,24830.0
2015-12-28 13:55:00,89.27,89.31,89.2,89.2,9479.0,68.7213,68.752,68.6674,68.6674,9479.0
2015-12-28 14:00:00,89.21,89.26,89.17,89.26,8280.0,68.6751,68.7136,68.6443,68.7136,8280.0
2015-12-28 14:05:00,89.23,89.28,89.22,89.28,13800.0,68.6905,68.7289,68.6828,68.7289,13800.0
2015-12-28 14:10:00,89.27,89.28,89.14,89.14,14129.0,68.7213,68.7289,68.6212,68.6212,14129.0
2015-12-28 14:15:00,89.14,89.29,89.06,89.29,47088.0,68.6212,68.7366,68.5596,68.7366,47088.0
2015-12-28 14:20:00,89.3,89.4,89.25,89.32,31125.0,68.7443,68.8213,68.7059,68.7597,31125.0
2015-12-28 14:25:00,89.33,89.33,89.28,89.3,9200.0,68.7674,68.7674,68.7289,68.7443,9200.0
2015-12-28 14:30:00,89.3,89.32,89.27,89.3,10424.0,68.7443,68.7597,68.7213,68.7443,10424.0
2015-12-28 14:35:00,89.29,89.34,89.28,89.3,20773.0,68.7366,68.7751,68.7289,68.7443,20773.0
2015-12-28 14:40:00,89.29,89.31,89.26,89.28,9802.0,68.7366,68.752,68.7136,68.7289,9802.0
2015-12-28 14:45:00,89.29,89.31,89.2,89.29,11070.0,68.7366,68.752,68.6674,68.7366,11070.0
2015-12-28 14:50:00,89.3,89.3,89.24,89.3,17076.0,68.7443,68.7443,68.6982,68.7443,17076.0
2015-12-28 14:55:00,89.3,89.34,89.24,89.3,33771.0,68.7443,68.7751,68.6982,68.7443,33771.0
2015-12-28 15:00:00,89.31,89.35,89.15,89.15,12477.0,68.752,68.7828,68.6289,68.6289,12477.0
2015-12-28 15:05:00,89.15,89.19,89.14,89.16,11149.0,68.6289,68.6597,68.6212,68.6366,11149.0
2015-12-28 15:10:00,89.16,89.24,89.13,89.2,31591.0,68.6366,68.6982,68.6135,68.6674,31591.0
2015-12-28 15:15:00,89.22,89.22,89.16,89.17,19601.0,68.6828,68.6828,68.6366,68.6443,19601.0
2015-12-28 15:20:00,89.16,89.21,89.16,89.18,25194.0,68.6366,68.6751,68.6366,68.652,25194.0
2015-12-28 15:25:00,89.18,89.22,89.15,89.18,18228.0,68.652,68.6828,68.6289,68.652,18228.0
2015-12-28 15:30:00,89.16,89.18,89.1,89.17,15586.0,68.6366,68.652,68.5904,68.6443,15586.0
2015-12-28 15:35:00,89.18,89.21,89.13,89.2,21356.0,68.652,68.6751,68.6135,68.6674,21356.0
2015-12-28 15:40:00,89.2,89.26,89.19,89.21,31110.0,68.6674,68.7136,68.6597,68.6751,31110.0
2015-12-28 15:45:00,89.2,89.22,89.17,89.18,27393.0,68.6674,68.6828,68.6443,68.652,27393.0
2015-12-28 15:50:00,89.19,89.22,89.18,89.21,37089.0,68.6597,68.6828,68.652,68.6751,37089.0
2015-12-28 15:55:00,89.22,89.27,89.19,89.26,62936.0,68.6828,68.7213,68.6597,68.7136,62936.0
2015-12-29 09:30:00,89.6,90.15,89.57,90.15,45231.0,68.9753,69.3987,68.9522,69.3987,45231.0
2015-12-29 09:35:00,90.15,90.16,89.82,90.0,20172.0,69.3987,69.4064,69.1446,69.2832,20172.0
2015-12-29 09:40:00,90.0,90.0,89.7,90.0,25540.0,69.2832,69.2832,69.0523,69.2832,25540.0
2015-12-29 09:45:00,90.0,90.13,89.88,90.07,21732.0,69.2832,69.3833,69.1908,69.3371,21732.0
2015-12-29 09:50:00,90.09,90.12,89.83,89.92,11782.0,69.3525,69.3756,69.1523,69.2216,11782.0
2015-12-29 09:55:00,89.89,89.97,89.87,89.97,6646.0,69.1985,69.2601,69.1831,69.2601,6646.0
2015-12-29 10:00:00,90.0,90.04,89.95,90.0,21898.0,69.2832,69.314,69.2447,69.2832,21898.0
2015-12-29 10:05:00,90.0,90.05,89.88,89.92,19719.0,69.2832,69.3217,69.1908,69.2216,19719.0
2015-12-29 10:10:00,89.93,89.98,89.9,89.95,22457.0,69.2293,69.2678,69.2062,69.2447,22457.0
2015-12-29 10:15:00,89.93,89.94,89.84,89.9,27679.0,69.2293,69.237,69.16,69.2062,27679.0
2015-12-29 10:20:00,89.9,89.99,89.84,89.85,11812.0,69.2062,69.2755,69.16,69.1677,11812.0
2015-12-29 10:25:00,89.85,90.0,89.84,89.97,14350.0,69.1677,69.2832,69.16,69.2601,14350.0
2015-12-29 10:30:00,89.98,90.0,89.78,89.81,13950.0,69.2678,69.2832,69.1139,69.137,13950.0
2015-12-29 10:35:00,89.8,89.9,89.76,89.88,43090.0,69.1293,69.2062,69.0985,69.1908,43090.0
2015-12-29 10:40:00,89.86,89.94,89.8,89.93,52177.0,69.1754,69.237,69.1293,69.2293,52177.0
2015-12-29 10:45:00,89.91,89.94,89.81,89.83,15839.0,69.2139,69.237,69.137,69.1523,15839.0
2015-12-29 10:50:00,89.81,89.94,89.79,89.93,75022.0,69.137,69.237,69.1216,69.2293,75022.0
2015-12-29 10:55:00,89.92,89.99,89.78,89.89,28425.0,69.2216,69.2755,69.1139,69.1985,28425.0
2015-12-29 11:00:00,89.86,89.93,89.8,89.86,37305.0,69.1754,69.2293,69.1293,69.1754,37305.0
2015-12-29 11:05:00,89.89,89.93,89.78,89.79,19470.0,69.1985,69.2293,69.1139,69.1216,19470.0
2015-12-29 11:10:00,89.81,89.82,89.67,89.69,17009.0,69.137,69.1446,69.0292,69.0446,17009.0
2015-12-29 11:15:00,89.68,89.81,89.63,89.73,24736.0,69.0369,69.137,68.9984,69.0754,24736.0
2015-12-29 11:20:00,89.73,89.78,89.72,89.73,24314.0,69.0754,69.1139,69.0677,69.0754,24314.0
2015-12-29 11:25:00,89.74,89.74,89.67,89.69,11674.0,69.0831,69.0831,69.0292,69.0446,11674.0
2015-12-29 11:30:00,89.69,89.76,89.66,89.69,8647.0,69.0446,69.0985,69.0215,69.0446,8647.0
2015-12-29 11:35:00,89.69,89.72,89.5,89.57,10624.0,69.0446,69.0677,68.8983,68.9522,10624.0
2015-12-29 11:40:00,89.54,89.54,89.42,89.42,7175.0,68.9291,68.9291,68.8367,68.8367,7175.0
2015-12-29 11:45:00,89.44,89.48,89.43,89.44,11658.0,68.8521,68.8829,68.8444,68.8521,11658.0
2015-12-29 11:50:00,89.44,89.51,89.43,89.45,8549.0,68.8521,68.906,68.8444,68.8598,8549.0
2015-12-29 11:55:00,89.46,89.56,89.4,89.45,43996.0,68.8675,68.9445,68.8213,68.8598,43996.0
2015-12-29 12:00:00,89.44,89.59,89.44,89.59,23818.0,68.8521,68.9676,68.8521,68.9676,23818.0
2015-12-29 12:05:00,89.57,89.57,89.47,89.53,11014.0,68.9522,68.9522,68.8752,68.9214,11014.0
2015-12-29 12:10:00,89.53,89.63,89.5,89.61,15753.0,68.9214,68.9984,68.8983,68.983,15753.0
2015-12-29 12:15:00,89.61,89.69,89.6,89.69,6267.0,68.983,69.0446,68.9753,69.0446,6267.0
2015-12-29 12:20:00,89.68,89.75,89.68,89.7,12104.0,69.0369,69.0908,69.0369,69.0523,12104.0
2015-12-29 12:25:00,89.72,89.79,89.71,89.75,19094.0,69.0677,69.1216,69.06,69.0908,19094.0
2015-12-29 12:30:00,89.75,89.8,89.66,89.67,8887.0,69.0908,69.1293,69.0215,69.0292,8887.0
2015-12-29 12:35:00,89.66,89.71,89.65,89.69,6762.0,69.0215,69.06,69.0138,69.0446,6762.0
2015-12-29 12:40:00,89.69,89.72,89.66,89.72,8088.0,69.0446,69.0677,69.0215,69.0677,8088.0
2015-12-29 12:45:00,89.69,89.69,89.61,89.63,5643.0,69.0446,69.0446,68.983,68.9984,5643.0
2015-12-29 12:50:00,89.63,89.65,89.62,89.65,10216.0,68.9984,69.0138,68.9907,69.0138,10216.0
2015-12-29 12:55:00,89.64,89.71,89.61,89.67,14347.0,69.0061,69.06,68.983,69.0292,14347.0
2015-12-29 13:00:00,89.67,89.69,89.65,89.69,14281.0,69.0292,69.0446,69.0138,69.0446,14281.0
2015-12-29 13:05:00,89.68,89.69,89.65,89.68,20148.0,69.0369,69.0446,69.0138,69.0369,20148.0
2015-12-29 13:10:00,89.69,89.72,89.68,89.71,17764.0,69.0446,69.0677,69.0369,69.06,17764.0
2015-12-29 13:15:00,89.72,89.8,89.71,89.78,16451.0,69.0677,69.1293,69.06,69.1139,16451.0
2015-12-29 13:20:00,89.77,89.79,89.65,89.65,13897.0,69.1062,69.1216,69.0138,69.0138,13897.0
2015-12-29 13:25:00,89.66,89.71,89.66,89.66,29058.0,69.0215,69.06,69.0215,69.0215,29058.0
2015-12-29 13:30:00,89.66,89.71,89.64,89.68,32509.0,69.0215,69.06,69.0061,69.0369,32509.0
2015-12-29 13:35:00,89.68,89.69,89.61,89.61,17684.0,69.0369,69.0446,68.983,68.983,17684.0
2015-12-29 13:40:00,89.61,89.66,89.59,89.66,8231.0,68.983,69.0215,68.9676,69.0215,8231.0
2015-12-29 13:45:00,89.67,89.67,89.59,89.63,8676.0,69.0292,69.0292,68.9676,68.9984,8676.0
2015-12-29 13:50:00,89.62,89.66,89.59,89.59,9592.0,68.9907,69.0215,68.9676,68.9676,9592.0
2015-12-29 13:55:00,89.59,89.72,89.57,89.68,14167.0,68.9676,69.0677,68.9522,69.0369,14167.0
2015-12-29 14:00:00,89.68,89.75,89.66,89.68,5866.0,69.0369,69.0908,69.0215,69.0369,5866.0
2015-12-29 14:05:00,89.68,89.76,89.64,89.75,9361.0,69.0369,69.0985,69.0061,69.0908,9361.0
2015-12-29 14:10:00,89.77,89.77,89.68,89.72,10709.0,69.1062,69.1062,69.0369,69.0677,10709.0
2015-12-29 14:15:00,89.72,89.73,89.65,89.7,9345.0,69.0677,69.0754,69.0138,69.0523,9345.0
2015-12-29 14:20:00,89.68,89.74,89.66,89.74,6858.0,69.0369,69.0831,69.0215,69.0831,6858.0
2015-12-29 14:25:00,89.73,89.76,89.68,89.75,7183.0,69.0754,69.0985,69.0369,69.0908,7183.0
2015-12-29 14:30:00,89.74,89.75,89.7,89.72,10228.0,69.0831,69.0908,69.0523,69.0677,10228.0
2015-12-29 14:35:00,89.72,89.76,89.68,89.74,10233.0,69.0677,69.0985,69.0369,69.0831,10233.0
2015-12-29 14:40:00,89.75,89.77,89.69,89.71,10003.0,69.0908,69.1062,69.0446,69.06,10003.0
2015-12-29 14:45:00,89.71,89.76,89.7,89.75,7492.0,69.06,69.0985,69.0523,69.0908,7492.0
2015-12-29 14:50:00,89.74,89.79,89.71,89.79,9658.0,69.0831,69.1216,69.06,69.1216,9658.0
2015-12-29 14:55:00,89.79,89.86,89.78,89.85,21908.0,69.1216,69.1754,69.1139,69.1677,21908.0
2015-12-29 15:00:00,89.85,89.9,89.85,89.85,15243.0,69.1677,69.2062,69.1677,69.1677,15243.0
2015-12-29 15:05:00,89.87,89.97,89.87,89.96,9827.0,69.1831,69.2601,69.1831,69.2524,9827.0
2015-12-29 15:10:00,89.97,89.99,89.93,89.94,11640.0,69.2601,69.2755,69.2293,69.237,11640.0
2015-12-29 15:15:00,89.94,89.99,89.87,89.88,44500.0,69.237,69.2755,69.1831,69.1908,44500.0
2015-12-29 15:20:00,89.89,89.92,89.87,89.9,26984.0,69.1985,69.2216,69.1831,69.2062,26984.0
2015-12-29 15:25:00,89.89,89.91,89.87,89.89,15442.0,69.1985,69.2139,69.1831,69.1985,15442.0
2015-12-29 15:30:00,89.89,89.96,89.85,89.86,22526.0,69.1985,69.2524,69.1677,69.1754,22526.0
2015-12-29 15:35:00,89.86,89.9,89.81,89.83,18754.0,69.1754,69.2062,69.137,69.1523,18754.0
2015-12-29 15:40:00,89.84,89.85,89.79,89.81,23160.0,69.16,69.1677,69.1216,69.137,23160.0
2015-12-29 15:45:00,89.83,89.89,89.8,89.83,25835.0,69.1523,69.1985,69.1293,69.1523,25835.0
2015-12-29 15:50:00,89.83,89.87,89.81,89.85,25514.0,69.1523,69.1831,69.137,69.1677,25514.0
2015-12-29 15:55:00,89.87,89.93,89.81,89.84,70732.0,69.1831,69.2293,69.137,69.16,70732.0
2015-12-30 09:30:00,89.24,89.73,89.24,89.7,53957.0,68.6982,69.0754,68.6982,69.0523,53957.0
2015-12-30 09:35:00,89.73,90.0,89.73,89.91,14767.0,69.0754,69.2832,69.0754,69.2139,14767.0
2015-12-30 09:40:00,89.94,90.07,89.76,89.77,10050.0,69.237,69.3371,69.0985,69.1062,10050.0
2015-12-30 09:45:00,89.73,89.98,89.71,89.91,8697.0,69.0754,69.2678,69.06,69.2139,8697.0
2015-12-30 09:50:00,89.86,90.11,89.82,90.01,46825.0,69.1754,69.3679,69.1446,69.2909,46825.0
2015-12-30 09:55:00,90.01,90.1,89.91,89.91,5290.0,69.2909,69.3602,69.2139,69.2139,5290.0
2015-12-30 10:00:00,89.92,90.05,89.91,89.99,25200.0,69.2216,69.3217,69.2139,69.2755,25200.0
2015-12-30 10:05:00,90.0,90.03,89.92,89.92,21248.0,69.2832,69.3063,69.2216,69.2216,21248.0
2015-12-30 10:10:00,89.91,89.97,89.76,89.77,8935.0,69.2139,69.2601,69.0985,69.1062,8935.0
2015-12-30 10:15:00,89.79,89.92,89.78,89.87,16825.0,69.1216,69.2216,69.1139,69.1831,16825.0
2015-12-30 10:20:00,89.85,89.88,89.79,89.83,8808.0,69.1677,69.1908,69.1216,69.1523,8808.0
2015-12-30 10:25:00,89.84,89.88,89.78,89.79,23433.0,69.16,69.1908,69.1139,69.1216,23433.0
2015-12-30 10:30:00,89.8,89.84,89.79,89.82,35770.0,69.1293,69.16,69.1216,69.1446,35770.0
2015-12-30 10:35:00,89.82,89.84,89.79,89.8,12703.0,69.1446,69.16,69.1216,69.1293,12703.0
2015-12-30 10:40:00,89.81,89.93,89.79,89.93,10829.0,69.137,69.2293,69.1216,69.2293,10829.0
2015-12-30 10:45:00,89.93,89.96,89.8,89.82,15660.0,69.2293,69.2524,69.1293,69.1446,15660.0
2015-12-30 10:50:00,89.82,90.03,89.81,90.01,7362.0,69.1446,69.3063,69.137,69.2909,7362.0
2015-12-30 10:55:00,90.0,90.05,89.95,89.95,4473.0,69.2832,69.3217,69.2447,69.2447,4473.0
2015-12-30 11:00:00,89.94,90.0,89.87,89.91,19359.0,69.237,69.2832,69.1831,69.2139,19359.0
2015-12-30 11:05:00,89.91,90.0,89.88,89.94,4418.0,69.2139,69.2832,69.1908,69.237,4418.0
2015-12-30 11:10:00,89.94,89.99,89.92,89.99,5001.0,69.237,69.2755,69.2216,69.2755,5001.0
2015-12-30 11:15:00,89.99,90.06,89.98,89.99,11311.0,69.2755,69.3294,69.2678,69.2755,11311.0
2015-12-30 11:20:00,89.99,90.06,89.95,90.03,8395.0,69.2755,69.3294,69.2447,69.3063,8395.0
2015-12-30 11:25:00,90.05,90.13,90.01,90.13,11671.0,69.3217,69.3833,69.2909,69.3833,11671.0
2015-12-30 11:30:00,90.13,90.13,90.01,90.02,9039.0,69.3833,69.3833,69.2909,69.2986,9039.0
2015-12-30 11:35:00,90.01,90.09,90.01,90.02,4205.0,69.2909,69.3525,69.2909,69.2986,4205.0
2015-12-30 11:40:00,90.05,90.13,90.04,90.09,10465.0,69.3217,69.3833,69.314,69.3525,10465.0
2015-12-30 11:45:00,90.1,90.11,90.03,90.04,10294.0,69.3602,69.3679,69.3063,69.314,10294.0
2015-12-30 11:50:00,90.06,90.09,89.94,90.05,50183.0,69.3294,69.3525,69.237,69.3217,50183.0
2015-12-30 11:55:00,90.05,90.06,89.88,89.91,7124.0,69.3217,69.3294,69.1908,69.2139,7124.0
2015-12-30 12:00:00,89.93,89.93,89.76,89.76,17775.0,69.2293,69.2293,69.0985,69.0985,17775.0
2015-12-30 12:05:00,89.77,89.82,89.77,89.8,7585.0,69.1062,69.1446,69.1062,69.1293,7585.0
2015-12-30 12:10:00,89.8,89.84,89.77,89.8,17574.0,69.1293,69.16,69.1062,69.1293,17574.0
2015-12-30 12:15:00,89.8,89.82,89.76,89.8,15491.0,69.1293,69.1446,69.0985,69.1293,15491.0
2015-12-30 12:20:00,89.8,89.83,89.77,89.8,18867.0,69.1293,69.1523,69.1062,69.1293,18867.0
2015-12-30 12:25:00,89.8,89.83,89.77,89.8,38904.0,69.1293,69.1523,69.1062,69.1293,38904.0
2015-12-30 12:30:00,89.8,89.82,89.78,89.81,23698.0,69.1293,69.1446,69.1139,69.137,23698.0
2015-12-30 12:35:00,89.8,89.81,89.78,89.8,25258.0,69.1293,69.137,69.1139,69.1293,25258.0
2015-12-30 12:40:00,89.8,89.82,89.77,89.81,25518.0,69.1293,69.1446,69.1062,69.137,25518.0
2015-12-30 12:45:00,89.8,89.81,89.79,89.81,17761.0,69.1293,69.137,69.1216,69.137,17761.0
2015-12-30 12:50:00,89.8,89.82,89.78,89.78,18051.0,69.1293,69.1446,69.1139,69.1139,18051.0
2015-12-30 12:55:00,89.78,89.81,89.78,89.8,21030.0,69.1139,69.137,69.1139,69.1293,21030.0
2015-12-30 13:00:00,89.79,89.84,89.79,89.83,13458.0,69.1216,69.16,69.1216,69.1523,13458.0
2015-12-30 13:05:00,89.81,89.82,89.77,89.8,17956.0,69.137,69.1446,69.1062,69.1293,17956.0
2015-12-30 13:10:00,89.79,89.8,89.68,89.72,50119.0,69.1216,69.1293,69.0369,69.0677,50119.0
2015-12-30 13:15:00,89.72,89.75,89.7,89.74,28802.0,69.0677,69.0908,69.0523,69.0831,28802.0
2015-12-30 13:20:00,89.72,89.76,89.72,89.73,28707.0,69.0677,69.0985,69.0677,69.0754,28707.0
2015-12-30 13:25:00,89.73,89.76,89.72,89.75,21422.0,69.0754,69.0985,69.0677,69.0908,21422.0
2015-12-30 13:30:00,89.75,89.76,89.72,89.75,29604.0,69.0908,69.0985,69.0677,69.0908,29604.0
2015-12-30 13:35:00,89.75,89.78,89.74,89.74,12630.0,69.0908,69.1139,69.0831,69.0831,12630.0
2015-12-30 13:40:00,89.75,89.78,89.72,89.75,13740.0,69.0908,69.1139,69.0677,69.0908,13740.0
2015-12-30 13:45:00,89.75,89.77,89.73,89.75,15114.0,69.0908,69.1062,69.0754,69.0908,15114.0
2015-12-30 13:50:00,89.75,89.77,89.73,89.76,15925.0,69.0908,69.1062,69.0754,69.0985,15925.0
2015-12-30 13:55:00,89.77,89.79,89.75,89.78,18644.0,69.1062,69.1216,69.0908,69.1139,18644.0
2015-12-30 14:00:00,89.78,89.85,89.78,89.81,15729.0,69.1139,69.1677,69.1139,69.137,15729.0
2015-12-30 14:05:00,89.81,89.84,89.79,89.82,14536.0,69.137,69.16,69.1216,69.1446,14536.0
2015-12-30 14:10:00,89.81,89.87,89.81,89.87,6537.0,69.137,69.1831,69.137,69.1831,6537.0
2015-12-30 14:15:00,89.85,89.87,89.82,89.87,5277.0,69.1677,69.1831,69.1446,69.1831,5277.0
2015-12-30 14:20:00,89.87,89.9,89.83,89.83,6918.0,69.1831,69.2062,69.1523,69.1523,6918.0
2015-12-30 14:25:00,89.85,89.87,89.84,89.85,9475.0,69.1677,69.1831,69.16,69.1677,9475.0
2015-12-30 14:30:00,89.86,89.9,89.82,89.83,10363.0,69.1754,69.2062,69.1446,69.1523,10363.0
2015-12-30 14:35:00,89.83,89.9,89.8,89.83,23638.0,69.1523,69.2062,69.1293,69.1523,23638.0
2015-12-30 14:40:00,89.85,89.91,89.84,89.9,21395.0,69.1677,69.2139,69.16,69.2062,21395.0
2015-12-30 14:45:00,89.91,89.99,89.9,89.96,16546.0,69.2139,69.2755,69.2062,69.2524,16546.0
2015-12-30 14:50:00,89.95,90.01,89.93,89.99,43045.0,69.2447,69.2909,69.2293,69.2755,43045.0
2015-12-30 14:55:00,89.99,90.01,89.94,89.99,48070.0,69.2755,69.2909,69.237,69.2755,48070.0
2015-12-30 15:00:00,89.99,89.99,89.78,89.78,26722.0,69.2755,69.2755,69.1139,69.1139,26722.0
2015-12-30 15:05:00,89.78,89.82,89.74,89.75,22364.0,69.1139,69.1446,69.0831,69.0908,22364.0
2015-12-30 15:10:00,89.75,89.77,89.66,89.72,36582.0,69.0908,69.1062,69.0215,69.0677,36582.0
2015-12-30 15:15:00,89.72,89.76,89.67,89.7,19316.0,69.0677,69.0985,69.0292,69.0523,19316.0
2015-12-30 15:20:00,89.7,89.71,89.59,89.6,21454.0,69.0523,69.06,68.9676,68.9753,21454.0
2015-12-30 15:25:00,89.59,89.63,89.47,89.47,15615.0,68.9676,68.9984,68.8752,68.8752,15615.0
2015-12-30 15:30:00,89.47,89.5,89.33,89.38,22847.0,68.8752,68.8983,68.7674,68.8059,22847.0
2015-12-30 15:35:00,89.37,89.37,89.24,89.37,19254.0,68.7982,68.7982,68.6982,68.7982,19254.0
2015-12-30 15:40:00,89.35,89.41,89.3,89.36,18503.0,68.7828,68.829,68.7443,68.7905,18503.0
2015-12-30 15:45:00,89.35,89.39,89.3,89.37,17292.0,68.7828,68.8136,68.7443,68.7982,17292.0
2015-12-30 15:50:00,89.38,89.4,89.26,89.28,20136.0,68.8059,68.8213,68.7136,68.7289,20136.0
2015-12-30 15:55:00,89.27,89.33,89.18,89.18,81079.0,68.7213,68.7674,68.652,68.652,81079.0
2015-12-31 09:30:00,88.85,89.09,88.75,88.96,54546.0,68.3979,68.5827,68.3209,68.4826,54546.0
2015-12-31 09:35:00,88.96,89.22,88.9,89.16,19610.0,68.4826,68.6828,68.4364,68.6366,19610.0
2015-12-31 09:40:00,89.2,89.49,89.06,89.12,15687.0,68.6674,68.8906,68.5596,68.6058,15687.0
2015-12-31 09:45:00,89.17,89.23,88.75,88.88,32111.0,68.6443,68.6905,68.3209,68.421,32111.0
2015-12-31 09:50:00,88.83,88.84,88.57,88.6,16674.0,68.3825,68.3902,68.1824,68.2055,16674.0
2015-12-31 09:55:00,88.63,88.68,88.29,88.4,26768.0,68.2286,68.2671,67.9668,68.0515,26768.0
2015-12-31 10:00:00,88.39,88.43,88.25,88.3,11667.0,68.0438,68.0746,67.936,67.9745,11667.0
2015-12-31 10:05:00,88.35,88.39,88.27,88.37,10962.0,68.013,68.0438,67.9514,68.0284,10962.0
2015-12-31 10:10:00,88.4,88.58,88.34,88.58,17282.0,68.0515,68.1901,68.0053,68.1901,17282.0
2015-12-31 10:15:00,88.56,88.62,88.52,88.6,8622.0,68.1747,68.2209,68.1439,68.2055,8622.0
2015-12-31 10:20:00,88.62,88.68,88.61,88.68,13540.0,68.2209,68.2671,68.2132,68.2671,13540.0
2015-12-31 10:25:00,88.67,88.83,88.67,88.76,16084.0,68.2594,68.3825,68.2594,68.3286,16084.0
2015-12-31 10:30:00,88.76,88.79,88.56,88.58,9941.0,68.3286,68.3517,68.1747,68.1901,9941.0
2015-12-31 10:35:00,88.59,88.61,88.5,88.55,10080.0,68.1978,68.2132,68.1285,68.167,10080.0
2015-12-31 10:40:00,88.55,88.55,88.4,88.42,12105.0,68.167,68.167,68.0515,68.0669,12105.0
2015-12-31 10:45:00,88.42,88.59,88.39,88.59,15529.0,68.0669,68.1978,68.0438,68.1978,15529.0
2015-12-31 10:50:00,88.62,88.63,88.46,88.56,9543.0,68.2209,68.2286,68.0977,68.1747,9543.0
2015-12-31 10:55:00,88.54,88.55,88.44,88.49,6385.0,68.1593,68.167,68.0823,68.1208,6385.0
2015-12-31 11:00:00,88.48,88.54,88.4,88.4,14548.0,68.1131,68.1593,68.0515,68.0515,14548.0
2015-12-31 11:05:00,88.42,88.48,88.4,88.4,10746.0,68.0669,68.1131,68.0515,68.0515,10746.0
2015-12-31 11:10:00,88.39,88.39,88.27,88.3,11763.0,68.0438,68.0438,67.9514,67.9745,11763.0
2015-12-31 11:15:00,88.29,88.35,88.25,88.34,7655.0,67.9668,68.013,67.936,68.0053,7655.0
2015-12-31 11:20:00,88.36,88.36,88.28,88.32,13915.0,68.0207,68.0207,67.9591,67.9899,13915.0
2015-12-31 11:25:00,88.32,88.37,88.26,88.35,15155.0,67.9899,68.0284,67.9437,68.013,15155.0
2015-12-31 11:30:00,88.34,88.51,88.33,88.5,6726.0,68.0053,68.1362,67.9976,68.1285,6726.0
2015-12-31 11:35:00,88.51,88.59,88.5,88.56,8603.0,68.1362,68.1978,68.1285,68.1747,8603.0
2015-12-31 11:40:00,88.55,88.63,88.53,88.57,9178.0,68.167,68.2286,68.1516,68.1824,9178.0
2015-12-31 11:45:00,88.58,88.74,88.56,88.64,13631.0,68.1901,68.3133,68.1747,68.2363,13631.0
2015-12-31 11:50:00,88.67,88.68,88.51,88.54,6996.0,68.2594,68.2671,68.1362,68.1593,6996.0
2015-12-31 11:55:00,88.5,88.7,88.46,88.7,13191.0,68.1285,68.2825,68.0977,68.2825,13191.0
2015-12-31 12:00:00,88.69,88.72,88.6,88.69,6757.0,68.2748,68.2979,68.2055,68.2748,6757.0
2015-12-31 12:05:00,88.67,88.8,88.63,88.79,7617.0,68.2594,68.3594,68.2286,68.3517,7617.0
2015-12-31 12:10:00,88.79,88.8,88.62,88.63,11386.0,68.3517,68.3594,68.2209,68.2286,11386.0
2015-12-31 12:15:00,88.63,88.76,88.62,88.76,7610.0,68.2286,68.3286,68.2209,68.3286,7610.0
2015-12-31 12:20:00,88.73,88.78,88.71,88.78,6979.0,68.3056,68.344,68.2902,68.344,6979.0
2015-12-31 12:25:00,88.76,88.77,88.67,88.71,11923.0,68.3286,68.3363,68.2594,68.2902,11923.0
2015-12-31 12:30:00,88.7,88.75,88.65,88.7,7026.0,68.2825,68.3209,68.244,68.2825,7026.0
2015-12-31 12:35:00,88.72,88.73,88.64,88.65,7149.0,68.2979,68.3056,68.2363,68.244,7149.0
2015-12-31 12:40:00,88.66,88.76,88.65,88.75,10403.0,68.2517,68.3286,68.244,68.3209,10403.0
2015-12-31 12:45:00,88.76,88.79,88.71,88.75,8762.0,68.3286,68.3517,68.2902,68.3209,8762.0
2015-12-31 12:50:00,88.77,88.77,88.64,88.65,13980.0,68.3363,68.3363,68.2363,68.244,13980.0
2015-12-31 12:55:00,88.64,88.67,88.52,88.52,7043.0,68.2363,68.2594,68.1439,68.1439,7043.0
2015-12-31 13:00:00,88.52,88.6,88.52,88.57,7394.0,68.1439,68.2055,68.1439,68.1824,7394.0
2015-12-31 13:05:00,88.56,88.56,88.38,88.41,11625.0,68.1747,68.1747,68.0361,68.0592,11625.0
2015-12-31 13:10:00,88.41,88.48,88.4,88.46,9517.0,68.0592,68.1131,68.0515,68.0977,9517.0
2015-12-31 13:15:00,88.46,88.46,88.41,88.43,8071.0,68.0977,68.0977,68.0592,68.0746,8071.0
2015-12-31 13:20:00,88.43,88.46,88.41,88.43,14960.0,68.0746,68.0977,68.0592,68.0746,14960.0
2015-12-31 13:25:00,88.43,88.46,88.39,88.46,10745.0,68.0746,68.0977,68.0438,68.0977,10745.0
2015-12-31 13:30:00,88.47,88.52,88.44,88.49,7601.0,68.1054,68.1439,68.0823,68.1208,7601.0
2015-12-31 13:35:00,88.51,88.56,88.44,88.46,17469.0,68.1362,68.1747,68.0823,68.0977,17469.0
2015-12-31 13:40:00,88.45,88.6,88.44,88.51,19416.0,68.09,68.2055,68.0823,68.1362,19416.0
2015-12-31 13:45:00,88.55,88.55,88.47,88.51,5498.0,68.167,68.167,68.1054,68.1362,5498.0
2015-12-31 13:50:00,88.5,88.6,88.47,88.59,8906.0,68.1285,68.2055,68.1054,68.1978,8906.0
2015-12-31 13:55:00,88.61,88.64,88.57,88.64,7219.0,68.2132,68.2363,68.1824,68.2363,7219.0
2015-12-31 14:00:00,88.63,88.68,88.6,88.6,5514.0,68.2286,68.2671,68.2055,68.2055,5514.0
2015-12-31 14:05:00,88.57,88.59,88.51,88.57,11075.0,68.1824,68.1978,68.1362,68.1824,11075.0
2015-12-31 14:10:00,88.57,88.65,88.57,88.62,15751.0,68.1824,68.244,68.1824,68.2209,15751.0
2015-12-31 14:15:00,88.62,88.62,88.46,88.49,12955.0,68.2209,68.2209,68.0977,68.1208,12955.0
2015-12-31 14:20:00,88.49,88.5,88.32,88.34,11158.0,68.1208,68.1285,67.9899,68.0053,11158.0
2015-12-31 14:25:00,88.33,88.37,88.3,88.33,13141.0,67.9976,68.0284,67.9745,67.9976,13141.0
2015-12-31 14:30:00,88.33,88.38,88.31,88.34,8370.0,67.9976,68.0361,67.9822,68.0053,8370.0
2015-12-31 14:35:00,88.34,88.36,88.3,88.33,9303.0,68.0053,68.0207,67.9745,67.9976,9303.0
2015-12-31 14:40:00,88.34,88.47,88.34,88.44,4459.0,68.0053,68.1054,68.0053,68.0823,4459.0
2015-12-31 14:45:00,88.44,88.47,88.4,88.4,9373.0,68.0823,68.1054,68.0515,68.0515,9373.0
2015-12-31 14:50:00,88.42,88.45,88.37,88.4,5410.0,68.0669,68.09,68.0284,68.0515,5410.0
2015-12-31 14:55:00,88.38,88.43,88.34,88.38,14806.0,68.0361,68.0746,68.0053,68.0361,14806.0
2015-12-31 15:00:00,88.37,88.39,88.35,88.35,8330.0,68.0284,68.0438,68.013,68.013,8330.0
2015-12-31 15:05:00,88.36,88.37,88.27,88.28,8142.0,68.0207,68.0284,67.9514,67.9591,8142.0
2015-12-31 15:10:00,88.26,88.3,88.24,88.27,15654.0,67.9437,67.9745,67.9283,67.9514,15654.0
2015-12-31 15:15:00,88.28,88.39,88.28,88.35,13546.0,67.9591,68.0438,67.9591,68.013,13546.0
2015-12-31 15:20:00,88.35,88.35,88.27,88.32,8900.0,68.013,68.013,67.9514,67.9899,8900.0
2015-12-31 15:25:00,88.31,88.31,88.25,88.27,12655.0,67.9822,67.9822,67.936,67.9514,12655.0
2015-12-31 15:30:00,88.27,88.3,88.22,88.3,22349.0,67.9514,67.9745,67.9129,67.9745,22349.0
2015-12-31 15:35:00,88.3,88.37,88.28,88.29,21288.0,67.9745,68.0284,67.9591,67.9668,21288.0
2015-12-31 15:40:00,88.29,88.32,88.13,88.16,26005.0,67.9668,67.9899,67.8437,67.8668,26005.0
2015-12-31 15:45:00,88.17,88.22,88.12,88.13,33387.0,67.8745,67.9129,67.836,67.8437,33387.0
2015-12-31 15:50:00,88.13,88.19,88.07,88.14,36424.0,67.8437,67.8899,67.7975,67.8514,36424.0
2015-12-31 15:55:00,88.17,88.18,88.0,88.0,83782.0,67.8745,67.8822,67.7436,67.7436,83782.0
2016-01-04 09:30:00,86.75,86.75,86.12,86.22,89392.0,66.7813,66.7813,66.2963,66.3733,89392.0
2016-01-04 09:35:00,86.23,86.85,86.0,86.73,32292.0,66.381,66.8583,66.204,66.7659,32292.0
2016-01-04 09:40:00,86.78,86.87,86.46,86.5,31602.0,66.8044,66.8737,66.5581,66.5889,31602.0
2016-01-04 09:45:00,86.4,86.44,86.16,86.41,17805.0,66.5119,66.5427,66.3271,66.5196,17805.0
2016-01-04 09:50:00,86.44,86.78,86.41,86.71,39570.0,66.5427,66.8044,66.5196,66.7505,39570.0
2016-01-04 09:55:00,86.72,86.87,86.61,86.87,28197.0,66.7582,66.8737,66.6735,66.8737,28197.0
2016-01-04 10:00:00,86.84,87.02,86.74,86.84,69742.0,66.8506,66.9892,66.7736,66.8506,69742.0
2016-01-04 10:05:00,86.83,86.88,86.61,86.82,39688.0,66.8429,66.8814,66.6735,66.8352,39688.0
2016-01-04 10:10:00,86.86,87.26,86.81,87.2,49100.0,66.866,67.1739,66.8275,67.1277,49100.0
2016-01-04 10:15:00,87.23,87.69,87.15,87.62,19324.0,67.1508,67.5049,67.0892,67.4511,19324.0
2016-01-04 10:20:00,87.62,88.16,87.61,87.97,31672.0,67.4511,67.8668,67.4434,67.7205,31672.0
2016-01-04 10:25:00,87.93,87.97,87.74,87.74,26798.0,67.6897,67.7205,67.5434,67.5434,26798.0
2016-01-04 10:30:00,87.76,88.01,87.68,87.89,53340.0,67.5588,67.7513,67.4972,67.6589,53340.0
2016-01-04 10:35:00,87.87,87.95,87.78,87.9,27098.0,67.6435,67.7051,67.5742,67.6666,27098.0
2016-01-04 10:40:00,87.89,88.1,87.87,88.08,56380.0,67.6589,67.8206,67.6435,67.8052,56380.0
2016-01-04 10:45:00,88.12,88.15,87.98,88.11,35153.0,67.836,67.8591,67.7282,67.8283,35153.0
2016-01-04 10:50:00,88.1,88.15,87.97,88.02,35515.0,67.8206,67.8591,67.7205,67.759,35515.0
2016-01-04 10:55:00,88.0,88.05,87.89,87.89,48217.0,67.7436,67.7821,67.6589,67.6589,48217.0
2016-01-04 11:00:00,87.89,87.89,87.63,87.71,37749.0,67.6589,67.6589,67.4588,67.5203,37749.0
2016-01-04 11:05:00,87.71,87.72,87.5,87.53,52439.0,67.5203,67.528,67.3587,67.3818,52439.0
2016-01-04 11:10:00,87.51,87.73,87.51,87.69,26989.0,67.3664,67.5357,67.3664,67.5049,26989.0
2016-01-04 11:15:00,87.72,87.79,87.61,87.63,32664.0,67.528,67.5819,67.4434,67.4588,32664.0
2016-01-04 11:20:00,87.64,87.88,87.64,87.88,27717.0,67.4665,67.6512,67.4665,67.6512,27717.0
2016-01-04 11:25:00,87.88,88.04,87.86,88.0,33865.0,67.6512,67.7744,67.6358,67.7436,33865.0
2016-01-04 11:30:00,88.0,88.28,87.98,88.2,21442.0,67.7436,67.9591,67.7282,67.8976,21442.0
2016-01-04 11:35:00,88.2,88.24,88.01,88.03,35124.0,67.8976,67.9283,67.7513,67.7667,35124.0
2016-01-04 11:40:00,88.02,88.08,87.95,87.98,41796.0,67.759,67.8052,67.7051,67.7282,41796.0
2016-01-04 11:45:00,87.96,88.13,87.89,88.08,26524.0,67.7128,67.8437,67.6589,67.8052,26524.0
2016-01-04 11:50:00,88.08,88.15,88.03,88.11,39772.0,67.8052,67.8591,67.7667,67.8283,39772.0
2016-01-04 11:55:00,88.1,88.15,88.03,88.14,32273.0,67.8206,67.8591,67.7667,67.8514,32273.0
2016-01-04 12:00:00,88.12,88.16,88.04,88.08,24044.0,67.836,67.8668,67.7744,67.8052,24044.0
2016-01-04 12:05:00,88.1,88.2,88.06,88.16,32504.0,67.8206,67.8976,67.7898,67.8668,32504.0
2016-01-04 12:10:00,88.16,88.19,88.03,88.06,29570.0,67.8668,67.8899,67.7667,67.7898,29570.0
2016-01-04 12:15:00,88.03,88.13,88.03,88.07,16115.0,67.7667,67.8437,67.7667,67.7975,16115.0
2016-01-04 12:20:00,88.09,88.24,88.03,88.22,19487.0,67.8129,67.9283,67.7667,67.9129,19487.0
2016-01-04 12:25:00,88.2,88.48,88.19,88.45,17190.0,67.8976,68.1131,67.8899,68.09,17190.0
2016-01-04 12:30:00,88.44,88.44,88.2,88.35,19488.0,68.0823,68.0823,67.8976,68.013,19488.0
2016-01-04 12:35:00,88.33,88.46,88.31,88.46,16086.0,67.9976,68.0977,67.9822,68.0977,16086.0
2016-01-04 12:40:00,88.46,88.57,88.36,88.55,15881.0,68.0977,68.1824,68.0207,68.167,15881.0
2016-01-04 12:45:00,88.56,88.72,88.56,88.65,17671.0,68.1747,68.2979,68.1747,68.244,17671.0
2016-01-04 12:50:00,88.66,88.72,88.55,88.68,33246.0,68.2517,68.2979,68.167,68.2671,33246.0
2016-01-04 12:55:00,88.7,88.74,88.61,88.71,23216.0,68.2825,68.3133,68.2132,68.2902,23216.0
2016-01-04 13:00:00,88.71,88.9,88.64,88.9,16593.0,68.2902,68.4364,68.2363,68.4364,16593.0
2016-01-04 13:05:00,88.9,89.08,88.82,89.06,22719.0,68.4364,68.575,68.3748,68.5596,22719.0
2016-01-04 13:10:00,89.07,89.33,89.06,89.27,28144.0,68.5673,68.7674,68.5596,68.7213,28144.0
2016-01-04 13:15:00,89.26,89.53,89.23,89.44,33313.0,68.7136,68.9214,68.6905,68.8521,33313.0
2016-01-04 13:20:00,89.44,89.63,89.36,89.44,32460.0,68.8521,68.9984,68.7905,68.8521,32460.0
2016-01-04 13:25:00,89.45,89.67,89.39,89.64,44834.0,68.8598,69.0292,68.8136,69.0061,44834.0
2016-01-04 13:30:00,89.64,89.93,89.64,89.88,48902.0,69.0061,69.2293,69.0061,69.1908,48902.0
2016-01-04 13:35:00,89.88,90.15,89.87,90.1,41921.0,69.1908,69.3987,69.1831,69.3602,41921.0
2016-01-04 13:40:00,90.09,90.09,89.91,89.97,30083.0,69.3525,69.3525,69.2139,69.2601,30083.0
2016-01-04 13:45:00,89.98,90.0,89.76,89.76,37858.0,69.2678,69.2832,69.0985,69.0985,37858.0
2016-01-04 13:50:00,89.77,89.83,89.65,89.72,31875.0,69.1062,69.1523,69.0138,69.0677,31875.0
2016-01-04 13:55:00,89.77,89.78,89.59,89.66,27205.0,69.1062,69.1139,68.9676,69.0215,27205.0
2016-01-04 14:00:00,89.66,89.92,89.59,89.89,36400.0,69.0215,69.2216,68.9676,69.1985,36400.0
2016-01-04 14:05:00,89.89,89.98,89.83,89.96,31060.0,69.1985,69.2678,69.1523,69.2524,31060.0
2016-01-04 14:10:00,89.96,89.96,89.74,89.86,32434.0,69.2524,69.2524,69.0831,69.1754,32434.0
2016-01-04 14:15:00,89.89,90.02,89.75,90.0,29692.0,69.1985,69.2986,69.0908,69.2832,29692.0
2016-01-04 14:20:00,90.02,90.12,90.0,90.0,22506.0,69.2986,69.3756,69.2832,69.2832,22506.0
2016-01-04 14:25:00,89.99,90.08,89.92,89.92,27721.0,69.2755,69.3448,69.2216,69.2216,27721.0
2016-01-04 14:30:00,89.96,89.99,89.48,89.5,33219.0,69.2524,69.2755,68.8829,68.8983,33219.0
2016-01-04 14:35:00,89.49,89.68,89.48,89.63,28491.0,68.8906,69.0369,68.8829,68.9984,28491.0
2016-01-04 14:40:00,89.64,89.64,89.5,89.63,25252.0,69.0061,69.0061,68.8983,68.9984,25252.0
2016-01-04 14:45:00,89.65,89.9,89.65,89.83,27183.0,69.0138,69.2062,69.0138,69.1523,27183.0
2016-01-04 14:50:00,89.86,89.99,89.78,89.78,29598.0,69.1754,69.2755,69.1139,69.1139,29598.0
2016-01-04 14:55:00,89.79,90.02,89.79,89.99,33368.0,69.1216,69.2986,69.1216,69.2755,33368.0
2016-01-04 15:00:00,90.0,90.03,89.65,89.66,23917.0,69.2832,69.3063,69.0138,69.0215,23917.0
2016-01-04 15:05:00,89.66,89.88,89.63,89.84,48057.0,69.0215,69.1908,68.9984,69.16,48057.0
2016-01-04 15:10:00,89.84,89.86,89.64,89.64,43866.0,69.16,69.1754,69.0061,69.0061,43866.0
2016-01-04 15:15:00,89.64,89.65,89.48,89.56,39442.0,69.0061,69.0138,68.8829,68.9445,39442.0
2016-01-04 15:20:00,89.55,89.67,89.46,89.6,47962.0,68.9368,69.0292,68.8675,68.9753,47962.0
2016-01-04 15:25:00,89.6,89.81,89.6,89.77,39006.0,68.9753,69.137,68.9753,69.1062,39006.0
2016-01-04 15:30:00,89.79,90.07,89.76,89.98,50860.0,69.1216,69.3371,69.0985,69.2678,50860.0
2016-01-04 15:35:00,89.98,89.98,89.87,89.93,45173.0,69.2678,69.2678,69.1831,69.2293,45173.0
2016-01-04 15:40:00,89.94,90.05,89.94,90.04,58449.0,69.237,69.3217,69.237,69.314,58449.0
2016-01-04 15:45:00,90.05,90.14,89.93,90.09,77875.0,69.3217,69.391,69.2293,69.3525,77875.0
2016-01-04 15:50:00,90.1,90.1,89.79,89.81,93984.0,69.3602,69.3602,69.1216,69.137,93984.0
2016-01-04 15:55:00,89.8,89.99,89.79,89.99,129879.0,69.1293,69.2755,69.1216,69.2755,129879.0
2016-01-05 09:30:00,90.05,90.24,89.69,89.78,73487.0,69.3217,69.468,69.0446,69.1139,73487.0
2016-01-05 09:35:00,89.83,89.93,89.2,89.21,42203.0,69.1523,69.2293,68.6674,68.6751,42203.0
2016-01-05 09:40:00,89.27,89.44,88.32,88.79,79902.0,68.7213,68.8521,67.9899,68.3517,79902.0
2016-01-05 09:45:00,88.79,88.95,88.25,88.56,108908.0,68.3517,68.4749,67.936,68.1747,108908.0
2016-01-05 09:50:00,88.58,88.76,88.43,88.47,47379.0,68.1901,68.3286,68.0746,68.1054,47379.0
2016-01-05 09:55:00,88.45,88.58,88.0,88.14,41216.0,68.09,68.1901,67.7436,67.8514,41216.0
2016-01-05 10:00:00,88.16,88.55,88.07,88.38,26036.0,67.8668,68.167,67.7975,68.0361,26036.0
2016-01-05 10:05:00,88.4,88.66,88.39,88.52,32625.0,68.0515,68.2517,68.0438,68.1439,32625.0
2016-01-05 10:10:00,88.54,88.78,88.47,88.55,38112.0,68.1593,68.344,68.1054,68.167,38112.0
2016-01-05 10:15:00,88.59,88.59,88.27,88.35,27006.0,68.1978,68.1978,67.9514,68.013,27006.0
2016-01-05 10:20:00,88.39,88.46,88.04,88.31,31076.0,68.0438,68.0977,67.7744,67.9822,31076.0
2016-01-05 10:25:00,88.36,88.38,88.04,88.05,34279.0,68.0207,68.0361,67.7744,67.7821,34279.0
2016-01-05 10:30:00,88.04,88.18,87.98,88.13,42909.0,67.7744,67.8822,67.7282,67.8437,42909.0
2016-01-05 10:35:00,88.15,88.37,88.1,88.21,27585.0,67.8591,68.0284,67.8206,67.9052,27585.0
2016-01-05 10:40:00,88.2,88.59,88.1,88.53,28828.0,67.8976,68.1978,67.8206,68.1516,28828.0
2016-01-05 10:45:00,88.5,88.75,88.5,88.75,17644.0,68.1285,68.3209,68.1285,68.3209,17644.0
2016-01-05 10:50:00,88.75,88.84,88.48,88.51,20416.0,68.3209,68.3902,68.1131,68.1362,20416.0
2016-01-05 10:55:00,88.54,88.69,88.49,88.69,21747.0,68.1593,68.2748,68.1208,68.2748,21747.0
2016-01-05 11:00:00,88.69,88.79,88.56,88.56,12119.0,68.2748,68.3517,68.1747,68.1747,12119.0
2016-01-05 11:05:00,88.6,88.77,88.6,88.7,18467.0,68.2055,68.3363,68.2055,68.2825,18467.0
2016-01-05 11:10:00,88.67,88.73,88.46,88.46,19614.0,68.2594,68.3056,68.0977,68.0977,19614.0
2016-01-05 11:15:00,88.45,88.57,88.43,88.5,24336.0,68.09,68.1824,68.0746,68.1285,24336.0
2016-01-05 11:20:00,88.5,88.63,88.41,88.41,22680.0,68.1285,68.2286,68.0592,68.0592,22680.0
2016-01-05 11:25:00,88.43,88.72,88.39,88.56,19770.0,68.0746,68.2979,68.0438,68.1747,19770.0
2016-01-05 11:30:00,88.57,88.71,88.51,88.71,29507.0,68.1824,68.2902,68.1362,68.2902,29507.0
2016-01-05 11:35:00,88.71,88.71,88.45,88.45,16569.0,68.2902,68.2902,68.09,68.09,16569.0
2016-01-05 11:40:00,88.46,88.71,88.46,88.66,19405.0,68.0977,68.2902,68.0977,68.2517,19405.0
2016-01-05 11:45:00,88.64,88.69,88.57,88.6,22852.0,68.2363,68.2748,68.1824,68.2055,22852.0
2016-01-05 11:50:00,88.61,88.72,88.54,88.62,45356.0,68.2132,68.2979,68.1593,68.2209,45356.0
2016-01-05 11:55:00,88.61,88.66,88.45,88.51,30634.0,68.2132,68.2517,68.09,68.1362,30634.0
2016-01-05 12:00:00,88.52,88.54,88.32,88.46,23811.0,68.1439,68.1593,67.9899,68.0977,23811.0
2016-01-05 12:05:00,88.47,88.6,88.38,88.42,55324.0,68.1054,68.2055,68.0361,68.0669,55324.0
2016-01-05 12:10:00,88.45,88.47,88.24,88.35,31524.0,68.09,68.1054,67.9283,68.013,31524.0
2016-01-05 12:15:00,88.31,88.35,88.24,88.26,17958.0,67.9822,68.013,67.9283,67.9437,17958.0
2016-01-05 12:20:00,88.24,88.52,88.24,88.49,20700.0,67.9283,68.1439,67.9283,68.1208,20700.0
2016-01-05 12:25:00,88.49,88.59,88.4,88.49,19500.0,68.1208,68.1978,68.0515,68.1208,19500.0
2016-01-05 12:30:00,88.47,88.76,88.44,88.75,18885.0,68.1054,68.3286,68.0823,68.3209,18885.0
2016-01-05 12:35:00,88.74,88.96,88.74,88.96,17351.0,68.3133,68.4826,68.3133,68.4826,17351.0
2016-01-05 12:40:00,88.92,88.95,88.7,88.8,17452.0,68.4518,68.4749,68.2825,68.3594,17452.0
2016-01-05 12:45:00,88.85,88.95,88.73,88.85,19428.0,68.3979,68.4749,68.3056,68.3979,19428.0
2016-01-05 12:50:00,88.87,88.89,88.73,88.84,13350.0,68.4133,68.4287,68.3056,68.3902,13350.0
2016-01-05 12:55:00,88.86,88.99,88.84,88.99,14714.0,68.4056,68.5057,68.3902,68.5057,14714.0
2016-01-05 13:00:00,89.0,89.09,88.91,89.08,14079.0,68.5134,68.5827,68.4441,68.575,14079.0
2016-01-05 13:05:00,89.11,89.19,89.01,89.13,16608.0,68.5981,68.6597,68.5211,68.6135,16608.0
2016-01-05 13:10:00,89.1,89.17,88.91,88.92,14019.0,68.5904,68.6443,68.4441,68.4518,14019.0
2016-01-05 13:15:00,88.96,89.12,88.96,89.02,14672.0,68.4826,68.6058,68.4826,68.5288,14672.0
2016-01-05 13:20:00,89.01,89.08,88.93,88.99,18739.0,68.5211,68.575,68.4595,68.5057,18739.0
2016-01-05 13:25:00,88.98,89.12,88.91,89.09,18072.0,68.498,68.6058,68.4441,68.5827,18072.0
2016-01-05 13:30:00,89.07,89.07,88.97,89.04,13468.0,68.5673,68.5673,68.4903,68.5442,13468.0
2016-01-05 13:35:00,89.01,89.01,88.91,88.94,16229.0,68.5211,68.5211,68.4441,68.4672,16229.0
2016-01-05 13:40:00,88.97,89.1,88.95,89.09,15978.0,68.4903,68.5904,68.4749,68.5827,15978.0
2016-01-05 13:45:00,89.11,89.15,89.01,89.14,19601.0,68.5981,68.6289,68.5211,68.6212,19601.0
2016-01-05 13:50:00,89.15,89.32,89.15,89.31,19293.0,68.6289,68.7597,68.6289,68.752,19293.0
2016-01-05 13:55:00,89.32,89.33,89.22,89.28,10164.0,68.7597,68.7674,68.6828,68.7289,10164.0
2016-01-05 14:00:00,89.28,89.3,89.15,89.21,11079.0,68.7289,68.7443,68.6289,68.6751,11079.0
2016-01-05 14:05:00,89.18,89.25,89.08,89.23,14959.0,68.652,68.7059,68.575,68.6905,14959.0
2016-01-05 14:10:00,89.23,89.24,89.07,89.08,22381.0,68.6905,68.6982,68.5673,68.575,22381.0
2016-01-05 14:15:00,89.06,89.15,89.03,89.14,22117.0,68.5596,68.6289,68.5365,68.6212,22117.0
2016-01-05 14:20:00,89.14,89.43,89.14,89.43,16253.0,68.6212,68.8444,68.6212,68.8444,16253.0
2016-01-05 14:25:00,89.46,89.47,89.38,89.44,35319.0,68.8675,68.8752,68.8059,68.8521,35319.0
2016-01-05 14:30:00,89.43,89.47,89.32,89.32,21462.0,68.8444,68.8752,68.7597,68.7597,21462.0
2016-01-05 14:35:00,89.33,89.36,89.25,89.36,16834.0,68.7674,68.7905,68.7059,68.7905,16834.0
2016-01-05 14:40:00,89.36,89.37,89.22,89.27,14328.0,68.7905,68.7982,68.6828,68.7213,14328.0
2016-01-05 14:45:00,89.26,89.27,89.09,89.11,15407.0,68.7136,68.7213,68.5827,68.5981,15407.0
2016-01-05 14:50:00,89.11,89.32,89.03,89.18,32100.0,68.5981,68.7597,68.5365,68.652,32100.0
2016-01-05 14:55:00,89.2,89.2,88.95,88.98,13065.0,68.6674,68.6674,68.4749,68.498,13065.0
2016-01-05 15:00:00,88.97,88.99,88.89,88.94,15972.0,68.4903,68.5057,68.4287,68.4672,15972.0
2016-01-05 15:05:00,88.94,88.98,88.84,88.88,19424.0,68.4672,68.498,68.3902,68.421,19424.0
2016-01-05 15:10:00,88.88,88.9,88.83,88.89,24279.0,68.421,68.4364,68.3825,68.4287,24279.0
2016-01-05 15:15:00,88.9,89.0,88.78,88.79,26442.0,68.4364,68.5134,68.344,68.3517,26442.0
2016-01-05 15:20:00,88.78,88.82,88.67,88.77,24493.0,68.344,68.3748,68.2594,68.3363,24493.0
2016-01-05 15:25:00,88.75,88.9,88.75,88.81,15199.0,68.3209,68.4364,68.3209,68.3671,15199.0
2016-01-05 15:30:00,88.81,88.99,88.78,88.86,26285.0,68.3671,68.5057,68.344,68.4056,26285.0
2016-01-05 15:35:00,88.86,88.9,88.75,88.87,20546.0,68.4056,68.4364,68.3209,68.4133,20546.0
2016-01-05 15:40:00,88.88,89.05,88.88,89.05,48875.0,68.421,68.5519,68.421,68.5519,48875.0
2016-01-05 15:45:00,89.05,89.12,88.96,89.09,46094.0,68.5519,68.6058,68.4826,68.5827,46094.0
2016-01-05 15:50:00,89.1,89.12,89.02,89.04,76734.0,68.5904,68.6058,68.5288,68.5442,76734.0
2016-01-05 15:55:00,89.05,89.14,89.02,89.11,97629.0,68.5519,68.6212,68.5288,68.5981,97629.0
2016-01-06 09:30:00,88.33,88.79,87.95,88.79,72519.0,67.9976,68.3517,67.7051,68.3517,72519.0
2016-01-06 09:35:00,88.84,89.29,88.7,89.26,46662.0,68.3902,68.7366,68.2825,68.7136,46662.0
2016-01-06 09:40:00,89.26,89.48,89.15,89.23,30152.0,68.7136,68.8829,68.6289,68.6905,30152.0
2016-01-06 09:45:00,89.2,89.56,89.09,89.52,31393.0,68.6674,68.9445,68.5827,68.9137,31393.0
2016-01-06 09:50:00,89.52,89.52,89.1,89.1,28769.0,68.9137,68.9137,68.5904,68.5904,28769.0
2016-01-06 09:55:00,89.12,89.13,89.01,89.05,22979.0,68.6058,68.6135,68.5211,68.5519,22979.0
2016-01-06 10:00:00,89.08,89.1,88.75,88.75,28601.0,68.575,68.5904,68.3209,68.3209,28601.0
2016-01-06 10:05:00,88.73,88.97,88.73,88.94,25629.0,68.3056,68.4903,68.3056,68.4672,25629.0
2016-01-06 10:10:00,88.97,89.02,88.88,88.97,17186.0,68.4903,68.5288,68.421,68.4903,17186.0
2016-01-06 10:15:00,88.95,89.0,88.82,88.91,32136.0,68.4749,68.5134,68.3748,68.4441,32136.0
2016-01-06 10:20:00,88.94,89.49,88.94,89.35,29477.0,68.4672,68.8906,68.4672,68.7828,29477.0
2016-01-06 10:25:00,89.33,90.12,89.32,89.86,105309.0,68.7674,69.3756,68.7597,69.1754,105309.0
2016-01-06 10:30:00,89.85,89.85,89.56,89.73,18113.0,69.1677,69.1677,68.9445,69.0754,18113.0
2016-01-06 10:35:00,89.73,89.77,89.68,89.72,37034.0,69.0754,69.1062,69.0369,69.0677,37034.0
2016-01-06 10:40:00,89.72,89.8,89.68,89.72,39136.0,69.0677,69.1293,69.0369,69.0677,39136.0
2016-01-06 10:45:00,89.71,89.75,89.51,89.75,26597.0,69.06,69.0908,68.906,69.0908,26597.0
2016-01-06 10:50:00,89.75,89.82,89.6,89.74,23717.0,69.0908,69.1446,68.9753,69.0831,23717.0
2016-01-06 10:55:00,89.73,89.87,89.73,89.79,27685.0,69.0754,69.1831,69.0754,69.1216,27685.0
2016-01-06 11:00:00,89.78,90.0,89.74,89.98,17035.0,69.1139,69.2832,69.0831,69.2678,17035.0
2016-01-06 11:05:00,90.0,90.0,89.92,89.98,20483.0,69.2832,69.2832,69.2216,69.2678,20483.0
2016-01-06 11:10:00,90.0,90.0,89.75,89.8,17654.0,69.2832,69.2832,69.0908,69.1293,17654.0
2016-01-06 11:15:00,89.81,89.93,89.71,89.91,13191.0,69.137,69.2293,69.06,69.2139,13191.0
2016-01-06 11:20:00,89.92,90.04,89.86,89.99,18815.0,69.2216,69.314,69.1754,69.2755,18815.0
2016-01-06 11:25:00,90.01,90.2,89.99,90.15,28935.0,69.2909,69.4372,69.2755,69.3987,28935.0
2016-01-06 11:30:00,90.16,90.24,90.0,90.19,47536.0,69.4064,69.468,69.2832,69.4295,47536.0
2016-01-06 11:35:00,90.18,90.19,89.91,90.11,21528.0,69.4218,69.4295,69.2139,69.3679,21528.0
2016-01-06 11:40:00,90.15,90.19,89.97,90.03,14120.0,69.3987,69.4295,69.2601,69.3063,14120.0
2016-01-06 11:45:00,90.04,90.04,89.72,89.74,10073.0,69.314,69.314,69.0677,69.0831,10073.0
2016-01-06 11:50:00,89.68,89.71,89.49,89.49,12840.0,69.0369,69.06,68.8906,68.8906,12840.0
2016-01-06 11:55:00,89.47,89.48,89.27,89.28,17255.0,68.8752,68.8829,68.7213,68.7289,17255.0
2016-01-06 12:00:00,89.29,89.36,89.07,89.13,18831.0,68.7366,68.7905,68.5673,68.6135,18831.0
2016-01-06 12:05:00,89.1,89.1,88.93,89.01,11007.0,68.5904,68.5904,68.4595,68.5211,11007.0
2016-01-06 12:10:00,88.99,89.08,88.94,89.04,9958.0,68.5057,68.575,68.4672,68.5442,9958.0
2016-01-06 12:15:00,88.98,89.04,88.91,88.95,6585.0,68.498,68.5442,68.4441,68.4749,6585.0
2016-01-06 12:20:00,88.96,88.96,88.86,88.91,5145.0,68.4826,68.4826,68.4056,68.4441,5145.0
2016-01-06 12:25:00,88.92,88.95,88.85,88.93,20603.0,68.4518,68.4749,68.3979,68.4595,20603.0
2016-01-06 12:30:00,88.93,88.98,88.83,88.98,14928.0,68.4595,68.498,68.3825,68.498,14928.0
2016-01-06 12:35:00,88.95,89.17,88.94,88.98,8744.0,68.4749,68.6443,68.4672,68.498,8744.0
2016-01-06 12:40:00,88.97,89.08,88.93,89.02,11600.0,68.4903,68.575,68.4595,68.5288,11600.0
2016-01-06 12:45:00,89.05,89.09,88.95,88.95,9211.0,68.5519,68.5827,68.4749,68.4749,9211.0
2016-01-06 12:50:00,88.95,89.02,88.92,88.94,7296.0,68.4749,68.5288,68.4518,68.4672,7296.0
2016-01-06 12:55:00,88.91,88.92,88.82,88.82,8397.0,68.4441,68.4518,68.3748,68.3748,8397.0
2016-01-06 13:00:00,88.82,88.85,88.74,88.83,12866.0,68.3748,68.3979,68.3133,68.3825,12866.0
2016-01-06 13:05:00,88.85,88.91,88.84,88.84,6245.0,68.3979,68.4441,68.3902,68.3902,6245.0
2016-01-06 13:10:00,88.86,88.95,88.84,88.84,10771.0,68.4056,68.4749,68.3902,68.3902,10771.0
2016-01-06 13:15:00,88.84,88.87,88.72,88.73,11275.0,68.3902,68.4133,68.2979,68.3056,11275.0
2016-01-06 13:20:00,88.72,88.82,88.69,88.82,11733.0,68.2979,68.3748,68.2748,68.3748,11733.0
2016-01-06 13:25:00,88.83,89.21,88.81,89.04,48874.0,68.3825,68.6751,68.3671,68.5442,48874.0
2016-01-06 13:30:00,89.04,89.11,88.96,89.05,9375.0,68.5442,68.5981,68.4826,68.5519,9375.0
2016-01-06 13:35:00,89.05,89.08,88.94,88.97,6958.0,68.5519,68.575,68.4672,68.4903,6958.0
2016-01-06 13:40:00,88.97,89.06,88.95,88.95,7656.0,68.4903,68.5596,68.4749,68.4749,7656.0
2016-01-06 13:45:00,88.93,88.98,88.89,88.9,10376.0,68.4595,68.498,68.4287,68.4364,10376.0
2016-01-06 13:50:00,88.92,89.03,88.92,89.01,10251.0,68.4518,68.5365,68.4518,68.5211,10251.0
2016-01-06 13:55:00,89.0,89.07,88.91,88.91,10750.0,68.5134,68.5673,68.4441,68.4441,10750.0
2016-01-06 14:00:00,88.92,89.21,88.89,89.11,24850.0,68.4518,68.6751,68.4287,68.5981,24850.0
2016-01-06 14:05:00,89.16,89.28,89.05,89.21,14566.0,68.6366,68.7289,68.5519,68.6751,14566.0
2016-01-06 14:10:00,89.2,89.23,89.1,89.14,9951.0,68.6674,68.6905,68.5904,68.6212,9951.0
2016-01-06 14:15:00,89.14,89.26,89.1,89.21,14838.0,68.6212,68.7136,68.5904,68.6751,14838.0
2016-01-06 14:20:00,89.19,89.19,89.01,89.04,19128.0,68.6597,68.6597,68.5211,68.5442,19128.0
2016-01-06 14:25:00,89.05,89.12,89.01,89.12,15885.0,68.5519,68.6058,68.5211,68.6058,15885.0
2016-01-06 14:30:00,89.07,89.07,88.9,88.91,15375.0,68.5673,68.5673,68.4364,68.4441,15375.0
2016-01-06 14:35:00,88.93,88.97,88.77,88.77,11920.0,68.4595,68.4903,68.3363,68.3363,11920.0
2016-01-06 14:40:00,88.8,88.91,88.64,88.68,40877.0,68.3594,68.4441,68.2363,68.2671,40877.0
2016-01-06 14:45:00,88.69,88.71,88.49,88.49,21175.0,68.2748,68.2902,68.1208,68.1208,21175.0
2016-01-06 14:50:00,88.48,88.48,88.31,88.35,14437.0,68.1131,68.1131,67.9822,68.013,14437.0
2016-01-06 14:55:00,88.35,88.39,88.29,88.36,15481.0,68.013,68.0438,67.9668,68.0207,15481.0
2016-01-06 15:00:00,88.34,88.37,88.09,88.35,61057.0,68.0053,68.0284,67.8129,68.013,61057.0
2016-01-06 15:05:00,88.35,88.37,88.27,88.33,17678.0,68.013,68.0284,67.9514,67.9976,17678.0
2016-01-06 15:10:00,88.33,88.46,88.3,88.46,19227.0,67.9976,68.0977,67.9745,68.0977,19227.0
2016-01-06 15:15:00,88.42,88.44,88.34,88.38,23069.0,68.0669,68.0823,68.0053,68.0361,23069.0
2016-01-06 15:20:00,88.36,88.38,88.23,88.25,35397.0,68.0207,68.0361,67.9206,67.936,35397.0
2016-01-06 15:25:00,88.27,88.41,88.23,88.32,23890.0,67.9514,68.0592,67.9206,67.9899,23890.0
2016-01-06 15:30:00,88.32,88.51,88.32,88.45,31380.0,67.9899,68.1362,67.9899,68.09,31380.0
2016-01-06 15:35:00,88.46,88.62,88.4,88.6,34906.0,68.0977,68.2209,68.0515,68.2055,34906.0
2016-01-06 15:40:00,88.6,88.62,88.47,88.47,29043.0,68.2055,68.2209,68.1054,68.1054,29043.0
2016-01-06 15:45:00,88.45,88.52,88.39,88.5,60017.0,68.09,68.1439,68.0438,68.1285,60017.0
2016-01-06 15:50:00,88.51,88.57,88.42,88.56,103702.0,68.1362,68.1824,68.0669,68.1747,103702.0
2016-01-06 15:55:00,88.55,88.71,88.51,88.67,153726.0,68.167,68.2902,68.1362,68.2594,153726.0
2016-01-07 09:30:00,87.03,87.23,86.71,86.8,129381.0,66.9969,67.1508,66.7505,66.8198,129381.0
2016-01-07 09:35:00,86.85,87.37,86.77,87.32,61963.0,66.8583,67.2586,66.7967,67.2201,61963.0
2016-01-07 09:40:00,87.28,87.63,87.18,87.62,28340.0,67.1893,67.4588,67.1123,67.4511,28340.0
2016-01-07 09:45:00,87.55,87.6,87.32,87.59,22625.0,67.3972,67.4357,67.2201,67.428,22625.0
2016-01-07 09:50:00,87.59,87.69,87.49,87.61,30308.0,67.428,67.5049,67.351,67.4434,30308.0
2016-01-07 09:55:00,87.62,87.63,87.14,87.16,32942.0,67.4511,67.4588,67.0815,67.0969,32942.0
2016-01-07 10:00:00,87.16,87.24,87.0,87.23,26827.0,67.0969,67.1585,66.9738,67.1508,26827.0
2016-01-07 10:05:00,87.22,87.63,87.16,87.57,40310.0,67.1431,67.4588,67.0969,67.4126,40310.0
2016-01-07 10:10:00,87.58,87.75,87.4,87.7,19443.0,67.4203,67.5511,67.2817,67.5126,19443.0
2016-01-07 10:15:00,87.74,87.9,87.55,87.73,14787.0,67.5434,67.6666,67.3972,67.5357,14787.0
2016-01-07 10:20:00,87.77,87.79,87.42,87.42,9794.0,67.5665,67.5819,67.2971,67.2971,9794.0
2016-01-07 10:25:00,87.4,87.95,87.4,87.89,41571.0,67.2817,67.7051,67.2817,67.6589,41571.0
2016-01-07 10:30:00,87.87,88.05,87.86,87.99,21513.0,67.6435,67.7821,67.6358,67.7359,21513.0
2016-01-07 10:35:00,87.98,88.0,87.83,87.92,12127.0,67.7282,67.7436,67.6127,67.682,12127.0
2016-01-07 10:40:00,87.91,88.03,87.85,87.9,19219.0,67.6743,67.7667,67.6281,67.6666,19219.0
2016-01-07 10:45:00,87.88,88.0,87.84,87.92,20341.0,67.6512,67.7436,67.6204,67.682,20341.0
2016-01-07 10:50:00,87.93,88.03,87.83,88.0,15034.0,67.6897,67.7667,67.6127,67.7436,15034.0
2016-01-07 10:55:00,88.0,88.1,87.97,88.03,13465.0,67.7436,67.8206,67.7205,67.7667,13465.0
2016-01-07 11:00:00,88.03,88.18,88.03,88.08,15635.0,67.7667,67.8822,67.7667,67.8052,15635.0
2016-01-07 11:05:00,88.08,88.1,87.96,88.02,19265.0,67.8052,67.8206,67.7128,67.759,19265.0
2016-01-07 11:10:00,88.04,88.04,87.9,87.9,37946.0,67.7744,67.7744,67.6666,67.6666,37946.0
2016-01-07 11:15:00,87.9,88.01,87.84,87.84,34785.0,67.6666,67.7513,67.6204,67.6204,34785.0
2016-01-07 11:20:00,87.88,87.93,87.77,87.9,21599.0,67.6512,67.6897,67.5665,67.6666,21599.0
2016-01-07 11:25:00,87.9,88.09,87.88,88.01,11296.0,67.6666,67.8129,67.6512,67.7513,11296.0
2016-01-07 11:30:00,88.03,88.03,87.86,87.9,20294.0,67.7667,67.7667,67.6358,67.6666,20294.0
2016-01-07 11:35:00,87.92,88.06,87.9,88.04,18857.0,67.682,67.7898,67.6666,67.7744,18857.0
2016-01-07 11:40:00,88.03,88.08,87.9,88.0,19623.0,67.7667,67.8052,67.6666,67.7436,19623.0
2016-01-07 11:45:00,87.97,87.98,87.75,87.89,35163.0,67.7205,67.7282,67.5511,67.6589,35163.0
2016-01-07 11:50:00,87.89,88.0,87.84,87.97,27485.0,67.6589,67.7436,67.6204,67.7205,27485.0
2016-01-07 11:55:00,87.95,88.03,87.92,87.93,22534.0,67.7051,67.7667,67.682,67.6897,22534.0
2016-01-07 12:00:00,87.93,88.05,87.91,88.04,18944.0,67.6897,67.7821,67.6743,67.7744,18944.0
2016-01-07 12:05:00,88.04,88.11,87.97,88.05,18192.0,67.7744,67.8283,67.7205,67.7821,18192.0
2016-01-07 12:10:00,88.0,88.12,87.89,87.95,14867.0,67.7436,67.836,67.6589,67.7051,14867.0
2016-01-07 12:15:00,87.94,88.02,87.9,88.02,14803.0,67.6974,67.759,67.6666,67.759,14803.0
2016-01-07 12:20:00,88.01,88.07,87.98,88.01,7335.0,67.7513,67.7975,67.7282,67.7513,7335.0
2016-01-07 12:25:00,88.02,88.04,87.9,87.9,10550.0,67.759,67.7744,67.6666,67.6666,10550.0
2016-01-07 12:30:00,87.91,87.94,87.84,87.89,20846.0,67.6743,67.6974,67.6204,67.6589,20846.0
2016-01-07 12:35:00,87.9,87.91,87.8,87.83,41428.0,67.6666,67.6743,67.5896,67.6127,41428.0
2016-01-07 12:40:00,87.84,87.92,87.82,87.9,22956.0,67.6204,67.682,67.605,67.6666,22956.0
2016-01-07 12:45:00,87.88,88.02,87.88,87.92,27232.0,67.6512,67.759,67.6512,67.682,27232.0
2016-01-07 12:50:00,87.92,87.94,87.85,87.88,49398.0,67.682,67.6974,67.6281,67.6512,49398.0
2016-01-07 12:55:00,87.87,87.91,87.71,87.74,70793.0,67.6435,67.6743,67.5203,67.5434,70793.0
2016-01-07 13:00:00,87.78,87.78,87.55,87.58,16241.0,67.5742,67.5742,67.3972,67.4203,16241.0
2016-01-07 13:05:00,87.55,87.58,87.36,87.42,14146.0,67.3972,67.4203,67.2509,67.2971,14146.0
2016-01-07 13:10:00,87.37,87.38,87.2,87.27,13259.0,67.2586,67.2663,67.1277,67.1816,13259.0
2016-01-07 13:15:00,87.27,87.27,87.21,87.21,20337.0,67.1816,67.1816,67.1354,67.1354,20337.0
2016-01-07 13:20:00,87.21,87.24,87.08,87.16,14824.0,67.1354,67.1585,67.0354,67.0969,14824.0
2016-01-07 13:25:00,87.17,87.27,87.14,87.17,13417.0,67.1046,67.1816,67.0815,67.1046,13417.0
2016-01-07 13:30:00,87.14,87.15,87.01,87.06,22392.0,67.0815,67.0892,66.9815,67.02,22392.0
2016-01-07 13:35:00,87.07,87.1,87.0,87.06,48917.0,67.0277,67.0508,66.9738,67.02,48917.0
2016-01-07 13:40:00,87.03,87.16,87.0,87.08,19867.0,66.9969,67.0969,66.9738,67.0354,19867.0
2016-01-07 13:45:00,87.1,87.29,87.08,87.29,16831.0,67.0508,67.197,67.0354,67.197,16831.0
2016-01-07 13:50:00,87.28,87.4,87.25,87.34,15721.0,67.1893,67.2817,67.1662,67.2355,15721.0
2016-01-07 13:55:00,87.34,87.35,87.24,87.26,19410.0,67.2355,67.2432,67.1585,67.1739,19410.0
2016-01-07 14:00:00,87.26,87.32,87.17,87.23,22155.0,67.1739,67.2201,67.1046,67.1508,22155.0
2016-01-07 14:05:00,87.21,87.23,87.1,87.12,13660.0,67.1354,67.1508,67.0508,67.0662,13660.0
2016-01-07 14:10:00,87.1,87.13,87.02,87.04,17461.0,67.0508,67.0739,66.9892,67.0046,17461.0
2016-01-07 14:15:00,87.06,87.27,87.02,87.27,22847.0,67.02,67.1816,66.9892,67.1816,22847.0
2016-01-07 14:20:00,87.25,87.28,87.09,87.09,11291.0,67.1662,67.1893,67.0431,67.0431,11291.0
2016-01-07 14:25:00,87.1,87.18,87.07,87.1,16573.0,67.0508,67.1123,67.0277,67.0508,16573.0
2016-01-07 14:30:00,87.08,87.17,87.02,87.08,19464.0,67.0354,67.1046,66.9892,67.0354,19464.0
2016-01-07 14:35:00,87.12,87.18,87.05,87.18,22750.0,67.0662,67.1123,67.0123,67.1123,22750.0
2016-01-07 14:40:00,87.17,87.29,87.11,87.23,22024.0,67.1046,67.197,67.0585,67.1508,22024.0
2016-01-07 14:45:00,87.26,87.37,87.18,87.36,18059.0,67.1739,67.2586,67.1123,67.2509,18059.0
2016-01-07 14:50:00,87.36,87.54,87.35,87.46,31248.0,67.2509,67.3895,67.2432,67.3279,31248.0
2016-01-07 14:55:00,87.45,87.54,87.43,87.49,36899.0,67.3202,67.3895,67.3048,67.351,36899.0
2016-01-07 15:00:00,87.46,87.46,87.28,87.29,30581.0,67.3279,67.3279,67.1893,67.197,30581.0
2016-01-07 15:05:00,87.3,87.42,87.28,87.41,22345.0,67.2047,67.2971,67.1893,67.2894,22345.0
2016-01-07 15:10:00,87.4,87.46,87.3,87.35,24675.0,67.2817,67.3279,67.2047,67.2432,24675.0
2016-01-07 15:15:00,87.35,87.36,87.18,87.24,45561.0,67.2432,67.2509,67.1123,67.1585,45561.0
2016-01-07 15:20:00,87.23,87.26,87.14,87.25,47037.0,67.1508,67.1739,67.0815,67.1662,47037.0
2016-01-07 15:25:00,87.25,87.27,87.18,87.23,44813.0,67.1662,67.1816,67.1123,67.1508,44813.0
2016-01-07 15:30:00,87.23,87.53,87.23,87.52,46933.0,67.1508,67.3818,67.1508,67.3741,46933.0
2016-01-07 15:35:00,87.47,87.55,87.43,87.49,32825.0,67.3356,67.3972,67.3048,67.351,32825.0
2016-01-07 15:40:00,87.46,87.56,87.38,87.47,67178.0,67.3279,67.4049,67.2663,67.3356,67178.0
2016-01-07 15:45:00,87.45,87.57,87.39,87.49,62120.0,67.3202,67.4126,67.274,67.351,62120.0
2016-01-07 15:50:00,87.48,87.48,87.23,87.3,79037.0,67.3433,67.3433,67.1508,67.2047,79037.0
2016-01-07 15:55:00,87.28,87.43,87.19,87.19,93455.0,67.1893,67.3048,67.12,67.12,93455.0
2016-01-08 09:30:00,87.87,88.16,87.67,88.16,46313.0,67.6435,67.8668,67.4895,67.8668,46313.0
2016-01-08 09:35:00,88.02,88.03,87.18,87.5,25664.0,67.759,67.7667,67.1123,67.3587,25664.0
2016-01-08 09:40:00,87.49,87.68,87.03,87.12,27104.0,67.351,67.4972,66.9969,67.0662,27104.0
2016-01-08 09:45:00,87.11,87.15,86.77,86.91,31384.0,67.0585,67.0892,66.7967,66.9045,31384.0
2016-01-08 09:50:00,86.91,86.98,86.6,86.77,58951.0,66.9045,66.9584,66.6658,66.7967,58951.0
2016-01-08 09:55:00,86.82,86.85,86.56,86.64,19926.0,66.8352,66.8583,66.6351,66.6966,19926.0
2016-01-08 10:00:00,86.67,86.83,86.53,86.68,43296.0,66.7197,66.8429,66.612,66.7274,43296.0
2016-01-08 10:05:00,86.7,86.77,86.52,86.52,31398.0,66.7428,66.7967,66.6043,66.6043,31398.0
2016-01-08 10:10:00,86.53,86.56,86.25,86.39,48245.0,66.612,66.6351,66.3964,66.5042,48245.0
2016-01-08 10:15:00,86.36,86.53,86.36,86.49,29853.0,66.4811,66.612,66.4811,66.5812,29853.0
2016-01-08 10:20:00,86.49,86.49,86.01,86.08,94044.0,66.5812,66.5812,66.2117,66.2655,94044.0
2016-01-08 10:25:00,86.07,86.27,86.0,86.27,107549.0,66.2578,66.4118,66.204,66.4118,107549.0
2016-01-08 10:30:00,86.27,86.42,86.0,86.19,22736.0,66.4118,66.5273,66.204,66.3502,22736.0
2016-01-08 10:35:00,86.22,86.24,86.14,86.15,27542.0,66.3733,66.3887,66.3117,66.3194,27542.0
2016-01-08 10:40:00,86.18,86.31,86.08,86.15,24566.0,66.3425,66.4426,66.2655,66.3194,24566.0
2016-01-08 10:45:00,86.16,86.3,86.13,86.17,24354.0,66.3271,66.4349,66.304,66.3348,24354.0
2016-01-08 10:50:00,86.15,86.16,86.0,86.03,12606.0,66.3194,66.3271,66.204,66.2271,12606.0
2016-01-08 10:55:00,86.0,86.06,85.86,85.88,20345.0,66.204,66.2502,66.0962,66.1116,20345.0
2016-01-08 11:00:00,85.89,85.97,85.85,85.91,13328.0,66.1193,66.1809,66.0885,66.1347,13328.0
2016-01-08 11:05:00,85.92,86.09,85.89,86.0,54283.0,66.1424,66.2732,66.1193,66.204,54283.0
2016-01-08 11:10:00,86.0,86.03,85.86,86.01,32552.0,66.204,66.2271,66.0962,66.2117,32552.0
2016-01-08 11:15:00,85.99,86.03,85.92,85.99,11312.0,66.1963,66.2271,66.1424,66.1963,11312.0
2016-01-08 11:20:00,85.97,85.97,85.75,85.75,20760.0,66.1809,66.1809,66.0115,66.0115,20760.0
2016-01-08 11:25:00,85.79,85.81,85.67,85.73,12566.0,66.0423,66.0577,65.9499,65.9961,12566.0
2016-01-08 11:30:00,85.75,85.75,85.57,85.63,16474.0,66.0115,66.0115,65.8729,65.9191,16474.0
2016-01-08 11:35:00,85.64,86.04,85.56,86.01,48259.0,65.9268,66.2348,65.8652,66.2117,48259.0
2016-01-08 11:40:00,85.98,86.02,85.77,86.01,22581.0,66.1886,66.2194,66.0269,66.2117,22581.0
2016-01-08 11:45:00,86.01,86.01,85.9,85.91,24761.0,66.2117,66.2117,66.127,66.1347,24761.0
2016-01-08 11:50:00,85.88,86.06,85.84,86.06,15045.0,66.1116,66.2502,66.0808,66.2502,15045.0
2016-01-08 11:55:00,86.05,86.11,85.92,86.04,22589.0,66.2425,66.2886,66.1424,66.2348,22589.0
2016-01-08 12:00:00,86.04,86.08,85.94,86.0,27554.0,66.2348,66.2655,66.1578,66.204,27554.0
2016-01-08 12:05:00,86.0,86.28,86.0,86.17,54185.0,66.204,66.4195,66.204,66.3348,54185.0
2016-01-08 12:10:00,86.16,86.21,86.07,86.11,20204.0,66.3271,66.3656,66.2578,66.2886,20204.0
2016-01-08 12:15:00,86.09,86.35,86.09,86.3,61226.0,66.2732,66.4734,66.2732,66.4349,61226.0
2016-01-08 12:20:00,86.31,86.34,86.17,86.24,92028.0,66.4426,66.4657,66.3348,66.3887,92028.0
2016-01-08 12:25:00,86.19,86.62,86.16,86.62,64268.0,66.3502,66.6812,66.3271,66.6812,64268.0
2016-01-08 12:30:00,86.6,86.63,86.51,86.6,13573.0,66.6658,66.6889,66.5966,66.6658,13573.0
2016-01-08 12:35:00,86.57,86.6,86.32,86.39,23649.0,66.6428,66.6658,66.4503,66.5042,23649.0
2016-01-08 12:40:00,86.34,86.5,86.34,86.47,10621.0,66.4657,66.5889,66.4657,66.5658,10621.0
2016-01-08 12:45:00,86.46,86.62,86.43,86.58,16918.0,66.5581,66.6812,66.535,66.6505,16918.0
2016-01-08 12:50:00,86.59,86.59,86.3,86.36,13278.0,66.6582,66.6582,66.4349,66.4811,13278.0
2016-01-08 12:55:00,86.34,86.34,86.23,86.27,10377.0,66.4657,66.4657,66.381,66.4118,10377.0
2016-01-08 13:00:00,86.28,86.38,86.17,86.38,15895.0,66.4195,66.4965,66.3348,66.4965,15895.0
2016-01-08 13:05:00,86.37,86.37,86.23,86.29,12760.0,66.4888,66.4888,66.381,66.4272,12760.0
2016-01-08 13:10:00,86.28,86.31,86.23,86.29,17984.0,66.4195,66.4426,66.381,66.4272,17984.0
2016-01-08 13:15:00,86.29,86.32,86.21,86.29,14293.0,66.4272,66.4503,66.3656,66.4272,14293.0
2016-01-08 13:20:00,86.24,86.32,86.21,86.24,10792.0,66.3887,66.4503,66.3656,66.3887,10792.0
2016-01-08 13:25:00,86.22,86.29,86.17,86.28,23582.0,66.3733,66.4272,66.3348,66.4195,23582.0
2016-01-08 13:30:00,86.27,86.41,86.26,86.37,7916.0,66.4118,66.5196,66.4041,66.4888,7916.0
2016-01-08 13:35:00,86.39,86.42,86.34,86.34,21364.0,66.5042,66.5273,66.4657,66.4657,21364.0
2016-01-08 13:40:00,86.34,86.42,86.28,86.33,11964.0,66.4657,66.5273,66.4195,66.458,11964.0
2016-01-08 13:45:00,86.32,86.34,86.2,86.23,18635.0,66.4503,66.4657,66.3579,66.381,18635.0
2016-01-08 13:50:00,86.25,86.42,86.25,86.35,21495.0,66.3964,66.5273,66.3964,66.4734,21495.0
2016-01-08 13:55:00,86.37,86.42,86.34,86.4,15965.0,66.4888,66.5273,66.4657,66.5119,15965.0
2016-01-08 14:00:00,86.4,86.43,86.37,86.42,52802.0,66.5119,66.535,66.4888,66.5273,52802.0
2016-01-08 14:05:00,86.42,86.52,86.41,86.48,18061.0,66.5273,66.6043,66.5196,66.5735,18061.0
2016-01-08 14:10:00,86.47,86.49,86.24,86.24,16677.0,66.5658,66.5812,66.3887,66.3887,16677.0
2016-01-08 14:15:00,86.22,86.33,86.2,86.24,43937.0,66.3733,66.458,66.3579,66.3887,43937.0
2016-01-08 14:20:00,86.24,86.31,86.14,86.17,13277.0,66.3887,66.4426,66.3117,66.3348,13277.0
2016-01-08 14:25:00,86.13,86.27,86.07,86.22,29906.0,66.304,66.4118,66.2578,66.3733,29906.0
2016-01-08 14:30:00,86.2,86.35,86.18,86.34,22053.0,66.3579,66.4734,66.3425,66.4657,22053.0
2016-01-08 14:35:00,86.33,86.38,86.31,86.35,20749.0,66.458,66.4965,66.4426,66.4734,20749.0
2016-01-08 14:40:00,86.33,86.39,86.28,86.39,18568.0,66.458,66.5042,66.4195,66.5042,18568.0
2016-01-08 14:45:00,86.36,86.42,86.35,86.37,13916.0,66.4811,66.5273,66.4734,66.4888,13916.0
2016-01-08 14:50:00,86.39,86.4,86.31,86.35,14016.0,66.5042,66.5119,66.4426,66.4734,14016.0
2016-01-08 14:55:00,86.33,86.35,86.22,86.22,18711.0,66.458,66.4734,66.3733,66.3733,18711.0
2016-01-08 15:00:00,86.23,86.32,86.16,86.28,28754.0,66.381,66.4503,66.3271,66.4195,28754.0
2016-01-08 15:05:00,86.26,86.39,86.26,86.39,15269.0,66.4041,66.5042,66.4041,66.5042,15269.0
2016-01-08 15:10:00,86.37,86.42,86.25,86.38,15658.0,66.4888,66.5273,66.3964,66.4965,15658.0
2016-01-08 15:15:00,86.39,86.47,86.31,86.31,14303.0,66.5042,66.5658,66.4426,66.4426,14303.0
2016-01-08 15:20:00,86.33,86.35,86.28,86.33,14992.0,66.458,66.4734,66.4195,66.458,14992.0
2016-01-08 15:25:00,86.34,86.38,86.17,86.24,27619.0,66.4657,66.4965,66.3348,66.3887,27619.0
2016-01-08 15:30:00,86.23,86.23,86.04,86.11,26034.0,66.381,66.381,66.2348,66.2886,26034.0
2016-01-08 15:35:00,86.13,86.23,86.05,86.15,23435.0,66.304,66.381,66.2425,66.3194,23435.0
2016-01-08 15:40:00,86.15,86.29,86.08,86.25,45345.0,66.3194,66.4272,66.2655,66.3964,45345.0
2016-01-08 15:45:00,86.26,86.26,86.05,86.13,43104.0,66.4041,66.4041,66.2425,66.304,43104.0
2016-01-08 15:50:00,86.15,86.18,85.93,85.95,67863.0,66.3194,66.3425,66.1501,66.1655,67863.0
2016-01-08 15:55:00,85.96,86.09,85.9,86.02,140350.0,66.1732,66.2732,66.127,66.2194,140350.0
2016-01-11 09:30:00,86.59,86.81,86.26,86.67,50024.0,66.6582,66.8275,66.4041,66.7197,50024.0
2016-01-11 09:35:00,86.64,86.64,86.04,86.1,14574.0,66.6966,66.6966,66.2348,66.2809,14574.0
2016-01-11 09:40:00,86.16,86.35,86.05,86.14,26506.0,66.3271,66.4734,66.2425,66.3117,26506.0
2016-01-11 09:45:00,86.15,86.19,85.95,85.99,44100.0,66.3194,66.3502,66.1655,66.1963,44100.0
2016-01-11 09:50:00,85.95,85.95,85.61,85.92,20003.0,66.1655,66.1655,65.9037,66.1424,20003.0
2016-01-11 09:55:00,85.92,86.06,85.87,85.9,19230.0,66.1424,66.2502,66.1039,66.127,19230.0
2016-01-11 10:00:00,85.87,85.93,85.69,85.71,47421.0,66.1039,66.1501,65.9653,65.9807,47421.0
2016-01-11 10:05:00,85.7,85.96,85.7,85.96,17565.0,65.973,66.1732,65.973,66.1732,17565.0
2016-01-11 10:10:00,85.94,86.23,85.9,86.06,20065.0,66.1578,66.381,66.127,66.2502,20065.0
2016-01-11 10:15:00,86.02,86.26,85.92,86.22,36879.0,66.2194,66.4041,66.1424,66.3733,36879.0
2016-01-11 10:20:00,86.22,86.35,86.22,86.24,15673.0,66.3733,66.4734,66.3733,66.3887,15673.0
2016-01-11 10:25:00,86.25,86.28,86.16,86.28,53740.0,66.3964,66.4195,66.3271,66.4195,53740.0
2016-01-11 10:30:00,86.3,86.36,86.23,86.33,23310.0,66.4349,66.4811,66.381,66.458,23310.0
2016-01-11 10:35:00,86.33,86.45,86.31,86.31,13252.0,66.458,66.5504,66.4426,66.4426,13252.0
2016-01-11 10:40:00,86.3,86.33,86.2,86.27,17824.0,66.4349,66.458,66.3579,66.4118,17824.0
2016-01-11 10:45:00,86.26,86.27,86.0,86.11,24816.0,66.4041,66.4118,66.204,66.2886,24816.0
2016-01-11 10:50:00,86.11,86.16,85.86,85.92,28926.0,66.2886,66.3271,66.0962,66.1424,28926.0
2016-01-11 10:55:00,85.92,85.93,85.76,85.87,30667.0,66.1424,66.1501,66.0192,66.1039,30667.0
2016-01-11 11:00:00,85.83,85.87,85.54,85.54,46510.0,66.0731,66.1039,65.8498,65.8498,46510.0
2016-01-11 11:05:00,85.55,85.74,85.51,85.73,28687.0,65.8575,66.0038,65.8268,65.9961,28687.0
2016-01-11 11:10:00,85.74,86.01,85.73,86.01,29659.0,66.0038,66.2117,65.9961,66.2117,29659.0
2016-01-11 11:15:00,86.01,86.04,85.91,85.98,15297.0,66.2117,66.2348,66.1347,66.1886,15297.0
2016-01-11 11:20:00,85.94,85.97,85.79,85.83,8103.0,66.1578,66.1809,66.0423,66.0731,8103.0
2016-01-11 11:25:00,85.77,85.79,85.62,85.71,13867.0,66.0269,66.0423,65.9114,65.9807,13867.0
2016-01-11 11:30:00,85.69,85.75,85.63,85.7,14203.0,65.9653,66.0115,65.9191,65.973,14203.0
2016-01-11 11:35:00,85.66,85.77,85.59,85.61,15999.0,65.9422,66.0269,65.8883,65.9037,15999.0
2016-01-11 11:40:00,85.62,85.69,85.42,85.42,43836.0,65.9114,65.9653,65.7575,65.7575,43836.0
2016-01-11 11:45:00,85.44,85.47,85.34,85.42,16451.0,65.7729,65.796,65.6959,65.7575,16451.0
2016-01-11 11:50:00,85.4,85.56,85.39,85.5,47111.0,65.7421,65.8652,65.7344,65.8191,47111.0
2016-01-11 11:55:00,85.5,85.64,85.45,85.51,33071.0,65.8191,65.9268,65.7806,65.8268,33071.0
2016-01-11 12:00:00,85.53,85.56,85.35,85.35,11529.0,65.8421,65.8652,65.7036,65.7036,11529.0
2016-01-11 12:05:00,85.34,85.38,85.17,85.19,15419.0,65.6959,65.7267,65.565,65.5804,15419.0
2016-01-11 12:10:00,85.2,85.31,85.14,85.3,23825.0,65.5881,65.6728,65.5419,65.6651,23825.0
2016-01-11 12:15:00,85.29,85.34,85.22,85.27,21277.0,65.6574,65.6959,65.6035,65.642,21277.0
2016-01-11 12:20:00,85.26,85.26,85.05,85.1,43664.0,65.6343,65.6343,65.4726,65.5111,43664.0
2016-01-11 12:25:00,85.1,85.11,84.96,85.05,59913.0,65.5111,65.5188,65.4034,65.4726,59913.0
2016-01-11 12:30:00,85.06,85.25,85.05,85.21,34366.0,65.4803,65.6266,65.4726,65.5958,34366.0
2016-01-11 12:35:00,85.19,85.26,85.09,85.12,28766.0,65.5804,65.6343,65.5034,65.5265,28766.0
2016-01-11 12:40:00,85.13,85.16,85.08,85.13,5382.0,65.5342,65.5573,65.4957,65.5342,5382.0
2016-01-11 12:45:00,85.16,85.24,85.16,85.24,13597.0,65.5573,65.6189,65.5573,65.6189,13597.0
2016-01-11 12:50:00,85.24,85.27,85.1,85.1,7511.0,65.6189,65.642,65.5111,65.5111,7511.0
2016-01-11 12:55:00,85.1,85.2,85.1,85.11,15345.0,65.5111,65.5881,65.5111,65.5188,15345.0
2016-01-11 13:00:00,85.14,85.18,85.05,85.15,22184.0,65.5419,65.5727,65.4726,65.5496,22184.0
2016-01-11 13:05:00,85.17,85.24,85.13,85.21,27488.0,65.565,65.6189,65.5342,65.5958,27488.0
2016-01-11 13:10:00,85.21,85.21,84.99,85.01,10519.0,65.5958,65.5958,65.4264,65.4418,10519.0
2016-01-11 13:15:00,85.02,85.1,84.98,85.0,32165.0,65.4495,65.5111,65.4188,65.4341,32165.0
2016-01-11 13:20:00,85.0,85.01,84.89,84.96,18831.0,65.4341,65.4418,65.3495,65.4034,18831.0
2016-01-11 13:25:00,84.96,84.98,84.74,84.76,26701.0,65.4034,65.4188,65.234,65.2494,26701.0
2016-01-11 13:30:00,84.74,84.9,84.74,84.9,17048.0,65.234,65.3572,65.234,65.3572,17048.0
2016-01-11 13:35:00,84.94,85.0,84.9,85.0,33712.0,65.388,65.4341,65.3572,65.4341,33712.0
2016-01-11 13:40:00,84.99,84.99,84.88,84.93,29360.0,65.4264,65.4264,65.3418,65.3803,29360.0
2016-01-11 13:45:00,84.94,84.96,84.72,84.75,45666.0,65.388,65.4034,65.2186,65.2417,45666.0
2016-01-11 13:50:00,84.76,84.83,84.72,84.83,29282.0,65.2494,65.3033,65.2186,65.3033,29282.0
2016-01-11 13:55:00,84.84,84.87,84.78,84.8,26511.0,65.311,65.3341,65.2648,65.2802,26511.0
2016-01-11 14:00:00,84.8,84.83,84.63,84.81,31015.0,65.2802,65.3033,65.1493,65.2879,31015.0
2016-01-11 14:05:00,84.77,84.94,84.77,84.92,18609.0,65.2571,65.388,65.2571,65.3726,18609.0
2016-01-11 14:10:00,84.88,85.1,84.88,84.89,37735.0,65.3418,65.5111,65.3418,65.3495,37735.0
2016-01-11 14:15:00,84.91,85.07,84.91,85.02,46697.0,65.3649,65.488,65.3649,65.4495,46697.0
2016-01-11 14:20:00,85.0,85.07,84.91,85.02,36090.0,65.4341,65.488,65.3649,65.4495,36090.0
2016-01-11 14:25:00,85.02,85.17,85.0,85.04,10705.0,65.4495,65.565,65.4341,65.4649,10705.0
2016-01-11 14:30:00,85.07,85.1,84.94,85.03,18259.0,65.488,65.5111,65.388,65.4572,18259.0
2016-01-11 14:35:00,85.06,85.11,85.01,85.11,30717.0,65.4803,65.5188,65.4418,65.5188,30717.0
2016-01-11 14:40:00,85.09,85.17,85.07,85.16,21824.0,65.5034,65.565,65.488,65.5573,21824.0
2016-01-11 14:45:00,85.16,85.24,85.11,85.22,19754.0,65.5573,65.6189,65.5188,65.6035,19754.0
2016-01-11 14:50:00,85.2,85.24,85.14,85.17,21791.0,65.5881,65.6189,65.5419,65.565,21791.0
2016-01-11 14:55:00,85.17,85.17,85.0,85.03,13567.0,65.565,65.565,65.4341,65.4572,13567.0
2016-01-11 15:00:00,85.03,85.1,84.97,85.04,15847.0,65.4572,65.5111,65.4111,65.4649,15847.0
2016-01-11 15:05:00,85.04,85.04,84.95,84.96,36634.0,65.4649,65.4649,65.3957,65.4034,36634.0
2016-01-11 15:10:00,84.95,84.95,84.75,84.75,29019.0,65.3957,65.3957,65.2417,65.2417,29019.0
2016-01-11 15:15:00,84.76,84.78,84.67,84.73,30433.0,65.2494,65.2648,65.1801,65.2263,30433.0
2016-01-11 15:20:00,84.72,85.03,84.68,85.03,26512.0,65.2186,65.4572,65.1878,65.4572,26512.0
2016-01-11 15:25:00,85.01,85.31,85.01,85.3,25925.0,65.4418,65.6728,65.4418,65.6651,25925.0
2016-01-11 15:30:00,85.3,85.48,85.3,85.46,51158.0,65.6651,65.8037,65.6651,65.7883,51158.0
2016-01-11 15:35:00,85.49,85.63,85.39,85.51,32151.0,65.8114,65.9191,65.7344,65.8268,32151.0
2016-01-11 15:40:00,85.52,85.67,85.51,85.62,64059.0,65.8345,65.9499,65.8268,65.9114,64059.0
2016-01-11 15:45:00,85.62,85.62,85.27,85.31,59279.0,65.9114,65.9114,65.642,65.6728,59279.0
2016-01-11 15:50:00,85.31,85.52,85.23,85.45,104034.0,65.6728,65.8345,65.6112,65.7806,104034.0
2016-01-11 15:55:00,85.44,85.51,85.33,85.38,157029.0,65.7729,65.8268,65.6882,65.7267,157029.0
2016-01-12 09:30:00,86.35,86.65,85.78,85.98,41447.0,66.4734,66.7043,66.0346,66.1886,41447.0
2016-01-12 09:35:00,86.01,86.15,85.75,86.06,20674.0,66.2117,66.3194,66.0115,66.2502,20674.0
2016-01-12 09:40:00,86.04,86.68,86.04,86.49,103978.0,66.2348,66.7274,66.2348,66.5812,103978.0
2016-01-12 09:45:00,86.43,86.71,86.42,86.66,20930.0,66.535,66.7505,66.5273,66.712,20930.0
2016-01-12 09:50:00,86.7,86.81,86.41,86.46,7127.0,66.7428,66.8275,66.5196,66.5581,7127.0
2016-01-12 09:55:00,86.3,86.77,86.29,86.5,15405.0,66.4349,66.7967,66.4272,66.5889,15405.0
2016-01-12 10:00:00,86.49,86.66,86.34,86.36,14461.0,66.5812,66.712,66.4657,66.4811,14461.0
2016-01-12 10:05:00,86.37,86.58,86.28,86.45,53351.0,66.4888,66.6505,66.4195,66.5504,53351.0
2016-01-12 10:10:00,86.49,86.54,86.37,86.37,25610.0,66.5812,66.6197,66.4888,66.4888,25610.0
2016-01-12 10:15:00,86.37,86.4,86.15,86.3,21659.0,66.4888,66.5119,66.3194,66.4349,21659.0
2016-01-12 10:20:00,86.31,86.34,86.06,86.08,17151.0,66.4426,66.4657,66.2502,66.2655,17151.0
2016-01-12 10:25:00,86.13,86.13,85.97,86.08,15193.0,66.304,66.304,66.1809,66.2655,15193.0
2016-01-12 10:30:00,86.01,86.4,86.01,86.29,15195.0,66.2117,66.5119,66.2117,66.4272,15195.0
2016-01-12 10:35:00,86.29,86.36,86.03,86.05,13549.0,66.4272,66.4811,66.2271,66.2425,13549.0
2016-01-12 10:40:00,86.03,86.07,85.91,86.04,22782.0,66.2271,66.2578,66.1347,66.2348,22782.0
2016-01-12 10:45:00,86.02,86.04,85.81,85.91,20658.0,66.2194,66.2348,66.0577,66.1347,20658.0
2016-01-12 10:50:00,85.87,86.11,85.81,85.92,19988.0,66.1039,66.2886,66.0577,66.1424,19988.0
2016-01-12 10:55:00,85.95,86.07,85.83,85.9,14944.0,66.1655,66.2578,66.0731,66.127,14944.0
2016-01-12 11:00:00,85.91,86.08,85.88,85.95,25805.0,66.1347,66.2655,66.1116,66.1655,25805.0
2016-01-12 11:05:00,85.97,86.06,85.88,85.92,65249.0,66.1809,66.2502,66.1116,66.1424,65249.0
2016-01-12 11:10:00,85.91,86.05,85.88,85.91,35371.0,66.1347,66.2425,66.1116,66.1347,35371.0
2016-01-12 11:15:00,85.86,86.05,85.75,85.82,21212.0,66.0962,66.2425,66.0115,66.0654,21212.0
2016-01-12 11:20:00,85.82,85.95,85.75,85.84,35483.0,66.0654,66.1655,66.0115,66.0808,35483.0
2016-01-12 11:25:00,85.81,85.81,85.5,85.52,13995.0,66.0577,66.0577,65.8191,65.8345,13995.0
2016-01-12 11:30:00,85.49,85.52,85.32,85.47,50365.0,65.8114,65.8345,65.6805,65.796,50365.0
2016-01-12 11:35:00,85.47,85.51,85.31,85.39,29073.0,65.796,65.8268,65.6728,65.7344,29073.0
2016-01-12 11:40:00,85.4,85.55,85.39,85.55,33603.0,65.7421,65.8575,65.7344,65.8575,33603.0
2016-01-12 11:45:00,85.52,85.81,85.5,85.81,35539.0,65.8345,66.0577,65.8191,66.0577,35539.0
2016-01-12 11:50:00,85.81,86.0,85.81,85.92,16995.0,66.0577,66.204,66.0577,66.1424,16995.0
2016-01-12 11:55:00,85.92,85.98,85.89,85.97,40176.0,66.1424,66.1886,66.1193,66.1809,40176.0
2016-01-12 12:00:00,85.93,86.09,85.92,86.09,19875.0,66.1501,66.2732,66.1424,66.2732,19875.0
2016-01-12 12:05:00,86.08,86.12,85.96,86.0,25825.0,66.2655,66.2963,66.1732,66.204,25825.0
2016-01-12 12:10:00,85.98,85.98,85.81,85.81,7904.0,66.1886,66.1886,66.0577,66.0577,7904.0
2016-01-12 12:15:00,85.81,85.81,85.47,85.47,13428.0,66.0577,66.0577,65.796,65.796,13428.0
2016-01-12 12:20:00,85.46,85.47,85.23,85.26,13160.0,65.7883,65.796,65.6112,65.6343,13160.0
2016-01-12 12:25:00,85.26,85.48,85.25,85.46,11625.0,65.6343,65.8037,65.6266,65.7883,11625.0
2016-01-12 12:30:00,85.48,85.53,85.3,85.32,5200.0,65.8037,65.8421,65.6651,65.6805,5200.0
2016-01-12 12:35:00,85.29,85.34,85.22,85.3,11347.0,65.6574,65.6959,65.6035,65.6651,11347.0
2016-01-12 12:40:00,85.29,85.44,85.27,85.38,10305.0,65.6574,65.7729,65.642,65.7267,10305.0
2016-01-12 12:45:00,85.38,85.5,85.3,85.47,19150.0,65.7267,65.8191,65.6651,65.796,19150.0
2016-01-12 12:50:00,85.47,85.54,85.37,85.46,12275.0,65.796,65.8498,65.719,65.7883,12275.0
2016-01-12 12:55:00,85.48,85.49,85.31,85.31,10048.0,65.8037,65.8114,65.6728,65.6728,10048.0
2016-01-12 13:00:00,85.34,85.59,85.34,85.48,23411.0,65.6959,65.8883,65.6959,65.8037,23411.0
2016-01-12 13:05:00,85.46,85.51,85.38,85.44,7473.0,65.7883,65.8268,65.7267,65.7729,7473.0
2016-01-12 13:10:00,85.42,85.58,85.41,85.57,10593.0,65.7575,65.8806,65.7498,65.8729,10593.0
2016-01-12 13:15:00,85.53,85.55,85.38,85.44,8291.0,65.8421,65.8575,65.7267,65.7729,8291.0
2016-01-12 13:20:00,85.42,85.43,85.32,85.36,8120.0,65.7575,65.7652,65.6805,65.7113,8120.0
2016-01-12 13:25:00,85.35,85.36,85.29,85.32,13351.0,65.7036,65.7113,65.6574,65.6805,13351.0
2016-01-12 13:30:00,85.32,85.41,85.31,85.37,20097.0,65.6805,65.7498,65.6728,65.719,20097.0
2016-01-12 13:35:00,85.37,85.54,85.33,85.53,8427.0,65.719,65.8498,65.6882,65.8421,8427.0
2016-01-12 13:40:00,85.53,85.86,85.48,85.85,36871.0,65.8421,66.0962,65.8037,66.0885,36871.0
2016-01-12 13:45:00,85.84,85.85,85.72,85.76,6938.0,66.0808,66.0885,65.9884,66.0192,6938.0
2016-01-12 13:50:00,85.78,85.82,85.65,85.7,4462.0,66.0346,66.0654,65.9345,65.973,4462.0
2016-01-12 13:55:00,85.71,85.71,85.56,85.56,6039.0,65.9807,65.9807,65.8652,65.8652,6039.0
2016-01-12 14:00:00,85.55,85.57,85.35,85.39,9977.0,65.8575,65.8729,65.7036,65.7344,9977.0
2016-01-12 14:05:00,85.35,85.4,85.28,85.36,11282.0,65.7036,65.7421,65.6497,65.7113,11282.0
2016-01-12 14:10:00,85.33,85.55,85.33,85.51,7500.0,65.6882,65.8575,65.6882,65.8268,7500.0
2016-01-12 14:15:00,85.47,85.47,85.33,85.33,5154.0,65.796,65.796,65.6882,65.6882,5154.0
2016-01-12 14:20:00,85.35,85.49,85.3,85.44,11976.0,65.7036,65.8114,65.6651,65.7729,11976.0
2016-01-12 14:25:00,85.46,85.55,85.45,85.5,7987.0,65.7883,65.8575,65.7806,65.8191,7987.0
2016-01-12 14:30:00,85.47,85.55,85.42,85.53,8332.0,65.796,65.8575,65.7575,65.8421,8332.0
2016-01-12 14:35:00,85.56,85.72,85.54,85.68,12027.0,65.8652,65.9884,65.8498,65.9576,12027.0
2016-01-12 14:40:00,85.7,85.74,85.56,85.59,14660.0,65.973,66.0038,65.8652,65.8883,14660.0
2016-01-12 14:45:00,85.58,85.64,85.56,85.58,8720.0,65.8806,65.9268,65.8652,65.8806,8720.0
2016-01-12 14:50:00,85.6,85.85,85.57,85.85,108019.0,65.896,66.0885,65.8729,66.0885,108019.0
2016-01-12 14:55:00,85.85,85.9,85.79,85.82,41627.0,66.0885,66.127,66.0423,66.0654,41627.0
2016-01-12 15:00:00,85.83,85.87,85.74,85.78,12860.0,66.0731,66.1039,66.0038,66.0346,12860.0
2016-01-12 15:05:00,85.78,85.78,85.64,85.66,10764.0,66.0346,66.0346,65.9268,65.9422,10764.0
2016-01-12 15:10:00,85.66,85.74,85.66,85.7,16923.0,65.9422,66.0038,65.9422,65.973,16923.0
2016-01-12 15:15:00,85.71,85.95,85.71,85.92,25969.0,65.9807,66.1655,65.9807,66.1424,25969.0
2016-01-12 15:20:00,85.92,86.11,85.89,86.07,41298.0,66.1424,66.2886,66.1193,66.2578,41298.0
2016-01-12 15:25:00,86.08,86.42,86.08,86.35,25358.0,66.2655,66.5273,66.2655,66.4734,25358.0
2016-01-12 15:30:00,86.34,86.4,86.28,86.29,41745.0,66.4657,66.5119,66.4195,66.4272,41745.0
2016-01-12 15:35:00,86.29,86.54,86.29,86.39,30012.0,66.4272,66.6197,66.4272,66.5042,30012.0
2016-01-12 15:40:00,86.41,86.84,86.38,86.84,61797.0,66.5196,66.8506,66.4965,66.8506,61797.0
2016-01-12 15:45:00,86.81,86.82,86.7,86.77,82891.0,66.8275,66.8352,66.7428,66.7967,82891.0
2016-01-12 15:50:00,86.74,86.85,86.63,86.85,76573.0,66.7736,66.8583,66.6889,66.8583,76573.0
2016-01-12 15:55:00,86.81,86.81,86.58,86.63,106940.0,66.8275,66.8275,66.6505,66.6889,106940.0
2016-01-13 09:30:00,86.87,87.73,86.72,87.19,50340.0,66.8737,67.5357,66.7582,67.12,50340.0
2016-01-13 09:35:00,87.22,87.85,87.2,87.85,14430.0,67.1431,67.6281,67.1277,67.6281,14430.0
2016-01-13 09:40:00,87.9,87.95,87.65,87.69,14790.0,67.6666,67.7051,67.4742,67.5049,14790.0
2016-01-13 09:45:00,87.73,87.79,87.62,87.71,16512.0,67.5357,67.5819,67.4511,67.5203,16512.0
2016-01-13 09:50:00,87.7,87.83,87.62,87.72,40728.0,67.5126,67.6127,67.4511,67.528,40728.0
2016-01-13 09:55:00,87.68,88.18,87.68,88.04,29278.0,67.4972,67.8822,67.4972,67.7744,29278.0
2016-01-13 10:00:00,88.07,88.57,87.93,87.94,45066.0,67.7975,68.1824,67.6897,67.6974,45066.0
2016-01-13 10:05:00,87.95,88.19,87.79,88.15,26588.0,67.7051,67.8899,67.5819,67.8591,26588.0
2016-01-13 10:10:00,88.18,88.22,87.73,87.74,16238.0,67.8822,67.9129,67.5357,67.5434,16238.0
2016-01-13 10:15:00,87.76,87.76,87.51,87.55,15200.0,67.5588,67.5588,67.3664,67.3972,15200.0
2016-01-13 10:20:00,87.55,87.58,87.41,87.54,37522.0,67.3972,67.4203,67.2894,67.3895,37522.0
2016-01-13 10:25:00,87.59,87.83,87.48,87.78,28465.0,67.428,67.6127,67.3433,67.5742,28465.0
2016-01-13 10:30:00,87.76,87.76,86.85,86.85,25991.0,67.5588,67.5588,66.8583,66.8583,25991.0
2016-01-13 10:35:00,86.84,87.0,86.68,86.68,6090.0,66.8506,66.9738,66.7274,66.7274,6090.0
2016-01-13 10:40:00,86.65,87.0,86.65,86.88,8984.0,66.7043,66.9738,66.7043,66.8814,8984.0
2016-01-13 10:45:00,86.94,87.1,86.87,87.1,10758.0,66.9276,67.0508,66.8737,67.0508,10758.0
2016-01-13 10:50:00,87.11,87.45,87.1,87.3,15652.0,67.0585,67.3202,67.0508,67.2047,15652.0
2016-01-13 10:55:00,87.34,87.51,87.23,87.49,12963.0,67.2355,67.3664,67.1508,67.351,12963.0
2016-01-13 11:00:00,87.45,87.45,87.08,87.08,14098.0,67.3202,67.3202,67.0354,67.0354,14098.0
2016-01-13 11:05:00,87.1,87.23,86.83,86.83,9451.0,67.0508,67.1508,66.8429,66.8429,9451.0
2016-01-13 11:10:00,86.83,87.03,86.74,86.97,11795.0,66.8429,66.9969,66.7736,66.9507,11795.0
2016-01-13 11:15:00,86.97,87.2,86.97,87.2,11115.0,66.9507,67.1277,66.9507,67.1277,11115.0
2016-01-13 11:20:00,87.15,87.24,86.99,87.02,6216.0,67.0892,67.1585,66.9661,66.9892,6216.0
2016-01-13 11:25:00,87.04,87.04,86.82,86.9,6920.0,67.0046,67.0046,66.8352,66.8968,6920.0
2016-01-13 11:30:00,86.87,86.98,86.73,86.85,13681.0,66.8737,66.9584,66.7659,66.8583,13681.0
2016-01-13 11:35:00,86.86,86.96,86.76,86.77,9446.0,66.866,66.943,66.789,66.7967,9446.0
2016-01-13 11:40:00,86.82,86.82,86.62,86.62,8968.0,66.8352,66.8352,66.6812,66.6812,8968.0
2016-01-13 11:45:00,86.64,86.7,86.52,86.52,7175.0,66.6966,66.7428,66.6043,66.6043,7175.0
2016-01-13 11:50:00,86.55,86.62,86.48,86.51,8386.0,66.6274,66.6812,66.5735,66.5966,8386.0
2016-01-13 11:55:00,86.49,86.54,86.4,86.46,18575.0,66.5812,66.6197,66.5119,66.5581,18575.0
2016-01-13 12:00:00,86.47,86.66,86.45,86.53,9039.0,66.5658,66.712,66.5504,66.612,9039.0
2016-01-13 12:05:00,86.51,86.68,86.41,86.68,23479.0,66.5966,66.7274,66.5196,66.7274,23479.0
2016-01-13 12:10:00,86.67,86.75,86.59,86.73,13123.0,66.7197,66.7813,66.6582,66.7659,13123.0
2016-01-13 12:15:00,86.73,86.83,86.69,86.79,11800.0,66.7659,66.8429,66.7351,66.8121,11800.0
2016-01-13 12:20:00,86.78,86.96,86.75,86.86,13706.0,66.8044,66.943,66.7813,66.866,13706.0
2016-01-13 12:25:00,86.87,86.98,86.86,86.93,23396.0,66.8737,66.9584,66.866,66.9199,23396.0
2016-01-13 12:30:00,86.97,86.98,86.76,86.77,14053.0,66.9507,66.9584,66.789,66.7967,14053.0
2016-01-13 12:35:00,86.78,86.93,86.76,86.81,15433.0,66.8044,66.9199,66.789,66.8275,15433.0
2016-01-13 12:40:00,86.81,86.83,86.58,86.59,130546.0,66.8275,66.8429,66.6505,66.6582,130546.0
2016-01-13 12:45:00,86.58,86.84,86.53,86.8,14417.0,66.6505,66.8506,66.612,66.8198,14417.0
2016-01-13 12:50:00,86.78,86.8,86.58,86.74,14894.0,66.8044,66.8198,66.6505,66.7736,14894.0
2016-01-13 12:55:00,86.71,86.73,86.44,86.56,22381.0,66.7505,66.7659,66.5427,66.6351,22381.0
2016-01-13 13:00:00,86.61,86.61,86.44,86.47,44887.0,66.6735,66.6735,66.5427,66.5658,44887.0
2016-01-13 13:05:00,86.44,86.48,86.28,86.37,52294.0,66.5427,66.5735,66.4195,66.4888,52294.0
2016-01-13 13:10:00,86.38,86.46,86.25,86.25,14756.0,66.4965,66.5581,66.3964,66.3964,14756.0
2016-01-13 13:15:00,86.22,86.35,86.09,86.09,15392.0,66.3733,66.4734,66.2732,66.2732,15392.0
2016-01-13 13:20:00,86.08,86.23,86.03,86.1,20544.0,66.2655,66.381,66.2271,66.2809,20544.0
2016-01-13 13:25:00,86.09,86.1,85.89,85.91,17841.0,66.2732,66.2809,66.1193,66.1347,17841.0
2016-01-13 13:30:00,85.9,86.0,85.79,85.85,22231.0,66.127,66.204,66.0423,66.0885,22231.0
2016-01-13 13:35:00,85.86,85.87,85.59,85.62,18453.0,66.0962,66.1039,65.8883,65.9114,18453.0
2016-01-13 13:40:00,85.62,85.71,85.55,85.55,10236.0,65.9114,65.9807,65.8575,65.8575,10236.0
2016-01-13 13:45:00,85.58,85.67,85.53,85.58,13916.0,65.8806,65.9499,65.8421,65.8806,13916.0
2016-01-13 13:50:00,85.6,85.77,85.55,85.66,14856.0,65.896,66.0269,65.8575,65.9422,14856.0
2016-01-13 13:55:00,85.68,85.7,85.47,85.47,15842.0,65.9576,65.973,65.796,65.796,15842.0
2016-01-13 14:00:00,85.44,85.46,85.22,85.38,39461.0,65.7729,65.7883,65.6035,65.7267,39461.0
2016-01-13 14:05:00,85.35,85.45,85.29,85.33,17457.0,65.7036,65.7806,65.6574,65.6882,17457.0
2016-01-13 14:10:00,85.32,85.42,85.23,85.25,50107.0,65.6805,65.7575,65.6112,65.6266,50107.0
2016-01-13 14:15:00,85.24,85.24,85.05,85.09,23879.0,65.6189,65.6189,65.4726,65.5034,23879.0
2016-01-13 14:20:00,85.1,85.1,84.87,84.95,31446.0,65.5111,65.5111,65.3341,65.3957,31446.0
2016-01-13 14:25:00,84.97,85.18,84.84,85.11,18695.0,65.4111,65.5727,65.311,65.5188,18695.0
2016-01-13 14:30:00,85.11,85.11,84.75,84.77,17607.0,65.5188,65.5188,65.2417,65.2571,17607.0
2016-01-13 14:35:00,84.78,85.05,84.74,85.03,28132.0,65.2648,65.4726,65.234,65.4572,28132.0
2016-01-13 14:40:00,85.0,85.01,84.75,84.81,41065.0,65.4341,65.4418,65.2417,65.2879,41065.0
2016-01-13 14:45:00,84.8,84.87,84.75,84.86,21907.0,65.2802,65.3341,65.2417,65.3264,21907.0
2016-01-13 14:50:00,84.88,85.06,84.88,85.02,28067.0,65.3418,65.4803,65.3418,65.4495,28067.0
2016-01-13 14:55:00,85.02,85.06,84.9,85.0,41343.0,65.4495,65.4803,65.3572,65.4341,41343.0
2016-01-13 15:00:00,85.0,85.05,84.87,84.9,39669.0,65.4341,65.4726,65.3341,65.3572,39669.0
2016-01-13 15:05:00,84.91,85.02,84.86,84.87,22760.0,65.3649,65.4495,65.3264,65.3341,22760.0
2016-01-13 15:10:00,84.85,84.9,84.79,84.83,27479.0,65.3187,65.3572,65.2725,65.3033,27479.0
2016-01-13 15:15:00,84.81,85.11,84.81,85.1,46991.0,65.2879,65.5188,65.2879,65.5111,46991.0
2016-01-13 15:20:00,85.09,85.2,85.06,85.19,30061.0,65.5034,65.5881,65.4803,65.5804,30061.0
2016-01-13 15:25:00,85.19,85.41,85.15,85.32,19121.0,65.5804,65.7498,65.5496,65.6805,19121.0
2016-01-13 15:30:00,85.32,85.4,85.26,85.35,29033.0,65.6805,65.7421,65.6343,65.7036,29033.0
2016-01-13 15:35:00,85.35,85.35,85.1,85.19,24848.0,65.7036,65.7036,65.5111,65.5804,24848.0
2016-01-13 15:40:00,85.2,85.23,84.93,84.95,70311.0,65.5881,65.6112,65.3803,65.3957,70311.0
2016-01-13 15:45:00,84.93,85.0,84.81,84.89,56547.0,65.3803,65.4341,65.2879,65.3495,56547.0
2016-01-13 15:50:00,84.87,84.95,84.78,84.92,67727.0,65.3341,65.3957,65.2648,65.3726,67727.0
2016-01-13 15:55:00,84.93,84.99,84.83,84.91,128692.0,65.3803,65.4264,65.3033,65.3649,128692.0
2016-01-14 09:30:00,85.22,85.29,84.67,84.89,44318.0,65.6035,65.6574,65.1801,65.3495,44318.0
2016-01-14 09:35:00,84.78,84.84,84.18,84.41,21030.0,65.2648,65.311,64.8029,64.98,21030.0
2016-01-14 09:40:00,84.4,84.83,84.38,84.78,32982.0,64.9723,65.3033,64.9569,65.2648,32982.0
2016-01-14 09:45:00,84.69,84.85,84.18,84.63,68420.0,65.1955,65.3187,64.8029,65.1493,68420.0
2016-01-14 09:50:00,84.62,84.66,84.28,84.32,12747.0,65.1416,65.1724,64.8799,64.9107,12747.0
2016-01-14 09:55:00,84.28,84.33,84.18,84.25,47120.0,64.8799,64.9184,64.8029,64.8568,47120.0
2016-01-14 10:00:00,84.26,84.32,84.0,84.18,29238.0,64.8645,64.9107,64.6643,64.8029,29238.0
2016-01-14 10:05:00,84.14,84.48,84.14,84.42,13508.0,64.7721,65.0338,64.7721,64.9877,13508.0
2016-01-14 10:10:00,84.33,84.88,84.31,84.82,14783.0,64.9184,65.3418,64.903,65.2956,14783.0
2016-01-14 10:15:00,84.87,84.99,84.84,84.96,9767.0,65.3341,65.4264,65.311,65.4034,9767.0
2016-01-14 10:20:00,84.98,85.69,84.88,85.65,17053.0,65.4188,65.9653,65.3418,65.9345,17053.0
2016-01-14 10:25:00,85.64,86.11,85.6,86.05,30098.0,65.9268,66.2886,65.896,66.2425,30098.0
2016-01-14 10:30:00,86.14,86.52,86.05,86.43,20800.0,66.3117,66.6043,66.2425,66.535,20800.0
2016-01-14 10:35:00,86.46,86.66,86.32,86.4,31800.0,66.5581,66.712,66.4503,66.5119,31800.0
2016-01-14 10:40:00,86.4,86.75,86.17,86.74,25882.0,66.5119,66.7813,66.3348,66.7736,25882.0
2016-01-14 10:45:00,86.73,87.19,86.72,87.19,27374.0,66.7659,67.12,66.7582,67.12,27374.0
2016-01-14 10:50:00,87.12,87.28,86.95,86.95,30054.0,67.0662,67.1893,66.9353,66.9353,30054.0
2016-01-14 10:55:00,86.97,87.1,86.57,86.6,13467.0,66.9507,67.0508,66.6428,66.6658,13467.0
2016-01-14 11:00:00,86.6,86.73,86.29,86.29,26938.0,66.6658,66.7659,66.4272,66.4272,26938.0
2016-01-14 11:05:00,86.26,86.45,86.05,86.17,17462.0,66.4041,66.5504,66.2425,66.3348,17462.0
2016-01-14 11:10:00,86.18,86.42,86.14,86.34,13480.0,66.3425,66.5273,66.3117,66.4657,13480.0
2016-01-14 11:15:00,86.32,86.39,85.98,86.04,15305.0,66.4503,66.5042,66.1886,66.2348,15305.0
2016-01-14 11:20:00,86.01,86.11,85.8,85.85,10851.0,66.2117,66.2886,66.05,66.0885,10851.0
2016-01-14 11:25:00,85.93,85.93,85.61,85.68,15827.0,66.1501,66.1501,65.9037,65.9576,15827.0
2016-01-14 11:30:00,85.72,85.83,85.48,85.48,19658.0,65.9884,66.0731,65.8037,65.8037,19658.0
2016-01-14 11:35:00,85.47,85.59,85.43,85.52,12126.0,65.796,65.8883,65.7652,65.8345,12126.0
2016-01-14 11:40:00,85.53,85.8,85.5,85.8,10890.0,65.8421,66.05,65.8191,66.05,10890.0
2016-01-14 11:45:00,85.82,86.01,85.8,85.93,10446.0,66.0654,66.2117,66.05,66.1501,10446.0
2016-01-14 11:50:00,85.97,86.03,85.84,85.93,7987.0,66.1809,66.2271,66.0808,66.1501,7987.0
2016-01-14 11:55:00,85.94,86.1,85.94,86.0,13310.0,66.1578,66.2809,66.1578,66.204,13310.0
2016-01-14 12:00:00,86.04,86.19,86.03,86.11,13664.0,66.2348,66.3502,66.2271,66.2886,13664.0
2016-01-14 12:05:00,86.11,86.13,85.86,85.86,11359.0,66.2886,66.304,66.0962,66.0962,11359.0
2016-01-14 12:10:00,85.83,85.83,85.7,85.81,8836.0,66.0731,66.0731,65.973,66.0577,8836.0
2016-01-14 12:15:00,85.83,86.03,85.8,85.92,10049.0,66.0731,66.2271,66.05,66.1424,10049.0
2016-01-14 12:20:00,85.94,86.13,85.85,86.13,9820.0,66.1578,66.304,66.0885,66.304,9820.0
2016-01-14 12:25:00,86.11,86.17,86.02,86.06,16896.0,66.2886,66.3348,66.2194,66.2502,16896.0
2016-01-14 12:30:00,86.12,86.17,86.03,86.12,9176.0,66.2963,66.3348,66.2271,66.2963,9176.0
2016-01-14 12:35:00,86.13,86.42,86.12,86.39,13877.0,66.304,66.5273,66.2963,66.5042,13877.0
2016-01-14 12:40:00,86.42,86.54,86.4,86.51,17806.0,66.5273,66.6197,66.5119,66.5966,17806.0
2016-01-14 12:45:00,86.49,86.6,86.34,86.42,9870.0,66.5812,66.6658,66.4657,66.5273,9870.0
2016-01-14 12:50:00,86.4,86.52,86.21,86.51,11663.0,66.5119,66.6043,66.3656,66.5966,11663.0
2016-01-14 12:55:00,86.5,86.52,86.29,86.29,8500.0,66.5889,66.6043,66.4272,66.4272,8500.0
2016-01-14 13:00:00,86.3,86.65,86.28,86.55,16196.0,66.4349,66.7043,66.4195,66.6274,16196.0
2016-01-14 13:05:00,86.54,86.74,86.54,86.71,12459.0,66.6197,66.7736,66.6197,66.7505,12459.0
2016-01-14 13:10:00,86.73,86.94,86.72,86.83,23729.0,66.7659,66.9276,66.7582,66.8429,23729.0
2016-01-14 13:15:00,86.83,86.91,86.76,86.81,13877.0,66.8429,66.9045,66.789,66.8275,13877.0
2016-01-14 13:20:00,86.82,87.11,86.81,87.1,19493.0,66.8352,67.0585,66.8275,67.0508,19493.0
2016-01-14 13:25:00,87.1,87.12,86.86,86.92,22847.0,67.0508,67.0662,66.866,66.9122,22847.0
2016-01-14 13:30:00,86.93,87.14,86.93,87.09,15584.0,66.9199,67.0815,66.9199,67.0431,15584.0
2016-01-14 13:35:00,87.13,87.25,87.03,87.06,15359.0,67.0739,67.1662,66.9969,67.02,15359.0
2016-01-14 13:40:00,87.06,87.12,86.97,86.97,17794.0,67.02,67.0662,66.9507,66.9507,17794.0
2016-01-14 13:45:00,86.94,87.03,86.84,87.01,14405.0,66.9276,66.9969,66.8506,66.9815,14405.0
2016-01-14 13:50:00,86.99,87.0,86.9,86.98,19706.0,66.9661,66.9738,66.8968,66.9584,19706.0
2016-01-14 13:55:00,86.99,87.11,86.99,87.04,9909.0,66.9661,67.0585,66.9661,67.0046,9909.0
2016-01-14 14:00:00,87.08,87.14,86.91,87.02,23351.0,67.0354,67.0815,66.9045,66.9892,23351.0
2016-01-14 14:05:00,87.02,87.1,86.99,87.07,17422.0,66.9892,67.0508,66.9661,67.0277,17422.0
2016-01-14 14:10:00,87.05,87.14,86.98,87.11,23087.0,67.0123,67.0815,66.9584,67.0585,23087.0
2016-01-14 14:15:00,87.08,87.23,87.05,87.16,23482.0,67.0354,67.1508,67.0123,67.0969,23482.0
2016-01-14 14:20:00,87.12,87.12,86.98,87.08,10907.0,67.0662,67.0662,66.9584,67.0354,10907.0
2016-01-14 14:25:00,87.08,87.11,86.89,86.93,15048.0,67.0354,67.0585,66.8891,66.9199,15048.0
2016-01-14 14:30:00,86.92,87.08,86.92,87.03,12836.0,66.9122,67.0354,66.9122,66.9969,12836.0
2016-01-14 14:35:00,87.1,87.13,86.91,86.94,26410.0,67.0508,67.0739,66.9045,66.9276,26410.0
2016-01-14 14:40:00,86.94,86.97,86.84,86.84,16433.0,66.9276,66.9507,66.8506,66.8506,16433.0
2016-01-14 14:45:00,86.88,86.99,86.85,86.88,17114.0,66.8814,66.9661,66.8583,66.8814,17114.0
2016-01-14 14:50:00,86.9,87.13,86.88,87.12,15730.0,66.8968,67.0739,66.8814,67.0662,15730.0
2016-01-14 14:55:00,87.1,87.39,87.05,87.34,34558.0,67.0508,67.274,67.0123,67.2355,34558.0
2016-01-14 15:00:00,87.36,87.36,87.11,87.13,14734.0,67.2509,67.2509,67.0585,67.0739,14734.0
2016-01-14 15:05:00,87.14,87.27,87.1,87.26,20267.0,67.0815,67.1816,67.0508,67.1739,20267.0
2016-01-14 15:10:00,87.26,87.29,87.21,87.22,18230.0,67.1739,67.197,67.1354,67.1431,18230.0
2016-01-14 15:15:00,87.25,87.31,87.24,87.26,18441.0,67.1662,67.2124,67.1585,67.1739,18441.0
2016-01-14 15:20:00,87.28,87.32,87.19,87.24,24099.0,67.1893,67.2201,67.12,67.1585,24099.0
2016-01-14 15:25:00,87.25,87.37,87.2,87.2,30217.0,67.1662,67.2586,67.1277,67.1277,30217.0
2016-01-14 15:30:00,87.23,87.25,86.79,86.83,26868.0,67.1508,67.1662,66.8121,66.8429,26868.0
2016-01-14 15:35:00,86.83,86.92,86.7,86.7,27142.0,66.8429,66.9122,66.7428,66.7428,27142.0
2016-01-14 15:40:00,86.7,86.87,86.67,86.86,35122.0,66.7428,66.8737,66.7197,66.866,35122.0
2016-01-14 15:45:00,86.84,86.88,86.76,86.77,44677.0,66.8506,66.8814,66.789,66.7967,44677.0
2016-01-14 15:50:00,86.78,86.84,86.58,86.61,58052.0,66.8044,66.8506,66.6505,66.6735,58052.0
2016-01-14 15:55:00,86.61,86.73,86.6,86.69,77781.0,66.6735,66.7659,66.6658,66.7351,77781.0
2016-01-15 09:30:00,84.11,84.3,84.01,84.19,7179.0,64.749,64.8953,64.672,64.8106,7179.0
2016-01-15 09:35:00,84.33,84.42,84.1,84.16,144815.0,64.9184,64.9877,64.7413,64.7875,144815.0
2016-01-15 09:40:00,84.06,84.09,83.73,83.9,59634.0,64.7105,64.7336,64.4565,64.5874,59634.0
2016-01-15 09:45:00,83.9,84.21,83.85,84.14,32682.0,64.5874,64.826,64.5489,64.7721,32682.0
2016-01-15 09:50:00,84.11,84.3,83.92,84.27,40328.0,64.749,64.8953,64.6027,64.8722,40328.0
2016-01-15 09:55:00,84.25,84.26,83.9,83.91,22728.0,64.8568,64.8645,64.5874,64.5951,22728.0
2016-01-15 10:00:00,83.99,84.16,83.87,84.11,20617.0,64.6566,64.7875,64.5643,64.749,20617.0
2016-01-15 10:05:00,84.14,84.27,83.96,84.24,25272.0,64.7721,64.8722,64.6335,64.8491,25272.0
2016-01-15 10:10:00,84.26,84.29,83.8,83.87,38283.0,64.8645,64.8876,64.5104,64.5643,38283.0
2016-01-15 10:15:00,83.88,84.09,83.65,84.09,39027.0,64.572,64.7336,64.3949,64.7336,39027.0
2016-01-15 10:20:00,84.08,84.48,84.06,84.45,15916.0,64.7259,65.0338,64.7105,65.0108,15916.0
2016-01-15 10:25:00,84.42,84.54,84.24,84.42,14575.0,64.9877,65.08,64.8491,64.9877,14575.0
2016-01-15 10:30:00,84.37,84.72,84.36,84.54,10982.0,64.9492,65.2186,64.9415,65.08,10982.0
2016-01-15 10:35:00,84.56,84.74,84.48,84.49,17675.0,65.0954,65.234,65.0338,65.0415,17675.0
2016-01-15 10:40:00,84.54,84.59,84.31,84.47,12269.0,65.08,65.1185,64.903,65.0261,12269.0
2016-01-15 10:45:00,84.47,84.68,84.42,84.59,17023.0,65.0261,65.1878,64.9877,65.1185,17023.0
2016-01-15 10:50:00,84.66,84.67,84.36,84.4,11283.0,65.1724,65.1801,64.9415,64.9723,11283.0
2016-01-15 10:55:00,84.36,84.4,84.18,84.27,14583.0,64.9415,64.9723,64.8029,64.8722,14583.0
2016-01-15 11:00:00,84.27,84.4,84.13,84.33,19137.0,64.8722,64.9723,64.7644,64.9184,19137.0
2016-01-15 11:05:00,84.29,84.49,84.28,84.47,18323.0,64.8876,65.0415,64.8799,65.0261,18323.0
2016-01-15 11:10:00,84.41,84.47,84.19,84.45,14591.0,64.98,65.0261,64.8106,65.0108,14591.0
2016-01-15 11:15:00,84.5,84.68,84.47,84.54,10432.0,65.0492,65.1878,65.0261,65.08,10432.0
2016-01-15 11:20:00,84.48,84.58,84.42,84.48,7698.0,65.0338,65.1108,64.9877,65.0338,7698.0
2016-01-15 11:25:00,84.5,84.63,84.25,84.32,25640.0,65.0492,65.1493,64.8568,64.9107,25640.0
2016-01-15 11:30:00,84.31,84.34,84.22,84.25,14857.0,64.903,64.9261,64.8337,64.8568,14857.0
2016-01-15 11:35:00,84.24,84.25,84.06,84.06,11207.0,64.8491,64.8568,64.7105,64.7105,11207.0
2016-01-15 11:40:00,84.01,84.05,83.87,83.91,22148.0,64.672,64.7028,64.5643,64.5951,22148.0
2016-01-15 11:45:00,83.92,84.04,83.89,83.96,29660.0,64.6027,64.6951,64.5797,64.6335,29660.0
2016-01-15 11:50:00,83.98,83.99,83.77,83.77,11826.0,64.6489,64.6566,64.4873,64.4873,11826.0
2016-01-15 11:55:00,83.78,83.81,83.51,83.51,61881.0,64.495,64.5181,64.2871,64.2871,61881.0
2016-01-15 12:00:00,83.55,83.61,83.4,83.5,34375.0,64.3179,64.3641,64.2024,64.2794,34375.0
2016-01-15 12:05:00,83.51,83.65,83.44,83.65,26689.0,64.2871,64.3949,64.2332,64.3949,26689.0
2016-01-15 12:10:00,83.64,83.68,83.51,83.51,19766.0,64.3872,64.418,64.2871,64.2871,19766.0
2016-01-15 12:15:00,83.53,83.54,83.36,83.36,20694.0,64.3025,64.3102,64.1717,64.1717,20694.0
2016-01-15 12:20:00,83.32,83.46,83.24,83.25,23790.0,64.1409,64.2486,64.0793,64.087,23790.0
2016-01-15 12:25:00,83.25,83.41,83.12,83.39,11208.0,64.087,64.2101,63.9869,64.1947,11208.0
2016-01-15 12:30:00,83.4,83.43,83.23,83.33,8459.0,64.2024,64.2255,64.0716,64.1486,8459.0
2016-01-15 12:35:00,83.32,83.47,83.29,83.32,15029.0,64.1409,64.2563,64.1178,64.1409,15029.0
2016-01-15 12:40:00,83.34,83.62,83.33,83.54,18993.0,64.1563,64.3718,64.1486,64.3102,18993.0
2016-01-15 12:45:00,83.53,83.7,83.5,83.66,19743.0,64.3025,64.4334,64.2794,64.4026,19743.0
2016-01-15 12:50:00,83.71,83.71,83.52,83.6,17007.0,64.4411,64.4411,64.2948,64.3564,17007.0
2016-01-15 12:55:00,83.62,83.66,83.52,83.61,19056.0,64.3718,64.4026,64.2948,64.3641,19056.0
2016-01-15 13:00:00,83.65,83.7,83.58,83.65,23182.0,64.3949,64.4334,64.341,64.3949,23182.0
2016-01-15 13:05:00,83.63,83.67,83.5,83.64,26587.0,64.3795,64.4103,64.2794,64.3872,26587.0
2016-01-15 13:10:00,83.62,83.95,83.62,83.91,11625.0,64.3718,64.6258,64.3718,64.5951,11625.0
2016-01-15 13:15:00,83.91,84.11,83.83,84.1,11005.0,64.5951,64.749,64.5335,64.7413,11005.0
2016-01-15 13:20:00,84.13,84.15,84.0,84.01,14835.0,64.7644,64.7798,64.6643,64.672,14835.0
2016-01-15 13:25:00,84.02,84.06,83.96,84.06,14003.0,64.6797,64.7105,64.6335,64.7105,14003.0
2016-01-15 13:30:00,84.06,84.18,84.04,84.15,22212.0,64.7105,64.8029,64.6951,64.7798,22212.0
2016-01-15 13:35:00,84.14,84.36,84.14,84.28,14223.0,64.7721,64.9415,64.7721,64.8799,14223.0
2016-01-15 13:40:00,84.28,84.28,84.15,84.23,40803.0,64.8799,64.8799,64.7798,64.8414,40803.0
2016-01-15 13:45:00,84.21,84.32,84.13,84.19,26185.0,64.826,64.9107,64.7644,64.8106,26185.0
2016-01-15 13:50:00,84.15,84.51,84.15,84.48,21684.0,64.7798,65.0569,64.7798,65.0338,21684.0
2016-01-15 13:55:00,84.48,84.49,84.29,84.38,22052.0,65.0338,65.0415,64.8876,64.9569,22052.0
2016-01-15 14:00:00,84.36,84.39,84.19,84.21,23620.0,64.9415,64.9646,64.8106,64.826,23620.0
2016-01-15 14:05:00,84.2,84.25,84.17,84.23,16858.0,64.8183,64.8568,64.7952,64.8414,16858.0
2016-01-15 14:10:00,84.22,84.28,84.17,84.25,23478.0,64.8337,64.8799,64.7952,64.8568,23478.0
2016-01-15 14:15:00,84.23,84.26,84.09,84.12,16610.0,64.8414,64.8645,64.7336,64.7567,16610.0
2016-01-15 14:20:00,84.14,84.16,83.98,84.07,13835.0,64.7721,64.7875,64.6489,64.7182,13835.0
2016-01-15 14:25:00,84.02,84.17,84.02,84.06,10183.0,64.6797,64.7952,64.6797,64.7105,10183.0
2016-01-15 14:30:00,84.06,84.22,84.02,84.17,14788.0,64.7105,64.8337,64.6797,64.7952,14788.0
2016-01-15 14:35:00,84.17,84.29,84.15,84.25,16064.0,64.7952,64.8876,64.7798,64.8568,16064.0
2016-01-15 14:40:00,84.26,84.36,84.24,84.36,23668.0,64.8645,64.9415,64.8491,64.9415,23668.0
2016-01-15 14:45:00,84.36,84.38,84.29,84.32,13196.0,64.9415,64.9569,64.8876,64.9107,13196.0
2016-01-15 14:50:00,84.31,84.42,84.29,84.4,36428.0,64.903,64.9877,64.8876,64.9723,36428.0
2016-01-15 14:55:00,84.42,84.74,84.42,84.71,29660.0,64.9877,65.234,64.9877,65.2109,29660.0
2016-01-15 15:00:00,84.7,84.72,84.45,84.56,27216.0,65.2032,65.2186,65.0108,65.0954,27216.0
2016-01-15 15:05:00,84.57,84.66,84.52,84.55,23045.0,65.1031,65.1724,65.0646,65.0877,23045.0
2016-01-15 15:10:00,84.55,84.61,84.33,84.5,13931.0,65.0877,65.1339,64.9184,65.0492,13931.0
2016-01-15 15:15:00,84.5,84.52,84.34,84.4,21986.0,65.0492,65.0646,64.9261,64.9723,21986.0
2016-01-15 15:20:00,84.38,84.66,84.34,84.6,20108.0,64.9569,65.1724,64.9261,65.1262,20108.0
2016-01-15 15:25:00,84.61,84.72,84.58,84.61,30803.0,65.1339,65.2186,65.1108,65.1339,30803.0
2016-01-15 15:30:00,84.61,84.64,84.46,84.59,22145.0,65.1339,65.157,65.0184,65.1185,22145.0
2016-01-15 15:35:00,84.56,84.62,84.38,84.38,38779.0,65.0954,65.1416,64.9569,64.9569,38779.0
2016-01-15 15:40:00,84.39,84.39,84.13,84.36,50864.0,64.9646,64.9646,64.7644,64.9415,50864.0
2016-01-15 15:45:00,84.39,84.6,84.39,84.5,44028.0,64.9646,65.1262,64.9646,65.0492,44028.0
2016-01-15 15:50:00,84.48,84.5,84.41,84.48,59382.0,65.0338,65.0492,64.98,65.0338,59382.0
2016-01-15 15:55:00,84.48,84.54,84.32,84.35,259601.0,65.0338,65.08,64.9107,64.9338,259601.0
2016-01-19 09:30:00,85.45,85.69,84.92,84.96,60701.0,65.7806,65.9653,65.3726,65.4034,60701.0
2016-01-19 09:35:00,84.95,85.04,84.27,84.27,21607.0,65.3957,65.4649,64.8722,64.8722,21607.0
2016-01-19 09:40:00,84.17,84.2,83.84,83.95,52634.0,64.7952,64.8183,64.5412,64.6258,52634.0
2016-01-19 09:45:00,83.92,84.36,83.92,84.11,49506.0,64.6027,64.9415,64.6027,64.749,49506.0
2016-01-19 09:50:00,84.08,84.18,83.78,84.1,26882.0,64.7259,64.8029,64.495,64.7413,26882.0
2016-01-19 09:55:00,84.11,84.63,84.11,84.55,25313.0,64.749,65.1493,64.749,65.0877,25313.0
2016-01-19 10:00:00,84.56,84.66,84.22,84.37,47671.0,65.0954,65.1724,64.8337,64.9492,47671.0
2016-01-19 10:05:00,84.4,84.72,84.3,84.34,46278.0,64.9723,65.2186,64.8953,64.9261,46278.0
2016-01-19 10:10:00,84.33,84.67,84.3,84.55,19076.0,64.9184,65.1801,64.8953,65.0877,19076.0
2016-01-19 10:15:00,84.55,84.59,84.31,84.31,32275.0,65.0877,65.1185,64.903,64.903,32275.0
2016-01-19 10:20:00,84.38,84.55,84.26,84.36,24858.0,64.9569,65.0877,64.8645,64.9415,24858.0
2016-01-19 10:25:00,84.41,84.53,84.41,84.5,21856.0,64.98,65.0723,64.98,65.0492,21856.0
2016-01-19 10:30:00,84.47,84.56,84.22,84.27,27746.0,65.0261,65.0954,64.8337,64.8722,27746.0
2016-01-19 10:35:00,84.27,84.34,83.97,83.98,16802.0,64.8722,64.9261,64.6412,64.6489,16802.0
2016-01-19 10:40:00,83.98,84.07,83.91,83.99,13826.0,64.6489,64.7182,64.5951,64.6566,13826.0
2016-01-19 10:45:00,83.93,84.16,83.84,84.16,17271.0,64.6104,64.7875,64.5412,64.7875,17271.0
2016-01-19 10:50:00,84.19,84.28,83.81,83.83,18112.0,64.8106,64.8799,64.5181,64.5335,18112.0
2016-01-19 10:55:00,83.86,83.86,83.67,83.67,14422.0,64.5566,64.5566,64.4103,64.4103,14422.0
2016-01-19 11:00:00,83.65,83.78,83.64,83.69,24463.0,64.3949,64.495,64.3872,64.4257,24463.0
2016-01-19 11:05:00,83.7,83.87,83.69,83.8,22684.0,64.4334,64.5643,64.4257,64.5104,22684.0
2016-01-19 11:10:00,83.8,83.81,83.62,83.68,35514.0,64.5104,64.5181,64.3718,64.418,35514.0
2016-01-19 11:15:00,83.67,83.81,83.66,83.71,32191.0,64.4103,64.5181,64.4026,64.4411,32191.0
2016-01-19 11:20:00,83.74,83.91,83.72,83.75,19275.0,64.4642,64.5951,64.4488,64.4719,19275.0
2016-01-19 11:25:00,83.75,84.18,83.75,84.18,11478.0,64.4719,64.8029,64.4719,64.8029,11478.0
2016-01-19 11:30:00,84.2,84.46,84.2,84.39,11391.0,64.8183,65.0184,64.8183,64.9646,11391.0
2016-01-19 11:35:00,84.36,84.46,84.26,84.45,13323.0,64.9415,65.0184,64.8645,65.0108,13323.0
2016-01-19 11:40:00,84.45,84.47,84.31,84.34,10535.0,65.0108,65.0261,64.903,64.9261,10535.0
2016-01-19 11:45:00,84.34,84.46,84.06,84.06,10125.0,64.9261,65.0184,64.7105,64.7105,10125.0
2016-01-19 11:50:00,84.06,84.07,83.94,83.99,11109.0,64.7105,64.7182,64.6181,64.6566,11109.0
2016-01-19 11:55:00,84.0,84.21,84.0,84.02,11167.0,64.6643,64.826,64.6643,64.6797,11167.0
2016-01-19 12:00:00,84.05,84.09,83.87,83.89,9216.0,64.7028,64.7336,64.5643,64.5797,9216.0
2016-01-19 12:05:00,83.9,83.9,83.71,83.73,12980.0,64.5874,64.5874,64.4411,64.4565,12980.0
2016-01-19 12:10:00,83.72,83.96,83.72,83.96,9226.0,64.4488,64.6335,64.4488,64.6335,9226.0
2016-01-19 12:15:00,83.95,83.96,83.71,83.85,10253.0,64.6258,64.6335,64.4411,64.5489,10253.0
2016-01-19 12:20:00,83.78,83.87,83.74,83.77,8968.0,64.495,64.5643,64.4642,64.4873,8968.0
2016-01-19 12:25:00,83.77,84.13,83.71,84.1,20600.0,64.4873,64.7644,64.4411,64.7413,20600.0
2016-01-19 12:30:00,84.08,84.3,84.08,84.29,10217.0,64.7259,64.8953,64.7259,64.8876,10217.0
2016-01-19 12:35:00,84.29,84.3,84.12,84.17,11952.0,64.8876,64.8953,64.7567,64.7952,11952.0
2016-01-19 12:40:00,84.17,84.17,84.0,84.01,17839.0,64.7952,64.7952,64.6643,64.672,17839.0
2016-01-19 12:45:00,84.03,84.06,83.78,83.78,13709.0,64.6874,64.7105,64.495,64.495,13709.0
2016-01-19 12:50:00,83.77,83.89,83.76,83.85,6576.0,64.4873,64.5797,64.4796,64.5489,6576.0
2016-01-19 12:55:00,83.84,83.89,83.77,83.85,9126.0,64.5412,64.5797,64.4873,64.5489,9126.0
2016-01-19 13:00:00,83.86,83.95,83.86,83.9,11422.0,64.5566,64.6258,64.5566,64.5874,11422.0
2016-01-19 13:05:00,83.86,83.91,83.74,83.86,10709.0,64.5566,64.5951,64.4642,64.5566,10709.0
2016-01-19 13:10:00,83.84,83.91,83.74,83.75,9986.0,64.5412,64.5951,64.4642,64.4719,9986.0
2016-01-19 13:15:00,83.77,83.88,83.7,83.86,9268.0,64.4873,64.572,64.4334,64.5566,9268.0
2016-01-19 13:20:00,83.87,83.97,83.8,83.82,12824.0,64.5643,64.6412,64.5104,64.5258,12824.0
2016-01-19 13:25:00,83.81,83.81,83.59,83.62,9078.0,64.5181,64.5181,64.3487,64.3718,9078.0
2016-01-19 13:30:00,83.59,83.71,83.58,83.63,17640.0,64.3487,64.4411,64.341,64.3795,17640.0
2016-01-19 13:35:00,83.63,83.7,83.51,83.7,20209.0,64.3795,64.4334,64.2871,64.4334,20209.0
2016-01-19 13:40:00,83.7,83.75,83.58,83.59,10599.0,64.4334,64.4719,64.341,64.3487,10599.0
2016-01-19 13:45:00,83.58,83.69,83.58,83.67,11036.0,64.341,64.4257,64.341,64.4103,11036.0
2016-01-19 13:50:00,83.65,83.67,83.44,83.46,13139.0,64.3949,64.4103,64.2332,64.2486,13139.0
2016-01-19 13:55:00,83.46,83.53,83.43,83.45,8575.0,64.2486,64.3025,64.2255,64.2409,8575.0
2016-01-19 14:00:00,83.43,83.52,83.4,83.47,16774.0,64.2255,64.2948,64.2024,64.2563,16774.0
2016-01-19 14:05:00,83.49,83.54,83.24,83.27,23395.0,64.2717,64.3102,64.0793,64.1024,23395.0
2016-01-19 14:10:00,83.21,83.25,83.07,83.08,12212.0,64.0562,64.087,63.9484,63.9561,12212.0
2016-01-19 14:15:00,83.08,83.14,82.99,83.14,21007.0,63.9561,64.0023,63.8868,64.0023,21007.0
2016-01-19 14:20:00,83.13,83.17,82.99,83.17,70296.0,63.9946,64.0254,63.8868,64.0254,70296.0
2016-01-19 14:25:00,83.18,83.28,83.18,83.25,11978.0,64.0331,64.1101,64.0331,64.087,11978.0
2016-01-19 14:30:00,83.27,83.33,83.24,83.28,7416.0,64.1024,64.1486,64.0793,64.1101,7416.0
2016-01-19 14:35:00,83.3,83.33,83.17,83.18,17404.0,64.1255,64.1486,64.0254,64.0331,17404.0
2016-01-19 14:40:00,83.18,83.24,83.0,83.0,29108.0,64.0331,64.0793,63.8945,63.8945,29108.0
2016-01-19 14:45:00,82.96,82.97,82.79,82.79,31185.0,63.8637,63.8714,63.7329,63.7329,31185.0
2016-01-19 14:50:00,82.76,83.09,82.74,83.05,19149.0,63.7098,63.9638,63.6944,63.933,19149.0
2016-01-19 14:55:00,83.08,83.23,83.02,83.16,12986.0,63.9561,64.0716,63.9099,64.0177,12986.0
2016-01-19 15:00:00,83.19,83.4,83.12,83.38,12779.0,64.0408,64.2024,63.9869,64.187,12779.0
2016-01-19 15:05:00,83.38,83.44,83.36,83.36,9585.0,64.187,64.2332,64.1717,64.1717,9585.0
2016-01-19 15:10:00,83.39,83.43,83.27,83.32,8807.0,64.1947,64.2255,64.1024,64.1409,8807.0
2016-01-19 15:15:00,83.27,83.34,83.16,83.22,7636.0,64.1024,64.1563,64.0177,64.0639,7636.0
2016-01-19 15:20:00,83.2,83.41,83.19,83.37,7447.0,64.0485,64.2101,64.0408,64.1794,7447.0
2016-01-19 15:25:00,83.39,83.72,83.39,83.72,12883.0,64.1947,64.4488,64.1947,64.4488,12883.0
2016-01-19 15:30:00,83.72,83.84,83.56,83.64,17846.0,64.4488,64.5412,64.3256,64.3872,17846.0
2016-01-19 15:35:00,83.63,83.68,83.45,83.54,14467.0,64.3795,64.418,64.2409,64.3102,14467.0
2016-01-19 15:40:00,83.53,83.73,83.47,83.69,38611.0,64.3025,64.4565,64.2563,64.4257,38611.0
2016-01-19 15:45:00,83.71,83.92,83.58,83.86,29223.0,64.4411,64.6027,64.341,64.5566,29223.0
2016-01-19 15:50:00,83.88,83.92,83.68,83.75,39393.0,64.572,64.6027,64.418,64.4719,39393.0
2016-01-19 15:55:00,83.76,83.8,83.52,83.53,53774.0,64.4796,64.5104,64.2948,64.3025,53774.0
2016-01-20 09:30:00,81.89,82.41,81.31,81.41,130818.0,63.04,63.4403,62.5935,62.6705,130818.0
2016-01-20 09:35:00,81.31,81.51,80.74,80.76,49824.0,62.5935,62.7475,62.1547,62.1701,49824.0
2016-01-20 09:40:00,80.76,81.32,80.76,81.26,45642.0,62.1701,62.6012,62.1701,62.555,45642.0
2016-01-20 09:45:00,81.32,81.74,81.19,81.57,29470.0,62.6012,62.9246,62.5012,62.7937,29470.0
2016-01-20 09:50:00,81.52,81.92,81.15,81.16,30793.0,62.7552,63.0631,62.4704,62.4781,30793.0
2016-01-20 09:55:00,81.13,81.16,80.7,80.77,26251.0,62.455,62.4781,62.1239,62.1778,26251.0
2016-01-20 10:00:00,80.82,80.93,80.71,80.85,31290.0,62.2163,62.301,62.1316,62.2394,31290.0
2016-01-20 10:05:00,80.88,81.02,80.6,80.69,48140.0,62.2625,62.3703,62.047,62.1163,48140.0
2016-01-20 10:10:00,80.67,80.67,80.32,80.48,30497.0,62.1009,62.1009,61.8314,61.9546,30497.0
2016-01-20 10:15:00,80.5,80.52,80.13,80.16,43878.0,61.97,61.9854,61.6852,61.7083,43878.0
2016-01-20 10:20:00,80.18,80.21,79.88,80.12,68084.0,61.7236,61.7467,61.4927,61.6775,68084.0
2016-01-20 10:25:00,80.12,80.58,80.12,80.45,23516.0,61.6775,62.0316,61.6775,61.9315,23516.0
2016-01-20 10:30:00,80.41,80.45,80.07,80.21,32594.0,61.9007,61.9315,61.639,61.7467,32594.0
2016-01-20 10:35:00,80.19,80.37,80.13,80.32,96156.0,61.7313,61.8699,61.6852,61.8314,96156.0
2016-01-20 10:40:00,80.28,80.72,80.25,80.69,35170.0,61.8006,62.1393,61.7775,62.1163,35170.0
2016-01-20 10:45:00,80.67,80.76,80.5,80.5,20619.0,62.1009,62.1701,61.97,61.97,20619.0
2016-01-20 10:50:00,80.5,80.66,80.49,80.55,20913.0,61.97,62.0932,61.9623,62.0085,20913.0
2016-01-20 10:55:00,80.53,80.71,80.53,80.67,28422.0,61.9931,62.1316,61.9931,62.1009,28422.0
2016-01-20 11:00:00,80.69,81.06,80.69,80.94,36590.0,62.1163,62.4011,62.1163,62.3087,36590.0
2016-01-20 11:05:00,80.98,81.42,80.95,81.36,34330.0,62.3395,62.6782,62.3164,62.632,34330.0
2016-01-20 11:10:00,81.31,81.69,81.3,81.62,26353.0,62.5935,62.8861,62.5858,62.8322,26353.0
2016-01-20 11:15:00,81.61,81.63,81.45,81.48,27342.0,62.8245,62.8399,62.7013,62.7244,27342.0
2016-01-20 11:20:00,81.49,81.62,81.45,81.47,31224.0,62.7321,62.8322,62.7013,62.7167,31224.0
2016-01-20 11:25:00,81.47,81.47,81.28,81.42,14982.0,62.7167,62.7167,62.5704,62.6782,14982.0
2016-01-20 11:30:00,81.43,81.52,81.35,81.5,13923.0,62.6859,62.7552,62.6243,62.7398,13923.0
2016-01-20 11:35:00,81.46,81.61,81.4,81.52,19204.0,62.709,62.8245,62.6628,62.7552,19204.0
2016-01-20 11:40:00,81.54,81.63,81.41,81.41,12219.0,62.7706,62.8399,62.6705,62.6705,12219.0
2016-01-20 11:45:00,81.44,81.52,81.39,81.48,35962.0,62.6936,62.7552,62.6551,62.7244,35962.0
2016-01-20 11:50:00,81.48,81.53,81.36,81.36,33798.0,62.7244,62.7629,62.632,62.632,33798.0
2016-01-20 11:55:00,81.35,81.67,81.31,81.61,21315.0,62.6243,62.8707,62.5935,62.8245,21315.0
2016-01-20 12:00:00,81.65,81.83,81.64,81.74,17717.0,62.8553,62.9938,62.8476,62.9246,17717.0
2016-01-20 12:05:00,81.73,81.74,81.47,81.5,18824.0,62.9169,62.9246,62.7167,62.7398,18824.0
2016-01-20 12:10:00,81.51,81.74,81.45,81.67,20093.0,62.7475,62.9246,62.7013,62.8707,20093.0
2016-01-20 12:15:00,81.66,81.79,81.56,81.6,18018.0,62.863,62.963,62.786,62.8168,18018.0
2016-01-20 12:20:00,81.63,81.63,81.22,81.32,31963.0,62.8399,62.8399,62.5243,62.6012,31963.0
2016-01-20 12:25:00,81.34,81.44,81.2,81.42,24407.0,62.6166,62.6936,62.5089,62.6782,24407.0
2016-01-20 12:30:00,81.42,81.53,81.37,81.49,14987.0,62.6782,62.7629,62.6397,62.7321,14987.0
2016-01-20 12:35:00,81.52,81.68,81.44,81.5,67084.0,62.7552,62.8784,62.6936,62.7398,67084.0
2016-01-20 12:40:00,81.51,81.57,81.4,81.41,25814.0,62.7475,62.7937,62.6628,62.6705,25814.0
2016-01-20 12:45:00,81.38,81.48,81.29,81.46,10116.0,62.6474,62.7244,62.5781,62.709,10116.0
2016-01-20 12:50:00,81.44,81.7,81.35,81.65,51814.0,62.6936,62.8938,62.6243,62.8553,51814.0
2016-01-20 12:55:00,81.67,81.86,81.59,81.83,26713.0,62.8707,63.0169,62.8091,62.9938,26713.0
2016-01-20 13:00:00,81.84,81.84,81.55,81.68,48343.0,63.0015,63.0015,62.7783,62.8784,48343.0
2016-01-20 13:05:00,81.68,81.73,81.49,81.52,63877.0,62.8784,62.9169,62.7321,62.7552,63877.0
2016-01-20 13:10:00,81.51,81.6,81.49,81.5,35838.0,62.7475,62.8168,62.7321,62.7398,35838.0
2016-01-20 13:15:00,81.5,81.54,81.39,81.43,27482.0,62.7398,62.7706,62.6551,62.6859,27482.0
2016-01-20 13:20:00,81.45,81.67,81.39,81.63,12058.0,62.7013,62.8707,62.6551,62.8399,12058.0
2016-01-20 13:25:00,81.6,81.74,81.54,81.73,60150.0,62.8168,62.9246,62.7706,62.9169,60150.0
2016-01-20 13:30:00,81.69,82.04,81.69,81.93,65834.0,62.8861,63.1555,62.8861,63.0708,65834.0
2016-01-20 13:35:00,81.9,81.99,81.79,81.97,37884.0,63.0477,63.117,62.963,63.1016,37884.0
2016-01-20 13:40:00,81.98,82.42,81.91,82.42,100303.0,63.1093,63.448,63.0554,63.448,100303.0
2016-01-20 13:45:00,82.5,82.66,82.41,82.57,23335.0,63.5096,63.6328,63.4403,63.5635,23335.0
2016-01-20 13:50:00,82.56,82.63,82.48,82.53,39693.0,63.5558,63.6097,63.4942,63.5327,39693.0
2016-01-20 13:55:00,82.53,82.69,82.3,82.6,63056.0,63.5327,63.6559,63.3557,63.5866,63056.0
2016-01-20 14:00:00,82.57,82.63,82.24,82.24,20328.0,63.5635,63.6097,63.3095,63.3095,20328.0
2016-01-20 14:05:00,82.25,82.36,82.15,82.27,29489.0,63.3172,63.4018,63.2402,63.3326,29489.0
2016-01-20 14:10:00,82.27,82.7,82.24,82.68,26842.0,63.3326,63.6636,63.3095,63.6482,26842.0
2016-01-20 14:15:00,82.66,82.94,82.59,82.87,12341.0,63.6328,63.8483,63.5789,63.7944,12341.0
2016-01-20 14:20:00,82.9,83.18,82.82,83.17,45290.0,63.8175,64.0331,63.756,64.0254,45290.0
2016-01-20 14:25:00,83.19,83.2,82.98,83.01,19062.0,64.0408,64.0485,63.8791,63.9022,19062.0
2016-01-20 14:30:00,83.02,83.04,82.72,82.81,21841.0,63.9099,63.9253,63.679,63.7483,21841.0
2016-01-20 14:35:00,82.79,83.13,82.79,83.13,17570.0,63.7329,63.9946,63.7329,63.9946,17570.0
2016-01-20 14:40:00,83.17,83.33,83.17,83.29,26855.0,64.0254,64.1486,64.0254,64.1178,26855.0
2016-01-20 14:45:00,83.28,83.4,83.24,83.37,38901.0,64.1101,64.2024,64.0793,64.1794,38901.0
2016-01-20 14:50:00,83.36,83.43,83.18,83.39,35391.0,64.1717,64.2255,64.0331,64.1947,35391.0
2016-01-20 14:55:00,83.4,83.58,83.4,83.49,21799.0,64.2024,64.341,64.2024,64.2717,21799.0
2016-01-20 15:00:00,83.5,83.58,83.33,83.57,24207.0,64.2794,64.341,64.1486,64.3333,24207.0
2016-01-20 15:05:00,83.61,83.91,83.6,83.89,31494.0,64.3641,64.5951,64.3564,64.5797,31494.0
2016-01-20 15:10:00,83.91,84.05,83.9,84.05,26058.0,64.5951,64.7028,64.5874,64.7028,26058.0
2016-01-20 15:15:00,84.08,84.99,84.08,84.91,53239.0,64.7259,65.4264,64.7259,65.3649,53239.0
2016-01-20 15:20:00,84.91,85.23,84.86,85.01,56276.0,65.3649,65.6112,65.3264,65.4418,56276.0
2016-01-20 15:25:00,85.03,85.19,84.94,85.15,75454.0,65.4572,65.5804,65.388,65.5496,75454.0
2016-01-20 15:30:00,85.18,85.21,84.82,84.84,57597.0,65.5727,65.5958,65.2956,65.311,57597.0
2016-01-20 15:35:00,84.87,85.02,84.86,84.91,49450.0,65.3341,65.4495,65.3264,65.3649,49450.0
2016-01-20 15:40:00,84.9,84.9,84.39,84.49,71064.0,65.3572,65.3572,64.9646,65.0415,71064.0
2016-01-20 15:45:00,84.5,84.5,84.07,84.29,59463.0,65.0492,65.0492,64.7182,64.8876,59463.0
2016-01-20 15:50:00,84.3,84.48,84.18,84.48,57748.0,64.8953,65.0338,64.8029,65.0338,57748.0
2016-01-20 15:55:00,84.45,84.45,84.17,84.26,85487.0,65.0108,65.0108,64.7952,64.8645,85487.0
2016-01-21 09:30:00,84.58,84.83,84.29,84.54,91306.0,65.1108,65.3033,64.8876,65.08,91306.0
2016-01-21 09:35:00,84.46,85.0,84.46,84.87,30533.0,65.0184,65.4341,65.0184,65.3341,30533.0
2016-01-21 09:40:00,84.92,85.15,84.53,84.79,57874.0,65.3726,65.5496,65.0723,65.2725,57874.0
2016-01-21 09:45:00,84.79,84.86,84.51,84.65,51996.0,65.2725,65.3264,65.0569,65.1647,51996.0
2016-01-21 09:50:00,84.67,84.98,84.48,84.94,34927.0,65.1801,65.4188,65.0338,65.388,34927.0
2016-01-21 09:55:00,84.97,85.22,84.88,85.01,42104.0,65.4111,65.6035,65.3418,65.4418,42104.0
2016-01-21 10:00:00,85.02,85.42,84.96,85.41,34648.0,65.4495,65.7575,65.4034,65.7498,34648.0
2016-01-21 10:05:00,85.44,85.45,85.21,85.4,39000.0,65.7729,65.7806,65.5958,65.7421,39000.0
2016-01-21 10:10:00,85.42,85.67,85.39,85.5,25815.0,65.7575,65.9499,65.7344,65.8191,25815.0
2016-01-21 10:15:00,85.54,85.82,85.51,85.54,31936.0,65.8498,66.0654,65.8268,65.8498,31936.0
2016-01-21 10:20:00,85.57,85.66,85.11,85.24,37878.0,65.8729,65.9422,65.5188,65.6189,37878.0
2016-01-21 10:25:00,85.22,85.58,85.19,85.55,20805.0,65.6035,65.8806,65.5804,65.8575,20805.0
2016-01-21 10:30:00,85.61,85.88,85.36,85.88,12991.0,65.9037,66.1116,65.7113,66.1116,12991.0
2016-01-21 10:35:00,85.91,86.11,85.69,86.02,27386.0,66.1347,66.2886,65.9653,66.2194,27386.0
2016-01-21 10:40:00,86.02,86.49,86.01,86.45,24178.0,66.2194,66.5812,66.2117,66.5504,24178.0
2016-01-21 10:45:00,86.48,86.83,86.36,86.36,26614.0,66.5735,66.8429,66.4811,66.4811,26614.0
2016-01-21 10:50:00,86.32,86.44,86.02,86.16,20710.0,66.4503,66.5427,66.2194,66.3271,20710.0
2016-01-21 10:55:00,86.17,86.22,85.76,85.76,13457.0,66.3348,66.3733,66.0192,66.0192,13457.0
2016-01-21 11:00:00,85.77,86.22,85.56,86.22,42436.0,66.0269,66.3733,65.8652,66.3733,42436.0
2016-01-21 11:05:00,86.28,86.72,86.22,86.43,15340.0,66.4195,66.7582,66.3733,66.535,15340.0
2016-01-21 11:10:00,86.43,86.63,86.38,86.56,12270.0,66.535,66.6889,66.4965,66.6351,12270.0
2016-01-21 11:15:00,86.55,86.55,86.28,86.34,37836.0,66.6274,66.6274,66.4195,66.4657,37836.0
2016-01-21 11:20:00,86.34,86.41,85.91,85.91,32329.0,66.4657,66.5196,66.1347,66.1347,32329.0
2016-01-21 11:25:00,85.92,85.97,85.56,85.7,17193.0,66.1424,66.1809,65.8652,65.973,17193.0
2016-01-21 11:30:00,85.71,86.14,85.71,86.14,12271.0,65.9807,66.3117,65.9807,66.3117,12271.0
2016-01-21 11:35:00,86.08,86.43,85.98,86.34,56393.0,66.2655,66.535,66.1886,66.4657,56393.0
2016-01-21 11:40:00,86.31,86.41,85.95,85.97,14683.0,66.4426,66.5196,66.1655,66.1809,14683.0
2016-01-21 11:45:00,85.98,86.44,85.94,86.42,19043.0,66.1886,66.5427,66.1578,66.5273,19043.0
2016-01-21 11:50:00,86.47,86.55,86.29,86.29,16298.0,66.5658,66.6274,66.4272,66.4272,16298.0
2016-01-21 11:55:00,86.33,86.59,86.28,86.42,15405.0,66.458,66.6582,66.4195,66.5273,15405.0
2016-01-21 12:00:00,86.5,86.98,86.5,86.94,21985.0,66.5889,66.9584,66.5889,66.9276,21985.0
2016-01-21 12:05:00,86.96,87.17,86.86,87.04,16097.0,66.943,67.1046,66.866,67.0046,16097.0
2016-01-21 12:10:00,87.06,87.13,86.69,86.69,12444.0,67.02,67.0739,66.7351,66.7351,12444.0
2016-01-21 12:15:00,86.65,87.0,86.65,86.92,11248.0,66.7043,66.9738,66.7043,66.9122,11248.0
2016-01-21 12:20:00,86.89,87.03,86.61,86.73,19869.0,66.8891,66.9969,66.6735,66.7659,19869.0
2016-01-21 12:25:00,86.73,86.91,86.6,86.9,11413.0,66.7659,66.9045,66.6658,66.8968,11413.0
2016-01-21 12:30:00,86.84,86.91,86.73,86.73,25817.0,66.8506,66.9045,66.7659,66.7659,25817.0
2016-01-21 12:35:00,86.8,86.95,86.75,86.83,12500.0,66.8198,66.9353,66.7813,66.8429,12500.0
2016-01-21 12:40:00,86.85,86.98,86.74,86.77,17177.0,66.8583,66.9584,66.7736,66.7967,17177.0
2016-01-21 12:45:00,86.79,86.8,86.56,86.71,33236.0,66.8121,66.8198,66.6351,66.7505,33236.0
2016-01-21 12:50:00,86.69,86.78,86.58,86.71,34050.0,66.7351,66.8044,66.6505,66.7505,34050.0
2016-01-21 12:55:00,86.71,86.9,86.62,86.9,12441.0,66.7505,66.8968,66.6812,66.8968,12441.0
2016-01-21 13:00:00,86.86,86.94,86.8,86.92,8606.0,66.866,66.9276,66.8198,66.9122,8606.0
2016-01-21 13:05:00,86.93,87.24,86.91,87.23,9953.0,66.9199,67.1585,66.9045,67.1508,9953.0
2016-01-21 13:10:00,87.24,87.29,86.81,86.81,26214.0,67.1585,67.197,66.8275,66.8275,26214.0
2016-01-21 13:15:00,86.81,86.88,86.63,86.81,28725.0,66.8275,66.8814,66.6889,66.8275,28725.0
2016-01-21 13:20:00,86.79,86.79,86.15,86.36,19831.0,66.8121,66.8121,66.3194,66.4811,19831.0
2016-01-21 13:25:00,86.34,86.51,86.24,86.24,14949.0,66.4657,66.5966,66.3887,66.3887,14949.0
2016-01-21 13:30:00,86.24,86.41,85.92,86.05,29092.0,66.3887,66.5196,66.1424,66.2425,29092.0
2016-01-21 13:35:00,86.05,86.73,86.0,86.73,28878.0,66.2425,66.7659,66.204,66.7659,28878.0
2016-01-21 13:40:00,86.7,86.77,86.57,86.66,11497.0,66.7428,66.7967,66.6428,66.712,11497.0
2016-01-21 13:45:00,86.64,87.0,86.64,86.98,19219.0,66.6966,66.9738,66.6966,66.9584,19219.0
2016-01-21 13:50:00,86.98,86.98,86.34,86.5,21160.0,66.9584,66.9584,66.4657,66.5889,21160.0
2016-01-21 13:55:00,86.56,86.74,86.49,86.65,14133.0,66.6351,66.7736,66.5812,66.7043,14133.0
2016-01-21 14:00:00,86.67,86.79,86.4,86.58,20479.0,66.7197,66.8121,66.5119,66.6505,20479.0
2016-01-21 14:05:00,86.57,86.74,86.44,86.55,19736.0,66.6428,66.7736,66.5427,66.6274,19736.0
2016-01-21 14:10:00,86.52,86.52,85.96,86.0,35946.0,66.6043,66.6043,66.1732,66.204,35946.0
2016-01-21 14:15:00,86.01,86.11,85.9,85.91,36835.0,66.2117,66.2886,66.127,66.1347,36835.0
2016-01-21 14:20:00,85.93,86.23,85.93,86.09,27762.0,66.1501,66.381,66.1501,66.2732,27762.0
2016-01-21 14:25:00,86.05,86.17,85.83,86.1,14438.0,66.2425,66.3348,66.0731,66.2809,14438.0
2016-01-21 14:30:00,86.09,86.3,86.09,86.15,26569.0,66.2732,66.4349,66.2732,66.3194,26569.0
2016-01-21 14:35:00,86.15,86.28,85.99,86.13,34968.0,66.3194,66.4195,66.1963,66.304,34968.0
2016-01-21 14:40:00,86.15,86.3,86.12,86.18,15388.0,66.3194,66.4349,66.2963,66.3425,15388.0
2016-01-21 14:45:00,86.18,86.19,85.78,85.79,11145.0,66.3425,66.3502,66.0346,66.0423,11145.0
2016-01-21 14:50:00,85.81,86.16,85.81,86.12,9697.0,66.0577,66.3271,66.0577,66.2963,9697.0
2016-01-21 14:55:00,86.1,86.59,86.09,86.48,14511.0,66.2809,66.6582,66.2732,66.5735,14511.0
2016-01-21 15:00:00,86.46,86.46,86.1,86.14,15515.0,66.5581,66.5581,66.2809,66.3117,15515.0
2016-01-21 15:05:00,86.18,86.2,85.8,85.91,19472.0,66.3425,66.3579,66.05,66.1347,19472.0
2016-01-21 15:10:00,85.9,86.29,85.84,86.25,45596.0,66.127,66.4272,66.0808,66.3964,45596.0
2016-01-21 15:15:00,86.23,86.23,86.02,86.06,25926.0,66.381,66.381,66.2194,66.2502,25926.0
2016-01-21 15:20:00,86.06,86.18,85.98,86.17,24175.0,66.2502,66.3425,66.1886,66.3348,24175.0
2016-01-21 15:25:00,86.15,86.22,85.95,86.0,51037.0,66.3194,66.3733,66.1655,66.204,51037.0
2016-01-21 15:30:00,86.0,86.44,85.99,86.44,29420.0,66.204,66.5427,66.1963,66.5427,29420.0
2016-01-21 15:35:00,86.44,86.49,86.27,86.38,21951.0,66.5427,66.5812,66.4118,66.4965,21951.0
2016-01-21 15:40:00,86.38,86.46,86.16,86.39,31482.0,66.4965,66.5581,66.3271,66.5042,31482.0
2016-01-21 15:45:00,86.37,86.38,86.0,86.09,63037.0,66.4888,66.4965,66.204,66.2732,63037.0
2016-01-21 15:50:00,86.09,86.29,86.05,86.29,60418.0,66.2732,66.4272,66.2425,66.4272,60418.0
2016-01-21 15:55:00,86.28,86.28,86.02,86.02,98826.0,66.4195,66.4195,66.2194,66.2194,98826.0
2016-01-22 09:30:00,87.42,87.89,87.24,87.65,67343.0,67.2971,67.6589,67.1585,67.4742,67343.0
2016-01-22 09:35:00,87.56,87.91,87.29,87.88,40280.0,67.4049,67.6743,67.197,67.6512,40280.0
2016-01-22 09:40:00,87.77,88.41,87.49,88.29,27081.0,67.5665,68.0592,67.351,67.9668,27081.0
2016-01-22 09:45:00,88.29,88.71,87.94,88.64,44358.0,67.9668,68.2902,67.6974,68.2363,44358.0
2016-01-22 09:50:00,88.65,88.76,88.43,88.75,60736.0,68.244,68.3286,68.0746,68.3209,60736.0
2016-01-22 09:55:00,88.75,89.05,88.75,89.05,31953.0,68.3209,68.5519,68.3209,68.5519,31953.0
2016-01-22 10:00:00,89.08,89.22,88.72,88.73,60816.0,68.575,68.6828,68.2979,68.3056,60816.0
2016-01-22 10:05:00,88.78,88.81,88.45,88.67,51886.0,68.344,68.3671,68.09,68.2594,51886.0
2016-01-22 10:10:00,88.7,89.14,88.7,89.14,13019.0,68.2825,68.6212,68.2825,68.6212,13019.0
2016-01-22 10:15:00,89.18,89.23,88.58,88.8,20151.0,68.652,68.6905,68.1901,68.3594,20151.0
2016-01-22 10:20:00,88.75,88.75,88.28,88.47,12238.0,68.3209,68.3209,67.9591,68.1054,12238.0
2016-01-22 10:25:00,88.47,88.56,88.0,88.09,28140.0,68.1054,68.1747,67.7436,67.8129,28140.0
2016-01-22 10:30:00,88.07,88.13,87.7,87.7,24529.0,67.7975,67.8437,67.5126,67.5126,24529.0
2016-01-22 10:35:00,87.68,87.73,87.21,87.27,55071.0,67.4972,67.5357,67.1354,67.1816,55071.0
2016-01-22 10:40:00,87.36,87.46,86.95,87.18,49272.0,67.2509,67.3279,66.9353,67.1123,49272.0
2016-01-22 10:45:00,87.17,87.23,87.0,87.13,55860.0,67.1046,67.1508,66.9738,67.0739,55860.0
2016-01-22 10:50:00,87.16,87.32,87.06,87.13,29339.0,67.0969,67.2201,67.02,67.0739,29339.0
2016-01-22 10:55:00,87.09,87.19,86.95,87.1,36889.0,67.0431,67.12,66.9353,67.0508,36889.0
2016-01-22 11:00:00,87.09,87.26,86.89,86.89,12959.0,67.0431,67.1739,66.8891,66.8891,12959.0
2016-01-22 11:05:00,86.91,87.04,86.74,86.75,8853.0,66.9045,67.0046,66.7736,66.7813,8853.0
2016-01-22 11:10:00,86.69,86.74,86.58,86.69,5292.0,66.7351,66.7736,66.6505,66.7351,5292.0
2016-01-22 11:15:00,86.65,86.91,86.55,86.8,26942.0,66.7043,66.9045,66.6274,66.8198,26942.0
2016-01-22 11:20:00,86.86,87.06,86.84,87.01,17819.0,66.866,67.02,66.8506,66.9815,17819.0
2016-01-22 11:25:00,86.92,87.16,86.86,87.08,30898.0,66.9122,67.0969,66.866,67.0354,30898.0
2016-01-22 11:30:00,87.11,87.15,86.98,87.0,41366.0,67.0585,67.0892,66.9584,66.9738,41366.0
2016-01-22 11:35:00,86.97,86.97,86.64,86.64,12896.0,66.9507,66.9507,66.6966,66.6966,12896.0
2016-01-22 11:40:00,86.62,86.69,86.4,86.47,23701.0,66.6812,66.7351,66.5119,66.5658,23701.0
2016-01-22 11:45:00,86.47,86.49,86.15,86.23,29405.0,66.5658,66.5812,66.3194,66.381,29405.0
2016-01-22 11:50:00,86.23,86.41,86.13,86.32,19777.0,66.381,66.5196,66.304,66.4503,19777.0
2016-01-22 11:55:00,86.28,86.33,86.15,86.16,10188.0,66.4195,66.458,66.3194,66.3271,10188.0
2016-01-22 12:00:00,86.21,86.31,86.17,86.21,11619.0,66.3656,66.4426,66.3348,66.3656,11619.0
2016-01-22 12:05:00,86.18,86.25,86.02,86.12,24705.0,66.3425,66.3964,66.2194,66.2963,24705.0
2016-01-22 12:10:00,86.14,86.16,85.85,86.12,35949.0,66.3117,66.3271,66.0885,66.2963,35949.0
2016-01-22 12:15:00,86.08,86.14,85.97,86.14,17576.0,66.2655,66.3117,66.1809,66.3117,17576.0
2016-01-22 12:20:00,86.15,86.3,86.13,86.26,15873.0,66.3194,66.4349,66.304,66.4041,15873.0
2016-01-22 12:25:00,86.24,86.25,85.98,86.11,26345.0,66.3887,66.3964,66.1886,66.2886,26345.0
2016-01-22 12:30:00,86.09,86.09,85.98,86.03,18667.0,66.2732,66.2732,66.1886,66.2271,18667.0
2016-01-22 12:35:00,86.0,86.28,85.97,86.28,15260.0,66.204,66.4195,66.1809,66.4195,15260.0
2016-01-22 12:40:00,86.25,86.26,86.05,86.07,8376.0,66.3964,66.4041,66.2425,66.2578,8376.0
2016-01-22 12:45:00,86.04,86.05,85.91,85.92,10830.0,66.2348,66.2425,66.1347,66.1424,10830.0
2016-01-22 12:50:00,85.93,86.08,85.91,86.06,10659.0,66.1501,66.2655,66.1347,66.2502,10659.0
2016-01-22 12:55:00,86.05,86.24,86.05,86.2,8527.0,66.2425,66.3887,66.2425,66.3579,8527.0
2016-01-22 13:00:00,86.21,86.24,86.07,86.14,11970.0,66.3656,66.3887,66.2578,66.3117,11970.0
2016-01-22 13:05:00,86.08,86.08,85.79,85.8,7362.0,66.2655,66.2655,66.0423,66.05,7362.0
2016-01-22 13:10:00,85.8,85.94,85.79,85.92,9836.0,66.05,66.1578,66.0423,66.1424,9836.0
2016-01-22 13:15:00,85.92,85.96,85.88,85.91,9360.0,66.1424,66.1732,66.1116,66.1347,9360.0
2016-01-22 13:20:00,85.9,86.08,85.88,85.98,16374.0,66.127,66.2655,66.1116,66.1886,16374.0
2016-01-22 13:25:00,85.98,86.13,85.82,85.82,6988.0,66.1886,66.304,66.0654,66.0654,6988.0
2016-01-22 13:30:00,85.84,85.98,85.81,85.9,6596.0,66.0808,66.1886,66.0577,66.127,6596.0
2016-01-22 13:35:00,85.91,85.92,85.73,85.76,9300.0,66.1347,66.1424,65.9961,66.0192,9300.0
2016-01-22 13:40:00,85.76,85.92,85.75,85.85,8213.0,66.0192,66.1424,66.0115,66.0885,8213.0
2016-01-22 13:45:00,85.83,86.12,85.8,86.12,6455.0,66.0731,66.2963,66.05,66.2963,6455.0
2016-01-22 13:50:00,86.11,86.17,86.02,86.13,8070.0,66.2886,66.3348,66.2194,66.304,8070.0
2016-01-22 13:55:00,86.13,86.2,86.07,86.2,7219.0,66.304,66.3579,66.2578,66.3579,7219.0
2016-01-22 14:00:00,86.18,86.19,85.83,85.83,13756.0,66.3425,66.3502,66.0731,66.0731,13756.0
2016-01-22 14:05:00,85.85,85.92,85.76,85.89,11276.0,66.0885,66.1424,66.0192,66.1193,11276.0
2016-01-22 14:10:00,85.94,86.14,85.9,86.11,14991.0,66.1578,66.3117,66.127,66.2886,14991.0
2016-01-22 14:15:00,86.11,86.15,86.03,86.11,44764.0,66.2886,66.3194,66.2271,66.2886,44764.0
2016-01-22 14:20:00,86.09,86.13,85.95,86.04,18165.0,66.2732,66.304,66.1655,66.2348,18165.0
2016-01-22 14:25:00,86.01,86.08,85.84,85.84,17354.0,66.2117,66.2655,66.0808,66.0808,17354.0
2016-01-22 14:30:00,85.85,85.99,85.74,85.9,14701.0,66.0885,66.1963,66.0038,66.127,14701.0
2016-01-22 14:35:00,85.92,85.99,85.71,85.75,25850.0,66.1424,66.1963,65.9807,66.0115,25850.0
2016-01-22 14:40:00,85.77,85.84,85.69,85.72,16932.0,66.0269,66.0808,65.9653,65.9884,16932.0
2016-01-22 14:45:00,85.72,85.79,85.69,85.78,31394.0,65.9884,66.0423,65.9653,66.0346,31394.0
2016-01-22 14:50:00,85.79,86.0,85.76,86.0,26531.0,66.0423,66.204,66.0192,66.204,26531.0
2016-01-22 14:55:00,86.02,86.15,86.0,86.13,10920.0,66.2194,66.3194,66.204,66.304,10920.0
2016-01-22 15:00:00,86.15,86.2,86.01,86.02,12205.0,66.3194,66.3579,66.2117,66.2194,12205.0
2016-01-22 15:05:00,86.0,86.01,85.77,85.81,13250.0,66.204,66.2117,66.0269,66.0577,13250.0
2016-01-22 15:10:00,85.8,85.96,85.79,85.96,12997.0,66.05,66.1732,66.0423,66.1732,12997.0
2016-01-22 15:15:00,85.96,86.12,85.89,86.07,13789.0,66.1732,66.2963,66.1193,66.2578,13789.0
2016-01-22 15:20:00,86.1,86.18,86.1,86.13,13194.0,66.2809,66.3425,66.2809,66.304,13194.0
2016-01-22 15:25:00,86.15,86.32,86.09,86.31,17196.0,66.3194,66.4503,66.2732,66.4426,17196.0
2016-01-22 15:30:00,86.32,86.32,86.1,86.21,16198.0,66.4503,66.4503,66.2809,66.3656,16198.0
2016-01-22 15:35:00,86.2,86.31,86.17,86.3,18762.0,66.3579,66.4426,66.3348,66.4349,18762.0
2016-01-22 15:40:00,86.29,86.41,86.28,86.39,35719.0,66.4272,66.5196,66.4195,66.5042,35719.0
2016-01-22 15:45:00,86.41,86.52,86.41,86.52,45566.0,66.5196,66.6043,66.5196,66.6043,45566.0
2016-01-22 15:50:00,86.52,86.52,86.4,86.45,38322.0,66.6043,66.6043,66.5119,66.5504,38322.0
2016-01-22 15:55:00,86.46,86.46,86.33,86.41,62435.0,66.5581,66.5581,66.458,66.5196,62435.0
2016-01-25 09:30:00,85.0,86.09,84.95,85.72,64400.0,65.4341,66.2732,65.3957,65.9884,64400.0
2016-01-25 09:35:00,85.63,85.63,85.11,85.4,20996.0,65.9191,65.9191,65.5188,65.7421,20996.0
2016-01-25 09:40:00,85.36,85.53,85.07,85.19,16036.0,65.7113,65.8421,65.488,65.5804,16036.0
2016-01-25 09:45:00,85.18,85.4,84.99,85.05,19056.0,65.5727,65.7421,65.4264,65.4726,19056.0
2016-01-25 09:50:00,85.08,85.43,85.05,85.39,17104.0,65.4957,65.7652,65.4726,65.7344,17104.0
2016-01-25 09:55:00,85.4,85.45,85.07,85.16,13555.0,65.7421,65.7806,65.488,65.5573,13555.0
2016-01-25 10:00:00,85.13,85.4,84.96,85.38,42003.0,65.5342,65.7421,65.4034,65.7267,42003.0
2016-01-25 10:05:00,85.41,85.66,85.37,85.4,18981.0,65.7498,65.9422,65.719,65.7421,18981.0
2016-01-25 10:10:00,85.36,85.36,84.98,85.2,26209.0,65.7113,65.7113,65.4188,65.5881,26209.0
2016-01-25 10:15:00,85.25,85.77,85.19,85.63,19853.0,65.6266,66.0269,65.5804,65.9191,19853.0
2016-01-25 10:20:00,85.62,85.71,85.39,85.65,9136.0,65.9114,65.9807,65.7344,65.9345,9136.0
2016-01-25 10:25:00,85.68,85.69,85.35,85.5,26507.0,65.9576,65.9653,65.7036,65.8191,26507.0
2016-01-25 10:30:00,85.54,86.03,85.42,85.74,19945.0,65.8498,66.2271,65.7575,66.0038,19945.0
2016-01-25 10:35:00,85.69,85.7,85.44,85.53,6520.0,65.9653,65.973,65.7729,65.8421,6520.0
2016-01-25 10:40:00,85.55,85.55,85.27,85.27,15597.0,65.8575,65.8575,65.642,65.642,15597.0
2016-01-25 10:45:00,85.25,85.54,85.17,85.34,15617.0,65.6266,65.8498,65.565,65.6959,15617.0
2016-01-25 10:50:00,85.34,85.34,85.13,85.32,40728.0,65.6959,65.6959,65.5342,65.6805,40728.0
2016-01-25 10:55:00,85.27,85.38,85.25,85.3,23022.0,65.642,65.7267,65.6266,65.6651,23022.0
2016-01-25 11:00:00,85.28,85.46,85.25,85.4,28733.0,65.6497,65.7883,65.6266,65.7421,28733.0
2016-01-25 11:05:00,85.41,85.41,85.1,85.17,33316.0,65.7498,65.7498,65.5111,65.565,33316.0
2016-01-25 11:10:00,85.18,85.31,84.94,85.01,15066.0,65.5727,65.6728,65.388,65.4418,15066.0
2016-01-25 11:15:00,85.02,85.25,85.0,85.18,16167.0,65.4495,65.6266,65.4341,65.5727,16167.0
2016-01-25 11:20:00,85.2,85.49,85.06,85.48,11788.0,65.5881,65.8114,65.4803,65.8037,11788.0
2016-01-25 11:25:00,85.51,85.83,85.48,85.75,21418.0,65.8268,66.0731,65.8037,66.0115,21418.0
2016-01-25 11:30:00,85.74,85.75,85.46,85.53,21759.0,66.0038,66.0115,65.7883,65.8421,21759.0
2016-01-25 11:35:00,85.5,85.53,85.33,85.49,16980.0,65.8191,65.8421,65.6882,65.8114,16980.0
2016-01-25 11:40:00,85.52,85.54,85.22,85.22,9077.0,65.8345,65.8498,65.6035,65.6035,9077.0
2016-01-25 11:45:00,85.14,85.22,85.06,85.1,7560.0,65.5419,65.6035,65.4803,65.5111,7560.0
2016-01-25 11:50:00,85.15,85.45,85.14,85.38,6647.0,65.5496,65.7806,65.5419,65.7267,6647.0
2016-01-25 11:55:00,85.37,85.42,85.32,85.32,4025.0,65.719,65.7575,65.6805,65.6805,4025.0
2016-01-25 12:00:00,85.32,85.46,85.24,85.3,7586.0,65.6805,65.7883,65.6189,65.6651,7586.0
2016-01-25 12:05:00,85.26,85.33,85.19,85.27,11118.0,65.6343,65.6882,65.5804,65.642,11118.0
2016-01-25 12:10:00,85.31,85.31,85.06,85.08,5489.0,65.6728,65.6728,65.4803,65.4957,5489.0
2016-01-25 12:15:00,85.05,85.14,84.96,85.04,10178.0,65.4726,65.5419,65.4034,65.4649,10178.0
2016-01-25 12:20:00,85.04,85.21,84.99,85.13,14916.0,65.4649,65.5958,65.4264,65.5342,14916.0
2016-01-25 12:25:00,85.14,85.17,85.04,85.07,11833.0,65.5419,65.565,65.4649,65.488,11833.0
2016-01-25 12:30:00,85.03,85.16,84.88,85.05,14824.0,65.4572,65.5573,65.3418,65.4726,14824.0
2016-01-25 12:35:00,85.07,85.19,85.03,85.19,11501.0,65.488,65.5804,65.4572,65.5804,11501.0
2016-01-25 12:40:00,85.21,85.34,85.14,85.16,9915.0,65.5958,65.6959,65.5419,65.5573,9915.0
2016-01-25 12:45:00,85.12,85.12,84.91,84.95,9253.0,65.5265,65.5265,65.3649,65.3957,9253.0
2016-01-25 12:50:00,84.99,85.0,84.85,84.85,7771.0,65.4264,65.4341,65.3187,65.3187,7771.0
2016-01-25 12:55:00,84.85,84.98,84.81,84.94,7283.0,65.3187,65.4188,65.2879,65.388,7283.0
2016-01-25 13:00:00,84.96,85.18,84.9,85.17,9033.0,65.4034,65.5727,65.3572,65.565,9033.0
2016-01-25 13:05:00,85.19,85.34,85.13,85.13,17113.0,65.5804,65.6959,65.5342,65.5342,17113.0
2016-01-25 13:10:00,85.13,85.17,84.96,85.12,13285.0,65.5342,65.565,65.4034,65.5265,13285.0
2016-01-25 13:15:00,85.08,85.09,84.97,84.99,9784.0,65.4957,65.5034,65.4111,65.4264,9784.0
2016-01-25 13:20:00,85.0,85.17,85.0,85.07,7598.0,65.4341,65.565,65.4341,65.488,7598.0
2016-01-25 13:25:00,85.06,85.06,84.89,84.93,5662.0,65.4803,65.4803,65.3495,65.3803,5662.0
2016-01-25 13:30:00,84.96,85.13,84.91,84.98,9505.0,65.4034,65.5342,65.3649,65.4188,9505.0
2016-01-25 13:35:00,84.94,85.05,84.92,84.92,9976.0,65.388,65.4726,65.3726,65.3726,9976.0
2016-01-25 13:40:00,84.9,85.1,84.9,84.99,8476.0,65.3572,65.5111,65.3572,65.4264,8476.0
2016-01-25 13:45:00,84.95,84.99,84.64,84.69,11964.0,65.3957,65.4264,65.157,65.1955,11964.0
2016-01-25 13:50:00,84.7,84.77,84.62,84.65,8162.0,65.2032,65.2571,65.1416,65.1647,8162.0
2016-01-25 13:55:00,84.64,84.73,84.5,84.55,17521.0,65.157,65.2263,65.0492,65.0877,17521.0
2016-01-25 14:00:00,84.52,84.61,84.42,84.61,14508.0,65.0646,65.1339,64.9877,65.1339,14508.0
2016-01-25 14:05:00,84.62,84.87,84.6,84.87,14924.0,65.1416,65.3341,65.1262,65.3341,14924.0
2016-01-25 14:10:00,84.87,84.89,84.74,84.76,11935.0,65.3341,65.3495,65.234,65.2494,11935.0
2016-01-25 14:15:00,84.78,84.84,84.71,84.81,5815.0,65.2648,65.311,65.2109,65.2879,5815.0
2016-01-25 14:20:00,84.81,84.81,84.66,84.74,5484.0,65.2879,65.2879,65.1724,65.234,5484.0
2016-01-25 14:25:00,84.74,84.78,84.58,84.75,8172.0,65.234,65.2648,65.1108,65.2417,8172.0
2016-01-25 14:30:00,84.77,84.78,84.58,84.63,9337.0,65.2571,65.2648,65.1108,65.1493,9337.0
2016-01-25 14:35:00,84.66,84.88,84.61,84.87,14464.0,65.1724,65.3418,65.1339,65.3341,14464.0
2016-01-25 14:40:00,84.87,84.89,84.69,84.71,8991.0,65.3341,65.3495,65.1955,65.2109,8991.0
2016-01-25 14:45:00,84.74,84.8,84.65,84.65,10332.0,65.234,65.2802,65.1647,65.1647,10332.0
2016-01-25 14:50:00,84.63,84.72,84.6,84.7,12264.0,65.1493,65.2186,65.1262,65.2032,12264.0
2016-01-25 14:55:00,84.7,84.79,84.69,84.79,10270.0,65.2032,65.2725,65.1955,65.2725,10270.0
2016-01-25 15:00:00,84.77,84.94,84.77,84.86,19072.0,65.2571,65.388,65.2571,65.3264,19072.0
2016-01-25 15:05:00,84.87,84.88,84.58,84.62,13322.0,65.3341,65.3418,65.1108,65.1416,13322.0
2016-01-25 15:10:00,84.59,84.66,84.56,84.59,14001.0,65.1185,65.1724,65.0954,65.1185,14001.0
2016-01-25 15:15:00,84.61,84.69,84.56,84.66,13948.0,65.1339,65.1955,65.0954,65.1724,13948.0
2016-01-25 15:20:00,84.63,84.63,84.27,84.27,16526.0,65.1493,65.1493,64.8722,64.8722,16526.0
2016-01-25 15:25:00,84.28,84.4,84.26,84.28,27051.0,64.8799,64.9723,64.8645,64.8799,27051.0
2016-01-25 15:30:00,84.26,84.35,84.21,84.23,45108.0,64.8645,64.9338,64.826,64.8414,45108.0
2016-01-25 15:35:00,84.22,84.24,84.13,84.14,73755.0,64.8337,64.8491,64.7644,64.7721,73755.0
2016-01-25 15:40:00,84.15,84.18,84.11,84.12,58565.0,64.7798,64.8029,64.749,64.7567,58565.0
2016-01-25 15:45:00,84.11,84.17,84.02,84.13,62475.0,64.749,64.7952,64.6797,64.7644,62475.0
2016-01-25 15:50:00,84.15,84.19,84.06,84.14,36275.0,64.7798,64.8106,64.7105,64.7721,36275.0
2016-01-25 15:55:00,84.12,84.13,84.03,84.05,113771.0,64.7567,64.7644,64.6874,64.7028,113771.0
2016-01-26 09:30:00,84.47,85.41,84.21,84.71,51016.0,65.0261,65.7498,64.826,65.2109,51016.0
2016-01-26 09:35:00,84.75,84.86,84.13,84.2,22541.0,65.2417,65.3264,64.7644,64.8183,22541.0
2016-01-26 09:40:00,84.26,84.36,83.95,84.05,30489.0,64.8645,64.9415,64.6258,64.7028,30489.0
2016-01-26 09:45:00,83.99,83.99,83.53,83.87,21705.0,64.6566,64.6566,64.3025,64.5643,21705.0
2016-01-26 09:50:00,83.88,84.23,83.79,83.97,31032.0,64.572,64.8414,64.5027,64.6412,31032.0
2016-01-26 09:55:00,83.97,84.04,83.68,83.76,21834.0,64.6412,64.6951,64.418,64.4796,21834.0
2016-01-26 10:00:00,83.75,84.25,83.73,84.12,82758.0,64.4719,64.8568,64.4565,64.7567,82758.0
2016-01-26 10:05:00,84.17,84.29,83.97,84.16,45524.0,64.7952,64.8876,64.6412,64.7875,45524.0
2016-01-26 10:10:00,84.15,84.23,84.0,84.12,86519.0,64.7798,64.8414,64.6643,64.7567,86519.0
2016-01-26 10:15:00,84.17,84.45,84.06,84.26,73373.0,64.7952,65.0108,64.7105,64.8645,73373.0
2016-01-26 10:20:00,84.29,84.6,84.18,84.45,23082.0,64.8876,65.1262,64.8029,65.0108,23082.0
2016-01-26 10:25:00,84.41,84.71,84.41,84.53,29622.0,64.98,65.2109,64.98,65.0723,29622.0
2016-01-26 10:30:00,84.5,84.63,84.38,84.56,42167.0,65.0492,65.1493,64.9569,65.0954,42167.0
2016-01-26 10:35:00,84.58,84.65,84.44,84.62,33001.0,65.1108,65.1647,65.0031,65.1416,33001.0
2016-01-26 10:40:00,84.58,84.61,84.32,84.42,35670.0,65.1108,65.1339,64.9107,64.9877,35670.0
2016-01-26 10:45:00,84.45,84.5,84.06,84.06,10644.0,65.0108,65.0492,64.7105,64.7105,10644.0
2016-01-26 10:50:00,84.12,84.21,84.03,84.06,19643.0,64.7567,64.826,64.6874,64.7105,19643.0
2016-01-26 10:55:00,84.07,84.72,84.02,84.72,41810.0,64.7182,65.2186,64.6797,65.2186,41810.0
2016-01-26 11:00:00,84.67,84.85,84.61,84.85,37192.0,65.1801,65.3187,65.1339,65.3187,37192.0
2016-01-26 11:05:00,84.86,84.91,84.58,84.64,17268.0,65.3264,65.3649,65.1108,65.157,17268.0
2016-01-26 11:10:00,84.66,85.04,84.6,85.03,19262.0,65.1724,65.4649,65.1262,65.4572,19262.0
2016-01-26 11:15:00,85.03,85.08,84.84,84.92,34107.0,65.4572,65.4957,65.311,65.3726,34107.0
2016-01-26 11:20:00,84.93,84.96,84.74,84.89,36078.0,65.3803,65.4034,65.234,65.3495,36078.0
2016-01-26 11:25:00,84.9,84.94,84.49,84.92,23825.0,65.3572,65.388,65.0415,65.3726,23825.0
2016-01-26 11:30:00,84.89,84.92,84.66,84.7,9096.0,65.3495,65.3726,65.1724,65.2032,9096.0
2016-01-26 11:35:00,84.68,84.83,84.63,84.78,7361.0,65.1878,65.3033,65.1493,65.2648,7361.0
2016-01-26 11:40:00,84.77,84.92,84.72,84.9,16938.0,65.2571,65.3726,65.2186,65.3572,16938.0
2016-01-26 11:45:00,84.88,84.92,84.83,84.86,12754.0,65.3418,65.3726,65.3033,65.3264,12754.0
2016-01-26 11:50:00,84.87,84.95,84.82,84.87,39185.0,65.3341,65.3957,65.2956,65.3341,39185.0
2016-01-26 11:55:00,84.87,84.92,84.82,84.91,15031.0,65.3341,65.3726,65.2956,65.3649,15031.0
2016-01-26 12:00:00,84.91,84.93,84.8,84.88,48017.0,65.3649,65.3803,65.2802,65.3418,48017.0
2016-01-26 12:05:00,84.88,84.91,84.84,84.89,17257.0,65.3418,65.3649,65.311,65.3495,17257.0
2016-01-26 12:10:00,84.9,85.23,84.85,85.23,17714.0,65.3572,65.6112,65.3187,65.6112,17714.0
2016-01-26 12:15:00,85.24,85.42,85.22,85.34,8847.0,65.6189,65.7575,65.6035,65.6959,8847.0
2016-01-26 12:20:00,85.37,85.41,85.25,85.34,9991.0,65.719,65.7498,65.6266,65.6959,9991.0
2016-01-26 12:25:00,85.36,85.49,85.34,85.36,26987.0,65.7113,65.8114,65.6959,65.7113,26987.0
2016-01-26 12:30:00,85.37,85.38,85.3,85.35,18346.0,65.719,65.7267,65.6651,65.7036,18346.0
2016-01-26 12:35:00,85.34,85.36,85.26,85.27,10182.0,65.6959,65.7113,65.6343,65.642,10182.0
2016-01-26 12:40:00,85.28,85.3,85.21,85.28,9922.0,65.6497,65.6651,65.5958,65.6497,9922.0
2016-01-26 12:45:00,85.3,85.31,85.17,85.17,8689.0,65.6651,65.6728,65.565,65.565,8689.0
2016-01-26 12:50:00,85.2,85.23,85.16,85.22,5044.0,65.5881,65.6112,65.5573,65.6035,5044.0
2016-01-26 12:55:00,85.25,85.27,85.18,85.19,7729.0,65.6266,65.642,65.5727,65.5804,7729.0
2016-01-26 13:00:00,85.21,85.35,85.2,85.31,8705.0,65.5958,65.7036,65.5881,65.6728,8705.0
2016-01-26 13:05:00,85.3,85.31,85.1,85.11,8827.0,65.6651,65.6728,65.5111,65.5188,8827.0
2016-01-26 13:10:00,85.12,85.43,85.12,85.4,11877.0,65.5265,65.7652,65.5265,65.7421,11877.0
2016-01-26 13:15:00,85.42,85.69,85.42,85.65,12521.0,65.7575,65.9653,65.7575,65.9345,12521.0
2016-01-26 13:20:00,85.65,85.91,85.65,85.86,8119.0,65.9345,66.1347,65.9345,66.0962,8119.0
2016-01-26 13:25:00,85.86,85.92,85.65,85.65,23659.0,66.0962,66.1424,65.9345,65.9345,23659.0
2016-01-26 13:30:00,85.68,85.79,85.64,85.7,9785.0,65.9576,66.0423,65.9268,65.973,9785.0
2016-01-26 13:35:00,85.72,85.94,85.71,85.84,15403.0,65.9884,66.1578,65.9807,66.0808,15403.0
2016-01-26 13:40:00,85.87,85.87,85.75,85.75,35808.0,66.1039,66.1039,66.0115,66.0115,35808.0
2016-01-26 13:45:00,85.76,85.8,85.69,85.74,15678.0,66.0192,66.05,65.9653,66.0038,15678.0
2016-01-26 13:50:00,85.72,85.73,85.56,85.57,11594.0,65.9884,65.9961,65.8652,65.8729,11594.0
2016-01-26 13:55:00,85.57,85.66,85.57,85.61,6400.0,65.8729,65.9422,65.8729,65.9037,6400.0
2016-01-26 14:00:00,85.6,85.71,85.57,85.59,7894.0,65.896,65.9807,65.8729,65.8883,7894.0
2016-01-26 14:05:00,85.59,85.73,85.59,85.71,10551.0,65.8883,65.9961,65.8883,65.9807,10551.0
2016-01-26 14:10:00,85.67,85.67,85.58,85.59,8788.0,65.9499,65.9499,65.8806,65.8883,8788.0
2016-01-26 14:15:00,85.63,85.71,85.58,85.6,13223.0,65.9191,65.9807,65.8806,65.896,13223.0
2016-01-26 14:20:00,85.6,85.64,85.53,85.61,19794.0,65.896,65.9268,65.8421,65.9037,19794.0
2016-01-26 14:25:00,85.59,85.6,85.43,85.51,13295.0,65.8883,65.896,65.7652,65.8268,13295.0
2016-01-26 14:30:00,85.51,85.56,85.44,85.44,9766.0,65.8268,65.8652,65.7729,65.7729,9766.0
2016-01-26 14:35:00,85.45,85.47,85.29,85.29,21407.0,65.7806,65.796,65.6574,65.6574,21407.0
2016-01-26 14:40:00,85.28,85.4,85.24,85.39,12381.0,65.6497,65.7421,65.6189,65.7344,12381.0
2016-01-26 14:45:00,85.39,85.39,85.29,85.31,15353.0,65.7344,65.7344,65.6574,65.6728,15353.0
2016-01-26 14:50:00,85.3,85.33,85.24,85.31,30446.0,65.6651,65.6882,65.6189,65.6728,30446.0
2016-01-26 14:55:00,85.31,85.31,85.18,85.19,19196.0,65.6728,65.6728,65.5727,65.5804,19196.0
2016-01-26 15:00:00,85.18,85.28,85.18,85.22,22780.0,65.5727,65.6497,65.5727,65.6035,22780.0
2016-01-26 15:05:00,85.2,85.3,85.16,85.27,24294.0,65.5881,65.6651,65.5573,65.642,24294.0
2016-01-26 15:10:00,85.29,85.33,85.2,85.27,51152.0,65.6574,65.6882,65.5881,65.642,51152.0
2016-01-26 15:15:00,85.27,85.31,85.16,85.16,50353.0,65.642,65.6728,65.5573,65.5573,50353.0
2016-01-26 15:20:00,85.15,85.28,85.11,85.24,29923.0,65.5496,65.6497,65.5188,65.6189,29923.0
2016-01-26 15:25:00,85.26,85.31,85.2,85.25,31697.0,65.6343,65.6728,65.5881,65.6266,31697.0
2016-01-26 15:30:00,85.27,85.3,85.2,85.24,32209.0,65.642,65.6651,65.5881,65.6189,32209.0
2016-01-26 15:35:00,85.23,85.35,85.18,85.31,40267.0,65.6112,65.7036,65.5727,65.6728,40267.0
2016-01-26 15:40:00,85.29,85.51,85.29,85.48,91403.0,65.6574,65.8268,65.6574,65.8037,91403.0
2016-01-26 15:45:00,85.48,85.53,85.34,85.38,64013.0,65.8037,65.8421,65.6959,65.7267,64013.0
2016-01-26 15:50:00,85.38,85.39,85.24,85.25,79104.0,65.7267,65.7344,65.6189,65.6266,79104.0
2016-01-26 15:55:00,85.26,85.39,85.2,85.35,179437.0,65.6343,65.7344,65.5881,65.7036,179437.0
2016-01-27 09:30:00,85.3,85.82,85.0,85.0,28242.0,65.6651,66.0654,65.4341,65.4341,28242.0
2016-01-27 09:35:00,84.93,85.72,84.93,85.7,10365.0,65.3803,65.9884,65.3803,65.973,10365.0
2016-01-27 09:40:00,85.69,85.76,85.34,85.7,17776.0,65.9653,66.0192,65.6959,65.973,17776.0
2016-01-27 09:45:00,85.7,85.95,85.47,85.62,17491.0,65.973,66.1655,65.796,65.9114,17491.0
2016-01-27 09:50:00,85.52,85.52,84.91,85.14,7210.0,65.8345,65.8345,65.3649,65.5419,7210.0
2016-01-27 09:55:00,85.21,85.21,85.04,85.05,3414.0,65.5958,65.5958,65.4649,65.4726,3414.0
2016-01-27 10:00:00,85.09,85.16,84.56,84.61,8353.0,65.5034,65.5573,65.0954,65.1339,8353.0
2016-01-27 10:05:00,84.53,84.8,84.39,84.49,18812.0,65.0723,65.2802,64.9646,65.0415,18812.0
2016-01-27 10:10:00,84.48,84.48,84.23,84.29,21307.0,65.0338,65.0338,64.8414,64.8876,21307.0
2016-01-27 10:15:00,84.27,84.76,84.16,84.7,19956.0,64.8722,65.2494,64.7875,65.2032,19956.0
2016-01-27 10:20:00,84.77,84.92,84.7,84.8,7936.0,65.2571,65.3726,65.2032,65.2802,7936.0
2016-01-27 10:25:00,84.83,84.94,84.66,84.7,5188.0,65.3033,65.388,65.1724,65.2032,5188.0
2016-01-27 10:30:00,84.7,84.79,84.54,84.58,12988.0,65.2032,65.2725,65.08,65.1108,12988.0
2016-01-27 10:35:00,84.65,85.13,84.65,85.08,12723.0,65.1647,65.5342,65.1647,65.4957,12723.0
2016-01-27 10:40:00,85.14,85.56,85.08,85.48,7375.0,65.5419,65.8652,65.4957,65.8037,7375.0
2016-01-27 10:45:00,85.55,85.55,85.28,85.29,7975.0,65.8575,65.8575,65.6497,65.6574,7975.0
2016-01-27 10:50:00,85.27,85.27,84.96,85.05,12396.0,65.642,65.642,65.4034,65.4726,12396.0
2016-01-27 10:55:00,85.05,85.05,84.77,84.95,11542.0,65.4726,65.4726,65.2571,65.3957,11542.0
2016-01-27 11:00:00,84.94,85.22,84.87,85.19,18054.0,65.388,65.6035,65.3341,65.5804,18054.0
2016-01-27 11:05:00,85.23,85.41,85.17,85.29,6569.0,65.6112,65.7498,65.565,65.6574,6569.0
2016-01-27 11:10:00,85.25,85.37,85.17,85.28,3876.0,65.6266,65.719,65.565,65.6497,3876.0
2016-01-27 11:15:00,85.24,85.55,85.15,85.51,9907.0,65.6189,65.8575,65.5496,65.8268,9907.0
2016-01-27 11:20:00,85.5,85.78,85.5,85.72,5937.0,65.8191,66.0346,65.8191,65.9884,5937.0
2016-01-27 11:25:00,85.7,85.7,85.54,85.57,8088.0,65.973,65.973,65.8498,65.8729,8088.0
2016-01-27 11:30:00,85.59,86.0,85.57,86.0,24926.0,65.8883,66.204,65.8729,66.204,24926.0
2016-01-27 11:35:00,86.1,86.2,86.09,86.2,6991.0,66.2809,66.3579,66.2732,66.3579,6991.0
2016-01-27 11:40:00,86.2,86.21,85.98,86.15,8344.0,66.3579,66.3656,66.1886,66.3194,8344.0
2016-01-27 11:45:00,86.18,86.31,86.05,86.08,12744.0,66.3425,66.4426,66.2425,66.2655,12744.0
2016-01-27 11:50:00,86.11,86.18,85.87,85.88,10711.0,66.2886,66.3425,66.1039,66.1116,10711.0
2016-01-27 11:55:00,85.91,86.04,85.9,85.98,5897.0,66.1347,66.2348,66.127,66.1886,5897.0
2016-01-27 12:00:00,85.98,86.12,85.89,86.0,8036.0,66.1886,66.2963,66.1193,66.204,8036.0
2016-01-27 12:05:00,85.96,86.0,85.85,85.85,3740.0,66.1732,66.204,66.0885,66.0885,3740.0
2016-01-27 12:10:00,85.85,86.08,85.84,86.05,10411.0,66.0885,66.2655,66.0808,66.2425,10411.0
2016-01-27 12:15:00,86.04,86.28,86.02,86.26,5159.0,66.2348,66.4195,66.2194,66.4041,5159.0
2016-01-27 12:20:00,86.26,86.26,86.05,86.12,8513.0,66.4041,66.4041,66.2425,66.2963,8513.0
2016-01-27 12:25:00,86.13,86.25,86.03,86.09,7532.0,66.304,66.3964,66.2271,66.2732,7532.0
2016-01-27 12:30:00,86.06,86.1,85.89,85.89,6489.0,66.2502,66.2809,66.1193,66.1193,6489.0
2016-01-27 12:35:00,85.82,86.03,85.79,86.02,12270.0,66.0654,66.2271,66.0423,66.2194,12270.0
2016-01-27 12:40:00,86.05,86.11,85.95,86.03,8242.0,66.2425,66.2886,66.1655,66.2271,8242.0
2016-01-27 12:45:00,86.04,86.09,85.99,86.06,5576.0,66.2348,66.2732,66.1963,66.2502,5576.0
2016-01-27 12:50:00,86.07,86.15,86.03,86.09,7982.0,66.2578,66.3194,66.2271,66.2732,7982.0
2016-01-27 12:55:00,86.05,86.13,85.99,85.99,4068.0,66.2425,66.304,66.1963,66.1963,4068.0
2016-01-27 13:00:00,85.95,86.05,85.89,86.02,7334.0,66.1655,66.2425,66.1193,66.2194,7334.0
2016-01-27 13:05:00,86.03,86.03,85.89,85.92,16688.0,66.2271,66.2271,66.1193,66.1424,16688.0
2016-01-27 13:10:00,85.89,86.02,85.89,85.96,10306.0,66.1193,66.2194,66.1193,66.1732,10306.0
2016-01-27 13:15:00,85.93,85.93,85.73,85.84,10412.0,66.1501,66.1501,65.9961,66.0808,10412.0
2016-01-27 13:20:00,85.86,85.91,85.73,85.79,6558.0,66.0962,66.1347,65.9961,66.0423,6558.0
2016-01-27 13:25:00,85.77,85.83,85.69,85.69,5978.0,66.0269,66.0731,65.9653,65.9653,5978.0
2016-01-27 13:30:00,85.67,85.92,85.67,85.92,13836.0,65.9499,66.1424,65.9499,66.1424,13836.0
2016-01-27 13:35:00,85.91,85.93,85.82,85.89,5794.0,66.1347,66.1501,66.0654,66.1193,5794.0
2016-01-27 13:40:00,85.87,85.93,85.78,85.86,8172.0,66.1039,66.1501,66.0346,66.0962,8172.0
2016-01-27 13:45:00,85.86,86.06,85.8,85.98,7778.0,66.0962,66.2502,66.05,66.1886,7778.0
2016-01-27 13:50:00,85.98,86.08,85.93,86.05,8613.0,66.1886,66.2655,66.1501,66.2425,8613.0
2016-01-27 13:55:00,86.02,86.22,85.99,86.1,15305.0,66.2194,66.3733,66.1963,66.2809,15305.0
2016-01-27 14:00:00,86.11,86.44,85.8,86.03,17496.0,66.2886,66.5427,66.05,66.2271,17496.0
2016-01-27 14:05:00,86.08,86.08,85.7,85.81,82815.0,66.2655,66.2655,65.973,66.0577,82815.0
2016-01-27 14:10:00,85.8,85.91,85.6,85.81,35273.0,66.05,66.1347,65.896,66.0577,35273.0
2016-01-27 14:15:00,85.76,86.1,85.65,86.06,9224.0,66.0192,66.2809,65.9345,66.2502,9224.0
2016-01-27 14:20:00,86.06,86.19,85.94,85.95,14220.0,66.2502,66.3502,66.1578,66.1655,14220.0
2016-01-27 14:25:00,85.98,86.08,85.8,86.02,12321.0,66.1886,66.2655,66.05,66.2194,12321.0
2016-01-27 14:30:00,86.0,86.11,85.93,86.04,11090.0,66.204,66.2886,66.1501,66.2348,11090.0
2016-01-27 14:35:00,86.0,86.03,85.62,85.65,15779.0,66.204,66.2271,65.9114,65.9345,15779.0
2016-01-27 14:40:00,85.62,85.77,85.53,85.64,7426.0,65.9114,66.0269,65.8421,65.9268,7426.0
2016-01-27 14:45:00,85.71,85.9,85.6,85.71,12347.0,65.9807,66.127,65.896,65.9807,12347.0
2016-01-27 14:50:00,85.73,85.99,85.73,85.82,22245.0,65.9961,66.1963,65.9961,66.0654,22245.0
2016-01-27 14:55:00,85.79,85.85,85.5,85.59,12425.0,66.0423,66.0885,65.8191,65.8883,12425.0
2016-01-27 15:00:00,85.57,85.57,85.23,85.26,7781.0,65.8729,65.8729,65.6112,65.6343,7781.0
2016-01-27 15:05:00,85.23,85.25,85.02,85.22,12336.0,65.6112,65.6266,65.4495,65.6035,12336.0
2016-01-27 15:10:00,85.18,85.18,84.78,84.81,19111.0,65.5727,65.5727,65.2648,65.2879,19111.0
2016-01-27 15:15:00,84.82,84.84,84.61,84.61,21555.0,65.2956,65.311,65.1339,65.1339,21555.0
2016-01-27 15:20:00,84.58,84.96,84.53,84.93,24460.0,65.1108,65.4034,65.0723,65.3803,24460.0
2016-01-27 15:25:00,84.93,85.2,84.83,84.83,24229.0,65.3803,65.5881,65.3033,65.3033,24229.0
2016-01-27 15:30:00,84.8,85.0,84.79,84.92,30253.0,65.2802,65.4341,65.2725,65.3726,30253.0
2016-01-27 15:35:00,84.9,85.25,84.86,84.97,42878.0,65.3572,65.6266,65.3264,65.4111,42878.0
2016-01-27 15:40:00,84.93,84.96,84.76,84.9,66982.0,65.3803,65.4034,65.2494,65.3572,66982.0
2016-01-27 15:45:00,84.91,85.04,84.86,84.96,35860.0,65.3649,65.4649,65.3264,65.4034,35860.0
2016-01-27 15:50:00,84.96,85.05,84.88,85.04,78327.0,65.4034,65.4726,65.3418,65.4649,78327.0
2016-01-27 15:55:00,85.04,85.32,84.99,85.2,190163.0,65.4649,65.6805,65.4264,65.5881,190163.0
2016-01-28 09:30:00,86.51,86.76,86.3,86.45,122583.0,66.5966,66.789,66.4349,66.5504,122583.0
2016-01-28 09:35:00,86.42,86.9,86.32,86.55,33184.0,66.5273,66.8968,66.4503,66.6274,33184.0
2016-01-28 09:40:00,86.65,86.66,86.1,86.24,18615.0,66.7043,66.712,66.2809,66.3887,18615.0
2016-01-28 09:45:00,86.29,86.41,86.18,86.37,21011.0,66.4272,66.5196,66.3425,66.4888,21011.0
2016-01-28 09:50:00,86.45,86.86,86.45,86.67,19662.0,66.5504,66.866,66.5504,66.7197,19662.0
2016-01-28 09:55:00,86.75,86.83,86.52,86.65,14055.0,66.7813,66.8429,66.6043,66.7043,14055.0
2016-01-28 10:00:00,86.65,86.71,86.12,86.42,31060.0,66.7043,66.7505,66.2963,66.5273,31060.0
2016-01-28 10:05:00,86.37,86.43,86.12,86.31,37230.0,66.4888,66.535,66.2963,66.4426,37230.0
2016-01-28 10:10:00,86.26,86.44,86.09,86.2,42158.0,66.4041,66.5427,66.2732,66.3579,42158.0
2016-01-28 10:15:00,86.19,86.24,85.77,85.87,27409.0,66.3502,66.3887,66.0269,66.1039,27409.0
2016-01-28 10:20:00,85.84,85.85,85.53,85.78,15365.0,66.0808,66.0885,65.8421,66.0346,15365.0
2016-01-28 10:25:00,85.74,85.82,85.45,85.52,34023.0,66.0038,66.0654,65.7806,65.8345,34023.0
2016-01-28 10:30:00,85.47,85.68,85.32,85.67,49656.0,65.796,65.9576,65.6805,65.9499,49656.0
2016-01-28 10:35:00,85.64,86.04,85.53,85.99,40856.0,65.9268,66.2348,65.8421,66.1963,40856.0
2016-01-28 10:40:00,85.99,86.16,85.95,86.11,74590.0,66.1963,66.3271,66.1655,66.2886,74590.0
2016-01-28 10:45:00,86.11,86.53,86.01,86.53,29069.0,66.2886,66.612,66.2117,66.612,29069.0
2016-01-28 10:50:00,86.49,86.55,86.19,86.22,14221.0,66.5812,66.6274,66.3502,66.3733,14221.0
2016-01-28 10:55:00,86.25,86.5,86.13,86.47,27297.0,66.3964,66.5889,66.304,66.5658,27297.0
2016-01-28 11:00:00,86.51,86.87,86.51,86.76,10680.0,66.5966,66.8737,66.5966,66.789,10680.0
2016-01-28 11:05:00,86.84,87.26,86.84,87.21,18218.0,66.8506,67.1739,66.8506,67.1354,18218.0
2016-01-28 11:10:00,87.18,87.36,87.05,87.31,20482.0,67.1123,67.2509,67.0123,67.2124,20482.0
2016-01-28 11:15:00,87.34,87.49,87.2,87.33,25071.0,67.2355,67.351,67.1277,67.2278,25071.0
2016-01-28 11:20:00,87.38,87.49,87.23,87.42,35706.0,67.2663,67.351,67.1508,67.2971,35706.0
2016-01-28 11:25:00,87.37,87.42,87.12,87.15,26902.0,67.2586,67.2971,67.0662,67.0892,26902.0
2016-01-28 11:30:00,87.13,87.24,87.05,87.2,28879.0,67.0739,67.1585,67.0123,67.1277,28879.0
2016-01-28 11:35:00,87.22,87.22,86.97,87.07,29561.0,67.1431,67.1431,66.9507,67.0277,29561.0
2016-01-28 11:40:00,87.11,87.18,86.96,87.01,32155.0,67.0585,67.1123,66.943,66.9815,32155.0
2016-01-28 11:45:00,87.02,87.03,86.75,86.81,28684.0,66.9892,66.9969,66.7813,66.8275,28684.0
2016-01-28 11:50:00,86.82,87.02,86.8,86.94,10498.0,66.8352,66.9892,66.8198,66.9276,10498.0
2016-01-28 11:55:00,86.92,86.94,86.66,86.66,15180.0,66.9122,66.9276,66.712,66.712,15180.0
2016-01-28 12:00:00,86.63,87.0,86.59,87.0,12135.0,66.6889,66.9738,66.6582,66.9738,12135.0
2016-01-28 12:05:00,86.96,87.05,86.82,86.86,15407.0,66.943,67.0123,66.8352,66.866,15407.0
2016-01-28 12:10:00,86.91,87.06,86.74,86.98,23354.0,66.9045,67.02,66.7736,66.9584,23354.0
2016-01-28 12:15:00,86.95,87.19,86.95,87.08,13604.0,66.9353,67.12,66.9353,67.0354,13604.0
2016-01-28 12:20:00,87.1,87.31,87.1,87.18,9013.0,67.0508,67.2124,67.0508,67.1123,9013.0
2016-01-28 12:25:00,87.17,87.24,87.06,87.19,9341.0,67.1046,67.1585,67.02,67.12,9341.0
2016-01-28 12:30:00,87.19,87.39,87.03,87.35,11753.0,67.12,67.274,66.9969,67.2432,11753.0
2016-01-28 12:35:00,87.33,87.34,87.1,87.1,13206.0,67.2278,67.2355,67.0508,67.0508,13206.0
2016-01-28 12:40:00,87.08,87.2,87.02,87.16,6102.0,67.0354,67.1277,66.9892,67.0969,6102.0
2016-01-28 12:45:00,87.15,87.17,86.91,86.91,11472.0,67.0892,67.1046,66.9045,66.9045,11472.0
2016-01-28 12:50:00,86.94,87.06,86.94,86.95,23011.0,66.9276,67.02,66.9276,66.9353,23011.0
2016-01-28 12:55:00,86.92,87.21,86.92,87.21,8967.0,66.9122,67.1354,66.9122,67.1354,8967.0
2016-01-28 13:00:00,87.19,87.21,86.89,86.92,22339.0,67.12,67.1354,66.8891,66.9122,22339.0
2016-01-28 13:05:00,86.9,87.05,86.88,87.05,22041.0,66.8968,67.0123,66.8814,67.0123,22041.0
2016-01-28 13:10:00,87.1,87.25,87.06,87.13,12397.0,67.0508,67.1662,67.02,67.0739,12397.0
2016-01-28 13:15:00,87.16,87.17,86.62,86.62,10322.0,67.0969,67.1046,66.6812,66.6812,10322.0
2016-01-28 13:20:00,86.61,86.74,86.56,86.62,9377.0,66.6735,66.7736,66.6351,66.6812,9377.0
2016-01-28 13:25:00,86.62,86.86,86.6,86.86,7183.0,66.6812,66.866,66.6658,66.866,7183.0
2016-01-28 13:30:00,86.84,87.08,86.8,86.97,8434.0,66.8506,67.0354,66.8198,66.9507,8434.0
2016-01-28 13:35:00,87.0,87.05,86.9,87.03,8509.0,66.9738,67.0123,66.8968,66.9969,8509.0
2016-01-28 13:40:00,87.06,87.19,87.01,87.09,8837.0,67.02,67.12,66.9815,67.0431,8837.0
2016-01-28 13:45:00,87.07,87.11,86.88,86.95,10070.0,67.0277,67.0585,66.8814,66.9353,10070.0
2016-01-28 13:50:00,86.91,86.94,86.82,86.9,6544.0,66.9045,66.9276,66.8352,66.8968,6544.0
2016-01-28 13:55:00,86.89,86.99,86.6,86.62,18365.0,66.8891,66.9661,66.6658,66.6812,18365.0
2016-01-28 14:00:00,86.63,87.03,86.61,87.03,10523.0,66.6889,66.9969,66.6735,66.9969,10523.0
2016-01-28 14:05:00,87.01,87.06,86.9,86.98,10257.0,66.9815,67.02,66.8968,66.9584,10257.0
2016-01-28 14:10:00,86.98,86.98,86.86,86.88,12168.0,66.9584,66.9584,66.866,66.8814,12168.0
2016-01-28 14:15:00,86.92,87.02,86.67,86.71,10519.0,66.9122,66.9892,66.7197,66.7505,10519.0
2016-01-28 14:20:00,86.69,86.86,86.69,86.81,6127.0,66.7351,66.866,66.7351,66.8275,6127.0
2016-01-28 14:25:00,86.81,87.0,86.71,86.95,8488.0,66.8275,66.9738,66.7505,66.9353,8488.0
2016-01-28 14:30:00,86.98,87.14,86.98,87.12,10042.0,66.9584,67.0815,66.9584,67.0662,10042.0
2016-01-28 14:35:00,87.14,87.29,87.12,87.29,26874.0,67.0815,67.197,67.0662,67.197,26874.0
2016-01-28 14:40:00,87.27,87.3,87.01,87.04,14436.0,67.1816,67.2047,66.9815,67.0046,14436.0
2016-01-28 14:45:00,87.02,87.24,86.97,87.17,8646.0,66.9892,67.1585,66.9507,67.1046,8646.0
2016-01-28 14:50:00,87.18,87.19,86.73,86.81,71636.0,67.1123,67.12,66.7659,66.8275,71636.0
2016-01-28 14:55:00,86.84,86.96,86.8,86.96,9913.0,66.8506,66.943,66.8198,66.943,9913.0
2016-01-28 15:00:00,86.93,87.04,86.87,86.93,19819.0,66.9199,67.0046,66.8737,66.9199,19819.0
2016-01-28 15:05:00,86.93,87.07,86.93,87.07,21343.0,66.9199,67.0277,66.9199,67.0277,21343.0
2016-01-28 15:10:00,87.06,87.18,87.05,87.06,20751.0,67.02,67.1123,67.0123,67.02,20751.0
2016-01-28 15:15:00,87.1,87.12,87.01,87.07,19942.0,67.0508,67.0662,66.9815,67.0277,19942.0
2016-01-28 15:20:00,87.08,87.09,86.92,86.96,24094.0,67.0354,67.0431,66.9122,66.943,24094.0
2016-01-28 15:25:00,86.94,86.97,86.81,86.85,22404.0,66.9276,66.9507,66.8275,66.8583,22404.0
2016-01-28 15:30:00,86.83,86.93,86.8,86.91,22287.0,66.8429,66.9199,66.8198,66.9045,22287.0
2016-01-28 15:35:00,86.93,87.13,86.93,87.02,17838.0,66.9199,67.0739,66.9199,66.9892,17838.0
2016-01-28 15:40:00,87.03,87.07,86.8,86.81,27316.0,66.9969,67.0277,66.8198,66.8275,27316.0
2016-01-28 15:45:00,86.8,87.1,86.76,87.04,26780.0,66.8198,67.0508,66.789,67.0046,26780.0
2016-01-28 15:50:00,87.06,87.12,86.94,86.95,37914.0,67.02,67.0662,66.9276,66.9353,37914.0
2016-01-28 15:55:00,86.96,87.03,86.94,86.95,58716.0,66.943,66.9969,66.9276,66.9353,58716.0
2016-01-29 09:30:00,87.04,88.14,87.04,87.67,76548.0,67.0046,67.8514,67.0046,67.4895,76548.0
2016-01-29 09:35:00,87.76,88.14,87.74,87.98,31032.0,67.5588,67.8514,67.5434,67.7282,31032.0
2016-01-29 09:40:00,87.92,88.13,87.8,87.98,18276.0,67.682,67.8437,67.5896,67.7282,18276.0
2016-01-29 09:45:00,88.05,88.22,87.52,88.17,18887.0,67.7821,67.9129,67.3741,67.8745,18887.0
2016-01-29 09:50:00,88.17,88.28,87.91,88.24,75893.0,67.8745,67.9591,67.6743,67.9283,75893.0
2016-01-29 09:55:00,88.21,88.54,88.19,88.34,24155.0,67.9052,68.1593,67.8899,68.0053,24155.0
2016-01-29 10:00:00,88.38,88.42,88.0,88.22,26913.0,68.0361,68.0669,67.7436,67.9129,26913.0
2016-01-29 10:05:00,88.36,88.61,88.19,88.47,29043.0,68.0207,68.2132,67.8899,68.1054,29043.0
2016-01-29 10:10:00,88.53,88.66,88.19,88.23,17845.0,68.1516,68.2517,67.8899,67.9206,17845.0
2016-01-29 10:15:00,88.21,88.41,88.09,88.38,13865.0,67.9052,68.0592,67.8129,68.0361,13865.0
2016-01-29 10:20:00,88.37,88.41,88.21,88.31,9200.0,68.0284,68.0592,67.9052,67.9822,9200.0
2016-01-29 10:25:00,88.3,88.39,87.95,87.95,21810.0,67.9745,68.0438,67.7051,67.7051,21810.0
2016-01-29 10:30:00,87.92,87.99,87.74,87.76,17317.0,67.682,67.7359,67.5434,67.5588,17317.0
2016-01-29 10:35:00,87.76,88.06,87.75,88.06,14851.0,67.5588,67.7898,67.5511,67.7898,14851.0
2016-01-29 10:40:00,88.02,88.24,88.0,88.09,13030.0,67.759,67.9283,67.7436,67.8129,13030.0
2016-01-29 10:45:00,88.11,88.53,88.06,88.47,28639.0,67.8283,68.1516,67.7898,68.1054,28639.0
2016-01-29 10:50:00,88.45,88.45,88.12,88.16,8482.0,68.09,68.09,67.836,67.8668,8482.0
2016-01-29 10:55:00,88.15,88.43,88.14,88.43,28689.0,67.8591,68.0746,67.8514,68.0746,28689.0
2016-01-29 11:00:00,88.45,88.66,88.45,88.59,12458.0,68.09,68.2517,68.09,68.1978,12458.0
2016-01-29 11:05:00,88.61,88.8,88.61,88.73,14872.0,68.2132,68.3594,68.2132,68.3056,14872.0
2016-01-29 11:10:00,88.77,88.85,88.67,88.78,27242.0,68.3363,68.3979,68.2594,68.344,27242.0
2016-01-29 11:15:00,88.74,88.77,88.47,88.49,18683.0,68.3133,68.3363,68.1054,68.1208,18683.0
2016-01-29 11:20:00,88.51,88.73,88.37,88.73,14354.0,68.1362,68.3056,68.0284,68.3056,14354.0
2016-01-29 11:25:00,88.66,88.78,88.5,88.74,15346.0,68.2517,68.344,68.1285,68.3133,15346.0
2016-01-29 11:30:00,88.73,88.84,88.57,88.77,19590.0,68.3056,68.3902,68.1824,68.3363,19590.0
2016-01-29 11:35:00,88.77,88.81,88.33,88.4,15978.0,68.3363,68.3671,67.9976,68.0515,15978.0
2016-01-29 11:40:00,88.39,88.49,88.36,88.43,15492.0,68.0438,68.1208,68.0207,68.0746,15492.0
2016-01-29 11:45:00,88.44,88.7,88.44,88.67,11242.0,68.0823,68.2825,68.0823,68.2594,11242.0
2016-01-29 11:50:00,88.7,89.04,88.68,88.98,22914.0,68.2825,68.5442,68.2671,68.498,22914.0
2016-01-29 11:55:00,88.98,89.1,88.78,88.86,13468.0,68.498,68.5904,68.344,68.4056,13468.0
2016-01-29 12:00:00,88.89,88.92,88.72,88.84,15985.0,68.4287,68.4518,68.2979,68.3902,15985.0
2016-01-29 12:05:00,88.85,88.86,88.78,88.78,11761.0,68.3979,68.4056,68.344,68.344,11761.0
2016-01-29 12:10:00,88.79,89.06,88.77,89.06,9239.0,68.3517,68.5596,68.3363,68.5596,9239.0
2016-01-29 12:15:00,89.03,89.28,89.03,89.22,19016.0,68.5365,68.7289,68.5365,68.6828,19016.0
2016-01-29 12:20:00,89.19,89.62,89.18,89.37,36290.0,68.6597,68.9907,68.652,68.7982,36290.0
2016-01-29 12:25:00,89.45,89.61,89.41,89.44,16439.0,68.8598,68.983,68.829,68.8521,16439.0
2016-01-29 12:30:00,89.4,89.4,88.99,89.09,31546.0,68.8213,68.8213,68.5057,68.5827,31546.0
2016-01-29 12:35:00,89.1,89.2,88.98,89.08,12172.0,68.5904,68.6674,68.498,68.575,12172.0
2016-01-29 12:40:00,89.1,89.16,88.93,88.98,59885.0,68.5904,68.6366,68.4595,68.498,59885.0
2016-01-29 12:45:00,88.98,89.01,88.78,88.79,13525.0,68.498,68.5211,68.344,68.3517,13525.0
2016-01-29 12:50:00,88.76,88.82,88.66,88.69,14861.0,68.3286,68.3748,68.2517,68.2748,14861.0
2016-01-29 12:55:00,88.7,88.88,88.66,88.88,15805.0,68.2825,68.421,68.2517,68.421,15805.0
2016-01-29 13:00:00,88.88,88.95,88.6,88.66,13308.0,68.421,68.4749,68.2055,68.2517,13308.0
2016-01-29 13:05:00,88.68,88.74,88.56,88.56,11871.0,68.2671,68.3133,68.1747,68.1747,11871.0
2016-01-29 13:10:00,88.6,88.87,88.6,88.82,11993.0,68.2055,68.4133,68.2055,68.3748,11993.0
2016-01-29 13:15:00,88.84,89.0,88.83,89.0,13359.0,68.3902,68.5134,68.3825,68.5134,13359.0
2016-01-29 13:20:00,89.0,89.11,88.97,89.09,10758.0,68.5134,68.5981,68.4903,68.5827,10758.0
2016-01-29 13:25:00,89.05,89.18,88.96,89.18,29042.0,68.5519,68.652,68.4826,68.652,29042.0
2016-01-29 13:30:00,89.14,89.14,88.98,88.99,12210.0,68.6212,68.6212,68.498,68.5057,12210.0
2016-01-29 13:35:00,88.99,89.08,88.94,89.01,13363.0,68.5057,68.575,68.4672,68.5211,13363.0
2016-01-29 13:40:00,89.0,89.11,88.93,88.98,8089.0,68.5134,68.5981,68.4595,68.498,8089.0
2016-01-29 13:45:00,88.93,89.03,88.91,88.97,10183.0,68.4595,68.5365,68.4441,68.4903,10183.0
2016-01-29 13:50:00,88.95,88.95,88.78,88.85,16286.0,68.4749,68.4749,68.344,68.3979,16286.0
2016-01-29 13:55:00,88.86,88.92,88.83,88.87,12747.0,68.4056,68.4518,68.3825,68.4133,12747.0
2016-01-29 14:00:00,88.88,88.93,88.79,88.86,14173.0,68.421,68.4595,68.3517,68.4056,14173.0
2016-01-29 14:05:00,88.9,88.9,88.79,88.84,15566.0,68.4364,68.4364,68.3517,68.3902,15566.0
2016-01-29 14:10:00,88.84,89.05,88.8,89.05,28823.0,68.3902,68.5519,68.3594,68.5519,28823.0
2016-01-29 14:15:00,89.05,89.09,88.93,89.06,8933.0,68.5519,68.5827,68.4595,68.5596,8933.0
2016-01-29 14:20:00,89.04,89.1,89.0,89.04,9479.0,68.5442,68.5904,68.5134,68.5442,9479.0
2016-01-29 14:25:00,89.03,89.14,89.01,89.09,19575.0,68.5365,68.6212,68.5211,68.5827,19575.0
2016-01-29 14:30:00,89.07,89.09,88.95,89.0,9572.0,68.5673,68.5827,68.4749,68.5134,9572.0
2016-01-29 14:35:00,89.01,89.06,88.96,89.03,17968.0,68.5211,68.5596,68.4826,68.5365,17968.0
2016-01-29 14:40:00,89.04,89.07,88.97,89.04,15084.0,68.5442,68.5673,68.4903,68.5442,15084.0
2016-01-29 14:45:00,89.01,89.16,89.01,89.12,26303.0,68.5211,68.6366,68.5211,68.6058,26303.0
2016-01-29 14:50:00,89.13,89.16,89.06,89.13,18808.0,68.6135,68.6366,68.5596,68.6135,18808.0
2016-01-29 14:55:00,89.09,89.21,89.07,89.2,14499.0,68.5827,68.6751,68.5673,68.6674,14499.0
2016-01-29 15:00:00,89.27,89.27,89.17,89.21,21578.0,68.7213,68.7213,68.6443,68.6751,21578.0
2016-01-29 15:05:00,89.21,89.32,89.19,89.28,23106.0,68.6751,68.7597,68.6597,68.7289,23106.0
2016-01-29 15:10:00,89.27,89.47,89.25,89.42,17513.0,68.7213,68.8752,68.7059,68.8367,17513.0
2016-01-29 15:15:00,89.43,89.5,89.35,89.48,23989.0,68.8444,68.8983,68.7828,68.8829,23989.0
2016-01-29 15:20:00,89.49,89.55,89.45,89.54,21827.0,68.8906,68.9368,68.8598,68.9291,21827.0
2016-01-29 15:25:00,89.54,89.75,89.54,89.73,30040.0,68.9291,69.0908,68.9291,69.0754,30040.0
2016-01-29 15:30:00,89.75,89.76,89.66,89.66,38417.0,69.0908,69.0985,69.0215,69.0215,38417.0
2016-01-29 15:35:00,89.68,89.78,89.62,89.62,60035.0,69.0369,69.1139,68.9907,68.9907,60035.0
2016-01-29 15:40:00,89.63,89.78,89.58,89.78,34826.0,68.9984,69.1139,68.9599,69.1139,34826.0
2016-01-29 15:45:00,89.79,89.96,89.79,89.9,79737.0,69.1216,69.2524,69.1216,69.2062,79737.0
2016-01-29 15:50:00,89.91,89.93,89.73,89.76,62933.0,69.2139,69.2293,69.0754,69.0985,62933.0
2016-01-29 15:55:00,89.77,89.92,89.63,89.88,145516.0,69.1062,69.2216,68.9984,69.1908,145516.0
2016-02-01 09:30:00,88.94,89.88,88.53,88.53,44905.0,68.4672,69.1908,68.1516,68.1516,44905.0
2016-02-01 09:35:00,88.48,88.7,88.01,88.37,15090.0,68.1131,68.2825,67.7513,68.0284,15090.0
2016-02-01 09:40:00,88.34,88.47,88.1,88.16,46508.0,68.0053,68.1054,67.8206,67.8668,46508.0
2016-02-01 09:45:00,88.16,88.31,88.02,88.31,25019.0,67.8668,67.9822,67.759,67.9822,25019.0
2016-02-01 09:50:00,88.36,88.52,88.12,88.23,21049.0,68.0207,68.1439,67.836,67.9206,21049.0
2016-02-01 09:55:00,88.23,88.62,88.08,88.62,20560.0,67.9206,68.2209,67.8052,68.2209,20560.0
2016-02-01 10:00:00,88.62,88.95,88.32,88.51,24979.0,68.2209,68.4749,67.9899,68.1362,24979.0
2016-02-01 10:05:00,88.53,89.32,88.53,89.29,26892.0,68.1516,68.7597,68.1516,68.7366,26892.0
2016-02-01 10:10:00,89.27,89.65,89.09,89.53,25201.0,68.7213,69.0138,68.5827,68.9214,25201.0
2016-02-01 10:15:00,89.56,89.84,89.43,89.54,22508.0,68.9445,69.16,68.8444,68.9291,22508.0
2016-02-01 10:20:00,89.52,89.95,89.45,89.52,19729.0,68.9137,69.2447,68.8598,68.9137,19729.0
2016-02-01 10:25:00,89.55,89.77,89.39,89.74,19038.0,68.9368,69.1062,68.8136,69.0831,19038.0
2016-02-01 10:30:00,89.77,89.87,89.59,89.63,25677.0,69.1062,69.1831,68.9676,68.9984,25677.0
2016-02-01 10:35:00,89.59,89.94,89.59,89.71,16001.0,68.9676,69.237,68.9676,69.06,16001.0
2016-02-01 10:40:00,89.73,89.99,89.6,89.95,21599.0,69.0754,69.2755,68.9753,69.2447,21599.0
2016-02-01 10:45:00,89.99,90.26,89.96,90.19,60198.0,69.2755,69.4834,69.2524,69.4295,60198.0
2016-02-01 10:50:00,90.19,90.31,89.97,90.06,23819.0,69.4295,69.5219,69.2601,69.3294,23819.0
2016-02-01 10:55:00,90.07,90.66,90.06,90.66,19962.0,69.3371,69.7913,69.3294,69.7913,19962.0
2016-02-01 11:00:00,90.67,90.68,90.4,90.47,34690.0,69.799,69.8067,69.5911,69.645,34690.0
2016-02-01 11:05:00,90.43,90.64,90.3,90.34,14553.0,69.6142,69.7759,69.5142,69.545,14553.0
2016-02-01 11:10:00,90.34,90.59,90.26,90.57,18349.0,69.545,69.7374,69.4834,69.722,18349.0
2016-02-01 11:15:00,90.57,90.66,90.3,90.39,32775.0,69.722,69.7913,69.5142,69.5834,32775.0
2016-02-01 11:20:00,90.36,90.36,90.0,90.18,25357.0,69.5603,69.5603,69.2832,69.4218,25357.0
2016-02-01 11:25:00,90.24,90.36,90.22,90.35,12655.0,69.468,69.5603,69.4526,69.5527,12655.0
2016-02-01 11:30:00,90.37,90.55,90.34,90.55,31407.0,69.568,69.7066,69.545,69.7066,31407.0
2016-02-01 11:35:00,90.58,90.72,90.46,90.63,17398.0,69.7297,69.8375,69.6373,69.7682,17398.0
2016-02-01 11:40:00,90.62,90.63,90.31,90.34,19114.0,69.7605,69.7682,69.5219,69.545,19114.0
2016-02-01 11:45:00,90.33,90.4,90.29,90.36,15971.0,69.5373,69.5911,69.5065,69.5603,15971.0
2016-02-01 11:50:00,90.32,90.43,90.22,90.42,19956.0,69.5296,69.6142,69.4526,69.6065,19956.0
2016-02-01 11:55:00,90.39,90.45,90.24,90.41,21996.0,69.5834,69.6296,69.468,69.5988,21996.0
2016-02-01 12:00:00,90.43,90.5,90.33,90.36,15285.0,69.6142,69.6681,69.5373,69.5603,15285.0
2016-02-01 12:05:00,90.38,90.38,90.25,90.31,16247.0,69.5757,69.5757,69.4757,69.5219,16247.0
2016-02-01 12:10:00,90.28,90.53,90.26,90.51,13344.0,69.4988,69.6912,69.4834,69.6758,13344.0
2016-02-01 12:15:00,90.51,90.74,90.51,90.67,21179.0,69.6758,69.8529,69.6758,69.799,21179.0
2016-02-01 12:20:00,90.65,90.69,90.43,90.46,20138.0,69.7836,69.8144,69.6142,69.6373,20138.0
2016-02-01 12:25:00,90.45,90.62,90.37,90.6,15364.0,69.6296,69.7605,69.568,69.7451,15364.0
2016-02-01 12:30:00,90.55,90.67,90.5,90.56,16848.0,69.7066,69.799,69.6681,69.7143,16848.0
2016-02-01 12:35:00,90.5,90.52,90.28,90.36,22677.0,69.6681,69.6835,69.4988,69.5603,22677.0
2016-02-01 12:40:00,90.37,90.4,90.27,90.33,12290.0,69.568,69.5911,69.4911,69.5373,12290.0
2016-02-01 12:45:00,90.33,90.5,90.28,90.41,12055.0,69.5373,69.6681,69.4988,69.5988,12055.0
2016-02-01 12:50:00,90.4,90.49,90.24,90.25,13468.0,69.5911,69.6604,69.468,69.4757,13468.0
2016-02-01 12:55:00,90.28,90.43,90.21,90.43,19823.0,69.4988,69.6142,69.4449,69.6142,19823.0
2016-02-01 13:00:00,90.41,90.77,90.39,90.76,28744.0,69.5988,69.876,69.5834,69.8683,28744.0
2016-02-01 13:05:00,90.75,90.75,90.46,90.53,13985.0,69.8606,69.8606,69.6373,69.6912,13985.0
2016-02-01 13:10:00,90.56,90.7,90.45,90.58,21544.0,69.7143,69.8221,69.6296,69.7297,21544.0
2016-02-01 13:15:00,90.57,90.67,90.51,90.66,18117.0,69.722,69.799,69.6758,69.7913,18117.0
2016-02-01 13:20:00,90.63,90.8,90.6,90.62,16968.0,69.7682,69.8991,69.7451,69.7605,16968.0
2016-02-01 13:25:00,90.63,91.0,90.62,90.99,27309.0,69.7682,70.053,69.7605,70.0453,27309.0
2016-02-01 13:30:00,90.99,91.04,90.67,90.67,27016.0,70.0453,70.0838,69.799,69.799,27016.0
2016-02-01 13:35:00,90.67,90.87,90.62,90.81,21869.0,69.799,69.953,69.7605,69.9068,21869.0
2016-02-01 13:40:00,90.81,90.99,90.79,90.88,22111.0,69.9068,70.0453,69.8914,69.9607,22111.0
2016-02-01 13:45:00,90.88,91.16,90.86,91.14,19425.0,69.9607,70.1762,69.9453,70.1608,19425.0
2016-02-01 13:50:00,91.15,91.2,90.68,90.69,30022.0,70.1685,70.207,69.8067,69.8144,30022.0
2016-02-01 13:55:00,90.68,91.07,90.68,91.07,15112.0,69.8067,70.1069,69.8067,70.1069,15112.0
2016-02-01 14:00:00,91.06,91.32,91.05,91.18,24212.0,70.0992,70.2994,70.0915,70.1916,24212.0
2016-02-01 14:05:00,91.2,91.2,90.76,90.76,19393.0,70.207,70.207,69.8683,69.8683,19393.0
2016-02-01 14:10:00,90.78,90.9,90.76,90.88,21104.0,69.8837,69.976,69.8683,69.9607,21104.0
2016-02-01 14:15:00,90.87,91.06,90.8,91.02,23137.0,69.953,70.0992,69.8991,70.0684,23137.0
2016-02-01 14:20:00,91.02,91.18,90.97,91.13,20290.0,70.0684,70.1916,70.0299,70.1531,20290.0
2016-02-01 14:25:00,91.13,91.16,90.93,91.06,17770.0,70.1531,70.1762,69.9991,70.0992,17770.0
2016-02-01 14:30:00,91.07,91.18,90.93,91.11,22240.0,70.1069,70.1916,69.9991,70.1377,22240.0
2016-02-01 14:35:00,91.11,91.3,91.07,91.23,31494.0,70.1377,70.284,70.1069,70.2301,31494.0
2016-02-01 14:40:00,91.23,91.29,91.2,91.25,15238.0,70.2301,70.2763,70.207,70.2455,15238.0
2016-02-01 14:45:00,91.27,91.27,90.83,90.92,19163.0,70.2609,70.2609,69.9222,69.9914,19163.0
2016-02-01 14:50:00,90.92,90.92,90.73,90.73,10502.0,69.9914,69.9914,69.8452,69.8452,10502.0
2016-02-01 14:55:00,90.76,91.19,90.71,91.19,29168.0,69.8683,70.1993,69.8298,70.1993,29168.0
2016-02-01 15:00:00,91.13,91.22,91.0,91.01,19073.0,70.1531,70.2224,70.053,70.0607,19073.0
2016-02-01 15:05:00,90.97,90.99,90.87,90.93,19677.0,70.0299,70.0453,69.953,69.9991,19677.0
2016-02-01 15:10:00,90.92,90.97,90.86,90.88,72093.0,69.9914,70.0299,69.9453,69.9607,72093.0
2016-02-01 15:15:00,90.86,91.35,90.86,91.32,26769.0,69.9453,70.3225,69.9453,70.2994,26769.0
2016-02-01 15:20:00,91.3,91.63,91.26,91.51,41814.0,70.284,70.538,70.2532,70.4456,41814.0
2016-02-01 15:25:00,91.48,91.55,91.42,91.55,20822.0,70.4225,70.4764,70.3764,70.4764,20822.0
2016-02-01 15:30:00,91.52,91.55,91.37,91.55,28152.0,70.4533,70.4764,70.3379,70.4764,28152.0
2016-02-01 15:35:00,91.55,91.61,91.28,91.29,33216.0,70.4764,70.5226,70.2686,70.2763,33216.0
2016-02-01 15:40:00,91.26,91.54,91.23,91.54,50374.0,70.2532,70.4687,70.2301,70.4687,50374.0
2016-02-01 15:45:00,91.54,91.54,91.27,91.29,75947.0,70.4687,70.4687,70.2609,70.2763,75947.0
2016-02-01 15:50:00,91.27,91.4,91.23,91.4,93229.0,70.2609,70.361,70.2301,70.361,93229.0
2016-02-01 15:55:00,91.39,91.41,91.14,91.14,128282.0,70.3533,70.3687,70.1608,70.1608,128282.0
2016-02-02 09:30:00,89.55,90.4,89.04,89.48,79068.0,68.9368,69.5911,68.5442,68.8829,79068.0
2016-02-02 09:35:00,89.48,89.65,89.34,89.4,82016.0,68.8829,69.0138,68.7751,68.8213,82016.0
2016-02-02 09:40:00,89.38,89.53,89.02,89.26,23864.0,68.8059,68.9214,68.5288,68.7136,23864.0
2016-02-02 09:45:00,89.29,89.42,88.78,88.85,18948.0,68.7366,68.8367,68.344,68.3979,18948.0
2016-02-02 09:50:00,88.77,89.0,88.47,88.47,64497.0,68.3363,68.5134,68.1054,68.1054,64497.0
2016-02-02 09:55:00,88.42,88.75,88.32,88.6,15711.0,68.0669,68.3209,67.9899,68.2055,15711.0
2016-02-02 10:00:00,88.63,88.94,88.43,88.82,19819.0,68.2286,68.4672,68.0746,68.3748,19819.0
2016-02-02 10:05:00,88.73,89.21,88.68,89.05,21146.0,68.3056,68.6751,68.2671,68.5519,21146.0
2016-02-02 10:10:00,89.02,89.07,88.78,88.85,29734.0,68.5288,68.5673,68.344,68.3979,29734.0
2016-02-02 10:15:00,88.86,89.27,88.86,89.27,23313.0,68.4056,68.7213,68.4056,68.7213,23313.0
2016-02-02 10:20:00,89.2,89.21,88.74,88.75,16324.0,68.6674,68.6751,68.3133,68.3209,16324.0
2016-02-02 10:25:00,88.75,88.94,88.61,88.82,14959.0,68.3209,68.4672,68.2132,68.3748,14959.0
2016-02-02 10:30:00,88.82,88.99,88.71,88.75,25249.0,68.3748,68.5057,68.2902,68.3209,25249.0
2016-02-02 10:35:00,88.74,88.86,88.61,88.84,14847.0,68.3133,68.4056,68.2132,68.3902,14847.0
2016-02-02 10:40:00,88.82,89.04,88.72,88.95,26166.0,68.3748,68.5442,68.2979,68.4749,26166.0
2016-02-02 10:45:00,88.97,89.06,88.77,89.05,17403.0,68.4903,68.5596,68.3363,68.5519,17403.0
2016-02-02 10:50:00,88.99,89.06,88.73,88.87,19635.0,68.5057,68.5596,68.3056,68.4133,19635.0
2016-02-02 10:55:00,88.89,88.99,88.75,88.88,16882.0,68.4287,68.5057,68.3209,68.421,16882.0
2016-02-02 11:00:00,88.9,89.25,88.89,88.97,16091.0,68.4364,68.7059,68.4287,68.4903,16091.0
2016-02-02 11:05:00,88.93,89.28,88.91,89.18,15954.0,68.4595,68.7289,68.4441,68.652,15954.0
2016-02-02 11:10:00,89.22,89.51,89.14,89.51,14933.0,68.6828,68.906,68.6212,68.906,14933.0
2016-02-02 11:15:00,89.48,89.49,89.37,89.38,16454.0,68.8829,68.8906,68.7982,68.8059,16454.0
2016-02-02 11:20:00,89.37,89.52,89.35,89.44,13412.0,68.7982,68.9137,68.7828,68.8521,13412.0
2016-02-02 11:25:00,89.46,89.48,89.31,89.33,15579.0,68.8675,68.8829,68.752,68.7674,15579.0
2016-02-02 11:30:00,89.32,89.62,89.3,89.5,20138.0,68.7597,68.9907,68.7443,68.8983,20138.0
2016-02-02 11:35:00,89.5,89.75,89.49,89.63,15458.0,68.8983,69.0908,68.8906,68.9984,15458.0
2016-02-02 11:40:00,89.61,89.8,89.46,89.53,16399.0,68.983,69.1293,68.8675,68.9214,16399.0
2016-02-02 11:45:00,89.54,89.56,89.31,89.42,10897.0,68.9291,68.9445,68.752,68.8367,10897.0
2016-02-02 11:50:00,89.39,89.57,89.31,89.47,9244.0,68.8136,68.9522,68.752,68.8752,9244.0
2016-02-02 11:55:00,89.46,89.46,89.2,89.2,10399.0,68.8675,68.8675,68.6674,68.6674,10399.0
2016-02-02 12:00:00,89.2,89.27,88.94,88.96,23954.0,68.6674,68.7213,68.4672,68.4826,23954.0
2016-02-02 12:05:00,88.88,89.01,88.82,88.95,26426.0,68.421,68.5211,68.3748,68.4749,26426.0
2016-02-02 12:10:00,88.94,89.08,88.92,89.05,14219.0,68.4672,68.575,68.4518,68.5519,14219.0
2016-02-02 12:15:00,89.06,89.1,88.91,89.1,15568.0,68.5596,68.5904,68.4441,68.5904,15568.0
2016-02-02 12:20:00,89.11,89.25,89.1,89.25,8261.0,68.5981,68.7059,68.5904,68.7059,8261.0
2016-02-02 12:25:00,89.19,89.26,89.09,89.22,12152.0,68.6597,68.7136,68.5827,68.6828,12152.0
2016-02-02 12:30:00,89.2,89.32,89.11,89.19,18679.0,68.6674,68.7597,68.5981,68.6597,18679.0
2016-02-02 12:35:00,89.22,89.35,89.22,89.35,4975.0,68.6828,68.7828,68.6828,68.7828,4975.0
2016-02-02 12:40:00,89.3,89.36,89.21,89.24,7131.0,68.7443,68.7905,68.6751,68.6982,7131.0
2016-02-02 12:45:00,89.24,89.33,89.15,89.21,10973.0,68.6982,68.7674,68.6289,68.6751,10973.0
2016-02-02 12:50:00,89.2,89.25,89.06,89.18,9500.0,68.6674,68.7059,68.5596,68.652,9500.0
2016-02-02 12:55:00,89.14,89.24,89.04,89.15,14009.0,68.6212,68.6982,68.5442,68.6289,14009.0
2016-02-02 13:00:00,89.17,89.19,89.03,89.03,9480.0,68.6443,68.6597,68.5365,68.5365,9480.0
2016-02-02 13:05:00,89.03,89.15,89.02,89.04,19249.0,68.5365,68.6289,68.5288,68.5442,19249.0
2016-02-02 13:10:00,89.07,89.1,88.99,89.03,10127.0,68.5673,68.5904,68.5057,68.5365,10127.0
2016-02-02 13:15:00,89.01,89.14,88.95,89.13,12812.0,68.5211,68.6212,68.4749,68.6135,12812.0
2016-02-02 13:20:00,89.11,89.18,89.03,89.16,14676.0,68.5981,68.652,68.5365,68.6366,14676.0
2016-02-02 13:25:00,89.15,89.42,89.15,89.35,17765.0,68.6289,68.8367,68.6289,68.7828,17765.0
2016-02-02 13:30:00,89.35,89.37,89.29,89.31,24834.0,68.7828,68.7982,68.7366,68.752,24834.0
2016-02-02 13:35:00,89.29,89.31,89.15,89.21,17925.0,68.7366,68.752,68.6289,68.6751,17925.0
2016-02-02 13:40:00,89.22,89.26,89.16,89.24,28852.0,68.6828,68.7136,68.6366,68.6982,28852.0
2016-02-02 13:45:00,89.25,89.35,89.14,89.15,20013.0,68.7059,68.7828,68.6212,68.6289,20013.0
2016-02-02 13:50:00,89.15,89.2,89.03,89.09,8792.0,68.6289,68.6674,68.5365,68.5827,8792.0
2016-02-02 13:55:00,89.06,89.09,88.92,88.95,22371.0,68.5596,68.5827,68.4518,68.4749,22371.0
2016-02-02 14:00:00,88.92,89.1,88.92,88.93,18685.0,68.4518,68.5904,68.4518,68.4595,18685.0
2016-02-02 14:05:00,88.94,89.04,88.92,88.95,9699.0,68.4672,68.5442,68.4518,68.4749,9699.0
2016-02-02 14:10:00,88.93,89.08,88.88,89.02,22570.0,68.4595,68.575,68.421,68.5288,22570.0
2016-02-02 14:15:00,88.98,89.34,88.98,89.31,26812.0,68.498,68.7751,68.498,68.752,26812.0
2016-02-02 14:20:00,89.32,89.34,89.15,89.17,16242.0,68.7597,68.7751,68.6289,68.6443,16242.0
2016-02-02 14:25:00,89.14,89.14,88.92,88.92,14390.0,68.6212,68.6212,68.4518,68.4518,14390.0
2016-02-02 14:30:00,88.93,88.98,88.77,88.98,15972.0,68.4595,68.498,68.3363,68.498,15972.0
2016-02-02 14:35:00,88.94,89.0,88.85,88.94,10599.0,68.4672,68.5134,68.3979,68.4672,10599.0
2016-02-02 14:40:00,88.97,89.15,88.88,89.14,37607.0,68.4903,68.6289,68.421,68.6212,37607.0
2016-02-02 14:45:00,89.14,89.35,89.08,89.35,25598.0,68.6212,68.7828,68.575,68.7828,25598.0
2016-02-02 14:50:00,89.37,89.45,89.18,89.19,27834.0,68.7982,68.8598,68.652,68.6597,27834.0
2016-02-02 14:55:00,89.17,89.22,89.13,89.19,24134.0,68.6443,68.6828,68.6135,68.6597,24134.0
2016-02-02 15:00:00,89.19,89.23,89.06,89.06,43278.0,68.6597,68.6905,68.5596,68.5596,43278.0
2016-02-02 15:05:00,89.09,89.1,88.79,88.8,18562.0,68.5827,68.5904,68.3517,68.3594,18562.0
2016-02-02 15:10:00,88.8,88.95,88.7,88.9,24701.0,68.3594,68.4749,68.2825,68.4364,24701.0
2016-02-02 15:15:00,88.92,89.24,88.91,89.02,19148.0,68.4518,68.6982,68.4441,68.5288,19148.0
2016-02-02 15:20:00,89.01,89.1,88.84,88.98,40383.0,68.5211,68.5904,68.3902,68.498,40383.0
2016-02-02 15:25:00,88.96,89.1,88.78,88.91,23856.0,68.4826,68.5904,68.344,68.4441,23856.0
2016-02-02 15:30:00,88.93,89.19,88.93,89.06,24267.0,68.4595,68.6597,68.4595,68.5596,24267.0
2016-02-02 15:35:00,89.04,89.11,88.94,89.02,30344.0,68.5442,68.5981,68.4672,68.5288,30344.0
2016-02-02 15:40:00,88.98,89.19,88.97,89.04,52521.0,68.498,68.6597,68.4903,68.5442,52521.0
2016-02-02 15:45:00,89.04,89.06,88.85,89.01,48280.0,68.5442,68.5596,68.3979,68.5211,48280.0
2016-02-02 15:50:00,88.99,89.02,88.86,88.97,44379.0,68.5057,68.5288,68.4056,68.4903,44379.0
2016-02-02 15:55:00,88.96,89.09,88.92,88.99,102466.0,68.4826,68.5827,68.4518,68.5057,102466.0
2016-02-03 09:30:00,89.2,89.89,88.25,88.42,68513.0,68.6674,69.1985,67.936,68.0669,68513.0
2016-02-03 09:35:00,88.51,88.58,88.35,88.47,22005.0,68.1362,68.1901,68.013,68.1054,22005.0
2016-02-03 09:40:00,88.52,88.63,88.35,88.38,23625.0,68.1439,68.2286,68.013,68.0361,23625.0
2016-02-03 09:45:00,88.38,88.61,88.23,88.48,25209.0,68.0361,68.2132,67.9206,68.1131,25209.0
2016-02-03 09:50:00,88.45,88.77,88.23,88.36,14020.0,68.09,68.3363,67.9206,68.0207,14020.0
2016-02-03 09:55:00,88.35,88.36,88.07,88.36,70581.0,68.013,68.0207,67.7975,68.0207,70581.0
2016-02-03 10:00:00,88.33,88.34,87.64,87.73,28882.0,67.9976,68.0053,67.4665,67.5357,28882.0
2016-02-03 10:05:00,87.69,87.92,87.25,87.25,35741.0,67.5049,67.682,67.1662,67.1662,35741.0
2016-02-03 10:10:00,87.31,87.48,87.06,87.15,42804.0,67.2124,67.3433,67.02,67.0892,42804.0
2016-02-03 10:15:00,87.17,87.31,87.0,87.13,34979.0,67.1046,67.2124,66.9738,67.0739,34979.0
2016-02-03 10:20:00,87.12,87.69,86.98,87.62,24418.0,67.0662,67.5049,66.9584,67.4511,24418.0
2016-02-03 10:25:00,87.61,87.61,87.01,87.16,21754.0,67.4434,67.4434,66.9815,67.0969,21754.0
2016-02-03 10:30:00,87.1,87.13,86.83,86.97,26341.0,67.0508,67.0739,66.8429,66.9507,26341.0
2016-02-03 10:35:00,86.99,87.22,86.87,87.22,26445.0,66.9661,67.1431,66.8737,67.1431,26445.0
2016-02-03 10:40:00,87.22,87.68,87.22,87.62,19227.0,67.1431,67.4972,67.1431,67.4511,19227.0
2016-02-03 10:45:00,87.67,88.34,87.67,88.26,43847.0,67.4895,68.0053,67.4895,67.9437,43847.0
2016-02-03 10:50:00,88.26,88.58,88.18,88.56,20753.0,67.9437,68.1901,67.8822,68.1747,20753.0
2016-02-03 10:55:00,88.55,89.27,88.55,89.24,40415.0,68.167,68.7213,68.167,68.6982,40415.0
2016-02-03 11:00:00,89.24,89.26,88.72,88.86,67740.0,68.6982,68.7136,68.2979,68.4056,67740.0
2016-02-03 11:05:00,88.79,88.83,88.29,88.43,63125.0,68.3517,68.3825,67.9668,68.0746,63125.0
2016-02-03 11:10:00,88.46,88.81,88.45,88.8,89370.0,68.0977,68.3671,68.09,68.3594,89370.0
2016-02-03 11:15:00,88.86,89.18,88.64,89.18,35585.0,68.4056,68.652,68.2363,68.652,35585.0
2016-02-03 11:20:00,89.12,89.57,89.12,89.18,12881.0,68.6058,68.9522,68.6058,68.652,12881.0
2016-02-03 11:25:00,89.18,89.34,89.06,89.18,14428.0,68.652,68.7751,68.5596,68.652,14428.0
2016-02-03 11:30:00,89.22,89.26,88.63,88.68,15822.0,68.6828,68.7136,68.2286,68.2671,15822.0
2016-02-03 11:35:00,88.66,88.83,88.43,88.83,16432.0,68.2517,68.3825,68.0746,68.3825,16432.0
2016-02-03 11:40:00,88.79,89.15,88.79,89.05,10340.0,68.3517,68.6289,68.3517,68.5519,10340.0
2016-02-03 11:45:00,89.06,89.63,89.05,89.42,31612.0,68.5596,68.9984,68.5519,68.8367,31612.0
2016-02-03 11:50:00,89.33,89.5,89.22,89.33,21242.0,68.7674,68.8983,68.6828,68.7674,21242.0
2016-02-03 11:55:00,89.41,89.46,89.19,89.25,12577.0,68.829,68.8675,68.6597,68.7059,12577.0
2016-02-03 12:00:00,89.32,89.77,89.32,89.53,25643.0,68.7597,69.1062,68.7597,68.9214,25643.0
2016-02-03 12:05:00,89.5,89.76,89.34,89.48,16630.0,68.8983,69.0985,68.7751,68.8829,16630.0
2016-02-03 12:10:00,89.48,89.86,89.47,89.69,15418.0,68.8829,69.1754,68.8752,69.0446,15418.0
2016-02-03 12:15:00,89.62,89.8,89.47,89.58,11705.0,68.9907,69.1293,68.8752,68.9599,11705.0
2016-02-03 12:20:00,89.52,89.89,89.5,89.69,10145.0,68.9137,69.1985,68.8983,69.0446,10145.0
2016-02-03 12:25:00,89.71,89.8,89.55,89.62,9400.0,69.06,69.1293,68.9368,68.9907,9400.0
2016-02-03 12:30:00,89.61,89.64,89.44,89.55,27654.0,68.983,69.0061,68.8521,68.9368,27654.0
2016-02-03 12:35:00,89.51,89.76,89.46,89.65,19600.0,68.906,69.0985,68.8675,69.0138,19600.0
2016-02-03 12:40:00,89.63,89.7,89.42,89.47,11911.0,68.9984,69.0523,68.8367,68.8752,11911.0
2016-02-03 12:45:00,89.48,89.63,89.45,89.63,29651.0,68.8829,68.9984,68.8598,68.9984,29651.0
2016-02-03 12:50:00,89.64,89.76,89.49,89.62,20511.0,69.0061,69.0985,68.8906,68.9907,20511.0
2016-02-03 12:55:00,89.65,90.0,89.65,89.95,18275.0,69.0138,69.2832,69.0138,69.2447,18275.0
2016-02-03 13:00:00,89.97,90.01,89.6,89.65,22001.0,69.2601,69.2909,68.9753,69.0138,22001.0
2016-02-03 13:05:00,89.6,89.69,89.34,89.34,15632.0,68.9753,69.0446,68.7751,68.7751,15632.0
2016-02-03 13:10:00,89.38,89.53,89.24,89.5,16768.0,68.8059,68.9214,68.6982,68.8983,16768.0
2016-02-03 13:15:00,89.48,89.68,89.48,89.52,11326.0,68.8829,69.0369,68.8829,68.9137,11326.0
2016-02-03 13:20:00,89.55,89.73,89.49,89.73,17631.0,68.9368,69.0754,68.8906,69.0754,17631.0
2016-02-03 13:25:00,89.69,89.77,89.55,89.73,12401.0,69.0446,69.1062,68.9368,69.0754,12401.0
2016-02-03 13:30:00,89.72,89.72,89.39,89.45,16869.0,69.0677,69.0677,68.8136,68.8598,16869.0
2016-02-03 13:35:00,89.45,89.45,89.1,89.13,34384.0,68.8598,68.8598,68.5904,68.6135,34384.0
2016-02-03 13:40:00,89.09,89.36,89.09,89.2,24297.0,68.5827,68.7905,68.5827,68.6674,24297.0
2016-02-03 13:45:00,89.19,89.3,89.05,89.09,45851.0,68.6597,68.7443,68.5519,68.5827,45851.0
2016-02-03 13:50:00,89.1,89.2,89.03,89.1,43536.0,68.5904,68.6674,68.5365,68.5904,43536.0
2016-02-03 13:55:00,89.1,89.21,89.04,89.08,27545.0,68.5904,68.6751,68.5442,68.575,27545.0
2016-02-03 14:00:00,89.08,89.18,89.08,89.12,23983.0,68.575,68.652,68.575,68.6058,23983.0
2016-02-03 14:05:00,89.1,89.54,89.09,89.54,19939.0,68.5904,68.9291,68.5827,68.9291,19939.0
2016-02-03 14:10:00,89.56,89.81,89.55,89.72,15169.0,68.9445,69.137,68.9368,69.0677,15169.0
2016-02-03 14:15:00,89.7,89.72,89.43,89.43,9936.0,69.0523,69.0677,68.8444,68.8444,9936.0
2016-02-03 14:20:00,89.49,89.94,89.48,89.94,14712.0,68.8906,69.237,68.8829,69.237,14712.0
2016-02-03 14:25:00,89.99,90.38,89.86,90.32,17867.0,69.2755,69.5757,69.1754,69.5296,17867.0
2016-02-03 14:30:00,90.31,90.34,90.23,90.26,13781.0,69.5219,69.545,69.4603,69.4834,13781.0
2016-02-03 14:35:00,90.26,90.38,90.02,90.09,16780.0,69.4834,69.5757,69.2986,69.3525,16780.0
2016-02-03 14:40:00,90.1,90.32,90.02,90.26,20853.0,69.3602,69.5296,69.2986,69.4834,20853.0
2016-02-03 14:45:00,90.31,90.5,90.28,90.4,17387.0,69.5219,69.6681,69.4988,69.5911,17387.0
2016-02-03 14:50:00,90.38,90.42,90.12,90.24,25046.0,69.5757,69.6065,69.3756,69.468,25046.0
2016-02-03 14:55:00,90.25,90.51,90.24,90.41,28529.0,69.4757,69.6758,69.468,69.5988,28529.0
2016-02-03 15:00:00,90.42,90.51,90.25,90.26,38574.0,69.6065,69.6758,69.4757,69.4834,38574.0
2016-02-03 15:05:00,90.28,90.77,90.25,90.72,51465.0,69.4988,69.876,69.4757,69.8375,51465.0
2016-02-03 15:10:00,90.73,90.96,90.73,90.92,54810.0,69.8452,70.0222,69.8452,69.9914,54810.0
2016-02-03 15:15:00,90.93,90.93,90.71,90.86,44831.0,69.9991,69.9991,69.8298,69.9453,44831.0
2016-02-03 15:20:00,90.84,90.96,90.73,90.95,64048.0,69.9299,70.0222,69.8452,70.0145,64048.0
2016-02-03 15:25:00,90.95,91.04,90.39,90.41,50985.0,70.0145,70.0838,69.5834,69.5988,50985.0
2016-02-03 15:30:00,90.38,90.58,90.38,90.56,46031.0,69.5757,69.7297,69.5757,69.7143,46031.0
2016-02-03 15:35:00,90.55,90.62,90.32,90.38,56965.0,69.7066,69.7605,69.5296,69.5757,56965.0
2016-02-03 15:40:00,90.38,90.66,90.22,90.58,56706.0,69.5757,69.7913,69.4526,69.7297,56706.0
2016-02-03 15:45:00,90.59,90.61,90.38,90.44,87498.0,69.7374,69.7528,69.5757,69.6219,87498.0
2016-02-03 15:50:00,90.44,90.67,90.44,90.61,78824.0,69.6219,69.799,69.6219,69.7528,78824.0
2016-02-03 15:55:00,90.62,90.77,90.54,90.65,131832.0,69.7605,69.876,69.6989,69.7836,131832.0
2016-02-04 09:30:00,91.18,93.41,91.0,93.16,100818.0,70.1916,71.9083,70.053,71.7158,100818.0
2016-02-04 09:35:00,93.26,95.0,92.81,93.12,127901.0,71.7928,73.1323,71.4464,71.685,127901.0
2016-02-04 09:40:00,93.1,93.18,92.27,92.48,57388.0,71.6696,71.7312,71.0307,71.1924,57388.0
2016-02-04 09:45:00,92.46,92.56,90.83,91.75,124802.0,71.177,71.2539,69.9222,70.6304,124802.0
2016-02-04 09:50:00,91.79,93.19,91.79,92.98,67754.0,70.6612,71.7389,70.6612,71.5773,67754.0
2016-02-04 09:55:00,93.04,94.33,92.97,94.24,35672.0,71.6234,72.6165,71.5696,72.5472,35672.0
2016-02-04 10:00:00,94.15,94.15,93.17,93.77,81388.0,72.4779,72.4779,71.7235,72.1854,81388.0
2016-02-04 10:05:00,93.79,95.2,93.79,95.0,106101.0,72.2008,73.2862,72.2008,73.1323,106101.0
2016-02-04 10:10:00,94.96,95.36,94.87,95.33,70239.0,73.1015,73.4094,73.0322,73.3863,70239.0
2016-02-04 10:15:00,95.28,95.61,95.02,95.34,71084.0,73.3478,73.6019,73.1477,73.394,71084.0
2016-02-04 10:20:00,95.31,95.91,95.23,95.33,40968.0,73.3709,73.8328,73.3093,73.3863,40968.0
2016-02-04 10:25:00,95.35,95.35,93.4,94.59,86999.0,73.4017,73.4017,71.9006,72.8167,86999.0
2016-02-04 10:30:00,94.61,95.25,94.56,95.25,44949.0,72.8321,73.3247,72.7936,73.3247,44949.0
2016-02-04 10:35:00,95.34,96.25,95.27,96.25,48373.0,73.394,74.0945,73.3401,74.0945,48373.0
2016-02-04 10:40:00,96.24,96.84,96.21,96.23,85486.0,74.0869,74.5487,74.0638,74.0792,85486.0
2016-02-04 10:45:00,96.26,96.37,95.79,95.88,53768.0,74.1022,74.1869,73.7404,73.8097,53768.0
2016-02-04 10:50:00,95.88,96.25,95.82,95.97,43664.0,73.8097,74.0945,73.7635,73.879,43664.0
2016-02-04 10:55:00,96.01,97.05,95.97,97.05,95064.0,73.9098,74.7104,73.879,74.7104,95064.0
2016-02-04 11:00:00,97.04,97.16,96.39,96.4,77923.0,74.7027,74.7951,74.2023,74.21,77923.0
2016-02-04 11:05:00,96.38,96.84,96.21,96.21,83583.0,74.1946,74.5487,74.0638,74.0638,83583.0
2016-02-04 11:10:00,96.21,96.59,95.96,96.33,48480.0,74.0638,74.3563,73.8713,74.1561,48480.0
2016-02-04 11:15:00,96.36,96.53,95.23,95.4,60921.0,74.1792,74.3101,73.3093,73.4402,60921.0
2016-02-04 11:20:00,95.41,95.71,94.6,95.37,102598.0,73.4479,73.6789,72.8244,73.4171,102598.0
2016-02-04 11:25:00,95.34,95.9,95.34,95.83,52183.0,73.394,73.8251,73.394,73.7712,52183.0
2016-02-04 11:30:00,95.8,96.24,95.34,96.24,91920.0,73.7481,74.0869,73.394,74.0869,91920.0
2016-02-04 11:35:00,96.19,96.36,95.69,95.88,31786.0,74.0484,74.1792,73.6635,73.8097,31786.0
2016-02-04 11:40:00,95.94,96.52,95.19,95.43,79905.0,73.8559,74.3024,73.2785,73.4633,79905.0
2016-02-04 11:45:00,95.38,95.94,95.22,95.94,44590.0,73.4248,73.8559,73.3016,73.8559,44590.0
2016-02-04 11:50:00,95.95,96.69,95.91,96.34,55685.0,73.8636,74.4333,73.8328,74.1638,55685.0
2016-02-04 11:55:00,96.34,97.0,96.25,96.8,54670.0,74.1638,74.6719,74.0945,74.5179,54670.0
2016-02-04 12:00:00,96.75,97.14,96.73,97.1,62665.0,74.4795,74.7797,74.4641,74.7489,62665.0
2016-02-04 12:05:00,97.08,97.97,96.69,97.57,88560.0,74.7335,75.4186,74.4333,75.1107,88560.0
2016-02-04 12:10:00,97.52,97.7,96.87,96.94,56058.0,75.0722,75.2108,74.5718,74.6257,56058.0
2016-02-04 12:15:00,96.96,97.5,96.8,97.44,30345.0,74.6411,75.0568,74.5179,75.0106,30345.0
2016-02-04 12:20:00,97.34,97.35,96.84,96.89,41190.0,74.9336,74.9413,74.5487,74.5872,41190.0
2016-02-04 12:25:00,96.88,97.04,96.23,96.48,32592.0,74.5795,74.7027,74.0792,74.2716,32592.0
2016-02-04 12:30:00,96.43,96.53,96.01,96.24,33905.0,74.2331,74.3101,73.9098,74.0869,33905.0
2016-02-04 12:35:00,96.27,96.86,96.2,96.75,30898.0,74.1099,74.5641,74.0561,74.4795,30898.0
2016-02-04 12:40:00,96.69,97.89,96.69,97.37,67141.0,74.4333,75.357,74.4333,74.9567,67141.0
2016-02-04 12:45:00,97.34,97.42,97.14,97.23,41635.0,74.9336,74.9952,74.7797,74.849,41635.0
2016-02-04 12:50:00,97.19,97.27,96.81,96.91,40722.0,74.8182,74.8798,74.5256,74.6026,40722.0
2016-02-04 12:55:00,96.92,97.23,96.81,97.13,33374.0,74.6103,74.849,74.5256,74.772,33374.0
2016-02-04 13:00:00,97.14,97.55,97.08,97.52,29082.0,74.7797,75.0953,74.7335,75.0722,29082.0
2016-02-04 13:05:00,97.54,97.82,97.5,97.74,28478.0,75.0876,75.3032,75.0568,75.2416,28478.0
2016-02-04 13:10:00,97.71,97.8,97.44,97.54,55189.0,75.2185,75.2878,75.0106,75.0876,55189.0
2016-02-04 13:15:00,97.62,97.77,97.29,97.29,88777.0,75.1492,75.2647,74.8952,74.8952,88777.0
2016-02-04 13:20:00,97.28,97.53,96.88,96.88,36653.0,74.8875,75.0799,74.5795,74.5795,36653.0
2016-02-04 13:25:00,96.94,97.02,96.81,96.89,44576.0,74.6257,74.6873,74.5256,74.5872,44576.0
2016-02-04 13:30:00,96.88,97.17,96.8,97.16,51370.0,74.5795,74.8028,74.5179,74.7951,51370.0
2016-02-04 13:35:00,97.19,97.29,96.91,97.02,31198.0,74.8182,74.8952,74.6026,74.6873,31198.0
2016-02-04 13:40:00,97.1,97.2,96.93,97.07,33154.0,74.7489,74.8259,74.618,74.7258,33154.0
2016-02-04 13:45:00,97.07,97.2,96.94,97.09,37184.0,74.7258,74.8259,74.6257,74.7412,37184.0
2016-02-04 13:50:00,97.1,97.22,96.94,97.2,41096.0,74.7489,74.8413,74.6257,74.8259,41096.0
2016-02-04 13:55:00,97.16,97.39,97.06,97.39,37806.0,74.7951,74.9721,74.7181,74.9721,37806.0
2016-02-04 14:00:00,97.4,97.43,96.83,97.02,45715.0,74.9798,75.0029,74.541,74.6873,45715.0
2016-02-04 14:05:00,97.01,97.41,97.01,97.14,31002.0,74.6796,74.9875,74.6796,74.7797,31002.0
2016-02-04 14:10:00,97.16,97.49,97.16,97.32,35393.0,74.7951,75.0491,74.7951,74.9183,35393.0
2016-02-04 14:15:00,97.36,97.5,97.12,97.35,37951.0,74.949,75.0568,74.7643,74.9413,37951.0
2016-02-04 14:20:00,97.37,97.48,97.17,97.35,32398.0,74.9567,75.0414,74.8028,74.9413,32398.0
2016-02-04 14:25:00,97.42,97.48,97.12,97.3,35356.0,74.9952,75.0414,74.7643,74.9029,35356.0
2016-02-04 14:30:00,97.25,97.78,97.25,97.72,50103.0,74.8644,75.2724,74.8644,75.2262,50103.0
2016-02-04 14:35:00,97.69,97.79,97.14,97.24,51722.0,75.2031,75.2801,74.7797,74.8567,51722.0
2016-02-04 14:40:00,97.21,97.29,96.61,96.62,79434.0,74.8336,74.8952,74.3717,74.3794,79434.0
2016-02-04 14:45:00,96.65,97.18,96.6,97.16,49698.0,74.4025,74.8105,74.364,74.7951,49698.0
2016-02-04 14:50:00,97.12,97.34,97.06,97.15,62954.0,74.7643,74.9336,74.7181,74.7874,62954.0
2016-02-04 14:55:00,97.17,97.5,97.11,97.28,38718.0,74.8028,75.0568,74.7566,74.8875,38718.0
2016-02-04 15:00:00,97.27,97.33,97.09,97.11,57077.0,74.8798,74.9259,74.7412,74.7566,57077.0
2016-02-04 15:05:00,97.1,97.36,96.98,97.2,64970.0,74.7489,74.949,74.6565,74.8259,64970.0
2016-02-04 15:10:00,97.16,97.58,97.12,97.49,53068.0,74.7951,75.1184,74.7643,75.0491,53068.0
2016-02-04 15:15:00,97.49,97.73,97.26,97.26,53688.0,75.0491,75.2339,74.8721,74.8721,53688.0
2016-02-04 15:20:00,97.26,97.64,97.13,97.56,46914.0,74.8721,75.1646,74.772,75.103,46914.0
2016-02-04 15:25:00,97.5,97.54,97.15,97.35,40336.0,75.0568,75.0876,74.7874,74.9413,40336.0
2016-02-04 15:30:00,97.36,97.47,97.07,97.22,77304.0,74.949,75.0337,74.7258,74.8413,77304.0
2016-02-04 15:35:00,97.27,97.86,97.1,97.45,111610.0,74.8798,75.3339,74.7489,75.0183,111610.0
2016-02-04 15:40:00,97.47,97.88,97.34,97.79,111889.0,75.0337,75.3493,74.9336,75.2801,111889.0
2016-02-04 15:45:00,97.8,97.81,97.44,97.46,124556.0,75.2878,75.2955,75.0106,75.026,124556.0
2016-02-04 15:50:00,97.43,97.58,97.27,97.55,177263.0,75.0029,75.1184,74.8798,75.0953,177263.0
2016-02-04 15:55:00,97.56,97.66,97.35,97.61,201967.0,75.103,75.18,74.9413,75.1415,201967.0
2016-02-05 09:30:00,96.08,96.9,96.0,96.79,113426.0,73.9637,74.5949,73.9021,74.5102,113426.0
2016-02-05 09:35:00,96.75,96.82,95.03,96.39,91105.0,74.4795,74.5333,73.1554,74.2023,91105.0
2016-02-05 09:40:00,96.39,97.66,96.11,97.66,48469.0,74.2023,75.18,73.9868,75.18,48469.0
2016-02-05 09:45:00,97.6,98.13,97.5,97.88,70004.0,75.1338,75.5418,75.0568,75.3493,70004.0
2016-02-05 09:50:00,97.82,98.14,97.7,97.99,75018.0,75.3032,75.5495,75.2108,75.434,75018.0
2016-02-05 09:55:00,98.0,99.3,97.99,98.51,131845.0,75.4417,76.4425,75.434,75.8343,131845.0
2016-02-05 10:00:00,98.5,99.5,98.5,99.46,55612.0,75.8266,76.5964,75.8266,76.5657,55612.0
2016-02-05 10:05:00,99.5,99.84,98.79,98.79,78375.0,76.5964,76.8582,76.0499,76.0499,78375.0
2016-02-05 10:10:00,98.86,99.05,98.47,98.53,41081.0,76.1038,76.25,75.8035,75.8497,41081.0
2016-02-05 10:15:00,98.56,98.71,98.32,98.32,48006.0,75.8728,75.9883,75.6881,75.6881,48006.0
2016-02-05 10:20:00,98.28,98.85,98.17,98.43,48344.0,75.6573,76.0961,75.5726,75.7727,48344.0
2016-02-05 10:25:00,98.42,98.72,98.09,98.09,58496.0,75.765,75.996,75.511,75.511,58496.0
2016-02-05 10:30:00,98.09,98.6,98.04,98.6,49776.0,75.511,75.9036,75.4725,75.9036,49776.0
2016-02-05 10:35:00,98.6,99.24,98.59,99.07,49239.0,75.9036,76.3963,75.8959,76.2654,49239.0
2016-02-05 10:40:00,99.03,99.49,99.01,99.41,61403.0,76.2346,76.5887,76.2192,76.5272,61403.0
2016-02-05 10:45:00,99.4,99.44,99.24,99.39,40424.0,76.5195,76.5503,76.3963,76.5118,40424.0
2016-02-05 10:50:00,99.4,99.4,98.96,99.08,40447.0,76.5195,76.5195,76.1807,76.2731,40447.0
2016-02-05 10:55:00,99.05,99.27,98.57,98.63,41681.0,76.25,76.4194,75.8805,75.9267,41681.0
2016-02-05 11:00:00,98.65,99.14,98.65,98.96,48399.0,75.9421,76.3193,75.9421,76.1807,48399.0
2016-02-05 11:05:00,98.86,99.08,98.8,99.08,28637.0,76.1038,76.2731,76.0576,76.2731,28637.0
2016-02-05 11:10:00,99.08,99.41,98.91,99.26,34601.0,76.2731,76.5272,76.1423,76.4117,34601.0
2016-02-05 11:15:00,99.23,99.58,98.93,99.02,40705.0,76.3886,76.658,76.1576,76.2269,40705.0
2016-02-05 11:20:00,99.01,99.2,98.79,98.99,49837.0,76.2192,76.3655,76.0499,76.2038,49837.0
2016-02-05 11:25:00,98.93,99.06,98.82,99.02,49102.0,76.1576,76.2577,76.073,76.2269,49102.0
2016-02-05 11:30:00,99.03,99.49,98.93,99.35,54235.0,76.2346,76.5887,76.1576,76.481,54235.0
2016-02-05 11:35:00,99.36,99.66,99.19,99.62,30764.0,76.4887,76.7196,76.3578,76.6888,30764.0
2016-02-05 11:40:00,99.61,99.92,99.39,99.47,30425.0,76.6811,76.9198,76.5118,76.5733,30425.0
2016-02-05 11:45:00,99.45,99.53,99.33,99.47,33761.0,76.558,76.6195,76.4656,76.5733,33761.0
2016-02-05 11:50:00,99.45,99.63,99.4,99.4,27237.0,76.558,76.6965,76.5195,76.5195,27237.0
2016-02-05 11:55:00,99.38,99.4,99.12,99.24,29156.0,76.5041,76.5195,76.3039,76.3963,29156.0
2016-02-05 12:00:00,99.29,99.48,99.25,99.41,21030.0,76.4348,76.581,76.404,76.5272,21030.0
2016-02-05 12:05:00,99.4,99.48,99.2,99.22,23888.0,76.5195,76.581,76.3655,76.3809,23888.0
2016-02-05 12:10:00,99.25,99.27,98.87,98.89,28677.0,76.404,76.4194,76.1115,76.1269,28677.0
2016-02-05 12:15:00,98.91,99.04,98.8,98.95,35388.0,76.1423,76.2423,76.0576,76.173,35388.0
2016-02-05 12:20:00,98.97,99.05,98.81,98.98,33587.0,76.1884,76.25,76.0653,76.1961,33587.0
2016-02-05 12:25:00,98.95,99.02,98.7,98.95,22845.0,76.173,76.2269,75.9806,76.173,22845.0
2016-02-05 12:30:00,98.95,99.04,98.9,98.97,21282.0,76.173,76.2423,76.1346,76.1884,21282.0
2016-02-05 12:35:00,98.97,99.18,98.95,99.08,30987.0,76.1884,76.3501,76.173,76.2731,30987.0
2016-02-05 12:40:00,99.07,99.33,99.05,99.15,24482.0,76.2654,76.4656,76.25,76.327,24482.0
2016-02-05 12:45:00,99.19,99.4,99.14,99.18,22075.0,76.3578,76.5195,76.3193,76.3501,22075.0
2016-02-05 12:50:00,99.17,99.17,98.8,98.89,18001.0,76.3424,76.3424,76.0576,76.1269,18001.0
2016-02-05 12:55:00,98.89,98.89,98.65,98.75,21810.0,76.1269,76.1269,75.9421,76.0191,21810.0
2016-02-05 13:00:00,98.76,99.22,98.75,99.2,25307.0,76.0268,76.3809,76.0191,76.3655,25307.0
2016-02-05 13:05:00,99.17,99.39,99.13,99.15,16782.0,76.3424,76.5118,76.3116,76.327,16782.0
2016-02-05 13:10:00,99.14,99.16,98.85,98.9,14735.0,76.3193,76.3347,76.0961,76.1346,14735.0
2016-02-05 13:15:00,98.85,99.03,98.79,98.87,20613.0,76.0961,76.2346,76.0499,76.1115,20613.0
2016-02-05 13:20:00,98.83,98.85,98.51,98.69,27193.0,76.0807,76.0961,75.8343,75.9729,27193.0
2016-02-05 13:25:00,98.66,99.02,98.58,98.8,13775.0,75.9498,76.2269,75.8882,76.0576,13775.0
2016-02-05 13:30:00,98.74,98.82,98.56,98.78,14397.0,76.0114,76.073,75.8728,76.0422,14397.0
2016-02-05 13:35:00,98.75,98.75,98.52,98.59,33581.0,76.0191,76.0191,75.842,75.8959,33581.0
2016-02-05 13:40:00,98.58,98.84,98.53,98.82,23042.0,75.8882,76.0884,75.8497,76.073,23042.0
2016-02-05 13:45:00,98.8,98.91,98.74,98.74,19332.0,76.0576,76.1423,76.0114,76.0114,19332.0
2016-02-05 13:50:00,98.75,98.91,98.67,98.91,28605.0,76.0191,76.1423,75.9575,76.1423,28605.0
2016-02-05 13:55:00,98.87,99.28,98.83,99.27,20213.0,76.1115,76.4271,76.0807,76.4194,20213.0
2016-02-05 14:00:00,99.28,99.41,99.08,99.25,29193.0,76.4271,76.5272,76.2731,76.404,29193.0
2016-02-05 14:05:00,99.27,99.27,99.02,99.2,21807.0,76.4194,76.4194,76.2269,76.3655,21807.0
2016-02-05 14:10:00,99.19,99.19,98.98,99.11,24115.0,76.3578,76.3578,76.1961,76.2962,24115.0
2016-02-05 14:15:00,99.09,99.16,98.92,99.11,18763.0,76.2808,76.3347,76.15,76.2962,18763.0
2016-02-05 14:20:00,99.14,99.41,99.0,99.38,20734.0,76.3193,76.5272,76.2115,76.5041,20734.0
2016-02-05 14:25:00,99.33,99.4,99.13,99.13,26005.0,76.4656,76.5195,76.3116,76.3116,26005.0
2016-02-05 14:30:00,99.12,99.47,99.12,99.47,31323.0,76.3039,76.5733,76.3039,76.5733,31323.0
2016-02-05 14:35:00,99.44,99.52,99.29,99.42,28043.0,76.5503,76.6118,76.4348,76.5349,28043.0
2016-02-05 14:40:00,99.41,99.41,99.06,99.06,38104.0,76.5272,76.5272,76.2577,76.2577,38104.0
2016-02-05 14:45:00,99.09,99.41,99.05,99.39,25763.0,76.2808,76.5272,76.25,76.5118,25763.0
2016-02-05 14:50:00,99.35,99.38,99.18,99.3,23016.0,76.481,76.5041,76.3501,76.4425,23016.0
2016-02-05 14:55:00,99.29,99.39,99.18,99.2,22565.0,76.4348,76.5118,76.3501,76.3655,22565.0
2016-02-05 15:00:00,99.21,99.23,98.84,98.84,45997.0,76.3732,76.3886,76.0884,76.0884,45997.0
2016-02-05 15:05:00,98.86,99.07,98.81,99.07,35953.0,76.1038,76.2654,76.0653,76.2654,35953.0
2016-02-05 15:10:00,99.06,99.14,98.97,99.12,35414.0,76.2577,76.3193,76.1884,76.3039,35414.0
2016-02-05 15:15:00,99.1,99.31,98.92,99.3,43583.0,76.2885,76.4502,76.15,76.4425,43583.0
2016-02-05 15:20:00,99.28,99.43,99.22,99.25,40717.0,76.4271,76.5426,76.3809,76.404,40717.0
2016-02-05 15:25:00,99.22,99.29,99.12,99.15,52290.0,76.3809,76.4348,76.3039,76.327,52290.0
2016-02-05 15:30:00,99.14,99.16,98.94,98.99,56044.0,76.3193,76.3347,76.1653,76.2038,56044.0
2016-02-05 15:35:00,99.0,99.04,98.78,98.96,40581.0,76.2115,76.2423,76.0422,76.1807,40581.0
2016-02-05 15:40:00,98.95,99.12,98.9,98.97,59543.0,76.173,76.3039,76.1346,76.1884,59543.0
2016-02-05 15:45:00,98.96,99.05,98.91,98.92,71432.0,76.1807,76.25,76.1423,76.15,71432.0
2016-02-05 15:50:00,98.92,99.0,98.82,98.87,57556.0,76.15,76.2115,76.073,76.1115,57556.0
2016-02-05 15:55:00,98.87,99.05,98.86,99.0,144752.0,76.1115,76.25,76.1038,76.2115,144752.0
2016-02-08 09:30:00,97.91,98.74,97.91,98.55,92442.0,75.3724,76.0114,75.3724,75.8651,92442.0
2016-02-08 09:35:00,98.49,100.23,98.45,100.04,65450.0,75.8189,77.1584,75.7881,77.0121,65450.0
2016-02-08 09:40:00,100.0,100.1,99.62,99.93,52468.0,76.9814,77.0583,76.6888,76.9275,52468.0
2016-02-08 09:45:00,100.01,100.01,98.75,99.14,35946.0,76.989,76.989,76.0191,76.3193,35946.0
2016-02-08 09:50:00,99.07,99.07,97.68,97.87,88848.0,76.2654,76.2654,75.1954,75.3416,88848.0
2016-02-08 09:55:00,97.84,98.68,97.78,98.6,36876.0,75.3186,75.9652,75.2724,75.9036,36876.0
2016-02-08 10:00:00,98.54,98.71,98.22,98.71,34105.0,75.8574,75.9883,75.6111,75.9883,34105.0
2016-02-08 10:05:00,98.77,98.87,97.87,97.91,40828.0,76.0345,76.1115,75.3416,75.3724,40828.0
2016-02-08 10:10:00,97.92,98.35,97.78,98.22,37624.0,75.3801,75.7112,75.2724,75.6111,37624.0
2016-02-08 10:15:00,98.32,98.36,97.86,97.93,103098.0,75.6881,75.7189,75.3339,75.3878,103098.0
2016-02-08 10:20:00,97.9,98.35,97.82,98.27,42801.0,75.3647,75.7112,75.3032,75.6496,42801.0
2016-02-08 10:25:00,98.3,98.51,98.05,98.17,92723.0,75.6727,75.8343,75.4802,75.5726,92723.0
2016-02-08 10:30:00,98.14,98.38,98.04,98.19,31491.0,75.5495,75.7343,75.4725,75.588,31491.0
2016-02-08 10:35:00,98.19,98.5,98.01,98.5,70236.0,75.588,75.8266,75.4494,75.8266,70236.0
2016-02-08 10:40:00,98.44,98.54,98.25,98.46,39482.0,75.7804,75.8574,75.6342,75.7958,39482.0
2016-02-08 10:45:00,98.46,98.63,98.18,98.53,16777.0,75.7958,75.9267,75.5803,75.8497,16777.0
2016-02-08 10:50:00,98.52,98.62,98.23,98.28,27490.0,75.842,75.919,75.6188,75.6573,27490.0
2016-02-08 10:55:00,98.26,98.41,98.14,98.2,29964.0,75.6419,75.7573,75.5495,75.5957,29964.0
2016-02-08 11:00:00,98.23,98.38,97.81,97.87,53847.0,75.6188,75.7343,75.2955,75.3416,53847.0
2016-02-08 11:05:00,97.9,98.23,97.9,98.09,23026.0,75.3647,75.6188,75.3647,75.511,23026.0
2016-02-08 11:10:00,98.11,98.3,97.8,97.93,36176.0,75.5264,75.6727,75.2878,75.3878,36176.0
2016-02-08 11:15:00,97.88,98.02,97.65,97.88,55774.0,75.3493,75.4571,75.1723,75.3493,55774.0
2016-02-08 11:20:00,97.84,98.07,97.81,98.04,29855.0,75.3186,75.4956,75.2955,75.4725,29855.0
2016-02-08 11:25:00,98.04,98.27,97.96,98.25,16429.0,75.4725,75.6496,75.4109,75.6342,16429.0
2016-02-08 11:30:00,98.23,98.34,98.05,98.16,18096.0,75.6188,75.7035,75.4802,75.5649,18096.0
2016-02-08 11:35:00,98.22,98.24,97.7,97.77,28959.0,75.6111,75.6265,75.2108,75.2647,28959.0
2016-02-08 11:40:00,97.76,98.0,97.66,97.81,12541.0,75.257,75.4417,75.18,75.2955,12541.0
2016-02-08 11:45:00,97.76,97.84,97.63,97.71,27465.0,75.257,75.3186,75.1569,75.2185,27465.0
2016-02-08 11:50:00,97.7,97.83,97.67,97.71,18845.0,75.2108,75.3109,75.1877,75.2185,18845.0
2016-02-08 11:55:00,97.71,97.96,97.67,97.94,19827.0,75.2185,75.4109,75.1877,75.3955,19827.0
2016-02-08 12:00:00,97.99,98.02,97.82,97.82,27527.0,75.434,75.4571,75.3032,75.3032,27527.0
2016-02-08 12:05:00,97.8,97.95,97.78,97.88,22800.0,75.2878,75.4032,75.2724,75.3493,22800.0
2016-02-08 12:10:00,97.89,97.98,97.69,97.98,18256.0,75.357,75.4263,75.2031,75.4263,18256.0
2016-02-08 12:15:00,97.99,98.02,97.68,97.75,16692.0,75.434,75.4571,75.1954,75.2493,16692.0
2016-02-08 12:20:00,97.77,98.15,97.77,98.15,24386.0,75.2647,75.5572,75.2647,75.5572,24386.0
2016-02-08 12:25:00,98.13,98.23,98.05,98.05,101410.0,75.5418,75.6188,75.4802,75.4802,101410.0
2016-02-08 12:30:00,98.07,98.13,97.7,97.7,30420.0,75.4956,75.5418,75.2108,75.2108,30420.0
2016-02-08 12:35:00,97.74,97.8,97.63,97.7,25080.0,75.2416,75.2878,75.1569,75.2108,25080.0
2016-02-08 12:40:00,97.7,97.82,97.65,97.79,29848.0,75.2108,75.3032,75.1723,75.2801,29848.0
2016-02-08 12:45:00,97.81,97.86,97.67,97.83,25317.0,75.2955,75.3339,75.1877,75.3109,25317.0
2016-02-08 12:50:00,97.84,98.01,97.81,97.96,18067.0,75.3186,75.4494,75.2955,75.4109,18067.0
2016-02-08 12:55:00,97.93,98.0,97.85,97.87,12840.0,75.3878,75.4417,75.3263,75.3416,12840.0
2016-02-08 13:00:00,97.89,98.0,97.74,97.75,21748.0,75.357,75.4417,75.2416,75.2493,21748.0
2016-02-08 13:05:00,97.78,97.79,97.57,97.6,21431.0,75.2724,75.2801,75.1107,75.1338,21431.0
2016-02-08 13:10:00,97.57,97.63,97.47,97.62,42633.0,75.1107,75.1569,75.0337,75.1492,42633.0
2016-02-08 13:15:00,97.6,97.69,97.56,97.6,23719.0,75.1338,75.2031,75.103,75.1338,23719.0
2016-02-08 13:20:00,97.6,97.65,97.43,97.43,53150.0,75.1338,75.1723,75.0029,75.0029,53150.0
2016-02-08 13:25:00,97.47,97.47,97.09,97.25,26700.0,75.0337,75.0337,74.7412,74.8644,26700.0
2016-02-08 13:30:00,97.24,97.45,97.2,97.41,20555.0,74.8567,75.0183,74.8259,74.9875,20555.0
2016-02-08 13:35:00,97.39,97.47,97.35,97.36,12132.0,74.9721,75.0337,74.9413,74.949,12132.0
2016-02-08 13:40:00,97.34,97.35,97.04,97.1,15719.0,74.9336,74.9413,74.7027,74.7489,15719.0
2016-02-08 13:45:00,97.1,97.13,96.83,96.96,21402.0,74.7489,74.772,74.541,74.6411,21402.0
2016-02-08 13:50:00,96.92,97.04,96.86,96.94,16645.0,74.6103,74.7027,74.5641,74.6257,16645.0
2016-02-08 13:55:00,96.91,97.14,96.82,97.14,60482.0,74.6026,74.7797,74.5333,74.7797,60482.0
2016-02-08 14:00:00,97.09,97.32,97.08,97.32,15160.0,74.7412,74.9183,74.7335,74.9183,15160.0
2016-02-08 14:05:00,97.32,97.48,97.26,97.28,27587.0,74.9183,75.0414,74.8721,74.8875,27587.0
2016-02-08 14:10:00,97.27,97.3,97.1,97.22,17094.0,74.8798,74.9029,74.7489,74.8413,17094.0
2016-02-08 14:15:00,97.19,97.27,97.01,97.01,15380.0,74.8182,74.8798,74.6796,74.6796,15380.0
2016-02-08 14:20:00,97.04,97.29,97.03,97.28,14127.0,74.7027,74.8952,74.695,74.8875,14127.0
2016-02-08 14:25:00,97.26,97.4,97.2,97.26,19331.0,74.8721,74.9798,74.8259,74.8721,19331.0
2016-02-08 14:30:00,97.27,97.29,97.08,97.18,18319.0,74.8798,74.8952,74.7335,74.8105,18319.0
2016-02-08 14:35:00,97.2,97.28,97.15,97.21,46404.0,74.8259,74.8875,74.7874,74.8336,46404.0
2016-02-08 14:40:00,97.18,97.43,97.11,97.41,25275.0,74.8105,75.0029,74.7566,74.9875,25275.0
2016-02-08 14:45:00,97.43,97.53,97.38,97.42,20364.0,75.0029,75.0799,74.9644,74.9952,20364.0
2016-02-08 14:50:00,97.42,97.43,97.17,97.23,30411.0,74.9952,75.0029,74.8028,74.849,30411.0
2016-02-08 14:55:00,97.25,97.31,97.18,97.24,21530.0,74.8644,74.9106,74.8105,74.8567,21530.0
2016-02-08 15:00:00,97.24,97.46,97.21,97.43,25473.0,74.8567,75.026,74.8336,75.0029,25473.0
2016-02-08 15:05:00,97.42,97.53,97.34,97.42,21472.0,74.9952,75.0799,74.9336,74.9952,21472.0
2016-02-08 15:10:00,97.4,97.74,97.37,97.72,25786.0,74.9798,75.2416,74.9567,75.2262,25786.0
2016-02-08 15:15:00,97.71,97.99,97.65,97.9,24193.0,75.2185,75.434,75.1723,75.3647,24193.0
2016-02-08 15:20:00,97.91,97.91,97.76,97.83,18112.0,75.3724,75.3724,75.257,75.3109,18112.0
2016-02-08 15:25:00,97.85,97.9,97.73,97.85,23300.0,75.3263,75.3647,75.2339,75.3263,23300.0
2016-02-08 15:30:00,97.84,98.31,97.84,98.31,37929.0,75.3186,75.6804,75.3186,75.6804,37929.0
2016-02-08 15:35:00,98.3,98.3,98.04,98.11,28094.0,75.6727,75.6727,75.4725,75.5264,28094.0
2016-02-08 15:40:00,98.13,98.43,98.12,98.41,30016.0,75.5418,75.7727,75.5341,75.7573,30016.0
2016-02-08 15:45:00,98.38,98.61,98.3,98.45,47731.0,75.7343,75.9113,75.6727,75.7881,47731.0
2016-02-08 15:50:00,98.43,98.52,98.35,98.43,54797.0,75.7727,75.842,75.7112,75.7727,54797.0
2016-02-08 15:55:00,98.43,98.49,98.28,98.45,88201.0,75.7727,75.8189,75.6573,75.7881,88201.0
2016-02-09 09:30:00,98.41,99.9,98.41,99.5,85958.0,75.7573,76.9044,75.7573,76.5964,85958.0
2016-02-09 09:35:00,99.5,100.08,99.27,99.78,51399.0,76.5964,77.0429,76.4194,76.812,51399.0
2016-02-09 09:40:00,99.73,99.78,99.05,99.66,34671.0,76.7735,76.812,76.25,76.7196,34671.0
2016-02-09 09:45:00,99.65,100.51,99.65,100.41,35829.0,76.7119,77.374,76.7119,77.297,35829.0
2016-02-09 09:50:00,100.43,101.13,100.36,101.13,42913.0,77.3124,77.8512,77.2585,77.8512,42913.0
2016-02-09 09:55:00,101.14,101.19,100.66,100.87,38335.0,77.8589,77.8974,77.4894,77.6511,38335.0
2016-02-09 10:00:00,100.86,101.1,100.41,100.53,54806.0,77.6434,77.8281,77.297,77.3894,54806.0
2016-02-09 10:05:00,100.56,100.61,99.74,100.21,56703.0,77.4124,77.4509,76.7812,77.143,56703.0
2016-02-09 10:10:00,100.12,100.39,99.84,99.87,32371.0,77.0737,77.2816,76.8582,76.8813,32371.0
2016-02-09 10:15:00,99.86,99.98,99.51,99.95,31095.0,76.8736,76.966,76.6041,76.9429,31095.0
2016-02-09 10:20:00,99.95,100.0,99.76,99.86,119755.0,76.9429,76.9814,76.7966,76.8736,119755.0
2016-02-09 10:25:00,99.87,99.9,99.08,99.49,70353.0,76.8813,76.9044,76.2731,76.5887,70353.0
2016-02-09 10:30:00,99.48,99.64,99.17,99.27,31304.0,76.581,76.7042,76.3424,76.4194,31304.0
2016-02-09 10:35:00,99.26,99.27,98.89,99.04,47892.0,76.4117,76.4194,76.1269,76.2423,47892.0
2016-02-09 10:40:00,99.06,99.06,98.49,98.5,61392.0,76.2577,76.2577,75.8189,75.8266,61392.0
2016-02-09 10:45:00,98.53,99.0,98.5,99.0,60053.0,75.8497,76.2115,75.8266,76.2115,60053.0
2016-02-09 10:50:00,98.99,99.09,98.83,98.97,70447.0,76.2038,76.2808,76.0807,76.1884,70447.0
2016-02-09 10:55:00,98.99,99.18,98.92,99.08,59922.0,76.2038,76.3501,76.15,76.2731,59922.0
2016-02-09 11:00:00,99.04,99.38,99.0,99.33,38108.0,76.2423,76.5041,76.2115,76.4656,38108.0
2016-02-09 11:05:00,99.3,99.36,99.03,99.23,64770.0,76.4425,76.4887,76.2346,76.3886,64770.0
2016-02-09 11:10:00,99.25,99.81,99.08,99.7,27367.0,76.404,76.8351,76.2731,76.7504,27367.0
2016-02-09 11:15:00,99.75,99.9,99.64,99.71,28933.0,76.7889,76.9044,76.7042,76.7581,28933.0
2016-02-09 11:20:00,99.7,100.06,99.7,100.06,38770.0,76.7504,77.0275,76.7504,77.0275,38770.0
2016-02-09 11:25:00,100.05,100.27,99.91,99.97,64747.0,77.0198,77.1892,76.9121,76.9583,64747.0
2016-02-09 11:30:00,99.98,100.17,99.86,99.97,15953.0,76.966,77.1122,76.8736,76.9583,15953.0
2016-02-09 11:35:00,100.0,100.0,99.69,99.76,21676.0,76.9814,76.9814,76.7427,76.7966,21676.0
2016-02-09 11:40:00,99.74,99.87,99.6,99.81,23574.0,76.7812,76.8813,76.6734,76.8351,23574.0
2016-02-09 11:45:00,99.79,99.95,99.52,99.61,17761.0,76.8197,76.9429,76.6118,76.6811,17761.0
2016-02-09 11:50:00,99.59,99.75,99.27,99.28,76866.0,76.6657,76.7889,76.4194,76.4271,76866.0
2016-02-09 11:55:00,99.29,99.41,98.92,98.96,30573.0,76.4348,76.5272,76.15,76.1807,30573.0
2016-02-09 12:00:00,98.9,99.17,98.85,99.09,31258.0,76.1346,76.3424,76.0961,76.2808,31258.0
2016-02-09 12:05:00,99.11,99.37,98.95,99.21,17389.0,76.2962,76.4964,76.173,76.3732,17389.0
2016-02-09 12:10:00,99.23,99.31,99.07,99.14,14835.0,76.3886,76.4502,76.2654,76.3193,14835.0
2016-02-09 12:15:00,99.11,99.23,99.07,99.12,11673.0,76.2962,76.3886,76.2654,76.3039,11673.0
2016-02-09 12:20:00,99.12,99.22,99.02,99.17,13098.0,76.3039,76.3809,76.2269,76.3424,13098.0
2016-02-09 12:25:00,99.16,99.27,99.03,99.14,17687.0,76.3347,76.4194,76.2346,76.3193,17687.0
2016-02-09 12:30:00,99.1,99.4,99.06,99.32,24099.0,76.2885,76.5195,76.2577,76.4579,24099.0
2016-02-09 12:35:00,99.32,99.53,99.28,99.43,12797.0,76.4579,76.6195,76.4271,76.5426,12797.0
2016-02-09 12:40:00,99.43,99.51,99.26,99.38,14410.0,76.5426,76.6041,76.4117,76.5041,14410.0
2016-02-09 12:45:00,99.35,99.37,99.14,99.14,14269.0,76.481,76.4964,76.3193,76.3193,14269.0
2016-02-09 12:50:00,99.14,99.52,99.08,99.39,59944.0,76.3193,76.6118,76.2731,76.5118,59944.0
2016-02-09 12:55:00,99.36,99.6,99.31,99.5,16508.0,76.4887,76.6734,76.4502,76.5964,16508.0
2016-02-09 13:00:00,99.5,99.54,99.22,99.29,18496.0,76.5964,76.6272,76.3809,76.4348,18496.0
2016-02-09 13:05:00,99.35,99.49,99.2,99.27,32432.0,76.481,76.5887,76.3655,76.4194,32432.0
2016-02-09 13:10:00,99.2,99.5,99.14,99.44,57698.0,76.3655,76.5964,76.3193,76.5503,57698.0
2016-02-09 13:15:00,99.41,99.66,99.37,99.6,36213.0,76.5272,76.7196,76.4964,76.6734,36213.0
2016-02-09 13:20:00,99.59,99.78,99.43,99.68,15497.0,76.6657,76.812,76.5426,76.735,15497.0
2016-02-09 13:25:00,99.66,99.77,99.57,99.62,26216.0,76.7196,76.8043,76.6503,76.6888,26216.0
2016-02-09 13:30:00,99.64,99.89,99.64,99.74,12334.0,76.7042,76.8967,76.7042,76.7812,12334.0
2016-02-09 13:35:00,99.71,99.77,99.34,99.44,28960.0,76.7581,76.8043,76.4733,76.5503,28960.0
2016-02-09 13:40:00,99.48,99.62,99.33,99.55,46455.0,76.581,76.6888,76.4656,76.6349,46455.0
2016-02-09 13:45:00,99.55,99.61,99.39,99.47,19501.0,76.6349,76.6811,76.5118,76.5733,19501.0
2016-02-09 13:50:00,99.47,99.67,99.45,99.67,11075.0,76.5733,76.7273,76.558,76.7273,11075.0
2016-02-09 13:55:00,99.67,99.76,99.58,99.63,14878.0,76.7273,76.7966,76.658,76.6965,14878.0
2016-02-09 14:00:00,99.63,99.98,99.63,99.93,19506.0,76.6965,76.966,76.6965,76.9275,19506.0
2016-02-09 14:05:00,99.93,100.2,99.92,100.19,28470.0,76.9275,77.1353,76.9198,77.1276,28470.0
2016-02-09 14:10:00,100.19,100.19,99.86,100.0,15182.0,77.1276,77.1276,76.8736,76.9814,15182.0
2016-02-09 14:15:00,100.04,100.12,100.02,100.06,16311.0,77.0121,77.0737,76.9967,77.0275,16311.0
2016-02-09 14:20:00,100.08,100.17,99.93,99.93,18630.0,77.0429,77.1122,76.9275,76.9275,18630.0
2016-02-09 14:25:00,99.93,100.02,99.73,99.78,17173.0,76.9275,76.9967,76.7735,76.812,17173.0
2016-02-09 14:30:00,99.76,100.06,99.75,100.05,18035.0,76.7966,77.0275,76.7889,77.0198,18035.0
2016-02-09 14:35:00,100.07,100.26,100.04,100.2,13315.0,77.0352,77.1815,77.0121,77.1353,13315.0
2016-02-09 14:40:00,100.21,100.39,100.15,100.36,19389.0,77.143,77.2816,77.0968,77.2585,19389.0
2016-02-09 14:45:00,100.33,100.34,100.01,100.05,19245.0,77.2354,77.2431,76.989,77.0198,19245.0
2016-02-09 14:50:00,100.04,100.21,99.99,100.2,18323.0,77.0121,77.143,76.9737,77.1353,18323.0
2016-02-09 14:55:00,100.2,100.34,100.05,100.3,41116.0,77.1353,77.2431,77.0198,77.2123,41116.0
2016-02-09 15:00:00,100.3,100.47,100.26,100.42,17402.0,77.2123,77.3432,77.1815,77.3047,17402.0
2016-02-09 15:05:00,100.42,100.78,100.37,100.66,36191.0,77.3047,77.5818,77.2662,77.4894,36191.0
2016-02-09 15:10:00,100.62,100.71,100.52,100.61,23699.0,77.4586,77.5279,77.3817,77.4509,23699.0
2016-02-09 15:15:00,100.63,100.69,100.25,100.28,27243.0,77.4663,77.5125,77.1738,77.1969,27243.0
2016-02-09 15:20:00,100.25,100.37,99.97,99.99,36238.0,77.1738,77.2662,76.9583,76.9737,36238.0
2016-02-09 15:25:00,99.96,99.99,99.76,99.82,40915.0,76.9506,76.9737,76.7966,76.8428,40915.0
2016-02-09 15:30:00,99.84,100.1,99.81,100.04,62738.0,76.8582,77.0583,76.8351,77.0121,62738.0
2016-02-09 15:35:00,100.05,100.21,100.02,100.05,55564.0,77.0198,77.143,76.9967,77.0198,55564.0
2016-02-09 15:40:00,100.05,100.07,99.68,99.85,57520.0,77.0198,77.0352,76.735,76.8659,57520.0
2016-02-09 15:45:00,99.84,99.85,99.68,99.75,49047.0,76.8582,76.8659,76.735,76.7889,49047.0
2016-02-09 15:50:00,99.75,99.8,99.66,99.69,52249.0,76.7889,76.8274,76.7196,76.7427,52249.0
2016-02-09 15:55:00,99.68,99.72,99.55,99.72,99127.0,76.735,76.7658,76.6349,76.7658,99127.0
2016-02-10 09:30:00,100.54,100.79,100.0,100.68,107289.0,77.397,77.5895,76.9814,77.5048,107289.0
2016-02-10 09:35:00,100.55,100.62,99.74,100.43,102214.0,77.4047,77.4586,76.7812,77.3124,102214.0
2016-02-10 09:40:00,100.43,100.6,100.05,100.28,69188.0,77.3124,77.4432,77.0198,77.1969,69188.0
2016-02-10 09:45:00,100.21,100.47,99.36,99.85,115769.0,77.143,77.3432,76.4887,76.8659,115769.0
2016-02-10 09:50:00,99.76,100.02,99.54,99.84,79463.0,76.7966,76.9967,76.6272,76.8582,79463.0
2016-02-10 09:55:00,99.89,100.0,99.23,99.55,70701.0,76.8967,76.9814,76.3886,76.6349,70701.0
2016-02-10 10:00:00,99.55,99.92,99.07,99.12,98327.0,76.6349,76.9198,76.2654,76.3039,98327.0
2016-02-10 10:05:00,99.1,99.36,98.92,98.92,75821.0,76.2885,76.4887,76.15,76.15,75821.0
2016-02-10 10:10:00,98.94,99.19,98.58,98.58,76386.0,76.1653,76.3578,75.8882,75.8882,76386.0
2016-02-10 10:15:00,98.59,98.88,98.26,98.82,94433.0,75.8959,76.1192,75.6419,76.073,94433.0
2016-02-10 10:20:00,98.83,99.06,98.8,99.02,68416.0,76.0807,76.2577,76.0576,76.2269,68416.0
2016-02-10 10:25:00,99.06,99.19,97.62,97.74,48806.0,76.2577,76.3578,75.1492,75.2416,48806.0
2016-02-10 10:30:00,97.78,99.15,97.78,98.81,131129.0,75.2724,76.327,75.2724,76.0653,131129.0
2016-02-10 10:35:00,98.76,98.77,97.9,97.91,99558.0,76.0268,76.0345,75.3647,75.3724,99558.0
2016-02-10 10:40:00,98.01,98.01,97.07,97.25,57059.0,75.4494,75.4494,74.7258,74.8644,57059.0
2016-02-10 10:45:00,97.25,97.88,96.98,97.78,45759.0,74.8644,75.3493,74.6565,75.2724,45759.0
2016-02-10 10:50:00,97.8,97.86,97.06,97.26,27601.0,75.2878,75.3339,74.7181,74.8721,27601.0
2016-02-10 10:55:00,97.39,97.54,97.14,97.39,25139.0,74.9721,75.0876,74.7797,74.9721,25139.0
2016-02-10 11:00:00,97.4,97.59,97.16,97.33,37460.0,74.9798,75.1261,74.7951,74.9259,37460.0
2016-02-10 11:05:00,97.4,97.4,96.93,97.34,32255.0,74.9798,74.9798,74.618,74.9336,32255.0
2016-02-10 11:10:00,97.34,97.34,96.77,96.77,33505.0,74.9336,74.9336,74.4949,74.4949,33505.0
2016-02-10 11:15:00,96.79,97.01,96.44,96.95,41325.0,74.5102,74.6796,74.2408,74.6334,41325.0
2016-02-10 11:20:00,96.94,97.25,96.91,97.25,18286.0,74.6257,74.8644,74.6026,74.8644,18286.0
2016-02-10 11:25:00,97.32,97.32,96.61,96.61,16385.0,74.9183,74.9183,74.3717,74.3717,16385.0
2016-02-10 11:30:00,96.66,96.85,96.35,96.35,45474.0,74.4102,74.5564,74.1715,74.1715,45474.0
2016-02-10 11:35:00,96.35,96.47,96.02,96.14,32091.0,74.1715,74.2639,73.9175,74.0099,32091.0
2016-02-10 11:40:00,96.14,96.55,96.05,96.27,28759.0,74.0099,74.3255,73.9406,74.1099,28759.0
2016-02-10 11:45:00,96.21,96.31,95.71,96.21,55661.0,74.0638,74.1407,73.6789,74.0638,55661.0
2016-02-10 11:50:00,96.13,96.42,96.13,96.25,22979.0,74.0022,74.2254,74.0022,74.0945,22979.0
2016-02-10 11:55:00,96.25,96.28,96.07,96.12,41682.0,74.0945,74.1176,73.956,73.9945,41682.0
2016-02-10 12:00:00,96.15,96.35,96.15,96.22,14415.0,74.0176,74.1715,74.0176,74.0715,14415.0
2016-02-10 12:05:00,96.2,96.82,96.2,96.78,37210.0,74.0561,74.5333,74.0561,74.5026,37210.0
2016-02-10 12:10:00,96.87,96.97,96.8,96.96,31101.0,74.5718,74.6488,74.5179,74.6411,31101.0
2016-02-10 12:15:00,96.93,97.07,96.85,96.91,24263.0,74.618,74.7258,74.5564,74.6026,24263.0
2016-02-10 12:20:00,96.91,96.98,96.78,96.81,107942.0,74.6026,74.6565,74.5026,74.5256,107942.0
2016-02-10 12:25:00,96.79,96.84,96.6,96.71,62849.0,74.5102,74.5487,74.364,74.4487,62849.0
2016-02-10 12:30:00,96.71,97.04,96.68,96.83,29847.0,74.4487,74.7027,74.4256,74.541,29847.0
2016-02-10 12:35:00,96.84,97.02,96.84,97.02,73507.0,74.5487,74.6873,74.5487,74.6873,73507.0
2016-02-10 12:40:00,97.05,97.44,97.04,97.15,33701.0,74.7104,75.0106,74.7027,74.7874,33701.0
2016-02-10 12:45:00,97.12,97.12,96.8,96.9,19674.0,74.7643,74.7643,74.5179,74.5949,19674.0
2016-02-10 12:50:00,96.9,96.96,96.55,96.6,82110.0,74.5949,74.6411,74.3255,74.364,82110.0
2016-02-10 12:55:00,96.6,96.73,96.48,96.67,47982.0,74.364,74.4641,74.2716,74.4179,47982.0
2016-02-10 13:00:00,96.67,96.7,96.51,96.65,57094.0,74.4179,74.441,74.2947,74.4025,57094.0
2016-02-10 13:05:00,96.62,96.65,96.41,96.45,34710.0,74.3794,74.4025,74.2177,74.2485,34710.0
2016-02-10 13:10:00,96.47,96.65,96.47,96.51,38953.0,74.2639,74.4025,74.2639,74.2947,38953.0
2016-02-10 13:15:00,96.48,96.5,96.26,96.31,26660.0,74.2716,74.287,74.1022,74.1407,26660.0
2016-02-10 13:20:00,96.33,96.33,96.16,96.17,33304.0,74.1561,74.1561,74.0253,74.033,33304.0
2016-02-10 13:25:00,96.17,96.25,96.04,96.25,13932.0,74.033,74.0945,73.9329,74.0945,13932.0
2016-02-10 13:30:00,96.26,96.36,96.07,96.12,14457.0,74.1022,74.1792,73.956,73.9945,14457.0
2016-02-10 13:35:00,96.09,96.17,95.96,95.96,19534.0,73.9714,74.033,73.8713,73.8713,19534.0
2016-02-10 13:40:00,95.96,96.26,95.94,96.23,18660.0,73.8713,74.1022,73.8559,74.0792,18660.0
2016-02-10 13:45:00,96.25,96.27,96.12,96.23,14916.0,74.0945,74.1099,73.9945,74.0792,14916.0
2016-02-10 13:50:00,96.22,96.25,96.08,96.12,21721.0,74.0715,74.0945,73.9637,73.9945,21721.0
2016-02-10 13:55:00,96.11,96.19,96.03,96.12,13422.0,73.9868,74.0484,73.9252,73.9945,13422.0
2016-02-10 14:00:00,96.12,96.26,96.12,96.2,14461.0,73.9945,74.1022,73.9945,74.0561,14461.0
2016-02-10 14:05:00,96.2,96.58,96.2,96.58,26629.0,74.0561,74.3486,74.0561,74.3486,26629.0
2016-02-10 14:10:00,96.58,96.69,96.53,96.61,13850.0,74.3486,74.4333,74.3101,74.3717,13850.0
2016-02-10 14:15:00,96.61,96.61,96.36,96.46,16443.0,74.3717,74.3717,74.1792,74.2562,16443.0
2016-02-10 14:20:00,96.46,96.46,96.26,96.43,12923.0,74.2562,74.2562,74.1022,74.2331,12923.0
2016-02-10 14:25:00,96.42,96.48,96.34,96.39,18310.0,74.2254,74.2716,74.1638,74.2023,18310.0
2016-02-10 14:30:00,96.38,96.55,96.36,96.48,16115.0,74.1946,74.3255,74.1792,74.2716,16115.0
2016-02-10 14:35:00,96.46,96.54,96.43,96.43,19624.0,74.2562,74.3178,74.2331,74.2331,19624.0
2016-02-10 14:40:00,96.37,96.4,96.07,96.28,28393.0,74.1869,74.21,73.956,74.1176,28393.0
2016-02-10 14:45:00,96.28,96.3,96.15,96.2,21188.0,74.1176,74.133,74.0176,74.0561,21188.0
2016-02-10 14:50:00,96.21,96.42,96.15,96.36,33283.0,74.0638,74.2254,74.0176,74.1792,33283.0
2016-02-10 14:55:00,96.38,96.52,96.34,96.45,17775.0,74.1946,74.3024,74.1638,74.2485,17775.0
2016-02-10 15:00:00,96.47,96.86,96.44,96.86,17618.0,74.2639,74.5641,74.2408,74.5641,17618.0
2016-02-10 15:05:00,96.84,96.84,96.61,96.64,28481.0,74.5487,74.5487,74.3717,74.3948,28481.0
2016-02-10 15:10:00,96.66,96.67,96.46,96.5,24196.0,74.4102,74.4179,74.2562,74.287,24196.0
2016-02-10 15:15:00,96.46,96.6,96.27,96.38,24808.0,74.2562,74.364,74.1099,74.1946,24808.0
2016-02-10 15:20:00,96.37,96.66,96.37,96.63,30618.0,74.1869,74.4102,74.1869,74.3871,30618.0
2016-02-10 15:25:00,96.62,96.75,96.42,96.51,23867.0,74.3794,74.4795,74.2254,74.2947,23867.0
2016-02-10 15:30:00,96.51,96.62,96.42,96.53,29241.0,74.2947,74.3794,74.2254,74.3101,29241.0
2016-02-10 15:35:00,96.55,96.55,96.05,96.2,44230.0,74.3255,74.3255,73.9406,74.0561,44230.0
2016-02-10 15:40:00,96.19,96.5,95.97,96.28,93597.0,74.0484,74.287,73.879,74.1176,93597.0
2016-02-10 15:45:00,96.27,96.44,96.27,96.28,45187.0,74.1099,74.2408,74.1099,74.1176,45187.0
2016-02-10 15:50:00,96.28,96.33,96.21,96.29,60269.0,74.1176,74.1561,74.0638,74.1253,60269.0
2016-02-10 15:55:00,96.29,96.38,96.22,96.32,86406.0,74.1253,74.1946,74.0715,74.1484,86406.0
2016-02-11 09:30:00,95.05,95.5,94.62,95.05,48907.0,73.1708,73.5172,72.8398,73.1708,48907.0
2016-02-11 09:35:00,94.98,95.49,94.82,95.26,21527.0,73.1169,73.5095,72.9937,73.3324,21527.0
2016-02-11 09:40:00,95.25,95.49,94.93,95.45,18030.0,73.3247,73.5095,73.0784,73.4787,18030.0
2016-02-11 09:45:00,95.5,96.16,95.43,95.99,31342.0,73.5172,74.0253,73.4633,73.8944,31342.0
2016-02-11 09:50:00,96.09,97.38,95.99,97.38,39384.0,73.9714,74.9644,73.8944,74.9644,39384.0
2016-02-11 09:55:00,97.3,98.16,97.2,97.85,35182.0,74.9029,75.5649,74.8259,75.3263,35182.0
2016-02-11 10:00:00,97.83,97.9,97.45,97.58,52231.0,75.3109,75.3647,75.0183,75.1184,52231.0
2016-02-11 10:05:00,97.61,97.72,96.94,97.13,41488.0,75.1415,75.2262,74.6257,74.772,41488.0
2016-02-11 10:10:00,97.07,97.08,96.45,96.5,22096.0,74.7258,74.7335,74.2485,74.287,22096.0
2016-02-11 10:15:00,96.47,96.47,95.87,95.9,32474.0,74.2639,74.2639,73.802,73.8251,32474.0
2016-02-11 10:20:00,95.87,96.09,95.35,95.56,47381.0,73.802,73.9714,73.4017,73.5634,47381.0
2016-02-11 10:25:00,95.66,95.66,95.1,95.3,27363.0,73.6404,73.6404,73.2093,73.3632,27363.0
2016-02-11 10:30:00,95.34,95.69,95.33,95.64,20531.0,73.394,73.6635,73.3863,73.625,20531.0
2016-02-11 10:35:00,95.65,95.66,95.19,95.25,28745.0,73.6327,73.6404,73.2785,73.3247,28745.0
2016-02-11 10:40:00,95.22,95.37,95.09,95.34,14093.0,73.3016,73.4171,73.2016,73.394,14093.0
2016-02-11 10:45:00,95.33,95.75,95.3,95.62,18039.0,73.3863,73.7096,73.3632,73.6096,18039.0
2016-02-11 10:50:00,95.63,95.63,95.33,95.41,14749.0,73.6173,73.6173,73.3863,73.4479,14749.0
2016-02-11 10:55:00,95.38,95.59,95.31,95.46,10900.0,73.4248,73.5865,73.3709,73.4864,10900.0
2016-02-11 11:00:00,95.48,95.78,95.36,95.52,17198.0,73.5018,73.7327,73.4094,73.5326,17198.0
2016-02-11 11:05:00,95.58,95.58,95.33,95.45,17645.0,73.5788,73.5788,73.3863,73.4787,17645.0
2016-02-11 11:10:00,95.45,95.53,95.23,95.32,43339.0,73.4787,73.5403,73.3093,73.3786,43339.0
2016-02-11 11:15:00,95.3,95.44,95.23,95.42,25315.0,73.3632,73.471,73.3093,73.4556,25315.0
2016-02-11 11:20:00,95.39,95.53,95.0,95.08,26928.0,73.4325,73.5403,73.1323,73.1939,26928.0
2016-02-11 11:25:00,95.1,95.13,94.7,94.77,16799.0,73.2093,73.2324,72.9013,72.9552,16799.0
2016-02-11 11:30:00,94.79,94.87,94.62,94.7,33407.0,72.9706,73.0322,72.8398,72.9013,33407.0
2016-02-11 11:35:00,94.69,94.92,94.57,94.91,29625.0,72.8936,73.0707,72.8013,73.063,29625.0
2016-02-11 11:40:00,94.88,95.03,94.83,95.0,13842.0,73.0399,73.1554,73.0014,73.1323,13842.0
2016-02-11 11:45:00,94.96,94.99,94.31,94.33,27832.0,73.1015,73.1246,72.6011,72.6165,27832.0
2016-02-11 11:50:00,94.3,94.65,94.3,94.56,30982.0,72.5934,72.8628,72.5934,72.7936,30982.0
2016-02-11 11:55:00,94.56,94.91,94.55,94.69,19274.0,72.7936,73.063,72.7859,72.8936,19274.0
2016-02-11 12:00:00,94.69,94.69,94.47,94.52,19680.0,72.8936,72.8936,72.7243,72.7628,19680.0
2016-02-11 12:05:00,94.53,94.73,94.46,94.64,13024.0,72.7705,72.9244,72.7166,72.8551,13024.0
2016-02-11 12:10:00,94.64,94.89,94.63,94.84,10585.0,72.8551,73.0476,72.8475,73.0091,10585.0
2016-02-11 12:15:00,94.82,94.82,94.57,94.63,5639.0,72.9937,72.9937,72.8013,72.8475,5639.0
2016-02-11 12:20:00,94.64,94.72,94.63,94.72,6814.0,72.8551,72.9167,72.8475,72.9167,6814.0
2016-02-11 12:25:00,94.7,94.92,94.65,94.87,20252.0,72.9013,73.0707,72.8628,73.0322,20252.0
2016-02-11 12:30:00,94.87,94.87,94.54,94.6,7126.0,73.0322,73.0322,72.7782,72.8244,7126.0
2016-02-11 12:35:00,94.61,94.61,94.47,94.55,7338.0,72.8321,72.8321,72.7243,72.7859,7338.0
2016-02-11 12:40:00,94.58,94.64,94.41,94.64,10265.0,72.809,72.8551,72.6781,72.8551,10265.0
2016-02-11 12:45:00,94.61,94.71,94.54,94.71,9202.0,72.8321,72.909,72.7782,72.909,9202.0
2016-02-11 12:50:00,94.74,94.86,94.69,94.81,8250.0,72.9321,73.0245,72.8936,72.986,8250.0
2016-02-11 12:55:00,94.87,95.01,94.68,94.82,9676.0,73.0322,73.14,72.8859,72.9937,9676.0
2016-02-11 13:00:00,94.82,95.04,94.7,94.7,26007.0,72.9937,73.1631,72.9013,72.9013,26007.0
2016-02-11 13:05:00,94.7,94.91,94.53,94.71,8067.0,72.9013,73.063,72.7705,72.909,8067.0
2016-02-11 13:10:00,94.71,94.75,94.57,94.65,7321.0,72.909,72.9398,72.8013,72.8628,7321.0
2016-02-11 13:15:00,94.59,94.7,94.49,94.64,10447.0,72.8167,72.9013,72.7397,72.8551,10447.0
2016-02-11 13:20:00,94.66,94.82,94.41,94.43,13102.0,72.8705,72.9937,72.6781,72.6935,13102.0
2016-02-11 13:25:00,94.43,94.53,94.22,94.24,19289.0,72.6935,72.7705,72.5318,72.5472,19289.0
2016-02-11 13:30:00,94.2,94.41,94.2,94.31,30527.0,72.5164,72.6781,72.5164,72.6011,30527.0
2016-02-11 13:35:00,94.31,94.32,93.97,94.08,20349.0,72.6011,72.6088,72.3394,72.4241,20349.0
2016-02-11 13:40:00,94.03,94.19,93.98,94.18,19968.0,72.3856,72.5087,72.3471,72.501,19968.0
2016-02-11 13:45:00,94.12,94.21,94.07,94.12,13586.0,72.4548,72.5241,72.4164,72.4548,13586.0
2016-02-11 13:50:00,94.16,94.26,94.14,94.14,14008.0,72.4856,72.5626,72.4702,72.4702,14008.0
2016-02-11 13:55:00,94.17,94.2,94.02,94.09,22109.0,72.4933,72.5164,72.3779,72.4318,22109.0
2016-02-11 14:00:00,94.07,94.1,93.79,93.98,73508.0,72.4164,72.4395,72.2008,72.3471,73508.0
2016-02-11 14:05:00,93.98,94.1,93.84,94.1,14815.0,72.3471,72.4395,72.2393,72.4395,14815.0
2016-02-11 14:10:00,94.13,94.25,94.02,94.09,12891.0,72.4625,72.5549,72.3779,72.4318,12891.0
2016-02-11 14:15:00,94.08,94.12,93.8,93.8,13873.0,72.4241,72.4548,72.2085,72.2085,13873.0
2016-02-11 14:20:00,93.77,93.9,93.73,93.8,15491.0,72.1854,72.2855,72.1546,72.2085,15491.0
2016-02-11 14:25:00,93.79,93.93,93.7,93.7,17587.0,72.2008,72.3086,72.1315,72.1315,17587.0
2016-02-11 14:30:00,93.74,93.94,93.69,93.77,17525.0,72.1623,72.3163,72.1238,72.1854,17525.0
2016-02-11 14:35:00,93.79,94.13,93.5,94.09,43737.0,72.2008,72.4625,71.9776,72.4318,43737.0
2016-02-11 14:40:00,94.17,94.67,93.94,94.5,29913.0,72.4933,72.8782,72.3163,72.7474,29913.0
2016-02-11 14:45:00,94.54,95.17,94.46,95.05,24332.0,72.7782,73.2632,72.7166,73.1708,24332.0
2016-02-11 14:50:00,95.06,95.44,94.95,95.31,22659.0,73.1785,73.471,73.0938,73.3709,22659.0
2016-02-11 14:55:00,95.39,95.43,95.03,95.15,30058.0,73.4325,73.4633,73.1554,73.2478,30058.0
2016-02-11 15:00:00,95.15,95.2,94.68,94.73,33098.0,73.2478,73.2862,72.8859,72.9244,33098.0
2016-02-11 15:05:00,94.72,94.72,94.33,94.49,18381.0,72.9167,72.9167,72.6165,72.7397,18381.0
2016-02-11 15:10:00,94.56,94.83,94.56,94.78,16125.0,72.7936,73.0014,72.7936,72.9629,16125.0
2016-02-11 15:15:00,94.72,94.95,94.61,94.8,43531.0,72.9167,73.0938,72.8321,72.9783,43531.0
2016-02-11 15:20:00,94.84,94.99,94.7,94.85,21706.0,73.0091,73.1246,72.9013,73.0168,21706.0
2016-02-11 15:25:00,94.88,95.22,94.86,95.21,29101.0,73.0399,73.3016,73.0245,73.2939,29101.0
2016-02-11 15:30:00,95.2,95.29,95.03,95.29,28263.0,73.2862,73.3555,73.1554,73.3555,28263.0
2016-02-11 15:35:00,95.29,95.79,95.24,95.73,42151.0,73.3555,73.7404,73.317,73.6942,42151.0
2016-02-11 15:40:00,95.73,96.0,95.65,95.86,60334.0,73.6942,73.9021,73.6327,73.7943,60334.0
2016-02-11 15:45:00,95.9,95.95,95.82,95.83,50879.0,73.8251,73.8636,73.7635,73.7712,50879.0
2016-02-11 15:50:00,95.84,95.89,95.51,95.53,50883.0,73.7789,73.8174,73.5249,73.5403,50883.0
2016-02-11 15:55:00,95.55,95.59,95.19,95.22,109758.0,73.5557,73.5865,73.2785,73.3016,109758.0
2016-02-12 09:30:00,96.31,96.8,95.6,96.28,42728.0,74.1407,74.5179,73.5942,74.1176,42728.0
2016-02-12 09:35:00,96.28,97.01,96.19,96.38,17178.0,74.1176,74.6796,74.0484,74.1946,17178.0
2016-02-12 09:40:00,96.42,96.43,94.96,94.96,36912.0,74.2254,74.2331,73.1015,73.1015,36912.0
2016-02-12 09:45:00,95.04,95.53,95.04,95.43,12277.0,73.1631,73.5403,73.1631,73.4633,12277.0
2016-02-12 09:50:00,95.43,96.28,95.4,96.16,14545.0,73.4633,74.1176,73.4402,74.0253,14545.0
2016-02-12 09:55:00,96.14,96.17,95.79,95.8,20679.0,74.0099,74.033,73.7404,73.7481,20679.0
2016-02-12 10:00:00,95.75,95.84,95.13,95.5,25713.0,73.7096,73.7789,73.2324,73.5172,25713.0
2016-02-12 10:05:00,95.47,95.69,95.02,95.61,17907.0,73.4941,73.6635,73.1477,73.6019,17907.0
2016-02-12 10:10:00,95.67,96.11,95.67,95.79,39737.0,73.6481,73.9868,73.6481,73.7404,39737.0
2016-02-12 10:15:00,95.78,96.18,95.54,96.18,19231.0,73.7327,74.0407,73.548,74.0407,19231.0
2016-02-12 10:20:00,96.19,96.29,95.65,95.7,21345.0,74.0484,74.1253,73.6327,73.6712,21345.0
2016-02-12 10:25:00,95.74,96.19,95.74,96.14,10056.0,73.7019,74.0484,73.7019,74.0099,10056.0
2016-02-12 10:30:00,96.14,96.47,96.05,96.17,13533.0,74.0099,74.2639,73.9406,74.033,13533.0
2016-02-12 10:35:00,96.13,96.13,95.74,95.93,12022.0,74.0022,74.0022,73.7019,73.8482,12022.0
2016-02-12 10:40:00,95.92,95.97,95.61,95.78,16269.0,73.8405,73.879,73.6019,73.7327,16269.0
2016-02-12 10:45:00,95.78,96.25,95.66,96.25,12663.0,73.7327,74.0945,73.6404,74.0945,12663.0
2016-02-12 10:50:00,96.24,96.54,96.24,96.41,18907.0,74.0869,74.3178,74.0869,74.2177,18907.0
2016-02-12 10:55:00,96.43,96.51,96.13,96.41,18910.0,74.2331,74.2947,74.0022,74.2177,18910.0
2016-02-12 11:00:00,96.41,96.58,96.24,96.29,15999.0,74.2177,74.3486,74.0869,74.1253,15999.0
2016-02-12 11:05:00,96.28,96.73,96.26,96.61,12775.0,74.1176,74.4641,74.1022,74.3717,12775.0
2016-02-12 11:10:00,96.64,96.95,96.59,96.8,17221.0,74.3948,74.6334,74.3563,74.5179,17221.0
2016-02-12 11:15:00,96.89,97.24,96.89,97.23,25376.0,74.5872,74.8567,74.5872,74.849,25376.0
2016-02-12 11:20:00,97.28,97.4,97.26,97.4,19480.0,74.8875,74.9798,74.8721,74.9798,19480.0
2016-02-12 11:25:00,97.47,97.81,97.43,97.81,10807.0,75.0337,75.2955,75.0029,75.2955,10807.0
2016-02-12 11:30:00,97.78,98.26,97.77,98.22,36100.0,75.2724,75.6419,75.2647,75.6111,36100.0
2016-02-12 11:35:00,98.22,98.37,97.88,97.89,17743.0,75.6111,75.7266,75.3493,75.357,17743.0
2016-02-12 11:40:00,97.92,98.02,97.57,97.58,12582.0,75.3801,75.4571,75.1107,75.1184,12582.0
2016-02-12 11:45:00,97.5,98.09,97.5,98.02,15476.0,75.0568,75.511,75.0568,75.4571,15476.0
2016-02-12 11:50:00,98.03,98.1,97.75,97.79,16357.0,75.4648,75.5187,75.2493,75.2801,16357.0
2016-02-12 11:55:00,97.78,97.83,97.57,97.75,10260.0,75.2724,75.3109,75.1107,75.2493,10260.0
2016-02-12 12:00:00,97.75,97.81,97.59,97.65,13444.0,75.2493,75.2955,75.1261,75.1723,13444.0
2016-02-12 12:05:00,97.67,97.86,97.62,97.66,12240.0,75.1877,75.3339,75.1492,75.18,12240.0
2016-02-12 12:10:00,97.67,97.85,97.63,97.73,8569.0,75.1877,75.3263,75.1569,75.2339,8569.0
2016-02-12 12:15:00,97.71,97.71,97.39,97.39,7806.0,75.2185,75.2185,74.9721,74.9721,7806.0
2016-02-12 12:20:00,97.4,97.66,97.4,97.53,10300.0,74.9798,75.18,74.9798,75.0799,10300.0
2016-02-12 12:25:00,97.52,97.6,97.37,97.43,9851.0,75.0722,75.1338,74.9567,75.0029,9851.0
2016-02-12 12:30:00,97.43,97.45,97.25,97.39,11192.0,75.0029,75.0183,74.8644,74.9721,11192.0
2016-02-12 12:35:00,97.42,97.42,97.14,97.37,9599.0,74.9952,74.9952,74.7797,74.9567,9599.0
2016-02-12 12:40:00,97.36,97.39,97.14,97.16,7477.0,74.949,74.9721,74.7797,74.7951,7477.0
2016-02-12 12:45:00,97.16,97.19,96.98,97.06,9802.0,74.7951,74.8182,74.6565,74.7181,9802.0
2016-02-12 12:50:00,97.06,97.06,96.74,96.99,21719.0,74.7181,74.7181,74.4718,74.6642,21719.0
2016-02-12 12:55:00,96.92,97.18,96.82,97.15,18743.0,74.6103,74.8105,74.5333,74.7874,18743.0
2016-02-12 13:00:00,97.17,97.28,97.04,97.04,13385.0,74.8028,74.8875,74.7027,74.7027,13385.0
2016-02-12 13:05:00,97.01,97.01,96.8,96.87,7385.0,74.6796,74.6796,74.5179,74.5718,7385.0
2016-02-12 13:10:00,96.87,96.97,96.76,96.76,13920.0,74.5718,74.6488,74.4872,74.4872,13920.0
2016-02-12 13:15:00,96.74,96.83,96.59,96.72,32897.0,74.4718,74.541,74.3563,74.4564,32897.0
2016-02-12 13:20:00,96.76,96.81,96.64,96.73,70459.0,74.4872,74.5256,74.3948,74.4641,70459.0
2016-02-12 13:25:00,96.66,96.85,96.66,96.81,7927.0,74.4102,74.5564,74.4102,74.5256,7927.0
2016-02-12 13:30:00,96.8,96.92,96.7,96.88,18128.0,74.5179,74.6103,74.441,74.5795,18128.0
2016-02-12 13:35:00,96.88,96.89,96.67,96.72,35041.0,74.5795,74.5872,74.4179,74.4564,35041.0
2016-02-12 13:40:00,96.71,96.76,96.58,96.72,26162.0,74.4487,74.4872,74.3486,74.4564,26162.0
2016-02-12 13:45:00,96.72,96.86,96.72,96.86,3602.0,74.4564,74.5641,74.4564,74.5641,3602.0
2016-02-12 13:50:00,96.81,96.82,96.66,96.68,11674.0,74.5256,74.5333,74.4102,74.4256,11674.0
2016-02-12 13:55:00,96.68,96.77,96.64,96.73,52570.0,74.4256,74.4949,74.3948,74.4641,52570.0
2016-02-12 14:00:00,96.75,96.83,96.65,96.72,20250.0,74.4795,74.541,74.4025,74.4564,20250.0
2016-02-12 14:05:00,96.69,96.88,96.67,96.8,25719.0,74.4333,74.5795,74.4179,74.5179,25719.0
2016-02-12 14:10:00,96.8,96.8,96.68,96.7,31774.0,74.5179,74.5179,74.4256,74.441,31774.0
2016-02-12 14:15:00,96.68,96.78,96.66,96.75,36695.0,74.4256,74.5026,74.4102,74.4795,36695.0
2016-02-12 14:20:00,96.71,96.81,96.69,96.79,14945.0,74.4487,74.5256,74.4333,74.5102,14945.0
2016-02-12 14:25:00,96.78,97.07,96.73,97.03,39669.0,74.5026,74.7258,74.4641,74.695,39669.0
2016-02-12 14:30:00,97.01,97.01,96.81,96.84,12061.0,74.6796,74.6796,74.5256,74.5487,12061.0
2016-02-12 14:35:00,96.84,96.94,96.78,96.82,13645.0,74.5487,74.6257,74.5026,74.5333,13645.0
2016-02-12 14:40:00,96.82,96.91,96.71,96.87,20029.0,74.5333,74.6026,74.4487,74.5718,20029.0
2016-02-12 14:45:00,96.88,96.92,96.74,96.89,20997.0,74.5795,74.6103,74.4718,74.5872,20997.0
2016-02-12 14:50:00,96.95,97.09,96.9,97.05,15133.0,74.6334,74.7412,74.5949,74.7104,15133.0
2016-02-12 14:55:00,97.03,97.1,96.99,97.01,12038.0,74.695,74.7489,74.6642,74.6796,12038.0
2016-02-12 15:00:00,96.99,97.11,96.91,97.11,17591.0,74.6642,74.7566,74.6026,74.7566,17591.0
2016-02-12 15:05:00,97.1,97.12,96.84,96.88,30788.0,74.7489,74.7643,74.5487,74.5795,30788.0
2016-02-12 15:10:00,96.91,97.01,96.84,96.9,16309.0,74.6026,74.6796,74.5487,74.5949,16309.0
2016-02-12 15:15:00,96.91,97.13,96.89,97.12,12159.0,74.6026,74.772,74.5872,74.7643,12159.0
2016-02-12 15:20:00,97.11,97.2,97.08,97.1,14546.0,74.7566,74.8259,74.7335,74.7489,14546.0
2016-02-12 15:25:00,97.08,97.16,96.93,97.16,21863.0,74.7335,74.7951,74.618,74.7951,21863.0
2016-02-12 15:30:00,97.15,97.15,96.92,96.92,31080.0,74.7874,74.7874,74.6103,74.6103,31080.0
2016-02-12 15:35:00,96.92,97.03,96.92,97.01,24530.0,74.6103,74.695,74.6103,74.6796,24530.0
2016-02-12 15:40:00,97.0,97.11,96.86,97.08,35117.0,74.6719,74.7566,74.5641,74.7335,35117.0
2016-02-12 15:45:00,97.1,97.24,97.07,97.1,46009.0,74.7489,74.8567,74.7258,74.7489,46009.0
2016-02-12 15:50:00,97.12,97.25,97.09,97.23,59521.0,74.7643,74.8644,74.7412,74.849,59521.0
2016-02-12 15:55:00,97.24,97.29,96.99,97.03,149731.0,74.8567,74.8952,74.6642,74.695,149731.0
2016-02-16 09:30:00,98.46,99.13,98.01,98.68,47000.0,75.7958,76.3116,75.4494,75.9652,47000.0
2016-02-16 09:35:00,98.68,98.74,97.27,97.35,27825.0,75.9652,76.0114,74.8798,74.9413,27825.0
2016-02-16 09:40:00,97.36,97.71,96.85,96.85,34009.0,74.949,75.2185,74.5564,74.5564,34009.0
2016-02-16 09:45:00,96.94,97.54,96.94,97.02,27817.0,74.6257,75.0876,74.6257,74.6873,27817.0
2016-02-16 09:50:00,97.03,97.04,96.6,96.63,38710.0,74.695,74.7027,74.364,74.3871,38710.0
2016-02-16 09:55:00,96.6,97.01,96.39,96.85,26481.0,74.364,74.6796,74.2023,74.5564,26481.0
2016-02-16 10:00:00,96.8,97.09,96.62,96.66,21190.0,74.5179,74.7412,74.3794,74.4102,21190.0
2016-02-16 10:05:00,96.64,96.78,96.39,96.78,18729.0,74.3948,74.5026,74.2023,74.5026,18729.0
2016-02-16 10:10:00,96.79,97.11,96.41,97.09,27561.0,74.5102,74.7566,74.2177,74.7412,27561.0
2016-02-16 10:15:00,96.96,97.41,96.83,97.08,20318.0,74.6411,74.9875,74.541,74.7335,20318.0
2016-02-16 10:20:00,97.07,97.7,97.07,97.59,24365.0,74.7258,75.2108,74.7258,75.1261,24365.0
2016-02-16 10:25:00,97.54,97.7,97.26,97.56,13614.0,75.0876,75.2108,74.8721,75.103,13614.0
2016-02-16 10:30:00,97.55,97.59,97.36,97.36,16669.0,75.0953,75.1261,74.949,74.949,16669.0
2016-02-16 10:35:00,97.39,97.4,96.96,97.29,35150.0,74.9721,74.9798,74.6411,74.8952,35150.0
2016-02-16 10:40:00,97.24,97.79,97.2,97.66,16804.0,74.8567,75.2801,74.8259,75.18,16804.0
2016-02-16 10:45:00,97.63,97.72,97.27,97.27,38235.0,75.1569,75.2262,74.8798,74.8798,38235.0
2016-02-16 10:50:00,97.31,97.33,96.96,96.96,15850.0,74.9106,74.9259,74.6411,74.6411,15850.0
2016-02-16 10:55:00,96.98,96.98,96.74,96.85,27343.0,74.6565,74.6565,74.4718,74.5564,27343.0
2016-02-16 11:00:00,96.84,97.46,96.82,97.29,13993.0,74.5487,75.026,74.5333,74.8952,13993.0
2016-02-16 11:05:00,97.26,97.26,96.97,97.21,15296.0,74.8721,74.8721,74.6488,74.8336,15296.0
2016-02-16 11:10:00,97.2,97.44,97.09,97.35,19560.0,74.8259,75.0106,74.7412,74.9413,19560.0
2016-02-16 11:15:00,97.44,97.84,97.4,97.84,12866.0,75.0106,75.3186,74.9798,75.3186,12866.0
2016-02-16 11:20:00,97.88,98.07,97.87,97.96,16647.0,75.3493,75.4956,75.3416,75.4109,16647.0
2016-02-16 11:25:00,97.98,98.21,97.9,98.18,15113.0,75.4263,75.6034,75.3647,75.5803,15113.0
2016-02-16 11:30:00,98.21,98.23,97.96,98.02,17887.0,75.6034,75.6188,75.4109,75.4571,17887.0
2016-02-16 11:35:00,98.03,98.1,97.78,97.89,19397.0,75.4648,75.5187,75.2724,75.357,19397.0
2016-02-16 11:40:00,97.87,97.88,97.69,97.69,12341.0,75.3416,75.3493,75.2031,75.2031,12341.0
2016-02-16 11:45:00,97.71,97.82,97.66,97.81,14226.0,75.2185,75.3032,75.18,75.2955,14226.0
2016-02-16 11:50:00,97.82,98.12,97.82,98.12,10553.0,75.3032,75.5341,75.3032,75.5341,10553.0
2016-02-16 11:55:00,98.11,98.54,98.11,98.52,13254.0,75.5264,75.8574,75.5264,75.842,13254.0
2016-02-16 12:00:00,98.49,98.8,98.41,98.48,30994.0,75.8189,76.0576,75.7573,75.8112,30994.0
2016-02-16 12:05:00,98.44,98.47,98.31,98.47,10855.0,75.7804,75.8035,75.6804,75.8035,10855.0
2016-02-16 12:10:00,98.49,98.68,98.42,98.59,16924.0,75.8189,75.9652,75.765,75.8959,16924.0
2016-02-16 12:15:00,98.62,98.94,98.6,98.88,13355.0,75.919,76.1653,75.9036,76.1192,13355.0
2016-02-16 12:20:00,98.82,98.88,98.59,98.62,18639.0,76.073,76.1192,75.8959,75.919,18639.0
2016-02-16 12:25:00,98.6,98.73,98.52,98.66,14032.0,75.9036,76.0037,75.842,75.9498,14032.0
2016-02-16 12:30:00,98.68,98.93,98.68,98.86,19088.0,75.9652,76.1576,75.9652,76.1038,19088.0
2016-02-16 12:35:00,98.85,98.94,98.67,98.72,15686.0,76.0961,76.1653,75.9575,75.996,15686.0
2016-02-16 12:40:00,98.67,98.92,98.67,98.87,14356.0,75.9575,76.15,75.9575,76.1115,14356.0
2016-02-16 12:45:00,98.85,98.99,98.84,98.99,8214.0,76.0961,76.2038,76.0884,76.2038,8214.0
2016-02-16 12:50:00,99.0,99.25,99.0,99.25,22753.0,76.2115,76.404,76.2115,76.404,22753.0
2016-02-16 12:55:00,99.22,99.36,99.14,99.34,16597.0,76.3809,76.4887,76.3193,76.4733,16597.0
2016-02-16 13:00:00,99.37,99.48,99.33,99.48,22594.0,76.4964,76.581,76.4656,76.581,22594.0
2016-02-16 13:05:00,99.44,99.59,99.39,99.57,19241.0,76.5503,76.6657,76.5118,76.6503,19241.0
2016-02-16 13:10:00,99.55,99.71,99.48,99.59,15534.0,76.6349,76.7581,76.581,76.6657,15534.0
2016-02-16 13:15:00,99.57,99.76,99.57,99.71,13451.0,76.6503,76.7966,76.6503,76.7581,13451.0
2016-02-16 13:20:00,99.7,99.72,99.54,99.61,12558.0,76.7504,76.7658,76.6272,76.6811,12558.0
2016-02-16 13:25:00,99.65,99.65,99.33,99.42,16733.0,76.7119,76.7119,76.4656,76.5349,16733.0
2016-02-16 13:30:00,99.43,99.44,99.3,99.4,10067.0,76.5426,76.5503,76.4425,76.5195,10067.0
2016-02-16 13:35:00,99.45,99.47,99.3,99.3,9001.0,76.558,76.5733,76.4425,76.4425,9001.0
2016-02-16 13:40:00,99.3,99.36,99.24,99.27,11607.0,76.4425,76.4887,76.3963,76.4194,11607.0
2016-02-16 13:45:00,99.24,99.33,99.2,99.31,10934.0,76.3963,76.4656,76.3655,76.4502,10934.0
2016-02-16 13:50:00,99.38,99.49,99.29,99.4,7832.0,76.5041,76.5887,76.4348,76.5195,7832.0
2016-02-16 13:55:00,99.43,99.47,99.4,99.47,5470.0,76.5426,76.5733,76.5195,76.5733,5470.0
2016-02-16 14:00:00,99.48,99.56,99.42,99.51,17855.0,76.581,76.6426,76.5349,76.6041,17855.0
2016-02-16 14:05:00,99.49,99.52,99.4,99.46,10728.0,76.5887,76.6118,76.5195,76.5657,10728.0
2016-02-16 14:10:00,99.48,99.56,99.44,99.51,18166.0,76.581,76.6426,76.5503,76.6041,18166.0
2016-02-16 14:15:00,99.54,99.65,99.53,99.58,19606.0,76.6272,76.7119,76.6195,76.658,19606.0
2016-02-16 14:20:00,99.54,99.67,99.48,99.52,39258.0,76.6272,76.7273,76.581,76.6118,39258.0
2016-02-16 14:25:00,99.51,99.57,99.38,99.57,19235.0,76.6041,76.6503,76.5041,76.6503,19235.0
2016-02-16 14:30:00,99.59,99.63,99.53,99.55,15611.0,76.6657,76.6965,76.6195,76.6349,15611.0
2016-02-16 14:35:00,99.57,99.61,99.5,99.61,16139.0,76.6503,76.6811,76.5964,76.6811,16139.0
2016-02-16 14:40:00,99.59,99.62,99.53,99.6,11931.0,76.6657,76.6888,76.6195,76.6734,11931.0
2016-02-16 14:45:00,99.58,99.58,99.33,99.35,22685.0,76.658,76.658,76.4656,76.481,22685.0
2016-02-16 14:50:00,99.37,99.37,99.18,99.25,12266.0,76.4964,76.4964,76.3501,76.404,12266.0
2016-02-16 14:55:00,99.25,99.26,99.15,99.15,17801.0,76.404,76.4117,76.327,76.327,17801.0
2016-02-16 15:00:00,99.17,99.25,99.11,99.16,15575.0,76.3424,76.404,76.2962,76.3347,15575.0
2016-02-16 15:05:00,99.16,99.16,99.02,99.02,10480.0,76.3347,76.3347,76.2269,76.2269,10480.0
2016-02-16 15:10:00,99.0,99.06,98.92,99.05,9941.0,76.2115,76.2577,76.15,76.25,9941.0
2016-02-16 15:15:00,99.07,99.18,99.06,99.08,14847.0,76.2654,76.3501,76.2577,76.2731,14847.0
2016-02-16 15:20:00,99.07,99.1,99.02,99.05,15220.0,76.2654,76.2885,76.2269,76.25,15220.0
2016-02-16 15:25:00,99.07,99.21,99.07,99.2,15774.0,76.2654,76.3732,76.2654,76.3655,15774.0
2016-02-16 15:30:00,99.18,99.21,99.01,99.08,35992.0,76.3501,76.3732,76.2192,76.2731,35992.0
2016-02-16 15:35:00,99.08,99.15,99.05,99.07,21842.0,76.2731,76.327,76.25,76.2654,21842.0
2016-02-16 15:40:00,99.08,99.12,98.96,99.1,32690.0,76.2731,76.3039,76.1807,76.2885,32690.0
2016-02-16 15:45:00,99.13,99.18,98.98,99.06,45635.0,76.3116,76.3501,76.1961,76.2577,45635.0
2016-02-16 15:50:00,99.08,99.13,98.99,99.1,38108.0,76.2731,76.3116,76.2038,76.2885,38108.0
2016-02-16 15:55:00,99.11,99.3,99.1,99.15,107878.0,76.2962,76.4425,76.2885,76.327,107878.0
2016-02-17 09:30:00,99.1,99.92,99.01,99.42,57152.0,77.0512,77.6887,76.9812,77.3,57152.0
2016-02-17 09:35:00,99.44,99.44,98.9,99.0,50832.0,77.3155,77.3155,76.8957,76.9734,50832.0
2016-02-17 09:40:00,99.0,99.87,99.0,99.77,62277.0,76.9734,77.6499,76.9734,77.5721,62277.0
2016-02-17 09:45:00,99.79,100.09,99.48,99.68,25677.0,77.5877,77.8209,77.3466,77.5021,25677.0
2016-02-17 09:50:00,99.6,100.04,99.38,100.0,67464.0,77.4399,77.782,77.2689,77.7509,67464.0
2016-02-17 09:55:00,99.96,100.01,99.27,99.34,27778.0,77.7198,77.7587,77.1833,77.2378,27778.0
2016-02-17 10:00:00,99.45,99.82,99.34,99.5,18631.0,77.3233,77.611,77.2378,77.3622,18631.0
2016-02-17 10:05:00,99.51,100.06,99.49,99.95,28228.0,77.3699,77.7976,77.3544,77.7121,28228.0
2016-02-17 10:10:00,99.96,100.02,99.86,100.0,26260.0,77.7198,77.7665,77.6421,77.7509,26260.0
2016-02-17 10:15:00,99.98,100.08,99.8,99.94,15455.0,77.7354,77.8131,77.5954,77.7043,15455.0
2016-02-17 10:20:00,99.98,100.02,99.84,99.9,15076.0,77.7354,77.7665,77.6265,77.6732,15076.0
2016-02-17 10:25:00,99.88,100.09,99.75,100.05,12771.0,77.6576,77.8209,77.5565,77.7898,12771.0
2016-02-17 10:30:00,100.06,100.06,99.85,99.98,17913.0,77.7976,77.7976,77.6343,77.7354,17913.0
2016-02-17 10:35:00,99.96,100.33,99.94,100.01,27381.0,77.7198,78.0075,77.7043,77.7587,27381.0
2016-02-17 10:40:00,100.01,100.08,99.83,99.95,16681.0,77.7587,77.8131,77.6188,77.7121,16681.0
2016-02-17 10:45:00,99.96,100.07,99.73,100.07,17836.0,77.7198,77.8054,77.541,77.8054,17836.0
2016-02-17 10:50:00,100.07,100.1,99.94,100.05,18568.0,77.8054,77.8287,77.7043,77.7898,18568.0
2016-02-17 10:55:00,100.06,100.36,100.06,100.33,23035.0,77.7976,78.0308,77.7976,78.0075,23035.0
2016-02-17 11:00:00,100.32,100.39,100.1,100.12,21569.0,77.9997,78.0542,77.8287,77.8442,21569.0
2016-02-17 11:05:00,100.1,100.33,100.05,100.05,15866.0,77.8287,78.0075,77.7898,77.7898,15866.0
2016-02-17 11:10:00,100.02,100.07,99.7,99.76,20622.0,77.7665,77.8054,77.5177,77.5643,20622.0
2016-02-17 11:15:00,99.77,99.79,99.52,99.58,15765.0,77.5721,77.5877,77.3777,77.4244,15765.0
2016-02-17 11:20:00,99.59,99.6,99.31,99.49,19631.0,77.4321,77.4399,77.2144,77.3544,19631.0
2016-02-17 11:25:00,99.5,99.55,99.22,99.25,16449.0,77.3622,77.401,77.1445,77.1678,16449.0
2016-02-17 11:30:00,99.22,99.28,99.1,99.21,22728.0,77.1445,77.1911,77.0512,77.1367,22728.0
2016-02-17 11:35:00,99.23,99.24,98.97,98.97,11615.0,77.1522,77.16,76.9501,76.9501,11615.0
2016-02-17 11:40:00,99.06,99.08,98.72,98.72,15483.0,77.0201,77.0356,76.7557,76.7557,15483.0
2016-02-17 11:45:00,98.76,98.76,98.48,98.56,17542.0,76.7868,76.7868,76.5691,76.6313,17542.0
2016-02-17 11:50:00,98.55,98.79,98.53,98.78,15062.0,76.6235,76.8101,76.608,76.8024,15062.0
2016-02-17 11:55:00,98.77,98.94,98.76,98.93,22881.0,76.7946,76.9268,76.7868,76.919,22881.0
2016-02-17 12:00:00,98.95,98.95,98.82,98.9,19457.0,76.9345,76.9345,76.8335,76.8957,19457.0
2016-02-17 12:05:00,98.9,98.92,98.75,98.76,16237.0,76.8957,76.9112,76.779,76.7868,16237.0
2016-02-17 12:10:00,98.75,98.81,98.7,98.78,18108.0,76.779,76.8257,76.7402,76.8024,18108.0
2016-02-17 12:15:00,98.78,98.85,98.66,98.84,11300.0,76.8024,76.8568,76.7091,76.849,11300.0
2016-02-17 12:20:00,98.84,98.89,98.77,98.78,12320.0,76.849,76.8879,76.7946,76.8024,12320.0
2016-02-17 12:25:00,98.78,98.81,98.56,98.58,11571.0,76.8024,76.8257,76.6313,76.6469,11571.0
2016-02-17 12:30:00,98.59,98.7,98.57,98.7,13942.0,76.6546,76.7402,76.6391,76.7402,13942.0
2016-02-17 12:35:00,98.71,98.84,98.71,98.81,15664.0,76.7479,76.849,76.7479,76.8257,15664.0
2016-02-17 12:40:00,98.82,98.86,98.77,98.79,9350.0,76.8335,76.8646,76.7946,76.8101,9350.0
2016-02-17 12:45:00,98.77,98.83,98.69,98.7,12441.0,76.7946,76.8412,76.7324,76.7402,12441.0
2016-02-17 12:50:00,98.68,98.91,98.67,98.9,13085.0,76.7246,76.9034,76.7168,76.8957,13085.0
2016-02-17 12:55:00,98.88,98.92,98.85,98.92,11552.0,76.8801,76.9112,76.8568,76.9112,11552.0
2016-02-17 13:00:00,98.89,98.9,98.84,98.86,17474.0,76.8879,76.8957,76.849,76.8646,17474.0
2016-02-17 13:05:00,98.85,98.86,98.45,98.45,40938.0,76.8568,76.8646,76.5458,76.5458,40938.0
2016-02-17 13:10:00,98.49,98.51,98.33,98.35,15249.0,76.5769,76.5924,76.4525,76.468,15249.0
2016-02-17 13:15:00,98.34,98.41,98.34,98.37,12529.0,76.4603,76.5147,76.4603,76.4836,12529.0
2016-02-17 13:20:00,98.37,98.37,98.18,98.18,28025.0,76.4836,76.4836,76.3359,76.3359,28025.0
2016-02-17 13:25:00,98.21,98.28,98.17,98.22,15664.0,76.3592,76.4136,76.3281,76.367,15664.0
2016-02-17 13:30:00,98.22,98.22,97.78,97.82,31623.0,76.367,76.367,76.0249,76.056,31623.0
2016-02-17 13:35:00,97.82,97.92,97.5,97.5,25557.0,76.056,76.1337,75.8072,75.8072,25557.0
2016-02-17 13:40:00,97.53,97.81,97.45,97.81,21525.0,75.8305,76.0482,75.7683,76.0482,21525.0
2016-02-17 13:45:00,97.82,97.85,97.67,97.8,18323.0,76.056,76.0793,75.9393,76.0404,18323.0
2016-02-17 13:50:00,97.81,97.94,97.71,97.82,19654.0,76.0482,76.1493,75.9704,76.056,19654.0
2016-02-17 13:55:00,97.8,97.92,97.74,97.76,22393.0,76.0404,76.1337,75.9938,76.0093,22393.0
2016-02-17 14:00:00,97.77,97.81,97.58,97.7,21988.0,76.0171,76.0482,75.8694,75.9627,21988.0
2016-02-17 14:05:00,97.7,97.88,97.58,97.79,27770.0,75.9627,76.1026,75.8694,76.0326,27770.0
2016-02-17 14:10:00,97.81,97.88,97.67,97.71,16513.0,76.0482,76.1026,75.9393,75.9704,16513.0
2016-02-17 14:15:00,97.71,97.83,97.7,97.75,18525.0,75.9704,76.0637,75.9627,76.0015,18525.0
2016-02-17 14:20:00,97.74,97.88,97.35,97.43,33611.0,75.9938,76.1026,75.6905,75.7527,33611.0
2016-02-17 14:25:00,97.45,97.6,97.37,97.49,17598.0,75.7683,75.8849,75.7061,75.7994,17598.0
2016-02-17 14:30:00,97.51,97.65,97.45,97.56,26127.0,75.8149,75.9238,75.7683,75.8538,26127.0
2016-02-17 14:35:00,97.58,97.78,97.53,97.53,21514.0,75.8694,76.0249,75.8305,75.8305,21514.0
2016-02-17 14:40:00,97.55,97.7,97.54,97.68,27389.0,75.846,75.9627,75.8383,75.9471,27389.0
2016-02-17 14:45:00,97.69,97.69,97.46,97.46,39001.0,75.9549,75.9549,75.7761,75.7761,39001.0
2016-02-17 14:50:00,97.46,97.47,97.16,97.35,68348.0,75.7761,75.7838,75.5428,75.6905,68348.0
2016-02-17 14:55:00,97.35,97.54,97.35,97.54,30622.0,75.6905,75.8383,75.6905,75.8383,30622.0
2016-02-17 15:00:00,97.54,97.6,97.45,97.6,32768.0,75.8383,75.8849,75.7683,75.8849,32768.0
2016-02-17 15:05:00,97.59,97.75,97.59,97.72,37597.0,75.8771,76.0015,75.8771,75.9782,37597.0
2016-02-17 15:10:00,97.73,97.73,97.56,97.67,40384.0,75.986,75.986,75.8538,75.9393,40384.0
2016-02-17 15:15:00,97.67,97.78,97.65,97.67,46535.0,75.9393,76.0249,75.9238,75.9393,46535.0
2016-02-17 15:20:00,97.66,97.7,97.43,97.43,34768.0,75.9316,75.9627,75.7527,75.7527,34768.0
2016-02-17 15:25:00,97.45,97.71,97.43,97.71,42475.0,75.7683,75.9704,75.7527,75.9704,42475.0
2016-02-17 15:30:00,97.71,97.74,97.62,97.63,48618.0,75.9704,75.9938,75.9005,75.9082,48618.0
2016-02-17 15:35:00,97.61,97.68,97.45,97.67,67890.0,75.8927,75.9471,75.7683,75.9393,67890.0
2016-02-17 15:40:00,97.7,97.76,97.65,97.75,58413.0,75.9627,76.0093,75.9238,76.0015,58413.0
2016-02-17 15:45:00,97.75,97.9,97.68,97.72,65851.0,76.0015,76.1182,75.9471,75.9782,65851.0
2016-02-17 15:50:00,97.73,97.78,97.68,97.75,50962.0,75.986,76.0249,75.9471,76.0015,50962.0
2016-02-17 15:55:00,97.78,97.81,97.44,97.55,261819.0,76.0249,76.0482,75.7605,75.846,261819.0
2016-02-18 09:30:00,97.88,98.28,97.01,97.55,41522.0,76.1026,76.4136,75.4262,75.846,41522.0
2016-02-18 09:35:00,97.56,97.87,97.1,97.76,38631.0,75.8538,76.0948,75.4962,76.0093,38631.0
2016-02-18 09:40:00,97.78,98.08,97.57,97.71,20642.0,76.0249,76.2581,75.8616,75.9704,20642.0
2016-02-18 09:45:00,97.7,97.88,97.33,97.88,16755.0,75.9627,76.1026,75.675,76.1026,16755.0
2016-02-18 09:50:00,97.88,98.54,97.82,98.54,16431.0,76.1026,76.6158,76.056,76.6158,16431.0
2016-02-18 09:55:00,98.56,98.69,98.32,98.69,20115.0,76.6313,76.7324,76.4447,76.7324,20115.0
2016-02-18 10:00:00,98.69,98.7,97.93,98.07,19043.0,76.7324,76.7402,76.1415,76.2503,19043.0
2016-02-18 10:05:00,98.18,98.18,97.39,97.41,13494.0,76.3359,76.3359,75.7216,75.7372,13494.0
2016-02-18 10:10:00,97.46,97.46,96.85,97.13,15930.0,75.7761,75.7761,75.3018,75.5195,15930.0
2016-02-18 10:15:00,97.22,97.32,97.0,97.2,14091.0,75.5895,75.6672,75.4184,75.5739,14091.0
2016-02-18 10:20:00,97.17,97.23,96.9,97.23,36190.0,75.5506,75.5972,75.3406,75.5972,36190.0
2016-02-18 10:25:00,97.33,97.6,97.09,97.14,32869.0,75.675,75.8849,75.4884,75.5273,32869.0
2016-02-18 10:30:00,97.15,97.18,96.82,96.86,26903.0,75.535,75.5584,75.2784,75.3095,26903.0
2016-02-18 10:35:00,96.86,96.87,96.53,96.63,41652.0,75.3095,75.3173,75.053,75.1307,41652.0
2016-02-18 10:40:00,96.69,96.79,96.45,96.79,22538.0,75.1774,75.2551,74.9908,75.2551,22538.0
2016-02-18 10:45:00,96.8,97.01,96.38,96.41,31746.0,75.2629,75.4262,74.9363,74.9597,31746.0
2016-02-18 10:50:00,96.43,96.58,96.29,96.31,27416.0,74.9752,75.0918,74.8664,74.8819,27416.0
2016-02-18 10:55:00,96.32,96.76,96.32,96.69,24650.0,74.8897,75.2318,74.8897,75.1774,24650.0
2016-02-18 11:00:00,96.69,96.83,96.42,96.72,25768.0,75.1774,75.2862,74.9674,75.2007,25768.0
2016-02-18 11:05:00,96.73,96.8,96.12,96.13,37884.0,75.2085,75.2629,74.7342,74.742,37884.0
2016-02-18 11:10:00,96.12,96.17,95.8,95.99,47045.0,74.7342,74.7731,74.4854,74.6331,47045.0
2016-02-18 11:15:00,95.99,96.01,95.79,95.79,41999.0,74.6331,74.6487,74.4776,74.4776,41999.0
2016-02-18 11:20:00,95.76,95.99,95.65,95.76,28919.0,74.4543,74.6331,74.3688,74.4543,28919.0
2016-02-18 11:25:00,95.74,96.06,95.69,95.97,31663.0,74.4387,74.6875,74.3999,74.6176,31663.0
2016-02-18 11:30:00,96.01,96.34,96.0,96.28,28058.0,74.6487,74.9052,74.6409,74.8586,28058.0
2016-02-18 11:35:00,96.26,96.31,95.89,96.21,29201.0,74.843,74.8819,74.5554,74.8042,29201.0
2016-02-18 11:40:00,96.22,96.32,95.96,96.15,25172.0,74.8119,74.8897,74.6098,74.7575,25172.0
2016-02-18 11:45:00,96.1,96.12,95.89,95.89,28481.0,74.7186,74.7342,74.5554,74.5554,28481.0
2016-02-18 11:50:00,95.88,96.0,95.73,95.89,22131.0,74.5476,74.6409,74.431,74.5554,22131.0
2016-02-18 11:55:00,95.96,96.59,95.9,96.47,23705.0,74.6098,75.0996,74.5631,75.0063,23705.0
2016-02-18 12:00:00,96.44,96.44,96.23,96.3,15108.0,74.983,74.983,74.8197,74.8741,15108.0
2016-02-18 12:05:00,96.29,96.57,96.2,96.51,12475.0,74.8664,75.0841,74.7964,75.0374,12475.0
2016-02-18 12:10:00,96.54,96.59,96.38,96.42,50471.0,75.0607,75.0996,74.9363,74.9674,50471.0
2016-02-18 12:15:00,96.42,96.6,96.4,96.53,14540.0,74.9674,75.1074,74.9519,75.053,14540.0
2016-02-18 12:20:00,96.6,96.72,96.51,96.67,21038.0,75.1074,75.2007,75.0374,75.1618,21038.0
2016-02-18 12:25:00,96.67,97.03,96.66,96.86,15159.0,75.1618,75.4417,75.154,75.3095,15159.0
2016-02-18 12:30:00,96.87,96.89,96.7,96.74,13627.0,75.3173,75.3329,75.1851,75.2162,13627.0
2016-02-18 12:35:00,96.77,96.85,96.56,96.6,12743.0,75.2396,75.3018,75.0763,75.1074,12743.0
2016-02-18 12:40:00,96.64,96.81,96.49,96.53,19104.0,75.1385,75.2707,75.0219,75.053,19104.0
2016-02-18 12:45:00,96.52,96.52,96.28,96.32,21842.0,75.0452,75.0452,74.8586,74.8897,21842.0
2016-02-18 12:50:00,96.36,96.65,96.33,96.64,10410.0,74.9208,75.1463,74.8975,75.1385,10410.0
2016-02-18 12:55:00,96.65,96.68,96.46,96.46,11397.0,75.1463,75.1696,74.9985,74.9985,11397.0
2016-02-18 13:00:00,96.46,96.72,96.46,96.56,13270.0,74.9985,75.2007,74.9985,75.0763,13270.0
2016-02-18 13:05:00,96.61,96.68,96.52,96.64,15690.0,75.1152,75.1696,75.0452,75.1385,15690.0
2016-02-18 13:10:00,96.65,96.76,96.55,96.56,11737.0,75.1463,75.2318,75.0685,75.0763,11737.0
2016-02-18 13:15:00,96.55,96.62,96.28,96.48,18589.0,75.0685,75.1229,74.8586,75.0141,18589.0
2016-02-18 13:20:00,96.5,96.63,96.44,96.61,17331.0,75.0296,75.1307,74.983,75.1152,17331.0
2016-02-18 13:25:00,96.59,96.72,96.52,96.64,29718.0,75.0996,75.2007,75.0452,75.1385,29718.0
2016-02-18 13:30:00,96.63,96.9,96.63,96.9,17159.0,75.1307,75.3406,75.1307,75.3406,17159.0
2016-02-18 13:35:00,96.85,97.02,96.8,96.93,23789.0,75.3018,75.4339,75.2629,75.364,23789.0
2016-02-18 13:40:00,96.94,96.99,96.81,96.91,16645.0,75.3717,75.4106,75.2707,75.3484,16645.0
2016-02-18 13:45:00,96.87,96.98,96.75,96.87,27688.0,75.3173,75.4028,75.224,75.3173,27688.0
2016-02-18 13:50:00,96.85,96.9,96.75,96.86,14956.0,75.3018,75.3406,75.224,75.3095,14956.0
2016-02-18 13:55:00,96.89,97.09,96.77,97.09,12182.0,75.3329,75.4884,75.2396,75.4884,12182.0
2016-02-18 14:00:00,97.05,97.28,97.0,97.24,16402.0,75.4573,75.6361,75.4184,75.605,16402.0
2016-02-18 14:05:00,97.24,97.36,97.19,97.35,14299.0,75.605,75.6983,75.5661,75.6905,14299.0
2016-02-18 14:10:00,97.32,97.49,97.26,97.36,16593.0,75.6672,75.7994,75.6206,75.6983,16593.0
2016-02-18 14:15:00,97.35,97.39,97.21,97.33,15035.0,75.6905,75.7216,75.5817,75.675,15035.0
2016-02-18 14:20:00,97.31,97.39,97.17,97.27,18313.0,75.6594,75.7216,75.5506,75.6283,18313.0
2016-02-18 14:25:00,97.29,97.36,97.21,97.35,16024.0,75.6439,75.6983,75.5817,75.6905,16024.0
2016-02-18 14:30:00,97.33,97.42,97.28,97.36,17957.0,75.675,75.745,75.6361,75.6983,17957.0
2016-02-18 14:35:00,97.39,97.49,97.3,97.41,20815.0,75.7216,75.7994,75.6517,75.7372,20815.0
2016-02-18 14:40:00,97.43,97.5,97.38,97.38,18911.0,75.7527,75.8072,75.7139,75.7139,18911.0
2016-02-18 14:45:00,97.39,97.44,97.21,97.22,21027.0,75.7216,75.7605,75.5817,75.5895,21027.0
2016-02-18 14:50:00,97.25,97.36,97.24,97.3,15498.0,75.6128,75.6983,75.605,75.6517,15498.0
2016-02-18 14:55:00,97.3,97.41,97.25,97.35,16604.0,75.6517,75.7372,75.6128,75.6905,16604.0
2016-02-18 15:00:00,97.35,97.48,97.31,97.31,19690.0,75.6905,75.7916,75.6594,75.6594,19690.0
2016-02-18 15:05:00,97.33,97.34,97.11,97.11,21979.0,75.675,75.6828,75.5039,75.5039,21979.0
2016-02-18 15:10:00,97.14,97.19,97.0,97.11,26354.0,75.5273,75.5661,75.4184,75.5039,26354.0
2016-02-18 15:15:00,97.1,97.4,97.09,97.33,29551.0,75.4962,75.7294,75.4884,75.675,29551.0
2016-02-18 15:20:00,97.32,97.33,97.17,97.23,31071.0,75.6672,75.675,75.5506,75.5972,31071.0
2016-02-18 15:25:00,97.21,97.21,96.98,97.12,26297.0,75.5817,75.5817,75.4028,75.5117,26297.0
2016-02-18 15:30:00,97.1,97.19,97.06,97.14,38611.0,75.4962,75.5661,75.465,75.5273,38611.0
2016-02-18 15:35:00,97.14,97.23,97.11,97.14,40433.0,75.5273,75.5972,75.5039,75.5273,40433.0
2016-02-18 15:40:00,97.16,97.16,97.03,97.09,47622.0,75.5428,75.5428,75.4417,75.4884,47622.0
2016-02-18 15:45:00,97.09,97.23,96.94,96.94,65920.0,75.4884,75.5972,75.3717,75.3717,65920.0
2016-02-18 15:50:00,96.95,97.07,96.93,97.0,67550.0,75.3795,75.4728,75.364,75.4184,67550.0
2016-02-18 15:55:00,97.0,97.24,97.0,97.2,129290.0,75.4184,75.605,75.4184,75.5739,129290.0
2016-02-19 09:30:00,96.47,96.69,95.68,95.7,72449.0,75.0063,75.1774,74.3921,74.4076,72449.0
2016-02-19 09:35:00,95.7,95.7,95.01,95.54,17393.0,74.4076,74.4076,73.8712,74.2832,17393.0
2016-02-19 09:40:00,95.54,96.38,95.46,96.37,20199.0,74.2832,74.9363,74.221,74.9286,20199.0
2016-02-19 09:45:00,96.43,96.47,96.0,96.43,39004.0,74.9752,75.0063,74.6409,74.9752,39004.0
2016-02-19 09:50:00,96.37,96.37,96.15,96.28,10300.0,74.9286,74.9286,74.7575,74.8586,10300.0
2016-02-19 09:55:00,96.29,96.59,96.25,96.34,7819.0,74.8664,75.0996,74.8353,74.9052,7819.0
2016-02-19 10:00:00,96.34,96.36,95.9,95.9,16842.0,74.9052,74.9208,74.5631,74.5631,16842.0
2016-02-19 10:05:00,95.93,95.97,95.51,95.57,25117.0,74.5865,74.6176,74.2599,74.3066,25117.0
2016-02-19 10:10:00,95.64,96.07,95.61,96.0,32360.0,74.361,74.6953,74.3377,74.6409,32360.0
2016-02-19 10:15:00,96.04,96.7,95.98,96.59,26217.0,74.672,75.1851,74.6253,75.0996,26217.0
2016-02-19 10:20:00,96.59,96.75,96.44,96.47,13704.0,75.0996,75.224,74.983,75.0063,13704.0
2016-02-19 10:25:00,96.46,96.46,96.01,96.08,28224.0,74.9985,74.9985,74.6487,74.7031,28224.0
2016-02-19 10:30:00,96.08,96.26,95.91,96.25,21166.0,74.7031,74.843,74.5709,74.8353,21166.0
2016-02-19 10:35:00,96.26,96.39,96.25,96.33,40195.0,74.843,74.9441,74.8353,74.8975,40195.0
2016-02-19 10:40:00,96.33,96.33,96.14,96.24,42119.0,74.8975,74.8975,74.7497,74.8275,42119.0
2016-02-19 10:45:00,96.25,96.43,96.25,96.38,21000.0,74.8353,74.9752,74.8353,74.9363,21000.0
2016-02-19 10:50:00,96.39,96.56,96.38,96.5,36531.0,74.9441,75.0763,74.9363,75.0296,36531.0
2016-02-19 10:55:00,96.5,96.66,96.46,96.47,21699.0,75.0296,75.154,74.9985,75.0063,21699.0
2016-02-19 11:00:00,96.44,96.58,96.23,96.31,20810.0,74.983,75.0918,74.8197,74.8819,20810.0
2016-02-19 11:05:00,96.3,96.38,96.21,96.22,14465.0,74.8741,74.9363,74.8042,74.8119,14465.0
2016-02-19 11:10:00,96.2,96.38,96.15,96.23,11824.0,74.7964,74.9363,74.7575,74.8197,11824.0
2016-02-19 11:15:00,96.2,96.35,96.16,96.21,30276.0,74.7964,74.913,74.7653,74.8042,30276.0
2016-02-19 11:20:00,96.21,96.68,96.21,96.65,15266.0,74.8042,75.1696,74.8042,75.1463,15266.0
2016-02-19 11:25:00,96.62,96.99,96.61,96.98,14745.0,75.1229,75.4106,75.1152,75.4028,14745.0
2016-02-19 11:30:00,96.98,97.12,96.88,96.9,21415.0,75.4028,75.5117,75.3251,75.3406,21415.0
2016-02-19 11:35:00,96.93,96.96,96.59,96.69,13323.0,75.364,75.3873,75.0996,75.1774,13323.0
2016-02-19 11:40:00,96.71,96.84,96.69,96.75,9486.0,75.1929,75.294,75.1774,75.224,9486.0
2016-02-19 11:45:00,96.78,96.8,96.36,96.37,13879.0,75.2473,75.2629,74.9208,74.9286,13879.0
2016-02-19 11:50:00,96.43,96.49,96.4,96.46,10303.0,74.9752,75.0219,74.9519,74.9985,10303.0
2016-02-19 11:55:00,96.44,96.44,96.22,96.25,11876.0,74.983,74.983,74.8119,74.8353,11876.0
2016-02-19 12:00:00,96.26,96.27,96.06,96.07,14476.0,74.843,74.8508,74.6875,74.6953,14476.0
2016-02-19 12:05:00,96.08,96.2,96.05,96.14,13428.0,74.7031,74.7964,74.6798,74.7497,13428.0
2016-02-19 12:10:00,96.16,96.17,95.96,96.05,15464.0,74.7653,74.7731,74.6098,74.6798,15464.0
2016-02-19 12:15:00,96.06,96.06,95.77,95.86,17012.0,74.6875,74.6875,74.4621,74.532,17012.0
2016-02-19 12:20:00,95.85,95.86,95.67,95.81,15045.0,74.5243,74.532,74.3843,74.4932,15045.0
2016-02-19 12:25:00,95.86,96.04,95.86,95.99,8994.0,74.532,74.672,74.532,74.6331,8994.0
2016-02-19 12:30:00,95.98,96.05,95.91,95.93,10031.0,74.6253,74.6798,74.5709,74.5865,10031.0
2016-02-19 12:35:00,95.95,96.06,95.91,96.05,12761.0,74.602,74.6875,74.5709,74.6798,12761.0
2016-02-19 12:40:00,96.05,96.28,96.05,96.24,11688.0,74.6798,74.8586,74.6798,74.8275,11688.0
2016-02-19 12:45:00,96.23,96.25,96.1,96.16,10198.0,74.8197,74.8353,74.7186,74.7653,10198.0
2016-02-19 12:50:00,96.17,96.23,96.06,96.1,9177.0,74.7731,74.8197,74.6875,74.7186,9177.0
2016-02-19 12:55:00,96.09,96.11,95.93,95.98,12160.0,74.7109,74.7264,74.5865,74.6253,12160.0
2016-02-19 13:00:00,95.95,96.02,95.79,95.83,12866.0,74.602,74.6564,74.4776,74.5087,12866.0
2016-02-19 13:05:00,95.82,95.86,95.69,95.69,12094.0,74.5009,74.532,74.3999,74.3999,12094.0
2016-02-19 13:10:00,95.68,95.91,95.68,95.87,12839.0,74.3921,74.5709,74.3921,74.5398,12839.0
2016-02-19 13:15:00,95.87,95.94,95.75,95.78,13771.0,74.5398,74.5942,74.4465,74.4698,13771.0
2016-02-19 13:20:00,95.78,95.85,95.74,95.82,12627.0,74.4698,74.5243,74.4387,74.5009,12627.0
2016-02-19 13:25:00,95.82,96.11,95.82,96.07,14189.0,74.5009,74.7264,74.5009,74.6953,14189.0
2016-02-19 13:30:00,96.09,96.2,96.09,96.18,7856.0,74.7109,74.7964,74.7109,74.7808,7856.0
2016-02-19 13:35:00,96.2,96.25,96.08,96.08,12681.0,74.7964,74.8353,74.7031,74.7031,12681.0
2016-02-19 13:40:00,96.09,96.11,95.99,96.02,9725.0,74.7109,74.7264,74.6331,74.6564,9725.0
2016-02-19 13:45:00,96.04,96.11,96.02,96.11,14217.0,74.672,74.7264,74.6564,74.7264,14217.0
2016-02-19 13:50:00,96.12,96.13,96.02,96.05,13164.0,74.7342,74.742,74.6564,74.6798,13164.0
2016-02-19 13:55:00,96.06,96.06,95.91,96.02,14230.0,74.6875,74.6875,74.5709,74.6564,14230.0
2016-02-19 14:00:00,96.02,96.05,95.97,96.04,11095.0,74.6564,74.6798,74.6176,74.672,11095.0
2016-02-19 14:05:00,96.05,96.2,96.05,96.16,15827.0,74.6798,74.7964,74.6798,74.7653,15827.0
2016-02-19 14:10:00,96.14,96.21,96.05,96.09,17916.0,74.7497,74.8042,74.6798,74.7109,17916.0
2016-02-19 14:15:00,96.09,96.15,96.05,96.07,27616.0,74.7109,74.7575,74.6798,74.6953,27616.0
2016-02-19 14:20:00,96.06,96.06,95.94,95.98,15581.0,74.6875,74.6875,74.5942,74.6253,15581.0
2016-02-19 14:25:00,95.97,96.06,95.93,96.01,20723.0,74.6176,74.6875,74.5865,74.6487,20723.0
2016-02-19 14:30:00,96.01,96.01,95.9,95.92,10107.0,74.6487,74.6487,74.5631,74.5787,10107.0
2016-02-19 14:35:00,95.92,95.96,95.91,95.95,18729.0,74.5787,74.6098,74.5709,74.602,18729.0
2016-02-19 14:40:00,95.94,95.99,95.92,95.94,15396.0,74.5942,74.6331,74.5787,74.5942,15396.0
2016-02-19 14:45:00,95.95,95.99,95.86,95.99,22069.0,74.602,74.6331,74.532,74.6331,22069.0
2016-02-19 14:50:00,95.97,96.03,95.93,95.96,29373.0,74.6176,74.6642,74.5865,74.6098,29373.0
2016-02-19 14:55:00,95.97,96.05,95.95,96.01,20884.0,74.6176,74.6798,74.602,74.6487,20884.0
2016-02-19 15:00:00,96.05,96.14,96.03,96.09,14430.0,74.6798,74.7497,74.6642,74.7109,14430.0
2016-02-19 15:05:00,96.08,96.13,96.03,96.06,18518.0,74.7031,74.742,74.6642,74.6875,18518.0
2016-02-19 15:10:00,96.09,96.13,96.07,96.1,16370.0,74.7109,74.742,74.6953,74.7186,16370.0
2016-02-19 15:15:00,96.1,96.24,96.06,96.22,30638.0,74.7186,74.8275,74.6875,74.8119,30638.0
2016-02-19 15:20:00,96.23,96.3,96.2,96.28,32274.0,74.8197,74.8741,74.7964,74.8586,32274.0
2016-02-19 15:25:00,96.29,96.5,96.27,96.49,29286.0,74.8664,75.0296,74.8508,75.0219,29286.0
2016-02-19 15:30:00,96.48,96.48,96.4,96.47,36107.0,75.0141,75.0141,74.9519,75.0063,36107.0
2016-02-19 15:35:00,96.46,96.5,96.45,96.5,39024.0,74.9985,75.0296,74.9908,75.0296,39024.0
2016-02-19 15:40:00,96.49,96.65,96.47,96.58,47278.0,75.0219,75.1463,75.0063,75.0918,47278.0
2016-02-19 15:45:00,96.58,96.58,96.3,96.3,36993.0,75.0918,75.0918,74.8741,74.8741,36993.0
2016-02-19 15:50:00,96.31,96.41,96.29,96.41,75894.0,74.8819,74.9597,74.8664,74.9597,75894.0
2016-02-19 15:55:00,96.41,96.63,96.33,96.57,187269.0,74.9597,75.1307,74.8975,75.0841,187269.0
2016-02-22 09:30:00,97.95,99.06,97.51,98.68,54621.0,76.157,77.0201,75.8149,76.7246,54621.0
2016-02-22 09:35:00,98.56,99.0,98.52,99.0,30669.0,76.6313,76.9734,76.6002,76.9734,30669.0
2016-02-22 09:40:00,99.06,99.17,98.85,98.89,11755.0,77.0201,77.1056,76.8568,76.8879,11755.0
2016-02-22 09:45:00,98.99,99.09,98.51,98.51,13223.0,76.9656,77.0434,76.5924,76.5924,13223.0
2016-02-22 09:50:00,98.64,98.71,98.05,98.1,19739.0,76.6935,76.7479,76.2348,76.2737,19739.0
2016-02-22 09:55:00,98.08,98.33,98.0,98.09,12135.0,76.2581,76.4525,76.1959,76.2659,12135.0
2016-02-22 10:00:00,98.09,98.69,97.98,98.63,12762.0,76.2659,76.7324,76.1804,76.6857,12762.0
2016-02-22 10:05:00,98.64,98.77,98.45,98.67,28797.0,76.6935,76.7946,76.5458,76.7168,28797.0
2016-02-22 10:10:00,98.69,98.86,98.69,98.8,21234.0,76.7324,76.8646,76.7324,76.8179,21234.0
2016-02-22 10:15:00,98.81,98.89,98.52,98.82,11998.0,76.8257,76.8879,76.6002,76.8335,11998.0
2016-02-22 10:20:00,98.71,99.0,98.63,98.69,23258.0,76.7479,76.9734,76.6857,76.7324,23258.0
2016-02-22 10:25:00,98.69,98.96,98.66,98.77,23433.0,76.7324,76.9423,76.7091,76.7946,23433.0
2016-02-22 10:30:00,98.82,98.94,98.75,98.92,8700.0,76.8335,76.9268,76.779,76.9112,8700.0
2016-02-22 10:35:00,98.82,98.92,98.79,98.88,11783.0,76.8335,76.9112,76.8101,76.8801,11783.0
2016-02-22 10:40:00,98.88,98.99,98.78,98.93,6795.0,76.8801,76.9656,76.8024,76.919,6795.0
2016-02-22 10:45:00,98.94,98.94,98.42,98.48,16992.0,76.9268,76.9268,76.5225,76.5691,16992.0
2016-02-22 10:50:00,98.47,98.56,98.23,98.39,31151.0,76.5613,76.6313,76.3747,76.4991,31151.0
2016-02-22 10:55:00,98.39,98.39,98.16,98.29,5867.0,76.4991,76.4991,76.3203,76.4214,5867.0
2016-02-22 11:00:00,98.3,98.39,98.19,98.19,8755.0,76.4292,76.4991,76.3436,76.3436,8755.0
2016-02-22 11:05:00,98.13,98.31,98.08,98.31,8679.0,76.297,76.4369,76.2581,76.4369,8679.0
2016-02-22 11:10:00,98.36,98.49,98.19,98.22,18547.0,76.4758,76.5769,76.3436,76.367,18547.0
2016-02-22 11:15:00,98.19,98.34,98.04,98.34,6431.0,76.3436,76.4603,76.227,76.4603,6431.0
2016-02-22 11:20:00,98.32,98.36,98.14,98.16,9707.0,76.4447,76.4758,76.3048,76.3203,9707.0
2016-02-22 11:25:00,98.16,98.47,98.1,98.37,22589.0,76.3203,76.5613,76.2737,76.4836,22589.0
2016-02-22 11:30:00,98.35,98.37,98.16,98.23,12113.0,76.468,76.4836,76.3203,76.3747,12113.0
2016-02-22 11:35:00,98.21,98.27,98.17,98.25,11583.0,76.3592,76.4058,76.3281,76.3903,11583.0
2016-02-22 11:40:00,98.25,98.33,98.17,98.29,27921.0,76.3903,76.4525,76.3281,76.4214,27921.0
2016-02-22 11:45:00,98.26,98.38,98.23,98.37,9258.0,76.3981,76.4914,76.3747,76.4836,9258.0
2016-02-22 11:50:00,98.4,98.5,98.33,98.33,10831.0,76.5069,76.5847,76.4525,76.4525,10831.0
2016-02-22 11:55:00,98.35,98.78,98.35,98.78,16951.0,76.468,76.8024,76.468,76.8024,16951.0
2016-02-22 12:00:00,98.74,98.84,98.67,98.83,8720.0,76.7713,76.849,76.7168,76.8412,8720.0
2016-02-22 12:05:00,98.81,98.83,98.65,98.65,8781.0,76.8257,76.8412,76.7013,76.7013,8781.0
2016-02-22 12:10:00,98.65,98.71,98.61,98.71,4836.0,76.7013,76.7479,76.6702,76.7479,4836.0
2016-02-22 12:15:00,98.75,98.75,98.57,98.66,5537.0,76.779,76.779,76.6391,76.7091,5537.0
2016-02-22 12:20:00,98.67,98.73,98.61,98.62,6949.0,76.7168,76.7635,76.6702,76.678,6949.0
2016-02-22 12:25:00,98.65,98.67,98.43,98.47,7552.0,76.7013,76.7168,76.5302,76.5613,7552.0
2016-02-22 12:30:00,98.48,98.61,98.47,98.58,9683.0,76.5691,76.6702,76.5613,76.6469,9683.0
2016-02-22 12:35:00,98.59,98.66,98.48,98.55,10052.0,76.6546,76.7091,76.5691,76.6235,10052.0
2016-02-22 12:40:00,98.55,98.55,98.42,98.42,6244.0,76.6235,76.6235,76.5225,76.5225,6244.0
2016-02-22 12:45:00,98.4,98.41,98.29,98.29,5107.0,76.5069,76.5147,76.4214,76.4214,5107.0
2016-02-22 12:50:00,98.27,98.38,98.26,98.29,9172.0,76.4058,76.4914,76.3981,76.4214,9172.0
2016-02-22 12:55:00,98.29,98.32,98.13,98.19,6416.0,76.4214,76.4447,76.297,76.3436,6416.0
2016-02-22 13:00:00,98.19,98.3,98.17,98.27,5578.0,76.3436,76.4292,76.3281,76.4058,5578.0
2016-02-22 13:05:00,98.26,98.36,98.21,98.21,3691.0,76.3981,76.4758,76.3592,76.3592,3691.0
2016-02-22 13:10:00,98.22,98.26,98.17,98.19,6241.0,76.367,76.3981,76.3281,76.3436,6241.0
2016-02-22 13:15:00,98.16,98.33,98.16,98.26,9088.0,76.3203,76.4525,76.3203,76.3981,9088.0
2016-02-22 13:20:00,98.3,98.4,98.26,98.34,4620.0,76.4292,76.5069,76.3981,76.4603,4620.0
2016-02-22 13:25:00,98.38,98.45,98.36,98.42,5758.0,76.4914,76.5458,76.4758,76.5225,5758.0
2016-02-22 13:30:00,98.4,98.58,98.39,98.51,12518.0,76.5069,76.6469,76.4991,76.5924,12518.0
2016-02-22 13:35:00,98.49,98.61,98.45,98.54,7205.0,76.5769,76.6702,76.5458,76.6158,7205.0
2016-02-22 13:40:00,98.58,98.63,98.48,98.51,9990.0,76.6469,76.6857,76.5691,76.5924,9990.0
2016-02-22 13:45:00,98.51,98.53,98.45,98.47,6214.0,76.5924,76.608,76.5458,76.5613,6214.0
2016-02-22 13:50:00,98.46,98.68,98.45,98.67,17917.0,76.5536,76.7246,76.5458,76.7168,17917.0
2016-02-22 13:55:00,98.69,98.69,98.5,98.59,9403.0,76.7324,76.7324,76.5847,76.6546,9403.0
2016-02-22 14:00:00,98.54,98.54,98.45,98.5,8709.0,76.6158,76.6158,76.5458,76.5847,8709.0
2016-02-22 14:05:00,98.52,98.6,98.44,98.56,11712.0,76.6002,76.6624,76.538,76.6313,11712.0
2016-02-22 14:10:00,98.57,98.6,98.53,98.56,5381.0,76.6391,76.6624,76.608,76.6313,5381.0
2016-02-22 14:15:00,98.52,98.56,98.43,98.44,8964.0,76.6002,76.6313,76.5302,76.538,8964.0
2016-02-22 14:20:00,98.42,98.61,98.42,98.56,6200.0,76.5225,76.6702,76.5225,76.6313,6200.0
2016-02-22 14:25:00,98.55,98.59,98.46,98.53,10352.0,76.6235,76.6546,76.5536,76.608,10352.0
2016-02-22 14:30:00,98.53,98.53,98.38,98.41,8750.0,76.608,76.608,76.4914,76.5147,8750.0
2016-02-22 14:35:00,98.43,98.52,98.34,98.35,9129.0,76.5302,76.6002,76.4603,76.468,9129.0
2016-02-22 14:40:00,98.3,98.37,98.3,98.35,7924.0,76.4292,76.4836,76.4292,76.468,7924.0
2016-02-22 14:45:00,98.34,98.47,98.32,98.45,9665.0,76.4603,76.5613,76.4447,76.5458,9665.0
2016-02-22 14:50:00,98.45,98.56,98.44,98.56,11982.0,76.5458,76.6313,76.538,76.6313,11982.0
2016-02-22 14:55:00,98.54,98.66,98.53,98.66,15532.0,76.6158,76.7091,76.608,76.7091,15532.0
2016-02-22 15:00:00,98.65,98.7,98.59,98.64,38398.0,76.7013,76.7402,76.6546,76.6935,38398.0
2016-02-22 15:05:00,98.61,98.66,98.58,98.59,17346.0,76.6702,76.7091,76.6469,76.6546,17346.0
2016-02-22 15:10:00,98.6,98.68,98.53,98.64,33650.0,76.6624,76.7246,76.608,76.6935,33650.0
2016-02-22 15:15:00,98.61,98.61,98.51,98.54,19151.0,76.6702,76.6702,76.5924,76.6158,19151.0
2016-02-22 15:20:00,98.54,98.55,98.42,98.43,33528.0,76.6158,76.6235,76.5225,76.5302,33528.0
2016-02-22 15:25:00,98.42,98.47,98.38,98.39,13469.0,76.5225,76.5613,76.4914,76.4991,13469.0
2016-02-22 15:30:00,98.4,98.44,98.3,98.34,20324.0,76.5069,76.538,76.4292,76.4603,20324.0
2016-02-22 15:35:00,98.32,98.38,98.29,98.33,22637.0,76.4447,76.4914,76.4214,76.4525,22637.0
2016-02-22 15:40:00,98.33,98.59,98.33,98.51,73431.0,76.4525,76.6546,76.4525,76.5924,73431.0
2016-02-22 15:45:00,98.52,98.59,98.49,98.55,102491.0,76.6002,76.6546,76.5769,76.6235,102491.0
2016-02-22 15:50:00,98.55,98.55,98.4,98.4,71778.0,76.6235,76.6235,76.5069,76.5069,71778.0
2016-02-22 15:55:00,98.4,98.56,98.39,98.54,117405.0,76.5069,76.6313,76.4991,76.6158,117405.0
2016-02-23 09:30:00,98.48,98.5,97.75,97.84,39826.0,76.5691,76.5847,76.0015,76.0715,39826.0
2016-02-23 09:35:00,97.98,98.29,97.86,98.08,25356.0,76.1804,76.4214,76.0871,76.2581,25356.0
2016-02-23 09:40:00,98.1,98.91,97.94,98.12,23059.0,76.2737,76.9034,76.1493,76.2892,23059.0
2016-02-23 09:45:00,98.18,98.61,98.07,98.17,12486.0,76.3359,76.6702,76.2503,76.3281,12486.0
2016-02-23 09:50:00,98.16,98.48,98.1,98.23,10584.0,76.3203,76.5691,76.2737,76.3747,10584.0
2016-02-23 09:55:00,98.2,98.23,97.82,97.92,20843.0,76.3514,76.3747,76.056,76.1337,20843.0
2016-02-23 10:00:00,97.9,98.1,97.44,97.62,33342.0,76.1182,76.2737,75.7605,75.9005,33342.0
2016-02-23 10:05:00,97.54,97.55,97.22,97.51,13266.0,75.8383,75.846,75.5895,75.8149,13266.0
2016-02-23 10:10:00,97.51,97.52,96.74,96.77,84076.0,75.8149,75.8227,75.2162,75.2396,84076.0
2016-02-23 10:15:00,96.79,97.01,96.77,96.88,18566.0,75.2551,75.4262,75.2396,75.3251,18566.0
2016-02-23 10:20:00,96.92,97.31,96.89,97.24,37486.0,75.3562,75.6594,75.3329,75.605,37486.0
2016-02-23 10:25:00,97.2,97.45,97.0,97.45,38513.0,75.5739,75.7683,75.4184,75.7683,38513.0
2016-02-23 10:30:00,97.47,97.7,97.45,97.56,24627.0,75.7838,75.9627,75.7683,75.8538,24627.0
2016-02-23 10:35:00,97.56,97.8,97.53,97.76,17566.0,75.8538,76.0404,75.8305,76.0093,17566.0
2016-02-23 10:40:00,97.76,97.81,97.56,97.69,20058.0,76.0093,76.0482,75.8538,75.9549,20058.0
2016-02-23 10:45:00,97.66,97.79,97.6,97.64,19546.0,75.9316,76.0326,75.8849,75.916,19546.0
2016-02-23 10:50:00,97.61,97.61,97.16,97.18,17141.0,75.8927,75.8927,75.5428,75.5584,17141.0
2016-02-23 10:55:00,97.14,97.29,97.02,97.28,34205.0,75.5273,75.6439,75.4339,75.6361,34205.0
2016-02-23 11:00:00,97.28,97.28,97.18,97.26,21183.0,75.6361,75.6361,75.5584,75.6206,21183.0
2016-02-23 11:05:00,97.21,97.48,97.18,97.38,34097.0,75.5817,75.7916,75.5584,75.7139,34097.0
2016-02-23 11:10:00,97.38,97.38,96.88,96.99,60893.0,75.7139,75.7139,75.3251,75.4106,60893.0
2016-02-23 11:15:00,97.05,97.29,96.84,97.27,21735.0,75.4573,75.6439,75.294,75.6283,21735.0
2016-02-23 11:20:00,97.3,97.3,97.18,97.21,18127.0,75.6517,75.6517,75.5584,75.5817,18127.0
2016-02-23 11:25:00,97.18,97.22,96.96,97.02,26890.0,75.5584,75.5895,75.3873,75.4339,26890.0
2016-02-23 11:30:00,97.01,97.21,97.01,97.1,26592.0,75.4262,75.5817,75.4262,75.4962,26592.0
2016-02-23 11:35:00,97.12,97.51,97.1,97.43,29742.0,75.5117,75.8149,75.4962,75.7527,29742.0
2016-02-23 11:40:00,97.46,97.82,97.45,97.82,25394.0,75.7761,76.056,75.7683,76.056,25394.0
2016-02-23 11:45:00,97.82,97.83,97.69,97.7,32814.0,76.056,76.0637,75.9549,75.9627,32814.0
2016-02-23 11:50:00,97.7,97.71,97.52,97.58,15952.0,75.9627,75.9704,75.8227,75.8694,15952.0
2016-02-23 11:55:00,97.6,97.63,97.46,97.48,16261.0,75.8849,75.9082,75.7761,75.7916,16261.0
2016-02-23 12:00:00,97.47,97.55,97.37,97.38,10507.0,75.7838,75.846,75.7061,75.7139,10507.0
2016-02-23 12:05:00,97.36,97.38,97.19,97.23,14885.0,75.6983,75.7139,75.5661,75.5972,14885.0
2016-02-23 12:10:00,97.26,97.26,97.01,97.14,53178.0,75.6206,75.6206,75.4262,75.5273,53178.0
2016-02-23 12:15:00,97.12,97.23,97.1,97.16,9250.0,75.5117,75.5972,75.4962,75.5428,9250.0
2016-02-23 12:20:00,97.17,97.29,97.14,97.22,9167.0,75.5506,75.6439,75.5273,75.5895,9167.0
2016-02-23 12:25:00,97.22,97.25,96.97,97.12,34377.0,75.5895,75.6128,75.3951,75.5117,34377.0
2016-02-23 12:30:00,97.12,97.29,97.12,97.29,13565.0,75.5117,75.6439,75.5117,75.6439,13565.0
2016-02-23 12:35:00,97.29,97.32,97.2,97.29,9256.0,75.6439,75.6672,75.5739,75.6439,9256.0
2016-02-23 12:40:00,97.26,97.35,97.23,97.32,6141.0,75.6206,75.6905,75.5972,75.6672,6141.0
2016-02-23 12:45:00,97.29,97.37,97.28,97.32,10675.0,75.6439,75.7061,75.6361,75.6672,10675.0
2016-02-23 12:50:00,97.33,97.33,97.21,97.24,11686.0,75.675,75.675,75.5817,75.605,11686.0
2016-02-23 12:55:00,97.22,97.35,97.22,97.35,11780.0,75.5895,75.6905,75.5895,75.6905,11780.0
2016-02-23 13:00:00,97.34,97.41,97.33,97.37,10409.0,75.6828,75.7372,75.675,75.7061,10409.0
2016-02-23 13:05:00,97.37,97.37,97.25,97.29,9206.0,75.7061,75.7061,75.6128,75.6439,9206.0
2016-02-23 13:10:00,97.27,97.43,97.27,97.32,20536.0,75.6283,75.7527,75.6283,75.6672,20536.0
2016-02-23 13:15:00,97.31,97.34,97.18,97.22,23222.0,75.6594,75.6828,75.5584,75.5895,23222.0
2016-02-23 13:20:00,97.22,97.34,97.21,97.34,7651.0,75.5895,75.6828,75.5817,75.6828,7651.0
2016-02-23 13:25:00,97.32,97.4,97.3,97.38,11268.0,75.6672,75.7294,75.6517,75.7139,11268.0
2016-02-23 13:30:00,97.41,97.41,97.29,97.3,11491.0,75.7372,75.7372,75.6439,75.6517,11491.0
2016-02-23 13:35:00,97.27,97.35,97.24,97.26,7613.0,75.6283,75.6905,75.605,75.6206,7613.0
2016-02-23 13:40:00,97.24,97.29,97.05,97.06,35482.0,75.605,75.6439,75.4573,75.465,35482.0
2016-02-23 13:45:00,97.05,97.12,97.02,97.09,10155.0,75.4573,75.5117,75.4339,75.4884,10155.0
2016-02-23 13:50:00,97.08,97.26,97.05,97.25,28907.0,75.4806,75.6206,75.4573,75.6128,28907.0
2016-02-23 13:55:00,97.25,97.35,97.22,97.23,13311.0,75.6128,75.6905,75.5895,75.5972,13311.0
2016-02-23 14:00:00,97.22,97.29,97.16,97.29,9573.0,75.5895,75.6439,75.5428,75.6439,9573.0
2016-02-23 14:05:00,97.29,97.33,97.2,97.3,10640.0,75.6439,75.675,75.5739,75.6517,10640.0
2016-02-23 14:10:00,97.34,97.46,97.32,97.44,5610.0,75.6828,75.7761,75.6672,75.7605,5610.0
2016-02-23 14:15:00,97.47,97.58,97.45,97.55,18175.0,75.7838,75.8694,75.7683,75.846,18175.0
2016-02-23 14:20:00,97.57,97.6,97.52,97.53,7680.0,75.8616,75.8849,75.8227,75.8305,7680.0
2016-02-23 14:25:00,97.54,97.6,97.49,97.55,16602.0,75.8383,75.8849,75.7994,75.846,16602.0
2016-02-23 14:30:00,97.53,97.61,97.5,97.59,21061.0,75.8305,75.8927,75.8072,75.8771,21061.0
2016-02-23 14:35:00,97.6,97.63,97.55,97.61,10557.0,75.8849,75.9082,75.846,75.8927,10557.0
2016-02-23 14:40:00,97.62,97.65,97.57,97.63,10789.0,75.9005,75.9238,75.8616,75.9082,10789.0
2016-02-23 14:45:00,97.63,97.69,97.59,97.67,16271.0,75.9082,75.9549,75.8771,75.9393,16271.0
2016-02-23 14:50:00,97.66,97.72,97.63,97.69,21280.0,75.9316,75.9782,75.9082,75.9549,21280.0
2016-02-23 14:55:00,97.7,97.72,97.67,97.69,6916.0,75.9627,75.9782,75.9393,75.9549,6916.0
2016-02-23 15:00:00,97.66,97.71,97.52,97.53,24301.0,75.9316,75.9704,75.8227,75.8305,24301.0
2016-02-23 15:05:00,97.51,97.57,97.46,97.57,13281.0,75.8149,75.8616,75.7761,75.8616,13281.0
2016-02-23 15:10:00,97.55,97.6,97.42,97.48,19349.0,75.846,75.8849,75.745,75.7916,19349.0
2016-02-23 15:15:00,97.47,97.53,97.41,97.51,15258.0,75.7838,75.8305,75.7372,75.8149,15258.0
2016-02-23 15:20:00,97.52,97.6,97.51,97.57,12704.0,75.8227,75.8849,75.8149,75.8616,12704.0
2016-02-23 15:25:00,97.57,97.7,97.55,97.58,18451.0,75.8616,75.9627,75.846,75.8694,18451.0
2016-02-23 15:30:00,97.61,97.61,97.52,97.59,16098.0,75.8927,75.8927,75.8227,75.8771,16098.0
2016-02-23 15:35:00,97.59,97.83,97.59,97.81,28419.0,75.8771,76.0637,75.8771,76.0482,28419.0
2016-02-23 15:40:00,97.84,97.88,97.67,97.73,47020.0,76.0715,76.1026,75.9393,75.986,47020.0
2016-02-23 15:45:00,97.74,97.77,97.65,97.69,23030.0,75.9938,76.0171,75.9238,75.9549,23030.0
2016-02-23 15:50:00,97.67,97.69,97.58,97.6,30426.0,75.9393,75.9549,75.8694,75.8849,30426.0
2016-02-23 15:55:00,97.59,97.6,97.48,97.51,97436.0,75.8771,75.8849,75.7916,75.8149,97436.0
2016-02-24 09:30:00,96.08,96.25,94.52,94.53,54321.0,74.7031,74.8353,73.4902,73.498,54321.0
2016-02-24 09:35:00,94.54,95.13,94.0,94.01,41656.0,73.5057,73.9645,73.0859,73.0936,41656.0
2016-02-24 09:40:00,94.01,94.53,93.53,94.5,36732.0,73.0936,73.498,72.7204,73.4746,36732.0
2016-02-24 09:45:00,94.5,94.53,94.0,94.0,37377.0,73.4746,73.498,73.0859,73.0859,37377.0
2016-02-24 09:50:00,93.91,94.02,93.42,93.64,44484.0,73.0159,73.1014,72.6349,72.806,44484.0
2016-02-24 09:55:00,93.57,93.77,93.31,93.55,43844.0,72.7515,72.907,72.5494,72.736,43844.0
2016-02-24 10:00:00,93.54,93.76,93.27,93.71,56680.0,72.7282,72.8993,72.5183,72.8604,56680.0
2016-02-24 10:05:00,93.71,94.12,93.62,93.84,55706.0,72.8604,73.1792,72.7904,72.9615,55706.0
2016-02-24 10:10:00,93.84,93.97,93.67,93.79,72950.0,72.9615,73.0625,72.8293,72.9226,72950.0
2016-02-24 10:15:00,93.78,94.07,93.75,94.07,21946.0,72.9148,73.1403,72.8915,73.1403,21946.0
2016-02-24 10:20:00,94.01,94.07,93.73,94.0,27751.0,73.0936,73.1403,72.8759,73.0859,27751.0
2016-02-24 10:25:00,94.01,94.43,93.95,94.33,26622.0,73.0936,73.4202,73.047,73.3424,26622.0
2016-02-24 10:30:00,94.41,94.73,94.17,94.71,29960.0,73.4047,73.6535,73.218,73.6379,29960.0
2016-02-24 10:35:00,94.65,94.86,94.55,94.86,14246.0,73.5913,73.7545,73.5135,73.7545,14246.0
2016-02-24 10:40:00,94.78,95.1,94.69,94.91,26624.0,73.6923,73.9411,73.6224,73.7934,26624.0
2016-02-24 10:45:00,94.91,95.01,94.8,94.96,25139.0,73.7934,73.8712,73.7079,73.8323,25139.0
2016-02-24 10:50:00,94.99,95.0,94.55,94.73,26784.0,73.8556,73.8634,73.5135,73.6535,26784.0
2016-02-24 10:55:00,94.76,94.97,94.73,94.84,28503.0,73.6768,73.8401,73.6535,73.739,28503.0
2016-02-24 11:00:00,94.85,94.93,94.71,94.79,11728.0,73.7468,73.809,73.6379,73.7001,11728.0
2016-02-24 11:05:00,94.77,94.95,94.66,94.79,14618.0,73.6846,73.8245,73.599,73.7001,14618.0
2016-02-24 11:10:00,94.8,94.88,94.69,94.78,15137.0,73.7079,73.7701,73.6224,73.6923,15137.0
2016-02-24 11:15:00,94.79,94.8,94.58,94.64,12955.0,73.7001,73.7079,73.5368,73.5835,12955.0
2016-02-24 11:20:00,94.67,94.96,94.55,94.74,45131.0,73.6068,73.8323,73.5135,73.6612,45131.0
2016-02-24 11:25:00,94.66,94.66,94.31,94.39,70022.0,73.599,73.599,73.3269,73.3891,70022.0
2016-02-24 11:30:00,94.35,94.61,94.33,94.51,20527.0,73.358,73.5602,73.3424,73.4824,20527.0
2016-02-24 11:35:00,94.52,94.69,94.46,94.68,10617.0,73.4902,73.6224,73.4435,73.6146,10617.0
2016-02-24 11:40:00,94.65,95.11,94.62,95.11,26008.0,73.5913,73.9489,73.5679,73.9489,26008.0
2016-02-24 11:45:00,95.14,95.19,94.97,95.18,12448.0,73.9722,74.0111,73.8401,74.0033,12448.0
2016-02-24 11:50:00,95.24,95.38,95.16,95.16,9955.0,74.05,74.1588,73.9878,73.9878,9955.0
2016-02-24 11:55:00,95.22,95.56,95.2,95.54,21532.0,74.0344,74.2988,74.0189,74.2832,21532.0
2016-02-24 12:00:00,95.55,95.75,95.36,95.75,73770.0,74.291,74.4465,74.1433,74.4465,73770.0
2016-02-24 12:05:00,95.75,96.06,95.75,95.97,45276.0,74.4465,74.6875,74.4465,74.6176,45276.0
2016-02-24 12:10:00,95.93,96.2,95.69,95.69,19458.0,74.5865,74.7964,74.3999,74.3999,19458.0
2016-02-24 12:15:00,95.71,95.84,95.67,95.73,12934.0,74.4154,74.5165,74.3843,74.431,12934.0
2016-02-24 12:20:00,95.73,95.81,95.44,95.5,19637.0,74.431,74.4932,74.2055,74.2521,19637.0
2016-02-24 12:25:00,95.5,95.51,95.1,95.13,31901.0,74.2521,74.2599,73.9411,73.9645,31901.0
2016-02-24 12:30:00,95.17,95.25,94.95,95.0,13916.0,73.9956,74.0578,73.8245,73.8634,13916.0
2016-02-24 12:35:00,95.05,95.1,94.85,94.9,13792.0,73.9023,73.9411,73.7468,73.7856,13792.0
2016-02-24 12:40:00,94.88,95.02,94.84,94.93,15877.0,73.7701,73.8789,73.739,73.809,15877.0
2016-02-24 12:45:00,94.94,95.05,94.85,95.05,9374.0,73.8167,73.9023,73.7468,73.9023,9374.0
2016-02-24 12:50:00,95.02,95.33,95.02,95.31,14523.0,73.8789,74.12,73.8789,74.1044,14523.0
2016-02-24 12:55:00,95.32,95.32,95.09,95.14,8089.0,74.1122,74.1122,73.9334,73.9722,8089.0
2016-02-24 13:00:00,95.14,95.28,95.1,95.28,8473.0,73.9722,74.0811,73.9411,74.0811,8473.0
2016-02-24 13:05:00,95.31,95.43,95.27,95.27,11730.0,74.1044,74.1977,74.0733,74.0733,11730.0
2016-02-24 13:10:00,95.2,95.26,95.14,95.2,7439.0,74.0189,74.0655,73.9722,74.0189,7439.0
2016-02-24 13:15:00,95.23,95.31,95.08,95.11,8661.0,74.0422,74.1044,73.9256,73.9489,8661.0
2016-02-24 13:20:00,95.14,95.27,95.12,95.16,7022.0,73.9722,74.0733,73.9567,73.9878,7022.0
2016-02-24 13:25:00,95.2,95.25,95.02,95.11,5376.0,74.0189,74.0578,73.8789,73.9489,5376.0
2016-02-24 13:30:00,95.14,95.21,95.09,95.19,14789.0,73.9722,74.0267,73.9334,74.0111,14789.0
2016-02-24 13:35:00,95.19,95.2,95.09,95.13,5969.0,74.0111,74.0189,73.9334,73.9645,5969.0
2016-02-24 13:40:00,95.14,95.18,95.06,95.1,19471.0,73.9722,74.0033,73.91,73.9411,19471.0
2016-02-24 13:45:00,95.09,95.14,94.81,94.82,14641.0,73.9334,73.9722,73.7157,73.7234,14641.0
2016-02-24 13:50:00,94.87,94.9,94.81,94.88,15179.0,73.7623,73.7856,73.7157,73.7701,15179.0
2016-02-24 13:55:00,94.91,95.02,94.85,94.89,16903.0,73.7934,73.8789,73.7468,73.7779,16903.0
2016-02-24 14:00:00,94.89,94.93,94.79,94.81,15388.0,73.7779,73.809,73.7001,73.7157,15388.0
2016-02-24 14:05:00,94.82,95.18,94.79,95.17,31086.0,73.7234,74.0033,73.7001,73.9956,31086.0
2016-02-24 14:10:00,95.17,95.29,95.12,95.29,22161.0,73.9956,74.0889,73.9567,74.0889,22161.0
2016-02-24 14:15:00,95.31,95.4,95.26,95.35,21650.0,74.1044,74.1744,74.0655,74.1355,21650.0
2016-02-24 14:20:00,95.35,95.5,95.3,95.49,32340.0,74.1355,74.2521,74.0966,74.2444,32340.0
2016-02-24 14:25:00,95.47,95.55,95.42,95.42,14578.0,74.2288,74.291,74.1899,74.1899,14578.0
2016-02-24 14:30:00,95.46,95.54,95.43,95.52,14174.0,74.221,74.2832,74.1977,74.2677,14174.0
2016-02-24 14:35:00,95.56,95.56,95.44,95.5,10979.0,74.2988,74.2988,74.2055,74.2521,10979.0
2016-02-24 14:40:00,95.52,95.68,95.5,95.65,9606.0,74.2677,74.3921,74.2521,74.3688,9606.0
2016-02-24 14:45:00,95.61,95.68,95.57,95.61,11332.0,74.3377,74.3921,74.3066,74.3377,11332.0
2016-02-24 14:50:00,95.64,95.75,95.51,95.63,24099.0,74.361,74.4465,74.2599,74.3532,24099.0
2016-02-24 14:55:00,95.68,95.68,95.45,95.45,12159.0,74.3921,74.3921,74.2133,74.2133,12159.0
2016-02-24 15:00:00,95.47,95.68,95.46,95.62,12811.0,74.2288,74.3921,74.221,74.3454,12811.0
2016-02-24 15:05:00,95.64,95.97,95.63,95.94,12628.0,74.361,74.6176,74.3532,74.5942,12628.0
2016-02-24 15:10:00,95.94,95.94,95.78,95.9,11661.0,74.5942,74.5942,74.4698,74.5631,11661.0
2016-02-24 15:15:00,95.85,96.0,95.83,95.95,18417.0,74.5243,74.6409,74.5087,74.602,18417.0
2016-02-24 15:20:00,95.99,96.0,95.84,95.87,22069.0,74.6331,74.6409,74.5165,74.5398,22069.0
2016-02-24 15:25:00,95.88,96.09,95.85,96.07,16210.0,74.5476,74.7109,74.5243,74.6953,16210.0
2016-02-24 15:30:00,96.07,96.2,96.0,96.2,26077.0,74.6953,74.7964,74.6409,74.7964,26077.0
2016-02-24 15:35:00,96.2,96.37,96.16,96.35,33099.0,74.7964,74.9286,74.7653,74.913,33099.0
2016-02-24 15:40:00,96.35,96.43,96.11,96.12,23640.0,74.913,74.9752,74.7264,74.7342,23640.0
2016-02-24 15:45:00,96.12,96.18,96.03,96.13,14277.0,74.7342,74.7808,74.6642,74.742,14277.0
2016-02-24 15:50:00,96.12,96.24,96.11,96.24,19647.0,74.7342,74.8275,74.7264,74.8275,19647.0
2016-02-24 15:55:00,96.23,96.28,96.13,96.14,71079.0,74.8197,74.8586,74.742,74.7497,71079.0
2016-02-25 09:30:00,96.49,96.99,96.04,96.82,41708.0,75.0219,75.4106,74.672,75.2784,41708.0
2016-02-25 09:35:00,96.66,96.93,96.56,96.59,17310.0,75.154,75.364,75.0763,75.0996,17310.0
2016-02-25 09:40:00,96.55,96.6,96.05,96.05,19988.0,75.0685,75.1074,74.6798,74.6798,19988.0
2016-02-25 09:45:00,96.0,96.01,95.59,95.7,18740.0,74.6409,74.6487,74.3221,74.4076,18740.0
2016-02-25 09:50:00,95.77,96.34,95.76,96.24,13206.0,74.4621,74.9052,74.4543,74.8275,13206.0
2016-02-25 09:55:00,96.21,96.35,96.0,96.22,19118.0,74.8042,74.913,74.6409,74.8119,19118.0
2016-02-25 10:00:00,96.27,96.28,95.79,95.9,23031.0,74.8508,74.8586,74.4776,74.5631,23031.0
2016-02-25 10:05:00,95.88,95.91,95.65,95.88,15197.0,74.5476,74.5709,74.3688,74.5476,15197.0
2016-02-25 10:10:00,95.85,95.9,95.66,95.84,23863.0,74.5243,74.5631,74.3765,74.5165,23863.0
2016-02-25 10:15:00,95.81,95.84,95.67,95.75,41105.0,74.4932,74.5165,74.3843,74.4465,41105.0
2016-02-25 10:20:00,95.72,95.97,95.72,95.85,28146.0,74.4232,74.6176,74.4232,74.5243,28146.0
2016-02-25 10:25:00,95.92,96.38,95.91,96.31,17780.0,74.5787,74.9363,74.5709,74.8819,17780.0
2016-02-25 10:30:00,96.33,96.36,96.15,96.24,27538.0,74.8975,74.9208,74.7575,74.8275,27538.0
2016-02-25 10:35:00,96.26,96.34,96.11,96.23,15307.0,74.843,74.9052,74.7264,74.8197,15307.0
2016-02-25 10:40:00,96.17,96.51,96.13,96.48,10574.0,74.7731,75.0374,74.742,75.0141,10574.0
2016-02-25 10:45:00,96.5,96.55,96.1,96.16,13167.0,75.0296,75.0685,74.7186,74.7653,13167.0
2016-02-25 10:50:00,96.16,96.41,96.13,96.41,12294.0,74.7653,74.9597,74.742,74.9597,12294.0
2016-02-25 10:55:00,96.39,96.44,96.09,96.09,9193.0,74.9441,74.983,74.7109,74.7109,9193.0
2016-02-25 11:00:00,96.1,96.14,95.85,95.91,23805.0,74.7186,74.7497,74.5243,74.5709,23805.0
2016-02-25 11:05:00,95.91,96.01,95.85,95.96,12778.0,74.5709,74.6487,74.5243,74.6098,12778.0
2016-02-25 11:10:00,95.96,96.07,95.88,95.91,19644.0,74.6098,74.6953,74.5476,74.5709,19644.0
2016-02-25 11:15:00,95.95,96.19,95.95,96.07,9944.0,74.602,74.7886,74.602,74.6953,9944.0
2016-02-25 11:20:00,96.06,96.32,96.05,96.32,6911.0,74.6875,74.8897,74.6798,74.8897,6911.0
2016-02-25 11:25:00,96.35,96.67,96.33,96.62,14069.0,74.913,75.1618,74.8975,75.1229,14069.0
2016-02-25 11:30:00,96.66,96.68,96.4,96.65,10381.0,75.154,75.1696,74.9519,75.1463,10381.0
2016-02-25 11:35:00,96.68,96.78,96.59,96.63,14704.0,75.1696,75.2473,75.0996,75.1307,14704.0
2016-02-25 11:40:00,96.6,96.63,96.32,96.35,12106.0,75.1074,75.1307,74.8897,74.913,12106.0
2016-02-25 11:45:00,96.41,96.59,96.4,96.54,6484.0,74.9597,75.0996,74.9519,75.0607,6484.0
2016-02-25 11:50:00,96.57,96.74,96.54,96.55,11524.0,75.0841,75.2162,75.0607,75.0685,11524.0
2016-02-25 11:55:00,96.56,96.87,96.55,96.74,10069.0,75.0763,75.3173,75.0685,75.2162,10069.0
2016-02-25 12:00:00,96.76,96.78,96.6,96.69,9111.0,75.2318,75.2473,75.1074,75.1774,9111.0
2016-02-25 12:05:00,96.67,96.79,96.65,96.72,10052.0,75.1618,75.2551,75.1463,75.2007,10052.0
2016-02-25 12:10:00,96.73,96.74,96.47,96.53,19231.0,75.2085,75.2162,75.0063,75.053,19231.0
2016-02-25 12:15:00,96.57,96.57,96.36,96.44,15985.0,75.0841,75.0841,74.9208,74.983,15985.0
2016-02-25 12:20:00,96.46,96.58,96.46,96.57,9875.0,74.9985,75.0918,74.9985,75.0841,9875.0
2016-02-25 12:25:00,96.58,96.72,96.58,96.63,9725.0,75.0918,75.2007,75.0918,75.1307,9725.0
2016-02-25 12:30:00,96.66,96.66,96.49,96.54,8110.0,75.154,75.154,75.0219,75.0607,8110.0
2016-02-25 12:35:00,96.56,96.73,96.55,96.65,8317.0,75.0763,75.2085,75.0685,75.1463,8317.0
2016-02-25 12:40:00,96.63,96.77,96.63,96.73,10697.0,75.1307,75.2396,75.1307,75.2085,10697.0
2016-02-25 12:45:00,96.73,96.73,96.46,96.53,10252.0,75.2085,75.2085,74.9985,75.053,10252.0
2016-02-25 12:50:00,96.55,96.75,96.51,96.68,8301.0,75.0685,75.224,75.0374,75.1696,8301.0
2016-02-25 12:55:00,96.68,96.78,96.66,96.74,7049.0,75.1696,75.2473,75.154,75.2162,7049.0
2016-02-25 13:00:00,96.71,96.79,96.64,96.79,10363.0,75.1929,75.2551,75.1385,75.2551,10363.0
2016-02-25 13:05:00,96.76,96.9,96.73,96.9,16217.0,75.2318,75.3406,75.2085,75.3406,16217.0
2016-02-25 13:10:00,96.88,96.9,96.75,96.9,7917.0,75.3251,75.3406,75.224,75.3406,7917.0
2016-02-25 13:15:00,96.88,96.99,96.88,96.92,20311.0,75.3251,75.4106,75.3251,75.3562,20311.0
2016-02-25 13:20:00,96.89,97.11,96.88,97.0,13308.0,75.3329,75.5039,75.3251,75.4184,13308.0
2016-02-25 13:25:00,97.03,97.13,97.01,97.06,14903.0,75.4417,75.5195,75.4262,75.465,14903.0
2016-02-25 13:30:00,97.06,97.25,97.06,97.2,9435.0,75.465,75.6128,75.465,75.5739,9435.0
2016-02-25 13:35:00,97.22,97.36,97.19,97.27,14815.0,75.5895,75.6983,75.5661,75.6283,14815.0
2016-02-25 13:40:00,97.27,97.5,97.23,97.44,9264.0,75.6283,75.8072,75.5972,75.7605,9264.0
2016-02-25 13:45:00,97.44,97.46,97.17,97.22,9240.0,75.7605,75.7761,75.5506,75.5895,9240.0
2016-02-25 13:50:00,97.24,97.42,97.24,97.38,11076.0,75.605,75.745,75.605,75.7139,11076.0
2016-02-25 13:55:00,97.39,97.47,97.3,97.39,10156.0,75.7216,75.7838,75.6517,75.7216,10156.0
2016-02-25 14:00:00,97.37,97.41,97.21,97.32,9297.0,75.7061,75.7372,75.5817,75.6672,9297.0
2016-02-25 14:05:00,97.3,97.36,97.25,97.33,6697.0,75.6517,75.6983,75.6128,75.675,6697.0
2016-02-25 14:10:00,97.32,97.45,97.32,97.45,9501.0,75.6672,75.7683,75.6672,75.7683,9501.0
2016-02-25 14:15:00,97.48,97.5,97.32,97.45,18443.0,75.7916,75.8072,75.6672,75.7683,18443.0
2016-02-25 14:20:00,97.44,97.57,97.44,97.5,7241.0,75.7605,75.8616,75.7605,75.8072,7241.0
2016-02-25 14:25:00,97.52,97.52,97.46,97.52,8160.0,75.8227,75.8227,75.7761,75.8227,8160.0
2016-02-25 14:30:00,97.51,97.53,97.39,97.4,5101.0,75.8149,75.8305,75.7216,75.7294,5101.0
2016-02-25 14:35:00,97.37,97.42,97.27,97.4,12842.0,75.7061,75.745,75.6283,75.7294,12842.0
2016-02-25 14:40:00,97.43,97.44,97.33,97.4,9638.0,75.7527,75.7605,75.675,75.7294,9638.0
2016-02-25 14:45:00,97.43,97.48,97.37,97.42,15548.0,75.7527,75.7916,75.7061,75.745,15548.0
2016-02-25 14:50:00,97.41,97.45,97.29,97.34,9578.0,75.7372,75.7683,75.6439,75.6828,9578.0
2016-02-25 14:55:00,97.35,97.39,97.34,97.35,7408.0,75.6905,75.7216,75.6828,75.6905,7408.0
2016-02-25 15:00:00,97.35,97.58,97.33,97.54,13317.0,75.6905,75.8694,75.675,75.8383,13317.0
2016-02-25 15:05:00,97.54,97.69,97.5,97.67,20142.0,75.8383,75.9549,75.8072,75.9393,20142.0
2016-02-25 15:10:00,97.67,97.74,97.61,97.72,8568.0,75.9393,75.9938,75.8927,75.9782,8568.0
2016-02-25 15:15:00,97.71,97.71,97.6,97.62,13325.0,75.9704,75.9704,75.8849,75.9005,13325.0
2016-02-25 15:20:00,97.62,97.7,97.58,97.67,9939.0,75.9005,75.9627,75.8694,75.9393,9939.0
2016-02-25 15:25:00,97.66,97.66,97.52,97.54,14447.0,75.9316,75.9316,75.8227,75.8383,14447.0
2016-02-25 15:30:00,97.54,97.55,97.37,97.39,16347.0,75.8383,75.846,75.7061,75.7216,16347.0
2016-02-25 15:35:00,97.38,97.43,97.35,97.4,16366.0,75.7139,75.7527,75.6905,75.7294,16366.0
2016-02-25 15:40:00,97.41,97.59,97.39,97.51,22792.0,75.7372,75.8771,75.7216,75.8149,22792.0
2016-02-25 15:45:00,97.52,97.56,97.46,97.48,26784.0,75.8227,75.8538,75.7761,75.7916,26784.0
2016-02-25 15:50:00,97.5,97.56,97.49,97.52,28424.0,75.8072,75.8538,75.7994,75.8227,28424.0
2016-02-25 15:55:00,97.53,97.7,97.52,97.69,62290.0,75.8305,75.9627,75.8227,75.9549,62290.0
2016-02-26 09:30:00,98.67,98.67,97.91,97.95,59176.0,76.7168,76.7168,76.1259,76.157,59176.0
2016-02-26 09:35:00,97.96,98.08,97.64,97.81,40087.0,76.1648,76.2581,75.916,76.0482,40087.0
2016-02-26 09:40:00,97.81,98.04,97.43,97.64,26120.0,76.0482,76.227,75.7527,75.916,26120.0
2016-02-26 09:45:00,97.6,97.73,97.44,97.49,20845.0,75.8849,75.986,75.7605,75.7994,20845.0
2016-02-26 09:50:00,97.52,97.97,97.52,97.9,9978.0,75.8227,76.1726,75.8227,76.1182,9978.0
2016-02-26 09:55:00,97.9,98.06,97.59,97.69,55169.0,76.1182,76.2426,75.8771,75.9549,55169.0
2016-02-26 10:00:00,97.74,97.79,97.58,97.58,16000.0,75.9938,76.0326,75.8694,75.8694,16000.0
2016-02-26 10:05:00,97.64,97.82,97.45,97.45,19809.0,75.916,76.056,75.7683,75.7683,19809.0
2016-02-26 10:10:00,97.44,97.75,97.36,97.7,16990.0,75.7605,76.0015,75.6983,75.9627,16990.0
2016-02-26 10:15:00,97.69,97.7,97.42,97.47,18333.0,75.9549,75.9627,75.745,75.7838,18333.0
2016-02-26 10:20:00,97.47,97.5,97.3,97.46,14134.0,75.7838,75.8072,75.6517,75.7761,14134.0
2016-02-26 10:25:00,97.38,97.77,97.38,97.7,13798.0,75.7139,76.0171,75.7139,75.9627,13798.0
2016-02-26 10:30:00,97.77,98.14,97.77,98.11,13838.0,76.0171,76.3048,76.0171,76.2814,13838.0
2016-02-26 10:35:00,98.16,98.42,98.16,98.32,13885.0,76.3203,76.5225,76.3203,76.4447,13885.0
2016-02-26 10:40:00,98.41,98.41,98.19,98.34,12428.0,76.5147,76.5147,76.3436,76.4603,12428.0
2016-02-26 10:45:00,98.39,98.59,98.34,98.52,16182.0,76.4991,76.6546,76.4603,76.6002,16182.0
2016-02-26 10:50:00,98.48,98.51,98.28,98.35,10795.0,76.5691,76.5924,76.4136,76.468,10795.0
2016-02-26 10:55:00,98.4,98.42,98.23,98.42,6867.0,76.5069,76.5225,76.3747,76.5225,6867.0
2016-02-26 11:00:00,98.39,98.4,98.19,98.37,10853.0,76.4991,76.5069,76.3436,76.4836,10853.0
2016-02-26 11:05:00,98.39,98.46,98.29,98.35,8974.0,76.4991,76.5536,76.4214,76.468,8974.0
2016-02-26 11:10:00,98.33,98.49,98.3,98.31,6900.0,76.4525,76.5769,76.4292,76.4369,6900.0
2016-02-26 11:15:00,98.26,98.36,98.16,98.36,13375.0,76.3981,76.4758,76.3203,76.4758,13375.0
2016-02-26 11:20:00,98.38,98.49,98.29,98.39,8799.0,76.4914,76.5769,76.4214,76.4991,8799.0
2016-02-26 11:25:00,98.39,98.44,98.2,98.33,32216.0,76.4991,76.538,76.3514,76.4525,32216.0
2016-02-26 11:30:00,98.29,98.4,98.14,98.15,23268.0,76.4214,76.5069,76.3048,76.3125,23268.0
2016-02-26 11:35:00,98.14,98.17,97.99,98.06,9950.0,76.3048,76.3281,76.1881,76.2426,9950.0
2016-02-26 11:40:00,98.04,98.27,97.99,98.12,9239.0,76.227,76.4058,76.1881,76.2892,9239.0
2016-02-26 11:45:00,98.09,98.34,98.09,98.25,6757.0,76.2659,76.4603,76.2659,76.3903,6757.0
2016-02-26 11:50:00,98.24,98.27,98.02,98.15,11906.0,76.3825,76.4058,76.2115,76.3125,11906.0
2016-02-26 11:55:00,98.13,98.47,98.11,98.37,8015.0,76.297,76.5613,76.2814,76.4836,8015.0
2016-02-26 12:00:00,98.42,98.46,98.25,98.3,8690.0,76.5225,76.5536,76.3903,76.4292,8690.0
2016-02-26 12:05:00,98.32,98.45,98.17,98.4,10666.0,76.4447,76.5458,76.3281,76.5069,10666.0
2016-02-26 12:10:00,98.46,98.59,98.41,98.54,8317.0,76.5536,76.6546,76.5147,76.6158,8317.0
2016-02-26 12:15:00,98.54,98.71,98.54,98.66,9411.0,76.6158,76.7479,76.6158,76.7091,9411.0
2016-02-26 12:20:00,98.63,98.77,98.61,98.66,11328.0,76.6857,76.7946,76.6702,76.7091,11328.0
2016-02-26 12:25:00,98.64,98.8,98.62,98.64,18318.0,76.6935,76.8179,76.678,76.6935,18318.0
2016-02-26 12:30:00,98.72,98.8,98.63,98.73,6439.0,76.7557,76.8179,76.6857,76.7635,6439.0
2016-02-26 12:35:00,98.75,98.79,98.68,98.68,6400.0,76.779,76.8101,76.7246,76.7246,6400.0
2016-02-26 12:40:00,98.66,98.68,98.54,98.6,5736.0,76.7091,76.7246,76.6158,76.6624,5736.0
2016-02-26 12:45:00,98.57,98.68,98.42,98.42,8056.0,76.6391,76.7246,76.5225,76.5225,8056.0
2016-02-26 12:50:00,98.44,98.6,98.42,98.58,5682.0,76.538,76.6624,76.5225,76.6469,5682.0
2016-02-26 12:55:00,98.57,98.66,98.47,98.52,7383.0,76.6391,76.7091,76.5613,76.6002,7383.0
2016-02-26 13:00:00,98.56,98.58,98.43,98.58,7976.0,76.6313,76.6469,76.5302,76.6469,7976.0
2016-02-26 13:05:00,98.54,98.66,98.53,98.6,6969.0,76.6158,76.7091,76.608,76.6624,6969.0
2016-02-26 13:10:00,98.56,98.56,98.34,98.37,6788.0,76.6313,76.6313,76.4603,76.4836,6788.0
2016-02-26 13:15:00,98.34,98.44,98.33,98.34,7310.0,76.4603,76.538,76.4525,76.4603,7310.0
2016-02-26 13:20:00,98.35,98.35,98.25,98.27,6335.0,76.468,76.468,76.3903,76.4058,6335.0
2016-02-26 13:25:00,98.3,98.31,98.16,98.19,8380.0,76.4292,76.4369,76.3203,76.3436,8380.0
2016-02-26 13:30:00,98.21,98.24,98.16,98.19,6704.0,76.3592,76.3825,76.3203,76.3436,6704.0
2016-02-26 13:35:00,98.19,98.24,98.06,98.08,9007.0,76.3436,76.3825,76.2426,76.2581,9007.0
2016-02-26 13:40:00,98.08,98.16,97.91,97.96,8007.0,76.2581,76.3203,76.1259,76.1648,8007.0
2016-02-26 13:45:00,97.98,98.01,97.87,97.87,5870.0,76.1804,76.2037,76.0948,76.0948,5870.0
2016-02-26 13:50:00,97.85,97.9,97.76,97.81,5681.0,76.0793,76.1182,76.0093,76.0482,5681.0
2016-02-26 13:55:00,97.77,97.77,97.64,97.76,7485.0,76.0171,76.0171,75.916,76.0093,7485.0
2016-02-26 14:00:00,97.77,97.89,97.77,97.89,5605.0,76.0171,76.1104,76.0171,76.1104,5605.0
2016-02-26 14:05:00,97.92,97.94,97.83,97.83,11740.0,76.1337,76.1493,76.0637,76.0637,11740.0
2016-02-26 14:10:00,97.83,97.84,97.7,97.72,6403.0,76.0637,76.0715,75.9627,75.9782,6403.0
2016-02-26 14:15:00,97.69,97.76,97.59,97.61,21852.0,75.9549,76.0093,75.8771,75.8927,21852.0
2016-02-26 14:20:00,97.57,97.59,97.43,97.48,9139.0,75.8616,75.8771,75.7527,75.7916,9139.0
2016-02-26 14:25:00,97.48,97.58,97.42,97.55,6148.0,75.7916,75.8694,75.745,75.846,6148.0
2016-02-26 14:30:00,97.55,97.55,97.48,97.51,6748.0,75.846,75.846,75.7916,75.8149,6748.0
2016-02-26 14:35:00,97.48,97.52,97.27,97.31,7472.0,75.7916,75.8227,75.6283,75.6594,7472.0
2016-02-26 14:40:00,97.29,97.41,97.26,97.4,16621.0,75.6439,75.7372,75.6206,75.7294,16621.0
2016-02-26 14:45:00,97.44,97.61,97.43,97.56,8516.0,75.7605,75.8927,75.7527,75.8538,8516.0
2016-02-26 14:50:00,97.58,97.6,97.49,97.52,7497.0,75.8694,75.8849,75.7994,75.8227,7497.0
2016-02-26 14:55:00,97.52,97.57,97.44,97.44,8434.0,75.8227,75.8616,75.7605,75.7605,8434.0
2016-02-26 15:00:00,97.46,97.66,97.42,97.64,14398.0,75.7761,75.9316,75.745,75.916,14398.0
2016-02-26 15:05:00,97.67,97.72,97.64,97.7,15114.0,75.9393,75.9782,75.916,75.9627,15114.0
2016-02-26 15:10:00,97.65,97.69,97.6,97.63,10791.0,75.9238,75.9549,75.8849,75.9082,10791.0
2016-02-26 15:15:00,97.61,97.66,97.55,97.64,11937.0,75.8927,75.9316,75.846,75.916,11937.0
2016-02-26 15:20:00,97.62,97.66,97.55,97.6,15870.0,75.9005,75.9316,75.846,75.8849,15870.0
2016-02-26 15:25:00,97.64,97.68,97.52,97.56,27201.0,75.916,75.9471,75.8227,75.8538,27201.0
2016-02-26 15:30:00,97.56,97.79,97.56,97.73,22828.0,75.8538,76.0326,75.8538,75.986,22828.0
2016-02-26 15:35:00,97.73,97.74,97.58,97.65,22201.0,75.986,75.9938,75.8694,75.9238,22201.0
2016-02-26 15:40:00,97.65,97.74,97.63,97.67,22490.0,75.9238,75.9938,75.9082,75.9393,22490.0
2016-02-26 15:45:00,97.69,97.76,97.67,97.73,26024.0,75.9549,76.0093,75.9393,75.986,26024.0
2016-02-26 15:50:00,97.75,97.8,97.75,97.77,50629.0,76.0015,76.0404,76.0015,76.0171,50629.0
2016-02-26 15:55:00,97.77,97.78,97.63,97.66,83052.0,76.0171,76.0249,75.9082,75.9316,83052.0
2016-02-29 09:30:00,97.8,98.25,97.72,97.82,21407.0,76.0404,76.3903,75.9782,76.056,21407.0
2016-02-29 09:35:00,97.93,98.28,97.93,97.95,5672.0,76.1415,76.4136,76.1415,76.157,5672.0
2016-02-29 09:40:00,97.87,98.14,97.57,97.78,10535.0,76.0948,76.3048,75.8616,76.0249,10535.0
2016-02-29 09:45:00,97.76,98.16,97.69,98.02,16245.0,76.0093,76.3203,75.9549,76.2115,16245.0
2016-02-29 09:50:00,98.07,98.5,98.06,98.48,22079.0,76.2503,76.5847,76.2426,76.5691,22079.0
2016-02-29 09:55:00,98.48,98.49,98.23,98.39,7682.0,76.5691,76.5769,76.3747,76.4991,7682.0
2016-02-29 10:00:00,98.31,98.45,98.04,98.27,10664.0,76.4369,76.5458,76.227,76.4058,10664.0
2016-02-29 10:05:00,98.25,98.7,98.25,98.54,14774.0,76.3903,76.7402,76.3903,76.6158,14774.0
2016-02-29 10:10:00,98.53,98.72,98.38,98.56,16219.0,76.608,76.7557,76.4914,76.6313,16219.0
2016-02-29 10:15:00,98.57,98.71,98.09,98.09,26796.0,76.6391,76.7479,76.2659,76.2659,26796.0
2016-02-29 10:20:00,98.05,98.63,98.05,98.54,10615.0,76.2348,76.6857,76.2348,76.6158,10615.0
2016-02-29 10:25:00,98.53,98.53,98.06,98.31,10293.0,76.608,76.608,76.2426,76.4369,10293.0
2016-02-29 10:30:00,98.37,98.49,98.18,98.26,9409.0,76.4836,76.5769,76.3359,76.3981,9409.0
2016-02-29 10:35:00,98.26,98.39,98.14,98.32,29066.0,76.3981,76.4991,76.3048,76.4447,29066.0
2016-02-29 10:40:00,98.28,98.6,98.27,98.6,13312.0,76.4136,76.6624,76.4058,76.6624,13312.0
2016-02-29 10:45:00,98.6,98.6,98.41,98.44,4373.0,76.6624,76.6624,76.5147,76.538,4373.0
2016-02-29 10:50:00,98.43,98.72,98.39,98.72,12478.0,76.5302,76.7557,76.4991,76.7557,12478.0
2016-02-29 10:55:00,98.66,98.67,98.37,98.5,10461.0,76.7091,76.7168,76.4836,76.5847,10461.0
2016-02-29 11:00:00,98.5,98.58,98.42,98.48,12524.0,76.5847,76.6469,76.5225,76.5691,12524.0
2016-02-29 11:05:00,98.51,98.56,98.27,98.48,22140.0,76.5924,76.6313,76.4058,76.5691,22140.0
2016-02-29 11:10:00,98.57,98.57,98.34,98.39,11231.0,76.6391,76.6391,76.4603,76.4991,11231.0
2016-02-29 11:15:00,98.46,98.55,98.36,98.36,9124.0,76.5536,76.6235,76.4758,76.4758,9124.0
2016-02-29 11:20:00,98.38,98.47,98.35,98.42,7893.0,76.4914,76.5613,76.468,76.5225,7893.0
2016-02-29 11:25:00,98.46,98.48,98.23,98.27,9750.0,76.5536,76.5691,76.3747,76.4058,9750.0
2016-02-29 11:30:00,98.24,98.49,98.24,98.49,3440.0,76.3825,76.5769,76.3825,76.5769,3440.0
2016-02-29 11:35:00,98.46,98.65,98.4,98.64,7611.0,76.5536,76.7013,76.5069,76.6935,7611.0
2016-02-29 11:40:00,98.62,98.69,98.53,98.65,9019.0,76.678,76.7324,76.608,76.7013,9019.0
2016-02-29 11:45:00,98.65,98.67,98.48,98.59,19070.0,76.7013,76.7168,76.5691,76.6546,19070.0
2016-02-29 11:50:00,98.57,98.59,98.47,98.54,6419.0,76.6391,76.6546,76.5613,76.6158,6419.0
2016-02-29 11:55:00,98.52,98.52,98.19,98.19,10380.0,76.6002,76.6002,76.3436,76.3436,10380.0
2016-02-29 12:00:00,98.25,98.3,98.18,98.21,6320.0,76.3903,76.4292,76.3359,76.3592,6320.0
2016-02-29 12:05:00,98.22,98.22,98.1,98.1,10199.0,76.367,76.367,76.2737,76.2737,10199.0
2016-02-29 12:10:00,98.15,98.19,98.12,98.18,4708.0,76.3125,76.3436,76.2892,76.3359,4708.0
2016-02-29 12:15:00,98.2,98.26,98.15,98.22,12662.0,76.3514,76.3981,76.3125,76.367,12662.0
2016-02-29 12:20:00,98.22,98.25,98.15,98.18,9275.0,76.367,76.3903,76.3125,76.3359,9275.0
2016-02-29 12:25:00,98.19,98.21,98.09,98.16,6449.0,76.3436,76.3592,76.2659,76.3203,6449.0
2016-02-29 12:30:00,98.19,98.21,98.04,98.19,5971.0,76.3436,76.3592,76.227,76.3436,5971.0
2016-02-29 12:35:00,98.24,98.27,98.02,98.03,6545.0,76.3825,76.4058,76.2115,76.2192,6545.0
2016-02-29 12:40:00,98.06,98.15,98.04,98.04,4294.0,76.2426,76.3125,76.227,76.227,4294.0
2016-02-29 12:45:00,98.05,98.11,98.01,98.04,11652.0,76.2348,76.2814,76.2037,76.227,11652.0
2016-02-29 12:50:00,98.03,98.15,98.03,98.14,3880.0,76.2192,76.3125,76.2192,76.3048,3880.0
2016-02-29 12:55:00,98.12,98.19,98.04,98.18,4530.0,76.2892,76.3436,76.227,76.3359,4530.0
2016-02-29 13:00:00,98.22,98.26,98.16,98.25,6108.0,76.367,76.3981,76.3203,76.3903,6108.0
2016-02-29 13:05:00,98.25,98.37,98.2,98.37,16328.0,76.3903,76.4836,76.3514,76.4836,16328.0
2016-02-29 13:10:00,98.37,98.5,98.3,98.5,13878.0,76.4836,76.5847,76.4292,76.5847,13878.0
2016-02-29 13:15:00,98.47,98.52,98.31,98.31,6030.0,76.5613,76.6002,76.4369,76.4369,6030.0
2016-02-29 13:20:00,98.3,98.35,98.16,98.22,20550.0,76.4292,76.468,76.3203,76.367,20550.0
2016-02-29 13:25:00,98.18,98.18,98.09,98.09,3282.0,76.3359,76.3359,76.2659,76.2659,3282.0
2016-02-29 13:30:00,98.08,98.12,98.0,98.06,6506.0,76.2581,76.2892,76.1959,76.2426,6506.0
2016-02-29 13:35:00,98.1,98.14,98.02,98.11,8462.0,76.2737,76.3048,76.2115,76.2814,8462.0
2016-02-29 13:40:00,98.09,98.09,97.97,98.01,5133.0,76.2659,76.2659,76.1726,76.2037,5133.0
2016-02-29 13:45:00,97.99,98.1,97.94,98.07,8169.0,76.1881,76.2737,76.1493,76.2503,8169.0
2016-02-29 13:50:00,98.04,98.18,98.04,98.18,5873.0,76.227,76.3359,76.227,76.3359,5873.0
2016-02-29 13:55:00,98.16,98.23,98.14,98.21,3454.0,76.3203,76.3747,76.3048,76.3592,3454.0
2016-02-29 14:00:00,98.21,98.28,98.18,98.2,9522.0,76.3592,76.4136,76.3359,76.3514,9522.0
2016-02-29 14:05:00,98.2,98.25,98.0,98.06,14883.0,76.3514,76.3903,76.1959,76.2426,14883.0
2016-02-29 14:10:00,98.07,98.07,97.92,97.97,7185.0,76.2503,76.2503,76.1337,76.1726,7185.0
2016-02-29 14:15:00,97.93,97.97,97.87,97.96,3304.0,76.1415,76.1726,76.0948,76.1648,3304.0
2016-02-29 14:20:00,97.9,97.9,97.66,97.75,24231.0,76.1182,76.1182,75.9316,76.0015,24231.0
2016-02-29 14:25:00,97.72,97.9,97.72,97.88,9923.0,75.9782,76.1182,75.9782,76.1026,9923.0
2016-02-29 14:30:00,97.82,97.9,97.8,97.83,6475.0,76.056,76.1182,76.0404,76.0637,6475.0
2016-02-29 14:35:00,97.82,97.87,97.79,97.81,10728.0,76.056,76.0948,76.0326,76.0482,10728.0
2016-02-29 14:40:00,97.8,97.8,97.58,97.67,9496.0,76.0404,76.0404,75.8694,75.9393,9496.0
2016-02-29 14:45:00,97.62,97.66,97.54,97.6,4549.0,75.9005,75.9316,75.8383,75.8849,4549.0
2016-02-29 14:50:00,97.61,97.69,97.6,97.62,9270.0,75.8927,75.9549,75.8849,75.9005,9270.0
2016-02-29 14:55:00,97.6,97.63,97.52,97.54,5814.0,75.8849,75.9082,75.8227,75.8383,5814.0
2016-02-29 15:00:00,97.54,97.59,97.49,97.58,8867.0,75.8383,75.8771,75.7994,75.8694,8867.0
2016-02-29 15:05:00,97.57,97.61,97.49,97.6,9253.0,75.8616,75.8927,75.7994,75.8849,9253.0
2016-02-29 15:10:00,97.62,97.68,97.54,97.67,16661.0,75.9005,75.9471,75.8383,75.9393,16661.0
2016-02-29 15:15:00,97.69,97.71,97.61,97.62,14731.0,75.9549,75.9704,75.8927,75.9005,14731.0
2016-02-29 15:20:00,97.62,97.88,97.6,97.85,22924.0,75.9005,76.1026,75.8849,76.0793,22924.0
2016-02-29 15:25:00,97.84,98.04,97.84,97.96,23780.0,76.0715,76.227,76.0715,76.1648,23780.0
2016-02-29 15:30:00,97.96,98.09,97.9,98.07,19808.0,76.1648,76.2659,76.1182,76.2503,19808.0
2016-02-29 15:35:00,98.06,98.14,97.95,98.13,33762.0,76.2426,76.3048,76.157,76.297,33762.0
2016-02-29 15:40:00,98.13,98.25,98.01,98.23,34652.0,76.297,76.3903,76.2037,76.3747,34652.0
2016-02-29 15:45:00,98.21,98.22,98.02,98.08,22581.0,76.3592,76.367,76.2115,76.2581,22581.0
2016-02-29 15:50:00,98.09,98.09,97.88,97.95,19497.0,76.2659,76.2659,76.1026,76.157,19497.0
2016-02-29 15:55:00,97.94,97.98,97.56,97.59,84851.0,76.1493,76.1804,75.8538,75.8771,84851.0
2016-03-01 09:30:00,98.92,99.37,98.76,98.84,75904.0,76.9112,77.2611,76.7868,76.849,75904.0
2016-03-01 09:35:00,99.0,99.18,98.0,98.01,31043.0,76.9734,77.1134,76.1959,76.2037,31043.0
2016-03-01 09:40:00,98.05,98.08,97.1,97.3,62138.0,76.2348,76.2581,75.4962,75.6517,62138.0
2016-03-01 09:45:00,97.19,97.63,97.12,97.58,27197.0,75.5661,75.9082,75.5117,75.8694,27197.0
2016-03-01 09:50:00,97.69,98.15,97.66,98.0,27352.0,75.9549,76.3125,75.9316,76.1959,27352.0
2016-03-01 09:55:00,97.96,98.0,97.69,97.97,42271.0,76.1648,76.1959,75.9549,76.1726,42271.0
2016-03-01 10:00:00,97.97,98.56,97.93,98.39,23147.0,76.1726,76.6313,76.1415,76.4991,23147.0
2016-03-01 10:05:00,98.44,98.77,98.39,98.76,32072.0,76.538,76.7946,76.4991,76.7868,32072.0
2016-03-01 10:10:00,98.79,98.9,98.55,98.73,16049.0,76.8101,76.8957,76.6235,76.7635,16049.0
2016-03-01 10:15:00,98.74,98.83,98.42,98.67,17961.0,76.7713,76.8412,76.5225,76.7168,17961.0
2016-03-01 10:20:00,98.73,99.2,98.61,99.13,30806.0,76.7635,77.1289,76.6702,77.0745,30806.0
2016-03-01 10:25:00,99.13,99.32,99.0,99.19,15694.0,77.0745,77.2222,76.9734,77.1211,15694.0
2016-03-01 10:30:00,99.21,99.44,99.14,99.44,19606.0,77.1367,77.3155,77.0823,77.3155,19606.0
2016-03-01 10:35:00,99.38,99.49,99.13,99.28,12710.0,77.2689,77.3544,77.0745,77.1911,12710.0
2016-03-01 10:40:00,99.25,99.29,99.01,99.01,12290.0,77.1678,77.1989,76.9812,76.9812,12290.0
2016-03-01 10:45:00,98.95,98.96,98.66,98.75,6901.0,76.9345,76.9423,76.7091,76.779,6901.0
2016-03-01 10:50:00,98.66,98.79,98.56,98.77,8650.0,76.7091,76.8101,76.6313,76.7946,8650.0
2016-03-01 10:55:00,98.78,99.22,98.72,99.16,16125.0,76.8024,77.1445,76.7557,77.0978,16125.0
2016-03-01 11:00:00,99.15,99.36,99.13,99.2,16354.0,77.09,77.2533,77.0745,77.1289,16354.0
2016-03-01 11:05:00,99.22,99.22,99.08,99.15,23552.0,77.1445,77.1445,77.0356,77.09,23552.0
2016-03-01 11:10:00,99.13,99.5,99.11,99.5,15577.0,77.0745,77.3622,77.0589,77.3622,15577.0
2016-03-01 11:15:00,99.5,99.5,99.36,99.37,10920.0,77.3622,77.3622,77.2533,77.2611,10920.0
2016-03-01 11:20:00,99.4,99.7,99.38,99.64,36614.0,77.2844,77.5177,77.2689,77.471,36614.0
2016-03-01 11:25:00,99.64,99.72,99.6,99.66,36452.0,77.471,77.5332,77.4399,77.4866,36452.0
2016-03-01 11:30:00,99.67,99.74,99.55,99.65,22044.0,77.4943,77.5488,77.401,77.4788,22044.0
2016-03-01 11:35:00,99.66,99.88,99.64,99.84,12811.0,77.4866,77.6576,77.471,77.6265,12811.0
2016-03-01 11:40:00,99.82,99.96,99.77,99.85,29542.0,77.611,77.7198,77.5721,77.6343,29542.0
2016-03-01 11:45:00,99.81,100.0,99.8,99.98,16801.0,77.6032,77.7509,77.5954,77.7354,16801.0
2016-03-01 11:50:00,99.99,100.22,99.99,100.19,17672.0,77.7432,77.922,77.7432,77.8987,17672.0
2016-03-01 11:55:00,100.18,100.4,100.09,100.37,31383.0,77.8909,78.0619,77.8209,78.0386,31383.0
2016-03-01 12:00:00,100.36,100.36,100.16,100.33,14982.0,78.0308,78.0308,77.8753,78.0075,14982.0
2016-03-01 12:05:00,100.35,100.62,100.28,100.53,34340.0,78.0231,78.233,77.9686,78.163,34340.0
2016-03-01 12:10:00,100.5,100.51,100.31,100.42,25436.0,78.1397,78.1475,77.992,78.0775,25436.0
2016-03-01 12:15:00,100.42,100.55,100.35,100.55,11280.0,78.0775,78.1786,78.0231,78.1786,11280.0
2016-03-01 12:20:00,100.6,100.6,100.31,100.36,19380.0,78.2174,78.2174,77.992,78.0308,19380.0
2016-03-01 12:25:00,100.37,100.54,100.26,100.5,13654.0,78.0386,78.1708,77.9531,78.1397,13654.0
2016-03-01 12:30:00,100.48,100.48,100.17,100.24,5609.0,78.1241,78.1241,77.8831,77.9375,5609.0
2016-03-01 12:35:00,100.27,100.27,100.0,100.01,21985.0,77.9609,77.9609,77.7509,77.7587,21985.0
2016-03-01 12:40:00,100.0,100.05,99.85,99.92,6858.0,77.7509,77.7898,77.6343,77.6887,6858.0
2016-03-01 12:45:00,99.89,100.28,99.87,100.28,15061.0,77.6654,77.9686,77.6499,77.9686,15061.0
2016-03-01 12:50:00,100.2,100.3,100.16,100.23,7020.0,77.9064,77.9842,77.8753,77.9298,7020.0
2016-03-01 12:55:00,100.23,100.38,100.18,100.34,12959.0,77.9298,78.0464,77.8909,78.0153,12959.0
2016-03-01 13:00:00,100.35,100.5,100.3,100.5,23726.0,78.0231,78.1397,77.9842,78.1397,23726.0
2016-03-01 13:05:00,100.52,100.54,100.43,100.45,6034.0,78.1552,78.1708,78.0853,78.1008,6034.0
2016-03-01 13:10:00,100.4,100.46,100.28,100.46,5165.0,78.0619,78.1086,77.9686,78.1086,5165.0
2016-03-01 13:15:00,100.51,100.64,100.5,100.5,11377.0,78.1475,78.2485,78.1397,78.1397,11377.0
2016-03-01 13:20:00,100.5,100.63,100.37,100.42,7292.0,78.1397,78.2408,78.0386,78.0775,7292.0
2016-03-01 13:25:00,100.39,100.43,100.29,100.33,4523.0,78.0542,78.0853,77.9764,78.0075,4523.0
2016-03-01 13:30:00,100.36,100.41,100.23,100.23,8056.0,78.0308,78.0697,77.9298,77.9298,8056.0
2016-03-01 13:35:00,100.21,100.24,100.12,100.15,10310.0,77.9142,77.9375,77.8442,77.8676,10310.0
2016-03-01 13:40:00,100.12,100.17,100.07,100.13,6977.0,77.8442,77.8831,77.8054,77.852,6977.0
2016-03-01 13:45:00,100.07,100.14,99.94,99.98,19287.0,77.8054,77.8598,77.7043,77.7354,19287.0
2016-03-01 13:50:00,100.03,100.03,99.81,99.81,10053.0,77.7743,77.7743,77.6032,77.6032,10053.0
2016-03-01 13:55:00,99.85,99.86,99.6,99.66,9720.0,77.6343,77.6421,77.4399,77.4866,9720.0
2016-03-01 14:00:00,99.69,99.94,99.66,99.94,11383.0,77.5099,77.7043,77.4866,77.7043,11383.0
2016-03-01 14:05:00,99.93,100.02,99.89,99.9,13334.0,77.6965,77.7665,77.6654,77.6732,13334.0
2016-03-01 14:10:00,99.9,99.92,99.47,99.61,27246.0,77.6732,77.6887,77.3388,77.4477,27246.0
2016-03-01 14:15:00,99.58,99.67,99.56,99.66,9162.0,77.4244,77.4943,77.4088,77.4866,9162.0
2016-03-01 14:20:00,99.66,99.72,99.61,99.61,8300.0,77.4866,77.5332,77.4477,77.4477,8300.0
2016-03-01 14:25:00,99.61,99.73,99.59,99.64,12148.0,77.4477,77.541,77.4321,77.471,12148.0
2016-03-01 14:30:00,99.66,99.77,99.61,99.75,27605.0,77.4866,77.5721,77.4477,77.5565,27605.0
2016-03-01 14:35:00,99.77,99.79,99.69,99.77,19570.0,77.5721,77.5877,77.5099,77.5721,19570.0
2016-03-01 14:40:00,99.78,99.88,99.73,99.82,3990.0,77.5799,77.6576,77.541,77.611,3990.0
2016-03-01 14:45:00,99.84,99.86,99.65,99.68,9993.0,77.6265,77.6421,77.4788,77.5021,9993.0
2016-03-01 14:50:00,99.7,99.88,99.66,99.83,11143.0,77.5177,77.6576,77.4866,77.6188,11143.0
2016-03-01 14:55:00,99.84,99.86,99.79,99.83,9407.0,77.6265,77.6421,77.5877,77.6188,9407.0
2016-03-01 15:00:00,99.86,99.99,99.83,99.99,13711.0,77.6421,77.7432,77.6188,77.7432,13711.0
2016-03-01 15:05:00,99.98,100.0,99.87,99.92,18438.0,77.7354,77.7509,77.6499,77.6887,18438.0
2016-03-01 15:10:00,99.93,100.03,99.9,100.0,17845.0,77.6965,77.7743,77.6732,77.7509,17845.0
2016-03-01 15:15:00,100.01,100.08,100.0,100.07,28187.0,77.7587,77.8131,77.7509,77.8054,28187.0
2016-03-01 15:20:00,100.06,100.08,99.93,99.93,23368.0,77.7976,77.8131,77.6965,77.6965,23368.0
2016-03-01 15:25:00,99.94,100.0,99.89,99.95,15740.0,77.7043,77.7509,77.6654,77.7121,15740.0
2016-03-01 15:30:00,99.94,100.02,99.92,99.96,27598.0,77.7043,77.7665,77.6887,77.7198,27598.0
2016-03-01 15:35:00,99.96,100.0,99.92,99.96,24880.0,77.7198,77.7509,77.6887,77.7198,24880.0
2016-03-01 15:40:00,99.96,100.04,99.93,100.04,34361.0,77.7198,77.782,77.6965,77.782,34361.0
2016-03-01 15:45:00,100.02,100.05,99.94,99.95,43515.0,77.7665,77.7898,77.7043,77.7121,43515.0
2016-03-01 15:50:00,99.95,100.17,99.95,100.16,55750.0,77.7121,77.8831,77.7121,77.8753,55750.0
2016-03-01 15:55:00,100.16,100.28,100.13,100.22,136162.0,77.8753,77.9686,77.852,77.922,136162.0
2016-03-02 09:30:00,99.81,99.97,98.77,98.93,56050.0,77.6032,77.7276,76.7946,76.919,56050.0
2016-03-02 09:35:00,98.91,99.6,98.9,99.57,58567.0,76.9034,77.4399,76.8957,77.4166,58567.0
2016-03-02 09:40:00,99.52,99.75,99.13,99.68,29700.0,77.3777,77.5565,77.0745,77.5021,29700.0
2016-03-02 09:45:00,99.73,100.16,99.66,99.85,53349.0,77.541,77.8753,77.4866,77.6343,53349.0
2016-03-02 09:50:00,99.79,99.89,99.11,99.11,26972.0,77.5877,77.6654,77.0589,77.0589,26972.0
2016-03-02 09:55:00,99.11,99.2,98.57,98.65,58773.0,77.0589,77.1289,76.6391,76.7013,58773.0
2016-03-02 10:00:00,98.65,99.01,98.56,98.83,28433.0,76.7013,76.9812,76.6313,76.8412,28433.0
2016-03-02 10:05:00,98.85,99.15,98.84,98.98,13891.0,76.8568,77.09,76.849,76.9579,13891.0
2016-03-02 10:10:00,98.97,98.97,98.65,98.86,38615.0,76.9501,76.9501,76.7013,76.8646,38615.0
2016-03-02 10:15:00,98.83,98.97,98.48,98.5,46188.0,76.8412,76.9501,76.5691,76.5847,46188.0
2016-03-02 10:20:00,98.52,98.61,98.44,98.48,17849.0,76.6002,76.6702,76.538,76.5691,17849.0
2016-03-02 10:25:00,98.48,98.58,98.28,98.35,28496.0,76.5691,76.6469,76.4136,76.468,28496.0
2016-03-02 10:30:00,98.32,98.38,98.07,98.33,20890.0,76.4447,76.4914,76.2503,76.4525,20890.0
2016-03-02 10:35:00,98.29,98.56,98.28,98.29,19580.0,76.4214,76.6313,76.4136,76.4214,19580.0
2016-03-02 10:40:00,98.33,98.69,98.33,98.67,17998.0,76.4525,76.7324,76.4525,76.7168,17998.0
2016-03-02 10:45:00,98.66,98.96,98.6,98.95,16995.0,76.7091,76.9423,76.6624,76.9345,16995.0
2016-03-02 10:50:00,98.9,99.3,98.89,99.25,10731.0,76.8957,77.2067,76.8879,77.1678,10731.0
2016-03-02 10:55:00,99.25,99.4,99.19,99.37,28992.0,77.1678,77.2844,77.1211,77.2611,28992.0
2016-03-02 11:00:00,99.34,99.73,99.27,99.66,34627.0,77.2378,77.541,77.1833,77.4866,34627.0
2016-03-02 11:05:00,99.66,99.75,99.51,99.6,14183.0,77.4866,77.5565,77.3699,77.4399,14183.0
2016-03-02 11:10:00,99.6,100.07,99.6,99.9,32859.0,77.4399,77.8054,77.4399,77.6732,32859.0
2016-03-02 11:15:00,99.93,99.95,99.72,99.74,16610.0,77.6965,77.7121,77.5332,77.5488,16610.0
2016-03-02 11:20:00,99.75,99.97,99.71,99.86,23393.0,77.5565,77.7276,77.5254,77.6421,23393.0
2016-03-02 11:25:00,99.85,100.0,99.8,100.0,11444.0,77.6343,77.7509,77.5954,77.7509,11444.0
2016-03-02 11:30:00,100.0,100.08,99.87,99.91,21723.0,77.7509,77.8131,77.6499,77.681,21723.0
2016-03-02 11:35:00,99.87,99.87,99.66,99.79,10450.0,77.6499,77.6499,77.4866,77.5877,10450.0
2016-03-02 11:40:00,99.8,99.87,99.68,99.87,11821.0,77.5954,77.6499,77.5021,77.6499,11821.0
2016-03-02 11:45:00,99.88,99.88,99.5,99.61,9741.0,77.6576,77.6576,77.3622,77.4477,9741.0
2016-03-02 11:50:00,99.6,99.6,99.39,99.39,16364.0,77.4399,77.4399,77.2766,77.2766,16364.0
2016-03-02 11:55:00,99.43,99.52,99.0,99.01,29800.0,77.3077,77.3777,76.9734,76.9812,29800.0
2016-03-02 12:00:00,99.06,99.22,98.98,99.22,12768.0,77.0201,77.1445,76.9579,77.1445,12768.0
2016-03-02 12:05:00,99.22,99.43,99.21,99.38,14277.0,77.1445,77.3077,77.1367,77.2689,14277.0
2016-03-02 12:10:00,99.44,99.54,99.35,99.5,6394.0,77.3155,77.3933,77.2455,77.3622,6394.0
2016-03-02 12:15:00,99.5,99.55,99.42,99.45,6714.0,77.3622,77.401,77.3,77.3233,6714.0
2016-03-02 12:20:00,99.43,99.62,99.38,99.57,10420.0,77.3077,77.4555,77.2689,77.4166,10420.0
2016-03-02 12:25:00,99.59,99.66,99.55,99.59,10998.0,77.4321,77.4866,77.401,77.4321,10998.0
2016-03-02 12:30:00,99.55,99.59,99.44,99.45,10038.0,77.401,77.4321,77.3155,77.3233,10038.0
2016-03-02 12:35:00,99.43,99.63,99.43,99.58,6769.0,77.3077,77.4632,77.3077,77.4244,6769.0
2016-03-02 12:40:00,99.6,99.7,99.4,99.4,31009.0,77.4399,77.5177,77.2844,77.2844,31009.0
2016-03-02 12:45:00,99.41,99.53,99.34,99.36,10505.0,77.2922,77.3855,77.2378,77.2533,10505.0
2016-03-02 12:50:00,99.41,99.58,99.36,99.53,16623.0,77.2922,77.4244,77.2533,77.3855,16623.0
2016-03-02 12:55:00,99.52,99.62,99.42,99.49,22536.0,77.3777,77.4555,77.3,77.3544,22536.0
2016-03-02 13:00:00,99.49,99.5,99.05,99.05,11242.0,77.3544,77.3622,77.0123,77.0123,11242.0
2016-03-02 13:05:00,99.03,99.17,98.9,98.94,16629.0,76.9967,77.1056,76.8957,76.9268,16629.0
2016-03-02 13:10:00,98.96,98.97,98.82,98.96,15726.0,76.9423,76.9501,76.8335,76.9423,15726.0
2016-03-02 13:15:00,98.93,98.98,98.88,98.93,16719.0,76.919,76.9579,76.8801,76.919,16719.0
2016-03-02 13:20:00,98.93,99.13,98.83,99.12,14426.0,76.919,77.0745,76.8412,77.0667,14426.0
2016-03-02 13:25:00,99.13,99.14,98.99,98.99,5747.0,77.0745,77.0823,76.9656,76.9656,5747.0
2016-03-02 13:30:00,98.98,99.27,98.96,99.24,10847.0,76.9579,77.1833,76.9423,77.16,10847.0
2016-03-02 13:35:00,99.23,99.33,99.17,99.28,14349.0,77.1522,77.23,77.1056,77.1911,14349.0
2016-03-02 13:40:00,99.29,99.34,99.12,99.2,9334.0,77.1989,77.2378,77.0667,77.1289,9334.0
2016-03-02 13:45:00,99.15,99.2,99.03,99.08,14457.0,77.09,77.1289,76.9967,77.0356,14457.0
2016-03-02 13:50:00,99.05,99.09,98.95,98.96,11443.0,77.0123,77.0434,76.9345,76.9423,11443.0
2016-03-02 13:55:00,98.97,99.02,98.73,98.77,11246.0,76.9501,76.989,76.7635,76.7946,11246.0
2016-03-02 14:00:00,98.77,98.92,98.77,98.92,10100.0,76.7946,76.9112,76.7946,76.9112,10100.0
2016-03-02 14:05:00,98.93,98.93,98.84,98.87,21368.0,76.919,76.919,76.849,76.8723,21368.0
2016-03-02 14:10:00,98.86,98.96,98.84,98.86,24864.0,76.8646,76.9423,76.849,76.8646,24864.0
2016-03-02 14:15:00,98.84,98.98,98.82,98.89,13960.0,76.849,76.9579,76.8335,76.8879,13960.0
2016-03-02 14:20:00,98.89,99.03,98.86,98.96,9988.0,76.8879,76.9967,76.8646,76.9423,9988.0
2016-03-02 14:25:00,99.0,99.09,98.94,99.01,26496.0,76.9734,77.0434,76.9268,76.9812,26496.0
2016-03-02 14:30:00,99.02,99.13,98.97,99.11,60212.0,76.989,77.0745,76.9501,77.0589,60212.0
2016-03-02 14:35:00,99.13,99.13,99.0,99.02,22844.0,77.0745,77.0745,76.9734,76.989,22844.0
2016-03-02 14:40:00,99.05,99.16,99.0,99.15,29037.0,77.0123,77.0978,76.9734,77.09,29037.0
2016-03-02 14:45:00,99.16,99.16,98.99,99.07,24691.0,77.0978,77.0978,76.9656,77.0278,24691.0
2016-03-02 14:50:00,99.09,99.17,99.02,99.12,27111.0,77.0434,77.1056,76.989,77.0667,27111.0
2016-03-02 14:55:00,99.13,99.14,99.07,99.09,16064.0,77.0745,77.0823,77.0278,77.0434,16064.0
2016-03-02 15:00:00,99.08,99.11,98.96,99.0,24969.0,77.0356,77.0589,76.9423,76.9734,24969.0
2016-03-02 15:05:00,99.01,99.02,98.95,98.99,19415.0,76.9812,76.989,76.9345,76.9656,19415.0
2016-03-02 15:10:00,98.99,99.11,98.98,99.1,21245.0,76.9656,77.0589,76.9579,77.0512,21245.0
2016-03-02 15:15:00,99.06,99.13,99.04,99.05,15878.0,77.0201,77.0745,77.0045,77.0123,15878.0
2016-03-02 15:20:00,99.06,99.1,99.04,99.09,17488.0,77.0201,77.0512,77.0045,77.0434,17488.0
2016-03-02 15:25:00,99.09,99.11,99.04,99.11,27684.0,77.0434,77.0589,77.0045,77.0589,27684.0
2016-03-02 15:30:00,99.08,99.23,99.06,99.22,20328.0,77.0356,77.1522,77.0201,77.1445,20328.0
2016-03-02 15:35:00,99.17,99.24,99.13,99.21,30027.0,77.1056,77.16,77.0745,77.1367,30027.0
2016-03-02 15:40:00,99.22,99.43,99.2,99.38,29053.0,77.1445,77.3077,77.1289,77.2689,29053.0
2016-03-02 15:45:00,99.37,99.4,99.3,99.31,33683.0,77.2611,77.2844,77.2067,77.2144,33683.0
2016-03-02 15:50:00,99.31,99.33,99.22,99.3,43635.0,77.2144,77.23,77.1445,77.2067,43635.0
2016-03-02 15:55:00,99.28,99.59,99.26,99.44,108464.0,77.1911,77.4321,77.1756,77.3155,108464.0
2016-03-03 09:30:00,99.23,99.76,99.01,99.48,26371.0,77.1522,77.5643,76.9812,77.3466,26371.0
2016-03-03 09:35:00,99.45,100.18,99.42,100.11,34246.0,77.3233,77.8909,77.3,77.8365,34246.0
2016-03-03 09:40:00,100.11,100.8,100.1,100.6,25965.0,77.8365,78.3729,77.8287,78.2174,25965.0
2016-03-03 09:45:00,100.6,100.88,100.44,100.77,39746.0,78.2174,78.4351,78.093,78.3496,39746.0
2016-03-03 09:50:00,100.8,100.91,100.38,100.79,108466.0,78.3729,78.4585,78.0464,78.3652,108466.0
2016-03-03 09:55:00,100.8,101.0,100.47,100.86,69517.0,78.3729,78.5284,78.1164,78.4196,69517.0
2016-03-03 10:00:00,100.89,101.4,100.69,101.2,14871.0,78.4429,78.8394,78.2874,78.6839,14871.0
2016-03-03 10:05:00,101.18,101.79,101.13,101.73,41831.0,78.6684,79.1427,78.6295,79.096,41831.0
2016-03-03 10:10:00,101.73,102.27,101.6,101.97,60443.0,79.096,79.5159,78.9949,79.2826,60443.0
2016-03-03 10:15:00,101.9,102.22,101.89,102.05,37263.0,79.2282,79.477,79.2204,79.3448,37263.0
2016-03-03 10:20:00,101.98,102.18,101.93,102.18,19256.0,79.2904,79.4459,79.2515,79.4459,19256.0
2016-03-03 10:25:00,102.18,102.63,102.03,102.34,52062.0,79.4459,79.7958,79.3293,79.5703,52062.0
2016-03-03 10:30:00,102.35,102.5,102.11,102.26,35315.0,79.5781,79.6947,79.3915,79.5081,35315.0
2016-03-03 10:35:00,102.25,102.25,101.81,101.86,15640.0,79.5003,79.5003,79.1582,79.1971,15640.0
2016-03-03 10:40:00,101.96,101.96,101.67,101.74,13542.0,79.2748,79.2748,79.0494,79.1038,13542.0
2016-03-03 10:45:00,101.74,102.12,101.7,101.98,20517.0,79.1038,79.3992,79.0727,79.2904,20517.0
2016-03-03 10:50:00,102.04,102.44,101.97,102.44,23772.0,79.337,79.648,79.2826,79.648,23772.0
2016-03-03 10:55:00,102.47,102.47,102.12,102.15,24037.0,79.6714,79.6714,79.3992,79.4226,24037.0
2016-03-03 11:00:00,102.14,102.48,101.91,102.47,38498.0,79.4148,79.6792,79.236,79.6714,38498.0
2016-03-03 11:05:00,102.47,102.99,102.4,102.82,31511.0,79.6714,80.0757,79.6169,79.9435,31511.0
2016-03-03 11:10:00,102.83,102.97,102.66,102.67,41361.0,79.9513,80.0601,79.8191,79.8269,41361.0
2016-03-03 11:15:00,102.69,102.7,102.35,102.35,21853.0,79.8424,79.8502,79.5781,79.5781,21853.0
2016-03-03 11:20:00,102.34,102.37,102.14,102.22,24567.0,79.5703,79.5936,79.4148,79.477,24567.0
2016-03-03 11:25:00,102.2,102.2,101.6,101.71,39518.0,79.4614,79.4614,78.9949,79.0805,39518.0
2016-03-03 11:30:00,101.7,101.75,101.55,101.64,13554.0,79.0727,79.1116,78.9561,79.026,13554.0
2016-03-03 11:35:00,101.66,101.7,101.42,101.53,15136.0,79.0416,79.0727,78.855,78.9405,15136.0
2016-03-03 11:40:00,101.46,101.65,101.37,101.56,9522.0,78.8861,79.0338,78.8161,78.9638,9522.0
2016-03-03 11:45:00,101.53,101.59,101.37,101.39,5650.0,78.9405,78.9872,78.8161,78.8317,5650.0
2016-03-03 11:50:00,101.36,101.66,101.34,101.34,14854.0,78.8083,79.0416,78.7928,78.7928,14854.0
2016-03-03 11:55:00,101.38,101.48,101.3,101.41,7001.0,78.8239,78.9016,78.7617,78.8472,7001.0
2016-03-03 12:00:00,101.47,101.62,101.43,101.55,13356.0,78.8939,79.0105,78.8628,78.9561,13356.0
2016-03-03 12:05:00,101.54,101.73,101.45,101.7,16954.0,78.9483,79.096,78.8783,79.0727,16954.0
2016-03-03 12:10:00,101.74,101.75,101.56,101.58,4198.0,79.1038,79.1116,78.9638,78.9794,4198.0
2016-03-03 12:15:00,101.53,101.65,101.46,101.48,15635.0,78.9405,79.0338,78.8861,78.9016,15635.0
2016-03-03 12:20:00,101.48,101.52,101.42,101.52,15907.0,78.9016,78.9327,78.855,78.9327,15907.0
2016-03-03 12:25:00,101.54,101.61,101.49,101.55,5196.0,78.9483,79.0027,78.9094,78.9561,5196.0
2016-03-03 12:30:00,101.54,101.63,101.49,101.5,4023.0,78.9483,79.0183,78.9094,78.9172,4023.0
2016-03-03 12:35:00,101.51,101.69,101.47,101.67,5555.0,78.925,79.0649,78.8939,79.0494,5555.0
2016-03-03 12:40:00,101.65,101.7,101.55,101.7,7483.0,79.0338,79.0727,78.9561,79.0727,7483.0
2016-03-03 12:45:00,101.7,101.75,101.61,101.67,8530.0,79.0727,79.1116,79.0027,79.0494,8530.0
2016-03-03 12:50:00,101.62,101.67,101.55,101.64,8000.0,79.0105,79.0494,78.9561,79.026,8000.0
2016-03-03 12:55:00,101.64,101.7,101.6,101.63,12585.0,79.026,79.0727,78.9949,79.0183,12585.0
2016-03-03 13:00:00,101.65,101.66,101.53,101.57,11268.0,79.0338,79.0416,78.9405,78.9716,11268.0
2016-03-03 13:05:00,101.54,101.55,101.49,101.52,10700.0,78.9483,78.9561,78.9094,78.9327,10700.0
2016-03-03 13:10:00,101.53,101.65,101.49,101.54,50003.0,78.9405,79.0338,78.9094,78.9483,50003.0
2016-03-03 13:15:00,101.54,101.61,101.47,101.47,61640.0,78.9483,79.0027,78.8939,78.8939,61640.0
2016-03-03 13:20:00,101.5,101.53,101.26,101.26,9924.0,78.9172,78.9405,78.7306,78.7306,9924.0
2016-03-03 13:25:00,101.26,101.26,101.09,101.13,8453.0,78.7306,78.7306,78.5984,78.6295,8453.0
2016-03-03 13:30:00,101.16,101.34,101.14,101.34,8723.0,78.6528,78.7928,78.6373,78.7928,8723.0
2016-03-03 13:35:00,101.34,101.44,101.32,101.44,6990.0,78.7928,78.8705,78.7772,78.8705,6990.0
2016-03-03 13:40:00,101.42,101.48,101.32,101.32,6742.0,78.855,78.9016,78.7772,78.7772,6742.0
2016-03-03 13:45:00,101.37,101.39,101.31,101.34,5893.0,78.8161,78.8317,78.7695,78.7928,5893.0
2016-03-03 13:50:00,101.31,101.32,101.09,101.17,8216.0,78.7695,78.7772,78.5984,78.6606,8216.0
2016-03-03 13:55:00,101.14,101.16,100.92,100.94,22803.0,78.6373,78.6528,78.4662,78.4818,22803.0
2016-03-03 14:00:00,100.99,101.03,100.89,101.01,14052.0,78.5207,78.5518,78.4429,78.5362,14052.0
2016-03-03 14:05:00,101.0,101.05,100.95,101.02,10916.0,78.5284,78.5673,78.4896,78.544,10916.0
2016-03-03 14:10:00,100.99,101.08,100.99,101.0,8618.0,78.5207,78.5906,78.5207,78.5284,8618.0
2016-03-03 14:15:00,101.02,101.05,100.94,101.03,12742.0,78.544,78.5673,78.4818,78.5518,12742.0
2016-03-03 14:20:00,101.05,101.09,100.99,101.03,6100.0,78.5673,78.5984,78.5207,78.5518,6100.0
2016-03-03 14:25:00,101.08,101.16,101.06,101.11,12082.0,78.5906,78.6528,78.5751,78.614,12082.0
2016-03-03 14:30:00,101.13,101.13,101.01,101.1,6081.0,78.6295,78.6295,78.5362,78.6062,6081.0
2016-03-03 14:35:00,101.08,101.19,101.07,101.12,11395.0,78.5906,78.6762,78.5829,78.6217,11395.0
2016-03-03 14:40:00,101.14,101.14,101.01,101.02,34606.0,78.6373,78.6373,78.5362,78.544,34606.0
2016-03-03 14:45:00,101.01,101.01,100.94,100.97,21681.0,78.5362,78.5362,78.4818,78.5051,21681.0
2016-03-03 14:50:00,100.95,101.05,100.86,101.0,31883.0,78.4896,78.5673,78.4196,78.5284,31883.0
2016-03-03 14:55:00,101.02,101.05,100.97,101.03,35100.0,78.544,78.5673,78.5051,78.5518,35100.0
2016-03-03 15:00:00,101.05,101.06,100.96,101.0,22370.0,78.5673,78.5751,78.4973,78.5284,22370.0
2016-03-03 15:05:00,101.0,101.02,100.95,100.98,13590.0,78.5284,78.544,78.4896,78.5129,13590.0
2016-03-03 15:10:00,100.99,101.03,100.96,100.99,31000.0,78.5207,78.5518,78.4973,78.5207,31000.0
2016-03-03 15:15:00,100.97,101.12,100.96,101.06,43313.0,78.5051,78.6217,78.4973,78.5751,43313.0
2016-03-03 15:20:00,101.05,101.2,101.03,101.1,33998.0,78.5673,78.6839,78.5518,78.6062,33998.0
2016-03-03 15:25:00,101.1,101.16,101.09,101.14,18330.0,78.6062,78.6528,78.5984,78.6373,18330.0
2016-03-03 15:30:00,101.14,101.25,101.09,101.25,60641.0,78.6373,78.7228,78.5984,78.7228,60641.0
2016-03-03 15:35:00,101.24,101.25,101.18,101.2,66400.0,78.715,78.7228,78.6684,78.6839,66400.0
2016-03-03 15:40:00,101.19,101.29,101.18,101.23,88457.0,78.6762,78.7539,78.6684,78.7073,88457.0
2016-03-03 15:45:00,101.23,101.24,101.18,101.19,69566.0,78.7073,78.715,78.6684,78.6762,69566.0
2016-03-03 15:50:00,101.2,101.22,101.17,101.19,78367.0,78.6839,78.6995,78.6606,78.6762,78367.0
2016-03-03 15:55:00,101.2,101.37,101.19,101.24,139775.0,78.6839,78.8161,78.6762,78.715,139775.0
2016-03-04 09:30:00,101.73,102.39,101.49,102.39,57872.0,79.096,79.6092,78.9094,79.6092,57872.0
2016-03-04 09:35:00,102.35,102.41,102.04,102.14,79768.0,79.5781,79.6247,79.337,79.4148,79768.0
2016-03-04 09:40:00,102.11,102.12,101.12,101.12,26462.0,79.3915,79.3992,78.6217,78.6217,26462.0
2016-03-04 09:45:00,101.23,101.23,100.67,101.03,21101.0,78.7073,78.7073,78.2719,78.5518,21101.0
2016-03-04 09:50:00,101.1,101.36,100.76,100.86,5059.0,78.6062,78.8083,78.3418,78.4196,5059.0
2016-03-04 09:55:00,100.81,100.83,100.44,100.67,19678.0,78.3807,78.3963,78.093,78.2719,19678.0
2016-03-04 10:00:00,100.73,101.15,100.31,101.0,25037.0,78.3185,78.6451,77.992,78.5284,25037.0
2016-03-04 10:05:00,100.99,101.56,100.94,101.34,18130.0,78.5207,78.9638,78.4818,78.7928,18130.0
2016-03-04 10:10:00,101.34,101.64,101.08,101.55,52488.0,78.7928,79.026,78.5906,78.9561,52488.0
2016-03-04 10:15:00,101.6,101.77,101.38,101.47,21198.0,78.9949,79.1271,78.8239,78.8939,21198.0
2016-03-04 10:20:00,101.47,101.66,101.35,101.59,36984.0,78.8939,79.0416,78.8006,78.9872,36984.0
2016-03-04 10:25:00,101.63,101.67,101.44,101.46,39621.0,79.0183,79.0494,78.8705,78.8861,39621.0
2016-03-04 10:30:00,101.59,101.74,101.29,101.4,31165.0,78.9872,79.1038,78.7539,78.8394,31165.0
2016-03-04 10:35:00,101.33,101.55,101.33,101.45,19605.0,78.785,78.9561,78.785,78.8783,19605.0
2016-03-04 10:40:00,101.51,101.86,101.5,101.77,32456.0,78.925,79.1971,78.9172,79.1271,32456.0
2016-03-04 10:45:00,101.79,101.9,101.67,101.8,10014.0,79.1427,79.2282,79.0494,79.1504,10014.0
2016-03-04 10:50:00,101.78,102.07,101.76,102.01,22303.0,79.1349,79.3604,79.1193,79.3137,22303.0
2016-03-04 10:55:00,102.03,102.08,101.78,101.87,21677.0,79.3293,79.3681,79.1349,79.2049,21677.0
2016-03-04 11:00:00,101.91,102.1,101.81,101.94,22566.0,79.236,79.3837,79.1582,79.2593,22566.0
2016-03-04 11:05:00,102.01,102.1,101.97,102.1,10185.0,79.3137,79.3837,79.2826,79.3837,10185.0
2016-03-04 11:10:00,102.13,102.19,101.96,102.17,56441.0,79.407,79.4537,79.2748,79.4381,56441.0
2016-03-04 11:15:00,102.19,102.47,102.19,102.47,9306.0,79.4537,79.6714,79.4537,79.6714,9306.0
2016-03-04 11:20:00,102.44,102.45,102.21,102.25,31563.0,79.648,79.6558,79.4692,79.5003,31563.0
2016-03-04 11:25:00,102.21,102.39,102.21,102.37,19468.0,79.4692,79.6092,79.4692,79.5936,19468.0
2016-03-04 11:30:00,102.37,102.72,102.33,102.67,28795.0,79.5936,79.8658,79.5625,79.8269,28795.0
2016-03-04 11:35:00,102.67,102.7,102.51,102.52,16431.0,79.8269,79.8502,79.7025,79.7103,16431.0
2016-03-04 11:40:00,102.51,102.65,102.51,102.62,37971.0,79.7025,79.8113,79.7025,79.788,37971.0
2016-03-04 11:45:00,102.61,102.66,102.42,102.45,20169.0,79.7802,79.8191,79.6325,79.6558,20169.0
2016-03-04 11:50:00,102.47,102.56,102.44,102.45,7224.0,79.6714,79.7414,79.648,79.6558,7224.0
2016-03-04 11:55:00,102.44,102.46,102.32,102.4,20877.0,79.648,79.6636,79.5547,79.6169,20877.0
2016-03-04 12:00:00,102.45,102.67,102.37,102.55,30904.0,79.6558,79.8269,79.5936,79.7336,30904.0
2016-03-04 12:05:00,102.51,102.52,102.26,102.26,15453.0,79.7025,79.7103,79.5081,79.5081,15453.0
2016-03-04 12:10:00,102.3,102.46,102.27,102.36,10737.0,79.5392,79.6636,79.5159,79.5858,10737.0
2016-03-04 12:15:00,102.38,102.62,102.37,102.57,18993.0,79.6014,79.788,79.5936,79.7491,18993.0
2016-03-04 12:20:00,102.58,102.79,102.55,102.67,13229.0,79.7569,79.9202,79.7336,79.8269,13229.0
2016-03-04 12:25:00,102.65,102.73,102.59,102.65,17278.0,79.8113,79.8735,79.7647,79.8113,17278.0
2016-03-04 12:30:00,102.64,102.83,102.64,102.8,11722.0,79.8036,79.9513,79.8036,79.928,11722.0
2016-03-04 12:35:00,102.78,102.94,102.76,102.94,10406.0,79.9124,80.0368,79.8969,80.0368,10406.0
2016-03-04 12:40:00,102.97,103.09,102.8,102.89,18963.0,80.0601,80.1534,79.928,79.9979,18963.0
2016-03-04 12:45:00,102.91,103.04,102.88,102.96,20947.0,80.0135,80.1146,79.9902,80.0524,20947.0
2016-03-04 12:50:00,102.96,103.28,102.95,103.2,13119.0,80.0524,80.3012,80.0446,80.239,13119.0
2016-03-04 12:55:00,103.21,103.22,103.08,103.2,13257.0,80.2467,80.2545,80.1457,80.239,13257.0
2016-03-04 13:00:00,103.16,103.28,103.11,103.27,51856.0,80.2079,80.3012,80.169,80.2934,51856.0
2016-03-04 13:05:00,103.26,103.27,102.98,103.14,41780.0,80.2856,80.2934,80.0679,80.1923,41780.0
2016-03-04 13:10:00,103.11,103.27,103.06,103.27,11839.0,80.169,80.2934,80.1301,80.2934,11839.0
2016-03-04 13:15:00,103.29,103.38,103.07,103.17,14806.0,80.3089,80.3789,80.1379,80.2156,14806.0
2016-03-04 13:20:00,103.23,103.5,103.21,103.5,14304.0,80.2623,80.4722,80.2467,80.4722,14304.0
2016-03-04 13:25:00,103.44,103.5,103.31,103.44,15931.0,80.4256,80.4722,80.3245,80.4256,15931.0
2016-03-04 13:30:00,103.42,103.44,103.27,103.33,41740.0,80.41,80.4256,80.2934,80.34,41740.0
2016-03-04 13:35:00,103.36,103.52,103.36,103.45,13446.0,80.3634,80.4878,80.3634,80.4333,13446.0
2016-03-04 13:40:00,103.45,103.6,103.41,103.56,11314.0,80.4333,80.55,80.4022,80.5189,11314.0
2016-03-04 13:45:00,103.58,103.65,103.48,103.59,37788.0,80.5344,80.5888,80.4567,80.5422,37788.0
2016-03-04 13:50:00,103.59,103.66,103.56,103.62,13263.0,80.5422,80.5966,80.5189,80.5655,13263.0
2016-03-04 13:55:00,103.59,103.62,103.38,103.38,13740.0,80.5422,80.5655,80.3789,80.3789,13740.0
2016-03-04 14:00:00,103.37,103.41,103.05,103.09,20121.0,80.3711,80.4022,80.1223,80.1534,20121.0
2016-03-04 14:05:00,103.09,103.14,102.93,102.93,11985.0,80.1534,80.1923,80.029,80.029,11985.0
2016-03-04 14:10:00,102.91,102.91,102.42,102.42,22445.0,80.0135,80.0135,79.6325,79.6325,22445.0
2016-03-04 14:15:00,102.41,102.42,101.83,101.87,57049.0,79.6247,79.6325,79.1738,79.2049,57049.0
2016-03-04 14:20:00,101.87,102.06,101.81,101.84,23307.0,79.2049,79.3526,79.1582,79.1815,23307.0
2016-03-04 14:25:00,101.86,101.93,101.71,101.93,23397.0,79.1971,79.2515,79.0805,79.2515,23397.0
2016-03-04 14:30:00,101.9,102.13,101.9,101.92,23393.0,79.2282,79.407,79.2282,79.2437,23393.0
2016-03-04 14:35:00,101.95,101.98,101.71,101.71,11551.0,79.2671,79.2904,79.0805,79.0805,11551.0
2016-03-04 14:40:00,101.67,101.69,101.31,101.34,26203.0,79.0494,79.0649,78.7695,78.7928,26203.0
2016-03-04 14:45:00,101.31,101.33,101.08,101.28,18011.0,78.7695,78.785,78.5906,78.7461,18011.0
2016-03-04 14:50:00,101.29,101.39,101.16,101.21,20177.0,78.7539,78.8317,78.6528,78.6917,20177.0
2016-03-04 14:55:00,101.18,101.65,101.17,101.59,30772.0,78.6684,79.0338,78.6606,78.9872,30772.0
2016-03-04 15:00:00,101.62,101.76,101.57,101.59,25540.0,79.0105,79.1193,78.9716,78.9872,25540.0
2016-03-04 15:05:00,101.6,101.79,101.6,101.78,16451.0,78.9949,79.1427,78.9949,79.1349,16451.0
2016-03-04 15:10:00,101.8,101.84,101.59,101.67,19511.0,79.1504,79.1815,78.9872,79.0494,19511.0
2016-03-04 15:15:00,101.64,102.02,101.64,102.01,16395.0,79.026,79.3215,79.026,79.3137,16395.0
2016-03-04 15:20:00,102.01,102.11,101.95,102.05,17889.0,79.3137,79.3915,79.2671,79.3448,17889.0
2016-03-04 15:25:00,102.06,102.27,102.06,102.23,21253.0,79.3526,79.5159,79.3526,79.4848,21253.0
2016-03-04 15:30:00,102.22,102.34,102.16,102.25,23233.0,79.477,79.5703,79.4303,79.5003,23233.0
2016-03-04 15:35:00,102.26,102.27,102.02,102.04,24881.0,79.5081,79.5159,79.3215,79.337,24881.0
2016-03-04 15:40:00,102.03,102.28,102.02,102.21,30511.0,79.3293,79.5236,79.3215,79.4692,30511.0
2016-03-04 15:45:00,102.25,102.37,102.21,102.37,52273.0,79.5003,79.5936,79.4692,79.5936,52273.0
2016-03-04 15:50:00,102.36,102.36,102.24,102.27,62542.0,79.5858,79.5858,79.4925,79.5159,62542.0
2016-03-04 15:55:00,102.28,102.32,102.08,102.22,118841.0,79.5236,79.5547,79.3681,79.477,118841.0
2016-03-07 09:30:00,102.24,103.16,102.0,102.99,51839.0,79.4925,80.2079,79.3059,80.0757,51839.0
2016-03-07 09:35:00,103.16,104.19,103.12,103.76,34304.0,80.2079,81.0087,80.1768,80.6744,34304.0
2016-03-07 09:40:00,103.9,104.27,103.9,104.16,38013.0,80.7832,81.0709,80.7832,80.9854,38013.0
2016-03-07 09:45:00,104.14,104.43,104.06,104.15,23935.0,80.9698,81.1953,80.9076,80.9776,23935.0
2016-03-07 09:50:00,104.16,104.25,103.89,104.03,23703.0,80.9854,81.0553,80.7754,80.8843,23703.0
2016-03-07 09:55:00,103.98,104.3,103.82,104.23,43104.0,80.8454,81.0942,80.721,81.0398,43104.0
2016-03-07 10:00:00,104.23,104.23,103.68,103.79,53728.0,81.0398,81.0398,80.6122,80.6977,53728.0
2016-03-07 10:05:00,103.76,104.3,103.76,104.25,20824.0,80.6744,81.0942,80.6744,81.0553,20824.0
2016-03-07 10:10:00,104.26,104.44,103.91,104.1,39441.0,81.0631,81.2031,80.791,80.9387,39441.0
2016-03-07 10:15:00,104.1,104.48,103.94,104.48,22576.0,80.9387,81.2342,80.8143,81.2342,22576.0
2016-03-07 10:20:00,104.43,104.82,104.27,104.78,37443.0,81.1953,81.4985,81.0709,81.4674,37443.0
2016-03-07 10:25:00,104.76,104.86,104.4,104.6,14712.0,81.4519,81.5296,81.172,81.3275,14712.0
2016-03-07 10:30:00,104.67,104.79,104.52,104.76,12962.0,81.3819,81.4752,81.2653,81.4519,12962.0
2016-03-07 10:35:00,104.8,104.91,104.78,104.8,15897.0,81.483,81.5685,81.4674,81.483,15897.0
2016-03-07 10:40:00,104.84,104.94,104.75,104.88,37624.0,81.5141,81.5918,81.4441,81.5452,37624.0
2016-03-07 10:45:00,104.92,105.16,104.89,104.89,55293.0,81.5763,81.7629,81.5529,81.5529,55293.0
2016-03-07 10:50:00,104.85,105.13,104.76,105.1,27045.0,81.5218,81.7395,81.4519,81.7162,27045.0
2016-03-07 10:55:00,105.1,105.39,105.1,105.36,44783.0,81.7162,81.9417,81.7162,81.9184,44783.0
2016-03-07 11:00:00,105.37,105.47,105.29,105.3,46147.0,81.9262,82.0039,81.864,81.8717,46147.0
2016-03-07 11:05:00,105.29,105.58,105.23,105.5,19972.0,81.864,82.0894,81.8173,82.0272,19972.0
2016-03-07 11:10:00,105.49,105.79,105.49,105.65,38974.0,82.0195,82.2527,82.0195,82.1439,38974.0
2016-03-07 11:15:00,105.62,105.62,105.26,105.43,38414.0,82.1205,82.1205,81.8406,81.9728,38414.0
2016-03-07 11:20:00,105.39,105.69,105.37,105.54,12758.0,81.9417,82.175,81.9262,82.0583,12758.0
2016-03-07 11:25:00,105.5,105.56,104.93,104.95,17134.0,82.0272,82.0739,81.584,81.5996,17134.0
2016-03-07 11:30:00,104.92,105.03,104.73,104.89,19625.0,81.5763,81.6618,81.4285,81.5529,19625.0
2016-03-07 11:35:00,104.97,105.18,104.84,105.18,30233.0,81.6151,81.7784,81.5141,81.7784,30233.0
2016-03-07 11:40:00,105.21,105.41,105.18,105.3,19392.0,81.8018,81.9573,81.7784,81.8717,19392.0
2016-03-07 11:45:00,105.25,105.43,105.18,105.4,39253.0,81.8329,81.9728,81.7784,81.9495,39253.0
2016-03-07 11:50:00,105.36,105.37,105.17,105.37,11113.0,81.9184,81.9262,81.7706,81.9262,11113.0
2016-03-07 11:55:00,105.37,105.39,105.15,105.22,10129.0,81.9262,81.9417,81.7551,81.8095,10129.0
2016-03-07 12:00:00,105.23,105.37,105.21,105.37,12418.0,81.8173,81.9262,81.8018,81.9262,12418.0
2016-03-07 12:05:00,105.4,105.58,105.33,105.58,16373.0,81.9495,82.0894,81.8951,82.0894,16373.0
2016-03-07 12:10:00,105.56,105.56,105.3,105.4,21663.0,82.0739,82.0739,81.8717,81.9495,21663.0
2016-03-07 12:15:00,105.4,105.52,105.34,105.44,14063.0,81.9495,82.0428,81.9028,81.9806,14063.0
2016-03-07 12:20:00,105.46,105.68,105.46,105.67,26210.0,81.9961,82.1672,81.9961,82.1594,26210.0
2016-03-07 12:25:00,105.69,105.79,105.63,105.7,11386.0,82.175,82.2527,82.1283,82.1827,11386.0
2016-03-07 12:30:00,105.72,105.89,105.72,105.87,26410.0,82.1983,82.3305,82.1983,82.3149,26410.0
2016-03-07 12:35:00,105.89,105.94,105.7,105.72,14047.0,82.3305,82.3693,82.1827,82.1983,14047.0
2016-03-07 12:40:00,105.72,105.79,105.64,105.78,21088.0,82.1983,82.2527,82.1361,82.2449,21088.0
2016-03-07 12:45:00,105.8,105.84,105.52,105.6,24558.0,82.2605,82.2916,82.0428,82.105,24558.0
2016-03-07 12:50:00,105.56,105.7,105.55,105.67,9778.0,82.0739,82.1827,82.0661,82.1594,9778.0
2016-03-07 12:55:00,105.7,105.88,105.69,105.82,6679.0,82.1827,82.3227,82.175,82.276,6679.0
2016-03-07 13:00:00,105.83,105.88,105.64,105.68,11425.0,82.2838,82.3227,82.1361,82.1672,11425.0
2016-03-07 13:05:00,105.68,105.77,105.57,105.72,30223.0,82.1672,82.2372,82.0817,82.1983,30223.0
2016-03-07 13:10:00,105.72,105.74,105.45,105.45,14279.0,82.1983,82.2138,81.9884,81.9884,14279.0
2016-03-07 13:15:00,105.46,105.47,105.2,105.25,9336.0,81.9961,82.0039,81.794,81.8329,9336.0
2016-03-07 13:20:00,105.27,105.31,105.11,105.2,18210.0,81.8484,81.8795,81.724,81.794,18210.0
2016-03-07 13:25:00,105.25,105.47,105.2,105.3,21080.0,81.8329,82.0039,81.794,81.8717,21080.0
2016-03-07 13:30:00,105.28,105.29,104.99,105.0,5403.0,81.8562,81.864,81.6307,81.6385,5403.0
2016-03-07 13:35:00,104.98,104.98,104.87,104.92,5607.0,81.6229,81.6229,81.5374,81.5763,5607.0
2016-03-07 13:40:00,104.89,105.14,104.84,105.14,11096.0,81.5529,81.7473,81.5141,81.7473,11096.0
2016-03-07 13:45:00,105.17,105.24,105.11,105.13,7694.0,81.7706,81.8251,81.724,81.7395,7694.0
2016-03-07 13:50:00,105.19,105.28,105.18,105.26,6523.0,81.7862,81.8562,81.7784,81.8406,6523.0
2016-03-07 13:55:00,105.3,105.38,105.24,105.24,9457.0,81.8717,81.9339,81.8251,81.8251,9457.0
2016-03-07 14:00:00,105.31,105.44,105.25,105.31,12022.0,81.8795,81.9806,81.8329,81.8795,12022.0
2016-03-07 14:05:00,105.31,105.41,105.18,105.19,11466.0,81.8795,81.9573,81.7784,81.7862,11466.0
2016-03-07 14:10:00,105.19,105.29,105.15,105.21,16268.0,81.7862,81.864,81.7551,81.8018,16268.0
2016-03-07 14:15:00,105.24,105.29,105.06,105.06,36798.0,81.8251,81.864,81.6851,81.6851,36798.0
2016-03-07 14:20:00,105.07,105.12,104.99,105.08,14240.0,81.6929,81.7318,81.6307,81.7007,14240.0
2016-03-07 14:25:00,105.11,105.14,104.78,104.78,23689.0,81.724,81.7473,81.4674,81.4674,23689.0
2016-03-07 14:30:00,104.78,104.92,104.71,104.72,27191.0,81.4674,81.5763,81.413,81.4208,27191.0
2016-03-07 14:35:00,104.72,104.72,104.5,104.68,12585.0,81.4208,81.4208,81.2497,81.3897,12585.0
2016-03-07 14:40:00,104.7,104.74,104.64,104.7,12422.0,81.4052,81.4363,81.3586,81.4052,12422.0
2016-03-07 14:45:00,104.73,104.87,104.7,104.74,28544.0,81.4285,81.5374,81.4052,81.4363,28544.0
2016-03-07 14:50:00,104.76,105.02,104.76,105.01,16319.0,81.4519,81.654,81.4519,81.6462,16319.0
2016-03-07 14:55:00,104.98,105.22,104.98,105.11,49146.0,81.6229,81.8095,81.6229,81.724,49146.0
2016-03-07 15:00:00,105.09,105.11,104.76,104.76,36821.0,81.7084,81.724,81.4519,81.4519,36821.0
2016-03-07 15:05:00,104.72,104.93,104.63,104.9,22967.0,81.4208,81.584,81.3508,81.5607,22967.0
2016-03-07 15:10:00,104.93,105.0,104.88,104.95,28083.0,81.584,81.6385,81.5452,81.5996,28083.0
2016-03-07 15:15:00,104.94,105.15,104.9,105.15,14772.0,81.5918,81.7551,81.5607,81.7551,14772.0
2016-03-07 15:20:00,105.16,105.17,105.01,105.15,13188.0,81.7629,81.7706,81.6462,81.7551,13188.0
2016-03-07 15:25:00,105.14,105.17,105.02,105.1,14405.0,81.7473,81.7706,81.654,81.7162,14405.0
2016-03-07 15:30:00,105.09,105.15,104.99,105.08,18654.0,81.7084,81.7551,81.6307,81.7007,18654.0
2016-03-07 15:35:00,105.09,105.12,105.02,105.03,21189.0,81.7084,81.7318,81.654,81.6618,21189.0
2016-03-07 15:40:00,105.03,105.09,104.99,105.03,26146.0,81.6618,81.7084,81.6307,81.6618,26146.0
2016-03-07 15:45:00,104.99,105.04,104.89,105.03,35778.0,81.6307,81.6696,81.5529,81.6618,35778.0
2016-03-07 15:50:00,105.01,105.07,104.98,104.98,29719.0,81.6462,81.6929,81.6229,81.6229,29719.0
2016-03-07 15:55:00,105.01,105.12,104.93,105.09,48378.0,81.6462,81.7318,81.584,81.7084,48378.0
2016-03-08 09:30:00,104.0,104.0,102.09,102.6,3589.0,80.861,80.861,79.3759,79.7725,3589.0
2016-03-08 09:35:00,102.41,102.41,100.25,100.83,461839.0,79.6247,79.6247,77.9453,78.3963,461839.0
2016-03-08 09:40:00,100.88,100.89,99.3,99.8,169642.0,78.4351,78.4429,77.2067,77.5954,169642.0
2016-03-08 09:45:00,99.86,100.55,99.39,100.49,150139.0,77.6421,78.1786,77.2766,78.1319,150139.0
2016-03-08 09:50:00,100.45,100.9,100.29,100.44,84894.0,78.1008,78.4507,77.9764,78.093,84894.0
2016-03-08 09:55:00,100.45,100.75,100.0,100.24,62937.0,78.1008,78.3341,77.7509,77.9375,62937.0
2016-03-08 10:00:00,100.25,100.49,100.05,100.35,72823.0,77.9453,78.1319,77.7898,78.0231,72823.0
2016-03-08 10:05:00,100.44,101.07,100.43,100.62,54159.0,78.093,78.5829,78.0853,78.233,54159.0
2016-03-08 10:10:00,100.5,100.77,100.36,100.37,28527.0,78.1397,78.3496,78.0308,78.0386,28527.0
2016-03-08 10:15:00,100.4,100.64,100.2,100.6,33920.0,78.0619,78.2485,77.9064,78.2174,33920.0
2016-03-08 10:20:00,100.62,101.15,100.54,101.0,67284.0,78.233,78.6451,78.1708,78.5284,67284.0
2016-03-08 10:25:00,101.01,101.2,100.87,101.0,59166.0,78.5362,78.6839,78.4274,78.5284,59166.0
2016-03-08 10:30:00,100.97,101.01,100.43,100.49,46322.0,78.5051,78.5362,78.0853,78.1319,46322.0
2016-03-08 10:35:00,100.45,100.79,100.21,100.7,48562.0,78.1008,78.3652,77.9142,78.2952,48562.0
2016-03-08 10:40:00,100.74,101.27,100.68,101.22,96743.0,78.3263,78.7384,78.2796,78.6995,96743.0
2016-03-08 10:45:00,101.24,101.55,101.14,101.41,134769.0,78.715,78.9561,78.6373,78.8472,134769.0
2016-03-08 10:50:00,101.41,101.6,101.39,101.41,46915.0,78.8472,78.9949,78.8317,78.8472,46915.0
2016-03-08 10:55:00,101.45,101.55,101.32,101.5,29342.0,78.8783,78.9561,78.7772,78.9172,29342.0
2016-03-08 11:00:00,101.52,101.71,101.3,101.63,22099.0,78.9327,79.0805,78.7617,79.0183,22099.0
2016-03-08 11:05:00,101.69,101.71,101.45,101.54,43957.0,79.0649,79.0805,78.8783,78.9483,43957.0
2016-03-08 11:10:00,101.55,101.57,100.99,100.99,21698.0,78.9561,78.9716,78.5207,78.5207,21698.0
2016-03-08 11:15:00,101.0,101.67,101.0,101.52,14897.0,78.5284,79.0494,78.5284,78.9327,14897.0
2016-03-08 11:20:00,101.51,101.52,101.24,101.35,17862.0,78.925,78.9327,78.715,78.8006,17862.0
2016-03-08 11:25:00,101.38,101.61,101.37,101.53,18298.0,78.8239,79.0027,78.8161,78.9405,18298.0
2016-03-08 11:30:00,101.49,101.83,101.48,101.83,30215.0,78.9094,79.1738,78.9016,79.1738,30215.0
2016-03-08 11:35:00,101.85,102.01,101.69,101.73,22865.0,79.1893,79.3137,79.0649,79.096,22865.0
2016-03-08 11:40:00,101.69,101.85,101.44,101.59,24542.0,79.0649,79.1893,78.8705,78.9872,24542.0
2016-03-08 11:45:00,101.63,101.79,101.61,101.62,9645.0,79.0183,79.1427,79.0027,79.0105,9645.0
2016-03-08 11:50:00,101.61,101.88,101.47,101.48,9452.0,79.0027,79.2126,78.8939,78.9016,9452.0
2016-03-08 11:55:00,101.5,101.59,101.38,101.4,7936.0,78.9172,78.9872,78.8239,78.8394,7936.0
2016-03-08 12:00:00,101.4,101.5,101.38,101.44,7797.0,78.8394,78.9172,78.8239,78.8705,7797.0
2016-03-08 12:05:00,101.47,101.74,101.45,101.62,12950.0,78.8939,79.1038,78.8783,79.0105,12950.0
2016-03-08 12:10:00,101.62,101.73,101.51,101.56,8752.0,79.0105,79.096,78.925,78.9638,8752.0
2016-03-08 12:15:00,101.56,101.57,101.4,101.46,15054.0,78.9638,78.9716,78.8394,78.8861,15054.0
2016-03-08 12:20:00,101.44,101.52,101.39,101.45,14149.0,78.8705,78.9327,78.8317,78.8783,14149.0
2016-03-08 12:25:00,101.43,101.44,101.15,101.22,15768.0,78.8628,78.8705,78.6451,78.6995,15768.0
2016-03-08 12:30:00,101.23,101.55,101.23,101.43,16855.0,78.7073,78.9561,78.7073,78.8628,16855.0
2016-03-08 12:35:00,101.43,101.45,101.29,101.42,9062.0,78.8628,78.8783,78.7539,78.855,9062.0
2016-03-08 12:40:00,101.45,101.56,101.37,101.44,5602.0,78.8783,78.9638,78.8161,78.8705,5602.0
2016-03-08 12:45:00,101.47,101.47,101.32,101.32,5804.0,78.8939,78.8939,78.7772,78.7772,5804.0
2016-03-08 12:50:00,101.28,101.4,101.27,101.39,14752.0,78.7461,78.8394,78.7384,78.8317,14752.0
2016-03-08 12:55:00,101.39,101.62,101.39,101.58,12175.0,78.8317,79.0105,78.8317,78.9794,12175.0
2016-03-08 13:00:00,101.62,101.66,101.57,101.63,5993.0,79.0105,79.0416,78.9716,79.0183,5993.0
2016-03-08 13:05:00,101.65,101.65,101.45,101.46,18674.0,79.0338,79.0338,78.8783,78.8861,18674.0
2016-03-08 13:10:00,101.46,101.47,101.26,101.4,6664.0,78.8861,78.8939,78.7306,78.8394,6664.0
2016-03-08 13:15:00,101.34,101.54,101.3,101.45,19692.0,78.7928,78.9483,78.7617,78.8783,19692.0
2016-03-08 13:20:00,101.46,101.54,101.36,101.51,11757.0,78.8861,78.9483,78.8083,78.925,11757.0
2016-03-08 13:25:00,101.54,101.71,101.5,101.63,11532.0,78.9483,79.0805,78.9172,79.0183,11532.0
2016-03-08 13:30:00,101.69,101.7,101.51,101.53,15669.0,79.0649,79.0727,78.925,78.9405,15669.0
2016-03-08 13:35:00,101.55,101.69,101.53,101.64,34252.0,78.9561,79.0649,78.9405,79.026,34252.0
2016-03-08 13:40:00,101.67,101.85,101.66,101.79,5329.0,79.0494,79.1893,79.0416,79.1427,5329.0
2016-03-08 13:45:00,101.77,101.77,101.6,101.62,6658.0,79.1271,79.1271,78.9949,79.0105,6658.0
2016-03-08 13:50:00,101.65,101.7,101.49,101.54,10005.0,79.0338,79.0727,78.9094,78.9483,10005.0
2016-03-08 13:55:00,101.53,101.64,101.52,101.63,5328.0,78.9405,79.026,78.9327,79.0183,5328.0
2016-03-08 14:00:00,101.58,101.73,101.56,101.68,10386.0,78.9794,79.096,78.9638,79.0571,10386.0
2016-03-08 14:05:00,101.7,101.8,101.69,101.78,12289.0,79.0727,79.1504,79.0649,79.1349,12289.0
2016-03-08 14:10:00,101.78,101.95,101.76,101.84,19296.0,79.1349,79.2671,79.1193,79.1815,19296.0
2016-03-08 14:15:00,101.84,101.88,101.81,101.83,7636.0,79.1815,79.2126,79.1582,79.1738,7636.0
2016-03-08 14:20:00,101.83,101.86,101.72,101.72,12455.0,79.1738,79.1971,79.0882,79.0882,12455.0
2016-03-08 14:25:00,101.72,101.84,101.72,101.79,6090.0,79.0882,79.1815,79.0882,79.1427,6090.0
2016-03-08 14:30:00,101.79,101.8,101.68,101.74,10842.0,79.1427,79.1504,79.0571,79.1038,10842.0
2016-03-08 14:35:00,101.77,101.82,101.65,101.69,19752.0,79.1271,79.166,79.0338,79.0649,19752.0
2016-03-08 14:40:00,101.67,101.85,101.64,101.84,22898.0,79.0494,79.1893,79.026,79.1815,22898.0
2016-03-08 14:45:00,101.86,101.9,101.83,101.83,18294.0,79.1971,79.2282,79.1738,79.1738,18294.0
2016-03-08 14:50:00,101.82,101.82,101.66,101.74,17861.0,79.166,79.166,79.0416,79.1038,17861.0
2016-03-08 14:55:00,101.76,101.96,101.74,101.95,31510.0,79.1193,79.2748,79.1038,79.2671,31510.0
2016-03-08 15:00:00,101.93,102.07,101.89,101.89,35133.0,79.2515,79.3604,79.2204,79.2204,35133.0
2016-03-08 15:05:00,101.9,101.93,101.86,101.9,23529.0,79.2282,79.2515,79.1971,79.2282,23529.0
2016-03-08 15:10:00,101.9,101.95,101.85,101.9,22238.0,79.2282,79.2671,79.1893,79.2282,22238.0
2016-03-08 15:15:00,101.9,101.93,101.8,101.82,34808.0,79.2282,79.2515,79.1504,79.166,34808.0
2016-03-08 15:20:00,101.81,101.84,101.61,101.84,17244.0,79.1582,79.1815,79.0027,79.1815,17244.0
2016-03-08 15:25:00,101.82,101.88,101.71,101.71,21285.0,79.166,79.2126,79.0805,79.0805,21285.0
2016-03-08 15:30:00,101.68,101.8,101.68,101.74,15175.0,79.0571,79.1504,79.0571,79.1038,15175.0
2016-03-08 15:35:00,101.75,101.84,101.64,101.65,24506.0,79.1116,79.1815,79.026,79.0338,24506.0
2016-03-08 15:40:00,101.64,101.81,101.59,101.73,26737.0,79.026,79.1582,78.9872,79.096,26737.0
2016-03-08 15:45:00,101.72,101.94,101.72,101.85,38536.0,79.0882,79.2593,79.0882,79.1893,38536.0
2016-03-08 15:50:00,101.85,101.93,101.81,101.84,64935.0,79.1893,79.2515,79.1582,79.1815,64935.0
2016-03-08 15:55:00,101.85,101.92,101.75,101.83,92461.0,79.1893,79.2437,79.1116,79.1738,92461.0
2016-03-09 09:30:00,102.06,102.8,101.9,102.8,21718.0,79.3526,79.928,79.2282,79.928,21718.0
2016-03-09 09:35:00,102.59,102.92,102.35,102.55,22019.0,79.7647,80.0213,79.5781,79.7336,22019.0
2016-03-09 09:40:00,102.69,102.96,102.26,102.42,30444.0,79.8424,80.0524,79.5081,79.6325,30444.0
2016-03-09 09:45:00,102.38,102.48,101.51,101.52,28819.0,79.6014,79.6792,78.925,78.9327,28819.0
2016-03-09 09:50:00,101.51,101.61,101.15,101.52,33244.0,78.925,79.0027,78.6451,78.9327,33244.0
2016-03-09 09:55:00,101.61,101.99,101.61,101.89,15747.0,79.0027,79.2982,79.0027,79.2204,15747.0
2016-03-09 10:00:00,101.91,101.91,101.13,101.71,22548.0,79.236,79.236,78.6295,79.0805,22548.0
2016-03-09 10:05:00,101.7,101.8,101.16,101.17,53246.0,79.0727,79.1504,78.6528,78.6606,53246.0
2016-03-09 10:10:00,101.26,101.35,100.92,100.94,28313.0,78.7306,78.8006,78.4662,78.4818,28313.0
2016-03-09 10:15:00,100.93,101.24,100.67,100.77,21216.0,78.474,78.715,78.2719,78.3496,21216.0
2016-03-09 10:20:00,100.76,100.95,100.49,100.53,29249.0,78.3418,78.4896,78.1319,78.163,29249.0
2016-03-09 10:25:00,100.49,100.81,100.43,100.77,10843.0,78.1319,78.3807,78.0853,78.3496,10843.0
2016-03-09 10:30:00,100.86,101.21,100.83,101.03,31730.0,78.4196,78.6917,78.3963,78.5518,31730.0
2016-03-09 10:35:00,101.14,101.54,101.1,101.35,32241.0,78.6373,78.9483,78.6062,78.8006,32241.0
2016-03-09 10:40:00,101.4,101.47,101.21,101.43,24246.0,78.8394,78.8939,78.6917,78.8628,24246.0
2016-03-09 10:45:00,101.39,101.66,101.31,101.53,15529.0,78.8317,79.0416,78.7695,78.9405,15529.0
2016-03-09 10:50:00,101.53,101.53,100.95,101.11,11408.0,78.9405,78.9405,78.4896,78.614,11408.0
2016-03-09 10:55:00,101.04,101.37,100.98,101.37,6809.0,78.5595,78.8161,78.5129,78.8161,6809.0
2016-03-09 11:00:00,101.46,101.81,101.46,101.73,39856.0,78.8861,79.1582,78.8861,79.096,39856.0
2016-03-09 11:05:00,101.69,101.83,101.58,101.78,25943.0,79.0649,79.1738,78.9794,79.1349,25943.0
2016-03-09 11:10:00,101.84,102.17,101.79,102.06,49322.0,79.1815,79.4381,79.1427,79.3526,49322.0
2016-03-09 11:15:00,102.03,102.26,102.01,102.23,10813.0,79.3293,79.5081,79.3137,79.4848,10813.0
2016-03-09 11:20:00,102.28,102.5,102.11,102.48,15916.0,79.5236,79.6947,79.3915,79.6792,15916.0
2016-03-09 11:25:00,102.52,102.67,102.52,102.64,12978.0,79.7103,79.8269,79.7103,79.8036,12978.0
2016-03-09 11:30:00,102.65,102.87,102.53,102.59,19417.0,79.8113,79.9824,79.718,79.7647,19417.0
2016-03-09 11:35:00,102.61,102.67,102.46,102.63,16405.0,79.7802,79.8269,79.6636,79.7958,16405.0
2016-03-09 11:40:00,102.59,102.59,102.41,102.59,11135.0,79.7647,79.7647,79.6247,79.7647,11135.0
2016-03-09 11:45:00,102.56,102.72,102.37,102.54,20699.0,79.7414,79.8658,79.5936,79.7258,20699.0
2016-03-09 11:50:00,102.5,102.86,102.45,102.85,11657.0,79.6947,79.9746,79.6558,79.9668,11657.0
2016-03-09 11:55:00,102.85,103.05,102.69,102.91,14648.0,79.9668,80.1223,79.8424,80.0135,14648.0
2016-03-09 12:00:00,102.91,102.91,102.74,102.87,15018.0,80.0135,80.0135,79.8813,79.9824,15018.0
2016-03-09 12:05:00,102.82,102.82,102.68,102.76,8316.0,79.9435,79.9435,79.8347,79.8969,8316.0
2016-03-09 12:10:00,102.75,102.81,102.64,102.72,6713.0,79.8891,79.9357,79.8036,79.8658,6713.0
2016-03-09 12:15:00,102.72,102.75,102.47,102.61,7873.0,79.8658,79.8891,79.6714,79.7802,7873.0
2016-03-09 12:20:00,102.62,102.81,102.6,102.81,12431.0,79.788,79.9357,79.7725,79.9357,12431.0
2016-03-09 12:25:00,102.78,102.93,102.75,102.91,11690.0,79.9124,80.029,79.8891,80.0135,11690.0
2016-03-09 12:30:00,102.9,102.98,102.88,102.89,7310.0,80.0057,80.0679,79.9902,79.9979,7310.0
2016-03-09 12:35:00,102.92,102.92,102.63,102.73,6261.0,80.0213,80.0213,79.7958,79.8735,6261.0
2016-03-09 12:40:00,102.7,102.75,102.63,102.63,6076.0,79.8502,79.8891,79.7958,79.7958,6076.0
2016-03-09 12:45:00,102.58,102.72,102.32,102.32,11924.0,79.7569,79.8658,79.5547,79.5547,11924.0
2016-03-09 12:50:00,102.33,102.44,102.3,102.33,6631.0,79.5625,79.648,79.5392,79.5625,6631.0
2016-03-09 12:55:00,102.34,102.52,102.34,102.47,5206.0,79.5703,79.7103,79.5703,79.6714,5206.0
2016-03-09 13:00:00,102.44,102.57,102.37,102.54,4965.0,79.648,79.7491,79.5936,79.7258,4965.0
2016-03-09 13:05:00,102.48,102.48,102.39,102.43,5365.0,79.6792,79.6792,79.6092,79.6403,5365.0
2016-03-09 13:10:00,102.41,102.62,102.41,102.62,4686.0,79.6247,79.788,79.6247,79.788,4686.0
2016-03-09 13:15:00,102.6,102.6,102.46,102.48,6839.0,79.7725,79.7725,79.6636,79.6792,6839.0
2016-03-09 13:20:00,102.52,102.57,102.46,102.49,14311.0,79.7103,79.7491,79.6636,79.6869,14311.0
2016-03-09 13:25:00,102.49,102.53,102.46,102.53,6854.0,79.6869,79.718,79.6636,79.718,6854.0
2016-03-09 13:30:00,102.53,102.64,102.53,102.62,4655.0,79.718,79.8036,79.718,79.788,4655.0
2016-03-09 13:35:00,102.59,102.71,102.58,102.69,17433.0,79.7647,79.858,79.7569,79.8424,17433.0
2016-03-09 13:40:00,102.71,102.71,102.58,102.63,14007.0,79.858,79.858,79.7569,79.7958,14007.0
2016-03-09 13:45:00,102.6,102.81,102.6,102.77,4537.0,79.7725,79.9357,79.7725,79.9046,4537.0
2016-03-09 13:50:00,102.76,102.81,102.72,102.74,4446.0,79.8969,79.9357,79.8658,79.8813,4446.0
2016-03-09 13:55:00,102.73,102.8,102.67,102.79,5674.0,79.8735,79.928,79.8269,79.9202,5674.0
2016-03-09 14:00:00,102.83,102.85,102.71,102.73,14261.0,79.9513,79.9668,79.858,79.8735,14261.0
2016-03-09 14:05:00,102.73,102.75,102.63,102.67,12184.0,79.8735,79.8891,79.7958,79.8269,12184.0
2016-03-09 14:10:00,102.64,102.67,102.46,102.49,10183.0,79.8036,79.8269,79.6636,79.6869,10183.0
2016-03-09 14:15:00,102.49,102.5,102.46,102.49,17621.0,79.6869,79.6947,79.6636,79.6869,17621.0
2016-03-09 14:20:00,102.46,102.53,102.45,102.46,19932.0,79.6636,79.718,79.6558,79.6636,19932.0
2016-03-09 14:25:00,102.46,102.54,102.46,102.48,10180.0,79.6636,79.7258,79.6636,79.6792,10180.0
2016-03-09 14:30:00,102.48,102.52,102.46,102.47,9411.0,79.6792,79.7103,79.6636,79.6714,9411.0
2016-03-09 14:35:00,102.48,102.51,102.46,102.51,5100.0,79.6792,79.7025,79.6636,79.7025,5100.0
2016-03-09 14:40:00,102.49,102.49,102.34,102.39,4577.0,79.6869,79.6869,79.5703,79.6092,4577.0
2016-03-09 14:45:00,102.4,102.41,102.23,102.23,11432.0,79.6169,79.6247,79.4848,79.4848,11432.0
2016-03-09 14:50:00,102.22,102.24,102.14,102.16,5436.0,79.477,79.4925,79.4148,79.4303,5436.0
2016-03-09 14:55:00,102.18,102.3,102.18,102.23,2937.0,79.4459,79.5392,79.4459,79.4848,2937.0
2016-03-09 15:00:00,102.21,102.21,102.11,102.12,3391.0,79.4692,79.4692,79.3915,79.3992,3391.0
2016-03-09 15:05:00,102.15,102.16,102.07,102.09,8565.0,79.4226,79.4303,79.3604,79.3759,8565.0
2016-03-09 15:10:00,102.09,102.1,102.05,102.05,4130.0,79.3759,79.3837,79.3448,79.3448,4130.0
2016-03-09 15:15:00,102.06,102.09,102.01,102.02,6263.0,79.3526,79.3759,79.3137,79.3215,6263.0
2016-03-09 15:20:00,102.02,102.07,101.97,101.99,6604.0,79.3215,79.3604,79.2826,79.2982,6604.0
2016-03-09 15:25:00,102.01,102.13,101.94,102.05,6549.0,79.3137,79.407,79.2593,79.3448,6549.0
2016-03-09 15:30:00,102.07,102.19,102.02,102.14,9868.0,79.3604,79.4537,79.3215,79.4148,9868.0
2016-03-09 15:35:00,102.14,102.16,102.08,102.1,8164.0,79.4148,79.4303,79.3681,79.3837,8164.0
2016-03-09 15:40:00,102.08,102.1,101.96,102.04,25372.0,79.3681,79.3837,79.2748,79.337,25372.0
2016-03-09 15:45:00,102.06,102.07,101.93,101.95,14297.0,79.3526,79.3604,79.2515,79.2671,14297.0
2016-03-09 15:50:00,101.96,101.96,101.89,101.91,36515.0,79.2748,79.2748,79.2204,79.236,36515.0
2016-03-09 15:55:00,101.92,102.06,101.77,102.05,102683.0,79.2437,79.3526,79.1271,79.3448,102683.0
2016-03-10 09:30:00,102.11,103.11,101.89,102.14,83660.0,79.3915,80.169,79.2204,79.4148,83660.0
2016-03-10 09:35:00,102.2,102.2,100.76,101.01,69793.0,79.4614,79.4614,78.3418,78.5362,69793.0
2016-03-10 09:40:00,101.05,101.58,100.75,101.52,31428.0,78.5673,78.9794,78.3341,78.9327,31428.0
2016-03-10 09:45:00,101.57,101.78,101.29,101.57,15640.0,78.9716,79.1349,78.7539,78.9716,15640.0
2016-03-10 09:50:00,101.63,102.08,101.63,102.07,21090.0,79.0183,79.3681,79.0183,79.3604,21090.0
2016-03-10 09:55:00,102.08,102.24,101.8,102.14,20228.0,79.3681,79.4925,79.1504,79.4148,20228.0
2016-03-10 10:00:00,102.14,102.7,101.99,102.66,22109.0,79.4148,79.8502,79.2982,79.8191,22109.0
2016-03-10 10:05:00,102.66,102.7,102.42,102.51,52702.0,79.8191,79.8502,79.6325,79.7025,52702.0
2016-03-10 10:10:00,102.5,102.69,102.41,102.56,34047.0,79.6947,79.8424,79.6247,79.7414,34047.0
2016-03-10 10:15:00,102.62,102.85,102.51,102.51,21950.0,79.788,79.9668,79.7025,79.7025,21950.0
2016-03-10 10:20:00,102.5,102.76,102.45,102.45,26903.0,79.6947,79.8969,79.6558,79.6558,26903.0
2016-03-10 10:25:00,102.5,102.68,102.48,102.57,15516.0,79.6947,79.8347,79.6792,79.7491,15516.0
2016-03-10 10:30:00,102.52,102.7,102.4,102.49,53865.0,79.7103,79.8502,79.6169,79.6869,53865.0
2016-03-10 10:35:00,102.56,102.62,102.32,102.55,34138.0,79.7414,79.788,79.5547,79.7336,34138.0
2016-03-10 10:40:00,102.47,102.47,102.16,102.32,20321.0,79.6714,79.6714,79.4303,79.5547,20321.0
2016-03-10 10:45:00,102.28,102.4,102.2,102.24,17448.0,79.5236,79.6169,79.4614,79.4925,17448.0
2016-03-10 10:50:00,102.18,102.19,101.89,101.98,16620.0,79.4459,79.4537,79.2204,79.2904,16620.0
2016-03-10 10:55:00,101.97,101.99,101.31,101.36,16852.0,79.2826,79.2982,78.7695,78.8083,16852.0
2016-03-10 11:00:00,101.4,101.47,101.16,101.22,19191.0,78.8394,78.8939,78.6528,78.6995,19191.0
2016-03-10 11:05:00,101.3,101.76,101.3,101.6,58261.0,78.7617,79.1193,78.7617,78.9949,58261.0
2016-03-10 11:10:00,101.58,102.06,101.54,102.05,38838.0,78.9794,79.3526,78.9483,79.3448,38838.0
2016-03-10 11:15:00,102.05,102.05,101.89,101.94,12174.0,79.3448,79.3448,79.2204,79.2593,12174.0
2016-03-10 11:20:00,101.89,101.97,101.46,101.67,40113.0,79.2204,79.2826,78.8861,79.0494,40113.0
2016-03-10 11:25:00,101.66,101.67,101.45,101.59,18549.0,79.0416,79.0494,78.8783,78.9872,18549.0
2016-03-10 11:30:00,101.56,101.6,101.17,101.24,21466.0,78.9638,78.9949,78.6606,78.715,21466.0
2016-03-10 11:35:00,101.24,101.49,101.02,101.29,20278.0,78.715,78.9094,78.544,78.7539,20278.0
2016-03-10 11:40:00,101.36,101.73,101.35,101.72,21513.0,78.8083,79.096,78.8006,79.0882,21513.0
2016-03-10 11:45:00,101.7,101.87,101.6,101.7,10389.0,79.0727,79.2049,78.9949,79.0727,10389.0
2016-03-10 11:50:00,101.69,101.73,101.58,101.61,13590.0,79.0649,79.096,78.9794,79.0027,13590.0
2016-03-10 11:55:00,101.65,102.0,101.64,101.88,38271.0,79.0338,79.3059,79.026,79.2126,38271.0
2016-03-10 12:00:00,101.91,102.12,101.89,101.93,58358.0,79.236,79.3992,79.2204,79.2515,58358.0
2016-03-10 12:05:00,101.97,102.09,101.93,102.09,13985.0,79.2826,79.3759,79.2515,79.3759,13985.0
2016-03-10 12:10:00,102.05,102.08,101.94,102.0,11881.0,79.3448,79.3681,79.2593,79.3059,11881.0
2016-03-10 12:15:00,102.04,102.15,101.97,102.15,7671.0,79.337,79.4226,79.2826,79.4226,7671.0
2016-03-10 12:20:00,102.13,102.14,101.89,101.93,18547.0,79.407,79.4148,79.2204,79.2515,18547.0
2016-03-10 12:25:00,101.91,102.0,101.67,101.74,20879.0,79.236,79.3059,79.0494,79.1038,20879.0
2016-03-10 12:30:00,101.79,101.95,101.71,101.93,13325.0,79.1427,79.2671,79.0805,79.2515,13325.0
2016-03-10 12:35:00,101.89,101.92,101.7,101.8,9955.0,79.2204,79.2437,79.0727,79.1504,9955.0
2016-03-10 12:40:00,101.81,101.82,101.65,101.7,8140.0,79.1582,79.166,79.0338,79.0727,8140.0
2016-03-10 12:45:00,101.66,101.78,101.64,101.67,20515.0,79.0416,79.1349,79.026,79.0494,20515.0
2016-03-10 12:50:00,101.69,102.05,101.58,101.94,18424.0,79.0649,79.3448,78.9794,79.2593,18424.0
2016-03-10 12:55:00,101.93,102.08,101.87,102.02,11056.0,79.2515,79.3681,79.2049,79.3215,11056.0
2016-03-10 13:00:00,101.98,102.12,101.97,102.05,14567.0,79.2904,79.3992,79.2826,79.3448,14567.0
2016-03-10 13:05:00,102.04,102.18,102.04,102.04,16520.0,79.337,79.4459,79.337,79.337,16520.0
2016-03-10 13:10:00,102.04,102.11,101.9,102.01,11576.0,79.337,79.3915,79.2282,79.3137,11576.0
2016-03-10 13:15:00,102.0,102.13,101.99,102.05,13561.0,79.3059,79.407,79.2982,79.3448,13561.0
2016-03-10 13:20:00,102.03,102.04,101.89,101.9,9738.0,79.3293,79.337,79.2204,79.2282,9738.0
2016-03-10 13:25:00,101.89,102.08,101.87,102.06,21330.0,79.2204,79.3681,79.2049,79.3526,21330.0
2016-03-10 13:30:00,102.01,102.2,102.0,102.2,14612.0,79.3137,79.4614,79.3059,79.4614,14612.0
2016-03-10 13:35:00,102.19,102.2,102.03,102.11,27045.0,79.4537,79.4614,79.3293,79.3915,27045.0
2016-03-10 13:40:00,102.06,102.11,102.0,102.11,11706.0,79.3526,79.3915,79.3059,79.3915,11706.0
2016-03-10 13:45:00,102.09,102.1,101.96,101.99,9650.0,79.3759,79.3837,79.2748,79.2982,9650.0
2016-03-10 13:50:00,102.02,102.11,102.01,102.11,7921.0,79.3215,79.3915,79.3137,79.3915,7921.0
2016-03-10 13:55:00,102.09,102.16,102.04,102.04,26411.0,79.3759,79.4303,79.337,79.337,26411.0
2016-03-10 14:00:00,102.02,102.07,101.98,102.0,23063.0,79.3215,79.3604,79.2904,79.3059,23063.0
2016-03-10 14:05:00,102.02,102.07,101.67,101.82,35490.0,79.3215,79.3604,79.0494,79.166,35490.0
2016-03-10 14:10:00,101.8,101.81,101.31,101.74,45331.0,79.1504,79.1582,78.7695,79.1038,45331.0
2016-03-10 14:15:00,101.73,101.91,101.47,101.91,16489.0,79.096,79.236,78.8939,79.236,16489.0
2016-03-10 14:20:00,101.92,102.1,101.81,102.02,17518.0,79.2437,79.3837,79.1582,79.3215,17518.0
2016-03-10 14:25:00,102.05,102.21,101.94,102.18,15836.0,79.3448,79.4692,79.2593,79.4459,15836.0
2016-03-10 14:30:00,102.19,102.23,102.03,102.06,16233.0,79.4537,79.4848,79.3293,79.3526,16233.0
2016-03-10 14:35:00,102.07,102.1,101.98,102.04,11862.0,79.3604,79.3837,79.2904,79.337,11862.0
2016-03-10 14:40:00,102.09,102.45,102.08,102.45,18519.0,79.3759,79.6558,79.3681,79.6558,18519.0
2016-03-10 14:45:00,102.45,102.49,102.36,102.45,27340.0,79.6558,79.6869,79.5858,79.6558,27340.0
2016-03-10 14:50:00,102.43,102.61,102.4,102.56,25366.0,79.6403,79.7802,79.6169,79.7414,25366.0
2016-03-10 14:55:00,102.51,102.75,102.5,102.56,29743.0,79.7025,79.8891,79.6947,79.7414,29743.0
2016-03-10 15:00:00,102.54,102.62,102.34,102.43,16622.0,79.7258,79.788,79.5703,79.6403,16622.0
2016-03-10 15:05:00,102.44,102.54,102.34,102.5,17282.0,79.648,79.7258,79.5703,79.6947,17282.0
2016-03-10 15:10:00,102.49,102.65,102.44,102.64,25594.0,79.6869,79.8113,79.648,79.8036,25594.0
2016-03-10 15:15:00,102.6,102.83,102.6,102.67,20618.0,79.7725,79.9513,79.7725,79.8269,20618.0
2016-03-10 15:20:00,102.63,102.66,102.45,102.6,34961.0,79.7958,79.8191,79.6558,79.7725,34961.0
2016-03-10 15:25:00,102.62,102.91,102.57,102.82,23426.0,79.788,80.0135,79.7491,79.9435,23426.0
2016-03-10 15:30:00,102.81,102.9,102.61,102.64,29794.0,79.9357,80.0057,79.7802,79.8036,29794.0
2016-03-10 15:35:00,102.64,102.65,102.48,102.52,25931.0,79.8036,79.8113,79.6792,79.7103,25931.0
2016-03-10 15:40:00,102.54,102.55,102.38,102.48,23517.0,79.7258,79.7336,79.6014,79.6792,23517.0
2016-03-10 15:45:00,102.49,102.52,102.39,102.45,43562.0,79.6869,79.7103,79.6092,79.6558,43562.0
2016-03-10 15:50:00,102.44,102.7,102.44,102.68,57316.0,79.648,79.8502,79.648,79.8347,57316.0
2016-03-10 15:55:00,102.69,102.79,102.61,102.78,96504.0,79.8424,79.9202,79.7802,79.9124,96504.0
2016-03-11 09:30:00,103.43,104.26,103.4,104.01,51373.0,80.4178,81.0631,80.3945,80.8687,51373.0
2016-03-11 09:35:00,104.01,104.49,104.01,104.4,17090.0,80.8687,81.2419,80.8687,81.172,17090.0
2016-03-11 09:40:00,104.49,104.81,104.11,104.28,19597.0,81.2419,81.4907,80.9465,81.0787,19597.0
2016-03-11 09:45:00,104.22,104.46,103.93,104.46,15091.0,81.032,81.2186,80.8065,81.2186,15091.0
2016-03-11 09:50:00,104.49,104.66,104.3,104.6,10568.0,81.2419,81.3741,81.0942,81.3275,10568.0
2016-03-11 09:55:00,104.54,104.7,104.32,104.4,14041.0,81.2808,81.4052,81.1098,81.172,14041.0
2016-03-11 10:00:00,104.4,104.56,104.3,104.38,31713.0,81.172,81.2964,81.0942,81.1564,31713.0
2016-03-11 10:05:00,104.41,104.55,104.2,104.2,44563.0,81.1797,81.2886,81.0165,81.0165,44563.0
2016-03-11 10:10:00,104.15,104.31,104.11,104.22,13295.0,80.9776,81.102,80.9465,81.032,13295.0
2016-03-11 10:15:00,104.21,104.33,104.16,104.21,17971.0,81.0242,81.1175,80.9854,81.0242,17971.0
2016-03-11 10:20:00,104.17,104.17,103.95,104.04,7679.0,80.9931,80.9931,80.8221,80.8921,7679.0
2016-03-11 10:25:00,104.01,104.03,103.81,103.99,7663.0,80.8687,80.8843,80.7132,80.8532,7663.0
2016-03-11 10:30:00,104.03,104.28,104.03,104.27,9105.0,80.8843,81.0787,80.8843,81.0709,9105.0
2016-03-11 10:35:00,104.22,104.37,104.14,104.21,11492.0,81.032,81.1486,80.9698,81.0242,11492.0
2016-03-11 10:40:00,104.18,104.29,104.14,104.16,13542.0,81.0009,81.0864,80.9698,80.9854,13542.0
2016-03-11 10:45:00,104.15,104.26,104.1,104.17,12200.0,80.9776,81.0631,80.9387,80.9931,12200.0
2016-03-11 10:50:00,104.2,104.2,104.01,104.12,31182.0,81.0165,81.0165,80.8687,80.9543,31182.0
2016-03-11 10:55:00,104.13,104.15,103.95,103.97,17486.0,80.962,80.9776,80.8221,80.8376,17486.0
2016-03-11 11:00:00,103.98,104.02,103.89,104.0,15554.0,80.8454,80.8765,80.7754,80.861,15554.0
2016-03-11 11:05:00,104.0,104.04,103.84,104.0,29557.0,80.861,80.8921,80.7366,80.861,29557.0
2016-03-11 11:10:00,104.01,104.07,103.86,103.98,16555.0,80.8687,80.9154,80.7521,80.8454,16555.0
2016-03-11 11:15:00,103.99,104.05,103.9,104.01,9577.0,80.8532,80.8998,80.7832,80.8687,9577.0
2016-03-11 11:20:00,104.04,104.04,103.92,103.99,6767.0,80.8921,80.8921,80.7988,80.8532,6767.0
2016-03-11 11:25:00,104.01,104.04,103.91,103.94,6297.0,80.8687,80.8921,80.791,80.8143,6297.0
2016-03-11 11:30:00,103.92,104.02,103.9,104.02,18924.0,80.7988,80.8765,80.7832,80.8765,18924.0
2016-03-11 11:35:00,104.03,104.07,103.97,103.97,30381.0,80.8843,80.9154,80.8376,80.8376,30381.0
2016-03-11 11:40:00,103.97,104.07,103.89,103.97,22034.0,80.8376,80.9154,80.7754,80.8376,22034.0
2016-03-11 11:45:00,103.99,103.99,103.9,103.93,8097.0,80.8532,80.8532,80.7832,80.8065,8097.0
2016-03-11 11:50:00,103.95,104.01,103.92,103.99,7772.0,80.8221,80.8687,80.7988,80.8532,7772.0
2016-03-11 11:55:00,103.95,103.99,103.89,103.92,28845.0,80.8221,80.8532,80.7754,80.7988,28845.0
2016-03-11 12:00:00,103.9,104.02,103.89,103.99,20479.0,80.7832,80.8765,80.7754,80.8532,20479.0
2016-03-11 12:05:00,103.95,104.09,103.95,104.01,12042.0,80.8221,80.9309,80.8221,80.8687,12042.0
2016-03-11 12:10:00,104.02,104.19,104.02,104.16,10138.0,80.8765,81.0087,80.8765,80.9854,10138.0
2016-03-11 12:15:00,104.19,104.19,104.07,104.14,9252.0,81.0087,81.0087,80.9154,80.9698,9252.0
2016-03-11 12:20:00,104.15,104.2,104.13,104.17,6170.0,80.9776,81.0165,80.962,80.9931,6170.0
2016-03-11 12:25:00,104.14,104.23,104.14,104.22,7311.0,80.9698,81.0398,80.9698,81.032,7311.0
2016-03-11 12:30:00,104.19,104.24,104.02,104.02,9144.0,81.0087,81.0476,80.8765,80.8765,9144.0
2016-03-11 12:35:00,104.0,104.01,103.87,103.87,13208.0,80.861,80.8687,80.7599,80.7599,13208.0
2016-03-11 12:40:00,103.89,103.93,103.87,103.91,12000.0,80.7754,80.8065,80.7599,80.791,12000.0
2016-03-11 12:45:00,103.91,103.99,103.9,103.96,12401.0,80.791,80.8532,80.7832,80.8299,12401.0
2016-03-11 12:50:00,104.0,104.01,103.88,103.93,9904.0,80.861,80.8687,80.7677,80.8065,9904.0
2016-03-11 12:55:00,103.91,104.0,103.87,103.87,14609.0,80.791,80.861,80.7599,80.7599,14609.0
2016-03-11 13:00:00,103.89,103.92,103.87,103.9,21478.0,80.7754,80.7988,80.7599,80.7832,21478.0
2016-03-11 13:05:00,103.9,103.91,103.7,103.7,12667.0,80.7832,80.791,80.6277,80.6277,12667.0
2016-03-11 13:10:00,103.72,103.73,103.62,103.65,10296.0,80.6433,80.651,80.5655,80.5888,10296.0
2016-03-11 13:15:00,103.66,103.68,103.57,103.65,14684.0,80.5966,80.6122,80.5266,80.5888,14684.0
2016-03-11 13:20:00,103.65,103.68,103.61,103.68,10954.0,80.5888,80.6122,80.5577,80.6122,10954.0
2016-03-11 13:25:00,103.69,103.69,103.64,103.64,7636.0,80.6199,80.6199,80.5811,80.5811,7636.0
2016-03-11 13:30:00,103.61,103.66,103.57,103.64,10708.0,80.5577,80.5966,80.5266,80.5811,10708.0
2016-03-11 13:35:00,103.55,103.55,103.48,103.52,6667.0,80.5111,80.5111,80.4567,80.4878,6667.0
2016-03-11 13:40:00,103.5,103.54,103.34,103.38,12113.0,80.4722,80.5033,80.3478,80.3789,12113.0
2016-03-11 13:45:00,103.36,103.39,103.33,103.38,25528.0,80.3634,80.3867,80.34,80.3789,25528.0
2016-03-11 13:50:00,103.37,103.44,103.37,103.4,11191.0,80.3711,80.4256,80.3711,80.3945,11191.0
2016-03-11 13:55:00,103.41,103.51,103.39,103.48,33800.0,80.4022,80.48,80.3867,80.4567,33800.0
2016-03-11 14:00:00,103.48,103.55,103.48,103.53,9413.0,80.4567,80.5111,80.4567,80.4955,9413.0
2016-03-11 14:05:00,103.51,103.54,103.47,103.5,12367.0,80.48,80.5033,80.4489,80.4722,12367.0
2016-03-11 14:10:00,103.51,103.51,103.46,103.47,10518.0,80.48,80.48,80.4411,80.4489,10518.0
2016-03-11 14:15:00,103.47,103.51,103.46,103.49,13035.0,80.4489,80.48,80.4411,80.4644,13035.0
2016-03-11 14:20:00,103.47,103.48,103.37,103.4,9489.0,80.4489,80.4567,80.3711,80.3945,9489.0
2016-03-11 14:25:00,103.38,103.4,103.3,103.33,9469.0,80.3789,80.3945,80.3167,80.34,9469.0
2016-03-11 14:30:00,103.31,103.33,103.29,103.3,7989.0,80.3245,80.34,80.3089,80.3167,7989.0
2016-03-11 14:35:00,103.31,103.33,103.29,103.31,8672.0,80.3245,80.34,80.3089,80.3245,8672.0
2016-03-11 14:40:00,103.32,103.36,103.23,103.35,19475.0,80.3323,80.3634,80.2623,80.3556,19475.0
2016-03-11 14:45:00,103.36,103.52,103.36,103.48,13576.0,80.3634,80.4878,80.3634,80.4567,13576.0
2016-03-11 14:50:00,103.5,103.51,103.44,103.44,8348.0,80.4722,80.48,80.4256,80.4256,8348.0
2016-03-11 14:55:00,103.45,103.45,103.37,103.41,9078.0,80.4333,80.4333,80.3711,80.4022,9078.0
2016-03-11 15:00:00,103.41,103.48,103.38,103.48,11892.0,80.4022,80.4567,80.3789,80.4567,11892.0
2016-03-11 15:05:00,103.5,103.66,103.47,103.66,45743.0,80.4722,80.5966,80.4489,80.5966,45743.0
2016-03-11 15:10:00,103.68,103.8,103.67,103.75,16093.0,80.6122,80.7055,80.6044,80.6666,16093.0
2016-03-11 15:15:00,103.74,103.76,103.66,103.71,15235.0,80.6588,80.6744,80.5966,80.6355,15235.0
2016-03-11 15:20:00,103.73,103.88,103.72,103.75,23757.0,80.651,80.7677,80.6433,80.6666,23757.0
2016-03-11 15:25:00,103.78,103.8,103.72,103.74,32760.0,80.6899,80.7055,80.6433,80.6588,32760.0
2016-03-11 15:30:00,103.73,103.75,103.66,103.71,20872.0,80.651,80.6666,80.5966,80.6355,20872.0
2016-03-11 15:35:00,103.73,103.75,103.67,103.74,17791.0,80.651,80.6666,80.6044,80.6588,17791.0
2016-03-11 15:40:00,103.74,103.8,103.7,103.8,49360.0,80.6588,80.7055,80.6277,80.7055,49360.0
2016-03-11 15:45:00,103.8,103.98,103.8,103.98,48383.0,80.7055,80.8454,80.7055,80.8454,48383.0
2016-03-11 15:50:00,103.98,103.98,103.93,103.95,58950.0,80.8454,80.8454,80.8065,80.8221,58950.0
2016-03-11 15:55:00,103.93,104.12,103.88,104.01,178258.0,80.8065,80.9543,80.7677,80.8687,178258.0
2016-03-14 09:30:00,103.55,104.6,103.49,104.55,27160.0,80.5111,81.3275,80.4644,81.2886,27160.0
2016-03-14 09:35:00,104.54,104.73,104.05,104.16,25909.0,81.2808,81.4285,80.8998,80.9854,25909.0
2016-03-14 09:40:00,104.32,104.96,104.17,104.82,29147.0,81.1098,81.6074,80.9931,81.4985,29147.0
2016-03-14 09:45:00,104.81,104.89,104.11,104.19,19431.0,81.4907,81.5529,80.9465,81.0087,19431.0
2016-03-14 09:50:00,104.16,104.16,103.68,103.86,16498.0,80.9854,80.9854,80.6122,80.7521,16498.0
2016-03-14 09:55:00,103.85,104.2,103.85,104.2,8298.0,80.7443,81.0165,80.7443,81.0165,8298.0
2016-03-14 10:00:00,104.44,104.98,104.44,104.98,18353.0,81.2031,81.6229,81.2031,81.6229,18353.0
2016-03-14 10:05:00,104.9,105.01,104.79,105.01,19248.0,81.5607,81.6462,81.4752,81.6462,19248.0
2016-03-14 10:10:00,105.04,105.48,105.01,105.48,39981.0,81.6696,82.0117,81.6462,82.0117,39981.0
2016-03-14 10:15:00,105.48,105.48,104.83,104.83,19313.0,82.0117,82.0117,81.5063,81.5063,19313.0
2016-03-14 10:20:00,104.87,105.27,104.87,105.27,15469.0,81.5374,81.8484,81.5374,81.8484,15469.0
2016-03-14 10:25:00,105.21,105.48,105.14,105.33,19786.0,81.8018,82.0117,81.7473,81.8951,19786.0
2016-03-14 10:30:00,105.33,105.48,105.27,105.34,47411.0,81.8951,82.0117,81.8484,81.9028,47411.0
2016-03-14 10:35:00,105.33,105.44,104.89,104.9,25186.0,81.8951,81.9806,81.5529,81.5607,25186.0
2016-03-14 10:40:00,104.97,105.06,104.88,105.01,15501.0,81.6151,81.6851,81.5452,81.6462,15501.0
2016-03-14 10:45:00,105.07,105.17,104.9,104.9,23765.0,81.6929,81.7706,81.5607,81.5607,23765.0
2016-03-14 10:50:00,104.89,104.94,104.67,104.8,18495.0,81.5529,81.5918,81.3819,81.483,18495.0
2016-03-14 10:55:00,104.78,104.78,104.55,104.55,11106.0,81.4674,81.4674,81.2886,81.2886,11106.0
2016-03-14 11:00:00,104.61,104.71,104.56,104.57,8909.0,81.3352,81.413,81.2964,81.3041,8909.0
2016-03-14 11:05:00,104.62,104.62,104.39,104.5,19850.0,81.343,81.343,81.1642,81.2497,19850.0
2016-03-14 11:10:00,104.5,104.74,104.49,104.49,15073.0,81.2497,81.4363,81.2419,81.2419,15073.0
2016-03-14 11:15:00,104.54,104.61,104.42,104.42,12701.0,81.2808,81.3352,81.1875,81.1875,12701.0
2016-03-14 11:20:00,104.43,104.44,104.25,104.28,27348.0,81.1953,81.2031,81.0553,81.0787,27348.0
2016-03-14 11:25:00,104.24,104.32,104.22,104.31,20274.0,81.0476,81.1098,81.032,81.102,20274.0
2016-03-14 11:30:00,104.28,104.35,104.25,104.32,14363.0,81.0787,81.1331,81.0553,81.1098,14363.0
2016-03-14 11:35:00,104.29,104.34,104.27,104.33,7436.0,81.0864,81.1253,81.0709,81.1175,7436.0
2016-03-14 11:40:00,104.31,104.33,104.21,104.23,7215.0,81.102,81.1175,81.0242,81.0398,7215.0
2016-03-14 11:45:00,104.23,104.34,104.14,104.34,17508.0,81.0398,81.1253,80.9698,81.1253,17508.0
2016-03-14 11:50:00,104.41,104.5,104.35,104.49,6410.0,81.1797,81.2497,81.1331,81.2419,6410.0
2016-03-14 11:55:00,104.47,104.48,104.22,104.23,11889.0,81.2264,81.2342,81.032,81.0398,11889.0
2016-03-14 12:00:00,104.24,104.31,104.19,104.23,27902.0,81.0476,81.102,81.0087,81.0398,27902.0
2016-03-14 12:05:00,104.24,104.37,104.22,104.33,17836.0,81.0476,81.1486,81.032,81.1175,17836.0
2016-03-14 12:10:00,104.36,104.43,104.29,104.29,2700.0,81.1409,81.1953,81.0864,81.0864,2700.0
2016-03-14 12:15:00,104.33,104.33,104.17,104.28,9111.0,81.1175,81.1175,80.9931,81.0787,9111.0
2016-03-14 12:20:00,104.32,104.38,104.23,104.28,10936.0,81.1098,81.1564,81.0398,81.0787,10936.0
2016-03-14 12:25:00,104.29,104.39,104.26,104.39,6026.0,81.0864,81.1642,81.0631,81.1642,6026.0
2016-03-14 12:30:00,104.4,104.41,104.25,104.33,9550.0,81.172,81.1797,81.0553,81.1175,9550.0
2016-03-14 12:35:00,104.33,104.46,104.33,104.46,11991.0,81.1175,81.2186,81.1175,81.2186,11991.0
2016-03-14 12:40:00,104.44,104.46,104.35,104.37,5621.0,81.2031,81.2186,81.1331,81.1486,5621.0
2016-03-14 12:45:00,104.35,104.43,104.31,104.4,11186.0,81.1331,81.1953,81.102,81.172,11186.0
2016-03-14 12:50:00,104.4,104.44,104.31,104.43,8666.0,81.172,81.2031,81.102,81.1953,8666.0
2016-03-14 12:55:00,104.44,104.51,104.37,104.51,17864.0,81.2031,81.2575,81.1486,81.2575,17864.0
2016-03-14 13:00:00,104.56,104.57,104.47,104.57,8047.0,81.2964,81.3041,81.2264,81.3041,8047.0
2016-03-14 13:05:00,104.55,104.65,104.55,104.63,16481.0,81.2886,81.3663,81.2886,81.3508,16481.0
2016-03-14 13:10:00,104.64,104.82,104.64,104.73,6196.0,81.3586,81.4985,81.3586,81.4285,6196.0
2016-03-14 13:15:00,104.7,104.8,104.68,104.79,11053.0,81.4052,81.483,81.3897,81.4752,11053.0
2016-03-14 13:20:00,104.78,104.88,104.76,104.85,7920.0,81.4674,81.5452,81.4519,81.5218,7920.0
2016-03-14 13:25:00,104.89,104.97,104.84,104.87,5730.0,81.5529,81.6151,81.5141,81.5374,5730.0
2016-03-14 13:30:00,104.87,104.88,104.82,104.88,5895.0,81.5374,81.5452,81.4985,81.5452,5895.0
2016-03-14 13:35:00,104.85,104.88,104.76,104.77,7000.0,81.5218,81.5452,81.4519,81.4596,7000.0
2016-03-14 13:40:00,104.81,104.88,104.81,104.83,6240.0,81.4907,81.5452,81.4907,81.5063,6240.0
2016-03-14 13:45:00,104.84,104.84,104.67,104.71,4613.0,81.5141,81.5141,81.3819,81.413,4613.0
2016-03-14 13:50:00,104.68,104.79,104.68,104.76,5192.0,81.3897,81.4752,81.3897,81.4519,5192.0
2016-03-14 13:55:00,104.77,104.78,104.68,104.7,4926.0,81.4596,81.4674,81.3897,81.4052,4926.0
2016-03-14 14:00:00,104.73,104.73,104.67,104.7,12572.0,81.4285,81.4285,81.3819,81.4052,12572.0
2016-03-14 14:05:00,104.69,104.87,104.68,104.83,9738.0,81.3974,81.5374,81.3897,81.5063,9738.0
2016-03-14 14:10:00,104.81,104.83,104.74,104.75,8760.0,81.4907,81.5063,81.4363,81.4441,8760.0
2016-03-14 14:15:00,104.77,104.85,104.72,104.84,6919.0,81.4596,81.5218,81.4208,81.5141,6919.0
2016-03-14 14:20:00,104.82,104.94,104.82,104.94,10424.0,81.4985,81.5918,81.4985,81.5918,10424.0
2016-03-14 14:25:00,104.92,104.92,104.73,104.83,6822.0,81.5763,81.5763,81.4285,81.5063,6822.0
2016-03-14 14:30:00,104.89,104.94,104.89,104.94,7165.0,81.5529,81.5918,81.5529,81.5918,7165.0
2016-03-14 14:35:00,104.95,104.98,104.91,104.91,7635.0,81.5996,81.6229,81.5685,81.5685,7635.0
2016-03-14 14:40:00,104.92,104.98,104.9,104.93,8790.0,81.5763,81.6229,81.5607,81.584,8790.0
2016-03-14 14:45:00,104.93,104.97,104.91,104.95,9871.0,81.584,81.6151,81.5685,81.5996,9871.0
2016-03-14 14:50:00,104.93,104.93,104.84,104.9,12565.0,81.584,81.584,81.5141,81.5607,12565.0
2016-03-14 14:55:00,104.91,104.97,104.9,104.93,12433.0,81.5685,81.6151,81.5607,81.584,12433.0
2016-03-14 15:00:00,104.92,104.97,104.87,104.9,22586.0,81.5763,81.6151,81.5374,81.5607,22586.0
2016-03-14 15:05:00,104.89,104.92,104.89,104.9,6675.0,81.5529,81.5763,81.5529,81.5607,6675.0
2016-03-14 15:10:00,104.9,104.96,104.88,104.94,13095.0,81.5607,81.6074,81.5452,81.5918,13095.0
2016-03-14 15:15:00,104.93,104.94,104.86,104.91,11060.0,81.584,81.5918,81.5296,81.5685,11060.0
2016-03-14 15:20:00,104.91,104.96,104.89,104.9,14854.0,81.5685,81.6074,81.5529,81.5607,14854.0
2016-03-14 15:25:00,104.93,105.12,104.9,105.12,22111.0,81.584,81.7318,81.5607,81.7318,22111.0
2016-03-14 15:30:00,105.11,105.11,104.99,105.01,17898.0,81.724,81.724,81.6307,81.6462,17898.0
2016-03-14 15:35:00,105.0,105.05,105.0,105.01,19265.0,81.6385,81.6773,81.6385,81.6462,19265.0
2016-03-14 15:40:00,105.03,105.13,105.03,105.1,37517.0,81.6618,81.7395,81.6618,81.7162,37517.0
2016-03-14 15:45:00,105.06,105.1,105.0,105.08,37435.0,81.6851,81.7162,81.6385,81.7007,37435.0
2016-03-14 15:50:00,105.07,105.14,105.04,105.1,61333.0,81.6929,81.7473,81.6696,81.7162,61333.0
2016-03-14 15:55:00,105.09,105.17,105.01,105.05,254110.0,81.7084,81.7706,81.6462,81.6773,254110.0
2016-03-15 09:30:00,104.0,104.14,103.76,103.83,61900.0,80.861,80.9698,80.6744,80.7288,61900.0
2016-03-15 09:35:00,103.83,103.97,103.55,103.78,14616.0,80.7288,80.8376,80.5111,80.6899,14616.0
2016-03-15 09:40:00,103.85,104.5,103.82,104.4,26075.0,80.7443,81.2497,80.721,81.172,26075.0
2016-03-15 09:45:00,104.41,104.49,104.06,104.14,31326.0,81.1797,81.2419,80.9076,80.9698,31326.0
2016-03-15 09:50:00,104.14,104.14,103.93,104.02,27431.0,80.9698,80.9698,80.8065,80.8765,27431.0
2016-03-15 09:55:00,104.05,104.14,103.92,104.0,40861.0,80.8998,80.9698,80.7988,80.861,40861.0
2016-03-15 10:00:00,104.03,104.04,103.65,103.73,14946.0,80.8843,80.8921,80.5888,80.651,14946.0
2016-03-15 10:05:00,103.74,104.06,103.7,103.77,9374.0,80.6588,80.9076,80.6277,80.6821,9374.0
2016-03-15 10:10:00,103.72,104.17,103.65,104.01,17245.0,80.6433,80.9931,80.5888,80.8687,17245.0
2016-03-15 10:15:00,103.97,103.97,103.61,103.62,7682.0,80.8376,80.8376,80.5577,80.5655,7682.0
2016-03-15 10:20:00,103.64,103.95,103.56,103.71,8400.0,80.5811,80.8221,80.5189,80.6355,8400.0
2016-03-15 10:25:00,103.7,104.01,103.69,103.91,17837.0,80.6277,80.8687,80.6199,80.791,17837.0
2016-03-15 10:30:00,103.9,104.13,103.83,104.06,15242.0,80.7832,80.962,80.7288,80.9076,15242.0
2016-03-15 10:35:00,104.05,104.12,104.0,104.09,8227.0,80.8998,80.9543,80.861,80.9309,8227.0
2016-03-15 10:40:00,104.07,104.18,104.01,104.03,6406.0,80.9154,81.0009,80.8687,80.8843,6406.0
2016-03-15 10:45:00,104.03,104.04,103.83,103.88,11668.0,80.8843,80.8921,80.7288,80.7677,11668.0
2016-03-15 10:50:00,103.9,103.94,103.71,103.73,9270.0,80.7832,80.8143,80.6355,80.651,9270.0
2016-03-15 10:55:00,103.73,104.02,103.71,103.97,22769.0,80.651,80.8765,80.6355,80.8376,22769.0
2016-03-15 11:00:00,103.94,103.96,103.71,103.8,5347.0,80.8143,80.8299,80.6355,80.7055,5347.0
2016-03-15 11:05:00,103.8,103.84,103.7,103.74,22059.0,80.7055,80.7366,80.6277,80.6588,22059.0
2016-03-15 11:10:00,103.75,103.75,103.44,103.48,21396.0,80.6666,80.6666,80.4256,80.4567,21396.0
2016-03-15 11:15:00,103.45,103.52,103.35,103.42,8002.0,80.4333,80.4878,80.3556,80.41,8002.0
2016-03-15 11:20:00,103.41,103.56,103.41,103.44,5599.0,80.4022,80.5189,80.4022,80.4256,5599.0
2016-03-15 11:25:00,103.47,103.54,103.45,103.45,9178.0,80.4489,80.5033,80.4333,80.4333,9178.0
2016-03-15 11:30:00,103.45,103.58,103.38,103.45,8482.0,80.4333,80.5344,80.3789,80.4333,8482.0
2016-03-15 11:35:00,103.47,103.59,103.33,103.33,5926.0,80.4489,80.5422,80.34,80.34,5926.0
2016-03-15 11:40:00,103.4,103.4,103.31,103.39,5099.0,80.3945,80.3945,80.3245,80.3867,5099.0
2016-03-15 11:45:00,103.39,103.39,103.3,103.3,3945.0,80.3867,80.3867,80.3167,80.3167,3945.0
2016-03-15 11:50:00,103.3,103.39,103.29,103.3,15114.0,80.3167,80.3867,80.3089,80.3167,15114.0
2016-03-15 11:55:00,103.33,103.57,103.32,103.54,13446.0,80.34,80.5266,80.3323,80.5033,13446.0
2016-03-15 12:00:00,103.51,103.66,103.51,103.66,4835.0,80.48,80.5966,80.48,80.5966,4835.0
2016-03-15 12:05:00,103.68,103.75,103.58,103.61,5556.0,80.6122,80.6666,80.5344,80.5577,5556.0
2016-03-15 12:10:00,103.61,103.61,103.49,103.52,6504.0,80.5577,80.5577,80.4644,80.4878,6504.0
2016-03-15 12:15:00,103.55,103.55,103.48,103.5,4700.0,80.5111,80.5111,80.4567,80.4722,4700.0
2016-03-15 12:20:00,103.53,103.65,103.47,103.5,9772.0,80.4955,80.5888,80.4489,80.4722,9772.0
2016-03-15 12:25:00,103.51,103.53,103.43,103.51,15289.0,80.48,80.4955,80.4178,80.48,15289.0
2016-03-15 12:30:00,103.46,103.51,103.35,103.42,10656.0,80.4411,80.48,80.3556,80.41,10656.0
2016-03-15 12:35:00,103.43,103.49,103.4,103.42,8875.0,80.4178,80.4644,80.3945,80.41,8875.0
2016-03-15 12:40:00,103.39,103.44,103.35,103.4,3751.0,80.3867,80.4256,80.3556,80.3945,3751.0
2016-03-15 12:45:00,103.42,103.42,103.34,103.39,15368.0,80.41,80.41,80.3478,80.3867,15368.0
2016-03-15 12:50:00,103.4,103.43,103.35,103.4,7598.0,80.3945,80.4178,80.3556,80.3945,7598.0
2016-03-15 12:55:00,103.39,103.55,103.34,103.52,16117.0,80.3867,80.5111,80.3478,80.4878,16117.0
2016-03-15 13:00:00,103.55,103.68,103.5,103.64,9309.0,80.5111,80.6122,80.4722,80.5811,9309.0
2016-03-15 13:05:00,103.68,103.85,103.68,103.76,27198.0,80.6122,80.7443,80.6122,80.6744,27198.0
2016-03-15 13:10:00,103.74,103.92,103.74,103.92,6102.0,80.6588,80.7988,80.6588,80.7988,6102.0
2016-03-15 13:15:00,103.92,104.02,103.87,104.02,17503.0,80.7988,80.8765,80.7599,80.8765,17503.0
2016-03-15 13:20:00,103.97,104.01,103.85,103.88,27000.0,80.8376,80.8687,80.7443,80.7677,27000.0
2016-03-15 13:25:00,103.92,104.05,103.91,104.04,31077.0,80.7988,80.8998,80.791,80.8921,31077.0
2016-03-15 13:30:00,104.06,104.2,104.02,104.02,20431.0,80.9076,81.0165,80.8765,80.8765,20431.0
2016-03-15 13:35:00,104.02,104.07,103.86,103.91,15610.0,80.8765,80.9154,80.7521,80.791,15610.0
2016-03-15 13:40:00,103.9,103.99,103.87,103.93,14594.0,80.7832,80.8532,80.7599,80.8065,14594.0
2016-03-15 13:45:00,103.97,103.98,103.84,103.89,13331.0,80.8376,80.8454,80.7366,80.7754,13331.0
2016-03-15 13:50:00,103.9,104.0,103.87,104.0,9168.0,80.7832,80.861,80.7599,80.861,9168.0
2016-03-15 13:55:00,104.01,104.02,103.94,104.02,9728.0,80.8687,80.8765,80.8143,80.8765,9728.0
2016-03-15 14:00:00,104.04,104.07,103.99,104.0,8265.0,80.8921,80.9154,80.8532,80.861,8265.0
2016-03-15 14:05:00,104.0,104.0,103.83,103.96,11840.0,80.861,80.861,80.7288,80.8299,11840.0
2016-03-15 14:10:00,103.93,104.2,103.93,104.2,14857.0,80.8065,81.0165,80.8065,81.0165,14857.0
2016-03-15 14:15:00,104.2,104.37,104.2,104.37,15934.0,81.0165,81.1486,81.0165,81.1486,15934.0
2016-03-15 14:20:00,104.33,104.42,104.3,104.34,16536.0,81.1175,81.1875,81.0942,81.1253,16536.0
2016-03-15 14:25:00,104.32,104.41,104.3,104.39,9455.0,81.1098,81.1797,81.0942,81.1642,9455.0
2016-03-15 14:30:00,104.39,104.39,104.19,104.24,17525.0,81.1642,81.1642,81.0087,81.0476,17525.0
2016-03-15 14:35:00,104.24,104.24,104.03,104.06,15597.0,81.0476,81.0476,80.8843,80.9076,15597.0
2016-03-15 14:40:00,104.04,104.11,104.0,104.07,19641.0,80.8921,80.9465,80.861,80.9154,19641.0
2016-03-15 14:45:00,104.08,104.16,104.02,104.14,15515.0,80.9232,80.9854,80.8765,80.9698,15515.0
2016-03-15 14:50:00,104.15,104.18,104.14,104.15,11145.0,80.9776,81.0009,80.9698,80.9776,11145.0
2016-03-15 14:55:00,104.15,104.17,104.08,104.12,6708.0,80.9776,80.9931,80.9232,80.9543,6708.0
2016-03-15 15:00:00,104.12,104.22,104.08,104.22,15260.0,80.9543,81.032,80.9232,81.032,15260.0
2016-03-15 15:05:00,104.22,104.22,104.15,104.16,7799.0,81.032,81.032,80.9776,80.9854,7799.0
2016-03-15 15:10:00,104.14,104.33,104.14,104.32,17096.0,80.9698,81.1175,80.9698,81.1098,17096.0
2016-03-15 15:15:00,104.33,104.46,104.33,104.45,15642.0,81.1175,81.2186,81.1175,81.2108,15642.0
2016-03-15 15:20:00,104.45,104.53,104.45,104.51,21464.0,81.2108,81.273,81.2108,81.2575,21464.0
2016-03-15 15:25:00,104.54,104.62,104.51,104.55,36401.0,81.2808,81.343,81.2575,81.2886,36401.0
2016-03-15 15:30:00,104.57,104.57,104.34,104.39,17619.0,81.3041,81.3041,81.1253,81.1642,17619.0
2016-03-15 15:35:00,104.4,104.4,104.28,104.37,13211.0,81.172,81.172,81.0787,81.1486,13211.0
2016-03-15 15:40:00,104.37,104.47,104.36,104.39,17983.0,81.1486,81.2264,81.1409,81.1642,17983.0
2016-03-15 15:45:00,104.39,104.39,104.27,104.35,30385.0,81.1642,81.1642,81.0709,81.1331,30385.0
2016-03-15 15:50:00,104.34,104.48,104.34,104.48,38147.0,81.1253,81.2342,81.1253,81.2342,38147.0
2016-03-15 15:55:00,104.47,104.6,104.47,104.54,79509.0,81.2264,81.3275,81.2264,81.2808,79509.0
2016-03-16 09:30:00,104.42,104.72,103.97,104.23,30616.0,81.1875,81.4208,80.8376,81.0398,30616.0
2016-03-16 09:35:00,104.35,104.97,104.35,104.84,10881.0,81.1331,81.6151,81.1331,81.5141,10881.0
2016-03-16 09:40:00,104.93,105.06,104.73,104.83,8074.0,81.584,81.6851,81.4285,81.5063,8074.0
2016-03-16 09:45:00,104.97,104.98,104.49,104.72,44101.0,81.6151,81.6229,81.2419,81.4208,44101.0
2016-03-16 09:50:00,104.72,104.77,104.34,104.36,93635.0,81.4208,81.4596,81.1253,81.1409,93635.0
2016-03-16 09:55:00,104.31,104.52,103.91,104.31,48067.0,81.102,81.2653,80.791,81.102,48067.0
2016-03-16 10:00:00,104.38,104.51,104.23,104.39,24135.0,81.1564,81.2575,81.0398,81.1642,24135.0
2016-03-16 10:05:00,104.42,104.7,104.38,104.7,19345.0,81.1875,81.4052,81.1564,81.4052,19345.0
2016-03-16 10:10:00,104.75,104.94,104.53,104.83,21535.0,81.4441,81.5918,81.273,81.5063,21535.0
2016-03-16 10:15:00,104.84,104.88,104.68,104.83,4732.0,81.5141,81.5452,81.3897,81.5063,4732.0
2016-03-16 10:20:00,104.86,104.89,104.6,104.6,5070.0,81.5296,81.5529,81.3275,81.3275,5070.0
2016-03-16 10:25:00,104.6,104.8,104.49,104.8,18853.0,81.3275,81.483,81.2419,81.483,18853.0
2016-03-16 10:30:00,104.8,104.81,104.5,104.64,16541.0,81.483,81.4907,81.2497,81.3586,16541.0
2016-03-16 10:35:00,104.66,105.23,104.63,105.18,41857.0,81.3741,81.8173,81.3508,81.7784,41857.0
2016-03-16 10:40:00,105.13,105.42,105.13,105.4,9706.0,81.7395,81.965,81.7395,81.9495,9706.0
2016-03-16 10:45:00,105.44,105.57,105.26,105.5,12708.0,81.9806,82.0817,81.8406,82.0272,12708.0
2016-03-16 10:50:00,105.49,105.6,105.48,105.58,11375.0,82.0195,82.105,82.0117,82.0894,11375.0
2016-03-16 10:55:00,105.6,105.63,105.48,105.61,6732.0,82.105,82.1283,82.0117,82.1128,6732.0
2016-03-16 11:00:00,105.64,105.68,105.48,105.68,7208.0,82.1361,82.1672,82.0117,82.1672,7208.0
2016-03-16 11:05:00,105.68,105.75,105.57,105.69,12412.0,82.1672,82.2216,82.0817,82.175,12412.0
2016-03-16 11:10:00,105.66,105.8,105.62,105.76,10254.0,82.1516,82.2605,82.1205,82.2294,10254.0
2016-03-16 11:15:00,105.75,105.79,105.7,105.78,11222.0,82.2216,82.2527,82.1827,82.2449,11222.0
2016-03-16 11:20:00,105.8,105.8,105.67,105.68,13236.0,82.2605,82.2605,82.1594,82.1672,13236.0
2016-03-16 11:25:00,105.66,105.75,105.51,105.51,10393.0,82.1516,82.2216,82.035,82.035,10393.0
2016-03-16 11:30:00,105.48,105.53,105.38,105.42,7076.0,82.0117,82.0506,81.9339,81.965,7076.0
2016-03-16 11:35:00,105.38,105.42,105.29,105.38,10727.0,81.9339,81.965,81.864,81.9339,10727.0
2016-03-16 11:40:00,105.35,105.41,105.04,105.1,16419.0,81.9106,81.9573,81.6696,81.7162,16419.0
2016-03-16 11:45:00,105.1,105.21,105.07,105.07,6106.0,81.7162,81.8018,81.6929,81.6929,6106.0
2016-03-16 11:50:00,105.04,105.05,104.79,104.84,3400.0,81.6696,81.6773,81.4752,81.5141,3400.0
2016-03-16 11:55:00,104.84,105.06,104.84,105.06,19453.0,81.5141,81.6851,81.5141,81.6851,19453.0
2016-03-16 12:00:00,105.06,105.14,104.85,104.9,19933.0,81.6851,81.7473,81.5218,81.5607,19933.0
2016-03-16 12:05:00,104.85,105.05,104.84,105.05,3303.0,81.5218,81.6773,81.5141,81.6773,3303.0
2016-03-16 12:10:00,105.03,105.33,104.96,105.29,110975.0,81.6618,81.8951,81.6074,81.864,110975.0
2016-03-16 12:15:00,105.37,105.4,105.31,105.37,6486.0,81.9262,81.9495,81.8795,81.9262,6486.0
2016-03-16 12:20:00,105.39,105.39,105.17,105.17,4366.0,81.9417,81.9417,81.7706,81.7706,4366.0
2016-03-16 12:25:00,105.2,105.21,105.12,105.19,3892.0,81.794,81.8018,81.7318,81.7862,3892.0
2016-03-16 12:30:00,105.19,105.27,105.14,105.16,5412.0,81.7862,81.8484,81.7473,81.7629,5412.0
2016-03-16 12:35:00,105.13,105.23,105.1,105.15,3669.0,81.7395,81.8173,81.7162,81.7551,3669.0
2016-03-16 12:40:00,105.11,105.15,105.04,105.08,3537.0,81.724,81.7551,81.6696,81.7007,3537.0
2016-03-16 12:45:00,105.07,105.21,105.05,105.16,6391.0,81.6929,81.8018,81.6773,81.7629,6391.0
2016-03-16 12:50:00,105.11,105.2,105.09,105.2,3569.0,81.724,81.794,81.7084,81.794,3569.0
2016-03-16 12:55:00,105.18,105.19,105.1,105.19,2927.0,81.7784,81.7862,81.7162,81.7862,2927.0
2016-03-16 13:00:00,105.18,105.22,104.98,104.98,4974.0,81.7784,81.8095,81.6229,81.6229,4974.0
2016-03-16 13:05:00,104.99,105.11,104.94,105.11,4164.0,81.6307,81.724,81.5918,81.724,4164.0
2016-03-16 13:10:00,105.12,105.15,105.01,105.04,7897.0,81.7318,81.7551,81.6462,81.6696,7897.0
2016-03-16 13:15:00,105.06,105.13,105.02,105.08,6854.0,81.6851,81.7395,81.654,81.7007,6854.0
2016-03-16 13:20:00,105.11,105.14,105.06,105.1,7896.0,81.724,81.7473,81.6851,81.7162,7896.0
2016-03-16 13:25:00,105.12,105.24,105.12,105.16,9388.0,81.7318,81.8251,81.7318,81.7629,9388.0
2016-03-16 13:30:00,105.12,105.12,104.98,105.0,4225.0,81.7318,81.7318,81.6229,81.6385,4225.0
2016-03-16 13:35:00,104.99,105.14,104.99,105.12,5173.0,81.6307,81.7473,81.6307,81.7318,5173.0
2016-03-16 13:40:00,105.15,105.27,105.15,105.2,9429.0,81.7551,81.8484,81.7551,81.794,9429.0
2016-03-16 13:45:00,105.2,105.2,105.12,105.15,6185.0,81.794,81.794,81.7318,81.7551,6185.0
2016-03-16 13:50:00,105.17,105.17,104.87,104.87,15886.0,81.7706,81.7706,81.5374,81.5374,15886.0
2016-03-16 13:55:00,104.86,104.92,104.55,104.58,13611.0,81.5296,81.5763,81.2886,81.3119,13611.0
2016-03-16 14:00:00,104.61,105.92,104.61,105.68,24865.0,81.3352,82.3538,81.3352,82.1672,24865.0
2016-03-16 14:05:00,105.6,105.75,105.41,105.59,16813.0,82.105,82.2216,81.9573,82.0972,16813.0
2016-03-16 14:10:00,105.54,105.64,105.16,105.17,6510.0,82.0583,82.1361,81.7629,81.7706,6510.0
2016-03-16 14:15:00,105.25,105.69,105.25,105.5,39721.0,81.8329,82.175,81.8329,82.0272,39721.0
2016-03-16 14:20:00,105.5,105.69,105.48,105.52,16872.0,82.0272,82.175,82.0117,82.0428,16872.0
2016-03-16 14:25:00,105.58,106.14,105.55,106.07,31562.0,82.0894,82.5248,82.0661,82.4704,31562.0
2016-03-16 14:30:00,106.12,106.26,106.1,106.12,14303.0,82.5093,82.6181,82.4937,82.5093,14303.0
2016-03-16 14:35:00,106.13,106.18,105.88,106.12,20105.0,82.5171,82.5559,82.3227,82.5093,20105.0
2016-03-16 14:40:00,106.16,106.71,106.16,106.59,51078.0,82.5404,82.968,82.5404,82.8747,51078.0
2016-03-16 14:45:00,106.59,106.8,106.44,106.47,20990.0,82.8747,83.038,82.7581,82.7814,20990.0
2016-03-16 14:50:00,106.45,106.45,106.14,106.15,17476.0,82.7659,82.7659,82.5248,82.5326,17476.0
2016-03-16 14:55:00,106.16,106.24,105.67,105.67,31000.0,82.5404,82.6026,82.1594,82.1594,31000.0
2016-03-16 15:00:00,105.69,106.08,105.68,106.01,15981.0,82.175,82.4782,82.1672,82.4238,15981.0
2016-03-16 15:05:00,106.05,106.33,105.98,106.27,21524.0,82.4549,82.6726,82.4004,82.6259,21524.0
2016-03-16 15:10:00,106.28,106.42,106.24,106.41,19158.0,82.6337,82.7425,82.6026,82.7348,19158.0
2016-03-16 15:15:00,106.37,106.54,106.34,106.45,18758.0,82.7037,82.8358,82.6803,82.7659,18758.0
2016-03-16 15:20:00,106.43,106.46,106.2,106.28,19596.0,82.7503,82.7736,82.5715,82.6337,19596.0
2016-03-16 15:25:00,106.27,106.52,106.18,106.34,25197.0,82.6259,82.8203,82.5559,82.6803,25197.0
2016-03-16 15:30:00,106.35,106.5,106.24,106.38,18956.0,82.6881,82.8047,82.6026,82.7114,18956.0
2016-03-16 15:35:00,106.35,106.58,106.33,106.48,25077.0,82.6881,82.8669,82.6726,82.7892,25077.0
2016-03-16 15:40:00,106.47,106.47,106.32,106.33,24270.0,82.7814,82.7814,82.6648,82.6726,24270.0
2016-03-16 15:45:00,106.31,106.34,106.24,106.32,41189.0,82.657,82.6803,82.6026,82.6648,41189.0
2016-03-16 15:50:00,106.31,106.41,106.29,106.3,51382.0,82.657,82.7348,82.6415,82.6492,51382.0
2016-03-16 15:55:00,106.3,106.41,106.23,106.37,122006.0,82.6492,82.7348,82.5948,82.7037,122006.0
2016-03-17 09:30:00,105.75,106.38,105.5,105.62,49511.0,82.2216,82.7114,82.0272,82.1205,49511.0
2016-03-17 09:35:00,105.78,106.83,105.62,106.3,30104.0,82.2449,83.0613,82.1205,82.6492,30104.0
2016-03-17 09:40:00,106.38,106.7,106.2,106.51,16590.0,82.7114,82.9602,82.5715,82.8125,16590.0
2016-03-17 09:45:00,106.56,107.16,106.56,107.15,20837.0,82.8514,83.3179,82.8514,83.3101,20837.0
2016-03-17 09:50:00,107.17,107.27,107.0,107.25,14442.0,83.3257,83.4034,83.1935,83.3879,14442.0
2016-03-17 09:55:00,107.37,107.94,107.3,107.93,25871.0,83.4812,83.9244,83.4267,83.9166,25871.0
2016-03-17 10:00:00,107.84,108.48,107.69,108.48,40804.0,83.8466,84.3442,83.73,84.3442,40804.0
2016-03-17 10:05:00,108.37,108.7,108.29,108.57,41603.0,84.2587,84.5153,84.1965,84.4142,41603.0
2016-03-17 10:10:00,108.57,108.67,108.24,108.62,17503.0,84.4142,84.4919,84.1576,84.4531,17503.0
2016-03-17 10:15:00,108.64,108.68,108.24,108.44,14694.0,84.4686,84.4997,84.1576,84.3131,14694.0
2016-03-17 10:20:00,108.53,108.56,108.09,108.2,50658.0,84.3831,84.4064,84.041,84.1265,50658.0
2016-03-17 10:25:00,108.21,108.56,108.21,108.34,16541.0,84.1343,84.4064,84.1343,84.2354,16541.0
2016-03-17 10:30:00,108.35,108.57,108.21,108.21,20767.0,84.2431,84.4142,84.1343,84.1343,20767.0
2016-03-17 10:35:00,108.25,108.75,108.19,108.75,11696.0,84.1654,84.5541,84.1187,84.5541,11696.0
2016-03-17 10:40:00,108.78,109.0,108.74,108.93,37386.0,84.5775,84.7485,84.5464,84.6941,37386.0
2016-03-17 10:45:00,108.94,109.12,108.73,108.85,28945.0,84.7019,84.8418,84.5386,84.6319,28945.0
2016-03-17 10:50:00,108.86,109.39,108.86,109.27,24157.0,84.6397,85.0517,84.6397,84.9584,24157.0
2016-03-17 10:55:00,109.28,109.33,109.07,109.16,33652.0,84.9662,85.0051,84.8029,84.8729,33652.0
2016-03-17 11:00:00,109.17,109.48,109.15,109.23,35902.0,84.8807,85.1217,84.8651,84.9273,35902.0
2016-03-17 11:05:00,109.26,109.53,109.26,109.46,33398.0,84.9507,85.1606,84.9507,85.1062,33398.0
2016-03-17 11:10:00,109.45,109.85,109.44,109.81,21221.0,85.0984,85.4094,85.0906,85.3783,21221.0
2016-03-17 11:15:00,109.77,109.9,109.53,109.55,28052.0,85.3472,85.4483,85.1606,85.1761,28052.0
2016-03-17 11:20:00,109.51,109.73,109.47,109.53,32080.0,85.145,85.3161,85.1139,85.1606,32080.0
2016-03-17 11:25:00,109.58,109.75,109.55,109.73,28414.0,85.1995,85.3316,85.1761,85.3161,28414.0
2016-03-17 11:30:00,109.69,109.96,109.69,109.89,30690.0,85.285,85.4949,85.285,85.4405,30690.0
2016-03-17 11:35:00,109.93,109.97,109.76,109.78,23099.0,85.4716,85.5027,85.3394,85.355,23099.0
2016-03-17 11:40:00,109.74,110.09,109.74,110.0,42538.0,85.3239,85.596,85.3239,85.526,42538.0
2016-03-17 11:45:00,109.95,110.09,109.78,109.91,52954.0,85.4871,85.596,85.355,85.456,52954.0
2016-03-17 11:50:00,109.94,110.1,109.86,110.07,13782.0,85.4794,85.6038,85.4172,85.5804,13782.0
2016-03-17 11:55:00,110.08,110.1,109.64,109.65,24526.0,85.5882,85.6038,85.2461,85.2539,24526.0
2016-03-17 12:00:00,109.68,109.69,109.37,109.57,32949.0,85.2772,85.285,85.0362,85.1917,32949.0
2016-03-17 12:05:00,109.57,109.86,109.51,109.83,19318.0,85.1917,85.4172,85.145,85.3938,19318.0
2016-03-17 12:10:00,109.86,109.95,109.78,109.82,18472.0,85.4172,85.4871,85.355,85.3861,18472.0
2016-03-17 12:15:00,109.78,109.81,109.3,109.34,22921.0,85.355,85.3783,84.9818,85.0129,22921.0
2016-03-17 12:20:00,109.33,109.61,109.33,109.56,8093.0,85.0051,85.2228,85.0051,85.1839,8093.0
2016-03-17 12:25:00,109.6,109.85,109.57,109.78,11433.0,85.215,85.4094,85.1917,85.355,11433.0
2016-03-17 12:30:00,109.83,109.85,109.66,109.73,12522.0,85.3938,85.4094,85.2617,85.3161,12522.0
2016-03-17 12:35:00,109.71,109.83,109.56,109.64,12086.0,85.3005,85.3938,85.1839,85.2461,12086.0
2016-03-17 12:40:00,109.64,109.7,109.48,109.7,33159.0,85.2461,85.2928,85.1217,85.2928,33159.0
2016-03-17 12:45:00,109.72,109.8,109.65,109.65,17157.0,85.3083,85.3705,85.2539,85.2539,17157.0
2016-03-17 12:50:00,109.66,109.69,109.45,109.52,31068.0,85.2617,85.285,85.0984,85.1528,31068.0
2016-03-17 12:55:00,109.52,109.75,109.52,109.7,24639.0,85.1528,85.3316,85.1528,85.2928,24639.0
2016-03-17 13:00:00,109.75,109.76,109.54,109.58,21823.0,85.3316,85.3394,85.1684,85.1995,21823.0
2016-03-17 13:05:00,109.57,109.83,109.55,109.69,15422.0,85.1917,85.3938,85.1761,85.285,15422.0
2016-03-17 13:10:00,109.7,109.78,109.65,109.66,23300.0,85.2928,85.355,85.2539,85.2617,23300.0
2016-03-17 13:15:00,109.66,109.75,109.58,109.61,42203.0,85.2617,85.3316,85.1995,85.2228,42203.0
2016-03-17 13:20:00,109.59,109.87,109.56,109.87,23985.0,85.2072,85.4249,85.1839,85.4249,23985.0
2016-03-17 13:25:00,109.85,109.9,109.7,109.72,14559.0,85.4094,85.4483,85.2928,85.3083,14559.0
2016-03-17 13:30:00,109.75,109.76,109.67,109.75,14843.0,85.3316,85.3394,85.2694,85.3316,14843.0
2016-03-17 13:35:00,109.76,109.92,109.64,109.87,26008.0,85.3394,85.4638,85.2461,85.4249,26008.0
2016-03-17 13:40:00,109.86,109.87,109.66,109.72,16283.0,85.4172,85.4249,85.2617,85.3083,16283.0
2016-03-17 13:45:00,109.72,109.79,109.63,109.74,18919.0,85.3083,85.3627,85.2383,85.3239,18919.0
2016-03-17 13:50:00,109.74,109.93,109.68,109.93,19219.0,85.3239,85.4716,85.2772,85.4716,19219.0
2016-03-17 13:55:00,109.92,110.09,109.92,110.09,14802.0,85.4638,85.596,85.4638,85.596,14802.0
2016-03-17 14:00:00,110.04,110.08,109.95,110.05,15158.0,85.5571,85.5882,85.4871,85.5649,15158.0
2016-03-17 14:05:00,110.06,110.25,109.99,110.25,21393.0,85.5727,85.7204,85.5182,85.7204,21393.0
2016-03-17 14:10:00,110.27,110.36,110.22,110.35,26994.0,85.7359,85.8059,85.6971,85.7981,26994.0
2016-03-17 14:15:00,110.33,110.39,110.14,110.21,30026.0,85.7826,85.8292,85.6349,85.6893,30026.0
2016-03-17 14:20:00,110.21,110.28,110.15,110.26,18704.0,85.6893,85.7437,85.6426,85.7282,18704.0
2016-03-17 14:25:00,110.22,110.28,110.0,110.02,30602.0,85.6971,85.7437,85.526,85.5416,30602.0
2016-03-17 14:30:00,110.03,110.03,109.73,109.74,19767.0,85.5493,85.5493,85.3161,85.3239,19767.0
2016-03-17 14:35:00,109.73,109.75,109.61,109.65,21902.0,85.3161,85.3316,85.2228,85.2539,21902.0
2016-03-17 14:40:00,109.66,109.72,109.6,109.6,11325.0,85.2617,85.3083,85.215,85.215,11325.0
2016-03-17 14:45:00,109.59,109.66,109.51,109.65,12687.0,85.2072,85.2617,85.145,85.2539,12687.0
2016-03-17 14:50:00,109.63,109.67,109.61,109.66,12070.0,85.2383,85.2694,85.2228,85.2617,12070.0
2016-03-17 14:55:00,109.65,109.66,109.46,109.49,20775.0,85.2539,85.2617,85.1062,85.1295,20775.0
2016-03-17 15:00:00,109.49,109.61,109.46,109.55,23593.0,85.1295,85.2228,85.1062,85.1761,23593.0
2016-03-17 15:05:00,109.56,109.61,109.51,109.6,27008.0,85.1839,85.2228,85.145,85.215,27008.0
2016-03-17 15:10:00,109.62,109.65,109.56,109.56,16386.0,85.2306,85.2539,85.1839,85.1839,16386.0
2016-03-17 15:15:00,109.55,109.57,109.47,109.51,15697.0,85.1761,85.1917,85.1139,85.145,15697.0
2016-03-17 15:20:00,109.53,109.65,109.51,109.65,15440.0,85.1606,85.2539,85.145,85.2539,15440.0
2016-03-17 15:25:00,109.64,109.77,109.64,109.7,54610.0,85.2461,85.3472,85.2461,85.2928,54610.0
2016-03-17 15:30:00,109.69,109.75,109.5,109.56,27875.0,85.285,85.3316,85.1373,85.1839,27875.0
2016-03-17 15:35:00,109.54,109.61,109.5,109.57,38417.0,85.1684,85.2228,85.1373,85.1917,38417.0
2016-03-17 15:40:00,109.58,109.58,109.48,109.5,41760.0,85.1995,85.1995,85.1217,85.1373,41760.0
2016-03-17 15:45:00,109.5,109.5,109.29,109.34,68174.0,85.1373,85.1373,84.974,85.0129,68174.0
2016-03-17 15:50:00,109.34,109.42,109.32,109.35,63916.0,85.0129,85.0751,84.9973,85.0206,63916.0
2016-03-17 15:55:00,109.34,109.65,109.33,109.58,177965.0,85.0129,85.2539,85.0051,85.1995,177965.0
2016-03-18 09:30:00,109.94,110.04,109.8,109.88,159154.0,85.4794,85.5571,85.3705,85.4327,159154.0
2016-03-18 09:35:00,109.88,111.21,109.86,110.9,38461.0,85.4327,86.4668,85.4172,86.2258,38461.0
2016-03-18 09:40:00,110.93,111.29,110.27,110.42,69212.0,86.2491,86.529,85.7359,85.8526,69212.0
2016-03-18 09:45:00,110.44,110.49,109.9,110.08,33604.0,85.8681,85.907,85.4483,85.5882,33604.0
2016-03-18 09:50:00,110.04,110.86,110.04,110.56,25459.0,85.5571,86.1947,85.5571,85.9614,25459.0
2016-03-18 09:55:00,110.53,110.81,110.49,110.65,22184.0,85.9381,86.1558,85.907,86.0314,22184.0
2016-03-18 10:00:00,110.71,110.76,110.48,110.56,33530.0,86.0781,86.1169,85.8992,85.9614,33530.0
2016-03-18 10:05:00,110.48,110.52,110.15,110.26,18492.0,85.8992,85.9303,85.6426,85.7282,18492.0
2016-03-18 10:10:00,110.28,110.59,110.27,110.55,15775.0,85.7437,85.9848,85.7359,85.9536,15775.0
2016-03-18 10:15:00,110.47,110.51,110.01,110.01,8898.0,85.8914,85.9225,85.5338,85.5338,8898.0
2016-03-18 10:20:00,110.0,110.2,110.0,110.07,8414.0,85.526,85.6815,85.526,85.5804,8414.0
2016-03-18 10:25:00,110.04,110.09,109.58,109.58,14961.0,85.5571,85.596,85.1995,85.1995,14961.0
2016-03-18 10:30:00,109.58,109.73,109.49,109.73,16763.0,85.1995,85.3161,85.1295,85.3161,16763.0
2016-03-18 10:35:00,109.72,109.87,109.35,109.36,12972.0,85.3083,85.4249,85.0206,85.0284,12972.0
2016-03-18 10:40:00,109.37,109.41,109.07,109.1,31976.0,85.0362,85.0673,84.8029,84.8263,31976.0
2016-03-18 10:45:00,109.13,109.14,108.83,108.83,15894.0,84.8496,84.8574,84.6163,84.6163,15894.0
2016-03-18 10:50:00,108.82,108.97,108.74,108.79,17549.0,84.6086,84.7252,84.5464,84.5852,17549.0
2016-03-18 10:55:00,108.77,108.9,108.7,108.89,18759.0,84.5697,84.6708,84.5153,84.663,18759.0
2016-03-18 11:00:00,108.94,109.14,108.94,109.04,15690.0,84.7019,84.8574,84.7019,84.7796,15690.0
2016-03-18 11:05:00,109.07,109.12,108.95,108.97,16652.0,84.8029,84.8418,84.7096,84.7252,16652.0
2016-03-18 11:10:00,108.97,109.03,108.84,108.87,12424.0,84.7252,84.7718,84.6241,84.6474,12424.0
2016-03-18 11:15:00,108.91,109.1,108.89,109.07,8511.0,84.6785,84.8263,84.663,84.8029,8511.0
2016-03-18 11:20:00,109.04,109.26,109.03,109.21,19905.0,84.7796,84.9507,84.7718,84.9118,19905.0
2016-03-18 11:25:00,109.21,109.24,108.95,108.95,9997.0,84.9118,84.9351,84.7096,84.7096,9997.0
2016-03-18 11:30:00,108.99,109.11,108.96,109.09,10641.0,84.7407,84.834,84.7174,84.8185,10641.0
2016-03-18 11:35:00,109.08,109.1,108.69,108.69,13494.0,84.8107,84.8263,84.5075,84.5075,13494.0
2016-03-18 11:40:00,108.72,108.76,108.1,108.16,39876.0,84.5308,84.5619,84.0488,84.0954,39876.0
2016-03-18 11:45:00,108.13,108.42,108.11,108.39,35596.0,84.0721,84.2976,84.0565,84.2742,35596.0
2016-03-18 11:50:00,108.43,108.74,108.43,108.72,20705.0,84.3053,84.5464,84.3053,84.5308,20705.0
2016-03-18 11:55:00,108.74,108.77,108.57,108.66,9586.0,84.5464,84.5697,84.4142,84.4842,9586.0
2016-03-18 12:00:00,108.63,108.65,108.53,108.65,10788.0,84.4608,84.4764,84.3831,84.4764,10788.0
2016-03-18 12:05:00,108.63,108.64,108.48,108.5,10425.0,84.4608,84.4686,84.3442,84.3598,10425.0
2016-03-18 12:10:00,108.53,108.66,108.5,108.64,15536.0,84.3831,84.4842,84.3598,84.4686,15536.0
2016-03-18 12:15:00,108.67,108.67,108.54,108.63,9120.0,84.4919,84.4919,84.3909,84.4608,9120.0
2016-03-18 12:20:00,108.65,108.75,108.64,108.73,24382.0,84.4764,84.5541,84.4686,84.5386,24382.0
2016-03-18 12:25:00,108.75,108.87,108.73,108.75,12203.0,84.5541,84.6474,84.5386,84.5541,12203.0
2016-03-18 12:30:00,108.76,108.83,108.72,108.77,15254.0,84.5619,84.6163,84.5308,84.5697,15254.0
2016-03-18 12:35:00,108.77,108.94,108.77,108.94,9363.0,84.5697,84.7019,84.5697,84.7019,9363.0
2016-03-18 12:40:00,108.95,108.99,108.89,108.9,9119.0,84.7096,84.7407,84.663,84.6708,9119.0
2016-03-18 12:45:00,108.94,108.98,108.81,108.81,7970.0,84.7019,84.733,84.6008,84.6008,7970.0
2016-03-18 12:50:00,108.78,108.85,108.73,108.85,24538.0,84.5775,84.6319,84.5386,84.6319,24538.0
2016-03-18 12:55:00,108.85,108.96,108.82,108.93,6351.0,84.6319,84.7174,84.6086,84.6941,6351.0
2016-03-18 13:00:00,108.94,108.99,108.9,108.95,11042.0,84.7019,84.7407,84.6708,84.7096,11042.0
2016-03-18 13:05:00,108.99,109.15,108.97,109.06,4958.0,84.7407,84.8651,84.7252,84.7952,4958.0
2016-03-18 13:10:00,109.05,109.09,108.93,108.93,4535.0,84.7874,84.8185,84.6941,84.6941,4535.0
2016-03-18 13:15:00,108.92,108.99,108.88,108.88,4221.0,84.6863,84.7407,84.6552,84.6552,4221.0
2016-03-18 13:20:00,108.91,108.93,108.81,108.93,9017.0,84.6785,84.6941,84.6008,84.6941,9017.0
2016-03-18 13:25:00,108.93,108.93,108.73,108.91,9505.0,84.6941,84.6941,84.5386,84.6785,9505.0
2016-03-18 13:30:00,108.91,108.94,108.83,108.84,6877.0,84.6785,84.7019,84.6163,84.6241,6877.0
2016-03-18 13:35:00,108.85,108.91,108.82,108.89,8501.0,84.6319,84.6785,84.6086,84.663,8501.0
2016-03-18 13:40:00,108.88,108.92,108.84,108.89,9494.0,84.6552,84.6863,84.6241,84.663,9494.0
2016-03-18 13:45:00,108.91,108.98,108.88,108.96,14181.0,84.6785,84.733,84.6552,84.7174,14181.0
2016-03-18 13:50:00,108.93,109.31,108.93,109.18,19206.0,84.6941,84.9895,84.6941,84.8885,19206.0
2016-03-18 13:55:00,109.19,109.23,109.17,109.19,10200.0,84.8962,84.9273,84.8807,84.8962,10200.0
2016-03-18 14:00:00,109.19,109.22,109.17,109.2,16459.0,84.8962,84.9196,84.8807,84.904,16459.0
2016-03-18 14:05:00,109.19,109.23,109.19,109.22,15510.0,84.8962,84.9273,84.8962,84.9196,15510.0
2016-03-18 14:10:00,109.22,109.41,109.21,109.38,16059.0,84.9196,85.0673,84.9118,85.044,16059.0
2016-03-18 14:15:00,109.38,109.38,109.33,109.34,13978.0,85.044,85.044,85.0051,85.0129,13978.0
2016-03-18 14:20:00,109.35,109.39,109.32,109.32,11542.0,85.0206,85.0517,84.9973,84.9973,11542.0
2016-03-18 14:25:00,109.31,109.37,109.3,109.32,13746.0,84.9895,85.0362,84.9818,84.9973,13746.0
2016-03-18 14:30:00,109.31,109.38,109.31,109.36,19461.0,84.9895,85.044,84.9895,85.0284,19461.0
2016-03-18 14:35:00,109.35,109.36,109.32,109.33,13201.0,85.0206,85.0284,84.9973,85.0051,13201.0
2016-03-18 14:40:00,109.32,109.33,109.27,109.29,16667.0,84.9973,85.0051,84.9584,84.974,16667.0
2016-03-18 14:45:00,109.29,109.31,109.25,109.29,12593.0,84.974,84.9895,84.9429,84.974,12593.0
2016-03-18 14:50:00,109.29,109.3,109.21,109.21,10621.0,84.974,84.9818,84.9118,84.9118,10621.0
2016-03-18 14:55:00,109.19,109.2,109.01,109.01,12079.0,84.8962,84.904,84.7563,84.7563,12079.0
2016-03-18 15:00:00,109.03,109.29,109.02,109.28,33127.0,84.7718,84.974,84.7641,84.9662,33127.0
2016-03-18 15:05:00,109.29,109.43,109.28,109.43,20800.0,84.974,85.0828,84.9662,85.0828,20800.0
2016-03-18 15:10:00,109.44,109.47,109.4,109.45,9462.0,85.0906,85.1139,85.0595,85.0984,9462.0
2016-03-18 15:15:00,109.46,109.67,109.46,109.65,41822.0,85.1062,85.2694,85.1062,85.2539,41822.0
2016-03-18 15:20:00,109.62,109.73,109.62,109.71,29316.0,85.2306,85.3161,85.2306,85.3005,29316.0
2016-03-18 15:25:00,109.72,109.73,109.6,109.65,24354.0,85.3083,85.3161,85.215,85.2539,24354.0
2016-03-18 15:30:00,109.65,109.67,109.61,109.65,26787.0,85.2539,85.2694,85.2228,85.2539,26787.0
2016-03-18 15:35:00,109.66,109.68,109.63,109.66,20325.0,85.2617,85.2772,85.2383,85.2617,20325.0
2016-03-18 15:40:00,109.65,109.71,109.63,109.69,33393.0,85.2539,85.3005,85.2383,85.285,33393.0
2016-03-18 15:45:00,109.71,110.06,109.71,109.93,115152.0,85.3005,85.5727,85.3005,85.4716,115152.0
2016-03-18 15:50:00,109.95,110.19,109.94,110.04,109705.0,85.4871,85.6737,85.4794,85.5571,109705.0
2016-03-18 15:55:00,110.06,110.31,109.96,110.09,343931.0,85.5727,85.767,85.4949,85.596,343931.0
2016-03-21 09:30:00,109.83,110.19,109.75,109.87,35902.0,85.3938,85.6737,85.3316,85.4249,35902.0
2016-03-21 09:35:00,109.92,110.27,109.67,110.08,35957.0,85.4638,85.7359,85.2694,85.5882,35957.0
2016-03-21 09:40:00,110.15,110.99,110.15,110.84,19879.0,85.6426,86.2958,85.6426,86.1791,19879.0
2016-03-21 09:45:00,110.87,110.87,110.51,110.58,22695.0,86.2025,86.2025,85.9225,85.977,22695.0
2016-03-21 09:50:00,110.59,110.63,110.27,110.44,25353.0,85.9848,86.0159,85.7359,85.8681,25353.0
2016-03-21 09:55:00,110.41,110.7,110.41,110.49,15313.0,85.8448,86.0703,85.8448,85.907,15313.0
2016-03-21 10:00:00,110.55,110.55,110.0,110.0,11079.0,85.9536,85.9536,85.526,85.526,11079.0
2016-03-21 10:05:00,109.99,110.04,109.82,109.96,8956.0,85.5182,85.5571,85.3861,85.4949,8956.0
2016-03-21 10:10:00,109.96,110.06,109.77,109.99,9237.0,85.4949,85.5727,85.3472,85.5182,9237.0
2016-03-21 10:15:00,110.0,110.06,109.75,109.93,16605.0,85.526,85.5727,85.3316,85.4716,16605.0
2016-03-21 10:20:00,109.89,110.1,109.65,110.02,12819.0,85.4405,85.6038,85.2539,85.5416,12819.0
2016-03-21 10:25:00,110.0,110.09,109.92,109.96,13946.0,85.526,85.596,85.4638,85.4949,13946.0
2016-03-21 10:30:00,109.92,109.95,109.7,109.72,18038.0,85.4638,85.4871,85.2928,85.3083,18038.0
2016-03-21 10:35:00,109.76,110.02,109.75,109.93,30308.0,85.3394,85.5416,85.3316,85.4716,30308.0
2016-03-21 10:40:00,109.95,110.03,109.75,109.75,10788.0,85.4871,85.5493,85.3316,85.3316,10788.0
2016-03-21 10:45:00,109.74,109.88,109.66,109.84,7914.0,85.3239,85.4327,85.2617,85.4016,7914.0
2016-03-21 10:50:00,109.79,109.79,109.68,109.68,4255.0,85.3627,85.3627,85.2772,85.2772,4255.0
2016-03-21 10:55:00,109.69,109.7,109.54,109.54,8971.0,85.285,85.2928,85.1684,85.1684,8971.0
2016-03-21 11:00:00,109.57,109.62,109.52,109.61,8927.0,85.1917,85.2306,85.1528,85.2228,8927.0
2016-03-21 11:05:00,109.6,109.6,109.5,109.57,23568.0,85.215,85.215,85.1373,85.1917,23568.0
2016-03-21 11:10:00,109.56,109.56,109.42,109.49,17125.0,85.1839,85.1839,85.0751,85.1295,17125.0
2016-03-21 11:15:00,109.51,109.78,109.5,109.72,10178.0,85.145,85.355,85.1373,85.3083,10178.0
2016-03-21 11:20:00,109.72,109.99,109.71,109.95,13340.0,85.3083,85.5182,85.3005,85.4871,13340.0
2016-03-21 11:25:00,109.98,110.0,109.95,109.95,9661.0,85.5105,85.526,85.4871,85.4871,9661.0
2016-03-21 11:30:00,109.98,110.28,109.98,110.24,14685.0,85.5105,85.7437,85.5105,85.7126,14685.0
2016-03-21 11:35:00,110.27,110.28,110.05,110.05,8156.0,85.7359,85.7437,85.5649,85.5649,8156.0
2016-03-21 11:40:00,110.04,110.2,109.99,110.2,13577.0,85.5571,85.6815,85.5182,85.6815,13577.0
2016-03-21 11:45:00,110.21,110.24,110.02,110.11,24847.0,85.6893,85.7126,85.5416,85.6115,24847.0
2016-03-21 11:50:00,110.13,110.25,110.13,110.25,12801.0,85.6271,85.7204,85.6271,85.7204,12801.0
2016-03-21 11:55:00,110.22,110.32,110.1,110.1,14114.0,85.6971,85.7748,85.6038,85.6038,14114.0
2016-03-21 12:00:00,110.12,110.13,110.03,110.06,9417.0,85.6193,85.6271,85.5493,85.5727,9417.0
2016-03-21 12:05:00,110.05,110.09,110.0,110.06,6587.0,85.5649,85.596,85.526,85.5727,6587.0
2016-03-21 12:10:00,110.05,110.05,109.9,109.9,9376.0,85.5649,85.5649,85.4483,85.4483,9376.0
2016-03-21 12:15:00,109.93,109.95,109.67,109.71,12562.0,85.4716,85.4871,85.2694,85.3005,12562.0
2016-03-21 12:20:00,109.72,109.73,109.63,109.7,8657.0,85.3083,85.3161,85.2383,85.2928,8657.0
2016-03-21 12:25:00,109.69,109.91,109.68,109.86,14978.0,85.285,85.456,85.2772,85.4172,14978.0
2016-03-21 12:30:00,109.85,109.89,109.75,109.81,5546.0,85.4094,85.4405,85.3316,85.3783,5546.0
2016-03-21 12:35:00,109.8,110.06,109.8,110.06,9003.0,85.3705,85.5727,85.3705,85.5727,9003.0
2016-03-21 12:40:00,110.03,110.08,109.95,110.04,14244.0,85.5493,85.5882,85.4871,85.5571,14244.0
2016-03-21 12:45:00,110.05,110.05,109.96,110.03,9080.0,85.5649,85.5649,85.4949,85.5493,9080.0
2016-03-21 12:50:00,110.04,110.06,110.0,110.04,6508.0,85.5571,85.5727,85.526,85.5571,6508.0
2016-03-21 12:55:00,110.06,110.14,110.05,110.14,7113.0,85.5727,85.6349,85.5649,85.6349,7113.0
2016-03-21 13:00:00,110.13,110.14,109.95,110.03,12628.0,85.6271,85.6349,85.4871,85.5493,12628.0
2016-03-21 13:05:00,110.02,110.08,109.95,110.05,12668.0,85.5416,85.5882,85.4871,85.5649,12668.0
2016-03-21 13:10:00,110.04,110.08,109.98,109.98,10786.0,85.5571,85.5882,85.5105,85.5105,10786.0
2016-03-21 13:15:00,109.99,110.19,109.99,110.15,18173.0,85.5182,85.6737,85.5182,85.6426,18173.0
2016-03-21 13:20:00,110.17,110.31,110.12,110.31,12333.0,85.6582,85.767,85.6193,85.767,12333.0
2016-03-21 13:25:00,110.27,110.4,110.26,110.38,12905.0,85.7359,85.837,85.7282,85.8215,12905.0
2016-03-21 13:30:00,110.41,110.44,110.34,110.35,8251.0,85.8448,85.8681,85.7904,85.7981,8251.0
2016-03-21 13:35:00,110.34,110.41,110.32,110.37,8773.0,85.7904,85.8448,85.7748,85.8137,8773.0
2016-03-21 13:40:00,110.33,110.4,110.28,110.37,5438.0,85.7826,85.837,85.7437,85.8137,5438.0
2016-03-21 13:45:00,110.37,110.39,110.26,110.3,11248.0,85.8137,85.8292,85.7282,85.7593,11248.0
2016-03-21 13:50:00,110.31,110.42,110.26,110.4,7905.0,85.767,85.8526,85.7282,85.837,7905.0
2016-03-21 13:55:00,110.38,110.4,110.27,110.35,16071.0,85.8215,85.837,85.7359,85.7981,16071.0
2016-03-21 14:00:00,110.38,110.39,110.32,110.37,5537.0,85.8215,85.8292,85.7748,85.8137,5537.0
2016-03-21 14:05:00,110.4,110.5,110.39,110.46,21861.0,85.837,85.9148,85.8292,85.8837,21861.0
2016-03-21 14:10:00,110.47,110.54,110.42,110.44,21494.0,85.8914,85.9459,85.8526,85.8681,21494.0
2016-03-21 14:15:00,110.44,110.53,110.44,110.49,11818.0,85.8681,85.9381,85.8681,85.907,11818.0
2016-03-21 14:20:00,110.49,110.55,110.45,110.52,11560.0,85.907,85.9536,85.8759,85.9303,11560.0
2016-03-21 14:25:00,110.52,110.57,110.48,110.55,8468.0,85.9303,85.9692,85.8992,85.9536,8468.0
2016-03-21 14:30:00,110.55,110.6,110.5,110.59,10216.0,85.9536,85.9925,85.9148,85.9848,10216.0
2016-03-21 14:35:00,110.59,110.67,110.54,110.61,7825.0,85.9848,86.047,85.9459,86.0003,7825.0
2016-03-21 14:40:00,110.62,110.69,110.62,110.67,10735.0,86.0081,86.0625,86.0081,86.047,10735.0
2016-03-21 14:45:00,110.65,110.65,110.52,110.52,10471.0,86.0314,86.0314,85.9303,85.9303,10471.0
2016-03-21 14:50:00,110.52,110.64,110.51,110.59,19586.0,85.9303,86.0236,85.9225,85.9848,19586.0
2016-03-21 14:55:00,110.61,110.61,110.52,110.57,7876.0,86.0003,86.0003,85.9303,85.9692,7876.0
2016-03-21 15:00:00,110.56,110.63,110.5,110.53,10952.0,85.9614,86.0159,85.9148,85.9381,10952.0
2016-03-21 15:05:00,110.57,110.59,110.5,110.53,8503.0,85.9692,85.9848,85.9148,85.9381,8503.0
2016-03-21 15:10:00,110.52,110.56,110.51,110.51,9798.0,85.9303,85.9614,85.9225,85.9225,9798.0
2016-03-21 15:15:00,110.52,110.54,110.48,110.51,15264.0,85.9303,85.9459,85.8992,85.9225,15264.0
2016-03-21 15:20:00,110.48,110.55,110.48,110.54,11454.0,85.8992,85.9536,85.8992,85.9459,11454.0
2016-03-21 15:25:00,110.54,110.62,110.51,110.59,14367.0,85.9459,86.0081,85.9225,85.9848,14367.0
2016-03-21 15:30:00,110.6,110.6,110.45,110.54,60180.0,85.9925,85.9925,85.8759,85.9459,60180.0
2016-03-21 15:35:00,110.51,110.55,110.47,110.48,24075.0,85.9225,85.9536,85.8914,85.8992,24075.0
2016-03-21 15:40:00,110.48,110.48,110.39,110.4,21661.0,85.8992,85.8992,85.8292,85.837,21661.0
2016-03-21 15:45:00,110.42,110.53,110.42,110.5,31216.0,85.8526,85.9381,85.8526,85.9148,31216.0
2016-03-21 15:50:00,110.5,110.54,110.32,110.45,32747.0,85.9148,85.9459,85.7748,85.8759,32747.0
2016-03-21 15:55:00,110.46,110.62,110.46,110.6,71073.0,85.8837,86.0081,85.8837,85.9925,71073.0
2016-03-22 09:30:00,110.11,110.54,110.1,110.18,38148.0,85.6115,85.9459,85.6038,85.666,38148.0
2016-03-22 09:35:00,110.08,110.53,110.08,110.08,41963.0,85.5882,85.9381,85.5882,85.5882,41963.0
2016-03-22 09:40:00,110.13,110.27,109.79,109.92,17082.0,85.6271,85.7359,85.3627,85.4638,17082.0
2016-03-22 09:45:00,110.0,110.04,109.38,109.52,33751.0,85.526,85.5571,85.044,85.1528,33751.0
2016-03-22 09:50:00,109.54,109.66,109.22,109.45,16202.0,85.1684,85.2617,84.9196,85.0984,16202.0
2016-03-22 09:55:00,109.45,109.61,109.36,109.36,22470.0,85.0984,85.2228,85.0284,85.0284,22470.0
2016-03-22 10:00:00,109.37,110.19,109.37,110.12,42739.0,85.0362,85.6737,85.0362,85.6193,42739.0
2016-03-22 10:05:00,110.16,110.26,109.78,109.78,18333.0,85.6504,85.7282,85.355,85.355,18333.0
2016-03-22 10:10:00,109.74,109.93,109.62,109.81,10802.0,85.3239,85.4716,85.2306,85.3783,10802.0
2016-03-22 10:15:00,109.7,109.7,109.32,109.34,14810.0,85.2928,85.2928,84.9973,85.0129,14810.0
2016-03-22 10:20:00,109.34,109.67,109.32,109.63,35426.0,85.0129,85.2694,84.9973,85.2383,35426.0
2016-03-22 10:25:00,109.69,109.69,109.54,109.64,5417.0,85.285,85.285,85.1684,85.2461,5417.0
2016-03-22 10:30:00,109.65,109.84,109.65,109.8,14738.0,85.2539,85.4016,85.2539,85.3705,14738.0
2016-03-22 10:35:00,109.81,110.22,109.81,110.13,21469.0,85.3783,85.6971,85.3783,85.6271,21469.0
2016-03-22 10:40:00,110.13,110.19,109.85,110.06,31892.0,85.6271,85.6737,85.4094,85.5727,31892.0
2016-03-22 10:45:00,110.08,110.15,110.02,110.09,5605.0,85.5882,85.6426,85.5416,85.596,5605.0
2016-03-22 10:50:00,110.12,110.27,110.09,110.2,12194.0,85.6193,85.7359,85.596,85.6815,12194.0
2016-03-22 10:55:00,110.25,110.29,110.22,110.22,4947.0,85.7204,85.7515,85.6971,85.6971,4947.0
2016-03-22 11:00:00,110.27,110.27,110.11,110.18,21997.0,85.7359,85.7359,85.6115,85.666,21997.0
2016-03-22 11:05:00,110.2,110.38,110.14,110.38,9751.0,85.6815,85.8215,85.6349,85.8215,9751.0
2016-03-22 11:10:00,110.4,110.59,110.33,110.54,15642.0,85.837,85.9848,85.7826,85.9459,15642.0
2016-03-22 11:15:00,110.55,110.59,110.49,110.53,3700.0,85.9536,85.9848,85.907,85.9381,3700.0
2016-03-22 11:20:00,110.51,110.55,110.31,110.31,4967.0,85.9225,85.9536,85.767,85.767,4967.0
2016-03-22 11:25:00,110.34,110.38,110.3,110.3,9556.0,85.7904,85.8215,85.7593,85.7593,9556.0
2016-03-22 11:30:00,110.3,110.38,110.26,110.35,3699.0,85.7593,85.8215,85.7282,85.7981,3699.0
2016-03-22 11:35:00,110.34,110.38,110.33,110.33,6332.0,85.7904,85.8215,85.7826,85.7826,6332.0
2016-03-22 11:40:00,110.33,110.43,110.33,110.39,9204.0,85.7826,85.8603,85.7826,85.8292,9204.0
2016-03-22 11:45:00,110.37,110.37,110.09,110.1,22319.0,85.8137,85.8137,85.596,85.6038,22319.0
2016-03-22 11:50:00,110.08,110.13,110.01,110.01,12157.0,85.5882,85.6271,85.5338,85.5338,12157.0
2016-03-22 11:55:00,110.04,110.26,110.02,110.23,15414.0,85.5571,85.7282,85.5416,85.7048,15414.0
2016-03-22 12:00:00,110.23,110.28,110.19,110.2,3944.0,85.7048,85.7437,85.6737,85.6815,3944.0
2016-03-22 12:05:00,110.18,110.22,110.14,110.18,6228.0,85.666,85.6971,85.6349,85.666,6228.0
2016-03-22 12:10:00,110.16,110.25,110.13,110.23,20956.0,85.6504,85.7204,85.6271,85.7048,20956.0
2016-03-22 12:15:00,110.21,110.27,110.16,110.23,10990.0,85.6893,85.7359,85.6504,85.7048,10990.0
2016-03-22 12:20:00,110.25,110.28,110.03,110.05,18348.0,85.7204,85.7437,85.5493,85.5649,18348.0
2016-03-22 12:25:00,110.03,110.25,110.03,110.21,42492.0,85.5493,85.7204,85.5493,85.6893,42492.0
2016-03-22 12:30:00,110.2,110.26,110.16,110.19,6363.0,85.6815,85.7282,85.6504,85.6737,6363.0
2016-03-22 12:35:00,110.16,110.16,110.05,110.05,2957.0,85.6504,85.6504,85.5649,85.5649,2957.0
2016-03-22 12:40:00,110.07,110.14,110.07,110.11,4533.0,85.5804,85.6349,85.5804,85.6115,4533.0
2016-03-22 12:45:00,110.08,110.1,110.03,110.06,14739.0,85.5882,85.6038,85.5493,85.5727,14739.0
2016-03-22 12:50:00,110.06,110.07,110.0,110.03,3717.0,85.5727,85.5804,85.526,85.5493,3717.0
2016-03-22 12:55:00,110.01,110.07,110.0,110.07,5791.0,85.5338,85.5804,85.526,85.5804,5791.0
2016-03-22 13:00:00,110.04,110.06,110.0,110.04,6500.0,85.5571,85.5727,85.526,85.5571,6500.0
2016-03-22 13:05:00,110.04,110.05,109.88,109.9,13844.0,85.5571,85.5649,85.4327,85.4483,13844.0
2016-03-22 13:10:00,109.9,109.9,109.75,109.77,7632.0,85.4483,85.4483,85.3316,85.3472,7632.0
2016-03-22 13:15:00,109.77,109.78,109.66,109.66,4500.0,85.3472,85.355,85.2617,85.2617,4500.0
2016-03-22 13:20:00,109.65,109.71,109.54,109.71,28107.0,85.2539,85.3005,85.1684,85.3005,28107.0
2016-03-22 13:25:00,109.74,109.76,109.63,109.74,19525.0,85.3239,85.3394,85.2383,85.3239,19525.0
2016-03-22 13:30:00,109.74,109.76,109.7,109.75,4205.0,85.3239,85.3394,85.2928,85.3316,4205.0
2016-03-22 13:35:00,109.76,109.82,109.76,109.81,1745.0,85.3394,85.3861,85.3394,85.3783,1745.0
2016-03-22 13:40:00,109.8,109.8,109.66,109.69,4779.0,85.3705,85.3705,85.2617,85.285,4779.0
2016-03-22 13:45:00,109.67,109.72,109.64,109.72,3560.0,85.2694,85.3083,85.2461,85.3083,3560.0
2016-03-22 13:50:00,109.71,109.81,109.71,109.8,4000.0,85.3005,85.3783,85.3005,85.3705,4000.0
2016-03-22 13:55:00,109.78,109.81,109.73,109.75,8757.0,85.355,85.3783,85.3161,85.3316,8757.0
2016-03-22 14:00:00,109.73,109.75,109.68,109.71,4706.0,85.3161,85.3316,85.2772,85.3005,4706.0
2016-03-22 14:05:00,109.7,109.76,109.66,109.71,8814.0,85.2928,85.3394,85.2617,85.3005,8814.0
2016-03-22 14:10:00,109.7,109.78,109.7,109.72,6605.0,85.2928,85.355,85.2928,85.3083,6605.0
2016-03-22 14:15:00,109.74,109.74,109.63,109.71,8797.0,85.3239,85.3239,85.2383,85.3005,8797.0
2016-03-22 14:20:00,109.73,109.73,109.66,109.7,7966.0,85.3161,85.3161,85.2617,85.2928,7966.0
2016-03-22 14:25:00,109.7,109.74,109.69,109.74,17478.0,85.2928,85.3239,85.285,85.3239,17478.0
2016-03-22 14:30:00,109.74,109.8,109.7,109.7,13032.0,85.3239,85.3705,85.2928,85.2928,13032.0
2016-03-22 14:35:00,109.72,109.77,109.68,109.72,6699.0,85.3083,85.3472,85.2772,85.3083,6699.0
2016-03-22 14:40:00,109.72,109.74,109.7,109.71,6188.0,85.3083,85.3239,85.2928,85.3005,6188.0
2016-03-22 14:45:00,109.73,109.73,109.69,109.72,7210.0,85.3161,85.3161,85.285,85.3083,7210.0
2016-03-22 14:50:00,109.73,109.74,109.67,109.71,9360.0,85.3161,85.3239,85.2694,85.3005,9360.0
2016-03-22 14:55:00,109.71,109.72,109.67,109.69,15879.0,85.3005,85.3083,85.2694,85.285,15879.0
2016-03-22 15:00:00,109.68,109.72,109.67,109.7,15147.0,85.2772,85.3083,85.2694,85.2928,15147.0
2016-03-22 15:05:00,109.71,109.76,109.7,109.73,15170.0,85.3005,85.3394,85.2928,85.3161,15170.0
2016-03-22 15:10:00,109.73,109.73,109.65,109.65,9168.0,85.3161,85.3161,85.2539,85.2539,9168.0
2016-03-22 15:15:00,109.65,109.65,109.49,109.54,15256.0,85.2539,85.2539,85.1295,85.1684,15256.0
2016-03-22 15:20:00,109.54,109.62,109.54,109.59,5394.0,85.1684,85.2306,85.1684,85.2072,5394.0
2016-03-22 15:25:00,109.62,109.62,109.43,109.46,16422.0,85.2306,85.2306,85.0828,85.1062,16422.0
2016-03-22 15:30:00,109.47,109.53,109.39,109.45,55351.0,85.1139,85.1606,85.0517,85.0984,55351.0
2016-03-22 15:35:00,109.46,109.49,109.41,109.42,36027.0,85.1062,85.1295,85.0673,85.0751,36027.0
2016-03-22 15:40:00,109.43,109.45,109.37,109.42,24526.0,85.0828,85.0984,85.0362,85.0751,24526.0
2016-03-22 15:45:00,109.43,109.5,109.31,109.35,45569.0,85.0828,85.1373,84.9895,85.0206,45569.0
2016-03-22 15:50:00,109.36,109.44,109.3,109.33,46568.0,85.0284,85.0906,84.9818,85.0051,46568.0
2016-03-22 15:55:00,109.32,109.49,109.32,109.46,56754.0,84.9973,85.1295,84.9973,85.1062,56754.0
2016-03-23 09:30:00,108.95,108.95,108.51,108.77,25188.0,84.7096,84.7096,84.3675,84.5697,25188.0
2016-03-23 09:35:00,108.71,108.72,108.13,108.23,15738.0,84.523,84.5308,84.0721,84.1498,15738.0
2016-03-23 09:40:00,108.08,108.51,108.02,108.44,21343.0,84.0332,84.3675,83.9866,84.3131,21343.0
2016-03-23 09:45:00,108.41,108.9,108.41,108.58,22028.0,84.2898,84.6708,84.2898,84.422,22028.0
2016-03-23 09:50:00,108.56,109.11,108.5,108.84,18469.0,84.4064,84.834,84.3598,84.6241,18469.0
2016-03-23 09:55:00,108.82,108.96,108.55,108.55,17737.0,84.6086,84.7174,84.3986,84.3986,17737.0
2016-03-23 10:00:00,108.55,108.74,108.35,108.71,17354.0,84.3986,84.5464,84.2431,84.523,17354.0
2016-03-23 10:05:00,108.69,108.69,108.18,108.31,23969.0,84.5075,84.5075,84.111,84.212,23969.0
2016-03-23 10:10:00,108.32,108.78,108.31,108.74,11374.0,84.2198,84.5775,84.212,84.5464,11374.0
2016-03-23 10:15:00,108.77,108.81,108.4,108.46,17327.0,84.5697,84.6008,84.282,84.3287,17327.0
2016-03-23 10:20:00,108.47,108.68,108.34,108.45,22706.0,84.3364,84.4997,84.2354,84.3209,22706.0
2016-03-23 10:25:00,108.46,108.54,108.25,108.38,15897.0,84.3287,84.3909,84.1654,84.2665,15897.0
2016-03-23 10:30:00,108.35,108.47,108.0,108.16,32467.0,84.2431,84.3364,83.971,84.0954,32467.0
2016-03-23 10:35:00,108.17,108.26,107.88,107.93,18757.0,84.1032,84.1732,83.8777,83.9166,18757.0
2016-03-23 10:40:00,107.97,108.21,107.76,108.21,19222.0,83.9477,84.1343,83.7844,84.1343,19222.0
2016-03-23 10:45:00,108.21,108.49,108.15,108.43,17367.0,84.1343,84.352,84.0876,84.3053,17367.0
2016-03-23 10:50:00,108.41,108.49,108.33,108.34,18961.0,84.2898,84.352,84.2276,84.2354,18961.0
2016-03-23 10:55:00,108.33,108.4,108.22,108.39,14501.0,84.2276,84.282,84.1421,84.2742,14501.0
2016-03-23 11:00:00,108.33,108.45,108.3,108.45,13379.0,84.2276,84.3209,84.2043,84.3209,13379.0
2016-03-23 11:05:00,108.45,108.68,108.38,108.6,34031.0,84.3209,84.4997,84.2665,84.4375,34031.0
2016-03-23 11:10:00,108.59,108.6,108.41,108.44,15214.0,84.4297,84.4375,84.2898,84.3131,15214.0
2016-03-23 11:15:00,108.42,108.42,108.05,108.05,4455.0,84.2976,84.2976,84.0099,84.0099,4455.0
2016-03-23 11:20:00,108.0,108.33,108.0,108.28,8473.0,83.971,84.2276,83.971,84.1887,8473.0
2016-03-23 11:25:00,108.3,108.45,108.25,108.32,15045.0,84.2043,84.3209,84.1654,84.2198,15045.0
2016-03-23 11:30:00,108.31,108.34,108.2,108.25,8038.0,84.212,84.2354,84.1265,84.1654,8038.0
2016-03-23 11:35:00,108.27,108.47,108.23,108.3,9557.0,84.1809,84.3364,84.1498,84.2043,9557.0
2016-03-23 11:40:00,108.3,108.42,108.21,108.34,28946.0,84.2043,84.2976,84.1343,84.2354,28946.0
2016-03-23 11:45:00,108.33,108.34,108.15,108.28,24040.0,84.2276,84.2354,84.0876,84.1887,24040.0
2016-03-23 11:50:00,108.28,108.36,108.13,108.36,9520.0,84.1887,84.2509,84.0721,84.2509,9520.0
2016-03-23 11:55:00,108.37,108.42,108.18,108.27,27869.0,84.2587,84.2976,84.111,84.1809,27869.0
2016-03-23 12:00:00,108.27,108.33,108.19,108.29,16006.0,84.1809,84.2276,84.1187,84.1965,16006.0
2016-03-23 12:05:00,108.31,108.42,108.28,108.42,10575.0,84.212,84.2976,84.1887,84.2976,10575.0
2016-03-23 12:10:00,108.39,108.43,108.28,108.31,20070.0,84.2742,84.3053,84.1887,84.212,20070.0
2016-03-23 12:15:00,108.33,108.48,108.33,108.39,25242.0,84.2276,84.3442,84.2276,84.2742,25242.0
2016-03-23 12:20:00,108.39,108.48,108.39,108.45,18349.0,84.2742,84.3442,84.2742,84.3209,18349.0
2016-03-23 12:25:00,108.45,108.56,108.43,108.56,9086.0,84.3209,84.4064,84.3053,84.4064,9086.0
2016-03-23 12:30:00,108.54,108.57,108.49,108.53,18872.0,84.3909,84.4142,84.352,84.3831,18872.0
2016-03-23 12:35:00,108.52,108.7,108.51,108.67,7381.0,84.3753,84.5153,84.3675,84.4919,7381.0
2016-03-23 12:40:00,108.67,108.89,108.67,108.89,5722.0,84.4919,84.663,84.4919,84.663,5722.0
2016-03-23 12:45:00,108.92,108.92,108.73,108.79,7482.0,84.6863,84.6863,84.5386,84.5852,7482.0
2016-03-23 12:50:00,108.81,108.81,108.68,108.77,6050.0,84.6008,84.6008,84.4997,84.5697,6050.0
2016-03-23 12:55:00,108.77,108.87,108.71,108.84,6856.0,84.5697,84.6474,84.523,84.6241,6856.0
2016-03-23 13:00:00,108.86,108.88,108.81,108.88,8876.0,84.6397,84.6552,84.6008,84.6552,8876.0
2016-03-23 13:05:00,108.9,108.91,108.8,108.84,10233.0,84.6708,84.6785,84.593,84.6241,10233.0
2016-03-23 13:10:00,108.86,109.01,108.85,108.94,12074.0,84.6397,84.7563,84.6319,84.7019,12074.0
2016-03-23 13:15:00,108.95,108.97,108.9,108.97,15678.0,84.7096,84.7252,84.6708,84.7252,15678.0
2016-03-23 13:20:00,108.99,109.06,108.98,108.98,18768.0,84.7407,84.7952,84.733,84.733,18768.0
2016-03-23 13:25:00,108.97,109.03,108.94,109.0,12607.0,84.7252,84.7718,84.7019,84.7485,12607.0
2016-03-23 13:30:00,109.02,109.04,108.95,109.01,12201.0,84.7641,84.7796,84.7096,84.7563,12201.0
2016-03-23 13:35:00,109.01,109.02,108.93,108.95,12403.0,84.7563,84.7641,84.6941,84.7096,12403.0
2016-03-23 13:40:00,108.93,109.07,108.89,109.04,15315.0,84.6941,84.8029,84.663,84.7796,15315.0
2016-03-23 13:45:00,109.06,109.13,109.05,109.1,7766.0,84.7952,84.8496,84.7874,84.8263,7766.0
2016-03-23 13:50:00,109.12,109.2,109.12,109.17,12752.0,84.8418,84.904,84.8418,84.8807,12752.0
2016-03-23 13:55:00,109.15,109.22,109.14,109.16,10101.0,84.8651,84.9196,84.8574,84.8729,10101.0
2016-03-23 14:00:00,109.16,109.23,109.16,109.21,13234.0,84.8729,84.9273,84.8729,84.9118,13234.0
2016-03-23 14:05:00,109.21,109.32,109.19,109.25,17028.0,84.9118,84.9973,84.8962,84.9429,17028.0
2016-03-23 14:10:00,109.27,109.27,109.05,109.07,15167.0,84.9584,84.9584,84.7874,84.8029,15167.0
2016-03-23 14:15:00,109.08,109.16,109.03,109.03,16848.0,84.8107,84.8729,84.7718,84.7718,16848.0
2016-03-23 14:20:00,109.02,109.1,108.91,108.93,23794.0,84.7641,84.8263,84.6785,84.6941,23794.0
2016-03-23 14:25:00,108.93,108.93,108.66,108.68,13400.0,84.6941,84.6941,84.4842,84.4997,13400.0
2016-03-23 14:30:00,108.69,108.86,108.69,108.86,12472.0,84.5075,84.6397,84.5075,84.6397,12472.0
2016-03-23 14:35:00,108.83,108.87,108.65,108.67,9819.0,84.6163,84.6474,84.4764,84.4919,9819.0
2016-03-23 14:40:00,108.69,108.69,108.43,108.46,19747.0,84.5075,84.5075,84.3053,84.3287,19747.0
2016-03-23 14:45:00,108.46,108.53,108.29,108.32,17261.0,84.3287,84.3831,84.1965,84.2198,17261.0
2016-03-23 14:50:00,108.32,108.35,108.21,108.26,26763.0,84.2198,84.2431,84.1343,84.1732,26763.0
2016-03-23 14:55:00,108.26,108.3,107.99,108.02,34637.0,84.1732,84.2043,83.9632,83.9866,34637.0
2016-03-23 15:00:00,108.03,108.18,108.03,108.17,49090.0,83.9943,84.111,83.9943,84.1032,49090.0
2016-03-23 15:05:00,108.17,108.18,107.98,107.99,29301.0,84.1032,84.111,83.9555,83.9632,29301.0
2016-03-23 15:10:00,108.0,108.08,107.89,107.91,37573.0,83.971,84.0332,83.8855,83.901,37573.0
2016-03-23 15:15:00,107.94,108.01,107.84,107.85,32458.0,83.9244,83.9788,83.8466,83.8544,32458.0
2016-03-23 15:20:00,107.85,107.87,107.66,107.68,56895.0,83.8544,83.8699,83.7066,83.7222,56895.0
2016-03-23 15:25:00,107.71,107.86,107.67,107.82,40693.0,83.7455,83.8621,83.7144,83.831,40693.0
2016-03-23 15:30:00,107.82,107.99,107.82,107.84,37822.0,83.831,83.9632,83.831,83.8466,37822.0
2016-03-23 15:35:00,107.86,108.0,107.81,107.81,41904.0,83.8621,83.971,83.8233,83.8233,41904.0
2016-03-23 15:40:00,107.8,108.0,107.76,107.99,84137.0,83.8155,83.971,83.7844,83.9632,84137.0
2016-03-23 15:45:00,107.98,108.03,107.69,107.83,74321.0,83.9555,83.9943,83.73,83.8388,74321.0
2016-03-23 15:50:00,107.83,107.86,107.75,107.76,66539.0,83.8388,83.8621,83.7766,83.7844,66539.0
2016-03-23 15:55:00,107.79,107.89,107.72,107.73,117048.0,83.8077,83.8855,83.7533,83.7611,117048.0
2016-03-24 09:30:00,106.67,106.67,106.07,106.26,11293.0,82.9369,82.9369,82.4704,82.6181,11293.0
2016-03-24 09:35:00,106.3,106.3,105.43,105.83,78638.0,82.6492,82.6492,81.9728,82.2838,78638.0
2016-03-24 09:40:00,105.79,106.18,105.45,105.61,62067.0,82.2527,82.5559,81.9884,82.1128,62067.0
2016-03-24 09:45:00,105.46,105.58,104.84,104.99,47594.0,81.9961,82.0894,81.5141,81.6307,47594.0
2016-03-24 09:50:00,105.08,106.01,105.08,105.68,29549.0,81.7007,82.4238,81.7007,82.1672,29549.0
2016-03-24 09:55:00,105.72,105.72,105.42,105.47,25478.0,82.1983,82.1983,81.965,82.0039,25478.0
2016-03-24 10:00:00,105.48,106.13,105.41,105.98,68417.0,82.0117,82.5171,81.9573,82.4004,68417.0
2016-03-24 10:05:00,105.98,105.98,105.57,105.78,34508.0,82.4004,82.4004,82.0817,82.2449,34508.0
2016-03-24 10:10:00,105.79,105.79,105.59,105.66,13822.0,82.2527,82.2527,82.0972,82.1516,13822.0
2016-03-24 10:15:00,105.66,105.94,105.65,105.81,15118.0,82.1516,82.3693,82.1439,82.2683,15118.0
2016-03-24 10:20:00,105.84,106.37,105.84,106.3,11886.0,82.2916,82.7037,82.2916,82.6492,11886.0
2016-03-24 10:25:00,106.32,106.39,106.23,106.24,12263.0,82.6648,82.7192,82.5948,82.6026,12263.0
2016-03-24 10:30:00,106.22,106.64,106.22,106.51,15769.0,82.587,82.9136,82.587,82.8125,15769.0
2016-03-24 10:35:00,106.51,106.76,106.51,106.75,12406.0,82.8125,83.0069,82.8125,82.9991,12406.0
2016-03-24 10:40:00,106.79,107.17,106.79,106.85,17451.0,83.0302,83.3257,83.0302,83.0769,17451.0
2016-03-24 10:45:00,106.84,106.94,106.65,106.78,13156.0,83.0691,83.1468,82.9214,83.0224,13156.0
2016-03-24 10:50:00,106.75,106.99,106.72,106.93,10349.0,82.9991,83.1857,82.9758,83.1391,10349.0
2016-03-24 10:55:00,106.97,107.04,106.9,107.04,6899.0,83.1702,83.2246,83.1157,83.2246,6899.0
2016-03-24 11:00:00,107.04,107.15,107.04,107.11,9517.0,83.2246,83.3101,83.2246,83.279,9517.0
2016-03-24 11:05:00,107.11,107.24,107.09,107.19,11555.0,83.279,83.3801,83.2635,83.3412,11555.0
2016-03-24 11:10:00,107.21,107.42,107.21,107.32,10204.0,83.3568,83.52,83.3568,83.4423,10204.0
2016-03-24 11:15:00,107.33,107.4,107.0,107.01,24362.0,83.4501,83.5045,83.1935,83.2013,24362.0
2016-03-24 11:20:00,107.02,107.02,106.79,106.83,9073.0,83.209,83.209,83.0302,83.0613,9073.0
2016-03-24 11:25:00,106.84,106.87,106.68,106.87,22604.0,83.0691,83.0924,82.9447,83.0924,22604.0
2016-03-24 11:30:00,106.88,107.16,106.88,107.05,18021.0,83.1002,83.3179,83.1002,83.2324,18021.0
2016-03-24 11:35:00,107.05,107.06,106.82,106.9,16328.0,83.2324,83.2401,83.0535,83.1157,16328.0
2016-03-24 11:40:00,106.88,106.98,106.88,106.95,12147.0,83.1002,83.1779,83.1002,83.1546,12147.0
2016-03-24 11:45:00,106.94,106.94,106.76,106.84,9561.0,83.1468,83.1468,83.0069,83.0691,9561.0
2016-03-24 11:50:00,106.88,106.91,106.72,106.81,7019.0,83.1002,83.1235,82.9758,83.0458,7019.0
2016-03-24 11:55:00,106.78,107.0,106.7,107.0,8809.0,83.0224,83.1935,82.9602,83.1935,8809.0
2016-03-24 12:00:00,107.02,107.15,107.02,107.03,16901.0,83.209,83.3101,83.209,83.2168,16901.0
2016-03-24 12:05:00,107.04,107.27,106.99,107.2,7987.0,83.2246,83.4034,83.1857,83.349,7987.0
2016-03-24 12:10:00,107.17,107.2,107.07,107.07,7482.0,83.3257,83.349,83.2479,83.2479,7482.0
2016-03-24 12:15:00,107.02,107.08,106.9,106.9,6381.0,83.209,83.2557,83.1157,83.1157,6381.0
2016-03-24 12:20:00,106.95,106.96,106.72,106.83,24392.0,83.1546,83.1624,82.9758,83.0613,24392.0
2016-03-24 12:25:00,106.82,106.92,106.76,106.91,16548.0,83.0535,83.1313,83.0069,83.1235,16548.0
2016-03-24 12:30:00,106.9,107.0,106.74,106.74,12864.0,83.1157,83.1935,82.9913,82.9913,12864.0
2016-03-24 12:35:00,106.76,106.84,106.71,106.71,9519.0,83.0069,83.0691,82.968,82.968,9519.0
2016-03-24 12:40:00,106.68,106.76,106.61,106.63,17332.0,82.9447,83.0069,82.8903,82.9058,17332.0
2016-03-24 12:45:00,106.69,106.71,106.52,106.69,42415.0,82.9525,82.968,82.8203,82.9525,42415.0
2016-03-24 12:50:00,106.78,107.04,106.78,107.01,5623.0,83.0224,83.2246,83.0224,83.2013,5623.0
2016-03-24 12:55:00,106.99,107.01,106.91,106.95,7054.0,83.1857,83.2013,83.1235,83.1546,7054.0
2016-03-24 13:00:00,106.91,106.91,106.77,106.91,19040.0,83.1235,83.1235,83.0147,83.1235,19040.0
2016-03-24 13:05:00,106.84,107.12,106.83,107.08,11009.0,83.0691,83.2868,83.0613,83.2557,11009.0
2016-03-24 13:10:00,107.1,107.1,106.91,106.93,11234.0,83.2712,83.2712,83.1235,83.1391,11234.0
2016-03-24 13:15:00,106.95,107.07,106.89,107.06,9742.0,83.1546,83.2479,83.108,83.2401,9742.0
2016-03-24 13:20:00,107.11,107.18,107.06,107.17,12424.0,83.279,83.3334,83.2401,83.3257,12424.0
2016-03-24 13:25:00,107.16,107.25,107.01,107.19,8079.0,83.3179,83.3879,83.2013,83.3412,8079.0
2016-03-24 13:30:00,107.2,107.23,107.02,107.03,3856.0,83.349,83.3723,83.209,83.2168,3856.0
2016-03-24 13:35:00,107.07,107.19,107.04,107.11,5178.0,83.2479,83.3412,83.2246,83.279,5178.0
2016-03-24 13:40:00,107.13,107.3,107.08,107.25,16179.0,83.2946,83.4267,83.2557,83.3879,16179.0
2016-03-24 13:45:00,107.25,107.27,107.21,107.23,4205.0,83.3879,83.4034,83.3568,83.3723,4205.0
2016-03-24 13:50:00,107.21,107.35,107.21,107.35,7124.0,83.3568,83.4656,83.3568,83.4656,7124.0
2016-03-24 13:55:00,107.35,107.38,107.32,107.33,3863.0,83.4656,83.4889,83.4423,83.4501,3863.0
2016-03-24 14:00:00,107.32,107.35,107.11,107.12,19950.0,83.4423,83.4656,83.279,83.2868,19950.0
2016-03-24 14:05:00,107.11,107.11,106.99,107.1,14200.0,83.279,83.279,83.1857,83.2712,14200.0
2016-03-24 14:10:00,107.09,107.16,107.05,107.07,11958.0,83.2635,83.3179,83.2324,83.2479,11958.0
2016-03-24 14:15:00,107.09,107.15,106.98,107.0,19778.0,83.2635,83.3101,83.1779,83.1935,19778.0
2016-03-24 14:20:00,106.99,107.12,106.99,107.11,8543.0,83.1857,83.2868,83.1857,83.279,8543.0
2016-03-24 14:25:00,107.13,107.17,107.03,107.13,8594.0,83.2946,83.3257,83.2168,83.2946,8594.0
2016-03-24 14:30:00,107.13,107.18,107.08,107.11,10260.0,83.2946,83.3334,83.2557,83.279,10260.0
2016-03-24 14:35:00,107.13,107.2,107.05,107.11,18118.0,83.2946,83.349,83.2324,83.279,18118.0
2016-03-24 14:40:00,107.14,107.31,107.12,107.22,20658.0,83.3023,83.4345,83.2868,83.3645,20658.0
2016-03-24 14:45:00,107.21,107.32,107.09,107.32,13081.0,83.3568,83.4423,83.2635,83.4423,13081.0
2016-03-24 14:50:00,107.32,107.33,107.24,107.25,8953.0,83.4423,83.4501,83.3801,83.3879,8953.0
2016-03-24 14:55:00,107.23,107.24,107.1,107.16,6920.0,83.3723,83.3801,83.2712,83.3179,6920.0
2016-03-24 15:00:00,107.17,107.2,107.09,107.2,6600.0,83.3257,83.349,83.2635,83.349,6600.0
2016-03-24 15:05:00,107.23,107.3,107.17,107.2,7548.0,83.3723,83.4267,83.3257,83.349,7548.0
2016-03-24 15:10:00,107.17,107.32,107.17,107.3,8099.0,83.3257,83.4423,83.3257,83.4267,8099.0
2016-03-24 15:15:00,107.3,107.3,107.23,107.28,7519.0,83.4267,83.4267,83.3723,83.4112,7519.0
2016-03-24 15:20:00,107.28,107.28,107.17,107.2,15086.0,83.4112,83.4112,83.3257,83.349,15086.0
2016-03-24 15:25:00,107.21,107.29,107.17,107.24,8257.0,83.3568,83.419,83.3257,83.3801,8257.0
2016-03-24 15:30:00,107.27,107.27,107.16,107.26,16378.0,83.4034,83.4034,83.3179,83.3956,16378.0
2016-03-24 15:35:00,107.28,107.28,107.21,107.25,17846.0,83.4112,83.4112,83.3568,83.3879,17846.0
2016-03-24 15:40:00,107.24,107.31,107.21,107.27,16545.0,83.3801,83.4345,83.3568,83.4034,16545.0
2016-03-24 15:45:00,107.28,107.37,107.28,107.35,28164.0,83.4112,83.4812,83.4112,83.4656,28164.0
2016-03-24 15:50:00,107.35,107.39,107.24,107.25,43742.0,83.4656,83.4967,83.3801,83.3879,43742.0
2016-03-24 15:55:00,107.28,107.4,107.22,107.4,60368.0,83.4112,83.5045,83.3645,83.5045,60368.0
2016-03-28 09:30:00,107.84,108.11,107.77,107.9,36508.0,83.8466,84.0565,83.7922,83.8933,36508.0
2016-03-28 09:35:00,107.96,108.28,107.76,107.99,14219.0,83.9399,84.1887,83.7844,83.9632,14219.0
2016-03-28 09:40:00,107.92,107.94,107.7,107.94,13316.0,83.9088,83.9244,83.7377,83.9244,13316.0
2016-03-28 09:45:00,107.94,107.97,107.22,107.23,15733.0,83.9244,83.9477,83.3645,83.3723,15733.0
2016-03-28 09:50:00,107.39,107.57,107.28,107.51,11231.0,83.4967,83.6367,83.4112,83.59,11231.0
2016-03-28 09:55:00,107.49,107.57,107.34,107.57,4622.0,83.5745,83.6367,83.4578,83.6367,4622.0
2016-03-28 10:00:00,107.59,107.59,107.17,107.24,11539.0,83.6522,83.6522,83.3257,83.3801,11539.0
2016-03-28 10:05:00,107.27,107.63,107.26,107.6,32383.0,83.4034,83.6833,83.3956,83.66,32383.0
2016-03-28 10:10:00,107.6,107.76,107.45,107.71,22490.0,83.66,83.7844,83.5434,83.7455,22490.0
2016-03-28 10:15:00,107.7,107.7,107.37,107.37,9300.0,83.7377,83.7377,83.4812,83.4812,9300.0
2016-03-28 10:20:00,107.36,107.4,107.22,107.34,7337.0,83.4734,83.5045,83.3645,83.4578,7337.0
2016-03-28 10:25:00,107.28,107.33,107.11,107.11,15151.0,83.4112,83.4501,83.279,83.279,15151.0
2016-03-28 10:30:00,107.1,107.24,106.93,107.22,14675.0,83.2712,83.3801,83.1391,83.3645,14675.0
2016-03-28 10:35:00,107.24,107.34,106.6,106.95,53135.0,83.3801,83.4578,82.8825,83.1546,53135.0
2016-03-28 10:40:00,106.97,107.17,106.95,107.17,10003.0,83.1702,83.3257,83.1546,83.3257,10003.0
2016-03-28 10:45:00,107.15,107.43,107.07,107.36,11776.0,83.3101,83.5278,83.2479,83.4734,11776.0
2016-03-28 10:50:00,107.38,107.47,107.32,107.32,6908.0,83.4889,83.5589,83.4423,83.4423,6908.0
2016-03-28 10:55:00,107.32,107.45,107.22,107.43,8523.0,83.4423,83.5434,83.3645,83.5278,8523.0
2016-03-28 11:00:00,107.46,107.6,107.45,107.47,10848.0,83.5511,83.66,83.5434,83.5589,10848.0
2016-03-28 11:05:00,107.45,107.67,107.44,107.48,13535.0,83.5434,83.7144,83.5356,83.5667,13535.0
2016-03-28 11:10:00,107.51,107.59,107.42,107.52,6500.0,83.59,83.6522,83.52,83.5978,6500.0
2016-03-28 11:15:00,107.48,107.52,107.36,107.38,6351.0,83.5667,83.5978,83.4734,83.4889,6351.0
2016-03-28 11:20:00,107.36,107.43,107.3,107.3,14924.0,83.4734,83.5278,83.4267,83.4267,14924.0
2016-03-28 11:25:00,107.34,107.42,107.27,107.41,10907.0,83.4578,83.52,83.4034,83.5123,10907.0
2016-03-28 11:30:00,107.42,107.51,107.39,107.5,5696.0,83.52,83.59,83.4967,83.5822,5696.0
2016-03-28 11:35:00,107.5,107.52,107.45,107.45,4693.0,83.5822,83.5978,83.5434,83.5434,4693.0
2016-03-28 11:40:00,107.45,107.52,107.42,107.51,5734.0,83.5434,83.5978,83.52,83.59,5734.0
2016-03-28 11:45:00,107.53,107.63,107.51,107.59,9083.0,83.6056,83.6833,83.59,83.6522,9083.0
2016-03-28 11:50:00,107.6,107.66,107.52,107.54,26977.0,83.66,83.7066,83.5978,83.6133,26977.0
2016-03-28 11:55:00,107.53,107.72,107.53,107.59,6620.0,83.6056,83.7533,83.6056,83.6522,6620.0
2016-03-28 12:00:00,107.59,107.7,107.56,107.7,11360.0,83.6522,83.7377,83.6289,83.7377,11360.0
2016-03-28 12:05:00,107.71,107.8,107.7,107.78,5703.0,83.7455,83.8155,83.7377,83.7999,5703.0
2016-03-28 12:10:00,107.76,107.84,107.73,107.83,3935.0,83.7844,83.8466,83.7611,83.8388,3935.0
2016-03-28 12:15:00,107.84,108.02,107.83,108.02,8587.0,83.8466,83.9866,83.8388,83.9866,8587.0
2016-03-28 12:20:00,108.06,108.25,107.98,108.18,10549.0,84.0177,84.1654,83.9555,84.111,10549.0
2016-03-28 12:25:00,108.21,108.3,108.15,108.22,5553.0,84.1343,84.2043,84.0876,84.1421,5553.0
2016-03-28 12:30:00,108.26,108.27,108.12,108.12,6672.0,84.1732,84.1809,84.0643,84.0643,6672.0
2016-03-28 12:35:00,108.13,108.41,108.12,108.37,11739.0,84.0721,84.2898,84.0643,84.2587,11739.0
2016-03-28 12:40:00,108.39,108.4,108.28,108.34,2070.0,84.2742,84.282,84.1887,84.2354,2070.0
2016-03-28 12:45:00,108.34,108.4,108.26,108.4,3529.0,84.2354,84.282,84.1732,84.282,3529.0
2016-03-28 12:50:00,108.39,108.48,108.37,108.47,5100.0,84.2742,84.3442,84.2587,84.3364,5100.0
2016-03-28 12:55:00,108.46,108.72,108.46,108.7,14278.0,84.3287,84.5308,84.3287,84.5153,14278.0
2016-03-28 13:00:00,108.68,108.72,108.59,108.7,6890.0,84.4997,84.5308,84.4297,84.5153,6890.0
2016-03-28 13:05:00,108.69,108.69,108.61,108.64,3267.0,84.5075,84.5075,84.4453,84.4686,3267.0
2016-03-28 13:10:00,108.66,108.68,108.63,108.65,3143.0,84.4842,84.4997,84.4608,84.4764,3143.0
2016-03-28 13:15:00,108.66,108.68,108.46,108.5,7720.0,84.4842,84.4997,84.3287,84.3598,7720.0
2016-03-28 13:20:00,108.47,108.58,108.45,108.55,3344.0,84.3364,84.422,84.3209,84.3986,3344.0
2016-03-28 13:25:00,108.58,108.61,108.48,108.58,6250.0,84.422,84.4453,84.3442,84.422,6250.0
2016-03-28 13:30:00,108.54,108.61,108.54,108.6,3350.0,84.3909,84.4453,84.3909,84.4375,3350.0
2016-03-28 13:35:00,108.61,108.72,108.57,108.72,10236.0,84.4453,84.5308,84.4142,84.5308,10236.0
2016-03-28 13:40:00,108.7,108.7,108.63,108.66,2700.0,84.5153,84.5153,84.4608,84.4842,2700.0
2016-03-28 13:45:00,108.63,108.69,108.54,108.62,4979.0,84.4608,84.5075,84.3909,84.4531,4979.0
2016-03-28 13:50:00,108.64,108.75,108.63,108.75,12521.0,84.4686,84.5541,84.4608,84.5541,12521.0
2016-03-28 13:55:00,108.76,108.77,108.58,108.58,6259.0,84.5619,84.5697,84.422,84.422,6259.0
2016-03-28 14:00:00,108.61,108.69,108.58,108.69,5469.0,84.4453,84.5075,84.422,84.5075,5469.0
2016-03-28 14:05:00,108.69,108.75,108.63,108.69,5725.0,84.5075,84.5541,84.4608,84.5075,5725.0
2016-03-28 14:10:00,108.69,108.73,108.6,108.69,6471.0,84.5075,84.5386,84.4375,84.5075,6471.0
2016-03-28 14:15:00,108.69,108.71,108.58,108.58,6464.0,84.5075,84.523,84.422,84.422,6464.0
2016-03-28 14:20:00,108.56,108.64,108.53,108.6,4254.0,84.4064,84.4686,84.3831,84.4375,4254.0
2016-03-28 14:25:00,108.6,108.63,108.45,108.5,13126.0,84.4375,84.4608,84.3209,84.3598,13126.0
2016-03-28 14:30:00,108.52,108.53,108.44,108.48,4773.0,84.3753,84.3831,84.3131,84.3442,4773.0
2016-03-28 14:35:00,108.48,108.5,108.41,108.44,4461.0,84.3442,84.3598,84.2898,84.3131,4461.0
2016-03-28 14:40:00,108.43,108.43,108.23,108.27,9975.0,84.3053,84.3053,84.1498,84.1809,9975.0
2016-03-28 14:45:00,108.26,108.38,108.23,108.33,8010.0,84.1732,84.2665,84.1498,84.2276,8010.0
2016-03-28 14:50:00,108.37,108.47,108.31,108.45,18630.0,84.2587,84.3364,84.212,84.3209,18630.0
2016-03-28 14:55:00,108.45,108.49,108.3,108.45,59287.0,84.3209,84.352,84.2043,84.3209,59287.0
2016-03-28 15:00:00,108.43,108.56,108.41,108.48,31057.0,84.3053,84.4064,84.2898,84.3442,31057.0
2016-03-28 15:05:00,108.47,108.55,108.44,108.55,24227.0,84.3364,84.3986,84.3131,84.3986,24227.0
2016-03-28 15:10:00,108.56,108.64,108.55,108.57,10204.0,84.4064,84.4686,84.3986,84.4142,10204.0
2016-03-28 15:15:00,108.57,108.61,108.51,108.54,15755.0,84.4142,84.4453,84.3675,84.3909,15755.0
2016-03-28 15:20:00,108.53,108.55,108.44,108.44,13573.0,84.3831,84.3986,84.3131,84.3131,13573.0
2016-03-28 15:25:00,108.41,108.41,108.3,108.37,18657.0,84.2898,84.2898,84.2043,84.2587,18657.0
2016-03-28 15:30:00,108.37,108.42,108.31,108.42,12208.0,84.2587,84.2976,84.212,84.2976,12208.0
2016-03-28 15:35:00,108.42,108.43,108.22,108.29,10398.0,84.2976,84.3053,84.1421,84.1965,10398.0
2016-03-28 15:40:00,108.3,108.5,108.29,108.5,13340.0,84.2043,84.3598,84.1965,84.3598,13340.0
2016-03-28 15:45:00,108.51,108.52,108.32,108.4,20707.0,84.3675,84.3753,84.2198,84.282,20707.0
2016-03-28 15:50:00,108.41,108.41,108.27,108.29,24210.0,84.2898,84.2898,84.1809,84.1965,24210.0
2016-03-28 15:55:00,108.3,108.48,108.3,108.43,43913.0,84.2043,84.3442,84.2043,84.3053,43913.0
2016-03-29 09:30:00,107.36,107.92,107.32,107.6,37502.0,83.4734,83.9088,83.4423,83.66,37502.0
2016-03-29 09:35:00,107.64,107.98,107.29,107.55,17264.0,83.6911,83.9555,83.419,83.6211,17264.0
2016-03-29 09:40:00,107.55,107.55,107.04,107.4,13479.0,83.6211,83.6211,83.2246,83.5045,13479.0
2016-03-29 09:45:00,107.42,107.91,107.37,107.81,14099.0,83.52,83.901,83.4812,83.8233,14099.0
2016-03-29 09:50:00,107.81,107.93,107.64,107.85,39974.0,83.8233,83.9166,83.6911,83.8544,39974.0
2016-03-29 09:55:00,107.87,108.1,107.71,108.1,48317.0,83.8699,84.0488,83.7455,84.0488,48317.0
2016-03-29 10:00:00,108.14,108.4,108.14,108.31,19363.0,84.0799,84.282,84.0799,84.212,19363.0
2016-03-29 10:05:00,108.29,108.39,108.05,108.23,29952.0,84.1965,84.2742,84.0099,84.1498,29952.0
2016-03-29 10:10:00,108.28,108.28,107.94,108.04,19663.0,84.1887,84.1887,83.9244,84.0021,19663.0
2016-03-29 10:15:00,108.06,108.2,107.95,108.04,20545.0,84.0177,84.1265,83.9321,84.0021,20545.0
2016-03-29 10:20:00,108.08,108.29,107.87,108.29,6074.0,84.0332,84.1965,83.8699,84.1965,6074.0
2016-03-29 10:25:00,108.29,108.31,108.17,108.31,4251.0,84.1965,84.212,84.1032,84.212,4251.0
2016-03-29 10:30:00,108.28,108.36,108.03,108.09,13782.0,84.1887,84.2509,83.9943,84.041,13782.0
2016-03-29 10:35:00,108.06,108.13,107.98,108.05,6463.0,84.0177,84.0721,83.9555,84.0099,6463.0
2016-03-29 10:40:00,108.05,108.05,107.86,107.91,11750.0,84.0099,84.0099,83.8621,83.901,11750.0
2016-03-29 10:45:00,107.98,108.12,107.98,108.06,10932.0,83.9555,84.0643,83.9555,84.0177,10932.0
2016-03-29 10:50:00,108.07,108.39,108.07,108.38,12279.0,84.0254,84.2742,84.0254,84.2665,12279.0
2016-03-29 10:55:00,108.4,108.61,108.38,108.61,6763.0,84.282,84.4453,84.2665,84.4453,6763.0
2016-03-29 11:00:00,108.62,108.72,108.46,108.46,10545.0,84.4531,84.5308,84.3287,84.3287,10545.0
2016-03-29 11:05:00,108.46,108.48,108.32,108.36,5013.0,84.3287,84.3442,84.2198,84.2509,5013.0
2016-03-29 11:10:00,108.34,108.5,108.27,108.5,5279.0,84.2354,84.3598,84.1809,84.3598,5279.0
2016-03-29 11:15:00,108.52,108.54,108.33,108.38,7311.0,84.3753,84.3909,84.2276,84.2665,7311.0
2016-03-29 11:20:00,108.34,108.51,108.33,108.4,10600.0,84.2354,84.3675,84.2276,84.282,10600.0
2016-03-29 11:25:00,108.39,108.56,108.38,108.47,5344.0,84.2742,84.4064,84.2665,84.3364,5344.0
2016-03-29 11:30:00,108.44,108.54,108.44,108.54,3550.0,84.3131,84.3909,84.3131,84.3909,3550.0
2016-03-29 11:35:00,108.53,108.64,108.53,108.64,8355.0,84.3831,84.4686,84.3831,84.4686,8355.0
2016-03-29 11:40:00,108.6,108.64,108.5,108.6,8251.0,84.4375,84.4686,84.3598,84.4375,8251.0
2016-03-29 11:45:00,108.6,108.68,108.51,108.64,4525.0,84.4375,84.4997,84.3675,84.4686,4525.0
2016-03-29 11:50:00,108.67,108.75,108.6,108.61,14096.0,84.4919,84.5541,84.4375,84.4453,14096.0
2016-03-29 11:55:00,108.61,108.66,108.43,108.46,8612.0,84.4453,84.4842,84.3053,84.3287,8612.0
2016-03-29 12:00:00,108.38,108.38,108.28,108.31,7181.0,84.2665,84.2665,84.1887,84.212,7181.0
2016-03-29 12:05:00,108.34,108.53,108.28,108.46,10319.0,84.2354,84.3831,84.1887,84.3287,10319.0
2016-03-29 12:10:00,108.43,108.58,108.43,108.52,4997.0,84.3053,84.422,84.3053,84.3753,4997.0
2016-03-29 12:15:00,108.49,108.51,108.33,108.38,5628.0,84.352,84.3675,84.2276,84.2665,5628.0
2016-03-29 12:20:00,108.37,108.88,108.36,108.78,10564.0,84.2587,84.6552,84.2509,84.5775,10564.0
2016-03-29 12:25:00,108.75,109.1,108.7,109.1,8848.0,84.5541,84.8263,84.5153,84.8263,8848.0
2016-03-29 12:30:00,109.1,109.16,108.79,108.84,7195.0,84.8263,84.8729,84.5852,84.6241,7195.0
2016-03-29 12:35:00,108.86,109.2,108.86,109.16,18791.0,84.6397,84.904,84.6397,84.8729,18791.0
2016-03-29 12:40:00,109.15,109.48,109.15,109.4,9267.0,84.8651,85.1217,84.8651,85.0595,9267.0
2016-03-29 12:45:00,109.37,109.49,109.23,109.23,7596.0,85.0362,85.1295,84.9273,84.9273,7596.0
2016-03-29 12:50:00,109.27,109.32,109.12,109.12,3742.0,84.9584,84.9973,84.8418,84.8418,3742.0
2016-03-29 12:55:00,109.12,109.13,108.92,109.06,5868.0,84.8418,84.8496,84.6863,84.7952,5868.0
2016-03-29 13:00:00,109.08,109.12,108.98,109.06,26393.0,84.8107,84.8418,84.733,84.7952,26393.0
2016-03-29 13:05:00,109.07,109.14,108.84,108.97,13564.0,84.8029,84.8574,84.6241,84.7252,13564.0
2016-03-29 13:10:00,109.03,109.11,108.97,109.03,4630.0,84.7718,84.834,84.7252,84.7718,4630.0
2016-03-29 13:15:00,109.05,109.25,109.05,109.22,11689.0,84.7874,84.9429,84.7874,84.9196,11689.0
2016-03-29 13:20:00,109.17,109.2,109.08,109.14,18781.0,84.8807,84.904,84.8107,84.8574,18781.0
2016-03-29 13:25:00,109.15,109.22,109.1,109.21,2386.0,84.8651,84.9196,84.8263,84.9118,2386.0
2016-03-29 13:30:00,109.16,109.24,109.09,109.2,4512.0,84.8729,84.9351,84.8185,84.904,4512.0
2016-03-29 13:35:00,109.18,109.24,109.17,109.2,8522.0,84.8885,84.9351,84.8807,84.904,8522.0
2016-03-29 13:40:00,109.24,109.33,109.24,109.25,4438.0,84.9351,85.0051,84.9351,84.9429,4438.0
2016-03-29 13:45:00,109.25,109.34,109.25,109.33,4700.0,84.9429,85.0129,84.9429,85.0051,4700.0
2016-03-29 13:50:00,109.34,109.35,109.15,109.19,4926.0,85.0129,85.0206,84.8651,84.8962,4926.0
2016-03-29 13:55:00,109.18,109.27,109.13,109.23,12323.0,84.8885,84.9584,84.8496,84.9273,12323.0
2016-03-29 14:00:00,109.2,109.4,109.16,109.4,8906.0,84.904,85.0595,84.8729,85.0595,8906.0
2016-03-29 14:05:00,109.4,109.44,109.29,109.36,6588.0,85.0595,85.0906,84.974,85.0284,6588.0
2016-03-29 14:10:00,109.34,109.47,109.33,109.37,2189.0,85.0129,85.1139,85.0051,85.0362,2189.0
2016-03-29 14:15:00,109.35,109.51,109.27,109.47,12952.0,85.0206,85.145,84.9584,85.1139,12952.0
2016-03-29 14:20:00,109.46,109.57,109.46,109.51,7190.0,85.1062,85.1917,85.1062,85.145,7190.0
2016-03-29 14:25:00,109.48,109.68,109.48,109.64,12142.0,85.1217,85.2772,85.1217,85.2461,12142.0
2016-03-29 14:30:00,109.65,109.66,109.57,109.61,6616.0,85.2539,85.2617,85.1917,85.2228,6616.0
2016-03-29 14:35:00,109.63,109.68,109.55,109.64,17949.0,85.2383,85.2772,85.1761,85.2461,17949.0
2016-03-29 14:40:00,109.66,109.76,109.63,109.75,4952.0,85.2617,85.3394,85.2383,85.3316,4952.0
2016-03-29 14:45:00,109.76,109.93,109.73,109.9,20614.0,85.3394,85.4716,85.3161,85.4483,20614.0
2016-03-29 14:50:00,109.88,109.99,109.8,109.83,16518.0,85.4327,85.5182,85.3705,85.3938,16518.0
2016-03-29 14:55:00,109.83,109.84,109.67,109.83,11847.0,85.3938,85.4016,85.2694,85.3938,11847.0
2016-03-29 15:00:00,109.83,109.9,109.81,109.86,14683.0,85.3938,85.4483,85.3783,85.4172,14683.0
2016-03-29 15:05:00,109.87,109.88,109.69,109.72,8476.0,85.4249,85.4327,85.285,85.3083,8476.0
2016-03-29 15:10:00,109.7,109.76,109.66,109.76,5700.0,85.2928,85.3394,85.2617,85.3394,5700.0
2016-03-29 15:15:00,109.76,109.86,109.73,109.82,8303.0,85.3394,85.4172,85.3161,85.3861,8303.0
2016-03-29 15:20:00,109.84,109.96,109.83,109.96,18719.0,85.4016,85.4949,85.3938,85.4949,18719.0
2016-03-29 15:25:00,109.93,109.98,109.89,109.92,9321.0,85.4716,85.5105,85.4405,85.4638,9321.0
2016-03-29 15:30:00,109.93,109.94,109.89,109.9,23265.0,85.4716,85.4794,85.4405,85.4483,23265.0
2016-03-29 15:35:00,109.91,109.96,109.89,109.92,31053.0,85.456,85.4949,85.4405,85.4638,31053.0
2016-03-29 15:40:00,109.93,109.94,109.8,109.83,19208.0,85.4716,85.4794,85.3705,85.3938,19208.0
2016-03-29 15:45:00,109.82,109.86,109.71,109.83,31177.0,85.3861,85.4172,85.3005,85.3938,31177.0
2016-03-29 15:50:00,109.83,109.9,109.79,109.87,41723.0,85.3938,85.4483,85.3627,85.4249,41723.0
2016-03-29 15:55:00,109.87,110.13,109.84,109.95,119837.0,85.4249,85.6271,85.4016,85.4871,119837.0
2016-03-30 09:30:00,110.83,111.16,109.96,110.0,71443.0,86.1714,86.4279,85.4949,85.526,71443.0
2016-03-30 09:35:00,109.99,110.17,109.5,109.57,105847.0,85.5182,85.6582,85.1373,85.1917,105847.0
2016-03-30 09:40:00,109.59,109.7,109.42,109.5,13951.0,85.2072,85.2928,85.0751,85.1373,13951.0
2016-03-30 09:45:00,109.44,110.49,109.44,110.45,53155.0,85.0906,85.907,85.0906,85.8759,53155.0
2016-03-30 09:50:00,110.4,110.58,109.98,110.01,22552.0,85.837,85.977,85.5105,85.5338,22552.0
2016-03-30 09:55:00,110.03,110.08,109.86,109.89,53053.0,85.5493,85.5882,85.4172,85.4405,53053.0
2016-03-30 10:00:00,109.84,110.17,109.75,109.77,38760.0,85.4016,85.6582,85.3316,85.3472,38760.0
2016-03-30 10:05:00,109.66,109.81,109.5,109.5,24801.0,85.2617,85.3783,85.1373,85.1373,24801.0
2016-03-30 10:10:00,109.5,109.53,109.12,109.14,11157.0,85.1373,85.1606,84.8418,84.8574,11157.0
2016-03-30 10:15:00,109.14,109.5,109.07,109.35,24538.0,84.8574,85.1373,84.8029,85.0206,24538.0
2016-03-30 10:20:00,109.36,109.45,109.23,109.45,38047.0,85.0284,85.0984,84.9273,85.0984,38047.0
2016-03-30 10:25:00,109.53,109.59,109.38,109.53,11822.0,85.1606,85.2072,85.044,85.1606,11822.0
2016-03-30 10:30:00,109.66,110.03,109.66,110.0,12997.0,85.2617,85.5493,85.2617,85.526,12997.0
2016-03-30 10:35:00,110.0,110.0,109.75,109.75,6000.0,85.526,85.526,85.3316,85.3316,6000.0
2016-03-30 10:40:00,109.8,110.04,109.73,109.73,10173.0,85.3705,85.5571,85.3161,85.3161,10173.0
2016-03-30 10:45:00,109.71,109.84,109.61,109.66,13781.0,85.3005,85.4016,85.2228,85.2617,13781.0
2016-03-30 10:50:00,109.64,109.65,109.45,109.56,12319.0,85.2461,85.2539,85.0984,85.1839,12319.0
2016-03-30 10:55:00,109.54,109.56,109.43,109.49,7015.0,85.1684,85.1839,85.0828,85.1295,7015.0
2016-03-30 11:00:00,109.48,109.53,109.37,109.43,6346.0,85.1217,85.1606,85.0362,85.0828,6346.0
2016-03-30 11:05:00,109.47,109.47,109.22,109.23,9619.0,85.1139,85.1139,84.9196,84.9273,9619.0
2016-03-30 11:10:00,109.21,109.25,109.08,109.08,15824.0,84.9118,84.9429,84.8107,84.8107,15824.0
2016-03-30 11:15:00,109.14,109.16,108.93,108.94,10582.0,84.8574,84.8729,84.6941,84.7019,10582.0
2016-03-30 11:20:00,108.89,109.12,108.86,108.9,14287.0,84.663,84.8418,84.6397,84.6708,14287.0
2016-03-30 11:25:00,108.91,108.91,108.55,108.61,13366.0,84.6785,84.6785,84.3986,84.4453,13366.0
2016-03-30 11:30:00,108.56,108.64,108.4,108.49,13021.0,84.4064,84.4686,84.282,84.352,13021.0
2016-03-30 11:35:00,108.45,108.6,108.41,108.5,17130.0,84.3209,84.4375,84.2898,84.3598,17130.0
2016-03-30 11:40:00,108.48,108.52,108.38,108.42,25681.0,84.3442,84.3753,84.2665,84.2976,25681.0
2016-03-30 11:45:00,108.42,108.56,108.42,108.53,10805.0,84.2976,84.4064,84.2976,84.3831,10805.0
2016-03-30 11:50:00,108.54,108.74,108.53,108.71,4242.0,84.3909,84.5464,84.3831,84.523,4242.0
2016-03-30 11:55:00,108.65,108.74,108.62,108.72,5840.0,84.4764,84.5464,84.4531,84.5308,5840.0
2016-03-30 12:00:00,108.74,108.78,108.62,108.64,14577.0,84.5464,84.5775,84.4531,84.4686,14577.0
2016-03-30 12:05:00,108.62,108.71,108.55,108.65,18130.0,84.4531,84.523,84.3986,84.4764,18130.0
2016-03-30 12:10:00,108.65,108.72,108.62,108.68,6364.0,84.4764,84.5308,84.4531,84.4997,6364.0
2016-03-30 12:15:00,108.7,108.93,108.69,108.81,20717.0,84.5153,84.6941,84.5075,84.6008,20717.0
2016-03-30 12:20:00,108.82,108.84,108.71,108.71,1381.0,84.6086,84.6241,84.523,84.523,1381.0
2016-03-30 12:25:00,108.73,108.74,108.59,108.67,3527.0,84.5386,84.5464,84.4297,84.4919,3527.0
2016-03-30 12:30:00,108.63,108.86,108.63,108.85,5918.0,84.4608,84.6397,84.4608,84.6319,5918.0
2016-03-30 12:35:00,108.85,108.86,108.48,108.6,15586.0,84.6319,84.6397,84.3442,84.4375,15586.0
2016-03-30 12:40:00,108.59,108.62,108.42,108.62,44977.0,84.4297,84.4531,84.2976,84.4531,44977.0
2016-03-30 12:45:00,108.68,108.73,108.6,108.6,5458.0,84.4997,84.5386,84.4375,84.4375,5458.0
2016-03-30 12:50:00,108.59,108.65,108.55,108.57,5736.0,84.4297,84.4764,84.3986,84.4142,5736.0
2016-03-30 12:55:00,108.56,108.59,108.53,108.55,4636.0,84.4064,84.4297,84.3831,84.3986,4636.0
2016-03-30 13:00:00,108.55,108.65,108.54,108.61,12105.0,84.3986,84.4764,84.3909,84.4453,12105.0
2016-03-30 13:05:00,108.63,108.73,108.59,108.71,3298.0,84.4608,84.5386,84.4297,84.523,3298.0
2016-03-30 13:10:00,108.75,108.82,108.69,108.69,13401.0,84.5541,84.6086,84.5075,84.5075,13401.0
2016-03-30 13:15:00,108.7,108.75,108.67,108.73,6923.0,84.5153,84.5541,84.4919,84.5386,6923.0
2016-03-30 13:20:00,108.74,108.75,108.68,108.71,7291.0,84.5464,84.5541,84.4997,84.523,7291.0
2016-03-30 13:25:00,108.71,108.71,108.59,108.6,6920.0,84.523,84.523,84.4297,84.4375,6920.0
2016-03-30 13:30:00,108.6,108.62,108.45,108.55,11701.0,84.4375,84.4531,84.3209,84.3986,11701.0
2016-03-30 13:35:00,108.56,108.6,108.49,108.54,9254.0,84.4064,84.4375,84.352,84.3909,9254.0
2016-03-30 13:40:00,108.55,108.75,108.55,108.74,3850.0,84.3986,84.5541,84.3986,84.5464,3850.0
2016-03-30 13:45:00,108.75,108.99,108.73,108.98,13427.0,84.5541,84.7407,84.5386,84.733,13427.0
2016-03-30 13:50:00,108.96,109.09,108.95,109.03,13997.0,84.7174,84.8185,84.7096,84.7718,13997.0
2016-03-30 13:55:00,109.04,109.16,109.03,109.1,7172.0,84.7796,84.8729,84.7718,84.8263,7172.0
2016-03-30 14:00:00,109.12,109.14,109.09,109.12,3840.0,84.8418,84.8574,84.8185,84.8418,3840.0
2016-03-30 14:05:00,109.12,109.29,109.12,109.29,10134.0,84.8418,84.974,84.8418,84.974,10134.0
2016-03-30 14:10:00,109.29,109.47,109.25,109.42,16864.0,84.974,85.1139,84.9429,85.0751,16864.0
2016-03-30 14:15:00,109.44,109.47,109.4,109.47,11675.0,85.0906,85.1139,85.0595,85.1139,11675.0
2016-03-30 14:20:00,109.47,109.47,109.27,109.31,8290.0,85.1139,85.1139,84.9584,84.9895,8290.0
2016-03-30 14:25:00,109.34,109.51,109.31,109.49,9023.0,85.0129,85.145,84.9895,85.1295,9023.0
2016-03-30 14:30:00,109.51,109.63,109.51,109.61,11496.0,85.145,85.2383,85.145,85.2228,11496.0
2016-03-30 14:35:00,109.59,109.67,109.59,109.65,16894.0,85.2072,85.2694,85.2072,85.2539,16894.0
2016-03-30 14:40:00,109.65,109.65,109.5,109.51,10077.0,85.2539,85.2539,85.1373,85.145,10077.0
2016-03-30 14:45:00,109.51,109.54,109.43,109.51,7535.0,85.145,85.1684,85.0828,85.145,7535.0
2016-03-30 14:50:00,109.52,109.57,109.51,109.51,6372.0,85.1528,85.1917,85.145,85.145,6372.0
2016-03-30 14:55:00,109.5,109.5,109.43,109.43,4336.0,85.1373,85.1373,85.0828,85.0828,4336.0
2016-03-30 15:00:00,109.43,109.55,109.41,109.51,13799.0,85.0828,85.1761,85.0673,85.145,13799.0
2016-03-30 15:05:00,109.5,109.54,109.46,109.52,8189.0,85.1373,85.1684,85.1062,85.1528,8189.0
2016-03-30 15:10:00,109.5,109.58,109.46,109.57,10504.0,85.1373,85.1995,85.1062,85.1917,10504.0
2016-03-30 15:15:00,109.6,109.6,109.46,109.48,11972.0,85.215,85.215,85.1062,85.1217,11972.0
2016-03-30 15:20:00,109.48,109.53,109.43,109.47,12875.0,85.1217,85.1606,85.0828,85.1139,12875.0
2016-03-30 15:25:00,109.48,109.6,109.48,109.54,8088.0,85.1217,85.215,85.1217,85.1684,8088.0
2016-03-30 15:30:00,109.56,109.56,109.42,109.42,9241.0,85.1839,85.1839,85.0751,85.0751,9241.0
2016-03-30 15:35:00,109.41,109.41,109.25,109.32,15648.0,85.0673,85.0673,84.9429,84.9973,15648.0
2016-03-30 15:40:00,109.31,109.37,109.28,109.37,11323.0,84.9895,85.0362,84.9662,85.0362,11323.0
2016-03-30 15:45:00,109.38,109.42,109.34,109.41,10895.0,85.044,85.0751,85.0129,85.0673,10895.0
2016-03-30 15:50:00,109.42,109.48,109.38,109.39,14919.0,85.0751,85.1217,85.044,85.0517,14919.0
2016-03-30 15:55:00,109.38,109.39,109.27,109.35,45250.0,85.044,85.0517,84.9584,85.0206,45250.0
2016-03-31 09:30:00,109.2,109.78,109.16,109.38,20858.0,84.904,85.355,84.8729,85.044,20858.0
2016-03-31 09:35:00,109.57,110.1,109.5,109.98,28092.0,85.1917,85.6038,85.1373,85.5105,28092.0
2016-03-31 09:40:00,109.89,110.07,109.61,110.06,35476.0,85.4405,85.5804,85.2228,85.5727,35476.0
2016-03-31 09:45:00,110.04,110.19,109.86,110.04,18336.0,85.5571,85.6737,85.4172,85.5571,18336.0
2016-03-31 09:50:00,109.98,110.08,109.33,109.4,21370.0,85.5105,85.5882,85.0051,85.0595,21370.0
2016-03-31 09:55:00,109.38,109.38,109.01,109.26,29955.0,85.044,85.044,84.7563,84.9507,29955.0
2016-03-31 10:00:00,109.26,109.34,109.15,109.34,10307.0,84.9507,85.0129,84.8651,85.0129,10307.0
2016-03-31 10:05:00,109.34,109.34,108.9,109.0,31298.0,85.0129,85.0129,84.6708,84.7485,31298.0
2016-03-31 10:10:00,109.02,109.23,109.01,109.18,4980.0,84.7641,84.9273,84.7563,84.8885,4980.0
2016-03-31 10:15:00,109.17,109.58,109.14,109.42,10160.0,84.8807,85.1995,84.8574,85.0751,10160.0
2016-03-31 10:20:00,109.48,109.65,109.42,109.5,7124.0,85.1217,85.2539,85.0751,85.1373,7124.0
2016-03-31 10:25:00,109.46,109.46,109.06,109.06,17093.0,85.1062,85.1062,84.7952,84.7952,17093.0
2016-03-31 10:30:00,109.06,109.13,108.96,109.13,7797.0,84.7952,84.8496,84.7174,84.8496,7797.0
2016-03-31 10:35:00,109.14,109.3,109.09,109.23,18679.0,84.8574,84.9818,84.8185,84.9273,18679.0
2016-03-31 10:40:00,109.2,109.3,109.1,109.3,4550.0,84.904,84.9818,84.8263,84.9818,4550.0
2016-03-31 10:45:00,109.34,109.48,109.33,109.44,3201.0,85.0129,85.1217,85.0051,85.0906,3201.0
2016-03-31 10:50:00,109.46,109.55,109.36,109.53,4240.0,85.1062,85.1761,85.0284,85.1606,4240.0
2016-03-31 10:55:00,109.56,109.61,109.41,109.5,7180.0,85.1839,85.2228,85.0673,85.1373,7180.0
2016-03-31 11:00:00,109.53,109.63,109.49,109.6,12536.0,85.1606,85.2383,85.1295,85.215,12536.0
2016-03-31 11:05:00,109.57,109.75,109.57,109.63,6258.0,85.1917,85.3316,85.1917,85.2383,6258.0
2016-03-31 11:10:00,109.67,109.81,109.6,109.72,5438.0,85.2694,85.3783,85.215,85.3083,5438.0
2016-03-31 11:15:00,109.7,109.96,109.7,109.96,9550.0,85.2928,85.4949,85.2928,85.4949,9550.0
2016-03-31 11:20:00,109.97,109.97,109.84,109.91,4951.0,85.5027,85.5027,85.4016,85.456,4951.0
2016-03-31 11:25:00,109.91,109.95,109.77,109.79,6950.0,85.456,85.4871,85.3472,85.3627,6950.0
2016-03-31 11:30:00,109.8,109.86,109.6,109.6,7984.0,85.3705,85.4172,85.215,85.215,7984.0
2016-03-31 11:35:00,109.63,109.86,109.63,109.77,4645.0,85.2383,85.4172,85.2383,85.3472,4645.0
2016-03-31 11:40:00,109.76,109.78,109.68,109.68,4121.0,85.3394,85.355,85.2772,85.2772,4121.0
2016-03-31 11:45:00,109.68,109.77,109.62,109.65,3973.0,85.2772,85.3472,85.2306,85.2539,3973.0
2016-03-31 11:50:00,109.76,109.77,109.7,109.77,2273.0,85.3394,85.3472,85.2928,85.3472,2273.0
2016-03-31 11:55:00,109.74,109.87,109.74,109.86,4597.0,85.3239,85.4249,85.3239,85.4172,4597.0
2016-03-31 12:00:00,109.83,109.83,109.51,109.53,5357.0,85.3938,85.3938,85.145,85.1606,5357.0
2016-03-31 12:05:00,109.58,109.58,109.32,109.32,5382.0,85.1995,85.1995,84.9973,84.9973,5382.0
2016-03-31 12:10:00,109.33,109.4,109.3,109.32,3742.0,85.0051,85.0595,84.9818,84.9973,3742.0
2016-03-31 12:15:00,109.34,109.55,109.34,109.54,2200.0,85.0129,85.1761,85.0129,85.1684,2200.0
2016-03-31 12:20:00,109.54,109.67,109.51,109.54,10756.0,85.1684,85.2694,85.145,85.1684,10756.0
2016-03-31 12:25:00,109.52,109.59,109.5,109.58,1800.0,85.1528,85.2072,85.1373,85.1995,1800.0
2016-03-31 12:30:00,109.57,109.6,109.4,109.4,10912.0,85.1917,85.215,85.0595,85.0595,10912.0
2016-03-31 12:35:00,109.36,109.41,109.23,109.41,2701.0,85.0284,85.0673,84.9273,85.0673,2701.0
2016-03-31 12:40:00,109.51,109.56,109.44,109.44,3700.0,85.145,85.1839,85.0906,85.0906,3700.0
2016-03-31 12:45:00,109.49,109.6,109.47,109.58,2020.0,85.1295,85.215,85.1139,85.1995,2020.0
2016-03-31 12:50:00,109.6,109.6,109.38,109.49,5840.0,85.215,85.215,85.044,85.1295,5840.0
2016-03-31 12:55:00,109.48,109.48,109.37,109.41,2006.0,85.1217,85.1217,85.0362,85.0673,2006.0
2016-03-31 13:00:00,109.46,109.55,109.4,109.4,4858.0,85.1062,85.1761,85.0595,85.0595,4858.0
2016-03-31 13:05:00,109.42,109.62,109.41,109.54,6284.0,85.0751,85.2306,85.0673,85.1684,6284.0
2016-03-31 13:10:00,109.56,109.59,109.51,109.53,4600.0,85.1839,85.2072,85.145,85.1606,4600.0
2016-03-31 13:15:00,109.54,109.59,109.5,109.5,3562.0,85.1684,85.2072,85.1373,85.1373,3562.0
2016-03-31 13:20:00,109.5,109.63,109.5,109.6,2801.0,85.1373,85.2383,85.1373,85.215,2801.0
2016-03-31 13:25:00,109.57,109.61,109.53,109.54,2405.0,85.1917,85.2228,85.1606,85.1684,2405.0
2016-03-31 13:30:00,109.55,109.6,109.49,109.54,12582.0,85.1761,85.215,85.1295,85.1684,12582.0
2016-03-31 13:35:00,109.52,109.62,109.52,109.55,4716.0,85.1528,85.2306,85.1528,85.1761,4716.0
2016-03-31 13:40:00,109.58,109.59,109.5,109.59,4705.0,85.1995,85.2072,85.1373,85.2072,4705.0
2016-03-31 13:45:00,109.57,109.6,109.52,109.57,7367.0,85.1917,85.215,85.1528,85.1917,7367.0
2016-03-31 13:50:00,109.57,109.64,109.57,109.61,3306.0,85.1917,85.2461,85.1917,85.2228,3306.0
2016-03-31 13:55:00,109.6,109.6,109.54,109.58,7147.0,85.215,85.215,85.1684,85.1995,7147.0
2016-03-31 14:00:00,109.6,109.69,109.57,109.67,7408.0,85.215,85.285,85.1917,85.2694,7408.0
2016-03-31 14:05:00,109.68,109.78,109.63,109.72,8977.0,85.2772,85.355,85.2383,85.3083,8977.0
2016-03-31 14:10:00,109.73,109.83,109.73,109.75,7700.0,85.3161,85.3938,85.3161,85.3316,7700.0
2016-03-31 14:15:00,109.77,109.9,109.71,109.9,10756.0,85.3472,85.4483,85.3005,85.4483,10756.0
2016-03-31 14:20:00,109.88,109.9,109.8,109.83,17704.0,85.4327,85.4483,85.3705,85.3938,17704.0
2016-03-31 14:25:00,109.79,109.81,109.67,109.75,17751.0,85.3627,85.3783,85.2694,85.3316,17751.0
2016-03-31 14:30:00,109.76,109.87,109.73,109.77,10004.0,85.3394,85.4249,85.3161,85.3472,10004.0
2016-03-31 14:35:00,109.78,109.83,109.63,109.64,10495.0,85.355,85.3938,85.2383,85.2461,10495.0
2016-03-31 14:40:00,109.62,109.69,109.55,109.62,17442.0,85.2306,85.285,85.1761,85.2306,17442.0
2016-03-31 14:45:00,109.65,109.71,109.57,109.66,9649.0,85.2539,85.3005,85.1917,85.2617,9649.0
2016-03-31 14:50:00,109.65,109.77,109.64,109.77,13341.0,85.2539,85.3472,85.2461,85.3472,13341.0
2016-03-31 14:55:00,109.75,109.88,109.7,109.73,15991.0,85.3316,85.4327,85.2928,85.3161,15991.0
2016-03-31 15:00:00,109.71,109.74,109.67,109.71,12893.0,85.3005,85.3239,85.2694,85.3005,12893.0
2016-03-31 15:05:00,109.68,109.75,109.67,109.75,10444.0,85.2772,85.3316,85.2694,85.3316,10444.0
2016-03-31 15:10:00,109.75,109.8,109.71,109.77,11905.0,85.3316,85.3705,85.3005,85.3472,11905.0
2016-03-31 15:15:00,109.77,109.8,109.71,109.78,14296.0,85.3472,85.3705,85.3005,85.355,14296.0
2016-03-31 15:20:00,109.79,110.0,109.79,109.93,23784.0,85.3627,85.526,85.3627,85.4716,23784.0
2016-03-31 15:25:00,109.93,109.94,109.86,109.89,12143.0,85.4716,85.4794,85.4172,85.4405,12143.0
2016-03-31 15:30:00,109.9,110.0,109.86,109.95,21616.0,85.4483,85.526,85.4172,85.4871,21616.0
2016-03-31 15:35:00,109.95,110.12,109.95,110.09,40566.0,85.4871,85.6193,85.4871,85.596,40566.0
2016-03-31 15:40:00,110.09,110.2,110.0,110.12,47878.0,85.596,85.6815,85.526,85.6193,47878.0
2016-03-31 15:45:00,110.14,110.29,110.03,110.03,88365.0,85.6349,85.7515,85.5493,85.5493,88365.0
2016-03-31 15:50:00,110.01,110.09,109.96,110.06,54586.0,85.5338,85.596,85.4949,85.5727,54586.0
2016-03-31 15:55:00,110.07,110.1,109.96,110.0,134398.0,85.5804,85.6038,85.4949,85.526,134398.0
2016-04-01 09:30:00,108.48,108.86,108.01,108.27,33925.0,84.3442,84.6397,83.9788,84.1809,33925.0
2016-04-01 09:35:00,108.27,108.49,107.63,107.86,26818.0,84.1809,84.352,83.6833,83.8621,26818.0
2016-04-01 09:40:00,107.86,107.96,107.28,107.72,18911.0,83.8621,83.9399,83.4112,83.7533,18911.0
2016-04-01 09:45:00,107.69,108.04,107.59,107.97,15333.0,83.73,84.0021,83.6522,83.9477,15333.0
2016-04-01 09:50:00,108.11,108.28,107.27,107.29,22253.0,84.0565,84.1887,83.4034,83.419,22253.0
2016-04-01 09:55:00,107.28,107.45,106.97,107.45,33074.0,83.4112,83.5434,83.1702,83.5434,33074.0
2016-04-01 10:00:00,107.44,107.49,107.02,107.3,21742.0,83.5356,83.5745,83.209,83.4267,21742.0
2016-04-01 10:05:00,107.28,108.02,107.28,107.92,35866.0,83.4112,83.9866,83.4112,83.9088,35866.0
2016-04-01 10:10:00,107.88,108.41,107.88,108.31,12963.0,83.8777,84.2898,83.8777,84.212,12963.0
2016-04-01 10:15:00,108.34,108.58,108.34,108.56,21182.0,84.2354,84.422,84.2354,84.4064,21182.0
2016-04-01 10:20:00,108.59,108.87,108.44,108.84,32209.0,84.4297,84.6474,84.3131,84.6241,32209.0
2016-04-01 10:25:00,108.88,108.89,108.61,108.75,15850.0,84.6552,84.663,84.4453,84.5541,15850.0
2016-04-01 10:30:00,108.77,108.93,108.71,108.73,13227.0,84.5697,84.6941,84.523,84.5386,13227.0
2016-04-01 10:35:00,108.76,109.03,108.73,109.01,23068.0,84.5619,84.7718,84.5386,84.7563,23068.0
2016-04-01 10:40:00,109.03,109.27,108.96,108.96,20551.0,84.7718,84.9584,84.7174,84.7174,20551.0
2016-04-01 10:45:00,108.96,108.96,108.7,108.83,21052.0,84.7174,84.7174,84.5153,84.6163,21052.0
2016-04-01 10:50:00,108.79,108.81,108.66,108.66,18597.0,84.5852,84.6008,84.4842,84.4842,18597.0
2016-04-01 10:55:00,108.63,108.91,108.53,108.91,16627.0,84.4608,84.6785,84.3831,84.6785,16627.0
2016-04-01 11:00:00,108.94,109.27,108.93,109.18,17431.0,84.7019,84.9584,84.6941,84.8885,17431.0
2016-04-01 11:05:00,109.23,109.25,109.11,109.19,13006.0,84.9273,84.9429,84.834,84.8962,13006.0
2016-04-01 11:10:00,109.22,109.41,109.08,109.17,32005.0,84.9196,85.0673,84.8107,84.8807,32005.0
2016-04-01 11:15:00,109.13,109.13,108.94,108.94,5577.0,84.8496,84.8496,84.7019,84.7019,5577.0
2016-04-01 11:20:00,108.9,109.13,108.9,109.04,14006.0,84.6708,84.8496,84.6708,84.7796,14006.0
2016-04-01 11:25:00,108.98,109.06,108.86,108.87,13067.0,84.733,84.7952,84.6397,84.6474,13067.0
2016-04-01 11:30:00,108.85,108.91,108.8,108.9,6211.0,84.6319,84.6785,84.593,84.6708,6211.0
2016-04-01 11:35:00,108.91,109.02,108.91,108.97,5021.0,84.6785,84.7641,84.6785,84.7252,5021.0
2016-04-01 11:40:00,108.97,109.1,108.97,109.01,5293.0,84.7252,84.8263,84.7252,84.7563,5293.0
2016-04-01 11:45:00,108.96,109.05,108.9,108.9,11419.0,84.7174,84.7874,84.6708,84.6708,11419.0
2016-04-01 11:50:00,108.83,108.86,108.72,108.72,6797.0,84.6163,84.6397,84.5308,84.5308,6797.0
2016-04-01 11:55:00,108.72,108.73,108.6,108.72,11268.0,84.5308,84.5386,84.4375,84.5308,11268.0
2016-04-01 12:00:00,108.72,108.83,108.71,108.83,7076.0,84.5308,84.6163,84.523,84.6163,7076.0
2016-04-01 12:05:00,108.81,108.84,108.75,108.75,6643.0,84.6008,84.6241,84.5541,84.5541,6643.0
2016-04-01 12:10:00,108.75,108.78,108.58,108.62,9203.0,84.5541,84.5775,84.422,84.4531,9203.0
2016-04-01 12:15:00,108.62,108.74,108.58,108.7,10437.0,84.4531,84.5464,84.422,84.5153,10437.0
2016-04-01 12:20:00,108.68,108.74,108.53,108.71,10187.0,84.4997,84.5464,84.3831,84.523,10187.0
2016-04-01 12:25:00,108.74,108.92,108.72,108.92,10068.0,84.5464,84.6863,84.5308,84.6863,10068.0
2016-04-01 12:30:00,108.87,108.89,108.68,108.68,11197.0,84.6474,84.663,84.4997,84.4997,11197.0
2016-04-01 12:35:00,108.68,108.84,108.65,108.84,4912.0,84.4997,84.6241,84.4764,84.6241,4912.0
2016-04-01 12:40:00,108.84,109.09,108.84,109.09,5838.0,84.6241,84.8185,84.6241,84.8185,5838.0
2016-04-01 12:45:00,109.09,109.18,109.08,109.11,7200.0,84.8185,84.8885,84.8107,84.834,7200.0
2016-04-01 12:50:00,109.13,109.21,109.1,109.15,7646.0,84.8496,84.9118,84.8263,84.8651,7646.0
2016-04-01 12:55:00,109.14,109.34,109.1,109.28,5153.0,84.8574,85.0129,84.8263,84.9662,5153.0
2016-04-01 13:00:00,109.32,109.5,109.3,109.48,15928.0,84.9973,85.1373,84.9818,85.1217,15928.0
2016-04-01 13:05:00,109.47,109.56,109.43,109.5,8000.0,85.1139,85.1839,85.0828,85.1373,8000.0
2016-04-01 13:10:00,109.49,109.58,109.39,109.56,6697.0,85.1295,85.1995,85.0517,85.1839,6697.0
2016-04-01 13:15:00,109.53,109.68,109.48,109.68,8478.0,85.1606,85.2772,85.1217,85.2772,8478.0
2016-04-01 13:20:00,109.68,109.81,109.68,109.77,7346.0,85.2772,85.3783,85.2772,85.3472,7346.0
2016-04-01 13:25:00,109.75,109.92,109.73,109.86,12846.0,85.3316,85.4638,85.3161,85.4172,12846.0
2016-04-01 13:30:00,109.82,109.86,109.6,109.62,6440.0,85.3861,85.4172,85.215,85.2306,6440.0
2016-04-01 13:35:00,109.63,109.65,109.48,109.54,6901.0,85.2383,85.2539,85.1217,85.1684,6901.0
2016-04-01 13:40:00,109.55,109.66,109.38,109.66,19714.0,85.1761,85.2617,85.044,85.2617,19714.0
2016-04-01 13:45:00,109.64,109.97,109.57,109.82,18667.0,85.2461,85.5027,85.1917,85.3861,18667.0
2016-04-01 13:50:00,109.81,109.81,109.68,109.7,6709.0,85.3783,85.3783,85.2772,85.2928,6709.0
2016-04-01 13:55:00,109.68,109.82,109.64,109.71,7521.0,85.2772,85.3861,85.2461,85.3005,7521.0
2016-04-01 14:00:00,109.7,109.88,109.68,109.86,5168.0,85.2928,85.4327,85.2772,85.4172,5168.0
2016-04-01 14:05:00,109.85,109.9,109.81,109.9,10727.0,85.4094,85.4483,85.3783,85.4483,10727.0
2016-04-01 14:10:00,109.9,109.99,109.88,109.95,9650.0,85.4483,85.5182,85.4327,85.4871,9650.0
2016-04-01 14:15:00,109.94,109.98,109.87,109.87,7522.0,85.4794,85.5105,85.4249,85.4249,7522.0
2016-04-01 14:20:00,109.9,109.92,109.73,109.78,20079.0,85.4483,85.4638,85.3161,85.355,20079.0
2016-04-01 14:25:00,109.81,109.83,109.62,109.69,15666.0,85.3783,85.3938,85.2306,85.285,15666.0
2016-04-01 14:30:00,109.72,109.76,109.68,109.71,9400.0,85.3083,85.3394,85.2772,85.3005,9400.0
2016-04-01 14:35:00,109.7,109.77,109.67,109.7,16676.0,85.2928,85.3472,85.2694,85.2928,16676.0
2016-04-01 14:40:00,109.73,109.74,109.62,109.66,16686.0,85.3161,85.3239,85.2306,85.2617,16686.0
2016-04-01 14:45:00,109.71,109.89,109.69,109.89,11028.0,85.3005,85.4405,85.285,85.4405,11028.0
2016-04-01 14:50:00,109.9,109.92,109.8,109.82,11067.0,85.4483,85.4638,85.3705,85.3861,11067.0
2016-04-01 14:55:00,109.82,109.92,109.81,109.88,8709.0,85.3861,85.4638,85.3783,85.4327,8709.0
2016-04-01 15:00:00,109.89,110.04,109.89,109.97,11365.0,85.4405,85.5571,85.4405,85.5027,11365.0
2016-04-01 15:05:00,109.98,110.02,109.92,109.99,14066.0,85.5105,85.5416,85.4638,85.5182,14066.0
2016-04-01 15:10:00,110.0,110.06,109.97,109.99,14039.0,85.526,85.5727,85.5027,85.5182,14039.0
2016-04-01 15:15:00,109.97,110.0,109.9,109.97,12611.0,85.5027,85.526,85.4483,85.5027,12611.0
2016-04-01 15:20:00,109.96,110.01,109.95,109.96,15237.0,85.4949,85.5338,85.4871,85.4949,15237.0
2016-04-01 15:25:00,109.97,110.09,109.97,110.09,15869.0,85.5027,85.596,85.5027,85.596,15869.0
2016-04-01 15:30:00,110.09,110.19,110.05,110.09,21495.0,85.596,85.6737,85.5649,85.596,21495.0
2016-04-01 15:35:00,110.08,110.25,110.06,110.16,16079.0,85.5882,85.7204,85.5727,85.6504,16079.0
2016-04-01 15:40:00,110.16,110.25,110.1,110.23,25677.0,85.6504,85.7204,85.6038,85.7048,25677.0
2016-04-01 15:45:00,110.23,110.39,110.23,110.26,48297.0,85.7048,85.8292,85.7048,85.7282,48297.0
2016-04-01 15:50:00,110.27,110.3,110.08,110.1,38447.0,85.7359,85.7593,85.5882,85.6038,38447.0
2016-04-01 15:55:00,110.11,110.21,110.07,110.13,76697.0,85.6115,85.6893,85.5804,85.6271,76697.0
2016-04-04 09:30:00,110.11,110.36,109.63,109.64,23816.0,85.6115,85.8059,85.2383,85.2461,23816.0
2016-04-04 09:35:00,109.5,109.51,109.04,109.46,18618.0,85.1373,85.145,84.7796,85.1062,18618.0
2016-04-04 09:40:00,109.46,109.54,109.22,109.5,11365.0,85.1062,85.1684,84.9196,85.1373,11365.0
2016-04-04 09:45:00,109.65,109.89,109.63,109.82,6608.0,85.2539,85.4405,85.2383,85.3861,6608.0
2016-04-04 09:50:00,109.77,110.31,109.77,110.31,10607.0,85.3472,85.767,85.3472,85.767,10607.0
2016-04-04 09:55:00,110.32,110.58,110.29,110.33,10269.0,85.7748,85.977,85.7515,85.7826,10269.0
2016-04-04 10:00:00,110.32,110.34,110.03,110.19,9559.0,85.7748,85.7904,85.5493,85.6737,9559.0
2016-04-04 10:05:00,110.23,110.23,109.98,110.15,11871.0,85.7048,85.7048,85.5105,85.6426,11871.0
2016-04-04 10:10:00,110.17,110.17,109.87,109.87,9425.0,85.6582,85.6582,85.4249,85.4249,9425.0
2016-04-04 10:15:00,109.9,110.01,109.72,109.82,12352.0,85.4483,85.5338,85.3083,85.3861,12352.0
2016-04-04 10:20:00,109.92,110.21,109.88,109.99,12432.0,85.4638,85.6893,85.4327,85.5182,12432.0
2016-04-04 10:25:00,110.0,110.17,109.99,109.99,11408.0,85.526,85.6582,85.5182,85.5182,11408.0
2016-04-04 10:30:00,109.99,110.5,109.96,110.48,9466.0,85.5182,85.9148,85.4949,85.8992,9466.0
2016-04-04 10:35:00,110.49,110.58,110.34,110.49,10227.0,85.907,85.977,85.7904,85.907,10227.0
2016-04-04 10:40:00,110.45,110.71,110.42,110.63,17184.0,85.8759,86.0781,85.8526,86.0159,17184.0
2016-04-04 10:45:00,110.61,110.61,110.37,110.38,8162.0,86.0003,86.0003,85.8137,85.8215,8162.0
2016-04-04 10:50:00,110.35,110.38,110.1,110.1,10265.0,85.7981,85.8215,85.6038,85.6038,10265.0
2016-04-04 10:55:00,110.15,110.15,109.58,109.66,34914.0,85.6426,85.6426,85.1995,85.2617,34914.0
2016-04-04 11:00:00,109.7,109.96,109.7,109.96,7811.0,85.2928,85.4949,85.2928,85.4949,7811.0
2016-04-04 11:05:00,109.96,109.96,109.69,109.74,19730.0,85.4949,85.4949,85.285,85.3239,19730.0
2016-04-04 11:10:00,109.69,109.76,109.65,109.73,11359.0,85.285,85.3394,85.2539,85.3161,11359.0
2016-04-04 11:15:00,109.72,109.9,109.68,109.83,9603.0,85.3083,85.4483,85.2772,85.3938,9603.0
2016-04-04 11:20:00,109.83,109.88,109.69,109.75,9195.0,85.3938,85.4327,85.285,85.3316,9195.0
2016-04-04 11:25:00,109.75,109.84,109.72,109.78,10440.0,85.3316,85.4016,85.3083,85.355,10440.0
2016-04-04 11:30:00,109.76,109.84,109.76,109.84,7572.0,85.3394,85.4016,85.3394,85.4016,7572.0
2016-04-04 11:35:00,109.84,109.99,109.79,109.96,14022.0,85.4016,85.5182,85.3627,85.4949,14022.0
2016-04-04 11:40:00,109.96,109.96,109.78,109.87,16870.0,85.4949,85.4949,85.355,85.4249,16870.0
2016-04-04 11:45:00,109.86,109.95,109.82,109.88,18593.0,85.4172,85.4871,85.3861,85.4327,18593.0
2016-04-04 11:50:00,109.87,109.98,109.84,109.92,12314.0,85.4249,85.5105,85.4016,85.4638,12314.0
2016-04-04 11:55:00,109.92,110.14,109.87,110.11,15277.0,85.4638,85.6349,85.4249,85.6115,15277.0
2016-04-04 12:00:00,110.14,110.32,110.11,110.27,9148.0,85.6349,85.7748,85.6115,85.7359,9148.0
2016-04-04 12:05:00,110.26,110.38,110.23,110.31,8675.0,85.7282,85.8215,85.7048,85.767,8675.0
2016-04-04 12:10:00,110.31,110.46,110.28,110.42,8625.0,85.767,85.8837,85.7437,85.8526,8625.0
2016-04-04 12:15:00,110.41,110.52,110.41,110.52,4965.0,85.8448,85.9303,85.8448,85.9303,4965.0
2016-04-04 12:20:00,110.54,110.59,110.39,110.43,9821.0,85.9459,85.9848,85.8292,85.8603,9821.0
2016-04-04 12:25:00,110.45,110.53,110.42,110.42,6090.0,85.8759,85.9381,85.8526,85.8526,6090.0
2016-04-04 12:30:00,110.41,110.41,110.32,110.32,2204.0,85.8448,85.8448,85.7748,85.7748,2204.0
2016-04-04 12:35:00,110.32,110.43,110.3,110.3,2813.0,85.7748,85.8603,85.7593,85.7593,2813.0
2016-04-04 12:40:00,110.3,110.3,110.12,110.13,4397.0,85.7593,85.7593,85.6193,85.6271,4397.0
2016-04-04 12:45:00,110.12,110.15,110.0,110.11,3754.0,85.6193,85.6426,85.526,85.6115,3754.0
2016-04-04 12:50:00,110.13,110.22,110.07,110.07,8976.0,85.6271,85.6971,85.5804,85.5804,8976.0
2016-04-04 12:55:00,110.12,110.24,110.09,110.17,2700.0,85.6193,85.7126,85.596,85.6582,2700.0
2016-04-04 13:00:00,110.16,110.25,110.06,110.1,9824.0,85.6504,85.7204,85.5727,85.6038,9824.0
2016-04-04 13:05:00,110.1,110.11,110.02,110.03,2155.0,85.6038,85.6115,85.5416,85.5493,2155.0
2016-04-04 13:10:00,110.04,110.06,109.98,110.01,3751.0,85.5571,85.5727,85.5105,85.5338,3751.0
2016-04-04 13:15:00,109.99,110.04,109.9,109.95,8145.0,85.5182,85.5571,85.4483,85.4871,8145.0
2016-04-04 13:20:00,109.95,110.0,109.9,109.93,4963.0,85.4871,85.526,85.4483,85.4716,4963.0
2016-04-04 13:25:00,109.94,109.94,109.77,109.88,5625.0,85.4794,85.4794,85.3472,85.4327,5625.0
2016-04-04 13:30:00,109.88,109.88,109.77,109.8,12157.0,85.4327,85.4327,85.3472,85.3705,12157.0
2016-04-04 13:35:00,109.79,109.85,109.67,109.72,11232.0,85.3627,85.4094,85.2694,85.3083,11232.0
2016-04-04 13:40:00,109.74,109.74,109.67,109.71,3151.0,85.3239,85.3239,85.2694,85.3005,3151.0
2016-04-04 13:45:00,109.74,109.74,109.57,109.57,6085.0,85.3239,85.3239,85.1917,85.1917,6085.0
2016-04-04 13:50:00,109.54,109.66,109.54,109.63,6005.0,85.1684,85.2617,85.1684,85.2383,6005.0
2016-04-04 13:55:00,109.61,109.61,109.34,109.44,13031.0,85.2228,85.2228,85.0129,85.0906,13031.0
2016-04-04 14:00:00,109.41,109.41,109.25,109.26,10513.0,85.0673,85.0673,84.9429,84.9507,10513.0
2016-04-04 14:05:00,109.32,109.37,109.26,109.29,7241.0,84.9973,85.0362,84.9507,84.974,7241.0
2016-04-04 14:10:00,109.29,109.3,108.82,108.97,41447.0,84.974,84.9818,84.6086,84.7252,41447.0
2016-04-04 14:15:00,108.95,109.0,108.76,108.83,20199.0,84.7096,84.7485,84.5619,84.6163,20199.0
2016-04-04 14:20:00,108.86,108.9,108.77,108.8,18087.0,84.6397,84.6708,84.5697,84.593,18087.0
2016-04-04 14:25:00,108.76,108.88,108.68,108.78,21768.0,84.5619,84.6552,84.4997,84.5775,21768.0
2016-04-04 14:30:00,108.78,109.0,108.75,108.98,10267.0,84.5775,84.7485,84.5541,84.733,10267.0
2016-04-04 14:35:00,109.02,109.08,108.95,108.97,8023.0,84.7641,84.8107,84.7096,84.7252,8023.0
2016-04-04 14:40:00,108.99,109.08,108.99,109.08,7178.0,84.7407,84.8107,84.7407,84.8107,7178.0
2016-04-04 14:45:00,109.06,109.12,109.02,109.06,8995.0,84.7952,84.8418,84.7641,84.7952,8995.0
2016-04-04 14:50:00,109.02,109.05,108.93,108.95,6546.0,84.7641,84.7874,84.6941,84.7096,6546.0
2016-04-04 14:55:00,108.96,109.04,108.93,108.98,13259.0,84.7174,84.7796,84.6941,84.733,13259.0
2016-04-04 15:00:00,109.01,109.19,108.99,109.11,22397.0,84.7563,84.8962,84.7407,84.834,22397.0
2016-04-04 15:05:00,109.14,109.19,109.0,109.01,22742.0,84.8574,84.8962,84.7485,84.7563,22742.0
2016-04-04 15:10:00,109.03,109.28,109.03,109.14,24547.0,84.7718,84.9662,84.7718,84.8574,24547.0
2016-04-04 15:15:00,109.14,109.16,109.07,109.08,16704.0,84.8574,84.8729,84.8029,84.8107,16704.0
2016-04-04 15:20:00,109.08,109.09,108.82,108.89,26138.0,84.8107,84.8185,84.6086,84.663,26138.0
2016-04-04 15:25:00,108.89,109.01,108.89,109.0,17108.0,84.663,84.7563,84.663,84.7485,17108.0
2016-04-04 15:30:00,108.97,109.23,108.96,109.22,22765.0,84.7252,84.9273,84.7174,84.9196,22765.0
2016-04-04 15:35:00,109.23,109.25,109.1,109.16,22115.0,84.9273,84.9429,84.8263,84.8729,22115.0
2016-04-04 15:40:00,109.19,109.23,109.09,109.18,22262.0,84.8962,84.9273,84.8185,84.8885,22262.0
2016-04-04 15:45:00,109.18,109.18,109.02,109.1,20925.0,84.8885,84.8885,84.7641,84.8263,20925.0
2016-04-04 15:50:00,109.11,109.15,109.06,109.06,18866.0,84.834,84.8651,84.7952,84.7952,18866.0
2016-04-04 15:55:00,109.07,109.14,109.02,109.11,52765.0,84.8029,84.8574,84.7641,84.834,52765.0
2016-04-05 09:30:00,107.49,107.69,106.91,107.54,126860.0,83.5745,83.73,83.1235,83.6133,126860.0
2016-04-05 09:35:00,107.53,107.76,106.94,107.15,57261.0,83.6056,83.7844,83.1468,83.3101,57261.0
2016-04-05 09:40:00,107.15,107.28,106.63,107.2,51841.0,83.3101,83.4112,82.9058,83.349,51841.0
2016-04-05 09:45:00,107.2,107.67,107.2,107.65,60382.0,83.349,83.7144,83.349,83.6989,60382.0
2016-04-05 09:50:00,107.7,107.9,107.67,107.87,39938.0,83.7377,83.8933,83.7144,83.8699,39938.0
2016-04-05 09:55:00,107.82,108.38,107.69,108.38,32244.0,83.831,84.2665,83.73,84.2665,32244.0
2016-04-05 10:00:00,108.36,109.05,108.36,108.61,45033.0,84.2509,84.7874,84.2509,84.4453,45033.0
2016-04-05 10:05:00,108.63,108.88,108.42,108.68,19642.0,84.4608,84.6552,84.2976,84.4997,19642.0
2016-04-05 10:10:00,108.7,108.77,108.47,108.55,23902.0,84.5153,84.5697,84.3364,84.3986,23902.0
2016-04-05 10:15:00,108.49,108.62,108.33,108.51,20569.0,84.352,84.4531,84.2276,84.3675,20569.0
2016-04-05 10:20:00,108.49,108.58,108.28,108.48,21844.0,84.352,84.422,84.1887,84.3442,21844.0
2016-04-05 10:25:00,108.53,108.71,108.47,108.68,12495.0,84.3831,84.523,84.3364,84.4997,12495.0
2016-04-05 10:30:00,108.64,108.75,108.38,108.75,13519.0,84.4686,84.5541,84.2665,84.5541,13519.0
2016-04-05 10:35:00,108.78,108.78,108.34,108.53,20596.0,84.5775,84.5775,84.2354,84.3831,20596.0
2016-04-05 10:40:00,108.54,108.54,108.26,108.45,19771.0,84.3909,84.3909,84.1732,84.3209,19771.0
2016-04-05 10:45:00,108.43,108.5,108.28,108.41,31497.0,84.3053,84.3598,84.1887,84.2898,31497.0
2016-04-05 10:50:00,108.36,108.48,108.33,108.48,10813.0,84.2509,84.3442,84.2276,84.3442,10813.0
2016-04-05 10:55:00,108.44,108.46,108.17,108.29,14951.0,84.3131,84.3287,84.1032,84.1965,14951.0
2016-04-05 11:00:00,108.29,108.48,108.23,108.48,18757.0,84.1965,84.3442,84.1498,84.3442,18757.0
2016-04-05 11:05:00,108.51,108.83,108.5,108.81,22393.0,84.3675,84.6163,84.3598,84.6008,22393.0
2016-04-05 11:10:00,108.84,108.97,108.7,108.7,16645.0,84.6241,84.7252,84.5153,84.5153,16645.0
2016-04-05 11:15:00,108.69,108.8,108.5,108.8,14875.0,84.5075,84.593,84.3598,84.593,14875.0
2016-04-05 11:20:00,108.8,108.94,108.78,108.79,9111.0,84.593,84.7019,84.5775,84.5852,9111.0
2016-04-05 11:25:00,108.75,108.87,108.73,108.81,13024.0,84.5541,84.6474,84.5386,84.6008,13024.0
2016-04-05 11:30:00,108.88,108.98,108.82,108.89,16173.0,84.6552,84.733,84.6086,84.663,16173.0
2016-04-05 11:35:00,108.84,109.07,108.84,109.01,10586.0,84.6241,84.8029,84.6241,84.7563,10586.0
2016-04-05 11:40:00,108.94,108.94,108.76,108.85,13262.0,84.7019,84.7019,84.5619,84.6319,13262.0
2016-04-05 11:45:00,108.85,109.05,108.84,108.97,9490.0,84.6319,84.7874,84.6241,84.7252,9490.0
2016-04-05 11:50:00,108.97,109.26,108.9,109.26,18671.0,84.7252,84.9507,84.6708,84.9507,18671.0
2016-04-05 11:55:00,109.27,109.36,109.16,109.16,20590.0,84.9584,85.0284,84.8729,84.8729,20590.0
2016-04-05 12:00:00,109.15,109.35,109.12,109.35,16340.0,84.8651,85.0206,84.8418,85.0206,16340.0
2016-04-05 12:05:00,109.33,109.33,109.15,109.25,17724.0,85.0051,85.0051,84.8651,84.9429,17724.0
2016-04-05 12:10:00,109.24,109.24,109.1,109.15,7243.0,84.9351,84.9351,84.8263,84.8651,7243.0
2016-04-05 12:15:00,109.1,109.1,108.72,108.73,13520.0,84.8263,84.8263,84.5308,84.5386,13520.0
2016-04-05 12:20:00,108.72,108.75,108.41,108.46,30160.0,84.5308,84.5541,84.2898,84.3287,30160.0
2016-04-05 12:25:00,108.45,108.45,108.3,108.42,17944.0,84.3209,84.3209,84.2043,84.2976,17944.0
2016-04-05 12:30:00,108.42,108.45,108.39,108.4,4433.0,84.2976,84.3209,84.2742,84.282,4433.0
2016-04-05 12:35:00,108.4,108.62,108.4,108.59,6852.0,84.282,84.4531,84.282,84.4297,6852.0
2016-04-05 12:40:00,108.61,108.61,108.46,108.46,5494.0,84.4453,84.4453,84.3287,84.3287,5494.0
2016-04-05 12:45:00,108.46,108.51,108.32,108.32,6409.0,84.3287,84.3675,84.2198,84.2198,6409.0
2016-04-05 12:50:00,108.32,108.34,108.1,108.14,9524.0,84.2198,84.2354,84.0488,84.0799,9524.0
2016-04-05 12:55:00,108.09,108.24,108.09,108.23,7453.0,84.041,84.1576,84.041,84.1498,7453.0
2016-04-05 13:00:00,108.23,108.24,108.07,108.12,8525.0,84.1498,84.1576,84.0254,84.0643,8525.0
2016-04-05 13:05:00,108.12,108.13,107.9,107.91,9138.0,84.0643,84.0721,83.8933,83.901,9138.0
2016-04-05 13:10:00,107.9,107.92,107.79,107.91,11708.0,83.8933,83.9088,83.8077,83.901,11708.0
2016-04-05 13:15:00,107.93,108.02,107.87,107.87,4867.0,83.9166,83.9866,83.8699,83.8699,4867.0
2016-04-05 13:20:00,107.87,107.93,107.83,107.87,12470.0,83.8699,83.9166,83.8388,83.8699,12470.0
2016-04-05 13:25:00,107.89,107.95,107.86,107.91,11414.0,83.8855,83.9321,83.8621,83.901,11414.0
2016-04-05 13:30:00,107.93,107.96,107.85,107.9,8888.0,83.9166,83.9399,83.8544,83.8933,8888.0
2016-04-05 13:35:00,107.91,107.91,107.69,107.72,12144.0,83.901,83.901,83.73,83.7533,12144.0
2016-04-05 13:40:00,107.73,107.91,107.68,107.85,10337.0,83.7611,83.901,83.7222,83.8544,10337.0
2016-04-05 13:45:00,107.88,107.95,107.7,107.74,5767.0,83.8777,83.9321,83.7377,83.7688,5767.0
2016-04-05 13:50:00,107.76,107.94,107.75,107.88,10369.0,83.7844,83.9244,83.7766,83.8777,10369.0
2016-04-05 13:55:00,107.89,108.04,107.88,108.02,9745.0,83.8855,84.0021,83.8777,83.9866,9745.0
2016-04-05 14:00:00,108.03,108.25,108.03,108.2,28987.0,83.9943,84.1654,83.9943,84.1265,28987.0
2016-04-05 14:05:00,108.2,108.37,108.16,108.36,11261.0,84.1265,84.2587,84.0954,84.2509,11261.0
2016-04-05 14:10:00,108.36,108.44,108.36,108.39,11232.0,84.2509,84.3131,84.2509,84.2742,11232.0
2016-04-05 14:15:00,108.38,108.51,108.37,108.46,10600.0,84.2665,84.3675,84.2587,84.3287,10600.0
2016-04-05 14:20:00,108.45,108.52,108.33,108.4,12117.0,84.3209,84.3753,84.2276,84.282,12117.0
2016-04-05 14:25:00,108.4,108.56,108.4,108.56,8920.0,84.282,84.4064,84.282,84.4064,8920.0
2016-04-05 14:30:00,108.56,108.57,108.43,108.49,9849.0,84.4064,84.4142,84.3053,84.352,9849.0
2016-04-05 14:35:00,108.48,108.48,108.41,108.42,11741.0,84.3442,84.3442,84.2898,84.2976,11741.0
2016-04-05 14:40:00,108.43,108.52,108.43,108.52,16084.0,84.3053,84.3753,84.3053,84.3753,16084.0
2016-04-05 14:45:00,108.52,108.64,108.49,108.51,15289.0,84.3753,84.4686,84.352,84.3675,15289.0
2016-04-05 14:50:00,108.49,108.55,108.46,108.48,6427.0,84.352,84.3986,84.3287,84.3442,6427.0
2016-04-05 14:55:00,108.49,108.49,108.37,108.4,11999.0,84.352,84.352,84.2587,84.282,11999.0
2016-04-05 15:00:00,108.42,108.46,108.4,108.45,7202.0,84.2976,84.3287,84.282,84.3209,7202.0
2016-04-05 15:05:00,108.43,108.45,108.23,108.23,13690.0,84.3053,84.3209,84.1498,84.1498,13690.0
2016-04-05 15:10:00,108.18,108.3,108.13,108.29,12523.0,84.111,84.2043,84.0721,84.1965,12523.0
2016-04-05 15:15:00,108.29,108.34,108.27,108.31,12922.0,84.1965,84.2354,84.1809,84.212,12922.0
2016-04-05 15:20:00,108.32,108.34,108.22,108.22,11233.0,84.2198,84.2354,84.1421,84.1421,11233.0
2016-04-05 15:25:00,108.22,108.26,108.2,108.2,16762.0,84.1421,84.1732,84.1265,84.1265,16762.0
2016-04-05 15:30:00,108.2,108.27,108.14,108.2,15368.0,84.1265,84.1809,84.0799,84.1265,15368.0
2016-04-05 15:35:00,108.21,108.26,108.13,108.14,13610.0,84.1343,84.1732,84.0721,84.0799,13610.0
2016-04-05 15:40:00,108.15,108.18,108.13,108.16,16023.0,84.0876,84.111,84.0721,84.0954,16023.0
2016-04-05 15:45:00,108.16,108.27,108.11,108.12,33249.0,84.0954,84.1809,84.0565,84.0643,33249.0
2016-04-05 15:50:00,108.11,108.13,107.89,107.89,51954.0,84.0565,84.0721,83.8855,83.8855,51954.0
2016-04-05 15:55:00,107.9,108.04,107.84,108.03,71795.0,83.8933,84.0021,83.8466,83.9943,71795.0
2016-04-06 09:30:00,107.07,107.5,106.22,107.5,89115.0,83.2479,83.5822,82.587,83.5822,89115.0
2016-04-06 09:35:00,107.4,107.4,105.76,105.84,52336.0,83.5045,83.5045,82.2294,82.2916,52336.0
2016-04-06 09:40:00,105.84,105.92,104.81,105.39,118593.0,82.2916,82.3538,81.4907,81.9417,118593.0
2016-04-06 09:45:00,105.48,105.69,105.18,105.54,38934.0,82.0117,82.175,81.7784,82.0583,38934.0
2016-04-06 09:50:00,105.61,105.68,105.0,105.21,36051.0,82.1128,82.1672,81.6385,81.8018,36051.0
2016-04-06 09:55:00,105.18,105.28,104.9,105.2,55645.0,81.7784,81.8562,81.5607,81.794,55645.0
2016-04-06 10:00:00,105.13,105.43,105.08,105.26,47666.0,81.7395,81.9728,81.7007,81.8406,47666.0
2016-04-06 10:05:00,105.26,105.38,104.94,104.95,43020.0,81.8406,81.9339,81.5918,81.5996,43020.0
2016-04-06 10:10:00,104.99,105.03,104.34,104.57,60780.0,81.6307,81.6618,81.1253,81.3041,60780.0
2016-04-06 10:15:00,104.49,104.69,104.3,104.59,42590.0,81.2419,81.3974,81.0942,81.3197,42590.0
2016-04-06 10:20:00,104.55,104.78,104.52,104.65,23913.0,81.2886,81.4674,81.2653,81.3663,23913.0
2016-04-06 10:25:00,104.69,105.15,104.53,105.06,36227.0,81.3974,81.7551,81.273,81.6851,36227.0
2016-04-06 10:30:00,105.13,105.35,104.74,105.25,47956.0,81.7395,81.9106,81.4363,81.8329,47956.0
2016-04-06 10:35:00,105.22,105.4,105.08,105.12,26694.0,81.8095,81.9495,81.7007,81.7318,26694.0
2016-04-06 10:40:00,105.13,105.54,105.1,105.44,19925.0,81.7395,82.0583,81.7162,81.9806,19925.0
2016-04-06 10:45:00,105.44,105.5,105.12,105.48,31357.0,81.9806,82.0272,81.7318,82.0117,31357.0
2016-04-06 10:50:00,105.48,105.81,105.48,105.66,27565.0,82.0117,82.2683,82.0117,82.1516,27565.0
2016-04-06 10:55:00,105.66,106.13,105.65,106.12,32570.0,82.1516,82.5171,82.1439,82.5093,32570.0
2016-04-06 11:00:00,106.12,106.49,106.1,106.43,23415.0,82.5093,82.797,82.4937,82.7503,23415.0
2016-04-06 11:05:00,106.41,106.66,106.41,106.66,32327.0,82.7348,82.9291,82.7348,82.9291,32327.0
2016-04-06 11:10:00,106.63,107.04,106.56,107.02,27034.0,82.9058,83.2246,82.8514,83.209,27034.0
2016-04-06 11:15:00,107.02,107.04,106.82,106.87,23624.0,83.209,83.2246,83.0535,83.0924,23624.0
2016-04-06 11:20:00,106.85,106.85,106.58,106.64,24187.0,83.0769,83.0769,82.8669,82.9136,24187.0
2016-04-06 11:25:00,106.63,106.75,106.58,106.66,16546.0,82.9058,82.9991,82.8669,82.9291,16546.0
2016-04-06 11:30:00,106.67,106.72,106.51,106.59,36420.0,82.9369,82.9758,82.8125,82.8747,36420.0
2016-04-06 11:35:00,106.59,106.6,106.12,106.24,108183.0,82.8747,82.8825,82.5093,82.6026,108183.0
2016-04-06 11:40:00,106.24,106.43,106.23,106.39,21422.0,82.6026,82.7503,82.5948,82.7192,21422.0
2016-04-06 11:45:00,106.41,106.77,106.17,106.74,65634.0,82.7348,83.0147,82.5482,82.9913,65634.0
2016-04-06 11:50:00,106.75,106.99,106.65,106.96,31663.0,82.9991,83.1857,82.9214,83.1624,31663.0
2016-04-06 11:55:00,106.96,106.99,106.52,106.59,24957.0,83.1624,83.1857,82.8203,82.8747,24957.0
2016-04-06 12:00:00,106.6,106.67,106.36,106.5,15474.0,82.8825,82.9369,82.6959,82.8047,15474.0
2016-04-06 12:05:00,106.55,106.65,106.48,106.55,19647.0,82.8436,82.9214,82.7892,82.8436,19647.0
2016-04-06 12:10:00,106.57,106.63,106.47,106.57,9745.0,82.8592,82.9058,82.7814,82.8592,9745.0
2016-04-06 12:15:00,106.61,106.66,106.46,106.55,16671.0,82.8903,82.9291,82.7736,82.8436,16671.0
2016-04-06 12:20:00,106.58,106.62,106.46,106.5,13037.0,82.8669,82.898,82.7736,82.8047,13037.0
2016-04-06 12:25:00,106.52,106.72,106.51,106.72,12318.0,82.8203,82.9758,82.8125,82.9758,12318.0
2016-04-06 12:30:00,106.69,106.88,106.69,106.77,10904.0,82.9525,83.1002,82.9525,83.0147,10904.0
2016-04-06 12:35:00,106.76,106.77,106.66,106.66,12681.0,83.0069,83.0147,82.9291,82.9291,12681.0
2016-04-06 12:40:00,106.63,106.72,106.5,106.6,32821.0,82.9058,82.9758,82.8047,82.8825,32821.0
2016-04-06 12:45:00,106.61,106.79,106.61,106.79,7010.0,82.8903,83.0302,82.8903,83.0302,7010.0
2016-04-06 12:50:00,106.77,106.78,106.66,106.71,13655.0,83.0147,83.0224,82.9291,82.968,13655.0
2016-04-06 12:55:00,106.73,106.82,106.73,106.74,13131.0,82.9836,83.0535,82.9836,82.9913,13131.0
2016-04-06 13:00:00,106.76,106.89,106.74,106.84,8547.0,83.0069,83.108,82.9913,83.0691,8547.0
2016-04-06 13:05:00,106.88,106.88,106.74,106.79,10948.0,83.1002,83.1002,82.9913,83.0302,10948.0
2016-04-06 13:10:00,106.78,106.84,106.65,106.8,11136.0,83.0224,83.0691,82.9214,83.038,11136.0
2016-04-06 13:15:00,106.77,106.77,106.54,106.54,10538.0,83.0147,83.0147,82.8358,82.8358,10538.0
2016-04-06 13:20:00,106.54,106.62,106.53,106.53,9954.0,82.8358,82.898,82.8281,82.8281,9954.0
2016-04-06 13:25:00,106.51,106.52,106.44,106.46,12642.0,82.8125,82.8203,82.7581,82.7736,12642.0
2016-04-06 13:30:00,106.47,106.53,106.46,106.48,10112.0,82.7814,82.8281,82.7736,82.7892,10112.0
2016-04-06 13:35:00,106.49,106.55,106.49,106.51,11687.0,82.797,82.8436,82.797,82.8125,11687.0
2016-04-06 13:40:00,106.5,106.5,106.41,106.47,11854.0,82.8047,82.8047,82.7348,82.7814,11854.0
2016-04-06 13:45:00,106.47,106.55,106.41,106.45,13389.0,82.7814,82.8436,82.7348,82.7659,13389.0
2016-04-06 13:50:00,106.45,106.51,106.44,106.46,8650.0,82.7659,82.8125,82.7581,82.7736,8650.0
2016-04-06 13:55:00,106.43,106.44,106.26,106.3,10425.0,82.7503,82.7581,82.6181,82.6492,10425.0
2016-04-06 14:00:00,106.29,106.29,105.79,105.8,39981.0,82.6415,82.6415,82.2527,82.2605,39981.0
2016-04-06 14:05:00,105.8,105.86,105.62,105.68,27753.0,82.2605,82.3071,82.1205,82.1672,27753.0
2016-04-06 14:10:00,105.67,105.7,105.51,105.51,19220.0,82.1594,82.1827,82.035,82.035,19220.0
2016-04-06 14:15:00,105.53,105.79,105.46,105.73,20931.0,82.0506,82.2527,81.9961,82.2061,20931.0
2016-04-06 14:20:00,105.78,105.78,105.53,105.56,27036.0,82.2449,82.2449,82.0506,82.0739,27036.0
2016-04-06 14:25:00,105.57,105.67,105.47,105.54,33703.0,82.0817,82.1594,82.0039,82.0583,33703.0
2016-04-06 14:30:00,105.55,105.92,105.4,105.91,60172.0,82.0661,82.3538,81.9495,82.346,60172.0
2016-04-06 14:35:00,105.92,105.93,105.7,105.84,20904.0,82.3538,82.3616,82.1827,82.2916,20904.0
2016-04-06 14:40:00,105.83,105.84,105.63,105.64,23285.0,82.2838,82.2916,82.1283,82.1361,23285.0
2016-04-06 14:45:00,105.63,105.74,105.61,105.7,19979.0,82.1283,82.2138,82.1128,82.1827,19979.0
2016-04-06 14:50:00,105.7,105.74,105.62,105.66,18648.0,82.1827,82.2138,82.1205,82.1516,18648.0
2016-04-06 14:55:00,105.66,105.76,105.55,105.74,22968.0,82.1516,82.2294,82.0661,82.2138,22968.0
2016-04-06 15:00:00,105.74,105.98,105.65,105.98,33453.0,82.2138,82.4004,82.1439,82.4004,33453.0
2016-04-06 15:05:00,105.99,106.15,105.93,106.02,45345.0,82.4082,82.5326,82.3616,82.4315,45345.0
2016-04-06 15:10:00,106.05,106.1,105.96,106.01,26755.0,82.4549,82.4937,82.3849,82.4238,26755.0
2016-04-06 15:15:00,106.03,106.14,106.0,106.14,38939.0,82.4393,82.5248,82.416,82.5248,38939.0
2016-04-06 15:20:00,106.17,106.29,106.11,106.25,21017.0,82.5482,82.6415,82.5015,82.6104,21017.0
2016-04-06 15:25:00,106.25,106.34,106.23,106.34,33500.0,82.6104,82.6803,82.5948,82.6803,33500.0
2016-04-06 15:30:00,106.33,106.42,106.3,106.38,25109.0,82.6726,82.7425,82.6492,82.7114,25109.0
2016-04-06 15:35:00,106.38,106.4,106.33,106.38,60452.0,82.7114,82.727,82.6726,82.7114,60452.0
2016-04-06 15:40:00,106.38,106.63,106.37,106.6,81159.0,82.7114,82.9058,82.7037,82.8825,81159.0
2016-04-06 15:45:00,106.6,106.6,106.47,106.55,46979.0,82.8825,82.8825,82.7814,82.8436,46979.0
2016-04-06 15:50:00,106.54,106.54,106.44,106.49,49069.0,82.8358,82.8358,82.7581,82.797,49069.0
2016-04-06 15:55:00,106.49,106.51,106.44,106.44,94668.0,82.797,82.8125,82.7581,82.7581,94668.0
2016-04-07 09:30:00,105.51,105.78,105.25,105.47,50871.0,82.035,82.2449,81.8329,82.0039,50871.0
2016-04-07 09:35:00,105.48,106.4,105.48,105.81,20810.0,82.0117,82.727,82.0117,82.2683,20810.0
2016-04-07 09:40:00,105.8,106.22,105.56,106.22,8367.0,82.2605,82.587,82.0739,82.587,8367.0
2016-04-07 09:45:00,106.22,106.22,105.66,105.66,28237.0,82.587,82.587,82.1516,82.1516,28237.0
2016-04-07 09:50:00,105.68,105.8,105.47,105.67,22360.0,82.1672,82.2605,82.0039,82.1594,22360.0
2016-04-07 09:55:00,105.64,106.12,105.64,106.09,10213.0,82.1361,82.5093,82.1361,82.486,10213.0
2016-04-07 10:00:00,106.08,106.19,105.85,106.02,16259.0,82.4782,82.5637,82.2994,82.4315,16259.0
2016-04-07 10:05:00,106.02,106.14,105.85,106.13,31408.0,82.4315,82.5248,82.2994,82.5171,31408.0
2016-04-07 10:10:00,106.14,106.14,105.77,105.83,18359.0,82.5248,82.5248,82.2372,82.2838,18359.0
2016-04-07 10:15:00,105.77,105.93,105.69,105.89,11796.0,82.2372,82.3616,82.175,82.3305,11796.0
2016-04-07 10:20:00,105.87,106.28,105.81,106.08,66270.0,82.3149,82.6337,82.2683,82.4782,66270.0
2016-04-07 10:25:00,106.12,106.21,105.55,105.61,6047.0,82.5093,82.5793,82.0661,82.1128,6047.0
2016-04-07 10:30:00,105.54,105.83,105.54,105.81,9710.0,82.0583,82.2838,82.0583,82.2683,9710.0
2016-04-07 10:35:00,105.82,106.01,105.67,105.67,10419.0,82.276,82.4238,82.1594,82.1594,10419.0
2016-04-07 10:40:00,105.72,105.72,105.4,105.48,12287.0,82.1983,82.1983,81.9495,82.0117,12287.0
2016-04-07 10:45:00,105.46,105.76,105.39,105.45,13387.0,81.9961,82.2294,81.9417,81.9884,13387.0
2016-04-07 10:50:00,105.44,105.64,105.37,105.59,13340.0,81.9806,82.1361,81.9262,82.0972,13340.0
2016-04-07 10:55:00,105.59,105.63,105.42,105.49,12796.0,82.0972,82.1283,81.965,82.0195,12796.0
2016-04-07 11:00:00,105.5,105.5,105.14,105.16,12706.0,82.0272,82.0272,81.7473,81.7629,12706.0
2016-04-07 11:05:00,105.16,105.52,105.12,105.5,15732.0,81.7629,82.0428,81.7318,82.0272,15732.0
2016-04-07 11:10:00,105.54,105.55,105.43,105.5,8667.0,82.0583,82.0661,81.9728,82.0272,8667.0
2016-04-07 11:15:00,105.48,105.48,105.19,105.21,23782.0,82.0117,82.0117,81.7862,81.8018,23782.0
2016-04-07 11:20:00,105.17,105.19,104.83,104.94,29697.0,81.7706,81.7862,81.5063,81.5918,29697.0
2016-04-07 11:25:00,104.95,105.14,104.83,105.12,31719.0,81.5996,81.7473,81.5063,81.7318,31719.0
2016-04-07 11:30:00,105.13,105.3,105.12,105.2,11370.0,81.7395,81.8717,81.7318,81.794,11370.0
2016-04-07 11:35:00,105.21,105.22,104.97,105.11,26562.0,81.8018,81.8095,81.6151,81.724,26562.0
2016-04-07 11:40:00,105.11,105.36,104.86,105.36,17430.0,81.724,81.9184,81.5296,81.9184,17430.0
2016-04-07 11:45:00,105.34,105.63,105.3,105.63,16294.0,81.9028,82.1283,81.8717,82.1283,16294.0
2016-04-07 11:50:00,105.63,105.79,105.57,105.7,13772.0,82.1283,82.2527,82.0817,82.1827,13772.0
2016-04-07 11:55:00,105.7,105.73,105.61,105.65,10039.0,82.1827,82.2061,82.1128,82.1439,10039.0
2016-04-07 12:00:00,105.7,105.76,105.66,105.74,9279.0,82.1827,82.2294,82.1516,82.2138,9279.0
2016-04-07 12:05:00,105.76,105.83,105.72,105.79,10163.0,82.2294,82.2838,82.1983,82.2527,10163.0
2016-04-07 12:10:00,105.78,105.88,105.68,105.83,11545.0,82.2449,82.3227,82.1672,82.2838,11545.0
2016-04-07 12:15:00,105.81,105.81,105.44,105.55,16335.0,82.2683,82.2683,81.9806,82.0661,16335.0
2016-04-07 12:20:00,105.55,105.59,105.49,105.49,13356.0,82.0661,82.0972,82.0195,82.0195,13356.0
2016-04-07 12:25:00,105.5,105.5,105.4,105.44,14405.0,82.0272,82.0272,81.9495,81.9806,14405.0
2016-04-07 12:30:00,105.44,105.44,105.24,105.28,26402.0,81.9806,81.9806,81.8251,81.8562,26402.0
2016-04-07 12:35:00,105.29,105.31,105.24,105.3,18836.0,81.864,81.8795,81.8251,81.8717,18836.0
2016-04-07 12:40:00,105.3,105.31,105.24,105.24,9954.0,81.8717,81.8795,81.8251,81.8251,9954.0
2016-04-07 12:45:00,105.25,105.46,105.24,105.45,12072.0,81.8329,81.9961,81.8251,81.9884,12072.0
2016-04-07 12:50:00,105.46,105.46,105.32,105.32,5953.0,81.9961,81.9961,81.8873,81.8873,5953.0
2016-04-07 12:55:00,105.34,105.38,105.32,105.35,12313.0,81.9028,81.9339,81.8873,81.9106,12313.0
2016-04-07 13:00:00,105.33,105.45,105.32,105.43,10943.0,81.8951,81.9884,81.8873,81.9728,10943.0
2016-04-07 13:05:00,105.42,105.68,105.42,105.68,13724.0,81.965,82.1672,81.965,82.1672,13724.0
2016-04-07 13:10:00,105.67,105.9,105.66,105.9,10635.0,82.1594,82.3382,82.1516,82.3382,10635.0
2016-04-07 13:15:00,105.9,105.97,105.86,105.97,6730.0,82.3382,82.3927,82.3071,82.3927,6730.0
2016-04-07 13:20:00,105.94,105.97,105.87,105.89,18092.0,82.3693,82.3927,82.3149,82.3305,18092.0
2016-04-07 13:25:00,105.89,105.99,105.87,105.93,12455.0,82.3305,82.4082,82.3149,82.3616,12455.0
2016-04-07 13:30:00,105.92,105.95,105.84,105.92,13393.0,82.3538,82.3771,82.2916,82.3538,13393.0
2016-04-07 13:35:00,105.95,106.0,105.91,105.97,19002.0,82.3771,82.416,82.346,82.3927,19002.0
2016-04-07 13:40:00,105.97,106.0,105.95,105.97,5824.0,82.3927,82.416,82.3771,82.3927,5824.0
2016-04-07 13:45:00,105.96,106.01,105.8,105.8,9852.0,82.3849,82.4238,82.2605,82.2605,9852.0
2016-04-07 13:50:00,105.79,105.81,105.62,105.63,8471.0,82.2527,82.2683,82.1205,82.1283,8471.0
2016-04-07 13:55:00,105.65,105.75,105.65,105.7,10603.0,82.1439,82.2216,82.1439,82.1827,10603.0
2016-04-07 14:00:00,105.67,105.67,105.56,105.67,11999.0,82.1594,82.1594,82.0739,82.1594,11999.0
2016-04-07 14:05:00,105.67,105.7,105.52,105.53,9385.0,82.1594,82.1827,82.0428,82.0506,9385.0
2016-04-07 14:10:00,105.51,105.53,105.39,105.45,8489.0,82.035,82.0506,81.9417,81.9884,8489.0
2016-04-07 14:15:00,105.44,105.46,105.27,105.28,14300.0,81.9806,81.9961,81.8484,81.8562,14300.0
2016-04-07 14:20:00,105.3,105.4,105.3,105.39,21803.0,81.8717,81.9495,81.8717,81.9417,21803.0
2016-04-07 14:25:00,105.39,105.53,105.33,105.52,33475.0,81.9417,82.0506,81.8951,82.0428,33475.0
2016-04-07 14:30:00,105.54,105.59,105.52,105.54,15244.0,82.0583,82.0972,82.0428,82.0583,15244.0
2016-04-07 14:35:00,105.57,105.63,105.49,105.56,29725.0,82.0817,82.1283,82.0195,82.0739,29725.0
2016-04-07 14:40:00,105.56,105.58,105.33,105.42,14389.0,82.0739,82.0894,81.8951,81.965,14389.0
2016-04-07 14:45:00,105.44,105.44,105.24,105.24,13418.0,81.9806,81.9806,81.8251,81.8251,13418.0
2016-04-07 14:50:00,105.27,105.29,105.16,105.25,10700.0,81.8484,81.864,81.7629,81.8329,10700.0
2016-04-07 14:55:00,105.25,105.3,105.06,105.09,11573.0,81.8329,81.8717,81.6851,81.7084,11573.0
2016-04-07 15:00:00,105.13,105.13,105.02,105.08,12347.0,81.7395,81.7395,81.654,81.7007,12347.0
2016-04-07 15:05:00,105.09,105.32,105.07,105.27,16749.0,81.7084,81.8873,81.6929,81.8484,16749.0
2016-04-07 15:10:00,105.3,105.4,105.27,105.38,26226.0,81.8717,81.9495,81.8484,81.9339,26226.0
2016-04-07 15:15:00,105.36,105.43,105.27,105.27,22162.0,81.9184,81.9728,81.8484,81.8484,22162.0
2016-04-07 15:20:00,105.27,105.33,105.2,105.32,25096.0,81.8484,81.8951,81.794,81.8873,25096.0
2016-04-07 15:25:00,105.34,105.36,105.27,105.33,27911.0,81.9028,81.9184,81.8484,81.8951,27911.0
2016-04-07 15:30:00,105.34,105.48,105.26,105.45,32726.0,81.9028,82.0117,81.8406,81.9884,32726.0
2016-04-07 15:35:00,105.44,105.44,105.05,105.11,48933.0,81.9806,81.9806,81.6773,81.724,48933.0
2016-04-07 15:40:00,105.09,105.21,105.09,105.17,80343.0,81.7084,81.8018,81.7084,81.7706,80343.0
2016-04-07 15:45:00,105.17,105.24,105.06,105.1,84985.0,81.7706,81.8251,81.6851,81.7162,84985.0
2016-04-07 15:50:00,105.1,105.12,104.94,104.95,102418.0,81.7162,81.7318,81.5918,81.5996,102418.0
2016-04-07 15:55:00,104.99,105.13,104.86,105.09,159224.0,81.6307,81.7395,81.5296,81.7084,159224.0
2016-04-08 09:30:00,106.11,106.5,105.84,106.32,26651.0,82.5015,82.8047,82.2916,82.6648,26651.0
2016-04-08 09:35:00,106.36,106.77,106.36,106.49,16935.0,82.6959,83.0147,82.6959,82.797,16935.0
2016-04-08 09:40:00,106.55,106.73,106.37,106.6,23288.0,82.8436,82.9836,82.7037,82.8825,23288.0
2016-04-08 09:45:00,106.77,107.25,106.77,106.95,8829.0,83.0147,83.3879,83.0147,83.1546,8829.0
2016-04-08 09:50:00,106.96,107.33,106.96,107.11,10320.0,83.1624,83.4501,83.1624,83.279,10320.0
2016-04-08 09:55:00,107.12,107.3,107.04,107.16,8357.0,83.2868,83.4267,83.2246,83.3179,8357.0
2016-04-08 10:00:00,107.27,107.27,107.03,107.15,16638.0,83.4034,83.4034,83.2168,83.3101,16638.0
2016-04-08 10:05:00,107.22,107.39,106.99,107.17,46132.0,83.3645,83.4967,83.1857,83.3257,46132.0
2016-04-08 10:10:00,107.21,107.25,106.96,107.1,9995.0,83.3568,83.3879,83.1624,83.2712,9995.0
2016-04-08 10:15:00,107.11,107.33,107.06,107.28,13398.0,83.279,83.4501,83.2401,83.4112,13398.0
2016-04-08 10:20:00,107.3,107.49,107.3,107.44,14515.0,83.4267,83.5745,83.4267,83.5356,14515.0
2016-04-08 10:25:00,107.47,107.7,107.45,107.67,18017.0,83.5589,83.7377,83.5434,83.7144,18017.0
2016-04-08 10:30:00,107.66,107.85,107.65,107.7,17050.0,83.7066,83.8544,83.6989,83.7377,17050.0
2016-04-08 10:35:00,107.74,107.83,107.67,107.72,12889.0,83.7688,83.8388,83.7144,83.7533,12889.0
2016-04-08 10:40:00,107.71,107.85,107.7,107.78,14197.0,83.7455,83.8544,83.7377,83.7999,14197.0
2016-04-08 10:45:00,107.8,108.15,107.74,108.03,27268.0,83.8155,84.0876,83.7688,83.9943,27268.0
2016-04-08 10:50:00,108.05,108.3,108.05,108.24,14706.0,84.0099,84.2043,84.0099,84.1576,14706.0
2016-04-08 10:55:00,108.2,108.3,108.02,108.05,11733.0,84.1265,84.2043,83.9866,84.0099,11733.0
2016-04-08 11:00:00,108.04,108.04,107.87,107.9,8036.0,84.0021,84.0021,83.8699,83.8933,8036.0
2016-04-08 11:05:00,107.89,108.02,107.71,107.72,15106.0,83.8855,83.9866,83.7455,83.7533,15106.0
2016-04-08 11:10:00,107.7,107.73,107.54,107.54,9620.0,83.7377,83.7611,83.6133,83.6133,9620.0
2016-04-08 11:15:00,107.56,107.62,107.42,107.42,5792.0,83.6289,83.6755,83.52,83.52,5792.0
2016-04-08 11:20:00,107.46,107.51,107.38,107.47,6519.0,83.5511,83.59,83.4889,83.5589,6519.0
2016-04-08 11:25:00,107.44,107.6,107.38,107.52,7739.0,83.5356,83.66,83.4889,83.5978,7739.0
2016-04-08 11:30:00,107.51,107.55,107.23,107.27,6102.0,83.59,83.6211,83.3723,83.4034,6102.0
2016-04-08 11:35:00,107.31,107.31,106.91,106.94,22310.0,83.4345,83.4345,83.1235,83.1468,22310.0
2016-04-08 11:40:00,106.92,107.01,106.78,106.94,19175.0,83.1313,83.2013,83.0224,83.1468,19175.0
2016-04-08 11:45:00,106.95,107.23,106.95,107.23,10067.0,83.1546,83.3723,83.1546,83.3723,10067.0
2016-04-08 11:50:00,107.23,107.23,107.11,107.13,12923.0,83.3723,83.3723,83.279,83.2946,12923.0
2016-04-08 11:55:00,107.14,107.35,107.13,107.34,8399.0,83.3023,83.4656,83.2946,83.4578,8399.0
2016-04-08 12:00:00,107.34,107.34,107.16,107.16,6876.0,83.4578,83.4578,83.3179,83.3179,6876.0
2016-04-08 12:05:00,107.18,107.25,107.14,107.21,4705.0,83.3334,83.3879,83.3023,83.3568,4705.0
2016-04-08 12:10:00,107.24,107.32,107.22,107.29,8474.0,83.3801,83.4423,83.3645,83.419,8474.0
2016-04-08 12:15:00,107.27,107.28,106.99,107.0,6500.0,83.4034,83.4112,83.1857,83.1935,6500.0
2016-04-08 12:20:00,107.0,107.01,106.85,106.88,7159.0,83.1935,83.2013,83.0769,83.1002,7159.0
2016-04-08 12:25:00,106.86,106.88,106.75,106.79,7900.0,83.0846,83.1002,82.9991,83.0302,7900.0
2016-04-08 12:30:00,106.77,106.77,106.48,106.69,23165.0,83.0147,83.0147,82.7892,82.9525,23165.0
2016-04-08 12:35:00,106.69,106.83,106.66,106.83,4477.0,82.9525,83.0613,82.9291,83.0613,4477.0
2016-04-08 12:40:00,106.81,106.82,106.67,106.73,7513.0,83.0458,83.0535,82.9369,82.9836,7513.0
2016-04-08 12:45:00,106.72,106.81,106.68,106.81,16986.0,82.9758,83.0458,82.9447,83.0458,16986.0
2016-04-08 12:50:00,106.81,107.01,106.76,106.91,11196.0,83.0458,83.2013,83.0069,83.1235,11196.0
2016-04-08 12:55:00,106.92,106.92,106.72,106.77,6723.0,83.1313,83.1313,82.9758,83.0147,6723.0
2016-04-08 13:00:00,106.75,106.76,106.68,106.76,5200.0,82.9991,83.0069,82.9447,83.0069,5200.0
2016-04-08 13:05:00,106.78,106.8,106.69,106.69,4626.0,83.0224,83.038,82.9525,82.9525,4626.0
2016-04-08 13:10:00,106.71,106.71,106.54,106.59,8109.0,82.968,82.968,82.8358,82.8747,8109.0
2016-04-08 13:15:00,106.58,106.59,106.41,106.41,5748.0,82.8669,82.8747,82.7348,82.7348,5748.0
2016-04-08 13:20:00,106.45,106.55,106.44,106.52,5425.0,82.7659,82.8436,82.7581,82.8203,5425.0
2016-04-08 13:25:00,106.47,106.47,106.35,106.47,3400.0,82.7814,82.7814,82.6881,82.7814,3400.0
2016-04-08 13:30:00,106.45,106.57,106.37,106.57,8947.0,82.7659,82.8592,82.7037,82.8592,8947.0
2016-04-08 13:35:00,106.57,106.65,106.56,106.58,6988.0,82.8592,82.9214,82.8514,82.8669,6988.0
2016-04-08 13:40:00,106.64,106.66,106.59,106.59,9559.0,82.9136,82.9291,82.8747,82.8747,9559.0
2016-04-08 13:45:00,106.61,106.61,106.47,106.47,6920.0,82.8903,82.8903,82.7814,82.7814,6920.0
2016-04-08 13:50:00,106.45,106.49,106.42,106.48,9041.0,82.7659,82.797,82.7425,82.7892,9041.0
2016-04-08 13:55:00,106.48,106.52,106.46,106.49,9326.0,82.7892,82.8203,82.7736,82.797,9326.0
2016-04-08 14:00:00,106.47,106.56,106.46,106.49,10200.0,82.7814,82.8514,82.7736,82.797,10200.0
2016-04-08 14:05:00,106.5,106.51,106.45,106.5,12424.0,82.8047,82.8125,82.7659,82.8047,12424.0
2016-04-08 14:10:00,106.51,106.55,106.5,106.53,9489.0,82.8125,82.8436,82.8047,82.8281,9489.0
2016-04-08 14:15:00,106.51,106.55,106.48,106.51,10711.0,82.8125,82.8436,82.7892,82.8125,10711.0
2016-04-08 14:20:00,106.52,106.52,106.39,106.44,13059.0,82.8203,82.8203,82.7192,82.7581,13059.0
2016-04-08 14:25:00,106.44,106.51,106.44,106.49,8421.0,82.7581,82.8125,82.7581,82.797,8421.0
2016-04-08 14:30:00,106.48,106.49,106.41,106.43,8768.0,82.7892,82.797,82.7348,82.7503,8768.0
2016-04-08 14:35:00,106.42,106.46,106.41,106.43,8331.0,82.7425,82.7736,82.7348,82.7503,8331.0
2016-04-08 14:40:00,106.42,106.44,106.32,106.32,12332.0,82.7425,82.7581,82.6648,82.6648,12332.0
2016-04-08 14:45:00,106.33,106.42,106.32,106.36,12167.0,82.6726,82.7425,82.6648,82.6959,12167.0
2016-04-08 14:50:00,106.38,106.38,106.25,106.25,10853.0,82.7114,82.7114,82.6104,82.6104,10853.0
2016-04-08 14:55:00,106.22,106.25,106.19,106.23,10877.0,82.587,82.6104,82.5637,82.5948,10877.0
2016-04-08 15:00:00,106.23,106.3,106.21,106.29,13543.0,82.5948,82.6492,82.5793,82.6415,13543.0
2016-04-08 15:05:00,106.29,106.3,105.98,106.02,10663.0,82.6415,82.6492,82.4004,82.4315,10663.0
2016-04-08 15:10:00,106.01,106.17,105.98,106.17,9314.0,82.4238,82.5482,82.4004,82.5482,9314.0
2016-04-08 15:15:00,106.16,106.29,106.09,106.13,9673.0,82.5404,82.6415,82.486,82.5171,9673.0
2016-04-08 15:20:00,106.12,106.3,106.1,106.29,9615.0,82.5093,82.6492,82.4937,82.6415,9615.0
2016-04-08 15:25:00,106.3,106.33,106.28,106.29,19900.0,82.6492,82.6726,82.6337,82.6415,19900.0
2016-04-08 15:30:00,106.28,106.3,106.1,106.18,17049.0,82.6337,82.6492,82.4937,82.5559,17049.0
2016-04-08 15:35:00,106.18,106.33,106.18,106.33,18391.0,82.5559,82.6726,82.5559,82.6726,18391.0
2016-04-08 15:40:00,106.3,106.31,106.11,106.22,30128.0,82.6492,82.657,82.5015,82.587,30128.0
2016-04-08 15:45:00,106.21,106.24,106.04,106.14,35716.0,82.5793,82.6026,82.4471,82.5248,35716.0
2016-04-08 15:50:00,106.14,106.15,106.02,106.08,26901.0,82.5248,82.5326,82.4315,82.4782,26901.0
2016-04-08 15:55:00,106.09,106.29,106.06,106.29,57622.0,82.486,82.6415,82.4626,82.6415,57622.0
2016-04-11 09:30:00,106.83,107.19,106.3,107.11,40492.0,83.0613,83.3412,82.6492,83.279,40492.0
2016-04-11 09:35:00,107.07,107.9,107.05,107.9,25962.0,83.2479,83.8933,83.2324,83.8933,25962.0
2016-04-11 09:40:00,107.82,107.87,107.06,107.16,51970.0,83.831,83.8699,83.2401,83.3179,51970.0
2016-04-11 09:45:00,107.21,107.39,106.81,106.81,22928.0,83.3568,83.4967,83.0458,83.0458,22928.0
2016-04-11 09:50:00,106.89,107.54,106.87,107.39,17273.0,83.108,83.6133,83.0924,83.4967,17273.0
2016-04-11 09:55:00,107.32,107.47,107.04,107.04,8897.0,83.4423,83.5589,83.2246,83.2246,8897.0
2016-04-11 10:00:00,107.2,107.29,107.11,107.2,17537.0,83.349,83.419,83.279,83.349,17537.0
2016-04-11 10:05:00,107.13,107.32,107.1,107.26,20588.0,83.2946,83.4423,83.2712,83.3956,20588.0
2016-04-11 10:10:00,107.36,107.61,107.36,107.56,5777.0,83.4734,83.6678,83.4734,83.6289,5777.0
2016-04-11 10:15:00,107.56,107.67,107.47,107.48,11103.0,83.6289,83.7144,83.5589,83.5667,11103.0
2016-04-11 10:20:00,107.52,107.78,107.48,107.63,12132.0,83.5978,83.7999,83.5667,83.6833,12132.0
2016-04-11 10:25:00,107.6,107.82,107.57,107.69,25508.0,83.66,83.831,83.6367,83.73,25508.0
2016-04-11 10:30:00,107.73,107.87,107.59,107.78,10645.0,83.7611,83.8699,83.6522,83.7999,10645.0
2016-04-11 10:35:00,107.8,108.08,107.69,108.03,17473.0,83.8155,84.0332,83.73,83.9943,17473.0
2016-04-11 10:40:00,108.08,108.14,107.79,107.97,22341.0,84.0332,84.0799,83.8077,83.9477,22341.0
2016-04-11 10:45:00,107.94,107.94,107.8,107.92,4888.0,83.9244,83.9244,83.8155,83.9088,4888.0
2016-04-11 10:50:00,107.91,108.03,107.81,107.97,16174.0,83.901,83.9943,83.8233,83.9477,16174.0
2016-04-11 10:55:00,107.97,108.04,107.58,107.58,40850.0,83.9477,84.0021,83.6444,83.6444,40850.0
2016-04-11 11:00:00,107.61,107.61,107.23,107.35,14765.0,83.6678,83.6678,83.3723,83.4656,14765.0
2016-04-11 11:05:00,107.29,107.42,107.29,107.38,4037.0,83.419,83.52,83.419,83.4889,4037.0
2016-04-11 11:10:00,107.42,107.45,107.2,107.24,12925.0,83.52,83.5434,83.349,83.3801,12925.0
2016-04-11 11:15:00,107.22,107.22,107.01,107.04,8650.0,83.3645,83.3645,83.2013,83.2246,8650.0
2016-04-11 11:20:00,107.04,107.05,106.93,107.02,12945.0,83.2246,83.2324,83.1391,83.209,12945.0
2016-04-11 11:25:00,107.02,107.1,106.93,107.03,7556.0,83.209,83.2712,83.1391,83.2168,7556.0
2016-04-11 11:30:00,107.01,107.01,106.67,106.69,6888.0,83.2013,83.2013,82.9369,82.9525,6888.0
2016-04-11 11:35:00,106.66,106.74,106.6,106.61,5899.0,82.9291,82.9913,82.8825,82.8903,5899.0
2016-04-11 11:40:00,106.6,106.69,106.48,106.55,11897.0,82.8825,82.9525,82.7892,82.8436,11897.0
2016-04-11 11:45:00,106.54,106.72,106.52,106.72,5492.0,82.8358,82.9758,82.8203,82.9758,5492.0
2016-04-11 11:50:00,106.71,106.74,106.59,106.61,8008.0,82.968,82.9913,82.8747,82.8903,8008.0
2016-04-11 11:55:00,106.6,106.71,106.6,106.71,10468.0,82.8825,82.968,82.8825,82.968,10468.0
2016-04-11 12:00:00,106.74,106.74,106.54,106.64,8113.0,82.9913,82.9913,82.8358,82.9136,8113.0
2016-04-11 12:05:00,106.64,106.66,106.47,106.51,16774.0,82.9136,82.9291,82.7814,82.8125,16774.0
2016-04-11 12:10:00,106.5,106.73,106.47,106.73,5581.0,82.8047,82.9836,82.7814,82.9836,5581.0
2016-04-11 12:15:00,106.69,106.75,106.59,106.64,6082.0,82.9525,82.9991,82.8747,82.9136,6082.0
2016-04-11 12:20:00,106.65,106.73,106.61,106.65,5944.0,82.9214,82.9836,82.8903,82.9214,5944.0
2016-04-11 12:25:00,106.65,106.67,106.59,106.6,5969.0,82.9214,82.9369,82.8747,82.8825,5969.0
2016-04-11 12:30:00,106.62,106.73,106.59,106.61,4425.0,82.898,82.9836,82.8747,82.8903,4425.0
2016-04-11 12:35:00,106.63,106.67,106.55,106.62,6695.0,82.9058,82.9369,82.8436,82.898,6695.0
2016-04-11 12:40:00,106.58,106.7,106.57,106.63,6112.0,82.8669,82.9602,82.8592,82.9058,6112.0
2016-04-11 12:45:00,106.61,106.87,106.61,106.81,6702.0,82.8903,83.0924,82.8903,83.0458,6702.0
2016-04-11 12:50:00,106.81,106.87,106.76,106.81,4500.0,83.0458,83.0924,83.0069,83.0458,4500.0
2016-04-11 12:55:00,106.78,106.9,106.78,106.87,3361.0,83.0224,83.1157,83.0224,83.0924,3361.0
2016-04-11 13:00:00,106.9,106.97,106.84,106.85,8082.0,83.1157,83.1702,83.0691,83.0769,8082.0
2016-04-11 13:05:00,106.84,106.97,106.84,106.97,13009.0,83.0691,83.1702,83.0691,83.1702,13009.0
2016-04-11 13:10:00,106.97,107.22,106.95,107.22,7189.0,83.1702,83.3645,83.1546,83.3645,7189.0
2016-04-11 13:15:00,107.15,107.22,107.03,107.08,5322.0,83.3101,83.3645,83.2168,83.2557,5322.0
2016-04-11 13:20:00,107.03,107.06,106.94,106.95,5639.0,83.2168,83.2401,83.1468,83.1546,5639.0
2016-04-11 13:25:00,106.95,106.95,106.8,106.83,7100.0,83.1546,83.1546,83.038,83.0613,7100.0
2016-04-11 13:30:00,106.84,106.96,106.84,106.96,2515.0,83.0691,83.1624,83.0691,83.1624,2515.0
2016-04-11 13:35:00,106.95,107.06,106.82,106.86,8146.0,83.1546,83.2401,83.0535,83.0846,8146.0
2016-04-11 13:40:00,106.82,106.93,106.78,106.87,7741.0,83.0535,83.1391,83.0224,83.0924,7741.0
2016-04-11 13:45:00,106.86,106.89,106.83,106.84,3165.0,83.0846,83.108,83.0613,83.0691,3165.0
2016-04-11 13:50:00,106.84,106.86,106.74,106.74,2158.0,83.0691,83.0846,82.9913,82.9913,2158.0
2016-04-11 13:55:00,106.78,106.86,106.76,106.79,2100.0,83.0224,83.0846,83.0069,83.0302,2100.0
2016-04-11 14:00:00,106.78,106.96,106.77,106.77,4506.0,83.0224,83.1624,83.0147,83.0147,4506.0
2016-04-11 14:05:00,106.78,106.82,106.67,106.72,8670.0,83.0224,83.0535,82.9369,82.9758,8670.0
2016-04-11 14:10:00,106.73,106.86,106.73,106.77,3463.0,82.9836,83.0846,82.9836,83.0147,3463.0
2016-04-11 14:15:00,106.75,106.92,106.7,106.91,9097.0,82.9991,83.1313,82.9602,83.1235,9097.0
2016-04-11 14:20:00,106.87,106.9,106.78,106.86,6319.0,83.0924,83.1157,83.0224,83.0846,6319.0
2016-04-11 14:25:00,106.82,106.92,106.73,106.75,5519.0,83.0535,83.1313,82.9836,82.9991,5519.0
2016-04-11 14:30:00,106.74,106.78,106.69,106.69,2802.0,82.9913,83.0224,82.9525,82.9525,2802.0
2016-04-11 14:35:00,106.71,106.97,106.66,106.96,8068.0,82.968,83.1702,82.9291,83.1624,8068.0
2016-04-11 14:40:00,106.97,106.98,106.9,106.95,5938.0,83.1702,83.1779,83.1157,83.1546,5938.0
2016-04-11 14:45:00,106.92,106.99,106.89,106.92,13938.0,83.1313,83.1857,83.108,83.1313,13938.0
2016-04-11 14:50:00,106.9,107.09,106.85,107.08,10325.0,83.1157,83.2635,83.0769,83.2557,10325.0
2016-04-11 14:55:00,107.02,107.06,106.98,107.01,2095.0,83.209,83.2401,83.1779,83.2013,2095.0
2016-04-11 15:00:00,107.03,107.08,106.95,107.0,8102.0,83.2168,83.2557,83.1546,83.1935,8102.0
2016-04-11 15:05:00,107.01,107.01,106.82,106.82,12673.0,83.2013,83.2013,83.0535,83.0535,12673.0
2016-04-11 15:10:00,106.87,106.89,106.8,106.86,9594.0,83.0924,83.108,83.038,83.0846,9594.0
2016-04-11 15:15:00,106.84,106.85,106.74,106.83,10485.0,83.0691,83.0769,82.9913,83.0613,10485.0
2016-04-11 15:20:00,106.84,106.85,106.78,106.82,7735.0,83.0691,83.0769,83.0224,83.0535,7735.0
2016-04-11 15:25:00,106.8,106.92,106.77,106.78,22199.0,83.038,83.1313,83.0147,83.0224,22199.0
2016-04-11 15:30:00,106.78,106.83,106.7,106.79,16755.0,83.0224,83.0613,82.9602,83.0302,16755.0
2016-04-11 15:35:00,106.78,106.8,106.63,106.67,38620.0,83.0224,83.038,82.9058,82.9369,38620.0
2016-04-11 15:40:00,106.67,106.71,106.52,106.62,35018.0,82.9369,82.968,82.8203,82.898,35018.0
2016-04-11 15:45:00,106.6,106.62,106.47,106.47,35967.0,82.8825,82.898,82.7814,82.7814,35967.0
2016-04-11 15:50:00,106.48,106.5,106.37,106.42,46865.0,82.7892,82.8047,82.7037,82.7425,46865.0
2016-04-11 15:55:00,106.41,106.43,106.21,106.26,75572.0,82.7348,82.7503,82.5793,82.6181,75572.0
2016-04-12 09:30:00,106.69,106.85,106.26,106.59,37512.0,82.9525,83.0769,82.6181,82.8747,37512.0
2016-04-12 09:35:00,106.38,107.19,106.38,107.16,10096.0,82.7114,83.3412,82.7114,83.3179,10096.0
2016-04-12 09:40:00,106.98,107.14,106.78,107.13,7854.0,83.1779,83.3023,83.0224,83.2946,7854.0
2016-04-12 09:45:00,107.22,107.39,106.96,106.99,7542.0,83.3645,83.4967,83.1624,83.1857,7542.0
2016-04-12 09:50:00,107.1,107.1,106.71,106.71,6873.0,83.2712,83.2712,82.968,82.968,6873.0
2016-04-12 09:55:00,106.84,106.93,106.69,106.9,12365.0,83.0691,83.1391,82.9525,83.1157,12365.0
2016-04-12 10:00:00,107.11,107.15,106.84,106.96,6744.0,83.279,83.3101,83.0691,83.1624,6744.0
2016-04-12 10:05:00,106.96,106.96,106.5,106.51,5921.0,83.1624,83.1624,82.8047,82.8125,5921.0
2016-04-12 10:10:00,106.42,106.57,106.31,106.52,5249.0,82.7425,82.8592,82.657,82.8203,5249.0
2016-04-12 10:15:00,106.52,106.59,106.26,106.48,6478.0,82.8203,82.8747,82.6181,82.7892,6478.0
2016-04-12 10:20:00,106.46,106.46,106.21,106.25,4177.0,82.7736,82.7736,82.5793,82.6104,4177.0
2016-04-12 10:25:00,106.19,106.29,106.13,106.18,5650.0,82.5637,82.6415,82.5171,82.5559,5650.0
2016-04-12 10:30:00,106.19,106.75,106.19,106.58,7302.0,82.5637,82.9991,82.5637,82.8669,7302.0
2016-04-12 10:35:00,106.68,106.9,106.62,106.74,6537.0,82.9447,83.1157,82.898,82.9913,6537.0
2016-04-12 10:40:00,106.73,106.92,106.73,106.9,8799.0,82.9836,83.1313,82.9836,83.1157,8799.0
2016-04-12 10:45:00,106.92,107.01,106.85,107.01,4416.0,83.1313,83.2013,83.0769,83.2013,4416.0
2016-04-12 10:50:00,106.95,107.34,106.93,107.26,22626.0,83.1546,83.4578,83.1391,83.3956,22626.0
2016-04-12 10:55:00,107.29,107.36,107.26,107.3,6597.0,83.419,83.4734,83.3956,83.4267,6597.0
2016-04-12 11:00:00,107.27,107.34,107.22,107.27,8883.0,83.4034,83.4578,83.3645,83.4034,8883.0
2016-04-12 11:05:00,107.3,107.42,107.28,107.4,13550.0,83.4267,83.52,83.4112,83.5045,13550.0
2016-04-12 11:10:00,107.39,107.44,107.18,107.27,17204.0,83.4967,83.5356,83.3334,83.4034,17204.0
2016-04-12 11:15:00,107.26,107.5,107.2,107.5,6460.0,83.3956,83.5822,83.349,83.5822,6460.0
2016-04-12 11:20:00,107.5,107.75,107.47,107.64,7907.0,83.5822,83.7766,83.5589,83.6911,7907.0
2016-04-12 11:25:00,107.61,107.81,107.61,107.73,6389.0,83.6678,83.8233,83.6678,83.7611,6389.0
2016-04-12 11:30:00,107.75,107.77,107.53,107.53,9597.0,83.7766,83.7922,83.6056,83.6056,9597.0
2016-04-12 11:35:00,107.58,107.71,107.55,107.7,5178.0,83.6444,83.7455,83.6211,83.7377,5178.0
2016-04-12 11:40:00,107.73,107.92,107.72,107.89,5288.0,83.7611,83.9088,83.7533,83.8855,5288.0
2016-04-12 11:45:00,107.88,107.99,107.86,107.86,4839.0,83.8777,83.9632,83.8621,83.8621,4839.0
2016-04-12 11:50:00,107.84,107.94,107.78,107.81,6635.0,83.8466,83.9244,83.7999,83.8233,6635.0
2016-04-12 11:55:00,107.78,107.78,107.64,107.66,3486.0,83.7999,83.7999,83.6911,83.7066,3486.0
2016-04-12 12:00:00,107.62,107.66,107.5,107.54,8553.0,83.6755,83.7066,83.5822,83.6133,8553.0
2016-04-12 12:05:00,107.57,107.57,107.43,107.51,8101.0,83.6367,83.6367,83.5278,83.59,8101.0
2016-04-12 12:10:00,107.47,107.63,107.46,107.56,5129.0,83.5589,83.6833,83.5511,83.6289,5129.0
2016-04-12 12:15:00,107.55,107.67,107.53,107.64,3600.0,83.6211,83.7144,83.6056,83.6911,3600.0
2016-04-12 12:20:00,107.6,107.7,107.53,107.61,4381.0,83.66,83.7377,83.6056,83.6678,4381.0
2016-04-12 12:25:00,107.66,107.66,107.61,107.64,1600.0,83.7066,83.7066,83.6678,83.6911,1600.0
2016-04-12 12:30:00,107.6,107.67,107.54,107.61,5521.0,83.66,83.7144,83.6133,83.6678,5521.0
2016-04-12 12:35:00,107.58,107.62,107.56,107.59,3550.0,83.6444,83.6755,83.6289,83.6522,3550.0
2016-04-12 12:40:00,107.6,107.61,107.5,107.5,2900.0,83.66,83.6678,83.5822,83.5822,2900.0
2016-04-12 12:45:00,107.52,107.55,107.4,107.45,13351.0,83.5978,83.6211,83.5045,83.5434,13351.0
2016-04-12 12:50:00,107.46,107.55,107.44,107.47,4900.0,83.5511,83.6211,83.5356,83.5589,4900.0
2016-04-12 12:55:00,107.43,107.44,107.32,107.37,5757.0,83.5278,83.5356,83.4423,83.4812,5757.0
2016-04-12 13:00:00,107.37,107.44,107.29,107.4,4065.0,83.4812,83.5356,83.419,83.5045,4065.0
2016-04-12 13:05:00,107.46,107.47,107.35,107.37,4291.0,83.5511,83.5589,83.4656,83.4812,4291.0
2016-04-12 13:10:00,107.39,107.39,107.25,107.26,5270.0,83.4967,83.4967,83.3879,83.3956,5270.0
2016-04-12 13:15:00,107.22,107.34,107.22,107.34,6033.0,83.3645,83.4578,83.3645,83.4578,6033.0
2016-04-12 13:20:00,107.35,107.48,107.33,107.48,6050.0,83.4656,83.5667,83.4501,83.5667,6050.0
2016-04-12 13:25:00,107.49,107.5,107.41,107.45,2501.0,83.5745,83.5822,83.5123,83.5434,2501.0
2016-04-12 13:30:00,107.46,107.59,107.4,107.4,7160.0,83.5511,83.6522,83.5045,83.5045,7160.0
2016-04-12 13:35:00,107.42,107.44,107.35,107.35,5285.0,83.52,83.5356,83.4656,83.4656,5285.0
2016-04-12 13:40:00,107.36,107.52,107.36,107.43,7625.0,83.4734,83.5978,83.4734,83.5278,7625.0
2016-04-12 13:45:00,107.45,107.56,107.45,107.47,5261.0,83.5434,83.6289,83.5434,83.5589,5261.0
2016-04-12 13:50:00,107.47,107.47,107.34,107.4,4251.0,83.5589,83.5589,83.4578,83.5045,4251.0
2016-04-12 13:55:00,107.43,107.57,107.41,107.55,2629.0,83.5278,83.6367,83.5123,83.6211,2629.0
2016-04-12 14:00:00,107.53,107.58,107.46,107.56,7448.0,83.6056,83.6444,83.5511,83.6289,7448.0
2016-04-12 14:05:00,107.58,107.59,107.49,107.55,16055.0,83.6444,83.6522,83.5745,83.6211,16055.0
2016-04-12 14:10:00,107.56,107.74,107.56,107.72,7579.0,83.6289,83.7688,83.6289,83.7533,7579.0
2016-04-12 14:15:00,107.72,107.86,107.72,107.84,3860.0,83.7533,83.8621,83.7533,83.8466,3860.0
2016-04-12 14:20:00,107.8,107.82,107.74,107.82,8544.0,83.8155,83.831,83.7688,83.831,8544.0
2016-04-12 14:25:00,107.8,107.87,107.78,107.83,8752.0,83.8155,83.8699,83.7999,83.8388,8752.0
2016-04-12 14:30:00,107.83,107.88,107.78,107.84,8949.0,83.8388,83.8777,83.7999,83.8466,8949.0
2016-04-12 14:35:00,107.84,107.97,107.82,107.94,8886.0,83.8466,83.9477,83.831,83.9244,8886.0
2016-04-12 14:40:00,107.93,108.03,107.91,107.95,10361.0,83.9166,83.9943,83.901,83.9321,10361.0
2016-04-12 14:45:00,107.99,108.01,107.93,107.95,6548.0,83.9632,83.9788,83.9166,83.9321,6548.0
2016-04-12 14:50:00,107.95,108.03,107.95,107.99,11452.0,83.9321,83.9943,83.9321,83.9632,11452.0
2016-04-12 14:55:00,107.99,108.0,107.88,107.99,7654.0,83.9632,83.971,83.8777,83.9632,7654.0
2016-04-12 15:00:00,107.97,108.1,107.93,108.1,10762.0,83.9477,84.0488,83.9166,84.0488,10762.0
2016-04-12 15:05:00,108.11,108.15,108.06,108.07,12447.0,84.0565,84.0876,84.0177,84.0254,12447.0
2016-04-12 15:10:00,108.08,108.17,108.07,108.08,11646.0,84.0332,84.1032,84.0254,84.0332,11646.0
2016-04-12 15:15:00,108.09,108.19,108.09,108.19,12171.0,84.041,84.1187,84.041,84.1187,12171.0
2016-04-12 15:20:00,108.17,108.19,107.94,107.97,18360.0,84.1032,84.1187,83.9244,83.9477,18360.0
2016-04-12 15:25:00,107.98,108.01,107.94,108.01,14776.0,83.9555,83.9788,83.9244,83.9788,14776.0
2016-04-12 15:30:00,107.99,108.08,107.97,108.06,8601.0,83.9632,84.0332,83.9477,84.0177,8601.0
2016-04-12 15:35:00,108.07,108.07,107.86,107.88,21364.0,84.0254,84.0254,83.8621,83.8777,21364.0
2016-04-12 15:40:00,107.89,107.96,107.82,107.88,19669.0,83.8855,83.9399,83.831,83.8777,19669.0
2016-04-12 15:45:00,107.88,107.88,107.76,107.77,14371.0,83.8777,83.8777,83.7844,83.7922,14371.0
2016-04-12 15:50:00,107.77,107.77,107.69,107.71,30270.0,83.7922,83.7922,83.73,83.7455,30270.0
2016-04-12 15:55:00,107.72,107.84,107.68,107.79,48945.0,83.7533,83.8466,83.7222,83.8077,48945.0
2016-04-13 09:30:00,108.96,109.57,108.76,109.52,43213.0,84.7174,85.1917,84.5619,85.1528,43213.0
2016-04-13 09:35:00,109.37,110.48,109.37,110.45,57973.0,85.0362,85.8992,85.0362,85.8759,57973.0
2016-04-13 09:40:00,110.47,110.66,109.85,110.37,46003.0,85.8914,86.0392,85.4094,85.8137,46003.0
2016-04-13 09:45:00,110.28,110.73,110.22,110.52,40537.0,85.7437,86.0936,85.6971,85.9303,40537.0
2016-04-13 09:50:00,110.51,111.28,110.41,111.11,103079.0,85.9225,86.5212,85.8448,86.3891,103079.0
2016-04-13 09:55:00,111.11,111.46,111.08,111.46,17259.0,86.3891,86.6612,86.3657,86.6612,17259.0
2016-04-13 10:00:00,111.48,111.99,111.41,111.75,135917.0,86.6767,87.0733,86.6223,86.8867,135917.0
2016-04-13 10:05:00,111.79,111.88,111.46,111.52,41804.0,86.9178,86.9877,86.6612,86.7078,41804.0
2016-04-13 10:10:00,111.52,111.89,111.51,111.82,24625.0,86.7078,86.9955,86.7001,86.9411,24625.0
2016-04-13 10:15:00,111.76,112.22,111.63,112.12,64286.0,86.8944,87.2521,86.7934,87.1743,64286.0
2016-04-13 10:20:00,112.12,112.5,111.98,112.38,80579.0,87.1743,87.4698,87.0655,87.3765,80579.0
2016-04-13 10:25:00,112.37,112.49,112.24,112.41,34688.0,87.3687,87.462,87.2676,87.3998,34688.0
2016-04-13 10:30:00,112.42,112.56,112.01,112.01,46888.0,87.4076,87.5164,87.0888,87.0888,46888.0
2016-04-13 10:35:00,112.0,112.05,111.8,111.88,27434.0,87.081,87.1199,86.9255,86.9877,27434.0
2016-04-13 10:40:00,111.86,112.0,111.83,111.89,26737.0,86.9722,87.081,86.9489,86.9955,26737.0
2016-04-13 10:45:00,111.85,112.23,111.85,112.14,53070.0,86.9644,87.2599,86.9644,87.1899,53070.0
2016-04-13 10:50:00,112.18,112.34,112.15,112.23,11774.0,87.221,87.3454,87.1977,87.2599,11774.0
2016-04-13 10:55:00,112.29,112.49,112.29,112.37,46763.0,87.3065,87.462,87.3065,87.3687,46763.0
2016-04-13 11:00:00,112.35,112.41,112.27,112.31,15601.0,87.3532,87.3998,87.291,87.3221,15601.0
2016-04-13 11:05:00,112.35,112.45,112.23,112.45,12910.0,87.3532,87.4309,87.2599,87.4309,12910.0
2016-04-13 11:10:00,112.45,112.61,112.38,112.6,14522.0,87.4309,87.5553,87.3765,87.5475,14522.0
2016-04-13 11:15:00,112.59,112.75,112.54,112.75,13087.0,87.5398,87.6642,87.5009,87.6642,13087.0
2016-04-13 11:20:00,112.71,113.09,112.66,113.09,57869.0,87.6331,87.9285,87.5942,87.9285,57869.0
2016-04-13 11:25:00,113.08,113.23,113.0,113.1,35526.0,87.9207,88.0374,87.8585,87.9363,35526.0
2016-04-13 11:30:00,113.18,113.2,112.92,112.98,59882.0,87.9985,88.014,87.7963,87.843,59882.0
2016-04-13 11:35:00,112.98,113.17,112.91,113.17,44797.0,87.843,87.9907,87.7886,87.9907,44797.0
2016-04-13 11:40:00,113.17,113.57,113.14,113.53,106339.0,87.9907,88.3017,87.9674,88.2706,106339.0
2016-04-13 11:45:00,113.54,113.65,113.51,113.53,49069.0,88.2784,88.3639,88.2551,88.2706,49069.0
2016-04-13 11:50:00,113.54,113.66,113.41,113.53,32744.0,88.2784,88.3717,88.1773,88.2706,32744.0
2016-04-13 11:55:00,113.52,113.58,113.46,113.48,14109.0,88.2629,88.3095,88.2162,88.2318,14109.0
2016-04-13 12:00:00,113.46,113.47,113.09,113.1,31325.0,88.2162,88.224,87.9285,87.9363,31325.0
2016-04-13 12:05:00,113.1,113.12,113.01,113.08,27773.0,87.9363,87.9518,87.8663,87.9207,27773.0
2016-04-13 12:10:00,113.09,113.21,112.96,112.96,42877.0,87.9285,88.0218,87.8274,87.8274,42877.0
2016-04-13 12:15:00,112.93,112.93,112.77,112.83,30654.0,87.8041,87.8041,87.6797,87.7264,30654.0
2016-04-13 12:20:00,112.83,112.97,112.76,112.85,22248.0,87.7264,87.8352,87.6719,87.7419,22248.0
2016-04-13 12:25:00,112.83,113.0,112.73,113.0,34834.0,87.7264,87.8585,87.6486,87.8585,34834.0
2016-04-13 12:30:00,113.01,113.03,112.74,112.79,32533.0,87.8663,87.8819,87.6564,87.6953,32533.0
2016-04-13 12:35:00,112.81,112.93,112.76,112.81,23340.0,87.7108,87.8041,87.6719,87.7108,23340.0
2016-04-13 12:40:00,112.79,112.9,112.74,112.82,15285.0,87.6953,87.7808,87.6564,87.7186,15285.0
2016-04-13 12:45:00,112.83,112.9,112.75,112.8,31333.0,87.7264,87.7808,87.6642,87.703,31333.0
2016-04-13 12:50:00,112.8,112.87,112.68,112.77,17388.0,87.703,87.7575,87.6097,87.6797,17388.0
2016-04-13 12:55:00,112.74,112.85,112.65,112.77,21480.0,87.6564,87.7419,87.5864,87.6797,21480.0
2016-04-13 13:00:00,112.77,112.88,112.77,112.82,43304.0,87.6797,87.7652,87.6797,87.7186,43304.0
2016-04-13 13:05:00,112.84,113.03,112.84,113.0,41121.0,87.7341,87.8819,87.7341,87.8585,41121.0
2016-04-13 13:10:00,112.97,113.01,112.91,113.0,20597.0,87.8352,87.8663,87.7886,87.8585,20597.0
2016-04-13 13:15:00,113.01,113.09,112.94,113.09,21006.0,87.8663,87.9285,87.8119,87.9285,21006.0
2016-04-13 13:20:00,113.09,113.24,113.08,113.24,26638.0,87.9285,88.0451,87.9207,88.0451,26638.0
2016-04-13 13:25:00,113.22,113.37,113.15,113.15,26980.0,88.0296,88.1462,87.9752,87.9752,26980.0
2016-04-13 13:30:00,113.14,113.14,112.78,112.79,13352.0,87.9674,87.9674,87.6875,87.6953,13352.0
2016-04-13 13:35:00,112.78,112.82,112.72,112.82,18220.0,87.6875,87.7186,87.6408,87.7186,18220.0
2016-04-13 13:40:00,112.83,112.86,112.65,112.84,25254.0,87.7264,87.7497,87.5864,87.7341,25254.0
2016-04-13 13:45:00,112.82,112.88,112.76,112.8,13541.0,87.7186,87.7652,87.6719,87.703,13541.0
2016-04-13 13:50:00,112.81,112.91,112.79,112.79,28430.0,87.7108,87.7886,87.6953,87.6953,28430.0
2016-04-13 13:55:00,112.79,112.93,112.77,112.82,28933.0,87.6953,87.8041,87.6797,87.7186,28933.0
2016-04-13 14:00:00,112.85,113.0,112.82,112.98,16181.0,87.7419,87.8585,87.7186,87.843,16181.0
2016-04-13 14:05:00,112.98,113.16,112.92,113.15,49932.0,87.843,87.9829,87.7963,87.9752,49932.0
2016-04-13 14:10:00,113.14,113.24,113.02,113.02,53123.0,87.9674,88.0451,87.8741,87.8741,53123.0
2016-04-13 14:15:00,113.02,113.04,112.9,112.93,11133.0,87.8741,87.8896,87.7808,87.8041,11133.0
2016-04-13 14:20:00,112.97,113.02,112.95,113.01,23923.0,87.8352,87.8741,87.8197,87.8663,23923.0
2016-04-13 14:25:00,113.0,113.01,112.96,112.99,12994.0,87.8585,87.8663,87.8274,87.8508,12994.0
2016-04-13 14:30:00,112.98,113.04,112.97,113.03,24659.0,87.843,87.8896,87.8352,87.8819,24659.0
2016-04-13 14:35:00,113.03,113.23,113.03,113.22,17418.0,87.8819,88.0374,87.8819,88.0296,17418.0
2016-04-13 14:40:00,113.2,113.24,113.18,113.2,16299.0,88.014,88.0451,87.9985,88.014,16299.0
2016-04-13 14:45:00,113.21,113.32,113.19,113.31,20161.0,88.0218,88.1074,88.0063,88.0996,20161.0
2016-04-13 14:50:00,113.31,113.31,113.25,113.31,22054.0,88.0996,88.0996,88.0529,88.0996,22054.0
2016-04-13 14:55:00,113.32,113.39,113.26,113.26,32757.0,88.1074,88.1618,88.0607,88.0607,32757.0
2016-04-13 15:00:00,113.25,113.26,113.2,113.24,16448.0,88.0529,88.0607,88.014,88.0451,16448.0
2016-04-13 15:05:00,113.25,113.51,113.25,113.48,53203.0,88.0529,88.2551,88.0529,88.2318,53203.0
2016-04-13 15:10:00,113.47,113.49,113.37,113.37,22907.0,88.224,88.2395,88.1462,88.1462,22907.0
2016-04-13 15:15:00,113.36,113.38,113.23,113.33,21063.0,88.1385,88.154,88.0374,88.1151,21063.0
2016-04-13 15:20:00,113.33,113.41,113.25,113.4,25268.0,88.1151,88.1773,88.0529,88.1696,25268.0
2016-04-13 15:25:00,113.44,113.58,113.42,113.54,48462.0,88.2007,88.3095,88.1851,88.2784,48462.0
2016-04-13 15:30:00,113.55,113.65,113.46,113.61,88009.0,88.2862,88.3639,88.2162,88.3328,88009.0
2016-04-13 15:35:00,113.62,113.68,113.6,113.67,62866.0,88.3406,88.3873,88.3251,88.3795,62866.0
2016-04-13 15:40:00,113.67,113.68,113.4,113.43,70715.0,88.3795,88.3873,88.1696,88.1929,70715.0
2016-04-13 15:45:00,113.43,113.49,113.33,113.48,78872.0,88.1929,88.2395,88.1151,88.2318,78872.0
2016-04-13 15:50:00,113.47,113.56,113.47,113.52,69313.0,88.224,88.294,88.224,88.2629,69313.0
2016-04-13 15:55:00,113.51,113.77,113.48,113.71,179629.0,88.2551,88.4572,88.2318,88.4106,179629.0
2016-04-14 09:30:00,113.51,114.2,113.45,113.66,65365.0,88.2551,88.7916,88.2084,88.3717,65365.0
2016-04-14 09:35:00,113.79,113.79,113.21,113.61,19516.0,88.4728,88.4728,88.0218,88.3328,19516.0
2016-04-14 09:40:00,113.67,113.7,113.38,113.39,50436.0,88.3795,88.4028,88.154,88.1618,50436.0
2016-04-14 09:45:00,113.42,113.56,113.35,113.43,30387.0,88.1851,88.294,88.1307,88.1929,30387.0
2016-04-14 09:50:00,113.44,113.44,112.74,112.78,41629.0,88.2007,88.2007,87.6564,87.6875,41629.0
2016-04-14 09:55:00,112.79,113.56,112.74,113.48,63475.0,87.6953,88.294,87.6564,88.2318,63475.0
2016-04-14 10:00:00,113.5,113.89,113.46,113.87,27906.0,88.2473,88.5505,88.2162,88.535,27906.0
2016-04-14 10:05:00,113.89,114.09,113.8,114.05,18886.0,88.5505,88.706,88.4806,88.6749,18886.0
2016-04-14 10:10:00,114.05,114.1,113.91,113.96,31538.0,88.6749,88.7138,88.5661,88.605,31538.0
2016-04-14 10:15:00,113.95,114.0,113.75,113.84,18976.0,88.5972,88.6361,88.4417,88.5117,18976.0
2016-04-14 10:20:00,113.87,114.31,113.87,114.25,15742.0,88.535,88.8771,88.535,88.8304,15742.0
2016-04-14 10:25:00,114.2,114.32,114.19,114.26,13978.0,88.7916,88.8849,88.7838,88.8382,13978.0
2016-04-14 10:30:00,114.27,114.32,114.17,114.22,27969.0,88.846,88.8849,88.7682,88.8071,27969.0
2016-04-14 10:35:00,114.23,114.25,114.09,114.23,21249.0,88.8149,88.8304,88.706,88.8149,21249.0
2016-04-14 10:40:00,114.23,114.38,114.22,114.36,16103.0,88.8149,88.9315,88.8071,88.916,16103.0
2016-04-14 10:45:00,114.36,114.38,114.16,114.24,33195.0,88.916,88.9315,88.7605,88.8227,33195.0
2016-04-14 10:50:00,114.21,114.5,114.18,114.46,22305.0,88.7993,89.0248,88.776,88.9937,22305.0
2016-04-14 10:55:00,114.43,114.45,114.3,114.42,23582.0,88.9704,88.9859,88.8693,88.9626,23582.0
2016-04-14 11:00:00,114.42,114.74,114.39,114.72,23711.0,88.9626,89.2114,88.9393,89.1959,23711.0
2016-04-14 11:05:00,114.71,114.99,114.7,114.96,51686.0,89.1881,89.4058,89.1803,89.3825,51686.0
2016-04-14 11:10:00,114.97,114.99,114.84,114.97,50593.0,89.3902,89.4058,89.2892,89.3902,50593.0
2016-04-14 11:15:00,114.91,114.99,114.79,114.8,23249.0,89.3436,89.4058,89.2503,89.2581,23249.0
2016-04-14 11:20:00,114.77,114.83,114.64,114.8,32007.0,89.2347,89.2814,89.1337,89.2581,32007.0
2016-04-14 11:25:00,114.79,114.79,114.67,114.75,14134.0,89.2503,89.2503,89.157,89.2192,14134.0
2016-04-14 11:30:00,114.73,114.88,114.68,114.8,21926.0,89.2036,89.3203,89.1648,89.2581,21926.0
2016-04-14 11:35:00,114.81,114.81,114.67,114.77,17962.0,89.2658,89.2658,89.157,89.2347,17962.0
2016-04-14 11:40:00,114.8,114.86,114.68,114.84,46863.0,89.2581,89.3047,89.1648,89.2892,46863.0
2016-04-14 11:45:00,114.84,115.0,114.81,114.93,64983.0,89.2892,89.4136,89.2658,89.3591,64983.0
2016-04-14 11:50:00,114.98,114.98,114.68,114.74,32194.0,89.398,89.398,89.1648,89.2114,32194.0
2016-04-14 11:55:00,114.75,114.87,114.58,114.79,29870.0,89.2192,89.3125,89.087,89.2503,29870.0
2016-04-14 12:00:00,114.82,114.84,114.67,114.83,13499.0,89.2736,89.2892,89.157,89.2814,13499.0
2016-04-14 12:05:00,114.83,115.01,114.79,114.99,22833.0,89.2814,89.4213,89.2503,89.4058,22833.0
2016-04-14 12:10:00,115.0,115.11,114.98,115.01,16608.0,89.4136,89.4991,89.398,89.4213,16608.0
2016-04-14 12:15:00,114.98,115.16,114.95,115.11,15505.0,89.398,89.538,89.3747,89.4991,15505.0
2016-04-14 12:20:00,115.1,115.12,114.93,114.95,26757.0,89.4913,89.5069,89.3591,89.3747,26757.0
2016-04-14 12:25:00,114.95,114.99,114.9,114.97,14768.0,89.3747,89.4058,89.3358,89.3902,14768.0
2016-04-14 12:30:00,114.95,115.04,114.93,115.0,13347.0,89.3747,89.4447,89.3591,89.4136,13347.0
2016-04-14 12:35:00,114.97,115.03,114.84,114.89,18139.0,89.3902,89.4369,89.2892,89.328,18139.0
2016-04-14 12:40:00,114.87,115.1,114.87,115.06,9415.0,89.3125,89.4913,89.3125,89.4602,9415.0
2016-04-14 12:45:00,115.04,115.08,114.95,114.96,9257.0,89.4447,89.4758,89.3747,89.3825,9257.0
2016-04-14 12:50:00,114.95,115.05,114.91,115.01,14508.0,89.3747,89.4524,89.3436,89.4213,14508.0
2016-04-14 12:55:00,115.0,115.1,114.97,115.05,22011.0,89.4136,89.4913,89.3902,89.4524,22011.0
2016-04-14 13:00:00,115.02,115.1,115.0,115.06,12394.0,89.4291,89.4913,89.4136,89.4602,12394.0
2016-04-14 13:05:00,115.06,115.12,114.92,115.02,16804.0,89.4602,89.5069,89.3514,89.4291,16804.0
2016-04-14 13:10:00,115.04,115.05,114.98,115.02,7799.0,89.4447,89.4524,89.398,89.4291,7799.0
2016-04-14 13:15:00,115.03,115.03,114.87,114.88,23923.0,89.4369,89.4369,89.3125,89.3203,23923.0
2016-04-14 13:20:00,114.86,114.89,114.75,114.87,16236.0,89.3047,89.328,89.2192,89.3125,16236.0
2016-04-14 13:25:00,114.86,114.94,114.83,114.93,22163.0,89.3047,89.3669,89.2814,89.3591,22163.0
2016-04-14 13:30:00,114.96,114.96,114.74,114.74,35700.0,89.3825,89.3825,89.2114,89.2114,35700.0
2016-04-14 13:35:00,114.77,114.83,114.74,114.79,17412.0,89.2347,89.2814,89.2114,89.2503,17412.0
2016-04-14 13:40:00,114.78,114.98,114.78,114.98,9500.0,89.2425,89.398,89.2425,89.398,9500.0
2016-04-14 13:45:00,115.0,115.0,114.89,114.91,7689.0,89.4136,89.4136,89.328,89.3436,7689.0
2016-04-14 13:50:00,114.94,114.95,114.85,114.88,16742.0,89.3669,89.3747,89.2969,89.3203,16742.0
2016-04-14 13:55:00,114.88,114.9,114.78,114.82,13641.0,89.3203,89.3358,89.2425,89.2736,13641.0
2016-04-14 14:00:00,114.81,114.83,114.78,114.8,11761.0,89.2658,89.2814,89.2425,89.2581,11761.0
2016-04-14 14:05:00,114.79,114.92,114.79,114.9,15753.0,89.2503,89.3514,89.2503,89.3358,15753.0
2016-04-14 14:10:00,114.91,115.02,114.84,114.99,16197.0,89.3436,89.4291,89.2892,89.4058,16197.0
2016-04-14 14:15:00,114.99,115.04,114.97,115.0,12865.0,89.4058,89.4447,89.3902,89.4136,12865.0
2016-04-14 14:20:00,115.04,115.17,115.02,115.13,11463.0,89.4447,89.5457,89.4291,89.5146,11463.0
2016-04-14 14:25:00,115.13,115.14,115.05,115.12,13403.0,89.5146,89.5224,89.4524,89.5069,13403.0
2016-04-14 14:30:00,115.1,115.1,114.87,114.88,11400.0,89.4913,89.4913,89.3125,89.3203,11400.0
2016-04-14 14:35:00,114.87,114.89,114.76,114.76,16402.0,89.3125,89.328,89.227,89.227,16402.0
2016-04-14 14:40:00,114.79,114.79,114.67,114.68,16803.0,89.2503,89.2503,89.157,89.1648,16803.0
2016-04-14 14:45:00,114.68,114.81,114.68,114.73,25896.0,89.1648,89.2658,89.1648,89.2036,25896.0
2016-04-14 14:50:00,114.71,114.77,114.63,114.76,30894.0,89.1881,89.2347,89.1259,89.227,30894.0
2016-04-14 14:55:00,114.75,114.78,114.7,114.7,9986.0,89.2192,89.2425,89.1803,89.1803,9986.0
2016-04-14 15:00:00,114.71,114.74,114.67,114.67,11877.0,89.1881,89.2114,89.157,89.157,11877.0
2016-04-14 15:05:00,114.68,114.7,114.53,114.55,14961.0,89.1648,89.1803,89.0481,89.0637,14961.0
2016-04-14 15:10:00,114.56,114.65,114.53,114.59,22793.0,89.0715,89.1414,89.0481,89.0948,22793.0
2016-04-14 15:15:00,114.58,114.74,114.58,114.74,26492.0,89.087,89.2114,89.087,89.2114,26492.0
2016-04-14 15:20:00,114.73,114.82,114.71,114.75,27263.0,89.2036,89.2736,89.1881,89.2192,27263.0
2016-04-14 15:25:00,114.74,114.86,114.71,114.71,43409.0,89.2114,89.3047,89.1881,89.1881,43409.0
2016-04-14 15:30:00,114.7,114.78,114.68,114.73,31903.0,89.1803,89.2425,89.1648,89.2036,31903.0
2016-04-14 15:35:00,114.73,114.76,114.7,114.72,30236.0,89.2036,89.227,89.1803,89.1959,30236.0
2016-04-14 15:40:00,114.72,114.73,114.64,114.68,26323.0,89.1959,89.2036,89.1337,89.1648,26323.0
2016-04-14 15:45:00,114.66,114.76,114.64,114.69,39052.0,89.1492,89.227,89.1337,89.1725,39052.0
2016-04-14 15:50:00,114.7,114.7,114.6,114.6,53756.0,89.1803,89.1803,89.1026,89.1026,53756.0
2016-04-14 15:55:00,114.6,114.64,114.54,114.58,125211.0,89.1026,89.1337,89.0559,89.087,125211.0
2016-04-15 09:30:00,115.0,115.29,114.86,115.16,96624.0,89.4136,89.639,89.3047,89.538,96624.0
2016-04-15 09:35:00,115.14,115.39,115.04,115.04,12103.0,89.5224,89.7168,89.4447,89.4447,12103.0
2016-04-15 09:40:00,115.13,115.36,114.77,114.77,23431.0,89.5146,89.6935,89.2347,89.2347,23431.0
2016-04-15 09:45:00,114.79,114.82,114.43,114.7,22997.0,89.2503,89.2736,88.9704,89.1803,22997.0
2016-04-15 09:50:00,114.69,114.83,114.15,114.45,45239.0,89.1725,89.2814,88.7527,88.9859,45239.0
2016-04-15 09:55:00,114.49,114.92,114.43,114.62,28434.0,89.017,89.3514,88.9704,89.1181,28434.0
2016-04-15 10:00:00,114.65,114.88,114.63,114.75,18614.0,89.1414,89.3203,89.1259,89.2192,18614.0
2016-04-15 10:05:00,114.75,114.88,114.66,114.79,13432.0,89.2192,89.3203,89.1492,89.2503,13432.0
2016-04-15 10:10:00,114.74,114.88,114.62,114.82,37989.0,89.2114,89.3203,89.1181,89.2736,37989.0
2016-04-15 10:15:00,114.81,115.0,114.8,115.0,6301.0,89.2658,89.4136,89.2581,89.4136,6301.0
2016-04-15 10:20:00,114.96,115.04,114.85,115.02,4822.0,89.3825,89.4447,89.2969,89.4291,4822.0
2016-04-15 10:25:00,115.05,115.18,114.97,115.18,7078.0,89.4524,89.5535,89.3902,89.5535,7078.0
2016-04-15 10:30:00,115.17,115.4,115.11,115.36,20806.0,89.5457,89.7246,89.4991,89.6935,20806.0
2016-04-15 10:35:00,115.35,115.37,115.19,115.32,8027.0,89.6857,89.7012,89.5613,89.6624,8027.0
2016-04-15 10:40:00,115.3,115.3,114.99,115.09,25893.0,89.6468,89.6468,89.4058,89.4835,25893.0
2016-04-15 10:45:00,115.1,115.15,115.06,115.09,11205.0,89.4913,89.5302,89.4602,89.4835,11205.0
2016-04-15 10:50:00,115.06,115.14,114.98,115.1,8968.0,89.4602,89.5224,89.398,89.4913,8968.0
2016-04-15 10:55:00,115.08,115.1,114.98,115.02,13552.0,89.4758,89.4913,89.398,89.4291,13552.0
2016-04-15 11:00:00,115.04,115.18,115.01,115.18,7373.0,89.4447,89.5535,89.4213,89.5535,7373.0
2016-04-15 11:05:00,115.18,115.26,115.04,115.07,12790.0,89.5535,89.6157,89.4447,89.468,12790.0
2016-04-15 11:10:00,115.07,115.08,114.98,115.08,6713.0,89.468,89.4758,89.398,89.4758,6713.0
2016-04-15 11:15:00,115.07,115.15,115.01,115.12,10591.0,89.468,89.5302,89.4213,89.5069,10591.0
2016-04-15 11:20:00,115.11,115.19,115.07,115.1,14346.0,89.4991,89.5613,89.468,89.4913,14346.0
2016-04-15 11:25:00,115.07,115.16,115.01,115.04,5052.0,89.468,89.538,89.4213,89.4447,5052.0
2016-04-15 11:30:00,115.05,115.15,115.04,115.15,3658.0,89.4524,89.5302,89.4447,89.5302,3658.0
2016-04-15 11:35:00,115.13,115.23,115.11,115.2,4268.0,89.5146,89.5924,89.4991,89.5691,4268.0
2016-04-15 11:40:00,115.19,115.19,115.13,115.16,8576.0,89.5613,89.5613,89.5146,89.538,8576.0
2016-04-15 11:45:00,115.15,115.18,115.07,115.13,4093.0,89.5302,89.5535,89.468,89.5146,4093.0
2016-04-15 11:50:00,115.14,115.17,115.07,115.17,6493.0,89.5224,89.5457,89.468,89.5457,6493.0
2016-04-15 11:55:00,115.15,115.37,115.11,115.35,22081.0,89.5302,89.7012,89.4991,89.6857,22081.0
2016-04-15 12:00:00,115.35,115.58,115.35,115.38,32969.0,89.6857,89.8645,89.6857,89.709,32969.0
2016-04-15 12:05:00,115.37,115.54,115.31,115.52,8579.0,89.7012,89.8334,89.6546,89.8179,8579.0
2016-04-15 12:10:00,115.52,115.61,115.52,115.57,6570.0,89.8179,89.8878,89.8179,89.8567,6570.0
2016-04-15 12:15:00,115.57,115.57,115.4,115.4,3400.0,89.8567,89.8567,89.7246,89.7246,3400.0
2016-04-15 12:20:00,115.41,115.43,115.39,115.4,3800.0,89.7323,89.7479,89.7168,89.7246,3800.0
2016-04-15 12:25:00,115.39,115.39,115.27,115.34,9240.0,89.7168,89.7168,89.6235,89.6779,9240.0
2016-04-15 12:30:00,115.35,115.35,115.2,115.21,5181.0,89.6857,89.6857,89.5691,89.5768,5181.0
2016-04-15 12:35:00,115.2,115.25,115.11,115.14,10568.0,89.5691,89.6079,89.4991,89.5224,10568.0
2016-04-15 12:40:00,115.12,115.14,115.08,115.13,10921.0,89.5069,89.5224,89.4758,89.5146,10921.0
2016-04-15 12:45:00,115.15,115.18,115.07,115.09,15280.0,89.5302,89.5535,89.468,89.4835,15280.0
2016-04-15 12:50:00,115.07,115.11,114.93,114.97,17917.0,89.468,89.4991,89.3591,89.3902,17917.0
2016-04-15 12:55:00,114.97,115.08,114.96,115.05,13275.0,89.3902,89.4758,89.3825,89.4524,13275.0
2016-04-15 13:00:00,115.08,115.16,115.08,115.13,4316.0,89.4758,89.538,89.4758,89.5146,4316.0
2016-04-15 13:05:00,115.13,115.15,114.99,115.01,8744.0,89.5146,89.5302,89.4058,89.4213,8744.0
2016-04-15 13:10:00,115.0,115.1,114.99,115.06,10715.0,89.4136,89.4913,89.4058,89.4602,10715.0
2016-04-15 13:15:00,115.04,115.05,114.94,114.98,17927.0,89.4447,89.4524,89.3669,89.398,17927.0
2016-04-15 13:20:00,114.96,115.08,114.96,115.05,7601.0,89.3825,89.4758,89.3825,89.4524,7601.0
2016-04-15 13:25:00,115.05,115.15,115.05,115.11,12926.0,89.4524,89.5302,89.4524,89.4991,12926.0
2016-04-15 13:30:00,115.08,115.14,115.04,115.14,7462.0,89.4758,89.5224,89.4447,89.5224,7462.0
2016-04-15 13:35:00,115.12,115.12,115.04,115.07,34373.0,89.5069,89.5069,89.4447,89.468,34373.0
2016-04-15 13:40:00,115.05,115.05,114.91,114.92,17752.0,89.4524,89.4524,89.3436,89.3514,17752.0
2016-04-15 13:45:00,114.92,114.96,114.87,114.92,31050.0,89.3514,89.3825,89.3125,89.3514,31050.0
2016-04-15 13:50:00,114.91,114.99,114.9,114.94,14556.0,89.3436,89.4058,89.3358,89.3669,14556.0
2016-04-15 13:55:00,114.95,115.05,114.94,114.98,9900.0,89.3747,89.4524,89.3669,89.398,9900.0
2016-04-15 14:00:00,114.96,115.07,114.95,115.07,28935.0,89.3825,89.468,89.3747,89.468,28935.0
2016-04-15 14:05:00,115.05,115.13,115.02,115.04,10001.0,89.4524,89.5146,89.4291,89.4447,10001.0
2016-04-15 14:10:00,115.04,115.08,114.98,114.98,5557.0,89.4447,89.4758,89.398,89.398,5557.0
2016-04-15 14:15:00,115.0,115.02,114.92,114.99,8805.0,89.4136,89.4291,89.3514,89.4058,8805.0
2016-04-15 14:20:00,114.96,115.0,114.95,115.0,7068.0,89.3825,89.4136,89.3747,89.4136,7068.0
2016-04-15 14:25:00,114.98,115.07,114.94,115.07,11059.0,89.398,89.468,89.3669,89.468,11059.0
2016-04-15 14:30:00,115.1,115.1,115.02,115.04,8900.0,89.4913,89.4913,89.4291,89.4447,8900.0
2016-04-15 14:35:00,115.06,115.08,114.94,114.98,20496.0,89.4602,89.4758,89.3669,89.398,20496.0
2016-04-15 14:40:00,114.98,115.0,114.91,114.98,5794.0,89.398,89.4136,89.3436,89.398,5794.0
2016-04-15 14:45:00,114.99,115.03,114.96,115.03,5799.0,89.4058,89.4369,89.3825,89.4369,5799.0
2016-04-15 14:50:00,115.01,115.01,114.92,114.99,7068.0,89.4213,89.4213,89.3514,89.4058,7068.0
2016-04-15 14:55:00,114.98,115.05,114.94,115.04,16388.0,89.398,89.4524,89.3669,89.4447,16388.0
2016-04-15 15:00:00,115.04,115.23,115.04,115.22,17134.0,89.4447,89.5924,89.4447,89.5846,17134.0
2016-04-15 15:05:00,115.21,115.22,115.13,115.15,14364.0,89.5768,89.5846,89.5146,89.5302,14364.0
2016-04-15 15:10:00,115.15,115.16,115.09,115.09,9031.0,89.5302,89.538,89.4835,89.4835,9031.0
2016-04-15 15:15:00,115.11,115.15,115.08,115.09,9605.0,89.4991,89.5302,89.4758,89.4835,9605.0
2016-04-15 15:20:00,115.08,115.21,115.08,115.17,10595.0,89.4758,89.5768,89.4758,89.5457,10595.0
2016-04-15 15:25:00,115.19,115.2,115.15,115.2,8447.0,89.5613,89.5691,89.5302,89.5691,8447.0
2016-04-15 15:30:00,115.21,115.28,115.19,115.26,34818.0,89.5768,89.6313,89.5613,89.6157,34818.0
2016-04-15 15:35:00,115.26,115.26,115.11,115.11,19537.0,89.6157,89.6157,89.4991,89.4991,19537.0
2016-04-15 15:40:00,115.1,115.14,115.05,115.1,25755.0,89.4913,89.5224,89.4524,89.4913,25755.0
2016-04-15 15:45:00,115.1,115.18,115.04,115.08,28949.0,89.4913,89.5535,89.4447,89.4758,28949.0
2016-04-15 15:50:00,115.08,115.15,115.04,115.12,45613.0,89.4758,89.5302,89.4447,89.5069,45613.0
2016-04-15 15:55:00,115.13,115.35,115.11,115.32,149371.0,89.5146,89.6857,89.4991,89.6624,149371.0
2016-04-18 09:30:00,115.34,115.6,114.55,115.19,58218.0,89.6779,89.8801,89.0637,89.5613,58218.0
2016-04-18 09:35:00,115.17,115.75,115.0,115.53,16199.0,89.5457,89.9967,89.4136,89.8256,16199.0
2016-04-18 09:40:00,115.56,115.89,115.31,115.88,44594.0,89.849,90.1055,89.6546,90.0978,44594.0
2016-04-18 09:45:00,115.9,115.95,115.68,115.8,26854.0,90.1133,90.1522,89.9423,90.0356,26854.0
2016-04-18 09:50:00,115.72,115.76,115.33,115.69,24518.0,89.9734,90.0045,89.6701,89.95,24518.0
2016-04-18 09:55:00,115.62,115.79,115.51,115.64,24274.0,89.8956,90.0278,89.8101,89.9112,24274.0
2016-04-18 10:00:00,115.76,115.93,115.61,115.76,18329.0,90.0045,90.1366,89.8878,90.0045,18329.0
2016-04-18 10:05:00,115.77,115.96,115.64,115.64,12550.0,90.0122,90.16,89.9112,89.9112,12550.0
2016-04-18 10:10:00,115.59,115.86,115.56,115.86,13572.0,89.8723,90.0822,89.849,90.0822,13572.0
2016-04-18 10:15:00,115.95,116.07,115.8,115.97,26232.0,90.1522,90.2455,90.0356,90.1678,26232.0
2016-04-18 10:20:00,116.0,116.49,116.0,116.45,36947.0,90.1911,90.5721,90.1911,90.541,36947.0
2016-04-18 10:25:00,116.48,116.88,116.43,116.79,54974.0,90.5643,90.8753,90.5254,90.8053,54974.0
2016-04-18 10:30:00,116.79,117.04,116.64,116.92,34143.0,90.8053,90.9997,90.6887,90.9064,34143.0
2016-04-18 10:35:00,116.92,116.97,116.38,116.5,45446.0,90.9064,90.9453,90.4865,90.5798,45446.0
2016-04-18 10:40:00,116.5,116.66,116.21,116.23,20920.0,90.5798,90.7042,90.3544,90.3699,20920.0
2016-04-18 10:45:00,116.26,116.42,116.02,116.3,27115.0,90.3932,90.5176,90.2066,90.4243,27115.0
2016-04-18 10:50:00,116.28,116.77,116.22,116.77,15916.0,90.4088,90.7898,90.3621,90.7898,15916.0
2016-04-18 10:55:00,116.77,116.77,116.33,116.38,15720.0,90.7898,90.7898,90.4477,90.4865,15720.0
2016-04-18 11:00:00,116.31,116.36,116.11,116.24,26414.0,90.4321,90.471,90.2766,90.3777,26414.0
2016-04-18 11:05:00,116.21,116.4,116.13,116.32,19069.0,90.3544,90.5021,90.2922,90.4399,19069.0
2016-04-18 11:10:00,116.3,116.32,116.07,116.25,25529.0,90.4243,90.4399,90.2455,90.3855,25529.0
2016-04-18 11:15:00,116.27,116.65,116.27,116.62,18800.0,90.401,90.6965,90.401,90.6731,18800.0
2016-04-18 11:20:00,116.67,116.77,116.48,116.48,11193.0,90.712,90.7898,90.5643,90.5643,11193.0
2016-04-18 11:25:00,116.52,116.63,116.34,116.52,15118.0,90.5954,90.6809,90.4554,90.5954,15118.0
2016-04-18 11:30:00,116.57,116.85,116.55,116.73,9343.0,90.6343,90.852,90.6187,90.7587,9343.0
2016-04-18 11:35:00,116.73,117.16,116.7,117.15,52730.0,90.7587,91.093,90.7353,91.0852,52730.0
2016-04-18 11:40:00,117.15,117.24,117.01,117.05,20009.0,91.0852,91.1552,90.9764,91.0075,20009.0
2016-04-18 11:45:00,117.08,117.23,117.0,117.14,23238.0,91.0308,91.1474,90.9686,91.0774,23238.0
2016-04-18 11:50:00,117.16,117.46,117.13,117.46,25625.0,91.093,91.3262,91.0697,91.3262,25625.0
2016-04-18 11:55:00,117.44,117.59,117.42,117.52,18972.0,91.3107,91.4273,91.2951,91.3729,18972.0
2016-04-18 12:00:00,117.51,117.57,117.18,117.21,23047.0,91.3651,91.4118,91.1085,91.1319,23047.0
2016-04-18 12:05:00,117.27,117.3,117.06,117.21,19354.0,91.1785,91.2018,91.0152,91.1319,19354.0
2016-04-18 12:10:00,117.2,117.29,117.08,117.15,16001.0,91.1241,91.1941,91.0308,91.0852,16001.0
2016-04-18 12:15:00,117.17,117.29,117.09,117.11,34872.0,91.1008,91.1941,91.0386,91.0541,34872.0
2016-04-18 12:20:00,117.14,117.48,117.11,117.41,50140.0,91.0774,91.3418,91.0541,91.2874,50140.0
2016-04-18 12:25:00,117.41,117.63,117.4,117.57,20337.0,91.2874,91.4584,91.2796,91.4118,20337.0
2016-04-18 12:30:00,117.54,117.68,117.48,117.6,20802.0,91.3884,91.4973,91.3418,91.4351,20802.0
2016-04-18 12:35:00,117.6,117.6,117.3,117.31,14745.0,91.4351,91.4351,91.2018,91.2096,14745.0
2016-04-18 12:40:00,117.31,117.39,117.27,117.29,9589.0,91.2096,91.2718,91.1785,91.1941,9589.0
2016-04-18 12:45:00,117.31,117.34,117.24,117.25,10977.0,91.2096,91.2329,91.1552,91.163,10977.0
2016-04-18 12:50:00,117.25,117.32,117.21,117.29,9342.0,91.163,91.2174,91.1319,91.1941,9342.0
2016-04-18 12:55:00,117.29,117.37,117.24,117.29,9599.0,91.1941,91.2563,91.1552,91.1941,9599.0
2016-04-18 13:00:00,117.3,117.34,117.22,117.23,15172.0,91.2018,91.2329,91.1396,91.1474,15172.0
2016-04-18 13:05:00,117.21,117.36,117.12,117.13,16571.0,91.1319,91.2485,91.0619,91.0697,16571.0
2016-04-18 13:10:00,117.15,117.3,117.12,117.12,16232.0,91.0852,91.2018,91.0619,91.0619,16232.0
2016-04-18 13:15:00,117.07,117.09,116.85,116.93,16742.0,91.023,91.0386,90.852,90.9142,16742.0
2016-04-18 13:20:00,116.89,116.93,116.78,116.84,12140.0,90.8831,90.9142,90.7975,90.8442,12140.0
2016-04-18 13:25:00,116.82,116.84,116.74,116.8,9915.0,90.8286,90.8442,90.7664,90.8131,9915.0
2016-04-18 13:30:00,116.77,116.78,116.64,116.66,16292.0,90.7898,90.7975,90.6887,90.7042,16292.0
2016-04-18 13:35:00,116.66,116.67,116.49,116.49,10800.0,90.7042,90.712,90.5721,90.5721,10800.0
2016-04-18 13:40:00,116.5,116.67,116.5,116.61,12172.0,90.5798,90.712,90.5798,90.6654,12172.0
2016-04-18 13:45:00,116.64,116.66,116.47,116.5,10966.0,90.6887,90.7042,90.5565,90.5798,10966.0
2016-04-18 13:50:00,116.51,116.52,116.42,116.42,9662.0,90.5876,90.5954,90.5176,90.5176,9662.0
2016-04-18 13:55:00,116.4,116.41,116.26,116.38,28309.0,90.5021,90.5099,90.3932,90.4865,28309.0
2016-04-18 14:00:00,116.39,116.39,116.26,116.34,13821.0,90.4943,90.4943,90.3932,90.4554,13821.0
2016-04-18 14:05:00,116.37,116.5,116.36,116.49,13296.0,90.4788,90.5798,90.471,90.5721,13296.0
2016-04-18 14:10:00,116.49,116.52,116.4,116.49,11075.0,90.5721,90.5954,90.5021,90.5721,11075.0
2016-04-18 14:15:00,116.53,116.57,116.46,116.5,16815.0,90.6032,90.6343,90.5487,90.5798,16815.0
2016-04-18 14:20:00,116.49,116.67,116.49,116.65,14014.0,90.5721,90.712,90.5721,90.6965,14014.0
2016-04-18 14:25:00,116.64,116.73,116.48,116.48,12415.0,90.6887,90.7587,90.5643,90.5643,12415.0
2016-04-18 14:30:00,116.49,116.65,116.49,116.63,12420.0,90.5721,90.6965,90.5721,90.6809,12420.0
2016-04-18 14:35:00,116.66,116.86,116.66,116.77,8714.0,90.7042,90.8597,90.7042,90.7898,8714.0
2016-04-18 14:40:00,116.77,116.79,116.62,116.73,15913.0,90.7898,90.8053,90.6731,90.7587,15913.0
2016-04-18 14:45:00,116.72,116.72,116.6,116.64,11772.0,90.7509,90.7509,90.6576,90.6887,11772.0
2016-04-18 14:50:00,116.66,116.77,116.65,116.74,9520.0,90.7042,90.7898,90.6965,90.7664,9520.0
2016-04-18 14:55:00,116.75,116.75,116.57,116.64,10244.0,90.7742,90.7742,90.6343,90.6887,10244.0
2016-04-18 15:00:00,116.62,116.68,116.58,116.58,18998.0,90.6731,90.7198,90.642,90.642,18998.0
2016-04-18 15:05:00,116.6,116.6,116.51,116.52,14397.0,90.6576,90.6576,90.5876,90.5954,14397.0
2016-04-18 15:10:00,116.52,116.56,116.41,116.5,15250.0,90.5954,90.6265,90.5099,90.5798,15250.0
2016-04-18 15:15:00,116.51,116.67,116.51,116.63,17797.0,90.5876,90.712,90.5876,90.6809,17797.0
2016-04-18 15:20:00,116.64,116.71,116.63,116.69,22226.0,90.6887,90.7431,90.6809,90.7276,22226.0
2016-04-18 15:25:00,116.69,116.81,116.65,116.72,17128.0,90.7276,90.8209,90.6965,90.7509,17128.0
2016-04-18 15:30:00,116.71,116.86,116.69,116.85,20358.0,90.7431,90.8597,90.7276,90.852,20358.0
2016-04-18 15:35:00,116.86,116.87,116.79,116.79,22373.0,90.8597,90.8675,90.8053,90.8053,22373.0
2016-04-18 15:40:00,116.8,116.97,116.79,116.93,46670.0,90.8131,90.9453,90.8053,90.9142,46670.0
2016-04-18 15:45:00,116.93,116.98,116.88,116.95,57182.0,90.9142,90.953,90.8753,90.9297,57182.0
2016-04-18 15:50:00,116.97,116.99,116.87,116.9,82879.0,90.9453,90.9608,90.8675,90.8908,82879.0
2016-04-18 15:55:00,116.9,116.9,116.62,116.67,182334.0,90.8908,90.8908,90.6731,90.712,182334.0
2016-04-19 09:30:00,116.46,117.68,116.46,117.46,47851.0,90.5487,91.4973,90.5487,91.3262,47851.0
2016-04-19 09:35:00,117.62,117.99,117.5,117.75,34478.0,91.4506,91.7383,91.3573,91.5517,34478.0
2016-04-19 09:40:00,117.72,117.72,117.22,117.68,21237.0,91.5284,91.5284,91.1396,91.4973,21237.0
2016-04-19 09:45:00,117.69,118.36,117.69,118.2,21432.0,91.5051,92.026,91.5051,91.9016,21432.0
2016-04-19 09:50:00,118.15,118.47,117.88,117.89,57303.0,91.8627,92.1115,91.6528,91.6606,57303.0
2016-04-19 09:55:00,117.92,118.04,117.73,118.0,40815.0,91.6839,91.7772,91.5362,91.7461,40815.0
2016-04-19 10:00:00,117.99,118.22,117.83,118.02,41948.0,91.7383,91.9171,91.6139,91.7616,41948.0
2016-04-19 10:05:00,117.97,118.74,117.97,118.59,87857.0,91.7228,92.3215,91.7228,92.2048,87857.0
2016-04-19 10:10:00,118.58,118.65,118.45,118.56,24670.0,92.197,92.2515,92.096,92.1815,24670.0
2016-04-19 10:15:00,118.56,118.7,118.28,118.33,32069.0,92.1815,92.2904,91.9638,92.0027,32069.0
2016-04-19 10:20:00,118.34,118.45,118.17,118.45,33005.0,92.0104,92.096,91.8783,92.096,33005.0
2016-04-19 10:25:00,118.42,118.64,118.25,118.25,48535.0,92.0726,92.2437,91.9405,91.9405,48535.0
2016-04-19 10:30:00,118.25,118.43,118.24,118.33,23009.0,91.9405,92.0804,91.9327,92.0027,23009.0
2016-04-19 10:35:00,118.31,118.4,118.25,118.37,14987.0,91.9871,92.0571,91.9405,92.0338,14987.0
2016-04-19 10:40:00,118.34,118.37,118.19,118.26,47427.0,92.0104,92.0338,91.8938,91.9482,47427.0
2016-04-19 10:45:00,118.25,118.35,118.21,118.3,28344.0,91.9405,92.0182,91.9094,91.9793,28344.0
2016-04-19 10:50:00,118.29,118.43,118.23,118.28,28152.0,91.9716,92.0804,91.9249,91.9638,28152.0
2016-04-19 10:55:00,118.25,118.42,118.21,118.31,18631.0,91.9405,92.0726,91.9094,91.9871,18631.0
2016-04-19 11:00:00,118.27,118.48,118.23,118.43,16455.0,91.956,92.1193,91.9249,92.0804,16455.0
2016-04-19 11:05:00,118.45,118.51,118.38,118.43,38414.0,92.096,92.1426,92.0415,92.0804,38414.0
2016-04-19 11:10:00,118.43,118.48,118.31,118.35,29928.0,92.0804,92.1193,91.9871,92.0182,29928.0
2016-04-19 11:15:00,118.36,118.36,117.8,117.83,30898.0,92.026,92.026,91.5906,91.6139,30898.0
2016-04-19 11:20:00,117.84,117.86,117.6,117.6,17109.0,91.6217,91.6372,91.4351,91.4351,17109.0
2016-04-19 11:25:00,117.6,117.79,117.58,117.79,12315.0,91.4351,91.5828,91.4195,91.5828,12315.0
2016-04-19 11:30:00,117.8,118.04,117.77,117.91,12390.0,91.5906,91.7772,91.5673,91.6761,12390.0
2016-04-19 11:35:00,117.94,117.98,117.87,117.89,10498.0,91.6994,91.7305,91.645,91.6606,10498.0
2016-04-19 11:40:00,117.89,117.91,117.79,117.86,9304.0,91.6606,91.6761,91.5828,91.6372,9304.0
2016-04-19 11:45:00,117.84,118.0,117.81,117.99,14556.0,91.6217,91.7461,91.5984,91.7383,14556.0
2016-04-19 11:50:00,117.97,118.03,117.78,117.96,31159.0,91.7228,91.7694,91.575,91.715,31159.0
2016-04-19 11:55:00,117.97,117.98,117.78,117.8,24581.0,91.7228,91.7305,91.575,91.5906,24581.0
2016-04-19 12:00:00,117.79,117.86,117.75,117.81,12724.0,91.5828,91.6372,91.5517,91.5984,12724.0
2016-04-19 12:05:00,117.84,117.89,117.74,117.79,3977.0,91.6217,91.6606,91.5439,91.5828,3977.0
2016-04-19 12:10:00,117.77,117.77,117.54,117.56,12221.0,91.5673,91.5673,91.3884,91.404,12221.0
2016-04-19 12:15:00,117.53,117.63,117.53,117.54,7408.0,91.3807,91.4584,91.3807,91.3884,7408.0
2016-04-19 12:20:00,117.53,117.64,117.48,117.59,212134.0,91.3807,91.4662,91.3418,91.4273,212134.0
2016-04-19 12:25:00,117.62,117.81,117.6,117.79,6150.0,91.4506,91.5984,91.4351,91.5828,6150.0
2016-04-19 12:30:00,117.78,117.81,117.65,117.79,8986.0,91.575,91.5984,91.474,91.5828,8986.0
2016-04-19 12:35:00,117.78,117.8,117.58,117.59,4217.0,91.575,91.5906,91.4195,91.4273,4217.0
2016-04-19 12:40:00,117.65,117.69,117.6,117.65,5959.0,91.474,91.5051,91.4351,91.474,5959.0
2016-04-19 12:45:00,117.61,117.69,117.46,117.5,5335.0,91.4429,91.5051,91.3262,91.3573,5335.0
2016-04-19 12:50:00,117.48,117.53,117.41,117.47,10510.0,91.3418,91.3807,91.2874,91.334,10510.0
2016-04-19 12:55:00,117.48,117.55,117.44,117.47,8196.0,91.3418,91.3962,91.3107,91.334,8196.0
2016-04-19 13:00:00,117.47,117.58,117.47,117.55,18230.0,91.334,91.4195,91.334,91.3962,18230.0
2016-04-19 13:05:00,117.56,117.7,117.54,117.68,9921.0,91.404,91.5128,91.3884,91.4973,9921.0
2016-04-19 13:10:00,117.7,117.75,117.6,117.72,5147.0,91.5128,91.5517,91.4351,91.5284,5147.0
2016-04-19 13:15:00,117.7,117.76,117.63,117.72,9941.0,91.5128,91.5595,91.4584,91.5284,9941.0
2016-04-19 13:20:00,117.74,117.83,117.68,117.82,18624.0,91.5439,91.6139,91.4973,91.6061,18624.0
2016-04-19 13:25:00,117.8,117.87,117.74,117.75,12810.0,91.5906,91.645,91.5439,91.5517,12810.0
2016-04-19 13:30:00,117.76,117.81,117.64,117.72,13543.0,91.5595,91.5984,91.4662,91.5284,13543.0
2016-04-19 13:35:00,117.72,117.74,117.68,117.69,9550.0,91.5284,91.5439,91.4973,91.5051,9550.0
2016-04-19 13:40:00,117.74,117.82,117.66,117.8,8249.0,91.5439,91.6061,91.4817,91.5906,8249.0
2016-04-19 13:45:00,117.84,117.93,117.83,117.9,5493.0,91.6217,91.6917,91.6139,91.6683,5493.0
2016-04-19 13:50:00,117.94,117.99,117.9,117.95,9496.0,91.6994,91.7383,91.6683,91.7072,9496.0
2016-04-19 13:55:00,117.95,118.02,117.92,117.99,16442.0,91.7072,91.7616,91.6839,91.7383,16442.0
2016-04-19 14:00:00,118.0,118.08,117.98,118.04,11041.0,91.7461,91.8083,91.7305,91.7772,11041.0
2016-04-19 14:05:00,118.03,118.09,118.0,118.07,17275.0,91.7694,91.8161,91.7461,91.8005,17275.0
2016-04-19 14:10:00,118.06,118.1,118.01,118.03,9723.0,91.7927,91.8238,91.7539,91.7694,9723.0
2016-04-19 14:15:00,118.05,118.08,118.0,118.06,13996.0,91.785,91.8083,91.7461,91.7927,13996.0
2016-04-19 14:20:00,118.05,118.1,117.99,118.04,18154.0,91.785,91.8238,91.7383,91.7772,18154.0
2016-04-19 14:25:00,118.07,118.11,117.97,117.98,13880.0,91.8005,91.8316,91.7228,91.7305,13880.0
2016-04-19 14:30:00,117.98,118.07,117.97,118.04,28057.0,91.7305,91.8005,91.7228,91.7772,28057.0
2016-04-19 14:35:00,118.03,118.06,117.96,118.0,18517.0,91.7694,91.7927,91.715,91.7461,18517.0
2016-04-19 14:40:00,118.0,118.02,117.96,118.02,25358.0,91.7461,91.7616,91.715,91.7616,25358.0
2016-04-19 14:45:00,118.01,118.08,117.99,118.06,23283.0,91.7539,91.8083,91.7383,91.7927,23283.0
2016-04-19 14:50:00,118.05,118.08,117.98,118.02,16583.0,91.785,91.8083,91.7305,91.7616,16583.0
2016-04-19 14:55:00,118.02,118.04,117.92,117.93,14548.0,91.7616,91.7772,91.6839,91.6917,14548.0
2016-04-19 15:00:00,117.92,118.0,117.88,117.98,12575.0,91.6839,91.7461,91.6528,91.7305,12575.0
2016-04-19 15:05:00,117.96,118.04,117.95,117.99,15628.0,91.715,91.7772,91.7072,91.7383,15628.0
2016-04-19 15:10:00,117.99,118.06,117.97,118.05,17453.0,91.7383,91.7927,91.7228,91.785,17453.0
2016-04-19 15:15:00,118.05,118.1,118.04,118.05,27518.0,91.785,91.8238,91.7772,91.785,27518.0
2016-04-19 15:20:00,118.05,118.1,118.03,118.07,20247.0,91.785,91.8238,91.7694,91.8005,20247.0
2016-04-19 15:25:00,118.06,118.08,117.94,118.0,20212.0,91.7927,91.8083,91.6994,91.7461,20212.0
2016-04-19 15:30:00,117.99,118.05,117.9,117.92,25555.0,91.7383,91.785,91.6683,91.6839,25555.0
2016-04-19 15:35:00,117.93,118.03,117.93,117.99,23514.0,91.6917,91.7694,91.6917,91.7383,23514.0
2016-04-19 15:40:00,118.02,118.06,118.0,118.01,24034.0,91.7616,91.7927,91.7461,91.7539,24034.0
2016-04-19 15:45:00,118.01,118.01,117.86,117.93,28006.0,91.7539,91.7539,91.6372,91.6917,28006.0
2016-04-19 15:50:00,117.93,117.99,117.86,117.87,34223.0,91.6917,91.7383,91.6372,91.645,34223.0
2016-04-19 15:55:00,117.87,117.88,117.69,117.75,137592.0,91.645,91.6528,91.5051,91.5517,137592.0
2016-04-20 09:30:00,117.75,118.02,117.65,117.89,40531.0,91.5517,91.7616,91.474,91.6606,40531.0
2016-04-20 09:35:00,117.77,117.87,117.34,117.52,25633.0,91.5673,91.645,91.2329,91.3729,25633.0
2016-04-20 09:40:00,117.46,117.76,117.43,117.74,20362.0,91.3262,91.5595,91.3029,91.5439,20362.0
2016-04-20 09:45:00,117.73,117.74,117.2,117.3,11369.0,91.5362,91.5439,91.1241,91.2018,11369.0
2016-04-20 09:50:00,117.31,117.4,116.76,116.82,25111.0,91.2096,91.2796,90.782,90.8286,25111.0
2016-04-20 09:55:00,116.83,117.59,116.76,117.51,29235.0,90.8364,91.4273,90.782,91.3651,29235.0
2016-04-20 10:00:00,117.47,117.69,117.27,117.59,25224.0,91.334,91.5051,91.1785,91.4273,25224.0
2016-04-20 10:05:00,117.57,117.63,117.22,117.34,19547.0,91.4118,91.4584,91.1396,91.2329,19547.0
2016-04-20 10:10:00,117.35,117.39,117.08,117.34,46084.0,91.2407,91.2718,91.0308,91.2329,46084.0
2016-04-20 10:15:00,117.36,117.37,116.91,116.92,17386.0,91.2485,91.2563,90.8986,90.9064,17386.0
2016-04-20 10:20:00,116.96,116.96,116.72,116.91,16930.0,90.9375,90.9375,90.7509,90.8986,16930.0
2016-04-20 10:25:00,116.9,116.95,116.77,116.83,22348.0,90.8908,90.9297,90.7898,90.8364,22348.0
2016-04-20 10:30:00,116.8,116.88,116.58,116.63,28375.0,90.8131,90.8753,90.642,90.6809,28375.0
2016-04-20 10:35:00,116.61,116.64,116.22,116.26,74220.0,90.6654,90.6887,90.3621,90.3932,74220.0
2016-04-20 10:40:00,116.24,116.69,116.12,116.63,26260.0,90.3777,90.7276,90.2844,90.6809,26260.0
2016-04-20 10:45:00,116.62,116.69,116.5,116.6,13431.0,90.6731,90.7276,90.5798,90.6576,13431.0
2016-04-20 10:50:00,116.61,116.96,116.61,116.86,21139.0,90.6654,90.9375,90.6654,90.8597,21139.0
2016-04-20 10:55:00,116.85,116.97,116.79,116.9,12874.0,90.852,90.9453,90.8053,90.8908,12874.0
2016-04-20 11:00:00,116.93,116.96,116.84,116.87,20079.0,90.9142,90.9375,90.8442,90.8675,20079.0
2016-04-20 11:05:00,116.88,116.88,116.22,116.26,78903.0,90.8753,90.8753,90.3621,90.3932,78903.0
2016-04-20 11:10:00,116.3,116.61,116.25,116.59,24641.0,90.4243,90.6654,90.3855,90.6498,24641.0
2016-04-20 11:15:00,116.62,116.67,116.51,116.59,13200.0,90.6731,90.712,90.5876,90.6498,13200.0
2016-04-20 11:20:00,116.6,116.79,116.59,116.79,14848.0,90.6576,90.8053,90.6498,90.8053,14848.0
2016-04-20 11:25:00,116.78,116.9,116.78,116.9,13147.0,90.7975,90.8908,90.7975,90.8908,13147.0
2016-04-20 11:30:00,116.91,116.96,116.82,116.89,9709.0,90.8986,90.9375,90.8286,90.8831,9709.0
2016-04-20 11:35:00,116.86,116.95,116.86,116.89,9431.0,90.8597,90.9297,90.8597,90.8831,9431.0
2016-04-20 11:40:00,116.86,117.19,116.86,117.14,17166.0,90.8597,91.1163,90.8597,91.0774,17166.0
2016-04-20 11:45:00,117.17,117.21,117.06,117.07,11466.0,91.1008,91.1319,91.0152,91.023,11466.0
2016-04-20 11:50:00,117.06,117.06,116.91,116.95,10688.0,91.0152,91.0152,90.8986,90.9297,10688.0
2016-04-20 11:55:00,116.93,116.96,116.88,116.88,6320.0,90.9142,90.9375,90.8753,90.8753,6320.0
2016-04-20 12:00:00,116.91,116.95,116.65,116.68,22092.0,90.8986,90.9297,90.6965,90.7198,22092.0
2016-04-20 12:05:00,116.7,116.7,116.6,116.65,12285.0,90.7353,90.7353,90.6576,90.6965,12285.0
2016-04-20 12:10:00,116.66,116.67,116.32,116.43,17433.0,90.7042,90.712,90.4399,90.5254,17433.0
2016-04-20 12:15:00,116.48,116.67,116.46,116.64,7298.0,90.5643,90.712,90.5487,90.6887,7298.0
2016-04-20 12:20:00,116.66,116.77,116.64,116.71,8634.0,90.7042,90.7898,90.6887,90.7431,8634.0
2016-04-20 12:25:00,116.71,116.72,116.64,116.72,5000.0,90.7431,90.7509,90.6887,90.7509,5000.0
2016-04-20 12:30:00,116.74,116.91,116.7,116.88,12421.0,90.7664,90.8986,90.7353,90.8753,12421.0
2016-04-20 12:35:00,116.91,116.97,116.87,116.91,8138.0,90.8986,90.9453,90.8675,90.8986,8138.0
2016-04-20 12:40:00,116.9,117.0,116.9,116.95,6367.0,90.8908,90.9686,90.8908,90.9297,6367.0
2016-04-20 12:45:00,116.94,116.94,116.78,116.91,8169.0,90.9219,90.9219,90.7975,90.8986,8169.0
2016-04-20 12:50:00,116.93,116.95,116.81,116.87,5959.0,90.9142,90.9297,90.8209,90.8675,5959.0
2016-04-20 12:55:00,116.86,116.97,116.86,116.94,9482.0,90.8597,90.9453,90.8597,90.9219,9482.0
2016-04-20 13:00:00,116.93,117.03,116.93,117.02,8448.0,90.9142,90.9919,90.9142,90.9841,8448.0
2016-04-20 13:05:00,117.01,117.05,116.99,117.05,4952.0,90.9764,91.0075,90.9608,91.0075,4952.0
2016-04-20 13:10:00,117.05,117.06,116.88,116.95,10207.0,91.0075,91.0152,90.8753,90.9297,10207.0
2016-04-20 13:15:00,116.98,117.01,116.97,116.99,6570.0,90.953,90.9764,90.9453,90.9608,6570.0
2016-04-20 13:20:00,116.96,117.0,116.91,116.91,7723.0,90.9375,90.9686,90.8986,90.8986,7723.0
2016-04-20 13:25:00,116.9,116.97,116.86,116.95,7153.0,90.8908,90.9453,90.8597,90.9297,7153.0
2016-04-20 13:30:00,116.95,117.02,116.91,116.94,10950.0,90.9297,90.9841,90.8986,90.9219,10950.0
2016-04-20 13:35:00,116.97,117.03,116.94,116.97,5835.0,90.9453,90.9919,90.9219,90.9453,5835.0
2016-04-20 13:40:00,116.96,117.07,116.96,117.04,5254.0,90.9375,91.023,90.9375,90.9997,5254.0
2016-04-20 13:45:00,117.07,117.13,117.04,117.09,6419.0,91.023,91.0697,90.9997,91.0386,6419.0
2016-04-20 13:50:00,117.09,117.14,117.07,117.13,4691.0,91.0386,91.0774,91.023,91.0697,4691.0
2016-04-20 13:55:00,117.12,117.19,117.12,117.16,6680.0,91.0619,91.1163,91.0619,91.093,6680.0
2016-04-20 14:00:00,117.16,117.32,117.16,117.23,10466.0,91.093,91.2174,91.093,91.1474,10466.0
2016-04-20 14:05:00,117.22,117.28,117.22,117.23,3721.0,91.1396,91.1863,91.1396,91.1474,3721.0
2016-04-20 14:10:00,117.26,117.3,117.24,117.28,8039.0,91.1707,91.2018,91.1552,91.1863,8039.0
2016-04-20 14:15:00,117.29,117.35,117.29,117.34,10893.0,91.1941,91.2407,91.1941,91.2329,10893.0
2016-04-20 14:20:00,117.36,117.54,117.36,117.52,15116.0,91.2485,91.3884,91.2485,91.3729,15116.0
2016-04-20 14:25:00,117.53,117.55,117.46,117.49,7929.0,91.3807,91.3962,91.3262,91.3496,7929.0
2016-04-20 14:30:00,117.49,117.58,117.47,117.57,8859.0,91.3496,91.4195,91.334,91.4118,8859.0
2016-04-20 14:35:00,117.56,117.56,117.4,117.48,11723.0,91.404,91.404,91.2796,91.3418,11723.0
2016-04-20 14:40:00,117.48,117.49,117.41,117.45,6785.0,91.3418,91.3496,91.2874,91.3185,6785.0
2016-04-20 14:45:00,117.44,117.45,117.39,117.39,6633.0,91.3107,91.3185,91.2718,91.2718,6633.0
2016-04-20 14:50:00,117.39,117.44,117.36,117.4,9069.0,91.2718,91.3107,91.2485,91.2796,9069.0
2016-04-20 14:55:00,117.39,117.42,117.25,117.3,15074.0,91.2718,91.2951,91.163,91.2018,15074.0
2016-04-20 15:00:00,117.32,117.48,117.32,117.44,12100.0,91.2174,91.3418,91.2174,91.3107,12100.0
2016-04-20 15:05:00,117.44,117.45,117.29,117.31,12568.0,91.3107,91.3185,91.1941,91.2096,12568.0
2016-04-20 15:10:00,117.3,117.34,117.22,117.28,8311.0,91.2018,91.2329,91.1396,91.1863,8311.0
2016-04-20 15:15:00,117.26,117.32,117.26,117.3,10510.0,91.1707,91.2174,91.1707,91.2018,10510.0
2016-04-20 15:20:00,117.31,117.32,117.12,117.12,14617.0,91.2096,91.2174,91.0619,91.0619,14617.0
2016-04-20 15:25:00,117.13,117.14,116.94,116.94,17032.0,91.0697,91.0774,90.9219,90.9219,17032.0
2016-04-20 15:30:00,116.96,117.0,116.89,116.9,21039.0,90.9375,90.9686,90.8831,90.8908,21039.0
2016-04-20 15:35:00,116.91,116.91,116.86,116.9,18939.0,90.8986,90.8986,90.8597,90.8908,18939.0
2016-04-20 15:40:00,116.91,116.96,116.78,116.78,22608.0,90.8986,90.9375,90.7975,90.7975,22608.0
2016-04-20 15:45:00,116.8,116.86,116.8,116.81,36956.0,90.8131,90.8597,90.8131,90.8209,36956.0
2016-04-20 15:50:00,116.83,116.83,116.71,116.71,30344.0,90.8364,90.8364,90.7431,90.7431,30344.0
2016-04-20 15:55:00,116.72,116.74,116.58,116.59,84886.0,90.7509,90.7664,90.642,90.6498,84886.0
2016-04-21 09:30:00,115.36,115.5,115.09,115.38,94133.0,89.6935,89.8023,89.4835,89.709,94133.0
2016-04-21 09:35:00,115.36,115.42,114.81,115.29,55133.0,89.6935,89.7401,89.2658,89.639,55133.0
2016-04-21 09:40:00,115.3,115.47,114.61,115.43,60748.0,89.6468,89.779,89.1103,89.7479,60748.0
2016-04-21 09:45:00,115.38,115.38,114.98,115.37,27067.0,89.709,89.709,89.398,89.7012,27067.0
2016-04-21 09:50:00,115.38,115.63,115.28,115.3,87057.0,89.709,89.9034,89.6313,89.6468,87057.0
2016-04-21 09:55:00,115.3,115.72,115.26,115.58,42314.0,89.6468,89.9734,89.6157,89.8645,42314.0
2016-04-21 10:00:00,115.58,115.61,114.96,115.23,37154.0,89.8645,89.8878,89.3825,89.5924,37154.0
2016-04-21 10:05:00,115.18,115.23,114.91,114.95,34004.0,89.5535,89.5924,89.3436,89.3747,34004.0
2016-04-21 10:10:00,114.93,115.25,114.9,115.15,18979.0,89.3591,89.6079,89.3358,89.5302,18979.0
2016-04-21 10:15:00,115.14,115.15,114.81,115.04,26060.0,89.5224,89.5302,89.2658,89.4447,26060.0
2016-04-21 10:20:00,115.02,115.11,114.9,115.05,14282.0,89.4291,89.4991,89.3358,89.4524,14282.0
2016-04-21 10:25:00,115.06,115.41,115.06,115.24,10165.0,89.4602,89.7323,89.4602,89.6002,10165.0
2016-04-21 10:30:00,115.24,115.27,115.05,115.24,20589.0,89.6002,89.6235,89.4524,89.6002,20589.0
2016-04-21 10:35:00,115.3,115.52,115.26,115.5,11310.0,89.6468,89.8179,89.6157,89.8023,11310.0
2016-04-21 10:40:00,115.49,115.58,115.39,115.47,12819.0,89.7945,89.8645,89.7168,89.779,12819.0
2016-04-21 10:45:00,115.5,115.61,115.41,115.5,10533.0,89.8023,89.8878,89.7323,89.8023,10533.0
2016-04-21 10:50:00,115.54,115.98,115.51,115.88,14344.0,89.8334,90.1755,89.8101,90.0978,14344.0
2016-04-21 10:55:00,115.87,116.1,115.87,115.96,11916.0,90.09,90.2688,90.09,90.16,11916.0
2016-04-21 11:00:00,115.96,116.05,115.93,116.0,10095.0,90.16,90.23,90.1366,90.1911,10095.0
2016-04-21 11:05:00,116.03,116.31,116.02,116.18,26101.0,90.2144,90.4321,90.2066,90.331,26101.0
2016-04-21 11:10:00,116.17,116.62,116.15,116.55,16051.0,90.3233,90.6731,90.3077,90.6187,16051.0
2016-04-21 11:15:00,116.6,116.64,116.31,116.4,15502.0,90.6576,90.6887,90.4321,90.5021,15502.0
2016-04-21 11:20:00,116.42,116.45,116.31,116.45,8158.0,90.5176,90.541,90.4321,90.541,8158.0
2016-04-21 11:25:00,116.46,116.51,116.4,116.44,18314.0,90.5487,90.5876,90.5021,90.5332,18314.0
2016-04-21 11:30:00,116.44,116.44,116.2,116.23,13265.0,90.5332,90.5332,90.3466,90.3699,13265.0
2016-04-21 11:35:00,116.23,116.3,116.13,116.17,11005.0,90.3699,90.4243,90.2922,90.3233,11005.0
2016-04-21 11:40:00,116.16,116.16,116.02,116.05,6138.0,90.3155,90.3155,90.2066,90.23,6138.0
2016-04-21 11:45:00,116.01,116.09,115.97,116.05,6656.0,90.1989,90.2611,90.1678,90.23,6656.0
2016-04-21 11:50:00,116.06,116.2,116.06,116.18,4293.0,90.2377,90.3466,90.2377,90.331,4293.0
2016-04-21 11:55:00,116.21,116.21,116.04,116.05,7893.0,90.3544,90.3544,90.2222,90.23,7893.0
2016-04-21 12:00:00,116.06,116.09,115.88,115.91,7967.0,90.2377,90.2611,90.0978,90.1211,7967.0
2016-04-21 12:05:00,115.9,116.02,115.84,115.99,5286.0,90.1133,90.2066,90.0667,90.1833,5286.0
2016-04-21 12:10:00,116.0,116.01,115.9,115.96,5113.0,90.1911,90.1989,90.1133,90.16,5113.0
2016-04-21 12:15:00,115.95,115.99,115.91,115.96,3846.0,90.1522,90.1833,90.1211,90.16,3846.0
2016-04-21 12:20:00,115.99,116.05,115.94,115.99,5055.0,90.1833,90.23,90.1444,90.1833,5055.0
2016-04-21 12:25:00,115.94,116.11,115.94,116.09,7411.0,90.1444,90.2766,90.1444,90.2611,7411.0
2016-04-21 12:30:00,116.11,116.12,115.91,115.97,12352.0,90.2766,90.2844,90.1211,90.1678,12352.0
2016-04-21 12:35:00,115.98,116.07,115.93,116.01,7441.0,90.1755,90.2455,90.1366,90.1989,7441.0
2016-04-21 12:40:00,116.03,116.16,116.03,116.15,11350.0,90.2144,90.3155,90.2144,90.3077,11350.0
2016-04-21 12:45:00,116.14,116.14,115.89,115.91,14021.0,90.2999,90.2999,90.1055,90.1211,14021.0
2016-04-21 12:50:00,115.91,115.92,115.83,115.86,5906.0,90.1211,90.1289,90.0589,90.0822,5906.0
2016-04-21 12:55:00,115.84,115.94,115.82,115.94,5559.0,90.0667,90.1444,90.0511,90.1444,5559.0
2016-04-21 13:00:00,115.95,116.09,115.79,115.79,10630.0,90.1522,90.2611,90.0278,90.0278,10630.0
2016-04-21 13:05:00,115.8,115.82,115.69,115.69,5519.0,90.0356,90.0511,89.95,89.95,5519.0
2016-04-21 13:10:00,115.7,115.78,115.68,115.72,10939.0,89.9578,90.02,89.9423,89.9734,10939.0
2016-04-21 13:15:00,115.72,115.75,115.63,115.68,10462.0,89.9734,89.9967,89.9034,89.9423,10462.0
2016-04-21 13:20:00,115.72,115.79,115.67,115.69,6317.0,89.9734,90.0278,89.9345,89.95,6317.0
2016-04-21 13:25:00,115.69,115.74,115.59,115.6,5255.0,89.95,89.9889,89.8723,89.8801,5255.0
2016-04-21 13:30:00,115.58,115.6,115.52,115.53,11422.0,89.8645,89.8801,89.8179,89.8256,11422.0
2016-04-21 13:35:00,115.52,115.73,115.51,115.71,7197.0,89.8179,89.9811,89.8101,89.9656,7197.0
2016-04-21 13:40:00,115.7,115.82,115.68,115.82,9548.0,89.9578,90.0511,89.9423,90.0511,9548.0
2016-04-21 13:45:00,115.81,115.82,115.69,115.7,9273.0,90.0433,90.0511,89.95,89.9578,9273.0
2016-04-21 13:50:00,115.68,115.74,115.67,115.7,3901.0,89.9423,89.9889,89.9345,89.9578,3901.0
2016-04-21 13:55:00,115.69,115.77,115.68,115.77,5335.0,89.95,90.0122,89.9423,90.0122,5335.0
2016-04-21 14:00:00,115.78,115.78,115.65,115.65,5090.0,90.02,90.02,89.9189,89.9189,5090.0
2016-04-21 14:05:00,115.64,115.67,115.6,115.6,6257.0,89.9112,89.9345,89.8801,89.8801,6257.0
2016-04-21 14:10:00,115.61,115.65,115.57,115.65,9998.0,89.8878,89.9189,89.8567,89.9189,9998.0
2016-04-21 14:15:00,115.66,115.69,115.59,115.64,10540.0,89.9267,89.95,89.8723,89.9112,10540.0
2016-04-21 14:20:00,115.65,115.68,115.54,115.56,8899.0,89.9189,89.9423,89.8334,89.849,8899.0
2016-04-21 14:25:00,115.57,115.59,115.41,115.41,10533.0,89.8567,89.8723,89.7323,89.7323,10533.0
2016-04-21 14:30:00,115.41,115.45,115.38,115.41,7169.0,89.7323,89.7634,89.709,89.7323,7169.0
2016-04-21 14:35:00,115.41,115.46,115.38,115.39,6241.0,89.7323,89.7712,89.709,89.7168,6241.0
2016-04-21 14:40:00,115.38,115.44,115.37,115.43,8527.0,89.709,89.7557,89.7012,89.7479,8527.0
2016-04-21 14:45:00,115.42,115.51,115.41,115.5,7092.0,89.7401,89.8101,89.7323,89.8023,7092.0
2016-04-21 14:50:00,115.52,115.54,115.45,115.5,11767.0,89.8179,89.8334,89.7634,89.8023,11767.0
2016-04-21 14:55:00,115.46,115.52,115.45,115.49,6260.0,89.7712,89.8179,89.7634,89.7945,6260.0
2016-04-21 15:00:00,115.51,115.6,115.51,115.59,7384.0,89.8101,89.8801,89.8101,89.8723,7384.0
2016-04-21 15:05:00,115.57,115.63,115.54,115.54,6602.0,89.8567,89.9034,89.8334,89.8334,6602.0
2016-04-21 15:10:00,115.55,115.58,115.52,115.54,6707.0,89.8412,89.8645,89.8179,89.8334,6707.0
2016-04-21 15:15:00,115.53,115.56,115.37,115.37,8546.0,89.8256,89.849,89.7012,89.7012,8546.0
2016-04-21 15:20:00,115.4,115.48,115.4,115.48,9777.0,89.7246,89.7868,89.7246,89.7868,9777.0
2016-04-21 15:25:00,115.45,115.5,115.31,115.33,17062.0,89.7634,89.8023,89.6546,89.6701,17062.0
2016-04-21 15:30:00,115.34,115.42,115.34,115.34,11006.0,89.6779,89.7401,89.6779,89.6779,11006.0
2016-04-21 15:35:00,115.34,115.34,115.17,115.19,28276.0,89.6779,89.6779,89.5457,89.5613,28276.0
2016-04-21 15:40:00,115.18,115.27,115.17,115.21,42365.0,89.5535,89.6235,89.5457,89.5768,42365.0
2016-04-21 15:45:00,115.21,115.27,115.15,115.2,46755.0,89.5768,89.6235,89.5302,89.5691,46755.0
2016-04-21 15:50:00,115.2,115.2,115.03,115.08,56887.0,89.5691,89.5691,89.4369,89.4758,56887.0
2016-04-21 15:55:00,115.08,115.2,114.99,115.13,102397.0,89.4758,89.5691,89.4058,89.5146,102397.0
2016-04-22 09:30:00,114.67,115.22,114.61,115.11,89931.0,89.157,89.5846,89.1103,89.4991,89931.0
2016-04-22 09:35:00,115.04,115.69,114.93,115.69,23268.0,89.4447,89.95,89.3591,89.95,23268.0
2016-04-22 09:40:00,115.69,115.79,115.4,115.79,22122.0,89.95,90.0278,89.7246,90.0278,22122.0
2016-04-22 09:45:00,115.64,115.88,115.55,115.6,25523.0,89.9112,90.0978,89.8412,89.8801,25523.0
2016-04-22 09:50:00,115.64,115.96,115.64,115.87,29616.0,89.9112,90.16,89.9112,90.09,29616.0
2016-04-22 09:55:00,115.89,116.0,115.4,115.68,151662.0,90.1055,90.1911,89.7246,89.9423,151662.0
2016-04-22 10:00:00,115.57,115.85,115.29,115.85,56206.0,89.8567,90.0744,89.639,90.0744,56206.0
2016-04-22 10:05:00,115.87,116.31,115.7,115.81,70544.0,90.09,90.4321,89.9578,90.0433,70544.0
2016-04-22 10:10:00,115.9,116.3,115.88,116.23,27801.0,90.1133,90.4243,90.0978,90.3699,27801.0
2016-04-22 10:15:00,116.25,116.61,116.0,116.39,120945.0,90.3855,90.6654,90.1911,90.4943,120945.0
2016-04-22 10:20:00,116.4,116.5,116.19,116.31,35106.0,90.5021,90.5798,90.3388,90.4321,35106.0
2016-04-22 10:25:00,116.31,116.5,116.19,116.34,36311.0,90.4321,90.5798,90.3388,90.4554,36311.0
2016-04-22 10:30:00,116.38,116.58,116.0,116.2,149408.0,90.4865,90.642,90.1911,90.3466,149408.0
2016-04-22 10:35:00,116.25,116.4,116.25,116.3,10800.0,90.3855,90.5021,90.3855,90.4243,10800.0
2016-04-22 10:40:00,116.29,116.34,115.8,116.04,19594.0,90.4166,90.4554,90.0356,90.2222,19594.0
2016-04-22 10:45:00,116.03,116.18,115.94,116.01,10574.0,90.2144,90.331,90.1444,90.1989,10574.0
2016-04-22 10:50:00,116.01,116.24,116.01,116.09,32446.0,90.1989,90.3777,90.1989,90.2611,32446.0
2016-04-22 10:55:00,116.11,116.18,115.81,115.81,18601.0,90.2766,90.331,90.0433,90.0433,18601.0
2016-04-22 11:00:00,115.83,115.96,115.74,115.81,15837.0,90.0589,90.16,89.9889,90.0433,15837.0
2016-04-22 11:05:00,115.78,115.89,115.61,115.66,8773.0,90.02,90.1055,89.8878,89.9267,8773.0
2016-04-22 11:10:00,115.68,115.94,115.68,115.94,10954.0,89.9423,90.1444,89.9423,90.1444,10954.0
2016-04-22 11:15:00,115.96,116.04,115.83,115.91,9639.0,90.16,90.2222,90.0589,90.1211,9639.0
2016-04-22 11:20:00,115.91,115.95,115.77,115.87,17071.0,90.1211,90.1522,90.0122,90.09,17071.0
2016-04-22 11:25:00,115.87,115.92,115.79,115.89,18778.0,90.09,90.1289,90.0278,90.1055,18778.0
2016-04-22 11:30:00,115.85,116.06,115.78,116.01,21664.0,90.0744,90.2377,90.02,90.1989,21664.0
2016-04-22 11:35:00,116.07,116.08,115.82,115.94,18939.0,90.2455,90.2533,90.0511,90.1444,18939.0
2016-04-22 11:40:00,115.98,116.2,115.82,115.94,24167.0,90.1755,90.3466,90.0511,90.1444,24167.0
2016-04-22 11:45:00,115.93,116.06,115.79,116.03,15497.0,90.1366,90.2377,90.0278,90.2144,15497.0
2016-04-22 11:50:00,116.02,116.2,116.02,116.19,6656.0,90.2066,90.3466,90.2066,90.3388,6656.0
2016-04-22 11:55:00,116.16,116.5,116.0,116.46,55538.0,90.3155,90.5798,90.1911,90.5487,55538.0
2016-04-22 12:00:00,116.45,116.46,116.31,116.33,8897.0,90.541,90.5487,90.4321,90.4477,8897.0
2016-04-22 12:05:00,116.31,116.43,116.28,116.37,9846.0,90.4321,90.5254,90.4088,90.4788,9846.0
2016-04-22 12:10:00,116.4,116.42,116.22,116.27,10847.0,90.5021,90.5176,90.3621,90.401,10847.0
2016-04-22 12:15:00,116.25,116.26,116.16,116.2,5240.0,90.3855,90.3932,90.3155,90.3466,5240.0
2016-04-22 12:20:00,116.17,116.17,115.99,116.13,6376.0,90.3233,90.3233,90.1833,90.2922,6376.0
2016-04-22 12:25:00,116.14,116.22,116.01,116.02,8600.0,90.2999,90.3621,90.1989,90.2066,8600.0
2016-04-22 12:30:00,116.04,116.1,116.02,116.05,4824.0,90.2222,90.2688,90.2066,90.23,4824.0
2016-04-22 12:35:00,116.04,116.1,115.99,116.03,12991.0,90.2222,90.2688,90.1833,90.2144,12991.0
2016-04-22 12:40:00,116.04,116.14,115.94,116.14,11420.0,90.2222,90.2999,90.1444,90.2999,11420.0
2016-04-22 12:45:00,116.11,116.11,115.95,116.1,18394.0,90.2766,90.2766,90.1522,90.2688,18394.0
2016-04-22 12:50:00,116.13,116.21,116.11,116.17,4700.0,90.2922,90.3544,90.2766,90.3233,4700.0
2016-04-22 12:55:00,116.19,116.28,116.19,116.28,3189.0,90.3388,90.4088,90.3388,90.4088,3189.0
2016-04-22 13:00:00,116.31,116.34,116.19,116.2,14338.0,90.4321,90.4554,90.3388,90.3466,14338.0
2016-04-22 13:05:00,116.21,116.38,116.21,116.37,10142.0,90.3544,90.4865,90.3544,90.4788,10142.0
2016-04-22 13:10:00,116.4,116.4,116.0,116.08,71808.0,90.5021,90.5021,90.1911,90.2533,71808.0
2016-04-22 13:15:00,116.07,116.09,115.9,115.97,14516.0,90.2455,90.2611,90.1133,90.1678,14516.0
2016-04-22 13:20:00,115.96,116.05,115.88,115.91,15995.0,90.16,90.23,90.0978,90.1211,15995.0
2016-04-22 13:25:00,115.9,115.97,115.69,115.74,14737.0,90.1133,90.1678,89.95,89.9889,14737.0
2016-04-22 13:30:00,115.77,115.87,115.77,115.82,20992.0,90.0122,90.09,90.0122,90.0511,20992.0
2016-04-22 13:35:00,115.78,116.11,115.75,116.09,7825.0,90.02,90.2766,89.9967,90.2611,7825.0
2016-04-22 13:40:00,116.13,116.36,116.09,116.35,4956.0,90.2922,90.471,90.2611,90.4632,4956.0
2016-04-22 13:45:00,116.3,116.39,115.95,116.02,65487.0,90.4243,90.4943,90.1522,90.2066,65487.0
2016-04-22 13:50:00,116.02,116.11,115.81,116.06,17132.0,90.2066,90.2766,90.0433,90.2377,17132.0
2016-04-22 13:55:00,116.06,116.06,115.9,115.95,27184.0,90.2377,90.2377,90.1133,90.1522,27184.0
2016-04-22 14:00:00,115.9,115.99,115.88,115.93,22353.0,90.1133,90.1833,90.0978,90.1366,22353.0
2016-04-22 14:05:00,115.93,115.96,115.87,115.95,16606.0,90.1366,90.16,90.09,90.1522,16606.0
2016-04-22 14:10:00,115.95,116.11,115.9,116.08,23148.0,90.1522,90.2766,90.1133,90.2533,23148.0
2016-04-22 14:15:00,116.05,116.14,115.99,116.07,14935.0,90.23,90.2999,90.1833,90.2455,14935.0
2016-04-22 14:20:00,116.09,116.33,116.07,116.33,19366.0,90.2611,90.4477,90.2455,90.4477,19366.0
2016-04-22 14:25:00,116.33,116.34,115.88,116.01,99058.0,90.4477,90.4554,90.0978,90.1989,99058.0
2016-04-22 14:30:00,116.03,116.16,116.03,116.11,22555.0,90.2144,90.3155,90.2144,90.2766,22555.0
2016-04-22 14:35:00,116.11,116.18,116.08,116.13,7490.0,90.2766,90.331,90.2533,90.2922,7490.0
2016-04-22 14:40:00,116.16,116.23,116.0,116.08,60165.0,90.3155,90.3699,90.1911,90.2533,60165.0
2016-04-22 14:45:00,116.04,116.14,115.94,116.12,15122.0,90.2222,90.2999,90.1444,90.2844,15122.0
2016-04-22 14:50:00,116.1,116.19,116.1,116.11,10360.0,90.2688,90.3388,90.2688,90.2766,10360.0
2016-04-22 14:55:00,116.1,116.27,116.08,116.25,4448.0,90.2688,90.401,90.2533,90.3855,4448.0
2016-04-22 15:00:00,116.24,116.25,116.06,116.07,11395.0,90.3777,90.3855,90.2377,90.2455,11395.0
2016-04-22 15:05:00,116.1,116.12,116.03,116.04,12765.0,90.2688,90.2844,90.2144,90.2222,12765.0
2016-04-22 15:10:00,116.03,116.05,115.99,116.01,13783.0,90.2144,90.23,90.1833,90.1989,13783.0
2016-04-22 15:15:00,116.01,116.03,115.92,115.97,8460.0,90.1989,90.2144,90.1289,90.1678,8460.0
2016-04-22 15:20:00,115.95,115.95,115.86,115.9,10199.0,90.1522,90.1522,90.0822,90.1133,10199.0
2016-04-22 15:25:00,115.93,115.98,115.9,115.92,11272.0,90.1366,90.1755,90.1133,90.1289,11272.0
2016-04-22 15:30:00,115.92,115.97,115.9,115.95,24415.0,90.1289,90.1678,90.1133,90.1522,24415.0
2016-04-22 15:35:00,115.95,116.11,115.95,116.11,22063.0,90.1522,90.2766,90.1522,90.2766,22063.0
2016-04-22 15:40:00,116.11,116.17,116.01,116.16,35782.0,90.2766,90.3233,90.1989,90.3155,35782.0
2016-04-22 15:45:00,116.17,116.25,116.0,116.23,74897.0,90.3233,90.3855,90.1911,90.3699,74897.0
2016-04-22 15:50:00,116.22,116.23,116.15,116.18,21203.0,90.3621,90.3699,90.3077,90.331,21203.0
2016-04-22 15:55:00,116.19,116.21,115.99,116.01,136365.0,90.3388,90.3544,90.1833,90.1989,136365.0
2016-04-25 09:30:00,115.86,115.86,115.28,115.6,30760.0,90.0822,90.0822,89.6313,89.8801,30760.0
2016-04-25 09:35:00,115.6,116.0,115.48,115.93,16666.0,89.8801,90.1911,89.7868,90.1366,16666.0
2016-04-25 09:40:00,115.89,115.94,115.59,115.76,8769.0,90.1055,90.1444,89.8723,90.0045,8769.0
2016-04-25 09:45:00,115.78,115.83,115.34,115.4,25700.0,90.02,90.0589,89.6779,89.7246,25700.0
2016-04-25 09:50:00,115.4,115.51,115.2,115.5,8697.0,89.7246,89.8101,89.5691,89.8023,8697.0
2016-04-25 09:55:00,115.45,115.55,115.36,115.47,5507.0,89.7634,89.8412,89.6935,89.779,5507.0
2016-04-25 10:00:00,115.46,115.55,115.38,115.39,30265.0,89.7712,89.8412,89.709,89.7168,30265.0
2016-04-25 10:05:00,115.38,115.38,114.95,115.05,28129.0,89.709,89.709,89.3747,89.4524,28129.0
2016-04-25 10:10:00,115.05,115.09,114.94,115.05,12286.0,89.4524,89.4835,89.3669,89.4524,12286.0
2016-04-25 10:15:00,115.08,115.1,114.9,114.96,18457.0,89.4758,89.4913,89.3358,89.3825,18457.0
2016-04-25 10:20:00,114.95,115.15,114.94,115.07,17021.0,89.3747,89.5302,89.3669,89.468,17021.0
2016-04-25 10:25:00,115.05,115.16,114.95,115.13,12751.0,89.4524,89.538,89.3747,89.5146,12751.0
2016-04-25 10:30:00,115.2,115.2,114.99,115.0,52842.0,89.5691,89.5691,89.4058,89.4136,52842.0
2016-04-25 10:35:00,114.98,115.05,114.85,115.03,24237.0,89.398,89.4524,89.2969,89.4369,24237.0
2016-04-25 10:40:00,115.02,115.02,114.75,114.78,40230.0,89.4291,89.4291,89.2192,89.2425,40230.0
2016-04-25 10:45:00,114.79,114.9,114.59,114.61,23578.0,89.2503,89.3358,89.0948,89.1103,23578.0
2016-04-25 10:50:00,114.63,114.67,114.41,114.53,41965.0,89.1259,89.157,88.9548,89.0481,41965.0
2016-04-25 10:55:00,114.56,114.84,114.46,114.8,14156.0,89.0715,89.2892,88.9937,89.2581,14156.0
2016-04-25 11:00:00,114.81,114.83,114.71,114.73,11103.0,89.2658,89.2814,89.1881,89.2036,11103.0
2016-04-25 11:05:00,114.72,114.79,114.64,114.79,15743.0,89.1959,89.2503,89.1337,89.2503,15743.0
2016-04-25 11:10:00,114.8,114.87,114.66,114.87,11528.0,89.2581,89.3125,89.1492,89.3125,11528.0
2016-04-25 11:15:00,114.86,114.89,114.6,114.62,22649.0,89.3047,89.328,89.1026,89.1181,22649.0
2016-04-25 11:20:00,114.64,114.94,114.63,114.76,15869.0,89.1337,89.3669,89.1259,89.227,15869.0
2016-04-25 11:25:00,114.78,114.81,114.68,114.72,14058.0,89.2425,89.2658,89.1648,89.1959,14058.0
2016-04-25 11:30:00,114.73,114.75,114.6,114.65,16509.0,89.2036,89.2192,89.1026,89.1414,16509.0
2016-04-25 11:35:00,114.66,114.75,114.6,114.74,15618.0,89.1492,89.2192,89.1026,89.2114,15618.0
2016-04-25 11:40:00,114.72,114.82,114.72,114.75,8628.0,89.1959,89.2736,89.1959,89.2192,8628.0
2016-04-25 11:45:00,114.77,114.78,114.61,114.61,13653.0,89.2347,89.2425,89.1103,89.1103,13653.0
2016-04-25 11:50:00,114.63,114.71,114.52,114.58,11404.0,89.1259,89.1881,89.0404,89.087,11404.0
2016-04-25 11:55:00,114.57,114.57,114.41,114.45,7826.0,89.0792,89.0792,88.9548,88.9859,7826.0
2016-04-25 12:00:00,114.45,114.62,114.42,114.45,9153.0,88.9859,89.1181,88.9626,88.9859,9153.0
2016-04-25 12:05:00,114.45,114.5,114.32,114.32,9525.0,88.9859,89.0248,88.8849,88.8849,9525.0
2016-04-25 12:10:00,114.34,114.41,114.24,114.33,7269.0,88.9004,88.9548,88.8227,88.8926,7269.0
2016-04-25 12:15:00,114.34,114.45,114.2,114.35,23968.0,88.9004,88.9859,88.7916,88.9082,23968.0
2016-04-25 12:20:00,114.36,114.4,114.23,114.29,12450.0,88.916,88.9471,88.8149,88.8615,12450.0
2016-04-25 12:25:00,114.29,114.31,114.2,114.22,8826.0,88.8615,88.8771,88.7916,88.8071,8826.0
2016-04-25 12:30:00,114.24,114.36,114.17,114.26,16383.0,88.8227,88.916,88.7682,88.8382,16383.0
2016-04-25 12:35:00,114.27,114.36,114.25,114.34,11445.0,88.846,88.916,88.8304,88.9004,11445.0
2016-04-25 12:40:00,114.34,114.34,114.28,114.29,12341.0,88.9004,88.9004,88.8538,88.8615,12341.0
2016-04-25 12:45:00,114.28,114.44,114.26,114.42,8012.0,88.8538,88.9782,88.8382,88.9626,8012.0
2016-04-25 12:50:00,114.4,114.72,114.35,114.65,15195.0,88.9471,89.1959,88.9082,89.1414,15195.0
2016-04-25 12:55:00,114.67,114.74,114.55,114.6,9091.0,89.157,89.2114,89.0637,89.1026,9091.0
2016-04-25 13:00:00,114.62,114.68,114.56,114.68,6575.0,89.1181,89.1648,89.0715,89.1648,6575.0
2016-04-25 13:05:00,114.71,114.76,114.65,114.65,8709.0,89.1881,89.227,89.1414,89.1414,8709.0
2016-04-25 13:10:00,114.7,114.86,114.69,114.77,17300.0,89.1803,89.3047,89.1725,89.2347,17300.0
2016-04-25 13:15:00,114.8,114.99,114.8,114.94,14787.0,89.2581,89.4058,89.2581,89.3669,14787.0
2016-04-25 13:20:00,114.95,114.98,114.9,114.92,4535.0,89.3747,89.398,89.3358,89.3514,4535.0
2016-04-25 13:25:00,114.9,115.01,114.89,114.94,7300.0,89.3358,89.4213,89.328,89.3669,7300.0
2016-04-25 13:30:00,114.94,115.01,114.91,114.95,7430.0,89.3669,89.4213,89.3436,89.3747,7430.0
2016-04-25 13:35:00,114.95,114.96,114.83,114.88,5931.0,89.3747,89.3825,89.2814,89.3203,5931.0
2016-04-25 13:40:00,114.87,114.99,114.87,114.92,6961.0,89.3125,89.4058,89.3125,89.3514,6961.0
2016-04-25 13:45:00,114.95,114.99,114.92,114.94,4939.0,89.3747,89.4058,89.3514,89.3669,4939.0
2016-04-25 13:50:00,114.93,115.0,114.92,114.97,7642.0,89.3591,89.4136,89.3514,89.3902,7642.0
2016-04-25 13:55:00,114.98,115.0,114.92,114.94,7792.0,89.398,89.4136,89.3514,89.3669,7792.0
2016-04-25 14:00:00,114.96,115.04,114.96,114.99,6701.0,89.3825,89.4447,89.3825,89.4058,6701.0
2016-04-25 14:05:00,114.98,115.0,114.85,114.89,9118.0,89.398,89.4136,89.2969,89.328,9118.0
2016-04-25 14:10:00,114.86,114.89,114.8,114.82,5808.0,89.3047,89.328,89.2581,89.2736,5808.0
2016-04-25 14:15:00,114.84,114.86,114.78,114.84,7032.0,89.2892,89.3047,89.2425,89.2892,7032.0
2016-04-25 14:20:00,114.81,114.84,114.69,114.7,15953.0,89.2658,89.2892,89.1725,89.1803,15953.0
2016-04-25 14:25:00,114.69,114.79,114.66,114.77,12775.0,89.1725,89.2503,89.1492,89.2347,12775.0
2016-04-25 14:30:00,114.79,114.82,114.71,114.82,8488.0,89.2503,89.2736,89.1881,89.2736,8488.0
2016-04-25 14:35:00,114.83,114.9,114.78,114.83,19443.0,89.2814,89.3358,89.2425,89.2814,19443.0
2016-04-25 14:40:00,114.81,114.83,114.74,114.83,8194.0,89.2658,89.2814,89.2114,89.2814,8194.0
2016-04-25 14:45:00,114.82,114.9,114.77,114.79,19695.0,89.2736,89.3358,89.2347,89.2503,19695.0
2016-04-25 14:50:00,114.8,114.8,114.61,114.66,6953.0,89.2581,89.2581,89.1103,89.1492,6953.0
2016-04-25 14:55:00,114.66,114.84,114.66,114.78,8387.0,89.1492,89.2892,89.1492,89.2425,8387.0
2016-04-25 15:00:00,114.77,114.88,114.73,114.81,17257.0,89.2347,89.3203,89.2036,89.2658,17257.0
2016-04-25 15:05:00,114.81,114.87,114.8,114.81,12548.0,89.2658,89.3125,89.2581,89.2658,12548.0
2016-04-25 15:10:00,114.82,114.87,114.76,114.77,7835.0,89.2736,89.3125,89.227,89.2347,7835.0
2016-04-25 15:15:00,114.77,114.79,114.71,114.76,10581.0,89.2347,89.2503,89.1881,89.227,10581.0
2016-04-25 15:20:00,114.74,114.87,114.73,114.84,15521.0,89.2114,89.3125,89.2036,89.2892,15521.0
2016-04-25 15:25:00,114.83,114.88,114.8,114.88,12366.0,89.2814,89.3203,89.2581,89.3203,12366.0
2016-04-25 15:30:00,114.87,114.91,114.83,114.91,14203.0,89.3125,89.3436,89.2814,89.3436,14203.0
2016-04-25 15:35:00,114.89,114.92,114.86,114.91,14433.0,89.328,89.3514,89.3047,89.3436,14433.0
2016-04-25 15:40:00,114.89,114.92,114.86,114.9,23303.0,89.328,89.3514,89.3047,89.3358,23303.0
2016-04-25 15:45:00,114.9,114.91,114.85,114.87,21394.0,89.3358,89.3436,89.2969,89.3125,21394.0
2016-04-25 15:50:00,114.86,114.87,114.72,114.74,28749.0,89.3047,89.3125,89.1959,89.2114,28749.0
2016-04-25 15:55:00,114.74,114.92,114.73,114.92,59451.0,89.2114,89.3514,89.2036,89.3514,59451.0
2016-04-26 09:30:00,115.68,115.98,115.24,115.98,27138.0,89.9423,90.1755,89.6002,90.1755,27138.0
2016-04-26 09:35:00,115.78,115.89,115.53,115.6,10986.0,90.02,90.1055,89.8256,89.8801,10986.0
2016-04-26 09:40:00,115.57,115.85,115.42,115.55,11870.0,89.8567,90.0744,89.7401,89.8412,11870.0
2016-04-26 09:45:00,115.55,115.63,115.3,115.62,16297.0,89.8412,89.9034,89.6468,89.8956,16297.0
2016-04-26 09:50:00,115.65,115.85,115.51,115.63,4659.0,89.9189,90.0744,89.8101,89.9034,4659.0
2016-04-26 09:55:00,115.56,116.09,115.56,116.04,9437.0,89.849,90.2611,89.849,90.2222,9437.0
2016-04-26 10:00:00,116.07,116.09,115.91,116.08,11335.0,90.2455,90.2611,90.1211,90.2533,11335.0
2016-04-26 10:05:00,116.09,116.35,116.06,116.27,22157.0,90.2611,90.4632,90.2377,90.401,22157.0
2016-04-26 10:10:00,116.3,116.37,115.98,116.03,61176.0,90.4243,90.4788,90.1755,90.2144,61176.0
2016-04-26 10:15:00,116.04,116.16,115.97,116.07,7733.0,90.2222,90.3155,90.1678,90.2455,7733.0
2016-04-26 10:20:00,116.08,116.08,115.75,115.76,22968.0,90.2533,90.2533,89.9967,90.0045,22968.0
2016-04-26 10:25:00,115.74,115.74,115.4,115.55,6893.0,89.9889,89.9889,89.7246,89.8412,6893.0
2016-04-26 10:30:00,115.56,115.65,115.51,115.59,15866.0,89.849,89.9189,89.8101,89.8723,15866.0
2016-04-26 10:35:00,115.57,115.62,115.42,115.44,13479.0,89.8567,89.8956,89.7401,89.7557,13479.0
2016-04-26 10:40:00,115.43,115.5,115.4,115.45,15146.0,89.7479,89.8023,89.7246,89.7634,15146.0
2016-04-26 10:45:00,115.42,115.5,115.39,115.49,18057.0,89.7401,89.8023,89.7168,89.7945,18057.0
2016-04-26 10:50:00,115.46,115.5,115.38,115.38,12920.0,89.7712,89.8023,89.709,89.709,12920.0
2016-04-26 10:55:00,115.36,115.46,115.18,115.25,24076.0,89.6935,89.7712,89.5535,89.6079,24076.0
2016-04-26 11:00:00,115.3,115.41,115.15,115.41,13491.0,89.6468,89.7323,89.5302,89.7323,13491.0
2016-04-26 11:05:00,115.43,115.69,115.43,115.63,5488.0,89.7479,89.95,89.7479,89.9034,5488.0
2016-04-26 11:10:00,115.62,115.67,115.53,115.53,7421.0,89.8956,89.9345,89.8256,89.8256,7421.0
2016-04-26 11:15:00,115.55,115.64,115.42,115.64,16567.0,89.8412,89.9112,89.7401,89.9112,16567.0
2016-04-26 11:20:00,115.71,115.97,115.66,115.97,5724.0,89.9656,90.1678,89.9267,90.1678,5724.0
2016-04-26 11:25:00,115.96,116.01,115.87,116.01,6979.0,90.16,90.1989,90.09,90.1989,6979.0
2016-04-26 11:30:00,116.01,116.05,115.68,115.74,16154.0,90.1989,90.23,89.9423,89.9889,16154.0
2016-04-26 11:35:00,115.76,115.86,115.73,115.85,4979.0,90.0045,90.0822,89.9811,90.0744,4979.0
2016-04-26 11:40:00,115.83,115.98,115.76,115.98,3798.0,90.0589,90.1755,90.0045,90.1755,3798.0
2016-04-26 11:45:00,115.98,116.31,115.95,116.29,10163.0,90.1755,90.4321,90.1522,90.4166,10163.0
2016-04-26 11:50:00,116.33,116.41,116.0,116.22,70193.0,90.4477,90.5099,90.1911,90.3621,70193.0
2016-04-26 11:55:00,116.23,116.36,116.09,116.33,18930.0,90.3699,90.471,90.2611,90.4477,18930.0
2016-04-26 12:00:00,116.36,116.42,116.3,116.34,19798.0,90.471,90.5176,90.4243,90.4554,19798.0
2016-04-26 12:05:00,116.35,116.37,116.21,116.24,11088.0,90.4632,90.4788,90.3544,90.3777,11088.0
2016-04-26 12:10:00,116.25,116.4,116.23,116.34,6102.0,90.3855,90.5021,90.3699,90.4554,6102.0
2016-04-26 12:15:00,116.36,116.4,116.2,116.27,26131.0,90.471,90.5021,90.3466,90.401,26131.0
2016-04-26 12:20:00,116.25,116.31,116.2,116.23,3181.0,90.3855,90.4321,90.3466,90.3699,3181.0
2016-04-26 12:25:00,116.24,116.28,116.22,116.28,10899.0,90.3777,90.4088,90.3621,90.4088,10899.0
2016-04-26 12:30:00,116.28,116.28,115.93,115.94,85186.0,90.4088,90.4088,90.1366,90.1444,85186.0
2016-04-26 12:35:00,115.9,116.06,115.9,115.95,10172.0,90.1133,90.2377,90.1133,90.1522,10172.0
2016-04-26 12:40:00,115.96,116.11,115.95,116.08,3600.0,90.16,90.2766,90.1522,90.2533,3600.0
2016-04-26 12:45:00,116.1,116.17,116.07,116.15,5261.0,90.2688,90.3233,90.2455,90.3077,5261.0
2016-04-26 12:50:00,116.14,116.18,116.08,116.1,8906.0,90.2999,90.331,90.2533,90.2688,8906.0
2016-04-26 12:55:00,116.09,116.2,116.03,116.08,8528.0,90.2611,90.3466,90.2144,90.2533,8528.0
2016-04-26 13:00:00,116.1,116.13,116.01,116.04,6510.0,90.2688,90.2922,90.1989,90.2222,6510.0
2016-04-26 13:05:00,116.01,116.2,115.99,116.19,6112.0,90.1989,90.3466,90.1833,90.3388,6112.0
2016-04-26 13:10:00,116.18,116.19,116.07,116.09,6855.0,90.331,90.3388,90.2455,90.2611,6855.0
2016-04-26 13:15:00,116.09,116.15,116.03,116.03,12547.0,90.2611,90.3077,90.2144,90.2144,12547.0
2016-04-26 13:20:00,116.06,116.2,116.06,116.2,5223.0,90.2377,90.3466,90.2377,90.3466,5223.0
2016-04-26 13:25:00,116.21,116.29,116.2,116.29,5711.0,90.3544,90.4166,90.3466,90.4166,5711.0
2016-04-26 13:30:00,116.29,116.39,116.23,116.27,10675.0,90.4166,90.4943,90.3699,90.401,10675.0
2016-04-26 13:35:00,116.24,116.29,116.21,116.21,3711.0,90.3777,90.4166,90.3544,90.3544,3711.0
2016-04-26 13:40:00,116.18,116.18,116.07,116.14,4222.0,90.331,90.331,90.2455,90.2999,4222.0
2016-04-26 13:45:00,116.12,116.14,116.0,116.02,7820.0,90.2844,90.2999,90.1911,90.2066,7820.0
2016-04-26 13:50:00,116.01,116.05,115.97,116.03,6547.0,90.1989,90.23,90.1678,90.2144,6547.0
2016-04-26 13:55:00,116.05,116.05,115.95,115.97,10554.0,90.23,90.23,90.1522,90.1678,10554.0
2016-04-26 14:00:00,115.99,116.08,115.94,116.08,5060.0,90.1833,90.2533,90.1444,90.2533,5060.0
2016-04-26 14:05:00,116.06,116.26,116.06,116.23,9631.0,90.2377,90.3932,90.2377,90.3699,9631.0
2016-04-26 14:10:00,116.25,116.26,116.15,116.24,10761.0,90.3855,90.3932,90.3077,90.3777,10761.0
2016-04-26 14:15:00,116.28,116.33,116.22,116.32,13210.0,90.4088,90.4477,90.3621,90.4399,13210.0
2016-04-26 14:20:00,116.32,116.41,116.0,116.21,70869.0,90.4399,90.5099,90.1911,90.3544,70869.0
2016-04-26 14:25:00,116.23,116.32,116.2,116.2,7002.0,90.3699,90.4399,90.3466,90.3466,7002.0
2016-04-26 14:30:00,116.21,116.28,116.19,116.25,5395.0,90.3544,90.4088,90.3388,90.3855,5395.0
2016-04-26 14:35:00,116.26,116.29,116.21,116.29,4357.0,90.3932,90.4166,90.3544,90.4166,4357.0
2016-04-26 14:40:00,116.3,116.4,116.29,116.34,8000.0,90.4243,90.5021,90.4166,90.4554,8000.0
2016-04-26 14:45:00,116.36,116.44,116.36,116.42,8200.0,90.471,90.5332,90.471,90.5176,8200.0
2016-04-26 14:50:00,116.46,116.46,116.29,116.38,28733.0,90.5487,90.5487,90.4166,90.4865,28733.0
2016-04-26 14:55:00,116.39,116.49,116.37,116.39,18863.0,90.4943,90.5721,90.4788,90.4943,18863.0
2016-04-26 15:00:00,116.39,116.4,116.31,116.36,8542.0,90.4943,90.5021,90.4321,90.471,8542.0
2016-04-26 15:05:00,116.39,116.42,116.0,116.2,88116.0,90.4943,90.5176,90.1911,90.3466,88116.0
2016-04-26 15:10:00,116.23,116.27,116.2,116.26,7419.0,90.3699,90.401,90.3466,90.3932,7419.0
2016-04-26 15:15:00,116.23,116.42,116.23,116.3,28781.0,90.3699,90.5176,90.3699,90.4243,28781.0
2016-04-26 15:20:00,116.3,116.37,116.22,116.28,18631.0,90.4243,90.4788,90.3621,90.4088,18631.0
2016-04-26 15:25:00,116.26,116.37,116.0,116.13,135411.0,90.3932,90.4788,90.1911,90.2922,135411.0
2016-04-26 15:30:00,116.13,116.29,116.08,116.19,32985.0,90.2922,90.4166,90.2533,90.3388,32985.0
2016-04-26 15:35:00,116.19,116.35,116.17,116.32,42076.0,90.3388,90.4632,90.3233,90.4399,42076.0
2016-04-26 15:40:00,116.33,116.44,116.23,116.3,47998.0,90.4477,90.5332,90.3699,90.4243,47998.0
2016-04-26 15:45:00,116.3,116.3,116.0,116.06,139051.0,90.4243,90.4243,90.1911,90.2377,139051.0
2016-04-26 15:50:00,116.1,116.17,116.0,116.05,168760.0,90.2688,90.3233,90.1911,90.23,168760.0
2016-04-26 15:55:00,116.05,116.19,115.97,116.17,118844.0,90.23,90.3388,90.1678,90.3233,118844.0
2016-04-27 09:30:00,116.56,116.72,116.36,116.65,30587.0,90.6265,90.7509,90.471,90.6965,30587.0
2016-04-27 09:35:00,116.56,116.94,116.0,116.65,95050.0,90.6265,90.9219,90.1911,90.6965,95050.0
2016-04-27 09:40:00,116.74,116.97,116.5,116.75,66268.0,90.7664,90.9453,90.5798,90.7742,66268.0
2016-04-27 09:45:00,116.8,116.81,116.47,116.53,27000.0,90.8131,90.8209,90.5565,90.6032,27000.0
2016-04-27 09:50:00,116.56,116.69,116.42,116.63,13733.0,90.6265,90.7276,90.5176,90.6809,13733.0
2016-04-27 09:55:00,116.65,116.66,116.56,116.65,20792.0,90.6965,90.7042,90.6265,90.6965,20792.0
2016-04-27 10:00:00,116.65,116.82,116.62,116.63,18363.0,90.6965,90.8286,90.6731,90.6809,18363.0
2016-04-27 10:05:00,116.6,116.67,116.43,116.59,17468.0,90.6576,90.712,90.5254,90.6498,17468.0
2016-04-27 10:10:00,116.6,116.67,116.46,116.5,13772.0,90.6576,90.712,90.5487,90.5798,13772.0
2016-04-27 10:15:00,116.53,116.53,116.36,116.4,21108.0,90.6032,90.6032,90.471,90.5021,21108.0
2016-04-27 10:20:00,116.43,116.54,116.43,116.51,14862.0,90.5254,90.6109,90.5254,90.5876,14862.0
2016-04-27 10:25:00,116.5,116.55,116.24,116.24,16009.0,90.5798,90.6187,90.3777,90.3777,16009.0
2016-04-27 10:30:00,116.18,116.4,116.07,116.32,10339.0,90.331,90.5021,90.2455,90.4399,10339.0
2016-04-27 10:35:00,116.29,116.32,115.99,116.0,14578.0,90.4166,90.4399,90.1833,90.1911,14578.0
2016-04-27 10:40:00,116.0,116.09,115.67,115.72,12394.0,90.1911,90.2611,89.9345,89.9734,12394.0
2016-04-27 10:45:00,115.73,115.77,115.65,115.67,13184.0,89.9811,90.0122,89.9189,89.9345,13184.0
2016-04-27 10:50:00,115.67,115.93,115.63,115.91,9690.0,89.9345,90.1366,89.9034,90.1211,9690.0
2016-04-27 10:55:00,115.91,115.94,115.84,115.93,10673.0,90.1211,90.1444,90.0667,90.1366,10673.0
2016-04-27 11:00:00,115.94,116.16,115.86,116.16,10300.0,90.1444,90.3155,90.0822,90.3155,10300.0
2016-04-27 11:05:00,116.17,116.33,116.15,116.33,9040.0,90.3233,90.4477,90.3077,90.4477,9040.0
2016-04-27 11:10:00,116.31,116.37,116.24,116.28,16456.0,90.4321,90.4788,90.3777,90.4088,16456.0
2016-04-27 11:15:00,116.3,116.37,116.27,116.32,16539.0,90.4243,90.4788,90.401,90.4399,16539.0
2016-04-27 11:20:00,116.31,116.4,116.27,116.32,26684.0,90.4321,90.5021,90.401,90.4399,26684.0
2016-04-27 11:25:00,116.3,116.59,116.19,116.59,33472.0,90.4243,90.6498,90.3388,90.6498,33472.0
2016-04-27 11:30:00,116.53,116.56,116.25,116.56,69184.0,90.6032,90.6265,90.3855,90.6265,69184.0
2016-04-27 11:35:00,116.59,116.59,116.44,116.58,27498.0,90.6498,90.6498,90.5332,90.642,27498.0
2016-04-27 11:40:00,116.56,116.56,116.43,116.47,10038.0,90.6265,90.6265,90.5254,90.5565,10038.0
2016-04-27 11:45:00,116.44,116.53,116.37,116.52,11891.0,90.5332,90.6032,90.4788,90.5954,11891.0
2016-04-27 11:50:00,116.53,116.53,116.42,116.44,6100.0,90.6032,90.6032,90.5176,90.5332,6100.0
2016-04-27 11:55:00,116.46,116.49,116.38,116.45,16412.0,90.5487,90.5721,90.4865,90.541,16412.0
2016-04-27 12:00:00,116.46,116.46,116.36,116.39,12011.0,90.5487,90.5487,90.471,90.4943,12011.0
2016-04-27 12:05:00,116.37,116.42,116.29,116.33,8043.0,90.4788,90.5176,90.4166,90.4477,8043.0
2016-04-27 12:10:00,116.32,116.33,116.15,116.23,23753.0,90.4399,90.4477,90.3077,90.3699,23753.0
2016-04-27 12:15:00,116.28,116.29,116.13,116.14,71485.0,90.4088,90.4166,90.2922,90.2999,71485.0
2016-04-27 12:20:00,116.19,116.43,116.19,116.42,10302.0,90.3388,90.5254,90.3388,90.5176,10302.0
2016-04-27 12:25:00,116.42,116.44,116.0,116.2,89266.0,90.5176,90.5332,90.1911,90.3466,89266.0
2016-04-27 12:30:00,116.2,116.32,116.0,116.32,138650.0,90.3466,90.4399,90.1911,90.4399,138650.0
2016-04-27 12:35:00,116.29,116.4,116.0,116.04,186292.0,90.4166,90.5021,90.1911,90.2222,186292.0
2016-04-27 12:40:00,116.07,116.18,116.06,116.12,20796.0,90.2455,90.331,90.2377,90.2844,20796.0
2016-04-27 12:45:00,116.13,116.17,116.07,116.11,18851.0,90.2922,90.3233,90.2455,90.2766,18851.0
2016-04-27 12:50:00,116.09,116.13,116.04,116.11,12017.0,90.2611,90.2922,90.2222,90.2766,12017.0
2016-04-27 12:55:00,116.09,116.14,116.05,116.08,19680.0,90.2611,90.2999,90.23,90.2533,19680.0
2016-04-27 13:00:00,116.1,116.36,116.09,116.34,21028.0,90.2688,90.471,90.2611,90.4554,21028.0
2016-04-27 13:05:00,116.33,116.4,116.23,116.37,28674.0,90.4477,90.5021,90.3699,90.4788,28674.0
2016-04-27 13:10:00,116.39,116.45,116.34,116.44,14284.0,90.4943,90.541,90.4554,90.5332,14284.0
2016-04-27 13:15:00,116.4,116.44,116.24,116.28,15682.0,90.5021,90.5332,90.3777,90.4088,15682.0
2016-04-27 13:20:00,116.28,116.33,116.26,116.3,16741.0,90.4088,90.4477,90.3932,90.4243,16741.0
2016-04-27 13:25:00,116.28,116.28,116.19,116.23,12282.0,90.4088,90.4088,90.3388,90.3699,12282.0
2016-04-27 13:30:00,116.25,116.32,115.89,115.97,217755.0,90.3855,90.4399,90.1055,90.1678,217755.0
2016-04-27 13:35:00,115.98,116.11,115.98,116.09,16751.0,90.1755,90.2766,90.1755,90.2611,16751.0
2016-04-27 13:40:00,116.08,116.08,115.98,116.0,12339.0,90.2533,90.2533,90.1755,90.1911,12339.0
2016-04-27 13:45:00,116.01,116.09,116.0,116.01,25970.0,90.1989,90.2611,90.1911,90.1989,25970.0
2016-04-27 13:50:00,116.04,116.05,115.84,115.84,30787.0,90.2222,90.23,90.0667,90.0667,30787.0
2016-04-27 13:55:00,115.85,116.05,115.75,116.0,16575.0,90.0744,90.23,89.9967,90.1911,16575.0
2016-04-27 14:00:00,116.02,116.02,115.81,116.01,14564.0,90.2066,90.2066,90.0433,90.1989,14564.0
2016-04-27 14:05:00,116.03,116.4,116.02,116.38,26680.0,90.2144,90.5021,90.2066,90.4865,26680.0
2016-04-27 14:10:00,116.39,116.48,116.31,116.38,26491.0,90.4943,90.5643,90.4321,90.4865,26491.0
2016-04-27 14:15:00,116.39,116.5,116.38,116.39,30164.0,90.4943,90.5798,90.4865,90.4943,30164.0
2016-04-27 14:20:00,116.44,116.6,116.37,116.5,29852.0,90.5332,90.6576,90.4788,90.5798,29852.0
2016-04-27 14:25:00,116.51,116.53,116.38,116.44,25205.0,90.5876,90.6032,90.4865,90.5332,25205.0
2016-04-27 14:30:00,116.46,116.47,116.35,116.35,22125.0,90.5487,90.5565,90.4632,90.4632,22125.0
2016-04-27 14:35:00,116.34,116.41,116.31,116.38,36973.0,90.4554,90.5099,90.4321,90.4865,36973.0
2016-04-27 14:40:00,116.38,116.48,116.32,116.43,12532.0,90.4865,90.5643,90.4399,90.5254,12532.0
2016-04-27 14:45:00,116.43,116.73,116.43,116.7,26288.0,90.5254,90.7587,90.5254,90.7353,26288.0
2016-04-27 14:50:00,116.68,116.81,116.0,116.38,423807.0,90.7198,90.8209,90.1911,90.4865,423807.0
2016-04-27 14:55:00,116.36,116.43,116.23,116.41,19746.0,90.471,90.5254,90.3699,90.5099,19746.0
2016-04-27 15:00:00,116.42,116.69,116.39,116.67,31197.0,90.5176,90.7276,90.4943,90.712,31197.0
2016-04-27 15:05:00,116.67,116.79,116.67,116.7,22364.0,90.712,90.8053,90.712,90.7353,22364.0
2016-04-27 15:10:00,116.72,116.85,116.69,116.82,18363.0,90.7509,90.852,90.7276,90.8286,18363.0
2016-04-27 15:15:00,116.83,116.88,116.75,116.88,13618.0,90.8364,90.8753,90.7742,90.8753,13618.0
2016-04-27 15:20:00,116.88,116.95,116.83,116.85,26442.0,90.8753,90.9297,90.8364,90.852,26442.0
2016-04-27 15:25:00,116.85,116.95,116.76,116.94,15420.0,90.852,90.9297,90.782,90.9219,15420.0
2016-04-27 15:30:00,116.94,116.95,116.88,116.93,25948.0,90.9219,90.9297,90.8753,90.9142,25948.0
2016-04-27 15:35:00,116.93,117.05,116.9,117.01,15322.0,90.9142,91.0075,90.8908,90.9764,15322.0
2016-04-27 15:40:00,117.03,117.03,116.89,116.94,34449.0,90.9919,90.9919,90.8831,90.9219,34449.0
2016-04-27 15:45:00,116.95,116.99,116.83,116.86,30032.0,90.9297,90.9608,90.8364,90.8597,30032.0
2016-04-27 15:50:00,116.86,116.87,116.78,116.78,49794.0,90.8597,90.8675,90.7975,90.7975,49794.0
2016-04-27 15:55:00,116.78,116.79,116.65,116.75,80795.0,90.7975,90.8053,90.6965,90.7742,80795.0
2016-04-28 09:30:00,116.52,116.98,116.13,116.13,22814.0,90.5954,90.953,90.2922,90.2922,22814.0
2016-04-28 09:35:00,116.08,116.33,115.84,116.32,11320.0,90.2533,90.4477,90.0667,90.4399,11320.0
2016-04-28 09:40:00,116.25,116.97,116.24,116.9,9486.0,90.3855,90.9453,90.3777,90.8908,9486.0
2016-04-28 09:45:00,116.94,117.04,116.65,116.65,9691.0,90.9219,90.9997,90.6965,90.6965,9691.0
2016-04-28 09:50:00,116.65,116.83,116.5,116.52,10167.0,90.6965,90.8364,90.5798,90.5954,10167.0
2016-04-28 09:55:00,116.59,116.59,116.36,116.36,5600.0,90.6498,90.6498,90.471,90.471,5600.0
2016-04-28 10:00:00,116.41,116.73,116.29,116.71,12917.0,90.5099,90.7587,90.4166,90.7431,12917.0
2016-04-28 10:05:00,116.72,117.05,116.71,116.9,8585.0,90.7509,91.0075,90.7431,90.8908,8585.0
2016-04-28 10:10:00,116.82,117.16,116.79,117.03,13282.0,90.8286,91.093,90.8053,90.9919,13282.0
2016-04-28 10:15:00,117.01,117.17,116.93,117.16,10899.0,90.9764,91.1008,90.9142,91.093,10899.0
2016-04-28 10:20:00,117.17,117.18,116.87,116.9,14564.0,91.1008,91.1085,90.8675,90.8908,14564.0
2016-04-28 10:25:00,116.95,117.3,116.9,117.26,15506.0,90.9297,91.2018,90.8908,91.1707,15506.0
2016-04-28 10:30:00,117.28,117.32,117.12,117.2,15457.0,91.1863,91.2174,91.0619,91.1241,15457.0
2016-04-28 10:35:00,117.24,117.41,117.21,117.41,10227.0,91.1552,91.2874,91.1319,91.2874,10227.0
2016-04-28 10:40:00,117.41,117.44,117.07,117.2,12171.0,91.2874,91.3107,91.023,91.1241,12171.0
2016-04-28 10:45:00,117.21,117.6,117.21,117.54,9335.0,91.1319,91.4351,91.1319,91.3884,9335.0
2016-04-28 10:50:00,117.53,117.86,117.52,117.67,37080.0,91.3807,91.6372,91.3729,91.4895,37080.0
2016-04-28 10:55:00,117.73,117.92,117.72,117.8,20505.0,91.5362,91.6839,91.5284,91.5906,20505.0
2016-04-28 11:00:00,117.82,117.89,117.58,117.86,17330.0,91.6061,91.6606,91.4195,91.6372,17330.0
2016-04-28 11:05:00,117.85,117.95,117.59,117.59,13527.0,91.6295,91.7072,91.4273,91.4273,13527.0
2016-04-28 11:10:00,117.59,117.71,117.4,117.44,21325.0,91.4273,91.5206,91.2796,91.3107,21325.0
2016-04-28 11:15:00,117.46,117.71,117.46,117.63,8358.0,91.3262,91.5206,91.3262,91.4584,8358.0
2016-04-28 11:20:00,117.64,117.75,117.57,117.57,8434.0,91.4662,91.5517,91.4118,91.4118,8434.0
2016-04-28 11:25:00,117.6,117.73,117.53,117.65,8215.0,91.4351,91.5362,91.3807,91.474,8215.0
2016-04-28 11:30:00,117.74,117.79,117.65,117.69,6132.0,91.5439,91.5828,91.474,91.5051,6132.0
2016-04-28 11:35:00,117.7,117.9,117.69,117.87,8639.0,91.5128,91.6683,91.5051,91.645,8639.0
2016-04-28 11:40:00,117.8,117.82,117.68,117.69,6734.0,91.5906,91.6061,91.4973,91.5051,6734.0
2016-04-28 11:45:00,117.68,117.68,117.53,117.55,7557.0,91.4973,91.4973,91.3807,91.3962,7557.0
2016-04-28 11:50:00,117.53,117.55,117.36,117.45,8961.0,91.3807,91.3962,91.2485,91.3185,8961.0
2016-04-28 11:55:00,117.42,117.42,117.28,117.33,9756.0,91.2951,91.2951,91.1863,91.2252,9756.0
2016-04-28 12:00:00,117.33,117.37,117.18,117.33,6545.0,91.2252,91.2563,91.1085,91.2252,6545.0
2016-04-28 12:05:00,117.38,117.47,117.35,117.47,3200.0,91.264,91.334,91.2407,91.334,3200.0
2016-04-28 12:10:00,117.46,117.49,117.31,117.31,5150.0,91.3262,91.3496,91.2096,91.2096,5150.0
2016-04-28 12:15:00,117.31,117.31,117.03,117.07,3415.0,91.2096,91.2096,90.9919,91.023,3415.0
2016-04-28 12:20:00,117.07,117.18,117.0,117.09,7308.0,91.023,91.1085,90.9686,91.0386,7308.0
2016-04-28 12:25:00,117.14,117.23,117.12,117.23,5963.0,91.0774,91.1474,91.0619,91.1474,5963.0
2016-04-28 12:30:00,117.24,117.28,117.1,117.18,4279.0,91.1552,91.1863,91.0463,91.1085,4279.0
2016-04-28 12:35:00,117.22,117.35,117.22,117.27,5987.0,91.1396,91.2407,91.1396,91.1785,5987.0
2016-04-28 12:40:00,117.21,117.29,117.17,117.29,8025.0,91.1319,91.1941,91.1008,91.1941,8025.0
2016-04-28 12:45:00,117.29,117.5,117.25,117.46,6477.0,91.1941,91.3573,91.163,91.3262,6477.0
2016-04-28 12:50:00,117.45,117.56,117.4,117.56,6722.0,91.3185,91.404,91.2796,91.404,6722.0
2016-04-28 12:55:00,117.54,117.58,117.46,117.48,6739.0,91.3884,91.4195,91.3262,91.3418,6739.0
2016-04-28 13:00:00,117.53,117.63,117.46,117.55,33219.0,91.3807,91.4584,91.3262,91.3962,33219.0
2016-04-28 13:05:00,117.52,117.61,117.5,117.52,8351.0,91.3729,91.4429,91.3573,91.3729,8351.0
2016-04-28 13:10:00,117.54,117.56,117.46,117.51,14842.0,91.3884,91.404,91.3262,91.3651,14842.0
2016-04-28 13:15:00,117.51,118.19,117.47,117.69,126860.0,91.3651,91.8938,91.334,91.5051,126860.0
2016-04-28 13:20:00,117.66,118.14,117.64,118.09,58697.0,91.4817,91.8549,91.4662,91.8161,58697.0
2016-04-28 13:25:00,118.08,118.24,118.05,118.21,26073.0,91.8083,91.9327,91.785,91.9094,26073.0
2016-04-28 13:30:00,118.22,118.42,118.13,118.39,46730.0,91.9171,92.0726,91.8472,92.0493,46730.0
2016-04-28 13:35:00,118.38,118.38,118.14,118.27,26379.0,92.0415,92.0415,91.8549,91.956,26379.0
2016-04-28 13:40:00,118.29,118.37,118.26,118.37,16438.0,91.9716,92.0338,91.9482,92.0338,16438.0
2016-04-28 13:45:00,118.34,118.47,118.34,118.38,23682.0,92.0104,92.1115,92.0104,92.0415,23682.0
2016-04-28 13:50:00,118.39,118.42,118.28,118.4,11343.0,92.0493,92.0726,91.9638,92.0571,11343.0
2016-04-28 13:55:00,118.41,118.41,118.24,118.3,13656.0,92.0649,92.0649,91.9327,91.9793,13656.0
2016-04-28 14:00:00,118.29,118.29,118.15,118.15,11238.0,91.9716,91.9716,91.8627,91.8627,11238.0
2016-04-28 14:05:00,118.14,118.14,118.03,118.05,11816.0,91.8549,91.8549,91.7694,91.785,11816.0
2016-04-28 14:10:00,118.03,118.04,117.96,118.02,14895.0,91.7694,91.7772,91.715,91.7616,14895.0
2016-04-28 14:15:00,118.01,118.01,117.88,117.88,10493.0,91.7539,91.7539,91.6528,91.6528,10493.0
2016-04-28 14:20:00,117.89,117.91,117.8,117.87,9014.0,91.6606,91.6761,91.5906,91.645,9014.0
2016-04-28 14:25:00,117.86,117.9,117.84,117.88,6920.0,91.6372,91.6683,91.6217,91.6528,6920.0
2016-04-28 14:30:00,117.91,117.93,117.87,117.92,8204.0,91.6761,91.6917,91.645,91.6839,8204.0
2016-04-28 14:35:00,117.92,117.94,117.83,117.85,11962.0,91.6839,91.6994,91.6139,91.6295,11962.0
2016-04-28 14:40:00,117.86,117.9,117.81,117.83,8823.0,91.6372,91.6683,91.5984,91.6139,8823.0
2016-04-28 14:45:00,117.84,117.84,117.67,117.67,16842.0,91.6217,91.6217,91.4895,91.4895,16842.0
2016-04-28 14:50:00,117.67,117.7,117.6,117.62,13481.0,91.4895,91.5128,91.4351,91.4506,13481.0
2016-04-28 14:55:00,117.61,117.65,117.59,117.62,30534.0,91.4429,91.474,91.4273,91.4506,30534.0
2016-04-28 15:00:00,117.63,117.66,117.6,117.64,19685.0,91.4584,91.4817,91.4351,91.4662,19685.0
2016-04-28 15:05:00,117.65,117.67,117.5,117.5,14004.0,91.474,91.4895,91.3573,91.3573,14004.0
2016-04-28 15:10:00,117.5,117.5,117.12,117.12,14592.0,91.3573,91.3573,91.0619,91.0619,14592.0
2016-04-28 15:15:00,117.11,117.18,116.98,117.05,7490.0,91.0541,91.1085,90.953,91.0075,7490.0
2016-04-28 15:20:00,117.09,117.16,116.76,116.76,9491.0,91.0386,91.093,90.782,90.782,9491.0
2016-04-28 15:25:00,116.75,116.75,116.46,116.5,17483.0,90.7742,90.7742,90.5487,90.5798,17483.0
2016-04-28 15:30:00,116.48,116.62,116.46,116.52,24075.0,90.5643,90.6731,90.5487,90.5954,24075.0
2016-04-28 15:35:00,116.52,116.73,116.51,116.69,17720.0,90.5954,90.7587,90.5876,90.7276,17720.0
2016-04-28 15:40:00,116.7,116.76,116.61,116.71,22363.0,90.7353,90.782,90.6654,90.7431,22363.0
2016-04-28 15:45:00,116.71,116.76,116.57,116.57,37325.0,90.7431,90.782,90.6343,90.6343,37325.0
2016-04-28 15:50:00,116.55,116.58,116.45,116.48,56929.0,90.6187,90.642,90.541,90.5643,56929.0
2016-04-28 15:55:00,116.47,116.68,116.34,116.61,87339.0,90.5565,90.7198,90.4554,90.6654,87339.0
2016-04-29 09:30:00,117.02,117.04,116.62,116.77,25733.0,90.9841,90.9997,90.6731,90.7898,25733.0
2016-04-29 09:35:00,117.04,118.18,117.04,118.03,32920.0,90.9997,91.886,90.9997,91.7694,32920.0
2016-04-29 09:40:00,118.01,118.64,118.0,118.12,55479.0,91.7539,92.2437,91.7461,91.8394,55479.0
2016-04-29 09:45:00,118.08,118.27,117.93,117.93,26176.0,91.8083,91.956,91.6917,91.6917,26176.0
2016-04-29 09:50:00,117.98,118.01,117.5,117.5,14930.0,91.7305,91.7539,91.3573,91.3573,14930.0
2016-04-29 09:55:00,117.48,117.61,116.86,116.87,32789.0,91.3418,91.4429,90.8597,90.8675,32789.0
2016-04-29 10:00:00,116.85,116.86,116.25,116.41,18625.0,90.852,90.8597,90.3855,90.5099,18625.0
2016-04-29 10:05:00,116.41,116.57,116.38,116.5,18071.0,90.5099,90.6343,90.4865,90.5798,18071.0
2016-04-29 10:10:00,116.5,117.4,116.5,117.05,29913.0,90.5798,91.2796,90.5798,91.0075,29913.0
2016-04-29 10:15:00,117.09,117.59,117.0,117.59,16658.0,91.0386,91.4273,90.9686,91.4273,16658.0
2016-04-29 10:20:00,117.57,117.75,117.32,117.4,31638.0,91.4118,91.5517,91.2174,91.2796,31638.0
2016-04-29 10:25:00,117.4,117.49,117.12,117.42,12401.0,91.2796,91.3496,91.0619,91.2951,12401.0
2016-04-29 10:30:00,117.34,117.73,117.33,117.73,12364.0,91.2329,91.5362,91.2252,91.5362,12364.0
2016-04-29 10:35:00,117.72,117.86,117.67,117.79,10556.0,91.5284,91.6372,91.4895,91.5828,10556.0
2016-04-29 10:40:00,117.75,117.83,117.6,117.69,30164.0,91.5517,91.6139,91.4351,91.5051,30164.0
2016-04-29 10:45:00,117.72,117.72,117.22,117.22,10834.0,91.5284,91.5284,91.1396,91.1396,10834.0
2016-04-29 10:50:00,117.19,117.23,116.85,116.85,11333.0,91.1163,91.1474,90.852,90.852,11333.0
2016-04-29 10:55:00,116.84,117.07,116.69,117.05,23455.0,90.8442,91.023,90.7276,91.0075,23455.0
2016-04-29 11:00:00,117.01,117.2,116.96,117.12,22535.0,90.9764,91.1241,90.9375,91.0619,22535.0
2016-04-29 11:05:00,117.06,117.41,117.06,117.26,8715.0,91.0152,91.2874,91.0152,91.1707,8715.0
2016-04-29 11:10:00,117.21,117.21,116.96,117.02,10878.0,91.1319,91.1319,90.9375,90.9841,10878.0
2016-04-29 11:15:00,116.98,117.07,116.85,116.86,9537.0,90.953,91.023,90.852,90.8597,9537.0
2016-04-29 11:20:00,116.85,116.87,116.73,116.8,10812.0,90.852,90.8675,90.7587,90.8131,10812.0
2016-04-29 11:25:00,116.83,116.94,116.77,116.77,9025.0,90.8364,90.9219,90.7898,90.7898,9025.0
2016-04-29 11:30:00,116.75,116.77,116.31,116.37,15818.0,90.7742,90.7898,90.4321,90.4788,15818.0
2016-04-29 11:35:00,116.34,116.34,115.89,115.89,8311.0,90.4554,90.4554,90.1055,90.1055,8311.0
2016-04-29 11:40:00,115.87,115.98,115.79,115.96,11835.0,90.09,90.1755,90.0278,90.16,11835.0
2016-04-29 11:45:00,115.97,116.22,115.97,116.21,10720.0,90.1678,90.3621,90.1678,90.3544,10720.0
2016-04-29 11:50:00,116.22,116.55,116.21,116.55,8918.0,90.3621,90.6187,90.3544,90.6187,8918.0
2016-04-29 11:55:00,116.52,116.59,116.48,116.56,4668.0,90.5954,90.6498,90.5643,90.6265,4668.0
2016-04-29 12:00:00,116.51,116.51,116.08,116.09,12002.0,90.5876,90.5876,90.2533,90.2611,12002.0
2016-04-29 12:05:00,116.09,116.12,116.01,116.11,7542.0,90.2611,90.2844,90.1989,90.2766,7542.0
2016-04-29 12:10:00,116.14,116.14,115.97,115.97,10022.0,90.2999,90.2999,90.1678,90.1678,10022.0
2016-04-29 12:15:00,115.96,116.16,115.89,116.07,6598.0,90.16,90.3155,90.1055,90.2455,6598.0
2016-04-29 12:20:00,116.15,116.21,116.11,116.17,5667.0,90.3077,90.3544,90.2766,90.3233,5667.0
2016-04-29 12:25:00,116.18,116.34,116.18,116.29,7350.0,90.331,90.4554,90.331,90.4166,7350.0
2016-04-29 12:30:00,116.27,116.44,116.22,116.44,6030.0,90.401,90.5332,90.3621,90.5332,6030.0
2016-04-29 12:35:00,116.42,116.65,116.4,116.63,4538.0,90.5176,90.6965,90.5021,90.6809,4538.0
2016-04-29 12:40:00,116.65,116.65,116.5,116.52,5946.0,90.6965,90.6965,90.5798,90.5954,5946.0
2016-04-29 12:45:00,116.54,116.6,116.52,116.6,3600.0,90.6109,90.6576,90.5954,90.6576,3600.0
2016-04-29 12:50:00,116.6,116.71,116.6,116.71,7845.0,90.6576,90.7431,90.6576,90.7431,7845.0
2016-04-29 12:55:00,116.71,116.74,116.46,116.49,16393.0,90.7431,90.7664,90.5487,90.5721,16393.0
2016-04-29 13:00:00,116.49,116.55,116.45,116.49,9040.0,90.5721,90.6187,90.541,90.5721,9040.0
2016-04-29 13:05:00,116.48,116.67,116.45,116.67,9712.0,90.5643,90.712,90.541,90.712,9712.0
2016-04-29 13:10:00,116.67,116.82,116.64,116.82,10117.0,90.712,90.8286,90.6887,90.8286,10117.0
2016-04-29 13:15:00,116.83,116.87,116.8,116.83,6054.0,90.8364,90.8675,90.8131,90.8364,6054.0
2016-04-29 13:20:00,116.81,116.85,116.62,116.76,13101.0,90.8209,90.852,90.6731,90.782,13101.0
2016-04-29 13:25:00,116.74,116.9,116.72,116.86,10642.0,90.7664,90.8908,90.7509,90.8597,10642.0
2016-04-29 13:30:00,116.9,116.98,116.78,116.8,21179.0,90.8908,90.953,90.7975,90.8131,21179.0
2016-04-29 13:35:00,116.78,116.82,116.61,116.61,10149.0,90.7975,90.8286,90.6654,90.6654,10149.0
2016-04-29 13:40:00,116.63,116.66,116.56,116.62,9884.0,90.6809,90.7042,90.6265,90.6731,9884.0
2016-04-29 13:45:00,116.6,116.63,116.53,116.58,8780.0,90.6576,90.6809,90.6032,90.642,8780.0
2016-04-29 13:50:00,116.58,116.66,116.5,116.58,5975.0,90.642,90.7042,90.5798,90.642,5975.0
2016-04-29 13:55:00,116.56,116.56,116.2,116.33,7050.0,90.6265,90.6265,90.3466,90.4477,7050.0
2016-04-29 14:00:00,116.32,116.44,116.29,116.44,6245.0,90.4399,90.5332,90.4166,90.5332,6245.0
2016-04-29 14:05:00,116.45,116.47,116.38,116.42,8291.0,90.541,90.5565,90.4865,90.5176,8291.0
2016-04-29 14:10:00,116.41,116.42,116.24,116.24,7319.0,90.5099,90.5176,90.3777,90.3777,7319.0
2016-04-29 14:15:00,116.2,116.38,116.18,116.38,10228.0,90.3466,90.4865,90.331,90.4865,10228.0
2016-04-29 14:20:00,116.38,116.6,116.36,116.59,6347.0,90.4865,90.6576,90.471,90.6498,6347.0
2016-04-29 14:25:00,116.59,116.73,116.57,116.68,8371.0,90.6498,90.7587,90.6343,90.7198,8371.0
2016-04-29 14:30:00,116.67,116.74,116.59,116.63,11096.0,90.712,90.7664,90.6498,90.6809,11096.0
2016-04-29 14:35:00,116.63,116.63,116.4,116.42,8118.0,90.6809,90.6809,90.5021,90.5176,8118.0
2016-04-29 14:40:00,116.43,116.5,116.4,116.43,15518.0,90.5254,90.5798,90.5021,90.5254,15518.0
2016-04-29 14:45:00,116.43,116.52,116.42,116.52,6570.0,90.5254,90.5954,90.5176,90.5954,6570.0
2016-04-29 14:50:00,116.52,116.52,116.31,116.46,9812.0,90.5954,90.5954,90.4321,90.5487,9812.0
2016-04-29 14:55:00,116.48,116.52,116.39,116.44,14024.0,90.5643,90.5954,90.4943,90.5332,14024.0
2016-04-29 15:00:00,116.44,116.58,116.44,116.46,13538.0,90.5332,90.642,90.5332,90.5487,13538.0
2016-04-29 15:05:00,116.44,116.72,116.43,116.65,14068.0,90.5332,90.7509,90.5254,90.6965,14068.0
2016-04-29 15:10:00,116.63,116.79,116.6,116.77,11859.0,90.6809,90.8053,90.6576,90.7898,11859.0
2016-04-29 15:15:00,116.77,116.87,116.76,116.86,30141.0,90.7898,90.8675,90.782,90.8597,30141.0
2016-04-29 15:20:00,116.89,117.02,116.83,116.9,25979.0,90.8831,90.9841,90.8364,90.8908,25979.0
2016-04-29 15:25:00,116.91,116.93,116.83,116.87,30147.0,90.8986,90.9142,90.8364,90.8675,30147.0
2016-04-29 15:30:00,116.88,117.33,116.88,117.25,56147.0,90.8753,91.2252,90.8753,91.163,56147.0
2016-04-29 15:35:00,117.26,117.27,117.1,117.13,31590.0,91.1707,91.1785,91.0463,91.0697,31590.0
2016-04-29 15:40:00,117.13,117.29,117.12,117.19,33797.0,91.0697,91.1941,91.0619,91.1163,33797.0
2016-04-29 15:45:00,117.2,117.42,117.19,117.32,61028.0,91.1241,91.2951,91.1163,91.2174,61028.0
2016-04-29 15:50:00,117.31,117.31,117.11,117.22,37028.0,91.2096,91.2096,91.0541,91.1396,37028.0
2016-04-29 15:55:00,117.23,117.3,116.92,117.03,77385.0,91.1474,91.2018,90.9064,90.9919,77385.0
2016-05-02 09:30:00,117.39,117.88,117.17,117.24,38402.0,91.2718,91.6528,91.1008,91.1552,38402.0
2016-05-02 09:35:00,117.18,117.23,116.05,116.5,29216.0,91.1085,91.1474,90.23,90.5798,29216.0
2016-05-02 09:40:00,116.5,116.58,116.03,116.06,24121.0,90.5798,90.642,90.2144,90.2377,24121.0
2016-05-02 09:45:00,116.0,116.05,115.66,115.99,23669.0,90.1911,90.23,89.9267,90.1833,23669.0
2016-05-02 09:50:00,115.84,116.54,115.66,116.43,28914.0,90.0667,90.6109,89.9267,90.5254,28914.0
2016-05-02 09:55:00,116.51,116.9,116.28,116.89,31412.0,90.5876,90.8908,90.4088,90.8831,31412.0
2016-05-02 10:00:00,116.81,116.81,116.43,116.67,36361.0,90.8209,90.8209,90.5254,90.712,36361.0
2016-05-02 10:05:00,116.59,117.08,116.53,117.03,23049.0,90.6498,91.0308,90.6032,90.9919,23049.0
2016-05-02 10:10:00,117.08,117.37,116.95,117.2,18859.0,91.0308,91.2563,90.9297,91.1241,18859.0
2016-05-02 10:15:00,117.29,117.54,117.15,117.29,13729.0,91.1941,91.3884,91.0852,91.1941,13729.0
2016-05-02 10:20:00,117.35,117.52,117.1,117.31,21105.0,91.2407,91.3729,91.0463,91.2096,21105.0
2016-05-02 10:25:00,117.25,117.71,117.22,117.54,28352.0,91.163,91.5206,91.1396,91.3884,28352.0
2016-05-02 10:30:00,117.49,117.7,117.32,117.59,30835.0,91.3496,91.5128,91.2174,91.4273,30835.0
2016-05-02 10:35:00,117.57,117.73,117.13,117.13,28481.0,91.4118,91.5362,91.0697,91.0697,28481.0
2016-05-02 10:40:00,117.18,117.43,117.15,117.41,16019.0,91.1085,91.3029,91.0852,91.2874,16019.0
2016-05-02 10:45:00,117.4,117.61,117.39,117.54,14462.0,91.2796,91.4429,91.2718,91.3884,14462.0
2016-05-02 10:50:00,117.54,117.57,117.16,117.22,14873.0,91.3884,91.4118,91.093,91.1396,14873.0
2016-05-02 10:55:00,117.22,117.23,116.98,116.98,14781.0,91.1396,91.1474,90.953,90.953,14781.0
2016-05-02 11:00:00,117.0,117.07,116.78,117.05,18822.0,90.9686,91.023,90.7975,91.0075,18822.0
2016-05-02 11:05:00,117.03,117.36,116.96,117.31,49760.0,90.9919,91.2485,90.9375,91.2096,49760.0
2016-05-02 11:10:00,117.31,117.4,117.16,117.18,26770.0,91.2096,91.2796,91.093,91.1085,26770.0
2016-05-02 11:15:00,117.17,117.34,117.16,117.3,14934.0,91.1008,91.2329,91.093,91.2018,14934.0
2016-05-02 11:20:00,117.3,117.42,117.24,117.42,15653.0,91.2018,91.2951,91.1552,91.2951,15653.0
2016-05-02 11:25:00,117.41,117.41,117.1,117.21,13048.0,91.2874,91.2874,91.0463,91.1319,13048.0
2016-05-02 11:30:00,117.19,117.3,117.04,117.21,16647.0,91.1163,91.2018,90.9997,91.1319,16647.0
2016-05-02 11:35:00,117.22,117.57,117.2,117.55,12602.0,91.1396,91.4118,91.1241,91.3962,12602.0
2016-05-02 11:40:00,117.57,117.61,117.31,117.34,16127.0,91.4118,91.4429,91.2096,91.2329,16127.0
2016-05-02 11:45:00,117.27,117.39,117.0,117.01,14542.0,91.1785,91.2718,90.9686,90.9764,14542.0
2016-05-02 11:50:00,117.01,117.06,116.85,116.96,21402.0,90.9764,91.0152,90.852,90.9375,21402.0
2016-05-02 11:55:00,116.95,117.04,116.67,116.81,11121.0,90.9297,90.9997,90.712,90.8209,11121.0
2016-05-02 12:00:00,116.75,116.77,116.51,116.56,33196.0,90.7742,90.7898,90.5876,90.6265,33196.0
2016-05-02 12:05:00,116.61,116.71,116.57,116.64,24458.0,90.6654,90.7431,90.6343,90.6887,24458.0
2016-05-02 12:10:00,116.62,116.72,116.48,116.48,37535.0,90.6731,90.7509,90.5643,90.5643,37535.0
2016-05-02 12:15:00,116.49,116.68,116.42,116.53,19205.0,90.5721,90.7198,90.5176,90.6032,19205.0
2016-05-02 12:20:00,116.54,116.61,116.48,116.53,25099.0,90.6109,90.6654,90.5643,90.6032,25099.0
2016-05-02 12:25:00,116.5,116.73,116.5,116.66,12718.0,90.5798,90.7587,90.5798,90.7042,12718.0
2016-05-02 12:30:00,116.68,116.78,116.47,116.48,23353.0,90.7198,90.7975,90.5565,90.5643,23353.0
2016-05-02 12:35:00,116.49,116.53,116.38,116.38,14896.0,90.5721,90.6032,90.4865,90.4865,14896.0
2016-05-02 12:40:00,116.38,116.5,116.38,116.5,17663.0,90.4865,90.5798,90.4865,90.5798,17663.0
2016-05-02 12:45:00,116.5,116.65,116.46,116.57,14579.0,90.5798,90.6965,90.5487,90.6343,14579.0
2016-05-02 12:50:00,116.56,116.79,116.56,116.77,11734.0,90.6265,90.8053,90.6265,90.7898,11734.0
2016-05-02 12:55:00,116.74,116.88,116.73,116.88,12313.0,90.7664,90.8753,90.7587,90.8753,12313.0
2016-05-02 13:00:00,116.87,116.93,116.84,116.88,5385.0,90.8675,90.9142,90.8442,90.8753,5385.0
2016-05-02 13:05:00,116.89,116.96,116.85,116.88,8711.0,90.8831,90.9375,90.852,90.8753,8711.0
2016-05-02 13:10:00,116.87,116.91,116.77,116.77,13819.0,90.8675,90.8986,90.7898,90.7898,13819.0
2016-05-02 13:15:00,116.77,116.88,116.72,116.83,11353.0,90.7898,90.8753,90.7509,90.8364,11353.0
2016-05-02 13:20:00,116.83,116.92,116.81,116.81,8743.0,90.8364,90.9064,90.8209,90.8209,8743.0
2016-05-02 13:25:00,116.8,116.89,116.7,116.77,13977.0,90.8131,90.8831,90.7353,90.7898,13977.0
2016-05-02 13:30:00,116.74,116.87,116.73,116.87,8650.0,90.7664,90.8675,90.7587,90.8675,8650.0
2016-05-02 13:35:00,116.85,116.88,116.75,116.86,13409.0,90.852,90.8753,90.7742,90.8597,13409.0
2016-05-02 13:40:00,116.84,116.84,116.75,116.76,12497.0,90.8442,90.8442,90.7742,90.782,12497.0
2016-05-02 13:45:00,116.75,116.94,116.7,116.93,30231.0,90.7742,90.9219,90.7353,90.9142,30231.0
2016-05-02 13:50:00,116.91,116.97,116.89,116.89,10944.0,90.8986,90.9453,90.8831,90.8831,10944.0
2016-05-02 13:55:00,116.86,116.89,116.76,116.84,14758.0,90.8597,90.8831,90.782,90.8442,14758.0
2016-05-02 14:00:00,116.84,116.91,116.8,116.87,9506.0,90.8442,90.8986,90.8131,90.8675,9506.0
2016-05-02 14:05:00,116.9,117.06,116.81,116.87,20028.0,90.8908,91.0152,90.8209,90.8675,20028.0
2016-05-02 14:10:00,116.85,116.95,116.85,116.91,13546.0,90.852,90.9297,90.852,90.8986,13546.0
2016-05-02 14:15:00,116.92,117.09,116.92,117.07,9844.0,90.9064,91.0386,90.9064,91.023,9844.0
2016-05-02 14:20:00,117.07,117.16,117.0,117.07,12192.0,91.023,91.093,90.9686,91.023,12192.0
2016-05-02 14:25:00,117.09,117.14,117.03,117.1,14675.0,91.0386,91.0774,90.9919,91.0463,14675.0
2016-05-02 14:30:00,117.09,117.12,117.05,117.05,8118.0,91.0386,91.0619,91.0075,91.0075,8118.0
2016-05-02 14:35:00,117.05,117.06,116.82,116.82,11444.0,91.0075,91.0152,90.8286,90.8286,11444.0
2016-05-02 14:40:00,116.81,116.88,116.69,116.78,15981.0,90.8209,90.8753,90.7276,90.7975,15981.0
2016-05-02 14:45:00,116.78,116.82,116.58,116.58,14903.0,90.7975,90.8286,90.642,90.642,14903.0
2016-05-02 14:50:00,116.6,116.67,116.5,116.5,10554.0,90.6576,90.712,90.5798,90.5798,10554.0
2016-05-02 14:55:00,116.5,116.72,116.5,116.7,19640.0,90.5798,90.7509,90.5798,90.7353,19640.0
2016-05-02 15:00:00,116.68,116.87,116.67,116.87,23632.0,90.7198,90.8675,90.712,90.8675,23632.0
2016-05-02 15:05:00,116.86,116.86,116.7,116.71,19619.0,90.8597,90.8597,90.7353,90.7431,19619.0
2016-05-02 15:10:00,116.7,116.81,116.69,116.79,15378.0,90.7353,90.8209,90.7276,90.8053,15378.0
2016-05-02 15:15:00,116.8,116.99,116.77,116.99,37746.0,90.8131,90.9608,90.7898,90.9608,37746.0
2016-05-02 15:20:00,116.98,116.99,116.86,116.86,50809.0,90.953,90.9608,90.8597,90.8597,50809.0
2016-05-02 15:25:00,116.85,116.89,116.68,116.7,22491.0,90.852,90.8831,90.7198,90.7353,22491.0
2016-05-02 15:30:00,116.7,116.71,116.58,116.58,34077.0,90.7353,90.7431,90.642,90.642,34077.0
2016-05-02 15:35:00,116.59,116.7,116.52,116.57,48964.0,90.6498,90.7353,90.5954,90.6343,48964.0
2016-05-02 15:40:00,116.58,116.7,116.56,116.65,52861.0,90.642,90.7353,90.6265,90.6965,52861.0
2016-05-02 15:45:00,116.66,116.76,116.63,116.64,39803.0,90.7042,90.782,90.6809,90.6887,39803.0
2016-05-02 15:50:00,116.63,116.64,116.54,116.57,68019.0,90.6809,90.6887,90.6109,90.6343,68019.0
2016-05-02 15:55:00,116.57,116.58,116.41,116.54,149843.0,90.6343,90.642,90.5099,90.6109,149843.0
2016-05-03 09:30:00,115.27,117.49,114.38,117.04,82561.0,89.6235,91.3496,88.9315,90.9997,82561.0
2016-05-03 09:35:00,117.04,118.0,116.21,117.99,106231.0,90.9997,91.7461,90.3544,91.7383,106231.0
2016-05-03 09:40:00,117.82,119.31,117.47,118.95,109691.0,91.6061,92.7646,91.334,92.4847,109691.0
2016-05-03 09:45:00,118.99,119.91,118.9,119.16,107965.0,92.5158,93.2311,92.4459,92.648,107965.0
2016-05-03 09:50:00,119.17,119.99,118.63,119.73,80038.0,92.6558,93.2933,92.2359,93.0912,80038.0
2016-05-03 09:55:00,119.73,120.0,119.29,119.98,39218.0,93.0912,93.3011,92.7491,93.2856,39218.0
2016-05-03 10:00:00,119.98,119.99,119.03,119.13,99684.0,93.2856,93.2933,92.5469,92.6247,99684.0
2016-05-03 10:05:00,119.19,119.19,117.66,117.8,136983.0,92.6713,92.6713,91.4817,91.5906,136983.0
2016-05-03 10:10:00,117.87,118.03,117.49,118.0,148149.0,91.645,91.7694,91.3496,91.7461,148149.0
2016-05-03 10:15:00,117.99,118.43,117.68,118.4,82120.0,91.7383,92.0804,91.4973,92.0571,82120.0
2016-05-03 10:20:00,118.36,118.67,117.83,118.08,46886.0,92.026,92.267,91.6139,91.8083,46886.0
2016-05-03 10:25:00,118.08,118.22,117.98,118.17,31377.0,91.8083,91.9171,91.7305,91.8783,31377.0
2016-05-03 10:30:00,118.11,118.29,117.95,118.12,39743.0,91.8316,91.9716,91.7072,91.8394,39743.0
2016-05-03 10:35:00,118.05,118.05,116.99,117.3,68120.0,91.785,91.785,90.9608,91.2018,68120.0
2016-05-03 10:40:00,117.3,117.81,117.23,117.67,53842.0,91.2018,91.5984,91.1474,91.4895,53842.0
2016-05-03 10:45:00,117.68,118.48,117.49,118.28,53082.0,91.4973,92.1193,91.3496,91.9638,53082.0
2016-05-03 10:50:00,118.34,118.55,117.84,118.01,30138.0,92.0104,92.1737,91.6217,91.7539,30138.0
2016-05-03 10:55:00,118.03,118.35,117.84,118.11,23667.0,91.7694,92.0182,91.6217,91.8316,23667.0
2016-05-03 11:00:00,118.05,118.13,117.7,118.06,56855.0,91.785,91.8472,91.5128,91.7927,56855.0
2016-05-03 11:05:00,118.08,118.11,117.87,117.99,36473.0,91.8083,91.8316,91.645,91.7383,36473.0
2016-05-03 11:10:00,118.0,118.08,117.57,117.61,47122.0,91.7461,91.8083,91.4118,91.4429,47122.0
2016-05-03 11:15:00,117.58,117.8,117.48,117.69,31580.0,91.4195,91.5906,91.3418,91.5051,31580.0
2016-05-03 11:20:00,117.71,117.97,117.61,117.78,32741.0,91.5206,91.7228,91.4429,91.575,32741.0
2016-05-03 11:25:00,117.71,118.11,117.66,117.97,20534.0,91.5206,91.8316,91.4817,91.7228,20534.0
2016-05-03 11:30:00,117.93,117.96,117.47,117.53,23229.0,91.6917,91.715,91.334,91.3807,23229.0
2016-05-03 11:35:00,117.54,117.95,117.49,117.91,13296.0,91.3884,91.7072,91.3496,91.6761,13296.0
2016-05-03 11:40:00,117.93,117.95,117.49,117.65,14566.0,91.6917,91.7072,91.3496,91.474,14566.0
2016-05-03 11:45:00,117.66,117.95,117.53,117.91,12852.0,91.4817,91.7072,91.3807,91.6761,12852.0
2016-05-03 11:50:00,117.96,118.3,117.93,118.17,18762.0,91.715,91.9793,91.6917,91.8783,18762.0
2016-05-03 11:55:00,118.19,118.29,118.09,118.18,20526.0,91.8938,91.9716,91.8161,91.886,20526.0
2016-05-03 12:00:00,118.19,118.27,117.86,117.94,46362.0,91.8938,91.956,91.6372,91.6994,46362.0
2016-05-03 12:05:00,117.93,118.02,117.73,117.95,14333.0,91.6917,91.7616,91.5362,91.7072,14333.0
2016-05-03 12:10:00,117.93,118.08,117.92,117.99,23095.0,91.6917,91.8083,91.6839,91.7383,23095.0
2016-05-03 12:15:00,117.98,118.01,117.91,117.96,14316.0,91.7305,91.7539,91.6761,91.715,14316.0
2016-05-03 12:20:00,117.96,117.96,117.58,117.87,32637.0,91.715,91.715,91.4195,91.645,32637.0
2016-05-03 12:25:00,117.87,118.07,117.84,118.03,27038.0,91.645,91.8005,91.6217,91.7694,27038.0
2016-05-03 12:30:00,118.04,118.12,117.98,118.03,49388.0,91.7772,91.8394,91.7305,91.7694,49388.0
2016-05-03 12:35:00,118.0,118.27,117.97,118.17,29464.0,91.7461,91.956,91.7228,91.8783,29464.0
2016-05-03 12:40:00,118.18,118.5,118.18,118.42,26090.0,91.886,92.1348,91.886,92.0726,26090.0
2016-05-03 12:45:00,118.42,118.42,118.25,118.34,21278.0,92.0726,92.0726,91.9405,92.0104,21278.0
2016-05-03 12:50:00,118.33,118.33,118.13,118.17,12613.0,92.0027,92.0027,91.8472,91.8783,12613.0
2016-05-03 12:55:00,118.17,118.53,118.14,118.53,13586.0,91.8783,92.1582,91.8549,92.1582,13586.0
2016-05-03 13:00:00,118.54,118.56,118.23,118.24,17139.0,92.1659,92.1815,91.9249,91.9327,17139.0
2016-05-03 13:05:00,118.22,118.4,118.18,118.34,15517.0,91.9171,92.0571,91.886,92.0104,15517.0
2016-05-03 13:10:00,118.33,118.35,118.17,118.18,10350.0,92.0027,92.0182,91.8783,91.886,10350.0
2016-05-03 13:15:00,118.18,118.26,118.14,118.24,10158.0,91.886,91.9482,91.8549,91.9327,10158.0
2016-05-03 13:20:00,118.23,118.24,118.14,118.21,20946.0,91.9249,91.9327,91.8549,91.9094,20946.0
2016-05-03 13:25:00,118.22,118.37,118.17,118.34,20108.0,91.9171,92.0338,91.8783,92.0104,20108.0
2016-05-03 13:30:00,118.39,118.47,118.26,118.43,17239.0,92.0493,92.1115,91.9482,92.0804,17239.0
2016-05-03 13:35:00,118.47,118.62,118.38,118.52,18018.0,92.1115,92.2281,92.0415,92.1504,18018.0
2016-05-03 13:40:00,118.57,118.72,118.57,118.66,12756.0,92.1893,92.3059,92.1893,92.2593,12756.0
2016-05-03 13:45:00,118.63,118.75,118.6,118.75,23009.0,92.2359,92.3292,92.2126,92.3292,23009.0
2016-05-03 13:50:00,118.78,118.9,118.76,118.83,15602.0,92.3526,92.4459,92.337,92.3914,15602.0
2016-05-03 13:55:00,118.83,118.87,118.46,118.47,24369.0,92.3914,92.4225,92.1037,92.1115,24369.0
2016-05-03 14:00:00,118.47,118.57,118.46,118.57,29388.0,92.1115,92.1893,92.1037,92.1893,29388.0
2016-05-03 14:05:00,118.54,118.7,118.5,118.69,15023.0,92.1659,92.2904,92.1348,92.2826,15023.0
2016-05-03 14:10:00,118.68,118.82,118.55,118.55,29959.0,92.2748,92.3837,92.1737,92.1737,29959.0
2016-05-03 14:15:00,118.53,118.59,118.48,118.52,24886.0,92.1582,92.2048,92.1193,92.1504,24886.0
2016-05-03 14:20:00,118.5,118.62,118.48,118.53,25672.0,92.1348,92.2281,92.1193,92.1582,25672.0
2016-05-03 14:25:00,118.55,118.63,118.47,118.63,38414.0,92.1737,92.2359,92.1115,92.2359,38414.0
2016-05-03 14:30:00,118.63,118.71,118.51,118.69,29033.0,92.2359,92.2981,92.1426,92.2826,29033.0
2016-05-03 14:35:00,118.7,118.93,118.69,118.84,21990.0,92.2904,92.4692,92.2826,92.3992,21990.0
2016-05-03 14:40:00,118.82,118.87,118.79,118.81,16731.0,92.3837,92.4225,92.3603,92.3759,16731.0
2016-05-03 14:45:00,118.8,118.8,118.5,118.5,17923.0,92.3681,92.3681,92.1348,92.1348,17923.0
2016-05-03 14:50:00,118.48,118.58,118.47,118.57,13757.0,92.1193,92.197,92.1115,92.1893,13757.0
2016-05-03 14:55:00,118.58,118.65,118.53,118.59,31000.0,92.197,92.2515,92.1582,92.2048,31000.0
2016-05-03 15:00:00,118.62,118.63,118.5,118.51,25513.0,92.2281,92.2359,92.1348,92.1426,25513.0
2016-05-03 15:05:00,118.52,118.76,118.52,118.76,29402.0,92.1504,92.337,92.1504,92.337,29402.0
2016-05-03 15:10:00,118.77,118.77,118.52,118.6,30551.0,92.3448,92.3448,92.1504,92.2126,30551.0
2016-05-03 15:15:00,118.6,118.7,118.57,118.69,24133.0,92.2126,92.2904,92.1893,92.2826,24133.0
2016-05-03 15:20:00,118.71,118.82,118.69,118.81,33828.0,92.2981,92.3837,92.2826,92.3759,33828.0
2016-05-03 15:25:00,118.82,119.03,118.81,118.94,46241.0,92.3837,92.5469,92.3759,92.477,46241.0
2016-05-03 15:30:00,118.93,118.99,118.65,118.69,39448.0,92.4692,92.5158,92.2515,92.2826,39448.0
2016-05-03 15:35:00,118.67,118.83,118.57,118.83,53149.0,92.267,92.3914,92.1893,92.3914,53149.0
2016-05-03 15:40:00,118.83,119.03,118.81,118.92,62842.0,92.3914,92.5469,92.3759,92.4614,62842.0
2016-05-03 15:45:00,118.89,118.99,118.71,118.91,77482.0,92.4381,92.5158,92.2981,92.4536,77482.0
2016-05-03 15:50:00,118.92,119.09,118.91,119.0,75422.0,92.4614,92.5936,92.4536,92.5236,75422.0
2016-05-03 15:55:00,118.99,119.0,118.56,118.6,164906.0,92.5158,92.5236,92.1815,92.2126,164906.0
2016-05-04 09:30:00,118.54,118.55,115.5,116.12,130991.0,92.1659,92.1737,89.8023,90.2844,130991.0
2016-05-04 09:35:00,116.04,116.07,114.87,115.25,148908.0,90.2222,90.2455,89.3125,89.6079,148908.0
2016-05-04 09:40:00,115.36,115.85,114.9,115.31,53943.0,89.6935,90.0744,89.3358,89.6546,53943.0
2016-05-04 09:45:00,115.4,116.16,115.4,116.07,64196.0,89.7246,90.3155,89.7246,90.2455,64196.0
2016-05-04 09:50:00,116.17,116.58,116.06,116.15,50536.0,90.3233,90.642,90.2377,90.3077,50536.0
2016-05-04 09:55:00,116.28,116.41,115.81,116.08,57750.0,90.4088,90.5099,90.0433,90.2533,57750.0
2016-05-04 10:00:00,116.03,116.14,115.67,115.96,103648.0,90.2144,90.2999,89.9345,90.16,103648.0
2016-05-04 10:05:00,115.96,115.96,115.33,115.38,37394.0,90.16,90.16,89.6701,89.709,37394.0
2016-05-04 10:10:00,115.48,116.15,115.43,115.86,29403.0,89.7868,90.3077,89.7479,90.0822,29403.0
2016-05-04 10:15:00,115.86,116.2,115.82,116.2,38970.0,90.0822,90.3466,90.0511,90.3466,38970.0
2016-05-04 10:20:00,116.2,116.47,115.87,115.9,27800.0,90.3466,90.5565,90.09,90.1133,27800.0
2016-05-04 10:25:00,115.91,116.27,115.77,115.99,49088.0,90.1211,90.401,90.0122,90.1833,49088.0
2016-05-04 10:30:00,115.95,115.95,115.25,115.26,35160.0,90.1522,90.1522,89.6079,89.6157,35160.0
2016-05-04 10:35:00,115.27,115.65,115.25,115.58,22755.0,89.6235,89.9189,89.6079,89.8645,22755.0
2016-05-04 10:40:00,115.63,115.72,115.2,115.24,55837.0,89.9034,89.9734,89.5691,89.6002,55837.0
2016-05-04 10:45:00,115.24,115.45,115.19,115.22,40538.0,89.6002,89.7634,89.5613,89.5846,40538.0
2016-05-04 10:50:00,115.2,115.65,115.19,115.65,31444.0,89.5691,89.9189,89.5613,89.9189,31444.0
2016-05-04 10:55:00,115.67,115.73,115.08,115.3,52125.0,89.9345,89.9811,89.4758,89.6468,52125.0
2016-05-04 11:00:00,115.33,115.43,115.2,115.34,36434.0,89.6701,89.7479,89.5691,89.6779,36434.0
2016-05-04 11:05:00,115.38,115.44,114.89,114.89,49189.0,89.709,89.7557,89.328,89.328,49189.0
2016-05-04 11:10:00,114.91,115.05,114.83,114.93,38062.0,89.3436,89.4524,89.2814,89.3591,38062.0
2016-05-04 11:15:00,114.9,114.9,114.41,114.46,57641.0,89.3358,89.3358,88.9548,88.9937,57641.0
2016-05-04 11:20:00,114.46,114.48,113.96,114.06,44397.0,88.9937,89.0093,88.605,88.6827,44397.0
2016-05-04 11:25:00,114.03,114.34,113.88,113.99,45215.0,88.6594,88.9004,88.5428,88.6283,45215.0
2016-05-04 11:30:00,114.05,114.28,113.92,114.26,31483.0,88.6749,88.8538,88.5739,88.8382,31483.0
2016-05-04 11:35:00,114.31,114.31,113.88,114.04,45227.0,88.8771,88.8771,88.5428,88.6672,45227.0
2016-05-04 11:40:00,114.03,114.24,113.56,113.7,50436.0,88.6594,88.8227,88.294,88.4028,50436.0
2016-05-04 11:45:00,113.7,114.11,113.7,113.83,60856.0,88.4028,88.7216,88.4028,88.5039,60856.0
2016-05-04 11:50:00,113.85,113.9,112.94,113.5,58167.0,88.5194,88.5583,87.8119,88.2473,58167.0
2016-05-04 11:55:00,113.44,113.68,113.39,113.43,29656.0,88.2007,88.3873,88.1618,88.1929,29656.0
2016-05-04 12:00:00,113.45,113.85,113.45,113.74,35065.0,88.2084,88.5194,88.2084,88.4339,35065.0
2016-05-04 12:05:00,113.74,113.77,113.28,113.37,50426.0,88.4339,88.4572,88.0763,88.1462,50426.0
2016-05-04 12:10:00,113.37,113.89,113.32,113.84,29921.0,88.1462,88.5505,88.1074,88.5117,29921.0
2016-05-04 12:15:00,113.88,114.41,113.88,114.29,32205.0,88.5428,88.9548,88.5428,88.8615,32205.0
2016-05-04 12:20:00,114.29,114.4,114.12,114.16,18727.0,88.8615,88.9471,88.7294,88.7605,18727.0
2016-05-04 12:25:00,114.2,114.25,113.97,113.98,14620.0,88.7916,88.8304,88.6127,88.6205,14620.0
2016-05-04 12:30:00,114.02,114.52,113.99,114.52,21900.0,88.6516,89.0404,88.6283,89.0404,21900.0
2016-05-04 12:35:00,114.52,114.58,114.29,114.45,32782.0,89.0404,89.087,88.8615,88.9859,32782.0
2016-05-04 12:40:00,114.45,114.6,114.4,114.45,37323.0,88.9859,89.1026,88.9471,88.9859,37323.0
2016-05-04 12:45:00,114.47,114.56,114.36,114.39,35615.0,89.0015,89.0715,88.916,88.9393,35615.0
2016-05-04 12:50:00,114.44,114.44,114.13,114.27,18355.0,88.9782,88.9782,88.7371,88.846,18355.0
2016-05-04 12:55:00,114.25,114.4,114.21,114.29,22138.0,88.8304,88.9471,88.7993,88.8615,22138.0
2016-05-04 13:00:00,114.31,114.77,114.23,114.7,56760.0,88.8771,89.2347,88.8149,89.1803,56760.0
2016-05-04 13:05:00,114.73,114.73,114.29,114.43,22304.0,89.2036,89.2036,88.8615,88.9704,22304.0
2016-05-04 13:10:00,114.43,114.51,114.27,114.51,24911.0,88.9704,89.0326,88.846,89.0326,24911.0
2016-05-04 13:15:00,114.52,114.75,114.49,114.72,22483.0,89.0404,89.2192,89.017,89.1959,22483.0
2016-05-04 13:20:00,114.73,114.76,114.64,114.64,18910.0,89.2036,89.227,89.1337,89.1337,18910.0
2016-05-04 13:25:00,114.62,114.66,114.5,114.54,12130.0,89.1181,89.1492,89.0248,89.0559,12130.0
2016-05-04 13:30:00,114.5,114.61,114.49,114.57,14717.0,89.0248,89.1103,89.017,89.0792,14717.0
2016-05-04 13:35:00,114.61,114.7,114.57,114.6,27082.0,89.1103,89.1803,89.0792,89.1026,27082.0
2016-05-04 13:40:00,114.61,114.69,114.47,114.63,30922.0,89.1103,89.1725,89.0015,89.1259,30922.0
2016-05-04 13:45:00,114.61,114.61,114.37,114.39,15911.0,89.1103,89.1103,88.9237,88.9393,15911.0
2016-05-04 13:50:00,114.39,114.49,114.37,114.43,27136.0,88.9393,89.017,88.9237,88.9704,27136.0
2016-05-04 13:55:00,114.44,114.55,114.33,114.46,43273.0,88.9782,89.0637,88.8926,88.9937,43273.0
2016-05-04 14:00:00,114.46,114.46,114.08,114.18,23583.0,88.9937,88.9937,88.6983,88.776,23583.0
2016-05-04 14:05:00,114.19,114.24,114.02,114.11,12046.0,88.7838,88.8227,88.6516,88.7216,12046.0
2016-05-04 14:10:00,114.14,114.2,113.83,114.03,29134.0,88.7449,88.7916,88.5039,88.6594,29134.0
2016-05-04 14:15:00,114.04,114.07,113.95,114.06,18166.0,88.6672,88.6905,88.5972,88.6827,18166.0
2016-05-04 14:20:00,114.05,114.36,114.04,114.33,21886.0,88.6749,88.916,88.6672,88.8926,21886.0
2016-05-04 14:25:00,114.32,114.4,114.28,114.39,29352.0,88.8849,88.9471,88.8538,88.9393,29352.0
2016-05-04 14:30:00,114.37,114.55,114.33,114.5,25199.0,88.9237,89.0637,88.8926,89.0248,25199.0
2016-05-04 14:35:00,114.49,114.77,114.44,114.73,38027.0,89.017,89.2347,88.9782,89.2036,38027.0
2016-05-04 14:40:00,114.75,114.93,114.71,114.89,39818.0,89.2192,89.3591,89.1881,89.328,39818.0
2016-05-04 14:45:00,114.88,114.88,114.7,114.73,28093.0,89.3203,89.3203,89.1803,89.2036,28093.0
2016-05-04 14:50:00,114.76,114.98,114.72,114.85,36261.0,89.227,89.398,89.1959,89.2969,36261.0
2016-05-04 14:55:00,114.86,114.98,114.81,114.83,23883.0,89.3047,89.398,89.2658,89.2814,23883.0
2016-05-04 15:00:00,114.83,114.83,114.53,114.53,34493.0,89.2814,89.2814,89.0481,89.0481,34493.0
2016-05-04 15:05:00,114.54,114.56,114.44,114.56,24156.0,89.0559,89.0715,88.9782,89.0715,24156.0
2016-05-04 15:10:00,114.53,114.7,114.51,114.68,25536.0,89.0481,89.1803,89.0326,89.1648,25536.0
2016-05-04 15:15:00,114.72,114.78,114.62,114.74,27580.0,89.1959,89.2425,89.1181,89.2114,27580.0
2016-05-04 15:20:00,114.73,114.74,114.48,114.51,44910.0,89.2036,89.2114,89.0093,89.0326,44910.0
2016-05-04 15:25:00,114.53,114.66,114.49,114.49,25884.0,89.0481,89.1492,89.017,89.017,25884.0
2016-05-04 15:30:00,114.49,114.73,114.47,114.71,38466.0,89.017,89.2036,89.0015,89.1881,38466.0
2016-05-04 15:35:00,114.72,114.77,114.6,114.66,31665.0,89.1959,89.2347,89.1026,89.1492,31665.0
2016-05-04 15:40:00,114.67,114.93,114.66,114.7,42290.0,89.157,89.3591,89.1492,89.1803,42290.0
2016-05-04 15:45:00,114.69,114.7,114.55,114.55,41742.0,89.1725,89.1803,89.0637,89.0637,41742.0
2016-05-04 15:50:00,114.57,114.59,114.41,114.43,62240.0,89.0792,89.0948,88.9548,88.9704,62240.0
2016-05-04 15:55:00,114.44,114.49,114.31,114.45,109489.0,88.9782,89.017,88.8771,88.9859,109489.0
2016-05-05 09:30:00,114.9,114.91,114.46,114.54,24460.0,89.3358,89.3436,88.9937,89.0559,24460.0
2016-05-05 09:35:00,114.58,114.89,114.24,114.89,21883.0,89.087,89.328,88.8227,89.328,21883.0
2016-05-05 09:40:00,114.89,115.19,114.02,114.14,28499.0,89.328,89.5613,88.6516,88.7449,28499.0
2016-05-05 09:45:00,114.1,114.32,113.67,114.11,36133.0,88.7138,88.8849,88.3795,88.7216,36133.0
2016-05-05 09:50:00,114.23,114.84,114.08,114.73,21777.0,88.8149,89.2892,88.6983,89.2036,21777.0
2016-05-05 09:55:00,114.74,115.04,114.74,114.74,7504.0,89.2114,89.4447,89.2114,89.2114,7504.0
2016-05-05 10:00:00,114.74,115.26,114.62,115.26,20113.0,89.2114,89.6157,89.1181,89.6157,20113.0
2016-05-05 10:05:00,115.26,115.3,115.04,115.23,9635.0,89.6157,89.6468,89.4447,89.5924,9635.0
2016-05-05 10:10:00,115.23,115.33,115.07,115.17,14019.0,89.5924,89.6701,89.468,89.5457,14019.0
2016-05-05 10:15:00,115.15,115.23,114.66,114.87,14873.0,89.5302,89.5924,89.1492,89.3125,14873.0
2016-05-05 10:20:00,114.9,114.9,114.35,114.6,14398.0,89.3358,89.3358,88.9082,89.1026,14398.0
2016-05-05 10:25:00,114.57,114.62,114.31,114.45,12971.0,89.0792,89.1181,88.8771,88.9859,12971.0
2016-05-05 10:30:00,114.41,114.63,114.36,114.52,10022.0,88.9548,89.1259,88.916,89.0404,10022.0
2016-05-05 10:35:00,114.51,114.65,114.36,114.47,9418.0,89.0326,89.1414,88.916,89.0015,9418.0
2016-05-05 10:40:00,114.43,114.43,114.17,114.27,13409.0,88.9704,88.9704,88.7682,88.846,13409.0
2016-05-05 10:45:00,114.23,114.36,114.13,114.31,14219.0,88.8149,88.916,88.7371,88.8771,14219.0
2016-05-05 10:50:00,114.28,114.56,114.26,114.47,11123.0,88.8538,89.0715,88.8382,89.0015,11123.0
2016-05-05 10:55:00,114.47,114.54,114.32,114.34,9200.0,89.0015,89.0559,88.8849,88.9004,9200.0
2016-05-05 11:00:00,114.39,114.46,114.22,114.27,16848.0,88.9393,88.9937,88.8071,88.846,16848.0
2016-05-05 11:05:00,114.33,114.67,114.27,114.6,9878.0,88.8926,89.157,88.846,89.1026,9878.0
2016-05-05 11:10:00,114.52,114.64,114.41,114.41,5240.0,89.0404,89.1337,88.9548,88.9548,5240.0
2016-05-05 11:15:00,114.43,114.63,114.43,114.57,8137.0,88.9704,89.1259,88.9704,89.0792,8137.0
2016-05-05 11:20:00,114.57,114.57,114.14,114.23,8913.0,89.0792,89.0792,88.7449,88.8149,8913.0
2016-05-05 11:25:00,114.28,114.36,114.26,114.36,5488.0,88.8538,88.916,88.8382,88.916,5488.0
2016-05-05 11:30:00,114.35,114.43,114.24,114.43,8599.0,88.9082,88.9704,88.8227,88.9704,8599.0
2016-05-05 11:35:00,114.43,114.58,114.35,114.35,5576.0,88.9704,89.087,88.9082,88.9082,5576.0
2016-05-05 11:40:00,114.4,114.48,114.35,114.4,10437.0,88.9471,89.0093,88.9082,88.9471,10437.0
2016-05-05 11:45:00,114.4,114.48,114.34,114.34,8116.0,88.9471,89.0093,88.9004,88.9004,8116.0
2016-05-05 11:50:00,114.39,114.5,114.39,114.43,7169.0,88.9393,89.0248,88.9393,88.9704,7169.0
2016-05-05 11:55:00,114.38,114.44,114.24,114.26,8046.0,88.9315,88.9782,88.8227,88.8382,8046.0
2016-05-05 12:00:00,114.24,114.33,114.16,114.17,14995.0,88.8227,88.8926,88.7605,88.7682,14995.0
2016-05-05 12:05:00,114.15,114.29,113.91,113.98,15347.0,88.7527,88.8615,88.5661,88.6205,15347.0
2016-05-05 12:10:00,114.01,114.09,114.0,114.07,2203.0,88.6438,88.706,88.6361,88.6905,2203.0
2016-05-05 12:15:00,114.09,114.19,114.06,114.06,5587.0,88.706,88.7838,88.6827,88.6827,5587.0
2016-05-05 12:20:00,114.05,114.11,114.0,114.07,3986.0,88.6749,88.7216,88.6361,88.6905,3986.0
2016-05-05 12:25:00,114.06,114.1,114.0,114.07,6481.0,88.6827,88.7138,88.6361,88.6905,6481.0
2016-05-05 12:30:00,114.05,114.16,114.0,114.14,17388.0,88.6749,88.7605,88.6361,88.7449,17388.0
2016-05-05 12:35:00,114.12,114.12,113.97,113.97,6836.0,88.7294,88.7294,88.6127,88.6127,6836.0
2016-05-05 12:40:00,113.98,114.17,113.73,113.88,44387.0,88.6205,88.7682,88.4261,88.5428,44387.0
2016-05-05 12:45:00,113.93,114.08,113.81,114.05,6013.0,88.5816,88.6983,88.4883,88.6749,6013.0
2016-05-05 12:50:00,114.08,114.15,114.04,114.15,9517.0,88.6983,88.7527,88.6672,88.7527,9517.0
2016-05-05 12:55:00,114.12,114.19,114.11,114.12,8835.0,88.7294,88.7838,88.7216,88.7294,8835.0
2016-05-05 13:00:00,114.08,114.11,113.87,113.91,9460.0,88.6983,88.7216,88.535,88.5661,9460.0
2016-05-05 13:05:00,113.91,113.91,113.69,113.73,12800.0,88.5661,88.5661,88.395,88.4261,12800.0
2016-05-05 13:10:00,113.69,113.74,113.59,113.62,9550.0,88.395,88.4339,88.3173,88.3406,9550.0
2016-05-05 13:15:00,113.65,113.8,113.58,113.8,6051.0,88.3639,88.4806,88.3095,88.4806,6051.0
2016-05-05 13:20:00,113.79,113.87,113.69,113.73,7361.0,88.4728,88.535,88.395,88.4261,7361.0
2016-05-05 13:25:00,113.74,113.74,113.57,113.58,4540.0,88.4339,88.4339,88.3017,88.3095,4540.0
2016-05-05 13:30:00,113.62,113.79,113.61,113.69,8238.0,88.3406,88.4728,88.3328,88.395,8238.0
2016-05-05 13:35:00,113.68,113.73,113.56,113.63,4899.0,88.3873,88.4261,88.294,88.3484,4899.0
2016-05-05 13:40:00,113.62,113.86,113.62,113.76,7811.0,88.3406,88.5272,88.3406,88.4495,7811.0
2016-05-05 13:45:00,113.8,113.85,113.7,113.7,6425.0,88.4806,88.5194,88.4028,88.4028,6425.0
2016-05-05 13:50:00,113.71,113.75,113.6,113.65,7302.0,88.4106,88.4417,88.3251,88.3639,7302.0
2016-05-05 13:55:00,113.68,113.71,113.58,113.63,5330.0,88.3873,88.4106,88.3095,88.3484,5330.0
2016-05-05 14:00:00,113.61,113.8,113.57,113.8,6276.0,88.3328,88.4806,88.3017,88.4806,6276.0
2016-05-05 14:05:00,113.8,113.94,113.77,113.94,4398.0,88.4806,88.5894,88.4572,88.5894,4398.0
2016-05-05 14:10:00,113.92,113.93,113.81,113.86,7785.0,88.5739,88.5816,88.4883,88.5272,7785.0
2016-05-05 14:15:00,113.86,113.87,113.75,113.76,6828.0,88.5272,88.535,88.4417,88.4495,6828.0
2016-05-05 14:20:00,113.8,114.09,113.76,114.06,13422.0,88.4806,88.706,88.4495,88.6827,13422.0
2016-05-05 14:25:00,114.06,114.06,113.92,113.98,5531.0,88.6827,88.6827,88.5739,88.6205,5531.0
2016-05-05 14:30:00,113.96,113.96,113.79,113.85,7737.0,88.605,88.605,88.4728,88.5194,7737.0
2016-05-05 14:35:00,113.87,114.11,113.86,114.11,14821.0,88.535,88.7216,88.5272,88.7216,14821.0
2016-05-05 14:40:00,114.1,114.28,114.06,114.28,23955.0,88.7138,88.8538,88.6827,88.8538,23955.0
2016-05-05 14:45:00,114.26,114.36,114.24,114.29,9920.0,88.8382,88.916,88.8227,88.8615,9920.0
2016-05-05 14:50:00,114.29,114.33,114.13,114.13,5869.0,88.8615,88.8926,88.7371,88.7371,5869.0
2016-05-05 14:55:00,114.11,114.14,114.01,114.01,6025.0,88.7216,88.7449,88.6438,88.6438,6025.0
2016-05-05 15:00:00,114.02,114.03,113.86,113.91,6544.0,88.6516,88.6594,88.5272,88.5661,6544.0
2016-05-05 15:05:00,113.94,113.96,113.89,113.93,4895.0,88.5894,88.605,88.5505,88.5816,4895.0
2016-05-05 15:10:00,113.94,114.04,113.87,114.0,12060.0,88.5894,88.6672,88.535,88.6361,12060.0
2016-05-05 15:15:00,114.0,114.0,113.82,113.92,7400.0,88.6361,88.6361,88.4961,88.5739,7400.0
2016-05-05 15:20:00,113.89,114.05,113.87,114.02,10065.0,88.5505,88.6749,88.535,88.6516,10065.0
2016-05-05 15:25:00,114.03,114.07,113.96,114.01,12237.0,88.6594,88.6905,88.605,88.6438,12237.0
2016-05-05 15:30:00,114.03,114.07,113.85,113.91,15942.0,88.6594,88.6905,88.5194,88.5661,15942.0
2016-05-05 15:35:00,113.89,113.93,113.81,113.86,17419.0,88.5505,88.5816,88.4883,88.5272,17419.0
2016-05-05 15:40:00,113.87,113.97,113.85,113.88,21735.0,88.535,88.6127,88.5194,88.5428,21735.0
2016-05-05 15:45:00,113.86,113.93,113.74,113.75,29862.0,88.5272,88.5816,88.4339,88.4417,29862.0
2016-05-05 15:50:00,113.78,113.88,113.69,113.69,31047.0,88.465,88.5428,88.395,88.395,31047.0
2016-05-05 15:55:00,113.7,113.9,113.69,113.9,59612.0,88.4028,88.5583,88.395,88.5583,59612.0
2016-05-06 09:30:00,113.19,113.72,112.86,113.72,37635.0,88.0063,88.4184,87.7497,88.4184,37635.0
2016-05-06 09:35:00,113.75,114.5,113.51,114.3,22400.0,88.4417,89.0248,88.2551,88.8693,22400.0
2016-05-06 09:40:00,114.26,114.78,114.2,114.54,19249.0,88.8382,89.2425,88.7916,89.0559,19249.0
2016-05-06 09:45:00,114.51,114.58,114.09,114.3,12630.0,89.0326,89.087,88.706,88.8693,12630.0
2016-05-06 09:50:00,114.3,114.59,114.21,114.32,7607.0,88.8693,89.0948,88.7993,88.8849,7607.0
2016-05-06 09:55:00,114.32,114.33,113.85,113.95,16535.0,88.8849,88.8926,88.5194,88.5972,16535.0
2016-05-06 10:00:00,113.92,114.4,113.91,114.4,6717.0,88.5739,88.9471,88.5661,88.9471,6717.0
2016-05-06 10:05:00,114.44,114.84,114.41,114.83,11734.0,88.9782,89.2892,88.9548,89.2814,11734.0
2016-05-06 10:10:00,114.86,114.89,114.47,114.56,8634.0,89.3047,89.328,89.0015,89.0715,8634.0
2016-05-06 10:15:00,114.51,114.76,114.5,114.66,5464.0,89.0326,89.227,89.0248,89.1492,5464.0
2016-05-06 10:20:00,114.64,114.66,114.16,114.19,8986.0,89.1337,89.1492,88.7605,88.7838,8986.0
2016-05-06 10:25:00,114.2,114.45,114.02,114.34,11186.0,88.7916,88.9859,88.6516,88.9004,11186.0
2016-05-06 10:30:00,114.34,114.34,114.13,114.22,5752.0,88.9004,88.9004,88.7371,88.8071,5752.0
2016-05-06 10:35:00,114.26,114.27,113.79,113.86,17630.0,88.8382,88.846,88.4728,88.5272,17630.0
2016-05-06 10:40:00,113.83,114.0,113.67,114.0,10197.0,88.5039,88.6361,88.3795,88.6361,10197.0
2016-05-06 10:45:00,113.96,113.98,113.75,113.95,6147.0,88.605,88.6205,88.4417,88.5972,6147.0
2016-05-06 10:50:00,114.0,114.0,113.74,113.79,5514.0,88.6361,88.6361,88.4339,88.4728,5514.0
2016-05-06 10:55:00,113.91,113.93,113.73,113.93,3400.0,88.5661,88.5816,88.4261,88.5816,3400.0
2016-05-06 11:00:00,113.94,114.3,113.94,114.24,11237.0,88.5894,88.8693,88.5894,88.8227,11237.0
2016-05-06 11:05:00,114.3,114.48,114.28,114.41,9610.0,88.8693,89.0093,88.8538,88.9548,9610.0
2016-05-06 11:10:00,114.42,114.49,114.31,114.34,7338.0,88.9626,89.017,88.8771,88.9004,7338.0
2016-05-06 11:15:00,114.34,114.6,114.29,114.5,9109.0,88.9004,89.1026,88.8615,89.0248,9109.0
2016-05-06 11:20:00,114.51,114.56,114.44,114.44,7628.0,89.0326,89.0715,88.9782,88.9782,7628.0
2016-05-06 11:25:00,114.49,114.58,114.42,114.5,6015.0,89.017,89.087,88.9626,89.0248,6015.0
2016-05-06 11:30:00,114.53,114.53,114.3,114.3,4200.0,89.0481,89.0481,88.8693,88.8693,4200.0
2016-05-06 11:35:00,114.27,114.35,114.23,114.33,7454.0,88.846,88.9082,88.8149,88.8926,7454.0
2016-05-06 11:40:00,114.34,114.4,114.24,114.32,10992.0,88.9004,88.9471,88.8227,88.8849,10992.0
2016-05-06 11:45:00,114.29,114.33,114.19,114.26,19565.0,88.8615,88.8926,88.7838,88.8382,19565.0
2016-05-06 11:50:00,114.23,114.28,114.18,114.21,7714.0,88.8149,88.8538,88.776,88.7993,7714.0
2016-05-06 11:55:00,114.25,114.25,114.16,114.18,8161.0,88.8304,88.8304,88.7605,88.776,8161.0
2016-05-06 12:00:00,114.18,114.27,114.17,114.17,8075.0,88.776,88.846,88.7682,88.7682,8075.0
2016-05-06 12:05:00,114.2,114.26,114.13,114.23,8433.0,88.7916,88.8382,88.7371,88.8149,8433.0
2016-05-06 12:10:00,114.24,114.39,114.2,114.39,7254.0,88.8227,88.9393,88.7916,88.9393,7254.0
2016-05-06 12:15:00,114.36,114.4,114.26,114.34,7695.0,88.916,88.9471,88.8382,88.9004,7695.0
2016-05-06 12:20:00,114.33,114.47,114.28,114.44,4981.0,88.8926,89.0015,88.8538,88.9782,4981.0
2016-05-06 12:25:00,114.44,114.45,114.37,114.4,1546.0,88.9782,88.9859,88.9237,88.9471,1546.0
2016-05-06 12:30:00,114.46,114.46,114.24,114.36,17138.0,88.9937,88.9937,88.8227,88.916,17138.0
2016-05-06 12:35:00,114.35,114.5,114.29,114.47,5754.0,88.9082,89.0248,88.8615,89.0015,5754.0
2016-05-06 12:40:00,114.5,114.63,114.46,114.62,12556.0,89.0248,89.1259,88.9937,89.1181,12556.0
2016-05-06 12:45:00,114.59,114.59,114.45,114.45,3960.0,89.0948,89.0948,88.9859,88.9859,3960.0
2016-05-06 12:50:00,114.47,114.48,114.44,114.46,2200.0,89.0015,89.0093,88.9782,88.9937,2200.0
2016-05-06 12:55:00,114.47,114.65,114.46,114.61,3178.0,89.0015,89.1414,88.9937,89.1103,3178.0
2016-05-06 13:00:00,114.62,114.68,114.59,114.59,4365.0,89.1181,89.1648,89.0948,89.0948,4365.0
2016-05-06 13:05:00,114.62,114.76,114.61,114.71,4707.0,89.1181,89.227,89.1103,89.1881,4707.0
2016-05-06 13:10:00,114.75,114.86,114.75,114.76,6800.0,89.2192,89.3047,89.2192,89.227,6800.0
2016-05-06 13:15:00,114.76,114.77,114.68,114.75,3413.0,89.227,89.2347,89.1648,89.2192,3413.0
2016-05-06 13:20:00,114.73,114.84,114.7,114.82,5414.0,89.2036,89.2892,89.1803,89.2736,5414.0
2016-05-06 13:25:00,114.83,114.83,114.66,114.68,5400.0,89.2814,89.2814,89.1492,89.1648,5400.0
2016-05-06 13:30:00,114.66,114.75,114.62,114.7,5109.0,89.1492,89.2192,89.1181,89.1803,5109.0
2016-05-06 13:35:00,114.7,114.75,114.59,114.63,7022.0,89.1803,89.2192,89.0948,89.1259,7022.0
2016-05-06 13:40:00,114.64,114.64,114.47,114.5,6010.0,89.1337,89.1337,89.0015,89.0248,6010.0
2016-05-06 13:45:00,114.5,114.78,114.49,114.78,7409.0,89.0248,89.2425,89.017,89.2425,7409.0
2016-05-06 13:50:00,114.76,114.81,114.71,114.78,10169.0,89.227,89.2658,89.1881,89.2425,10169.0
2016-05-06 13:55:00,114.76,114.95,114.73,114.95,11421.0,89.227,89.3747,89.2036,89.3747,11421.0
2016-05-06 14:00:00,114.92,114.96,114.82,114.9,14437.0,89.3514,89.3825,89.2736,89.3358,14437.0
2016-05-06 14:05:00,114.91,114.96,114.83,114.93,14369.0,89.3436,89.3825,89.2814,89.3591,14369.0
2016-05-06 14:10:00,114.92,114.95,114.7,114.75,11770.0,89.3514,89.3747,89.1803,89.2192,11770.0
2016-05-06 14:15:00,114.71,114.9,114.7,114.87,14446.0,89.1881,89.3358,89.1803,89.3125,14446.0
2016-05-06 14:20:00,114.88,114.96,114.84,114.86,14041.0,89.3203,89.3825,89.2892,89.3047,14041.0
2016-05-06 14:25:00,114.84,114.86,114.72,114.78,12631.0,89.2892,89.3047,89.1959,89.2425,12631.0
2016-05-06 14:30:00,114.75,114.79,114.66,114.69,12260.0,89.2192,89.2503,89.1492,89.1725,12260.0
2016-05-06 14:35:00,114.68,114.73,114.63,114.7,14788.0,89.1648,89.2036,89.1259,89.1803,14788.0
2016-05-06 14:40:00,114.7,114.84,114.64,114.84,12516.0,89.1803,89.2892,89.1337,89.2892,12516.0
2016-05-06 14:45:00,114.84,115.02,114.79,114.95,15284.0,89.2892,89.4291,89.2503,89.3747,15284.0
2016-05-06 14:50:00,114.96,115.05,114.95,115.05,7699.0,89.3825,89.4524,89.3747,89.4524,7699.0
2016-05-06 14:55:00,115.02,115.03,114.96,114.96,7200.0,89.4291,89.4369,89.3825,89.3825,7200.0
2016-05-06 15:00:00,114.98,115.04,114.95,115.02,10739.0,89.398,89.4447,89.3747,89.4291,10739.0
2016-05-06 15:05:00,115.01,115.02,114.86,114.86,14990.0,89.4213,89.4291,89.3047,89.3047,14990.0
2016-05-06 15:10:00,114.86,114.86,114.77,114.77,13536.0,89.3047,89.3047,89.2347,89.2347,13536.0
2016-05-06 15:15:00,114.77,114.92,114.7,114.91,32438.0,89.2347,89.3514,89.1803,89.3436,32438.0
2016-05-06 15:20:00,114.9,115.01,114.88,115.01,16977.0,89.3358,89.4213,89.3203,89.4213,16977.0
2016-05-06 15:25:00,115.01,115.06,115.0,115.04,10403.0,89.4213,89.4602,89.4136,89.4447,10403.0
2016-05-06 15:30:00,115.04,115.04,114.89,114.9,19771.0,89.4447,89.4447,89.328,89.3358,19771.0
2016-05-06 15:35:00,114.87,115.05,114.86,114.96,16840.0,89.3125,89.4524,89.3047,89.3825,16840.0
2016-05-06 15:40:00,114.95,115.01,114.8,114.8,15764.0,89.3747,89.4213,89.2581,89.2581,15764.0
2016-05-06 15:45:00,114.8,114.87,114.78,114.81,17907.0,89.2581,89.3125,89.2425,89.2658,17907.0
2016-05-06 15:50:00,114.83,114.89,114.81,114.87,18049.0,89.2814,89.328,89.2658,89.3125,18049.0
2016-05-06 15:55:00,114.88,115.02,114.87,115.02,48745.0,89.3203,89.4291,89.3125,89.4291,48745.0
2016-05-09 09:30:00,114.07,114.07,113.06,113.78,52337.0,88.6905,88.6905,87.9052,88.465,52337.0
2016-05-09 09:35:00,113.64,113.79,113.04,113.39,20229.0,88.3562,88.4728,87.8896,88.1618,20229.0
2016-05-09 09:40:00,113.45,113.5,112.93,113.19,46513.0,88.2084,88.2473,87.8041,88.0063,46513.0
2016-05-09 09:45:00,113.19,113.23,112.27,112.45,56468.0,88.0063,88.0374,87.291,87.4309,56468.0
2016-05-09 09:50:00,112.45,112.67,112.34,112.35,53549.0,87.4309,87.602,87.3454,87.3532,53549.0
2016-05-09 09:55:00,112.43,112.61,112.09,112.58,57876.0,87.4154,87.5553,87.151,87.532,57876.0
2016-05-09 10:00:00,112.58,112.68,112.41,112.64,49302.0,87.532,87.6097,87.3998,87.5786,49302.0
2016-05-09 10:05:00,112.61,112.98,112.53,112.68,39668.0,87.5553,87.843,87.4931,87.6097,39668.0
2016-05-09 10:10:00,112.66,112.81,112.39,112.39,18054.0,87.5942,87.7108,87.3843,87.3843,18054.0
2016-05-09 10:15:00,112.35,112.39,112.04,112.04,17866.0,87.3532,87.3843,87.1121,87.1121,17866.0
2016-05-09 10:20:00,112.06,112.24,111.76,111.87,33857.0,87.1277,87.2676,86.8944,86.98,33857.0
2016-05-09 10:25:00,111.87,112.08,111.77,112.06,31909.0,86.98,87.1432,86.9022,87.1277,31909.0
2016-05-09 10:30:00,112.04,112.31,112.0,112.11,30428.0,87.1121,87.3221,87.081,87.1666,30428.0
2016-05-09 10:35:00,112.08,112.17,111.91,112.01,28701.0,87.1432,87.2132,87.0111,87.0888,28701.0
2016-05-09 10:40:00,111.99,112.01,111.95,111.98,49276.0,87.0733,87.0888,87.0422,87.0655,49276.0
2016-05-09 10:45:00,111.98,112.27,111.98,112.26,33370.0,87.0655,87.291,87.0655,87.2832,33370.0
2016-05-09 10:50:00,112.28,112.34,112.17,112.31,14702.0,87.2987,87.3454,87.2132,87.3221,14702.0
2016-05-09 10:55:00,112.32,112.61,112.28,112.57,17410.0,87.3298,87.5553,87.2987,87.5242,17410.0
2016-05-09 11:00:00,112.55,112.67,112.45,112.64,25989.0,87.5087,87.602,87.4309,87.5786,25989.0
2016-05-09 11:05:00,112.65,112.74,112.56,112.56,43518.0,87.5864,87.6564,87.5164,87.5164,43518.0
2016-05-09 11:10:00,112.55,112.55,112.26,112.32,32421.0,87.5087,87.5087,87.2832,87.3298,32421.0
2016-05-09 11:15:00,112.33,112.45,112.22,112.45,22518.0,87.3376,87.4309,87.2521,87.4309,22518.0
2016-05-09 11:20:00,112.44,112.58,112.4,112.54,10902.0,87.4231,87.532,87.392,87.5009,10902.0
2016-05-09 11:25:00,112.54,112.8,112.53,112.74,6312.0,87.5009,87.703,87.4931,87.6564,6312.0
2016-05-09 11:30:00,112.79,112.79,112.42,112.42,24085.0,87.6953,87.6953,87.4076,87.4076,24085.0
2016-05-09 11:35:00,112.41,112.56,112.35,112.56,9459.0,87.3998,87.5164,87.3532,87.5164,9459.0
2016-05-09 11:40:00,112.56,112.67,112.54,112.59,6189.0,87.5164,87.602,87.5009,87.5398,6189.0
2016-05-09 11:45:00,112.65,112.77,112.52,112.59,37692.0,87.5864,87.6797,87.4853,87.5398,37692.0
2016-05-09 11:50:00,112.59,112.63,112.51,112.52,7615.0,87.5398,87.5709,87.4776,87.4853,7615.0
2016-05-09 11:55:00,112.54,112.66,112.47,112.47,5342.0,87.5009,87.5942,87.4465,87.4465,5342.0
2016-05-09 12:00:00,112.45,112.6,112.42,112.6,12620.0,87.4309,87.5475,87.4076,87.5475,12620.0
2016-05-09 12:05:00,112.61,112.61,112.22,112.24,13403.0,87.5553,87.5553,87.2521,87.2676,13403.0
2016-05-09 12:10:00,112.19,112.48,112.16,112.48,9101.0,87.2288,87.4542,87.2054,87.4542,9101.0
2016-05-09 12:15:00,112.48,112.57,112.43,112.57,13154.0,87.4542,87.5242,87.4154,87.5242,13154.0
2016-05-09 12:20:00,112.55,112.73,112.55,112.64,9001.0,87.5087,87.6486,87.5087,87.5786,9001.0
2016-05-09 12:25:00,112.66,112.74,112.57,112.57,9217.0,87.5942,87.6564,87.5242,87.5242,9217.0
2016-05-09 12:30:00,112.53,112.59,112.43,112.5,11733.0,87.4931,87.5398,87.4154,87.4698,11733.0
2016-05-09 12:35:00,112.46,112.56,112.39,112.46,7998.0,87.4387,87.5164,87.3843,87.4387,7998.0
2016-05-09 12:40:00,112.44,112.61,112.42,112.6,8916.0,87.4231,87.5553,87.4076,87.5475,8916.0
2016-05-09 12:45:00,112.61,112.78,112.6,112.66,12113.0,87.5553,87.6875,87.5475,87.5942,12113.0
2016-05-09 12:50:00,112.62,112.69,112.53,112.69,7996.0,87.5631,87.6175,87.4931,87.6175,7996.0
2016-05-09 12:55:00,112.7,112.82,112.63,112.8,10178.0,87.6253,87.7186,87.5709,87.703,10178.0
2016-05-09 13:00:00,112.78,112.84,112.74,112.76,9520.0,87.6875,87.7341,87.6564,87.6719,9520.0
2016-05-09 13:05:00,112.78,112.94,112.72,112.94,9079.0,87.6875,87.8119,87.6408,87.8119,9079.0
2016-05-09 13:10:00,112.96,113.07,112.9,112.92,12340.0,87.8274,87.913,87.7808,87.7963,12340.0
2016-05-09 13:15:00,112.89,112.89,112.76,112.76,7034.0,87.773,87.773,87.6719,87.6719,7034.0
2016-05-09 13:20:00,112.79,112.86,112.68,112.84,34258.0,87.6953,87.7497,87.6097,87.7341,34258.0
2016-05-09 13:25:00,112.84,113.0,112.82,112.94,13100.0,87.7341,87.8585,87.7186,87.8119,13100.0
2016-05-09 13:30:00,112.94,112.96,112.89,112.95,10686.0,87.8119,87.8274,87.773,87.8197,10686.0
2016-05-09 13:35:00,112.92,113.01,112.92,113.0,20072.0,87.7963,87.8663,87.7963,87.8585,20072.0
2016-05-09 13:40:00,113.0,113.09,112.95,113.06,14692.0,87.8585,87.9285,87.8197,87.9052,14692.0
2016-05-09 13:45:00,113.01,113.01,112.87,112.9,10527.0,87.8663,87.8663,87.7575,87.7808,10527.0
2016-05-09 13:50:00,112.94,112.97,112.72,112.76,6421.0,87.8119,87.8352,87.6408,87.6719,6421.0
2016-05-09 13:55:00,112.73,112.82,112.71,112.79,9149.0,87.6486,87.7186,87.6331,87.6953,9149.0
2016-05-09 14:00:00,112.77,112.84,112.75,112.78,5335.0,87.6797,87.7341,87.6642,87.6875,5335.0
2016-05-09 14:05:00,112.72,112.76,112.56,112.56,12433.0,87.6408,87.6719,87.5164,87.5164,12433.0
2016-05-09 14:10:00,112.51,112.66,112.49,112.66,41746.0,87.4776,87.5942,87.462,87.5942,41746.0
2016-05-09 14:15:00,112.67,112.68,112.58,112.59,10047.0,87.602,87.6097,87.532,87.5398,10047.0
2016-05-09 14:20:00,112.59,112.62,112.54,112.62,12844.0,87.5398,87.5631,87.5009,87.5631,12844.0
2016-05-09 14:25:00,112.63,112.69,112.62,112.64,12051.0,87.5709,87.6175,87.5631,87.5786,12051.0
2016-05-09 14:30:00,112.64,112.68,112.61,112.62,8818.0,87.5786,87.6097,87.5553,87.5631,8818.0
2016-05-09 14:35:00,112.63,112.73,112.62,112.73,10265.0,87.5709,87.6486,87.5631,87.6486,10265.0
2016-05-09 14:40:00,112.73,112.73,112.68,112.69,15229.0,87.6486,87.6486,87.6097,87.6175,15229.0
2016-05-09 14:45:00,112.69,112.69,112.64,112.68,10396.0,87.6175,87.6175,87.5786,87.6097,10396.0
2016-05-09 14:50:00,112.68,112.93,112.67,112.85,36647.0,87.6097,87.8041,87.602,87.7419,36647.0
2016-05-09 14:55:00,112.85,112.98,112.84,112.89,18973.0,87.7419,87.843,87.7341,87.773,18973.0
2016-05-09 15:00:00,112.89,112.89,112.83,112.86,13604.0,87.773,87.773,87.7264,87.7497,13604.0
2016-05-09 15:05:00,112.87,112.9,112.81,112.82,14314.0,87.7575,87.7808,87.7108,87.7186,14314.0
2016-05-09 15:10:00,112.83,112.84,112.79,112.79,12676.0,87.7264,87.7341,87.6953,87.6953,12676.0
2016-05-09 15:15:00,112.84,112.88,112.8,112.86,10407.0,87.7341,87.7652,87.703,87.7497,10407.0
2016-05-09 15:20:00,112.86,112.92,112.84,112.92,13947.0,87.7497,87.7963,87.7341,87.7963,13947.0
2016-05-09 15:25:00,112.91,112.91,112.86,112.86,9583.0,87.7886,87.7886,87.7497,87.7497,9583.0
2016-05-09 15:30:00,112.85,112.85,112.65,112.7,33455.0,87.7419,87.7419,87.5864,87.6253,33455.0
2016-05-09 15:35:00,112.69,112.77,112.69,112.75,22476.0,87.6175,87.6797,87.6175,87.6642,22476.0
2016-05-09 15:40:00,112.74,112.74,112.59,112.59,26410.0,87.6564,87.6564,87.5398,87.5398,26410.0
2016-05-09 15:45:00,112.59,112.67,112.57,112.59,28162.0,87.5398,87.602,87.5242,87.5398,28162.0
2016-05-09 15:50:00,112.59,112.59,112.47,112.47,25142.0,87.5398,87.5398,87.4465,87.4465,25142.0
2016-05-09 15:55:00,112.48,112.49,112.37,112.42,50260.0,87.4542,87.462,87.3687,87.4076,50260.0
2016-05-10 09:30:00,112.94,113.14,112.34,113.14,18090.0,87.8119,87.9674,87.3454,87.9674,18090.0
2016-05-10 09:35:00,113.05,113.67,113.0,113.59,21342.0,87.8974,88.3795,87.8585,88.3173,21342.0
2016-05-10 09:40:00,113.65,114.04,113.65,114.04,22383.0,88.3639,88.6672,88.3639,88.6672,22383.0
2016-05-10 09:45:00,114.04,114.14,113.92,114.14,14978.0,88.6672,88.7449,88.5739,88.7449,14978.0
2016-05-10 09:50:00,114.12,114.13,113.73,113.8,11781.0,88.7294,88.7371,88.4261,88.4806,11781.0
2016-05-10 09:55:00,113.76,113.9,113.75,113.86,16400.0,88.4495,88.5583,88.4417,88.5272,16400.0
2016-05-10 10:00:00,113.81,114.04,113.78,113.85,17915.0,88.4883,88.6672,88.465,88.5194,17915.0
2016-05-10 10:05:00,113.82,113.86,113.48,113.53,19736.0,88.4961,88.5272,88.2318,88.2706,19736.0
2016-05-10 10:10:00,113.56,113.96,113.52,113.83,17512.0,88.294,88.605,88.2629,88.5039,17512.0
2016-05-10 10:15:00,113.84,114.16,113.84,114.01,23237.0,88.5117,88.7605,88.5117,88.6438,23237.0
2016-05-10 10:20:00,113.94,114.17,113.75,113.8,12440.0,88.5894,88.7682,88.4417,88.4806,12440.0
2016-05-10 10:25:00,113.86,114.17,113.66,114.17,10178.0,88.5272,88.7682,88.3717,88.7682,10178.0
2016-05-10 10:30:00,114.21,114.31,114.08,114.3,8489.0,88.7993,88.8771,88.6983,88.8693,8489.0
2016-05-10 10:35:00,114.36,114.39,114.16,114.25,8015.0,88.916,88.9393,88.7605,88.8304,8015.0
2016-05-10 10:40:00,114.27,114.56,114.26,114.56,9666.0,88.846,89.0715,88.8382,89.0715,9666.0
2016-05-10 10:45:00,114.53,114.56,114.3,114.35,22449.0,89.0481,89.0715,88.8693,88.9082,22449.0
2016-05-10 10:50:00,114.37,114.44,114.04,114.07,64816.0,88.9237,88.9782,88.6672,88.6905,64816.0
2016-05-10 10:55:00,114.04,114.18,113.91,113.95,102130.0,88.6672,88.776,88.5661,88.5972,102130.0
2016-05-10 11:00:00,113.94,114.23,113.76,114.08,58007.0,88.5894,88.8149,88.4495,88.6983,58007.0
2016-05-10 11:05:00,114.18,114.25,114.09,114.25,11129.0,88.776,88.8304,88.706,88.8304,11129.0
2016-05-10 11:10:00,114.24,114.24,114.13,114.15,24549.0,88.8227,88.8227,88.7371,88.7527,24549.0
2016-05-10 11:15:00,114.17,114.21,114.07,114.12,7616.0,88.7682,88.7993,88.6905,88.7294,7616.0
2016-05-10 11:20:00,114.09,114.09,113.87,113.93,11486.0,88.706,88.706,88.535,88.5816,11486.0
2016-05-10 11:25:00,113.95,114.11,113.9,114.01,11260.0,88.5972,88.7216,88.5583,88.6438,11260.0
2016-05-10 11:30:00,114.03,114.07,113.94,114.06,12821.0,88.6594,88.6905,88.5894,88.6827,12821.0
2016-05-10 11:35:00,114.07,114.2,114.02,114.16,12741.0,88.6905,88.7916,88.6516,88.7605,12741.0
2016-05-10 11:40:00,114.14,114.14,114.01,114.07,7723.0,88.7449,88.7449,88.6438,88.6905,7723.0
2016-05-10 11:45:00,114.12,114.2,114.09,114.17,11268.0,88.7294,88.7916,88.706,88.7682,11268.0
2016-05-10 11:50:00,114.15,114.22,114.13,114.16,16205.0,88.7527,88.8071,88.7371,88.7605,16205.0
2016-05-10 11:55:00,114.19,114.23,114.14,114.18,12396.0,88.7838,88.8149,88.7449,88.776,12396.0
2016-05-10 12:00:00,114.21,114.24,114.15,114.19,29592.0,88.7993,88.8227,88.7527,88.7838,29592.0
2016-05-10 12:05:00,114.19,114.24,114.16,114.19,61769.0,88.7838,88.8227,88.7605,88.7838,61769.0
2016-05-10 12:10:00,114.19,114.26,114.15,114.18,102909.0,88.7838,88.8382,88.7527,88.776,102909.0
2016-05-10 12:15:00,114.18,114.32,114.18,114.29,96739.0,88.776,88.8849,88.776,88.8615,96739.0
2016-05-10 12:20:00,114.32,114.53,114.32,114.49,16591.0,88.8849,89.0481,88.8849,89.017,16591.0
2016-05-10 12:25:00,114.49,114.56,114.48,114.53,10016.0,89.017,89.0715,89.0093,89.0481,10016.0
2016-05-10 12:30:00,114.54,114.55,114.46,114.52,9373.0,89.0559,89.0637,88.9937,89.0404,9373.0
2016-05-10 12:35:00,114.51,114.51,114.4,114.49,10887.0,89.0326,89.0326,88.9471,89.017,10887.0
2016-05-10 12:40:00,114.5,114.54,114.47,114.5,26124.0,89.0248,89.0559,89.0015,89.0248,26124.0
2016-05-10 12:45:00,114.53,114.54,114.48,114.5,17108.0,89.0481,89.0559,89.0093,89.0248,17108.0
2016-05-10 12:50:00,114.52,114.53,114.49,114.49,11515.0,89.0404,89.0481,89.017,89.017,11515.0
2016-05-10 12:55:00,114.49,114.53,114.48,114.5,21827.0,89.017,89.0481,89.0093,89.0248,21827.0
2016-05-10 13:00:00,114.51,114.53,114.48,114.48,15109.0,89.0326,89.0481,89.0093,89.0093,15109.0
2016-05-10 13:05:00,114.47,114.55,114.47,114.51,23092.0,89.0015,89.0637,89.0015,89.0326,23092.0
2016-05-10 13:10:00,114.51,114.53,114.48,114.49,11910.0,89.0326,89.0481,89.0093,89.017,11910.0
2016-05-10 13:15:00,114.48,114.52,114.48,114.51,14847.0,89.0093,89.0404,89.0093,89.0326,14847.0
2016-05-10 13:20:00,114.5,114.52,114.47,114.47,21467.0,89.0248,89.0404,89.0015,89.0015,21467.0
2016-05-10 13:25:00,114.48,114.52,114.48,114.51,11262.0,89.0093,89.0404,89.0093,89.0326,11262.0
2016-05-10 13:30:00,114.52,114.52,114.46,114.47,10781.0,89.0404,89.0404,88.9937,89.0015,10781.0
2016-05-10 13:35:00,114.48,114.55,114.48,114.51,25253.0,89.0093,89.0637,89.0093,89.0326,25253.0
2016-05-10 13:40:00,114.52,114.53,114.5,114.52,24323.0,89.0404,89.0481,89.0248,89.0404,24323.0
2016-05-10 13:45:00,114.52,114.53,114.5,114.51,29777.0,89.0404,89.0481,89.0248,89.0326,29777.0
2016-05-10 13:50:00,114.51,114.65,114.5,114.65,116475.0,89.0326,89.1414,89.0248,89.1414,116475.0
2016-05-10 13:55:00,114.66,114.95,114.63,114.86,40727.0,89.1492,89.3747,89.1259,89.3047,40727.0
2016-05-10 14:00:00,114.86,114.88,114.79,114.82,12302.0,89.3047,89.3203,89.2503,89.2736,12302.0
2016-05-10 14:05:00,114.81,114.82,114.78,114.8,7778.0,89.2658,89.2736,89.2425,89.2581,7778.0
2016-05-10 14:10:00,114.79,114.9,114.78,114.84,8524.0,89.2503,89.3358,89.2425,89.2892,8524.0
2016-05-10 14:15:00,114.83,114.87,114.83,114.84,12362.0,89.2814,89.3125,89.2814,89.2892,12362.0
2016-05-10 14:20:00,114.85,114.86,114.71,114.73,14376.0,89.2969,89.3047,89.1881,89.2036,14376.0
2016-05-10 14:25:00,114.74,114.83,114.73,114.78,9678.0,89.2114,89.2814,89.2036,89.2425,9678.0
2016-05-10 14:30:00,114.78,114.78,114.71,114.73,15414.0,89.2425,89.2425,89.1881,89.2036,15414.0
2016-05-10 14:35:00,114.74,114.89,114.74,114.85,30313.0,89.2114,89.328,89.2114,89.2969,30313.0
2016-05-10 14:40:00,114.87,114.87,114.84,114.86,23309.0,89.3125,89.3125,89.2892,89.3047,23309.0
2016-05-10 14:45:00,114.87,114.87,114.84,114.85,23687.0,89.3125,89.3125,89.2892,89.2969,23687.0
2016-05-10 14:50:00,114.85,114.86,114.79,114.79,4178.0,89.2969,89.3047,89.2503,89.2503,4178.0
2016-05-10 14:55:00,114.79,114.79,114.65,114.65,18664.0,89.2503,89.2503,89.1414,89.1414,18664.0
2016-05-10 15:00:00,114.64,114.68,114.61,114.61,16563.0,89.1337,89.1648,89.1103,89.1103,16563.0
2016-05-10 15:05:00,114.63,114.65,114.57,114.62,25288.0,89.1259,89.1414,89.0792,89.1181,25288.0
2016-05-10 15:10:00,114.63,114.85,114.63,114.82,10114.0,89.1259,89.2969,89.1259,89.2736,10114.0
2016-05-10 15:15:00,114.82,114.87,114.81,114.83,15875.0,89.2736,89.3125,89.2658,89.2814,15875.0
2016-05-10 15:20:00,114.84,114.89,114.8,114.8,40135.0,89.2892,89.328,89.2581,89.2581,40135.0
2016-05-10 15:25:00,114.8,114.85,114.79,114.8,17830.0,89.2581,89.2969,89.2503,89.2581,17830.0
2016-05-10 15:30:00,114.8,114.81,114.66,114.69,12096.0,89.2581,89.2658,89.1492,89.1725,12096.0
2016-05-10 15:35:00,114.7,114.78,114.69,114.75,12024.0,89.1803,89.2425,89.1725,89.2192,12024.0
2016-05-10 15:40:00,114.75,114.88,114.68,114.87,19950.0,89.2192,89.3203,89.1648,89.3125,19950.0
2016-05-10 15:45:00,114.86,114.87,114.7,114.75,21392.0,89.3047,89.3125,89.1803,89.2192,21392.0
2016-05-10 15:50:00,114.75,114.79,114.73,114.73,24722.0,89.2192,89.2503,89.2036,89.2036,24722.0
2016-05-10 15:55:00,114.73,114.86,114.7,114.79,62408.0,89.2036,89.3047,89.1803,89.2503,62408.0
2016-05-11 09:30:00,114.79,115.16,114.26,115.11,25778.0,89.2503,89.538,88.8382,89.4991,25778.0
2016-05-11 09:35:00,115.1,115.93,115.03,115.8,12421.0,89.4913,90.1366,89.4369,90.0356,12421.0
2016-05-11 09:40:00,115.84,115.92,115.32,115.32,23709.0,90.0667,90.1289,89.6624,89.6624,23709.0
2016-05-11 09:45:00,115.45,115.53,115.04,115.17,13354.0,89.7634,89.8256,89.4447,89.5457,13354.0
2016-05-11 09:50:00,115.17,115.17,114.67,114.82,8295.0,89.5457,89.5457,89.157,89.2736,8295.0
2016-05-11 09:55:00,114.72,114.79,114.5,114.5,15633.0,89.1959,89.2503,89.0248,89.0248,15633.0
2016-05-11 10:00:00,114.5,114.55,113.88,113.94,23665.0,89.0248,89.0637,88.5428,88.5894,23665.0
2016-05-11 10:05:00,113.95,114.4,113.93,114.32,26394.0,88.5972,88.9471,88.5816,88.8849,26394.0
2016-05-11 10:10:00,114.28,114.3,114.18,114.26,6891.0,88.8538,88.8693,88.776,88.8382,6891.0
2016-05-11 10:15:00,114.23,114.28,114.05,114.08,10833.0,88.8149,88.8538,88.6749,88.6983,10833.0
2016-05-11 10:20:00,114.06,114.32,114.05,114.27,9251.0,88.6827,88.8849,88.6749,88.846,9251.0
2016-05-11 10:25:00,114.3,114.34,114.16,114.26,9760.0,88.8693,88.9004,88.7605,88.8382,9760.0
2016-05-11 10:30:00,114.27,114.84,114.27,114.75,15895.0,88.846,89.2892,88.846,89.2192,15895.0
2016-05-11 10:35:00,114.77,115.21,114.77,115.15,17052.0,89.2347,89.5768,89.2347,89.5302,17052.0
2016-05-11 10:40:00,115.17,115.32,115.0,115.2,23721.0,89.5457,89.6624,89.4136,89.5691,23721.0
2016-05-11 10:45:00,115.25,115.43,115.18,115.42,11396.0,89.6079,89.7479,89.5535,89.7401,11396.0
2016-05-11 10:50:00,115.43,115.51,115.4,115.51,10397.0,89.7479,89.8101,89.7246,89.8101,10397.0
2016-05-11 10:55:00,115.51,115.66,115.49,115.56,17653.0,89.8101,89.9267,89.7945,89.849,17653.0
2016-05-11 11:00:00,115.55,115.56,115.18,115.18,23563.0,89.8412,89.849,89.5535,89.5535,23563.0
2016-05-11 11:05:00,115.19,115.27,115.02,115.02,9431.0,89.5613,89.6235,89.4291,89.4291,9431.0
2016-05-11 11:10:00,115.04,115.2,114.97,115.19,20270.0,89.4447,89.5691,89.3902,89.5613,20270.0
2016-05-11 11:15:00,115.19,115.22,115.02,115.05,22122.0,89.5613,89.5846,89.4291,89.4524,22122.0
2016-05-11 11:20:00,115.07,115.21,115.06,115.11,7188.0,89.468,89.5768,89.4602,89.4991,7188.0
2016-05-11 11:25:00,115.1,115.1,114.85,114.9,18298.0,89.4913,89.4913,89.2969,89.3358,18298.0
2016-05-11 11:30:00,114.95,115.08,114.89,115.07,11486.0,89.3747,89.4758,89.328,89.468,11486.0
2016-05-11 11:35:00,115.08,115.2,115.04,115.07,9948.0,89.4758,89.5691,89.4447,89.468,9948.0
2016-05-11 11:40:00,115.07,115.38,115.06,115.34,12647.0,89.468,89.709,89.4602,89.6779,12647.0
2016-05-11 11:45:00,115.34,115.48,115.32,115.37,14307.0,89.6779,89.7868,89.6624,89.7012,14307.0
2016-05-11 11:50:00,115.38,115.41,115.34,115.41,8031.0,89.709,89.7323,89.6779,89.7323,8031.0
2016-05-11 11:55:00,115.43,115.56,115.39,115.55,13368.0,89.7479,89.849,89.7168,89.8412,13368.0
2016-05-11 12:00:00,115.52,115.57,115.46,115.53,10515.0,89.8179,89.8567,89.7712,89.8256,10515.0
2016-05-11 12:05:00,115.52,115.53,115.47,115.47,10514.0,89.8179,89.8256,89.779,89.779,10514.0
2016-05-11 12:10:00,115.45,115.55,115.42,115.43,9021.0,89.7634,89.8412,89.7401,89.7479,9021.0
2016-05-11 12:15:00,115.43,115.49,115.42,115.49,11716.0,89.7479,89.7945,89.7401,89.7945,11716.0
2016-05-11 12:20:00,115.49,115.5,115.39,115.39,7800.0,89.7945,89.8023,89.7168,89.7168,7800.0
2016-05-11 12:25:00,115.4,115.49,115.4,115.48,3668.0,89.7246,89.7945,89.7246,89.7868,3668.0
2016-05-11 12:30:00,115.46,115.46,115.27,115.33,6382.0,89.7712,89.7712,89.6235,89.6701,6382.0
2016-05-11 12:35:00,115.36,115.4,115.32,115.36,5455.0,89.6935,89.7246,89.6624,89.6935,5455.0
2016-05-11 12:40:00,115.34,115.34,115.23,115.26,3844.0,89.6779,89.6779,89.5924,89.6157,3844.0
2016-05-11 12:45:00,115.26,115.35,115.24,115.31,6562.0,89.6157,89.6857,89.6002,89.6546,6562.0
2016-05-11 12:50:00,115.34,115.34,115.24,115.26,4563.0,89.6779,89.6779,89.6002,89.6157,4563.0
2016-05-11 12:55:00,115.26,115.33,115.24,115.32,7604.0,89.6157,89.6701,89.6002,89.6624,7604.0
2016-05-11 13:00:00,115.32,115.35,115.26,115.33,11720.0,89.6624,89.6857,89.6157,89.6701,11720.0
2016-05-11 13:05:00,115.32,115.35,115.29,115.31,5275.0,89.6624,89.6857,89.639,89.6546,5275.0
2016-05-11 13:10:00,115.31,115.34,115.26,115.32,10516.0,89.6546,89.6779,89.6157,89.6624,10516.0
2016-05-11 13:15:00,115.3,115.34,115.26,115.31,14747.0,89.6468,89.6779,89.6157,89.6546,14747.0
2016-05-11 13:20:00,115.3,115.35,115.25,115.31,27479.0,89.6468,89.6857,89.6079,89.6546,27479.0
2016-05-11 13:25:00,115.3,115.32,115.03,115.04,70091.0,89.6468,89.6624,89.4369,89.4447,70091.0
2016-05-11 13:30:00,115.06,115.07,115.02,115.02,16029.0,89.4602,89.468,89.4291,89.4291,16029.0
2016-05-11 13:35:00,115.02,115.03,114.89,114.91,20455.0,89.4291,89.4369,89.328,89.3436,20455.0
2016-05-11 13:40:00,114.91,114.96,114.87,114.88,7191.0,89.3436,89.3825,89.3125,89.3203,7191.0
2016-05-11 13:45:00,114.88,114.94,114.84,114.93,4788.0,89.3203,89.3669,89.2892,89.3591,4788.0
2016-05-11 13:50:00,114.92,114.92,114.84,114.84,4603.0,89.3514,89.3514,89.2892,89.2892,4603.0
2016-05-11 13:55:00,114.84,114.98,114.84,114.98,15139.0,89.2892,89.398,89.2892,89.398,15139.0
2016-05-11 14:00:00,114.99,115.06,114.87,114.89,72365.0,89.4058,89.4602,89.3125,89.328,72365.0
2016-05-11 14:05:00,114.84,114.92,114.74,114.74,16872.0,89.2892,89.3514,89.2114,89.2114,16872.0
2016-05-11 14:10:00,114.74,114.83,114.72,114.83,7682.0,89.2114,89.2814,89.1959,89.2814,7682.0
2016-05-11 14:15:00,114.82,114.82,114.74,114.78,14128.0,89.2736,89.2736,89.2114,89.2425,14128.0
2016-05-11 14:20:00,114.76,114.81,114.71,114.76,10918.0,89.227,89.2658,89.1881,89.227,10918.0
2016-05-11 14:25:00,114.77,114.83,114.76,114.8,5897.0,89.2347,89.2814,89.227,89.2581,5897.0
2016-05-11 14:30:00,114.82,115.03,114.79,114.84,37996.0,89.2736,89.4369,89.2503,89.2892,37996.0
2016-05-11 14:35:00,114.83,114.93,114.83,114.93,9776.0,89.2814,89.3591,89.2814,89.3591,9776.0
2016-05-11 14:40:00,114.91,115.0,114.9,114.98,11091.0,89.3436,89.4136,89.3358,89.398,11091.0
2016-05-11 14:45:00,114.93,114.95,114.81,114.83,15700.0,89.3591,89.3747,89.2658,89.2814,15700.0
2016-05-11 14:50:00,114.84,114.88,114.83,114.84,10552.0,89.2892,89.3203,89.2814,89.2892,10552.0
2016-05-11 14:55:00,114.84,114.84,114.79,114.82,7276.0,89.2892,89.2892,89.2503,89.2736,7276.0
2016-05-11 15:00:00,114.82,114.91,114.82,114.87,16336.0,89.2736,89.3436,89.2736,89.3125,16336.0
2016-05-11 15:05:00,114.87,114.95,114.85,114.92,10954.0,89.3125,89.3747,89.2969,89.3514,10954.0
2016-05-11 15:10:00,114.9,114.92,114.84,114.85,6352.0,89.3358,89.3514,89.2892,89.2969,6352.0
2016-05-11 15:15:00,114.84,114.99,114.81,114.81,24120.0,89.2892,89.4058,89.2658,89.2658,24120.0
2016-05-11 15:20:00,114.79,114.86,114.79,114.83,19806.0,89.2503,89.3047,89.2503,89.2814,19806.0
2016-05-11 15:25:00,114.84,114.95,114.83,114.89,35942.0,89.2892,89.3747,89.2814,89.328,35942.0
2016-05-11 15:30:00,114.88,114.92,114.84,114.9,9665.0,89.3203,89.3514,89.2892,89.3358,9665.0
2016-05-11 15:35:00,114.89,114.9,114.82,114.86,16104.0,89.328,89.3358,89.2736,89.3047,16104.0
2016-05-11 15:40:00,114.86,114.86,114.74,114.76,41221.0,89.3047,89.3047,89.2114,89.227,41221.0
2016-05-11 15:45:00,114.76,114.89,114.73,114.85,33995.0,89.227,89.328,89.2036,89.2969,33995.0
2016-05-11 15:50:00,114.85,114.87,114.65,114.73,19527.0,89.2969,89.3125,89.1414,89.2036,19527.0
2016-05-11 15:55:00,114.73,114.9,114.72,114.73,123658.0,89.2036,89.3358,89.1959,89.2036,123658.0
2016-05-12 09:30:00,115.35,115.63,115.02,115.35,23851.0,89.6857,89.9034,89.4291,89.6857,23851.0
2016-05-12 09:35:00,115.48,116.0,115.48,115.76,13531.0,89.7868,90.1911,89.7868,90.0045,13531.0
2016-05-12 09:40:00,115.68,115.76,115.4,115.5,15766.0,89.9423,90.0045,89.7246,89.8023,15766.0
2016-05-12 09:45:00,115.57,115.57,115.19,115.43,17109.0,89.8567,89.8567,89.5613,89.7479,17109.0
2016-05-12 09:50:00,115.47,115.63,114.94,114.97,12653.0,89.779,89.9034,89.3669,89.3902,12653.0
2016-05-12 09:55:00,114.97,115.12,114.85,115.0,27704.0,89.3902,89.5069,89.2969,89.4136,27704.0
2016-05-12 10:00:00,114.91,115.18,114.88,114.91,16739.0,89.3436,89.5535,89.3203,89.3436,16739.0
2016-05-12 10:05:00,114.89,114.98,114.81,114.92,16498.0,89.328,89.398,89.2658,89.3514,16498.0
2016-05-12 10:10:00,114.95,115.28,114.94,115.23,10532.0,89.3747,89.6313,89.3669,89.5924,10532.0
2016-05-12 10:15:00,115.25,115.27,114.87,114.91,9335.0,89.6079,89.6235,89.3125,89.3436,9335.0
2016-05-12 10:20:00,114.93,115.15,114.92,115.12,7093.0,89.3591,89.5302,89.3514,89.5069,7093.0
2016-05-12 10:25:00,115.07,115.24,115.06,115.06,8094.0,89.468,89.6002,89.4602,89.4602,8094.0
2016-05-12 10:30:00,115.05,115.05,114.78,114.9,38002.0,89.4524,89.4524,89.2425,89.3358,38002.0
2016-05-12 10:35:00,114.9,114.98,114.78,114.91,22177.0,89.3358,89.398,89.2425,89.3436,22177.0
2016-05-12 10:40:00,114.86,114.86,114.56,114.62,24123.0,89.3047,89.3047,89.0715,89.1181,24123.0
2016-05-12 10:45:00,114.6,114.79,114.6,114.63,29305.0,89.1026,89.2503,89.1026,89.1259,29305.0
2016-05-12 10:50:00,114.67,114.67,114.52,114.56,10078.0,89.157,89.157,89.0404,89.0715,10078.0
2016-05-12 10:55:00,114.52,114.75,114.41,114.69,16290.0,89.0404,89.2192,88.9548,89.1725,16290.0
2016-05-12 11:00:00,114.68,114.68,114.4,114.44,23982.0,89.1648,89.1648,88.9471,88.9782,23982.0
2016-05-12 11:05:00,114.45,114.45,114.15,114.24,26076.0,88.9859,88.9859,88.7527,88.8227,26076.0
2016-05-12 11:10:00,114.27,114.39,114.15,114.35,21497.0,88.846,88.9393,88.7527,88.9082,21497.0
2016-05-12 11:15:00,114.33,114.36,114.13,114.2,28125.0,88.8926,88.916,88.7371,88.7916,28125.0
2016-05-12 11:20:00,114.18,114.19,114.07,114.19,26072.0,88.776,88.7838,88.6905,88.7838,26072.0
2016-05-12 11:25:00,114.2,114.29,114.14,114.27,16896.0,88.7916,88.8615,88.7449,88.846,16896.0
2016-05-12 11:30:00,114.25,114.44,114.25,114.3,7024.0,88.8304,88.9782,88.8304,88.8693,7024.0
2016-05-12 11:35:00,114.29,114.43,114.21,114.32,13444.0,88.8615,88.9704,88.7993,88.8849,13444.0
2016-05-12 11:40:00,114.38,114.39,114.08,114.2,30324.0,88.9315,88.9393,88.6983,88.7916,30324.0
2016-05-12 11:45:00,114.19,114.3,114.06,114.15,24754.0,88.7838,88.8693,88.6827,88.7527,24754.0
2016-05-12 11:50:00,114.15,114.18,114.05,114.12,10075.0,88.7527,88.776,88.6749,88.7294,10075.0
2016-05-12 11:55:00,114.13,114.18,114.03,114.07,35214.0,88.7371,88.776,88.6594,88.6905,35214.0
2016-05-12 12:00:00,114.05,114.05,113.8,113.89,12865.0,88.6749,88.6749,88.4806,88.5505,12865.0
2016-05-12 12:05:00,113.95,114.17,113.95,114.13,7519.0,88.5972,88.7682,88.5972,88.7371,7519.0
2016-05-12 12:10:00,114.13,114.19,114.07,114.09,18419.0,88.7371,88.7838,88.6905,88.706,18419.0
2016-05-12 12:15:00,114.09,114.18,114.03,114.16,4926.0,88.706,88.776,88.6594,88.7605,4926.0
2016-05-12 12:20:00,114.15,114.27,114.15,114.21,1822.0,88.7527,88.846,88.7527,88.7993,1822.0
2016-05-12 12:25:00,114.2,114.34,114.2,114.34,4194.0,88.7916,88.9004,88.7916,88.9004,4194.0
2016-05-12 12:30:00,114.32,114.44,114.32,114.35,5409.0,88.8849,88.9782,88.8849,88.9082,5409.0
2016-05-12 12:35:00,114.31,114.38,114.19,114.21,19306.0,88.8771,88.9315,88.7838,88.7993,19306.0
2016-05-12 12:40:00,114.19,114.27,114.16,114.21,5548.0,88.7838,88.846,88.7605,88.7993,5548.0
2016-05-12 12:45:00,114.23,114.3,114.2,114.26,11291.0,88.8149,88.8693,88.7916,88.8382,11291.0
2016-05-12 12:50:00,114.26,114.38,114.26,114.34,8422.0,88.8382,88.9315,88.8382,88.9004,8422.0
2016-05-12 12:55:00,114.36,114.41,114.3,114.3,11168.0,88.916,88.9548,88.8693,88.8693,11168.0
2016-05-12 13:00:00,114.34,114.41,114.28,114.37,12200.0,88.9004,88.9548,88.8538,88.9237,12200.0
2016-05-12 13:05:00,114.36,114.43,114.32,114.42,6950.0,88.916,88.9704,88.8849,88.9626,6950.0
2016-05-12 13:10:00,114.38,114.42,114.32,114.36,8343.0,88.9315,88.9626,88.8849,88.916,8343.0
2016-05-12 13:15:00,114.35,114.36,114.25,114.28,7075.0,88.9082,88.916,88.8304,88.8538,7075.0
2016-05-12 13:20:00,114.26,114.32,114.22,114.27,6071.0,88.8382,88.8849,88.8071,88.846,6071.0
2016-05-12 13:25:00,114.27,114.43,114.27,114.43,13087.0,88.846,88.9704,88.846,88.9704,13087.0
2016-05-12 13:30:00,114.41,114.45,114.27,114.36,14279.0,88.9548,88.9859,88.846,88.916,14279.0
2016-05-12 13:35:00,114.32,114.33,114.19,114.33,5053.0,88.8849,88.8926,88.7838,88.8926,5053.0
2016-05-12 13:40:00,114.33,114.48,114.32,114.45,9230.0,88.8926,89.0093,88.8849,88.9859,9230.0
2016-05-12 13:45:00,114.47,114.57,114.47,114.52,7024.0,89.0015,89.0792,89.0015,89.0404,7024.0
2016-05-12 13:50:00,114.5,114.54,114.48,114.53,10148.0,89.0248,89.0559,89.0093,89.0481,10148.0
2016-05-12 13:55:00,114.54,114.62,114.5,114.61,8201.0,89.0559,89.1181,89.0248,89.1103,8201.0
2016-05-12 14:00:00,114.59,114.61,114.51,114.51,3307.0,89.0948,89.1103,89.0326,89.0326,3307.0
2016-05-12 14:05:00,114.54,114.63,114.54,114.61,3024.0,89.0559,89.1259,89.0559,89.1103,3024.0
2016-05-12 14:10:00,114.62,114.92,114.61,114.92,9871.0,89.1181,89.3514,89.1103,89.3514,9871.0
2016-05-12 14:15:00,114.89,114.89,114.74,114.8,7955.0,89.328,89.328,89.2114,89.2581,7955.0
2016-05-12 14:20:00,114.75,114.86,114.66,114.7,9911.0,89.2192,89.3047,89.1492,89.1803,9911.0
2016-05-12 14:25:00,114.7,114.72,114.61,114.65,4445.0,89.1803,89.1959,89.1103,89.1414,4445.0
2016-05-12 14:30:00,114.65,114.69,114.58,114.58,6800.0,89.1414,89.1725,89.087,89.087,6800.0
2016-05-12 14:35:00,114.59,114.68,114.57,114.61,4550.0,89.0948,89.1648,89.0792,89.1103,4550.0
2016-05-12 14:40:00,114.63,114.64,114.55,114.59,13721.0,89.1259,89.1337,89.0637,89.0948,13721.0
2016-05-12 14:45:00,114.61,114.88,114.59,114.87,13426.0,89.1103,89.3203,89.0948,89.3125,13426.0
2016-05-12 14:50:00,114.88,114.94,114.81,114.81,14395.0,89.3203,89.3669,89.2658,89.2658,14395.0
2016-05-12 14:55:00,114.8,114.8,114.68,114.71,6047.0,89.2581,89.2581,89.1648,89.1881,6047.0
2016-05-12 15:00:00,114.69,114.72,114.56,114.71,14107.0,89.1725,89.1959,89.0715,89.1881,14107.0
2016-05-12 15:05:00,114.71,114.75,114.67,114.74,7437.0,89.1881,89.2192,89.157,89.2114,7437.0
2016-05-12 15:10:00,114.75,114.8,114.72,114.72,7143.0,89.2192,89.2581,89.1959,89.1959,7143.0
2016-05-12 15:15:00,114.73,114.77,114.61,114.62,4951.0,89.2036,89.2347,89.1103,89.1181,4951.0
2016-05-12 15:20:00,114.61,114.65,114.53,114.53,22658.0,89.1103,89.1414,89.0481,89.0481,22658.0
2016-05-12 15:25:00,114.53,114.6,114.5,114.56,22501.0,89.0481,89.1026,89.0248,89.0715,22501.0
2016-05-12 15:30:00,114.54,114.56,114.5,114.51,19554.0,89.0559,89.0715,89.0248,89.0326,19554.0
2016-05-12 15:35:00,114.5,114.53,114.47,114.47,27769.0,89.0248,89.0481,89.0015,89.0015,27769.0
2016-05-12 15:40:00,114.47,114.51,114.44,114.45,47599.0,89.0015,89.0326,88.9782,88.9859,47599.0
2016-05-12 15:45:00,114.44,114.52,114.43,114.52,40639.0,88.9782,89.0404,88.9704,89.0404,40639.0
2016-05-12 15:50:00,114.51,114.51,114.34,114.36,34609.0,89.0326,89.0326,88.9004,88.916,34609.0
2016-05-12 15:55:00,114.35,114.43,114.3,114.41,45626.0,88.9082,88.9704,88.8693,88.9548,45626.0
2016-05-13 09:30:00,114.59,114.94,114.39,114.65,46562.0,89.0948,89.3669,88.9393,89.1414,46562.0
2016-05-13 09:35:00,114.63,115.03,114.63,115.0,33081.0,89.1259,89.4369,89.1259,89.4136,33081.0
2016-05-13 09:40:00,114.95,115.27,114.89,114.96,20914.0,89.3747,89.6235,89.328,89.3825,20914.0
2016-05-13 09:45:00,114.93,114.99,114.64,114.64,15144.0,89.3591,89.4058,89.1337,89.1337,15144.0
2016-05-13 09:50:00,114.7,114.82,114.11,114.26,20755.0,89.1803,89.2736,88.7216,88.8382,20755.0
2016-05-13 09:55:00,114.26,114.26,113.85,114.03,14614.0,88.8382,88.8382,88.5194,88.6594,14614.0
2016-05-13 10:00:00,114.07,114.17,113.75,114.15,17598.0,88.6905,88.7682,88.4417,88.7527,17598.0
2016-05-13 10:05:00,114.25,114.32,113.85,113.86,11696.0,88.8304,88.8849,88.5194,88.5272,11696.0
2016-05-13 10:10:00,113.86,114.19,113.64,114.19,9092.0,88.5272,88.7838,88.3562,88.7838,9092.0
2016-05-13 10:15:00,114.14,114.36,114.08,114.35,9294.0,88.7449,88.916,88.6983,88.9082,9294.0
2016-05-13 10:20:00,114.31,114.31,113.96,113.98,9667.0,88.8771,88.8771,88.605,88.6205,9667.0
2016-05-13 10:25:00,113.98,114.11,113.81,113.84,10649.0,88.6205,88.7216,88.4883,88.5117,10649.0
2016-05-13 10:30:00,113.79,113.79,113.66,113.7,21679.0,88.4728,88.4728,88.3717,88.4028,21679.0
2016-05-13 10:35:00,113.72,113.82,113.61,113.62,12397.0,88.4184,88.4961,88.3328,88.3406,12397.0
2016-05-13 10:40:00,113.62,113.81,113.6,113.66,6638.0,88.3406,88.4883,88.3251,88.3717,6638.0
2016-05-13 10:45:00,113.68,113.93,113.68,113.83,13568.0,88.3873,88.5816,88.3873,88.5039,13568.0
2016-05-13 10:50:00,113.85,114.03,113.85,113.98,9831.0,88.5194,88.6594,88.5194,88.6205,9831.0
2016-05-13 10:55:00,114.06,114.2,114.05,114.16,9758.0,88.6827,88.7916,88.6749,88.7605,9758.0
2016-05-13 11:00:00,114.2,114.35,114.12,114.19,11440.0,88.7916,88.9082,88.7294,88.7838,11440.0
2016-05-13 11:05:00,114.21,114.37,114.21,114.25,14033.0,88.7993,88.9237,88.7993,88.8304,14033.0
2016-05-13 11:10:00,114.24,114.26,114.09,114.09,9245.0,88.8227,88.8382,88.706,88.706,9245.0
2016-05-13 11:15:00,114.07,114.09,114.0,114.08,9614.0,88.6905,88.706,88.6361,88.6983,9614.0
2016-05-13 11:20:00,114.12,114.27,114.12,114.18,14347.0,88.7294,88.846,88.7294,88.776,14347.0
2016-05-13 11:25:00,114.12,114.32,114.11,114.28,11813.0,88.7294,88.8849,88.7216,88.8538,11813.0
2016-05-13 11:30:00,114.31,114.36,114.28,114.29,8175.0,88.8771,88.916,88.8538,88.8615,8175.0
2016-05-13 11:35:00,114.3,114.3,114.1,114.17,8758.0,88.8693,88.8693,88.7138,88.7682,8758.0
2016-05-13 11:40:00,114.16,114.19,114.08,114.17,8332.0,88.7605,88.7838,88.6983,88.7682,8332.0
2016-05-13 11:45:00,114.15,114.19,114.12,114.12,6421.0,88.7527,88.7838,88.7294,88.7294,6421.0
2016-05-13 11:50:00,114.1,114.13,114.0,114.04,13221.0,88.7138,88.7371,88.6361,88.6672,13221.0
2016-05-13 11:55:00,114.01,114.06,113.97,113.99,11492.0,88.6438,88.6827,88.6127,88.6283,11492.0
2016-05-13 12:00:00,113.99,114.08,113.92,114.04,16615.0,88.6283,88.6983,88.5739,88.6672,16615.0
2016-05-13 12:05:00,114.04,114.08,113.98,113.99,13155.0,88.6672,88.6983,88.6205,88.6283,13155.0
2016-05-13 12:10:00,114.02,114.1,113.99,114.08,5692.0,88.6516,88.7138,88.6283,88.6983,5692.0
2016-05-13 12:15:00,114.06,114.21,114.05,114.18,21050.0,88.6827,88.7993,88.6749,88.776,21050.0
2016-05-13 12:20:00,114.18,114.27,114.14,114.22,15442.0,88.776,88.846,88.7449,88.8071,15442.0
2016-05-13 12:25:00,114.23,114.28,114.17,114.22,9277.0,88.8149,88.8538,88.7682,88.8071,9277.0
2016-05-13 12:30:00,114.19,114.23,114.11,114.12,6832.0,88.7838,88.8149,88.7216,88.7294,6832.0
2016-05-13 12:35:00,114.1,114.15,113.93,113.94,7645.0,88.7138,88.7527,88.5816,88.5894,7645.0
2016-05-13 12:40:00,113.92,113.92,113.75,113.75,14805.0,88.5739,88.5739,88.4417,88.4417,14805.0
2016-05-13 12:45:00,113.75,113.77,113.7,113.72,4054.0,88.4417,88.4572,88.4028,88.4184,4054.0
2016-05-13 12:50:00,113.73,113.82,113.73,113.77,15733.0,88.4261,88.4961,88.4261,88.4572,15733.0
2016-05-13 12:55:00,113.79,113.85,113.63,113.7,7134.0,88.4728,88.5194,88.3484,88.4028,7134.0
2016-05-13 13:00:00,113.68,113.75,113.68,113.73,4031.0,88.3873,88.4417,88.3873,88.4261,4031.0
2016-05-13 13:05:00,113.72,113.73,113.57,113.64,5562.0,88.4184,88.4261,88.3017,88.3562,5562.0
2016-05-13 13:10:00,113.66,113.72,113.65,113.7,4414.0,88.3717,88.4184,88.3639,88.4028,4414.0
2016-05-13 13:15:00,113.72,113.77,113.69,113.7,6242.0,88.4184,88.4572,88.395,88.4028,6242.0
2016-05-13 13:20:00,113.68,113.71,113.47,113.49,6447.0,88.3873,88.4106,88.224,88.2395,6447.0
2016-05-13 13:25:00,113.47,113.5,113.44,113.44,5021.0,88.224,88.2473,88.2007,88.2007,5021.0
2016-05-13 13:30:00,113.39,113.43,113.36,113.4,4285.0,88.1618,88.1929,88.1385,88.1696,4285.0
2016-05-13 13:35:00,113.39,113.39,113.28,113.28,7734.0,88.1618,88.1618,88.0763,88.0763,7734.0
2016-05-13 13:40:00,113.27,113.41,113.24,113.3,21380.0,88.0685,88.1773,88.0451,88.0918,21380.0
2016-05-13 13:45:00,113.3,113.3,113.0,113.0,29367.0,88.0918,88.0918,87.8585,87.8585,29367.0
2016-05-13 13:50:00,113.04,113.04,112.78,112.82,8139.0,87.8896,87.8896,87.6875,87.7186,8139.0
2016-05-13 13:55:00,112.78,112.88,112.77,112.86,12233.0,87.6875,87.7652,87.6797,87.7497,12233.0
2016-05-13 14:00:00,112.87,112.87,112.6,112.67,78183.0,87.7575,87.7575,87.5475,87.602,78183.0
2016-05-13 14:05:00,112.66,112.71,112.58,112.66,25232.0,87.5942,87.6331,87.532,87.5942,25232.0
2016-05-13 14:10:00,112.67,112.76,112.6,112.75,18899.0,87.602,87.6719,87.5475,87.6642,18899.0
2016-05-13 14:15:00,112.75,112.79,112.58,112.58,23475.0,87.6642,87.6953,87.532,87.532,23475.0
2016-05-13 14:20:00,112.59,112.59,112.19,112.23,14983.0,87.5398,87.5398,87.2288,87.2599,14983.0
2016-05-13 14:25:00,112.2,112.26,112.12,112.26,24957.0,87.2365,87.2832,87.1743,87.2832,24957.0
2016-05-13 14:30:00,112.25,112.26,112.07,112.23,26682.0,87.2754,87.2832,87.1355,87.2599,26682.0
2016-05-13 14:35:00,112.23,112.24,112.01,112.05,37765.0,87.2599,87.2676,87.0888,87.1199,37765.0
2016-05-13 14:40:00,112.05,112.05,111.78,111.85,20669.0,87.1199,87.1199,86.91,86.9644,20669.0
2016-05-13 14:45:00,111.86,111.98,111.85,111.98,22881.0,86.9722,87.0655,86.9644,87.0655,22881.0
2016-05-13 14:50:00,111.97,112.01,111.88,111.9,15661.0,87.0577,87.0888,86.9877,87.0033,15661.0
2016-05-13 14:55:00,111.91,112.03,111.8,111.99,25343.0,87.0111,87.1044,86.9255,87.0733,25343.0
2016-05-13 15:00:00,111.97,111.99,111.81,111.96,22814.0,87.0577,87.0733,86.9333,87.0499,22814.0
2016-05-13 15:05:00,111.98,112.03,111.77,111.8,18789.0,87.0655,87.1044,86.9022,86.9255,18789.0
2016-05-13 15:10:00,111.8,111.82,111.68,111.77,22392.0,86.9255,86.9411,86.8322,86.9022,22392.0
2016-05-13 15:15:00,111.77,111.97,111.76,111.92,37111.0,86.9022,87.0577,86.8944,87.0188,37111.0
2016-05-13 15:20:00,111.94,112.01,111.87,111.91,23064.0,87.0344,87.0888,86.98,87.0111,23064.0
2016-05-13 15:25:00,111.92,111.96,111.87,111.89,19740.0,87.0188,87.0499,86.98,86.9955,19740.0
2016-05-13 15:30:00,111.85,111.94,111.77,111.79,30989.0,86.9644,87.0344,86.9022,86.9178,30989.0
2016-05-13 15:35:00,111.81,111.93,111.78,111.93,70301.0,86.9333,87.0266,86.91,87.0266,70301.0
2016-05-13 15:40:00,111.92,112.12,111.91,112.02,53604.0,87.0188,87.1743,87.0111,87.0966,53604.0
2016-05-13 15:45:00,112.03,112.06,111.85,111.88,59336.0,87.1044,87.1277,86.9644,86.9877,59336.0
2016-05-13 15:50:00,111.87,111.95,111.78,111.78,71414.0,86.98,87.0422,86.91,86.91,71414.0
2016-05-13 15:55:00,111.79,111.83,111.7,111.73,114898.0,86.9178,86.9489,86.8478,86.8711,114898.0
2016-05-16 09:30:00,112.0,113.55,112.0,113.55,35320.0,87.081,88.2862,87.081,88.2862,35320.0
2016-05-16 09:35:00,113.5,114.28,113.45,113.79,21971.0,88.2473,88.8538,88.2084,88.4728,21971.0
2016-05-16 09:40:00,113.83,114.12,113.62,113.96,13060.0,88.5039,88.7294,88.3406,88.605,13060.0
2016-05-16 09:45:00,113.93,114.12,113.8,113.81,8692.0,88.5816,88.7294,88.4806,88.4883,8692.0
2016-05-16 09:50:00,113.9,114.05,113.61,113.61,8920.0,88.5583,88.6749,88.3328,88.3328,8920.0
2016-05-16 09:55:00,113.63,113.77,113.34,113.49,7137.0,88.3484,88.4572,88.1229,88.2395,7137.0
2016-05-16 10:00:00,113.55,113.78,113.49,113.63,11823.0,88.2862,88.465,88.2395,88.3484,11823.0
2016-05-16 10:05:00,113.63,114.43,113.63,114.36,24716.0,88.3484,88.9704,88.3484,88.916,24716.0
2016-05-16 10:10:00,114.2,114.38,114.01,114.03,7906.0,88.7916,88.9315,88.6438,88.6594,7906.0
2016-05-16 10:15:00,114.02,114.21,113.96,114.09,6515.0,88.6516,88.7993,88.605,88.706,6515.0
2016-05-16 10:20:00,114.08,114.08,113.62,113.94,21395.0,88.6983,88.6983,88.3406,88.5894,21395.0
2016-05-16 10:25:00,113.93,114.06,113.85,113.85,12617.0,88.5816,88.6827,88.5194,88.5194,12617.0
2016-05-16 10:30:00,113.91,113.99,113.74,113.92,19211.0,88.5661,88.6283,88.4339,88.5739,19211.0
2016-05-16 10:35:00,113.9,114.12,113.86,114.04,8857.0,88.5583,88.7294,88.5272,88.6672,8857.0
2016-05-16 10:40:00,114.01,114.03,113.88,113.92,9800.0,88.6438,88.6594,88.5428,88.5739,9800.0
2016-05-16 10:45:00,113.89,114.07,113.81,114.07,6195.0,88.5505,88.6905,88.4883,88.6905,6195.0
2016-05-16 10:50:00,114.09,114.19,113.99,114.05,11744.0,88.706,88.7838,88.6283,88.6749,11744.0
2016-05-16 10:55:00,114.02,114.13,113.91,114.08,8268.0,88.6516,88.7371,88.5661,88.6983,8268.0
2016-05-16 11:00:00,114.13,114.36,114.08,114.34,33302.0,88.7371,88.916,88.6983,88.9004,33302.0
2016-05-16 11:05:00,114.34,114.54,114.18,114.28,34050.0,88.9004,89.0559,88.776,88.8538,34050.0
2016-05-16 11:10:00,114.27,114.37,114.18,114.24,24671.0,88.846,88.9237,88.776,88.8227,24671.0
2016-05-16 11:15:00,114.24,114.35,114.22,114.25,7906.0,88.8227,88.9082,88.8071,88.8304,7906.0
2016-05-16 11:20:00,114.26,114.33,114.15,114.15,28057.0,88.8382,88.8926,88.7527,88.7527,28057.0
2016-05-16 11:25:00,114.2,114.28,114.18,114.25,22383.0,88.7916,88.8538,88.776,88.8304,22383.0
2016-05-16 11:30:00,114.28,114.3,114.14,114.22,5281.0,88.8538,88.8693,88.7449,88.8071,5281.0
2016-05-16 11:35:00,114.24,114.31,114.13,114.24,16095.0,88.8227,88.8771,88.7371,88.8227,16095.0
2016-05-16 11:40:00,114.27,114.45,114.27,114.45,10900.0,88.846,88.9859,88.846,88.9859,10900.0
2016-05-16 11:45:00,114.45,114.45,114.29,114.29,11770.0,88.9859,88.9859,88.8615,88.8615,11770.0
2016-05-16 11:50:00,114.33,114.36,114.21,114.31,6531.0,88.8926,88.916,88.7993,88.8771,6531.0
2016-05-16 11:55:00,114.35,114.42,114.29,114.41,7226.0,88.9082,88.9626,88.8615,88.9548,7226.0
2016-05-16 12:00:00,114.41,114.42,114.33,114.37,15412.0,88.9548,88.9626,88.8926,88.9237,15412.0
2016-05-16 12:05:00,114.38,114.47,114.28,114.47,8306.0,88.9315,89.0015,88.8538,89.0015,8306.0
2016-05-16 12:10:00,114.44,114.44,114.27,114.35,6358.0,88.9782,88.9782,88.846,88.9082,6358.0
2016-05-16 12:15:00,114.38,114.42,114.33,114.42,7467.0,88.9315,88.9626,88.8926,88.9626,7467.0
2016-05-16 12:20:00,114.45,114.45,114.25,114.27,6985.0,88.9859,88.9859,88.8304,88.846,6985.0
2016-05-16 12:25:00,114.25,114.29,114.06,114.06,6327.0,88.8304,88.8615,88.6827,88.6827,6327.0
2016-05-16 12:30:00,114.11,114.26,114.08,114.25,10352.0,88.7216,88.8382,88.6983,88.8304,10352.0
2016-05-16 12:35:00,114.25,114.35,114.22,114.3,9300.0,88.8304,88.9082,88.8071,88.8693,9300.0
2016-05-16 12:40:00,114.28,114.28,114.14,114.21,5431.0,88.8538,88.8538,88.7449,88.7993,5431.0
2016-05-16 12:45:00,114.19,114.31,114.13,114.14,4615.0,88.7838,88.8771,88.7371,88.7449,4615.0
2016-05-16 12:50:00,114.16,114.34,114.15,114.29,4810.0,88.7605,88.9004,88.7527,88.8615,4810.0
2016-05-16 12:55:00,114.33,114.37,114.29,114.36,3100.0,88.8926,88.9237,88.8615,88.916,3100.0
2016-05-16 13:00:00,114.4,114.47,114.34,114.35,15000.0,88.9471,89.0015,88.9004,88.9082,15000.0
2016-05-16 13:05:00,114.37,114.37,114.18,114.21,10144.0,88.9237,88.9237,88.776,88.7993,10144.0
2016-05-16 13:10:00,114.21,114.35,114.21,114.35,6585.0,88.7993,88.9082,88.7993,88.9082,6585.0
2016-05-16 13:15:00,114.35,114.43,114.33,114.42,9885.0,88.9082,88.9704,88.8926,88.9626,9885.0
2016-05-16 13:20:00,114.39,114.43,114.28,114.36,10212.0,88.9393,88.9704,88.8538,88.916,10212.0
2016-05-16 13:25:00,114.32,114.36,114.26,114.29,4700.0,88.8849,88.916,88.8382,88.8615,4700.0
2016-05-16 13:30:00,114.3,114.38,114.3,114.3,4361.0,88.8693,88.9315,88.8693,88.8693,4361.0
2016-05-16 13:35:00,114.31,114.43,114.27,114.38,10782.0,88.8771,88.9704,88.846,88.9315,10782.0
2016-05-16 13:40:00,114.37,114.42,114.34,114.36,5373.0,88.9237,88.9626,88.9004,88.916,5373.0
2016-05-16 13:45:00,114.36,114.42,114.3,114.42,5925.0,88.916,88.9626,88.8693,88.9626,5925.0
2016-05-16 13:50:00,114.4,114.44,114.35,114.4,3311.0,88.9471,88.9782,88.9082,88.9471,3311.0
2016-05-16 13:55:00,114.38,114.45,114.35,114.41,7400.0,88.9315,88.9859,88.9082,88.9548,7400.0
2016-05-16 14:00:00,114.4,114.56,114.39,114.56,7046.0,88.9471,89.0715,88.9393,89.0715,7046.0
2016-05-16 14:05:00,114.57,114.68,114.56,114.67,5322.0,89.0792,89.1648,89.0715,89.157,5322.0
2016-05-16 14:10:00,114.69,114.78,114.67,114.69,7615.0,89.1725,89.2425,89.157,89.1725,7615.0
2016-05-16 14:15:00,114.7,114.73,114.62,114.65,12005.0,89.1803,89.2036,89.1181,89.1414,12005.0
2016-05-16 14:20:00,114.63,114.72,114.63,114.65,9315.0,89.1259,89.1959,89.1259,89.1414,9315.0
2016-05-16 14:25:00,114.65,114.72,114.63,114.65,17267.0,89.1414,89.1959,89.1259,89.1414,17267.0
2016-05-16 14:30:00,114.64,114.7,114.62,114.68,9343.0,89.1337,89.1803,89.1181,89.1648,9343.0
2016-05-16 14:35:00,114.67,114.69,114.55,114.6,11642.0,89.157,89.1725,89.0637,89.1026,11642.0
2016-05-16 14:40:00,114.58,114.65,114.55,114.62,12677.0,89.087,89.1414,89.0637,89.1181,12677.0
2016-05-16 14:45:00,114.62,114.66,114.6,114.61,8410.0,89.1181,89.1492,89.1026,89.1103,8410.0
2016-05-16 14:50:00,114.57,114.63,114.57,114.6,9560.0,89.0792,89.1259,89.0792,89.1026,9560.0
2016-05-16 14:55:00,114.6,114.66,114.6,114.64,10980.0,89.1026,89.1492,89.1026,89.1337,10980.0
2016-05-16 15:00:00,114.63,114.79,114.63,114.73,27360.0,89.1259,89.2503,89.1259,89.2036,27360.0
2016-05-16 15:05:00,114.73,114.78,114.66,114.77,15226.0,89.2036,89.2425,89.1492,89.2347,15226.0
2016-05-16 15:10:00,114.77,114.81,114.72,114.73,15034.0,89.2347,89.2658,89.1959,89.2036,15034.0
2016-05-16 15:15:00,114.73,114.76,114.63,114.64,13053.0,89.2036,89.227,89.1259,89.1337,13053.0
2016-05-16 15:20:00,114.6,114.65,114.57,114.63,8603.0,89.1026,89.1414,89.0792,89.1259,8603.0
2016-05-16 15:25:00,114.62,114.63,114.51,114.51,26172.0,89.1181,89.1259,89.0326,89.0326,26172.0
2016-05-16 15:30:00,114.52,114.55,114.42,114.42,24824.0,89.0404,89.0637,88.9626,88.9626,24824.0
2016-05-16 15:35:00,114.42,114.61,114.42,114.61,19137.0,88.9626,89.1103,88.9626,89.1103,19137.0
2016-05-16 15:40:00,114.6,114.63,114.43,114.43,33186.0,89.1026,89.1259,88.9704,88.9704,33186.0
2016-05-16 15:45:00,114.43,114.49,114.27,114.31,34253.0,88.9704,89.017,88.846,88.8771,34253.0
2016-05-16 15:50:00,114.3,114.31,114.14,114.2,39281.0,88.8693,88.8771,88.7449,88.7916,39281.0
2016-05-16 15:55:00,114.2,114.23,114.12,114.19,75337.0,88.7916,88.8149,88.7294,88.7838,75337.0
2016-05-17 09:30:00,114.0,114.63,113.93,114.63,25059.0,88.6361,89.1259,88.5816,89.1259,25059.0
2016-05-17 09:35:00,114.63,114.8,114.1,114.33,26551.0,89.1259,89.2581,88.7138,88.8926,26551.0
2016-05-17 09:40:00,114.21,114.33,113.96,114.14,15467.0,88.7993,88.8926,88.605,88.7449,15467.0
2016-05-17 09:45:00,114.2,114.78,114.01,114.64,10428.0,88.7916,89.2425,88.6438,89.1337,10428.0
2016-05-17 09:50:00,114.66,115.06,114.53,114.63,20196.0,89.1492,89.4602,89.0481,89.1259,20196.0
2016-05-17 09:55:00,114.64,115.21,114.64,115.12,10354.0,89.1337,89.5768,89.1337,89.5069,10354.0
2016-05-17 10:00:00,115.04,115.04,114.56,114.74,6716.0,89.4447,89.4447,89.0715,89.2114,6716.0
2016-05-17 10:05:00,114.73,114.73,114.22,114.22,9996.0,89.2036,89.2036,88.8071,88.8071,9996.0
2016-05-17 10:10:00,114.18,114.37,114.0,114.31,10082.0,88.776,88.9237,88.6361,88.8771,10082.0
2016-05-17 10:15:00,114.35,114.58,114.16,114.52,11670.0,88.9082,89.087,88.7605,89.0404,11670.0
2016-05-17 10:20:00,114.59,114.93,114.59,114.87,14147.0,89.0948,89.3591,89.0948,89.3125,14147.0
2016-05-17 10:25:00,114.89,115.02,114.88,114.95,15344.0,89.328,89.4291,89.3203,89.3747,15344.0
2016-05-17 10:30:00,114.94,114.95,114.72,114.86,10883.0,89.3669,89.3747,89.1959,89.3047,10883.0
2016-05-17 10:35:00,114.9,115.1,114.8,115.05,18139.0,89.3358,89.4913,89.2581,89.4524,18139.0
2016-05-17 10:40:00,115.08,115.31,114.95,115.31,9434.0,89.4758,89.6546,89.3747,89.6546,9434.0
2016-05-17 10:45:00,115.29,115.39,115.2,115.31,15153.0,89.639,89.7168,89.5691,89.6546,15153.0
2016-05-17 10:50:00,115.32,115.51,115.31,115.49,8540.0,89.6624,89.8101,89.6546,89.7945,8540.0
2016-05-17 10:55:00,115.53,115.86,115.51,115.86,35032.0,89.8256,90.0822,89.8101,90.0822,35032.0
2016-05-17 11:00:00,115.86,115.89,115.67,115.76,21263.0,90.0822,90.1055,89.9345,90.0045,21263.0
2016-05-17 11:05:00,115.79,115.83,115.74,115.78,11302.0,90.0278,90.0589,89.9889,90.02,11302.0
2016-05-17 11:10:00,115.8,115.95,115.79,115.84,17080.0,90.0356,90.1522,90.0278,90.0667,17080.0
2016-05-17 11:15:00,115.77,115.97,115.66,115.7,12089.0,90.0122,90.1678,89.9267,89.9578,12089.0
2016-05-17 11:20:00,115.72,115.91,115.72,115.82,10318.0,89.9734,90.1211,89.9734,90.0511,10318.0
2016-05-17 11:25:00,115.79,115.8,115.56,115.63,11314.0,90.0278,90.0356,89.849,89.9034,11314.0
2016-05-17 11:30:00,115.65,115.79,115.64,115.77,9060.0,89.9189,90.0278,89.9112,90.0122,9060.0
2016-05-17 11:35:00,115.76,115.8,115.68,115.76,8402.0,90.0045,90.0356,89.9423,90.0045,8402.0
2016-05-17 11:40:00,115.81,115.86,115.69,115.86,9666.0,90.0433,90.0822,89.95,90.0822,9666.0
2016-05-17 11:45:00,115.85,115.95,115.83,115.91,8255.0,90.0744,90.1522,90.0589,90.1211,8255.0
2016-05-17 11:50:00,115.92,115.99,115.69,115.71,11538.0,90.1289,90.1833,89.95,89.9656,11538.0
2016-05-17 11:55:00,115.69,115.74,115.62,115.74,8708.0,89.95,89.9889,89.8956,89.9889,8708.0
2016-05-17 12:00:00,115.75,115.84,115.71,115.84,6199.0,89.9967,90.0667,89.9656,90.0667,6199.0
2016-05-17 12:05:00,115.8,115.8,115.66,115.66,9920.0,90.0356,90.0356,89.9267,89.9267,9920.0
2016-05-17 12:10:00,115.66,115.66,115.55,115.59,19072.0,89.9267,89.9267,89.8412,89.8723,19072.0
2016-05-17 12:15:00,115.59,115.6,115.28,115.29,11313.0,89.8723,89.8801,89.6313,89.639,11313.0
2016-05-17 12:20:00,115.27,115.3,115.2,115.22,11458.0,89.6235,89.6468,89.5691,89.5846,11458.0
2016-05-17 12:25:00,115.18,115.24,115.13,115.16,5724.0,89.5535,89.6002,89.5146,89.538,5724.0
2016-05-17 12:30:00,115.16,115.19,115.1,115.19,12176.0,89.538,89.5613,89.4913,89.5613,12176.0
2016-05-17 12:35:00,115.19,115.29,115.19,115.24,10961.0,89.5613,89.639,89.5613,89.6002,10961.0
2016-05-17 12:40:00,115.22,115.26,115.05,115.08,8782.0,89.5846,89.6157,89.4524,89.4758,8782.0
2016-05-17 12:45:00,115.06,115.1,114.96,115.05,7090.0,89.4602,89.4913,89.3825,89.4524,7090.0
2016-05-17 12:50:00,115.06,115.06,114.88,114.9,7955.0,89.4602,89.4602,89.3203,89.3358,7955.0
2016-05-17 12:55:00,114.86,114.88,114.76,114.8,11926.0,89.3047,89.3203,89.227,89.2581,11926.0
2016-05-17 13:00:00,114.78,114.84,114.67,114.7,9621.0,89.2425,89.2892,89.157,89.1803,9621.0
2016-05-17 13:05:00,114.72,114.77,114.67,114.74,8653.0,89.1959,89.2347,89.157,89.2114,8653.0
2016-05-17 13:10:00,114.69,114.84,114.69,114.8,7558.0,89.1725,89.2892,89.1725,89.2581,7558.0
2016-05-17 13:15:00,114.81,114.82,114.72,114.82,7287.0,89.2658,89.2736,89.1959,89.2736,7287.0
2016-05-17 13:20:00,114.83,115.02,114.83,114.99,11480.0,89.2814,89.4291,89.2814,89.4058,11480.0
2016-05-17 13:25:00,114.98,115.05,114.96,115.02,4713.0,89.398,89.4524,89.3825,89.4291,4713.0
2016-05-17 13:30:00,115.02,115.07,114.99,115.01,11672.0,89.4291,89.468,89.4058,89.4213,11672.0
2016-05-17 13:35:00,115.03,115.07,114.94,114.94,6766.0,89.4369,89.468,89.3669,89.3669,6766.0
2016-05-17 13:40:00,114.93,115.01,114.85,114.85,6520.0,89.3591,89.4213,89.2969,89.2969,6520.0
2016-05-17 13:45:00,114.83,114.84,114.71,114.73,8736.0,89.2814,89.2892,89.1881,89.2036,8736.0
2016-05-17 13:50:00,114.71,114.71,114.54,114.58,8014.0,89.1881,89.1881,89.0559,89.087,8014.0
2016-05-17 13:55:00,114.58,114.58,114.12,114.14,15975.0,89.087,89.087,88.7294,88.7449,15975.0
2016-05-17 14:00:00,114.1,114.29,114.1,114.28,10682.0,88.7138,88.8615,88.7138,88.8538,10682.0
2016-05-17 14:05:00,114.29,114.32,114.06,114.14,11407.0,88.8615,88.8849,88.6827,88.7449,11407.0
2016-05-17 14:10:00,114.11,114.18,114.02,114.17,8762.0,88.7216,88.776,88.6516,88.7682,8762.0
2016-05-17 14:15:00,114.15,114.15,113.94,113.97,10352.0,88.7527,88.7527,88.5894,88.6127,10352.0
2016-05-17 14:20:00,114.02,114.02,113.71,113.81,11379.0,88.6516,88.6516,88.4106,88.4883,11379.0
2016-05-17 14:25:00,113.8,114.0,113.56,113.91,15306.0,88.4806,88.6361,88.294,88.5661,15306.0
2016-05-17 14:30:00,113.9,113.96,113.74,113.76,12450.0,88.5583,88.605,88.4339,88.4495,12450.0
2016-05-17 14:35:00,113.77,114.03,113.76,113.98,10929.0,88.4572,88.6594,88.4495,88.6205,10929.0
2016-05-17 14:40:00,114.0,114.0,113.84,113.91,10368.0,88.6361,88.6361,88.5117,88.5661,10368.0
2016-05-17 14:45:00,113.87,114.08,113.87,113.98,13225.0,88.535,88.6983,88.535,88.6205,13225.0
2016-05-17 14:50:00,113.96,114.03,113.85,113.92,10192.0,88.605,88.6594,88.5194,88.5739,10192.0
2016-05-17 14:55:00,113.9,114.08,113.8,114.06,11357.0,88.5583,88.6983,88.4806,88.6827,11357.0
2016-05-17 15:00:00,114.09,114.09,113.96,114.04,11081.0,88.706,88.706,88.605,88.6672,11081.0
2016-05-17 15:05:00,114.06,114.32,114.05,114.27,12969.0,88.6827,88.8849,88.6749,88.846,12969.0
2016-05-17 15:10:00,114.22,114.23,114.12,114.17,11916.0,88.8071,88.8149,88.7294,88.7682,11916.0
2016-05-17 15:15:00,114.17,114.19,114.02,114.02,21683.0,88.7682,88.7838,88.6516,88.6516,21683.0
2016-05-17 15:20:00,114.0,114.03,113.88,113.92,12216.0,88.6361,88.6594,88.5428,88.5739,12216.0
2016-05-17 15:25:00,113.91,113.91,113.76,113.86,16886.0,88.5661,88.5661,88.4495,88.5272,16886.0
2016-05-17 15:30:00,113.85,114.0,113.85,113.98,16800.0,88.5194,88.6361,88.5194,88.6205,16800.0
2016-05-17 15:35:00,113.99,114.11,113.99,114.1,21008.0,88.6283,88.7216,88.6283,88.7138,21008.0
2016-05-17 15:40:00,114.11,114.17,114.05,114.14,45986.0,88.7216,88.7682,88.6749,88.7449,45986.0
2016-05-17 15:45:00,114.15,114.38,114.15,114.28,52598.0,88.7527,88.9315,88.7527,88.8538,52598.0
2016-05-17 15:50:00,114.28,114.31,114.19,114.23,20465.0,88.8538,88.8771,88.7838,88.8149,20465.0
2016-05-17 15:55:00,114.22,114.32,114.17,114.24,52141.0,88.8071,88.8849,88.7682,88.8227,52141.0
2016-05-18 09:30:00,112.45,112.56,111.84,112.14,48310.0,88.2012,88.2875,87.7227,87.958,48310.0
2016-05-18 09:35:00,112.1,112.34,111.54,112.31,26655.0,87.9267,88.1149,87.4874,88.0914,26655.0
2016-05-18 09:40:00,112.32,112.58,112.01,112.02,11664.0,88.0992,88.3031,87.8561,87.8639,11664.0
2016-05-18 09:45:00,111.94,112.15,111.65,111.78,12304.0,87.8012,87.9659,87.5737,87.6757,12304.0
2016-05-18 09:50:00,111.77,111.9,111.63,111.74,10763.0,87.6678,87.7698,87.558,87.6443,10763.0
2016-05-18 09:55:00,111.77,112.1,111.76,112.05,8073.0,87.6678,87.9267,87.66,87.8874,8073.0
2016-05-18 10:00:00,112.0,112.22,111.87,112.22,9770.0,87.8482,88.0208,87.7463,88.0208,9770.0
2016-05-18 10:05:00,112.21,112.5,112.15,112.5,12958.0,88.0129,88.2404,87.9659,88.2404,12958.0
2016-05-18 10:10:00,112.52,113.02,112.51,112.91,15835.0,88.2561,88.6483,88.2482,88.562,15835.0
2016-05-18 10:15:00,112.85,112.95,112.67,112.86,15843.0,88.5149,88.5934,88.3737,88.5228,15843.0
2016-05-18 10:20:00,112.87,113.3,112.87,113.2,14454.0,88.5306,88.8679,88.5306,88.7895,14454.0
2016-05-18 10:25:00,113.2,113.2,112.92,112.92,6717.0,88.7895,88.7895,88.5698,88.5698,6717.0
2016-05-18 10:30:00,112.9,112.9,112.38,112.65,17734.0,88.5541,88.5541,88.1463,88.3581,17734.0
2016-05-18 10:35:00,112.58,112.68,112.3,112.38,16685.0,88.3031,88.3816,88.0835,88.1463,16685.0
2016-05-18 10:40:00,112.36,112.52,112.15,112.4,17890.0,88.1306,88.2561,87.9659,88.162,17890.0
2016-05-18 10:45:00,112.53,112.59,112.28,112.43,8768.0,88.2639,88.311,88.0678,88.1855,8768.0
2016-05-18 10:50:00,112.39,112.49,111.93,111.93,10150.0,88.1541,88.2326,87.7933,87.7933,10150.0
2016-05-18 10:55:00,111.92,112.02,111.77,111.84,10179.0,87.7855,87.8639,87.6678,87.7227,10179.0
2016-05-18 11:00:00,111.85,112.06,111.82,112.0,16818.0,87.7306,87.8953,87.707,87.8482,16818.0
2016-05-18 11:05:00,112.01,112.01,111.75,111.79,7650.0,87.8561,87.8561,87.6521,87.6835,7650.0
2016-05-18 11:10:00,111.81,111.81,111.56,111.58,16348.0,87.6992,87.6992,87.5031,87.5188,16348.0
2016-05-18 11:15:00,111.58,111.65,111.3,111.45,22600.0,87.5188,87.5737,87.2992,87.4168,22600.0
2016-05-18 11:20:00,111.49,111.61,111.25,111.25,23316.0,87.4482,87.5423,87.26,87.26,23316.0
2016-05-18 11:25:00,111.25,111.8,111.25,111.64,13743.0,87.26,87.6913,87.26,87.5659,13743.0
2016-05-18 11:30:00,111.62,111.86,111.62,111.66,21038.0,87.5502,87.7384,87.5502,87.5815,21038.0
2016-05-18 11:35:00,111.64,111.75,111.53,111.55,18672.0,87.5659,87.6521,87.4796,87.4953,18672.0
2016-05-18 11:40:00,111.52,111.75,111.48,111.64,18141.0,87.4717,87.6521,87.4404,87.5659,18141.0
2016-05-18 11:45:00,111.64,111.67,111.54,111.55,13092.0,87.5659,87.5894,87.4874,87.4953,13092.0
2016-05-18 11:50:00,111.55,111.71,111.45,111.45,13120.0,87.4953,87.6208,87.4168,87.4168,13120.0
2016-05-18 11:55:00,111.44,111.46,111.22,111.23,10884.0,87.409,87.4247,87.2364,87.2443,10884.0
2016-05-18 12:00:00,111.26,111.39,111.21,111.21,14721.0,87.2678,87.3698,87.2286,87.2286,14721.0
2016-05-18 12:05:00,111.23,111.25,111.03,111.04,22616.0,87.2443,87.26,87.0874,87.0952,22616.0
2016-05-18 12:10:00,111.06,111.26,111.04,111.14,10401.0,87.1109,87.2678,87.0952,87.1737,10401.0
2016-05-18 12:15:00,111.19,111.33,111.1,111.24,15297.0,87.2129,87.3227,87.1423,87.2521,15297.0
2016-05-18 12:20:00,111.25,111.46,111.21,111.45,8517.0,87.26,87.4247,87.2286,87.4168,8517.0
2016-05-18 12:25:00,111.45,111.45,111.18,111.26,10106.0,87.4168,87.4168,87.205,87.2678,10106.0
2016-05-18 12:30:00,111.28,111.42,111.26,111.42,5112.0,87.2835,87.3933,87.2678,87.3933,5112.0
2016-05-18 12:35:00,111.43,111.46,111.34,111.36,7359.0,87.4011,87.4247,87.3305,87.3462,7359.0
2016-05-18 12:40:00,111.34,111.41,111.27,111.31,7504.0,87.3305,87.3854,87.2756,87.307,7504.0
2016-05-18 12:45:00,111.32,111.4,111.28,111.35,8474.0,87.3149,87.3776,87.2835,87.3384,8474.0
2016-05-18 12:50:00,111.33,111.34,111.19,111.34,10816.0,87.3227,87.3305,87.2129,87.3305,10816.0
2016-05-18 12:55:00,111.31,111.49,111.27,111.42,6853.0,87.307,87.4482,87.2756,87.3933,6853.0
2016-05-18 13:00:00,111.47,111.67,111.47,111.58,8751.0,87.4325,87.5894,87.4325,87.5188,8751.0
2016-05-18 13:05:00,111.58,111.59,111.43,111.46,12200.0,87.5188,87.5266,87.4011,87.4247,12200.0
2016-05-18 13:10:00,111.46,111.55,111.45,111.51,8796.0,87.4247,87.4953,87.4168,87.4639,8796.0
2016-05-18 13:15:00,111.52,111.65,111.51,111.65,11645.0,87.4717,87.5737,87.4639,87.5737,11645.0
2016-05-18 13:20:00,111.65,111.89,111.65,111.85,9222.0,87.5737,87.7619,87.5737,87.7306,9222.0
2016-05-18 13:25:00,111.82,111.84,111.72,111.74,9645.0,87.707,87.7227,87.6286,87.6443,9645.0
2016-05-18 13:30:00,111.76,111.98,111.76,111.9,10552.0,87.66,87.8325,87.66,87.7698,10552.0
2016-05-18 13:35:00,111.88,111.92,111.83,111.88,6091.0,87.7541,87.7855,87.7149,87.7541,6091.0
2016-05-18 13:40:00,111.89,111.94,111.81,111.82,9046.0,87.7619,87.8012,87.6992,87.707,9046.0
2016-05-18 13:45:00,111.86,111.97,111.86,111.91,7289.0,87.7384,87.8247,87.7384,87.7776,7289.0
2016-05-18 13:50:00,111.87,112.04,111.86,111.96,13942.0,87.7463,87.8796,87.7384,87.8168,13942.0
2016-05-18 13:55:00,111.96,112.04,111.91,111.91,8738.0,87.8168,87.8796,87.7776,87.7776,8738.0
2016-05-18 14:00:00,111.88,111.88,111.25,111.26,21080.0,87.7541,87.7541,87.26,87.2678,21080.0
2016-05-18 14:05:00,111.25,111.36,110.83,111.36,24340.0,87.26,87.3462,86.9305,87.3462,24340.0
2016-05-18 14:10:00,111.28,111.32,110.81,110.83,34117.0,87.2835,87.3149,86.9148,86.9305,34117.0
2016-05-18 14:15:00,110.82,111.06,110.52,111.06,39884.0,86.9227,87.1109,86.6874,87.1109,39884.0
2016-05-18 14:20:00,111.04,111.04,110.67,110.69,18077.0,87.0952,87.0952,86.805,86.8207,18077.0
2016-05-18 14:25:00,110.69,110.69,110.22,110.3,32047.0,86.8207,86.8207,86.4521,86.5148,32047.0
2016-05-18 14:30:00,110.3,110.38,110.05,110.28,31852.0,86.5148,86.5776,86.3187,86.4991,31852.0
2016-05-18 14:35:00,110.27,110.69,110.22,110.45,31446.0,86.4913,86.8207,86.4521,86.6325,31446.0
2016-05-18 14:40:00,110.44,110.67,110.34,110.53,14889.0,86.6246,86.805,86.5462,86.6952,14889.0
2016-05-18 14:45:00,110.53,110.66,110.43,110.61,13593.0,86.6952,86.7972,86.6168,86.758,13593.0
2016-05-18 14:50:00,110.61,110.87,110.61,110.74,16993.0,86.758,86.9619,86.758,86.8599,16993.0
2016-05-18 14:55:00,110.71,110.8,110.62,110.74,14106.0,86.8364,86.907,86.7658,86.8599,14106.0
2016-05-18 15:00:00,110.77,111.1,110.77,111.09,12877.0,86.8835,87.1423,86.8835,87.1345,12877.0
2016-05-18 15:05:00,111.06,111.06,110.94,110.97,19771.0,87.1109,87.1109,87.0168,87.0403,19771.0
2016-05-18 15:10:00,111.01,111.05,110.8,110.94,28372.0,87.0717,87.1031,86.907,87.0168,28372.0
2016-05-18 15:15:00,110.92,110.93,110.63,110.78,17369.0,87.0011,87.009,86.7736,86.8913,17369.0
2016-05-18 15:20:00,110.77,110.77,110.5,110.52,21929.0,86.8835,86.8835,86.6717,86.6874,21929.0
2016-05-18 15:25:00,110.51,110.63,110.38,110.39,19284.0,86.6795,86.7736,86.5776,86.5854,19284.0
2016-05-18 15:30:00,110.4,110.58,110.39,110.49,45616.0,86.5932,86.7344,86.5854,86.6638,45616.0
2016-05-18 15:35:00,110.52,110.54,110.2,110.2,35741.0,86.6874,86.7031,86.4364,86.4364,35741.0
2016-05-18 15:40:00,110.23,110.62,110.23,110.58,35717.0,86.4599,86.7658,86.4599,86.7344,35717.0
2016-05-18 15:45:00,110.6,110.79,110.5,110.5,48126.0,86.7501,86.8991,86.6717,86.6717,48126.0
2016-05-18 15:50:00,110.54,110.59,110.43,110.49,43426.0,86.7031,86.7423,86.6168,86.6638,43426.0
2016-05-18 15:55:00,110.5,110.88,110.48,110.68,155957.0,86.6717,86.9697,86.656,86.8129,155957.0
2016-05-19 09:30:00,110.33,110.76,109.9,110.27,31200.0,86.5383,86.8756,86.2011,86.4913,31200.0
2016-05-19 09:35:00,109.92,110.12,109.58,109.89,19312.0,86.2168,86.3736,85.9501,86.1932,19312.0
2016-05-19 09:40:00,110.03,110.2,110.0,110.13,8615.0,86.303,86.4364,86.2795,86.3815,8615.0
2016-05-19 09:45:00,110.2,110.34,109.45,109.72,25910.0,86.4364,86.5462,85.8481,86.0599,25910.0
2016-05-19 09:50:00,109.85,109.91,109.17,109.34,25211.0,86.1618,86.2089,85.6285,85.7618,25211.0
2016-05-19 09:55:00,109.38,109.42,108.5,108.5,31795.0,85.7932,85.8246,85.103,85.103,31795.0
2016-05-19 10:00:00,108.51,108.99,108.25,108.57,69046.0,85.1108,85.4873,84.9069,85.1579,69046.0
2016-05-19 10:05:00,108.54,108.57,108.03,108.22,29202.0,85.1343,85.1579,84.7343,84.8833,29202.0
2016-05-19 10:10:00,108.22,108.42,108.07,108.2,30731.0,84.8833,85.0402,84.7657,84.8677,30731.0
2016-05-19 10:15:00,108.15,108.19,107.63,107.77,58159.0,84.8284,84.8598,84.4206,84.5304,58159.0
2016-05-19 10:20:00,107.77,107.87,107.52,107.71,37452.0,84.5304,84.6088,84.3343,84.4833,37452.0
2016-05-19 10:25:00,107.61,108.28,107.6,108.28,27629.0,84.4049,84.9304,84.397,84.9304,27629.0
2016-05-19 10:30:00,108.26,108.81,108.26,108.7,35946.0,84.9147,85.3461,84.9147,85.2598,35946.0
2016-05-19 10:35:00,108.67,108.67,108.19,108.28,19521.0,85.2363,85.2363,84.8598,84.9304,19521.0
2016-05-19 10:40:00,108.31,108.64,108.18,108.6,15196.0,84.9539,85.2128,84.852,85.1814,15196.0
2016-05-19 10:45:00,108.54,108.54,108.14,108.22,16869.0,85.1343,85.1343,84.8206,84.8833,16869.0
2016-05-19 10:50:00,108.16,108.22,107.93,107.97,9344.0,84.8363,84.8833,84.6559,84.6873,9344.0
2016-05-19 10:55:00,108.0,108.12,107.87,107.96,19187.0,84.7108,84.8049,84.6088,84.6794,19187.0
2016-05-19 11:00:00,108.01,108.14,107.92,108.03,18845.0,84.7186,84.8206,84.648,84.7343,18845.0
2016-05-19 11:05:00,108.03,108.24,107.96,108.12,16439.0,84.7343,84.899,84.6794,84.8049,16439.0
2016-05-19 11:10:00,108.12,108.16,107.96,108.13,11189.0,84.8049,84.8363,84.6794,84.8128,11189.0
2016-05-19 11:15:00,108.14,108.44,108.14,108.32,30190.0,84.8206,85.0559,84.8206,84.9618,30190.0
2016-05-19 11:20:00,108.33,108.33,108.11,108.24,22185.0,84.9696,84.9696,84.7971,84.899,22185.0
2016-05-19 11:25:00,108.26,108.38,108.08,108.1,20175.0,84.9147,85.0088,84.7735,84.7892,20175.0
2016-05-19 11:30:00,108.08,108.08,107.91,107.99,24166.0,84.7735,84.7735,84.6402,84.7029,24166.0
2016-05-19 11:35:00,107.97,108.01,107.83,107.84,20565.0,84.6873,84.7186,84.5774,84.5853,20565.0
2016-05-19 11:40:00,107.84,107.86,107.6,107.68,34770.0,84.5853,84.601,84.397,84.4598,34770.0
2016-05-19 11:45:00,107.65,107.77,107.56,107.72,26937.0,84.4363,84.5304,84.3657,84.4912,26937.0
2016-05-19 11:50:00,107.72,107.87,107.69,107.7,20435.0,84.4912,84.6088,84.4676,84.4755,20435.0
2016-05-19 11:55:00,107.69,108.09,107.65,107.99,22884.0,84.4676,84.7814,84.4363,84.7029,22884.0
2016-05-19 12:00:00,107.98,108.19,107.94,108.17,9789.0,84.6951,84.8598,84.6637,84.8441,9789.0
2016-05-19 12:05:00,108.21,108.3,108.1,108.18,13507.0,84.8755,84.9461,84.7892,84.852,13507.0
2016-05-19 12:10:00,108.2,108.37,108.14,108.33,9886.0,84.8677,85.001,84.8206,84.9696,9886.0
2016-05-19 12:15:00,108.36,108.49,108.36,108.46,7449.0,84.9932,85.0951,84.9932,85.0716,7449.0
2016-05-19 12:20:00,108.47,108.57,108.39,108.45,19320.0,85.0794,85.1579,85.0167,85.0637,19320.0
2016-05-19 12:25:00,108.46,108.51,108.36,108.36,22076.0,85.0716,85.1108,84.9932,84.9932,22076.0
2016-05-19 12:30:00,108.36,108.36,108.24,108.25,12373.0,84.9932,84.9932,84.899,84.9069,12373.0
2016-05-19 12:35:00,108.26,108.46,108.24,108.43,15115.0,84.9147,85.0716,84.899,85.0481,15115.0
2016-05-19 12:40:00,108.44,108.47,108.02,108.08,61308.0,85.0559,85.0794,84.7265,84.7735,61308.0
2016-05-19 12:45:00,108.1,108.18,107.79,107.86,65090.0,84.7892,84.852,84.5461,84.601,65090.0
2016-05-19 12:50:00,107.82,107.82,106.45,106.8,244279.0,84.5696,84.5696,83.495,83.7696,244279.0
2016-05-19 12:55:00,106.82,107.29,106.26,106.62,148359.0,83.7852,84.1539,83.346,83.6284,148359.0
2016-05-19 13:00:00,106.62,107.13,106.52,106.68,89328.0,83.6284,84.0284,83.5499,83.6754,89328.0
2016-05-19 13:05:00,106.67,106.93,106.3,106.89,62262.0,83.6676,83.8715,83.3774,83.8401,62262.0
2016-05-19 13:10:00,106.82,107.39,106.82,107.37,42332.0,83.7852,84.2323,83.7852,84.2166,42332.0
2016-05-19 13:15:00,107.39,107.53,107.3,107.41,20121.0,84.2323,84.3421,84.1617,84.248,20121.0
2016-05-19 13:20:00,107.4,107.49,106.87,106.87,24642.0,84.2402,84.3108,83.8245,83.8245,24642.0
2016-05-19 13:25:00,106.94,107.19,106.64,107.15,31667.0,83.8794,84.0755,83.6441,84.0441,31667.0
2016-05-19 13:30:00,107.15,107.45,106.96,107.45,18396.0,84.0441,84.2794,83.8951,84.2794,18396.0
2016-05-19 13:35:00,107.45,107.66,107.28,107.37,35963.0,84.2794,84.4441,84.146,84.2166,35963.0
2016-05-19 13:40:00,107.4,107.54,107.28,107.53,16708.0,84.2402,84.35,84.146,84.3421,16708.0
2016-05-19 13:45:00,107.53,107.57,107.32,107.34,14001.0,84.3421,84.3735,84.1774,84.1931,14001.0
2016-05-19 13:50:00,107.37,107.47,107.23,107.24,16567.0,84.2166,84.2951,84.1068,84.1147,16567.0
2016-05-19 13:55:00,107.2,107.43,107.18,107.43,17654.0,84.0833,84.2637,84.0676,84.2637,17654.0
2016-05-19 14:00:00,107.45,107.72,107.43,107.67,22766.0,84.2794,84.4912,84.2637,84.4519,22766.0
2016-05-19 14:05:00,107.66,107.88,107.66,107.79,18187.0,84.4441,84.6167,84.4441,84.5461,18187.0
2016-05-19 14:10:00,107.83,108.01,107.83,108.0,25696.0,84.5774,84.7186,84.5774,84.7108,25696.0
2016-05-19 14:15:00,108.0,108.01,107.73,107.96,25798.0,84.7108,84.7186,84.499,84.6794,25798.0
2016-05-19 14:20:00,108.0,108.11,107.83,107.9,20018.0,84.7108,84.7971,84.5774,84.6323,20018.0
2016-05-19 14:25:00,107.9,108.13,107.83,108.13,17367.0,84.6323,84.8128,84.5774,84.8128,17367.0
2016-05-19 14:30:00,108.14,108.17,107.89,107.94,14603.0,84.8206,84.8441,84.6245,84.6637,14603.0
2016-05-19 14:35:00,107.95,108.01,107.82,107.89,17215.0,84.6716,84.7186,84.5696,84.6245,17215.0
2016-05-19 14:40:00,107.9,108.0,107.84,108.0,17735.0,84.6323,84.7108,84.5853,84.7108,17735.0
2016-05-19 14:45:00,108.01,108.05,107.91,107.96,24214.0,84.7186,84.75,84.6402,84.6794,24214.0
2016-05-19 14:50:00,107.98,107.98,107.84,107.89,50758.0,84.6951,84.6951,84.5853,84.6245,50758.0
2016-05-19 14:55:00,107.9,107.9,107.8,107.88,20039.0,84.6323,84.6323,84.5539,84.6167,20039.0
2016-05-19 15:00:00,107.86,107.97,107.8,107.96,25852.0,84.601,84.6873,84.5539,84.6794,25852.0
2016-05-19 15:05:00,107.97,108.05,107.94,107.96,11208.0,84.6873,84.75,84.6637,84.6794,11208.0
2016-05-19 15:10:00,107.97,108.09,107.89,108.09,22514.0,84.6873,84.7814,84.6245,84.7814,22514.0
2016-05-19 15:15:00,108.1,108.24,108.04,108.24,16413.0,84.7892,84.899,84.7422,84.899,16413.0
2016-05-19 15:20:00,108.21,108.37,108.17,108.27,26330.0,84.8755,85.001,84.8441,84.9226,26330.0
2016-05-19 15:25:00,108.28,108.29,108.16,108.21,23713.0,84.9304,84.9382,84.8363,84.8755,23713.0
2016-05-19 15:30:00,108.22,108.22,108.04,108.05,42735.0,84.8833,84.8833,84.7422,84.75,42735.0
2016-05-19 15:35:00,108.05,108.18,108.04,108.13,25240.0,84.75,84.852,84.7422,84.8128,25240.0
2016-05-19 15:40:00,108.13,108.27,108.09,108.11,27660.0,84.8128,84.9226,84.7814,84.7971,27660.0
2016-05-19 15:45:00,108.11,108.24,108.08,108.22,28765.0,84.7971,84.899,84.7735,84.8833,28765.0
2016-05-19 15:50:00,108.21,108.22,108.11,108.18,50163.0,84.8755,84.8833,84.7971,84.852,50163.0
2016-05-19 15:55:00,108.18,108.19,108.0,108.07,73398.0,84.852,84.8598,84.7108,84.7657,73398.0
2016-05-20 09:30:00,108.49,109.12,108.49,109.12,59613.0,85.0951,85.5893,85.0951,85.5893,59613.0
2016-05-20 09:35:00,108.95,109.6,108.94,109.27,20573.0,85.4559,85.9658,85.4481,85.7069,20573.0
2016-05-20 09:40:00,109.38,109.45,108.76,108.86,22343.0,85.7932,85.8481,85.3069,85.3853,22343.0
2016-05-20 09:45:00,108.82,108.95,108.63,108.89,11304.0,85.354,85.4559,85.2049,85.4089,11304.0
2016-05-20 09:50:00,108.89,109.34,108.89,108.93,20277.0,85.4089,85.7618,85.4089,85.4402,20277.0
2016-05-20 09:55:00,108.81,108.95,108.72,108.86,15010.0,85.3461,85.4559,85.2755,85.3853,15010.0
2016-05-20 10:00:00,108.78,108.98,108.62,108.94,14465.0,85.3226,85.4795,85.1971,85.4481,14465.0
2016-05-20 10:05:00,109.01,109.12,108.91,108.97,9133.0,85.503,85.5893,85.4246,85.4716,9133.0
2016-05-20 10:10:00,108.92,109.11,108.83,108.85,27057.0,85.4324,85.5814,85.3618,85.3775,27057.0
2016-05-20 10:15:00,108.85,109.18,108.75,109.18,15206.0,85.3775,85.6363,85.2991,85.6363,15206.0
2016-05-20 10:20:00,109.15,109.15,108.69,108.78,7717.0,85.6128,85.6128,85.252,85.3226,7717.0
2016-05-20 10:25:00,108.84,108.84,108.32,108.39,14364.0,85.3696,85.3696,84.9618,85.0167,14364.0
2016-05-20 10:30:00,108.32,108.43,108.12,108.18,16179.0,84.9618,85.0481,84.8049,84.852,16179.0
2016-05-20 10:35:00,108.19,108.29,108.06,108.22,6285.0,84.8598,84.9382,84.7578,84.8833,6285.0
2016-05-20 10:40:00,108.26,108.51,108.26,108.45,7021.0,84.9147,85.1108,84.9147,85.0637,7021.0
2016-05-20 10:45:00,108.44,108.57,108.37,108.37,7620.0,85.0559,85.1579,85.001,85.001,7620.0
2016-05-20 10:50:00,108.4,108.43,108.24,108.27,4525.0,85.0245,85.0481,84.899,84.9226,4525.0
2016-05-20 10:55:00,108.26,108.29,108.16,108.29,11059.0,84.9147,84.9382,84.8363,84.9382,11059.0
2016-05-20 11:00:00,108.28,108.4,108.26,108.4,5634.0,84.9304,85.0245,84.9147,85.0245,5634.0
2016-05-20 11:05:00,108.41,108.5,108.31,108.4,7170.0,85.0324,85.103,84.9539,85.0245,7170.0
2016-05-20 11:10:00,108.37,108.53,108.33,108.49,11950.0,85.001,85.1265,84.9696,85.0951,11950.0
2016-05-20 11:15:00,108.47,108.66,108.44,108.56,10460.0,85.0794,85.2285,85.0559,85.15,10460.0
2016-05-20 11:20:00,108.6,108.78,108.58,108.65,13936.0,85.1814,85.3226,85.1657,85.2206,13936.0
2016-05-20 11:25:00,108.67,108.78,108.62,108.75,9506.0,85.2363,85.3226,85.1971,85.2991,9506.0
2016-05-20 11:30:00,108.82,109.07,108.81,109.04,6771.0,85.354,85.55,85.3461,85.5265,6771.0
2016-05-20 11:35:00,109.06,109.17,109.0,109.07,6802.0,85.5422,85.6285,85.4951,85.55,6802.0
2016-05-20 11:40:00,109.09,109.09,108.96,109.04,8544.0,85.5657,85.5657,85.4638,85.5265,8544.0
2016-05-20 11:45:00,109.07,109.07,108.98,109.02,4302.0,85.55,85.55,85.4795,85.5108,4302.0
2016-05-20 11:50:00,109.01,109.07,108.92,108.95,3837.0,85.503,85.55,85.4324,85.4559,3837.0
2016-05-20 11:55:00,108.96,109.13,108.94,109.03,6450.0,85.4638,85.5971,85.4481,85.5187,6450.0
2016-05-20 12:00:00,109.04,109.1,108.96,108.99,5470.0,85.5265,85.5736,85.4638,85.4873,5470.0
2016-05-20 12:05:00,109.0,109.04,108.91,108.94,4626.0,85.4951,85.5265,85.4246,85.4481,4626.0
2016-05-20 12:10:00,108.92,108.98,108.88,108.9,3349.0,85.4324,85.4795,85.401,85.4167,3349.0
2016-05-20 12:15:00,108.87,109.05,108.84,109.02,5866.0,85.3932,85.5344,85.3696,85.5108,5866.0
2016-05-20 12:20:00,109.05,109.06,109.0,109.02,7498.0,85.5344,85.5422,85.4951,85.5108,7498.0
2016-05-20 12:25:00,109.0,109.0,108.88,108.9,4441.0,85.4951,85.4951,85.401,85.4167,4441.0
2016-05-20 12:30:00,108.88,108.91,108.81,108.86,3700.0,85.401,85.4246,85.3461,85.3853,3700.0
2016-05-20 12:35:00,108.89,109.02,108.86,109.02,6420.0,85.4089,85.5108,85.3853,85.5108,6420.0
2016-05-20 12:40:00,109.02,109.03,108.94,108.95,7331.0,85.5108,85.5187,85.4481,85.4559,7331.0
2016-05-20 12:45:00,108.99,109.08,108.99,109.07,11122.0,85.4873,85.5579,85.4873,85.55,11122.0
2016-05-20 12:50:00,109.07,109.14,109.05,109.1,7176.0,85.55,85.605,85.5344,85.5736,7176.0
2016-05-20 12:55:00,109.12,109.15,109.09,109.09,3324.0,85.5893,85.6128,85.5657,85.5657,3324.0
2016-05-20 13:00:00,109.08,109.08,108.95,109.0,9326.0,85.5579,85.5579,85.4559,85.4951,9326.0
2016-05-20 13:05:00,109.02,109.05,108.97,109.04,3700.0,85.5108,85.5344,85.4716,85.5265,3700.0
2016-05-20 13:10:00,109.03,109.1,109.02,109.08,4206.0,85.5187,85.5736,85.5108,85.5579,4206.0
2016-05-20 13:15:00,109.05,109.15,109.04,109.13,2804.0,85.5344,85.6128,85.5265,85.5971,2804.0
2016-05-20 13:20:00,109.13,109.15,109.03,109.05,5057.0,85.5971,85.6128,85.5187,85.5344,5057.0
2016-05-20 13:25:00,109.06,109.09,109.0,109.0,5539.0,85.5422,85.5657,85.4951,85.4951,5539.0
2016-05-20 13:30:00,109.03,109.03,108.77,108.79,7353.0,85.5187,85.5187,85.3147,85.3304,7353.0
2016-05-20 13:35:00,108.79,108.79,108.63,108.63,8549.0,85.3304,85.3304,85.2049,85.2049,8549.0
2016-05-20 13:40:00,108.66,108.83,108.63,108.8,5392.0,85.2285,85.3618,85.2049,85.3383,5392.0
2016-05-20 13:45:00,108.75,108.75,108.52,108.55,6477.0,85.2991,85.2991,85.1187,85.1422,6477.0
2016-05-20 13:50:00,108.56,108.65,108.55,108.6,4270.0,85.15,85.2206,85.1422,85.1814,4270.0
2016-05-20 13:55:00,108.58,108.65,108.53,108.65,5296.0,85.1657,85.2206,85.1265,85.2206,5296.0
2016-05-20 14:00:00,108.67,108.71,108.65,108.68,3010.0,85.2363,85.2677,85.2206,85.2441,3010.0
2016-05-20 14:05:00,108.72,108.72,108.65,108.66,8065.0,85.2755,85.2755,85.2206,85.2285,8065.0
2016-05-20 14:10:00,108.71,108.77,108.67,108.69,5874.0,85.2677,85.3147,85.2363,85.252,5874.0
2016-05-20 14:15:00,108.7,108.74,108.68,108.69,4571.0,85.2598,85.2912,85.2441,85.252,4571.0
2016-05-20 14:20:00,108.67,108.78,108.65,108.76,7479.0,85.2363,85.3226,85.2206,85.3069,7479.0
2016-05-20 14:25:00,108.77,108.88,108.76,108.87,5503.0,85.3147,85.401,85.3069,85.3932,5503.0
2016-05-20 14:30:00,108.86,108.86,108.75,108.78,4657.0,85.3853,85.3853,85.2991,85.3226,4657.0
2016-05-20 14:35:00,108.78,108.78,108.68,108.72,8097.0,85.3226,85.3226,85.2441,85.2755,8097.0
2016-05-20 14:40:00,108.72,108.77,108.66,108.68,9985.0,85.2755,85.3147,85.2285,85.2441,9985.0
2016-05-20 14:45:00,108.66,108.69,108.6,108.6,6307.0,85.2285,85.252,85.1814,85.1814,6307.0
2016-05-20 14:50:00,108.63,108.69,108.62,108.64,5379.0,85.2049,85.252,85.1971,85.2128,5379.0
2016-05-20 14:55:00,108.63,108.64,108.49,108.52,13397.0,85.2049,85.2128,85.0951,85.1187,13397.0
2016-05-20 15:00:00,108.51,108.57,108.25,108.26,31911.0,85.1108,85.1579,84.9069,84.9147,31911.0
2016-05-20 15:05:00,108.27,108.39,108.17,108.39,14721.0,84.9226,85.0167,84.8441,85.0167,14721.0
2016-05-20 15:10:00,108.41,108.53,108.38,108.5,10050.0,85.0324,85.1265,85.0088,85.103,10050.0
2016-05-20 15:15:00,108.52,108.52,108.4,108.47,16717.0,85.1187,85.1187,85.0245,85.0794,16717.0
2016-05-20 15:20:00,108.45,108.46,108.36,108.37,16630.0,85.0637,85.0716,84.9932,85.001,16630.0
2016-05-20 15:25:00,108.37,108.4,108.33,108.36,16344.0,85.001,85.0245,84.9696,84.9932,16344.0
2016-05-20 15:30:00,108.37,108.4,108.34,108.34,20442.0,85.001,85.0245,84.9775,84.9775,20442.0
2016-05-20 15:35:00,108.35,108.43,108.34,108.43,27970.0,84.9853,85.0481,84.9775,85.0481,27970.0
2016-05-20 15:40:00,108.44,108.53,108.39,108.41,30705.0,85.0559,85.1265,85.0167,85.0324,30705.0
2016-05-20 15:45:00,108.39,108.4,108.24,108.24,40522.0,85.0167,85.0245,84.899,84.899,40522.0
2016-05-20 15:50:00,108.25,108.28,108.2,108.23,46668.0,84.9069,84.9304,84.8677,84.8912,46668.0
2016-05-20 15:55:00,108.23,108.26,108.19,108.21,124090.0,84.8912,84.9147,84.8598,84.8755,124090.0
2016-05-23 09:30:00,108.1,108.36,107.87,107.95,19415.0,84.7892,84.9932,84.6088,84.6716,19415.0
2016-05-23 09:35:00,108.0,108.04,107.33,107.65,20870.0,84.7108,84.7422,84.1853,84.4363,20870.0
2016-05-23 09:40:00,107.66,108.08,107.46,107.46,9759.0,84.4441,84.7735,84.2872,84.2872,9759.0
2016-05-23 09:45:00,107.48,107.9,107.38,107.9,14564.0,84.3029,84.6323,84.2245,84.6323,14564.0
2016-05-23 09:50:00,107.84,107.85,107.37,107.54,9768.0,84.5853,84.5931,84.2166,84.35,9768.0
2016-05-23 09:55:00,107.59,107.68,107.45,107.57,7135.0,84.3892,84.4598,84.2794,84.3735,7135.0
2016-05-23 10:00:00,107.65,108.42,107.65,108.34,28283.0,84.4363,85.0402,84.4363,84.9775,28283.0
2016-05-23 10:05:00,108.29,108.34,108.11,108.18,6978.0,84.9382,84.9775,84.7971,84.852,6978.0
2016-05-23 10:10:00,108.19,108.24,107.99,108.2,7653.0,84.8598,84.899,84.7029,84.8677,7653.0
2016-05-23 10:15:00,108.24,108.32,108.13,108.27,7126.0,84.899,84.9618,84.8128,84.9226,7126.0
2016-05-23 10:20:00,108.29,108.54,108.29,108.42,13238.0,84.9382,85.1343,84.9382,85.0402,13238.0
2016-05-23 10:25:00,108.45,108.51,108.25,108.49,7121.0,85.0637,85.1108,84.9069,85.0951,7121.0
2016-05-23 10:30:00,108.54,108.77,108.47,108.68,14553.0,85.1343,85.3147,85.0794,85.2441,14553.0
2016-05-23 10:35:00,108.66,108.69,108.58,108.63,5350.0,85.2285,85.252,85.1657,85.2049,5350.0
2016-05-23 10:40:00,108.66,108.77,108.6,108.71,7174.0,85.2285,85.3147,85.1814,85.2677,7174.0
2016-05-23 10:45:00,108.74,108.78,108.61,108.77,9201.0,85.2912,85.3226,85.1892,85.3147,9201.0
2016-05-23 10:50:00,108.77,108.88,108.74,108.77,9711.0,85.3147,85.401,85.2912,85.3147,9711.0
2016-05-23 10:55:00,108.75,108.9,108.73,108.89,5210.0,85.2991,85.4167,85.2834,85.4089,5210.0
2016-05-23 11:00:00,108.89,109.25,108.8,109.23,18051.0,85.4089,85.6912,85.3383,85.6755,18051.0
2016-05-23 11:05:00,109.23,109.36,109.07,109.11,5931.0,85.6755,85.7775,85.55,85.5814,5931.0
2016-05-23 11:10:00,109.17,109.17,108.74,108.78,5130.0,85.6285,85.6285,85.2912,85.3226,5130.0
2016-05-23 11:15:00,108.77,108.92,108.69,108.92,4355.0,85.3147,85.4324,85.252,85.4324,4355.0
2016-05-23 11:20:00,108.93,108.96,108.81,108.91,3524.0,85.4402,85.4638,85.3461,85.4246,3524.0
2016-05-23 11:25:00,108.9,108.93,108.85,108.91,5614.0,85.4167,85.4402,85.3775,85.4246,5614.0
2016-05-23 11:30:00,108.9,108.92,108.55,108.55,5291.0,85.4167,85.4324,85.1422,85.1422,5291.0
2016-05-23 11:35:00,108.6,108.62,108.38,108.38,14869.0,85.1814,85.1971,85.0088,85.0088,14869.0
2016-05-23 11:40:00,108.36,108.38,108.25,108.28,8398.0,84.9932,85.0088,84.9069,84.9304,8398.0
2016-05-23 11:45:00,108.26,108.28,108.19,108.23,6400.0,84.9147,84.9304,84.8598,84.8912,6400.0
2016-05-23 11:50:00,108.18,108.19,108.05,108.12,13475.0,84.852,84.8598,84.75,84.8049,13475.0
2016-05-23 11:55:00,108.16,108.3,108.02,108.3,7943.0,84.8363,84.9461,84.7265,84.9461,7943.0
2016-05-23 12:00:00,108.31,108.47,108.25,108.47,7479.0,84.9539,85.0794,84.9069,85.0794,7479.0
2016-05-23 12:05:00,108.46,108.56,108.44,108.5,8691.0,85.0716,85.15,85.0559,85.103,8691.0
2016-05-23 12:10:00,108.53,108.54,108.43,108.51,1854.0,85.1265,85.1343,85.0481,85.1108,1854.0
2016-05-23 12:15:00,108.55,108.61,108.52,108.61,3400.0,85.1422,85.1892,85.1187,85.1892,3400.0
2016-05-23 12:20:00,108.6,108.66,108.57,108.65,2485.0,85.1814,85.2285,85.1579,85.2206,2485.0
2016-05-23 12:25:00,108.63,108.63,108.48,108.54,4716.0,85.2049,85.2049,85.0873,85.1343,4716.0
2016-05-23 12:30:00,108.46,108.67,108.46,108.67,3984.0,85.0716,85.2363,85.0716,85.2363,3984.0
2016-05-23 12:35:00,108.66,108.72,108.64,108.69,3023.0,85.2285,85.2755,85.2128,85.252,3023.0
2016-05-23 12:40:00,108.67,108.82,108.64,108.81,7580.0,85.2363,85.354,85.2128,85.3461,7580.0
2016-05-23 12:45:00,108.82,108.82,108.76,108.82,2281.0,85.354,85.354,85.3069,85.354,2281.0
2016-05-23 12:50:00,108.8,108.81,108.72,108.77,5582.0,85.3383,85.3461,85.2755,85.3147,5582.0
2016-05-23 12:55:00,108.76,108.76,108.69,108.72,3570.0,85.3069,85.3069,85.252,85.2755,3570.0
2016-05-23 13:00:00,108.74,108.85,108.71,108.85,9849.0,85.2912,85.3775,85.2677,85.3775,9849.0
2016-05-23 13:05:00,108.91,108.91,108.82,108.85,4343.0,85.4246,85.4246,85.354,85.3775,4343.0
2016-05-23 13:10:00,108.86,108.93,108.86,108.88,2596.0,85.3853,85.4402,85.3853,85.401,2596.0
2016-05-23 13:15:00,108.86,108.91,108.84,108.86,4437.0,85.3853,85.4246,85.3696,85.3853,4437.0
2016-05-23 13:20:00,108.87,108.88,108.79,108.79,2667.0,85.3932,85.401,85.3304,85.3304,2667.0
2016-05-23 13:25:00,108.77,108.82,108.76,108.77,3776.0,85.3147,85.354,85.3069,85.3147,3776.0
2016-05-23 13:30:00,108.76,108.78,108.7,108.75,2605.0,85.3069,85.3226,85.2598,85.2991,2605.0
2016-05-23 13:35:00,108.72,108.75,108.71,108.75,6250.0,85.2755,85.2991,85.2677,85.2991,6250.0
2016-05-23 13:40:00,108.76,108.77,108.61,108.62,4293.0,85.3069,85.3147,85.1892,85.1971,4293.0
2016-05-23 13:45:00,108.6,108.71,108.6,108.69,3000.0,85.1814,85.2677,85.1814,85.252,3000.0
2016-05-23 13:50:00,108.69,108.73,108.63,108.69,5115.0,85.252,85.2834,85.2049,85.252,5115.0
2016-05-23 13:55:00,108.69,108.77,108.67,108.69,2851.0,85.252,85.3147,85.2363,85.252,2851.0
2016-05-23 14:00:00,108.68,108.69,108.64,108.68,4386.0,85.2441,85.252,85.2128,85.2441,4386.0
2016-05-23 14:05:00,108.68,108.68,108.62,108.62,3180.0,85.2441,85.2441,85.1971,85.1971,3180.0
2016-05-23 14:10:00,108.63,108.65,108.57,108.57,5448.0,85.2049,85.2206,85.1579,85.1579,5448.0
2016-05-23 14:15:00,108.57,108.64,108.57,108.64,4579.0,85.1579,85.2128,85.1579,85.2128,4579.0
2016-05-23 14:20:00,108.65,108.65,108.56,108.56,3310.0,85.2206,85.2206,85.15,85.15,3310.0
2016-05-23 14:25:00,108.56,108.67,108.52,108.67,7289.0,85.15,85.2363,85.1187,85.2363,7289.0
2016-05-23 14:30:00,108.67,108.68,108.62,108.67,3640.0,85.2363,85.2441,85.1971,85.2363,3640.0
2016-05-23 14:35:00,108.66,108.68,108.63,108.66,10270.0,85.2285,85.2441,85.2049,85.2285,10270.0
2016-05-23 14:40:00,108.65,108.65,108.6,108.63,6463.0,85.2206,85.2206,85.1814,85.2049,6463.0
2016-05-23 14:45:00,108.64,108.64,108.53,108.55,4324.0,85.2128,85.2128,85.1265,85.1422,4324.0
2016-05-23 14:50:00,108.54,108.59,108.53,108.57,5408.0,85.1343,85.1736,85.1265,85.1579,5408.0
2016-05-23 14:55:00,108.56,108.58,108.47,108.48,2943.0,85.15,85.1657,85.0794,85.0873,2943.0
2016-05-23 15:00:00,108.46,108.49,108.38,108.38,6115.0,85.0716,85.0951,85.0088,85.0088,6115.0
2016-05-23 15:05:00,108.39,108.42,108.34,108.38,6498.0,85.0167,85.0402,84.9775,85.0088,6498.0
2016-05-23 15:10:00,108.37,108.38,108.3,108.38,3000.0,85.001,85.0088,84.9461,85.0088,3000.0
2016-05-23 15:15:00,108.38,108.42,108.36,108.38,7184.0,85.0088,85.0402,84.9932,85.0088,7184.0
2016-05-23 15:20:00,108.38,108.4,108.34,108.39,5423.0,85.0088,85.0245,84.9775,85.0167,5423.0
2016-05-23 15:25:00,108.4,108.41,108.33,108.35,8887.0,85.0245,85.0324,84.9696,84.9853,8887.0
2016-05-23 15:30:00,108.35,108.43,108.34,108.38,10422.0,84.9853,85.0481,84.9775,85.0088,10422.0
2016-05-23 15:35:00,108.37,108.37,108.26,108.3,12046.0,85.001,85.001,84.9147,84.9461,12046.0
2016-05-23 15:40:00,108.28,108.33,108.24,108.31,18500.0,84.9304,84.9696,84.899,84.9539,18500.0
2016-05-23 15:45:00,108.3,108.32,108.24,108.28,15099.0,84.9461,84.9618,84.899,84.9304,15099.0
2016-05-23 15:50:00,108.27,108.27,108.18,108.2,17541.0,84.9226,84.9226,84.852,84.8677,17541.0
2016-05-23 15:55:00,108.18,108.2,108.09,108.19,45208.0,84.852,84.8677,84.7814,84.8598,45208.0
2016-05-24 09:30:00,108.57,109.09,108.36,109.08,22227.0,85.1579,85.5657,84.9932,85.5579,22227.0
2016-05-24 09:35:00,109.06,109.06,108.39,109.04,18845.0,85.5422,85.5422,85.0167,85.5265,18845.0
2016-05-24 09:40:00,108.96,109.0,108.44,108.52,32945.0,85.4638,85.4951,85.0559,85.1187,32945.0
2016-05-24 09:45:00,108.56,109.07,108.56,108.79,9200.0,85.15,85.55,85.15,85.3304,9200.0
2016-05-24 09:50:00,108.87,109.01,108.77,108.94,17916.0,85.3932,85.503,85.3147,85.4481,17916.0
2016-05-24 09:55:00,108.88,109.12,108.76,108.76,7365.0,85.401,85.5893,85.3069,85.3069,7365.0
2016-05-24 10:00:00,108.82,109.46,108.81,109.42,10588.0,85.354,85.8559,85.3461,85.8246,10588.0
2016-05-24 10:05:00,109.43,109.5,109.27,109.43,11536.0,85.8324,85.8873,85.7069,85.8324,11536.0
2016-05-24 10:10:00,109.46,109.66,109.39,109.53,8174.0,85.8559,86.0128,85.801,85.9109,8174.0
2016-05-24 10:15:00,109.47,109.54,109.37,109.44,11947.0,85.8638,85.9187,85.7854,85.8403,11947.0
2016-05-24 10:20:00,109.49,109.54,109.37,109.46,9586.0,85.8795,85.9187,85.7854,85.8559,9586.0
2016-05-24 10:25:00,109.51,109.76,109.44,109.45,26756.0,85.8952,86.0913,85.8403,85.8481,26756.0
2016-05-24 10:30:00,109.44,109.45,109.28,109.31,10410.0,85.8403,85.8481,85.7148,85.7383,10410.0
2016-05-24 10:35:00,109.33,109.41,109.23,109.34,17352.0,85.754,85.8167,85.6755,85.7618,17352.0
2016-05-24 10:40:00,109.4,109.42,109.31,109.41,12441.0,85.8089,85.8246,85.7383,85.8167,12441.0
2016-05-24 10:45:00,109.41,109.46,109.17,109.2,16802.0,85.8167,85.8559,85.6285,85.652,16802.0
2016-05-24 10:50:00,109.24,109.36,109.2,109.31,5557.0,85.6834,85.7775,85.652,85.7383,5557.0
2016-05-24 10:55:00,109.27,109.32,109.21,109.32,11918.0,85.7069,85.7461,85.6599,85.7461,11918.0
2016-05-24 11:00:00,109.35,109.52,109.35,109.4,13019.0,85.7697,85.903,85.7697,85.8089,13019.0
2016-05-24 11:05:00,109.4,109.4,109.21,109.21,11071.0,85.8089,85.8089,85.6599,85.6599,11071.0
2016-05-24 11:10:00,109.22,109.37,109.15,109.15,7746.0,85.6677,85.7854,85.6128,85.6128,7746.0
2016-05-24 11:15:00,109.16,109.27,109.06,109.16,15958.0,85.6206,85.7069,85.5422,85.6206,15958.0
2016-05-24 11:20:00,109.17,109.28,109.15,109.28,4069.0,85.6285,85.7148,85.6128,85.7148,4069.0
2016-05-24 11:25:00,109.36,109.55,109.32,109.44,41372.0,85.7775,85.9265,85.7461,85.8403,41372.0
2016-05-24 11:30:00,109.44,109.64,109.39,109.59,11316.0,85.8403,85.9971,85.801,85.9579,11316.0
2016-05-24 11:35:00,109.59,109.59,109.45,109.5,4853.0,85.9579,85.9579,85.8481,85.8873,4853.0
2016-05-24 11:40:00,109.51,109.59,109.43,109.55,6310.0,85.8952,85.9579,85.8324,85.9265,6310.0
2016-05-24 11:45:00,109.53,109.62,109.47,109.55,9804.0,85.9109,85.9814,85.8638,85.9265,9804.0
2016-05-24 11:50:00,109.52,109.66,109.52,109.66,5071.0,85.903,86.0128,85.903,86.0128,5071.0
2016-05-24 11:55:00,109.63,109.66,109.53,109.58,7823.0,85.9893,86.0128,85.9109,85.9501,7823.0
2016-05-24 12:00:00,109.58,109.61,109.48,109.49,16750.0,85.9501,85.9736,85.8716,85.8795,16750.0
2016-05-24 12:05:00,109.48,109.56,109.44,109.5,5204.0,85.8716,85.9344,85.8403,85.8873,5204.0
2016-05-24 12:10:00,109.5,109.58,109.46,109.58,9682.0,85.8873,85.9501,85.8559,85.9501,9682.0
2016-05-24 12:15:00,109.55,109.59,109.47,109.56,13051.0,85.9265,85.9579,85.8638,85.9344,13051.0
2016-05-24 12:20:00,109.51,109.55,109.46,109.49,3140.0,85.8952,85.9265,85.8559,85.8795,3140.0
2016-05-24 12:25:00,109.53,109.57,109.48,109.48,5620.0,85.9109,85.9422,85.8716,85.8716,5620.0
2016-05-24 12:30:00,109.47,109.56,109.46,109.48,3498.0,85.8638,85.9344,85.8559,85.8716,3498.0
2016-05-24 12:35:00,109.47,109.54,109.46,109.51,5255.0,85.8638,85.9187,85.8559,85.8952,5255.0
2016-05-24 12:40:00,109.51,109.67,109.51,109.67,3590.0,85.8952,86.0207,85.8952,86.0207,3590.0
2016-05-24 12:45:00,109.66,109.68,109.61,109.68,7431.0,86.0128,86.0285,85.9736,86.0285,7431.0
2016-05-24 12:50:00,109.69,109.86,109.66,109.79,17311.0,86.0364,86.1697,86.0128,86.1148,17311.0
2016-05-24 12:55:00,109.79,109.93,109.78,109.93,7500.0,86.1148,86.2246,86.1069,86.2246,7500.0
2016-05-24 13:00:00,109.93,109.99,109.86,109.86,9243.0,86.2246,86.2717,86.1697,86.1697,9243.0
2016-05-24 13:05:00,109.9,109.94,109.74,109.79,5495.0,86.2011,86.2324,86.0756,86.1148,5495.0
2016-05-24 13:10:00,109.8,109.86,109.79,109.86,3222.0,86.1226,86.1697,86.1148,86.1697,3222.0
2016-05-24 13:15:00,109.87,109.9,109.84,109.87,5008.0,86.1775,86.2011,86.154,86.1775,5008.0
2016-05-24 13:20:00,109.87,109.92,109.87,109.89,4063.0,86.1775,86.2168,86.1775,86.1932,4063.0
2016-05-24 13:25:00,109.91,109.92,109.87,109.91,3469.0,86.2089,86.2168,86.1775,86.2089,3469.0
2016-05-24 13:30:00,109.91,109.93,109.71,109.73,10144.0,86.2089,86.2246,86.052,86.0677,10144.0
2016-05-24 13:35:00,109.69,109.76,109.66,109.66,6688.0,86.0364,86.0913,86.0128,86.0128,6688.0
2016-05-24 13:40:00,109.65,109.69,109.56,109.57,2900.0,86.005,86.0364,85.9344,85.9422,2900.0
2016-05-24 13:45:00,109.58,109.69,109.58,109.68,3041.0,85.9501,86.0364,85.9501,86.0285,3041.0
2016-05-24 13:50:00,109.66,109.68,109.6,109.6,2140.0,86.0128,86.0285,85.9658,85.9658,2140.0
2016-05-24 13:55:00,109.57,109.64,109.49,109.51,9219.0,85.9422,85.9971,85.8795,85.8952,9219.0
2016-05-24 14:00:00,109.52,109.57,109.45,109.45,4551.0,85.903,85.9422,85.8481,85.8481,4551.0
2016-05-24 14:05:00,109.45,109.47,109.3,109.34,5136.0,85.8481,85.8638,85.7305,85.7618,5136.0
2016-05-24 14:10:00,109.34,109.44,109.31,109.41,5073.0,85.7618,85.8403,85.7383,85.8167,5073.0
2016-05-24 14:15:00,109.39,109.39,109.31,109.34,3119.0,85.801,85.801,85.7383,85.7618,3119.0
2016-05-24 14:20:00,109.31,109.32,109.24,109.26,4255.0,85.7383,85.7461,85.6834,85.6991,4255.0
2016-05-24 14:25:00,109.26,109.32,109.24,109.26,6111.0,85.6991,85.7461,85.6834,85.6991,6111.0
2016-05-24 14:30:00,109.26,109.35,109.25,109.32,5233.0,85.6991,85.7697,85.6912,85.7461,5233.0
2016-05-24 14:35:00,109.31,109.35,109.31,109.33,7397.0,85.7383,85.7697,85.7383,85.754,7397.0
2016-05-24 14:40:00,109.33,109.34,109.25,109.26,6308.0,85.754,85.7618,85.6912,85.6991,6308.0
2016-05-24 14:45:00,109.26,109.26,109.21,109.26,9989.0,85.6991,85.6991,85.6599,85.6991,9989.0
2016-05-24 14:50:00,109.26,109.35,109.25,109.28,8254.0,85.6991,85.7697,85.6912,85.7148,8254.0
2016-05-24 14:55:00,109.33,109.35,109.3,109.33,8624.0,85.754,85.7697,85.7305,85.754,8624.0
2016-05-24 15:00:00,109.34,109.53,109.34,109.48,20321.0,85.7618,85.9109,85.7618,85.8716,20321.0
2016-05-24 15:05:00,109.5,109.53,109.48,109.53,3716.0,85.8873,85.9109,85.8716,85.9109,3716.0
2016-05-24 15:10:00,109.56,109.67,109.55,109.66,5768.0,85.9344,86.0207,85.9265,86.0128,5768.0
2016-05-24 15:15:00,109.68,109.78,109.65,109.78,8528.0,86.0285,86.1069,86.005,86.1069,8528.0
2016-05-24 15:20:00,109.79,109.8,109.7,109.77,12992.0,86.1148,86.1226,86.0442,86.0991,12992.0
2016-05-24 15:25:00,109.78,109.86,109.69,109.7,13029.0,86.1069,86.1697,86.0364,86.0442,13029.0
2016-05-24 15:30:00,109.72,109.74,109.68,109.69,13370.0,86.0599,86.0756,86.0285,86.0364,13370.0
2016-05-24 15:35:00,109.71,109.73,109.67,109.69,16701.0,86.052,86.0677,86.0207,86.0364,16701.0
2016-05-24 15:40:00,109.69,109.72,109.62,109.63,22864.0,86.0364,86.0599,85.9814,85.9893,22864.0
2016-05-24 15:45:00,109.64,109.72,109.63,109.7,23549.0,85.9971,86.0599,85.9893,86.0442,23549.0
2016-05-24 15:50:00,109.7,109.79,109.68,109.76,27701.0,86.0442,86.1148,86.0285,86.0913,27701.0
2016-05-24 15:55:00,109.77,109.79,109.7,109.71,69255.0,86.0991,86.1148,86.0442,86.052,69255.0
2016-05-25 09:30:00,110.55,110.74,110.16,110.52,25985.0,86.7109,86.8599,86.405,86.6874,25985.0
2016-05-25 09:35:00,110.67,111.28,110.63,111.11,21398.0,86.805,87.2835,86.7736,87.1501,21398.0
2016-05-25 09:40:00,110.98,111.75,110.82,111.75,45267.0,87.0482,87.6521,86.9227,87.6521,45267.0
2016-05-25 09:45:00,111.84,112.09,111.63,111.95,24660.0,87.7227,87.9188,87.558,87.809,24660.0
2016-05-25 09:50:00,111.84,112.09,111.64,112.06,16666.0,87.7227,87.9188,87.5659,87.8953,16666.0
2016-05-25 09:55:00,112.11,112.54,111.96,112.34,34607.0,87.9345,88.2718,87.8168,88.1149,34607.0
2016-05-25 10:00:00,112.38,112.67,112.38,112.54,41657.0,88.1463,88.3737,88.1463,88.2718,41657.0
2016-05-25 10:05:00,112.54,113.03,112.53,112.85,41100.0,88.2718,88.6561,88.2639,88.5149,41100.0
2016-05-25 10:10:00,112.87,112.96,112.44,112.56,23649.0,88.5306,88.6012,88.1933,88.2875,23649.0
2016-05-25 10:15:00,112.56,112.97,112.56,112.97,16511.0,88.2875,88.609,88.2875,88.609,16511.0
2016-05-25 10:20:00,112.97,113.13,112.89,113.08,43797.0,88.609,88.7345,88.5463,88.6953,43797.0
2016-05-25 10:25:00,113.05,113.14,112.85,112.85,25805.0,88.6718,88.7424,88.5149,88.5149,25805.0
2016-05-25 10:30:00,112.84,113.04,112.73,112.97,32359.0,88.5071,88.664,88.4208,88.609,32359.0
2016-05-25 10:35:00,113.02,113.13,112.94,112.99,23018.0,88.6483,88.7345,88.5855,88.6247,23018.0
2016-05-25 10:40:00,112.97,112.98,112.63,112.79,27666.0,88.609,88.6169,88.3424,88.4679,27666.0
2016-05-25 10:45:00,112.83,112.85,112.62,112.71,21448.0,88.4992,88.5149,88.3345,88.4051,21448.0
2016-05-25 10:50:00,112.69,112.71,112.51,112.65,23335.0,88.3894,88.4051,88.2482,88.3581,23335.0
2016-05-25 10:55:00,112.67,112.67,112.26,112.34,37549.0,88.3737,88.3737,88.0522,88.1149,37549.0
2016-05-25 11:00:00,112.34,112.84,112.34,112.83,30818.0,88.1149,88.5071,88.1149,88.4992,30818.0
2016-05-25 11:05:00,112.84,112.9,112.73,112.81,16837.0,88.5071,88.5541,88.4208,88.4836,16837.0
2016-05-25 11:10:00,112.84,112.86,112.7,112.71,12328.0,88.5071,88.5228,88.3973,88.4051,12328.0
2016-05-25 11:15:00,112.66,112.78,112.62,112.7,11704.0,88.3659,88.46,88.3345,88.3973,11704.0
2016-05-25 11:20:00,112.68,112.71,112.59,112.62,12027.0,88.3816,88.4051,88.311,88.3345,12027.0
2016-05-25 11:25:00,112.62,112.67,112.51,112.55,15696.0,88.3345,88.3737,88.2482,88.2796,15696.0
2016-05-25 11:30:00,112.53,112.55,112.34,112.38,20900.0,88.2639,88.2796,88.1149,88.1463,20900.0
2016-05-25 11:35:00,112.42,112.42,112.33,112.42,9687.0,88.1777,88.1777,88.1071,88.1777,9687.0
2016-05-25 11:40:00,112.41,112.6,112.39,112.48,21691.0,88.1698,88.3188,88.1541,88.2247,21691.0
2016-05-25 11:45:00,112.49,112.63,112.48,112.61,11423.0,88.2326,88.3424,88.2247,88.3267,11423.0
2016-05-25 11:50:00,112.61,112.79,112.6,112.72,13466.0,88.3267,88.4679,88.3188,88.413,13466.0
2016-05-25 11:55:00,112.74,112.9,112.69,112.87,11029.0,88.4286,88.5541,88.3894,88.5306,11029.0
2016-05-25 12:00:00,112.85,112.88,112.76,112.85,13892.0,88.5149,88.5385,88.4443,88.5149,13892.0
2016-05-25 12:05:00,112.83,112.91,112.83,112.9,17288.0,88.4992,88.562,88.4992,88.5541,17288.0
2016-05-25 12:10:00,112.89,112.92,112.81,112.81,18979.0,88.5463,88.5698,88.4836,88.4836,18979.0
2016-05-25 12:15:00,112.8,112.88,112.79,112.84,10548.0,88.4757,88.5385,88.4679,88.5071,10548.0
2016-05-25 12:20:00,112.83,112.92,112.82,112.91,10445.0,88.4992,88.5698,88.4914,88.562,10445.0
2016-05-25 12:25:00,112.91,113.0,112.88,112.98,13288.0,88.562,88.6326,88.5385,88.6169,13288.0
2016-05-25 12:30:00,112.98,112.98,112.84,112.92,18533.0,88.6169,88.6169,88.5071,88.5698,18533.0
2016-05-25 12:35:00,112.92,113.0,112.91,112.98,17535.0,88.5698,88.6326,88.562,88.6169,17535.0
2016-05-25 12:40:00,112.99,113.05,112.97,113.05,14889.0,88.6247,88.6718,88.609,88.6718,14889.0
2016-05-25 12:45:00,113.02,113.06,112.9,112.92,16717.0,88.6483,88.6796,88.5541,88.5698,16717.0
2016-05-25 12:50:00,112.92,112.95,112.87,112.91,11109.0,88.5698,88.5934,88.5306,88.562,11109.0
2016-05-25 12:55:00,112.91,113.21,112.91,113.05,41557.0,88.562,88.7973,88.562,88.6718,41557.0
2016-05-25 13:00:00,113.08,113.28,113.08,113.26,23031.0,88.6953,88.8522,88.6953,88.8365,23031.0
2016-05-25 13:05:00,113.26,113.3,113.12,113.12,13313.0,88.8365,88.8679,88.7267,88.7267,13313.0
2016-05-25 13:10:00,113.14,113.17,112.97,112.99,25068.0,88.7424,88.7659,88.609,88.6247,25068.0
2016-05-25 13:15:00,113.01,113.14,113.0,113.14,8675.0,88.6404,88.7424,88.6326,88.7424,8675.0
2016-05-25 13:20:00,113.15,113.29,113.12,113.26,12295.0,88.7502,88.86,88.7267,88.8365,12295.0
2016-05-25 13:25:00,113.24,113.26,113.08,113.12,11164.0,88.8208,88.8365,88.6953,88.7267,11164.0
2016-05-25 13:30:00,113.12,113.15,113.1,113.12,12565.0,88.7267,88.7502,88.711,88.7267,12565.0
2016-05-25 13:35:00,113.12,113.2,113.11,113.18,10104.0,88.7267,88.7895,88.7189,88.7738,10104.0
2016-05-25 13:40:00,113.18,113.28,113.15,113.26,7634.0,88.7738,88.8522,88.7502,88.8365,7634.0
2016-05-25 13:45:00,113.28,113.28,113.17,113.25,13361.0,88.8522,88.8522,88.7659,88.8287,13361.0
2016-05-25 13:50:00,113.25,113.38,113.25,113.37,12271.0,88.8287,88.9306,88.8287,88.9228,12271.0
2016-05-25 13:55:00,113.38,113.45,113.35,113.41,11047.0,88.9306,88.9855,88.9071,88.9542,11047.0
2016-05-25 14:00:00,113.41,113.42,113.06,113.06,31808.0,88.9542,88.962,88.6796,88.6796,31808.0
2016-05-25 14:05:00,113.04,113.04,112.92,113.03,17534.0,88.664,88.664,88.5698,88.6561,17534.0
2016-05-25 14:10:00,113.03,113.12,113.03,113.1,6707.0,88.6561,88.7267,88.6561,88.711,6707.0
2016-05-25 14:15:00,113.12,113.19,113.0,113.09,12695.0,88.7267,88.7816,88.6326,88.7032,12695.0
2016-05-25 14:20:00,113.11,113.17,113.02,113.17,16625.0,88.7189,88.7659,88.6483,88.7659,16625.0
2016-05-25 14:25:00,113.19,113.26,113.12,113.2,15477.0,88.7816,88.8365,88.7267,88.7895,15477.0
2016-05-25 14:30:00,113.19,113.19,112.96,113.0,15714.0,88.7816,88.7816,88.6012,88.6326,15714.0
2016-05-25 14:35:00,113.04,113.16,113.04,113.16,12108.0,88.664,88.7581,88.664,88.7581,12108.0
2016-05-25 14:40:00,113.15,113.33,113.15,113.3,12409.0,88.7502,88.8914,88.7502,88.8679,12409.0
2016-05-25 14:45:00,113.3,113.4,113.09,113.11,22843.0,88.8679,88.9463,88.7032,88.7189,22843.0
2016-05-25 14:50:00,113.12,113.18,112.96,113.01,31954.0,88.7267,88.7738,88.6012,88.6404,31954.0
2016-05-25 14:55:00,112.99,113.03,112.97,113.01,5482.0,88.6247,88.6561,88.609,88.6404,5482.0
2016-05-25 15:00:00,113.0,113.01,112.9,112.9,16259.0,88.6326,88.6404,88.5541,88.5541,16259.0
2016-05-25 15:05:00,112.89,112.94,112.86,112.91,23474.0,88.5463,88.5855,88.5228,88.562,23474.0
2016-05-25 15:10:00,112.94,113.07,112.94,113.04,17410.0,88.5855,88.6875,88.5855,88.664,17410.0
2016-05-25 15:15:00,113.03,113.15,113.03,113.12,14690.0,88.6561,88.7502,88.6561,88.7267,14690.0
2016-05-25 15:20:00,113.11,113.2,113.1,113.11,17143.0,88.7189,88.7895,88.711,88.7189,17143.0
2016-05-25 15:25:00,113.12,113.42,113.09,113.42,16918.0,88.7267,88.962,88.7032,88.962,16918.0
2016-05-25 15:30:00,113.43,113.43,113.26,113.27,50582.0,88.9699,88.9699,88.8365,88.8444,50582.0
2016-05-25 15:35:00,113.27,113.28,113.18,113.19,24787.0,88.8444,88.8522,88.7738,88.7816,24787.0
2016-05-25 15:40:00,113.18,113.27,113.17,113.26,39936.0,88.7738,88.8444,88.7659,88.8365,39936.0
2016-05-25 15:45:00,113.26,113.26,113.08,113.19,31324.0,88.8365,88.8365,88.6953,88.7816,31324.0
2016-05-25 15:50:00,113.2,113.28,113.17,113.21,51157.0,88.7895,88.8522,88.7659,88.7973,51157.0
2016-05-25 15:55:00,113.2,113.31,113.16,113.19,86407.0,88.7895,88.8757,88.7581,88.7816,86407.0
2016-05-26 09:30:00,113.74,114.43,113.65,114.36,42069.0,89.213,89.7542,89.1424,89.6993,42069.0
2016-05-26 09:35:00,114.34,114.85,113.98,114.35,41371.0,89.6836,90.0836,89.4013,89.6915,41371.0
2016-05-26 09:40:00,114.31,114.59,114.16,114.43,11219.0,89.6601,89.8797,89.5424,89.7542,11219.0
2016-05-26 09:45:00,114.42,114.45,113.65,113.91,21491.0,89.7464,89.7699,89.1424,89.3463,21491.0
2016-05-26 09:50:00,113.94,113.94,113.65,113.65,29983.0,89.3699,89.3699,89.1424,89.1424,29983.0
2016-05-26 09:55:00,113.65,113.81,113.51,113.56,31356.0,89.1424,89.2679,89.0326,89.0718,31356.0
2016-05-26 10:00:00,113.58,114.22,113.58,114.15,25857.0,89.0875,89.5895,89.0875,89.5346,25857.0
2016-05-26 10:05:00,114.17,114.28,113.88,114.13,14276.0,89.5503,89.6366,89.3228,89.5189,14276.0
2016-05-26 10:10:00,114.15,114.3,113.98,114.09,22413.0,89.5346,89.6522,89.4013,89.4875,22413.0
2016-05-26 10:15:00,114.14,114.41,114.09,114.4,16473.0,89.5267,89.7385,89.4875,89.7307,16473.0
2016-05-26 10:20:00,114.4,114.45,114.11,114.11,19870.0,89.7307,89.7699,89.5032,89.5032,19870.0
2016-05-26 10:25:00,114.11,114.39,114.11,114.39,16731.0,89.5032,89.7228,89.5032,89.7228,16731.0
2016-05-26 10:30:00,114.32,114.55,114.13,114.16,26431.0,89.6679,89.8483,89.5189,89.5424,26431.0
2016-05-26 10:35:00,114.09,114.14,113.88,114.0,11291.0,89.4875,89.5267,89.3228,89.4169,11291.0
2016-05-26 10:40:00,113.99,114.09,113.96,114.0,13948.0,89.4091,89.4875,89.3856,89.4169,13948.0
2016-05-26 10:45:00,114.0,114.0,113.8,113.81,22244.0,89.4169,89.4169,89.2601,89.2679,22244.0
2016-05-26 10:50:00,113.76,113.8,113.66,113.8,9846.0,89.2287,89.2601,89.1503,89.2601,9846.0
2016-05-26 10:55:00,113.79,113.99,113.79,113.86,17638.0,89.2522,89.4091,89.2522,89.3071,17638.0
2016-05-26 11:00:00,113.83,113.96,113.72,113.86,35671.0,89.2836,89.3856,89.1973,89.3071,35671.0
2016-05-26 11:05:00,113.84,113.88,113.67,113.71,11673.0,89.2914,89.3228,89.1581,89.1895,11673.0
2016-05-26 11:10:00,113.74,113.85,113.7,113.76,16741.0,89.213,89.2993,89.1816,89.2287,16741.0
2016-05-26 11:15:00,113.78,113.85,113.67,113.8,8414.0,89.2444,89.2993,89.1581,89.2601,8414.0
2016-05-26 11:20:00,113.79,113.97,113.72,113.97,7837.0,89.2522,89.3934,89.1973,89.3934,7837.0
2016-05-26 11:25:00,113.98,114.08,113.95,114.04,7054.0,89.4013,89.4797,89.3777,89.4483,7054.0
2016-05-26 11:30:00,114.02,114.02,113.81,113.93,10722.0,89.4326,89.4326,89.2679,89.362,10722.0
2016-05-26 11:35:00,113.95,114.01,113.85,113.98,12719.0,89.3777,89.4248,89.2993,89.4013,12719.0
2016-05-26 11:40:00,114.0,114.06,113.88,113.97,12615.0,89.4169,89.464,89.3228,89.3934,12615.0
2016-05-26 11:45:00,114.01,114.16,114.01,114.08,10268.0,89.4248,89.5424,89.4248,89.4797,10268.0
2016-05-26 11:50:00,114.04,114.09,113.99,114.05,8282.0,89.4483,89.4875,89.4091,89.4562,8282.0
2016-05-26 11:55:00,114.03,114.14,113.99,114.12,10107.0,89.4405,89.5267,89.4091,89.5111,10107.0
2016-05-26 12:00:00,114.14,114.14,113.99,114.01,7989.0,89.5267,89.5267,89.4091,89.4248,7989.0
2016-05-26 12:05:00,114.02,114.14,113.93,113.94,8189.0,89.4326,89.5267,89.362,89.3699,8189.0
2016-05-26 12:10:00,113.94,113.99,113.89,113.89,4072.0,89.3699,89.4091,89.3307,89.3307,4072.0
2016-05-26 12:15:00,113.89,113.9,113.65,113.69,7264.0,89.3307,89.3385,89.1424,89.1738,7264.0
2016-05-26 12:20:00,113.68,113.7,113.62,113.64,4714.0,89.1659,89.1816,89.1189,89.1346,4714.0
2016-05-26 12:25:00,113.63,113.64,113.52,113.57,12823.0,89.1267,89.1346,89.0404,89.0797,12823.0
2016-05-26 12:30:00,113.59,113.62,113.54,113.57,6083.0,89.0954,89.1189,89.0561,89.0797,6083.0
2016-05-26 12:35:00,113.56,113.66,113.56,113.64,6785.0,89.0718,89.1503,89.0718,89.1346,6785.0
2016-05-26 12:40:00,113.64,113.69,113.6,113.61,7838.0,89.1346,89.1738,89.1032,89.111,7838.0
2016-05-26 12:45:00,113.6,113.73,113.49,113.65,20684.0,89.1032,89.2052,89.0169,89.1424,20684.0
2016-05-26 12:50:00,113.65,113.7,113.54,113.59,6096.0,89.1424,89.1816,89.0561,89.0954,6096.0
2016-05-26 12:55:00,113.57,113.63,113.52,113.58,4382.0,89.0797,89.1267,89.0404,89.0875,4382.0
2016-05-26 13:00:00,113.57,113.65,113.56,113.65,5770.0,89.0797,89.1424,89.0718,89.1424,5770.0
2016-05-26 13:05:00,113.66,113.76,113.61,113.68,20985.0,89.1503,89.2287,89.111,89.1659,20985.0
2016-05-26 13:10:00,113.7,113.7,113.62,113.63,6878.0,89.1816,89.1816,89.1189,89.1267,6878.0
2016-05-26 13:15:00,113.69,113.8,113.69,113.78,6951.0,89.1738,89.2601,89.1738,89.2444,6951.0
2016-05-26 13:20:00,113.75,113.76,113.63,113.66,5574.0,89.2208,89.2287,89.1267,89.1503,5574.0
2016-05-26 13:25:00,113.65,113.69,113.54,113.57,4517.0,89.1424,89.1738,89.0561,89.0797,4517.0
2016-05-26 13:30:00,113.54,113.57,113.47,113.52,4501.0,89.0561,89.0797,89.0012,89.0404,4501.0
2016-05-26 13:35:00,113.55,113.68,113.54,113.64,8094.0,89.064,89.1659,89.0561,89.1346,8094.0
2016-05-26 13:40:00,113.61,113.63,113.36,113.5,58075.0,89.111,89.1267,88.9149,89.0248,58075.0
2016-05-26 13:45:00,113.49,113.5,113.37,113.43,10604.0,89.0169,89.0248,88.9228,88.9699,10604.0
2016-05-26 13:50:00,113.44,113.44,113.38,113.41,10308.0,88.9777,88.9777,88.9306,88.9542,10308.0
2016-05-26 13:55:00,113.44,113.57,113.37,113.53,39285.0,88.9777,89.0797,88.9228,89.0483,39285.0
2016-05-26 14:00:00,113.52,113.61,113.48,113.56,15929.0,89.0404,89.111,89.0091,89.0718,15929.0
2016-05-26 14:05:00,113.55,113.67,113.55,113.66,9080.0,89.064,89.1581,89.064,89.1503,9080.0
2016-05-26 14:10:00,113.68,113.68,113.58,113.62,17290.0,89.1659,89.1659,89.0875,89.1189,17290.0
2016-05-26 14:15:00,113.63,113.73,113.63,113.69,11486.0,89.1267,89.2052,89.1267,89.1738,11486.0
2016-05-26 14:20:00,113.7,113.72,113.65,113.67,7325.0,89.1816,89.1973,89.1424,89.1581,7325.0
2016-05-26 14:25:00,113.67,113.74,113.61,113.61,27863.0,89.1581,89.213,89.111,89.111,27863.0
2016-05-26 14:30:00,113.61,113.61,113.49,113.53,13221.0,89.111,89.111,89.0169,89.0483,13221.0
2016-05-26 14:35:00,113.53,113.53,113.36,113.46,16445.0,89.0483,89.0483,88.9149,88.9934,16445.0
2016-05-26 14:40:00,113.47,113.55,113.44,113.47,24428.0,89.0012,89.064,88.9777,89.0012,24428.0
2016-05-26 14:45:00,113.48,113.53,113.46,113.51,7606.0,89.0091,89.0483,88.9934,89.0326,7606.0
2016-05-26 14:50:00,113.49,113.5,113.46,113.48,6672.0,89.0169,89.0248,88.9934,89.0091,6672.0
2016-05-26 14:55:00,113.46,113.47,113.43,113.46,7481.0,88.9934,89.0012,88.9699,88.9934,7481.0
2016-05-26 15:00:00,113.45,113.56,113.41,113.56,25281.0,88.9855,89.0718,88.9542,89.0718,25281.0
2016-05-26 15:05:00,113.55,113.6,113.54,113.59,8714.0,89.064,89.1032,89.0561,89.0954,8714.0
2016-05-26 15:10:00,113.6,113.65,113.45,113.5,34377.0,89.1032,89.1424,88.9855,89.0248,34377.0
2016-05-26 15:15:00,113.49,113.62,113.47,113.58,17979.0,89.0169,89.1189,89.0012,89.0875,17979.0
2016-05-26 15:20:00,113.57,113.64,113.57,113.62,9865.0,89.0797,89.1346,89.0797,89.1189,9865.0
2016-05-26 15:25:00,113.62,113.73,113.62,113.69,17057.0,89.1189,89.2052,89.1189,89.1738,17057.0
2016-05-26 15:30:00,113.7,113.72,113.65,113.7,26497.0,89.1816,89.1973,89.1424,89.1816,26497.0
2016-05-26 15:35:00,113.7,113.71,113.59,113.63,25764.0,89.1816,89.1895,89.0954,89.1267,25764.0
2016-05-26 15:40:00,113.63,113.68,113.63,113.66,14427.0,89.1267,89.1659,89.1267,89.1503,14427.0
2016-05-26 15:45:00,113.66,113.66,113.58,113.63,43247.0,89.1503,89.1503,89.0875,89.1267,43247.0
2016-05-26 15:50:00,113.63,113.64,113.55,113.56,42157.0,89.1267,89.1346,89.064,89.0718,42157.0
2016-05-26 15:55:00,113.56,113.58,113.46,113.5,100658.0,89.0718,89.0875,88.9934,89.0248,100658.0
2016-05-27 09:30:00,113.76,114.37,113.42,113.76,27021.0,89.2287,89.7072,88.962,89.2287,27021.0
2016-05-27 09:35:00,113.82,114.1,113.67,113.81,14227.0,89.2758,89.4954,89.1581,89.2679,14227.0
2016-05-27 09:40:00,113.87,114.1,113.37,113.52,22263.0,89.315,89.4954,88.9228,89.0404,22263.0
2016-05-27 09:45:00,113.61,113.9,113.56,113.69,18251.0,89.111,89.3385,89.0718,89.1738,18251.0
2016-05-27 09:50:00,113.66,113.88,113.26,113.46,23344.0,89.1503,89.3228,88.8365,88.9934,23344.0
2016-05-27 09:55:00,113.42,113.61,113.22,113.6,15701.0,88.962,89.111,88.8051,89.1032,15701.0
2016-05-27 10:00:00,113.61,113.79,113.38,113.54,16490.0,89.111,89.2522,88.9306,89.0561,16490.0
2016-05-27 10:05:00,113.54,113.71,113.36,113.46,17891.0,89.0561,89.1895,88.9149,88.9934,17891.0
2016-05-27 10:10:00,113.55,114.0,113.53,113.94,31752.0,89.064,89.4169,89.0483,89.3699,31752.0
2016-05-27 10:15:00,113.97,114.25,113.95,114.04,18532.0,89.3934,89.613,89.3777,89.4483,18532.0
2016-05-27 10:20:00,114.05,114.49,113.98,114.32,22492.0,89.4562,89.8013,89.4013,89.6679,22492.0
2016-05-27 10:25:00,114.38,114.49,114.15,114.23,31987.0,89.715,89.8013,89.5346,89.5973,31987.0
2016-05-27 10:30:00,114.23,114.43,114.23,114.4,18851.0,89.5973,89.7542,89.5973,89.7307,18851.0
2016-05-27 10:35:00,114.41,114.49,114.14,114.19,16721.0,89.7385,89.8013,89.5267,89.566,16721.0
2016-05-27 10:40:00,114.18,114.25,114.04,114.08,17603.0,89.5581,89.613,89.4483,89.4797,17603.0
2016-05-27 10:45:00,114.1,114.33,114.1,114.32,16455.0,89.4954,89.6758,89.4954,89.6679,16455.0
2016-05-27 10:50:00,114.32,114.42,114.17,114.23,17118.0,89.6679,89.7464,89.5503,89.5973,17118.0
2016-05-27 10:55:00,114.2,114.27,114.1,114.11,14732.0,89.5738,89.6287,89.4954,89.5032,14732.0
2016-05-27 11:00:00,114.1,114.15,113.99,114.03,13005.0,89.4954,89.5346,89.4091,89.4405,13005.0
2016-05-27 11:05:00,114.02,114.04,113.77,113.77,13771.0,89.4326,89.4483,89.2365,89.2365,13771.0
2016-05-27 11:10:00,113.78,113.81,113.6,113.7,23731.0,89.2444,89.2679,89.1032,89.1816,23731.0
2016-05-27 11:15:00,113.69,113.78,113.68,113.69,11395.0,89.1738,89.2444,89.1659,89.1738,11395.0
2016-05-27 11:20:00,113.71,113.73,113.49,113.53,7300.0,89.1895,89.2052,89.0169,89.0483,7300.0
2016-05-27 11:25:00,113.53,113.66,113.49,113.59,12442.0,89.0483,89.1503,89.0169,89.0954,12442.0
2016-05-27 11:30:00,113.59,113.73,113.59,113.66,5843.0,89.0954,89.2052,89.0954,89.1503,5843.0
2016-05-27 11:35:00,113.63,113.71,113.58,113.62,5300.0,89.1267,89.1895,89.0875,89.1189,5300.0
2016-05-27 11:40:00,113.62,113.72,113.55,113.57,8319.0,89.1189,89.1973,89.064,89.0797,8319.0
2016-05-27 11:45:00,113.53,113.59,113.43,113.49,11207.0,89.0483,89.0954,88.9699,89.0169,11207.0
2016-05-27 11:50:00,113.5,113.54,113.44,113.48,7312.0,89.0248,89.0561,88.9777,89.0091,7312.0
2016-05-27 11:55:00,113.5,113.56,113.41,113.43,6400.0,89.0248,89.0718,88.9542,88.9699,6400.0
2016-05-27 12:00:00,113.45,113.54,113.39,113.48,8471.0,88.9855,89.0561,88.9385,89.0091,8471.0
2016-05-27 12:05:00,113.48,113.54,113.44,113.5,6857.0,89.0091,89.0561,88.9777,89.0248,6857.0
2016-05-27 12:10:00,113.47,113.55,113.42,113.48,6127.0,89.0012,89.064,88.962,89.0091,6127.0
2016-05-27 12:15:00,113.48,113.48,113.33,113.39,7405.0,89.0091,89.0091,88.8914,88.9385,7405.0
2016-05-27 12:20:00,113.39,113.42,113.34,113.38,5899.0,88.9385,88.962,88.8993,88.9306,5899.0
2016-05-27 12:25:00,113.41,113.42,113.3,113.39,5543.0,88.9542,88.962,88.8679,88.9385,5543.0
2016-05-27 12:30:00,113.36,113.42,113.31,113.31,3602.0,88.9149,88.962,88.8757,88.8757,3602.0
2016-05-27 12:35:00,113.31,113.39,113.3,113.3,7653.0,88.8757,88.9385,88.8679,88.8679,7653.0
2016-05-27 12:40:00,113.32,113.4,113.3,113.3,6800.0,88.8836,88.9463,88.8679,88.8679,6800.0
2016-05-27 12:45:00,113.28,113.46,113.28,113.38,5815.0,88.8522,88.9934,88.8522,88.9306,5815.0
2016-05-27 12:50:00,113.4,113.42,113.32,113.42,4982.0,88.9463,88.962,88.8836,88.962,4982.0
2016-05-27 12:55:00,113.39,113.45,113.37,113.39,4900.0,88.9385,88.9855,88.9228,88.9385,4900.0
2016-05-27 13:00:00,113.37,113.47,113.32,113.32,6304.0,88.9228,89.0012,88.8836,88.8836,6304.0
2016-05-27 13:05:00,113.35,113.36,113.28,113.28,2839.0,88.9071,88.9149,88.8522,88.8522,2839.0
2016-05-27 13:10:00,113.31,113.32,113.19,113.19,4825.0,88.8757,88.8836,88.7816,88.7816,4825.0
2016-05-27 13:15:00,113.18,113.32,113.18,113.3,5900.0,88.7738,88.8836,88.7738,88.8679,5900.0
2016-05-27 13:20:00,113.32,113.33,113.26,113.29,3927.0,88.8836,88.8914,88.8365,88.86,3927.0
2016-05-27 13:25:00,113.29,113.33,113.18,113.21,8132.0,88.86,88.8914,88.7738,88.7973,8132.0
2016-05-27 13:30:00,113.23,113.28,113.22,113.27,5428.0,88.813,88.8522,88.8051,88.8444,5428.0
2016-05-27 13:35:00,113.28,113.3,112.85,112.9,37585.0,88.8522,88.8679,88.5149,88.5541,37585.0
2016-05-27 13:40:00,112.91,113.06,112.84,113.01,15216.0,88.562,88.6796,88.5071,88.6404,15216.0
2016-05-27 13:45:00,113.05,113.1,112.98,112.98,5073.0,88.6718,88.711,88.6169,88.6169,5073.0
2016-05-27 13:50:00,112.99,113.03,112.91,112.91,8031.0,88.6247,88.6561,88.562,88.562,8031.0
2016-05-27 13:55:00,112.91,112.99,112.84,112.89,11537.0,88.562,88.6247,88.5071,88.5463,11537.0
2016-05-27 14:00:00,112.86,112.94,112.85,112.93,8413.0,88.5228,88.5855,88.5149,88.5777,8413.0
2016-05-27 14:05:00,112.93,112.97,112.88,112.94,6708.0,88.5777,88.609,88.5385,88.5855,6708.0
2016-05-27 14:10:00,112.93,113.02,112.91,113.01,10667.0,88.5777,88.6483,88.562,88.6404,10667.0
2016-05-27 14:15:00,112.97,113.04,112.88,112.93,9363.0,88.609,88.664,88.5385,88.5777,9363.0
2016-05-27 14:20:00,112.93,113.11,112.86,113.11,9967.0,88.5777,88.7189,88.5228,88.7189,9967.0
2016-05-27 14:25:00,113.09,113.27,113.08,113.13,10887.0,88.7032,88.8444,88.6953,88.7345,10887.0
2016-05-27 14:30:00,113.14,113.14,113.02,113.05,12971.0,88.7424,88.7424,88.6483,88.6718,12971.0
2016-05-27 14:35:00,113.05,113.14,113.01,113.07,13213.0,88.6718,88.7424,88.6404,88.6875,13213.0
2016-05-27 14:40:00,113.05,113.16,113.04,113.11,8415.0,88.6718,88.7581,88.664,88.7189,8415.0
2016-05-27 14:45:00,113.12,113.16,112.96,113.16,31659.0,88.7267,88.7581,88.6012,88.7581,31659.0
2016-05-27 14:50:00,113.16,113.2,113.09,113.18,8710.0,88.7581,88.7895,88.7032,88.7738,8710.0
2016-05-27 14:55:00,113.17,113.18,113.09,113.14,8829.0,88.7659,88.7738,88.7032,88.7424,8829.0
2016-05-27 15:00:00,113.14,113.18,113.08,113.16,15002.0,88.7424,88.7738,88.6953,88.7581,15002.0
2016-05-27 15:05:00,113.17,113.25,113.15,113.23,7955.0,88.7659,88.8287,88.7502,88.813,7955.0
2016-05-27 15:10:00,113.24,113.28,113.19,113.2,9790.0,88.8208,88.8522,88.7816,88.7895,9790.0
2016-05-27 15:15:00,113.2,113.21,113.11,113.18,16595.0,88.7895,88.7973,88.7189,88.7738,16595.0
2016-05-27 15:20:00,113.17,113.19,113.09,113.19,14227.0,88.7659,88.7816,88.7032,88.7816,14227.0
2016-05-27 15:25:00,113.18,113.2,113.14,113.15,11529.0,88.7738,88.7895,88.7424,88.7502,11529.0
2016-05-27 15:30:00,113.18,113.26,113.17,113.19,11826.0,88.7738,88.8365,88.7659,88.7816,11826.0
2016-05-27 15:35:00,113.16,113.21,113.15,113.17,15743.0,88.7581,88.7973,88.7502,88.7659,15743.0
2016-05-27 15:40:00,113.19,113.26,113.14,113.15,29782.0,88.7816,88.8365,88.7424,88.7502,29782.0
2016-05-27 15:45:00,113.16,113.3,113.14,113.19,34879.0,88.7581,88.8679,88.7424,88.7816,34879.0
2016-05-27 15:50:00,113.19,113.33,113.19,113.24,56934.0,88.7816,88.8914,88.7816,88.8208,56934.0
2016-05-27 15:55:00,113.25,113.3,113.18,113.24,101902.0,88.8287,88.8679,88.7738,88.8208,101902.0
2016-05-31 09:30:00,113.25,113.75,113.02,113.62,15628.0,88.8287,89.2208,88.6483,89.1189,15628.0
2016-05-31 09:35:00,113.7,114.17,113.7,114.06,13168.0,89.1816,89.5503,89.1816,89.464,13168.0
2016-05-31 09:40:00,114.11,114.7,114.11,114.44,24105.0,89.5032,89.966,89.5032,89.7621,24105.0
2016-05-31 09:45:00,114.33,114.67,114.33,114.67,21326.0,89.6758,89.9425,89.6758,89.9425,21326.0
2016-05-31 09:50:00,114.67,114.88,114.61,114.61,20959.0,89.9425,90.1072,89.8954,89.8954,20959.0
2016-05-31 09:55:00,114.55,114.55,114.04,114.2,17794.0,89.8483,89.8483,89.4483,89.5738,17794.0
2016-05-31 10:00:00,114.27,114.47,114.17,114.46,11910.0,89.6287,89.7856,89.5503,89.7777,11910.0
2016-05-31 10:05:00,114.43,114.89,114.43,114.85,14559.0,89.7542,90.115,89.7542,90.0836,14559.0
2016-05-31 10:10:00,114.89,115.1,114.81,114.98,37292.0,90.115,90.2797,90.0523,90.1856,37292.0
2016-05-31 10:15:00,115.03,115.32,114.9,114.91,21604.0,90.2248,90.4523,90.1229,90.1307,21604.0
2016-05-31 10:20:00,114.97,115.05,114.9,114.93,26398.0,90.1778,90.2405,90.1229,90.1464,26398.0
2016-05-31 10:25:00,114.95,114.96,114.7,114.72,19929.0,90.1621,90.1699,89.966,89.9817,19929.0
2016-05-31 10:30:00,114.74,114.89,114.62,114.64,19807.0,89.9974,90.115,89.9032,89.9189,19807.0
2016-05-31 10:35:00,114.62,114.62,114.33,114.33,17274.0,89.9032,89.9032,89.6758,89.6758,17274.0
2016-05-31 10:40:00,114.32,114.46,114.22,114.46,7521.0,89.6679,89.7777,89.5895,89.7777,7521.0
2016-05-31 10:45:00,114.42,114.6,114.42,114.59,8196.0,89.7464,89.8876,89.7464,89.8797,8196.0
2016-05-31 10:50:00,114.59,114.6,114.51,114.57,9889.0,89.8797,89.8876,89.817,89.864,9889.0
2016-05-31 10:55:00,114.56,114.57,114.45,114.55,10262.0,89.8562,89.864,89.7699,89.8483,10262.0
2016-05-31 11:00:00,114.52,114.54,114.4,114.5,5943.0,89.8248,89.8405,89.7307,89.8091,5943.0
2016-05-31 11:05:00,114.52,114.73,114.52,114.72,10457.0,89.8248,89.9895,89.8248,89.9817,10457.0
2016-05-31 11:10:00,114.69,114.75,114.5,114.63,29115.0,89.9581,90.0052,89.8091,89.9111,29115.0
2016-05-31 11:15:00,114.64,114.65,114.49,114.5,46429.0,89.9189,89.9268,89.8013,89.8091,46429.0
2016-05-31 11:20:00,114.49,114.67,114.41,114.59,30687.0,89.8013,89.9425,89.7385,89.8797,30687.0
2016-05-31 11:25:00,114.61,114.67,114.44,114.44,22982.0,89.8954,89.9425,89.7621,89.7621,22982.0
2016-05-31 11:30:00,114.41,114.53,114.26,114.27,13476.0,89.7385,89.8326,89.6209,89.6287,13476.0
2016-05-31 11:35:00,114.27,114.36,114.26,114.34,7119.0,89.6287,89.6993,89.6209,89.6836,7119.0
2016-05-31 11:40:00,114.34,114.54,114.34,114.43,13642.0,89.6836,89.8405,89.6836,89.7542,13642.0
2016-05-31 11:45:00,114.44,114.5,114.44,114.45,16638.0,89.7621,89.8091,89.7621,89.7699,16638.0
2016-05-31 11:50:00,114.48,114.62,114.38,114.54,16971.0,89.7934,89.9032,89.715,89.8405,16971.0
2016-05-31 11:55:00,114.51,114.63,114.41,114.43,24448.0,89.817,89.9111,89.7385,89.7542,24448.0
2016-05-31 12:00:00,114.41,114.57,114.38,114.51,27977.0,89.7385,89.864,89.715,89.817,27977.0
2016-05-31 12:05:00,114.47,114.59,114.38,114.52,20733.0,89.7856,89.8797,89.715,89.8248,20733.0
2016-05-31 12:10:00,114.5,114.57,114.49,114.53,3743.0,89.8091,89.864,89.8013,89.8326,3743.0
2016-05-31 12:15:00,114.5,114.57,114.44,114.57,3818.0,89.8091,89.864,89.7621,89.864,3818.0
2016-05-31 12:20:00,114.55,114.66,114.52,114.66,5711.0,89.8483,89.9346,89.8248,89.9346,5711.0
2016-05-31 12:25:00,114.67,114.75,114.67,114.71,4456.0,89.9425,90.0052,89.9425,89.9738,4456.0
2016-05-31 12:30:00,114.71,114.73,114.67,114.72,9651.0,89.9738,89.9895,89.9425,89.9817,9651.0
2016-05-31 12:35:00,114.72,114.86,114.69,114.79,18749.0,89.9817,90.0915,89.9581,90.0366,18749.0
2016-05-31 12:40:00,114.77,114.77,114.66,114.68,6008.0,90.0209,90.0209,89.9346,89.9503,6008.0
2016-05-31 12:45:00,114.69,114.78,114.69,114.75,5453.0,89.9581,90.0287,89.9581,90.0052,5453.0
2016-05-31 12:50:00,114.75,114.92,114.74,114.9,8455.0,90.0052,90.1385,89.9974,90.1229,8455.0
2016-05-31 12:55:00,114.91,114.92,114.74,114.77,16052.0,90.1307,90.1385,89.9974,90.0209,16052.0
2016-05-31 13:00:00,114.75,114.8,114.63,114.74,32327.0,90.0052,90.0444,89.9111,89.9974,32327.0
2016-05-31 13:05:00,114.74,114.74,114.62,114.63,7507.0,89.9974,89.9974,89.9032,89.9111,7507.0
2016-05-31 13:10:00,114.65,114.82,114.65,114.79,11987.0,89.9268,90.0601,89.9268,90.0366,11987.0
2016-05-31 13:15:00,114.77,114.78,114.65,114.66,11945.0,90.0209,90.0287,89.9268,89.9346,11945.0
2016-05-31 13:20:00,114.64,114.75,114.62,114.68,5414.0,89.9189,90.0052,89.9032,89.9503,5414.0
2016-05-31 13:25:00,114.68,114.73,114.65,114.7,9233.0,89.9503,89.9895,89.9268,89.966,9233.0
2016-05-31 13:30:00,114.72,114.73,114.63,114.65,14611.0,89.9817,89.9895,89.9111,89.9268,14611.0
2016-05-31 13:35:00,114.67,114.75,114.66,114.7,13101.0,89.9425,90.0052,89.9346,89.966,13101.0
2016-05-31 13:40:00,114.7,114.73,114.66,114.73,6891.0,89.966,89.9895,89.9346,89.9895,6891.0
2016-05-31 13:45:00,114.73,114.76,114.7,114.72,7515.0,89.9895,90.0131,89.966,89.9817,7515.0
2016-05-31 13:50:00,114.72,114.75,114.66,114.71,19478.0,89.9817,90.0052,89.9346,89.9738,19478.0
2016-05-31 13:55:00,114.71,114.71,114.47,114.49,14903.0,89.9738,89.9738,89.7856,89.8013,14903.0
2016-05-31 14:00:00,114.48,114.48,114.35,114.35,11895.0,89.7934,89.7934,89.6915,89.6915,11895.0
2016-05-31 14:05:00,114.35,114.39,114.31,114.32,8108.0,89.6915,89.7228,89.6601,89.6679,8108.0
2016-05-31 14:10:00,114.32,114.32,114.22,114.27,12085.0,89.6679,89.6679,89.5895,89.6287,12085.0
2016-05-31 14:15:00,114.24,114.26,114.05,114.09,5913.0,89.6052,89.6209,89.4562,89.4875,5913.0
2016-05-31 14:20:00,114.08,114.21,114.05,114.19,12827.0,89.4797,89.5817,89.4562,89.566,12827.0
2016-05-31 14:25:00,114.15,114.18,114.06,114.15,7855.0,89.5346,89.5581,89.464,89.5346,7855.0
2016-05-31 14:30:00,114.17,114.21,114.12,114.21,7807.0,89.5503,89.5817,89.5111,89.5817,7807.0
2016-05-31 14:35:00,114.21,114.22,114.16,114.19,8163.0,89.5817,89.5895,89.5424,89.566,8163.0
2016-05-31 14:40:00,114.18,114.18,114.09,114.1,7643.0,89.5581,89.5581,89.4875,89.4954,7643.0
2016-05-31 14:45:00,114.11,114.11,113.98,114.09,6967.0,89.5032,89.5032,89.4013,89.4875,6967.0
2016-05-31 14:50:00,114.08,114.09,114.03,114.06,9454.0,89.4797,89.4875,89.4405,89.464,9454.0
2016-05-31 14:55:00,114.06,114.06,113.95,113.96,12554.0,89.464,89.464,89.3777,89.3856,12554.0
2016-05-31 15:00:00,113.95,113.97,113.78,113.8,22355.0,89.3777,89.3934,89.2444,89.2601,22355.0
2016-05-31 15:05:00,113.8,113.88,113.76,113.83,13557.0,89.2601,89.3228,89.2287,89.2836,13557.0
2016-05-31 15:10:00,113.86,113.93,113.84,113.92,11241.0,89.3071,89.362,89.2914,89.3542,11241.0
2016-05-31 15:15:00,113.94,114.07,113.93,114.06,15912.0,89.3699,89.4718,89.362,89.464,15912.0
2016-05-31 15:20:00,114.06,114.09,113.99,113.99,13147.0,89.464,89.4875,89.4091,89.4091,13147.0
2016-05-31 15:25:00,114.02,114.09,114.0,114.09,8153.0,89.4326,89.4875,89.4169,89.4875,8153.0
2016-05-31 15:30:00,114.09,114.28,114.08,114.27,17654.0,89.4875,89.6366,89.4797,89.6287,17654.0
2016-05-31 15:35:00,114.26,114.3,114.21,114.29,17531.0,89.6209,89.6522,89.5817,89.6444,17531.0
2016-05-31 15:40:00,114.29,114.44,114.28,114.41,20595.0,89.6444,89.7621,89.6366,89.7385,20595.0
2016-05-31 15:45:00,114.42,114.52,114.4,114.49,42761.0,89.7464,89.8248,89.7307,89.8013,42761.0
2016-05-31 15:50:00,114.49,114.61,114.48,114.61,51116.0,89.8013,89.8954,89.7934,89.8954,51116.0
2016-05-31 15:55:00,114.6,114.64,114.47,114.47,90477.0,89.8876,89.9189,89.7856,89.7856,90477.0
2016-06-01 09:30:00,113.99,114.01,113.16,113.2,53141.0,89.4091,89.4248,88.7581,88.7895,53141.0
2016-06-01 09:35:00,113.2,113.22,112.67,112.85,16794.0,88.7895,88.8051,88.3737,88.5149,16794.0
2016-06-01 09:40:00,112.89,113.21,112.75,112.85,18925.0,88.5463,88.7973,88.4365,88.5149,18925.0
2016-06-01 09:45:00,112.75,112.89,112.38,112.83,21137.0,88.4365,88.5463,88.1463,88.4992,21137.0
2016-06-01 09:50:00,112.8,112.89,112.59,112.59,14254.0,88.4757,88.5463,88.311,88.311,14254.0
2016-06-01 09:55:00,112.59,112.8,112.2,112.8,20585.0,88.311,88.4757,88.0051,88.4757,20585.0
2016-06-01 10:00:00,112.84,113.08,112.63,112.97,12776.0,88.5071,88.6953,88.3424,88.609,12776.0
2016-06-01 10:05:00,113.03,113.35,112.97,113.29,12597.0,88.6561,88.9071,88.609,88.86,12597.0
2016-06-01 10:10:00,113.35,113.41,113.12,113.13,10860.0,88.9071,88.9542,88.7267,88.7345,10860.0
2016-06-01 10:15:00,113.2,113.39,113.15,113.15,8209.0,88.7895,88.9385,88.7502,88.7502,8209.0
2016-06-01 10:20:00,113.18,113.5,113.17,113.5,6876.0,88.7738,89.0248,88.7659,89.0248,6876.0
2016-06-01 10:25:00,113.58,113.63,113.34,113.43,9422.0,89.0875,89.1267,88.8993,88.9699,9422.0
2016-06-01 10:30:00,113.5,113.57,113.37,113.51,9387.0,89.0248,89.0797,88.9228,89.0326,9387.0
2016-06-01 10:35:00,113.54,113.64,113.37,113.38,10475.0,89.0561,89.1346,88.9228,88.9306,10475.0
2016-06-01 10:40:00,113.39,113.43,113.16,113.29,16296.0,88.9385,88.9699,88.7581,88.86,16296.0
2016-06-01 10:45:00,113.27,113.31,113.06,113.08,10500.0,88.8444,88.8757,88.6796,88.6953,10500.0
2016-06-01 10:50:00,113.12,113.38,113.09,113.25,10212.0,88.7267,88.9306,88.7032,88.8287,10212.0
2016-06-01 10:55:00,113.27,113.36,113.22,113.35,6423.0,88.8444,88.9149,88.8051,88.9071,6423.0
2016-06-01 11:00:00,113.42,113.57,113.38,113.55,9157.0,88.962,89.0797,88.9306,89.064,9157.0
2016-06-01 11:05:00,113.58,113.7,113.45,113.6,12534.0,89.0875,89.1816,88.9855,89.1032,12534.0
2016-06-01 11:10:00,113.57,113.74,113.51,113.73,8704.0,89.0797,89.213,89.0326,89.2052,8704.0
2016-06-01 11:15:00,113.73,114.01,113.7,113.97,10061.0,89.2052,89.4248,89.1816,89.3934,10061.0
2016-06-01 11:20:00,114.01,114.1,113.82,113.91,10107.0,89.4248,89.4954,89.2758,89.3463,10107.0
2016-06-01 11:25:00,113.91,113.98,113.78,113.98,9301.0,89.3463,89.4013,89.2444,89.4013,9301.0
2016-06-01 11:30:00,114.01,114.01,113.78,113.78,12551.0,89.4248,89.4248,89.2444,89.2444,12551.0
2016-06-01 11:35:00,113.85,113.96,113.83,113.87,11895.0,89.2993,89.3856,89.2836,89.315,11895.0
2016-06-01 11:40:00,113.84,113.94,113.78,113.9,13398.0,89.2914,89.3699,89.2444,89.3385,13398.0
2016-06-01 11:45:00,113.91,113.92,113.65,113.74,14632.0,89.3463,89.3542,89.1424,89.213,14632.0
2016-06-01 11:50:00,113.77,113.83,113.62,113.62,8831.0,89.2365,89.2836,89.1189,89.1189,8831.0
2016-06-01 11:55:00,113.65,113.81,113.65,113.77,6809.0,89.1424,89.2679,89.1424,89.2365,6809.0
2016-06-01 12:00:00,113.79,113.93,113.72,113.79,13522.0,89.2522,89.362,89.1973,89.2522,13522.0
2016-06-01 12:05:00,113.78,113.95,113.73,113.87,10236.0,89.2444,89.3777,89.2052,89.315,10236.0
2016-06-01 12:10:00,113.89,113.98,113.86,113.98,7829.0,89.3307,89.4013,89.3071,89.4013,7829.0
2016-06-01 12:15:00,113.95,114.0,113.86,113.91,14587.0,89.3777,89.4169,89.3071,89.3463,14587.0
2016-06-01 12:20:00,113.91,114.06,113.87,114.02,16036.0,89.3463,89.464,89.315,89.4326,16036.0
2016-06-01 12:25:00,114.04,114.09,114.01,114.07,11717.0,89.4483,89.4875,89.4248,89.4718,11717.0
2016-06-01 12:30:00,114.07,114.07,113.98,114.01,16030.0,89.4718,89.4718,89.4013,89.4248,16030.0
2016-06-01 12:35:00,114.03,114.1,113.99,114.0,9591.0,89.4405,89.4954,89.4091,89.4169,9591.0
2016-06-01 12:40:00,114.02,114.11,113.99,114.02,9011.0,89.4326,89.5032,89.4091,89.4326,9011.0
2016-06-01 12:45:00,114.02,114.14,113.98,114.0,5638.0,89.4326,89.5267,89.4013,89.4169,5638.0
2016-06-01 12:50:00,113.98,114.05,113.92,114.03,5600.0,89.4013,89.4562,89.3542,89.4405,5600.0
2016-06-01 12:55:00,114.02,114.05,113.93,114.05,7521.0,89.4326,89.4562,89.362,89.4562,7521.0
2016-06-01 13:00:00,114.04,114.1,114.01,114.06,6703.0,89.4483,89.4954,89.4248,89.464,6703.0
2016-06-01 13:05:00,114.05,114.1,113.99,114.0,6630.0,89.4562,89.4954,89.4091,89.4169,6630.0
2016-06-01 13:10:00,113.96,114.02,113.81,113.85,15514.0,89.3856,89.4326,89.2679,89.2993,15514.0
2016-06-01 13:15:00,113.83,113.87,113.79,113.86,8087.0,89.2836,89.315,89.2522,89.3071,8087.0
2016-06-01 13:20:00,113.88,114.01,113.87,113.95,10579.0,89.3228,89.4248,89.315,89.3777,10579.0
2016-06-01 13:25:00,113.94,114.02,113.89,113.94,6812.0,89.3699,89.4326,89.3307,89.3699,6812.0
2016-06-01 13:30:00,113.91,114.0,113.91,113.99,9345.0,89.3463,89.4169,89.3463,89.4091,9345.0
2016-06-01 13:35:00,113.98,113.98,113.73,113.75,10575.0,89.4013,89.4013,89.2052,89.2208,10575.0
2016-06-01 13:40:00,113.75,113.78,113.6,113.61,5334.0,89.2208,89.2444,89.1032,89.111,5334.0
2016-06-01 13:45:00,113.65,113.74,113.65,113.72,7847.0,89.1424,89.213,89.1424,89.1973,7847.0
2016-06-01 13:50:00,113.72,113.75,113.65,113.67,5890.0,89.1973,89.2208,89.1424,89.1581,5890.0
2016-06-01 13:55:00,113.67,113.69,113.62,113.64,8038.0,89.1581,89.1738,89.1189,89.1346,8038.0
2016-06-01 14:00:00,113.66,113.75,113.62,113.65,24365.0,89.1503,89.2208,89.1189,89.1424,24365.0
2016-06-01 14:05:00,113.65,113.72,113.65,113.71,8717.0,89.1424,89.1973,89.1424,89.1895,8717.0
2016-06-01 14:10:00,113.71,113.9,113.71,113.88,8676.0,89.1895,89.3385,89.1895,89.3228,8676.0
2016-06-01 14:15:00,113.87,113.99,113.87,113.93,11479.0,89.315,89.4091,89.315,89.362,11479.0
2016-06-01 14:20:00,113.91,113.96,113.72,113.72,9267.0,89.3463,89.3856,89.1973,89.1973,9267.0
2016-06-01 14:25:00,113.71,113.74,113.63,113.7,14927.0,89.1895,89.213,89.1267,89.1816,14927.0
2016-06-01 14:30:00,113.72,113.89,113.71,113.89,13841.0,89.1973,89.3307,89.1895,89.3307,13841.0
2016-06-01 14:35:00,113.92,113.92,113.76,113.85,9220.0,89.3542,89.3542,89.2287,89.2993,9220.0
2016-06-01 14:40:00,113.85,113.91,113.83,113.88,6698.0,89.2993,89.3463,89.2836,89.3228,6698.0
2016-06-01 14:45:00,113.87,113.95,113.86,113.93,6804.0,89.315,89.3777,89.3071,89.362,6804.0
2016-06-01 14:50:00,113.94,114.02,113.93,114.02,15391.0,89.3699,89.4326,89.362,89.4326,15391.0
2016-06-01 14:55:00,114.01,114.08,113.99,114.08,8490.0,89.4248,89.4797,89.4091,89.4797,8490.0
2016-06-01 15:00:00,114.08,114.08,114.0,114.02,10347.0,89.4797,89.4797,89.4169,89.4326,10347.0
2016-06-01 15:05:00,114.01,114.06,113.96,113.96,7850.0,89.4248,89.464,89.3856,89.3856,7850.0
2016-06-01 15:10:00,113.99,114.05,113.97,114.04,10271.0,89.4091,89.4562,89.3934,89.4483,10271.0
2016-06-01 15:15:00,114.03,114.12,114.03,114.11,9456.0,89.4405,89.5111,89.4405,89.5032,9456.0
2016-06-01 15:20:00,114.1,114.11,114.03,114.08,9598.0,89.4954,89.5032,89.4405,89.4797,9598.0
2016-06-01 15:25:00,114.08,114.1,113.97,113.97,17332.0,89.4797,89.4954,89.3934,89.3934,17332.0
2016-06-01 15:30:00,113.99,113.99,113.88,113.88,20872.0,89.4091,89.4091,89.3228,89.3228,20872.0
2016-06-01 15:35:00,113.89,114.04,113.89,114.03,17146.0,89.3307,89.4483,89.3307,89.4405,17146.0
2016-06-01 15:40:00,114.03,114.13,114.03,114.06,36296.0,89.4405,89.5189,89.4405,89.464,36296.0
2016-06-01 15:45:00,114.07,114.07,113.99,114.01,24859.0,89.4718,89.4718,89.4091,89.4248,24859.0
2016-06-01 15:50:00,114.0,114.03,113.93,113.95,27333.0,89.4169,89.4405,89.362,89.3777,27333.0
2016-06-01 15:55:00,113.95,114.15,113.89,114.13,70481.0,89.3777,89.5346,89.3307,89.5189,70481.0
2016-06-02 09:30:00,113.96,113.98,113.1,113.89,17164.0,89.3856,89.4013,88.711,89.3307,17164.0
2016-06-02 09:35:00,113.73,114.22,113.64,114.22,21014.0,89.2052,89.5895,89.1346,89.5895,21014.0
2016-06-02 09:40:00,114.23,114.37,113.9,114.14,16334.0,89.5973,89.7072,89.3385,89.5267,16334.0
2016-06-02 09:45:00,114.2,114.6,114.15,114.26,14374.0,89.5738,89.8876,89.5346,89.6209,14374.0
2016-06-02 09:50:00,114.04,114.05,113.73,113.82,24419.0,89.4483,89.4562,89.2052,89.2758,24419.0
2016-06-02 09:55:00,113.82,113.85,113.58,113.72,8186.0,89.2758,89.2993,89.0875,89.1973,8186.0
2016-06-02 10:00:00,113.72,114.14,113.68,114.14,21401.0,89.1973,89.5267,89.1659,89.5267,21401.0
2016-06-02 10:05:00,114.11,114.47,114.1,114.26,17584.0,89.5032,89.7856,89.4954,89.6209,17584.0
2016-06-02 10:10:00,114.21,114.21,113.83,113.92,10087.0,89.5817,89.5817,89.2836,89.3542,10087.0
2016-06-02 10:15:00,113.94,114.11,113.86,113.88,10351.0,89.3699,89.5032,89.3071,89.3228,10351.0
2016-06-02 10:20:00,113.8,113.99,113.6,113.99,13300.0,89.2601,89.4091,89.1032,89.4091,13300.0
2016-06-02 10:25:00,113.96,113.96,113.65,113.74,8612.0,89.3856,89.3856,89.1424,89.213,8612.0
2016-06-02 10:30:00,113.8,113.88,113.74,113.8,5829.0,89.2601,89.3228,89.213,89.2601,5829.0
2016-06-02 10:35:00,113.8,113.93,113.69,113.93,9719.0,89.2601,89.362,89.1738,89.362,9719.0
2016-06-02 10:40:00,113.92,114.06,113.88,114.02,10665.0,89.3542,89.464,89.3228,89.4326,10665.0
2016-06-02 10:45:00,114.08,114.09,113.87,113.87,7300.0,89.4797,89.4875,89.315,89.315,7300.0
2016-06-02 10:50:00,113.81,114.08,113.75,114.07,11216.0,89.2679,89.4797,89.2208,89.4718,11216.0
2016-06-02 10:55:00,114.07,114.18,114.03,114.15,10782.0,89.4718,89.5581,89.4405,89.5346,10782.0
2016-06-02 11:00:00,114.19,114.36,114.19,114.29,10505.0,89.566,89.6993,89.566,89.6444,10505.0
2016-06-02 11:05:00,114.29,114.4,114.25,114.35,10359.0,89.6444,89.7307,89.613,89.6915,10359.0
2016-06-02 11:10:00,114.31,114.52,114.3,114.47,18478.0,89.6601,89.8248,89.6522,89.7856,18478.0
2016-06-02 11:15:00,114.48,114.52,114.32,114.32,7089.0,89.7934,89.8248,89.6679,89.6679,7089.0
2016-06-02 11:20:00,114.33,114.4,114.23,114.25,5197.0,89.6758,89.7307,89.5973,89.613,5197.0
2016-06-02 11:25:00,114.22,114.28,114.14,114.25,5497.0,89.5895,89.6366,89.5267,89.613,5497.0
2016-06-02 11:30:00,114.26,114.29,114.11,114.16,7462.0,89.6209,89.6444,89.5032,89.5424,7462.0
2016-06-02 11:35:00,114.12,114.14,114.0,114.08,10640.0,89.5111,89.5267,89.4169,89.4797,10640.0
2016-06-02 11:40:00,114.14,114.3,114.14,114.3,4511.0,89.5267,89.6522,89.5267,89.6522,4511.0
2016-06-02 11:45:00,114.33,114.37,114.25,114.29,5183.0,89.6758,89.7072,89.613,89.6444,5183.0
2016-06-02 11:50:00,114.28,114.34,114.22,114.34,9211.0,89.6366,89.6836,89.5895,89.6836,9211.0
2016-06-02 11:55:00,114.37,114.43,114.31,114.33,9995.0,89.7072,89.7542,89.6601,89.6758,9995.0
2016-06-02 12:00:00,114.35,114.35,114.17,114.23,6212.0,89.6915,89.6915,89.5503,89.5973,6212.0
2016-06-02 12:05:00,114.22,114.25,114.12,114.12,3801.0,89.5895,89.613,89.5111,89.5111,3801.0
2016-06-02 12:10:00,114.15,114.18,114.06,114.11,5469.0,89.5346,89.5581,89.464,89.5032,5469.0
2016-06-02 12:15:00,114.09,114.09,113.99,114.05,6778.0,89.4875,89.4875,89.4091,89.4562,6778.0
2016-06-02 12:20:00,114.03,114.13,114.03,114.1,6318.0,89.4405,89.5189,89.4405,89.4954,6318.0
2016-06-02 12:25:00,114.12,114.12,113.98,114.01,4581.0,89.5111,89.5111,89.4013,89.4248,4581.0
2016-06-02 12:30:00,113.99,114.01,113.93,113.93,5508.0,89.4091,89.4248,89.362,89.362,5508.0
2016-06-02 12:35:00,114.02,114.06,113.89,113.89,8357.0,89.4326,89.464,89.3307,89.3307,8357.0
2016-06-02 12:40:00,113.94,113.95,113.82,113.95,10143.0,89.3699,89.3777,89.2758,89.3777,10143.0
2016-06-02 12:45:00,113.93,114.06,113.89,114.06,7435.0,89.362,89.464,89.3307,89.464,7435.0
2016-06-02 12:50:00,114.1,114.21,114.1,114.19,5744.0,89.4954,89.5817,89.4954,89.566,5744.0
2016-06-02 12:55:00,114.21,114.25,114.2,114.21,9474.0,89.5817,89.613,89.5738,89.5817,9474.0
2016-06-02 13:00:00,114.23,114.31,114.23,114.29,4301.0,89.5973,89.6601,89.5973,89.6444,4301.0
2016-06-02 13:05:00,114.27,114.3,114.22,114.22,5770.0,89.6287,89.6522,89.5895,89.5895,5770.0
2016-06-02 13:10:00,114.23,114.27,114.22,114.27,3321.0,89.5973,89.6287,89.5895,89.6287,3321.0
2016-06-02 13:15:00,114.27,114.3,114.26,114.29,6894.0,89.6287,89.6522,89.6209,89.6444,6894.0
2016-06-02 13:20:00,114.29,114.32,114.24,114.24,10727.0,89.6444,89.6679,89.6052,89.6052,10727.0
2016-06-02 13:25:00,114.25,114.29,114.21,114.28,6881.0,89.613,89.6444,89.5817,89.6366,6881.0
2016-06-02 13:30:00,114.27,114.28,114.18,114.19,8509.0,89.6287,89.6366,89.5581,89.566,8509.0
2016-06-02 13:35:00,114.21,114.25,114.2,114.21,7461.0,89.5817,89.613,89.5738,89.5817,7461.0
2016-06-02 13:40:00,114.21,114.28,114.2,114.27,4979.0,89.5817,89.6366,89.5738,89.6287,4979.0
2016-06-02 13:45:00,114.27,114.35,114.25,114.34,7685.0,89.6287,89.6915,89.613,89.6836,7685.0
2016-06-02 13:50:00,114.33,114.43,114.25,114.43,6010.0,89.6758,89.7542,89.613,89.7542,6010.0
2016-06-02 13:55:00,114.42,114.53,114.4,114.53,5911.0,89.7464,89.8326,89.7307,89.8326,5911.0
2016-06-02 14:00:00,114.53,114.59,114.52,114.56,8723.0,89.8326,89.8797,89.8248,89.8562,8723.0
2016-06-02 14:05:00,114.57,114.59,114.49,114.51,7370.0,89.864,89.8797,89.8013,89.817,7370.0
2016-06-02 14:10:00,114.5,114.5,114.36,114.47,25070.0,89.8091,89.8091,89.6993,89.7856,25070.0
2016-06-02 14:15:00,114.48,114.54,114.48,114.52,5030.0,89.7934,89.8405,89.7934,89.8248,5030.0
2016-06-02 14:20:00,114.53,114.56,114.48,114.5,6793.0,89.8326,89.8562,89.7934,89.8091,6793.0
2016-06-02 14:25:00,114.51,114.54,114.43,114.47,6784.0,89.817,89.8405,89.7542,89.7856,6784.0
2016-06-02 14:30:00,114.47,114.48,114.38,114.4,7108.0,89.7856,89.7934,89.715,89.7307,7108.0
2016-06-02 14:35:00,114.41,114.49,114.36,114.36,6693.0,89.7385,89.8013,89.6993,89.6993,6693.0
2016-06-02 14:40:00,114.36,114.49,114.33,114.35,21012.0,89.6993,89.8013,89.6758,89.6915,21012.0
2016-06-02 14:45:00,114.34,114.46,114.34,114.36,8813.0,89.6836,89.7777,89.6836,89.6993,8813.0
2016-06-02 14:50:00,114.38,114.44,114.35,114.36,5300.0,89.715,89.7621,89.6915,89.6993,5300.0
2016-06-02 14:55:00,114.39,114.41,114.34,114.4,10307.0,89.7228,89.7385,89.6836,89.7307,10307.0
2016-06-02 15:00:00,114.4,114.45,114.38,114.45,18006.0,89.7307,89.7699,89.715,89.7699,18006.0
2016-06-02 15:05:00,114.44,114.51,114.41,114.41,41989.0,89.7621,89.817,89.7385,89.7385,41989.0
2016-06-02 15:10:00,114.4,114.55,114.34,114.55,32946.0,89.7307,89.8483,89.6836,89.8483,32946.0
2016-06-02 15:15:00,114.52,114.6,114.49,114.53,10787.0,89.8248,89.8876,89.8013,89.8326,10787.0
2016-06-02 15:20:00,114.55,114.6,114.53,114.59,18962.0,89.8483,89.8876,89.8326,89.8797,18962.0
2016-06-02 15:25:00,114.57,114.7,114.56,114.7,12660.0,89.864,89.966,89.8562,89.966,12660.0
2016-06-02 15:30:00,114.71,114.72,114.65,114.71,13066.0,89.9738,89.9817,89.9268,89.9738,13066.0
2016-06-02 15:35:00,114.71,114.76,114.67,114.72,13528.0,89.9738,90.0131,89.9425,89.9817,13528.0
2016-06-02 15:40:00,114.72,114.74,114.69,114.72,32886.0,89.9817,89.9974,89.9581,89.9817,32886.0
2016-06-02 15:45:00,114.72,114.87,114.71,114.87,59773.0,89.9817,90.0993,89.9738,90.0993,59773.0
2016-06-02 15:50:00,114.87,114.98,114.86,114.96,83418.0,90.0993,90.1856,90.0915,90.1699,83418.0
2016-06-02 15:55:00,114.96,115.13,114.95,115.12,119949.0,90.1699,90.3033,90.1621,90.2954,119949.0
2016-06-03 09:30:00,114.93,114.93,114.29,114.29,31070.0,90.1464,90.1464,89.6444,89.6444,31070.0
2016-06-03 09:35:00,114.32,114.49,113.9,113.9,10511.0,89.6679,89.8013,89.3385,89.3385,10511.0
2016-06-03 09:40:00,114.0,114.24,113.91,114.24,21552.0,89.4169,89.6052,89.3463,89.6052,21552.0
2016-06-03 09:45:00,114.39,114.39,113.91,114.22,14500.0,89.7228,89.7228,89.3463,89.5895,14500.0
2016-06-03 09:50:00,114.13,114.13,113.75,113.75,8536.0,89.5189,89.5189,89.2208,89.2208,8536.0
2016-06-03 09:55:00,113.85,114.09,113.75,114.04,7927.0,89.2993,89.4875,89.2208,89.4483,7927.0
2016-06-03 10:00:00,113.99,113.99,113.57,113.65,9428.0,89.4091,89.4091,89.0797,89.1424,9428.0
2016-06-03 10:05:00,113.66,113.81,113.54,113.71,12446.0,89.1503,89.2679,89.0561,89.1895,12446.0
2016-06-03 10:10:00,113.64,113.75,113.41,113.67,31508.0,89.1346,89.2208,88.9542,89.1581,31508.0
2016-06-03 10:15:00,113.68,113.68,113.44,113.55,16063.0,89.1659,89.1659,88.9777,89.064,16063.0
2016-06-03 10:20:00,113.47,113.47,113.22,113.28,14859.0,89.0012,89.0012,88.8051,88.8522,14859.0
2016-06-03 10:25:00,113.23,113.38,113.11,113.11,16250.0,88.813,88.9306,88.7189,88.7189,16250.0
2016-06-03 10:30:00,113.11,113.41,113.07,113.32,43136.0,88.7189,88.9542,88.6875,88.8836,43136.0
2016-06-03 10:35:00,113.33,113.34,113.11,113.28,25541.0,88.8914,88.8993,88.7189,88.8522,25541.0
2016-06-03 10:40:00,113.32,113.41,113.07,113.07,8141.0,88.8836,88.9542,88.6875,88.6875,8141.0
2016-06-03 10:45:00,113.1,113.26,113.0,113.2,17680.0,88.711,88.8365,88.6326,88.7895,17680.0
2016-06-03 10:50:00,113.16,113.3,113.09,113.19,31886.0,88.7581,88.8679,88.7032,88.7816,31886.0
2016-06-03 10:55:00,113.22,113.37,113.18,113.33,5882.0,88.8051,88.9228,88.7738,88.8914,5882.0
2016-06-03 11:00:00,113.35,113.42,113.23,113.31,12976.0,88.9071,88.962,88.813,88.8757,12976.0
2016-06-03 11:05:00,113.32,113.32,113.12,113.15,11508.0,88.8836,88.8836,88.7267,88.7502,11508.0
2016-06-03 11:10:00,113.15,113.28,113.12,113.17,5124.0,88.7502,88.8522,88.7267,88.7659,5124.0
2016-06-03 11:15:00,113.19,113.38,113.1,113.38,9711.0,88.7816,88.9306,88.711,88.9306,9711.0
2016-06-03 11:20:00,113.38,113.56,113.36,113.51,9491.0,88.9306,89.0718,88.9149,89.0326,9491.0
2016-06-03 11:25:00,113.48,113.51,113.41,113.51,4474.0,89.0091,89.0326,88.9542,89.0326,4474.0
2016-06-03 11:30:00,113.5,113.55,113.4,113.5,18835.0,89.0248,89.064,88.9463,89.0248,18835.0
2016-06-03 11:35:00,113.51,113.78,113.45,113.77,3491.0,89.0326,89.2444,88.9855,89.2365,3491.0
2016-06-03 11:40:00,113.74,113.98,113.62,113.91,18777.0,89.213,89.4013,89.1189,89.3463,18777.0
2016-06-03 11:45:00,113.91,113.91,113.76,113.83,14588.0,89.3463,89.3463,89.2287,89.2836,14588.0
2016-06-03 11:50:00,113.81,113.92,113.79,113.9,17568.0,89.2679,89.3542,89.2522,89.3385,17568.0
2016-06-03 11:55:00,113.92,114.14,113.92,114.04,8250.0,89.3542,89.5267,89.3542,89.4483,8250.0
2016-06-03 12:00:00,114.08,114.08,113.87,113.88,3800.0,89.4797,89.4797,89.315,89.3228,3800.0
2016-06-03 12:05:00,113.89,113.9,113.6,113.62,18633.0,89.3307,89.3385,89.1032,89.1189,18633.0
2016-06-03 12:10:00,113.62,113.8,113.6,113.78,5229.0,89.1189,89.2601,89.1032,89.2444,5229.0
2016-06-03 12:15:00,113.81,113.85,113.73,113.73,4738.0,89.2679,89.2993,89.2052,89.2052,4738.0
2016-06-03 12:20:00,113.73,113.91,113.72,113.84,2600.0,89.2052,89.3463,89.1973,89.2914,2600.0
2016-06-03 12:25:00,113.87,113.91,113.73,113.76,4533.0,89.315,89.3463,89.2052,89.2287,4533.0
2016-06-03 12:30:00,113.72,113.82,113.72,113.79,4271.0,89.1973,89.2758,89.1973,89.2522,4271.0
2016-06-03 12:35:00,113.82,113.83,113.74,113.8,10812.0,89.2758,89.2836,89.213,89.2601,10812.0
2016-06-03 12:40:00,113.81,113.93,113.81,113.92,3457.0,89.2679,89.362,89.2679,89.3542,3457.0
2016-06-03 12:45:00,113.86,113.86,113.71,113.78,6300.0,89.3071,89.3071,89.1895,89.2444,6300.0
2016-06-03 12:50:00,113.75,113.81,113.67,113.71,11273.0,89.2208,89.2679,89.1581,89.1895,11273.0
2016-06-03 12:55:00,113.69,113.69,113.26,113.46,35631.0,89.1738,89.1738,88.8365,88.9934,35631.0
2016-06-03 13:00:00,113.45,113.47,113.33,113.35,6432.0,88.9855,89.0012,88.8914,88.9071,6432.0
2016-06-03 13:05:00,113.32,113.35,113.26,113.34,6624.0,88.8836,88.9071,88.8365,88.8993,6624.0
2016-06-03 13:10:00,113.37,113.44,113.35,113.39,5084.0,88.9228,88.9777,88.9071,88.9385,5084.0
2016-06-03 13:15:00,113.39,113.39,113.29,113.32,7762.0,88.9385,88.9385,88.86,88.8836,7762.0
2016-06-03 13:20:00,113.31,113.37,113.3,113.32,8054.0,88.8757,88.9228,88.8679,88.8836,8054.0
2016-06-03 13:25:00,113.3,113.31,113.01,113.03,27869.0,88.8679,88.8757,88.6404,88.6561,27869.0
2016-06-03 13:30:00,113.06,113.09,112.91,112.91,20060.0,88.6796,88.7032,88.562,88.562,20060.0
2016-06-03 13:35:00,112.9,112.9,112.78,112.78,23432.0,88.5541,88.5541,88.46,88.46,23432.0
2016-06-03 13:40:00,112.78,112.82,112.71,112.75,23686.0,88.46,88.4914,88.4051,88.4365,23686.0
2016-06-03 13:45:00,112.76,112.87,112.75,112.84,9634.0,88.4443,88.5306,88.4365,88.5071,9634.0
2016-06-03 13:50:00,112.85,112.96,112.85,112.87,8792.0,88.5149,88.6012,88.5149,88.5306,8792.0
2016-06-03 13:55:00,112.87,113.09,112.87,113.07,10196.0,88.5306,88.7032,88.5306,88.6875,10196.0
2016-06-03 14:00:00,113.06,113.1,113.02,113.08,10426.0,88.6796,88.711,88.6483,88.6953,10426.0
2016-06-03 14:05:00,113.09,113.09,112.96,113.0,15840.0,88.7032,88.7032,88.6012,88.6326,15840.0
2016-06-03 14:10:00,113.04,113.06,112.97,113.0,12682.0,88.664,88.6796,88.609,88.6326,12682.0
2016-06-03 14:15:00,112.99,113.09,112.94,113.09,11406.0,88.6247,88.7032,88.5855,88.7032,11406.0
2016-06-03 14:20:00,113.05,113.09,112.94,113.02,7627.0,88.6718,88.7032,88.5855,88.6483,7627.0
2016-06-03 14:25:00,113.05,113.22,112.99,113.16,9197.0,88.6718,88.8051,88.6247,88.7581,9197.0
2016-06-03 14:30:00,113.18,113.34,113.15,113.3,21932.0,88.7738,88.8993,88.7502,88.8679,21932.0
2016-06-03 14:35:00,113.35,113.58,113.35,113.58,13028.0,88.9071,89.0875,88.9071,89.0875,13028.0
2016-06-03 14:40:00,113.58,113.62,113.54,113.58,7794.0,89.0875,89.1189,89.0561,89.0875,7794.0
2016-06-03 14:45:00,113.59,113.67,113.57,113.61,7981.0,89.0954,89.1581,89.0797,89.111,7981.0
2016-06-03 14:50:00,113.64,113.76,113.63,113.69,12300.0,89.1346,89.2287,89.1267,89.1738,12300.0
2016-06-03 14:55:00,113.72,113.81,113.7,113.78,20434.0,89.1973,89.2679,89.1816,89.2444,20434.0
2016-06-03 15:00:00,113.79,113.91,113.73,113.74,48011.0,89.2522,89.3463,89.2052,89.213,48011.0
2016-06-03 15:05:00,113.75,113.78,113.66,113.69,9531.0,89.2208,89.2444,89.1503,89.1738,9531.0
2016-06-03 15:10:00,113.7,113.82,113.67,113.81,13040.0,89.1816,89.2758,89.1581,89.2679,13040.0
2016-06-03 15:15:00,113.79,113.81,113.74,113.75,5829.0,89.2522,89.2679,89.213,89.2208,5829.0
2016-06-03 15:20:00,113.74,113.81,113.7,113.81,10704.0,89.213,89.2679,89.1816,89.2679,10704.0
2016-06-03 15:25:00,113.81,113.85,113.81,113.81,9840.0,89.2679,89.2993,89.2679,89.2679,9840.0
2016-06-03 15:30:00,113.81,113.84,113.78,113.79,17357.0,89.2679,89.2914,89.2444,89.2522,17357.0
2016-06-03 15:35:00,113.78,113.79,113.64,113.71,28835.0,89.2444,89.2522,89.1346,89.1895,28835.0
2016-06-03 15:40:00,113.72,113.75,113.7,113.71,21908.0,89.1973,89.2208,89.1816,89.1895,21908.0
2016-06-03 15:45:00,113.71,113.73,113.64,113.72,35624.0,89.1895,89.2052,89.1346,89.1973,35624.0
2016-06-03 15:50:00,113.72,113.84,113.72,113.82,31736.0,89.1973,89.2914,89.1973,89.2758,31736.0
2016-06-03 15:55:00,113.82,113.82,113.64,113.67,59527.0,89.2758,89.2758,89.1346,89.1581,59527.0
2016-06-06 09:30:00,114.14,114.19,113.67,114.04,23141.0,89.5267,89.566,89.1581,89.4483,23141.0
2016-06-06 09:35:00,114.03,114.42,113.82,114.29,24930.0,89.4405,89.7464,89.2758,89.6444,24930.0
2016-06-06 09:40:00,114.25,114.35,114.07,114.23,7623.0,89.613,89.6915,89.4718,89.5973,7623.0
2016-06-06 09:45:00,114.22,114.66,114.22,114.61,13298.0,89.5895,89.9346,89.5895,89.8954,13298.0
2016-06-06 09:50:00,114.58,114.79,114.49,114.68,12844.0,89.8719,90.0366,89.8013,89.9503,12844.0
2016-06-06 09:55:00,114.63,114.69,114.45,114.52,15336.0,89.9111,89.9581,89.7699,89.8248,15336.0
2016-06-06 10:00:00,114.51,114.88,114.51,114.64,8169.0,89.817,90.1072,89.817,89.9189,8169.0
2016-06-06 10:05:00,114.68,114.85,114.58,114.75,13866.0,89.9503,90.0836,89.8719,90.0052,13866.0
2016-06-06 10:10:00,114.7,114.88,114.58,114.88,12674.0,89.966,90.1072,89.8719,90.1072,12674.0
2016-06-06 10:15:00,114.82,114.98,114.74,114.96,4667.0,90.0601,90.1856,89.9974,90.1699,4667.0
2016-06-06 10:20:00,114.99,114.99,114.83,114.94,11708.0,90.1935,90.1935,90.068,90.1542,11708.0
2016-06-06 10:25:00,114.96,115.0,114.82,114.87,7738.0,90.1699,90.2013,90.0601,90.0993,7738.0
2016-06-06 10:30:00,114.94,115.1,114.91,115.08,18779.0,90.1542,90.2797,90.1307,90.264,18779.0
2016-06-06 10:35:00,115.11,115.24,115.08,115.12,10199.0,90.2876,90.3895,90.264,90.2954,10199.0
2016-06-06 10:40:00,115.15,115.23,115.05,115.1,5824.0,90.319,90.3817,90.2405,90.2797,5824.0
2016-06-06 10:45:00,115.1,115.18,115.06,115.11,5148.0,90.2797,90.3425,90.2484,90.2876,5148.0
2016-06-06 10:50:00,115.09,115.2,115.09,115.18,4500.0,90.2719,90.3582,90.2719,90.3425,4500.0
2016-06-06 10:55:00,115.18,115.47,115.18,115.44,10974.0,90.3425,90.5699,90.3425,90.5464,10974.0
2016-06-06 11:00:00,115.42,115.44,115.19,115.25,19877.0,90.5307,90.5464,90.3503,90.3974,19877.0
2016-06-06 11:05:00,115.25,115.25,115.03,115.09,5657.0,90.3974,90.3974,90.2248,90.2719,5657.0
2016-06-06 11:10:00,115.11,115.24,115.08,115.24,4517.0,90.2876,90.3895,90.264,90.3895,4517.0
2016-06-06 11:15:00,115.21,115.23,115.13,115.23,4701.0,90.366,90.3817,90.3033,90.3817,4701.0
2016-06-06 11:20:00,115.22,115.27,115.19,115.26,9780.0,90.3739,90.4131,90.3503,90.4052,9780.0
2016-06-06 11:25:00,115.28,115.37,115.27,115.28,7450.0,90.4209,90.4915,90.4131,90.4209,7450.0
2016-06-06 11:30:00,115.25,115.25,115.15,115.15,12786.0,90.3974,90.3974,90.319,90.319,12786.0
2016-06-06 11:35:00,115.17,115.28,115.17,115.28,9765.0,90.3346,90.4209,90.3346,90.4209,9765.0
2016-06-06 11:40:00,115.29,115.33,115.25,115.26,4000.0,90.4288,90.4601,90.3974,90.4052,4000.0
2016-06-06 11:45:00,115.28,115.29,115.17,115.19,9175.0,90.4209,90.4288,90.3346,90.3503,9175.0
2016-06-06 11:50:00,115.21,115.27,115.21,115.25,11320.0,90.366,90.4131,90.366,90.3974,11320.0
2016-06-06 11:55:00,115.25,115.28,115.06,115.06,17980.0,90.3974,90.4209,90.2484,90.2484,17980.0
2016-06-06 12:00:00,115.13,115.15,115.06,115.11,7082.0,90.3033,90.319,90.2484,90.2876,7082.0
2016-06-06 12:05:00,115.11,115.26,115.09,115.24,6250.0,90.2876,90.4052,90.2719,90.3895,6250.0
2016-06-06 12:10:00,115.23,115.27,115.18,115.27,4637.0,90.3817,90.4131,90.3425,90.4131,4637.0
2016-06-06 12:15:00,115.23,115.34,115.15,115.24,26652.0,90.3817,90.468,90.319,90.3895,26652.0
2016-06-06 12:20:00,115.24,115.27,115.18,115.2,10560.0,90.3895,90.4131,90.3425,90.3582,10560.0
2016-06-06 12:25:00,115.21,115.21,115.16,115.18,5564.0,90.366,90.366,90.3268,90.3425,5564.0
2016-06-06 12:30:00,115.14,115.26,115.06,115.22,6427.0,90.3111,90.4052,90.2484,90.3739,6427.0
2016-06-06 12:35:00,115.24,115.32,115.2,115.28,20424.0,90.3895,90.4523,90.3582,90.4209,20424.0
2016-06-06 12:40:00,115.26,115.27,115.14,115.19,8515.0,90.4052,90.4131,90.3111,90.3503,8515.0
2016-06-06 12:45:00,115.21,115.28,115.16,115.17,5100.0,90.366,90.4209,90.3268,90.3346,5100.0
2016-06-06 12:50:00,115.17,115.17,114.93,115.15,14904.0,90.3346,90.3346,90.1464,90.319,14904.0
2016-06-06 12:55:00,115.14,115.23,115.1,115.21,8066.0,90.3111,90.3817,90.2797,90.366,8066.0
2016-06-06 13:00:00,115.21,115.25,115.16,115.22,7102.0,90.366,90.3974,90.3268,90.3739,7102.0
2016-06-06 13:05:00,115.22,115.29,115.12,115.2,21606.0,90.3739,90.4288,90.2954,90.3582,21606.0
2016-06-06 13:10:00,115.22,115.38,115.22,115.31,8500.0,90.3739,90.4994,90.3739,90.4444,8500.0
2016-06-06 13:15:00,115.3,115.42,115.3,115.34,7526.0,90.4366,90.5307,90.4366,90.468,7526.0
2016-06-06 13:20:00,115.34,115.41,115.29,115.29,5725.0,90.468,90.5229,90.4288,90.4288,5725.0
2016-06-06 13:25:00,115.3,115.38,115.3,115.3,7708.0,90.4366,90.4994,90.4366,90.4366,7708.0
2016-06-06 13:30:00,115.3,115.32,115.2,115.23,8790.0,90.4366,90.4523,90.3582,90.3817,8790.0
2016-06-06 13:35:00,115.24,115.26,115.21,115.25,9434.0,90.3895,90.4052,90.366,90.3974,9434.0
2016-06-06 13:40:00,115.25,115.38,115.24,115.35,11241.0,90.3974,90.4994,90.3895,90.4758,11241.0
2016-06-06 13:45:00,115.31,115.39,115.31,115.39,4184.0,90.4444,90.5072,90.4444,90.5072,4184.0
2016-06-06 13:50:00,115.4,115.49,115.38,115.48,4450.0,90.515,90.5856,90.4994,90.5778,4450.0
2016-06-06 13:55:00,115.48,115.5,115.44,115.47,7291.0,90.5778,90.5935,90.5464,90.5699,7291.0
2016-06-06 14:00:00,115.44,115.49,115.43,115.48,5731.0,90.5464,90.5856,90.5386,90.5778,5731.0
2016-06-06 14:05:00,115.48,115.52,115.42,115.51,11441.0,90.5778,90.6092,90.5307,90.6013,11441.0
2016-06-06 14:10:00,115.49,115.51,115.43,115.51,6011.0,90.5856,90.6013,90.5386,90.6013,6011.0
2016-06-06 14:15:00,115.51,115.76,115.51,115.71,26484.0,90.6013,90.7974,90.6013,90.7582,26484.0
2016-06-06 14:20:00,115.69,115.74,115.67,115.69,10811.0,90.7425,90.7817,90.7268,90.7425,10811.0
2016-06-06 14:25:00,115.7,115.86,115.66,115.82,32736.0,90.7503,90.8758,90.719,90.8445,32736.0
2016-06-06 14:30:00,115.8,115.82,115.67,115.73,12218.0,90.8288,90.8445,90.7268,90.7739,12218.0
2016-06-06 14:35:00,115.73,115.94,115.73,115.94,17792.0,90.7739,90.9386,90.7739,90.9386,17792.0
2016-06-06 14:40:00,115.93,116.0,115.85,115.87,13929.0,90.9308,90.9857,90.868,90.8837,13929.0
2016-06-06 14:45:00,115.9,116.0,115.89,115.98,6651.0,90.9072,90.9857,90.8994,90.97,6651.0
2016-06-06 14:50:00,115.98,116.22,115.98,116.22,31781.0,90.97,91.1582,90.97,91.1582,31781.0
2016-06-06 14:55:00,116.2,116.26,116.16,116.25,12784.0,91.1425,91.1896,91.1112,91.1817,12784.0
2016-06-06 15:00:00,116.26,116.33,116.14,116.14,21014.0,91.1896,91.2445,91.0955,91.0955,21014.0
2016-06-06 15:05:00,116.12,116.27,116.11,116.14,8764.0,91.0798,91.1974,91.0719,91.0955,8764.0
2016-06-06 15:10:00,116.15,116.31,116.1,116.31,13893.0,91.1033,91.2288,91.0641,91.2288,13893.0
2016-06-06 15:15:00,116.33,116.37,116.26,116.27,8373.0,91.2445,91.2759,91.1896,91.1974,8373.0
2016-06-06 15:20:00,116.27,116.43,116.26,116.35,12293.0,91.1974,91.3229,91.1896,91.2602,12293.0
2016-06-06 15:25:00,116.37,116.37,116.23,116.23,11505.0,91.2759,91.2759,91.1661,91.1661,11505.0
2016-06-06 15:30:00,116.21,116.22,116.15,116.19,13926.0,91.1504,91.1582,91.1033,91.1347,13926.0
2016-06-06 15:35:00,116.2,116.37,116.2,116.34,16188.0,91.1425,91.2759,91.1425,91.2523,16188.0
2016-06-06 15:40:00,116.33,116.35,116.25,116.27,51229.0,91.2445,91.2602,91.1817,91.1974,51229.0
2016-06-06 15:45:00,116.25,116.4,116.23,116.35,38485.0,91.1817,91.2994,91.1661,91.2602,38485.0
2016-06-06 15:50:00,116.35,116.35,116.17,116.26,63251.0,91.2602,91.2602,91.119,91.1896,63251.0
2016-06-06 15:55:00,116.27,116.35,116.24,116.27,96054.0,91.1974,91.2602,91.1739,91.1974,96054.0
2016-06-07 09:30:00,116.5,117.19,116.02,116.8,39217.0,91.3778,91.919,91.0013,91.6131,39217.0
2016-06-07 09:35:00,116.48,117.25,116.48,117.17,24478.0,91.3621,91.9661,91.3621,91.9034,24478.0
2016-06-07 09:40:00,117.14,117.78,117.02,117.35,21641.0,91.8798,92.3818,91.7857,92.0445,21641.0
2016-06-07 09:45:00,117.28,117.53,117.03,117.45,13995.0,91.9896,92.1857,91.7935,92.123,13995.0
2016-06-07 09:50:00,117.46,117.47,117.15,117.29,8537.0,92.1308,92.1387,91.8877,91.9975,8537.0
2016-06-07 09:55:00,117.44,117.62,117.32,117.45,11711.0,92.1151,92.2563,92.021,92.123,11711.0
2016-06-07 10:00:00,117.47,117.59,117.16,117.26,6532.0,92.1387,92.2328,91.8955,91.9739,6532.0
2016-06-07 10:05:00,117.21,117.32,117.16,117.23,11973.0,91.9347,92.021,91.8955,91.9504,11973.0
2016-06-07 10:10:00,117.23,117.49,117.21,117.39,8549.0,91.9504,92.1544,91.9347,92.0759,8549.0
2016-06-07 10:15:00,117.39,117.64,117.35,117.64,8811.0,92.0759,92.272,92.0445,92.272,8811.0
2016-06-07 10:20:00,117.64,117.68,117.51,117.6,9919.0,92.272,92.3034,92.17,92.2406,9919.0
2016-06-07 10:25:00,117.56,117.7,117.5,117.67,7572.0,92.2093,92.3191,92.1622,92.2955,7572.0
2016-06-07 10:30:00,117.72,117.8,117.63,117.71,11355.0,92.3348,92.3975,92.2642,92.3269,11355.0
2016-06-07 10:35:00,117.69,117.69,117.54,117.58,5541.0,92.3112,92.3112,92.1936,92.2249,5541.0
2016-06-07 10:40:00,117.6,117.74,117.56,117.73,17036.0,92.2406,92.3504,92.2093,92.3426,17036.0
2016-06-07 10:45:00,117.74,117.82,117.57,117.59,4550.0,92.3504,92.4132,92.2171,92.2328,4550.0
2016-06-07 10:50:00,117.62,117.63,117.52,117.53,3871.0,92.2563,92.2642,92.1779,92.1857,3871.0
2016-06-07 10:55:00,117.56,117.58,117.42,117.45,6024.0,92.2093,92.2249,92.0994,92.123,6024.0
2016-06-07 11:00:00,117.42,117.42,117.17,117.24,6832.0,92.0994,92.0994,91.9034,91.9583,6832.0
2016-06-07 11:05:00,117.18,117.23,117.17,117.2,3231.0,91.9112,91.9504,91.9034,91.9269,3231.0
2016-06-07 11:10:00,117.25,117.26,117.17,117.19,8300.0,91.9661,91.9739,91.9034,91.919,8300.0
2016-06-07 11:15:00,117.14,117.28,117.14,117.25,7972.0,91.8798,91.9896,91.8798,91.9661,7972.0
2016-06-07 11:20:00,117.24,117.33,117.21,117.3,6094.0,91.9583,92.0289,91.9347,92.0053,6094.0
2016-06-07 11:25:00,117.29,117.34,117.26,117.29,4811.0,91.9975,92.0367,91.9739,91.9975,4811.0
2016-06-07 11:30:00,117.29,117.34,117.25,117.33,4634.0,91.9975,92.0367,91.9661,92.0289,4634.0
2016-06-07 11:35:00,117.3,117.3,117.15,117.19,3748.0,92.0053,92.0053,91.8877,91.919,3748.0
2016-06-07 11:40:00,117.17,117.21,117.13,117.18,4949.0,91.9034,91.9347,91.872,91.9112,4949.0
2016-06-07 11:45:00,117.19,117.28,117.16,117.16,5025.0,91.919,91.9896,91.8955,91.8955,5025.0
2016-06-07 11:50:00,117.2,117.22,117.14,117.19,2700.0,91.9269,91.9426,91.8798,91.919,2700.0
2016-06-07 11:55:00,117.2,117.21,117.11,117.16,4657.0,91.9269,91.9347,91.8563,91.8955,4657.0
2016-06-07 12:00:00,117.15,117.17,117.08,117.1,5665.0,91.8877,91.9034,91.8328,91.8485,5665.0
2016-06-07 12:05:00,117.1,117.15,117.07,117.09,3301.0,91.8485,91.8877,91.8249,91.8406,3301.0
2016-06-07 12:10:00,117.08,117.08,117.02,117.08,5007.0,91.8328,91.8328,91.7857,91.8328,5007.0
2016-06-07 12:15:00,117.11,117.12,117.04,117.08,2810.0,91.8563,91.8641,91.8014,91.8328,2810.0
2016-06-07 12:20:00,117.04,117.05,116.99,116.99,4638.0,91.8014,91.8092,91.7622,91.7622,4638.0
2016-06-07 12:25:00,116.99,117.0,116.85,116.9,8036.0,91.7622,91.77,91.6524,91.6916,8036.0
2016-06-07 12:30:00,116.92,117.04,116.88,117.03,1884.0,91.7073,91.8014,91.6759,91.7935,1884.0
2016-06-07 12:35:00,117.05,117.08,116.97,117.07,4039.0,91.8092,91.8328,91.7465,91.8249,4039.0
2016-06-07 12:40:00,117.08,117.1,117.01,117.07,1600.0,91.8328,91.8485,91.7779,91.8249,1600.0
2016-06-07 12:45:00,117.08,117.09,117.02,117.05,2581.0,91.8328,91.8406,91.7857,91.8092,2581.0
2016-06-07 12:50:00,117.05,117.06,116.99,117.02,2380.0,91.8092,91.8171,91.7622,91.7857,2380.0
2016-06-07 12:55:00,117.0,117.04,116.99,117.04,2350.0,91.77,91.8014,91.7622,91.8014,2350.0
2016-06-07 13:00:00,117.03,117.16,117.02,117.16,3249.0,91.7935,91.8955,91.7857,91.8955,3249.0
2016-06-07 13:05:00,117.17,117.17,117.12,117.12,3516.0,91.9034,91.9034,91.8641,91.8641,3516.0
2016-06-07 13:10:00,117.1,117.13,117.08,117.09,6956.0,91.8485,91.872,91.8328,91.8406,6956.0
2016-06-07 13:15:00,117.11,117.25,117.11,117.25,4835.0,91.8563,91.9661,91.8563,91.9661,4835.0
2016-06-07 13:20:00,117.25,117.31,117.24,117.29,5418.0,91.9661,92.0132,91.9583,91.9975,5418.0
2016-06-07 13:25:00,117.28,117.3,117.23,117.27,4371.0,91.9896,92.0053,91.9504,91.9818,4371.0
2016-06-07 13:30:00,117.27,117.3,117.25,117.28,3920.0,91.9818,92.0053,91.9661,91.9896,3920.0
2016-06-07 13:35:00,117.26,117.28,117.13,117.13,4509.0,91.9739,91.9896,91.872,91.872,4509.0
2016-06-07 13:40:00,117.13,117.23,117.13,117.2,3737.0,91.872,91.9504,91.872,91.9269,3737.0
2016-06-07 13:45:00,117.2,117.22,117.2,117.22,2910.0,91.9269,91.9426,91.9269,91.9426,2910.0
2016-06-07 13:50:00,117.21,117.22,117.13,117.15,3835.0,91.9347,91.9426,91.872,91.8877,3835.0
2016-06-07 13:55:00,117.16,117.2,117.13,117.16,5352.0,91.8955,91.9269,91.872,91.8955,5352.0
2016-06-07 14:00:00,117.16,117.26,117.16,117.25,6079.0,91.8955,91.9739,91.8955,91.9661,6079.0
2016-06-07 14:05:00,117.22,117.28,117.2,117.27,2917.0,91.9426,91.9896,91.9269,91.9818,2917.0
2016-06-07 14:10:00,117.24,117.26,117.21,117.24,2947.0,91.9583,91.9739,91.9347,91.9583,2947.0
2016-06-07 14:15:00,117.24,117.27,117.21,117.22,4317.0,91.9583,91.9818,91.9347,91.9426,4317.0
2016-06-07 14:20:00,117.21,117.34,117.21,117.3,7567.0,91.9347,92.0367,91.9347,92.0053,7567.0
2016-06-07 14:25:00,117.28,117.33,117.27,117.3,15440.0,91.9896,92.0289,91.9818,92.0053,15440.0
2016-06-07 14:30:00,117.32,117.35,117.29,117.33,13917.0,92.021,92.0445,91.9975,92.0289,13917.0
2016-06-07 14:35:00,117.35,117.36,117.26,117.31,9697.0,92.0445,92.0524,91.9739,92.0132,9697.0
2016-06-07 14:40:00,117.31,117.36,117.28,117.36,7072.0,92.0132,92.0524,91.9896,92.0524,7072.0
2016-06-07 14:45:00,117.36,117.41,117.32,117.36,4308.0,92.0524,92.0916,92.021,92.0524,4308.0
2016-06-07 14:50:00,117.37,117.45,117.37,117.43,6302.0,92.0602,92.123,92.0602,92.1073,6302.0
2016-06-07 14:55:00,117.45,117.45,117.33,117.35,7340.0,92.123,92.123,92.0289,92.0445,7340.0
2016-06-07 15:00:00,117.35,117.43,117.35,117.4,10032.0,92.0445,92.1073,92.0445,92.0838,10032.0
2016-06-07 15:05:00,117.38,117.4,117.34,117.37,8855.0,92.0681,92.0838,92.0367,92.0602,8855.0
2016-06-07 15:10:00,117.37,117.37,117.28,117.29,9001.0,92.0602,92.0602,91.9896,91.9975,9001.0
2016-06-07 15:15:00,117.3,117.31,117.26,117.29,6673.0,92.0053,92.0132,91.9739,91.9975,6673.0
2016-06-07 15:20:00,117.27,117.29,117.26,117.29,7814.0,91.9818,91.9975,91.9739,91.9975,7814.0
2016-06-07 15:25:00,117.29,117.32,117.26,117.27,15152.0,91.9975,92.021,91.9739,91.9818,15152.0
2016-06-07 15:30:00,117.28,117.3,117.22,117.23,13068.0,91.9896,92.0053,91.9426,91.9504,13068.0
2016-06-07 15:35:00,117.22,117.27,117.1,117.16,13525.0,91.9426,91.9818,91.8485,91.8955,13525.0
2016-06-07 15:40:00,117.16,117.16,117.08,117.09,12629.0,91.8955,91.8955,91.8328,91.8406,12629.0
2016-06-07 15:45:00,117.1,117.17,117.08,117.1,15865.0,91.8485,91.9034,91.8328,91.8485,15865.0
2016-06-07 15:50:00,117.09,117.15,117.07,117.14,23702.0,91.8406,91.8877,91.8249,91.8798,23702.0
2016-06-07 15:55:00,117.14,117.21,117.09,117.15,70014.0,91.8798,91.9347,91.8406,91.8877,70014.0
2016-06-08 09:30:00,117.78,118.37,117.78,118.34,21079.0,92.3818,92.8446,92.3818,92.8211,21079.0
2016-06-08 09:35:00,118.43,118.99,118.3,118.57,24520.0,92.8916,93.3309,92.7897,93.0015,24520.0
2016-06-08 09:40:00,118.57,118.91,118.48,118.85,20384.0,93.0015,93.2681,92.9309,93.2211,20384.0
2016-06-08 09:45:00,118.68,119.38,118.68,119.1,34447.0,93.0877,93.6368,93.0877,93.4172,34447.0
2016-06-08 09:50:00,119.23,119.56,119.15,119.47,20732.0,93.5191,93.778,93.4564,93.7074,20732.0
2016-06-08 09:55:00,119.49,119.79,119.35,119.79,44695.0,93.7231,93.9584,93.6133,93.9584,44695.0
2016-06-08 10:00:00,119.74,119.91,119.51,119.63,73643.0,93.9192,94.0525,93.7388,93.8329,73643.0
2016-06-08 10:05:00,119.62,119.86,119.52,119.63,49660.0,93.825,94.0133,93.7466,93.8329,49660.0
2016-06-08 10:10:00,119.59,119.85,119.3,119.32,38611.0,93.8015,94.0054,93.574,93.5897,38611.0
2016-06-08 10:15:00,119.39,119.54,119.21,119.46,18169.0,93.6446,93.7623,93.5034,93.6995,18169.0
2016-06-08 10:20:00,119.46,119.57,119.41,119.51,7749.0,93.6995,93.7858,93.6603,93.7388,7749.0
2016-06-08 10:25:00,119.48,119.74,119.43,119.6,25276.0,93.7152,93.9192,93.676,93.8093,25276.0
2016-06-08 10:30:00,119.54,119.54,119.26,119.3,17627.0,93.7623,93.7623,93.5427,93.574,17627.0
2016-06-08 10:35:00,119.32,119.39,119.06,119.17,25833.0,93.5897,93.6446,93.3858,93.4721,25833.0
2016-06-08 10:40:00,119.18,119.4,119.13,119.35,15862.0,93.4799,93.6525,93.4407,93.6133,15862.0
2016-06-08 10:45:00,119.34,119.47,119.28,119.41,12741.0,93.6054,93.7074,93.5584,93.6603,12741.0
2016-06-08 10:50:00,119.44,119.47,119.23,119.24,15509.0,93.6839,93.7074,93.5191,93.527,15509.0
2016-06-08 10:55:00,119.26,119.32,119.2,119.32,16148.0,93.5427,93.5897,93.4956,93.5897,16148.0
2016-06-08 11:00:00,119.33,119.34,118.94,118.96,15307.0,93.5976,93.6054,93.2917,93.3074,15307.0
2016-06-08 11:05:00,118.96,118.97,118.8,118.94,13885.0,93.3074,93.3152,93.1819,93.2917,13885.0
2016-06-08 11:10:00,118.93,118.99,118.82,118.99,9181.0,93.2838,93.3309,93.1975,93.3309,9181.0
2016-06-08 11:15:00,119.0,119.02,118.86,118.9,12329.0,93.3387,93.3544,93.2289,93.2603,12329.0
2016-06-08 11:20:00,118.9,119.0,118.9,118.91,11044.0,93.2603,93.3387,93.2603,93.2681,11044.0
2016-06-08 11:25:00,118.87,118.9,118.79,118.88,11246.0,93.2368,93.2603,93.174,93.2446,11246.0
2016-06-08 11:30:00,118.88,118.98,118.88,118.96,8952.0,93.2446,93.323,93.2446,93.3074,8952.0
2016-06-08 11:35:00,118.96,119.02,118.94,119.0,10161.0,93.3074,93.3544,93.2917,93.3387,10161.0
2016-06-08 11:40:00,119.0,119.08,118.89,118.92,12350.0,93.3387,93.4015,93.2525,93.276,12350.0
2016-06-08 11:45:00,118.93,119.0,118.85,118.99,4624.0,93.2838,93.3387,93.2211,93.3309,4624.0
2016-06-08 11:50:00,118.96,119.03,118.86,118.86,5805.0,93.3074,93.3623,93.2289,93.2289,5805.0
2016-06-08 11:55:00,118.89,119.01,118.87,118.94,6025.0,93.2525,93.3466,93.2368,93.2917,6025.0
2016-06-08 12:00:00,118.94,119.0,118.88,118.97,7153.0,93.2917,93.3387,93.2446,93.3152,7153.0
2016-06-08 12:05:00,118.98,119.12,118.98,119.03,9523.0,93.323,93.4329,93.323,93.3623,9523.0
2016-06-08 12:10:00,119.06,119.1,119.0,119.06,7914.0,93.3858,93.4172,93.3387,93.3858,7914.0
2016-06-08 12:15:00,119.09,119.09,119.02,119.02,5189.0,93.4093,93.4093,93.3544,93.3544,5189.0
2016-06-08 12:20:00,119.02,119.05,118.88,118.94,5209.0,93.3544,93.378,93.2446,93.2917,5209.0
2016-06-08 12:25:00,118.93,118.97,118.89,118.93,4655.0,93.2838,93.3152,93.2525,93.2838,4655.0
2016-06-08 12:30:00,118.97,119.01,118.89,118.91,4980.0,93.3152,93.3466,93.2525,93.2681,4980.0
2016-06-08 12:35:00,118.89,118.96,118.88,118.94,9895.0,93.2525,93.3074,93.2446,93.2917,9895.0
2016-06-08 12:40:00,118.91,118.93,118.87,118.93,7908.0,93.2681,93.2838,93.2368,93.2838,7908.0
2016-06-08 12:45:00,118.93,118.93,118.88,118.91,8424.0,93.2838,93.2838,93.2446,93.2681,8424.0
2016-06-08 12:50:00,118.89,118.93,118.8,118.92,9043.0,93.2525,93.2838,93.1819,93.276,9043.0
2016-06-08 12:55:00,118.88,118.96,118.88,118.93,7848.0,93.2446,93.3074,93.2446,93.2838,7848.0
2016-06-08 13:00:00,118.92,118.92,118.85,118.91,11682.0,93.276,93.276,93.2211,93.2681,11682.0
2016-06-08 13:05:00,118.92,118.94,118.82,118.82,13654.0,93.276,93.2917,93.1975,93.1975,13654.0
2016-06-08 13:10:00,118.81,118.85,118.79,118.82,8605.0,93.1897,93.2211,93.174,93.1975,8605.0
2016-06-08 13:15:00,118.85,118.9,118.8,118.89,5398.0,93.2211,93.2603,93.1819,93.2525,5398.0
2016-06-08 13:20:00,118.89,118.9,118.81,118.81,6676.0,93.2525,93.2603,93.1897,93.1897,6676.0
2016-06-08 13:25:00,118.84,118.87,118.82,118.82,4139.0,93.2132,93.2368,93.1975,93.1975,4139.0
2016-06-08 13:30:00,118.83,118.83,118.65,118.69,11079.0,93.2054,93.2054,93.0642,93.0956,11079.0
2016-06-08 13:35:00,118.69,118.71,118.6,118.64,8253.0,93.0956,93.1113,93.025,93.0564,8253.0
2016-06-08 13:40:00,118.65,118.66,118.61,118.65,3568.0,93.0642,93.0721,93.0328,93.0642,3568.0
2016-06-08 13:45:00,118.65,118.73,118.65,118.68,11050.0,93.0642,93.127,93.0642,93.0877,11050.0
2016-06-08 13:50:00,118.68,118.7,118.57,118.59,5713.0,93.0877,93.1034,93.0015,93.0171,5713.0
2016-06-08 13:55:00,118.59,118.62,118.58,118.59,5018.0,93.0171,93.0407,93.0093,93.0171,5018.0
2016-06-08 14:00:00,118.61,118.64,118.57,118.58,8166.0,93.0328,93.0564,93.0015,93.0093,8166.0
2016-06-08 14:05:00,118.59,118.61,118.47,118.51,6490.0,93.0171,93.0328,92.923,92.9544,6490.0
2016-06-08 14:10:00,118.49,118.57,118.48,118.57,4280.0,92.9387,93.0015,92.9309,93.0015,4280.0
2016-06-08 14:15:00,118.56,118.69,118.56,118.65,9986.0,92.9936,93.0956,92.9936,93.0642,9986.0
2016-06-08 14:20:00,118.65,118.67,118.6,118.63,8668.0,93.0642,93.0799,93.025,93.0485,8668.0
2016-06-08 14:25:00,118.63,118.68,118.6,118.66,9932.0,93.0485,93.0877,93.025,93.0721,9932.0
2016-06-08 14:30:00,118.65,118.69,118.63,118.66,7499.0,93.0642,93.0956,93.0485,93.0721,7499.0
2016-06-08 14:35:00,118.67,118.72,118.64,118.69,8660.0,93.0799,93.1191,93.0564,93.0956,8660.0
2016-06-08 14:40:00,118.67,118.69,118.63,118.64,10486.0,93.0799,93.0956,93.0485,93.0564,10486.0
2016-06-08 14:45:00,118.63,118.69,118.56,118.57,26946.0,93.0485,93.0956,92.9936,93.0015,26946.0
2016-06-08 14:50:00,118.57,118.61,118.55,118.59,15054.0,93.0015,93.0328,92.9858,93.0171,15054.0
2016-06-08 14:55:00,118.6,118.71,118.59,118.67,24013.0,93.025,93.1113,93.0171,93.0799,24013.0
2016-06-08 15:00:00,118.66,118.7,118.64,118.69,21646.0,93.0721,93.1034,93.0564,93.0956,21646.0
2016-06-08 15:05:00,118.68,118.74,118.66,118.74,6262.0,93.0877,93.1348,93.0721,93.1348,6262.0
2016-06-08 15:10:00,118.74,118.82,118.71,118.82,7793.0,93.1348,93.1975,93.1113,93.1975,7793.0
2016-06-08 15:15:00,118.8,118.83,118.76,118.8,8224.0,93.1819,93.2054,93.1505,93.1819,8224.0
2016-06-08 15:20:00,118.8,118.83,118.77,118.82,7378.0,93.1819,93.2054,93.1583,93.1975,7378.0
2016-06-08 15:25:00,118.82,118.84,118.77,118.77,11507.0,93.1975,93.2132,93.1583,93.1583,11507.0
2016-06-08 15:30:00,118.78,118.81,118.74,118.76,18935.0,93.1662,93.1897,93.1348,93.1505,18935.0
2016-06-08 15:35:00,118.75,118.81,118.73,118.81,9290.0,93.1426,93.1897,93.127,93.1897,9290.0
2016-06-08 15:40:00,118.8,118.9,118.79,118.86,25440.0,93.1819,93.2603,93.174,93.2289,25440.0
2016-06-08 15:45:00,118.86,118.99,118.85,118.95,27561.0,93.2289,93.3309,93.2211,93.2995,27561.0
2016-06-08 15:50:00,118.94,118.98,118.91,118.91,35264.0,93.2917,93.323,93.2681,93.2681,35264.0
2016-06-08 15:55:00,118.92,118.92,118.8,118.88,60902.0,93.276,93.276,93.1819,93.2446,60902.0
2016-06-09 09:30:00,117.7,118.0,117.58,117.89,23368.0,92.3191,92.5544,92.2249,92.4681,23368.0
2016-06-09 09:35:00,117.68,117.7,117.3,117.61,12763.0,92.3034,92.3191,92.0053,92.2485,12763.0
2016-06-09 09:40:00,117.71,117.84,117.45,117.54,7585.0,92.3269,92.4289,92.123,92.1936,7585.0
2016-06-09 09:45:00,117.5,117.79,117.33,117.79,23626.0,92.1622,92.3897,92.0289,92.3897,23626.0
2016-06-09 09:50:00,117.79,117.87,117.59,117.66,5342.0,92.3897,92.4524,92.2328,92.2877,5342.0
2016-06-09 09:55:00,117.65,117.71,117.3,117.53,5771.0,92.2798,92.3269,92.0053,92.1857,5771.0
2016-06-09 10:00:00,117.68,117.68,117.39,117.6,7024.0,92.3034,92.3034,92.0759,92.2406,7024.0
2016-06-09 10:05:00,117.64,117.69,117.32,117.6,7924.0,92.272,92.3112,92.021,92.2406,7924.0
2016-06-09 10:10:00,117.61,117.8,117.41,117.41,8008.0,92.2485,92.3975,92.0916,92.0916,8008.0
2016-06-09 10:15:00,117.47,117.73,117.4,117.49,3447.0,92.1387,92.3426,92.0838,92.1544,3447.0
2016-06-09 10:20:00,117.43,117.76,117.43,117.72,5255.0,92.1073,92.3661,92.1073,92.3348,5255.0
2016-06-09 10:25:00,117.69,117.73,117.47,117.56,9802.0,92.3112,92.3426,92.1387,92.2093,9802.0
2016-06-09 10:30:00,117.57,117.65,117.46,117.47,4300.0,92.2171,92.2798,92.1308,92.1387,4300.0
2016-06-09 10:35:00,117.48,117.6,117.47,117.6,4073.0,92.1465,92.2406,92.1387,92.2406,4073.0
2016-06-09 10:40:00,117.56,117.71,117.49,117.64,4420.0,92.2093,92.3269,92.1544,92.272,4420.0
2016-06-09 10:45:00,117.64,117.74,117.6,117.72,13522.0,92.272,92.3504,92.2406,92.3348,13522.0
2016-06-09 10:50:00,117.72,117.72,117.59,117.7,7435.0,92.3348,92.3348,92.2328,92.3191,7435.0
2016-06-09 10:55:00,117.72,117.79,117.65,117.71,27710.0,92.3348,92.3897,92.2798,92.3269,27710.0
2016-06-09 11:00:00,117.69,117.83,117.68,117.83,8845.0,92.3112,92.421,92.3034,92.421,8845.0
2016-06-09 11:05:00,117.84,117.96,117.81,117.92,11215.0,92.4289,92.523,92.4053,92.4916,11215.0
2016-06-09 11:10:00,117.94,117.98,117.89,117.92,5802.0,92.5073,92.5387,92.4681,92.4916,5802.0
2016-06-09 11:15:00,117.96,117.99,117.82,117.83,4884.0,92.523,92.5465,92.4132,92.421,4884.0
2016-06-09 11:20:00,117.81,117.93,117.8,117.87,7829.0,92.4053,92.4995,92.3975,92.4524,7829.0
2016-06-09 11:25:00,117.84,117.93,117.81,117.88,5678.0,92.4289,92.4995,92.4053,92.4603,5678.0
2016-06-09 11:30:00,117.87,117.95,117.78,117.91,5088.0,92.4524,92.5152,92.3818,92.4838,5088.0
2016-06-09 11:35:00,117.93,117.98,117.92,117.95,3849.0,92.4995,92.5387,92.4916,92.5152,3849.0
2016-06-09 11:40:00,117.95,118.0,117.9,117.9,15741.0,92.5152,92.5544,92.4759,92.4759,15741.0
2016-06-09 11:45:00,117.85,117.96,117.84,117.94,7576.0,92.4367,92.523,92.4289,92.5073,7576.0
2016-06-09 11:50:00,117.95,118.01,117.78,117.99,8340.0,92.5152,92.5622,92.3818,92.5465,8340.0
2016-06-09 11:55:00,117.97,118.01,117.9,117.92,3954.0,92.5308,92.5622,92.4759,92.4916,3954.0
2016-06-09 12:00:00,117.94,118.02,117.89,118.02,6538.0,92.5073,92.5701,92.4681,92.5701,6538.0
2016-06-09 12:05:00,118.04,118.06,117.99,118.01,3449.0,92.5857,92.6014,92.5465,92.5622,3449.0
2016-06-09 12:10:00,118.04,118.1,117.89,117.93,4294.0,92.5857,92.6328,92.4681,92.4995,4294.0
2016-06-09 12:15:00,117.93,117.97,117.81,117.97,3019.0,92.4995,92.5308,92.4053,92.5308,3019.0
2016-06-09 12:20:00,117.91,117.99,117.88,117.96,5433.0,92.4838,92.5465,92.4603,92.523,5433.0
2016-06-09 12:25:00,117.98,118.11,117.98,118.09,3750.0,92.5387,92.6407,92.5387,92.625,3750.0
2016-06-09 12:30:00,118.08,118.17,118.06,118.13,3203.0,92.6171,92.6877,92.6014,92.6563,3203.0
2016-06-09 12:35:00,118.16,118.19,118.12,118.12,5687.0,92.6799,92.7034,92.6485,92.6485,5687.0
2016-06-09 12:40:00,118.15,118.18,118.11,118.17,3846.0,92.672,92.6956,92.6407,92.6877,3846.0
2016-06-09 12:45:00,118.15,118.18,118.1,118.11,3157.0,92.672,92.6956,92.6328,92.6407,3157.0
2016-06-09 12:50:00,118.11,118.17,118.08,118.15,3389.0,92.6407,92.6877,92.6171,92.672,3389.0
2016-06-09 12:55:00,118.15,118.22,118.09,118.12,3725.0,92.672,92.7269,92.625,92.6485,3725.0
2016-06-09 13:00:00,118.11,118.19,118.07,118.12,4376.0,92.6407,92.7034,92.6093,92.6485,4376.0
2016-06-09 13:05:00,118.08,118.13,118.05,118.11,4101.0,92.6171,92.6563,92.5936,92.6407,4101.0
2016-06-09 13:10:00,118.09,118.18,118.09,118.12,5101.0,92.625,92.6956,92.625,92.6485,5101.0
2016-06-09 13:15:00,118.11,118.38,118.09,118.32,6448.0,92.6407,92.8524,92.625,92.8054,6448.0
2016-06-09 13:20:00,118.37,118.44,118.32,118.4,25187.0,92.8446,92.8995,92.8054,92.8681,25187.0
2016-06-09 13:25:00,118.44,118.46,118.39,118.45,3701.0,92.8995,92.9152,92.8603,92.9073,3701.0
2016-06-09 13:30:00,118.46,118.46,118.37,118.45,4176.0,92.9152,92.9152,92.8446,92.9073,4176.0
2016-06-09 13:35:00,118.46,118.46,118.33,118.38,3507.0,92.9152,92.9152,92.8132,92.8524,3507.0
2016-06-09 13:40:00,118.35,118.36,118.2,118.25,30085.0,92.8289,92.8367,92.7112,92.7505,30085.0
2016-06-09 13:45:00,118.22,118.25,118.14,118.22,7643.0,92.7269,92.7505,92.6642,92.7269,7643.0
2016-06-09 13:50:00,118.22,118.31,118.2,118.22,6104.0,92.7269,92.7975,92.7112,92.7269,6104.0
2016-06-09 13:55:00,118.19,118.31,118.17,118.31,4746.0,92.7034,92.7975,92.6877,92.7975,4746.0
2016-06-09 14:00:00,118.32,118.36,118.19,118.23,13025.0,92.8054,92.8367,92.7034,92.7348,13025.0
2016-06-09 14:05:00,118.18,118.2,118.08,118.16,11024.0,92.6956,92.7112,92.6171,92.6799,11024.0
2016-06-09 14:10:00,118.18,118.32,118.11,118.24,13807.0,92.6956,92.8054,92.6407,92.7426,13807.0
2016-06-09 14:15:00,118.26,118.29,118.21,118.23,5276.0,92.7583,92.7818,92.7191,92.7348,5276.0
2016-06-09 14:20:00,118.23,118.25,118.16,118.23,6501.0,92.7348,92.7505,92.6799,92.7348,6501.0
2016-06-09 14:25:00,118.24,118.33,118.18,118.2,8276.0,92.7426,92.8132,92.6956,92.7112,8276.0
2016-06-09 14:30:00,118.21,118.27,118.19,118.27,4740.0,92.7191,92.7662,92.7034,92.7662,4740.0
2016-06-09 14:35:00,118.28,118.44,118.25,118.44,10482.0,92.774,92.8995,92.7505,92.8995,10482.0
2016-06-09 14:40:00,118.42,118.49,118.35,118.49,6733.0,92.8838,92.9387,92.8289,92.9387,6733.0
2016-06-09 14:45:00,118.48,118.57,118.4,118.45,18553.0,92.9309,93.0015,92.8681,92.9073,18553.0
2016-06-09 14:50:00,118.45,118.55,118.45,118.5,7208.0,92.9073,92.9858,92.9073,92.9466,7208.0
2016-06-09 14:55:00,118.51,118.6,118.51,118.54,14315.0,92.9544,93.025,92.9544,92.9779,14315.0
2016-06-09 15:00:00,118.55,118.68,118.53,118.68,14569.0,92.9858,93.0877,92.9701,93.0877,14569.0
2016-06-09 15:05:00,118.68,118.74,118.57,118.64,19032.0,93.0877,93.1348,93.0015,93.0564,19032.0
2016-06-09 15:10:00,118.63,118.65,118.49,118.59,13784.0,93.0485,93.0642,92.9387,93.0171,13784.0
2016-06-09 15:15:00,118.57,118.57,118.36,118.42,26522.0,93.0015,93.0015,92.8367,92.8838,26522.0
2016-06-09 15:20:00,118.4,118.4,118.3,118.39,17847.0,92.8681,92.8681,92.7897,92.8603,17847.0
2016-06-09 15:25:00,118.4,118.49,118.38,118.46,10670.0,92.8681,92.9387,92.8524,92.9152,10670.0
2016-06-09 15:30:00,118.43,118.67,118.42,118.66,12756.0,92.8916,93.0799,92.8838,93.0721,12756.0
2016-06-09 15:35:00,118.68,118.71,118.59,118.71,18439.0,93.0877,93.1113,93.0171,93.1113,18439.0
2016-06-09 15:40:00,118.72,118.79,118.67,118.67,21850.0,93.1191,93.174,93.0799,93.0799,21850.0
2016-06-09 15:45:00,118.7,118.77,118.68,118.7,20961.0,93.1034,93.1583,93.0877,93.1034,20961.0
2016-06-09 15:50:00,118.71,118.72,118.64,118.66,18648.0,93.1113,93.1191,93.0564,93.0721,18648.0
2016-06-09 15:55:00,118.69,118.7,118.63,118.65,46104.0,93.0956,93.1034,93.0485,93.0642,46104.0
2016-06-10 09:30:00,117.39,117.42,117.18,117.25,19076.0,92.0759,92.0994,91.9112,91.9661,19076.0
2016-06-10 09:35:00,117.22,117.22,116.76,116.95,19750.0,91.9426,91.9426,91.5818,91.7308,19750.0
2016-06-10 09:40:00,116.87,117.07,116.63,117.07,14949.0,91.668,91.8249,91.4798,91.8249,14949.0
2016-06-10 09:45:00,117.1,117.17,116.9,116.98,8670.0,91.8485,91.9034,91.6916,91.7543,8670.0
2016-06-10 09:50:00,116.95,117.14,116.83,117.07,16310.0,91.7308,91.8798,91.6367,91.8249,16310.0
2016-06-10 09:55:00,117.0,117.14,116.83,116.93,15377.0,91.77,91.8798,91.6367,91.7151,15377.0
2016-06-10 10:00:00,116.89,117.08,116.77,116.77,8074.0,91.6837,91.8328,91.5896,91.5896,8074.0
2016-06-10 10:05:00,116.78,116.9,116.68,116.9,9264.0,91.5975,91.6916,91.519,91.6916,9264.0
2016-06-10 10:10:00,116.9,117.06,116.82,116.84,6414.0,91.6916,91.8171,91.6288,91.6445,6414.0
2016-06-10 10:15:00,116.87,117.07,116.83,117.07,12894.0,91.668,91.8249,91.6367,91.8249,12894.0
2016-06-10 10:20:00,117.12,117.25,117.05,117.21,5629.0,91.8641,91.9661,91.8092,91.9347,5629.0
2016-06-10 10:25:00,117.27,117.38,117.21,117.23,7500.0,91.9818,92.0681,91.9347,91.9504,7500.0
2016-06-10 10:30:00,117.32,117.55,117.31,117.54,6902.0,92.021,92.2014,92.0132,92.1936,6902.0
2016-06-10 10:35:00,117.57,117.57,117.39,117.39,1100.0,92.2171,92.2171,92.0759,92.0759,1100.0
2016-06-10 10:40:00,117.39,117.45,117.33,117.4,2150.0,92.0759,92.123,92.0289,92.0838,2150.0
2016-06-10 10:45:00,117.33,117.37,117.14,117.18,5589.0,92.0289,92.0602,91.8798,91.9112,5589.0
2016-06-10 10:50:00,117.14,117.31,117.14,117.2,4614.0,91.8798,92.0132,91.8798,91.9269,4614.0
2016-06-10 10:55:00,117.23,117.31,117.15,117.21,5300.0,91.9504,92.0132,91.8877,91.9347,5300.0
2016-06-10 11:00:00,117.21,117.27,117.13,117.24,5143.0,91.9347,91.9818,91.872,91.9583,5143.0
2016-06-10 11:05:00,117.19,117.31,117.05,117.29,8058.0,91.919,92.0132,91.8092,91.9975,8058.0
2016-06-10 11:10:00,117.29,117.31,117.17,117.19,10052.0,91.9975,92.0132,91.9034,91.919,10052.0
2016-06-10 11:15:00,117.23,117.23,117.06,117.21,3634.0,91.9504,91.9504,91.8171,91.9347,3634.0
2016-06-10 11:20:00,117.19,117.19,116.92,116.99,10252.0,91.919,91.919,91.7073,91.7622,10252.0
2016-06-10 11:25:00,117.02,117.03,116.76,116.76,5774.0,91.7857,91.7935,91.5818,91.5818,5774.0
2016-06-10 11:30:00,116.79,116.9,116.71,116.74,7164.0,91.6053,91.6916,91.5426,91.5661,7164.0
2016-06-10 11:35:00,116.75,116.77,116.64,116.65,6488.0,91.5739,91.5896,91.4876,91.4955,6488.0
2016-06-10 11:40:00,116.65,116.74,116.55,116.63,14480.0,91.4955,91.5661,91.4171,91.4798,14480.0
2016-06-10 11:45:00,116.65,116.68,116.59,116.64,5763.0,91.4955,91.519,91.4484,91.4876,5763.0
2016-06-10 11:50:00,116.62,116.71,116.59,116.68,4647.0,91.472,91.5426,91.4484,91.519,4647.0
2016-06-10 11:55:00,116.68,116.68,116.54,116.54,4418.0,91.519,91.519,91.4092,91.4092,4418.0
2016-06-10 12:00:00,116.59,116.64,116.54,116.62,7078.0,91.4484,91.4876,91.4092,91.472,7078.0
2016-06-10 12:05:00,116.6,116.61,116.42,116.55,7395.0,91.4563,91.4641,91.3151,91.4171,7395.0
2016-06-10 12:10:00,116.53,116.64,116.52,116.59,5511.0,91.4014,91.4876,91.3935,91.4484,5511.0
2016-06-10 12:15:00,116.6,116.62,116.42,116.5,5524.0,91.4563,91.472,91.3151,91.3778,5524.0
2016-06-10 12:20:00,116.51,116.53,116.45,116.5,3017.0,91.3857,91.4014,91.3386,91.3778,3017.0
2016-06-10 12:25:00,116.52,116.56,116.48,116.55,4803.0,91.3935,91.4249,91.3621,91.4171,4803.0
2016-06-10 12:30:00,116.53,116.56,116.44,116.46,21363.0,91.4014,91.4249,91.3308,91.3465,21363.0
2016-06-10 12:35:00,116.43,116.44,116.25,116.29,18441.0,91.3229,91.3308,91.1817,91.2131,18441.0
2016-06-10 12:40:00,116.24,116.3,116.22,116.24,6944.0,91.1739,91.221,91.1582,91.1739,6944.0
2016-06-10 12:45:00,116.23,116.3,116.18,116.21,10623.0,91.1661,91.221,91.1268,91.1504,10623.0
2016-06-10 12:50:00,116.2,116.25,116.13,116.25,5301.0,91.1425,91.1817,91.0876,91.1817,5301.0
2016-06-10 12:55:00,116.25,116.31,116.19,116.19,5891.0,91.1817,91.2288,91.1347,91.1347,5891.0
2016-06-10 13:00:00,116.21,116.31,116.18,116.31,4039.0,91.1504,91.2288,91.1268,91.2288,4039.0
2016-06-10 13:05:00,116.26,116.28,116.18,116.22,3101.0,91.1896,91.2053,91.1268,91.1582,3101.0
2016-06-10 13:10:00,116.23,116.24,116.14,116.15,4600.0,91.1661,91.1739,91.0955,91.1033,4600.0
2016-06-10 13:15:00,116.18,116.27,116.18,116.27,4217.0,91.1268,91.1974,91.1268,91.1974,4217.0
2016-06-10 13:20:00,116.25,116.31,116.24,116.3,4575.0,91.1817,91.2288,91.1739,91.221,4575.0
2016-06-10 13:25:00,116.31,116.33,116.22,116.26,4110.0,91.2288,91.2445,91.1582,91.1896,4110.0
2016-06-10 13:30:00,116.23,116.23,116.11,116.16,7429.0,91.1661,91.1661,91.0719,91.1112,7429.0
2016-06-10 13:35:00,116.14,116.2,116.1,116.11,4781.0,91.0955,91.1425,91.0641,91.0719,4781.0
2016-06-10 13:40:00,116.13,116.19,116.09,116.1,5125.0,91.0876,91.1347,91.0562,91.0641,5125.0
2016-06-10 13:45:00,116.11,116.15,115.94,116.03,8756.0,91.0719,91.1033,90.9386,91.0092,8756.0
2016-06-10 13:50:00,115.98,116.0,115.78,115.82,6803.0,90.97,90.9857,90.8131,90.8445,6803.0
2016-06-10 13:55:00,115.82,115.88,115.76,115.76,9288.0,90.8445,90.8915,90.7974,90.7974,9288.0
2016-06-10 14:00:00,115.76,115.76,115.54,115.64,20273.0,90.7974,90.7974,90.6249,90.7033,20273.0
2016-06-10 14:05:00,115.62,115.69,115.5,115.56,12265.0,90.6876,90.7425,90.5935,90.6405,12265.0
2016-06-10 14:10:00,115.51,115.64,115.46,115.54,11411.0,90.6013,90.7033,90.5621,90.6249,11411.0
2016-06-10 14:15:00,115.54,115.61,115.52,115.56,4466.0,90.6249,90.6798,90.6092,90.6405,4466.0
2016-06-10 14:20:00,115.53,115.68,115.53,115.68,7102.0,90.617,90.7347,90.617,90.7347,7102.0
2016-06-10 14:25:00,115.71,115.79,115.67,115.75,10347.0,90.7582,90.8209,90.7268,90.7896,10347.0
2016-06-10 14:30:00,115.75,115.78,115.71,115.71,3712.0,90.7896,90.8131,90.7582,90.7582,3712.0
2016-06-10 14:35:00,115.72,115.91,115.71,115.85,19138.0,90.766,90.9151,90.7582,90.868,19138.0
2016-06-10 14:40:00,115.91,115.99,115.89,115.97,10920.0,90.9151,90.9778,90.8994,90.9621,10920.0
2016-06-10 14:45:00,115.97,115.99,115.78,115.81,12643.0,90.9621,90.9778,90.8131,90.8366,12643.0
2016-06-10 14:50:00,115.77,115.88,115.7,115.88,6175.0,90.8053,90.8915,90.7503,90.8915,6175.0
2016-06-10 14:55:00,115.88,115.89,115.8,115.89,5462.0,90.8915,90.8994,90.8288,90.8994,5462.0
2016-06-10 15:00:00,115.86,115.86,115.79,115.84,6149.0,90.8758,90.8758,90.8209,90.8602,6149.0
2016-06-10 15:05:00,115.86,115.87,115.79,115.81,5192.0,90.8758,90.8837,90.8209,90.8366,5192.0
2016-06-10 15:10:00,115.81,115.82,115.71,115.74,6326.0,90.8366,90.8445,90.7582,90.7817,6326.0
2016-06-10 15:15:00,115.72,115.82,115.71,115.82,11819.0,90.766,90.8445,90.7582,90.8445,11819.0
2016-06-10 15:20:00,115.81,115.87,115.8,115.83,25198.0,90.8366,90.8837,90.8288,90.8523,25198.0
2016-06-10 15:25:00,115.84,115.91,115.8,115.9,21467.0,90.8602,90.9151,90.8288,90.9072,21467.0
2016-06-10 15:30:00,115.9,116.05,115.9,115.99,25756.0,90.9072,91.0249,90.9072,90.9778,25756.0
2016-06-10 15:35:00,115.99,116.06,115.97,116.05,28738.0,90.9778,91.0327,90.9621,91.0249,28738.0
2016-06-10 15:40:00,116.06,116.06,115.93,115.93,16756.0,91.0327,91.0327,90.9308,90.9308,16756.0
2016-06-10 15:45:00,115.92,116.17,115.92,116.15,27295.0,90.9229,91.119,90.9229,91.1033,27295.0
2016-06-10 15:50:00,116.14,116.14,116.02,116.09,24751.0,91.0955,91.0955,91.0013,91.0562,24751.0
2016-06-10 15:55:00,116.09,116.1,115.94,116.02,101231.0,91.0562,91.0641,90.9386,91.0013,101231.0
2016-06-13 09:30:00,115.54,115.84,115.02,115.05,18583.0,90.6249,90.8602,90.217,90.2405,18583.0
2016-06-13 09:35:00,115.02,115.33,114.81,114.84,8902.0,90.217,90.4601,90.0523,90.0758,8902.0
2016-06-13 09:40:00,114.72,115.49,114.72,115.17,19093.0,89.9817,90.5856,89.9817,90.3346,19093.0
2016-06-13 09:45:00,115.08,115.64,115.08,115.6,10357.0,90.264,90.7033,90.264,90.6719,10357.0
2016-06-13 09:50:00,115.76,115.78,115.59,115.59,5211.0,90.7974,90.8131,90.6641,90.6641,5211.0
2016-06-13 09:55:00,115.55,115.56,115.17,115.23,6484.0,90.6327,90.6405,90.3346,90.3817,6484.0
2016-06-13 10:00:00,115.22,115.55,115.22,115.25,10717.0,90.3739,90.6327,90.3739,90.3974,10717.0
2016-06-13 10:05:00,115.28,115.41,115.2,115.37,6905.0,90.4209,90.5229,90.3582,90.4915,6905.0
2016-06-13 10:10:00,115.31,115.49,115.24,115.32,5996.0,90.4444,90.5856,90.3895,90.4523,5996.0
2016-06-13 10:15:00,115.28,115.59,115.24,115.54,16413.0,90.4209,90.6641,90.3895,90.6249,16413.0
2016-06-13 10:20:00,115.49,115.66,115.47,115.63,7271.0,90.5856,90.719,90.5699,90.6954,7271.0
2016-06-13 10:25:00,115.56,115.63,115.44,115.58,6171.0,90.6405,90.6954,90.5464,90.6562,6171.0
2016-06-13 10:30:00,115.62,115.81,115.62,115.66,5806.0,90.6876,90.8366,90.6876,90.719,5806.0
2016-06-13 10:35:00,115.77,115.92,115.75,115.9,5101.0,90.8053,90.9229,90.7896,90.9072,5101.0
2016-06-13 10:40:00,115.72,115.83,115.7,115.74,5324.0,90.766,90.8523,90.7503,90.7817,5324.0
2016-06-13 10:45:00,115.7,115.8,115.61,115.61,5098.0,90.7503,90.8288,90.6798,90.6798,5098.0
2016-06-13 10:50:00,115.59,115.64,115.47,115.54,7116.0,90.6641,90.7033,90.5699,90.6249,7116.0
2016-06-13 10:55:00,115.56,115.75,115.56,115.67,7914.0,90.6405,90.7896,90.6405,90.7268,7914.0
2016-06-13 11:00:00,115.64,115.64,115.47,115.61,6855.0,90.7033,90.7033,90.5699,90.6798,6855.0
2016-06-13 11:05:00,115.61,115.71,115.5,115.57,5970.0,90.6798,90.7582,90.5935,90.6484,5970.0
2016-06-13 11:10:00,115.59,115.68,115.44,115.5,5873.0,90.6641,90.7347,90.5464,90.5935,5873.0
2016-06-13 11:15:00,115.45,115.5,115.32,115.4,10959.0,90.5543,90.5935,90.4523,90.515,10959.0
2016-06-13 11:20:00,115.36,115.45,115.32,115.39,7656.0,90.4837,90.5543,90.4523,90.5072,7656.0
2016-06-13 11:25:00,115.43,115.6,115.38,115.49,7786.0,90.5386,90.6719,90.4994,90.5856,7786.0
2016-06-13 11:30:00,115.54,115.57,115.35,115.35,7807.0,90.6249,90.6484,90.4758,90.4758,7807.0
2016-06-13 11:35:00,115.36,115.44,115.13,115.14,14296.0,90.4837,90.5464,90.3033,90.3111,14296.0
2016-06-13 11:40:00,115.12,115.15,115.01,115.05,11298.0,90.2954,90.319,90.2091,90.2405,11298.0
2016-06-13 11:45:00,115.01,115.07,114.95,114.97,11266.0,90.2091,90.2562,90.1621,90.1778,11266.0
2016-06-13 11:50:00,115.0,115.11,114.93,115.06,8614.0,90.2013,90.2876,90.1464,90.2484,8614.0
2016-06-13 11:55:00,115.08,115.11,114.82,114.82,14325.0,90.264,90.2876,90.0601,90.0601,14325.0
2016-06-13 12:00:00,114.87,114.94,114.76,114.87,11617.0,90.0993,90.1542,90.0131,90.0993,11617.0
2016-06-13 12:05:00,114.87,115.04,114.79,115.0,10973.0,90.0993,90.2327,90.0366,90.2013,10973.0
2016-06-13 12:10:00,114.96,115.09,114.96,115.03,6248.0,90.1699,90.2719,90.1699,90.2248,6248.0
2016-06-13 12:15:00,115.03,115.2,115.03,115.11,7730.0,90.2248,90.3582,90.2248,90.2876,7730.0
2016-06-13 12:20:00,115.11,115.3,115.03,115.11,20082.0,90.2876,90.4366,90.2248,90.2876,20082.0
2016-06-13 12:25:00,115.16,115.26,115.04,115.22,4705.0,90.3268,90.4052,90.2327,90.3739,4705.0
2016-06-13 12:30:00,115.16,115.19,115.05,115.05,4690.0,90.3268,90.3503,90.2405,90.2405,4690.0
2016-06-13 12:35:00,115.06,115.19,115.03,115.03,5925.0,90.2484,90.3503,90.2248,90.2248,5925.0
2016-06-13 12:40:00,115.05,115.17,115.04,115.12,4436.0,90.2405,90.3346,90.2327,90.2954,4436.0
2016-06-13 12:45:00,115.19,115.2,115.0,115.0,8420.0,90.3503,90.3582,90.2013,90.2013,8420.0
2016-06-13 12:50:00,114.99,115.14,114.99,115.06,9434.0,90.1935,90.3111,90.1935,90.2484,9434.0
2016-06-13 12:55:00,115.11,115.17,115.03,115.09,6575.0,90.2876,90.3346,90.2248,90.2719,6575.0
2016-06-13 13:00:00,115.11,115.22,115.07,115.07,5626.0,90.2876,90.3739,90.2562,90.2562,5626.0
2016-06-13 13:05:00,115.06,115.13,115.03,115.07,6726.0,90.2484,90.3033,90.2248,90.2562,6726.0
2016-06-13 13:10:00,115.04,115.04,114.89,115.0,10295.0,90.2327,90.2327,90.115,90.2013,10295.0
2016-06-13 13:15:00,115.0,115.03,114.87,114.87,3350.0,90.2013,90.2248,90.0993,90.0993,3350.0
2016-06-13 13:20:00,114.87,114.95,114.83,114.9,6904.0,90.0993,90.1621,90.068,90.1229,6904.0
2016-06-13 13:25:00,114.89,114.97,114.89,114.94,6963.0,90.115,90.1778,90.115,90.1542,6963.0
2016-06-13 13:30:00,114.94,115.04,114.93,114.97,6254.0,90.1542,90.2327,90.1464,90.1778,6254.0
2016-06-13 13:35:00,114.92,114.93,114.69,114.7,10244.0,90.1385,90.1464,89.9581,89.966,10244.0
2016-06-13 13:40:00,114.68,114.82,114.63,114.81,8094.0,89.9503,90.0601,89.9111,90.0523,8094.0
2016-06-13 13:45:00,114.81,114.84,114.6,114.72,9027.0,90.0523,90.0758,89.8876,89.9817,9027.0
2016-06-13 13:50:00,114.72,114.73,114.42,114.45,7212.0,89.9817,89.9895,89.7464,89.7699,7212.0
2016-06-13 13:55:00,114.45,114.54,114.4,114.47,9945.0,89.7699,89.8405,89.7307,89.7856,9945.0
2016-06-13 14:00:00,114.48,114.54,114.42,114.43,17552.0,89.7934,89.8405,89.7464,89.7542,17552.0
2016-06-13 14:05:00,114.43,114.51,114.41,114.47,15813.0,89.7542,89.817,89.7385,89.7856,15813.0
2016-06-13 14:10:00,114.47,114.56,114.42,114.53,7430.0,89.7856,89.8562,89.7464,89.8326,7430.0
2016-06-13 14:15:00,114.53,114.53,114.39,114.4,7137.0,89.8326,89.8326,89.7228,89.7307,7137.0
2016-06-13 14:20:00,114.41,114.43,114.25,114.31,9374.0,89.7385,89.7542,89.613,89.6601,9374.0
2016-06-13 14:25:00,114.3,114.3,114.17,114.22,10152.0,89.6522,89.6522,89.5503,89.5895,10152.0
2016-06-13 14:30:00,114.23,114.45,114.2,114.45,13169.0,89.5973,89.7699,89.5738,89.7699,13169.0
2016-06-13 14:35:00,114.44,114.53,114.44,114.47,10676.0,89.7621,89.8326,89.7621,89.7856,10676.0
2016-06-13 14:40:00,114.49,114.5,114.37,114.4,13049.0,89.8013,89.8091,89.7072,89.7307,13049.0
2016-06-13 14:45:00,114.39,114.39,114.28,114.29,6940.0,89.7228,89.7228,89.6366,89.6444,6940.0
2016-06-13 14:50:00,114.27,114.34,114.09,114.27,31781.0,89.6287,89.6836,89.4875,89.6287,31781.0
2016-06-13 14:55:00,114.3,114.42,114.23,114.24,13282.0,89.6522,89.7464,89.5973,89.6052,13282.0
2016-06-13 15:00:00,114.23,114.33,114.23,114.27,9284.0,89.5973,89.6758,89.5973,89.6287,9284.0
2016-06-13 15:05:00,114.27,114.27,114.08,114.1,12340.0,89.6287,89.6287,89.4797,89.4954,12340.0
2016-06-13 15:10:00,114.1,114.1,113.85,113.91,26037.0,89.4954,89.4954,89.2993,89.3463,26037.0
2016-06-13 15:15:00,113.91,114.0,113.83,113.9,19034.0,89.3463,89.4169,89.2836,89.3385,19034.0
2016-06-13 15:20:00,113.91,114.02,113.85,113.9,16054.0,89.3463,89.4326,89.2993,89.3385,16054.0
2016-06-13 15:25:00,113.9,113.98,113.79,113.9,23797.0,89.3385,89.4013,89.2522,89.3385,23797.0
2016-06-13 15:30:00,113.9,114.01,113.89,113.95,30208.0,89.3385,89.4248,89.3307,89.3777,30208.0
2016-06-13 15:35:00,113.93,113.95,113.69,113.85,64511.0,89.362,89.3777,89.1738,89.2993,64511.0
2016-06-13 15:40:00,113.86,113.86,113.75,113.78,35124.0,89.3071,89.3071,89.2208,89.2444,35124.0
2016-06-13 15:45:00,113.77,113.89,113.77,113.85,25269.0,89.2365,89.3307,89.2365,89.2993,25269.0
2016-06-13 15:50:00,113.84,113.85,113.65,113.73,45629.0,89.2914,89.2993,89.1424,89.2052,45629.0
2016-06-13 15:55:00,113.73,113.83,113.71,113.75,65376.0,89.2052,89.2836,89.1895,89.2208,65376.0
2016-06-14 09:30:00,113.76,113.88,113.25,113.39,28220.0,89.2287,89.3228,88.8287,88.9385,28220.0
2016-06-14 09:35:00,113.48,114.24,113.43,114.19,8904.0,89.0091,89.6052,88.9699,89.566,8904.0
2016-06-14 09:40:00,114.17,114.17,113.78,113.81,14924.0,89.5503,89.5503,89.2444,89.2679,14924.0
2016-06-14 09:45:00,113.8,113.87,113.62,113.81,10257.0,89.2601,89.315,89.1189,89.2679,10257.0
2016-06-14 09:50:00,113.81,113.81,113.3,113.58,8041.0,89.2679,89.2679,88.8679,89.0875,8041.0
2016-06-14 09:55:00,113.55,113.7,113.35,113.62,5753.0,89.064,89.1816,88.9071,89.1189,5753.0
2016-06-14 10:00:00,113.64,113.69,113.32,113.53,14010.0,89.1346,89.1738,88.8836,89.0483,14010.0
2016-06-14 10:05:00,113.55,113.58,113.1,113.1,9037.0,89.064,89.0875,88.711,88.711,9037.0
2016-06-14 10:10:00,113.17,113.38,113.14,113.25,12997.0,88.7659,88.9306,88.7424,88.8287,12997.0
2016-06-14 10:15:00,113.27,113.3,113.03,113.03,26022.0,88.8444,88.8679,88.6561,88.6561,26022.0
2016-06-14 10:20:00,113.08,113.08,112.75,112.8,11770.0,88.6953,88.6953,88.4365,88.4757,11770.0
2016-06-14 10:25:00,112.78,112.91,112.66,112.91,6921.0,88.46,88.562,88.3659,88.562,6921.0
2016-06-14 10:30:00,112.83,113.06,112.83,112.97,4792.0,88.4992,88.6796,88.4992,88.609,4792.0
2016-06-14 10:35:00,112.96,113.04,112.71,112.91,6600.0,88.6012,88.664,88.4051,88.562,6600.0
2016-06-14 10:40:00,112.82,112.82,112.65,112.71,4235.0,88.4914,88.4914,88.3581,88.4051,4235.0
2016-06-14 10:45:00,112.62,112.77,112.42,112.58,16760.0,88.3345,88.4522,88.1777,88.3031,16760.0
2016-06-14 10:50:00,112.62,112.62,112.31,112.31,10099.0,88.3345,88.3345,88.0914,88.0914,10099.0
2016-06-14 10:55:00,112.32,112.47,112.19,112.45,11362.0,88.0992,88.2169,87.9972,88.2012,11362.0
2016-06-14 11:00:00,112.45,112.66,112.36,112.56,11711.0,88.2012,88.3659,88.1306,88.2875,11711.0
2016-06-14 11:05:00,112.54,112.68,112.49,112.57,7910.0,88.2718,88.3816,88.2326,88.2953,7910.0
2016-06-14 11:10:00,112.61,112.68,112.39,112.39,13950.0,88.3267,88.3816,88.1541,88.1541,13950.0
2016-06-14 11:15:00,112.44,112.44,112.27,112.34,10061.0,88.1933,88.1933,88.06,88.1149,10061.0
2016-06-14 11:20:00,112.41,112.44,112.18,112.25,20594.0,88.1698,88.1933,87.9894,88.0443,20594.0
2016-06-14 11:25:00,112.21,112.21,111.95,111.96,17157.0,88.0129,88.0129,87.809,87.8168,17157.0
2016-06-14 11:30:00,112.0,112.23,111.98,112.17,19891.0,87.8482,88.0286,87.8325,87.9816,19891.0
2016-06-14 11:35:00,112.27,112.45,112.27,112.45,10808.0,88.06,88.2012,88.06,88.2012,10808.0
2016-06-14 11:40:00,112.5,112.61,112.46,112.49,8675.0,88.2404,88.3267,88.209,88.2326,8675.0
2016-06-14 11:45:00,112.48,112.51,112.36,112.48,9926.0,88.2247,88.2482,88.1306,88.2247,9926.0
2016-06-14 11:50:00,112.43,112.56,112.4,112.55,11118.0,88.1855,88.2875,88.162,88.2796,11118.0
2016-06-14 11:55:00,112.52,112.53,112.34,112.39,11231.0,88.2561,88.2639,88.1149,88.1541,11231.0
2016-06-14 12:00:00,112.39,112.55,112.37,112.51,9711.0,88.1541,88.2796,88.1384,88.2482,9711.0
2016-06-14 12:05:00,112.47,112.5,112.39,112.44,7319.0,88.2169,88.2404,88.1541,88.1933,7319.0
2016-06-14 12:10:00,112.49,112.6,112.47,112.57,23732.0,88.2326,88.3188,88.2169,88.2953,23732.0
2016-06-14 12:15:00,112.62,112.7,112.57,112.57,21780.0,88.3345,88.3973,88.2953,88.2953,21780.0
2016-06-14 12:20:00,112.62,112.71,112.6,112.69,13096.0,88.3345,88.4051,88.3188,88.3894,13096.0
2016-06-14 12:25:00,112.69,112.86,112.68,112.8,26984.0,88.3894,88.5228,88.3816,88.4757,26984.0
2016-06-14 12:30:00,112.83,112.83,112.7,112.71,12011.0,88.4992,88.4992,88.3973,88.4051,12011.0
2016-06-14 12:35:00,112.72,112.78,112.7,112.75,9123.0,88.413,88.46,88.3973,88.4365,9123.0
2016-06-14 12:40:00,112.75,112.82,112.72,112.8,9418.0,88.4365,88.4914,88.413,88.4757,9418.0
2016-06-14 12:45:00,112.81,112.87,112.75,112.87,10945.0,88.4836,88.5306,88.4365,88.5306,10945.0
2016-06-14 12:50:00,112.86,112.9,112.81,112.88,14905.0,88.5228,88.5541,88.4836,88.5385,14905.0
2016-06-14 12:55:00,112.88,112.94,112.79,112.9,8978.0,88.5385,88.5855,88.4679,88.5541,8978.0
2016-06-14 13:00:00,112.89,112.92,112.84,112.92,5833.0,88.5463,88.5698,88.5071,88.5698,5833.0
2016-06-14 13:05:00,112.92,112.94,112.85,112.85,11362.0,88.5698,88.5855,88.5149,88.5149,11362.0
2016-06-14 13:10:00,112.83,112.84,112.75,112.77,12988.0,88.4992,88.5071,88.4365,88.4522,12988.0
2016-06-14 13:15:00,112.8,112.82,112.74,112.76,21588.0,88.4757,88.4914,88.4286,88.4443,21588.0
2016-06-14 13:20:00,112.77,112.83,112.76,112.81,23561.0,88.4522,88.4992,88.4443,88.4836,23561.0
2016-06-14 13:25:00,112.81,112.88,112.8,112.83,12000.0,88.4836,88.5385,88.4757,88.4992,12000.0
2016-06-14 13:30:00,112.84,113.04,112.82,113.0,9952.0,88.5071,88.664,88.4914,88.6326,9952.0
2016-06-14 13:35:00,113.01,113.02,112.97,112.99,7557.0,88.6404,88.6483,88.609,88.6247,7557.0
2016-06-14 13:40:00,113.01,113.07,112.95,112.96,21488.0,88.6404,88.6875,88.5934,88.6012,21488.0
2016-06-14 13:45:00,112.97,113.04,112.92,113.0,14357.0,88.609,88.664,88.5698,88.6326,14357.0
2016-06-14 13:50:00,113.01,113.01,112.93,112.94,5868.0,88.6404,88.6404,88.5777,88.5855,5868.0
2016-06-14 13:55:00,112.94,112.98,112.9,112.95,25047.0,88.5855,88.6169,88.5541,88.5934,25047.0
2016-06-14 14:00:00,112.96,112.99,112.87,112.97,13245.0,88.6012,88.6247,88.5306,88.609,13245.0
2016-06-14 14:05:00,112.96,113.01,112.91,112.94,13550.0,88.6012,88.6404,88.562,88.5855,13550.0
2016-06-14 14:10:00,112.94,113.09,112.94,113.02,32437.0,88.5855,88.7032,88.5855,88.6483,32437.0
2016-06-14 14:15:00,113.02,113.14,113.02,113.09,23471.0,88.6483,88.7424,88.6483,88.7032,23471.0
2016-06-14 14:20:00,113.1,113.13,113.08,113.12,9574.0,88.711,88.7345,88.6953,88.7267,9574.0
2016-06-14 14:25:00,113.12,113.17,113.04,113.16,12870.0,88.7267,88.7659,88.664,88.7581,12870.0
2016-06-14 14:30:00,113.14,113.22,113.0,113.01,43616.0,88.7424,88.8051,88.6326,88.6404,43616.0
2016-06-14 14:35:00,113.0,113.0,112.89,112.96,11273.0,88.6326,88.6326,88.5463,88.6012,11273.0
2016-06-14 14:40:00,112.96,112.97,112.91,112.93,14561.0,88.6012,88.609,88.562,88.5777,14561.0
2016-06-14 14:45:00,112.92,112.95,112.78,112.9,12471.0,88.5698,88.5934,88.46,88.5541,12471.0
2016-06-14 14:50:00,112.9,112.9,112.78,112.79,11920.0,88.5541,88.5541,88.46,88.4679,11920.0
2016-06-14 14:55:00,112.8,112.81,112.7,112.71,9499.0,88.4757,88.4836,88.3973,88.4051,9499.0
2016-06-14 15:00:00,112.7,112.81,112.63,112.81,29088.0,88.3973,88.4836,88.3424,88.4836,29088.0
2016-06-14 15:05:00,112.84,112.92,112.8,112.81,39419.0,88.5071,88.5698,88.4757,88.4836,39419.0
2016-06-14 15:10:00,112.83,112.9,112.78,112.88,22254.0,88.4992,88.5541,88.46,88.5385,22254.0
2016-06-14 15:15:00,112.88,113.01,112.87,112.94,22374.0,88.5385,88.6404,88.5306,88.5855,22374.0
2016-06-14 15:20:00,112.95,113.01,112.91,112.92,20582.0,88.5934,88.6404,88.562,88.5698,20582.0
2016-06-14 15:25:00,112.91,112.93,112.88,112.9,26327.0,88.562,88.5777,88.5385,88.5541,26327.0
2016-06-14 15:30:00,112.9,113.03,112.89,112.97,80273.0,88.5541,88.6561,88.5463,88.609,80273.0
2016-06-14 15:35:00,112.96,112.98,112.84,112.86,51787.0,88.6012,88.6169,88.5071,88.5228,51787.0
2016-06-14 15:40:00,112.85,112.93,112.8,112.88,68650.0,88.5149,88.5777,88.4757,88.5385,68650.0
2016-06-14 15:45:00,112.88,112.91,112.79,112.84,35254.0,88.5385,88.562,88.4679,88.5071,35254.0
2016-06-14 15:50:00,112.84,112.93,112.81,112.9,62411.0,88.5071,88.5777,88.4836,88.5541,62411.0
2016-06-14 15:55:00,112.9,113.0,112.74,112.94,163470.0,88.5541,88.6326,88.4286,88.5855,163470.0
2016-06-15 09:30:00,113.95,114.04,112.71,112.71,51962.0,89.3777,89.4483,88.4051,88.4051,51962.0
2016-06-15 09:35:00,112.71,113.5,112.38,113.4,15782.0,88.4051,89.0248,88.1463,88.9463,15782.0
2016-06-15 09:40:00,113.5,113.55,112.7,112.7,17956.0,89.0248,89.064,88.3973,88.3973,17956.0
2016-06-15 09:45:00,112.76,113.23,112.71,113.23,7658.0,88.4443,88.813,88.4051,88.813,7658.0
2016-06-15 09:50:00,113.29,113.39,112.96,112.96,7633.0,88.86,88.9385,88.6012,88.6012,7633.0
2016-06-15 09:55:00,112.95,113.08,112.54,112.54,17767.0,88.5934,88.6953,88.2718,88.2718,17767.0
2016-06-15 10:00:00,112.72,113.31,112.7,113.2,17605.0,88.413,88.8757,88.3973,88.7895,17605.0
2016-06-15 10:05:00,113.3,113.3,113.03,113.15,8204.0,88.8679,88.8679,88.6561,88.7502,8204.0
2016-06-15 10:10:00,113.15,113.56,113.14,113.56,9302.0,88.7502,89.0718,88.7424,89.0718,9302.0
2016-06-15 10:15:00,113.57,113.57,113.38,113.57,5735.0,89.0797,89.0797,88.9306,89.0797,5735.0
2016-06-15 10:20:00,113.53,113.64,113.46,113.54,5144.0,89.0483,89.1346,88.9934,89.0561,5144.0
2016-06-15 10:25:00,113.53,113.61,113.39,113.43,22072.0,89.0483,89.111,88.9385,88.9699,22072.0
2016-06-15 10:30:00,113.47,113.88,113.47,113.85,11585.0,89.0012,89.3228,89.0012,89.2993,11585.0
2016-06-15 10:35:00,113.82,113.98,113.71,113.81,4348.0,89.2758,89.4013,89.1895,89.2679,4348.0
2016-06-15 10:40:00,113.74,113.83,113.61,113.7,18655.0,89.213,89.2836,89.111,89.1816,18655.0
2016-06-15 10:45:00,113.74,113.77,113.62,113.76,7604.0,89.213,89.2365,89.1189,89.2287,7604.0
2016-06-15 10:50:00,113.8,113.8,113.63,113.7,5306.0,89.2601,89.2601,89.1267,89.1816,5306.0
2016-06-15 10:55:00,113.7,113.95,113.69,113.87,5354.0,89.1816,89.3777,89.1738,89.315,5354.0
2016-06-15 11:00:00,113.91,113.94,113.77,113.84,5859.0,89.3463,89.3699,89.2365,89.2914,5859.0
2016-06-15 11:05:00,113.86,114.2,113.81,114.17,22798.0,89.3071,89.5738,89.2679,89.5503,22798.0
2016-06-15 11:10:00,114.16,114.29,114.12,114.24,7314.0,89.5424,89.6444,89.5111,89.6052,7314.0
2016-06-15 11:15:00,114.21,114.33,114.21,114.22,4711.0,89.5817,89.6758,89.5817,89.5895,4711.0
2016-06-15 11:20:00,114.22,114.3,114.1,114.3,11969.0,89.5895,89.6522,89.4954,89.6522,11969.0
2016-06-15 11:25:00,114.27,114.27,113.85,113.95,11010.0,89.6287,89.6287,89.2993,89.3777,11010.0
2016-06-15 11:30:00,113.92,113.92,113.6,113.6,15473.0,89.3542,89.3542,89.1032,89.1032,15473.0
2016-06-15 11:35:00,113.59,113.69,113.53,113.61,8926.0,89.0954,89.1738,89.0483,89.111,8926.0
2016-06-15 11:40:00,113.64,113.7,113.52,113.52,4784.0,89.1346,89.1816,89.0404,89.0404,4784.0
2016-06-15 11:45:00,113.54,113.72,113.47,113.6,10785.0,89.0561,89.1973,89.0012,89.1032,10785.0
2016-06-15 11:50:00,113.67,113.85,113.67,113.8,5826.0,89.1581,89.2993,89.1581,89.2601,5826.0
2016-06-15 11:55:00,113.8,113.9,113.73,113.73,4194.0,89.2601,89.3385,89.2052,89.2052,4194.0
2016-06-15 12:00:00,113.74,113.85,113.74,113.77,9748.0,89.213,89.2993,89.213,89.2365,9748.0
2016-06-15 12:05:00,113.82,113.82,113.63,113.66,5034.0,89.2758,89.2758,89.1267,89.1503,5034.0
2016-06-15 12:10:00,113.69,113.71,113.6,113.65,3152.0,89.1738,89.1895,89.1032,89.1424,3152.0
2016-06-15 12:15:00,113.68,113.7,113.56,113.56,5830.0,89.1659,89.1816,89.0718,89.0718,5830.0
2016-06-15 12:20:00,113.58,113.69,113.56,113.62,11904.0,89.0875,89.1738,89.0718,89.1189,11904.0
2016-06-15 12:25:00,113.64,113.69,113.59,113.61,3649.0,89.1346,89.1738,89.0954,89.111,3649.0
2016-06-15 12:30:00,113.59,113.67,113.51,113.61,7508.0,89.0954,89.1581,89.0326,89.111,7508.0
2016-06-15 12:35:00,113.57,113.67,113.46,113.46,10731.0,89.0797,89.1581,88.9934,88.9934,10731.0
2016-06-15 12:40:00,113.46,113.54,113.43,113.45,16506.0,88.9934,89.0561,88.9699,88.9855,16506.0
2016-06-15 12:45:00,113.41,113.53,113.41,113.46,9913.0,88.9542,89.0483,88.9542,88.9934,9913.0
2016-06-15 12:50:00,113.46,113.49,113.35,113.37,22063.0,88.9934,89.0169,88.9071,88.9228,22063.0
2016-06-15 12:55:00,113.34,113.41,113.27,113.28,12580.0,88.8993,88.9542,88.8444,88.8522,12580.0
2016-06-15 13:00:00,113.29,113.32,113.22,113.22,25417.0,88.86,88.8836,88.8051,88.8051,25417.0
2016-06-15 13:05:00,113.21,113.24,113.14,113.16,10271.0,88.7973,88.8208,88.7424,88.7581,10271.0
2016-06-15 13:10:00,113.24,113.54,113.2,113.48,8863.0,88.8208,89.0561,88.7895,89.0091,8863.0
2016-06-15 13:15:00,113.48,113.5,113.38,113.5,5080.0,89.0091,89.0248,88.9306,89.0248,5080.0
2016-06-15 13:20:00,113.48,113.48,113.3,113.3,4276.0,89.0091,89.0091,88.8679,88.8679,4276.0
2016-06-15 13:25:00,113.29,113.47,113.29,113.43,5376.0,88.86,89.0012,88.86,88.9699,5376.0
2016-06-15 13:30:00,113.46,113.56,113.44,113.56,3873.0,88.9934,89.0718,88.9777,89.0718,3873.0
2016-06-15 13:35:00,113.57,113.73,113.54,113.72,4938.0,89.0797,89.2052,89.0561,89.1973,4938.0
2016-06-15 13:40:00,113.73,113.73,113.52,113.64,6122.0,89.2052,89.2052,89.0404,89.1346,6122.0
2016-06-15 13:45:00,113.71,113.72,113.59,113.68,4382.0,89.1895,89.1973,89.0954,89.1659,4382.0
2016-06-15 13:50:00,113.65,113.67,113.59,113.63,4559.0,89.1424,89.1581,89.0954,89.1267,4559.0
2016-06-15 13:55:00,113.63,113.7,113.6,113.62,5262.0,89.1267,89.1816,89.1032,89.1189,5262.0
2016-06-15 14:00:00,113.66,114.13,113.61,113.9,16360.0,89.1503,89.5189,89.111,89.3385,16360.0
2016-06-15 14:05:00,113.84,114.07,113.78,113.78,28481.0,89.2914,89.4718,89.2444,89.2444,28481.0
2016-06-15 14:10:00,113.84,113.85,113.5,113.61,15438.0,89.2914,89.2993,89.0248,89.111,15438.0
2016-06-15 14:15:00,113.55,113.76,113.49,113.68,15640.0,89.064,89.2287,89.0169,89.1659,15640.0
2016-06-15 14:20:00,113.69,113.72,113.49,113.71,13400.0,89.1738,89.1973,89.0169,89.1895,13400.0
2016-06-15 14:25:00,113.69,113.79,113.59,113.7,28962.0,89.1738,89.2522,89.0954,89.1816,28962.0
2016-06-15 14:30:00,113.62,113.67,113.54,113.67,16933.0,89.1189,89.1581,89.0561,89.1581,16933.0
2016-06-15 14:35:00,113.63,113.67,113.5,113.51,16463.0,89.1267,89.1581,89.0248,89.0326,16463.0
2016-06-15 14:40:00,113.53,113.73,113.49,113.68,19094.0,89.0483,89.2052,89.0169,89.1659,19094.0
2016-06-15 14:45:00,113.69,113.85,113.67,113.82,9747.0,89.1738,89.2993,89.1581,89.2758,9747.0
2016-06-15 14:50:00,113.81,113.89,113.76,113.82,12913.0,89.2679,89.3307,89.2287,89.2758,12913.0
2016-06-15 14:55:00,113.8,113.89,113.79,113.86,10599.0,89.2601,89.3307,89.2522,89.3071,10599.0
2016-06-15 15:00:00,113.85,113.9,113.78,113.81,9878.0,89.2993,89.3385,89.2444,89.2679,9878.0
2016-06-15 15:05:00,113.83,113.93,113.78,113.93,12625.0,89.2836,89.362,89.2444,89.362,12625.0
2016-06-15 15:10:00,113.93,114.08,113.91,114.07,17032.0,89.362,89.4797,89.3463,89.4718,17032.0
2016-06-15 15:15:00,114.06,114.06,113.96,114.01,13310.0,89.464,89.464,89.3856,89.4248,13310.0
2016-06-15 15:20:00,114.01,114.1,114.0,114.04,11997.0,89.4248,89.4954,89.4169,89.4483,11997.0
2016-06-15 15:25:00,114.03,114.04,114.0,114.0,9442.0,89.4405,89.4483,89.4169,89.4169,9442.0
2016-06-15 15:30:00,114.0,114.04,113.9,113.9,40436.0,89.4169,89.4483,89.3385,89.3385,40436.0
2016-06-15 15:35:00,113.9,113.92,113.48,113.48,21343.0,89.3385,89.3542,89.0091,89.0091,21343.0
2016-06-15 15:40:00,113.48,113.57,113.35,113.35,25152.0,89.0091,89.0797,88.9071,88.9071,25152.0
2016-06-15 15:45:00,113.37,113.41,113.22,113.4,39038.0,88.9228,88.9542,88.8051,88.9463,39038.0
2016-06-15 15:50:00,113.36,113.36,113.14,113.21,42666.0,88.9149,88.9149,88.7424,88.7973,42666.0
2016-06-15 15:55:00,113.19,113.45,113.16,113.44,77044.0,88.7816,88.9855,88.7581,88.9777,77044.0
2016-06-16 09:30:00,112.78,112.98,111.96,111.98,18066.0,88.46,88.6169,87.8168,87.8325,18066.0
2016-06-16 09:35:00,111.98,112.01,111.37,111.48,39505.0,87.8325,87.8561,87.3541,87.4404,39505.0
2016-06-16 09:40:00,111.48,111.74,111.39,111.47,25322.0,87.4404,87.6443,87.3698,87.4325,25322.0
2016-06-16 09:45:00,111.42,111.54,111.13,111.43,17200.0,87.3933,87.4874,87.1658,87.4011,17200.0
2016-06-16 09:50:00,111.47,111.56,111.23,111.25,13162.0,87.4325,87.5031,87.2443,87.26,13162.0
2016-06-16 09:55:00,111.22,111.31,110.7,111.07,18801.0,87.2364,87.307,86.8286,87.1188,18801.0
2016-06-16 10:00:00,111.02,111.03,110.82,110.99,17068.0,87.0795,87.0874,86.9227,87.056,17068.0
2016-06-16 10:05:00,110.92,110.98,110.55,110.62,22932.0,87.0011,87.0482,86.7109,86.7658,22932.0
2016-06-16 10:10:00,110.68,111.04,110.64,111.04,19258.0,86.8129,87.0952,86.7815,87.0952,19258.0
2016-06-16 10:15:00,111.03,111.24,111.03,111.23,7706.0,87.0874,87.2521,87.0874,87.2443,7706.0
2016-06-16 10:20:00,111.25,111.32,111.07,111.1,6084.0,87.26,87.3149,87.1188,87.1423,6084.0
2016-06-16 10:25:00,111.04,111.29,110.98,111.24,8138.0,87.0952,87.2913,87.0482,87.2521,8138.0
2016-06-16 10:30:00,111.22,111.22,110.92,110.97,10681.0,87.2364,87.2364,87.0011,87.0403,10681.0
2016-06-16 10:35:00,110.98,111.09,110.78,110.81,9096.0,87.0482,87.1345,86.8913,86.9148,9096.0
2016-06-16 10:40:00,110.81,110.99,110.77,110.99,8059.0,86.9148,87.056,86.8835,87.056,8059.0
2016-06-16 10:45:00,111.01,111.32,111.01,111.29,17762.0,87.0717,87.3149,87.0717,87.2913,17762.0
2016-06-16 10:50:00,111.32,111.34,111.06,111.25,11511.0,87.3149,87.3305,87.1109,87.26,11511.0
2016-06-16 10:55:00,111.32,111.39,111.29,111.39,5938.0,87.3149,87.3698,87.2913,87.3698,5938.0
2016-06-16 11:00:00,111.39,111.64,111.39,111.6,13741.0,87.3698,87.5659,87.3698,87.5345,13741.0
2016-06-16 11:05:00,111.62,111.67,111.48,111.63,7745.0,87.5502,87.5894,87.4404,87.558,7745.0
2016-06-16 11:10:00,111.63,111.82,111.63,111.8,10463.0,87.558,87.707,87.558,87.6913,10463.0
2016-06-16 11:15:00,111.74,111.77,111.59,111.65,4282.0,87.6443,87.6678,87.5266,87.5737,4282.0
2016-06-16 11:20:00,111.64,111.82,111.61,111.79,7104.0,87.5659,87.707,87.5423,87.6835,7104.0
2016-06-16 11:25:00,111.79,112.16,111.74,112.12,12690.0,87.6835,87.9737,87.6443,87.9423,12690.0
2016-06-16 11:30:00,112.1,112.25,111.93,112.01,7882.0,87.9267,88.0443,87.7933,87.8561,7882.0
2016-06-16 11:35:00,111.95,112.17,111.94,112.13,16708.0,87.809,87.9816,87.8012,87.9502,16708.0
2016-06-16 11:40:00,112.13,112.17,112.06,112.13,8145.0,87.9502,87.9816,87.8953,87.9502,8145.0
2016-06-16 11:45:00,112.12,112.12,111.92,111.92,8517.0,87.9423,87.9423,87.7855,87.7855,8517.0
2016-06-16 11:50:00,111.9,111.92,111.72,111.75,9506.0,87.7698,87.7855,87.6286,87.6521,9506.0
2016-06-16 11:55:00,111.64,111.65,111.41,111.41,25818.0,87.5659,87.5737,87.3854,87.3854,25818.0
2016-06-16 12:00:00,111.42,111.58,111.35,111.54,12835.0,87.3933,87.5188,87.3384,87.4874,12835.0
2016-06-16 12:05:00,111.55,111.55,111.45,111.53,9239.0,87.4953,87.4953,87.4168,87.4796,9239.0
2016-06-16 12:10:00,111.57,111.8,111.53,111.8,7353.0,87.5109,87.6913,87.4796,87.6913,7353.0
2016-06-16 12:15:00,111.75,112.1,111.74,112.06,13108.0,87.6521,87.9267,87.6443,87.8953,13108.0
2016-06-16 12:20:00,112.09,112.3,111.97,112.28,5970.0,87.9188,88.0835,87.8247,88.0678,5970.0
2016-06-16 12:25:00,112.32,112.41,112.23,112.31,17178.0,88.0992,88.1698,88.0286,88.0914,17178.0
2016-06-16 12:30:00,112.35,112.37,112.16,112.19,6600.0,88.1227,88.1384,87.9737,87.9972,6600.0
2016-06-16 12:35:00,112.18,112.52,112.13,112.5,7364.0,87.9894,88.2561,87.9502,88.2404,7364.0
2016-06-16 12:40:00,112.46,112.84,112.41,112.84,3135.0,88.209,88.5071,88.1698,88.5071,3135.0
2016-06-16 12:45:00,112.79,112.81,112.51,112.55,5098.0,88.4679,88.4836,88.2482,88.2796,5098.0
2016-06-16 12:50:00,112.51,112.57,112.41,112.55,13662.0,88.2482,88.2953,88.1698,88.2796,13662.0
2016-06-16 12:55:00,112.59,112.64,112.46,112.56,4423.0,88.311,88.3502,88.209,88.2875,4423.0
2016-06-16 13:00:00,112.5,112.88,112.49,112.7,7490.0,88.2404,88.5385,88.2326,88.3973,7490.0
2016-06-16 13:05:00,112.7,112.74,112.59,112.71,9125.0,88.3973,88.4286,88.311,88.4051,9125.0
2016-06-16 13:10:00,112.72,112.77,112.55,112.58,3601.0,88.413,88.4522,88.2796,88.3031,3601.0
2016-06-16 13:15:00,112.57,112.67,112.47,112.65,14070.0,88.2953,88.3737,88.2169,88.3581,14070.0
2016-06-16 13:20:00,112.63,112.69,112.56,112.65,5800.0,88.3424,88.3894,88.2875,88.3581,5800.0
2016-06-16 13:25:00,112.58,112.71,112.55,112.57,6918.0,88.3031,88.4051,88.2796,88.2953,6918.0
2016-06-16 13:30:00,112.61,112.72,112.51,112.51,5627.0,88.3267,88.413,88.2482,88.2482,5627.0
2016-06-16 13:35:00,112.57,112.64,112.54,112.6,3001.0,88.2953,88.3502,88.2718,88.3188,3001.0
2016-06-16 13:40:00,112.61,112.65,112.51,112.57,6519.0,88.3267,88.3581,88.2482,88.2953,6519.0
2016-06-16 13:45:00,112.61,112.62,112.36,112.38,9629.0,88.3267,88.3345,88.1306,88.1463,9629.0
2016-06-16 13:50:00,112.4,112.4,112.18,112.29,9623.0,88.162,88.162,87.9894,88.0757,9623.0
2016-06-16 13:55:00,112.33,112.33,112.15,112.18,5137.0,88.1071,88.1071,87.9659,87.9894,5137.0
2016-06-16 14:00:00,112.18,112.57,112.15,112.55,6372.0,87.9894,88.2953,87.9659,88.2796,6372.0
2016-06-16 14:05:00,112.52,112.58,112.45,112.56,11157.0,88.2561,88.3031,88.2012,88.2875,11157.0
2016-06-16 14:10:00,112.54,112.83,112.48,112.77,6439.0,88.2718,88.4992,88.2247,88.4522,6439.0
2016-06-16 14:15:00,112.79,113.07,112.76,113.07,9251.0,88.4679,88.6875,88.4443,88.6875,9251.0
2016-06-16 14:20:00,113.05,113.05,112.89,112.93,5139.0,88.6718,88.6718,88.5463,88.5777,5139.0
2016-06-16 14:25:00,112.88,112.95,112.73,112.81,10751.0,88.5385,88.5934,88.4208,88.4836,10751.0
2016-06-16 14:30:00,112.86,112.94,112.78,112.88,5846.0,88.5228,88.5855,88.46,88.5385,5846.0
2016-06-16 14:35:00,112.88,112.99,112.85,112.95,8466.0,88.5385,88.6247,88.5149,88.5934,8466.0
2016-06-16 14:40:00,112.91,113.08,112.91,112.99,6128.0,88.562,88.6953,88.562,88.6247,6128.0
2016-06-16 14:45:00,112.98,113.08,112.89,113.04,9120.0,88.6169,88.6953,88.5463,88.664,9120.0
2016-06-16 14:50:00,113.04,113.28,112.98,113.26,6290.0,88.664,88.8522,88.6169,88.8365,6290.0
2016-06-16 14:55:00,113.25,113.32,113.02,113.04,6991.0,88.8287,88.8836,88.6483,88.664,6991.0
2016-06-16 15:00:00,113.06,113.16,113.01,113.11,8846.0,88.6796,88.7581,88.6404,88.7189,8846.0
2016-06-16 15:05:00,113.11,113.22,113.04,113.15,15627.0,88.7189,88.8051,88.664,88.7502,15627.0
2016-06-16 15:10:00,113.09,113.25,113.08,113.25,7613.0,88.7032,88.8287,88.6953,88.8287,7613.0
2016-06-16 15:15:00,113.22,113.29,113.16,113.22,11299.0,88.8051,88.86,88.7581,88.8051,11299.0
2016-06-16 15:20:00,113.2,113.33,113.13,113.32,9817.0,88.7895,88.8914,88.7345,88.8836,9817.0
2016-06-16 15:25:00,113.27,113.44,113.27,113.4,13013.0,88.8444,88.9777,88.8444,88.9463,13013.0
2016-06-16 15:30:00,113.41,113.56,113.39,113.51,22977.0,88.9542,89.0718,88.9385,89.0326,22977.0
2016-06-16 15:35:00,113.5,113.5,113.33,113.44,15774.0,89.0248,89.0248,88.8914,88.9777,15774.0
2016-06-16 15:40:00,113.46,113.64,113.45,113.64,24890.0,88.9934,89.1346,88.9855,89.1346,24890.0
2016-06-16 15:45:00,113.61,113.67,113.49,113.52,28094.0,89.111,89.1581,89.0169,89.0404,28094.0
2016-06-16 15:50:00,113.54,113.54,113.38,113.47,25576.0,89.0561,89.0561,88.9306,89.0012,25576.0
2016-06-16 15:55:00,113.45,113.48,113.22,113.35,68958.0,88.9855,89.0091,88.8051,88.9071,68958.0
2016-06-17 09:30:00,113.49,113.9,112.71,113.56,94130.0,89.0169,89.3385,88.4051,89.0718,94130.0
2016-06-17 09:35:00,113.61,113.96,113.44,113.8,24009.0,89.111,89.3856,88.9777,89.2601,24009.0
2016-06-17 09:40:00,113.7,114.75,113.56,114.75,31012.0,89.1816,90.0052,89.0718,90.0052,31012.0
2016-06-17 09:45:00,114.71,114.84,114.32,114.83,13972.0,89.9738,90.0758,89.6679,90.068,13972.0
2016-06-17 09:50:00,114.86,115.11,114.75,115.06,14354.0,90.0915,90.2876,90.0052,90.2484,14354.0
2016-06-17 09:55:00,115.12,115.12,114.72,114.97,3908.0,90.2954,90.2954,89.9817,90.1778,3908.0
2016-06-17 10:00:00,114.91,115.09,114.76,114.85,7127.0,90.1307,90.2719,90.0131,90.0836,7127.0
2016-06-17 10:05:00,114.91,115.08,114.69,114.69,14042.0,90.1307,90.264,89.9581,89.9581,14042.0
2016-06-17 10:10:00,114.81,115.08,114.81,115.06,11064.0,90.0523,90.264,90.0523,90.2484,11064.0
2016-06-17 10:15:00,115.06,115.15,114.91,114.91,15732.0,90.2484,90.319,90.1307,90.1307,15732.0
2016-06-17 10:20:00,114.93,114.94,114.66,114.73,6111.0,90.1464,90.1542,89.9346,89.9895,6111.0
2016-06-17 10:25:00,114.74,114.85,114.52,114.56,5705.0,89.9974,90.0836,89.8248,89.8562,5705.0
2016-06-17 10:30:00,114.52,114.63,114.2,114.59,8877.0,89.8248,89.9111,89.5738,89.8797,8877.0
2016-06-17 10:35:00,114.57,114.64,114.41,114.41,17903.0,89.864,89.9189,89.7385,89.7385,17903.0
2016-06-17 10:40:00,114.36,114.5,114.29,114.48,9774.0,89.6993,89.8091,89.6444,89.7934,9774.0
2016-06-17 10:45:00,114.5,114.53,114.39,114.4,23955.0,89.8091,89.8326,89.7228,89.7307,23955.0
2016-06-17 10:50:00,114.42,114.5,114.27,114.37,11171.0,89.7464,89.8091,89.6287,89.7072,11171.0
2016-06-17 10:55:00,114.31,114.37,114.26,114.33,5615.0,89.6601,89.7072,89.6209,89.6758,5615.0
2016-06-17 11:00:00,114.28,114.3,114.04,114.11,4302.0,89.6366,89.6522,89.4483,89.5032,4302.0
2016-06-17 11:05:00,114.06,114.23,114.05,114.12,5703.0,89.464,89.5973,89.4562,89.5111,5703.0
2016-06-17 11:10:00,114.1,114.17,113.61,113.66,25377.0,89.4954,89.5503,89.111,89.1503,25377.0
2016-06-17 11:15:00,113.62,113.68,113.45,113.62,12100.0,89.1189,89.1659,88.9855,89.1189,12100.0
2016-06-17 11:20:00,113.68,113.75,113.51,113.56,24304.0,89.1659,89.2208,89.0326,89.0718,24304.0
2016-06-17 11:25:00,113.56,113.68,113.31,113.31,18166.0,89.0718,89.1659,88.8757,88.8757,18166.0
2016-06-17 11:30:00,113.29,113.43,113.27,113.34,6611.0,88.86,88.9699,88.8444,88.8993,6611.0
2016-06-17 11:35:00,113.26,113.37,113.25,113.31,5301.0,88.8365,88.9228,88.8287,88.8757,5301.0
2016-06-17 11:40:00,113.33,113.44,113.3,113.38,10784.0,88.8914,88.9777,88.8679,88.9306,10784.0
2016-06-17 11:45:00,113.34,113.38,113.25,113.33,18042.0,88.8993,88.9306,88.8287,88.8914,18042.0
2016-06-17 11:50:00,113.32,113.76,113.24,113.26,62010.0,88.8836,89.2287,88.8208,88.8365,62010.0
2016-06-17 11:55:00,113.24,113.3,113.2,113.22,15304.0,88.8208,88.8679,88.7895,88.8051,15304.0
2016-06-17 12:00:00,113.26,113.4,113.26,113.3,25206.0,88.8365,88.9463,88.8365,88.8679,25206.0
2016-06-17 12:05:00,113.29,113.46,113.26,113.45,21901.0,88.86,88.9934,88.8365,88.9855,21901.0
2016-06-17 12:10:00,113.48,113.54,113.41,113.54,17402.0,89.0091,89.0561,88.9542,89.0561,17402.0
2016-06-17 12:15:00,113.5,113.51,113.39,113.48,9551.0,89.0248,89.0326,88.9385,89.0091,9551.0
2016-06-17 12:20:00,113.48,113.73,113.48,113.72,53672.0,89.0091,89.2052,89.0091,89.1973,53672.0
2016-06-17 12:25:00,113.71,113.94,113.71,113.88,8709.0,89.1895,89.3699,89.1895,89.3228,8709.0
2016-06-17 12:30:00,113.91,114.0,113.88,113.9,5840.0,89.3463,89.4169,89.3228,89.3385,5840.0
2016-06-17 12:35:00,113.91,114.03,113.91,113.94,7011.0,89.3463,89.4405,89.3463,89.3699,7011.0
2016-06-17 12:40:00,113.96,114.12,113.9,114.09,12826.0,89.3856,89.5111,89.3385,89.4875,12826.0
2016-06-17 12:45:00,114.12,114.21,113.97,113.97,8376.0,89.5111,89.5817,89.3934,89.3934,8376.0
2016-06-17 12:50:00,114.02,114.06,113.99,114.03,5131.0,89.4326,89.464,89.4091,89.4405,5131.0
2016-06-17 12:55:00,114.0,114.1,114.0,114.1,9004.0,89.4169,89.4954,89.4169,89.4954,9004.0
2016-06-17 13:00:00,114.08,114.08,113.86,113.87,8001.0,89.4797,89.4797,89.3071,89.315,8001.0
2016-06-17 13:05:00,113.87,114.13,113.81,114.13,3805.0,89.315,89.5189,89.2679,89.5189,3805.0
2016-06-17 13:10:00,114.08,114.08,113.92,113.93,6758.0,89.4797,89.4797,89.3542,89.362,6758.0
2016-06-17 13:15:00,113.92,113.96,113.88,113.95,3092.0,89.3542,89.3856,89.3228,89.3777,3092.0
2016-06-17 13:20:00,113.95,114.0,113.93,113.94,3182.0,89.3777,89.4169,89.362,89.3699,3182.0
2016-06-17 13:25:00,113.95,114.07,113.95,114.01,9278.0,89.3777,89.4718,89.3777,89.4248,9278.0
2016-06-17 13:30:00,113.99,114.11,113.99,114.0,9356.0,89.4091,89.5032,89.4091,89.4169,9356.0
2016-06-17 13:35:00,114.01,114.01,113.91,113.93,4273.0,89.4248,89.4248,89.3463,89.362,4273.0
2016-06-17 13:40:00,113.99,114.16,113.98,114.06,5454.0,89.4091,89.5424,89.4013,89.464,5454.0
2016-06-17 13:45:00,114.07,114.26,114.07,114.26,6213.0,89.4718,89.6209,89.4718,89.6209,6213.0
2016-06-17 13:50:00,114.26,114.4,114.24,114.24,6418.0,89.6209,89.7307,89.6052,89.6052,6418.0
2016-06-17 13:55:00,114.27,114.28,114.23,114.25,3108.0,89.6287,89.6366,89.5973,89.613,3108.0
2016-06-17 14:00:00,114.23,114.35,114.23,114.29,5362.0,89.5973,89.6915,89.5973,89.6444,5362.0
2016-06-17 14:05:00,114.25,114.26,114.18,114.26,6640.0,89.613,89.6209,89.5581,89.6209,6640.0
2016-06-17 14:10:00,114.28,114.34,114.28,114.3,4027.0,89.6366,89.6836,89.6366,89.6522,4027.0
2016-06-17 14:15:00,114.29,114.47,114.29,114.3,7296.0,89.6444,89.7856,89.6444,89.6522,7296.0
2016-06-17 14:20:00,114.26,114.52,114.23,114.5,12939.0,89.6209,89.8248,89.5973,89.8091,12939.0
2016-06-17 14:25:00,114.46,114.55,114.44,114.5,9785.0,89.7777,89.8483,89.7621,89.8091,9785.0
2016-06-17 14:30:00,114.48,114.64,114.47,114.64,6384.0,89.7934,89.9189,89.7856,89.9189,6384.0
2016-06-17 14:35:00,114.64,114.66,114.5,114.55,7278.0,89.9189,89.9346,89.8091,89.8483,7278.0
2016-06-17 14:40:00,114.54,114.73,114.49,114.66,11554.0,89.8405,89.9895,89.8013,89.9346,11554.0
2016-06-17 14:45:00,114.67,114.69,114.59,114.67,10892.0,89.9425,89.9581,89.8797,89.9425,10892.0
2016-06-17 14:50:00,114.68,114.73,114.63,114.63,10603.0,89.9503,89.9895,89.9111,89.9111,10603.0
2016-06-17 14:55:00,114.63,114.65,114.52,114.52,8262.0,89.9111,89.9268,89.8248,89.8248,8262.0
2016-06-17 15:00:00,114.52,114.54,114.44,114.44,13451.0,89.8248,89.8405,89.7621,89.7621,13451.0
2016-06-17 15:05:00,114.44,114.44,114.28,114.3,8351.0,89.7621,89.7621,89.6366,89.6522,8351.0
2016-06-17 15:10:00,114.31,114.44,114.3,114.38,10567.0,89.6601,89.7621,89.6522,89.715,10567.0
2016-06-17 15:15:00,114.37,114.37,114.13,114.28,14087.0,89.7072,89.7072,89.5189,89.6366,14087.0
2016-06-17 15:20:00,114.3,114.35,114.22,114.29,10817.0,89.6522,89.6915,89.5895,89.6444,10817.0
2016-06-17 15:25:00,114.28,114.29,114.18,114.25,11222.0,89.6366,89.6444,89.5581,89.613,11222.0
2016-06-17 15:30:00,114.25,114.3,114.22,114.25,27824.0,89.613,89.6522,89.5895,89.613,27824.0
2016-06-17 15:35:00,114.24,114.29,114.08,114.08,32619.0,89.6052,89.6444,89.4797,89.4797,32619.0
2016-06-17 15:40:00,114.09,114.15,114.03,114.12,33758.0,89.4875,89.5346,89.4405,89.5111,33758.0
2016-06-17 15:45:00,114.13,114.27,114.13,114.22,85303.0,89.5189,89.6287,89.5189,89.5895,85303.0
2016-06-17 15:50:00,114.21,114.27,114.16,114.18,32138.0,89.5817,89.6287,89.5424,89.5581,32138.0
2016-06-17 15:55:00,114.17,114.2,114.12,114.15,78511.0,89.5503,89.5738,89.5111,89.5346,78511.0
2016-06-20 09:30:00,115.91,116.61,115.76,116.29,39897.0,90.9151,91.4641,90.7974,91.2131,39897.0
2016-06-20 09:35:00,116.32,116.79,115.97,116.79,50368.0,91.2367,91.6053,90.9621,91.6053,50368.0
2016-06-20 09:40:00,116.8,116.83,116.43,116.53,14279.0,91.6131,91.6367,91.3229,91.4014,14279.0
2016-06-20 09:45:00,116.68,116.75,116.29,116.6,20849.0,91.519,91.5739,91.2131,91.4563,20849.0
2016-06-20 09:50:00,116.61,116.75,116.45,116.75,26920.0,91.4641,91.5739,91.3386,91.5739,26920.0
2016-06-20 09:55:00,116.7,116.86,116.53,116.64,22012.0,91.5347,91.6602,91.4014,91.4876,22012.0
2016-06-20 10:00:00,116.64,117.36,116.58,117.21,32042.0,91.4876,92.0524,91.4406,91.9347,32042.0
2016-06-20 10:05:00,117.38,117.57,117.34,117.39,21973.0,92.0681,92.2171,92.0367,92.0759,21973.0
2016-06-20 10:10:00,117.4,117.42,117.17,117.2,32046.0,92.0838,92.0994,91.9034,91.9269,32046.0
2016-06-20 10:15:00,117.16,117.32,117.03,117.32,17195.0,91.8955,92.021,91.7935,92.021,17195.0
2016-06-20 10:20:00,117.27,117.57,117.25,117.39,20497.0,91.9818,92.2171,91.9661,92.0759,20497.0
2016-06-20 10:25:00,117.37,117.51,117.37,117.4,15376.0,92.0602,92.17,92.0602,92.0838,15376.0
2016-06-20 10:30:00,117.39,117.4,116.97,117.02,13504.0,92.0759,92.0838,91.7465,91.7857,13504.0
2016-06-20 10:35:00,117.02,117.06,116.77,116.81,14203.0,91.7857,91.8171,91.5896,91.621,14203.0
2016-06-20 10:40:00,116.78,117.07,116.77,117.04,28889.0,91.5975,91.8249,91.5896,91.8014,28889.0
2016-06-20 10:45:00,117.05,117.26,117.05,117.14,15056.0,91.8092,91.9739,91.8092,91.8798,15056.0
2016-06-20 10:50:00,117.11,117.15,117.01,117.09,11472.0,91.8563,91.8877,91.7779,91.8406,11472.0
2016-06-20 10:55:00,117.11,117.11,116.93,116.93,4800.0,91.8563,91.8563,91.7151,91.7151,4800.0
2016-06-20 11:00:00,116.91,116.97,116.76,116.87,9121.0,91.6994,91.7465,91.5818,91.668,9121.0
2016-06-20 11:05:00,116.82,117.02,116.81,116.93,21673.0,91.6288,91.7857,91.621,91.7151,21673.0
2016-06-20 11:10:00,116.93,117.0,116.86,116.9,9349.0,91.7151,91.77,91.6602,91.6916,9349.0
2016-06-20 11:15:00,116.86,116.89,116.78,116.81,18707.0,91.6602,91.6837,91.5975,91.621,18707.0
2016-06-20 11:20:00,116.83,116.84,116.63,116.66,14966.0,91.6367,91.6445,91.4798,91.5033,14966.0
2016-06-20 11:25:00,116.67,116.85,116.64,116.76,12411.0,91.5112,91.6524,91.4876,91.5818,12411.0
2016-06-20 11:30:00,116.77,116.77,116.65,116.67,4687.0,91.5896,91.5896,91.4955,91.5112,4687.0
2016-06-20 11:35:00,116.65,116.7,116.59,116.65,14200.0,91.4955,91.5347,91.4484,91.4955,14200.0
2016-06-20 11:40:00,116.66,116.74,116.61,116.65,10205.0,91.5033,91.5661,91.4641,91.4955,10205.0
2016-06-20 11:45:00,116.65,116.65,116.29,116.29,10894.0,91.4955,91.4955,91.2131,91.2131,10894.0
2016-06-20 11:50:00,116.33,116.38,116.27,116.31,4150.0,91.2445,91.2837,91.1974,91.2288,4150.0
2016-06-20 11:55:00,116.27,116.37,116.16,116.36,10636.0,91.1974,91.2759,91.1112,91.268,10636.0
2016-06-20 12:00:00,116.37,116.45,116.31,116.43,6412.0,91.2759,91.3386,91.2288,91.3229,6412.0
2016-06-20 12:05:00,116.44,116.54,116.4,116.53,8997.0,91.3308,91.4092,91.2994,91.4014,8997.0
2016-06-20 12:10:00,116.53,116.56,116.43,116.48,9875.0,91.4014,91.4249,91.3229,91.3621,9875.0
2016-06-20 12:15:00,116.45,116.46,116.31,116.46,5681.0,91.3386,91.3465,91.2288,91.3465,5681.0
2016-06-20 12:20:00,116.46,116.56,116.46,116.53,6767.0,91.3465,91.4249,91.3465,91.4014,6767.0
2016-06-20 12:25:00,116.5,116.5,116.35,116.4,5491.0,91.3778,91.3778,91.2602,91.2994,5491.0
2016-06-20 12:30:00,116.4,116.42,116.35,116.42,4703.0,91.2994,91.3151,91.2602,91.3151,4703.0
2016-06-20 12:35:00,116.43,116.46,116.37,116.37,3027.0,91.3229,91.3465,91.2759,91.2759,3027.0
2016-06-20 12:40:00,116.35,116.41,116.32,116.38,3300.0,91.2602,91.3072,91.2367,91.2837,3300.0
2016-06-20 12:45:00,116.36,116.43,116.33,116.38,4648.0,91.268,91.3229,91.2445,91.2837,4648.0
2016-06-20 12:50:00,116.36,116.44,116.35,116.43,4243.0,91.268,91.3308,91.2602,91.3229,4243.0
2016-06-20 12:55:00,116.42,116.46,116.32,116.39,3954.0,91.3151,91.3465,91.2367,91.2916,3954.0
2016-06-20 13:00:00,116.37,116.48,116.35,116.46,5560.0,91.2759,91.3621,91.2602,91.3465,5560.0
2016-06-20 13:05:00,116.45,116.5,116.43,116.46,3700.0,91.3386,91.3778,91.3229,91.3465,3700.0
2016-06-20 13:10:00,116.44,116.48,116.11,116.11,11799.0,91.3308,91.3621,91.0719,91.0719,11799.0
2016-06-20 13:15:00,116.19,116.27,116.18,116.21,7371.0,91.1347,91.1974,91.1268,91.1504,7371.0
2016-06-20 13:20:00,116.15,116.29,116.15,116.29,5023.0,91.1033,91.2131,91.1033,91.2131,5023.0
2016-06-20 13:25:00,116.29,116.33,116.13,116.18,9937.0,91.2131,91.2445,91.0876,91.1268,9937.0
2016-06-20 13:30:00,116.18,116.28,116.16,116.28,3250.0,91.1268,91.2053,91.1112,91.2053,3250.0
2016-06-20 13:35:00,116.27,116.37,116.27,116.37,12157.0,91.1974,91.2759,91.1974,91.2759,12157.0
2016-06-20 13:40:00,116.36,116.38,116.28,116.36,8063.0,91.268,91.2837,91.2053,91.268,8063.0
2016-06-20 13:45:00,116.38,116.45,116.36,116.42,4100.0,91.2837,91.3386,91.268,91.3151,4100.0
2016-06-20 13:50:00,116.4,116.52,116.38,116.47,7387.0,91.2994,91.3935,91.2837,91.3543,7387.0
2016-06-20 13:55:00,116.46,116.54,116.43,116.44,8987.0,91.3465,91.4092,91.3229,91.3308,8987.0
2016-06-20 14:00:00,116.4,116.42,116.36,116.36,8566.0,91.2994,91.3151,91.268,91.268,8566.0
2016-06-20 14:05:00,116.37,116.37,116.22,116.22,7378.0,91.2759,91.2759,91.1582,91.1582,7378.0
2016-06-20 14:10:00,116.18,116.22,116.14,116.15,7274.0,91.1268,91.1582,91.0955,91.1033,7274.0
2016-06-20 14:15:00,116.16,116.21,116.1,116.21,6461.0,91.1112,91.1504,91.0641,91.1504,6461.0
2016-06-20 14:20:00,116.2,116.29,116.12,116.27,6096.0,91.1425,91.2131,91.0798,91.1974,6096.0
2016-06-20 14:25:00,116.25,116.25,116.09,116.21,8808.0,91.1817,91.1817,91.0562,91.1504,8808.0
2016-06-20 14:30:00,116.17,116.23,116.17,116.2,6224.0,91.119,91.1661,91.119,91.1425,6224.0
2016-06-20 14:35:00,116.22,116.27,116.15,116.16,10086.0,91.1582,91.1974,91.1033,91.1112,10086.0
2016-06-20 14:40:00,116.18,116.25,116.16,116.19,6958.0,91.1268,91.1817,91.1112,91.1347,6958.0
2016-06-20 14:45:00,116.21,116.32,116.21,116.31,6581.0,91.1504,91.2367,91.1504,91.2288,6581.0
2016-06-20 14:50:00,116.31,116.38,116.3,116.31,6080.0,91.2288,91.2837,91.221,91.2288,6080.0
2016-06-20 14:55:00,116.31,116.38,116.31,116.38,6098.0,91.2288,91.2837,91.2288,91.2837,6098.0
2016-06-20 15:00:00,116.38,116.42,116.32,116.38,11842.0,91.2837,91.3151,91.2367,91.2837,11842.0
2016-06-20 15:05:00,116.4,116.4,116.26,116.27,7425.0,91.2994,91.2994,91.1896,91.1974,7425.0
2016-06-20 15:10:00,116.27,116.31,116.23,116.29,8227.0,91.1974,91.2288,91.1661,91.2131,8227.0
2016-06-20 15:15:00,116.28,116.28,116.14,116.17,13512.0,91.2053,91.2053,91.0955,91.119,13512.0
2016-06-20 15:20:00,116.18,116.26,116.17,116.25,6178.0,91.1268,91.1896,91.119,91.1817,6178.0
2016-06-20 15:25:00,116.24,116.24,116.12,116.12,17407.0,91.1739,91.1739,91.0798,91.0798,17407.0
2016-06-20 15:30:00,116.13,116.21,116.13,116.16,9242.0,91.0876,91.1504,91.0876,91.1112,9242.0
2016-06-20 15:35:00,116.16,116.29,116.16,116.27,12530.0,91.1112,91.2131,91.1112,91.1974,12530.0
2016-06-20 15:40:00,116.26,116.4,116.2,116.4,17269.0,91.1896,91.2994,91.1425,91.2994,17269.0
2016-06-20 15:45:00,116.4,116.4,116.13,116.13,22322.0,91.2994,91.2994,91.0876,91.0876,22322.0
2016-06-20 15:50:00,116.12,116.14,115.97,115.98,29084.0,91.0798,91.0955,90.9621,90.97,29084.0
2016-06-20 15:55:00,115.96,116.09,115.96,115.97,74528.0,90.9543,91.0562,90.9543,90.9621,74528.0
2016-06-21 09:30:00,115.57,115.77,115.05,115.49,26680.0,90.6484,90.8053,90.2405,90.5856,26680.0
2016-06-21 09:35:00,115.61,115.61,114.78,114.78,28280.0,90.6798,90.6798,90.0287,90.0287,28280.0
2016-06-21 09:40:00,114.99,115.21,114.56,114.65,38724.0,90.1935,90.366,89.8562,89.9268,38724.0
2016-06-21 09:45:00,114.64,114.81,114.39,114.78,11496.0,89.9189,90.0523,89.7228,90.0287,11496.0
2016-06-21 09:50:00,114.75,115.03,114.59,115.01,25521.0,90.0052,90.2248,89.8797,90.2091,25521.0
2016-06-21 09:55:00,115.03,115.04,114.69,114.81,6187.0,90.2248,90.2327,89.9581,90.0523,6187.0
2016-06-21 10:00:00,114.82,114.82,114.43,114.46,8652.0,90.0601,90.0601,89.7542,89.7777,8652.0
2016-06-21 10:05:00,114.43,114.59,114.25,114.39,21430.0,89.7542,89.8797,89.613,89.7228,21430.0
2016-06-21 10:10:00,114.35,114.86,114.31,114.72,6590.0,89.6915,90.0915,89.6601,89.9817,6590.0
2016-06-21 10:15:00,114.74,114.8,114.43,114.56,26024.0,89.9974,90.0444,89.7542,89.8562,26024.0
2016-06-21 10:20:00,114.5,114.63,114.15,114.19,12109.0,89.8091,89.9111,89.5346,89.566,12109.0
2016-06-21 10:25:00,114.2,114.45,114.16,114.31,7421.0,89.5738,89.7699,89.5424,89.6601,7421.0
2016-06-21 10:30:00,114.24,114.33,114.04,114.08,35460.0,89.6052,89.6758,89.4483,89.4797,35460.0
2016-06-21 10:35:00,114.11,114.18,114.01,114.04,8836.0,89.5032,89.5581,89.4248,89.4483,8836.0
2016-06-21 10:40:00,114.03,114.13,113.87,113.97,15313.0,89.4405,89.5189,89.315,89.3934,15313.0
2016-06-21 10:45:00,114.01,114.1,113.85,114.04,22538.0,89.4248,89.4954,89.2993,89.4483,22538.0
2016-06-21 10:50:00,113.99,114.06,113.82,113.97,25876.0,89.4091,89.464,89.2758,89.3934,25876.0
2016-06-21 10:55:00,113.97,114.09,113.89,113.97,5650.0,89.3934,89.4875,89.3307,89.3934,5650.0
2016-06-21 11:00:00,113.96,114.53,113.96,114.41,20816.0,89.3856,89.8326,89.3856,89.7385,20816.0
2016-06-21 11:05:00,114.48,114.73,114.48,114.63,13199.0,89.7934,89.9895,89.7934,89.9111,13199.0
2016-06-21 11:10:00,114.65,115.06,114.59,115.06,15485.0,89.9268,90.2484,89.8797,90.2484,15485.0
2016-06-21 11:15:00,115.08,115.11,114.96,115.08,8100.0,90.264,90.2876,90.1699,90.264,8100.0
2016-06-21 11:20:00,115.09,115.19,115.06,115.08,6827.0,90.2719,90.3503,90.2484,90.264,6827.0
2016-06-21 11:25:00,115.13,115.16,115.0,115.04,5400.0,90.3033,90.3268,90.2013,90.2327,5400.0
2016-06-21 11:30:00,114.96,115.0,114.62,114.71,4905.0,90.1699,90.2013,89.9032,89.9738,4905.0
2016-06-21 11:35:00,114.71,114.79,114.55,114.66,22390.0,89.9738,90.0366,89.8483,89.9346,22390.0
2016-06-21 11:40:00,114.67,114.72,114.58,114.63,13454.0,89.9425,89.9817,89.8719,89.9111,13454.0
2016-06-21 11:45:00,114.61,114.77,114.58,114.75,7676.0,89.8954,90.0209,89.8719,90.0052,7676.0
2016-06-21 11:50:00,114.75,114.76,114.59,114.62,7264.0,90.0052,90.0131,89.8797,89.9032,7264.0
2016-06-21 11:55:00,114.62,114.78,114.62,114.69,14992.0,89.9032,90.0287,89.9032,89.9581,14992.0
2016-06-21 12:00:00,114.69,114.74,114.59,114.59,15711.0,89.9581,89.9974,89.8797,89.8797,15711.0
2016-06-21 12:05:00,114.59,114.65,114.51,114.59,4314.0,89.8797,89.9268,89.817,89.8797,4314.0
2016-06-21 12:10:00,114.62,114.65,114.61,114.65,3447.0,89.9032,89.9268,89.8954,89.9268,3447.0
2016-06-21 12:15:00,114.65,114.75,114.65,114.69,5015.0,89.9268,90.0052,89.9268,89.9581,5015.0
2016-06-21 12:20:00,114.67,114.72,114.6,114.71,6707.0,89.9425,89.9817,89.8876,89.9738,6707.0
2016-06-21 12:25:00,114.72,114.77,114.7,114.76,3200.0,89.9817,90.0209,89.966,90.0131,3200.0
2016-06-21 12:30:00,114.79,114.83,114.71,114.76,4399.0,90.0366,90.068,89.9738,90.0131,4399.0
2016-06-21 12:35:00,114.75,114.81,114.75,114.78,2957.0,90.0052,90.0523,90.0052,90.0287,2957.0
2016-06-21 12:40:00,114.78,114.86,114.78,114.84,4741.0,90.0287,90.0915,90.0287,90.0758,4741.0
2016-06-21 12:45:00,114.87,114.91,114.85,114.86,4274.0,90.0993,90.1307,90.0836,90.0915,4274.0
2016-06-21 12:50:00,114.86,114.88,114.83,114.88,2201.0,90.0915,90.1072,90.068,90.1072,2201.0
2016-06-21 12:55:00,114.87,114.96,114.84,114.9,4411.0,90.0993,90.1699,90.0758,90.1229,4411.0
2016-06-21 13:00:00,114.9,115.01,114.9,114.92,7426.0,90.1229,90.2091,90.1229,90.1385,7426.0
2016-06-21 13:05:00,114.89,114.91,114.84,114.85,6818.0,90.115,90.1307,90.0758,90.0836,6818.0
2016-06-21 13:10:00,114.81,114.86,114.71,114.82,7371.0,90.0523,90.0915,89.9738,90.0601,7371.0
2016-06-21 13:15:00,114.84,114.99,114.84,114.98,5633.0,90.0758,90.1935,90.0758,90.1856,5633.0
2016-06-21 13:20:00,114.98,114.98,114.87,114.9,8672.0,90.1856,90.1856,90.0993,90.1229,8672.0
2016-06-21 13:25:00,114.91,114.94,114.88,114.89,4515.0,90.1307,90.1542,90.1072,90.115,4515.0
2016-06-21 13:30:00,114.89,114.97,114.88,114.9,8322.0,90.115,90.1778,90.1072,90.1229,8322.0
2016-06-21 13:35:00,114.89,114.92,114.79,114.85,4445.0,90.115,90.1385,90.0366,90.0836,4445.0
2016-06-21 13:40:00,114.87,114.94,114.84,114.91,5307.0,90.0993,90.1542,90.0758,90.1307,5307.0
2016-06-21 13:45:00,114.92,114.93,114.84,114.88,4997.0,90.1385,90.1464,90.0758,90.1072,4997.0
2016-06-21 13:50:00,114.89,114.96,114.87,114.95,3900.0,90.115,90.1699,90.0993,90.1621,3900.0
2016-06-21 13:55:00,114.96,115.0,114.93,114.98,6675.0,90.1699,90.2013,90.1464,90.1856,6675.0
2016-06-21 14:00:00,114.96,115.0,114.92,115.0,4421.0,90.1699,90.2013,90.1385,90.2013,4421.0
2016-06-21 14:05:00,115.0,115.02,114.94,114.98,6606.0,90.2013,90.217,90.1542,90.1856,6606.0
2016-06-21 14:10:00,114.97,115.05,114.97,115.01,5849.0,90.1778,90.2405,90.1778,90.2091,5849.0
2016-06-21 14:15:00,115.06,115.08,114.99,115.05,13244.0,90.2484,90.264,90.1935,90.2405,13244.0
2016-06-21 14:20:00,115.04,115.11,115.01,115.11,4672.0,90.2327,90.2876,90.2091,90.2876,4672.0
2016-06-21 14:25:00,115.13,115.22,115.11,115.2,6702.0,90.3033,90.3739,90.2876,90.3582,6702.0
2016-06-21 14:30:00,115.19,115.3,115.17,115.24,7264.0,90.3503,90.4366,90.3346,90.3895,7264.0
2016-06-21 14:35:00,115.26,115.49,115.25,115.43,8713.0,90.4052,90.5856,90.3974,90.5386,8713.0
2016-06-21 14:40:00,115.43,115.48,115.33,115.35,7450.0,90.5386,90.5778,90.4601,90.4758,7450.0
2016-06-21 14:45:00,115.37,115.49,115.36,115.43,9092.0,90.4915,90.5856,90.4837,90.5386,9092.0
2016-06-21 14:50:00,115.4,115.42,115.35,115.35,5305.0,90.515,90.5307,90.4758,90.4758,5305.0
2016-06-21 14:55:00,115.33,115.37,115.21,115.21,6219.0,90.4601,90.4915,90.366,90.366,6219.0
2016-06-21 15:00:00,115.2,115.22,115.08,115.1,8854.0,90.3582,90.3739,90.264,90.2797,8854.0
2016-06-21 15:05:00,115.12,115.15,115.09,115.14,5201.0,90.2954,90.319,90.2719,90.3111,5201.0
2016-06-21 15:10:00,115.13,115.2,115.09,115.19,13548.0,90.3033,90.3582,90.2719,90.3503,13548.0
2016-06-21 15:15:00,115.2,115.36,115.15,115.34,11142.0,90.3582,90.4837,90.319,90.468,11142.0
2016-06-21 15:20:00,115.37,115.42,115.3,115.35,14029.0,90.4915,90.5307,90.4366,90.4758,14029.0
2016-06-21 15:25:00,115.36,115.56,115.36,115.49,17082.0,90.4837,90.6405,90.4837,90.5856,17082.0
2016-06-21 15:30:00,115.48,115.49,115.37,115.42,24840.0,90.5778,90.5856,90.4915,90.5307,24840.0
2016-06-21 15:35:00,115.43,115.49,115.34,115.42,22239.0,90.5386,90.5856,90.468,90.5307,22239.0
2016-06-21 15:40:00,115.42,115.42,115.15,115.34,31272.0,90.5307,90.5307,90.319,90.468,31272.0
2016-06-21 15:45:00,115.38,115.54,115.34,115.51,29020.0,90.4994,90.6249,90.468,90.6013,29020.0
2016-06-21 15:50:00,115.51,115.52,115.41,115.44,29641.0,90.6013,90.6092,90.5229,90.5464,29641.0
2016-06-21 15:55:00,115.43,115.43,115.32,115.34,44527.0,90.5386,90.5386,90.4523,90.468,44527.0
2016-06-22 09:30:00,115.5,115.72,115.44,115.72,10766.0,90.5935,90.766,90.5464,90.766,10766.0
2016-06-22 09:35:00,115.64,115.95,115.56,115.84,9907.0,90.7033,90.9464,90.6405,90.8602,9907.0
2016-06-22 09:40:00,115.95,116.33,115.95,116.33,9898.0,90.9464,91.2445,90.9464,91.2445,9898.0
2016-06-22 09:45:00,116.32,116.32,116.0,116.19,23999.0,91.2367,91.2367,90.9857,91.1347,23999.0
2016-06-22 09:50:00,116.16,116.29,116.03,116.05,8402.0,91.1112,91.2131,91.0092,91.0249,8402.0
2016-06-22 09:55:00,116.01,116.1,115.9,115.91,9479.0,90.9935,91.0641,90.9072,90.9151,9479.0
2016-06-22 10:00:00,115.81,115.92,115.62,115.62,7853.0,90.8366,90.9229,90.6876,90.6876,7853.0
2016-06-22 10:05:00,115.74,115.85,115.72,115.84,3443.0,90.7817,90.868,90.766,90.8602,3443.0
2016-06-22 10:10:00,115.79,115.84,115.63,115.67,20500.0,90.8209,90.8602,90.6954,90.7268,20500.0
2016-06-22 10:15:00,115.73,115.98,115.65,115.98,13797.0,90.7739,90.97,90.7111,90.97,13797.0
2016-06-22 10:20:00,115.94,115.94,115.8,115.86,3613.0,90.9386,90.9386,90.8288,90.8758,3613.0
2016-06-22 10:25:00,115.9,116.0,115.83,115.96,17712.0,90.9072,90.9857,90.8523,90.9543,17712.0
2016-06-22 10:30:00,115.96,115.96,115.62,115.7,13545.0,90.9543,90.9543,90.6876,90.7503,13545.0
2016-06-22 10:35:00,115.67,115.76,115.63,115.66,11670.0,90.7268,90.7974,90.6954,90.719,11670.0
2016-06-22 10:40:00,115.67,115.74,115.59,115.73,6005.0,90.7268,90.7817,90.6641,90.7739,6005.0
2016-06-22 10:45:00,115.69,115.82,115.58,115.59,21122.0,90.7425,90.8445,90.6562,90.6641,21122.0
2016-06-22 10:50:00,115.6,115.95,115.6,115.93,14047.0,90.6719,90.9464,90.6719,90.9308,14047.0
2016-06-22 10:55:00,115.9,116.01,115.68,115.68,11631.0,90.9072,90.9935,90.7347,90.7347,11631.0
2016-06-22 11:00:00,115.73,115.83,115.68,115.76,5962.0,90.7739,90.8523,90.7347,90.7974,5962.0
2016-06-22 11:05:00,115.75,115.81,115.71,115.8,4038.0,90.7896,90.8366,90.7582,90.8288,4038.0
2016-06-22 11:10:00,115.8,115.83,115.67,115.77,4939.0,90.8288,90.8523,90.7268,90.8053,4939.0
2016-06-22 11:15:00,115.75,116.03,115.71,116.03,24072.0,90.7896,91.0092,90.7582,91.0092,24072.0
2016-06-22 11:20:00,116.04,116.13,116.02,116.09,18053.0,91.017,91.0876,91.0013,91.0562,18053.0
2016-06-22 11:25:00,116.1,116.27,116.09,116.27,6189.0,91.0641,91.1974,91.0562,91.1974,6189.0
2016-06-22 11:30:00,116.26,116.3,115.84,115.94,28906.0,91.1896,91.221,90.8602,90.9386,28906.0
2016-06-22 11:35:00,115.92,116.09,115.91,116.06,7421.0,90.9229,91.0562,90.9151,91.0327,7421.0
2016-06-22 11:40:00,116.05,116.09,115.92,116.06,7180.0,91.0249,91.0562,90.9229,91.0327,7180.0
2016-06-22 11:45:00,116.05,116.11,116.03,116.08,6812.0,91.0249,91.0719,91.0092,91.0484,6812.0
2016-06-22 11:50:00,116.07,116.09,115.96,116.07,2900.0,91.0406,91.0562,90.9543,91.0406,2900.0
2016-06-22 11:55:00,116.07,116.11,116.06,116.06,4514.0,91.0406,91.0719,91.0327,91.0327,4514.0
2016-06-22 12:00:00,116.05,116.12,116.0,116.01,4131.0,91.0249,91.0798,90.9857,90.9935,4131.0
2016-06-22 12:05:00,116.03,116.05,115.96,115.99,4395.0,91.0092,91.0249,90.9543,90.9778,4395.0
2016-06-22 12:10:00,116.0,116.18,115.98,116.11,8503.0,90.9857,91.1268,90.97,91.0719,8503.0
2016-06-22 12:15:00,116.13,116.26,116.12,116.17,14186.0,91.0876,91.1896,91.0798,91.119,14186.0
2016-06-22 12:20:00,116.17,116.21,116.0,116.04,25572.0,91.119,91.1504,90.9857,91.017,25572.0
2016-06-22 12:25:00,116.02,116.11,115.99,116.1,7082.0,91.0013,91.0719,90.9778,91.0641,7082.0
2016-06-22 12:30:00,116.09,116.15,116.04,116.12,16850.0,91.0562,91.1033,91.017,91.0798,16850.0
2016-06-22 12:35:00,116.14,116.14,116.06,116.09,9364.0,91.0955,91.0955,91.0327,91.0562,9364.0
2016-06-22 12:40:00,116.11,116.13,115.99,115.99,10793.0,91.0719,91.0876,90.9778,90.9778,10793.0
2016-06-22 12:45:00,116.0,116.0,115.9,115.98,8253.0,90.9857,90.9857,90.9072,90.97,8253.0
2016-06-22 12:50:00,115.96,116.06,115.95,116.0,8582.0,90.9543,91.0327,90.9464,90.9857,8582.0
2016-06-22 12:55:00,115.98,116.1,115.94,116.04,8709.0,90.97,91.0641,90.9386,91.017,8709.0
2016-06-22 13:00:00,116.02,116.04,115.9,115.9,14145.0,91.0013,91.017,90.9072,90.9072,14145.0
2016-06-22 13:05:00,115.9,115.92,115.63,115.63,7262.0,90.9072,90.9229,90.6954,90.6954,7262.0
2016-06-22 13:10:00,115.61,115.7,115.52,115.69,11000.0,90.6798,90.7503,90.6092,90.7425,11000.0
2016-06-22 13:15:00,115.65,115.75,115.61,115.69,10827.0,90.7111,90.7896,90.6798,90.7425,10827.0
2016-06-22 13:20:00,115.68,115.73,115.63,115.73,3601.0,90.7347,90.7739,90.6954,90.7739,3601.0
2016-06-22 13:25:00,115.68,115.81,115.68,115.81,5757.0,90.7347,90.8366,90.7347,90.8366,5757.0
2016-06-22 13:30:00,115.83,115.88,115.73,115.81,12740.0,90.8523,90.8915,90.7739,90.8366,12740.0
2016-06-22 13:35:00,115.78,115.87,115.75,115.83,7558.0,90.8131,90.8837,90.7896,90.8523,7558.0
2016-06-22 13:40:00,115.82,115.86,115.8,115.82,5443.0,90.8445,90.8758,90.8288,90.8445,5443.0
2016-06-22 13:45:00,115.86,115.93,115.82,115.93,15292.0,90.8758,90.9308,90.8445,90.9308,15292.0
2016-06-22 13:50:00,115.94,115.97,115.89,115.93,7062.0,90.9386,90.9621,90.8994,90.9308,7062.0
2016-06-22 13:55:00,115.91,115.95,115.82,115.82,6472.0,90.9151,90.9464,90.8445,90.8445,6472.0
2016-06-22 14:00:00,115.81,115.9,115.79,115.84,10337.0,90.8366,90.9072,90.8209,90.8602,10337.0
2016-06-22 14:05:00,115.85,115.91,115.8,115.82,6550.0,90.868,90.9151,90.8288,90.8445,6550.0
2016-06-22 14:10:00,115.81,115.89,115.81,115.89,1947.0,90.8366,90.8994,90.8366,90.8994,1947.0
2016-06-22 14:15:00,115.9,115.96,115.86,115.86,8207.0,90.9072,90.9543,90.8758,90.8758,8207.0
2016-06-22 14:20:00,115.83,116.0,115.76,116.0,9922.0,90.8523,90.9857,90.7974,90.9857,9922.0
2016-06-22 14:25:00,116.0,116.13,115.97,116.02,15549.0,90.9857,91.0876,90.9621,91.0013,15549.0
2016-06-22 14:30:00,116.03,116.03,115.86,115.89,7837.0,91.0092,91.0092,90.8758,90.8994,7837.0
2016-06-22 14:35:00,115.9,115.9,115.66,115.68,7911.0,90.9072,90.9072,90.719,90.7347,7911.0
2016-06-22 14:40:00,115.68,115.79,115.68,115.77,8236.0,90.7347,90.8209,90.7347,90.8053,8236.0
2016-06-22 14:45:00,115.77,115.77,115.69,115.73,4631.0,90.8053,90.8053,90.7425,90.7739,4631.0
2016-06-22 14:50:00,115.75,115.81,115.74,115.81,5296.0,90.7896,90.8366,90.7817,90.8366,5296.0
2016-06-22 14:55:00,115.8,115.85,115.78,115.85,7858.0,90.8288,90.868,90.8131,90.868,7858.0
2016-06-22 15:00:00,115.84,116.08,115.84,115.96,14102.0,90.8602,91.0484,90.8602,90.9543,14102.0
2016-06-22 15:05:00,115.94,116.0,115.83,115.84,7887.0,90.9386,90.9857,90.8523,90.8602,7887.0
2016-06-22 15:10:00,115.84,115.99,115.83,115.89,9218.0,90.8602,90.9778,90.8523,90.8994,9218.0
2016-06-22 15:15:00,115.9,115.99,115.9,115.92,12047.0,90.9072,90.9778,90.9072,90.9229,12047.0
2016-06-22 15:20:00,115.95,115.95,115.85,115.87,5081.0,90.9464,90.9464,90.868,90.8837,5081.0
2016-06-22 15:25:00,115.87,115.94,115.85,115.91,12784.0,90.8837,90.9386,90.868,90.9151,12784.0
2016-06-22 15:30:00,115.87,115.92,115.84,115.91,12534.0,90.8837,90.9229,90.8602,90.9151,12534.0
2016-06-22 15:35:00,115.9,115.96,115.82,115.96,15054.0,90.9072,90.9543,90.8445,90.9543,15054.0
2016-06-22 15:40:00,115.97,116.03,115.92,115.93,32322.0,90.9621,91.0092,90.9229,90.9308,32322.0
2016-06-22 15:45:00,115.93,116.0,115.9,115.98,29901.0,90.9308,90.9857,90.9072,90.97,29901.0
2016-06-22 15:50:00,115.97,115.97,115.82,115.93,28940.0,90.9621,90.9621,90.8445,90.9308,28940.0
2016-06-22 15:55:00,115.92,115.96,115.75,115.78,50136.0,90.9229,90.9543,90.7896,90.8131,50136.0
2016-06-23 09:30:00,117.09,117.5,116.67,117.03,29861.0,91.8406,92.1622,91.5112,91.7935,29861.0
2016-06-23 09:35:00,117.14,117.37,117.0,117.2,17149.0,91.8798,92.0602,91.77,91.9269,17149.0
2016-06-23 09:40:00,117.2,117.42,117.08,117.08,9313.0,91.9269,92.0994,91.8328,91.8328,9313.0
2016-06-23 09:45:00,117.08,117.32,116.96,117.08,18732.0,91.8328,92.021,91.7386,91.8328,18732.0
2016-06-23 09:50:00,117.15,117.28,116.62,116.71,12232.0,91.8877,91.9896,91.472,91.5426,12232.0
2016-06-23 09:55:00,116.61,116.89,116.6,116.89,6022.0,91.4641,91.6837,91.4563,91.6837,6022.0
2016-06-23 10:00:00,116.89,117.23,116.88,117.12,5648.0,91.6837,91.9504,91.6759,91.8641,5648.0
2016-06-23 10:05:00,117.13,117.22,117.06,117.15,10605.0,91.872,91.9426,91.8171,91.8877,10605.0
2016-06-23 10:10:00,117.15,117.15,116.96,116.96,5927.0,91.8877,91.8877,91.7386,91.7386,5927.0
2016-06-23 10:15:00,116.97,117.26,116.95,117.21,5048.0,91.7465,91.9739,91.7308,91.9347,5048.0
2016-06-23 10:20:00,117.17,117.36,117.14,117.31,6214.0,91.9034,92.0524,91.8798,92.0132,6214.0
2016-06-23 10:25:00,117.35,117.38,117.19,117.19,4842.0,92.0445,92.0681,91.919,91.919,4842.0
2016-06-23 10:30:00,117.09,117.17,116.94,116.97,4723.0,91.8406,91.9034,91.723,91.7465,4723.0
2016-06-23 10:35:00,116.93,117.09,116.9,117.08,4605.0,91.7151,91.8406,91.6916,91.8328,4605.0
2016-06-23 10:40:00,117.07,117.25,117.06,117.25,5635.0,91.8249,91.9661,91.8171,91.9661,5635.0
2016-06-23 10:45:00,117.23,117.23,117.09,117.11,6612.0,91.9504,91.9504,91.8406,91.8563,6612.0
2016-06-23 10:50:00,117.15,117.21,117.15,117.21,4853.0,91.8877,91.9347,91.8877,91.9347,4853.0
2016-06-23 10:55:00,117.18,117.35,117.18,117.28,7507.0,91.9112,92.0445,91.9112,91.9896,7507.0
2016-06-23 11:00:00,117.29,117.33,117.29,117.33,2061.0,91.9975,92.0289,91.9975,92.0289,2061.0
2016-06-23 11:05:00,117.36,117.41,117.34,117.4,5321.0,92.0524,92.0916,92.0367,92.0838,5321.0
2016-06-23 11:10:00,117.38,117.51,117.36,117.51,8158.0,92.0681,92.17,92.0524,92.17,8158.0
2016-06-23 11:15:00,117.52,117.62,117.49,117.61,10049.0,92.1779,92.2563,92.1544,92.2485,10049.0
2016-06-23 11:20:00,117.62,117.63,117.53,117.63,4430.0,92.2563,92.2642,92.1857,92.2642,4430.0
2016-06-23 11:25:00,117.61,117.63,117.48,117.63,7082.0,92.2485,92.2642,92.1465,92.2642,7082.0
2016-06-23 11:30:00,117.64,117.71,117.62,117.7,3705.0,92.272,92.3269,92.2563,92.3191,3705.0
2016-06-23 11:35:00,117.69,117.75,117.66,117.71,8032.0,92.3112,92.3583,92.2877,92.3269,8032.0
2016-06-23 11:40:00,117.71,117.72,117.55,117.55,7706.0,92.3269,92.3348,92.2014,92.2014,7706.0
2016-06-23 11:45:00,117.54,117.57,117.49,117.52,5451.0,92.1936,92.2171,92.1544,92.1779,5451.0
2016-06-23 11:50:00,117.55,117.67,117.54,117.6,3700.0,92.2014,92.2955,92.1936,92.2406,3700.0
2016-06-23 11:55:00,117.56,117.65,117.56,117.62,6087.0,92.2093,92.2798,92.2093,92.2563,6087.0
2016-06-23 12:00:00,117.64,117.74,117.63,117.66,2971.0,92.272,92.3504,92.2642,92.2877,2971.0
2016-06-23 12:05:00,117.65,117.73,117.63,117.71,3403.0,92.2798,92.3426,92.2642,92.3269,3403.0
2016-06-23 12:10:00,117.72,117.74,117.69,117.72,2953.0,92.3348,92.3504,92.3112,92.3348,2953.0
2016-06-23 12:15:00,117.75,117.76,117.7,117.72,4514.0,92.3583,92.3661,92.3191,92.3348,4514.0
2016-06-23 12:20:00,117.72,117.72,117.71,117.72,7029.0,92.3348,92.3348,92.3269,92.3348,7029.0
2016-06-23 12:25:00,117.73,117.77,117.69,117.69,6622.0,92.3426,92.374,92.3112,92.3112,6622.0
2016-06-23 12:30:00,117.7,117.77,117.69,117.76,6399.0,92.3191,92.374,92.3112,92.3661,6399.0
2016-06-23 12:35:00,117.77,117.82,117.76,117.78,6676.0,92.374,92.4132,92.3661,92.3818,6676.0
2016-06-23 12:40:00,117.8,117.82,117.72,117.78,7643.0,92.3975,92.4132,92.3348,92.3818,7643.0
2016-06-23 12:45:00,117.77,117.78,117.73,117.74,13019.0,92.374,92.3818,92.3426,92.3504,13019.0
2016-06-23 12:50:00,117.76,117.8,117.74,117.77,3154.0,92.3661,92.3975,92.3504,92.374,3154.0
2016-06-23 12:55:00,117.78,117.78,117.74,117.78,4186.0,92.3818,92.3818,92.3504,92.3818,4186.0
2016-06-23 13:00:00,117.79,117.95,117.79,117.93,21915.0,92.3897,92.5152,92.3897,92.4995,21915.0
2016-06-23 13:05:00,117.9,117.92,117.83,117.92,11995.0,92.4759,92.4916,92.421,92.4916,11995.0
2016-06-23 13:10:00,117.92,117.97,117.89,117.92,6205.0,92.4916,92.5308,92.4681,92.4916,6205.0
2016-06-23 13:15:00,117.92,117.99,117.88,117.98,10897.0,92.4916,92.5465,92.4603,92.5387,10897.0
2016-06-23 13:20:00,117.96,118.0,117.95,117.96,13247.0,92.523,92.5544,92.5152,92.523,13247.0
2016-06-23 13:25:00,117.98,117.98,117.92,117.95,7124.0,92.5387,92.5387,92.4916,92.5152,7124.0
2016-06-23 13:30:00,117.96,118.01,117.94,117.97,9915.0,92.523,92.5622,92.5073,92.5308,9915.0
2016-06-23 13:35:00,117.98,117.99,117.96,117.98,12944.0,92.5387,92.5465,92.523,92.5387,12944.0
2016-06-23 13:40:00,117.98,117.99,117.97,117.98,15175.0,92.5387,92.5465,92.5308,92.5387,15175.0
2016-06-23 13:45:00,117.99,118.03,117.97,118.0,14324.0,92.5465,92.5779,92.5308,92.5544,14324.0
2016-06-23 13:50:00,117.99,118.05,117.97,118.04,17895.0,92.5465,92.5936,92.5308,92.5857,17895.0
2016-06-23 13:55:00,118.03,118.19,118.03,118.14,14176.0,92.5779,92.7034,92.5779,92.6642,14176.0
2016-06-23 14:00:00,118.13,118.19,118.13,118.19,27358.0,92.6563,92.7034,92.6563,92.7034,27358.0
2016-06-23 14:05:00,118.18,118.32,118.16,118.29,26069.0,92.6956,92.8054,92.6799,92.7818,26069.0
2016-06-23 14:10:00,118.29,118.52,118.29,118.52,51521.0,92.7818,92.9622,92.7818,92.9622,51521.0
2016-06-23 14:15:00,118.51,118.57,118.46,118.51,54784.0,92.9544,93.0015,92.9152,92.9544,54784.0
2016-06-23 14:20:00,118.52,118.57,118.51,118.55,29985.0,92.9622,93.0015,92.9544,92.9858,29985.0
2016-06-23 14:25:00,118.56,118.66,118.55,118.63,16629.0,92.9936,93.0721,92.9858,93.0485,16629.0
2016-06-23 14:30:00,118.64,118.65,118.57,118.63,20422.0,93.0564,93.0642,93.0015,93.0485,20422.0
2016-06-23 14:35:00,118.63,118.91,118.6,118.88,80501.0,93.0485,93.2681,93.025,93.2446,80501.0
2016-06-23 14:40:00,118.85,118.85,118.62,118.68,30799.0,93.2211,93.2211,93.0407,93.0877,30799.0
2016-06-23 14:45:00,118.71,118.88,118.71,118.87,8221.0,93.1113,93.2446,93.1113,93.2368,8221.0
2016-06-23 14:50:00,118.86,118.91,118.83,118.91,9052.0,93.2289,93.2681,93.2054,93.2681,9052.0
2016-06-23 14:55:00,118.91,118.91,118.81,118.88,9822.0,93.2681,93.2681,93.1897,93.2446,9822.0
2016-06-23 15:00:00,118.87,118.91,118.75,118.78,17599.0,93.2368,93.2681,93.1426,93.1662,17599.0
2016-06-23 15:05:00,118.76,118.77,118.66,118.74,10913.0,93.1505,93.1583,93.0721,93.1348,10913.0
2016-06-23 15:10:00,118.75,118.81,118.72,118.81,9068.0,93.1426,93.1897,93.1191,93.1897,9068.0
2016-06-23 15:15:00,118.81,118.84,118.78,118.78,9690.0,93.1897,93.2132,93.1662,93.1662,9690.0
2016-06-23 15:20:00,118.77,118.78,118.66,118.66,12966.0,93.1583,93.1662,93.0721,93.0721,12966.0
2016-06-23 15:25:00,118.67,118.67,118.59,118.63,11059.0,93.0799,93.0799,93.0171,93.0485,11059.0
2016-06-23 15:30:00,118.61,118.71,118.6,118.69,14353.0,93.0328,93.1113,93.025,93.0956,14353.0
2016-06-23 15:35:00,118.7,118.74,118.64,118.66,20507.0,93.1034,93.1348,93.0564,93.0721,20507.0
2016-06-23 15:40:00,118.65,118.71,118.64,118.71,18791.0,93.0642,93.1113,93.0564,93.1113,18791.0
2016-06-23 15:45:00,118.71,118.77,118.68,118.75,36944.0,93.1113,93.1583,93.0877,93.1426,36944.0
2016-06-23 15:50:00,118.75,118.9,118.74,118.9,59463.0,93.1426,93.2603,93.1348,93.2603,59463.0
2016-06-23 15:55:00,118.9,119.0,118.88,118.96,95985.0,93.2603,93.3387,93.2446,93.3074,95985.0
2016-06-24 09:30:00,114.25,114.53,114.08,114.48,1800.0,89.613,89.8326,89.4797,89.7934,1800.0
2016-06-24 09:35:00,114.4,114.81,114.23,114.81,89836.0,89.7307,90.0523,89.5973,90.0523,89836.0
2016-06-24 09:40:00,114.78,114.79,114.36,114.46,29957.0,90.0287,90.0366,89.6993,89.7777,29957.0
2016-06-24 09:45:00,114.56,114.56,113.63,114.02,23186.0,89.8562,89.8562,89.1267,89.4326,23186.0
2016-06-24 09:50:00,114.05,114.25,113.76,114.19,23897.0,89.4562,89.613,89.2287,89.566,23897.0
2016-06-24 09:55:00,114.23,114.7,114.14,114.26,23325.0,89.5973,89.966,89.5267,89.6209,23325.0
2016-06-24 10:00:00,114.29,114.93,114.11,114.81,30798.0,89.6444,90.1464,89.5032,90.0523,30798.0
2016-06-24 10:05:00,114.68,114.9,114.53,114.86,17569.0,89.9503,90.1229,89.8326,90.0915,17569.0
2016-06-24 10:10:00,114.76,115.06,114.63,114.79,18095.0,90.0131,90.2484,89.9111,90.0366,18095.0
2016-06-24 10:15:00,114.67,114.67,114.29,114.33,13314.0,89.9425,89.9425,89.6444,89.6758,13314.0
2016-06-24 10:20:00,114.39,114.44,114.09,114.22,12470.0,89.7228,89.7621,89.4875,89.5895,12470.0
2016-06-24 10:25:00,114.32,114.32,113.86,113.9,43759.0,89.6679,89.6679,89.3071,89.3385,43759.0
2016-06-24 10:30:00,113.88,114.0,113.8,113.8,23465.0,89.3228,89.4169,89.2601,89.2601,23465.0
2016-06-24 10:35:00,113.8,113.87,113.65,113.81,12666.0,89.2601,89.315,89.1424,89.2679,12666.0
2016-06-24 10:40:00,113.84,113.86,113.51,113.52,25622.0,89.2914,89.3071,89.0326,89.0404,25622.0
2016-06-24 10:45:00,113.55,113.55,113.24,113.28,19991.0,89.064,89.064,88.8208,88.8522,19991.0
2016-06-24 10:50:00,113.24,113.25,112.99,113.12,15481.0,88.8208,88.8287,88.6247,88.7267,15481.0
2016-06-24 10:55:00,113.11,113.22,112.47,112.47,79987.0,88.7189,88.8051,88.2169,88.2169,79987.0
2016-06-24 11:00:00,112.48,112.61,112.0,112.03,44501.0,88.2247,88.3267,87.8482,87.8718,44501.0
2016-06-24 11:05:00,112.07,112.51,111.93,112.51,20596.0,87.9031,88.2482,87.7933,88.2482,20596.0
2016-06-24 11:10:00,112.56,112.56,112.27,112.34,11713.0,88.2875,88.2875,88.06,88.1149,11713.0
2016-06-24 11:15:00,112.31,112.31,112.03,112.15,15775.0,88.0914,88.0914,87.8718,87.9659,15775.0
2016-06-24 11:20:00,112.19,112.23,111.81,111.85,10293.0,87.9972,88.0286,87.6992,87.7306,10293.0
2016-06-24 11:25:00,111.84,112.15,111.72,112.13,14744.0,87.7227,87.9659,87.6286,87.9502,14744.0
2016-06-24 11:30:00,112.15,112.33,112.12,112.21,10242.0,87.9659,88.1071,87.9423,88.0129,10242.0
2016-06-24 11:35:00,112.23,112.36,112.17,112.2,9136.0,88.0286,88.1306,87.9816,88.0051,9136.0
2016-06-24 11:40:00,112.26,112.31,111.96,112.11,9354.0,88.0522,88.0914,87.8168,87.9345,9354.0
2016-06-24 11:45:00,112.09,112.29,111.89,111.94,11101.0,87.9188,88.0757,87.7619,87.8012,11101.0
2016-06-24 11:50:00,111.95,111.95,111.73,111.88,8202.0,87.809,87.809,87.6364,87.7541,8202.0
2016-06-24 11:55:00,111.9,111.93,111.77,111.83,12964.0,87.7698,87.7933,87.6678,87.7149,12964.0
2016-06-24 12:00:00,111.83,111.88,111.66,111.7,22490.0,87.7149,87.7541,87.5815,87.6129,22490.0
2016-06-24 12:05:00,111.72,111.82,111.6,111.65,11537.0,87.6286,87.707,87.5345,87.5737,11537.0
2016-06-24 12:10:00,111.7,111.86,111.56,111.86,49730.0,87.6129,87.7384,87.5031,87.7384,49730.0
2016-06-24 12:15:00,111.88,112.07,111.83,112.07,24372.0,87.7541,87.9031,87.7149,87.9031,24372.0
2016-06-24 12:20:00,112.1,112.45,112.04,112.3,26037.0,87.9267,88.2012,87.8796,88.0835,26037.0
2016-06-24 12:25:00,112.33,112.46,112.25,112.45,17680.0,88.1071,88.209,88.0443,88.2012,17680.0
2016-06-24 12:30:00,112.42,112.53,112.31,112.33,33750.0,88.1777,88.2639,88.0914,88.1071,33750.0
2016-06-24 12:35:00,112.33,112.42,112.31,112.35,37901.0,88.1071,88.1777,88.0914,88.1227,37901.0
2016-06-24 12:40:00,112.37,112.37,111.77,111.82,26878.0,88.1384,88.1384,87.6678,87.707,26878.0
2016-06-24 12:45:00,111.84,111.85,111.51,111.59,34947.0,87.7227,87.7306,87.4639,87.5266,34947.0
2016-06-24 12:50:00,111.61,111.72,111.52,111.63,39237.0,87.5423,87.6286,87.4717,87.558,39237.0
2016-06-24 12:55:00,111.65,111.74,111.51,111.6,38095.0,87.5737,87.6443,87.4639,87.5345,38095.0
2016-06-24 13:00:00,111.63,111.7,111.51,111.63,58297.0,87.558,87.6129,87.4639,87.558,58297.0
2016-06-24 13:05:00,111.6,111.66,111.45,111.47,25913.0,87.5345,87.5815,87.4168,87.4325,25913.0
2016-06-24 13:10:00,111.45,111.74,111.45,111.74,19651.0,87.4168,87.6443,87.4168,87.6443,19651.0
2016-06-24 13:15:00,111.74,111.8,111.48,111.52,15413.0,87.6443,87.6913,87.4404,87.4717,15413.0
2016-06-24 13:20:00,111.54,111.57,111.38,111.51,22254.0,87.4874,87.5109,87.3619,87.4639,22254.0
2016-06-24 13:25:00,111.56,111.64,111.48,111.55,12760.0,87.5031,87.5659,87.4404,87.4953,12760.0
2016-06-24 13:30:00,111.56,111.83,111.56,111.8,11192.0,87.5031,87.7149,87.5031,87.6913,11192.0
2016-06-24 13:35:00,111.82,111.94,111.78,111.81,13789.0,87.707,87.8012,87.6757,87.6992,13789.0
2016-06-24 13:40:00,111.81,111.82,111.63,111.63,10589.0,87.6992,87.707,87.558,87.558,10589.0
2016-06-24 13:45:00,111.61,111.61,111.47,111.51,9298.0,87.5423,87.5423,87.4325,87.4639,9298.0
2016-06-24 13:50:00,111.51,111.59,111.42,111.54,11048.0,87.4639,87.5266,87.3933,87.4874,11048.0
2016-06-24 13:55:00,111.56,111.58,111.33,111.5,14952.0,87.5031,87.5188,87.3227,87.456,14952.0
2016-06-24 14:00:00,111.53,111.64,111.51,111.58,16882.0,87.4796,87.5659,87.4639,87.5188,16882.0
2016-06-24 14:05:00,111.57,111.7,111.57,111.63,19896.0,87.5109,87.6129,87.5109,87.558,19896.0
2016-06-24 14:10:00,111.61,111.62,111.5,111.57,19190.0,87.5423,87.5502,87.456,87.5109,19190.0
2016-06-24 14:15:00,111.58,111.58,111.38,111.4,26320.0,87.5188,87.5188,87.3619,87.3776,26320.0
2016-06-24 14:20:00,111.39,111.41,111.12,111.14,24690.0,87.3698,87.3854,87.158,87.1737,24690.0
2016-06-24 14:25:00,111.14,111.33,111.08,111.26,25181.0,87.1737,87.3227,87.1266,87.2678,25181.0
2016-06-24 14:30:00,111.25,111.3,111.15,111.19,28289.0,87.26,87.2992,87.1815,87.2129,28289.0
2016-06-24 14:35:00,111.18,111.34,111.12,111.34,21294.0,87.205,87.3305,87.158,87.3305,21294.0
2016-06-24 14:40:00,111.34,111.34,111.21,111.22,13246.0,87.3305,87.3305,87.2286,87.2364,13246.0
2016-06-24 14:45:00,111.21,111.21,110.95,111.03,31277.0,87.2286,87.2286,87.0246,87.0874,31277.0
2016-06-24 14:50:00,111.06,111.24,111.02,111.24,18589.0,87.1109,87.2521,87.0795,87.2521,18589.0
2016-06-24 14:55:00,111.26,111.46,111.25,111.3,27971.0,87.2678,87.4247,87.26,87.2992,27971.0
2016-06-24 15:00:00,111.28,111.47,111.22,111.33,50280.0,87.2835,87.4325,87.2364,87.3227,50280.0
2016-06-24 15:05:00,111.35,111.35,111.25,111.27,17206.0,87.3384,87.3384,87.26,87.2756,17206.0
2016-06-24 15:10:00,111.25,111.26,110.97,111.09,30431.0,87.26,87.2678,87.0403,87.1345,30431.0
2016-06-24 15:15:00,111.11,111.11,110.79,110.83,34824.0,87.1501,87.1501,86.8991,86.9305,34824.0
2016-06-24 15:20:00,110.83,111.05,110.8,110.92,23069.0,86.9305,87.1031,86.907,87.0011,23069.0
2016-06-24 15:25:00,110.94,111.03,110.92,110.94,21197.0,87.0168,87.0874,87.0011,87.0168,21197.0
2016-06-24 15:30:00,110.91,111.07,110.86,111.06,36152.0,86.9933,87.1188,86.9541,87.1109,36152.0
2016-06-24 15:35:00,111.08,111.25,110.79,110.85,45148.0,87.1266,87.26,86.8991,86.9462,45148.0
2016-06-24 15:40:00,110.85,111.05,110.8,110.95,56159.0,86.9462,87.1031,86.907,87.0246,56159.0
2016-06-24 15:45:00,110.92,111.16,110.89,111.1,107905.0,87.0011,87.1894,86.9776,87.1423,107905.0
2016-06-24 15:50:00,111.1,111.28,111.07,111.17,142572.0,87.1423,87.2835,87.1188,87.1972,142572.0
2016-06-24 15:55:00,111.18,111.21,110.45,110.5,254006.0,87.205,87.2286,86.6325,86.6717,254006.0
2016-06-27 09:30:00,109.69,109.8,108.53,108.73,66603.0,86.0364,86.1226,85.1265,85.2834,66603.0
2016-06-27 09:35:00,108.65,108.75,107.57,107.83,41148.0,85.2206,85.2991,84.3735,84.5774,41148.0
2016-06-27 09:40:00,107.82,107.85,106.93,106.94,34849.0,84.5696,84.5931,83.8715,83.8794,34849.0
2016-06-27 09:45:00,107.01,107.24,106.62,106.79,46025.0,83.9343,84.1147,83.6284,83.7617,46025.0
2016-06-27 09:50:00,106.72,106.92,106.54,106.75,43479.0,83.7068,83.8637,83.5656,83.7303,43479.0
2016-06-27 09:55:00,106.75,106.92,106.53,106.59,25161.0,83.7303,83.8637,83.5578,83.6048,25161.0
2016-06-27 10:00:00,106.53,107.12,106.53,106.99,41866.0,83.5578,84.0205,83.5578,83.9186,41866.0
2016-06-27 10:05:00,107.09,107.18,106.8,107.06,80618.0,83.997,84.0676,83.7696,83.9735,80618.0
2016-06-27 10:10:00,107.05,107.29,107.02,107.28,52279.0,83.9656,84.1539,83.9421,84.146,52279.0
2016-06-27 10:15:00,107.26,107.28,106.93,107.16,50649.0,84.1304,84.146,83.8715,84.0519,50649.0
2016-06-27 10:20:00,107.14,107.16,106.96,106.98,47938.0,84.0362,84.0519,83.8951,83.9107,47938.0
2016-06-27 10:25:00,107.0,107.09,106.86,106.91,38117.0,83.9264,83.997,83.8166,83.8558,38117.0
2016-06-27 10:30:00,106.91,107.11,106.87,107.11,78529.0,83.8558,84.0127,83.8245,84.0127,78529.0
2016-06-27 10:35:00,107.13,107.18,107.03,107.15,101906.0,84.0284,84.0676,83.95,84.0441,101906.0
2016-06-27 10:40:00,107.15,107.45,107.08,107.15,46561.0,84.0441,84.2794,83.9892,84.0441,46561.0
2016-06-27 10:45:00,107.13,107.22,106.65,106.71,76582.0,84.0284,84.099,83.6519,83.699,76582.0
2016-06-27 10:50:00,106.67,106.67,105.95,105.95,57674.0,83.6676,83.6676,83.1028,83.1028,57674.0
2016-06-27 10:55:00,106.03,106.08,105.9,106.06,23274.0,83.1656,83.2048,83.0636,83.1891,23274.0
2016-06-27 11:00:00,106.06,106.58,106.03,106.52,16245.0,83.1891,83.597,83.1656,83.5499,16245.0
2016-06-27 11:05:00,106.56,106.73,106.32,106.44,29183.0,83.5813,83.7146,83.3931,83.4872,29183.0
2016-06-27 11:10:00,106.45,106.45,106.15,106.26,22102.0,83.495,83.495,83.2597,83.346,22102.0
2016-06-27 11:15:00,106.21,106.32,106.11,106.24,16243.0,83.3068,83.3931,83.2283,83.3303,16243.0
2016-06-27 11:20:00,106.25,106.38,106.07,106.21,29703.0,83.3382,83.4401,83.197,83.3068,29703.0
2016-06-27 11:25:00,106.18,106.55,106.1,106.55,29217.0,83.2833,83.5735,83.2205,83.5735,29217.0
2016-06-27 11:30:00,106.52,106.83,106.5,106.83,29732.0,83.5499,83.7931,83.5342,83.7931,29732.0
2016-06-27 11:35:00,106.83,107.19,106.8,107.11,35774.0,83.7931,84.0755,83.7696,84.0127,35774.0
2016-06-27 11:40:00,107.1,107.19,106.97,107.04,42280.0,84.0049,84.0755,83.9029,83.9578,42280.0
2016-06-27 11:45:00,107.02,107.05,106.9,106.95,39810.0,83.9421,83.9656,83.848,83.8872,39810.0
2016-06-27 11:50:00,106.93,106.99,106.82,106.91,14076.0,83.8715,83.9186,83.7852,83.8558,14076.0
2016-06-27 11:55:00,106.95,107.02,106.76,106.87,16840.0,83.8872,83.9421,83.7382,83.8245,16840.0
2016-06-27 12:00:00,106.87,106.89,106.72,106.8,23755.0,83.8245,83.8401,83.7068,83.7696,23755.0
2016-06-27 12:05:00,106.82,106.86,106.65,106.7,10085.0,83.7852,83.8166,83.6519,83.6911,10085.0
2016-06-27 12:10:00,106.7,106.78,106.61,106.65,13483.0,83.6911,83.7539,83.6205,83.6519,13483.0
2016-06-27 12:15:00,106.63,106.86,106.61,106.74,24105.0,83.6362,83.8166,83.6205,83.7225,24105.0
2016-06-27 12:20:00,106.75,107.02,106.65,107.01,59833.0,83.7303,83.9421,83.6519,83.9343,59833.0
2016-06-27 12:25:00,107.01,107.14,106.97,107.02,21491.0,83.9343,84.0362,83.9029,83.9421,21491.0
2016-06-27 12:30:00,107.02,107.06,106.86,106.91,18425.0,83.9421,83.9735,83.8166,83.8558,18425.0
2016-06-27 12:35:00,106.92,106.96,106.84,106.87,20020.0,83.8637,83.8951,83.8009,83.8245,20020.0
2016-06-27 12:40:00,106.88,106.99,106.8,106.89,23344.0,83.8323,83.9186,83.7696,83.8401,23344.0
2016-06-27 12:45:00,106.84,107.03,106.82,107.01,14615.0,83.8009,83.95,83.7852,83.9343,14615.0
2016-06-27 12:50:00,107.01,107.04,106.88,106.89,14166.0,83.9343,83.9578,83.8323,83.8401,14166.0
2016-06-27 12:55:00,106.94,107.11,106.94,107.06,19028.0,83.8794,84.0127,83.8794,83.9735,19028.0
2016-06-27 13:00:00,107.12,107.13,107.02,107.05,22391.0,84.0205,84.0284,83.9421,83.9656,22391.0
2016-06-27 13:05:00,107.05,107.07,106.9,106.9,9892.0,83.9656,83.9813,83.848,83.848,9892.0
2016-06-27 13:10:00,106.91,106.94,106.69,106.73,35625.0,83.8558,83.8794,83.6833,83.7146,35625.0
2016-06-27 13:15:00,106.75,106.9,106.74,106.83,25898.0,83.7303,83.848,83.7225,83.7931,25898.0
2016-06-27 13:20:00,106.81,106.81,106.63,106.7,18699.0,83.7774,83.7774,83.6362,83.6911,18699.0
2016-06-27 13:25:00,106.7,106.83,106.7,106.73,25471.0,83.6911,83.7931,83.6911,83.7146,25471.0
2016-06-27 13:30:00,106.76,106.78,106.43,106.43,12735.0,83.7382,83.7539,83.4793,83.4793,12735.0
2016-06-27 13:35:00,106.44,106.54,106.41,106.42,29749.0,83.4872,83.5656,83.4637,83.4715,29749.0
2016-06-27 13:40:00,106.43,106.44,106.0,106.12,28826.0,83.4793,83.4872,83.1421,83.2362,28826.0
2016-06-27 13:45:00,106.06,106.12,106.02,106.03,12428.0,83.1891,83.2362,83.1578,83.1656,12428.0
2016-06-27 13:50:00,106.06,106.11,105.94,106.08,22292.0,83.1891,83.2283,83.095,83.2048,22292.0
2016-06-27 13:55:00,106.06,106.06,105.86,106.0,13377.0,83.1891,83.1891,83.0323,83.1421,13377.0
2016-06-27 14:00:00,105.97,106.22,105.94,106.11,20439.0,83.1185,83.3146,83.095,83.2283,20439.0
2016-06-27 14:05:00,106.1,106.12,105.83,105.89,11226.0,83.2205,83.2362,83.0087,83.0558,11226.0
2016-06-27 14:10:00,105.87,105.95,105.75,105.78,16564.0,83.0401,83.1028,82.946,82.9695,16564.0
2016-06-27 14:15:00,105.78,105.91,105.62,105.67,18771.0,82.9695,83.0715,82.844,82.8832,18771.0
2016-06-27 14:20:00,105.69,105.86,105.67,105.84,14812.0,82.8989,83.0323,82.8832,83.0166,14812.0
2016-06-27 14:25:00,105.85,106.03,105.74,106.03,44840.0,83.0244,83.1656,82.9381,83.1656,44840.0
2016-06-27 14:30:00,106.06,106.26,105.99,106.08,27112.0,83.1891,83.346,83.1342,83.2048,27112.0
2016-06-27 14:35:00,106.09,106.25,106.02,106.17,20498.0,83.2127,83.3382,83.1578,83.2754,20498.0
2016-06-27 14:40:00,106.15,106.19,105.97,106.03,16246.0,83.2597,83.2911,83.1185,83.1656,16246.0
2016-06-27 14:45:00,106.05,106.07,105.69,105.83,18862.0,83.1813,83.197,82.8989,83.0087,18862.0
2016-06-27 14:50:00,105.87,105.87,105.63,105.68,24823.0,83.0401,83.0401,82.8519,82.8911,24823.0
2016-06-27 14:55:00,105.67,105.78,105.62,105.78,20655.0,82.8832,82.9695,82.844,82.9695,20655.0
2016-06-27 15:00:00,105.79,105.92,105.77,105.91,33399.0,82.9774,83.0793,82.9617,83.0715,33399.0
2016-06-27 15:05:00,105.91,105.91,105.74,105.78,31938.0,83.0715,83.0715,82.9381,82.9695,31938.0
2016-06-27 15:10:00,105.77,106.02,105.76,106.0,28380.0,82.9617,83.1578,82.9538,83.1421,28380.0
2016-06-27 15:15:00,106.0,106.01,105.77,105.81,25386.0,83.1421,83.1499,82.9617,82.993,25386.0
2016-06-27 15:20:00,105.79,105.8,105.43,105.47,36093.0,82.9774,82.9852,82.695,82.7264,36093.0
2016-06-27 15:25:00,105.47,105.7,105.44,105.59,85105.0,82.7264,82.9068,82.7028,82.8205,85105.0
2016-06-27 15:30:00,105.57,105.95,105.56,105.86,62878.0,82.8048,83.1028,82.7969,83.0323,62878.0
2016-06-27 15:35:00,105.83,106.25,105.79,106.18,44733.0,83.0087,83.3382,82.9774,83.2833,44733.0
2016-06-27 15:40:00,106.2,106.34,105.91,105.97,89031.0,83.2989,83.4087,83.0715,83.1185,89031.0
2016-06-27 15:45:00,105.97,106.12,105.95,105.96,73854.0,83.1185,83.2362,83.1028,83.1107,73854.0
2016-06-27 15:50:00,105.96,105.96,105.8,105.83,121154.0,83.1107,83.1107,82.9852,83.0087,121154.0
2016-06-27 15:55:00,105.83,105.84,105.7,105.75,167207.0,83.0087,83.0166,82.9068,82.946,167207.0
2016-06-28 09:30:00,106.8,108.4,106.8,108.19,232125.0,83.7696,85.0245,83.7696,84.8598,232125.0
2016-06-28 09:35:00,108.07,108.23,107.14,108.01,48195.0,84.7657,84.8912,84.0362,84.7186,48195.0
2016-06-28 09:40:00,107.87,107.87,106.98,107.01,29135.0,84.6088,84.6088,83.9107,83.9343,29135.0
2016-06-28 09:45:00,107.02,107.58,106.89,107.58,30889.0,83.9421,84.3814,83.8401,84.3814,30889.0
2016-06-28 09:50:00,107.49,107.76,107.35,107.41,29601.0,84.3108,84.5225,84.201,84.248,29601.0
2016-06-28 09:55:00,107.42,107.86,107.41,107.45,25919.0,84.2559,84.601,84.248,84.2794,25919.0
2016-06-28 10:00:00,107.44,107.84,107.36,107.74,29301.0,84.2715,84.5853,84.2088,84.5069,29301.0
2016-06-28 10:05:00,107.74,107.84,107.39,107.42,32898.0,84.5069,84.5853,84.2323,84.2559,32898.0
2016-06-28 10:10:00,107.44,107.52,107.0,107.11,49647.0,84.2715,84.3343,83.9264,84.0127,49647.0
2016-06-28 10:15:00,107.14,107.32,107.01,107.25,26643.0,84.0362,84.1774,83.9343,84.1225,26643.0
2016-06-28 10:20:00,107.29,107.3,106.85,106.93,35830.0,84.1539,84.1617,83.8088,83.8715,35830.0
2016-06-28 10:25:00,106.93,107.05,106.89,106.96,30836.0,83.8715,83.9656,83.8401,83.8951,30836.0
2016-06-28 10:30:00,106.97,107.19,106.97,107.08,32586.0,83.9029,84.0755,83.9029,83.9892,32586.0
2016-06-28 10:35:00,107.08,107.18,106.81,106.81,29782.0,83.9892,84.0676,83.7774,83.7774,29782.0
2016-06-28 10:40:00,106.8,106.8,106.29,106.48,41162.0,83.7696,83.7696,83.3695,83.5186,41162.0
2016-06-28 10:45:00,106.49,106.7,106.39,106.49,26838.0,83.5264,83.6911,83.448,83.5264,26838.0
2016-06-28 10:50:00,106.46,106.53,106.26,106.32,29752.0,83.5029,83.5578,83.346,83.3931,29752.0
2016-06-28 10:55:00,106.33,106.35,105.86,105.95,29462.0,83.4009,83.4166,83.0323,83.1028,29462.0
2016-06-28 11:00:00,105.96,106.26,105.96,106.09,34209.0,83.1107,83.346,83.1107,83.2127,34209.0
2016-06-28 11:05:00,106.07,106.15,106.0,106.03,23079.0,83.197,83.2597,83.1421,83.1656,23079.0
2016-06-28 11:10:00,106.02,106.04,105.81,105.92,46660.0,83.1578,83.1734,82.993,83.0793,46660.0
2016-06-28 11:15:00,105.92,106.06,105.83,105.94,27266.0,83.0793,83.1891,83.0087,83.095,27266.0
2016-06-28 11:20:00,105.96,106.02,105.84,105.85,18273.0,83.1107,83.1578,83.0166,83.0244,18273.0
2016-06-28 11:25:00,105.86,105.87,105.55,105.56,17255.0,83.0323,83.0401,82.7891,82.7969,17255.0
2016-06-28 11:30:00,105.58,105.69,105.33,105.65,54341.0,82.8126,82.8989,82.6165,82.8675,54341.0
2016-06-28 11:35:00,105.67,105.81,105.56,105.79,11311.0,82.8832,82.993,82.7969,82.9774,11311.0
2016-06-28 11:40:00,105.77,105.96,105.72,105.91,8503.0,82.9617,83.1107,82.9224,83.0715,8503.0
2016-06-28 11:45:00,105.9,106.3,105.9,106.3,11608.0,83.0636,83.3774,83.0636,83.3774,11608.0
2016-06-28 11:50:00,106.32,106.33,106.11,106.22,19731.0,83.3931,83.4009,83.2283,83.3146,19731.0
2016-06-28 11:55:00,106.14,106.22,105.98,106.01,14690.0,83.2519,83.3146,83.1264,83.1499,14690.0
2016-06-28 12:00:00,106.03,106.12,106.01,106.07,14005.0,83.1656,83.2362,83.1499,83.197,14005.0
2016-06-28 12:05:00,106.06,106.11,105.93,105.93,14221.0,83.1891,83.2283,83.0872,83.0872,14221.0
2016-06-28 12:10:00,105.94,106.15,105.94,106.04,13095.0,83.095,83.2597,83.095,83.1734,13095.0
2016-06-28 12:15:00,106.04,106.14,106.02,106.03,10775.0,83.1734,83.2519,83.1578,83.1656,10775.0
2016-06-28 12:20:00,106.02,106.15,106.0,106.06,11754.0,83.1578,83.2597,83.1421,83.1891,11754.0
2016-06-28 12:25:00,106.06,106.1,105.96,106.05,19898.0,83.1891,83.2205,83.1107,83.1813,19898.0
2016-06-28 12:30:00,106.06,106.37,106.05,106.32,13517.0,83.1891,83.4323,83.1813,83.3931,13517.0
2016-06-28 12:35:00,106.32,106.45,106.3,106.41,10254.0,83.3931,83.495,83.3774,83.4637,10254.0
2016-06-28 12:40:00,106.41,106.51,106.31,106.35,13069.0,83.4637,83.5421,83.3852,83.4166,13069.0
2016-06-28 12:45:00,106.34,106.37,106.17,106.24,11048.0,83.4087,83.4323,83.2754,83.3303,11048.0
2016-06-28 12:50:00,106.31,106.34,106.26,106.33,8327.0,83.3852,83.4087,83.346,83.4009,8327.0
2016-06-28 12:55:00,106.32,106.34,106.23,106.24,6798.0,83.3931,83.4087,83.3225,83.3303,6798.0
2016-06-28 13:00:00,106.27,106.31,106.22,106.28,11600.0,83.3538,83.3852,83.3146,83.3617,11600.0
2016-06-28 13:05:00,106.27,106.31,106.06,106.13,12409.0,83.3538,83.3852,83.1891,83.244,12409.0
2016-06-28 13:10:00,106.14,106.2,106.14,106.16,14002.0,83.2519,83.2989,83.2519,83.2676,14002.0
2016-06-28 13:15:00,106.16,106.17,105.95,106.01,11260.0,83.2676,83.2754,83.1028,83.1499,11260.0
2016-06-28 13:20:00,105.99,106.03,105.89,105.89,9080.0,83.1342,83.1656,83.0558,83.0558,9080.0
2016-06-28 13:25:00,105.89,105.98,105.72,105.73,28613.0,83.0558,83.1264,82.9224,82.9303,28613.0
2016-06-28 13:30:00,105.75,105.89,105.72,105.83,14434.0,82.946,83.0558,82.9224,83.0087,14434.0
2016-06-28 13:35:00,105.81,105.92,105.78,105.87,11376.0,82.993,83.0793,82.9695,83.0401,11376.0
2016-06-28 13:40:00,105.9,105.94,105.75,105.82,30528.0,83.0636,83.095,82.946,83.0009,30528.0
2016-06-28 13:45:00,105.81,105.89,105.75,105.85,36789.0,82.993,83.0558,82.946,83.0244,36789.0
2016-06-28 13:50:00,105.84,105.91,105.79,105.79,22881.0,83.0166,83.0715,82.9774,82.9774,22881.0
2016-06-28 13:55:00,105.77,105.82,105.73,105.77,17928.0,82.9617,83.0009,82.9303,82.9617,17928.0
2016-06-28 14:00:00,105.78,105.9,105.76,105.76,55447.0,82.9695,83.0636,82.9538,82.9538,55447.0
2016-06-28 14:05:00,105.76,105.81,105.72,105.78,12432.0,82.9538,82.993,82.9224,82.9695,12432.0
2016-06-28 14:10:00,105.79,105.84,105.55,105.58,32319.0,82.9774,83.0166,82.7891,82.8126,32319.0
2016-06-28 14:15:00,105.59,105.66,105.48,105.57,56572.0,82.8205,82.8754,82.7342,82.8048,56572.0
2016-06-28 14:20:00,105.55,105.83,105.54,105.81,35429.0,82.7891,83.0087,82.7813,82.993,35429.0
2016-06-28 14:25:00,105.8,105.98,105.79,105.94,30947.0,82.9852,83.1264,82.9774,83.095,30947.0
2016-06-28 14:30:00,105.95,106.28,105.93,106.23,20500.0,83.1028,83.3617,83.0872,83.3225,20500.0
2016-06-28 14:35:00,106.21,106.42,106.21,106.38,22044.0,83.3068,83.4715,83.3068,83.4401,22044.0
2016-06-28 14:40:00,106.36,106.37,106.29,106.29,13151.0,83.4244,83.4323,83.3695,83.3695,13151.0
2016-06-28 14:45:00,106.29,106.53,106.29,106.53,23998.0,83.3695,83.5578,83.3695,83.5578,23998.0
2016-06-28 14:50:00,106.54,106.89,106.53,106.87,24180.0,83.5656,83.8401,83.5578,83.8245,24180.0
2016-06-28 14:55:00,106.87,107.04,106.8,106.83,28364.0,83.8245,83.9578,83.7696,83.7931,28364.0
2016-06-28 15:00:00,106.8,106.9,106.75,106.85,26171.0,83.7696,83.848,83.7303,83.8088,26171.0
2016-06-28 15:05:00,106.83,107.05,106.8,106.99,24643.0,83.7931,83.9656,83.7696,83.9186,24643.0
2016-06-28 15:10:00,106.97,107.12,106.87,106.93,50013.0,83.9029,84.0205,83.8245,83.8715,50013.0
2016-06-28 15:15:00,106.93,106.95,106.76,106.8,17718.0,83.8715,83.8872,83.7382,83.7696,17718.0
2016-06-28 15:20:00,106.78,106.89,106.72,106.72,26244.0,83.7539,83.8401,83.7068,83.7068,26244.0
2016-06-28 15:25:00,106.7,106.71,106.48,106.59,28608.0,83.6911,83.699,83.5186,83.6048,28608.0
2016-06-28 15:30:00,106.61,106.83,106.57,106.57,42106.0,83.6205,83.7931,83.5892,83.5892,42106.0
2016-06-28 15:35:00,106.59,106.81,106.59,106.79,27239.0,83.6048,83.7774,83.6048,83.7617,27239.0
2016-06-28 15:40:00,106.82,107.0,106.81,106.88,28795.0,83.7852,83.9264,83.7774,83.8323,28795.0
2016-06-28 15:45:00,106.9,106.91,106.78,106.9,48577.0,83.848,83.8558,83.7539,83.848,48577.0
2016-06-28 15:50:00,106.88,106.91,106.72,106.79,70680.0,83.8323,83.8558,83.7068,83.7617,70680.0
2016-06-28 15:55:00,106.78,106.92,106.71,106.91,101298.0,83.7539,83.8637,83.699,83.8558,101298.0
2016-06-29 09:30:00,108.26,108.88,108.26,108.55,50033.0,84.9147,85.401,84.9147,85.1422,50033.0
2016-06-29 09:35:00,108.52,108.52,107.58,108.41,50920.0,85.1187,85.1187,84.3814,85.0324,50920.0
2016-06-29 09:40:00,108.31,108.41,107.63,108.01,29957.0,84.9539,85.0324,84.4206,84.7186,29957.0
2016-06-29 09:45:00,108.04,108.2,107.76,108.02,32070.0,84.7422,84.8677,84.5225,84.7265,32070.0
2016-06-29 09:50:00,108.06,108.3,108.03,108.21,34544.0,84.7578,84.9461,84.7343,84.8755,34544.0
2016-06-29 09:55:00,108.2,108.32,107.98,107.98,27904.0,84.8677,84.9618,84.6951,84.6951,27904.0
2016-06-29 10:00:00,107.97,108.2,107.88,108.12,40824.0,84.6873,84.8677,84.6167,84.8049,40824.0
2016-06-29 10:05:00,108.07,108.18,108.03,108.07,18769.0,84.7657,84.852,84.7343,84.7657,18769.0
2016-06-29 10:10:00,108.14,108.18,107.98,108.07,36598.0,84.8206,84.852,84.6951,84.7657,36598.0
2016-06-29 10:15:00,108.11,108.34,108.1,108.26,8171.0,84.7971,84.9775,84.7892,84.9147,8171.0
2016-06-29 10:20:00,108.28,108.36,108.19,108.26,8936.0,84.9304,84.9932,84.8598,84.9147,8936.0
2016-06-29 10:25:00,108.21,108.24,108.07,108.13,12778.0,84.8755,84.899,84.7657,84.8128,12778.0
2016-06-29 10:30:00,108.1,108.5,108.08,108.41,21859.0,84.7892,85.103,84.7735,85.0324,21859.0
2016-06-29 10:35:00,108.42,108.59,108.41,108.45,23232.0,85.0402,85.1736,85.0324,85.0637,23232.0
2016-06-29 10:40:00,108.47,108.56,108.44,108.49,19016.0,85.0794,85.15,85.0559,85.0951,19016.0
2016-06-29 10:45:00,108.49,108.78,108.49,108.78,19293.0,85.0951,85.3226,85.0951,85.3226,19293.0
2016-06-29 10:50:00,108.77,108.82,108.59,108.64,17541.0,85.3147,85.354,85.1736,85.2128,17541.0
2016-06-29 10:55:00,108.63,108.83,108.63,108.79,10312.0,85.2049,85.3618,85.2049,85.3304,10312.0
2016-06-29 11:00:00,108.79,109.08,108.75,109.05,16490.0,85.3304,85.5579,85.2991,85.5344,16490.0
2016-06-29 11:05:00,109.05,109.08,108.98,108.98,10561.0,85.5344,85.5579,85.4795,85.4795,10561.0
2016-06-29 11:10:00,109.02,109.25,109.02,109.21,27578.0,85.5108,85.6912,85.5108,85.6599,27578.0
2016-06-29 11:15:00,109.22,109.37,109.22,109.34,31869.0,85.6677,85.7854,85.6677,85.7618,31869.0
2016-06-29 11:20:00,109.36,109.49,109.28,109.38,15310.0,85.7775,85.8795,85.7148,85.7932,15310.0
2016-06-29 11:25:00,109.39,109.44,109.38,109.41,10131.0,85.801,85.8403,85.7932,85.8167,10131.0
2016-06-29 11:30:00,109.39,109.44,109.32,109.41,12671.0,85.801,85.8403,85.7461,85.8167,12671.0
2016-06-29 11:35:00,109.44,109.5,109.39,109.4,13053.0,85.8403,85.8873,85.801,85.8089,13053.0
2016-06-29 11:40:00,109.42,109.51,109.42,109.45,10784.0,85.8246,85.8952,85.8246,85.8481,10784.0
2016-06-29 11:45:00,109.47,109.49,109.28,109.32,12223.0,85.8638,85.8795,85.7148,85.7461,12223.0
2016-06-29 11:50:00,109.33,109.39,109.31,109.32,13434.0,85.754,85.801,85.7383,85.7461,13434.0
2016-06-29 11:55:00,109.32,109.38,109.32,109.36,14869.0,85.7461,85.7932,85.7461,85.7775,14869.0
2016-06-29 12:00:00,109.36,109.36,109.26,109.27,8022.0,85.7775,85.7775,85.6991,85.7069,8022.0
2016-06-29 12:05:00,109.25,109.37,109.25,109.37,9599.0,85.6912,85.7854,85.6912,85.7854,9599.0
2016-06-29 12:10:00,109.38,109.46,109.37,109.43,7540.0,85.7932,85.8559,85.7854,85.8324,7540.0
2016-06-29 12:15:00,109.42,109.52,109.42,109.49,13239.0,85.8246,85.903,85.8246,85.8795,13239.0
2016-06-29 12:20:00,109.48,109.66,109.47,109.64,8775.0,85.8716,86.0128,85.8638,85.9971,8775.0
2016-06-29 12:25:00,109.64,109.83,109.63,109.82,12842.0,85.9971,86.1462,85.9893,86.1383,12842.0
2016-06-29 12:30:00,109.79,109.79,109.6,109.63,11419.0,86.1148,86.1148,85.9658,85.9893,11419.0
2016-06-29 12:35:00,109.62,109.73,109.6,109.73,10966.0,85.9814,86.0677,85.9658,86.0677,10966.0
2016-06-29 12:40:00,109.72,109.77,109.69,109.74,13844.0,86.0599,86.0991,86.0364,86.0756,13844.0
2016-06-29 12:45:00,109.73,109.75,109.53,109.54,14132.0,86.0677,86.0834,85.9109,85.9187,14132.0
2016-06-29 12:50:00,109.54,109.62,109.51,109.62,11032.0,85.9187,85.9814,85.8952,85.9814,11032.0
2016-06-29 12:55:00,109.61,109.73,109.61,109.7,12304.0,85.9736,86.0677,85.9736,86.0442,12304.0
2016-06-29 13:00:00,109.7,109.7,109.64,109.65,12564.0,86.0442,86.0442,85.9971,86.005,12564.0
2016-06-29 13:05:00,109.65,109.65,109.39,109.39,7686.0,86.005,86.005,85.801,85.801,7686.0
2016-06-29 13:10:00,109.38,109.39,109.26,109.27,11147.0,85.7932,85.801,85.6991,85.7069,11147.0
2016-06-29 13:15:00,109.26,109.33,109.23,109.31,10860.0,85.6991,85.754,85.6755,85.7383,10860.0
2016-06-29 13:20:00,109.33,109.56,109.32,109.55,9372.0,85.754,85.9344,85.7461,85.9265,9372.0
2016-06-29 13:25:00,109.55,109.6,109.42,109.45,6709.0,85.9265,85.9658,85.8246,85.8481,6709.0
2016-06-29 13:30:00,109.44,109.54,109.43,109.48,6682.0,85.8403,85.9187,85.8324,85.8716,6682.0
2016-06-29 13:35:00,109.49,109.59,109.48,109.59,7921.0,85.8795,85.9579,85.8716,85.9579,7921.0
2016-06-29 13:40:00,109.59,109.59,109.43,109.43,7690.0,85.9579,85.9579,85.8324,85.8324,7690.0
2016-06-29 13:45:00,109.43,109.45,109.35,109.36,10137.0,85.8324,85.8481,85.7697,85.7775,10137.0
2016-06-29 13:50:00,109.37,109.37,109.26,109.34,6904.0,85.7854,85.7854,85.6991,85.7618,6904.0
2016-06-29 13:55:00,109.35,109.57,109.34,109.54,6896.0,85.7697,85.9422,85.7618,85.9187,6896.0
2016-06-29 14:00:00,109.55,109.67,109.52,109.67,9493.0,85.9265,86.0207,85.903,86.0207,9493.0
2016-06-29 14:05:00,109.67,109.71,109.62,109.64,11747.0,86.0207,86.052,85.9814,85.9971,11747.0
2016-06-29 14:10:00,109.62,109.74,109.62,109.74,9297.0,85.9814,86.0756,85.9814,86.0756,9297.0
2016-06-29 14:15:00,109.74,109.74,109.57,109.57,5754.0,86.0756,86.0756,85.9422,85.9422,5754.0
2016-06-29 14:20:00,109.57,109.65,109.57,109.61,7369.0,85.9422,86.005,85.9422,85.9736,7369.0
2016-06-29 14:25:00,109.63,109.66,109.53,109.58,11787.0,85.9893,86.0128,85.9109,85.9501,11787.0
2016-06-29 14:30:00,109.6,109.67,109.58,109.67,6757.0,85.9658,86.0207,85.9501,86.0207,6757.0
2016-06-29 14:35:00,109.68,109.74,109.66,109.71,12132.0,86.0285,86.0756,86.0128,86.052,12132.0
2016-06-29 14:40:00,109.72,109.83,109.7,109.8,6562.0,86.0599,86.1462,86.0442,86.1226,6562.0
2016-06-29 14:45:00,109.81,109.92,109.74,109.74,15833.0,86.1305,86.2168,86.0756,86.0756,15833.0
2016-06-29 14:50:00,109.74,109.76,109.61,109.66,8429.0,86.0756,86.0913,85.9736,86.0128,8429.0
2016-06-29 14:55:00,109.66,109.86,109.66,109.84,7673.0,86.0128,86.1697,86.0128,86.154,7673.0
2016-06-29 15:00:00,109.83,109.9,109.83,109.87,10010.0,86.1462,86.2011,86.1462,86.1775,10010.0
2016-06-29 15:05:00,109.87,109.88,109.82,109.86,14034.0,86.1775,86.1854,86.1383,86.1697,14034.0
2016-06-29 15:10:00,109.85,109.98,109.85,109.94,10751.0,86.1618,86.2638,86.1618,86.2324,10751.0
2016-06-29 15:15:00,109.92,109.95,109.87,109.9,16131.0,86.2168,86.2403,86.1775,86.2011,16131.0
2016-06-29 15:20:00,109.91,109.92,109.5,109.59,39894.0,86.2089,86.2168,85.8873,85.9579,39894.0
2016-06-29 15:25:00,109.59,109.71,109.58,109.71,12086.0,85.9579,86.052,85.9501,86.052,12086.0
2016-06-29 15:30:00,109.71,109.81,109.69,109.81,29403.0,86.052,86.1305,86.0364,86.1305,29403.0
2016-06-29 15:35:00,109.81,109.86,109.7,109.7,28380.0,86.1305,86.1697,86.0442,86.0442,28380.0
2016-06-29 15:40:00,109.7,109.73,109.54,109.58,31326.0,86.0442,86.0677,85.9187,85.9501,31326.0
2016-06-29 15:45:00,109.59,109.8,109.59,109.69,31879.0,85.9579,86.1226,85.9579,86.0364,31879.0
2016-06-29 15:50:00,109.71,109.71,109.54,109.62,49519.0,86.052,86.052,85.9187,85.9814,49519.0
2016-06-29 15:55:00,109.63,109.73,109.63,109.69,81054.0,85.9893,86.0677,85.9893,86.0364,81054.0
2016-06-30 09:30:00,109.97,110.27,109.82,110.27,17415.0,86.256,86.4913,86.1383,86.4913,17415.0
2016-06-30 09:35:00,110.29,110.71,110.26,110.48,25033.0,86.507,86.8364,86.4834,86.656,25033.0
2016-06-30 09:40:00,110.43,110.53,110.04,110.15,23160.0,86.6168,86.6952,86.3109,86.3972,23160.0
2016-06-30 09:45:00,110.15,110.15,109.67,109.83,12359.0,86.3972,86.3972,86.0207,86.1462,12359.0
2016-06-30 09:50:00,109.75,109.76,109.51,109.65,3519.0,86.0834,86.0913,85.8952,86.005,3519.0
2016-06-30 09:55:00,109.7,109.72,109.46,109.61,6085.0,86.0442,86.0599,85.8559,85.9736,6085.0
2016-06-30 10:00:00,109.69,110.36,109.68,110.25,20122.0,86.0364,86.5619,86.0285,86.4756,20122.0
2016-06-30 10:05:00,110.24,110.38,109.75,109.91,15296.0,86.4677,86.5776,86.0834,86.2089,15296.0
2016-06-30 10:10:00,109.95,110.07,109.69,109.82,27511.0,86.2403,86.3344,86.0364,86.1383,27511.0
2016-06-30 10:15:00,109.81,109.88,109.6,109.73,16810.0,86.1305,86.1854,85.9658,86.0677,16810.0
2016-06-30 10:20:00,109.74,109.85,109.64,109.77,8035.0,86.0756,86.1618,85.9971,86.0991,8035.0
2016-06-30 10:25:00,109.78,109.81,109.55,109.75,2500.0,86.1069,86.1305,85.9265,86.0834,2500.0
2016-06-30 10:30:00,109.82,109.88,109.77,109.83,7839.0,86.1383,86.1854,86.0991,86.1462,7839.0
2016-06-30 10:35:00,109.87,109.88,109.7,109.72,5803.0,86.1775,86.1854,86.0442,86.0599,5803.0
2016-06-30 10:40:00,109.69,109.86,109.52,109.72,7678.0,86.0364,86.1697,85.903,86.0599,7678.0
2016-06-30 10:45:00,109.78,110.01,109.77,110.0,6100.0,86.1069,86.2873,86.0991,86.2795,6100.0
2016-06-30 10:50:00,110.0,110.33,109.97,110.33,9563.0,86.2795,86.5383,86.256,86.5383,9563.0
2016-06-30 10:55:00,110.37,110.55,110.3,110.55,12435.0,86.5697,86.7109,86.5148,86.7109,12435.0
2016-06-30 11:00:00,110.48,110.56,110.35,110.56,13995.0,86.656,86.7187,86.554,86.7187,13995.0
2016-06-30 11:05:00,110.59,110.86,110.52,110.86,28663.0,86.7423,86.9541,86.6874,86.9541,28663.0
2016-06-30 11:10:00,110.86,111.1,110.83,111.09,13226.0,86.9541,87.1423,86.9305,87.1345,13226.0
2016-06-30 11:15:00,111.05,111.12,110.99,111.07,15509.0,87.1031,87.158,87.056,87.1188,15509.0
2016-06-30 11:20:00,111.04,111.15,111.03,111.15,8705.0,87.0952,87.1815,87.0874,87.1815,8705.0
2016-06-30 11:25:00,111.17,111.17,110.96,111.13,10126.0,87.1972,87.1972,87.0325,87.1658,10126.0
2016-06-30 11:30:00,111.16,111.39,111.16,111.33,13627.0,87.1894,87.3698,87.1894,87.3227,13627.0
2016-06-30 11:35:00,111.3,111.37,111.06,111.22,8975.0,87.2992,87.3541,87.1109,87.2364,8975.0
2016-06-30 11:40:00,111.24,111.25,110.95,110.95,6448.0,87.2521,87.26,87.0246,87.0246,6448.0
2016-06-30 11:45:00,110.95,111.16,110.95,111.11,3709.0,87.0246,87.1894,87.0246,87.1501,3709.0
2016-06-30 11:50:00,111.11,111.15,110.97,111.03,6595.0,87.1501,87.1815,87.0403,87.0874,6595.0
2016-06-30 11:55:00,111.04,111.11,110.91,111.01,5481.0,87.0952,87.1501,86.9933,87.0717,5481.0
2016-06-30 12:00:00,111.02,111.22,111.02,111.08,8138.0,87.0795,87.2364,87.0795,87.1266,8138.0
2016-06-30 12:05:00,111.03,111.15,111.0,111.04,7858.0,87.0874,87.1815,87.0639,87.0952,7858.0
2016-06-30 12:10:00,111.02,111.18,110.94,111.17,9487.0,87.0795,87.205,87.0168,87.1972,9487.0
2016-06-30 12:15:00,111.18,111.39,111.16,111.39,6991.0,87.205,87.3698,87.1894,87.3698,6991.0
2016-06-30 12:20:00,111.36,111.52,111.28,111.52,6862.0,87.3462,87.4717,87.2835,87.4717,6862.0
2016-06-30 12:25:00,111.51,111.56,111.42,111.56,5724.0,87.4639,87.5031,87.3933,87.5031,5724.0
2016-06-30 12:30:00,111.57,111.66,111.46,111.46,8459.0,87.5109,87.5815,87.4247,87.4247,8459.0
2016-06-30 12:35:00,111.44,111.53,111.37,111.5,5172.0,87.409,87.4796,87.3541,87.456,5172.0
2016-06-30 12:40:00,111.54,111.54,111.29,111.3,4950.0,87.4874,87.4874,87.2913,87.2992,4950.0
2016-06-30 12:45:00,111.3,111.54,111.3,111.51,5729.0,87.2992,87.4874,87.2992,87.4639,5729.0
2016-06-30 12:50:00,111.55,111.7,111.49,111.55,7480.0,87.4953,87.6129,87.4482,87.4953,7480.0
2016-06-30 12:55:00,111.53,111.61,111.51,111.59,2400.0,87.4796,87.5423,87.4639,87.5266,2400.0
2016-06-30 13:00:00,111.58,111.7,111.52,111.66,8562.0,87.5188,87.6129,87.4717,87.5815,8562.0
2016-06-30 13:05:00,111.65,111.68,111.52,111.59,6600.0,87.5737,87.5972,87.4717,87.5266,6600.0
2016-06-30 13:10:00,111.55,111.59,111.47,111.52,3200.0,87.4953,87.5266,87.4325,87.4717,3200.0
2016-06-30 13:15:00,111.52,111.58,111.51,111.57,2035.0,87.4717,87.5188,87.4639,87.5109,2035.0
2016-06-30 13:20:00,111.58,111.63,111.54,111.55,4014.0,87.5188,87.558,87.4874,87.4953,4014.0
2016-06-30 13:25:00,111.56,111.69,111.53,111.69,17745.0,87.5031,87.6051,87.4796,87.6051,17745.0
2016-06-30 13:30:00,111.7,111.77,111.67,111.67,15703.0,87.6129,87.6678,87.5894,87.5894,15703.0
2016-06-30 13:35:00,111.64,111.76,111.63,111.69,6590.0,87.5659,87.66,87.558,87.6051,6590.0
2016-06-30 13:40:00,111.69,111.86,111.68,111.86,6263.0,87.6051,87.7384,87.5972,87.7384,6263.0
2016-06-30 13:45:00,111.87,111.94,111.85,111.94,4758.0,87.7463,87.8012,87.7306,87.8012,4758.0
2016-06-30 13:50:00,111.92,111.97,111.91,111.94,5366.0,87.7855,87.8247,87.7776,87.8012,5366.0
2016-06-30 13:55:00,111.93,111.98,111.85,111.97,7599.0,87.7933,87.8325,87.7306,87.8247,7599.0
2016-06-30 14:00:00,111.99,112.0,111.94,111.97,10595.0,87.8404,87.8482,87.8012,87.8247,10595.0
2016-06-30 14:05:00,111.98,112.06,111.89,112.02,11472.0,87.8325,87.8953,87.7619,87.8639,11472.0
2016-06-30 14:10:00,112.01,112.21,112.01,112.15,11066.0,87.8561,88.0129,87.8561,87.9659,11066.0
2016-06-30 14:15:00,112.16,112.2,112.12,112.19,6875.0,87.9737,88.0051,87.9423,87.9972,6875.0
2016-06-30 14:20:00,112.19,112.32,112.18,112.3,8642.0,87.9972,88.0992,87.9894,88.0835,8642.0
2016-06-30 14:25:00,112.3,112.3,111.98,111.98,7064.0,88.0835,88.0835,87.8325,87.8325,7064.0
2016-06-30 14:30:00,112.02,112.07,111.84,111.84,6757.0,87.8639,87.9031,87.7227,87.7227,6757.0
2016-06-30 14:35:00,111.85,111.94,111.84,111.94,3942.0,87.7306,87.8012,87.7227,87.8012,3942.0
2016-06-30 14:40:00,111.98,112.01,111.91,112.0,7469.0,87.8325,87.8561,87.7776,87.8482,7469.0
2016-06-30 14:45:00,111.98,112.03,111.95,112.0,6125.0,87.8325,87.8718,87.809,87.8482,6125.0
2016-06-30 14:50:00,112.01,112.07,112.0,112.07,6379.0,87.8561,87.9031,87.8482,87.9031,6379.0
2016-06-30 14:55:00,112.06,112.14,112.03,112.1,15075.0,87.8953,87.958,87.8718,87.9267,15075.0
2016-06-30 15:00:00,112.13,112.15,111.98,112.0,7359.0,87.9502,87.9659,87.8325,87.8482,7359.0
2016-06-30 15:05:00,111.99,112.11,111.99,112.04,12503.0,87.8404,87.9345,87.8404,87.8796,12503.0
2016-06-30 15:10:00,112.0,112.03,111.88,112.0,5903.0,87.8482,87.8718,87.7541,87.8482,5903.0
2016-06-30 15:15:00,112.0,112.0,111.85,111.9,11254.0,87.8482,87.8482,87.7306,87.7698,11254.0
2016-06-30 15:20:00,111.91,112.03,111.86,112.01,6894.0,87.7776,87.8718,87.7384,87.8561,6894.0
2016-06-30 15:25:00,112.03,112.23,112.02,112.17,13817.0,87.8718,88.0286,87.8639,87.9816,13817.0
2016-06-30 15:30:00,112.18,112.19,112.06,112.18,20251.0,87.9894,87.9972,87.8953,87.9894,20251.0
2016-06-30 15:35:00,112.18,112.18,112.0,112.08,16193.0,87.9894,87.9894,87.8482,87.911,16193.0
2016-06-30 15:40:00,112.09,112.18,111.96,111.96,15835.0,87.9188,87.9894,87.8168,87.8168,15835.0
2016-06-30 15:45:00,111.96,112.04,111.9,111.97,26386.0,87.8168,87.8796,87.7698,87.8247,26386.0
2016-06-30 15:50:00,111.98,112.17,111.98,112.16,34425.0,87.8325,87.9816,87.8325,87.9737,34425.0
2016-06-30 15:55:00,112.17,112.43,112.12,112.43,72934.0,87.9816,88.1855,87.9423,88.1855,72934.0
2016-07-01 09:30:00,112.01,112.42,111.81,112.42,38015.0,87.8561,88.1777,87.6992,88.1777,38015.0
2016-07-01 09:35:00,112.46,112.69,112.23,112.3,34057.0,88.209,88.3894,88.0286,88.0835,34057.0
2016-07-01 09:40:00,112.48,112.68,112.34,112.68,5634.0,88.2247,88.3816,88.1149,88.3816,5634.0
2016-07-01 09:45:00,112.68,112.69,112.33,112.57,16473.0,88.3816,88.3894,88.1071,88.2953,16473.0
2016-07-01 09:50:00,112.51,112.65,112.25,112.25,33352.0,88.2482,88.3581,88.0443,88.0443,33352.0
2016-07-01 09:55:00,112.28,112.36,112.15,112.3,12255.0,88.0678,88.1306,87.9659,88.0835,12255.0
2016-07-01 10:00:00,112.3,112.61,112.3,112.53,25680.0,88.0835,88.3267,88.0835,88.2639,25680.0
2016-07-01 10:05:00,112.51,112.82,112.5,112.77,17083.0,88.2482,88.4914,88.2404,88.4522,17083.0
2016-07-01 10:10:00,112.69,112.87,112.52,112.67,23246.0,88.3894,88.5306,88.2561,88.3737,23246.0
2016-07-01 10:15:00,112.72,112.94,112.67,112.94,6064.0,88.413,88.5855,88.3737,88.5855,6064.0
2016-07-01 10:20:00,112.94,113.01,112.81,112.81,6453.0,88.5855,88.6404,88.4836,88.4836,6453.0
2016-07-01 10:25:00,112.85,113.01,112.82,112.92,6457.0,88.5149,88.6404,88.4914,88.5698,6457.0
2016-07-01 10:30:00,112.94,112.94,112.76,112.79,8241.0,88.5855,88.5855,88.4443,88.4679,8241.0
2016-07-01 10:35:00,112.84,112.98,112.84,112.91,6075.0,88.5071,88.6169,88.5071,88.562,6075.0
2016-07-01 10:40:00,112.92,113.11,112.88,113.09,5274.0,88.5698,88.7189,88.5385,88.7032,5274.0
2016-07-01 10:45:00,113.08,113.13,112.99,113.13,7907.0,88.6953,88.7345,88.6247,88.7345,7907.0
2016-07-01 10:50:00,113.13,113.57,113.04,113.54,60748.0,88.7345,89.0797,88.664,89.0561,60748.0
2016-07-01 10:55:00,113.54,113.54,113.24,113.24,5180.0,89.0561,89.0561,88.8208,88.8208,5180.0
2016-07-01 11:00:00,113.19,113.42,113.12,113.42,6700.0,88.7816,88.962,88.7267,88.962,6700.0
2016-07-01 11:05:00,113.42,113.44,113.13,113.16,12171.0,88.962,88.9777,88.7345,88.7581,12171.0
2016-07-01 11:10:00,113.16,113.2,112.99,113.01,7579.0,88.7581,88.7895,88.6247,88.6404,7579.0
2016-07-01 11:15:00,113.09,113.12,112.81,112.9,9881.0,88.7032,88.7267,88.4836,88.5541,9881.0
2016-07-01 11:20:00,112.9,112.98,112.62,112.64,10797.0,88.5541,88.6169,88.3345,88.3502,10797.0
2016-07-01 11:25:00,112.67,112.75,112.63,112.66,8921.0,88.3737,88.4365,88.3424,88.3659,8921.0
2016-07-01 11:30:00,112.66,112.7,112.55,112.65,8081.0,88.3659,88.3973,88.2796,88.3581,8081.0
2016-07-01 11:35:00,112.64,112.81,112.63,112.8,51260.0,88.3502,88.4836,88.3424,88.4757,51260.0
2016-07-01 11:40:00,112.8,112.84,112.7,112.81,9011.0,88.4757,88.5071,88.3973,88.4836,9011.0
2016-07-01 11:45:00,112.81,112.91,112.72,112.89,10443.0,88.4836,88.562,88.413,88.5463,10443.0
2016-07-01 11:50:00,112.9,113.01,112.9,112.95,20936.0,88.5541,88.6404,88.5541,88.5934,20936.0
2016-07-01 11:55:00,112.97,113.05,112.92,113.03,8802.0,88.609,88.6718,88.5698,88.6561,8802.0
2016-07-01 12:00:00,113.07,113.17,112.88,112.88,7513.0,88.6875,88.7659,88.5385,88.5385,7513.0
2016-07-01 12:05:00,112.93,113.03,112.87,112.94,8410.0,88.5777,88.6561,88.5306,88.5855,8410.0
2016-07-01 12:10:00,112.92,112.93,112.74,112.77,7710.0,88.5698,88.5777,88.4286,88.4522,7710.0
2016-07-01 12:15:00,112.76,112.79,112.69,112.71,7527.0,88.4443,88.4679,88.3894,88.4051,7527.0
2016-07-01 12:20:00,112.73,112.73,112.59,112.6,14174.0,88.4208,88.4208,88.311,88.3188,14174.0
2016-07-01 12:25:00,112.55,112.56,112.46,112.51,7326.0,88.2796,88.2875,88.209,88.2482,7326.0
2016-07-01 12:30:00,112.51,112.61,112.49,112.55,10984.0,88.2482,88.3267,88.2326,88.2796,10984.0
2016-07-01 12:35:00,112.58,112.62,112.46,112.47,9227.0,88.3031,88.3345,88.209,88.2169,9227.0
2016-07-01 12:40:00,112.45,112.47,112.32,112.47,28413.0,88.2012,88.2169,88.0992,88.2169,28413.0
2016-07-01 12:45:00,112.48,112.48,112.38,112.43,10419.0,88.2247,88.2247,88.1463,88.1855,10419.0
2016-07-01 12:50:00,112.4,112.56,112.4,112.56,4167.0,88.162,88.2875,88.162,88.2875,4167.0
2016-07-01 12:55:00,112.56,112.69,112.53,112.67,18030.0,88.2875,88.3894,88.2639,88.3737,18030.0
2016-07-01 13:00:00,112.68,112.72,112.6,112.6,10712.0,88.3816,88.413,88.3188,88.3188,10712.0
2016-07-01 13:05:00,112.59,112.67,112.53,112.53,9650.0,88.311,88.3737,88.2639,88.2639,9650.0
2016-07-01 13:10:00,112.55,112.66,112.54,112.57,4906.0,88.2796,88.3659,88.2718,88.2953,4906.0
2016-07-01 13:15:00,112.56,112.6,112.5,112.53,12361.0,88.2875,88.3188,88.2404,88.2639,12361.0
2016-07-01 13:20:00,112.53,112.53,112.4,112.43,5136.0,88.2639,88.2639,88.162,88.1855,5136.0
2016-07-01 13:25:00,112.41,112.44,112.34,112.34,5446.0,88.1698,88.1933,88.1149,88.1149,5446.0
2016-07-01 13:30:00,112.35,112.45,112.27,112.45,4917.0,88.1227,88.2012,88.06,88.2012,4917.0
2016-07-01 13:35:00,112.51,112.51,112.35,112.42,6460.0,88.2482,88.2482,88.1227,88.1777,6460.0
2016-07-01 13:40:00,112.45,112.55,112.36,112.51,8387.0,88.2012,88.2796,88.1306,88.2482,8387.0
2016-07-01 13:45:00,112.5,112.5,112.33,112.42,6970.0,88.2404,88.2404,88.1071,88.1777,6970.0
2016-07-01 13:50:00,112.43,112.57,112.4,112.56,33407.0,88.1855,88.2953,88.162,88.2875,33407.0
2016-07-01 13:55:00,112.55,112.69,112.55,112.63,16506.0,88.2796,88.3894,88.2796,88.3424,16506.0
2016-07-01 14:00:00,112.62,112.65,112.55,112.62,9130.0,88.3345,88.3581,88.2796,88.3345,9130.0
2016-07-01 14:05:00,112.61,112.67,112.59,112.59,6181.0,88.3267,88.3737,88.311,88.311,6181.0
2016-07-01 14:10:00,112.56,112.66,112.56,112.6,5699.0,88.2875,88.3659,88.2875,88.3188,5699.0
2016-07-01 14:15:00,112.59,112.61,112.53,112.6,6851.0,88.311,88.3267,88.2639,88.3188,6851.0
2016-07-01 14:20:00,112.61,112.67,112.57,112.64,12662.0,88.3267,88.3737,88.2953,88.3502,12662.0
2016-07-01 14:25:00,112.62,112.66,112.51,112.63,6305.0,88.3345,88.3659,88.2482,88.3424,6305.0
2016-07-01 14:30:00,112.6,112.63,112.55,112.57,5074.0,88.3188,88.3424,88.2796,88.2953,5074.0
2016-07-01 14:35:00,112.55,112.56,112.45,112.5,11792.0,88.2796,88.2875,88.2012,88.2404,11792.0
2016-07-01 14:40:00,112.5,112.52,112.39,112.39,6527.0,88.2404,88.2561,88.1541,88.1541,6527.0
2016-07-01 14:45:00,112.4,112.49,112.38,112.45,7000.0,88.162,88.2326,88.1463,88.2012,7000.0
2016-07-01 14:50:00,112.45,112.49,112.44,112.44,8359.0,88.2012,88.2326,88.1933,88.1933,8359.0
2016-07-01 14:55:00,112.45,112.63,112.4,112.63,11154.0,88.2012,88.3424,88.162,88.3424,11154.0
2016-07-01 15:00:00,112.64,112.72,112.64,112.64,10189.0,88.3502,88.413,88.3502,88.3502,10189.0
2016-07-01 15:05:00,112.64,112.94,112.64,112.9,11261.0,88.3502,88.5855,88.3502,88.5541,11261.0
2016-07-01 15:10:00,112.91,113.0,112.9,112.91,10261.0,88.562,88.6326,88.5541,88.562,10261.0
2016-07-01 15:15:00,112.93,113.02,112.9,113.01,10071.0,88.5777,88.6483,88.5541,88.6404,10071.0
2016-07-01 15:20:00,113.04,113.07,112.89,112.89,12741.0,88.664,88.6875,88.5463,88.5463,12741.0
2016-07-01 15:25:00,112.91,112.99,112.81,112.98,18250.0,88.562,88.6247,88.4836,88.6169,18250.0
2016-07-01 15:30:00,112.98,113.1,112.97,113.09,18313.0,88.6169,88.711,88.609,88.7032,18313.0
2016-07-01 15:35:00,113.07,113.11,112.76,112.83,19616.0,88.6875,88.7189,88.4443,88.4992,19616.0
2016-07-01 15:40:00,112.83,112.94,112.76,112.84,44895.0,88.4992,88.5855,88.4443,88.5071,44895.0
2016-07-01 15:45:00,112.83,112.89,112.78,112.88,35681.0,88.4992,88.5463,88.46,88.5385,35681.0
2016-07-01 15:50:00,112.89,112.96,112.87,112.93,33583.0,88.5463,88.6012,88.5306,88.5777,33583.0
2016-07-01 15:55:00,112.93,113.02,112.89,112.91,68627.0,88.5777,88.6483,88.5463,88.562,68627.0
2016-07-05 09:30:00,112.13,112.79,112.07,112.08,28284.0,87.9502,88.4679,87.9031,87.911,28284.0
2016-07-05 09:35:00,112.09,112.61,112.0,112.4,37418.0,87.9188,88.3267,87.8482,88.162,37418.0
2016-07-05 09:40:00,112.4,112.43,111.41,111.41,29460.0,88.162,88.1855,87.3854,87.3854,29460.0
2016-07-05 09:45:00,111.41,111.46,111.03,111.25,22635.0,87.3854,87.4247,87.0874,87.26,22635.0
2016-07-05 09:50:00,111.2,111.35,111.19,111.28,11301.0,87.2207,87.3384,87.2129,87.2835,11301.0
2016-07-05 09:55:00,111.31,111.33,111.05,111.1,10590.0,87.307,87.3227,87.1031,87.1423,10590.0
2016-07-05 10:00:00,111.13,111.15,110.73,110.78,10934.0,87.1658,87.1815,86.8521,86.8913,10934.0
2016-07-05 10:05:00,110.78,110.84,110.57,110.65,7155.0,86.8913,86.9384,86.7266,86.7893,7155.0
2016-07-05 10:10:00,110.69,110.69,110.47,110.58,7906.0,86.8207,86.8207,86.6482,86.7344,7906.0
2016-07-05 10:15:00,110.58,110.58,110.26,110.44,17858.0,86.7344,86.7344,86.4834,86.6246,17858.0
2016-07-05 10:20:00,110.47,110.51,110.32,110.51,4783.0,86.6482,86.6795,86.5305,86.6795,4783.0
2016-07-05 10:25:00,110.48,110.67,110.41,110.66,10915.0,86.656,86.805,86.6011,86.7972,10915.0
2016-07-05 10:30:00,110.67,111.03,110.58,111.03,9460.0,86.805,87.0874,86.7344,87.0874,9460.0
2016-07-05 10:35:00,110.97,110.97,110.66,110.77,8501.0,87.0403,87.0403,86.7972,86.8835,8501.0
2016-07-05 10:40:00,110.79,110.93,110.77,110.79,6954.0,86.8991,87.009,86.8835,86.8991,6954.0
2016-07-05 10:45:00,110.79,110.79,110.62,110.67,12611.0,86.8991,86.8991,86.7658,86.805,12611.0
2016-07-05 10:50:00,110.67,110.67,110.3,110.32,10976.0,86.805,86.805,86.5148,86.5305,10976.0
2016-07-05 10:55:00,110.35,110.42,110.31,110.37,9677.0,86.554,86.6089,86.5227,86.5697,9677.0
2016-07-05 11:00:00,110.35,110.42,110.21,110.34,5660.0,86.554,86.6089,86.4442,86.5462,5660.0
2016-07-05 11:05:00,110.34,110.34,110.1,110.23,9041.0,86.5462,86.5462,86.3579,86.4599,9041.0
2016-07-05 11:10:00,110.2,110.24,109.89,109.96,7879.0,86.4364,86.4677,86.1932,86.2481,7879.0
2016-07-05 11:15:00,110.0,110.45,109.98,110.42,7924.0,86.2795,86.6325,86.2638,86.6089,7924.0
2016-07-05 11:20:00,110.44,110.51,110.3,110.38,16063.0,86.6246,86.6795,86.5148,86.5776,16063.0
2016-07-05 11:25:00,110.36,110.36,110.17,110.2,25036.0,86.5619,86.5619,86.4128,86.4364,25036.0
2016-07-05 11:30:00,110.19,110.25,110.07,110.23,5083.0,86.4285,86.4756,86.3344,86.4599,5083.0
2016-07-05 11:35:00,110.21,110.21,110.02,110.09,6104.0,86.4442,86.4442,86.2952,86.3501,6104.0
2016-07-05 11:40:00,110.07,110.08,109.86,109.87,9045.0,86.3344,86.3423,86.1697,86.1775,9045.0
2016-07-05 11:45:00,109.85,109.85,109.75,109.8,12358.0,86.1618,86.1618,86.0834,86.1226,12358.0
2016-07-05 11:50:00,109.78,109.94,109.73,109.87,9491.0,86.1069,86.2324,86.0677,86.1775,9491.0
2016-07-05 11:55:00,109.91,109.99,109.76,109.99,5025.0,86.2089,86.2717,86.0913,86.2717,5025.0
2016-07-05 12:00:00,109.99,110.04,109.88,110.04,6998.0,86.2717,86.3109,86.1854,86.3109,6998.0
2016-07-05 12:05:00,110.06,110.06,109.96,109.99,4589.0,86.3266,86.3266,86.2481,86.2717,4589.0
2016-07-05 12:10:00,109.94,110.0,109.92,109.95,3831.0,86.2324,86.2795,86.2168,86.2403,3831.0
2016-07-05 12:15:00,109.96,110.06,109.95,110.02,5709.0,86.2481,86.3266,86.2403,86.2952,5709.0
2016-07-05 12:20:00,110.01,110.22,110.0,110.22,5772.0,86.2873,86.4521,86.2795,86.4521,5772.0
2016-07-05 12:25:00,110.19,110.36,110.14,110.31,9544.0,86.4285,86.5619,86.3893,86.5227,9544.0
2016-07-05 12:30:00,110.29,110.29,110.14,110.16,5799.0,86.507,86.507,86.3893,86.405,5799.0
2016-07-05 12:35:00,110.15,110.19,110.07,110.11,9047.0,86.3972,86.4285,86.3344,86.3658,9047.0
2016-07-05 12:40:00,110.1,110.16,110.07,110.09,7149.0,86.3579,86.405,86.3344,86.3501,7149.0
2016-07-05 12:45:00,110.09,110.2,110.09,110.15,7100.0,86.3501,86.4364,86.3501,86.3972,7100.0
2016-07-05 12:50:00,110.14,110.16,109.96,110.01,5779.0,86.3893,86.405,86.2481,86.2873,5779.0
2016-07-05 12:55:00,110.01,110.07,109.97,110.0,5618.0,86.2873,86.3344,86.256,86.2795,5618.0
2016-07-05 13:00:00,110.03,110.06,109.94,109.94,7196.0,86.303,86.3266,86.2324,86.2324,7196.0
2016-07-05 13:05:00,109.93,109.94,109.78,109.88,13440.0,86.2246,86.2324,86.1069,86.1854,13440.0
2016-07-05 13:10:00,109.9,109.91,109.72,109.76,7593.0,86.2011,86.2089,86.0599,86.0913,7593.0
2016-07-05 13:15:00,109.72,109.82,109.7,109.72,6970.0,86.0599,86.1383,86.0442,86.0599,6970.0
2016-07-05 13:20:00,109.72,109.76,109.64,109.76,21433.0,86.0599,86.0913,85.9971,86.0913,21433.0
2016-07-05 13:25:00,109.76,109.8,109.5,109.5,12355.0,86.0913,86.1226,85.8873,85.8873,12355.0
2016-07-05 13:30:00,109.5,109.61,109.5,109.6,5267.0,85.8873,85.9736,85.8873,85.9658,5267.0
2016-07-05 13:35:00,109.59,109.7,109.54,109.54,4887.0,85.9579,86.0442,85.9187,85.9187,4887.0
2016-07-05 13:40:00,109.52,109.59,109.49,109.56,5300.0,85.903,85.9579,85.8795,85.9344,5300.0
2016-07-05 13:45:00,109.54,109.6,109.45,109.57,7439.0,85.9187,85.9658,85.8481,85.9422,7439.0
2016-07-05 13:50:00,109.57,109.58,109.48,109.48,5303.0,85.9422,85.9501,85.8716,85.8716,5303.0
2016-07-05 13:55:00,109.48,109.67,109.48,109.6,9625.0,85.8716,86.0207,85.8716,85.9658,9625.0
2016-07-05 14:00:00,109.6,109.78,109.59,109.75,5391.0,85.9658,86.1069,85.9579,86.0834,5391.0
2016-07-05 14:05:00,109.79,109.79,109.69,109.73,6797.0,86.1148,86.1148,86.0364,86.0677,6797.0
2016-07-05 14:10:00,109.75,109.98,109.71,109.98,7444.0,86.0834,86.2638,86.052,86.2638,7444.0
2016-07-05 14:15:00,109.96,110.13,109.96,110.05,9008.0,86.2481,86.3815,86.2481,86.3187,9008.0
2016-07-05 14:20:00,110.06,110.07,109.95,109.97,4284.0,86.3266,86.3344,86.2403,86.256,4284.0
2016-07-05 14:25:00,109.94,109.98,109.86,109.95,11538.0,86.2324,86.2638,86.1697,86.2403,11538.0
2016-07-05 14:30:00,109.92,110.09,109.86,110.06,9926.0,86.2168,86.3501,86.1697,86.3266,9926.0
2016-07-05 14:35:00,110.05,110.11,109.96,110.05,9050.0,86.3187,86.3658,86.2481,86.3187,9050.0
2016-07-05 14:40:00,110.03,110.07,109.98,110.01,7057.0,86.303,86.3344,86.2638,86.2873,7057.0
2016-07-05 14:45:00,110.01,110.05,109.92,109.98,3959.0,86.2873,86.3187,86.2168,86.2638,3959.0
2016-07-05 14:50:00,109.98,109.98,109.84,109.95,6705.0,86.2638,86.2638,86.154,86.2403,6705.0
2016-07-05 14:55:00,109.93,110.06,109.91,110.02,4900.0,86.2246,86.3266,86.2089,86.2952,4900.0
2016-07-05 15:00:00,109.98,110.16,109.98,110.16,5360.0,86.2638,86.405,86.2638,86.405,5360.0
2016-07-05 15:05:00,110.17,110.17,110.05,110.12,5339.0,86.4128,86.4128,86.3187,86.3736,5339.0
2016-07-05 15:10:00,110.13,110.2,110.12,110.12,7014.0,86.3815,86.4364,86.3736,86.3736,7014.0
2016-07-05 15:15:00,110.1,110.12,109.98,110.08,16158.0,86.3579,86.3736,86.2638,86.3423,16158.0
2016-07-05 15:20:00,110.09,110.1,110.01,110.07,5481.0,86.3501,86.3579,86.2873,86.3344,5481.0
2016-07-05 15:25:00,110.07,110.08,109.97,110.01,17218.0,86.3344,86.3423,86.256,86.2873,17218.0
2016-07-05 15:30:00,110.03,110.31,109.99,110.28,18111.0,86.303,86.5227,86.2717,86.4991,18111.0
2016-07-05 15:35:00,110.28,110.32,110.25,110.27,12908.0,86.4991,86.5305,86.4756,86.4913,12908.0
2016-07-05 15:40:00,110.28,110.35,110.26,110.32,19251.0,86.4991,86.554,86.4834,86.5305,19251.0
2016-07-05 15:45:00,110.33,110.48,110.33,110.35,28070.0,86.5383,86.656,86.5383,86.554,28070.0
2016-07-05 15:50:00,110.35,110.36,110.19,110.23,32375.0,86.554,86.5619,86.4285,86.4599,32375.0
2016-07-05 15:55:00,110.24,110.24,110.09,110.12,82178.0,86.4677,86.4677,86.3501,86.3736,82178.0
2016-07-06 09:30:00,109.2,109.99,108.42,108.42,55011.0,85.652,86.2717,85.0402,85.0402,55011.0
2016-07-06 09:35:00,108.42,108.42,107.51,108.0,49686.0,85.0402,85.0402,84.3264,84.7108,49686.0
2016-07-06 09:40:00,108.1,108.33,107.87,108.33,30687.0,84.7892,84.9696,84.6088,84.9696,30687.0
2016-07-06 09:45:00,108.3,109.23,108.26,109.04,30381.0,84.9461,85.6755,84.9147,85.5265,30381.0
2016-07-06 09:50:00,108.93,109.3,108.75,109.28,79676.0,85.4402,85.7305,85.2991,85.7148,79676.0
2016-07-06 09:55:00,109.28,109.55,109.0,109.17,35145.0,85.7148,85.9265,85.4951,85.6285,35145.0
2016-07-06 10:00:00,109.18,109.43,109.14,109.14,40341.0,85.6363,85.8324,85.605,85.605,40341.0
2016-07-06 10:05:00,109.22,109.27,108.86,109.05,41586.0,85.6677,85.7069,85.3853,85.5344,41586.0
2016-07-06 10:10:00,109.06,109.12,108.87,108.92,36265.0,85.5422,85.5893,85.3932,85.4324,36265.0
2016-07-06 10:15:00,108.97,108.97,108.72,108.77,32860.0,85.4716,85.4716,85.2755,85.3147,32860.0
2016-07-06 10:20:00,108.79,108.88,108.72,108.79,11067.0,85.3304,85.401,85.2755,85.3304,11067.0
2016-07-06 10:25:00,108.76,108.99,108.65,108.73,18868.0,85.3069,85.4873,85.2206,85.2834,18868.0
2016-07-06 10:30:00,108.68,108.93,108.65,108.93,16149.0,85.2441,85.4402,85.2206,85.4402,16149.0
2016-07-06 10:35:00,108.9,109.05,108.78,108.9,25560.0,85.4167,85.5344,85.3226,85.4167,25560.0
2016-07-06 10:40:00,108.89,108.89,108.67,108.76,20240.0,85.4089,85.4089,85.2363,85.3069,20240.0
2016-07-06 10:45:00,108.75,108.81,108.61,108.72,24156.0,85.2991,85.3461,85.1892,85.2755,24156.0
2016-07-06 10:50:00,108.7,109.01,108.7,108.87,13804.0,85.2598,85.503,85.2598,85.3932,13804.0
2016-07-06 10:55:00,108.86,109.02,108.78,109.0,24829.0,85.3853,85.5108,85.3226,85.4951,24829.0
2016-07-06 11:00:00,109.08,109.39,109.04,109.34,30068.0,85.5579,85.801,85.5265,85.7618,30068.0
2016-07-06 11:05:00,109.32,109.5,109.32,109.48,21201.0,85.7461,85.8873,85.7461,85.8716,21201.0
2016-07-06 11:10:00,109.49,109.66,109.45,109.56,21281.0,85.8795,86.0128,85.8481,85.9344,21281.0
2016-07-06 11:15:00,109.58,109.73,109.58,109.63,9439.0,85.9501,86.0677,85.9501,85.9893,9439.0
2016-07-06 11:20:00,109.65,109.67,109.4,109.42,10078.0,86.005,86.0207,85.8089,85.8246,10078.0
2016-07-06 11:25:00,109.46,109.53,109.09,109.09,7981.0,85.8559,85.9109,85.5657,85.5657,7981.0
2016-07-06 11:30:00,109.09,109.33,109.09,109.17,8609.0,85.5657,85.754,85.5657,85.6285,8609.0
2016-07-06 11:35:00,109.1,109.19,109.04,109.17,6631.0,85.5736,85.6442,85.5265,85.6285,6631.0
2016-07-06 11:40:00,109.17,109.19,109.09,109.18,7829.0,85.6285,85.6442,85.5657,85.6363,7829.0
2016-07-06 11:45:00,109.14,109.39,109.12,109.33,10400.0,85.605,85.801,85.5893,85.754,10400.0
2016-07-06 11:50:00,109.33,109.56,109.3,109.56,8236.0,85.754,85.9344,85.7305,85.9344,8236.0
2016-07-06 11:55:00,109.56,109.59,109.44,109.53,14218.0,85.9344,85.9579,85.8403,85.9109,14218.0
2016-07-06 12:00:00,109.49,109.93,109.49,109.88,6367.0,85.8795,86.2246,85.8795,86.1854,6367.0
2016-07-06 12:05:00,109.89,110.07,109.89,109.99,10848.0,86.1932,86.3344,86.1932,86.2717,10848.0
2016-07-06 12:10:00,109.99,109.99,109.65,109.65,5256.0,86.2717,86.2717,86.005,86.005,5256.0
2016-07-06 12:15:00,109.7,109.91,109.7,109.85,4200.0,86.0442,86.2089,86.0442,86.1618,4200.0
2016-07-06 12:20:00,109.85,109.97,109.78,109.79,10805.0,86.1618,86.256,86.1069,86.1148,10805.0
2016-07-06 12:25:00,109.82,109.96,109.81,109.83,6680.0,86.1383,86.2481,86.1305,86.1462,6680.0
2016-07-06 12:30:00,109.89,109.93,109.8,109.89,5608.0,86.1932,86.2246,86.1226,86.1932,5608.0
2016-07-06 12:35:00,109.9,109.97,109.73,109.76,7702.0,86.2011,86.256,86.0677,86.0913,7702.0
2016-07-06 12:40:00,109.8,109.98,109.77,109.9,9242.0,86.1226,86.2638,86.0991,86.2011,9242.0
2016-07-06 12:45:00,109.88,109.88,109.7,109.7,10073.0,86.1854,86.1854,86.0442,86.0442,10073.0
2016-07-06 12:50:00,109.74,109.94,109.73,109.83,5078.0,86.0756,86.2324,86.0677,86.1462,5078.0
2016-07-06 12:55:00,109.85,110.01,109.79,110.01,7775.0,86.1618,86.2873,86.1148,86.2873,7775.0
2016-07-06 13:00:00,109.98,110.2,109.98,110.17,8306.0,86.2638,86.4364,86.2638,86.4128,8306.0
2016-07-06 13:05:00,110.18,110.31,110.13,110.29,10305.0,86.4207,86.5227,86.3815,86.507,10305.0
2016-07-06 13:10:00,110.28,110.29,110.12,110.17,7200.0,86.4991,86.507,86.3736,86.4128,7200.0
2016-07-06 13:15:00,110.16,110.22,110.13,110.13,6541.0,86.405,86.4521,86.3815,86.3815,6541.0
2016-07-06 13:20:00,110.14,110.29,110.05,110.1,9400.0,86.3893,86.507,86.3187,86.3579,9400.0
2016-07-06 13:25:00,110.09,110.1,109.97,110.1,8390.0,86.3501,86.3579,86.256,86.3579,8390.0
2016-07-06 13:30:00,110.15,110.16,110.0,110.14,5515.0,86.3972,86.405,86.2795,86.3893,5515.0
2016-07-06 13:35:00,110.11,110.16,110.07,110.09,8553.0,86.3658,86.405,86.3344,86.3501,8553.0
2016-07-06 13:40:00,110.12,110.17,109.98,110.04,5417.0,86.3736,86.4128,86.2638,86.3109,5417.0
2016-07-06 13:45:00,110.01,110.06,109.94,109.98,20243.0,86.2873,86.3266,86.2324,86.2638,20243.0
2016-07-06 13:50:00,109.99,110.24,109.99,110.15,11125.0,86.2717,86.4677,86.2717,86.3972,11125.0
2016-07-06 13:55:00,110.17,110.18,110.08,110.08,12122.0,86.4128,86.4207,86.3423,86.3423,12122.0
2016-07-06 14:00:00,110.08,110.28,109.95,110.17,16808.0,86.3423,86.4991,86.2403,86.4128,16808.0
2016-07-06 14:05:00,110.2,110.32,110.08,110.26,8096.0,86.4364,86.5305,86.3423,86.4834,8096.0
2016-07-06 14:10:00,110.24,110.31,110.16,110.16,7962.0,86.4677,86.5227,86.405,86.405,7962.0
2016-07-06 14:15:00,110.15,110.33,109.98,110.33,8423.0,86.3972,86.5383,86.2638,86.5383,8423.0
2016-07-06 14:20:00,110.39,110.39,110.13,110.2,8200.0,86.5854,86.5854,86.3815,86.4364,8200.0
2016-07-06 14:25:00,110.22,110.29,110.08,110.15,8588.0,86.4521,86.507,86.3423,86.3972,8588.0
2016-07-06 14:30:00,110.14,110.17,110.03,110.13,13090.0,86.3893,86.4128,86.303,86.3815,13090.0
2016-07-06 14:35:00,110.11,110.2,109.94,110.14,13191.0,86.3658,86.4364,86.2324,86.3893,13191.0
2016-07-06 14:40:00,110.12,110.23,110.08,110.18,10454.0,86.3736,86.4599,86.3423,86.4207,10454.0
2016-07-06 14:45:00,110.18,110.21,110.02,110.07,5170.0,86.4207,86.4442,86.2952,86.3344,5170.0
2016-07-06 14:50:00,110.09,110.26,110.09,110.21,5730.0,86.3501,86.4834,86.3501,86.4442,5730.0
2016-07-06 14:55:00,110.26,110.4,110.26,110.39,6000.0,86.4834,86.5932,86.4834,86.5854,6000.0
2016-07-06 15:00:00,110.4,110.47,110.32,110.47,7298.0,86.5932,86.6482,86.5305,86.6482,7298.0
2016-07-06 15:05:00,110.49,110.49,110.29,110.4,9571.0,86.6638,86.6638,86.507,86.5932,9571.0
2016-07-06 15:10:00,110.41,110.41,110.3,110.33,8303.0,86.6011,86.6011,86.5148,86.5383,8303.0
2016-07-06 15:15:00,110.33,110.42,110.29,110.31,8798.0,86.5383,86.6089,86.507,86.5227,8798.0
2016-07-06 15:20:00,110.3,110.35,110.17,110.2,9304.0,86.5148,86.554,86.4128,86.4364,9304.0
2016-07-06 15:25:00,110.22,110.27,110.11,110.16,19081.0,86.4521,86.4913,86.3658,86.405,19081.0
2016-07-06 15:30:00,110.17,110.25,110.17,110.19,9022.0,86.4128,86.4756,86.4128,86.4285,9022.0
2016-07-06 15:35:00,110.21,110.48,110.21,110.48,8067.0,86.4442,86.656,86.4442,86.656,8067.0
2016-07-06 15:40:00,110.49,110.65,110.46,110.56,15840.0,86.6638,86.7893,86.6403,86.7187,15840.0
2016-07-06 15:45:00,110.57,110.64,110.43,110.43,19201.0,86.7266,86.7815,86.6168,86.6168,19201.0
2016-07-06 15:50:00,110.44,110.52,110.38,110.51,34940.0,86.6246,86.6874,86.5776,86.6795,34940.0
2016-07-06 15:55:00,110.53,110.69,110.51,110.61,69046.0,86.6952,86.8207,86.6795,86.758,69046.0
2016-07-07 09:30:00,110.87,111.88,110.61,111.48,24776.0,86.9619,87.7541,86.758,87.4404,24776.0
2016-07-07 09:35:00,111.49,112.31,111.49,112.05,16006.0,87.4482,88.0914,87.4482,87.8874,16006.0
2016-07-07 09:40:00,112.01,112.3,112.01,112.15,7637.0,87.8561,88.0835,87.8561,87.9659,7637.0
2016-07-07 09:45:00,112.12,112.15,111.92,112.1,8393.0,87.9423,87.9659,87.7855,87.9267,8393.0
2016-07-07 09:50:00,112.18,112.48,112.18,112.32,8689.0,87.9894,88.2247,87.9894,88.0992,8689.0
2016-07-07 09:55:00,112.33,112.4,112.08,112.16,12676.0,88.1071,88.162,87.911,87.9737,12676.0
2016-07-07 10:00:00,112.14,112.21,111.9,111.9,10924.0,87.958,88.0129,87.7698,87.7698,10924.0
2016-07-07 10:05:00,111.98,112.08,111.83,111.9,18425.0,87.8325,87.911,87.7149,87.7698,18425.0
2016-07-07 10:10:00,111.94,112.1,111.87,112.1,35779.0,87.8012,87.9267,87.7463,87.9267,35779.0
2016-07-07 10:15:00,112.08,112.38,112.08,112.26,5865.0,87.911,88.1463,87.911,88.0522,5865.0
2016-07-07 10:20:00,112.25,112.33,112.03,112.05,9437.0,88.0443,88.1071,87.8718,87.8874,9437.0
2016-07-07 10:25:00,112.06,112.24,112.06,112.18,3430.0,87.8953,88.0365,87.8953,87.9894,3430.0
2016-07-07 10:30:00,112.2,112.35,112.14,112.35,4560.0,88.0051,88.1227,87.958,88.1227,4560.0
2016-07-07 10:35:00,112.34,112.43,112.23,112.34,8029.0,88.1149,88.1855,88.0286,88.1149,8029.0
2016-07-07 10:40:00,112.37,112.39,112.04,112.07,10084.0,88.1384,88.1541,87.8796,87.9031,10084.0
2016-07-07 10:45:00,112.05,112.2,111.88,111.95,11389.0,87.8874,88.0051,87.7541,87.809,11389.0
2016-07-07 10:50:00,112.0,112.0,111.59,111.59,13421.0,87.8482,87.8482,87.5266,87.5266,13421.0
2016-07-07 10:55:00,111.62,111.68,111.38,111.65,4913.0,87.5502,87.5972,87.3619,87.5737,4913.0
2016-07-07 11:00:00,111.61,111.61,111.1,111.1,10725.0,87.5423,87.5423,87.1423,87.1423,10725.0
2016-07-07 11:05:00,111.09,111.21,111.01,111.15,6759.0,87.1345,87.2286,87.0717,87.1815,6759.0
2016-07-07 11:10:00,111.16,111.49,111.09,111.41,13071.0,87.1894,87.4482,87.1345,87.3854,13071.0
2016-07-07 11:15:00,111.42,111.59,111.24,111.33,8819.0,87.3933,87.5266,87.2521,87.3227,8819.0
2016-07-07 11:20:00,111.34,111.4,111.06,111.06,8232.0,87.3305,87.3776,87.1109,87.1109,8232.0
2016-07-07 11:25:00,111.05,111.31,111.05,111.3,7030.0,87.1031,87.307,87.1031,87.2992,7030.0
2016-07-07 11:30:00,111.26,111.35,111.1,111.23,4900.0,87.2678,87.3384,87.1423,87.2443,4900.0
2016-07-07 11:35:00,111.25,111.35,111.23,111.29,4410.0,87.26,87.3384,87.2443,87.2913,4410.0
2016-07-07 11:40:00,111.26,111.32,111.15,111.17,4204.0,87.2678,87.3149,87.1815,87.1972,4204.0
2016-07-07 11:45:00,111.13,111.13,110.7,110.73,11989.0,87.1658,87.1658,86.8286,86.8521,11989.0
2016-07-07 11:50:00,110.74,110.88,110.64,110.84,29511.0,86.8599,86.9697,86.7815,86.9384,29511.0
2016-07-07 11:55:00,110.88,111.22,110.83,111.12,9149.0,86.9697,87.2364,86.9305,87.158,9149.0
2016-07-07 12:00:00,111.13,111.29,111.09,111.27,7264.0,87.1658,87.2913,87.1345,87.2756,7264.0
2016-07-07 12:05:00,111.26,111.28,110.98,111.06,23214.0,87.2678,87.2835,87.0482,87.1109,23214.0
2016-07-07 12:10:00,111.18,111.32,111.15,111.32,1400.0,87.205,87.3149,87.1815,87.3149,1400.0
2016-07-07 12:15:00,111.32,111.32,111.25,111.25,5138.0,87.3149,87.3149,87.26,87.26,5138.0
2016-07-07 12:20:00,111.26,111.27,111.11,111.13,4200.0,87.2678,87.2756,87.1501,87.1658,4200.0
2016-07-07 12:25:00,111.16,111.32,110.97,111.29,5685.0,87.1894,87.3149,87.0403,87.2913,5685.0
2016-07-07 12:30:00,111.3,111.32,111.15,111.24,3216.0,87.2992,87.3149,87.1815,87.2521,3216.0
2016-07-07 12:35:00,111.21,111.24,111.11,111.22,4021.0,87.2286,87.2521,87.1501,87.2364,4021.0
2016-07-07 12:40:00,111.22,111.25,111.18,111.24,2708.0,87.2364,87.26,87.205,87.2521,2708.0
2016-07-07 12:45:00,111.2,111.22,111.14,111.19,3000.0,87.2207,87.2364,87.1737,87.2129,3000.0
2016-07-07 12:50:00,111.09,111.17,110.85,110.89,14419.0,87.1345,87.1972,86.9462,86.9776,14419.0
2016-07-07 12:55:00,110.89,110.89,110.72,110.79,6807.0,86.9776,86.9776,86.8442,86.8991,6807.0
2016-07-07 13:00:00,110.75,110.81,110.61,110.64,7282.0,86.8678,86.9148,86.758,86.7815,7282.0
2016-07-07 13:05:00,110.63,110.74,110.63,110.66,4755.0,86.7736,86.8599,86.7736,86.7972,4755.0
2016-07-07 13:10:00,110.66,110.77,110.65,110.7,2579.0,86.7972,86.8835,86.7893,86.8286,2579.0
2016-07-07 13:15:00,110.69,110.81,110.64,110.81,3839.0,86.8207,86.9148,86.7815,86.9148,3839.0
2016-07-07 13:20:00,110.78,110.82,110.75,110.78,3725.0,86.8913,86.9227,86.8678,86.8913,3725.0
2016-07-07 13:25:00,110.84,110.99,110.82,110.87,3600.0,86.9384,87.056,86.9227,86.9619,3600.0
2016-07-07 13:30:00,110.87,110.96,110.85,110.86,2255.0,86.9619,87.0325,86.9462,86.9541,2255.0
2016-07-07 13:35:00,110.92,110.98,110.88,110.93,2416.0,87.0011,87.0482,86.9697,87.009,2416.0
2016-07-07 13:40:00,110.92,110.92,110.83,110.86,2610.0,87.0011,87.0011,86.9305,86.9541,2610.0
2016-07-07 13:45:00,110.84,110.84,110.67,110.74,2717.0,86.9384,86.9384,86.805,86.8599,2717.0
2016-07-07 13:50:00,110.76,110.76,110.58,110.58,12194.0,86.8756,86.8756,86.7344,86.7344,12194.0
2016-07-07 13:55:00,110.59,110.73,110.58,110.68,1556.0,86.7423,86.8521,86.7344,86.8129,1556.0
2016-07-07 14:00:00,110.72,110.77,110.65,110.77,3095.0,86.8442,86.8835,86.7893,86.8835,3095.0
2016-07-07 14:05:00,110.8,110.8,110.57,110.57,5590.0,86.907,86.907,86.7266,86.7266,5590.0
2016-07-07 14:10:00,110.54,110.54,110.35,110.41,4449.0,86.7031,86.7031,86.554,86.6011,4449.0
2016-07-07 14:15:00,110.41,110.45,110.34,110.36,13310.0,86.6011,86.6325,86.5462,86.5619,13310.0
2016-07-07 14:20:00,110.37,110.48,110.3,110.42,8869.0,86.5697,86.656,86.5148,86.6089,8869.0
2016-07-07 14:25:00,110.46,110.63,110.44,110.49,4519.0,86.6403,86.7736,86.6246,86.6638,4519.0
2016-07-07 14:30:00,110.56,110.62,110.52,110.52,2828.0,86.7187,86.7658,86.6874,86.6874,2828.0
2016-07-07 14:35:00,110.54,110.65,110.52,110.55,4044.0,86.7031,86.7893,86.6874,86.7109,4044.0
2016-07-07 14:40:00,110.54,110.54,110.45,110.48,2738.0,86.7031,86.7031,86.6325,86.656,2738.0
2016-07-07 14:45:00,110.49,110.66,110.43,110.63,4229.0,86.6638,86.7972,86.6168,86.7736,4229.0
2016-07-07 14:50:00,110.61,110.68,110.48,110.68,5109.0,86.758,86.8129,86.656,86.8129,5109.0
2016-07-07 14:55:00,110.67,110.71,110.59,110.63,24744.0,86.805,86.8364,86.7423,86.7736,24744.0
2016-07-07 15:00:00,110.61,110.75,110.55,110.75,7258.0,86.758,86.8678,86.7109,86.8678,7258.0
2016-07-07 15:05:00,110.8,110.98,110.78,110.95,7234.0,86.907,87.0482,86.8913,87.0246,7234.0
2016-07-07 15:10:00,110.94,111.05,110.94,111.05,4217.0,87.0168,87.1031,87.0168,87.1031,4217.0
2016-07-07 15:15:00,111.06,111.12,111.01,111.11,6900.0,87.1109,87.158,87.0717,87.1501,6900.0
2016-07-07 15:20:00,111.12,111.14,110.98,110.98,10724.0,87.158,87.1737,87.0482,87.0482,10724.0
2016-07-07 15:25:00,111.0,111.03,110.94,111.02,4533.0,87.0639,87.0874,87.0168,87.0795,4533.0
2016-07-07 15:30:00,111.07,111.3,111.05,111.3,13177.0,87.1188,87.2992,87.1031,87.2992,13177.0
2016-07-07 15:35:00,111.28,111.36,111.25,111.36,9108.0,87.2835,87.3462,87.26,87.3462,9108.0
2016-07-07 15:40:00,111.36,111.49,111.32,111.34,13502.0,87.3462,87.4482,87.3149,87.3305,13502.0
2016-07-07 15:45:00,111.35,111.44,111.28,111.32,10955.0,87.3384,87.409,87.2835,87.3149,10955.0
2016-07-07 15:50:00,111.31,111.39,111.24,111.37,16423.0,87.307,87.3698,87.2521,87.3541,16423.0
2016-07-07 15:55:00,111.38,111.39,111.23,111.3,30132.0,87.3619,87.3698,87.2443,87.2992,30132.0
2016-07-08 09:30:00,112.26,112.89,111.76,112.75,35367.0,88.0522,88.5463,87.66,88.4365,35367.0
2016-07-08 09:35:00,112.61,113.42,112.61,113.23,31010.0,88.3267,88.962,88.3267,88.813,31010.0
2016-07-08 09:40:00,113.17,113.54,113.1,113.29,21680.0,88.7659,89.0561,88.711,88.86,21680.0
2016-07-08 09:45:00,113.11,113.45,113.11,113.38,6930.0,88.7189,88.9855,88.7189,88.9306,6930.0
2016-07-08 09:50:00,113.45,113.55,113.24,113.43,11990.0,88.9855,89.064,88.8208,88.9699,11990.0
2016-07-08 09:55:00,113.44,113.58,113.28,113.47,9186.0,88.9777,89.0875,88.8522,89.0012,9186.0
2016-07-08 10:00:00,113.5,113.79,113.37,113.78,9428.0,89.0248,89.2522,88.9228,89.2444,9428.0
2016-07-08 10:05:00,113.74,113.9,113.56,113.66,8215.0,89.213,89.3385,89.0718,89.1503,8215.0
2016-07-08 10:10:00,113.65,113.81,113.6,113.78,6686.0,89.1424,89.2679,89.1032,89.2444,6686.0
2016-07-08 10:15:00,113.8,113.82,113.3,113.3,6446.0,89.2601,89.2758,88.8679,88.8679,6446.0
2016-07-08 10:20:00,113.26,113.35,113.06,113.35,5613.0,88.8365,88.9071,88.6796,88.9071,5613.0
2016-07-08 10:25:00,113.4,113.41,113.22,113.22,12762.0,88.9463,88.9542,88.8051,88.8051,12762.0
2016-07-08 10:30:00,113.27,113.45,113.23,113.27,4659.0,88.8444,88.9855,88.813,88.8444,4659.0
2016-07-08 10:35:00,113.25,113.59,113.25,113.57,10052.0,88.8287,89.0954,88.8287,89.0797,10052.0
2016-07-08 10:40:00,113.47,113.66,113.47,113.5,13228.0,89.0012,89.1503,89.0012,89.0248,13228.0
2016-07-08 10:45:00,113.5,113.56,113.34,113.49,15684.0,89.0248,89.0718,88.8993,89.0169,15684.0
2016-07-08 10:50:00,113.46,113.58,113.43,113.57,5743.0,88.9934,89.0875,88.9699,89.0797,5743.0
2016-07-08 10:55:00,113.55,113.61,113.5,113.55,4171.0,89.064,89.111,89.0248,89.064,4171.0
2016-07-08 11:00:00,113.56,113.6,113.46,113.57,4435.0,89.0718,89.1032,88.9934,89.0797,4435.0
2016-07-08 11:05:00,113.59,113.7,113.54,113.67,7603.0,89.0954,89.1816,89.0561,89.1581,7603.0
2016-07-08 11:10:00,113.7,113.8,113.69,113.8,4725.0,89.1816,89.2601,89.1738,89.2601,4725.0
2016-07-08 11:15:00,113.83,113.95,113.79,113.95,7439.0,89.2836,89.3777,89.2522,89.3777,7439.0
2016-07-08 11:20:00,113.99,114.06,113.94,113.96,10730.0,89.4091,89.464,89.3699,89.3856,10730.0
2016-07-08 11:25:00,114.07,114.17,114.04,114.06,8365.0,89.4718,89.5503,89.4483,89.464,8365.0
2016-07-08 11:30:00,114.0,114.0,113.74,113.74,3293.0,89.4169,89.4169,89.213,89.213,3293.0
2016-07-08 11:35:00,113.78,113.87,113.78,113.81,2450.0,89.2444,89.315,89.2444,89.2679,2450.0
2016-07-08 11:40:00,113.87,113.98,113.87,113.98,3336.0,89.315,89.4013,89.315,89.4013,3336.0
2016-07-08 11:45:00,113.95,114.07,113.87,114.07,5310.0,89.3777,89.4718,89.315,89.4718,5310.0
2016-07-08 11:50:00,114.05,114.1,114.0,114.1,5890.0,89.4562,89.4954,89.4169,89.4954,5890.0
2016-07-08 11:55:00,114.12,114.12,113.96,113.97,6650.0,89.5111,89.5111,89.3856,89.3934,6650.0
2016-07-08 12:00:00,113.99,114.02,113.95,113.98,3811.0,89.4091,89.4326,89.3777,89.4013,3811.0
2016-07-08 12:05:00,113.95,114.16,113.95,114.13,4054.0,89.3777,89.5424,89.3777,89.5189,4054.0
2016-07-08 12:10:00,114.15,114.18,114.11,114.18,5942.0,89.5346,89.5581,89.5032,89.5581,5942.0
2016-07-08 12:15:00,114.17,114.26,114.13,114.13,5880.0,89.5503,89.6209,89.5189,89.5189,5880.0
2016-07-08 12:20:00,114.17,114.19,114.07,114.11,3038.0,89.5503,89.566,89.4718,89.5032,3038.0
2016-07-08 12:25:00,114.11,114.22,114.1,114.21,4713.0,89.5032,89.5895,89.4954,89.5817,4713.0
2016-07-08 12:30:00,114.19,114.24,114.17,114.21,3976.0,89.566,89.6052,89.5503,89.5817,3976.0
2016-07-08 12:35:00,114.23,114.5,114.23,114.5,16867.0,89.5973,89.8091,89.5973,89.8091,16867.0
2016-07-08 12:40:00,114.48,114.55,114.48,114.52,6091.0,89.7934,89.8483,89.7934,89.8248,6091.0
2016-07-08 12:45:00,114.53,114.53,114.36,114.36,5875.0,89.8326,89.8326,89.6993,89.6993,5875.0
2016-07-08 12:50:00,114.38,114.52,114.38,114.49,6937.0,89.715,89.8248,89.715,89.8013,6937.0
2016-07-08 12:55:00,114.5,114.53,114.44,114.51,3724.0,89.8091,89.8326,89.7621,89.817,3724.0
2016-07-08 13:00:00,114.51,114.51,114.35,114.39,6203.0,89.817,89.817,89.6915,89.7228,6203.0
2016-07-08 13:05:00,114.38,114.52,114.37,114.5,3753.0,89.715,89.8248,89.7072,89.8091,3753.0
2016-07-08 13:10:00,114.53,114.55,114.51,114.54,4810.0,89.8326,89.8483,89.817,89.8405,4810.0
2016-07-08 13:15:00,114.54,114.55,114.45,114.46,6158.0,89.8405,89.8483,89.7699,89.7777,6158.0
2016-07-08 13:20:00,114.49,114.53,114.42,114.42,4950.0,89.8013,89.8326,89.7464,89.7464,4950.0
2016-07-08 13:25:00,114.42,114.54,114.41,114.52,3810.0,89.7464,89.8405,89.7385,89.8248,3810.0
2016-07-08 13:30:00,114.51,114.53,114.5,114.51,4846.0,89.817,89.8326,89.8091,89.817,4846.0
2016-07-08 13:35:00,114.52,114.55,114.38,114.42,7082.0,89.8248,89.8483,89.715,89.7464,7082.0
2016-07-08 13:40:00,114.43,114.54,114.43,114.51,4032.0,89.7542,89.8405,89.7542,89.817,4032.0
2016-07-08 13:45:00,114.49,114.54,114.49,114.52,2320.0,89.8013,89.8405,89.8013,89.8248,2320.0
2016-07-08 13:50:00,114.53,114.55,114.5,114.54,4615.0,89.8326,89.8483,89.8091,89.8405,4615.0
2016-07-08 13:55:00,114.55,114.58,114.49,114.56,6279.0,89.8483,89.8719,89.8013,89.8562,6279.0
2016-07-08 14:00:00,114.56,114.56,114.48,114.5,11754.0,89.8562,89.8562,89.7934,89.8091,11754.0
2016-07-08 14:05:00,114.48,114.53,114.45,114.49,7099.0,89.7934,89.8326,89.7699,89.8013,7099.0
2016-07-08 14:10:00,114.51,114.53,114.46,114.47,6715.0,89.817,89.8326,89.7777,89.7856,6715.0
2016-07-08 14:15:00,114.47,114.51,114.45,114.51,7057.0,89.7856,89.817,89.7699,89.817,7057.0
2016-07-08 14:20:00,114.51,114.68,114.51,114.63,20353.0,89.817,89.9503,89.817,89.9111,20353.0
2016-07-08 14:25:00,114.65,114.72,114.62,114.72,11192.0,89.9268,89.9817,89.9032,89.9817,11192.0
2016-07-08 14:30:00,114.71,114.76,114.69,114.75,12837.0,89.9738,90.0131,89.9581,90.0052,12837.0
2016-07-08 14:35:00,114.72,114.85,114.68,114.68,9837.0,89.9817,90.0836,89.9503,89.9503,9837.0
2016-07-08 14:40:00,114.7,114.74,114.67,114.7,8612.0,89.966,89.9974,89.9425,89.966,8612.0
2016-07-08 14:45:00,114.7,114.72,114.64,114.7,8467.0,89.966,89.9817,89.9189,89.966,8467.0
2016-07-08 14:50:00,114.72,114.79,114.71,114.77,21422.0,89.9817,90.0366,89.9738,90.0209,21422.0
2016-07-08 14:55:00,114.77,114.77,114.62,114.62,6202.0,90.0209,90.0209,89.9032,89.9032,6202.0
2016-07-08 15:00:00,114.62,114.65,114.58,114.62,6759.0,89.9032,89.9268,89.8719,89.9032,6759.0
2016-07-08 15:05:00,114.61,114.69,114.59,114.69,5526.0,89.8954,89.9581,89.8797,89.9581,5526.0
2016-07-08 15:10:00,114.68,114.73,114.66,114.72,7005.0,89.9503,89.9895,89.9346,89.9817,7005.0
2016-07-08 15:15:00,114.71,114.72,114.65,114.68,6530.0,89.9738,89.9817,89.9268,89.9503,6530.0
2016-07-08 15:20:00,114.68,114.72,114.66,114.7,3301.0,89.9503,89.9817,89.9346,89.966,3301.0
2016-07-08 15:25:00,114.72,114.78,114.65,114.65,8348.0,89.9817,90.0287,89.9268,89.9268,8348.0
2016-07-08 15:30:00,114.65,114.7,114.64,114.67,11311.0,89.9268,89.966,89.9189,89.9425,11311.0
2016-07-08 15:35:00,114.66,114.78,114.57,114.77,12717.0,89.9346,90.0287,89.864,90.0209,12717.0
2016-07-08 15:40:00,114.75,114.75,114.61,114.65,12785.0,90.0052,90.0052,89.8954,89.9268,12785.0
2016-07-08 15:45:00,114.61,114.64,114.56,114.64,16955.0,89.8954,89.9189,89.8562,89.9189,16955.0
2016-07-08 15:50:00,114.64,114.67,114.57,114.67,27510.0,89.9189,89.9425,89.864,89.9425,27510.0
2016-07-08 15:55:00,114.66,114.73,114.62,114.67,65781.0,89.9346,89.9895,89.9032,89.9425,65781.0
2016-07-11 09:30:00,114.8,115.98,113.7,115.61,72978.0,90.0444,90.97,89.1816,90.6798,72978.0
2016-07-11 09:35:00,115.7,115.96,115.44,115.73,20647.0,90.7503,90.9543,90.5464,90.7739,20647.0
2016-07-11 09:40:00,115.7,115.88,115.45,115.62,15907.0,90.7503,90.8915,90.5543,90.6876,15907.0
2016-07-11 09:45:00,115.63,115.83,115.44,115.52,9555.0,90.6954,90.8523,90.5464,90.6092,9555.0
2016-07-11 09:50:00,115.49,115.49,115.02,115.07,14544.0,90.5856,90.5856,90.217,90.2562,14544.0
2016-07-11 09:55:00,115.03,115.26,114.84,115.23,7194.0,90.2248,90.4052,90.0758,90.3817,7194.0
2016-07-11 10:00:00,115.32,115.49,115.23,115.37,8822.0,90.4523,90.5856,90.3817,90.4915,8822.0
2016-07-11 10:05:00,115.38,115.65,115.38,115.63,9066.0,90.4994,90.7111,90.4994,90.6954,9066.0
2016-07-11 10:10:00,115.59,115.59,115.34,115.39,11673.0,90.6641,90.6641,90.468,90.5072,11673.0
2016-07-11 10:15:00,115.34,115.5,115.31,115.44,4352.0,90.468,90.5935,90.4444,90.5464,4352.0
2016-07-11 10:20:00,115.45,115.46,115.12,115.14,7321.0,90.5543,90.5621,90.2954,90.3111,7321.0
2016-07-11 10:25:00,115.05,115.13,114.86,115.06,7000.0,90.2405,90.3033,90.0915,90.2484,7000.0
2016-07-11 10:30:00,115.08,115.29,115.08,115.29,2700.0,90.264,90.4288,90.264,90.4288,2700.0
2016-07-11 10:35:00,115.33,115.37,115.23,115.29,9110.0,90.4601,90.4915,90.3817,90.4288,9110.0
2016-07-11 10:40:00,115.24,115.34,115.17,115.29,10938.0,90.3895,90.468,90.3346,90.4288,10938.0
2016-07-11 10:45:00,115.3,115.35,115.21,115.34,8313.0,90.4366,90.4758,90.366,90.468,8313.0
2016-07-11 10:50:00,115.36,115.52,115.34,115.42,17790.0,90.4837,90.6092,90.468,90.5307,17790.0
2016-07-11 10:55:00,115.41,115.56,115.4,115.54,3520.0,90.5229,90.6405,90.515,90.6249,3520.0
2016-07-11 11:00:00,115.59,115.65,115.44,115.48,10395.0,90.6641,90.7111,90.5464,90.5778,10395.0
2016-07-11 11:05:00,115.51,115.61,115.51,115.6,4567.0,90.6013,90.6798,90.6013,90.6719,4567.0
2016-07-11 11:10:00,115.61,115.79,115.6,115.79,10055.0,90.6798,90.8209,90.6719,90.8209,10055.0
2016-07-11 11:15:00,115.8,115.81,115.62,115.67,9047.0,90.8288,90.8366,90.6876,90.7268,9047.0
2016-07-11 11:20:00,115.67,115.67,115.55,115.55,10014.0,90.7268,90.7268,90.6327,90.6327,10014.0
2016-07-11 11:25:00,115.55,115.69,115.55,115.69,5026.0,90.6327,90.7425,90.6327,90.7425,5026.0
2016-07-11 11:30:00,115.69,115.85,115.66,115.85,9170.0,90.7425,90.868,90.719,90.868,9170.0
2016-07-11 11:35:00,115.84,115.87,115.78,115.78,3998.0,90.8602,90.8837,90.8131,90.8131,3998.0
2016-07-11 11:40:00,115.81,115.85,115.8,115.81,4366.0,90.8366,90.868,90.8288,90.8366,4366.0
2016-07-11 11:45:00,115.8,115.94,115.74,115.92,7735.0,90.8288,90.9386,90.7817,90.9229,7735.0
2016-07-11 11:50:00,115.92,116.05,115.92,116.05,9613.0,90.9229,91.0249,90.9229,91.0249,9613.0
2016-07-11 11:55:00,116.02,116.03,115.91,115.92,14455.0,91.0013,91.0092,90.9151,90.9229,14455.0
2016-07-11 12:00:00,115.9,115.9,115.74,115.75,8585.0,90.9072,90.9072,90.7817,90.7896,8585.0
2016-07-11 12:05:00,115.73,115.73,115.65,115.72,5770.0,90.7739,90.7739,90.7111,90.766,5770.0
2016-07-11 12:10:00,115.73,115.82,115.72,115.78,13560.0,90.7739,90.8445,90.766,90.8131,13560.0
2016-07-11 12:15:00,115.78,115.83,115.75,115.8,4919.0,90.8131,90.8523,90.7896,90.8288,4919.0
2016-07-11 12:20:00,115.8,115.87,115.8,115.83,3203.0,90.8288,90.8837,90.8288,90.8523,3203.0
2016-07-11 12:25:00,115.83,115.94,115.82,115.94,4619.0,90.8523,90.9386,90.8445,90.9386,4619.0
2016-07-11 12:30:00,115.95,116.05,115.85,115.85,6615.0,90.9464,91.0249,90.868,90.868,6615.0
2016-07-11 12:35:00,115.87,116.07,115.86,116.07,5735.0,90.8837,91.0406,90.8758,91.0406,5735.0
2016-07-11 12:40:00,116.07,116.16,116.06,116.15,4007.0,91.0406,91.1112,91.0327,91.1033,4007.0
2016-07-11 12:45:00,116.18,116.25,116.11,116.11,9039.0,91.1268,91.1817,91.0719,91.0719,9039.0
2016-07-11 12:50:00,116.11,116.22,116.11,116.2,4666.0,91.0719,91.1582,91.0719,91.1425,4666.0
2016-07-11 12:55:00,116.19,116.2,116.13,116.18,4350.0,91.1347,91.1425,91.0876,91.1268,4350.0
2016-07-11 13:00:00,116.19,116.19,116.08,116.09,6397.0,91.1347,91.1347,91.0484,91.0562,6397.0
2016-07-11 13:05:00,116.11,116.15,116.09,116.09,7364.0,91.0719,91.1033,91.0562,91.0562,7364.0
2016-07-11 13:10:00,116.08,116.1,116.06,116.08,7102.0,91.0484,91.0641,91.0327,91.0484,7102.0
2016-07-11 13:15:00,116.07,116.11,116.07,116.08,4200.0,91.0406,91.0719,91.0406,91.0484,4200.0
2016-07-11 13:20:00,116.08,116.1,116.04,116.07,6725.0,91.0484,91.0641,91.017,91.0406,6725.0
2016-07-11 13:25:00,116.06,116.09,116.0,116.0,8958.0,91.0327,91.0562,90.9857,90.9857,8958.0
2016-07-11 13:30:00,115.99,116.0,115.88,115.88,10301.0,90.9778,90.9857,90.8915,90.8915,10301.0
2016-07-11 13:35:00,115.89,115.96,115.89,115.95,2600.0,90.8994,90.9543,90.8994,90.9464,2600.0
2016-07-11 13:40:00,115.94,115.98,115.92,115.98,2780.0,90.9386,90.97,90.9229,90.97,2780.0
2016-07-11 13:45:00,115.97,116.04,115.97,116.02,4650.0,90.9621,91.017,90.9621,91.0013,4650.0
2016-07-11 13:50:00,116.03,116.05,116.03,116.05,4225.0,91.0092,91.0249,91.0092,91.0249,4225.0
2016-07-11 13:55:00,116.04,116.06,115.97,115.97,7705.0,91.017,91.0327,90.9621,90.9621,7705.0
2016-07-11 14:00:00,115.94,115.97,115.88,115.91,7481.0,90.9386,90.9621,90.8915,90.9151,7481.0
2016-07-11 14:05:00,115.9,115.94,115.83,115.94,7363.0,90.9072,90.9386,90.8523,90.9386,7363.0
2016-07-11 14:10:00,115.96,115.98,115.94,115.96,8050.0,90.9543,90.97,90.9386,90.9543,8050.0
2016-07-11 14:15:00,115.97,115.98,115.95,115.97,5873.0,90.9621,90.97,90.9464,90.9621,5873.0
2016-07-11 14:20:00,115.98,116.06,115.98,116.04,7929.0,90.97,91.0327,90.97,91.017,7929.0
2016-07-11 14:25:00,116.05,116.13,116.05,116.11,8114.0,91.0249,91.0876,91.0249,91.0719,8114.0
2016-07-11 14:30:00,116.12,116.12,116.07,116.11,9142.0,91.0798,91.0798,91.0406,91.0719,9142.0
2016-07-11 14:35:00,116.1,116.14,116.09,116.14,10015.0,91.0641,91.0955,91.0562,91.0955,10015.0
2016-07-11 14:40:00,116.14,116.18,116.13,116.15,7020.0,91.0955,91.1268,91.0876,91.1033,7020.0
2016-07-11 14:45:00,116.15,116.16,116.0,116.03,14470.0,91.1033,91.1112,90.9857,91.0092,14470.0
2016-07-11 14:50:00,116.03,116.08,116.0,116.07,6488.0,91.0092,91.0484,90.9857,91.0406,6488.0
2016-07-11 14:55:00,116.06,116.11,116.05,116.09,8529.0,91.0327,91.0719,91.0249,91.0562,8529.0
2016-07-11 15:00:00,116.1,116.15,116.1,116.15,7886.0,91.0641,91.1033,91.0641,91.1033,7886.0
2016-07-11 15:05:00,116.15,116.22,116.13,116.21,11125.0,91.1033,91.1582,91.0876,91.1504,11125.0
2016-07-11 15:10:00,116.22,116.31,116.21,116.3,10780.0,91.1582,91.2288,91.1504,91.221,10780.0
2016-07-11 15:15:00,116.3,116.34,116.28,116.31,10194.0,91.221,91.2523,91.2053,91.2288,10194.0
2016-07-11 15:20:00,116.32,116.32,116.23,116.24,8937.0,91.2367,91.2367,91.1661,91.1739,8937.0
2016-07-11 15:25:00,116.25,116.25,116.11,116.11,10288.0,91.1817,91.1817,91.0719,91.0719,10288.0
2016-07-11 15:30:00,116.09,116.09,115.97,115.97,14090.0,91.0562,91.0562,90.9621,90.9621,14090.0
2016-07-11 15:35:00,115.97,116.13,115.97,116.13,12840.0,90.9621,91.0876,90.9621,91.0876,12840.0
2016-07-11 15:40:00,116.13,116.13,116.0,116.03,15316.0,91.0876,91.0876,90.9857,91.0092,15316.0
2016-07-11 15:45:00,116.04,116.05,115.99,116.04,12699.0,91.017,91.0249,90.9778,91.017,12699.0
2016-07-11 15:50:00,116.05,116.07,115.99,116.02,26567.0,91.0249,91.0406,90.9778,91.0013,26567.0
2016-07-11 15:55:00,116.03,116.03,115.79,115.88,54546.0,91.0092,91.0092,90.8209,90.8915,54546.0
2016-07-12 09:30:00,116.73,117.27,116.27,116.72,38659.0,91.5582,91.9818,91.1974,91.5504,38659.0
2016-07-12 09:35:00,116.85,117.71,116.76,117.57,16629.0,91.6524,92.3269,91.5818,92.2171,16629.0
2016-07-12 09:40:00,117.48,117.7,117.32,117.57,17345.0,92.1465,92.3191,92.021,92.2171,17345.0
2016-07-12 09:45:00,117.58,117.83,117.57,117.83,29076.0,92.2249,92.421,92.2171,92.421,29076.0
2016-07-12 09:50:00,117.82,118.08,117.65,118.06,39541.0,92.4132,92.6171,92.2798,92.6014,39541.0
2016-07-12 09:55:00,118.06,118.43,117.71,117.71,27990.0,92.6014,92.8916,92.3269,92.3269,27990.0
2016-07-12 10:00:00,117.71,118.0,117.71,117.88,16551.0,92.3269,92.5544,92.3269,92.4603,16551.0
2016-07-12 10:05:00,117.85,117.91,117.73,117.75,21326.0,92.4367,92.4838,92.3426,92.3583,21326.0
2016-07-12 10:10:00,117.73,117.75,117.24,117.28,11067.0,92.3426,92.3583,91.9583,91.9896,11067.0
2016-07-12 10:15:00,117.22,117.54,117.22,117.28,14835.0,91.9426,92.1936,91.9426,91.9896,14835.0
2016-07-12 10:20:00,117.3,117.39,117.19,117.24,10448.0,92.0053,92.0759,91.919,91.9583,10448.0
2016-07-12 10:25:00,117.24,117.53,117.2,117.35,7571.0,91.9583,92.1857,91.9269,92.0445,7571.0
2016-07-12 10:30:00,117.35,117.68,117.35,117.68,7740.0,92.0445,92.3034,92.0445,92.3034,7740.0
2016-07-12 10:35:00,117.67,117.67,117.53,117.62,12021.0,92.2955,92.2955,92.1857,92.2563,12021.0
2016-07-12 10:40:00,117.63,117.7,117.6,117.7,14007.0,92.2642,92.3191,92.2406,92.3191,14007.0
2016-07-12 10:45:00,117.69,117.69,117.55,117.66,10685.0,92.3112,92.3112,92.2014,92.2877,10685.0
2016-07-12 10:50:00,117.66,117.79,117.61,117.64,19305.0,92.2877,92.3897,92.2485,92.272,19305.0
2016-07-12 10:55:00,117.69,117.82,117.65,117.74,19308.0,92.3112,92.4132,92.2798,92.3504,19308.0
2016-07-12 11:00:00,117.75,117.8,117.67,117.75,29174.0,92.3583,92.3975,92.2955,92.3583,29174.0
2016-07-12 11:05:00,117.74,117.94,117.74,117.94,12710.0,92.3504,92.5073,92.3504,92.5073,12710.0
2016-07-12 11:10:00,117.95,118.03,117.94,118.01,8906.0,92.5152,92.5779,92.5073,92.5622,8906.0
2016-07-12 11:15:00,118.01,118.01,117.88,118.01,7679.0,92.5622,92.5622,92.4603,92.5622,7679.0
2016-07-12 11:20:00,117.99,118.13,117.99,118.13,9366.0,92.5465,92.6563,92.5465,92.6563,9366.0
2016-07-12 11:25:00,118.14,118.35,118.14,118.3,12493.0,92.6642,92.8289,92.6642,92.7897,12493.0
2016-07-12 11:30:00,118.28,118.34,118.25,118.25,9387.0,92.774,92.8211,92.7505,92.7505,9387.0
2016-07-12 11:35:00,118.24,118.44,118.24,118.4,10551.0,92.7426,92.8995,92.7426,92.8681,10551.0
2016-07-12 11:40:00,118.41,118.49,118.36,118.48,10042.0,92.876,92.9387,92.8367,92.9309,10042.0
2016-07-12 11:45:00,118.46,118.47,118.4,118.46,7000.0,92.9152,92.923,92.8681,92.9152,7000.0
2016-07-12 11:50:00,118.45,118.46,118.38,118.38,11445.0,92.9073,92.9152,92.8524,92.8524,11445.0
2016-07-12 11:55:00,118.38,118.39,118.23,118.31,9060.0,92.8524,92.8603,92.7348,92.7975,9060.0
2016-07-12 12:00:00,118.3,118.51,118.3,118.45,20777.0,92.7897,92.9544,92.7897,92.9073,20777.0
2016-07-12 12:05:00,118.45,118.6,118.45,118.6,8196.0,92.9073,93.025,92.9073,93.025,8196.0
2016-07-12 12:10:00,118.62,118.68,118.5,118.53,7794.0,93.0407,93.0877,92.9466,92.9701,7794.0
2016-07-12 12:15:00,118.54,118.61,118.5,118.58,9667.0,92.9779,93.0328,92.9466,93.0093,9667.0
2016-07-12 12:20:00,118.58,118.62,118.5,118.53,9462.0,93.0093,93.0407,92.9466,92.9701,9462.0
2016-07-12 12:25:00,118.55,118.69,118.55,118.68,8325.0,92.9858,93.0956,92.9858,93.0877,8325.0
2016-07-12 12:30:00,118.7,118.71,118.6,118.61,9553.0,93.1034,93.1113,93.025,93.0328,9553.0
2016-07-12 12:35:00,118.61,118.66,118.53,118.65,11791.0,93.0328,93.0721,92.9701,93.0642,11791.0
2016-07-12 12:40:00,118.7,118.75,118.57,118.58,8401.0,93.1034,93.1426,93.0015,93.0093,8401.0
2016-07-12 12:45:00,118.58,118.6,118.42,118.44,10088.0,93.0093,93.025,92.8838,92.8995,10088.0
2016-07-12 12:50:00,118.49,118.6,118.49,118.51,5150.0,92.9387,93.025,92.9387,92.9544,5150.0
2016-07-12 12:55:00,118.52,118.58,118.5,118.55,5716.0,92.9622,93.0093,92.9466,92.9858,5716.0
2016-07-12 13:00:00,118.57,118.6,118.52,118.57,12869.0,93.0015,93.025,92.9622,93.0015,12869.0
2016-07-12 13:05:00,118.57,118.6,118.46,118.46,4002.0,93.0015,93.025,92.9152,92.9152,4002.0
2016-07-12 13:10:00,118.43,118.49,118.38,118.48,6069.0,92.8916,92.9387,92.8524,92.9309,6069.0
2016-07-12 13:15:00,118.48,118.5,118.46,118.48,2500.0,92.9309,92.9466,92.9152,92.9309,2500.0
2016-07-12 13:20:00,118.47,118.53,118.42,118.53,8253.0,92.923,92.9701,92.8838,92.9701,8253.0
2016-07-12 13:25:00,118.53,118.63,118.53,118.57,5394.0,92.9701,93.0485,92.9701,93.0015,5394.0
2016-07-12 13:30:00,118.58,118.68,118.58,118.67,4746.0,93.0093,93.0877,93.0093,93.0799,4746.0
2016-07-12 13:35:00,118.66,118.66,118.56,118.59,6307.0,93.0721,93.0721,92.9936,93.0171,6307.0
2016-07-12 13:40:00,118.6,118.68,118.59,118.61,5305.0,93.025,93.0877,93.0171,93.0328,5305.0
2016-07-12 13:45:00,118.61,118.62,118.55,118.55,5959.0,93.0328,93.0407,92.9858,92.9858,5959.0
2016-07-12 13:50:00,118.56,118.62,118.56,118.59,7359.0,92.9936,93.0407,92.9936,93.0171,7359.0
2016-07-12 13:55:00,118.6,118.6,118.41,118.43,8653.0,93.025,93.025,92.876,92.8916,8653.0
2016-07-12 14:00:00,118.45,118.72,118.43,118.67,22153.0,92.9073,93.1191,92.8916,93.0799,22153.0
2016-07-12 14:05:00,118.67,118.8,118.67,118.8,13883.0,93.0799,93.1819,93.0799,93.1819,13883.0
2016-07-12 14:10:00,118.81,118.88,118.69,118.69,19369.0,93.1897,93.2446,93.0956,93.0956,19369.0
2016-07-12 14:15:00,118.68,118.93,118.68,118.9,9354.0,93.0877,93.2838,93.0877,93.2603,9354.0
2016-07-12 14:20:00,118.9,118.92,118.77,118.82,13186.0,93.2603,93.276,93.1583,93.1975,13186.0
2016-07-12 14:25:00,118.82,118.9,118.82,118.85,8470.0,93.1975,93.2603,93.1975,93.2211,8470.0
2016-07-12 14:30:00,118.83,118.91,118.78,118.86,12462.0,93.2054,93.2681,93.1662,93.2289,12462.0
2016-07-12 14:35:00,118.84,118.88,118.8,118.8,4957.0,93.2132,93.2446,93.1819,93.1819,4957.0
2016-07-12 14:40:00,118.8,118.92,118.78,118.89,9256.0,93.1819,93.276,93.1662,93.2525,9256.0
2016-07-12 14:45:00,118.88,118.89,118.67,118.7,12661.0,93.2446,93.2525,93.0799,93.1034,12661.0
2016-07-12 14:50:00,118.69,118.81,118.67,118.71,6800.0,93.0956,93.1897,93.0799,93.1113,6800.0
2016-07-12 14:55:00,118.7,118.77,118.56,118.7,10320.0,93.1034,93.1583,92.9936,93.1034,10320.0
2016-07-12 15:00:00,118.7,118.81,118.7,118.76,14481.0,93.1034,93.1897,93.1034,93.1505,14481.0
2016-07-12 15:05:00,118.75,118.77,118.71,118.77,8114.0,93.1426,93.1583,93.1113,93.1583,8114.0
2016-07-12 15:10:00,118.73,118.76,118.64,118.66,18283.0,93.127,93.1505,93.0564,93.0721,18283.0
2016-07-12 15:15:00,118.66,118.69,118.55,118.58,11705.0,93.0721,93.0956,92.9858,93.0093,11705.0
2016-07-12 15:20:00,118.58,118.66,118.58,118.63,10303.0,93.0093,93.0721,93.0093,93.0485,10303.0
2016-07-12 15:25:00,118.63,119.0,118.63,118.92,77079.0,93.0485,93.3387,93.0485,93.276,77079.0
2016-07-12 15:30:00,118.93,119.09,118.86,119.03,52026.0,93.2838,93.4093,93.2289,93.3623,52026.0
2016-07-12 15:35:00,119.03,119.18,119.02,119.06,29319.0,93.3623,93.4799,93.3544,93.3858,29319.0
2016-07-12 15:40:00,119.06,119.09,119.02,119.07,32351.0,93.3858,93.4093,93.3544,93.3936,32351.0
2016-07-12 15:45:00,119.07,119.14,119.02,119.14,43647.0,93.3936,93.4485,93.3544,93.4485,43647.0
2016-07-12 15:50:00,119.13,119.14,119.01,119.06,55306.0,93.4407,93.4485,93.3466,93.3858,55306.0
2016-07-12 15:55:00,119.04,119.09,118.95,118.96,85652.0,93.3701,93.4093,93.2995,93.3074,85652.0
2016-07-13 09:30:00,119.53,119.87,118.3,119.54,51250.0,93.7544,94.0211,92.7897,93.7623,51250.0
2016-07-13 09:35:00,119.66,119.85,119.36,119.42,15579.0,93.8564,94.0054,93.6211,93.6682,15579.0
2016-07-13 09:40:00,119.46,119.46,118.68,118.93,30730.0,93.6995,93.6995,93.0877,93.2838,30730.0
2016-07-13 09:45:00,119.16,119.34,118.76,118.76,10738.0,93.4642,93.6054,93.1505,93.1505,10738.0
2016-07-13 09:50:00,118.83,118.95,118.71,118.95,12766.0,93.2054,93.2995,93.1113,93.2995,12766.0
2016-07-13 09:55:00,118.98,119.18,118.87,119.16,18435.0,93.323,93.4799,93.2368,93.4642,18435.0
2016-07-13 10:00:00,119.14,119.18,118.78,118.96,24023.0,93.4485,93.4799,93.1662,93.3074,24023.0
2016-07-13 10:05:00,119.06,119.06,118.78,118.82,15274.0,93.3858,93.3858,93.1662,93.1975,15274.0
2016-07-13 10:10:00,118.85,118.97,118.77,118.93,13198.0,93.2211,93.3152,93.1583,93.2838,13198.0
2016-07-13 10:15:00,118.94,119.31,118.94,119.01,11744.0,93.2917,93.5819,93.2917,93.3466,11744.0
2016-07-13 10:20:00,119.01,119.42,119.0,119.18,12554.0,93.3466,93.6682,93.3387,93.4799,12554.0
2016-07-13 10:25:00,119.18,119.18,119.02,119.13,6907.0,93.4799,93.4799,93.3544,93.4407,6907.0
2016-07-13 10:30:00,119.21,119.3,118.99,119.03,20132.0,93.5034,93.574,93.3309,93.3623,20132.0
2016-07-13 10:35:00,119.13,119.24,119.0,119.0,10588.0,93.4407,93.527,93.3387,93.3387,10588.0
2016-07-13 10:40:00,118.96,119.55,118.96,119.55,17296.0,93.3074,93.7701,93.3074,93.7701,17296.0
2016-07-13 10:45:00,119.56,119.56,119.06,119.06,12370.0,93.778,93.778,93.3858,93.3858,12370.0
2016-07-13 10:50:00,119.06,119.39,119.06,119.23,11230.0,93.3858,93.6446,93.3858,93.5191,11230.0
2016-07-13 10:55:00,119.2,119.25,119.13,119.14,7079.0,93.4956,93.5348,93.4407,93.4485,7079.0
2016-07-13 11:00:00,119.13,119.18,118.92,118.93,12708.0,93.4407,93.4799,93.276,93.2838,12708.0
2016-07-13 11:05:00,118.92,118.92,118.56,118.7,15014.0,93.276,93.276,92.9936,93.1034,15014.0
2016-07-13 11:10:00,118.7,118.77,118.67,118.72,10067.0,93.1034,93.1583,93.0799,93.1191,10067.0
2016-07-13 11:15:00,118.7,118.72,118.39,118.4,14304.0,93.1034,93.1191,92.8603,92.8681,14304.0
2016-07-13 11:20:00,118.39,118.44,118.31,118.33,7137.0,92.8603,92.8995,92.7975,92.8132,7137.0
2016-07-13 11:25:00,118.37,118.38,118.28,118.36,13446.0,92.8446,92.8524,92.774,92.8367,13446.0
2016-07-13 11:30:00,118.39,118.42,118.17,118.28,12454.0,92.8603,92.8838,92.6877,92.774,12454.0
2016-07-13 11:35:00,118.26,118.27,118.08,118.1,4470.0,92.7583,92.7662,92.6171,92.6328,4470.0
2016-07-13 11:40:00,118.07,118.31,118.04,118.18,10413.0,92.6093,92.7975,92.5857,92.6956,10413.0
2016-07-13 11:45:00,118.18,118.18,117.91,117.96,18235.0,92.6956,92.6956,92.4838,92.523,18235.0
2016-07-13 11:50:00,117.98,118.24,117.86,118.24,14414.0,92.5387,92.7426,92.4446,92.7426,14414.0
2016-07-13 11:55:00,118.2,118.22,118.09,118.18,6600.0,92.7112,92.7269,92.625,92.6956,6600.0
2016-07-13 12:00:00,118.17,118.23,118.08,118.12,12319.0,92.6877,92.7348,92.6171,92.6485,12319.0
2016-07-13 12:05:00,118.11,118.11,117.89,118.0,9370.0,92.6407,92.6407,92.4681,92.5544,9370.0
2016-07-13 12:10:00,117.96,117.96,117.87,117.87,6342.0,92.523,92.523,92.4524,92.4524,6342.0
2016-07-13 12:15:00,117.88,118.1,117.88,118.09,14766.0,92.4603,92.6328,92.4603,92.625,14766.0
2016-07-13 12:20:00,118.13,118.19,118.1,118.12,7650.0,92.6563,92.7034,92.6328,92.6485,7650.0
2016-07-13 12:25:00,118.11,118.16,118.0,118.09,8009.0,92.6407,92.6799,92.5544,92.625,8009.0
2016-07-13 12:30:00,118.06,118.06,117.92,117.92,6262.0,92.6014,92.6014,92.4916,92.4916,6262.0
2016-07-13 12:35:00,117.93,117.93,117.72,117.79,14067.0,92.4995,92.4995,92.3348,92.3897,14067.0
2016-07-13 12:40:00,117.79,118.15,117.74,118.01,13018.0,92.3897,92.672,92.3504,92.5622,13018.0
2016-07-13 12:45:00,118.02,118.04,117.9,117.91,10400.0,92.5701,92.5857,92.4759,92.4838,10400.0
2016-07-13 12:50:00,117.93,117.97,117.81,117.85,8254.0,92.4995,92.5308,92.4053,92.4367,8254.0
2016-07-13 12:55:00,117.83,117.92,117.78,117.92,9517.0,92.421,92.4916,92.3818,92.4916,9517.0
2016-07-13 13:00:00,117.94,118.14,117.94,118.14,15558.0,92.5073,92.6642,92.5073,92.6642,15558.0
2016-07-13 13:05:00,118.15,118.15,118.04,118.13,7894.0,92.672,92.672,92.5857,92.6563,7894.0
2016-07-13 13:10:00,118.17,118.28,118.15,118.25,6104.0,92.6877,92.774,92.672,92.7505,6104.0
2016-07-13 13:15:00,118.25,118.25,118.12,118.15,9103.0,92.7505,92.7505,92.6485,92.672,9103.0
2016-07-13 13:20:00,118.14,118.16,117.94,117.97,7231.0,92.6642,92.6799,92.5073,92.5308,7231.0
2016-07-13 13:25:00,117.93,118.0,117.89,117.95,11922.0,92.4995,92.5544,92.4681,92.5152,11922.0
2016-07-13 13:30:00,117.95,118.0,117.94,118.0,10266.0,92.5152,92.5544,92.5073,92.5544,10266.0
2016-07-13 13:35:00,118.0,118.19,117.95,118.05,19710.0,92.5544,92.7034,92.5152,92.5936,19710.0
2016-07-13 13:40:00,118.06,118.23,118.06,118.21,9565.0,92.6014,92.7348,92.6014,92.7191,9565.0
2016-07-13 13:45:00,118.18,118.32,118.09,118.32,11823.0,92.6956,92.8054,92.625,92.8054,11823.0
2016-07-13 13:50:00,118.3,118.3,117.99,118.05,24272.0,92.7897,92.7897,92.5465,92.5936,24272.0
2016-07-13 13:55:00,118.07,118.13,117.97,117.98,8039.0,92.6093,92.6563,92.5308,92.5387,8039.0
2016-07-13 14:00:00,117.97,118.02,117.83,117.86,15264.0,92.5308,92.5701,92.421,92.4446,15264.0
2016-07-13 14:05:00,117.87,118.13,117.82,118.13,14891.0,92.4524,92.6563,92.4132,92.6563,14891.0
2016-07-13 14:10:00,118.12,118.25,118.06,118.06,16001.0,92.6485,92.7505,92.6014,92.6014,16001.0
2016-07-13 14:15:00,118.05,118.06,117.94,117.97,10385.0,92.5936,92.6014,92.5073,92.5308,10385.0
2016-07-13 14:20:00,117.96,118.0,117.9,117.94,11795.0,92.523,92.5544,92.4759,92.5073,11795.0
2016-07-13 14:25:00,117.96,118.06,117.89,118.02,11382.0,92.523,92.6014,92.4681,92.5701,11382.0
2016-07-13 14:30:00,118.02,118.15,118.01,118.06,22737.0,92.5701,92.672,92.5622,92.6014,22737.0
2016-07-13 14:35:00,118.05,118.15,117.99,118.07,10020.0,92.5936,92.672,92.5465,92.6093,10020.0
2016-07-13 14:40:00,118.04,118.07,117.98,118.03,13336.0,92.5857,92.6093,92.5387,92.5779,13336.0
2016-07-13 14:45:00,118.03,118.04,117.93,118.02,12476.0,92.5779,92.5857,92.4995,92.5701,12476.0
2016-07-13 14:50:00,118.01,118.01,117.84,117.92,16418.0,92.5622,92.5622,92.4289,92.4916,16418.0
2016-07-13 14:55:00,117.95,118.03,117.83,117.93,23034.0,92.5152,92.5779,92.421,92.4995,23034.0
2016-07-13 15:00:00,117.97,118.15,117.97,118.11,19023.0,92.5308,92.672,92.5308,92.6407,19023.0
2016-07-13 15:05:00,118.11,118.12,118.01,118.05,20910.0,92.6407,92.6485,92.5622,92.5936,20910.0
2016-07-13 15:10:00,118.06,118.07,117.83,117.84,20803.0,92.6014,92.6093,92.421,92.4289,20803.0
2016-07-13 15:15:00,117.85,117.95,117.84,117.95,17578.0,92.4367,92.5152,92.4289,92.5152,17578.0
2016-07-13 15:20:00,117.96,117.98,117.87,117.97,29953.0,92.523,92.5387,92.4524,92.5308,29953.0
2016-07-13 15:25:00,117.94,118.01,117.83,117.84,21325.0,92.5073,92.5622,92.421,92.4289,21325.0
2016-07-13 15:30:00,117.84,118.08,117.83,118.07,23086.0,92.4289,92.6171,92.421,92.6093,23086.0
2016-07-13 15:35:00,118.08,118.15,118.03,118.08,33012.0,92.6171,92.672,92.5779,92.6171,33012.0
2016-07-13 15:40:00,118.09,118.14,118.05,118.08,29391.0,92.625,92.6642,92.5936,92.6171,29391.0
2016-07-13 15:45:00,118.08,118.15,118.07,118.14,31874.0,92.6171,92.672,92.6093,92.6642,31874.0
2016-07-13 15:50:00,118.14,118.18,118.13,118.13,40579.0,92.6642,92.6956,92.6563,92.6563,40579.0
2016-07-13 15:55:00,118.13,118.19,118.09,118.11,50332.0,92.6563,92.7034,92.625,92.6407,50332.0
2016-07-14 09:30:00,119.33,119.8,118.9,119.69,51224.0,93.5976,93.9662,93.2603,93.8799,51224.0
2016-07-14 09:35:00,119.81,119.96,119.54,119.86,65624.0,93.9741,94.0917,93.7623,94.0133,65624.0
2016-07-14 09:40:00,119.84,120.0,119.66,119.72,45623.0,93.9976,94.1231,93.8564,93.9035,45623.0
2016-07-14 09:45:00,119.76,119.79,119.27,119.27,23276.0,93.9348,93.9584,93.5505,93.5505,23276.0
2016-07-14 09:50:00,119.41,119.42,119.25,119.4,12134.0,93.6603,93.6682,93.5348,93.6525,12134.0
2016-07-14 09:55:00,119.36,119.75,119.33,119.58,19013.0,93.6211,93.927,93.5976,93.7937,19013.0
2016-07-14 10:00:00,119.58,120.15,119.56,119.94,76428.0,93.7937,94.2407,93.778,94.076,76428.0
2016-07-14 10:05:00,119.91,120.17,119.77,120.15,54065.0,94.0525,94.2564,93.9427,94.2407,54065.0
2016-07-14 10:10:00,120.08,120.18,119.6,119.67,47348.0,94.1858,94.2643,93.8093,93.8643,47348.0
2016-07-14 10:15:00,119.73,119.84,119.27,119.47,38134.0,93.9113,93.9976,93.5505,93.7074,38134.0
2016-07-14 10:20:00,119.48,119.72,119.37,119.65,9468.0,93.7152,93.9035,93.6289,93.8486,9468.0
2016-07-14 10:25:00,119.67,119.74,119.48,119.57,23001.0,93.8643,93.9192,93.7152,93.7858,23001.0
2016-07-14 10:30:00,119.56,119.68,119.47,119.64,20140.0,93.778,93.8721,93.7074,93.8407,20140.0
2016-07-14 10:35:00,119.61,119.79,119.53,119.68,23982.0,93.8172,93.9584,93.7544,93.8721,23982.0
2016-07-14 10:40:00,119.66,119.66,119.48,119.64,25713.0,93.8564,93.8564,93.7152,93.8407,25713.0
2016-07-14 10:45:00,119.65,119.74,119.53,119.63,20101.0,93.8486,93.9192,93.7544,93.8329,20101.0
2016-07-14 10:50:00,119.61,119.77,119.6,119.76,17675.0,93.8172,93.9427,93.8093,93.9348,17675.0
2016-07-14 10:55:00,119.75,119.84,119.72,119.79,4821.0,93.927,93.9976,93.9035,93.9584,4821.0
2016-07-14 11:00:00,119.8,119.97,119.8,119.93,11632.0,93.9662,94.0996,93.9662,94.0682,11632.0
2016-07-14 11:05:00,119.99,120.06,119.96,120.06,6697.0,94.1152,94.1702,94.0917,94.1702,6697.0
2016-07-14 11:10:00,120.04,120.17,119.96,120.02,13654.0,94.1545,94.2564,94.0917,94.1388,13654.0
2016-07-14 11:15:00,120.01,120.04,119.89,119.94,10832.0,94.1309,94.1545,94.0368,94.076,10832.0
2016-07-14 11:20:00,119.96,119.98,119.71,119.72,16694.0,94.0917,94.1074,93.8956,93.9035,16694.0
2016-07-14 11:25:00,119.71,119.83,119.65,119.71,16472.0,93.8956,93.9898,93.8486,93.8956,16472.0
2016-07-14 11:30:00,119.73,119.76,119.52,119.56,14255.0,93.9113,93.9348,93.7466,93.778,14255.0
2016-07-14 11:35:00,119.56,119.69,119.55,119.69,3609.0,93.778,93.8799,93.7701,93.8799,3609.0
2016-07-14 11:40:00,119.74,119.85,119.68,119.69,8405.0,93.9192,94.0054,93.8721,93.8799,8405.0
2016-07-14 11:45:00,119.69,119.77,119.64,119.65,18762.0,93.8799,93.9427,93.8407,93.8486,18762.0
2016-07-14 11:50:00,119.64,119.73,119.57,119.72,5742.0,93.8407,93.9113,93.7858,93.9035,5742.0
2016-07-14 11:55:00,119.7,119.73,119.68,119.7,4619.0,93.8878,93.9113,93.8721,93.8878,4619.0
2016-07-14 12:00:00,119.71,119.88,119.69,119.87,9605.0,93.8956,94.029,93.8799,94.0211,9605.0
2016-07-14 12:05:00,119.89,120.06,119.81,119.99,14099.0,94.0368,94.1702,93.9741,94.1152,14099.0
2016-07-14 12:10:00,119.97,119.98,119.89,119.89,2283.0,94.0996,94.1074,94.0368,94.0368,2283.0
2016-07-14 12:15:00,119.92,119.92,119.69,119.77,19171.0,94.0603,94.0603,93.8799,93.9427,19171.0
2016-07-14 12:20:00,119.77,119.77,119.42,119.44,8298.0,93.9427,93.9427,93.6682,93.6839,8298.0
2016-07-14 12:25:00,119.45,119.62,119.4,119.61,7292.0,93.6917,93.825,93.6525,93.8172,7292.0
2016-07-14 12:30:00,119.59,119.69,119.58,119.65,7111.0,93.8015,93.8799,93.7937,93.8486,7111.0
2016-07-14 12:35:00,119.64,119.75,119.62,119.7,7365.0,93.8407,93.927,93.825,93.8878,7365.0
2016-07-14 12:40:00,119.71,119.75,119.68,119.71,5230.0,93.8956,93.927,93.8721,93.8956,5230.0
2016-07-14 12:45:00,119.7,119.8,119.67,119.8,6702.0,93.8878,93.9662,93.8643,93.9662,6702.0
2016-07-14 12:50:00,119.82,119.86,119.67,119.73,10492.0,93.9819,94.0133,93.8643,93.9113,10492.0
2016-07-14 12:55:00,119.71,119.74,119.54,119.56,9018.0,93.8956,93.9192,93.7623,93.778,9018.0
2016-07-14 13:00:00,119.59,119.59,119.52,119.56,5027.0,93.8015,93.8015,93.7466,93.778,5027.0
2016-07-14 13:05:00,119.55,119.71,119.55,119.71,4906.0,93.7701,93.8956,93.7701,93.8956,4906.0
2016-07-14 13:10:00,119.7,119.71,119.55,119.55,8410.0,93.8878,93.8956,93.7701,93.7701,8410.0
2016-07-14 13:15:00,119.57,119.6,119.49,119.52,4313.0,93.7858,93.8093,93.7231,93.7466,4313.0
2016-07-14 13:20:00,119.5,119.55,119.47,119.51,6877.0,93.7309,93.7701,93.7074,93.7388,6877.0
2016-07-14 13:25:00,119.48,119.63,119.48,119.53,8124.0,93.7152,93.8329,93.7152,93.7544,8124.0
2016-07-14 13:30:00,119.53,119.64,119.51,119.64,5238.0,93.7544,93.8407,93.7388,93.8407,5238.0
2016-07-14 13:35:00,119.61,119.65,119.56,119.59,6479.0,93.8172,93.8486,93.778,93.8015,6479.0
2016-07-14 13:40:00,119.56,119.65,119.55,119.59,16193.0,93.778,93.8486,93.7701,93.8015,16193.0
2016-07-14 13:45:00,119.59,119.59,119.54,119.59,8703.0,93.8015,93.8015,93.7623,93.8015,8703.0
2016-07-14 13:50:00,119.59,119.69,119.56,119.62,11521.0,93.8015,93.8799,93.778,93.825,11521.0
2016-07-14 13:55:00,119.61,119.62,119.55,119.61,7760.0,93.8172,93.825,93.7701,93.8172,7760.0
2016-07-14 14:00:00,119.63,119.75,119.61,119.73,11066.0,93.8329,93.927,93.8172,93.9113,11066.0
2016-07-14 14:05:00,119.72,119.74,119.56,119.6,12480.0,93.9035,93.9192,93.778,93.8093,12480.0
2016-07-14 14:10:00,119.6,119.64,119.57,119.57,8700.0,93.8093,93.8407,93.7858,93.7858,8700.0
2016-07-14 14:15:00,119.59,119.71,119.57,119.59,11844.0,93.8015,93.8956,93.7858,93.8015,11844.0
2016-07-14 14:20:00,119.61,119.64,119.55,119.62,8431.0,93.8172,93.8407,93.7701,93.825,8431.0
2016-07-14 14:25:00,119.62,119.7,119.6,119.7,10558.0,93.825,93.8878,93.8093,93.8878,10558.0
2016-07-14 14:30:00,119.71,119.73,119.58,119.59,18877.0,93.8956,93.9113,93.7937,93.8015,18877.0
2016-07-14 14:35:00,119.61,119.69,119.55,119.69,14396.0,93.8172,93.8799,93.7701,93.8799,14396.0
2016-07-14 14:40:00,119.71,119.84,119.7,119.71,7800.0,93.8956,93.9976,93.8878,93.8956,7800.0
2016-07-14 14:45:00,119.74,119.83,119.64,119.8,11900.0,93.9192,93.9898,93.8407,93.9662,11900.0
2016-07-14 14:50:00,119.8,119.8,119.64,119.67,13401.0,93.9662,93.9662,93.8407,93.8643,13401.0
2016-07-14 14:55:00,119.68,119.75,119.54,119.64,16470.0,93.8721,93.927,93.7623,93.8407,16470.0
2016-07-14 15:00:00,119.64,119.78,119.63,119.73,11126.0,93.8407,93.9505,93.8329,93.9113,11126.0
2016-07-14 15:05:00,119.74,120.05,119.74,120.05,10907.0,93.9192,94.1623,93.9192,94.1623,10907.0
2016-07-14 15:10:00,120.04,120.04,119.83,119.86,8479.0,94.1545,94.1545,93.9898,94.0133,8479.0
2016-07-14 15:15:00,119.86,119.86,119.79,119.84,9151.0,94.0133,94.0133,93.9584,93.9976,9151.0
2016-07-14 15:20:00,119.82,119.87,119.75,119.81,19728.0,93.9819,94.0211,93.927,93.9741,19728.0
2016-07-14 15:25:00,119.81,119.88,119.74,119.85,19606.0,93.9741,94.029,93.9192,94.0054,19606.0
2016-07-14 15:30:00,119.86,119.88,119.7,119.76,20019.0,94.0133,94.029,93.8878,93.9348,20019.0
2016-07-14 15:35:00,119.76,119.81,119.7,119.71,15051.0,93.9348,93.9741,93.8878,93.8956,15051.0
2016-07-14 15:40:00,119.69,119.72,119.54,119.56,29107.0,93.8799,93.9035,93.7623,93.778,29107.0
2016-07-14 15:45:00,119.56,119.67,119.54,119.61,24426.0,93.778,93.8643,93.7623,93.8172,24426.0
2016-07-14 15:50:00,119.61,119.65,119.53,119.58,48138.0,93.8172,93.8486,93.7544,93.7937,48138.0
2016-07-14 15:55:00,119.59,119.61,119.45,119.48,39498.0,93.8015,93.8172,93.6917,93.7152,39498.0
2016-07-15 09:30:00,119.6,119.84,119.32,119.76,57802.0,93.8093,93.9976,93.5897,93.9348,57802.0
2016-07-15 09:35:00,119.63,119.74,118.92,118.93,20761.0,93.8329,93.9192,93.276,93.2838,20761.0
2016-07-15 09:40:00,118.84,118.88,118.58,118.76,13682.0,93.2132,93.2446,93.0093,93.1505,13682.0
2016-07-15 09:45:00,118.72,119.08,118.72,118.9,5505.0,93.1191,93.4015,93.1191,93.2603,5505.0
2016-07-15 09:50:00,119.0,119.42,119.0,119.18,8888.0,93.3387,93.6682,93.3387,93.4799,8888.0
2016-07-15 09:55:00,119.13,119.23,119.03,119.22,9844.0,93.4407,93.5191,93.3623,93.5113,9844.0
2016-07-15 10:00:00,119.18,119.32,119.0,119.19,25161.0,93.4799,93.5897,93.3387,93.4878,25161.0
2016-07-15 10:05:00,119.17,119.4,119.13,119.37,20409.0,93.4721,93.6525,93.4407,93.6289,20409.0
2016-07-15 10:10:00,119.37,119.41,119.14,119.16,44144.0,93.6289,93.6603,93.4485,93.4642,44144.0
2016-07-15 10:15:00,119.18,119.28,119.11,119.2,7550.0,93.4799,93.5584,93.425,93.4956,7550.0
2016-07-15 10:20:00,119.26,119.38,119.2,119.25,11072.0,93.5427,93.6368,93.4956,93.5348,11072.0
2016-07-15 10:25:00,119.27,119.3,119.1,119.15,10801.0,93.5505,93.574,93.4172,93.4564,10801.0
2016-07-15 10:30:00,119.15,119.2,119.04,119.2,25244.0,93.4564,93.4956,93.3701,93.4956,25244.0
2016-07-15 10:35:00,119.2,119.3,119.17,119.25,12174.0,93.4956,93.574,93.4721,93.5348,12174.0
2016-07-15 10:40:00,119.28,119.55,119.24,119.55,12606.0,93.5584,93.7701,93.527,93.7701,12606.0
2016-07-15 10:45:00,119.55,119.56,119.25,119.33,12479.0,93.7701,93.778,93.5348,93.5976,12479.0
2016-07-15 10:50:00,119.3,119.39,119.27,119.33,6787.0,93.574,93.6446,93.5505,93.5976,6787.0
2016-07-15 10:55:00,119.32,119.38,119.26,119.31,13143.0,93.5897,93.6368,93.5427,93.5819,13143.0
2016-07-15 11:00:00,119.32,119.35,119.12,119.12,17323.0,93.5897,93.6133,93.4329,93.4329,17323.0
2016-07-15 11:05:00,119.12,119.12,119.02,119.07,5479.0,93.4329,93.4329,93.3544,93.3936,5479.0
2016-07-15 11:10:00,119.08,119.08,118.85,118.86,5757.0,93.4015,93.4015,93.2211,93.2289,5757.0
2016-07-15 11:15:00,118.87,118.92,118.74,118.84,12404.0,93.2368,93.276,93.1348,93.2132,12404.0
2016-07-15 11:20:00,118.85,118.99,118.85,118.94,6630.0,93.2211,93.3309,93.2211,93.2917,6630.0
2016-07-15 11:25:00,118.95,119.01,118.88,119.0,7114.0,93.2995,93.3466,93.2446,93.3387,7114.0
2016-07-15 11:30:00,118.99,119.11,118.97,119.06,4772.0,93.3309,93.425,93.3152,93.3858,4772.0
2016-07-15 11:35:00,119.03,119.13,119.02,119.09,2611.0,93.3623,93.4407,93.3544,93.4093,2611.0
2016-07-15 11:40:00,119.06,119.17,119.06,119.15,4236.0,93.3858,93.4721,93.3858,93.4564,4236.0
2016-07-15 11:45:00,119.15,119.15,119.07,119.1,6513.0,93.4564,93.4564,93.3936,93.4172,6513.0
2016-07-15 11:50:00,119.12,119.13,119.02,119.13,4478.0,93.4329,93.4407,93.3544,93.4407,4478.0
2016-07-15 11:55:00,119.13,119.15,119.05,119.05,8797.0,93.4407,93.4564,93.378,93.378,8797.0
2016-07-15 12:00:00,119.07,119.09,119.03,119.07,3900.0,93.3936,93.4093,93.3623,93.3936,3900.0
2016-07-15 12:05:00,119.09,119.1,119.02,119.05,4431.0,93.4093,93.4172,93.3544,93.378,4431.0
2016-07-15 12:10:00,119.06,119.06,118.94,118.96,3379.0,93.3858,93.3858,93.2917,93.3074,3379.0
2016-07-15 12:15:00,118.98,118.98,118.89,118.92,5926.0,93.323,93.323,93.2525,93.276,5926.0
2016-07-15 12:20:00,118.93,118.98,118.88,118.97,4709.0,93.2838,93.323,93.2446,93.3152,4709.0
2016-07-15 12:25:00,118.96,118.99,118.9,118.97,4983.0,93.3074,93.3309,93.2603,93.3152,4983.0
2016-07-15 12:30:00,118.98,118.98,118.85,118.88,2951.0,93.323,93.323,93.2211,93.2446,2951.0
2016-07-15 12:35:00,118.83,118.84,118.78,118.79,5503.0,93.2054,93.2132,93.1662,93.174,5503.0
2016-07-15 12:40:00,118.77,118.83,118.71,118.83,5348.0,93.1583,93.2054,93.1113,93.2054,5348.0
2016-07-15 12:45:00,118.86,118.86,118.81,118.83,3448.0,93.2289,93.2289,93.1897,93.2054,3448.0
2016-07-15 12:50:00,118.84,118.86,118.73,118.86,5496.0,93.2132,93.2289,93.127,93.2289,5496.0
2016-07-15 12:55:00,118.84,118.84,118.7,118.75,4585.0,93.2132,93.2132,93.1034,93.1426,4585.0
2016-07-15 13:00:00,118.77,118.88,118.77,118.86,7058.0,93.1583,93.2446,93.1583,93.2289,7058.0
2016-07-15 13:05:00,118.84,118.85,118.79,118.83,2000.0,93.2132,93.2211,93.174,93.2054,2000.0
2016-07-15 13:10:00,118.84,118.85,118.78,118.81,2140.0,93.2132,93.2211,93.1662,93.1897,2140.0
2016-07-15 13:15:00,118.81,118.9,118.81,118.9,3846.0,93.1897,93.2603,93.1897,93.2603,3846.0
2016-07-15 13:20:00,118.88,118.92,118.83,118.91,3433.0,93.2446,93.276,93.2054,93.2681,3433.0
2016-07-15 13:25:00,118.92,118.93,118.87,118.87,2870.0,93.276,93.2838,93.2368,93.2368,2870.0
2016-07-15 13:30:00,118.9,118.94,118.88,118.94,4103.0,93.2603,93.2917,93.2446,93.2917,4103.0
2016-07-15 13:35:00,118.95,119.04,118.94,119.04,4696.0,93.2995,93.3701,93.2917,93.3701,4696.0
2016-07-15 13:40:00,119.03,119.08,119.02,119.08,3931.0,93.3623,93.4015,93.3544,93.4015,3931.0
2016-07-15 13:45:00,119.09,119.1,119.03,119.03,3082.0,93.4093,93.4172,93.3623,93.3623,3082.0
2016-07-15 13:50:00,119.04,119.05,118.99,119.03,5603.0,93.3701,93.378,93.3309,93.3623,5603.0
2016-07-15 13:55:00,119.0,119.0,118.92,118.96,8372.0,93.3387,93.3387,93.276,93.3074,8372.0
2016-07-15 14:00:00,118.97,119.03,118.96,118.99,8273.0,93.3152,93.3623,93.3074,93.3309,8273.0
2016-07-15 14:05:00,118.93,118.94,118.83,118.83,6095.0,93.2838,93.2917,93.2054,93.2054,6095.0
2016-07-15 14:10:00,118.85,118.88,118.83,118.83,5481.0,93.2211,93.2446,93.2054,93.2054,5481.0
2016-07-15 14:15:00,118.84,118.85,118.73,118.78,10125.0,93.2132,93.2211,93.127,93.1662,10125.0
2016-07-15 14:20:00,118.78,118.78,118.66,118.73,7435.0,93.1662,93.1662,93.0721,93.127,7435.0
2016-07-15 14:25:00,118.73,118.78,118.73,118.78,4786.0,93.127,93.1662,93.127,93.1662,4786.0
2016-07-15 14:30:00,118.79,118.94,118.79,118.86,7391.0,93.174,93.2917,93.174,93.2289,7391.0
2016-07-15 14:35:00,118.85,118.87,118.84,118.84,9160.0,93.2211,93.2368,93.2132,93.2132,9160.0
2016-07-15 14:40:00,118.84,118.87,118.82,118.87,5257.0,93.2132,93.2368,93.1975,93.2368,5257.0
2016-07-15 14:45:00,118.87,118.98,118.84,118.95,5554.0,93.2368,93.323,93.2132,93.2995,5554.0
2016-07-15 14:50:00,118.94,119.12,118.93,119.11,15431.0,93.2917,93.4329,93.2838,93.425,15431.0
2016-07-15 14:55:00,119.11,119.11,119.02,119.02,8142.0,93.425,93.425,93.3544,93.3544,8142.0
2016-07-15 15:00:00,119.02,119.03,118.98,119.0,20454.0,93.3544,93.3623,93.323,93.3387,20454.0
2016-07-15 15:05:00,119.01,119.01,118.94,118.95,7398.0,93.3466,93.3466,93.2917,93.2995,7398.0
2016-07-15 15:10:00,118.95,119.01,118.95,118.97,9377.0,93.2995,93.3466,93.2995,93.3152,9377.0
2016-07-15 15:15:00,118.97,118.98,118.93,118.95,10458.0,93.3152,93.323,93.2838,93.2995,10458.0
2016-07-15 15:20:00,118.95,119.07,118.93,119.04,10222.0,93.2995,93.3936,93.2838,93.3701,10222.0
2016-07-15 15:25:00,119.03,119.08,118.98,119.05,14585.0,93.3623,93.4015,93.323,93.378,14585.0
2016-07-15 15:30:00,119.04,119.17,119.03,119.15,12672.0,93.3701,93.4721,93.3623,93.4564,12672.0
2016-07-15 15:35:00,119.14,119.17,119.08,119.11,20017.0,93.4485,93.4721,93.4015,93.425,20017.0
2016-07-15 15:40:00,119.1,119.1,118.99,119.0,15088.0,93.4172,93.4172,93.3309,93.3387,15088.0
2016-07-15 15:45:00,119.01,119.06,118.97,119.0,22487.0,93.3466,93.3858,93.3152,93.3387,22487.0
2016-07-15 15:50:00,119.0,119.06,118.97,118.98,26411.0,93.3387,93.3858,93.3152,93.323,26411.0
2016-07-15 15:55:00,118.97,119.11,118.97,119.02,45091.0,93.3152,93.425,93.3152,93.3544,45091.0
2016-07-18 09:30:00,118.37,119.05,117.62,117.73,34058.0,92.8446,93.378,92.2563,92.3426,34058.0
2016-07-18 09:35:00,117.75,117.93,117.32,117.44,43608.0,92.3583,92.4995,92.021,92.1151,43608.0
2016-07-18 09:40:00,117.44,117.55,117.04,117.41,14069.0,92.1151,92.2014,91.8014,92.0916,14069.0
2016-07-18 09:45:00,117.37,117.71,117.35,117.66,11802.0,92.0602,92.3269,92.0445,92.2877,11802.0
2016-07-18 09:50:00,117.71,118.15,117.71,118.14,10244.0,92.3269,92.672,92.3269,92.6642,10244.0
2016-07-18 09:55:00,118.16,118.26,117.97,118.0,10842.0,92.6799,92.7583,92.5308,92.5544,10842.0
2016-07-18 10:00:00,117.99,118.15,117.96,118.14,8070.0,92.5465,92.672,92.523,92.6642,8070.0
2016-07-18 10:05:00,118.1,118.12,117.94,117.97,11240.0,92.6328,92.6485,92.5073,92.5308,11240.0
2016-07-18 10:10:00,117.95,118.02,117.87,117.99,10527.0,92.5152,92.5701,92.4524,92.5465,10527.0
2016-07-18 10:15:00,117.99,118.08,117.92,118.08,19838.0,92.5465,92.6171,92.4916,92.6171,19838.0
2016-07-18 10:20:00,118.1,118.42,118.1,118.42,30979.0,92.6328,92.8838,92.6328,92.8838,30979.0
2016-07-18 10:25:00,118.42,118.42,118.26,118.28,33634.0,92.8838,92.8838,92.7583,92.774,33634.0
2016-07-18 10:30:00,118.24,118.3,118.12,118.15,18053.0,92.7426,92.7897,92.6485,92.672,18053.0
2016-07-18 10:35:00,118.16,118.27,118.09,118.26,7265.0,92.6799,92.7662,92.625,92.7583,7265.0
2016-07-18 10:40:00,118.24,118.24,118.14,118.18,12936.0,92.7426,92.7426,92.6642,92.6956,12936.0
2016-07-18 10:45:00,118.2,118.22,118.13,118.16,17711.0,92.7112,92.7269,92.6563,92.6799,17711.0
2016-07-18 10:50:00,118.16,118.3,118.14,118.21,10572.0,92.6799,92.7897,92.6642,92.7191,10572.0
2016-07-18 10:55:00,118.2,118.37,118.17,118.33,23207.0,92.7112,92.8446,92.6877,92.8132,23207.0
2016-07-18 11:00:00,118.33,118.43,118.25,118.26,16753.0,92.8132,92.8916,92.7505,92.7583,16753.0
2016-07-18 11:05:00,118.26,118.28,118.2,118.22,13780.0,92.7583,92.774,92.7112,92.7269,13780.0
2016-07-18 11:10:00,118.19,118.23,118.15,118.19,10740.0,92.7034,92.7348,92.672,92.7034,10740.0
2016-07-18 11:15:00,118.2,118.27,118.15,118.22,23406.0,92.7112,92.7662,92.672,92.7269,23406.0
2016-07-18 11:20:00,118.23,118.32,118.22,118.29,13167.0,92.7348,92.8054,92.7269,92.7818,13167.0
2016-07-18 11:25:00,118.28,118.29,118.17,118.18,9204.0,92.774,92.7818,92.6877,92.6956,9204.0
2016-07-18 11:30:00,118.16,118.28,118.16,118.2,17811.0,92.6799,92.774,92.6799,92.7112,17811.0
2016-07-18 11:35:00,118.22,118.34,118.16,118.34,11328.0,92.7269,92.8211,92.6799,92.8211,11328.0
2016-07-18 11:40:00,118.34,118.54,118.34,118.51,8142.0,92.8211,92.9779,92.8211,92.9544,8142.0
2016-07-18 11:45:00,118.54,118.59,118.49,118.49,10600.0,92.9779,93.0171,92.9387,92.9387,10600.0
2016-07-18 11:50:00,118.48,118.52,118.4,118.41,8787.0,92.9309,92.9622,92.8681,92.876,8787.0
2016-07-18 11:55:00,118.42,118.48,118.38,118.48,9681.0,92.8838,92.9309,92.8524,92.9309,9681.0
2016-07-18 12:00:00,118.47,118.5,118.35,118.37,8899.0,92.923,92.9466,92.8289,92.8446,8899.0
2016-07-18 12:05:00,118.34,118.4,118.34,118.38,9816.0,92.8211,92.8681,92.8211,92.8524,9816.0
2016-07-18 12:10:00,118.37,118.42,118.35,118.37,10827.0,92.8446,92.8838,92.8289,92.8446,10827.0
2016-07-18 12:15:00,118.37,118.43,118.29,118.31,11226.0,92.8446,92.8916,92.7818,92.7975,11226.0
2016-07-18 12:20:00,118.32,118.34,118.3,118.31,11323.0,92.8054,92.8211,92.7897,92.7975,11323.0
2016-07-18 12:25:00,118.31,118.33,118.28,118.28,10764.0,92.7975,92.8132,92.774,92.774,10764.0
2016-07-18 12:30:00,118.29,118.29,118.22,118.28,10994.0,92.7818,92.7818,92.7269,92.774,10994.0
2016-07-18 12:35:00,118.29,118.34,118.27,118.3,16409.0,92.7818,92.8211,92.7662,92.7897,16409.0
2016-07-18 12:40:00,118.3,118.32,118.27,118.32,9088.0,92.7897,92.8054,92.7662,92.8054,9088.0
2016-07-18 12:45:00,118.32,118.35,118.32,118.32,10443.0,92.8054,92.8289,92.8054,92.8054,10443.0
2016-07-18 12:50:00,118.33,118.33,118.26,118.29,15003.0,92.8132,92.8132,92.7583,92.7818,15003.0
2016-07-18 12:55:00,118.3,118.36,118.28,118.3,20533.0,92.7897,92.8367,92.774,92.7897,20533.0
2016-07-18 13:00:00,118.32,118.38,118.3,118.35,37127.0,92.8054,92.8524,92.7897,92.8289,37127.0
2016-07-18 13:05:00,118.36,118.39,118.34,118.37,9735.0,92.8367,92.8603,92.8211,92.8446,9735.0
2016-07-18 13:10:00,118.37,118.38,118.26,118.27,8935.0,92.8446,92.8524,92.7583,92.7662,8935.0
2016-07-18 13:15:00,118.26,118.26,118.2,118.21,12064.0,92.7583,92.7583,92.7112,92.7191,12064.0
2016-07-18 13:20:00,118.21,118.23,118.17,118.2,20066.0,92.7191,92.7348,92.6877,92.7112,20066.0
2016-07-18 13:25:00,118.2,118.23,118.19,118.2,7414.0,92.7112,92.7348,92.7034,92.7112,7414.0
2016-07-18 13:30:00,118.21,118.26,118.2,118.22,12925.0,92.7191,92.7583,92.7112,92.7269,12925.0
2016-07-18 13:35:00,118.23,118.36,118.22,118.36,6048.0,92.7348,92.8367,92.7269,92.8367,6048.0
2016-07-18 13:40:00,118.36,118.36,118.25,118.28,11000.0,92.8367,92.8367,92.7505,92.774,11000.0
2016-07-18 13:45:00,118.28,118.29,118.17,118.19,8403.0,92.774,92.7818,92.6877,92.7034,8403.0
2016-07-18 13:50:00,118.19,118.24,118.17,118.2,11872.0,92.7034,92.7426,92.6877,92.7112,11872.0
2016-07-18 13:55:00,118.21,118.21,118.13,118.17,10286.0,92.7191,92.7191,92.6563,92.6877,10286.0
2016-07-18 14:00:00,118.17,118.19,118.14,118.19,14877.0,92.6877,92.7034,92.6642,92.7034,14877.0
2016-07-18 14:05:00,118.2,118.21,118.13,118.17,14409.0,92.7112,92.7191,92.6563,92.6877,14409.0
2016-07-18 14:10:00,118.18,118.25,118.17,118.18,14862.0,92.6956,92.7505,92.6877,92.6956,14862.0
2016-07-18 14:15:00,118.17,118.17,118.1,118.14,17502.0,92.6877,92.6877,92.6328,92.6642,17502.0
2016-07-18 14:20:00,118.13,118.21,118.12,118.19,36442.0,92.6563,92.7191,92.6485,92.7034,36442.0
2016-07-18 14:25:00,118.19,118.24,118.19,118.22,13226.0,92.7034,92.7426,92.7034,92.7269,13226.0
2016-07-18 14:30:00,118.23,118.28,118.21,118.23,21078.0,92.7348,92.774,92.7191,92.7348,21078.0
2016-07-18 14:35:00,118.25,118.34,118.25,118.3,8014.0,92.7505,92.8211,92.7505,92.7897,8014.0
2016-07-18 14:40:00,118.3,118.31,118.27,118.29,12870.0,92.7897,92.7975,92.7662,92.7818,12870.0
2016-07-18 14:45:00,118.29,118.3,118.24,118.26,10923.0,92.7818,92.7897,92.7426,92.7583,10923.0
2016-07-18 14:50:00,118.27,118.29,118.26,118.27,12113.0,92.7662,92.7818,92.7583,92.7662,12113.0
2016-07-18 14:55:00,118.27,118.31,118.27,118.29,11258.0,92.7662,92.7975,92.7662,92.7818,11258.0
2016-07-18 15:00:00,118.29,118.29,118.2,118.24,9862.0,92.7818,92.7818,92.7112,92.7426,9862.0
2016-07-18 15:05:00,118.25,118.26,118.2,118.2,13115.0,92.7505,92.7583,92.7112,92.7112,13115.0
2016-07-18 15:10:00,118.21,118.25,118.2,118.22,17917.0,92.7191,92.7505,92.7112,92.7269,17917.0
2016-07-18 15:15:00,118.22,118.27,118.21,118.26,79269.0,92.7269,92.7662,92.7191,92.7583,79269.0
2016-07-18 15:20:00,118.26,118.28,118.23,118.24,14968.0,92.7583,92.774,92.7348,92.7426,14968.0
2016-07-18 15:25:00,118.25,118.27,118.22,118.23,21348.0,92.7505,92.7662,92.7269,92.7348,21348.0
2016-07-18 15:30:00,118.23,118.26,118.22,118.25,27053.0,92.7348,92.7583,92.7269,92.7505,27053.0
2016-07-18 15:35:00,118.24,118.27,118.23,118.27,23722.0,92.7426,92.7662,92.7348,92.7662,23722.0
2016-07-18 15:40:00,118.26,118.31,118.24,118.31,43310.0,92.7583,92.7975,92.7426,92.7975,43310.0
2016-07-18 15:45:00,118.31,118.35,118.26,118.28,43187.0,92.7975,92.8289,92.7583,92.774,43187.0
2016-07-18 15:50:00,118.26,118.33,118.25,118.3,84176.0,92.7583,92.8132,92.7505,92.7897,84176.0
2016-07-18 15:55:00,118.31,118.33,118.03,118.2,217662.0,92.7975,92.8132,92.5779,92.7112,217662.0
2016-07-19 09:30:00,117.43,117.79,117.1,117.3,22328.0,92.1073,92.3897,91.8485,92.0053,22328.0
2016-07-19 09:35:00,117.38,117.51,117.05,117.08,8212.0,92.0681,92.17,91.8092,91.8328,8212.0
2016-07-19 09:40:00,117.12,117.64,117.11,117.55,14243.0,91.8641,92.272,91.8563,92.2014,14243.0
2016-07-19 09:45:00,117.59,117.71,117.44,117.68,9211.0,92.2328,92.3269,92.1151,92.3034,9211.0
2016-07-19 09:50:00,117.69,117.77,117.54,117.58,9361.0,92.3112,92.374,92.1936,92.2249,9361.0
2016-07-19 09:55:00,117.58,117.71,117.39,117.5,26264.0,92.2249,92.3269,92.0759,92.1622,26264.0
2016-07-19 10:00:00,117.42,117.54,117.17,117.24,16015.0,92.0994,92.1936,91.9034,91.9583,16015.0
2016-07-19 10:05:00,117.25,117.31,117.18,117.22,22951.0,91.9661,92.0132,91.9112,91.9426,22951.0
2016-07-19 10:10:00,117.23,117.46,117.23,117.27,42806.0,91.9504,92.1308,91.9504,91.9818,42806.0
2016-07-19 10:15:00,117.32,117.39,117.22,117.22,11141.0,92.021,92.0759,91.9426,91.9426,11141.0
2016-07-19 10:20:00,117.24,117.31,117.19,117.25,20058.0,91.9583,92.0132,91.919,91.9661,20058.0
2016-07-19 10:25:00,117.26,117.36,117.19,117.2,33185.0,91.9739,92.0524,91.919,91.9269,33185.0
2016-07-19 10:30:00,117.19,117.27,117.19,117.23,10320.0,91.919,91.9818,91.919,91.9504,10320.0
2016-07-19 10:35:00,117.22,117.27,117.18,117.25,10549.0,91.9426,91.9818,91.9112,91.9661,10549.0
2016-07-19 10:40:00,117.26,117.27,117.12,117.17,13056.0,91.9739,91.9818,91.8641,91.9034,13056.0
2016-07-19 10:45:00,117.19,117.24,117.09,117.24,6354.0,91.919,91.9583,91.8406,91.9583,6354.0
2016-07-19 10:50:00,117.23,117.29,117.16,117.16,9829.0,91.9504,91.9975,91.8955,91.8955,9829.0
2016-07-19 10:55:00,117.17,117.22,117.15,117.2,5962.0,91.9034,91.9426,91.8877,91.9269,5962.0
2016-07-19 11:00:00,117.22,117.26,117.18,117.2,16032.0,91.9426,91.9739,91.9112,91.9269,16032.0
2016-07-19 11:05:00,117.2,117.29,117.19,117.23,12742.0,91.9269,91.9975,91.919,91.9504,12742.0
2016-07-19 11:10:00,117.23,117.26,117.13,117.16,5225.0,91.9504,91.9739,91.872,91.8955,5225.0
2016-07-19 11:15:00,117.17,117.23,117.09,117.12,5619.0,91.9034,91.9504,91.8406,91.8641,5619.0
2016-07-19 11:20:00,117.12,117.19,117.11,117.14,10792.0,91.8641,91.919,91.8563,91.8798,10792.0
2016-07-19 11:25:00,117.14,117.17,117.09,117.13,8826.0,91.8798,91.9034,91.8406,91.872,8826.0
2016-07-19 11:30:00,117.17,117.18,117.09,117.1,6533.0,91.9034,91.9112,91.8406,91.8485,6533.0
2016-07-19 11:35:00,117.11,117.16,117.09,117.1,12811.0,91.8563,91.8955,91.8406,91.8485,12811.0
2016-07-19 11:40:00,117.13,117.17,117.07,117.08,13220.0,91.872,91.9034,91.8249,91.8328,13220.0
2016-07-19 11:45:00,117.07,117.08,116.88,116.96,23001.0,91.8249,91.8328,91.6759,91.7386,23001.0
2016-07-19 11:50:00,116.92,117.11,116.9,117.1,11787.0,91.7073,91.8563,91.6916,91.8485,11787.0
2016-07-19 11:55:00,117.06,117.13,116.95,117.0,8803.0,91.8171,91.872,91.7308,91.77,8803.0
2016-07-19 12:00:00,116.94,117.09,116.9,117.09,11075.0,91.723,91.8406,91.6916,91.8406,11075.0
2016-07-19 12:05:00,117.05,117.1,117.02,117.02,7239.0,91.8092,91.8485,91.7857,91.7857,7239.0
2016-07-19 12:10:00,117.02,117.14,116.99,117.09,6362.0,91.7857,91.8798,91.7622,91.8406,6362.0
2016-07-19 12:15:00,117.09,117.13,117.01,117.05,12870.0,91.8406,91.872,91.7779,91.8092,12870.0
2016-07-19 12:20:00,117.05,117.08,117.03,117.04,4729.0,91.8092,91.8328,91.7935,91.8014,4729.0
2016-07-19 12:25:00,117.02,117.03,116.88,116.91,8654.0,91.7857,91.7935,91.6759,91.6994,8654.0
2016-07-19 12:30:00,116.9,116.99,116.89,116.91,6500.0,91.6916,91.7622,91.6837,91.6994,6500.0
2016-07-19 12:35:00,116.91,116.92,116.81,116.82,10886.0,91.6994,91.7073,91.621,91.6288,10886.0
2016-07-19 12:40:00,116.84,116.84,116.73,116.74,5555.0,91.6445,91.6445,91.5582,91.5661,5555.0
2016-07-19 12:45:00,116.75,116.88,116.74,116.87,9071.0,91.5739,91.6759,91.5661,91.668,9071.0
2016-07-19 12:50:00,116.88,116.89,116.8,116.8,6998.0,91.6759,91.6837,91.6131,91.6131,6998.0
2016-07-19 12:55:00,116.81,116.88,116.75,116.88,7105.0,91.621,91.6759,91.5739,91.6759,7105.0
2016-07-19 13:00:00,116.86,116.86,116.77,116.78,8304.0,91.6602,91.6602,91.5896,91.5975,8304.0
2016-07-19 13:05:00,116.77,116.81,116.72,116.73,9280.0,91.5896,91.621,91.5504,91.5582,9280.0
2016-07-19 13:10:00,116.73,116.74,116.65,116.68,9335.0,91.5582,91.5661,91.4955,91.519,9335.0
2016-07-19 13:15:00,116.67,116.67,116.59,116.6,12032.0,91.5112,91.5112,91.4484,91.4563,12032.0
2016-07-19 13:20:00,116.59,116.65,116.57,116.62,8041.0,91.4484,91.4955,91.4327,91.472,8041.0
2016-07-19 13:25:00,116.63,116.63,116.49,116.5,16116.0,91.4798,91.4798,91.37,91.3778,16116.0
2016-07-19 13:30:00,116.49,116.61,116.47,116.6,10895.0,91.37,91.4641,91.3543,91.4563,10895.0
2016-07-19 13:35:00,116.57,116.58,116.46,116.56,7316.0,91.4327,91.4406,91.3465,91.4249,7316.0
2016-07-19 13:40:00,116.54,116.59,116.49,116.51,8802.0,91.4092,91.4484,91.37,91.3857,8802.0
2016-07-19 13:45:00,116.51,116.61,116.5,116.55,8153.0,91.3857,91.4641,91.3778,91.4171,8153.0
2016-07-19 13:50:00,116.56,116.56,116.39,116.4,9495.0,91.4249,91.4249,91.2916,91.2994,9495.0
2016-07-19 13:55:00,116.4,116.42,116.31,116.42,8347.0,91.2994,91.3151,91.2288,91.3151,8347.0
2016-07-19 14:00:00,116.43,116.48,116.4,116.47,10188.0,91.3229,91.3621,91.2994,91.3543,10188.0
2016-07-19 14:05:00,116.47,116.5,116.44,116.49,8779.0,91.3543,91.3778,91.3308,91.37,8779.0
2016-07-19 14:10:00,116.46,116.47,116.4,116.44,12835.0,91.3465,91.3543,91.2994,91.3308,12835.0
2016-07-19 14:15:00,116.45,116.56,116.44,116.51,18359.0,91.3386,91.4249,91.3308,91.3857,18359.0
2016-07-19 14:20:00,116.5,116.58,116.45,116.47,13078.0,91.3778,91.4406,91.3386,91.3543,13078.0
2016-07-19 14:25:00,116.45,116.49,116.4,116.45,10502.0,91.3386,91.37,91.2994,91.3386,10502.0
2016-07-19 14:30:00,116.42,116.61,116.42,116.57,13204.0,91.3151,91.4641,91.3151,91.4327,13204.0
2016-07-19 14:35:00,116.56,116.63,116.54,116.59,10213.0,91.4249,91.4798,91.4092,91.4484,10213.0
2016-07-19 14:40:00,116.58,116.71,116.57,116.59,11323.0,91.4406,91.5426,91.4327,91.4484,11323.0
2016-07-19 14:45:00,116.6,116.62,116.52,116.55,14614.0,91.4563,91.472,91.3935,91.4171,14614.0
2016-07-19 14:50:00,116.56,116.63,116.5,116.58,12748.0,91.4249,91.4798,91.3778,91.4406,12748.0
2016-07-19 14:55:00,116.58,116.58,116.43,116.46,16058.0,91.4406,91.4406,91.3229,91.3465,16058.0
2016-07-19 15:00:00,116.47,116.56,116.46,116.46,14645.0,91.3543,91.4249,91.3465,91.3465,14645.0
2016-07-19 15:05:00,116.45,116.49,116.4,116.4,13103.0,91.3386,91.37,91.2994,91.2994,13103.0
2016-07-19 15:10:00,116.4,116.45,116.35,116.44,11939.0,91.2994,91.3386,91.2602,91.3308,11939.0
2016-07-19 15:15:00,116.45,116.56,116.43,116.54,12400.0,91.3386,91.4249,91.3229,91.4092,12400.0
2016-07-19 15:20:00,116.54,116.56,116.48,116.5,17647.0,91.4092,91.4249,91.3621,91.3778,17647.0
2016-07-19 15:25:00,116.51,116.53,116.43,116.44,17805.0,91.3857,91.4014,91.3229,91.3308,17805.0
2016-07-19 15:30:00,116.44,116.49,116.44,116.46,32743.0,91.3308,91.37,91.3308,91.3465,32743.0
2016-07-19 15:35:00,116.46,116.49,116.41,116.41,27524.0,91.3465,91.37,91.3072,91.3072,27524.0
2016-07-19 15:40:00,116.41,116.56,116.39,116.56,35151.0,91.3072,91.4249,91.2916,91.4249,35151.0
2016-07-19 15:45:00,116.53,116.56,116.5,116.5,42919.0,91.4014,91.4249,91.3778,91.3778,42919.0
2016-07-19 15:50:00,116.52,116.54,116.44,116.46,43433.0,91.3935,91.4092,91.3308,91.3465,43433.0
2016-07-19 15:55:00,116.46,116.58,116.37,116.47,172439.0,91.3465,91.4406,91.2759,91.3543,172439.0
2016-07-20 09:30:00,116.78,116.79,116.18,116.18,44631.0,91.5975,91.6053,91.1268,91.1268,44631.0
2016-07-20 09:35:00,116.18,116.41,116.02,116.09,76048.0,91.1268,91.3072,91.0013,91.0562,76048.0
2016-07-20 09:40:00,116.09,116.34,116.09,116.22,65673.0,91.0562,91.2523,91.0562,91.1582,65673.0
2016-07-20 09:45:00,116.22,116.4,116.21,116.36,34758.0,91.1582,91.2994,91.1504,91.268,34758.0
2016-07-20 09:50:00,116.4,116.64,116.34,116.54,50450.0,91.2994,91.4876,91.2523,91.4092,50450.0
2016-07-20 09:55:00,116.54,116.57,116.37,116.43,44914.0,91.4092,91.4327,91.2759,91.3229,44914.0
2016-07-20 10:00:00,116.5,116.68,116.43,116.66,36573.0,91.3778,91.519,91.3229,91.5033,36573.0
2016-07-20 10:05:00,116.66,116.95,116.63,116.89,37564.0,91.5033,91.7308,91.4798,91.6837,37564.0
2016-07-20 10:10:00,116.94,117.31,116.9,117.24,71752.0,91.723,92.0132,91.6916,91.9583,71752.0
2016-07-20 10:15:00,117.27,117.5,117.24,117.45,53814.0,91.9818,92.1622,91.9583,92.123,53814.0
2016-07-20 10:20:00,117.5,117.75,117.43,117.58,78702.0,92.1622,92.3583,92.1073,92.2249,78702.0
2016-07-20 10:25:00,117.52,117.73,117.47,117.47,28792.0,92.1779,92.3426,92.1387,92.1387,28792.0
2016-07-20 10:30:00,117.51,117.54,117.38,117.46,38046.0,92.17,92.1936,92.0681,92.1308,38046.0
2016-07-20 10:35:00,117.48,117.55,117.43,117.49,33534.0,92.1465,92.2014,92.1073,92.1544,33534.0
2016-07-20 10:40:00,117.5,117.62,117.49,117.57,30732.0,92.1622,92.2563,92.1544,92.2171,30732.0
2016-07-20 10:45:00,117.58,117.67,117.54,117.54,45397.0,92.2249,92.2955,92.1936,92.1936,45397.0
2016-07-20 10:50:00,117.55,117.58,117.47,117.47,25499.0,92.2014,92.2249,92.1387,92.1387,25499.0
2016-07-20 10:55:00,117.47,117.53,117.4,117.4,43915.0,92.1387,92.1857,92.0838,92.0838,43915.0
2016-07-20 11:00:00,117.44,117.69,117.43,117.58,18587.0,92.1151,92.3112,92.1073,92.2249,18587.0
2016-07-20 11:05:00,117.58,117.62,117.58,117.6,11552.0,92.2249,92.2563,92.2249,92.2406,11552.0
2016-07-20 11:10:00,117.59,117.63,117.57,117.6,16342.0,92.2328,92.2642,92.2171,92.2406,16342.0
2016-07-20 11:15:00,117.62,117.63,117.56,117.57,11151.0,92.2563,92.2642,92.2093,92.2171,11151.0
2016-07-20 11:20:00,117.6,117.61,117.55,117.57,13128.0,92.2406,92.2485,92.2014,92.2171,13128.0
2016-07-20 11:25:00,117.57,117.61,117.55,117.6,23853.0,92.2171,92.2485,92.2014,92.2406,23853.0
2016-07-20 11:30:00,117.61,117.61,117.57,117.6,15078.0,92.2485,92.2485,92.2171,92.2406,15078.0
2016-07-20 11:35:00,117.59,117.74,117.57,117.73,18453.0,92.2328,92.3504,92.2171,92.3426,18453.0
2016-07-20 11:40:00,117.73,117.73,117.66,117.66,15957.0,92.3426,92.3426,92.2877,92.2877,15957.0
2016-07-20 11:45:00,117.65,117.7,117.56,117.65,16732.0,92.2798,92.3191,92.2093,92.2798,16732.0
2016-07-20 11:50:00,117.65,117.72,117.63,117.68,20571.0,92.2798,92.3348,92.2642,92.3034,20571.0
2016-07-20 11:55:00,117.7,117.76,117.67,117.69,12163.0,92.3191,92.3661,92.2955,92.3112,12163.0
2016-07-20 12:00:00,117.7,117.7,117.6,117.62,11384.0,92.3191,92.3191,92.2406,92.2563,11384.0
2016-07-20 12:05:00,117.63,117.66,117.6,117.64,28830.0,92.2642,92.2877,92.2406,92.272,28830.0
2016-07-20 12:10:00,117.65,117.68,117.64,117.67,9746.0,92.2798,92.3034,92.272,92.2955,9746.0
2016-07-20 12:15:00,117.66,117.68,117.64,117.66,7067.0,92.2877,92.3034,92.272,92.2877,7067.0
2016-07-20 12:20:00,117.65,117.68,117.64,117.67,5914.0,92.2798,92.3034,92.272,92.2955,5914.0
2016-07-20 12:25:00,117.67,117.7,117.66,117.7,4542.0,92.2955,92.3191,92.2877,92.3191,4542.0
2016-07-20 12:30:00,117.7,117.76,117.68,117.73,12981.0,92.3191,92.3661,92.3034,92.3426,12981.0
2016-07-20 12:35:00,117.72,117.75,117.72,117.72,2917.0,92.3348,92.3583,92.3348,92.3348,2917.0
2016-07-20 12:40:00,117.73,117.78,117.72,117.78,7620.0,92.3426,92.3818,92.3348,92.3818,7620.0
2016-07-20 12:45:00,117.76,117.82,117.74,117.82,4500.0,92.3661,92.4132,92.3504,92.4132,4500.0
2016-07-20 12:50:00,117.82,117.88,117.82,117.88,5424.0,92.4132,92.4603,92.4132,92.4603,5424.0
2016-07-20 12:55:00,117.86,117.89,117.86,117.88,3792.0,92.4446,92.4681,92.4446,92.4603,3792.0
2016-07-20 13:00:00,117.9,118.0,117.88,117.96,21931.0,92.4759,92.5544,92.4603,92.523,21931.0
2016-07-20 13:05:00,117.98,117.99,117.87,117.9,18667.0,92.5387,92.5465,92.4524,92.4759,18667.0
2016-07-20 13:10:00,117.91,117.96,117.84,117.87,12384.0,92.4838,92.523,92.4289,92.4524,12384.0
2016-07-20 13:15:00,117.89,117.92,117.87,117.9,15897.0,92.4681,92.4916,92.4524,92.4759,15897.0
2016-07-20 13:20:00,117.91,117.91,117.84,117.85,18600.0,92.4838,92.4838,92.4289,92.4367,18600.0
2016-07-20 13:25:00,117.85,117.94,117.85,117.89,24096.0,92.4367,92.5073,92.4367,92.4681,24096.0
2016-07-20 13:30:00,117.91,118.09,117.9,118.09,13783.0,92.4838,92.625,92.4759,92.625,13783.0
2016-07-20 13:35:00,118.08,118.15,117.96,118.01,18768.0,92.6171,92.672,92.523,92.5622,18768.0
2016-07-20 13:40:00,117.98,118.01,117.9,117.93,15061.0,92.5387,92.5622,92.4759,92.4995,15061.0
2016-07-20 13:45:00,117.93,117.95,117.84,117.89,18006.0,92.4995,92.5152,92.4289,92.4681,18006.0
2016-07-20 13:50:00,117.89,117.96,117.87,117.95,4991.0,92.4681,92.523,92.4524,92.5152,4991.0
2016-07-20 13:55:00,117.95,118.0,117.95,117.99,4142.0,92.5152,92.5544,92.5152,92.5465,4142.0
2016-07-20 14:00:00,117.99,118.02,117.96,118.02,8780.0,92.5465,92.5701,92.523,92.5701,8780.0
2016-07-20 14:05:00,118.01,118.13,118.01,118.13,5606.0,92.5622,92.6563,92.5622,92.6563,5606.0
2016-07-20 14:10:00,118.13,118.17,118.07,118.08,5890.0,92.6563,92.6877,92.6093,92.6171,5890.0
2016-07-20 14:15:00,118.1,118.11,118.06,118.06,5574.0,92.6328,92.6407,92.6014,92.6014,5574.0
2016-07-20 14:20:00,118.06,118.11,118.02,118.02,10943.0,92.6014,92.6407,92.5701,92.5701,10943.0
2016-07-20 14:25:00,118.04,118.09,117.98,118.09,10024.0,92.5857,92.625,92.5387,92.625,10024.0
2016-07-20 14:30:00,118.09,118.09,118.01,118.01,6685.0,92.625,92.625,92.5622,92.5622,6685.0
2016-07-20 14:35:00,118.01,118.05,118.0,118.01,6550.0,92.5622,92.5936,92.5544,92.5622,6550.0
2016-07-20 14:40:00,118.01,118.09,118.01,118.08,7661.0,92.5622,92.625,92.5622,92.6171,7661.0
2016-07-20 14:45:00,118.08,118.12,118.06,118.09,6585.0,92.6171,92.6485,92.6014,92.625,6585.0
2016-07-20 14:50:00,118.09,118.12,118.08,118.12,6840.0,92.625,92.6485,92.6171,92.6485,6840.0
2016-07-20 14:55:00,118.12,118.19,118.11,118.11,10980.0,92.6485,92.7034,92.6407,92.6407,10980.0
2016-07-20 15:00:00,118.11,118.11,118.05,118.07,7920.0,92.6407,92.6407,92.5936,92.6093,7920.0
2016-07-20 15:05:00,118.05,118.05,118.0,118.01,7848.0,92.5936,92.5936,92.5544,92.5622,7848.0
2016-07-20 15:10:00,118.01,118.01,117.92,117.95,16412.0,92.5622,92.5622,92.4916,92.5152,16412.0
2016-07-20 15:15:00,117.96,117.96,117.81,117.81,9173.0,92.523,92.523,92.4053,92.4053,9173.0
2016-07-20 15:20:00,117.82,117.85,117.66,117.69,30237.0,92.4132,92.4367,92.2877,92.3112,30237.0
2016-07-20 15:25:00,117.67,117.68,117.58,117.66,16450.0,92.2955,92.3034,92.2249,92.2877,16450.0
2016-07-20 15:30:00,117.67,117.73,117.66,117.73,10879.0,92.2955,92.3426,92.2877,92.3426,10879.0
2016-07-20 15:35:00,117.73,117.74,117.67,117.68,16172.0,92.3426,92.3504,92.2955,92.3034,16172.0
2016-07-20 15:40:00,117.69,117.73,117.64,117.73,19865.0,92.3112,92.3426,92.272,92.3426,19865.0
2016-07-20 15:45:00,117.72,117.72,117.63,117.64,30817.0,92.3348,92.3348,92.2642,92.272,30817.0
2016-07-20 15:50:00,117.65,117.72,117.64,117.7,37317.0,92.2798,92.3348,92.272,92.3191,37317.0
2016-07-20 15:55:00,117.7,117.7,117.55,117.57,73396.0,92.3191,92.3191,92.2014,92.2171,73396.0
2016-07-21 09:30:00,118.0,118.54,117.5,118.48,29113.0,92.5544,92.9779,92.1622,92.9309,29113.0
2016-07-21 09:35:00,118.56,119.09,118.5,119.0,21795.0,92.9936,93.4093,92.9466,93.3387,21795.0
2016-07-21 09:40:00,119.06,119.64,118.99,119.53,35076.0,93.3858,93.8407,93.3309,93.7544,35076.0
2016-07-21 09:45:00,119.54,119.68,119.46,119.52,20155.0,93.7623,93.8721,93.6995,93.7466,20155.0
2016-07-21 09:50:00,119.53,119.59,119.09,119.2,17825.0,93.7544,93.8015,93.4093,93.4956,17825.0
2016-07-21 09:55:00,119.26,119.28,118.86,119.09,13440.0,93.5427,93.5584,93.2289,93.4093,13440.0
2016-07-21 10:00:00,119.13,119.2,119.0,119.08,12781.0,93.4407,93.4956,93.3387,93.4015,12781.0
2016-07-21 10:05:00,119.06,119.09,118.85,118.95,14599.0,93.3858,93.4093,93.2211,93.2995,14599.0
2016-07-21 10:10:00,118.97,119.16,118.97,119.11,27641.0,93.3152,93.4642,93.3152,93.425,27641.0
2016-07-21 10:15:00,119.13,119.29,119.12,119.28,14904.0,93.4407,93.5662,93.4329,93.5584,14904.0
2016-07-21 10:20:00,119.3,119.37,119.24,119.29,9501.0,93.574,93.6289,93.527,93.5662,9501.0
2016-07-21 10:25:00,119.25,119.31,119.13,119.29,15834.0,93.5348,93.5819,93.4407,93.5662,15834.0
2016-07-21 10:30:00,119.34,119.51,119.33,119.47,12691.0,93.6054,93.7388,93.5976,93.7074,12691.0
2016-07-21 10:35:00,119.45,119.6,119.41,119.57,12096.0,93.6917,93.8093,93.6603,93.7858,12096.0
2016-07-21 10:40:00,119.57,119.69,119.56,119.68,13177.0,93.7858,93.8799,93.778,93.8721,13177.0
2016-07-21 10:45:00,119.66,119.83,119.58,119.78,16991.0,93.8564,93.9898,93.7937,93.9505,16991.0
2016-07-21 10:50:00,119.77,119.98,119.76,119.92,37000.0,93.9427,94.1074,93.9348,94.0603,37000.0
2016-07-21 10:55:00,119.9,119.91,119.77,119.81,24764.0,94.0447,94.0525,93.9427,93.9741,24764.0
2016-07-21 11:00:00,119.79,119.8,119.57,119.58,17100.0,93.9584,93.9662,93.7858,93.7937,17100.0
2016-07-21 11:05:00,119.58,119.67,119.35,119.39,9815.0,93.7937,93.8643,93.6133,93.6446,9815.0
2016-07-21 11:10:00,119.39,119.4,119.23,119.34,20142.0,93.6446,93.6525,93.5191,93.6054,20142.0
2016-07-21 11:15:00,119.36,119.43,119.3,119.31,11402.0,93.6211,93.676,93.574,93.5819,11402.0
2016-07-21 11:20:00,119.3,119.45,119.23,119.44,8324.0,93.574,93.6917,93.5191,93.6839,8324.0
2016-07-21 11:25:00,119.47,119.49,119.22,119.23,11451.0,93.7074,93.7231,93.5113,93.5191,11451.0
2016-07-21 11:30:00,119.25,119.25,119.06,119.09,10109.0,93.5348,93.5348,93.3858,93.4093,10109.0
2016-07-21 11:35:00,119.08,119.15,119.01,119.11,8014.0,93.4015,93.4564,93.3466,93.425,8014.0
2016-07-21 11:40:00,119.07,119.19,119.04,119.19,12860.0,93.3936,93.4878,93.3701,93.4878,12860.0
2016-07-21 11:45:00,119.16,119.18,119.01,119.07,14106.0,93.4642,93.4799,93.3466,93.3936,14106.0
2016-07-21 11:50:00,119.06,119.06,118.76,118.95,7053.0,93.3858,93.3858,93.1505,93.2995,7053.0
2016-07-21 11:55:00,118.96,119.02,118.92,119.01,6704.0,93.3074,93.3544,93.276,93.3466,6704.0
2016-07-21 12:00:00,119.0,119.04,118.98,119.03,9896.0,93.3387,93.3701,93.323,93.3623,9896.0
2016-07-21 12:05:00,119.04,119.12,119.04,119.11,9827.0,93.3701,93.4329,93.3701,93.425,9827.0
2016-07-21 12:10:00,119.1,119.17,119.09,119.14,6719.0,93.4172,93.4721,93.4093,93.4485,6719.0
2016-07-21 12:15:00,119.11,119.14,119.07,119.13,7989.0,93.425,93.4485,93.3936,93.4407,7989.0
2016-07-21 12:20:00,119.13,119.14,119.04,119.06,11022.0,93.4407,93.4485,93.3701,93.3858,11022.0
2016-07-21 12:25:00,119.05,119.14,118.97,119.09,13679.0,93.378,93.4485,93.3152,93.4093,13679.0
2016-07-21 12:30:00,119.08,119.2,119.07,119.18,14055.0,93.4015,93.4956,93.3936,93.4799,14055.0
2016-07-21 12:35:00,119.18,119.2,119.13,119.19,18031.0,93.4799,93.4956,93.4407,93.4878,18031.0
2016-07-21 12:40:00,119.19,119.21,119.02,119.03,7600.0,93.4878,93.5034,93.3544,93.3623,7600.0
2016-07-21 12:45:00,119.02,119.02,118.96,118.97,8980.0,93.3544,93.3544,93.3074,93.3152,8980.0
2016-07-21 12:50:00,118.96,118.96,118.77,118.79,7620.0,93.3074,93.3074,93.1583,93.174,7620.0
2016-07-21 12:55:00,118.79,118.8,118.6,118.6,17846.0,93.174,93.1819,93.025,93.025,17846.0
2016-07-21 13:00:00,118.62,118.62,118.52,118.52,10075.0,93.0407,93.0407,92.9622,92.9622,10075.0
2016-07-21 13:05:00,118.51,118.67,118.51,118.65,8780.0,92.9544,93.0799,92.9544,93.0642,8780.0
2016-07-21 13:10:00,118.7,118.89,118.68,118.89,7426.0,93.1034,93.2525,93.0877,93.2525,7426.0
2016-07-21 13:15:00,118.9,119.01,118.89,119.01,4178.0,93.2603,93.3466,93.2525,93.3466,4178.0
2016-07-21 13:20:00,119.04,119.05,118.89,118.91,12247.0,93.3701,93.378,93.2525,93.2681,12247.0
2016-07-21 13:25:00,118.91,118.92,118.8,118.9,4208.0,93.2681,93.276,93.1819,93.2603,4208.0
2016-07-21 13:30:00,118.88,118.93,118.77,118.79,7617.0,93.2446,93.2838,93.1583,93.174,7617.0
2016-07-21 13:35:00,118.8,118.81,118.67,118.77,10610.0,93.1819,93.1897,93.0799,93.1583,10610.0
2016-07-21 13:40:00,118.77,118.82,118.67,118.67,8882.0,93.1583,93.1975,93.0799,93.0799,8882.0
2016-07-21 13:45:00,118.68,118.69,118.58,118.61,15660.0,93.0877,93.0956,93.0093,93.0328,15660.0
2016-07-21 13:50:00,118.62,118.62,118.4,118.4,9775.0,93.0407,93.0407,92.8681,92.8681,9775.0
2016-07-21 13:55:00,118.39,118.4,118.26,118.4,11783.0,92.8603,92.8681,92.7583,92.8681,11783.0
2016-07-21 14:00:00,118.4,118.54,118.4,118.53,11004.0,92.8681,92.9779,92.8681,92.9701,11004.0
2016-07-21 14:05:00,118.53,118.6,118.49,118.49,8317.0,92.9701,93.025,92.9387,92.9387,8317.0
2016-07-21 14:10:00,118.46,118.56,118.38,118.49,9207.0,92.9152,92.9936,92.8524,92.9387,9207.0
2016-07-21 14:15:00,118.51,118.58,118.51,118.58,7706.0,92.9544,93.0093,92.9544,93.0093,7706.0
2016-07-21 14:20:00,118.58,118.63,118.52,118.52,11942.0,93.0093,93.0485,92.9622,92.9622,11942.0
2016-07-21 14:25:00,118.51,118.61,118.5,118.5,11630.0,92.9544,93.0328,92.9466,92.9466,11630.0
2016-07-21 14:30:00,118.5,118.57,118.4,118.57,19128.0,92.9466,93.0015,92.8681,93.0015,19128.0
2016-07-21 14:35:00,118.6,118.63,118.56,118.6,7450.0,93.025,93.0485,92.9936,93.025,7450.0
2016-07-21 14:40:00,118.62,118.69,118.5,118.56,14244.0,93.0407,93.0956,92.9466,92.9936,14244.0
2016-07-21 14:45:00,118.56,118.58,118.49,118.55,7341.0,92.9936,93.0093,92.9387,92.9858,7341.0
2016-07-21 14:50:00,118.56,118.57,118.46,118.5,10361.0,92.9936,93.0015,92.9152,92.9466,10361.0
2016-07-21 14:55:00,118.5,118.59,118.5,118.58,13063.0,92.9466,93.0171,92.9466,93.0093,13063.0
2016-07-21 15:00:00,118.58,118.63,118.5,118.51,12266.0,93.0093,93.0485,92.9466,92.9544,12266.0
2016-07-21 15:05:00,118.51,118.51,118.31,118.31,10842.0,92.9544,92.9544,92.7975,92.7975,10842.0
2016-07-21 15:10:00,118.31,118.36,118.28,118.33,15292.0,92.7975,92.8367,92.774,92.8132,15292.0
2016-07-21 15:15:00,118.33,118.36,118.28,118.32,12777.0,92.8132,92.8367,92.774,92.8054,12777.0
2016-07-21 15:20:00,118.33,118.39,118.32,118.39,15676.0,92.8132,92.8603,92.8054,92.8603,15676.0
2016-07-21 15:25:00,118.4,118.45,118.3,118.4,22215.0,92.8681,92.9073,92.7897,92.8681,22215.0
2016-07-21 15:30:00,118.41,118.47,118.39,118.44,20259.0,92.876,92.923,92.8603,92.8995,20259.0
2016-07-21 15:35:00,118.44,118.46,118.34,118.36,25979.0,92.8995,92.9152,92.8211,92.8367,25979.0
2016-07-21 15:40:00,118.37,118.43,118.3,118.32,27033.0,92.8446,92.8916,92.7897,92.8054,27033.0
2016-07-21 15:45:00,118.31,118.53,118.31,118.41,44175.0,92.7975,92.9701,92.7975,92.876,44175.0
2016-07-21 15:50:00,118.41,118.42,118.28,118.33,69592.0,92.876,92.8838,92.774,92.8132,69592.0
2016-07-21 15:55:00,118.35,118.5,118.35,118.45,67583.0,92.8289,92.9466,92.8289,92.9073,67583.0
2016-07-22 09:30:00,118.32,118.44,117.91,118.24,14951.0,92.8054,92.8995,92.4838,92.7426,14951.0
2016-07-22 09:35:00,118.02,118.03,117.68,117.73,14755.0,92.5701,92.5779,92.3034,92.3426,14755.0
2016-07-22 09:40:00,117.72,117.96,117.65,117.74,9826.0,92.3348,92.523,92.2798,92.3504,9826.0
2016-07-22 09:45:00,117.75,117.89,117.65,117.78,16079.0,92.3583,92.4681,92.2798,92.3818,16079.0
2016-07-22 09:50:00,117.82,117.94,117.7,117.81,23685.0,92.4132,92.5073,92.3191,92.4053,23685.0
2016-07-22 09:55:00,117.79,117.83,117.46,117.55,12846.0,92.3897,92.421,92.1308,92.2014,12846.0
2016-07-22 10:00:00,117.58,117.88,117.57,117.84,7307.0,92.2249,92.4603,92.2171,92.4289,7307.0
2016-07-22 10:05:00,117.82,117.87,117.67,117.71,14071.0,92.4132,92.4524,92.2955,92.3269,14071.0
2016-07-22 10:10:00,117.64,117.68,117.55,117.55,6613.0,92.272,92.3034,92.2014,92.2014,6613.0
2016-07-22 10:15:00,117.49,117.55,117.43,117.47,4951.0,92.1544,92.2014,92.1073,92.1387,4951.0
2016-07-22 10:20:00,117.52,117.59,117.51,117.55,3440.0,92.1779,92.2328,92.17,92.2014,3440.0
2016-07-22 10:25:00,117.55,117.59,117.51,117.56,5302.0,92.2014,92.2328,92.17,92.2093,5302.0
2016-07-22 10:30:00,117.56,117.68,117.51,117.67,7927.0,92.2093,92.3034,92.17,92.2955,7927.0
2016-07-22 10:35:00,117.66,117.66,117.53,117.57,15127.0,92.2877,92.2877,92.1857,92.2171,15127.0
2016-07-22 10:40:00,117.57,117.69,117.57,117.61,22040.0,92.2171,92.3112,92.2171,92.2485,22040.0
2016-07-22 10:45:00,117.63,117.82,117.62,117.82,5927.0,92.2642,92.4132,92.2563,92.4132,5927.0
2016-07-22 10:50:00,117.86,117.93,117.84,117.91,5908.0,92.4446,92.4995,92.4289,92.4838,5908.0
2016-07-22 10:55:00,117.9,117.94,117.87,117.91,14562.0,92.4759,92.5073,92.4524,92.4838,14562.0
2016-07-22 11:00:00,117.94,118.01,117.84,117.85,7812.0,92.5073,92.5622,92.4289,92.4367,7812.0
2016-07-22 11:05:00,117.83,117.83,117.7,117.7,7917.0,92.421,92.421,92.3191,92.3191,7917.0
2016-07-22 11:10:00,117.72,117.72,117.55,117.56,6554.0,92.3348,92.3348,92.2014,92.2093,6554.0
2016-07-22 11:15:00,117.53,117.57,117.49,117.53,6417.0,92.1857,92.2171,92.1544,92.1857,6417.0
2016-07-22 11:20:00,117.53,117.57,117.49,117.53,2300.0,92.1857,92.2171,92.1544,92.1857,2300.0
2016-07-22 11:25:00,117.5,117.5,117.44,117.47,8248.0,92.1622,92.1622,92.1151,92.1387,8248.0
2016-07-22 11:30:00,117.47,117.6,117.46,117.54,4800.0,92.1387,92.2406,92.1308,92.1936,4800.0
2016-07-22 11:35:00,117.55,117.55,117.46,117.47,4202.0,92.2014,92.2014,92.1308,92.1387,4202.0
2016-07-22 11:40:00,117.45,117.57,117.45,117.5,4462.0,92.123,92.2171,92.123,92.1622,4462.0
2016-07-22 11:45:00,117.49,117.53,117.48,117.49,1700.0,92.1544,92.1857,92.1465,92.1544,1700.0
2016-07-22 11:50:00,117.5,117.63,117.49,117.6,5900.0,92.1622,92.2642,92.1544,92.2406,5900.0
2016-07-22 11:55:00,117.61,117.62,117.55,117.6,4971.0,92.2485,92.2563,92.2014,92.2406,4971.0
2016-07-22 12:00:00,117.6,117.97,117.6,117.86,45023.0,92.2406,92.5308,92.2406,92.4446,45023.0
2016-07-22 12:05:00,117.85,117.87,117.8,117.8,4585.0,92.4367,92.4524,92.3975,92.3975,4585.0
2016-07-22 12:10:00,117.81,117.92,117.78,117.89,7134.0,92.4053,92.4916,92.3818,92.4681,7134.0
2016-07-22 12:15:00,117.87,117.91,117.84,117.86,8300.0,92.4524,92.4838,92.4289,92.4446,8300.0
2016-07-22 12:20:00,117.87,117.98,117.82,117.96,8094.0,92.4524,92.5387,92.4132,92.523,8094.0
2016-07-22 12:25:00,117.98,118.0,117.88,117.99,8251.0,92.5387,92.5544,92.4603,92.5465,8251.0
2016-07-22 12:30:00,117.99,118.01,117.88,117.89,8202.0,92.5465,92.5622,92.4603,92.4681,8202.0
2016-07-22 12:35:00,117.9,117.95,117.84,117.84,8029.0,92.4759,92.5152,92.4289,92.4289,8029.0
2016-07-22 12:40:00,117.83,117.83,117.78,117.82,8766.0,92.421,92.421,92.3818,92.4132,8766.0
2016-07-22 12:45:00,117.81,117.85,117.77,117.8,7920.0,92.4053,92.4367,92.374,92.3975,7920.0
2016-07-22 12:50:00,117.8,117.8,117.73,117.75,7101.0,92.3975,92.3975,92.3426,92.3583,7101.0
2016-07-22 12:55:00,117.75,117.76,117.7,117.7,4328.0,92.3583,92.3661,92.3191,92.3191,4328.0
2016-07-22 13:00:00,117.7,117.76,117.69,117.73,5960.0,92.3191,92.3661,92.3112,92.3426,5960.0
2016-07-22 13:05:00,117.73,117.73,117.6,117.62,6649.0,92.3426,92.3426,92.2406,92.2563,6649.0
2016-07-22 13:10:00,117.63,117.64,117.54,117.55,14093.0,92.2642,92.272,92.1936,92.2014,14093.0
2016-07-22 13:15:00,117.57,117.61,117.55,117.56,5432.0,92.2171,92.2485,92.2014,92.2093,5432.0
2016-07-22 13:20:00,117.55,117.62,117.55,117.6,4728.0,92.2014,92.2563,92.2014,92.2406,4728.0
2016-07-22 13:25:00,117.61,117.63,117.59,117.62,3900.0,92.2485,92.2642,92.2328,92.2563,3900.0
2016-07-22 13:30:00,117.64,117.72,117.63,117.7,6571.0,92.272,92.3348,92.2642,92.3191,6571.0
2016-07-22 13:35:00,117.71,117.72,117.6,117.61,7133.0,92.3269,92.3348,92.2406,92.2485,7133.0
2016-07-22 13:40:00,117.61,117.71,117.61,117.66,5329.0,92.2485,92.3269,92.2485,92.2877,5329.0
2016-07-22 13:45:00,117.66,117.73,117.64,117.7,11217.0,92.2877,92.3426,92.272,92.3191,11217.0
2016-07-22 13:50:00,117.69,117.74,117.68,117.72,7037.0,92.3112,92.3504,92.3034,92.3348,7037.0
2016-07-22 13:55:00,117.73,117.74,117.65,117.67,6908.0,92.3426,92.3504,92.2798,92.2955,6908.0
2016-07-22 14:00:00,117.68,117.73,117.67,117.68,9659.0,92.3034,92.3426,92.2955,92.3034,9659.0
2016-07-22 14:05:00,117.69,117.75,117.69,117.75,15631.0,92.3112,92.3583,92.3112,92.3583,15631.0
2016-07-22 14:10:00,117.75,117.77,117.71,117.71,11398.0,92.3583,92.374,92.3269,92.3269,11398.0
2016-07-22 14:15:00,117.7,117.72,117.67,117.68,8489.0,92.3191,92.3348,92.2955,92.3034,8489.0
2016-07-22 14:20:00,117.67,117.69,117.65,117.69,6131.0,92.2955,92.3112,92.2798,92.3112,6131.0
2016-07-22 14:25:00,117.69,117.7,117.65,117.67,8224.0,92.3112,92.3191,92.2798,92.2955,8224.0
2016-07-22 14:30:00,117.66,117.71,117.66,117.7,4844.0,92.2877,92.3269,92.2877,92.3191,4844.0
2016-07-22 14:35:00,117.71,117.81,117.71,117.81,8032.0,92.3269,92.4053,92.3269,92.4053,8032.0
2016-07-22 14:40:00,117.81,117.88,117.8,117.85,3765.0,92.4053,92.4603,92.3975,92.4367,3765.0
2016-07-22 14:45:00,117.85,117.89,117.84,117.89,5120.0,92.4367,92.4681,92.4289,92.4681,5120.0
2016-07-22 14:50:00,117.88,117.98,117.88,117.97,11133.0,92.4603,92.5387,92.4603,92.5308,11133.0
2016-07-22 14:55:00,117.97,117.98,117.93,117.94,5351.0,92.5308,92.5387,92.4995,92.5073,5351.0
2016-07-22 15:00:00,117.95,118.0,117.93,117.98,5735.0,92.5152,92.5544,92.4995,92.5387,5735.0
2016-07-22 15:05:00,117.98,118.0,117.92,117.92,6065.0,92.5387,92.5544,92.4916,92.4916,6065.0
2016-07-22 15:10:00,117.94,118.0,117.91,117.96,6800.0,92.5073,92.5544,92.4838,92.523,6800.0
2016-07-22 15:15:00,117.95,118.0,117.92,117.97,7705.0,92.5152,92.5544,92.4916,92.5308,7705.0
2016-07-22 15:20:00,117.99,118.12,117.98,118.09,40809.0,92.5465,92.6485,92.5387,92.625,40809.0
2016-07-22 15:25:00,118.09,118.21,118.08,118.08,23444.0,92.625,92.7191,92.6171,92.6171,23444.0
2016-07-22 15:30:00,118.06,118.08,118.0,118.0,9703.0,92.6014,92.6171,92.5544,92.5544,9703.0
2016-07-22 15:35:00,118.0,118.11,117.98,118.04,21395.0,92.5544,92.6407,92.5387,92.5857,21395.0
2016-07-22 15:40:00,118.04,118.06,118.01,118.03,27390.0,92.5857,92.6014,92.5622,92.5779,27390.0
2016-07-22 15:45:00,118.04,118.18,118.03,118.17,24042.0,92.5857,92.6956,92.5779,92.6877,24042.0
2016-07-22 15:50:00,118.17,118.18,118.09,118.09,12224.0,92.6877,92.6956,92.625,92.625,12224.0
2016-07-22 15:55:00,118.11,118.2,118.1,118.19,59761.0,92.6407,92.7112,92.6328,92.7034,59761.0
2016-07-25 09:30:00,118.04,118.14,117.69,118.06,18204.0,92.5857,92.6642,92.3112,92.6014,18204.0
2016-07-25 09:35:00,117.94,118.54,117.94,118.48,29055.0,92.5073,92.9779,92.5073,92.9309,29055.0
2016-07-25 09:40:00,118.43,118.6,118.31,118.48,17148.0,92.8916,93.025,92.7975,92.9309,17148.0
2016-07-25 09:45:00,118.56,118.56,118.13,118.15,20519.0,92.9936,92.9936,92.6563,92.672,20519.0
2016-07-25 09:50:00,118.11,118.24,118.1,118.16,9509.0,92.6407,92.7426,92.6328,92.6799,9509.0
2016-07-25 09:55:00,118.13,118.29,118.12,118.25,8246.0,92.6563,92.7818,92.6485,92.7505,8246.0
2016-07-25 10:00:00,118.24,118.4,118.17,118.26,15905.0,92.7426,92.8681,92.6877,92.7583,15905.0
2016-07-25 10:05:00,118.26,118.36,118.07,118.1,18169.0,92.7583,92.8367,92.6093,92.6328,18169.0
2016-07-25 10:10:00,118.1,118.14,117.84,117.93,8412.0,92.6328,92.6642,92.4289,92.4995,8412.0
2016-07-25 10:15:00,117.87,118.05,117.81,117.96,3566.0,92.4524,92.5936,92.4053,92.523,3566.0
2016-07-25 10:20:00,117.9,117.96,117.83,117.88,6079.0,92.4759,92.523,92.421,92.4603,6079.0
2016-07-25 10:25:00,117.88,117.9,117.82,117.87,3320.0,92.4603,92.4759,92.4132,92.4524,3320.0
2016-07-25 10:30:00,117.83,117.9,117.78,117.9,3412.0,92.421,92.4759,92.3818,92.4759,3412.0
2016-07-25 10:35:00,117.88,117.98,117.88,117.95,5719.0,92.4603,92.5387,92.4603,92.5152,5719.0
2016-07-25 10:40:00,117.95,117.98,117.77,117.79,7737.0,92.5152,92.5387,92.374,92.3897,7737.0
2016-07-25 10:45:00,117.78,117.92,117.75,117.77,5562.0,92.3818,92.4916,92.3583,92.374,5562.0
2016-07-25 10:50:00,117.77,117.8,117.7,117.74,20105.0,92.374,92.3975,92.3191,92.3504,20105.0
2016-07-25 10:55:00,117.75,117.75,117.54,117.55,15023.0,92.3583,92.3583,92.1936,92.2014,15023.0
2016-07-25 11:00:00,117.56,117.59,117.54,117.59,9886.0,92.2093,92.2328,92.1936,92.2328,9886.0
2016-07-25 11:05:00,117.61,117.63,117.46,117.46,8480.0,92.2485,92.2642,92.1308,92.1308,8480.0
2016-07-25 11:10:00,117.46,117.66,117.42,117.61,10851.0,92.1308,92.2877,92.0994,92.2485,10851.0
2016-07-25 11:15:00,117.61,117.61,117.53,117.53,940.0,92.2485,92.2485,92.1857,92.1857,940.0
2016-07-25 11:20:00,117.5,117.74,117.46,117.68,7964.0,92.1622,92.3504,92.1308,92.3034,7964.0
2016-07-25 11:25:00,117.72,117.75,117.66,117.68,3227.0,92.3348,92.3583,92.2877,92.3034,3227.0
2016-07-25 11:30:00,117.7,117.72,117.61,117.72,2725.0,92.3191,92.3348,92.2485,92.3348,2725.0
2016-07-25 11:35:00,117.71,117.71,117.54,117.54,2531.0,92.3269,92.3269,92.1936,92.1936,2531.0
2016-07-25 11:40:00,117.49,117.56,117.48,117.48,8033.0,92.1544,92.2093,92.1465,92.1465,8033.0
2016-07-25 11:45:00,117.49,117.63,117.48,117.55,5100.0,92.1544,92.2642,92.1465,92.2014,5100.0
2016-07-25 11:50:00,117.57,117.79,117.56,117.79,7274.0,92.2171,92.3897,92.2093,92.3897,7274.0
2016-07-25 11:55:00,117.82,117.86,117.74,117.75,13310.0,92.4132,92.4446,92.3504,92.3583,13310.0
2016-07-25 12:00:00,117.73,117.73,117.54,117.58,6785.0,92.3426,92.3426,92.1936,92.2249,6785.0
2016-07-25 12:05:00,117.55,117.68,117.55,117.66,3903.0,92.2014,92.3034,92.2014,92.2877,3903.0
2016-07-25 12:10:00,117.67,117.72,117.63,117.72,3185.0,92.2955,92.3348,92.2642,92.3348,3185.0
2016-07-25 12:15:00,117.69,117.7,117.64,117.68,2959.0,92.3112,92.3191,92.272,92.3034,2959.0
2016-07-25 12:20:00,117.68,117.77,117.64,117.64,8452.0,92.3034,92.374,92.272,92.272,8452.0
2016-07-25 12:25:00,117.63,117.63,117.55,117.56,5996.0,92.2642,92.2642,92.2014,92.2093,5996.0
2016-07-25 12:30:00,117.57,117.58,117.42,117.44,14357.0,92.2171,92.2249,92.0994,92.1151,14357.0
2016-07-25 12:35:00,117.44,117.44,117.39,117.39,9849.0,92.1151,92.1151,92.0759,92.0759,9849.0
2016-07-25 12:40:00,117.41,117.42,117.36,117.4,8107.0,92.0916,92.0994,92.0524,92.0838,8107.0
2016-07-25 12:45:00,117.43,117.6,117.43,117.56,7613.0,92.1073,92.2406,92.1073,92.2093,7613.0
2016-07-25 12:50:00,117.6,117.62,117.52,117.52,15406.0,92.2406,92.2563,92.1779,92.1779,15406.0
2016-07-25 12:55:00,117.53,117.54,117.48,117.49,5883.0,92.1857,92.1936,92.1465,92.1544,5883.0
2016-07-25 13:00:00,117.49,117.52,117.48,117.49,9411.0,92.1544,92.1779,92.1465,92.1544,9411.0
2016-07-25 13:05:00,117.49,117.49,117.45,117.46,4431.0,92.1544,92.1544,92.123,92.1308,4431.0
2016-07-25 13:10:00,117.46,117.47,117.37,117.39,23853.0,92.1308,92.1387,92.0602,92.0759,23853.0
2016-07-25 13:15:00,117.4,117.48,117.37,117.42,19793.0,92.0838,92.1465,92.0602,92.0994,19793.0
2016-07-25 13:20:00,117.43,117.46,117.38,117.42,19708.0,92.1073,92.1308,92.0681,92.0994,19708.0
2016-07-25 13:25:00,117.42,117.59,117.4,117.58,14000.0,92.0994,92.2328,92.0838,92.2249,14000.0
2016-07-25 13:30:00,117.61,117.61,117.52,117.54,8551.0,92.2485,92.2485,92.1779,92.1936,8551.0
2016-07-25 13:35:00,117.54,117.62,117.53,117.54,14055.0,92.1936,92.2563,92.1857,92.1936,14055.0
2016-07-25 13:40:00,117.54,117.54,117.46,117.46,14871.0,92.1936,92.1936,92.1308,92.1308,14871.0
2016-07-25 13:45:00,117.46,117.54,117.46,117.47,4986.0,92.1308,92.1936,92.1308,92.1387,4986.0
2016-07-25 13:50:00,117.47,117.5,117.43,117.48,8457.0,92.1387,92.1622,92.1073,92.1465,8457.0
2016-07-25 13:55:00,117.5,117.6,117.49,117.59,4324.0,92.1622,92.2406,92.1544,92.2328,4324.0
2016-07-25 14:00:00,117.59,117.7,117.59,117.7,15356.0,92.2328,92.3191,92.2328,92.3191,15356.0
2016-07-25 14:05:00,117.7,117.81,117.7,117.79,13162.0,92.3191,92.4053,92.3191,92.3897,13162.0
2016-07-25 14:10:00,117.79,117.8,117.73,117.74,5812.0,92.3897,92.3975,92.3426,92.3504,5812.0
2016-07-25 14:15:00,117.74,117.86,117.74,117.83,6910.0,92.3504,92.4446,92.3504,92.421,6910.0
2016-07-25 14:20:00,117.83,117.85,117.81,117.82,9486.0,92.421,92.4367,92.4053,92.4132,9486.0
2016-07-25 14:25:00,117.83,117.83,117.76,117.77,3059.0,92.421,92.421,92.3661,92.374,3059.0
2016-07-25 14:30:00,117.76,117.76,117.73,117.76,9322.0,92.3661,92.3661,92.3426,92.3661,9322.0
2016-07-25 14:35:00,117.76,117.76,117.67,117.7,7344.0,92.3661,92.3661,92.2955,92.3191,7344.0
2016-07-25 14:40:00,117.71,117.71,117.67,117.7,9677.0,92.3269,92.3269,92.2955,92.3191,9677.0
2016-07-25 14:45:00,117.68,117.86,117.68,117.85,6617.0,92.3034,92.4446,92.3034,92.4367,6617.0
2016-07-25 14:50:00,117.86,117.88,117.83,117.84,5439.0,92.4446,92.4603,92.421,92.4289,5439.0
2016-07-25 14:55:00,117.85,117.86,117.74,117.75,15428.0,92.4367,92.4446,92.3504,92.3583,15428.0
2016-07-25 15:00:00,117.76,117.84,117.74,117.82,13893.0,92.3661,92.4289,92.3504,92.4132,13893.0
2016-07-25 15:05:00,117.81,117.82,117.74,117.81,3961.0,92.4053,92.4132,92.3504,92.4053,3961.0
2016-07-25 15:10:00,117.79,117.85,117.77,117.8,7792.0,92.3897,92.4367,92.374,92.3975,7792.0
2016-07-25 15:15:00,117.81,117.9,117.81,117.89,7882.0,92.4053,92.4759,92.4053,92.4681,7882.0
2016-07-25 15:20:00,117.88,118.03,117.86,117.99,8110.0,92.4603,92.5779,92.4446,92.5465,8110.0
2016-07-25 15:25:00,118.01,118.08,117.97,118.05,5802.0,92.5622,92.6171,92.5308,92.5936,5802.0
2016-07-25 15:30:00,118.05,118.08,118.02,118.06,13430.0,92.5936,92.6171,92.5701,92.6014,13430.0
2016-07-25 15:35:00,118.07,118.12,118.06,118.07,12288.0,92.6093,92.6485,92.6014,92.6093,12288.0
2016-07-25 15:40:00,118.08,118.09,117.96,117.96,10345.0,92.6171,92.625,92.523,92.523,10345.0
2016-07-25 15:45:00,117.94,118.1,117.94,118.09,14762.0,92.5073,92.6328,92.5073,92.625,14762.0
2016-07-25 15:50:00,118.08,118.08,118.03,118.05,14098.0,92.6171,92.6171,92.5779,92.5936,14098.0
2016-07-25 15:55:00,118.06,118.18,118.05,118.18,62187.0,92.6014,92.6956,92.5936,92.6956,62187.0
2016-07-26 09:30:00,118.15,118.74,117.5,118.33,67639.0,92.672,93.1348,92.1622,92.8132,67639.0
2016-07-26 09:35:00,118.31,119.3,118.3,119.07,44761.0,92.7975,93.574,92.7897,93.3936,44761.0
2016-07-26 09:40:00,119.01,120.12,119.01,119.7,56782.0,93.3466,94.2172,93.3466,93.8878,56782.0
2016-07-26 09:45:00,119.86,120.29,119.58,119.92,33404.0,94.0133,94.3506,93.7937,94.0603,33404.0
2016-07-26 09:50:00,119.9,120.01,119.25,119.42,50979.0,94.0447,94.1309,93.5348,93.6682,50979.0
2016-07-26 09:55:00,119.52,119.67,119.41,119.47,9819.0,93.7466,93.8643,93.6603,93.7074,9819.0
2016-07-26 10:00:00,119.53,120.17,119.53,119.9,44830.0,93.7544,94.2564,93.7544,94.0447,44830.0
2016-07-26 10:05:00,119.93,119.96,119.59,119.65,43272.0,94.0682,94.0917,93.8015,93.8486,43272.0
2016-07-26 10:10:00,119.68,119.73,119.26,119.47,54480.0,93.8721,93.9113,93.5427,93.7074,54480.0
2016-07-26 10:15:00,119.47,119.8,119.43,119.8,5186.0,93.7074,93.9662,93.676,93.9662,5186.0
2016-07-26 10:20:00,119.85,119.9,119.71,119.89,15372.0,94.0054,94.0447,93.8956,94.0368,15372.0
2016-07-26 10:25:00,119.9,119.98,119.7,119.91,25939.0,94.0447,94.1074,93.8878,94.0525,25939.0
2016-07-26 10:30:00,119.88,119.93,119.69,119.76,14392.0,94.029,94.0682,93.8799,93.9348,14392.0
2016-07-26 10:35:00,119.79,119.9,119.67,119.75,14106.0,93.9584,94.0447,93.8643,93.927,14106.0
2016-07-26 10:40:00,119.75,119.81,119.6,119.68,13273.0,93.927,93.9741,93.8093,93.8721,13273.0
2016-07-26 10:45:00,119.64,119.7,119.59,119.63,7262.0,93.8407,93.8878,93.8015,93.8329,7262.0
2016-07-26 10:50:00,119.67,119.7,119.11,119.16,27017.0,93.8643,93.8878,93.425,93.4642,27017.0
2016-07-26 10:55:00,119.16,119.19,118.79,118.79,44240.0,93.4642,93.4878,93.174,93.174,44240.0
2016-07-26 11:00:00,118.78,119.33,118.77,119.26,22948.0,93.1662,93.5976,93.1583,93.5427,22948.0
2016-07-26 11:05:00,119.23,119.23,119.08,119.22,10397.0,93.5191,93.5191,93.4015,93.5113,10397.0
2016-07-26 11:10:00,119.19,119.32,119.13,119.32,8973.0,93.4878,93.5897,93.4407,93.5897,8973.0
2016-07-26 11:15:00,119.36,119.61,119.35,119.57,10958.0,93.6211,93.8172,93.6133,93.7858,10958.0
2016-07-26 11:20:00,119.55,119.59,119.24,119.25,24337.0,93.7701,93.8015,93.527,93.5348,24337.0
2016-07-26 11:25:00,119.25,119.31,119.12,119.15,11158.0,93.5348,93.5819,93.4329,93.4564,11158.0
2016-07-26 11:30:00,119.15,119.15,118.99,118.99,15927.0,93.4564,93.4564,93.3309,93.3309,15927.0
2016-07-26 11:35:00,118.99,119.17,118.99,119.13,21176.0,93.3309,93.4721,93.3309,93.4407,21176.0
2016-07-26 11:40:00,119.13,119.26,119.0,119.26,66663.0,93.4407,93.5427,93.3387,93.5427,66663.0
2016-07-26 11:45:00,119.24,119.37,119.2,119.26,19017.0,93.527,93.6289,93.4956,93.5427,19017.0
2016-07-26 11:50:00,119.26,119.38,119.23,119.3,39255.0,93.5427,93.6368,93.5191,93.574,39255.0
2016-07-26 11:55:00,119.3,119.37,119.25,119.34,22663.0,93.574,93.6289,93.5348,93.6054,22663.0
2016-07-26 12:00:00,119.34,119.61,119.34,119.6,18671.0,93.6054,93.8172,93.6054,93.8093,18671.0
2016-07-26 12:05:00,119.62,119.95,119.62,119.86,65556.0,93.825,94.0839,93.825,94.0133,65556.0
2016-07-26 12:10:00,119.83,119.89,119.76,119.78,9099.0,93.9898,94.0368,93.9348,93.9505,9099.0
2016-07-26 12:15:00,119.8,119.94,119.73,119.92,8714.0,93.9662,94.076,93.9113,94.0603,8714.0
2016-07-26 12:20:00,119.93,120.35,119.91,120.33,25853.0,94.0682,94.3976,94.0525,94.3819,25853.0
2016-07-26 12:25:00,120.33,120.56,120.24,120.24,35681.0,94.3819,94.5623,94.3113,94.3113,35681.0
2016-07-26 12:30:00,120.26,120.33,120.25,120.28,7539.0,94.327,94.3819,94.3192,94.3427,7539.0
2016-07-26 12:35:00,120.27,120.35,120.22,120.26,7244.0,94.3349,94.3976,94.2957,94.327,7244.0
2016-07-26 12:40:00,120.25,120.28,120.16,120.27,18490.0,94.3192,94.3427,94.2486,94.3349,18490.0
2016-07-26 12:45:00,120.27,120.28,120.21,120.24,14391.0,94.3349,94.3427,94.2878,94.3113,14391.0
2016-07-26 12:50:00,120.25,120.26,120.17,120.25,15341.0,94.3192,94.327,94.2564,94.3192,15341.0
2016-07-26 12:55:00,120.25,120.28,120.14,120.26,16851.0,94.3192,94.3427,94.2329,94.327,16851.0
2016-07-26 13:00:00,120.26,120.33,120.25,120.27,12419.0,94.327,94.3819,94.3192,94.3349,12419.0
2016-07-26 13:05:00,120.26,120.55,120.25,120.55,32998.0,94.327,94.5545,94.3192,94.5545,32998.0
2016-07-26 13:10:00,120.56,120.63,120.5,120.63,7319.0,94.5623,94.6172,94.5153,94.6172,7319.0
2016-07-26 13:15:00,120.63,120.78,120.62,120.7,25013.0,94.6172,94.7349,94.6094,94.6721,25013.0
2016-07-26 13:20:00,120.71,120.71,120.5,120.55,13729.0,94.68,94.68,94.5153,94.5545,13729.0
2016-07-26 13:25:00,120.55,120.58,120.45,120.5,11869.0,94.5545,94.578,94.4761,94.5153,11869.0
2016-07-26 13:30:00,120.5,120.55,120.48,120.54,9598.0,94.5153,94.5545,94.4996,94.5466,9598.0
2016-07-26 13:35:00,120.53,120.58,120.51,120.52,19913.0,94.5388,94.578,94.5231,94.531,19913.0
2016-07-26 13:40:00,120.51,120.58,120.42,120.54,19639.0,94.5231,94.578,94.4525,94.5466,19639.0
2016-07-26 13:45:00,120.52,120.53,120.47,120.51,7177.0,94.531,94.5388,94.4917,94.5231,7177.0
2016-07-26 13:50:00,120.54,120.58,120.52,120.54,9224.0,94.5466,94.578,94.531,94.5466,9224.0
2016-07-26 13:55:00,120.56,120.6,120.53,120.54,6812.0,94.5623,94.5937,94.5388,94.5466,6812.0
2016-07-26 14:00:00,120.55,120.55,120.46,120.46,12129.0,94.5545,94.5545,94.4839,94.4839,12129.0
2016-07-26 14:05:00,120.47,120.48,120.24,120.26,10129.0,94.4917,94.4996,94.3113,94.327,10129.0
2016-07-26 14:10:00,120.26,120.56,120.26,120.56,9263.0,94.327,94.5623,94.327,94.5623,9263.0
2016-07-26 14:15:00,120.58,120.63,120.57,120.58,8943.0,94.578,94.6172,94.5702,94.578,8943.0
2016-07-26 14:20:00,120.6,120.8,120.54,120.78,14908.0,94.5937,94.7506,94.5466,94.7349,14908.0
2016-07-26 14:25:00,120.8,121.06,120.75,120.88,33466.0,94.7506,94.9545,94.7114,94.8133,33466.0
2016-07-26 14:30:00,120.88,121.13,120.84,120.9,50911.0,94.8133,95.0094,94.782,94.829,50911.0
2016-07-26 14:35:00,120.89,120.97,120.89,120.93,8727.0,94.8212,94.8839,94.8212,94.8525,8727.0
2016-07-26 14:40:00,120.97,121.17,120.95,121.12,14633.0,94.8839,95.0408,94.8682,95.0016,14633.0
2016-07-26 14:45:00,121.11,121.18,121.07,121.11,10895.0,94.9937,95.0486,94.9624,94.9937,10895.0
2016-07-26 14:50:00,121.11,121.29,121.09,121.29,16000.0,94.9937,95.1349,94.978,95.1349,16000.0
2016-07-26 14:55:00,121.26,121.38,121.24,121.28,23614.0,95.1114,95.2055,95.0957,95.1271,23614.0
2016-07-26 15:00:00,121.26,121.41,121.23,121.38,38241.0,95.1114,95.229,95.0879,95.2055,38241.0
2016-07-26 15:05:00,121.38,121.43,121.26,121.37,41895.0,95.2055,95.2447,95.1114,95.1977,41895.0
2016-07-26 15:10:00,121.39,121.4,121.24,121.3,17051.0,95.2134,95.2212,95.0957,95.1428,17051.0
2016-07-26 15:15:00,121.3,121.36,121.25,121.33,22429.0,95.1428,95.1898,95.1035,95.1663,22429.0
2016-07-26 15:20:00,121.33,121.84,121.32,121.76,127353.0,95.1663,95.5663,95.1584,95.5036,127353.0
2016-07-26 15:25:00,121.77,121.98,121.64,121.98,55714.0,95.5114,95.6761,95.4094,95.6761,55714.0
2016-07-26 15:30:00,121.99,121.99,121.84,121.93,60367.0,95.684,95.684,95.5663,95.6369,60367.0
2016-07-26 15:35:00,121.92,122.07,121.91,121.96,67777.0,95.6291,95.7467,95.6212,95.6604,67777.0
2016-07-26 15:40:00,121.94,121.94,121.74,121.92,61573.0,95.6447,95.6447,95.4879,95.6291,61573.0
2016-07-26 15:45:00,121.93,122.03,121.84,122.02,80016.0,95.6369,95.7153,95.5663,95.7075,80016.0
2016-07-26 15:50:00,122.02,122.04,121.94,122.02,113425.0,95.7075,95.7232,95.6447,95.7075,113425.0
2016-07-26 15:55:00,122.02,122.08,121.98,122.04,108373.0,95.7075,95.7546,95.6761,95.7232,108373.0
2016-07-27 09:30:00,122.05,122.42,121.7,122.35,74788.0,95.731,96.0212,95.4565,95.9663,74788.0
2016-07-27 09:35:00,122.37,123.18,122.33,122.99,54801.0,95.982,96.6174,95.9506,96.4683,54801.0
2016-07-27 09:40:00,123.04,123.45,122.92,123.39,41040.0,96.5075,96.8291,96.4134,96.7821,41040.0
2016-07-27 09:45:00,123.47,123.56,122.91,122.92,23603.0,96.8448,96.9154,96.4056,96.4134,23603.0
2016-07-27 09:50:00,122.88,123.3,122.84,123.21,18266.0,96.382,96.7115,96.3507,96.6409,18266.0
2016-07-27 09:55:00,123.16,123.35,123.07,123.12,23008.0,96.6017,96.7507,96.5311,96.5703,23008.0
2016-07-27 10:00:00,123.12,123.16,122.85,123.01,32137.0,96.5703,96.6017,96.3585,96.484,32137.0
2016-07-27 10:05:00,123.02,123.2,123.0,123.2,23911.0,96.4919,96.633,96.4762,96.633,23911.0
2016-07-27 10:10:00,123.19,123.29,123.12,123.12,17956.0,96.6252,96.7036,96.5703,96.5703,17956.0
2016-07-27 10:15:00,123.13,123.33,122.99,123.25,23653.0,96.5781,96.735,96.4683,96.6723,23653.0
2016-07-27 10:20:00,123.26,123.36,123.22,123.33,56330.0,96.6801,96.7585,96.6487,96.735,56330.0
2016-07-27 10:25:00,123.34,123.42,123.22,123.29,21252.0,96.7429,96.8056,96.6487,96.7036,21252.0
2016-07-27 10:30:00,123.23,123.25,122.91,122.92,20381.0,96.6566,96.6723,96.4056,96.4134,20381.0
2016-07-27 10:35:00,122.91,122.99,122.75,122.82,17424.0,96.4056,96.4683,96.2801,96.335,17424.0
2016-07-27 10:40:00,122.77,122.8,122.54,122.79,29454.0,96.2958,96.3193,96.1154,96.3115,29454.0
2016-07-27 10:45:00,122.8,122.97,122.8,122.86,19662.0,96.3193,96.4526,96.3193,96.3664,19662.0
2016-07-27 10:50:00,122.86,123.01,122.75,122.88,22694.0,96.3664,96.484,96.2801,96.382,22694.0
2016-07-27 10:55:00,122.88,123.11,122.88,123.06,15237.0,96.382,96.5624,96.382,96.5232,15237.0
2016-07-27 11:00:00,123.07,123.36,123.06,123.33,12692.0,96.5311,96.7585,96.5232,96.735,12692.0
2016-07-27 11:05:00,123.36,123.43,123.34,123.42,15840.0,96.7585,96.8134,96.7429,96.8056,15840.0
2016-07-27 11:10:00,123.42,123.42,123.32,123.4,26224.0,96.8056,96.8056,96.7272,96.7899,26224.0
2016-07-27 11:15:00,123.37,123.43,123.22,123.22,27398.0,96.7664,96.8134,96.6487,96.6487,27398.0
2016-07-27 11:20:00,123.2,123.23,123.02,123.15,18289.0,96.633,96.6566,96.4919,96.5938,18289.0
2016-07-27 11:25:00,123.19,123.55,123.19,123.5,24871.0,96.6252,96.9076,96.6252,96.8683,24871.0
2016-07-27 11:30:00,123.53,123.8,123.32,123.41,66020.0,96.8919,97.1037,96.7272,96.7978,66020.0
2016-07-27 11:35:00,123.41,123.7,123.41,123.46,19674.0,96.7978,97.0252,96.7978,96.837,19674.0
2016-07-27 11:40:00,123.48,123.64,123.45,123.63,16501.0,96.8527,96.9782,96.8291,96.9703,16501.0
2016-07-27 11:45:00,123.62,123.79,123.46,123.79,31565.0,96.9625,97.0958,96.837,97.0958,31565.0
2016-07-27 11:50:00,123.8,123.87,123.63,123.7,27935.0,97.1037,97.1586,96.9703,97.0252,27935.0
2016-07-27 11:55:00,123.68,123.75,123.31,123.41,31161.0,97.0095,97.0644,96.7193,96.7978,31161.0
2016-07-27 12:00:00,123.37,123.51,123.35,123.45,17861.0,96.7664,96.8762,96.7507,96.8291,17861.0
2016-07-27 12:05:00,123.45,123.45,123.26,123.35,13130.0,96.8291,96.8291,96.6801,96.7507,13130.0
2016-07-27 12:10:00,123.33,123.38,123.14,123.14,17781.0,96.735,96.7742,96.586,96.586,17781.0
2016-07-27 12:15:00,123.14,123.18,123.08,123.1,12973.0,96.586,96.6174,96.5389,96.5546,12973.0
2016-07-27 12:20:00,123.08,123.08,123.01,123.06,11863.0,96.5389,96.5389,96.484,96.5232,11863.0
2016-07-27 12:25:00,123.06,123.06,122.9,122.9,16172.0,96.5232,96.5232,96.3977,96.3977,16172.0
2016-07-27 12:30:00,122.89,122.93,122.88,122.89,33425.0,96.3899,96.4213,96.382,96.3899,33425.0
2016-07-27 12:35:00,122.89,122.99,122.88,122.97,29794.0,96.3899,96.4683,96.382,96.4526,29794.0
2016-07-27 12:40:00,123.0,123.28,123.0,123.26,12761.0,96.4762,96.6958,96.4762,96.6801,12761.0
2016-07-27 12:45:00,123.26,123.46,123.26,123.39,10943.0,96.6801,96.837,96.6801,96.7821,10943.0
2016-07-27 12:50:00,123.36,123.47,123.29,123.39,13772.0,96.7585,96.8448,96.7036,96.7821,13772.0
2016-07-27 12:55:00,123.39,123.43,123.33,123.39,9054.0,96.7821,96.8134,96.735,96.7821,9054.0
2016-07-27 13:00:00,123.4,123.42,123.25,123.32,9954.0,96.7899,96.8056,96.6723,96.7272,9954.0
2016-07-27 13:05:00,123.31,123.45,123.31,123.45,7521.0,96.7193,96.8291,96.7193,96.8291,7521.0
2016-07-27 13:10:00,123.43,123.46,123.36,123.4,10540.0,96.8134,96.837,96.7585,96.7899,10540.0
2016-07-27 13:15:00,123.39,123.42,123.37,123.41,7027.0,96.7821,96.8056,96.7664,96.7978,7027.0
2016-07-27 13:20:00,123.42,123.44,123.38,123.4,14708.0,96.8056,96.8213,96.7742,96.7899,14708.0
2016-07-27 13:25:00,123.39,123.41,123.31,123.31,104612.0,96.7821,96.7978,96.7193,96.7193,104612.0
2016-07-27 13:30:00,123.32,123.32,123.2,123.29,16967.0,96.7272,96.7272,96.633,96.7036,16967.0
2016-07-27 13:35:00,123.29,123.56,123.28,123.56,6119.0,96.7036,96.9154,96.6958,96.9154,6119.0
2016-07-27 13:40:00,123.56,123.85,123.56,123.85,21635.0,96.9154,97.1429,96.9154,97.1429,21635.0
2016-07-27 13:45:00,123.81,123.91,123.81,123.91,15632.0,97.1115,97.1899,97.1115,97.1899,15632.0
2016-07-27 13:50:00,123.92,123.92,123.83,123.9,29980.0,97.1978,97.1978,97.1272,97.1821,29980.0
2016-07-27 13:55:00,123.91,124.08,123.86,124.08,25410.0,97.1899,97.3233,97.1507,97.3233,25410.0
2016-07-27 14:00:00,124.05,124.05,123.49,123.5,122210.0,97.2997,97.2997,96.8605,96.8683,122210.0
2016-07-27 14:05:00,123.49,123.65,123.39,123.53,37140.0,96.8605,96.986,96.7821,96.8919,37140.0
2016-07-27 14:10:00,123.58,123.85,123.45,123.46,127483.0,96.9311,97.1429,96.8291,96.837,127483.0
2016-07-27 14:15:00,123.43,124.09,123.41,123.94,115611.0,96.8134,97.3311,96.7978,97.2135,115611.0
2016-07-27 14:20:00,123.95,124.04,123.74,123.82,40924.0,97.2213,97.2919,97.0566,97.1193,40924.0
2016-07-27 14:25:00,123.81,123.82,123.46,123.49,86171.0,97.1115,97.1193,96.837,96.8605,86171.0
2016-07-27 14:30:00,123.46,123.58,123.43,123.58,88140.0,96.837,96.9311,96.8134,96.9311,88140.0
2016-07-27 14:35:00,123.57,123.72,123.43,123.51,23757.0,96.9233,97.0409,96.8134,96.8762,23757.0
2016-07-27 14:40:00,123.51,123.59,123.43,123.55,18174.0,96.8762,96.9389,96.8134,96.9076,18174.0
2016-07-27 14:45:00,123.56,123.58,123.4,123.47,13166.0,96.9154,96.9311,96.7899,96.8448,13166.0
2016-07-27 14:50:00,123.48,123.53,123.39,123.45,38744.0,96.8527,96.8919,96.7821,96.8291,38744.0
2016-07-27 14:55:00,123.44,123.54,123.42,123.46,14121.0,96.8213,96.8997,96.8056,96.837,14121.0
2016-07-27 15:00:00,123.46,123.56,123.43,123.52,18032.0,96.837,96.9154,96.8134,96.884,18032.0
2016-07-27 15:05:00,123.53,123.68,123.51,123.57,25674.0,96.8919,97.0095,96.8762,96.9233,25674.0
2016-07-27 15:10:00,123.55,123.56,123.48,123.52,25238.0,96.9076,96.9154,96.8527,96.884,25238.0
2016-07-27 15:15:00,123.53,123.63,123.5,123.52,28985.0,96.8919,96.9703,96.8683,96.884,28985.0
2016-07-27 15:20:00,123.53,123.54,123.49,123.5,20907.0,96.8919,96.8997,96.8605,96.8683,20907.0
2016-07-27 15:25:00,123.5,123.53,123.4,123.46,23408.0,96.8683,96.8919,96.7899,96.837,23408.0
2016-07-27 15:30:00,123.46,123.52,123.42,123.5,22264.0,96.837,96.884,96.8056,96.8683,22264.0
2016-07-27 15:35:00,123.51,123.52,123.47,123.49,35413.0,96.8762,96.884,96.8448,96.8605,35413.0
2016-07-27 15:40:00,123.5,123.55,123.45,123.55,52929.0,96.8683,96.9076,96.8291,96.9076,52929.0
2016-07-27 15:45:00,123.54,123.54,123.23,123.32,73815.0,96.8997,96.8997,96.6566,96.7272,73815.0
2016-07-27 15:50:00,123.31,123.5,123.3,123.5,50107.0,96.7193,96.8683,96.7115,96.8683,50107.0
2016-07-27 15:55:00,123.49,123.49,123.31,123.44,81607.0,96.8605,96.8605,96.7193,96.8213,81607.0
2016-07-28 09:30:00,122.71,122.71,121.34,121.56,45189.0,96.2487,96.2487,95.1741,95.3467,45189.0
2016-07-28 09:35:00,121.57,122.0,121.29,121.29,117343.0,95.3545,95.6918,95.1349,95.1349,117343.0
2016-07-28 09:40:00,121.35,121.7,121.23,121.7,20543.0,95.182,95.4565,95.0879,95.4565,20543.0
2016-07-28 09:45:00,121.74,122.36,121.74,122.32,36709.0,95.4879,95.9742,95.4879,95.9428,36709.0
2016-07-28 09:50:00,122.32,122.54,122.32,122.46,12345.0,95.9428,96.1154,95.9428,96.0526,12345.0
2016-07-28 09:55:00,122.47,122.47,122.19,122.25,10576.0,96.0605,96.0605,95.8408,95.8879,10576.0
2016-07-28 10:00:00,122.26,122.34,122.03,122.05,14392.0,95.8957,95.9585,95.7153,95.731,14392.0
2016-07-28 10:05:00,122.07,122.22,121.98,122.09,6977.0,95.7467,95.8644,95.6761,95.7624,6977.0
2016-07-28 10:10:00,122.16,122.19,121.86,121.87,9761.0,95.8173,95.8408,95.582,95.5898,9761.0
2016-07-28 10:15:00,121.86,121.99,121.74,121.81,7870.0,95.582,95.684,95.4879,95.5428,7870.0
2016-07-28 10:20:00,121.79,121.79,121.7,121.78,11242.0,95.5271,95.5271,95.4565,95.5193,11242.0
2016-07-28 10:25:00,121.77,121.92,121.75,121.92,5228.0,95.5114,95.6291,95.4957,95.6291,5228.0
2016-07-28 10:30:00,121.94,122.17,121.94,122.17,14652.0,95.6447,95.8252,95.6447,95.8252,14652.0
2016-07-28 10:35:00,122.13,122.2,121.88,121.91,9083.0,95.7938,95.8487,95.5977,95.6212,9083.0
2016-07-28 10:40:00,121.98,122.0,121.88,121.96,4779.0,95.6761,95.6918,95.5977,95.6604,4779.0
2016-07-28 10:45:00,121.97,122.03,121.89,121.97,6800.0,95.6683,95.7153,95.6055,95.6683,6800.0
2016-07-28 10:50:00,121.98,121.98,121.74,121.74,9345.0,95.6761,95.6761,95.4879,95.4879,9345.0
2016-07-28 10:55:00,121.74,121.74,121.4,121.44,38108.0,95.4879,95.4879,95.2212,95.2526,38108.0
2016-07-28 11:00:00,121.47,121.71,121.47,121.66,6277.0,95.2761,95.4643,95.2761,95.4251,6277.0
2016-07-28 11:05:00,121.68,121.71,121.58,121.58,14561.0,95.4408,95.4643,95.3624,95.3624,14561.0
2016-07-28 11:10:00,121.59,121.59,121.49,121.5,5864.0,95.3702,95.3702,95.2918,95.2996,5864.0
2016-07-28 11:15:00,121.52,121.59,121.47,121.55,7283.0,95.3153,95.3702,95.2761,95.3388,7283.0
2016-07-28 11:20:00,121.55,121.55,121.47,121.5,7214.0,95.3388,95.3388,95.2761,95.2996,7214.0
2016-07-28 11:25:00,121.47,121.54,121.44,121.44,9496.0,95.2761,95.331,95.2526,95.2526,9496.0
2016-07-28 11:30:00,121.48,121.59,121.44,121.45,9800.0,95.2839,95.3702,95.2526,95.2604,9800.0
2016-07-28 11:35:00,121.47,121.5,121.41,121.46,5975.0,95.2761,95.2996,95.229,95.2683,5975.0
2016-07-28 11:40:00,121.45,121.55,121.41,121.54,4301.0,95.2604,95.3388,95.229,95.331,4301.0
2016-07-28 11:45:00,121.53,121.76,121.53,121.74,4359.0,95.3232,95.5036,95.3232,95.4879,4359.0
2016-07-28 11:50:00,121.77,121.86,121.73,121.8,3400.0,95.5114,95.582,95.48,95.5349,3400.0
2016-07-28 11:55:00,121.8,121.9,121.77,121.9,3272.0,95.5349,95.6134,95.5114,95.6134,3272.0
2016-07-28 12:00:00,121.9,122.07,121.9,121.97,5718.0,95.6134,95.7467,95.6134,95.6683,5718.0
2016-07-28 12:05:00,121.99,121.99,121.88,121.89,2752.0,95.684,95.684,95.5977,95.6055,2752.0
2016-07-28 12:10:00,121.88,121.88,121.82,121.87,6000.0,95.5977,95.5977,95.5506,95.5898,6000.0
2016-07-28 12:15:00,121.89,121.9,121.83,121.83,2051.0,95.6055,95.6134,95.5585,95.5585,2051.0
2016-07-28 12:20:00,121.82,121.83,121.78,121.8,3505.0,95.5506,95.5585,95.5193,95.5349,3505.0
2016-07-28 12:25:00,121.78,121.78,121.68,121.73,3182.0,95.5193,95.5193,95.4408,95.48,3182.0
2016-07-28 12:30:00,121.74,121.76,121.72,121.75,5639.0,95.4879,95.5036,95.4722,95.4957,5639.0
2016-07-28 12:35:00,121.73,121.74,121.65,121.65,3107.0,95.48,95.4879,95.4173,95.4173,3107.0
2016-07-28 12:40:00,121.65,121.69,121.62,121.68,8683.0,95.4173,95.4487,95.3938,95.4408,8683.0
2016-07-28 12:45:00,121.68,121.84,121.68,121.84,2826.0,95.4408,95.5663,95.4408,95.5663,2826.0
2016-07-28 12:50:00,121.86,122.01,121.86,122.0,3900.0,95.582,95.6997,95.582,95.6918,3900.0
2016-07-28 12:55:00,121.99,122.04,121.97,121.99,2769.0,95.684,95.7232,95.6683,95.684,2769.0
2016-07-28 13:00:00,122.03,122.08,121.99,122.06,5442.0,95.7153,95.7546,95.684,95.7389,5442.0
2016-07-28 13:05:00,122.06,122.18,122.05,122.18,3080.0,95.7389,95.833,95.731,95.833,3080.0
2016-07-28 13:10:00,122.22,122.28,122.19,122.27,7351.0,95.8644,95.9114,95.8408,95.9036,7351.0
2016-07-28 13:15:00,122.27,122.45,122.23,122.42,28415.0,95.9036,96.0448,95.8722,96.0212,28415.0
2016-07-28 13:20:00,122.43,122.43,122.06,122.18,34393.0,96.0291,96.0291,95.7389,95.833,34393.0
2016-07-28 13:25:00,122.16,122.41,122.15,122.4,4066.0,95.8173,96.0134,95.8095,96.0056,4066.0
2016-07-28 13:30:00,122.42,122.47,122.37,122.39,11382.0,96.0212,96.0605,95.982,95.9977,11382.0
2016-07-28 13:35:00,122.39,122.44,122.34,122.4,6679.0,95.9977,96.0369,95.9585,96.0056,6679.0
2016-07-28 13:40:00,122.4,122.44,122.28,122.3,5929.0,96.0056,96.0369,95.9114,95.9271,5929.0
2016-07-28 13:45:00,122.29,122.33,122.21,122.33,3240.0,95.9193,95.9506,95.8565,95.9506,3240.0
2016-07-28 13:50:00,122.33,122.41,122.31,122.33,3513.0,95.9506,96.0134,95.935,95.9506,3513.0
2016-07-28 13:55:00,122.35,122.53,122.35,122.5,4245.0,95.9663,96.1075,95.9663,96.084,4245.0
2016-07-28 14:00:00,122.54,122.55,122.43,122.45,7804.0,96.1154,96.1232,96.0291,96.0448,7804.0
2016-07-28 14:05:00,122.44,122.51,122.42,122.51,4163.0,96.0369,96.0918,96.0212,96.0918,4163.0
2016-07-28 14:10:00,122.5,122.55,122.46,122.47,6587.0,96.084,96.1232,96.0526,96.0605,6587.0
2016-07-28 14:15:00,122.48,122.62,122.47,122.48,7500.0,96.0683,96.1781,96.0605,96.0683,7500.0
2016-07-28 14:20:00,122.46,122.52,122.41,122.47,6081.0,96.0526,96.0997,96.0134,96.0605,6081.0
2016-07-28 14:25:00,122.53,122.53,122.36,122.36,11547.0,96.1075,96.1075,95.9742,95.9742,11547.0
2016-07-28 14:30:00,122.37,122.52,122.33,122.5,13657.0,95.982,96.0997,95.9506,96.084,13657.0
2016-07-28 14:35:00,122.49,122.53,122.48,122.52,10057.0,96.0761,96.1075,96.0683,96.0997,10057.0
2016-07-28 14:40:00,122.49,122.53,122.48,122.52,9876.0,96.0761,96.1075,96.0683,96.0997,9876.0
2016-07-28 14:45:00,122.49,122.51,122.41,122.44,20320.0,96.0761,96.0918,96.0134,96.0369,20320.0
2016-07-28 14:50:00,122.44,122.5,122.42,122.46,10451.0,96.0369,96.084,96.0212,96.0526,10451.0
2016-07-28 14:55:00,122.47,122.49,122.41,122.41,15552.0,96.0605,96.0761,96.0134,96.0134,15552.0
2016-07-28 15:00:00,122.42,122.44,122.3,122.36,16911.0,96.0212,96.0369,95.9271,95.9742,16911.0
2016-07-28 15:05:00,122.38,122.4,122.29,122.29,8839.0,95.9899,96.0056,95.9193,95.9193,8839.0
2016-07-28 15:10:00,122.29,122.4,122.29,122.39,5807.0,95.9193,96.0056,95.9193,95.9977,5807.0
2016-07-28 15:15:00,122.4,122.42,122.33,122.35,11913.0,96.0056,96.0212,95.9506,95.9663,11913.0
2016-07-28 15:20:00,122.34,122.45,122.33,122.42,7305.0,95.9585,96.0448,95.9506,96.0212,7305.0
2016-07-28 15:25:00,122.42,122.48,122.38,122.38,12407.0,96.0212,96.0683,95.9899,95.9899,12407.0
2016-07-28 15:30:00,122.4,122.46,122.38,122.44,36544.0,96.0056,96.0526,95.9899,96.0369,36544.0
2016-07-28 15:35:00,122.45,122.5,122.42,122.49,36385.0,96.0448,96.084,96.0212,96.0761,36385.0
2016-07-28 15:40:00,122.5,122.5,122.43,122.45,48380.0,96.084,96.084,96.0291,96.0448,48380.0
2016-07-28 15:45:00,122.45,122.5,122.42,122.45,43719.0,96.0448,96.084,96.0212,96.0448,43719.0
2016-07-28 15:50:00,122.45,122.48,122.34,122.36,64651.0,96.0448,96.0683,95.9585,95.9742,64651.0
2016-07-28 15:55:00,122.36,122.37,122.15,122.17,131155.0,95.9742,95.982,95.8095,95.8252,131155.0
2016-07-29 09:30:00,122.0,122.42,121.85,122.25,12504.0,95.6918,96.0212,95.5742,95.8879,12504.0
2016-07-29 09:35:00,122.22,122.22,121.75,121.8,6491.0,95.8644,95.8644,95.4957,95.5349,6491.0
2016-07-29 09:40:00,121.87,122.03,121.7,121.71,3425.0,95.5898,95.7153,95.4565,95.4643,3425.0
2016-07-29 09:45:00,121.79,121.92,120.91,121.02,13730.0,95.5271,95.6291,94.8369,94.9231,13730.0
2016-07-29 09:50:00,121.09,121.24,120.98,120.98,9986.0,94.978,95.0957,94.8918,94.8918,9986.0
2016-07-29 09:55:00,120.95,121.39,120.86,121.34,13252.0,94.8682,95.2134,94.7976,95.1741,13252.0
2016-07-29 10:00:00,121.34,121.34,120.77,120.8,12853.0,95.1741,95.1741,94.727,94.7506,12853.0
2016-07-29 10:05:00,120.82,120.88,120.57,120.77,55343.0,94.7663,94.8133,94.5702,94.727,55343.0
2016-07-29 10:10:00,120.8,121.26,120.7,121.25,17514.0,94.7506,95.1114,94.6721,95.1035,17514.0
2016-07-29 10:15:00,121.26,121.26,120.9,120.91,17621.0,95.1114,95.1114,94.829,94.8369,17621.0
2016-07-29 10:20:00,120.96,121.14,120.91,121.1,15720.0,94.8761,95.0173,94.8369,94.9859,15720.0
2016-07-29 10:25:00,121.05,121.17,120.96,121.16,17556.0,94.9467,95.0408,94.8761,95.0329,17556.0
2016-07-29 10:30:00,121.16,121.22,121.05,121.1,14862.0,95.0329,95.08,94.9467,94.9859,14862.0
2016-07-29 10:35:00,121.13,121.75,121.13,121.66,45897.0,95.0094,95.4957,95.0094,95.4251,45897.0
2016-07-29 10:40:00,121.63,121.83,121.63,121.75,15540.0,95.4016,95.5585,95.4016,95.4957,15540.0
2016-07-29 10:45:00,121.76,121.81,121.7,121.8,13443.0,95.5036,95.5428,95.4565,95.5349,13443.0
2016-07-29 10:50:00,121.82,121.97,121.8,121.91,10400.0,95.5506,95.6683,95.5349,95.6212,10400.0
2016-07-29 10:55:00,121.96,122.03,121.85,121.89,8424.0,95.6604,95.7153,95.5742,95.6055,8424.0
2016-07-29 11:00:00,121.91,122.15,121.89,122.09,11494.0,95.6212,95.8095,95.6055,95.7624,11494.0
2016-07-29 11:05:00,122.13,122.19,122.09,122.12,10837.0,95.7938,95.8408,95.7624,95.7859,10837.0
2016-07-29 11:10:00,122.14,122.6,122.12,122.5,48192.0,95.8016,96.1624,95.7859,96.084,48192.0
2016-07-29 11:15:00,122.51,122.63,122.45,122.59,15372.0,96.0918,96.186,96.0448,96.1546,15372.0
2016-07-29 11:20:00,122.59,122.6,122.39,122.58,32146.0,96.1546,96.1624,95.9977,96.1467,32146.0
2016-07-29 11:25:00,122.55,122.61,122.39,122.39,11229.0,96.1232,96.1703,95.9977,95.9977,11229.0
2016-07-29 11:30:00,122.38,122.54,122.38,122.52,9647.0,95.9899,96.1154,95.9899,96.0997,9647.0
2016-07-29 11:35:00,122.52,122.75,122.5,122.75,12091.0,96.0997,96.2801,96.084,96.2801,12091.0
2016-07-29 11:40:00,122.72,122.74,122.52,122.63,10064.0,96.2565,96.2722,96.0997,96.186,10064.0
2016-07-29 11:45:00,122.65,122.72,122.57,122.6,8285.0,96.2016,96.2565,96.1389,96.1624,8285.0
2016-07-29 11:50:00,122.58,122.72,122.56,122.66,14590.0,96.1467,96.2565,96.1311,96.2095,14590.0
2016-07-29 11:55:00,122.65,122.8,122.62,122.8,11798.0,96.2016,96.3193,96.1781,96.3193,11798.0
2016-07-29 12:00:00,122.78,122.91,122.76,122.91,14782.0,96.3036,96.4056,96.2879,96.4056,14782.0
2016-07-29 12:05:00,122.91,122.97,122.76,122.81,15889.0,96.4056,96.4526,96.2879,96.3271,15889.0
2016-07-29 12:10:00,122.78,122.79,122.63,122.7,8258.0,96.3036,96.3115,96.186,96.2409,8258.0
2016-07-29 12:15:00,122.73,122.73,122.58,122.63,10132.0,96.2644,96.2644,96.1467,96.186,10132.0
2016-07-29 12:20:00,122.65,122.7,122.6,122.67,70168.0,96.2016,96.2409,96.1624,96.2173,70168.0
2016-07-29 12:25:00,122.7,122.7,122.59,122.59,19219.0,96.2409,96.2409,96.1546,96.1546,19219.0
2016-07-29 12:30:00,122.61,122.67,122.54,122.57,7053.0,96.1703,96.2173,96.1154,96.1389,7053.0
2016-07-29 12:35:00,122.57,122.65,122.4,122.4,18900.0,96.1389,96.2016,96.0056,96.0056,18900.0
2016-07-29 12:40:00,122.39,122.44,122.32,122.42,9562.0,95.9977,96.0369,95.9428,96.0212,9562.0
2016-07-29 12:45:00,122.39,122.45,122.32,122.43,7340.0,95.9977,96.0448,95.9428,96.0291,7340.0
2016-07-29 12:50:00,122.41,122.51,122.34,122.51,7291.0,96.0134,96.0918,95.9585,96.0918,7291.0
2016-07-29 12:55:00,122.5,122.52,122.45,122.46,35700.0,96.084,96.0997,96.0448,96.0526,35700.0
2016-07-29 13:00:00,122.47,122.48,122.35,122.38,9401.0,96.0605,96.0683,95.9663,95.9899,9401.0
2016-07-29 13:05:00,122.39,122.5,122.36,122.5,4918.0,95.9977,96.084,95.9742,96.084,4918.0
2016-07-29 13:10:00,122.51,122.52,122.43,122.47,11184.0,96.0918,96.0997,96.0291,96.0605,11184.0
2016-07-29 13:15:00,122.49,122.52,122.46,122.48,11282.0,96.0761,96.0997,96.0526,96.0683,11282.0
2016-07-29 13:20:00,122.49,122.52,122.44,122.45,8401.0,96.0761,96.0997,96.0369,96.0448,8401.0
2016-07-29 13:25:00,122.45,122.52,122.44,122.5,9590.0,96.0448,96.0997,96.0369,96.084,9590.0
2016-07-29 13:30:00,122.51,122.59,122.44,122.59,8594.0,96.0918,96.1546,96.0369,96.1546,8594.0
2016-07-29 13:35:00,122.58,122.61,122.55,122.56,7905.0,96.1467,96.1703,96.1232,96.1311,7905.0
2016-07-29 13:40:00,122.55,122.57,122.41,122.44,5200.0,96.1232,96.1389,96.0134,96.0369,5200.0
2016-07-29 13:45:00,122.44,122.52,122.42,122.51,5400.0,96.0369,96.0997,96.0212,96.0918,5400.0
2016-07-29 13:50:00,122.52,122.6,122.51,122.6,5942.0,96.0997,96.1624,96.0918,96.1624,5942.0
2016-07-29 13:55:00,122.59,122.61,122.53,122.6,6872.0,96.1546,96.1703,96.1075,96.1624,6872.0
2016-07-29 14:00:00,122.58,122.6,122.53,122.56,4779.0,96.1467,96.1624,96.1075,96.1311,4779.0
2016-07-29 14:05:00,122.59,122.6,122.54,122.58,5462.0,96.1546,96.1624,96.1154,96.1467,5462.0
2016-07-29 14:10:00,122.56,122.59,122.55,122.55,4266.0,96.1311,96.1546,96.1232,96.1232,4266.0
2016-07-29 14:15:00,122.56,122.58,122.53,122.55,6291.0,96.1311,96.1467,96.1075,96.1232,6291.0
2016-07-29 14:20:00,122.55,122.62,122.54,122.6,7150.0,96.1232,96.1781,96.1154,96.1624,7150.0
2016-07-29 14:25:00,122.62,122.69,122.59,122.67,9818.0,96.1781,96.233,96.1546,96.2173,9818.0
2016-07-29 14:30:00,122.67,122.69,122.6,122.6,9337.0,96.2173,96.233,96.1624,96.1624,9337.0
2016-07-29 14:35:00,122.61,122.61,122.4,122.44,9616.0,96.1703,96.1703,96.0056,96.0369,9616.0
2016-07-29 14:40:00,122.42,122.43,122.38,122.43,5486.0,96.0212,96.0291,95.9899,96.0291,5486.0
2016-07-29 14:45:00,122.43,122.55,122.42,122.55,11806.0,96.0291,96.1232,96.0212,96.1232,11806.0
2016-07-29 14:50:00,122.54,122.69,122.53,122.67,8788.0,96.1154,96.233,96.1075,96.2173,8788.0
2016-07-29 14:55:00,122.66,122.67,122.52,122.57,15631.0,96.2095,96.2173,96.0997,96.1389,15631.0
2016-07-29 15:00:00,122.57,122.61,122.5,122.51,7751.0,96.1389,96.1703,96.084,96.0918,7751.0
2016-07-29 15:05:00,122.5,122.57,122.39,122.57,7929.0,96.084,96.1389,95.9977,96.1389,7929.0
2016-07-29 15:10:00,122.55,122.68,122.55,122.57,9604.0,96.1232,96.2252,96.1232,96.1389,9604.0
2016-07-29 15:15:00,122.59,122.65,122.58,122.6,8305.0,96.1546,96.2016,96.1467,96.1624,8305.0
2016-07-29 15:20:00,122.62,122.65,122.59,122.62,7299.0,96.1781,96.2016,96.1546,96.1781,7299.0
2016-07-29 15:25:00,122.61,122.64,122.54,122.55,10195.0,96.1703,96.1938,96.1154,96.1232,10195.0
2016-07-29 15:30:00,122.56,122.65,122.54,122.6,11735.0,96.1311,96.2016,96.1154,96.1624,11735.0
2016-07-29 15:35:00,122.6,122.63,122.49,122.51,17143.0,96.1624,96.186,96.0761,96.0918,17143.0
2016-07-29 15:40:00,122.51,122.62,122.51,122.61,14087.0,96.0918,96.1781,96.0918,96.1703,14087.0
2016-07-29 15:45:00,122.63,122.86,122.63,122.8,39140.0,96.186,96.3664,96.186,96.3193,39140.0
2016-07-29 15:50:00,122.8,122.87,122.79,122.8,29498.0,96.3193,96.3742,96.3115,96.3193,29498.0
2016-07-29 15:55:00,122.81,122.91,122.76,122.77,134201.0,96.3271,96.4056,96.2879,96.2958,134201.0
2016-08-01 09:30:00,122.5,122.75,121.57,121.57,31818.0,96.084,96.2801,95.3545,95.3545,31818.0
2016-08-01 09:35:00,121.69,121.8,120.7,121.0,26841.0,95.4487,95.5349,94.6721,94.9075,26841.0
2016-08-01 09:40:00,121.04,121.3,120.77,121.21,22468.0,94.9388,95.1428,94.727,95.0722,22468.0
2016-08-01 09:45:00,121.16,121.57,121.1,121.33,17248.0,95.0329,95.3545,94.9859,95.1663,17248.0
2016-08-01 09:50:00,121.27,122.32,121.16,122.06,85839.0,95.1192,95.9428,95.0329,95.7389,85839.0
2016-08-01 09:55:00,121.98,122.04,121.57,121.76,20881.0,95.6761,95.7232,95.3545,95.5036,20881.0
2016-08-01 10:00:00,121.68,121.73,121.32,121.34,28168.0,95.4408,95.48,95.1584,95.1741,28168.0
2016-08-01 10:05:00,121.3,121.74,121.29,121.63,30015.0,95.1428,95.4879,95.1349,95.4016,30015.0
2016-08-01 10:10:00,121.63,121.92,121.53,121.83,25300.0,95.4016,95.6291,95.3232,95.5585,25300.0
2016-08-01 10:15:00,121.88,122.32,121.84,122.21,104026.0,95.5977,95.9428,95.5663,95.8565,104026.0
2016-08-01 10:20:00,122.2,122.33,122.01,122.15,55401.0,95.8487,95.9506,95.6997,95.8095,55401.0
2016-08-01 10:25:00,122.17,122.36,122.06,122.09,20570.0,95.8252,95.9742,95.7389,95.7624,20570.0
2016-08-01 10:30:00,122.06,122.19,121.8,121.85,16690.0,95.7389,95.8408,95.5349,95.5742,16690.0
2016-08-01 10:35:00,121.86,122.05,121.83,121.92,24457.0,95.582,95.731,95.5585,95.6291,24457.0
2016-08-01 10:40:00,121.96,122.01,121.84,121.99,15681.0,95.6604,95.6997,95.5663,95.684,15681.0
2016-08-01 10:45:00,122.0,122.27,121.88,122.27,19191.0,95.6918,95.9036,95.5977,95.9036,19191.0
2016-08-01 10:50:00,122.28,122.62,122.26,122.56,25741.0,95.9114,96.1781,95.8957,96.1311,25741.0
2016-08-01 10:55:00,122.58,122.75,122.45,122.51,59380.0,96.1467,96.2801,96.0448,96.0918,59380.0
2016-08-01 11:00:00,122.47,122.57,122.41,122.57,23892.0,96.0605,96.1389,96.0134,96.1389,23892.0
2016-08-01 11:05:00,122.58,122.93,122.57,122.81,36874.0,96.1467,96.4213,96.1389,96.3271,36874.0
2016-08-01 11:10:00,122.83,122.9,122.62,122.68,15875.0,96.3428,96.3977,96.1781,96.2252,15875.0
2016-08-01 11:15:00,122.65,122.68,122.54,122.62,18262.0,96.2016,96.2252,96.1154,96.1781,18262.0
2016-08-01 11:20:00,122.63,122.63,122.41,122.41,17265.0,96.186,96.186,96.0134,96.0134,17265.0
2016-08-01 11:25:00,122.42,122.51,122.16,122.16,13598.0,96.0212,96.0918,95.8173,95.8173,13598.0
2016-08-01 11:30:00,122.17,122.38,122.16,122.34,15492.0,95.8252,95.9899,95.8173,95.9585,15492.0
2016-08-01 11:35:00,122.35,122.41,122.16,122.22,16149.0,95.9663,96.0134,95.8173,95.8644,16149.0
2016-08-01 11:40:00,122.18,122.34,122.08,122.26,15351.0,95.833,95.9585,95.7546,95.8957,15351.0
2016-08-01 11:45:00,122.26,122.39,122.1,122.27,39845.0,95.8957,95.9977,95.7702,95.9036,39845.0
2016-08-01 11:50:00,122.26,122.27,121.82,121.86,17106.0,95.8957,95.9036,95.5506,95.582,17106.0
2016-08-01 11:55:00,121.82,122.14,121.78,122.1,21720.0,95.5506,95.8016,95.5193,95.7702,21720.0
2016-08-01 12:00:00,122.08,122.08,121.89,121.93,45008.0,95.7546,95.7546,95.6055,95.6369,45008.0
2016-08-01 12:05:00,121.93,121.93,121.55,121.66,14450.0,95.6369,95.6369,95.3388,95.4251,14450.0
2016-08-01 12:10:00,121.63,121.65,121.38,121.38,16046.0,95.4016,95.4173,95.2055,95.2055,16046.0
2016-08-01 12:15:00,121.41,121.45,121.32,121.42,25006.0,95.229,95.2604,95.1584,95.2369,25006.0
2016-08-01 12:20:00,121.44,121.44,121.29,121.4,15914.0,95.2526,95.2526,95.1349,95.2212,15914.0
2016-08-01 12:25:00,121.35,121.43,121.24,121.4,15727.0,95.182,95.2447,95.0957,95.2212,15727.0
2016-08-01 12:30:00,121.39,121.61,121.39,121.59,16884.0,95.2134,95.3859,95.2134,95.3702,16884.0
2016-08-01 12:35:00,121.54,121.81,121.54,121.79,12481.0,95.331,95.5428,95.331,95.5271,12481.0
2016-08-01 12:40:00,121.79,121.82,121.67,121.72,15511.0,95.5271,95.5506,95.433,95.4722,15511.0
2016-08-01 12:45:00,121.72,121.75,121.56,121.62,25122.0,95.4722,95.4957,95.3467,95.3938,25122.0
2016-08-01 12:50:00,121.63,121.72,121.63,121.7,20715.0,95.4016,95.4722,95.4016,95.4565,20715.0
2016-08-01 12:55:00,121.7,121.7,121.59,121.64,20861.0,95.4565,95.4565,95.3702,95.4094,20861.0
2016-08-01 13:00:00,121.62,121.67,121.59,121.62,19997.0,95.3938,95.433,95.3702,95.3938,19997.0
2016-08-01 13:05:00,121.61,121.84,121.59,121.82,22389.0,95.3859,95.5663,95.3702,95.5506,22389.0
2016-08-01 13:10:00,121.81,121.87,121.71,121.86,8758.0,95.5428,95.5898,95.4643,95.582,8758.0
2016-08-01 13:15:00,121.87,121.95,121.85,121.94,10907.0,95.5898,95.6526,95.5742,95.6447,10907.0
2016-08-01 13:20:00,121.94,121.96,121.83,121.96,15967.0,95.6447,95.6604,95.5585,95.6604,15967.0
2016-08-01 13:25:00,121.96,121.99,121.86,121.96,15614.0,95.6604,95.684,95.582,95.6604,15614.0
2016-08-01 13:30:00,121.96,122.0,121.92,121.99,12146.0,95.6604,95.6918,95.6291,95.684,12146.0
2016-08-01 13:35:00,122.0,122.02,121.91,121.97,15227.0,95.6918,95.7075,95.6212,95.6683,15227.0
2016-08-01 13:40:00,121.95,121.99,121.87,121.89,12810.0,95.6526,95.684,95.5898,95.6055,12810.0
2016-08-01 13:45:00,121.88,121.94,121.87,121.92,12997.0,95.5977,95.6447,95.5898,95.6291,12997.0
2016-08-01 13:50:00,121.92,121.92,121.76,121.76,56343.0,95.6291,95.6291,95.5036,95.5036,56343.0
2016-08-01 13:55:00,121.78,121.84,121.66,121.8,33640.0,95.5193,95.5663,95.4251,95.5349,33640.0
2016-08-01 14:00:00,121.81,121.84,121.75,121.83,23266.0,95.5428,95.5663,95.4957,95.5585,23266.0
2016-08-01 14:05:00,121.83,121.89,121.69,121.71,14800.0,95.5585,95.6055,95.4487,95.4643,14800.0
2016-08-01 14:10:00,121.72,121.77,121.56,121.6,21153.0,95.4722,95.5114,95.3467,95.3781,21153.0
2016-08-01 14:15:00,121.61,121.64,121.52,121.54,13875.0,95.3859,95.4094,95.3153,95.331,13875.0
2016-08-01 14:20:00,121.54,121.61,121.49,121.5,23067.0,95.331,95.3859,95.2918,95.2996,23067.0
2016-08-01 14:25:00,121.5,121.53,121.24,121.28,45938.0,95.2996,95.3232,95.0957,95.1271,45938.0
2016-08-01 14:30:00,121.31,121.35,121.25,121.29,37154.0,95.1506,95.182,95.1035,95.1349,37154.0
2016-08-01 14:35:00,121.28,121.41,121.26,121.34,15632.0,95.1271,95.229,95.1114,95.1741,15632.0
2016-08-01 14:40:00,121.37,121.38,121.25,121.36,15759.0,95.1977,95.2055,95.1035,95.1898,15759.0
2016-08-01 14:45:00,121.37,121.54,121.36,121.49,30502.0,95.1977,95.331,95.1898,95.2918,30502.0
2016-08-01 14:50:00,121.49,121.53,121.35,121.37,16289.0,95.2918,95.3232,95.182,95.1977,16289.0
2016-08-01 14:55:00,121.39,121.51,121.35,121.47,14042.0,95.2134,95.3075,95.182,95.2761,14042.0
2016-08-01 15:00:00,121.46,121.48,121.39,121.45,19811.0,95.2683,95.2839,95.2134,95.2604,19811.0
2016-08-01 15:05:00,121.47,121.64,121.32,121.47,75757.0,95.2761,95.4094,95.1584,95.2761,75757.0
2016-08-01 15:10:00,121.45,121.62,121.39,121.44,36911.0,95.2604,95.3938,95.2134,95.2526,36911.0
2016-08-01 15:15:00,121.44,121.5,121.27,121.32,18617.0,95.2526,95.2996,95.1192,95.1584,18617.0
2016-08-01 15:20:00,121.32,121.49,121.28,121.47,28202.0,95.1584,95.2918,95.1271,95.2761,28202.0
2016-08-01 15:25:00,121.49,121.53,121.43,121.47,50968.0,95.2918,95.3232,95.2447,95.2761,50968.0
2016-08-01 15:30:00,121.48,121.74,121.46,121.67,29466.0,95.2839,95.4879,95.2683,95.433,29466.0
2016-08-01 15:35:00,121.66,121.88,121.66,121.84,26691.0,95.4251,95.5977,95.4251,95.5663,26691.0
2016-08-01 15:40:00,121.83,121.97,121.82,121.93,29193.0,95.5585,95.6683,95.5506,95.6369,29193.0
2016-08-01 15:45:00,121.92,121.98,121.82,121.93,46555.0,95.6291,95.6761,95.5506,95.6369,46555.0
2016-08-01 15:50:00,121.93,121.93,121.74,121.76,45107.0,95.6369,95.6369,95.4879,95.5036,45107.0
2016-08-01 15:55:00,121.78,121.84,121.67,121.77,101081.0,95.5193,95.5663,95.433,95.5114,101081.0
2016-08-02 09:30:00,121.75,123.2,121.75,122.32,108841.0,95.4957,96.633,95.4957,95.9428,108841.0
2016-08-02 09:35:00,122.31,123.71,121.28,122.32,110400.0,95.935,97.0331,95.1271,95.9428,110400.0
2016-08-02 09:40:00,122.14,122.57,120.86,121.88,110094.0,95.8016,96.1389,94.7976,95.5977,110094.0
2016-08-02 09:45:00,121.9,122.11,121.46,121.85,55255.0,95.6134,95.7781,95.2683,95.5742,55255.0
2016-08-02 09:50:00,121.85,122.03,121.4,121.73,32064.0,95.5742,95.7153,95.2212,95.48,32064.0
2016-08-02 09:55:00,121.74,121.85,120.22,120.39,98295.0,95.4879,95.5742,94.2957,94.429,98295.0
2016-08-02 10:00:00,120.44,121.38,120.32,120.38,80119.0,94.4682,95.2055,94.3741,94.4211,80119.0
2016-08-02 10:05:00,120.36,120.36,119.16,119.7,161131.0,94.4055,94.4055,93.4642,93.8878,161131.0
2016-08-02 10:10:00,119.69,120.09,119.6,119.82,56829.0,93.8799,94.1937,93.8093,93.9819,56829.0
2016-08-02 10:15:00,119.84,120.37,119.77,120.15,42064.0,93.9976,94.4133,93.9427,94.2407,42064.0
2016-08-02 10:20:00,120.15,120.71,119.77,120.5,28816.0,94.2407,94.68,93.9427,94.5153,28816.0
2016-08-02 10:25:00,120.5,121.12,120.28,121.04,19873.0,94.5153,95.0016,94.3427,94.9388,19873.0
2016-08-02 10:30:00,121.01,121.02,120.19,120.48,18081.0,94.9153,94.9231,94.2721,94.4996,18081.0
2016-08-02 10:35:00,120.48,120.48,119.93,120.06,23969.0,94.4996,94.4996,94.0682,94.1702,23969.0
2016-08-02 10:40:00,120.15,120.18,119.8,119.8,14895.0,94.2407,94.2643,93.9662,93.9662,14895.0
2016-08-02 10:45:00,119.83,119.99,119.45,119.76,28324.0,93.9898,94.1152,93.6917,93.9348,28324.0
2016-08-02 10:50:00,119.7,119.78,119.57,119.66,16083.0,93.8878,93.9505,93.7858,93.8564,16083.0
2016-08-02 10:55:00,119.69,120.22,119.69,119.94,11512.0,93.8799,94.2957,93.8799,94.076,11512.0
2016-08-02 11:00:00,119.98,120.05,119.84,119.89,9486.0,94.1074,94.1623,93.9976,94.0368,9486.0
2016-08-02 11:05:00,119.94,120.06,119.72,120.0,13563.0,94.076,94.1702,93.9035,94.1231,13563.0
2016-08-02 11:10:00,120.02,120.07,119.81,119.95,8800.0,94.1388,94.178,93.9741,94.0839,8800.0
2016-08-02 11:15:00,119.95,120.09,119.89,119.98,7701.0,94.0839,94.1937,94.0368,94.1074,7701.0
2016-08-02 11:20:00,120.0,120.23,119.9,120.14,14323.0,94.1231,94.3035,94.0447,94.2329,14323.0
2016-08-02 11:25:00,120.17,120.34,119.96,120.06,9513.0,94.2564,94.3898,94.0917,94.1702,9513.0
2016-08-02 11:30:00,120.08,120.08,119.62,119.62,19835.0,94.1858,94.1858,93.825,93.825,19835.0
2016-08-02 11:35:00,119.65,119.71,119.4,119.4,8778.0,93.8486,93.8956,93.6525,93.6525,8778.0
2016-08-02 11:40:00,119.52,119.58,119.42,119.57,8037.0,93.7466,93.7937,93.6682,93.7858,8037.0
2016-08-02 11:45:00,119.61,119.99,119.61,119.96,8985.0,93.8172,94.1152,93.8172,94.0917,8985.0
2016-08-02 11:50:00,119.97,120.01,119.81,119.88,13923.0,94.0996,94.1309,93.9741,94.029,13923.0
2016-08-02 11:55:00,119.88,120.23,119.83,120.19,11698.0,94.029,94.3035,93.9898,94.2721,11698.0
2016-08-02 12:00:00,120.19,120.35,120.16,120.28,9248.0,94.2721,94.3976,94.2486,94.3427,9248.0
2016-08-02 12:05:00,120.24,120.29,119.92,120.06,9800.0,94.3113,94.3506,94.0603,94.1702,9800.0
2016-08-02 12:10:00,120.05,120.32,120.04,120.32,3905.0,94.1623,94.3741,94.1545,94.3741,3905.0
2016-08-02 12:15:00,120.29,120.36,120.22,120.22,4751.0,94.3506,94.4055,94.2957,94.2957,4751.0
2016-08-02 12:20:00,120.24,120.29,120.15,120.21,4050.0,94.3113,94.3506,94.2407,94.2878,4050.0
2016-08-02 12:25:00,120.19,120.44,120.18,120.39,5500.0,94.2721,94.4682,94.2643,94.429,5500.0
2016-08-02 12:30:00,120.38,120.41,120.24,120.27,7100.0,94.4211,94.4447,94.3113,94.3349,7100.0
2016-08-02 12:35:00,120.29,120.34,120.2,120.25,8400.0,94.3506,94.3898,94.28,94.3192,8400.0
2016-08-02 12:40:00,120.24,120.26,120.15,120.18,6317.0,94.3113,94.327,94.2407,94.2643,6317.0
2016-08-02 12:45:00,120.22,120.22,120.02,120.13,3630.0,94.2957,94.2957,94.1388,94.2251,3630.0
2016-08-02 12:50:00,120.11,120.16,119.98,120.0,7271.0,94.2094,94.2486,94.1074,94.1231,7271.0
2016-08-02 12:55:00,119.97,120.01,119.7,119.92,6578.0,94.0996,94.1309,93.8878,94.0603,6578.0
2016-08-02 13:00:00,119.87,119.88,119.71,119.77,11660.0,94.0211,94.029,93.8956,93.9427,11660.0
2016-08-02 13:05:00,119.84,119.87,119.75,119.76,8029.0,93.9976,94.0211,93.927,93.9348,8029.0
2016-08-02 13:10:00,119.75,119.87,119.74,119.75,6035.0,93.927,94.0211,93.9192,93.927,6035.0
2016-08-02 13:15:00,119.8,119.95,119.76,119.95,5334.0,93.9662,94.0839,93.9348,94.0839,5334.0
2016-08-02 13:20:00,119.92,120.03,119.86,120.02,15359.0,94.0603,94.1466,94.0133,94.1388,15359.0
2016-08-02 13:25:00,120.06,120.07,119.98,120.01,6140.0,94.1702,94.178,94.1074,94.1309,6140.0
2016-08-02 13:30:00,120.06,120.09,119.98,120.01,5663.0,94.1702,94.1937,94.1074,94.1309,5663.0
2016-08-02 13:35:00,119.97,120.03,119.92,119.92,5700.0,94.0996,94.1466,94.0603,94.0603,5700.0
2016-08-02 13:40:00,119.91,119.91,119.83,119.84,3901.0,94.0525,94.0525,93.9898,93.9976,3901.0
2016-08-02 13:45:00,119.87,119.99,119.87,119.96,3679.0,94.0211,94.1152,94.0211,94.0917,3679.0
2016-08-02 13:50:00,119.96,120.02,119.96,119.97,10503.0,94.0917,94.1388,94.0917,94.0996,10503.0
2016-08-02 13:55:00,119.96,119.99,119.9,119.93,7813.0,94.0917,94.1152,94.0447,94.0682,7813.0
2016-08-02 14:00:00,119.95,120.12,119.95,120.07,15162.0,94.0839,94.2172,94.0839,94.178,15162.0
2016-08-02 14:05:00,120.06,120.37,120.05,120.31,8847.0,94.1702,94.4133,94.1623,94.3662,8847.0
2016-08-02 14:10:00,120.41,120.48,120.39,120.48,9120.0,94.4447,94.4996,94.429,94.4996,9120.0
2016-08-02 14:15:00,120.46,120.48,120.37,120.42,8699.0,94.4839,94.4996,94.4133,94.4525,8699.0
2016-08-02 14:20:00,120.42,120.52,120.39,120.49,10549.0,94.4525,94.531,94.429,94.5074,10549.0
2016-08-02 14:25:00,120.51,120.63,120.47,120.51,6743.0,94.5231,94.6172,94.4917,94.5231,6743.0
2016-08-02 14:30:00,120.51,120.56,120.47,120.5,2505.0,94.5231,94.5623,94.4917,94.5153,2505.0
2016-08-02 14:35:00,120.5,120.53,120.47,120.49,6147.0,94.5153,94.5388,94.4917,94.5074,6147.0
2016-08-02 14:40:00,120.47,120.79,120.45,120.74,12971.0,94.4917,94.7427,94.4761,94.7035,12971.0
2016-08-02 14:45:00,120.78,120.88,120.77,120.77,8506.0,94.7349,94.8133,94.727,94.727,8506.0
2016-08-02 14:50:00,120.77,120.81,120.65,120.67,7249.0,94.727,94.7584,94.6329,94.6486,7249.0
2016-08-02 14:55:00,120.68,120.72,120.59,120.67,6203.0,94.6565,94.6878,94.5859,94.6486,6203.0
2016-08-02 15:00:00,120.69,120.99,120.66,120.92,17468.0,94.6643,94.8996,94.6408,94.8447,17468.0
2016-08-02 15:05:00,120.92,121.08,120.86,121.06,17780.0,94.8447,94.9702,94.7976,94.9545,17780.0
2016-08-02 15:10:00,121.05,121.08,120.96,120.96,11057.0,94.9467,94.9702,94.8761,94.8761,11057.0
2016-08-02 15:15:00,120.95,121.02,120.92,120.97,13122.0,94.8682,94.9231,94.8447,94.8839,13122.0
2016-08-02 15:20:00,120.97,121.13,120.95,121.09,11556.0,94.8839,95.0094,94.8682,94.978,11556.0
2016-08-02 15:25:00,121.09,121.24,121.09,121.21,13818.0,94.978,95.0957,94.978,95.0722,13818.0
2016-08-02 15:30:00,121.22,121.22,121.12,121.15,18357.0,95.08,95.08,95.0016,95.0251,18357.0
2016-08-02 15:35:00,121.17,121.33,121.11,121.27,23785.0,95.0408,95.1663,94.9937,95.1192,23785.0
2016-08-02 15:40:00,121.27,121.27,121.09,121.21,24705.0,95.1192,95.1192,94.978,95.0722,24705.0
2016-08-02 15:45:00,121.2,121.24,121.09,121.14,29412.0,95.0643,95.0957,94.978,95.0173,29412.0
2016-08-02 15:50:00,121.12,121.12,121.03,121.08,31950.0,95.0016,95.0016,94.931,94.9702,31950.0
2016-08-02 15:55:00,121.09,121.14,121.01,121.04,46017.0,94.978,95.0173,94.9153,94.9388,46017.0
2016-08-03 09:30:00,120.75,120.85,120.52,120.81,48276.0,94.7114,94.7898,94.531,94.7584,48276.0
2016-08-03 09:35:00,120.78,121.36,120.44,121.36,14606.0,94.7349,95.1898,94.4682,95.1898,14606.0
2016-08-03 09:40:00,121.39,121.57,120.98,121.05,14942.0,95.2134,95.3545,94.8918,94.9467,14942.0
2016-08-03 09:45:00,121.1,121.49,120.91,121.41,19907.0,94.9859,95.2918,94.8369,95.229,19907.0
2016-08-03 09:50:00,121.38,121.45,121.25,121.42,16028.0,95.2055,95.2604,95.1035,95.2369,16028.0
2016-08-03 09:55:00,121.31,121.74,121.28,121.74,18267.0,95.1506,95.4879,95.1271,95.4879,18267.0
2016-08-03 10:00:00,121.7,122.0,121.54,121.93,31428.0,95.4565,95.6918,95.331,95.6369,31428.0
2016-08-03 10:05:00,121.93,122.0,121.85,122.0,23268.0,95.6369,95.6918,95.5742,95.6918,23268.0
2016-08-03 10:10:00,122.0,122.55,121.92,122.5,49771.0,95.6918,96.1232,95.6291,96.084,49771.0
2016-08-03 10:15:00,122.51,122.73,122.32,122.32,22693.0,96.0918,96.2644,95.9428,95.9428,22693.0
2016-08-03 10:20:00,122.34,122.46,122.28,122.28,23914.0,95.9585,96.0526,95.9114,95.9114,23914.0
2016-08-03 10:25:00,122.28,122.28,122.01,122.14,23488.0,95.9114,95.9114,95.6997,95.8016,23488.0
2016-08-03 10:30:00,122.12,122.28,121.77,122.26,32406.0,95.7859,95.9114,95.5114,95.8957,32406.0
2016-08-03 10:35:00,122.29,122.53,122.25,122.39,54701.0,95.9193,96.1075,95.8879,95.9977,54701.0
2016-08-03 10:40:00,122.38,122.42,122.21,122.37,16349.0,95.9899,96.0212,95.8565,95.982,16349.0
2016-08-03 10:45:00,122.4,122.4,122.28,122.37,6205.0,96.0056,96.0056,95.9114,95.982,6205.0
2016-08-03 10:50:00,122.38,122.46,122.15,122.15,11235.0,95.9899,96.0526,95.8095,95.8095,11235.0
2016-08-03 10:55:00,122.18,122.18,121.89,121.92,16452.0,95.833,95.833,95.6055,95.6291,16452.0
2016-08-03 11:00:00,121.95,121.98,121.81,121.9,12101.0,95.6526,95.6761,95.5428,95.6134,12101.0
2016-08-03 11:05:00,121.92,122.13,121.92,121.98,13564.0,95.6291,95.7938,95.6291,95.6761,13564.0
2016-08-03 11:10:00,121.98,122.11,121.94,122.09,9612.0,95.6761,95.7781,95.6447,95.7624,9612.0
2016-08-03 11:15:00,122.11,122.16,122.03,122.05,7316.0,95.7781,95.8173,95.7153,95.731,7316.0
2016-08-03 11:20:00,122.06,122.34,122.06,122.23,14053.0,95.7389,95.9585,95.7389,95.8722,14053.0
2016-08-03 11:25:00,122.27,122.52,122.27,122.52,14958.0,95.9036,96.0997,95.9036,96.0997,14958.0
2016-08-03 11:30:00,122.5,122.63,122.5,122.56,13554.0,96.084,96.186,96.084,96.1311,13554.0
2016-08-03 11:35:00,122.57,122.68,122.46,122.59,16152.0,96.1389,96.2252,96.0526,96.1546,16152.0
2016-08-03 11:40:00,122.6,122.8,122.59,122.62,21780.0,96.1624,96.3193,96.1546,96.1781,21780.0
2016-08-03 11:45:00,122.62,122.78,122.6,122.78,11663.0,96.1781,96.3036,96.1624,96.3036,11663.0
2016-08-03 11:50:00,122.78,122.85,122.68,122.81,12300.0,96.3036,96.3585,96.2252,96.3271,12300.0
2016-08-03 11:55:00,122.8,122.97,122.8,122.9,18668.0,96.3193,96.4526,96.3193,96.3977,18668.0
2016-08-03 12:00:00,122.88,122.88,122.81,122.85,12336.0,96.382,96.382,96.3271,96.3585,12336.0
2016-08-03 12:05:00,122.87,122.95,122.83,122.95,13390.0,96.3742,96.437,96.3428,96.437,13390.0
2016-08-03 12:10:00,122.95,123.09,122.95,123.04,15202.0,96.437,96.5468,96.437,96.5075,15202.0
2016-08-03 12:15:00,123.05,123.24,123.02,123.24,17043.0,96.5154,96.6644,96.4919,96.6644,17043.0
2016-08-03 12:20:00,123.23,123.26,123.17,123.19,13650.0,96.6566,96.6801,96.6095,96.6252,13650.0
2016-08-03 12:25:00,123.19,123.19,123.07,123.14,11702.0,96.6252,96.6252,96.5311,96.586,11702.0
2016-08-03 12:30:00,123.12,123.12,122.94,122.97,8692.0,96.5703,96.5703,96.4291,96.4526,8692.0
2016-08-03 12:35:00,122.98,123.22,122.95,123.22,11053.0,96.4605,96.6487,96.437,96.6487,11053.0
2016-08-03 12:40:00,123.2,123.22,123.1,123.12,16175.0,96.633,96.6487,96.5546,96.5703,16175.0
2016-08-03 12:45:00,123.12,123.15,122.84,122.84,16792.0,96.5703,96.5938,96.3507,96.3507,16792.0
2016-08-03 12:50:00,122.85,123.04,122.81,123.01,9460.0,96.3585,96.5075,96.3271,96.484,9460.0
2016-08-03 12:55:00,123.02,123.03,122.91,122.94,7951.0,96.4919,96.4997,96.4056,96.4291,7951.0
2016-08-03 13:00:00,122.92,122.92,122.82,122.83,11706.0,96.4134,96.4134,96.335,96.3428,11706.0
2016-08-03 13:05:00,122.84,122.9,122.82,122.88,5403.0,96.3507,96.3977,96.335,96.382,5403.0
2016-08-03 13:10:00,122.87,122.92,122.83,122.89,3511.0,96.3742,96.4134,96.3428,96.3899,3511.0
2016-08-03 13:15:00,122.9,122.92,122.8,122.82,11575.0,96.3977,96.4134,96.3193,96.335,11575.0
2016-08-03 13:20:00,122.8,122.88,122.79,122.86,6980.0,96.3193,96.382,96.3115,96.3664,6980.0
2016-08-03 13:25:00,122.84,122.85,122.79,122.84,8917.0,96.3507,96.3585,96.3115,96.3507,8917.0
2016-08-03 13:30:00,122.84,122.84,122.77,122.81,6955.0,96.3507,96.3507,96.2958,96.3271,6955.0
2016-08-03 13:35:00,122.81,122.84,122.74,122.76,12703.0,96.3271,96.3507,96.2722,96.2879,12703.0
2016-08-03 13:40:00,122.74,122.75,122.65,122.67,7019.0,96.2722,96.2801,96.2016,96.2173,7019.0
2016-08-03 13:45:00,122.68,122.73,122.63,122.67,6126.0,96.2252,96.2644,96.186,96.2173,6126.0
2016-08-03 13:50:00,122.68,122.68,122.52,122.58,7555.0,96.2252,96.2252,96.0997,96.1467,7555.0
2016-08-03 13:55:00,122.6,122.66,122.59,122.63,4350.0,96.1624,96.2095,96.1546,96.186,4350.0
2016-08-03 14:00:00,122.65,122.77,122.65,122.67,8013.0,96.2016,96.2958,96.2016,96.2173,8013.0
2016-08-03 14:05:00,122.68,122.79,122.67,122.77,6021.0,96.2252,96.3115,96.2173,96.2958,6021.0
2016-08-03 14:10:00,122.77,122.85,122.74,122.75,8769.0,96.2958,96.3585,96.2722,96.2801,8769.0
2016-08-03 14:15:00,122.76,122.78,122.59,122.59,7434.0,96.2879,96.3036,96.1546,96.1546,7434.0
2016-08-03 14:20:00,122.63,122.67,122.62,122.65,8392.0,96.186,96.2173,96.1781,96.2016,8392.0
2016-08-03 14:25:00,122.64,122.67,122.54,122.54,7350.0,96.1938,96.2173,96.1154,96.1154,7350.0
2016-08-03 14:30:00,122.52,122.54,122.45,122.53,14137.0,96.0997,96.1154,96.0448,96.1075,14137.0
2016-08-03 14:35:00,122.53,122.54,122.4,122.4,6423.0,96.1075,96.1154,96.0056,96.0056,6423.0
2016-08-03 14:40:00,122.42,122.45,122.38,122.4,9687.0,96.0212,96.0448,95.9899,96.0056,9687.0
2016-08-03 14:45:00,122.4,122.41,122.35,122.41,7389.0,96.0056,96.0134,95.9663,96.0134,7389.0
2016-08-03 14:50:00,122.4,122.49,122.34,122.36,17870.0,96.0056,96.0761,95.9585,95.9742,17870.0
2016-08-03 14:55:00,122.36,122.45,122.35,122.4,6887.0,95.9742,96.0448,95.9663,96.0056,6887.0
2016-08-03 15:00:00,122.4,122.4,122.27,122.34,10490.0,96.0056,96.0056,95.9036,95.9585,10490.0
2016-08-03 15:05:00,122.34,122.45,122.34,122.44,9156.0,95.9585,96.0448,95.9585,96.0369,9156.0
2016-08-03 15:10:00,122.44,122.48,122.27,122.36,18284.0,96.0369,96.0683,95.9036,95.9742,18284.0
2016-08-03 15:15:00,122.36,122.42,122.35,122.41,9793.0,95.9742,96.0212,95.9663,96.0134,9793.0
2016-08-03 15:20:00,122.4,122.45,122.35,122.43,9366.0,96.0056,96.0448,95.9663,96.0291,9366.0
2016-08-03 15:25:00,122.43,122.52,122.43,122.51,16611.0,96.0291,96.0997,96.0291,96.0918,16611.0
2016-08-03 15:30:00,122.52,122.52,122.4,122.48,16498.0,96.0997,96.0997,96.0056,96.0683,16498.0
2016-08-03 15:35:00,122.48,122.48,122.37,122.44,16362.0,96.0683,96.0683,95.982,96.0369,16362.0
2016-08-03 15:40:00,122.44,122.45,122.18,122.2,35163.0,96.0369,96.0448,95.833,95.8487,35163.0
2016-08-03 15:45:00,122.19,122.23,122.02,122.11,65238.0,95.8408,95.8722,95.7075,95.7781,65238.0
2016-08-03 15:50:00,122.11,122.15,122.04,122.09,89066.0,95.7781,95.8095,95.7232,95.7624,89066.0
2016-08-03 15:55:00,122.09,122.25,122.08,122.23,96756.0,95.7624,95.8879,95.7546,95.8722,96756.0
2016-08-04 09:30:00,122.08,122.38,121.06,122.37,24849.0,95.7546,95.9899,94.9545,95.982,24849.0
2016-08-04 09:35:00,122.46,123.02,122.36,122.78,14575.0,96.0526,96.4919,95.9742,96.3036,14575.0
2016-08-04 09:40:00,122.89,122.98,122.39,122.77,9346.0,96.3899,96.4605,95.9977,96.2958,9346.0
2016-08-04 09:45:00,122.8,122.8,122.31,122.56,12148.0,96.3193,96.3193,95.935,96.1311,12148.0
2016-08-04 09:50:00,122.58,122.68,122.52,122.56,6195.0,96.1467,96.2252,96.0997,96.1311,6195.0
2016-08-04 09:55:00,122.56,122.57,122.19,122.23,14646.0,96.1311,96.1389,95.8408,95.8722,14646.0
2016-08-04 10:00:00,122.28,122.35,121.91,122.32,27529.0,95.9114,95.9663,95.6212,95.9428,27529.0
2016-08-04 10:05:00,122.34,122.57,122.24,122.56,45996.0,95.9585,96.1389,95.8801,96.1311,45996.0
2016-08-04 10:10:00,122.6,122.88,122.6,122.86,10328.0,96.1624,96.382,96.1624,96.3664,10328.0
2016-08-04 10:15:00,122.82,122.99,122.77,122.91,5284.0,96.335,96.4683,96.2958,96.4056,5284.0
2016-08-04 10:20:00,122.95,122.96,122.75,122.8,10878.0,96.437,96.4448,96.2801,96.3193,10878.0
2016-08-04 10:25:00,122.81,122.94,122.8,122.94,14409.0,96.3271,96.4291,96.3193,96.4291,14409.0
2016-08-04 10:30:00,122.97,123.13,122.83,122.84,8294.0,96.4526,96.5781,96.3428,96.3507,8294.0
2016-08-04 10:35:00,122.87,123.12,122.87,123.04,4823.0,96.3742,96.5703,96.3742,96.5075,4823.0
2016-08-04 10:40:00,123.03,123.07,122.87,123.03,12602.0,96.4997,96.5311,96.3742,96.4997,12602.0
2016-08-04 10:45:00,123.11,123.11,122.96,123.03,14083.0,96.5624,96.5624,96.4448,96.4997,14083.0
2016-08-04 10:50:00,123.04,123.13,122.94,122.98,9252.0,96.5075,96.5781,96.4291,96.4605,9252.0
2016-08-04 10:55:00,122.95,123.18,122.92,123.13,6534.0,96.437,96.6174,96.4134,96.5781,6534.0
2016-08-04 11:00:00,123.12,123.16,123.04,123.15,5590.0,96.5703,96.6017,96.5075,96.5938,5590.0
2016-08-04 11:05:00,123.16,123.19,123.07,123.18,5498.0,96.6017,96.6252,96.5311,96.6174,5498.0
2016-08-04 11:10:00,123.2,123.21,123.07,123.15,5955.0,96.633,96.6409,96.5311,96.5938,5955.0
2016-08-04 11:15:00,123.13,123.15,122.96,123.07,5855.0,96.5781,96.5938,96.4448,96.5311,5855.0
2016-08-04 11:20:00,123.07,123.18,123.07,123.07,7462.0,96.5311,96.6174,96.5311,96.5311,7462.0
2016-08-04 11:25:00,123.1,123.18,123.08,123.09,4300.0,96.5546,96.6174,96.5389,96.5468,4300.0
2016-08-04 11:30:00,123.1,123.17,123.05,123.17,5218.0,96.5546,96.6095,96.5154,96.6095,5218.0
2016-08-04 11:35:00,123.17,123.49,123.11,123.49,18314.0,96.6095,96.8605,96.5624,96.8605,18314.0
2016-08-04 11:40:00,123.49,123.67,123.44,123.67,16192.0,96.8605,97.0017,96.8213,97.0017,16192.0
2016-08-04 11:45:00,123.68,123.68,123.52,123.6,16820.0,97.0095,97.0095,96.884,96.9468,16820.0
2016-08-04 11:50:00,123.57,123.64,123.55,123.59,7736.0,96.9233,96.9782,96.9076,96.9389,7736.0
2016-08-04 11:55:00,123.59,123.75,123.53,123.69,10331.0,96.9389,97.0644,96.8919,97.0174,10331.0
2016-08-04 12:00:00,123.71,123.78,123.69,123.74,9263.0,97.0331,97.088,97.0174,97.0566,9263.0
2016-08-04 12:05:00,123.76,123.8,123.73,123.75,3653.0,97.0723,97.1037,97.0488,97.0644,3653.0
2016-08-04 12:10:00,123.73,123.85,123.73,123.74,8101.0,97.0488,97.1429,97.0488,97.0566,8101.0
2016-08-04 12:15:00,123.73,123.75,123.56,123.68,10325.0,97.0488,97.0644,96.9154,97.0095,10325.0
2016-08-04 12:20:00,123.66,123.79,123.65,123.77,7536.0,96.9938,97.0958,96.986,97.0801,7536.0
2016-08-04 12:25:00,123.78,123.81,123.7,123.7,10891.0,97.088,97.1115,97.0252,97.0252,10891.0
2016-08-04 12:30:00,123.71,123.71,123.57,123.63,8664.0,97.0331,97.0331,96.9233,96.9703,8664.0
2016-08-04 12:35:00,123.59,123.62,123.56,123.59,7353.0,96.9389,96.9625,96.9154,96.9389,7353.0
2016-08-04 12:40:00,123.59,123.62,123.58,123.62,5400.0,96.9389,96.9625,96.9311,96.9625,5400.0
2016-08-04 12:45:00,123.61,123.71,123.58,123.58,10482.0,96.9546,97.0331,96.9311,96.9311,10482.0
2016-08-04 12:50:00,123.56,123.6,123.51,123.56,8300.0,96.9154,96.9468,96.8762,96.9154,8300.0
2016-08-04 12:55:00,123.53,123.54,123.43,123.43,2624.0,96.8919,96.8997,96.8134,96.8134,2624.0
2016-08-04 13:00:00,123.45,123.5,123.38,123.46,6841.0,96.8291,96.8683,96.7742,96.837,6841.0
2016-08-04 13:05:00,123.44,123.51,123.43,123.51,8646.0,96.8213,96.8762,96.8134,96.8762,8646.0
2016-08-04 13:10:00,123.51,123.51,123.43,123.48,6141.0,96.8762,96.8762,96.8134,96.8527,6141.0
2016-08-04 13:15:00,123.5,123.51,123.4,123.46,8904.0,96.8683,96.8762,96.7899,96.837,8904.0
2016-08-04 13:20:00,123.44,123.52,123.43,123.43,5124.0,96.8213,96.884,96.8134,96.8134,5124.0
2016-08-04 13:25:00,123.43,123.43,123.34,123.4,8393.0,96.8134,96.8134,96.7429,96.7899,8393.0
2016-08-04 13:30:00,123.41,123.41,123.28,123.38,7122.0,96.7978,96.7978,96.6958,96.7742,7122.0
2016-08-04 13:35:00,123.38,123.47,123.36,123.44,6886.0,96.7742,96.8448,96.7585,96.8213,6886.0
2016-08-04 13:40:00,123.45,123.45,123.36,123.39,5425.0,96.8291,96.8291,96.7585,96.7821,5425.0
2016-08-04 13:45:00,123.39,123.47,123.39,123.42,6000.0,96.7821,96.8448,96.7821,96.8056,6000.0
2016-08-04 13:50:00,123.44,123.47,123.41,123.41,2894.0,96.8213,96.8448,96.7978,96.7978,2894.0
2016-08-04 13:55:00,123.41,123.49,123.39,123.48,8563.0,96.7978,96.8605,96.7821,96.8527,8563.0
2016-08-04 14:00:00,123.47,123.69,123.47,123.69,47127.0,96.8448,97.0174,96.8448,97.0174,47127.0
2016-08-04 14:05:00,123.7,123.75,123.5,123.5,18583.0,97.0252,97.0644,96.8683,96.8683,18583.0
2016-08-04 14:10:00,123.5,123.55,123.42,123.42,7273.0,96.8683,96.9076,96.8056,96.8056,7273.0
2016-08-04 14:15:00,123.42,123.49,123.32,123.38,34207.0,96.8056,96.8605,96.7272,96.7742,34207.0
2016-08-04 14:20:00,123.37,123.42,123.34,123.39,3876.0,96.7664,96.8056,96.7429,96.7821,3876.0
2016-08-04 14:25:00,123.39,123.45,123.3,123.34,4960.0,96.7821,96.8291,96.7115,96.7429,4960.0
2016-08-04 14:30:00,123.33,123.44,123.31,123.37,13050.0,96.735,96.8213,96.7193,96.7664,13050.0
2016-08-04 14:35:00,123.39,123.42,123.33,123.39,8111.0,96.7821,96.8056,96.735,96.7821,8111.0
2016-08-04 14:40:00,123.36,123.42,123.36,123.39,4600.0,96.7585,96.8056,96.7585,96.7821,4600.0
2016-08-04 14:45:00,123.4,123.43,123.37,123.4,9542.0,96.7899,96.8134,96.7664,96.7899,9542.0
2016-08-04 14:50:00,123.39,123.4,123.36,123.37,4956.0,96.7821,96.7899,96.7585,96.7664,4956.0
2016-08-04 14:55:00,123.38,123.41,123.35,123.35,4409.0,96.7742,96.7978,96.7507,96.7507,4409.0
2016-08-04 15:00:00,123.34,123.35,123.22,123.23,6265.0,96.7429,96.7507,96.6487,96.6566,6265.0
2016-08-04 15:05:00,123.23,123.33,123.22,123.31,10952.0,96.6566,96.735,96.6487,96.7193,10952.0
2016-08-04 15:10:00,123.28,123.3,123.26,123.3,10919.0,96.6958,96.7115,96.6801,96.7115,10919.0
2016-08-04 15:15:00,123.31,123.35,123.3,123.34,10389.0,96.7193,96.7507,96.7115,96.7429,10389.0
2016-08-04 15:20:00,123.33,123.37,123.27,123.35,27364.0,96.735,96.7664,96.6879,96.7507,27364.0
2016-08-04 15:25:00,123.35,123.36,123.29,123.35,8468.0,96.7507,96.7585,96.7036,96.7507,8468.0
2016-08-04 15:30:00,123.36,123.36,123.28,123.31,13847.0,96.7585,96.7585,96.6958,96.7193,13847.0
2016-08-04 15:35:00,123.31,123.42,123.31,123.34,17253.0,96.7193,96.8056,96.7193,96.7429,17253.0
2016-08-04 15:40:00,123.34,123.35,123.29,123.3,13975.0,96.7429,96.7507,96.7036,96.7115,13975.0
2016-08-04 15:45:00,123.29,123.4,123.23,123.34,31655.0,96.7036,96.7899,96.6566,96.7429,31655.0
2016-08-04 15:50:00,123.33,123.35,123.28,123.34,34992.0,96.735,96.7507,96.6958,96.7429,34992.0
2016-08-04 15:55:00,123.33,123.35,123.23,123.27,64948.0,96.735,96.7507,96.6566,96.6879,64948.0
2016-08-05 09:30:00,123.3,124.2,123.3,124.03,33286.0,96.7115,97.4174,96.7115,97.2841,33286.0
2016-08-05 09:35:00,124.2,124.5,124.06,124.12,6469.0,97.4174,97.6527,97.3076,97.3547,6469.0
2016-08-05 09:40:00,124.27,124.48,124.2,124.33,7154.0,97.4723,97.637,97.4174,97.5194,7154.0
2016-08-05 09:45:00,124.36,124.41,123.97,123.97,12308.0,97.5429,97.5821,97.237,97.237,12308.0
2016-08-05 09:50:00,123.97,124.15,123.94,124.04,9900.0,97.237,97.3782,97.2135,97.2919,9900.0
2016-08-05 09:55:00,124.09,124.31,124.08,124.21,5100.0,97.3311,97.5037,97.3233,97.4252,5100.0
2016-08-05 10:00:00,124.21,124.64,124.18,124.57,20104.0,97.4252,97.7625,97.4017,97.7076,20104.0
2016-08-05 10:05:00,124.56,124.99,124.51,124.82,21404.0,97.6998,98.037,97.6606,97.9037,21404.0
2016-08-05 10:10:00,124.89,124.98,124.42,124.47,25479.0,97.9586,98.0292,97.59,97.6292,25479.0
2016-08-05 10:15:00,124.48,124.67,124.48,124.52,2000.0,97.637,97.786,97.637,97.6684,2000.0
2016-08-05 10:20:00,124.43,124.7,124.43,124.64,6687.0,97.5978,97.8096,97.5978,97.7625,6687.0
2016-08-05 10:25:00,124.61,124.78,124.6,124.77,12401.0,97.739,97.8723,97.7311,97.8645,12401.0
2016-08-05 10:30:00,124.79,124.82,124.68,124.69,5813.0,97.8802,97.9037,97.7939,97.8017,5813.0
2016-08-05 10:35:00,124.7,124.8,124.66,124.8,17084.0,97.8096,97.888,97.7782,97.888,17084.0
2016-08-05 10:40:00,124.8,124.94,124.74,124.88,9340.0,97.888,97.9978,97.841,97.9508,9340.0
2016-08-05 10:45:00,124.92,124.93,124.82,124.83,3300.0,97.9821,97.99,97.9037,97.9115,3300.0
2016-08-05 10:50:00,124.86,124.93,124.86,124.92,2230.0,97.9351,97.99,97.9351,97.9821,2230.0
2016-08-05 10:55:00,124.91,125.15,124.9,125.11,42583.0,97.9743,98.1625,97.9665,98.1312,42583.0
2016-08-05 11:00:00,125.15,125.22,125.1,125.19,6010.0,98.1625,98.2174,98.1233,98.1939,6010.0
2016-08-05 11:05:00,125.18,125.22,125.09,125.09,10209.0,98.1861,98.2174,98.1155,98.1155,10209.0
2016-08-05 11:10:00,125.08,125.1,124.92,125.0,15233.0,98.1076,98.1233,97.9821,98.0449,15233.0
2016-08-05 11:15:00,125.03,125.03,124.74,124.79,6133.0,98.0684,98.0684,97.841,97.8802,6133.0
2016-08-05 11:20:00,124.81,124.84,124.71,124.84,18557.0,97.8959,97.9194,97.8174,97.9194,18557.0
2016-08-05 11:25:00,124.87,125.0,124.87,125.0,2203.0,97.9429,98.0449,97.9429,98.0449,2203.0
2016-08-05 11:30:00,124.99,125.13,124.93,125.13,5183.0,98.037,98.1469,97.99,98.1469,5183.0
2016-08-05 11:35:00,125.18,125.18,125.01,125.01,3025.0,98.1861,98.1861,98.0527,98.0527,3025.0
2016-08-05 11:40:00,125.06,125.06,124.93,124.98,7666.0,98.092,98.092,97.99,98.0292,7666.0
2016-08-05 11:45:00,124.94,125.02,124.89,124.89,4402.0,97.9978,98.0606,97.9586,97.9586,4402.0
2016-08-05 11:50:00,124.91,124.95,124.86,124.9,7264.0,97.9743,98.0057,97.9351,97.9665,7264.0
2016-08-05 11:55:00,124.9,124.94,124.87,124.94,7750.0,97.9665,97.9978,97.9429,97.9978,7750.0
2016-08-05 12:00:00,124.93,124.97,124.87,124.94,6888.0,97.99,98.0214,97.9429,97.9978,6888.0
2016-08-05 12:05:00,124.95,124.98,124.89,124.93,4845.0,98.0057,98.0292,97.9586,97.99,4845.0
2016-08-05 12:10:00,124.91,124.94,124.84,124.9,7998.0,97.9743,97.9978,97.9194,97.9665,7998.0
2016-08-05 12:15:00,124.9,124.93,124.87,124.87,3135.0,97.9665,97.99,97.9429,97.9429,3135.0
2016-08-05 12:20:00,124.87,124.94,124.87,124.91,7025.0,97.9429,97.9978,97.9429,97.9743,7025.0
2016-08-05 12:25:00,124.91,124.95,124.86,124.89,5100.0,97.9743,98.0057,97.9351,97.9586,5100.0
2016-08-05 12:30:00,124.9,124.95,124.87,124.91,6472.0,97.9665,98.0057,97.9429,97.9743,6472.0
2016-08-05 12:35:00,124.91,124.92,124.88,124.92,5154.0,97.9743,97.9821,97.9508,97.9821,5154.0
2016-08-05 12:40:00,124.9,124.98,124.87,124.98,8132.0,97.9665,98.0292,97.9429,98.0292,8132.0
2016-08-05 12:45:00,124.96,125.0,124.89,124.89,6850.0,98.0135,98.0449,97.9586,97.9586,6850.0
2016-08-05 12:50:00,124.9,124.98,124.88,124.98,1650.0,97.9665,98.0292,97.9508,98.0292,1650.0
2016-08-05 12:55:00,124.98,124.98,124.91,124.91,2471.0,98.0292,98.0292,97.9743,97.9743,2471.0
2016-08-05 13:00:00,124.92,124.93,124.85,124.89,3858.0,97.9821,97.99,97.9272,97.9586,3858.0
2016-08-05 13:05:00,124.9,124.91,124.82,124.84,5611.0,97.9665,97.9743,97.9037,97.9194,5611.0
2016-08-05 13:10:00,124.82,124.86,124.82,124.86,2101.0,97.9037,97.9351,97.9037,97.9351,2101.0
2016-08-05 13:15:00,124.85,124.93,124.84,124.93,3583.0,97.9272,97.99,97.9194,97.99,3583.0
2016-08-05 13:20:00,124.92,124.92,124.82,124.9,3442.0,97.9821,97.9821,97.9037,97.9665,3442.0
2016-08-05 13:25:00,124.89,124.95,124.86,124.92,4450.0,97.9586,98.0057,97.9351,97.9821,4450.0
2016-08-05 13:30:00,124.92,124.98,124.92,124.92,904.0,97.9821,98.0292,97.9821,97.9821,904.0
2016-08-05 13:35:00,124.93,124.94,124.91,124.92,2425.0,97.99,97.9978,97.9743,97.9821,2425.0
2016-08-05 13:40:00,124.91,124.94,124.89,124.92,5682.0,97.9743,97.9978,97.9586,97.9821,5682.0
2016-08-05 13:45:00,124.96,124.98,124.94,124.96,2101.0,98.0135,98.0292,97.9978,98.0135,2101.0
2016-08-05 13:50:00,124.96,124.97,124.94,124.95,1488.0,98.0135,98.0214,97.9978,98.0057,1488.0
2016-08-05 13:55:00,124.93,124.95,124.89,124.95,4719.0,97.99,98.0057,97.9586,98.0057,4719.0
2016-08-05 14:00:00,124.97,124.97,124.92,124.95,4490.0,98.0214,98.0214,97.9821,98.0057,4490.0
2016-08-05 14:05:00,124.94,124.96,124.91,124.96,4637.0,97.9978,98.0135,97.9743,98.0135,4637.0
2016-08-05 14:10:00,124.96,124.97,124.92,124.92,6083.0,98.0135,98.0214,97.9821,97.9821,6083.0
2016-08-05 14:15:00,124.95,124.95,124.9,124.93,7404.0,98.0057,98.0057,97.9665,97.99,7404.0
2016-08-05 14:20:00,124.92,124.94,124.89,124.91,6231.0,97.9821,97.9978,97.9586,97.9743,6231.0
2016-08-05 14:25:00,124.92,124.96,124.91,124.92,9658.0,97.9821,98.0135,97.9743,97.9821,9658.0
2016-08-05 14:30:00,124.92,124.98,124.91,124.98,5462.0,97.9821,98.0292,97.9743,98.0292,5462.0
2016-08-05 14:35:00,124.95,124.99,124.95,124.99,5254.0,98.0057,98.037,98.0057,98.037,5254.0
2016-08-05 14:40:00,125.0,125.0,124.95,124.97,17870.0,98.0449,98.0449,98.0057,98.0214,17870.0
2016-08-05 14:45:00,124.97,124.99,124.95,124.97,8119.0,98.0214,98.037,98.0057,98.0214,8119.0
2016-08-05 14:50:00,124.96,125.0,124.96,124.99,5258.0,98.0135,98.0449,98.0135,98.037,5258.0
2016-08-05 14:55:00,125.0,125.0,124.98,125.0,14240.0,98.0449,98.0449,98.0292,98.0449,14240.0
2016-08-05 15:00:00,125.0,125.05,124.99,125.05,9456.0,98.0449,98.0841,98.037,98.0841,9456.0
2016-08-05 15:05:00,125.04,125.14,125.03,125.09,9359.0,98.0763,98.1547,98.0684,98.1155,9359.0
2016-08-05 15:10:00,125.09,125.22,125.09,125.18,15533.0,98.1155,98.2174,98.1155,98.1861,15533.0
2016-08-05 15:15:00,125.19,125.27,125.17,125.18,6049.0,98.1939,98.2567,98.1782,98.1861,6049.0
2016-08-05 15:20:00,125.17,125.19,125.02,125.04,9273.0,98.1782,98.1939,98.0606,98.0763,9273.0
2016-08-05 15:25:00,125.03,125.14,125.0,125.14,9051.0,98.0684,98.1547,98.0449,98.1547,9051.0
2016-08-05 15:30:00,125.13,125.17,125.08,125.11,13094.0,98.1469,98.1782,98.1076,98.1312,13094.0
2016-08-05 15:35:00,125.11,125.14,125.02,125.12,17616.0,98.1312,98.1547,98.0606,98.139,17616.0
2016-08-05 15:40:00,125.14,125.16,125.1,125.12,14667.0,98.1547,98.1704,98.1233,98.139,14667.0
2016-08-05 15:45:00,125.12,125.21,125.11,125.17,26055.0,98.139,98.2096,98.1312,98.1782,26055.0
2016-08-05 15:50:00,125.17,125.21,125.15,125.19,45721.0,98.1782,98.2096,98.1625,98.1939,45721.0
2016-08-05 15:55:00,125.2,125.34,125.19,125.32,72707.0,98.2018,98.3116,98.1939,98.2959,72707.0
2016-08-08 09:30:00,125.98,126.49,125.79,126.33,33810.0,98.8136,99.2136,98.6645,99.0881,33810.0
2016-08-08 09:35:00,126.31,126.7,126.03,126.11,13111.0,99.0724,99.3783,98.8528,98.9155,13111.0
2016-08-08 09:40:00,126.17,126.37,125.96,126.2,13785.0,98.9626,99.1195,98.7979,98.9861,13785.0
2016-08-08 09:45:00,126.12,126.41,126.08,126.11,19756.0,98.9234,99.1508,98.892,98.9155,19756.0
2016-08-08 09:50:00,126.1,126.21,125.98,126.06,22718.0,98.9077,98.994,98.8136,98.8763,22718.0
2016-08-08 09:55:00,126.09,126.32,125.97,126.18,18834.0,98.8998,99.0802,98.8057,98.9704,18834.0
2016-08-08 10:00:00,126.16,126.21,126.01,126.08,18926.0,98.9547,98.994,98.8371,98.892,18926.0
2016-08-08 10:05:00,126.05,126.42,126.01,126.38,18124.0,98.8685,99.1587,98.8371,99.1273,18124.0
2016-08-08 10:10:00,126.38,126.53,126.3,126.44,14923.0,99.1273,99.245,99.0646,99.1744,14923.0
2016-08-08 10:15:00,126.44,126.47,126.29,126.31,9866.0,99.1744,99.1979,99.0567,99.0724,9866.0
2016-08-08 10:20:00,126.28,126.32,126.15,126.24,15845.0,99.0489,99.0802,98.9469,99.0175,15845.0
2016-08-08 10:25:00,126.22,126.34,126.17,126.19,6732.0,99.0018,99.0959,98.9626,98.9783,6732.0
2016-08-08 10:30:00,126.15,126.37,126.11,126.36,4507.0,98.9469,99.1195,98.9155,99.1116,4507.0
2016-08-08 10:35:00,126.37,126.39,126.1,126.16,7202.0,99.1195,99.1351,98.9077,98.9547,7202.0
2016-08-08 10:40:00,126.19,126.29,126.18,126.27,2857.0,98.9783,99.0567,98.9704,99.041,2857.0
2016-08-08 10:45:00,126.28,126.3,126.16,126.19,16307.0,99.0489,99.0646,98.9547,98.9783,16307.0
2016-08-08 10:50:00,126.2,126.22,126.01,126.14,25355.0,98.9861,99.0018,98.8371,98.9391,25355.0
2016-08-08 10:55:00,126.12,126.28,126.1,126.28,9889.0,98.9234,99.0489,98.9077,99.0489,9889.0
2016-08-08 11:00:00,126.31,126.38,126.2,126.28,11810.0,99.0724,99.1273,98.9861,99.0489,11810.0
2016-08-08 11:05:00,126.28,126.58,126.26,126.58,13642.0,99.0489,99.2842,99.0332,99.2842,13642.0
2016-08-08 11:10:00,126.55,126.58,126.21,126.22,12861.0,99.2606,99.2842,98.994,99.0018,12861.0
2016-08-08 11:15:00,126.19,126.3,126.1,126.27,14394.0,98.9783,99.0646,98.9077,99.041,14394.0
2016-08-08 11:20:00,126.27,126.45,126.21,126.21,13275.0,99.041,99.1822,98.994,98.994,13275.0
2016-08-08 11:25:00,126.24,126.31,126.1,126.1,12833.0,99.0175,99.0724,98.9077,98.9077,12833.0
2016-08-08 11:30:00,126.1,126.24,126.1,126.21,11015.0,98.9077,99.0175,98.9077,98.994,11015.0
2016-08-08 11:35:00,126.2,126.33,126.16,126.33,16847.0,98.9861,99.0881,98.9547,99.0881,16847.0
2016-08-08 11:40:00,126.32,126.32,126.16,126.16,17328.0,99.0802,99.0802,98.9547,98.9547,17328.0
2016-08-08 11:45:00,126.15,126.27,126.15,126.2,13019.0,98.9469,99.041,98.9469,98.9861,13019.0
2016-08-08 11:50:00,126.23,126.5,126.22,126.5,11228.0,99.0097,99.2214,99.0018,99.2214,11228.0
2016-08-08 11:55:00,126.47,126.51,126.4,126.45,12785.0,99.1979,99.2293,99.143,99.1822,12785.0
2016-08-08 12:00:00,126.48,126.5,126.36,126.38,10973.0,99.2057,99.2214,99.1116,99.1273,10973.0
2016-08-08 12:05:00,126.39,126.4,126.26,126.27,8236.0,99.1351,99.143,99.0332,99.041,8236.0
2016-08-08 12:10:00,126.3,126.3,126.2,126.2,3000.0,99.0646,99.0646,98.9861,98.9861,3000.0
2016-08-08 12:15:00,126.2,126.31,126.19,126.29,4105.0,98.9861,99.0724,98.9783,99.0567,4105.0
2016-08-08 12:20:00,126.26,126.33,126.25,126.26,6904.0,99.0332,99.0881,99.0253,99.0332,6904.0
2016-08-08 12:25:00,126.24,126.36,126.24,126.34,7170.0,99.0175,99.1116,99.0175,99.0959,7170.0
2016-08-08 12:30:00,126.33,126.35,126.3,126.33,2507.0,99.0881,99.1038,99.0646,99.0881,2507.0
2016-08-08 12:35:00,126.32,126.33,126.28,126.32,2604.0,99.0802,99.0881,99.0489,99.0802,2604.0
2016-08-08 12:40:00,126.33,126.36,126.17,126.23,11424.0,99.0881,99.1116,98.9626,99.0097,11424.0
2016-08-08 12:45:00,126.21,126.39,126.21,126.38,10336.0,98.994,99.1351,98.994,99.1273,10336.0
2016-08-08 12:50:00,126.36,126.36,126.23,126.26,4815.0,99.1116,99.1116,99.0097,99.0332,4815.0
2016-08-08 12:55:00,126.28,126.4,126.28,126.4,5301.0,99.0489,99.143,99.0489,99.143,5301.0
2016-08-08 13:00:00,126.39,126.43,126.26,126.32,6912.0,99.1351,99.1665,99.0332,99.0802,6912.0
2016-08-08 13:05:00,126.3,126.35,126.3,126.35,2500.0,99.0646,99.1038,99.0646,99.1038,2500.0
2016-08-08 13:10:00,126.36,126.36,126.27,126.3,3485.0,99.1116,99.1116,99.041,99.0646,3485.0
2016-08-08 13:15:00,126.3,126.48,126.3,126.46,12419.0,99.0646,99.2057,99.0646,99.1901,12419.0
2016-08-08 13:20:00,126.48,126.51,126.44,126.46,13394.0,99.2057,99.2293,99.1744,99.1901,13394.0
2016-08-08 13:25:00,126.46,126.46,126.38,126.42,5250.0,99.1901,99.1901,99.1273,99.1587,5250.0
2016-08-08 13:30:00,126.43,126.53,126.37,126.43,16405.0,99.1665,99.245,99.1195,99.1665,16405.0
2016-08-08 13:35:00,126.42,126.46,126.35,126.37,8374.0,99.1587,99.1901,99.1038,99.1195,8374.0
2016-08-08 13:40:00,126.36,126.38,126.34,126.34,3081.0,99.1116,99.1273,99.0959,99.0959,3081.0
2016-08-08 13:45:00,126.35,126.35,126.25,126.25,6245.0,99.1038,99.1038,99.0253,99.0253,6245.0
2016-08-08 13:50:00,126.26,126.34,126.24,126.33,5140.0,99.0332,99.0959,99.0175,99.0881,5140.0
2016-08-08 13:55:00,126.31,126.38,126.26,126.32,18290.0,99.0724,99.1273,99.0332,99.0802,18290.0
2016-08-08 14:00:00,126.3,126.31,126.21,126.22,6649.0,99.0646,99.0724,98.994,99.0018,6649.0
2016-08-08 14:05:00,126.21,126.27,126.21,126.24,6225.0,98.994,99.041,98.994,99.0175,6225.0
2016-08-08 14:10:00,126.24,126.29,126.18,126.25,18366.0,99.0175,99.0567,98.9704,99.0253,18366.0
2016-08-08 14:15:00,126.25,126.34,126.18,126.27,13519.0,99.0253,99.0959,98.9704,99.041,13519.0
2016-08-08 14:20:00,126.23,126.27,126.17,126.24,9714.0,99.0097,99.041,98.9626,99.0175,9714.0
2016-08-08 14:25:00,126.26,126.36,126.19,126.3,10425.0,99.0332,99.1116,98.9783,99.0646,10425.0
2016-08-08 14:30:00,126.28,126.32,126.25,126.28,3558.0,99.0489,99.0802,99.0253,99.0489,3558.0
2016-08-08 14:35:00,126.28,126.34,126.26,126.32,7813.0,99.0489,99.0959,99.0332,99.0802,7813.0
2016-08-08 14:40:00,126.34,126.34,126.28,126.31,4002.0,99.0959,99.0959,99.0489,99.0724,4002.0
2016-08-08 14:45:00,126.27,126.36,126.27,126.29,3839.0,99.041,99.1116,99.041,99.0567,3839.0
2016-08-08 14:50:00,126.3,126.34,126.26,126.31,12002.0,99.0646,99.0959,99.0332,99.0724,12002.0
2016-08-08 14:55:00,126.28,126.34,126.28,126.3,14330.0,99.0489,99.0959,99.0489,99.0646,14330.0
2016-08-08 15:00:00,126.3,126.31,126.27,126.29,11752.0,99.0646,99.0724,99.041,99.0567,11752.0
2016-08-08 15:05:00,126.28,126.32,126.26,126.31,14059.0,99.0489,99.0802,99.0332,99.0724,14059.0
2016-08-08 15:10:00,126.31,126.38,126.3,126.3,7950.0,99.0724,99.1273,99.0646,99.0646,7950.0
2016-08-08 15:15:00,126.32,126.44,126.32,126.42,10188.0,99.0802,99.1744,99.0802,99.1587,10188.0
2016-08-08 15:20:00,126.41,126.43,126.37,126.4,10299.0,99.1508,99.1665,99.1195,99.143,10299.0
2016-08-08 15:25:00,126.4,126.4,126.3,126.3,12367.0,99.143,99.143,99.0646,99.0646,12367.0
2016-08-08 15:30:00,126.3,126.31,126.22,126.31,18587.0,99.0646,99.0724,99.0018,99.0724,18587.0
2016-08-08 15:35:00,126.32,126.33,126.25,126.27,19023.0,99.0802,99.0881,99.0253,99.041,19023.0
2016-08-08 15:40:00,126.26,126.27,126.24,126.27,19808.0,99.0332,99.041,99.0175,99.041,19808.0
2016-08-08 15:45:00,126.26,126.3,126.24,126.27,41544.0,99.0332,99.0646,99.0175,99.041,41544.0
2016-08-08 15:50:00,126.27,126.31,126.26,126.29,25956.0,99.041,99.0724,99.0332,99.0567,25956.0
2016-08-08 15:55:00,126.3,126.43,126.27,126.4,52105.0,99.0646,99.1665,99.041,99.143,52105.0
2016-08-09 09:30:00,126.45,126.96,126.39,126.77,16352.0,99.1822,99.5822,99.1351,99.4332,16352.0
2016-08-09 09:35:00,126.98,126.99,126.72,126.9,8500.0,99.5979,99.6058,99.394,99.5352,8500.0
2016-08-09 09:40:00,126.87,127.09,126.78,126.79,10413.0,99.5116,99.6842,99.441,99.4489,10413.0
2016-08-09 09:45:00,126.83,126.88,126.51,126.66,15481.0,99.4803,99.5195,99.2293,99.3469,15481.0
2016-08-09 09:50:00,126.61,126.83,126.58,126.64,26848.0,99.3077,99.4803,99.2842,99.3312,26848.0
2016-08-09 09:55:00,126.65,126.74,126.44,126.51,19290.0,99.3391,99.4097,99.1744,99.2293,19290.0
2016-08-09 10:00:00,126.58,126.6,126.24,126.36,17379.0,99.2842,99.2999,99.0175,99.1116,17379.0
2016-08-09 10:05:00,126.29,126.32,125.97,126.03,50528.0,99.0567,99.0802,98.8057,98.8528,50528.0
2016-08-09 10:10:00,126.02,126.24,125.99,126.09,27170.0,98.8449,99.0175,98.8214,98.8998,27170.0
2016-08-09 10:15:00,126.05,126.35,126.05,126.29,13420.0,98.8685,99.1038,98.8685,99.0567,13420.0
2016-08-09 10:20:00,126.34,126.41,126.09,126.14,8406.0,99.0959,99.1508,98.8998,98.9391,8406.0
2016-08-09 10:25:00,126.14,126.31,126.08,126.08,7224.0,98.9391,99.0724,98.892,98.892,7224.0
2016-08-09 10:30:00,126.12,126.19,126.08,126.19,5364.0,98.9234,98.9783,98.892,98.9783,5364.0
2016-08-09 10:35:00,126.17,126.27,126.11,126.11,10461.0,98.9626,99.041,98.9155,98.9155,10461.0
2016-08-09 10:40:00,126.12,126.13,125.9,126.02,12560.0,98.9234,98.9312,98.7508,98.8449,12560.0
2016-08-09 10:45:00,126.01,126.11,125.93,125.95,11000.0,98.8371,98.9155,98.7743,98.79,11000.0
2016-08-09 10:50:00,125.94,126.0,125.86,126.0,11881.0,98.7822,98.8292,98.7194,98.8292,11881.0
2016-08-09 10:55:00,126.01,126.08,125.99,126.07,2732.0,98.8371,98.892,98.8214,98.8842,2732.0
2016-08-09 11:00:00,126.08,126.25,126.08,126.24,8863.0,98.892,99.0253,98.892,99.0175,8863.0
2016-08-09 11:05:00,126.22,126.33,126.11,126.11,6010.0,99.0018,99.0881,98.9155,98.9155,6010.0
2016-08-09 11:10:00,126.1,126.16,126.09,126.1,11500.0,98.9077,98.9547,98.8998,98.9077,11500.0
2016-08-09 11:15:00,126.07,126.09,125.94,125.99,10904.0,98.8842,98.8998,98.7822,98.8214,10904.0
2016-08-09 11:20:00,126.02,126.08,125.97,126.05,12918.0,98.8449,98.892,98.8057,98.8685,12918.0
2016-08-09 11:25:00,126.03,126.05,125.95,125.98,10404.0,98.8528,98.8685,98.79,98.8136,10404.0
2016-08-09 11:30:00,126.01,126.02,125.94,125.99,5656.0,98.8371,98.8449,98.7822,98.8214,5656.0
2016-08-09 11:35:00,125.97,125.99,125.9,125.94,6262.0,98.8057,98.8214,98.7508,98.7822,6262.0
2016-08-09 11:40:00,125.93,125.93,125.8,125.88,12801.0,98.7743,98.7743,98.6724,98.7351,12801.0
2016-08-09 11:45:00,125.87,125.93,125.85,125.91,4541.0,98.7273,98.7743,98.7116,98.7587,4541.0
2016-08-09 11:50:00,125.9,125.92,125.81,125.91,15024.0,98.7508,98.7665,98.6802,98.7587,15024.0
2016-08-09 11:55:00,125.9,126.03,125.9,126.0,5237.0,98.7508,98.8528,98.7508,98.8292,5237.0
2016-08-09 12:00:00,125.98,126.02,125.98,125.98,5225.0,98.8136,98.8449,98.8136,98.8136,5225.0
2016-08-09 12:05:00,125.96,126.04,125.96,126.03,5101.0,98.7979,98.8606,98.7979,98.8528,5101.0
2016-08-09 12:10:00,126.01,126.03,125.95,125.95,4731.0,98.8371,98.8528,98.79,98.79,4731.0
2016-08-09 12:15:00,125.95,125.99,125.94,125.97,6381.0,98.79,98.8214,98.7822,98.8057,6381.0
2016-08-09 12:20:00,125.97,125.98,125.76,125.8,9417.0,98.8057,98.8136,98.641,98.6724,9417.0
2016-08-09 12:25:00,125.8,125.8,125.76,125.78,14862.0,98.6724,98.6724,98.641,98.6567,14862.0
2016-08-09 12:30:00,125.78,125.83,125.78,125.78,6682.0,98.6567,98.6959,98.6567,98.6567,6682.0
2016-08-09 12:35:00,125.78,125.84,125.78,125.8,4280.0,98.6567,98.7038,98.6567,98.6724,4280.0
2016-08-09 12:40:00,125.8,125.84,125.78,125.83,5653.0,98.6724,98.7038,98.6567,98.6959,5653.0
2016-08-09 12:45:00,125.82,125.9,125.82,125.9,2607.0,98.6881,98.7508,98.6881,98.7508,2607.0
2016-08-09 12:50:00,125.87,125.9,125.84,125.85,4500.0,98.7273,98.7508,98.7038,98.7116,4500.0
2016-08-09 12:55:00,125.82,125.87,125.77,125.77,3000.0,98.6881,98.7273,98.6488,98.6488,3000.0
2016-08-09 13:00:00,125.79,125.88,125.78,125.87,4300.0,98.6645,98.7351,98.6567,98.7273,4300.0
2016-08-09 13:05:00,125.86,125.89,125.84,125.88,3660.0,98.7194,98.743,98.7038,98.7351,3660.0
2016-08-09 13:10:00,125.88,125.89,125.85,125.85,5664.0,98.7351,98.743,98.7116,98.7116,5664.0
2016-08-09 13:15:00,125.86,125.91,125.85,125.87,6200.0,98.7194,98.7587,98.7116,98.7273,6200.0
2016-08-09 13:20:00,125.87,125.9,125.84,125.85,6605.0,98.7273,98.7508,98.7038,98.7116,6605.0
2016-08-09 13:25:00,125.84,125.84,125.74,125.74,8009.0,98.7038,98.7038,98.6253,98.6253,8009.0
2016-08-09 13:30:00,125.74,125.84,125.74,125.81,5499.0,98.6253,98.7038,98.6253,98.6802,5499.0
2016-08-09 13:35:00,125.81,125.82,125.75,125.76,5150.0,98.6802,98.6881,98.6332,98.641,5150.0
2016-08-09 13:40:00,125.75,125.75,125.61,125.64,4518.0,98.6332,98.6332,98.5233,98.5469,4518.0
2016-08-09 13:45:00,125.6,125.62,125.54,125.62,4244.0,98.5155,98.5312,98.4684,98.5312,4244.0
2016-08-09 13:50:00,125.63,125.65,125.56,125.58,6832.0,98.539,98.5547,98.4841,98.4998,6832.0
2016-08-09 13:55:00,125.57,125.64,125.57,125.63,2900.0,98.492,98.5469,98.492,98.539,2900.0
2016-08-09 14:00:00,125.65,125.73,125.62,125.69,11590.0,98.5547,98.6175,98.5312,98.5861,11590.0
2016-08-09 14:05:00,125.68,125.69,125.62,125.65,6100.0,98.5783,98.5861,98.5312,98.5547,6100.0
2016-08-09 14:10:00,125.66,125.77,125.65,125.75,9720.0,98.5626,98.6488,98.5547,98.6332,9720.0
2016-08-09 14:15:00,125.75,125.76,125.72,125.75,2800.0,98.6332,98.641,98.6096,98.6332,2800.0
2016-08-09 14:20:00,125.75,125.76,125.73,125.74,6303.0,98.6332,98.641,98.6175,98.6253,6303.0
2016-08-09 14:25:00,125.75,125.78,125.69,125.69,8871.0,98.6332,98.6567,98.5861,98.5861,8871.0
2016-08-09 14:30:00,125.71,125.76,125.56,125.56,17670.0,98.6018,98.641,98.4841,98.4841,17670.0
2016-08-09 14:35:00,125.58,125.66,125.56,125.6,8991.0,98.4998,98.5626,98.4841,98.5155,8991.0
2016-08-09 14:40:00,125.54,125.6,125.5,125.59,7297.0,98.4684,98.5155,98.4371,98.5077,7297.0
2016-08-09 14:45:00,125.62,125.64,125.58,125.64,7872.0,98.5312,98.5469,98.4998,98.5469,7872.0
2016-08-09 14:50:00,125.64,125.69,125.63,125.68,7973.0,98.5469,98.5861,98.539,98.5783,7973.0
2016-08-09 14:55:00,125.69,125.73,125.67,125.72,9432.0,98.5861,98.6175,98.5704,98.6096,9432.0
2016-08-09 15:00:00,125.73,125.79,125.73,125.77,14027.0,98.6175,98.6645,98.6175,98.6488,14027.0
2016-08-09 15:05:00,125.77,125.79,125.71,125.75,7009.0,98.6488,98.6645,98.6018,98.6332,7009.0
2016-08-09 15:10:00,125.76,125.82,125.74,125.75,7868.0,98.641,98.6881,98.6253,98.6332,7868.0
2016-08-09 15:15:00,125.75,125.75,125.65,125.66,13986.0,98.6332,98.6332,98.5547,98.5626,13986.0
2016-08-09 15:20:00,125.67,125.75,125.67,125.71,18648.0,98.5704,98.6332,98.5704,98.6018,18648.0
2016-08-09 15:25:00,125.71,125.82,125.71,125.78,6995.0,98.6018,98.6881,98.6018,98.6567,6995.0
2016-08-09 15:30:00,125.8,125.9,125.78,125.86,19633.0,98.6724,98.7508,98.6567,98.7194,19633.0
2016-08-09 15:35:00,125.86,125.89,125.78,125.88,11954.0,98.7194,98.743,98.6567,98.7351,11954.0
2016-08-09 15:40:00,125.88,125.92,125.83,125.86,13100.0,98.7351,98.7665,98.6959,98.7194,13100.0
2016-08-09 15:45:00,125.86,125.96,125.86,125.95,23779.0,98.7194,98.7979,98.7194,98.79,23779.0
2016-08-09 15:50:00,125.96,125.96,125.88,125.94,18227.0,98.7979,98.7979,98.7351,98.7822,18227.0
2016-08-09 15:55:00,125.94,125.95,125.85,125.9,32927.0,98.7822,98.79,98.7116,98.7508,32927.0
2016-08-10 09:30:00,126.29,126.48,125.94,126.0,10861.0,99.0567,99.2057,98.7822,98.8292,10861.0
2016-08-10 09:35:00,126.28,126.3,126.01,126.3,2912.0,99.0489,99.0646,98.8371,99.0646,2912.0
2016-08-10 09:40:00,126.27,126.41,126.21,126.33,8050.0,99.041,99.1508,98.994,99.0881,8050.0
2016-08-10 09:45:00,126.3,126.43,126.2,126.33,13501.0,99.0646,99.1665,98.9861,99.0881,13501.0
2016-08-10 09:50:00,126.25,126.33,126.11,126.17,7098.0,99.0253,99.0881,98.9155,98.9626,7098.0
2016-08-10 09:55:00,126.21,126.52,126.21,126.31,7909.0,98.994,99.2371,98.994,99.0724,7909.0
2016-08-10 10:00:00,126.31,126.49,126.1,126.35,10084.0,99.0724,99.2136,98.9077,99.1038,10084.0
2016-08-10 10:05:00,126.34,126.38,126.16,126.26,3406.0,99.0959,99.1273,98.9547,99.0332,3406.0
2016-08-10 10:10:00,126.33,126.34,126.07,126.19,16702.0,99.0881,99.0959,98.8842,98.9783,16702.0
2016-08-10 10:15:00,126.14,126.21,126.13,126.15,2537.0,98.9391,98.994,98.9312,98.9469,2537.0
2016-08-10 10:20:00,126.21,126.31,126.18,126.26,1200.0,98.994,99.0724,98.9704,99.0332,1200.0
2016-08-10 10:25:00,126.26,126.26,126.03,126.06,2100.0,99.0332,99.0332,98.8528,98.8763,2100.0
2016-08-10 10:30:00,126.06,126.27,125.97,126.27,6152.0,98.8763,99.041,98.8057,99.041,6152.0
2016-08-10 10:35:00,126.26,126.44,126.22,126.37,9787.0,99.0332,99.1744,99.0018,99.1195,9787.0
2016-08-10 10:40:00,126.36,126.53,126.3,126.49,8746.0,99.1116,99.245,99.0646,99.2136,8746.0
2016-08-10 10:45:00,126.46,126.51,126.39,126.41,5004.0,99.1901,99.2293,99.1351,99.1508,5004.0
2016-08-10 10:50:00,126.39,126.42,126.33,126.34,2202.0,99.1351,99.1587,99.0881,99.0959,2202.0
2016-08-10 10:55:00,126.3,126.31,126.16,126.25,3948.0,99.0646,99.0724,98.9547,99.0253,3948.0
2016-08-10 11:00:00,126.23,126.38,126.22,126.38,2380.0,99.0097,99.1273,99.0018,99.1273,2380.0
2016-08-10 11:05:00,126.36,126.36,126.22,126.27,4461.0,99.1116,99.1116,99.0018,99.041,4461.0
2016-08-10 11:10:00,126.27,126.3,126.1,126.17,11416.0,99.041,99.0646,98.9077,98.9626,11416.0
2016-08-10 11:15:00,126.1,126.1,125.96,126.0,7250.0,98.9077,98.9077,98.7979,98.8292,7250.0
2016-08-10 11:20:00,125.97,126.02,125.87,126.02,12468.0,98.8057,98.8449,98.7273,98.8449,12468.0
2016-08-10 11:25:00,126.0,126.11,126.0,126.08,4151.0,98.8292,98.9155,98.8292,98.892,4151.0
2016-08-10 11:30:00,126.06,126.08,125.9,125.98,5468.0,98.8763,98.892,98.7508,98.8136,5468.0
2016-08-10 11:35:00,126.0,126.19,126.0,126.14,2698.0,98.8292,98.9783,98.8292,98.9391,2698.0
2016-08-10 11:40:00,126.16,126.16,126.11,126.15,3555.0,98.9547,98.9547,98.9155,98.9469,3555.0
2016-08-10 11:45:00,126.15,126.15,125.93,126.0,8130.0,98.9469,98.9469,98.7743,98.8292,8130.0
2016-08-10 11:50:00,126.05,126.14,126.05,126.11,1802.0,98.8685,98.9391,98.8685,98.9155,1802.0
2016-08-10 11:55:00,126.11,126.12,126.01,126.03,5630.0,98.9155,98.9234,98.8371,98.8528,5630.0
2016-08-10 12:00:00,125.99,126.04,125.88,126.04,5307.0,98.8214,98.8606,98.7351,98.8606,5307.0
2016-08-10 12:05:00,126.04,126.23,126.04,126.23,2959.0,98.8606,99.0097,98.8606,99.0097,2959.0
2016-08-10 12:10:00,126.21,126.21,126.17,126.17,2332.0,98.994,98.994,98.9626,98.9626,2332.0
2016-08-10 12:15:00,126.18,126.19,126.16,126.18,1200.0,98.9704,98.9783,98.9547,98.9704,1200.0
2016-08-10 12:20:00,126.21,126.21,126.06,126.06,5740.0,98.994,98.994,98.8763,98.8763,5740.0
2016-08-10 12:25:00,126.06,126.12,126.04,126.11,3239.0,98.8763,98.9234,98.8606,98.9155,3239.0
2016-08-10 12:30:00,126.14,126.25,126.14,126.25,4586.0,98.9391,99.0253,98.9391,99.0253,4586.0
2016-08-10 12:35:00,126.24,126.28,126.22,126.22,4044.0,99.0175,99.0489,99.0018,99.0018,4044.0
2016-08-10 12:40:00,126.24,126.24,126.16,126.17,2282.0,99.0175,99.0175,98.9547,98.9626,2282.0
2016-08-10 12:45:00,126.19,126.22,126.16,126.16,1100.0,98.9783,99.0018,98.9547,98.9547,1100.0
2016-08-10 12:50:00,126.2,126.37,126.17,126.36,7551.0,98.9861,99.1195,98.9626,99.1116,7551.0
2016-08-10 12:55:00,126.36,126.36,126.27,126.32,9723.0,99.1116,99.1116,99.041,99.0802,9723.0
2016-08-10 13:00:00,126.33,126.34,126.27,126.32,3200.0,99.0881,99.0959,99.041,99.0802,3200.0
2016-08-10 13:05:00,126.3,126.31,126.27,126.3,4412.0,99.0646,99.0724,99.041,99.0646,4412.0
2016-08-10 13:10:00,126.31,126.32,126.27,126.29,3708.0,99.0724,99.0802,99.041,99.0567,3708.0
2016-08-10 13:15:00,126.27,126.28,126.2,126.23,2319.0,99.041,99.0489,98.9861,99.0097,2319.0
2016-08-10 13:20:00,126.21,126.22,126.14,126.2,3305.0,98.994,99.0018,98.9391,98.9861,3305.0
2016-08-10 13:25:00,126.2,126.24,126.18,126.23,1883.0,98.9861,99.0175,98.9704,99.0097,1883.0
2016-08-10 13:30:00,126.22,126.22,126.08,126.08,4000.0,99.0018,99.0018,98.892,98.892,4000.0
2016-08-10 13:35:00,126.1,126.15,126.04,126.12,2590.0,98.9077,98.9469,98.8606,98.9234,2590.0
2016-08-10 13:40:00,126.11,126.23,126.09,126.2,4350.0,98.9155,99.0097,98.8998,98.9861,4350.0
2016-08-10 13:45:00,126.17,126.19,126.14,126.14,2703.0,98.9626,98.9783,98.9391,98.9391,2703.0
2016-08-10 13:50:00,126.14,126.16,126.11,126.16,8224.0,98.9391,98.9547,98.9155,98.9547,8224.0
2016-08-10 13:55:00,126.16,126.18,126.12,126.15,5049.0,98.9547,98.9704,98.9234,98.9469,5049.0
2016-08-10 14:00:00,126.14,126.21,126.13,126.19,6764.0,98.9391,98.994,98.9312,98.9783,6764.0
2016-08-10 14:05:00,126.21,126.27,126.15,126.15,4539.0,98.994,99.041,98.9469,98.9469,4539.0
2016-08-10 14:10:00,126.15,126.2,126.12,126.14,6316.0,98.9469,98.9861,98.9234,98.9391,6316.0
2016-08-10 14:15:00,126.15,126.22,126.13,126.14,8711.0,98.9469,99.0018,98.9312,98.9391,8711.0
2016-08-10 14:20:00,126.13,126.16,126.11,126.16,2253.0,98.9312,98.9547,98.9155,98.9547,2253.0
2016-08-10 14:25:00,126.16,126.17,126.03,126.07,3200.0,98.9547,98.9626,98.8528,98.8842,3200.0
2016-08-10 14:30:00,126.05,126.06,125.95,125.97,4712.0,98.8685,98.8763,98.79,98.8057,4712.0
2016-08-10 14:35:00,125.98,126.06,125.93,125.98,3378.0,98.8136,98.8763,98.7743,98.8136,3378.0
2016-08-10 14:40:00,125.98,126.02,125.96,125.99,1820.0,98.8136,98.8449,98.7979,98.8214,1820.0
2016-08-10 14:45:00,125.99,126.06,125.95,126.06,3731.0,98.8214,98.8763,98.79,98.8763,3731.0
2016-08-10 14:50:00,126.05,126.08,126.04,126.05,4236.0,98.8685,98.892,98.8606,98.8685,4236.0
2016-08-10 14:55:00,126.04,126.05,126.0,126.0,7740.0,98.8606,98.8685,98.8292,98.8292,7740.0
2016-08-10 15:00:00,126.02,126.02,125.97,126.0,10784.0,98.8449,98.8449,98.8057,98.8292,10784.0
2016-08-10 15:05:00,125.99,126.09,125.99,126.07,3894.0,98.8214,98.8998,98.8214,98.8842,3894.0
2016-08-10 15:10:00,126.08,126.13,126.07,126.11,1764.0,98.892,98.9312,98.8842,98.9155,1764.0
2016-08-10 15:15:00,126.15,126.18,126.13,126.13,3181.0,98.9469,98.9704,98.9312,98.9312,3181.0
2016-08-10 15:20:00,126.15,126.22,126.13,126.2,5071.0,98.9469,99.0018,98.9312,98.9861,5071.0
2016-08-10 15:25:00,126.19,126.2,126.09,126.11,5945.0,98.9783,98.9861,98.8998,98.9155,5945.0
2016-08-10 15:30:00,126.09,126.11,126.05,126.05,4000.0,98.8998,98.9155,98.8685,98.8685,4000.0
2016-08-10 15:35:00,126.05,126.05,125.85,125.85,11373.0,98.8685,98.8685,98.7116,98.7116,11373.0
2016-08-10 15:40:00,125.87,125.96,125.85,125.89,24836.0,98.7273,98.7979,98.7116,98.743,24836.0
2016-08-10 15:45:00,125.89,126.02,125.88,125.93,11256.0,98.743,98.8449,98.7351,98.7743,11256.0
2016-08-10 15:50:00,125.94,125.94,125.83,125.9,17482.0,98.7822,98.7822,98.6959,98.7508,17482.0
2016-08-10 15:55:00,125.91,126.07,125.9,126.07,21225.0,98.7587,98.8842,98.7508,98.8842,21225.0
2016-08-11 09:30:00,126.08,126.92,126.08,126.91,21845.0,98.892,99.5509,98.892,99.543,21845.0
2016-08-11 09:35:00,126.99,127.23,126.77,126.89,12474.0,99.6058,99.794,99.4332,99.5273,12474.0
2016-08-11 09:40:00,126.95,126.95,126.76,126.88,3711.0,99.5744,99.5744,99.4254,99.5195,3711.0
2016-08-11 09:45:00,126.91,127.13,126.67,126.67,9331.0,99.543,99.7156,99.3548,99.3548,9331.0
2016-08-11 09:50:00,126.74,126.77,126.58,126.77,6698.0,99.4097,99.4332,99.2842,99.4332,6698.0
2016-08-11 09:55:00,126.84,126.84,126.4,126.4,5131.0,99.4881,99.4881,99.143,99.143,5131.0
2016-08-11 10:00:00,126.41,126.54,126.28,126.52,4400.0,99.1508,99.2528,99.0489,99.2371,4400.0
2016-08-11 10:05:00,126.62,126.79,126.55,126.55,4675.0,99.3156,99.4489,99.2606,99.2606,4675.0
2016-08-11 10:10:00,126.61,126.79,126.61,126.79,5080.0,99.3077,99.4489,99.3077,99.4489,5080.0
2016-08-11 10:15:00,126.74,126.94,126.69,126.91,9103.0,99.4097,99.5665,99.3705,99.543,9103.0
2016-08-11 10:20:00,126.94,126.94,126.71,126.74,11733.0,99.5665,99.5665,99.3861,99.4097,11733.0
2016-08-11 10:25:00,126.71,127.09,126.69,126.92,10346.0,99.3861,99.6842,99.3705,99.5509,10346.0
2016-08-11 10:30:00,126.96,127.12,126.88,126.88,10754.0,99.5822,99.7077,99.5195,99.5195,10754.0
2016-08-11 10:35:00,126.86,127.16,126.82,127.08,5346.0,99.5038,99.7391,99.4724,99.6764,5346.0
2016-08-11 10:40:00,127.1,127.19,126.97,127.16,6598.0,99.692,99.7626,99.5901,99.7391,6598.0
2016-08-11 10:45:00,127.15,127.18,127.1,127.15,4227.0,99.7313,99.7548,99.692,99.7313,4227.0
2016-08-11 10:50:00,127.18,127.19,127.09,127.12,2830.0,99.7548,99.7626,99.6842,99.7077,2830.0
2016-08-11 10:55:00,127.14,127.15,126.98,127.0,4300.0,99.7234,99.7313,99.5979,99.6136,4300.0
2016-08-11 11:00:00,127.01,127.02,126.84,126.86,6627.0,99.6215,99.6293,99.4881,99.5038,6627.0
2016-08-11 11:05:00,126.86,126.94,126.86,126.94,1800.0,99.5038,99.5665,99.5038,99.5665,1800.0
2016-08-11 11:10:00,126.91,126.94,126.85,126.88,3399.0,99.543,99.5665,99.496,99.5195,3399.0
2016-08-11 11:15:00,126.9,126.94,126.86,126.9,3108.0,99.5352,99.5665,99.5038,99.5352,3108.0
2016-08-11 11:20:00,126.88,126.94,126.86,126.91,3430.0,99.5195,99.5665,99.5038,99.543,3430.0
2016-08-11 11:25:00,126.89,126.95,126.88,126.94,2639.0,99.5273,99.5744,99.5195,99.5665,2639.0
2016-08-11 11:30:00,126.97,126.97,126.86,126.96,4416.0,99.5901,99.5901,99.5038,99.5822,4416.0
2016-08-11 11:35:00,127.0,127.0,126.92,126.98,8516.0,99.6136,99.6136,99.5509,99.5979,8516.0
2016-08-11 11:40:00,126.96,126.96,126.9,126.92,4950.0,99.5822,99.5822,99.5352,99.5509,4950.0
2016-08-11 11:45:00,126.94,126.96,126.9,126.96,5808.0,99.5665,99.5822,99.5352,99.5822,5808.0
2016-08-11 11:50:00,126.96,126.99,126.9,126.9,3195.0,99.5822,99.6058,99.5352,99.5352,3195.0
2016-08-11 11:55:00,126.9,127.0,126.88,126.97,10938.0,99.5352,99.6136,99.5195,99.5901,10938.0
2016-08-11 12:00:00,126.97,127.0,126.9,126.95,9261.0,99.5901,99.6136,99.5352,99.5744,9261.0
2016-08-11 12:05:00,126.95,126.96,126.9,126.91,2250.0,99.5744,99.5822,99.5352,99.543,2250.0
2016-08-11 12:10:00,126.92,126.95,126.86,126.88,5250.0,99.5509,99.5744,99.5038,99.5195,5250.0
2016-08-11 12:15:00,126.88,126.9,126.84,126.86,7985.0,99.5195,99.5352,99.4881,99.5038,7985.0
2016-08-11 12:20:00,126.86,127.01,126.85,126.98,12445.0,99.5038,99.6215,99.496,99.5979,12445.0
2016-08-11 12:25:00,126.99,127.0,126.82,126.83,6510.0,99.6058,99.6136,99.4724,99.4803,6510.0
2016-08-11 12:30:00,126.87,126.97,126.86,126.96,2646.0,99.5116,99.5901,99.5038,99.5822,2646.0
2016-08-11 12:35:00,126.99,126.99,126.93,126.93,2315.0,99.6058,99.6058,99.5587,99.5587,2315.0
2016-08-11 12:40:00,126.93,127.07,126.93,127.04,7288.0,99.5587,99.6685,99.5587,99.645,7288.0
2016-08-11 12:45:00,127.06,127.07,127.01,127.02,3870.0,99.6607,99.6685,99.6215,99.6293,3870.0
2016-08-11 12:50:00,127.03,127.09,127.02,127.09,2700.0,99.6371,99.6842,99.6293,99.6842,2700.0
2016-08-11 12:55:00,127.09,127.1,127.07,127.07,2100.0,99.6842,99.692,99.6685,99.6685,2100.0
2016-08-11 13:00:00,127.08,127.09,127.02,127.05,3320.0,99.6764,99.6842,99.6293,99.6528,3320.0
2016-08-11 13:05:00,127.08,127.1,127.03,127.09,4650.0,99.6764,99.692,99.6371,99.6842,4650.0
2016-08-11 13:10:00,127.07,127.15,127.07,127.14,4345.0,99.6685,99.7313,99.6685,99.7234,4345.0
2016-08-11 13:15:00,127.08,127.15,127.08,127.14,5800.0,99.6764,99.7313,99.6764,99.7234,5800.0
2016-08-11 13:20:00,127.13,127.17,127.07,127.09,3693.0,99.7156,99.7469,99.6685,99.6842,3693.0
2016-08-11 13:25:00,127.1,127.14,127.07,127.13,3530.0,99.692,99.7234,99.6685,99.7156,3530.0
2016-08-11 13:30:00,127.13,127.17,127.12,127.15,3920.0,99.7156,99.7469,99.7077,99.7313,3920.0
2016-08-11 13:35:00,127.15,127.17,127.04,127.06,4843.0,99.7313,99.7469,99.645,99.6607,4843.0
2016-08-11 13:40:00,127.06,127.13,127.06,127.12,3500.0,99.6607,99.7156,99.6607,99.7077,3500.0
2016-08-11 13:45:00,127.13,127.19,127.11,127.19,6342.0,99.7156,99.7626,99.6999,99.7626,6342.0
2016-08-11 13:50:00,127.18,127.29,127.16,127.21,11028.0,99.7548,99.8411,99.7391,99.7783,11028.0
2016-08-11 13:55:00,127.22,127.25,127.2,127.2,5389.0,99.7862,99.8097,99.7705,99.7705,5389.0
2016-08-11 14:00:00,127.2,127.26,127.17,127.24,5700.0,99.7705,99.8175,99.7469,99.8019,5700.0
2016-08-11 14:05:00,127.26,127.32,127.24,127.27,8390.0,99.8175,99.8646,99.8019,99.8254,8390.0
2016-08-11 14:10:00,127.28,127.37,127.25,127.32,4039.0,99.8332,99.9038,99.8097,99.8646,4039.0
2016-08-11 14:15:00,127.34,127.35,127.22,127.23,5371.0,99.8803,99.8881,99.7862,99.794,5371.0
2016-08-11 14:20:00,127.2,127.24,127.2,127.23,6054.0,99.7705,99.8019,99.7705,99.794,6054.0
2016-08-11 14:25:00,127.23,127.3,127.18,127.18,4465.0,99.794,99.8489,99.7548,99.7548,4465.0
2016-08-11 14:30:00,127.21,127.21,127.08,127.1,8547.0,99.7783,99.7783,99.6764,99.692,8547.0
2016-08-11 14:35:00,127.13,127.18,127.08,127.1,7073.0,99.7156,99.7548,99.6764,99.692,7073.0
2016-08-11 14:40:00,127.1,127.1,127.03,127.03,5511.0,99.692,99.692,99.6371,99.6371,5511.0
2016-08-11 14:45:00,127.04,127.1,127.03,127.1,7518.0,99.645,99.692,99.6371,99.692,7518.0
2016-08-11 14:50:00,127.11,127.18,127.11,127.14,12600.0,99.6999,99.7548,99.6999,99.7234,12600.0
2016-08-11 14:55:00,127.14,127.2,127.07,127.2,13856.0,99.7234,99.7705,99.6685,99.7705,13856.0
2016-08-11 15:00:00,127.18,127.23,127.18,127.19,10082.0,99.7548,99.794,99.7548,99.7626,10082.0
2016-08-11 15:05:00,127.22,127.24,127.17,127.22,6351.0,99.7862,99.8019,99.7469,99.7862,6351.0
2016-08-11 15:10:00,127.21,127.21,127.15,127.2,11595.0,99.7783,99.7783,99.7313,99.7705,11595.0
2016-08-11 15:15:00,127.18,127.18,127.04,127.11,12069.0,99.7548,99.7548,99.645,99.6999,12069.0
2016-08-11 15:20:00,127.11,127.12,127.06,127.06,6358.0,99.6999,99.7077,99.6607,99.6607,6358.0
2016-08-11 15:25:00,127.06,127.06,127.01,127.02,7106.0,99.6607,99.6607,99.6215,99.6293,7106.0
2016-08-11 15:30:00,127.02,127.1,127.0,127.08,17702.0,99.6293,99.692,99.6136,99.6764,17702.0
2016-08-11 15:35:00,127.08,127.11,127.03,127.11,10419.0,99.6764,99.6999,99.6371,99.6999,10419.0
2016-08-11 15:40:00,127.1,127.16,127.08,127.16,6304.0,99.692,99.7391,99.6764,99.7391,6304.0
2016-08-11 15:45:00,127.19,127.25,127.15,127.15,12956.0,99.7626,99.8097,99.7313,99.7313,12956.0
2016-08-11 15:50:00,127.15,127.19,127.14,127.17,29672.0,99.7313,99.7626,99.7234,99.7469,29672.0
2016-08-11 15:55:00,127.17,127.21,127.08,127.1,75087.0,99.7469,99.7783,99.6764,99.692,75087.0
2016-08-12 09:30:00,127.21,127.47,127.11,127.37,25953.0,99.7783,99.9823,99.6999,99.9038,25953.0
2016-08-12 09:35:00,127.45,127.5,127.04,127.15,15776.0,99.9666,100.0058,99.645,99.7313,15776.0
2016-08-12 09:40:00,127.15,127.5,127.13,127.46,11836.0,99.7313,100.0058,99.7156,99.9744,11836.0
2016-08-12 09:45:00,127.31,127.38,127.09,127.09,6433.0,99.8568,99.9117,99.6842,99.6842,6433.0
2016-08-12 09:50:00,127.09,127.26,127.05,127.2,8058.0,99.6842,99.8175,99.6528,99.7705,8058.0
2016-08-12 09:55:00,127.21,127.26,127.07,127.07,10706.0,99.7783,99.8175,99.6685,99.6685,10706.0
2016-08-12 10:00:00,127.02,127.3,126.97,127.27,13945.0,99.6293,99.8489,99.5901,99.8254,13945.0
2016-08-12 10:05:00,127.3,127.3,127.03,127.21,8857.0,99.8489,99.8489,99.6371,99.7783,8857.0
2016-08-12 10:10:00,127.33,127.35,127.18,127.35,6699.0,99.8724,99.8881,99.7548,99.8881,6699.0
2016-08-12 10:15:00,127.3,127.4,127.29,127.33,8097.0,99.8489,99.9274,99.8411,99.8724,8097.0
2016-08-12 10:20:00,127.31,127.37,127.23,127.26,2846.0,99.8568,99.9038,99.794,99.8175,2846.0
2016-08-12 10:25:00,127.33,127.33,127.19,127.23,2995.0,99.8724,99.8724,99.7626,99.794,2995.0
2016-08-12 10:30:00,127.2,127.34,127.19,127.34,6133.0,99.7705,99.8803,99.7626,99.8803,6133.0
2016-08-12 10:35:00,127.27,127.43,127.23,127.36,29031.0,99.8254,99.9509,99.794,99.896,29031.0
2016-08-12 10:40:00,127.33,127.49,127.33,127.48,2834.0,99.8724,99.9979,99.8724,99.9901,2834.0
2016-08-12 10:45:00,127.49,127.57,127.44,127.44,11556.0,99.9979,100.0607,99.9587,99.9587,11556.0
2016-08-12 10:50:00,127.42,127.55,127.4,127.5,7203.0,99.943,100.045,99.9274,100.0058,7203.0
2016-08-12 10:55:00,127.49,127.49,127.4,127.41,4687.0,99.9979,99.9979,99.9274,99.9352,4687.0
2016-08-12 11:00:00,127.39,127.43,127.29,127.3,5941.0,99.9195,99.9509,99.8411,99.8489,5941.0
2016-08-12 11:05:00,127.29,127.42,127.29,127.41,5642.0,99.8411,99.943,99.8411,99.9352,5642.0
2016-08-12 11:10:00,127.37,127.4,127.29,127.29,2500.0,99.9038,99.9274,99.8411,99.8411,2500.0
2016-08-12 11:15:00,127.31,127.37,127.28,127.32,3085.0,99.8568,99.9038,99.8332,99.8646,3085.0
2016-08-12 11:20:00,127.31,127.51,127.3,127.43,11451.0,99.8568,100.0136,99.8489,99.9509,11451.0
2016-08-12 11:25:00,127.41,127.6,127.41,127.59,11356.0,99.9352,100.0842,99.9352,100.0764,11356.0
2016-08-12 11:30:00,127.61,127.64,127.41,127.41,5854.0,100.0921,100.1156,99.9352,99.9352,5854.0
2016-08-12 11:35:00,127.39,127.51,127.39,127.4,3492.0,99.9195,100.0136,99.9195,99.9274,3492.0
2016-08-12 11:40:00,127.39,127.42,127.31,127.36,6692.0,99.9195,99.943,99.8568,99.896,6692.0
2016-08-12 11:45:00,127.38,127.48,127.35,127.35,5008.0,99.9117,99.9901,99.8881,99.8881,5008.0
2016-08-12 11:50:00,127.32,127.42,127.29,127.33,8563.0,99.8646,99.943,99.8411,99.8724,8563.0
2016-08-12 11:55:00,127.31,127.36,127.27,127.28,3319.0,99.8568,99.896,99.8254,99.8332,3319.0
2016-08-12 12:00:00,127.28,127.31,127.2,127.21,6214.0,99.8332,99.8568,99.7705,99.7783,6214.0
2016-08-12 12:05:00,127.2,127.21,127.06,127.12,3688.0,99.7705,99.7783,99.6607,99.7077,3688.0
2016-08-12 12:10:00,127.11,127.11,127.02,127.08,3440.0,99.6999,99.6999,99.6293,99.6764,3440.0
2016-08-12 12:15:00,127.05,127.05,126.97,127.03,3805.0,99.6528,99.6528,99.5901,99.6371,3805.0
2016-08-12 12:20:00,127.05,127.14,127.04,127.09,5589.0,99.6528,99.7234,99.645,99.6842,5589.0
2016-08-12 12:25:00,127.1,127.15,127.06,127.12,8900.0,99.692,99.7313,99.6607,99.7077,8900.0
2016-08-12 12:30:00,127.14,127.16,127.12,127.13,1599.0,99.7234,99.7391,99.7077,99.7156,1599.0
2016-08-12 12:35:00,127.12,127.21,127.09,127.09,11512.0,99.7077,99.7783,99.6842,99.6842,11512.0
2016-08-12 12:40:00,127.09,127.15,127.08,127.12,4029.0,99.6842,99.7313,99.6764,99.7077,4029.0
2016-08-12 12:45:00,127.13,127.15,127.09,127.1,4200.0,99.7156,99.7313,99.6842,99.692,4200.0
2016-08-12 12:50:00,127.11,127.11,127.03,127.04,5829.0,99.6999,99.6999,99.6371,99.645,5829.0
2016-08-12 12:55:00,127.03,127.09,126.98,127.0,27028.0,99.6371,99.6842,99.5979,99.6136,27028.0
2016-08-12 13:00:00,126.99,127.03,126.95,126.99,12319.0,99.6058,99.6371,99.5744,99.6058,12319.0
2016-08-12 13:05:00,126.98,126.98,126.85,126.9,4384.0,99.5979,99.5979,99.496,99.5352,4384.0
2016-08-12 13:10:00,126.88,126.96,126.87,126.91,5441.0,99.5195,99.5822,99.5116,99.543,5441.0
2016-08-12 13:15:00,126.91,126.94,126.88,126.92,10722.0,99.543,99.5665,99.5195,99.5509,10722.0
2016-08-12 13:20:00,126.92,126.94,126.85,126.86,7210.0,99.5509,99.5665,99.496,99.5038,7210.0
2016-08-12 13:25:00,126.86,126.97,126.82,126.97,5032.0,99.5038,99.5901,99.4724,99.5901,5032.0
2016-08-12 13:30:00,126.97,126.98,126.87,126.88,3716.0,99.5901,99.5979,99.5116,99.5195,3716.0
2016-08-12 13:35:00,126.88,126.89,126.81,126.81,5188.0,99.5195,99.5273,99.4646,99.4646,5188.0
2016-08-12 13:40:00,126.79,126.88,126.78,126.82,3800.0,99.4489,99.5195,99.441,99.4724,3800.0
2016-08-12 13:45:00,126.79,126.84,126.7,126.7,10773.0,99.4489,99.4881,99.3783,99.3783,10773.0
2016-08-12 13:50:00,126.7,126.72,126.63,126.67,13485.0,99.3783,99.394,99.3234,99.3548,13485.0
2016-08-12 13:55:00,126.65,126.66,126.6,126.61,6100.0,99.3391,99.3469,99.2999,99.3077,6100.0
2016-08-12 14:00:00,126.61,126.61,126.45,126.52,22999.0,99.3077,99.3077,99.1822,99.2371,22999.0
2016-08-12 14:05:00,126.5,126.61,126.49,126.59,5528.0,99.2214,99.3077,99.2136,99.292,5528.0
2016-08-12 14:10:00,126.6,126.63,126.57,126.63,4301.0,99.2999,99.3234,99.2763,99.3234,4301.0
2016-08-12 14:15:00,126.64,126.68,126.61,126.65,4310.0,99.3312,99.3626,99.3077,99.3391,4310.0
2016-08-12 14:20:00,126.64,126.66,126.62,126.65,3919.0,99.3312,99.3469,99.3156,99.3391,3919.0
2016-08-12 14:25:00,126.67,126.68,126.62,126.62,4095.0,99.3548,99.3626,99.3156,99.3156,4095.0
2016-08-12 14:30:00,126.62,126.68,126.62,126.67,3462.0,99.3156,99.3626,99.3156,99.3548,3462.0
2016-08-12 14:35:00,126.66,126.67,126.64,126.67,3907.0,99.3469,99.3548,99.3312,99.3548,3907.0
2016-08-12 14:40:00,126.66,126.68,126.62,126.68,5034.0,99.3469,99.3626,99.3156,99.3626,5034.0
2016-08-12 14:45:00,126.69,126.71,126.66,126.66,4146.0,99.3705,99.3861,99.3469,99.3469,4146.0
2016-08-12 14:50:00,126.65,126.66,126.58,126.58,4786.0,99.3391,99.3469,99.2842,99.2842,4786.0
2016-08-12 14:55:00,126.57,126.58,126.51,126.56,4026.0,99.2763,99.2842,99.2293,99.2685,4026.0
2016-08-12 15:00:00,126.57,126.61,126.54,126.55,6153.0,99.2763,99.3077,99.2528,99.2606,6153.0
2016-08-12 15:05:00,126.54,126.58,126.49,126.58,6789.0,99.2528,99.2842,99.2136,99.2842,6789.0
2016-08-12 15:10:00,126.58,126.62,126.53,126.55,10315.0,99.2842,99.3156,99.245,99.2606,10315.0
2016-08-12 15:15:00,126.54,126.56,126.49,126.5,8208.0,99.2528,99.2685,99.2136,99.2214,8208.0
2016-08-12 15:20:00,126.5,126.52,126.46,126.46,8461.0,99.2214,99.2371,99.1901,99.1901,8461.0
2016-08-12 15:25:00,126.46,126.5,126.46,126.47,6783.0,99.1901,99.2214,99.1901,99.1979,6783.0
2016-08-12 15:30:00,126.49,126.64,126.48,126.61,16920.0,99.2136,99.3312,99.2057,99.3077,16920.0
2016-08-12 15:35:00,126.58,126.64,126.57,126.62,12141.0,99.2842,99.3312,99.2763,99.3156,12141.0
2016-08-12 15:40:00,126.62,126.72,126.62,126.72,18697.0,99.3156,99.394,99.3156,99.394,18697.0
2016-08-12 15:45:00,126.72,126.72,126.61,126.66,18680.0,99.394,99.394,99.3077,99.3469,18680.0
2016-08-12 15:50:00,126.67,126.71,126.66,126.71,26733.0,99.3548,99.3861,99.3469,99.3861,26733.0
2016-08-12 15:55:00,126.72,126.77,126.7,126.72,49228.0,99.394,99.4332,99.3783,99.394,49228.0
2016-08-15 09:30:00,126.91,127.55,126.91,127.22,15404.0,99.543,100.045,99.543,99.7862,15404.0
2016-08-15 09:35:00,127.09,127.42,127.09,127.32,5642.0,99.6842,99.943,99.6842,99.8646,5642.0
2016-08-15 09:40:00,127.33,127.34,127.15,127.34,3573.0,99.8724,99.8803,99.7313,99.8803,3573.0
2016-08-15 09:45:00,127.35,127.49,127.09,127.21,19615.0,99.8881,99.9979,99.6842,99.7783,19615.0
2016-08-15 09:50:00,127.26,127.4,127.04,127.08,9781.0,99.8175,99.9274,99.645,99.6764,9781.0
2016-08-15 09:55:00,127.07,127.22,127.02,127.21,8689.0,99.6685,99.7862,99.6293,99.7783,8689.0
2016-08-15 10:00:00,127.24,127.39,127.14,127.28,10630.0,99.8019,99.9195,99.7234,99.8332,10630.0
2016-08-15 10:05:00,127.3,127.38,127.22,127.26,11943.0,99.8489,99.9117,99.7862,99.8175,11943.0
2016-08-15 10:10:00,127.28,127.33,127.21,127.32,20268.0,99.8332,99.8724,99.7783,99.8646,20268.0
2016-08-15 10:15:00,127.34,127.43,127.27,127.36,29783.0,99.8803,99.9509,99.8254,99.896,29783.0
2016-08-15 10:20:00,127.37,127.39,127.32,127.33,19149.0,99.9038,99.9195,99.8646,99.8724,19149.0
2016-08-15 10:25:00,127.35,127.4,127.21,127.22,24729.0,99.8881,99.9274,99.7783,99.7862,24729.0
2016-08-15 10:30:00,127.23,127.43,127.22,127.32,17050.0,99.794,99.9509,99.7862,99.8646,17050.0
2016-08-15 10:35:00,127.32,127.36,127.24,127.26,15745.0,99.8646,99.896,99.8019,99.8175,15745.0
2016-08-15 10:40:00,127.28,127.32,127.14,127.15,17851.0,99.8332,99.8646,99.7234,99.7313,17851.0
2016-08-15 10:45:00,127.15,127.21,127.08,127.14,18087.0,99.7313,99.7783,99.6764,99.7234,18087.0
2016-08-15 10:50:00,127.17,127.19,127.07,127.13,15835.0,99.7469,99.7626,99.6685,99.7156,15835.0
2016-08-15 10:55:00,127.14,127.17,127.1,127.15,5865.0,99.7234,99.7469,99.692,99.7313,5865.0
2016-08-15 11:00:00,127.13,127.23,127.12,127.18,15820.0,99.7156,99.794,99.7077,99.7548,15820.0
2016-08-15 11:05:00,127.19,127.25,127.12,127.18,10520.0,99.7626,99.8097,99.7077,99.7548,10520.0
2016-08-15 11:10:00,127.19,127.22,127.12,127.16,8743.0,99.7626,99.7862,99.7077,99.7391,8743.0
2016-08-15 11:15:00,127.18,127.27,127.18,127.26,6666.0,99.7548,99.8254,99.7548,99.8175,6666.0
2016-08-15 11:20:00,127.27,127.39,127.26,127.27,6576.0,99.8254,99.9195,99.8175,99.8254,6576.0
2016-08-15 11:25:00,127.28,127.36,127.24,127.24,8269.0,99.8332,99.896,99.8019,99.8019,8269.0
2016-08-15 11:30:00,127.25,127.29,127.21,127.23,5509.0,99.8097,99.8411,99.7783,99.794,5509.0
2016-08-15 11:35:00,127.23,127.3,127.23,127.23,5615.0,99.794,99.8489,99.794,99.794,5615.0
2016-08-15 11:40:00,127.24,127.27,127.2,127.24,5902.0,99.8019,99.8254,99.7705,99.8019,5902.0
2016-08-15 11:45:00,127.23,127.23,127.04,127.05,13538.0,99.794,99.794,99.645,99.6528,13538.0
2016-08-15 11:50:00,127.06,127.13,127.05,127.1,5428.0,99.6607,99.7156,99.6528,99.692,5428.0
2016-08-15 11:55:00,127.11,127.17,127.09,127.13,3883.0,99.6999,99.7469,99.6842,99.7156,3883.0
2016-08-15 12:00:00,127.14,127.16,127.08,127.08,13952.0,99.7234,99.7391,99.6764,99.6764,13952.0
2016-08-15 12:05:00,127.08,127.22,127.05,127.22,9282.0,99.6764,99.7862,99.6528,99.7862,9282.0
2016-08-15 12:10:00,127.23,127.25,127.2,127.21,8733.0,99.794,99.8097,99.7705,99.7783,8733.0
2016-08-15 12:15:00,127.22,127.23,127.17,127.2,7884.0,99.7862,99.794,99.7469,99.7705,7884.0
2016-08-15 12:20:00,127.2,127.26,127.2,127.21,5810.0,99.7705,99.8175,99.7705,99.7783,5810.0
2016-08-15 12:25:00,127.22,127.25,127.21,127.23,3800.0,99.7862,99.8097,99.7783,99.794,3800.0
2016-08-15 12:30:00,127.25,127.28,127.25,127.27,4702.0,99.8097,99.8332,99.8097,99.8254,4702.0
2016-08-15 12:35:00,127.28,127.28,127.21,127.22,6401.0,99.8332,99.8332,99.7783,99.7862,6401.0
2016-08-15 12:40:00,127.21,127.32,127.16,127.29,6206.0,99.7783,99.8646,99.7391,99.8411,6206.0
2016-08-15 12:45:00,127.28,127.28,127.21,127.21,2521.0,99.8332,99.8332,99.7783,99.7783,2521.0
2016-08-15 12:50:00,127.22,127.25,127.16,127.23,7131.0,99.7862,99.8097,99.7391,99.794,7131.0
2016-08-15 12:55:00,127.23,127.23,127.16,127.19,3850.0,99.794,99.794,99.7391,99.7626,3850.0
2016-08-15 13:00:00,127.23,127.26,127.2,127.26,8818.0,99.794,99.8175,99.7705,99.8175,8818.0
2016-08-15 13:05:00,127.24,127.24,127.21,127.21,2474.0,99.8019,99.8019,99.7783,99.7783,2474.0
2016-08-15 13:10:00,127.2,127.22,127.15,127.19,5150.0,99.7705,99.7862,99.7313,99.7626,5150.0
2016-08-15 13:15:00,127.21,127.27,127.21,127.26,4462.0,99.7783,99.8254,99.7783,99.8175,4462.0
2016-08-15 13:20:00,127.27,127.27,127.19,127.19,6019.0,99.8254,99.8254,99.7626,99.7626,6019.0
2016-08-15 13:25:00,127.19,127.23,127.17,127.17,2730.0,99.7626,99.794,99.7469,99.7469,2730.0
2016-08-15 13:30:00,127.19,127.24,127.19,127.23,12552.0,99.7626,99.8019,99.7626,99.794,12552.0
2016-08-15 13:35:00,127.23,127.23,127.19,127.19,9663.0,99.794,99.794,99.7626,99.7626,9663.0
2016-08-15 13:40:00,127.19,127.23,127.18,127.22,2500.0,99.7626,99.794,99.7548,99.7862,2500.0
2016-08-15 13:45:00,127.24,127.24,127.2,127.23,5153.0,99.8019,99.8019,99.7705,99.794,5153.0
2016-08-15 13:50:00,127.23,127.24,127.18,127.23,6497.0,99.794,99.8019,99.7548,99.794,6497.0
2016-08-15 13:55:00,127.24,127.25,127.2,127.23,4050.0,99.8019,99.8097,99.7705,99.794,4050.0
2016-08-15 14:00:00,127.24,127.3,127.23,127.29,30825.0,99.8019,99.8489,99.794,99.8411,30825.0
2016-08-15 14:05:00,127.3,127.33,127.22,127.25,13301.0,99.8489,99.8724,99.7862,99.8097,13301.0
2016-08-15 14:10:00,127.22,127.22,127.2,127.22,4072.0,99.7862,99.7862,99.7705,99.7862,4072.0
2016-08-15 14:15:00,127.23,127.25,127.2,127.23,6008.0,99.794,99.8097,99.7705,99.794,6008.0
2016-08-15 14:20:00,127.24,127.26,127.19,127.19,5118.0,99.8019,99.8175,99.7626,99.7626,5118.0
2016-08-15 14:25:00,127.2,127.21,127.17,127.17,5934.0,99.7705,99.7783,99.7469,99.7469,5934.0
2016-08-15 14:30:00,127.19,127.25,127.19,127.25,10048.0,99.7626,99.8097,99.7626,99.8097,10048.0
2016-08-15 14:35:00,127.25,127.25,127.22,127.22,1542.0,99.8097,99.8097,99.7862,99.7862,1542.0
2016-08-15 14:40:00,127.24,127.3,127.21,127.29,5884.0,99.8019,99.8489,99.7783,99.8411,5884.0
2016-08-15 14:45:00,127.29,127.3,127.28,127.29,3445.0,99.8411,99.8489,99.8332,99.8411,3445.0
2016-08-15 14:50:00,127.29,127.31,127.22,127.22,7655.0,99.8411,99.8568,99.7862,99.7862,7655.0
2016-08-15 14:55:00,127.22,127.24,127.18,127.22,6312.0,99.7862,99.8019,99.7548,99.7862,6312.0
2016-08-15 15:00:00,127.22,127.24,127.22,127.23,4103.0,99.7862,99.8019,99.7862,99.794,4103.0
2016-08-15 15:05:00,127.23,127.28,127.23,127.23,5170.0,99.794,99.8332,99.794,99.794,5170.0
2016-08-15 15:10:00,127.24,127.25,127.21,127.22,2847.0,99.8019,99.8097,99.7783,99.7862,2847.0
2016-08-15 15:15:00,127.22,127.23,127.09,127.15,8854.0,99.7862,99.794,99.6842,99.7313,8854.0
2016-08-15 15:20:00,127.15,127.16,127.1,127.11,12778.0,99.7313,99.7391,99.692,99.6999,12778.0
2016-08-15 15:25:00,127.12,127.12,127.07,127.07,6530.0,99.7077,99.7077,99.6685,99.6685,6530.0
2016-08-15 15:30:00,127.08,127.17,127.08,127.14,11680.0,99.6764,99.7469,99.6764,99.7234,11680.0
2016-08-15 15:35:00,127.15,127.16,127.12,127.12,10867.0,99.7313,99.7391,99.7077,99.7077,10867.0
2016-08-15 15:40:00,127.13,127.21,127.12,127.18,17065.0,99.7156,99.7783,99.7077,99.7548,17065.0
2016-08-15 15:45:00,127.17,127.19,127.11,127.12,13178.0,99.7469,99.7626,99.6999,99.7077,13178.0
2016-08-15 15:50:00,127.13,127.14,127.06,127.07,20215.0,99.7156,99.7234,99.6607,99.6685,20215.0
2016-08-15 15:55:00,127.07,127.13,126.98,127.02,70591.0,99.6685,99.7156,99.5979,99.6293,70591.0
2016-08-16 09:30:00,126.77,126.83,126.21,126.51,15849.0,99.4332,99.4803,98.994,99.2293,15849.0
2016-08-16 09:35:00,126.48,126.74,126.36,126.54,4097.0,99.2057,99.4097,99.1116,99.2528,4097.0
2016-08-16 09:40:00,126.63,126.88,126.61,126.67,6041.0,99.3234,99.5195,99.3077,99.3548,6041.0
2016-08-16 09:45:00,126.68,126.92,126.68,126.88,6400.0,99.3626,99.5509,99.3626,99.5195,6400.0
2016-08-16 09:50:00,126.91,127.03,126.88,126.93,5022.0,99.543,99.6371,99.5195,99.5587,5022.0
2016-08-16 09:55:00,126.96,127.04,126.89,126.95,7357.0,99.5822,99.645,99.5273,99.5744,7357.0
2016-08-16 10:00:00,126.97,127.19,126.91,127.19,6914.0,99.5901,99.7626,99.543,99.7626,6914.0
2016-08-16 10:05:00,127.16,127.22,127.0,127.04,9535.0,99.7391,99.7862,99.6136,99.645,9535.0
2016-08-16 10:10:00,127.08,127.18,127.03,127.07,5590.0,99.6764,99.7548,99.6371,99.6685,5590.0
2016-08-16 10:15:00,126.94,127.18,126.93,126.97,52440.0,99.5665,99.7548,99.5587,99.5901,52440.0
2016-08-16 10:20:00,126.94,127.03,126.94,126.98,3653.0,99.5665,99.6371,99.5665,99.5979,3653.0
2016-08-16 10:25:00,126.96,127.04,126.87,126.92,21898.0,99.5822,99.645,99.5116,99.5509,21898.0
2016-08-16 10:30:00,126.99,127.05,126.96,126.99,8000.0,99.6058,99.6528,99.5822,99.6058,8000.0
2016-08-16 10:35:00,126.98,127.15,126.98,127.12,4928.0,99.5979,99.7313,99.5979,99.7077,4928.0
2016-08-16 10:40:00,127.15,127.18,127.06,127.07,5355.0,99.7313,99.7548,99.6607,99.6685,5355.0
2016-08-16 10:45:00,127.07,127.12,127.02,127.05,4003.0,99.6685,99.7077,99.6293,99.6528,4003.0
2016-08-16 10:50:00,127.07,127.09,127.02,127.03,4392.0,99.6685,99.6842,99.6293,99.6371,4392.0
2016-08-16 10:55:00,127.06,127.06,126.93,127.0,20795.0,99.6607,99.6607,99.5587,99.6136,20795.0
2016-08-16 11:00:00,126.99,127.16,126.99,127.14,8232.0,99.6058,99.7391,99.6058,99.7234,8232.0
2016-08-16 11:05:00,127.13,127.18,127.12,127.14,2150.0,99.7156,99.7548,99.7077,99.7234,2150.0
2016-08-16 11:10:00,127.11,127.16,127.08,127.08,4250.0,99.6999,99.7391,99.6764,99.6764,4250.0
2016-08-16 11:15:00,127.08,127.24,127.08,127.19,4625.0,99.6764,99.8019,99.6764,99.7626,4625.0
2016-08-16 11:20:00,127.22,127.27,127.18,127.27,54558.0,99.7862,99.8254,99.7548,99.8254,54558.0
2016-08-16 11:25:00,127.28,127.43,127.28,127.41,14865.0,99.8332,99.9509,99.8332,99.9352,14865.0
2016-08-16 11:30:00,127.4,127.4,127.28,127.33,7883.0,99.9274,99.9274,99.8332,99.8724,7883.0
2016-08-16 11:35:00,127.34,127.35,127.29,127.31,3981.0,99.8803,99.8881,99.8411,99.8568,3981.0
2016-08-16 11:40:00,127.31,127.32,127.24,127.24,3393.0,99.8568,99.8646,99.8019,99.8019,3393.0
2016-08-16 11:45:00,127.2,127.27,127.18,127.27,3055.0,99.7705,99.8254,99.7548,99.8254,3055.0
2016-08-16 11:50:00,127.26,127.3,127.18,127.22,22575.0,99.8175,99.8489,99.7548,99.7862,22575.0
2016-08-16 11:55:00,127.23,127.44,127.23,127.42,7350.0,99.794,99.9587,99.794,99.943,7350.0
2016-08-16 12:00:00,127.41,127.58,127.0,127.39,88776.0,99.9352,100.0685,99.6136,99.9195,88776.0
2016-08-16 12:05:00,127.38,127.49,127.33,127.42,5678.0,99.9117,99.9979,99.8724,99.943,5678.0
2016-08-16 12:10:00,127.41,127.5,127.39,127.46,4938.0,99.9352,100.0058,99.9195,99.9744,4938.0
2016-08-16 12:15:00,127.46,127.55,127.45,127.53,2700.0,99.9744,100.045,99.9666,100.0293,2700.0
2016-08-16 12:20:00,127.56,127.56,127.47,127.47,4623.0,100.0528,100.0528,99.9823,99.9823,4623.0
2016-08-16 12:25:00,127.49,127.49,127.24,127.25,7150.0,99.9979,99.9979,99.8019,99.8097,7150.0
2016-08-16 12:30:00,127.25,127.27,127.12,127.12,5558.0,99.8097,99.8254,99.7077,99.7077,5558.0
2016-08-16 12:35:00,127.14,127.15,127.06,127.13,5900.0,99.7234,99.7313,99.6607,99.7156,5900.0
2016-08-16 12:40:00,127.11,127.17,127.11,127.13,7307.0,99.6999,99.7469,99.6999,99.7156,7307.0
2016-08-16 12:45:00,127.14,127.2,127.11,127.17,3000.0,99.7234,99.7705,99.6999,99.7469,3000.0
2016-08-16 12:50:00,127.17,127.17,127.12,127.14,8697.0,99.7469,99.7469,99.7077,99.7234,8697.0
2016-08-16 12:55:00,127.15,127.27,127.13,127.27,3950.0,99.7313,99.8254,99.7156,99.8254,3950.0
2016-08-16 13:00:00,127.25,127.27,127.23,127.26,2880.0,99.8097,99.8254,99.794,99.8175,2880.0
2016-08-16 13:05:00,127.27,127.28,127.18,127.18,4900.0,99.8254,99.8332,99.7548,99.7548,4900.0
2016-08-16 13:10:00,127.16,127.19,127.13,127.14,3887.0,99.7391,99.7626,99.7156,99.7234,3887.0
2016-08-16 13:15:00,127.11,127.15,127.11,127.11,3450.0,99.6999,99.7313,99.6999,99.6999,3450.0
2016-08-16 13:20:00,127.11,127.16,127.09,127.09,8900.0,99.6999,99.7391,99.6842,99.6842,8900.0
2016-08-16 13:25:00,127.09,127.15,127.09,127.14,7369.0,99.6842,99.7313,99.6842,99.7234,7369.0
2016-08-16 13:30:00,127.14,127.16,127.09,127.11,5414.0,99.7234,99.7391,99.6842,99.6999,5414.0
2016-08-16 13:35:00,127.1,127.16,127.09,127.12,4500.0,99.692,99.7391,99.6842,99.7077,4500.0
2016-08-16 13:40:00,127.13,127.16,127.08,127.08,3681.0,99.7156,99.7391,99.6764,99.6764,3681.0
2016-08-16 13:45:00,127.12,127.17,127.07,127.17,5002.0,99.7077,99.7469,99.6685,99.7469,5002.0
2016-08-16 13:50:00,127.18,127.18,127.08,127.1,3647.0,99.7548,99.7548,99.6764,99.692,3647.0
2016-08-16 13:55:00,127.06,127.07,126.99,127.07,11058.0,99.6607,99.6685,99.6058,99.6685,11058.0
2016-08-16 14:00:00,127.06,127.16,127.06,127.14,4980.0,99.6607,99.7391,99.6607,99.7234,4980.0
2016-08-16 14:05:00,127.18,127.18,127.03,127.03,3524.0,99.7548,99.7548,99.6371,99.6371,3524.0
2016-08-16 14:10:00,127.02,127.08,126.96,126.97,11588.0,99.6293,99.6764,99.5822,99.5901,11588.0
2016-08-16 14:15:00,126.95,126.95,126.89,126.92,3750.0,99.5744,99.5744,99.5273,99.5509,3750.0
2016-08-16 14:20:00,126.93,126.95,126.87,126.9,3820.0,99.5587,99.5744,99.5116,99.5352,3820.0
2016-08-16 14:25:00,126.88,126.97,126.85,126.93,4176.0,99.5195,99.5901,99.496,99.5587,4176.0
2016-08-16 14:30:00,126.94,127.0,126.93,126.95,5242.0,99.5665,99.6136,99.5587,99.5744,5242.0
2016-08-16 14:35:00,126.98,127.02,126.98,127.0,3183.0,99.5979,99.6293,99.5979,99.6136,3183.0
2016-08-16 14:40:00,127.0,127.04,126.98,126.99,3343.0,99.6136,99.645,99.5979,99.6058,3343.0
2016-08-16 14:45:00,126.96,127.11,126.96,127.08,4900.0,99.5822,99.6999,99.5822,99.6764,4900.0
2016-08-16 14:50:00,127.07,127.16,127.05,127.13,9414.0,99.6685,99.7391,99.6528,99.7156,9414.0
2016-08-16 14:55:00,127.1,127.11,127.07,127.1,5032.0,99.692,99.6999,99.6685,99.692,5032.0
2016-08-16 15:00:00,127.11,127.13,127.07,127.1,11148.0,99.6999,99.7156,99.6685,99.692,11148.0
2016-08-16 15:05:00,127.11,127.12,127.02,127.03,11957.0,99.6999,99.7077,99.6293,99.6371,11957.0
2016-08-16 15:10:00,127.04,127.06,126.95,126.98,13029.0,99.645,99.6607,99.5744,99.5979,13029.0
2016-08-16 15:15:00,126.98,127.04,126.97,127.02,8227.0,99.5979,99.645,99.5901,99.6293,8227.0
2016-08-16 15:20:00,127.02,127.05,126.99,127.03,10730.0,99.6293,99.6528,99.6058,99.6371,10730.0
2016-08-16 15:25:00,127.02,127.03,126.99,127.03,6203.0,99.6293,99.6371,99.6058,99.6371,6203.0
2016-08-16 15:30:00,127.03,127.08,127.02,127.03,16156.0,99.6371,99.6764,99.6293,99.6371,16156.0
2016-08-16 15:35:00,127.04,127.07,126.99,126.99,15372.0,99.645,99.6685,99.6058,99.6058,15372.0
2016-08-16 15:40:00,127.0,127.07,126.99,127.07,8669.0,99.6136,99.6685,99.6058,99.6685,8669.0
2016-08-16 15:45:00,127.07,127.08,127.03,127.04,15720.0,99.6685,99.6764,99.6371,99.645,15720.0
2016-08-16 15:50:00,127.03,127.03,126.96,127.03,21689.0,99.6371,99.6371,99.5822,99.6371,21689.0
2016-08-16 15:55:00,127.02,127.03,126.8,126.87,63759.0,99.6293,99.6371,99.4567,99.5116,63759.0
2016-08-17 09:30:00,126.87,127.28,126.63,127.28,25504.0,99.5116,99.8332,99.3234,99.8332,25504.0
2016-08-17 09:35:00,127.15,127.17,126.64,126.64,8462.0,99.7313,99.7469,99.3312,99.3312,8462.0
2016-08-17 09:40:00,126.71,126.77,126.5,126.61,9033.0,99.3861,99.4332,99.2214,99.3077,9033.0
2016-08-17 09:45:00,126.58,126.59,126.34,126.48,16445.0,99.2842,99.292,99.0959,99.2057,16445.0
2016-08-17 09:50:00,126.41,126.44,126.19,126.27,41671.0,99.1508,99.1744,98.9783,99.041,41671.0
2016-08-17 09:55:00,126.28,126.41,126.21,126.31,4261.0,99.0489,99.1508,98.994,99.0724,4261.0
2016-08-17 10:00:00,126.34,126.58,126.34,126.54,9454.0,99.0959,99.2842,99.0959,99.2528,9454.0
2016-08-17 10:05:00,126.58,126.66,126.49,126.58,13330.0,99.2842,99.3469,99.2136,99.2842,13330.0
2016-08-17 10:10:00,126.59,126.64,126.48,126.52,14287.0,99.292,99.3312,99.2057,99.2371,14287.0
2016-08-17 10:15:00,126.54,126.63,126.51,126.54,8848.0,99.2528,99.3234,99.2293,99.2528,8848.0
2016-08-17 10:20:00,126.55,126.75,126.54,126.73,12413.0,99.2606,99.4175,99.2528,99.4018,12413.0
2016-08-17 10:25:00,126.7,126.73,126.65,126.66,6101.0,99.3783,99.4018,99.3391,99.3469,6101.0
2016-08-17 10:30:00,126.68,126.79,126.67,126.7,7600.0,99.3626,99.4489,99.3548,99.3783,7600.0
2016-08-17 10:35:00,126.69,126.72,126.46,126.49,17090.0,99.3705,99.394,99.1901,99.2136,17090.0
2016-08-17 10:40:00,126.47,126.56,126.43,126.47,4600.0,99.1979,99.2685,99.1665,99.1979,4600.0
2016-08-17 10:45:00,126.45,126.6,126.39,126.41,20401.0,99.1822,99.2999,99.1351,99.1508,20401.0
2016-08-17 10:50:00,126.38,126.42,126.3,126.3,5985.0,99.1273,99.1587,99.0646,99.0646,5985.0
2016-08-17 10:55:00,126.3,126.42,126.27,126.36,9527.0,99.0646,99.1587,99.041,99.1116,9527.0
2016-08-17 11:00:00,126.36,126.52,126.36,126.48,5325.0,99.1116,99.2371,99.1116,99.2057,5325.0
2016-08-17 11:05:00,126.49,126.55,126.44,126.53,11893.0,99.2136,99.2606,99.1744,99.245,11893.0
2016-08-17 11:10:00,126.53,126.53,126.42,126.43,9388.0,99.245,99.245,99.1587,99.1665,9388.0
2016-08-17 11:15:00,126.45,126.51,126.43,126.5,6400.0,99.1822,99.2293,99.1665,99.2214,6400.0
2016-08-17 11:20:00,126.48,126.51,126.25,126.3,11275.0,99.2057,99.2293,99.0253,99.0646,11275.0
2016-08-17 11:25:00,126.32,126.33,126.2,126.21,9502.0,99.0802,99.0881,98.9861,98.994,9502.0
2016-08-17 11:30:00,126.21,126.37,126.21,126.21,16598.0,98.994,99.1195,98.994,98.994,16598.0
2016-08-17 11:35:00,126.22,126.29,126.14,126.23,10580.0,99.0018,99.0567,98.9391,99.0097,10580.0
2016-08-17 11:40:00,126.23,126.24,126.16,126.23,8260.0,99.0097,99.0175,98.9547,99.0097,8260.0
2016-08-17 11:45:00,126.25,126.25,126.18,126.22,11494.0,99.0253,99.0253,98.9704,99.0018,11494.0
2016-08-17 11:50:00,126.21,126.22,126.14,126.15,11541.0,98.994,99.0018,98.9391,98.9469,11541.0
2016-08-17 11:55:00,126.14,126.19,126.05,126.08,9874.0,98.9391,98.9783,98.8685,98.892,9874.0
2016-08-17 12:00:00,126.09,126.2,126.08,126.12,13809.0,98.8998,98.9861,98.892,98.9234,13809.0
2016-08-17 12:05:00,126.15,126.22,126.09,126.2,10549.0,98.9469,99.0018,98.8998,98.9861,10549.0
2016-08-17 12:10:00,126.21,126.24,126.16,126.18,7621.0,98.994,99.0175,98.9547,98.9704,7621.0
2016-08-17 12:15:00,126.16,126.2,126.15,126.16,5486.0,98.9547,98.9861,98.9469,98.9547,5486.0
2016-08-17 12:20:00,126.16,126.24,126.16,126.24,7699.0,98.9547,99.0175,98.9547,99.0175,7699.0
2016-08-17 12:25:00,126.24,126.35,126.2,126.34,11146.0,99.0175,99.1038,98.9861,99.0959,11146.0
2016-08-17 12:30:00,126.35,126.45,126.26,126.26,9100.0,99.1038,99.1822,99.0332,99.0332,9100.0
2016-08-17 12:35:00,126.26,126.35,126.26,126.33,5317.0,99.0332,99.1038,99.0332,99.0881,5317.0
2016-08-17 12:40:00,126.32,126.33,126.27,126.31,4245.0,99.0802,99.0881,99.041,99.0724,4245.0
2016-08-17 12:45:00,126.32,126.44,126.32,126.44,12541.0,99.0802,99.1744,99.0802,99.1744,12541.0
2016-08-17 12:50:00,126.44,126.5,126.41,126.43,9439.0,99.1744,99.2214,99.1508,99.1665,9439.0
2016-08-17 12:55:00,126.43,126.53,126.42,126.49,5742.0,99.1665,99.245,99.1587,99.2136,5742.0
2016-08-17 13:00:00,126.47,126.54,126.44,126.44,10740.0,99.1979,99.2528,99.1744,99.1744,10740.0
2016-08-17 13:05:00,126.44,126.47,126.38,126.38,5900.0,99.1744,99.1979,99.1273,99.1273,5900.0
2016-08-17 13:10:00,126.36,126.39,126.3,126.33,9260.0,99.1116,99.1351,99.0646,99.0881,9260.0
2016-08-17 13:15:00,126.32,126.36,126.28,126.33,11803.0,99.0802,99.1116,99.0489,99.0881,11803.0
2016-08-17 13:20:00,126.31,126.32,126.27,126.27,8092.0,99.0724,99.0802,99.041,99.041,8092.0
2016-08-17 13:25:00,126.28,126.28,126.21,126.23,8317.0,99.0489,99.0489,98.994,99.0097,8317.0
2016-08-17 13:30:00,126.23,126.28,126.23,126.24,6054.0,99.0097,99.0489,99.0097,99.0175,6054.0
2016-08-17 13:35:00,126.24,126.36,126.24,126.34,9900.0,99.0175,99.1116,99.0175,99.0959,9900.0
2016-08-17 13:40:00,126.34,126.38,126.3,126.3,11070.0,99.0959,99.1273,99.0646,99.0646,11070.0
2016-08-17 13:45:00,126.29,126.29,126.23,126.23,8697.0,99.0567,99.0567,99.0097,99.0097,8697.0
2016-08-17 13:50:00,126.24,126.27,126.23,126.24,6100.0,99.0175,99.041,99.0097,99.0175,6100.0
2016-08-17 13:55:00,126.21,126.25,126.19,126.22,9400.0,98.994,99.0253,98.9783,99.0018,9400.0
2016-08-17 14:00:00,126.23,126.36,126.07,126.31,25730.0,99.0097,99.1116,98.8842,99.0724,25730.0
2016-08-17 14:05:00,126.29,126.41,126.21,126.29,21716.0,99.0567,99.1508,98.994,99.0567,21716.0
2016-08-17 14:10:00,126.31,126.64,126.28,126.62,21153.0,99.0724,99.3312,99.0489,99.3156,21153.0
2016-08-17 14:15:00,126.61,126.61,126.44,126.44,9791.0,99.3077,99.3077,99.1744,99.1744,9791.0
2016-08-17 14:20:00,126.46,126.53,126.39,126.44,18213.0,99.1901,99.245,99.1351,99.1744,18213.0
2016-08-17 14:25:00,126.46,126.59,126.41,126.56,15386.0,99.1901,99.292,99.1508,99.2685,15386.0
2016-08-17 14:30:00,126.56,126.57,126.36,126.48,13503.0,99.2685,99.2763,99.1116,99.2057,13503.0
2016-08-17 14:35:00,126.48,126.48,126.33,126.42,13296.0,99.2057,99.2057,99.0881,99.1587,13296.0
2016-08-17 14:40:00,126.41,126.44,126.27,126.29,11007.0,99.1508,99.1744,99.041,99.0567,11007.0
2016-08-17 14:45:00,126.29,126.4,126.28,126.33,8551.0,99.0567,99.143,99.0489,99.0881,8551.0
2016-08-17 14:50:00,126.35,126.41,126.32,126.35,17205.0,99.1038,99.1508,99.0802,99.1038,17205.0
2016-08-17 14:55:00,126.35,126.43,126.31,126.42,14844.0,99.1038,99.1665,99.0724,99.1587,14844.0
2016-08-17 15:00:00,126.44,126.49,126.25,126.34,15678.0,99.1744,99.2136,99.0253,99.0959,15678.0
2016-08-17 15:05:00,126.31,126.42,126.25,126.31,10141.0,99.0724,99.1587,99.0253,99.0724,10141.0
2016-08-17 15:10:00,126.33,126.38,126.27,126.34,11030.0,99.0881,99.1273,99.041,99.0959,11030.0
2016-08-17 15:15:00,126.31,126.41,126.28,126.36,19482.0,99.0724,99.1508,99.0489,99.1116,19482.0
2016-08-17 15:20:00,126.37,126.41,126.34,126.4,13600.0,99.1195,99.1508,99.0959,99.143,13600.0
2016-08-17 15:25:00,126.4,126.46,126.37,126.4,15029.0,99.143,99.1901,99.1195,99.143,15029.0
2016-08-17 15:30:00,126.4,126.52,126.4,126.51,27053.0,99.143,99.2371,99.143,99.2293,27053.0
2016-08-17 15:35:00,126.51,126.58,126.46,126.5,26348.0,99.2293,99.2842,99.1901,99.2214,26348.0
2016-08-17 15:40:00,126.49,126.56,126.47,126.52,42469.0,99.2136,99.2685,99.1979,99.2371,42469.0
2016-08-17 15:45:00,126.52,126.59,126.49,126.56,52547.0,99.2371,99.292,99.2136,99.2685,52547.0
2016-08-17 15:50:00,126.57,126.64,126.52,126.54,47714.0,99.2763,99.3312,99.2371,99.2528,47714.0
2016-08-17 15:55:00,126.54,126.54,126.4,126.48,69073.0,99.2528,99.2528,99.143,99.2057,69073.0
2016-08-18 09:30:00,125.48,125.68,125.17,125.35,18896.0,99.2206,99.3788,98.9755,99.1178,18896.0
2016-08-18 09:35:00,125.35,126.46,125.28,126.27,47074.0,99.1178,99.9955,99.0625,99.8453,47074.0
2016-08-18 09:40:00,126.26,126.26,125.82,125.86,14947.0,99.8374,99.8374,99.4895,99.5211,14947.0
2016-08-18 09:45:00,125.8,125.85,125.55,125.55,23261.0,99.4737,99.5132,99.276,99.276,23261.0
2016-08-18 09:50:00,125.6,125.6,125.43,125.5,18264.0,99.3155,99.3155,99.1811,99.2365,18264.0
2016-08-18 09:55:00,125.5,125.6,125.47,125.53,12023.0,99.2365,99.3155,99.2127,99.2602,12023.0
2016-08-18 10:00:00,125.55,126.08,125.52,126.07,22065.0,99.276,99.6951,99.2523,99.6872,22065.0
2016-08-18 10:05:00,126.09,126.09,125.9,125.9,15327.0,99.703,99.703,99.5527,99.5527,15327.0
2016-08-18 10:10:00,125.9,126.24,125.9,126.21,15411.0,99.5527,99.8216,99.5527,99.7979,15411.0
2016-08-18 10:15:00,126.21,126.4,126.21,126.39,15817.0,99.7979,99.9481,99.7979,99.9402,15817.0
2016-08-18 10:20:00,126.38,126.4,126.29,126.38,17096.0,99.9323,99.9481,99.8611,99.9323,17096.0
2016-08-18 10:25:00,126.37,126.54,126.34,126.54,14270.0,99.9244,100.0588,99.9007,100.0588,14270.0
2016-08-18 10:30:00,126.52,126.82,126.47,126.72,15268.0,100.043,100.2802,100.0035,100.2011,15268.0
2016-08-18 10:35:00,126.69,126.69,126.52,126.58,13457.0,100.1774,100.1774,100.043,100.0904,13457.0
2016-08-18 10:40:00,126.56,126.57,126.45,126.53,6440.0,100.0746,100.0825,99.9876,100.0509,6440.0
2016-08-18 10:45:00,126.51,126.51,126.35,126.39,5484.0,100.0351,100.0351,99.9086,99.9402,5484.0
2016-08-18 10:50:00,126.42,126.47,126.4,126.4,2165.0,99.9639,100.0035,99.9481,99.9481,2165.0
2016-08-18 10:55:00,126.42,126.54,126.39,126.51,10730.0,99.9639,100.0588,99.9402,100.0351,10730.0
2016-08-18 11:00:00,126.5,126.5,126.34,126.35,5888.0,100.0272,100.0272,99.9007,99.9086,5888.0
2016-08-18 11:05:00,126.33,126.5,126.3,126.45,5488.0,99.8928,100.0272,99.869,99.9876,5488.0
2016-08-18 11:10:00,126.45,126.45,126.37,126.38,4806.0,99.9876,99.9876,99.9244,99.9323,4806.0
2016-08-18 11:15:00,126.36,126.36,126.22,126.23,7606.0,99.9165,99.9165,99.8058,99.8137,7606.0
2016-08-18 11:20:00,126.25,126.3,126.16,126.29,5200.0,99.8295,99.869,99.7583,99.8611,5200.0
2016-08-18 11:25:00,126.29,126.29,126.21,126.22,4700.0,99.8611,99.8611,99.7979,99.8058,4700.0
2016-08-18 11:30:00,126.21,126.32,126.21,126.25,7701.0,99.7979,99.8848,99.7979,99.8295,7701.0
2016-08-18 11:35:00,126.23,126.29,126.22,126.24,6000.0,99.8137,99.8611,99.8058,99.8216,6000.0
2016-08-18 11:40:00,126.24,126.24,126.15,126.24,7650.0,99.8216,99.8216,99.7504,99.8216,7650.0
2016-08-18 11:45:00,126.25,126.28,126.19,126.19,3800.0,99.8295,99.8532,99.7821,99.7821,3800.0
2016-08-18 11:50:00,126.21,126.26,126.21,126.25,6003.0,99.7979,99.8374,99.7979,99.8295,6003.0
2016-08-18 11:55:00,126.2,126.21,126.08,126.08,3731.0,99.79,99.7979,99.6951,99.6951,3731.0
2016-08-18 12:00:00,126.08,126.11,125.99,126.07,6249.0,99.6951,99.7188,99.6239,99.6872,6249.0
2016-08-18 12:05:00,126.07,126.15,126.05,126.14,6302.0,99.6872,99.7504,99.6714,99.7425,6302.0
2016-08-18 12:10:00,126.12,126.16,126.09,126.11,3419.0,99.7267,99.7583,99.703,99.7188,3419.0
2016-08-18 12:15:00,126.14,126.17,126.11,126.13,3900.0,99.7425,99.7662,99.7188,99.7346,3900.0
2016-08-18 12:20:00,126.13,126.2,126.04,126.18,5470.0,99.7346,99.79,99.6634,99.7741,5470.0
2016-08-18 12:25:00,126.17,126.18,126.09,126.09,5050.0,99.7662,99.7741,99.703,99.703,5050.0
2016-08-18 12:30:00,126.11,126.15,126.09,126.13,3135.0,99.7188,99.7504,99.703,99.7346,3135.0
2016-08-18 12:35:00,126.11,126.11,126.01,126.03,8177.0,99.7188,99.7188,99.6397,99.6555,8177.0
2016-08-18 12:40:00,126.03,126.07,125.98,126.07,16289.0,99.6555,99.6872,99.616,99.6872,16289.0
2016-08-18 12:45:00,126.1,126.16,126.08,126.13,9606.0,99.7109,99.7583,99.6951,99.7346,9606.0
2016-08-18 12:50:00,126.16,126.16,126.11,126.12,4789.0,99.7583,99.7583,99.7188,99.7267,4789.0
2016-08-18 12:55:00,126.11,126.11,126.0,126.03,5866.0,99.7188,99.7188,99.6318,99.6555,5866.0
2016-08-18 13:00:00,126.03,126.09,126.02,126.08,7250.0,99.6555,99.703,99.6476,99.6951,7250.0
2016-08-18 13:05:00,126.07,126.07,126.01,126.03,4302.0,99.6872,99.6872,99.6397,99.6555,4302.0
2016-08-18 13:10:00,126.02,126.08,126.02,126.05,7819.0,99.6476,99.6951,99.6476,99.6714,7819.0
2016-08-18 13:15:00,126.02,126.09,126.02,126.09,2900.0,99.6476,99.703,99.6476,99.703,2900.0
2016-08-18 13:20:00,126.07,126.09,126.05,126.06,5940.0,99.6872,99.703,99.6714,99.6793,5940.0
2016-08-18 13:25:00,126.05,126.08,126.03,126.05,5096.0,99.6714,99.6951,99.6555,99.6714,5096.0
2016-08-18 13:30:00,126.05,126.15,126.04,126.15,5370.0,99.6714,99.7504,99.6634,99.7504,5370.0
2016-08-18 13:35:00,126.16,126.18,126.13,126.16,7427.0,99.7583,99.7741,99.7346,99.7583,7427.0
2016-08-18 13:40:00,126.17,126.31,126.17,126.26,4250.0,99.7662,99.8769,99.7662,99.8374,4250.0
2016-08-18 13:45:00,126.26,126.26,126.17,126.2,2300.0,99.8374,99.8374,99.7662,99.79,2300.0
2016-08-18 13:50:00,126.17,126.23,126.16,126.22,3876.0,99.7662,99.8137,99.7583,99.8058,3876.0
2016-08-18 13:55:00,126.21,126.25,126.2,126.2,4042.0,99.7979,99.8295,99.79,99.79,4042.0
2016-08-18 14:00:00,126.21,126.26,126.17,126.17,9573.0,99.7979,99.8374,99.7662,99.7662,9573.0
2016-08-18 14:05:00,126.17,126.21,126.14,126.17,7071.0,99.7662,99.7979,99.7425,99.7662,7071.0
2016-08-18 14:10:00,126.18,126.21,126.13,126.13,4002.0,99.7741,99.7979,99.7346,99.7346,4002.0
2016-08-18 14:15:00,126.15,126.22,126.13,126.15,6393.0,99.7504,99.8058,99.7346,99.7504,6393.0
2016-08-18 14:20:00,126.14,126.17,126.12,126.16,4459.0,99.7425,99.7662,99.7267,99.7583,4459.0
2016-08-18 14:25:00,126.15,126.17,126.09,126.11,5677.0,99.7504,99.7662,99.703,99.7188,5677.0
2016-08-18 14:30:00,126.1,126.14,126.04,126.06,11044.0,99.7109,99.7425,99.6634,99.6793,11044.0
2016-08-18 14:35:00,126.09,126.13,126.03,126.06,5800.0,99.703,99.7346,99.6555,99.6793,5800.0
2016-08-18 14:40:00,126.06,126.11,126.06,126.1,5334.0,99.6793,99.7188,99.6793,99.7109,5334.0
2016-08-18 14:45:00,126.11,126.17,126.0,126.17,8314.0,99.7188,99.7662,99.6318,99.7662,8314.0
2016-08-18 14:50:00,126.17,126.19,126.13,126.15,4450.0,99.7662,99.7821,99.7346,99.7504,4450.0
2016-08-18 14:55:00,126.14,126.14,126.06,126.07,4611.0,99.7425,99.7425,99.6793,99.6872,4611.0
2016-08-18 15:00:00,126.08,126.18,126.07,126.18,8232.0,99.6951,99.7741,99.6872,99.7741,8232.0
2016-08-18 15:05:00,126.18,126.24,126.17,126.24,17641.0,99.7741,99.8216,99.7662,99.8216,17641.0
2016-08-18 15:10:00,126.24,126.24,126.15,126.17,3854.0,99.8216,99.8216,99.7504,99.7662,3854.0
2016-08-18 15:15:00,126.17,126.17,126.1,126.14,10863.0,99.7662,99.7662,99.7109,99.7425,10863.0
2016-08-18 15:20:00,126.14,126.14,126.09,126.1,9584.0,99.7425,99.7425,99.703,99.7109,9584.0
2016-08-18 15:25:00,126.12,126.19,126.12,126.15,10567.0,99.7267,99.7821,99.7267,99.7504,10567.0
2016-08-18 15:30:00,126.15,126.2,126.14,126.17,11244.0,99.7504,99.79,99.7425,99.7662,11244.0
2016-08-18 15:35:00,126.17,126.18,126.13,126.15,13307.0,99.7662,99.7741,99.7346,99.7504,13307.0
2016-08-18 15:40:00,126.15,126.22,126.15,126.19,17969.0,99.7504,99.8058,99.7504,99.7821,17969.0
2016-08-18 15:45:00,126.17,126.19,126.09,126.12,27945.0,99.7662,99.7821,99.703,99.7267,27945.0
2016-08-18 15:50:00,126.11,126.15,126.08,126.15,25686.0,99.7188,99.7504,99.6951,99.7504,25686.0
2016-08-18 15:55:00,126.14,126.22,126.12,126.22,46881.0,99.7425,99.8058,99.7267,99.8058,46881.0
2016-08-19 09:30:00,125.79,125.87,125.52,125.79,60062.0,99.4658,99.529,99.2523,99.4658,60062.0
2016-08-19 09:35:00,125.8,125.8,125.65,125.65,9492.0,99.4737,99.4737,99.3551,99.3551,9492.0
2016-08-19 09:40:00,125.65,125.65,125.43,125.54,16011.0,99.3551,99.3551,99.1811,99.2681,16011.0
2016-08-19 09:45:00,125.48,125.49,125.3,125.41,3859.0,99.2206,99.2285,99.0783,99.1653,3859.0
2016-08-19 09:50:00,125.37,125.42,125.35,125.4,5201.0,99.1337,99.1732,99.1178,99.1574,5201.0
2016-08-19 09:55:00,125.42,125.44,125.3,125.3,7777.0,99.1732,99.189,99.0783,99.0783,7777.0
2016-08-19 10:00:00,125.34,125.44,125.34,125.34,8382.0,99.1099,99.189,99.1099,99.1099,8382.0
2016-08-19 10:05:00,125.32,125.55,125.32,125.55,13093.0,99.0941,99.276,99.0941,99.276,13093.0
2016-08-19 10:10:00,125.55,125.59,125.52,125.52,11618.0,99.276,99.3076,99.2523,99.2523,11618.0
2016-08-19 10:15:00,125.52,125.52,125.44,125.44,6732.0,99.2523,99.2523,99.189,99.189,6732.0
2016-08-19 10:20:00,125.46,125.51,125.45,125.48,10911.0,99.2048,99.2444,99.1969,99.2206,10911.0
2016-08-19 10:25:00,125.5,125.51,125.45,125.5,12007.0,99.2365,99.2444,99.1969,99.2365,12007.0
2016-08-19 10:30:00,125.49,125.73,125.49,125.7,4976.0,99.2285,99.4183,99.2285,99.3946,4976.0
2016-08-19 10:35:00,125.73,125.8,125.66,125.67,8701.0,99.4183,99.4737,99.363,99.3709,8701.0
2016-08-19 10:40:00,125.7,125.82,125.64,125.82,8151.0,99.3946,99.4895,99.3472,99.4895,8151.0
2016-08-19 10:45:00,125.79,125.86,125.79,125.86,4619.0,99.4658,99.5211,99.4658,99.5211,4619.0
2016-08-19 10:50:00,125.86,125.88,125.79,125.79,5294.0,99.5211,99.5369,99.4658,99.4658,5294.0
2016-08-19 10:55:00,125.82,125.87,125.81,125.86,2627.0,99.4895,99.529,99.4816,99.5211,2627.0
2016-08-19 11:00:00,125.88,125.95,125.84,125.92,8582.0,99.5369,99.5923,99.5053,99.5686,8582.0
2016-08-19 11:05:00,125.93,125.98,125.91,125.98,9197.0,99.5765,99.616,99.5606,99.616,9197.0
2016-08-19 11:10:00,125.98,126.14,125.97,126.07,16354.0,99.616,99.7425,99.6081,99.6872,16354.0
2016-08-19 11:15:00,126.09,126.33,126.08,126.33,10407.0,99.703,99.8928,99.6951,99.8928,10407.0
2016-08-19 11:20:00,126.34,126.39,126.32,126.37,5252.0,99.9007,99.9402,99.8848,99.9244,5252.0
2016-08-19 11:25:00,126.36,126.39,126.3,126.32,12661.0,99.9165,99.9402,99.869,99.8848,12661.0
2016-08-19 11:30:00,126.32,126.35,126.23,126.23,7900.0,99.8848,99.9086,99.8137,99.8137,7900.0
2016-08-19 11:35:00,126.23,126.24,126.07,126.09,8100.0,99.8137,99.8216,99.6872,99.703,8100.0
2016-08-19 11:40:00,126.08,126.17,126.06,126.15,6820.0,99.6951,99.7662,99.6793,99.7504,6820.0
2016-08-19 11:45:00,126.14,126.21,126.12,126.21,3157.0,99.7425,99.7979,99.7267,99.7979,3157.0
2016-08-19 11:50:00,126.22,126.27,126.2,126.27,6784.0,99.8058,99.8453,99.79,99.8453,6784.0
2016-08-19 11:55:00,126.26,126.26,126.17,126.18,11401.0,99.8374,99.8374,99.7662,99.7741,11401.0
2016-08-19 12:00:00,126.19,126.34,126.19,126.29,16987.0,99.7821,99.9007,99.7821,99.8611,16987.0
2016-08-19 12:05:00,126.31,126.35,126.29,126.33,4132.0,99.8769,99.9086,99.8611,99.8928,4132.0
2016-08-19 12:10:00,126.35,126.47,126.34,126.47,9470.0,99.9086,100.0035,99.9007,100.0035,9470.0
2016-08-19 12:15:00,126.46,126.46,126.27,126.37,10376.0,99.9955,99.9955,99.8453,99.9244,10376.0
2016-08-19 12:20:00,126.35,126.43,126.33,126.43,11735.0,99.9086,99.9718,99.8928,99.9718,11735.0
2016-08-19 12:25:00,126.43,126.56,126.42,126.43,25072.0,99.9718,100.0746,99.9639,99.9718,25072.0
2016-08-19 12:30:00,126.46,126.46,126.25,126.25,6900.0,99.9955,99.9955,99.8295,99.8295,6900.0
2016-08-19 12:35:00,126.27,126.28,126.24,126.26,3526.0,99.8453,99.8532,99.8216,99.8374,3526.0
2016-08-19 12:40:00,126.26,126.27,126.17,126.26,4800.0,99.8374,99.8453,99.7662,99.8374,4800.0
2016-08-19 12:45:00,126.26,126.26,126.15,126.17,6743.0,99.8374,99.8374,99.7504,99.7662,6743.0
2016-08-19 12:50:00,126.17,126.19,126.01,126.07,6299.0,99.7662,99.7821,99.6397,99.6872,6299.0
2016-08-19 12:55:00,126.07,126.12,126.06,126.06,5445.0,99.6872,99.7267,99.6793,99.6793,5445.0
2016-08-19 13:00:00,126.04,126.12,126.04,126.08,6600.0,99.6634,99.7267,99.6634,99.6951,6600.0
2016-08-19 13:05:00,126.08,126.12,126.06,126.09,7769.0,99.6951,99.7267,99.6793,99.703,7769.0
2016-08-19 13:10:00,126.11,126.13,126.09,126.11,1625.0,99.7188,99.7346,99.703,99.7188,1625.0
2016-08-19 13:15:00,126.11,126.14,126.09,126.12,4009.0,99.7188,99.7425,99.703,99.7267,4009.0
2016-08-19 13:20:00,126.13,126.13,126.03,126.03,4016.0,99.7346,99.7346,99.6555,99.6555,4016.0
2016-08-19 13:25:00,126.03,126.05,126.0,126.01,3900.0,99.6555,99.6714,99.6318,99.6397,3900.0
2016-08-19 13:30:00,126.02,126.02,125.9,125.91,3130.0,99.6476,99.6476,99.5527,99.5606,3130.0
2016-08-19 13:35:00,125.91,126.03,125.9,126.01,3521.0,99.5606,99.6555,99.5527,99.6397,3521.0
2016-08-19 13:40:00,126.05,126.11,126.05,126.08,2741.0,99.6714,99.7188,99.6714,99.6951,2741.0
2016-08-19 13:45:00,126.11,126.12,126.07,126.1,6157.0,99.7188,99.7267,99.6872,99.7109,6157.0
2016-08-19 13:50:00,126.12,126.18,126.12,126.15,1700.0,99.7267,99.7741,99.7267,99.7504,1700.0
2016-08-19 13:55:00,126.15,126.16,126.05,126.05,2117.0,99.7504,99.7583,99.6714,99.6714,2117.0
2016-08-19 14:00:00,126.07,126.13,126.05,126.1,3185.0,99.6872,99.7346,99.6714,99.7109,3185.0
2016-08-19 14:05:00,126.09,126.2,126.08,126.19,3870.0,99.703,99.79,99.6951,99.7821,3870.0
2016-08-19 14:10:00,126.18,126.18,126.15,126.18,3033.0,99.7741,99.7741,99.7504,99.7741,3033.0
2016-08-19 14:15:00,126.15,126.17,126.13,126.14,2000.0,99.7504,99.7662,99.7346,99.7425,2000.0
2016-08-19 14:20:00,126.13,126.15,126.06,126.08,3000.0,99.7346,99.7504,99.6793,99.6951,3000.0
2016-08-19 14:25:00,126.05,126.06,125.99,126.04,3297.0,99.6714,99.6793,99.6239,99.6634,3297.0
2016-08-19 14:30:00,126.04,126.1,126.01,126.1,13775.0,99.6634,99.7109,99.6397,99.7109,13775.0
2016-08-19 14:35:00,126.1,126.18,126.1,126.17,4540.0,99.7109,99.7741,99.7109,99.7662,4540.0
2016-08-19 14:40:00,126.16,126.2,126.14,126.2,4006.0,99.7583,99.79,99.7425,99.79,4006.0
2016-08-19 14:45:00,126.22,126.23,126.16,126.18,4707.0,99.8058,99.8137,99.7583,99.7741,4707.0
2016-08-19 14:50:00,126.16,126.25,126.13,126.25,31636.0,99.7583,99.8295,99.7346,99.8295,31636.0
2016-08-19 14:55:00,126.26,126.32,126.25,126.32,4200.0,99.8374,99.8848,99.8295,99.8848,4200.0
2016-08-19 15:00:00,126.31,126.34,126.29,126.3,8159.0,99.8769,99.9007,99.8611,99.869,8159.0
2016-08-19 15:05:00,126.29,126.37,126.27,126.37,9270.0,99.8611,99.9244,99.8453,99.9244,9270.0
2016-08-19 15:10:00,126.36,126.37,126.28,126.3,6806.0,99.9165,99.9244,99.8532,99.869,6806.0
2016-08-19 15:15:00,126.32,126.33,126.28,126.33,9569.0,99.8848,99.8928,99.8532,99.8928,9569.0
2016-08-19 15:20:00,126.35,126.38,126.32,126.36,6661.0,99.9086,99.9323,99.8848,99.9165,6661.0
2016-08-19 15:25:00,126.36,126.38,126.3,126.35,11140.0,99.9165,99.9323,99.869,99.9086,11140.0
2016-08-19 15:30:00,126.35,126.37,126.3,126.34,20850.0,99.9086,99.9244,99.869,99.9007,20850.0
2016-08-19 15:35:00,126.33,126.37,126.23,126.25,13199.0,99.8928,99.9244,99.8137,99.8295,13199.0
2016-08-19 15:40:00,126.26,126.27,126.2,126.23,14511.0,99.8374,99.8453,99.79,99.8137,14511.0
2016-08-19 15:45:00,126.23,126.23,126.17,126.2,27119.0,99.8137,99.8137,99.7662,99.79,27119.0
2016-08-19 15:50:00,126.21,126.32,126.2,126.27,25917.0,99.7979,99.8848,99.79,99.8453,25917.0
2016-08-19 15:55:00,126.26,126.26,126.1,126.13,76109.0,99.8374,99.8374,99.7109,99.7346,76109.0
2016-08-22 09:30:00,125.73,125.73,125.21,125.44,19583.0,99.4183,99.4183,99.0071,99.189,19583.0
2016-08-22 09:35:00,125.47,125.69,125.36,125.69,7056.0,99.2127,99.3867,99.1257,99.3867,7056.0
2016-08-22 09:40:00,125.64,125.74,125.52,125.57,8520.0,99.3472,99.4262,99.2523,99.2918,8520.0
2016-08-22 09:45:00,125.51,125.64,125.37,125.37,8100.0,99.2444,99.3472,99.1337,99.1337,8100.0
2016-08-22 09:50:00,125.34,125.48,125.14,125.28,15841.0,99.1099,99.2206,98.9518,99.0625,15841.0
2016-08-22 09:55:00,125.26,125.55,125.25,125.55,2500.0,99.0467,99.276,99.0388,99.276,2500.0
2016-08-22 10:00:00,125.54,125.6,125.26,125.37,17384.0,99.2681,99.3155,99.0467,99.1337,17384.0
2016-08-22 10:05:00,125.36,125.48,125.36,125.44,6939.0,99.1257,99.2206,99.1257,99.189,6939.0
2016-08-22 10:10:00,125.43,125.63,125.39,125.63,9829.0,99.1811,99.3392,99.1495,99.3392,9829.0
2016-08-22 10:15:00,125.63,125.84,125.6,125.82,13164.0,99.3392,99.5053,99.3155,99.4895,13164.0
2016-08-22 10:20:00,125.84,125.85,125.7,125.85,7339.0,99.5053,99.5132,99.3946,99.5132,7339.0
2016-08-22 10:25:00,125.87,125.91,125.74,125.77,3909.0,99.529,99.5606,99.4262,99.4499,3909.0
2016-08-22 10:30:00,125.79,125.91,125.76,125.81,4851.0,99.4658,99.5606,99.442,99.4816,4851.0
2016-08-22 10:35:00,125.81,125.81,125.71,125.73,20043.0,99.4816,99.4816,99.4025,99.4183,20043.0
2016-08-22 10:40:00,125.73,125.76,125.6,125.62,10585.0,99.4183,99.442,99.3155,99.3313,10585.0
2016-08-22 10:45:00,125.64,125.7,125.62,125.68,4127.0,99.3472,99.3946,99.3313,99.3788,4127.0
2016-08-22 10:50:00,125.67,125.7,125.59,125.62,3561.0,99.3709,99.3946,99.3076,99.3313,3561.0
2016-08-22 10:55:00,125.6,125.66,125.6,125.66,3594.0,99.3155,99.363,99.3155,99.363,3594.0
2016-08-22 11:00:00,125.65,125.74,125.65,125.7,2991.0,99.3551,99.4262,99.3551,99.3946,2991.0
2016-08-22 11:05:00,125.68,125.69,125.59,125.59,14421.0,99.3788,99.3867,99.3076,99.3076,14421.0
2016-08-22 11:10:00,125.61,125.64,125.55,125.55,5195.0,99.3234,99.3472,99.276,99.276,5195.0
2016-08-22 11:15:00,125.57,125.59,125.39,125.39,9020.0,99.2918,99.3076,99.1495,99.1495,9020.0
2016-08-22 11:20:00,125.38,125.39,125.2,125.2,6592.0,99.1416,99.1495,98.9992,98.9992,6592.0
2016-08-22 11:25:00,125.19,125.22,125.12,125.16,7682.0,98.9913,99.015,98.936,98.9676,7682.0
2016-08-22 11:30:00,125.15,125.28,125.12,125.28,11208.0,98.9597,99.0625,98.936,99.0625,11208.0
2016-08-22 11:35:00,125.3,125.47,125.26,125.39,6517.0,99.0783,99.2127,99.0467,99.1495,6517.0
2016-08-22 11:40:00,125.38,125.38,125.18,125.18,3990.0,99.1416,99.1416,98.9834,98.9834,3990.0
2016-08-22 11:45:00,125.17,125.27,125.16,125.26,4844.0,98.9755,99.0546,98.9676,99.0467,4844.0
2016-08-22 11:50:00,125.27,125.43,125.25,125.42,5100.0,99.0546,99.1811,99.0388,99.1732,5100.0
2016-08-22 11:55:00,125.35,125.47,125.35,125.38,4464.0,99.1178,99.2127,99.1178,99.1416,4464.0
2016-08-22 12:00:00,125.34,125.36,125.22,125.22,6215.0,99.1099,99.1257,99.015,99.015,6215.0
2016-08-22 12:05:00,125.22,125.24,125.17,125.2,6700.0,99.015,99.0309,98.9755,98.9992,6700.0
2016-08-22 12:10:00,125.21,125.23,125.13,125.23,4000.0,99.0071,99.023,98.9439,99.023,4000.0
2016-08-22 12:15:00,125.24,125.3,125.24,125.28,2900.0,99.0309,99.0783,99.0309,99.0625,2900.0
2016-08-22 12:20:00,125.3,125.46,125.28,125.46,4101.0,99.0783,99.2048,99.0625,99.2048,4101.0
2016-08-22 12:25:00,125.51,125.69,125.51,125.54,4256.0,99.2444,99.3867,99.2444,99.2681,4256.0
2016-08-22 12:30:00,125.55,125.63,125.54,125.56,5977.0,99.276,99.3392,99.2681,99.2839,5977.0
2016-08-22 12:35:00,125.53,125.56,125.52,125.54,2344.0,99.2602,99.2839,99.2523,99.2681,2344.0
2016-08-22 12:40:00,125.55,125.55,125.41,125.46,11598.0,99.276,99.276,99.1653,99.2048,11598.0
2016-08-22 12:45:00,125.45,125.49,125.42,125.49,19227.0,99.1969,99.2285,99.1732,99.2285,19227.0
2016-08-22 12:50:00,125.47,125.49,125.46,125.47,2820.0,99.2127,99.2285,99.2048,99.2127,2820.0
2016-08-22 12:55:00,125.46,125.5,125.44,125.5,3716.0,99.2048,99.2365,99.189,99.2365,3716.0
2016-08-22 13:00:00,125.5,125.53,125.49,125.49,4200.0,99.2365,99.2602,99.2285,99.2285,4200.0
2016-08-22 13:05:00,125.48,125.5,125.45,125.5,2300.0,99.2206,99.2365,99.1969,99.2365,2300.0
2016-08-22 13:10:00,125.5,125.54,125.45,125.46,4538.0,99.2365,99.2681,99.1969,99.2048,4538.0
2016-08-22 13:15:00,125.47,125.51,125.45,125.46,4321.0,99.2127,99.2444,99.1969,99.2048,4321.0
2016-08-22 13:20:00,125.45,125.48,125.25,125.28,5826.0,99.1969,99.2206,99.0388,99.0625,5826.0
2016-08-22 13:25:00,125.14,125.33,125.13,125.33,3155.0,98.9518,99.102,98.9439,99.102,3155.0
2016-08-22 13:30:00,125.33,125.33,125.25,125.28,4800.0,99.102,99.102,99.0388,99.0625,4800.0
2016-08-22 13:35:00,125.32,125.32,125.24,125.28,3100.0,99.0941,99.0941,99.0309,99.0625,3100.0
2016-08-22 13:40:00,125.29,125.36,125.29,125.36,3317.0,99.0704,99.1257,99.0704,99.1257,3317.0
2016-08-22 13:45:00,125.37,125.45,125.35,125.44,5184.0,99.1337,99.1969,99.1178,99.189,5184.0
2016-08-22 13:50:00,125.48,125.48,125.37,125.38,3015.0,99.2206,99.2206,99.1337,99.1416,3015.0
2016-08-22 13:55:00,125.38,125.45,125.38,125.38,2200.0,99.1416,99.1969,99.1416,99.1416,2200.0
2016-08-22 14:00:00,125.4,125.55,125.4,125.54,4979.0,99.1574,99.276,99.1574,99.2681,4979.0
2016-08-22 14:05:00,125.52,125.52,125.47,125.47,4371.0,99.2523,99.2523,99.2127,99.2127,4371.0
2016-08-22 14:10:00,125.47,125.48,125.37,125.47,4615.0,99.2127,99.2206,99.1337,99.2127,4615.0
2016-08-22 14:15:00,125.48,125.48,125.38,125.46,3065.0,99.2206,99.2206,99.1416,99.2048,3065.0
2016-08-22 14:20:00,125.46,125.48,125.39,125.41,4957.0,99.2048,99.2206,99.1495,99.1653,4957.0
2016-08-22 14:25:00,125.41,125.43,125.28,125.28,5860.0,99.1653,99.1811,99.0625,99.0625,5860.0
2016-08-22 14:30:00,125.3,125.37,125.28,125.37,1829.0,99.0783,99.1337,99.0625,99.1337,1829.0
2016-08-22 14:35:00,125.36,125.42,125.35,125.37,6313.0,99.1257,99.1732,99.1178,99.1337,6313.0
2016-08-22 14:40:00,125.39,125.48,125.37,125.44,5108.0,99.1495,99.2206,99.1337,99.189,5108.0
2016-08-22 14:45:00,125.45,125.47,125.43,125.44,6500.0,99.1969,99.2127,99.1811,99.189,6500.0
2016-08-22 14:50:00,125.44,125.5,125.44,125.46,5365.0,99.189,99.2365,99.189,99.2048,5365.0
2016-08-22 14:55:00,125.45,125.45,125.36,125.41,5400.0,99.1969,99.1969,99.1257,99.1653,5400.0
2016-08-22 15:00:00,125.41,125.45,125.38,125.42,8272.0,99.1653,99.1969,99.1416,99.1732,8272.0
2016-08-22 15:05:00,125.41,125.44,125.4,125.44,7758.0,99.1653,99.189,99.1574,99.189,7758.0
2016-08-22 15:10:00,125.43,125.46,125.41,125.46,4966.0,99.1811,99.2048,99.1653,99.2048,4966.0
2016-08-22 15:15:00,125.46,125.46,125.4,125.4,5178.0,99.2048,99.2048,99.1574,99.1574,5178.0
2016-08-22 15:20:00,125.41,125.47,125.4,125.46,8083.0,99.1653,99.2127,99.1574,99.2048,8083.0
2016-08-22 15:25:00,125.46,125.46,125.35,125.38,16056.0,99.2048,99.2048,99.1178,99.1416,16056.0
2016-08-22 15:30:00,125.39,125.45,125.38,125.44,12155.0,99.1495,99.1969,99.1416,99.189,12155.0
2016-08-22 15:35:00,125.46,125.47,125.36,125.36,16062.0,99.2048,99.2127,99.1257,99.1257,16062.0
2016-08-22 15:40:00,125.38,125.42,125.35,125.36,20945.0,99.1416,99.1732,99.1178,99.1257,20945.0
2016-08-22 15:45:00,125.36,125.41,125.35,125.39,37639.0,99.1257,99.1653,99.1178,99.1495,37639.0
2016-08-22 15:50:00,125.39,125.41,125.33,125.33,37891.0,99.1495,99.1653,99.102,99.102,37891.0
2016-08-22 15:55:00,125.33,125.4,125.31,125.35,66264.0,99.102,99.1574,99.0862,99.1178,66264.0
2016-08-23 09:30:00,126.09,126.09,125.61,125.75,28596.0,99.703,99.703,99.3234,99.4341,28596.0
2016-08-23 09:35:00,125.75,126.31,125.75,125.92,11179.0,99.4341,99.8769,99.4341,99.5686,11179.0
2016-08-23 09:40:00,125.91,126.01,125.71,125.93,16057.0,99.5606,99.6397,99.4025,99.5765,16057.0
2016-08-23 09:45:00,126.0,126.08,125.88,125.91,15211.0,99.6318,99.6951,99.5369,99.5606,15211.0
2016-08-23 09:50:00,125.89,125.96,125.81,125.93,17438.0,99.5448,99.6002,99.4816,99.5765,17438.0
2016-08-23 09:55:00,125.96,125.96,125.86,125.92,11549.0,99.6002,99.6002,99.5211,99.5686,11549.0
2016-08-23 10:00:00,125.97,126.2,125.91,126.12,14243.0,99.6081,99.79,99.5606,99.7267,14243.0
2016-08-23 10:05:00,126.1,126.16,126.0,126.0,13176.0,99.7109,99.7583,99.6318,99.6318,13176.0
2016-08-23 10:10:00,125.98,126.11,125.97,126.01,7158.0,99.616,99.7188,99.6081,99.6397,7158.0
2016-08-23 10:15:00,125.98,126.03,125.75,125.75,13915.0,99.616,99.6555,99.4341,99.4341,13915.0
2016-08-23 10:20:00,125.75,125.82,125.65,125.74,7044.0,99.4341,99.4895,99.3551,99.4262,7044.0
2016-08-23 10:25:00,125.76,125.82,125.74,125.78,3100.0,99.442,99.4895,99.4262,99.4579,3100.0
2016-08-23 10:30:00,125.73,125.75,125.66,125.67,9467.0,99.4183,99.4341,99.363,99.3709,9467.0
2016-08-23 10:35:00,125.64,125.74,125.59,125.63,6431.0,99.3472,99.4262,99.3076,99.3392,6431.0
2016-08-23 10:40:00,125.67,125.73,125.65,125.72,2501.0,99.3709,99.4183,99.3551,99.4104,2501.0
2016-08-23 10:45:00,125.73,125.95,125.71,125.9,15699.0,99.4183,99.5923,99.4025,99.5527,15699.0
2016-08-23 10:50:00,125.94,126.0,125.88,125.96,10380.0,99.5844,99.6318,99.5369,99.6002,10380.0
2016-08-23 10:55:00,126.01,126.03,125.88,125.96,10200.0,99.6397,99.6555,99.5369,99.6002,10200.0
2016-08-23 11:00:00,125.98,125.98,125.82,125.86,4788.0,99.616,99.616,99.4895,99.5211,4788.0
2016-08-23 11:05:00,125.86,125.95,125.85,125.91,5435.0,99.5211,99.5923,99.5132,99.5606,5435.0
2016-08-23 11:10:00,125.89,125.9,125.83,125.83,6549.0,99.5448,99.5527,99.4974,99.4974,6549.0
2016-08-23 11:15:00,125.84,125.88,125.76,125.81,10993.0,99.5053,99.5369,99.442,99.4816,10993.0
2016-08-23 11:20:00,125.82,125.92,125.81,125.91,4102.0,99.4895,99.5686,99.4816,99.5606,4102.0
2016-08-23 11:25:00,125.9,125.93,125.86,125.92,5298.0,99.5527,99.5765,99.5211,99.5686,5298.0
2016-08-23 11:30:00,125.91,125.93,125.89,125.92,5132.0,99.5606,99.5765,99.5448,99.5686,5132.0
2016-08-23 11:35:00,125.94,125.94,125.89,125.93,5201.0,99.5844,99.5844,99.5448,99.5765,5201.0
2016-08-23 11:40:00,125.94,126.1,125.93,126.07,21949.0,99.5844,99.7109,99.5765,99.6872,21949.0
2016-08-23 11:45:00,126.06,126.16,126.04,126.05,6273.0,99.6793,99.7583,99.6634,99.6714,6273.0
2016-08-23 11:50:00,126.05,126.13,126.05,126.05,10011.0,99.6714,99.7346,99.6714,99.6714,10011.0
2016-08-23 11:55:00,126.05,126.08,126.05,126.06,6186.0,99.6714,99.6951,99.6714,99.6793,6186.0
2016-08-23 12:00:00,126.06,126.07,125.92,125.94,7787.0,99.6793,99.6872,99.5686,99.5844,7787.0
2016-08-23 12:05:00,125.95,126.0,125.94,125.95,2503.0,99.5923,99.6318,99.5844,99.5923,2503.0
2016-08-23 12:10:00,125.94,126.04,125.93,126.04,6441.0,99.5844,99.6634,99.5765,99.6634,6441.0
2016-08-23 12:15:00,126.03,126.06,126.03,126.05,2975.0,99.6555,99.6793,99.6555,99.6714,2975.0
2016-08-23 12:20:00,126.04,126.1,126.04,126.07,5860.0,99.6634,99.7109,99.6634,99.6872,5860.0
2016-08-23 12:25:00,126.06,126.1,126.04,126.04,2547.0,99.6793,99.7109,99.6634,99.6634,2547.0
2016-08-23 12:30:00,126.03,126.04,126.0,126.03,4400.0,99.6555,99.6634,99.6318,99.6555,4400.0
2016-08-23 12:35:00,126.03,126.07,126.01,126.05,2915.0,99.6555,99.6872,99.6397,99.6714,2915.0
2016-08-23 12:40:00,126.08,126.08,125.99,126.01,3150.0,99.6951,99.6951,99.6239,99.6397,3150.0
2016-08-23 12:45:00,125.99,126.06,125.99,126.01,3836.0,99.6239,99.6793,99.6239,99.6397,3836.0
2016-08-23 12:50:00,126.03,126.05,125.88,125.91,8667.0,99.6555,99.6714,99.5369,99.5606,8667.0
2016-08-23 12:55:00,125.9,125.9,125.88,125.89,1200.0,99.5527,99.5527,99.5369,99.5448,1200.0
2016-08-23 13:00:00,125.89,125.98,125.89,125.98,6602.0,99.5448,99.616,99.5448,99.616,6602.0
2016-08-23 13:05:00,125.98,126.01,125.97,125.97,3253.0,99.616,99.6397,99.6081,99.6081,3253.0
2016-08-23 13:10:00,125.98,125.99,125.93,125.97,2500.0,99.616,99.6239,99.5765,99.6081,2500.0
2016-08-23 13:15:00,125.96,126.03,125.96,126.03,2200.0,99.6002,99.6555,99.6002,99.6555,2200.0
2016-08-23 13:20:00,126.04,126.08,126.03,126.05,5372.0,99.6634,99.6951,99.6555,99.6714,5372.0
2016-08-23 13:25:00,126.05,126.08,126.04,126.06,2600.0,99.6714,99.6951,99.6634,99.6793,2600.0
2016-08-23 13:30:00,126.06,126.06,125.96,125.99,9869.0,99.6793,99.6793,99.6002,99.6239,9869.0
2016-08-23 13:35:00,126.02,126.02,125.94,125.95,3539.0,99.6476,99.6476,99.5844,99.5923,3539.0
2016-08-23 13:40:00,125.93,126.02,125.92,126.02,5869.0,99.5765,99.6476,99.5686,99.6476,5869.0
2016-08-23 13:45:00,125.97,126.07,125.97,126.07,2932.0,99.6081,99.6872,99.6081,99.6872,2932.0
2016-08-23 13:50:00,126.06,126.11,126.06,126.1,4410.0,99.6793,99.7188,99.6793,99.7109,4410.0
2016-08-23 13:55:00,126.11,126.11,126.07,126.1,97445.0,99.7188,99.7188,99.6872,99.7109,97445.0
2016-08-23 14:00:00,126.1,126.12,126.03,126.06,29367.0,99.7109,99.7267,99.6555,99.6793,29367.0
2016-08-23 14:05:00,126.07,126.12,126.05,126.11,9104.0,99.6872,99.7267,99.6714,99.7188,9104.0
2016-08-23 14:10:00,126.13,126.13,126.01,126.03,17384.0,99.7346,99.7346,99.6397,99.6555,17384.0
2016-08-23 14:15:00,126.04,126.06,126.0,126.05,9458.0,99.6634,99.6793,99.6318,99.6714,9458.0
2016-08-23 14:20:00,126.05,126.05,126.0,126.0,5060.0,99.6714,99.6714,99.6318,99.6318,5060.0
2016-08-23 14:25:00,126.02,126.06,125.98,126.04,4589.0,99.6476,99.6793,99.616,99.6634,4589.0
2016-08-23 14:30:00,126.02,126.03,125.99,125.99,4054.0,99.6476,99.6555,99.6239,99.6239,4054.0
2016-08-23 14:35:00,126.0,126.02,125.99,126.01,5707.0,99.6318,99.6476,99.6239,99.6397,5707.0
2016-08-23 14:40:00,126.02,126.07,126.0,126.04,12055.0,99.6476,99.6872,99.6318,99.6634,12055.0
2016-08-23 14:45:00,126.04,126.06,126.03,126.04,2400.0,99.6634,99.6793,99.6555,99.6634,2400.0
2016-08-23 14:50:00,126.04,126.04,125.98,125.99,3768.0,99.6634,99.6634,99.616,99.6239,3768.0
2016-08-23 14:55:00,125.99,126.0,125.95,125.98,3300.0,99.6239,99.6318,99.5923,99.616,3300.0
2016-08-23 15:00:00,125.98,125.98,125.92,125.94,6748.0,99.616,99.616,99.5686,99.5844,6748.0
2016-08-23 15:05:00,125.95,125.95,125.91,125.93,2758.0,99.5923,99.5923,99.5606,99.5765,2758.0
2016-08-23 15:10:00,125.93,126.02,125.92,126.02,5105.0,99.5765,99.6476,99.5686,99.6476,5105.0
2016-08-23 15:15:00,126.01,126.02,125.98,125.98,4780.0,99.6397,99.6476,99.616,99.616,4780.0
2016-08-23 15:20:00,125.99,126.0,125.94,125.95,7550.0,99.6239,99.6318,99.5844,99.5923,7550.0
2016-08-23 15:25:00,125.96,125.96,125.92,125.93,5759.0,99.6002,99.6002,99.5686,99.5765,5759.0
2016-08-23 15:30:00,125.94,125.95,125.88,125.89,8518.0,99.5844,99.5923,99.5369,99.5448,8518.0
2016-08-23 15:35:00,125.89,125.89,125.82,125.84,10771.0,99.5448,99.5448,99.4895,99.5053,10771.0
2016-08-23 15:40:00,125.85,125.9,125.78,125.78,17174.0,99.5132,99.5527,99.4579,99.4579,17174.0
2016-08-23 15:45:00,125.79,125.79,125.68,125.68,29846.0,99.4658,99.4658,99.3788,99.3788,29846.0
2016-08-23 15:50:00,125.68,125.69,125.64,125.64,41104.0,99.3788,99.3867,99.3472,99.3472,41104.0
2016-08-23 15:55:00,125.64,125.74,125.61,125.67,59301.0,99.3472,99.4262,99.3234,99.3709,59301.0
2016-08-24 09:30:00,125.5,125.82,125.5,125.82,20291.0,99.2365,99.4895,99.2365,99.4895,20291.0
2016-08-24 09:35:00,125.63,125.94,125.5,125.93,24007.0,99.3392,99.5844,99.2365,99.5765,24007.0
2016-08-24 09:40:00,125.97,125.97,125.69,125.7,3400.0,99.6081,99.6081,99.3867,99.3946,3400.0
2016-08-24 09:45:00,125.76,125.76,125.64,125.73,3483.0,99.442,99.442,99.3472,99.4183,3483.0
2016-08-24 09:50:00,125.76,125.76,125.64,125.72,5210.0,99.442,99.442,99.3472,99.4104,5210.0
2016-08-24 09:55:00,125.8,125.81,125.63,125.68,4512.0,99.4737,99.4816,99.3392,99.3788,4512.0
2016-08-24 10:00:00,125.7,125.81,125.66,125.81,5720.0,99.3946,99.4816,99.363,99.4816,5720.0
2016-08-24 10:05:00,125.81,126.05,125.81,125.96,7582.0,99.4816,99.6714,99.4816,99.6002,7582.0
2016-08-24 10:10:00,125.95,125.98,125.87,125.97,4193.0,99.5923,99.616,99.529,99.6081,4193.0
2016-08-24 10:15:00,125.89,125.9,125.8,125.81,2835.0,99.5448,99.5527,99.4737,99.4816,2835.0
2016-08-24 10:20:00,125.74,125.74,125.64,125.67,4005.0,99.4262,99.4262,99.3472,99.3709,4005.0
2016-08-24 10:25:00,125.72,125.76,125.64,125.76,3044.0,99.4104,99.442,99.3472,99.442,3044.0
2016-08-24 10:30:00,125.73,125.73,125.62,125.62,3500.0,99.4183,99.4183,99.3313,99.3313,3500.0
2016-08-24 10:35:00,125.66,125.76,125.66,125.74,3845.0,99.363,99.442,99.363,99.4262,3845.0
2016-08-24 10:40:00,125.74,125.82,125.67,125.82,2885.0,99.4262,99.4895,99.3709,99.4895,2885.0
2016-08-24 10:45:00,125.82,125.82,125.58,125.66,8448.0,99.4895,99.4895,99.2997,99.363,8448.0
2016-08-24 10:50:00,125.67,125.76,125.67,125.72,4148.0,99.3709,99.442,99.3709,99.4104,4148.0
2016-08-24 10:55:00,125.76,125.87,125.73,125.87,2479.0,99.442,99.529,99.4183,99.529,2479.0
2016-08-24 11:00:00,125.87,125.89,125.76,125.8,5248.0,99.529,99.5448,99.442,99.4737,5248.0
2016-08-24 11:05:00,125.79,125.85,125.79,125.83,4761.0,99.4658,99.5132,99.4658,99.4974,4761.0
2016-08-24 11:10:00,125.81,125.85,125.77,125.77,4752.0,99.4816,99.5132,99.4499,99.4499,4752.0
2016-08-24 11:15:00,125.77,125.87,125.76,125.86,8625.0,99.4499,99.529,99.442,99.5211,8625.0
2016-08-24 11:20:00,125.85,125.86,125.81,125.83,8000.0,99.5132,99.5211,99.4816,99.4974,8000.0
2016-08-24 11:25:00,125.82,125.97,125.82,125.95,6041.0,99.4895,99.6081,99.4895,99.5923,6041.0
2016-08-24 11:30:00,125.94,125.95,125.89,125.89,3180.0,99.5844,99.5923,99.5448,99.5448,3180.0
2016-08-24 11:35:00,125.89,125.96,125.87,125.95,4500.0,99.5448,99.6002,99.529,99.5923,4500.0
2016-08-24 11:40:00,125.91,125.95,125.86,125.86,3075.0,99.5606,99.5923,99.5211,99.5211,3075.0
2016-08-24 11:45:00,125.84,125.86,125.79,125.84,5572.0,99.5053,99.5211,99.4658,99.5053,5572.0
2016-08-24 11:50:00,125.83,125.85,125.8,125.81,3221.0,99.4974,99.5132,99.4737,99.4816,3221.0
2016-08-24 11:55:00,125.79,125.83,125.77,125.77,1800.0,99.4658,99.4974,99.4499,99.4499,1800.0
2016-08-24 12:00:00,125.78,125.78,125.74,125.74,2102.0,99.4579,99.4579,99.4262,99.4262,2102.0
2016-08-24 12:05:00,125.73,125.81,125.72,125.79,4000.0,99.4183,99.4816,99.4104,99.4658,4000.0
2016-08-24 12:10:00,125.8,125.81,125.73,125.75,2494.0,99.4737,99.4816,99.4183,99.4341,2494.0
2016-08-24 12:15:00,125.76,125.79,125.74,125.76,2582.0,99.442,99.4658,99.4262,99.442,2582.0
2016-08-24 12:20:00,125.77,125.82,125.76,125.82,1600.0,99.4499,99.4895,99.442,99.4895,1600.0
2016-08-24 12:25:00,125.84,125.84,125.71,125.71,1100.0,99.5053,99.5053,99.4025,99.4025,1100.0
2016-08-24 12:30:00,125.71,125.74,125.7,125.73,2946.0,99.4025,99.4262,99.3946,99.4183,2946.0
2016-08-24 12:35:00,125.7,125.76,125.7,125.76,3300.0,99.3946,99.442,99.3946,99.442,3300.0
2016-08-24 12:40:00,125.78,125.78,125.73,125.75,1978.0,99.4579,99.4579,99.4183,99.4341,1978.0
2016-08-24 12:45:00,125.76,125.77,125.7,125.71,3543.0,99.442,99.4499,99.3946,99.4025,3543.0
2016-08-24 12:50:00,125.73,125.77,125.73,125.77,1100.0,99.4183,99.4499,99.4183,99.4499,1100.0
2016-08-24 12:55:00,125.76,125.76,125.72,125.76,1665.0,99.442,99.442,99.4104,99.442,1665.0
2016-08-24 13:00:00,125.75,125.75,125.7,125.71,1600.0,99.4341,99.4341,99.3946,99.4025,1600.0
2016-08-24 13:05:00,125.74,125.74,125.66,125.67,7098.0,99.4262,99.4262,99.363,99.3709,7098.0
2016-08-24 13:10:00,125.65,125.67,125.62,125.64,2500.0,99.3551,99.3709,99.3313,99.3472,2500.0
2016-08-24 13:15:00,125.64,125.7,125.63,125.67,3100.0,99.3472,99.3946,99.3392,99.3709,3100.0
2016-08-24 13:20:00,125.67,125.67,125.61,125.61,3194.0,99.3709,99.3709,99.3234,99.3234,3194.0
2016-08-24 13:25:00,125.62,125.65,125.61,125.63,6492.0,99.3313,99.3551,99.3234,99.3392,6492.0
2016-08-24 13:30:00,125.65,125.68,125.58,125.63,6508.0,99.3551,99.3788,99.2997,99.3392,6508.0
2016-08-24 13:35:00,125.63,125.66,125.59,125.6,4551.0,99.3392,99.363,99.3076,99.3155,4551.0
2016-08-24 13:40:00,125.59,125.59,125.53,125.56,2443.0,99.3076,99.3076,99.2602,99.2839,2443.0
2016-08-24 13:45:00,125.56,125.64,125.56,125.64,3979.0,99.2839,99.3472,99.2839,99.3472,3979.0
2016-08-24 13:50:00,125.64,125.64,125.62,125.63,1200.0,99.3472,99.3472,99.3313,99.3392,1200.0
2016-08-24 13:55:00,125.63,125.63,125.58,125.58,1800.0,99.3392,99.3392,99.2997,99.2997,1800.0
2016-08-24 14:00:00,125.58,125.58,125.46,125.5,6550.0,99.2997,99.2997,99.2048,99.2365,6550.0
2016-08-24 14:05:00,125.49,125.49,125.37,125.47,4200.0,99.2285,99.2285,99.1337,99.2127,4200.0
2016-08-24 14:10:00,125.49,125.49,125.39,125.43,5336.0,99.2285,99.2285,99.1495,99.1811,5336.0
2016-08-24 14:15:00,125.45,125.49,125.4,125.49,6290.0,99.1969,99.2285,99.1574,99.2285,6290.0
2016-08-24 14:20:00,125.49,125.49,125.36,125.41,7005.0,99.2285,99.2285,99.1257,99.1653,7005.0
2016-08-24 14:25:00,125.41,125.46,125.38,125.41,7727.0,99.1653,99.2048,99.1416,99.1653,7727.0
2016-08-24 14:30:00,125.4,125.44,125.37,125.43,7758.0,99.1574,99.189,99.1337,99.1811,7758.0
2016-08-24 14:35:00,125.44,125.44,125.23,125.3,27366.0,99.189,99.189,99.023,99.0783,27366.0
2016-08-24 14:40:00,125.34,125.38,125.31,125.34,8562.0,99.1099,99.1416,99.0862,99.1099,8562.0
2016-08-24 14:45:00,125.33,125.33,125.26,125.29,5288.0,99.102,99.102,99.0467,99.0704,5288.0
2016-08-24 14:50:00,125.28,125.3,125.24,125.28,4401.0,99.0625,99.0783,99.0309,99.0625,4401.0
2016-08-24 14:55:00,125.3,125.42,125.29,125.4,6654.0,99.0783,99.1732,99.0704,99.1574,6654.0
2016-08-24 15:00:00,125.42,125.44,125.38,125.41,10339.0,99.1732,99.189,99.1416,99.1653,10339.0
2016-08-24 15:05:00,125.41,125.42,125.15,125.15,6618.0,99.1653,99.1732,98.9597,98.9597,6618.0
2016-08-24 15:10:00,125.11,125.21,125.11,125.19,6851.0,98.9281,99.0071,98.9281,98.9913,6851.0
2016-08-24 15:15:00,125.19,125.21,125.11,125.13,8150.0,98.9913,99.0071,98.9281,98.9439,8150.0
2016-08-24 15:20:00,125.12,125.25,125.12,125.25,11029.0,98.936,99.0388,98.936,99.0388,11029.0
2016-08-24 15:25:00,125.23,125.23,125.18,125.18,5579.0,99.023,99.023,98.9834,98.9834,5579.0
2016-08-24 15:30:00,125.17,125.23,125.14,125.17,8949.0,98.9755,99.023,98.9518,98.9755,8949.0
2016-08-24 15:35:00,125.17,125.21,125.02,125.02,12194.0,98.9755,99.0071,98.8569,98.8569,12194.0
2016-08-24 15:40:00,125.02,125.07,124.8,124.8,45379.0,98.8569,98.8964,98.6829,98.6829,45379.0
2016-08-24 15:45:00,124.8,124.8,124.65,124.73,62333.0,98.6829,98.6829,98.5643,98.6276,62333.0
2016-08-24 15:50:00,124.73,124.87,124.73,124.85,39199.0,98.6276,98.7383,98.6276,98.7225,39199.0
2016-08-24 15:55:00,124.83,124.97,124.73,124.95,48230.0,98.7067,98.8174,98.6276,98.8015,48230.0
2016-08-25 09:30:00,124.77,124.84,124.17,124.41,23671.0,98.6592,98.7146,98.1848,98.3746,23671.0
2016-08-25 09:35:00,124.44,124.98,124.44,124.92,21760.0,98.3983,98.8253,98.3983,98.7778,21760.0
2016-08-25 09:40:00,124.86,125.15,124.79,125.05,6304.0,98.7304,98.9597,98.675,98.8806,6304.0
2016-08-25 09:45:00,125.04,125.06,124.82,124.9,7309.0,98.8727,98.8885,98.6988,98.762,7309.0
2016-08-25 09:50:00,124.88,124.98,124.85,124.87,6300.0,98.7462,98.8253,98.7225,98.7383,6300.0
2016-08-25 09:55:00,124.81,125.06,124.8,124.94,11249.0,98.6908,98.8885,98.6829,98.7936,11249.0
2016-08-25 10:00:00,124.88,125.2,124.88,125.16,7683.0,98.7462,98.9992,98.7462,98.9676,7683.0
2016-08-25 10:05:00,125.16,125.2,125.06,125.14,10032.0,98.9676,98.9992,98.8885,98.9518,10032.0
2016-08-25 10:10:00,125.16,125.22,125.07,125.18,6393.0,98.9676,99.015,98.8964,98.9834,6393.0
2016-08-25 10:15:00,125.16,125.17,124.99,125.09,8973.0,98.9676,98.9755,98.8332,98.9123,8973.0
2016-08-25 10:20:00,125.14,125.26,125.11,125.19,9870.0,98.9518,99.0467,98.9281,98.9913,9870.0
2016-08-25 10:25:00,125.16,125.24,125.15,125.2,6919.0,98.9676,99.0309,98.9597,98.9992,6919.0
2016-08-25 10:30:00,125.19,125.27,125.17,125.25,4253.0,98.9913,99.0546,98.9755,99.0388,4253.0
2016-08-25 10:35:00,125.25,125.27,124.98,124.98,7838.0,99.0388,99.0546,98.8253,98.8253,7838.0
2016-08-25 10:40:00,124.98,125.26,124.98,125.25,5982.0,98.8253,99.0467,98.8253,99.0388,5982.0
2016-08-25 10:45:00,125.26,125.26,125.11,125.11,2600.0,99.0467,99.0467,98.9281,98.9281,2600.0
2016-08-25 10:50:00,125.15,125.22,125.09,125.09,4150.0,98.9597,99.015,98.9123,98.9123,4150.0
2016-08-25 10:55:00,125.08,125.25,125.08,125.16,5671.0,98.9043,99.0388,98.9043,98.9676,5671.0
2016-08-25 11:00:00,125.2,125.39,125.2,125.39,5999.0,98.9992,99.1495,98.9992,99.1495,5999.0
2016-08-25 11:05:00,125.39,125.4,125.32,125.34,4270.0,99.1495,99.1574,99.0941,99.1099,4270.0
2016-08-25 11:10:00,125.33,125.33,125.24,125.26,4589.0,99.102,99.102,99.0309,99.0467,4589.0
2016-08-25 11:15:00,125.26,125.36,125.26,125.33,2576.0,99.0467,99.1257,99.0467,99.102,2576.0
2016-08-25 11:20:00,125.34,125.44,125.34,125.39,5951.0,99.1099,99.189,99.1099,99.1495,5951.0
2016-08-25 11:25:00,125.37,125.38,125.32,125.34,5979.0,99.1337,99.1416,99.0941,99.1099,5979.0
2016-08-25 11:30:00,125.34,125.38,125.33,125.34,5467.0,99.1099,99.1416,99.102,99.1099,5467.0
2016-08-25 11:35:00,125.34,125.37,125.29,125.29,4500.0,99.1099,99.1337,99.0704,99.0704,4500.0
2016-08-25 11:40:00,125.3,125.3,125.12,125.12,5574.0,99.0783,99.0783,98.936,98.936,5574.0
2016-08-25 11:45:00,125.11,125.22,125.11,125.18,6016.0,98.9281,99.015,98.9281,98.9834,6016.0
2016-08-25 11:50:00,125.17,125.18,125.02,125.03,6291.0,98.9755,98.9834,98.8569,98.8648,6291.0
2016-08-25 11:55:00,125.03,125.1,125.01,125.1,5388.0,98.8648,98.9202,98.849,98.9202,5388.0
2016-08-25 12:00:00,125.1,125.17,125.07,125.17,6000.0,98.9202,98.9755,98.8964,98.9755,6000.0
2016-08-25 12:05:00,125.18,125.19,125.11,125.13,4210.0,98.9834,98.9913,98.9281,98.9439,4210.0
2016-08-25 12:10:00,125.12,125.12,125.02,125.04,5117.0,98.936,98.936,98.8569,98.8727,5117.0
2016-08-25 12:15:00,125.03,125.14,125.03,125.12,3776.0,98.8648,98.9518,98.8648,98.936,3776.0
2016-08-25 12:20:00,125.12,125.18,125.12,125.15,4177.0,98.936,98.9834,98.936,98.9597,4177.0
2016-08-25 12:25:00,125.14,125.14,125.01,125.03,5020.0,98.9518,98.9518,98.849,98.8648,5020.0
2016-08-25 12:30:00,125.04,125.12,125.04,125.06,5345.0,98.8727,98.936,98.8727,98.8885,5345.0
2016-08-25 12:35:00,125.07,125.08,125.0,125.04,7370.0,98.8964,98.9043,98.8411,98.8727,7370.0
2016-08-25 12:40:00,125.05,125.07,125.02,125.02,4512.0,98.8806,98.8964,98.8569,98.8569,4512.0
2016-08-25 12:45:00,125.03,125.05,125.0,125.02,2606.0,98.8648,98.8806,98.8411,98.8569,2606.0
2016-08-25 12:50:00,125.03,125.03,125.0,125.03,4062.0,98.8648,98.8648,98.8411,98.8648,4062.0
2016-08-25 12:55:00,125.03,125.03,124.95,125.01,4472.0,98.8648,98.8648,98.8015,98.849,4472.0
2016-08-25 13:00:00,125.03,125.04,125.0,125.02,4164.0,98.8648,98.8727,98.8411,98.8569,4164.0
2016-08-25 13:05:00,125.02,125.03,124.96,124.96,5430.0,98.8569,98.8648,98.8095,98.8095,5430.0
2016-08-25 13:10:00,124.95,124.99,124.92,124.98,4592.0,98.8015,98.8332,98.7778,98.8253,4592.0
2016-08-25 13:15:00,124.98,125.01,124.96,124.99,1464.0,98.8253,98.849,98.8095,98.8332,1464.0
2016-08-25 13:20:00,124.99,125.03,124.95,125.02,3153.0,98.8332,98.8648,98.8015,98.8569,3153.0
2016-08-25 13:25:00,125.03,125.07,125.02,125.07,9236.0,98.8648,98.8964,98.8569,98.8964,9236.0
2016-08-25 13:30:00,125.08,125.08,125.03,125.05,9869.0,98.9043,98.9043,98.8648,98.8806,9869.0
2016-08-25 13:35:00,125.04,125.04,124.85,124.87,9040.0,98.8727,98.8727,98.7225,98.7383,9040.0
2016-08-25 13:40:00,124.85,124.97,124.81,124.94,3014.0,98.7225,98.8174,98.6908,98.7936,3014.0
2016-08-25 13:45:00,124.96,124.99,124.93,124.95,2885.0,98.8095,98.8332,98.7857,98.8015,2885.0
2016-08-25 13:50:00,124.97,124.99,124.93,124.95,3845.0,98.8174,98.8332,98.7857,98.8015,3845.0
2016-08-25 13:55:00,124.95,125.07,124.94,125.05,5550.0,98.8015,98.8964,98.7936,98.8806,5550.0
2016-08-25 14:00:00,125.06,125.14,125.06,125.13,4832.0,98.8885,98.9518,98.8885,98.9439,4832.0
2016-08-25 14:05:00,125.11,125.11,124.88,124.91,4577.0,98.9281,98.9281,98.7462,98.7699,4577.0
2016-08-25 14:10:00,124.94,125.07,124.94,125.03,3517.0,98.7936,98.8964,98.7936,98.8648,3517.0
2016-08-25 14:15:00,125.05,125.08,124.97,125.0,4533.0,98.8806,98.9043,98.8174,98.8411,4533.0
2016-08-25 14:20:00,124.96,124.96,124.82,124.94,3422.0,98.8095,98.8095,98.6988,98.7936,3422.0
2016-08-25 14:25:00,124.93,125.03,124.92,125.03,2596.0,98.7857,98.8648,98.7778,98.8648,2596.0
2016-08-25 14:30:00,125.02,125.1,125.02,125.04,3038.0,98.8569,98.9202,98.8569,98.8727,3038.0
2016-08-25 14:35:00,125.03,125.04,125.0,125.04,2628.0,98.8648,98.8727,98.8411,98.8727,2628.0
2016-08-25 14:40:00,125.04,125.11,125.03,125.11,6004.0,98.8727,98.9281,98.8648,98.9281,6004.0
2016-08-25 14:45:00,125.09,125.09,125.01,125.04,3563.0,98.9123,98.9123,98.849,98.8727,3563.0
2016-08-25 14:50:00,125.04,125.07,125.02,125.02,3465.0,98.8727,98.8964,98.8569,98.8569,3465.0
2016-08-25 14:55:00,125.03,125.05,124.96,125.03,7394.0,98.8648,98.8806,98.8095,98.8648,7394.0
2016-08-25 15:00:00,125.02,125.03,124.96,124.98,3927.0,98.8569,98.8648,98.8095,98.8253,3927.0
2016-08-25 15:05:00,125.0,125.15,125.0,125.15,12167.0,98.8411,98.9597,98.8411,98.9597,12167.0
2016-08-25 15:10:00,125.16,125.26,125.16,125.23,8340.0,98.9676,99.0467,98.9676,99.023,8340.0
2016-08-25 15:15:00,125.24,125.25,125.19,125.24,5584.0,99.0309,99.0388,98.9913,99.0309,5584.0
2016-08-25 15:20:00,125.24,125.33,125.22,125.32,9781.0,99.0309,99.102,99.015,99.0941,9781.0
2016-08-25 15:25:00,125.32,125.39,125.29,125.29,10969.0,99.0941,99.1495,99.0704,99.0704,10969.0
2016-08-25 15:30:00,125.29,125.34,125.24,125.33,9736.0,99.0704,99.1099,99.0309,99.102,9736.0
2016-08-25 15:35:00,125.32,125.38,125.3,125.3,11316.0,99.0941,99.1416,99.0783,99.0783,11316.0
2016-08-25 15:40:00,125.31,125.34,125.25,125.28,8950.0,99.0862,99.1099,99.0388,99.0625,8950.0
2016-08-25 15:45:00,125.27,125.33,125.25,125.25,14147.0,99.0546,99.102,99.0388,99.0388,14147.0
2016-08-25 15:50:00,125.25,125.28,125.22,125.28,16749.0,99.0388,99.0625,99.015,99.0625,16749.0
2016-08-25 15:55:00,125.28,125.31,125.12,125.31,36939.0,99.0625,99.0862,98.936,99.0862,36939.0
2016-08-26 09:30:00,125.54,125.83,125.53,125.83,8418.0,99.2681,99.4974,99.2602,99.4974,8418.0
2016-08-26 09:35:00,125.74,126.1,125.66,125.82,15173.0,99.4262,99.7109,99.363,99.4895,15173.0
2016-08-26 09:40:00,125.85,126.41,125.65,126.22,31719.0,99.5132,99.956,99.3551,99.8058,31719.0
2016-08-26 09:45:00,126.24,126.4,126.23,126.34,6839.0,99.8216,99.9481,99.8137,99.9007,6839.0
2016-08-26 09:50:00,126.35,126.35,126.22,126.22,5113.0,99.9086,99.9086,99.8058,99.8058,5113.0
2016-08-26 09:55:00,126.22,126.23,126.04,126.23,7450.0,99.8058,99.8137,99.6634,99.8137,7450.0
2016-08-26 10:00:00,126.21,126.55,126.02,126.5,26644.0,99.7979,100.0667,99.6476,100.0272,26644.0
2016-08-26 10:05:00,126.46,126.55,126.39,126.49,8572.0,99.9955,100.0667,99.9402,100.0193,8572.0
2016-08-26 10:10:00,126.58,126.58,126.36,126.43,8625.0,100.0904,100.0904,99.9165,99.9718,8625.0
2016-08-26 10:15:00,126.5,126.88,126.49,126.88,11220.0,100.0272,100.3277,100.0193,100.3277,11220.0
2016-08-26 10:20:00,126.85,126.95,126.84,126.93,14404.0,100.3039,100.383,100.296,100.3672,14404.0
2016-08-26 10:25:00,126.93,127.2,126.89,127.2,41740.0,100.3672,100.5807,100.3356,100.5807,41740.0
2016-08-26 10:30:00,127.17,127.27,127.09,127.14,23315.0,100.557,100.636,100.4937,100.5332,23315.0
2016-08-26 10:35:00,127.09,127.13,126.8,126.82,11496.0,100.4937,100.5253,100.2644,100.2802,11496.0
2016-08-26 10:40:00,126.73,126.77,126.48,126.48,12562.0,100.209,100.2407,100.0114,100.0114,12562.0
2016-08-26 10:45:00,126.46,126.46,126.35,126.42,20212.0,99.9955,99.9955,99.9086,99.9639,20212.0
2016-08-26 10:50:00,126.42,126.43,126.35,126.37,15815.0,99.9639,99.9718,99.9086,99.9244,15815.0
2016-08-26 10:55:00,126.36,126.46,126.26,126.27,22711.0,99.9165,99.9955,99.8374,99.8453,22711.0
2016-08-26 11:00:00,126.27,126.38,126.16,126.16,11318.0,99.8453,99.9323,99.7583,99.7583,11318.0
2016-08-26 11:05:00,126.19,126.34,126.17,126.32,7279.0,99.7821,99.9007,99.7662,99.8848,7279.0
2016-08-26 11:10:00,126.24,126.3,126.18,126.3,7774.0,99.8216,99.869,99.7741,99.869,7774.0
2016-08-26 11:15:00,126.26,126.31,126.2,126.21,9843.0,99.8374,99.8769,99.79,99.7979,9843.0
2016-08-26 11:20:00,126.21,126.24,126.19,126.2,5371.0,99.7979,99.8216,99.7821,99.79,5371.0
2016-08-26 11:25:00,126.2,126.22,126.17,126.17,4249.0,99.79,99.8058,99.7662,99.7662,4249.0
2016-08-26 11:30:00,126.15,126.16,126.11,126.15,3100.0,99.7504,99.7583,99.7188,99.7504,3100.0
2016-08-26 11:35:00,126.12,126.15,126.04,126.09,4550.0,99.7267,99.7504,99.6634,99.703,4550.0
2016-08-26 11:40:00,126.06,126.06,125.73,125.77,29906.0,99.6793,99.6793,99.4183,99.4499,29906.0
2016-08-26 11:45:00,125.82,126.05,125.79,126.05,4417.0,99.4895,99.6714,99.4658,99.6714,4417.0
2016-08-26 11:50:00,125.98,126.0,125.73,125.81,14464.0,99.616,99.6318,99.4183,99.4816,14464.0
2016-08-26 11:55:00,125.82,125.83,125.56,125.56,10296.0,99.4895,99.4974,99.2839,99.2839,10296.0
2016-08-26 12:00:00,125.45,125.47,125.28,125.33,10038.0,99.1969,99.2127,99.0625,99.102,10038.0
2016-08-26 12:05:00,125.32,125.32,124.91,124.99,8927.0,99.0941,99.0941,98.7699,98.8332,8927.0
2016-08-26 12:10:00,124.96,124.96,124.69,124.89,20177.0,98.8095,98.8095,98.596,98.7541,20177.0
2016-08-26 12:15:00,124.9,125.03,124.83,125.01,4968.0,98.762,98.8648,98.7067,98.849,4968.0
2016-08-26 12:20:00,125.06,125.21,125.05,125.12,5366.0,98.8885,99.0071,98.8806,98.936,5366.0
2016-08-26 12:25:00,125.2,125.2,125.05,125.12,4056.0,98.9992,98.9992,98.8806,98.936,4056.0
2016-08-26 12:30:00,125.09,125.1,124.99,125.09,1954.0,98.9123,98.9202,98.8332,98.9123,1954.0
2016-08-26 12:35:00,125.06,125.08,124.98,125.05,6152.0,98.8885,98.9043,98.8253,98.8806,6152.0
2016-08-26 12:40:00,125.02,125.13,125.0,125.1,4962.0,98.8569,98.9439,98.8411,98.9202,4962.0
2016-08-26 12:45:00,125.09,125.11,125.05,125.05,2200.0,98.9123,98.9281,98.8806,98.8806,2200.0
2016-08-26 12:50:00,125.05,125.06,124.91,124.91,6355.0,98.8806,98.8885,98.7699,98.7699,6355.0
2016-08-26 12:55:00,124.88,124.9,124.83,124.87,5550.0,98.7462,98.762,98.7067,98.7383,5550.0
2016-08-26 13:00:00,124.87,124.95,124.81,124.84,9135.0,98.7383,98.8015,98.6908,98.7146,9135.0
2016-08-26 13:05:00,124.86,124.86,124.74,124.78,5351.0,98.7304,98.7304,98.6355,98.6671,5351.0
2016-08-26 13:10:00,124.74,124.81,124.71,124.74,6121.0,98.6355,98.6908,98.6118,98.6355,6121.0
2016-08-26 13:15:00,124.74,124.76,124.6,124.63,6870.0,98.6355,98.6513,98.5248,98.5485,6870.0
2016-08-26 13:20:00,124.58,124.6,124.46,124.53,17083.0,98.509,98.5248,98.4141,98.4694,17083.0
2016-08-26 13:25:00,124.54,124.61,124.52,124.57,12510.0,98.4774,98.5327,98.4615,98.5011,12510.0
2016-08-26 13:30:00,124.58,124.77,124.57,124.77,6887.0,98.509,98.6592,98.5011,98.6592,6887.0
2016-08-26 13:35:00,124.77,124.79,124.7,124.77,4976.0,98.6592,98.675,98.6039,98.6592,4976.0
2016-08-26 13:40:00,124.78,124.8,124.68,124.68,4826.0,98.6671,98.6829,98.5881,98.5881,4826.0
2016-08-26 13:45:00,124.68,124.71,124.63,124.66,16409.0,98.5881,98.6118,98.5485,98.5722,16409.0
2016-08-26 13:50:00,124.66,124.67,124.52,124.54,7136.0,98.5722,98.5801,98.4615,98.4774,7136.0
2016-08-26 13:55:00,124.52,124.58,124.44,124.56,10686.0,98.4615,98.509,98.3983,98.4932,10686.0
2016-08-26 14:00:00,124.55,124.58,124.48,124.48,6123.0,98.4853,98.509,98.4299,98.4299,6123.0
2016-08-26 14:05:00,124.5,124.66,124.43,124.66,12593.0,98.4457,98.5722,98.3904,98.5722,12593.0
2016-08-26 14:10:00,124.66,124.74,124.58,124.59,7254.0,98.5722,98.6355,98.509,98.5169,7254.0
2016-08-26 14:15:00,124.59,124.59,124.37,124.38,7467.0,98.5169,98.5169,98.3429,98.3508,7467.0
2016-08-26 14:20:00,124.35,124.42,124.33,124.4,4200.0,98.3271,98.3825,98.3113,98.3666,4200.0
2016-08-26 14:25:00,124.34,124.39,124.21,124.26,4799.0,98.3192,98.3587,98.2164,98.2559,4799.0
2016-08-26 14:30:00,124.25,124.32,124.18,124.31,4739.0,98.248,98.3034,98.1927,98.2955,4739.0
2016-08-26 14:35:00,124.33,124.44,124.27,124.41,5784.0,98.3113,98.3983,98.2639,98.3746,5784.0
2016-08-26 14:40:00,124.43,124.53,124.41,124.45,3761.0,98.3904,98.4694,98.3746,98.4062,3761.0
2016-08-26 14:45:00,124.43,124.43,124.21,124.23,13889.0,98.3904,98.3904,98.2164,98.2322,13889.0
2016-08-26 14:50:00,124.22,124.25,124.19,124.24,8805.0,98.2243,98.248,98.2006,98.2401,8805.0
2016-08-26 14:55:00,124.25,124.37,124.25,124.34,7966.0,98.248,98.3429,98.248,98.3192,7966.0
2016-08-26 15:00:00,124.32,124.37,124.19,124.21,11627.0,98.3034,98.3429,98.2006,98.2164,11627.0
2016-08-26 15:05:00,124.21,124.31,124.21,124.29,18680.0,98.2164,98.2955,98.2164,98.2797,18680.0
2016-08-26 15:10:00,124.29,124.42,124.28,124.4,17918.0,98.2797,98.3825,98.2718,98.3666,17918.0
2016-08-26 15:15:00,124.4,124.45,124.37,124.38,8339.0,98.3666,98.4062,98.3429,98.3508,8339.0
2016-08-26 15:20:00,124.39,124.39,124.26,124.36,8817.0,98.3587,98.3587,98.2559,98.335,8817.0
2016-08-26 15:25:00,124.33,124.62,124.33,124.59,9030.0,98.3113,98.5406,98.3113,98.5169,9030.0
2016-08-26 15:30:00,124.58,124.8,124.58,124.69,12143.0,98.509,98.6829,98.509,98.596,12143.0
2016-08-26 15:35:00,124.73,124.75,124.62,124.66,9256.0,98.6276,98.6434,98.5406,98.5722,9256.0
2016-08-26 15:40:00,124.67,124.77,124.57,124.57,15285.0,98.5801,98.6592,98.5011,98.5011,15285.0
2016-08-26 15:45:00,124.55,124.64,124.53,124.62,12365.0,98.4853,98.5564,98.4694,98.5406,12365.0
2016-08-26 15:50:00,124.6,124.72,124.5,124.51,17699.0,98.5248,98.6197,98.4457,98.4536,17699.0
2016-08-26 15:55:00,124.48,124.59,124.42,124.52,56873.0,98.4299,98.5169,98.3825,98.4615,56873.0
2016-08-29 09:30:00,124.74,124.74,124.14,124.54,35222.0,98.6355,98.6355,98.1611,98.4774,35222.0
2016-08-29 09:35:00,124.43,125.24,124.43,125.2,19122.0,98.3904,99.0309,98.3904,98.9992,19122.0
2016-08-29 09:40:00,125.21,125.35,125.19,125.24,11897.0,99.0071,99.1178,98.9913,99.0309,11897.0
2016-08-29 09:45:00,125.24,125.31,125.15,125.21,19489.0,99.0309,99.0862,98.9597,99.0071,19489.0
2016-08-29 09:50:00,125.27,125.27,124.84,124.87,28593.0,99.0546,99.0546,98.7146,98.7383,28593.0
2016-08-29 09:55:00,124.88,124.9,124.64,124.84,18520.0,98.7462,98.762,98.5564,98.7146,18520.0
2016-08-29 10:00:00,124.83,125.15,124.83,125.02,23271.0,98.7067,98.9597,98.7067,98.8569,23271.0
2016-08-29 10:05:00,125.02,125.15,125.0,125.09,18904.0,98.8569,98.9597,98.8411,98.9123,18904.0
2016-08-29 10:10:00,125.12,125.3,125.12,125.22,6293.0,98.936,99.0783,98.936,99.015,6293.0
2016-08-29 10:15:00,125.23,125.26,125.1,125.1,3405.0,99.023,99.0467,98.9202,98.9202,3405.0
2016-08-29 10:20:00,125.12,125.22,125.07,125.16,4825.0,98.936,99.015,98.8964,98.9676,4825.0
2016-08-29 10:25:00,125.18,125.23,125.12,125.13,4800.0,98.9834,99.023,98.936,98.9439,4800.0
2016-08-29 10:30:00,125.16,125.29,125.11,125.15,5379.0,98.9676,99.0704,98.9281,98.9597,5379.0
2016-08-29 10:35:00,125.13,125.17,125.02,125.07,4863.0,98.9439,98.9755,98.8569,98.8964,4863.0
2016-08-29 10:40:00,125.12,125.23,125.1,125.18,4401.0,98.936,99.023,98.9202,98.9834,4401.0
2016-08-29 10:45:00,125.18,125.25,125.08,125.15,13570.0,98.9834,99.0388,98.9043,98.9597,13570.0
2016-08-29 10:50:00,125.16,125.27,125.1,125.14,3325.0,98.9676,99.0546,98.9202,98.9518,3325.0
2016-08-29 10:55:00,125.1,125.29,125.09,125.15,5824.0,98.9202,99.0704,98.9123,98.9597,5824.0
2016-08-29 11:00:00,125.16,125.19,125.1,125.14,4400.0,98.9676,98.9913,98.9202,98.9518,4400.0
2016-08-29 11:05:00,125.14,125.33,125.13,125.31,9118.0,98.9518,99.102,98.9439,99.0862,9118.0
2016-08-29 11:10:00,125.31,125.44,125.3,125.3,9010.0,99.0862,99.189,99.0783,99.0783,9010.0
2016-08-29 11:15:00,125.35,125.44,125.21,125.21,6717.0,99.1178,99.189,99.0071,99.0071,6717.0
2016-08-29 11:20:00,125.2,125.32,125.19,125.27,4239.0,98.9992,99.0941,98.9913,99.0546,4239.0
2016-08-29 11:25:00,125.25,125.35,125.22,125.26,13041.0,99.0388,99.1178,99.015,99.0467,13041.0
2016-08-29 11:30:00,125.31,125.32,125.21,125.28,7944.0,99.0862,99.0941,99.0071,99.0625,7944.0
2016-08-29 11:35:00,125.32,125.38,125.3,125.35,3025.0,99.0941,99.1416,99.0783,99.1178,3025.0
2016-08-29 11:40:00,125.38,125.58,125.36,125.57,5505.0,99.1416,99.2997,99.1257,99.2918,5505.0
2016-08-29 11:45:00,125.54,125.67,125.53,125.59,7099.0,99.2681,99.3709,99.2602,99.3076,7099.0
2016-08-29 11:50:00,125.62,125.67,125.58,125.59,6702.0,99.3313,99.3709,99.2997,99.3076,6702.0
2016-08-29 11:55:00,125.6,125.63,125.55,125.56,9071.0,99.3155,99.3392,99.276,99.2839,9071.0
2016-08-29 12:00:00,125.57,125.7,125.57,125.61,3796.0,99.2918,99.3946,99.2918,99.3234,3796.0
2016-08-29 12:05:00,125.61,125.77,125.61,125.77,4700.0,99.3234,99.4499,99.3234,99.4499,4700.0
2016-08-29 12:10:00,125.75,125.81,125.73,125.75,4320.0,99.4341,99.4816,99.4183,99.4341,4320.0
2016-08-29 12:15:00,125.73,125.73,125.64,125.65,1600.0,99.4183,99.4183,99.3472,99.3551,1600.0
2016-08-29 12:20:00,125.65,125.69,125.62,125.69,2304.0,99.3551,99.3867,99.3313,99.3867,2304.0
2016-08-29 12:25:00,125.71,125.76,125.71,125.71,2327.0,99.4025,99.442,99.4025,99.4025,2327.0
2016-08-29 12:30:00,125.71,125.76,125.69,125.73,3416.0,99.4025,99.442,99.3867,99.4183,3416.0
2016-08-29 12:35:00,125.71,125.78,125.7,125.76,3300.0,99.4025,99.4579,99.3946,99.442,3300.0
2016-08-29 12:40:00,125.75,125.79,125.73,125.75,2415.0,99.4341,99.4658,99.4183,99.4341,2415.0
2016-08-29 12:45:00,125.74,125.86,125.74,125.86,7155.0,99.4262,99.5211,99.4262,99.5211,7155.0
2016-08-29 12:50:00,125.84,125.88,125.82,125.88,3105.0,99.5053,99.5369,99.4895,99.5369,3105.0
2016-08-29 12:55:00,125.87,125.88,125.8,125.84,3330.0,99.529,99.5369,99.4737,99.5053,3330.0
2016-08-29 13:00:00,125.84,125.86,125.83,125.84,3100.0,99.5053,99.5211,99.4974,99.5053,3100.0
2016-08-29 13:05:00,125.83,125.9,125.79,125.88,4778.0,99.4974,99.5527,99.4658,99.5369,4778.0
2016-08-29 13:10:00,125.86,125.91,125.84,125.87,4250.0,99.5211,99.5606,99.5053,99.529,4250.0
2016-08-29 13:15:00,125.87,125.91,125.87,125.88,2500.0,99.529,99.5606,99.529,99.5369,2500.0
2016-08-29 13:20:00,125.92,125.94,125.9,125.93,3103.0,99.5686,99.5844,99.5527,99.5765,3103.0
2016-08-29 13:25:00,125.92,125.92,125.81,125.83,4732.0,99.5686,99.5686,99.4816,99.4974,4732.0
2016-08-29 13:30:00,125.82,125.93,125.77,125.77,5114.0,99.4895,99.5765,99.4499,99.4499,5114.0
2016-08-29 13:35:00,125.77,125.79,125.74,125.76,1856.0,99.4499,99.4658,99.4262,99.442,1856.0
2016-08-29 13:40:00,125.78,125.83,125.76,125.83,4225.0,99.4579,99.4974,99.442,99.4974,4225.0
2016-08-29 13:45:00,125.83,125.91,125.83,125.9,5950.0,99.4974,99.5606,99.4974,99.5527,5950.0
2016-08-29 13:50:00,125.9,125.95,125.9,125.95,1600.0,99.5527,99.5923,99.5527,99.5923,1600.0
2016-08-29 13:55:00,125.95,125.96,125.9,125.9,4425.0,99.5923,99.6002,99.5527,99.5527,4425.0
2016-08-29 14:00:00,125.9,125.93,125.87,125.91,7067.0,99.5527,99.5765,99.529,99.5606,7067.0
2016-08-29 14:05:00,125.88,125.88,125.82,125.86,2100.0,99.5369,99.5369,99.4895,99.5211,2100.0
2016-08-29 14:10:00,125.84,125.91,125.84,125.89,3533.0,99.5053,99.5606,99.5053,99.5448,3533.0
2016-08-29 14:15:00,125.9,125.9,125.79,125.81,3033.0,99.5527,99.5527,99.4658,99.4816,3033.0
2016-08-29 14:20:00,125.82,125.84,125.81,125.81,2900.0,99.4895,99.5053,99.4816,99.4816,2900.0
2016-08-29 14:25:00,125.85,125.85,125.64,125.7,7226.0,99.5132,99.5132,99.3472,99.3946,7226.0
2016-08-29 14:30:00,125.69,125.73,125.66,125.67,3611.0,99.3867,99.4183,99.363,99.3709,3611.0
2016-08-29 14:35:00,125.64,125.71,125.64,125.64,2111.0,99.3472,99.4025,99.3472,99.3472,2111.0
2016-08-29 14:40:00,125.63,125.65,125.56,125.62,4340.0,99.3392,99.3551,99.2839,99.3313,4340.0
2016-08-29 14:45:00,125.64,125.64,125.57,125.62,5230.0,99.3472,99.3472,99.2918,99.3313,5230.0
2016-08-29 14:50:00,125.63,125.63,125.56,125.59,4358.0,99.3392,99.3392,99.2839,99.3076,4358.0
2016-08-29 14:55:00,125.59,125.64,125.56,125.61,5542.0,99.3076,99.3472,99.2839,99.3234,5542.0
2016-08-29 15:00:00,125.63,125.64,125.52,125.55,4100.0,99.3392,99.3472,99.2523,99.276,4100.0
2016-08-29 15:05:00,125.53,125.56,125.49,125.5,3924.0,99.2602,99.2839,99.2285,99.2365,3924.0
2016-08-29 15:10:00,125.53,125.61,125.53,125.57,3630.0,99.2602,99.3234,99.2602,99.2918,3630.0
2016-08-29 15:15:00,125.56,125.57,125.52,125.56,3444.0,99.2839,99.2918,99.2523,99.2839,3444.0
2016-08-29 15:20:00,125.57,125.59,125.47,125.49,5199.0,99.2918,99.3076,99.2127,99.2285,5199.0
2016-08-29 15:25:00,125.47,125.5,125.42,125.47,7991.0,99.2127,99.2365,99.1732,99.2127,7991.0
2016-08-29 15:30:00,125.45,125.51,125.42,125.42,9529.0,99.1969,99.2444,99.1732,99.1732,9529.0
2016-08-29 15:35:00,125.42,125.5,125.38,125.45,11423.0,99.1732,99.2365,99.1416,99.1969,11423.0
2016-08-29 15:40:00,125.48,125.48,125.41,125.44,5500.0,99.2206,99.2206,99.1653,99.189,5500.0
2016-08-29 15:45:00,125.41,125.46,125.39,125.4,15514.0,99.1653,99.2048,99.1495,99.1574,15514.0
2016-08-29 15:50:00,125.42,125.43,125.4,125.41,15784.0,99.1732,99.1811,99.1574,99.1653,15784.0
2016-08-29 15:55:00,125.41,125.51,125.39,125.48,77271.0,99.1653,99.2444,99.1495,99.2206,77271.0
2016-08-30 09:30:00,125.49,125.73,125.44,125.67,20391.0,99.2285,99.4183,99.189,99.3709,20391.0
2016-08-30 09:35:00,125.79,126.08,125.69,125.97,8780.0,99.4658,99.6951,99.3867,99.6081,8780.0
2016-08-30 09:40:00,125.99,126.08,125.64,125.71,6135.0,99.6239,99.6951,99.3472,99.4025,6135.0
2016-08-30 09:45:00,125.74,125.98,125.73,125.98,5866.0,99.4262,99.616,99.4183,99.616,5866.0
2016-08-30 09:50:00,125.98,126.09,125.82,125.92,8770.0,99.616,99.703,99.4895,99.5686,8770.0
2016-08-30 09:55:00,125.88,125.89,125.76,125.84,3044.0,99.5369,99.5448,99.442,99.5053,3044.0
2016-08-30 10:00:00,125.78,125.85,125.69,125.84,3800.0,99.4579,99.5132,99.3867,99.5053,3800.0
2016-08-30 10:05:00,125.82,125.93,125.74,125.8,9667.0,99.4895,99.5765,99.4262,99.4737,9667.0
2016-08-30 10:10:00,125.8,125.84,125.62,125.62,5742.0,99.4737,99.5053,99.3313,99.3313,5742.0
2016-08-30 10:15:00,125.56,125.64,125.44,125.44,5866.0,99.2839,99.3472,99.189,99.189,5866.0
2016-08-30 10:20:00,125.47,125.6,125.47,125.58,2714.0,99.2127,99.3155,99.2127,99.2997,2714.0
2016-08-30 10:25:00,125.59,125.65,125.57,125.62,2200.0,99.3076,99.3551,99.2918,99.3313,2200.0
2016-08-30 10:30:00,125.65,125.65,125.44,125.44,5445.0,99.3551,99.3551,99.189,99.189,5445.0
2016-08-30 10:35:00,125.51,125.6,125.42,125.45,4736.0,99.2444,99.3155,99.1732,99.1969,4736.0
2016-08-30 10:40:00,125.44,125.57,125.44,125.52,4537.0,99.189,99.2918,99.189,99.2523,4537.0
2016-08-30 10:45:00,125.55,125.56,125.49,125.51,5937.0,99.276,99.2839,99.2285,99.2444,5937.0
2016-08-30 10:50:00,125.48,125.52,125.02,125.11,28943.0,99.2206,99.2523,98.8569,98.9281,28943.0
2016-08-30 10:55:00,125.03,125.42,124.88,125.4,30603.0,98.8648,99.1732,98.7462,99.1574,30603.0
2016-08-30 11:00:00,125.38,125.54,125.32,125.51,9375.0,99.1416,99.2681,99.0941,99.2444,9375.0
2016-08-30 11:05:00,125.56,125.6,125.49,125.49,6690.0,99.2839,99.3155,99.2285,99.2285,6690.0
2016-08-30 11:10:00,125.5,125.55,125.44,125.48,4229.0,99.2365,99.276,99.189,99.2206,4229.0
2016-08-30 11:15:00,125.43,125.53,125.43,125.5,6900.0,99.1811,99.2602,99.1811,99.2365,6900.0
2016-08-30 11:20:00,125.51,125.51,125.38,125.46,4928.0,99.2444,99.2444,99.1416,99.2048,4928.0
2016-08-30 11:25:00,125.49,125.53,125.43,125.5,5900.0,99.2285,99.2602,99.1811,99.2365,5900.0
2016-08-30 11:30:00,125.48,125.54,125.43,125.44,3965.0,99.2206,99.2681,99.1811,99.189,3965.0
2016-08-30 11:35:00,125.43,125.54,125.39,125.51,4530.0,99.1811,99.2681,99.1495,99.2444,4530.0
2016-08-30 11:40:00,125.51,125.54,125.41,125.41,2691.0,99.2444,99.2681,99.1653,99.1653,2691.0
2016-08-30 11:45:00,125.43,125.48,125.43,125.48,2128.0,99.1811,99.2206,99.1811,99.2206,2128.0
2016-08-30 11:50:00,125.49,125.56,125.48,125.52,6691.0,99.2285,99.2839,99.2206,99.2523,6691.0
2016-08-30 11:55:00,125.51,125.51,125.45,125.45,3320.0,99.2444,99.2444,99.1969,99.1969,3320.0
2016-08-30 12:00:00,125.44,125.52,125.44,125.49,8630.0,99.189,99.2523,99.189,99.2285,8630.0
2016-08-30 12:05:00,125.49,125.52,125.49,125.51,8300.0,99.2285,99.2523,99.2285,99.2444,8300.0
2016-08-30 12:10:00,125.52,125.52,125.43,125.43,7833.0,99.2523,99.2523,99.1811,99.1811,7833.0
2016-08-30 12:15:00,125.45,125.51,125.43,125.47,13476.0,99.1969,99.2444,99.1811,99.2127,13476.0
2016-08-30 12:20:00,125.47,125.58,125.47,125.53,9384.0,99.2127,99.2997,99.2127,99.2602,9384.0
2016-08-30 12:25:00,125.54,125.6,125.54,125.56,3300.0,99.2681,99.3155,99.2681,99.2839,3300.0
2016-08-30 12:30:00,125.65,125.75,125.65,125.68,6408.0,99.3551,99.4341,99.3551,99.3788,6408.0
2016-08-30 12:35:00,125.72,125.79,125.69,125.75,4137.0,99.4104,99.4658,99.3867,99.4341,4137.0
2016-08-30 12:40:00,125.76,125.76,125.66,125.66,3852.0,99.442,99.442,99.363,99.363,3852.0
2016-08-30 12:45:00,125.66,125.75,125.63,125.75,4556.0,99.363,99.4341,99.3392,99.4341,4556.0
2016-08-30 12:50:00,125.77,125.77,125.69,125.7,3925.0,99.4499,99.4499,99.3867,99.3946,3925.0
2016-08-30 12:55:00,125.71,125.78,125.7,125.71,4919.0,99.4025,99.4579,99.3946,99.4025,4919.0
2016-08-30 13:00:00,125.67,125.67,125.61,125.62,7796.0,99.3709,99.3709,99.3234,99.3313,7796.0
2016-08-30 13:05:00,125.65,125.75,125.62,125.72,5041.0,99.3551,99.4341,99.3313,99.4104,5041.0
2016-08-30 13:10:00,125.71,125.71,125.64,125.65,4703.0,99.4025,99.4025,99.3472,99.3551,4703.0
2016-08-30 13:15:00,125.65,125.68,125.58,125.58,4645.0,99.3551,99.3788,99.2997,99.2997,4645.0
2016-08-30 13:20:00,125.58,125.6,125.55,125.6,4842.0,99.2997,99.3155,99.276,99.3155,4842.0
2016-08-30 13:25:00,125.59,125.68,125.58,125.68,5450.0,99.3076,99.3788,99.2997,99.3788,5450.0
2016-08-30 13:30:00,125.68,125.78,125.67,125.77,5267.0,99.3788,99.4579,99.3709,99.4499,5267.0
2016-08-30 13:35:00,125.76,125.78,125.69,125.74,2922.0,99.442,99.4579,99.3867,99.4262,2922.0
2016-08-30 13:40:00,125.76,125.76,125.68,125.68,4503.0,99.442,99.442,99.3788,99.3788,4503.0
2016-08-30 13:45:00,125.67,125.71,125.64,125.67,9649.0,99.3709,99.4025,99.3472,99.3709,9649.0
2016-08-30 13:50:00,125.66,125.66,125.6,125.61,8991.0,99.363,99.363,99.3155,99.3234,8991.0
2016-08-30 13:55:00,125.58,125.64,125.57,125.64,2574.0,99.2997,99.3472,99.2918,99.3472,2574.0
2016-08-30 14:00:00,125.63,125.64,125.48,125.52,5864.0,99.3392,99.3472,99.2206,99.2523,5864.0
2016-08-30 14:05:00,125.51,125.55,125.48,125.48,4072.0,99.2444,99.276,99.2206,99.2206,4072.0
2016-08-30 14:10:00,125.5,125.53,125.47,125.52,3766.0,99.2365,99.2602,99.2127,99.2523,3766.0
2016-08-30 14:15:00,125.52,125.52,125.39,125.4,4379.0,99.2523,99.2523,99.1495,99.1574,4379.0
2016-08-30 14:20:00,125.41,125.48,125.37,125.47,3784.0,99.1653,99.2206,99.1337,99.2127,3784.0
2016-08-30 14:25:00,125.49,125.5,125.45,125.47,4200.0,99.2285,99.2365,99.1969,99.2127,4200.0
2016-08-30 14:30:00,125.48,125.51,125.46,125.51,3465.0,99.2206,99.2444,99.2048,99.2444,3465.0
2016-08-30 14:35:00,125.52,125.63,125.48,125.62,5258.0,99.2523,99.3392,99.2206,99.3313,5258.0
2016-08-30 14:40:00,125.63,125.67,125.57,125.57,5849.0,99.3392,99.3709,99.2918,99.2918,5849.0
2016-08-30 14:45:00,125.58,125.61,125.57,125.58,4398.0,99.2997,99.3234,99.2918,99.2997,4398.0
2016-08-30 14:50:00,125.57,125.71,125.54,125.7,4736.0,99.2918,99.4025,99.2681,99.3946,4736.0
2016-08-30 14:55:00,125.75,125.75,125.6,125.64,20540.0,99.4341,99.4341,99.3155,99.3472,20540.0
2016-08-30 15:00:00,125.65,125.68,125.62,125.66,23512.0,99.3551,99.3788,99.3313,99.363,23512.0
2016-08-30 15:05:00,125.68,125.9,125.66,125.9,10438.0,99.3788,99.5527,99.363,99.5527,10438.0
2016-08-30 15:10:00,125.87,125.92,125.85,125.9,6091.0,99.529,99.5686,99.5132,99.5527,6091.0
2016-08-30 15:15:00,125.89,125.96,125.88,125.94,6191.0,99.5448,99.6002,99.5369,99.5844,6191.0
2016-08-30 15:20:00,125.93,125.94,125.78,125.86,11384.0,99.5765,99.5844,99.4579,99.5211,11384.0
2016-08-30 15:25:00,125.85,125.92,125.83,125.89,7100.0,99.5132,99.5686,99.4974,99.5448,7100.0
2016-08-30 15:30:00,125.88,125.93,125.86,125.91,8435.0,99.5369,99.5765,99.5211,99.5606,8435.0
2016-08-30 15:35:00,125.91,126.12,125.9,126.1,13257.0,99.5606,99.7267,99.5527,99.7109,13257.0
2016-08-30 15:40:00,126.09,126.09,125.94,125.94,11699.0,99.703,99.703,99.5844,99.5844,11699.0
2016-08-30 15:45:00,125.95,125.97,125.87,125.88,13714.0,99.5923,99.6081,99.529,99.5369,13714.0
2016-08-30 15:50:00,125.88,125.99,125.87,125.97,25774.0,99.5369,99.6239,99.529,99.6081,25774.0
2016-08-30 15:55:00,125.98,126.06,125.94,126.05,49215.0,99.616,99.6793,99.5844,99.6714,49215.0
2016-08-31 09:30:00,125.55,125.75,124.68,125.23,20060.0,99.276,99.4341,98.5881,99.023,20060.0
2016-08-31 09:35:00,125.38,125.65,125.38,125.49,8652.0,99.1416,99.3551,99.1416,99.2285,8652.0
2016-08-31 09:40:00,125.47,125.92,125.46,125.92,18877.0,99.2127,99.5686,99.2048,99.5686,18877.0
2016-08-31 09:45:00,125.72,125.88,125.59,125.71,8032.0,99.4104,99.5369,99.3076,99.4025,8032.0
2016-08-31 09:50:00,125.71,125.71,125.46,125.62,38751.0,99.4025,99.4025,99.2048,99.3313,38751.0
2016-08-31 09:55:00,125.67,125.71,125.6,125.61,2500.0,99.3709,99.4025,99.3155,99.3234,2500.0
2016-08-31 10:00:00,125.65,125.69,125.6,125.63,7778.0,99.3551,99.3867,99.3155,99.3392,7778.0
2016-08-31 10:05:00,125.66,125.72,125.6,125.72,4000.0,99.363,99.4104,99.3155,99.4104,4000.0
2016-08-31 10:10:00,125.66,125.67,125.6,125.67,7328.0,99.363,99.3709,99.3155,99.3709,7328.0
2016-08-31 10:15:00,125.67,125.69,125.6,125.63,13985.0,99.3709,99.3867,99.3155,99.3392,13985.0
2016-08-31 10:20:00,125.6,125.75,125.6,125.75,6000.0,99.3155,99.4341,99.3155,99.4341,6000.0
2016-08-31 10:25:00,125.73,125.82,125.7,125.74,5190.0,99.4183,99.4895,99.3946,99.4262,5190.0
2016-08-31 10:30:00,125.71,125.76,125.53,125.54,27797.0,99.4025,99.442,99.2602,99.2681,27797.0
2016-08-31 10:35:00,125.54,125.54,125.42,125.44,8100.0,99.2681,99.2681,99.1732,99.189,8100.0
2016-08-31 10:40:00,125.42,125.48,125.42,125.46,14714.0,99.1732,99.2206,99.1732,99.2048,14714.0
2016-08-31 10:45:00,125.44,125.48,125.4,125.4,8400.0,99.189,99.2206,99.1574,99.1574,8400.0
2016-08-31 10:50:00,125.4,125.48,125.36,125.44,9500.0,99.1574,99.2206,99.1257,99.189,9500.0
2016-08-31 10:55:00,125.45,125.48,125.28,125.32,25953.0,99.1969,99.2206,99.0625,99.0941,25953.0
2016-08-31 11:00:00,125.29,125.32,125.21,125.31,8519.0,99.0704,99.0941,99.0071,99.0862,8519.0
2016-08-31 11:05:00,125.29,125.33,125.06,125.08,4892.0,99.0704,99.102,98.8885,98.9043,4892.0
2016-08-31 11:10:00,125.05,125.14,124.89,125.11,13240.0,98.8806,98.9518,98.7541,98.9281,13240.0
2016-08-31 11:15:00,125.09,125.14,125.04,125.05,4007.0,98.9123,98.9518,98.8727,98.8806,4007.0
2016-08-31 11:20:00,125.05,125.07,125.0,125.03,3300.0,98.8806,98.8964,98.8411,98.8648,3300.0
2016-08-31 11:25:00,125.03,125.11,125.01,125.09,5572.0,98.8648,98.9281,98.849,98.9123,5572.0
2016-08-31 11:30:00,125.09,125.11,125.0,125.0,4853.0,98.9123,98.9281,98.8411,98.8411,4853.0
2016-08-31 11:35:00,125.0,125.01,124.88,124.9,7299.0,98.8411,98.849,98.7462,98.762,7299.0
2016-08-31 11:40:00,124.89,124.96,124.8,124.95,9027.0,98.7541,98.8095,98.6829,98.8015,9027.0
2016-08-31 11:45:00,124.93,125.05,124.91,125.01,6463.0,98.7857,98.8806,98.7699,98.849,6463.0
2016-08-31 11:50:00,125.01,125.08,125.0,125.02,2323.0,98.849,98.9043,98.8411,98.8569,2323.0
2016-08-31 11:55:00,125.0,125.08,124.99,125.03,15687.0,98.8411,98.9043,98.8332,98.8648,15687.0
2016-08-31 12:00:00,125.02,125.03,124.98,125.0,18435.0,98.8569,98.8648,98.8253,98.8411,18435.0
2016-08-31 12:05:00,125.0,125.04,124.99,125.0,14165.0,98.8411,98.8727,98.8332,98.8411,14165.0
2016-08-31 12:10:00,125.0,125.04,125.0,125.02,6082.0,98.8411,98.8727,98.8411,98.8569,6082.0
2016-08-31 12:15:00,125.01,125.01,124.81,124.83,28828.0,98.849,98.849,98.6908,98.7067,28828.0
2016-08-31 12:20:00,124.84,124.85,124.73,124.73,4907.0,98.7146,98.7225,98.6276,98.6276,4907.0
2016-08-31 12:25:00,124.71,124.83,124.71,124.78,4885.0,98.6118,98.7067,98.6118,98.6671,4885.0
2016-08-31 12:30:00,124.78,124.79,124.59,124.67,12483.0,98.6671,98.675,98.5169,98.5801,12483.0
2016-08-31 12:35:00,124.7,124.91,124.7,124.85,4712.0,98.6039,98.7699,98.6039,98.7225,4712.0
2016-08-31 12:40:00,124.82,124.87,124.77,124.78,8358.0,98.6988,98.7383,98.6592,98.6671,8358.0
2016-08-31 12:45:00,124.8,124.92,124.79,124.92,3360.0,98.6829,98.7778,98.675,98.7778,3360.0
2016-08-31 12:50:00,124.92,124.92,124.75,124.75,3565.0,98.7778,98.7778,98.6434,98.6434,3565.0
2016-08-31 12:55:00,124.78,124.8,124.75,124.75,4244.0,98.6671,98.6829,98.6434,98.6434,4244.0
2016-08-31 13:00:00,124.74,124.75,124.68,124.69,3500.0,98.6355,98.6434,98.5881,98.596,3500.0
2016-08-31 13:05:00,124.68,124.76,124.61,124.72,7100.0,98.5881,98.6513,98.5327,98.6197,7100.0
2016-08-31 13:10:00,124.71,124.72,124.65,124.66,3805.0,98.6118,98.6197,98.5643,98.5722,3805.0
2016-08-31 13:15:00,124.67,124.68,124.64,124.68,7243.0,98.5801,98.5881,98.5564,98.5881,7243.0
2016-08-31 13:20:00,124.66,124.76,124.66,124.76,3831.0,98.5722,98.6513,98.5722,98.6513,3831.0
2016-08-31 13:25:00,124.75,124.88,124.74,124.84,5015.0,98.6434,98.7462,98.6355,98.7146,5015.0
2016-08-31 13:30:00,124.82,124.86,124.77,124.83,7118.0,98.6988,98.7304,98.6592,98.7067,7118.0
2016-08-31 13:35:00,124.85,124.87,124.77,124.77,1700.0,98.7225,98.7383,98.6592,98.6592,1700.0
2016-08-31 13:40:00,124.77,124.9,124.77,124.87,2491.0,98.6592,98.762,98.6592,98.7383,2491.0
2016-08-31 13:45:00,124.87,124.98,124.84,124.92,6650.0,98.7383,98.8253,98.7146,98.7778,6650.0
2016-08-31 13:50:00,124.91,124.94,124.89,124.93,1916.0,98.7699,98.7936,98.7541,98.7857,1916.0
2016-08-31 13:55:00,124.92,124.95,124.79,124.83,3155.0,98.7778,98.8015,98.675,98.7067,3155.0
2016-08-31 14:00:00,124.81,124.87,124.79,124.87,3802.0,98.6908,98.7383,98.675,98.7383,3802.0
2016-08-31 14:05:00,124.89,125.09,124.88,125.04,4972.0,98.7541,98.9123,98.7462,98.8727,4972.0
2016-08-31 14:10:00,125.02,125.03,124.98,125.01,4300.0,98.8569,98.8648,98.8253,98.849,4300.0
2016-08-31 14:15:00,125.01,125.06,124.94,124.96,8542.0,98.849,98.8885,98.7936,98.8095,8542.0
2016-08-31 14:20:00,124.94,125.0,124.93,125.0,2020.0,98.7936,98.8411,98.7857,98.8411,2020.0
2016-08-31 14:25:00,125.0,125.16,125.0,125.14,5076.0,98.8411,98.9676,98.8411,98.9518,5076.0
2016-08-31 14:30:00,125.14,125.15,125.0,125.03,4299.0,98.9518,98.9597,98.8411,98.8648,4299.0
2016-08-31 14:35:00,125.01,125.07,125.0,125.04,8211.0,98.849,98.8964,98.8411,98.8727,8211.0
2016-08-31 14:40:00,125.02,125.05,125.0,125.05,6751.0,98.8569,98.8806,98.8411,98.8806,6751.0
2016-08-31 14:45:00,125.03,125.05,125.0,125.05,10451.0,98.8648,98.8806,98.8411,98.8806,10451.0
2016-08-31 14:50:00,125.05,125.11,125.0,125.1,8965.0,98.8806,98.9281,98.8411,98.9202,8965.0
2016-08-31 14:55:00,125.1,125.16,125.05,125.05,5271.0,98.9202,98.9676,98.8806,98.8806,5271.0
2016-08-31 15:00:00,125.04,125.25,125.01,125.25,6132.0,98.8727,99.0388,98.849,99.0388,6132.0
2016-08-31 15:05:00,125.23,125.28,125.21,125.21,5900.0,99.023,99.0625,99.0071,99.0071,5900.0
2016-08-31 15:10:00,125.19,125.29,125.16,125.25,7025.0,98.9913,99.0704,98.9676,99.0388,7025.0
2016-08-31 15:15:00,125.25,125.42,125.23,125.42,26811.0,99.0388,99.1732,99.023,99.1732,26811.0
2016-08-31 15:20:00,125.39,125.45,125.33,125.44,18477.0,99.1495,99.1969,99.102,99.189,18477.0
2016-08-31 15:25:00,125.44,125.55,125.32,125.49,27791.0,99.189,99.276,99.0941,99.2285,27791.0
2016-08-31 15:30:00,125.49,125.55,125.45,125.53,17399.0,99.2285,99.276,99.1969,99.2602,17399.0
2016-08-31 15:35:00,125.55,125.59,125.48,125.5,26414.0,99.276,99.3076,99.2206,99.2365,26414.0
2016-08-31 15:40:00,125.49,125.56,125.44,125.44,13446.0,99.2285,99.2839,99.189,99.189,13446.0
2016-08-31 15:45:00,125.45,125.48,125.34,125.36,23746.0,99.1969,99.2206,99.1099,99.1257,23746.0
2016-08-31 15:50:00,125.36,125.51,125.36,125.48,33208.0,99.1257,99.2444,99.1257,99.2206,33208.0
2016-08-31 15:55:00,125.49,125.74,125.48,125.6,110104.0,99.2285,99.4262,99.2206,99.3155,110104.0
2016-09-01 09:30:00,125.61,126.0,125.47,125.54,45260.0,99.3234,99.6318,99.2127,99.2681,45260.0
2016-09-01 09:35:00,125.54,126.15,125.54,125.85,12837.0,99.2681,99.7504,99.2681,99.5132,12837.0
2016-09-01 09:40:00,125.86,126.01,125.77,126.01,4955.0,99.5211,99.6397,99.4499,99.6397,4955.0
2016-09-01 09:45:00,125.98,126.08,125.7,126.01,12053.0,99.616,99.6951,99.3946,99.6397,12053.0
2016-09-01 09:50:00,125.94,125.97,125.54,125.73,18516.0,99.5844,99.6081,99.2681,99.4183,18516.0
2016-09-01 09:55:00,125.88,125.94,125.72,125.8,17743.0,99.5369,99.5844,99.4104,99.4737,17743.0
2016-09-01 10:00:00,125.84,125.84,125.64,125.83,12390.0,99.5053,99.5053,99.3472,99.4974,12390.0
2016-09-01 10:05:00,125.79,125.82,125.7,125.72,14304.0,99.4658,99.4895,99.3946,99.4104,14304.0
2016-09-01 10:10:00,125.76,125.76,125.67,125.74,38609.0,99.442,99.442,99.3709,99.4262,38609.0
2016-09-01 10:15:00,125.69,125.69,125.6,125.6,19478.0,99.3867,99.3867,99.3155,99.3155,19478.0
2016-09-01 10:20:00,125.6,125.63,125.19,125.47,54047.0,99.3155,99.3392,98.9913,99.2127,54047.0
2016-09-01 10:25:00,125.46,125.5,125.22,125.24,20528.0,99.2048,99.2365,99.015,99.0309,20528.0
2016-09-01 10:30:00,125.23,125.24,124.62,124.77,27038.0,99.023,99.0309,98.5406,98.6592,27038.0
2016-09-01 10:35:00,124.75,124.92,124.7,124.81,37639.0,98.6434,98.7778,98.6039,98.6908,37639.0
2016-09-01 10:40:00,124.81,124.84,124.58,124.65,57185.0,98.6908,98.7146,98.509,98.5643,57185.0
2016-09-01 10:45:00,124.65,124.66,124.47,124.5,18110.0,98.5643,98.5722,98.422,98.4457,18110.0
2016-09-01 10:50:00,124.5,124.57,124.5,124.56,12051.0,98.4457,98.5011,98.4457,98.4932,12051.0
2016-09-01 10:55:00,124.58,124.68,124.55,124.62,11704.0,98.509,98.5881,98.4853,98.5406,11704.0
2016-09-01 11:00:00,124.6,124.62,124.52,124.6,67841.0,98.5248,98.5406,98.4615,98.5248,67841.0
2016-09-01 11:05:00,124.54,124.54,124.29,124.34,13677.0,98.4774,98.4774,98.2797,98.3192,13677.0
2016-09-01 11:10:00,124.34,124.36,124.3,124.31,10115.0,98.3192,98.335,98.2876,98.2955,10115.0
2016-09-01 11:15:00,124.31,124.53,124.28,124.46,32445.0,98.2955,98.4694,98.2718,98.4141,32445.0
2016-09-01 11:20:00,124.45,124.66,124.41,124.63,9155.0,98.4062,98.5722,98.3746,98.5485,9155.0
2016-09-01 11:25:00,124.6,124.64,124.49,124.63,5650.0,98.5248,98.5564,98.4378,98.5485,5650.0
2016-09-01 11:30:00,124.61,124.64,124.55,124.58,3250.0,98.5327,98.5564,98.4853,98.509,3250.0
2016-09-01 11:35:00,124.57,124.64,124.44,124.44,2800.0,98.5011,98.5564,98.3983,98.3983,2800.0
2016-09-01 11:40:00,124.41,124.45,124.36,124.38,15186.0,98.3746,98.4062,98.335,98.3508,15186.0
2016-09-01 11:45:00,124.38,124.46,124.38,124.38,10050.0,98.3508,98.4141,98.3508,98.3508,10050.0
2016-09-01 11:50:00,124.36,124.41,124.33,124.36,6601.0,98.335,98.3746,98.3113,98.335,6601.0
2016-09-01 11:55:00,124.36,124.42,124.33,124.42,4564.0,98.335,98.3825,98.3113,98.3825,4564.0
2016-09-01 12:00:00,124.41,124.52,124.41,124.48,4385.0,98.3746,98.4615,98.3746,98.4299,4385.0
2016-09-01 12:05:00,124.48,124.51,124.45,124.45,8760.0,98.4299,98.4536,98.4062,98.4062,8760.0
2016-09-01 12:10:00,124.43,124.61,124.43,124.61,9194.0,98.3904,98.5327,98.3904,98.5327,9194.0
2016-09-01 12:15:00,124.63,124.79,124.62,124.74,4943.0,98.5485,98.675,98.5406,98.6355,4943.0
2016-09-01 12:20:00,124.71,125.05,124.71,124.98,11355.0,98.6118,98.8806,98.6118,98.8253,11355.0
2016-09-01 12:25:00,125.05,125.06,124.96,124.96,8510.0,98.8806,98.8885,98.8095,98.8095,8510.0
2016-09-01 12:30:00,125.0,125.32,125.0,125.3,7000.0,98.8411,99.0941,98.8411,99.0783,7000.0
2016-09-01 12:35:00,125.25,125.28,125.05,125.1,2900.0,99.0388,99.0625,98.8806,98.9202,2900.0
2016-09-01 12:40:00,125.09,125.13,125.04,125.06,2804.0,98.9123,98.9439,98.8727,98.8885,2804.0
2016-09-01 12:45:00,125.11,125.21,125.08,125.18,4152.0,98.9281,99.0071,98.9043,98.9834,4152.0
2016-09-01 12:50:00,125.15,125.23,125.12,125.17,5990.0,98.9597,99.023,98.936,98.9755,5990.0
2016-09-01 12:55:00,125.16,125.2,125.15,125.15,8400.0,98.9676,98.9992,98.9597,98.9597,8400.0
2016-09-01 13:00:00,125.17,125.22,125.15,125.22,5704.0,98.9755,99.015,98.9597,99.015,5704.0
2016-09-01 13:05:00,125.18,125.2,125.15,125.2,4552.0,98.9834,98.9992,98.9597,98.9992,4552.0
2016-09-01 13:10:00,125.18,125.33,125.18,125.32,9405.0,98.9834,99.102,98.9834,99.0941,9405.0
2016-09-01 13:15:00,125.32,125.43,125.31,125.43,4880.0,99.0941,99.1811,99.0862,99.1811,4880.0
2016-09-01 13:20:00,125.42,125.47,125.4,125.44,14246.0,99.1732,99.2127,99.1574,99.189,14246.0
2016-09-01 13:25:00,125.4,125.51,125.39,125.41,26422.0,99.1574,99.2444,99.1495,99.1653,26422.0
2016-09-01 13:30:00,125.43,125.49,125.4,125.49,8810.0,99.1811,99.2285,99.1574,99.2285,8810.0
2016-09-01 13:35:00,125.46,125.52,125.36,125.37,14407.0,99.2048,99.2523,99.1257,99.1337,14407.0
2016-09-01 13:40:00,125.36,125.52,125.36,125.52,21043.0,99.1257,99.2523,99.1257,99.2523,21043.0
2016-09-01 13:45:00,125.5,125.55,125.44,125.44,5677.0,99.2365,99.276,99.189,99.189,5677.0
2016-09-01 13:50:00,125.46,125.5,125.38,125.39,7770.0,99.2048,99.2365,99.1416,99.1495,7770.0
2016-09-01 13:55:00,125.38,125.4,125.38,125.38,14350.0,99.1416,99.1574,99.1416,99.1416,14350.0
2016-09-01 14:00:00,125.38,125.4,125.37,125.38,30820.0,99.1416,99.1574,99.1337,99.1416,30820.0
2016-09-01 14:05:00,125.38,125.39,125.2,125.28,34838.0,99.1416,99.1495,98.9992,99.0625,34838.0
2016-09-01 14:10:00,125.26,125.28,125.18,125.26,11000.0,99.0467,99.0625,98.9834,99.0467,11000.0
2016-09-01 14:15:00,125.26,125.37,125.24,125.34,5314.0,99.0467,99.1337,99.0309,99.1099,5314.0
2016-09-01 14:20:00,125.33,125.35,125.24,125.24,5313.0,99.102,99.1178,99.0309,99.0309,5313.0
2016-09-01 14:25:00,125.23,125.41,125.23,125.41,4617.0,99.023,99.1653,99.023,99.1653,4617.0
2016-09-01 14:30:00,125.4,125.42,125.27,125.31,4364.0,99.1574,99.1732,99.0546,99.0862,4364.0
2016-09-01 14:35:00,125.31,125.31,125.21,125.22,6641.0,99.0862,99.0862,99.0071,99.015,6641.0
2016-09-01 14:40:00,125.22,125.27,125.16,125.2,14368.0,99.015,99.0546,98.9676,98.9992,14368.0
2016-09-01 14:45:00,125.21,125.31,125.19,125.27,3501.0,99.0071,99.0862,98.9913,99.0546,3501.0
2016-09-01 14:50:00,125.26,125.3,125.23,125.23,2616.0,99.0467,99.0783,99.023,99.023,2616.0
2016-09-01 14:55:00,125.26,125.27,125.2,125.2,11292.0,99.0467,99.0546,98.9992,98.9992,11292.0
2016-09-01 15:00:00,125.21,125.26,125.17,125.18,9012.0,99.0071,99.0467,98.9755,98.9834,9012.0
2016-09-01 15:05:00,125.17,125.18,125.04,125.1,17233.0,98.9755,98.9834,98.8727,98.9202,17233.0
2016-09-01 15:10:00,125.08,125.13,125.0,125.11,8550.0,98.9043,98.9439,98.8411,98.9281,8550.0
2016-09-01 15:15:00,125.1,125.28,125.1,125.23,15229.0,98.9202,99.0625,98.9202,99.023,15229.0
2016-09-01 15:20:00,125.22,125.33,125.21,125.26,6001.0,99.015,99.102,99.0071,99.0467,6001.0
2016-09-01 15:25:00,125.25,125.26,125.11,125.17,6300.0,99.0388,99.0467,98.9281,98.9755,6300.0
2016-09-01 15:30:00,125.09,125.15,125.07,125.09,13252.0,98.9123,98.9597,98.8964,98.9123,13252.0
2016-09-01 15:35:00,125.08,125.08,124.96,125.08,13375.0,98.9043,98.9043,98.8095,98.9043,13375.0
2016-09-01 15:40:00,125.09,125.18,125.06,125.14,23103.0,98.9123,98.9834,98.8885,98.9518,23103.0
2016-09-01 15:45:00,125.14,125.22,125.09,125.1,21487.0,98.9518,99.015,98.9123,98.9202,21487.0
2016-09-01 15:50:00,125.1,125.24,125.1,125.19,32745.0,98.9202,99.0309,98.9202,98.9913,32745.0
2016-09-01 15:55:00,125.2,125.42,125.18,125.41,69218.0,98.9992,99.1732,98.9834,99.1653,69218.0
2016-09-02 09:30:00,126.12,126.12,125.64,126.08,16437.0,99.7267,99.7267,99.3472,99.6951,16437.0
2016-09-02 09:35:00,126.19,126.44,125.91,126.1,9008.0,99.7821,99.9797,99.5606,99.7109,9008.0
2016-09-02 09:40:00,126.03,126.15,125.96,126.1,8238.0,99.6555,99.7504,99.6002,99.7109,8238.0
2016-09-02 09:45:00,126.19,126.32,126.02,126.02,5617.0,99.7821,99.8848,99.6476,99.6476,5617.0
2016-09-02 09:50:00,126.06,126.13,126.03,126.13,3228.0,99.6793,99.7346,99.6555,99.7346,3228.0
2016-09-02 09:55:00,126.17,126.24,126.11,126.12,4746.0,99.7662,99.8216,99.7188,99.7267,4746.0
2016-09-02 10:00:00,126.09,126.19,126.0,126.18,113320.0,99.703,99.7821,99.6318,99.7741,113320.0
2016-09-02 10:05:00,126.17,126.31,126.11,126.13,9023.0,99.7662,99.8769,99.7188,99.7346,9023.0
2016-09-02 10:10:00,126.13,126.14,125.97,125.97,4346.0,99.7346,99.7425,99.6081,99.6081,4346.0
2016-09-02 10:15:00,125.93,126.08,125.91,125.98,8328.0,99.5765,99.6951,99.5606,99.616,8328.0
2016-09-02 10:20:00,125.94,126.16,125.94,126.14,108092.0,99.5844,99.7583,99.5844,99.7425,108092.0
2016-09-02 10:25:00,126.16,126.28,126.1,126.28,6388.0,99.7583,99.8532,99.7109,99.8532,6388.0
2016-09-02 10:30:00,126.3,126.41,126.26,126.41,7483.0,99.869,99.956,99.8374,99.956,7483.0
2016-09-02 10:35:00,126.42,126.46,126.31,126.32,10212.0,99.9639,99.9955,99.8769,99.8848,10212.0
2016-09-02 10:40:00,126.29,126.38,126.28,126.35,8798.0,99.8611,99.9323,99.8532,99.9086,8798.0
2016-09-02 10:45:00,126.34,126.35,126.32,126.33,10414.0,99.9007,99.9086,99.8848,99.8928,10414.0
2016-09-02 10:50:00,126.33,126.42,126.33,126.41,44429.0,99.8928,99.9639,99.8928,99.956,44429.0
2016-09-02 10:55:00,126.44,126.49,126.4,126.41,17686.0,99.9797,100.0193,99.9481,99.956,17686.0
2016-09-02 11:00:00,126.43,126.5,126.43,126.5,15633.0,99.9718,100.0272,99.9718,100.0272,15633.0
2016-09-02 11:05:00,126.5,126.55,126.5,126.53,15201.0,100.0272,100.0667,100.0272,100.0509,15201.0
2016-09-02 11:10:00,126.55,126.55,126.35,126.39,5260.0,100.0667,100.0667,99.9086,99.9402,5260.0
2016-09-02 11:15:00,126.41,126.45,126.4,126.45,3100.0,99.956,99.9876,99.9481,99.9876,3100.0
2016-09-02 11:20:00,126.45,126.45,126.34,126.38,8658.0,99.9876,99.9876,99.9007,99.9323,8658.0
2016-09-02 11:25:00,126.4,126.4,126.28,126.31,8196.0,99.9481,99.9481,99.8532,99.8769,8196.0
2016-09-02 11:30:00,126.31,126.31,126.02,126.02,12648.0,99.8769,99.8769,99.6476,99.6476,12648.0
2016-09-02 11:35:00,126.03,126.03,125.92,125.92,9963.0,99.6555,99.6555,99.5686,99.5686,9963.0
2016-09-02 11:40:00,125.92,125.95,125.83,125.95,8797.0,99.5686,99.5923,99.4974,99.5923,8797.0
2016-09-02 11:45:00,125.97,126.11,125.97,126.05,3900.0,99.6081,99.7188,99.6081,99.6714,3900.0
2016-09-02 11:50:00,126.04,126.07,126.01,126.07,1429.0,99.6634,99.6872,99.6397,99.6872,1429.0
2016-09-02 11:55:00,126.07,126.14,126.0,126.1,132094.0,99.6872,99.7425,99.6318,99.7109,132094.0
2016-09-02 12:00:00,126.09,126.14,126.06,126.13,3050.0,99.703,99.7425,99.6793,99.7346,3050.0
2016-09-02 12:05:00,126.11,126.25,126.1,126.24,4694.0,99.7188,99.8295,99.7109,99.8216,4694.0
2016-09-02 12:10:00,126.24,126.25,126.17,126.17,1300.0,99.8216,99.8295,99.7662,99.7662,1300.0
2016-09-02 12:15:00,126.16,126.16,125.98,125.98,4105.0,99.7583,99.7583,99.616,99.616,4105.0
2016-09-02 12:20:00,125.98,125.98,125.81,125.86,4142.0,99.616,99.616,99.4816,99.5211,4142.0
2016-09-02 12:25:00,125.84,125.93,125.84,125.88,912.0,99.5053,99.5765,99.5053,99.5369,912.0
2016-09-02 12:30:00,125.92,125.92,125.81,125.81,2656.0,99.5686,99.5686,99.4816,99.4816,2656.0
2016-09-02 12:35:00,125.84,125.95,125.83,125.9,3861.0,99.5053,99.5923,99.4974,99.5527,3861.0
2016-09-02 12:40:00,125.82,125.83,125.79,125.82,2746.0,99.4895,99.4974,99.4658,99.4895,2746.0
2016-09-02 12:45:00,125.84,125.85,125.81,125.81,2360.0,99.5053,99.5132,99.4816,99.4816,2360.0
2016-09-02 12:50:00,125.89,126.01,125.88,125.95,6380.0,99.5448,99.6397,99.5369,99.5923,6380.0
2016-09-02 12:55:00,125.99,126.02,125.86,125.88,1600.0,99.6239,99.6476,99.5211,99.5369,1600.0
2016-09-02 13:00:00,125.86,125.86,125.8,125.81,4665.0,99.5211,99.5211,99.4737,99.4816,4665.0
2016-09-02 13:05:00,125.81,125.83,125.79,125.81,2047.0,99.4816,99.4974,99.4658,99.4816,2047.0
2016-09-02 13:10:00,125.86,125.95,125.8,125.95,4365.0,99.5211,99.5923,99.4737,99.5923,4365.0
2016-09-02 13:15:00,125.95,125.98,125.87,125.87,1600.0,99.5923,99.616,99.529,99.529,1600.0
2016-09-02 13:20:00,125.9,126.01,125.86,125.96,5918.0,99.5527,99.6397,99.5211,99.6002,5918.0
2016-09-02 13:25:00,125.93,126.07,125.93,126.07,2292.0,99.5765,99.6872,99.5765,99.6872,2292.0
2016-09-02 13:30:00,126.06,126.06,125.85,125.85,4003.0,99.6793,99.6793,99.5132,99.5132,4003.0
2016-09-02 13:35:00,125.88,125.88,125.76,125.76,3109.0,99.5369,99.5369,99.442,99.442,3109.0
2016-09-02 13:40:00,125.78,125.78,125.72,125.73,1979.0,99.4579,99.4579,99.4104,99.4183,1979.0
2016-09-02 13:45:00,125.73,125.86,125.73,125.84,3225.0,99.4183,99.5211,99.4183,99.5053,3225.0
2016-09-02 13:50:00,125.82,125.9,125.81,125.9,1125.0,99.4895,99.5527,99.4816,99.5527,1125.0
2016-09-02 13:55:00,125.88,125.88,125.79,125.79,2332.0,99.5369,99.5369,99.4658,99.4658,2332.0
2016-09-02 14:00:00,125.79,125.86,125.75,125.86,4650.0,99.4658,99.5211,99.4341,99.5211,4650.0
2016-09-02 14:05:00,125.87,125.93,125.82,125.93,4758.0,99.529,99.5765,99.4895,99.5765,4758.0
2016-09-02 14:10:00,125.91,125.94,125.86,125.92,2963.0,99.5606,99.5844,99.5211,99.5686,2963.0
2016-09-02 14:15:00,125.97,126.04,125.96,126.04,5167.0,99.6081,99.6634,99.6002,99.6634,5167.0
2016-09-02 14:20:00,126.01,126.02,125.97,125.97,3393.0,99.6397,99.6476,99.6081,99.6081,3393.0
2016-09-02 14:25:00,125.99,126.05,125.96,126.02,20766.0,99.6239,99.6714,99.6002,99.6476,20766.0
2016-09-02 14:30:00,126.0,126.0,125.93,125.93,2915.0,99.6318,99.6318,99.5765,99.5765,2915.0
2016-09-02 14:35:00,125.95,125.99,125.9,125.99,4443.0,99.5923,99.6239,99.5527,99.6239,4443.0
2016-09-02 14:40:00,126.0,126.02,125.93,125.95,10234.0,99.6318,99.6476,99.5765,99.5923,10234.0
2016-09-02 14:45:00,125.95,125.95,125.87,125.92,2303.0,99.5923,99.5923,99.529,99.5686,2303.0
2016-09-02 14:50:00,125.91,126.0,125.89,125.97,2100.0,99.5606,99.6318,99.5448,99.6081,2100.0
2016-09-02 14:55:00,125.97,125.99,125.95,125.97,1100.0,99.6081,99.6239,99.5923,99.6081,1100.0
2016-09-02 15:00:00,125.99,126.0,125.88,125.92,4922.0,99.6239,99.6318,99.5369,99.5686,4922.0
2016-09-02 15:05:00,125.92,126.0,125.86,125.86,3513.0,99.5686,99.6318,99.5211,99.5211,3513.0
2016-09-02 15:10:00,125.87,126.0,125.87,125.99,7207.0,99.529,99.6318,99.529,99.6239,7207.0
2016-09-02 15:15:00,125.97,126.01,125.93,126.0,12900.0,99.6081,99.6397,99.5765,99.6318,12900.0
2016-09-02 15:20:00,126.0,126.0,125.95,125.98,14919.0,99.6318,99.6318,99.5923,99.616,14919.0
2016-09-02 15:25:00,125.97,126.05,125.96,126.05,24045.0,99.6081,99.6714,99.6002,99.6714,24045.0
2016-09-02 15:30:00,126.04,126.09,126.04,126.08,7548.0,99.6634,99.703,99.6634,99.6951,7548.0
2016-09-02 15:35:00,126.08,126.08,125.99,126.03,22876.0,99.6951,99.6951,99.6239,99.6555,22876.0
2016-09-02 15:40:00,126.03,126.04,126.01,126.03,16753.0,99.6555,99.6634,99.6397,99.6555,16753.0
2016-09-02 15:45:00,126.04,126.05,125.9,125.98,34003.0,99.6634,99.6714,99.5527,99.616,34003.0
2016-09-02 15:50:00,125.98,126.11,125.97,126.1,27766.0,99.616,99.7188,99.6081,99.7109,27766.0
2016-09-02 15:55:00,126.1,126.18,126.05,126.17,50039.0,99.7109,99.7741,99.6714,99.7662,50039.0
2016-09-06 09:30:00,120.94,121.75,120.38,121.47,264691.0,95.6307,96.2712,95.1879,96.0498,264691.0
2016-09-06 09:35:00,121.49,121.59,119.82,120.14,193553.0,96.0656,96.1447,94.7451,94.9981,193553.0
2016-09-06 09:40:00,120.12,120.27,119.5,119.75,141999.0,94.9823,95.1009,94.4921,94.6898,141999.0
2016-09-06 09:45:00,119.79,120.1,119.27,119.36,101413.0,94.7214,94.9665,94.3102,94.3814,101413.0
2016-09-06 09:50:00,119.41,119.6,119.01,119.26,113124.0,94.4209,94.5712,94.1046,94.3023,113124.0
2016-09-06 09:55:00,119.32,119.92,119.2,119.43,87118.0,94.3497,94.8242,94.2549,94.4367,87118.0
2016-09-06 10:00:00,119.36,119.63,119.3,119.53,44580.0,94.3814,94.5949,94.3339,94.5158,44580.0
2016-09-06 10:05:00,119.56,119.64,119.03,119.18,76428.0,94.5395,94.6028,94.1204,94.239,76428.0
2016-09-06 10:10:00,119.2,119.29,118.8,118.95,78481.0,94.2549,94.326,93.9386,94.0572,78481.0
2016-09-06 10:15:00,118.96,119.13,118.76,118.79,66642.0,94.0651,94.1995,93.9069,93.9307,66642.0
2016-09-06 10:20:00,118.79,118.95,118.75,118.93,42164.0,93.9307,94.0572,93.899,94.0414,42164.0
2016-09-06 10:25:00,118.95,119.29,118.89,119.22,47811.0,94.0572,94.326,94.0097,94.2707,47811.0
2016-09-06 10:30:00,119.22,119.3,118.8,118.89,68393.0,94.2707,94.3339,93.9386,94.0097,68393.0
2016-09-06 10:35:00,118.88,118.94,118.51,118.51,84868.0,94.0018,94.0493,93.7093,93.7093,84868.0
2016-09-06 10:40:00,118.52,118.62,118.42,118.59,63671.0,93.7172,93.7962,93.6381,93.7725,63671.0
2016-09-06 10:45:00,118.58,118.61,118.1,118.11,69635.0,93.7646,93.7883,93.3851,93.393,69635.0
2016-09-06 10:50:00,118.1,118.38,118.02,118.2,44530.0,93.3851,93.6065,93.3218,93.4641,44530.0
2016-09-06 10:55:00,118.24,118.24,117.84,117.98,72357.0,93.4958,93.4958,93.1795,93.2902,72357.0
2016-09-06 11:00:00,117.96,118.04,117.88,118.0,59775.0,93.2744,93.3376,93.2111,93.306,59775.0
2016-09-06 11:05:00,118.01,118.33,118.0,118.28,56046.0,93.3139,93.5669,93.306,93.5274,56046.0
2016-09-06 11:10:00,118.29,118.32,118.2,118.28,45112.0,93.5353,93.559,93.4641,93.5274,45112.0
2016-09-06 11:15:00,118.29,118.62,118.25,118.55,72151.0,93.5353,93.7962,93.5037,93.7409,72151.0
2016-09-06 11:20:00,118.56,118.92,118.5,118.88,66420.0,93.7488,94.0335,93.7013,94.0018,66420.0
2016-09-06 11:25:00,118.89,118.91,118.65,118.83,42356.0,94.0097,94.0255,93.82,93.9623,42356.0
2016-09-06 11:30:00,118.81,118.84,118.51,118.66,78415.0,93.9465,93.9702,93.7093,93.8279,78415.0
2016-09-06 11:35:00,118.66,118.82,118.64,118.8,30752.0,93.8279,93.9544,93.8121,93.9386,30752.0
2016-09-06 11:40:00,118.8,118.82,118.68,118.8,30841.0,93.9386,93.9544,93.8437,93.9386,30841.0
2016-09-06 11:45:00,118.79,119.21,118.79,119.13,63818.0,93.9307,94.2628,93.9307,94.1995,63818.0
2016-09-06 11:50:00,119.11,119.13,118.91,119.03,78432.0,94.1837,94.1995,94.0255,94.1204,78432.0
2016-09-06 11:55:00,119.03,119.05,118.96,119.05,22582.0,94.1204,94.1363,94.0651,94.1363,22582.0
2016-09-06 12:00:00,119.02,119.07,118.91,118.91,39237.0,94.1125,94.1521,94.0255,94.0255,39237.0
2016-09-06 12:05:00,118.9,119.03,118.88,118.98,20509.0,94.0176,94.1204,94.0018,94.0809,20509.0
2016-09-06 12:10:00,118.98,119.01,118.89,119.01,12782.0,94.0809,94.1046,94.0097,94.1046,12782.0
2016-09-06 12:15:00,119.01,119.01,118.84,118.84,18509.0,94.1046,94.1046,93.9702,93.9702,18509.0
2016-09-06 12:20:00,118.84,118.84,118.63,118.64,25724.0,93.9702,93.9702,93.8041,93.8121,25724.0
2016-09-06 12:25:00,118.62,118.67,118.56,118.57,20016.0,93.7962,93.8358,93.7488,93.7567,20016.0
2016-09-06 12:30:00,118.57,118.71,118.48,118.59,59113.0,93.7567,93.8674,93.6855,93.7725,59113.0
2016-09-06 12:35:00,118.58,118.59,118.45,118.55,23294.0,93.7646,93.7725,93.6618,93.7409,23294.0
2016-09-06 12:40:00,118.55,118.59,118.27,118.51,39572.0,93.7409,93.7725,93.5195,93.7093,39572.0
2016-09-06 12:45:00,118.47,118.47,118.25,118.27,15724.0,93.6776,93.6776,93.5037,93.5195,15724.0
2016-09-06 12:50:00,118.27,118.27,118.16,118.19,39379.0,93.5195,93.5195,93.4325,93.4562,39379.0
2016-09-06 12:55:00,118.2,118.25,118.03,118.07,21578.0,93.4641,93.5037,93.3297,93.3613,21578.0
2016-09-06 13:00:00,118.08,118.08,117.91,117.94,35580.0,93.3692,93.3692,93.2348,93.2585,35580.0
2016-09-06 13:05:00,117.94,117.94,117.7,117.71,31736.0,93.2585,93.2585,93.0688,93.0767,31736.0
2016-09-06 13:10:00,117.72,117.76,117.58,117.63,74864.0,93.0846,93.1162,92.9739,93.0134,74864.0
2016-09-06 13:15:00,117.63,117.7,117.48,117.53,54295.0,93.0134,93.0688,92.8948,92.9343,54295.0
2016-09-06 13:20:00,117.54,117.64,117.44,117.62,77400.0,92.9422,93.0213,92.8632,93.0055,77400.0
2016-09-06 13:25:00,117.64,117.64,117.43,117.45,28840.0,93.0213,93.0213,92.8553,92.8711,28840.0
2016-09-06 13:30:00,117.46,117.52,117.31,117.41,42186.0,92.879,92.9264,92.7604,92.8395,42186.0
2016-09-06 13:35:00,117.41,117.41,117.27,117.36,27279.0,92.8395,92.8395,92.7288,92.7999,27279.0
2016-09-06 13:40:00,117.34,117.41,117.31,117.41,23960.0,92.7841,92.8395,92.7604,92.8395,23960.0
2016-09-06 13:45:00,117.41,117.75,117.41,117.73,37376.0,92.8395,93.1083,92.8395,93.0925,37376.0
2016-09-06 13:50:00,117.75,117.93,117.74,117.74,26325.0,93.1083,93.2506,93.1004,93.1004,26325.0
2016-09-06 13:55:00,117.77,118.01,117.69,117.98,44218.0,93.1241,93.3139,93.0609,93.2902,44218.0
2016-09-06 14:00:00,117.99,117.99,117.65,117.65,29671.0,93.2981,93.2981,93.0292,93.0292,29671.0
2016-09-06 14:05:00,117.65,117.65,117.35,117.37,30883.0,93.0292,93.0292,92.792,92.8078,30883.0
2016-09-06 14:10:00,117.38,117.41,117.26,117.35,32773.0,92.8157,92.8395,92.7208,92.792,32773.0
2016-09-06 14:15:00,117.36,117.39,117.25,117.27,26282.0,92.7999,92.8236,92.7129,92.7288,26282.0
2016-09-06 14:20:00,117.27,117.3,117.14,117.22,49070.0,92.7288,92.7525,92.626,92.6892,49070.0
2016-09-06 14:25:00,117.22,117.22,116.96,117.0,52842.0,92.6892,92.6892,92.4836,92.5153,52842.0
2016-09-06 14:30:00,117.0,117.07,116.92,117.03,68601.0,92.5153,92.5706,92.452,92.539,68601.0
2016-09-06 14:35:00,117.03,117.04,116.87,116.87,38168.0,92.539,92.5469,92.4125,92.4125,38168.0
2016-09-06 14:40:00,116.87,116.89,116.67,116.73,40126.0,92.4125,92.4283,92.2543,92.3018,40126.0
2016-09-06 14:45:00,116.72,116.77,116.64,116.71,31257.0,92.2939,92.3334,92.2306,92.2859,31257.0
2016-09-06 14:50:00,116.72,117.01,116.68,117.0,58211.0,92.2939,92.5232,92.2622,92.5153,58211.0
2016-09-06 14:55:00,116.99,117.09,116.75,116.83,54633.0,92.5073,92.5864,92.3176,92.3808,54633.0
2016-09-06 15:00:00,116.85,116.85,116.6,116.8,47853.0,92.3966,92.3966,92.199,92.3571,47853.0
2016-09-06 15:05:00,116.81,117.16,116.8,116.96,45531.0,92.365,92.6418,92.3571,92.4836,45531.0
2016-09-06 15:10:00,116.96,117.28,116.96,117.15,48265.0,92.4836,92.7367,92.4836,92.6339,48265.0
2016-09-06 15:15:00,117.15,117.18,116.93,116.97,46784.0,92.6339,92.6576,92.4599,92.4915,46784.0
2016-09-06 15:20:00,116.95,117.0,116.83,116.89,32056.0,92.4757,92.5153,92.3808,92.4283,32056.0
2016-09-06 15:25:00,116.88,116.97,116.87,116.88,27402.0,92.4204,92.4915,92.4125,92.4204,27402.0
2016-09-06 15:30:00,116.88,116.97,116.87,116.94,40031.0,92.4204,92.4915,92.4125,92.4678,40031.0
2016-09-06 15:35:00,116.96,116.96,116.7,116.79,82569.0,92.4836,92.4836,92.278,92.3492,82569.0
2016-09-06 15:40:00,116.79,116.93,116.76,116.93,64204.0,92.3492,92.4599,92.3255,92.4599,64204.0
2016-09-06 15:45:00,116.92,116.97,116.81,116.82,85803.0,92.452,92.4915,92.365,92.3729,85803.0
2016-09-06 15:50:00,116.82,116.94,116.81,116.88,92010.0,92.3729,92.4678,92.365,92.4204,92010.0
2016-09-06 15:55:00,116.88,116.97,116.76,116.94,227693.0,92.4204,92.4915,92.3255,92.4678,227693.0
2016-09-07 09:30:00,116.74,116.9,116.03,116.83,132492.0,92.3097,92.4362,91.7482,92.3808,132492.0
2016-09-07 09:35:00,116.82,118.48,116.74,117.73,159914.0,92.3729,93.6855,92.3097,93.0925,159914.0
2016-09-07 09:40:00,117.68,118.01,117.64,117.92,59264.0,93.053,93.3139,93.0213,93.2427,59264.0
2016-09-07 09:45:00,117.9,118.59,117.89,118.5,56197.0,93.2269,93.7725,93.219,93.7013,56197.0
2016-09-07 09:50:00,118.5,118.5,118.18,118.33,52417.0,93.7013,93.7013,93.4483,93.5669,52417.0
2016-09-07 09:55:00,118.31,118.84,118.2,118.82,35878.0,93.5511,93.9702,93.4641,93.9544,35878.0
2016-09-07 10:00:00,118.8,119.0,118.43,119.0,55567.0,93.9386,94.0967,93.646,94.0967,55567.0
2016-09-07 10:05:00,118.96,118.99,118.3,118.51,54074.0,94.0651,94.0888,93.5432,93.7093,54074.0
2016-09-07 10:10:00,118.53,118.62,118.35,118.58,39052.0,93.7251,93.7962,93.5827,93.7646,39052.0
2016-09-07 10:15:00,118.54,118.67,118.2,118.21,33149.0,93.733,93.8358,93.4641,93.472,33149.0
2016-09-07 10:20:00,118.23,118.48,118.15,118.4,47791.0,93.4879,93.6855,93.4246,93.6223,47791.0
2016-09-07 10:25:00,118.46,118.6,118.4,118.56,22452.0,93.6697,93.7804,93.6223,93.7488,22452.0
2016-09-07 10:30:00,118.56,118.56,118.38,118.46,36379.0,93.7488,93.7488,93.6065,93.6697,36379.0
2016-09-07 10:35:00,118.46,118.5,118.31,118.31,60847.0,93.6697,93.7013,93.5511,93.5511,60847.0
2016-09-07 10:40:00,118.32,118.81,118.31,118.72,45750.0,93.559,93.9465,93.5511,93.8753,45750.0
2016-09-07 10:45:00,118.72,118.75,118.51,118.72,30508.0,93.8753,93.899,93.7093,93.8753,30508.0
2016-09-07 10:50:00,118.7,118.8,118.67,118.69,19053.0,93.8595,93.9386,93.8358,93.8516,19053.0
2016-09-07 10:55:00,118.69,118.69,118.56,118.57,14140.0,93.8516,93.8516,93.7488,93.7567,14140.0
2016-09-07 11:00:00,118.57,118.72,118.54,118.61,18359.0,93.7567,93.8753,93.733,93.7883,18359.0
2016-09-07 11:05:00,118.58,118.72,118.55,118.67,17064.0,93.7646,93.8753,93.7409,93.8358,17064.0
2016-09-07 11:10:00,118.67,118.69,118.59,118.69,14466.0,93.8358,93.8516,93.7725,93.8516,14466.0
2016-09-07 11:15:00,118.68,118.75,118.58,118.59,17069.0,93.8437,93.899,93.7646,93.7725,17069.0
2016-09-07 11:20:00,118.58,118.58,118.41,118.51,28988.0,93.7646,93.7646,93.6302,93.7093,28988.0
2016-09-07 11:25:00,118.5,118.72,118.5,118.67,23281.0,93.7013,93.8753,93.7013,93.8358,23281.0
2016-09-07 11:30:00,118.68,118.83,118.67,118.77,26042.0,93.8437,93.9623,93.8358,93.9148,26042.0
2016-09-07 11:35:00,118.76,118.79,118.67,118.79,12698.0,93.9069,93.9307,93.8358,93.9307,12698.0
2016-09-07 11:40:00,118.78,118.83,118.72,118.77,18385.0,93.9228,93.9623,93.8753,93.9148,18385.0
2016-09-07 11:45:00,118.79,118.89,118.76,118.88,23723.0,93.9307,94.0097,93.9069,94.0018,23723.0
2016-09-07 11:50:00,118.88,118.94,118.86,118.91,17896.0,94.0018,94.0493,93.986,94.0255,17896.0
2016-09-07 11:55:00,118.91,119.2,118.9,119.18,34536.0,94.0255,94.2549,94.0176,94.239,34536.0
2016-09-07 12:00:00,119.18,119.18,119.1,119.12,30925.0,94.239,94.239,94.1758,94.1916,30925.0
2016-09-07 12:05:00,119.12,119.24,119.0,119.03,19454.0,94.1916,94.2865,94.0967,94.1204,19454.0
2016-09-07 12:10:00,119.03,119.03,118.84,118.91,18927.0,94.1204,94.1204,93.9702,94.0255,18927.0
2016-09-07 12:15:00,118.92,118.93,118.71,118.71,8958.0,94.0335,94.0414,93.8674,93.8674,8958.0
2016-09-07 12:20:00,118.7,118.89,118.64,118.88,14476.0,93.8595,94.0097,93.8121,94.0018,14476.0
2016-09-07 12:25:00,118.89,119.06,118.88,119.05,32944.0,94.0097,94.1442,94.0018,94.1363,32944.0
2016-09-07 12:30:00,119.05,119.23,119.05,119.21,20375.0,94.1363,94.2786,94.1363,94.2628,20375.0
2016-09-07 12:35:00,119.21,119.21,118.98,119.07,14289.0,94.2628,94.2628,94.0809,94.1521,14289.0
2016-09-07 12:40:00,119.08,119.19,119.04,119.19,10474.0,94.16,94.247,94.1283,94.247,10474.0
2016-09-07 12:45:00,119.2,119.35,119.2,119.27,14835.0,94.2549,94.3735,94.2549,94.3102,14835.0
2016-09-07 12:50:00,119.27,119.35,119.27,119.28,11339.0,94.3102,94.3735,94.3102,94.3181,11339.0
2016-09-07 12:55:00,119.31,119.34,119.29,119.33,10959.0,94.3418,94.3656,94.326,94.3577,10959.0
2016-09-07 13:00:00,119.32,119.33,119.26,119.31,14594.0,94.3497,94.3577,94.3023,94.3418,14594.0
2016-09-07 13:05:00,119.32,119.37,119.27,119.37,15695.0,94.3497,94.3893,94.3102,94.3893,15695.0
2016-09-07 13:10:00,119.36,119.48,119.36,119.47,15542.0,94.3814,94.4763,94.3814,94.4684,15542.0
2016-09-07 13:15:00,119.48,120.15,119.47,120.01,105711.0,94.4763,95.0061,94.4684,94.8953,105711.0
2016-09-07 13:20:00,120.0,120.09,119.85,120.0,52960.0,94.8874,94.9586,94.7688,94.8874,52960.0
2016-09-07 13:25:00,120.0,120.25,119.89,120.15,41804.0,94.8874,95.0851,94.8005,95.0061,41804.0
2016-09-07 13:30:00,120.11,120.23,120.09,120.21,30612.0,94.9744,95.0693,94.9586,95.0535,30612.0
2016-09-07 13:35:00,120.2,120.2,120.12,120.16,26283.0,95.0456,95.0456,94.9823,95.014,26283.0
2016-09-07 13:40:00,120.16,120.16,120.0,120.13,29839.0,95.014,95.014,94.8874,94.9902,29839.0
2016-09-07 13:45:00,120.16,120.38,120.13,120.36,33211.0,95.014,95.1879,94.9902,95.1721,33211.0
2016-09-07 13:50:00,120.37,120.67,120.35,120.66,47288.0,95.18,95.4172,95.1642,95.4093,47288.0
2016-09-07 13:55:00,120.64,120.93,120.64,120.71,78808.0,95.3935,95.6228,95.3935,95.4489,78808.0
2016-09-07 14:00:00,120.71,120.75,120.52,120.73,40209.0,95.4489,95.4805,95.2986,95.4647,40209.0
2016-09-07 14:05:00,120.7,120.79,120.38,120.47,27085.0,95.441,95.5121,95.1879,95.2591,27085.0
2016-09-07 14:10:00,120.44,120.68,120.33,120.64,20758.0,95.2354,95.4251,95.1484,95.3935,20758.0
2016-09-07 14:15:00,120.64,120.82,120.6,120.6,27241.0,95.3935,95.5358,95.3619,95.3619,27241.0
2016-09-07 14:20:00,120.6,120.63,120.4,120.44,21368.0,95.3619,95.3856,95.2037,95.2354,21368.0
2016-09-07 14:25:00,120.42,120.44,120.19,120.23,23811.0,95.2195,95.2354,95.0377,95.0693,23811.0
2016-09-07 14:30:00,120.18,120.27,120.14,120.17,14542.0,95.0298,95.1009,94.9981,95.0219,14542.0
2016-09-07 14:35:00,120.15,120.16,119.85,119.88,25854.0,95.0061,95.014,94.7688,94.7926,25854.0
2016-09-07 14:40:00,119.85,120.07,119.85,120.06,21597.0,94.7688,94.9428,94.7688,94.9349,21597.0
2016-09-07 14:45:00,120.07,120.2,120.01,120.12,17481.0,94.9428,95.0456,94.8953,94.9823,17481.0
2016-09-07 14:50:00,120.11,120.12,119.88,119.9,14818.0,94.9744,94.9823,94.7926,94.8084,14818.0
2016-09-07 14:55:00,119.93,120.0,119.86,119.93,13136.0,94.8321,94.8874,94.7767,94.8321,13136.0
2016-09-07 15:00:00,119.93,120.03,119.93,119.98,15004.0,94.8321,94.9112,94.8321,94.8716,15004.0
2016-09-07 15:05:00,119.98,120.01,119.93,119.95,14739.0,94.8716,94.8953,94.8321,94.8479,14739.0
2016-09-07 15:10:00,119.94,119.94,119.85,119.91,13041.0,94.84,94.84,94.7688,94.8163,13041.0
2016-09-07 15:15:00,119.9,119.94,119.87,119.94,16502.0,94.8084,94.84,94.7846,94.84,16502.0
2016-09-07 15:20:00,119.94,119.96,119.75,119.86,29873.0,94.84,94.8558,94.6898,94.7767,29873.0
2016-09-07 15:25:00,119.85,119.85,119.74,119.76,15394.0,94.7688,94.7688,94.6819,94.6977,15394.0
2016-09-07 15:30:00,119.73,119.77,119.64,119.75,29558.0,94.6739,94.7056,94.6028,94.6898,29558.0
2016-09-07 15:35:00,119.74,119.74,119.64,119.64,27959.0,94.6819,94.6819,94.6028,94.6028,27959.0
2016-09-07 15:40:00,119.64,119.72,119.64,119.66,40640.0,94.6028,94.666,94.6028,94.6186,40640.0
2016-09-07 15:45:00,119.65,119.73,119.63,119.72,36909.0,94.6107,94.6739,94.5949,94.666,36909.0
2016-09-07 15:50:00,119.73,119.75,119.6,119.65,44440.0,94.6739,94.6898,94.5712,94.6107,44440.0
2016-09-07 15:55:00,119.66,119.78,119.63,119.75,78646.0,94.6186,94.7135,94.5949,94.6898,78646.0
2016-09-08 09:30:00,119.34,119.59,118.54,118.77,41668.0,94.3656,94.5632,93.733,93.9148,41668.0
2016-09-08 09:35:00,118.86,119.11,118.68,119.06,17374.0,93.986,94.1837,93.8437,94.1442,17374.0
2016-09-08 09:40:00,119.05,119.62,118.98,119.61,19022.0,94.1363,94.587,94.0809,94.5791,19022.0
2016-09-08 09:45:00,119.59,119.74,119.48,119.61,26688.0,94.5632,94.6819,94.4763,94.5791,26688.0
2016-09-08 09:50:00,119.6,120.69,119.58,120.58,77383.0,94.5712,95.433,94.5553,95.3461,77383.0
2016-09-08 09:55:00,120.55,121.22,120.55,120.76,63783.0,95.3223,95.8521,95.3223,95.4884,63783.0
2016-09-08 10:00:00,120.75,120.97,120.6,120.61,35919.0,95.4805,95.6544,95.3619,95.3698,35919.0
2016-09-08 10:05:00,120.61,120.62,120.37,120.45,28682.0,95.3698,95.3777,95.18,95.2433,28682.0
2016-09-08 10:10:00,120.45,120.49,120.3,120.4,24638.0,95.2433,95.2749,95.1247,95.2037,24638.0
2016-09-08 10:15:00,120.39,120.42,120.3,120.33,19886.0,95.1958,95.2195,95.1247,95.1484,19886.0
2016-09-08 10:20:00,120.34,120.39,120.08,120.25,19518.0,95.1563,95.1958,94.9507,95.0851,19518.0
2016-09-08 10:25:00,120.22,120.26,120.06,120.25,15551.0,95.0614,95.093,94.9349,95.0851,15551.0
2016-09-08 10:30:00,120.24,120.45,120.22,120.45,12975.0,95.0772,95.2433,95.0614,95.2433,12975.0
2016-09-08 10:35:00,120.49,120.71,120.44,120.51,20582.0,95.2749,95.4489,95.2354,95.2907,20582.0
2016-09-08 10:40:00,120.5,120.52,120.37,120.48,13239.0,95.2828,95.2986,95.18,95.267,13239.0
2016-09-08 10:45:00,120.5,120.6,120.46,120.47,14771.0,95.2828,95.3619,95.2512,95.2591,14771.0
2016-09-08 10:50:00,120.47,120.55,120.39,120.53,14830.0,95.2591,95.3223,95.1958,95.3065,14830.0
2016-09-08 10:55:00,120.54,120.65,120.5,120.64,18353.0,95.3144,95.4014,95.2828,95.3935,18353.0
2016-09-08 11:00:00,120.65,120.97,120.63,120.92,12683.0,95.4014,95.6544,95.3856,95.6149,12683.0
2016-09-08 11:05:00,120.95,121.24,120.95,121.0,23947.0,95.6386,95.8679,95.6386,95.6782,23947.0
2016-09-08 11:10:00,121.03,121.12,121.02,121.12,14567.0,95.7019,95.7731,95.694,95.7731,14567.0
2016-09-08 11:15:00,121.08,121.12,121.02,121.04,17250.0,95.7414,95.7731,95.694,95.7098,17250.0
2016-09-08 11:20:00,121.04,121.39,121.04,121.34,15895.0,95.7098,95.9866,95.7098,95.947,15895.0
2016-09-08 11:25:00,121.36,121.38,120.99,121.01,13143.0,95.9628,95.9786,95.6703,95.6861,13143.0
2016-09-08 11:30:00,121.02,121.06,120.77,120.87,26011.0,95.694,95.7256,95.4963,95.5754,26011.0
2016-09-08 11:35:00,120.87,120.88,120.63,120.68,9234.0,95.5754,95.5833,95.3856,95.4251,9234.0
2016-09-08 11:40:00,120.71,120.71,120.64,120.71,8279.0,95.4489,95.4489,95.3935,95.4489,8279.0
2016-09-08 11:45:00,120.7,120.83,120.7,120.76,7036.0,95.441,95.5437,95.441,95.4884,7036.0
2016-09-08 11:50:00,120.79,120.96,120.79,120.91,8158.0,95.5121,95.6465,95.5121,95.607,8158.0
2016-09-08 11:55:00,120.89,120.89,120.78,120.8,4391.0,95.5912,95.5912,95.5042,95.52,4391.0
2016-09-08 12:00:00,120.79,120.9,120.76,120.88,10984.0,95.5121,95.5991,95.4884,95.5833,10984.0
2016-09-08 12:05:00,120.87,120.9,120.79,120.79,4601.0,95.5754,95.5991,95.5121,95.5121,4601.0
2016-09-08 12:10:00,120.77,120.82,120.54,120.57,6585.0,95.4963,95.5358,95.3144,95.3382,6585.0
2016-09-08 12:15:00,120.54,120.62,120.47,120.57,11639.0,95.3144,95.3777,95.2591,95.3382,11639.0
2016-09-08 12:20:00,120.62,120.62,120.54,120.62,3100.0,95.3777,95.3777,95.3144,95.3777,3100.0
2016-09-08 12:25:00,120.63,120.63,120.48,120.51,6403.0,95.3856,95.3856,95.267,95.2907,6403.0
2016-09-08 12:30:00,120.52,120.73,120.52,120.71,15056.0,95.2986,95.4647,95.2986,95.4489,15056.0
2016-09-08 12:35:00,120.7,120.71,120.63,120.64,7184.0,95.441,95.4489,95.3856,95.3935,7184.0
2016-09-08 12:40:00,120.66,120.68,120.57,120.66,5518.0,95.4093,95.4251,95.3382,95.4093,5518.0
2016-09-08 12:45:00,120.65,120.75,120.65,120.75,3904.0,95.4014,95.4805,95.4014,95.4805,3904.0
2016-09-08 12:50:00,120.72,120.73,120.66,120.69,6115.0,95.4568,95.4647,95.4093,95.433,6115.0
2016-09-08 12:55:00,120.7,120.71,120.61,120.62,3572.0,95.441,95.4489,95.3698,95.3777,3572.0
2016-09-08 13:00:00,120.6,120.63,120.59,120.62,7204.0,95.3619,95.3856,95.354,95.3777,7204.0
2016-09-08 13:05:00,120.63,120.63,120.58,120.58,5717.0,95.3856,95.3856,95.3461,95.3461,5717.0
2016-09-08 13:10:00,120.6,120.61,120.52,120.52,5227.0,95.3619,95.3698,95.2986,95.2986,5227.0
2016-09-08 13:15:00,120.52,120.54,120.49,120.53,6717.0,95.2986,95.3144,95.2749,95.3065,6717.0
2016-09-08 13:20:00,120.51,120.56,120.49,120.56,5707.0,95.2907,95.3303,95.2749,95.3303,5707.0
2016-09-08 13:25:00,120.55,120.57,120.48,120.48,7790.0,95.3223,95.3382,95.267,95.267,7790.0
2016-09-08 13:30:00,120.48,120.49,120.42,120.42,6463.0,95.267,95.2749,95.2195,95.2195,6463.0
2016-09-08 13:35:00,120.41,120.41,120.24,120.26,7871.0,95.2116,95.2116,95.0772,95.093,7871.0
2016-09-08 13:40:00,120.29,120.32,120.26,120.26,9392.0,95.1168,95.1405,95.093,95.093,9392.0
2016-09-08 13:45:00,120.27,120.28,120.15,120.15,7986.0,95.1009,95.1088,95.0061,95.0061,7986.0
2016-09-08 13:50:00,120.16,120.24,120.12,120.24,9257.0,95.014,95.0772,94.9823,95.0772,9257.0
2016-09-08 13:55:00,120.26,120.26,120.19,120.21,7918.0,95.093,95.093,95.0377,95.0535,7918.0
2016-09-08 14:00:00,120.22,120.23,120.15,120.17,18720.0,95.0614,95.0693,95.0061,95.0219,18720.0
2016-09-08 14:05:00,120.18,120.22,120.18,120.2,12939.0,95.0298,95.0614,95.0298,95.0456,12939.0
2016-09-08 14:10:00,120.21,120.21,120.05,120.07,24101.0,95.0535,95.0535,94.927,94.9428,24101.0
2016-09-08 14:15:00,120.08,120.15,120.07,120.14,8842.0,94.9507,95.0061,94.9428,94.9981,8842.0
2016-09-08 14:20:00,120.13,120.14,120.07,120.14,10191.0,94.9902,94.9981,94.9428,94.9981,10191.0
2016-09-08 14:25:00,120.14,120.24,120.13,120.22,8472.0,94.9981,95.0772,94.9902,95.0614,8472.0
2016-09-08 14:30:00,120.22,120.22,120.18,120.2,6140.0,95.0614,95.0614,95.0298,95.0456,6140.0
2016-09-08 14:35:00,120.2,120.2,120.15,120.16,7942.0,95.0456,95.0456,95.0061,95.014,7942.0
2016-09-08 14:40:00,120.14,120.15,120.07,120.09,12074.0,94.9981,95.0061,94.9428,94.9586,12074.0
2016-09-08 14:45:00,120.1,120.18,120.1,120.18,7762.0,94.9665,95.0298,94.9665,95.0298,7762.0
2016-09-08 14:50:00,120.18,120.29,120.16,120.26,10180.0,95.0298,95.1168,95.014,95.093,10180.0
2016-09-08 14:55:00,120.26,120.27,120.17,120.17,14158.0,95.093,95.1009,95.0219,95.0219,14158.0
2016-09-08 15:00:00,120.17,120.19,120.11,120.11,12676.0,95.0219,95.0377,94.9744,94.9744,12676.0
2016-09-08 15:05:00,120.11,120.15,120.06,120.06,12904.0,94.9744,95.0061,94.9349,94.9349,12904.0
2016-09-08 15:10:00,120.06,120.09,120.05,120.08,13613.0,94.9349,94.9586,94.927,94.9507,13613.0
2016-09-08 15:15:00,120.09,120.09,120.03,120.07,19121.0,94.9586,94.9586,94.9112,94.9428,19121.0
2016-09-08 15:20:00,120.07,120.08,120.04,120.06,11266.0,94.9428,94.9507,94.9191,94.9349,11266.0
2016-09-08 15:25:00,120.07,120.07,119.86,119.86,29781.0,94.9428,94.9428,94.7767,94.7767,29781.0
2016-09-08 15:30:00,119.87,119.97,119.87,119.91,24658.0,94.7846,94.8637,94.7846,94.8163,24658.0
2016-09-08 15:35:00,119.92,119.98,119.91,119.96,42981.0,94.8242,94.8716,94.8163,94.8558,42981.0
2016-09-08 15:40:00,119.96,120.0,119.95,119.98,35571.0,94.8558,94.8874,94.8479,94.8716,35571.0
2016-09-08 15:45:00,119.98,119.99,119.82,119.84,71564.0,94.8716,94.8795,94.7451,94.7609,71564.0
2016-09-08 15:50:00,119.84,119.95,119.83,119.84,62541.0,94.7609,94.8479,94.753,94.7609,62541.0
2016-09-08 15:55:00,119.83,120.0,119.83,119.87,58995.0,94.753,94.8874,94.753,94.7846,58995.0
2016-09-09 09:30:00,118.88,119.1,118.54,119.1,39126.0,94.0018,94.1758,93.733,94.1758,39126.0
2016-09-09 09:35:00,119.01,119.1,118.78,118.83,21450.0,94.1046,94.1758,93.9228,93.9623,21450.0
2016-09-09 09:40:00,118.86,118.98,118.8,118.95,6567.0,93.986,94.0809,93.9386,94.0572,6567.0
2016-09-09 09:45:00,118.97,119.26,118.95,119.02,16393.0,94.073,94.3023,94.0572,94.1125,16393.0
2016-09-09 09:50:00,119.04,119.04,118.5,118.54,13898.0,94.1283,94.1283,93.7013,93.733,13898.0
2016-09-09 09:55:00,118.51,118.55,118.32,118.48,14743.0,93.7093,93.7409,93.559,93.6855,14743.0
2016-09-09 10:00:00,118.44,118.51,118.36,118.38,5765.0,93.6539,93.7093,93.5906,93.6065,5765.0
2016-09-09 10:05:00,118.4,118.42,118.31,118.39,7227.0,93.6223,93.6381,93.5511,93.6144,7227.0
2016-09-09 10:10:00,118.36,118.48,118.31,118.48,5225.0,93.5906,93.6855,93.5511,93.6855,5225.0
2016-09-09 10:15:00,118.48,118.65,118.33,118.35,8957.0,93.6855,93.82,93.5669,93.5827,8957.0
2016-09-09 10:20:00,118.35,118.42,118.3,118.36,4250.0,93.5827,93.6381,93.5432,93.5906,4250.0
2016-09-09 10:25:00,118.39,118.52,118.32,118.41,6323.0,93.6144,93.7172,93.559,93.6302,6323.0
2016-09-09 10:30:00,118.37,118.43,118.28,118.34,6235.0,93.5986,93.646,93.5274,93.5748,6235.0
2016-09-09 10:35:00,118.32,118.34,118.01,118.05,9186.0,93.559,93.5748,93.3139,93.3455,9186.0
2016-09-09 10:40:00,118.07,118.11,118.01,118.05,6232.0,93.3613,93.393,93.3139,93.3455,6232.0
2016-09-09 10:45:00,118.08,118.17,117.86,117.88,12351.0,93.3692,93.4404,93.1953,93.2111,12351.0
2016-09-09 10:50:00,117.91,118.0,117.9,117.97,7760.0,93.2348,93.306,93.2269,93.2823,7760.0
2016-09-09 10:55:00,117.99,118.19,117.96,118.19,8263.0,93.2981,93.4562,93.2744,93.4562,8263.0
2016-09-09 11:00:00,118.21,118.28,118.17,118.21,6202.0,93.472,93.5274,93.4404,93.472,6202.0
2016-09-09 11:05:00,118.2,118.33,118.16,118.33,5346.0,93.4641,93.5669,93.4325,93.5669,5346.0
2016-09-09 11:10:00,118.33,118.33,118.19,118.21,6643.0,93.5669,93.5669,93.4562,93.472,6643.0
2016-09-09 11:15:00,118.22,118.24,118.14,118.17,6303.0,93.4799,93.4958,93.4167,93.4404,6303.0
2016-09-09 11:20:00,118.18,118.23,118.15,118.19,5512.0,93.4483,93.4879,93.4246,93.4562,5512.0
2016-09-09 11:25:00,118.19,118.27,118.17,118.26,5410.0,93.4562,93.5195,93.4404,93.5116,5410.0
2016-09-09 11:30:00,118.26,118.32,118.16,118.2,4285.0,93.5116,93.559,93.4325,93.4641,4285.0
2016-09-09 11:35:00,118.2,118.25,118.1,118.1,5446.0,93.4641,93.5037,93.3851,93.3851,5446.0
2016-09-09 11:40:00,118.12,118.14,118.04,118.04,8729.0,93.4009,93.4167,93.3376,93.3376,8729.0
2016-09-09 11:45:00,118.08,118.14,118.03,118.08,4601.0,93.3692,93.4167,93.3297,93.3692,4601.0
2016-09-09 11:50:00,118.09,118.1,117.88,117.9,5740.0,93.3772,93.3851,93.2111,93.2269,5740.0
2016-09-09 11:55:00,117.91,117.92,117.66,117.7,24594.0,93.2348,93.2427,93.0371,93.0688,24594.0
2016-09-09 12:00:00,117.69,117.76,117.63,117.72,14628.0,93.0609,93.1162,93.0134,93.0846,14628.0
2016-09-09 12:05:00,117.73,117.75,117.52,117.57,16305.0,93.0925,93.1083,92.9264,92.966,16305.0
2016-09-09 12:10:00,117.6,117.63,117.46,117.47,17068.0,92.9897,93.0134,92.879,92.8869,17068.0
2016-09-09 12:15:00,117.47,117.49,117.36,117.38,10982.0,92.8869,92.9027,92.7999,92.8157,10982.0
2016-09-09 12:20:00,117.38,117.52,117.38,117.46,13206.0,92.8157,92.9264,92.8157,92.879,13206.0
2016-09-09 12:25:00,117.45,117.5,117.44,117.44,7707.0,92.8711,92.9106,92.8632,92.8632,7707.0
2016-09-09 12:30:00,117.44,117.48,117.41,117.41,4787.0,92.8632,92.8948,92.8395,92.8395,4787.0
2016-09-09 12:35:00,117.45,117.48,117.35,117.36,3963.0,92.8711,92.8948,92.792,92.7999,3963.0
2016-09-09 12:40:00,117.34,117.39,117.32,117.37,6278.0,92.7841,92.8236,92.7683,92.8078,6278.0
2016-09-09 12:45:00,117.38,117.47,117.38,117.44,4156.0,92.8157,92.8869,92.8157,92.8632,4156.0
2016-09-09 12:50:00,117.46,117.49,117.44,117.48,2523.0,92.879,92.9027,92.8632,92.8948,2523.0
2016-09-09 12:55:00,117.51,117.58,117.44,117.56,2710.0,92.9185,92.9739,92.8632,92.9581,2710.0
2016-09-09 13:00:00,117.58,117.69,117.58,117.64,10578.0,92.9739,93.0609,92.9739,93.0213,10578.0
2016-09-09 13:05:00,117.65,117.68,117.49,117.49,8683.0,93.0292,93.053,92.9027,92.9027,8683.0
2016-09-09 13:10:00,117.46,117.48,117.33,117.38,13518.0,92.879,92.8948,92.7762,92.8157,13518.0
2016-09-09 13:15:00,117.41,117.5,117.41,117.5,3734.0,92.8395,92.9106,92.8395,92.9106,3734.0
2016-09-09 13:20:00,117.51,117.51,117.43,117.47,2618.0,92.9185,92.9185,92.8553,92.8869,2618.0
2016-09-09 13:25:00,117.46,117.53,117.46,117.53,4413.0,92.879,92.9343,92.879,92.9343,4413.0
2016-09-09 13:30:00,117.53,117.53,117.48,117.49,4322.0,92.9343,92.9343,92.8948,92.9027,4322.0
2016-09-09 13:35:00,117.47,117.49,117.29,117.29,8361.0,92.8869,92.9027,92.7446,92.7446,8361.0
2016-09-09 13:40:00,117.31,117.38,117.28,117.34,11944.0,92.7604,92.8157,92.7367,92.7841,11944.0
2016-09-09 13:45:00,117.33,117.35,117.29,117.33,3075.0,92.7762,92.792,92.7446,92.7762,3075.0
2016-09-09 13:50:00,117.34,117.37,117.29,117.36,5290.0,92.7841,92.8078,92.7446,92.7999,5290.0
2016-09-09 13:55:00,117.33,117.42,117.21,117.42,35530.0,92.7762,92.8474,92.6813,92.8474,35530.0
2016-09-09 14:00:00,117.42,117.43,117.15,117.19,6890.0,92.8474,92.8553,92.6339,92.6655,6890.0
2016-09-09 14:05:00,117.19,117.2,117.0,117.04,11240.0,92.6655,92.6734,92.5153,92.5469,11240.0
2016-09-09 14:10:00,117.04,117.05,116.92,116.95,8779.0,92.5469,92.5548,92.452,92.4757,8779.0
2016-09-09 14:15:00,116.94,117.12,116.94,117.11,9149.0,92.4678,92.6101,92.4678,92.6022,9149.0
2016-09-09 14:20:00,117.11,117.17,117.08,117.16,8539.0,92.6022,92.6497,92.5785,92.6418,8539.0
2016-09-09 14:25:00,117.18,117.39,117.18,117.38,7381.0,92.6576,92.8236,92.6576,92.8157,7381.0
2016-09-09 14:30:00,117.41,117.47,117.39,117.43,5938.0,92.8395,92.8869,92.8236,92.8553,5938.0
2016-09-09 14:35:00,117.44,117.66,117.43,117.63,10080.0,92.8632,93.0371,92.8553,93.0134,10080.0
2016-09-09 14:40:00,117.64,117.64,117.36,117.39,7540.0,93.0213,93.0213,92.7999,92.8236,7540.0
2016-09-09 14:45:00,117.39,117.4,117.27,117.36,11700.0,92.8236,92.8315,92.7288,92.7999,11700.0
2016-09-09 14:50:00,117.33,117.41,117.27,117.31,27865.0,92.7762,92.8395,92.7288,92.7604,27865.0
2016-09-09 14:55:00,117.31,117.59,117.31,117.51,12644.0,92.7604,92.9818,92.7604,92.9185,12644.0
2016-09-09 15:00:00,117.53,117.53,117.35,117.35,6704.0,92.9343,92.9343,92.792,92.792,6704.0
2016-09-09 15:05:00,117.37,117.38,117.23,117.35,9695.0,92.8078,92.8157,92.6971,92.792,9695.0
2016-09-09 15:10:00,117.39,117.44,117.31,117.31,25470.0,92.8236,92.8632,92.7604,92.7604,25470.0
2016-09-09 15:15:00,117.33,117.57,117.33,117.5,9470.0,92.7762,92.966,92.7762,92.9106,9470.0
2016-09-09 15:20:00,117.48,117.49,117.39,117.45,11969.0,92.8948,92.9027,92.8236,92.8711,11969.0
2016-09-09 15:25:00,117.46,117.63,117.46,117.55,10551.0,92.879,93.0134,92.879,92.9502,10551.0
2016-09-09 15:30:00,117.57,117.6,117.45,117.45,15199.0,92.966,92.9897,92.8711,92.8711,15199.0
2016-09-09 15:35:00,117.46,117.49,117.3,117.37,20793.0,92.879,92.9027,92.7525,92.8078,20793.0
2016-09-09 15:40:00,117.37,117.42,117.22,117.25,28496.0,92.8078,92.8474,92.6892,92.7129,28496.0
2016-09-09 15:45:00,117.23,117.24,117.11,117.19,26450.0,92.6971,92.705,92.6022,92.6655,26450.0
2016-09-09 15:50:00,117.19,117.25,117.13,117.16,31376.0,92.6655,92.7129,92.6181,92.6418,31376.0
2016-09-09 15:55:00,117.16,117.18,116.81,116.82,76276.0,92.6418,92.6576,92.365,92.3729,76276.0
2016-09-12 09:30:00,116.41,116.81,116.3,116.8,35609.0,92.0487,92.365,91.9617,92.3571,35609.0
2016-09-12 09:35:00,116.97,117.37,116.87,117.37,23244.0,92.4915,92.8078,92.4125,92.8078,23244.0
2016-09-12 09:40:00,117.38,117.42,116.97,117.09,4215.0,92.8157,92.8474,92.4915,92.5864,4215.0
2016-09-12 09:45:00,117.1,117.1,116.8,116.92,6636.0,92.5943,92.5943,92.3571,92.452,6636.0
2016-09-12 09:50:00,116.88,116.94,116.69,116.88,13209.0,92.4204,92.4678,92.2701,92.4204,13209.0
2016-09-12 09:55:00,116.94,117.05,116.75,116.87,17423.0,92.4678,92.5548,92.3176,92.4125,17423.0
2016-09-12 10:00:00,116.94,117.19,116.92,117.0,8641.0,92.4678,92.6655,92.452,92.5153,8641.0
2016-09-12 10:05:00,117.04,117.25,117.04,117.14,5439.0,92.5469,92.7129,92.5469,92.626,5439.0
2016-09-12 10:10:00,117.11,117.24,117.08,117.23,4352.0,92.6022,92.705,92.5785,92.6971,4352.0
2016-09-12 10:15:00,117.2,117.35,117.13,117.33,6325.0,92.6734,92.792,92.6181,92.7762,6325.0
2016-09-12 10:20:00,117.37,117.62,117.33,117.59,4873.0,92.8078,93.0055,92.7762,92.9818,4873.0
2016-09-12 10:25:00,117.64,117.7,117.61,117.63,7598.0,93.0213,93.0688,92.9976,93.0134,7598.0
2016-09-12 10:30:00,117.64,117.68,117.53,117.57,5154.0,93.0213,93.053,92.9343,92.966,5154.0
2016-09-12 10:35:00,117.48,117.52,117.27,117.29,3445.0,92.8948,92.9264,92.7288,92.7446,3445.0
2016-09-12 10:40:00,117.3,117.45,117.21,117.4,6068.0,92.7525,92.8711,92.6813,92.8315,6068.0
2016-09-12 10:45:00,117.38,117.38,117.14,117.18,6503.0,92.8157,92.8157,92.626,92.6576,6503.0
2016-09-12 10:50:00,117.21,117.26,117.12,117.24,4719.0,92.6813,92.7208,92.6101,92.705,4719.0
2016-09-12 10:55:00,117.26,117.42,117.25,117.31,14376.0,92.7208,92.8474,92.7129,92.7604,14376.0
2016-09-12 11:00:00,117.32,117.4,117.29,117.37,12321.0,92.7683,92.8315,92.7446,92.8078,12321.0
2016-09-12 11:05:00,117.39,117.42,117.25,117.3,8605.0,92.8236,92.8474,92.7129,92.7525,8605.0
2016-09-12 11:10:00,117.28,117.28,117.08,117.21,3518.0,92.7367,92.7367,92.5785,92.6813,3518.0
2016-09-12 11:15:00,117.25,117.35,117.19,117.35,5111.0,92.7129,92.792,92.6655,92.792,5111.0
2016-09-12 11:20:00,117.29,117.59,117.29,117.59,6119.0,92.7446,92.9818,92.7446,92.9818,6119.0
2016-09-12 11:25:00,117.64,117.64,117.43,117.45,6679.0,93.0213,93.0213,92.8553,92.8711,6679.0
2016-09-12 11:30:00,117.48,117.56,117.28,117.54,10100.0,92.8948,92.9581,92.7367,92.9422,10100.0
2016-09-12 11:35:00,117.54,117.64,117.5,117.64,5438.0,92.9422,93.0213,92.9106,93.0213,5438.0
2016-09-12 11:40:00,117.64,117.75,117.63,117.71,5442.0,93.0213,93.1083,93.0134,93.0767,5442.0
2016-09-12 11:45:00,117.71,117.71,117.54,117.56,3512.0,93.0767,93.0767,92.9422,92.9581,3512.0
2016-09-12 11:50:00,117.56,117.63,117.56,117.62,4450.0,92.9581,93.0134,92.9581,93.0055,4450.0
2016-09-12 11:55:00,117.61,117.68,117.54,117.56,4764.0,92.9976,93.053,92.9422,92.9581,4764.0
2016-09-12 12:00:00,117.59,117.59,117.42,117.44,5234.0,92.9818,92.9818,92.8474,92.8632,5234.0
2016-09-12 12:05:00,117.44,117.46,117.36,117.42,4603.0,92.8632,92.879,92.7999,92.8474,4603.0
2016-09-12 12:10:00,117.45,117.5,117.36,117.36,2583.0,92.8711,92.9106,92.7999,92.7999,2583.0
2016-09-12 12:15:00,117.39,117.48,117.36,117.39,5044.0,92.8236,92.8948,92.7999,92.8236,5044.0
2016-09-12 12:20:00,117.41,117.49,117.41,117.42,3187.0,92.8395,92.9027,92.8395,92.8474,3187.0
2016-09-12 12:25:00,117.45,117.54,117.4,117.52,4921.0,92.8711,92.9422,92.8315,92.9264,4921.0
2016-09-12 12:30:00,117.54,117.56,117.49,117.52,10149.0,92.9422,92.9581,92.9027,92.9264,10149.0
2016-09-12 12:35:00,117.54,117.61,117.52,117.61,3600.0,92.9422,92.9976,92.9264,92.9976,3600.0
2016-09-12 12:40:00,117.61,117.61,117.48,117.5,6668.0,92.9976,92.9976,92.8948,92.9106,6668.0
2016-09-12 12:45:00,117.51,117.63,117.51,117.63,3350.0,92.9185,93.0134,92.9185,93.0134,3350.0
2016-09-12 12:50:00,117.64,117.82,117.61,117.81,8465.0,93.0213,93.1637,92.9976,93.1557,8465.0
2016-09-12 12:55:00,117.81,117.82,117.77,117.81,6131.0,93.1557,93.1637,93.1241,93.1557,6131.0
2016-09-12 13:00:00,117.81,117.88,117.77,117.87,3310.0,93.1557,93.2111,93.1241,93.2032,3310.0
2016-09-12 13:05:00,117.86,117.88,117.84,117.88,2268.0,93.1953,93.2111,93.1795,93.2111,2268.0
2016-09-12 13:10:00,117.89,118.09,117.89,118.09,3473.0,93.219,93.3772,93.219,93.3772,3473.0
2016-09-12 13:15:00,118.09,118.46,118.03,118.1,23293.0,93.3772,93.6697,93.3297,93.3851,23293.0
2016-09-12 13:20:00,118.07,118.19,117.75,117.76,6861.0,93.3613,93.4562,93.1083,93.1162,6861.0
2016-09-12 13:25:00,117.77,117.85,117.62,117.66,4042.0,93.1241,93.1874,93.0055,93.0371,4042.0
2016-09-12 13:30:00,117.66,117.67,117.49,117.58,5379.0,93.0371,93.045,92.9027,92.9739,5379.0
2016-09-12 13:35:00,117.6,117.83,117.53,117.82,8250.0,92.9897,93.1716,92.9343,93.1637,8250.0
2016-09-12 13:40:00,117.88,117.88,117.7,117.74,3405.0,93.2111,93.2111,93.0688,93.1004,3405.0
2016-09-12 13:45:00,117.83,118.16,117.83,118.16,9584.0,93.1716,93.4325,93.1716,93.4325,9584.0
2016-09-12 13:50:00,118.17,118.21,118.14,118.19,2820.0,93.4404,93.472,93.4167,93.4562,2820.0
2016-09-12 13:55:00,118.22,118.38,118.17,118.36,8440.0,93.4799,93.6065,93.4404,93.5906,8440.0
2016-09-12 14:00:00,118.36,118.6,118.36,118.57,14599.0,93.5906,93.7804,93.5906,93.7567,14599.0
2016-09-12 14:05:00,118.59,118.8,118.58,118.76,14555.0,93.7725,93.9386,93.7646,93.9069,14555.0
2016-09-12 14:10:00,118.75,118.77,118.61,118.73,4377.0,93.899,93.9148,93.7883,93.8832,4377.0
2016-09-12 14:15:00,118.71,118.77,118.61,118.76,5316.0,93.8674,93.9148,93.7883,93.9069,5316.0
2016-09-12 14:20:00,118.78,118.89,118.78,118.89,5316.0,93.9228,94.0097,93.9228,94.0097,5316.0
2016-09-12 14:25:00,118.87,118.87,118.62,118.62,7070.0,93.9939,93.9939,93.7962,93.7962,7070.0
2016-09-12 14:30:00,118.64,118.89,118.64,118.89,21014.0,93.8121,94.0097,93.8121,94.0097,21014.0
2016-09-12 14:35:00,118.92,119.31,118.89,119.31,10045.0,94.0335,94.3418,94.0097,94.3418,10045.0
2016-09-12 14:40:00,119.31,119.37,119.29,119.31,13512.0,94.3418,94.3893,94.326,94.3418,13512.0
2016-09-12 14:45:00,119.33,119.33,119.08,119.17,8967.0,94.3577,94.3577,94.16,94.2311,8967.0
2016-09-12 14:50:00,119.18,119.27,119.15,119.18,11467.0,94.239,94.3102,94.2153,94.239,11467.0
2016-09-12 14:55:00,119.18,119.26,119.16,119.24,10404.0,94.239,94.3023,94.2232,94.2865,10404.0
2016-09-12 15:00:00,119.23,119.39,119.2,119.36,11378.0,94.2786,94.4051,94.2549,94.3814,11378.0
2016-09-12 15:05:00,119.35,119.49,119.35,119.47,8703.0,94.3735,94.4842,94.3735,94.4684,8703.0
2016-09-12 15:10:00,119.49,119.53,119.4,119.41,9521.0,94.4842,94.5158,94.413,94.4209,9521.0
2016-09-12 15:15:00,119.41,119.42,119.19,119.19,8730.0,94.4209,94.4288,94.247,94.247,8730.0
2016-09-12 15:20:00,119.18,119.36,119.16,119.35,9905.0,94.239,94.3814,94.2232,94.3735,9905.0
2016-09-12 15:25:00,119.41,119.43,119.36,119.36,6911.0,94.4209,94.4367,94.3814,94.3814,6911.0
2016-09-12 15:30:00,119.36,119.4,119.19,119.2,16352.0,94.3814,94.413,94.247,94.2549,16352.0
2016-09-12 15:35:00,119.21,119.22,119.16,119.2,11486.0,94.2628,94.2707,94.2232,94.2549,11486.0
2016-09-12 15:40:00,119.21,119.44,119.21,119.32,16876.0,94.2628,94.4446,94.2628,94.3497,16876.0
2016-09-12 15:45:00,119.34,119.34,118.99,118.99,27104.0,94.3656,94.3656,94.0888,94.0888,27104.0
2016-09-12 15:50:00,118.98,119.07,118.95,119.02,24887.0,94.0809,94.1521,94.0572,94.1125,24887.0
2016-09-12 15:55:00,119.01,119.05,118.94,118.98,59910.0,94.1046,94.1363,94.0493,94.0809,59910.0
2016-09-13 09:30:00,117.88,118.28,117.63,118.24,29812.0,93.2111,93.5274,93.0134,93.4958,29812.0
2016-09-13 09:35:00,117.98,118.81,117.97,118.73,11355.0,93.2902,93.9465,93.2823,93.8832,11355.0
2016-09-13 09:40:00,118.84,118.94,118.48,118.58,8547.0,93.9702,94.0493,93.6855,93.7646,8547.0
2016-09-13 09:45:00,118.5,118.69,118.36,118.69,24276.0,93.7013,93.8516,93.5906,93.8516,24276.0
2016-09-13 09:50:00,118.62,118.62,118.12,118.26,19554.0,93.7962,93.7962,93.4009,93.5116,19554.0
2016-09-13 09:55:00,118.27,118.27,117.96,117.96,13915.0,93.5195,93.5195,93.2744,93.2744,13915.0
2016-09-13 10:00:00,117.96,117.99,117.53,117.67,27395.0,93.2744,93.2981,92.9343,93.045,27395.0
2016-09-13 10:05:00,117.68,118.01,117.65,117.86,9131.0,93.053,93.3139,93.0292,93.1953,9131.0
2016-09-13 10:10:00,117.83,117.86,117.66,117.78,10800.0,93.1716,93.1953,93.0371,93.132,10800.0
2016-09-13 10:15:00,117.78,117.94,117.72,117.83,13235.0,93.132,93.2585,93.0846,93.1716,13235.0
2016-09-13 10:20:00,117.83,117.97,117.73,117.92,11579.0,93.1716,93.2823,93.0925,93.2427,11579.0
2016-09-13 10:25:00,117.87,118.04,117.86,117.96,8954.0,93.2032,93.3376,93.1953,93.2744,8954.0
2016-09-13 10:30:00,117.92,118.07,117.88,118.06,9027.0,93.2427,93.3613,93.2111,93.3534,9027.0
2016-09-13 10:35:00,118.04,118.11,117.92,118.07,15350.0,93.3376,93.393,93.2427,93.3613,15350.0
2016-09-13 10:40:00,118.02,118.17,118.02,118.11,7693.0,93.3218,93.4404,93.3218,93.393,7693.0
2016-09-13 10:45:00,118.11,118.35,118.1,118.19,23332.0,93.393,93.5827,93.3851,93.4562,23332.0
2016-09-13 10:50:00,118.18,118.18,117.97,118.0,19378.0,93.4483,93.4483,93.2823,93.306,19378.0
2016-09-13 10:55:00,117.96,117.96,117.7,117.75,8087.0,93.2744,93.2744,93.0688,93.1083,8087.0
2016-09-13 11:00:00,117.7,117.72,117.64,117.67,6880.0,93.0688,93.0846,93.0213,93.045,6880.0
2016-09-13 11:05:00,117.64,117.68,117.41,117.46,8784.0,93.0213,93.053,92.8395,92.879,8784.0
2016-09-13 11:10:00,117.42,117.43,117.26,117.29,8990.0,92.8474,92.8553,92.7208,92.7446,8990.0
2016-09-13 11:15:00,117.3,117.48,117.28,117.48,7198.0,92.7525,92.8948,92.7367,92.8948,7198.0
2016-09-13 11:20:00,117.41,117.5,117.41,117.43,8129.0,92.8395,92.9106,92.8395,92.8553,8129.0
2016-09-13 11:25:00,117.44,117.52,117.41,117.43,7767.0,92.8632,92.9264,92.8395,92.8553,7767.0
2016-09-13 11:30:00,117.41,117.45,117.25,117.32,5150.0,92.8395,92.8711,92.7129,92.7683,5150.0
2016-09-13 11:35:00,117.31,117.41,117.29,117.3,13265.0,92.7604,92.8395,92.7446,92.7525,13265.0
2016-09-13 11:40:00,117.29,117.33,117.23,117.28,12273.0,92.7446,92.7762,92.6971,92.7367,12273.0
2016-09-13 11:45:00,117.26,117.27,117.13,117.16,4600.0,92.7208,92.7288,92.6181,92.6418,4600.0
2016-09-13 11:50:00,117.16,117.37,117.16,117.33,4700.0,92.6418,92.8078,92.6418,92.7762,4700.0
2016-09-13 11:55:00,117.3,117.44,117.26,117.42,4767.0,92.7525,92.8632,92.7208,92.8474,4767.0
2016-09-13 12:00:00,117.48,117.51,117.38,117.38,5451.0,92.8948,92.9185,92.8157,92.8157,5451.0
2016-09-13 12:05:00,117.38,117.53,117.38,117.46,5174.0,92.8157,92.9343,92.8157,92.879,5174.0
2016-09-13 12:10:00,117.46,117.68,117.45,117.68,4912.0,92.879,93.053,92.8711,93.053,4912.0
2016-09-13 12:15:00,117.69,117.73,117.61,117.61,2050.0,93.0609,93.0925,92.9976,92.9976,2050.0
2016-09-13 12:20:00,117.62,117.62,117.34,117.36,7095.0,93.0055,93.0055,92.7841,92.7999,7095.0
2016-09-13 12:25:00,117.38,117.38,117.23,117.26,3243.0,92.8157,92.8157,92.6971,92.7208,3243.0
2016-09-13 12:30:00,117.24,117.34,117.21,117.32,3509.0,92.705,92.7841,92.6813,92.7683,3509.0
2016-09-13 12:35:00,117.29,117.31,117.21,117.28,3459.0,92.7446,92.7604,92.6813,92.7367,3459.0
2016-09-13 12:40:00,117.29,117.33,117.21,117.33,3385.0,92.7446,92.7762,92.6813,92.7762,3385.0
2016-09-13 12:45:00,117.27,117.29,117.23,117.23,2000.0,92.7288,92.7446,92.6971,92.6971,2000.0
2016-09-13 12:50:00,117.25,117.25,117.11,117.17,5071.0,92.7129,92.7129,92.6022,92.6497,5071.0
2016-09-13 12:55:00,117.19,117.19,117.05,117.11,12694.0,92.6655,92.6655,92.5548,92.6022,12694.0
2016-09-13 13:00:00,117.12,117.15,116.87,116.93,12987.0,92.6101,92.6339,92.4125,92.4599,12987.0
2016-09-13 13:05:00,116.93,117.14,116.93,117.14,9741.0,92.4599,92.626,92.4599,92.626,9741.0
2016-09-13 13:10:00,117.11,117.23,117.04,117.21,3753.0,92.6022,92.6971,92.5469,92.6813,3753.0
2016-09-13 13:15:00,117.21,117.57,117.2,117.57,11129.0,92.6813,92.966,92.6734,92.966,11129.0
2016-09-13 13:20:00,117.56,117.69,117.55,117.58,10365.0,92.9581,93.0609,92.9502,92.9739,10365.0
2016-09-13 13:25:00,117.58,117.88,117.56,117.83,8550.0,92.9739,93.2111,92.9581,93.1716,8550.0
2016-09-13 13:30:00,117.87,118.12,117.73,117.73,11109.0,93.2032,93.4009,93.0925,93.0925,11109.0
2016-09-13 13:35:00,117.67,117.9,117.67,117.77,6416.0,93.045,93.2269,93.045,93.1241,6416.0
2016-09-13 13:40:00,117.95,117.95,117.7,117.7,3500.0,93.2664,93.2664,93.0688,93.0688,3500.0
2016-09-13 13:45:00,117.73,117.81,117.71,117.74,2479.0,93.0925,93.1557,93.0767,93.1004,2479.0
2016-09-13 13:50:00,117.75,117.8,117.39,117.39,7956.0,93.1083,93.1478,92.8236,92.8236,7956.0
2016-09-13 13:55:00,117.4,117.47,117.27,117.4,12733.0,92.8315,92.8869,92.7288,92.8315,12733.0
2016-09-13 14:00:00,117.37,117.41,117.28,117.39,5412.0,92.8078,92.8395,92.7367,92.8236,5412.0
2016-09-13 14:05:00,117.38,117.52,117.29,117.47,6095.0,92.8157,92.9264,92.7446,92.8869,6095.0
2016-09-13 14:10:00,117.43,117.44,117.28,117.28,11182.0,92.8553,92.8632,92.7367,92.7367,11182.0
2016-09-13 14:15:00,117.34,117.34,117.11,117.16,6958.0,92.7841,92.7841,92.6022,92.6418,6958.0
2016-09-13 14:20:00,117.2,117.24,117.11,117.22,6889.0,92.6734,92.705,92.6022,92.6892,6889.0
2016-09-13 14:25:00,117.19,117.3,117.08,117.1,6500.0,92.6655,92.7525,92.5785,92.5943,6500.0
2016-09-13 14:30:00,117.04,117.16,116.94,116.95,6111.0,92.5469,92.6418,92.4678,92.4757,6111.0
2016-09-13 14:35:00,117.02,117.29,117.02,117.29,5875.0,92.5311,92.7446,92.5311,92.7446,5875.0
2016-09-13 14:40:00,117.31,117.64,117.31,117.64,13558.0,92.7604,93.0213,92.7604,93.0213,13558.0
2016-09-13 14:45:00,117.59,117.64,117.42,117.52,6576.0,92.9818,93.0213,92.8474,92.9264,6576.0
2016-09-13 14:50:00,117.52,117.62,117.47,117.48,6026.0,92.9264,93.0055,92.8869,92.8948,6026.0
2016-09-13 14:55:00,117.48,117.48,117.23,117.23,5870.0,92.8948,92.8948,92.6971,92.6971,5870.0
2016-09-13 15:00:00,117.19,117.24,117.05,117.08,11364.0,92.6655,92.705,92.5548,92.5785,11364.0
2016-09-13 15:05:00,117.09,117.2,117.05,117.16,5982.0,92.5864,92.6734,92.5548,92.6418,5982.0
2016-09-13 15:10:00,117.16,117.17,116.98,117.08,9845.0,92.6418,92.6497,92.4994,92.5785,9845.0
2016-09-13 15:15:00,117.1,117.48,117.1,117.42,9947.0,92.5943,92.8948,92.5943,92.8474,9947.0
2016-09-13 15:20:00,117.44,117.56,117.39,117.42,20646.0,92.8632,92.9581,92.8236,92.8474,20646.0
2016-09-13 15:25:00,117.38,117.64,117.35,117.6,13639.0,92.8157,93.0213,92.792,92.9897,13639.0
2016-09-13 15:30:00,117.6,117.75,117.56,117.62,15554.0,92.9897,93.1083,92.9581,93.0055,15554.0
2016-09-13 15:35:00,117.6,117.69,117.56,117.64,11030.0,92.9897,93.0609,92.9581,93.0213,11030.0
2016-09-13 15:40:00,117.63,117.64,117.19,117.23,25591.0,93.0134,93.0213,92.6655,92.6971,25591.0
2016-09-13 15:45:00,117.22,117.4,117.0,117.35,25805.0,92.6892,92.8315,92.5153,92.792,25805.0
2016-09-13 15:50:00,117.35,117.72,117.34,117.72,45359.0,92.792,93.0846,92.7841,93.0846,45359.0
2016-09-13 15:55:00,117.73,117.73,117.23,117.3,55788.0,93.0925,93.0925,92.6971,92.7525,55788.0
2016-09-14 09:30:00,117.46,118.02,117.18,117.92,26885.0,92.879,93.3218,92.6576,93.2427,26885.0
2016-09-14 09:35:00,117.99,117.99,117.61,117.7,4885.0,93.2981,93.2981,92.9976,93.0688,4885.0
2016-09-14 09:40:00,117.63,117.71,117.17,117.71,4500.0,93.0134,93.0767,92.6497,93.0767,4500.0
2016-09-14 09:45:00,117.64,117.64,117.32,117.36,7700.0,93.0213,93.0213,92.7683,92.7999,7700.0
2016-09-14 09:50:00,117.37,117.37,117.1,117.28,8521.0,92.8078,92.8078,92.5943,92.7367,8521.0
2016-09-14 09:55:00,117.26,117.68,117.25,117.56,5971.0,92.7208,93.053,92.7129,92.9581,5971.0
2016-09-14 10:00:00,117.57,117.73,117.46,117.54,6355.0,92.966,93.0925,92.879,92.9422,6355.0
2016-09-14 10:05:00,117.52,117.71,117.49,117.71,3865.0,92.9264,93.0767,92.9027,93.0767,3865.0
2016-09-14 10:10:00,117.68,117.98,117.59,117.89,7650.0,93.053,93.2902,92.9818,93.219,7650.0
2016-09-14 10:15:00,117.85,117.88,117.75,117.85,8100.0,93.1874,93.2111,93.1083,93.1874,8100.0
2016-09-14 10:20:00,117.81,118.19,117.81,118.09,9018.0,93.1557,93.4562,93.1557,93.3772,9018.0
2016-09-14 10:25:00,118.07,118.07,117.93,118.03,5700.0,93.3613,93.3613,93.2506,93.3297,5700.0
2016-09-14 10:30:00,118.07,118.36,117.98,118.26,19249.0,93.3613,93.5906,93.2902,93.5116,19249.0
2016-09-14 10:35:00,118.26,118.3,118.01,118.02,22560.0,93.5116,93.5432,93.3139,93.3218,22560.0
2016-09-14 10:40:00,118.03,118.04,117.9,117.94,5350.0,93.3297,93.3376,93.2269,93.2585,5350.0
2016-09-14 10:45:00,117.87,117.95,117.82,117.86,3600.0,93.2032,93.2664,93.1637,93.1953,3600.0
2016-09-14 10:50:00,117.86,117.87,117.6,117.61,5330.0,93.1953,93.2032,92.9897,92.9976,5330.0
2016-09-14 10:55:00,117.67,117.72,117.52,117.57,5058.0,93.045,93.0846,92.9264,92.966,5058.0
2016-09-14 11:00:00,117.66,117.91,117.66,117.84,9457.0,93.0371,93.2348,93.0371,93.1795,9457.0
2016-09-14 11:05:00,117.87,117.87,117.67,117.67,6087.0,93.2032,93.2032,93.045,93.045,6087.0
2016-09-14 11:10:00,117.7,117.71,117.52,117.55,11541.0,93.0688,93.0767,92.9264,92.9502,11541.0
2016-09-14 11:15:00,117.62,117.74,117.6,117.74,3200.0,93.0055,93.1004,92.9897,93.1004,3200.0
2016-09-14 11:20:00,117.76,117.93,117.76,117.92,7031.0,93.1162,93.2506,93.1162,93.2427,7031.0
2016-09-14 11:25:00,117.99,118.0,117.82,117.82,11160.0,93.2981,93.306,93.1637,93.1637,11160.0
2016-09-14 11:30:00,117.82,117.82,117.53,117.59,18997.0,93.1637,93.1637,92.9343,92.9818,18997.0
2016-09-14 11:35:00,117.57,117.6,117.43,117.6,30822.0,92.966,92.9897,92.8553,92.9897,30822.0
2016-09-14 11:40:00,117.62,117.7,117.59,117.66,11483.0,93.0055,93.0688,92.9818,93.0371,11483.0
2016-09-14 11:45:00,117.65,117.79,117.64,117.71,12684.0,93.0292,93.1399,93.0213,93.0767,12684.0
2016-09-14 11:50:00,117.7,117.78,117.7,117.76,4771.0,93.0688,93.132,93.0688,93.1162,4771.0
2016-09-14 11:55:00,117.77,117.87,117.74,117.84,5050.0,93.1241,93.2032,93.1004,93.1795,5050.0
2016-09-14 12:00:00,117.86,117.93,117.79,117.86,7437.0,93.1953,93.2506,93.1399,93.1953,7437.0
2016-09-14 12:05:00,117.88,117.95,117.78,117.95,4550.0,93.2111,93.2664,93.132,93.2664,4550.0
2016-09-14 12:10:00,117.97,118.0,117.89,117.98,4722.0,93.2823,93.306,93.219,93.2902,4722.0
2016-09-14 12:15:00,117.98,118.16,117.98,118.07,4300.0,93.2902,93.4325,93.2902,93.3613,4300.0
2016-09-14 12:20:00,118.08,118.17,118.07,118.14,4060.0,93.3692,93.4404,93.3613,93.4167,4060.0
2016-09-14 12:25:00,118.14,118.18,118.12,118.12,2867.0,93.4167,93.4483,93.4009,93.4009,2867.0
2016-09-14 12:30:00,118.17,118.17,118.08,118.14,3964.0,93.4404,93.4404,93.3692,93.4167,3964.0
2016-09-14 12:35:00,118.1,118.17,117.99,118.0,5957.0,93.3851,93.4404,93.2981,93.306,5957.0
2016-09-14 12:40:00,117.98,118.02,117.92,117.98,5265.0,93.2902,93.3218,93.2427,93.2902,5265.0
2016-09-14 12:45:00,117.95,117.95,117.81,117.89,3189.0,93.2664,93.2664,93.1557,93.219,3189.0
2016-09-14 12:50:00,117.89,117.98,117.88,117.92,7350.0,93.219,93.2902,93.2111,93.2427,7350.0
2016-09-14 12:55:00,117.9,118.0,117.87,117.99,4244.0,93.2269,93.306,93.2032,93.2981,4244.0
2016-09-14 13:00:00,117.99,118.06,117.97,118.02,7005.0,93.2981,93.3534,93.2823,93.3218,7005.0
2016-09-14 13:05:00,118.02,118.15,117.99,118.15,4741.0,93.3218,93.4246,93.2981,93.4246,4741.0
2016-09-14 13:10:00,118.18,118.18,118.04,118.04,6325.0,93.4483,93.4483,93.3376,93.3376,6325.0
2016-09-14 13:15:00,118.03,118.12,118.03,118.06,8621.0,93.3297,93.4009,93.3297,93.3534,8621.0
2016-09-14 13:20:00,118.04,118.13,117.97,118.13,8043.0,93.3376,93.4088,93.2823,93.4088,8043.0
2016-09-14 13:25:00,118.14,118.17,118.12,118.12,7144.0,93.4167,93.4404,93.4009,93.4009,7144.0
2016-09-14 13:30:00,118.12,118.22,118.1,118.2,4415.0,93.4009,93.4799,93.3851,93.4641,4415.0
2016-09-14 13:35:00,118.18,118.18,118.03,118.15,5981.0,93.4483,93.4483,93.3297,93.4246,5981.0
2016-09-14 13:40:00,118.14,118.14,118.03,118.09,3043.0,93.4167,93.4167,93.3297,93.3772,3043.0
2016-09-14 13:45:00,118.09,118.09,117.83,117.84,6349.0,93.3772,93.3772,93.1716,93.1795,6349.0
2016-09-14 13:50:00,117.81,117.89,117.75,117.86,8685.0,93.1557,93.219,93.1083,93.1953,8685.0
2016-09-14 13:55:00,117.91,117.91,117.83,117.85,3225.0,93.2348,93.2348,93.1716,93.1874,3225.0
2016-09-14 14:00:00,117.84,117.97,117.83,117.83,7869.0,93.1795,93.2823,93.1716,93.1716,7869.0
2016-09-14 14:05:00,117.79,117.85,117.63,117.63,4489.0,93.1399,93.1874,93.0134,93.0134,4489.0
2016-09-14 14:10:00,117.66,117.67,117.49,117.57,5000.0,93.0371,93.045,92.9027,92.966,5000.0
2016-09-14 14:15:00,117.58,117.86,117.58,117.82,6278.0,92.9739,93.1953,92.9739,93.1637,6278.0
2016-09-14 14:20:00,117.82,117.94,117.73,117.93,5878.0,93.1637,93.2585,93.0925,93.2506,5878.0
2016-09-14 14:25:00,117.91,117.91,117.8,117.89,6205.0,93.2348,93.2348,93.1478,93.219,6205.0
2016-09-14 14:30:00,117.88,117.94,117.83,117.91,9249.0,93.2111,93.2585,93.1716,93.2348,9249.0
2016-09-14 14:35:00,117.87,117.91,117.79,117.91,6061.0,93.2032,93.2348,93.1399,93.2348,6061.0
2016-09-14 14:40:00,117.9,118.17,117.9,118.11,11899.0,93.2269,93.4404,93.2269,93.393,11899.0
2016-09-14 14:45:00,118.11,118.14,117.99,118.08,8935.0,93.393,93.4167,93.2981,93.3692,8935.0
2016-09-14 14:50:00,118.05,118.16,118.01,118.01,8300.0,93.3455,93.4325,93.3139,93.3139,8300.0
2016-09-14 14:55:00,117.99,118.2,117.99,118.11,10395.0,93.2981,93.4641,93.2981,93.393,10395.0
2016-09-14 15:00:00,118.12,118.18,118.02,118.07,6865.0,93.4009,93.4483,93.3218,93.3613,6865.0
2016-09-14 15:05:00,118.08,118.08,117.93,118.01,15919.0,93.3692,93.3692,93.2506,93.3139,15919.0
2016-09-14 15:10:00,117.99,118.03,117.91,117.98,9520.0,93.2981,93.3297,93.2348,93.2902,9520.0
2016-09-14 15:15:00,117.97,117.99,117.85,117.91,11769.0,93.2823,93.2981,93.1874,93.2348,11769.0
2016-09-14 15:20:00,117.91,118.01,117.74,117.78,14939.0,93.2348,93.3139,93.1004,93.132,14939.0
2016-09-14 15:25:00,117.75,117.8,117.65,117.69,17006.0,93.1083,93.1478,93.0292,93.0609,17006.0
2016-09-14 15:30:00,117.68,117.88,117.68,117.88,13927.0,93.053,93.2111,93.053,93.2111,13927.0
2016-09-14 15:35:00,117.89,117.94,117.79,117.83,16312.0,93.219,93.2585,93.1399,93.1716,16312.0
2016-09-14 15:40:00,117.83,118.07,117.82,118.01,28039.0,93.1716,93.3613,93.1637,93.3139,28039.0
2016-09-14 15:45:00,117.98,118.11,117.96,118.09,29668.0,93.2902,93.393,93.2744,93.3772,29668.0
2016-09-14 15:50:00,118.09,118.15,117.91,118.14,34123.0,93.3772,93.4246,93.2348,93.4167,34123.0
2016-09-14 15:55:00,118.12,118.15,117.9,118.11,62585.0,93.4009,93.4246,93.2269,93.393,62585.0
2016-09-15 09:30:00,118.22,118.3,117.91,117.91,38002.0,93.4799,93.5432,93.2348,93.2348,38002.0
2016-09-15 09:35:00,118.04,118.33,117.7,117.78,8748.0,93.3376,93.5669,93.0688,93.132,8748.0
2016-09-15 09:40:00,117.82,118.2,117.75,117.88,14811.0,93.1637,93.4641,93.1083,93.2111,14811.0
2016-09-15 09:45:00,117.87,118.17,117.75,118.13,8416.0,93.2032,93.4404,93.1083,93.4088,8416.0
2016-09-15 09:50:00,118.14,118.35,118.05,118.25,17267.0,93.4167,93.5827,93.3455,93.5037,17267.0
2016-09-15 09:55:00,118.25,118.39,118.22,118.23,5502.0,93.5037,93.6144,93.4799,93.4879,5502.0
2016-09-15 10:00:00,118.29,118.37,118.13,118.27,10508.0,93.5353,93.5986,93.4088,93.5195,10508.0
2016-09-15 10:05:00,118.26,118.56,118.26,118.56,7424.0,93.5116,93.7488,93.5116,93.7488,7424.0
2016-09-15 10:10:00,118.52,118.76,118.51,118.74,8495.0,93.7172,93.9069,93.7093,93.8911,8495.0
2016-09-15 10:15:00,118.74,118.89,118.74,118.86,6423.0,93.8911,94.0097,93.8911,93.986,6423.0
2016-09-15 10:20:00,118.87,118.9,118.77,118.77,16129.0,93.9939,94.0176,93.9148,93.9148,16129.0
2016-09-15 10:25:00,118.77,118.96,118.77,118.88,10409.0,93.9148,94.0651,93.9148,94.0018,10409.0
2016-09-15 10:30:00,118.9,118.92,118.81,118.86,7390.0,94.0176,94.0335,93.9465,93.986,7390.0
2016-09-15 10:35:00,118.83,118.89,118.81,118.88,8128.0,93.9623,94.0097,93.9465,94.0018,8128.0
2016-09-15 10:40:00,118.89,118.91,118.64,118.72,10330.0,94.0097,94.0255,93.8121,93.8753,10330.0
2016-09-15 10:45:00,118.74,119.01,118.74,118.98,2450.0,93.8911,94.1046,93.8911,94.0809,2450.0
2016-09-15 10:50:00,119.0,119.24,118.98,119.22,5980.0,94.0967,94.2865,94.0809,94.2707,5980.0
2016-09-15 10:55:00,119.23,119.24,119.0,119.05,11532.0,94.2786,94.2865,94.0967,94.1363,11532.0
2016-09-15 11:00:00,119.03,119.25,119.02,119.23,9596.0,94.1204,94.2944,94.1125,94.2786,9596.0
2016-09-15 11:05:00,119.21,119.29,119.15,119.22,7093.0,94.2628,94.326,94.2153,94.2707,7093.0
2016-09-15 11:10:00,119.23,119.32,119.17,119.18,2394.0,94.2786,94.3497,94.2311,94.239,2394.0
2016-09-15 11:15:00,119.17,119.26,119.17,119.23,4290.0,94.2311,94.3023,94.2311,94.2786,4290.0
2016-09-15 11:20:00,119.22,119.22,119.06,119.11,12697.0,94.2707,94.2707,94.1442,94.1837,12697.0
2016-09-15 11:25:00,119.13,119.32,119.08,119.3,12324.0,94.1995,94.3497,94.16,94.3339,12324.0
2016-09-15 11:30:00,119.35,119.48,119.34,119.46,4300.0,94.3735,94.4763,94.3656,94.4604,4300.0
2016-09-15 11:35:00,119.47,119.48,119.42,119.42,5620.0,94.4684,94.4763,94.4288,94.4288,5620.0
2016-09-15 11:40:00,119.41,119.44,119.27,119.27,7676.0,94.4209,94.4446,94.3102,94.3102,7676.0
2016-09-15 11:45:00,119.29,119.39,119.2,119.22,15567.0,94.326,94.4051,94.2549,94.2707,15567.0
2016-09-15 11:50:00,119.23,119.5,119.23,119.49,9281.0,94.2786,94.4921,94.2786,94.4842,9281.0
2016-09-15 11:55:00,119.48,119.5,119.3,119.3,5255.0,94.4763,94.4921,94.3339,94.3339,5255.0
2016-09-15 12:00:00,119.31,119.34,119.31,119.32,3141.0,94.3418,94.3656,94.3418,94.3497,3141.0
2016-09-15 12:05:00,119.34,119.45,119.34,119.39,3600.0,94.3656,94.4525,94.3656,94.4051,3600.0
2016-09-15 12:10:00,119.39,119.39,119.28,119.31,3328.0,94.4051,94.4051,94.3181,94.3418,3328.0
2016-09-15 12:15:00,119.27,119.36,119.25,119.31,1951.0,94.3102,94.3814,94.2944,94.3418,1951.0
2016-09-15 12:20:00,119.3,119.42,119.3,119.38,2063.0,94.3339,94.4288,94.3339,94.3972,2063.0
2016-09-15 12:25:00,119.43,119.43,119.18,119.19,5896.0,94.4367,94.4367,94.239,94.247,5896.0
2016-09-15 12:30:00,119.19,119.25,119.18,119.18,2300.0,94.247,94.2944,94.239,94.239,2300.0
2016-09-15 12:35:00,119.16,119.18,119.02,119.07,4303.0,94.2232,94.239,94.1125,94.1521,4303.0
2016-09-15 12:40:00,119.08,119.09,119.02,119.03,2415.0,94.16,94.1679,94.1125,94.1204,2415.0
2016-09-15 12:45:00,119.06,119.11,119.05,119.11,4016.0,94.1442,94.1837,94.1363,94.1837,4016.0
2016-09-15 12:50:00,119.08,119.12,119.08,119.09,1500.0,94.16,94.1916,94.16,94.1679,1500.0
2016-09-15 12:55:00,119.08,119.14,119.08,119.11,3660.0,94.16,94.2074,94.16,94.1837,3660.0
2016-09-15 13:00:00,119.12,119.29,119.12,119.26,5175.0,94.1916,94.326,94.1916,94.3023,5175.0
2016-09-15 13:05:00,119.27,119.27,119.13,119.15,4092.0,94.3102,94.3102,94.1995,94.2153,4092.0
2016-09-15 13:10:00,119.15,119.18,119.03,119.06,7461.0,94.2153,94.239,94.1204,94.1442,7461.0
2016-09-15 13:15:00,119.08,119.26,119.04,119.26,3550.0,94.16,94.3023,94.1283,94.3023,3550.0
2016-09-15 13:20:00,119.29,119.3,119.19,119.3,3118.0,94.326,94.3339,94.247,94.3339,3118.0
2016-09-15 13:25:00,119.3,119.36,119.22,119.27,5100.0,94.3339,94.3814,94.2707,94.3102,5100.0
2016-09-15 13:30:00,119.28,119.41,119.28,119.39,2908.0,94.3181,94.4209,94.3181,94.4051,2908.0
2016-09-15 13:35:00,119.38,119.41,119.38,119.38,700.0,94.3972,94.4209,94.3972,94.3972,700.0
2016-09-15 13:40:00,119.4,119.56,119.36,119.54,4450.0,94.413,94.5395,94.3814,94.5237,4450.0
2016-09-15 13:45:00,119.53,119.54,119.5,119.53,2722.0,94.5158,94.5237,94.4921,94.5158,2722.0
2016-09-15 13:50:00,119.54,119.58,119.49,119.51,5710.0,94.5237,94.5553,94.4842,94.5,5710.0
2016-09-15 13:55:00,119.51,119.65,119.51,119.65,3119.0,94.5,94.6107,94.5,94.6107,3119.0
2016-09-15 14:00:00,119.68,119.68,119.58,119.61,8639.0,94.6344,94.6344,94.5553,94.5791,8639.0
2016-09-15 14:05:00,119.61,119.7,119.55,119.65,14003.0,94.5791,94.6502,94.5316,94.6107,14003.0
2016-09-15 14:10:00,119.68,119.7,119.65,119.66,2600.0,94.6344,94.6502,94.6107,94.6186,2600.0
2016-09-15 14:15:00,119.68,119.9,119.67,119.9,7946.0,94.6344,94.8084,94.6265,94.8084,7946.0
2016-09-15 14:20:00,119.9,119.96,119.88,119.91,13935.0,94.8084,94.8558,94.7926,94.8163,13935.0
2016-09-15 14:25:00,119.95,119.95,119.79,119.79,15298.0,94.8479,94.8479,94.7214,94.7214,15298.0
2016-09-15 14:30:00,119.82,119.82,119.67,119.67,5137.0,94.7451,94.7451,94.6265,94.6265,5137.0
2016-09-15 14:35:00,119.66,119.68,119.6,119.66,7850.0,94.6186,94.6344,94.5712,94.6186,7850.0
2016-09-15 14:40:00,119.66,119.73,119.64,119.67,5494.0,94.6186,94.6739,94.6028,94.6265,5494.0
2016-09-15 14:45:00,119.67,119.67,119.59,119.61,5218.0,94.6265,94.6265,94.5632,94.5791,5218.0
2016-09-15 14:50:00,119.61,119.61,119.53,119.59,5114.0,94.5791,94.5791,94.5158,94.5632,5114.0
2016-09-15 14:55:00,119.62,119.64,119.59,119.61,5177.0,94.587,94.6028,94.5632,94.5791,5177.0
2016-09-15 15:00:00,119.61,119.7,119.61,119.68,3898.0,94.5791,94.6502,94.5791,94.6344,3898.0
2016-09-15 15:05:00,119.69,119.69,119.64,119.66,9131.0,94.6423,94.6423,94.6028,94.6186,9131.0
2016-09-15 15:10:00,119.64,119.66,119.56,119.62,8235.0,94.6028,94.6186,94.5395,94.587,8235.0
2016-09-15 15:15:00,119.63,119.64,119.42,119.44,12213.0,94.5949,94.6028,94.4288,94.4446,12213.0
2016-09-15 15:20:00,119.42,119.49,119.37,119.47,11669.0,94.4288,94.4842,94.3893,94.4684,11669.0
2016-09-15 15:25:00,119.45,119.58,119.45,119.58,15065.0,94.4525,94.5553,94.4525,94.5553,15065.0
2016-09-15 15:30:00,119.58,119.68,119.54,119.62,20849.0,94.5553,94.6344,94.5237,94.587,20849.0
2016-09-15 15:35:00,119.65,119.8,119.62,119.8,20085.0,94.6107,94.7293,94.587,94.7293,20085.0
2016-09-15 15:40:00,119.79,119.8,119.64,119.76,26026.0,94.7214,94.7293,94.6028,94.6977,26026.0
2016-09-15 15:45:00,119.77,119.79,119.63,119.68,28058.0,94.7056,94.7214,94.5949,94.6344,28058.0
2016-09-15 15:50:00,119.67,119.67,119.57,119.58,24425.0,94.6265,94.6265,94.5474,94.5553,24425.0
2016-09-15 15:55:00,119.59,119.61,119.52,119.53,63471.0,94.5632,94.5791,94.5079,94.5158,63471.0
2016-09-16 09:30:00,119.35,119.47,118.66,118.83,200179.0,94.3735,94.4684,93.8279,93.9623,200179.0
2016-09-16 09:35:00,118.77,118.91,118.28,118.75,17360.0,93.9148,94.0255,93.5274,93.899,17360.0
2016-09-16 09:40:00,118.8,119.22,118.71,119.09,26000.0,93.9386,94.2707,93.8674,94.1679,26000.0
2016-09-16 09:45:00,119.12,119.55,119.11,119.52,18395.0,94.1916,94.5316,94.1837,94.5079,18395.0
2016-09-16 09:50:00,119.46,119.69,119.43,119.58,4710.0,94.4604,94.6423,94.4367,94.5553,4710.0
2016-09-16 09:55:00,119.53,119.6,119.47,119.51,16022.0,94.5158,94.5712,94.4684,94.5,16022.0
2016-09-16 10:00:00,119.51,119.58,119.3,119.43,14368.0,94.5,94.5553,94.3339,94.4367,14368.0
2016-09-16 10:05:00,119.33,119.38,119.0,119.0,19640.0,94.3577,94.3972,94.0967,94.0967,19640.0
2016-09-16 10:10:00,119.01,119.16,118.96,119.15,24402.0,94.1046,94.2232,94.0651,94.2153,24402.0
2016-09-16 10:15:00,119.1,119.26,119.07,119.24,6900.0,94.1758,94.3023,94.1521,94.2865,6900.0
2016-09-16 10:20:00,119.21,119.25,119.18,119.22,16095.0,94.2628,94.2944,94.239,94.2707,16095.0
2016-09-16 10:25:00,119.22,119.22,119.09,119.14,19704.0,94.2707,94.2707,94.1679,94.2074,19704.0
2016-09-16 10:30:00,119.14,119.25,119.12,119.18,5700.0,94.2074,94.2944,94.1916,94.239,5700.0
2016-09-16 10:35:00,119.18,119.37,119.14,119.37,26802.0,94.239,94.3893,94.2074,94.3893,26802.0
2016-09-16 10:40:00,119.41,119.56,119.37,119.55,11371.0,94.4209,94.5395,94.3893,94.5316,11371.0
2016-09-16 10:45:00,119.52,119.57,119.48,119.48,19355.0,94.5079,94.5474,94.4763,94.4763,19355.0
2016-09-16 10:50:00,119.51,119.51,119.39,119.4,7645.0,94.5,94.5,94.4051,94.413,7645.0
2016-09-16 10:55:00,119.39,119.39,119.24,119.24,4247.0,94.4051,94.4051,94.2865,94.2865,4247.0
2016-09-16 11:00:00,119.21,119.24,119.15,119.18,8167.0,94.2628,94.2865,94.2153,94.239,8167.0
2016-09-16 11:05:00,119.17,119.2,119.14,119.16,5303.0,94.2311,94.2549,94.2074,94.2232,5303.0
2016-09-16 11:10:00,119.17,119.23,119.17,119.21,6302.0,94.2311,94.2786,94.2311,94.2628,6302.0
2016-09-16 11:15:00,119.2,119.27,119.1,119.12,15473.0,94.2549,94.3102,94.1758,94.1916,15473.0
2016-09-16 11:20:00,119.13,119.19,119.12,119.15,4385.0,94.1995,94.247,94.1916,94.2153,4385.0
2016-09-16 11:25:00,119.13,119.13,119.02,119.03,5650.0,94.1995,94.1995,94.1125,94.1204,5650.0
2016-09-16 11:30:00,119.05,119.13,119.01,119.13,10527.0,94.1363,94.1995,94.1046,94.1995,10527.0
2016-09-16 11:35:00,119.13,119.2,119.13,119.18,3799.0,94.1995,94.2549,94.1995,94.239,3799.0
2016-09-16 11:40:00,119.18,119.27,119.18,119.2,8905.0,94.239,94.3102,94.239,94.2549,8905.0
2016-09-16 11:45:00,119.19,119.38,119.17,119.3,9700.0,94.247,94.3972,94.2311,94.3339,9700.0
2016-09-16 11:50:00,119.32,119.33,119.19,119.25,5124.0,94.3497,94.3577,94.247,94.2944,5124.0
2016-09-16 11:55:00,119.25,119.33,119.23,119.33,3699.0,94.2944,94.3577,94.2786,94.3577,3699.0
2016-09-16 12:00:00,119.35,119.4,119.31,119.36,5061.0,94.3735,94.413,94.3418,94.3814,5061.0
2016-09-16 12:05:00,119.36,119.44,119.36,119.43,5480.0,94.3814,94.4446,94.3814,94.4367,5480.0
2016-09-16 12:10:00,119.44,119.44,119.28,119.28,4261.0,94.4446,94.4446,94.3181,94.3181,4261.0
2016-09-16 12:15:00,119.29,119.33,119.27,119.3,2632.0,94.326,94.3577,94.3102,94.3339,2632.0
2016-09-16 12:20:00,119.3,119.35,119.29,119.35,1580.0,94.3339,94.3735,94.326,94.3735,1580.0
2016-09-16 12:25:00,119.34,119.42,119.31,119.42,14009.0,94.3656,94.4288,94.3418,94.4288,14009.0
2016-09-16 12:30:00,119.41,119.41,119.32,119.34,6055.0,94.4209,94.4209,94.3497,94.3656,6055.0
2016-09-16 12:35:00,119.33,119.39,119.33,119.38,3399.0,94.3577,94.4051,94.3577,94.3972,3399.0
2016-09-16 12:40:00,119.37,119.37,119.28,119.33,7244.0,94.3893,94.3893,94.3181,94.3577,7244.0
2016-09-16 12:45:00,119.33,119.42,119.3,119.33,4839.0,94.3577,94.4288,94.3339,94.3577,4839.0
2016-09-16 12:50:00,119.3,119.32,119.25,119.3,4600.0,94.3339,94.3497,94.2944,94.3339,4600.0
2016-09-16 12:55:00,119.29,119.29,119.21,119.21,3100.0,94.326,94.326,94.2628,94.2628,3100.0
2016-09-16 13:00:00,119.2,119.35,119.18,119.35,3016.0,94.2549,94.3735,94.239,94.3735,3016.0
2016-09-16 13:05:00,119.33,119.33,119.18,119.22,6121.0,94.3577,94.3577,94.239,94.2707,6121.0
2016-09-16 13:10:00,119.23,119.26,119.18,119.2,14746.0,94.2786,94.3023,94.239,94.2549,14746.0
2016-09-16 13:15:00,119.18,119.24,119.16,119.21,6276.0,94.239,94.2865,94.2232,94.2628,6276.0
2016-09-16 13:20:00,119.21,119.27,119.19,119.26,3501.0,94.2628,94.3102,94.247,94.3023,3501.0
2016-09-16 13:25:00,119.24,119.24,119.18,119.21,4531.0,94.2865,94.2865,94.239,94.2628,4531.0
2016-09-16 13:30:00,119.2,119.31,119.2,119.23,10156.0,94.2549,94.3418,94.2549,94.2786,10156.0
2016-09-16 13:35:00,119.22,119.29,119.21,119.27,5640.0,94.2707,94.326,94.2628,94.3102,5640.0
2016-09-16 13:40:00,119.25,119.26,119.2,119.23,9668.0,94.2944,94.3023,94.2549,94.2786,9668.0
2016-09-16 13:45:00,119.21,119.21,119.14,119.17,5257.0,94.2628,94.2628,94.2074,94.2311,5257.0
2016-09-16 13:50:00,119.16,119.16,119.08,119.14,6881.0,94.2232,94.2232,94.16,94.2074,6881.0
2016-09-16 13:55:00,119.13,119.15,119.09,119.15,3650.0,94.1995,94.2153,94.1679,94.2153,3650.0
2016-09-16 14:00:00,119.12,119.14,119.08,119.1,6330.0,94.1916,94.2074,94.16,94.1758,6330.0
2016-09-16 14:05:00,119.12,119.24,119.12,119.23,3811.0,94.1916,94.2865,94.1916,94.2786,3811.0
2016-09-16 14:10:00,119.22,119.32,119.16,119.25,8063.0,94.2707,94.3497,94.2232,94.2944,8063.0
2016-09-16 14:15:00,119.25,119.29,119.22,119.25,5488.0,94.2944,94.326,94.2707,94.2944,5488.0
2016-09-16 14:20:00,119.26,119.28,119.22,119.26,10313.0,94.3023,94.3181,94.2707,94.3023,10313.0
2016-09-16 14:25:00,119.26,119.28,119.24,119.26,7333.0,94.3023,94.3181,94.2865,94.3023,7333.0
2016-09-16 14:30:00,119.28,119.37,119.27,119.33,18348.0,94.3181,94.3893,94.3102,94.3577,18348.0
2016-09-16 14:35:00,119.34,119.45,119.32,119.43,15065.0,94.3656,94.4525,94.3497,94.4367,15065.0
2016-09-16 14:40:00,119.4,119.57,119.37,119.53,15997.0,94.413,94.5474,94.3893,94.5158,15997.0
2016-09-16 14:45:00,119.54,119.54,119.4,119.41,6042.0,94.5237,94.5237,94.413,94.4209,6042.0
2016-09-16 14:50:00,119.41,119.42,119.37,119.38,3069.0,94.4209,94.4288,94.3893,94.3972,3069.0
2016-09-16 14:55:00,119.38,119.39,119.34,119.37,16219.0,94.3972,94.4051,94.3656,94.3893,16219.0
2016-09-16 15:00:00,119.37,119.42,119.32,119.37,18953.0,94.3893,94.4288,94.3497,94.3893,18953.0
2016-09-16 15:05:00,119.39,119.42,119.27,119.27,7824.0,94.4051,94.4288,94.3102,94.3102,7824.0
2016-09-16 15:10:00,119.26,119.27,119.17,119.24,9447.0,94.3023,94.3102,94.2311,94.2865,9447.0
2016-09-16 15:15:00,119.25,119.31,119.24,119.28,10951.0,94.2944,94.3418,94.2865,94.3181,10951.0
2016-09-16 15:20:00,119.3,119.4,119.29,119.37,13276.0,94.3339,94.413,94.326,94.3893,13276.0
2016-09-16 15:25:00,119.37,119.42,119.35,119.38,22522.0,94.3893,94.4288,94.3735,94.3972,22522.0
2016-09-16 15:30:00,119.39,119.62,119.39,119.5,24060.0,94.4051,94.587,94.4051,94.4921,24060.0
2016-09-16 15:35:00,119.48,119.59,119.45,119.54,17965.0,94.4763,94.5632,94.4525,94.5237,17965.0
2016-09-16 15:40:00,119.54,119.56,119.46,119.48,21077.0,94.5237,94.5395,94.4604,94.4763,21077.0
2016-09-16 15:45:00,119.48,119.67,119.48,119.64,38594.0,94.4763,94.6265,94.4763,94.6028,38594.0
2016-09-16 15:50:00,119.63,119.64,119.55,119.59,46686.0,94.5949,94.6028,94.5316,94.5632,46686.0
2016-09-16 15:55:00,119.6,119.67,119.48,119.57,89784.0,94.5712,94.6265,94.4763,94.5474,89784.0
2016-09-19 09:30:00,120.45,120.52,119.92,119.92,27545.0,95.2433,95.2986,94.8242,94.8242,27545.0
2016-09-19 09:35:00,119.98,120.02,119.36,119.49,19509.0,94.8716,94.9033,94.3814,94.4842,19509.0
2016-09-19 09:40:00,119.47,119.96,119.43,119.91,6738.0,94.4684,94.8558,94.4367,94.8163,6738.0
2016-09-19 09:45:00,119.99,120.51,119.95,120.44,9158.0,94.8795,95.2907,94.8479,95.2354,9158.0
2016-09-19 09:50:00,120.44,120.45,120.25,120.4,4651.0,95.2354,95.2433,95.0851,95.2037,4651.0
2016-09-19 09:55:00,120.37,120.53,120.37,120.51,3797.0,95.18,95.3065,95.18,95.2907,3797.0
2016-09-19 10:00:00,120.55,120.7,120.3,120.34,10820.0,95.3223,95.441,95.1247,95.1563,10820.0
2016-09-19 10:05:00,120.36,120.39,120.17,120.28,7202.0,95.1721,95.1958,95.0219,95.1088,7202.0
2016-09-19 10:10:00,120.27,120.31,120.24,120.26,5900.0,95.1009,95.1326,95.0772,95.093,5900.0
2016-09-19 10:15:00,120.27,120.4,120.27,120.37,3548.0,95.1009,95.2037,95.1009,95.18,3548.0
2016-09-19 10:20:00,120.4,120.46,120.36,120.38,2751.0,95.2037,95.2512,95.1721,95.1879,2751.0
2016-09-19 10:25:00,120.38,120.41,120.26,120.32,6686.0,95.1879,95.2116,95.093,95.1405,6686.0
2016-09-19 10:30:00,120.31,120.34,120.26,120.3,6593.0,95.1326,95.1563,95.093,95.1247,6593.0
2016-09-19 10:35:00,120.27,120.27,120.07,120.11,2687.0,95.1009,95.1009,94.9428,94.9744,2687.0
2016-09-19 10:40:00,120.08,120.11,120.02,120.08,6454.0,94.9507,94.9744,94.9033,94.9507,6454.0
2016-09-19 10:45:00,120.05,120.11,120.03,120.03,4750.0,94.927,94.9744,94.9112,94.9112,4750.0
2016-09-19 10:50:00,120.05,120.11,120.02,120.08,3749.0,94.927,94.9744,94.9033,94.9507,3749.0
2016-09-19 10:55:00,120.07,120.1,119.98,120.08,6137.0,94.9428,94.9665,94.8716,94.9507,6137.0
2016-09-19 11:00:00,120.08,120.08,120.01,120.05,3337.0,94.9507,94.9507,94.8953,94.927,3337.0
2016-09-19 11:05:00,120.05,120.2,120.05,120.2,2588.0,94.927,95.0456,94.927,95.0456,2588.0
2016-09-19 11:10:00,120.2,120.2,120.04,120.04,2500.0,95.0456,95.0456,94.9191,94.9191,2500.0
2016-09-19 11:15:00,120.05,120.07,120.0,120.05,6121.0,94.927,94.9428,94.8874,94.927,6121.0
2016-09-19 11:20:00,120.06,120.12,119.95,119.95,8213.0,94.9349,94.9823,94.8479,94.8479,8213.0
2016-09-19 11:25:00,119.94,120.03,119.94,120.02,4400.0,94.84,94.9112,94.84,94.9033,4400.0
2016-09-19 11:30:00,120.04,120.07,119.94,120.05,6054.0,94.9191,94.9428,94.84,94.927,6054.0
2016-09-19 11:35:00,120.05,120.17,120.04,120.04,3663.0,94.927,95.0219,94.9191,94.9191,3663.0
2016-09-19 11:40:00,120.06,120.11,120.01,120.02,3300.0,94.9349,94.9744,94.8953,94.9033,3300.0
2016-09-19 11:45:00,120.03,120.14,120.01,120.12,2520.0,94.9112,94.9981,94.8953,94.9823,2520.0
2016-09-19 11:50:00,120.14,120.24,120.13,120.23,3716.0,94.9981,95.0772,94.9902,95.0693,3716.0
2016-09-19 11:55:00,120.24,120.26,120.17,120.22,5920.0,95.0772,95.093,95.0219,95.0614,5920.0
2016-09-19 12:00:00,120.22,120.25,120.17,120.21,4577.0,95.0614,95.0851,95.0219,95.0535,4577.0
2016-09-19 12:05:00,120.21,120.25,120.2,120.2,6377.0,95.0535,95.0851,95.0456,95.0456,6377.0
2016-09-19 12:10:00,120.21,120.21,119.82,119.88,8202.0,95.0535,95.0535,94.7451,94.7926,8202.0
2016-09-19 12:15:00,119.83,119.83,119.68,119.71,3700.0,94.753,94.753,94.6344,94.6581,3700.0
2016-09-19 12:20:00,119.73,119.78,119.71,119.71,2052.0,94.6739,94.7135,94.6581,94.6581,2052.0
2016-09-19 12:25:00,119.74,119.84,119.74,119.84,2500.0,94.6819,94.7609,94.6819,94.7609,2500.0
2016-09-19 12:30:00,119.81,119.84,119.79,119.81,2100.0,94.7372,94.7609,94.7214,94.7372,2100.0
2016-09-19 12:35:00,119.8,119.82,119.74,119.82,3278.0,94.7293,94.7451,94.6819,94.7451,3278.0
2016-09-19 12:40:00,119.8,119.94,119.8,119.94,2085.0,94.7293,94.84,94.7293,94.84,2085.0
2016-09-19 12:45:00,119.95,119.99,119.92,119.93,4887.0,94.8479,94.8795,94.8242,94.8321,4887.0
2016-09-19 12:50:00,119.93,119.97,119.92,119.92,2835.0,94.8321,94.8637,94.8242,94.8242,2835.0
2016-09-19 12:55:00,119.94,119.95,119.69,119.69,5194.0,94.84,94.8479,94.6423,94.6423,5194.0
2016-09-19 13:00:00,119.7,119.7,119.64,119.64,1900.0,94.6502,94.6502,94.6028,94.6028,1900.0
2016-09-19 13:05:00,119.57,119.74,119.57,119.74,5358.0,94.5474,94.6819,94.5474,94.6819,5358.0
2016-09-19 13:10:00,119.73,119.73,119.66,119.66,2000.0,94.6739,94.6739,94.6186,94.6186,2000.0
2016-09-19 13:15:00,119.65,119.72,119.63,119.63,2752.0,94.6107,94.666,94.5949,94.5949,2752.0
2016-09-19 13:20:00,119.65,119.66,119.55,119.55,2400.0,94.6107,94.6186,94.5316,94.5316,2400.0
2016-09-19 13:25:00,119.59,119.59,119.5,119.53,2400.0,94.5632,94.5632,94.4921,94.5158,2400.0
2016-09-19 13:30:00,119.52,119.52,119.2,119.21,8758.0,94.5079,94.5079,94.2549,94.2628,8758.0
2016-09-19 13:35:00,119.13,119.15,119.07,119.14,4421.0,94.1995,94.2153,94.1521,94.2074,4421.0
2016-09-19 13:40:00,119.16,119.2,119.16,119.16,1677.0,94.2232,94.2549,94.2232,94.2232,1677.0
2016-09-19 13:45:00,119.14,119.22,119.07,119.15,5262.0,94.2074,94.2707,94.1521,94.2153,5262.0
2016-09-19 13:50:00,119.17,119.17,119.08,119.16,3600.0,94.2311,94.2311,94.16,94.2232,3600.0
2016-09-19 13:55:00,119.2,119.38,119.2,119.37,6612.0,94.2549,94.3972,94.2549,94.3893,6612.0
2016-09-19 14:00:00,119.38,119.46,119.34,119.45,4493.0,94.3972,94.4604,94.3656,94.4525,4493.0
2016-09-19 14:05:00,119.47,119.47,119.44,119.45,2572.0,94.4684,94.4684,94.4446,94.4525,2572.0
2016-09-19 14:10:00,119.47,119.52,119.39,119.5,5000.0,94.4684,94.5079,94.4051,94.4921,5000.0
2016-09-19 14:15:00,119.52,119.56,119.48,119.5,3909.0,94.5079,94.5395,94.4763,94.4921,3909.0
2016-09-19 14:20:00,119.5,119.5,119.43,119.5,6208.0,94.4921,94.4921,94.4367,94.4921,6208.0
2016-09-19 14:25:00,119.52,119.52,119.4,119.46,4600.0,94.5079,94.5079,94.413,94.4604,4600.0
2016-09-19 14:30:00,119.49,119.59,119.47,119.47,3800.0,94.4842,94.5632,94.4684,94.4684,3800.0
2016-09-19 14:35:00,119.5,119.56,119.47,119.48,7700.0,94.4921,94.5395,94.4684,94.4763,7700.0
2016-09-19 14:40:00,119.5,119.54,119.42,119.47,7933.0,94.4921,94.5237,94.4288,94.4684,7933.0
2016-09-19 14:45:00,119.48,119.81,119.48,119.74,4966.0,94.4763,94.7372,94.4763,94.6819,4966.0
2016-09-19 14:50:00,119.76,119.85,119.76,119.76,6797.0,94.6977,94.7688,94.6977,94.6977,6797.0
2016-09-19 14:55:00,119.76,119.79,119.71,119.79,7600.0,94.6977,94.7214,94.6581,94.7214,7600.0
2016-09-19 15:00:00,119.81,119.81,119.68,119.7,7339.0,94.7372,94.7372,94.6344,94.6502,7339.0
2016-09-19 15:05:00,119.71,119.75,119.57,119.58,9484.0,94.6581,94.6898,94.5474,94.5553,9484.0
2016-09-19 15:10:00,119.58,119.62,119.52,119.54,6725.0,94.5553,94.587,94.5079,94.5237,6725.0
2016-09-19 15:15:00,119.55,119.56,119.35,119.41,10207.0,94.5316,94.5395,94.3735,94.4209,10207.0
2016-09-19 15:20:00,119.4,119.51,119.38,119.5,14397.0,94.413,94.5,94.3972,94.4921,14397.0
2016-09-19 15:25:00,119.5,119.71,119.46,119.47,20416.0,94.4921,94.6581,94.4604,94.4684,20416.0
2016-09-19 15:30:00,119.48,119.51,119.24,119.35,12953.0,94.4763,94.5,94.2865,94.3735,12953.0
2016-09-19 15:35:00,119.37,119.52,119.35,119.42,29790.0,94.3893,94.5079,94.3735,94.4288,29790.0
2016-09-19 15:40:00,119.43,119.53,119.34,119.47,20316.0,94.4367,94.5158,94.3656,94.4684,20316.0
2016-09-19 15:45:00,119.47,119.57,119.43,119.52,32414.0,94.4684,94.5474,94.4367,94.5079,32414.0
2016-09-19 15:50:00,119.52,119.56,119.38,119.47,36298.0,94.5079,94.5395,94.3972,94.4684,36298.0
2016-09-19 15:55:00,119.46,119.47,119.27,119.29,72708.0,94.4604,94.4684,94.3102,94.326,72708.0
2016-09-20 09:30:00,119.77,120.16,119.77,120.16,10440.0,94.7056,95.014,94.7056,95.014,10440.0
2016-09-20 09:35:00,120.14,120.26,119.69,119.9,7349.0,94.9981,95.093,94.6423,94.8084,7349.0
2016-09-20 09:40:00,119.83,119.83,119.63,119.74,6073.0,94.753,94.753,94.5949,94.6819,6073.0
2016-09-20 09:45:00,119.74,119.94,119.62,119.89,10049.0,94.6819,94.84,94.587,94.8005,10049.0
2016-09-20 09:50:00,119.9,120.24,119.9,120.24,3500.0,94.8084,95.0772,94.8084,95.0772,3500.0
2016-09-20 09:55:00,120.24,120.26,119.97,120.04,4274.0,95.0772,95.093,94.8637,94.9191,4274.0
2016-09-20 10:00:00,120.12,120.2,119.98,120.02,3510.0,94.9823,95.0456,94.8716,94.9033,3510.0
2016-09-20 10:05:00,120.04,120.08,119.95,119.95,2602.0,94.9191,94.9507,94.8479,94.8479,2602.0
2016-09-20 10:10:00,119.93,120.0,119.86,120.0,6300.0,94.8321,94.8874,94.7767,94.8874,6300.0
2016-09-20 10:15:00,119.95,119.95,119.87,119.89,3609.0,94.8479,94.8479,94.7846,94.8005,3609.0
2016-09-20 10:20:00,119.89,119.9,119.8,119.87,2100.0,94.8005,94.8084,94.7293,94.7846,2100.0
2016-09-20 10:25:00,119.85,119.98,119.85,119.96,1800.0,94.7688,94.8716,94.7688,94.8558,1800.0
2016-09-20 10:30:00,119.95,120.01,119.75,119.75,6029.0,94.8479,94.8953,94.6898,94.6898,6029.0
2016-09-20 10:35:00,119.75,119.77,119.63,119.63,4790.0,94.6898,94.7056,94.5949,94.5949,4790.0
2016-09-20 10:40:00,119.59,119.66,119.56,119.62,1883.0,94.5632,94.6186,94.5395,94.587,1883.0
2016-09-20 10:45:00,119.6,119.68,119.58,119.68,2718.0,94.5712,94.6344,94.5553,94.6344,2718.0
2016-09-20 10:50:00,119.73,119.77,119.7,119.74,1800.0,94.6739,94.7056,94.6502,94.6819,1800.0
2016-09-20 10:55:00,119.7,119.74,119.69,119.71,3965.0,94.6502,94.6819,94.6423,94.6581,3965.0
2016-09-20 11:00:00,119.72,119.8,119.71,119.79,4950.0,94.666,94.7293,94.6581,94.7214,4950.0
2016-09-20 11:05:00,119.83,119.91,119.83,119.85,9104.0,94.753,94.8163,94.753,94.7688,9104.0
2016-09-20 11:10:00,119.86,119.93,119.85,119.87,3670.0,94.7767,94.8321,94.7688,94.7846,3670.0
2016-09-20 11:15:00,119.9,119.94,119.86,119.94,4153.0,94.8084,94.84,94.7767,94.84,4153.0
2016-09-20 11:20:00,119.96,119.96,119.91,119.91,2000.0,94.8558,94.8558,94.8163,94.8163,2000.0
2016-09-20 11:25:00,119.88,119.94,119.85,119.85,4149.0,94.7926,94.84,94.7688,94.7688,4149.0
2016-09-20 11:30:00,119.86,119.92,119.85,119.89,5198.0,94.7767,94.8242,94.7688,94.8005,5198.0
2016-09-20 11:35:00,119.87,119.91,119.81,119.81,4196.0,94.7846,94.8163,94.7372,94.7372,4196.0
2016-09-20 11:40:00,119.79,119.92,119.79,119.9,2445.0,94.7214,94.8242,94.7214,94.8084,2445.0
2016-09-20 11:45:00,119.9,119.91,119.88,119.88,4197.0,94.8084,94.8163,94.7926,94.7926,4197.0
2016-09-20 11:50:00,119.91,119.92,119.89,119.91,2604.0,94.8163,94.8242,94.8005,94.8163,2604.0
2016-09-20 11:55:00,119.89,119.97,119.83,119.84,13380.0,94.8005,94.8637,94.753,94.7609,13380.0
2016-09-20 12:00:00,119.84,119.87,119.84,119.87,1337.0,94.7609,94.7846,94.7609,94.7846,1337.0
2016-09-20 12:05:00,119.84,119.84,119.78,119.79,4370.0,94.7609,94.7609,94.7135,94.7214,4370.0
2016-09-20 12:10:00,119.79,119.82,119.56,119.56,4196.0,94.7214,94.7451,94.5395,94.5395,4196.0
2016-09-20 12:15:00,119.58,119.63,119.58,119.6,4624.0,94.5553,94.5949,94.5553,94.5712,4624.0
2016-09-20 12:20:00,119.6,119.74,119.6,119.68,2612.0,94.5712,94.6819,94.5712,94.6344,2612.0
2016-09-20 12:25:00,119.69,119.72,119.66,119.72,5800.0,94.6423,94.666,94.6186,94.666,5800.0
2016-09-20 12:30:00,119.72,119.72,119.6,119.6,4107.0,94.666,94.666,94.5712,94.5712,4107.0
2016-09-20 12:35:00,119.58,119.6,119.41,119.49,11141.0,94.5553,94.5712,94.4209,94.4842,11141.0
2016-09-20 12:40:00,119.53,119.53,119.45,119.46,3032.0,94.5158,94.5158,94.4525,94.4604,3032.0
2016-09-20 12:45:00,119.43,119.43,119.27,119.27,3538.0,94.4367,94.4367,94.3102,94.3102,3538.0
2016-09-20 12:50:00,119.28,119.37,119.23,119.35,3516.0,94.3181,94.3893,94.2786,94.3735,3516.0
2016-09-20 12:55:00,119.36,119.36,119.1,119.14,5128.0,94.3814,94.3814,94.1758,94.2074,5128.0
2016-09-20 13:00:00,119.16,119.19,119.04,119.12,7638.0,94.2232,94.247,94.1283,94.1916,7638.0
2016-09-20 13:05:00,119.12,119.28,119.12,119.28,1559.0,94.1916,94.3181,94.1916,94.3181,1559.0
2016-09-20 13:10:00,119.28,119.45,119.27,119.39,5385.0,94.3181,94.4525,94.3102,94.4051,5385.0
2016-09-20 13:15:00,119.4,119.5,119.4,119.45,3730.0,94.413,94.4921,94.413,94.4525,3730.0
2016-09-20 13:20:00,119.45,119.45,119.31,119.37,4422.0,94.4525,94.4525,94.3418,94.3893,4422.0
2016-09-20 13:25:00,119.36,119.4,119.35,119.35,3318.0,94.3814,94.413,94.3735,94.3735,3318.0
2016-09-20 13:30:00,119.37,119.37,119.27,119.33,5300.0,94.3893,94.3893,94.3102,94.3577,5300.0
2016-09-20 13:35:00,119.34,119.45,119.34,119.43,1900.0,94.3656,94.4525,94.3656,94.4367,1900.0
2016-09-20 13:40:00,119.43,119.44,119.36,119.37,4206.0,94.4367,94.4446,94.3814,94.3893,4206.0
2016-09-20 13:45:00,119.36,119.36,119.3,119.31,3400.0,94.3814,94.3814,94.3339,94.3418,3400.0
2016-09-20 13:50:00,119.32,119.32,119.26,119.29,1900.0,94.3497,94.3497,94.3023,94.326,1900.0
2016-09-20 13:55:00,119.31,119.41,119.31,119.4,5793.0,94.3418,94.4209,94.3418,94.413,5793.0
2016-09-20 14:00:00,119.4,119.42,119.34,119.37,6800.0,94.413,94.4288,94.3656,94.3893,6800.0
2016-09-20 14:05:00,119.41,119.46,119.37,119.38,4618.0,94.4209,94.4604,94.3893,94.3972,4618.0
2016-09-20 14:10:00,119.39,119.43,119.39,119.39,3091.0,94.4051,94.4367,94.4051,94.4051,3091.0
2016-09-20 14:15:00,119.41,119.44,119.37,119.44,4535.0,94.4209,94.4446,94.3893,94.4446,4535.0
2016-09-20 14:20:00,119.46,119.46,119.29,119.3,4067.0,94.4604,94.4604,94.326,94.3339,4067.0
2016-09-20 14:25:00,119.29,119.32,119.22,119.29,5950.0,94.326,94.3497,94.2707,94.326,5950.0
2016-09-20 14:30:00,119.3,119.36,119.28,119.36,3394.0,94.3339,94.3814,94.3181,94.3814,3394.0
2016-09-20 14:35:00,119.42,119.42,119.35,119.37,4180.0,94.4288,94.4288,94.3735,94.3893,4180.0
2016-09-20 14:40:00,119.39,119.4,119.27,119.29,7669.0,94.4051,94.413,94.3102,94.326,7669.0
2016-09-20 14:45:00,119.27,119.39,119.26,119.39,2633.0,94.3102,94.4051,94.3023,94.4051,2633.0
2016-09-20 14:50:00,119.38,119.46,119.38,119.46,2780.0,94.3972,94.4604,94.3972,94.4604,2780.0
2016-09-20 14:55:00,119.45,119.58,119.43,119.52,8501.0,94.4525,94.5553,94.4367,94.5079,8501.0
2016-09-20 15:00:00,119.53,119.55,119.49,119.5,5011.0,94.5158,94.5316,94.4842,94.4921,5011.0
2016-09-20 15:05:00,119.49,119.49,119.45,119.46,6016.0,94.4842,94.4842,94.4525,94.4604,6016.0
2016-09-20 15:10:00,119.46,119.58,119.45,119.57,5712.0,94.4604,94.5553,94.4525,94.5474,5712.0
2016-09-20 15:15:00,119.55,119.56,119.51,119.55,3050.0,94.5316,94.5395,94.5,94.5316,3050.0
2016-09-20 15:20:00,119.54,119.54,119.45,119.46,4487.0,94.5237,94.5237,94.4525,94.4604,4487.0
2016-09-20 15:25:00,119.48,119.56,119.46,119.52,4817.0,94.4763,94.5395,94.4604,94.5079,4817.0
2016-09-20 15:30:00,119.52,119.55,119.42,119.49,10949.0,94.5079,94.5316,94.4288,94.4842,10949.0
2016-09-20 15:35:00,119.5,119.62,119.48,119.62,10847.0,94.4921,94.587,94.4763,94.587,10847.0
2016-09-20 15:40:00,119.59,119.61,119.44,119.45,10357.0,94.5632,94.5791,94.4446,94.4525,10357.0
2016-09-20 15:45:00,119.44,119.51,119.42,119.5,9490.0,94.4446,94.5,94.4288,94.4921,9490.0
2016-09-20 15:50:00,119.49,119.5,119.4,119.42,15713.0,94.4842,94.4921,94.413,94.4288,15713.0
2016-09-20 15:55:00,119.41,119.41,119.17,119.18,39293.0,94.4209,94.4209,94.2311,94.239,39293.0
2016-09-21 09:30:00,119.58,120.01,119.41,119.95,21684.0,94.5553,94.8953,94.4209,94.8479,21684.0
2016-09-21 09:35:00,119.95,120.19,119.89,120.19,2670.0,94.8479,95.0377,94.8005,95.0377,2670.0
2016-09-21 09:40:00,120.15,120.21,119.86,119.87,5007.0,95.0061,95.0535,94.7767,94.7846,5007.0
2016-09-21 09:45:00,119.87,120.09,119.83,119.98,6310.0,94.7846,94.9586,94.753,94.8716,6310.0
2016-09-21 09:50:00,119.97,120.26,119.97,120.2,7674.0,94.8637,95.093,94.8637,95.0456,7674.0
2016-09-21 09:55:00,120.17,120.37,120.12,120.29,34687.0,95.0219,95.18,94.9823,95.1168,34687.0
2016-09-21 10:00:00,120.29,120.35,120.16,120.17,15426.0,95.1168,95.1642,95.014,95.0219,15426.0
2016-09-21 10:05:00,120.17,120.31,120.17,120.19,8935.0,95.0219,95.1326,95.0219,95.0377,8935.0
2016-09-21 10:10:00,120.21,120.26,120.18,120.26,2900.0,95.0535,95.093,95.0298,95.093,2900.0
2016-09-21 10:15:00,120.25,120.33,120.19,120.19,9625.0,95.0851,95.1484,95.0377,95.0377,9625.0
2016-09-21 10:20:00,120.22,120.25,120.18,120.25,1850.0,95.0614,95.0851,95.0298,95.0851,1850.0
2016-09-21 10:25:00,120.25,120.29,120.2,120.22,3808.0,95.0851,95.1168,95.0456,95.0614,3808.0
2016-09-21 10:30:00,120.25,120.32,120.19,120.22,6871.0,95.0851,95.1405,95.0377,95.0614,6871.0
2016-09-21 10:35:00,120.21,120.33,120.21,120.33,4456.0,95.0535,95.1484,95.0535,95.1484,4456.0
2016-09-21 10:40:00,120.33,120.41,120.31,120.39,6600.0,95.1484,95.2116,95.1326,95.1958,6600.0
2016-09-21 10:45:00,120.4,120.4,119.96,120.05,32920.0,95.2037,95.2037,94.8558,94.927,32920.0
2016-09-21 10:50:00,120.05,120.07,119.95,119.96,8500.0,94.927,94.9428,94.8479,94.8558,8500.0
2016-09-21 10:55:00,119.93,119.93,119.81,119.81,4803.0,94.8321,94.8321,94.7372,94.7372,4803.0
2016-09-21 11:00:00,119.86,120.08,119.84,120.08,8047.0,94.7767,94.9507,94.7609,94.9507,8047.0
2016-09-21 11:05:00,120.08,120.08,119.88,119.89,5225.0,94.9507,94.9507,94.7926,94.8005,5225.0
2016-09-21 11:10:00,119.9,119.93,119.84,119.89,3500.0,94.8084,94.8321,94.7609,94.8005,3500.0
2016-09-21 11:15:00,119.88,119.92,119.83,119.92,4100.0,94.7926,94.8242,94.753,94.8242,4100.0
2016-09-21 11:20:00,119.93,120.05,119.93,120.01,3500.0,94.8321,94.927,94.8321,94.8953,3500.0
2016-09-21 11:25:00,120.02,120.07,120.02,120.07,3100.0,94.9033,94.9428,94.9033,94.9428,3100.0
2016-09-21 11:30:00,120.09,120.1,119.95,119.98,4371.0,94.9586,94.9665,94.8479,94.8716,4371.0
2016-09-21 11:35:00,119.99,120.15,119.98,120.15,2732.0,94.8795,95.0061,94.8716,95.0061,2732.0
2016-09-21 11:40:00,120.16,120.18,119.95,119.95,9588.0,95.014,95.0298,94.8479,94.8479,9588.0
2016-09-21 11:45:00,119.98,120.1,119.95,120.1,1703.0,94.8716,94.9665,94.8479,94.9665,1703.0
2016-09-21 11:50:00,120.1,120.12,120.03,120.05,2747.0,94.9665,94.9823,94.9112,94.927,2747.0
2016-09-21 11:55:00,120.02,120.15,120.01,120.14,2012.0,94.9033,95.0061,94.8953,94.9981,2012.0
2016-09-21 12:00:00,120.13,120.21,120.1,120.21,2200.0,94.9902,95.0535,94.9665,95.0535,2200.0
2016-09-21 12:05:00,120.22,120.29,120.2,120.27,4458.0,95.0614,95.1168,95.0456,95.1009,4458.0
2016-09-21 12:10:00,120.26,120.26,120.18,120.22,3300.0,95.093,95.093,95.0298,95.0614,3300.0
2016-09-21 12:15:00,120.19,120.19,119.91,119.93,7072.0,95.0377,95.0377,94.8163,94.8321,7072.0
2016-09-21 12:20:00,119.89,119.94,119.86,119.86,4049.0,94.8005,94.84,94.7767,94.7767,4049.0
2016-09-21 12:25:00,119.87,119.87,119.5,119.53,14311.0,94.7846,94.7846,94.4921,94.5158,14311.0
2016-09-21 12:30:00,119.54,119.69,119.5,119.59,6031.0,94.5237,94.6423,94.4921,94.5632,6031.0
2016-09-21 12:35:00,119.59,119.65,119.58,119.58,4050.0,94.5632,94.6107,94.5553,94.5553,4050.0
2016-09-21 12:40:00,119.58,119.62,119.52,119.61,12901.0,94.5553,94.587,94.5079,94.5791,12901.0
2016-09-21 12:45:00,119.6,119.64,119.53,119.53,5270.0,94.5712,94.6028,94.5158,94.5158,5270.0
2016-09-21 12:50:00,119.55,119.59,119.5,119.5,13480.0,94.5316,94.5632,94.4921,94.4921,13480.0
2016-09-21 12:55:00,119.49,119.59,119.48,119.58,5300.0,94.4842,94.5632,94.4763,94.5553,5300.0
2016-09-21 13:00:00,119.6,119.73,119.6,119.72,5320.0,94.5712,94.6739,94.5712,94.666,5320.0
2016-09-21 13:05:00,119.75,119.75,119.63,119.63,4404.0,94.6898,94.6898,94.5949,94.5949,4404.0
2016-09-21 13:10:00,119.63,119.66,119.62,119.63,2900.0,94.5949,94.6186,94.587,94.5949,2900.0
2016-09-21 13:15:00,119.63,119.64,119.53,119.58,3920.0,94.5949,94.6028,94.5158,94.5553,3920.0
2016-09-21 13:20:00,119.6,119.62,119.54,119.56,1800.0,94.5712,94.587,94.5237,94.5395,1800.0
2016-09-21 13:25:00,119.54,119.66,119.54,119.61,4933.0,94.5237,94.6186,94.5237,94.5791,4933.0
2016-09-21 13:30:00,119.62,119.64,119.59,119.63,2524.0,94.587,94.6028,94.5632,94.5949,2524.0
2016-09-21 13:35:00,119.62,119.7,119.62,119.64,3039.0,94.587,94.6502,94.587,94.6028,3039.0
2016-09-21 13:40:00,119.62,119.67,119.59,119.67,1900.0,94.587,94.6265,94.5632,94.6265,1900.0
2016-09-21 13:45:00,119.69,119.72,119.66,119.66,5800.0,94.6423,94.666,94.6186,94.6186,5800.0
2016-09-21 13:50:00,119.66,119.66,119.56,119.57,3600.0,94.6186,94.6186,94.5395,94.5474,3600.0
2016-09-21 13:55:00,119.55,119.77,119.55,119.75,2901.0,94.5316,94.7056,94.5316,94.6898,2901.0
2016-09-21 14:00:00,119.75,120.2,119.61,119.84,10954.0,94.6898,95.0456,94.5791,94.7609,10954.0
2016-09-21 14:05:00,119.9,120.11,119.9,120.03,5273.0,94.8084,94.9744,94.8084,94.9112,5273.0
2016-09-21 14:10:00,120.1,120.4,120.1,120.11,10574.0,94.9665,95.2037,94.9665,94.9744,10574.0
2016-09-21 14:15:00,120.11,120.19,119.94,120.01,6317.0,94.9744,95.0377,94.84,94.8953,6317.0
2016-09-21 14:20:00,120.01,120.08,119.83,119.83,7802.0,94.8953,94.9507,94.753,94.753,7802.0
2016-09-21 14:25:00,119.82,119.89,119.66,119.76,7000.0,94.7451,94.8005,94.6186,94.6977,7000.0
2016-09-21 14:30:00,119.8,119.86,119.68,119.84,5153.0,94.7293,94.7767,94.6344,94.7609,5153.0
2016-09-21 14:35:00,119.87,120.09,119.87,120.03,5990.0,94.7846,94.9586,94.7846,94.9112,5990.0
2016-09-21 14:40:00,120.0,120.16,119.91,120.09,5528.0,94.8874,95.014,94.8163,94.9586,5528.0
2016-09-21 14:45:00,120.11,120.19,119.93,120.02,5208.0,94.9744,95.0377,94.8321,94.9033,5208.0
2016-09-21 14:50:00,120.03,120.04,119.96,120.01,3526.0,94.9112,94.9191,94.8558,94.8953,3526.0
2016-09-21 14:55:00,120.03,120.36,120.03,120.32,8879.0,94.9112,95.1721,94.9112,95.1405,8879.0
2016-09-21 15:00:00,120.36,120.36,120.18,120.32,7760.0,95.1721,95.1721,95.0298,95.1405,7760.0
2016-09-21 15:05:00,120.32,120.43,120.24,120.33,13554.0,95.1405,95.2275,95.0772,95.1484,13554.0
2016-09-21 15:10:00,120.32,120.48,120.32,120.48,3118.0,95.1405,95.267,95.1405,95.267,3118.0
2016-09-21 15:15:00,120.47,120.57,120.46,120.47,6756.0,95.2591,95.3382,95.2512,95.2591,6756.0
2016-09-21 15:20:00,120.46,120.59,120.46,120.47,5100.0,95.2512,95.354,95.2512,95.2591,5100.0
2016-09-21 15:25:00,120.45,120.59,120.4,120.54,7198.0,95.2433,95.354,95.2037,95.3144,7198.0
2016-09-21 15:30:00,120.57,120.81,120.56,120.78,12576.0,95.3382,95.5279,95.3303,95.5042,12576.0
2016-09-21 15:35:00,120.81,120.86,120.74,120.78,20611.0,95.5279,95.5675,95.4726,95.5042,20611.0
2016-09-21 15:40:00,120.78,121.0,120.77,120.94,13088.0,95.5042,95.6782,95.4963,95.6307,13088.0
2016-09-21 15:45:00,120.98,121.1,120.98,121.02,25192.0,95.6624,95.7572,95.6624,95.694,25192.0
2016-09-21 15:50:00,121.02,121.07,120.97,121.01,21577.0,95.694,95.7335,95.6544,95.6861,21577.0
2016-09-21 15:55:00,121.02,121.08,120.93,120.93,60975.0,95.694,95.7414,95.6228,95.6228,60975.0
2016-09-22 09:30:00,121.72,122.28,121.62,122.16,34139.0,96.2475,96.6903,96.1684,96.5954,34139.0
2016-09-22 09:35:00,122.16,122.62,122.08,122.14,17900.0,96.5954,96.9592,96.5322,96.5796,17900.0
2016-09-22 09:40:00,122.06,122.06,121.81,122.05,3993.0,96.5163,96.5163,96.3187,96.5084,3993.0
2016-09-22 09:45:00,122.02,122.14,121.97,122.04,9654.0,96.4847,96.5796,96.4452,96.5005,9654.0
2016-09-22 09:50:00,122.05,122.21,122.0,122.11,17241.0,96.5084,96.635,96.4689,96.5559,17241.0
2016-09-22 09:55:00,122.09,122.27,122.09,122.27,4100.0,96.5401,96.6824,96.5401,96.6824,4100.0
2016-09-22 10:00:00,122.26,122.37,122.11,122.34,6914.0,96.6745,96.7615,96.5559,96.7377,6914.0
2016-09-22 10:05:00,122.34,122.34,122.19,122.2,9965.0,96.7377,96.7377,96.6191,96.627,9965.0
2016-09-22 10:10:00,122.2,122.33,122.16,122.3,7484.0,96.627,96.7298,96.5954,96.7061,7484.0
2016-09-22 10:15:00,122.31,122.31,122.25,122.29,2700.0,96.714,96.714,96.6666,96.6982,2700.0
2016-09-22 10:20:00,122.27,122.31,122.16,122.27,12000.0,96.6824,96.714,96.5954,96.6824,12000.0
2016-09-22 10:25:00,122.29,122.4,122.26,122.26,8291.0,96.6982,96.7852,96.6745,96.6745,8291.0
2016-09-22 10:30:00,122.3,122.37,122.28,122.31,7285.0,96.7061,96.7615,96.6903,96.714,7285.0
2016-09-22 10:35:00,122.33,122.33,122.1,122.1,4900.0,96.7298,96.7298,96.548,96.548,4900.0
2016-09-22 10:40:00,122.08,122.1,121.96,122.0,5037.0,96.5322,96.548,96.4373,96.4689,5037.0
2016-09-22 10:45:00,122.03,122.06,122.0,122.0,4292.0,96.4926,96.5163,96.4689,96.4689,4292.0
2016-09-22 10:50:00,122.0,122.06,121.82,121.82,8622.0,96.4689,96.5163,96.3266,96.3266,8622.0
2016-09-22 10:55:00,121.8,121.87,121.8,121.84,3600.0,96.3108,96.3661,96.3108,96.3424,3600.0
2016-09-22 11:00:00,121.85,121.89,121.77,121.78,12720.0,96.3503,96.3819,96.287,96.2949,12720.0
2016-09-22 11:05:00,121.78,121.81,121.72,121.77,4480.0,96.2949,96.3187,96.2475,96.287,4480.0
2016-09-22 11:10:00,121.77,121.77,121.59,121.64,4818.0,96.287,96.287,96.1447,96.1842,4818.0
2016-09-22 11:15:00,121.66,121.92,121.61,121.92,6548.0,96.2001,96.4056,96.1605,96.4056,6548.0
2016-09-22 11:20:00,121.94,121.95,121.83,121.85,6667.0,96.4215,96.4294,96.3345,96.3503,6667.0
2016-09-22 11:25:00,121.88,121.93,121.85,121.91,3548.0,96.374,96.4135,96.3503,96.3977,3548.0
2016-09-22 11:30:00,121.94,122.0,121.82,121.98,2812.0,96.4215,96.4689,96.3266,96.4531,2812.0
2016-09-22 11:35:00,121.98,121.98,121.89,121.89,2100.0,96.4531,96.4531,96.3819,96.3819,2100.0
2016-09-22 11:40:00,121.89,121.89,121.73,121.86,14431.0,96.3819,96.3819,96.2554,96.3582,14431.0
2016-09-22 11:45:00,121.92,121.92,121.68,121.71,1500.0,96.4056,96.4056,96.2159,96.2396,1500.0
2016-09-22 11:50:00,121.71,121.71,121.44,121.44,6377.0,96.2396,96.2396,96.0261,96.0261,6377.0
2016-09-22 11:55:00,121.45,121.49,121.42,121.44,3291.0,96.034,96.0656,96.0103,96.0261,3291.0
2016-09-22 12:00:00,121.46,121.64,121.39,121.64,10644.0,96.0419,96.1842,95.9866,96.1842,10644.0
2016-09-22 12:05:00,121.68,121.71,121.61,121.61,3367.0,96.2159,96.2396,96.1605,96.1605,3367.0
2016-09-22 12:10:00,121.57,121.62,121.49,121.62,7050.0,96.1289,96.1684,96.0656,96.1684,7050.0
2016-09-22 12:15:00,121.61,121.64,121.56,121.61,2223.0,96.1605,96.1842,96.121,96.1605,2223.0
2016-09-22 12:20:00,121.58,121.58,121.47,121.47,1500.0,96.1368,96.1368,96.0498,96.0498,1500.0
2016-09-22 12:25:00,121.5,121.52,121.42,121.52,2900.0,96.0735,96.0893,96.0103,96.0893,2900.0
2016-09-22 12:30:00,121.48,121.5,121.38,121.39,7178.0,96.0577,96.0735,95.9786,95.9866,7178.0
2016-09-22 12:35:00,121.38,121.45,121.37,121.4,8928.0,95.9786,96.034,95.9707,95.9945,8928.0
2016-09-22 12:40:00,121.42,121.45,121.42,121.45,5891.0,96.0103,96.034,96.0103,96.034,5891.0
2016-09-22 12:45:00,121.46,121.54,121.46,121.53,4009.0,96.0419,96.1052,96.0419,96.0973,4009.0
2016-09-22 12:50:00,121.51,121.52,121.45,121.51,1800.0,96.0814,96.0893,96.034,96.0814,1800.0
2016-09-22 12:55:00,121.51,121.52,121.45,121.46,3599.0,96.0814,96.0893,96.034,96.0419,3599.0
2016-09-22 13:00:00,121.49,121.6,121.49,121.6,10562.0,96.0656,96.1526,96.0656,96.1526,10562.0
2016-09-22 13:05:00,121.59,121.69,121.59,121.67,3300.0,96.1447,96.2238,96.1447,96.208,3300.0
2016-09-22 13:10:00,121.66,121.71,121.65,121.71,4400.0,96.2001,96.2396,96.1921,96.2396,4400.0
2016-09-22 13:15:00,121.73,121.77,121.69,121.72,4341.0,96.2554,96.287,96.2238,96.2475,4341.0
2016-09-22 13:20:00,121.71,121.86,121.67,121.86,5250.0,96.2396,96.3582,96.208,96.3582,5250.0
2016-09-22 13:25:00,121.87,121.87,121.73,121.74,3434.0,96.3661,96.3661,96.2554,96.2633,3434.0
2016-09-22 13:30:00,121.76,121.82,121.71,121.75,11182.0,96.2791,96.3266,96.2396,96.2712,11182.0
2016-09-22 13:35:00,121.74,121.78,121.69,121.78,15317.0,96.2633,96.2949,96.2238,96.2949,15317.0
2016-09-22 13:40:00,121.76,121.81,121.76,121.78,4275.0,96.2791,96.3187,96.2791,96.2949,4275.0
2016-09-22 13:45:00,121.77,121.81,121.75,121.81,10106.0,96.287,96.3187,96.2712,96.3187,10106.0
2016-09-22 13:50:00,121.82,121.9,121.82,121.89,6929.0,96.3266,96.3898,96.3266,96.3819,6929.0
2016-09-22 13:55:00,121.9,121.95,121.9,121.94,12663.0,96.3898,96.4294,96.3898,96.4215,12663.0
2016-09-22 14:00:00,121.94,122.03,121.92,122.0,8800.0,96.4215,96.4926,96.4056,96.4689,8800.0
2016-09-22 14:05:00,122.0,122.0,121.97,121.98,3925.0,96.4689,96.4689,96.4452,96.4531,3925.0
2016-09-22 14:10:00,121.99,121.99,121.72,121.73,17012.0,96.461,96.461,96.2475,96.2554,17012.0
2016-09-22 14:15:00,121.7,121.85,121.7,121.77,5722.0,96.2317,96.3503,96.2317,96.287,5722.0
2016-09-22 14:20:00,121.74,121.81,121.73,121.81,6554.0,96.2633,96.3187,96.2554,96.3187,6554.0
2016-09-22 14:25:00,121.79,121.95,121.77,121.89,4570.0,96.3028,96.4294,96.287,96.3819,4570.0
2016-09-22 14:30:00,121.88,121.96,121.78,121.8,5862.0,96.374,96.4373,96.2949,96.3108,5862.0
2016-09-22 14:35:00,121.74,121.9,121.73,121.89,5354.0,96.2633,96.3898,96.2554,96.3819,5354.0
2016-09-22 14:40:00,121.87,121.89,121.83,121.87,3442.0,96.3661,96.3819,96.3345,96.3661,3442.0
2016-09-22 14:45:00,121.84,121.9,121.83,121.89,1795.0,96.3424,96.3898,96.3345,96.3819,1795.0
2016-09-22 14:50:00,121.88,122.1,121.85,122.1,5875.0,96.374,96.548,96.3503,96.548,5875.0
2016-09-22 14:55:00,122.1,122.19,122.04,122.16,8535.0,96.548,96.6191,96.5005,96.5954,8535.0
2016-09-22 15:00:00,122.17,122.23,122.17,122.21,14718.0,96.6033,96.6508,96.6033,96.635,14718.0
2016-09-22 15:05:00,122.22,122.23,122.13,122.13,3710.0,96.6429,96.6508,96.5717,96.5717,3710.0
2016-09-22 15:10:00,122.13,122.13,122.07,122.09,9587.0,96.5717,96.5717,96.5243,96.5401,9587.0
2016-09-22 15:15:00,122.08,122.08,121.98,121.98,7543.0,96.5322,96.5322,96.4531,96.4531,7543.0
2016-09-22 15:20:00,121.97,122.04,121.87,122.0,28495.0,96.4452,96.5005,96.3661,96.4689,28495.0
2016-09-22 15:25:00,122.01,122.01,121.93,121.96,5538.0,96.4768,96.4768,96.4135,96.4373,5538.0
2016-09-22 15:30:00,121.96,122.16,121.95,122.1,8963.0,96.4373,96.5954,96.4294,96.548,8963.0
2016-09-22 15:35:00,122.1,122.19,122.05,122.11,9610.0,96.548,96.6191,96.5084,96.5559,9610.0
2016-09-22 15:40:00,122.11,122.14,122.01,122.06,12548.0,96.5559,96.5796,96.4768,96.5163,12548.0
2016-09-22 15:45:00,122.04,122.08,121.89,121.94,18858.0,96.5005,96.5322,96.3819,96.4215,18858.0
2016-09-22 15:50:00,121.94,121.96,121.87,121.94,19251.0,96.4215,96.4373,96.3661,96.4215,19251.0
2016-09-22 15:55:00,121.93,122.0,121.88,121.91,44103.0,96.4135,96.4689,96.374,96.3977,44103.0
2016-09-23 09:30:00,121.26,121.31,120.99,121.03,37245.0,95.8838,95.9233,95.6703,95.7019,37245.0
2016-09-23 09:35:00,121.12,121.48,121.12,121.48,10701.0,95.7731,96.0577,95.7731,96.0577,10701.0
2016-09-23 09:40:00,121.46,121.47,121.09,121.28,8368.0,96.0419,96.0498,95.7493,95.8996,8368.0
2016-09-23 09:45:00,121.16,121.22,120.99,121.17,6900.0,95.8047,95.8521,95.6703,95.8126,6900.0
2016-09-23 09:50:00,121.25,121.34,121.08,121.14,10463.0,95.8759,95.947,95.7414,95.7889,10463.0
2016-09-23 09:55:00,121.21,121.43,121.2,121.31,9605.0,95.8442,96.0182,95.8363,95.9233,9605.0
2016-09-23 10:00:00,121.25,121.58,121.13,121.57,12892.0,95.8759,96.1368,95.781,96.1289,12892.0
2016-09-23 10:05:00,121.59,121.63,121.38,121.54,5300.0,96.1447,96.1763,95.9786,96.1052,5300.0
2016-09-23 10:10:00,121.54,121.58,121.35,121.58,5300.0,96.1052,96.1368,95.9549,96.1368,5300.0
2016-09-23 10:15:00,121.54,121.62,121.32,121.34,6601.0,96.1052,96.1684,95.9312,95.947,6601.0
2016-09-23 10:20:00,121.41,121.41,121.26,121.33,12956.0,96.0024,96.0024,95.8838,95.9391,12956.0
2016-09-23 10:25:00,121.34,121.35,121.2,121.2,6389.0,95.947,95.9549,95.8363,95.8363,6389.0
2016-09-23 10:30:00,121.2,121.31,121.18,121.21,5289.0,95.8363,95.9233,95.8205,95.8442,5289.0
2016-09-23 10:35:00,121.24,121.27,121.15,121.2,3300.0,95.8679,95.8917,95.7968,95.8363,3300.0
2016-09-23 10:40:00,121.2,121.42,121.2,121.42,5885.0,95.8363,96.0103,95.8363,96.0103,5885.0
2016-09-23 10:45:00,121.43,121.47,121.36,121.36,2204.0,96.0182,96.0498,95.9628,95.9628,2204.0
2016-09-23 10:50:00,121.37,121.37,121.27,121.3,7854.0,95.9707,95.9707,95.8917,95.9154,7854.0
2016-09-23 10:55:00,121.29,121.36,121.29,121.34,6322.0,95.9075,95.9628,95.9075,95.947,6322.0
2016-09-23 11:00:00,121.28,121.4,121.27,121.39,4700.0,95.8996,95.9945,95.8917,95.9866,4700.0
2016-09-23 11:05:00,121.37,121.42,121.32,121.32,3141.0,95.9707,96.0103,95.9312,95.9312,3141.0
2016-09-23 11:10:00,121.32,121.32,121.21,121.21,983.0,95.9312,95.9312,95.8442,95.8442,983.0
2016-09-23 11:15:00,121.19,121.19,121.07,121.1,6285.0,95.8284,95.8284,95.7335,95.7572,6285.0
2016-09-23 11:20:00,121.1,121.1,120.88,120.93,10500.0,95.7572,95.7572,95.5833,95.6228,10500.0
2016-09-23 11:25:00,120.92,121.01,120.9,120.98,3100.0,95.6149,95.6861,95.5991,95.6624,3100.0
2016-09-23 11:30:00,121.01,121.11,121.0,121.1,3421.0,95.6861,95.7652,95.6782,95.7572,3421.0
2016-09-23 11:35:00,121.14,121.16,121.12,121.15,10297.0,95.7889,95.8047,95.7731,95.7968,10297.0
2016-09-23 11:40:00,121.15,121.16,121.12,121.15,4073.0,95.7968,95.8047,95.7731,95.7968,4073.0
2016-09-23 11:45:00,121.16,121.16,121.02,121.03,3688.0,95.8047,95.8047,95.694,95.7019,3688.0
2016-09-23 11:50:00,121.01,121.01,120.83,120.9,5300.0,95.6861,95.6861,95.5437,95.5991,5300.0
2016-09-23 11:55:00,120.91,120.92,120.67,120.67,14391.0,95.607,95.6149,95.4172,95.4172,14391.0
2016-09-23 12:00:00,120.69,120.7,120.65,120.68,6190.0,95.433,95.441,95.4014,95.4251,6190.0
2016-09-23 12:05:00,120.68,120.68,120.5,120.55,9760.0,95.4251,95.4251,95.2828,95.3223,9760.0
2016-09-23 12:10:00,120.55,120.76,120.55,120.74,9595.0,95.3223,95.4884,95.3223,95.4726,9595.0
2016-09-23 12:15:00,120.7,120.71,120.62,120.64,3700.0,95.441,95.4489,95.3777,95.3935,3700.0
2016-09-23 12:20:00,120.64,120.73,120.62,120.69,2100.0,95.3935,95.4647,95.3777,95.433,2100.0
2016-09-23 12:25:00,120.7,120.75,120.68,120.71,3005.0,95.441,95.4805,95.4251,95.4489,3005.0
2016-09-23 12:30:00,120.72,120.75,120.67,120.69,3510.0,95.4568,95.4805,95.4172,95.433,3510.0
2016-09-23 12:35:00,120.67,120.69,120.35,120.41,17427.0,95.4172,95.433,95.1642,95.2116,17427.0
2016-09-23 12:40:00,120.42,120.49,120.42,120.43,4476.0,95.2195,95.2749,95.2195,95.2275,4476.0
2016-09-23 12:45:00,120.45,120.45,120.33,120.35,2918.0,95.2433,95.2433,95.1484,95.1642,2918.0
2016-09-23 12:50:00,120.34,120.47,120.32,120.44,9573.0,95.1563,95.2591,95.1405,95.2354,9573.0
2016-09-23 12:55:00,120.44,120.44,120.34,120.35,4802.0,95.2354,95.2354,95.1563,95.1642,4802.0
2016-09-23 13:00:00,120.33,120.34,120.26,120.34,3345.0,95.1484,95.1563,95.093,95.1563,3345.0
2016-09-23 13:05:00,120.32,120.32,120.23,120.23,3700.0,95.1405,95.1405,95.0693,95.0693,3700.0
2016-09-23 13:10:00,120.24,120.26,120.18,120.21,4420.0,95.0772,95.093,95.0298,95.0535,4420.0
2016-09-23 13:15:00,120.22,120.34,120.22,120.34,9215.0,95.0614,95.1563,95.0614,95.1563,9215.0
2016-09-23 13:20:00,120.33,120.39,120.31,120.34,2500.0,95.1484,95.1958,95.1326,95.1563,2500.0
2016-09-23 13:25:00,120.32,120.47,120.31,120.43,2704.0,95.1405,95.2591,95.1326,95.2275,2704.0
2016-09-23 13:30:00,120.44,120.48,120.41,120.41,1925.0,95.2354,95.267,95.2116,95.2116,1925.0
2016-09-23 13:35:00,120.41,120.41,120.32,120.32,2592.0,95.2116,95.2116,95.1405,95.1405,2592.0
2016-09-23 13:40:00,120.31,120.39,120.28,120.39,6270.0,95.1326,95.1958,95.1088,95.1958,6270.0
2016-09-23 13:45:00,120.38,120.38,120.32,120.34,4200.0,95.1879,95.1879,95.1405,95.1563,4200.0
2016-09-23 13:50:00,120.33,120.42,120.29,120.41,7476.0,95.1484,95.2195,95.1168,95.2116,7476.0
2016-09-23 13:55:00,120.39,120.46,120.34,120.4,7314.0,95.1958,95.2512,95.1563,95.2037,7314.0
2016-09-23 14:00:00,120.35,120.45,120.33,120.45,3396.0,95.1642,95.2433,95.1484,95.2433,3396.0
2016-09-23 14:05:00,120.46,120.58,120.45,120.58,5232.0,95.2512,95.3461,95.2433,95.3461,5232.0
2016-09-23 14:10:00,120.56,120.62,120.54,120.57,5683.0,95.3303,95.3777,95.3144,95.3382,5683.0
2016-09-23 14:15:00,120.56,120.61,120.5,120.61,6808.0,95.3303,95.3698,95.2828,95.3698,6808.0
2016-09-23 14:20:00,120.61,120.61,120.52,120.54,4801.0,95.3698,95.3698,95.2986,95.3144,4801.0
2016-09-23 14:25:00,120.54,120.59,120.52,120.54,5000.0,95.3144,95.354,95.2986,95.3144,5000.0
2016-09-23 14:30:00,120.54,120.65,120.49,120.65,7120.0,95.3144,95.4014,95.2749,95.4014,7120.0
2016-09-23 14:35:00,120.62,120.62,120.54,120.54,11415.0,95.3777,95.3777,95.3144,95.3144,11415.0
2016-09-23 14:40:00,120.54,120.54,120.45,120.47,5700.0,95.3144,95.3144,95.2433,95.2591,5700.0
2016-09-23 14:45:00,120.46,120.52,120.46,120.46,5958.0,95.2512,95.2986,95.2512,95.2512,5958.0
2016-09-23 14:50:00,120.48,120.57,120.47,120.57,6755.0,95.267,95.3382,95.2591,95.3382,6755.0
2016-09-23 14:55:00,120.57,120.61,120.5,120.51,7700.0,95.3382,95.3698,95.2828,95.2907,7700.0
2016-09-23 15:00:00,120.5,120.51,120.4,120.42,7297.0,95.2828,95.2907,95.2037,95.2195,7297.0
2016-09-23 15:05:00,120.42,120.6,120.42,120.59,7872.0,95.2195,95.3619,95.2195,95.354,7872.0
2016-09-23 15:10:00,120.55,120.58,120.5,120.5,4331.0,95.3223,95.3461,95.2828,95.2828,4331.0
2016-09-23 15:15:00,120.49,120.53,120.46,120.49,7395.0,95.2749,95.3065,95.2512,95.2749,7395.0
2016-09-23 15:20:00,120.49,120.57,120.43,120.57,14475.0,95.2749,95.3382,95.2275,95.3382,14475.0
2016-09-23 15:25:00,120.56,120.7,120.54,120.7,12447.0,95.3303,95.441,95.3144,95.441,12447.0
2016-09-23 15:30:00,120.7,120.84,120.69,120.78,13182.0,95.441,95.5517,95.433,95.5042,13182.0
2016-09-23 15:35:00,120.8,120.81,120.59,120.66,20525.0,95.52,95.5279,95.354,95.4093,20525.0
2016-09-23 15:40:00,120.63,120.67,120.6,120.63,13265.0,95.3856,95.4172,95.3619,95.3856,13265.0
2016-09-23 15:45:00,120.64,120.68,120.61,120.68,20882.0,95.3935,95.4251,95.3698,95.4251,20882.0
2016-09-23 15:50:00,120.68,120.82,120.66,120.82,40163.0,95.4251,95.5358,95.4093,95.5358,40163.0
2016-09-23 15:55:00,120.82,120.83,120.62,120.63,69962.0,95.5358,95.5437,95.3777,95.3856,69962.0
2016-09-26 09:30:00,120.33,120.89,120.12,120.55,27757.0,95.1484,95.5912,94.9823,95.3223,27757.0
2016-09-26 09:35:00,120.43,121.05,120.43,121.05,21513.0,95.2275,95.7177,95.2275,95.7177,21513.0
2016-09-26 09:40:00,121.04,121.08,120.7,121.02,6057.0,95.7098,95.7414,95.441,95.694,6057.0
2016-09-26 09:45:00,120.98,120.98,120.81,120.87,6916.0,95.6624,95.6624,95.5279,95.5754,6916.0
2016-09-26 09:50:00,120.85,120.98,120.78,120.86,4637.0,95.5596,95.6624,95.5042,95.5675,4637.0
2016-09-26 09:55:00,120.9,120.91,120.69,120.73,3100.0,95.5991,95.607,95.433,95.4647,3100.0
2016-09-26 10:00:00,120.8,120.92,120.62,120.8,4617.0,95.52,95.6149,95.3777,95.52,4617.0
2016-09-26 10:05:00,120.83,121.17,120.82,121.0,23909.0,95.5437,95.8126,95.5358,95.6782,23909.0
2016-09-26 10:10:00,121.01,121.37,121.01,121.34,7560.0,95.6861,95.9707,95.6861,95.947,7560.0
2016-09-26 10:15:00,121.38,121.43,121.25,121.39,16771.0,95.9786,96.0182,95.8759,95.9866,16771.0
2016-09-26 10:20:00,121.32,121.36,121.21,121.25,10113.0,95.9312,95.9628,95.8442,95.8759,10113.0
2016-09-26 10:25:00,121.24,121.37,121.24,121.3,4841.0,95.8679,95.9707,95.8679,95.9154,4841.0
2016-09-26 10:30:00,121.32,121.39,121.31,121.32,7000.0,95.9312,95.9866,95.9233,95.9312,7000.0
2016-09-26 10:35:00,121.33,121.48,121.3,121.3,11672.0,95.9391,96.0577,95.9154,95.9154,11672.0
2016-09-26 10:40:00,121.3,121.33,121.23,121.25,11924.0,95.9154,95.9391,95.86,95.8759,11924.0
2016-09-26 10:45:00,121.27,121.27,121.11,121.12,4500.0,95.8917,95.8917,95.7652,95.7731,4500.0
2016-09-26 10:50:00,121.14,121.2,121.1,121.16,6902.0,95.7889,95.8363,95.7572,95.8047,6902.0
2016-09-26 10:55:00,121.18,121.33,121.05,121.05,7500.0,95.8205,95.9391,95.7177,95.7177,7500.0
2016-09-26 11:00:00,121.04,121.09,120.9,120.9,9164.0,95.7098,95.7493,95.5991,95.5991,9164.0
2016-09-26 11:05:00,120.89,121.12,120.89,121.04,14328.0,95.5912,95.7731,95.5912,95.7098,14328.0
2016-09-26 11:10:00,121.05,121.25,121.02,121.07,13281.0,95.7177,95.8759,95.694,95.7335,13281.0
2016-09-26 11:15:00,121.03,121.11,121.01,121.07,4596.0,95.7019,95.7652,95.6861,95.7335,4596.0
2016-09-26 11:20:00,121.1,121.19,120.93,120.93,6168.0,95.7572,95.8284,95.6228,95.6228,6168.0
2016-09-26 11:25:00,120.9,120.94,120.84,120.9,3325.0,95.5991,95.6307,95.5517,95.5991,3325.0
2016-09-26 11:30:00,120.88,120.88,120.68,120.74,3374.0,95.5833,95.5833,95.4251,95.4726,3374.0
2016-09-26 11:35:00,120.79,120.87,120.76,120.87,6194.0,95.5121,95.5754,95.4884,95.5754,6194.0
2016-09-26 11:40:00,120.88,120.89,120.78,120.81,6502.0,95.5833,95.5912,95.5042,95.5279,6502.0
2016-09-26 11:45:00,120.79,120.88,120.77,120.77,3052.0,95.5121,95.5833,95.4963,95.4963,3052.0
2016-09-26 11:50:00,120.76,120.8,120.57,120.64,22269.0,95.4884,95.52,95.3382,95.3935,22269.0
2016-09-26 11:55:00,120.66,120.73,120.61,120.72,4336.0,95.4093,95.4647,95.3698,95.4568,4336.0
2016-09-26 12:00:00,120.72,120.72,120.51,120.51,6685.0,95.4568,95.4568,95.2907,95.2907,6685.0
2016-09-26 12:05:00,120.53,120.7,120.53,120.68,2669.0,95.3065,95.441,95.3065,95.4251,2669.0
2016-09-26 12:10:00,120.66,120.81,120.64,120.77,2905.0,95.4093,95.5279,95.3935,95.4963,2905.0
2016-09-26 12:15:00,120.78,120.78,120.67,120.68,6994.0,95.5042,95.5042,95.4172,95.4251,6994.0
2016-09-26 12:20:00,120.67,120.86,120.64,120.86,7517.0,95.4172,95.5675,95.3935,95.5675,7517.0
2016-09-26 12:25:00,120.88,120.88,120.8,120.86,3403.0,95.5833,95.5833,95.52,95.5675,3403.0
2016-09-26 12:30:00,120.92,120.96,120.84,120.9,5094.0,95.6149,95.6465,95.5517,95.5991,5094.0
2016-09-26 12:35:00,120.84,120.89,120.83,120.85,6651.0,95.5517,95.5912,95.5437,95.5596,6651.0
2016-09-26 12:40:00,120.73,120.81,120.73,120.81,700.0,95.4647,95.5279,95.4647,95.5279,700.0
2016-09-26 12:45:00,120.85,120.87,120.82,120.85,1734.0,95.5596,95.5754,95.5358,95.5596,1734.0
2016-09-26 12:50:00,120.85,120.93,120.83,120.9,4285.0,95.5596,95.6228,95.5437,95.5991,4285.0
2016-09-26 12:55:00,120.9,120.97,120.88,120.88,1700.0,95.5991,95.6544,95.5833,95.5833,1700.0
2016-09-26 13:00:00,120.85,120.89,120.8,120.89,2600.0,95.5596,95.5912,95.52,95.5912,2600.0
2016-09-26 13:05:00,120.91,120.91,120.78,120.78,1400.0,95.607,95.607,95.5042,95.5042,1400.0
2016-09-26 13:10:00,120.77,120.83,120.71,120.81,3320.0,95.4963,95.5437,95.4489,95.5279,3320.0
2016-09-26 13:15:00,120.77,120.77,120.75,120.75,1500.0,95.4963,95.4963,95.4805,95.4805,1500.0
2016-09-26 13:20:00,120.79,120.8,120.7,120.7,2775.0,95.5121,95.52,95.441,95.441,2775.0
2016-09-26 13:25:00,120.69,120.69,120.63,120.63,2500.0,95.433,95.433,95.3856,95.3856,2500.0
2016-09-26 13:30:00,120.65,120.77,120.63,120.77,3460.0,95.4014,95.4963,95.3856,95.4963,3460.0
2016-09-26 13:35:00,120.79,120.79,120.58,120.58,5938.0,95.5121,95.5121,95.3461,95.3461,5938.0
2016-09-26 13:40:00,120.62,120.64,120.55,120.55,6371.0,95.3777,95.3935,95.3223,95.3223,6371.0
2016-09-26 13:45:00,120.53,120.63,120.51,120.55,8058.0,95.3065,95.3856,95.2907,95.3223,8058.0
2016-09-26 13:50:00,120.56,120.61,120.55,120.6,5191.0,95.3303,95.3698,95.3223,95.3619,5191.0
2016-09-26 13:55:00,120.59,120.59,120.46,120.51,4152.0,95.354,95.354,95.2512,95.2907,4152.0
2016-09-26 14:00:00,120.52,120.61,120.5,120.59,9523.0,95.2986,95.3698,95.2828,95.354,9523.0
2016-09-26 14:05:00,120.59,120.62,120.52,120.58,4048.0,95.354,95.3777,95.2986,95.3461,4048.0
2016-09-26 14:10:00,120.53,120.57,120.53,120.54,3300.0,95.3065,95.3382,95.3065,95.3144,3300.0
2016-09-26 14:15:00,120.54,120.69,120.52,120.65,15586.0,95.3144,95.433,95.2986,95.4014,15586.0
2016-09-26 14:20:00,120.62,120.63,120.59,120.62,5805.0,95.3777,95.3856,95.354,95.3777,5805.0
2016-09-26 14:25:00,120.61,120.61,120.52,120.58,2306.0,95.3698,95.3698,95.2986,95.3461,2306.0
2016-09-26 14:30:00,120.61,120.61,120.49,120.49,3533.0,95.3698,95.3698,95.2749,95.2749,3533.0
2016-09-26 14:35:00,120.47,120.48,120.32,120.32,6105.0,95.2591,95.267,95.1405,95.1405,6105.0
2016-09-26 14:40:00,120.33,120.41,120.29,120.41,3779.0,95.1484,95.2116,95.1168,95.2116,3779.0
2016-09-26 14:45:00,120.39,120.48,120.34,120.37,4700.0,95.1958,95.267,95.1563,95.18,4700.0
2016-09-26 14:50:00,120.4,120.4,120.32,120.34,3400.0,95.2037,95.2037,95.1405,95.1563,3400.0
2016-09-26 14:55:00,120.33,120.38,120.29,120.29,4330.0,95.1484,95.1879,95.1168,95.1168,4330.0
2016-09-26 15:00:00,120.3,120.32,120.22,120.25,4600.0,95.1247,95.1405,95.0614,95.0851,4600.0
2016-09-26 15:05:00,120.26,120.49,120.25,120.33,10817.0,95.093,95.2749,95.0851,95.1484,10817.0
2016-09-26 15:10:00,120.34,120.37,120.24,120.36,4774.0,95.1563,95.18,95.0772,95.1721,4774.0
2016-09-26 15:15:00,120.36,120.41,120.3,120.3,5991.0,95.1721,95.2116,95.1247,95.1247,5991.0
2016-09-26 15:20:00,120.28,120.35,120.26,120.29,3955.0,95.1088,95.1642,95.093,95.1168,3955.0
2016-09-26 15:25:00,120.36,120.49,120.35,120.46,7254.0,95.1721,95.2749,95.1642,95.2512,7254.0
2016-09-26 15:30:00,120.45,120.59,120.45,120.52,12224.0,95.2433,95.354,95.2433,95.2986,12224.0
2016-09-26 15:35:00,120.53,120.56,120.31,120.35,15109.0,95.3065,95.3303,95.1326,95.1642,15109.0
2016-09-26 15:40:00,120.39,120.44,120.29,120.32,14059.0,95.1958,95.2354,95.1168,95.1405,14059.0
2016-09-26 15:45:00,120.31,120.37,120.24,120.35,21360.0,95.1326,95.18,95.0772,95.1642,21360.0
2016-09-26 15:50:00,120.33,120.38,120.26,120.28,15331.0,95.1484,95.1879,95.093,95.1088,15331.0
2016-09-26 15:55:00,120.29,120.32,120.16,120.25,41855.0,95.1168,95.1405,95.014,95.0851,41855.0
2016-09-27 09:30:00,120.13,120.19,119.46,119.5,28290.0,94.9902,95.0377,94.4604,94.4921,28290.0
2016-09-27 09:35:00,119.5,119.93,119.5,119.9,5277.0,94.4921,94.8321,94.4921,94.8084,5277.0
2016-09-27 09:40:00,119.85,120.14,119.85,120.05,16440.0,94.7688,94.9981,94.7688,94.927,16440.0
2016-09-27 09:45:00,119.98,120.25,119.96,120.24,7273.0,94.8716,95.0851,94.8558,95.0772,7273.0
2016-09-27 09:50:00,120.24,120.24,120.03,120.1,4348.0,95.0772,95.0772,94.9112,94.9665,4348.0
2016-09-27 09:55:00,120.1,120.23,119.96,120.04,20854.0,94.9665,95.0693,94.8558,94.9191,20854.0
2016-09-27 10:00:00,120.02,120.44,120.02,120.41,29073.0,94.9033,95.2354,94.9033,95.2116,29073.0
2016-09-27 10:05:00,120.39,120.42,120.14,120.14,5610.0,95.1958,95.2195,94.9981,94.9981,5610.0
2016-09-27 10:10:00,120.17,120.18,120.0,120.08,3818.0,95.0219,95.0298,94.8874,94.9507,3818.0
2016-09-27 10:15:00,120.05,120.14,120.02,120.02,3012.0,94.927,94.9981,94.9033,94.9033,3012.0
2016-09-27 10:20:00,120.01,120.06,119.95,120.02,9900.0,94.8953,94.9349,94.8479,94.9033,9900.0
2016-09-27 10:25:00,120.02,120.08,119.95,119.95,5885.0,94.9033,94.9507,94.8479,94.8479,5885.0
2016-09-27 10:30:00,119.97,119.97,119.7,119.7,18780.0,94.8637,94.8637,94.6502,94.6502,18780.0
2016-09-27 10:35:00,119.71,119.72,119.51,119.54,22021.0,94.6581,94.666,94.5,94.5237,22021.0
2016-09-27 10:40:00,119.55,119.59,119.48,119.49,17858.0,94.5316,94.5632,94.4763,94.4842,17858.0
2016-09-27 10:45:00,119.51,119.61,119.49,119.6,8289.0,94.5,94.5791,94.4842,94.5712,8289.0
2016-09-27 10:50:00,119.58,119.68,119.55,119.59,12085.0,94.5553,94.6344,94.5316,94.5632,12085.0
2016-09-27 10:55:00,119.58,119.6,119.41,119.43,10835.0,94.5553,94.5712,94.4209,94.4367,10835.0
2016-09-27 11:00:00,119.44,119.55,119.43,119.5,8369.0,94.4446,94.5316,94.4367,94.4921,8369.0
2016-09-27 11:05:00,119.5,119.61,119.48,119.6,6080.0,94.4921,94.5791,94.4763,94.5712,6080.0
2016-09-27 11:10:00,119.64,119.78,119.64,119.76,6630.0,94.6028,94.7135,94.6028,94.6977,6630.0
2016-09-27 11:15:00,119.78,119.86,119.68,119.73,12036.0,94.7135,94.7767,94.6344,94.6739,12036.0
2016-09-27 11:20:00,119.74,119.82,119.68,119.79,14303.0,94.6819,94.7451,94.6344,94.7214,14303.0
2016-09-27 11:25:00,119.78,119.88,119.69,119.88,23430.0,94.7135,94.7926,94.6423,94.7926,23430.0
2016-09-27 11:30:00,119.9,119.95,119.87,119.87,5155.0,94.8084,94.8479,94.7846,94.7846,5155.0
2016-09-27 11:35:00,119.84,119.96,119.83,119.95,13397.0,94.7609,94.8558,94.753,94.8479,13397.0
2016-09-27 11:40:00,119.94,119.96,119.74,119.82,23926.0,94.84,94.8558,94.6819,94.7451,23926.0
2016-09-27 11:45:00,119.85,119.88,119.69,119.74,13489.0,94.7688,94.7926,94.6423,94.6819,13489.0
2016-09-27 11:50:00,119.73,119.75,119.65,119.65,9614.0,94.6739,94.6898,94.6107,94.6107,9614.0
2016-09-27 11:55:00,119.66,119.74,119.65,119.66,11008.0,94.6186,94.6819,94.6107,94.6186,11008.0
2016-09-27 12:00:00,119.69,119.76,119.67,119.67,11041.0,94.6423,94.6977,94.6265,94.6265,11041.0
2016-09-27 12:05:00,119.69,119.76,119.69,119.7,6673.0,94.6423,94.6977,94.6423,94.6502,6673.0
2016-09-27 12:10:00,119.71,119.73,119.62,119.62,3007.0,94.6581,94.6739,94.587,94.587,3007.0
2016-09-27 12:15:00,119.62,119.71,119.61,119.71,4535.0,94.587,94.6581,94.5791,94.6581,4535.0
2016-09-27 12:20:00,119.72,120.03,119.72,119.98,9212.0,94.666,94.9112,94.666,94.8716,9212.0
2016-09-27 12:25:00,120.01,120.1,119.9,119.95,17111.0,94.8953,94.9665,94.8084,94.8479,17111.0
2016-09-27 12:30:00,119.94,120.02,119.92,120.01,7599.0,94.84,94.9033,94.8242,94.8953,7599.0
2016-09-27 12:35:00,119.98,120.01,119.82,119.92,9409.0,94.8716,94.8953,94.7451,94.8242,9409.0
2016-09-27 12:40:00,119.93,119.96,119.79,119.92,4550.0,94.8321,94.8558,94.7214,94.8242,4550.0
2016-09-27 12:45:00,119.92,119.97,119.77,119.81,5612.0,94.8242,94.8637,94.7056,94.7372,5612.0
2016-09-27 12:50:00,119.82,119.87,119.77,119.86,7538.0,94.7451,94.7846,94.7056,94.7767,7538.0
2016-09-27 12:55:00,119.86,119.95,119.85,119.94,7623.0,94.7767,94.8479,94.7688,94.84,7623.0
2016-09-27 13:00:00,119.96,120.09,119.93,120.01,5263.0,94.8558,94.9586,94.8321,94.8953,5263.0
2016-09-27 13:05:00,120.01,120.06,119.92,120.06,7719.0,94.8953,94.9349,94.8242,94.9349,7719.0
2016-09-27 13:10:00,120.09,120.12,120.0,120.03,9460.0,94.9586,94.9823,94.8874,94.9112,9460.0
2016-09-27 13:15:00,120.01,120.12,119.99,120.12,4164.0,94.8953,94.9823,94.8795,94.9823,4164.0
2016-09-27 13:20:00,120.12,120.16,120.09,120.12,12139.0,94.9823,95.014,94.9586,94.9823,12139.0
2016-09-27 13:25:00,120.12,120.15,120.09,120.15,5816.0,94.9823,95.0061,94.9586,95.0061,5816.0
2016-09-27 13:30:00,120.15,120.25,120.14,120.15,7405.0,95.0061,95.0851,94.9981,95.0061,7405.0
2016-09-27 13:35:00,120.15,120.15,120.04,120.11,9221.0,95.0061,95.0061,94.9191,94.9744,9221.0
2016-09-27 13:40:00,120.11,120.22,120.11,120.21,6183.0,94.9744,95.0614,94.9744,95.0535,6183.0
2016-09-27 13:45:00,120.24,120.27,120.08,120.08,5348.0,95.0772,95.1009,94.9507,94.9507,5348.0
2016-09-27 13:50:00,120.08,120.25,120.07,120.21,4839.0,94.9507,95.0851,94.9428,95.0535,4839.0
2016-09-27 13:55:00,120.18,120.18,120.0,120.12,9069.0,95.0298,95.0298,94.8874,94.9823,9069.0
2016-09-27 14:00:00,120.12,120.22,120.1,120.11,9192.0,94.9823,95.0614,94.9665,94.9744,9192.0
2016-09-27 14:05:00,120.11,120.11,119.97,119.99,5353.0,94.9744,94.9744,94.8637,94.8795,5353.0
2016-09-27 14:10:00,120.0,120.13,120.0,120.11,8591.0,94.8874,94.9902,94.8874,94.9744,8591.0
2016-09-27 14:15:00,120.08,120.14,120.04,120.14,5513.0,94.9507,94.9981,94.9191,94.9981,5513.0
2016-09-27 14:20:00,120.14,120.14,120.04,120.04,17586.0,94.9981,94.9981,94.9191,94.9191,17586.0
2016-09-27 14:25:00,120.05,120.1,120.02,120.03,7592.0,94.927,94.9665,94.9033,94.9112,7592.0
2016-09-27 14:30:00,120.06,120.07,119.99,120.03,9354.0,94.9349,94.9428,94.8795,94.9112,9354.0
2016-09-27 14:35:00,120.04,120.1,120.01,120.02,4184.0,94.9191,94.9665,94.8953,94.9033,4184.0
2016-09-27 14:40:00,120.01,120.06,120.0,120.0,4277.0,94.8953,94.9349,94.8874,94.8874,4277.0
2016-09-27 14:45:00,120.01,120.04,119.96,119.98,4230.0,94.8953,94.9191,94.8558,94.8716,4230.0
2016-09-27 14:50:00,119.98,120.11,119.97,120.09,9208.0,94.8716,94.9744,94.8637,94.9586,9208.0
2016-09-27 14:55:00,120.1,120.12,120.02,120.05,4598.0,94.9665,94.9823,94.9033,94.927,4598.0
2016-09-27 15:00:00,120.05,120.09,120.02,120.08,7505.0,94.927,94.9586,94.9033,94.9507,7505.0
2016-09-27 15:05:00,120.09,120.24,120.09,120.19,4610.0,94.9586,95.0772,94.9586,95.0377,4610.0
2016-09-27 15:10:00,120.2,120.24,120.14,120.15,4744.0,95.0456,95.0772,94.9981,95.0061,4744.0
2016-09-27 15:15:00,120.16,120.26,120.15,120.24,4483.0,95.014,95.093,95.0061,95.0772,4483.0
2016-09-27 15:20:00,120.24,120.24,120.12,120.2,12759.0,95.0772,95.0772,94.9823,95.0456,12759.0
2016-09-27 15:25:00,120.2,120.25,120.15,120.18,7008.0,95.0456,95.0851,95.0061,95.0298,7008.0
2016-09-27 15:30:00,120.19,120.23,120.08,120.19,11911.0,95.0377,95.0693,94.9507,95.0377,11911.0
2016-09-27 15:35:00,120.21,120.36,120.18,120.36,12567.0,95.0535,95.1721,95.0298,95.1721,12567.0
2016-09-27 15:40:00,120.38,120.47,120.35,120.46,18886.0,95.1879,95.2591,95.1642,95.2512,18886.0
2016-09-27 15:45:00,120.47,120.5,120.37,120.39,20997.0,95.2591,95.2828,95.18,95.1958,20997.0
2016-09-27 15:50:00,120.37,120.44,120.37,120.44,17115.0,95.18,95.2354,95.18,95.2354,17115.0
2016-09-27 15:55:00,120.44,120.54,120.41,120.46,46065.0,95.2354,95.3144,95.2116,95.2512,46065.0
2016-09-28 09:30:00,120.94,121.56,120.94,121.16,22156.0,95.6307,96.121,95.6307,95.8047,22156.0
2016-09-28 09:35:00,121.17,121.63,121.17,121.52,14505.0,95.8126,96.1763,95.8126,96.0893,14505.0
2016-09-28 09:40:00,121.62,122.17,121.45,122.08,34817.0,96.1684,96.6033,96.034,96.5322,34817.0
2016-09-28 09:45:00,122.08,122.79,122.08,122.59,35108.0,96.5322,97.0936,96.5322,96.9354,35108.0
2016-09-28 09:50:00,122.59,122.69,122.45,122.69,31869.0,96.9354,97.0145,96.8247,97.0145,31869.0
2016-09-28 09:55:00,122.69,123.37,122.69,123.18,22807.0,97.0145,97.5522,97.0145,97.402,22807.0
2016-09-28 10:00:00,123.3,123.48,122.87,122.88,39108.0,97.4968,97.6392,97.1568,97.1647,39108.0
2016-09-28 10:05:00,122.85,122.85,122.64,122.72,10194.0,97.141,97.141,96.975,97.0382,10194.0
2016-09-28 10:10:00,122.69,122.74,122.09,122.29,26204.0,97.0145,97.054,96.5401,96.6982,26204.0
2016-09-28 10:15:00,122.29,122.46,122.29,122.4,20968.0,96.6982,96.8326,96.6982,96.7852,20968.0
2016-09-28 10:20:00,122.4,122.49,122.29,122.43,7250.0,96.7852,96.8564,96.6982,96.8089,7250.0
2016-09-28 10:25:00,122.41,122.64,122.4,122.62,8211.0,96.7931,96.975,96.7852,96.9592,8211.0
2016-09-28 10:30:00,122.64,122.64,122.36,122.39,7785.0,96.975,96.975,96.7536,96.7773,7785.0
2016-09-28 10:35:00,122.4,122.42,122.29,122.3,6861.0,96.7852,96.801,96.6982,96.7061,6861.0
2016-09-28 10:40:00,122.3,122.43,122.23,122.25,5145.0,96.7061,96.8089,96.6508,96.6666,5145.0
2016-09-28 10:45:00,122.25,122.29,122.0,122.07,8237.0,96.6666,96.6982,96.4689,96.5243,8237.0
2016-09-28 10:50:00,122.05,122.14,122.05,122.12,6959.0,96.5084,96.5796,96.5084,96.5638,6959.0
2016-09-28 10:55:00,122.13,122.24,122.02,122.06,5443.0,96.5717,96.6587,96.4847,96.5163,5443.0
2016-09-28 11:00:00,122.06,122.08,121.64,121.64,24007.0,96.5163,96.5322,96.1842,96.1842,24007.0
2016-09-28 11:05:00,121.63,121.65,121.53,121.64,8519.0,96.1763,96.1921,96.0973,96.1842,8519.0
2016-09-28 11:10:00,121.64,121.88,121.57,121.82,4792.0,96.1842,96.374,96.1289,96.3266,4792.0
2016-09-28 11:15:00,121.82,122.07,121.82,122.07,1500.0,96.3266,96.5243,96.3266,96.5243,1500.0
2016-09-28 11:20:00,122.08,122.14,122.01,122.01,3043.0,96.5322,96.5796,96.4768,96.4768,3043.0
2016-09-28 11:25:00,122.02,122.04,121.91,122.0,16307.0,96.4847,96.5005,96.3977,96.4689,16307.0
2016-09-28 11:30:00,122.02,122.04,121.94,122.02,5147.0,96.4847,96.5005,96.4215,96.4847,5147.0
2016-09-28 11:35:00,122.07,122.13,122.01,122.06,5252.0,96.5243,96.5717,96.4768,96.5163,5252.0
2016-09-28 11:40:00,122.07,122.21,122.07,122.21,4910.0,96.5243,96.635,96.5243,96.635,4910.0
2016-09-28 11:45:00,122.21,122.36,122.21,122.36,2900.0,96.635,96.7536,96.635,96.7536,2900.0
2016-09-28 11:50:00,122.32,122.38,122.28,122.34,3450.0,96.7219,96.7694,96.6903,96.7377,3450.0
2016-09-28 11:55:00,122.31,122.37,122.28,122.3,2259.0,96.714,96.7615,96.6903,96.7061,2259.0
2016-09-28 12:00:00,122.35,122.36,122.16,122.3,9163.0,96.7457,96.7536,96.5954,96.7061,9163.0
2016-09-28 12:05:00,122.27,122.32,122.25,122.27,6092.0,96.6824,96.7219,96.6666,96.6824,6092.0
2016-09-28 12:10:00,122.29,122.56,122.29,122.56,6159.0,96.6982,96.9117,96.6982,96.9117,6159.0
2016-09-28 12:15:00,122.58,122.58,122.5,122.5,11951.0,96.9275,96.9275,96.8643,96.8643,11951.0
2016-09-28 12:20:00,122.5,122.5,122.3,122.33,5331.0,96.8643,96.8643,96.7061,96.7298,5331.0
2016-09-28 12:25:00,122.36,122.39,122.3,122.3,3393.0,96.7536,96.7773,96.7061,96.7061,3393.0
2016-09-28 12:30:00,122.33,122.37,122.25,122.25,2650.0,96.7298,96.7615,96.6666,96.6666,2650.0
2016-09-28 12:35:00,122.25,122.31,122.21,122.31,3140.0,96.6666,96.714,96.635,96.714,3140.0
2016-09-28 12:40:00,122.32,122.39,122.27,122.34,2581.0,96.7219,96.7773,96.6824,96.7377,2581.0
2016-09-28 12:45:00,122.4,122.45,122.39,122.4,1771.0,96.7852,96.8247,96.7773,96.7852,1771.0
2016-09-28 12:50:00,122.3,122.42,122.28,122.39,2921.0,96.7061,96.801,96.6903,96.7773,2921.0
2016-09-28 12:55:00,122.41,122.41,122.33,122.37,1781.0,96.7931,96.7931,96.7298,96.7615,1781.0
2016-09-28 13:00:00,122.36,122.37,122.25,122.28,10670.0,96.7536,96.7615,96.6666,96.6903,10670.0
2016-09-28 13:05:00,122.27,122.3,122.2,122.21,3673.0,96.6824,96.7061,96.627,96.635,3673.0
2016-09-28 13:10:00,122.21,122.3,122.16,122.18,3015.0,96.635,96.7061,96.5954,96.6112,3015.0
2016-09-28 13:15:00,122.15,122.38,122.15,122.37,7795.0,96.5875,96.7694,96.5875,96.7615,7795.0
2016-09-28 13:20:00,122.37,122.44,122.36,122.38,10151.0,96.7615,96.8168,96.7536,96.7694,10151.0
2016-09-28 13:25:00,122.38,122.54,122.38,122.54,5024.0,96.7694,96.8959,96.7694,96.8959,5024.0
2016-09-28 13:30:00,122.53,122.67,122.5,122.56,4865.0,96.888,96.9987,96.8643,96.9117,4865.0
2016-09-28 13:35:00,122.56,122.68,122.56,122.64,3407.0,96.9117,97.0066,96.9117,96.975,3407.0
2016-09-28 13:40:00,122.64,122.73,122.61,122.7,9537.0,96.975,97.0461,96.9512,97.0224,9537.0
2016-09-28 13:45:00,122.7,122.77,122.62,122.62,10558.0,97.0224,97.0778,96.9592,96.9592,10558.0
2016-09-28 13:50:00,122.62,122.71,122.6,122.7,4670.0,96.9592,97.0303,96.9433,97.0224,4670.0
2016-09-28 13:55:00,122.72,122.72,122.57,122.63,4539.0,97.0382,97.0382,96.9196,96.9671,4539.0
2016-09-28 14:00:00,122.6,122.6,122.5,122.51,3413.0,96.9433,96.9433,96.8643,96.8722,3413.0
2016-09-28 14:05:00,122.49,122.53,122.42,122.53,3772.0,96.8564,96.888,96.801,96.888,3772.0
2016-09-28 14:10:00,122.55,123.08,122.55,123.08,3565.0,96.9038,97.3229,96.9038,97.3229,3565.0
2016-09-28 14:15:00,123.09,123.18,123.04,123.18,12934.0,97.3308,97.402,97.2913,97.402,12934.0
2016-09-28 14:20:00,123.16,123.25,123.1,123.17,12142.0,97.3861,97.4573,97.3387,97.3941,12142.0
2016-09-28 14:25:00,123.15,123.56,123.13,123.53,20865.0,97.3782,97.7024,97.3624,97.6787,20865.0
2016-09-28 14:30:00,123.57,123.59,123.5,123.55,5463.0,97.7103,97.7262,97.655,97.6945,5463.0
2016-09-28 14:35:00,123.55,123.58,123.38,123.38,13830.0,97.6945,97.7183,97.5601,97.5601,13830.0
2016-09-28 14:40:00,123.41,123.55,123.41,123.5,18027.0,97.5838,97.6945,97.5838,97.655,18027.0
2016-09-28 14:45:00,123.54,123.64,123.5,123.59,7562.0,97.6866,97.7657,97.655,97.7262,7562.0
2016-09-28 14:50:00,123.58,123.63,123.51,123.62,14583.0,97.7183,97.7578,97.6629,97.7499,14583.0
2016-09-28 14:55:00,123.58,123.64,123.52,123.59,11466.0,97.7183,97.7657,97.6708,97.7262,11466.0
2016-09-28 15:00:00,123.59,123.64,123.56,123.63,12347.0,97.7262,97.7657,97.7024,97.7578,12347.0
2016-09-28 15:05:00,123.63,123.64,123.47,123.5,14420.0,97.7578,97.7657,97.6313,97.655,14420.0
2016-09-28 15:10:00,123.48,123.51,123.37,123.38,15567.0,97.6392,97.6629,97.5522,97.5601,15567.0
2016-09-28 15:15:00,123.38,123.52,123.38,123.49,8018.0,97.5601,97.6708,97.5601,97.6471,8018.0
2016-09-28 15:20:00,123.47,123.57,123.45,123.52,6445.0,97.6313,97.7103,97.6155,97.6708,6445.0
2016-09-28 15:25:00,123.54,123.55,123.36,123.37,8913.0,97.6866,97.6945,97.5443,97.5522,8913.0
2016-09-28 15:30:00,123.37,123.39,123.28,123.36,16322.0,97.5522,97.568,97.481,97.5443,16322.0
2016-09-28 15:35:00,123.37,123.56,123.36,123.55,13518.0,97.5522,97.7024,97.5443,97.6945,13518.0
2016-09-28 15:40:00,123.55,123.62,123.51,123.59,19758.0,97.6945,97.7499,97.6629,97.7262,19758.0
2016-09-28 15:45:00,123.59,123.64,123.53,123.58,19269.0,97.7262,97.7657,97.6787,97.7183,19269.0
2016-09-28 15:50:00,123.58,123.63,123.56,123.63,31291.0,97.7183,97.7578,97.7024,97.7578,31291.0
2016-09-28 15:55:00,123.63,123.7,123.58,123.6,90002.0,97.7578,97.8131,97.7183,97.7341,90002.0
2016-09-29 09:30:00,123.32,123.59,123.22,123.5,34273.0,97.5127,97.7262,97.4336,97.655,34273.0
2016-09-29 09:35:00,123.7,124.33,123.7,123.91,7684.0,97.8131,98.3113,97.8131,97.9792,7684.0
2016-09-29 09:40:00,123.96,124.42,123.96,124.36,19210.0,98.0187,98.3825,98.0187,98.335,19210.0
2016-09-29 09:45:00,124.37,124.45,124.27,124.34,13258.0,98.3429,98.4062,98.2639,98.3192,13258.0
2016-09-29 09:50:00,124.31,124.8,124.31,124.8,16300.0,98.2955,98.6829,98.2955,98.6829,16300.0
2016-09-29 09:55:00,124.81,125.01,124.75,124.97,30700.0,98.6908,98.849,98.6434,98.8174,30700.0
2016-09-29 10:00:00,124.97,125.05,124.78,124.78,8852.0,98.8174,98.8806,98.6671,98.6671,8852.0
2016-09-29 10:05:00,124.79,124.79,124.22,124.29,13319.0,98.675,98.675,98.2243,98.2797,13319.0
2016-09-29 10:10:00,124.29,124.62,124.29,124.51,8521.0,98.2797,98.5406,98.2797,98.4536,8521.0
2016-09-29 10:15:00,124.47,124.81,124.42,124.69,10285.0,98.422,98.6908,98.3825,98.596,10285.0
2016-09-29 10:20:00,124.7,124.91,124.66,124.91,6250.0,98.6039,98.7699,98.5722,98.7699,6250.0
2016-09-29 10:25:00,124.91,124.97,124.82,124.85,9380.0,98.7699,98.8174,98.6988,98.7225,9380.0
2016-09-29 10:30:00,124.8,124.85,124.62,124.73,12500.0,98.6829,98.7225,98.5406,98.6276,12500.0
2016-09-29 10:35:00,124.7,124.73,124.63,124.67,8900.0,98.6039,98.6276,98.5485,98.5801,8900.0
2016-09-29 10:40:00,124.69,124.77,124.54,124.54,7411.0,98.596,98.6592,98.4774,98.4774,7411.0
2016-09-29 10:45:00,124.51,124.65,124.51,124.65,2355.0,98.4536,98.5643,98.4536,98.5643,2355.0
2016-09-29 10:50:00,124.7,124.75,124.55,124.67,4102.0,98.6039,98.6434,98.4853,98.5801,4102.0
2016-09-29 10:55:00,124.68,124.77,124.51,124.51,10784.0,98.5881,98.6592,98.4536,98.4536,10784.0
2016-09-29 11:00:00,124.51,124.53,124.35,124.4,20138.0,98.4536,98.4694,98.3271,98.3666,20138.0
2016-09-29 11:05:00,124.4,124.47,124.34,124.4,6318.0,98.3666,98.422,98.3192,98.3666,6318.0
2016-09-29 11:10:00,124.38,124.39,124.28,124.38,16430.0,98.3508,98.3587,98.2718,98.3508,16430.0
2016-09-29 11:15:00,124.39,124.44,124.29,124.44,6611.0,98.3587,98.3983,98.2797,98.3983,6611.0
2016-09-29 11:20:00,124.4,124.49,124.4,124.41,4192.0,98.3666,98.4378,98.3666,98.3746,4192.0
2016-09-29 11:25:00,124.42,124.79,124.41,124.79,13219.0,98.3825,98.675,98.3746,98.675,13219.0
2016-09-29 11:30:00,124.77,124.78,124.69,124.77,5393.0,98.6592,98.6671,98.596,98.6592,5393.0
2016-09-29 11:35:00,124.79,124.99,124.79,124.87,15877.0,98.675,98.8332,98.675,98.7383,15877.0
2016-09-29 11:40:00,124.84,124.93,124.8,124.84,10921.0,98.7146,98.7857,98.6829,98.7146,10921.0
2016-09-29 11:45:00,124.81,124.85,124.72,124.77,4300.0,98.6908,98.7225,98.6197,98.6592,4300.0
2016-09-29 11:50:00,124.79,124.95,124.79,124.95,3091.0,98.675,98.8015,98.675,98.8015,3091.0
2016-09-29 11:55:00,124.87,124.99,124.87,124.97,3662.0,98.7383,98.8332,98.7383,98.8174,3662.0
2016-09-29 12:00:00,124.96,125.01,124.89,124.99,7288.0,98.8095,98.849,98.7541,98.8332,7288.0
2016-09-29 12:05:00,124.99,125.2,124.99,125.16,9298.0,98.8332,98.9992,98.8332,98.9676,9298.0
2016-09-29 12:10:00,125.17,125.21,125.16,125.2,5530.0,98.9755,99.0071,98.9676,98.9992,5530.0
2016-09-29 12:15:00,125.21,125.21,125.17,125.18,4779.0,99.0071,99.0071,98.9755,98.9834,4779.0
2016-09-29 12:20:00,125.19,125.25,125.15,125.25,6289.0,98.9913,99.0388,98.9597,99.0388,6289.0
2016-09-29 12:25:00,125.26,125.42,125.26,125.33,8711.0,99.0467,99.1732,99.0467,99.102,8711.0
2016-09-29 12:30:00,125.34,125.38,125.28,125.3,4300.0,99.1099,99.1416,99.0625,99.0783,4300.0
2016-09-29 12:35:00,125.3,125.3,125.17,125.2,10358.0,99.0783,99.0783,98.9755,98.9992,10358.0
2016-09-29 12:40:00,125.16,125.21,125.0,125.02,19594.0,98.9676,99.0071,98.8411,98.8569,19594.0
2016-09-29 12:45:00,125.05,125.06,124.67,124.69,21117.0,98.8806,98.8885,98.5801,98.596,21117.0
2016-09-29 12:50:00,124.68,124.72,124.45,124.58,51413.0,98.5881,98.6197,98.4062,98.509,51413.0
2016-09-29 12:55:00,124.56,124.73,124.45,124.65,16161.0,98.4932,98.6276,98.4062,98.5643,16161.0
2016-09-29 13:00:00,124.65,124.65,124.3,124.47,15465.0,98.5643,98.5643,98.2876,98.422,15465.0
2016-09-29 13:05:00,124.46,124.54,124.36,124.51,11458.0,98.4141,98.4774,98.335,98.4536,11458.0
2016-09-29 13:10:00,124.54,124.94,124.52,124.54,25109.0,98.4774,98.7936,98.4615,98.4774,25109.0
2016-09-29 13:15:00,124.6,124.69,124.56,124.6,3416.0,98.5248,98.596,98.4932,98.5248,3416.0
2016-09-29 13:20:00,124.64,124.78,124.58,124.78,4089.0,98.5564,98.6671,98.509,98.6671,4089.0
2016-09-29 13:25:00,124.8,124.91,124.71,124.81,14466.0,98.6829,98.7699,98.6118,98.6908,14466.0
2016-09-29 13:30:00,124.8,124.8,124.65,124.72,9094.0,98.6829,98.6829,98.5643,98.6197,9094.0
2016-09-29 13:35:00,124.71,124.74,124.64,124.72,10383.0,98.6118,98.6355,98.5564,98.6197,10383.0
2016-09-29 13:40:00,124.66,124.68,124.52,124.68,7396.0,98.5722,98.5881,98.4615,98.5881,7396.0
2016-09-29 13:45:00,124.65,124.66,124.38,124.48,6424.0,98.5643,98.5722,98.3508,98.4299,6424.0
2016-09-29 13:50:00,124.48,124.52,124.21,124.36,9563.0,98.4299,98.4615,98.2164,98.335,9563.0
2016-09-29 13:55:00,124.27,124.3,124.1,124.16,6396.0,98.2639,98.2876,98.1294,98.1769,6396.0
2016-09-29 14:00:00,124.14,124.26,124.1,124.26,7900.0,98.1611,98.2559,98.1294,98.2559,7900.0
2016-09-29 14:05:00,124.23,124.53,124.23,124.46,15273.0,98.2322,98.4694,98.2322,98.4141,15273.0
2016-09-29 14:10:00,124.48,124.57,124.42,124.57,11418.0,98.4299,98.5011,98.3825,98.5011,11418.0
2016-09-29 14:15:00,124.59,124.85,124.59,124.76,10451.0,98.5169,98.7225,98.5169,98.6513,10451.0
2016-09-29 14:20:00,124.79,124.9,124.76,124.9,7344.0,98.675,98.762,98.6513,98.762,7344.0
2016-09-29 14:25:00,124.93,125.06,124.8,125.06,8899.0,98.7857,98.8885,98.6829,98.8885,8899.0
2016-09-29 14:30:00,125.07,125.13,124.98,125.11,5605.0,98.8964,98.9439,98.8253,98.9281,5605.0
2016-09-29 14:35:00,125.1,125.25,125.1,125.16,6656.0,98.9202,99.0388,98.9202,98.9676,6656.0
2016-09-29 14:40:00,125.16,125.19,125.07,125.08,6135.0,98.9676,98.9913,98.8964,98.9043,6135.0
2016-09-29 14:45:00,125.01,125.17,124.99,125.14,5202.0,98.849,98.9755,98.8332,98.9518,5202.0
2016-09-29 14:50:00,125.08,125.17,125.03,125.07,4460.0,98.9043,98.9755,98.8648,98.8964,4460.0
2016-09-29 14:55:00,125.05,125.07,124.79,124.86,7102.0,98.8806,98.8964,98.675,98.7304,7102.0
2016-09-29 15:00:00,124.79,124.89,124.71,124.74,7368.0,98.675,98.7541,98.6118,98.6355,7368.0
2016-09-29 15:05:00,124.72,124.89,124.61,124.89,8753.0,98.6197,98.7541,98.5327,98.7541,8753.0
2016-09-29 15:10:00,124.85,125.04,124.76,124.93,7211.0,98.7225,98.8727,98.6513,98.7857,7211.0
2016-09-29 15:15:00,124.96,124.96,124.7,124.75,5150.0,98.8095,98.8095,98.6039,98.6434,5150.0
2016-09-29 15:20:00,124.75,124.81,124.6,124.6,8965.0,98.6434,98.6908,98.5248,98.5248,8965.0
2016-09-29 15:25:00,124.58,124.82,124.38,124.82,17878.0,98.509,98.6988,98.3508,98.6988,17878.0
2016-09-29 15:30:00,124.83,124.94,124.72,124.86,15303.0,98.7067,98.7936,98.6197,98.7304,15303.0
2016-09-29 15:35:00,124.8,124.86,124.69,124.78,15651.0,98.6829,98.7304,98.596,98.6671,15651.0
2016-09-29 15:40:00,124.77,124.82,124.48,124.63,25731.0,98.6592,98.6988,98.4299,98.5485,25731.0
2016-09-29 15:45:00,124.66,124.69,124.54,124.54,19416.0,98.5722,98.596,98.4774,98.4774,19416.0
2016-09-29 15:50:00,124.53,124.57,124.39,124.48,22469.0,98.4694,98.5011,98.3587,98.4299,22469.0
2016-09-29 15:55:00,124.47,124.47,124.25,124.25,49349.0,98.422,98.422,98.248,98.248,49349.0
2016-09-30 09:30:00,125.21,126.64,125.19,126.3,44996.0,99.0071,100.1379,98.9913,99.869,44996.0
2016-09-30 09:35:00,126.27,126.3,125.89,126.17,36324.0,99.8453,99.869,99.5448,99.7662,36324.0
2016-09-30 09:40:00,126.11,126.17,125.71,125.96,14180.0,99.7188,99.7662,99.4025,99.6002,14180.0
2016-09-30 09:45:00,126.0,126.38,125.96,126.37,33245.0,99.6318,99.9323,99.6002,99.9244,33245.0
2016-09-30 09:50:00,126.42,126.5,126.04,126.11,10400.0,99.9639,100.0272,99.6634,99.7188,10400.0
2016-09-30 09:55:00,126.19,126.52,126.14,126.39,16328.0,99.7821,100.043,99.7425,99.9402,16328.0
2016-09-30 10:00:00,126.53,126.85,126.51,126.75,29486.0,100.0509,100.3039,100.0351,100.2249,29486.0
2016-09-30 10:05:00,126.75,126.75,126.37,126.61,14009.0,100.2249,100.2249,99.9244,100.1142,14009.0
2016-09-30 10:10:00,126.66,126.71,126.53,126.69,6759.0,100.1537,100.1932,100.0509,100.1774,6759.0
2016-09-30 10:15:00,126.7,126.7,126.32,126.38,9549.0,100.1853,100.1853,99.8848,99.9323,9549.0
2016-09-30 10:20:00,126.46,126.61,126.37,126.61,11797.0,99.9955,100.1142,99.9244,100.1142,11797.0
2016-09-30 10:25:00,126.59,126.9,126.52,126.9,12559.0,100.0983,100.3435,100.043,100.3435,12559.0
2016-09-30 10:30:00,126.92,127.03,126.91,126.99,13728.0,100.3593,100.4463,100.3514,100.4146,13728.0
2016-09-30 10:35:00,126.97,126.99,126.86,126.9,21868.0,100.3988,100.4146,100.3118,100.3435,21868.0
2016-09-30 10:40:00,126.89,127.05,126.89,126.97,8300.0,100.3356,100.4621,100.3356,100.3988,8300.0
2016-09-30 10:45:00,126.98,127.04,126.96,126.97,11532.0,100.4067,100.4542,100.3909,100.3988,11532.0
2016-09-30 10:50:00,126.99,127.17,126.96,127.13,33404.0,100.4146,100.557,100.3909,100.5253,33404.0
2016-09-30 10:55:00,127.14,127.27,127.1,127.27,10379.0,100.5332,100.636,100.5016,100.636,10379.0
2016-09-30 11:00:00,127.29,127.56,127.2,127.56,21410.0,100.6519,100.8654,100.5807,100.8654,21410.0
2016-09-30 11:05:00,127.56,127.73,127.51,127.63,33818.0,100.8654,100.9998,100.8258,100.9207,33818.0
2016-09-30 11:10:00,127.65,128.05,127.65,128.0,23042.0,100.9365,101.2528,100.9365,101.2133,23042.0
2016-09-30 11:15:00,128.06,128.1,127.83,127.93,31282.0,101.2607,101.2923,101.0788,101.1579,31282.0
2016-09-30 11:20:00,127.96,127.98,127.77,127.86,10209.0,101.1816,101.1975,101.0314,101.1026,10209.0
2016-09-30 11:25:00,127.85,127.86,127.71,127.77,4643.0,101.0947,101.1026,100.984,101.0314,4643.0
2016-09-30 11:30:00,127.79,127.95,127.79,127.95,23266.0,101.0472,101.1737,101.0472,101.1737,23266.0
2016-09-30 11:35:00,127.92,127.99,127.87,127.95,13051.0,101.15,101.2054,101.1105,101.1737,13051.0
2016-09-30 11:40:00,127.94,128.06,127.9,128.02,8125.0,101.1658,101.2607,101.1342,101.2291,8125.0
2016-09-30 11:45:00,128.03,128.1,128.01,128.09,11640.0,101.237,101.2923,101.2212,101.2844,11640.0
2016-09-30 11:50:00,128.08,128.26,128.05,128.26,25786.0,101.2765,101.4189,101.2528,101.4189,25786.0
2016-09-30 11:55:00,128.25,128.3,128.2,128.23,14688.0,101.411,101.4505,101.3714,101.3951,14688.0
2016-09-30 12:00:00,128.25,128.28,127.97,128.11,13507.0,101.411,101.4347,101.1895,101.3003,13507.0
2016-09-30 12:05:00,128.1,128.21,128.09,128.15,9549.0,101.2923,101.3793,101.2844,101.3319,9549.0
2016-09-30 12:10:00,128.16,128.32,128.16,128.26,10022.0,101.3398,101.4663,101.3398,101.4189,10022.0
2016-09-30 12:15:00,128.27,128.49,128.25,128.49,11021.0,101.4268,101.6007,101.411,101.6007,11021.0
2016-09-30 12:20:00,128.49,128.49,128.27,128.33,22233.0,101.6007,101.6007,101.4268,101.4742,22233.0
2016-09-30 12:25:00,128.37,128.4,128.32,128.37,4778.0,101.5058,101.5296,101.4663,101.5058,4778.0
2016-09-30 12:30:00,128.38,128.45,128.35,128.41,4999.0,101.5137,101.5691,101.49,101.5375,4999.0
2016-09-30 12:35:00,128.43,128.59,128.36,128.57,13022.0,101.5533,101.6798,101.4979,101.664,13022.0
2016-09-30 12:40:00,128.59,128.6,128.46,128.56,15587.0,101.6798,101.6877,101.577,101.6561,15587.0
2016-09-30 12:45:00,128.57,128.57,128.36,128.36,5362.0,101.664,101.664,101.4979,101.4979,5362.0
2016-09-30 12:50:00,128.36,128.37,128.27,128.27,5396.0,101.4979,101.5058,101.4268,101.4268,5396.0
2016-09-30 12:55:00,128.29,128.39,128.25,128.25,6959.0,101.4426,101.5217,101.411,101.411,6959.0
2016-09-30 13:00:00,128.23,128.28,128.23,128.23,6678.0,101.3951,101.4347,101.3951,101.3951,6678.0
2016-09-30 13:05:00,128.22,128.31,128.2,128.22,16544.0,101.3872,101.4584,101.3714,101.3872,16544.0
2016-09-30 13:10:00,128.21,128.26,128.18,128.19,8501.0,101.3793,101.4189,101.3556,101.3635,8501.0
2016-09-30 13:15:00,128.2,128.23,128.06,128.09,7504.0,101.3714,101.3951,101.2607,101.2844,7504.0
2016-09-30 13:20:00,128.08,128.1,127.98,128.07,9369.0,101.2765,101.2923,101.1975,101.2686,9369.0
2016-09-30 13:25:00,128.08,128.09,128.0,128.07,6565.0,101.2765,101.2844,101.2133,101.2686,6565.0
2016-09-30 13:30:00,128.09,128.09,127.96,128.07,9318.0,101.2844,101.2844,101.1816,101.2686,9318.0
2016-09-30 13:35:00,128.08,128.17,128.08,128.15,4500.0,101.2765,101.3477,101.2765,101.3319,4500.0
2016-09-30 13:40:00,128.14,128.3,128.14,128.26,11080.0,101.324,101.4505,101.324,101.4189,11080.0
2016-09-30 13:45:00,128.26,128.27,128.2,128.2,2561.0,101.4189,101.4268,101.3714,101.3714,2561.0
2016-09-30 13:50:00,128.2,128.23,128.17,128.21,4174.0,101.3714,101.3951,101.3477,101.3793,4174.0
2016-09-30 13:55:00,128.18,128.19,128.12,128.15,5658.0,101.3556,101.3635,101.3082,101.3319,5658.0
2016-09-30 14:00:00,128.15,128.17,128.12,128.16,3400.0,101.3319,101.3477,101.3082,101.3398,3400.0
2016-09-30 14:05:00,128.13,128.15,128.03,128.05,6046.0,101.3161,101.3319,101.237,101.2528,6046.0
2016-09-30 14:10:00,128.03,128.3,128.03,128.15,10381.0,101.237,101.4505,101.237,101.3319,10381.0
2016-09-30 14:15:00,128.14,128.27,128.1,128.16,10344.0,101.324,101.4268,101.2923,101.3398,10344.0
2016-09-30 14:20:00,128.15,128.25,128.15,128.25,6759.0,101.3319,101.411,101.3319,101.411,6759.0
2016-09-30 14:25:00,128.28,128.28,128.05,128.14,9164.0,101.4347,101.4347,101.2528,101.324,9164.0
2016-09-30 14:30:00,128.16,128.33,128.15,128.16,8308.0,101.3398,101.4742,101.3319,101.3398,8308.0
2016-09-30 14:35:00,128.16,128.4,128.16,128.32,25230.0,101.3398,101.5296,101.3398,101.4663,25230.0
2016-09-30 14:40:00,128.31,128.32,128.16,128.23,8225.0,101.4584,101.4663,101.3398,101.3951,8225.0
2016-09-30 14:45:00,128.25,128.33,128.18,128.18,9569.0,101.411,101.4742,101.3556,101.3556,9569.0
2016-09-30 14:50:00,128.18,128.25,128.17,128.25,5933.0,101.3556,101.411,101.3477,101.411,5933.0
2016-09-30 14:55:00,128.28,128.35,128.24,128.3,14409.0,101.4347,101.49,101.403,101.4505,14409.0
2016-09-30 15:00:00,128.32,128.44,128.3,128.31,11208.0,101.4663,101.5612,101.4505,101.4584,11208.0
2016-09-30 15:05:00,128.31,128.42,128.31,128.38,5946.0,101.4584,101.5454,101.4584,101.5137,5946.0
2016-09-30 15:10:00,128.37,128.5,128.36,128.5,7622.0,101.5058,101.6086,101.4979,101.6086,7622.0
2016-09-30 15:15:00,128.49,128.52,128.33,128.36,12690.0,101.6007,101.6245,101.4742,101.4979,12690.0
2016-09-30 15:20:00,128.35,128.38,128.22,128.28,16061.0,101.49,101.5137,101.3872,101.4347,16061.0
2016-09-30 15:25:00,128.27,128.31,128.2,128.22,14102.0,101.4268,101.4584,101.3714,101.3872,14102.0
2016-09-30 15:30:00,128.23,128.44,128.23,128.32,29447.0,101.3951,101.5612,101.3951,101.4663,29447.0
2016-09-30 15:35:00,128.32,128.38,128.28,128.36,22570.0,101.4663,101.5137,101.4347,101.4979,22570.0
2016-09-30 15:40:00,128.35,128.5,128.33,128.48,39740.0,101.49,101.6086,101.4742,101.5928,39740.0
2016-09-30 15:45:00,128.48,128.56,128.43,128.49,48272.0,101.5928,101.6561,101.5533,101.6007,48272.0
2016-09-30 15:50:00,128.49,128.57,128.47,128.5,38299.0,101.6007,101.664,101.5849,101.6086,38299.0
2016-09-30 15:55:00,128.51,128.51,128.11,128.14,113653.0,101.6165,101.6165,101.3003,101.324,113653.0
2016-10-03 09:30:00,127.4,127.94,127.35,127.44,41913.0,100.7388,101.1658,100.6993,100.7705,41913.0
2016-10-03 09:35:00,127.46,127.61,127.33,127.48,15345.0,100.7863,100.9049,100.6835,100.8021,15345.0
2016-10-03 09:40:00,127.52,127.68,127.41,127.57,11580.0,100.8337,100.9602,100.7467,100.8733,11580.0
2016-10-03 09:45:00,127.45,127.57,127.26,127.57,10365.0,100.7784,100.8733,100.6281,100.8733,10365.0
2016-10-03 09:50:00,127.63,127.88,127.49,127.85,13347.0,100.9207,101.1184,100.81,101.0947,13347.0
2016-10-03 09:55:00,127.89,128.09,127.81,127.94,10001.0,101.1263,101.2844,101.063,101.1658,10001.0
2016-10-03 10:00:00,128.0,128.5,128.0,128.13,18559.0,101.2133,101.6086,101.2133,101.3161,18559.0
2016-10-03 10:05:00,128.19,128.27,127.78,127.96,30656.0,101.3635,101.4268,101.0393,101.1816,30656.0
2016-10-03 10:10:00,127.96,128.29,127.94,128.2,19454.0,101.1816,101.4426,101.1658,101.3714,19454.0
2016-10-03 10:15:00,128.17,128.23,127.87,127.96,29456.0,101.3477,101.3951,101.1105,101.1816,29456.0
2016-10-03 10:20:00,128.04,128.35,127.99,128.27,15054.0,101.2449,101.49,101.2054,101.4268,15054.0
2016-10-03 10:25:00,128.19,128.23,127.93,127.93,26346.0,101.3635,101.3951,101.1579,101.1579,26346.0
2016-10-03 10:30:00,127.93,128.17,127.89,128.16,21745.0,101.1579,101.3477,101.1263,101.3398,21745.0
2016-10-03 10:35:00,128.2,128.2,128.01,128.17,7446.0,101.3714,101.3714,101.2212,101.3477,7446.0
2016-10-03 10:40:00,128.24,128.54,128.24,128.54,8010.0,101.403,101.6403,101.403,101.6403,8010.0
2016-10-03 10:45:00,128.56,128.63,128.46,128.61,18289.0,101.6561,101.7114,101.577,101.6956,18289.0
2016-10-03 10:50:00,128.62,128.69,128.57,128.57,4275.0,101.7035,101.7589,101.664,101.664,4275.0
2016-10-03 10:55:00,128.61,128.67,128.57,128.62,6079.0,101.6956,101.7431,101.664,101.7035,6079.0
2016-10-03 11:00:00,128.6,128.61,128.46,128.46,7644.0,101.6877,101.6956,101.577,101.577,7644.0
2016-10-03 11:05:00,128.43,128.56,128.34,128.53,6663.0,101.5533,101.6561,101.4821,101.6324,6663.0
2016-10-03 11:10:00,128.54,128.56,128.44,128.53,3864.0,101.6403,101.6561,101.5612,101.6324,3864.0
2016-10-03 11:15:00,128.5,128.54,128.23,128.32,7965.0,101.6086,101.6403,101.3951,101.4663,7965.0
2016-10-03 11:20:00,128.35,128.51,128.33,128.35,27311.0,101.49,101.6165,101.4742,101.49,27311.0
2016-10-03 11:25:00,128.35,128.41,128.22,128.22,15742.0,101.49,101.5375,101.3872,101.3872,15742.0
2016-10-03 11:30:00,128.21,128.43,128.21,128.35,9148.0,101.3793,101.5533,101.3793,101.49,9148.0
2016-10-03 11:35:00,128.34,128.37,128.06,128.14,25295.0,101.4821,101.5058,101.2607,101.324,25295.0
2016-10-03 11:40:00,128.12,128.34,128.08,128.34,12927.0,101.3082,101.4821,101.2765,101.4821,12927.0
2016-10-03 11:45:00,128.33,128.33,128.07,128.07,5900.0,101.4742,101.4742,101.2686,101.2686,5900.0
2016-10-03 11:50:00,128.09,128.18,128.03,128.05,8273.0,101.2844,101.3556,101.237,101.2528,8273.0
2016-10-03 11:55:00,128.0,128.28,127.97,128.25,6929.0,101.2133,101.4347,101.1895,101.411,6929.0
2016-10-03 12:00:00,128.25,128.29,128.13,128.17,5962.0,101.411,101.4426,101.3161,101.3477,5962.0
2016-10-03 12:05:00,128.18,128.26,128.16,128.16,7893.0,101.3556,101.4189,101.3398,101.3398,7893.0
2016-10-03 12:10:00,128.17,128.22,128.05,128.09,7358.0,101.3477,101.3872,101.2528,101.2844,7358.0
2016-10-03 12:15:00,128.09,128.13,127.99,128.1,6510.0,101.2844,101.3161,101.2054,101.2923,6510.0
2016-10-03 12:20:00,128.13,128.13,128.03,128.1,7571.0,101.3161,101.3161,101.237,101.2923,7571.0
2016-10-03 12:25:00,128.12,128.26,128.02,128.22,9931.0,101.3082,101.4189,101.2291,101.3872,9931.0
2016-10-03 12:30:00,128.23,128.25,128.05,128.15,6509.0,101.3951,101.411,101.2528,101.3319,6509.0
2016-10-03 12:35:00,128.13,128.27,128.1,128.14,6678.0,101.3161,101.4268,101.2923,101.324,6678.0
2016-10-03 12:40:00,128.16,128.25,128.1,128.22,10040.0,101.3398,101.411,101.2923,101.3872,10040.0
2016-10-03 12:45:00,128.16,128.24,128.13,128.16,6400.0,101.3398,101.403,101.3161,101.3398,6400.0
2016-10-03 12:50:00,128.2,128.3,128.2,128.23,5761.0,101.3714,101.4505,101.3714,101.3951,5761.0
2016-10-03 12:55:00,128.2,128.24,128.06,128.24,8600.0,101.3714,101.403,101.2607,101.403,8600.0
2016-10-03 13:00:00,128.27,128.27,128.08,128.09,5000.0,101.4268,101.4268,101.2765,101.2844,5000.0
2016-10-03 13:05:00,128.09,128.1,127.91,127.93,5143.0,101.2844,101.2923,101.1421,101.1579,5143.0
2016-10-03 13:10:00,127.94,128.01,127.77,128.01,7440.0,101.1658,101.2212,101.0314,101.2212,7440.0
2016-10-03 13:15:00,128.03,128.03,127.85,127.89,7344.0,101.237,101.237,101.0947,101.1263,7344.0
2016-10-03 13:20:00,127.97,128.08,127.94,128.0,5355.0,101.1895,101.2765,101.1658,101.2133,5355.0
2016-10-03 13:25:00,128.03,128.07,127.88,127.91,7071.0,101.237,101.2686,101.1184,101.1421,7071.0
2016-10-03 13:30:00,127.9,128.0,127.81,128.0,5426.0,101.1342,101.2133,101.063,101.2133,5426.0
2016-10-03 13:35:00,128.01,128.01,127.88,127.94,3850.0,101.2212,101.2212,101.1184,101.1658,3850.0
2016-10-03 13:40:00,127.94,128.02,127.9,127.9,5914.0,101.1658,101.2291,101.1342,101.1342,5914.0
2016-10-03 13:45:00,127.93,128.0,127.88,127.95,4182.0,101.1579,101.2133,101.1184,101.1737,4182.0
2016-10-03 13:50:00,128.05,128.05,127.9,127.91,3908.0,101.2528,101.2528,101.1342,101.1421,3908.0
2016-10-03 13:55:00,127.95,128.01,127.92,127.96,5798.0,101.1737,101.2212,101.15,101.1816,5798.0
2016-10-03 14:00:00,127.94,128.13,127.94,128.11,9266.0,101.1658,101.3161,101.1658,101.3003,9266.0
2016-10-03 14:05:00,128.14,128.14,128.02,128.02,6047.0,101.324,101.324,101.2291,101.2291,6047.0
2016-10-03 14:10:00,128.02,128.04,127.96,128.01,4201.0,101.2291,101.2449,101.1816,101.2212,4201.0
2016-10-03 14:15:00,128.02,128.09,127.9,127.91,9656.0,101.2291,101.2844,101.1342,101.1421,9656.0
2016-10-03 14:20:00,127.92,127.99,127.84,127.99,5032.0,101.15,101.2054,101.0868,101.2054,5032.0
2016-10-03 14:25:00,128.01,128.06,127.86,127.92,7550.0,101.2212,101.2607,101.1026,101.15,7550.0
2016-10-03 14:30:00,127.93,128.02,127.93,127.99,4239.0,101.1579,101.2291,101.1579,101.2054,4239.0
2016-10-03 14:35:00,128.01,128.02,127.79,127.8,9543.0,101.2212,101.2291,101.0472,101.0551,9543.0
2016-10-03 14:40:00,127.81,127.91,127.8,127.83,3202.0,101.063,101.1421,101.0551,101.0788,3202.0
2016-10-03 14:45:00,127.82,127.85,127.78,127.81,2401.0,101.0709,101.0947,101.0393,101.063,2401.0
2016-10-03 14:50:00,127.79,127.88,127.77,127.83,3972.0,101.0472,101.1184,101.0314,101.0788,3972.0
2016-10-03 14:55:00,127.81,127.83,127.67,127.83,7497.0,101.063,101.0788,100.9523,101.0788,7497.0
2016-10-03 15:00:00,127.87,127.87,127.74,127.74,7232.0,101.1105,101.1105,101.0077,101.0077,7232.0
2016-10-03 15:05:00,127.76,127.88,127.76,127.87,7000.0,101.0235,101.1184,101.0235,101.1105,7000.0
2016-10-03 15:10:00,127.88,127.89,127.81,127.89,5170.0,101.1184,101.1263,101.063,101.1263,5170.0
2016-10-03 15:15:00,127.9,127.91,127.83,127.9,8062.0,101.1342,101.1421,101.0788,101.1342,8062.0
2016-10-03 15:20:00,127.9,127.91,127.75,127.75,7456.0,101.1342,101.1421,101.0156,101.0156,7456.0
2016-10-03 15:25:00,127.76,127.84,127.76,127.81,6356.0,101.0235,101.0868,101.0235,101.063,6356.0
2016-10-03 15:30:00,127.79,127.99,127.79,127.99,23638.0,101.0472,101.2054,101.0472,101.2054,23638.0
2016-10-03 15:35:00,127.99,128.06,127.89,127.89,20410.0,101.2054,101.2607,101.1263,101.1263,20410.0
2016-10-03 15:40:00,127.93,128.13,127.9,128.11,19210.0,101.1579,101.3161,101.1342,101.3003,19210.0
2016-10-03 15:45:00,128.1,128.11,128.0,128.0,22365.0,101.2923,101.3003,101.2133,101.2133,22365.0
2016-10-03 15:50:00,128.0,128.05,127.94,127.96,24986.0,101.2133,101.2528,101.1658,101.1816,24986.0
2016-10-03 15:55:00,127.94,127.94,127.79,127.86,56051.0,101.1658,101.1658,101.0472,101.1026,56051.0
2016-10-04 09:30:00,127.87,128.41,127.8,128.21,24031.0,101.1105,101.5375,101.0551,101.3793,24031.0
2016-10-04 09:35:00,128.3,128.7,128.18,128.69,22256.0,101.4505,101.7668,101.3556,101.7589,22256.0
2016-10-04 09:40:00,128.7,128.94,128.4,128.79,6866.0,101.7668,101.9566,101.5296,101.8379,6866.0
2016-10-04 09:45:00,128.82,128.91,128.64,128.79,9105.0,101.8617,101.9328,101.7193,101.8379,9105.0
2016-10-04 09:50:00,128.82,128.89,128.66,128.74,7465.0,101.8617,101.917,101.7352,101.7984,7465.0
2016-10-04 09:55:00,128.8,129.26,128.71,129.24,22242.0,101.8459,102.2096,101.7747,102.1938,22242.0
2016-10-04 10:00:00,129.17,129.17,128.78,128.86,6678.0,102.1384,102.1384,101.83,101.8933,6678.0
2016-10-04 10:05:00,128.83,128.84,128.55,128.64,28398.0,101.8696,101.8775,101.6482,101.7193,28398.0
2016-10-04 10:10:00,128.65,128.65,128.09,128.25,5744.0,101.7272,101.7272,101.2844,101.411,5744.0
2016-10-04 10:15:00,128.27,128.47,128.07,128.16,5794.0,101.4268,101.5849,101.2686,101.3398,5794.0
2016-10-04 10:20:00,128.22,128.35,128.22,128.28,1800.0,101.3872,101.49,101.3872,101.4347,1800.0
2016-10-04 10:25:00,128.3,128.57,128.29,128.5,15757.0,101.4505,101.664,101.4426,101.6086,15757.0
2016-10-04 10:30:00,128.49,128.62,128.46,128.62,3355.0,101.6007,101.7035,101.577,101.7035,3355.0
2016-10-04 10:35:00,128.68,128.87,128.65,128.82,8636.0,101.751,101.9012,101.7272,101.8617,8636.0
2016-10-04 10:40:00,128.86,128.99,128.86,128.89,10309.0,101.8933,101.9961,101.8933,101.917,10309.0
2016-10-04 10:45:00,128.89,128.96,128.8,128.91,9702.0,101.917,101.9724,101.8459,101.9328,9702.0
2016-10-04 10:50:00,128.9,129.08,128.84,128.87,8646.0,101.9249,102.0673,101.8775,101.9012,8646.0
2016-10-04 10:55:00,128.87,128.87,128.64,128.74,5490.0,101.9012,101.9012,101.7193,101.7984,5490.0
2016-10-04 11:00:00,128.62,128.62,128.07,128.07,9903.0,101.7035,101.7035,101.2686,101.2686,9903.0
2016-10-04 11:05:00,128.08,128.27,128.07,128.15,5577.0,101.2765,101.4268,101.2686,101.3319,5577.0
2016-10-04 11:10:00,128.07,128.2,128.01,128.19,3062.0,101.2686,101.3714,101.2212,101.3635,3062.0
2016-10-04 11:15:00,128.07,128.09,127.91,128.01,15516.0,101.2686,101.2844,101.1421,101.2212,15516.0
2016-10-04 11:20:00,128.02,128.51,128.02,128.51,11511.0,101.2291,101.6165,101.2291,101.6165,11511.0
2016-10-04 11:25:00,128.52,128.66,128.4,128.54,17401.0,101.6245,101.7352,101.5296,101.6403,17401.0
2016-10-04 11:30:00,128.58,128.59,128.35,128.56,5452.0,101.6719,101.6798,101.49,101.6561,5452.0
2016-10-04 11:35:00,128.57,128.9,128.55,128.73,4356.0,101.664,101.9249,101.6482,101.7905,4356.0
2016-10-04 11:40:00,128.58,128.76,128.54,128.61,2215.0,101.6719,101.8142,101.6403,101.6956,2215.0
2016-10-04 11:45:00,128.67,128.93,128.63,128.92,3605.0,101.7431,101.9486,101.7114,101.9407,3605.0
2016-10-04 11:50:00,128.85,128.88,128.45,128.48,5246.0,101.8854,101.9091,101.5691,101.5928,5246.0
2016-10-04 11:55:00,128.6,128.6,128.43,128.51,2092.0,101.6877,101.6877,101.5533,101.6165,2092.0
2016-10-04 12:00:00,128.46,128.55,128.37,128.37,5226.0,101.577,101.6482,101.5058,101.5058,5226.0
2016-10-04 12:05:00,128.42,128.5,128.22,128.26,4939.0,101.5454,101.6086,101.3872,101.4189,4939.0
2016-10-04 12:10:00,128.29,128.41,128.16,128.2,3900.0,101.4426,101.5375,101.3398,101.3714,3900.0
2016-10-04 12:15:00,128.28,128.47,128.19,128.36,6300.0,101.4347,101.5849,101.3635,101.4979,6300.0
2016-10-04 12:20:00,128.37,128.37,128.19,128.25,2101.0,101.5058,101.5058,101.3635,101.411,2101.0
2016-10-04 12:25:00,128.27,128.33,128.08,128.13,32748.0,101.4268,101.4742,101.2765,101.3161,32748.0
2016-10-04 12:30:00,128.13,128.14,127.97,128.06,8500.0,101.3161,101.324,101.1895,101.2607,8500.0
2016-10-04 12:35:00,128.11,128.25,128.05,128.19,4511.0,101.3003,101.411,101.2528,101.3635,4511.0
2016-10-04 12:40:00,128.16,128.32,128.15,128.15,1893.0,101.3398,101.4663,101.3319,101.3319,1893.0
2016-10-04 12:45:00,128.12,128.18,127.82,127.83,4157.0,101.3082,101.3556,101.0709,101.0788,4157.0
2016-10-04 12:50:00,127.83,127.83,127.68,127.74,2001.0,101.0788,101.0788,100.9602,101.0077,2001.0
2016-10-04 12:55:00,127.76,127.76,127.65,127.74,8098.0,101.0235,101.0235,100.9365,101.0077,8098.0
2016-10-04 13:00:00,127.75,127.75,127.57,127.58,9312.0,101.0156,101.0156,100.8733,100.8812,9312.0
2016-10-04 13:05:00,127.58,127.58,127.27,127.31,7901.0,100.8812,100.8812,100.636,100.6677,7901.0
2016-10-04 13:10:00,127.28,127.41,127.28,127.41,4218.0,100.6439,100.7467,100.6439,100.7467,4218.0
2016-10-04 13:15:00,127.39,127.51,127.39,127.46,2291.0,100.7309,100.8258,100.7309,100.7863,2291.0
2016-10-04 13:20:00,127.48,127.48,127.13,127.18,3796.0,100.8021,100.8021,100.5253,100.5649,3796.0
2016-10-04 13:25:00,127.12,127.39,127.05,127.27,17036.0,100.5174,100.7309,100.4621,100.636,17036.0
2016-10-04 13:30:00,127.29,127.55,127.26,127.54,14547.0,100.6519,100.8574,100.6281,100.8495,14547.0
2016-10-04 13:35:00,127.53,127.68,127.52,127.68,10675.0,100.8416,100.9602,100.8337,100.9602,10675.0
2016-10-04 13:40:00,127.71,127.71,127.53,127.53,18887.0,100.984,100.984,100.8416,100.8416,18887.0
2016-10-04 13:45:00,127.53,127.74,127.53,127.73,9072.0,100.8416,101.0077,100.8416,100.9998,9072.0
2016-10-04 13:50:00,127.71,127.72,127.67,127.71,15548.0,100.984,100.9919,100.9523,100.984,15548.0
2016-10-04 13:55:00,127.71,127.73,127.61,127.64,5011.0,100.984,100.9998,100.9049,100.9286,5011.0
2016-10-04 14:00:00,127.61,127.61,127.44,127.56,11446.0,100.9049,100.9049,100.7705,100.8654,11446.0
2016-10-04 14:05:00,127.55,127.75,127.55,127.71,4500.0,100.8574,101.0156,100.8574,100.984,4500.0
2016-10-04 14:10:00,127.68,127.77,127.66,127.72,4271.0,100.9602,101.0314,100.9444,100.9919,4271.0
2016-10-04 14:15:00,127.69,127.7,127.52,127.52,4921.0,100.9681,100.9761,100.8337,100.8337,4921.0
2016-10-04 14:20:00,127.55,127.69,127.5,127.68,2773.0,100.8574,100.9681,100.8179,100.9602,2773.0
2016-10-04 14:25:00,127.65,127.66,127.52,127.58,4386.0,100.9365,100.9444,100.8337,100.8812,4386.0
2016-10-04 14:30:00,127.69,127.79,127.68,127.79,3906.0,100.9681,101.0472,100.9602,101.0472,3906.0
2016-10-04 14:35:00,127.75,127.78,127.53,127.61,9011.0,101.0156,101.0393,100.8416,100.9049,9011.0
2016-10-04 14:40:00,127.66,127.74,127.6,127.73,27189.0,100.9444,101.0077,100.897,100.9998,27189.0
2016-10-04 14:45:00,127.74,127.8,127.52,127.6,13408.0,101.0077,101.0551,100.8337,100.897,13408.0
2016-10-04 14:50:00,127.56,127.63,127.33,127.33,14012.0,100.8654,100.9207,100.6835,100.6835,14012.0
2016-10-04 14:55:00,127.34,127.34,127.05,127.07,17273.0,100.6914,100.6914,100.4621,100.4779,17273.0
2016-10-04 15:00:00,127.06,127.1,126.96,126.97,18068.0,100.47,100.5016,100.3909,100.3988,18068.0
2016-10-04 15:05:00,126.98,127.18,126.98,127.12,17397.0,100.4067,100.5649,100.4067,100.5174,17397.0
2016-10-04 15:10:00,127.17,127.26,127.13,127.14,8790.0,100.557,100.6281,100.5253,100.5332,8790.0
2016-10-04 15:15:00,127.14,127.15,127.04,127.05,9661.0,100.5332,100.5412,100.4542,100.4621,9661.0
2016-10-04 15:20:00,127.09,127.23,127.05,127.18,16021.0,100.4937,100.6044,100.4621,100.5649,16021.0
2016-10-04 15:25:00,127.16,127.38,127.12,127.38,12486.0,100.5491,100.723,100.5174,100.723,12486.0
2016-10-04 15:30:00,127.39,127.47,127.34,127.43,15208.0,100.7309,100.7942,100.6914,100.7626,15208.0
2016-10-04 15:35:00,127.44,127.44,127.32,127.39,14494.0,100.7705,100.7705,100.6756,100.7309,14494.0
2016-10-04 15:40:00,127.39,127.48,127.38,127.41,23874.0,100.7309,100.8021,100.723,100.7467,23874.0
2016-10-04 15:45:00,127.41,127.5,127.38,127.4,23530.0,100.7467,100.8179,100.723,100.7388,23530.0
2016-10-04 15:50:00,127.41,127.41,127.31,127.36,19955.0,100.7467,100.7467,100.6677,100.7072,19955.0
2016-10-04 15:55:00,127.37,127.38,127.19,127.33,50193.0,100.7151,100.723,100.5728,100.6835,50193.0
2016-10-05 09:30:00,128.27,128.27,127.78,127.95,21196.0,101.4268,101.4268,101.0393,101.1737,21196.0
2016-10-05 09:35:00,127.92,128.7,127.92,128.52,21202.0,101.15,101.7668,101.15,101.6245,21202.0
2016-10-05 09:40:00,128.54,128.64,128.31,128.41,3682.0,101.6403,101.7193,101.4584,101.5375,3682.0
2016-10-05 09:45:00,128.42,128.57,128.41,128.5,12231.0,101.5454,101.664,101.5375,101.6086,12231.0
2016-10-05 09:50:00,128.5,128.55,128.39,128.5,11965.0,101.6086,101.6482,101.5217,101.6086,11965.0
2016-10-05 09:55:00,128.48,128.53,128.32,128.5,9280.0,101.5928,101.6324,101.4663,101.6086,9280.0
2016-10-05 10:00:00,128.52,128.57,128.29,128.57,15745.0,101.6245,101.664,101.4426,101.664,15745.0
2016-10-05 10:05:00,128.55,128.7,128.54,128.58,7028.0,101.6482,101.7668,101.6403,101.6719,7028.0
2016-10-05 10:10:00,128.64,128.83,128.64,128.73,10790.0,101.7193,101.8696,101.7193,101.7905,10790.0
2016-10-05 10:15:00,128.79,128.83,128.64,128.64,6726.0,101.8379,101.8696,101.7193,101.7193,6726.0
2016-10-05 10:20:00,128.58,128.81,128.58,128.72,8575.0,101.6719,101.8538,101.6719,101.7826,8575.0
2016-10-05 10:25:00,128.75,129.0,128.75,129.0,10163.0,101.8063,102.004,101.8063,102.004,10163.0
2016-10-05 10:30:00,128.97,129.07,128.89,129.04,9122.0,101.9803,102.0594,101.917,102.0356,9122.0
2016-10-05 10:35:00,129.07,129.38,129.06,129.35,48894.0,102.0594,102.3045,102.0514,102.2808,48894.0
2016-10-05 10:40:00,129.33,129.65,129.33,129.52,36139.0,102.2649,102.518,102.2649,102.4152,36139.0
2016-10-05 10:45:00,129.52,129.56,129.26,129.31,16362.0,102.4152,102.4468,102.2096,102.2491,16362.0
2016-10-05 10:50:00,129.37,129.56,129.27,129.42,17206.0,102.2966,102.4468,102.2175,102.3361,17206.0
2016-10-05 10:55:00,129.43,129.62,129.41,129.54,16896.0,102.344,102.4943,102.3282,102.431,16896.0
2016-10-05 11:00:00,129.54,129.8,129.54,129.73,28623.0,102.431,102.6366,102.431,102.5812,28623.0
2016-10-05 11:05:00,129.73,130.0,129.71,129.89,44086.0,102.5812,102.7947,102.5654,102.7077,44086.0
2016-10-05 11:10:00,129.87,129.91,129.77,129.81,8556.0,102.6919,102.7236,102.6129,102.6445,8556.0
2016-10-05 11:15:00,129.85,129.96,129.81,129.87,10586.0,102.6761,102.7631,102.6445,102.6919,10586.0
2016-10-05 11:20:00,129.86,129.95,129.8,129.82,4569.0,102.684,102.7552,102.6366,102.6524,4569.0
2016-10-05 11:25:00,129.88,129.99,129.84,129.92,16667.0,102.6998,102.7868,102.6682,102.7315,16667.0
2016-10-05 11:30:00,129.92,129.97,129.86,129.9,7641.0,102.7315,102.771,102.684,102.7157,7641.0
2016-10-05 11:35:00,129.95,130.42,129.9,130.42,49533.0,102.7552,103.1268,102.7157,103.1268,49533.0
2016-10-05 11:40:00,130.37,130.54,130.35,130.51,31266.0,103.0873,103.2217,103.0715,103.198,31266.0
2016-10-05 11:45:00,130.51,130.73,130.49,130.73,22505.0,103.198,103.372,103.1822,103.372,22505.0
2016-10-05 11:50:00,130.73,130.85,130.65,130.71,24821.0,103.372,103.4668,103.3087,103.3561,24821.0
2016-10-05 11:55:00,130.76,130.77,130.48,130.58,21563.0,103.3957,103.4036,103.1743,103.2534,21563.0
2016-10-05 12:00:00,130.63,130.84,130.62,130.84,5891.0,103.2929,103.4589,103.285,103.4589,5891.0
2016-10-05 12:05:00,130.82,130.92,130.76,130.87,8661.0,103.4431,103.5222,103.3957,103.4827,8661.0
2016-10-05 12:10:00,130.84,130.96,130.82,130.82,7838.0,103.4589,103.5538,103.4431,103.4431,7838.0
2016-10-05 12:15:00,130.77,130.8,130.74,130.74,4922.0,103.4036,103.4273,103.3799,103.3799,4922.0
2016-10-05 12:20:00,130.74,130.76,130.63,130.7,2598.0,103.3799,103.3957,103.2929,103.3482,2598.0
2016-10-05 12:25:00,130.69,130.75,130.63,130.68,8079.0,103.3403,103.3878,103.2929,103.3324,8079.0
2016-10-05 12:30:00,130.7,130.8,130.62,130.65,9246.0,103.3482,103.4273,103.285,103.3087,9246.0
2016-10-05 12:35:00,130.65,130.71,130.65,130.71,4000.0,103.3087,103.3561,103.3087,103.3561,4000.0
2016-10-05 12:40:00,130.7,130.73,130.64,130.73,1557.0,103.3482,103.372,103.3008,103.372,1557.0
2016-10-05 12:45:00,130.7,130.72,130.6,130.6,4430.0,103.3482,103.3641,103.2692,103.2692,4430.0
2016-10-05 12:50:00,130.63,130.69,130.63,130.64,4691.0,103.2929,103.3403,103.2929,103.3008,4691.0
2016-10-05 12:55:00,130.63,130.66,130.56,130.63,2210.0,103.2929,103.3166,103.2375,103.2929,2210.0
2016-10-05 13:00:00,130.67,130.68,130.59,130.62,8319.0,103.3245,103.3324,103.2613,103.285,8319.0
2016-10-05 13:05:00,130.59,130.6,130.5,130.5,6066.0,103.2613,103.2692,103.1901,103.1901,6066.0
2016-10-05 13:10:00,130.51,130.55,130.47,130.47,2600.0,103.198,103.2296,103.1664,103.1664,2600.0
2016-10-05 13:15:00,130.49,130.49,130.42,130.44,4015.0,103.1822,103.1822,103.1268,103.1426,4015.0
2016-10-05 13:20:00,130.42,130.43,130.25,130.26,11817.0,103.1268,103.1347,102.9924,103.0003,11817.0
2016-10-05 13:25:00,130.28,130.32,130.25,130.3,8392.0,103.0161,103.0478,102.9924,103.0319,8392.0
2016-10-05 13:30:00,130.27,130.27,130.22,130.25,4415.0,103.0082,103.0082,102.9687,102.9924,4415.0
2016-10-05 13:35:00,130.29,130.43,130.27,130.39,2918.0,103.024,103.1347,103.0082,103.1031,2918.0
2016-10-05 13:40:00,130.41,130.41,130.28,130.3,3102.0,103.1189,103.1189,103.0161,103.0319,3102.0
2016-10-05 13:45:00,130.31,130.32,130.23,130.32,5885.0,103.0399,103.0478,102.9766,103.0478,5885.0
2016-10-05 13:50:00,130.33,130.49,130.31,130.48,9574.0,103.0557,103.1822,103.0399,103.1743,9574.0
2016-10-05 13:55:00,130.49,130.52,130.39,130.39,5429.0,103.1822,103.2059,103.1031,103.1031,5429.0
2016-10-05 14:00:00,130.37,130.54,130.36,130.45,5745.0,103.0873,103.2217,103.0794,103.1506,5745.0
2016-10-05 14:05:00,130.43,130.46,130.4,130.43,6421.0,103.1347,103.1585,103.111,103.1347,6421.0
2016-10-05 14:10:00,130.41,130.5,130.31,130.38,7637.0,103.1189,103.1901,103.0399,103.0952,7637.0
2016-10-05 14:15:00,130.37,130.38,130.31,130.36,7844.0,103.0873,103.0952,103.0399,103.0794,7844.0
2016-10-05 14:20:00,130.38,130.42,130.3,130.34,9075.0,103.0952,103.1268,103.0319,103.0636,9075.0
2016-10-05 14:25:00,130.34,130.35,130.08,130.08,8656.0,103.0636,103.0715,102.858,102.858,8656.0
2016-10-05 14:30:00,130.07,130.19,130.06,130.14,11065.0,102.8501,102.945,102.8422,102.9054,11065.0
2016-10-05 14:35:00,130.15,130.17,130.07,130.13,5300.0,102.9133,102.9292,102.8501,102.8975,5300.0
2016-10-05 14:40:00,130.14,130.25,130.13,130.19,3474.0,102.9054,102.9924,102.8975,102.945,3474.0
2016-10-05 14:45:00,130.21,130.31,130.19,130.3,6616.0,102.9608,103.0399,102.945,103.0319,6616.0
2016-10-05 14:50:00,130.3,130.42,130.3,130.41,7156.0,103.0319,103.1268,103.0319,103.1189,7156.0
2016-10-05 14:55:00,130.39,130.42,130.32,130.42,9025.0,103.1031,103.1268,103.0478,103.1268,9025.0
2016-10-05 15:00:00,130.43,130.54,130.41,130.53,8408.0,103.1347,103.2217,103.1189,103.2138,8408.0
2016-10-05 15:05:00,130.51,130.51,130.47,130.5,5200.0,103.198,103.198,103.1664,103.1901,5200.0
2016-10-05 15:10:00,130.48,130.52,130.46,130.48,6327.0,103.1743,103.2059,103.1585,103.1743,6327.0
2016-10-05 15:15:00,130.48,130.51,130.32,130.38,8540.0,103.1743,103.198,103.0478,103.0952,8540.0
2016-10-05 15:20:00,130.36,130.37,130.26,130.32,12001.0,103.0794,103.0873,103.0003,103.0478,12001.0
2016-10-05 15:25:00,130.31,130.34,130.21,130.25,10046.0,103.0399,103.0636,102.9608,102.9924,10046.0
2016-10-05 15:30:00,130.23,130.4,130.2,130.31,14775.0,102.9766,103.111,102.9529,103.0399,14775.0
2016-10-05 15:35:00,130.33,130.5,130.32,130.49,26235.0,103.0557,103.1901,103.0478,103.1822,26235.0
2016-10-05 15:40:00,130.49,130.63,130.41,130.53,24241.0,103.1822,103.2929,103.1189,103.2138,24241.0
2016-10-05 15:45:00,130.52,130.53,130.32,130.38,19064.0,103.2059,103.2138,103.0478,103.0952,19064.0
2016-10-05 15:50:00,130.39,130.46,130.3,130.32,21792.0,103.1031,103.1585,103.0319,103.0478,21792.0
2016-10-05 15:55:00,130.31,130.42,130.25,130.27,44656.0,103.0399,103.1268,102.9924,103.0082,44656.0
2016-10-06 09:30:00,129.7,130.23,129.61,130.01,27638.0,102.5575,102.9766,102.4863,102.8026,27638.0
2016-10-06 09:35:00,130.22,130.35,129.87,130.15,22752.0,102.9687,103.0715,102.6919,102.9133,22752.0
2016-10-06 09:40:00,130.16,130.3,129.64,129.83,36226.0,102.9212,103.0319,102.5101,102.6603,36226.0
2016-10-06 09:45:00,129.84,129.84,129.53,129.53,5865.0,102.6682,102.6682,102.4231,102.4231,5865.0
2016-10-06 09:50:00,129.49,129.49,129.27,129.32,8365.0,102.3915,102.3915,102.2175,102.257,8365.0
2016-10-06 09:55:00,129.29,129.82,129.2,129.82,7330.0,102.2333,102.6524,102.1621,102.6524,7330.0
2016-10-06 10:00:00,129.81,129.93,129.59,129.93,4982.0,102.6445,102.7394,102.4705,102.7394,4982.0
2016-10-06 10:05:00,129.92,129.93,129.69,129.86,4548.0,102.7315,102.7394,102.5496,102.684,4548.0
2016-10-06 10:10:00,129.85,129.95,129.76,129.91,17294.0,102.6761,102.7552,102.605,102.7236,17294.0
2016-10-06 10:15:00,129.91,130.31,129.87,130.25,23304.0,102.7236,103.0399,102.6919,102.9924,23304.0
2016-10-06 10:20:00,130.35,130.36,129.97,130.28,11872.0,103.0715,103.0794,102.771,103.0161,11872.0
2016-10-06 10:25:00,130.3,130.5,130.2,130.21,11400.0,103.0319,103.1901,102.9529,102.9608,11400.0
2016-10-06 10:30:00,130.16,130.16,129.96,130.03,18569.0,102.9212,102.9212,102.7631,102.8185,18569.0
2016-10-06 10:35:00,130.08,130.19,129.89,130.13,7293.0,102.858,102.945,102.7077,102.8975,7293.0
2016-10-06 10:40:00,130.14,130.16,130.05,130.07,2659.0,102.9054,102.9212,102.8343,102.8501,2659.0
2016-10-06 10:45:00,130.17,130.17,130.0,130.11,22029.0,102.9292,102.9292,102.7947,102.8817,22029.0
2016-10-06 10:50:00,130.15,130.15,130.03,130.03,1600.0,102.9133,102.9133,102.8185,102.8185,1600.0
2016-10-06 10:55:00,130.02,130.12,129.97,130.1,2710.0,102.8105,102.8896,102.771,102.8738,2710.0
2016-10-06 11:00:00,130.07,130.15,129.95,129.99,17215.0,102.8501,102.9133,102.7552,102.7868,17215.0
2016-10-06 11:05:00,129.98,130.0,129.71,129.71,16999.0,102.7789,102.7947,102.5654,102.5654,16999.0
2016-10-06 11:10:00,129.73,129.79,129.64,129.74,15392.0,102.5812,102.6287,102.5101,102.5891,15392.0
2016-10-06 11:15:00,129.71,129.77,129.7,129.72,4236.0,102.5654,102.6129,102.5575,102.5733,4236.0
2016-10-06 11:20:00,129.69,129.78,129.69,129.78,6080.0,102.5496,102.6208,102.5496,102.6208,6080.0
2016-10-06 11:25:00,129.73,129.97,129.73,129.89,6100.0,102.5812,102.771,102.5812,102.7077,6100.0
2016-10-06 11:30:00,129.95,129.97,129.84,129.85,2700.0,102.7552,102.771,102.6682,102.6761,2700.0
2016-10-06 11:35:00,129.85,129.97,129.84,129.97,3600.0,102.6761,102.771,102.6682,102.771,3600.0
2016-10-06 11:40:00,129.97,129.98,129.87,129.9,2532.0,102.771,102.7789,102.6919,102.7157,2532.0
2016-10-06 11:45:00,129.93,130.27,129.91,130.23,9400.0,102.7394,103.0082,102.7236,102.9766,9400.0
2016-10-06 11:50:00,130.2,130.5,130.2,130.4,15582.0,102.9529,103.1901,102.9529,103.111,15582.0
2016-10-06 11:55:00,130.35,130.35,130.1,130.12,5580.0,103.0715,103.0715,102.8738,102.8896,5580.0
2016-10-06 12:00:00,130.17,130.27,130.13,130.21,10009.0,102.9292,103.0082,102.8975,102.9608,10009.0
2016-10-06 12:05:00,130.23,130.3,130.01,130.01,8048.0,102.9766,103.0319,102.8026,102.8026,8048.0
2016-10-06 12:10:00,130.03,130.1,129.98,130.09,5224.0,102.8185,102.8738,102.7789,102.8659,5224.0
2016-10-06 12:15:00,130.04,130.07,130.0,130.03,2000.0,102.8264,102.8501,102.7947,102.8185,2000.0
2016-10-06 12:20:00,130.04,130.22,130.02,130.21,3962.0,102.8264,102.9687,102.8105,102.9608,3962.0
2016-10-06 12:25:00,130.25,130.36,130.16,130.17,3645.0,102.9924,103.0794,102.9212,102.9292,3645.0
2016-10-06 12:30:00,130.16,130.3,130.16,130.23,3005.0,102.9212,103.0319,102.9212,102.9766,3005.0
2016-10-06 12:35:00,130.24,130.31,130.24,130.24,3360.0,102.9845,103.0399,102.9845,102.9845,3360.0
2016-10-06 12:40:00,130.28,130.31,130.13,130.15,23062.0,103.0161,103.0399,102.8975,102.9133,23062.0
2016-10-06 12:45:00,130.15,130.25,130.14,130.14,2529.0,102.9133,102.9924,102.9054,102.9054,2529.0
2016-10-06 12:50:00,130.18,130.25,130.18,130.25,2816.0,102.9371,102.9924,102.9371,102.9924,2816.0
2016-10-06 12:55:00,130.31,130.31,130.23,130.23,1700.0,103.0399,103.0399,102.9766,102.9766,1700.0
2016-10-06 13:00:00,130.23,130.33,130.23,130.32,2600.0,102.9766,103.0557,102.9766,103.0478,2600.0
2016-10-06 13:05:00,130.34,130.4,130.31,130.36,5689.0,103.0636,103.111,103.0399,103.0794,5689.0
2016-10-06 13:10:00,130.32,130.35,130.28,130.35,2507.0,103.0478,103.0715,103.0161,103.0715,2507.0
2016-10-06 13:15:00,130.34,130.42,130.34,130.39,3640.0,103.0636,103.1268,103.0636,103.1031,3640.0
2016-10-06 13:20:00,130.39,130.4,130.33,130.34,3938.0,103.1031,103.111,103.0557,103.0636,3938.0
2016-10-06 13:25:00,130.32,130.32,130.19,130.19,5675.0,103.0478,103.0478,102.945,102.945,5675.0
2016-10-06 13:30:00,130.2,130.21,130.15,130.16,17281.0,102.9529,102.9608,102.9133,102.9212,17281.0
2016-10-06 13:35:00,130.17,130.19,130.13,130.15,4300.0,102.9292,102.945,102.8975,102.9133,4300.0
2016-10-06 13:40:00,130.14,130.16,130.05,130.07,4684.0,102.9054,102.9212,102.8343,102.8501,4684.0
2016-10-06 13:45:00,130.09,130.22,130.07,130.2,2752.0,102.8659,102.9687,102.8501,102.9529,2752.0
2016-10-06 13:50:00,130.2,130.34,130.08,130.3,7001.0,102.9529,103.0636,102.858,103.0319,7001.0
2016-10-06 13:55:00,130.31,130.31,130.21,130.25,7596.0,103.0399,103.0399,102.9608,102.9924,7596.0
2016-10-06 14:00:00,130.28,130.43,130.27,130.4,6735.0,103.0161,103.1347,103.0082,103.111,6735.0
2016-10-06 14:05:00,130.4,130.41,130.33,130.4,8300.0,103.111,103.1189,103.0557,103.111,8300.0
2016-10-06 14:10:00,130.4,130.46,130.36,130.45,4850.0,103.111,103.1585,103.0794,103.1506,4850.0
2016-10-06 14:15:00,130.44,130.46,130.38,130.43,5252.0,103.1426,103.1585,103.0952,103.1347,5252.0
2016-10-06 14:20:00,130.42,130.57,130.41,130.52,14268.0,103.1268,103.2454,103.1189,103.2059,14268.0
2016-10-06 14:25:00,130.52,130.65,130.48,130.5,6139.0,103.2059,103.3087,103.1743,103.1901,6139.0
2016-10-06 14:30:00,130.51,130.59,130.49,130.53,6052.0,103.198,103.2613,103.1822,103.2138,6052.0
2016-10-06 14:35:00,130.54,130.58,130.53,130.58,4217.0,103.2217,103.2534,103.2138,103.2534,4217.0
2016-10-06 14:40:00,130.57,130.61,130.53,130.58,6600.0,103.2454,103.2771,103.2138,103.2534,6600.0
2016-10-06 14:45:00,130.58,130.58,130.41,130.48,4409.0,103.2534,103.2534,103.1189,103.1743,4409.0
2016-10-06 14:50:00,130.49,130.58,130.44,130.44,5027.0,103.1822,103.2534,103.1426,103.1426,5027.0
2016-10-06 14:55:00,130.43,130.44,130.35,130.39,28800.0,103.1347,103.1426,103.0715,103.1031,28800.0
2016-10-06 15:00:00,130.41,130.55,130.36,130.42,11214.0,103.1189,103.2296,103.0794,103.1268,11214.0
2016-10-06 15:05:00,130.47,130.55,130.47,130.54,7873.0,103.1664,103.2296,103.1664,103.2217,7873.0
2016-10-06 15:10:00,130.55,130.57,130.44,130.47,9356.0,103.2296,103.2454,103.1426,103.1664,9356.0
2016-10-06 15:15:00,130.49,130.54,130.38,130.4,19104.0,103.1822,103.2217,103.0952,103.111,19104.0
2016-10-06 15:20:00,130.4,130.45,130.39,130.44,7107.0,103.111,103.1506,103.1031,103.1426,7107.0
2016-10-06 15:25:00,130.44,130.51,130.42,130.43,10173.0,103.1426,103.198,103.1268,103.1347,10173.0
2016-10-06 15:30:00,130.41,130.71,130.37,130.71,39091.0,103.1189,103.3561,103.0873,103.3561,39091.0
2016-10-06 15:35:00,130.72,130.73,130.59,130.64,33392.0,103.3641,103.372,103.2613,103.3008,33392.0
2016-10-06 15:40:00,130.63,130.68,130.47,130.47,31769.0,103.2929,103.3324,103.1664,103.1664,31769.0
2016-10-06 15:45:00,130.48,130.51,130.41,130.42,37222.0,103.1743,103.198,103.1189,103.1268,37222.0
2016-10-06 15:50:00,130.41,130.49,130.38,130.39,61089.0,103.1189,103.1822,103.0952,103.1031,61089.0
2016-10-06 15:55:00,130.38,130.55,130.32,130.5,65968.0,103.0952,103.2296,103.0478,103.1901,65968.0
2016-10-07 09:30:00,130.11,130.43,130.1,130.33,27829.0,102.8817,103.1347,102.8738,103.0557,27829.0
2016-10-07 09:35:00,130.26,130.29,130.07,130.16,31790.0,103.0003,103.024,102.8501,102.9212,31790.0
2016-10-07 09:40:00,130.25,130.27,129.96,130.02,26110.0,102.9924,103.0082,102.7631,102.8105,26110.0
2016-10-07 09:45:00,129.95,130.02,129.26,129.26,10528.0,102.7552,102.8105,102.2096,102.2096,10528.0
2016-10-07 09:50:00,129.24,129.6,129.23,129.36,9740.0,102.1938,102.4784,102.1859,102.2887,9740.0
2016-10-07 09:55:00,129.43,129.5,129.13,129.23,25461.0,102.344,102.3994,102.1068,102.1859,25461.0
2016-10-07 10:00:00,129.25,129.34,128.91,128.91,26503.0,102.2017,102.2728,101.9328,101.9328,26503.0
2016-10-07 10:05:00,128.9,129.07,128.88,128.99,20310.0,101.9249,102.0594,101.9091,101.9961,20310.0
2016-10-07 10:10:00,129.04,129.31,129.01,129.2,26005.0,102.0356,102.2491,102.0119,102.1621,26005.0
2016-10-07 10:15:00,129.19,129.2,129.04,129.13,17811.0,102.1542,102.1621,102.0356,102.1068,17811.0
2016-10-07 10:20:00,129.1,129.17,129.08,129.16,20520.0,102.0831,102.1384,102.0673,102.1305,20520.0
2016-10-07 10:25:00,129.2,129.34,129.19,129.2,25958.0,102.1621,102.2728,102.1542,102.1621,25958.0
2016-10-07 10:30:00,129.18,129.27,129.12,129.13,10644.0,102.1463,102.2175,102.0989,102.1068,10644.0
2016-10-07 10:35:00,129.09,129.17,128.88,129.16,13240.0,102.0752,102.1384,101.9091,102.1305,13240.0
2016-10-07 10:40:00,129.16,129.25,129.03,129.05,20932.0,102.1305,102.2017,102.0277,102.0435,20932.0
2016-10-07 10:45:00,129.19,129.2,129.03,129.1,12391.0,102.1542,102.1621,102.0277,102.0831,12391.0
2016-10-07 10:50:00,129.13,129.13,129.05,129.07,12098.0,102.1068,102.1068,102.0435,102.0594,12098.0
2016-10-07 10:55:00,129.04,129.04,128.72,128.72,14422.0,102.0356,102.0356,101.7826,101.7826,14422.0
2016-10-07 11:00:00,128.74,128.74,128.44,128.46,39213.0,101.7984,101.7984,101.5612,101.577,39213.0
2016-10-07 11:05:00,128.49,128.63,128.43,128.63,13493.0,101.6007,101.7114,101.5533,101.7114,13493.0
2016-10-07 11:10:00,128.61,128.7,128.37,128.43,25796.0,101.6956,101.7668,101.5058,101.5533,25796.0
2016-10-07 11:15:00,128.41,128.48,128.36,128.44,32409.0,101.5375,101.5928,101.4979,101.5612,32409.0
2016-10-07 11:20:00,128.43,128.44,128.23,128.26,43888.0,101.5533,101.5612,101.3951,101.4189,43888.0
2016-10-07 11:25:00,128.25,128.27,128.12,128.15,11992.0,101.411,101.4268,101.3082,101.3319,11992.0
2016-10-07 11:30:00,128.15,128.44,128.15,128.29,15750.0,101.3319,101.5612,101.3319,101.4426,15750.0
2016-10-07 11:35:00,128.26,128.26,127.79,128.0,45300.0,101.4189,101.4189,101.0472,101.2133,45300.0
2016-10-07 11:40:00,128.0,128.07,127.58,127.61,22036.0,101.2133,101.2686,100.8812,100.9049,22036.0
2016-10-07 11:45:00,127.57,127.62,127.3,127.47,25639.0,100.8733,100.9128,100.6598,100.7942,25639.0
2016-10-07 11:50:00,127.47,127.51,127.3,127.4,35886.0,100.7942,100.8258,100.6598,100.7388,35886.0
2016-10-07 11:55:00,127.38,127.42,127.26,127.31,23371.0,100.723,100.7546,100.6281,100.6677,23371.0
2016-10-07 12:00:00,127.31,127.64,127.31,127.39,18908.0,100.6677,100.9286,100.6677,100.7309,18908.0
2016-10-07 12:05:00,127.41,127.47,127.22,127.36,12550.0,100.7467,100.7942,100.5965,100.7072,12550.0
2016-10-07 12:10:00,127.34,127.43,127.17,127.39,16551.0,100.6914,100.7626,100.557,100.7309,16551.0
2016-10-07 12:15:00,127.36,127.37,127.13,127.21,11505.0,100.7072,100.7151,100.5253,100.5886,11505.0
2016-10-07 12:20:00,127.23,127.4,127.21,127.27,24810.0,100.6044,100.7388,100.5886,100.636,24810.0
2016-10-07 12:25:00,127.27,127.42,127.25,127.42,9484.0,100.636,100.7546,100.6202,100.7546,9484.0
2016-10-07 12:30:00,127.4,127.43,127.32,127.36,12001.0,100.7388,100.7626,100.6756,100.7072,12001.0
2016-10-07 12:35:00,127.35,127.43,127.25,127.25,10509.0,100.6993,100.7626,100.6202,100.6202,10509.0
2016-10-07 12:40:00,127.26,127.36,127.08,127.18,10911.0,100.6281,100.7072,100.4858,100.5649,10911.0
2016-10-07 12:45:00,127.16,127.49,127.08,127.42,14123.0,100.5491,100.81,100.4858,100.7546,14123.0
2016-10-07 12:50:00,127.4,127.41,127.27,127.33,5757.0,100.7388,100.7467,100.636,100.6835,5757.0
2016-10-07 12:55:00,127.38,127.51,127.33,127.51,4050.0,100.723,100.8258,100.6835,100.8258,4050.0
2016-10-07 13:00:00,127.54,127.58,127.47,127.56,10518.0,100.8495,100.8812,100.7942,100.8654,10518.0
2016-10-07 13:05:00,127.57,127.57,127.38,127.42,16873.0,100.8733,100.8733,100.723,100.7546,16873.0
2016-10-07 13:10:00,127.43,127.52,127.41,127.47,5903.0,100.7626,100.8337,100.7467,100.7942,5903.0
2016-10-07 13:15:00,127.43,127.51,127.4,127.43,6798.0,100.7626,100.8258,100.7388,100.7626,6798.0
2016-10-07 13:20:00,127.45,127.51,127.37,127.43,5841.0,100.7784,100.8258,100.7151,100.7626,5841.0
2016-10-07 13:25:00,127.44,127.79,127.44,127.79,33852.0,100.7705,101.0472,100.7705,101.0472,33852.0
2016-10-07 13:30:00,127.76,128.12,127.75,128.07,11386.0,101.0235,101.3082,101.0156,101.2686,11386.0
2016-10-07 13:35:00,128.06,128.34,128.06,128.34,5344.0,101.2607,101.4821,101.2607,101.4821,5344.0
2016-10-07 13:40:00,128.34,128.46,128.27,128.33,15551.0,101.4821,101.577,101.4268,101.4742,15551.0
2016-10-07 13:45:00,128.35,128.52,128.35,128.5,6231.0,101.49,101.6245,101.49,101.6086,6231.0
2016-10-07 13:50:00,128.51,128.57,128.43,128.52,6241.0,101.6165,101.664,101.5533,101.6245,6241.0
2016-10-07 13:55:00,128.5,128.6,128.5,128.54,6251.0,101.6086,101.6877,101.6086,101.6403,6251.0
2016-10-07 14:00:00,128.56,128.68,128.52,128.52,12032.0,101.6561,101.751,101.6245,101.6245,12032.0
2016-10-07 14:05:00,128.53,128.57,128.48,128.57,15455.0,101.6324,101.664,101.5928,101.664,15455.0
2016-10-07 14:10:00,128.59,128.8,128.58,128.75,14354.0,101.6798,101.8459,101.6719,101.8063,14354.0
2016-10-07 14:15:00,128.75,128.77,128.56,128.63,10114.0,101.8063,101.8221,101.6561,101.7114,10114.0
2016-10-07 14:20:00,128.65,128.65,128.42,128.47,48172.0,101.7272,101.7272,101.5454,101.5849,48172.0
2016-10-07 14:25:00,128.47,128.56,128.4,128.4,16437.0,101.5849,101.6561,101.5296,101.5296,16437.0
2016-10-07 14:30:00,128.4,128.44,128.39,128.41,25915.0,101.5296,101.5612,101.5217,101.5375,25915.0
2016-10-07 14:35:00,128.4,128.69,128.4,128.69,16688.0,101.5296,101.7589,101.5296,101.7589,16688.0
2016-10-07 14:40:00,128.69,128.96,128.68,128.93,14416.0,101.7589,101.9724,101.751,101.9486,14416.0
2016-10-07 14:45:00,128.92,128.97,128.74,128.77,16844.0,101.9407,101.9803,101.7984,101.8221,16844.0
2016-10-07 14:50:00,128.77,128.98,128.75,128.95,12195.0,101.8221,101.9882,101.8063,101.9645,12195.0
2016-10-07 14:55:00,128.96,129.08,128.86,128.86,36052.0,101.9724,102.0673,101.8933,101.8933,36052.0
2016-10-07 15:00:00,128.86,128.93,128.76,128.86,24218.0,101.8933,101.9486,101.8142,101.8933,24218.0
2016-10-07 15:05:00,128.86,128.93,128.75,128.76,13712.0,101.8933,101.9486,101.8063,101.8142,13712.0
2016-10-07 15:10:00,128.74,128.84,128.69,128.79,11716.0,101.7984,101.8775,101.7589,101.8379,11716.0
2016-10-07 15:15:00,128.8,128.89,128.72,128.72,15399.0,101.8459,101.917,101.7826,101.7826,15399.0
2016-10-07 15:20:00,128.74,128.8,128.69,128.71,16385.0,101.7984,101.8459,101.7589,101.7747,16385.0
2016-10-07 15:25:00,128.73,128.75,128.69,128.7,12885.0,101.7905,101.8063,101.7589,101.7668,12885.0
2016-10-07 15:30:00,128.72,128.83,128.71,128.77,30606.0,101.7826,101.8696,101.7747,101.8221,30606.0
2016-10-07 15:35:00,128.76,128.93,128.76,128.91,30997.0,101.8142,101.9486,101.8142,101.9328,30997.0
2016-10-07 15:40:00,128.92,128.92,128.66,128.7,39733.0,101.9407,101.9407,101.7352,101.7668,39733.0
2016-10-07 15:45:00,128.69,128.71,128.57,128.59,40744.0,101.7589,101.7747,101.664,101.6798,40744.0
2016-10-07 15:50:00,128.59,128.66,128.55,128.56,37267.0,101.6798,101.7352,101.6482,101.6561,37267.0
2016-10-07 15:55:00,128.55,128.67,128.38,128.45,78260.0,101.6482,101.7431,101.5137,101.5691,78260.0
2016-10-10 09:30:00,129.36,129.4,129.11,129.26,28217.0,102.2887,102.3203,102.091,102.2096,28217.0
2016-10-10 09:35:00,129.28,129.3,128.77,128.77,28116.0,102.2254,102.2412,101.8221,101.8221,28116.0
2016-10-10 09:40:00,128.86,129.23,128.79,129.0,18418.0,101.8933,102.1859,101.8379,102.004,18418.0
2016-10-10 09:45:00,128.97,129.1,128.56,128.8,13269.0,101.9803,102.0831,101.6561,101.8459,13269.0
2016-10-10 09:50:00,128.78,128.87,128.59,128.84,14376.0,101.83,101.9012,101.6798,101.8775,14376.0
2016-10-10 09:55:00,128.8,129.0,128.64,128.69,7245.0,101.8459,102.004,101.7193,101.7589,7245.0
2016-10-10 10:00:00,128.76,128.8,128.6,128.76,5316.0,101.8142,101.8459,101.6877,101.8142,5316.0
2016-10-10 10:05:00,128.79,128.8,128.69,128.71,6621.0,101.8379,101.8459,101.7589,101.7747,6621.0
2016-10-10 10:10:00,128.72,128.97,128.72,128.96,10279.0,101.7826,101.9803,101.7826,101.9724,10279.0
2016-10-10 10:15:00,128.97,129.09,128.93,129.03,8425.0,101.9803,102.0752,101.9486,102.0277,8425.0
2016-10-10 10:20:00,129.07,129.08,129.0,129.04,4560.0,102.0594,102.0673,102.004,102.0356,4560.0
2016-10-10 10:25:00,129.07,129.1,129.01,129.07,5357.0,102.0594,102.0831,102.0119,102.0594,5357.0
2016-10-10 10:30:00,129.09,129.17,129.04,129.13,14316.0,102.0752,102.1384,102.0356,102.1068,14316.0
2016-10-10 10:35:00,129.13,129.15,129.0,129.09,10164.0,102.1068,102.1226,102.004,102.0752,10164.0
2016-10-10 10:40:00,129.09,129.23,129.08,129.22,10602.0,102.0752,102.1859,102.0673,102.178,10602.0
2016-10-10 10:45:00,129.21,129.26,129.15,129.16,9894.0,102.1701,102.2096,102.1226,102.1305,9894.0
2016-10-10 10:50:00,129.18,129.27,129.12,129.12,11131.0,102.1463,102.2175,102.0989,102.0989,11131.0
2016-10-10 10:55:00,129.13,129.22,129.08,129.11,6587.0,102.1068,102.178,102.0673,102.091,6587.0
2016-10-10 11:00:00,129.11,129.12,128.93,128.96,7747.0,102.091,102.0989,101.9486,101.9724,7747.0
2016-10-10 11:05:00,128.98,128.98,128.9,128.94,3227.0,101.9882,101.9882,101.9249,101.9566,3227.0
2016-10-10 11:10:00,128.97,129.08,128.95,129.05,26983.0,101.9803,102.0673,101.9645,102.0435,26983.0
2016-10-10 11:15:00,129.04,129.07,128.93,128.93,5606.0,102.0356,102.0594,101.9486,101.9486,5606.0
2016-10-10 11:20:00,128.8,128.8,128.61,128.63,1900.0,101.8459,101.8459,101.6956,101.7114,1900.0
2016-10-10 11:25:00,128.59,128.59,128.3,128.39,21916.0,101.6798,101.6798,101.4505,101.5217,21916.0
2016-10-10 11:30:00,128.38,128.48,128.29,128.48,16453.0,101.5137,101.5928,101.4426,101.5928,16453.0
2016-10-10 11:35:00,128.44,128.48,128.25,128.25,6342.0,101.5612,101.5928,101.411,101.411,6342.0
2016-10-10 11:40:00,128.28,128.32,128.1,128.11,2733.0,101.4347,101.4663,101.2923,101.3003,2733.0
2016-10-10 11:45:00,128.13,128.2,128.11,128.2,3217.0,101.3161,101.3714,101.3003,101.3714,3217.0
2016-10-10 11:50:00,128.23,128.25,128.17,128.22,3272.0,101.3951,101.411,101.3477,101.3872,3272.0
2016-10-10 11:55:00,128.22,128.23,127.94,127.94,9129.0,101.3872,101.3951,101.1658,101.1658,9129.0
2016-10-10 12:00:00,127.97,127.99,127.89,127.9,3500.0,101.1895,101.2054,101.1263,101.1342,3500.0
2016-10-10 12:05:00,127.93,128.01,127.92,127.92,5666.0,101.1579,101.2212,101.15,101.15,5666.0
2016-10-10 12:10:00,127.91,127.96,127.88,127.88,4014.0,101.1421,101.1816,101.1184,101.1184,4014.0
2016-10-10 12:15:00,127.89,128.01,127.89,127.99,4184.0,101.1263,101.2212,101.1263,101.2054,4184.0
2016-10-10 12:20:00,127.98,127.99,127.86,127.92,3015.0,101.1975,101.2054,101.1026,101.15,3015.0
2016-10-10 12:25:00,127.91,127.98,127.81,127.98,3000.0,101.1421,101.1975,101.063,101.1975,3000.0
2016-10-10 12:30:00,127.99,128.1,127.99,128.06,2400.0,101.2054,101.2923,101.2054,101.2607,2400.0
2016-10-10 12:35:00,128.1,128.13,128.05,128.06,4828.0,101.2923,101.3161,101.2528,101.2607,4828.0
2016-10-10 12:40:00,128.05,128.07,127.97,127.97,4600.0,101.2528,101.2686,101.1895,101.1895,4600.0
2016-10-10 12:45:00,127.98,128.09,127.98,128.07,4149.0,101.1975,101.2844,101.1975,101.2686,4149.0
2016-10-10 12:50:00,128.06,128.1,127.99,128.06,16812.0,101.2607,101.2923,101.2054,101.2607,16812.0
2016-10-10 12:55:00,128.06,128.12,128.06,128.09,5886.0,101.2607,101.3082,101.2607,101.2844,5886.0
2016-10-10 13:00:00,128.1,128.23,128.08,128.23,4504.0,101.2923,101.3951,101.2765,101.3951,4504.0
2016-10-10 13:05:00,128.23,128.23,128.08,128.08,11241.0,101.3951,101.3951,101.2765,101.2765,11241.0
2016-10-10 13:10:00,128.09,128.19,128.09,128.14,4500.0,101.2844,101.3635,101.2844,101.324,4500.0
2016-10-10 13:15:00,128.15,128.16,128.1,128.15,6259.0,101.3319,101.3398,101.2923,101.3319,6259.0
2016-10-10 13:20:00,128.13,128.15,128.11,128.13,1200.0,101.3161,101.3319,101.3003,101.3161,1200.0
2016-10-10 13:25:00,128.15,128.19,128.13,128.13,8587.0,101.3319,101.3635,101.3161,101.3161,8587.0
2016-10-10 13:30:00,128.15,128.2,128.14,128.16,7378.0,101.3319,101.3714,101.324,101.3398,7378.0
2016-10-10 13:35:00,128.15,128.18,128.11,128.18,4000.0,101.3319,101.3556,101.3003,101.3556,4000.0
2016-10-10 13:40:00,128.14,128.19,128.13,128.18,2918.0,101.324,101.3635,101.3161,101.3556,2918.0
2016-10-10 13:45:00,128.18,128.2,128.1,128.13,2801.0,101.3556,101.3714,101.2923,101.3161,2801.0
2016-10-10 13:50:00,128.13,128.13,128.01,128.01,4001.0,101.3161,101.3161,101.2212,101.2212,4001.0
2016-10-10 13:55:00,128.01,128.01,127.93,127.96,5206.0,101.2212,101.2212,101.1579,101.1816,5206.0
2016-10-10 14:00:00,127.97,128.05,127.95,127.95,24400.0,101.1895,101.2528,101.1737,101.1737,24400.0
2016-10-10 14:05:00,127.98,128.02,127.93,127.93,7100.0,101.1975,101.2291,101.1579,101.1579,7100.0
2016-10-10 14:10:00,127.94,127.98,127.84,127.87,5670.0,101.1658,101.1975,101.0868,101.1105,5670.0
2016-10-10 14:15:00,127.87,127.98,127.86,127.97,5405.0,101.1105,101.1975,101.1026,101.1895,5405.0
2016-10-10 14:20:00,127.97,128.01,127.96,127.97,3300.0,101.1895,101.2212,101.1816,101.1895,3300.0
2016-10-10 14:25:00,127.99,127.99,127.92,127.93,6102.0,101.2054,101.2054,101.15,101.1579,6102.0
2016-10-10 14:30:00,127.92,127.94,127.85,127.9,30326.0,101.15,101.1658,101.0947,101.1342,30326.0
2016-10-10 14:35:00,127.94,127.99,127.9,127.93,20697.0,101.1658,101.2054,101.1342,101.1579,20697.0
2016-10-10 14:40:00,127.95,128.0,127.88,127.88,19459.0,101.1737,101.2133,101.1184,101.1184,19459.0
2016-10-10 14:45:00,127.9,127.92,127.87,127.9,5424.0,101.1342,101.15,101.1105,101.1342,5424.0
2016-10-10 14:50:00,127.92,127.92,127.86,127.91,7073.0,101.15,101.15,101.1026,101.1421,7073.0
2016-10-10 14:55:00,127.91,127.94,127.88,127.93,6006.0,101.1421,101.1658,101.1184,101.1579,6006.0
2016-10-10 15:00:00,127.96,128.05,127.95,128.05,8349.0,101.1816,101.2528,101.1737,101.2528,8349.0
2016-10-10 15:05:00,128.07,128.07,127.9,127.97,11209.0,101.2686,101.2686,101.1342,101.1895,11209.0
2016-10-10 15:10:00,127.96,128.02,127.9,127.95,7155.0,101.1816,101.2291,101.1342,101.1737,7155.0
2016-10-10 15:15:00,127.97,128.02,127.92,128.0,4439.0,101.1895,101.2291,101.15,101.2133,4439.0
2016-10-10 15:20:00,128.0,128.04,127.95,128.0,16356.0,101.2133,101.2449,101.1737,101.2133,16356.0
2016-10-10 15:25:00,128.01,128.11,128.0,128.04,8717.0,101.2212,101.3003,101.2133,101.2449,8717.0
2016-10-10 15:30:00,128.06,128.09,127.96,127.99,20930.0,101.2607,101.2844,101.1816,101.2054,20930.0
2016-10-10 15:35:00,128.01,128.09,127.99,128.05,9942.0,101.2212,101.2844,101.2054,101.2528,9942.0
2016-10-10 15:40:00,128.08,128.18,128.03,128.03,14763.0,101.2765,101.3556,101.237,101.237,14763.0
2016-10-10 15:45:00,128.03,128.21,128.03,128.12,11118.0,101.237,101.3793,101.237,101.3082,11118.0
2016-10-10 15:50:00,128.12,128.16,128.11,128.14,17323.0,101.3082,101.3398,101.3003,101.324,17323.0
2016-10-10 15:55:00,128.14,128.26,128.09,128.15,43766.0,101.324,101.4189,101.2844,101.3319,43766.0
2016-10-11 09:30:00,130.52,130.52,128.7,129.17,68181.0,103.2059,103.2059,101.7668,102.1384,68181.0
2016-10-11 09:35:00,129.18,129.73,129.07,129.47,37159.0,102.1463,102.5812,102.0594,102.3756,37159.0
2016-10-11 09:40:00,129.48,129.57,128.84,128.89,28508.0,102.3836,102.4547,101.8775,101.917,28508.0
2016-10-11 09:45:00,128.91,129.04,128.81,128.89,47610.0,101.9328,102.0356,101.8538,101.917,47610.0
2016-10-11 09:50:00,128.85,129.26,128.72,129.24,22145.0,101.8854,102.2096,101.7826,102.1938,22145.0
2016-10-11 09:55:00,129.25,129.9,129.25,129.9,65227.0,102.2017,102.7157,102.2017,102.7157,65227.0
2016-10-11 10:00:00,129.87,130.64,129.7,130.32,70967.0,102.6919,103.3008,102.5575,103.0478,70967.0
2016-10-11 10:05:00,130.37,130.76,130.3,130.76,15124.0,103.0873,103.3957,103.0319,103.3957,15124.0
2016-10-11 10:10:00,130.72,130.72,130.27,130.5,56692.0,103.3641,103.3641,103.0082,103.1901,56692.0
2016-10-11 10:15:00,130.5,130.71,130.32,130.7,25488.0,103.1901,103.3561,103.0478,103.3482,25488.0
2016-10-11 10:20:00,130.65,130.75,130.38,130.45,42435.0,103.3087,103.3878,103.0952,103.1506,42435.0
2016-10-11 10:25:00,130.42,130.46,130.25,130.33,22605.0,103.1268,103.1585,102.9924,103.0557,22605.0
2016-10-11 10:30:00,130.36,130.86,130.36,130.84,30089.0,103.0794,103.4748,103.0794,103.4589,30089.0
2016-10-11 10:35:00,130.82,131.0,130.76,130.79,49145.0,103.4431,103.5855,103.3957,103.4194,49145.0
2016-10-11 10:40:00,130.81,131.04,130.71,130.84,32406.0,103.4352,103.6171,103.3561,103.4589,32406.0
2016-10-11 10:45:00,130.84,130.84,130.54,130.62,27835.0,103.4589,103.4589,103.2217,103.285,27835.0
2016-10-11 10:50:00,130.64,130.88,130.5,130.72,24478.0,103.3008,103.4906,103.1901,103.3641,24478.0
2016-10-11 10:55:00,130.71,130.71,130.54,130.56,6800.0,103.3561,103.3561,103.2217,103.2375,6800.0
2016-10-11 11:00:00,130.46,130.52,129.93,130.03,11182.0,103.1585,103.2059,102.7394,102.8185,11182.0
2016-10-11 11:05:00,130.02,130.42,129.98,130.28,11887.0,102.8105,103.1268,102.7789,103.0161,11887.0
2016-10-11 11:10:00,130.31,130.34,130.24,130.26,7644.0,103.0399,103.0636,102.9845,103.0003,7644.0
2016-10-11 11:15:00,130.24,130.24,129.93,130.01,32401.0,102.9845,102.9845,102.7394,102.8026,32401.0
2016-10-11 11:20:00,129.97,130.01,129.72,129.86,5226.0,102.771,102.8026,102.5733,102.684,5226.0
2016-10-11 11:25:00,129.9,129.97,129.53,129.56,6244.0,102.7157,102.771,102.4231,102.4468,6244.0
2016-10-11 11:30:00,129.58,129.83,129.52,129.74,8190.0,102.4626,102.6603,102.4152,102.5891,8190.0
2016-10-11 11:35:00,129.81,129.87,129.7,129.84,14428.0,102.6445,102.6919,102.5575,102.6682,14428.0
2016-10-11 11:40:00,129.81,129.81,129.57,129.8,11651.0,102.6445,102.6445,102.4547,102.6366,11651.0
2016-10-11 11:45:00,129.77,129.82,129.34,129.34,12666.0,102.6129,102.6524,102.2728,102.2728,12666.0
2016-10-11 11:50:00,129.36,129.4,129.2,129.23,6860.0,102.2887,102.3203,102.1621,102.1859,6860.0
2016-10-11 11:55:00,129.29,129.52,129.12,129.51,17352.0,102.2333,102.4152,102.0989,102.4073,17352.0
2016-10-11 12:00:00,129.47,129.59,129.37,129.44,32461.0,102.3756,102.4705,102.2966,102.3519,32461.0
2016-10-11 12:05:00,129.37,129.46,129.33,129.34,12838.0,102.2966,102.3677,102.2649,102.2728,12838.0
2016-10-11 12:10:00,129.33,129.35,129.23,129.28,5033.0,102.2649,102.2808,102.1859,102.2254,5033.0
2016-10-11 12:15:00,129.22,129.33,129.16,129.29,21930.0,102.178,102.2649,102.1305,102.2333,21930.0
2016-10-11 12:20:00,129.27,129.3,128.93,128.98,14723.0,102.2175,102.2412,101.9486,101.9882,14723.0
2016-10-11 12:25:00,129.0,129.09,128.93,129.0,20151.0,102.004,102.0752,101.9486,102.004,20151.0
2016-10-11 12:30:00,129.01,129.3,129.01,129.3,17047.0,102.0119,102.2412,102.0119,102.2412,17047.0
2016-10-11 12:35:00,129.33,129.35,129.15,129.3,23736.0,102.2649,102.2808,102.1226,102.2412,23736.0
2016-10-11 12:40:00,129.29,129.35,129.16,129.16,40963.0,102.2333,102.2808,102.1305,102.1305,40963.0
2016-10-11 12:45:00,129.15,129.22,129.02,129.07,6089.0,102.1226,102.178,102.0198,102.0594,6089.0
2016-10-11 12:50:00,129.06,129.08,128.86,128.87,5305.0,102.0514,102.0673,101.8933,101.9012,5305.0
2016-10-11 12:55:00,128.84,128.85,128.7,128.8,13696.0,101.8775,101.8854,101.7668,101.8459,13696.0
2016-10-11 13:00:00,128.79,128.79,128.5,128.59,29168.0,101.8379,101.8379,101.6086,101.6798,29168.0
2016-10-11 13:05:00,128.54,128.55,128.4,128.42,32534.0,101.6403,101.6482,101.5296,101.5454,32534.0
2016-10-11 13:10:00,128.47,128.47,128.19,128.24,9573.0,101.5849,101.5849,101.3635,101.403,9573.0
2016-10-11 13:15:00,128.25,128.32,128.06,128.16,39611.0,101.411,101.4663,101.2607,101.3398,39611.0
2016-10-11 13:20:00,128.11,128.19,128.1,128.14,9285.0,101.3003,101.3635,101.2923,101.324,9285.0
2016-10-11 13:25:00,128.2,128.5,128.17,128.44,24313.0,101.3714,101.6086,101.3477,101.5612,24313.0
2016-10-11 13:30:00,128.46,128.5,128.17,128.44,80017.0,101.577,101.6086,101.3477,101.5612,80017.0
2016-10-11 13:35:00,128.43,128.52,128.35,128.45,7926.0,101.5533,101.6245,101.49,101.5691,7926.0
2016-10-11 13:40:00,128.44,128.5,128.39,128.49,2950.0,101.5612,101.6086,101.5217,101.6007,2950.0
2016-10-11 13:45:00,128.46,128.47,128.18,128.18,15237.0,101.577,101.5849,101.3556,101.3556,15237.0
2016-10-11 13:50:00,128.27,128.33,128.17,128.18,18041.0,101.4268,101.4742,101.3477,101.3556,18041.0
2016-10-11 13:55:00,128.22,128.24,128.1,128.13,9000.0,101.3872,101.403,101.2923,101.3161,9000.0
2016-10-11 14:00:00,128.16,128.22,128.15,128.21,4411.0,101.3398,101.3872,101.3319,101.3793,4411.0
2016-10-11 14:05:00,128.15,128.27,128.01,128.22,16140.0,101.3319,101.4268,101.2212,101.3872,16140.0
2016-10-11 14:10:00,128.28,128.35,128.11,128.22,9434.0,101.4347,101.49,101.3003,101.3872,9434.0
2016-10-11 14:15:00,128.19,128.2,127.64,127.64,35847.0,101.3635,101.3714,100.9286,100.9286,35847.0
2016-10-11 14:20:00,127.64,127.68,127.55,127.59,13128.0,100.9286,100.9602,100.8574,100.8891,13128.0
2016-10-11 14:25:00,127.61,127.91,127.61,127.85,15931.0,100.9049,101.1421,100.9049,101.0947,15931.0
2016-10-11 14:30:00,127.87,127.87,127.66,127.68,20905.0,101.1105,101.1105,100.9444,100.9602,20905.0
2016-10-11 14:35:00,127.69,127.87,127.68,127.84,8892.0,100.9681,101.1105,100.9602,101.0868,8892.0
2016-10-11 14:40:00,127.88,127.94,127.76,127.91,20969.0,101.1184,101.1658,101.0235,101.1421,20969.0
2016-10-11 14:45:00,127.93,128.14,127.89,128.01,13853.0,101.1579,101.324,101.1263,101.2212,13853.0
2016-10-11 14:50:00,128.01,128.01,127.71,127.83,14425.0,101.2212,101.2212,100.984,101.0788,14425.0
2016-10-11 14:55:00,127.83,127.92,127.65,127.66,29315.0,101.0788,101.15,100.9365,100.9444,29315.0
2016-10-11 15:00:00,127.69,127.78,127.57,127.75,22736.0,100.9681,101.0393,100.8733,101.0156,22736.0
2016-10-11 15:05:00,127.72,127.74,127.48,127.62,23607.0,100.9919,101.0077,100.8021,100.9128,23607.0
2016-10-11 15:10:00,127.61,127.77,127.5,127.74,22467.0,100.9049,101.0314,100.8179,101.0077,22467.0
2016-10-11 15:15:00,127.71,127.78,127.58,127.75,14811.0,100.984,101.0393,100.8812,101.0156,14811.0
2016-10-11 15:20:00,127.78,128.03,127.77,127.94,24458.0,101.0393,101.237,101.0314,101.1658,24458.0
2016-10-11 15:25:00,127.96,127.98,127.78,127.83,27560.0,101.1816,101.1975,101.0393,101.0788,27560.0
2016-10-11 15:30:00,127.84,127.98,127.82,127.89,30544.0,101.0868,101.1975,101.0709,101.1263,30544.0
2016-10-11 15:35:00,127.88,127.96,127.8,127.95,37621.0,101.1184,101.1816,101.0551,101.1737,37621.0
2016-10-11 15:40:00,127.95,128.02,127.79,127.8,46750.0,101.1737,101.2291,101.0472,101.0551,46750.0
2016-10-11 15:45:00,127.79,127.97,127.75,127.92,34387.0,101.0472,101.1895,101.0156,101.15,34387.0
2016-10-11 15:50:00,127.92,127.96,127.78,127.78,39567.0,101.15,101.1816,101.0393,101.0393,39567.0
2016-10-11 15:55:00,127.78,127.86,127.63,127.86,120857.0,101.0393,101.1026,100.9207,101.1026,120857.0
2016-10-12 09:30:00,127.96,128.17,127.56,127.76,30083.0,101.1816,101.3477,100.8654,101.0235,30083.0
2016-10-12 09:35:00,127.72,128.14,127.62,127.82,39154.0,100.9919,101.324,100.9128,101.0709,39154.0
2016-10-12 09:40:00,127.82,127.82,127.36,127.54,17050.0,101.0709,101.0709,100.7072,100.8495,17050.0
2016-10-12 09:45:00,127.52,127.73,127.42,127.73,21406.0,100.8337,100.9998,100.7546,100.9998,21406.0
2016-10-12 09:50:00,127.67,128.17,127.65,128.08,15459.0,100.9523,101.3477,100.9365,101.2765,15459.0
2016-10-12 09:55:00,128.16,128.35,128.04,128.31,34320.0,101.3398,101.49,101.2449,101.4584,34320.0
2016-10-12 10:00:00,128.3,128.4,128.2,128.31,18585.0,101.4505,101.5296,101.3714,101.4584,18585.0
2016-10-12 10:05:00,128.36,128.37,127.91,127.97,13318.0,101.4979,101.5058,101.1421,101.1895,13318.0
2016-10-12 10:10:00,127.95,128.12,127.9,128.08,6503.0,101.1737,101.3082,101.1342,101.2765,6503.0
2016-10-12 10:15:00,128.06,128.26,127.91,127.91,10355.0,101.2607,101.4189,101.1421,101.1421,10355.0
2016-10-12 10:20:00,128.0,128.3,128.0,128.22,9913.0,101.2133,101.4505,101.2133,101.3872,9913.0
2016-10-12 10:25:00,128.2,128.39,128.09,128.16,21353.0,101.3714,101.5217,101.2844,101.3398,21353.0
2016-10-12 10:30:00,128.13,128.15,128.03,128.06,13848.0,101.3161,101.3319,101.237,101.2607,13848.0
2016-10-12 10:35:00,128.03,128.1,127.91,128.07,22776.0,101.237,101.2923,101.1421,101.2686,22776.0
2016-10-12 10:40:00,128.08,128.22,128.0,128.08,11247.0,101.2765,101.3872,101.2133,101.2765,11247.0
2016-10-12 10:45:00,128.1,128.1,127.81,127.83,12634.0,101.2923,101.2923,101.063,101.0788,12634.0
2016-10-12 10:50:00,127.79,127.8,127.66,127.71,11545.0,101.0472,101.0551,100.9444,100.984,11545.0
2016-10-12 10:55:00,127.73,127.98,127.73,127.98,12634.0,100.9998,101.1975,100.9998,101.1975,12634.0
2016-10-12 11:00:00,128.0,128.03,127.89,128.0,12428.0,101.2133,101.237,101.1263,101.2133,12428.0
2016-10-12 11:05:00,127.98,128.03,127.9,127.95,9175.0,101.1975,101.237,101.1342,101.1737,9175.0
2016-10-12 11:10:00,127.96,128.21,127.91,127.94,20898.0,101.1816,101.3793,101.1421,101.1658,20898.0
2016-10-12 11:15:00,127.92,127.95,127.75,127.83,9482.0,101.15,101.1737,101.0156,101.0788,9482.0
2016-10-12 11:20:00,127.81,128.01,127.75,128.01,9467.0,101.063,101.2212,101.0156,101.2212,9467.0
2016-10-12 11:25:00,128.01,128.04,127.78,127.85,14938.0,101.2212,101.2449,101.0393,101.0947,14938.0
2016-10-12 11:30:00,127.83,128.03,127.83,127.94,8500.0,101.0788,101.237,101.0788,101.1658,8500.0
2016-10-12 11:35:00,127.96,128.04,127.85,127.85,13428.0,101.1816,101.2449,101.0947,101.0947,13428.0
2016-10-12 11:40:00,127.87,128.02,127.77,127.96,11608.0,101.1105,101.2291,101.0314,101.1816,11608.0
2016-10-12 11:45:00,127.93,127.98,127.87,127.98,9298.0,101.1579,101.1975,101.1105,101.1975,9298.0
2016-10-12 11:50:00,127.97,128.01,127.84,127.88,7981.0,101.1895,101.2212,101.0868,101.1184,7981.0
2016-10-12 11:55:00,127.88,127.96,127.88,127.93,6000.0,101.1184,101.1816,101.1184,101.1579,6000.0
2016-10-12 12:00:00,127.94,128.03,127.9,127.97,10212.0,101.1658,101.237,101.1342,101.1895,10212.0
2016-10-12 12:05:00,127.98,128.02,127.86,127.92,6370.0,101.1975,101.2291,101.1026,101.15,6370.0
2016-10-12 12:10:00,127.94,128.15,127.93,128.12,8172.0,101.1658,101.3319,101.1579,101.3082,8172.0
2016-10-12 12:15:00,128.13,128.19,128.08,128.18,6910.0,101.3161,101.3635,101.2765,101.3556,6910.0
2016-10-12 12:20:00,128.19,128.28,128.18,128.2,9926.0,101.3635,101.4347,101.3556,101.3714,9926.0
2016-10-12 12:25:00,128.22,128.27,128.09,128.1,7663.0,101.3872,101.4268,101.2844,101.2923,7663.0
2016-10-12 12:30:00,128.14,128.17,128.05,128.13,9012.0,101.324,101.3477,101.2528,101.3161,9012.0
2016-10-12 12:35:00,128.17,128.23,128.13,128.13,10516.0,101.3477,101.3951,101.3161,101.3161,10516.0
2016-10-12 12:40:00,128.12,128.19,128.09,128.16,6707.0,101.3082,101.3635,101.2844,101.3398,6707.0
2016-10-12 12:45:00,128.15,128.2,128.13,128.14,9665.0,101.3319,101.3714,101.3161,101.324,9665.0
2016-10-12 12:50:00,128.12,128.2,128.12,128.2,5877.0,101.3082,101.3714,101.3082,101.3714,5877.0
2016-10-12 12:55:00,128.2,128.2,128.13,128.13,5100.0,101.3714,101.3714,101.3161,101.3161,5100.0
2016-10-12 13:00:00,128.13,128.17,127.99,128.01,7786.0,101.3161,101.3477,101.2054,101.2212,7786.0
2016-10-12 13:05:00,128.03,128.12,128.02,128.1,5300.0,101.237,101.3082,101.2291,101.2923,5300.0
2016-10-12 13:10:00,128.11,128.12,127.94,128.05,7879.0,101.3003,101.3082,101.1658,101.2528,7879.0
2016-10-12 13:15:00,128.06,128.15,128.06,128.06,11399.0,101.2607,101.3319,101.2607,101.2607,11399.0
2016-10-12 13:20:00,128.07,128.07,127.87,127.96,6361.0,101.2686,101.2686,101.1105,101.1816,6361.0
2016-10-12 13:25:00,127.96,128.05,127.94,128.04,9300.0,101.1816,101.2528,101.1658,101.2449,9300.0
2016-10-12 13:30:00,128.04,128.05,127.99,128.0,4900.0,101.2449,101.2528,101.2054,101.2133,4900.0
2016-10-12 13:35:00,128.0,128.0,127.94,128.0,8155.0,101.2133,101.2133,101.1658,101.2133,8155.0
2016-10-12 13:40:00,127.99,128.07,127.96,128.07,8525.0,101.2054,101.2686,101.1816,101.2686,8525.0
2016-10-12 13:45:00,128.09,128.09,127.96,127.99,5094.0,101.2844,101.2844,101.1816,101.2054,5094.0
2016-10-12 13:50:00,128.0,128.12,128.0,128.11,16794.0,101.2133,101.3082,101.2133,101.3003,16794.0
2016-10-12 13:55:00,128.11,128.16,128.03,128.16,9636.0,101.3003,101.3398,101.237,101.3398,9636.0
2016-10-12 14:00:00,128.14,128.2,127.84,127.89,26392.0,101.324,101.3714,101.0868,101.1263,26392.0
2016-10-12 14:05:00,127.86,128.1,127.82,128.07,9169.0,101.1026,101.2923,101.0709,101.2686,9169.0
2016-10-12 14:10:00,128.08,128.2,128.04,128.16,8545.0,101.2765,101.3714,101.2449,101.3398,8545.0
2016-10-12 14:15:00,128.13,128.2,128.03,128.03,7858.0,101.3161,101.3714,101.237,101.237,7858.0
2016-10-12 14:20:00,128.04,128.21,128.04,128.11,15382.0,101.2449,101.3793,101.2449,101.3003,15382.0
2016-10-12 14:25:00,128.09,128.11,127.9,127.97,7422.0,101.2844,101.3003,101.1342,101.1895,7422.0
2016-10-12 14:30:00,127.97,128.17,127.95,128.12,6865.0,101.1895,101.3477,101.1737,101.3082,6865.0
2016-10-12 14:35:00,128.09,128.13,127.97,128.06,9818.0,101.2844,101.3161,101.1895,101.2607,9818.0
2016-10-12 14:40:00,128.07,128.08,127.83,127.88,12682.0,101.2686,101.2765,101.0788,101.1184,12682.0
2016-10-12 14:45:00,127.87,127.91,127.82,127.86,9129.0,101.1105,101.1421,101.0709,101.1026,9129.0
2016-10-12 14:50:00,127.87,127.98,127.84,127.9,10868.0,101.1105,101.1975,101.0868,101.1342,10868.0
2016-10-12 14:55:00,127.9,127.94,127.8,127.8,13770.0,101.1342,101.1658,101.0551,101.0551,13770.0
2016-10-12 15:00:00,127.76,127.83,127.7,127.8,11061.0,101.0235,101.0788,100.9761,101.0551,11061.0
2016-10-12 15:05:00,127.78,127.92,127.77,127.88,14374.0,101.0393,101.15,101.0314,101.1184,14374.0
2016-10-12 15:10:00,127.87,127.96,127.85,127.92,9726.0,101.1105,101.1816,101.0947,101.15,9726.0
2016-10-12 15:15:00,127.92,127.93,127.86,127.92,9319.0,101.15,101.1579,101.1026,101.15,9319.0
2016-10-12 15:20:00,127.93,127.97,127.83,127.85,12830.0,101.1579,101.1895,101.0788,101.0947,12830.0
2016-10-12 15:25:00,127.83,127.86,127.77,127.8,11554.0,101.0788,101.1026,101.0314,101.0551,11554.0
2016-10-12 15:30:00,127.79,127.79,127.62,127.64,17473.0,101.0472,101.0472,100.9128,100.9286,17473.0
2016-10-12 15:35:00,127.67,127.87,127.66,127.86,16769.0,100.9523,101.1105,100.9444,101.1026,16769.0
2016-10-12 15:40:00,127.86,127.95,127.83,127.91,18360.0,101.1026,101.1737,101.0788,101.1421,18360.0
2016-10-12 15:45:00,127.91,127.95,127.84,127.86,34304.0,101.1421,101.1737,101.0868,101.1026,34304.0
2016-10-12 15:50:00,127.84,127.89,127.8,127.83,25419.0,101.0868,101.1263,101.0551,101.0788,25419.0
2016-10-12 15:55:00,127.83,127.89,127.74,127.77,50658.0,101.0788,101.1263,101.0077,101.0314,50658.0
2016-10-13 09:30:00,126.47,126.47,125.04,125.28,41408.0,100.0035,100.0035,98.8727,99.0625,41408.0
2016-10-13 09:35:00,125.28,125.52,125.14,125.36,59619.0,99.0625,99.2523,98.9518,99.1257,59619.0
2016-10-13 09:40:00,125.4,125.55,125.28,125.34,55306.0,99.1574,99.276,99.0625,99.1099,55306.0
2016-10-13 09:45:00,125.3,125.4,125.16,125.36,40991.0,99.0783,99.1574,98.9676,99.1257,40991.0
2016-10-13 09:50:00,125.35,125.45,124.75,124.92,54924.0,99.1178,99.1969,98.6434,98.7778,54924.0
2016-10-13 09:55:00,124.92,125.31,124.88,125.09,38671.0,98.7778,99.0862,98.7462,98.9123,38671.0
2016-10-13 10:00:00,125.11,125.12,124.81,124.94,15203.0,98.9281,98.936,98.6908,98.7936,15203.0
2016-10-13 10:05:00,124.97,125.32,124.92,125.3,9477.0,98.8174,99.0941,98.7778,99.0783,9477.0
2016-10-13 10:10:00,125.38,125.63,125.35,125.47,19807.0,99.1416,99.3392,99.1178,99.2127,19807.0
2016-10-13 10:15:00,125.46,125.75,125.4,125.71,9635.0,99.2048,99.4341,99.1574,99.4025,9635.0
2016-10-13 10:20:00,125.71,125.81,125.61,125.77,21185.0,99.4025,99.4816,99.3234,99.4499,21185.0
2016-10-13 10:25:00,125.75,125.75,125.36,125.36,37940.0,99.4341,99.4341,99.1257,99.1257,37940.0
2016-10-13 10:30:00,125.38,125.42,125.2,125.42,9165.0,99.1416,99.1732,98.9992,99.1732,9165.0
2016-10-13 10:35:00,125.45,126.02,125.45,125.93,16730.0,99.1969,99.6476,99.1969,99.5765,16730.0
2016-10-13 10:40:00,125.93,125.97,125.69,125.7,5365.0,99.5765,99.6081,99.3867,99.3946,5365.0
2016-10-13 10:45:00,125.67,125.73,125.18,125.18,5997.0,99.3709,99.4183,98.9834,98.9834,5997.0
2016-10-13 10:50:00,125.27,125.51,125.27,125.47,5102.0,99.0546,99.2444,99.0546,99.2127,5102.0
2016-10-13 10:55:00,125.43,125.71,125.4,125.61,2938.0,99.1811,99.4025,99.1574,99.3234,2938.0
2016-10-13 11:00:00,125.65,125.7,125.37,125.43,5025.0,99.3551,99.3946,99.1337,99.1811,5025.0
2016-10-13 11:05:00,125.37,125.67,125.32,125.63,3979.0,99.1337,99.3709,99.0941,99.3392,3979.0
2016-10-13 11:10:00,125.6,125.8,125.6,125.72,16139.0,99.3155,99.4737,99.3155,99.4104,16139.0
2016-10-13 11:15:00,125.68,126.12,125.67,126.01,14539.0,99.3788,99.7267,99.3709,99.6397,14539.0
2016-10-13 11:20:00,126.07,126.1,125.91,126.01,13532.0,99.6872,99.7109,99.5606,99.6397,13532.0
2016-10-13 11:25:00,126.01,126.13,125.93,126.0,12549.0,99.6397,99.7346,99.5765,99.6318,12549.0
2016-10-13 11:30:00,126.02,126.08,125.88,125.88,14084.0,99.6476,99.6951,99.5369,99.5369,14084.0
2016-10-13 11:35:00,125.89,125.94,125.84,125.86,17082.0,99.5448,99.5844,99.5053,99.5211,17082.0
2016-10-13 11:40:00,125.88,125.88,125.73,125.8,4819.0,99.5369,99.5369,99.4183,99.4737,4819.0
2016-10-13 11:45:00,125.78,125.81,125.61,125.65,2600.0,99.4579,99.4816,99.3234,99.3551,2600.0
2016-10-13 11:50:00,125.64,125.72,125.62,125.69,4509.0,99.3472,99.4104,99.3313,99.3867,4509.0
2016-10-13 11:55:00,125.69,125.75,125.67,125.75,2448.0,99.3867,99.4341,99.3709,99.4341,2448.0
2016-10-13 12:00:00,125.73,125.73,125.52,125.63,11001.0,99.4183,99.4183,99.2523,99.3392,11001.0
2016-10-13 12:05:00,125.59,125.71,125.57,125.69,5742.0,99.3076,99.4025,99.2918,99.3867,5742.0
2016-10-13 12:10:00,125.73,125.78,125.7,125.76,1419.0,99.4183,99.4579,99.3946,99.442,1419.0
2016-10-13 12:15:00,125.84,125.84,125.72,125.75,2943.0,99.5053,99.5053,99.4104,99.4341,2943.0
2016-10-13 12:20:00,125.74,125.76,125.72,125.75,1869.0,99.4262,99.442,99.4104,99.4341,1869.0
2016-10-13 12:25:00,125.73,125.74,125.67,125.73,2489.0,99.4183,99.4262,99.3709,99.4183,2489.0
2016-10-13 12:30:00,125.71,125.79,125.69,125.78,1925.0,99.4025,99.4658,99.3867,99.4579,1925.0
2016-10-13 12:35:00,125.79,126.06,125.77,125.95,13727.0,99.4658,99.6793,99.4499,99.5923,13727.0
2016-10-13 12:40:00,125.92,125.96,125.87,125.88,7943.0,99.5686,99.6002,99.529,99.5369,7943.0
2016-10-13 12:45:00,125.88,125.93,125.73,125.82,8570.0,99.5369,99.5765,99.4183,99.4895,8570.0
2016-10-13 12:50:00,125.83,125.84,125.66,125.66,9390.0,99.4974,99.5053,99.363,99.363,9390.0
2016-10-13 12:55:00,125.7,125.75,125.59,125.67,12546.0,99.3946,99.4341,99.3076,99.3709,12546.0
2016-10-13 13:00:00,125.66,125.8,125.66,125.74,3864.0,99.363,99.4737,99.363,99.4262,3864.0
2016-10-13 13:05:00,125.73,125.75,125.62,125.65,5777.0,99.4183,99.4341,99.3313,99.3551,5777.0
2016-10-13 13:10:00,125.62,125.65,125.41,125.45,5718.0,99.3313,99.3551,99.1653,99.1969,5718.0
2016-10-13 13:15:00,125.46,125.62,125.42,125.54,11219.0,99.2048,99.3313,99.1732,99.2681,11219.0
2016-10-13 13:20:00,125.54,125.68,125.52,125.6,4152.0,99.2681,99.3788,99.2523,99.3155,4152.0
2016-10-13 13:25:00,125.59,125.66,125.55,125.62,2320.0,99.3076,99.363,99.276,99.3313,2320.0
2016-10-13 13:30:00,125.64,125.69,125.56,125.58,7980.0,99.3472,99.3867,99.2839,99.2997,7980.0
2016-10-13 13:35:00,125.6,125.62,125.53,125.58,12086.0,99.3155,99.3313,99.2602,99.2997,12086.0
2016-10-13 13:40:00,125.64,125.71,125.52,125.53,13587.0,99.3472,99.4025,99.2523,99.2602,13587.0
2016-10-13 13:45:00,125.55,125.58,125.44,125.45,5881.0,99.276,99.2997,99.189,99.1969,5881.0
2016-10-13 13:50:00,125.45,125.77,125.45,125.68,9303.0,99.1969,99.4499,99.1969,99.3788,9303.0
2016-10-13 13:55:00,125.73,126.02,125.72,125.99,11726.0,99.4183,99.6476,99.4104,99.6239,11726.0
2016-10-13 14:00:00,125.97,126.08,125.9,126.06,17029.0,99.6081,99.6951,99.5527,99.6793,17029.0
2016-10-13 14:05:00,126.09,126.15,125.98,126.05,6976.0,99.703,99.7504,99.616,99.6714,6976.0
2016-10-13 14:10:00,126.05,126.05,125.97,126.0,6118.0,99.6714,99.6714,99.6081,99.6318,6118.0
2016-10-13 14:15:00,126.02,126.02,125.91,125.91,6608.0,99.6476,99.6476,99.5606,99.5606,6608.0
2016-10-13 14:20:00,125.99,126.02,125.9,125.94,9331.0,99.6239,99.6476,99.5527,99.5844,9331.0
2016-10-13 14:25:00,125.96,125.96,125.78,125.84,5900.0,99.6002,99.6002,99.4579,99.5053,5900.0
2016-10-13 14:30:00,125.87,126.04,125.86,125.96,5791.0,99.529,99.6634,99.5211,99.6002,5791.0
2016-10-13 14:35:00,125.98,126.0,125.85,125.9,4097.0,99.616,99.6318,99.5132,99.5527,4097.0
2016-10-13 14:40:00,125.93,126.03,125.93,125.94,5968.0,99.5765,99.6555,99.5765,99.5844,5968.0
2016-10-13 14:45:00,126.0,126.03,125.94,126.0,5911.0,99.6318,99.6555,99.5844,99.6318,5911.0
2016-10-13 14:50:00,126.0,126.02,125.85,125.96,7120.0,99.6318,99.6476,99.5132,99.6002,7120.0
2016-10-13 14:55:00,125.94,126.06,125.93,126.04,11714.0,99.5844,99.6793,99.5765,99.6634,11714.0
2016-10-13 15:00:00,125.99,126.03,125.9,126.0,8994.0,99.6239,99.6555,99.5527,99.6318,8994.0
2016-10-13 15:05:00,126.0,126.14,125.99,126.1,25379.0,99.6318,99.7425,99.6239,99.7109,25379.0
2016-10-13 15:10:00,126.1,126.2,126.1,126.17,9701.0,99.7109,99.79,99.7109,99.7662,9701.0
2016-10-13 15:15:00,126.16,126.21,126.13,126.16,7934.0,99.7583,99.7979,99.7346,99.7583,7934.0
2016-10-13 15:20:00,126.16,126.22,126.16,126.2,8724.0,99.7583,99.8058,99.7583,99.79,8724.0
2016-10-13 15:25:00,126.21,126.24,126.13,126.2,18941.0,99.7979,99.8216,99.7346,99.79,18941.0
2016-10-13 15:30:00,126.22,126.27,126.21,126.25,20241.0,99.8058,99.8453,99.7979,99.8295,20241.0
2016-10-13 15:35:00,126.25,126.27,126.19,126.22,22476.0,99.8295,99.8453,99.7821,99.8058,22476.0
2016-10-13 15:40:00,126.24,126.27,126.15,126.16,18607.0,99.8216,99.8453,99.7504,99.7583,18607.0
2016-10-13 15:45:00,126.16,126.26,126.09,126.12,15450.0,99.7583,99.8374,99.703,99.7267,15450.0
2016-10-13 15:50:00,126.13,126.13,126.03,126.09,19067.0,99.7346,99.7346,99.6555,99.703,19067.0
2016-10-13 15:55:00,126.09,126.17,125.97,126.14,50278.0,99.703,99.7662,99.6081,99.7425,50278.0
2016-10-14 09:30:00,126.4,127.98,126.4,127.84,29276.0,99.9481,101.1975,99.9481,101.0868,29276.0
2016-10-14 09:35:00,127.83,128.43,127.62,127.82,19831.0,101.0788,101.5533,100.9128,101.0709,19831.0
2016-10-14 09:40:00,127.83,127.83,127.44,127.65,21926.0,101.0788,101.0788,100.7705,100.9365,21926.0
2016-10-14 09:45:00,127.79,127.83,127.51,127.51,19321.0,101.0472,101.0788,100.8258,100.8258,19321.0
2016-10-14 09:50:00,127.71,127.71,127.52,127.62,8120.0,100.984,100.984,100.8337,100.9128,8120.0
2016-10-14 09:55:00,127.62,127.66,127.4,127.4,13825.0,100.9128,100.9444,100.7388,100.7388,13825.0
2016-10-14 10:00:00,127.34,127.39,127.08,127.29,9714.0,100.6914,100.7309,100.4858,100.6519,9714.0
2016-10-14 10:05:00,127.26,127.33,127.19,127.19,6073.0,100.6281,100.6835,100.5728,100.5728,6073.0
2016-10-14 10:10:00,127.21,127.62,127.2,127.51,12358.0,100.5886,100.9128,100.5807,100.8258,12358.0
2016-10-14 10:15:00,127.49,127.63,127.45,127.58,7900.0,100.81,100.9207,100.7784,100.8812,7900.0
2016-10-14 10:20:00,127.63,127.66,127.4,127.46,8392.0,100.9207,100.9444,100.7388,100.7863,8392.0
2016-10-14 10:25:00,127.46,127.46,127.23,127.23,2026.0,100.7863,100.7863,100.6044,100.6044,2026.0
2016-10-14 10:30:00,127.26,127.42,127.25,127.29,5800.0,100.6281,100.7546,100.6202,100.6519,5800.0
2016-10-14 10:35:00,127.25,127.38,127.25,127.36,6057.0,100.6202,100.723,100.6202,100.7072,6057.0
2016-10-14 10:40:00,127.36,127.45,127.36,127.41,5928.0,100.7072,100.7784,100.7072,100.7467,5928.0
2016-10-14 10:45:00,127.41,127.5,127.25,127.25,8248.0,100.7467,100.8179,100.6202,100.6202,8248.0
2016-10-14 10:50:00,127.23,127.23,127.04,127.18,5640.0,100.6044,100.6044,100.4542,100.5649,5640.0
2016-10-14 10:55:00,127.24,127.28,127.2,127.2,4422.0,100.6123,100.6439,100.5807,100.5807,4422.0
2016-10-14 11:00:00,127.19,127.19,126.79,126.79,14874.0,100.5728,100.5728,100.2565,100.2565,14874.0
2016-10-14 11:05:00,126.83,126.84,126.68,126.84,5529.0,100.2881,100.296,100.1695,100.296,5529.0
2016-10-14 11:10:00,126.81,126.81,126.53,126.53,5551.0,100.2723,100.2723,100.0509,100.0509,5551.0
2016-10-14 11:15:00,126.55,126.79,126.49,126.79,4900.0,100.0667,100.2565,100.0193,100.2565,4900.0
2016-10-14 11:20:00,126.78,126.97,126.72,126.9,4444.0,100.2486,100.3988,100.2011,100.3435,4444.0
2016-10-14 11:25:00,126.91,126.98,126.74,126.74,2600.0,100.3514,100.4067,100.217,100.217,2600.0
2016-10-14 11:30:00,126.72,126.72,126.44,126.6,6707.0,100.2011,100.2011,99.9797,100.1063,6707.0
2016-10-14 11:35:00,126.61,126.82,126.61,126.7,5146.0,100.1142,100.2802,100.1142,100.1853,5146.0
2016-10-14 11:40:00,126.7,126.74,126.63,126.68,1600.0,100.1853,100.217,100.13,100.1695,1600.0
2016-10-14 11:45:00,126.68,126.68,126.39,126.49,6706.0,100.1695,100.1695,99.9402,100.0193,6706.0
2016-10-14 11:50:00,126.51,126.65,126.51,126.58,3941.0,100.0351,100.1458,100.0351,100.0904,3941.0
2016-10-14 11:55:00,126.56,126.69,126.48,126.58,3765.0,100.0746,100.1774,100.0114,100.0904,3765.0
2016-10-14 12:00:00,126.54,126.73,126.54,126.73,4001.0,100.0588,100.209,100.0588,100.209,4001.0
2016-10-14 12:05:00,126.72,126.73,126.63,126.7,3100.0,100.2011,100.209,100.13,100.1853,3100.0
2016-10-14 12:10:00,126.68,126.68,126.54,126.61,3869.0,100.1695,100.1695,100.0588,100.1142,3869.0
2016-10-14 12:15:00,126.63,126.63,126.37,126.37,3776.0,100.13,100.13,99.9244,99.9244,3776.0
2016-10-14 12:20:00,126.43,126.55,126.43,126.54,3335.0,99.9718,100.0667,99.9718,100.0588,3335.0
2016-10-14 12:25:00,126.54,126.61,126.48,126.53,8978.0,100.0588,100.1142,100.0114,100.0509,8978.0
2016-10-14 12:30:00,126.56,126.61,126.52,126.55,12613.0,100.0746,100.1142,100.043,100.0667,12613.0
2016-10-14 12:35:00,126.58,126.66,126.53,126.53,11014.0,100.0904,100.1537,100.0509,100.0509,11014.0
2016-10-14 12:40:00,126.57,126.68,126.57,126.6,3237.0,100.0825,100.1695,100.0825,100.1063,3237.0
2016-10-14 12:45:00,126.54,126.54,126.35,126.4,14229.0,100.0588,100.0588,99.9086,99.9481,14229.0
2016-10-14 12:50:00,126.37,126.43,126.33,126.41,5950.0,99.9244,99.9718,99.8928,99.956,5950.0
2016-10-14 12:55:00,126.4,126.47,126.38,126.47,2500.0,99.9481,100.0035,99.9323,100.0035,2500.0
2016-10-14 13:00:00,126.43,126.43,126.25,126.27,4300.0,99.9718,99.9718,99.8295,99.8453,4300.0
2016-10-14 13:05:00,126.29,126.65,126.24,126.55,15619.0,99.8611,100.1458,99.8216,100.0667,15619.0
2016-10-14 13:10:00,126.56,126.6,126.49,126.49,6847.0,100.0746,100.1063,100.0193,100.0193,6847.0
2016-10-14 13:15:00,126.48,126.59,126.46,126.58,6623.0,100.0114,100.0983,99.9955,100.0904,6623.0
2016-10-14 13:20:00,126.58,126.66,126.51,126.54,5543.0,100.0904,100.1537,100.0351,100.0588,5543.0
2016-10-14 13:25:00,126.56,126.61,126.54,126.54,5703.0,100.0746,100.1142,100.0588,100.0588,5703.0
2016-10-14 13:30:00,126.55,126.76,126.47,126.68,13468.0,100.0667,100.2328,100.0035,100.1695,13468.0
2016-10-14 13:35:00,126.67,126.67,126.52,126.55,11758.0,100.1616,100.1616,100.043,100.0667,11758.0
2016-10-14 13:40:00,126.56,126.58,126.27,126.3,11382.0,100.0746,100.0904,99.8453,99.869,11382.0
2016-10-14 13:45:00,126.33,126.42,126.25,126.3,12130.0,99.8928,99.9639,99.8295,99.869,12130.0
2016-10-14 13:50:00,126.27,126.27,125.99,126.0,45032.0,99.8453,99.8453,99.6239,99.6318,45032.0
2016-10-14 13:55:00,126.0,126.07,125.94,126.02,28198.0,99.6318,99.6872,99.5844,99.6476,28198.0
2016-10-14 14:00:00,125.97,126.1,125.9,126.1,8212.0,99.6081,99.7109,99.5527,99.7109,8212.0
2016-10-14 14:05:00,126.11,126.12,125.99,126.02,5677.0,99.7188,99.7267,99.6239,99.6476,5677.0
2016-10-14 14:10:00,126.02,126.14,126.02,126.12,4989.0,99.6476,99.7425,99.6476,99.7267,4989.0
2016-10-14 14:15:00,126.1,126.27,126.05,126.26,4799.0,99.7109,99.8453,99.6714,99.8374,4799.0
2016-10-14 14:20:00,126.3,126.5,126.27,126.5,5935.0,99.869,100.0272,99.8453,100.0272,5935.0
2016-10-14 14:25:00,126.48,126.5,126.38,126.49,5221.0,100.0114,100.0272,99.9323,100.0193,5221.0
2016-10-14 14:30:00,126.48,126.51,126.26,126.27,6499.0,100.0114,100.0351,99.8374,99.8453,6499.0
2016-10-14 14:35:00,126.25,126.26,126.1,126.13,11894.0,99.8295,99.8374,99.7109,99.7346,11894.0
2016-10-14 14:40:00,126.16,126.2,126.07,126.18,5108.0,99.7583,99.79,99.6872,99.7741,5108.0
2016-10-14 14:45:00,126.14,126.18,126.06,126.07,6110.0,99.7425,99.7741,99.6793,99.6872,6110.0
2016-10-14 14:50:00,126.08,126.15,126.06,126.14,7049.0,99.6951,99.7504,99.6793,99.7425,7049.0
2016-10-14 14:55:00,126.08,126.15,126.0,126.0,4315.0,99.6951,99.7504,99.6318,99.6318,4315.0
2016-10-14 15:00:00,126.03,126.12,126.02,126.04,6000.0,99.6555,99.7267,99.6476,99.6634,6000.0
2016-10-14 15:05:00,126.02,126.24,126.02,126.23,5554.0,99.6476,99.8216,99.6476,99.8137,5554.0
2016-10-14 15:10:00,126.23,126.24,126.14,126.17,6235.0,99.8137,99.8216,99.7425,99.7662,6235.0
2016-10-14 15:15:00,126.15,126.2,126.07,126.07,3376.0,99.7504,99.79,99.6872,99.6872,3376.0
2016-10-14 15:20:00,126.07,126.23,126.07,126.19,7378.0,99.6872,99.8137,99.6872,99.7821,7378.0
2016-10-14 15:25:00,126.21,126.21,126.04,126.06,9578.0,99.7979,99.7979,99.6634,99.6793,9578.0
2016-10-14 15:30:00,126.07,126.13,125.97,125.97,15583.0,99.6872,99.7346,99.6081,99.6081,15583.0
2016-10-14 15:35:00,125.96,126.13,125.96,126.11,26836.0,99.6002,99.7346,99.6002,99.7188,26836.0
2016-10-14 15:40:00,126.11,126.18,126.02,126.02,23538.0,99.7188,99.7741,99.6476,99.6476,23538.0
2016-10-14 15:45:00,126.04,126.07,125.88,125.89,29134.0,99.6634,99.6872,99.5369,99.5448,29134.0
2016-10-14 15:50:00,125.89,125.99,125.88,125.93,31178.0,99.5448,99.6239,99.5369,99.5765,31178.0
2016-10-14 15:55:00,125.94,126.01,125.76,125.79,57981.0,99.5844,99.6397,99.442,99.4658,57981.0
2016-10-17 09:30:00,126.03,126.28,125.98,125.99,23716.0,99.6555,99.8532,99.616,99.6239,23716.0
2016-10-17 09:35:00,125.97,126.1,125.65,125.65,12632.0,99.6081,99.7109,99.3551,99.3551,12632.0
2016-10-17 09:40:00,125.65,125.86,125.54,125.67,28812.0,99.3551,99.5211,99.2681,99.3709,28812.0
2016-10-17 09:45:00,125.71,125.9,125.7,125.75,11472.0,99.4025,99.5527,99.3946,99.4341,11472.0
2016-10-17 09:50:00,125.75,125.88,125.55,125.55,11475.0,99.4341,99.5369,99.276,99.276,11475.0
2016-10-17 09:55:00,125.54,125.83,125.53,125.75,10617.0,99.2681,99.4974,99.2602,99.4341,10617.0
2016-10-17 10:00:00,125.67,125.76,125.59,125.66,5660.0,99.3709,99.442,99.3076,99.363,5660.0
2016-10-17 10:05:00,125.62,125.67,125.5,125.67,4448.0,99.3313,99.3709,99.2365,99.3709,4448.0
2016-10-17 10:10:00,125.68,125.82,125.66,125.69,8495.0,99.3788,99.4895,99.363,99.3867,8495.0
2016-10-17 10:15:00,125.74,126.12,125.74,126.03,17862.0,99.4262,99.7267,99.4262,99.6555,17862.0
2016-10-17 10:20:00,126.04,126.25,125.99,126.18,13740.0,99.6634,99.8295,99.6239,99.7741,13740.0
2016-10-17 10:25:00,126.17,126.24,126.09,126.19,13406.0,99.7662,99.8216,99.703,99.7821,13406.0
2016-10-17 10:30:00,126.22,126.22,126.14,126.16,8371.0,99.8058,99.8058,99.7425,99.7583,8371.0
2016-10-17 10:35:00,126.15,126.24,126.15,126.19,9748.0,99.7504,99.8216,99.7504,99.7821,9748.0
2016-10-17 10:40:00,126.17,126.21,126.01,126.06,5552.0,99.7662,99.7979,99.6397,99.6793,5552.0
2016-10-17 10:45:00,126.07,126.13,126.04,126.13,1821.0,99.6872,99.7346,99.6634,99.7346,1821.0
2016-10-17 10:50:00,126.12,126.21,125.99,126.02,6614.0,99.7267,99.7979,99.6239,99.6476,6614.0
2016-10-17 10:55:00,126.01,126.2,125.99,126.2,11537.0,99.6397,99.79,99.6239,99.79,11537.0
2016-10-17 11:00:00,126.18,126.22,126.14,126.18,12842.0,99.7741,99.8058,99.7425,99.7741,12842.0
2016-10-17 11:05:00,126.18,126.24,126.07,126.18,15435.0,99.7741,99.8216,99.6872,99.7741,15435.0
2016-10-17 11:10:00,126.15,126.15,125.93,125.98,29602.0,99.7504,99.7504,99.5765,99.616,29602.0
2016-10-17 11:15:00,125.98,126.02,125.94,125.96,10810.0,99.616,99.6476,99.5844,99.6002,10810.0
2016-10-17 11:20:00,125.98,126.01,125.88,125.98,3013.0,99.616,99.6397,99.5369,99.616,3013.0
2016-10-17 11:25:00,125.92,125.96,125.8,125.89,5594.0,99.5686,99.6002,99.4737,99.5448,5594.0
2016-10-17 11:30:00,125.92,126.01,125.91,126.0,6130.0,99.5686,99.6397,99.5606,99.6318,6130.0
2016-10-17 11:35:00,126.0,126.03,125.94,126.0,9989.0,99.6318,99.6555,99.5844,99.6318,9989.0
2016-10-17 11:40:00,125.94,126.03,125.94,125.98,6000.0,99.5844,99.6555,99.5844,99.616,6000.0
2016-10-17 11:45:00,125.99,125.99,125.82,125.87,8325.0,99.6239,99.6239,99.4895,99.529,8325.0
2016-10-17 11:50:00,125.9,125.92,125.84,125.86,15296.0,99.5527,99.5686,99.5053,99.5211,15296.0
2016-10-17 11:55:00,125.86,125.87,125.76,125.8,17429.0,99.5211,99.529,99.442,99.4737,17429.0
2016-10-17 12:00:00,125.79,125.93,125.77,125.85,3846.0,99.4658,99.5765,99.4499,99.5132,3846.0
2016-10-17 12:05:00,125.92,125.92,125.8,125.85,6605.0,99.5686,99.5686,99.4737,99.5132,6605.0
2016-10-17 12:10:00,125.86,125.87,125.72,125.87,3980.0,99.5211,99.529,99.4104,99.529,3980.0
2016-10-17 12:15:00,125.85,125.86,125.82,125.86,3695.0,99.5132,99.5211,99.4895,99.5211,3695.0
2016-10-17 12:20:00,125.86,125.86,125.78,125.8,5350.0,99.5211,99.5211,99.4579,99.4737,5350.0
2016-10-17 12:25:00,125.8,125.84,125.74,125.74,2928.0,99.4737,99.5053,99.4262,99.4262,2928.0
2016-10-17 12:30:00,125.75,125.95,125.74,125.95,6518.0,99.4341,99.5923,99.4262,99.5923,6518.0
2016-10-17 12:35:00,125.94,125.98,125.86,125.87,5196.0,99.5844,99.616,99.5211,99.529,5196.0
2016-10-17 12:40:00,125.86,125.87,125.74,125.87,2611.0,99.5211,99.529,99.4262,99.529,2611.0
2016-10-17 12:45:00,125.82,125.99,125.77,125.95,3534.0,99.4895,99.6239,99.4499,99.5923,3534.0
2016-10-17 12:50:00,126.0,126.07,126.0,126.03,2200.0,99.6318,99.6872,99.6318,99.6555,2200.0
2016-10-17 12:55:00,126.07,126.14,126.04,126.09,3495.0,99.6872,99.7425,99.6634,99.703,3495.0
2016-10-17 13:00:00,126.15,126.18,126.06,126.06,4150.0,99.7504,99.7741,99.6793,99.6793,4150.0
2016-10-17 13:05:00,126.03,126.16,126.01,126.15,1310.0,99.6555,99.7583,99.6397,99.7504,1310.0
2016-10-17 13:10:00,126.17,126.2,126.11,126.18,6328.0,99.7662,99.79,99.7188,99.7741,6328.0
2016-10-17 13:15:00,126.18,126.18,125.94,125.94,6437.0,99.7741,99.7741,99.5844,99.5844,6437.0
2016-10-17 13:20:00,125.96,125.96,125.85,125.95,1800.0,99.6002,99.6002,99.5132,99.5923,1800.0
2016-10-17 13:25:00,125.95,125.98,125.88,125.92,1900.0,99.5923,99.616,99.5369,99.5686,1900.0
2016-10-17 13:30:00,125.87,125.94,125.8,125.92,2741.0,99.529,99.5844,99.4737,99.5686,2741.0
2016-10-17 13:35:00,125.92,126.04,125.91,126.01,3926.0,99.5686,99.6634,99.5606,99.6397,3926.0
2016-10-17 13:40:00,126.0,126.05,125.96,125.96,5000.0,99.6318,99.6714,99.6002,99.6002,5000.0
2016-10-17 13:45:00,126.0,126.04,125.93,125.97,3100.0,99.6318,99.6634,99.5765,99.6081,3100.0
2016-10-17 13:50:00,125.93,126.0,125.87,125.92,2529.0,99.5765,99.6318,99.529,99.5686,2529.0
2016-10-17 13:55:00,125.87,125.94,125.81,125.86,3127.0,99.529,99.5844,99.4816,99.5211,3127.0
2016-10-17 14:00:00,125.82,126.02,125.82,126.02,4194.0,99.4895,99.6476,99.4895,99.6476,4194.0
2016-10-17 14:05:00,126.03,126.03,125.92,125.99,6573.0,99.6555,99.6555,99.5686,99.6239,6573.0
2016-10-17 14:10:00,125.95,126.04,125.95,126.0,4700.0,99.5923,99.6634,99.5923,99.6318,4700.0
2016-10-17 14:15:00,126.0,126.03,125.98,125.99,5350.0,99.6318,99.6555,99.616,99.6239,5350.0
2016-10-17 14:20:00,126.01,126.06,125.99,126.02,2940.0,99.6397,99.6793,99.6239,99.6476,2940.0
2016-10-17 14:25:00,126.04,126.06,125.99,126.0,12005.0,99.6634,99.6793,99.6239,99.6318,12005.0
2016-10-17 14:30:00,126.0,126.02,125.95,126.0,2500.0,99.6318,99.6476,99.5923,99.6318,2500.0
2016-10-17 14:35:00,126.0,126.02,125.95,126.0,3459.0,99.6318,99.6476,99.5923,99.6318,3459.0
2016-10-17 14:40:00,125.97,126.02,125.95,126.0,2464.0,99.6081,99.6476,99.5923,99.6318,2464.0
2016-10-17 14:45:00,126.01,126.02,125.96,125.98,6255.0,99.6397,99.6476,99.6002,99.616,6255.0
2016-10-17 14:50:00,125.95,126.01,125.95,126.0,6366.0,99.5923,99.6397,99.5923,99.6318,6366.0
2016-10-17 14:55:00,125.99,126.02,125.96,125.98,13710.0,99.6239,99.6476,99.6002,99.616,13710.0
2016-10-17 15:00:00,125.96,126.0,125.92,126.0,6561.0,99.6002,99.6318,99.5686,99.6318,6561.0
2016-10-17 15:05:00,126.0,126.0,125.89,125.89,6179.0,99.6318,99.6318,99.5448,99.5448,6179.0
2016-10-17 15:10:00,125.92,125.94,125.84,125.85,3580.0,99.5686,99.5844,99.5053,99.5132,3580.0
2016-10-17 15:15:00,125.87,125.9,125.85,125.86,5104.0,99.529,99.5527,99.5132,99.5211,5104.0
2016-10-17 15:20:00,125.87,125.94,125.87,125.9,5030.0,99.529,99.5844,99.529,99.5527,5030.0
2016-10-17 15:25:00,125.89,125.9,125.82,125.85,5300.0,99.5448,99.5527,99.4895,99.5132,5300.0
2016-10-17 15:30:00,125.85,125.87,125.77,125.86,6872.0,99.5132,99.529,99.4499,99.5211,6872.0
2016-10-17 15:35:00,125.86,125.89,125.83,125.84,12476.0,99.5211,99.5448,99.4974,99.5053,12476.0
2016-10-17 15:40:00,125.84,125.86,125.77,125.77,12935.0,99.5053,99.5211,99.4499,99.4499,12935.0
2016-10-17 15:45:00,125.77,125.92,125.77,125.87,15103.0,99.4499,99.5686,99.4499,99.529,15103.0
2016-10-17 15:50:00,125.88,125.92,125.84,125.89,15184.0,99.5369,99.5686,99.5053,99.5448,15184.0
2016-10-17 15:55:00,125.88,125.91,125.73,125.79,43914.0,99.5369,99.5606,99.4183,99.4658,43914.0
2016-10-18 09:30:00,126.6,126.94,126.26,126.42,38569.0,100.1063,100.3751,99.8374,99.9639,38569.0
2016-10-18 09:35:00,126.6,127.37,126.54,127.37,30701.0,100.1063,100.7151,100.0588,100.7151,30701.0
2016-10-18 09:40:00,127.44,127.6,127.06,127.12,39025.0,100.7705,100.897,100.47,100.5174,39025.0
2016-10-18 09:45:00,127.15,127.24,126.61,126.63,16980.0,100.5412,100.6123,100.1142,100.13,16980.0
2016-10-18 09:50:00,126.63,126.64,126.34,126.36,13780.0,100.13,100.1379,99.9007,99.9165,13780.0
2016-10-18 09:55:00,126.31,126.36,126.12,126.26,6433.0,99.8769,99.9165,99.7267,99.8374,6433.0
2016-10-18 10:00:00,126.3,126.38,126.23,126.26,6022.0,99.869,99.9323,99.8137,99.8374,6022.0
2016-10-18 10:05:00,126.26,126.39,126.24,126.32,6167.0,99.8374,99.9402,99.8216,99.8848,6167.0
2016-10-18 10:10:00,126.21,126.3,126.1,126.22,6953.0,99.7979,99.869,99.7109,99.8058,6953.0
2016-10-18 10:15:00,126.26,126.34,126.21,126.25,5528.0,99.8374,99.9007,99.7979,99.8295,5528.0
2016-10-18 10:20:00,126.24,126.26,125.96,125.99,6296.0,99.8216,99.8374,99.6002,99.6239,6296.0
2016-10-18 10:25:00,125.99,126.27,125.96,126.27,11859.0,99.6239,99.8453,99.6002,99.8453,11859.0
2016-10-18 10:30:00,126.28,126.38,126.26,126.38,5593.0,99.8532,99.9323,99.8374,99.9323,5593.0
2016-10-18 10:35:00,126.38,126.5,126.38,126.5,5198.0,99.9323,100.0272,99.9323,100.0272,5198.0
2016-10-18 10:40:00,126.53,126.6,126.5,126.6,8842.0,100.0509,100.1063,100.0272,100.1063,8842.0
2016-10-18 10:45:00,126.62,126.66,126.57,126.65,20250.0,100.1221,100.1537,100.0825,100.1458,20250.0
2016-10-18 10:50:00,126.63,126.63,126.38,126.39,12175.0,100.13,100.13,99.9323,99.9402,12175.0
2016-10-18 10:55:00,126.38,126.53,126.38,126.51,5607.0,99.9323,100.0509,99.9323,100.0351,5607.0
2016-10-18 11:00:00,126.53,126.61,126.5,126.5,10344.0,100.0509,100.1142,100.0272,100.0272,10344.0
2016-10-18 11:05:00,126.51,126.54,126.46,126.53,4832.0,100.0351,100.0588,99.9955,100.0509,4832.0
2016-10-18 11:10:00,126.53,126.6,126.49,126.57,11553.0,100.0509,100.1063,100.0193,100.0825,11553.0
2016-10-18 11:15:00,126.57,126.84,126.5,126.8,15871.0,100.0825,100.296,100.0272,100.2644,15871.0
2016-10-18 11:20:00,126.81,126.92,126.81,126.85,6806.0,100.2723,100.3593,100.2723,100.3039,6806.0
2016-10-18 11:25:00,126.86,126.94,126.79,126.94,5852.0,100.3118,100.3751,100.2565,100.3751,5852.0
2016-10-18 11:30:00,126.97,126.97,126.59,126.61,7450.0,100.3988,100.3988,100.0983,100.1142,7450.0
2016-10-18 11:35:00,126.59,126.65,126.54,126.65,9974.0,100.0983,100.1458,100.0588,100.1458,9974.0
2016-10-18 11:40:00,126.65,126.68,126.59,126.59,4500.0,100.1458,100.1695,100.0983,100.0983,4500.0
2016-10-18 11:45:00,126.64,126.67,126.6,126.67,3450.0,100.1379,100.1616,100.1063,100.1616,3450.0
2016-10-18 11:50:00,126.69,126.79,126.69,126.79,3736.0,100.1774,100.2565,100.1774,100.2565,3736.0
2016-10-18 11:55:00,126.8,126.97,126.8,126.91,21065.0,100.2644,100.3988,100.2644,100.3514,21065.0
2016-10-18 12:00:00,126.96,127.0,126.83,126.83,10112.0,100.3909,100.4225,100.2881,100.2881,10112.0
2016-10-18 12:05:00,126.84,126.84,126.78,126.78,3740.0,100.296,100.296,100.2486,100.2486,3740.0
2016-10-18 12:10:00,126.82,126.88,126.79,126.79,4115.0,100.2802,100.3277,100.2565,100.2565,4115.0
2016-10-18 12:15:00,126.78,126.86,126.78,126.84,2790.0,100.2486,100.3118,100.2486,100.296,2790.0
2016-10-18 12:20:00,126.85,126.91,126.82,126.91,5185.0,100.3039,100.3514,100.2802,100.3514,5185.0
2016-10-18 12:25:00,126.9,126.98,126.88,126.95,5113.0,100.3435,100.4067,100.3277,100.383,5113.0
2016-10-18 12:30:00,126.97,127.03,126.96,126.96,4978.0,100.3988,100.4463,100.3909,100.3909,4978.0
2016-10-18 12:35:00,126.95,127.0,126.95,126.98,5061.0,100.383,100.4225,100.383,100.4067,5061.0
2016-10-18 12:40:00,126.99,127.01,126.86,126.86,4472.0,100.4146,100.4305,100.3118,100.3118,4472.0
2016-10-18 12:45:00,126.89,126.91,126.84,126.84,3490.0,100.3356,100.3514,100.296,100.296,3490.0
2016-10-18 12:50:00,126.84,126.93,126.84,126.93,1400.0,100.296,100.3672,100.296,100.3672,1400.0
2016-10-18 12:55:00,126.92,126.93,126.82,126.93,5239.0,100.3593,100.3672,100.2802,100.3672,5239.0
2016-10-18 13:00:00,126.93,126.93,126.9,126.93,2567.0,100.3672,100.3672,100.3435,100.3672,2567.0
2016-10-18 13:05:00,126.92,126.97,126.9,126.95,6371.0,100.3593,100.3988,100.3435,100.383,6371.0
2016-10-18 13:10:00,126.95,127.02,126.95,126.99,5233.0,100.383,100.4384,100.383,100.4146,5233.0
2016-10-18 13:15:00,127.02,127.02,126.99,127.0,3900.0,100.4384,100.4384,100.4146,100.4225,3900.0
2016-10-18 13:20:00,126.99,127.02,126.99,127.02,5316.0,100.4146,100.4384,100.4146,100.4384,5316.0
2016-10-18 13:25:00,127.02,127.06,127.01,127.02,7717.0,100.4384,100.47,100.4305,100.4384,7717.0
2016-10-18 13:30:00,127.02,127.02,126.81,126.81,16628.0,100.4384,100.4384,100.2723,100.2723,16628.0
2016-10-18 13:35:00,126.81,126.96,126.8,126.94,3800.0,100.2723,100.3909,100.2644,100.3751,3800.0
2016-10-18 13:40:00,126.96,127.01,126.95,126.99,5769.0,100.3909,100.4305,100.383,100.4146,5769.0
2016-10-18 13:45:00,127.0,127.01,126.91,126.92,4685.0,100.4225,100.4305,100.3514,100.3593,4685.0
2016-10-18 13:50:00,126.89,127.0,126.89,126.99,3436.0,100.3356,100.4225,100.3356,100.4146,3436.0
2016-10-18 13:55:00,127.0,127.1,126.99,127.09,8385.0,100.4225,100.5016,100.4146,100.4937,8385.0
2016-10-18 14:00:00,127.1,127.1,127.03,127.07,5499.0,100.5016,100.5016,100.4463,100.4779,5499.0
2016-10-18 14:05:00,127.06,127.1,127.06,127.06,4476.0,100.47,100.5016,100.47,100.47,4476.0
2016-10-18 14:10:00,127.06,127.07,126.95,127.07,8593.0,100.47,100.4779,100.383,100.4779,8593.0
2016-10-18 14:15:00,127.1,127.1,126.99,127.07,5946.0,100.5016,100.5016,100.4146,100.4779,5946.0
2016-10-18 14:20:00,127.07,127.07,127.05,127.06,7063.0,100.4779,100.4779,100.4621,100.47,7063.0
2016-10-18 14:25:00,127.07,127.14,127.06,127.14,11884.0,100.4779,100.5332,100.47,100.5332,11884.0
2016-10-18 14:30:00,127.14,127.2,127.14,127.17,11737.0,100.5332,100.5807,100.5332,100.557,11737.0
2016-10-18 14:35:00,127.21,127.21,127.17,127.18,4871.0,100.5886,100.5886,100.557,100.5649,4871.0
2016-10-18 14:40:00,127.19,127.27,127.18,127.27,6158.0,100.5728,100.636,100.5649,100.636,6158.0
2016-10-18 14:45:00,127.26,127.3,127.24,127.3,13889.0,100.6281,100.6598,100.6123,100.6598,13889.0
2016-10-18 14:50:00,127.29,127.3,127.18,127.23,6940.0,100.6519,100.6598,100.5649,100.6044,6940.0
2016-10-18 14:55:00,127.23,127.26,127.21,127.21,6255.0,100.6044,100.6281,100.5886,100.5886,6255.0
2016-10-18 15:00:00,127.22,127.23,127.17,127.22,7631.0,100.5965,100.6044,100.557,100.5965,7631.0
2016-10-18 15:05:00,127.23,127.25,127.17,127.2,6886.0,100.6044,100.6202,100.557,100.5807,6886.0
2016-10-18 15:10:00,127.19,127.23,127.18,127.21,6289.0,100.5728,100.6044,100.5649,100.5886,6289.0
2016-10-18 15:15:00,127.21,127.25,127.16,127.16,16422.0,100.5886,100.6202,100.5491,100.5491,16422.0
2016-10-18 15:20:00,127.17,127.17,127.08,127.13,5663.0,100.557,100.557,100.4858,100.5253,5663.0
2016-10-18 15:25:00,127.13,127.18,127.1,127.12,7153.0,100.5253,100.5649,100.5016,100.5174,7153.0
2016-10-18 15:30:00,127.1,127.18,127.08,127.14,14166.0,100.5016,100.5649,100.4858,100.5332,14166.0
2016-10-18 15:35:00,127.15,127.16,127.08,127.12,15468.0,100.5412,100.5491,100.4858,100.5174,15468.0
2016-10-18 15:40:00,127.13,127.13,127.04,127.05,11116.0,100.5253,100.5253,100.4542,100.4621,11116.0
2016-10-18 15:45:00,127.07,127.14,126.97,126.97,23637.0,100.4779,100.5332,100.3988,100.3988,23637.0
2016-10-18 15:50:00,126.97,126.99,126.95,126.95,23575.0,100.3988,100.4146,100.383,100.383,23575.0
2016-10-18 15:55:00,126.95,127.1,126.94,127.06,44123.0,100.383,100.5016,100.3751,100.47,44123.0
2016-10-19 09:30:00,127.02,127.38,126.66,127.06,43288.0,100.4384,100.723,100.1537,100.47,43288.0
2016-10-19 09:35:00,127.06,127.16,126.71,126.71,13617.0,100.47,100.5491,100.1932,100.1932,13617.0
2016-10-19 09:40:00,126.85,126.88,126.37,126.41,15963.0,100.3039,100.3277,99.9244,99.956,15963.0
2016-10-19 09:45:00,126.44,126.69,126.44,126.64,2707.0,99.9797,100.1774,99.9797,100.1379,2707.0
2016-10-19 09:50:00,126.68,127.07,126.68,126.98,11167.0,100.1695,100.4779,100.1695,100.4067,11167.0
2016-10-19 09:55:00,126.98,126.98,126.48,126.61,13126.0,100.4067,100.4067,100.0114,100.1142,13126.0
2016-10-19 10:00:00,126.59,126.59,126.51,126.55,4754.0,100.0983,100.0983,100.0351,100.0667,4754.0
2016-10-19 10:05:00,126.59,126.68,126.48,126.56,7009.0,100.0983,100.1695,100.0114,100.0746,7009.0
2016-10-19 10:10:00,126.57,126.68,126.54,126.68,3890.0,100.0825,100.1695,100.0588,100.1695,3890.0
2016-10-19 10:15:00,126.67,126.79,126.62,126.73,5945.0,100.1616,100.2565,100.1221,100.209,5945.0
2016-10-19 10:20:00,126.76,126.86,126.68,126.86,1766.0,100.2328,100.3118,100.1695,100.3118,1766.0
2016-10-19 10:25:00,126.93,127.2,126.93,127.2,8715.0,100.3672,100.5807,100.3672,100.5807,8715.0
2016-10-19 10:30:00,127.19,127.26,127.05,127.05,6143.0,100.5728,100.6281,100.4621,100.4621,6143.0
2016-10-19 10:35:00,127.1,127.21,127.09,127.12,3214.0,100.5016,100.5886,100.4937,100.5174,3214.0
2016-10-19 10:40:00,127.13,127.42,127.13,127.42,3201.0,100.5253,100.7546,100.5253,100.7546,3201.0
2016-10-19 10:45:00,127.48,127.62,127.44,127.62,7563.0,100.8021,100.9128,100.7705,100.9128,7563.0
2016-10-19 10:50:00,127.62,127.7,127.61,127.61,4562.0,100.9128,100.9761,100.9049,100.9049,4562.0
2016-10-19 10:55:00,127.62,127.84,127.62,127.8,6714.0,100.9128,101.0868,100.9128,101.0551,6714.0
2016-10-19 11:00:00,127.79,127.91,127.79,127.83,16073.0,101.0472,101.1421,101.0472,101.0788,16073.0
2016-10-19 11:05:00,127.83,127.94,127.81,127.91,5022.0,101.0788,101.1658,101.063,101.1421,5022.0
2016-10-19 11:10:00,127.92,127.97,127.86,127.89,21393.0,101.15,101.1895,101.1026,101.1263,21393.0
2016-10-19 11:15:00,127.92,128.1,127.91,128.09,6522.0,101.15,101.2923,101.1421,101.2844,6522.0
2016-10-19 11:20:00,128.08,128.1,128.0,128.1,4155.0,101.2765,101.2923,101.2133,101.2923,4155.0
2016-10-19 11:25:00,128.05,128.19,128.01,128.19,3419.0,101.2528,101.3635,101.2212,101.3635,3419.0
2016-10-19 11:30:00,128.2,128.2,128.09,128.18,5383.0,101.3714,101.3714,101.2844,101.3556,5383.0
2016-10-19 11:35:00,128.18,128.21,128.02,128.05,5170.0,101.3556,101.3793,101.2291,101.2528,5170.0
2016-10-19 11:40:00,128.05,128.24,128.04,128.22,6900.0,101.2528,101.403,101.2449,101.3872,6900.0
2016-10-19 11:45:00,128.23,128.24,128.12,128.14,4803.0,101.3951,101.403,101.3082,101.324,4803.0
2016-10-19 11:50:00,128.13,128.2,128.09,128.13,6992.0,101.3161,101.3714,101.2844,101.3161,6992.0
2016-10-19 11:55:00,128.1,128.18,128.01,128.04,6374.0,101.2923,101.3556,101.2212,101.2449,6374.0
2016-10-19 12:00:00,128.04,128.14,128.04,128.1,4418.0,101.2449,101.324,101.2449,101.2923,4418.0
2016-10-19 12:05:00,128.12,128.2,128.09,128.17,8387.0,101.3082,101.3714,101.2844,101.3477,8387.0
2016-10-19 12:10:00,128.2,128.25,128.19,128.24,13831.0,101.3714,101.411,101.3635,101.403,13831.0
2016-10-19 12:15:00,128.24,128.24,128.18,128.23,3751.0,101.403,101.403,101.3556,101.3951,3751.0
2016-10-19 12:20:00,128.24,128.42,128.21,128.41,10338.0,101.403,101.5454,101.3793,101.5375,10338.0
2016-10-19 12:25:00,128.49,128.5,128.43,128.5,2227.0,101.6007,101.6086,101.5533,101.6086,2227.0
2016-10-19 12:30:00,128.47,128.65,128.46,128.64,9880.0,101.5849,101.7272,101.577,101.7193,9880.0
2016-10-19 12:35:00,128.64,128.68,128.61,128.61,6592.0,101.7193,101.751,101.6956,101.6956,6592.0
2016-10-19 12:40:00,128.61,128.74,128.61,128.68,2800.0,101.6956,101.7984,101.6956,101.751,2800.0
2016-10-19 12:45:00,128.66,128.66,128.61,128.65,3905.0,101.7352,101.7352,101.6956,101.7272,3905.0
2016-10-19 12:50:00,128.66,128.66,128.58,128.6,2814.0,101.7352,101.7352,101.6719,101.6877,2814.0
2016-10-19 12:55:00,128.68,128.69,128.5,128.5,15022.0,101.751,101.7589,101.6086,101.6086,15022.0
2016-10-19 13:00:00,128.53,128.56,128.5,128.52,10798.0,101.6324,101.6561,101.6086,101.6245,10798.0
2016-10-19 13:05:00,128.53,128.53,128.45,128.5,10593.0,101.6324,101.6324,101.5691,101.6086,10593.0
2016-10-19 13:10:00,128.51,128.55,128.45,128.45,6703.0,101.6165,101.6482,101.5691,101.5691,6703.0
2016-10-19 13:15:00,128.45,128.48,128.42,128.48,7000.0,101.5691,101.5928,101.5454,101.5928,7000.0
2016-10-19 13:20:00,128.46,128.56,128.46,128.56,4615.0,101.577,101.6561,101.577,101.6561,4615.0
2016-10-19 13:25:00,128.56,128.56,128.51,128.56,7905.0,101.6561,101.6561,101.6165,101.6561,7905.0
2016-10-19 13:30:00,128.56,128.56,128.52,128.52,6228.0,101.6561,101.6561,101.6245,101.6245,6228.0
2016-10-19 13:35:00,128.55,128.56,128.53,128.56,9025.0,101.6482,101.6561,101.6324,101.6561,9025.0
2016-10-19 13:40:00,128.56,128.56,128.52,128.55,3201.0,101.6561,101.6561,101.6245,101.6482,3201.0
2016-10-19 13:45:00,128.54,128.6,128.54,128.55,5782.0,101.6403,101.6877,101.6403,101.6482,5782.0
2016-10-19 13:50:00,128.56,128.56,128.5,128.5,5804.0,101.6561,101.6561,101.6086,101.6086,5804.0
2016-10-19 13:55:00,128.52,128.54,128.5,128.53,4333.0,101.6245,101.6403,101.6086,101.6324,4333.0
2016-10-19 14:00:00,128.56,128.66,128.53,128.64,5130.0,101.6561,101.7352,101.6324,101.7193,5130.0
2016-10-19 14:05:00,128.62,128.63,128.56,128.61,5836.0,101.7035,101.7114,101.6561,101.6956,5836.0
2016-10-19 14:10:00,128.62,128.63,128.56,128.57,4619.0,101.7035,101.7114,101.6561,101.664,4619.0
2016-10-19 14:15:00,128.59,128.67,128.59,128.64,2386.0,101.6798,101.7431,101.6798,101.7193,2386.0
2016-10-19 14:20:00,128.64,128.66,128.57,128.57,5944.0,101.7193,101.7352,101.664,101.664,5944.0
2016-10-19 14:25:00,128.57,128.6,128.54,128.59,1800.0,101.664,101.6877,101.6403,101.6798,1800.0
2016-10-19 14:30:00,128.61,128.64,128.6,128.63,4732.0,101.6956,101.7193,101.6877,101.7114,4732.0
2016-10-19 14:35:00,128.58,128.62,128.58,128.59,5013.0,101.6719,101.7035,101.6719,101.6798,5013.0
2016-10-19 14:40:00,128.57,128.58,128.43,128.48,11649.0,101.664,101.6719,101.5533,101.5928,11649.0
2016-10-19 14:45:00,128.47,128.52,128.45,128.52,1900.0,101.5849,101.6245,101.5691,101.6245,1900.0
2016-10-19 14:50:00,128.5,128.53,128.44,128.44,3300.0,101.6086,101.6324,101.5612,101.5612,3300.0
2016-10-19 14:55:00,128.44,128.51,128.44,128.48,3000.0,101.5612,101.6165,101.5612,101.5928,3000.0
2016-10-19 15:00:00,128.5,128.57,128.5,128.52,3770.0,101.6086,101.664,101.6086,101.6245,3770.0
2016-10-19 15:05:00,128.52,128.54,128.5,128.53,2600.0,101.6245,101.6403,101.6086,101.6324,2600.0
2016-10-19 15:10:00,128.52,128.53,128.45,128.45,6973.0,101.6245,101.6324,101.5691,101.5691,6973.0
2016-10-19 15:15:00,128.48,128.53,128.44,128.53,2782.0,101.5928,101.6324,101.5612,101.6324,2782.0
2016-10-19 15:20:00,128.55,128.58,128.54,128.55,8044.0,101.6482,101.6719,101.6403,101.6482,8044.0
2016-10-19 15:25:00,128.55,128.58,128.53,128.57,13174.0,101.6482,101.6719,101.6324,101.664,13174.0
2016-10-19 15:30:00,128.58,128.58,128.52,128.54,8672.0,101.6719,101.6719,101.6245,101.6403,8672.0
2016-10-19 15:35:00,128.54,128.55,128.5,128.5,13685.0,101.6403,101.6482,101.6086,101.6086,13685.0
2016-10-19 15:40:00,128.5,128.58,128.48,128.56,11421.0,101.6086,101.6719,101.5928,101.6561,11421.0
2016-10-19 15:45:00,128.56,128.57,128.46,128.48,21351.0,101.6561,101.664,101.577,101.5928,21351.0
2016-10-19 15:50:00,128.47,128.47,128.36,128.41,23443.0,101.5849,101.5849,101.4979,101.5375,23443.0
2016-10-19 15:55:00,128.4,128.4,128.3,128.31,38210.0,101.5296,101.5296,101.4505,101.4584,38210.0
2016-10-20 09:30:00,127.68,127.75,127.31,127.69,35794.0,100.9602,101.0156,100.6677,100.9681,35794.0
2016-10-20 09:35:00,127.73,127.94,127.54,127.55,36325.0,100.9998,101.1658,100.8495,100.8574,36325.0
2016-10-20 09:40:00,127.65,127.91,127.55,127.79,8091.0,100.9365,101.1421,100.8574,101.0472,8091.0
2016-10-20 09:45:00,127.82,127.89,127.6,127.6,15900.0,101.0709,101.1263,100.897,100.897,15900.0
2016-10-20 09:50:00,127.62,127.62,127.44,127.44,4606.0,100.9128,100.9128,100.7705,100.7705,4606.0
2016-10-20 09:55:00,127.46,127.59,127.41,127.42,13633.0,100.7863,100.8891,100.7467,100.7546,13633.0
2016-10-20 10:00:00,127.48,127.66,127.46,127.63,9854.0,100.8021,100.9444,100.7863,100.9207,9854.0
2016-10-20 10:05:00,127.63,127.68,127.36,127.4,9503.0,100.9207,100.9602,100.7072,100.7388,9503.0
2016-10-20 10:10:00,127.4,127.47,127.36,127.38,7783.0,100.7388,100.7942,100.7072,100.723,7783.0
2016-10-20 10:15:00,127.39,127.42,127.07,127.1,24464.0,100.7309,100.7546,100.4779,100.5016,24464.0
2016-10-20 10:20:00,127.06,127.09,126.86,126.86,6517.0,100.47,100.4937,100.3118,100.3118,6517.0
2016-10-20 10:25:00,126.85,126.91,126.75,126.91,12900.0,100.3039,100.3514,100.2249,100.3514,12900.0
2016-10-20 10:30:00,126.89,126.89,126.73,126.78,17532.0,100.3356,100.3356,100.209,100.2486,17532.0
2016-10-20 10:35:00,126.75,126.78,126.65,126.7,18843.0,100.2249,100.2486,100.1458,100.1853,18843.0
2016-10-20 10:40:00,126.71,126.76,126.65,126.69,5735.0,100.1932,100.2328,100.1458,100.1774,5735.0
2016-10-20 10:45:00,126.71,126.79,126.67,126.67,20229.0,100.1932,100.2565,100.1616,100.1616,20229.0
2016-10-20 10:50:00,126.67,126.72,126.62,126.68,18297.0,100.1616,100.2011,100.1221,100.1695,18297.0
2016-10-20 10:55:00,126.71,126.71,126.33,126.56,33668.0,100.1932,100.1932,99.8928,100.0746,33668.0
2016-10-20 11:00:00,126.6,126.72,126.6,126.72,8493.0,100.1063,100.2011,100.1063,100.2011,8493.0
2016-10-20 11:05:00,126.7,126.7,126.54,126.54,11387.0,100.1853,100.1853,100.0588,100.0588,11387.0
2016-10-20 11:10:00,126.56,126.61,126.54,126.57,9376.0,100.0746,100.1142,100.0588,100.0825,9376.0
2016-10-20 11:15:00,126.58,126.69,126.54,126.62,8967.0,100.0904,100.1774,100.0588,100.1221,8967.0
2016-10-20 11:20:00,126.62,126.67,126.54,126.63,11699.0,100.1221,100.1616,100.0588,100.13,11699.0
2016-10-20 11:25:00,126.66,126.78,126.6,126.6,5243.0,100.1537,100.2486,100.1063,100.1063,5243.0
2016-10-20 11:30:00,126.62,126.67,126.54,126.67,3605.0,100.1221,100.1616,100.0588,100.1616,3605.0
2016-10-20 11:35:00,126.66,126.68,126.57,126.58,15631.0,100.1537,100.1695,100.0825,100.0904,15631.0
2016-10-20 11:40:00,126.61,126.7,126.57,126.63,4039.0,100.1142,100.1853,100.0825,100.13,4039.0
2016-10-20 11:45:00,126.62,126.71,126.53,126.71,11502.0,100.1221,100.1932,100.0509,100.1932,11502.0
2016-10-20 11:50:00,126.67,126.72,126.56,126.63,7369.0,100.1616,100.2011,100.0746,100.13,7369.0
2016-10-20 11:55:00,126.67,126.7,126.55,126.66,36746.0,100.1616,100.1853,100.0667,100.1537,36746.0
2016-10-20 12:00:00,126.68,126.75,126.57,126.64,68070.0,100.1695,100.2249,100.0825,100.1379,68070.0
2016-10-20 12:05:00,126.65,126.69,126.59,126.63,30138.0,100.1458,100.1774,100.0983,100.13,30138.0
2016-10-20 12:10:00,126.63,126.66,126.57,126.64,21911.0,100.13,100.1537,100.0825,100.1379,21911.0
2016-10-20 12:15:00,126.65,126.71,126.59,126.64,17724.0,100.1458,100.1932,100.0983,100.1379,17724.0
2016-10-20 12:20:00,126.64,126.65,126.58,126.61,7833.0,100.1379,100.1458,100.0904,100.1142,7833.0
2016-10-20 12:25:00,126.61,126.69,126.54,126.61,9502.0,100.1142,100.1774,100.0588,100.1142,9502.0
2016-10-20 12:30:00,126.61,126.63,126.57,126.6,3270.0,100.1142,100.13,100.0825,100.1063,3270.0
2016-10-20 12:35:00,126.6,126.68,126.58,126.66,8071.0,100.1063,100.1695,100.0904,100.1537,8071.0
2016-10-20 12:40:00,126.64,126.69,126.57,126.6,25576.0,100.1379,100.1774,100.0825,100.1063,25576.0
2016-10-20 12:45:00,126.63,126.64,126.58,126.6,17913.0,100.13,100.1379,100.0904,100.1063,17913.0
2016-10-20 12:50:00,126.59,126.59,126.54,126.56,3656.0,100.0983,100.0983,100.0588,100.0746,3656.0
2016-10-20 12:55:00,126.57,126.57,126.41,126.5,10636.0,100.0825,100.0825,99.956,100.0272,10636.0
2016-10-20 13:00:00,126.51,126.63,126.49,126.63,3199.0,100.0351,100.13,100.0193,100.13,3199.0
2016-10-20 13:05:00,126.58,126.68,126.54,126.66,4104.0,100.0904,100.1695,100.0588,100.1537,4104.0
2016-10-20 13:10:00,126.67,126.73,126.56,126.6,9680.0,100.1616,100.209,100.0746,100.1063,9680.0
2016-10-20 13:15:00,126.61,126.68,126.6,126.64,21536.0,100.1142,100.1695,100.1063,100.1379,21536.0
2016-10-20 13:20:00,126.63,126.64,126.58,126.62,3130.0,100.13,100.1379,100.0904,100.1221,3130.0
2016-10-20 13:25:00,126.63,126.67,126.57,126.66,13230.0,100.13,100.1616,100.0825,100.1537,13230.0
2016-10-20 13:30:00,126.65,126.72,126.63,126.63,21560.0,100.1458,100.2011,100.13,100.13,21560.0
2016-10-20 13:35:00,126.65,126.68,126.6,126.68,18003.0,100.1458,100.1695,100.1063,100.1695,18003.0
2016-10-20 13:40:00,126.68,126.7,126.61,126.7,9634.0,100.1695,100.1853,100.1142,100.1853,9634.0
2016-10-20 13:45:00,126.71,126.71,126.52,126.52,10470.0,100.1932,100.1932,100.043,100.043,10470.0
2016-10-20 13:50:00,126.48,126.52,126.36,126.48,6246.0,100.0114,100.043,99.9165,100.0114,6246.0
2016-10-20 13:55:00,126.47,126.59,126.39,126.55,2667.0,100.0035,100.0983,99.9402,100.0667,2667.0
2016-10-20 14:00:00,126.58,126.68,126.54,126.65,10207.0,100.0904,100.1695,100.0588,100.1458,10207.0
2016-10-20 14:05:00,126.66,126.7,126.62,126.62,14103.0,100.1537,100.1853,100.1221,100.1221,14103.0
2016-10-20 14:10:00,126.63,126.68,126.63,126.64,7347.0,100.13,100.1695,100.13,100.1379,7347.0
2016-10-20 14:15:00,126.64,126.66,126.57,126.61,4935.0,100.1379,100.1537,100.0825,100.1142,4935.0
2016-10-20 14:20:00,126.63,126.67,126.62,126.64,5838.0,100.13,100.1616,100.1221,100.1379,5838.0
2016-10-20 14:25:00,126.66,126.7,126.6,126.66,26600.0,100.1537,100.1853,100.1063,100.1537,26600.0
2016-10-20 14:30:00,126.67,126.67,126.57,126.64,11629.0,100.1616,100.1616,100.0825,100.1379,11629.0
2016-10-20 14:35:00,126.64,126.67,126.61,126.64,14022.0,100.1379,100.1616,100.1142,100.1379,14022.0
2016-10-20 14:40:00,126.64,126.67,126.63,126.66,9225.0,100.1379,100.1616,100.13,100.1537,9225.0
2016-10-20 14:45:00,126.67,126.75,126.62,126.67,27571.0,100.1616,100.2249,100.1221,100.1616,27571.0
2016-10-20 14:50:00,126.67,126.7,126.62,126.66,22508.0,100.1616,100.1853,100.1221,100.1537,22508.0
2016-10-20 14:55:00,126.66,127.09,126.65,127.03,30542.0,100.1537,100.4937,100.1458,100.4463,30542.0
2016-10-20 15:00:00,127.01,127.11,126.97,127.09,13789.0,100.4305,100.5095,100.3988,100.4937,13789.0
2016-10-20 15:05:00,127.1,127.15,127.07,127.09,12832.0,100.5016,100.5412,100.4779,100.4937,12832.0
2016-10-20 15:10:00,127.1,127.12,127.06,127.1,24284.0,100.5016,100.5174,100.47,100.5016,24284.0
2016-10-20 15:15:00,127.09,127.1,126.98,127.02,17616.0,100.4937,100.5016,100.4067,100.4384,17616.0
2016-10-20 15:20:00,127.01,127.06,126.98,127.0,15508.0,100.4305,100.47,100.4067,100.4225,15508.0
2016-10-20 15:25:00,127.0,127.04,126.96,126.98,18780.0,100.4225,100.4542,100.3909,100.4067,18780.0
2016-10-20 15:30:00,126.99,127.0,126.96,126.97,26554.0,100.4146,100.4225,100.3909,100.3988,26554.0
2016-10-20 15:35:00,126.96,127.0,126.89,126.91,23052.0,100.3909,100.4225,100.3356,100.3514,23052.0
2016-10-20 15:40:00,126.9,126.92,126.82,126.88,27759.0,100.3435,100.3593,100.2802,100.3277,27759.0
2016-10-20 15:45:00,126.9,127.01,126.89,127.01,34005.0,100.3435,100.4305,100.3356,100.4305,34005.0
2016-10-20 15:50:00,127.04,127.09,127.01,127.05,27987.0,100.4542,100.4937,100.4305,100.4621,27987.0
2016-10-20 15:55:00,127.05,127.11,126.96,126.97,64440.0,100.4621,100.5095,100.3909,100.3988,64440.0
2016-10-21 09:30:00,125.99,125.99,125.06,125.2,70811.0,99.6239,99.6239,98.8885,98.9992,70811.0
2016-10-21 09:35:00,125.35,125.64,125.25,125.41,45546.0,99.1178,99.3472,99.0388,99.1653,45546.0
2016-10-21 09:40:00,125.46,125.56,124.86,125.07,72372.0,99.2048,99.2839,98.7304,98.8964,72372.0
2016-10-21 09:45:00,125.12,125.79,125.11,125.79,12682.0,98.936,99.4658,98.9281,99.4658,12682.0
2016-10-21 09:50:00,125.81,126.3,125.81,126.12,11113.0,99.4816,99.869,99.4816,99.7267,11113.0
2016-10-21 09:55:00,126.14,126.29,126.0,126.0,6945.0,99.7425,99.8611,99.6318,99.6318,6945.0
2016-10-21 10:00:00,126.0,126.01,125.72,125.76,7800.0,99.6318,99.6397,99.4104,99.442,7800.0
2016-10-21 10:05:00,125.69,125.96,125.69,125.91,8858.0,99.3867,99.6002,99.3867,99.5606,8858.0
2016-10-21 10:10:00,125.91,125.91,125.46,125.54,39924.0,99.5606,99.5606,99.2048,99.2681,39924.0
2016-10-21 10:15:00,125.5,125.67,125.5,125.61,6452.0,99.2365,99.3709,99.2365,99.3234,6452.0
2016-10-21 10:20:00,125.65,125.65,125.45,125.49,8320.0,99.3551,99.3551,99.1969,99.2285,8320.0
2016-10-21 10:25:00,125.47,125.53,125.42,125.51,7260.0,99.2127,99.2602,99.1732,99.2444,7260.0
2016-10-21 10:30:00,125.56,125.68,125.52,125.6,71847.0,99.2839,99.3788,99.2523,99.3155,71847.0
2016-10-21 10:35:00,125.57,126.12,125.55,126.12,44581.0,99.2918,99.7267,99.276,99.7267,44581.0
2016-10-21 10:40:00,126.16,126.54,126.16,126.3,27947.0,99.7583,100.0588,99.7583,99.869,27947.0
2016-10-21 10:45:00,126.34,126.45,126.12,126.33,22220.0,99.9007,99.9876,99.7267,99.8928,22220.0
2016-10-21 10:50:00,126.38,126.49,126.13,126.27,57024.0,99.9323,100.0193,99.7346,99.8453,57024.0
2016-10-21 10:55:00,126.3,126.39,126.15,126.32,58906.0,99.869,99.9402,99.7504,99.8848,58906.0
2016-10-21 11:00:00,126.32,126.66,126.32,126.66,9828.0,99.8848,100.1537,99.8848,100.1537,9828.0
2016-10-21 11:05:00,126.66,126.69,126.34,126.51,15362.0,100.1537,100.1774,99.9007,100.0351,15362.0
2016-10-21 11:10:00,126.51,126.57,126.31,126.31,10441.0,100.0351,100.0825,99.8769,99.8769,10441.0
2016-10-21 11:15:00,126.28,126.29,126.25,126.29,2782.0,99.8532,99.8611,99.8295,99.8611,2782.0
2016-10-21 11:20:00,126.29,126.32,126.12,126.12,2786.0,99.8611,99.8848,99.7267,99.7267,2786.0
2016-10-21 11:25:00,126.17,126.2,126.15,126.2,802.0,99.7662,99.79,99.7504,99.79,802.0
2016-10-21 11:30:00,126.24,126.28,126.17,126.17,3465.0,99.8216,99.8532,99.7662,99.7662,3465.0
2016-10-21 11:35:00,126.23,126.28,126.23,126.28,1700.0,99.8137,99.8532,99.8137,99.8532,1700.0
2016-10-21 11:40:00,126.31,126.39,126.24,126.32,7412.0,99.8769,99.9402,99.8216,99.8848,7412.0
2016-10-21 11:45:00,126.3,126.45,126.3,126.4,8451.0,99.869,99.9876,99.869,99.9481,8451.0
2016-10-21 11:50:00,126.41,126.44,126.21,126.24,7954.0,99.956,99.9797,99.7979,99.8216,7954.0
2016-10-21 11:55:00,126.25,126.37,126.19,126.19,3395.0,99.8295,99.9244,99.7821,99.7821,3395.0
2016-10-21 12:00:00,126.19,126.38,126.19,126.37,8169.0,99.7821,99.9323,99.7821,99.9244,8169.0
2016-10-21 12:05:00,126.38,126.54,126.36,126.49,11146.0,99.9323,100.0588,99.9165,100.0193,11146.0
2016-10-21 12:10:00,126.51,126.52,126.42,126.45,5185.0,100.0351,100.043,99.9639,99.9876,5185.0
2016-10-21 12:15:00,126.47,126.59,126.47,126.52,5755.0,100.0035,100.0983,100.0035,100.043,5755.0
2016-10-21 12:20:00,126.52,126.52,126.23,126.31,14007.0,100.043,100.043,99.8137,99.8769,14007.0
2016-10-21 12:25:00,126.26,126.29,126.15,126.17,2100.0,99.8374,99.8611,99.7504,99.7662,2100.0
2016-10-21 12:30:00,126.15,126.16,126.11,126.11,1700.0,99.7504,99.7583,99.7188,99.7188,1700.0
2016-10-21 12:35:00,126.13,126.23,126.11,126.12,3150.0,99.7346,99.8137,99.7188,99.7267,3150.0
2016-10-21 12:40:00,126.16,126.25,126.13,126.25,1229.0,99.7583,99.8295,99.7346,99.8295,1229.0
2016-10-21 12:45:00,126.24,126.24,126.17,126.19,2860.0,99.8216,99.8216,99.7662,99.7821,2860.0
2016-10-21 12:50:00,126.19,126.21,126.17,126.17,709.0,99.7821,99.7979,99.7662,99.7662,709.0
2016-10-21 12:55:00,126.2,126.23,126.12,126.15,1590.0,99.79,99.8137,99.7267,99.7504,1590.0
2016-10-21 13:00:00,126.2,126.25,126.15,126.2,3153.0,99.79,99.8295,99.7504,99.79,3153.0
2016-10-21 13:05:00,126.18,126.25,126.11,126.24,3850.0,99.7741,99.8295,99.7188,99.8216,3850.0
2016-10-21 13:10:00,126.24,126.27,126.22,126.22,4089.0,99.8216,99.8453,99.8058,99.8058,4089.0
2016-10-21 13:15:00,126.24,126.29,126.18,126.26,5652.0,99.8216,99.8611,99.7741,99.8374,5652.0
2016-10-21 13:20:00,126.3,126.34,126.23,126.24,4072.0,99.869,99.9007,99.8137,99.8216,4072.0
2016-10-21 13:25:00,126.23,126.23,126.13,126.13,1868.0,99.8137,99.8137,99.7346,99.7346,1868.0
2016-10-21 13:30:00,126.12,126.12,125.94,126.0,4373.0,99.7267,99.7267,99.5844,99.6318,4373.0
2016-10-21 13:35:00,126.0,126.12,126.0,126.12,3800.0,99.6318,99.7267,99.6318,99.7267,3800.0
2016-10-21 13:40:00,126.11,126.19,126.11,126.17,2000.0,99.7188,99.7821,99.7188,99.7662,2000.0
2016-10-21 13:45:00,126.19,126.25,126.16,126.25,2895.0,99.7821,99.8295,99.7583,99.8295,2895.0
2016-10-21 13:50:00,126.22,126.25,126.08,126.14,5367.0,99.8058,99.8295,99.6951,99.7425,5367.0
2016-10-21 13:55:00,126.17,126.21,126.08,126.09,5413.0,99.7662,99.7979,99.6951,99.703,5413.0
2016-10-21 14:00:00,126.13,126.15,126.06,126.09,4888.0,99.7346,99.7504,99.6793,99.703,4888.0
2016-10-21 14:05:00,126.13,126.18,126.11,126.17,2529.0,99.7346,99.7741,99.7188,99.7662,2529.0
2016-10-21 14:10:00,126.19,126.19,126.13,126.13,4065.0,99.7821,99.7821,99.7346,99.7346,4065.0
2016-10-21 14:15:00,126.14,126.23,126.13,126.16,8765.0,99.7425,99.8137,99.7346,99.7583,8765.0
2016-10-21 14:20:00,126.15,126.19,126.05,126.16,6328.0,99.7504,99.7821,99.6714,99.7583,6328.0
2016-10-21 14:25:00,126.18,126.25,126.18,126.25,4582.0,99.7741,99.8295,99.7741,99.8295,4582.0
2016-10-21 14:30:00,126.23,126.23,126.14,126.2,3937.0,99.8137,99.8137,99.7425,99.79,3937.0
2016-10-21 14:35:00,126.2,126.3,126.2,126.3,5610.0,99.79,99.869,99.79,99.869,5610.0
2016-10-21 14:40:00,126.29,126.46,126.26,126.45,4360.0,99.8611,99.9955,99.8374,99.9876,4360.0
2016-10-21 14:45:00,126.4,126.47,126.38,126.47,2197.0,99.9481,100.0035,99.9323,100.0035,2197.0
2016-10-21 14:50:00,126.44,126.56,126.43,126.53,8815.0,99.9797,100.0746,99.9718,100.0509,8815.0
2016-10-21 14:55:00,126.53,126.73,126.53,126.73,3985.0,100.0509,100.209,100.0509,100.209,3985.0
2016-10-21 15:00:00,126.72,126.8,126.69,126.73,7614.0,100.2011,100.2644,100.1774,100.209,7614.0
2016-10-21 15:05:00,126.74,126.85,126.72,126.77,2370.0,100.217,100.3039,100.2011,100.2407,2370.0
2016-10-21 15:10:00,126.83,126.86,126.77,126.82,9003.0,100.2881,100.3118,100.2407,100.2802,9003.0
2016-10-21 15:15:00,126.82,126.85,126.65,126.65,8942.0,100.2802,100.3039,100.1458,100.1458,8942.0
2016-10-21 15:20:00,126.68,126.68,126.41,126.55,20794.0,100.1695,100.1695,99.956,100.0667,20794.0
2016-10-21 15:25:00,126.6,126.68,126.56,126.65,6709.0,100.1063,100.1695,100.0746,100.1458,6709.0
2016-10-21 15:30:00,126.66,126.68,126.6,126.62,10100.0,100.1537,100.1695,100.1063,100.1221,10100.0
2016-10-21 15:35:00,126.6,126.66,126.5,126.53,11607.0,100.1063,100.1537,100.0272,100.0509,11607.0
2016-10-21 15:40:00,126.53,126.57,126.47,126.47,10059.0,100.0509,100.0825,100.0035,100.0035,10059.0
2016-10-21 15:45:00,126.45,126.6,126.45,126.58,28121.0,99.9876,100.1063,99.9876,100.0904,28121.0
2016-10-21 15:50:00,126.57,126.57,126.49,126.54,27047.0,100.0825,100.0825,100.0193,100.0588,27047.0
2016-10-21 15:55:00,126.55,126.82,126.53,126.63,75514.0,100.0667,100.2802,100.0509,100.13,75514.0
2016-10-24 09:30:00,127.14,127.93,127.14,127.7,22833.0,100.5332,101.1579,100.5332,100.9761,22833.0
2016-10-24 09:35:00,127.82,128.0,127.81,127.9,11212.0,101.0709,101.2133,101.063,101.1342,11212.0
2016-10-24 09:40:00,127.94,128.09,127.77,127.77,6910.0,101.1658,101.2844,101.0314,101.0314,6910.0
2016-10-24 09:45:00,127.8,127.91,127.59,127.72,4901.0,101.0551,101.1421,100.8891,100.9919,4901.0
2016-10-24 09:50:00,127.79,127.84,127.66,127.7,2779.0,101.0472,101.0868,100.9444,100.9761,2779.0
2016-10-24 09:55:00,127.7,127.79,127.63,127.72,18690.0,100.9761,101.0472,100.9207,100.9919,18690.0
2016-10-24 10:00:00,127.68,127.76,127.66,127.7,2919.0,100.9602,101.0235,100.9444,100.9761,2919.0
2016-10-24 10:05:00,127.63,127.65,127.23,127.23,7780.0,100.9207,100.9365,100.6044,100.6044,7780.0
2016-10-24 10:10:00,127.26,127.26,126.89,126.95,10371.0,100.6281,100.6281,100.3356,100.383,10371.0
2016-10-24 10:15:00,126.89,126.91,126.72,126.72,13612.0,100.3356,100.3514,100.2011,100.2011,13612.0
2016-10-24 10:20:00,126.78,126.78,126.57,126.59,3215.0,100.2486,100.2486,100.0825,100.0983,3215.0
2016-10-24 10:25:00,126.59,126.66,126.48,126.55,8797.0,100.0983,100.1537,100.0114,100.0667,8797.0
2016-10-24 10:30:00,126.57,126.76,126.56,126.7,5438.0,100.0825,100.2328,100.0746,100.1853,5438.0
2016-10-24 10:35:00,126.67,126.8,126.62,126.73,12551.0,100.1616,100.2644,100.1221,100.209,12551.0
2016-10-24 10:40:00,126.78,126.78,126.27,126.27,3100.0,100.2486,100.2486,99.8453,99.8453,3100.0
2016-10-24 10:45:00,126.29,126.37,126.23,126.28,12043.0,99.8611,99.9244,99.8137,99.8532,12043.0
2016-10-24 10:50:00,126.23,126.34,126.2,126.29,7731.0,99.8137,99.9007,99.79,99.8611,7731.0
2016-10-24 10:55:00,126.31,126.32,126.25,126.26,10604.0,99.8769,99.8848,99.8295,99.8374,10604.0
2016-10-24 11:00:00,126.22,126.32,126.18,126.25,2100.0,99.8058,99.8848,99.7741,99.8295,2100.0
2016-10-24 11:05:00,126.29,126.33,126.25,126.28,14234.0,99.8611,99.8928,99.8295,99.8532,14234.0
2016-10-24 11:10:00,126.29,126.39,126.26,126.39,17046.0,99.8611,99.9402,99.8374,99.9402,17046.0
2016-10-24 11:15:00,126.42,126.46,126.42,126.45,2700.0,99.9639,99.9955,99.9639,99.9876,2700.0
2016-10-24 11:20:00,126.47,126.48,126.43,126.44,2015.0,100.0035,100.0114,99.9718,99.9797,2015.0
2016-10-24 11:25:00,126.46,126.47,126.16,126.16,9282.0,99.9955,100.0035,99.7583,99.7583,9282.0
2016-10-24 11:30:00,126.19,126.32,126.1,126.32,8391.0,99.7821,99.8848,99.7109,99.8848,8391.0
2016-10-24 11:35:00,126.3,126.32,126.2,126.23,3128.0,99.869,99.8848,99.79,99.8137,3128.0
2016-10-24 11:40:00,126.2,126.28,126.1,126.1,9199.0,99.79,99.8532,99.7109,99.7109,9199.0
2016-10-24 11:45:00,126.12,126.13,125.99,126.0,10459.0,99.7267,99.7346,99.6239,99.6318,10459.0
2016-10-24 11:50:00,126.03,126.09,126.0,126.05,4557.0,99.6555,99.703,99.6318,99.6714,4557.0
2016-10-24 11:55:00,126.07,126.12,126.06,126.11,4520.0,99.6872,99.7267,99.6793,99.7188,4520.0
2016-10-24 12:00:00,126.11,126.18,126.07,126.09,5636.0,99.7188,99.7741,99.6872,99.703,5636.0
2016-10-24 12:05:00,126.06,126.11,126.0,126.11,2948.0,99.6793,99.7188,99.6318,99.7188,2948.0
2016-10-24 12:10:00,126.12,126.12,126.06,126.06,5526.0,99.7267,99.7267,99.6793,99.6793,5526.0
2016-10-24 12:15:00,126.05,126.06,125.93,126.03,3519.0,99.6714,99.6793,99.5765,99.6555,3519.0
2016-10-24 12:20:00,126.03,126.1,126.01,126.02,12511.0,99.6555,99.7109,99.6397,99.6476,12511.0
2016-10-24 12:25:00,126.03,126.03,125.85,125.89,5867.0,99.6555,99.6555,99.5132,99.5448,5867.0
2016-10-24 12:30:00,125.88,125.91,125.82,125.83,9038.0,99.5369,99.5606,99.4895,99.4974,9038.0
2016-10-24 12:35:00,125.84,125.86,125.7,125.77,8420.0,99.5053,99.5211,99.3946,99.4499,8420.0
2016-10-24 12:40:00,125.73,125.79,125.67,125.79,6853.0,99.4183,99.4658,99.3709,99.4658,6853.0
2016-10-24 12:45:00,125.79,125.8,125.78,125.8,4619.0,99.4658,99.4737,99.4579,99.4737,4619.0
2016-10-24 12:50:00,125.8,126.0,125.77,125.99,5256.0,99.4737,99.6318,99.4499,99.6239,5256.0
2016-10-24 12:55:00,126.01,126.02,125.95,125.96,4752.0,99.6397,99.6476,99.5923,99.6002,4752.0
2016-10-24 13:00:00,125.97,126.03,125.92,125.98,10600.0,99.6081,99.6555,99.5686,99.616,10600.0
2016-10-24 13:05:00,125.97,126.11,125.97,126.11,4806.0,99.6081,99.7188,99.6081,99.7188,4806.0
2016-10-24 13:10:00,126.1,126.1,126.07,126.08,4718.0,99.7109,99.7109,99.6872,99.6951,4718.0
2016-10-24 13:15:00,126.08,126.11,126.04,126.11,3570.0,99.6951,99.7188,99.6634,99.7188,3570.0
2016-10-24 13:20:00,126.1,126.13,126.02,126.12,4299.0,99.7109,99.7346,99.6476,99.7267,4299.0
2016-10-24 13:25:00,126.1,126.12,126.04,126.08,3724.0,99.7109,99.7267,99.6634,99.6951,3724.0
2016-10-24 13:30:00,126.07,126.15,126.05,126.13,3410.0,99.6872,99.7504,99.6714,99.7346,3410.0
2016-10-24 13:35:00,126.14,126.14,126.09,126.11,3086.0,99.7425,99.7425,99.703,99.7188,3086.0
2016-10-24 13:40:00,126.1,126.16,126.04,126.08,13168.0,99.7109,99.7583,99.6634,99.6951,13168.0
2016-10-24 13:45:00,126.06,126.12,126.02,126.12,4900.0,99.6793,99.7267,99.6476,99.7267,4900.0
2016-10-24 13:50:00,126.14,126.26,126.05,126.22,13978.0,99.7425,99.8374,99.6714,99.8058,13978.0
2016-10-24 13:55:00,126.21,126.31,126.2,126.2,6752.0,99.7979,99.8769,99.79,99.79,6752.0
2016-10-24 14:00:00,126.22,126.45,126.22,126.33,12297.0,99.8058,99.9876,99.8058,99.8928,12297.0
2016-10-24 14:05:00,126.32,126.44,126.22,126.38,6470.0,99.8848,99.9797,99.8058,99.9323,6470.0
2016-10-24 14:10:00,126.39,126.4,126.36,126.37,1905.0,99.9402,99.9481,99.9165,99.9244,1905.0
2016-10-24 14:15:00,126.36,126.51,126.33,126.48,19601.0,99.9165,100.0351,99.8928,100.0114,19601.0
2016-10-24 14:20:00,126.48,126.56,126.41,126.52,22001.0,100.0114,100.0746,99.956,100.043,22001.0
2016-10-24 14:25:00,126.54,126.6,126.48,126.55,21536.0,100.0588,100.1063,100.0114,100.0667,21536.0
2016-10-24 14:30:00,126.54,126.64,126.49,126.54,20168.0,100.0588,100.1379,100.0193,100.0588,20168.0
2016-10-24 14:35:00,126.54,126.62,126.47,126.5,8754.0,100.0588,100.1221,100.0035,100.0272,8754.0
2016-10-24 14:40:00,126.49,126.61,126.49,126.61,9608.0,100.0193,100.1142,100.0193,100.1142,9608.0
2016-10-24 14:45:00,126.62,126.62,126.55,126.56,4253.0,100.1221,100.1221,100.0667,100.0746,4253.0
2016-10-24 14:50:00,126.54,126.65,126.54,126.65,10700.0,100.0588,100.1458,100.0588,100.1458,10700.0
2016-10-24 14:55:00,126.65,126.77,126.63,126.76,8347.0,100.1458,100.2407,100.13,100.2328,8347.0
2016-10-24 15:00:00,126.75,126.84,126.73,126.77,13077.0,100.2249,100.296,100.209,100.2407,13077.0
2016-10-24 15:05:00,126.79,126.8,126.76,126.79,5946.0,100.2565,100.2644,100.2328,100.2565,5946.0
2016-10-24 15:10:00,126.79,126.83,126.69,126.79,14620.0,100.2565,100.2881,100.1774,100.2565,14620.0
2016-10-24 15:15:00,126.76,126.83,126.75,126.79,12499.0,100.2328,100.2881,100.2249,100.2565,12499.0
2016-10-24 15:20:00,126.79,126.79,126.64,126.67,9907.0,100.2565,100.2565,100.1379,100.1616,9907.0
2016-10-24 15:25:00,126.69,126.75,126.69,126.73,6112.0,100.1774,100.2249,100.1774,100.209,6112.0
2016-10-24 15:30:00,126.72,126.72,126.56,126.56,5371.0,100.2011,100.2011,100.0746,100.0746,5371.0
2016-10-24 15:35:00,126.57,126.72,126.57,126.71,13485.0,100.0825,100.2011,100.0825,100.1932,13485.0
2016-10-24 15:40:00,126.7,126.7,126.51,126.55,26572.0,100.1853,100.1853,100.0351,100.0667,26572.0
2016-10-24 15:45:00,126.56,126.72,126.56,126.69,17962.0,100.0746,100.2011,100.0746,100.1774,17962.0
2016-10-24 15:50:00,126.71,126.8,126.68,126.78,38746.0,100.1932,100.2644,100.1695,100.2486,38746.0
2016-10-24 15:55:00,126.78,126.83,126.68,126.68,48733.0,100.2486,100.2881,100.1695,100.1695,48733.0
2016-10-25 09:30:00,125.85,126.17,125.35,125.37,34767.0,99.5132,99.7662,99.1178,99.1337,34767.0
2016-10-25 09:35:00,125.37,126.23,125.37,126.0,16758.0,99.1337,99.8137,99.1337,99.6318,16758.0
2016-10-25 09:40:00,125.85,126.83,125.85,126.73,29204.0,99.5132,100.2881,99.5132,100.209,29204.0
2016-10-25 09:45:00,126.74,127.21,126.67,127.19,16678.0,100.217,100.5886,100.1616,100.5728,16678.0
2016-10-25 09:50:00,127.26,127.26,126.9,126.97,36974.0,100.6281,100.6281,100.3435,100.3988,36974.0
2016-10-25 09:55:00,127.01,127.01,126.59,126.69,23235.0,100.4305,100.4305,100.0983,100.1774,23235.0
2016-10-25 10:00:00,126.68,126.75,126.49,126.61,16976.0,100.1695,100.2249,100.0193,100.1142,16976.0
2016-10-25 10:05:00,126.55,126.82,126.54,126.7,8352.0,100.0667,100.2802,100.0588,100.1853,8352.0
2016-10-25 10:10:00,126.6,126.87,126.58,126.87,7262.0,100.1063,100.3197,100.0904,100.3197,7262.0
2016-10-25 10:15:00,126.79,126.88,126.63,126.86,3607.0,100.2565,100.3277,100.13,100.3118,3607.0
2016-10-25 10:20:00,126.79,126.81,126.44,126.44,24417.0,100.2565,100.2723,99.9797,99.9797,24417.0
2016-10-25 10:25:00,126.35,126.58,126.3,126.33,5100.0,99.9086,100.0904,99.869,99.8928,5100.0
2016-10-25 10:30:00,126.33,126.33,126.01,126.15,4776.0,99.8928,99.8928,99.6397,99.7504,4776.0
2016-10-25 10:35:00,126.11,126.11,126.0,126.0,4499.0,99.7188,99.7188,99.6318,99.6318,4499.0
2016-10-25 10:40:00,126.0,126.0,125.8,125.85,7671.0,99.6318,99.6318,99.4737,99.5132,7671.0
2016-10-25 10:45:00,125.71,125.72,125.5,125.52,22053.0,99.4025,99.4104,99.2365,99.2523,22053.0
2016-10-25 10:50:00,125.55,125.72,125.47,125.72,11072.0,99.276,99.4104,99.2127,99.4104,11072.0
2016-10-25 10:55:00,125.7,125.79,125.45,125.79,7697.0,99.3946,99.4658,99.1969,99.4658,7697.0
2016-10-25 11:00:00,125.81,125.88,125.74,125.84,6074.0,99.4816,99.5369,99.4262,99.5053,6074.0
2016-10-25 11:05:00,125.88,126.08,125.84,126.08,6700.0,99.5369,99.6951,99.5053,99.6951,6700.0
2016-10-25 11:10:00,126.07,126.17,125.94,125.98,5505.0,99.6872,99.7662,99.5844,99.616,5505.0
2016-10-25 11:15:00,125.96,126.03,125.84,126.01,4607.0,99.6002,99.6555,99.5053,99.6397,4607.0
2016-10-25 11:20:00,126.01,126.01,125.5,125.78,11519.0,99.6397,99.6397,99.2365,99.4579,11519.0
2016-10-25 11:25:00,125.82,125.92,125.77,125.82,4217.0,99.4895,99.5686,99.4499,99.4895,4217.0
2016-10-25 11:30:00,125.85,125.96,125.75,125.84,5818.0,99.5132,99.6002,99.4341,99.5053,5818.0
2016-10-25 11:35:00,125.78,125.91,125.74,125.84,3506.0,99.4579,99.5606,99.4262,99.5053,3506.0
2016-10-25 11:40:00,125.89,125.89,125.6,125.61,7339.0,99.5448,99.5448,99.3155,99.3234,7339.0
2016-10-25 11:45:00,125.63,125.65,125.51,125.58,5004.0,99.3392,99.3551,99.2444,99.2997,5004.0
2016-10-25 11:50:00,125.6,125.68,125.59,125.64,5704.0,99.3155,99.3788,99.3076,99.3472,5704.0
2016-10-25 11:55:00,125.61,125.74,125.61,125.69,2635.0,99.3234,99.4262,99.3234,99.3867,2635.0
2016-10-25 12:00:00,125.68,125.76,125.57,125.74,3886.0,99.3788,99.442,99.2918,99.4262,3886.0
2016-10-25 12:05:00,125.75,125.76,125.5,125.57,7402.0,99.4341,99.442,99.2365,99.2918,7402.0
2016-10-25 12:10:00,125.62,125.66,125.5,125.5,6549.0,99.3313,99.363,99.2365,99.2365,6549.0
2016-10-25 12:15:00,125.5,125.59,125.45,125.59,16986.0,99.2365,99.3076,99.1969,99.3076,16986.0
2016-10-25 12:20:00,125.54,125.63,125.33,125.51,20316.0,99.2681,99.3392,99.102,99.2444,20316.0
2016-10-25 12:25:00,125.55,125.6,125.4,125.49,18631.0,99.276,99.3155,99.1574,99.2285,18631.0
2016-10-25 12:30:00,125.45,125.6,125.45,125.58,9728.0,99.1969,99.3155,99.1969,99.2997,9728.0
2016-10-25 12:35:00,125.59,125.62,125.51,125.58,2500.0,99.3076,99.3313,99.2444,99.2997,2500.0
2016-10-25 12:40:00,125.55,125.64,125.48,125.56,6321.0,99.276,99.3472,99.2206,99.2839,6321.0
2016-10-25 12:45:00,125.57,125.68,125.54,125.6,18475.0,99.2918,99.3788,99.2681,99.3155,18475.0
2016-10-25 12:50:00,125.59,125.6,125.46,125.5,6070.0,99.3076,99.3155,99.2048,99.2365,6070.0
2016-10-25 12:55:00,125.46,125.6,125.46,125.59,2121.0,99.2048,99.3155,99.2048,99.3076,2121.0
2016-10-25 13:00:00,125.54,125.57,125.44,125.47,7282.0,99.2681,99.2918,99.189,99.2127,7282.0
2016-10-25 13:05:00,125.52,125.57,125.49,125.52,4651.0,99.2523,99.2918,99.2285,99.2523,4651.0
2016-10-25 13:10:00,125.57,125.57,125.5,125.51,2065.0,99.2918,99.2918,99.2365,99.2444,2065.0
2016-10-25 13:15:00,125.53,125.54,125.46,125.46,4977.0,99.2602,99.2681,99.2048,99.2048,4977.0
2016-10-25 13:20:00,125.48,125.6,125.48,125.55,16860.0,99.2206,99.3155,99.2206,99.276,16860.0
2016-10-25 13:25:00,125.57,125.63,125.41,125.46,9844.0,99.2918,99.3392,99.1653,99.2048,9844.0
2016-10-25 13:30:00,125.5,125.54,125.47,125.54,10206.0,99.2365,99.2681,99.2127,99.2681,10206.0
2016-10-25 13:35:00,125.5,125.53,125.45,125.48,6431.0,99.2365,99.2602,99.1969,99.2206,6431.0
2016-10-25 13:40:00,125.49,125.55,125.44,125.44,4202.0,99.2285,99.276,99.189,99.189,4202.0
2016-10-25 13:45:00,125.48,125.57,125.42,125.53,3051.0,99.2206,99.2918,99.1732,99.2602,3051.0
2016-10-25 13:50:00,125.54,125.58,125.47,125.47,7725.0,99.2681,99.2997,99.2127,99.2127,7725.0
2016-10-25 13:55:00,125.5,125.65,125.49,125.65,5530.0,99.2365,99.3551,99.2285,99.3551,5530.0
2016-10-25 14:00:00,125.68,125.85,125.67,125.69,10961.0,99.3788,99.5132,99.3709,99.3867,10961.0
2016-10-25 14:05:00,125.68,125.92,125.68,125.92,8942.0,99.3788,99.5686,99.3788,99.5686,8942.0
2016-10-25 14:10:00,125.9,125.95,125.84,125.88,3692.0,99.5527,99.5923,99.5053,99.5369,3692.0
2016-10-25 14:15:00,125.83,125.83,125.73,125.74,9163.0,99.4974,99.4974,99.4183,99.4262,9163.0
2016-10-25 14:20:00,125.75,125.87,125.75,125.87,8252.0,99.4341,99.529,99.4341,99.529,8252.0
2016-10-25 14:25:00,125.84,125.93,125.82,125.9,14035.0,99.5053,99.5765,99.4895,99.5527,14035.0
2016-10-25 14:30:00,125.9,125.92,125.83,125.9,28627.0,99.5527,99.5686,99.4974,99.5527,28627.0
2016-10-25 14:35:00,125.9,125.92,125.81,125.92,18835.0,99.5527,99.5686,99.4816,99.5686,18835.0
2016-10-25 14:40:00,125.91,125.96,125.87,125.91,11723.0,99.5606,99.6002,99.529,99.5606,11723.0
2016-10-25 14:45:00,125.92,125.97,125.85,125.87,8340.0,99.5686,99.6081,99.5132,99.529,8340.0
2016-10-25 14:50:00,125.88,125.9,125.84,125.85,8902.0,99.5369,99.5527,99.5053,99.5132,8902.0
2016-10-25 14:55:00,125.83,125.83,125.59,125.59,8282.0,99.4974,99.4974,99.3076,99.3076,8282.0
2016-10-25 15:00:00,125.6,125.62,125.53,125.53,5560.0,99.3155,99.3313,99.2602,99.2602,5560.0
2016-10-25 15:05:00,125.55,125.58,125.45,125.48,11799.0,99.276,99.2997,99.1969,99.2206,11799.0
2016-10-25 15:10:00,125.47,125.53,125.39,125.43,7073.0,99.2127,99.2602,99.1495,99.1811,7073.0
2016-10-25 15:15:00,125.42,125.44,125.36,125.38,6567.0,99.1732,99.189,99.1257,99.1416,6567.0
2016-10-25 15:20:00,125.38,125.45,125.34,125.34,58344.0,99.1416,99.1969,99.1099,99.1099,58344.0
2016-10-25 15:25:00,125.33,125.48,125.33,125.42,10160.0,99.102,99.2206,99.102,99.1732,10160.0
2016-10-25 15:30:00,125.41,125.44,125.39,125.43,13078.0,99.1653,99.189,99.1495,99.1811,13078.0
2016-10-25 15:35:00,125.43,125.43,125.27,125.29,23955.0,99.1811,99.1811,99.0546,99.0704,23955.0
2016-10-25 15:40:00,125.29,125.43,125.29,125.41,22545.0,99.0704,99.1811,99.0704,99.1653,22545.0
2016-10-25 15:45:00,125.41,125.46,125.37,125.44,27653.0,99.1653,99.2048,99.1337,99.189,27653.0
2016-10-25 15:50:00,125.46,125.5,125.37,125.48,29098.0,99.2048,99.2365,99.1337,99.2206,29098.0
2016-10-25 15:55:00,125.48,125.57,125.47,125.54,51502.0,99.2206,99.2918,99.2127,99.2681,51502.0
2016-10-26 09:30:00,125.17,125.36,125.06,125.24,18508.0,98.9755,99.1257,98.8885,99.0309,18508.0
2016-10-26 09:35:00,125.18,125.91,125.18,125.49,9283.0,98.9834,99.5606,98.9834,99.2285,9283.0
2016-10-26 09:40:00,125.54,126.02,125.53,126.01,6433.0,99.2681,99.6476,99.2602,99.6397,6433.0
2016-10-26 09:45:00,125.92,125.98,125.26,125.45,19994.0,99.5686,99.616,99.0467,99.1969,19994.0
2016-10-26 09:50:00,125.44,125.48,125.23,125.46,1900.0,99.189,99.2206,99.023,99.2048,1900.0
2016-10-26 09:55:00,125.48,125.48,125.37,125.45,1100.0,99.2206,99.2206,99.1337,99.1969,1100.0
2016-10-26 10:00:00,125.42,125.63,125.24,125.63,5831.0,99.1732,99.3392,99.0309,99.3392,5831.0
2016-10-26 10:05:00,125.59,125.61,125.26,125.26,2200.0,99.3076,99.3234,99.0467,99.0467,2200.0
2016-10-26 10:10:00,125.28,125.46,125.19,125.4,8741.0,99.0625,99.2048,98.9913,99.1574,8741.0
2016-10-26 10:15:00,125.34,125.34,125.24,125.24,4342.0,99.1099,99.1099,99.0309,99.0309,4342.0
2016-10-26 10:20:00,125.29,125.53,125.29,125.53,6316.0,99.0704,99.2602,99.0704,99.2602,6316.0
2016-10-26 10:25:00,125.66,125.82,125.65,125.82,6110.0,99.363,99.4895,99.3551,99.4895,6110.0
2016-10-26 10:30:00,125.83,126.3,125.82,126.27,6000.0,99.4974,99.869,99.4895,99.8453,6000.0
2016-10-26 10:35:00,126.32,126.64,126.31,126.37,10903.0,99.8848,100.1379,99.8769,99.9244,10903.0
2016-10-26 10:40:00,126.45,126.49,126.37,126.41,3013.0,99.9876,100.0193,99.9244,99.956,3013.0
2016-10-26 10:45:00,126.45,126.48,126.36,126.48,3000.0,99.9876,100.0114,99.9165,100.0114,3000.0
2016-10-26 10:50:00,126.45,126.46,126.4,126.41,4150.0,99.9876,99.9955,99.9481,99.956,4150.0
2016-10-26 10:55:00,126.42,126.85,126.4,126.8,4100.0,99.9639,100.3039,99.9481,100.2644,4100.0
2016-10-26 11:00:00,126.89,127.0,126.78,126.9,4863.0,100.3356,100.4225,100.2486,100.3435,4863.0
2016-10-26 11:05:00,126.97,127.21,126.97,127.09,3770.0,100.3988,100.5886,100.3988,100.4937,3770.0
2016-10-26 11:10:00,126.99,127.05,126.88,126.96,7750.0,100.4146,100.4621,100.3277,100.3909,7750.0
2016-10-26 11:15:00,126.95,126.95,126.78,126.81,5818.0,100.383,100.383,100.2486,100.2723,5818.0
2016-10-26 11:20:00,126.84,126.87,126.8,126.82,2503.0,100.296,100.3197,100.2644,100.2802,2503.0
2016-10-26 11:25:00,126.81,126.94,126.67,126.93,15926.0,100.2723,100.3751,100.1616,100.3672,15926.0
2016-10-26 11:30:00,126.98,127.27,126.97,127.14,4917.0,100.4067,100.636,100.3988,100.5332,4917.0
2016-10-26 11:35:00,127.17,127.2,127.07,127.07,3433.0,100.557,100.5807,100.4779,100.4779,3433.0
2016-10-26 11:40:00,127.13,127.21,127.0,127.07,4615.0,100.5253,100.5886,100.4225,100.4779,4615.0
2016-10-26 11:45:00,127.06,127.18,127.05,127.16,1711.0,100.47,100.5649,100.4621,100.5491,1711.0
2016-10-26 11:50:00,127.19,127.39,127.16,127.29,6070.0,100.5728,100.7309,100.5491,100.6519,6070.0
2016-10-26 11:55:00,127.31,127.34,127.14,127.14,7514.0,100.6677,100.6914,100.5332,100.5332,7514.0
2016-10-26 12:00:00,127.11,127.15,126.91,126.91,5879.0,100.5095,100.5412,100.3514,100.3514,5879.0
2016-10-26 12:05:00,126.92,127.1,126.89,126.93,16264.0,100.3593,100.5016,100.3356,100.3672,16264.0
2016-10-26 12:10:00,126.94,127.07,126.93,127.05,26932.0,100.3751,100.4779,100.3672,100.4621,26932.0
2016-10-26 12:15:00,127.08,127.1,127.01,127.1,10271.0,100.4858,100.5016,100.4305,100.5016,10271.0
2016-10-26 12:20:00,127.09,127.19,127.0,127.06,23495.0,100.4937,100.5728,100.4225,100.47,23495.0
2016-10-26 12:25:00,127.07,127.15,127.06,127.12,4566.0,100.4779,100.5412,100.47,100.5174,4566.0
2016-10-26 12:30:00,127.13,127.13,127.02,127.06,7200.0,100.5253,100.5253,100.4384,100.47,7200.0
2016-10-26 12:35:00,127.06,127.12,127.06,127.08,7402.0,100.47,100.5174,100.47,100.4858,7402.0
2016-10-26 12:40:00,127.1,127.14,127.04,127.08,27810.0,100.5016,100.5332,100.4542,100.4858,27810.0
2016-10-26 12:45:00,127.09,127.35,127.08,127.35,18600.0,100.4937,100.6993,100.4858,100.6993,18600.0
2016-10-26 12:50:00,127.38,127.47,127.28,127.32,10900.0,100.723,100.7942,100.6439,100.6756,10900.0
2016-10-26 12:55:00,127.31,127.32,127.21,127.24,5052.0,100.6677,100.6756,100.5886,100.6123,5052.0
2016-10-26 13:00:00,127.25,127.37,127.23,127.3,8341.0,100.6202,100.7151,100.6044,100.6598,8341.0
2016-10-26 13:05:00,127.3,127.42,127.28,127.28,6430.0,100.6598,100.7546,100.6439,100.6439,6430.0
2016-10-26 13:10:00,127.25,127.27,127.01,127.02,5161.0,100.6202,100.636,100.4305,100.4384,5161.0
2016-10-26 13:15:00,127.02,127.06,126.95,127.05,2936.0,100.4384,100.47,100.383,100.4621,2936.0
2016-10-26 13:20:00,127.1,127.1,126.98,126.98,1800.0,100.5016,100.5016,100.4067,100.4067,1800.0
2016-10-26 13:25:00,126.97,127.04,126.95,126.98,4005.0,100.3988,100.4542,100.383,100.4067,4005.0
2016-10-26 13:30:00,126.95,126.97,126.91,126.96,2240.0,100.383,100.3988,100.3514,100.3909,2240.0
2016-10-26 13:35:00,126.97,126.98,126.85,126.85,1900.0,100.3988,100.4067,100.3039,100.3039,1900.0
2016-10-26 13:40:00,126.88,126.88,126.56,126.63,3272.0,100.3277,100.3277,100.0746,100.13,3272.0
2016-10-26 13:45:00,126.58,126.66,126.58,126.61,2685.0,100.0904,100.1537,100.0904,100.1142,2685.0
2016-10-26 13:50:00,126.58,126.75,126.58,126.62,8660.0,100.0904,100.2249,100.0904,100.1221,8660.0
2016-10-26 13:55:00,126.53,126.63,126.51,126.59,1616.0,100.0509,100.13,100.0351,100.0983,1616.0
2016-10-26 14:00:00,126.61,126.67,126.53,126.53,2950.0,100.1142,100.1616,100.0509,100.0509,2950.0
2016-10-26 14:05:00,126.53,126.56,126.39,126.53,5453.0,100.0509,100.0746,99.9402,100.0509,5453.0
2016-10-26 14:10:00,126.5,126.6,126.48,126.6,2052.0,100.0272,100.1063,100.0114,100.1063,2052.0
2016-10-26 14:15:00,126.65,126.66,126.48,126.49,3400.0,100.1458,100.1537,100.0114,100.0193,3400.0
2016-10-26 14:20:00,126.44,126.54,126.44,126.48,2635.0,99.9797,100.0588,99.9797,100.0114,2635.0
2016-10-26 14:25:00,126.52,126.62,126.51,126.59,1507.0,100.043,100.1221,100.0351,100.0983,1507.0
2016-10-26 14:30:00,126.59,126.61,126.49,126.49,2602.0,100.0983,100.1142,100.0193,100.0193,2602.0
2016-10-26 14:35:00,126.54,126.57,126.44,126.57,3073.0,100.0588,100.0825,99.9797,100.0825,3073.0
2016-10-26 14:40:00,126.56,126.69,126.56,126.69,4198.0,100.0746,100.1774,100.0746,100.1774,4198.0
2016-10-26 14:45:00,126.66,126.69,126.6,126.65,3869.0,100.1537,100.1774,100.1063,100.1458,3869.0
2016-10-26 14:50:00,126.64,126.64,126.57,126.59,3800.0,100.1379,100.1379,100.0825,100.0983,3800.0
2016-10-26 14:55:00,126.58,126.75,126.52,126.75,8010.0,100.0904,100.2249,100.043,100.2249,8010.0
2016-10-26 15:00:00,126.71,126.71,126.62,126.66,4555.0,100.1932,100.1932,100.1221,100.1537,4555.0
2016-10-26 15:05:00,126.66,126.66,126.52,126.57,6230.0,100.1537,100.1537,100.043,100.0825,6230.0
2016-10-26 15:10:00,126.59,126.64,126.59,126.64,3331.0,100.0983,100.1379,100.0983,100.1379,3331.0
2016-10-26 15:15:00,126.66,126.77,126.66,126.74,4808.0,100.1537,100.2407,100.1537,100.217,4808.0
2016-10-26 15:20:00,126.74,126.93,126.74,126.92,7956.0,100.217,100.3672,100.217,100.3593,7956.0
2016-10-26 15:25:00,126.92,126.94,126.86,126.89,9457.0,100.3593,100.3751,100.3118,100.3356,9457.0
2016-10-26 15:30:00,126.88,126.94,126.87,126.9,9534.0,100.3277,100.3751,100.3197,100.3435,9534.0
2016-10-26 15:35:00,126.87,126.9,126.83,126.86,10056.0,100.3197,100.3435,100.2881,100.3118,10056.0
2016-10-26 15:40:00,126.84,126.84,126.76,126.78,16504.0,100.296,100.296,100.2328,100.2486,16504.0
2016-10-26 15:45:00,126.78,126.8,126.74,126.74,23032.0,100.2486,100.2644,100.217,100.217,23032.0
2016-10-26 15:50:00,126.72,126.73,126.59,126.59,38484.0,100.2011,100.209,100.0983,100.0983,38484.0
2016-10-26 15:55:00,126.59,126.61,126.45,126.52,54043.0,100.0983,100.1142,99.9876,100.043,54043.0
2016-10-27 09:30:00,126.83,126.88,126.29,126.46,21007.0,100.2881,100.3277,99.8611,99.9955,21007.0
2016-10-27 09:35:00,126.35,126.38,126.0,126.17,3951.0,99.9086,99.9323,99.6318,99.7662,3951.0
2016-10-27 09:40:00,126.15,126.16,125.84,126.16,6842.0,99.7504,99.7583,99.5053,99.7583,6842.0
2016-10-27 09:45:00,126.16,126.52,126.14,126.39,8000.0,99.7583,100.043,99.7425,99.9402,8000.0
2016-10-27 09:50:00,126.36,126.36,126.15,126.24,8912.0,99.9165,99.9165,99.7504,99.8216,8912.0
2016-10-27 09:55:00,126.24,126.41,126.11,126.41,24848.0,99.8216,99.956,99.7188,99.956,24848.0
2016-10-27 10:00:00,126.45,126.45,126.13,126.21,18962.0,99.9876,99.9876,99.7346,99.7979,18962.0
2016-10-27 10:05:00,126.25,126.36,125.97,126.05,7340.0,99.8295,99.9165,99.6081,99.6714,7340.0
2016-10-27 10:10:00,125.97,126.0,125.8,125.89,2528.0,99.6081,99.6318,99.4737,99.5448,2528.0
2016-10-27 10:15:00,125.87,125.99,125.74,125.77,5799.0,99.529,99.6239,99.4262,99.4499,5799.0
2016-10-27 10:20:00,125.71,125.72,125.51,125.64,6739.0,99.4025,99.4104,99.2444,99.3472,6739.0
2016-10-27 10:25:00,125.6,125.89,125.52,125.89,6763.0,99.3155,99.5448,99.2523,99.5448,6763.0
2016-10-27 10:30:00,125.87,126.1,125.85,126.06,6960.0,99.529,99.7109,99.5132,99.6793,6960.0
2016-10-27 10:35:00,126.02,126.04,125.75,125.86,9327.0,99.6476,99.6634,99.4341,99.5211,9327.0
2016-10-27 10:40:00,125.8,126.41,125.8,126.41,5748.0,99.4737,99.956,99.4737,99.956,5748.0
2016-10-27 10:45:00,126.41,126.52,126.32,126.48,11854.0,99.956,100.043,99.8848,100.0114,11854.0
2016-10-27 10:50:00,126.5,126.67,126.49,126.55,6328.0,100.0272,100.1616,100.0193,100.0667,6328.0
2016-10-27 10:55:00,126.52,126.59,126.46,126.56,7000.0,100.043,100.0983,99.9955,100.0746,7000.0
2016-10-27 11:00:00,126.56,126.64,126.49,126.52,10343.0,100.0746,100.1379,100.0193,100.043,10343.0
2016-10-27 11:05:00,126.5,126.64,126.46,126.64,5297.0,100.0272,100.1379,99.9955,100.1379,5297.0
2016-10-27 11:10:00,126.64,126.64,126.53,126.6,6301.0,100.1379,100.1379,100.0509,100.1063,6301.0
2016-10-27 11:15:00,126.59,126.66,126.53,126.56,5383.0,100.0983,100.1537,100.0509,100.0746,5383.0
2016-10-27 11:20:00,126.54,126.59,126.49,126.54,6879.0,100.0588,100.0983,100.0193,100.0588,6879.0
2016-10-27 11:25:00,126.52,126.56,126.43,126.55,9989.0,100.043,100.0746,99.9718,100.0667,9989.0
2016-10-27 11:30:00,126.49,126.6,126.49,126.54,4702.0,100.0193,100.1063,100.0193,100.0588,4702.0
2016-10-27 11:35:00,126.56,126.56,126.42,126.44,5604.0,100.0746,100.0746,99.9639,99.9797,5604.0
2016-10-27 11:40:00,126.47,126.53,126.41,126.53,3714.0,100.0035,100.0509,99.956,100.0509,3714.0
2016-10-27 11:45:00,126.51,126.64,126.48,126.53,3200.0,100.0351,100.1379,100.0114,100.0509,3200.0
2016-10-27 11:50:00,126.58,126.69,126.58,126.64,8882.0,100.0904,100.1774,100.0904,100.1379,8882.0
2016-10-27 11:55:00,126.63,127.04,126.63,127.01,7027.0,100.13,100.4542,100.13,100.4305,7027.0
2016-10-27 12:00:00,126.96,127.01,126.67,126.67,4605.0,100.3909,100.4305,100.1616,100.1616,4605.0
2016-10-27 12:05:00,126.69,126.82,126.69,126.78,3227.0,100.1774,100.2802,100.1774,100.2486,3227.0
2016-10-27 12:10:00,126.78,126.79,126.57,126.57,2478.0,100.2486,100.2565,100.0825,100.0825,2478.0
2016-10-27 12:15:00,126.59,126.62,126.5,126.5,1762.0,100.0983,100.1221,100.0272,100.0272,1762.0
2016-10-27 12:20:00,126.54,126.55,126.45,126.55,4006.0,100.0588,100.0667,99.9876,100.0667,4006.0
2016-10-27 12:25:00,126.55,126.59,126.5,126.52,3052.0,100.0667,100.0983,100.0272,100.043,3052.0
2016-10-27 12:30:00,126.46,126.5,126.42,126.42,2000.0,99.9955,100.0272,99.9639,99.9639,2000.0
2016-10-27 12:35:00,126.41,126.41,126.3,126.36,5354.0,99.956,99.956,99.869,99.9165,5354.0
2016-10-27 12:40:00,126.38,126.38,126.3,126.33,2048.0,99.9323,99.9323,99.869,99.8928,2048.0
2016-10-27 12:45:00,126.29,126.37,126.26,126.37,2297.0,99.8611,99.9244,99.8374,99.9244,2297.0
2016-10-27 12:50:00,126.36,126.39,126.32,126.39,1400.0,99.9165,99.9402,99.8848,99.9402,1400.0
2016-10-27 12:55:00,126.4,126.57,126.39,126.48,3870.0,99.9481,100.0825,99.9402,100.0114,3870.0
2016-10-27 13:00:00,126.48,126.57,126.46,126.48,6300.0,100.0114,100.0825,99.9955,100.0114,6300.0
2016-10-27 13:05:00,126.49,126.51,126.36,126.41,3275.0,100.0193,100.0351,99.9165,99.956,3275.0
2016-10-27 13:10:00,126.37,126.43,126.33,126.34,12300.0,99.9244,99.9718,99.8928,99.9007,12300.0
2016-10-27 13:15:00,126.32,126.49,126.32,126.36,7397.0,99.8848,100.0193,99.8848,99.9165,7397.0
2016-10-27 13:20:00,126.34,126.37,126.29,126.29,3400.0,99.9007,99.9244,99.8611,99.8611,3400.0
2016-10-27 13:25:00,126.31,126.39,126.3,126.39,1973.0,99.8769,99.9402,99.869,99.9402,1973.0
2016-10-27 13:30:00,126.38,126.38,126.15,126.18,8875.0,99.9323,99.9323,99.7504,99.7741,8875.0
2016-10-27 13:35:00,126.19,126.53,126.18,126.53,7382.0,99.7821,100.0509,99.7741,100.0509,7382.0
2016-10-27 13:40:00,126.52,126.52,126.37,126.42,7613.0,100.043,100.043,99.9244,99.9639,7613.0
2016-10-27 13:45:00,126.42,126.47,126.36,126.38,4544.0,99.9639,100.0035,99.9165,99.9323,4544.0
2016-10-27 13:50:00,126.38,126.57,126.38,126.53,5198.0,99.9323,100.0825,99.9323,100.0509,5198.0
2016-10-27 13:55:00,126.49,126.53,126.44,126.49,5515.0,100.0193,100.0509,99.9797,100.0193,5515.0
2016-10-27 14:00:00,126.49,126.49,126.37,126.37,7943.0,100.0193,100.0193,99.9244,99.9244,7943.0
2016-10-27 14:05:00,126.35,126.47,126.35,126.46,26482.0,99.9086,100.0035,99.9086,99.9955,26482.0
2016-10-27 14:10:00,126.46,126.64,126.45,126.64,4827.0,99.9955,100.1379,99.9876,100.1379,4827.0
2016-10-27 14:15:00,126.59,126.59,126.46,126.46,7096.0,100.0983,100.0983,99.9955,99.9955,7096.0
2016-10-27 14:20:00,126.45,126.58,126.45,126.5,14095.0,99.9876,100.0904,99.9876,100.0272,14095.0
2016-10-27 14:25:00,126.49,126.62,126.49,126.62,7046.0,100.0193,100.1221,100.0193,100.1221,7046.0
2016-10-27 14:30:00,126.61,126.61,126.44,126.52,35370.0,100.1142,100.1142,99.9797,100.043,35370.0
2016-10-27 14:35:00,126.54,126.55,126.37,126.47,13598.0,100.0588,100.0667,99.9244,100.0035,13598.0
2016-10-27 14:40:00,126.45,126.49,126.44,126.47,5849.0,99.9876,100.0193,99.9797,100.0035,5849.0
2016-10-27 14:45:00,126.48,126.52,126.42,126.42,5662.0,100.0114,100.043,99.9639,99.9639,5662.0
2016-10-27 14:50:00,126.4,126.44,126.33,126.37,8048.0,99.9481,99.9797,99.8928,99.9244,8048.0
2016-10-27 14:55:00,126.36,126.41,126.35,126.37,6468.0,99.9165,99.956,99.9086,99.9244,6468.0
2016-10-27 15:00:00,126.37,126.43,126.34,126.38,9713.0,99.9244,99.9718,99.9007,99.9323,9713.0
2016-10-27 15:05:00,126.35,126.38,126.26,126.26,17637.0,99.9086,99.9323,99.8374,99.8374,17637.0
2016-10-27 15:10:00,126.26,126.33,126.23,126.26,10725.0,99.8374,99.8928,99.8137,99.8374,10725.0
2016-10-27 15:15:00,126.26,126.26,126.15,126.16,4796.0,99.8374,99.8374,99.7504,99.7583,4796.0
2016-10-27 15:20:00,126.17,126.56,126.12,126.28,48946.0,99.7662,100.0746,99.7267,99.8532,48946.0
2016-10-27 15:25:00,126.26,126.33,126.19,126.31,22310.0,99.8374,99.8928,99.7821,99.8769,22310.0
2016-10-27 15:30:00,126.3,126.3,126.2,126.25,7813.0,99.869,99.869,99.79,99.8295,7813.0
2016-10-27 15:35:00,126.24,126.3,126.17,126.19,12744.0,99.8216,99.869,99.7662,99.7821,12744.0
2016-10-27 15:40:00,126.18,126.32,126.18,126.27,23950.0,99.7741,99.8848,99.7741,99.8453,23950.0
2016-10-27 15:45:00,126.28,126.36,126.27,126.29,20544.0,99.8532,99.9165,99.8453,99.8611,20544.0
2016-10-27 15:50:00,126.32,126.32,126.23,126.26,28575.0,99.8848,99.8848,99.8137,99.8374,28575.0
2016-10-27 15:55:00,126.24,126.32,126.17,126.26,53097.0,99.8216,99.8848,99.7662,99.8374,53097.0
2016-10-28 09:30:00,126.55,127.33,126.55,127.13,16319.0,100.0667,100.6835,100.0667,100.5253,16319.0
2016-10-28 09:35:00,127.05,127.95,127.02,127.79,15470.0,100.4621,101.1737,100.4384,101.0472,15470.0
2016-10-28 09:40:00,127.83,127.99,127.58,127.77,10060.0,101.0788,101.2054,100.8812,101.0314,10060.0
2016-10-28 09:45:00,127.73,127.75,127.18,127.22,16040.0,100.9998,101.0156,100.5649,100.5965,16040.0
2016-10-28 09:50:00,127.2,127.45,127.08,127.45,9125.0,100.5807,100.7784,100.4858,100.7784,9125.0
2016-10-28 09:55:00,127.52,127.53,127.18,127.2,20358.0,100.8337,100.8416,100.5649,100.5807,20358.0
2016-10-28 10:00:00,127.18,127.4,126.88,127.02,26475.0,100.5649,100.7388,100.3277,100.4384,26475.0
2016-10-28 10:05:00,127.05,127.11,126.86,126.86,4299.0,100.4621,100.5095,100.3118,100.3118,4299.0
2016-10-28 10:10:00,126.94,127.16,126.77,127.13,5382.0,100.3751,100.5491,100.2407,100.5253,5382.0
2016-10-28 10:15:00,127.06,127.18,126.84,126.96,29148.0,100.47,100.5649,100.296,100.3909,29148.0
2016-10-28 10:20:00,126.97,127.31,126.94,127.27,8100.0,100.3988,100.6677,100.3751,100.636,8100.0
2016-10-28 10:25:00,127.27,127.3,127.16,127.23,11854.0,100.636,100.6598,100.5491,100.6044,11854.0
2016-10-28 10:30:00,127.19,127.31,127.06,127.16,33228.0,100.5728,100.6677,100.47,100.5491,33228.0
2016-10-28 10:35:00,127.13,127.22,127.02,127.2,6344.0,100.5253,100.5965,100.4384,100.5807,6344.0
2016-10-28 10:40:00,127.15,127.16,127.08,127.15,1500.0,100.5412,100.5491,100.4858,100.5412,1500.0
2016-10-28 10:45:00,127.12,127.41,127.12,127.39,3830.0,100.5174,100.7467,100.5174,100.7309,3830.0
2016-10-28 10:50:00,127.38,127.38,127.25,127.36,4618.0,100.723,100.723,100.6202,100.7072,4618.0
2016-10-28 10:55:00,127.35,127.35,127.15,127.32,4505.0,100.6993,100.6993,100.5412,100.6756,4505.0
2016-10-28 11:00:00,127.33,127.4,127.27,127.35,2198.0,100.6835,100.7388,100.636,100.6993,2198.0
2016-10-28 11:05:00,127.36,127.48,127.35,127.46,3505.0,100.7072,100.8021,100.6993,100.7863,3505.0
2016-10-28 11:10:00,127.48,127.52,127.23,127.4,12562.0,100.8021,100.8337,100.6044,100.7388,12562.0
2016-10-28 11:15:00,127.37,127.43,127.33,127.41,16919.0,100.7151,100.7626,100.6835,100.7467,16919.0
2016-10-28 11:20:00,127.42,127.67,127.41,127.66,8909.0,100.7546,100.9523,100.7467,100.9444,8909.0
2016-10-28 11:25:00,127.59,127.61,127.54,127.57,4335.0,100.8891,100.9049,100.8495,100.8733,4335.0
2016-10-28 11:30:00,127.61,127.74,127.61,127.74,2951.0,100.9049,101.0077,100.9049,101.0077,2951.0
2016-10-28 11:35:00,127.75,127.75,127.61,127.62,3269.0,101.0156,101.0156,100.9049,100.9128,3269.0
2016-10-28 11:40:00,127.65,127.68,127.51,127.56,5000.0,100.9365,100.9602,100.8258,100.8654,5000.0
2016-10-28 11:45:00,127.57,127.64,127.48,127.48,4969.0,100.8733,100.9286,100.8021,100.8021,4969.0
2016-10-28 11:50:00,127.55,127.59,127.51,127.51,6900.0,100.8574,100.8891,100.8258,100.8258,6900.0
2016-10-28 11:55:00,127.51,127.53,127.38,127.39,7725.0,100.8258,100.8416,100.723,100.7309,7725.0
2016-10-28 12:00:00,127.37,127.47,127.36,127.44,11432.0,100.7151,100.7942,100.7072,100.7705,11432.0
2016-10-28 12:05:00,127.45,127.54,127.43,127.49,8203.0,100.7784,100.8495,100.7626,100.81,8203.0
2016-10-28 12:10:00,127.49,127.54,127.44,127.44,4300.0,100.81,100.8495,100.7705,100.7705,4300.0
2016-10-28 12:15:00,127.45,127.51,127.42,127.51,1992.0,100.7784,100.8258,100.7546,100.8258,1992.0
2016-10-28 12:20:00,127.53,127.65,127.53,127.62,7021.0,100.8416,100.9365,100.8416,100.9128,7021.0
2016-10-28 12:25:00,127.62,127.62,127.46,127.46,6221.0,100.9128,100.9128,100.7863,100.7863,6221.0
2016-10-28 12:30:00,127.48,127.51,127.45,127.49,5963.0,100.8021,100.8258,100.7784,100.81,5963.0
2016-10-28 12:35:00,127.49,127.49,127.44,127.47,2104.0,100.81,100.81,100.7705,100.7942,2104.0
2016-10-28 12:40:00,127.48,127.53,127.48,127.52,21400.0,100.8021,100.8416,100.8021,100.8337,21400.0
2016-10-28 12:45:00,127.54,127.61,127.54,127.55,2705.0,100.8495,100.9049,100.8495,100.8574,2705.0
2016-10-28 12:50:00,127.56,127.65,127.56,127.62,1800.0,100.8654,100.9365,100.8654,100.9128,1800.0
2016-10-28 12:55:00,127.62,127.64,127.56,127.57,2148.0,100.9128,100.9286,100.8654,100.8733,2148.0
2016-10-28 13:00:00,127.58,127.64,127.09,127.12,42564.0,100.8812,100.9286,100.4937,100.5174,42564.0
2016-10-28 13:05:00,127.09,127.09,126.57,126.67,8159.0,100.4937,100.4937,100.0825,100.1616,8159.0
2016-10-28 13:10:00,126.58,126.82,126.42,126.82,9341.0,100.0904,100.2802,99.9639,100.2802,9341.0
2016-10-28 13:15:00,126.8,126.99,126.77,126.87,5190.0,100.2644,100.4146,100.2407,100.3197,5190.0
2016-10-28 13:20:00,126.95,127.0,126.83,126.84,19800.0,100.383,100.4225,100.2881,100.296,19800.0
2016-10-28 13:25:00,126.8,127.05,126.76,127.04,3195.0,100.2644,100.4621,100.2328,100.4542,3195.0
2016-10-28 13:30:00,126.96,126.99,126.79,126.8,11703.0,100.3909,100.4146,100.2565,100.2644,11703.0
2016-10-28 13:35:00,126.74,126.74,126.34,126.49,28209.0,100.217,100.217,99.9007,100.0193,28209.0
2016-10-28 13:40:00,126.47,126.84,126.46,126.78,6825.0,100.0035,100.296,99.9955,100.2486,6825.0
2016-10-28 13:45:00,126.8,126.8,126.58,126.72,34250.0,100.2644,100.2644,100.0904,100.2011,34250.0
2016-10-28 13:50:00,126.65,126.86,126.46,126.79,18088.0,100.1458,100.3118,99.9955,100.2565,18088.0
2016-10-28 13:55:00,126.8,126.86,126.42,126.52,38748.0,100.2644,100.3118,99.9639,100.043,38748.0
2016-10-28 14:00:00,126.52,126.77,126.52,126.73,5411.0,100.043,100.2407,100.043,100.209,5411.0
2016-10-28 14:05:00,126.71,126.78,126.56,126.67,7277.0,100.1932,100.2486,100.0746,100.1616,7277.0
2016-10-28 14:10:00,126.74,126.87,126.71,126.82,11218.0,100.217,100.3197,100.1932,100.2802,11218.0
2016-10-28 14:15:00,126.93,127.15,126.79,127.0,9645.0,100.3672,100.5412,100.2565,100.4225,9645.0
2016-10-28 14:20:00,127.1,127.25,126.95,127.23,5978.0,100.5016,100.6202,100.383,100.6044,5978.0
2016-10-28 14:25:00,127.18,127.34,127.15,127.16,3790.0,100.5649,100.6914,100.5412,100.5491,3790.0
2016-10-28 14:30:00,127.23,127.53,127.06,127.53,10858.0,100.6044,100.8416,100.47,100.8416,10858.0
2016-10-28 14:35:00,127.47,127.52,127.37,127.5,7890.0,100.7942,100.8337,100.7151,100.8179,7890.0
2016-10-28 14:40:00,127.5,127.51,127.27,127.35,5700.0,100.8179,100.8258,100.636,100.6993,5700.0
2016-10-28 14:45:00,127.31,127.41,127.24,127.24,19026.0,100.6677,100.7467,100.6123,100.6123,19026.0
2016-10-28 14:50:00,127.27,127.3,127.11,127.14,22371.0,100.636,100.6598,100.5095,100.5332,22371.0
2016-10-28 14:55:00,127.1,127.46,127.05,127.43,21610.0,100.5016,100.7863,100.4621,100.7626,21610.0
2016-10-28 15:00:00,127.4,127.43,127.11,127.11,4400.0,100.7388,100.7626,100.5095,100.5095,4400.0
2016-10-28 15:05:00,127.1,127.16,127.04,127.09,8006.0,100.5016,100.5491,100.4542,100.4937,8006.0
2016-10-28 15:10:00,127.07,127.1,126.9,126.94,3067.0,100.4779,100.5016,100.3435,100.3751,3067.0
2016-10-28 15:15:00,126.89,126.94,126.76,126.9,5848.0,100.3356,100.3751,100.2328,100.3435,5848.0
2016-10-28 15:20:00,126.93,127.03,126.86,127.02,34581.0,100.3672,100.4463,100.3118,100.4384,34581.0
2016-10-28 15:25:00,127.01,127.3,127.0,127.21,5500.0,100.4305,100.6598,100.4225,100.5886,5500.0
2016-10-28 15:30:00,127.15,127.15,127.0,127.05,3863.0,100.5412,100.5412,100.4225,100.4621,3863.0
2016-10-28 15:35:00,127.05,127.08,126.87,126.98,7030.0,100.4621,100.4858,100.3197,100.4067,7030.0
2016-10-28 15:40:00,126.94,126.96,126.72,126.79,15162.0,100.3751,100.3909,100.2011,100.2565,15162.0
2016-10-28 15:45:00,126.82,126.85,126.63,126.7,21351.0,100.2802,100.3039,100.13,100.1853,21351.0
2016-10-28 15:50:00,126.74,126.79,126.53,126.53,36111.0,100.217,100.2565,100.0509,100.0509,36111.0
2016-10-28 15:55:00,126.53,126.76,126.49,126.62,51614.0,100.0509,100.2328,100.0193,100.1221,51614.0
2016-10-31 09:30:00,126.73,127.5,126.66,127.42,20685.0,100.209,100.8179,100.1537,100.7546,20685.0
2016-10-31 09:35:00,127.48,127.9,127.18,127.19,15907.0,100.8021,101.1342,100.5649,100.5728,15907.0
2016-10-31 09:40:00,127.24,127.24,126.91,127.09,12973.0,100.6123,100.6123,100.3514,100.4937,12973.0
2016-10-31 09:45:00,127.14,127.18,126.83,126.93,8000.0,100.5332,100.5649,100.2881,100.3672,8000.0
2016-10-31 09:50:00,127.0,127.01,126.89,126.92,9423.0,100.4225,100.4305,100.3356,100.3593,9423.0
2016-10-31 09:55:00,126.95,127.13,126.83,126.89,7909.0,100.383,100.5253,100.2881,100.3356,7909.0
2016-10-31 10:00:00,126.87,126.9,126.6,126.6,11500.0,100.3197,100.3435,100.1063,100.1063,11500.0
2016-10-31 10:05:00,126.55,126.75,126.53,126.69,17407.0,100.0667,100.2249,100.0509,100.1774,17407.0
2016-10-31 10:10:00,126.68,126.75,126.61,126.71,21598.0,100.1695,100.2249,100.1142,100.1932,21598.0
2016-10-31 10:15:00,126.75,127.02,126.7,126.96,32125.0,100.2249,100.4384,100.1853,100.3909,32125.0
2016-10-31 10:20:00,126.96,127.27,126.84,127.12,11495.0,100.3909,100.636,100.296,100.5174,11495.0
2016-10-31 10:25:00,127.18,127.42,127.15,127.4,9738.0,100.5649,100.7546,100.5412,100.7388,9738.0
2016-10-31 10:30:00,127.39,127.4,126.76,126.77,13131.0,100.7309,100.7388,100.2328,100.2407,13131.0
2016-10-31 10:35:00,126.77,126.79,126.56,126.77,14457.0,100.2407,100.2565,100.0746,100.2407,14457.0
2016-10-31 10:40:00,126.73,126.98,126.73,126.96,10191.0,100.209,100.4067,100.209,100.3909,10191.0
2016-10-31 10:45:00,126.98,127.45,126.96,127.45,6404.0,100.4067,100.7784,100.3909,100.7784,6404.0
2016-10-31 10:50:00,127.45,127.54,127.31,127.54,8199.0,100.7784,100.8495,100.6677,100.8495,8199.0
2016-10-31 10:55:00,127.6,127.62,127.16,127.42,11189.0,100.897,100.9128,100.5491,100.7546,11189.0
2016-10-31 11:00:00,127.43,127.43,127.2,127.43,7483.0,100.7626,100.7626,100.5807,100.7626,7483.0
2016-10-31 11:05:00,127.46,127.46,127.25,127.29,9779.0,100.7863,100.7863,100.6202,100.6519,9779.0
2016-10-31 11:10:00,127.29,127.44,127.29,127.44,9160.0,100.6519,100.7705,100.6519,100.7705,9160.0
2016-10-31 11:15:00,127.41,127.65,127.41,127.65,7420.0,100.7467,100.9365,100.7467,100.9365,7420.0
2016-10-31 11:20:00,127.6,127.68,127.5,127.56,10201.0,100.897,100.9602,100.8179,100.8654,10201.0
2016-10-31 11:25:00,127.57,127.73,127.5,127.73,7080.0,100.8733,100.9998,100.8179,100.9998,7080.0
2016-10-31 11:30:00,127.73,127.79,127.63,127.7,18213.0,100.9998,101.0472,100.9207,100.9761,18213.0
2016-10-31 11:35:00,127.7,127.78,127.46,127.52,16787.0,100.9761,101.0393,100.7863,100.8337,16787.0
2016-10-31 11:40:00,127.53,127.57,127.28,127.29,15239.0,100.8416,100.8733,100.6439,100.6519,15239.0
2016-10-31 11:45:00,127.3,127.35,127.19,127.29,19647.0,100.6598,100.6993,100.5728,100.6519,19647.0
2016-10-31 11:50:00,127.29,127.44,127.29,127.4,16595.0,100.6519,100.7705,100.6519,100.7388,16595.0
2016-10-31 11:55:00,127.4,127.46,127.25,127.38,15954.0,100.7388,100.7863,100.6202,100.723,15954.0
2016-10-31 12:00:00,127.36,127.43,127.27,127.28,16614.0,100.7072,100.7626,100.636,100.6439,16614.0
2016-10-31 12:05:00,127.28,127.31,127.24,127.29,8100.0,100.6439,100.6677,100.6123,100.6519,8100.0
2016-10-31 12:10:00,127.3,127.41,127.29,127.39,6603.0,100.6598,100.7467,100.6519,100.7309,6603.0
2016-10-31 12:15:00,127.39,127.55,127.37,127.5,29818.0,100.7309,100.8574,100.7151,100.8179,29818.0
2016-10-31 12:20:00,127.5,127.68,127.49,127.56,22579.0,100.8179,100.9602,100.81,100.8654,22579.0
2016-10-31 12:25:00,127.61,127.68,127.5,127.52,12899.0,100.9049,100.9602,100.8179,100.8337,12899.0
2016-10-31 12:30:00,127.52,127.69,127.49,127.69,8941.0,100.8337,100.9681,100.81,100.9681,8941.0
2016-10-31 12:35:00,127.7,127.71,127.65,127.71,5800.0,100.9761,100.984,100.9365,100.984,5800.0
2016-10-31 12:40:00,127.71,127.82,127.69,127.75,12306.0,100.984,101.0709,100.9681,101.0156,12306.0
2016-10-31 12:45:00,127.69,127.83,127.66,127.77,7702.0,100.9681,101.0788,100.9444,101.0314,7702.0
2016-10-31 12:50:00,127.75,127.77,127.62,127.67,6397.0,101.0156,101.0314,100.9128,100.9523,6397.0
2016-10-31 12:55:00,127.65,127.66,127.55,127.58,14282.0,100.9365,100.9444,100.8574,100.8812,14282.0
2016-10-31 13:00:00,127.56,127.61,127.48,127.48,8375.0,100.8654,100.9049,100.8021,100.8021,8375.0
2016-10-31 13:05:00,127.47,127.5,127.38,127.47,4100.0,100.7942,100.8179,100.723,100.7942,4100.0
2016-10-31 13:10:00,127.45,127.5,127.33,127.5,5611.0,100.7784,100.8179,100.6835,100.8179,5611.0
2016-10-31 13:15:00,127.5,127.5,127.41,127.44,5500.0,100.8179,100.8179,100.7467,100.7705,5500.0
2016-10-31 13:20:00,127.44,127.51,127.38,127.38,10101.0,100.7705,100.8258,100.723,100.723,10101.0
2016-10-31 13:25:00,127.42,127.57,127.42,127.57,4100.0,100.7546,100.8733,100.7546,100.8733,4100.0
2016-10-31 13:30:00,127.53,127.67,127.51,127.67,5393.0,100.8416,100.9523,100.8258,100.9523,5393.0
2016-10-31 13:35:00,127.68,127.69,127.57,127.64,7760.0,100.9602,100.9681,100.8733,100.9286,7760.0
2016-10-31 13:40:00,127.64,127.71,127.6,127.68,5000.0,100.9286,100.984,100.897,100.9602,5000.0
2016-10-31 13:45:00,127.69,127.84,127.67,127.8,4852.0,100.9681,101.0868,100.9523,101.0551,4852.0
2016-10-31 13:50:00,127.84,127.84,127.65,127.76,14617.0,101.0868,101.0868,100.9365,101.0235,14617.0
2016-10-31 13:55:00,127.72,127.74,127.46,127.47,15802.0,100.9919,101.0077,100.7863,100.7942,15802.0
2016-10-31 14:00:00,127.49,127.57,127.47,127.57,5310.0,100.81,100.8733,100.7942,100.8733,5310.0
2016-10-31 14:05:00,127.57,127.57,127.46,127.47,11960.0,100.8733,100.8733,100.7863,100.7942,11960.0
2016-10-31 14:10:00,127.44,127.49,127.38,127.41,14455.0,100.7705,100.81,100.723,100.7467,14455.0
2016-10-31 14:15:00,127.41,127.45,127.35,127.35,13280.0,100.7467,100.7784,100.6993,100.6993,13280.0
2016-10-31 14:20:00,127.35,127.43,127.33,127.36,8802.0,100.6993,100.7626,100.6835,100.7072,8802.0
2016-10-31 14:25:00,127.35,127.43,127.3,127.3,6588.0,100.6993,100.7626,100.6598,100.6598,6588.0
2016-10-31 14:30:00,127.31,127.39,127.31,127.38,8835.0,100.6677,100.7309,100.6677,100.723,8835.0
2016-10-31 14:35:00,127.39,127.4,127.27,127.28,17275.0,100.7309,100.7388,100.636,100.6439,17275.0
2016-10-31 14:40:00,127.29,127.32,127.2,127.32,16595.0,100.6519,100.6756,100.5807,100.6756,16595.0
2016-10-31 14:45:00,127.31,127.37,127.28,127.3,14153.0,100.6677,100.7151,100.6439,100.6598,14153.0
2016-10-31 14:50:00,127.3,127.4,127.27,127.35,14701.0,100.6598,100.7388,100.636,100.6993,14701.0
2016-10-31 14:55:00,127.34,127.37,127.31,127.35,12904.0,100.6914,100.7151,100.6677,100.6993,12904.0
2016-10-31 15:00:00,127.34,127.4,127.25,127.4,34240.0,100.6914,100.7388,100.6202,100.7388,34240.0
2016-10-31 15:05:00,127.4,127.4,127.23,127.31,46178.0,100.7388,100.7388,100.6044,100.6677,46178.0
2016-10-31 15:10:00,127.31,127.57,127.3,127.45,50562.0,100.6677,100.8733,100.6598,100.7784,50562.0
2016-10-31 15:15:00,127.44,127.51,127.3,127.33,28223.0,100.7705,100.8258,100.6598,100.6835,28223.0
2016-10-31 15:20:00,127.34,127.36,127.3,127.35,25399.0,100.6914,100.7072,100.6598,100.6993,25399.0
2016-10-31 15:25:00,127.33,127.58,127.33,127.55,37955.0,100.6835,100.8812,100.6835,100.8574,37955.0
2016-10-31 15:30:00,127.58,127.77,127.58,127.66,25804.0,100.8812,101.0314,100.8812,100.9444,25804.0
2016-10-31 15:35:00,127.69,127.89,127.66,127.88,29532.0,100.9681,101.1263,100.9444,101.1184,29532.0
2016-10-31 15:40:00,127.84,127.85,127.61,127.8,32921.0,101.0868,101.0947,100.9049,101.0551,32921.0
2016-10-31 15:45:00,127.81,127.91,127.72,127.84,76350.0,101.063,101.1421,100.9919,101.0868,76350.0
2016-10-31 15:50:00,127.84,127.84,127.66,127.72,80719.0,101.0868,101.0868,100.9444,100.9919,80719.0
2016-10-31 15:55:00,127.73,128.0,127.72,127.8,129870.0,100.9998,101.2133,100.9919,101.0551,129870.0
2016-11-01 09:30:00,123.33,125.36,123.07,125.02,94125.0,97.5206,99.1257,97.315,98.8569,94125.0
2016-11-01 09:35:00,125.02,125.72,124.69,125.7,41020.0,98.8569,99.4104,98.596,99.3946,41020.0
2016-11-01 09:40:00,125.52,125.97,124.77,125.69,77502.0,99.2523,99.6081,98.6592,99.3867,77502.0
2016-11-01 09:45:00,125.52,126.04,125.28,125.6,22759.0,99.2523,99.6634,99.0625,99.3155,22759.0
2016-11-01 09:50:00,125.72,125.76,124.51,124.51,41683.0,99.4104,99.442,98.4536,98.4536,41683.0
2016-11-01 09:55:00,124.51,124.51,124.03,124.09,66482.0,98.4536,98.4536,98.0741,98.1215,66482.0
2016-11-01 10:00:00,124.1,124.1,123.07,123.52,70472.0,98.1294,98.1294,97.315,97.6708,70472.0
2016-11-01 10:05:00,123.47,123.68,122.79,123.67,67573.0,97.6313,97.7973,97.0936,97.7894,67573.0
2016-11-01 10:10:00,123.64,123.69,122.81,123.06,42835.0,97.7657,97.8052,97.1094,97.3071,42835.0
2016-11-01 10:15:00,122.85,123.37,122.85,123.23,33883.0,97.141,97.5522,97.141,97.4415,33883.0
2016-11-01 10:20:00,123.37,123.43,122.96,123.25,19233.0,97.5522,97.5996,97.228,97.4573,19233.0
2016-11-01 10:25:00,123.25,123.26,122.49,122.49,52720.0,97.4573,97.4652,96.8564,96.8564,52720.0
2016-11-01 10:30:00,122.49,123.17,122.49,122.78,42692.0,96.8564,97.3941,96.8564,97.0857,42692.0
2016-11-01 10:35:00,122.78,122.97,122.53,122.84,32044.0,97.0857,97.2359,96.888,97.1331,32044.0
2016-11-01 10:40:00,122.82,123.17,122.73,123.03,21106.0,97.1173,97.3941,97.0461,97.2834,21106.0
2016-11-01 10:45:00,123.03,123.06,122.36,122.71,49217.0,97.2834,97.3071,96.7536,97.0303,49217.0
2016-11-01 10:50:00,122.77,122.96,122.57,122.75,32463.0,97.0778,97.228,96.9196,97.0619,32463.0
2016-11-01 10:55:00,122.65,123.97,122.63,123.41,71487.0,96.9829,98.0266,96.9671,97.5838,71487.0
2016-11-01 11:00:00,123.34,123.56,123.03,123.46,19365.0,97.5285,97.7024,97.2834,97.6234,19365.0
2016-11-01 11:05:00,123.27,124.11,123.25,123.74,36812.0,97.4731,98.1373,97.4573,97.8448,36812.0
2016-11-01 11:10:00,123.77,123.85,123.59,123.78,17973.0,97.8685,97.9317,97.7262,97.8764,17973.0
2016-11-01 11:15:00,123.67,123.99,123.52,123.58,22873.0,97.7894,98.0424,97.6708,97.7183,22873.0
2016-11-01 11:20:00,123.6,123.8,123.58,123.64,10672.0,97.7341,97.8922,97.7183,97.7657,10672.0
2016-11-01 11:25:00,123.66,123.96,123.64,123.69,17978.0,97.7815,98.0187,97.7657,97.8052,17978.0
2016-11-01 11:30:00,123.68,124.0,123.56,123.82,27043.0,97.7973,98.0504,97.7024,97.908,27043.0
2016-11-01 11:35:00,123.78,123.96,123.66,123.85,17821.0,97.8764,98.0187,97.7815,97.9317,17821.0
2016-11-01 11:40:00,123.89,123.92,123.75,123.82,16064.0,97.9634,97.9871,97.8527,97.908,16064.0
2016-11-01 11:45:00,123.86,124.09,123.85,123.92,16789.0,97.9397,98.1215,97.9317,97.9871,16789.0
2016-11-01 11:50:00,123.92,123.96,123.73,123.75,18084.0,97.9871,98.0187,97.8369,97.8527,18084.0
2016-11-01 11:55:00,123.75,123.77,123.46,123.56,9830.0,97.8527,97.8685,97.6234,97.7024,9830.0
2016-11-01 12:00:00,123.58,123.6,123.47,123.51,15264.0,97.7183,97.7341,97.6313,97.6629,15264.0
2016-11-01 12:05:00,123.49,123.51,123.32,123.47,14490.0,97.6471,97.6629,97.5127,97.6313,14490.0
2016-11-01 12:10:00,123.47,123.71,123.37,123.55,17430.0,97.6313,97.821,97.5522,97.6945,17430.0
2016-11-01 12:15:00,123.49,123.52,123.15,123.33,18216.0,97.6471,97.6708,97.3782,97.5206,18216.0
2016-11-01 12:20:00,123.33,123.76,123.33,123.72,27978.0,97.5206,97.8606,97.5206,97.829,27978.0
2016-11-01 12:25:00,123.68,123.84,123.5,123.71,9406.0,97.7973,97.9238,97.655,97.821,9406.0
2016-11-01 12:30:00,123.62,123.94,123.62,123.87,9210.0,97.7499,98.0029,97.7499,97.9476,9210.0
2016-11-01 12:35:00,123.86,123.9,123.61,123.71,12708.0,97.9397,97.9713,97.742,97.821,12708.0
2016-11-01 12:40:00,123.8,123.91,123.5,123.5,18945.0,97.8922,97.9792,97.655,97.655,18945.0
2016-11-01 12:45:00,123.71,123.78,123.57,123.59,8207.0,97.821,97.8764,97.7103,97.7262,8207.0
2016-11-01 12:50:00,123.55,123.72,123.52,123.68,4861.0,97.6945,97.829,97.6708,97.7973,4861.0
2016-11-01 12:55:00,123.63,123.63,123.27,123.35,9948.0,97.7578,97.7578,97.4731,97.5364,9948.0
2016-11-01 13:00:00,123.34,123.47,123.26,123.31,10570.0,97.5285,97.6313,97.4652,97.5048,10570.0
2016-11-01 13:05:00,123.35,123.36,123.25,123.29,5200.0,97.5364,97.5443,97.4573,97.4889,5200.0
2016-11-01 13:10:00,123.31,123.5,123.26,123.38,19881.0,97.5048,97.655,97.4652,97.5601,19881.0
2016-11-01 13:15:00,123.37,123.37,123.01,123.08,13461.0,97.5522,97.5522,97.2675,97.3229,13461.0
2016-11-01 13:20:00,123.09,123.12,122.97,123.04,10245.0,97.3308,97.3545,97.2359,97.2913,10245.0
2016-11-01 13:25:00,123.04,123.32,123.03,123.3,17407.0,97.2913,97.5127,97.2834,97.4968,17407.0
2016-11-01 13:30:00,123.26,123.28,123.1,123.13,13555.0,97.4652,97.481,97.3387,97.3624,13555.0
2016-11-01 13:35:00,123.12,123.25,122.98,123.14,21523.0,97.3545,97.4573,97.2438,97.3703,21523.0
2016-11-01 13:40:00,123.08,123.1,122.7,122.7,19159.0,97.3229,97.3387,97.0224,97.0224,19159.0
2016-11-01 13:45:00,122.68,122.7,122.39,122.47,25236.0,97.0066,97.0224,96.7773,96.8405,25236.0
2016-11-01 13:50:00,122.44,122.54,122.42,122.51,24444.0,96.8168,96.8959,96.801,96.8722,24444.0
2016-11-01 13:55:00,122.54,122.57,122.21,122.4,20805.0,96.8959,96.9196,96.635,96.7852,20805.0
2016-11-01 14:00:00,122.44,122.52,122.35,122.45,26560.0,96.8168,96.8801,96.7457,96.8247,26560.0
2016-11-01 14:05:00,122.47,122.49,122.3,122.34,18721.0,96.8405,96.8564,96.7061,96.7377,18721.0
2016-11-01 14:10:00,122.38,122.4,122.04,122.1,18432.0,96.7694,96.7852,96.5005,96.548,18432.0
2016-11-01 14:15:00,122.08,122.15,121.59,121.59,37059.0,96.5322,96.5875,96.1447,96.1447,37059.0
2016-11-01 14:20:00,121.59,122.15,121.58,122.15,33273.0,96.1447,96.5875,96.1368,96.5875,33273.0
2016-11-01 14:25:00,122.14,122.47,122.14,122.33,37115.0,96.5796,96.8405,96.5796,96.7298,37115.0
2016-11-01 14:30:00,122.35,122.49,122.3,122.41,21386.0,96.7457,96.8564,96.7061,96.7931,21386.0
2016-11-01 14:35:00,122.39,122.39,122.12,122.26,28507.0,96.7773,96.7773,96.5638,96.6745,28507.0
2016-11-01 14:40:00,122.28,122.31,122.06,122.07,16209.0,96.6903,96.714,96.5163,96.5243,16209.0
2016-11-01 14:45:00,122.07,122.12,121.88,122.04,20776.0,96.5243,96.5638,96.374,96.5005,20776.0
2016-11-01 14:50:00,122.06,122.14,121.93,122.12,22883.0,96.5163,96.5796,96.4135,96.5638,22883.0
2016-11-01 14:55:00,122.15,122.24,121.78,121.86,36702.0,96.5875,96.6587,96.2949,96.3582,36702.0
2016-11-01 15:00:00,121.84,122.04,121.72,121.93,42094.0,96.3424,96.5005,96.2475,96.4135,42094.0
2016-11-01 15:05:00,121.93,121.99,121.67,121.84,44201.0,96.4135,96.461,96.208,96.3424,44201.0
2016-11-01 15:10:00,121.83,121.93,121.81,121.82,48076.0,96.3345,96.4135,96.3187,96.3266,48076.0
2016-11-01 15:15:00,121.82,122.13,121.79,122.03,47307.0,96.3266,96.5717,96.3028,96.4926,47307.0
2016-11-01 15:20:00,122.02,122.08,121.69,121.79,32893.0,96.4847,96.5322,96.2238,96.3028,32893.0
2016-11-01 15:25:00,121.82,122.35,121.8,122.27,53198.0,96.3266,96.7457,96.3108,96.6824,53198.0
2016-11-01 15:30:00,122.29,122.36,122.07,122.2,35364.0,96.6982,96.7536,96.5243,96.627,35364.0
2016-11-01 15:35:00,122.17,122.36,122.05,122.36,53618.0,96.6033,96.7536,96.5084,96.7536,53618.0
2016-11-01 15:40:00,122.36,122.44,122.09,122.19,53324.0,96.7536,96.8168,96.5401,96.6191,53324.0
2016-11-01 15:45:00,122.25,122.44,122.18,122.39,60863.0,96.6666,96.8168,96.6112,96.7773,60863.0
2016-11-01 15:50:00,122.39,122.47,122.28,122.4,80465.0,96.7773,96.8405,96.6903,96.7852,80465.0
2016-11-01 15:55:00,122.41,122.46,122.2,122.27,131678.0,96.7931,96.8326,96.627,96.6824,131678.0
2016-11-02 09:30:00,121.79,122.6,121.35,122.4,49051.0,96.3028,96.9433,95.9549,96.7852,49051.0
2016-11-02 09:35:00,122.46,122.88,122.2,122.61,12817.0,96.8326,97.1647,96.627,96.9512,12817.0
2016-11-02 09:40:00,122.45,122.49,122.07,122.27,11923.0,96.8247,96.8564,96.5243,96.6824,11923.0
2016-11-02 09:45:00,122.32,122.86,122.28,122.64,30584.0,96.7219,97.1489,96.6903,96.975,30584.0
2016-11-02 09:50:00,122.65,122.76,122.17,122.2,15476.0,96.9829,97.0699,96.6033,96.627,15476.0
2016-11-02 09:55:00,122.3,122.65,122.3,122.56,21255.0,96.7061,96.9829,96.7061,96.9117,21255.0
2016-11-02 10:00:00,122.53,122.69,122.39,122.56,20525.0,96.888,97.0145,96.7773,96.9117,20525.0
2016-11-02 10:05:00,122.55,122.81,122.45,122.58,29562.0,96.9038,97.1094,96.8247,96.9275,29562.0
2016-11-02 10:10:00,122.54,122.8,122.47,122.55,24069.0,96.8959,97.1015,96.8405,96.9038,24069.0
2016-11-02 10:15:00,122.54,122.74,122.29,122.53,17415.0,96.8959,97.054,96.6982,96.888,17415.0
2016-11-02 10:20:00,122.48,122.53,122.31,122.31,7580.0,96.8484,96.888,96.714,96.714,7580.0
2016-11-02 10:25:00,122.38,122.61,122.37,122.49,10963.0,96.7694,96.9512,96.7615,96.8564,10963.0
2016-11-02 10:30:00,122.48,122.53,122.31,122.33,8968.0,96.8484,96.888,96.714,96.7298,8968.0
2016-11-02 10:35:00,122.34,122.63,122.25,122.52,12747.0,96.7377,96.9671,96.6666,96.8801,12747.0
2016-11-02 10:40:00,122.52,122.59,122.32,122.44,9972.0,96.8801,96.9354,96.7219,96.8168,9972.0
2016-11-02 10:45:00,122.43,122.64,122.33,122.46,14213.0,96.8089,96.975,96.7298,96.8326,14213.0
2016-11-02 10:50:00,122.36,122.4,122.0,122.24,13364.0,96.7536,96.7852,96.4689,96.6587,13364.0
2016-11-02 10:55:00,122.24,122.5,122.22,122.46,16064.0,96.6587,96.8643,96.6429,96.8326,16064.0
2016-11-02 11:00:00,122.52,122.58,122.22,122.22,6225.0,96.8801,96.9275,96.6429,96.6429,6225.0
2016-11-02 11:05:00,122.22,122.51,122.15,122.24,23388.0,96.6429,96.8722,96.5875,96.6587,23388.0
2016-11-02 11:10:00,122.19,122.71,122.13,122.71,18324.0,96.6191,97.0303,96.5717,97.0303,18324.0
2016-11-02 11:15:00,122.63,122.84,122.61,122.73,19982.0,96.9671,97.1331,96.9512,97.0461,19982.0
2016-11-02 11:20:00,122.69,122.78,122.61,122.78,12025.0,97.0145,97.0857,96.9512,97.0857,12025.0
2016-11-02 11:25:00,122.78,122.95,122.72,122.78,11346.0,97.0857,97.2201,97.0382,97.0857,11346.0
2016-11-02 11:30:00,122.77,122.77,122.56,122.65,6446.0,97.0778,97.0778,96.9117,96.9829,6446.0
2016-11-02 11:35:00,122.58,122.58,122.35,122.54,8735.0,96.9275,96.9275,96.7457,96.8959,8735.0
2016-11-02 11:40:00,122.53,122.59,122.48,122.58,6589.0,96.888,96.9354,96.8484,96.9275,6589.0
2016-11-02 11:45:00,122.61,122.92,122.6,122.86,5570.0,96.9512,97.1964,96.9433,97.1489,5570.0
2016-11-02 11:50:00,122.82,122.91,122.54,122.55,8683.0,97.1173,97.1885,96.8959,96.9038,8683.0
2016-11-02 11:55:00,122.56,122.65,122.46,122.53,13585.0,96.9117,96.9829,96.8326,96.888,13585.0
2016-11-02 12:00:00,122.51,122.57,122.42,122.48,8934.0,96.8722,96.9196,96.801,96.8484,8934.0
2016-11-02 12:05:00,122.47,122.77,122.4,122.75,7400.0,96.8405,97.0778,96.7852,97.0619,7400.0
2016-11-02 12:10:00,122.68,122.8,122.58,122.58,13099.0,97.0066,97.1015,96.9275,96.9275,13099.0
2016-11-02 12:15:00,122.57,122.69,122.51,122.67,5579.0,96.9196,97.0145,96.8722,96.9987,5579.0
2016-11-02 12:20:00,122.6,122.65,122.43,122.45,6020.0,96.9433,96.9829,96.8089,96.8247,6020.0
2016-11-02 12:25:00,122.44,122.53,122.38,122.47,7226.0,96.8168,96.888,96.7694,96.8405,7226.0
2016-11-02 12:30:00,122.44,122.48,122.34,122.34,2136.0,96.8168,96.8484,96.7377,96.7377,2136.0
2016-11-02 12:35:00,122.29,122.4,122.25,122.35,7043.0,96.6982,96.7852,96.6666,96.7457,7043.0
2016-11-02 12:40:00,122.32,122.47,122.32,122.43,4846.0,96.7219,96.8405,96.7219,96.8089,4846.0
2016-11-02 12:45:00,122.46,122.53,122.43,122.46,14761.0,96.8326,96.888,96.8089,96.8326,14761.0
2016-11-02 12:50:00,122.44,122.44,122.32,122.32,2360.0,96.8168,96.8168,96.7219,96.7219,2360.0
2016-11-02 12:55:00,122.3,122.47,122.28,122.4,7658.0,96.7061,96.8405,96.6903,96.7852,7658.0
2016-11-02 13:00:00,122.39,122.45,122.21,122.25,6310.0,96.7773,96.8247,96.635,96.6666,6310.0
2016-11-02 13:05:00,122.29,122.33,122.12,122.27,5408.0,96.6982,96.7298,96.5638,96.6824,5408.0
2016-11-02 13:10:00,122.23,122.27,121.94,121.94,6432.0,96.6508,96.6824,96.4215,96.4215,6432.0
2016-11-02 13:15:00,121.89,122.01,121.84,121.95,8721.0,96.3819,96.4768,96.3424,96.4294,8721.0
2016-11-02 13:20:00,121.91,122.09,121.89,122.07,3210.0,96.3977,96.5401,96.3819,96.5243,3210.0
2016-11-02 13:25:00,122.06,122.16,121.98,122.14,7939.0,96.5163,96.5954,96.4531,96.5796,7939.0
2016-11-02 13:30:00,122.13,122.19,122.06,122.06,6554.0,96.5717,96.6191,96.5163,96.5163,6554.0
2016-11-02 13:35:00,122.06,122.18,122.03,122.18,10327.0,96.5163,96.6112,96.4926,96.6112,10327.0
2016-11-02 13:40:00,122.18,122.26,122.15,122.22,9785.0,96.6112,96.6745,96.5875,96.6429,9785.0
2016-11-02 13:45:00,122.26,122.37,122.1,122.15,10339.0,96.6745,96.7615,96.548,96.5875,10339.0
2016-11-02 13:50:00,122.15,122.15,122.01,122.05,4555.0,96.5875,96.5875,96.4768,96.5084,4555.0
2016-11-02 13:55:00,122.04,122.19,122.01,122.13,7433.0,96.5005,96.6191,96.4768,96.5717,7433.0
2016-11-02 14:00:00,122.13,122.23,121.83,121.83,12432.0,96.5717,96.6508,96.3345,96.3345,12432.0
2016-11-02 14:05:00,121.89,121.94,121.44,121.54,18971.0,96.3819,96.4215,96.0261,96.1052,18971.0
2016-11-02 14:10:00,121.56,122.13,121.53,121.98,11530.0,96.121,96.5717,96.0973,96.4531,11530.0
2016-11-02 14:15:00,121.94,122.27,121.87,122.27,12683.0,96.4215,96.6824,96.3661,96.6824,12683.0
2016-11-02 14:20:00,122.23,122.28,121.91,122.28,10181.0,96.6508,96.6903,96.3977,96.6903,10181.0
2016-11-02 14:25:00,122.29,122.5,122.12,122.23,13795.0,96.6982,96.8643,96.5638,96.6508,13795.0
2016-11-02 14:30:00,122.26,122.34,122.12,122.19,4672.0,96.6745,96.7377,96.5638,96.6191,4672.0
2016-11-02 14:35:00,122.18,122.45,122.1,122.28,5917.0,96.6112,96.8247,96.548,96.6903,5917.0
2016-11-02 14:40:00,122.25,122.3,122.14,122.19,4045.0,96.6666,96.7061,96.5796,96.6191,4045.0
2016-11-02 14:45:00,122.18,122.24,121.93,121.96,6885.0,96.6112,96.6587,96.4135,96.4373,6885.0
2016-11-02 14:50:00,121.98,122.07,121.86,121.93,7003.0,96.4531,96.5243,96.3582,96.4135,7003.0
2016-11-02 14:55:00,121.87,122.2,121.87,121.96,17567.0,96.3661,96.627,96.3661,96.4373,17567.0
2016-11-02 15:00:00,121.92,122.07,121.79,122.04,15026.0,96.4056,96.5243,96.3028,96.5005,15026.0
2016-11-02 15:05:00,122.05,122.11,121.95,122.11,10343.0,96.5084,96.5559,96.4294,96.5559,10343.0
2016-11-02 15:10:00,122.14,122.14,121.95,122.03,15737.0,96.5796,96.5796,96.4294,96.4926,15737.0
2016-11-02 15:15:00,122.05,122.07,121.86,121.95,10983.0,96.5084,96.5243,96.3582,96.4294,10983.0
2016-11-02 15:20:00,121.95,122.08,121.95,122.07,11232.0,96.4294,96.5322,96.4294,96.5243,11232.0
2016-11-02 15:25:00,122.08,122.33,122.06,122.22,17304.0,96.5322,96.7298,96.5163,96.6429,17304.0
2016-11-02 15:30:00,122.19,122.25,122.03,122.14,14104.0,96.6191,96.6666,96.4926,96.5796,14104.0
2016-11-02 15:35:00,122.14,122.14,121.96,121.96,21195.0,96.5796,96.5796,96.4373,96.4373,21195.0
2016-11-02 15:40:00,121.97,122.06,121.94,121.99,29823.0,96.4452,96.5163,96.4215,96.461,29823.0
2016-11-02 15:45:00,121.98,122.08,121.82,122.03,35613.0,96.4531,96.5322,96.3266,96.4926,35613.0
2016-11-02 15:50:00,122.03,122.07,121.78,121.78,33117.0,96.4926,96.5243,96.2949,96.2949,33117.0
2016-11-02 15:55:00,121.78,121.92,121.63,121.75,72013.0,96.2949,96.4056,96.1763,96.2712,72013.0
2016-11-03 09:30:00,121.84,122.1,121.22,121.43,34983.0,96.3424,96.548,95.8521,96.0182,34983.0
2016-11-03 09:35:00,121.55,122.26,121.5,122.08,15679.0,96.1131,96.6745,96.0735,96.5322,15679.0
2016-11-03 09:40:00,122.08,122.36,121.97,122.03,24034.0,96.5322,96.7536,96.4452,96.4926,24034.0
2016-11-03 09:45:00,122.05,122.08,121.86,121.92,17506.0,96.5084,96.5322,96.3582,96.4056,17506.0
2016-11-03 09:50:00,121.93,122.01,121.81,121.9,17421.0,96.4135,96.4768,96.3187,96.3898,17421.0
2016-11-03 09:55:00,121.89,121.99,121.83,121.86,19445.0,96.3819,96.461,96.3345,96.3582,19445.0
2016-11-03 10:00:00,121.81,121.88,121.35,121.41,16668.0,96.3187,96.374,95.9549,96.0024,16668.0
2016-11-03 10:05:00,121.42,121.86,121.42,121.54,7361.0,96.0103,96.3582,96.0103,96.1052,7361.0
2016-11-03 10:10:00,121.58,121.97,121.54,121.87,4504.0,96.1368,96.4452,96.1052,96.3661,4504.0
2016-11-03 10:15:00,121.85,122.02,121.69,122.02,9571.0,96.3503,96.4847,96.2238,96.4847,9571.0
2016-11-03 10:20:00,122.02,122.54,121.99,122.46,7782.0,96.4847,96.8959,96.461,96.8326,7782.0
2016-11-03 10:25:00,122.43,122.61,122.37,122.48,11935.0,96.8089,96.9512,96.7615,96.8484,11935.0
2016-11-03 10:30:00,122.51,122.71,122.38,122.71,11935.0,96.8722,97.0303,96.7694,97.0303,11935.0
2016-11-03 10:35:00,122.68,122.71,122.52,122.53,9149.0,97.0066,97.0303,96.8801,96.888,9149.0
2016-11-03 10:40:00,122.56,122.82,122.44,122.68,12976.0,96.9117,97.1173,96.8168,97.0066,12976.0
2016-11-03 10:45:00,122.71,122.93,122.53,122.9,12347.0,97.0303,97.2043,96.888,97.1806,12347.0
2016-11-03 10:50:00,122.9,122.99,122.77,122.99,14152.0,97.1806,97.2517,97.0778,97.2517,14152.0
2016-11-03 10:55:00,122.99,123.05,122.68,122.96,19074.0,97.2517,97.2992,97.0066,97.228,19074.0
2016-11-03 11:00:00,122.89,123.03,122.66,122.66,59208.0,97.1726,97.2834,96.9908,96.9908,59208.0
2016-11-03 11:05:00,122.69,122.87,122.6,122.78,11310.0,97.0145,97.1568,96.9433,97.0857,11310.0
2016-11-03 11:10:00,122.83,122.96,122.81,122.93,6766.0,97.1252,97.228,97.1094,97.2043,6766.0
2016-11-03 11:15:00,122.95,123.12,122.83,123.12,6846.0,97.2201,97.3545,97.1252,97.3545,6846.0
2016-11-03 11:20:00,123.12,123.21,123.02,123.19,6863.0,97.3545,97.4257,97.2754,97.4099,6863.0
2016-11-03 11:25:00,123.21,123.44,123.2,123.25,9281.0,97.4257,97.6075,97.4178,97.4573,9281.0
2016-11-03 11:30:00,123.21,123.36,123.19,123.36,14461.0,97.4257,97.5443,97.4099,97.5443,14461.0
2016-11-03 11:35:00,123.41,123.52,123.35,123.38,13850.0,97.5838,97.6708,97.5364,97.5601,13850.0
2016-11-03 11:40:00,123.36,123.39,123.01,123.09,10701.0,97.5443,97.568,97.2675,97.3308,10701.0
2016-11-03 11:45:00,123.04,123.35,123.04,123.35,24316.0,97.2913,97.5364,97.2913,97.5364,24316.0
2016-11-03 11:50:00,123.35,123.38,123.21,123.3,13311.0,97.5364,97.5601,97.4257,97.4968,13311.0
2016-11-03 11:55:00,123.32,123.49,123.21,123.49,11975.0,97.5127,97.6471,97.4257,97.6471,11975.0
2016-11-03 12:00:00,123.5,123.54,123.38,123.53,8690.0,97.655,97.6866,97.5601,97.6787,8690.0
2016-11-03 12:05:00,123.53,123.59,122.29,122.31,151553.0,97.6787,97.7262,96.6982,96.714,151553.0
2016-11-03 12:10:00,122.28,122.98,122.14,122.84,111526.0,96.6903,97.2438,96.5796,97.1331,111526.0
2016-11-03 12:15:00,122.81,122.99,122.34,122.61,61076.0,97.1094,97.2517,96.7377,96.9512,61076.0
2016-11-03 12:20:00,122.67,122.82,122.57,122.63,13568.0,96.9987,97.1173,96.9196,96.9671,13568.0
2016-11-03 12:25:00,122.59,122.74,122.5,122.57,14917.0,96.9354,97.054,96.8643,96.9196,14917.0
2016-11-03 12:30:00,122.59,122.59,122.46,122.49,12670.0,96.9354,96.9354,96.8326,96.8564,12670.0
2016-11-03 12:35:00,122.48,122.48,122.16,122.19,18656.0,96.8484,96.8484,96.5954,96.6191,18656.0
2016-11-03 12:40:00,122.16,122.32,121.93,122.07,21279.0,96.5954,96.7219,96.4135,96.5243,21279.0
2016-11-03 12:45:00,122.07,122.12,122.0,122.01,5589.0,96.5243,96.5638,96.4689,96.4768,5589.0
2016-11-03 12:50:00,122.03,122.32,122.03,122.14,16016.0,96.4926,96.7219,96.4926,96.5796,16016.0
2016-11-03 12:55:00,122.12,122.15,122.03,122.08,4855.0,96.5638,96.5875,96.4926,96.5322,4855.0
2016-11-03 13:00:00,122.14,122.14,121.93,122.02,8900.0,96.5796,96.5796,96.4135,96.4847,8900.0
2016-11-03 13:05:00,121.99,122.03,121.83,121.84,8070.0,96.461,96.4926,96.3345,96.3424,8070.0
2016-11-03 13:10:00,121.89,121.94,121.57,121.7,31500.0,96.3819,96.4215,96.1289,96.2317,31500.0
2016-11-03 13:15:00,121.77,121.95,121.73,121.86,5550.0,96.287,96.4294,96.2554,96.3582,5550.0
2016-11-03 13:20:00,121.87,121.9,121.67,121.9,6153.0,96.3661,96.3898,96.208,96.3898,6153.0
2016-11-03 13:25:00,121.92,122.26,121.89,122.22,9506.0,96.4056,96.6745,96.3819,96.6429,9506.0
2016-11-03 13:30:00,122.2,122.25,122.03,122.04,21698.0,96.627,96.6666,96.4926,96.5005,21698.0
2016-11-03 13:35:00,122.05,122.05,121.82,121.86,4700.0,96.5084,96.5084,96.3266,96.3582,4700.0
2016-11-03 13:40:00,121.84,121.98,121.49,121.5,18734.0,96.3424,96.4531,96.0656,96.0735,18734.0
2016-11-03 13:45:00,121.5,121.79,121.43,121.7,6115.0,96.0735,96.3028,96.0182,96.2317,6115.0
2016-11-03 13:50:00,121.75,121.84,121.6,121.74,4989.0,96.2712,96.3424,96.1526,96.2633,4989.0
2016-11-03 13:55:00,121.72,121.72,121.57,121.66,6221.0,96.2475,96.2475,96.1289,96.2001,6221.0
2016-11-03 14:00:00,121.64,121.92,121.5,121.86,8277.0,96.1842,96.4056,96.0735,96.3582,8277.0
2016-11-03 14:05:00,121.93,121.93,121.55,121.71,13703.0,96.4135,96.4135,96.1131,96.2396,13703.0
2016-11-03 14:10:00,121.74,121.93,121.74,121.81,13017.0,96.2633,96.4135,96.2633,96.3187,13017.0
2016-11-03 14:15:00,121.83,121.85,121.57,121.82,42782.0,96.3345,96.3503,96.1289,96.3266,42782.0
2016-11-03 14:20:00,121.8,121.86,121.66,121.69,18818.0,96.3108,96.3582,96.2001,96.2238,18818.0
2016-11-03 14:25:00,121.71,121.71,121.55,121.67,17450.0,96.2396,96.2396,96.1131,96.208,17450.0
2016-11-03 14:30:00,121.71,121.74,121.67,121.72,21472.0,96.2396,96.2633,96.208,96.2475,21472.0
2016-11-03 14:35:00,121.73,121.76,121.61,121.69,33774.0,96.2554,96.2791,96.1605,96.2238,33774.0
2016-11-03 14:40:00,121.73,121.75,121.62,121.68,8540.0,96.2554,96.2712,96.1684,96.2159,8540.0
2016-11-03 14:45:00,121.65,121.76,121.62,121.72,9704.0,96.1921,96.2791,96.1684,96.2475,9704.0
2016-11-03 14:50:00,121.72,121.8,121.72,121.76,16510.0,96.2475,96.3108,96.2475,96.2791,16510.0
2016-11-03 14:55:00,121.77,121.78,121.66,121.66,12525.0,96.287,96.2949,96.2001,96.2001,12525.0
2016-11-03 15:00:00,121.65,121.66,121.39,121.46,25415.0,96.1921,96.2001,95.9866,96.0419,25415.0
2016-11-03 15:05:00,121.42,121.45,121.29,121.42,15377.0,96.0103,96.034,95.9075,96.0103,15377.0
2016-11-03 15:10:00,121.42,121.58,121.41,121.58,7115.0,96.0103,96.1368,96.0024,96.1368,7115.0
2016-11-03 15:15:00,121.58,121.58,121.31,121.42,19274.0,96.1368,96.1368,95.9233,96.0103,19274.0
2016-11-03 15:20:00,121.42,121.51,121.38,121.48,12404.0,96.0103,96.0814,95.9786,96.0577,12404.0
2016-11-03 15:25:00,121.5,121.63,121.48,121.54,24173.0,96.0735,96.1763,96.0577,96.1052,24173.0
2016-11-03 15:30:00,121.53,121.56,121.4,121.42,13486.0,96.0973,96.121,95.9945,96.0103,13486.0
2016-11-03 15:35:00,121.46,121.56,121.35,121.41,19042.0,96.0419,96.121,95.9549,96.0024,19042.0
2016-11-03 15:40:00,121.39,121.42,121.31,121.41,19537.0,95.9866,96.0103,95.9233,96.0024,19537.0
2016-11-03 15:45:00,121.37,121.61,121.37,121.53,44047.0,95.9707,96.1605,95.9707,96.0973,44047.0
2016-11-03 15:50:00,121.52,121.69,121.5,121.68,26962.0,96.0893,96.2238,96.0735,96.2159,26962.0
2016-11-03 15:55:00,121.69,121.82,121.69,121.74,54689.0,96.2238,96.3266,96.2238,96.2633,54689.0
2016-11-04 09:30:00,121.92,122.78,121.87,122.27,46070.0,96.4056,97.0857,96.3661,96.6824,46070.0
2016-11-04 09:35:00,122.44,122.44,121.43,121.67,23835.0,96.8168,96.8168,96.0182,96.208,23835.0
2016-11-04 09:40:00,121.59,122.34,121.43,122.0,18144.0,96.1447,96.7377,96.0182,96.4689,18144.0
2016-11-04 09:45:00,122.0,122.21,121.8,121.8,12733.0,96.4689,96.635,96.3108,96.3108,12733.0
2016-11-04 09:50:00,121.8,122.03,121.78,121.89,16184.0,96.3108,96.4926,96.2949,96.3819,16184.0
2016-11-04 09:55:00,121.9,122.03,121.72,121.99,13160.0,96.3898,96.4926,96.2475,96.461,13160.0
2016-11-04 10:00:00,122.0,122.38,121.91,122.24,27767.0,96.4689,96.7694,96.3977,96.6587,27767.0
2016-11-04 10:05:00,122.24,122.47,122.19,122.36,10634.0,96.6587,96.8405,96.6191,96.7536,10634.0
2016-11-04 10:10:00,122.35,122.71,122.35,122.64,12047.0,96.7457,97.0303,96.7457,96.975,12047.0
2016-11-04 10:15:00,122.62,122.92,122.57,122.92,18620.0,96.9592,97.1964,96.9196,97.1964,18620.0
2016-11-04 10:20:00,122.89,123.16,122.83,122.96,23237.0,97.1726,97.3861,97.1252,97.228,23237.0
2016-11-04 10:25:00,122.95,123.16,122.91,123.16,17687.0,97.2201,97.3861,97.1885,97.3861,17687.0
2016-11-04 10:30:00,123.19,123.46,122.99,123.43,19044.0,97.4099,97.6234,97.2517,97.5996,19044.0
2016-11-04 10:35:00,123.38,123.56,123.34,123.56,20531.0,97.5601,97.7024,97.5285,97.7024,20531.0
2016-11-04 10:40:00,123.6,123.77,123.6,123.73,11789.0,97.7341,97.8685,97.7341,97.8369,11789.0
2016-11-04 10:45:00,123.76,123.83,123.68,123.83,9586.0,97.8606,97.9159,97.7973,97.9159,9586.0
2016-11-04 10:50:00,123.84,124.09,123.84,124.04,11197.0,97.9238,98.1215,97.9238,98.082,11197.0
2016-11-04 10:55:00,124.07,124.07,123.85,123.85,19325.0,98.1057,98.1057,97.9317,97.9317,19325.0
2016-11-04 11:00:00,123.84,124.15,123.64,123.99,17912.0,97.9238,98.169,97.7657,98.0424,17912.0
2016-11-04 11:05:00,124.02,124.14,123.87,124.12,18589.0,98.0662,98.1611,97.9476,98.1452,18589.0
2016-11-04 11:10:00,124.11,124.36,124.06,124.35,11563.0,98.1373,98.335,98.0978,98.3271,11563.0
2016-11-04 11:15:00,124.3,124.53,124.26,124.47,13100.0,98.2876,98.4694,98.2559,98.422,13100.0
2016-11-04 11:20:00,124.46,124.82,124.46,124.81,12319.0,98.4141,98.6988,98.4141,98.6908,12319.0
2016-11-04 11:25:00,124.81,124.91,124.71,124.74,15946.0,98.6908,98.7699,98.6118,98.6355,15946.0
2016-11-04 11:30:00,124.76,124.84,124.6,124.72,11400.0,98.6513,98.7146,98.5248,98.6197,11400.0
2016-11-04 11:35:00,124.75,124.75,124.16,124.26,29423.0,98.6434,98.6434,98.1769,98.2559,29423.0
2016-11-04 11:40:00,124.27,124.42,124.17,124.42,9426.0,98.2639,98.3825,98.1848,98.3825,9426.0
2016-11-04 11:45:00,124.39,124.7,124.39,124.7,14042.0,98.3587,98.6039,98.3587,98.6039,14042.0
2016-11-04 11:50:00,124.62,124.71,124.54,124.71,7098.0,98.5406,98.6118,98.4774,98.6118,7098.0
2016-11-04 11:55:00,124.69,124.81,124.67,124.75,9191.0,98.596,98.6908,98.5801,98.6434,9191.0
2016-11-04 12:00:00,124.75,124.98,124.75,124.88,16033.0,98.6434,98.8253,98.6434,98.7462,16033.0
2016-11-04 12:05:00,124.88,125.08,124.78,125.06,20503.0,98.7462,98.9043,98.6671,98.8885,20503.0
2016-11-04 12:10:00,125.04,125.29,125.02,125.29,9400.0,98.8727,99.0704,98.8569,99.0704,9400.0
2016-11-04 12:15:00,125.31,125.44,125.26,125.43,17945.0,99.0862,99.189,99.0467,99.1811,17945.0
2016-11-04 12:20:00,125.45,125.49,125.4,125.44,19205.0,99.1969,99.2285,99.1574,99.189,19205.0
2016-11-04 12:25:00,125.42,125.49,125.38,125.46,9723.0,99.1732,99.2285,99.1416,99.2048,9723.0
2016-11-04 12:30:00,125.5,125.54,125.37,125.43,10820.0,99.2365,99.2681,99.1337,99.1811,10820.0
2016-11-04 12:35:00,125.4,125.52,125.37,125.5,11310.0,99.1574,99.2523,99.1337,99.2365,11310.0
2016-11-04 12:40:00,125.48,125.49,125.31,125.32,15337.0,99.2206,99.2285,99.0862,99.0941,15337.0
2016-11-04 12:45:00,125.33,125.44,125.33,125.41,8859.0,99.102,99.189,99.102,99.1653,8859.0
2016-11-04 12:50:00,125.41,125.45,125.35,125.44,7159.0,99.1653,99.1969,99.1178,99.189,7159.0
2016-11-04 12:55:00,125.42,125.56,125.38,125.56,8578.0,99.1732,99.2839,99.1416,99.2839,8578.0
2016-11-04 13:00:00,125.53,125.54,125.3,125.36,10753.0,99.2602,99.2681,99.0783,99.1257,10753.0
2016-11-04 13:05:00,125.36,125.36,125.19,125.2,11241.0,99.1257,99.1257,98.9913,98.9992,11241.0
2016-11-04 13:10:00,125.2,125.21,125.12,125.16,5274.0,98.9992,99.0071,98.936,98.9676,5274.0
2016-11-04 13:15:00,125.19,125.34,125.12,125.33,6462.0,98.9913,99.1099,98.936,99.102,6462.0
2016-11-04 13:20:00,125.3,125.34,125.26,125.3,5840.0,99.0783,99.1099,99.0467,99.0783,5840.0
2016-11-04 13:25:00,125.29,125.3,125.22,125.24,8578.0,99.0704,99.0783,99.015,99.0309,8578.0
2016-11-04 13:30:00,125.23,125.24,125.11,125.14,7150.0,99.023,99.0309,98.9281,98.9518,7150.0
2016-11-04 13:35:00,125.13,125.15,125.09,125.12,10586.0,98.9439,98.9597,98.9123,98.936,10586.0
2016-11-04 13:40:00,125.15,125.28,125.14,125.27,26016.0,98.9597,99.0625,98.9518,99.0546,26016.0
2016-11-04 13:45:00,125.29,125.35,125.18,125.19,11130.0,99.0704,99.1178,98.9834,98.9913,11130.0
2016-11-04 13:50:00,125.16,125.18,124.93,124.93,6603.0,98.9676,98.9834,98.7857,98.7857,6603.0
2016-11-04 13:55:00,124.9,125.04,124.88,125.02,12555.0,98.762,98.8727,98.7462,98.8569,12555.0
2016-11-04 14:00:00,124.99,125.0,124.89,124.97,9065.0,98.8332,98.8411,98.7541,98.8174,9065.0
2016-11-04 14:05:00,124.94,124.99,124.87,124.87,10724.0,98.7936,98.8332,98.7383,98.7383,10724.0
2016-11-04 14:10:00,124.85,124.85,124.57,124.8,36153.0,98.7225,98.7225,98.5011,98.6829,36153.0
2016-11-04 14:15:00,124.81,125.01,124.81,124.99,14836.0,98.6908,98.849,98.6908,98.8332,14836.0
2016-11-04 14:20:00,124.99,125.05,124.95,125.01,9901.0,98.8332,98.8806,98.8015,98.849,9901.0
2016-11-04 14:25:00,125.01,125.02,124.94,125.01,6012.0,98.849,98.8569,98.7936,98.849,6012.0
2016-11-04 14:30:00,124.99,125.02,124.95,125.01,10670.0,98.8332,98.8569,98.8015,98.849,10670.0
2016-11-04 14:35:00,124.98,125.01,124.88,124.89,7453.0,98.8253,98.849,98.7462,98.7541,7453.0
2016-11-04 14:40:00,124.92,124.96,124.89,124.89,17658.0,98.7778,98.8095,98.7541,98.7541,17658.0
2016-11-04 14:45:00,124.91,124.92,124.62,124.64,9809.0,98.7699,98.7778,98.5406,98.5564,9809.0
2016-11-04 14:50:00,124.61,124.83,124.6,124.67,8310.0,98.5327,98.7067,98.5248,98.5801,8310.0
2016-11-04 14:55:00,124.65,124.67,124.57,124.63,13381.0,98.5643,98.5801,98.5011,98.5485,13381.0
2016-11-04 15:00:00,124.62,124.62,124.5,124.52,9300.0,98.5406,98.5406,98.4457,98.4615,9300.0
2016-11-04 15:05:00,124.53,124.53,124.35,124.41,11050.0,98.4694,98.4694,98.3271,98.3746,11050.0
2016-11-04 15:10:00,124.41,124.64,124.39,124.6,14071.0,98.3746,98.5564,98.3587,98.5248,14071.0
2016-11-04 15:15:00,124.56,124.61,124.49,124.49,10947.0,98.4932,98.5327,98.4378,98.4378,10947.0
2016-11-04 15:20:00,124.47,124.51,124.4,124.42,7701.0,98.422,98.4536,98.3666,98.3825,7701.0
2016-11-04 15:25:00,124.39,124.61,124.39,124.58,18807.0,98.3587,98.5327,98.3587,98.509,18807.0
2016-11-04 15:30:00,124.6,124.66,124.54,124.6,16439.0,98.5248,98.5722,98.4774,98.5248,16439.0
2016-11-04 15:35:00,124.62,124.64,124.48,124.51,17296.0,98.5406,98.5564,98.4299,98.4536,17296.0
2016-11-04 15:40:00,124.52,124.57,124.46,124.51,21078.0,98.4615,98.5011,98.4141,98.4536,21078.0
2016-11-04 15:45:00,124.48,124.53,124.3,124.34,34446.0,98.4299,98.4694,98.2876,98.3192,34446.0
2016-11-04 15:50:00,124.34,124.41,124.28,124.4,42824.0,98.3192,98.3746,98.2718,98.3666,42824.0
2016-11-04 15:55:00,124.39,124.41,124.3,124.31,61870.0,98.3587,98.3746,98.2876,98.2955,61870.0
2016-11-07 09:30:00,127.02,128.17,126.95,127.94,75790.0,100.4384,101.3477,100.383,101.1658,75790.0
2016-11-07 09:35:00,127.85,129.29,127.78,128.99,90504.0,101.0947,102.2333,101.0393,101.9961,90504.0
2016-11-07 09:40:00,129.04,129.13,128.61,128.79,61268.0,102.0356,102.1068,101.6956,101.8379,61268.0
2016-11-07 09:45:00,128.94,129.05,128.76,128.94,43829.0,101.9566,102.0435,101.8142,101.9566,43829.0
2016-11-07 09:50:00,128.91,129.1,128.88,129.02,26357.0,101.9328,102.0831,101.9091,102.0198,26357.0
2016-11-07 09:55:00,128.99,129.06,128.65,129.05,28200.0,101.9961,102.0514,101.7272,102.0435,28200.0
2016-11-07 10:00:00,129.03,129.2,128.78,129.02,44639.0,102.0277,102.1621,101.83,102.0198,44639.0
2016-11-07 10:05:00,128.94,129.13,128.77,129.01,23617.0,101.9566,102.1068,101.8221,102.0119,23617.0
2016-11-07 10:10:00,129.01,129.01,128.57,128.69,52764.0,102.0119,102.0119,101.664,101.7589,52764.0
2016-11-07 10:15:00,128.69,129.0,128.45,129.0,24646.0,101.7589,102.004,101.5691,102.004,24646.0
2016-11-07 10:20:00,129.0,129.09,128.77,128.91,14581.0,102.004,102.0752,101.8221,101.9328,14581.0
2016-11-07 10:25:00,128.95,128.99,128.43,128.87,22848.0,101.9645,101.9961,101.5533,101.9012,22848.0
2016-11-07 10:30:00,128.87,129.21,128.75,129.18,23820.0,101.9012,102.1701,101.8063,102.1463,23820.0
2016-11-07 10:35:00,129.19,129.28,128.99,128.99,26525.0,102.1542,102.2254,101.9961,101.9961,26525.0
2016-11-07 10:40:00,129.01,129.12,128.91,129.1,21434.0,102.0119,102.0989,101.9328,102.0831,21434.0
2016-11-07 10:45:00,129.12,129.47,129.1,129.44,39407.0,102.0989,102.3756,102.0831,102.3519,39407.0
2016-11-07 10:50:00,129.44,129.44,129.03,129.03,56293.0,102.3519,102.3519,102.0277,102.0277,56293.0
2016-11-07 10:55:00,129.04,129.61,129.0,129.56,23391.0,102.0356,102.4863,102.004,102.4468,23391.0
2016-11-07 11:00:00,129.54,129.57,129.16,129.46,42023.0,102.431,102.4547,102.1305,102.3677,42023.0
2016-11-07 11:05:00,129.45,129.81,129.45,129.63,56649.0,102.3598,102.6445,102.3598,102.5022,56649.0
2016-11-07 11:10:00,129.64,129.92,129.51,129.72,49290.0,102.5101,102.7315,102.4073,102.5733,49290.0
2016-11-07 11:15:00,129.71,129.72,129.43,129.45,26303.0,102.5654,102.5733,102.344,102.3598,26303.0
2016-11-07 11:20:00,129.45,129.52,129.26,129.26,18636.0,102.3598,102.4152,102.2096,102.2096,18636.0
2016-11-07 11:25:00,129.3,129.73,129.29,129.63,20775.0,102.2412,102.5812,102.2333,102.5022,20775.0
2016-11-07 11:30:00,129.64,129.75,129.51,129.53,14027.0,102.5101,102.597,102.4073,102.4231,14027.0
2016-11-07 11:35:00,129.55,129.59,129.41,129.42,15669.0,102.4389,102.4705,102.3282,102.3361,15669.0
2016-11-07 11:40:00,129.44,129.87,129.38,129.87,41117.0,102.3519,102.6919,102.3045,102.6919,41117.0
2016-11-07 11:45:00,129.87,130.0,129.67,129.67,28836.0,102.6919,102.7947,102.5338,102.5338,28836.0
2016-11-07 11:50:00,129.67,129.96,129.61,129.95,35620.0,102.5338,102.7631,102.4863,102.7552,35620.0
2016-11-07 11:55:00,129.95,130.15,129.81,130.06,38763.0,102.7552,102.9133,102.6445,102.8422,38763.0
2016-11-07 12:00:00,130.08,130.22,130.03,130.1,30024.0,102.858,102.9687,102.8185,102.8738,30024.0
2016-11-07 12:05:00,130.09,130.22,130.03,130.05,31104.0,102.8659,102.9687,102.8185,102.8343,31104.0
2016-11-07 12:10:00,130.06,130.3,130.02,130.3,23631.0,102.8422,103.0319,102.8105,103.0319,23631.0
2016-11-07 12:15:00,130.28,130.4,130.12,130.12,16534.0,103.0161,103.111,102.8896,102.8896,16534.0
2016-11-07 12:20:00,130.13,130.22,130.09,130.11,9940.0,102.8975,102.9687,102.8659,102.8817,9940.0
2016-11-07 12:25:00,130.1,130.19,129.96,130.03,17450.0,102.8738,102.945,102.7631,102.8185,17450.0
2016-11-07 12:30:00,130.07,130.12,130.01,130.05,10097.0,102.8501,102.8896,102.8026,102.8343,10097.0
2016-11-07 12:35:00,130.05,130.19,129.99,130.0,10871.0,102.8343,102.945,102.7868,102.7947,10871.0
2016-11-07 12:40:00,130.02,130.06,129.92,130.01,8011.0,102.8105,102.8422,102.7315,102.8026,8011.0
2016-11-07 12:45:00,130.03,130.17,130.02,130.17,5022.0,102.8185,102.9292,102.8105,102.9292,5022.0
2016-11-07 12:50:00,130.16,130.21,130.12,130.15,13113.0,102.9212,102.9608,102.8896,102.9133,13113.0
2016-11-07 12:55:00,130.16,130.25,130.1,130.24,8675.0,102.9212,102.9924,102.8738,102.9845,8675.0
2016-11-07 13:00:00,130.23,130.25,130.1,130.23,13401.0,102.9766,102.9924,102.8738,102.9766,13401.0
2016-11-07 13:05:00,130.27,130.28,130.2,130.27,17767.0,103.0082,103.0161,102.9529,103.0082,17767.0
2016-11-07 13:10:00,130.23,130.24,130.07,130.11,12352.0,102.9766,102.9845,102.8501,102.8817,12352.0
2016-11-07 13:15:00,130.12,130.2,130.07,130.16,10101.0,102.8896,102.9529,102.8501,102.9212,10101.0
2016-11-07 13:20:00,130.14,130.22,130.04,130.22,10205.0,102.9054,102.9687,102.8264,102.9687,10205.0
2016-11-07 13:25:00,130.17,130.19,129.92,129.92,11019.0,102.9292,102.945,102.7315,102.7315,11019.0
2016-11-07 13:30:00,129.91,130.02,129.91,129.99,11213.0,102.7236,102.8105,102.7236,102.7868,11213.0
2016-11-07 13:35:00,130.0,130.11,129.97,129.97,7575.0,102.7947,102.8817,102.771,102.771,7575.0
2016-11-07 13:40:00,130.0,130.08,129.94,129.94,8112.0,102.7947,102.858,102.7473,102.7473,8112.0
2016-11-07 13:45:00,129.94,130.02,129.94,129.99,6528.0,102.7473,102.8105,102.7473,102.7868,6528.0
2016-11-07 13:50:00,130.01,130.16,130.01,130.16,7916.0,102.8026,102.9212,102.8026,102.9212,7916.0
2016-11-07 13:55:00,130.17,130.24,130.14,130.24,10996.0,102.9292,102.9845,102.9054,102.9845,10996.0
2016-11-07 14:00:00,130.24,130.24,129.99,130.2,24568.0,102.9845,102.9845,102.7868,102.9529,24568.0
2016-11-07 14:05:00,130.18,130.29,130.14,130.28,12986.0,102.9371,103.024,102.9054,103.0161,12986.0
2016-11-07 14:10:00,130.25,130.35,130.17,130.18,11609.0,102.9924,103.0715,102.9292,102.9371,11609.0
2016-11-07 14:15:00,130.18,130.46,130.18,130.46,29328.0,102.9371,103.1585,102.9371,103.1585,29328.0
2016-11-07 14:20:00,130.43,130.43,130.15,130.2,42723.0,103.1347,103.1347,102.9133,102.9529,42723.0
2016-11-07 14:25:00,130.19,130.26,130.04,130.18,32469.0,102.945,103.0003,102.8264,102.9371,32469.0
2016-11-07 14:30:00,130.14,130.25,130.11,130.25,7170.0,102.9054,102.9924,102.8817,102.9924,7170.0
2016-11-07 14:35:00,130.22,130.36,130.2,130.24,14372.0,102.9687,103.0794,102.9529,102.9845,14372.0
2016-11-07 14:40:00,130.23,130.23,129.91,129.92,26619.0,102.9766,102.9766,102.7236,102.7315,26619.0
2016-11-07 14:45:00,129.96,130.03,129.81,130.0,44063.0,102.7631,102.8185,102.6445,102.7947,44063.0
2016-11-07 14:50:00,130.01,130.03,129.88,129.91,34987.0,102.8026,102.8185,102.6998,102.7236,34987.0
2016-11-07 14:55:00,129.87,130.04,129.87,130.0,14372.0,102.6919,102.8264,102.6919,102.7947,14372.0
2016-11-07 15:00:00,129.95,129.95,129.65,129.87,23805.0,102.7552,102.7552,102.518,102.6919,23805.0
2016-11-07 15:05:00,129.86,129.86,129.44,129.44,24408.0,102.684,102.684,102.3519,102.3519,24408.0
2016-11-07 15:10:00,129.45,129.53,129.26,129.39,16734.0,102.3598,102.4231,102.2096,102.3124,16734.0
2016-11-07 15:15:00,129.34,129.81,129.34,129.74,20659.0,102.2728,102.6445,102.2728,102.5891,20659.0
2016-11-07 15:20:00,129.72,129.9,129.67,129.86,17254.0,102.5733,102.7157,102.5338,102.684,17254.0
2016-11-07 15:25:00,129.87,129.88,129.65,129.7,37511.0,102.6919,102.6998,102.518,102.5575,37511.0
2016-11-07 15:30:00,129.67,129.71,129.5,129.62,26522.0,102.5338,102.5654,102.3994,102.4943,26522.0
2016-11-07 15:35:00,129.62,129.8,129.6,129.8,32824.0,102.4943,102.6366,102.4784,102.6366,32824.0
2016-11-07 15:40:00,129.8,129.87,129.78,129.84,32142.0,102.6366,102.6919,102.6208,102.6682,32142.0
2016-11-07 15:45:00,129.84,130.27,129.84,130.26,89332.0,102.6682,103.0082,102.6682,103.0003,89332.0
2016-11-07 15:50:00,130.24,130.37,130.15,130.27,90539.0,102.9845,103.0873,102.9133,103.0082,90539.0
2016-11-07 15:55:00,130.28,130.49,130.21,130.33,207080.0,103.0161,103.1822,102.9608,103.0557,207080.0
2016-11-08 09:30:00,129.7,130.16,129.12,129.43,64604.0,102.5575,102.9212,102.0989,102.344,64604.0
2016-11-08 09:35:00,129.27,129.65,129.09,129.64,25720.0,102.2175,102.518,102.0752,102.5101,25720.0
2016-11-08 09:40:00,129.65,130.31,129.64,129.98,18152.0,102.518,103.0399,102.5101,102.7789,18152.0
2016-11-08 09:45:00,130.0,130.01,129.53,129.69,28701.0,102.7947,102.8026,102.4231,102.5496,28701.0
2016-11-08 09:50:00,129.62,129.62,129.16,129.31,28651.0,102.4943,102.4943,102.1305,102.2491,28651.0
2016-11-08 09:55:00,129.3,129.36,129.22,129.26,19161.0,102.2412,102.2887,102.178,102.2096,19161.0
2016-11-08 10:00:00,129.27,129.35,129.08,129.18,50182.0,102.2175,102.2808,102.0673,102.1463,50182.0
2016-11-08 10:05:00,129.21,129.27,129.1,129.13,42541.0,102.1701,102.2175,102.0831,102.1068,42541.0
2016-11-08 10:10:00,129.11,129.42,129.1,129.16,20575.0,102.091,102.3361,102.0831,102.1305,20575.0
2016-11-08 10:15:00,129.2,129.47,129.14,129.42,12773.0,102.1621,102.3756,102.1147,102.3361,12773.0
2016-11-08 10:20:00,129.43,129.58,129.3,129.36,36221.0,102.344,102.4626,102.2412,102.2887,36221.0
2016-11-08 10:25:00,129.36,129.45,129.27,129.38,53897.0,102.2887,102.3598,102.2175,102.3045,53897.0
2016-11-08 10:30:00,129.39,129.42,129.3,129.39,28419.0,102.3124,102.3361,102.2412,102.3124,28419.0
2016-11-08 10:35:00,129.37,129.46,129.3,129.39,39637.0,102.2966,102.3677,102.2412,102.3124,39637.0
2016-11-08 10:40:00,129.38,129.4,129.26,129.33,13882.0,102.3045,102.3203,102.2096,102.2649,13882.0
2016-11-08 10:45:00,129.33,129.75,129.31,129.65,19577.0,102.2649,102.597,102.2491,102.518,19577.0
2016-11-08 10:50:00,129.69,129.82,129.68,129.8,11517.0,102.5496,102.6524,102.5417,102.6366,11517.0
2016-11-08 10:55:00,129.81,130.04,129.76,130.02,21213.0,102.6445,102.8264,102.605,102.8105,21213.0
2016-11-08 11:00:00,130.03,130.13,129.97,129.97,11313.0,102.8185,102.8975,102.771,102.771,11313.0
2016-11-08 11:05:00,130.03,130.33,130.0,130.26,10226.0,102.8185,103.0557,102.7947,103.0003,10226.0
2016-11-08 11:10:00,130.25,130.73,130.24,130.71,17458.0,102.9924,103.372,102.9845,103.3561,17458.0
2016-11-08 11:15:00,130.71,130.92,130.7,130.78,11919.0,103.3561,103.5222,103.3482,103.4115,11919.0
2016-11-08 11:20:00,130.82,130.94,130.71,130.71,16314.0,103.4431,103.538,103.3561,103.3561,16314.0
2016-11-08 11:25:00,130.75,130.91,130.53,130.83,22007.0,103.3878,103.5143,103.2138,103.451,22007.0
2016-11-08 11:30:00,130.89,131.03,130.81,131.01,11796.0,103.4985,103.6092,103.4352,103.5934,11796.0
2016-11-08 11:35:00,131.01,131.07,130.91,131.05,13856.0,103.5934,103.6408,103.5143,103.625,13856.0
2016-11-08 11:40:00,131.09,131.09,131.0,131.05,5932.0,103.6566,103.6566,103.5855,103.625,5932.0
2016-11-08 11:45:00,131.06,131.06,130.94,131.06,8827.0,103.6329,103.6329,103.538,103.6329,8827.0
2016-11-08 11:50:00,131.09,131.14,130.95,130.95,8638.0,103.6566,103.6962,103.5459,103.5459,8638.0
2016-11-08 11:55:00,130.95,131.17,130.95,131.17,39467.0,103.5459,103.7199,103.5459,103.7199,39467.0
2016-11-08 12:00:00,131.17,131.19,130.98,130.99,17025.0,103.7199,103.7357,103.5696,103.5776,17025.0
2016-11-08 12:05:00,130.99,131.11,130.99,131.05,11284.0,103.5776,103.6724,103.5776,103.625,11284.0
2016-11-08 12:10:00,131.07,131.15,130.97,131.11,9610.0,103.6408,103.7041,103.5617,103.6724,9610.0
2016-11-08 12:15:00,131.1,131.21,130.99,131.2,15373.0,103.6645,103.7515,103.5776,103.7436,15373.0
2016-11-08 12:20:00,131.19,131.31,131.16,131.3,13776.0,103.7357,103.8306,103.712,103.8227,13776.0
2016-11-08 12:25:00,131.27,131.39,131.22,131.37,14617.0,103.799,103.8938,103.7594,103.878,14617.0
2016-11-08 12:30:00,131.37,131.39,130.91,130.93,17349.0,103.878,103.8938,103.5143,103.5301,17349.0
2016-11-08 12:35:00,130.92,131.1,130.82,130.93,7814.0,103.5222,103.6645,103.4431,103.5301,7814.0
2016-11-08 12:40:00,130.9,130.97,130.89,130.93,3989.0,103.5064,103.5617,103.4985,103.5301,3989.0
2016-11-08 12:45:00,130.91,130.96,130.82,130.96,4299.0,103.5143,103.5538,103.4431,103.5538,4299.0
2016-11-08 12:50:00,130.97,131.0,130.87,130.98,4670.0,103.5617,103.5855,103.4827,103.5696,4670.0
2016-11-08 12:55:00,131.0,131.06,130.99,131.0,2000.0,103.5855,103.6329,103.5776,103.5855,2000.0
2016-11-08 13:00:00,131.09,131.13,131.03,131.13,5573.0,103.6566,103.6883,103.6092,103.6883,5573.0
2016-11-08 13:05:00,131.13,131.32,131.11,131.2,26227.0,103.6883,103.8385,103.6724,103.7436,26227.0
2016-11-08 13:10:00,131.19,131.37,131.19,131.37,9356.0,103.7357,103.878,103.7357,103.878,9356.0
2016-11-08 13:15:00,131.35,131.36,131.22,131.27,2417.0,103.8622,103.8701,103.7594,103.799,2417.0
2016-11-08 13:20:00,131.34,131.35,131.29,131.29,2859.0,103.8543,103.8622,103.8148,103.8148,2859.0
2016-11-08 13:25:00,131.32,131.35,131.2,131.3,7300.0,103.8385,103.8622,103.7436,103.8227,7300.0
2016-11-08 13:30:00,131.28,131.47,131.28,131.45,6632.0,103.8069,103.9571,103.8069,103.9413,6632.0
2016-11-08 13:35:00,131.44,131.52,131.3,131.39,10098.0,103.9334,103.9966,103.8227,103.8938,10098.0
2016-11-08 13:40:00,131.42,131.5,131.42,131.43,4451.0,103.9176,103.9808,103.9176,103.9255,4451.0
2016-11-08 13:45:00,131.42,131.42,131.34,131.41,4950.0,103.9176,103.9176,103.8543,103.9097,4950.0
2016-11-08 13:50:00,131.42,131.47,131.37,131.39,7663.0,103.9176,103.9571,103.878,103.8938,7663.0
2016-11-08 13:55:00,131.39,131.44,131.39,131.4,5599.0,103.8938,103.9334,103.8938,103.9017,5599.0
2016-11-08 14:00:00,131.4,131.4,131.34,131.4,10672.0,103.9017,103.9017,103.8543,103.9017,10672.0
2016-11-08 14:05:00,131.41,131.44,131.36,131.36,7360.0,103.9097,103.9334,103.8701,103.8701,7360.0
2016-11-08 14:10:00,131.36,131.37,131.15,131.17,10638.0,103.8701,103.878,103.7041,103.7199,10638.0
2016-11-08 14:15:00,131.15,131.19,131.02,131.19,6986.0,103.7041,103.7357,103.6013,103.7357,6986.0
2016-11-08 14:20:00,131.11,131.32,131.1,131.22,11405.0,103.6724,103.8385,103.6645,103.7594,11405.0
2016-11-08 14:25:00,131.22,131.28,131.17,131.28,8627.0,103.7594,103.8069,103.7199,103.8069,8627.0
2016-11-08 14:30:00,131.2,131.2,130.95,130.95,5300.0,103.7436,103.7436,103.5459,103.5459,5300.0
2016-11-08 14:35:00,130.96,130.97,130.8,130.87,9301.0,103.5538,103.5617,103.4273,103.4827,9301.0
2016-11-08 14:40:00,130.86,130.9,130.7,130.82,8520.0,103.4748,103.5064,103.3482,103.4431,8520.0
2016-11-08 14:45:00,130.74,130.76,130.66,130.68,5104.0,103.3799,103.3957,103.3166,103.3324,5104.0
2016-11-08 14:50:00,130.67,130.75,130.62,130.64,8899.0,103.3245,103.3878,103.285,103.3008,8899.0
2016-11-08 14:55:00,130.69,130.7,130.56,130.58,4120.0,103.3403,103.3482,103.2375,103.2534,4120.0
2016-11-08 15:00:00,130.57,130.58,130.52,130.53,7598.0,103.2454,103.2534,103.2059,103.2138,7598.0
2016-11-08 15:05:00,130.57,130.88,130.57,130.88,28251.0,103.2454,103.4906,103.2454,103.4906,28251.0
2016-11-08 15:10:00,130.86,130.94,130.84,130.9,23035.0,103.4748,103.538,103.4589,103.5064,23035.0
2016-11-08 15:15:00,130.9,130.9,130.83,130.89,17387.0,103.5064,103.5064,103.451,103.4985,17387.0
2016-11-08 15:20:00,130.9,131.03,130.88,131.0,25056.0,103.5064,103.6092,103.4906,103.5855,25056.0
2016-11-08 15:25:00,131.0,131.05,130.87,130.87,18599.0,103.5855,103.625,103.4827,103.4827,18599.0
2016-11-08 15:30:00,130.9,131.16,130.9,131.08,27732.0,103.5064,103.712,103.5064,103.6487,27732.0
2016-11-08 15:35:00,131.07,131.11,130.97,131.11,14706.0,103.6408,103.6724,103.5617,103.6724,14706.0
2016-11-08 15:40:00,131.09,131.11,130.96,130.98,17159.0,103.6566,103.6724,103.5538,103.5696,17159.0
2016-11-08 15:45:00,130.99,131.04,130.91,130.93,25153.0,103.5776,103.6171,103.5143,103.5301,25153.0
2016-11-08 15:50:00,130.95,130.96,130.71,130.77,77414.0,103.5459,103.5538,103.3561,103.4036,77414.0
2016-11-08 15:55:00,130.79,130.91,130.71,130.86,54287.0,103.4194,103.5143,103.3561,103.4748,54287.0
2016-11-09 09:30:00,132.46,136.27,132.0,135.88,146390.0,104.7399,107.7526,104.3762,107.4442,146390.0
2016-11-09 09:35:00,136.05,136.05,133.9,134.27,94247.0,107.5786,107.5786,105.8786,106.1711,94247.0
2016-11-09 09:40:00,134.17,134.99,134.06,134.44,88541.0,106.0921,106.7405,106.0051,106.3056,88541.0
2016-11-09 09:45:00,134.49,134.8,134.16,134.65,76962.0,106.3451,106.5902,106.0842,106.4716,76962.0
2016-11-09 09:50:00,134.75,134.75,133.85,134.14,70537.0,106.5507,106.5507,105.839,106.0683,70537.0
2016-11-09 09:55:00,134.15,134.25,133.66,133.72,29524.0,106.0763,106.1553,105.6888,105.7362,29524.0
2016-11-09 10:00:00,133.73,133.78,132.02,132.02,43094.0,105.7441,105.7837,104.392,104.392,43094.0
2016-11-09 10:05:00,132.01,132.31,131.57,131.57,75976.0,104.3841,104.6213,104.0362,104.0362,75976.0
2016-11-09 10:10:00,131.54,132.02,130.86,131.93,38072.0,104.0125,104.392,103.4748,104.3208,38072.0
2016-11-09 10:15:00,131.91,132.54,131.57,132.18,45103.0,104.305,104.8032,104.0362,104.5185,45103.0
2016-11-09 10:20:00,132.15,132.68,132.12,132.37,24752.0,104.4948,104.9139,104.4711,104.6688,24752.0
2016-11-09 10:25:00,132.34,133.14,132.34,133.1,27169.0,104.645,105.2776,104.645,105.246,27169.0
2016-11-09 10:30:00,133.07,133.37,132.88,132.9,32635.0,105.2223,105.4595,105.072,105.0878,32635.0
2016-11-09 10:35:00,132.96,133.03,132.62,132.65,14866.0,105.1353,105.1906,104.8664,104.8902,14866.0
2016-11-09 10:40:00,132.65,132.99,132.64,132.97,10408.0,104.8902,105.159,104.8823,105.1432,10408.0
2016-11-09 10:45:00,132.94,133.5,132.7,133.0,22045.0,105.1195,105.5623,104.9297,105.1669,22045.0
2016-11-09 10:50:00,133.0,133.2,132.75,133.05,14480.0,105.1669,105.3251,104.9692,105.2065,14480.0
2016-11-09 10:55:00,133.14,133.2,132.64,132.96,27387.0,105.2776,105.3251,104.8823,105.1353,27387.0
2016-11-09 11:00:00,132.99,133.39,132.87,132.91,22819.0,105.159,105.4753,105.0641,105.0957,22819.0
2016-11-09 11:05:00,132.91,133.18,132.77,132.94,29782.0,105.0957,105.3092,104.985,105.1195,29782.0
2016-11-09 11:10:00,132.94,133.74,132.93,133.65,21968.0,105.1195,105.7521,105.1116,105.6809,21968.0
2016-11-09 11:15:00,133.57,133.79,133.57,133.72,22162.0,105.6176,105.7916,105.6176,105.7362,22162.0
2016-11-09 11:20:00,133.83,133.88,133.5,133.69,20828.0,105.8232,105.8628,105.5623,105.7125,20828.0
2016-11-09 11:25:00,133.73,134.2,133.63,134.2,73442.0,105.7441,106.1158,105.6651,106.1158,73442.0
2016-11-09 11:30:00,134.23,134.71,134.14,134.71,8917.0,106.1395,106.5191,106.0683,106.5191,8917.0
2016-11-09 11:35:00,134.77,134.91,134.56,134.56,23556.0,106.5665,106.6772,106.4005,106.4005,23556.0
2016-11-09 11:40:00,134.59,134.67,134.34,134.67,24441.0,106.4242,106.4874,106.2265,106.4874,24441.0
2016-11-09 11:45:00,134.75,135.14,134.74,135.08,15030.0,106.5507,106.8591,106.5428,106.8116,15030.0
2016-11-09 11:50:00,135.06,135.33,134.81,134.96,32493.0,106.7958,107.0093,106.5981,106.7167,32493.0
2016-11-09 11:55:00,134.95,134.96,134.71,134.84,17590.0,106.7088,106.7167,106.5191,106.6219,17590.0
2016-11-09 12:00:00,134.81,134.84,134.22,134.27,23212.0,106.5981,106.6219,106.1316,106.1711,23212.0
2016-11-09 12:05:00,134.23,134.31,134.13,134.27,12460.0,106.1395,106.2028,106.0604,106.1711,12460.0
2016-11-09 12:10:00,134.26,134.58,134.17,134.49,16383.0,106.1632,106.4163,106.0921,106.3451,16383.0
2016-11-09 12:15:00,134.55,134.8,134.55,134.58,7919.0,106.3925,106.5902,106.3925,106.4163,7919.0
2016-11-09 12:20:00,134.63,134.76,134.51,134.54,15493.0,106.4558,106.5586,106.3609,106.3846,15493.0
2016-11-09 12:25:00,134.57,134.76,134.51,134.63,7329.0,106.4084,106.5586,106.3609,106.4558,7329.0
2016-11-09 12:30:00,134.68,134.8,134.35,134.67,21997.0,106.4953,106.5902,106.2344,106.4874,21997.0
2016-11-09 12:35:00,134.72,134.84,134.48,134.56,6541.0,106.527,106.6219,106.3372,106.4005,6541.0
2016-11-09 12:40:00,134.61,134.78,134.57,134.72,10197.0,106.44,106.5744,106.4084,106.527,10197.0
2016-11-09 12:45:00,134.75,134.82,134.65,134.75,5920.0,106.5507,106.606,106.4716,106.5507,5920.0
2016-11-09 12:50:00,134.74,134.84,134.66,134.74,14598.0,106.5428,106.6219,106.4795,106.5428,14598.0
2016-11-09 12:55:00,134.79,135.0,134.75,135.0,17532.0,106.5823,106.7484,106.5507,106.7484,17532.0
2016-11-09 13:00:00,134.95,135.05,134.86,134.93,7477.0,106.7088,106.7879,106.6377,106.693,7477.0
2016-11-09 13:05:00,135.0,135.3,134.99,135.11,19088.0,106.7484,106.9856,106.7405,106.8354,19088.0
2016-11-09 13:10:00,135.11,135.2,135.09,135.12,19892.0,106.8354,106.9065,106.8195,106.8433,19892.0
2016-11-09 13:15:00,135.09,135.15,134.83,134.94,10976.0,106.8195,106.867,106.6139,106.7009,10976.0
2016-11-09 13:20:00,134.96,135.0,134.55,134.6,9667.0,106.7167,106.7484,106.3925,106.4321,9667.0
2016-11-09 13:25:00,134.64,134.83,134.49,134.83,6541.0,106.4637,106.6139,106.3451,106.6139,6541.0
2016-11-09 13:30:00,134.84,135.0,134.73,134.99,6522.0,106.6219,106.7484,106.5349,106.7405,6522.0
2016-11-09 13:35:00,134.96,135.07,134.91,134.91,5411.0,106.7167,106.8037,106.6772,106.6772,5411.0
2016-11-09 13:40:00,134.91,135.38,134.91,135.31,7726.0,106.6772,107.0488,106.6772,106.9935,7726.0
2016-11-09 13:45:00,135.36,135.46,135.13,135.44,10374.0,107.033,107.1121,106.8512,107.0963,10374.0
2016-11-09 13:50:00,135.35,135.55,135.35,135.4,7254.0,107.0251,107.1833,107.0251,107.0647,7254.0
2016-11-09 13:55:00,135.4,135.53,135.08,135.08,8415.0,107.0647,107.1675,106.8116,106.8116,8415.0
2016-11-09 14:00:00,135.1,135.45,135.1,135.37,8700.0,106.8274,107.1042,106.8274,107.0409,8700.0
2016-11-09 14:05:00,135.29,135.85,135.29,135.76,26584.0,106.9777,107.4205,106.9777,107.3493,26584.0
2016-11-09 14:10:00,135.83,135.94,135.63,135.88,54014.0,107.4047,107.4917,107.2465,107.4442,54014.0
2016-11-09 14:15:00,135.8,136.41,135.75,136.25,38234.0,107.381,107.8633,107.3414,107.7368,38234.0
2016-11-09 14:20:00,136.32,136.9,136.26,136.68,59078.0,107.7921,108.2508,107.7447,108.0768,59078.0
2016-11-09 14:25:00,136.71,136.85,136.42,136.46,42501.0,108.1005,108.2112,107.8712,107.9028,42501.0
2016-11-09 14:30:00,136.5,136.9,136.47,136.78,52085.0,107.9345,108.2508,107.9107,108.1559,52085.0
2016-11-09 14:35:00,136.78,137.03,136.73,136.98,29309.0,108.1559,108.3536,108.1163,108.314,29309.0
2016-11-09 14:40:00,137.01,137.61,137.01,137.41,123972.0,108.3377,108.8122,108.3377,108.654,123972.0
2016-11-09 14:45:00,137.37,138.06,137.37,137.68,53668.0,108.6224,109.168,108.6224,108.8675,53668.0
2016-11-09 14:50:00,137.65,137.65,137.21,137.31,41250.0,108.8438,108.8438,108.4959,108.575,41250.0
2016-11-09 14:55:00,137.3,137.41,137.26,137.36,14181.0,108.567,108.654,108.5354,108.6145,14181.0
2016-11-09 15:00:00,137.4,137.53,137.27,137.44,21262.0,108.6461,108.7489,108.5433,108.6778,21262.0
2016-11-09 15:05:00,137.45,137.52,137.24,137.38,17339.0,108.6857,108.741,108.5196,108.6303,17339.0
2016-11-09 15:10:00,137.38,137.91,137.35,137.87,56405.0,108.6303,109.0494,108.6066,109.0178,56405.0
2016-11-09 15:15:00,137.89,138.39,137.79,138.25,90317.0,109.0336,109.4289,108.9545,109.3182,90317.0
2016-11-09 15:20:00,138.26,138.26,137.64,137.69,45154.0,109.3261,109.3261,108.8359,108.8754,45154.0
2016-11-09 15:25:00,137.67,137.79,137.58,137.64,28983.0,108.8596,108.9545,108.7885,108.8359,28983.0
2016-11-09 15:30:00,137.64,137.65,137.18,137.37,32582.0,108.8359,108.8438,108.4722,108.6224,32582.0
2016-11-09 15:35:00,137.3,137.34,137.07,137.21,34562.0,108.567,108.5987,108.3852,108.4959,34562.0
2016-11-09 15:40:00,137.17,137.29,137.07,137.27,46035.0,108.4643,108.5591,108.3852,108.5433,46035.0
2016-11-09 15:45:00,137.22,137.23,136.65,136.9,49878.0,108.5038,108.5117,108.0531,108.2508,49878.0
2016-11-09 15:50:00,136.9,137.09,136.84,136.89,53862.0,108.2508,108.401,108.2033,108.2428,53862.0
2016-11-09 15:55:00,136.89,136.98,136.74,136.87,100146.0,108.2428,108.314,108.1242,108.227,100146.0
2016-11-10 09:30:00,137.98,139.85,137.19,139.11,168971.0,109.1047,110.5834,108.4801,109.9983,168971.0
2016-11-10 09:35:00,139.67,141.65,139.13,141.19,96997.0,110.4411,112.0067,110.0141,111.643,96997.0
2016-11-10 09:40:00,141.12,141.49,140.71,141.35,52399.0,111.5876,111.8802,111.2634,111.7695,52399.0
2016-11-10 09:45:00,141.35,141.61,141.24,141.25,27877.0,111.7695,111.9751,111.6825,111.6904,27877.0
2016-11-10 09:50:00,141.19,141.53,141.07,141.31,52092.0,111.643,111.9118,111.5481,111.7379,52092.0
2016-11-10 09:55:00,141.34,141.41,140.85,141.09,40996.0,111.7616,111.8169,111.3741,111.5639,40996.0
2016-11-10 10:00:00,141.09,141.62,140.2,140.21,92779.0,111.5639,111.983,110.8602,110.8681,92779.0
2016-11-10 10:05:00,140.31,140.39,139.92,140.05,48484.0,110.9471,111.0104,110.6388,110.7416,48484.0
2016-11-10 10:10:00,140.0,140.09,138.74,138.74,64087.0,110.702,110.7732,109.7057,109.7057,64087.0
2016-11-10 10:15:00,138.86,139.19,138.5,138.56,131824.0,109.8006,110.0615,109.5159,109.5634,131824.0
2016-11-10 10:20:00,138.57,139.73,138.57,139.59,44192.0,109.5713,110.4885,109.5713,110.3778,44192.0
2016-11-10 10:25:00,139.5,139.56,138.58,138.63,38070.0,110.3067,110.3541,109.5792,109.6187,38070.0
2016-11-10 10:30:00,138.53,139.43,138.53,139.21,20805.0,109.5396,110.2513,109.5396,110.0773,20805.0
2016-11-10 10:35:00,139.24,139.28,138.35,138.57,24388.0,110.1011,110.1327,109.3973,109.5713,24388.0
2016-11-10 10:40:00,138.57,139.05,138.46,138.95,37899.0,109.5713,109.9508,109.4843,109.8718,37899.0
2016-11-10 10:45:00,138.84,139.35,138.78,138.93,75303.0,109.7848,110.188,109.7373,109.8559,75303.0
2016-11-10 10:50:00,138.96,139.39,138.85,139.1,72354.0,109.8797,110.2197,109.7927,109.9904,72354.0
2016-11-10 10:55:00,139.01,139.16,138.23,138.58,26247.0,109.9192,110.0378,109.3024,109.5792,26247.0
2016-11-10 11:00:00,138.43,138.98,138.19,138.2,24430.0,109.4606,109.8955,109.2708,109.2787,24430.0
2016-11-10 11:05:00,138.36,139.0,138.3,138.66,20854.0,109.4052,109.9113,109.3578,109.6424,20854.0
2016-11-10 11:10:00,138.59,139.23,138.24,139.23,20909.0,109.5871,110.0932,109.3103,110.0932,20909.0
2016-11-10 11:15:00,139.11,139.3,138.94,139.09,26294.0,109.9983,110.1485,109.8638,109.9825,26294.0
2016-11-10 11:20:00,139.04,139.12,138.4,138.51,80099.0,109.9429,110.0062,109.4369,109.5238,80099.0
2016-11-10 11:25:00,138.52,138.71,138.08,138.2,29519.0,109.5317,109.682,109.1838,109.2787,29519.0
2016-11-10 11:30:00,138.17,138.29,137.94,138.08,27934.0,109.255,109.3499,109.0731,109.1838,27934.0
2016-11-10 11:35:00,138.04,138.24,137.92,138.18,18147.0,109.1522,109.3103,109.0573,109.2629,18147.0
2016-11-10 11:40:00,138.25,138.6,138.24,138.54,20090.0,109.3182,109.595,109.3103,109.5476,20090.0
2016-11-10 11:45:00,138.51,138.89,138.27,138.27,30625.0,109.5238,109.8243,109.3341,109.3341,30625.0
2016-11-10 11:50:00,138.33,138.43,138.12,138.26,30606.0,109.3815,109.4606,109.2154,109.3261,30606.0
2016-11-10 11:55:00,138.22,138.24,137.86,138.07,14656.0,109.2945,109.3103,109.0099,109.1759,14656.0
2016-11-10 12:00:00,138.07,138.3,137.92,137.92,14247.0,109.1759,109.3578,109.0573,109.0573,14247.0
2016-11-10 12:05:00,137.94,138.34,137.94,137.96,15560.0,109.0731,109.3894,109.0731,109.0889,15560.0
2016-11-10 12:10:00,138.02,138.33,137.91,138.17,17417.0,109.1364,109.3815,109.0494,109.255,17417.0
2016-11-10 12:15:00,138.16,138.18,137.96,138.1,12472.0,109.2471,109.2629,109.0889,109.1996,12472.0
2016-11-10 12:20:00,138.15,138.37,138.1,138.25,12165.0,109.2392,109.4131,109.1996,109.3182,12165.0
2016-11-10 12:25:00,138.32,138.5,138.15,138.36,21553.0,109.3736,109.5159,109.2392,109.4052,21553.0
2016-11-10 12:30:00,138.38,138.45,138.21,138.27,56138.0,109.421,109.4764,109.2866,109.3341,56138.0
2016-11-10 12:35:00,138.25,138.45,138.16,138.16,27619.0,109.3182,109.4764,109.2471,109.2471,27619.0
2016-11-10 12:40:00,138.19,138.38,137.96,138.24,14702.0,109.2708,109.421,109.0889,109.3103,14702.0
2016-11-10 12:45:00,138.28,138.44,138.16,138.37,28718.0,109.342,109.4685,109.2471,109.4131,28718.0
2016-11-10 12:50:00,138.36,138.59,138.22,138.41,75051.0,109.4052,109.5871,109.2945,109.4448,75051.0
2016-11-10 12:55:00,138.4,138.54,138.26,138.44,38841.0,109.4369,109.5476,109.3261,109.4685,38841.0
2016-11-10 13:00:00,138.4,138.46,138.25,138.28,20615.0,109.4369,109.4843,109.3182,109.342,20615.0
2016-11-10 13:05:00,138.3,138.52,138.2,138.52,18259.0,109.3578,109.5317,109.2787,109.5317,18259.0
2016-11-10 13:10:00,138.49,138.56,137.97,137.97,12758.0,109.508,109.5634,109.0968,109.0968,12758.0
2016-11-10 13:15:00,138.06,138.13,137.89,138.0,21817.0,109.168,109.2234,109.0336,109.1206,21817.0
2016-11-10 13:20:00,138.14,138.28,137.84,137.91,13109.0,109.2313,109.342,108.994,109.0494,13109.0
2016-11-10 13:25:00,137.85,138.07,137.75,137.99,16391.0,109.0019,109.1759,108.9229,109.1127,16391.0
2016-11-10 13:30:00,138.05,138.12,137.88,137.96,24184.0,109.1601,109.2154,109.0257,109.0889,24184.0
2016-11-10 13:35:00,137.97,138.11,137.96,138.01,27599.0,109.0968,109.2075,109.0889,109.1285,27599.0
2016-11-10 13:40:00,138.03,138.1,137.88,138.01,16048.0,109.1443,109.1996,109.0257,109.1285,16048.0
2016-11-10 13:45:00,138.01,138.1,137.9,138.03,23008.0,109.1285,109.1996,109.0415,109.1443,23008.0
2016-11-10 13:50:00,138.04,138.08,137.95,138.05,53671.0,109.1522,109.1838,109.081,109.1601,53671.0
2016-11-10 13:55:00,138.0,138.06,137.9,138.02,24427.0,109.1206,109.168,109.0415,109.1364,24427.0
2016-11-10 14:00:00,138.02,138.07,137.92,138.01,20971.0,109.1364,109.1759,109.0573,109.1285,20971.0
2016-11-10 14:05:00,138.0,138.12,137.95,138.06,32827.0,109.1206,109.2154,109.081,109.168,32827.0
2016-11-10 14:10:00,138.1,138.21,137.98,138.01,23419.0,109.1996,109.2866,109.1047,109.1285,23419.0
2016-11-10 14:15:00,137.96,137.97,137.68,137.78,19662.0,109.0889,109.0968,108.8675,108.9466,19662.0
2016-11-10 14:20:00,137.89,138.04,137.77,137.95,32045.0,109.0336,109.1522,108.9387,109.081,32045.0
2016-11-10 14:25:00,137.97,138.12,137.93,138.01,20896.0,109.0968,109.2154,109.0652,109.1285,20896.0
2016-11-10 14:30:00,138.02,138.19,137.9,138.0,43771.0,109.1364,109.2708,109.0415,109.1206,43771.0
2016-11-10 14:35:00,138.03,138.14,137.94,138.1,13736.0,109.1443,109.2313,109.0731,109.1996,13736.0
2016-11-10 14:40:00,138.14,138.28,137.98,138.08,74678.0,109.2313,109.342,109.1047,109.1838,74678.0
2016-11-10 14:45:00,138.01,138.12,137.98,138.07,27892.0,109.1285,109.2154,109.1047,109.1759,27892.0
2016-11-10 14:50:00,138.11,138.27,138.01,138.05,32934.0,109.2075,109.3341,109.1285,109.1601,32934.0
2016-11-10 14:55:00,138.05,138.06,137.92,138.03,25521.0,109.1601,109.168,109.0573,109.1443,25521.0
2016-11-10 15:00:00,138.03,138.11,137.98,138.07,34512.0,109.1443,109.2075,109.1047,109.1759,34512.0
2016-11-10 15:05:00,138.05,138.05,137.81,137.89,20257.0,109.1601,109.1601,108.9703,109.0336,20257.0
2016-11-10 15:10:00,137.89,138.04,137.87,138.0,68889.0,109.0336,109.1522,109.0178,109.1206,68889.0
2016-11-10 15:15:00,137.98,138.02,137.91,137.91,24906.0,109.1047,109.1364,109.0494,109.0494,24906.0
2016-11-10 15:20:00,137.92,138.03,137.89,137.94,25870.0,109.0573,109.1443,109.0336,109.0731,25870.0
2016-11-10 15:25:00,137.95,138.01,137.87,137.9,33097.0,109.081,109.1285,109.0178,109.0415,33097.0
2016-11-10 15:30:00,137.89,137.99,137.83,137.96,42113.0,109.0336,109.1127,108.9861,109.0889,42113.0
2016-11-10 15:35:00,137.91,137.95,137.79,137.88,41001.0,109.0494,109.081,108.9545,109.0257,41001.0
2016-11-10 15:40:00,137.9,137.91,137.77,137.83,56891.0,109.0415,109.0494,108.9387,108.9861,56891.0
2016-11-10 15:45:00,137.82,137.95,137.61,137.81,63320.0,108.9782,109.081,108.8122,108.9703,63320.0
2016-11-10 15:50:00,137.8,137.85,137.62,137.71,78353.0,108.9624,109.0019,108.8201,108.8912,78353.0
2016-11-10 15:55:00,137.7,137.76,137.63,137.7,123326.0,108.8833,108.9308,108.828,108.8833,123326.0
2016-11-11 09:30:00,137.0,138.13,136.62,137.97,33740.0,108.3298,109.2234,108.0294,109.0968,33740.0
2016-11-11 09:35:00,137.61,138.11,136.62,137.43,32941.0,108.8122,109.2075,108.0294,108.6698,32941.0
2016-11-11 09:40:00,137.38,137.82,136.81,136.94,16036.0,108.6303,108.9782,108.1796,108.2824,16036.0
2016-11-11 09:45:00,137.09,137.09,136.8,136.86,7395.0,108.401,108.401,108.1717,108.2191,7395.0
2016-11-11 09:50:00,136.81,137.52,136.66,136.94,12306.0,108.1796,108.741,108.061,108.2824,12306.0
2016-11-11 09:55:00,136.89,137.14,136.48,137.02,46823.0,108.2428,108.4405,107.9187,108.3456,46823.0
2016-11-11 10:00:00,137.0,137.25,136.79,136.96,50034.0,108.3298,108.5275,108.1638,108.2982,50034.0
2016-11-11 10:05:00,137.04,137.24,136.73,136.73,29176.0,108.3615,108.5196,108.1163,108.1163,29176.0
2016-11-11 10:10:00,136.71,137.06,136.61,136.79,16698.0,108.1005,108.3773,108.0214,108.1638,16698.0
2016-11-11 10:15:00,136.87,136.88,136.44,136.61,11248.0,108.227,108.2349,107.887,108.0214,11248.0
2016-11-11 10:20:00,136.59,137.0,136.59,137.0,16074.0,108.0056,108.3298,108.0056,108.3298,16074.0
2016-11-11 10:25:00,136.93,137.0,136.54,136.94,28786.0,108.2745,108.3298,107.9661,108.2824,28786.0
2016-11-11 10:30:00,136.84,137.03,136.69,137.03,9551.0,108.2033,108.3536,108.0847,108.3536,9551.0
2016-11-11 10:35:00,137.01,137.02,136.76,136.85,22207.0,108.3377,108.3456,108.1401,108.2112,22207.0
2016-11-11 10:40:00,136.79,136.93,136.72,136.85,19509.0,108.1638,108.2745,108.1084,108.2112,19509.0
2016-11-11 10:45:00,136.87,137.02,136.62,136.76,25406.0,108.227,108.3456,108.0294,108.1401,25406.0
2016-11-11 10:50:00,136.61,136.87,136.48,136.87,10123.0,108.0214,108.227,107.9187,108.227,10123.0
2016-11-11 10:55:00,136.82,136.89,136.58,136.89,6691.0,108.1875,108.2428,107.9977,108.2428,6691.0
2016-11-11 11:00:00,136.78,136.98,136.66,136.92,14167.0,108.1559,108.314,108.061,108.2666,14167.0
2016-11-11 11:05:00,136.86,136.96,136.72,136.74,24180.0,108.2191,108.2982,108.1084,108.1242,24180.0
2016-11-11 11:10:00,136.78,136.78,136.56,136.61,29331.0,108.1559,108.1559,107.9819,108.0214,29331.0
2016-11-11 11:15:00,136.54,136.61,136.26,136.43,23194.0,107.9661,108.0214,107.7447,107.8791,23194.0
2016-11-11 11:20:00,136.43,136.43,135.87,136.17,16966.0,107.8791,107.8791,107.4363,107.6735,16966.0
2016-11-11 11:25:00,136.01,136.28,135.91,136.2,9930.0,107.547,107.7605,107.4679,107.6972,9930.0
2016-11-11 11:30:00,136.22,136.78,136.21,136.71,26828.0,107.7131,108.1559,107.7052,108.1005,26828.0
2016-11-11 11:35:00,136.76,136.9,136.57,136.9,21197.0,108.1401,108.2508,107.9898,108.2508,21197.0
2016-11-11 11:40:00,136.9,136.96,136.62,136.69,14849.0,108.2508,108.2982,108.0294,108.0847,14849.0
2016-11-11 11:45:00,136.76,136.85,136.62,136.63,9860.0,108.1401,108.2112,108.0294,108.0373,9860.0
2016-11-11 11:50:00,136.64,136.75,136.52,136.7,19095.0,108.0452,108.1321,107.9503,108.0926,19095.0
2016-11-11 11:55:00,136.71,136.82,136.49,136.61,25174.0,108.1005,108.1875,107.9266,108.0214,25174.0
2016-11-11 12:00:00,136.54,136.72,136.47,136.63,12600.0,107.9661,108.1084,107.9107,108.0373,12600.0
2016-11-11 12:05:00,136.65,136.75,136.49,136.56,14570.0,108.0531,108.1321,107.9266,107.9819,14570.0
2016-11-11 12:10:00,136.67,136.8,136.51,136.77,14636.0,108.0689,108.1717,107.9424,108.148,14636.0
2016-11-11 12:15:00,136.7,136.88,136.7,136.72,15328.0,108.0926,108.2349,108.0926,108.1084,15328.0
2016-11-11 12:20:00,136.74,136.8,136.65,136.66,9318.0,108.1242,108.1717,108.0531,108.061,9318.0
2016-11-11 12:25:00,136.69,136.73,136.45,136.45,10054.0,108.0847,108.1163,107.8949,107.8949,10054.0
2016-11-11 12:30:00,136.47,136.66,136.46,136.51,12248.0,107.9107,108.061,107.9028,107.9424,12248.0
2016-11-11 12:35:00,136.52,136.59,136.5,136.5,5123.0,107.9503,108.0056,107.9345,107.9345,5123.0
2016-11-11 12:40:00,136.57,136.61,136.48,136.57,21501.0,107.9898,108.0214,107.9187,107.9898,21501.0
2016-11-11 12:45:00,136.52,136.55,136.21,136.27,31679.0,107.9503,107.974,107.7052,107.7526,31679.0
2016-11-11 12:50:00,136.25,136.26,136.0,136.13,14906.0,107.7368,107.7447,107.5391,107.6419,14906.0
2016-11-11 12:55:00,136.13,136.2,136.05,136.09,4225.0,107.6419,107.6972,107.5786,107.6103,4225.0
2016-11-11 13:00:00,136.1,136.16,135.93,136.01,24063.0,107.6182,107.6656,107.4838,107.547,24063.0
2016-11-11 13:05:00,136.01,136.08,135.92,136.03,11816.0,107.547,107.6024,107.4758,107.5628,11816.0
2016-11-11 13:10:00,136.06,136.07,135.84,135.97,15364.0,107.5865,107.5945,107.4126,107.5154,15364.0
2016-11-11 13:15:00,135.94,136.05,135.75,135.9,21429.0,107.4917,107.5786,107.3414,107.46,21429.0
2016-11-11 13:20:00,135.92,136.23,135.91,136.11,22459.0,107.4758,107.721,107.4679,107.6261,22459.0
2016-11-11 13:25:00,136.13,136.27,136.04,136.09,23535.0,107.6419,107.7526,107.5707,107.6103,23535.0
2016-11-11 13:30:00,136.17,136.2,135.99,136.09,19665.0,107.6735,107.6972,107.5312,107.6103,19665.0
2016-11-11 13:35:00,136.03,136.17,135.96,135.97,7068.0,107.5628,107.6735,107.5075,107.5154,7068.0
2016-11-11 13:40:00,135.99,136.11,135.92,136.02,17583.0,107.5312,107.6261,107.4758,107.5549,17583.0
2016-11-11 13:45:00,135.99,136.13,135.84,136.07,7300.0,107.5312,107.6419,107.4126,107.5945,7300.0
2016-11-11 13:50:00,136.07,136.33,135.97,136.18,10027.0,107.5945,107.8,107.5154,107.6814,10027.0
2016-11-11 13:55:00,136.24,136.24,135.9,135.9,7571.0,107.7289,107.7289,107.46,107.46,7571.0
2016-11-11 14:00:00,135.84,136.2,135.81,136.09,6918.0,107.4126,107.6972,107.3889,107.6103,6918.0
2016-11-11 14:05:00,136.1,136.17,135.95,136.15,10350.0,107.6182,107.6735,107.4996,107.6577,10350.0
2016-11-11 14:10:00,136.14,136.2,136.02,136.02,3926.0,107.6498,107.6972,107.5549,107.5549,3926.0
2016-11-11 14:15:00,136.05,136.13,135.96,136.13,8197.0,107.5786,107.6419,107.5075,107.6419,8197.0
2016-11-11 14:20:00,136.16,136.4,136.16,136.36,9239.0,107.6656,107.8554,107.6656,107.8238,9239.0
2016-11-11 14:25:00,136.37,136.42,136.3,136.36,4347.0,107.8317,107.8712,107.7763,107.8238,4347.0
2016-11-11 14:30:00,136.37,136.58,136.31,136.58,16741.0,107.8317,107.9977,107.7842,107.9977,16741.0
2016-11-11 14:35:00,136.52,136.72,136.52,136.68,20001.0,107.9503,108.1084,107.9503,108.0768,20001.0
2016-11-11 14:40:00,136.68,136.72,136.59,136.63,17745.0,108.0768,108.1084,108.0056,108.0373,17745.0
2016-11-11 14:45:00,136.66,136.67,136.54,136.54,5725.0,108.061,108.0689,107.9661,107.9661,5725.0
2016-11-11 14:50:00,136.54,136.7,136.51,136.58,14085.0,107.9661,108.0926,107.9424,107.9977,14085.0
2016-11-11 14:55:00,136.58,136.66,136.33,136.33,11041.0,107.9977,108.061,107.8,107.8,11041.0
2016-11-11 15:00:00,136.33,136.64,136.23,136.63,15343.0,107.8,108.0452,107.721,108.0373,15343.0
2016-11-11 15:05:00,136.58,136.63,136.53,136.63,8850.0,107.9977,108.0373,107.9582,108.0373,8850.0
2016-11-11 15:10:00,136.67,136.91,136.58,136.81,11642.0,108.0689,108.2587,107.9977,108.1796,11642.0
2016-11-11 15:15:00,136.79,136.86,136.74,136.79,10907.0,108.1638,108.2191,108.1242,108.1638,10907.0
2016-11-11 15:20:00,136.85,136.94,136.75,136.83,18903.0,108.2112,108.2824,108.1321,108.1954,18903.0
2016-11-11 15:25:00,136.83,136.85,136.72,136.73,16279.0,108.1954,108.2112,108.1084,108.1163,16279.0
2016-11-11 15:30:00,136.72,136.8,136.65,136.8,21759.0,108.1084,108.1717,108.0531,108.1717,21759.0
2016-11-11 15:35:00,136.76,136.8,136.53,136.53,33605.0,108.1401,108.1717,107.9582,107.9582,33605.0
2016-11-11 15:40:00,136.55,136.7,136.54,136.66,35410.0,107.974,108.0926,107.9661,108.061,35410.0
2016-11-11 15:45:00,136.67,136.96,136.66,136.79,69071.0,108.0689,108.2982,108.061,108.1638,69071.0
2016-11-11 15:50:00,136.79,136.98,136.78,136.94,69658.0,108.1638,108.314,108.1559,108.2824,69658.0
2016-11-11 15:55:00,136.92,137.02,136.84,136.97,67371.0,108.2666,108.3456,108.2033,108.3061,67371.0
2016-11-14 09:30:00,138.67,139.0,137.72,137.74,54712.0,109.6503,109.9113,108.8992,108.915,54712.0
2016-11-14 09:35:00,137.82,138.43,137.13,137.52,24455.0,108.9782,109.4606,108.4326,108.741,24455.0
2016-11-14 09:40:00,137.48,137.75,137.14,137.6,17475.0,108.7094,108.9229,108.4405,108.8043,17475.0
2016-11-14 09:45:00,137.77,138.13,137.69,137.89,10709.0,108.9387,109.2234,108.8754,109.0336,10709.0
2016-11-14 09:50:00,137.9,138.08,137.49,137.63,34118.0,109.0415,109.1838,108.7173,108.828,34118.0
2016-11-14 09:55:00,137.63,137.73,137.41,137.48,25185.0,108.828,108.9071,108.654,108.7094,25185.0
2016-11-14 10:00:00,137.53,137.95,137.5,137.94,12288.0,108.7489,109.081,108.7252,109.0731,12288.0
2016-11-14 10:05:00,137.91,138.57,137.91,138.36,44835.0,109.0494,109.5713,109.0494,109.4052,44835.0
2016-11-14 10:10:00,138.37,139.09,138.35,139.0,21930.0,109.4131,109.9825,109.3973,109.9113,21930.0
2016-11-14 10:15:00,139.0,139.29,139.0,139.04,24870.0,109.9113,110.1406,109.9113,109.9429,24870.0
2016-11-14 10:20:00,139.02,139.23,138.79,138.89,18599.0,109.9271,110.0932,109.7452,109.8243,18599.0
2016-11-14 10:25:00,138.9,138.94,138.69,138.76,6415.0,109.8322,109.8638,109.6662,109.7215,6415.0
2016-11-14 10:30:00,138.72,138.77,138.55,138.61,11030.0,109.6899,109.7294,109.5555,109.6029,11030.0
2016-11-14 10:35:00,138.61,138.83,138.6,138.64,12821.0,109.6029,109.7769,109.595,109.6266,12821.0
2016-11-14 10:40:00,138.64,138.79,138.5,138.54,7000.0,109.6266,109.7452,109.5159,109.5476,7000.0
2016-11-14 10:45:00,138.36,138.62,138.0,138.05,11766.0,109.4052,109.6108,109.1206,109.1601,11766.0
2016-11-14 10:50:00,138.02,138.1,137.88,137.93,14591.0,109.1364,109.1996,109.0257,109.0652,14591.0
2016-11-14 10:55:00,137.92,138.11,137.63,137.63,11021.0,109.0573,109.2075,108.828,108.828,11021.0
2016-11-14 11:00:00,137.62,137.83,137.52,137.82,19290.0,108.8201,108.9861,108.741,108.9782,19290.0
2016-11-14 11:05:00,137.73,137.83,137.53,137.64,18103.0,108.9071,108.9861,108.7489,108.8359,18103.0
2016-11-14 11:10:00,137.63,137.63,137.31,137.4,11098.0,108.828,108.828,108.575,108.6461,11098.0
2016-11-14 11:15:00,137.45,137.92,137.37,137.89,17626.0,108.6857,109.0573,108.6224,109.0336,17626.0
2016-11-14 11:20:00,137.85,137.86,137.51,137.51,11665.0,109.0019,109.0099,108.7331,108.7331,11665.0
2016-11-14 11:25:00,137.51,137.52,137.35,137.37,8349.0,108.7331,108.741,108.6066,108.6224,8349.0
2016-11-14 11:30:00,137.45,137.7,137.42,137.7,6400.0,108.6857,108.8833,108.6619,108.8833,6400.0
2016-11-14 11:35:00,137.68,137.78,137.59,137.59,5248.0,108.8675,108.9466,108.7964,108.7964,5248.0
2016-11-14 11:40:00,137.56,137.67,137.45,137.67,6311.0,108.7726,108.8596,108.6857,108.8596,6311.0
2016-11-14 11:45:00,137.63,137.92,137.59,137.92,3050.0,108.828,109.0573,108.7964,109.0573,3050.0
2016-11-14 11:50:00,137.97,137.99,137.8,137.81,15420.0,109.0968,109.1127,108.9624,108.9703,15420.0
2016-11-14 11:55:00,137.78,137.81,137.37,137.37,31591.0,108.9466,108.9703,108.6224,108.6224,31591.0
2016-11-14 12:00:00,137.47,137.49,137.0,137.36,40236.0,108.7015,108.7173,108.3298,108.6145,40236.0
2016-11-14 12:05:00,137.29,137.29,136.68,136.86,56266.0,108.5591,108.5591,108.0768,108.2191,56266.0
2016-11-14 12:10:00,136.83,136.89,136.13,136.55,43072.0,108.1954,108.2428,107.6419,107.974,43072.0
2016-11-14 12:15:00,136.59,136.6,135.72,135.83,38541.0,108.0056,108.0135,107.3177,107.4047,38541.0
2016-11-14 12:20:00,135.72,136.14,135.28,135.37,53320.0,107.3177,107.6498,106.9698,107.0409,53320.0
2016-11-14 12:25:00,135.37,135.52,135.08,135.37,62195.0,107.0409,107.1596,106.8116,107.0409,62195.0
2016-11-14 12:30:00,135.36,135.79,135.34,135.64,21885.0,107.033,107.373,107.0172,107.2544,21885.0
2016-11-14 12:35:00,135.79,135.95,135.29,135.37,45351.0,107.373,107.4996,106.9777,107.0409,45351.0
2016-11-14 12:40:00,135.37,135.38,134.75,135.09,46036.0,107.0409,107.0488,106.5507,106.8195,46036.0
2016-11-14 12:45:00,135.01,135.05,134.27,134.65,68625.0,106.7563,106.7879,106.1711,106.4716,68625.0
2016-11-14 12:50:00,134.66,134.72,134.34,134.45,69751.0,106.4795,106.527,106.2265,106.3135,69751.0
2016-11-14 12:55:00,134.45,134.53,133.72,133.92,58953.0,106.3135,106.3767,105.7362,105.8944,58953.0
2016-11-14 13:00:00,133.92,134.7,133.92,134.69,53891.0,105.8944,106.5112,105.8944,106.5032,53891.0
2016-11-14 13:05:00,134.69,135.3,134.68,135.3,68963.0,106.5032,106.9856,106.4953,106.9856,68963.0
2016-11-14 13:10:00,135.3,135.91,135.25,135.91,46379.0,106.9856,107.4679,106.9461,107.4679,46379.0
2016-11-14 13:15:00,135.89,135.91,135.43,135.59,30336.0,107.4521,107.4679,107.0884,107.2149,30336.0
2016-11-14 13:20:00,135.59,135.59,135.43,135.51,10717.0,107.2149,107.2149,107.0884,107.1516,10717.0
2016-11-14 13:25:00,135.51,135.51,135.28,135.35,16071.0,107.1516,107.1516,106.9698,107.0251,16071.0
2016-11-14 13:30:00,135.32,135.38,134.65,134.66,23151.0,107.0014,107.0488,106.4716,106.4795,23151.0
2016-11-14 13:35:00,134.61,134.79,134.34,134.47,37886.0,106.44,106.5823,106.2265,106.3293,37886.0
2016-11-14 13:40:00,134.39,135.24,134.39,134.67,44660.0,106.266,106.9381,106.266,106.4874,44660.0
2016-11-14 13:45:00,134.73,134.76,134.46,134.47,12591.0,106.5349,106.5586,106.3214,106.3293,12591.0
2016-11-14 13:50:00,134.5,134.56,134.16,134.5,22590.0,106.353,106.4005,106.0842,106.353,22590.0
2016-11-14 13:55:00,134.53,134.53,134.05,134.44,17564.0,106.3767,106.3767,105.9972,106.3056,17564.0
2016-11-14 14:00:00,134.48,134.67,134.41,134.41,16646.0,106.3372,106.4874,106.2818,106.2818,16646.0
2016-11-14 14:05:00,134.35,134.48,133.88,134.38,56521.0,106.2344,106.3372,105.8628,106.2581,56521.0
2016-11-14 14:10:00,134.4,134.57,134.11,134.29,39205.0,106.2739,106.4084,106.0446,106.187,39205.0
2016-11-14 14:15:00,134.29,134.39,133.99,134.03,57537.0,106.187,106.266,105.9497,105.9814,57537.0
2016-11-14 14:20:00,134.03,134.07,133.41,133.95,67145.0,105.9814,106.013,105.4911,105.9181,67145.0
2016-11-14 14:25:00,133.95,134.06,133.77,133.99,44633.0,105.9181,106.0051,105.7758,105.9497,44633.0
2016-11-14 14:30:00,134.02,134.13,133.63,133.72,47994.0,105.9735,106.0604,105.6651,105.7362,47994.0
2016-11-14 14:35:00,133.67,133.91,133.55,133.59,50698.0,105.6967,105.8865,105.6018,105.6334,50698.0
2016-11-14 14:40:00,133.57,133.89,133.56,133.73,39193.0,105.6176,105.8707,105.6097,105.7441,39193.0
2016-11-14 14:45:00,133.81,133.89,133.65,133.81,43306.0,105.8074,105.8707,105.6809,105.8074,43306.0
2016-11-14 14:50:00,133.82,133.87,133.58,133.7,101802.0,105.8153,105.8548,105.6255,105.7204,101802.0
2016-11-14 14:55:00,133.72,133.8,133.59,133.7,40859.0,105.7362,105.7995,105.6334,105.7204,40859.0
2016-11-14 15:00:00,133.71,133.76,133.53,133.66,34070.0,105.7283,105.7679,105.586,105.6888,34070.0
2016-11-14 15:05:00,133.69,133.81,133.62,133.7,31401.0,105.7125,105.8074,105.6572,105.7204,31401.0
2016-11-14 15:10:00,133.74,133.82,133.5,133.52,61059.0,105.7521,105.8153,105.5623,105.5781,61059.0
2016-11-14 15:15:00,133.58,133.81,133.58,133.65,52281.0,105.6255,105.8074,105.6255,105.6809,52281.0
2016-11-14 15:20:00,133.65,133.81,133.16,133.59,184603.0,105.6809,105.8074,105.2934,105.6334,184603.0
2016-11-14 15:25:00,133.6,133.66,133.46,133.51,65574.0,105.6414,105.6888,105.5307,105.5702,65574.0
2016-11-14 15:30:00,133.52,133.6,133.47,133.56,84439.0,105.5781,105.6414,105.5386,105.6097,84439.0
2016-11-14 15:35:00,133.54,133.93,133.47,133.93,145790.0,105.5939,105.9023,105.5386,105.9023,145790.0
2016-11-14 15:40:00,133.93,134.31,133.92,134.22,57525.0,105.9023,106.2028,105.8944,106.1316,57525.0
2016-11-14 15:45:00,134.23,134.42,134.04,134.39,61183.0,106.1395,106.2897,105.9893,106.266,61183.0
2016-11-14 15:50:00,134.39,134.61,134.28,134.61,71486.0,106.266,106.44,106.179,106.44,71486.0
2016-11-14 15:55:00,134.62,134.87,134.59,134.74,176187.0,106.4479,106.6456,106.4242,106.5428,176187.0
2016-11-15 09:30:00,134.88,135.94,134.15,135.5,64468.0,106.6535,107.4917,106.0763,107.1437,64468.0
2016-11-15 09:35:00,135.47,136.67,135.24,135.81,47895.0,107.12,108.0689,106.9381,107.3889,47895.0
2016-11-15 09:40:00,135.88,135.97,134.52,134.76,41560.0,107.4442,107.5154,106.3688,106.5586,41560.0
2016-11-15 09:45:00,134.76,135.01,134.46,134.6,18197.0,106.5586,106.7563,106.3214,106.4321,18197.0
2016-11-15 09:50:00,134.64,135.37,134.48,135.25,33649.0,106.4637,107.0409,106.3372,106.9461,33649.0
2016-11-15 09:55:00,135.27,135.41,134.98,135.08,28880.0,106.9619,107.0726,106.7326,106.8116,28880.0
2016-11-15 10:00:00,134.96,135.84,134.96,135.69,22980.0,106.7167,107.4126,106.7167,107.294,22980.0
2016-11-15 10:05:00,135.71,135.73,135.27,135.28,41965.0,107.3098,107.3256,106.9619,106.9698,41965.0
2016-11-15 10:10:00,135.21,135.89,135.17,135.89,43736.0,106.9144,107.4521,106.8828,107.4521,43736.0
2016-11-15 10:15:00,135.92,136.33,135.82,136.33,19036.0,107.4758,107.8,107.3968,107.8,19036.0
2016-11-15 10:20:00,136.32,136.37,136.0,136.1,19652.0,107.7921,107.8317,107.5391,107.6182,19652.0
2016-11-15 10:25:00,136.14,136.28,135.78,136.15,22566.0,107.6498,107.7605,107.3651,107.6577,22566.0
2016-11-15 10:30:00,136.15,136.18,135.69,135.84,38665.0,107.6577,107.6814,107.294,107.4126,38665.0
2016-11-15 10:35:00,135.84,135.96,135.73,135.77,25355.0,107.4126,107.5075,107.3256,107.3572,25355.0
2016-11-15 10:40:00,135.78,136.15,135.73,136.14,35389.0,107.3651,107.6577,107.3256,107.6498,35389.0
2016-11-15 10:45:00,136.12,136.43,136.11,136.37,11493.0,107.634,107.8791,107.6261,107.8317,11493.0
2016-11-15 10:50:00,136.4,136.45,136.04,136.25,23151.0,107.8554,107.8949,107.5707,107.7368,23151.0
2016-11-15 10:55:00,136.27,136.29,136.08,136.12,27518.0,107.7526,107.7684,107.6024,107.634,27518.0
2016-11-15 11:00:00,136.13,136.14,135.93,136.13,31834.0,107.6419,107.6498,107.4838,107.6419,31834.0
2016-11-15 11:05:00,136.17,136.48,136.17,136.46,9773.0,107.6735,107.9187,107.6735,107.9028,9773.0
2016-11-15 11:10:00,136.46,136.6,136.24,136.6,11561.0,107.9028,108.0135,107.7289,108.0135,11561.0
2016-11-15 11:15:00,136.6,136.7,136.43,136.62,12919.0,108.0135,108.0926,107.8791,108.0294,12919.0
2016-11-15 11:20:00,136.59,136.7,136.45,136.56,14460.0,108.0056,108.0926,107.8949,107.9819,14460.0
2016-11-15 11:25:00,136.54,136.72,136.49,136.72,7453.0,107.9661,108.1084,107.9266,108.1084,7453.0
2016-11-15 11:30:00,136.74,136.79,136.49,136.68,17204.0,108.1242,108.1638,107.9266,108.0768,17204.0
2016-11-15 11:35:00,136.73,136.83,136.5,136.5,7635.0,108.1163,108.1954,107.9345,107.9345,7635.0
2016-11-15 11:40:00,136.52,136.63,136.42,136.49,7349.0,107.9503,108.0373,107.8712,107.9266,7349.0
2016-11-15 11:45:00,136.44,136.5,136.3,136.44,5996.0,107.887,107.9345,107.7763,107.887,5996.0
2016-11-15 11:50:00,136.43,136.43,136.24,136.37,7752.0,107.8791,107.8791,107.7289,107.8317,7752.0
2016-11-15 11:55:00,136.43,136.46,136.25,136.44,9497.0,107.8791,107.9028,107.7368,107.887,9497.0
2016-11-15 12:00:00,136.53,136.56,136.32,136.47,25771.0,107.9582,107.9819,107.7921,107.9107,25771.0
2016-11-15 12:05:00,136.47,136.71,136.47,136.71,6345.0,107.9107,108.1005,107.9107,108.1005,6345.0
2016-11-15 12:10:00,136.71,136.72,136.51,136.55,12819.0,108.1005,108.1084,107.9424,107.974,12819.0
2016-11-15 12:15:00,136.56,136.89,136.56,136.74,9332.0,107.9819,108.2428,107.9819,108.1242,9332.0
2016-11-15 12:20:00,136.73,136.82,136.66,136.82,6808.0,108.1163,108.1875,108.061,108.1875,6808.0
2016-11-15 12:25:00,136.84,136.94,136.78,136.82,12032.0,108.2033,108.2824,108.1559,108.1875,12032.0
2016-11-15 12:30:00,136.84,136.9,136.69,136.77,7604.0,108.2033,108.2508,108.0847,108.148,7604.0
2016-11-15 12:35:00,136.77,136.87,136.69,136.87,4298.0,108.148,108.227,108.0847,108.227,4298.0
2016-11-15 12:40:00,136.87,136.87,136.62,136.63,15100.0,108.227,108.227,108.0294,108.0373,15100.0
2016-11-15 12:45:00,136.61,136.73,136.57,136.73,4311.0,108.0214,108.1163,107.9898,108.1163,4311.0
2016-11-15 12:50:00,136.7,136.7,136.42,136.44,15699.0,108.0926,108.0926,107.8712,107.887,15699.0
2016-11-15 12:55:00,136.45,136.51,136.35,136.35,6452.0,107.8949,107.9424,107.8159,107.8159,6452.0
2016-11-15 13:00:00,136.34,136.44,136.34,136.34,9329.0,107.8079,107.887,107.8079,107.8079,9329.0
2016-11-15 13:05:00,136.34,136.5,136.32,136.35,7502.0,107.8079,107.9345,107.7921,107.8159,7502.0
2016-11-15 13:10:00,136.34,136.39,136.22,136.32,7713.0,107.8079,107.8475,107.7131,107.7921,7713.0
2016-11-15 13:15:00,136.34,136.34,136.18,136.21,5731.0,107.8079,107.8079,107.6814,107.7052,5731.0
2016-11-15 13:20:00,136.17,136.37,136.16,136.37,10305.0,107.6735,107.8317,107.6656,107.8317,10305.0
2016-11-15 13:25:00,136.37,136.39,136.27,136.3,9365.0,107.8317,107.8475,107.7526,107.7763,9365.0
2016-11-15 13:30:00,136.29,136.38,136.24,136.28,9639.0,107.7684,107.8396,107.7289,107.7605,9639.0
2016-11-15 13:35:00,136.26,136.36,136.23,136.35,9991.0,107.7447,107.8238,107.721,107.8159,9991.0
2016-11-15 13:40:00,136.37,136.49,136.35,136.37,13982.0,107.8317,107.9266,107.8159,107.8317,13982.0
2016-11-15 13:45:00,136.37,136.44,136.3,136.32,10433.0,107.8317,107.887,107.7763,107.7921,10433.0
2016-11-15 13:50:00,136.35,136.64,136.35,136.64,9352.0,107.8159,108.0452,107.8159,108.0452,9352.0
2016-11-15 13:55:00,136.64,136.73,136.56,136.63,12925.0,108.0452,108.1163,107.9819,108.0373,12925.0
2016-11-15 14:00:00,136.72,136.86,136.65,136.74,18802.0,108.1084,108.2191,108.0531,108.1242,18802.0
2016-11-15 14:05:00,136.74,136.91,136.74,136.87,17873.0,108.1242,108.2587,108.1242,108.227,17873.0
2016-11-15 14:10:00,136.86,137.03,136.86,136.93,16287.0,108.2191,108.3536,108.2191,108.2745,16287.0
2016-11-15 14:15:00,136.93,136.98,136.87,136.96,9827.0,108.2745,108.314,108.227,108.2982,9827.0
2016-11-15 14:20:00,136.92,136.95,136.77,136.8,11602.0,108.2666,108.2903,108.148,108.1717,11602.0
2016-11-15 14:25:00,136.8,136.89,136.78,136.89,15162.0,108.1717,108.2428,108.1559,108.2428,15162.0
2016-11-15 14:30:00,136.9,137.1,136.86,136.99,9566.0,108.2508,108.4089,108.2191,108.3219,9566.0
2016-11-15 14:35:00,136.98,137.06,136.95,137.03,11079.0,108.314,108.3773,108.2903,108.3536,11079.0
2016-11-15 14:40:00,137.03,137.05,136.85,136.92,18942.0,108.3536,108.3694,108.2112,108.2666,18942.0
2016-11-15 14:45:00,136.92,137.1,136.84,137.09,13637.0,108.2666,108.4089,108.2033,108.401,13637.0
2016-11-15 14:50:00,137.06,137.16,137.05,137.1,12850.0,108.3773,108.4563,108.3694,108.4089,12850.0
2016-11-15 14:55:00,137.15,137.37,137.12,137.21,18499.0,108.4484,108.6224,108.4247,108.4959,18499.0
2016-11-15 15:00:00,137.23,137.48,137.17,137.34,19877.0,108.5117,108.7094,108.4643,108.5987,19877.0
2016-11-15 15:05:00,137.36,137.46,137.28,137.38,15602.0,108.6145,108.6936,108.5512,108.6303,15602.0
2016-11-15 15:10:00,137.34,137.42,137.17,137.24,14922.0,108.5987,108.6619,108.4643,108.5196,14922.0
2016-11-15 15:15:00,137.27,137.29,137.15,137.15,20847.0,108.5433,108.5591,108.4484,108.4484,20847.0
2016-11-15 15:20:00,137.15,137.27,137.14,137.14,18809.0,108.4484,108.5433,108.4405,108.4405,18809.0
2016-11-15 15:25:00,137.16,137.37,137.16,137.26,22095.0,108.4563,108.6224,108.4563,108.5354,22095.0
2016-11-15 15:30:00,137.31,137.32,137.16,137.19,23121.0,108.575,108.5829,108.4563,108.4801,23121.0
2016-11-15 15:35:00,137.2,137.47,137.2,137.46,28605.0,108.488,108.7015,108.488,108.6936,28605.0
2016-11-15 15:40:00,137.47,137.54,137.39,137.48,31657.0,108.7015,108.7568,108.6382,108.7094,31657.0
2016-11-15 15:45:00,137.49,137.59,137.48,137.55,41279.0,108.7173,108.7964,108.7094,108.7647,41279.0
2016-11-15 15:50:00,137.56,137.63,137.45,137.63,42553.0,108.7726,108.828,108.6857,108.828,42553.0
2016-11-15 15:55:00,137.63,137.8,137.58,137.77,79999.0,108.828,108.9624,108.7885,108.9387,79999.0
2016-11-16 09:30:00,137.44,137.44,137.0,137.32,26019.0,108.6778,108.6778,108.3298,108.5829,26019.0
2016-11-16 09:35:00,137.14,137.31,136.92,137.0,12484.0,108.4405,108.575,108.2666,108.3298,12484.0
2016-11-16 09:40:00,136.96,137.11,136.77,136.92,22198.0,108.2982,108.4168,108.148,108.2666,22198.0
2016-11-16 09:45:00,137.12,137.23,136.74,137.16,8353.0,108.4247,108.5117,108.1242,108.4563,8353.0
2016-11-16 09:50:00,137.21,137.21,136.9,136.94,8180.0,108.4959,108.4959,108.2508,108.2824,8180.0
2016-11-16 09:55:00,136.94,137.1,136.5,136.5,8505.0,108.2824,108.4089,107.9345,107.9345,8505.0
2016-11-16 10:00:00,136.53,136.66,136.11,136.13,19907.0,107.9582,108.061,107.6261,107.6419,19907.0
2016-11-16 10:05:00,136.18,136.59,136.18,136.49,8825.0,107.6814,108.0056,107.6814,107.9266,8825.0
2016-11-16 10:10:00,136.51,136.58,136.37,136.48,6363.0,107.9424,107.9977,107.8317,107.9187,6363.0
2016-11-16 10:15:00,136.45,136.46,136.28,136.28,1984.0,107.8949,107.9028,107.7605,107.7605,1984.0
2016-11-16 10:20:00,136.29,136.85,136.2,136.85,9862.0,107.7684,108.2112,107.6972,108.2112,9862.0
2016-11-16 10:25:00,136.81,136.9,136.53,136.61,5567.0,108.1796,108.2508,107.9582,108.0214,5567.0
2016-11-16 10:30:00,136.56,136.6,136.34,136.58,14283.0,107.9819,108.0135,107.8079,107.9977,14283.0
2016-11-16 10:35:00,136.58,136.59,136.5,136.57,6771.0,107.9977,108.0056,107.9345,107.9898,6771.0
2016-11-16 10:40:00,136.57,136.93,136.57,136.79,13926.0,107.9898,108.2745,107.9898,108.1638,13926.0
2016-11-16 10:45:00,136.7,136.77,136.56,136.64,7744.0,108.0926,108.148,107.9819,108.0452,7744.0
2016-11-16 10:50:00,136.6,136.61,136.5,136.58,4430.0,108.0135,108.0214,107.9345,107.9977,4430.0
2016-11-16 10:55:00,136.61,136.61,136.33,136.56,7818.0,108.0214,108.0214,107.8,107.9819,7818.0
2016-11-16 11:00:00,136.56,136.59,136.27,136.31,9687.0,107.9819,108.0056,107.7526,107.7842,9687.0
2016-11-16 11:05:00,136.34,136.45,136.2,136.45,11622.0,107.8079,107.8949,107.6972,107.8949,11622.0
2016-11-16 11:10:00,136.51,136.57,136.39,136.56,14761.0,107.9424,107.9898,107.8475,107.9819,14761.0
2016-11-16 11:15:00,136.55,136.66,136.46,136.46,9283.0,107.974,108.061,107.9028,107.9028,9283.0
2016-11-16 11:20:00,136.47,136.58,136.47,136.58,7819.0,107.9107,107.9977,107.9107,107.9977,7819.0
2016-11-16 11:25:00,136.59,136.62,136.53,136.62,5950.0,108.0056,108.0294,107.9582,108.0294,5950.0
2016-11-16 11:30:00,136.61,136.69,136.49,136.55,4315.0,108.0214,108.0847,107.9266,107.974,4315.0
2016-11-16 11:35:00,136.52,136.52,136.3,136.36,7457.0,107.9503,107.9503,107.7763,107.8238,7457.0
2016-11-16 11:40:00,136.37,136.56,136.26,136.26,4113.0,107.8317,107.9819,107.7447,107.7447,4113.0
2016-11-16 11:45:00,136.23,136.43,136.22,136.34,4400.0,107.721,107.8791,107.7131,107.8079,4400.0
2016-11-16 11:50:00,136.37,136.37,136.2,136.29,6985.0,107.8317,107.8317,107.6972,107.7684,6985.0
2016-11-16 11:55:00,136.32,136.32,136.19,136.23,3000.0,107.7921,107.7921,107.6893,107.721,3000.0
2016-11-16 12:00:00,136.22,136.22,135.94,136.05,6941.0,107.7131,107.7131,107.4917,107.5786,6941.0
2016-11-16 12:05:00,136.01,136.05,135.91,136.03,7545.0,107.547,107.5786,107.4679,107.5628,7545.0
2016-11-16 12:10:00,136.02,136.06,135.91,136.06,4987.0,107.5549,107.5865,107.4679,107.5865,4987.0
2016-11-16 12:15:00,136.03,136.03,135.79,135.81,4709.0,107.5628,107.5628,107.373,107.3889,4709.0
2016-11-16 12:20:00,135.79,136.02,135.75,136.02,5199.0,107.373,107.5549,107.3414,107.5549,5199.0
2016-11-16 12:25:00,136.03,136.1,135.95,136.04,3848.0,107.5628,107.6182,107.4996,107.5707,3848.0
2016-11-16 12:30:00,136.07,136.15,136.04,136.15,3621.0,107.5945,107.6577,107.5707,107.6577,3621.0
2016-11-16 12:35:00,136.16,136.22,136.11,136.21,3700.0,107.6656,107.7131,107.6261,107.7052,3700.0
2016-11-16 12:40:00,136.2,136.21,136.05,136.11,3100.0,107.6972,107.7052,107.5786,107.6261,3100.0
2016-11-16 12:45:00,136.11,136.17,136.02,136.02,2833.0,107.6261,107.6735,107.5549,107.5549,2833.0
2016-11-16 12:50:00,136.11,136.2,136.07,136.15,3118.0,107.6261,107.6972,107.5945,107.6577,3118.0
2016-11-16 12:55:00,136.13,136.26,136.13,136.18,3066.0,107.6419,107.7447,107.6419,107.6814,3066.0
2016-11-16 13:00:00,136.18,136.25,136.04,136.04,4355.0,107.6814,107.7368,107.5707,107.5707,4355.0
2016-11-16 13:05:00,136.0,136.11,135.92,135.92,3412.0,107.5391,107.6261,107.4758,107.4758,3412.0
2016-11-16 13:10:00,135.94,136.14,135.91,136.11,5842.0,107.4917,107.6498,107.4679,107.6261,5842.0
2016-11-16 13:15:00,136.14,136.14,135.99,136.06,3838.0,107.6498,107.6498,107.5312,107.5865,3838.0
2016-11-16 13:20:00,136.04,136.05,135.93,136.0,2702.0,107.5707,107.5786,107.4838,107.5391,2702.0
2016-11-16 13:25:00,136.02,136.16,136.02,136.04,3742.0,107.5549,107.6656,107.5549,107.5707,3742.0
2016-11-16 13:30:00,136.06,136.2,136.06,136.1,4875.0,107.5865,107.6972,107.5865,107.6182,4875.0
2016-11-16 13:35:00,136.12,136.38,136.08,136.38,3600.0,107.634,107.8396,107.6024,107.8396,3600.0
2016-11-16 13:40:00,136.35,136.35,136.14,136.14,7360.0,107.8159,107.8159,107.6498,107.6498,7360.0
2016-11-16 13:45:00,136.12,136.12,136.06,136.06,2207.0,107.634,107.634,107.5865,107.5865,2207.0
2016-11-16 13:50:00,136.05,136.26,136.04,136.11,6446.0,107.5786,107.7447,107.5707,107.6261,6446.0
2016-11-16 13:55:00,136.13,136.19,136.11,136.14,6294.0,107.6419,107.6893,107.6261,107.6498,6294.0
2016-11-16 14:00:00,136.13,136.16,136.09,136.16,5000.0,107.6419,107.6656,107.6103,107.6656,5000.0
2016-11-16 14:05:00,136.17,136.5,136.14,136.39,24719.0,107.6735,107.9345,107.6498,107.8475,24719.0
2016-11-16 14:10:00,136.38,136.45,136.3,136.43,8190.0,107.8396,107.8949,107.7763,107.8791,8190.0
2016-11-16 14:15:00,136.43,136.53,136.43,136.5,7039.0,107.8791,107.9582,107.8791,107.9345,7039.0
2016-11-16 14:20:00,136.48,136.5,136.38,136.38,9067.0,107.9187,107.9345,107.8396,107.8396,9067.0
2016-11-16 14:25:00,136.37,136.49,136.35,136.43,7249.0,107.8317,107.9266,107.8159,107.8791,7249.0
2016-11-16 14:30:00,136.43,136.51,136.41,136.46,5917.0,107.8791,107.9424,107.8633,107.9028,5917.0
2016-11-16 14:35:00,136.48,136.48,136.39,136.44,1800.0,107.9187,107.9187,107.8475,107.887,1800.0
2016-11-16 14:40:00,136.47,136.72,136.43,136.56,11431.0,107.9107,108.1084,107.8791,107.9819,11431.0
2016-11-16 14:45:00,136.58,136.63,136.51,136.61,5054.0,107.9977,108.0373,107.9424,108.0214,5054.0
2016-11-16 14:50:00,136.63,136.63,136.51,136.51,9044.0,108.0373,108.0373,107.9424,107.9424,9044.0
2016-11-16 14:55:00,136.5,136.51,136.29,136.39,22322.0,107.9345,107.9424,107.7684,107.8475,22322.0
2016-11-16 15:00:00,136.39,136.51,136.33,136.42,6124.0,107.8475,107.9424,107.8,107.8712,6124.0
2016-11-16 15:05:00,136.4,136.54,136.4,136.49,6192.0,107.8554,107.9661,107.8554,107.9266,6192.0
2016-11-16 15:10:00,136.48,136.5,136.43,136.45,7150.0,107.9187,107.9345,107.8791,107.8949,7150.0
2016-11-16 15:15:00,136.44,136.54,136.43,136.43,19881.0,107.887,107.9661,107.8791,107.8791,19881.0
2016-11-16 15:20:00,136.43,136.54,136.4,136.5,12798.0,107.8791,107.9661,107.8554,107.9345,12798.0
2016-11-16 15:25:00,136.49,136.51,136.44,136.48,10849.0,107.9266,107.9424,107.887,107.9187,10849.0
2016-11-16 15:30:00,136.48,136.5,136.45,136.47,11923.0,107.9187,107.9345,107.8949,107.9107,11923.0
2016-11-16 15:35:00,136.46,136.58,136.43,136.56,19277.0,107.9028,107.9977,107.8791,107.9819,19277.0
2016-11-16 15:40:00,136.56,136.7,136.53,136.55,40584.0,107.9819,108.0926,107.9582,107.974,40584.0
2016-11-16 15:45:00,136.55,136.89,136.55,136.76,33363.0,107.974,108.2428,107.974,108.1401,33363.0
2016-11-16 15:50:00,136.73,136.78,136.64,136.73,22714.0,108.1163,108.1559,108.0452,108.1163,22714.0
2016-11-16 15:55:00,136.72,136.88,136.61,136.86,75244.0,108.1084,108.2349,108.0214,108.2191,75244.0
2016-11-17 09:30:00,136.2,136.49,135.52,136.01,28706.0,108.5124,108.7434,107.9706,108.361,28706.0
2016-11-17 09:35:00,135.95,136.07,135.65,135.76,10219.0,108.3132,108.4088,108.0742,108.1618,10219.0
2016-11-17 09:40:00,135.87,136.09,135.4,135.47,17063.0,108.2494,108.4247,107.875,107.9308,17063.0
2016-11-17 09:45:00,135.49,136.42,135.47,136.39,9017.0,107.9467,108.6876,107.9308,108.6637,9017.0
2016-11-17 09:50:00,136.41,136.41,136.21,136.22,14414.0,108.6797,108.6797,108.5203,108.5283,14414.0
2016-11-17 09:55:00,136.23,136.5,136.19,136.47,8893.0,108.5363,108.7514,108.5044,108.7275,8893.0
2016-11-17 10:00:00,136.5,136.57,136.27,136.41,6682.0,108.7514,108.8071,108.5681,108.6797,6682.0
2016-11-17 10:05:00,136.41,136.55,136.34,136.41,8376.0,108.6797,108.7912,108.6239,108.6797,8376.0
2016-11-17 10:10:00,136.4,136.46,136.2,136.32,12229.0,108.6717,108.7195,108.5124,108.608,12229.0
2016-11-17 10:15:00,136.32,136.37,136.05,136.07,13057.0,108.608,108.6478,108.3928,108.4088,13057.0
2016-11-17 10:20:00,136.13,136.13,135.65,135.67,5545.0,108.4566,108.4566,108.0742,108.0901,5545.0
2016-11-17 10:25:00,135.6,135.69,135.5,135.66,28357.0,108.0343,108.106,107.9547,108.0821,28357.0
2016-11-17 10:30:00,135.56,135.61,135.29,135.4,40761.0,108.0025,108.0423,107.7873,107.875,40761.0
2016-11-17 10:35:00,135.33,135.34,135.01,135.15,12874.0,107.8192,107.8272,107.5643,107.6758,12874.0
2016-11-17 10:40:00,135.17,135.44,135.11,135.38,13073.0,107.6917,107.9068,107.6439,107.859,13073.0
2016-11-17 10:45:00,135.35,135.48,135.21,135.43,8909.0,107.8351,107.9387,107.7236,107.8989,8909.0
2016-11-17 10:50:00,135.51,135.63,135.5,135.6,6010.0,107.9626,108.0582,107.9547,108.0343,6010.0
2016-11-17 10:55:00,135.61,135.79,135.56,135.58,5000.0,108.0423,108.1857,108.0025,108.0184,5000.0
2016-11-17 11:00:00,135.54,135.59,135.49,135.54,5157.0,107.9865,108.0264,107.9467,107.9865,5157.0
2016-11-17 11:05:00,135.53,135.8,135.52,135.8,3412.0,107.9786,108.1937,107.9706,108.1937,3412.0
2016-11-17 11:10:00,135.82,136.11,135.82,136.11,7475.0,108.2096,108.4406,108.2096,108.4406,7475.0
2016-11-17 11:15:00,136.11,136.25,135.81,136.02,7735.0,108.4406,108.5522,108.2016,108.3689,7735.0
2016-11-17 11:20:00,135.97,135.97,135.78,135.85,2101.0,108.3291,108.3291,108.1777,108.2335,2101.0
2016-11-17 11:25:00,135.75,135.84,135.65,135.78,5933.0,108.1538,108.2255,108.0742,108.1777,5933.0
2016-11-17 11:30:00,135.68,135.76,135.54,135.75,5552.0,108.0981,108.1618,107.9865,108.1538,5552.0
2016-11-17 11:35:00,135.72,135.93,135.72,135.93,1544.0,108.1299,108.2972,108.1299,108.2972,1544.0
2016-11-17 11:40:00,135.92,136.09,135.88,136.06,7027.0,108.2893,108.4247,108.2574,108.4008,7027.0
2016-11-17 11:45:00,136.05,136.18,135.94,135.94,5500.0,108.3928,108.4964,108.3052,108.3052,5500.0
2016-11-17 11:50:00,135.97,136.01,135.91,135.91,6178.0,108.3291,108.361,108.2813,108.2813,6178.0
2016-11-17 11:55:00,135.99,136.0,135.88,135.9,4032.0,108.345,108.353,108.2574,108.2733,4032.0
2016-11-17 12:00:00,135.93,135.99,135.89,135.93,4377.0,108.2972,108.345,108.2654,108.2972,4377.0
2016-11-17 12:05:00,135.98,135.98,135.85,135.85,2600.0,108.3371,108.3371,108.2335,108.2335,2600.0
2016-11-17 12:10:00,135.87,135.87,135.67,135.79,15981.0,108.2494,108.2494,108.0901,108.1857,15981.0
2016-11-17 12:15:00,135.82,135.83,135.65,135.65,5369.0,108.2096,108.2176,108.0742,108.0742,5369.0
2016-11-17 12:20:00,135.7,135.78,135.65,135.72,7630.0,108.114,108.1777,108.0742,108.1299,7630.0
2016-11-17 12:25:00,135.73,135.85,135.73,135.83,2394.0,108.1379,108.2335,108.1379,108.2176,2394.0
2016-11-17 12:30:00,135.85,135.85,135.61,135.65,9850.0,108.2335,108.2335,108.0423,108.0742,9850.0
2016-11-17 12:35:00,135.61,135.68,135.52,135.6,9486.0,108.0423,108.0981,107.9706,108.0343,9486.0
2016-11-17 12:40:00,135.62,135.63,135.52,135.57,9130.0,108.0503,108.0582,107.9706,108.0104,9130.0
2016-11-17 12:45:00,135.62,135.62,135.33,135.38,6680.0,108.0503,108.0503,107.8192,107.859,6680.0
2016-11-17 12:50:00,135.38,135.48,135.2,135.26,4700.0,107.859,107.9387,107.7156,107.7634,4700.0
2016-11-17 12:55:00,135.25,135.27,135.14,135.15,8816.0,107.7555,107.7714,107.6678,107.6758,8816.0
2016-11-17 13:00:00,135.2,135.3,135.13,135.19,19947.0,107.7156,107.7953,107.6599,107.7077,19947.0
2016-11-17 13:05:00,135.22,135.41,135.19,135.24,12354.0,107.7316,107.8829,107.7077,107.7475,12354.0
2016-11-17 13:10:00,135.32,135.32,135.19,135.25,6700.0,107.8112,107.8112,107.7077,107.7555,6700.0
2016-11-17 13:15:00,135.25,135.4,135.2,135.34,5100.0,107.7555,107.875,107.7156,107.8272,5100.0
2016-11-17 13:20:00,135.33,135.4,135.31,135.36,3700.0,107.8192,107.875,107.8033,107.8431,3700.0
2016-11-17 13:25:00,135.33,135.33,135.24,135.3,3410.0,107.8192,107.8192,107.7475,107.7953,3410.0
2016-11-17 13:30:00,135.38,135.43,135.34,135.38,5024.0,107.859,107.8989,107.8272,107.859,5024.0
2016-11-17 13:35:00,135.41,135.43,135.29,135.39,9871.0,107.8829,107.8989,107.7873,107.867,9871.0
2016-11-17 13:40:00,135.32,135.39,135.24,135.3,4450.0,107.8112,107.867,107.7475,107.7953,4450.0
2016-11-17 13:45:00,135.34,135.35,135.24,135.31,7486.0,107.8272,107.8351,107.7475,107.8033,7486.0
2016-11-17 13:50:00,135.31,135.34,135.22,135.27,7035.0,107.8033,107.8272,107.7316,107.7714,7035.0
2016-11-17 13:55:00,135.28,135.34,135.12,135.14,9154.0,107.7794,107.8272,107.6519,107.6678,9154.0
2016-11-17 14:00:00,135.12,135.2,135.05,135.12,5440.0,107.6519,107.7156,107.5961,107.6519,5440.0
2016-11-17 14:05:00,135.13,135.29,135.07,135.29,5600.0,107.6599,107.7873,107.6121,107.7873,5600.0
2016-11-17 14:10:00,135.26,135.43,135.22,135.4,10211.0,107.7634,107.8989,107.7316,107.875,10211.0
2016-11-17 14:15:00,135.39,135.44,135.32,135.38,6373.0,107.867,107.9068,107.8112,107.859,6373.0
2016-11-17 14:20:00,135.32,135.49,135.27,135.49,12748.0,107.8112,107.9467,107.7714,107.9467,12748.0
2016-11-17 14:25:00,135.53,135.57,135.44,135.54,2400.0,107.9786,108.0104,107.9068,107.9865,2400.0
2016-11-17 14:30:00,135.54,135.57,135.34,135.43,19520.0,107.9865,108.0104,107.8272,107.8989,19520.0
2016-11-17 14:35:00,135.5,135.59,135.43,135.46,12992.0,107.9547,108.0264,107.8989,107.9228,12992.0
2016-11-17 14:40:00,135.47,135.5,135.33,135.33,6277.0,107.9308,107.9547,107.8192,107.8192,6277.0
2016-11-17 14:45:00,135.32,135.43,135.3,135.31,6424.0,107.8112,107.8989,107.7953,107.8033,6424.0
2016-11-17 14:50:00,135.42,135.43,135.37,135.41,7008.0,107.8909,107.8989,107.8511,107.8829,7008.0
2016-11-17 14:55:00,135.41,135.49,135.36,135.4,4339.0,107.8829,107.9467,107.8431,107.875,4339.0
2016-11-17 15:00:00,135.41,135.44,135.37,135.42,3469.0,107.8829,107.9068,107.8511,107.8909,3469.0
2016-11-17 15:05:00,135.42,135.43,135.37,135.37,6725.0,107.8909,107.8989,107.8511,107.8511,6725.0
2016-11-17 15:10:00,135.36,135.43,135.36,135.36,4940.0,107.8431,107.8989,107.8431,107.8431,4940.0
2016-11-17 15:15:00,135.37,135.37,135.12,135.12,6041.0,107.8511,107.8511,107.6519,107.6519,6041.0
2016-11-17 15:20:00,135.11,135.18,135.08,135.18,9605.0,107.6439,107.6997,107.62,107.6997,9605.0
2016-11-17 15:25:00,135.19,135.35,135.17,135.29,17121.0,107.7077,107.8351,107.6917,107.7873,17121.0
2016-11-17 15:30:00,135.27,135.29,135.19,135.19,7999.0,107.7714,107.7873,107.7077,107.7077,7999.0
2016-11-17 15:35:00,135.22,135.29,135.18,135.21,14358.0,107.7316,107.7873,107.6997,107.7236,14358.0
2016-11-17 15:40:00,135.2,135.25,135.17,135.2,22043.0,107.7156,107.7555,107.6917,107.7156,22043.0
2016-11-17 15:45:00,135.25,135.45,135.23,135.34,25019.0,107.7555,107.9148,107.7395,107.8272,25019.0
2016-11-17 15:50:00,135.34,135.38,135.32,135.34,14440.0,107.8272,107.859,107.8112,107.8272,14440.0
2016-11-17 15:55:00,135.34,135.45,135.33,135.42,28945.0,107.8272,107.9148,107.8192,107.8909,28945.0
2016-11-18 09:30:00,135.32,136.41,135.15,135.41,63208.0,107.8112,108.6797,107.6758,107.8829,63208.0
2016-11-18 09:35:00,135.49,135.83,135.19,135.83,13485.0,107.9467,108.2176,107.7077,108.2176,13485.0
2016-11-18 09:40:00,135.8,135.8,135.1,135.34,12031.0,108.1937,108.1937,107.636,107.8272,12031.0
2016-11-18 09:45:00,135.37,135.52,135.16,135.48,8569.0,107.8511,107.9706,107.6838,107.9387,8569.0
2016-11-18 09:50:00,135.46,135.61,135.39,135.61,3400.0,107.9228,108.0423,107.867,108.0423,3400.0
2016-11-18 09:55:00,135.56,135.65,135.48,135.53,2700.0,108.0025,108.0742,107.9387,107.9786,2700.0
2016-11-18 10:00:00,135.44,135.65,135.42,135.53,14155.0,107.9068,108.0742,107.8909,107.9786,14155.0
2016-11-18 10:05:00,135.5,135.59,135.41,135.46,4606.0,107.9547,108.0264,107.8829,107.9228,4606.0
2016-11-18 10:10:00,135.46,135.5,135.34,135.43,10313.0,107.9228,107.9547,107.8272,107.8989,10313.0
2016-11-18 10:15:00,135.39,135.39,135.23,135.34,8698.0,107.867,107.867,107.7395,107.8272,8698.0
2016-11-18 10:20:00,135.36,135.36,135.09,135.16,3336.0,107.8431,107.8431,107.628,107.6838,3336.0
2016-11-18 10:25:00,135.16,135.37,135.12,135.3,10154.0,107.6838,107.8511,107.6519,107.7953,10154.0
2016-11-18 10:30:00,135.3,135.32,134.92,134.92,11312.0,107.7953,107.8112,107.4926,107.4926,11312.0
2016-11-18 10:35:00,134.92,135.02,134.85,134.97,9151.0,107.4926,107.5722,107.4368,107.5324,9151.0
2016-11-18 10:40:00,134.98,134.99,134.76,134.84,6950.0,107.5404,107.5483,107.3651,107.4288,6950.0
2016-11-18 10:45:00,134.81,134.92,134.73,134.92,10710.0,107.4049,107.4926,107.3412,107.4926,10710.0
2016-11-18 10:50:00,134.89,135.14,134.89,135.14,4067.0,107.4687,107.6678,107.4687,107.6678,4067.0
2016-11-18 10:55:00,135.16,135.38,135.03,135.38,9203.0,107.6838,107.859,107.5802,107.859,9203.0
2016-11-18 11:00:00,135.31,135.31,135.1,135.14,2645.0,107.8033,107.8033,107.636,107.6678,2645.0
2016-11-18 11:05:00,135.11,135.11,134.93,135.06,9571.0,107.6439,107.6439,107.5005,107.6041,9571.0
2016-11-18 11:10:00,135.06,135.08,134.94,135.08,7301.0,107.6041,107.62,107.5085,107.62,7301.0
2016-11-18 11:15:00,135.11,135.19,135.11,135.14,4802.0,107.6439,107.7077,107.6439,107.6678,4802.0
2016-11-18 11:20:00,135.14,135.16,134.95,135.02,30346.0,107.6678,107.6838,107.5165,107.5722,30346.0
2016-11-18 11:25:00,134.96,135.01,134.93,134.96,6352.0,107.5244,107.5643,107.5005,107.5244,6352.0
2016-11-18 11:30:00,134.94,134.94,134.75,134.75,11862.0,107.5085,107.5085,107.3571,107.3571,11862.0
2016-11-18 11:35:00,134.74,134.8,134.67,134.72,6135.0,107.3492,107.397,107.2934,107.3332,6135.0
2016-11-18 11:40:00,134.77,134.77,134.6,134.6,3972.0,107.3731,107.3731,107.2376,107.2376,3972.0
2016-11-18 11:45:00,134.6,134.81,134.6,134.8,8115.0,107.2376,107.4049,107.2376,107.397,8115.0
2016-11-18 11:50:00,134.76,134.77,134.65,134.65,8069.0,107.3651,107.3731,107.2774,107.2774,8069.0
2016-11-18 11:55:00,134.65,134.84,134.6,134.84,20487.0,107.2774,107.4288,107.2376,107.4288,20487.0
2016-11-18 12:00:00,134.86,135.03,134.86,134.9,2745.0,107.4448,107.5802,107.4448,107.4766,2745.0
2016-11-18 12:05:00,134.92,134.92,134.69,134.74,7597.0,107.4926,107.4926,107.3093,107.3492,7597.0
2016-11-18 12:10:00,134.74,134.8,134.69,134.72,6493.0,107.3492,107.397,107.3093,107.3332,6493.0
2016-11-18 12:15:00,134.7,134.79,134.63,134.66,12947.0,107.3173,107.389,107.2615,107.2854,12947.0
2016-11-18 12:20:00,134.61,134.75,134.6,134.75,6163.0,107.2456,107.3571,107.2376,107.3571,6163.0
2016-11-18 12:25:00,134.77,134.93,134.75,134.91,8300.0,107.3731,107.5005,107.3571,107.4846,8300.0
2016-11-18 12:30:00,134.9,134.91,134.78,134.78,3093.0,107.4766,107.4846,107.381,107.381,3093.0
2016-11-18 12:35:00,134.76,134.76,134.65,134.7,6288.0,107.3651,107.3651,107.2774,107.3173,6288.0
2016-11-18 12:40:00,134.67,134.75,134.67,134.74,7845.0,107.2934,107.3571,107.2934,107.3492,7845.0
2016-11-18 12:45:00,134.72,134.76,134.64,134.76,3032.0,107.3332,107.3651,107.2695,107.3651,3032.0
2016-11-18 12:50:00,134.75,134.8,134.73,134.75,10658.0,107.3571,107.397,107.3412,107.3571,10658.0
2016-11-18 12:55:00,134.77,134.93,134.75,134.93,5206.0,107.3731,107.5005,107.3571,107.5005,5206.0
2016-11-18 13:00:00,134.95,134.97,134.84,134.84,2697.0,107.5165,107.5324,107.4288,107.4288,2697.0
2016-11-18 13:05:00,134.9,134.9,134.85,134.86,3378.0,107.4766,107.4766,107.4368,107.4448,3378.0
2016-11-18 13:10:00,134.84,134.93,134.83,134.91,6239.0,107.4288,107.5005,107.4209,107.4846,6239.0
2016-11-18 13:15:00,134.84,134.93,134.84,134.91,1101.0,107.4288,107.5005,107.4288,107.4846,1101.0
2016-11-18 13:20:00,134.89,134.94,134.86,134.92,8700.0,107.4687,107.5085,107.4448,107.4926,8700.0
2016-11-18 13:25:00,134.93,134.97,134.84,134.97,10222.0,107.5005,107.5324,107.4288,107.5324,10222.0
2016-11-18 13:30:00,134.98,135.11,134.98,135.03,3229.0,107.5404,107.6439,107.5404,107.5802,3229.0
2016-11-18 13:35:00,135.02,135.13,135.02,135.13,4250.0,107.5722,107.6599,107.5722,107.6599,4250.0
2016-11-18 13:40:00,135.11,135.15,134.99,135.15,7522.0,107.6439,107.6758,107.5483,107.6758,7522.0
2016-11-18 13:45:00,135.11,135.25,135.1,135.11,9611.0,107.6439,107.7555,107.636,107.6439,9611.0
2016-11-18 13:50:00,135.11,135.12,135.09,135.1,3925.0,107.6439,107.6519,107.628,107.636,3925.0
2016-11-18 13:55:00,135.09,135.1,135.06,135.06,3230.0,107.628,107.636,107.6041,107.6041,3230.0
2016-11-18 14:00:00,135.1,135.38,135.1,135.38,5246.0,107.636,107.859,107.636,107.859,5246.0
2016-11-18 14:05:00,135.39,135.39,135.3,135.32,10600.0,107.867,107.867,107.7953,107.8112,10600.0
2016-11-18 14:10:00,135.34,135.38,135.26,135.28,6475.0,107.8272,107.859,107.7634,107.7794,6475.0
2016-11-18 14:15:00,135.31,135.36,135.3,135.32,3005.0,107.8033,107.8431,107.7953,107.8112,3005.0
2016-11-18 14:20:00,135.3,135.37,135.25,135.36,4299.0,107.7953,107.8511,107.7555,107.8431,4299.0
2016-11-18 14:25:00,135.34,135.36,135.21,135.28,7854.0,107.8272,107.8431,107.7236,107.7794,7854.0
2016-11-18 14:30:00,135.31,135.36,135.26,135.27,5343.0,107.8033,107.8431,107.7634,107.7714,5343.0
2016-11-18 14:35:00,135.3,135.35,135.27,135.27,3300.0,107.7953,107.8351,107.7714,107.7714,3300.0
2016-11-18 14:40:00,135.26,135.33,135.25,135.25,3367.0,107.7634,107.8192,107.7555,107.7555,3367.0
2016-11-18 14:45:00,135.26,135.26,135.15,135.2,6528.0,107.7634,107.7634,107.6758,107.7156,6528.0
2016-11-18 14:50:00,135.2,135.25,135.12,135.25,5708.0,107.7156,107.7555,107.6519,107.7555,5708.0
2016-11-18 14:55:00,135.27,135.29,135.15,135.16,10900.0,107.7714,107.7873,107.6758,107.6838,10900.0
2016-11-18 15:00:00,135.16,135.4,135.15,135.4,24529.0,107.6838,107.875,107.6758,107.875,24529.0
2016-11-18 15:05:00,135.35,135.35,135.19,135.28,12378.0,107.8351,107.8351,107.7077,107.7794,12378.0
2016-11-18 15:10:00,135.3,135.31,135.25,135.3,7402.0,107.7953,107.8033,107.7555,107.7953,7402.0
2016-11-18 15:15:00,135.29,135.35,135.18,135.31,11921.0,107.7873,107.8351,107.6997,107.8033,11921.0
2016-11-18 15:20:00,135.3,135.37,135.26,135.36,10421.0,107.7953,107.8511,107.7634,107.8431,10421.0
2016-11-18 15:25:00,135.35,135.44,135.32,135.4,11420.0,107.8351,107.9068,107.8112,107.875,11420.0
2016-11-18 15:30:00,135.4,135.46,135.37,135.46,12431.0,107.875,107.9228,107.8511,107.9228,12431.0
2016-11-18 15:35:00,135.44,135.46,135.37,135.39,10378.0,107.9068,107.9228,107.8511,107.867,10378.0
2016-11-18 15:40:00,135.4,135.47,135.4,135.41,22652.0,107.875,107.9308,107.875,107.8829,22652.0
2016-11-18 15:45:00,135.41,135.41,135.25,135.26,27872.0,107.8829,107.8829,107.7555,107.7634,27872.0
2016-11-18 15:50:00,135.24,135.26,135.1,135.1,24474.0,107.7475,107.7634,107.636,107.636,24474.0
2016-11-18 15:55:00,135.09,135.19,134.99,135.04,97049.0,107.628,107.7077,107.5483,107.5882,97049.0
2016-11-21 09:30:00,136.07,136.84,135.51,136.84,27545.0,108.4088,109.0222,107.9626,109.0222,27545.0
2016-11-21 09:35:00,136.87,137.31,136.71,137.22,17935.0,109.0461,109.3967,108.9187,109.325,17935.0
2016-11-21 09:40:00,137.22,137.22,136.55,136.62,9420.0,109.325,109.325,108.7912,108.847,9420.0
2016-11-21 09:45:00,136.57,136.74,136.36,136.6,4567.0,108.8071,108.9426,108.6398,108.831,4567.0
2016-11-21 09:50:00,136.62,136.98,136.5,136.96,15545.0,108.847,109.1338,108.7514,109.1179,15545.0
2016-11-21 09:55:00,137.04,137.04,136.46,136.68,9984.0,109.1816,109.1816,108.7195,108.8948,9984.0
2016-11-21 10:00:00,136.66,136.79,136.55,136.67,10233.0,108.8788,108.9824,108.7912,108.8868,10233.0
2016-11-21 10:05:00,136.63,137.07,136.61,136.94,9727.0,108.8549,109.2055,108.839,109.1019,9727.0
2016-11-21 10:10:00,136.91,137.06,136.6,136.71,8578.0,109.078,109.1975,108.831,108.9187,8578.0
2016-11-21 10:15:00,136.71,136.86,136.45,136.54,12432.0,108.9187,109.0382,108.7115,108.7832,12432.0
2016-11-21 10:20:00,136.55,136.63,136.4,136.57,12577.0,108.7912,108.8549,108.6717,108.8071,12577.0
2016-11-21 10:25:00,136.57,136.62,136.24,136.42,15908.0,108.8071,108.847,108.5442,108.6876,15908.0
2016-11-21 10:30:00,136.42,136.53,136.35,136.35,14661.0,108.6876,108.7753,108.6319,108.6319,14661.0
2016-11-21 10:35:00,136.36,136.36,136.12,136.17,3993.0,108.6398,108.6398,108.4486,108.4885,3993.0
2016-11-21 10:40:00,136.2,136.36,136.14,136.36,4016.0,108.5124,108.6398,108.4645,108.6398,4016.0
2016-11-21 10:45:00,136.38,136.54,136.36,136.54,4107.0,108.6558,108.7832,108.6398,108.7832,4107.0
2016-11-21 10:50:00,136.58,136.62,136.5,136.61,4224.0,108.8151,108.847,108.7514,108.839,4224.0
2016-11-21 10:55:00,136.58,136.6,136.52,136.57,6034.0,108.8151,108.831,108.7673,108.8071,6034.0
2016-11-21 11:00:00,136.58,136.67,136.45,136.65,9507.0,108.8151,108.8868,108.7115,108.8709,9507.0
2016-11-21 11:05:00,136.69,136.75,136.6,136.64,8708.0,108.9027,108.9505,108.831,108.8629,8708.0
2016-11-21 11:10:00,136.62,136.77,136.57,136.77,4221.0,108.847,108.9665,108.8071,108.9665,4221.0
2016-11-21 11:15:00,136.72,136.79,136.67,136.75,5611.0,108.9266,108.9824,108.8868,108.9505,5611.0
2016-11-21 11:20:00,136.73,137.0,136.71,136.85,21207.0,108.9346,109.1497,108.9187,109.0302,21207.0
2016-11-21 11:25:00,136.81,136.85,136.55,136.56,9764.0,108.9983,109.0302,108.7912,108.7992,9764.0
2016-11-21 11:30:00,136.57,136.69,136.55,136.69,15950.0,108.8071,108.9027,108.7912,108.9027,15950.0
2016-11-21 11:35:00,136.67,136.9,136.66,136.9,2004.0,108.8868,109.0701,108.8788,109.0701,2004.0
2016-11-21 11:40:00,136.92,136.92,136.8,136.8,5400.0,109.086,109.086,108.9904,108.9904,5400.0
2016-11-21 11:45:00,136.89,136.91,136.79,136.84,4425.0,109.0621,109.078,108.9824,109.0222,4425.0
2016-11-21 11:50:00,136.82,136.85,136.72,136.72,4414.0,109.0063,109.0302,108.9266,108.9266,4414.0
2016-11-21 11:55:00,136.81,136.81,136.75,136.79,1846.0,108.9983,108.9983,108.9505,108.9824,1846.0
2016-11-21 12:00:00,136.79,136.79,136.61,136.64,6038.0,108.9824,108.9824,108.839,108.8629,6038.0
2016-11-21 12:05:00,136.64,136.7,136.63,136.65,3084.0,108.8629,108.9107,108.8549,108.8709,3084.0
2016-11-21 12:10:00,136.69,136.69,136.54,136.56,6210.0,108.9027,108.9027,108.7832,108.7992,6210.0
2016-11-21 12:15:00,136.52,136.58,136.45,136.58,5426.0,108.7673,108.8151,108.7115,108.8151,5426.0
2016-11-21 12:20:00,136.6,136.82,136.6,136.77,6426.0,108.831,109.0063,108.831,108.9665,6426.0
2016-11-21 12:25:00,136.77,136.77,136.55,136.55,7463.0,108.9665,108.9665,108.7912,108.7912,7463.0
2016-11-21 12:30:00,136.55,136.62,136.49,136.57,5400.0,108.7912,108.847,108.7434,108.8071,5400.0
2016-11-21 12:35:00,136.54,136.71,136.54,136.67,3013.0,108.7832,108.9187,108.7832,108.8868,3013.0
2016-11-21 12:40:00,136.73,136.91,136.73,136.91,4363.0,108.9346,109.078,108.9346,109.078,4363.0
2016-11-21 12:45:00,136.83,136.88,136.78,136.85,2225.0,109.0143,109.0541,108.9744,109.0302,2225.0
2016-11-21 12:50:00,136.86,136.86,136.78,136.8,3182.0,109.0382,109.0382,108.9744,108.9904,3182.0
2016-11-21 12:55:00,136.81,136.97,136.8,136.93,4678.0,108.9983,109.1258,108.9904,109.094,4678.0
2016-11-21 13:00:00,136.94,136.94,136.85,136.89,3397.0,109.1019,109.1019,109.0302,109.0621,3397.0
2016-11-21 13:05:00,136.87,136.91,136.85,136.9,3501.0,109.0461,109.078,109.0302,109.0701,3501.0
2016-11-21 13:10:00,136.92,136.96,136.85,136.87,3212.0,109.086,109.1179,109.0302,109.0461,3212.0
2016-11-21 13:15:00,136.84,136.87,136.78,136.87,2307.0,109.0222,109.0461,108.9744,109.0461,2307.0
2016-11-21 13:20:00,136.84,136.85,136.71,136.73,3925.0,109.0222,109.0302,108.9187,108.9346,3925.0
2016-11-21 13:25:00,136.77,136.82,136.74,136.81,8010.0,108.9665,109.0063,108.9426,108.9983,8010.0
2016-11-21 13:30:00,136.78,136.85,136.75,136.8,10557.0,108.9744,109.0302,108.9505,108.9904,10557.0
2016-11-21 13:35:00,136.8,136.81,136.77,136.78,2440.0,108.9904,108.9983,108.9665,108.9744,2440.0
2016-11-21 13:40:00,136.82,136.82,136.78,136.79,2735.0,109.0063,109.0063,108.9744,108.9824,2735.0
2016-11-21 13:45:00,136.8,136.83,136.78,136.79,9004.0,108.9904,109.0143,108.9744,108.9824,9004.0
2016-11-21 13:50:00,136.82,136.83,136.8,136.81,6047.0,109.0063,109.0143,108.9904,108.9983,6047.0
2016-11-21 13:55:00,136.81,136.83,136.76,136.8,11073.0,108.9983,109.0143,108.9585,108.9904,11073.0
2016-11-21 14:00:00,136.81,136.82,136.76,136.79,16912.0,108.9983,109.0063,108.9585,108.9824,16912.0
2016-11-21 14:05:00,136.81,136.89,136.79,136.87,15341.0,108.9983,109.0621,108.9824,109.0461,15341.0
2016-11-21 14:10:00,136.86,136.88,136.81,136.82,2935.0,109.0382,109.0541,108.9983,109.0063,2935.0
2016-11-21 14:15:00,136.81,136.85,136.77,136.82,6266.0,108.9983,109.0302,108.9665,109.0063,6266.0
2016-11-21 14:20:00,136.8,136.81,136.75,136.77,15340.0,108.9904,108.9983,108.9505,108.9665,15340.0
2016-11-21 14:25:00,136.76,136.81,136.75,136.79,6188.0,108.9585,108.9983,108.9505,108.9824,6188.0
2016-11-21 14:30:00,136.79,136.81,136.77,136.77,16104.0,108.9824,108.9983,108.9665,108.9665,16104.0
2016-11-21 14:35:00,136.75,136.76,136.63,136.65,3243.0,108.9505,108.9585,108.8549,108.8709,3243.0
2016-11-21 14:40:00,136.64,136.64,136.48,136.48,5826.0,108.8629,108.8629,108.7354,108.7354,5826.0
2016-11-21 14:45:00,136.48,136.67,136.47,136.67,4799.0,108.7354,108.8868,108.7275,108.8868,4799.0
2016-11-21 14:50:00,136.66,136.72,136.58,136.62,7469.0,108.8788,108.9266,108.8151,108.847,7469.0
2016-11-21 14:55:00,136.62,136.63,136.47,136.53,4855.0,108.847,108.8549,108.7275,108.7753,4855.0
2016-11-21 15:00:00,136.48,136.64,136.47,136.64,14275.0,108.7354,108.8629,108.7275,108.8629,14275.0
2016-11-21 15:05:00,136.65,136.71,136.61,136.63,4640.0,108.8709,108.9187,108.839,108.8549,4640.0
2016-11-21 15:10:00,136.64,136.69,136.58,136.6,4082.0,108.8629,108.9027,108.8151,108.831,4082.0
2016-11-21 15:15:00,136.6,136.63,136.48,136.48,26577.0,108.831,108.8549,108.7354,108.7354,26577.0
2016-11-21 15:20:00,136.5,136.5,136.46,136.5,3581.0,108.7514,108.7514,108.7195,108.7514,3581.0
2016-11-21 15:25:00,136.48,136.52,136.48,136.49,8019.0,108.7354,108.7673,108.7354,108.7434,8019.0
2016-11-21 15:30:00,136.5,136.5,136.41,136.43,5473.0,108.7514,108.7514,108.6797,108.6956,5473.0
2016-11-21 15:35:00,136.43,136.46,136.41,136.44,10092.0,108.6956,108.7195,108.6797,108.7036,10092.0
2016-11-21 15:40:00,136.44,136.58,136.43,136.53,15362.0,108.7036,108.8151,108.6956,108.7753,15362.0
2016-11-21 15:45:00,136.54,136.66,136.54,136.6,13041.0,108.7832,108.8788,108.7832,108.831,13041.0
2016-11-21 15:50:00,136.59,136.74,136.54,136.7,16586.0,108.8231,108.9426,108.7832,108.9107,16586.0
2016-11-21 15:55:00,136.7,136.87,136.64,136.82,74320.0,108.9107,109.0461,108.8629,109.0063,74320.0
2016-11-22 09:30:00,137.81,137.95,137.2,137.6,52387.0,109.7951,109.9066,109.3091,109.6278,52387.0
2016-11-22 09:35:00,137.57,138.37,137.29,138.27,31470.0,109.6038,110.2412,109.3808,110.1615,31470.0
2016-11-22 09:40:00,138.32,138.53,138.01,138.29,22962.0,110.2014,110.3687,109.9544,110.1775,22962.0
2016-11-22 09:45:00,138.29,138.37,137.97,138.06,13815.0,110.1775,110.2412,109.9225,109.9942,13815.0
2016-11-22 09:50:00,137.97,138.2,137.89,138.11,26365.0,109.9225,110.1058,109.8588,110.0341,26365.0
2016-11-22 09:55:00,138.1,138.45,137.95,138.44,12066.0,110.0261,110.305,109.9066,110.297,12066.0
2016-11-22 10:00:00,138.46,138.63,138.37,138.37,16301.0,110.3129,110.4484,110.2412,110.2412,16301.0
2016-11-22 10:05:00,138.44,138.66,138.22,138.22,11172.0,110.297,110.4723,110.1217,110.1217,11172.0
2016-11-22 10:10:00,138.2,138.44,137.97,138.44,8293.0,110.1058,110.297,109.9225,110.297,8293.0
2016-11-22 10:15:00,138.4,138.88,138.38,138.84,63764.0,110.2651,110.6475,110.2492,110.6157,63764.0
2016-11-22 10:20:00,138.76,138.97,138.65,138.82,19911.0,110.5519,110.7192,110.4643,110.5997,19911.0
2016-11-22 10:25:00,138.86,138.86,138.42,138.66,11441.0,110.6316,110.6316,110.2811,110.4723,11441.0
2016-11-22 10:30:00,138.63,138.79,138.58,138.75,10671.0,110.4484,110.5758,110.4085,110.544,10671.0
2016-11-22 10:35:00,138.78,138.98,138.75,138.95,10115.0,110.5679,110.7272,110.544,110.7033,10115.0
2016-11-22 10:40:00,138.93,138.95,138.77,138.78,17838.0,110.6874,110.7033,110.5599,110.5679,17838.0
2016-11-22 10:45:00,138.77,139.14,138.67,138.82,68779.0,110.5599,110.8547,110.4802,110.5997,68779.0
2016-11-22 10:50:00,138.88,138.95,138.73,138.93,16279.0,110.6475,110.7033,110.528,110.6874,16279.0
2016-11-22 10:55:00,138.91,139.1,138.82,138.87,45461.0,110.6714,110.8228,110.5997,110.6396,45461.0
2016-11-22 11:00:00,138.89,139.02,138.82,139.02,10685.0,110.6555,110.7591,110.5997,110.7591,10685.0
2016-11-22 11:05:00,139.02,139.07,138.8,138.81,15409.0,110.7591,110.7989,110.5838,110.5918,15409.0
2016-11-22 11:10:00,138.83,138.91,138.76,138.88,7808.0,110.6077,110.6714,110.5519,110.6475,7808.0
2016-11-22 11:15:00,138.87,139.1,138.85,139.04,9280.0,110.6396,110.8228,110.6236,110.775,9280.0
2016-11-22 11:20:00,139.07,139.08,138.96,139.03,9770.0,110.7989,110.8069,110.7113,110.7671,9770.0
2016-11-22 11:25:00,139.01,139.04,138.78,138.78,18010.0,110.7511,110.775,110.5679,110.5679,18010.0
2016-11-22 11:30:00,138.81,138.87,138.68,138.84,14239.0,110.5918,110.6396,110.4882,110.6157,14239.0
2016-11-22 11:35:00,138.84,138.9,138.52,138.8,29461.0,110.6157,110.6635,110.3607,110.5838,29461.0
2016-11-22 11:40:00,138.79,138.98,138.75,138.78,11091.0,110.5758,110.7272,110.544,110.5679,11091.0
2016-11-22 11:45:00,138.77,138.82,138.67,138.74,8662.0,110.5599,110.5997,110.4802,110.536,8662.0
2016-11-22 11:50:00,138.73,138.76,138.69,138.74,16440.0,110.528,110.5519,110.4962,110.536,16440.0
2016-11-22 11:55:00,138.74,138.76,138.64,138.69,13704.0,110.536,110.5519,110.4563,110.4962,13704.0
2016-11-22 12:00:00,138.66,138.76,138.62,138.73,10293.0,110.4723,110.5519,110.4404,110.528,10293.0
2016-11-22 12:05:00,138.73,138.75,138.64,138.68,20165.0,110.528,110.544,110.4563,110.4882,20165.0
2016-11-22 12:10:00,138.64,138.71,138.61,138.64,9772.0,110.4563,110.5121,110.4324,110.4563,9772.0
2016-11-22 12:15:00,138.69,138.71,138.62,138.68,8218.0,110.4962,110.5121,110.4404,110.4882,8218.0
2016-11-22 12:20:00,138.67,138.68,138.58,138.58,15075.0,110.4802,110.4882,110.4085,110.4085,15075.0
2016-11-22 12:25:00,138.59,138.68,138.53,138.65,37675.0,110.4165,110.4882,110.3687,110.4643,37675.0
2016-11-22 12:30:00,138.65,138.81,138.62,138.81,4397.0,110.4643,110.5918,110.4404,110.5918,4397.0
2016-11-22 12:35:00,138.79,138.9,138.76,138.88,21114.0,110.5758,110.6635,110.5519,110.6475,21114.0
2016-11-22 12:40:00,138.85,139.05,138.84,138.98,13104.0,110.6236,110.783,110.6157,110.7272,13104.0
2016-11-22 12:45:00,139.03,139.05,138.86,138.88,20931.0,110.7671,110.783,110.6316,110.6475,20931.0
2016-11-22 12:50:00,138.87,139.01,138.86,138.91,5331.0,110.6396,110.7511,110.6316,110.6714,5331.0
2016-11-22 12:55:00,138.89,139.04,138.87,139.0,8111.0,110.6555,110.775,110.6396,110.7431,8111.0
2016-11-22 13:00:00,138.97,138.99,138.85,138.88,13966.0,110.7192,110.7352,110.6236,110.6475,13966.0
2016-11-22 13:05:00,138.91,139.1,138.89,139.08,10273.0,110.6714,110.8228,110.6555,110.8069,10273.0
2016-11-22 13:10:00,139.12,139.13,139.0,139.03,14501.0,110.8388,110.8467,110.7431,110.7671,14501.0
2016-11-22 13:15:00,139.07,139.15,139.03,139.07,15008.0,110.7989,110.8627,110.7671,110.7989,15008.0
2016-11-22 13:20:00,139.06,139.19,139.05,139.12,3754.0,110.791,110.8945,110.783,110.8388,3754.0
2016-11-22 13:25:00,139.16,139.24,139.13,139.17,8100.0,110.8706,110.9344,110.8467,110.8786,8100.0
2016-11-22 13:30:00,139.18,139.21,139.13,139.14,9726.0,110.8866,110.9105,110.8467,110.8547,9726.0
2016-11-22 13:35:00,139.15,139.18,139.02,139.11,5871.0,110.8627,110.8866,110.7591,110.8308,5871.0
2016-11-22 13:40:00,139.14,139.14,139.04,139.13,5827.0,110.8547,110.8547,110.775,110.8467,5827.0
2016-11-22 13:45:00,139.12,139.14,139.07,139.12,6102.0,110.8388,110.8547,110.7989,110.8388,6102.0
2016-11-22 13:50:00,139.12,139.2,139.12,139.18,18481.0,110.8388,110.9025,110.8388,110.8866,18481.0
2016-11-22 13:55:00,139.18,139.22,139.05,139.05,5915.0,110.8866,110.9184,110.783,110.783,5915.0
2016-11-22 14:00:00,139.07,139.1,139.01,139.02,5885.0,110.7989,110.8228,110.7511,110.7591,5885.0
2016-11-22 14:05:00,139.06,139.17,139.03,139.12,4501.0,110.791,110.8786,110.7671,110.8388,4501.0
2016-11-22 14:10:00,139.08,139.12,139.05,139.08,4127.0,110.8069,110.8388,110.783,110.8069,4127.0
2016-11-22 14:15:00,139.1,139.2,139.09,139.19,5996.0,110.8228,110.9025,110.8149,110.8945,5996.0
2016-11-22 14:20:00,139.2,139.21,139.05,139.05,10466.0,110.9025,110.9105,110.783,110.783,10466.0
2016-11-22 14:25:00,139.08,139.19,139.06,139.19,8818.0,110.8069,110.8945,110.791,110.8945,8818.0
2016-11-22 14:30:00,139.17,139.19,139.08,139.15,10579.0,110.8786,110.8945,110.8069,110.8627,10579.0
2016-11-22 14:35:00,139.15,139.31,139.15,139.3,11321.0,110.8627,110.9901,110.8627,110.9822,11321.0
2016-11-22 14:40:00,139.3,139.38,139.25,139.38,4931.0,110.9822,111.0459,110.9423,111.0459,4931.0
2016-11-22 14:45:00,139.4,139.44,139.32,139.41,12943.0,111.0618,111.0937,110.9981,111.0698,12943.0
2016-11-22 14:50:00,139.38,139.42,139.3,139.39,12006.0,111.0459,111.0778,110.9822,111.0539,12006.0
2016-11-22 14:55:00,139.39,139.47,139.26,139.39,15798.0,111.0539,111.1176,110.9503,111.0539,15798.0
2016-11-22 15:00:00,139.4,139.41,139.3,139.33,12016.0,111.0618,111.0698,110.9822,111.0061,12016.0
2016-11-22 15:05:00,139.34,139.41,139.33,139.38,13538.0,111.014,111.0698,111.0061,111.0459,13538.0
2016-11-22 15:10:00,139.37,139.49,139.36,139.44,13028.0,111.0379,111.1335,111.03,111.0937,13028.0
2016-11-22 15:15:00,139.43,139.49,139.4,139.47,15289.0,111.0857,111.1335,111.0618,111.1176,15289.0
2016-11-22 15:20:00,139.5,139.52,139.45,139.47,19317.0,111.1415,111.1574,111.1017,111.1176,19317.0
2016-11-22 15:25:00,139.47,139.47,139.39,139.4,18763.0,111.1176,111.1176,111.0539,111.0618,18763.0
2016-11-22 15:30:00,139.41,139.42,139.38,139.4,14339.0,111.0698,111.0778,111.0459,111.0618,14339.0
2016-11-22 15:35:00,139.39,139.4,139.33,139.33,15822.0,111.0539,111.0618,111.0061,111.0061,15822.0
2016-11-22 15:40:00,139.35,139.5,139.34,139.48,39323.0,111.022,111.1415,111.014,111.1256,39323.0
2016-11-22 15:45:00,139.49,139.57,139.48,139.56,26392.0,111.1335,111.1973,111.1256,111.1893,26392.0
2016-11-22 15:50:00,139.56,139.57,139.49,139.51,48347.0,111.1893,111.1973,111.1335,111.1495,48347.0
2016-11-22 15:55:00,139.51,139.52,139.34,139.36,93308.0,111.1495,111.1574,111.014,111.03,93308.0
2016-11-23 09:30:00,140.0,141.57,139.85,141.0,114823.0,111.5399,112.7907,111.4204,112.3366,114823.0
2016-11-23 09:35:00,141.18,141.18,140.36,140.66,25466.0,112.48,112.48,111.8267,112.0657,25466.0
2016-11-23 09:40:00,140.65,140.94,140.46,140.61,23317.0,112.0577,112.2888,111.9064,112.0259,23317.0
2016-11-23 09:45:00,140.78,140.78,140.18,140.31,28955.0,112.1613,112.1613,111.6833,111.7868,28955.0
2016-11-23 09:50:00,140.22,140.69,140.18,140.44,40500.0,111.7151,112.0896,111.6833,111.8904,40500.0
2016-11-23 09:55:00,140.38,140.42,140.13,140.14,28787.0,111.8426,111.8745,111.6434,111.6514,28787.0
2016-11-23 10:00:00,140.28,140.48,140.18,140.39,21939.0,111.7629,111.9223,111.6833,111.8506,21939.0
2016-11-23 10:05:00,140.47,140.65,140.46,140.65,10497.0,111.9143,112.0577,111.9064,112.0577,10497.0
2016-11-23 10:10:00,140.61,140.66,140.44,140.5,14617.0,112.0259,112.0657,111.8904,111.9382,14617.0
2016-11-23 10:15:00,140.49,140.86,140.49,140.86,11220.0,111.9303,112.225,111.9303,112.225,11220.0
2016-11-23 10:20:00,140.87,141.0,140.58,140.6,12699.0,112.233,112.3366,112.002,112.0179,12699.0
2016-11-23 10:25:00,140.62,140.85,140.46,140.75,23981.0,112.0338,112.2171,111.9064,112.1374,23981.0
2016-11-23 10:30:00,140.64,140.95,140.61,140.95,10953.0,112.0498,112.2967,112.0259,112.2967,10953.0
2016-11-23 10:35:00,140.95,141.0,140.69,140.83,17516.0,112.2967,112.3366,112.0896,112.2011,17516.0
2016-11-23 10:40:00,140.82,140.94,140.6,140.7,9836.0,112.1932,112.2888,112.0179,112.0976,9836.0
2016-11-23 10:45:00,140.67,140.95,140.67,140.95,6946.0,112.0737,112.2967,112.0737,112.2967,6946.0
2016-11-23 10:50:00,140.95,141.08,140.95,141.0,2962.0,112.2967,112.4003,112.2967,112.3366,2962.0
2016-11-23 10:55:00,141.0,141.1,140.92,140.96,9335.0,112.3366,112.4162,112.2728,112.3047,9335.0
2016-11-23 11:00:00,140.96,141.17,140.92,141.11,31233.0,112.3047,112.472,112.2728,112.4242,31233.0
2016-11-23 11:05:00,141.08,141.18,140.91,141.11,8204.0,112.4003,112.48,112.2649,112.4242,8204.0
2016-11-23 11:10:00,141.0,141.06,140.85,140.88,12069.0,112.3366,112.3844,112.2171,112.241,12069.0
2016-11-23 11:15:00,140.92,141.07,140.9,140.96,15420.0,112.2728,112.3923,112.2569,112.3047,15420.0
2016-11-23 11:20:00,140.92,140.94,140.69,140.72,15452.0,112.2728,112.2888,112.0896,112.1135,15452.0
2016-11-23 11:25:00,140.73,140.9,140.54,140.9,77938.0,112.1215,112.2569,111.9701,112.2569,77938.0
2016-11-23 11:30:00,140.9,141.0,140.72,140.79,18311.0,112.2569,112.3366,112.1135,112.1693,18311.0
2016-11-23 11:35:00,140.76,140.88,140.73,140.86,1943.0,112.1454,112.241,112.1215,112.225,1943.0
2016-11-23 11:40:00,140.91,140.91,140.65,140.8,5844.0,112.2649,112.2649,112.0577,112.1772,5844.0
2016-11-23 11:45:00,140.8,140.8,140.63,140.64,2350.0,112.1772,112.1772,112.0418,112.0498,2350.0
2016-11-23 11:50:00,140.62,140.89,140.62,140.68,4120.0,112.0338,112.2489,112.0338,112.0816,4120.0
2016-11-23 11:55:00,140.7,140.95,140.7,140.91,1400.0,112.0976,112.2967,112.0976,112.2649,1400.0
2016-11-23 12:00:00,140.91,141.06,140.74,140.74,8475.0,112.2649,112.3844,112.1294,112.1294,8475.0
2016-11-23 12:05:00,140.74,140.8,140.51,140.57,22000.0,112.1294,112.1772,111.9462,111.994,22000.0
2016-11-23 12:10:00,140.65,140.65,140.36,140.57,28120.0,112.0577,112.0577,111.8267,111.994,28120.0
2016-11-23 12:15:00,140.53,140.75,140.48,140.51,13624.0,111.9621,112.1374,111.9223,111.9462,13624.0
2016-11-23 12:20:00,140.48,140.62,140.44,140.44,8334.0,111.9223,112.0338,111.8904,111.8904,8334.0
2016-11-23 12:25:00,140.54,140.69,140.5,140.61,5457.0,111.9701,112.0896,111.9382,112.0259,5457.0
2016-11-23 12:30:00,140.59,140.65,140.46,140.49,3719.0,112.0099,112.0577,111.9064,111.9303,3719.0
2016-11-23 12:35:00,140.51,140.63,140.4,140.6,9227.0,111.9462,112.0418,111.8585,112.0179,9227.0
2016-11-23 12:40:00,140.62,140.89,140.59,140.89,5053.0,112.0338,112.2489,112.0099,112.2489,5053.0
2016-11-23 12:45:00,140.84,140.85,140.6,140.63,4193.0,112.2091,112.2171,112.0179,112.0418,4193.0
2016-11-23 12:50:00,140.62,140.66,140.54,140.62,4209.0,112.0338,112.0657,111.9701,112.0338,4209.0
2016-11-23 12:55:00,140.54,140.75,140.54,140.75,3341.0,111.9701,112.1374,111.9701,112.1374,3341.0
2016-11-23 13:00:00,140.76,140.85,140.71,140.75,10130.0,112.1454,112.2171,112.1055,112.1374,10130.0
2016-11-23 13:05:00,140.72,140.91,140.71,140.9,5075.0,112.1135,112.2649,112.1055,112.2569,5075.0
2016-11-23 13:10:00,140.89,140.9,140.79,140.9,3460.0,112.2489,112.2569,112.1693,112.2569,3460.0
2016-11-23 13:15:00,140.9,140.95,140.77,140.95,4554.0,112.2569,112.2967,112.1533,112.2967,4554.0
2016-11-23 13:20:00,140.94,140.95,140.77,140.78,5665.0,112.2888,112.2967,112.1533,112.1613,5665.0
2016-11-23 13:25:00,140.8,140.83,140.73,140.8,6441.0,112.1772,112.2011,112.1215,112.1772,6441.0
2016-11-23 13:30:00,140.74,140.87,140.73,140.87,5500.0,112.1294,112.233,112.1215,112.233,5500.0
2016-11-23 13:35:00,140.84,140.94,140.7,140.71,10389.0,112.2091,112.2888,112.0976,112.1055,10389.0
2016-11-23 13:40:00,140.68,140.8,140.68,140.72,7785.0,112.0816,112.1772,112.0816,112.1135,7785.0
2016-11-23 13:45:00,140.68,140.68,140.59,140.64,5250.0,112.0816,112.0816,112.0099,112.0498,5250.0
2016-11-23 13:50:00,140.66,140.93,140.65,140.77,12249.0,112.0657,112.2808,112.0577,112.1533,12249.0
2016-11-23 13:55:00,140.78,140.88,140.78,140.86,3776.0,112.1613,112.241,112.1613,112.225,3776.0
2016-11-23 14:00:00,140.81,140.99,140.75,140.9,6710.0,112.1852,112.3286,112.1374,112.2569,6710.0
2016-11-23 14:05:00,140.92,140.93,140.82,140.82,5941.0,112.2728,112.2808,112.1932,112.1932,5941.0
2016-11-23 14:10:00,140.85,140.9,140.72,140.8,6632.0,112.2171,112.2569,112.1135,112.1772,6632.0
2016-11-23 14:15:00,140.81,140.9,140.69,140.72,11460.0,112.1852,112.2569,112.0896,112.1135,11460.0
2016-11-23 14:20:00,140.7,140.87,140.68,140.84,5509.0,112.0976,112.233,112.0816,112.2091,5509.0
2016-11-23 14:25:00,140.82,140.83,140.69,140.81,9652.0,112.1932,112.2011,112.0896,112.1852,9652.0
2016-11-23 14:30:00,140.79,140.87,140.68,140.75,6186.0,112.1693,112.233,112.0816,112.1374,6186.0
2016-11-23 14:35:00,140.68,140.72,140.55,140.6,7127.0,112.0816,112.1135,111.9781,112.0179,7127.0
2016-11-23 14:40:00,140.58,140.66,140.54,140.66,7006.0,112.002,112.0657,111.9701,112.0657,7006.0
2016-11-23 14:45:00,140.67,140.7,140.57,140.61,6177.0,112.0737,112.0976,111.994,112.0259,6177.0
2016-11-23 14:50:00,140.62,140.7,140.53,140.56,8347.0,112.0338,112.0976,111.9621,111.986,8347.0
2016-11-23 14:55:00,140.58,140.6,140.51,140.56,9295.0,112.002,112.0179,111.9462,111.986,9295.0
2016-11-23 15:00:00,140.61,140.63,140.53,140.56,6331.0,112.0259,112.0418,111.9621,111.986,6331.0
2016-11-23 15:05:00,140.53,140.6,140.47,140.6,12388.0,111.9621,112.0179,111.9143,112.0179,12388.0
2016-11-23 15:10:00,140.68,140.69,140.48,140.5,6597.0,112.0816,112.0896,111.9223,111.9382,6597.0
2016-11-23 15:15:00,140.57,140.64,140.41,140.41,10270.0,111.994,112.0498,111.8665,111.8665,10270.0
2016-11-23 15:20:00,140.43,140.52,140.4,140.41,15652.0,111.8824,111.9542,111.8585,111.8665,15652.0
2016-11-23 15:25:00,140.44,140.55,140.35,140.51,15311.0,111.8904,111.9781,111.8187,111.9462,15311.0
2016-11-23 15:30:00,140.53,140.54,140.39,140.42,21720.0,111.9621,111.9701,111.8506,111.8745,21720.0
2016-11-23 15:35:00,140.46,140.73,140.4,140.68,26553.0,111.9064,112.1215,111.8585,112.0816,26553.0
2016-11-23 15:40:00,140.64,140.68,140.59,140.67,17744.0,112.0498,112.0816,112.0099,112.0737,17744.0
2016-11-23 15:45:00,140.69,140.77,140.68,140.69,28020.0,112.0896,112.1533,112.0816,112.0896,28020.0
2016-11-23 15:50:00,140.7,140.74,140.65,140.67,29580.0,112.0976,112.1294,112.0577,112.0737,29580.0
2016-11-23 15:55:00,140.67,140.81,140.65,140.8,61224.0,112.0737,112.1852,112.0577,112.1772,61224.0
2016-11-25 09:30:00,140.61,141.48,140.61,141.44,18119.0,112.0259,112.719,112.0259,112.6871,18119.0
2016-11-25 09:35:00,141.36,141.5,141.22,141.22,11771.0,112.6234,112.7349,112.5119,112.5119,11771.0
2016-11-25 09:40:00,141.14,141.24,140.79,140.79,7981.0,112.4481,112.5278,112.1693,112.1693,7981.0
2016-11-25 09:45:00,140.66,141.17,140.61,140.98,8458.0,112.0657,112.472,112.0259,112.3206,8458.0
2016-11-25 09:50:00,140.96,141.25,140.81,141.22,5531.0,112.3047,112.5358,112.1852,112.5119,5531.0
2016-11-25 09:55:00,141.27,141.27,140.83,141.06,5278.0,112.5517,112.5517,112.2011,112.3844,5278.0
2016-11-25 10:00:00,140.97,141.15,140.86,140.86,6182.0,112.3127,112.4561,112.225,112.225,6182.0
2016-11-25 10:05:00,140.93,141.08,140.83,141.03,4012.0,112.2808,112.4003,112.2011,112.3605,4012.0
2016-11-25 10:10:00,141.0,141.08,140.73,140.99,10464.0,112.3366,112.4003,112.1215,112.3286,10464.0
2016-11-25 10:15:00,141.01,141.16,140.71,140.71,12103.0,112.3445,112.4641,112.1055,112.1055,12103.0
2016-11-25 10:20:00,140.85,140.87,140.55,140.68,3981.0,112.2171,112.233,111.9781,112.0816,3981.0
2016-11-25 10:25:00,140.72,141.01,140.71,140.84,2999.0,112.1135,112.3445,112.1055,112.2091,2999.0
2016-11-25 10:30:00,140.87,140.9,140.77,140.77,3804.0,112.233,112.2569,112.1533,112.1533,3804.0
2016-11-25 10:35:00,140.82,141.02,140.8,140.86,7533.0,112.1932,112.3525,112.1772,112.225,7533.0
2016-11-25 10:40:00,140.81,140.86,140.76,140.81,5433.0,112.1852,112.225,112.1454,112.1852,5433.0
2016-11-25 10:45:00,140.82,140.87,140.77,140.84,6714.0,112.1932,112.233,112.1533,112.2091,6714.0
2016-11-25 10:50:00,140.82,141.09,140.82,141.03,13392.0,112.1932,112.4083,112.1932,112.3605,13392.0
2016-11-25 10:55:00,141.08,141.12,140.96,141.09,2336.0,112.4003,112.4322,112.3047,112.4083,2336.0
2016-11-25 11:00:00,141.04,141.04,140.81,140.92,4652.0,112.3684,112.3684,112.1852,112.2728,4652.0
2016-11-25 11:05:00,140.92,141.03,140.91,140.99,4462.0,112.2728,112.3605,112.2649,112.3286,4462.0
2016-11-25 11:10:00,140.95,141.09,140.93,141.07,2925.0,112.2967,112.4083,112.2808,112.3923,2925.0
2016-11-25 11:15:00,141.08,141.1,140.82,140.86,6089.0,112.4003,112.4162,112.1932,112.225,6089.0
2016-11-25 11:20:00,140.87,140.93,140.84,140.89,5000.0,112.233,112.2808,112.2091,112.2489,5000.0
2016-11-25 11:25:00,140.88,141.0,140.88,140.94,6146.0,112.241,112.3366,112.241,112.2888,6146.0
2016-11-25 11:30:00,140.85,141.05,140.77,140.9,9871.0,112.2171,112.3764,112.1533,112.2569,9871.0
2016-11-25 11:35:00,140.9,141.14,140.9,141.11,4887.0,112.2569,112.4481,112.2569,112.4242,4887.0
2016-11-25 11:40:00,141.1,141.18,141.06,141.07,7146.0,112.4162,112.48,112.3844,112.3923,7146.0
2016-11-25 11:45:00,141.09,141.11,140.96,140.99,4559.0,112.4083,112.4242,112.3047,112.3286,4559.0
2016-11-25 11:50:00,141.0,141.11,140.9,141.11,5306.0,112.3366,112.4242,112.2569,112.4242,5306.0
2016-11-25 11:55:00,141.07,141.15,140.99,140.99,7642.0,112.3923,112.4561,112.3286,112.3286,7642.0
2016-11-25 12:00:00,140.99,141.03,140.91,140.99,5188.0,112.3286,112.3605,112.2649,112.3286,5188.0
2016-11-25 12:05:00,141.01,141.08,140.98,141.05,6201.0,112.3445,112.4003,112.3206,112.3764,6201.0
2016-11-25 12:10:00,140.98,141.03,140.93,140.97,12524.0,112.3206,112.3605,112.2808,112.3127,12524.0
2016-11-25 12:15:00,141.0,141.0,140.9,140.95,8041.0,112.3366,112.3366,112.2569,112.2967,8041.0
2016-11-25 12:20:00,140.92,141.05,140.92,140.95,9531.0,112.2728,112.3764,112.2728,112.2967,9531.0
2016-11-25 12:25:00,141.03,141.11,140.99,141.07,5095.0,112.3605,112.4242,112.3286,112.3923,5095.0
2016-11-25 12:30:00,141.09,141.11,140.94,141.1,8768.0,112.4083,112.4242,112.2888,112.4162,8768.0
2016-11-25 12:35:00,141.11,141.13,141.05,141.13,6143.0,112.4242,112.4401,112.3764,112.4401,6143.0
2016-11-25 12:40:00,141.15,141.22,141.09,141.1,3741.0,112.4561,112.5119,112.4083,112.4162,3741.0
2016-11-25 12:45:00,141.13,141.22,141.07,141.17,9902.0,112.4401,112.5119,112.3923,112.472,9902.0
2016-11-25 12:50:00,141.13,141.16,141.1,141.12,8949.0,112.4401,112.4641,112.4162,112.4322,8949.0
2016-11-25 12:55:00,141.12,141.25,141.09,141.25,20117.0,112.4322,112.5358,112.4083,112.5358,20117.0
2016-11-28 09:30:00,140.54,141.08,140.32,141.08,30492.0,111.9701,112.4003,111.7948,112.4003,30492.0
2016-11-28 09:35:00,141.2,141.21,140.41,140.77,15806.0,112.4959,112.5039,111.8665,112.1533,15806.0
2016-11-28 09:40:00,140.66,140.7,140.26,140.26,10128.0,112.0657,112.0976,111.747,111.747,10128.0
2016-11-28 09:45:00,140.26,140.5,140.1,140.45,24283.0,111.747,111.9382,111.6195,111.8984,24283.0
2016-11-28 09:50:00,140.43,140.43,139.92,140.1,14419.0,111.8824,111.8824,111.4761,111.6195,14419.0
2016-11-28 09:55:00,140.08,140.1,139.88,139.97,7880.0,111.6036,111.6195,111.4443,111.516,7880.0
2016-11-28 10:00:00,139.94,140.0,139.65,139.73,22442.0,111.4921,111.5399,111.261,111.3247,22442.0
2016-11-28 10:05:00,139.75,140.01,139.69,139.87,8694.0,111.3407,111.5478,111.2929,111.4363,8694.0
2016-11-28 10:10:00,139.85,139.86,139.52,139.56,11643.0,111.4204,111.4283,111.1574,111.1893,11643.0
2016-11-28 10:15:00,139.54,139.54,139.15,139.16,24016.0,111.1734,111.1734,110.8627,110.8706,24016.0
2016-11-28 10:20:00,139.18,139.32,138.94,138.94,17733.0,110.8866,110.9981,110.6953,110.6953,17733.0
2016-11-28 10:25:00,138.96,139.01,138.72,138.72,14257.0,110.7113,110.7511,110.5201,110.5201,14257.0
2016-11-28 10:30:00,138.76,139.3,138.76,139.18,40019.0,110.5519,110.9822,110.5519,110.8866,40019.0
2016-11-28 10:35:00,139.2,139.27,139.04,139.25,7250.0,110.9025,110.9583,110.775,110.9423,7250.0
2016-11-28 10:40:00,139.25,139.28,139.03,139.04,6510.0,110.9423,110.9662,110.7671,110.775,6510.0
2016-11-28 10:45:00,139.01,139.09,138.92,138.97,5583.0,110.7511,110.8149,110.6794,110.7192,5583.0
2016-11-28 10:50:00,138.98,139.0,138.88,138.88,13539.0,110.7272,110.7431,110.6475,110.6475,13539.0
2016-11-28 10:55:00,138.87,138.87,138.61,138.61,10181.0,110.6396,110.6396,110.4324,110.4324,10181.0
2016-11-28 11:00:00,138.63,138.68,138.4,138.49,19366.0,110.4484,110.4882,110.2651,110.3368,19366.0
2016-11-28 11:05:00,138.48,138.48,138.21,138.3,15959.0,110.3289,110.3289,110.1137,110.1854,15959.0
2016-11-28 11:10:00,138.27,138.29,137.63,137.64,32443.0,110.1615,110.1775,109.6517,109.6596,32443.0
2016-11-28 11:15:00,137.64,138.02,137.43,137.81,48725.0,109.6596,109.9624,109.4923,109.7951,48725.0
2016-11-28 11:20:00,137.85,137.87,137.69,137.79,26083.0,109.8269,109.8429,109.6995,109.7791,26083.0
2016-11-28 11:25:00,137.81,137.9,137.74,137.9,39779.0,109.7951,109.8668,109.7393,109.8668,39779.0
2016-11-28 11:30:00,137.9,138.32,137.9,138.31,6871.0,109.8668,110.2014,109.8668,110.1934,6871.0
2016-11-28 11:35:00,138.29,138.48,138.18,138.18,20303.0,110.1775,110.3289,110.0898,110.0898,20303.0
2016-11-28 11:40:00,138.2,138.28,138.13,138.28,15804.0,110.1058,110.1695,110.05,110.1695,15804.0
2016-11-28 11:45:00,138.26,138.35,138.12,138.12,14878.0,110.1536,110.2253,110.042,110.042,14878.0
2016-11-28 11:50:00,138.11,138.15,137.88,137.89,5789.0,110.0341,110.0659,109.8508,109.8588,5789.0
2016-11-28 11:55:00,137.87,137.97,137.73,137.76,19968.0,109.8429,109.9225,109.7313,109.7552,19968.0
2016-11-28 12:00:00,137.75,137.95,137.75,137.89,16943.0,109.7473,109.9066,109.7473,109.8588,16943.0
2016-11-28 12:05:00,137.91,138.3,137.89,138.21,15478.0,109.8747,110.1854,109.8588,110.1137,15478.0
2016-11-28 12:10:00,138.2,138.24,138.17,138.18,16115.0,110.1058,110.1376,110.0819,110.0898,16115.0
2016-11-28 12:15:00,138.17,138.17,137.99,138.02,8392.0,110.0819,110.0819,109.9385,109.9624,8392.0
2016-11-28 12:20:00,138.0,138.12,137.9,137.9,11531.0,109.9464,110.042,109.8668,109.8668,11531.0
2016-11-28 12:25:00,137.89,137.9,137.66,137.69,14273.0,109.8588,109.8668,109.6756,109.6995,14273.0
2016-11-28 12:30:00,137.7,137.97,137.66,137.75,15029.0,109.7074,109.9225,109.6756,109.7473,15029.0
2016-11-28 12:35:00,137.76,137.8,137.69,137.78,8401.0,109.7552,109.7871,109.6995,109.7712,8401.0
2016-11-28 12:40:00,137.82,137.85,137.71,137.78,9124.0,109.803,109.8269,109.7154,109.7712,9124.0
2016-11-28 12:45:00,137.8,137.91,137.75,137.91,13000.0,109.7871,109.8747,109.7473,109.8747,13000.0
2016-11-28 12:50:00,137.91,137.91,137.75,137.75,11013.0,109.8747,109.8747,109.7473,109.7473,11013.0
2016-11-28 12:55:00,137.75,137.81,137.58,137.58,9321.0,109.7473,109.7951,109.6118,109.6118,9321.0
2016-11-28 13:00:00,137.58,137.58,137.16,137.16,14500.0,109.6118,109.6118,109.2772,109.2772,14500.0
2016-11-28 13:05:00,137.19,137.37,137.12,137.36,6200.0,109.3011,109.4445,109.2453,109.4365,6200.0
2016-11-28 13:10:00,137.36,137.54,137.35,137.47,10233.0,109.4365,109.5799,109.4286,109.5242,10233.0
2016-11-28 13:15:00,137.53,137.69,137.49,137.57,4368.0,109.572,109.6995,109.5401,109.6038,4368.0
2016-11-28 13:20:00,137.55,137.66,137.44,137.44,6791.0,109.5879,109.6756,109.5003,109.5003,6791.0
2016-11-28 13:25:00,137.45,137.78,137.45,137.75,10126.0,109.5082,109.7712,109.5082,109.7473,10126.0
2016-11-28 13:30:00,137.82,137.95,137.72,137.95,8812.0,109.803,109.9066,109.7234,109.9066,8812.0
2016-11-28 13:35:00,137.92,137.99,137.89,137.92,5982.0,109.8827,109.9385,109.8588,109.8827,5982.0
2016-11-28 13:40:00,137.91,137.93,137.84,137.84,6856.0,109.8747,109.8907,109.819,109.819,6856.0
2016-11-28 13:45:00,137.82,137.85,137.58,137.79,16123.0,109.803,109.8269,109.6118,109.7791,16123.0
2016-11-28 13:50:00,137.81,137.98,137.81,137.98,8980.0,109.7951,109.9305,109.7951,109.9305,8980.0
2016-11-28 13:55:00,137.9,137.97,137.76,137.87,15638.0,109.8668,109.9225,109.7552,109.8429,15638.0
2016-11-28 14:00:00,137.81,137.98,137.81,137.91,4977.0,109.7951,109.9305,109.7951,109.8747,4977.0
2016-11-28 14:05:00,137.98,138.15,137.97,138.12,2926.0,109.9305,110.0659,109.9225,110.042,2926.0
2016-11-28 14:10:00,138.15,138.24,138.06,138.24,4623.0,110.0659,110.1376,109.9942,110.1376,4623.0
2016-11-28 14:15:00,138.2,138.2,138.06,138.08,4855.0,110.1058,110.1058,109.9942,110.0102,4855.0
2016-11-28 14:20:00,138.08,138.1,137.91,138.03,8456.0,110.0102,110.0261,109.8747,109.9703,8456.0
2016-11-28 14:25:00,138.1,138.21,138.08,138.08,5349.0,110.0261,110.1137,110.0102,110.0102,5349.0
2016-11-28 14:30:00,138.04,138.04,137.89,138.0,12728.0,109.9783,109.9783,109.8588,109.9464,12728.0
2016-11-28 14:35:00,138.01,138.08,137.99,138.06,4035.0,109.9544,110.0102,109.9385,109.9942,4035.0
2016-11-28 14:40:00,138.06,138.06,137.89,138.0,9501.0,109.9942,109.9942,109.8588,109.9464,9501.0
2016-11-28 14:45:00,137.99,138.07,137.97,137.97,6398.0,109.9385,110.0022,109.9225,109.9225,6398.0
2016-11-28 14:50:00,137.93,138.06,137.9,138.05,8009.0,109.8907,109.9942,109.8668,109.9863,8009.0
2016-11-28 14:55:00,138.09,138.11,137.96,138.04,6515.0,110.0181,110.0341,109.9146,109.9783,6515.0
2016-11-28 15:00:00,138.04,138.17,137.95,138.09,15425.0,109.9783,110.0819,109.9066,110.0181,15425.0
2016-11-28 15:05:00,138.07,138.19,138.02,138.19,9380.0,110.0022,110.0978,109.9624,110.0978,9380.0
2016-11-28 15:10:00,138.2,138.28,138.19,138.24,8633.0,110.1058,110.1695,110.0978,110.1376,8633.0
2016-11-28 15:15:00,138.22,138.23,138.13,138.22,13026.0,110.1217,110.1297,110.05,110.1217,13026.0
2016-11-28 15:20:00,138.21,138.25,138.09,138.09,12341.0,110.1137,110.1456,110.0181,110.0181,12341.0
2016-11-28 15:25:00,138.1,138.11,137.87,137.97,17544.0,110.0261,110.0341,109.8429,109.9225,17544.0
2016-11-28 15:30:00,137.98,138.12,137.97,137.99,24279.0,109.9305,110.042,109.9225,109.9385,24279.0
2016-11-28 15:35:00,137.97,138.07,137.9,137.91,15584.0,109.9225,110.0022,109.8668,109.8747,15584.0
2016-11-28 15:40:00,137.93,138.0,137.92,137.94,21438.0,109.8907,109.9464,109.8827,109.8986,21438.0
2016-11-28 15:45:00,137.93,138.08,137.84,137.91,42934.0,109.8907,110.0102,109.819,109.8747,42934.0
2016-11-28 15:50:00,137.91,138.17,137.89,138.12,74192.0,109.8747,110.0819,109.8588,110.042,74192.0
2016-11-28 15:55:00,138.13,138.39,138.11,138.32,138741.0,110.05,110.2572,110.0341,110.2014,138741.0
2016-11-29 09:30:00,137.7,137.7,136.64,137.34,25698.0,109.7074,109.7074,108.8629,109.4206,25698.0
2016-11-29 09:35:00,137.37,137.83,137.26,137.35,5547.0,109.4445,109.811,109.3569,109.4286,5547.0
2016-11-29 09:40:00,137.46,137.62,137.19,137.41,12259.0,109.5162,109.6437,109.3011,109.4764,12259.0
2016-11-29 09:45:00,137.34,137.47,137.11,137.31,6327.0,109.4206,109.5242,109.2374,109.3967,6327.0
2016-11-29 09:50:00,137.15,137.21,137.05,137.17,1800.0,109.2692,109.317,109.1896,109.2852,1800.0
2016-11-29 09:55:00,137.14,137.31,137.01,137.31,16346.0,109.2613,109.3967,109.1577,109.3967,16346.0
2016-11-29 10:00:00,137.38,137.56,137.22,137.26,4872.0,109.4525,109.5959,109.325,109.3569,4872.0
2016-11-29 10:05:00,137.35,137.54,137.21,137.49,7310.0,109.4286,109.5799,109.317,109.5401,7310.0
2016-11-29 10:10:00,137.58,137.78,137.56,137.75,18735.0,109.6118,109.7712,109.5959,109.7473,18735.0
2016-11-29 10:15:00,137.69,137.92,137.68,137.76,2823.0,109.6995,109.8827,109.6915,109.7552,2823.0
2016-11-29 10:20:00,137.86,138.22,137.79,137.96,17506.0,109.8349,110.1217,109.7791,109.9146,17506.0
2016-11-29 10:25:00,137.94,137.96,137.78,137.89,9393.0,109.8986,109.9146,109.7712,109.8588,9393.0
2016-11-29 10:30:00,137.92,138.05,137.77,137.77,7077.0,109.8827,109.9863,109.7632,109.7632,7077.0
2016-11-29 10:35:00,137.77,137.82,137.65,137.65,16803.0,109.7632,109.803,109.6676,109.6676,16803.0
2016-11-29 10:40:00,137.73,137.79,137.65,137.74,17363.0,109.7313,109.7791,109.6676,109.7393,17363.0
2016-11-29 10:45:00,137.75,138.24,137.75,138.19,10392.0,109.7473,110.1376,109.7473,110.0978,10392.0
2016-11-29 10:50:00,138.21,138.28,138.17,138.28,2600.0,110.1137,110.1695,110.0819,110.1695,2600.0
2016-11-29 10:55:00,138.32,138.45,138.32,138.38,3066.0,110.2014,110.305,110.2014,110.2492,3066.0
2016-11-29 11:00:00,138.36,138.46,138.31,138.4,5733.0,110.2333,110.3129,110.1934,110.2651,5733.0
2016-11-29 11:05:00,138.33,138.49,138.28,138.49,3950.0,110.2094,110.3368,110.1695,110.3368,3950.0
2016-11-29 11:10:00,138.48,138.72,138.44,138.68,10575.0,110.3289,110.5201,110.297,110.4882,10575.0
2016-11-29 11:15:00,138.69,138.69,138.29,138.31,6021.0,110.4962,110.4962,110.1775,110.1934,6021.0
2016-11-29 11:20:00,138.32,138.46,138.24,138.38,3301.0,110.2014,110.3129,110.1376,110.2492,3301.0
2016-11-29 11:25:00,138.33,138.41,138.26,138.3,3400.0,110.2094,110.2731,110.1536,110.1854,3400.0
2016-11-29 11:30:00,138.3,138.49,138.22,138.44,3100.0,110.1854,110.3368,110.1217,110.297,3100.0
2016-11-29 11:35:00,138.47,138.55,138.4,138.4,2879.0,110.3209,110.3846,110.2651,110.2651,2879.0
2016-11-29 11:40:00,138.38,138.61,138.37,138.37,4807.0,110.2492,110.4324,110.2412,110.2412,4807.0
2016-11-29 11:45:00,138.37,138.37,138.28,138.29,3072.0,110.2412,110.2412,110.1695,110.1775,3072.0
2016-11-29 11:50:00,138.35,138.35,137.99,138.05,2465.0,110.2253,110.2253,109.9385,109.9863,2465.0
2016-11-29 11:55:00,138.08,138.11,138.03,138.05,6063.0,110.0102,110.0341,109.9703,109.9863,6063.0
2016-11-29 12:00:00,138.05,138.06,137.87,137.88,1920.0,109.9863,109.9942,109.8429,109.8508,1920.0
2016-11-29 12:05:00,137.88,137.95,137.83,137.83,4835.0,109.8508,109.9066,109.811,109.811,4835.0
2016-11-29 12:10:00,137.78,137.79,137.7,137.75,6461.0,109.7712,109.7791,109.7074,109.7473,6461.0
2016-11-29 12:15:00,137.73,137.74,137.61,137.61,1691.0,109.7313,109.7393,109.6357,109.6357,1691.0
2016-11-29 12:20:00,137.61,137.73,137.61,137.62,5187.0,109.6357,109.7313,109.6357,109.6437,5187.0
2016-11-29 12:25:00,137.59,137.66,137.51,137.64,3000.0,109.6198,109.6756,109.556,109.6596,3000.0
2016-11-29 12:30:00,137.64,137.81,137.6,137.78,2437.0,109.6596,109.7951,109.6278,109.7712,2437.0
2016-11-29 12:35:00,137.78,137.86,137.77,137.81,1500.0,109.7712,109.8349,109.7632,109.7951,1500.0
2016-11-29 12:40:00,137.84,138.03,137.84,138.02,3339.0,109.819,109.9703,109.819,109.9624,3339.0
2016-11-29 12:45:00,138.0,138.04,137.85,137.99,6662.0,109.9464,109.9783,109.8269,109.9385,6662.0
2016-11-29 12:50:00,138.01,138.07,138.0,138.05,2176.0,109.9544,110.0022,109.9464,109.9863,2176.0
2016-11-29 12:55:00,138.06,138.2,138.06,138.19,2501.0,109.9942,110.1058,109.9942,110.0978,2501.0
2016-11-29 13:00:00,138.16,138.16,138.09,138.09,1424.0,110.0739,110.0739,110.0181,110.0181,1424.0
2016-11-29 13:05:00,138.03,138.15,137.99,138.14,4588.0,109.9703,110.0659,109.9385,110.058,4588.0
2016-11-29 13:10:00,138.13,138.13,137.94,138.0,3802.0,110.05,110.05,109.8986,109.9464,3802.0
2016-11-29 13:15:00,138.01,138.01,137.93,137.93,1653.0,109.9544,109.9544,109.8907,109.8907,1653.0
2016-11-29 13:20:00,137.98,138.02,137.94,137.96,2450.0,109.9305,109.9624,109.8986,109.9146,2450.0
2016-11-29 13:25:00,137.98,138.03,137.93,138.03,2006.0,109.9305,109.9703,109.8907,109.9703,2006.0
2016-11-29 13:30:00,138.01,138.08,138.01,138.05,4669.0,109.9544,110.0102,109.9544,109.9863,4669.0
2016-11-29 13:35:00,138.06,138.16,138.04,138.13,5089.0,109.9942,110.0739,109.9783,110.05,5089.0
2016-11-29 13:40:00,138.13,138.14,138.1,138.1,2152.0,110.05,110.058,110.0261,110.0261,2152.0
2016-11-29 13:45:00,138.07,138.21,138.06,138.21,2000.0,110.0022,110.1137,109.9942,110.1137,2000.0
2016-11-29 13:50:00,138.19,138.35,138.19,138.35,8398.0,110.0978,110.2253,110.0978,110.2253,8398.0
2016-11-29 13:55:00,138.28,138.43,138.28,138.37,3882.0,110.1695,110.289,110.1695,110.2412,3882.0
2016-11-29 14:00:00,138.33,138.48,138.33,138.47,4132.0,110.2094,110.3289,110.2094,110.3209,4132.0
2016-11-29 14:05:00,138.5,138.68,138.48,138.64,5616.0,110.3448,110.4882,110.3289,110.4563,5616.0
2016-11-29 14:10:00,138.64,138.65,138.52,138.6,4296.0,110.4563,110.4643,110.3607,110.4245,4296.0
2016-11-29 14:15:00,138.62,138.85,138.6,138.76,10774.0,110.4404,110.6236,110.4245,110.5519,10774.0
2016-11-29 14:20:00,138.81,138.81,138.7,138.78,5045.0,110.5918,110.5918,110.5041,110.5679,5045.0
2016-11-29 14:25:00,138.79,138.82,138.74,138.76,7970.0,110.5758,110.5997,110.536,110.5519,7970.0
2016-11-29 14:30:00,138.77,138.78,138.65,138.72,8878.0,110.5599,110.5679,110.4643,110.5201,8878.0
2016-11-29 14:35:00,138.74,138.82,138.65,138.65,15860.0,110.536,110.5997,110.4643,110.4643,15860.0
2016-11-29 14:40:00,138.64,138.71,138.62,138.65,5425.0,110.4563,110.5121,110.4404,110.4643,5425.0
2016-11-29 14:45:00,138.65,138.65,138.51,138.55,5387.0,110.4643,110.4643,110.3528,110.3846,5387.0
2016-11-29 14:50:00,138.55,138.55,138.33,138.36,6964.0,110.3846,110.3846,110.2094,110.2333,6964.0
2016-11-29 14:55:00,138.39,138.4,138.3,138.3,1900.0,110.2572,110.2651,110.1854,110.1854,1900.0
2016-11-29 15:00:00,138.21,138.43,138.21,138.22,7089.0,110.1137,110.289,110.1137,110.1217,7089.0
2016-11-29 15:05:00,138.24,138.26,138.11,138.15,3100.0,110.1376,110.1536,110.0341,110.0659,3100.0
2016-11-29 15:10:00,138.18,138.31,138.17,138.31,5425.0,110.0898,110.1934,110.0819,110.1934,5425.0
2016-11-29 15:15:00,138.28,138.33,138.14,138.2,5507.0,110.1695,110.2094,110.058,110.1058,5507.0
2016-11-29 15:20:00,138.23,138.44,138.22,138.37,5565.0,110.1297,110.297,110.1217,110.2412,5565.0
2016-11-29 15:25:00,138.36,138.46,138.32,138.4,8558.0,110.2333,110.3129,110.2014,110.2651,8558.0
2016-11-29 15:30:00,138.4,138.44,138.31,138.35,12770.0,110.2651,110.297,110.1934,110.2253,12770.0
2016-11-29 15:35:00,138.32,138.35,138.26,138.29,12818.0,110.2014,110.2253,110.1536,110.1775,12818.0
2016-11-29 15:40:00,138.28,138.34,138.23,138.27,12188.0,110.1695,110.2173,110.1297,110.1615,12188.0
2016-11-29 15:45:00,138.24,138.25,138.1,138.21,11978.0,110.1376,110.1456,110.0261,110.1137,11978.0
2016-11-29 15:50:00,138.21,138.36,138.16,138.3,14749.0,110.1137,110.2333,110.0739,110.1854,14749.0
2016-11-29 15:55:00,138.29,138.34,138.18,138.24,30173.0,110.1775,110.2173,110.0898,110.1376,30173.0
2016-11-30 09:30:00,139.6,140.28,139.56,140.01,48841.0,111.2212,111.7629,111.1893,111.5478,48841.0
2016-11-30 09:35:00,140.01,140.9,140.0,140.9,25593.0,111.5478,112.2569,111.5399,112.2569,25593.0
2016-11-30 09:40:00,140.82,140.89,140.24,140.4,24809.0,112.1932,112.2489,111.7311,111.8585,24809.0
2016-11-30 09:45:00,140.36,140.86,140.26,140.86,89173.0,111.8267,112.225,111.747,112.225,89173.0
2016-11-30 09:50:00,140.86,140.86,140.01,140.02,18819.0,112.225,112.225,111.5478,111.5558,18819.0
2016-11-30 09:55:00,140.06,140.31,140.03,140.23,8187.0,111.5877,111.7868,111.5638,111.7231,8187.0
2016-11-30 10:00:00,140.22,140.25,139.85,139.87,13627.0,111.7151,111.739,111.4204,111.4363,13627.0
2016-11-30 10:05:00,139.84,140.05,139.83,140.04,10959.0,111.4124,111.5797,111.4044,111.5717,10959.0
2016-11-30 10:10:00,139.99,140.2,139.94,140.17,4987.0,111.5319,111.6992,111.4921,111.6753,4987.0
2016-11-30 10:15:00,140.1,140.1,139.77,139.83,8474.0,111.6195,111.6195,111.3566,111.4044,8474.0
2016-11-30 10:20:00,139.92,139.93,139.32,139.47,19035.0,111.4761,111.4841,110.9981,111.1176,19035.0
2016-11-30 10:25:00,139.43,139.58,139.37,139.52,2945.0,111.0857,111.2052,111.0379,111.1574,2945.0
2016-11-30 10:30:00,139.61,139.72,139.54,139.61,6428.0,111.2291,111.3168,111.1734,111.2291,6428.0
2016-11-30 10:35:00,139.57,139.6,139.4,139.58,4359.0,111.1973,111.2212,111.0618,111.2052,4359.0
2016-11-30 10:40:00,139.51,139.73,139.46,139.7,2159.0,111.1495,111.3247,111.1096,111.3008,2159.0
2016-11-30 10:45:00,139.7,139.86,139.7,139.79,2436.0,111.3008,111.4283,111.3008,111.3726,2436.0
2016-11-30 10:50:00,139.8,139.98,139.72,139.94,26194.0,111.3805,111.5239,111.3168,111.4921,26194.0
2016-11-30 10:55:00,139.97,140.5,139.97,140.5,14061.0,111.516,111.9382,111.516,111.9382,14061.0
2016-11-30 11:00:00,140.48,140.5,140.21,140.25,11572.0,111.9223,111.9382,111.7072,111.739,11572.0
2016-11-30 11:05:00,140.18,140.81,140.18,140.81,10077.0,111.6833,112.1852,111.6833,112.1852,10077.0
2016-11-30 11:10:00,140.81,140.81,140.7,140.81,8905.0,112.1852,112.1852,112.0976,112.1852,8905.0
2016-11-30 11:15:00,140.86,141.12,140.85,141.12,27297.0,112.225,112.4322,112.2171,112.4322,27297.0
2016-11-30 11:20:00,141.13,141.22,141.09,141.12,11072.0,112.4401,112.5119,112.4083,112.4322,11072.0
2016-11-30 11:25:00,141.12,141.14,140.81,140.81,7958.0,112.4322,112.4481,112.1852,112.1852,7958.0
2016-11-30 11:30:00,140.8,140.83,140.53,140.83,10173.0,112.1772,112.2011,111.9621,112.2011,10173.0
2016-11-30 11:35:00,140.83,141.14,140.81,141.14,12473.0,112.2011,112.4481,112.1852,112.4481,12473.0
2016-11-30 11:40:00,141.06,141.6,141.06,141.52,38634.0,112.3844,112.8146,112.3844,112.7509,38634.0
2016-11-30 11:45:00,141.54,141.65,141.37,141.65,13420.0,112.7668,112.8544,112.6314,112.8544,13420.0
2016-11-30 11:50:00,141.63,141.92,141.61,141.89,39701.0,112.8385,113.0696,112.8226,113.0457,39701.0
2016-11-30 11:55:00,141.88,141.89,141.45,141.55,14984.0,113.0377,113.0457,112.6951,112.7748,14984.0
2016-11-30 12:00:00,141.55,141.6,141.44,141.44,6133.0,112.7748,112.8146,112.6871,112.6871,6133.0
2016-11-30 12:05:00,141.47,141.47,141.2,141.25,5905.0,112.711,112.711,112.4959,112.5358,5905.0
2016-11-30 12:10:00,141.28,141.28,141.16,141.16,4379.0,112.5597,112.5597,112.4641,112.4641,4379.0
2016-11-30 12:15:00,141.14,141.27,141.09,141.21,5648.0,112.4481,112.5517,112.4083,112.5039,5648.0
2016-11-30 12:20:00,141.22,141.35,141.21,141.35,2800.0,112.5119,112.6154,112.5039,112.6154,2800.0
2016-11-30 12:25:00,141.26,141.78,141.22,141.66,39394.0,112.5437,112.958,112.5119,112.8624,39394.0
2016-11-30 12:30:00,141.6,141.72,141.39,141.52,10747.0,112.8146,112.9102,112.6473,112.7509,10747.0
2016-11-30 12:35:00,141.57,141.58,141.45,141.55,4625.0,112.7907,112.7987,112.6951,112.7748,4625.0
2016-11-30 12:40:00,141.55,141.76,141.52,141.68,4808.0,112.7748,112.9421,112.7509,112.8783,4808.0
2016-11-30 12:45:00,141.74,141.78,141.66,141.69,2497.0,112.9261,112.958,112.8624,112.8863,2497.0
2016-11-30 12:50:00,141.65,141.75,141.56,141.65,7917.0,112.8544,112.9341,112.7827,112.8544,7917.0
2016-11-30 12:55:00,141.61,141.72,141.61,141.7,1255.0,112.8226,112.9102,112.8226,112.8943,1255.0
2016-11-30 13:00:00,141.73,141.78,141.65,141.69,7532.0,112.9182,112.958,112.8544,112.8863,7532.0
2016-11-30 13:05:00,141.66,141.9,141.66,141.9,14630.0,112.8624,113.0536,112.8624,113.0536,14630.0
2016-11-30 13:10:00,141.88,141.89,141.8,141.88,6801.0,113.0377,113.0457,112.9739,113.0377,6801.0
2016-11-30 13:15:00,141.89,142.03,141.81,141.99,33543.0,113.0457,113.1572,112.9819,113.1253,33543.0
2016-11-30 13:20:00,141.99,142.12,141.97,142.01,38932.0,113.1253,113.2289,113.1094,113.1413,38932.0
2016-11-30 13:25:00,142.09,142.28,141.99,142.21,66789.0,113.205,113.3564,113.1253,113.3006,66789.0
2016-11-30 13:30:00,142.28,142.43,142.07,142.3,25899.0,113.3564,113.4759,113.1891,113.3723,25899.0
2016-11-30 13:35:00,142.33,142.68,142.28,142.35,23991.0,113.3962,113.6751,113.3564,113.4121,23991.0
2016-11-30 13:40:00,142.41,142.41,142.09,142.1,3372.0,113.4599,113.4599,113.205,113.213,3372.0
2016-11-30 13:45:00,142.09,142.18,142.02,142.11,28199.0,113.205,113.2767,113.1492,113.2209,28199.0
2016-11-30 13:50:00,142.11,142.13,141.88,141.92,8247.0,113.2209,113.2369,113.0377,113.0696,8247.0
2016-11-30 13:55:00,141.96,142.03,141.91,142.0,8680.0,113.1014,113.1572,113.0616,113.1333,8680.0
2016-11-30 14:00:00,142.0,142.12,141.91,142.02,13966.0,113.1333,113.2289,113.0616,113.1492,13966.0
2016-11-30 14:05:00,142.01,142.02,141.64,141.74,5982.0,113.1413,113.1492,112.8465,112.9261,5982.0
2016-11-30 14:10:00,141.72,141.8,141.66,141.7,5590.0,112.9102,112.9739,112.8624,112.8943,5590.0
2016-11-30 14:15:00,141.65,141.81,141.65,141.73,4470.0,112.8544,112.9819,112.8544,112.9182,4470.0
2016-11-30 14:20:00,141.73,141.86,141.7,141.8,9282.0,112.9182,113.0217,112.8943,112.9739,9282.0
2016-11-30 14:25:00,141.79,141.89,141.72,141.78,9062.0,112.966,113.0457,112.9102,112.958,9062.0
2016-11-30 14:30:00,141.8,141.8,141.64,141.64,7711.0,112.9739,112.9739,112.8465,112.8465,7711.0
2016-11-30 14:35:00,141.66,141.71,141.57,141.65,9724.0,112.8624,112.9022,112.7907,112.8544,9724.0
2016-11-30 14:40:00,141.64,141.7,141.61,141.61,15283.0,112.8465,112.8943,112.8226,112.8226,15283.0
2016-11-30 14:45:00,141.59,141.8,141.59,141.71,25012.0,112.8066,112.9739,112.8066,112.9022,25012.0
2016-11-30 14:50:00,141.71,141.86,141.66,141.86,24858.0,112.9022,113.0217,112.8624,113.0217,24858.0
2016-11-30 14:55:00,141.78,141.85,141.71,141.73,29171.0,112.958,113.0138,112.9022,112.9182,29171.0
2016-11-30 15:00:00,141.79,141.85,141.73,141.73,9219.0,112.966,113.0138,112.9182,112.9182,9219.0
2016-11-30 15:05:00,141.82,141.89,141.68,141.72,10748.0,112.9899,113.0457,112.8783,112.9102,10748.0
2016-11-30 15:10:00,141.75,142.02,141.65,142.02,16345.0,112.9341,113.1492,112.8544,113.1492,16345.0
2016-11-30 15:15:00,141.94,142.13,141.92,142.1,27782.0,113.0855,113.2369,113.0696,113.213,27782.0
2016-11-30 15:20:00,142.06,142.28,142.03,142.1,25393.0,113.1811,113.3564,113.1572,113.213,25393.0
2016-11-30 15:25:00,142.12,142.24,142.09,142.12,18138.0,113.2289,113.3245,113.205,113.2289,18138.0
2016-11-30 15:30:00,142.13,142.16,142.01,142.05,19542.0,113.2369,113.2608,113.1413,113.1731,19542.0
2016-11-30 15:35:00,142.05,142.15,142.04,142.13,27202.0,113.1731,113.2528,113.1652,113.2369,27202.0
2016-11-30 15:40:00,142.13,142.26,142.12,142.24,43451.0,113.2369,113.3404,113.2289,113.3245,43451.0
2016-11-30 15:45:00,142.24,142.4,142.23,142.38,39061.0,113.3245,113.452,113.3165,113.436,39061.0
2016-11-30 15:50:00,142.39,142.39,142.15,142.24,35664.0,113.444,113.444,113.2528,113.3245,35664.0
2016-11-30 15:55:00,142.22,142.22,141.78,141.78,77182.0,113.3086,113.3086,112.958,112.958,77182.0
2016-12-01 09:30:00,140.75,141.65,140.56,141.32,88959.0,112.1374,112.8544,111.986,112.5915,88959.0
2016-12-01 09:35:00,141.49,142.19,141.49,142.14,21467.0,112.727,113.2847,112.727,113.2448,21467.0
2016-12-01 09:40:00,142.06,142.08,141.68,141.97,9046.0,113.1811,113.197,112.8783,113.1094,9046.0
2016-12-01 09:45:00,142.03,142.22,141.87,141.87,17500.0,113.1572,113.3086,113.0297,113.0297,17500.0
2016-12-01 09:50:00,142.01,142.14,141.72,141.77,24987.0,113.1413,113.2448,112.9102,112.95,24987.0
2016-12-01 09:55:00,141.74,141.98,141.5,141.98,14733.0,112.9261,113.1174,112.7349,113.1174,14733.0
2016-12-01 10:00:00,142.02,142.26,141.85,142.1,7157.0,113.1492,113.3404,113.0138,113.213,7157.0
2016-12-01 10:05:00,142.17,142.5,142.08,142.45,17082.0,113.2687,113.5316,113.197,113.4918,17082.0
2016-12-01 10:10:00,142.27,142.51,142.1,142.4,10076.0,113.3484,113.5396,113.213,113.452,10076.0
2016-12-01 10:15:00,142.52,142.55,142.26,142.4,9435.0,113.5476,113.5715,113.3404,113.452,9435.0
2016-12-01 10:20:00,142.4,142.45,142.07,142.4,19203.0,113.452,113.4918,113.1891,113.452,19203.0
2016-12-01 10:25:00,142.4,142.61,141.75,141.75,10153.0,113.452,113.6193,112.9341,112.9341,10153.0
2016-12-01 10:30:00,141.83,141.83,141.62,141.74,3993.0,112.9978,112.9978,112.8305,112.9261,3993.0
2016-12-01 10:35:00,141.78,142.2,141.72,142.12,10990.0,112.958,113.2926,112.9102,113.2289,10990.0
2016-12-01 10:40:00,142.06,142.13,141.47,141.51,21009.0,113.1811,113.2369,112.711,112.7429,21009.0
2016-12-01 10:45:00,141.61,141.97,141.46,141.97,14837.0,112.8226,113.1094,112.7031,113.1094,14837.0
2016-12-01 10:50:00,142.04,142.42,141.93,142.41,12111.0,113.1652,113.4679,113.0775,113.4599,12111.0
2016-12-01 10:55:00,142.26,142.43,142.05,142.43,14248.0,113.3404,113.4759,113.1731,113.4759,14248.0
2016-12-01 11:00:00,142.36,142.41,142.24,142.35,11705.0,113.4201,113.4599,113.3245,113.4121,11705.0
2016-12-01 11:05:00,142.34,142.6,142.23,142.48,26319.0,113.4042,113.6113,113.3165,113.5157,26319.0
2016-12-01 11:10:00,142.44,142.48,140.71,141.21,111268.0,113.4838,113.5157,112.1055,112.5039,111268.0
2016-12-01 11:15:00,141.24,141.41,140.44,140.64,39866.0,112.5278,112.6632,111.8904,112.0498,39866.0
2016-12-01 11:20:00,140.55,141.88,139.82,141.56,87496.0,111.9781,113.0377,111.3965,112.7827,87496.0
2016-12-01 11:25:00,141.5,141.76,141.14,141.35,18583.0,112.7349,112.9421,112.4481,112.6154,18583.0
2016-12-01 11:30:00,141.35,141.76,141.26,141.53,22616.0,112.6154,112.9421,112.5437,112.7588,22616.0
2016-12-01 11:35:00,141.55,146.48,141.55,142.92,185615.0,112.7748,116.7026,112.7748,113.8663,185615.0
2016-12-01 11:40:00,142.88,144.01,142.81,143.08,72469.0,113.8344,114.7347,113.7786,113.9937,72469.0
2016-12-01 11:45:00,143.08,143.42,142.89,143.17,25785.0,113.9937,114.2646,113.8424,114.0654,25785.0
2016-12-01 11:50:00,143.17,143.43,142.89,143.41,28506.0,114.0654,114.2726,113.8424,114.2567,28506.0
2016-12-01 11:55:00,143.35,143.35,142.84,143.01,27381.0,114.2089,114.2089,113.8025,113.938,27381.0
2016-12-01 12:00:00,143.04,143.25,142.9,142.97,19499.0,113.9619,114.1292,113.8503,113.9061,19499.0
2016-12-01 12:05:00,143.0,143.04,142.88,142.9,23362.0,113.93,113.9619,113.8344,113.8503,23362.0
2016-12-01 12:10:00,142.91,143.19,142.9,142.93,15500.0,113.8583,114.0814,113.8503,113.8742,15500.0
2016-12-01 12:15:00,142.92,143.0,142.59,142.59,15657.0,113.8663,113.93,113.6034,113.6034,15657.0
2016-12-01 12:20:00,142.65,142.84,142.41,142.65,11541.0,113.6512,113.8025,113.4599,113.6512,11541.0
2016-12-01 12:25:00,142.7,142.8,142.52,142.8,7123.0,113.691,113.7707,113.5476,113.7707,7123.0
2016-12-01 12:30:00,142.82,142.83,142.53,142.55,6466.0,113.7866,113.7946,113.5555,113.5715,6466.0
2016-12-01 12:35:00,142.62,142.69,142.46,142.58,9015.0,113.6273,113.683,113.4998,113.5954,9015.0
2016-12-01 12:40:00,142.63,142.78,142.59,142.76,12100.0,113.6352,113.7547,113.6034,113.7388,12100.0
2016-12-01 12:45:00,142.66,142.75,142.57,142.65,6116.0,113.6591,113.7308,113.5874,113.6512,6116.0
2016-12-01 12:50:00,142.66,142.75,142.6,142.67,7733.0,113.6591,113.7308,113.6113,113.6671,7733.0
2016-12-01 12:55:00,142.68,142.72,142.42,142.55,12308.0,113.6751,113.7069,113.4679,113.5715,12308.0
2016-12-01 13:00:00,142.59,142.7,142.52,142.66,17214.0,113.6034,113.691,113.5476,113.6591,17214.0
2016-12-01 13:05:00,142.65,142.75,142.49,142.55,10818.0,113.6512,113.7308,113.5237,113.5715,10818.0
2016-12-01 13:10:00,142.52,142.77,142.52,142.69,7140.0,113.5476,113.7468,113.5476,113.683,7140.0
2016-12-01 13:15:00,142.75,142.75,142.54,142.63,8996.0,113.7308,113.7308,113.5635,113.6352,8996.0
2016-12-01 13:20:00,142.66,142.68,142.47,142.58,13615.0,113.6591,113.6751,113.5077,113.5954,13615.0
2016-12-01 13:25:00,142.57,142.62,142.48,142.58,5258.0,113.5874,113.6273,113.5157,113.5954,5258.0
2016-12-01 13:30:00,142.56,142.96,142.45,142.89,14295.0,113.5794,113.8981,113.4918,113.8424,14295.0
2016-12-01 13:35:00,142.86,143.05,142.66,143.05,8960.0,113.8185,113.9698,113.6591,113.9698,8960.0
2016-12-01 13:40:00,142.97,143.12,142.6,142.67,14238.0,113.9061,114.0256,113.6113,113.6671,14238.0
2016-12-01 13:45:00,142.64,142.75,142.5,142.68,12887.0,113.6432,113.7308,113.5316,113.6751,12887.0
2016-12-01 13:50:00,142.63,142.63,142.39,142.55,13527.0,113.6352,113.6352,113.444,113.5715,13527.0
2016-12-01 13:55:00,142.6,142.67,142.38,142.43,7180.0,113.6113,113.6671,113.436,113.4759,7180.0
2016-12-01 14:00:00,142.48,142.78,142.48,142.72,7217.0,113.5157,113.7547,113.5157,113.7069,7217.0
2016-12-01 14:05:00,142.57,142.66,142.56,142.61,6810.0,113.5874,113.6591,113.5794,113.6193,6810.0
2016-12-01 14:10:00,142.67,142.69,142.54,142.65,5400.0,113.6671,113.683,113.5635,113.6512,5400.0
2016-12-01 14:15:00,142.69,142.88,142.6,142.88,9112.0,113.683,113.8344,113.6113,113.8344,9112.0
2016-12-01 14:20:00,142.77,142.91,142.73,142.77,9596.0,113.7468,113.8583,113.7149,113.7468,9596.0
2016-12-01 14:25:00,142.74,142.81,142.66,142.67,9642.0,113.7229,113.7786,113.6591,113.6671,9642.0
2016-12-01 14:30:00,142.7,142.9,142.64,142.9,9841.0,113.691,113.8503,113.6432,113.8503,9841.0
2016-12-01 14:35:00,142.91,143.05,142.73,142.79,12306.0,113.8583,113.9698,113.7149,113.7627,12306.0
2016-12-01 14:40:00,142.76,142.85,142.73,142.77,9816.0,113.7388,113.8105,113.7149,113.7468,9816.0
2016-12-01 14:45:00,142.79,143.34,142.79,143.31,23061.0,113.7627,114.2009,113.7627,114.177,23061.0
2016-12-01 14:50:00,143.31,143.5,143.21,143.22,17274.0,114.177,114.3284,114.0973,114.1053,17274.0
2016-12-01 14:55:00,143.18,143.37,143.12,143.17,11404.0,114.0734,114.2248,114.0256,114.0654,11404.0
2016-12-01 15:00:00,143.12,143.18,142.98,143.07,12463.0,114.0256,114.0734,113.9141,113.9858,12463.0
2016-12-01 15:05:00,143.0,143.07,142.47,142.69,29503.0,113.93,113.9858,113.5077,113.683,29503.0
2016-12-01 15:10:00,142.71,143.02,142.64,142.86,42514.0,113.699,113.9459,113.6432,113.8185,42514.0
2016-12-01 15:15:00,142.86,142.91,142.76,142.81,13524.0,113.8185,113.8583,113.7388,113.7786,13524.0
2016-12-01 15:20:00,142.74,142.94,142.63,142.88,17313.0,113.7229,113.8822,113.6352,113.8344,17313.0
2016-12-01 15:25:00,142.86,142.96,142.69,142.91,17515.0,113.8185,113.8981,113.683,113.8583,17515.0
2016-12-01 15:30:00,142.93,142.97,142.7,142.72,25002.0,113.8742,113.9061,113.691,113.7069,25002.0
2016-12-01 15:35:00,142.72,142.82,142.64,142.64,22750.0,113.7069,113.7866,113.6432,113.6432,22750.0
2016-12-01 15:40:00,142.65,142.77,142.58,142.75,28091.0,113.6512,113.7468,113.5954,113.7308,28091.0
2016-12-01 15:45:00,142.75,142.75,142.45,142.5,30300.0,113.7308,113.7308,113.4918,113.5316,30300.0
2016-12-01 15:50:00,142.49,142.81,142.49,142.81,46460.0,113.5237,113.7786,113.5237,113.7786,46460.0
2016-12-01 15:55:00,142.8,142.83,142.66,142.68,77418.0,113.7707,113.7946,113.6591,113.6751,77418.0
2016-12-02 09:30:00,142.22,142.58,142.0,142.58,27807.0,113.3086,113.5954,113.1333,113.5954,27807.0
2016-12-02 09:35:00,142.51,142.57,141.97,142.21,18117.0,113.5396,113.5874,113.1094,113.3006,18117.0
2016-12-02 09:40:00,142.24,142.48,141.89,142.41,5495.0,113.3245,113.5157,113.0457,113.4599,5495.0
2016-12-02 09:45:00,142.51,143.0,142.41,142.86,15877.0,113.5396,113.93,113.4599,113.8185,15877.0
2016-12-02 09:50:00,142.97,143.19,142.91,142.91,11006.0,113.9061,114.0814,113.8583,113.8583,11006.0
2016-12-02 09:55:00,142.87,143.13,142.8,142.97,8900.0,113.8264,114.0336,113.7707,113.9061,8900.0
2016-12-02 10:00:00,142.94,143.15,142.7,142.7,23431.0,113.8822,114.0495,113.691,113.691,23431.0
2016-12-02 10:05:00,142.82,143.14,142.82,143.01,5874.0,113.7866,114.0415,113.7866,113.938,5874.0
2016-12-02 10:10:00,143.06,143.17,142.92,143.17,6837.0,113.9778,114.0654,113.8663,114.0654,6837.0
2016-12-02 10:15:00,143.29,143.43,143.0,143.28,8393.0,114.161,114.2726,113.93,114.1531,8393.0
2016-12-02 10:20:00,143.32,143.43,142.99,143.18,14024.0,114.185,114.2726,113.922,114.0734,14024.0
2016-12-02 10:25:00,143.18,143.5,143.18,143.34,6974.0,114.0734,114.3284,114.0734,114.2009,6974.0
2016-12-02 10:30:00,143.35,143.54,143.31,143.35,11583.0,114.2089,114.3602,114.177,114.2089,11583.0
2016-12-02 10:35:00,143.36,143.7,143.26,143.7,13935.0,114.2168,114.4877,114.1371,114.4877,13935.0
2016-12-02 10:40:00,143.75,143.81,143.45,143.45,13719.0,114.5275,114.5753,114.2885,114.2885,13719.0
2016-12-02 10:45:00,143.49,143.51,143.07,143.24,13026.0,114.3204,114.3363,113.9858,114.1212,13026.0
2016-12-02 10:50:00,143.27,143.69,143.27,143.68,19814.0,114.1451,114.4797,114.1451,114.4718,19814.0
2016-12-02 10:55:00,143.62,143.62,143.32,143.4,9481.0,114.424,114.424,114.185,114.2487,9481.0
2016-12-02 11:00:00,143.4,143.46,143.28,143.43,11996.0,114.2487,114.2965,114.1531,114.2726,11996.0
2016-12-02 11:05:00,143.54,143.57,143.39,143.47,7669.0,114.3602,114.3841,114.2407,114.3045,7669.0
2016-12-02 11:10:00,143.46,143.69,143.32,143.54,8488.0,114.2965,114.4797,114.185,114.3602,8488.0
2016-12-02 11:15:00,143.53,143.69,143.52,143.62,7541.0,114.3523,114.4797,114.3443,114.424,7541.0
2016-12-02 11:20:00,143.65,143.69,143.3,143.39,8788.0,114.4479,114.4797,114.169,114.2407,8788.0
2016-12-02 11:25:00,143.34,143.54,143.32,143.54,3531.0,114.2009,114.3602,114.185,114.3602,3531.0
2016-12-02 11:30:00,143.5,143.53,143.19,143.21,5100.0,114.3284,114.3523,114.0814,114.0973,5100.0
2016-12-02 11:35:00,143.18,143.45,143.18,143.29,9152.0,114.0734,114.2885,114.0734,114.161,9152.0
2016-12-02 11:40:00,143.29,143.43,143.21,143.22,10140.0,114.161,114.2726,114.0973,114.1053,10140.0
2016-12-02 11:45:00,143.19,143.21,142.89,142.96,4301.0,114.0814,114.0973,113.8424,113.8981,4301.0
2016-12-02 11:50:00,142.92,142.98,142.75,142.89,5647.0,113.8663,113.9141,113.7308,113.8424,5647.0
2016-12-02 11:55:00,142.98,143.1,142.96,142.97,5350.0,113.9141,114.0097,113.8981,113.9061,5350.0
2016-12-02 12:00:00,142.84,142.92,142.64,142.64,14918.0,113.8025,113.8663,113.6432,113.6432,14918.0
2016-12-02 12:05:00,142.69,142.72,142.62,142.68,3327.0,113.683,113.7069,113.6273,113.6751,3327.0
2016-12-02 12:10:00,142.68,142.84,142.68,142.73,17250.0,113.6751,113.8025,113.6751,113.7149,17250.0
2016-12-02 12:15:00,142.76,142.98,142.76,142.98,4892.0,113.7388,113.9141,113.7388,113.9141,4892.0
2016-12-02 12:20:00,142.95,143.07,142.82,142.82,6716.0,113.8902,113.9858,113.7866,113.7866,6716.0
2016-12-02 12:25:00,142.73,142.9,142.71,142.86,2094.0,113.7149,113.8503,113.699,113.8185,2094.0
2016-12-02 12:30:00,142.9,142.94,142.71,142.88,6224.0,113.8503,113.8822,113.699,113.8344,6224.0
2016-12-02 12:35:00,142.84,142.84,142.67,142.8,7875.0,113.8025,113.8025,113.6671,113.7707,7875.0
2016-12-02 12:40:00,142.75,142.86,142.57,142.59,5698.0,113.7308,113.8185,113.5874,113.6034,5698.0
2016-12-02 12:45:00,142.61,142.82,142.56,142.69,5148.0,113.6193,113.7866,113.5794,113.683,5148.0
2016-12-02 12:50:00,142.72,142.86,142.66,142.86,4120.0,113.7069,113.8185,113.6591,113.8185,4120.0
2016-12-02 12:55:00,142.86,143.0,142.79,142.81,10144.0,113.8185,113.93,113.7627,113.7786,10144.0
2016-12-02 13:00:00,142.91,142.93,142.81,142.88,3670.0,113.8583,113.8742,113.7786,113.8344,3670.0
2016-12-02 13:05:00,142.87,142.9,142.55,142.7,7500.0,113.8264,113.8503,113.5715,113.691,7500.0
2016-12-02 13:10:00,142.75,142.75,142.37,142.44,3531.0,113.7308,113.7308,113.4281,113.4838,3531.0
2016-12-02 13:15:00,142.46,142.47,142.4,142.47,1990.0,113.4998,113.5077,113.452,113.5077,1990.0
2016-12-02 13:20:00,142.42,142.51,142.38,142.42,6348.0,113.4679,113.5396,113.436,113.4679,6348.0
2016-12-02 13:25:00,142.36,142.4,142.2,142.25,6132.0,113.4201,113.452,113.2926,113.3325,6132.0
2016-12-02 13:30:00,142.22,142.42,142.22,142.41,1950.0,113.3086,113.4679,113.3086,113.4599,1950.0
2016-12-02 13:35:00,142.44,142.49,142.24,142.3,3881.0,113.4838,113.5237,113.3245,113.3723,3881.0
2016-12-02 13:40:00,142.31,142.49,142.31,142.47,3125.0,113.3803,113.5237,113.3803,113.5077,3125.0
2016-12-02 13:45:00,142.49,142.68,142.44,142.66,6902.0,113.5237,113.6751,113.4838,113.6591,6902.0
2016-12-02 13:50:00,142.64,142.64,142.53,142.59,3838.0,113.6432,113.6432,113.5555,113.6034,3838.0
2016-12-02 13:55:00,142.58,142.62,142.46,142.55,5214.0,113.5954,113.6273,113.4998,113.5715,5214.0
2016-12-02 14:00:00,142.57,142.6,142.49,142.6,4304.0,113.5874,113.6113,113.5237,113.6113,4304.0
2016-12-02 14:05:00,142.56,142.59,142.46,142.48,3702.0,113.5794,113.6034,113.4998,113.5157,3702.0
2016-12-02 14:10:00,142.47,142.66,142.47,142.63,4662.0,113.5077,113.6591,113.5077,113.6352,4662.0
2016-12-02 14:15:00,142.67,142.79,142.67,142.7,6554.0,113.6671,113.7627,113.6671,113.691,6554.0
2016-12-02 14:20:00,142.73,142.76,142.65,142.65,3021.0,113.7149,113.7388,113.6512,113.6512,3021.0
2016-12-02 14:25:00,142.7,142.81,142.64,142.75,7185.0,113.691,113.7786,113.6432,113.7308,7185.0
2016-12-02 14:30:00,142.78,142.87,142.76,142.8,6413.0,113.7547,113.8264,113.7388,113.7707,6413.0
2016-12-02 14:35:00,142.8,142.85,142.75,142.84,5376.0,113.7707,113.8105,113.7308,113.8025,5376.0
2016-12-02 14:40:00,142.82,142.84,142.74,142.82,17576.0,113.7866,113.8025,113.7229,113.7866,17576.0
2016-12-02 14:45:00,142.82,142.87,142.76,142.83,5105.0,113.7866,113.8264,113.7388,113.7946,5105.0
2016-12-02 14:50:00,142.87,143.0,142.86,142.97,10881.0,113.8264,113.93,113.8185,113.9061,10881.0
2016-12-02 14:55:00,142.99,143.04,142.89,142.9,11572.0,113.922,113.9619,113.8424,113.8503,11572.0
2016-12-02 15:00:00,142.9,143.02,142.9,143.02,6558.0,113.8503,113.9459,113.8503,113.9459,6558.0
2016-12-02 15:05:00,143.01,143.04,142.98,143.0,6952.0,113.938,113.9619,113.9141,113.93,6952.0
2016-12-02 15:10:00,143.01,143.01,142.94,142.96,10696.0,113.938,113.938,113.8822,113.8981,10696.0
2016-12-02 15:15:00,142.96,143.07,142.95,142.96,8216.0,113.8981,113.9858,113.8902,113.8981,8216.0
2016-12-02 15:20:00,142.98,142.98,142.81,142.83,5503.0,113.9141,113.9141,113.7786,113.7946,5503.0
2016-12-02 15:25:00,142.82,142.94,142.79,142.93,15799.0,113.7866,113.8822,113.7627,113.8742,15799.0
2016-12-02 15:30:00,142.94,143.26,142.92,143.14,14740.0,113.8822,114.1371,113.8663,114.0415,14740.0
2016-12-02 15:35:00,143.11,143.12,142.94,143.0,7570.0,114.0176,114.0256,113.8822,113.93,7570.0
2016-12-02 15:40:00,142.98,143.01,142.87,142.89,11143.0,113.9141,113.938,113.8264,113.8424,11143.0
2016-12-02 15:45:00,142.91,142.98,142.89,142.93,15371.0,113.8583,113.9141,113.8424,113.8742,15371.0
2016-12-02 15:50:00,142.95,143.0,142.82,142.87,18763.0,113.8902,113.93,113.7866,113.8264,18763.0
2016-12-02 15:55:00,142.87,142.99,142.81,142.94,45260.0,113.8264,113.922,113.7786,113.8822,45260.0
2016-12-05 09:30:00,143.99,144.65,143.99,144.28,43710.0,114.7187,115.2446,114.7187,114.9498,43710.0
2016-12-05 09:35:00,144.28,144.3,143.86,143.88,14477.0,114.9498,114.9657,114.6152,114.6311,14477.0
2016-12-05 09:40:00,144.03,144.41,143.93,144.35,14243.0,114.7506,115.0534,114.6709,115.0056,14243.0
2016-12-05 09:45:00,144.35,144.76,144.35,144.35,19945.0,115.0056,115.3322,115.0056,115.0056,19945.0
2016-12-05 09:50:00,144.41,144.68,144.38,144.48,36247.0,115.0534,115.2685,115.0295,115.1091,36247.0
2016-12-05 09:55:00,144.48,144.59,144.35,144.35,12940.0,115.1091,115.1968,115.0056,115.0056,12940.0
2016-12-05 10:00:00,144.4,144.91,144.38,144.82,16283.0,115.0454,115.4517,115.0295,115.38,16283.0
2016-12-05 10:05:00,144.9,144.96,144.24,144.28,12168.0,115.4438,115.4916,114.9179,114.9498,12168.0
2016-12-05 10:10:00,144.2,144.23,143.91,143.96,6411.0,114.8861,114.91,114.655,114.6948,6411.0
2016-12-05 10:15:00,144.03,144.12,143.9,144.09,11879.0,114.7506,114.8223,114.647,114.7984,11879.0
2016-12-05 10:20:00,144.12,144.12,143.75,143.75,16802.0,114.8223,114.8223,114.5275,114.5275,16802.0
2016-12-05 10:25:00,143.81,144.37,143.8,144.26,4902.0,114.5753,115.0215,114.5674,114.9339,4902.0
2016-12-05 10:30:00,144.4,144.53,144.31,144.41,10626.0,115.0454,115.149,114.9737,115.0534,10626.0
2016-12-05 10:35:00,144.59,144.59,144.22,144.5,11860.0,115.1968,115.1968,114.902,115.1251,11860.0
2016-12-05 10:40:00,144.44,144.59,144.36,144.54,9787.0,115.0773,115.1968,115.0135,115.1569,9787.0
2016-12-05 10:45:00,144.6,144.66,144.34,144.41,18829.0,115.2047,115.2525,114.9976,115.0534,18829.0
2016-12-05 10:50:00,144.42,144.58,144.42,144.54,12270.0,115.0613,115.1888,115.0613,115.1569,12270.0
2016-12-05 10:55:00,144.55,144.55,144.35,144.45,7250.0,115.1649,115.1649,115.0056,115.0852,7250.0
2016-12-05 11:00:00,144.5,144.62,144.45,144.47,11513.0,115.1251,115.2207,115.0852,115.1012,11513.0
2016-12-05 11:05:00,144.44,144.58,144.37,144.4,7858.0,115.0773,115.1888,115.0215,115.0454,7858.0
2016-12-05 11:10:00,144.43,144.56,144.22,144.26,14427.0,115.0693,115.1729,114.902,114.9339,14427.0
2016-12-05 11:15:00,144.25,144.35,144.22,144.31,3469.0,114.9259,115.0056,114.902,114.9737,3469.0
2016-12-05 11:20:00,144.38,144.47,144.34,144.36,2442.0,115.0295,115.1012,114.9976,115.0135,2442.0
2016-12-05 11:25:00,144.32,144.32,144.0,144.12,7180.0,114.9817,114.9817,114.7267,114.8223,7180.0
2016-12-05 11:30:00,144.12,144.12,143.8,143.82,5076.0,114.8223,114.8223,114.5674,114.5833,5076.0
2016-12-05 11:35:00,143.78,143.85,143.64,143.69,14876.0,114.5514,114.6072,114.4399,114.4797,14876.0
2016-12-05 11:40:00,143.72,143.74,143.61,143.71,3985.0,114.5036,114.5196,114.416,114.4957,3985.0
2016-12-05 11:45:00,143.69,143.76,143.6,143.65,12103.0,114.4797,114.5355,114.408,114.4479,12103.0
2016-12-05 11:50:00,143.63,143.63,143.32,143.32,9536.0,114.4319,114.4319,114.185,114.185,9536.0
2016-12-05 11:55:00,143.31,143.38,143.2,143.36,20818.0,114.177,114.2328,114.0893,114.2168,20818.0
2016-12-05 12:00:00,143.37,143.47,143.33,143.33,12949.0,114.2248,114.3045,114.1929,114.1929,12949.0
2016-12-05 12:05:00,143.34,143.39,143.19,143.28,13104.0,114.2009,114.2407,114.0814,114.1531,13104.0
2016-12-05 12:10:00,143.32,143.42,143.3,143.4,11237.0,114.185,114.2646,114.169,114.2487,11237.0
2016-12-05 12:15:00,143.4,143.52,143.37,143.47,10357.0,114.2487,114.3443,114.2248,114.3045,10357.0
2016-12-05 12:20:00,143.45,143.56,143.37,143.56,4200.0,114.2885,114.3762,114.2248,114.3762,4200.0
2016-12-05 12:25:00,143.58,143.59,143.23,143.23,14120.0,114.3921,114.4001,114.1132,114.1132,14120.0
2016-12-05 12:30:00,143.22,143.36,143.22,143.3,10182.0,114.1053,114.2168,114.1053,114.169,10182.0
2016-12-05 12:35:00,143.38,143.4,143.19,143.22,17819.0,114.2328,114.2487,114.0814,114.1053,17819.0
2016-12-05 12:40:00,143.24,143.26,143.01,143.05,18447.0,114.1212,114.1371,113.938,113.9698,18447.0
2016-12-05 12:45:00,143.07,143.12,142.69,142.69,24591.0,113.9858,114.0256,113.683,113.683,24591.0
2016-12-05 12:50:00,142.72,142.77,142.55,142.67,13050.0,113.7069,113.7468,113.5715,113.6671,13050.0
2016-12-05 12:55:00,142.67,142.72,142.62,142.67,10548.0,113.6671,113.7069,113.6273,113.6671,10548.0
2016-12-05 13:00:00,142.68,142.8,142.64,142.8,24199.0,113.6751,113.7707,113.6432,113.7707,24199.0
2016-12-05 13:05:00,142.81,142.85,142.64,142.66,15293.0,113.7786,113.8105,113.6432,113.6591,15293.0
2016-12-05 13:10:00,142.66,142.77,142.66,142.7,19535.0,113.6591,113.7468,113.6591,113.691,19535.0
2016-12-05 13:15:00,142.69,142.74,142.66,142.69,14354.0,113.683,113.7229,113.6591,113.683,14354.0
2016-12-05 13:20:00,142.69,142.74,142.65,142.67,18002.0,113.683,113.7229,113.6512,113.6671,18002.0
2016-12-05 13:25:00,142.66,142.8,142.66,142.78,10792.0,113.6591,113.7707,113.6591,113.7547,10792.0
2016-12-05 13:30:00,142.77,142.78,142.67,142.69,9812.0,113.7468,113.7547,113.6671,113.683,9812.0
2016-12-05 13:35:00,142.69,142.76,142.66,142.75,13324.0,113.683,113.7388,113.6591,113.7308,13324.0
2016-12-05 13:40:00,142.77,142.78,142.69,142.7,11399.0,113.7468,113.7547,113.683,113.691,11399.0
2016-12-05 13:45:00,142.69,142.75,142.67,142.75,15230.0,113.683,113.7308,113.6671,113.7308,15230.0
2016-12-05 13:50:00,142.75,142.82,142.71,142.78,14260.0,113.7308,113.7866,113.699,113.7547,14260.0
2016-12-05 13:55:00,142.75,142.79,142.7,142.72,18957.0,113.7308,113.7627,113.691,113.7069,18957.0
2016-12-05 14:00:00,142.71,142.71,142.62,142.69,25375.0,113.699,113.699,113.6273,113.683,25375.0
2016-12-05 14:05:00,142.72,142.79,142.66,142.75,24515.0,113.7069,113.7627,113.6591,113.7308,24515.0
2016-12-05 14:10:00,142.78,142.78,142.69,142.71,13972.0,113.7547,113.7547,113.683,113.699,13972.0
2016-12-05 14:15:00,142.7,142.74,142.6,142.6,14033.0,113.691,113.7229,113.6113,113.6113,14033.0
2016-12-05 14:20:00,142.6,142.65,142.45,142.45,14543.0,113.6113,113.6512,113.4918,113.4918,14543.0
2016-12-05 14:25:00,142.44,142.51,142.31,142.51,15283.0,113.4838,113.5396,113.3803,113.5396,15283.0
2016-12-05 14:30:00,142.54,142.64,142.37,142.37,13379.0,113.5635,113.6432,113.4281,113.4281,13379.0
2016-12-05 14:35:00,142.35,142.39,142.28,142.32,17241.0,113.4121,113.444,113.3564,113.3882,17241.0
2016-12-05 14:40:00,142.33,142.44,142.29,142.44,14923.0,113.3962,113.4838,113.3643,113.4838,14923.0
2016-12-05 14:45:00,142.42,142.45,142.22,142.29,13730.0,113.4679,113.4918,113.3086,113.3643,13730.0
2016-12-05 14:50:00,142.26,142.44,142.22,142.25,17903.0,113.3404,113.4838,113.3086,113.3325,17903.0
2016-12-05 14:55:00,142.25,142.39,142.23,142.34,16605.0,113.3325,113.444,113.3165,113.4042,16605.0
2016-12-05 15:00:00,142.34,142.54,142.33,142.54,19645.0,113.4042,113.5635,113.3962,113.5635,19645.0
2016-12-05 15:05:00,142.53,142.74,142.53,142.72,24851.0,113.5555,113.7229,113.5555,113.7069,24851.0
2016-12-05 15:10:00,142.73,142.9,142.73,142.9,17618.0,113.7149,113.8503,113.7149,113.8503,17618.0
2016-12-05 15:15:00,142.89,142.94,142.86,142.94,20335.0,113.8424,113.8822,113.8185,113.8822,20335.0
2016-12-05 15:20:00,142.93,142.99,142.88,142.99,20201.0,113.8742,113.922,113.8344,113.922,20201.0
2016-12-05 15:25:00,142.99,143.07,142.93,143.03,29524.0,113.922,113.9858,113.8742,113.9539,29524.0
2016-12-05 15:30:00,143.03,143.1,142.94,143.08,19798.0,113.9539,114.0097,113.8822,113.9937,19798.0
2016-12-05 15:35:00,143.09,143.09,142.85,142.94,31406.0,114.0017,114.0017,113.8105,113.8822,31406.0
2016-12-05 15:40:00,142.94,143.1,142.94,143.01,39563.0,113.8822,114.0097,113.8822,113.938,39563.0
2016-12-05 15:45:00,143.01,143.06,142.9,142.91,38886.0,113.938,113.9778,113.8503,113.8583,38886.0
2016-12-05 15:50:00,142.9,143.08,142.9,143.08,57783.0,113.8503,113.9937,113.8503,113.9937,57783.0
2016-12-05 15:55:00,143.06,143.07,142.81,142.87,108590.0,113.9778,113.9858,113.7786,113.8264,108590.0
2016-12-06 09:30:00,142.49,143.11,142.1,142.93,37903.0,113.5237,114.0176,113.213,113.8742,37903.0
2016-12-06 09:35:00,142.93,143.56,142.78,143.56,6250.0,113.8742,114.3762,113.7547,114.3762,6250.0
2016-12-06 09:40:00,143.35,143.36,142.89,143.1,15013.0,114.2089,114.2168,113.8424,114.0097,15013.0
2016-12-06 09:45:00,143.09,143.09,142.74,142.89,8703.0,114.0017,114.0017,113.7229,113.8424,8703.0
2016-12-06 09:50:00,142.89,143.27,142.64,142.76,10782.0,113.8424,114.1451,113.6432,113.7388,10782.0
2016-12-06 09:55:00,142.75,142.75,142.41,142.47,7620.0,113.7308,113.7308,113.4599,113.5077,7620.0
2016-12-06 10:00:00,142.49,142.78,142.42,142.57,8673.0,113.5237,113.7547,113.4679,113.5874,8673.0
2016-12-06 10:05:00,142.57,142.75,142.55,142.55,3778.0,113.5874,113.7308,113.5715,113.5715,3778.0
2016-12-06 10:10:00,142.63,142.63,142.34,142.38,5942.0,113.6352,113.6352,113.4042,113.436,5942.0
2016-12-06 10:15:00,142.44,142.75,142.4,142.59,11330.0,113.4838,113.7308,113.452,113.6034,11330.0
2016-12-06 10:20:00,142.62,142.72,142.57,142.59,5764.0,113.6273,113.7069,113.5874,113.6034,5764.0
2016-12-06 10:25:00,142.58,142.76,142.42,142.51,5069.0,113.5954,113.7388,113.4679,113.5396,5069.0
2016-12-06 10:30:00,142.6,142.78,142.54,142.63,5014.0,113.6113,113.7547,113.5635,113.6352,5014.0
2016-12-06 10:35:00,142.56,142.81,142.56,142.68,6596.0,113.5794,113.7786,113.5794,113.6751,6596.0
2016-12-06 10:40:00,142.71,142.96,142.71,142.71,4000.0,113.699,113.8981,113.699,113.699,4000.0
2016-12-06 10:45:00,142.69,142.77,142.62,142.66,3005.0,113.683,113.7468,113.6273,113.6591,3005.0
2016-12-06 10:50:00,142.6,142.76,142.53,142.59,7598.0,113.6113,113.7388,113.5555,113.6034,7598.0
2016-12-06 10:55:00,142.67,142.67,142.52,142.56,5654.0,113.6671,113.6671,113.5476,113.5794,5654.0
2016-12-06 11:00:00,142.58,142.62,142.37,142.43,6400.0,113.5954,113.6273,113.4281,113.4759,6400.0
2016-12-06 11:05:00,142.44,142.57,142.36,142.45,8662.0,113.4838,113.5874,113.4201,113.4918,8662.0
2016-12-06 11:10:00,142.5,142.56,142.42,142.47,3027.0,113.5316,113.5794,113.4679,113.5077,3027.0
2016-12-06 11:15:00,142.5,142.59,142.45,142.59,9400.0,113.5316,113.6034,113.4918,113.6034,9400.0
2016-12-06 11:20:00,142.56,142.87,142.56,142.81,8496.0,113.5794,113.8264,113.5794,113.7786,8496.0
2016-12-06 11:25:00,142.76,142.84,142.72,142.82,3400.0,113.7388,113.8025,113.7069,113.7866,3400.0
2016-12-06 11:30:00,142.79,142.91,142.78,142.91,15302.0,113.7627,113.8583,113.7547,113.8583,15302.0
2016-12-06 11:35:00,142.85,142.91,142.67,142.87,7525.0,113.8105,113.8583,113.6671,113.8264,7525.0
2016-12-06 11:40:00,142.92,142.96,142.66,142.86,17621.0,113.8663,113.8981,113.6591,113.8185,17621.0
2016-12-06 11:45:00,142.84,143.04,142.82,143.0,12557.0,113.8025,113.9619,113.7866,113.93,12557.0
2016-12-06 11:50:00,143.01,143.12,142.99,143.12,14434.0,113.938,114.0256,113.922,114.0256,14434.0
2016-12-06 11:55:00,143.12,143.2,143.06,143.18,8568.0,114.0256,114.0893,113.9778,114.0734,8568.0
2016-12-06 12:00:00,143.18,143.22,143.01,143.05,7396.0,114.0734,114.1053,113.938,113.9698,7396.0
2016-12-06 12:05:00,143.04,143.15,142.82,142.82,16914.0,113.9619,114.0495,113.7866,113.7866,16914.0
2016-12-06 12:10:00,142.83,142.93,142.79,142.86,8423.0,113.7946,113.8742,113.7627,113.8185,8423.0
2016-12-06 12:15:00,142.86,142.87,142.74,142.84,4763.0,113.8185,113.8264,113.7229,113.8025,4763.0
2016-12-06 12:20:00,142.9,143.01,142.85,142.89,11056.0,113.8503,113.938,113.8105,113.8424,11056.0
2016-12-06 12:25:00,142.88,142.88,142.74,142.79,17411.0,113.8344,113.8344,113.7229,113.7627,17411.0
2016-12-06 12:30:00,142.8,142.83,142.71,142.71,11394.0,113.7707,113.7946,113.699,113.699,11394.0
2016-12-06 12:35:00,142.71,142.79,142.67,142.67,5038.0,113.699,113.7627,113.6671,113.6671,5038.0
2016-12-06 12:40:00,142.69,142.69,142.59,142.6,4411.0,113.683,113.683,113.6034,113.6113,4411.0
2016-12-06 12:45:00,142.61,142.71,142.58,142.62,7007.0,113.6193,113.699,113.5954,113.6273,7007.0
2016-12-06 12:50:00,142.62,142.63,142.57,142.59,5194.0,113.6273,113.6352,113.5874,113.6034,5194.0
2016-12-06 12:55:00,142.59,142.67,142.55,142.64,5860.0,113.6034,113.6671,113.5715,113.6432,5860.0
2016-12-06 13:00:00,142.66,142.87,142.62,142.87,10118.0,113.6591,113.8264,113.6273,113.8264,10118.0
2016-12-06 13:05:00,142.87,142.95,142.84,142.84,7325.0,113.8264,113.8902,113.8025,113.8025,7325.0
2016-12-06 13:10:00,142.87,142.92,142.7,142.73,13892.0,113.8264,113.8663,113.691,113.7149,13892.0
2016-12-06 13:15:00,142.74,142.75,142.62,142.72,21881.0,113.7229,113.7308,113.6273,113.7069,21881.0
2016-12-06 13:20:00,142.73,142.86,142.71,142.81,7650.0,113.7149,113.8185,113.699,113.7786,7650.0
2016-12-06 13:25:00,142.81,142.86,142.72,142.72,4400.0,113.7786,113.8185,113.7069,113.7069,4400.0
2016-12-06 13:30:00,142.7,142.72,142.54,142.59,13372.0,113.691,113.7069,113.5635,113.6034,13372.0
2016-12-06 13:35:00,142.6,142.66,142.48,142.48,6404.0,113.6113,113.6591,113.5157,113.5157,6404.0
2016-12-06 13:40:00,142.49,142.57,142.19,142.22,22096.0,113.5237,113.5874,113.2847,113.3086,22096.0
2016-12-06 13:45:00,142.22,142.47,142.12,142.44,19717.0,113.3086,113.5077,113.2289,113.4838,19717.0
2016-12-06 13:50:00,142.43,142.55,142.42,142.53,12330.0,113.4759,113.5715,113.4679,113.5555,12330.0
2016-12-06 13:55:00,142.55,142.67,142.46,142.59,15770.0,113.5715,113.6671,113.4998,113.6034,15770.0
2016-12-06 14:00:00,142.61,142.7,142.5,142.55,16550.0,113.6193,113.691,113.5316,113.5715,16550.0
2016-12-06 14:05:00,142.6,142.6,142.39,142.4,11517.0,113.6113,113.6113,113.444,113.452,11517.0
2016-12-06 14:10:00,142.38,142.5,142.35,142.41,16224.0,113.436,113.5316,113.4121,113.4599,16224.0
2016-12-06 14:15:00,142.44,142.44,142.3,142.31,11216.0,113.4838,113.4838,113.3723,113.3803,11216.0
2016-12-06 14:20:00,142.31,142.33,142.21,142.33,15259.0,113.3803,113.3962,113.3006,113.3962,15259.0
2016-12-06 14:25:00,142.35,142.42,142.26,142.28,7910.0,113.4121,113.4679,113.3404,113.3564,7910.0
2016-12-06 14:30:00,142.32,142.45,142.29,142.42,5818.0,113.3882,113.4918,113.3643,113.4679,5818.0
2016-12-06 14:35:00,142.43,142.49,142.32,142.32,8008.0,113.4759,113.5237,113.3882,113.3882,8008.0
2016-12-06 14:40:00,142.36,142.38,142.28,142.33,10057.0,113.4201,113.436,113.3564,113.3962,10057.0
2016-12-06 14:45:00,142.32,142.56,142.27,142.53,10002.0,113.3882,113.5794,113.3484,113.5555,10002.0
2016-12-06 14:50:00,142.5,142.66,142.43,142.6,9076.0,113.5316,113.6591,113.4759,113.6113,9076.0
2016-12-06 14:55:00,142.6,142.77,142.58,142.72,7024.0,113.6113,113.7468,113.5954,113.7069,7024.0
2016-12-06 15:00:00,142.74,142.78,142.56,142.58,14488.0,113.7229,113.7547,113.5794,113.5954,14488.0
2016-12-06 15:05:00,142.58,142.6,142.51,142.51,6770.0,113.5954,113.6113,113.5396,113.5396,6770.0
2016-12-06 15:10:00,142.51,142.52,142.28,142.3,13263.0,113.5396,113.5476,113.3564,113.3723,13263.0
2016-12-06 15:15:00,142.29,142.3,142.19,142.27,21661.0,113.3643,113.3723,113.2847,113.3484,21661.0
2016-12-06 15:20:00,142.28,142.42,142.25,142.34,28133.0,113.3564,113.4679,113.3325,113.4042,28133.0
2016-12-06 15:25:00,142.34,142.46,142.27,142.46,28052.0,113.4042,113.4998,113.3484,113.4998,28052.0
2016-12-06 15:30:00,142.47,142.6,142.47,142.6,19971.0,113.5077,113.6113,113.5077,113.6113,19971.0
2016-12-06 15:35:00,142.6,142.81,142.46,142.77,30013.0,113.6113,113.7786,113.4998,113.7468,30013.0
2016-12-06 15:40:00,142.78,142.93,142.77,142.93,21988.0,113.7547,113.8742,113.7468,113.8742,21988.0
2016-12-06 15:45:00,142.9,142.9,142.79,142.8,26047.0,113.8503,113.8503,113.7627,113.7707,26047.0
2016-12-06 15:50:00,142.79,142.92,142.69,142.82,52547.0,113.7627,113.8663,113.683,113.7866,52547.0
2016-12-06 15:55:00,142.81,142.82,142.63,142.67,81766.0,113.7786,113.7866,113.6352,113.6671,81766.0
2016-12-07 09:30:00,142.84,143.79,142.19,143.58,27430.0,113.8025,114.5594,113.2847,114.3921,27430.0
2016-12-07 09:35:00,143.32,143.51,143.22,143.46,1100.0,114.185,114.3363,114.1053,114.2965,1100.0
2016-12-07 09:40:00,143.55,144.45,143.55,144.05,20738.0,114.3682,115.0852,114.3682,114.7666,20738.0
2016-12-07 09:45:00,144.06,144.27,143.92,144.22,11424.0,114.7745,114.9418,114.663,114.902,11424.0
2016-12-07 09:50:00,144.3,144.3,143.94,144.08,13939.0,114.9657,114.9657,114.6789,114.7905,13939.0
2016-12-07 09:55:00,144.17,144.81,144.09,144.75,39246.0,114.8622,115.3721,114.7984,115.3243,39246.0
2016-12-07 10:00:00,144.8,144.86,144.45,144.6,16207.0,115.3641,115.4119,115.0852,115.2047,16207.0
2016-12-07 10:05:00,144.63,145.0,144.61,144.9,19271.0,115.2286,115.5234,115.2127,115.4438,19271.0
2016-12-07 10:10:00,144.98,144.99,144.49,144.84,19464.0,115.5075,115.5155,115.1171,115.396,19464.0
2016-12-07 10:15:00,144.79,144.97,144.76,144.81,7611.0,115.3561,115.4995,115.3322,115.3721,7611.0
2016-12-07 10:20:00,144.86,144.98,144.82,144.98,4511.0,115.4119,115.5075,115.38,115.5075,4511.0
2016-12-07 10:25:00,144.98,145.0,144.83,144.95,13301.0,115.5075,115.5234,115.388,115.4836,13301.0
2016-12-07 10:30:00,144.9,145.31,144.83,145.13,24562.0,115.4438,115.7704,115.388,115.627,24562.0
2016-12-07 10:35:00,145.17,145.31,144.6,144.78,14712.0,115.6589,115.7704,115.2047,115.3482,14712.0
2016-12-07 10:40:00,144.83,144.96,144.81,144.9,30111.0,115.388,115.4916,115.3721,115.4438,30111.0
2016-12-07 10:45:00,144.92,145.26,144.84,145.26,15826.0,115.4597,115.7306,115.396,115.7306,15826.0
2016-12-07 10:50:00,145.26,145.56,145.26,145.4,17376.0,115.7306,115.9696,115.7306,115.8421,17376.0
2016-12-07 10:55:00,145.41,145.42,145.18,145.21,16272.0,115.8501,115.858,115.6668,115.6907,16272.0
2016-12-07 11:00:00,145.24,145.42,145.14,145.37,18532.0,115.7146,115.858,115.635,115.8182,18532.0
2016-12-07 11:05:00,145.41,145.45,145.31,145.32,24123.0,115.8501,115.882,115.7704,115.7784,24123.0
2016-12-07 11:10:00,145.31,145.4,145.16,145.28,17074.0,115.7704,115.8421,115.6509,115.7465,17074.0
2016-12-07 11:15:00,145.29,145.65,145.27,145.65,11750.0,115.7545,116.0413,115.7385,116.0413,11750.0
2016-12-07 11:20:00,145.61,145.84,145.6,145.68,15864.0,116.0094,116.1927,116.0015,116.0652,15864.0
2016-12-07 11:25:00,145.7,145.7,145.45,145.63,25599.0,116.0811,116.0811,115.882,116.0254,25599.0
2016-12-07 11:30:00,145.62,145.77,145.52,145.62,17153.0,116.0174,116.1369,115.9377,116.0174,17153.0
2016-12-07 11:35:00,145.6,145.72,145.5,145.69,12329.0,116.0015,116.0971,115.9218,116.0732,12329.0
2016-12-07 11:40:00,145.69,145.8,145.67,145.74,15723.0,116.0732,116.1608,116.0572,116.113,15723.0
2016-12-07 11:45:00,145.71,145.71,145.44,145.63,12963.0,116.0891,116.0891,115.874,116.0254,12963.0
2016-12-07 11:50:00,145.62,145.8,145.6,145.74,11815.0,116.0174,116.1608,116.0015,116.113,11815.0
2016-12-07 11:55:00,145.76,145.87,145.71,145.78,12699.0,116.1289,116.2166,116.0891,116.1449,12699.0
2016-12-07 12:00:00,145.76,146.38,145.76,146.38,37796.0,116.1289,116.6229,116.1289,116.6229,37796.0
2016-12-07 12:05:00,146.34,146.99,146.3,146.65,61417.0,116.591,117.1089,116.5592,116.838,61417.0
2016-12-07 12:10:00,146.64,146.64,146.38,146.39,26743.0,116.83,116.83,116.6229,116.6309,26743.0
2016-12-07 12:15:00,146.44,146.65,146.26,146.42,28953.0,116.6707,116.838,116.5273,116.6548,28953.0
2016-12-07 12:20:00,146.46,146.7,146.43,146.7,102937.0,116.6866,116.8778,116.6627,116.8778,102937.0
2016-12-07 12:25:00,146.73,146.99,146.56,146.57,55747.0,116.9017,117.1089,116.7663,116.7743,55747.0
2016-12-07 12:30:00,146.57,146.66,146.48,146.57,61480.0,116.7743,116.846,116.7026,116.7743,61480.0
2016-12-07 12:35:00,146.59,146.59,146.44,146.54,42361.0,116.7902,116.7902,116.6707,116.7504,42361.0
2016-12-07 12:40:00,146.54,146.57,146.44,146.51,32565.0,116.7504,116.7743,116.6707,116.7265,32565.0
2016-12-07 12:45:00,146.54,146.57,146.42,146.47,26959.0,116.7504,116.7743,116.6548,116.6946,26959.0
2016-12-07 12:50:00,146.41,146.54,146.34,146.34,7778.0,116.6468,116.7504,116.591,116.591,7778.0
2016-12-07 12:55:00,146.31,146.37,146.18,146.37,8482.0,116.5671,116.6149,116.4636,116.6149,8482.0
2016-12-07 13:00:00,146.34,146.52,146.34,146.49,6797.0,116.591,116.7344,116.591,116.7105,6797.0
2016-12-07 13:05:00,146.51,146.57,146.43,146.48,19395.0,116.7265,116.7743,116.6627,116.7026,19395.0
2016-12-07 13:10:00,146.47,146.55,146.43,146.48,7327.0,116.6946,116.7583,116.6627,116.7026,7327.0
2016-12-07 13:15:00,146.49,146.56,146.35,146.54,18278.0,116.7105,116.7663,116.599,116.7504,18278.0
2016-12-07 13:20:00,146.54,146.65,146.45,146.48,65541.0,116.7504,116.838,116.6787,116.7026,65541.0
2016-12-07 13:25:00,146.5,146.51,146.39,146.44,13798.0,116.7185,116.7265,116.6309,116.6707,13798.0
2016-12-07 13:30:00,146.41,146.54,146.38,146.48,15533.0,116.6468,116.7504,116.6229,116.7026,15533.0
2016-12-07 13:35:00,146.49,146.58,146.41,146.44,16344.0,116.7105,116.7822,116.6468,116.6707,16344.0
2016-12-07 13:40:00,146.45,146.49,146.35,146.46,15921.0,116.6787,116.7105,116.599,116.6866,15921.0
2016-12-07 13:45:00,146.46,146.69,146.46,146.67,8599.0,116.6866,116.8699,116.6866,116.8539,8599.0
2016-12-07 13:50:00,146.71,147.01,146.67,146.97,23423.0,116.8858,117.1248,116.8539,117.093,23423.0
2016-12-07 13:55:00,146.99,147.1,146.87,146.88,14564.0,117.1089,117.1965,117.0133,117.0213,14564.0
2016-12-07 14:00:00,146.87,146.91,146.59,146.59,15090.0,117.0133,117.0452,116.7902,116.7902,15090.0
2016-12-07 14:05:00,146.54,146.6,146.45,146.57,6341.0,116.7504,116.7982,116.6787,116.7743,6341.0
2016-12-07 14:10:00,146.58,146.67,146.54,146.54,12316.0,116.7822,116.8539,116.7504,116.7504,12316.0
2016-12-07 14:15:00,146.58,146.6,146.47,146.5,11217.0,116.7822,116.7982,116.6946,116.7185,11217.0
2016-12-07 14:20:00,146.51,146.54,146.2,146.5,13287.0,116.7265,116.7504,116.4795,116.7185,13287.0
2016-12-07 14:25:00,146.49,146.53,146.39,146.44,11518.0,116.7105,116.7424,116.6309,116.6707,11518.0
2016-12-07 14:30:00,146.42,146.45,146.29,146.34,8629.0,116.6548,116.6787,116.5512,116.591,8629.0
2016-12-07 14:35:00,146.31,146.39,146.31,146.32,5642.0,116.5671,116.6309,116.5671,116.5751,5642.0
2016-12-07 14:40:00,146.32,146.52,146.25,146.52,16262.0,116.5751,116.7344,116.5193,116.7344,16262.0
2016-12-07 14:45:00,146.5,146.69,146.5,146.69,9382.0,116.7185,116.8699,116.7185,116.8699,9382.0
2016-12-07 14:50:00,146.74,146.74,146.59,146.6,9019.0,116.9097,116.9097,116.7902,116.7982,9019.0
2016-12-07 14:55:00,146.61,146.87,146.6,146.78,19066.0,116.8061,117.0133,116.7982,116.9416,19066.0
2016-12-07 15:00:00,146.78,146.83,146.67,146.71,14214.0,116.9416,116.9814,116.8539,116.8858,14214.0
2016-12-07 15:05:00,146.71,146.78,146.64,146.67,29953.0,116.8858,116.9416,116.83,116.8539,29953.0
2016-12-07 15:10:00,146.68,146.71,146.51,146.52,25623.0,116.8619,116.8858,116.7265,116.7344,25623.0
2016-12-07 15:15:00,146.54,146.57,146.47,146.54,23964.0,116.7504,116.7743,116.6946,116.7504,23964.0
2016-12-07 15:20:00,146.53,146.56,146.49,146.52,22432.0,116.7424,116.7663,116.7105,116.7344,22432.0
2016-12-07 15:25:00,146.53,146.61,146.52,146.53,36015.0,116.7424,116.8061,116.7344,116.7424,36015.0
2016-12-07 15:30:00,146.53,146.59,146.49,146.52,28038.0,116.7424,116.7902,116.7105,116.7344,28038.0
2016-12-07 15:35:00,146.53,146.59,146.52,146.55,41271.0,116.7424,116.7902,116.7344,116.7583,41271.0
2016-12-07 15:40:00,146.55,146.58,146.47,146.55,40466.0,116.7583,116.7822,116.6946,116.7583,40466.0
2016-12-07 15:45:00,146.55,146.58,146.41,146.42,39273.0,116.7583,116.7822,116.6468,116.6548,39273.0
2016-12-07 15:50:00,146.43,146.47,146.36,146.36,38414.0,116.6627,116.6946,116.607,116.607,38414.0
2016-12-07 15:55:00,146.36,146.45,146.28,146.45,144792.0,116.607,116.6787,116.5432,116.6787,144792.0
2016-12-08 09:30:00,145.86,145.95,145.29,145.36,42868.0,116.2086,116.2803,115.7545,115.8102,42868.0
2016-12-08 09:35:00,145.51,145.55,144.88,145.5,333504.0,115.9298,115.9616,115.4278,115.9218,333504.0
2016-12-08 09:40:00,145.5,146.33,145.5,145.66,46049.0,115.9218,116.5831,115.9218,116.0493,46049.0
2016-12-08 09:45:00,145.64,145.92,145.43,145.68,12686.0,116.0333,116.2564,115.866,116.0652,12686.0
2016-12-08 09:50:00,145.76,145.77,144.98,144.98,19374.0,116.1289,116.1369,115.5075,115.5075,19374.0
2016-12-08 09:55:00,144.95,145.17,144.72,145.17,8329.0,115.4836,115.6589,115.3003,115.6589,8329.0
2016-12-08 10:00:00,145.11,145.2,144.56,144.63,15504.0,115.6111,115.6828,115.1729,115.2286,15504.0
2016-12-08 10:05:00,144.59,144.88,144.58,144.75,5328.0,115.1968,115.4278,115.1888,115.3243,5328.0
2016-12-08 10:10:00,144.79,144.88,144.59,144.59,8171.0,115.3561,115.4278,115.1968,115.1968,8171.0
2016-12-08 10:15:00,144.76,145.06,144.76,144.95,8679.0,115.3322,115.5712,115.3322,115.4836,8679.0
2016-12-08 10:20:00,144.95,144.99,144.66,144.81,6972.0,115.4836,115.5155,115.2525,115.3721,6972.0
2016-12-08 10:25:00,144.77,144.83,144.68,144.74,2179.0,115.3402,115.388,115.2685,115.3163,2179.0
2016-12-08 10:30:00,144.7,144.71,144.33,144.44,17495.0,115.2844,115.2924,114.9896,115.0773,17495.0
2016-12-08 10:35:00,144.38,144.7,144.1,144.48,47073.0,115.0295,115.2844,114.8064,115.1091,47073.0
2016-12-08 10:40:00,144.56,144.98,144.55,144.78,16997.0,115.1729,115.5075,115.1649,115.3482,16997.0
2016-12-08 10:45:00,144.77,144.8,144.57,144.79,6149.0,115.3402,115.3641,115.1808,115.3561,6149.0
2016-12-08 10:50:00,144.78,144.79,144.36,144.39,7074.0,115.3482,115.3561,115.0135,115.0374,7074.0
2016-12-08 10:55:00,144.36,144.44,144.27,144.36,11223.0,115.0135,115.0773,114.9418,115.0135,11223.0
2016-12-08 11:00:00,144.37,144.77,144.36,144.76,21603.0,115.0215,115.3402,115.0135,115.3322,21603.0
2016-12-08 11:05:00,144.75,144.75,144.44,144.44,14273.0,115.3243,115.3243,115.0773,115.0773,14273.0
2016-12-08 11:10:00,144.42,144.63,144.42,144.59,4392.0,115.0613,115.2286,115.0613,115.1968,4392.0
2016-12-08 11:15:00,144.6,144.7,144.45,144.7,2900.0,115.2047,115.2844,115.0852,115.2844,2900.0
2016-12-08 11:20:00,144.74,144.88,144.71,144.74,4395.0,115.3163,115.4278,115.2924,115.3163,4395.0
2016-12-08 11:25:00,144.74,144.84,144.6,144.66,7127.0,115.3163,115.396,115.2047,115.2525,7127.0
2016-12-08 11:30:00,144.7,144.7,144.4,144.51,6034.0,115.2844,115.2844,115.0454,115.133,6034.0
2016-12-08 11:35:00,144.49,144.49,144.11,144.11,9061.0,115.1171,115.1171,114.8144,114.8144,9061.0
2016-12-08 11:40:00,144.1,144.32,144.1,144.17,7010.0,114.8064,114.9817,114.8064,114.8622,7010.0
2016-12-08 11:45:00,144.15,144.5,144.06,144.35,5600.0,114.8462,115.1251,114.7745,115.0056,5600.0
2016-12-08 11:50:00,144.22,144.22,143.99,144.12,6992.0,114.902,114.902,114.7187,114.8223,6992.0
2016-12-08 11:55:00,144.11,144.23,143.99,144.14,9321.0,114.8144,114.91,114.7187,114.8383,9321.0
2016-12-08 12:00:00,144.12,144.12,143.95,144.11,10150.0,114.8223,114.8223,114.6869,114.8144,10150.0
2016-12-08 12:05:00,144.13,144.15,144.0,144.04,8644.0,114.8303,114.8462,114.7267,114.7586,8644.0
2016-12-08 12:10:00,144.08,144.16,144.04,144.1,9890.0,114.7905,114.8542,114.7586,114.8064,9890.0
2016-12-08 12:15:00,144.1,144.16,144.05,144.11,10683.0,114.8064,114.8542,114.7666,114.8144,10683.0
2016-12-08 12:20:00,144.14,144.49,144.1,144.44,9340.0,114.8383,115.1171,114.8064,115.0773,9340.0
2016-12-08 12:25:00,144.44,144.55,144.32,144.39,11315.0,115.0773,115.1649,114.9817,115.0374,11315.0
2016-12-08 12:30:00,144.36,144.42,144.31,144.33,9282.0,115.0135,115.0613,114.9737,114.9896,9282.0
2016-12-08 12:35:00,144.31,144.37,144.18,144.2,10115.0,114.9737,115.0215,114.8701,114.8861,10115.0
2016-12-08 12:40:00,144.2,144.24,144.1,144.22,10523.0,114.8861,114.9179,114.8064,114.902,10523.0
2016-12-08 12:45:00,144.24,144.29,144.06,144.17,13926.0,114.9179,114.9578,114.7745,114.8622,13926.0
2016-12-08 12:50:00,144.15,144.19,143.9,144.0,7805.0,114.8462,114.8781,114.647,114.7267,7805.0
2016-12-08 12:55:00,144.0,144.07,143.93,144.02,6050.0,114.7267,114.7825,114.6709,114.7427,6050.0
2016-12-08 13:00:00,144.05,144.06,143.92,143.93,9705.0,114.7666,114.7745,114.663,114.6709,9705.0
2016-12-08 13:05:00,143.91,144.02,143.91,143.98,9669.0,114.655,114.7427,114.655,114.7108,9669.0
2016-12-08 13:10:00,143.98,144.06,143.94,144.01,9475.0,114.7108,114.7745,114.6789,114.7347,9475.0
2016-12-08 13:15:00,144.03,144.03,143.86,143.93,148698.0,114.7506,114.7506,114.6152,114.6709,148698.0
2016-12-08 13:20:00,143.94,144.04,143.89,143.94,6292.0,114.6789,114.7586,114.6391,114.6789,6292.0
2016-12-08 13:25:00,143.96,144.01,143.86,143.97,9250.0,114.6948,114.7347,114.6152,114.7028,9250.0
2016-12-08 13:30:00,143.96,144.01,143.91,143.99,9529.0,114.6948,114.7347,114.655,114.7187,9529.0
2016-12-08 13:35:00,144.0,144.03,143.93,143.99,9214.0,114.7267,114.7506,114.6709,114.7187,9214.0
2016-12-08 13:40:00,143.97,144.0,143.87,144.0,6050.0,114.7028,114.7267,114.6231,114.7267,6050.0
2016-12-08 13:45:00,144.01,144.03,143.87,143.96,7723.0,114.7347,114.7506,114.6231,114.6948,7723.0
2016-12-08 13:50:00,143.97,143.99,143.89,143.97,4902.0,114.7028,114.7187,114.6391,114.7028,4902.0
2016-12-08 13:55:00,143.95,144.05,143.91,143.95,10195.0,114.6869,114.7666,114.655,114.6869,10195.0
2016-12-08 14:00:00,143.93,144.0,143.89,143.95,4626.0,114.6709,114.7267,114.6391,114.6869,4626.0
2016-12-08 14:05:00,143.95,144.06,143.93,143.93,6800.0,114.6869,114.7745,114.6709,114.6709,6800.0
2016-12-08 14:10:00,143.94,144.09,143.9,144.03,12504.0,114.6789,114.7984,114.647,114.7506,12504.0
2016-12-08 14:15:00,144.0,144.0,143.79,143.8,7608.0,114.7267,114.7267,114.5594,114.5674,7608.0
2016-12-08 14:20:00,143.81,143.85,143.56,143.59,10641.0,114.5753,114.6072,114.3762,114.4001,10641.0
2016-12-08 14:25:00,143.57,143.79,143.55,143.79,6468.0,114.3841,114.5594,114.3682,114.5594,6468.0
2016-12-08 14:30:00,143.82,143.92,143.82,143.86,7613.0,114.5833,114.663,114.5833,114.6152,7613.0
2016-12-08 14:35:00,143.87,143.87,143.59,143.68,7939.0,114.6231,114.6231,114.4001,114.4718,7939.0
2016-12-08 14:40:00,143.62,143.67,143.56,143.62,5529.0,114.424,114.4638,114.3762,114.424,5529.0
2016-12-08 14:45:00,143.59,143.59,143.44,143.47,11157.0,114.4001,114.4001,114.2806,114.3045,11157.0
2016-12-08 14:50:00,143.46,143.66,143.46,143.62,7005.0,114.2965,114.4558,114.2965,114.424,7005.0
2016-12-08 14:55:00,143.6,143.79,143.59,143.69,7265.0,114.408,114.5594,114.4001,114.4797,7265.0
2016-12-08 15:00:00,143.72,143.75,143.59,143.64,8671.0,114.5036,114.5275,114.4001,114.4399,8671.0
2016-12-08 15:05:00,143.61,143.65,143.47,143.51,19099.0,114.416,114.4479,114.3045,114.3363,19099.0
2016-12-08 15:10:00,143.49,143.65,143.49,143.64,8206.0,114.3204,114.4479,114.3204,114.4399,8206.0
2016-12-08 15:15:00,143.6,143.63,143.45,143.53,13365.0,114.408,114.4319,114.2885,114.3523,13365.0
2016-12-08 15:20:00,143.54,143.56,143.42,143.53,11805.0,114.3602,114.3762,114.2646,114.3523,11805.0
2016-12-08 15:25:00,143.55,143.58,143.37,143.37,19420.0,114.3682,114.3921,114.2248,114.2248,19420.0
2016-12-08 15:30:00,143.4,143.5,143.37,143.4,14868.0,114.2487,114.3284,114.2248,114.2487,14868.0
2016-12-08 15:35:00,143.4,143.47,143.35,143.44,34778.0,114.2487,114.3045,114.2089,114.2806,34778.0
2016-12-08 15:40:00,143.43,143.66,143.38,143.65,20453.0,114.2726,114.4558,114.2328,114.4479,20453.0
2016-12-08 15:45:00,143.67,143.72,143.61,143.65,32718.0,114.4638,114.5036,114.416,114.4479,32718.0
2016-12-08 15:50:00,143.65,143.82,143.65,143.79,35544.0,114.4479,114.5833,114.4479,114.5594,35544.0
2016-12-08 15:55:00,143.78,143.85,143.7,143.77,123167.0,114.5514,114.6072,114.4877,114.5435,123167.0
2016-12-09 09:30:00,144.0,144.0,143.01,143.78,24060.0,114.7267,114.7267,113.938,114.5514,24060.0
2016-12-09 09:35:00,143.47,143.55,143.27,143.31,19567.0,114.3045,114.3682,114.1451,114.177,19567.0
2016-12-09 09:40:00,143.34,143.41,143.28,143.31,6875.0,114.2009,114.2567,114.1531,114.177,6875.0
2016-12-09 09:45:00,143.39,144.0,143.31,143.78,20176.0,114.2407,114.7267,114.177,114.5514,20176.0
2016-12-09 09:50:00,143.83,144.05,143.76,143.87,7255.0,114.5913,114.7666,114.5355,114.6231,7255.0
2016-12-09 09:55:00,143.86,143.86,143.18,143.18,26979.0,114.6152,114.6152,114.0734,114.0734,26979.0
2016-12-09 10:00:00,143.14,143.15,142.86,143.04,12714.0,114.0415,114.0495,113.8185,113.9619,12714.0
2016-12-09 10:05:00,143.0,143.19,142.61,143.13,11088.0,113.93,114.0814,113.6193,114.0336,11088.0
2016-12-09 10:10:00,143.13,143.15,142.85,142.99,9022.0,114.0336,114.0495,113.8105,113.922,9022.0
2016-12-09 10:15:00,142.88,143.01,142.53,143.01,6406.0,113.8344,113.938,113.5555,113.938,6406.0
2016-12-09 10:20:00,143.14,143.18,142.87,142.9,7744.0,114.0415,114.0734,113.8264,113.8503,7744.0
2016-12-09 10:25:00,142.92,143.15,142.69,142.69,9475.0,113.8663,114.0495,113.683,113.683,9475.0
2016-12-09 10:30:00,142.79,143.18,142.78,143.09,9346.0,113.7627,114.0734,113.7547,114.0017,9346.0
2016-12-09 10:35:00,143.09,143.18,143.06,143.18,5610.0,114.0017,114.0734,113.9778,114.0734,5610.0
2016-12-09 10:40:00,143.21,143.21,142.89,143.02,8225.0,114.0973,114.0973,113.8424,113.9459,8225.0
2016-12-09 10:45:00,143.06,143.14,142.76,143.0,17955.0,113.9778,114.0415,113.7388,113.93,17955.0
2016-12-09 10:50:00,142.95,143.07,142.87,142.99,6301.0,113.8902,113.9858,113.8264,113.922,6301.0
2016-12-09 10:55:00,142.92,142.93,142.51,142.6,13157.0,113.8663,113.8742,113.5396,113.6113,13157.0
2016-12-09 11:00:00,142.62,142.66,142.53,142.53,10006.0,113.6273,113.6591,113.5555,113.5555,10006.0
2016-12-09 11:05:00,142.57,142.63,142.47,142.48,17520.0,113.5874,113.6352,113.5077,113.5157,17520.0
2016-12-09 11:10:00,142.57,142.66,142.41,142.54,7139.0,113.5874,113.6591,113.4599,113.5635,7139.0
2016-12-09 11:15:00,142.5,142.5,142.18,142.21,21452.0,113.5316,113.5316,113.2767,113.3006,21452.0
2016-12-09 11:20:00,142.22,142.29,141.92,141.97,27262.0,113.3086,113.3643,113.0696,113.1094,27262.0
2016-12-09 11:25:00,142.0,142.09,141.93,142.02,15841.0,113.1333,113.205,113.0775,113.1492,15841.0
2016-12-09 11:30:00,142.04,142.19,141.92,142.04,6942.0,113.1652,113.2847,113.0696,113.1652,6942.0
2016-12-09 11:35:00,142.07,142.17,141.98,142.15,10861.0,113.1891,113.2687,113.1174,113.2528,10861.0
2016-12-09 11:40:00,142.17,142.19,142.08,142.13,6423.0,113.2687,113.2847,113.197,113.2369,6423.0
2016-12-09 11:45:00,142.16,142.16,142.01,142.12,6326.0,113.2608,113.2608,113.1413,113.2289,6326.0
2016-12-09 11:50:00,142.06,142.17,142.0,142.08,3330.0,113.1811,113.2687,113.1333,113.197,3330.0
2016-12-09 11:55:00,142.09,142.15,142.02,142.02,14214.0,113.205,113.2528,113.1492,113.1492,14214.0
2016-12-09 12:00:00,141.97,142.07,141.97,142.0,6276.0,113.1094,113.1891,113.1094,113.1333,6276.0
2016-12-09 12:05:00,142.01,142.06,141.9,141.95,3247.0,113.1413,113.1811,113.0536,113.0935,3247.0
2016-12-09 12:10:00,141.99,142.08,141.87,141.99,9989.0,113.1253,113.197,113.0297,113.1253,9989.0
2016-12-09 12:15:00,141.99,142.0,141.83,141.91,3428.0,113.1253,113.1333,112.9978,113.0616,3428.0
2016-12-09 12:20:00,141.9,142.06,141.87,141.95,14215.0,113.0536,113.1811,113.0297,113.0935,14215.0
2016-12-09 12:25:00,141.92,141.95,141.79,141.95,18777.0,113.0696,113.0935,112.966,113.0935,18777.0
2016-12-09 12:30:00,142.0,142.17,142.0,142.15,16286.0,113.1333,113.2687,113.1333,113.2528,16286.0
2016-12-09 12:35:00,142.14,142.29,142.1,142.24,4867.0,113.2448,113.3643,113.213,113.3245,4867.0
2016-12-09 12:40:00,142.31,142.48,142.19,142.19,6987.0,113.3803,113.5157,113.2847,113.2847,6987.0
2016-12-09 12:45:00,142.2,142.27,142.09,142.11,11483.0,113.2926,113.3484,113.205,113.2209,11483.0
2016-12-09 12:50:00,142.16,142.36,142.15,142.31,6794.0,113.2608,113.4201,113.2528,113.3803,6794.0
2016-12-09 12:55:00,142.28,142.28,142.15,142.21,10045.0,113.3564,113.3564,113.2528,113.3006,10045.0
2016-12-09 13:00:00,142.25,142.31,142.25,142.3,4056.0,113.3325,113.3803,113.3325,113.3723,4056.0
2016-12-09 13:05:00,142.25,142.38,142.24,142.3,2752.0,113.3325,113.436,113.3245,113.3723,2752.0
2016-12-09 13:10:00,142.31,142.36,142.26,142.36,3450.0,113.3803,113.4201,113.3404,113.4201,3450.0
2016-12-09 13:15:00,142.37,142.4,142.29,142.29,8139.0,113.4281,113.452,113.3643,113.3643,8139.0
2016-12-09 13:20:00,142.29,142.32,142.2,142.25,10746.0,113.3643,113.3882,113.2926,113.3325,10746.0
2016-12-09 13:25:00,142.31,142.31,142.19,142.23,3363.0,113.3803,113.3803,113.2847,113.3165,3363.0
2016-12-09 13:30:00,142.25,142.28,141.97,141.98,8271.0,113.3325,113.3564,113.1094,113.1174,8271.0
2016-12-09 13:35:00,141.99,142.03,141.96,142.02,6195.0,113.1253,113.1572,113.1014,113.1492,6195.0
2016-12-09 13:40:00,142.06,142.06,141.95,141.97,3500.0,113.1811,113.1811,113.0935,113.1094,3500.0
2016-12-09 13:45:00,141.97,141.97,141.81,141.87,4895.0,113.1094,113.1094,112.9819,113.0297,4895.0
2016-12-09 13:50:00,141.91,141.94,141.86,141.93,5647.0,113.0616,113.0855,113.0217,113.0775,5647.0
2016-12-09 13:55:00,141.95,142.0,141.88,141.88,9543.0,113.0935,113.1333,113.0377,113.0377,9543.0
2016-12-09 14:00:00,141.9,141.97,141.87,141.88,14355.0,113.0536,113.1094,113.0297,113.0377,14355.0
2016-12-09 14:05:00,141.86,141.94,141.8,141.8,7605.0,113.0217,113.0855,112.9739,112.9739,7605.0
2016-12-09 14:10:00,141.83,141.92,141.77,141.85,11300.0,112.9978,113.0696,112.95,113.0138,11300.0
2016-12-09 14:15:00,141.85,141.91,141.8,141.87,11745.0,113.0138,113.0616,112.9739,113.0297,11745.0
2016-12-09 14:20:00,141.83,141.98,141.77,141.97,11780.0,112.9978,113.1174,112.95,113.1094,11780.0
2016-12-09 14:25:00,141.97,141.98,141.89,141.92,8800.0,113.1094,113.1174,113.0457,113.0696,8800.0
2016-12-09 14:30:00,141.92,142.15,141.92,142.12,17938.0,113.0696,113.2528,113.0696,113.2289,17938.0
2016-12-09 14:35:00,142.14,142.15,141.97,142.03,20225.0,113.2448,113.2528,113.1094,113.1572,20225.0
2016-12-09 14:40:00,142.03,142.13,142.02,142.05,19852.0,113.1572,113.2369,113.1492,113.1731,19852.0
2016-12-09 14:45:00,142.04,142.08,141.96,141.98,20449.0,113.1652,113.197,113.1014,113.1174,20449.0
2016-12-09 14:50:00,141.97,142.07,141.97,142.05,6281.0,113.1094,113.1891,113.1094,113.1731,6281.0
2016-12-09 14:55:00,142.04,142.04,141.93,141.99,10042.0,113.1652,113.1652,113.0775,113.1253,10042.0
2016-12-09 15:00:00,142.0,142.06,141.95,142.03,30302.0,113.1333,113.1811,113.0935,113.1572,30302.0
2016-12-09 15:05:00,142.04,142.08,141.97,142.05,13305.0,113.1652,113.197,113.1094,113.1731,13305.0
2016-12-09 15:10:00,142.08,142.26,142.07,142.24,12056.0,113.197,113.3404,113.1891,113.3245,12056.0
2016-12-09 15:15:00,142.24,142.34,142.24,142.31,26868.0,113.3245,113.4042,113.3245,113.3803,26868.0
2016-12-09 15:20:00,142.31,142.32,142.25,142.32,6506.0,113.3803,113.3882,113.3325,113.3882,6506.0
2016-12-09 15:25:00,142.31,142.33,142.25,142.25,14936.0,113.3803,113.3962,113.3325,113.3325,14936.0
2016-12-09 15:30:00,142.25,142.28,142.18,142.2,20915.0,113.3325,113.3564,113.2767,113.2926,20915.0
2016-12-09 15:35:00,142.21,142.22,142.07,142.08,22900.0,113.3006,113.3086,113.1891,113.197,22900.0
2016-12-09 15:40:00,142.07,142.25,142.07,142.25,19118.0,113.1891,113.3325,113.1891,113.3325,19118.0
2016-12-09 15:45:00,142.28,142.33,142.19,142.19,24705.0,113.3564,113.3962,113.2847,113.2847,24705.0
2016-12-09 15:50:00,142.2,142.36,142.19,142.32,24439.0,113.2926,113.4201,113.2847,113.3882,24439.0
2016-12-09 15:55:00,142.34,142.36,142.05,142.27,99461.0,113.4042,113.4201,113.1731,113.3484,99461.0
2016-12-12 09:30:00,142.52,142.87,141.7,141.89,38175.0,113.5476,113.8264,112.8943,113.0457,38175.0
2016-12-12 09:35:00,142.0,142.31,141.92,142.13,20246.0,113.1333,113.3803,113.0696,113.2369,20246.0
2016-12-12 09:40:00,142.26,142.38,142.03,142.27,12869.0,113.3404,113.436,113.1572,113.3484,12869.0
2016-12-12 09:45:00,142.37,142.44,142.19,142.34,18611.0,113.4281,113.4838,113.2847,113.4042,18611.0
2016-12-12 09:50:00,142.32,142.61,142.32,142.37,31831.0,113.3882,113.6193,113.3882,113.4281,31831.0
2016-12-12 09:55:00,142.34,142.38,142.13,142.21,11042.0,113.4042,113.436,113.2369,113.3006,11042.0
2016-12-12 10:00:00,142.18,142.56,142.17,142.34,65791.0,113.2767,113.5794,113.2687,113.4042,65791.0
2016-12-12 10:05:00,142.3,142.46,142.05,142.12,76537.0,113.3723,113.4998,113.1731,113.2289,76537.0
2016-12-12 10:10:00,142.06,142.1,141.87,141.88,4509.0,113.1811,113.213,113.0297,113.0377,4509.0
2016-12-12 10:15:00,141.89,141.97,141.68,141.69,4200.0,113.0457,113.1094,112.8783,112.8863,4200.0
2016-12-12 10:20:00,141.73,141.89,141.7,141.76,11743.0,112.9182,113.0457,112.8943,112.9421,11743.0
2016-12-12 10:25:00,141.68,141.76,141.21,141.34,10930.0,112.8783,112.9421,112.5039,112.6075,10930.0
2016-12-12 10:30:00,141.31,141.72,141.31,141.69,13325.0,112.5836,112.9102,112.5836,112.8863,13325.0
2016-12-12 10:35:00,141.69,142.06,141.69,141.99,8609.0,112.8863,113.1811,112.8863,113.1253,8609.0
2016-12-12 10:40:00,142.04,142.08,141.78,141.78,7537.0,113.1652,113.197,112.958,112.958,7537.0
2016-12-12 10:45:00,141.76,141.86,141.73,141.73,5537.0,112.9421,113.0217,112.9182,112.9182,5537.0
2016-12-12 10:50:00,141.68,141.81,141.64,141.75,9642.0,112.8783,112.9819,112.8465,112.9341,9642.0
2016-12-12 10:55:00,141.77,141.99,141.76,141.86,7483.0,112.95,113.1253,112.9421,113.0217,7483.0
2016-12-12 11:00:00,141.82,141.85,141.61,141.61,7283.0,112.9899,113.0138,112.8226,112.8226,7283.0
2016-12-12 11:05:00,141.62,141.68,141.51,141.51,9485.0,112.8305,112.8783,112.7429,112.7429,9485.0
2016-12-12 11:10:00,141.48,141.73,141.42,141.71,7802.0,112.719,112.9182,112.6712,112.9022,7802.0
2016-12-12 11:15:00,141.76,141.87,141.65,141.77,9734.0,112.9421,113.0297,112.8544,112.95,9734.0
2016-12-12 11:20:00,141.73,141.77,141.6,141.73,6656.0,112.9182,112.95,112.8146,112.9182,6656.0
2016-12-12 11:25:00,141.74,141.82,141.63,141.68,3591.0,112.9261,112.9899,112.8385,112.8783,3591.0
2016-12-12 11:30:00,141.68,141.92,141.61,141.92,14735.0,112.8783,113.0696,112.8226,113.0696,14735.0
2016-12-12 11:35:00,141.92,141.93,141.68,141.72,5000.0,113.0696,113.0775,112.8783,112.9102,5000.0
2016-12-12 11:40:00,141.69,141.73,141.57,141.68,10985.0,112.8863,112.9182,112.7907,112.8783,10985.0
2016-12-12 11:45:00,141.65,141.71,141.61,141.61,5816.0,112.8544,112.9022,112.8226,112.8226,5816.0
2016-12-12 11:50:00,141.61,141.7,141.47,141.53,11445.0,112.8226,112.8943,112.711,112.7588,11445.0
2016-12-12 11:55:00,141.49,141.49,141.27,141.27,5082.0,112.727,112.727,112.5517,112.5517,5082.0
2016-12-12 12:00:00,141.24,141.28,141.05,141.05,11963.0,112.5278,112.5597,112.3764,112.3764,11963.0
2016-12-12 12:05:00,141.1,141.1,140.95,141.09,10999.0,112.4162,112.4162,112.2967,112.4083,10999.0
2016-12-12 12:10:00,141.06,141.15,141.06,141.12,6500.0,112.3844,112.4561,112.3844,112.4322,6500.0
2016-12-12 12:15:00,141.1,141.16,140.99,140.99,13263.0,112.4162,112.4641,112.3286,112.3286,13263.0
2016-12-12 12:20:00,141.03,141.06,140.99,141.0,18369.0,112.3605,112.3844,112.3286,112.3366,18369.0
2016-12-12 12:25:00,141.04,141.06,140.78,140.78,4200.0,112.3684,112.3844,112.1613,112.1613,4200.0
2016-12-12 12:30:00,140.81,141.01,140.81,141.01,7513.0,112.1852,112.3445,112.1852,112.3445,7513.0
2016-12-12 12:35:00,140.99,141.29,140.99,141.29,10200.0,112.3286,112.5676,112.3286,112.5676,10200.0
2016-12-12 12:40:00,141.23,141.26,141.18,141.21,2150.0,112.5198,112.5437,112.48,112.5039,2150.0
2016-12-12 12:45:00,141.25,141.27,141.15,141.15,4003.0,112.5358,112.5517,112.4561,112.4561,4003.0
2016-12-12 12:50:00,141.12,141.12,140.91,140.91,2700.0,112.4322,112.4322,112.2649,112.2649,2700.0
2016-12-12 12:55:00,140.96,141.01,140.89,140.96,7843.0,112.3047,112.3445,112.2489,112.3047,7843.0
2016-12-12 13:00:00,140.96,141.22,140.95,141.22,7094.0,112.3047,112.5119,112.2967,112.5119,7094.0
2016-12-12 13:05:00,141.23,141.37,141.21,141.36,6888.0,112.5198,112.6314,112.5039,112.6234,6888.0
2016-12-12 13:10:00,141.4,141.4,141.21,141.24,6425.0,112.6553,112.6553,112.5039,112.5278,6425.0
2016-12-12 13:15:00,141.24,141.46,141.23,141.46,7786.0,112.5278,112.7031,112.5198,112.7031,7786.0
2016-12-12 13:20:00,141.49,141.49,141.39,141.41,2002.0,112.727,112.727,112.6473,112.6632,2002.0
2016-12-12 13:25:00,141.44,141.51,141.41,141.41,3950.0,112.6871,112.7429,112.6632,112.6632,3950.0
2016-12-12 13:30:00,141.47,141.53,141.44,141.52,10147.0,112.711,112.7588,112.6871,112.7509,10147.0
2016-12-12 13:35:00,141.54,141.68,141.53,141.65,9650.0,112.7668,112.8783,112.7588,112.8544,9650.0
2016-12-12 13:40:00,141.61,141.72,141.61,141.66,5701.0,112.8226,112.9102,112.8226,112.8624,5701.0
2016-12-12 13:45:00,141.68,141.69,141.58,141.63,9518.0,112.8783,112.8863,112.7987,112.8385,9518.0
2016-12-12 13:50:00,141.57,141.59,141.51,141.58,6600.0,112.7907,112.8066,112.7429,112.7987,6600.0
2016-12-12 13:55:00,141.56,141.61,141.52,141.52,6773.0,112.7827,112.8226,112.7509,112.7509,6773.0
2016-12-12 14:00:00,141.54,141.67,141.54,141.54,10437.0,112.7668,112.8704,112.7668,112.7668,10437.0
2016-12-12 14:05:00,141.49,141.66,141.49,141.62,18725.0,112.727,112.8624,112.727,112.8305,18725.0
2016-12-12 14:10:00,141.57,141.69,141.56,141.69,8966.0,112.7907,112.8863,112.7827,112.8863,8966.0
2016-12-12 14:15:00,141.71,141.72,141.65,141.68,7217.0,112.9022,112.9102,112.8544,112.8783,7217.0
2016-12-12 14:20:00,141.69,141.73,141.6,141.65,6557.0,112.8863,112.9182,112.8146,112.8544,6557.0
2016-12-12 14:25:00,141.66,141.67,141.55,141.58,15961.0,112.8624,112.8704,112.7748,112.7987,15961.0
2016-12-12 14:30:00,141.61,141.76,141.6,141.67,7001.0,112.8226,112.9421,112.8146,112.8704,7001.0
2016-12-12 14:35:00,141.64,141.65,141.56,141.58,7241.0,112.8465,112.8544,112.7827,112.7987,7241.0
2016-12-12 14:40:00,141.58,141.7,141.57,141.62,11365.0,112.7987,112.8943,112.7907,112.8305,11365.0
2016-12-12 14:45:00,141.61,141.71,141.61,141.67,5541.0,112.8226,112.9022,112.8226,112.8704,5541.0
2016-12-12 14:50:00,141.68,141.72,141.63,141.64,9029.0,112.8783,112.9102,112.8385,112.8465,9029.0
2016-12-12 14:55:00,141.65,141.81,141.63,141.75,9988.0,112.8544,112.9819,112.8385,112.9341,9988.0
2016-12-12 15:00:00,141.72,141.82,141.7,141.79,11726.0,112.9102,112.9899,112.8943,112.966,11726.0
2016-12-12 15:05:00,141.79,141.94,141.78,141.91,6699.0,112.966,113.0855,112.958,113.0616,6699.0
2016-12-12 15:10:00,141.95,142.02,141.91,141.97,7679.0,113.0935,113.1492,113.0616,113.1094,7679.0
2016-12-12 15:15:00,141.99,142.04,141.92,141.92,10172.0,113.1253,113.1652,113.0696,113.0696,10172.0
2016-12-12 15:20:00,141.9,142.09,141.9,142.05,7711.0,113.0536,113.205,113.0536,113.1731,7711.0
2016-12-12 15:25:00,142.08,142.14,141.84,141.86,15090.0,113.197,113.2448,113.0058,113.0217,15090.0
2016-12-12 15:30:00,141.84,141.98,141.83,141.94,9561.0,113.0058,113.1174,112.9978,113.0855,9561.0
2016-12-12 15:35:00,141.93,142.06,141.89,142.06,13608.0,113.0775,113.1811,113.0457,113.1811,13608.0
2016-12-12 15:40:00,142.03,142.25,142.03,142.2,17388.0,113.1572,113.3325,113.1572,113.2926,17388.0
2016-12-12 15:45:00,142.19,142.26,142.18,142.25,25017.0,113.2847,113.3404,113.2767,113.3325,25017.0
2016-12-12 15:50:00,142.26,142.28,142.21,142.25,33777.0,113.3404,113.3564,113.3006,113.3325,33777.0
2016-12-12 15:55:00,142.25,142.31,142.22,142.31,53743.0,113.3325,113.3803,113.3086,113.3803,53743.0
2016-12-13 09:30:00,142.41,143.0,142.41,142.85,23345.0,113.4599,113.93,113.4599,113.8105,23345.0
2016-12-13 09:35:00,142.88,142.88,142.43,142.7,9800.0,113.8344,113.8344,113.4759,113.691,9800.0
2016-12-13 09:40:00,142.65,142.8,142.44,142.63,6260.0,113.6512,113.7707,113.4838,113.6352,6260.0
2016-12-13 09:45:00,142.49,142.61,142.31,142.5,13687.0,113.5237,113.6193,113.3803,113.5316,13687.0
2016-12-13 09:50:00,142.58,142.63,142.2,142.31,12592.0,113.5954,113.6352,113.2926,113.3803,12592.0
2016-12-13 09:55:00,142.33,142.33,141.91,142.09,6217.0,113.3962,113.3962,113.0616,113.205,6217.0
2016-12-13 10:00:00,142.06,142.3,141.92,142.06,5475.0,113.1811,113.3723,113.0696,113.1811,5475.0
2016-12-13 10:05:00,142.01,142.11,141.91,142.02,7400.0,113.1413,113.2209,113.0616,113.1492,7400.0
2016-12-13 10:10:00,141.95,142.52,141.95,142.34,16465.0,113.0935,113.5476,113.0935,113.4042,16465.0
2016-12-13 10:15:00,142.32,142.4,142.06,142.06,4300.0,113.3882,113.452,113.1811,113.1811,4300.0
2016-12-13 10:20:00,142.17,142.18,141.87,142.02,8209.0,113.2687,113.2767,113.0297,113.1492,8209.0
2016-12-13 10:25:00,141.97,142.1,141.92,142.03,16973.0,113.1094,113.213,113.0696,113.1572,16973.0
2016-12-13 10:30:00,141.94,142.04,141.63,141.64,9127.0,113.0855,113.1652,112.8385,112.8465,9127.0
2016-12-13 10:35:00,141.67,142.02,141.66,142.02,7616.0,112.8704,113.1492,112.8624,113.1492,7616.0
2016-12-13 10:40:00,142.07,142.11,141.9,141.9,9760.0,113.1891,113.2209,113.0536,113.0536,9760.0
2016-12-13 10:45:00,141.96,142.04,141.62,141.84,9325.0,113.1014,113.1652,112.8305,113.0058,9325.0
2016-12-13 10:50:00,141.72,141.9,141.7,141.9,5682.0,112.9102,113.0536,112.8943,113.0536,5682.0
2016-12-13 10:55:00,141.9,141.95,141.73,141.84,9428.0,113.0536,113.0935,112.9182,113.0058,9428.0
2016-12-13 11:00:00,141.78,141.87,141.62,141.8,6200.0,112.958,113.0297,112.8305,112.9739,6200.0
2016-12-13 11:05:00,141.8,141.87,141.75,141.83,10278.0,112.9739,113.0297,112.9341,112.9978,10278.0
2016-12-13 11:10:00,141.84,141.85,141.57,141.6,7465.0,113.0058,113.0138,112.7907,112.8146,7465.0
2016-12-13 11:15:00,141.58,141.7,141.54,141.66,5647.0,112.7987,112.8943,112.7668,112.8624,5647.0
2016-12-13 11:20:00,141.6,142.07,141.6,142.07,5212.0,112.8146,113.1891,112.8146,113.1891,5212.0
2016-12-13 11:25:00,142.07,142.17,142.0,142.13,12100.0,113.1891,113.2687,113.1333,113.2369,12100.0
2016-12-13 11:30:00,142.08,142.08,141.91,141.91,7628.0,113.197,113.197,113.0616,113.0616,7628.0
2016-12-13 11:35:00,141.91,141.97,141.9,141.97,7800.0,113.0616,113.1094,113.0536,113.1094,7800.0
2016-12-13 11:40:00,141.98,142.17,141.98,142.05,4537.0,113.1174,113.2687,113.1174,113.1731,4537.0
2016-12-13 11:45:00,142.03,142.19,141.99,142.19,5204.0,113.1572,113.2847,113.1253,113.2847,5204.0
2016-12-13 11:50:00,142.14,142.16,142.07,142.13,5812.0,113.2448,113.2608,113.1891,113.2369,5812.0
2016-12-13 11:55:00,142.08,142.29,142.03,142.29,4400.0,113.197,113.3643,113.1572,113.3643,4400.0
2016-12-13 12:00:00,142.28,142.6,142.26,142.53,6317.0,113.3564,113.6113,113.3404,113.5555,6317.0
2016-12-13 12:05:00,142.46,142.59,142.4,142.59,7141.0,113.4998,113.6034,113.452,113.6034,7141.0
2016-12-13 12:10:00,142.61,142.63,142.44,142.44,6787.0,113.6193,113.6352,113.4838,113.4838,6787.0
2016-12-13 12:15:00,142.48,142.71,142.48,142.58,3830.0,113.5157,113.699,113.5157,113.5954,3830.0
2016-12-13 12:20:00,142.59,142.71,142.59,142.71,7605.0,113.6034,113.699,113.6034,113.699,7605.0
2016-12-13 12:25:00,142.65,142.66,142.47,142.47,8751.0,113.6512,113.6591,113.5077,113.5077,8751.0
2016-12-13 12:30:00,142.48,142.51,142.42,142.5,4425.0,113.5157,113.5396,113.4679,113.5316,4425.0
2016-12-13 12:35:00,142.47,142.5,142.43,142.49,5797.0,113.5077,113.5316,113.4759,113.5237,5797.0
2016-12-13 12:40:00,142.48,142.9,142.48,142.77,6314.0,113.5157,113.8503,113.5157,113.7468,6314.0
2016-12-13 12:45:00,142.76,142.86,142.72,142.76,5977.0,113.7388,113.8185,113.7069,113.7388,5977.0
2016-12-13 12:50:00,142.73,142.87,142.72,142.85,2650.0,113.7149,113.8264,113.7069,113.8105,2650.0
2016-12-13 12:55:00,142.85,142.91,142.81,142.85,6731.0,113.8105,113.8583,113.7786,113.8105,6731.0
2016-12-13 13:00:00,142.81,142.85,142.74,142.83,7961.0,113.7786,113.8105,113.7229,113.7946,7961.0
2016-12-13 13:05:00,142.83,142.89,142.81,142.82,5738.0,113.7946,113.8424,113.7786,113.7866,5738.0
2016-12-13 13:10:00,142.79,142.92,142.78,142.87,4240.0,113.7627,113.8663,113.7547,113.8264,4240.0
2016-12-13 13:15:00,142.87,143.13,142.86,143.13,3879.0,113.8264,114.0336,113.8185,114.0336,3879.0
2016-12-13 13:20:00,143.13,143.17,143.0,143.03,8384.0,114.0336,114.0654,113.93,113.9539,8384.0
2016-12-13 13:25:00,143.01,143.03,142.9,142.99,6649.0,113.938,113.9539,113.8503,113.922,6649.0
2016-12-13 13:30:00,143.0,143.01,142.84,142.87,5500.0,113.93,113.938,113.8025,113.8264,5500.0
2016-12-13 13:35:00,142.83,142.93,142.83,142.88,4100.0,113.7946,113.8742,113.7946,113.8344,4100.0
2016-12-13 13:40:00,142.84,143.03,142.84,142.94,5406.0,113.8025,113.9539,113.8025,113.8822,5406.0
2016-12-13 13:45:00,142.94,143.0,142.92,142.94,4165.0,113.8822,113.93,113.8663,113.8822,4165.0
2016-12-13 13:50:00,142.97,142.98,142.89,142.93,8407.0,113.9061,113.9141,113.8424,113.8742,8407.0
2016-12-13 13:55:00,142.93,142.96,142.84,142.85,5344.0,113.8742,113.8981,113.8025,113.8105,5344.0
2016-12-13 14:00:00,142.85,142.86,142.75,142.77,11950.0,113.8105,113.8185,113.7308,113.7468,11950.0
2016-12-13 14:05:00,142.75,142.77,142.69,142.69,5312.0,113.7308,113.7468,113.683,113.683,5312.0
2016-12-13 14:10:00,142.67,142.69,142.6,142.64,7331.0,113.6671,113.683,113.6113,113.6432,7331.0
2016-12-13 14:15:00,142.65,142.69,142.5,142.55,5405.0,113.6512,113.683,113.5316,113.5715,5405.0
2016-12-13 14:20:00,142.54,142.74,142.54,142.64,7888.0,113.5635,113.7229,113.5635,113.6432,7888.0
2016-12-13 14:25:00,142.66,142.66,142.56,142.56,4808.0,113.6591,113.6591,113.5794,113.5794,4808.0
2016-12-13 14:30:00,142.54,142.65,142.5,142.61,5561.0,113.5635,113.6512,113.5316,113.6193,5561.0
2016-12-13 14:35:00,142.66,142.82,142.63,142.8,5240.0,113.6591,113.7866,113.6352,113.7707,5240.0
2016-12-13 14:40:00,142.8,142.84,142.72,142.79,5545.0,113.7707,113.8025,113.7069,113.7627,5545.0
2016-12-13 14:45:00,142.82,142.89,142.8,142.85,5453.0,113.7866,113.8424,113.7707,113.8105,5453.0
2016-12-13 14:50:00,142.89,142.98,142.79,142.82,7599.0,113.8424,113.9141,113.7627,113.7866,7599.0
2016-12-13 14:55:00,142.81,142.83,142.67,142.68,5995.0,113.7786,113.7946,113.6671,113.6751,5995.0
2016-12-13 15:00:00,142.68,142.78,142.63,142.7,14585.0,113.6751,113.7547,113.6352,113.691,14585.0
2016-12-13 15:05:00,142.66,142.72,142.62,142.63,8606.0,113.6591,113.7069,113.6273,113.6352,8606.0
2016-12-13 15:10:00,142.62,142.62,142.35,142.35,6728.0,113.6273,113.6273,113.4121,113.4121,6728.0
2016-12-13 15:15:00,142.34,142.39,142.31,142.38,6207.0,113.4042,113.444,113.3803,113.436,6207.0
2016-12-13 15:20:00,142.39,142.43,142.29,142.29,8148.0,113.444,113.4759,113.3643,113.3643,8148.0
2016-12-13 15:25:00,142.29,142.43,142.27,142.43,12348.0,113.3643,113.4759,113.3484,113.4759,12348.0
2016-12-13 15:30:00,142.43,142.62,142.43,142.56,10955.0,113.4759,113.6273,113.4759,113.5794,10955.0
2016-12-13 15:35:00,142.55,142.66,142.54,142.57,13782.0,113.5715,113.6591,113.5635,113.5874,13782.0
2016-12-13 15:40:00,142.56,142.62,142.56,142.62,14992.0,113.5794,113.6273,113.5794,113.6273,14992.0
2016-12-13 15:45:00,142.61,142.63,142.51,142.51,19456.0,113.6193,113.6352,113.5396,113.5396,19456.0
2016-12-13 15:50:00,142.53,142.53,142.36,142.43,23603.0,113.5555,113.5555,113.4201,113.4759,23603.0
2016-12-13 15:55:00,142.44,142.66,142.43,142.63,54049.0,113.4838,113.6591,113.4759,113.6352,54049.0
2016-12-14 09:30:00,141.7,141.77,141.31,141.58,39303.0,112.8943,112.95,112.5836,112.7987,39303.0
2016-12-14 09:35:00,141.64,141.78,141.42,141.51,49790.0,112.8465,112.958,112.6712,112.7429,49790.0
2016-12-14 09:40:00,141.63,141.74,140.8,141.15,35912.0,112.8385,112.9261,112.1772,112.4561,35912.0
2016-12-14 09:45:00,141.09,141.28,140.92,141.04,19899.0,112.4083,112.5597,112.2728,112.3684,19899.0
2016-12-14 09:50:00,141.04,141.07,140.76,141.01,16070.0,112.3684,112.3923,112.1454,112.3445,16070.0
2016-12-14 09:55:00,141.03,141.15,140.87,140.89,9525.0,112.3605,112.4561,112.233,112.2489,9525.0
2016-12-14 10:00:00,140.9,141.05,140.89,141.01,7952.0,112.2569,112.3764,112.2489,112.3445,7952.0
2016-12-14 10:05:00,141.04,141.09,140.6,140.63,12317.0,112.3684,112.4083,112.0179,112.0418,12317.0
2016-12-14 10:10:00,140.6,140.72,140.42,140.42,13252.0,112.0179,112.1135,111.8745,111.8745,13252.0
2016-12-14 10:15:00,140.42,140.47,140.25,140.25,13119.0,111.8745,111.9143,111.739,111.739,13119.0
2016-12-14 10:20:00,140.29,141.02,140.25,140.98,15430.0,111.7709,112.3525,111.739,112.3206,15430.0
2016-12-14 10:25:00,140.99,141.07,140.92,141.03,19357.0,112.3286,112.3923,112.2728,112.3605,19357.0
2016-12-14 10:30:00,141.07,141.17,140.66,140.66,20311.0,112.3923,112.472,112.0657,112.0657,20311.0
2016-12-14 10:35:00,140.73,140.77,140.5,140.51,22874.0,112.1215,112.1533,111.9382,111.9462,22874.0
2016-12-14 10:40:00,140.59,140.68,140.53,140.53,14407.0,112.0099,112.0816,111.9621,111.9621,14407.0
2016-12-14 10:45:00,140.57,140.59,140.26,140.37,24875.0,111.994,112.0099,111.747,111.8346,24875.0
2016-12-14 10:50:00,140.31,140.39,140.21,140.38,25729.0,111.7868,111.8506,111.7072,111.8426,25729.0
2016-12-14 10:55:00,140.37,140.37,140.27,140.31,30989.0,111.8346,111.8346,111.755,111.7868,30989.0
2016-12-14 11:00:00,140.33,140.38,140.11,140.27,12998.0,111.8028,111.8426,111.6275,111.755,12998.0
2016-12-14 11:05:00,140.24,140.38,140.19,140.2,9227.0,111.7311,111.8426,111.6912,111.6992,9227.0
2016-12-14 11:10:00,140.25,140.43,140.22,140.25,12259.0,111.739,111.8824,111.7151,111.739,12259.0
2016-12-14 11:15:00,140.26,140.6,140.25,140.51,42012.0,111.747,112.0179,111.739,111.9462,42012.0
2016-12-14 11:20:00,140.52,140.88,140.5,140.88,15298.0,111.9542,112.241,111.9382,112.241,15298.0
2016-12-14 11:25:00,140.87,140.91,140.56,140.64,19921.0,112.233,112.2649,111.986,112.0498,19921.0
2016-12-14 11:30:00,140.63,140.65,140.32,140.32,6230.0,112.0418,112.0577,111.7948,111.7948,6230.0
2016-12-14 11:35:00,140.25,140.34,140.13,140.16,11847.0,111.739,111.8107,111.6434,111.6673,11847.0
2016-12-14 11:40:00,140.16,140.16,140.02,140.12,12519.0,111.6673,111.6673,111.5558,111.6355,12519.0
2016-12-14 11:45:00,140.09,140.3,140.03,140.06,10206.0,111.6116,111.7789,111.5638,111.5877,10206.0
2016-12-14 11:50:00,140.1,140.28,140.07,140.2,14276.0,111.6195,111.7629,111.5956,111.6992,14276.0
2016-12-14 11:55:00,140.22,140.25,140.11,140.21,13827.0,111.7151,111.739,111.6275,111.7072,13827.0
2016-12-14 12:00:00,140.23,140.32,140.18,140.26,18237.0,111.7231,111.7948,111.6833,111.747,18237.0
2016-12-14 12:05:00,140.31,140.39,140.2,140.31,26585.0,111.7868,111.8506,111.6992,111.7868,26585.0
2016-12-14 12:10:00,140.31,140.43,140.23,140.37,31256.0,111.7868,111.8824,111.7231,111.8346,31256.0
2016-12-14 12:15:00,140.38,140.45,140.3,140.34,17314.0,111.8426,111.8984,111.7789,111.8107,17314.0
2016-12-14 12:20:00,140.3,140.42,140.28,140.36,30134.0,111.7789,111.8745,111.7629,111.8267,30134.0
2016-12-14 12:25:00,140.37,140.43,140.18,140.25,39636.0,111.8346,111.8824,111.6833,111.739,39636.0
2016-12-14 12:30:00,140.28,140.4,140.23,140.3,16776.0,111.7629,111.8585,111.7231,111.7789,16776.0
2016-12-14 12:35:00,140.28,140.37,140.27,140.32,17621.0,111.7629,111.8346,111.755,111.7948,17621.0
2016-12-14 12:40:00,140.32,140.43,140.27,140.35,24827.0,111.7948,111.8824,111.755,111.8187,24827.0
2016-12-14 12:45:00,140.33,140.38,140.2,140.34,11818.0,111.8028,111.8426,111.6992,111.8107,11818.0
2016-12-14 12:50:00,140.34,140.4,140.3,140.35,13119.0,111.8107,111.8585,111.7789,111.8187,13119.0
2016-12-14 12:55:00,140.34,140.37,140.25,140.29,10350.0,111.8107,111.8346,111.739,111.7709,10350.0
2016-12-14 13:00:00,140.29,140.39,140.23,140.29,16446.0,111.7709,111.8506,111.7231,111.7709,16446.0
2016-12-14 13:05:00,140.29,140.29,140.1,140.2,7870.0,111.7709,111.7709,111.6195,111.6992,7870.0
2016-12-14 13:10:00,140.23,140.26,140.12,140.12,2417.0,111.7231,111.747,111.6355,111.6355,2417.0
2016-12-14 13:15:00,140.11,140.18,140.04,140.16,8756.0,111.6275,111.6833,111.5717,111.6673,8756.0
2016-12-14 13:20:00,140.15,140.21,140.05,140.13,6204.0,111.6594,111.7072,111.5797,111.6434,6204.0
2016-12-14 13:25:00,140.11,140.25,140.05,140.25,26651.0,111.6275,111.739,111.5797,111.739,26651.0
2016-12-14 13:30:00,140.24,140.39,140.23,140.34,19478.0,111.7311,111.8506,111.7231,111.8107,19478.0
2016-12-14 13:35:00,140.33,140.43,140.27,140.28,23585.0,111.8028,111.8824,111.755,111.7629,23585.0
2016-12-14 13:40:00,140.28,140.4,140.26,140.33,16469.0,111.7629,111.8585,111.747,111.8028,16469.0
2016-12-14 13:45:00,140.35,140.43,140.27,140.4,9189.0,111.8187,111.8824,111.755,111.8585,9189.0
2016-12-14 13:50:00,140.42,140.45,140.34,140.39,17337.0,111.8745,111.8984,111.8107,111.8506,17337.0
2016-12-14 13:55:00,140.4,140.46,140.29,140.42,23822.0,111.8585,111.9064,111.7709,111.8745,23822.0
2016-12-14 14:00:00,140.4,140.64,140.14,140.45,45555.0,111.8585,112.0498,111.6514,111.8984,45555.0
2016-12-14 14:05:00,140.41,140.54,140.17,140.36,18444.0,111.8665,111.9701,111.6753,111.8267,18444.0
2016-12-14 14:10:00,140.32,140.47,139.93,139.93,18776.0,111.7948,111.9143,111.4841,111.4841,18776.0
2016-12-14 14:15:00,140.0,140.24,139.89,140.24,11235.0,111.5399,111.7311,111.4522,111.7311,11235.0
2016-12-14 14:20:00,140.23,140.23,139.79,139.92,11302.0,111.7231,111.7231,111.3726,111.4761,11302.0
2016-12-14 14:25:00,139.83,139.92,138.85,139.06,25649.0,111.4044,111.4761,110.6236,110.791,25649.0
2016-12-14 14:30:00,139.12,139.61,139.1,139.59,36055.0,110.8388,111.2291,110.8228,111.2132,36055.0
2016-12-14 14:35:00,139.53,139.84,139.42,139.84,11325.0,111.1654,111.4124,111.0778,111.4124,11325.0
2016-12-14 14:40:00,140.06,140.14,139.76,139.83,13589.0,111.5877,111.6514,111.3487,111.4044,13589.0
2016-12-14 14:45:00,139.89,139.94,139.65,139.94,9420.0,111.4522,111.4921,111.261,111.4921,9420.0
2016-12-14 14:50:00,139.97,140.02,139.44,139.44,17476.0,111.516,111.5558,111.0937,111.0937,17476.0
2016-12-14 14:55:00,139.54,139.54,138.89,138.89,24614.0,111.1734,111.1734,110.6555,110.6555,24614.0
2016-12-14 15:00:00,138.96,139.32,138.96,139.2,25672.0,110.7113,110.9981,110.7113,110.9025,25672.0
2016-12-14 15:05:00,139.2,139.38,138.76,138.76,14257.0,110.9025,111.0459,110.5519,110.5519,14257.0
2016-12-14 15:10:00,138.79,139.05,138.68,138.97,12860.0,110.5758,110.783,110.4882,110.7192,12860.0
2016-12-14 15:15:00,138.94,138.94,138.67,138.73,14899.0,110.6953,110.6953,110.4802,110.528,14899.0
2016-12-14 15:20:00,138.7,139.0,138.7,138.79,22693.0,110.5041,110.7431,110.5041,110.5758,22693.0
2016-12-14 15:25:00,138.75,139.17,138.71,139.17,19555.0,110.544,110.8786,110.5121,110.8786,19555.0
2016-12-14 15:30:00,139.17,139.52,139.16,139.52,38763.0,110.8786,111.1574,110.8706,111.1574,38763.0
2016-12-14 15:35:00,139.53,139.72,139.4,139.49,84056.0,111.1654,111.3168,111.0618,111.1335,84056.0
2016-12-14 15:40:00,139.5,139.54,139.24,139.28,86603.0,111.1415,111.1734,110.9344,110.9662,86603.0
2016-12-14 15:45:00,139.28,139.36,139.2,139.31,36624.0,110.9662,111.03,110.9025,110.9901,36624.0
2016-12-14 15:50:00,139.31,139.31,138.78,139.03,68165.0,110.9901,110.9901,110.5679,110.7671,68165.0
2016-12-14 15:55:00,139.05,139.17,138.71,138.86,118737.0,110.783,110.8786,110.5121,110.6316,118737.0
2016-12-15 09:30:00,138.8,139.19,138.12,138.57,50976.0,110.5838,110.8945,110.042,110.4006,50976.0
2016-12-15 09:35:00,138.67,138.92,138.13,138.75,39778.0,110.4802,110.6794,110.05,110.544,39778.0
2016-12-15 09:40:00,138.78,139.05,138.64,138.79,14973.0,110.5679,110.783,110.4563,110.5758,14973.0
2016-12-15 09:45:00,138.79,139.4,138.79,139.4,47344.0,110.5758,111.0618,110.5758,111.0618,47344.0
2016-12-15 09:50:00,139.38,139.62,139.29,139.55,26721.0,111.0459,111.2371,110.9742,111.1813,26721.0
2016-12-15 09:55:00,139.54,139.56,139.28,139.45,12016.0,111.1734,111.1893,110.9662,111.1017,12016.0
2016-12-15 10:00:00,139.6,139.62,139.26,139.42,17446.0,111.2212,111.2371,110.9503,111.0778,17446.0
2016-12-15 10:05:00,139.31,139.45,138.97,139.19,13199.0,110.9901,111.1017,110.7192,110.8945,13199.0
2016-12-15 10:10:00,139.21,139.25,139.03,139.23,16726.0,110.9105,110.9423,110.7671,110.9264,16726.0
2016-12-15 10:15:00,139.25,139.4,138.89,138.89,49826.0,110.9423,111.0618,110.6555,110.6555,49826.0
2016-12-15 10:20:00,138.93,139.49,138.82,139.46,13510.0,110.6874,111.1335,110.5997,111.1096,13510.0
2016-12-15 10:25:00,139.46,139.48,139.09,139.25,12537.0,111.1096,111.1256,110.8149,110.9423,12537.0
2016-12-15 10:30:00,139.26,139.49,139.16,139.43,22749.0,110.9503,111.1335,110.8706,111.0857,22749.0
2016-12-15 10:35:00,139.5,139.85,139.28,139.85,24658.0,111.1415,111.4204,110.9662,111.4204,24658.0
2016-12-15 10:40:00,139.73,139.99,139.73,139.93,11253.0,111.3247,111.5319,111.3247,111.4841,11253.0
2016-12-15 10:45:00,140.0,140.11,139.65,139.72,12992.0,111.5399,111.6275,111.261,111.3168,12992.0
2016-12-15 10:50:00,139.61,140.0,139.61,139.92,28679.0,111.2291,111.5399,111.2291,111.4761,28679.0
2016-12-15 10:55:00,139.88,139.88,139.52,139.61,6857.0,111.4443,111.4443,111.1574,111.2291,6857.0
2016-12-15 11:00:00,139.72,139.77,139.61,139.72,8183.0,111.3168,111.3566,111.2291,111.3168,8183.0
2016-12-15 11:05:00,139.71,140.0,139.68,139.71,44407.0,111.3088,111.5399,111.2849,111.3088,44407.0
2016-12-15 11:10:00,139.85,140.0,139.83,139.85,9604.0,111.4204,111.5399,111.4044,111.4204,9604.0
2016-12-15 11:15:00,139.77,139.85,139.67,139.85,6247.0,111.3566,111.4204,111.2769,111.4204,6247.0
2016-12-15 11:20:00,139.84,139.92,139.6,139.62,11277.0,111.4124,111.4761,111.2212,111.2371,11277.0
2016-12-15 11:25:00,139.6,139.6,139.34,139.34,3571.0,111.2212,111.2212,111.014,111.014,3571.0
2016-12-15 11:30:00,139.36,139.43,139.21,139.42,11426.0,111.03,111.0857,110.9105,111.0778,11426.0
2016-12-15 11:35:00,139.38,139.6,139.33,139.48,9007.0,111.0459,111.2212,111.0061,111.1256,9007.0
2016-12-15 11:40:00,139.53,139.66,139.39,139.39,5875.0,111.1654,111.269,111.0539,111.0539,5875.0
2016-12-15 11:45:00,139.42,139.48,139.31,139.44,7166.0,111.0778,111.1256,110.9901,111.0937,7166.0
2016-12-15 11:50:00,139.42,139.45,139.32,139.4,8602.0,111.0778,111.1017,110.9981,111.0618,8602.0
2016-12-15 11:55:00,139.39,139.39,139.12,139.32,9294.0,111.0539,111.0539,110.8388,110.9981,9294.0
2016-12-15 12:00:00,139.34,139.34,139.18,139.22,5099.0,111.014,111.014,110.8866,110.9184,5099.0
2016-12-15 12:05:00,139.22,139.35,139.13,139.34,9198.0,110.9184,111.022,110.8467,111.014,9198.0
2016-12-15 12:10:00,139.36,139.4,139.24,139.31,10488.0,111.03,111.0618,110.9344,110.9901,10488.0
2016-12-15 12:15:00,139.31,139.56,139.26,139.55,6338.0,110.9901,111.1893,110.9503,111.1813,6338.0
2016-12-15 12:20:00,139.5,139.5,139.3,139.39,13643.0,111.1415,111.1415,110.9822,111.0539,13643.0
2016-12-15 12:25:00,139.43,139.51,139.35,139.49,9036.0,111.0857,111.1495,111.022,111.1335,9036.0
2016-12-15 12:30:00,139.38,139.38,139.3,139.33,8136.0,111.0459,111.0459,110.9822,111.0061,8136.0
2016-12-15 12:35:00,139.33,139.42,139.24,139.24,4907.0,111.0061,111.0778,110.9344,110.9344,4907.0
2016-12-15 12:40:00,139.29,139.43,139.17,139.29,7085.0,110.9742,111.0857,110.8786,110.9742,7085.0
2016-12-15 12:45:00,139.23,139.43,139.2,139.43,7533.0,110.9264,111.0857,110.9025,111.0857,7533.0
2016-12-15 12:50:00,139.42,139.42,139.18,139.25,5588.0,111.0778,111.0778,110.8866,110.9423,5588.0
2016-12-15 12:55:00,139.2,139.38,139.2,139.34,5778.0,110.9025,111.0459,110.9025,111.014,5778.0
2016-12-15 13:00:00,139.36,139.57,139.33,139.56,17835.0,111.03,111.1973,111.0061,111.1893,17835.0
2016-12-15 13:05:00,139.59,139.74,139.56,139.56,3236.0,111.2132,111.3327,111.1893,111.1893,3236.0
2016-12-15 13:10:00,139.53,139.67,139.47,139.55,12889.0,111.1654,111.2769,111.1176,111.1813,12889.0
2016-12-15 13:15:00,139.58,139.62,139.52,139.58,6933.0,111.2052,111.2371,111.1574,111.2052,6933.0
2016-12-15 13:20:00,139.59,139.62,139.32,139.38,12157.0,111.2132,111.2371,110.9981,111.0459,12157.0
2016-12-15 13:25:00,139.4,139.42,139.3,139.3,6000.0,111.0618,111.0778,110.9822,110.9822,6000.0
2016-12-15 13:30:00,139.28,139.39,139.28,139.28,9957.0,110.9662,111.0539,110.9662,110.9662,9957.0
2016-12-15 13:35:00,139.28,139.32,139.1,139.1,7196.0,110.9662,110.9981,110.8228,110.8228,7196.0
2016-12-15 13:40:00,139.09,139.29,139.09,139.11,5407.0,110.8149,110.9742,110.8149,110.8308,5407.0
2016-12-15 13:45:00,139.13,139.16,138.86,138.94,18218.0,110.8467,110.8706,110.6316,110.6953,18218.0
2016-12-15 13:50:00,138.98,139.02,138.58,138.72,4830.0,110.7272,110.7591,110.4085,110.5201,4830.0
2016-12-15 13:55:00,138.79,138.95,138.72,138.82,9038.0,110.5758,110.7033,110.5201,110.5997,9038.0
2016-12-15 14:00:00,138.74,139.0,138.62,138.91,6101.0,110.536,110.7431,110.4404,110.6714,6101.0
2016-12-15 14:05:00,138.9,138.98,138.71,138.84,7569.0,110.6635,110.7272,110.5121,110.6157,7569.0
2016-12-15 14:10:00,138.78,139.08,138.78,138.94,8552.0,110.5679,110.8069,110.5679,110.6953,8552.0
2016-12-15 14:15:00,138.88,138.99,138.83,138.88,5378.0,110.6475,110.7352,110.6077,110.6475,5378.0
2016-12-15 14:20:00,138.89,138.96,138.78,138.79,4372.0,110.6555,110.7113,110.5679,110.5758,4372.0
2016-12-15 14:25:00,138.79,139.01,138.76,138.96,7300.0,110.5758,110.7511,110.5519,110.7113,7300.0
2016-12-15 14:30:00,138.96,139.01,138.86,138.94,5623.0,110.7113,110.7511,110.6316,110.6953,5623.0
2016-12-15 14:35:00,138.94,139.09,138.84,139.0,11681.0,110.6953,110.8149,110.6157,110.7431,11681.0
2016-12-15 14:40:00,138.95,139.16,138.95,139.09,42176.0,110.7033,110.8706,110.7033,110.8149,42176.0
2016-12-15 14:45:00,139.1,139.13,138.99,139.09,43979.0,110.8228,110.8467,110.7352,110.8149,43979.0
2016-12-15 14:50:00,139.08,139.26,139.07,139.16,67465.0,110.8069,110.9503,110.7989,110.8706,67465.0
2016-12-15 14:55:00,139.13,139.22,139.06,139.08,23421.0,110.8467,110.9184,110.791,110.8069,23421.0
2016-12-15 15:00:00,139.08,139.19,138.96,138.96,19627.0,110.8069,110.8945,110.7113,110.7113,19627.0
2016-12-15 15:05:00,138.98,139.12,138.98,139.01,8366.0,110.7272,110.8388,110.7272,110.7511,8366.0
2016-12-15 15:10:00,138.99,139.11,138.95,138.96,15159.0,110.7352,110.8308,110.7033,110.7113,15159.0
2016-12-15 15:15:00,138.99,139.06,138.88,139.0,8212.0,110.7352,110.791,110.6475,110.7431,8212.0
2016-12-15 15:20:00,139.0,139.11,138.92,139.08,33104.0,110.7431,110.8308,110.6794,110.8069,33104.0
2016-12-15 15:25:00,139.07,139.21,139.02,139.09,13826.0,110.7989,110.9105,110.7591,110.8149,13826.0
2016-12-15 15:30:00,139.08,139.15,138.9,138.98,15871.0,110.8069,110.8627,110.6635,110.7272,15871.0
2016-12-15 15:35:00,138.98,139.06,138.9,139.06,15725.0,110.7272,110.791,110.6635,110.791,15725.0
2016-12-15 15:40:00,139.02,139.07,138.96,139.04,25609.0,110.7591,110.7989,110.7113,110.775,25609.0
2016-12-15 15:45:00,139.06,139.09,138.89,138.93,32187.0,110.791,110.8149,110.6555,110.6874,32187.0
2016-12-15 15:50:00,138.91,139.03,138.91,138.95,34912.0,110.6714,110.7671,110.6714,110.7033,34912.0
2016-12-15 15:55:00,138.95,138.97,138.74,138.84,92744.0,110.7033,110.7192,110.536,110.6157,92744.0
2016-12-16 09:30:00,138.75,139.38,138.4,138.76,285255.0,110.544,111.0459,110.2651,110.5519,285255.0
2016-12-16 09:35:00,138.84,138.96,138.22,138.26,26510.0,110.6157,110.7113,110.1217,110.1536,26510.0
2016-12-16 09:40:00,138.34,139.07,138.34,138.85,14842.0,110.2173,110.7989,110.2173,110.6236,14842.0
2016-12-16 09:45:00,138.88,139.3,138.74,138.9,12874.0,110.6475,110.9822,110.536,110.6635,12874.0
2016-12-16 09:50:00,138.9,138.96,138.52,138.58,22341.0,110.6635,110.7113,110.3607,110.4085,22341.0
2016-12-16 09:55:00,138.73,138.94,138.64,138.78,9073.0,110.528,110.6953,110.4563,110.5679,9073.0
2016-12-16 10:00:00,138.9,138.95,138.67,138.67,12568.0,110.6635,110.7033,110.4802,110.4802,12568.0
2016-12-16 10:05:00,138.64,138.7,138.54,138.57,15945.0,110.4563,110.5041,110.3767,110.4006,15945.0
2016-12-16 10:10:00,138.63,139.06,138.6,138.95,17585.0,110.4484,110.791,110.4245,110.7033,17585.0
2016-12-16 10:15:00,138.99,139.09,138.77,138.85,8964.0,110.7352,110.8149,110.5599,110.6236,8964.0
2016-12-16 10:20:00,138.8,139.06,138.66,139.01,17790.0,110.5838,110.791,110.4723,110.7511,17790.0
2016-12-16 10:25:00,138.86,139.08,138.75,138.9,11230.0,110.6316,110.8069,110.544,110.6635,11230.0
2016-12-16 10:30:00,138.97,139.09,138.68,138.75,9561.0,110.7192,110.8149,110.4882,110.544,9561.0
2016-12-16 10:35:00,138.75,139.06,138.7,138.94,6915.0,110.544,110.791,110.5041,110.6953,6915.0
2016-12-16 10:40:00,139.05,139.24,138.96,139.11,38298.0,110.783,110.9344,110.7113,110.8308,38298.0
2016-12-16 10:45:00,139.14,139.14,138.83,138.86,14441.0,110.8547,110.8547,110.6077,110.6316,14441.0
2016-12-16 10:50:00,138.92,138.98,138.77,138.94,20494.0,110.6794,110.7272,110.5599,110.6953,20494.0
2016-12-16 10:55:00,138.82,138.97,138.77,138.81,12580.0,110.5997,110.7192,110.5599,110.5918,12580.0
2016-12-16 11:00:00,138.84,138.96,138.75,138.75,13229.0,110.6157,110.7113,110.544,110.544,13229.0
2016-12-16 11:05:00,138.8,138.82,138.53,138.58,10026.0,110.5838,110.5997,110.3687,110.4085,10026.0
2016-12-16 11:10:00,138.56,138.8,138.49,138.49,11383.0,110.3926,110.5838,110.3368,110.3368,11383.0
2016-12-16 11:15:00,138.49,138.59,138.26,138.26,9058.0,110.3368,110.4165,110.1536,110.1536,9058.0
2016-12-16 11:20:00,138.3,138.4,138.21,138.21,5484.0,110.1854,110.2651,110.1137,110.1137,5484.0
2016-12-16 11:25:00,138.16,138.16,137.91,137.92,14797.0,110.0739,110.0739,109.8747,109.8827,14797.0
2016-12-16 11:30:00,137.88,138.06,137.8,138.03,10890.0,109.8508,109.9942,109.7871,109.9703,10890.0
2016-12-16 11:35:00,137.98,138.06,137.9,137.94,16412.0,109.9305,109.9942,109.8668,109.8986,16412.0
2016-12-16 11:40:00,137.95,138.21,137.95,138.12,8715.0,109.9066,110.1137,109.9066,110.042,8715.0
2016-12-16 11:45:00,138.08,138.08,137.68,137.81,23027.0,110.0102,110.0102,109.6915,109.7951,23027.0
2016-12-16 11:50:00,137.81,138.0,137.77,137.87,9564.0,109.7951,109.9464,109.7632,109.8429,9564.0
2016-12-16 11:55:00,137.87,138.11,137.82,138.04,18055.0,109.8429,110.0341,109.803,109.9783,18055.0
2016-12-16 12:00:00,138.03,138.19,137.95,138.02,47752.0,109.9703,110.0978,109.9066,109.9624,47752.0
2016-12-16 12:05:00,138.03,138.13,137.96,138.0,33905.0,109.9703,110.05,109.9146,109.9464,33905.0
2016-12-16 12:10:00,138.02,138.04,137.94,137.96,14220.0,109.9624,109.9783,109.8986,109.9146,14220.0
2016-12-16 12:15:00,137.94,137.94,137.58,137.59,13483.0,109.8986,109.8986,109.6118,109.6198,13483.0
2016-12-16 12:20:00,137.65,137.84,137.62,137.79,21728.0,109.6676,109.819,109.6437,109.7791,21728.0
2016-12-16 12:25:00,137.8,137.84,137.64,137.64,10632.0,109.7871,109.819,109.6596,109.6596,10632.0
2016-12-16 12:30:00,137.61,137.7,137.53,137.68,7924.0,109.6357,109.7074,109.572,109.6915,7924.0
2016-12-16 12:35:00,137.68,137.82,137.58,137.7,10507.0,109.6915,109.803,109.6118,109.7074,10507.0
2016-12-16 12:40:00,137.69,137.75,137.56,137.63,18213.0,109.6995,109.7473,109.5959,109.6517,18213.0
2016-12-16 12:45:00,137.64,137.65,137.47,137.61,21988.0,109.6596,109.6676,109.5242,109.6357,21988.0
2016-12-16 12:50:00,137.56,137.65,137.41,137.53,32329.0,109.5959,109.6676,109.4764,109.572,32329.0
2016-12-16 12:55:00,137.55,137.59,137.39,137.39,8727.0,109.5879,109.6198,109.4604,109.4604,8727.0
2016-12-16 13:00:00,137.4,137.42,137.2,137.28,10701.0,109.4684,109.4843,109.3091,109.3728,10701.0
2016-12-16 13:05:00,137.23,137.33,137.23,137.23,10423.0,109.333,109.4126,109.333,109.333,10423.0
2016-12-16 13:10:00,137.22,137.23,136.86,137.01,17281.0,109.325,109.333,109.0382,109.1577,17281.0
2016-12-16 13:15:00,137.03,137.1,136.89,136.96,17233.0,109.1736,109.2294,109.0621,109.1179,17233.0
2016-12-16 13:20:00,137.0,137.15,136.93,137.09,10017.0,109.1497,109.2692,109.094,109.2214,10017.0
2016-12-16 13:25:00,137.07,137.07,136.72,136.72,15625.0,109.2055,109.2055,108.9266,108.9266,15625.0
2016-12-16 13:30:00,136.72,137.09,136.66,137.09,16373.0,108.9266,109.2214,108.8788,109.2214,16373.0
2016-12-16 13:35:00,137.07,137.23,136.96,137.09,12687.0,109.2055,109.333,109.1179,109.2214,12687.0
2016-12-16 13:40:00,137.12,137.17,136.81,136.89,30534.0,109.2453,109.2852,108.9983,109.0621,30534.0
2016-12-16 13:45:00,136.92,136.95,136.75,136.81,35396.0,109.086,109.1099,108.9505,108.9983,35396.0
2016-12-16 13:50:00,136.84,136.87,136.67,136.77,19312.0,109.0222,109.0461,108.8868,108.9665,19312.0
2016-12-16 13:55:00,136.72,136.72,136.58,136.58,11018.0,108.9266,108.9266,108.8151,108.8151,11018.0
2016-12-16 14:00:00,136.53,136.69,136.52,136.6,19503.0,108.7753,108.9027,108.7673,108.831,19503.0
2016-12-16 14:05:00,136.61,136.82,136.43,136.82,11664.0,108.839,109.0063,108.6956,109.0063,11664.0
2016-12-16 14:10:00,136.85,137.05,136.82,136.87,16695.0,109.0302,109.1896,109.0063,109.0461,16695.0
2016-12-16 14:15:00,136.89,136.96,136.74,136.76,9654.0,109.0621,109.1179,108.9426,108.9585,9654.0
2016-12-16 14:20:00,136.76,136.76,136.58,136.75,12519.0,108.9585,108.9585,108.8151,108.9505,12519.0
2016-12-16 14:25:00,136.74,136.79,136.62,136.65,9181.0,108.9426,108.9824,108.847,108.8709,9181.0
2016-12-16 14:30:00,136.65,136.74,136.59,136.71,14115.0,108.8709,108.9426,108.8231,108.9187,14115.0
2016-12-16 14:35:00,136.68,136.75,136.52,136.61,15599.0,108.8948,108.9505,108.7673,108.839,15599.0
2016-12-16 14:40:00,136.63,136.83,136.62,136.75,19255.0,108.8549,109.0143,108.847,108.9505,19255.0
2016-12-16 14:45:00,136.71,136.8,136.37,136.76,55882.0,108.9187,108.9904,108.6478,108.9585,55882.0
2016-12-16 14:50:00,136.73,136.8,136.45,136.45,15861.0,108.9346,108.9904,108.7115,108.7115,15861.0
2016-12-16 14:55:00,136.48,136.54,136.36,136.38,24616.0,108.7354,108.7832,108.6398,108.6558,24616.0
2016-12-16 15:00:00,136.42,136.48,136.22,136.34,31655.0,108.6876,108.7354,108.5283,108.6239,31655.0
2016-12-16 15:05:00,136.36,136.49,136.2,136.2,25621.0,108.6398,108.7434,108.5124,108.5124,25621.0
2016-12-16 15:10:00,136.2,136.23,135.91,135.92,44275.0,108.5124,108.5363,108.2813,108.2893,44275.0
2016-12-16 15:15:00,136.0,136.06,135.92,135.94,42462.0,108.353,108.4008,108.2893,108.3052,42462.0
2016-12-16 15:20:00,135.97,136.07,135.86,135.88,32015.0,108.3291,108.4088,108.2415,108.2574,32015.0
2016-12-16 15:25:00,135.85,135.86,135.62,135.62,47451.0,108.2335,108.2415,108.0503,108.0503,47451.0
2016-12-16 15:30:00,135.66,135.76,135.47,135.5,69571.0,108.0821,108.1618,107.9308,107.9547,69571.0
2016-12-16 15:35:00,135.52,135.72,135.5,135.62,66299.0,107.9706,108.1299,107.9547,108.0503,66299.0
2016-12-16 15:40:00,135.62,135.62,135.18,135.34,59654.0,108.0503,108.0503,107.6997,107.8272,59654.0
2016-12-16 15:45:00,135.39,135.77,135.37,135.6,94138.0,107.867,108.1698,107.8511,108.0343,94138.0
2016-12-16 15:50:00,135.58,135.73,135.58,135.59,71792.0,108.0184,108.1379,108.0184,108.0264,71792.0
2016-12-16 15:55:00,135.6,135.67,135.26,135.37,193858.0,108.0343,108.0901,107.7634,107.8511,193858.0
2016-12-19 09:30:00,135.73,136.22,135.55,135.82,51709.0,108.1379,108.5283,107.9945,108.2096,51709.0
2016-12-19 09:35:00,135.74,136.75,135.61,136.47,27278.0,108.1459,108.9505,108.0423,108.7275,27278.0
2016-12-19 09:40:00,136.6,137.11,136.41,136.94,34033.0,108.831,109.2374,108.6797,109.1019,34033.0
2016-12-19 09:45:00,136.82,137.25,136.78,137.02,26397.0,109.0063,109.3489,108.9744,109.1657,26397.0
2016-12-19 09:50:00,136.96,136.96,136.71,136.71,20637.0,109.1179,109.1179,108.9187,108.9187,20637.0
2016-12-19 09:55:00,136.73,136.96,136.41,136.47,22380.0,108.9346,109.1179,108.6797,108.7275,22380.0
2016-12-19 10:00:00,136.46,136.72,136.29,136.49,28915.0,108.7195,108.9266,108.5841,108.7434,28915.0
2016-12-19 10:05:00,136.51,136.85,136.41,136.84,56670.0,108.7593,109.0302,108.6797,109.0222,56670.0
2016-12-19 10:10:00,136.8,137.48,136.76,137.17,16312.0,108.9904,109.5321,108.9585,109.2852,16312.0
2016-12-19 10:15:00,137.2,137.61,137.06,137.61,23271.0,109.3091,109.6357,109.1975,109.6357,23271.0
2016-12-19 10:20:00,137.62,137.64,137.41,137.63,17244.0,109.6437,109.6596,109.4764,109.6517,17244.0
2016-12-19 10:25:00,137.58,138.0,137.58,137.8,19137.0,109.6118,109.9464,109.6118,109.7871,19137.0
2016-12-19 10:30:00,137.8,137.99,137.55,137.67,25466.0,109.7871,109.9385,109.5879,109.6835,25466.0
2016-12-19 10:35:00,137.71,137.92,137.63,137.85,14550.0,109.7154,109.8827,109.6517,109.8269,14550.0
2016-12-19 10:40:00,137.9,138.06,137.8,137.9,18912.0,109.8668,109.9942,109.7871,109.8668,18912.0
2016-12-19 10:45:00,137.84,138.0,137.76,137.91,15615.0,109.819,109.9464,109.7552,109.8747,15615.0
2016-12-19 10:50:00,137.94,138.04,137.92,138.0,17130.0,109.8986,109.9783,109.8827,109.9464,17130.0
2016-12-19 10:55:00,137.98,138.09,137.96,138.0,15902.0,109.9305,110.0181,109.9146,109.9464,15902.0
2016-12-19 11:00:00,137.98,138.11,137.95,137.96,23384.0,109.9305,110.0341,109.9066,109.9146,23384.0
2016-12-19 11:05:00,137.95,138.0,137.75,138.0,13770.0,109.9066,109.9464,109.7473,109.9464,13770.0
2016-12-19 11:10:00,138.01,138.02,137.84,137.89,24384.0,109.9544,109.9624,109.819,109.8588,24384.0
2016-12-19 11:15:00,137.89,137.92,137.8,137.81,27221.0,109.8588,109.8827,109.7871,109.7951,27221.0
2016-12-19 11:20:00,137.82,137.85,137.49,137.53,19048.0,109.803,109.8269,109.5401,109.572,19048.0
2016-12-19 11:25:00,137.49,137.53,137.19,137.32,11132.0,109.5401,109.572,109.3011,109.4047,11132.0
2016-12-19 11:30:00,137.36,137.46,137.13,137.21,11408.0,109.4365,109.5162,109.2533,109.317,11408.0
2016-12-19 11:35:00,137.14,137.21,136.83,136.93,8219.0,109.2613,109.317,109.0143,109.094,8219.0
2016-12-19 11:40:00,136.93,137.05,136.76,136.91,15685.0,109.094,109.1896,108.9585,109.078,15685.0
2016-12-19 11:45:00,136.98,137.0,136.84,136.91,8524.0,109.1338,109.1497,109.0222,109.078,8524.0
2016-12-19 11:50:00,136.92,136.99,136.89,136.94,8127.0,109.086,109.1418,109.0621,109.1019,8127.0
2016-12-19 11:55:00,136.99,137.01,136.83,136.9,12412.0,109.1418,109.1577,109.0143,109.0701,12412.0
2016-12-19 12:00:00,136.89,136.95,136.83,136.88,10345.0,109.0621,109.1099,109.0143,109.0541,10345.0
2016-12-19 12:05:00,136.87,136.93,136.7,136.9,21725.0,109.0461,109.094,108.9107,109.0701,21725.0
2016-12-19 12:10:00,136.87,136.88,136.7,136.7,12869.0,109.0461,109.0541,108.9107,108.9107,12869.0
2016-12-19 12:15:00,136.68,136.75,136.55,136.6,17583.0,108.8948,108.9505,108.7912,108.831,17583.0
2016-12-19 12:20:00,136.59,136.86,136.59,136.81,9246.0,108.8231,109.0382,108.8231,108.9983,9246.0
2016-12-19 12:25:00,136.8,136.84,136.75,136.77,10382.0,108.9904,109.0222,108.9505,108.9665,10382.0
2016-12-19 12:30:00,136.82,137.05,136.76,137.01,9086.0,109.0063,109.1896,108.9585,109.1577,9086.0
2016-12-19 12:35:00,137.02,137.16,136.97,137.01,15275.0,109.1657,109.2772,109.1258,109.1577,15275.0
2016-12-19 12:40:00,136.99,137.26,136.9,137.16,17019.0,109.1418,109.3569,109.0701,109.2772,17019.0
2016-12-19 12:45:00,137.19,137.21,136.99,137.02,11412.0,109.3011,109.317,109.1418,109.1657,11412.0
2016-12-19 12:50:00,137.03,137.06,136.94,136.99,9600.0,109.1736,109.1975,109.1019,109.1418,9600.0
2016-12-19 12:55:00,136.96,136.99,136.88,136.97,11632.0,109.1179,109.1418,109.0541,109.1258,11632.0
2016-12-19 13:00:00,136.99,137.13,136.94,137.04,23495.0,109.1418,109.2533,109.1019,109.1816,23495.0
2016-12-19 13:05:00,137.06,137.06,136.88,136.92,25899.0,109.1975,109.1975,109.0541,109.086,25899.0
2016-12-19 13:10:00,136.9,136.97,136.87,136.87,10281.0,109.0701,109.1258,109.0461,109.0461,10281.0
2016-12-19 13:15:00,136.93,137.0,136.88,136.88,7276.0,109.094,109.1497,109.0541,109.0541,7276.0
2016-12-19 13:20:00,136.88,136.94,136.83,136.92,8202.0,109.0541,109.1019,109.0143,109.086,8202.0
2016-12-19 13:25:00,136.93,137.05,136.89,136.98,9719.0,109.094,109.1896,109.0621,109.1338,9719.0
2016-12-19 13:30:00,137.0,137.17,137.0,137.09,9088.0,109.1497,109.2852,109.1497,109.2214,9088.0
2016-12-19 13:35:00,137.07,137.16,136.97,136.98,7379.0,109.2055,109.2772,109.1258,109.1338,7379.0
2016-12-19 13:40:00,136.97,137.09,136.97,137.09,7942.0,109.1258,109.2214,109.1258,109.2214,7942.0
2016-12-19 13:45:00,137.09,137.15,137.03,137.15,6176.0,109.2214,109.2692,109.1736,109.2692,6176.0
2016-12-19 13:50:00,137.1,137.29,137.09,137.25,7515.0,109.2294,109.3808,109.2214,109.3489,7515.0
2016-12-19 13:55:00,137.22,137.26,137.18,137.22,12034.0,109.325,109.3569,109.2931,109.325,12034.0
2016-12-19 14:00:00,137.21,137.21,137.06,137.07,8471.0,109.317,109.317,109.1975,109.2055,8471.0
2016-12-19 14:05:00,137.1,137.3,137.09,137.22,7625.0,109.2294,109.3887,109.2214,109.325,7625.0
2016-12-19 14:10:00,137.24,137.29,137.19,137.23,11214.0,109.3409,109.3808,109.3011,109.333,11214.0
2016-12-19 14:15:00,137.22,137.31,137.12,137.28,13015.0,109.325,109.3967,109.2453,109.3728,13015.0
2016-12-19 14:20:00,137.25,137.33,137.22,137.22,8804.0,109.3489,109.4126,109.325,109.325,8804.0
2016-12-19 14:25:00,137.24,137.37,137.23,137.26,12212.0,109.3409,109.4445,109.333,109.3569,12212.0
2016-12-19 14:30:00,137.24,137.26,137.18,137.19,8806.0,109.3409,109.3569,109.2931,109.3011,8806.0
2016-12-19 14:35:00,137.25,137.34,137.14,137.19,14229.0,109.3489,109.4206,109.2613,109.3011,14229.0
2016-12-19 14:40:00,137.2,137.3,137.19,137.22,11274.0,109.3091,109.3887,109.3011,109.325,11274.0
2016-12-19 14:45:00,137.22,137.33,137.12,137.27,7990.0,109.325,109.4126,109.2453,109.3648,7990.0
2016-12-19 14:50:00,137.27,137.29,137.19,137.24,12715.0,109.3648,109.3808,109.3011,109.3409,12715.0
2016-12-19 14:55:00,137.23,137.24,137.15,137.15,11172.0,109.333,109.3409,109.2692,109.2692,11172.0
2016-12-19 15:00:00,137.19,137.23,137.12,137.16,13297.0,109.3011,109.333,109.2453,109.2772,13297.0
2016-12-19 15:05:00,137.17,137.21,137.06,137.21,10394.0,109.2852,109.317,109.1975,109.317,10394.0
2016-12-19 15:10:00,137.2,137.27,137.12,137.2,10847.0,109.3091,109.3648,109.2453,109.3091,10847.0
2016-12-19 15:15:00,137.23,137.28,137.17,137.19,11214.0,109.333,109.3728,109.2852,109.3011,11214.0
2016-12-19 15:20:00,137.19,137.37,137.12,137.37,37871.0,109.3011,109.4445,109.2453,109.4445,37871.0
2016-12-19 15:25:00,137.38,137.66,137.37,137.62,13391.0,109.4525,109.6756,109.4445,109.6437,13391.0
2016-12-19 15:30:00,137.63,137.64,137.5,137.5,20881.0,109.6517,109.6596,109.5481,109.5481,20881.0
2016-12-19 15:35:00,137.52,137.59,137.5,137.52,32952.0,109.564,109.6198,109.5481,109.564,32952.0
2016-12-19 15:40:00,137.52,137.58,137.42,137.44,28208.0,109.564,109.6118,109.4843,109.5003,28208.0
2016-12-19 15:45:00,137.44,137.47,137.38,137.41,40422.0,109.5003,109.5242,109.4525,109.4764,40422.0
2016-12-19 15:50:00,137.41,137.49,137.4,137.41,49471.0,109.4764,109.5401,109.4684,109.4764,49471.0
2016-12-19 15:55:00,137.41,137.52,137.34,137.4,183681.0,109.4764,109.564,109.4206,109.4684,183681.0
2016-12-20 09:30:00,137.31,138.12,137.0,137.93,30591.0,109.3967,110.042,109.1497,109.8907,30591.0
2016-12-20 09:35:00,137.93,138.13,137.73,137.83,27686.0,109.8907,110.05,109.7313,109.811,27686.0
2016-12-20 09:40:00,137.82,138.11,137.82,138.09,24020.0,109.803,110.0341,109.803,110.0181,24020.0
2016-12-20 09:45:00,138.09,138.39,137.64,137.76,34787.0,110.0181,110.2572,109.6596,109.7552,34787.0
2016-12-20 09:50:00,137.66,137.95,137.54,137.61,12013.0,109.6756,109.9066,109.5799,109.6357,12013.0
2016-12-20 09:55:00,137.69,137.74,137.48,137.66,8752.0,109.6995,109.7393,109.5321,109.6756,8752.0
2016-12-20 10:00:00,137.63,137.91,137.63,137.91,10943.0,109.6517,109.8747,109.6517,109.8747,10943.0
2016-12-20 10:05:00,137.84,138.05,137.84,138.02,14100.0,109.819,109.9863,109.819,109.9624,14100.0
2016-12-20 10:10:00,138.04,138.04,137.76,137.76,1250.0,109.9783,109.9783,109.7552,109.7552,1250.0
2016-12-20 10:15:00,137.74,138.06,137.73,138.02,12590.0,109.7393,109.9942,109.7313,109.9624,12590.0
2016-12-20 10:20:00,138.05,138.35,137.9,138.25,19311.0,109.9863,110.2253,109.8668,110.1456,19311.0
2016-12-20 10:25:00,138.21,138.32,138.05,138.11,11334.0,110.1137,110.2014,109.9863,110.0341,11334.0
2016-12-20 10:30:00,138.15,138.34,137.94,137.96,15959.0,110.0659,110.2173,109.8986,109.9146,15959.0
2016-12-20 10:35:00,137.94,138.25,137.93,138.25,13187.0,109.8986,110.1456,109.8907,110.1456,13187.0
2016-12-20 10:40:00,138.22,138.27,138.07,138.14,8130.0,110.1217,110.1615,110.0022,110.058,8130.0
2016-12-20 10:45:00,138.11,138.34,138.09,138.3,22004.0,110.0341,110.2173,110.0181,110.1854,22004.0
2016-12-20 10:50:00,138.35,138.35,138.18,138.25,6153.0,110.2253,110.2253,110.0898,110.1456,6153.0
2016-12-20 10:55:00,138.29,138.29,138.0,138.0,11355.0,110.1775,110.1775,109.9464,109.9464,11355.0
2016-12-20 11:00:00,138.0,138.21,138.0,138.04,10220.0,109.9464,110.1137,109.9464,109.9783,10220.0
2016-12-20 11:05:00,138.09,138.09,137.93,138.06,14831.0,110.0181,110.0181,109.8907,109.9942,14831.0
2016-12-20 11:10:00,138.1,138.14,137.84,137.9,14352.0,110.0261,110.058,109.819,109.8668,14352.0
2016-12-20 11:15:00,137.93,137.96,137.82,137.87,5657.0,109.8907,109.9146,109.803,109.8429,5657.0
2016-12-20 11:20:00,137.83,137.98,137.81,137.94,10791.0,109.811,109.9305,109.7951,109.8986,10791.0
2016-12-20 11:25:00,137.94,137.99,137.85,137.99,2704.0,109.8986,109.9385,109.8269,109.9385,2704.0
2016-12-20 11:30:00,137.9,138.01,137.88,138.0,5981.0,109.8668,109.9544,109.8508,109.9464,5981.0
2016-12-20 11:35:00,138.05,138.05,137.86,137.9,1301.0,109.9863,109.9863,109.8349,109.8668,1301.0
2016-12-20 11:40:00,137.86,138.0,137.82,137.95,4821.0,109.8349,109.9464,109.803,109.9066,4821.0
2016-12-20 11:45:00,137.96,138.09,137.91,137.94,3200.0,109.9146,110.0181,109.8747,109.8986,3200.0
2016-12-20 11:50:00,137.89,137.92,137.79,137.87,11776.0,109.8588,109.8827,109.7791,109.8429,11776.0
2016-12-20 11:55:00,137.91,137.96,137.83,137.92,2000.0,109.8747,109.9146,109.811,109.8827,2000.0
2016-12-20 12:00:00,137.94,137.98,137.79,137.96,4095.0,109.8986,109.9305,109.7791,109.9146,4095.0
2016-12-20 12:05:00,137.98,138.02,137.88,137.99,3650.0,109.9305,109.9624,109.8508,109.9385,3650.0
2016-12-20 12:10:00,137.94,138.06,137.92,138.03,4575.0,109.8986,109.9942,109.8827,109.9703,4575.0
2016-12-20 12:15:00,137.99,138.07,137.89,137.9,5740.0,109.9385,110.0022,109.8588,109.8668,5740.0
2016-12-20 12:20:00,137.91,138.15,137.91,138.02,5461.0,109.8747,110.0659,109.8747,109.9624,5461.0
2016-12-20 12:25:00,138.07,138.13,137.96,138.04,15278.0,110.0022,110.05,109.9146,109.9783,15278.0
2016-12-20 12:30:00,137.98,138.09,137.91,138.09,2575.0,109.9305,110.0181,109.8747,110.0181,2575.0
2016-12-20 12:35:00,138.09,138.13,137.99,137.99,6743.0,110.0181,110.05,109.9385,109.9385,6743.0
2016-12-20 12:40:00,138.01,138.08,137.99,138.0,5489.0,109.9544,110.0102,109.9385,109.9464,5489.0
2016-12-20 12:45:00,138.03,138.14,138.0,138.1,11037.0,109.9703,110.058,109.9464,110.0261,11037.0
2016-12-20 12:50:00,138.08,138.16,138.01,138.09,8589.0,110.0102,110.0739,109.9544,110.0181,8589.0
2016-12-20 12:55:00,138.14,138.14,137.98,137.99,8992.0,110.058,110.058,109.9305,109.9385,8992.0
2016-12-20 13:00:00,137.96,138.1,137.96,138.1,7125.0,109.9146,110.0261,109.9146,110.0261,7125.0
2016-12-20 13:05:00,138.12,138.12,137.94,138.0,6287.0,110.042,110.042,109.8986,109.9464,6287.0
2016-12-20 13:10:00,138.02,138.08,137.95,137.97,6880.0,109.9624,110.0102,109.9066,109.9225,6880.0
2016-12-20 13:15:00,137.96,138.11,137.96,137.98,3775.0,109.9146,110.0341,109.9146,109.9305,3775.0
2016-12-20 13:20:00,137.98,138.1,137.96,138.03,3860.0,109.9305,110.0261,109.9146,109.9703,3860.0
2016-12-20 13:25:00,138.03,138.1,137.97,137.97,5000.0,109.9703,110.0261,109.9225,109.9225,5000.0
2016-12-20 13:30:00,137.98,138.12,137.97,138.0,14264.0,109.9305,110.042,109.9225,109.9464,14264.0
2016-12-20 13:35:00,137.98,138.11,137.96,138.06,3000.0,109.9305,110.0341,109.9146,109.9942,3000.0
2016-12-20 13:40:00,138.06,138.07,138.0,138.04,7436.0,109.9942,110.0022,109.9464,109.9783,7436.0
2016-12-20 13:45:00,137.99,138.18,137.97,138.06,10480.0,109.9385,110.0898,109.9225,109.9942,10480.0
2016-12-20 13:50:00,138.03,138.18,138.03,138.18,4641.0,109.9703,110.0898,109.9703,110.0898,4641.0
2016-12-20 13:55:00,138.16,138.16,138.04,138.04,6455.0,110.0739,110.0739,109.9783,109.9783,6455.0
2016-12-20 14:00:00,138.05,138.08,137.98,138.07,6589.0,109.9863,110.0102,109.9305,110.0022,6589.0
2016-12-20 14:05:00,138.03,138.15,138.0,138.03,7201.0,109.9703,110.0659,109.9464,109.9703,7201.0
2016-12-20 14:10:00,138.04,138.05,138.0,138.03,56220.0,109.9783,109.9863,109.9464,109.9703,56220.0
2016-12-20 14:15:00,138.04,138.16,137.97,138.03,23710.0,109.9783,110.0739,109.9225,109.9703,23710.0
2016-12-20 14:20:00,138.04,138.17,138.0,138.14,5989.0,109.9783,110.0819,109.9464,110.058,5989.0
2016-12-20 14:25:00,138.15,138.19,138.09,138.11,5793.0,110.0659,110.0978,110.0181,110.0341,5793.0
2016-12-20 14:30:00,138.1,138.13,137.81,137.84,15921.0,110.0261,110.05,109.7951,109.819,15921.0
2016-12-20 14:35:00,137.84,138.02,137.84,137.96,5387.0,109.819,109.9624,109.819,109.9146,5387.0
2016-12-20 14:40:00,137.97,138.05,137.97,138.03,4881.0,109.9225,109.9863,109.9225,109.9703,4881.0
2016-12-20 14:45:00,138.03,138.11,137.88,137.88,11660.0,109.9703,110.0341,109.8508,109.8508,11660.0
2016-12-20 14:50:00,137.87,138.05,137.87,137.96,5388.0,109.8429,109.9863,109.8429,109.9146,5388.0
2016-12-20 14:55:00,137.91,138.06,137.91,138.0,6592.0,109.8747,109.9942,109.8747,109.9464,6592.0
2016-12-20 15:00:00,138.0,138.05,137.93,137.93,8500.0,109.9464,109.9863,109.8907,109.8907,8500.0
2016-12-20 15:05:00,137.95,138.0,137.88,138.0,3510.0,109.9066,109.9464,109.8508,109.9464,3510.0
2016-12-20 15:10:00,137.99,138.04,137.93,138.03,5195.0,109.9385,109.9783,109.8907,109.9703,5195.0
2016-12-20 15:15:00,138.03,138.13,138.0,138.06,4806.0,109.9703,110.05,109.9464,109.9942,4806.0
2016-12-20 15:20:00,138.05,138.07,137.91,137.96,7208.0,109.9863,110.0022,109.8747,109.9146,7208.0
2016-12-20 15:25:00,137.99,138.05,137.88,137.95,21004.0,109.9385,109.9863,109.8508,109.9066,21004.0
2016-12-20 15:30:00,137.99,138.08,137.93,137.96,13654.0,109.9385,110.0102,109.8907,109.9146,13654.0
2016-12-20 15:35:00,137.96,138.04,137.94,138.02,14466.0,109.9146,109.9783,109.8986,109.9624,14466.0
2016-12-20 15:40:00,138.03,138.1,137.96,138.08,16763.0,109.9703,110.0261,109.9146,110.0102,16763.0
2016-12-20 15:45:00,138.1,138.12,137.97,137.97,35551.0,110.0261,110.042,109.9225,109.9225,35551.0
2016-12-20 15:50:00,137.98,138.04,137.93,138.04,16166.0,109.9305,109.9783,109.8907,109.9783,16166.0
2016-12-20 15:55:00,138.07,138.09,137.97,137.99,61727.0,110.0022,110.0181,109.9225,109.9385,61727.0
2016-12-21 09:30:00,138.0,138.3,137.57,138.02,26725.0,109.9464,110.1854,109.6038,109.9624,26725.0
2016-12-21 09:35:00,138.08,138.22,137.67,137.75,29960.0,110.0102,110.1217,109.6835,109.7473,29960.0
2016-12-21 09:40:00,137.81,137.99,137.54,137.99,14944.0,109.7951,109.9385,109.5799,109.9385,14944.0
2016-12-21 09:45:00,137.99,138.21,137.93,138.1,33483.0,109.9385,110.1137,109.8907,110.0261,33483.0
2016-12-21 09:50:00,138.1,138.19,137.94,138.18,26047.0,110.0261,110.0978,109.8986,110.0898,26047.0
2016-12-21 09:55:00,138.2,138.43,138.14,138.42,23454.0,110.1058,110.289,110.058,110.2811,23454.0
2016-12-21 10:00:00,138.4,138.6,138.3,138.3,16922.0,110.2651,110.4245,110.1854,110.1854,16922.0
2016-12-21 10:05:00,138.29,138.46,138.2,138.34,18371.0,110.1775,110.3129,110.1058,110.2173,18371.0
2016-12-21 10:10:00,138.35,138.39,138.15,138.34,43366.0,110.2253,110.2572,110.0659,110.2173,43366.0
2016-12-21 10:15:00,138.31,138.62,138.28,138.61,47542.0,110.1934,110.4404,110.1695,110.4324,47542.0
2016-12-21 10:20:00,138.61,138.73,138.48,138.67,9451.0,110.4324,110.528,110.3289,110.4802,9451.0
2016-12-21 10:25:00,138.63,138.7,138.6,138.63,14532.0,110.4484,110.5041,110.4245,110.4484,14532.0
2016-12-21 10:30:00,138.63,138.63,138.31,138.45,13163.0,110.4484,110.4484,110.1934,110.305,13163.0
2016-12-21 10:35:00,138.43,138.6,138.42,138.43,14656.0,110.289,110.4245,110.2811,110.289,14656.0
2016-12-21 10:40:00,138.44,138.53,138.04,138.52,51905.0,110.297,110.3687,109.9783,110.3607,51905.0
2016-12-21 10:45:00,138.57,138.82,138.57,138.8,9361.0,110.4006,110.5997,110.4006,110.5838,9361.0
2016-12-21 10:50:00,138.8,138.82,138.66,138.78,5716.0,110.5838,110.5997,110.4723,110.5679,5716.0
2016-12-21 10:55:00,138.69,138.82,138.56,138.62,9815.0,110.4962,110.5997,110.3926,110.4404,9815.0
2016-12-21 11:00:00,138.63,138.87,138.57,138.78,15120.0,110.4484,110.6396,110.4006,110.5679,15120.0
2016-12-21 11:05:00,138.79,138.96,138.73,138.96,12072.0,110.5758,110.7113,110.528,110.7113,12072.0
2016-12-21 11:10:00,138.98,138.99,138.91,138.94,6234.0,110.7272,110.7352,110.6714,110.6953,6234.0
2016-12-21 11:15:00,138.93,139.15,138.93,139.06,12596.0,110.6874,110.8627,110.6874,110.791,12596.0
2016-12-21 11:20:00,139.07,139.28,139.07,139.15,7302.0,110.7989,110.9662,110.7989,110.8627,7302.0
2016-12-21 11:25:00,139.17,139.25,139.17,139.21,6125.0,110.8786,110.9423,110.8786,110.9105,6125.0
2016-12-21 11:30:00,139.19,139.19,139.0,139.06,5835.0,110.8945,110.8945,110.7431,110.791,5835.0
2016-12-21 11:35:00,139.05,139.11,139.03,139.04,8042.0,110.783,110.8308,110.7671,110.775,8042.0
2016-12-21 11:40:00,139.04,139.14,139.0,139.01,6238.0,110.775,110.8547,110.7431,110.7511,6238.0
2016-12-21 11:45:00,139.04,139.12,138.94,139.12,5393.0,110.775,110.8388,110.6953,110.8388,5393.0
2016-12-21 11:50:00,139.12,139.15,139.01,139.11,7366.0,110.8388,110.8627,110.7511,110.8308,7366.0
2016-12-21 11:55:00,139.11,139.15,139.03,139.09,3200.0,110.8308,110.8627,110.7671,110.8149,3200.0
2016-12-21 12:00:00,139.09,139.1,139.0,139.09,3700.0,110.8149,110.8228,110.7431,110.8149,3700.0
2016-12-21 12:05:00,139.11,139.14,139.05,139.12,8491.0,110.8308,110.8547,110.783,110.8388,8491.0
2016-12-21 12:10:00,139.12,139.23,139.12,139.22,5909.0,110.8388,110.9264,110.8388,110.9184,5909.0
2016-12-21 12:15:00,139.21,139.21,139.12,139.12,2700.0,110.9105,110.9105,110.8388,110.8388,2700.0
2016-12-21 12:20:00,139.1,139.15,139.05,139.05,6474.0,110.8228,110.8627,110.783,110.783,6474.0
2016-12-21 12:25:00,139.04,139.22,139.04,139.14,5151.0,110.775,110.9184,110.775,110.8547,5151.0
2016-12-21 12:30:00,139.14,139.19,139.04,139.04,3057.0,110.8547,110.8945,110.775,110.775,3057.0
2016-12-21 12:35:00,139.02,139.21,139.02,139.09,5475.0,110.7591,110.9105,110.7591,110.8149,5475.0
2016-12-21 12:40:00,139.12,139.2,139.1,139.12,6200.0,110.8388,110.9025,110.8228,110.8388,6200.0
2016-12-21 12:45:00,139.1,139.19,139.08,139.1,5562.0,110.8228,110.8945,110.8069,110.8228,5562.0
2016-12-21 12:50:00,139.08,139.11,139.02,139.03,4014.0,110.8069,110.8308,110.7591,110.7671,4014.0
2016-12-21 12:55:00,139.03,139.09,139.01,139.08,9423.0,110.7671,110.8149,110.7511,110.8069,9423.0
2016-12-21 13:00:00,139.02,139.18,139.02,139.1,7436.0,110.7591,110.8866,110.7591,110.8228,7436.0
2016-12-21 13:05:00,139.06,139.13,139.06,139.1,2700.0,110.791,110.8467,110.791,110.8228,2700.0
2016-12-21 13:10:00,139.08,139.1,139.04,139.07,3027.0,110.8069,110.8228,110.775,110.7989,3027.0
2016-12-21 13:15:00,139.05,139.09,138.96,139.08,6153.0,110.783,110.8149,110.7113,110.8069,6153.0
2016-12-21 13:20:00,139.08,139.08,138.99,139.05,6392.0,110.8069,110.8069,110.7352,110.783,6392.0
2016-12-21 13:25:00,139.07,139.08,139.0,139.0,4189.0,110.7989,110.8069,110.7431,110.7431,4189.0
2016-12-21 13:30:00,139.01,139.04,138.99,138.99,3501.0,110.7511,110.775,110.7352,110.7352,3501.0
2016-12-21 13:35:00,139.0,139.01,138.88,138.94,2950.0,110.7431,110.7511,110.6475,110.6953,2950.0
2016-12-21 13:40:00,138.94,139.0,138.88,138.88,3000.0,110.6953,110.7431,110.6475,110.6475,3000.0
2016-12-21 13:45:00,138.86,138.93,138.84,138.87,3200.0,110.6316,110.6874,110.6157,110.6396,3200.0
2016-12-21 13:50:00,138.88,138.88,138.8,138.86,7644.0,110.6475,110.6475,110.5838,110.6316,7644.0
2016-12-21 13:55:00,138.84,138.88,138.81,138.86,6061.0,110.6157,110.6475,110.5918,110.6316,6061.0
2016-12-21 14:00:00,138.88,138.97,138.88,138.9,1521.0,110.6475,110.7192,110.6475,110.6635,1521.0
2016-12-21 14:05:00,138.9,138.93,138.87,138.9,4790.0,110.6635,110.6874,110.6396,110.6635,4790.0
2016-12-21 14:10:00,138.91,138.92,138.87,138.89,4507.0,110.6714,110.6794,110.6396,110.6555,4507.0
2016-12-21 14:15:00,138.83,138.88,138.82,138.86,3505.0,110.6077,110.6475,110.5997,110.6316,3505.0
2016-12-21 14:20:00,138.83,138.9,138.83,138.9,1095.0,110.6077,110.6635,110.6077,110.6635,1095.0
2016-12-21 14:25:00,138.88,139.0,138.87,138.88,4527.0,110.6475,110.7431,110.6396,110.6475,4527.0
2016-12-21 14:30:00,138.85,138.93,138.82,138.92,3128.0,110.6236,110.6874,110.5997,110.6794,3128.0
2016-12-21 14:35:00,138.93,138.97,138.9,138.94,2500.0,110.6874,110.7192,110.6635,110.6953,2500.0
2016-12-21 14:40:00,138.99,139.0,138.91,138.91,3900.0,110.7352,110.7431,110.6714,110.6714,3900.0
2016-12-21 14:45:00,138.92,138.96,138.89,138.94,2695.0,110.6794,110.7113,110.6555,110.6953,2695.0
2016-12-21 14:50:00,138.94,139.0,138.94,138.98,3756.0,110.6953,110.7431,110.6953,110.7272,3756.0
2016-12-21 14:55:00,138.97,138.98,138.9,138.94,2900.0,110.7192,110.7272,110.6635,110.6953,2900.0
2016-12-21 15:00:00,138.95,138.98,138.85,138.85,3824.0,110.7033,110.7272,110.6236,110.6236,3824.0
2016-12-21 15:05:00,138.8,138.89,138.8,138.82,3231.0,110.5838,110.6555,110.5838,110.5997,3231.0
2016-12-21 15:10:00,138.83,138.88,138.82,138.86,3929.0,110.6077,110.6475,110.5997,110.6316,3929.0
2016-12-21 15:15:00,138.85,138.87,138.8,138.82,8036.0,110.6236,110.6396,110.5838,110.5997,8036.0
2016-12-21 15:20:00,138.83,138.83,138.63,138.63,9051.0,110.6077,110.6077,110.4484,110.4484,9051.0
2016-12-21 15:25:00,138.67,138.74,138.57,138.74,5745.0,110.4802,110.536,110.4006,110.536,5745.0
2016-12-21 15:30:00,138.71,138.73,138.56,138.65,8499.0,110.5121,110.528,110.3926,110.4643,8499.0
2016-12-21 15:35:00,138.63,138.79,138.57,138.74,12787.0,110.4484,110.5758,110.4006,110.536,12787.0
2016-12-21 15:40:00,138.73,138.78,138.71,138.75,13445.0,110.528,110.5679,110.5121,110.544,13445.0
2016-12-21 15:45:00,138.71,138.77,138.59,138.66,23600.0,110.5121,110.5599,110.4165,110.4723,23600.0
2016-12-21 15:50:00,138.67,138.7,138.61,138.67,12835.0,110.4802,110.5041,110.4324,110.4802,12835.0
2016-12-21 15:55:00,138.68,138.7,138.62,138.68,42615.0,110.4882,110.5041,110.4404,110.4882,42615.0
2016-12-22 09:30:00,138.62,138.79,138.34,138.63,40928.0,110.4404,110.5758,110.2173,110.4484,40928.0
2016-12-22 09:35:00,138.71,138.89,138.69,138.7,4963.0,110.5121,110.6555,110.4962,110.5041,4963.0
2016-12-22 09:40:00,138.74,138.82,138.23,138.59,19150.0,110.536,110.5997,110.1297,110.4165,19150.0
2016-12-22 09:45:00,138.5,138.59,138.34,138.37,9748.0,110.3448,110.4165,110.2173,110.2412,9748.0
2016-12-22 09:50:00,138.4,138.52,138.2,138.2,10422.0,110.2651,110.3607,110.1058,110.1058,10422.0
2016-12-22 09:55:00,138.25,138.47,138.2,138.33,7541.0,110.1456,110.3209,110.1058,110.2094,7541.0
2016-12-22 10:00:00,138.38,138.5,138.33,138.43,5472.0,110.2492,110.3448,110.2094,110.289,5472.0
2016-12-22 10:05:00,138.43,138.51,138.41,138.42,4000.0,110.289,110.3528,110.2731,110.2811,4000.0
2016-12-22 10:10:00,138.42,138.52,138.41,138.52,5055.0,110.2811,110.3607,110.2731,110.3607,5055.0
2016-12-22 10:15:00,138.52,138.69,138.51,138.62,3065.0,110.3607,110.4962,110.3528,110.4404,3065.0
2016-12-22 10:20:00,138.69,138.82,138.65,138.8,3377.0,110.4962,110.5997,110.4643,110.5838,3377.0
2016-12-22 10:25:00,138.78,138.87,138.7,138.83,16798.0,110.5679,110.6396,110.5041,110.6077,16798.0
2016-12-22 10:30:00,138.8,138.87,138.8,138.83,2000.0,110.5838,110.6396,110.5838,110.6077,2000.0
2016-12-22 10:35:00,138.82,138.82,138.64,138.76,4777.0,110.5997,110.5997,110.4563,110.5519,4777.0
2016-12-22 10:40:00,138.74,138.74,138.6,138.65,7023.0,110.536,110.536,110.4245,110.4643,7023.0
2016-12-22 10:45:00,138.65,138.83,138.45,138.83,6340.0,110.4643,110.6077,110.305,110.6077,6340.0
2016-12-22 10:50:00,138.78,138.83,138.63,138.67,10921.0,110.5679,110.6077,110.4484,110.4802,10921.0
2016-12-22 10:55:00,138.61,138.67,138.45,138.57,4346.0,110.4324,110.4802,110.305,110.4006,4346.0
2016-12-22 11:00:00,138.55,138.74,138.54,138.56,9838.0,110.3846,110.536,110.3767,110.3926,9838.0
2016-12-22 11:05:00,138.56,138.59,138.26,138.42,8637.0,110.3926,110.4165,110.1536,110.2811,8637.0
2016-12-22 11:10:00,138.42,138.49,138.18,138.25,12953.0,110.2811,110.3368,110.0898,110.1456,12953.0
2016-12-22 11:15:00,138.3,138.3,138.17,138.25,7005.0,110.1854,110.1854,110.0819,110.1456,7005.0
2016-12-22 11:20:00,138.25,138.29,138.15,138.15,10441.0,110.1456,110.1775,110.0659,110.0659,10441.0
2016-12-22 11:25:00,138.12,138.14,138.01,138.01,8999.0,110.042,110.058,109.9544,109.9544,8999.0
2016-12-22 11:30:00,138.05,138.12,138.03,138.05,15105.0,109.9863,110.042,109.9703,109.9863,15105.0
2016-12-22 11:35:00,138.02,138.09,137.98,137.98,6151.0,109.9624,110.0181,109.9305,109.9305,6151.0
2016-12-22 11:40:00,137.98,138.0,137.77,137.87,6162.0,109.9305,109.9464,109.7632,109.8429,6162.0
2016-12-22 11:45:00,137.93,137.99,137.81,137.81,5944.0,109.8907,109.9385,109.7951,109.7951,5944.0
2016-12-22 11:50:00,137.9,138.05,137.82,137.99,5447.0,109.8668,109.9863,109.803,109.9385,5447.0
2016-12-22 11:55:00,137.95,138.06,137.93,138.02,5650.0,109.9066,109.9942,109.8907,109.9624,5650.0
2016-12-22 12:00:00,137.99,138.0,137.79,137.79,7728.0,109.9385,109.9464,109.7791,109.7791,7728.0
2016-12-22 12:05:00,137.8,137.98,137.8,137.92,4031.0,109.7871,109.9305,109.7871,109.8827,4031.0
2016-12-22 12:10:00,137.88,138.05,137.85,138.04,5022.0,109.8508,109.9863,109.8269,109.9783,5022.0
2016-12-22 12:15:00,138.0,138.01,137.9,137.97,3911.0,109.9464,109.9544,109.8668,109.9225,3911.0
2016-12-22 12:20:00,137.97,138.0,137.84,137.86,4121.0,109.9225,109.9464,109.819,109.8349,4121.0
2016-12-22 12:25:00,137.93,138.12,137.9,138.09,5300.0,109.8907,110.042,109.8668,110.0181,5300.0
2016-12-22 12:30:00,138.15,138.28,138.15,138.18,4078.0,110.0659,110.1695,110.0659,110.0898,4078.0
2016-12-22 12:35:00,138.26,138.38,138.24,138.37,2500.0,110.1536,110.2492,110.1376,110.2412,2500.0
2016-12-22 12:40:00,138.38,138.43,138.17,138.2,13750.0,110.2492,110.289,110.0819,110.1058,13750.0
2016-12-22 12:45:00,138.24,138.33,138.2,138.27,4450.0,110.1376,110.2094,110.1058,110.1615,4450.0
2016-12-22 12:50:00,138.32,138.33,138.27,138.31,2225.0,110.2014,110.2094,110.1615,110.1934,2225.0
2016-12-22 12:55:00,138.35,138.35,138.19,138.31,3400.0,110.2253,110.2253,110.0978,110.1934,3400.0
2016-12-22 13:00:00,138.25,138.3,138.18,138.23,2900.0,110.1456,110.1854,110.0898,110.1297,2900.0
2016-12-22 13:05:00,138.34,138.43,138.32,138.43,2615.0,110.2173,110.289,110.2014,110.289,2615.0
2016-12-22 13:10:00,138.44,138.44,138.25,138.34,2031.0,110.297,110.297,110.1456,110.2173,2031.0
2016-12-22 13:15:00,138.4,138.47,138.36,138.41,1860.0,110.2651,110.3209,110.2333,110.2731,1860.0
2016-12-22 13:20:00,138.43,138.45,138.35,138.35,1500.0,110.289,110.305,110.2253,110.2253,1500.0
2016-12-22 13:25:00,138.36,138.43,138.36,138.38,1941.0,110.2333,110.289,110.2333,110.2492,1941.0
2016-12-22 13:30:00,138.36,138.4,138.28,138.38,4802.0,110.2333,110.2651,110.1695,110.2492,4802.0
2016-12-22 13:35:00,138.4,138.55,138.35,138.53,3396.0,110.2651,110.3846,110.2253,110.3687,3396.0
2016-12-22 13:40:00,138.58,138.73,138.58,138.72,5911.0,110.4085,110.528,110.4085,110.5201,5911.0
2016-12-22 13:45:00,138.72,138.81,138.71,138.78,4160.0,110.5201,110.5918,110.5121,110.5679,4160.0
2016-12-22 13:50:00,138.81,138.94,138.75,138.93,13604.0,110.5918,110.6953,110.544,110.6874,13604.0
2016-12-22 13:55:00,138.93,139.03,138.7,138.7,40808.0,110.6874,110.7671,110.5041,110.5041,40808.0
2016-12-22 14:00:00,138.64,138.7,138.52,138.55,18077.0,110.4563,110.5041,110.3607,110.3846,18077.0
2016-12-22 14:05:00,138.55,138.64,138.5,138.5,2800.0,110.3846,110.4563,110.3448,110.3448,2800.0
2016-12-22 14:10:00,138.48,138.53,138.41,138.43,4278.0,110.3289,110.3687,110.2731,110.289,4278.0
2016-12-22 14:15:00,138.45,138.45,138.35,138.35,3931.0,110.305,110.305,110.2253,110.2253,3931.0
2016-12-22 14:20:00,138.4,138.4,138.24,138.3,10096.0,110.2651,110.2651,110.1376,110.1854,10096.0
2016-12-22 14:25:00,138.27,138.3,138.25,138.26,4553.0,110.1615,110.1854,110.1456,110.1536,4553.0
2016-12-22 14:30:00,138.27,138.32,138.23,138.24,3601.0,110.1615,110.2014,110.1297,110.1376,3601.0
2016-12-22 14:35:00,138.26,138.35,138.26,138.27,3982.0,110.1536,110.2253,110.1536,110.1615,3982.0
2016-12-22 14:40:00,138.32,138.4,138.32,138.39,4456.0,110.2014,110.2651,110.2014,110.2572,4456.0
2016-12-22 14:45:00,138.41,138.41,138.3,138.31,900.0,110.2731,110.2731,110.1854,110.1934,900.0
2016-12-22 14:50:00,138.31,138.44,138.31,138.4,7779.0,110.1934,110.297,110.1934,110.2651,7779.0
2016-12-22 14:55:00,138.37,138.44,138.37,138.38,8457.0,110.2412,110.297,110.2412,110.2492,8457.0
2016-12-22 15:00:00,138.38,138.43,138.24,138.24,3417.0,110.2492,110.289,110.1376,110.1376,3417.0
2016-12-22 15:05:00,138.24,138.3,138.08,138.3,6695.0,110.1376,110.1854,110.0102,110.1854,6695.0
2016-12-22 15:10:00,138.3,138.35,138.18,138.28,6964.0,110.1854,110.2253,110.0898,110.1695,6964.0
2016-12-22 15:15:00,138.28,138.32,138.22,138.29,2603.0,110.1695,110.2014,110.1217,110.1775,2603.0
2016-12-22 15:20:00,138.28,138.29,138.18,138.28,6671.0,110.1695,110.1775,110.0898,110.1695,6671.0
2016-12-22 15:25:00,138.28,138.41,138.26,138.3,7256.0,110.1695,110.2731,110.1536,110.1854,7256.0
2016-12-22 15:30:00,138.32,138.36,138.11,138.13,10330.0,110.2014,110.2333,110.0341,110.05,10330.0
2016-12-22 15:35:00,138.17,138.26,138.14,138.19,8801.0,110.0819,110.1536,110.058,110.0978,8801.0
2016-12-22 15:40:00,138.25,138.31,138.15,138.17,8903.0,110.1456,110.1934,110.0659,110.0819,8903.0
2016-12-22 15:45:00,138.14,138.25,138.14,138.18,15716.0,110.058,110.1456,110.058,110.0898,15716.0
2016-12-22 15:50:00,138.17,138.23,138.14,138.14,13024.0,110.0819,110.1297,110.058,110.058,13024.0
2016-12-22 15:55:00,138.16,138.26,138.14,138.24,27468.0,110.0739,110.1536,110.058,110.1376,27468.0
2016-12-23 09:30:00,137.95,137.95,137.1,137.89,32265.0,109.9066,109.9066,109.2294,109.8588,32265.0
2016-12-23 09:35:00,137.98,138.11,137.8,138.01,7692.0,109.9305,110.0341,109.7871,109.9544,7692.0
2016-12-23 09:40:00,138.03,138.12,137.72,137.72,3743.0,109.9703,110.042,109.7234,109.7234,3743.0
2016-12-23 09:45:00,137.82,137.9,137.51,137.75,16624.0,109.803,109.8668,109.556,109.7473,16624.0
2016-12-23 09:50:00,137.57,137.63,137.39,137.47,10445.0,109.6038,109.6517,109.4604,109.5242,10445.0
2016-12-23 09:55:00,137.43,137.48,137.19,137.21,8683.0,109.4923,109.5321,109.3011,109.317,8683.0
2016-12-23 10:00:00,137.2,137.92,137.2,137.92,22218.0,109.3091,109.8827,109.3091,109.8827,22218.0
2016-12-23 10:05:00,137.92,138.12,137.86,138.12,5228.0,109.8827,110.042,109.8349,110.042,5228.0
2016-12-23 10:10:00,138.06,138.29,138.04,138.2,7048.0,109.9942,110.1775,109.9783,110.1058,7048.0
2016-12-23 10:15:00,138.26,138.26,138.13,138.13,1679.0,110.1536,110.1536,110.05,110.05,1679.0
2016-12-23 10:20:00,138.11,138.47,138.03,138.47,4445.0,110.0341,110.3209,109.9703,110.3209,4445.0
2016-12-23 10:25:00,138.52,138.52,138.27,138.31,5010.0,110.3607,110.3607,110.1615,110.1934,5010.0
2016-12-23 10:30:00,138.42,138.53,138.22,138.44,11826.0,110.2811,110.3687,110.1217,110.297,11826.0
2016-12-23 10:35:00,138.41,138.48,138.22,138.28,4500.0,110.2731,110.3289,110.1217,110.1695,4500.0
2016-12-23 10:40:00,138.24,138.42,138.23,138.41,6220.0,110.1376,110.2811,110.1297,110.2731,6220.0
2016-12-23 10:45:00,138.4,138.5,138.3,138.5,4800.0,110.2651,110.3448,110.1854,110.3448,4800.0
2016-12-23 10:50:00,138.45,138.49,138.1,138.1,3635.0,110.305,110.3368,110.0261,110.0261,3635.0
2016-12-23 10:55:00,138.08,138.19,138.03,138.15,6300.0,110.0102,110.0978,109.9703,110.0659,6300.0
2016-12-23 11:00:00,138.21,138.43,138.21,138.32,3515.0,110.1137,110.289,110.1137,110.2014,3515.0
2016-12-23 11:05:00,138.36,138.51,138.31,138.4,8169.0,110.2333,110.3528,110.1934,110.2651,8169.0
2016-12-23 11:10:00,138.44,138.5,138.3,138.37,3162.0,110.297,110.3448,110.1854,110.2412,3162.0
2016-12-23 11:15:00,138.39,138.4,138.28,138.28,2557.0,110.2572,110.2651,110.1695,110.1695,2557.0
2016-12-23 11:20:00,138.21,138.49,138.16,138.43,19810.0,110.1137,110.3368,110.0739,110.289,19810.0
2016-12-23 11:25:00,138.45,138.74,138.45,138.74,4339.0,110.305,110.536,110.305,110.536,4339.0
2016-12-23 11:30:00,138.73,138.73,138.48,138.57,2850.0,110.528,110.528,110.3289,110.4006,2850.0
2016-12-23 11:35:00,138.58,138.59,138.42,138.42,2300.0,110.4085,110.4165,110.2811,110.2811,2300.0
2016-12-23 11:40:00,138.39,138.5,138.37,138.42,4070.0,110.2572,110.3448,110.2412,110.2811,4070.0
2016-12-23 11:45:00,138.42,138.47,138.32,138.44,4012.0,110.2811,110.3209,110.2014,110.297,4012.0
2016-12-23 11:50:00,138.47,138.47,138.24,138.27,2000.0,110.3209,110.3209,110.1376,110.1615,2000.0
2016-12-23 11:55:00,138.22,138.26,138.12,138.12,1925.0,110.1217,110.1536,110.042,110.042,1925.0
2016-12-23 12:00:00,138.15,138.27,138.14,138.15,3513.0,110.0659,110.1615,110.058,110.0659,3513.0
2016-12-23 12:05:00,138.14,138.24,138.1,138.1,1113.0,110.058,110.1376,110.0261,110.0261,1113.0
2016-12-23 12:10:00,138.1,138.16,138.05,138.13,2280.0,110.0261,110.0739,109.9863,110.05,2280.0
2016-12-23 12:15:00,138.18,138.25,138.08,138.25,2220.0,110.0898,110.1456,110.0102,110.1456,2220.0
2016-12-23 12:20:00,138.24,138.28,138.19,138.23,1200.0,110.1376,110.1695,110.0978,110.1297,1200.0
2016-12-23 12:25:00,138.22,138.23,138.13,138.22,2727.0,110.1217,110.1297,110.05,110.1217,2727.0
2016-12-23 12:30:00,138.18,138.25,138.17,138.25,300.0,110.0898,110.1456,110.0819,110.1456,300.0
2016-12-23 12:35:00,138.26,138.38,138.26,138.36,4133.0,110.1536,110.2492,110.1536,110.2333,4133.0
2016-12-23 12:40:00,138.32,138.32,138.27,138.32,1354.0,110.2014,110.2014,110.1615,110.2014,1354.0
2016-12-23 12:45:00,138.32,138.32,138.27,138.31,700.0,110.2014,110.2014,110.1615,110.1934,700.0
2016-12-23 12:50:00,138.29,138.29,138.21,138.24,800.0,110.1775,110.1775,110.1137,110.1376,800.0
2016-12-23 12:55:00,138.17,138.31,138.13,138.21,5208.0,110.0819,110.1934,110.05,110.1137,5208.0
2016-12-23 13:00:00,138.1,138.13,138.05,138.11,2740.0,110.0261,110.05,109.9863,110.0341,2740.0
2016-12-23 13:05:00,138.12,138.17,138.09,138.09,1780.0,110.042,110.0819,110.0181,110.0181,1780.0
2016-12-23 13:10:00,138.09,138.1,138.02,138.09,1355.0,110.0181,110.0261,109.9624,110.0181,1355.0
2016-12-23 13:15:00,138.17,138.23,138.1,138.11,1979.0,110.0819,110.1297,110.0261,110.0341,1979.0
2016-12-23 13:20:00,138.18,138.2,138.05,138.06,3250.0,110.0898,110.1058,109.9863,109.9942,3250.0
2016-12-23 13:25:00,138.07,138.12,138.04,138.09,6702.0,110.0022,110.042,109.9783,110.0181,6702.0
2016-12-23 13:30:00,138.08,138.19,138.05,138.13,2300.0,110.0102,110.0978,109.9863,110.05,2300.0
2016-12-23 13:35:00,138.13,138.14,138.08,138.11,2298.0,110.05,110.058,110.0102,110.0341,2298.0
2016-12-23 13:40:00,138.13,138.26,138.1,138.1,21535.0,110.05,110.1536,110.0261,110.0261,21535.0
2016-12-23 13:45:00,138.11,138.12,138.03,138.09,2102.0,110.0341,110.042,109.9703,110.0181,2102.0
2016-12-23 13:50:00,138.07,138.07,138.01,138.06,1424.0,110.0022,110.0022,109.9544,109.9942,1424.0
2016-12-23 13:55:00,138.09,138.13,138.04,138.04,3280.0,110.0181,110.05,109.9783,109.9783,3280.0
2016-12-23 14:00:00,138.07,138.2,138.04,138.2,1175.0,110.0022,110.1058,109.9783,110.1058,1175.0
2016-12-23 14:05:00,138.2,138.21,138.12,138.12,1606.0,110.1058,110.1137,110.042,110.042,1606.0
2016-12-23 14:10:00,138.13,138.19,138.13,138.17,1856.0,110.05,110.0978,110.05,110.0819,1856.0
2016-12-23 14:15:00,138.18,138.25,138.17,138.25,700.0,110.0898,110.1456,110.0819,110.1456,700.0
2016-12-23 14:20:00,138.18,138.21,138.01,138.01,4097.0,110.0898,110.1137,109.9544,109.9544,4097.0
2016-12-23 14:25:00,138.01,138.05,138.01,138.05,1000.0,109.9544,109.9863,109.9544,109.9863,1000.0
2016-12-23 14:30:00,138.07,138.13,138.07,138.13,1452.0,110.0022,110.05,110.0022,110.05,1452.0
2016-12-23 14:35:00,138.15,138.17,138.12,138.17,1718.0,110.0659,110.0819,110.042,110.0819,1718.0
2016-12-23 14:40:00,138.16,138.17,138.16,138.16,1000.0,110.0739,110.0819,110.0739,110.0739,1000.0
2016-12-23 14:45:00,138.11,138.11,138.05,138.07,811.0,110.0341,110.0341,109.9863,110.0022,811.0
2016-12-23 14:50:00,138.05,138.09,138.04,138.06,1887.0,109.9863,110.0181,109.9783,109.9942,1887.0
2016-12-23 14:55:00,138.06,138.08,138.03,138.03,1400.0,109.9942,110.0102,109.9703,109.9703,1400.0
2016-12-23 15:00:00,138.07,138.08,138.04,138.07,2001.0,110.0022,110.0102,109.9783,110.0022,2001.0
2016-12-23 15:05:00,138.04,138.1,138.04,138.1,1851.0,109.9783,110.0261,109.9783,110.0261,1851.0
2016-12-23 15:10:00,138.09,138.1,138.07,138.07,2271.0,110.0181,110.0261,110.0022,110.0022,2271.0
2016-12-23 15:15:00,138.06,138.12,138.06,138.12,2337.0,109.9942,110.042,109.9942,110.042,2337.0
2016-12-23 15:20:00,138.1,138.16,138.06,138.16,3436.0,110.0261,110.0739,109.9942,110.0739,3436.0
2016-12-23 15:25:00,138.14,138.14,138.06,138.11,2323.0,110.058,110.058,109.9942,110.0341,2323.0
2016-12-23 15:30:00,138.07,138.13,138.07,138.11,4777.0,110.0022,110.05,110.0022,110.0341,4777.0
2016-12-23 15:35:00,138.11,138.12,138.09,138.1,10070.0,110.0341,110.042,110.0181,110.0261,10070.0
2016-12-23 15:40:00,138.1,138.23,138.1,138.22,5995.0,110.0261,110.1297,110.0261,110.1217,5995.0
2016-12-23 15:45:00,138.21,138.24,138.14,138.17,8184.0,110.1137,110.1376,110.058,110.0819,8184.0
2016-12-23 15:50:00,138.18,138.22,138.17,138.2,8529.0,110.0898,110.1217,110.0819,110.1058,8529.0
2016-12-23 15:55:00,138.2,138.27,138.17,138.24,18915.0,110.1058,110.1615,110.0819,110.1376,18915.0
2016-12-27 09:30:00,138.23,138.92,138.23,138.73,22200.0,110.1297,110.6794,110.1297,110.528,22200.0
2016-12-27 09:35:00,138.8,138.87,138.58,138.63,11803.0,110.5838,110.6396,110.4085,110.4484,11803.0
2016-12-27 09:40:00,138.75,138.75,138.63,138.64,3953.0,110.544,110.544,110.4484,110.4563,3953.0
2016-12-27 09:45:00,138.6,138.98,138.44,138.44,6877.0,110.4245,110.7272,110.297,110.297,6877.0
2016-12-27 09:50:00,138.54,138.55,138.32,138.32,2560.0,110.3767,110.3846,110.2014,110.2014,2560.0
2016-12-27 09:55:00,138.3,138.39,138.12,138.36,9478.0,110.1854,110.2572,110.042,110.2333,9478.0
2016-12-27 10:00:00,138.35,138.5,138.33,138.33,4035.0,110.2253,110.3448,110.2094,110.2094,4035.0
2016-12-27 10:05:00,138.28,138.42,138.15,138.39,10609.0,110.1695,110.2811,110.0659,110.2572,10609.0
2016-12-27 10:10:00,138.45,138.63,138.17,138.18,2810.0,110.305,110.4484,110.0819,110.0898,2810.0
2016-12-27 10:15:00,138.18,138.25,138.13,138.22,4093.0,110.0898,110.1456,110.05,110.1217,4093.0
2016-12-27 10:20:00,138.28,138.3,138.12,138.22,3388.0,110.1695,110.1854,110.042,110.1217,3388.0
2016-12-27 10:25:00,138.14,138.46,138.14,138.46,3227.0,110.058,110.3129,110.058,110.3129,3227.0
2016-12-27 10:30:00,138.39,138.4,138.29,138.4,2549.0,110.2572,110.2651,110.1775,110.2651,2549.0
2016-12-27 10:35:00,138.37,138.4,138.18,138.21,4445.0,110.2412,110.2651,110.0898,110.1137,4445.0
2016-12-27 10:40:00,138.25,138.26,138.06,138.09,3975.0,110.1456,110.1536,109.9942,110.0181,3975.0
2016-12-27 10:45:00,138.01,138.07,137.84,137.94,4690.0,109.9544,110.0022,109.819,109.8986,4690.0
2016-12-27 10:50:00,137.88,137.92,137.65,137.79,12040.0,109.8508,109.8827,109.6676,109.7791,12040.0
2016-12-27 10:55:00,137.79,137.87,137.77,137.87,3105.0,109.7791,109.8429,109.7632,109.8429,3105.0
2016-12-27 11:00:00,137.9,138.07,137.9,138.04,5210.0,109.8668,110.0022,109.8668,109.9783,5210.0
2016-12-27 11:05:00,138.05,138.11,138.0,138.0,8404.0,109.9863,110.0341,109.9464,109.9464,8404.0
2016-12-27 11:10:00,138.01,138.09,137.9,137.95,3977.0,109.9544,110.0181,109.8668,109.9066,3977.0
2016-12-27 11:15:00,137.94,138.03,137.93,138.03,6150.0,109.8986,109.9703,109.8907,109.9703,6150.0
2016-12-27 11:20:00,138.0,138.02,137.96,137.97,2955.0,109.9464,109.9624,109.9146,109.9225,2955.0
2016-12-27 11:25:00,137.99,138.01,137.87,137.9,15947.0,109.9385,109.9544,109.8429,109.8668,15947.0
2016-12-27 11:30:00,137.9,138.0,137.9,138.0,12164.0,109.8668,109.9464,109.8668,109.9464,12164.0
2016-12-27 11:35:00,137.98,138.03,137.9,137.91,5141.0,109.9305,109.9703,109.8668,109.8747,5141.0
2016-12-27 11:40:00,137.89,137.96,137.88,137.9,3400.0,109.8588,109.9146,109.8508,109.8668,3400.0
2016-12-27 11:45:00,137.9,137.97,137.85,137.9,3569.0,109.8668,109.9225,109.8269,109.8668,3569.0
2016-12-27 11:50:00,137.9,137.91,137.79,137.82,21836.0,109.8668,109.8747,109.7791,109.803,21836.0
2016-12-27 11:55:00,137.8,137.87,137.76,137.76,6253.0,109.7871,109.8429,109.7552,109.7552,6253.0
2016-12-27 12:00:00,137.77,137.77,137.6,137.71,2474.0,109.7632,109.7632,109.6278,109.7154,2474.0
2016-12-27 12:05:00,137.74,137.85,137.74,137.77,4405.0,109.7393,109.8269,109.7393,109.7632,4405.0
2016-12-27 12:10:00,137.74,137.77,137.64,137.68,10923.0,109.7393,109.7632,109.6596,109.6915,10923.0
2016-12-27 12:15:00,137.63,137.8,137.6,137.79,2519.0,109.6517,109.7871,109.6278,109.7791,2519.0
2016-12-27 12:20:00,137.83,137.87,137.73,137.81,3770.0,109.811,109.8429,109.7313,109.7951,3770.0
2016-12-27 12:25:00,137.88,137.99,137.84,137.94,4107.0,109.8508,109.9385,109.819,109.8986,4107.0
2016-12-27 12:30:00,137.88,137.89,137.75,137.75,400.0,109.8508,109.8588,109.7473,109.7473,400.0
2016-12-27 12:35:00,137.81,137.85,137.69,137.69,7392.0,109.7951,109.8269,109.6995,109.6995,7392.0
2016-12-27 12:40:00,137.69,137.75,137.63,137.69,12235.0,109.6995,109.7473,109.6517,109.6995,12235.0
2016-12-27 12:45:00,137.67,137.72,137.61,137.67,9453.0,109.6835,109.7234,109.6357,109.6835,9453.0
2016-12-27 12:50:00,137.68,137.69,137.51,137.66,3036.0,109.6915,109.6995,109.556,109.6756,3036.0
2016-12-27 12:55:00,137.7,137.73,137.56,137.61,2144.0,109.7074,109.7313,109.5959,109.6357,2144.0
2016-12-27 13:00:00,137.59,137.71,137.57,137.7,3338.0,109.6198,109.7154,109.6038,109.7074,3338.0
2016-12-27 13:05:00,137.68,137.8,137.63,137.79,2954.0,109.6915,109.7871,109.6517,109.7791,2954.0
2016-12-27 13:10:00,137.78,137.82,137.75,137.75,2300.0,109.7712,109.803,109.7473,109.7473,2300.0
2016-12-27 13:15:00,137.72,137.73,137.69,137.71,2454.0,109.7234,109.7313,109.6995,109.7154,2454.0
2016-12-27 13:20:00,137.7,137.75,137.69,137.69,3600.0,109.7074,109.7473,109.6995,109.6995,3600.0
2016-12-27 13:25:00,137.7,137.72,137.67,137.7,3759.0,109.7074,109.7234,109.6835,109.7074,3759.0
2016-12-27 13:30:00,137.7,137.71,137.65,137.65,2173.0,109.7074,109.7154,109.6676,109.6676,2173.0
2016-12-27 13:35:00,137.67,137.79,137.67,137.76,4455.0,109.6835,109.7791,109.6835,109.7552,4455.0
2016-12-27 13:40:00,137.76,137.81,137.76,137.79,1900.0,109.7552,109.7951,109.7552,109.7791,1900.0
2016-12-27 13:45:00,137.82,137.87,137.72,137.73,5951.0,109.803,109.8429,109.7234,109.7313,5951.0
2016-12-27 13:50:00,137.71,137.73,137.66,137.69,2813.0,109.7154,109.7313,109.6756,109.6995,2813.0
2016-12-27 13:55:00,137.62,137.75,137.61,137.75,2027.0,109.6437,109.7473,109.6357,109.7473,2027.0
2016-12-27 14:00:00,137.7,137.73,137.67,137.71,3100.0,109.7074,109.7313,109.6835,109.7154,3100.0
2016-12-27 14:05:00,137.72,137.78,137.65,137.78,2453.0,109.7234,109.7712,109.6676,109.7712,2453.0
2016-12-27 14:10:00,137.73,137.93,137.73,137.93,5626.0,109.7313,109.8907,109.7313,109.8907,5626.0
2016-12-27 14:15:00,137.93,138.11,137.91,138.1,3959.0,109.8907,110.0341,109.8747,110.0261,3959.0
2016-12-27 14:20:00,138.1,138.11,137.98,138.02,4846.0,110.0261,110.0341,109.9305,109.9624,4846.0
2016-12-27 14:25:00,138.07,138.16,138.07,138.16,5512.0,110.0022,110.0739,110.0022,110.0739,5512.0
2016-12-27 14:30:00,138.06,138.19,138.02,138.17,4724.0,109.9942,110.0978,109.9624,110.0819,4724.0
2016-12-27 14:35:00,138.14,138.19,138.12,138.18,6650.0,110.058,110.0978,110.042,110.0898,6650.0
2016-12-27 14:40:00,138.17,138.21,138.1,138.14,5916.0,110.0819,110.1137,110.0261,110.058,5916.0
2016-12-27 14:45:00,138.13,138.25,138.13,138.13,3490.0,110.05,110.1456,110.05,110.05,3490.0
2016-12-27 14:50:00,138.11,138.2,138.11,138.12,2460.0,110.0341,110.1058,110.0341,110.042,2460.0
2016-12-27 14:55:00,138.15,138.17,138.06,138.06,1964.0,110.0659,110.0819,109.9942,109.9942,1964.0
2016-12-27 15:00:00,138.06,138.21,138.04,138.04,5170.0,109.9942,110.1137,109.9783,109.9783,5170.0
2016-12-27 15:05:00,138.06,138.16,138.01,138.11,5372.0,109.9942,110.0739,109.9544,110.0341,5372.0
2016-12-27 15:10:00,138.02,138.08,137.98,138.0,4719.0,109.9624,110.0102,109.9305,109.9464,4719.0
2016-12-27 15:15:00,138.03,138.03,137.97,138.0,3553.0,109.9703,109.9703,109.9225,109.9464,3553.0
2016-12-27 15:20:00,138.02,138.04,137.93,138.0,10648.0,109.9624,109.9783,109.8907,109.9464,10648.0
2016-12-27 15:25:00,138.05,138.11,138.05,138.09,3284.0,109.9863,110.0341,109.9863,110.0181,3284.0
2016-12-27 15:30:00,138.09,138.09,137.99,137.99,14747.0,110.0181,110.0181,109.9385,109.9385,14747.0
2016-12-27 15:35:00,138.0,138.11,137.98,138.07,6657.0,109.9464,110.0341,109.9305,110.0022,6657.0
2016-12-27 15:40:00,138.07,138.16,138.03,138.13,6053.0,110.0022,110.0739,109.9703,110.05,6053.0
2016-12-27 15:45:00,138.12,138.13,137.99,138.01,12752.0,110.042,110.05,109.9385,109.9544,12752.0
2016-12-27 15:50:00,138.03,138.09,138.01,138.09,10992.0,109.9703,110.0181,109.9544,110.0181,10992.0
2016-12-27 15:55:00,138.07,138.08,138.0,138.08,37808.0,110.0022,110.0102,109.9464,110.0102,37808.0
2016-12-28 09:30:00,138.22,138.46,138.08,138.08,26297.0,110.1217,110.3129,110.0102,110.0102,26297.0
2016-12-28 09:35:00,138.1,138.78,138.0,138.35,10563.0,110.0261,110.5679,109.9464,110.2253,10563.0
2016-12-28 09:40:00,138.24,138.36,137.9,138.36,12106.0,110.1376,110.2333,109.8668,110.2333,12106.0
2016-12-28 09:45:00,138.28,138.51,138.22,138.22,5290.0,110.1695,110.3528,110.1217,110.1217,5290.0
2016-12-28 09:50:00,138.26,138.44,137.99,138.25,25278.0,110.1536,110.297,109.9385,110.1456,25278.0
2016-12-28 09:55:00,138.2,138.2,137.67,137.73,5114.0,110.1058,110.1058,109.6835,109.7313,5114.0
2016-12-28 10:00:00,137.8,137.82,137.58,137.79,9487.0,109.7871,109.803,109.6118,109.7791,9487.0
2016-12-28 10:05:00,137.76,137.98,137.75,137.83,21643.0,109.7552,109.9305,109.7473,109.811,21643.0
2016-12-28 10:10:00,137.76,137.85,137.63,137.84,11160.0,109.7552,109.8269,109.6517,109.819,11160.0
2016-12-28 10:15:00,137.81,138.05,137.81,137.86,3911.0,109.7951,109.9863,109.7951,109.8349,3911.0
2016-12-28 10:20:00,137.84,137.88,137.73,137.84,10458.0,109.819,109.8508,109.7313,109.819,10458.0
2016-12-28 10:25:00,137.84,137.92,137.65,137.74,4339.0,109.819,109.8827,109.6676,109.7393,4339.0
2016-12-28 10:30:00,137.66,137.66,137.27,137.29,4361.0,109.6756,109.6756,109.3648,109.3808,4361.0
2016-12-28 10:35:00,137.23,137.31,137.18,137.27,3574.0,109.333,109.3967,109.2931,109.3648,3574.0
2016-12-28 10:40:00,137.29,137.61,137.24,137.29,13975.0,109.3808,109.6357,109.3409,109.3808,13975.0
2016-12-28 10:45:00,137.27,137.41,137.22,137.41,2800.0,109.3648,109.4764,109.325,109.4764,2800.0
2016-12-28 10:50:00,137.41,137.47,137.36,137.36,2700.0,109.4764,109.5242,109.4365,109.4365,2700.0
2016-12-28 10:55:00,137.34,137.37,137.23,137.31,2800.0,109.4206,109.4445,109.333,109.3967,2800.0
2016-12-28 11:00:00,137.3,137.41,137.3,137.33,3510.0,109.3887,109.4764,109.3887,109.4126,3510.0
2016-12-28 11:05:00,137.39,137.45,137.29,137.29,3736.0,109.4604,109.5082,109.3808,109.3808,3736.0
2016-12-28 11:10:00,137.28,137.37,137.25,137.3,2244.0,109.3728,109.4445,109.3489,109.3887,2244.0
2016-12-28 11:15:00,137.25,137.26,137.18,137.25,5249.0,109.3489,109.3569,109.2931,109.3489,5249.0
2016-12-28 11:20:00,137.22,137.63,137.22,137.63,8157.0,109.325,109.6517,109.325,109.6517,8157.0
2016-12-28 11:25:00,137.55,137.6,137.44,137.56,4606.0,109.5879,109.6278,109.5003,109.5959,4606.0
2016-12-28 11:30:00,137.64,137.68,137.48,137.49,15698.0,109.6596,109.6915,109.5321,109.5401,15698.0
2016-12-28 11:35:00,137.51,137.53,137.48,137.48,1240.0,109.556,109.572,109.5321,109.5321,1240.0
2016-12-28 11:40:00,137.46,137.46,137.38,137.4,1250.0,109.5162,109.5162,109.4525,109.4684,1250.0
2016-12-28 11:45:00,137.32,137.35,137.26,137.27,2660.0,109.4047,109.4286,109.3569,109.3648,2660.0
2016-12-28 11:50:00,137.27,137.44,137.26,137.35,5040.0,109.3648,109.5003,109.3569,109.4286,5040.0
2016-12-28 11:55:00,137.32,137.32,137.19,137.19,3133.0,109.4047,109.4047,109.3011,109.3011,3133.0
2016-12-28 12:00:00,137.18,137.18,136.94,136.94,3510.0,109.2931,109.2931,109.1019,109.1019,3510.0
2016-12-28 12:05:00,136.93,137.13,136.84,137.07,7889.0,109.094,109.2533,109.0222,109.2055,7889.0
2016-12-28 12:10:00,137.02,137.03,136.8,136.81,2106.0,109.1657,109.1736,108.9904,108.9983,2106.0
2016-12-28 12:15:00,136.8,136.86,136.69,136.85,13891.0,108.9904,109.0382,108.9027,109.0302,13891.0
2016-12-28 12:20:00,136.93,136.93,136.6,136.64,5358.0,109.094,109.094,108.831,108.8629,5358.0
2016-12-28 12:25:00,136.59,136.97,136.59,136.87,15207.0,108.8231,109.1258,108.8231,109.0461,15207.0
2016-12-28 12:30:00,136.85,137.07,136.85,136.96,9431.0,109.0302,109.2055,109.0302,109.1179,9431.0
2016-12-28 12:35:00,136.79,136.84,136.69,136.8,2900.0,108.9824,109.0222,108.9027,108.9904,2900.0
2016-12-28 12:40:00,136.8,136.83,136.59,136.59,2750.0,108.9904,109.0143,108.8231,108.8231,2750.0
2016-12-28 12:45:00,136.53,136.72,136.46,136.72,7710.0,108.7753,108.9266,108.7195,108.9266,7710.0
2016-12-28 12:50:00,136.69,136.77,136.65,136.7,4389.0,108.9027,108.9665,108.8709,108.9107,4389.0
2016-12-28 12:55:00,136.67,136.71,136.6,136.7,2810.0,108.8868,108.9187,108.831,108.9107,2810.0
2016-12-28 13:00:00,136.72,136.78,136.67,136.74,2400.0,108.9266,108.9744,108.8868,108.9426,2400.0
2016-12-28 13:05:00,136.66,136.73,136.6,136.66,3472.0,108.8788,108.9346,108.831,108.8788,3472.0
2016-12-28 13:10:00,136.64,136.64,136.57,136.57,1700.0,108.8629,108.8629,108.8071,108.8071,1700.0
2016-12-28 13:15:00,136.59,136.65,136.44,136.44,4335.0,108.8231,108.8709,108.7036,108.7036,4335.0
2016-12-28 13:20:00,136.46,136.63,136.42,136.63,5200.0,108.7195,108.8549,108.6876,108.8549,5200.0
2016-12-28 13:25:00,136.64,136.69,136.55,136.55,4935.0,108.8629,108.9027,108.7912,108.7912,4935.0
2016-12-28 13:30:00,136.58,136.58,136.51,136.52,2800.0,108.8151,108.8151,108.7593,108.7673,2800.0
2016-12-28 13:35:00,136.52,136.65,136.52,136.62,4224.0,108.7673,108.8709,108.7673,108.847,4224.0
2016-12-28 13:40:00,136.58,136.58,136.46,136.51,3381.0,108.8151,108.8151,108.7195,108.7593,3381.0
2016-12-28 13:45:00,136.49,136.49,136.32,136.32,2800.0,108.7434,108.7434,108.608,108.608,2800.0
2016-12-28 13:50:00,136.39,136.55,136.34,136.37,4910.0,108.6637,108.7912,108.6239,108.6478,4910.0
2016-12-28 13:55:00,136.34,136.39,136.29,136.29,6899.0,108.6239,108.6637,108.5841,108.5841,6899.0
2016-12-28 14:00:00,136.33,136.51,136.31,136.48,7805.0,108.6159,108.7593,108.6,108.7354,7805.0
2016-12-28 14:05:00,136.44,136.46,136.37,136.42,5999.0,108.7036,108.7195,108.6478,108.6876,5999.0
2016-12-28 14:10:00,136.45,136.45,136.31,136.38,3801.0,108.7115,108.7115,108.6,108.6558,3801.0
2016-12-28 14:15:00,136.41,136.41,136.21,136.22,3371.0,108.6797,108.6797,108.5203,108.5283,3371.0
2016-12-28 14:20:00,136.18,136.36,136.18,136.21,5141.0,108.4964,108.6398,108.4964,108.5203,5141.0
2016-12-28 14:25:00,136.29,136.43,136.24,136.41,3286.0,108.5841,108.6956,108.5442,108.6797,3286.0
2016-12-28 14:30:00,136.38,136.55,136.37,136.46,3600.0,108.6558,108.7912,108.6478,108.7195,3600.0
2016-12-28 14:35:00,136.43,136.47,136.36,136.47,4300.0,108.6956,108.7275,108.6398,108.7275,4300.0
2016-12-28 14:40:00,136.42,136.45,136.36,136.4,3877.0,108.6876,108.7115,108.6398,108.6717,3877.0
2016-12-28 14:45:00,136.38,136.43,136.35,136.42,2900.0,108.6558,108.6956,108.6319,108.6876,2900.0
2016-12-28 14:50:00,136.38,136.4,136.22,136.4,8965.0,108.6558,108.6717,108.5283,108.6717,8965.0
2016-12-28 14:55:00,136.4,136.62,136.4,136.58,11309.0,108.6717,108.847,108.6717,108.8151,11309.0
2016-12-28 15:00:00,136.63,136.85,136.52,136.85,10826.0,108.8549,109.0302,108.7673,109.0302,10826.0
2016-12-28 15:05:00,136.79,136.94,136.75,136.76,10134.0,108.9824,109.1019,108.9505,108.9585,10134.0
2016-12-28 15:10:00,136.76,136.94,136.74,136.92,8750.0,108.9585,109.1019,108.9426,109.086,8750.0
2016-12-28 15:15:00,136.95,136.98,136.9,136.96,6849.0,109.1099,109.1338,109.0701,109.1179,6849.0
2016-12-28 15:20:00,136.96,136.99,136.9,136.91,11763.0,109.1179,109.1418,109.0701,109.078,11763.0
2016-12-28 15:25:00,136.93,137.02,136.9,136.9,9093.0,109.094,109.1657,109.0701,109.0701,9093.0
2016-12-28 15:30:00,136.93,136.94,136.82,136.89,11692.0,109.094,109.1019,109.0063,109.0621,11692.0
2016-12-28 15:35:00,136.88,136.88,136.67,136.68,9927.0,109.0541,109.0541,108.8868,108.8948,9927.0
2016-12-28 15:40:00,136.67,136.67,136.46,136.52,15546.0,108.8868,108.8868,108.7195,108.7673,15546.0
2016-12-28 15:45:00,136.51,136.58,136.48,136.52,11263.0,108.7593,108.8151,108.7354,108.7673,11263.0
2016-12-28 15:50:00,136.5,136.61,136.5,136.56,13467.0,108.7514,108.839,108.7514,108.7992,13467.0
2016-12-28 15:55:00,136.55,136.62,136.42,136.48,51753.0,108.7912,108.847,108.6876,108.7354,51753.0
2016-12-29 09:30:00,136.82,137.36,135.94,137.28,11965.0,109.0063,109.4365,108.3052,109.3728,11965.0
2016-12-29 09:35:00,137.22,137.65,137.22,137.52,8736.0,109.325,109.6676,109.325,109.564,8736.0
2016-12-29 09:40:00,137.52,137.53,137.36,137.5,2301.0,109.564,109.572,109.4365,109.5481,2301.0
2016-12-29 09:45:00,137.33,137.48,137.01,137.08,24432.0,109.4126,109.5321,109.1577,109.2135,24432.0
2016-12-29 09:50:00,137.05,137.24,137.05,137.13,3687.0,109.1896,109.3409,109.1896,109.2533,3687.0
2016-12-29 09:55:00,137.23,137.35,137.05,137.22,3476.0,109.333,109.4286,109.1896,109.325,3476.0
2016-12-29 10:00:00,137.28,137.45,137.27,137.39,14722.0,109.3728,109.5082,109.3648,109.4604,14722.0
2016-12-29 10:05:00,137.35,137.45,137.19,137.19,9461.0,109.4286,109.5082,109.3011,109.3011,9461.0
2016-12-29 10:10:00,137.11,137.18,137.05,137.18,2000.0,109.2374,109.2931,109.1896,109.2931,2000.0
2016-12-29 10:15:00,137.19,137.41,137.1,137.3,7236.0,109.3011,109.4764,109.2294,109.3887,7236.0
2016-12-29 10:20:00,137.28,137.37,137.05,137.13,15906.0,109.3728,109.4445,109.1896,109.2533,15906.0
2016-12-29 10:25:00,137.17,137.27,137.16,137.17,1242.0,109.2852,109.3648,109.2772,109.2852,1242.0
2016-12-29 10:30:00,137.14,137.14,137.07,137.09,2000.0,109.2613,109.2613,109.2055,109.2214,2000.0
2016-12-29 10:35:00,137.13,137.13,137.01,137.04,4115.0,109.2533,109.2533,109.1577,109.1816,4115.0
2016-12-29 10:40:00,137.04,137.04,136.74,136.78,10517.0,109.1816,109.1816,108.9426,108.9744,10517.0
2016-12-29 10:45:00,136.86,136.91,136.73,136.78,3302.0,109.0382,109.078,108.9346,108.9744,3302.0
2016-12-29 10:50:00,136.71,136.78,136.61,136.65,4600.0,108.9187,108.9744,108.839,108.8709,4600.0
2016-12-29 10:55:00,136.64,136.69,136.55,136.55,8766.0,108.8629,108.9027,108.7912,108.7912,8766.0
2016-12-29 11:00:00,136.55,136.7,136.55,136.68,6575.0,108.7912,108.9107,108.7912,108.8948,6575.0
2016-12-29 11:05:00,136.64,136.83,136.64,136.73,2245.0,108.8629,109.0143,108.8629,108.9346,2245.0
2016-12-29 11:10:00,136.73,136.83,136.65,136.83,1957.0,108.9346,109.0143,108.8709,109.0143,1957.0
2016-12-29 11:15:00,136.68,136.75,136.65,136.72,3175.0,108.8948,108.9505,108.8709,108.9266,3175.0
2016-12-29 11:20:00,136.77,136.81,136.72,136.8,4826.0,108.9665,108.9983,108.9266,108.9904,4826.0
2016-12-29 11:25:00,136.76,136.87,136.75,136.83,5400.0,108.9585,109.0461,108.9505,109.0143,5400.0
2016-12-29 11:30:00,136.83,136.89,136.79,136.85,2796.0,109.0143,109.0621,108.9824,109.0302,2796.0
2016-12-29 11:35:00,136.92,136.92,136.74,136.74,2306.0,109.086,109.086,108.9426,108.9426,2306.0
2016-12-29 11:40:00,136.72,136.88,136.72,136.78,4926.0,108.9266,109.0541,108.9266,108.9744,4926.0
2016-12-29 11:45:00,136.77,136.86,136.69,136.69,5165.0,108.9665,109.0382,108.9027,108.9027,5165.0
2016-12-29 11:50:00,136.69,136.75,136.56,136.65,8145.0,108.9027,108.9505,108.7992,108.8709,8145.0
2016-12-29 11:55:00,136.64,136.65,136.5,136.51,3952.0,108.8629,108.8709,108.7514,108.7593,3952.0
2016-12-29 12:00:00,136.51,136.56,136.5,136.51,1303.0,108.7593,108.7992,108.7514,108.7593,1303.0
2016-12-29 12:05:00,136.53,136.59,136.46,136.46,6200.0,108.7753,108.8231,108.7195,108.7195,6200.0
2016-12-29 12:10:00,136.38,136.43,136.28,136.43,5408.0,108.6558,108.6956,108.5761,108.6956,5408.0
2016-12-29 12:15:00,136.49,136.49,136.4,136.48,2405.0,108.7434,108.7434,108.6717,108.7354,2405.0
2016-12-29 12:20:00,136.47,136.51,136.37,136.49,4104.0,108.7275,108.7593,108.6478,108.7434,4104.0
2016-12-29 12:25:00,136.46,136.59,136.42,136.53,3747.0,108.7195,108.8231,108.6876,108.7753,3747.0
2016-12-29 12:30:00,136.51,136.56,136.5,136.55,3101.0,108.7593,108.7992,108.7514,108.7912,3101.0
2016-12-29 12:35:00,136.54,136.54,136.46,136.49,2037.0,108.7832,108.7832,108.7195,108.7434,2037.0
2016-12-29 12:40:00,136.51,136.69,136.51,136.66,2873.0,108.7593,108.9027,108.7593,108.8788,2873.0
2016-12-29 12:45:00,136.63,136.89,136.63,136.89,1773.0,108.8549,109.0621,108.8549,109.0621,1773.0
2016-12-29 12:50:00,136.88,136.97,136.74,136.81,8319.0,109.0541,109.1258,108.9426,108.9983,8319.0
2016-12-29 12:55:00,136.75,136.81,136.62,136.68,3917.0,108.9505,108.9983,108.847,108.8948,3917.0
2016-12-29 13:00:00,136.73,136.81,136.72,136.76,1347.0,108.9346,108.9983,108.9266,108.9585,1347.0
2016-12-29 13:05:00,136.75,136.76,136.65,136.67,2749.0,108.9505,108.9585,108.8709,108.8868,2749.0
2016-12-29 13:10:00,136.66,136.82,136.65,136.81,2459.0,108.8788,109.0063,108.8709,108.9983,2459.0
2016-12-29 13:15:00,136.85,136.94,136.83,136.92,3925.0,109.0302,109.1019,109.0143,109.086,3925.0
2016-12-29 13:20:00,136.88,136.91,136.84,136.91,2624.0,109.0541,109.078,109.0222,109.078,2624.0
2016-12-29 13:25:00,136.91,137.02,136.91,136.98,4394.0,109.078,109.1657,109.078,109.1338,4394.0
2016-12-29 13:30:00,136.96,136.96,136.78,136.82,2400.0,109.1179,109.1179,108.9744,109.0063,2400.0
2016-12-29 13:35:00,136.84,136.84,136.73,136.76,3315.0,109.0222,109.0222,108.9346,108.9585,3315.0
2016-12-29 13:40:00,136.76,136.8,136.75,136.75,1800.0,108.9585,108.9904,108.9505,108.9505,1800.0
2016-12-29 13:45:00,136.74,136.76,136.65,136.65,3781.0,108.9426,108.9585,108.8709,108.8709,3781.0
2016-12-29 13:50:00,136.61,136.73,136.61,136.69,6074.0,108.839,108.9346,108.839,108.9027,6074.0
2016-12-29 13:55:00,136.7,136.75,136.65,136.75,6325.0,108.9107,108.9505,108.8709,108.9505,6325.0
2016-12-29 14:00:00,136.75,136.98,136.74,136.92,6946.0,108.9505,109.1338,108.9426,109.086,6946.0
2016-12-29 14:05:00,136.88,136.9,136.81,136.81,4665.0,109.0541,109.0701,108.9983,108.9983,4665.0
2016-12-29 14:10:00,136.81,136.86,136.71,136.74,3987.0,108.9983,109.0382,108.9187,108.9426,3987.0
2016-12-29 14:15:00,136.73,136.75,136.65,136.65,7795.0,108.9346,108.9505,108.8709,108.8709,7795.0
2016-12-29 14:20:00,136.63,136.8,136.63,136.7,14621.0,108.8549,108.9904,108.8549,108.9107,14621.0
2016-12-29 14:25:00,136.71,136.72,136.55,136.58,7545.0,108.9187,108.9266,108.7912,108.8151,7545.0
2016-12-29 14:30:00,136.55,136.57,136.38,136.38,3799.0,108.7912,108.8071,108.6558,108.6558,3799.0
2016-12-29 14:35:00,136.33,136.51,136.33,136.46,8511.0,108.6159,108.7593,108.6159,108.7195,8511.0
2016-12-29 14:40:00,136.47,136.47,136.34,136.44,5020.0,108.7275,108.7275,108.6239,108.7036,5020.0
2016-12-29 14:45:00,136.46,136.52,136.38,136.38,2903.0,108.7195,108.7673,108.6558,108.6558,2903.0
2016-12-29 14:50:00,136.4,136.52,136.37,136.4,9674.0,108.6717,108.7673,108.6478,108.6717,9674.0
2016-12-29 14:55:00,136.42,136.46,136.41,136.41,2017.0,108.6876,108.7195,108.6797,108.6797,2017.0
2016-12-29 15:00:00,136.4,136.41,136.31,136.31,17975.0,108.6717,108.6797,108.6,108.6,17975.0
2016-12-29 15:05:00,136.31,136.36,136.26,136.36,11625.0,108.6,108.6398,108.5602,108.6398,11625.0
2016-12-29 15:10:00,136.39,136.45,136.39,136.41,4106.0,108.6637,108.7115,108.6637,108.6797,4106.0
2016-12-29 15:15:00,136.46,136.51,136.43,136.44,7589.0,108.7195,108.7593,108.6956,108.7036,7589.0
2016-12-29 15:20:00,136.46,136.53,136.35,136.45,15887.0,108.7195,108.7753,108.6319,108.7115,15887.0
2016-12-29 15:25:00,136.46,136.51,136.4,136.45,8967.0,108.7195,108.7593,108.6717,108.7115,8967.0
2016-12-29 15:30:00,136.44,136.49,136.33,136.34,12718.0,108.7036,108.7434,108.6159,108.6239,12718.0
2016-12-29 15:35:00,136.35,136.51,136.32,136.46,26646.0,108.6319,108.7593,108.608,108.7195,26646.0
2016-12-29 15:40:00,136.47,136.47,136.4,136.46,11099.0,108.7275,108.7275,108.6717,108.7195,11099.0
2016-12-29 15:45:00,136.38,136.41,136.35,136.4,18786.0,108.6558,108.6797,108.6319,108.6717,18786.0
2016-12-29 15:50:00,136.4,136.48,136.39,136.41,19657.0,108.6717,108.7354,108.6637,108.6797,19657.0
2016-12-29 15:55:00,136.41,136.51,136.39,136.43,45764.0,108.6797,108.7593,108.6637,108.6956,45764.0
2016-12-30 09:30:00,136.61,136.99,136.13,136.5,17687.0,108.839,109.1418,108.4566,108.7514,17687.0
2016-12-30 09:35:00,136.49,136.82,136.4,136.61,12362.0,108.7434,109.0063,108.6717,108.839,12362.0
2016-12-30 09:40:00,136.51,136.94,136.46,136.77,11869.0,108.7593,109.1019,108.7195,108.9665,11869.0
2016-12-30 09:45:00,136.73,137.2,136.73,136.98,21255.0,108.9346,109.3091,108.9346,109.1338,21255.0
2016-12-30 09:50:00,137.08,137.08,136.69,136.81,11430.0,109.2135,109.2135,108.9027,108.9983,11430.0
2016-12-30 09:55:00,136.77,136.77,136.25,136.38,15530.0,108.9665,108.9665,108.5522,108.6558,15530.0
2016-12-30 10:00:00,136.35,136.51,136.25,136.42,5963.0,108.6319,108.7593,108.5522,108.6876,5963.0
2016-12-30 10:05:00,136.39,136.56,136.39,136.43,8243.0,108.6637,108.7992,108.6637,108.6956,8243.0
2016-12-30 10:10:00,136.43,136.55,136.34,136.45,15001.0,108.6956,108.7912,108.6239,108.7115,15001.0
2016-12-30 10:15:00,136.5,136.54,136.18,136.18,4445.0,108.7514,108.7832,108.4964,108.4964,4445.0
2016-12-30 10:20:00,136.21,136.36,136.2,136.25,5000.0,108.5203,108.6398,108.5124,108.5522,5000.0
2016-12-30 10:25:00,136.22,136.55,136.19,136.53,6600.0,108.5283,108.7912,108.5044,108.7753,6600.0
2016-12-30 10:30:00,136.53,136.74,136.49,136.64,23594.0,108.7753,108.9426,108.7434,108.8629,23594.0
2016-12-30 10:35:00,136.68,136.73,136.49,136.5,9410.0,108.8948,108.9346,108.7434,108.7514,9410.0
2016-12-30 10:40:00,136.56,136.59,136.4,136.43,3720.0,108.7992,108.8231,108.6717,108.6956,3720.0
2016-12-30 10:45:00,136.43,136.44,136.23,136.39,4500.0,108.6956,108.7036,108.5363,108.6637,4500.0
2016-12-30 10:50:00,136.44,136.65,136.44,136.55,3282.0,108.7036,108.8709,108.7036,108.7912,3282.0
2016-12-30 10:55:00,136.6,136.83,136.54,136.54,6183.0,108.831,109.0143,108.7832,108.7832,6183.0
2016-12-30 11:00:00,136.51,136.85,136.49,136.76,20750.0,108.7593,109.0302,108.7434,108.9585,20750.0
2016-12-30 11:05:00,136.71,136.87,136.59,136.81,28163.0,108.9187,109.0461,108.8231,108.9983,28163.0
2016-12-30 11:10:00,136.81,136.94,136.75,136.94,14940.0,108.9983,109.1019,108.9505,109.1019,14940.0
2016-12-30 11:15:00,136.92,137.07,136.92,137.04,7567.0,109.086,109.2055,109.086,109.1816,7567.0
2016-12-30 11:20:00,137.07,137.13,137.03,137.03,5354.0,109.2055,109.2533,109.1736,109.1736,5354.0
2016-12-30 11:25:00,137.08,137.1,136.94,137.0,12723.0,109.2135,109.2294,109.1019,109.1497,12723.0
2016-12-30 11:30:00,136.96,137.08,136.91,137.05,10100.0,109.1179,109.2135,109.078,109.1896,10100.0
2016-12-30 11:35:00,137.06,137.06,136.82,136.85,4505.0,109.1975,109.1975,109.0063,109.0302,4505.0
2016-12-30 11:40:00,136.89,137.16,136.89,137.07,17207.0,109.0621,109.2772,109.0621,109.2055,17207.0
2016-12-30 11:45:00,137.05,137.22,137.0,137.04,6761.0,109.1896,109.325,109.1497,109.1816,6761.0
2016-12-30 11:50:00,137.03,137.17,137.01,137.03,5435.0,109.1736,109.2852,109.1577,109.1736,5435.0
2016-12-30 11:55:00,137.08,137.13,136.97,136.97,4221.0,109.2135,109.2533,109.1258,109.1258,4221.0
2016-12-30 12:00:00,136.98,137.07,136.8,137.01,9683.0,109.1338,109.2055,108.9904,109.1577,9683.0
2016-12-30 12:05:00,136.93,137.04,136.79,137.01,8600.0,109.094,109.1816,108.9824,109.1577,8600.0
2016-12-30 12:10:00,137.01,137.23,137.0,137.11,13843.0,109.1577,109.333,109.1497,109.2374,13843.0
2016-12-30 12:15:00,137.16,137.24,137.14,137.22,8801.0,109.2772,109.3409,109.2613,109.325,8801.0
2016-12-30 12:20:00,137.24,137.27,137.13,137.16,7734.0,109.3409,109.3648,109.2533,109.2772,7734.0
2016-12-30 12:25:00,137.18,137.29,136.94,136.94,14171.0,109.2931,109.3808,109.1019,109.1019,14171.0
2016-12-30 12:30:00,136.85,137.09,136.85,136.97,9815.0,109.0302,109.2214,109.0302,109.1258,9815.0
2016-12-30 12:35:00,136.97,137.02,136.91,137.0,6335.0,109.1258,109.1657,109.078,109.1497,6335.0
2016-12-30 12:40:00,136.97,137.08,136.95,137.08,6158.0,109.1258,109.2135,109.1099,109.2135,6158.0
2016-12-30 12:45:00,137.09,137.14,137.02,137.1,12319.0,109.2214,109.2613,109.1657,109.2294,12319.0
2016-12-30 12:50:00,137.07,137.13,136.95,137.03,13994.0,109.2055,109.2533,109.1099,109.1736,13994.0
2016-12-30 12:55:00,137.03,137.08,137.0,137.08,3254.0,109.1736,109.2135,109.1497,109.2135,3254.0
2016-12-30 13:00:00,137.1,137.16,137.08,137.16,3717.0,109.2294,109.2772,109.2135,109.2772,3717.0
2016-12-30 13:05:00,137.13,137.16,137.06,137.08,10722.0,109.2533,109.2772,109.1975,109.2135,10722.0
2016-12-30 13:10:00,137.08,137.15,137.08,137.12,7700.0,109.2135,109.2692,109.2135,109.2453,7700.0
2016-12-30 13:15:00,137.11,137.39,137.1,137.35,6551.0,109.2374,109.4604,109.2294,109.4286,6551.0
2016-12-30 13:20:00,137.34,137.6,137.34,137.56,7600.0,109.4206,109.6278,109.4206,109.5959,7600.0
2016-12-30 13:25:00,137.54,137.56,137.45,137.46,7335.0,109.5799,109.5959,109.5082,109.5162,7335.0
2016-12-30 13:30:00,137.47,137.51,137.4,137.41,15089.0,109.5242,109.556,109.4684,109.4764,15089.0
2016-12-30 13:35:00,137.43,137.49,137.25,137.25,8006.0,109.4923,109.5401,109.3489,109.3489,8006.0
2016-12-30 13:40:00,137.3,137.48,137.29,137.29,4482.0,109.3887,109.5321,109.3808,109.3808,4482.0
2016-12-30 13:45:00,137.22,137.26,137.15,137.21,5674.0,109.325,109.3569,109.2692,109.317,5674.0
2016-12-30 13:50:00,137.21,137.33,137.17,137.3,4392.0,109.317,109.4126,109.2852,109.3887,4392.0
2016-12-30 13:55:00,137.24,137.24,137.12,137.17,7150.0,109.3409,109.3409,109.2453,109.2852,7150.0
2016-12-30 14:00:00,137.14,137.17,136.99,137.08,4978.0,109.2613,109.2852,109.1418,109.2135,4978.0
2016-12-30 14:05:00,137.09,137.14,137.05,137.07,6723.0,109.2214,109.2613,109.1896,109.2055,6723.0
2016-12-30 14:10:00,137.03,137.06,136.95,136.99,7100.0,109.1736,109.1975,109.1099,109.1418,7100.0
2016-12-30 14:15:00,136.97,137.02,136.95,136.97,3676.0,109.1258,109.1657,109.1099,109.1258,3676.0
2016-12-30 14:20:00,136.97,136.98,136.86,136.86,8301.0,109.1258,109.1338,109.0382,109.0382,8301.0
2016-12-30 14:25:00,136.88,136.94,136.87,136.9,7255.0,109.0541,109.1019,109.0461,109.0701,7255.0
2016-12-30 14:30:00,136.83,136.95,136.8,136.88,9065.0,109.0143,109.1099,108.9904,109.0541,9065.0
2016-12-30 14:35:00,136.84,137.07,136.82,137.07,10394.0,109.0222,109.2055,109.0063,109.2055,10394.0
2016-12-30 14:40:00,137.08,137.16,137.03,137.03,13365.0,109.2135,109.2772,109.1736,109.1736,13365.0
2016-12-30 14:45:00,137.01,137.07,136.76,136.79,9566.0,109.1577,109.2055,108.9585,108.9824,9566.0
2016-12-30 14:50:00,136.78,136.78,136.63,136.63,5515.0,108.9744,108.9744,108.8549,108.8549,5515.0
2016-12-30 14:55:00,136.58,136.71,136.51,136.69,5104.0,108.8151,108.9187,108.7593,108.9027,5104.0
2016-12-30 15:00:00,136.69,136.71,136.56,136.64,5727.0,108.9027,108.9187,108.7992,108.8629,5727.0
2016-12-30 15:05:00,136.65,136.82,136.63,136.79,8189.0,108.8709,109.0063,108.8549,108.9824,8189.0
2016-12-30 15:10:00,136.8,136.95,136.69,136.93,8472.0,108.9904,109.1099,108.9027,109.094,8472.0
2016-12-30 15:15:00,136.93,136.94,136.79,136.79,6776.0,109.094,109.1019,108.9824,108.9824,6776.0
2016-12-30 15:20:00,136.8,136.85,136.75,136.75,6745.0,108.9904,109.0302,108.9505,108.9505,6745.0
2016-12-30 15:25:00,136.7,136.84,136.7,136.75,8615.0,108.9107,109.0222,108.9107,108.9505,8615.0
2016-12-30 15:30:00,136.79,136.83,136.65,136.74,13349.0,108.9824,109.0143,108.8709,108.9426,13349.0
2016-12-30 15:35:00,136.75,136.75,136.58,136.6,11714.0,108.9505,108.9505,108.8151,108.831,11714.0
2016-12-30 15:40:00,136.55,136.6,136.41,136.42,11924.0,108.7912,108.831,108.6797,108.6876,11924.0
2016-12-30 15:45:00,136.4,136.44,136.28,136.29,27685.0,108.6717,108.7036,108.5761,108.5841,27685.0
2016-12-30 15:50:00,136.29,136.33,136.23,136.33,27263.0,108.5841,108.6159,108.5363,108.6159,27263.0
2016-12-30 15:55:00,136.31,136.76,136.27,136.74,81492.0,108.6,108.9585,108.5681,108.9426,81492.0
2017-01-03 09:30:00,138.25,138.65,138.25,138.51,53006.0,110.1456,110.4643,110.1456,110.3528,53006.0
2017-01-03 09:35:00,138.52,138.76,138.31,138.76,25995.0,110.3607,110.5519,110.1934,110.5519,25995.0
2017-01-03 09:40:00,138.8,139.08,138.53,139.0,29274.0,110.5838,110.8069,110.3687,110.7431,29274.0
2017-01-03 09:45:00,139.08,139.2,138.67,138.96,33110.0,110.8069,110.9025,110.4802,110.7113,33110.0
2017-01-03 09:50:00,139.02,139.02,138.6,138.99,25423.0,110.7591,110.7591,110.4245,110.7352,25423.0
2017-01-03 09:55:00,138.99,139.33,138.9,139.05,21721.0,110.7352,111.0061,110.6635,110.783,21721.0
2017-01-03 10:00:00,139.18,139.37,139.1,139.23,34954.0,110.8866,111.0379,110.8228,110.9264,34954.0
2017-01-03 10:05:00,139.25,139.62,139.16,139.42,39930.0,110.9423,111.2371,110.8706,111.0778,39930.0
2017-01-03 10:10:00,139.41,139.71,139.28,139.36,31693.0,111.0698,111.3088,110.9662,111.03,31693.0
2017-01-03 10:15:00,139.56,139.59,139.43,139.5,9377.0,111.1893,111.2132,111.0857,111.1415,9377.0
2017-01-03 10:20:00,139.52,139.58,139.08,139.08,4104.0,111.1574,111.2052,110.8069,110.8069,4104.0
2017-01-03 10:25:00,139.18,139.47,139.18,139.41,10553.0,110.8866,111.1176,110.8866,111.0698,10553.0
2017-01-03 10:30:00,139.35,139.64,139.35,139.53,11753.0,111.022,111.253,111.022,111.1654,11753.0
2017-01-03 10:35:00,139.54,139.54,138.96,138.96,13015.0,111.1734,111.1734,110.7113,110.7113,13015.0
2017-01-03 10:40:00,138.95,139.07,138.88,138.92,6430.0,110.7033,110.7989,110.6475,110.6794,6430.0
2017-01-03 10:45:00,138.87,139.0,138.67,138.67,7583.0,110.6396,110.7431,110.4802,110.4802,7583.0
2017-01-03 10:50:00,138.68,138.79,138.56,138.63,16450.0,110.4882,110.5758,110.3926,110.4484,16450.0
2017-01-03 10:55:00,138.57,138.58,138.3,138.46,29620.0,110.4006,110.4085,110.1854,110.3129,29620.0
2017-01-03 11:00:00,138.46,138.6,138.23,138.6,45586.0,110.3129,110.4245,110.1297,110.4245,45586.0
2017-01-03 11:05:00,138.6,138.71,138.49,138.66,6781.0,110.4245,110.5121,110.3368,110.4723,6781.0
2017-01-03 11:10:00,138.71,138.71,138.53,138.55,5402.0,110.5121,110.5121,110.3687,110.3846,5402.0
2017-01-03 11:15:00,138.62,138.64,138.24,138.42,20990.0,110.4404,110.4563,110.1376,110.2811,20990.0
2017-01-03 11:20:00,138.43,138.53,138.4,138.43,7619.0,110.289,110.3687,110.2651,110.289,7619.0
2017-01-03 11:25:00,138.36,138.37,138.04,138.29,12274.0,110.2333,110.2412,109.9783,110.1775,12274.0
2017-01-03 11:30:00,138.3,138.58,138.23,138.58,6000.0,110.1854,110.4085,110.1297,110.4085,6000.0
2017-01-03 11:35:00,138.55,138.56,138.3,138.31,11301.0,110.3846,110.3926,110.1854,110.1934,11301.0
2017-01-03 11:40:00,138.32,138.32,137.92,138.06,10265.0,110.2014,110.2014,109.8827,109.9942,10265.0
2017-01-03 11:45:00,138.0,138.32,138.0,138.24,8510.0,109.9464,110.2014,109.9464,110.1376,8510.0
2017-01-03 11:50:00,138.23,138.26,138.14,138.26,2100.0,110.1297,110.1536,110.058,110.1536,2100.0
2017-01-03 11:55:00,138.21,138.42,138.12,138.42,5760.0,110.1137,110.2811,110.042,110.2811,5760.0
2017-01-03 12:00:00,138.55,138.76,138.52,138.71,12900.0,110.3846,110.5519,110.3607,110.5121,12900.0
2017-01-03 12:05:00,138.72,138.76,138.49,138.49,12669.0,110.5201,110.5519,110.3368,110.3368,12669.0
2017-01-03 12:10:00,138.61,138.61,138.5,138.53,7000.0,110.4324,110.4324,110.3448,110.3687,7000.0
2017-01-03 12:15:00,138.52,138.66,138.5,138.66,6081.0,110.3607,110.4723,110.3448,110.4723,6081.0
2017-01-03 12:20:00,138.64,138.64,138.46,138.59,5569.0,110.4563,110.4563,110.3129,110.4165,5569.0
2017-01-03 12:25:00,138.55,138.77,138.39,138.39,4852.0,110.3846,110.5599,110.2572,110.2572,4852.0
2017-01-03 12:30:00,138.34,138.48,138.23,138.45,3996.0,110.2173,110.3289,110.1297,110.305,3996.0
2017-01-03 12:35:00,138.49,138.49,138.3,138.33,4720.0,110.3368,110.3368,110.1854,110.2094,4720.0
2017-01-03 12:40:00,138.28,138.39,138.18,138.24,7109.0,110.1695,110.2572,110.0898,110.1376,7109.0
2017-01-03 12:45:00,138.18,138.24,138.07,138.19,5555.0,110.0898,110.1376,110.0022,110.0978,5555.0
2017-01-03 12:50:00,138.24,138.27,138.09,138.15,5354.0,110.1376,110.1615,110.0181,110.0659,5354.0
2017-01-03 12:55:00,138.18,138.32,138.18,138.24,3160.0,110.0898,110.2014,110.0898,110.1376,3160.0
2017-01-03 13:00:00,138.28,138.28,138.11,138.11,4509.0,110.1695,110.1695,110.0341,110.0341,4509.0
2017-01-03 13:05:00,138.17,138.2,137.94,137.94,2952.0,110.0819,110.1058,109.8986,109.8986,2952.0
2017-01-03 13:10:00,137.99,138.2,137.95,138.2,3565.0,109.9385,110.1058,109.9066,110.1058,3565.0
2017-01-03 13:15:00,138.19,138.24,138.15,138.22,3976.0,110.0978,110.1376,110.0659,110.1217,3976.0
2017-01-03 13:20:00,138.31,138.67,138.27,138.65,3863.0,110.1934,110.4802,110.1615,110.4643,3863.0
2017-01-03 13:25:00,138.56,138.61,138.5,138.53,5275.0,110.3926,110.4324,110.3448,110.3687,5275.0
2017-01-03 13:30:00,138.49,138.68,138.49,138.53,3718.0,110.3368,110.4882,110.3368,110.3687,3718.0
2017-01-03 13:35:00,138.5,138.57,138.46,138.52,5863.0,110.3448,110.4006,110.3129,110.3607,5863.0
2017-01-03 13:40:00,138.5,138.55,138.44,138.53,6336.0,110.3448,110.3846,110.297,110.3687,6336.0
2017-01-03 13:45:00,138.57,138.67,138.45,138.5,6319.0,110.4006,110.4802,110.305,110.3448,6319.0
2017-01-03 13:50:00,138.51,138.62,138.46,138.51,8537.0,110.3528,110.4404,110.3129,110.3528,8537.0
2017-01-03 13:55:00,138.52,138.71,138.51,138.7,12431.0,110.3607,110.5121,110.3528,110.5041,12431.0
2017-01-03 14:00:00,138.7,138.84,138.66,138.8,4346.0,110.5041,110.6157,110.4723,110.5838,4346.0
2017-01-03 14:05:00,138.8,138.85,138.74,138.81,9681.0,110.5838,110.6236,110.536,110.5918,9681.0
2017-01-03 14:10:00,138.76,138.82,138.75,138.81,5865.0,110.5519,110.5997,110.544,110.5918,5865.0
2017-01-03 14:15:00,138.81,138.96,138.77,138.83,7635.0,110.5918,110.7113,110.5599,110.6077,7635.0
2017-01-03 14:20:00,138.81,138.9,138.79,138.84,2820.0,110.5918,110.6635,110.5758,110.6157,2820.0
2017-01-03 14:25:00,138.83,138.84,138.65,138.65,3620.0,110.6077,110.6157,110.4643,110.4643,3620.0
2017-01-03 14:30:00,138.7,138.78,138.56,138.56,7494.0,110.5041,110.5679,110.3926,110.3926,7494.0
2017-01-03 14:35:00,138.59,138.69,138.59,138.61,4296.0,110.4165,110.4962,110.4165,110.4324,4296.0
2017-01-03 14:40:00,138.57,138.71,138.53,138.69,3830.0,110.4006,110.5121,110.3687,110.4962,3830.0
2017-01-03 14:45:00,138.69,138.83,138.64,138.83,6960.0,110.4962,110.6077,110.4563,110.6077,6960.0
2017-01-03 14:50:00,138.81,139.03,138.81,139.03,13963.0,110.5918,110.7671,110.5918,110.7671,13963.0
2017-01-03 14:55:00,139.03,139.03,138.95,139.02,6053.0,110.7671,110.7671,110.7033,110.7591,6053.0
2017-01-03 15:00:00,139.02,139.17,139.02,139.16,13831.0,110.7591,110.8786,110.7591,110.8706,13831.0
2017-01-03 15:05:00,139.16,139.22,139.15,139.2,10609.0,110.8706,110.9184,110.8627,110.9025,10609.0
2017-01-03 15:10:00,139.23,139.43,139.23,139.43,7834.0,110.9264,111.0857,110.9264,111.0857,7834.0
2017-01-03 15:15:00,139.42,139.48,139.31,139.43,44800.0,111.0778,111.1256,110.9901,111.0857,44800.0
2017-01-03 15:20:00,139.41,139.43,139.14,139.21,11835.0,111.0698,111.0857,110.8547,110.9105,11835.0
2017-01-03 15:25:00,139.2,139.32,139.19,139.3,18604.0,110.9025,110.9981,110.8945,110.9822,18604.0
2017-01-03 15:30:00,139.27,139.32,139.1,139.23,29376.0,110.9583,110.9981,110.8228,110.9264,29376.0
2017-01-03 15:35:00,139.19,139.49,139.18,139.49,43568.0,110.8945,111.1335,110.8866,111.1335,43568.0
2017-01-03 15:40:00,139.46,139.6,139.38,139.57,31066.0,111.1096,111.2212,111.0459,111.1973,31066.0
2017-01-03 15:45:00,139.58,139.73,139.58,139.68,44527.0,111.2052,111.3247,111.2052,111.2849,44527.0
2017-01-03 15:50:00,139.71,139.78,139.71,139.72,55210.0,111.3088,111.3646,111.3088,111.3168,55210.0
2017-01-03 15:55:00,139.72,139.81,139.6,139.76,91166.0,111.3168,111.3885,111.2212,111.3487,91166.0
2017-01-04 09:30:00,139.78,140.8,139.78,140.33,43218.0,111.3646,112.1772,111.3646,111.8028,43218.0
2017-01-04 09:35:00,140.32,140.5,139.74,139.86,29523.0,111.7948,111.9382,111.3327,111.4283,29523.0
2017-01-04 09:40:00,139.75,140.03,139.46,139.46,15575.0,111.3407,111.5638,111.1096,111.1096,15575.0
2017-01-04 09:45:00,139.54,139.72,139.24,139.43,34670.0,111.1734,111.3168,110.9344,111.0857,34670.0
2017-01-04 09:50:00,139.47,139.62,139.09,139.55,21353.0,111.1176,111.2371,110.8149,111.1813,21353.0
2017-01-04 09:55:00,139.53,139.73,139.31,139.72,16432.0,111.1654,111.3247,110.9901,111.3168,16432.0
2017-01-04 10:00:00,139.7,140.17,139.6,139.71,20068.0,111.3008,111.6753,111.2212,111.3088,20068.0
2017-01-04 10:05:00,139.75,140.0,139.7,139.7,26294.0,111.3407,111.5399,111.3008,111.3008,26294.0
2017-01-04 10:10:00,139.57,139.74,139.51,139.68,7429.0,111.1973,111.3327,111.1495,111.2849,7429.0
2017-01-04 10:15:00,139.7,139.94,139.48,139.75,19639.0,111.3008,111.4921,111.1256,111.3407,19639.0
2017-01-04 10:20:00,139.8,140.1,139.8,140.03,18883.0,111.3805,111.6195,111.3805,111.5638,18883.0
2017-01-04 10:25:00,139.99,140.03,139.79,139.79,19858.0,111.5319,111.5638,111.3726,111.3726,19858.0
2017-01-04 10:30:00,139.81,140.05,139.7,139.7,13265.0,111.3885,111.5797,111.3008,111.3008,13265.0
2017-01-04 10:35:00,139.78,139.88,139.58,139.67,24806.0,111.3646,111.4443,111.2052,111.2769,24806.0
2017-01-04 10:40:00,139.7,139.88,139.67,139.87,9259.0,111.3008,111.4443,111.2769,111.4363,9259.0
2017-01-04 10:45:00,139.88,140.05,139.84,139.95,12463.0,111.4443,111.5797,111.4124,111.5,12463.0
2017-01-04 10:50:00,139.91,139.91,139.69,139.89,4379.0,111.4682,111.4682,111.2929,111.4522,4379.0
2017-01-04 10:55:00,139.93,139.98,139.87,139.89,5650.0,111.4841,111.5239,111.4363,111.4522,5650.0
2017-01-04 11:00:00,139.96,140.18,139.92,139.96,13886.0,111.508,111.6833,111.4761,111.508,13886.0
2017-01-04 11:05:00,139.99,140.17,139.91,139.94,6960.0,111.5319,111.6753,111.4682,111.4921,6960.0
2017-01-04 11:10:00,139.95,140.06,139.94,139.97,6325.0,111.5,111.5877,111.4921,111.516,6325.0
2017-01-04 11:15:00,139.97,140.02,139.81,139.9,7628.0,111.516,111.5558,111.3885,111.4602,7628.0
2017-01-04 11:20:00,139.85,139.96,139.76,139.83,7051.0,111.4204,111.508,111.3487,111.4044,7051.0
2017-01-04 11:25:00,139.81,140.09,139.81,140.09,2600.0,111.3885,111.6116,111.3885,111.6116,2600.0
2017-01-04 11:30:00,140.11,140.29,140.0,140.18,11539.0,111.6275,111.7709,111.5399,111.6833,11539.0
2017-01-04 11:35:00,140.25,140.26,139.99,140.15,6250.0,111.739,111.747,111.5319,111.6594,6250.0
2017-01-04 11:40:00,140.18,140.19,140.08,140.19,10092.0,111.6833,111.6912,111.6036,111.6912,10092.0
2017-01-04 11:45:00,140.19,140.19,139.99,140.0,9400.0,111.6912,111.6912,111.5319,111.5399,9400.0
2017-01-04 11:50:00,139.99,140.1,139.98,140.0,8050.0,111.5319,111.6195,111.5239,111.5399,8050.0
2017-01-04 11:55:00,140.04,140.1,139.97,139.97,5000.0,111.5717,111.6195,111.516,111.516,5000.0
2017-01-04 12:00:00,139.99,140.01,139.93,140.0,3716.0,111.5319,111.5478,111.4841,111.5399,3716.0
2017-01-04 12:05:00,140.04,140.1,139.93,139.94,4800.0,111.5717,111.6195,111.4841,111.4921,4800.0
2017-01-04 12:10:00,139.92,140.0,139.92,140.0,1000.0,111.4761,111.5399,111.4761,111.5399,1000.0
2017-01-04 12:15:00,139.99,139.99,139.89,139.92,4700.0,111.5319,111.5319,111.4522,111.4761,4700.0
2017-01-04 12:20:00,139.88,139.95,139.85,139.92,3285.0,111.4443,111.5,111.4204,111.4761,3285.0
2017-01-04 12:25:00,139.96,139.97,139.82,139.89,6753.0,111.508,111.516,111.3965,111.4522,6753.0
2017-01-04 12:30:00,139.88,139.89,139.81,139.83,2100.0,111.4443,111.4522,111.3885,111.4044,2100.0
2017-01-04 12:35:00,139.87,139.87,139.7,139.7,4165.0,111.4363,111.4363,111.3008,111.3008,4165.0
2017-01-04 12:40:00,139.71,139.76,139.68,139.76,2600.0,111.3088,111.3487,111.2849,111.3487,2600.0
2017-01-04 12:45:00,139.76,139.76,139.63,139.74,6915.0,111.3487,111.3487,111.2451,111.3327,6915.0
2017-01-04 12:50:00,139.75,139.81,139.71,139.8,4600.0,111.3407,111.3885,111.3088,111.3805,4600.0
2017-01-04 12:55:00,139.82,139.96,139.81,139.95,6763.0,111.3965,111.508,111.3885,111.5,6763.0
2017-01-04 13:00:00,139.9,139.92,139.79,139.85,6739.0,111.4602,111.4761,111.3726,111.4204,6739.0
2017-01-04 13:05:00,139.85,139.9,139.56,139.72,24154.0,111.4204,111.4602,111.1893,111.3168,24154.0
2017-01-04 13:10:00,139.73,139.82,139.66,139.74,4982.0,111.3247,111.3965,111.269,111.3327,4982.0
2017-01-04 13:15:00,139.72,139.73,139.64,139.65,3286.0,111.3168,111.3247,111.253,111.261,3286.0
2017-01-04 13:20:00,139.67,139.71,139.56,139.56,7046.0,111.2769,111.3088,111.1893,111.1893,7046.0
2017-01-04 13:25:00,139.56,139.66,139.56,139.66,3363.0,111.1893,111.269,111.1893,111.269,3363.0
2017-01-04 13:30:00,139.64,139.64,139.55,139.59,5686.0,111.253,111.253,111.1813,111.2132,5686.0
2017-01-04 13:35:00,139.6,139.61,139.43,139.44,10793.0,111.2212,111.2291,111.0857,111.0937,10793.0
2017-01-04 13:40:00,139.45,139.46,139.39,139.43,2142.0,111.1017,111.1096,111.0539,111.0857,2142.0
2017-01-04 13:45:00,139.38,139.4,139.15,139.38,23935.0,111.0459,111.0618,110.8627,111.0459,23935.0
2017-01-04 13:50:00,139.41,139.5,139.35,139.42,6205.0,111.0698,111.1415,111.022,111.0778,6205.0
2017-01-04 13:55:00,139.46,139.46,139.3,139.34,7051.0,111.1096,111.1096,110.9822,111.014,7051.0
2017-01-04 14:00:00,139.34,139.41,139.29,139.29,4920.0,111.014,111.0698,110.9742,110.9742,4920.0
2017-01-04 14:05:00,139.34,139.46,139.34,139.42,4790.0,111.014,111.1096,111.014,111.0778,4790.0
2017-01-04 14:10:00,139.42,139.56,139.38,139.46,11673.0,111.0778,111.1893,111.0459,111.1096,11673.0
2017-01-04 14:15:00,139.44,139.51,139.42,139.51,5428.0,111.0937,111.1495,111.0778,111.1495,5428.0
2017-01-04 14:20:00,139.53,139.58,139.28,139.28,8549.0,111.1654,111.2052,110.9662,110.9662,8549.0
2017-01-04 14:25:00,139.32,139.48,139.29,139.47,6800.0,110.9981,111.1256,110.9742,111.1176,6800.0
2017-01-04 14:30:00,139.48,139.57,139.45,139.55,5020.0,111.1256,111.1973,111.1017,111.1813,5020.0
2017-01-04 14:35:00,139.52,139.65,139.52,139.6,5307.0,111.1574,111.261,111.1574,111.2212,5307.0
2017-01-04 14:40:00,139.62,139.66,139.52,139.55,9664.0,111.2371,111.269,111.1574,111.1813,9664.0
2017-01-04 14:45:00,139.54,139.55,139.26,139.26,10200.0,111.1734,111.1813,110.9503,110.9503,10200.0
2017-01-04 14:50:00,139.26,139.37,139.22,139.28,6139.0,110.9503,111.0379,110.9184,110.9662,6139.0
2017-01-04 14:55:00,139.28,139.36,139.26,139.36,4376.0,110.9662,111.03,110.9503,111.03,4376.0
2017-01-04 15:00:00,139.37,139.54,139.35,139.46,25564.0,111.0379,111.1734,111.022,111.1096,25564.0
2017-01-04 15:05:00,139.48,139.58,139.48,139.58,7896.0,111.1256,111.2052,111.1256,111.2052,7896.0
2017-01-04 15:10:00,139.57,139.61,139.5,139.55,9851.0,111.1973,111.2291,111.1415,111.1813,9851.0
2017-01-04 15:15:00,139.54,139.6,139.52,139.54,12302.0,111.1734,111.2212,111.1574,111.1734,12302.0
2017-01-04 15:20:00,139.51,139.56,139.42,139.47,12700.0,111.1495,111.1893,111.0778,111.1176,12700.0
2017-01-04 15:25:00,139.49,139.52,139.45,139.46,10334.0,111.1335,111.1574,111.1017,111.1096,10334.0
2017-01-04 15:30:00,139.45,139.46,139.4,139.45,5428.0,111.1017,111.1096,111.0618,111.1017,5428.0
2017-01-04 15:35:00,139.44,139.56,139.4,139.55,9602.0,111.0937,111.1893,111.0618,111.1813,9602.0
2017-01-04 15:40:00,139.56,139.63,139.55,139.57,13047.0,111.1893,111.2451,111.1813,111.1973,13047.0
2017-01-04 15:45:00,139.59,139.62,139.43,139.45,22532.0,111.2132,111.2371,111.0857,111.1017,22532.0
2017-01-04 15:50:00,139.46,139.51,139.4,139.48,27483.0,111.1096,111.1495,111.0618,111.1256,27483.0
2017-01-04 15:55:00,139.5,139.7,139.49,139.66,51716.0,111.1415,111.3008,111.1335,111.269,51716.0
2017-01-05 09:30:00,139.16,139.71,139.11,139.53,27439.0,110.8706,111.3088,110.8308,111.1654,27439.0
2017-01-05 09:35:00,139.53,139.76,139.27,139.27,15285.0,111.1654,111.3487,110.9583,110.9583,15285.0
2017-01-05 09:40:00,139.51,139.64,139.41,139.57,4621.0,111.1495,111.253,111.0698,111.1973,4621.0
2017-01-05 09:45:00,139.4,139.78,139.4,139.78,17583.0,111.0618,111.3646,111.0618,111.3646,17583.0
2017-01-05 09:50:00,139.61,140.08,139.61,139.9,27622.0,111.2291,111.6036,111.2291,111.4602,27622.0
2017-01-05 09:55:00,139.84,140.12,139.78,139.78,14588.0,111.4124,111.6355,111.3646,111.3646,14588.0
2017-01-05 10:00:00,139.79,139.89,139.56,139.63,6005.0,111.3726,111.4522,111.1893,111.2451,6005.0
2017-01-05 10:05:00,139.63,139.91,139.63,139.91,3345.0,111.2451,111.4682,111.2451,111.4682,3345.0
2017-01-05 10:10:00,139.93,139.96,139.79,139.93,5196.0,111.4841,111.508,111.3726,111.4841,5196.0
2017-01-05 10:15:00,139.93,140.01,139.61,139.77,27339.0,111.4841,111.5478,111.2291,111.3566,27339.0
2017-01-05 10:20:00,139.72,139.84,139.64,139.84,6268.0,111.3168,111.4124,111.253,111.4124,6268.0
2017-01-05 10:25:00,139.85,140.19,139.83,140.19,3183.0,111.4204,111.6912,111.4044,111.6912,3183.0
2017-01-05 10:30:00,140.15,140.18,139.58,139.58,8550.0,111.6594,111.6833,111.2052,111.2052,8550.0
2017-01-05 10:35:00,139.58,139.68,139.49,139.64,11156.0,111.2052,111.2849,111.1335,111.253,11156.0
2017-01-05 10:40:00,139.6,139.61,139.39,139.45,5855.0,111.2212,111.2291,111.0539,111.1017,5855.0
2017-01-05 10:45:00,139.45,139.5,139.28,139.28,3200.0,111.1017,111.1415,110.9662,110.9662,3200.0
2017-01-05 10:50:00,139.34,139.36,139.13,139.19,13619.0,111.014,111.03,110.8467,110.8945,13619.0
2017-01-05 10:55:00,139.2,139.27,139.08,139.08,8961.0,110.9025,110.9583,110.8069,110.8069,8961.0
2017-01-05 11:00:00,139.05,139.05,138.81,138.86,27264.0,110.783,110.783,110.5918,110.6316,27264.0
2017-01-05 11:05:00,138.81,138.81,138.08,138.18,23823.0,110.5918,110.5918,110.0102,110.0898,23823.0
2017-01-05 11:10:00,138.17,138.5,138.14,138.35,43858.0,110.0819,110.3448,110.058,110.2253,43858.0
2017-01-05 11:15:00,138.25,138.46,138.25,138.26,10121.0,110.1456,110.3129,110.1456,110.1536,10121.0
2017-01-05 11:20:00,138.32,138.36,137.75,137.9,16615.0,110.2014,110.2333,109.7473,109.8668,16615.0
2017-01-05 11:25:00,137.84,137.9,137.71,137.71,13665.0,109.819,109.8668,109.7154,109.7154,13665.0
2017-01-05 11:30:00,137.77,137.79,137.45,137.46,18736.0,109.7632,109.7791,109.5082,109.5162,18736.0
2017-01-05 11:35:00,137.52,137.6,136.99,137.15,27828.0,109.564,109.6278,109.1418,109.2692,27828.0
2017-01-05 11:40:00,137.1,137.18,136.9,137.03,20262.0,109.2294,109.2931,109.0701,109.1736,20262.0
2017-01-05 11:45:00,136.95,137.27,136.93,137.24,15050.0,109.1099,109.3648,109.094,109.3409,15050.0
2017-01-05 11:50:00,137.34,137.36,137.05,137.1,5647.0,109.4206,109.4365,109.1896,109.2294,5647.0
2017-01-05 11:55:00,137.18,137.18,137.07,137.16,4511.0,109.2931,109.2931,109.2055,109.2772,4511.0
2017-01-05 12:00:00,137.17,137.29,137.13,137.17,6560.0,109.2852,109.3808,109.2533,109.2852,6560.0
2017-01-05 12:05:00,137.2,137.2,136.84,136.98,15851.0,109.3091,109.3091,109.0222,109.1338,15851.0
2017-01-05 12:10:00,136.97,137.37,136.94,137.37,28405.0,109.1258,109.4445,109.1019,109.4445,28405.0
2017-01-05 12:15:00,137.37,137.82,137.37,137.81,11016.0,109.4445,109.803,109.4445,109.7951,11016.0
2017-01-05 12:20:00,137.8,137.82,137.62,137.75,11401.0,109.7871,109.803,109.6437,109.7473,11401.0
2017-01-05 12:25:00,137.78,138.06,137.78,137.87,16470.0,109.7712,109.9942,109.7712,109.8429,16470.0
2017-01-05 12:30:00,137.8,137.89,137.68,137.75,4742.0,109.7871,109.8588,109.6915,109.7473,4742.0
2017-01-05 12:35:00,137.76,137.88,137.68,137.88,12780.0,109.7552,109.8508,109.6915,109.8508,12780.0
2017-01-05 12:40:00,137.87,137.93,137.74,137.74,4780.0,109.8429,109.8907,109.7393,109.7393,4780.0
2017-01-05 12:45:00,137.74,137.88,137.71,137.75,5364.0,109.7393,109.8508,109.7154,109.7473,5364.0
2017-01-05 12:50:00,137.73,137.8,137.6,137.61,7679.0,109.7313,109.7871,109.6278,109.6357,7679.0
2017-01-05 12:55:00,137.57,137.71,137.54,137.71,5046.0,109.6038,109.7154,109.5799,109.7154,5046.0
2017-01-05 13:00:00,137.69,137.74,137.5,137.55,7959.0,109.6995,109.7393,109.5481,109.5879,7959.0
2017-01-05 13:05:00,137.54,137.74,137.54,137.73,6504.0,109.5799,109.7393,109.5799,109.7313,6504.0
2017-01-05 13:10:00,137.71,137.8,137.66,137.8,4444.0,109.7154,109.7871,109.6756,109.7871,4444.0
2017-01-05 13:15:00,137.8,137.91,137.78,137.87,7804.0,109.7871,109.8747,109.7712,109.8429,7804.0
2017-01-05 13:20:00,137.89,137.92,137.8,137.86,7030.0,109.8588,109.8827,109.7871,109.8349,7030.0
2017-01-05 13:25:00,137.79,137.88,137.73,137.75,5752.0,109.7791,109.8508,109.7313,109.7473,5752.0
2017-01-05 13:30:00,137.8,137.81,137.72,137.72,3019.0,109.7871,109.7951,109.7234,109.7234,3019.0
2017-01-05 13:35:00,137.78,138.06,137.77,137.95,12463.0,109.7712,109.9942,109.7632,109.9066,12463.0
2017-01-05 13:40:00,137.97,137.98,137.82,137.98,7792.0,109.9225,109.9305,109.803,109.9305,7792.0
2017-01-05 13:45:00,137.96,138.01,137.91,137.91,8382.0,109.9146,109.9544,109.8747,109.8747,8382.0
2017-01-05 13:50:00,137.93,137.93,137.78,137.88,5759.0,109.8907,109.8907,109.7712,109.8508,5759.0
2017-01-05 13:55:00,137.88,137.96,137.77,137.8,7862.0,109.8508,109.9146,109.7632,109.7871,7862.0
2017-01-05 14:00:00,137.79,137.9,137.7,137.84,16225.0,109.7791,109.8668,109.7074,109.819,16225.0
2017-01-05 14:05:00,137.86,137.96,137.83,137.84,8510.0,109.8349,109.9146,109.811,109.819,8510.0
2017-01-05 14:10:00,137.88,137.97,137.84,137.88,9761.0,109.8508,109.9225,109.819,109.8508,9761.0
2017-01-05 14:15:00,137.87,137.96,137.82,137.86,4905.0,109.8429,109.9146,109.803,109.8349,4905.0
2017-01-05 14:20:00,137.88,137.93,137.8,137.87,4533.0,109.8508,109.8907,109.7871,109.8429,4533.0
2017-01-05 14:25:00,137.86,137.86,137.72,137.82,7136.0,109.8349,109.8349,109.7234,109.803,7136.0
2017-01-05 14:30:00,137.78,137.81,137.68,137.68,5799.0,109.7712,109.7951,109.6915,109.6915,5799.0
2017-01-05 14:35:00,137.71,137.74,137.65,137.68,5406.0,109.7154,109.7393,109.6676,109.6915,5406.0
2017-01-05 14:40:00,137.68,137.78,137.66,137.68,6509.0,109.6915,109.7712,109.6756,109.6915,6509.0
2017-01-05 14:45:00,137.69,137.77,137.61,137.65,4686.0,109.6995,109.7632,109.6357,109.6676,4686.0
2017-01-05 14:50:00,137.64,137.65,137.55,137.65,7032.0,109.6596,109.6676,109.5879,109.6676,7032.0
2017-01-05 14:55:00,137.65,137.65,137.45,137.45,4469.0,109.6676,109.6676,109.5082,109.5082,4469.0
2017-01-05 15:00:00,137.45,137.66,137.37,137.62,14686.0,109.5082,109.6756,109.4445,109.6437,14686.0
2017-01-05 15:05:00,137.63,137.65,137.53,137.63,9533.0,109.6517,109.6676,109.572,109.6517,9533.0
2017-01-05 15:10:00,137.62,137.72,137.6,137.65,9841.0,109.6437,109.7234,109.6278,109.6676,9841.0
2017-01-05 15:15:00,137.68,137.78,137.66,137.73,13557.0,109.6915,109.7712,109.6756,109.7313,13557.0
2017-01-05 15:20:00,137.72,137.86,137.72,137.86,8458.0,109.7234,109.8349,109.7234,109.8349,8458.0
2017-01-05 15:25:00,137.87,137.94,137.82,137.89,10706.0,109.8429,109.8986,109.803,109.8588,10706.0
2017-01-05 15:30:00,137.88,137.97,137.85,137.88,12985.0,109.8508,109.9225,109.8269,109.8508,12985.0
2017-01-05 15:35:00,137.86,137.89,137.83,137.84,12978.0,109.8349,109.8588,109.811,109.819,12978.0
2017-01-05 15:40:00,137.83,137.87,137.78,137.83,15379.0,109.811,109.8429,109.7712,109.811,15379.0
2017-01-05 15:45:00,137.8,137.82,137.7,137.73,19671.0,109.7871,109.803,109.7074,109.7313,19671.0
2017-01-05 15:50:00,137.74,137.8,137.7,137.75,21360.0,109.7393,109.7871,109.7074,109.7473,21360.0
2017-01-05 15:55:00,137.73,137.87,137.71,137.76,51412.0,109.7313,109.8429,109.7154,109.7552,51412.0
2017-01-06 09:30:00,138.26,138.65,137.53,137.53,20946.0,110.1536,110.4643,109.572,109.572,20946.0
2017-01-06 09:35:00,137.32,138.22,137.01,138.22,10443.0,109.4047,110.1217,109.1577,110.1217,10443.0
2017-01-06 09:40:00,138.26,138.44,138.05,138.35,7925.0,110.1536,110.297,109.9863,110.2253,7925.0
2017-01-06 09:45:00,138.03,138.65,138.03,138.5,16818.0,109.9703,110.4643,109.9703,110.3448,16818.0
2017-01-06 09:50:00,138.53,138.91,138.46,138.5,21055.0,110.3687,110.6714,110.3129,110.3448,21055.0
2017-01-06 09:55:00,138.54,139.09,138.54,138.99,16538.0,110.3767,110.8149,110.3767,110.7352,16538.0
2017-01-06 10:00:00,138.98,139.15,138.97,139.11,3516.0,110.7272,110.8627,110.7192,110.8308,3516.0
2017-01-06 10:05:00,139.18,139.34,138.97,138.97,14972.0,110.8866,111.014,110.7192,110.7192,14972.0
2017-01-06 10:10:00,139.01,139.12,138.93,138.98,10259.0,110.7511,110.8388,110.6874,110.7272,10259.0
2017-01-06 10:15:00,139.02,139.11,138.96,139.11,4617.0,110.7591,110.8308,110.7113,110.8308,4617.0
2017-01-06 10:20:00,139.11,139.25,139.09,139.25,12398.0,110.8308,110.9423,110.8149,110.9423,12398.0
2017-01-06 10:25:00,139.15,139.23,139.04,139.06,12356.0,110.8627,110.9264,110.775,110.791,12356.0
2017-01-06 10:30:00,139.06,139.08,138.85,139.05,6199.0,110.791,110.8069,110.6236,110.783,6199.0
2017-01-06 10:35:00,139.01,139.05,138.7,138.79,8089.0,110.7511,110.783,110.5041,110.5758,8089.0
2017-01-06 10:40:00,138.82,138.91,138.74,138.91,4454.0,110.5997,110.6714,110.536,110.6714,4454.0
2017-01-06 10:45:00,138.89,138.97,138.79,138.86,5700.0,110.6555,110.7192,110.5758,110.6316,5700.0
2017-01-06 10:50:00,138.89,139.0,138.72,138.93,12316.0,110.6555,110.7431,110.5201,110.6874,12316.0
2017-01-06 10:55:00,139.0,139.08,138.87,138.87,3800.0,110.7431,110.8069,110.6396,110.6396,3800.0
2017-01-06 11:00:00,138.89,139.05,138.89,139.02,3400.0,110.6555,110.783,110.6555,110.7591,3400.0
2017-01-06 11:05:00,138.99,139.02,138.85,138.96,11319.0,110.7352,110.7591,110.6236,110.7113,11319.0
2017-01-06 11:10:00,138.93,139.07,138.92,139.07,5186.0,110.6874,110.7989,110.6794,110.7989,5186.0
2017-01-06 11:15:00,139.1,139.2,139.0,139.05,7957.0,110.8228,110.9025,110.7431,110.783,7957.0
2017-01-06 11:20:00,139.08,139.11,138.98,139.03,4683.0,110.8069,110.8308,110.7272,110.7671,4683.0
2017-01-06 11:25:00,139.03,139.12,138.97,139.12,4782.0,110.7671,110.8388,110.7192,110.8388,4782.0
2017-01-06 11:30:00,139.15,139.34,139.09,139.34,21981.0,110.8627,111.014,110.8149,111.014,21981.0
2017-01-06 11:35:00,139.3,139.43,139.26,139.35,11064.0,110.9822,111.0857,110.9503,111.022,11064.0
2017-01-06 11:40:00,139.38,139.51,139.31,139.4,6074.0,111.0459,111.1495,110.9901,111.0618,6074.0
2017-01-06 11:45:00,139.41,139.5,139.4,139.4,2700.0,111.0698,111.1415,111.0618,111.0618,2700.0
2017-01-06 11:50:00,139.36,139.42,139.29,139.42,3116.0,111.03,111.0778,110.9742,111.0778,3116.0
2017-01-06 11:55:00,139.42,139.66,139.41,139.55,17199.0,111.0778,111.269,111.0698,111.1813,17199.0
2017-01-06 12:00:00,139.54,139.61,139.44,139.49,17463.0,111.1734,111.2291,111.0937,111.1335,17463.0
2017-01-06 12:05:00,139.49,139.65,139.45,139.51,10594.0,111.1335,111.261,111.1017,111.1495,10594.0
2017-01-06 12:10:00,139.55,139.8,139.55,139.72,5712.0,111.1813,111.3805,111.1813,111.3168,5712.0
2017-01-06 12:15:00,139.72,139.74,139.68,139.7,2000.0,111.3168,111.3327,111.2849,111.3008,2000.0
2017-01-06 12:20:00,139.68,139.71,139.61,139.65,8008.0,111.2849,111.3088,111.2291,111.261,8008.0
2017-01-06 12:25:00,139.63,139.68,139.56,139.65,3271.0,111.2451,111.2849,111.1893,111.261,3271.0
2017-01-06 12:30:00,139.64,139.83,139.64,139.83,8710.0,111.253,111.4044,111.253,111.4044,8710.0
2017-01-06 12:35:00,139.83,139.89,139.63,139.71,4710.0,111.4044,111.4522,111.2451,111.3088,4710.0
2017-01-06 12:40:00,139.7,139.74,139.62,139.62,2853.0,111.3008,111.3327,111.2371,111.2371,2853.0
2017-01-06 12:45:00,139.56,139.58,139.42,139.42,3513.0,111.1893,111.2052,111.0778,111.0778,3513.0
2017-01-06 12:50:00,139.47,139.47,139.39,139.42,1400.0,111.1176,111.1176,111.0539,111.0778,1400.0
2017-01-06 12:55:00,139.38,139.45,139.31,139.43,6645.0,111.0459,111.1017,110.9901,111.0857,6645.0
2017-01-06 13:00:00,139.41,139.54,139.39,139.51,2612.0,111.0698,111.1734,111.0539,111.1495,2612.0
2017-01-06 13:05:00,139.49,139.53,139.4,139.41,2600.0,111.1335,111.1654,111.0618,111.0698,2600.0
2017-01-06 13:10:00,139.4,139.41,139.25,139.28,6426.0,111.0618,111.0698,110.9423,110.9662,6426.0
2017-01-06 13:15:00,139.28,139.34,139.24,139.24,7301.0,110.9662,111.014,110.9344,110.9344,7301.0
2017-01-06 13:20:00,139.22,139.27,139.16,139.18,5899.0,110.9184,110.9583,110.8706,110.8866,5899.0
2017-01-06 13:25:00,139.2,139.28,139.05,139.05,7632.0,110.9025,110.9662,110.783,110.783,7632.0
2017-01-06 13:30:00,139.03,139.12,138.96,139.1,14234.0,110.7671,110.8388,110.7113,110.8228,14234.0
2017-01-06 13:35:00,139.08,139.14,138.98,139.13,4235.0,110.8069,110.8547,110.7272,110.8467,4235.0
2017-01-06 13:40:00,139.16,139.29,139.12,139.29,3380.0,110.8706,110.9742,110.8388,110.9742,3380.0
2017-01-06 13:45:00,139.32,139.32,139.17,139.22,4614.0,110.9981,110.9981,110.8786,110.9184,4614.0
2017-01-06 13:50:00,139.22,139.22,139.09,139.15,4601.0,110.9184,110.9184,110.8149,110.8627,4601.0
2017-01-06 13:55:00,139.13,139.18,139.1,139.15,4165.0,110.8467,110.8866,110.8228,110.8627,4165.0
2017-01-06 14:00:00,139.19,139.25,139.14,139.19,4331.0,110.8945,110.9423,110.8547,110.8945,4331.0
2017-01-06 14:05:00,139.17,139.21,139.11,139.18,5681.0,110.8786,110.9105,110.8308,110.8866,5681.0
2017-01-06 14:10:00,139.16,139.19,139.09,139.15,7400.0,110.8706,110.8945,110.8149,110.8627,7400.0
2017-01-06 14:15:00,139.13,139.14,139.02,139.14,2922.0,110.8467,110.8547,110.7591,110.8547,2922.0
2017-01-06 14:20:00,139.1,139.15,139.07,139.07,6025.0,110.8228,110.8627,110.7989,110.7989,6025.0
2017-01-06 14:25:00,139.03,139.03,138.83,138.87,2561.0,110.7671,110.7671,110.6077,110.6396,2561.0
2017-01-06 14:30:00,138.89,139.07,138.86,139.07,9309.0,110.6555,110.7989,110.6316,110.7989,9309.0
2017-01-06 14:35:00,139.06,139.06,138.96,138.97,3008.0,110.791,110.791,110.7113,110.7192,3008.0
2017-01-06 14:40:00,138.96,139.02,138.91,138.97,5270.0,110.7113,110.7591,110.6714,110.7192,5270.0
2017-01-06 14:45:00,138.99,139.01,138.85,138.95,6803.0,110.7352,110.7511,110.6236,110.7033,6803.0
2017-01-06 14:50:00,138.93,139.02,138.89,138.97,5768.0,110.6874,110.7591,110.6555,110.7192,5768.0
2017-01-06 14:55:00,138.95,138.99,138.91,138.94,2000.0,110.7033,110.7352,110.6714,110.6953,2000.0
2017-01-06 15:00:00,138.98,139.06,138.93,139.04,19305.0,110.7272,110.791,110.6874,110.775,19305.0
2017-01-06 15:05:00,139.07,139.16,139.02,139.09,8481.0,110.7989,110.8706,110.7591,110.8149,8481.0
2017-01-06 15:10:00,139.07,139.13,139.04,139.04,2600.0,110.7989,110.8467,110.775,110.775,2600.0
2017-01-06 15:15:00,139.06,139.1,139.04,139.06,5705.0,110.791,110.8228,110.775,110.791,5705.0
2017-01-06 15:20:00,139.05,139.05,138.93,139.01,6865.0,110.783,110.783,110.6874,110.7511,6865.0
2017-01-06 15:25:00,138.99,139.0,138.85,138.85,6733.0,110.7352,110.7431,110.6236,110.6236,6733.0
2017-01-06 15:30:00,138.81,138.93,138.81,138.84,8822.0,110.5918,110.6874,110.5918,110.6157,8822.0
2017-01-06 15:35:00,138.86,138.96,138.76,138.95,11435.0,110.6316,110.7113,110.5519,110.7033,11435.0
2017-01-06 15:40:00,138.97,139.08,138.92,138.96,8102.0,110.7192,110.8069,110.6794,110.7113,8102.0
2017-01-06 15:45:00,138.93,138.99,138.85,138.85,14981.0,110.6874,110.7352,110.6236,110.6236,14981.0
2017-01-06 15:50:00,138.87,138.95,138.84,138.94,16786.0,110.6396,110.7033,110.6157,110.6953,16786.0
2017-01-06 15:55:00,138.93,138.95,138.6,138.72,50925.0,110.6874,110.7033,110.4245,110.5201,50925.0
2017-01-09 09:30:00,139.81,139.81,138.65,138.65,26910.0,111.3885,111.3885,110.4643,110.4643,26910.0
2017-01-09 09:35:00,138.65,138.81,138.34,138.81,5572.0,110.4643,110.5918,110.2173,110.5918,5572.0
2017-01-09 09:40:00,138.67,138.9,138.41,138.6,7714.0,110.4802,110.6635,110.2731,110.4245,7714.0
2017-01-09 09:45:00,138.67,138.88,138.51,138.69,7478.0,110.4802,110.6475,110.3528,110.4962,7478.0
2017-01-09 09:50:00,138.74,139.37,138.74,139.22,8868.0,110.536,111.0379,110.536,110.9184,8868.0
2017-01-09 09:55:00,139.1,139.1,138.76,138.94,23759.0,110.8228,110.8228,110.5519,110.6953,23759.0
2017-01-09 10:00:00,138.98,138.98,138.75,138.75,4925.0,110.7272,110.7272,110.544,110.544,4925.0
2017-01-09 10:05:00,138.68,138.71,138.48,138.53,3356.0,110.4882,110.5121,110.3289,110.3687,3356.0
2017-01-09 10:10:00,138.42,138.47,138.22,138.37,3495.0,110.2811,110.3209,110.1217,110.2412,3495.0
2017-01-09 10:15:00,138.38,138.49,138.14,138.34,6812.0,110.2492,110.3368,110.058,110.2173,6812.0
2017-01-09 10:20:00,138.4,138.53,138.38,138.53,2400.0,110.2651,110.3687,110.2492,110.3687,2400.0
2017-01-09 10:25:00,138.45,138.52,138.36,138.42,1435.0,110.305,110.3607,110.2333,110.2811,1435.0
2017-01-09 10:30:00,138.41,138.59,138.37,138.58,3506.0,110.2731,110.4165,110.2412,110.4085,3506.0
2017-01-09 10:35:00,138.59,138.59,138.35,138.42,4549.0,110.4165,110.4165,110.2253,110.2811,4549.0
2017-01-09 10:40:00,138.44,138.47,138.35,138.39,5145.0,110.297,110.3209,110.2253,110.2572,5145.0
2017-01-09 10:45:00,138.31,138.4,138.21,138.4,3021.0,110.1934,110.2651,110.1137,110.2651,3021.0
2017-01-09 10:50:00,138.59,138.8,138.58,138.74,6800.0,110.4165,110.5838,110.4085,110.536,6800.0
2017-01-09 10:55:00,138.74,138.81,138.74,138.81,800.0,110.536,110.5918,110.536,110.5918,800.0
2017-01-09 11:00:00,138.77,138.79,138.62,138.62,4903.0,110.5599,110.5758,110.4404,110.4404,4903.0
2017-01-09 11:05:00,138.64,138.78,138.64,138.77,1785.0,110.4563,110.5679,110.4563,110.5599,1785.0
2017-01-09 11:10:00,138.73,138.73,138.63,138.71,2334.0,110.528,110.528,110.4484,110.5121,2334.0
2017-01-09 11:15:00,138.67,138.68,138.49,138.49,2000.0,110.4802,110.4882,110.3368,110.3368,2000.0
2017-01-09 11:20:00,138.5,138.74,138.49,138.7,3935.0,110.3448,110.536,110.3368,110.5041,3935.0
2017-01-09 11:25:00,138.69,138.82,138.68,138.81,3508.0,110.4962,110.5997,110.4882,110.5918,3508.0
2017-01-09 11:30:00,138.79,138.8,138.57,138.74,2600.0,110.5758,110.5838,110.4006,110.536,2600.0
2017-01-09 11:35:00,138.72,138.72,138.6,138.69,1500.0,110.5201,110.5201,110.4245,110.4962,1500.0
2017-01-09 11:40:00,138.69,138.69,138.63,138.64,670.0,110.4962,110.4962,110.4484,110.4563,670.0
2017-01-09 11:45:00,138.69,138.69,138.65,138.67,840.0,110.4962,110.4962,110.4643,110.4802,840.0
2017-01-09 11:50:00,138.75,138.75,138.67,138.72,1500.0,110.544,110.544,110.4802,110.5201,1500.0
2017-01-09 11:55:00,138.76,138.77,138.64,138.77,1741.0,110.5519,110.5599,110.4563,110.5599,1741.0
2017-01-09 12:00:00,138.79,138.79,138.66,138.71,1350.0,110.5758,110.5758,110.4723,110.5121,1350.0
2017-01-09 12:05:00,138.67,138.83,138.67,138.75,2475.0,110.4802,110.6077,110.4802,110.544,2475.0
2017-01-09 12:10:00,138.76,138.81,138.65,138.68,3335.0,110.5519,110.5918,110.4643,110.4882,3335.0
2017-01-09 12:15:00,138.7,138.71,138.65,138.65,600.0,110.5041,110.5121,110.4643,110.4643,600.0
2017-01-09 12:20:00,138.66,138.66,138.42,138.42,3627.0,110.4723,110.4723,110.2811,110.2811,3627.0
2017-01-09 12:25:00,138.44,138.49,138.39,138.43,3499.0,110.297,110.3368,110.2572,110.289,3499.0
2017-01-09 12:30:00,138.45,138.46,138.34,138.34,1288.0,110.305,110.3129,110.2173,110.2173,1288.0
2017-01-09 12:35:00,138.29,138.34,138.15,138.15,3292.0,110.1775,110.2173,110.0659,110.0659,3292.0
2017-01-09 12:40:00,138.21,138.27,138.21,138.24,3536.0,110.1137,110.1615,110.1137,110.1376,3536.0
2017-01-09 12:45:00,138.26,138.28,138.16,138.16,1256.0,110.1536,110.1695,110.0739,110.0739,1256.0
2017-01-09 12:50:00,138.21,138.38,138.17,138.32,2809.0,110.1137,110.2492,110.0819,110.2014,2809.0
2017-01-09 12:55:00,138.32,138.37,138.28,138.28,3014.0,110.2014,110.2412,110.1695,110.1695,3014.0
2017-01-09 13:00:00,138.25,138.34,138.21,138.21,2441.0,110.1456,110.2173,110.1137,110.1137,2441.0
2017-01-09 13:05:00,138.19,138.27,138.12,138.27,5238.0,110.0978,110.1615,110.042,110.1615,5238.0
2017-01-09 13:10:00,138.24,138.24,138.1,138.1,6719.0,110.1376,110.1376,110.0261,110.0261,6719.0
2017-01-09 13:15:00,138.14,138.17,138.12,138.12,2144.0,110.058,110.0819,110.042,110.042,2144.0
2017-01-09 13:20:00,138.16,138.16,138.01,138.01,5107.0,110.0739,110.0739,109.9544,109.9544,5107.0
2017-01-09 13:25:00,138.02,138.02,137.93,137.95,6955.0,109.9624,109.9624,109.8907,109.9066,6955.0
2017-01-09 13:30:00,137.94,138.06,137.93,138.01,3830.0,109.8986,109.9942,109.8907,109.9544,3830.0
2017-01-09 13:35:00,137.99,138.03,137.91,137.96,3350.0,109.9385,109.9703,109.8747,109.9146,3350.0
2017-01-09 13:40:00,137.97,138.02,137.95,137.98,3371.0,109.9225,109.9624,109.9066,109.9305,3371.0
2017-01-09 13:45:00,137.98,138.03,137.95,138.0,1869.0,109.9305,109.9703,109.9066,109.9464,1869.0
2017-01-09 13:50:00,138.03,138.03,137.93,137.95,1800.0,109.9703,109.9703,109.8907,109.9066,1800.0
2017-01-09 13:55:00,137.95,138.0,137.87,138.0,8911.0,109.9066,109.9464,109.8429,109.9464,8911.0
2017-01-09 14:00:00,138.0,138.0,137.91,137.93,1556.0,109.9464,109.9464,109.8747,109.8907,1556.0
2017-01-09 14:05:00,137.92,137.97,137.92,137.92,1699.0,109.8827,109.9225,109.8827,109.8827,1699.0
2017-01-09 14:10:00,137.89,137.89,137.73,137.77,3778.0,109.8588,109.8588,109.7313,109.7632,3778.0
2017-01-09 14:15:00,137.81,137.81,137.67,137.69,13831.0,109.7951,109.7951,109.6835,109.6995,13831.0
2017-01-09 14:20:00,137.69,137.76,137.66,137.74,6007.0,109.6995,109.7552,109.6756,109.7393,6007.0
2017-01-09 14:25:00,137.71,137.74,137.64,137.74,3153.0,109.7154,109.7393,109.6596,109.7393,3153.0
2017-01-09 14:30:00,137.73,137.74,137.54,137.55,4511.0,109.7313,109.7393,109.5799,109.5879,4511.0
2017-01-09 14:35:00,137.52,137.64,137.46,137.47,4431.0,109.564,109.6596,109.5162,109.5242,4431.0
2017-01-09 14:40:00,137.47,137.48,137.36,137.36,7384.0,109.5242,109.5321,109.4365,109.4365,7384.0
2017-01-09 14:45:00,137.36,137.43,137.35,137.42,4936.0,109.4365,109.4923,109.4286,109.4843,4936.0
2017-01-09 14:50:00,137.4,137.48,137.39,137.42,3671.0,109.4684,109.5321,109.4604,109.4843,3671.0
2017-01-09 14:55:00,137.47,137.52,137.39,137.39,4902.0,109.5242,109.564,109.4604,109.4604,4902.0
2017-01-09 15:00:00,137.46,137.57,137.46,137.48,4359.0,109.5162,109.6038,109.5162,109.5321,4359.0
2017-01-09 15:05:00,137.48,137.49,137.39,137.39,4488.0,109.5321,109.5401,109.4604,109.4604,4488.0
2017-01-09 15:10:00,137.42,137.45,137.38,137.4,2869.0,109.4843,109.5082,109.4525,109.4684,2869.0
2017-01-09 15:15:00,137.4,137.4,137.27,137.27,6507.0,109.4684,109.4684,109.3648,109.3648,6507.0
2017-01-09 15:20:00,137.28,137.34,137.23,137.28,8125.0,109.3728,109.4206,109.333,109.3728,8125.0
2017-01-09 15:25:00,137.31,137.48,137.28,137.48,9661.0,109.3967,109.5321,109.3728,109.5321,9661.0
2017-01-09 15:30:00,137.47,137.47,137.37,137.39,14870.0,109.5242,109.5242,109.4445,109.4604,14870.0
2017-01-09 15:35:00,137.36,137.56,137.36,137.56,17338.0,109.4365,109.5959,109.4365,109.5959,17338.0
2017-01-09 15:40:00,137.54,137.54,137.42,137.44,19260.0,109.5799,109.5799,109.4843,109.5003,19260.0
2017-01-09 15:45:00,137.43,137.43,137.35,137.39,35735.0,109.4923,109.4923,109.4286,109.4604,35735.0
2017-01-09 15:50:00,137.4,137.46,137.38,137.41,46784.0,109.4684,109.5162,109.4525,109.4764,46784.0
2017-01-09 15:55:00,137.41,137.48,137.38,137.42,68074.0,109.4764,109.5321,109.4525,109.4843,68074.0
2017-01-10 09:30:00,138.36,138.36,137.7,137.99,27202.0,110.2333,110.2333,109.7074,109.9385,27202.0
2017-01-10 09:35:00,138.15,139.46,137.97,138.99,20073.0,110.0659,111.1096,109.9225,110.7352,20073.0
2017-01-10 09:40:00,138.98,139.86,138.98,139.55,31204.0,110.7272,111.4283,110.7272,111.1813,31204.0
2017-01-10 09:45:00,139.61,139.61,139.29,139.4,36785.0,111.2291,111.2291,110.9742,111.0618,36785.0
2017-01-10 09:50:00,139.37,139.51,138.97,139.49,21393.0,111.0379,111.1495,110.7192,111.1335,21393.0
2017-01-10 09:55:00,139.48,139.48,139.11,139.22,5497.0,111.1256,111.1256,110.8308,110.9184,5497.0
2017-01-10 10:00:00,139.17,139.35,139.02,139.02,41931.0,110.8786,111.022,110.7591,110.7591,41931.0
2017-01-10 10:05:00,139.0,139.2,138.93,139.01,23610.0,110.7431,110.9025,110.6874,110.7511,23610.0
2017-01-10 10:10:00,139.04,139.21,139.01,139.18,8136.0,110.775,110.9105,110.7511,110.8866,8136.0
2017-01-10 10:15:00,139.18,139.43,139.0,139.13,26587.0,110.8866,111.0857,110.7431,110.8467,26587.0
2017-01-10 10:20:00,139.26,139.32,139.1,139.23,13551.0,110.9503,110.9981,110.8228,110.9264,13551.0
2017-01-10 10:25:00,139.23,139.37,139.16,139.19,10078.0,110.9264,111.0379,110.8706,110.8945,10078.0
2017-01-10 10:30:00,139.26,139.45,139.16,139.42,4639.0,110.9503,111.1017,110.8706,111.0778,4639.0
2017-01-10 10:35:00,139.39,139.43,138.81,139.0,23923.0,111.0539,111.0857,110.5918,110.7431,23923.0
2017-01-10 10:40:00,138.97,139.27,138.87,139.27,13515.0,110.7192,110.9583,110.6396,110.9583,13515.0
2017-01-10 10:45:00,139.27,139.43,139.2,139.34,9634.0,110.9583,111.0857,110.9025,111.014,9634.0
2017-01-10 10:50:00,139.27,139.63,139.27,139.63,9682.0,110.9583,111.2451,110.9583,111.2451,9682.0
2017-01-10 10:55:00,139.63,139.75,139.35,139.35,10822.0,111.2451,111.3407,111.022,111.022,10822.0
2017-01-10 11:00:00,139.31,139.52,139.31,139.5,8313.0,110.9901,111.1574,110.9901,111.1415,8313.0
2017-01-10 11:05:00,139.61,139.63,139.41,139.5,9727.0,111.2291,111.2451,111.0698,111.1415,9727.0
2017-01-10 11:10:00,139.5,139.55,139.41,139.55,8302.0,111.1415,111.1813,111.0698,111.1813,8302.0
2017-01-10 11:15:00,139.56,139.63,139.47,139.63,3500.0,111.1893,111.2451,111.1176,111.2451,3500.0
2017-01-10 11:20:00,139.57,139.6,139.47,139.55,6520.0,111.1973,111.2212,111.1176,111.1813,6520.0
2017-01-10 11:25:00,139.57,139.62,139.48,139.56,8200.0,111.1973,111.2371,111.1256,111.1893,8200.0
2017-01-10 11:30:00,139.62,139.7,139.53,139.68,12399.0,111.2371,111.3008,111.1654,111.2849,12399.0
2017-01-10 11:35:00,139.68,139.73,139.53,139.61,15978.0,111.2849,111.3247,111.1654,111.2291,15978.0
2017-01-10 11:40:00,139.61,139.76,139.61,139.76,9373.0,111.2291,111.3487,111.2291,111.3487,9373.0
2017-01-10 11:45:00,139.77,139.79,139.68,139.77,8431.0,111.3566,111.3726,111.2849,111.3566,8431.0
2017-01-10 11:50:00,139.72,139.77,139.68,139.71,5938.0,111.3168,111.3566,111.2849,111.3088,5938.0
2017-01-10 11:55:00,139.73,139.87,139.61,139.71,9160.0,111.3247,111.4363,111.2291,111.3088,9160.0
2017-01-10 12:00:00,139.66,139.84,139.63,139.84,3889.0,111.269,111.4124,111.2451,111.4124,3889.0
2017-01-10 12:05:00,139.86,139.95,139.79,139.9,8461.0,111.4283,111.5,111.3726,111.4602,8461.0
2017-01-10 12:10:00,139.92,139.92,139.86,139.92,6450.0,111.4761,111.4761,111.4283,111.4761,6450.0
2017-01-10 12:15:00,139.92,139.97,139.75,139.75,4134.0,111.4761,111.516,111.3407,111.3407,4134.0
2017-01-10 12:20:00,139.75,139.89,139.74,139.84,3731.0,111.3407,111.4522,111.3327,111.4124,3731.0
2017-01-10 12:25:00,139.88,139.92,139.81,139.87,3663.0,111.4443,111.4761,111.3885,111.4363,3663.0
2017-01-10 12:30:00,139.86,139.92,139.82,139.86,2806.0,111.4283,111.4761,111.3965,111.4283,2806.0
2017-01-10 12:35:00,139.84,139.91,139.82,139.88,3096.0,111.4124,111.4682,111.3965,111.4443,3096.0
2017-01-10 12:40:00,139.86,139.92,139.78,139.78,9426.0,111.4283,111.4761,111.3646,111.3646,9426.0
2017-01-10 12:45:00,139.83,139.92,139.76,139.76,2019.0,111.4044,111.4761,111.3487,111.3487,2019.0
2017-01-10 12:50:00,139.73,139.77,139.7,139.75,4392.0,111.3247,111.3566,111.3008,111.3407,4392.0
2017-01-10 12:55:00,139.76,139.88,139.74,139.8,3171.0,111.3487,111.4443,111.3327,111.3805,3171.0
2017-01-10 13:00:00,139.79,139.88,139.78,139.85,1824.0,111.3726,111.4443,111.3646,111.4204,1824.0
2017-01-10 13:05:00,139.84,139.92,139.81,139.92,2878.0,111.4124,111.4761,111.3885,111.4761,2878.0
2017-01-10 13:10:00,139.87,139.98,139.86,139.93,7250.0,111.4363,111.5239,111.4283,111.4841,7250.0
2017-01-10 13:15:00,139.92,139.96,139.87,139.88,5619.0,111.4761,111.508,111.4363,111.4443,5619.0
2017-01-10 13:20:00,139.87,139.88,139.75,139.79,4317.0,111.4363,111.4443,111.3407,111.3726,4317.0
2017-01-10 13:25:00,139.78,139.84,139.75,139.81,2700.0,111.3646,111.4124,111.3407,111.3885,2700.0
2017-01-10 13:30:00,139.81,139.82,139.69,139.7,7552.0,111.3885,111.3965,111.2929,111.3008,7552.0
2017-01-10 13:35:00,139.72,139.76,139.69,139.73,10159.0,111.3168,111.3487,111.2929,111.3247,10159.0
2017-01-10 13:40:00,139.7,139.75,139.38,139.38,7301.0,111.3008,111.3407,111.0459,111.0459,7301.0
2017-01-10 13:45:00,139.37,139.39,139.25,139.27,7015.0,111.0379,111.0539,110.9423,110.9583,7015.0
2017-01-10 13:50:00,139.25,139.28,139.15,139.28,3715.0,110.9423,110.9662,110.8627,110.9662,3715.0
2017-01-10 13:55:00,139.24,139.35,139.15,139.22,17182.0,110.9344,111.022,110.8627,110.9184,17182.0
2017-01-10 14:00:00,139.21,139.21,139.01,139.09,12856.0,110.9105,110.9105,110.7511,110.8149,12856.0
2017-01-10 14:05:00,139.13,139.13,139.0,139.09,7069.0,110.8467,110.8467,110.7431,110.8149,7069.0
2017-01-10 14:10:00,139.11,139.33,139.04,139.33,24880.0,110.8308,111.0061,110.775,111.0061,24880.0
2017-01-10 14:15:00,139.33,139.45,139.28,139.45,8949.0,111.0061,111.1017,110.9662,111.1017,8949.0
2017-01-10 14:20:00,139.45,139.71,139.42,139.71,8803.0,111.1017,111.3088,111.0778,111.3088,8803.0
2017-01-10 14:25:00,139.71,139.74,139.52,139.53,15506.0,111.3088,111.3327,111.1574,111.1654,15506.0
2017-01-10 14:30:00,139.52,139.59,139.51,139.52,3735.0,111.1574,111.2132,111.1495,111.1574,3735.0
2017-01-10 14:35:00,139.52,139.67,139.51,139.65,6770.0,111.1574,111.2769,111.1495,111.261,6770.0
2017-01-10 14:40:00,139.65,139.75,139.61,139.71,11358.0,111.261,111.3407,111.2291,111.3088,11358.0
2017-01-10 14:45:00,139.71,139.72,139.61,139.7,7561.0,111.3088,111.3168,111.2291,111.3008,7561.0
2017-01-10 14:50:00,139.64,139.69,139.5,139.6,7545.0,111.253,111.2929,111.1415,111.2212,7545.0
2017-01-10 14:55:00,139.56,139.69,139.54,139.69,4700.0,111.1893,111.2929,111.1734,111.2929,4700.0
2017-01-10 15:00:00,139.69,139.69,139.64,139.64,12154.0,111.2929,111.2929,111.253,111.253,12154.0
2017-01-10 15:05:00,139.64,139.76,139.63,139.76,13787.0,111.253,111.3487,111.2451,111.3487,13787.0
2017-01-10 15:10:00,139.74,139.89,139.74,139.89,7509.0,111.3327,111.4522,111.3327,111.4522,7509.0
2017-01-10 15:15:00,139.87,139.9,139.8,139.83,31181.0,111.4363,111.4602,111.3805,111.4044,31181.0
2017-01-10 15:20:00,139.84,139.89,139.83,139.85,3989.0,111.4124,111.4522,111.4044,111.4204,3989.0
2017-01-10 15:25:00,139.86,139.91,139.85,139.9,10580.0,111.4283,111.4682,111.4204,111.4602,10580.0
2017-01-10 15:30:00,139.89,140.03,139.87,140.03,23269.0,111.4522,111.5638,111.4363,111.5638,23269.0
2017-01-10 15:35:00,140.03,140.06,139.8,139.8,37641.0,111.5638,111.5877,111.3805,111.3805,37641.0
2017-01-10 15:40:00,139.79,139.79,139.63,139.64,23277.0,111.3726,111.3726,111.2451,111.253,23277.0
2017-01-10 15:45:00,139.67,139.87,139.61,139.64,61984.0,111.2769,111.4363,111.2291,111.253,61984.0
2017-01-10 15:50:00,139.67,139.78,139.64,139.77,56022.0,111.2769,111.3646,111.253,111.3566,56022.0
2017-01-10 15:55:00,139.78,139.8,139.52,139.56,104883.0,111.3646,111.3805,111.1574,111.1893,104883.0
2017-01-11 09:30:00,139.95,139.99,139.2,139.2,29435.0,111.5,111.5319,110.9025,110.9025,29435.0
2017-01-11 09:35:00,139.25,139.44,139.05,139.29,8024.0,110.9423,111.0937,110.783,110.9742,8024.0
2017-01-11 09:40:00,139.29,140.09,139.28,139.8,9558.0,110.9742,111.6116,110.9662,111.3805,9558.0
2017-01-11 09:45:00,140.0,140.09,139.76,139.85,5178.0,111.5399,111.6116,111.3487,111.4204,5178.0
2017-01-11 09:50:00,139.88,140.1,139.73,140.1,3741.0,111.4443,111.6195,111.3247,111.6195,3741.0
2017-01-11 09:55:00,140.17,140.4,140.04,140.37,5373.0,111.6753,111.8585,111.5717,111.8346,5373.0
2017-01-11 10:00:00,140.24,140.24,140.03,140.03,11399.0,111.7311,111.7311,111.5638,111.5638,11399.0
2017-01-11 10:05:00,139.93,140.0,139.89,139.9,11355.0,111.4841,111.5399,111.4522,111.4602,11355.0
2017-01-11 10:10:00,139.9,140.03,139.7,139.7,2651.0,111.4602,111.5638,111.3008,111.3008,2651.0
2017-01-11 10:15:00,139.7,139.71,139.5,139.65,6199.0,111.3008,111.3088,111.1415,111.261,6199.0
2017-01-11 10:20:00,139.79,139.93,139.79,139.92,2200.0,111.3726,111.4841,111.3726,111.4761,2200.0
2017-01-11 10:25:00,140.04,140.24,140.03,140.1,2106.0,111.5717,111.7311,111.5638,111.6195,2106.0
2017-01-11 10:30:00,140.06,140.06,139.94,139.95,2646.0,111.5877,111.5877,111.4921,111.5,2646.0
2017-01-11 10:35:00,140.0,140.19,139.98,140.19,3776.0,111.5399,111.6912,111.5239,111.6912,3776.0
2017-01-11 10:40:00,140.18,140.38,139.98,140.12,13177.0,111.6833,111.8426,111.5239,111.6355,13177.0
2017-01-11 10:45:00,140.13,140.28,140.13,140.13,1660.0,111.6434,111.7629,111.6434,111.6434,1660.0
2017-01-11 10:50:00,140.21,140.21,139.91,140.04,12700.0,111.7072,111.7072,111.4682,111.5717,12700.0
2017-01-11 10:55:00,139.97,140.06,139.84,140.06,17367.0,111.516,111.5877,111.4124,111.5877,17367.0
2017-01-11 11:00:00,140.03,140.22,140.01,140.22,6592.0,111.5638,111.7151,111.5478,111.7151,6592.0
2017-01-11 11:05:00,140.1,140.25,140.08,140.21,7532.0,111.6195,111.739,111.6036,111.7072,7532.0
2017-01-11 11:10:00,140.25,140.26,140.12,140.16,6650.0,111.739,111.747,111.6355,111.6673,6650.0
2017-01-11 11:15:00,140.17,140.44,140.17,140.44,8631.0,111.6753,111.8904,111.6753,111.8904,8631.0
2017-01-11 11:20:00,140.43,140.53,140.29,140.41,9364.0,111.8824,111.9621,111.7709,111.8665,9364.0
2017-01-11 11:25:00,140.45,140.45,140.15,140.22,5442.0,111.8984,111.8984,111.6594,111.7151,5442.0
2017-01-11 11:30:00,140.18,140.22,140.0,140.22,4783.0,111.6833,111.7151,111.5399,111.7151,4783.0
2017-01-11 11:35:00,140.31,140.47,140.1,140.47,14351.0,111.7868,111.9143,111.6195,111.9143,14351.0
2017-01-11 11:40:00,140.39,140.54,140.38,140.54,7635.0,111.8506,111.9701,111.8426,111.9701,7635.0
2017-01-11 11:45:00,140.51,140.73,140.49,140.66,5415.0,111.9462,112.1215,111.9303,112.0657,5415.0
2017-01-11 11:50:00,140.67,140.75,140.47,140.75,7920.0,112.0737,112.1374,111.9143,112.1374,7920.0
2017-01-11 11:55:00,140.71,140.92,140.71,140.81,8646.0,112.1055,112.2728,112.1055,112.1852,8646.0
2017-01-11 12:00:00,140.87,140.98,140.75,140.97,7121.0,112.233,112.3206,112.1374,112.3127,7121.0
2017-01-11 12:05:00,141.0,141.08,140.75,140.92,10591.0,112.3366,112.4003,112.1374,112.2728,10591.0
2017-01-11 12:10:00,140.87,140.95,140.84,140.84,1901.0,112.233,112.2967,112.2091,112.2091,1901.0
2017-01-11 12:15:00,140.89,140.94,140.71,140.76,6688.0,112.2489,112.2888,112.1055,112.1454,6688.0
2017-01-11 12:20:00,140.79,140.84,140.61,140.84,7598.0,112.1693,112.2091,112.0259,112.2091,7598.0
2017-01-11 12:25:00,140.79,140.89,140.78,140.84,2794.0,112.1693,112.2489,112.1613,112.2091,2794.0
2017-01-11 12:30:00,140.88,140.9,140.47,140.47,7813.0,112.241,112.2569,111.9143,111.9143,7813.0
2017-01-11 12:35:00,140.59,140.66,140.53,140.61,2796.0,112.0099,112.0657,111.9621,112.0259,2796.0
2017-01-11 12:40:00,140.57,140.57,140.31,140.43,4107.0,111.994,111.994,111.7868,111.8824,4107.0
2017-01-11 12:45:00,140.34,140.46,140.22,140.41,4845.0,111.8107,111.9064,111.7151,111.8665,4845.0
2017-01-11 12:50:00,140.39,140.42,140.24,140.3,3689.0,111.8506,111.8745,111.7311,111.7789,3689.0
2017-01-11 12:55:00,140.29,140.38,140.25,140.38,3952.0,111.7709,111.8426,111.739,111.8426,3952.0
2017-01-11 13:00:00,140.39,140.4,140.25,140.28,3301.0,111.8506,111.8585,111.739,111.7629,3301.0
2017-01-11 13:05:00,140.28,140.41,140.28,140.29,5706.0,111.7629,111.8665,111.7629,111.7709,5706.0
2017-01-11 13:10:00,140.31,140.31,140.09,140.2,9110.0,111.7868,111.7868,111.6116,111.6992,9110.0
2017-01-11 13:15:00,140.11,140.14,139.93,140.03,5563.0,111.6275,111.6514,111.4841,111.5638,5563.0
2017-01-11 13:20:00,140.0,140.13,139.98,140.12,2504.0,111.5399,111.6434,111.5239,111.6355,2504.0
2017-01-11 13:25:00,140.13,140.14,139.94,140.01,7972.0,111.6434,111.6514,111.4921,111.5478,7972.0
2017-01-11 13:30:00,140.06,140.16,140.0,140.16,3375.0,111.5877,111.6673,111.5399,111.6673,3375.0
2017-01-11 13:35:00,140.12,140.53,140.12,140.37,5197.0,111.6355,111.9621,111.6355,111.8346,5197.0
2017-01-11 13:40:00,140.36,140.42,140.27,140.42,3582.0,111.8267,111.8745,111.755,111.8745,3582.0
2017-01-11 13:45:00,140.42,140.47,140.2,140.21,7841.0,111.8745,111.9143,111.6992,111.7072,7841.0
2017-01-11 13:50:00,140.21,140.41,140.19,140.3,4782.0,111.7072,111.8665,111.6912,111.7789,4782.0
2017-01-11 13:55:00,140.34,140.41,140.18,140.32,5706.0,111.8107,111.8665,111.6833,111.7948,5706.0
2017-01-11 14:00:00,140.33,140.38,140.22,140.23,8553.0,111.8028,111.8426,111.7151,111.7231,8553.0
2017-01-11 14:05:00,140.24,140.29,140.17,140.17,2465.0,111.7311,111.7709,111.6753,111.6753,2465.0
2017-01-11 14:10:00,140.23,140.33,140.17,140.26,4057.0,111.7231,111.8028,111.6753,111.747,4057.0
2017-01-11 14:15:00,140.3,140.39,140.23,140.38,10138.0,111.7789,111.8506,111.7231,111.8426,10138.0
2017-01-11 14:20:00,140.33,140.33,140.24,140.25,2545.0,111.8028,111.8028,111.7311,111.739,2545.0
2017-01-11 14:25:00,140.26,140.35,140.2,140.2,3911.0,111.747,111.8187,111.6992,111.6992,3911.0
2017-01-11 14:30:00,140.21,140.29,140.15,140.19,7238.0,111.7072,111.7709,111.6594,111.6912,7238.0
2017-01-11 14:35:00,140.19,140.32,140.19,140.25,3177.0,111.6912,111.7948,111.6912,111.739,3177.0
2017-01-11 14:40:00,140.28,140.29,140.2,140.28,8388.0,111.7629,111.7709,111.6992,111.7629,8388.0
2017-01-11 14:45:00,140.27,140.28,140.16,140.22,7737.0,111.755,111.7629,111.6673,111.7151,7737.0
2017-01-11 14:50:00,140.2,140.2,140.14,140.17,3100.0,111.6992,111.6992,111.6514,111.6753,3100.0
2017-01-11 14:55:00,140.14,140.15,140.05,140.15,5574.0,111.6514,111.6594,111.5797,111.6594,5574.0
2017-01-11 15:00:00,140.22,140.22,140.14,140.18,3388.0,111.7151,111.7151,111.6514,111.6833,3388.0
2017-01-11 15:05:00,140.27,140.28,140.06,140.08,3936.0,111.755,111.7629,111.5877,111.6036,3936.0
2017-01-11 15:10:00,140.07,140.12,140.06,140.09,5190.0,111.5956,111.6355,111.5877,111.6116,5190.0
2017-01-11 15:15:00,140.09,140.2,140.06,140.18,5737.0,111.6116,111.6992,111.5877,111.6833,5737.0
2017-01-11 15:20:00,140.17,140.26,140.13,140.16,3700.0,111.6753,111.747,111.6434,111.6673,3700.0
2017-01-11 15:25:00,140.14,140.2,140.11,140.18,7446.0,111.6514,111.6992,111.6275,111.6833,7446.0
2017-01-11 15:30:00,140.17,140.31,140.17,140.31,11315.0,111.6753,111.7868,111.6753,111.7868,11315.0
2017-01-11 15:35:00,140.28,140.37,140.28,140.37,5100.0,111.7629,111.8346,111.7629,111.8346,5100.0
2017-01-11 15:40:00,140.37,140.38,140.3,140.38,8295.0,111.8346,111.8426,111.7789,111.8426,8295.0
2017-01-11 15:45:00,140.42,140.54,140.38,140.54,14088.0,111.8745,111.9701,111.8426,111.9701,14088.0
2017-01-11 15:50:00,140.54,140.59,140.48,140.59,11008.0,111.9701,112.0099,111.9223,112.0099,11008.0
2017-01-11 15:55:00,140.59,140.71,140.52,140.69,40071.0,112.0099,112.1055,111.9542,112.0896,40071.0
2017-01-12 09:30:00,140.45,140.63,140.03,140.03,17321.0,111.8984,112.0418,111.5638,111.5638,17321.0
2017-01-12 09:35:00,140.11,140.36,139.85,139.95,9566.0,111.6275,111.8267,111.4204,111.5,9566.0
2017-01-12 09:40:00,139.96,139.96,139.5,139.84,9679.0,111.508,111.508,111.1415,111.4124,9679.0
2017-01-12 09:45:00,139.81,140.0,139.6,139.91,4488.0,111.3885,111.5399,111.2212,111.4682,4488.0
2017-01-12 09:50:00,139.92,139.92,139.55,139.7,11725.0,111.4761,111.4761,111.1813,111.3008,11725.0
2017-01-12 09:55:00,139.61,140.05,139.5,139.8,8087.0,111.2291,111.5797,111.1415,111.3805,8087.0
2017-01-12 10:00:00,139.77,139.8,139.42,139.49,12265.0,111.3566,111.3805,111.0778,111.1335,12265.0
2017-01-12 10:05:00,139.42,139.46,139.09,139.16,11975.0,111.0778,111.1096,110.8149,110.8706,11975.0
2017-01-12 10:10:00,139.16,139.63,139.15,139.63,6882.0,110.8706,111.2451,110.8627,111.2451,6882.0
2017-01-12 10:15:00,139.61,139.63,139.29,139.29,25960.0,111.2291,111.2451,110.9742,110.9742,25960.0
2017-01-12 10:20:00,139.29,139.38,138.92,138.93,57774.0,110.9742,111.0459,110.6794,110.6874,57774.0
2017-01-12 10:25:00,138.98,139.11,138.45,138.9,79950.0,110.7272,110.8308,110.305,110.6635,79950.0
2017-01-12 10:30:00,138.97,138.98,137.58,137.89,101638.0,110.7192,110.7272,109.6118,109.8588,101638.0
2017-01-12 10:35:00,137.95,137.96,137.22,137.74,106677.0,109.9066,109.9146,109.325,109.7393,106677.0
2017-01-12 10:40:00,137.89,137.99,137.06,137.65,86377.0,109.8588,109.9385,109.1975,109.6676,86377.0
2017-01-12 10:45:00,137.74,137.74,135.8,135.87,114532.0,109.7393,109.7393,108.1937,108.2494,114532.0
2017-01-12 10:50:00,135.84,137.24,135.56,136.79,98072.0,108.2255,109.3409,108.0025,108.9824,98072.0
2017-01-12 10:55:00,136.82,136.96,135.81,135.85,66077.0,109.0063,109.1179,108.2016,108.2335,66077.0
2017-01-12 11:00:00,135.83,136.17,134.06,136.08,194734.0,108.2176,108.4885,106.8074,108.4167,194734.0
2017-01-12 11:05:00,136.04,136.43,135.74,136.4,87908.0,108.3849,108.6956,108.1459,108.6717,87908.0
2017-01-12 11:10:00,136.33,137.38,135.94,137.3,59392.0,108.6159,109.4525,108.3052,109.3887,59392.0
2017-01-12 11:15:00,137.26,137.96,137.04,137.61,110381.0,109.3569,109.9146,109.1816,109.6357,110381.0
2017-01-12 11:20:00,137.61,138.39,137.58,138.18,116025.0,109.6357,110.2572,109.6118,110.0898,116025.0
2017-01-12 11:25:00,138.26,138.26,137.61,137.68,44773.0,110.1536,110.1536,109.6357,109.6915,44773.0
2017-01-12 11:30:00,137.62,137.63,137.29,137.46,37677.0,109.6437,109.6517,109.3808,109.5162,37677.0
2017-01-12 11:35:00,137.5,137.92,137.46,137.81,14442.0,109.5481,109.8827,109.5162,109.7951,14442.0
2017-01-12 11:40:00,137.81,137.82,137.46,137.56,26277.0,109.7951,109.803,109.5162,109.5959,26277.0
2017-01-12 11:45:00,137.62,138.05,137.6,137.83,24680.0,109.6437,109.9863,109.6278,109.811,24680.0
2017-01-12 11:50:00,137.83,138.33,137.83,137.96,29112.0,109.811,110.2094,109.811,109.9146,29112.0
2017-01-12 11:55:00,137.9,137.99,137.59,137.63,5940.0,109.8668,109.9385,109.6198,109.6517,5940.0
2017-01-12 12:00:00,137.61,138.04,137.61,137.95,12301.0,109.6357,109.9783,109.6357,109.9066,12301.0
2017-01-12 12:05:00,137.97,138.16,137.89,138.01,23659.0,109.9225,110.0739,109.8588,109.9544,23659.0
2017-01-12 12:10:00,138.04,138.22,137.93,137.93,13590.0,109.9783,110.1217,109.8907,109.8907,13590.0
2017-01-12 12:15:00,137.94,138.24,137.94,138.2,13113.0,109.8986,110.1376,109.8986,110.1058,13113.0
2017-01-12 12:20:00,138.19,138.21,138.0,138.16,7603.0,110.0978,110.1137,109.9464,110.0739,7603.0
2017-01-12 12:25:00,138.15,138.44,138.14,138.34,21936.0,110.0659,110.297,110.058,110.2173,21936.0
2017-01-12 12:30:00,138.33,138.42,137.98,138.02,17659.0,110.2094,110.2811,109.9305,109.9624,17659.0
2017-01-12 12:35:00,138.07,138.17,138.04,138.08,4989.0,110.0022,110.0819,109.9783,110.0102,4989.0
2017-01-12 12:40:00,138.05,138.07,137.83,137.86,9779.0,109.9863,110.0022,109.811,109.8349,9779.0
2017-01-12 12:45:00,137.87,138.09,137.79,137.84,12485.0,109.8429,110.0181,109.7791,109.819,12485.0
2017-01-12 12:50:00,137.8,137.89,137.7,137.71,7988.0,109.7871,109.8588,109.7074,109.7154,7988.0
2017-01-12 12:55:00,137.73,137.79,137.61,137.61,10140.0,109.7313,109.7791,109.6357,109.6357,10140.0
2017-01-12 13:00:00,137.63,138.05,137.59,137.85,13083.0,109.6517,109.9863,109.6198,109.8269,13083.0
2017-01-12 13:05:00,137.82,138.08,137.74,138.05,15554.0,109.803,110.0102,109.7393,109.9863,15554.0
2017-01-12 13:10:00,138.04,138.09,137.95,138.09,13237.0,109.9783,110.0181,109.9066,110.0181,13237.0
2017-01-12 13:15:00,138.09,138.24,137.99,138.01,10222.0,110.0181,110.1376,109.9385,109.9544,10222.0
2017-01-12 13:20:00,138.02,138.07,137.8,137.83,8220.0,109.9624,110.0022,109.7871,109.811,8220.0
2017-01-12 13:25:00,137.82,138.02,137.79,138.02,5048.0,109.803,109.9624,109.7791,109.9624,5048.0
2017-01-12 13:30:00,137.98,138.13,137.93,138.1,11882.0,109.9305,110.05,109.8907,110.0261,11882.0
2017-01-12 13:35:00,138.13,138.18,138.03,138.06,10473.0,110.05,110.0898,109.9703,109.9942,10473.0
2017-01-12 13:40:00,138.08,138.18,138.02,138.1,7337.0,110.0102,110.0898,109.9624,110.0261,7337.0
2017-01-12 13:45:00,138.06,138.31,138.06,138.31,16345.0,109.9942,110.1934,109.9942,110.1934,16345.0
2017-01-12 13:50:00,138.28,138.42,138.21,138.39,10702.0,110.1695,110.2811,110.1137,110.2572,10702.0
2017-01-12 13:55:00,138.43,138.5,138.36,138.36,5200.0,110.289,110.3448,110.2333,110.2333,5200.0
2017-01-12 14:00:00,138.36,138.58,138.35,138.58,9289.0,110.2333,110.4085,110.2253,110.4085,9289.0
2017-01-12 14:05:00,138.57,138.57,138.33,138.52,8621.0,110.4006,110.4006,110.2094,110.3607,8621.0
2017-01-12 14:10:00,138.53,138.55,138.41,138.5,6890.0,110.3687,110.3846,110.2731,110.3448,6890.0
2017-01-12 14:15:00,138.47,138.75,138.46,138.75,6800.0,110.3209,110.544,110.3129,110.544,6800.0
2017-01-12 14:20:00,138.74,138.89,138.71,138.83,16310.0,110.536,110.6555,110.5121,110.6077,16310.0
2017-01-12 14:25:00,138.79,138.83,138.71,138.8,4349.0,110.5758,110.6077,110.5121,110.5838,4349.0
2017-01-12 14:30:00,138.83,139.15,138.83,139.15,5942.0,110.6077,110.8627,110.6077,110.8627,5942.0
2017-01-12 14:35:00,139.1,139.1,138.95,138.99,13961.0,110.8228,110.8228,110.7033,110.7352,13961.0
2017-01-12 14:40:00,139.03,139.07,138.91,139.03,15160.0,110.7671,110.7989,110.6714,110.7671,15160.0
2017-01-12 14:45:00,138.98,139.17,138.98,139.03,4900.0,110.7272,110.8786,110.7272,110.7671,4900.0
2017-01-12 14:50:00,139.07,139.17,139.04,139.08,5059.0,110.7989,110.8786,110.775,110.8069,5059.0
2017-01-12 14:55:00,139.11,139.15,139.05,139.13,8200.0,110.8308,110.8627,110.783,110.8467,8200.0
2017-01-12 15:00:00,139.11,139.18,139.03,139.03,8832.0,110.8308,110.8866,110.7671,110.7671,8832.0
2017-01-12 15:05:00,139.09,139.1,138.8,138.8,12737.0,110.8149,110.8228,110.5838,110.5838,12737.0
2017-01-12 15:10:00,138.79,138.98,138.79,138.94,5816.0,110.5758,110.7272,110.5758,110.6953,5816.0
2017-01-12 15:15:00,138.91,138.97,138.81,138.81,4528.0,110.6714,110.7192,110.5918,110.5918,4528.0
2017-01-12 15:20:00,138.84,138.91,138.67,138.68,8264.0,110.6157,110.6714,110.4802,110.4882,8264.0
2017-01-12 15:25:00,138.67,138.74,138.42,138.43,10196.0,110.4802,110.536,110.2811,110.289,10196.0
2017-01-12 15:30:00,138.42,138.58,138.4,138.47,22694.0,110.2811,110.4085,110.2651,110.3209,22694.0
2017-01-12 15:35:00,138.47,138.58,138.44,138.58,14904.0,110.3209,110.4085,110.297,110.4085,14904.0
2017-01-12 15:40:00,138.54,138.58,138.34,138.47,17792.0,110.3767,110.4085,110.2173,110.3209,17792.0
2017-01-12 15:45:00,138.45,138.69,138.39,138.61,30417.0,110.305,110.4962,110.2572,110.4324,30417.0
2017-01-12 15:50:00,138.58,138.65,138.5,138.53,28181.0,110.4085,110.4643,110.3448,110.3687,28181.0
2017-01-12 15:55:00,138.54,138.67,138.51,138.54,58637.0,110.3767,110.4802,110.3528,110.3767,58637.0
2017-01-13 09:30:00,138.94,139.02,138.63,138.77,29571.0,110.6953,110.7591,110.4484,110.5599,29571.0
2017-01-13 09:35:00,138.78,139.55,138.74,139.37,7508.0,110.5679,111.1813,110.536,111.0379,7508.0
2017-01-13 09:40:00,139.42,139.56,138.82,138.82,8941.0,111.0778,111.1893,110.5997,110.5997,8941.0
2017-01-13 09:45:00,138.91,139.25,138.81,139.03,4693.0,110.6714,110.9423,110.5918,110.7671,4693.0
2017-01-13 09:50:00,139.04,139.1,138.9,138.94,3962.0,110.775,110.8228,110.6635,110.6953,3962.0
2017-01-13 09:55:00,138.92,139.12,138.91,138.92,7277.0,110.6794,110.8388,110.6714,110.6794,7277.0
2017-01-13 10:00:00,138.96,139.46,138.96,139.39,6340.0,110.7113,111.1096,110.7113,111.0539,6340.0
2017-01-13 10:05:00,139.37,139.64,139.33,139.36,13093.0,111.0379,111.253,111.0061,111.03,13093.0
2017-01-13 10:10:00,139.38,139.88,139.28,139.35,11371.0,111.0459,111.4443,110.9662,111.022,11371.0
2017-01-13 10:15:00,139.27,139.71,139.27,139.48,4456.0,110.9583,111.3088,110.9583,111.1256,4456.0
2017-01-13 10:20:00,139.54,139.57,139.4,139.44,4199.0,111.1734,111.1973,111.0618,111.0937,4199.0
2017-01-13 10:25:00,139.31,139.68,139.3,139.5,7624.0,110.9901,111.2849,110.9822,111.1415,7624.0
2017-01-13 10:30:00,139.49,139.71,139.48,139.7,14665.0,111.1335,111.3088,111.1256,111.3008,14665.0
2017-01-13 10:35:00,139.71,139.71,139.52,139.61,4393.0,111.3088,111.3088,111.1574,111.2291,4393.0
2017-01-13 10:40:00,139.62,139.62,139.35,139.56,8843.0,111.2371,111.2371,111.022,111.1893,8843.0
2017-01-13 10:45:00,139.57,139.65,139.46,139.5,5079.0,111.1973,111.261,111.1096,111.1415,5079.0
2017-01-13 10:50:00,139.63,139.71,139.55,139.57,7160.0,111.2451,111.3088,111.1813,111.1973,7160.0
2017-01-13 10:55:00,139.58,139.58,139.45,139.51,1800.0,111.2052,111.2052,111.1017,111.1495,1800.0
2017-01-13 11:00:00,139.55,139.69,139.43,139.57,8435.0,111.1813,111.2929,111.0857,111.1973,8435.0
2017-01-13 11:05:00,139.61,139.62,139.46,139.59,7429.0,111.2291,111.2371,111.1096,111.2132,7429.0
2017-01-13 11:10:00,139.63,139.71,139.5,139.71,10092.0,111.2451,111.3088,111.1415,111.3088,10092.0
2017-01-13 11:15:00,139.7,139.77,139.56,139.72,8354.0,111.3008,111.3566,111.1893,111.3168,8354.0
2017-01-13 11:20:00,139.74,140.05,139.74,139.84,8108.0,111.3327,111.5797,111.3327,111.4124,8108.0
2017-01-13 11:25:00,139.83,140.02,139.82,140.02,2898.0,111.4044,111.5558,111.3965,111.5558,2898.0
2017-01-13 11:30:00,139.99,140.03,139.91,139.96,2400.0,111.5319,111.5638,111.4682,111.508,2400.0
2017-01-13 11:35:00,139.98,140.04,139.93,139.93,2330.0,111.5239,111.5717,111.4841,111.4841,2330.0
2017-01-13 11:40:00,139.95,140.0,139.79,139.87,6559.0,111.5,111.5399,111.3726,111.4363,6559.0
2017-01-13 11:45:00,139.9,140.02,139.85,139.92,3258.0,111.4602,111.5558,111.4204,111.4761,3258.0
2017-01-13 11:50:00,139.93,140.04,139.85,140.02,3001.0,111.4841,111.5717,111.4204,111.5558,3001.0
2017-01-13 11:55:00,140.01,140.11,139.95,140.01,6526.0,111.5478,111.6275,111.5,111.5478,6526.0
2017-01-13 12:00:00,140.07,140.1,140.0,140.1,3715.0,111.5956,111.6195,111.5399,111.6195,3715.0
2017-01-13 12:05:00,140.08,140.08,139.95,140.04,2580.0,111.6036,111.6036,111.5,111.5717,2580.0
2017-01-13 12:10:00,140.04,140.07,139.95,140.03,2987.0,111.5717,111.5956,111.5,111.5638,2987.0
2017-01-13 12:15:00,140.09,140.09,139.8,139.94,7022.0,111.6116,111.6116,111.3805,111.4921,7022.0
2017-01-13 12:20:00,140.02,140.03,139.88,139.97,8299.0,111.5558,111.5638,111.4443,111.516,8299.0
2017-01-13 12:25:00,139.94,140.06,139.91,140.0,1348.0,111.4921,111.5877,111.4682,111.5399,1348.0
2017-01-13 12:30:00,140.05,140.11,139.99,140.11,2927.0,111.5797,111.6275,111.5319,111.6275,2927.0
2017-01-13 12:35:00,140.08,140.1,139.94,139.96,2422.0,111.6036,111.6195,111.4921,111.508,2422.0
2017-01-13 12:40:00,139.96,140.04,139.89,139.89,3164.0,111.508,111.5717,111.4522,111.4522,3164.0
2017-01-13 12:45:00,139.95,140.0,139.86,139.96,7286.0,111.5,111.5399,111.4283,111.508,7286.0
2017-01-13 12:50:00,140.0,140.15,140.0,140.1,6149.0,111.5399,111.6594,111.5399,111.6195,6149.0
2017-01-13 12:55:00,140.15,140.15,140.01,140.09,4642.0,111.6594,111.6594,111.5478,111.6116,4642.0
2017-01-13 13:00:00,140.1,140.13,140.04,140.1,11447.0,111.6195,111.6434,111.5717,111.6195,11447.0
2017-01-13 13:05:00,140.08,140.08,139.99,140.08,1526.0,111.6036,111.6036,111.5319,111.6036,1526.0
2017-01-13 13:10:00,140.06,140.19,140.06,140.19,6600.0,111.5877,111.6912,111.5877,111.6912,6600.0
2017-01-13 13:15:00,140.17,140.34,140.16,140.31,7757.0,111.6753,111.8107,111.6673,111.7868,7757.0
2017-01-13 13:20:00,140.27,140.48,140.25,140.46,9169.0,111.755,111.9223,111.739,111.9064,9169.0
2017-01-13 13:25:00,140.44,140.56,140.3,140.4,29700.0,111.8904,111.986,111.7789,111.8585,29700.0
2017-01-13 13:30:00,140.4,140.42,140.24,140.37,18350.0,111.8585,111.8745,111.7311,111.8346,18350.0
2017-01-13 13:35:00,140.3,140.44,140.27,140.36,5232.0,111.7789,111.8904,111.755,111.8267,5232.0
2017-01-13 13:40:00,140.35,140.35,140.14,140.18,5764.0,111.8187,111.8187,111.6514,111.6833,5764.0
2017-01-13 13:45:00,140.19,140.29,140.14,140.15,4190.0,111.6912,111.7709,111.6514,111.6594,4190.0
2017-01-13 13:50:00,140.27,140.37,140.26,140.29,2520.0,111.755,111.8346,111.747,111.7709,2520.0
2017-01-13 13:55:00,140.29,140.33,140.25,140.32,1400.0,111.7709,111.8028,111.739,111.7948,1400.0
2017-01-13 14:00:00,140.31,140.33,140.25,140.28,5209.0,111.7868,111.8028,111.739,111.7629,5209.0
2017-01-13 14:05:00,140.27,140.35,140.19,140.22,4885.0,111.755,111.8187,111.6912,111.7151,4885.0
2017-01-13 14:10:00,140.24,140.26,140.2,140.2,2618.0,111.7311,111.747,111.6992,111.6992,2618.0
2017-01-13 14:15:00,140.23,140.24,140.11,140.24,4535.0,111.7231,111.7311,111.6275,111.7311,4535.0
2017-01-13 14:20:00,140.25,140.26,140.21,140.26,4725.0,111.739,111.747,111.7072,111.747,4725.0
2017-01-13 14:25:00,140.23,140.24,140.02,140.06,5532.0,111.7231,111.7311,111.5558,111.5877,5532.0
2017-01-13 14:30:00,140.06,140.21,140.02,140.2,2579.0,111.5877,111.7072,111.5558,111.6992,2579.0
2017-01-13 14:35:00,140.22,140.23,140.03,140.04,7005.0,111.7151,111.7231,111.5638,111.5717,7005.0
2017-01-13 14:40:00,140.06,140.2,139.99,140.2,14618.0,111.5877,111.6992,111.5319,111.6992,14618.0
2017-01-13 14:45:00,140.22,140.22,140.14,140.16,2825.0,111.7151,111.7151,111.6514,111.6673,2825.0
2017-01-13 14:50:00,140.16,140.16,140.09,140.13,4069.0,111.6673,111.6673,111.6116,111.6434,4069.0
2017-01-13 14:55:00,140.12,140.28,140.12,140.22,3760.0,111.6355,111.7629,111.6355,111.7151,3760.0
2017-01-13 15:00:00,140.17,140.18,140.12,140.18,4912.0,111.6753,111.6833,111.6355,111.6833,4912.0
2017-01-13 15:05:00,140.18,140.18,140.11,140.15,6369.0,111.6833,111.6833,111.6275,111.6594,6369.0
2017-01-13 15:10:00,140.12,140.19,140.1,140.11,4784.0,111.6355,111.6912,111.6195,111.6275,4784.0
2017-01-13 15:15:00,140.15,140.22,140.11,140.19,10928.0,111.6594,111.7151,111.6275,111.6912,10928.0
2017-01-13 15:20:00,140.2,140.21,140.14,140.17,6275.0,111.6992,111.7072,111.6514,111.6753,6275.0
2017-01-13 15:25:00,140.18,140.2,140.11,140.17,4235.0,111.6833,111.6992,111.6275,111.6753,4235.0
2017-01-13 15:30:00,140.14,140.15,140.01,140.05,23176.0,111.6514,111.6594,111.5478,111.5797,23176.0
2017-01-13 15:35:00,140.05,140.17,140.05,140.11,8500.0,111.5797,111.6753,111.5797,111.6275,8500.0
2017-01-13 15:40:00,140.1,140.13,140.02,140.13,10911.0,111.6195,111.6434,111.5558,111.6434,10911.0
2017-01-13 15:45:00,140.14,140.14,140.02,140.04,17583.0,111.6514,111.6514,111.5558,111.5717,17583.0
2017-01-13 15:50:00,140.02,140.08,140.0,140.02,14842.0,111.5558,111.6036,111.5399,111.5558,14842.0
2017-01-13 15:55:00,140.02,140.08,139.96,139.97,32784.0,111.5558,111.6036,111.508,111.516,32784.0
2017-01-17 09:30:00,139.36,140.0,139.0,139.81,34385.0,111.03,111.5399,110.7431,111.3885,34385.0
2017-01-17 09:35:00,139.81,139.99,139.36,139.64,9099.0,111.3885,111.5319,111.03,111.253,9099.0
2017-01-17 09:40:00,139.74,140.17,139.47,140.13,30364.0,111.3327,111.6753,111.1176,111.6434,30364.0
2017-01-17 09:45:00,139.93,139.93,139.26,139.44,7106.0,111.4841,111.4841,110.9503,111.0937,7106.0
2017-01-17 09:50:00,139.58,139.58,139.22,139.35,8907.0,111.2052,111.2052,110.9184,111.022,8907.0
2017-01-17 09:55:00,139.24,139.52,139.16,139.28,19536.0,110.9344,111.1574,110.8706,110.9662,19536.0
2017-01-17 10:00:00,139.4,139.57,139.27,139.51,7083.0,111.0618,111.1973,110.9583,111.1495,7083.0
2017-01-17 10:05:00,139.5,139.95,139.37,139.88,7928.0,111.1415,111.5,111.0379,111.4443,7928.0
2017-01-17 10:10:00,139.89,139.94,139.68,139.94,7111.0,111.4522,111.4921,111.2849,111.4921,7111.0
2017-01-17 10:15:00,139.9,140.13,139.84,139.9,7448.0,111.4602,111.6434,111.4124,111.4602,7448.0
2017-01-17 10:20:00,139.85,140.03,139.81,139.81,6875.0,111.4204,111.5638,111.3885,111.3885,6875.0
2017-01-17 10:25:00,139.73,139.83,139.63,139.73,12776.0,111.3247,111.4044,111.2451,111.3247,12776.0
2017-01-17 10:30:00,139.75,139.83,139.57,139.7,21491.0,111.3407,111.4044,111.1973,111.3008,21491.0
2017-01-17 10:35:00,139.7,139.7,139.48,139.53,4554.0,111.3008,111.3008,111.1256,111.1654,4554.0
2017-01-17 10:40:00,139.47,139.82,139.46,139.61,9612.0,111.1176,111.3965,111.1096,111.2291,9612.0
2017-01-17 10:45:00,139.54,139.68,139.5,139.5,11679.0,111.1734,111.2849,111.1415,111.1415,11679.0
2017-01-17 10:50:00,139.58,139.69,139.5,139.64,5915.0,111.2052,111.2929,111.1415,111.253,5915.0
2017-01-17 10:55:00,139.63,139.74,139.52,139.74,13040.0,111.2451,111.3327,111.1574,111.3327,13040.0
2017-01-17 11:00:00,139.69,139.72,139.53,139.58,6776.0,111.2929,111.3168,111.1654,111.2052,6776.0
2017-01-17 11:05:00,139.62,139.71,139.45,139.67,11803.0,111.2371,111.3088,111.1017,111.2769,11803.0
2017-01-17 11:10:00,139.62,139.63,139.47,139.58,11538.0,111.2371,111.2451,111.1176,111.2052,11538.0
2017-01-17 11:15:00,139.64,139.64,139.37,139.38,12680.0,111.253,111.253,111.0379,111.0459,12680.0
2017-01-17 11:20:00,139.43,139.46,139.22,139.32,9449.0,111.0857,111.1096,110.9184,110.9981,9449.0
2017-01-17 11:25:00,139.29,139.47,139.25,139.47,3817.0,110.9742,111.1176,110.9423,111.1176,3817.0
2017-01-17 11:30:00,139.4,139.41,139.2,139.24,6607.0,111.0618,111.0698,110.9025,110.9344,6607.0
2017-01-17 11:35:00,139.29,139.53,139.27,139.51,13465.0,110.9742,111.1654,110.9583,111.1495,13465.0
2017-01-17 11:40:00,139.52,139.6,139.41,139.45,8094.0,111.1574,111.2212,111.0698,111.1017,8094.0
2017-01-17 11:45:00,139.44,139.63,139.44,139.54,7245.0,111.0937,111.2451,111.0937,111.1734,7245.0
2017-01-17 11:50:00,139.6,139.76,139.52,139.67,10250.0,111.2212,111.3487,111.1574,111.2769,10250.0
2017-01-17 11:55:00,139.7,139.73,139.61,139.61,3038.0,111.3008,111.3247,111.2291,111.2291,3038.0
2017-01-17 12:00:00,139.63,139.78,139.63,139.78,3505.0,111.2451,111.3646,111.2451,111.3646,3505.0
2017-01-17 12:05:00,139.76,139.81,139.66,139.68,8126.0,111.3487,111.3885,111.269,111.2849,8126.0
2017-01-17 12:10:00,139.69,139.76,139.62,139.7,8342.0,111.2929,111.3487,111.2371,111.3008,8342.0
2017-01-17 12:15:00,139.71,139.75,139.68,139.72,4345.0,111.3088,111.3407,111.2849,111.3168,4345.0
2017-01-17 12:20:00,139.7,139.79,139.69,139.76,3740.0,111.3008,111.3726,111.2929,111.3487,3740.0
2017-01-17 12:25:00,139.77,140.0,139.76,140.0,6051.0,111.3566,111.5399,111.3487,111.5399,6051.0
2017-01-17 12:30:00,139.97,140.06,139.95,139.97,6990.0,111.516,111.5877,111.5,111.516,6990.0
2017-01-17 12:35:00,139.92,139.92,139.78,139.89,3647.0,111.4761,111.4761,111.3646,111.4522,3647.0
2017-01-17 12:40:00,139.97,139.97,139.9,139.9,3817.0,111.516,111.516,111.4602,111.4602,3817.0
2017-01-17 12:45:00,139.89,139.93,139.87,139.89,2805.0,111.4522,111.4841,111.4363,111.4522,2805.0
2017-01-17 12:50:00,139.89,139.89,139.74,139.76,7153.0,111.4522,111.4522,111.3327,111.3487,7153.0
2017-01-17 12:55:00,139.77,139.77,139.44,139.46,9016.0,111.3566,111.3566,111.0937,111.1096,9016.0
2017-01-17 13:00:00,139.54,139.55,139.45,139.48,2470.0,111.1734,111.1813,111.1017,111.1256,2470.0
2017-01-17 13:05:00,139.48,139.53,139.38,139.4,2766.0,111.1256,111.1654,111.0459,111.0618,2766.0
2017-01-17 13:10:00,139.41,139.41,139.36,139.38,2116.0,111.0698,111.0698,111.03,111.0459,2116.0
2017-01-17 13:15:00,139.41,139.41,139.26,139.26,2313.0,111.0698,111.0698,110.9503,110.9503,2313.0
2017-01-17 13:20:00,139.26,139.37,139.25,139.26,3417.0,110.9503,111.0379,110.9423,110.9503,3417.0
2017-01-17 13:25:00,139.26,139.34,139.25,139.26,2664.0,110.9503,111.014,110.9423,110.9503,2664.0
2017-01-17 13:30:00,139.23,139.32,139.23,139.24,1200.0,110.9264,110.9981,110.9264,110.9344,1200.0
2017-01-17 13:35:00,139.24,139.3,139.21,139.22,3155.0,110.9344,110.9822,110.9105,110.9184,3155.0
2017-01-17 13:40:00,139.26,139.26,139.03,139.03,4737.0,110.9503,110.9503,110.7671,110.7671,4737.0
2017-01-17 13:45:00,139.04,139.04,138.92,138.94,3936.0,110.775,110.775,110.6794,110.6953,3936.0
2017-01-17 13:50:00,138.93,138.98,138.87,138.88,9725.0,110.6874,110.7272,110.6396,110.6475,9725.0
2017-01-17 13:55:00,138.92,138.97,138.86,138.93,21800.0,110.6794,110.7192,110.6316,110.6874,21800.0
2017-01-17 14:00:00,138.95,138.95,138.83,138.83,5947.0,110.7033,110.7033,110.6077,110.6077,5947.0
2017-01-17 14:05:00,138.88,138.88,138.69,138.7,3782.0,110.6475,110.6475,110.4962,110.5041,3782.0
2017-01-17 14:10:00,138.69,138.82,138.69,138.75,4082.0,110.4962,110.5997,110.4962,110.544,4082.0
2017-01-17 14:15:00,138.75,138.78,138.61,138.61,10716.0,110.544,110.5679,110.4324,110.4324,10716.0
2017-01-17 14:20:00,138.58,138.68,138.46,138.48,5796.0,110.4085,110.4882,110.3129,110.3289,5796.0
2017-01-17 14:25:00,138.46,138.48,138.3,138.31,6710.0,110.3129,110.3289,110.1854,110.1934,6710.0
2017-01-17 14:30:00,138.3,138.49,138.24,138.43,13559.0,110.1854,110.3368,110.1376,110.289,13559.0
2017-01-17 14:35:00,138.39,138.39,138.2,138.37,4928.0,110.2572,110.2572,110.1058,110.2412,4928.0
2017-01-17 14:40:00,138.37,138.49,138.32,138.42,4841.0,110.2412,110.3368,110.2014,110.2811,4841.0
2017-01-17 14:45:00,138.4,138.49,138.34,138.45,5987.0,110.2651,110.3368,110.2173,110.305,5987.0
2017-01-17 14:50:00,138.45,138.45,138.23,138.31,4539.0,110.305,110.305,110.1297,110.1934,4539.0
2017-01-17 14:55:00,138.29,138.37,138.2,138.3,5080.0,110.1775,110.2412,110.1058,110.1854,5080.0
2017-01-17 15:00:00,138.32,138.36,138.16,138.3,6356.0,110.2014,110.2333,110.0739,110.1854,6356.0
2017-01-17 15:05:00,138.31,138.31,138.18,138.22,10424.0,110.1934,110.1934,110.0898,110.1217,10424.0
2017-01-17 15:10:00,138.2,138.46,138.2,138.41,9439.0,110.1058,110.3129,110.1058,110.2731,9439.0
2017-01-17 15:15:00,138.41,138.53,138.35,138.49,8906.0,110.2731,110.3687,110.2253,110.3368,8906.0
2017-01-17 15:20:00,138.49,138.65,138.46,138.6,10420.0,110.3368,110.4643,110.3129,110.4245,10420.0
2017-01-17 15:25:00,138.6,138.64,138.55,138.6,10962.0,110.4245,110.4563,110.3846,110.4245,10962.0
2017-01-17 15:30:00,138.61,138.61,138.5,138.57,14103.0,110.4324,110.4324,110.3448,110.4006,14103.0
2017-01-17 15:35:00,138.55,138.77,138.52,138.72,16572.0,110.3846,110.5599,110.3607,110.5201,16572.0
2017-01-17 15:40:00,138.74,138.78,138.63,138.7,11470.0,110.536,110.5679,110.4484,110.5041,11470.0
2017-01-17 15:45:00,138.71,138.72,138.6,138.63,20410.0,110.5121,110.5201,110.4245,110.4484,20410.0
2017-01-17 15:50:00,138.64,138.75,138.64,138.73,27511.0,110.4563,110.544,110.4563,110.528,27511.0
2017-01-17 15:55:00,138.71,138.97,138.66,138.9,88150.0,110.5121,110.7192,110.4723,110.6635,88150.0
2017-01-18 09:30:00,138.93,139.44,138.91,138.97,27496.0,110.6874,111.0937,110.6714,110.7192,27496.0
2017-01-18 09:35:00,138.97,139.35,138.48,139.28,9792.0,110.7192,111.022,110.3289,110.9662,9792.0
2017-01-18 09:40:00,139.39,139.93,139.39,139.64,8024.0,111.0539,111.4841,111.0539,111.253,8024.0
2017-01-18 09:45:00,139.71,139.71,139.41,139.47,5005.0,111.3088,111.3088,111.0698,111.1176,5005.0
2017-01-18 09:50:00,139.54,139.6,139.33,139.4,7058.0,111.1734,111.2212,111.0061,111.0618,7058.0
2017-01-18 09:55:00,139.45,139.53,139.31,139.37,2510.0,111.1017,111.1654,110.9901,111.0379,2510.0
2017-01-18 10:00:00,139.38,139.54,139.28,139.45,4453.0,111.0459,111.1734,110.9662,111.1017,4453.0
2017-01-18 10:05:00,139.41,139.47,139.16,139.18,14676.0,111.0698,111.1176,110.8706,110.8866,14676.0
2017-01-18 10:10:00,139.16,139.17,138.86,139.03,4430.0,110.8706,110.8786,110.6316,110.7671,4430.0
2017-01-18 10:15:00,139.0,139.16,138.89,138.98,7213.0,110.7431,110.8706,110.6555,110.7272,7213.0
2017-01-18 10:20:00,138.99,139.17,138.86,139.17,7032.0,110.7352,110.8786,110.6316,110.8786,7032.0
2017-01-18 10:25:00,139.16,139.16,138.84,138.86,3968.0,110.8706,110.8706,110.6157,110.6316,3968.0
2017-01-18 10:30:00,138.8,138.97,138.74,138.97,18154.0,110.5838,110.7192,110.536,110.7192,18154.0
2017-01-18 10:35:00,138.93,139.32,138.85,139.32,6670.0,110.6874,110.9981,110.6236,110.9981,6670.0
2017-01-18 10:40:00,139.24,139.25,138.99,138.99,3416.0,110.9344,110.9423,110.7352,110.7352,3416.0
2017-01-18 10:45:00,138.95,139.15,138.95,139.08,7870.0,110.7033,110.8627,110.7033,110.8069,7870.0
2017-01-18 10:50:00,139.09,139.15,139.04,139.15,4035.0,110.8149,110.8627,110.775,110.8627,4035.0
2017-01-18 10:55:00,139.15,139.43,139.07,139.42,5911.0,110.8627,111.0857,110.7989,111.0778,5911.0
2017-01-18 11:00:00,139.41,139.56,139.3,139.56,9327.0,111.0698,111.1893,110.9822,111.1893,9327.0
2017-01-18 11:05:00,139.53,139.59,139.44,139.44,7944.0,111.1654,111.2132,111.0937,111.0937,7944.0
2017-01-18 11:10:00,139.45,139.54,139.28,139.28,11231.0,111.1017,111.1734,110.9662,110.9662,11231.0
2017-01-18 11:15:00,139.25,139.35,139.18,139.35,9130.0,110.9423,111.022,110.8866,111.022,9130.0
2017-01-18 11:20:00,139.3,139.39,139.3,139.31,5436.0,110.9822,111.0539,110.9822,110.9901,5436.0
2017-01-18 11:25:00,139.42,139.42,139.31,139.33,1200.0,111.0778,111.0778,110.9901,111.0061,1200.0
2017-01-18 11:30:00,139.32,139.52,139.29,139.52,6573.0,110.9981,111.1574,110.9742,111.1574,6573.0
2017-01-18 11:35:00,139.46,139.47,139.4,139.4,1903.0,111.1096,111.1176,111.0618,111.0618,1903.0
2017-01-18 11:40:00,139.37,139.47,139.33,139.46,6529.0,111.0379,111.1176,111.0061,111.1096,6529.0
2017-01-18 11:45:00,139.44,139.44,139.3,139.44,7089.0,111.0937,111.0937,110.9822,111.0937,7089.0
2017-01-18 11:50:00,139.49,139.62,139.49,139.62,5570.0,111.1335,111.2371,111.1335,111.2371,5570.0
2017-01-18 11:55:00,139.66,139.69,139.42,139.45,2301.0,111.269,111.2929,111.0778,111.1017,2301.0
2017-01-18 12:00:00,139.39,139.65,139.39,139.53,1838.0,111.0539,111.261,111.0539,111.1654,1838.0
2017-01-18 12:05:00,139.51,139.68,139.51,139.68,2613.0,111.1495,111.2849,111.1495,111.2849,2613.0
2017-01-18 12:10:00,139.66,139.74,139.64,139.64,2639.0,111.269,111.3327,111.253,111.253,2639.0
2017-01-18 12:15:00,139.56,139.57,139.45,139.51,8545.0,111.1893,111.1973,111.1017,111.1495,8545.0
2017-01-18 12:20:00,139.5,139.56,139.37,139.52,6963.0,111.1415,111.1893,111.0379,111.1574,6963.0
2017-01-18 12:25:00,139.39,139.52,139.31,139.51,11046.0,111.0539,111.1574,110.9901,111.1495,11046.0
2017-01-18 12:30:00,139.5,139.53,139.42,139.46,3519.0,111.1415,111.1654,111.0778,111.1096,3519.0
2017-01-18 12:35:00,139.5,139.52,139.49,139.52,800.0,111.1415,111.1574,111.1335,111.1574,800.0
2017-01-18 12:40:00,139.45,139.48,139.4,139.47,4181.0,111.1017,111.1256,111.0618,111.1176,4181.0
2017-01-18 12:45:00,139.49,139.5,139.4,139.45,6887.0,111.1335,111.1415,111.0618,111.1017,6887.0
2017-01-18 12:50:00,139.47,139.47,139.31,139.34,10347.0,111.1176,111.1176,110.9901,111.014,10347.0
2017-01-18 12:55:00,139.31,139.43,139.31,139.41,7388.0,110.9901,111.0857,110.9901,111.0698,7388.0
2017-01-18 13:00:00,139.32,139.42,139.32,139.34,2500.0,110.9981,111.0778,110.9981,111.014,2500.0
2017-01-18 13:05:00,139.37,139.5,139.35,139.45,3850.0,111.0379,111.1415,111.022,111.1017,3850.0
2017-01-18 13:10:00,139.43,139.45,139.33,139.39,13239.0,111.0857,111.1017,111.0061,111.0539,13239.0
2017-01-18 13:15:00,139.45,139.47,139.38,139.44,1300.0,111.1017,111.1176,111.0459,111.0937,1300.0
2017-01-18 13:20:00,139.44,139.44,139.26,139.26,4269.0,111.0937,111.0937,110.9503,110.9503,4269.0
2017-01-18 13:25:00,139.31,139.35,139.28,139.29,3428.0,110.9901,111.022,110.9662,110.9742,3428.0
2017-01-18 13:30:00,139.28,139.4,139.28,139.37,4080.0,110.9662,111.0618,110.9662,111.0379,4080.0
2017-01-18 13:35:00,139.32,139.45,139.32,139.45,1631.0,110.9981,111.1017,110.9981,111.1017,1631.0
2017-01-18 13:40:00,139.45,139.45,139.35,139.39,2030.0,111.1017,111.1017,111.022,111.0539,2030.0
2017-01-18 13:45:00,139.36,139.42,139.3,139.41,2248.0,111.03,111.0778,110.9822,111.0698,2248.0
2017-01-18 13:50:00,139.38,139.45,139.38,139.45,2542.0,111.0459,111.1017,111.0459,111.1017,2542.0
2017-01-18 13:55:00,139.45,139.46,139.37,139.46,2200.0,111.1017,111.1096,111.0379,111.1096,2200.0
2017-01-18 14:00:00,139.46,139.47,139.33,139.38,4037.0,111.1096,111.1176,111.0061,111.0459,4037.0
2017-01-18 14:05:00,139.35,139.52,139.35,139.5,6343.0,111.022,111.1574,111.022,111.1415,6343.0
2017-01-18 14:10:00,139.46,139.48,139.38,139.38,2920.0,111.1096,111.1256,111.0459,111.0459,2920.0
2017-01-18 14:15:00,139.44,139.49,139.33,139.47,3688.0,111.0937,111.1335,111.0061,111.1176,3688.0
2017-01-18 14:20:00,139.48,139.51,139.41,139.5,1873.0,111.1256,111.1495,111.0698,111.1415,1873.0
2017-01-18 14:25:00,139.47,139.59,139.47,139.59,2400.0,111.1176,111.2132,111.1176,111.2132,2400.0
2017-01-18 14:30:00,139.52,139.52,139.46,139.46,3800.0,111.1574,111.1574,111.1096,111.1096,3800.0
2017-01-18 14:35:00,139.46,139.46,139.42,139.46,2434.0,111.1096,111.1096,111.0778,111.1096,2434.0
2017-01-18 14:40:00,139.5,139.54,139.47,139.53,2443.0,111.1415,111.1734,111.1176,111.1654,2443.0
2017-01-18 14:45:00,139.55,139.6,139.46,139.46,3789.0,111.1813,111.2212,111.1096,111.1096,3789.0
2017-01-18 14:50:00,139.48,139.59,139.45,139.57,1592.0,111.1256,111.2132,111.1017,111.1973,1592.0
2017-01-18 14:55:00,139.57,139.6,139.52,139.59,2426.0,111.1973,111.2212,111.1574,111.2132,2426.0
2017-01-18 15:00:00,139.56,139.6,139.45,139.53,4377.0,111.1893,111.2212,111.1017,111.1654,4377.0
2017-01-18 15:05:00,139.53,139.57,139.49,139.54,2600.0,111.1654,111.1973,111.1335,111.1734,2600.0
2017-01-18 15:10:00,139.52,139.54,139.39,139.44,5273.0,111.1574,111.1734,111.0539,111.0937,5273.0
2017-01-18 15:15:00,139.47,139.56,139.45,139.52,5667.0,111.1176,111.1893,111.1017,111.1574,5667.0
2017-01-18 15:20:00,139.49,139.58,139.45,139.45,5744.0,111.1335,111.2052,111.1017,111.1017,5744.0
2017-01-18 15:25:00,139.43,139.46,139.37,139.46,5510.0,111.0857,111.1096,111.0379,111.1096,5510.0
2017-01-18 15:30:00,139.44,139.49,139.39,139.42,8878.0,111.0937,111.1335,111.0539,111.0778,8878.0
2017-01-18 15:35:00,139.44,139.6,139.4,139.58,8333.0,111.0937,111.2212,111.0618,111.2052,8333.0
2017-01-18 15:40:00,139.59,139.62,139.53,139.59,9792.0,111.2132,111.2371,111.1654,111.2132,9792.0
2017-01-18 15:45:00,139.61,139.76,139.61,139.73,20945.0,111.2291,111.3487,111.2291,111.3247,20945.0
2017-01-18 15:50:00,139.74,139.82,139.71,139.76,23215.0,111.3327,111.3965,111.3088,111.3487,23215.0
2017-01-18 15:55:00,139.77,139.91,139.77,139.88,70448.0,111.3566,111.4682,111.3566,111.4443,70448.0
2017-01-19 09:30:00,141.0,141.5,140.72,141.45,45910.0,112.3366,112.7349,112.1135,112.6951,45910.0
2017-01-19 09:35:00,141.47,141.95,141.47,141.75,23709.0,112.711,113.0935,112.711,112.9341,23709.0
2017-01-19 09:40:00,141.74,141.8,141.41,141.48,11743.0,112.9261,112.9739,112.6632,112.719,11743.0
2017-01-19 09:45:00,141.41,141.59,141.4,141.44,5578.0,112.6632,112.8066,112.6553,112.6871,5578.0
2017-01-19 09:50:00,141.51,141.51,141.38,141.38,4785.0,112.7429,112.7429,112.6393,112.6393,4785.0
2017-01-19 09:55:00,141.33,141.36,141.16,141.2,7788.0,112.5995,112.6234,112.4641,112.4959,7788.0
2017-01-19 10:00:00,141.2,141.3,141.04,141.21,10760.0,112.4959,112.5756,112.3684,112.5039,10760.0
2017-01-19 10:05:00,141.21,141.26,140.86,141.04,16915.0,112.5039,112.5437,112.225,112.3684,16915.0
2017-01-19 10:10:00,141.1,141.22,140.96,141.0,15388.0,112.4162,112.5119,112.3047,112.3366,15388.0
2017-01-19 10:15:00,140.97,141.04,140.88,141.02,12991.0,112.3127,112.3684,112.241,112.3525,12991.0
2017-01-19 10:20:00,141.02,141.08,140.88,140.88,4853.0,112.3525,112.4003,112.241,112.241,4853.0
2017-01-19 10:25:00,140.87,141.04,140.78,141.02,7232.0,112.233,112.3684,112.1613,112.3525,7232.0
2017-01-19 10:30:00,141.05,141.15,141.02,141.03,9047.0,112.3764,112.4561,112.3525,112.3605,9047.0
2017-01-19 10:35:00,141.07,141.23,141.03,141.22,5075.0,112.3923,112.5198,112.3605,112.5119,5075.0
2017-01-19 10:40:00,141.18,141.29,141.11,141.29,3870.0,112.48,112.5676,112.4242,112.5676,3870.0
2017-01-19 10:45:00,141.21,141.26,141.09,141.24,10028.0,112.5039,112.5437,112.4083,112.5278,10028.0
2017-01-19 10:50:00,141.23,141.23,140.88,140.92,11683.0,112.5198,112.5198,112.241,112.2728,11683.0
2017-01-19 10:55:00,140.9,140.94,140.81,140.88,5150.0,112.2569,112.2888,112.1852,112.241,5150.0
2017-01-19 11:00:00,140.87,140.98,140.54,140.54,8802.0,112.233,112.3206,111.9701,111.9701,8802.0
2017-01-19 11:05:00,140.59,140.67,140.53,140.61,7591.0,112.0099,112.0737,111.9621,112.0259,7591.0
2017-01-19 11:10:00,140.57,140.6,140.37,140.51,6200.0,111.994,112.0179,111.8346,111.9462,6200.0
2017-01-19 11:15:00,140.43,140.69,140.43,140.63,7527.0,111.8824,112.0896,111.8824,112.0418,7527.0
2017-01-19 11:20:00,140.71,140.89,140.71,140.75,5000.0,112.1055,112.2489,112.1055,112.1374,5000.0
2017-01-19 11:25:00,140.84,140.84,140.67,140.75,1916.0,112.2091,112.2091,112.0737,112.1374,1916.0
2017-01-19 11:30:00,140.65,140.77,140.6,140.72,7560.0,112.0577,112.1533,112.0179,112.1135,7560.0
2017-01-19 11:35:00,140.64,140.7,140.56,140.64,4174.0,112.0498,112.0976,111.986,112.0498,4174.0
2017-01-19 11:40:00,140.64,140.82,140.63,140.82,6300.0,112.0498,112.1932,112.0418,112.1932,6300.0
2017-01-19 11:45:00,140.79,140.85,140.73,140.8,5200.0,112.1693,112.2171,112.1215,112.1772,5200.0
2017-01-19 11:50:00,140.78,140.79,140.63,140.77,8527.0,112.1613,112.1693,112.0418,112.1533,8527.0
2017-01-19 11:55:00,140.79,140.79,140.7,140.74,4795.0,112.1693,112.1693,112.0976,112.1294,4795.0
2017-01-19 12:00:00,140.72,140.75,140.65,140.74,8299.0,112.1135,112.1374,112.0577,112.1294,8299.0
2017-01-19 12:05:00,140.74,140.82,140.71,140.77,8907.0,112.1294,112.1932,112.1055,112.1533,8907.0
2017-01-19 12:10:00,140.73,140.86,140.71,140.83,9018.0,112.1215,112.225,112.1055,112.2011,9018.0
2017-01-19 12:15:00,140.79,140.92,140.79,140.86,5533.0,112.1693,112.2728,112.1693,112.225,5533.0
2017-01-19 12:20:00,140.87,140.92,140.77,140.87,9287.0,112.233,112.2728,112.1533,112.233,9287.0
2017-01-19 12:25:00,140.87,140.92,140.76,140.86,3139.0,112.233,112.2728,112.1454,112.225,3139.0
2017-01-19 12:30:00,140.87,140.91,140.82,140.87,3725.0,112.233,112.2649,112.1932,112.233,3725.0
2017-01-19 12:35:00,140.84,140.9,140.82,140.82,3700.0,112.2091,112.2569,112.1932,112.1932,3700.0
2017-01-19 12:40:00,140.91,140.93,140.85,140.92,3298.0,112.2649,112.2808,112.2171,112.2728,3298.0
2017-01-19 12:45:00,140.9,140.96,140.88,140.96,3912.0,112.2569,112.3047,112.241,112.3047,3912.0
2017-01-19 12:50:00,140.96,141.13,140.94,141.09,6517.0,112.3047,112.4401,112.2888,112.4083,6517.0
2017-01-19 12:55:00,141.09,141.19,141.09,141.19,3753.0,112.4083,112.488,112.4083,112.488,3753.0
2017-01-19 13:00:00,141.12,141.27,141.1,141.18,4577.0,112.4322,112.5517,112.4162,112.48,4577.0
2017-01-19 13:05:00,141.18,141.25,141.11,141.24,4979.0,112.48,112.5358,112.4242,112.5278,4979.0
2017-01-19 13:10:00,141.27,141.33,141.19,141.24,4068.0,112.5517,112.5995,112.488,112.5278,4068.0
2017-01-19 13:15:00,141.25,141.32,141.22,141.31,10495.0,112.5358,112.5915,112.5119,112.5836,10495.0
2017-01-19 13:20:00,141.32,141.32,141.14,141.17,15558.0,112.5915,112.5915,112.4481,112.472,15558.0
2017-01-19 13:25:00,141.2,141.21,141.05,141.08,8125.0,112.4959,112.5039,112.3764,112.4003,8125.0
2017-01-19 13:30:00,141.09,141.22,141.04,141.22,8088.0,112.4083,112.5119,112.3684,112.5119,8088.0
2017-01-19 13:35:00,141.21,141.28,141.19,141.23,4200.0,112.5039,112.5597,112.488,112.5198,4200.0
2017-01-19 13:40:00,141.2,141.25,141.14,141.15,3783.0,112.4959,112.5358,112.4481,112.4561,3783.0
2017-01-19 13:45:00,141.18,141.32,141.17,141.2,4720.0,112.48,112.5915,112.472,112.4959,4720.0
2017-01-19 13:50:00,141.18,141.22,141.05,141.19,14916.0,112.48,112.5119,112.3764,112.488,14916.0
2017-01-19 13:55:00,141.17,141.26,141.13,141.23,7638.0,112.472,112.5437,112.4401,112.5198,7638.0
2017-01-19 14:00:00,141.25,141.25,141.15,141.23,12016.0,112.5358,112.5358,112.4561,112.5198,12016.0
2017-01-19 14:05:00,141.23,141.23,140.63,140.7,13955.0,112.5198,112.5198,112.0418,112.0976,13955.0
2017-01-19 14:10:00,140.74,140.77,140.6,140.68,5229.0,112.1294,112.1533,112.0179,112.0816,5229.0
2017-01-19 14:15:00,140.68,140.71,140.6,140.68,28858.0,112.0816,112.1055,112.0179,112.0816,28858.0
2017-01-19 14:20:00,140.67,140.97,140.6,140.96,19328.0,112.0737,112.3127,112.0179,112.3047,19328.0
2017-01-19 14:25:00,140.97,140.98,140.87,140.95,4731.0,112.3127,112.3206,112.233,112.2967,4731.0
2017-01-19 14:30:00,140.95,140.99,140.89,140.99,5563.0,112.2967,112.3286,112.2489,112.3286,5563.0
2017-01-19 14:35:00,140.99,141.08,140.94,141.08,10597.0,112.3286,112.4003,112.2888,112.4003,10597.0
2017-01-19 14:40:00,141.08,141.16,140.98,141.09,7122.0,112.4003,112.4641,112.3206,112.4083,7122.0
2017-01-19 14:45:00,141.1,141.19,141.05,141.12,8386.0,112.4162,112.488,112.3764,112.4322,8386.0
2017-01-19 14:50:00,141.16,141.24,141.09,141.18,8615.0,112.4641,112.5278,112.4083,112.48,8615.0
2017-01-19 14:55:00,141.15,141.15,141.02,141.04,4219.0,112.4561,112.4561,112.3525,112.3684,4219.0
2017-01-19 15:00:00,141.02,141.06,140.91,140.97,7295.0,112.3525,112.3844,112.2649,112.3127,7295.0
2017-01-19 15:05:00,140.99,141.06,140.79,140.88,9389.0,112.3286,112.3844,112.1693,112.241,9389.0
2017-01-19 15:10:00,140.88,140.92,140.83,140.87,5700.0,112.241,112.2728,112.2011,112.233,5700.0
2017-01-19 15:15:00,140.87,141.05,140.86,141.05,16146.0,112.233,112.3764,112.225,112.3764,16146.0
2017-01-19 15:20:00,141.0,141.06,140.92,140.94,6205.0,112.3366,112.3844,112.2728,112.2888,6205.0
2017-01-19 15:25:00,140.97,141.01,140.87,140.88,6317.0,112.3127,112.3445,112.233,112.241,6317.0
2017-01-19 15:30:00,140.92,140.94,140.78,140.82,9201.0,112.2728,112.2888,112.1613,112.1932,9201.0
2017-01-19 15:35:00,140.82,140.89,140.74,140.87,10351.0,112.1932,112.2489,112.1294,112.233,10351.0
2017-01-19 15:40:00,140.84,140.93,140.84,140.89,11702.0,112.2091,112.2808,112.2091,112.2489,11702.0
2017-01-19 15:45:00,140.85,140.97,140.78,140.93,18923.0,112.2171,112.3127,112.1613,112.2808,18923.0
2017-01-19 15:50:00,140.93,141.05,140.93,141.04,18717.0,112.2808,112.3764,112.2808,112.3684,18717.0
2017-01-19 15:55:00,141.03,141.08,140.94,140.98,69492.0,112.3605,112.4003,112.2888,112.3206,69492.0
2017-01-20 09:30:00,141.34,141.5,141.0,141.04,75597.0,112.6075,112.7349,112.3366,112.3684,75597.0
2017-01-20 09:35:00,141.07,141.18,140.88,141.08,6128.0,112.3923,112.48,112.241,112.4003,6128.0
2017-01-20 09:40:00,141.15,141.43,141.14,141.32,7481.0,112.4561,112.6792,112.4481,112.5915,7481.0
2017-01-20 09:45:00,141.31,141.39,141.03,141.26,5066.0,112.5836,112.6473,112.3605,112.5437,5066.0
2017-01-20 09:50:00,141.44,141.47,141.08,141.3,16645.0,112.6871,112.711,112.4003,112.5756,16645.0
2017-01-20 09:55:00,141.21,141.5,141.18,141.36,12297.0,112.5039,112.7349,112.48,112.6234,12297.0
2017-01-20 10:00:00,141.4,141.5,141.28,141.45,8142.0,112.6553,112.7349,112.5597,112.6951,8142.0
2017-01-20 10:05:00,141.49,141.63,141.44,141.52,10026.0,112.727,112.8385,112.6871,112.7509,10026.0
2017-01-20 10:10:00,141.51,141.9,141.5,141.9,20678.0,112.7429,113.0536,112.7349,113.0536,20678.0
2017-01-20 10:15:00,141.91,141.95,141.78,141.95,6390.0,113.0616,113.0935,112.958,113.0935,6390.0
2017-01-20 10:20:00,141.95,141.95,141.41,141.41,12224.0,113.0935,113.0935,112.6632,112.6632,12224.0
2017-01-20 10:25:00,141.48,141.64,141.43,141.59,6240.0,112.719,112.8465,112.6792,112.8066,6240.0
2017-01-20 10:30:00,141.59,141.72,141.59,141.59,12311.0,112.8066,112.9102,112.8066,112.8066,12311.0
2017-01-20 10:35:00,141.69,141.85,141.69,141.71,5550.0,112.8863,113.0138,112.8863,112.9022,5550.0
2017-01-20 10:40:00,141.73,141.84,141.69,141.79,5239.0,112.9182,113.0058,112.8863,112.966,5239.0
2017-01-20 10:45:00,141.68,141.79,141.67,141.74,7522.0,112.8783,112.966,112.8704,112.9261,7522.0
2017-01-20 10:50:00,141.7,141.75,141.59,141.69,7274.0,112.8943,112.9341,112.8066,112.8863,7274.0
2017-01-20 10:55:00,141.69,141.84,141.68,141.78,8448.0,112.8863,113.0058,112.8783,112.958,8448.0
2017-01-20 11:00:00,141.78,141.87,141.77,141.81,7807.0,112.958,113.0297,112.95,112.9819,7807.0
2017-01-20 11:05:00,141.9,141.93,141.8,141.91,9828.0,113.0536,113.0775,112.9739,113.0616,9828.0
2017-01-20 11:10:00,141.88,141.95,141.79,141.95,10704.0,113.0377,113.0935,112.966,113.0935,10704.0
2017-01-20 11:15:00,141.95,142.11,141.88,142.08,16523.0,113.0935,113.2209,113.0377,113.197,16523.0
2017-01-20 11:20:00,142.1,142.13,141.95,141.98,6338.0,113.213,113.2369,113.0935,113.1174,6338.0
2017-01-20 11:25:00,141.97,142.03,141.79,141.84,3400.0,113.1094,113.1572,112.966,113.0058,3400.0
2017-01-20 11:30:00,141.82,141.86,141.71,141.82,3000.0,112.9899,113.0217,112.9022,112.9899,3000.0
2017-01-20 11:35:00,141.79,141.83,141.75,141.82,3501.0,112.966,112.9978,112.9341,112.9899,3501.0
2017-01-20 11:40:00,141.78,141.79,141.62,141.67,3884.0,112.958,112.966,112.8305,112.8704,3884.0
2017-01-20 11:45:00,141.72,141.72,141.59,141.63,1400.0,112.9102,112.9102,112.8066,112.8385,1400.0
2017-01-20 11:50:00,141.63,141.77,141.61,141.72,4927.0,112.8385,112.95,112.8226,112.9102,4927.0
2017-01-20 11:55:00,141.68,141.7,141.62,141.66,1850.0,112.8783,112.8943,112.8305,112.8624,1850.0
2017-01-20 12:00:00,141.64,141.68,141.55,141.55,1921.0,112.8465,112.8783,112.7748,112.7748,1921.0
2017-01-20 12:05:00,141.49,141.49,141.09,141.42,9248.0,112.727,112.727,112.4083,112.6712,9248.0
2017-01-20 12:10:00,141.43,141.43,141.11,141.25,5271.0,112.6792,112.6792,112.4242,112.5358,5271.0
2017-01-20 12:15:00,141.23,141.55,141.11,141.47,6750.0,112.5198,112.7748,112.4242,112.711,6750.0
2017-01-20 12:20:00,141.44,141.51,141.3,141.34,5744.0,112.6871,112.7429,112.5756,112.6075,5744.0
2017-01-20 12:25:00,141.35,141.44,141.2,141.2,3162.0,112.6154,112.6871,112.4959,112.4959,3162.0
2017-01-20 12:30:00,141.22,141.22,140.97,141.08,8860.0,112.5119,112.5119,112.3127,112.4003,8860.0
2017-01-20 12:35:00,141.13,141.13,140.85,140.93,3761.0,112.4401,112.4401,112.2171,112.2808,3761.0
2017-01-20 12:40:00,141.01,141.15,140.98,141.03,3783.0,112.3445,112.4561,112.3206,112.3605,3783.0
2017-01-20 12:45:00,141.02,141.08,140.97,141.0,2550.0,112.3525,112.4003,112.3127,112.3366,2550.0
2017-01-20 12:50:00,141.0,141.03,140.8,140.83,2900.0,112.3366,112.3605,112.1772,112.2011,2900.0
2017-01-20 12:55:00,140.8,140.86,140.64,140.86,3578.0,112.1772,112.225,112.0498,112.225,3578.0
2017-01-20 13:00:00,140.8,140.92,140.74,140.82,3464.0,112.1772,112.2728,112.1294,112.1932,3464.0
2017-01-20 13:05:00,140.91,141.0,140.83,141.0,1625.0,112.2649,112.3366,112.2011,112.3366,1625.0
2017-01-20 13:10:00,141.02,141.13,141.01,141.13,1970.0,112.3525,112.4401,112.3445,112.4401,1970.0
2017-01-20 13:15:00,141.15,141.35,141.15,141.32,2590.0,112.4561,112.6154,112.4561,112.5915,2590.0
2017-01-20 13:20:00,141.37,141.42,141.29,141.31,1784.0,112.6314,112.6712,112.5676,112.5836,1784.0
2017-01-20 13:25:00,141.28,141.39,141.25,141.36,1638.0,112.5597,112.6473,112.5358,112.6234,1638.0
2017-01-20 13:30:00,141.37,141.37,141.24,141.3,2612.0,112.6314,112.6314,112.5278,112.5756,2612.0
2017-01-20 13:35:00,141.23,141.31,141.23,141.25,5324.0,112.5198,112.5836,112.5198,112.5358,5324.0
2017-01-20 13:40:00,141.28,141.29,141.23,141.23,3601.0,112.5597,112.5676,112.5198,112.5198,3601.0
2017-01-20 13:45:00,141.26,141.26,141.04,141.04,5350.0,112.5437,112.5437,112.3684,112.3684,5350.0
2017-01-20 13:50:00,141.06,141.09,140.98,141.01,4318.0,112.3844,112.4083,112.3206,112.3445,4318.0
2017-01-20 13:55:00,141.0,141.04,140.99,140.99,1500.0,112.3366,112.3684,112.3286,112.3286,1500.0
2017-01-20 14:00:00,141.02,141.02,140.94,140.97,2381.0,112.3525,112.3525,112.2888,112.3127,2381.0
2017-01-20 14:05:00,140.94,141.15,140.94,141.15,6101.0,112.2888,112.4561,112.2888,112.4561,6101.0
2017-01-20 14:10:00,141.18,141.19,141.14,141.16,1001.0,112.48,112.488,112.4481,112.4641,1001.0
2017-01-20 14:15:00,141.17,141.2,141.13,141.13,5700.0,112.472,112.4959,112.4401,112.4401,5700.0
2017-01-20 14:20:00,141.15,141.15,140.94,140.99,5444.0,112.4561,112.4561,112.2888,112.3286,5444.0
2017-01-20 14:25:00,141.02,141.09,141.01,141.05,2271.0,112.3525,112.4083,112.3445,112.3764,2271.0
2017-01-20 14:30:00,141.07,141.28,141.07,141.28,6870.0,112.3923,112.5597,112.3923,112.5597,6870.0
2017-01-20 14:35:00,141.2,141.2,141.08,141.16,2919.0,112.4959,112.4959,112.4003,112.4641,2919.0
2017-01-20 14:40:00,141.11,141.26,141.06,141.26,5834.0,112.4242,112.5437,112.3844,112.5437,5834.0
2017-01-20 14:45:00,141.26,141.26,141.14,141.19,2976.0,112.5437,112.5437,112.4481,112.488,2976.0
2017-01-20 14:50:00,141.22,141.3,141.17,141.25,4619.0,112.5119,112.5756,112.472,112.5358,4619.0
2017-01-20 14:55:00,141.28,141.29,141.21,141.21,4878.0,112.5597,112.5676,112.5039,112.5039,4878.0
2017-01-20 15:00:00,141.22,141.32,141.2,141.3,5156.0,112.5119,112.5915,112.4959,112.5756,5156.0
2017-01-20 15:05:00,141.3,141.35,141.24,141.33,4777.0,112.5756,112.6154,112.5278,112.5995,4777.0
2017-01-20 15:10:00,141.37,141.45,141.34,141.36,7591.0,112.6314,112.6951,112.6075,112.6234,7591.0
2017-01-20 15:15:00,141.31,141.31,141.12,141.2,3843.0,112.5836,112.5836,112.4322,112.4959,3843.0
2017-01-20 15:20:00,141.19,141.19,140.97,140.97,5732.0,112.488,112.488,112.3127,112.3127,5732.0
2017-01-20 15:25:00,140.96,141.05,140.85,140.87,7992.0,112.3047,112.3764,112.2171,112.233,7992.0
2017-01-20 15:30:00,140.89,141.0,140.84,140.98,4827.0,112.2489,112.3366,112.2091,112.3206,4827.0
2017-01-20 15:35:00,140.95,141.12,140.94,141.12,11286.0,112.2967,112.4322,112.2888,112.4322,11286.0
2017-01-20 15:40:00,141.12,141.16,141.07,141.12,8999.0,112.4322,112.4641,112.3923,112.4322,8999.0
2017-01-20 15:45:00,141.09,141.32,141.09,141.3,16702.0,112.4083,112.5915,112.4083,112.5756,16702.0
2017-01-20 15:50:00,141.3,141.39,141.27,141.33,16370.0,112.5756,112.6473,112.5517,112.5995,16370.0
2017-01-20 15:55:00,141.37,141.61,141.36,141.57,73331.0,112.6314,112.8226,112.6234,112.7907,73331.0
2017-01-23 09:30:00,141.19,141.51,141.08,141.18,16028.0,112.488,112.7429,112.4003,112.48,16028.0
2017-01-23 09:35:00,141.47,141.69,141.42,141.57,5751.0,112.711,112.8863,112.6712,112.7907,5751.0
2017-01-23 09:40:00,141.67,141.74,141.44,141.58,13808.0,112.8704,112.9261,112.6871,112.7987,13808.0
2017-01-23 09:45:00,141.58,141.59,141.41,141.41,8566.0,112.7987,112.8066,112.6632,112.6632,8566.0
2017-01-23 09:50:00,141.38,141.46,141.22,141.37,19790.0,112.6393,112.7031,112.5119,112.6314,19790.0
2017-01-23 09:55:00,141.38,141.46,141.34,141.35,2176.0,112.6393,112.7031,112.6075,112.6154,2176.0
2017-01-23 10:00:00,141.32,141.42,141.12,141.18,3100.0,112.5915,112.6712,112.4322,112.48,3100.0
2017-01-23 10:05:00,141.17,141.33,141.13,141.33,18979.0,112.472,112.5995,112.4401,112.5995,18979.0
2017-01-23 10:10:00,141.33,141.41,141.23,141.24,7794.0,112.5995,112.6632,112.5198,112.5278,7794.0
2017-01-23 10:15:00,141.21,141.3,141.11,141.18,7283.0,112.5039,112.5756,112.4242,112.48,7283.0
2017-01-23 10:20:00,141.19,141.22,141.11,141.16,3300.0,112.488,112.5119,112.4242,112.4641,3300.0
2017-01-23 10:25:00,141.15,141.18,140.86,140.9,18800.0,112.4561,112.48,112.225,112.2569,18800.0
2017-01-23 10:30:00,140.85,140.85,140.25,140.35,16078.0,112.2171,112.2171,111.739,111.8187,16078.0
2017-01-23 10:35:00,140.43,140.61,140.34,140.61,25100.0,111.8824,112.0259,111.8107,112.0259,25100.0
2017-01-23 10:40:00,140.6,140.77,140.6,140.74,2548.0,112.0179,112.1533,112.0179,112.1294,2548.0
2017-01-23 10:45:00,140.7,140.7,140.5,140.67,4277.0,112.0976,112.0976,111.9382,112.0737,4277.0
2017-01-23 10:50:00,140.68,140.77,140.68,140.75,4000.0,112.0816,112.1533,112.0816,112.1374,4000.0
2017-01-23 10:55:00,140.76,140.8,140.67,140.77,3507.0,112.1454,112.1772,112.0737,112.1533,3507.0
2017-01-23 11:00:00,140.82,140.96,140.75,140.96,6725.0,112.1932,112.3047,112.1374,112.3047,6725.0
2017-01-23 11:05:00,140.96,141.06,140.96,141.03,3814.0,112.3047,112.3844,112.3047,112.3605,3814.0
2017-01-23 11:10:00,141.05,141.09,140.89,140.91,9771.0,112.3764,112.4083,112.2489,112.2649,9771.0
2017-01-23 11:15:00,140.89,141.02,140.78,140.87,14976.0,112.2489,112.3525,112.1613,112.233,14976.0
2017-01-23 11:20:00,140.78,140.92,140.71,140.83,3400.0,112.1613,112.2728,112.1055,112.2011,3400.0
2017-01-23 11:25:00,140.73,140.83,140.67,140.79,10307.0,112.1215,112.2011,112.0737,112.1693,10307.0
2017-01-23 11:30:00,140.78,141.0,140.78,141.0,7416.0,112.1613,112.3366,112.1613,112.3366,7416.0
2017-01-23 11:35:00,141.0,141.0,140.77,140.87,2805.0,112.3366,112.3366,112.1533,112.233,2805.0
2017-01-23 11:40:00,140.78,140.89,140.78,140.83,1781.0,112.1613,112.2489,112.1613,112.2011,1781.0
2017-01-23 11:45:00,140.83,140.85,140.62,140.71,10962.0,112.2011,112.2171,112.0338,112.1055,10962.0
2017-01-23 11:50:00,140.71,140.74,140.46,140.53,8386.0,112.1055,112.1294,111.9064,111.9621,8386.0
2017-01-23 11:55:00,140.51,140.74,140.46,140.46,11322.0,111.9462,112.1294,111.9064,111.9064,11322.0
2017-01-23 12:00:00,140.54,140.55,140.29,140.42,3228.0,111.9701,111.9781,111.7709,111.8745,3228.0
2017-01-23 12:05:00,140.33,140.38,140.18,140.23,4838.0,111.8028,111.8426,111.6833,111.7231,4838.0
2017-01-23 12:10:00,140.18,140.31,140.18,140.31,3900.0,111.6833,111.7868,111.6833,111.7868,3900.0
2017-01-23 12:15:00,140.3,140.37,140.23,140.28,3425.0,111.7789,111.8346,111.7231,111.7629,3425.0
2017-01-23 12:20:00,140.28,140.52,140.28,140.41,3017.0,111.7629,111.9542,111.7629,111.8665,3017.0
2017-01-23 12:25:00,140.46,140.5,140.4,140.47,1700.0,111.9064,111.9382,111.8585,111.9143,1700.0
2017-01-23 12:30:00,140.41,140.5,140.39,140.5,2626.0,111.8665,111.9382,111.8506,111.9382,2626.0
2017-01-23 12:35:00,140.52,140.57,140.47,140.51,2120.0,111.9542,111.994,111.9143,111.9462,2120.0
2017-01-23 12:40:00,140.44,140.59,140.42,140.59,3699.0,111.8904,112.0099,111.8745,112.0099,3699.0
2017-01-23 12:45:00,140.59,140.59,140.48,140.49,2400.0,112.0099,112.0099,111.9223,111.9303,2400.0
2017-01-23 12:50:00,140.53,140.72,140.53,140.67,6004.0,111.9621,112.1135,111.9621,112.0737,6004.0
2017-01-23 12:55:00,140.6,140.65,140.58,140.59,1122.0,112.0179,112.0577,112.002,112.0099,1122.0
2017-01-23 13:00:00,140.66,140.66,140.56,140.64,3860.0,112.0657,112.0657,111.986,112.0498,3860.0
2017-01-23 13:05:00,140.69,140.71,140.61,140.68,700.0,112.0896,112.1055,112.0259,112.0816,700.0
2017-01-23 13:10:00,140.68,140.68,140.58,140.64,3898.0,112.0816,112.0816,112.002,112.0498,3898.0
2017-01-23 13:15:00,140.6,140.62,140.55,140.59,3000.0,112.0179,112.0338,111.9781,112.0099,3000.0
2017-01-23 13:20:00,140.63,140.75,140.61,140.64,2000.0,112.0418,112.1374,112.0259,112.0498,2000.0
2017-01-23 13:25:00,140.63,140.77,140.56,140.7,1842.0,112.0418,112.1533,111.986,112.0976,1842.0
2017-01-23 13:30:00,140.66,140.82,140.63,140.75,1923.0,112.0657,112.1932,112.0418,112.1374,1923.0
2017-01-23 13:35:00,140.82,141.15,140.82,141.01,4062.0,112.1932,112.4561,112.1932,112.3445,4062.0
2017-01-23 13:40:00,141.15,141.2,141.06,141.17,1362.0,112.4561,112.4959,112.3844,112.472,1362.0
2017-01-23 13:45:00,141.11,141.12,140.98,141.01,1327.0,112.4242,112.4322,112.3206,112.3445,1327.0
2017-01-23 13:50:00,141.01,141.06,140.85,140.85,1134.0,112.3445,112.3844,112.2171,112.2171,1134.0
2017-01-23 13:55:00,140.87,140.93,140.85,140.88,1847.0,112.233,112.2808,112.2171,112.241,1847.0
2017-01-23 14:00:00,140.92,140.98,140.9,140.95,1329.0,112.2728,112.3206,112.2569,112.2967,1329.0
2017-01-23 14:05:00,140.96,140.99,140.85,140.94,4306.0,112.3047,112.3286,112.2171,112.2888,4306.0
2017-01-23 14:10:00,140.94,140.94,140.68,140.76,9656.0,112.2888,112.2888,112.0816,112.1454,9656.0
2017-01-23 14:15:00,140.76,140.83,140.73,140.76,2202.0,112.1454,112.2011,112.1215,112.1454,2202.0
2017-01-23 14:20:00,140.73,140.86,140.73,140.86,3054.0,112.1215,112.225,112.1215,112.225,3054.0
2017-01-23 14:25:00,140.85,140.94,140.85,140.94,1200.0,112.2171,112.2888,112.2171,112.2888,1200.0
2017-01-23 14:30:00,140.9,141.06,140.9,141.03,15454.0,112.2569,112.3844,112.2569,112.3605,15454.0
2017-01-23 14:35:00,141.07,141.08,140.92,141.08,9852.0,112.3923,112.4003,112.2728,112.4003,9852.0
2017-01-23 14:40:00,141.08,141.16,141.01,141.1,1480.0,112.4003,112.4641,112.3445,112.4162,1480.0
2017-01-23 14:45:00,141.12,141.22,141.1,141.1,3521.0,112.4322,112.5119,112.4162,112.4162,3521.0
2017-01-23 14:50:00,141.1,141.17,141.1,141.1,2152.0,112.4162,112.472,112.4162,112.4162,2152.0
2017-01-23 14:55:00,141.13,141.22,141.13,141.2,3384.0,112.4401,112.5119,112.4401,112.4959,3384.0
2017-01-23 15:00:00,141.15,141.23,141.14,141.23,5208.0,112.4561,112.5198,112.4481,112.5198,5208.0
2017-01-23 15:05:00,141.23,141.24,141.12,141.12,3759.0,112.5198,112.5278,112.4322,112.4322,3759.0
2017-01-23 15:10:00,141.11,141.13,141.0,141.0,4983.0,112.4242,112.4401,112.3366,112.3366,4983.0
2017-01-23 15:15:00,141.01,141.2,141.0,141.18,3886.0,112.3445,112.4959,112.3366,112.48,3886.0
2017-01-23 15:20:00,141.17,141.34,141.17,141.31,3718.0,112.472,112.6075,112.472,112.5836,3718.0
2017-01-23 15:25:00,141.36,141.43,141.26,141.26,8516.0,112.6234,112.6792,112.5437,112.5437,8516.0
2017-01-23 15:30:00,141.27,141.3,141.22,141.26,9036.0,112.5517,112.5756,112.5119,112.5437,9036.0
2017-01-23 15:35:00,141.26,141.38,141.25,141.34,8515.0,112.5437,112.6393,112.5358,112.6075,8515.0
2017-01-23 15:40:00,141.36,141.49,141.36,141.49,8341.0,112.6234,112.727,112.6234,112.727,8341.0
2017-01-23 15:45:00,141.48,141.54,141.41,141.46,13611.0,112.719,112.7668,112.6632,112.7031,13611.0
2017-01-23 15:50:00,141.48,141.48,141.36,141.4,12218.0,112.719,112.719,112.6234,112.6553,12218.0
2017-01-23 15:55:00,141.37,141.55,141.36,141.49,53581.0,112.6314,112.7748,112.6234,112.727,53581.0
2017-01-24 09:30:00,142.04,142.27,141.9,142.27,25267.0,113.1652,113.3484,113.0536,113.3484,25267.0
2017-01-24 09:35:00,142.24,142.87,142.23,142.49,9480.0,113.3245,113.8264,113.3165,113.5237,9480.0
2017-01-24 09:40:00,142.47,142.58,142.21,142.58,12453.0,113.5077,113.5954,113.3006,113.5954,12453.0
2017-01-24 09:45:00,142.62,142.74,142.42,142.49,10070.0,113.6273,113.7229,113.4679,113.5237,10070.0
2017-01-24 09:50:00,142.56,142.56,142.39,142.55,27203.0,113.5794,113.5794,113.444,113.5715,27203.0
2017-01-24 09:55:00,142.5,142.57,142.34,142.49,7619.0,113.5316,113.5874,113.4042,113.5237,7619.0
2017-01-24 10:00:00,142.52,142.65,142.4,142.65,8343.0,113.5476,113.6512,113.452,113.6512,8343.0
2017-01-24 10:05:00,142.66,142.84,142.52,142.81,16235.0,113.6591,113.8025,113.5476,113.7786,16235.0
2017-01-24 10:10:00,142.88,143.2,142.8,143.15,6081.0,113.8344,114.0893,113.7707,114.0495,6081.0
2017-01-24 10:15:00,143.09,143.14,142.98,142.99,4896.0,114.0017,114.0415,113.9141,113.922,4896.0
2017-01-24 10:20:00,143.02,143.23,142.99,143.2,11102.0,113.9459,114.1132,113.922,114.0893,11102.0
2017-01-24 10:25:00,143.19,143.22,143.0,143.02,5627.0,114.0814,114.1053,113.93,113.9459,5627.0
2017-01-24 10:30:00,143.03,143.22,142.96,143.18,3891.0,113.9539,114.1053,113.8981,114.0734,3891.0
2017-01-24 10:35:00,143.15,143.32,143.14,143.32,6141.0,114.0495,114.185,114.0415,114.185,6141.0
2017-01-24 10:40:00,143.34,143.37,143.2,143.3,3539.0,114.2009,114.2248,114.0893,114.169,3539.0
2017-01-24 10:45:00,143.37,143.42,143.28,143.28,5060.0,114.2248,114.2646,114.1531,114.1531,5060.0
2017-01-24 10:50:00,143.28,143.55,143.28,143.55,6978.0,114.1531,114.3682,114.1531,114.3682,6978.0
2017-01-24 10:55:00,143.54,143.57,143.45,143.49,5653.0,114.3602,114.3841,114.2885,114.3204,5653.0
2017-01-24 11:00:00,143.49,143.64,143.48,143.52,8652.0,114.3204,114.4399,114.3124,114.3443,8652.0
2017-01-24 11:05:00,143.59,143.96,143.58,143.95,21373.0,114.4001,114.6948,114.3921,114.6869,21373.0
2017-01-24 11:10:00,143.95,143.95,143.7,143.7,5591.0,114.6869,114.6869,114.4877,114.4877,5591.0
2017-01-24 11:15:00,143.72,143.96,143.71,143.94,8150.0,114.5036,114.6948,114.4957,114.6789,8150.0
2017-01-24 11:20:00,144.0,144.11,143.97,144.07,8299.0,114.7267,114.8144,114.7028,114.7825,8299.0
2017-01-24 11:25:00,144.05,144.15,143.93,143.95,9169.0,114.7666,114.8462,114.6709,114.6869,9169.0
2017-01-24 11:30:00,143.92,144.04,143.87,143.93,6864.0,114.663,114.7586,114.6231,114.6709,6864.0
2017-01-24 11:35:00,143.91,144.08,143.9,143.93,7358.0,114.655,114.7905,114.647,114.6709,7358.0
2017-01-24 11:40:00,143.96,144.08,143.95,144.01,7953.0,114.6948,114.7905,114.6869,114.7347,7953.0
2017-01-24 11:45:00,144.01,144.06,143.95,144.0,3057.0,114.7347,114.7745,114.6869,114.7267,3057.0
2017-01-24 11:50:00,144.04,144.04,143.96,144.02,8585.0,114.7586,114.7586,114.6948,114.7427,8585.0
2017-01-24 11:55:00,144.02,144.22,144.02,144.18,5518.0,114.7427,114.902,114.7427,114.8701,5518.0
2017-01-24 12:00:00,144.18,144.21,144.05,144.08,5702.0,114.8701,114.894,114.7666,114.7905,5702.0
2017-01-24 12:05:00,144.09,144.19,144.06,144.12,4802.0,114.7984,114.8781,114.7745,114.8223,4802.0
2017-01-24 12:10:00,144.12,144.49,144.09,144.49,5779.0,114.8223,115.1171,114.7984,115.1171,5779.0
2017-01-24 12:15:00,144.49,144.54,144.36,144.36,3250.0,115.1171,115.1569,115.0135,115.0135,3250.0
2017-01-24 12:20:00,144.36,144.45,144.36,144.42,2100.0,115.0135,115.0852,115.0135,115.0613,2100.0
2017-01-24 12:25:00,144.35,144.53,144.35,144.52,8074.0,115.0056,115.149,115.0056,115.141,8074.0
2017-01-24 12:30:00,144.54,144.74,144.54,144.74,5603.0,115.1569,115.3163,115.1569,115.3163,5603.0
2017-01-24 12:35:00,144.75,144.78,144.63,144.77,7513.0,115.3243,115.3482,115.2286,115.3402,7513.0
2017-01-24 12:40:00,144.73,144.82,144.68,144.78,4973.0,115.3083,115.38,115.2685,115.3482,4973.0
2017-01-24 12:45:00,144.75,144.93,144.73,144.78,9323.0,115.3243,115.4677,115.3083,115.3482,9323.0
2017-01-24 12:50:00,144.76,144.86,144.75,144.76,8272.0,115.3322,115.4119,115.3243,115.3322,8272.0
2017-01-24 12:55:00,144.79,144.81,144.75,144.75,4416.0,115.3561,115.3721,115.3243,115.3243,4416.0
2017-01-24 13:00:00,144.77,144.86,144.77,144.86,5382.0,115.3402,115.4119,115.3402,115.4119,5382.0
2017-01-24 13:05:00,144.83,145.2,144.83,145.14,19830.0,115.388,115.6828,115.388,115.635,19830.0
2017-01-24 13:10:00,145.18,145.21,145.08,145.08,5450.0,115.6668,115.6907,115.5872,115.5872,5450.0
2017-01-24 13:15:00,145.05,145.07,144.96,145.02,5221.0,115.5633,115.5792,115.4916,115.5394,5221.0
2017-01-24 13:20:00,145.01,145.09,144.96,145.05,8454.0,115.5314,115.5951,115.4916,115.5633,8454.0
2017-01-24 13:25:00,144.97,144.98,144.91,144.95,3758.0,115.4995,115.5075,115.4517,115.4836,3758.0
2017-01-24 13:30:00,144.95,145.15,144.91,145.12,5715.0,115.4836,115.6429,115.4517,115.619,5715.0
2017-01-24 13:35:00,145.12,145.19,144.98,145.03,7579.0,115.619,115.6748,115.5075,115.5473,7579.0
2017-01-24 13:40:00,145.04,145.19,144.98,145.16,5662.0,115.5553,115.6748,115.5075,115.6509,5662.0
2017-01-24 13:45:00,145.1,145.2,145.07,145.2,5402.0,115.6031,115.6828,115.5792,115.6828,5402.0
2017-01-24 13:50:00,145.18,145.22,145.12,145.2,8249.0,115.6668,115.6987,115.619,115.6828,8249.0
2017-01-24 13:55:00,145.16,145.19,145.09,145.15,6276.0,115.6509,115.6748,115.5951,115.6429,6276.0
2017-01-24 14:00:00,145.15,145.21,145.05,145.19,11195.0,115.6429,115.6907,115.5633,115.6748,11195.0
2017-01-24 14:05:00,145.19,145.24,145.14,145.23,9433.0,115.6748,115.7146,115.635,115.7067,9433.0
2017-01-24 14:10:00,145.18,145.19,145.08,145.11,7900.0,115.6668,115.6748,115.5872,115.6111,7900.0
2017-01-24 14:15:00,145.15,145.26,145.14,145.22,6940.0,115.6429,115.7306,115.635,115.6987,6940.0
2017-01-24 14:20:00,145.22,145.24,145.12,145.12,4954.0,115.6987,115.7146,115.619,115.619,4954.0
2017-01-24 14:25:00,145.15,145.19,145.09,145.18,8496.0,115.6429,115.6748,115.5951,115.6668,8496.0
2017-01-24 14:30:00,145.17,145.24,145.13,145.22,9776.0,115.6589,115.7146,115.627,115.6987,9776.0
2017-01-24 14:35:00,145.18,145.2,145.06,145.13,7248.0,115.6668,115.6828,115.5712,115.627,7248.0
2017-01-24 14:40:00,145.08,145.2,145.07,145.14,6655.0,115.5872,115.6828,115.5792,115.635,6655.0
2017-01-24 14:45:00,145.15,145.27,145.11,145.23,7426.0,115.6429,115.7385,115.6111,115.7067,7426.0
2017-01-24 14:50:00,145.24,145.28,145.18,145.26,3180.0,115.7146,115.7465,115.6668,115.7306,3180.0
2017-01-24 14:55:00,145.22,145.3,145.21,145.28,4387.0,115.6987,115.7624,115.6907,115.7465,4387.0
2017-01-24 15:00:00,145.27,145.47,145.23,145.37,7796.0,115.7385,115.8979,115.7067,115.8182,7796.0
2017-01-24 15:05:00,145.35,145.37,145.3,145.36,8718.0,115.8023,115.8182,115.7624,115.8102,8718.0
2017-01-24 15:10:00,145.32,145.42,145.31,145.36,2660.0,115.7784,115.858,115.7704,115.8102,2660.0
2017-01-24 15:15:00,145.31,145.32,145.03,145.05,8775.0,115.7704,115.7784,115.5473,115.5633,8775.0
2017-01-24 15:20:00,145.06,145.06,144.88,144.9,17927.0,115.5712,115.5712,115.4278,115.4438,17927.0
2017-01-24 15:25:00,144.9,144.95,144.72,144.8,12220.0,115.4438,115.4836,115.3003,115.3641,12220.0
2017-01-24 15:30:00,144.82,144.86,144.76,144.76,10519.0,115.38,115.4119,115.3322,115.3322,10519.0
2017-01-24 15:35:00,144.75,144.85,144.71,144.85,21716.0,115.3243,115.4039,115.2924,115.4039,21716.0
2017-01-24 15:40:00,144.84,144.96,144.77,144.93,12782.0,115.396,115.4916,115.3402,115.4677,12782.0
2017-01-24 15:45:00,144.93,145.11,144.93,144.94,28137.0,115.4677,115.6111,115.4677,115.4756,28137.0
2017-01-24 15:50:00,144.95,145.05,144.94,145.05,26989.0,115.4836,115.5633,115.4756,115.5633,26989.0
2017-01-24 15:55:00,145.05,145.13,144.95,145.04,67422.0,115.5633,115.627,115.4836,115.5553,67422.0
2017-01-25 09:30:00,146.27,147.2,145.97,145.97,54372.0,116.5353,117.2762,116.2962,116.2962,54372.0
2017-01-25 09:35:00,146.28,147.06,146.25,146.72,32340.0,116.5432,117.1647,116.5193,116.8938,32340.0
2017-01-25 09:40:00,146.72,146.72,146.23,146.62,17256.0,116.8938,116.8938,116.5034,116.8141,17256.0
2017-01-25 09:45:00,146.54,146.7,146.3,146.37,12691.0,116.7504,116.8778,116.5592,116.6149,12691.0
2017-01-25 09:50:00,146.31,146.42,146.15,146.33,14614.0,116.5671,116.6548,116.4396,116.5831,14614.0
2017-01-25 09:55:00,146.22,146.52,146.09,146.51,10836.0,116.4954,116.7344,116.3918,116.7265,10836.0
2017-01-25 10:00:00,146.55,147.12,146.55,146.96,15170.0,116.7583,117.2125,116.7583,117.085,15170.0
2017-01-25 10:05:00,146.95,147.59,146.86,147.59,18214.0,117.077,117.5869,117.0053,117.5869,18214.0
2017-01-25 10:10:00,147.6,148.01,147.47,147.93,61393.0,117.5949,117.9215,117.4913,117.8578,61393.0
2017-01-25 10:15:00,147.86,147.86,147.27,147.38,6803.0,117.802,117.802,117.332,117.4196,6803.0
2017-01-25 10:20:00,147.31,147.43,147.02,147.22,16153.0,117.3638,117.4594,117.1328,117.2921,16153.0
2017-01-25 10:25:00,147.23,147.36,147.13,147.27,12730.0,117.3001,117.4037,117.2204,117.332,12730.0
2017-01-25 10:30:00,147.22,147.24,146.98,147.01,18492.0,117.2921,117.3081,117.1009,117.1248,18492.0
2017-01-25 10:35:00,146.97,147.25,146.97,147.0,10615.0,117.093,117.316,117.093,117.1169,10615.0
2017-01-25 10:40:00,147.02,147.17,146.99,147.13,6048.0,117.1328,117.2523,117.1089,117.2204,6048.0
2017-01-25 10:45:00,147.13,147.21,147.05,147.11,14539.0,117.2204,117.2842,117.1567,117.2045,14539.0
2017-01-25 10:50:00,147.1,147.32,147.02,147.28,3900.0,117.1965,117.3718,117.1328,117.3399,3900.0
2017-01-25 10:55:00,147.32,147.46,147.12,147.34,9590.0,117.3718,117.4833,117.2125,117.3877,9590.0
2017-01-25 11:00:00,147.31,147.43,147.15,147.3,15654.0,117.3638,117.4594,117.2364,117.3559,15654.0
2017-01-25 11:05:00,147.27,147.33,147.2,147.26,12243.0,117.332,117.3798,117.2762,117.324,12243.0
2017-01-25 11:10:00,147.28,147.42,147.27,147.37,10370.0,117.3399,117.4515,117.332,117.4116,10370.0
2017-01-25 11:15:00,147.37,147.48,147.26,147.48,9161.0,117.4116,117.4993,117.324,117.4993,9161.0
2017-01-25 11:20:00,147.43,147.45,147.23,147.26,5691.0,117.4594,117.4754,117.3001,117.324,5691.0
2017-01-25 11:25:00,147.27,147.38,147.17,147.38,23877.0,117.332,117.4196,117.2523,117.4196,23877.0
2017-01-25 11:30:00,147.38,147.39,147.06,147.19,12290.0,117.4196,117.4276,117.1647,117.2682,12290.0
2017-01-25 11:35:00,147.22,147.23,147.08,147.14,5723.0,117.2921,117.3001,117.1806,117.2284,5723.0
2017-01-25 11:40:00,147.1,147.25,147.09,147.16,6357.0,117.1965,117.316,117.1886,117.2443,6357.0
2017-01-25 11:45:00,147.17,147.39,147.16,147.35,6955.0,117.2523,117.4276,117.2443,117.3957,6955.0
2017-01-25 11:50:00,147.41,147.42,147.2,147.2,4508.0,117.4435,117.4515,117.2762,117.2762,4508.0
2017-01-25 11:55:00,147.24,147.35,147.2,147.31,5606.0,117.3081,117.3957,117.2762,117.3638,5606.0
2017-01-25 12:00:00,147.3,147.4,147.27,147.31,5819.0,117.3559,117.4355,117.332,117.3638,5819.0
2017-01-25 12:05:00,147.31,147.49,147.27,147.42,5136.0,117.3638,117.5072,117.332,117.4515,5136.0
2017-01-25 12:10:00,147.38,147.52,147.33,147.49,12344.0,117.4196,117.5311,117.3798,117.5072,12344.0
2017-01-25 12:15:00,147.5,147.6,147.35,147.6,9077.0,117.5152,117.5949,117.3957,117.5949,9077.0
2017-01-25 12:20:00,147.54,147.56,147.45,147.51,2567.0,117.5471,117.563,117.4754,117.5232,2567.0
2017-01-25 12:25:00,147.51,147.67,147.51,147.53,6599.0,117.5232,117.6507,117.5232,117.5391,6599.0
2017-01-25 12:30:00,147.51,147.55,147.47,147.47,3300.0,117.5232,117.555,117.4913,117.4913,3300.0
2017-01-25 12:35:00,147.52,147.58,147.42,147.52,6360.0,117.5311,117.5789,117.4515,117.5311,6360.0
2017-01-25 12:40:00,147.53,147.69,147.53,147.62,2600.0,117.5391,117.6666,117.5391,117.6108,2600.0
2017-01-25 12:45:00,147.55,147.66,147.53,147.6,2530.0,117.555,117.6427,117.5391,117.5949,2530.0
2017-01-25 12:50:00,147.6,147.69,147.57,147.69,4960.0,117.5949,117.6666,117.571,117.6666,4960.0
2017-01-25 12:55:00,147.68,147.73,147.62,147.72,4175.0,117.6586,117.6985,117.6108,117.6905,4175.0
2017-01-25 13:00:00,147.71,147.77,147.68,147.75,4020.0,117.6825,117.7303,117.6586,117.7144,4020.0
2017-01-25 13:05:00,147.77,147.78,147.67,147.71,4500.0,117.7303,117.7383,117.6507,117.6825,4500.0
2017-01-25 13:10:00,147.72,147.78,147.69,147.78,3934.0,117.6905,117.7383,117.6666,117.7383,3934.0
2017-01-25 13:15:00,147.83,147.89,147.8,147.89,2640.0,117.7781,117.8259,117.7542,117.8259,2640.0
2017-01-25 13:20:00,147.89,147.91,147.82,147.86,3588.0,117.8259,117.8419,117.7702,117.802,3588.0
2017-01-25 13:25:00,147.85,147.9,147.82,147.84,3950.0,117.7941,117.8339,117.7702,117.7861,3950.0
2017-01-25 13:30:00,147.82,147.85,147.63,147.71,12386.0,117.7702,117.7941,117.6188,117.6825,12386.0
2017-01-25 13:35:00,147.72,147.75,147.69,147.74,4800.0,117.6905,117.7144,117.6666,117.7064,4800.0
2017-01-25 13:40:00,147.76,147.94,147.75,147.91,3204.0,117.7224,117.8658,117.7144,117.8419,3204.0
2017-01-25 13:45:00,147.93,147.93,147.69,147.79,8826.0,117.8578,117.8578,117.6666,117.7463,8826.0
2017-01-25 13:50:00,147.78,147.86,147.75,147.83,8157.0,117.7383,117.802,117.7144,117.7781,8157.0
2017-01-25 13:55:00,147.8,147.86,147.71,147.75,5906.0,117.7542,117.802,117.6825,117.7144,5906.0
2017-01-25 14:00:00,147.76,147.95,147.73,147.93,13409.0,117.7224,117.8737,117.6985,117.8578,13409.0
2017-01-25 14:05:00,147.96,148.04,147.92,147.98,20638.0,117.8817,117.9454,117.8498,117.8976,20638.0
2017-01-25 14:10:00,147.99,148.0,147.91,147.98,10957.0,117.9056,117.9136,117.8419,117.8976,10957.0
2017-01-25 14:15:00,148.0,148.09,148.0,148.06,11680.0,117.9136,117.9853,117.9136,117.9614,11680.0
2017-01-25 14:20:00,148.03,148.08,148.0,148.04,7650.0,117.9375,117.9773,117.9136,117.9454,7650.0
2017-01-25 14:25:00,148.02,148.17,148.01,148.12,20986.0,117.9295,118.049,117.9215,118.0092,20986.0
2017-01-25 14:30:00,148.07,148.13,148.01,148.08,11934.0,117.9693,118.0171,117.9215,117.9773,11934.0
2017-01-25 14:35:00,148.08,148.21,148.08,148.12,7640.0,117.9773,118.0809,117.9773,118.0092,7640.0
2017-01-25 14:40:00,148.14,148.23,148.08,148.21,10739.0,118.0251,118.0968,117.9773,118.0809,10739.0
2017-01-25 14:45:00,148.16,148.24,148.15,148.24,6036.0,118.041,118.1048,118.0331,118.1048,6036.0
2017-01-25 14:50:00,148.24,148.25,148.16,148.23,6189.0,118.1048,118.1127,118.041,118.0968,6189.0
2017-01-25 14:55:00,148.19,148.21,148.15,148.19,7103.0,118.0649,118.0809,118.0331,118.0649,7103.0
2017-01-25 15:00:00,148.17,148.24,148.11,148.18,16261.0,118.049,118.1048,118.0012,118.057,16261.0
2017-01-25 15:05:00,148.15,148.16,148.1,148.1,8997.0,118.0331,118.041,117.9932,117.9932,8997.0
2017-01-25 15:10:00,148.1,148.13,148.05,148.08,7144.0,117.9932,118.0171,117.9534,117.9773,7144.0
2017-01-25 15:15:00,148.1,148.1,147.8,147.8,16327.0,117.9932,117.9932,117.7542,117.7542,16327.0
2017-01-25 15:20:00,147.77,147.9,147.71,147.86,10750.0,117.7303,117.8339,117.6825,117.802,10750.0
2017-01-25 15:25:00,147.87,148.02,147.82,147.95,16727.0,117.81,117.9295,117.7702,117.8737,16727.0
2017-01-25 15:30:00,147.98,148.0,147.89,147.95,19735.0,117.8976,117.9136,117.8259,117.8737,19735.0
2017-01-25 15:35:00,147.92,148.02,147.92,148.01,7972.0,117.8498,117.9295,117.8498,117.9215,7972.0
2017-01-25 15:40:00,148.02,148.12,147.98,147.99,13504.0,117.9295,118.0092,117.8976,117.9056,13504.0
2017-01-25 15:45:00,147.99,148.0,147.87,147.89,25689.0,117.9056,117.9136,117.81,117.8259,25689.0
2017-01-25 15:50:00,147.9,148.05,147.89,147.98,22147.0,117.8339,117.9534,117.8259,117.8976,22147.0
2017-01-25 15:55:00,147.97,147.98,147.77,147.84,56125.0,117.8897,117.8976,117.7303,117.7861,56125.0
2017-01-26 09:30:00,148.25,148.47,147.63,148.47,38293.0,118.1127,118.288,117.6188,118.288,38293.0
2017-01-26 09:35:00,148.33,148.57,148.08,148.25,33083.0,118.1765,118.3677,117.9773,118.1127,33083.0
2017-01-26 09:40:00,148.26,148.26,147.53,148.06,23778.0,118.1207,118.1207,117.5391,117.9614,23778.0
2017-01-26 09:45:00,147.95,148.76,147.91,148.71,21047.0,117.8737,118.5191,117.8419,118.4792,21047.0
2017-01-26 09:50:00,148.71,149.35,148.51,149.31,30299.0,118.4792,118.9891,118.3199,118.9573,30299.0
2017-01-26 09:55:00,149.39,149.71,149.32,149.58,10853.0,119.021,119.2759,118.9652,119.1724,10853.0
2017-01-26 10:00:00,149.51,149.74,149.07,149.66,14078.0,119.1166,119.2999,118.7661,119.2361,14078.0
2017-01-26 10:05:00,149.6,149.82,149.6,149.82,14737.0,119.1883,119.3636,119.1883,119.3636,14737.0
2017-01-26 10:10:00,149.73,149.98,149.66,149.96,19225.0,119.2919,119.4911,119.2361,119.4751,19225.0
2017-01-26 10:15:00,149.87,150.35,149.77,150.29,56773.0,119.4034,119.7858,119.3238,119.738,56773.0
2017-01-26 10:20:00,150.22,150.26,149.7,149.96,22841.0,119.6823,119.7141,119.268,119.4751,22841.0
2017-01-26 10:25:00,149.89,149.98,149.53,149.69,9169.0,119.4194,119.4911,119.1325,119.26,9169.0
2017-01-26 10:30:00,149.66,149.8,149.62,149.68,21033.0,119.2361,119.3477,119.2042,119.252,21033.0
2017-01-26 10:35:00,149.61,149.7,149.57,149.63,10019.0,119.1963,119.268,119.1644,119.2122,10019.0
2017-01-26 10:40:00,149.63,149.69,148.89,148.9,11572.0,119.2122,119.26,118.6226,118.6306,11572.0
2017-01-26 10:45:00,148.82,149.29,148.82,149.05,16006.0,118.5669,118.9413,118.5669,118.7501,16006.0
2017-01-26 10:50:00,149.02,149.07,148.76,148.79,21181.0,118.7262,118.7661,118.5191,118.543,21181.0
2017-01-26 10:55:00,148.89,149.0,148.65,148.73,10083.0,118.6226,118.7103,118.4314,118.4952,10083.0
2017-01-26 11:00:00,148.79,148.82,148.58,148.61,5967.0,118.543,118.5669,118.3757,118.3996,5967.0
2017-01-26 11:05:00,148.63,148.81,148.55,148.81,13916.0,118.4155,118.5589,118.3518,118.5589,13916.0
2017-01-26 11:10:00,148.74,148.78,148.62,148.78,8555.0,118.5031,118.535,118.4075,118.535,8555.0
2017-01-26 11:15:00,148.76,148.76,148.52,148.73,11204.0,118.5191,118.5191,118.3279,118.4952,11204.0
2017-01-26 11:20:00,148.63,148.75,148.45,148.48,42173.0,118.4155,118.5111,118.2721,118.296,42173.0
2017-01-26 11:25:00,148.45,148.79,148.45,148.71,26409.0,118.2721,118.543,118.2721,118.4792,26409.0
2017-01-26 11:30:00,148.68,148.69,148.22,148.53,21671.0,118.4553,118.4633,118.0888,118.3358,21671.0
2017-01-26 11:35:00,148.58,148.63,148.42,148.48,6161.0,118.3757,118.4155,118.2482,118.296,6161.0
2017-01-26 11:40:00,148.55,148.61,148.3,148.3,13921.0,118.3518,118.3996,118.1526,118.1526,13921.0
2017-01-26 11:45:00,148.31,148.35,148.07,148.07,12799.0,118.1606,118.1924,117.9693,117.9693,12799.0
2017-01-26 11:50:00,148.18,148.18,147.81,147.81,9080.0,118.057,118.057,117.7622,117.7622,9080.0
2017-01-26 11:55:00,147.81,147.83,147.61,147.67,54168.0,117.7622,117.7781,117.6029,117.6507,54168.0
2017-01-26 12:00:00,147.71,147.77,147.38,147.43,14217.0,117.6825,117.7303,117.4196,117.4594,14217.0
2017-01-26 12:05:00,147.41,147.54,147.22,147.5,21024.0,117.4435,117.5471,117.2921,117.5152,21024.0
2017-01-26 12:10:00,147.5,147.62,147.41,147.62,9918.0,117.5152,117.6108,117.4435,117.6108,9918.0
2017-01-26 12:15:00,147.6,147.6,147.32,147.32,4403.0,117.5949,117.5949,117.3718,117.3718,4403.0
2017-01-26 12:20:00,147.35,147.39,147.3,147.38,7463.0,117.3957,117.4276,117.3559,117.4196,7463.0
2017-01-26 12:25:00,147.38,147.41,147.14,147.14,6845.0,117.4196,117.4435,117.2284,117.2284,6845.0
2017-01-26 12:30:00,147.14,147.38,147.13,147.36,9997.0,117.2284,117.4196,117.2204,117.4037,9997.0
2017-01-26 12:35:00,147.36,147.37,147.14,147.36,8282.0,117.4037,117.4116,117.2284,117.4037,8282.0
2017-01-26 12:40:00,147.35,147.39,147.28,147.31,7399.0,117.3957,117.4276,117.3399,117.3638,7399.0
2017-01-26 12:45:00,147.3,147.31,147.12,147.2,9302.0,117.3559,117.3638,117.2125,117.2762,9302.0
2017-01-26 12:50:00,147.2,147.28,147.19,147.21,5490.0,117.2762,117.3399,117.2682,117.2842,5490.0
2017-01-26 12:55:00,147.2,147.23,147.1,147.17,7539.0,117.2762,117.3001,117.1965,117.2523,7539.0
2017-01-26 13:00:00,147.13,147.31,147.13,147.25,6242.0,117.2204,117.3638,117.2204,117.316,6242.0
2017-01-26 13:05:00,147.23,147.24,147.11,147.15,4611.0,117.3001,117.3081,117.2045,117.2364,4611.0
2017-01-26 13:10:00,147.11,147.11,146.93,147.06,10922.0,117.2045,117.2045,117.0611,117.1647,10922.0
2017-01-26 13:15:00,147.09,147.09,146.82,146.82,9405.0,117.1886,117.1886,116.9734,116.9734,9405.0
2017-01-26 13:20:00,146.87,146.98,146.68,146.85,10098.0,117.0133,117.1009,116.8619,116.9973,10098.0
2017-01-26 13:25:00,146.87,146.98,146.82,146.93,7475.0,117.0133,117.1009,116.9734,117.0611,7475.0
2017-01-26 13:30:00,146.94,146.97,146.87,146.92,12381.0,117.0691,117.093,117.0133,117.0531,12381.0
2017-01-26 13:35:00,146.92,147.21,146.9,147.19,9170.0,117.0531,117.2842,117.0372,117.2682,9170.0
2017-01-26 13:40:00,147.11,147.26,147.11,147.26,4649.0,117.2045,117.324,117.2045,117.324,4649.0
2017-01-26 13:45:00,147.17,147.22,147.11,147.15,4369.0,117.2523,117.2921,117.2045,117.2364,4369.0
2017-01-26 13:50:00,147.16,147.28,147.12,147.28,7237.0,117.2443,117.3399,117.2125,117.3399,7237.0
2017-01-26 13:55:00,147.28,147.37,147.24,147.37,7034.0,117.3399,117.4116,117.3081,117.4116,7034.0
2017-01-26 14:00:00,147.42,147.61,147.42,147.47,7703.0,117.4515,117.6029,117.4515,117.4913,7703.0
2017-01-26 14:05:00,147.46,147.59,147.34,147.55,7180.0,117.4833,117.5869,117.3877,117.555,7180.0
2017-01-26 14:10:00,147.55,147.68,147.54,147.62,4261.0,117.555,117.6586,117.5471,117.6108,4261.0
2017-01-26 14:15:00,147.64,147.79,147.61,147.79,6141.0,117.6268,117.7463,117.6029,117.7463,6141.0
2017-01-26 14:20:00,147.75,147.88,147.66,147.69,13137.0,117.7144,117.818,117.6427,117.6666,13137.0
2017-01-26 14:25:00,147.73,147.87,147.66,147.85,9234.0,117.6985,117.81,117.6427,117.7941,9234.0
2017-01-26 14:30:00,147.82,147.85,147.7,147.76,8470.0,117.7702,117.7941,117.6746,117.7224,8470.0
2017-01-26 14:35:00,147.8,147.89,147.66,147.66,7361.0,117.7542,117.8259,117.6427,117.6427,7361.0
2017-01-26 14:40:00,147.72,147.78,147.67,147.78,7479.0,117.6905,117.7383,117.6507,117.7383,7479.0
2017-01-26 14:45:00,147.75,147.75,147.44,147.44,4870.0,117.7144,117.7144,117.4674,117.4674,4870.0
2017-01-26 14:50:00,147.47,147.57,147.45,147.52,6797.0,117.4913,117.571,117.4754,117.5311,6797.0
2017-01-26 14:55:00,147.52,147.61,147.47,147.56,6204.0,117.5311,117.6029,117.4913,117.563,6204.0
2017-01-26 15:00:00,147.56,147.56,147.28,147.4,9871.0,117.563,117.563,117.3399,117.4355,9871.0
2017-01-26 15:05:00,147.37,147.41,147.24,147.27,7577.0,117.4116,117.4435,117.3081,117.332,7577.0
2017-01-26 15:10:00,147.24,147.43,147.23,147.43,11870.0,117.3081,117.4594,117.3001,117.4594,11870.0
2017-01-26 15:15:00,147.44,147.53,147.37,147.44,8912.0,117.4674,117.5391,117.4116,117.4674,8912.0
2017-01-26 15:20:00,147.45,147.49,147.4,147.42,9555.0,117.4754,117.5072,117.4355,117.4515,9555.0
2017-01-26 15:25:00,147.41,147.58,147.41,147.48,13296.0,117.4435,117.5789,117.4435,117.4993,13296.0
2017-01-26 15:30:00,147.49,147.51,147.37,147.42,17168.0,117.5072,117.5232,117.4116,117.4515,17168.0
2017-01-26 15:35:00,147.42,147.42,147.21,147.24,17094.0,117.4515,117.4515,117.2842,117.3081,17094.0
2017-01-26 15:40:00,147.24,147.32,147.12,147.2,26672.0,117.3081,117.3718,117.2125,117.2762,26672.0
2017-01-26 15:45:00,147.16,147.36,147.16,147.3,25441.0,117.2443,117.4037,117.2443,117.3559,25441.0
2017-01-26 15:50:00,147.3,147.44,147.26,147.39,31669.0,117.3559,117.4674,117.324,117.4276,31669.0
2017-01-26 15:55:00,147.38,147.51,147.38,147.46,46046.0,117.4196,117.5232,117.4196,117.4833,46046.0
2017-01-27 09:30:00,147.48,147.58,147.01,147.37,13570.0,117.4993,117.5789,117.1248,117.4116,13570.0
2017-01-27 09:35:00,147.78,147.85,147.5,147.53,6045.0,117.7383,117.7941,117.5152,117.5391,6045.0
2017-01-27 09:40:00,147.78,147.98,147.74,147.88,9067.0,117.7383,117.8976,117.7064,117.818,9067.0
2017-01-27 09:45:00,147.87,147.9,147.51,147.73,5150.0,117.81,117.8339,117.5232,117.6985,5150.0
2017-01-27 09:50:00,147.75,147.98,147.7,147.9,9545.0,117.7144,117.8976,117.6746,117.8339,9545.0
2017-01-27 09:55:00,147.9,147.9,147.32,147.61,17344.0,117.8339,117.8339,117.3718,117.6029,17344.0
2017-01-27 10:00:00,147.61,147.98,147.42,147.75,4795.0,117.6029,117.8976,117.4515,117.7144,4795.0
2017-01-27 10:05:00,147.81,147.88,147.49,147.65,8336.0,117.7622,117.818,117.5072,117.6347,8336.0
2017-01-27 10:10:00,147.72,147.88,147.71,147.81,3515.0,117.6905,117.818,117.6825,117.7622,3515.0
2017-01-27 10:15:00,147.84,147.97,147.79,147.83,7065.0,117.7861,117.8897,117.7463,117.7781,7065.0
2017-01-27 10:20:00,147.89,147.92,147.89,147.92,300.0,117.8259,117.8498,117.8259,117.8498,300.0
2017-01-27 10:25:00,147.92,147.99,147.49,147.53,4649.0,117.8498,117.9056,117.5072,117.5391,4649.0
2017-01-27 10:30:00,147.53,147.63,147.06,147.19,10744.0,117.5391,117.6188,117.1647,117.2682,10744.0
2017-01-27 10:35:00,147.11,147.34,147.03,147.23,11193.0,117.2045,117.3877,117.1408,117.3001,11193.0
2017-01-27 10:40:00,147.24,147.24,147.03,147.05,7869.0,117.3081,117.3081,117.1408,117.1567,7869.0
2017-01-27 10:45:00,147.12,147.14,146.78,146.91,11668.0,117.2125,117.2284,116.9416,117.0452,11668.0
2017-01-27 10:50:00,146.88,147.02,146.83,146.89,5850.0,117.0213,117.1328,116.9814,117.0292,5850.0
2017-01-27 10:55:00,146.88,146.9,146.69,146.77,8179.0,117.0213,117.0372,116.8699,116.9336,8179.0
2017-01-27 11:00:00,146.82,147.07,146.78,147.07,4300.0,116.9734,117.1726,116.9416,117.1726,4300.0
2017-01-27 11:05:00,147.09,147.22,147.05,147.2,5574.0,117.1886,117.2921,117.1567,117.2762,5574.0
2017-01-27 11:10:00,147.17,147.34,147.17,147.34,7927.0,117.2523,117.3877,117.2523,117.3877,7927.0
2017-01-27 11:15:00,147.34,147.34,147.18,147.32,2908.0,117.3877,117.3877,117.2603,117.3718,2908.0
2017-01-27 11:20:00,147.35,147.45,147.29,147.37,7520.0,117.3957,117.4754,117.3479,117.4116,7520.0
2017-01-27 11:25:00,147.43,147.6,147.42,147.46,4949.0,117.4594,117.5949,117.4515,117.4833,4949.0
2017-01-27 11:30:00,147.46,147.5,147.3,147.31,2736.0,117.4833,117.5152,117.3559,117.3638,2736.0
2017-01-27 11:35:00,147.34,147.47,147.34,147.45,3821.0,117.3877,117.4913,117.3877,117.4754,3821.0
2017-01-27 11:40:00,147.44,147.48,147.29,147.33,4815.0,117.4674,117.4993,117.3479,117.3798,4815.0
2017-01-27 11:45:00,147.34,147.43,147.25,147.29,2952.0,117.3877,117.4594,117.316,117.3479,2952.0
2017-01-27 11:50:00,147.3,147.35,147.17,147.17,4866.0,117.3559,117.3957,117.2523,117.2523,4866.0
2017-01-27 11:55:00,147.17,147.4,147.16,147.39,5300.0,117.2523,117.4355,117.2443,117.4276,5300.0
2017-01-27 12:00:00,147.42,147.66,147.41,147.58,3039.0,117.4515,117.6427,117.4435,117.5789,3039.0
2017-01-27 12:05:00,147.58,147.59,147.34,147.36,7478.0,117.5789,117.5869,117.3877,117.4037,7478.0
2017-01-27 12:10:00,147.34,147.34,147.26,147.31,3083.0,117.3877,117.3877,117.324,117.3638,3083.0
2017-01-27 12:15:00,147.33,147.37,147.31,147.31,3157.0,117.3798,117.4116,117.3638,117.3638,3157.0
2017-01-27 12:20:00,147.34,147.34,147.24,147.33,2486.0,117.3877,117.3877,117.3081,117.3798,2486.0
2017-01-27 12:25:00,147.34,147.36,147.1,147.1,8862.0,117.3877,117.4037,117.1965,117.1965,8862.0
2017-01-27 12:30:00,147.18,147.24,147.13,147.16,8506.0,117.2603,117.3081,117.2204,117.2443,8506.0
2017-01-27 12:35:00,147.12,147.26,146.94,146.95,10728.0,117.2125,117.324,117.0691,117.077,10728.0
2017-01-27 12:40:00,146.99,147.0,146.77,146.81,11699.0,117.1089,117.1169,116.9336,116.9655,11699.0
2017-01-27 12:45:00,146.76,146.92,146.76,146.88,8395.0,116.9256,117.0531,116.9256,117.0213,8395.0
2017-01-27 12:50:00,146.89,147.23,146.89,147.18,12640.0,117.0292,117.3001,117.0292,117.2603,12640.0
2017-01-27 12:55:00,147.17,147.27,147.15,147.27,3855.0,117.2523,117.332,117.2364,117.332,3855.0
2017-01-27 13:00:00,147.24,147.29,147.11,147.19,5463.0,117.3081,117.3479,117.2045,117.2682,5463.0
2017-01-27 13:05:00,147.16,147.22,147.15,147.22,2336.0,117.2443,117.2921,117.2364,117.2921,2336.0
2017-01-27 13:10:00,147.27,147.28,147.19,147.24,2556.0,117.332,117.3399,117.2682,117.3081,2556.0
2017-01-27 13:15:00,147.23,147.3,147.15,147.3,3192.0,117.3001,117.3559,117.2364,117.3559,3192.0
2017-01-27 13:20:00,147.28,147.29,147.09,147.25,8169.0,117.3399,117.3479,117.1886,117.316,8169.0
2017-01-27 13:25:00,147.26,147.41,147.25,147.4,8804.0,117.324,117.4435,117.316,117.4355,8804.0
2017-01-27 13:30:00,147.43,147.48,147.28,147.4,7826.0,117.4594,117.4993,117.3399,117.4355,7826.0
2017-01-27 13:35:00,147.41,147.41,147.21,147.24,3045.0,117.4435,117.4435,117.2842,117.3081,3045.0
2017-01-27 13:40:00,147.24,147.3,147.22,147.3,7008.0,117.3081,117.3559,117.2921,117.3559,7008.0
2017-01-27 13:45:00,147.32,147.34,147.13,147.19,9755.0,117.3718,117.3877,117.2204,117.2682,9755.0
2017-01-27 13:50:00,147.21,147.21,147.0,147.0,1700.0,117.2842,117.2842,117.1169,117.1169,1700.0
2017-01-27 13:55:00,147.03,147.09,146.91,146.93,12549.0,117.1408,117.1886,117.0452,117.0611,12549.0
2017-01-27 14:00:00,146.96,147.02,146.9,147.0,2500.0,117.085,117.1328,117.0372,117.1169,2500.0
2017-01-27 14:05:00,147.01,147.05,146.97,147.04,4222.0,117.1248,117.1567,117.093,117.1487,4222.0
2017-01-27 14:10:00,147.03,147.14,147.03,147.05,2700.0,117.1408,117.2284,117.1408,117.1567,2700.0
2017-01-27 14:15:00,147.12,147.15,147.05,147.05,2351.0,117.2125,117.2364,117.1567,117.1567,2351.0
2017-01-27 14:20:00,147.09,147.15,147.03,147.11,3558.0,117.1886,117.2364,117.1408,117.2045,3558.0
2017-01-27 14:25:00,147.13,147.2,147.13,147.18,2849.0,117.2204,117.2762,117.2204,117.2603,2849.0
2017-01-27 14:30:00,147.18,147.4,147.16,147.4,3600.0,117.2603,117.4355,117.2443,117.4355,3600.0
2017-01-27 14:35:00,147.43,147.43,147.12,147.22,8618.0,117.4594,117.4594,117.2125,117.2921,8618.0
2017-01-27 14:40:00,147.22,147.29,147.2,147.24,3089.0,117.2921,117.3479,117.2762,117.3081,3089.0
2017-01-27 14:45:00,147.21,147.3,147.19,147.29,6879.0,117.2842,117.3559,117.2682,117.3479,6879.0
2017-01-27 14:50:00,147.3,147.3,147.2,147.26,3882.0,117.3559,117.3559,117.2762,117.324,3882.0
2017-01-27 14:55:00,147.26,147.27,147.2,147.27,5009.0,117.324,117.332,117.2762,117.332,5009.0
2017-01-27 15:00:00,147.26,147.26,147.17,147.17,7176.0,117.324,117.324,117.2523,117.2523,7176.0
2017-01-27 15:05:00,147.16,147.23,147.15,147.15,4234.0,117.2443,117.3001,117.2364,117.2364,4234.0
2017-01-27 15:10:00,147.13,147.17,147.11,147.13,5887.0,117.2204,117.2523,117.2045,117.2204,5887.0
2017-01-27 15:15:00,147.1,147.14,147.07,147.11,5961.0,117.1965,117.2284,117.1726,117.2045,5961.0
2017-01-27 15:20:00,147.09,147.1,147.03,147.07,10281.0,117.1886,117.1965,117.1408,117.1726,10281.0
2017-01-27 15:25:00,147.06,147.07,146.85,146.85,21140.0,117.1647,117.1726,116.9973,116.9973,21140.0
2017-01-27 15:30:00,146.9,147.03,146.89,147.02,11411.0,117.0372,117.1408,117.0292,117.1328,11411.0
2017-01-27 15:35:00,147.01,147.14,146.98,147.14,9989.0,117.1248,117.2284,117.1009,117.2284,9989.0
2017-01-27 15:40:00,147.14,147.14,147.02,147.03,12971.0,117.2284,117.2284,117.1328,117.1408,12971.0
2017-01-27 15:45:00,147.02,147.2,147.02,147.17,22846.0,117.1328,117.2762,117.1328,117.2523,22846.0
2017-01-27 15:50:00,147.17,147.17,147.05,147.06,17385.0,117.2523,117.2523,117.1567,117.1647,17385.0
2017-01-27 15:55:00,147.06,147.21,147.06,147.13,50002.0,117.1647,117.2842,117.1647,117.2204,50002.0
2017-01-30 09:30:00,146.85,146.85,145.61,145.95,20417.0,116.9973,116.9973,116.0094,116.2803,20417.0
2017-01-30 09:35:00,145.9,146.77,145.88,146.58,25156.0,116.2405,116.9336,116.2245,116.7822,25156.0
2017-01-30 09:40:00,146.54,146.61,145.87,146.0,26754.0,116.7504,116.8061,116.2166,116.3201,26754.0
2017-01-30 09:45:00,145.96,146.24,145.81,145.81,30150.0,116.2883,116.5114,116.1688,116.1688,30150.0
2017-01-30 09:50:00,145.83,145.94,145.51,145.94,25804.0,116.1847,116.2723,115.9298,116.2723,25804.0
2017-01-30 09:55:00,145.84,145.93,145.79,145.79,7390.0,116.1927,116.2644,116.1528,116.1528,7390.0
2017-01-30 10:00:00,145.79,146.03,145.69,145.91,7911.0,116.1528,116.344,116.0732,116.2484,7911.0
2017-01-30 10:05:00,145.98,146.16,145.77,145.86,5977.0,116.3042,116.4476,116.1369,116.2086,5977.0
2017-01-30 10:10:00,145.82,145.9,145.66,145.79,20536.0,116.1767,116.2405,116.0493,116.1528,20536.0
2017-01-30 10:15:00,145.84,145.86,145.56,145.56,12581.0,116.1927,116.2086,115.9696,115.9696,12581.0
2017-01-30 10:20:00,145.56,145.63,145.41,145.6,10245.0,115.9696,116.0254,115.8501,116.0015,10245.0
2017-01-30 10:25:00,145.61,145.81,145.52,145.81,6788.0,116.0094,116.1688,115.9377,116.1688,6788.0
2017-01-30 10:30:00,145.74,146.01,145.74,145.98,15413.0,116.113,116.3281,116.113,116.3042,15413.0
2017-01-30 10:35:00,145.96,146.01,145.72,145.84,13513.0,116.2883,116.3281,116.0971,116.1927,13513.0
2017-01-30 10:40:00,145.81,145.83,145.51,145.59,12224.0,116.1688,116.1847,115.9298,115.9935,12224.0
2017-01-30 10:45:00,145.51,145.67,145.44,145.56,13013.0,115.9298,116.0572,115.874,115.9696,13013.0
2017-01-30 10:50:00,145.59,145.67,145.45,145.45,6995.0,115.9935,116.0572,115.882,115.882,6995.0
2017-01-30 10:55:00,145.46,145.49,145.35,145.47,7220.0,115.8899,115.9138,115.8023,115.8979,7220.0
2017-01-30 11:00:00,145.43,145.82,145.32,145.62,11799.0,115.866,116.1767,115.7784,116.0174,11799.0
2017-01-30 11:05:00,145.62,145.88,145.62,145.84,6446.0,116.0174,116.2245,116.0174,116.1927,6446.0
2017-01-30 11:10:00,145.81,145.99,145.79,145.99,10034.0,116.1688,116.3122,116.1528,116.3122,10034.0
2017-01-30 11:15:00,145.93,146.02,145.84,146.02,11579.0,116.2644,116.3361,116.1927,116.3361,11579.0
2017-01-30 11:20:00,145.99,146.15,145.91,145.91,9567.0,116.3122,116.4396,116.2484,116.2484,9567.0
2017-01-30 11:25:00,145.94,145.95,145.74,145.77,11856.0,116.2723,116.2803,116.113,116.1369,11856.0
2017-01-30 11:30:00,145.7,145.9,145.69,145.9,12037.0,116.0811,116.2405,116.0732,116.2405,12037.0
2017-01-30 11:35:00,145.93,146.25,145.89,146.25,18219.0,116.2644,116.5193,116.2325,116.5193,18219.0
2017-01-30 11:40:00,146.18,146.22,146.07,146.07,6847.0,116.4636,116.4954,116.3759,116.3759,6847.0
2017-01-30 11:45:00,146.08,146.3,146.07,146.3,4408.0,116.3839,116.5592,116.3759,116.5592,4408.0
2017-01-30 11:50:00,146.34,146.46,146.33,146.38,4700.0,116.591,116.6866,116.5831,116.6229,4700.0
2017-01-30 11:55:00,146.38,146.49,146.32,146.41,22056.0,116.6229,116.7105,116.5751,116.6468,22056.0
2017-01-30 12:00:00,146.4,146.4,146.31,146.33,2136.0,116.6388,116.6388,116.5671,116.5831,2136.0
2017-01-30 12:05:00,146.32,146.34,146.27,146.34,1337.0,116.5751,116.591,116.5353,116.591,1337.0
2017-01-30 12:10:00,146.28,146.3,146.13,146.25,4323.0,116.5432,116.5592,116.4237,116.5193,4323.0
2017-01-30 12:15:00,146.25,146.4,146.25,146.4,4301.0,116.5193,116.6388,116.5193,116.6388,4301.0
2017-01-30 12:20:00,146.38,146.39,146.3,146.39,4882.0,116.6229,116.6309,116.5592,116.6309,4882.0
2017-01-30 12:25:00,146.37,146.4,146.31,146.37,3610.0,116.6149,116.6388,116.5671,116.6149,3610.0
2017-01-30 12:30:00,146.33,146.34,146.0,146.09,13283.0,116.5831,116.591,116.3201,116.3918,13283.0
2017-01-30 12:35:00,146.06,146.15,146.05,146.15,1883.0,116.3679,116.4396,116.36,116.4396,1883.0
2017-01-30 12:40:00,146.13,146.16,146.03,146.11,4815.0,116.4237,116.4476,116.344,116.4078,4815.0
2017-01-30 12:45:00,146.11,146.22,146.09,146.22,2494.0,116.4078,116.4954,116.3918,116.4954,2494.0
2017-01-30 12:50:00,146.21,146.36,146.19,146.35,4068.0,116.4875,116.607,116.4715,116.599,4068.0
2017-01-30 12:55:00,146.37,146.39,146.25,146.28,4640.0,116.6149,116.6309,116.5193,116.5432,4640.0
2017-01-30 13:00:00,146.28,146.34,146.2,146.2,3000.0,116.5432,116.591,116.4795,116.4795,3000.0
2017-01-30 13:05:00,146.16,146.43,146.13,146.43,11204.0,116.4476,116.6627,116.4237,116.6627,11204.0
2017-01-30 13:10:00,146.43,146.61,146.39,146.54,15854.0,116.6627,116.8061,116.6309,116.7504,15854.0
2017-01-30 13:15:00,146.54,146.56,146.49,146.56,8228.0,116.7504,116.7663,116.7105,116.7663,8228.0
2017-01-30 13:20:00,146.53,146.62,146.52,146.53,2530.0,116.7424,116.8141,116.7344,116.7424,2530.0
2017-01-30 13:25:00,146.54,146.73,146.51,146.65,4605.0,116.7504,116.9017,116.7265,116.838,4605.0
2017-01-30 13:30:00,146.65,146.65,146.5,146.57,4635.0,116.838,116.838,116.7185,116.7743,4635.0
2017-01-30 13:35:00,146.52,146.55,146.48,146.51,2599.0,116.7344,116.7583,116.7026,116.7265,2599.0
2017-01-30 13:40:00,146.5,146.63,146.48,146.55,8560.0,116.7185,116.8221,116.7026,116.7583,8560.0
2017-01-30 13:45:00,146.53,146.62,146.44,146.54,4109.0,116.7424,116.8141,116.6707,116.7504,4109.0
2017-01-30 13:50:00,146.58,146.61,146.43,146.55,6713.0,116.7822,116.8061,116.6627,116.7583,6713.0
2017-01-30 13:55:00,146.59,146.65,146.53,146.62,5533.0,116.7902,116.838,116.7424,116.8141,5533.0
2017-01-30 14:00:00,146.64,146.71,146.59,146.67,5109.0,116.83,116.8858,116.7902,116.8539,5109.0
2017-01-30 14:05:00,146.69,146.78,146.62,146.78,4202.0,116.8699,116.9416,116.8141,116.9416,4202.0
2017-01-30 14:10:00,146.75,146.75,146.65,146.72,9264.0,116.9177,116.9177,116.838,116.8938,9264.0
2017-01-30 14:15:00,146.7,146.74,146.62,146.67,4231.0,116.8778,116.9097,116.8141,116.8539,4231.0
2017-01-30 14:20:00,146.68,146.73,146.65,146.72,4800.0,116.8619,116.9017,116.838,116.8938,4800.0
2017-01-30 14:25:00,146.72,146.93,146.69,146.93,2772.0,116.8938,117.0611,116.8699,117.0611,2772.0
2017-01-30 14:30:00,146.89,147.09,146.89,147.01,5136.0,117.0292,117.1886,117.0292,117.1248,5136.0
2017-01-30 14:35:00,146.99,147.1,146.98,147.05,5353.0,117.1089,117.1965,117.1009,117.1567,5353.0
2017-01-30 14:40:00,147.09,147.18,146.99,147.14,7326.0,117.1886,117.2603,117.1089,117.2284,7326.0
2017-01-30 14:45:00,147.16,147.17,147.09,147.12,4902.0,117.2443,117.2523,117.1886,117.2125,4902.0
2017-01-30 14:50:00,147.16,147.26,147.14,147.26,4338.0,117.2443,117.324,117.2284,117.324,4338.0
2017-01-30 14:55:00,147.23,147.25,147.17,147.25,28214.0,117.3001,117.316,117.2523,117.316,28214.0
2017-01-30 15:00:00,147.25,147.29,146.82,146.88,11443.0,117.316,117.3479,116.9734,117.0213,11443.0
2017-01-30 15:05:00,146.86,146.91,146.73,146.75,6938.0,117.0053,117.0452,116.9017,116.9177,6938.0
2017-01-30 15:10:00,146.75,146.84,146.73,146.79,7808.0,116.9177,116.9894,116.9017,116.9495,7808.0
2017-01-30 15:15:00,146.76,146.78,146.59,146.77,4572.0,116.9256,116.9416,116.7902,116.9336,4572.0
2017-01-30 15:20:00,146.78,146.85,146.68,146.71,4293.0,116.9416,116.9973,116.8619,116.8858,4293.0
2017-01-30 15:25:00,146.71,146.72,146.65,146.69,5416.0,116.8858,116.8938,116.838,116.8699,5416.0
2017-01-30 15:30:00,146.71,146.75,146.64,146.69,9732.0,116.8858,116.9177,116.83,116.8699,9732.0
2017-01-30 15:35:00,146.69,146.7,146.52,146.56,13764.0,116.8699,116.8778,116.7344,116.7663,13764.0
2017-01-30 15:40:00,146.55,146.68,146.47,146.68,8385.0,116.7583,116.8619,116.6946,116.8619,8385.0
2017-01-30 15:45:00,146.71,146.87,146.71,146.84,16060.0,116.8858,117.0133,116.8858,116.9894,16060.0
2017-01-30 15:50:00,146.87,147.04,146.87,146.97,15781.0,117.0133,117.1487,117.0133,117.093,15781.0
2017-01-30 15:55:00,146.98,147.06,146.96,147.0,39656.0,117.1009,117.1647,117.085,117.1169,39656.0
2017-01-31 09:30:00,146.0,146.13,145.21,146.12,27000.0,116.3201,116.4237,115.6907,116.4157,27000.0
2017-01-31 09:35:00,146.09,146.16,145.8,146.07,7539.0,116.3918,116.4476,116.1608,116.3759,7539.0
2017-01-31 09:40:00,146.07,146.54,145.97,146.28,9036.0,116.3759,116.7504,116.2962,116.5432,9036.0
2017-01-31 09:45:00,146.34,146.34,145.8,145.81,10958.0,116.591,116.591,116.1608,116.1688,10958.0
2017-01-31 09:50:00,145.77,145.84,145.37,145.43,14300.0,116.1369,116.1927,115.8182,115.866,14300.0
2017-01-31 09:55:00,145.4,145.4,145.15,145.16,9895.0,115.8421,115.8421,115.6429,115.6509,9895.0
2017-01-31 10:00:00,145.21,145.22,144.25,144.35,26271.0,115.6907,115.6987,114.9259,115.0056,26271.0
2017-01-31 10:05:00,144.4,144.77,144.4,144.55,7324.0,115.0454,115.3402,115.0454,115.1649,7324.0
2017-01-31 10:10:00,144.56,144.75,144.55,144.71,10539.0,115.1729,115.3243,115.1649,115.2924,10539.0
2017-01-31 10:15:00,144.73,144.99,144.7,144.94,5538.0,115.3083,115.5155,115.2844,115.4756,5538.0
2017-01-31 10:20:00,144.96,145.2,144.94,145.19,8597.0,115.4916,115.6828,115.4756,115.6748,8597.0
2017-01-31 10:25:00,145.14,145.21,144.86,144.92,10954.0,115.635,115.6907,115.4119,115.4597,10954.0
2017-01-31 10:30:00,144.92,145.12,144.91,145.12,4950.0,115.4597,115.619,115.4517,115.619,4950.0
2017-01-31 10:35:00,145.15,145.41,145.13,145.16,6100.0,115.6429,115.8501,115.627,115.6509,6100.0
2017-01-31 10:40:00,145.17,145.17,144.96,145.01,7995.0,115.6589,115.6589,115.4916,115.5314,7995.0
2017-01-31 10:45:00,145.06,145.34,144.93,144.93,7696.0,115.5712,115.7943,115.4677,115.4677,7696.0
2017-01-31 10:50:00,144.9,145.1,144.87,144.94,5850.0,115.4438,115.6031,115.4199,115.4756,5850.0
2017-01-31 10:55:00,144.98,145.17,144.97,145.14,7873.0,115.5075,115.6589,115.4995,115.635,7873.0
2017-01-31 11:00:00,145.13,145.24,145.08,145.21,8595.0,115.627,115.7146,115.5872,115.6907,8595.0
2017-01-31 11:05:00,145.24,145.46,145.24,145.27,5348.0,115.7146,115.8899,115.7146,115.7385,5348.0
2017-01-31 11:10:00,145.27,145.58,145.27,145.58,10480.0,115.7385,115.9855,115.7385,115.9855,10480.0
2017-01-31 11:15:00,145.57,145.63,145.4,145.4,8958.0,115.9776,116.0254,115.8421,115.8421,8958.0
2017-01-31 11:20:00,145.44,145.44,145.14,145.35,20408.0,115.874,115.874,115.635,115.8023,20408.0
2017-01-31 11:25:00,145.33,145.33,145.17,145.19,6150.0,115.7863,115.7863,115.6589,115.6748,6150.0
2017-01-31 11:30:00,145.21,145.21,144.84,144.84,7861.0,115.6907,115.6907,115.396,115.396,7861.0
2017-01-31 11:35:00,144.78,144.82,144.56,144.82,12011.0,115.3482,115.38,115.1729,115.38,12011.0
2017-01-31 11:40:00,144.75,144.83,144.67,144.83,4546.0,115.3243,115.388,115.2605,115.388,4546.0
2017-01-31 11:45:00,144.83,144.9,144.82,144.82,8685.0,115.388,115.4438,115.38,115.38,8685.0
2017-01-31 11:50:00,144.8,144.96,144.75,144.93,6348.0,115.3641,115.4916,115.3243,115.4677,6348.0
2017-01-31 11:55:00,144.97,144.97,144.81,144.88,2300.0,115.4995,115.4995,115.3721,115.4278,2300.0
2017-01-31 12:00:00,144.88,145.04,144.85,144.9,12735.0,115.4278,115.5553,115.4039,115.4438,12735.0
2017-01-31 12:05:00,144.91,145.08,144.9,145.08,4914.0,115.4517,115.5872,115.4438,115.5872,4914.0
2017-01-31 12:10:00,145.05,146.28,145.05,146.17,47295.0,115.5633,116.5432,115.5633,116.4556,47295.0
2017-01-31 12:15:00,146.16,146.61,146.13,146.37,33481.0,116.4476,116.8061,116.4237,116.6149,33481.0
2017-01-31 12:20:00,146.48,146.57,146.33,146.52,8464.0,116.7026,116.7743,116.5831,116.7344,8464.0
2017-01-31 12:25:00,146.55,147.25,146.55,147.2,51356.0,116.7583,117.316,116.7583,117.2762,51356.0
2017-01-31 12:30:00,147.2,147.2,146.24,146.29,33603.0,117.2762,117.2762,116.5114,116.5512,33603.0
2017-01-31 12:35:00,146.34,146.83,146.32,146.49,19789.0,116.591,116.9814,116.5751,116.7105,19789.0
2017-01-31 12:40:00,146.45,146.45,146.17,146.24,12373.0,116.6787,116.6787,116.4556,116.5114,12373.0
2017-01-31 12:45:00,146.3,146.53,146.18,146.44,6054.0,116.5592,116.7424,116.4636,116.6707,6054.0
2017-01-31 12:50:00,146.43,146.52,146.24,146.44,18566.0,116.6627,116.7344,116.5114,116.6707,18566.0
2017-01-31 12:55:00,146.37,146.37,146.17,146.27,6505.0,116.6149,116.6149,116.4556,116.5353,6505.0
2017-01-31 13:00:00,146.28,146.36,146.08,146.09,5876.0,116.5432,116.607,116.3839,116.3918,5876.0
2017-01-31 13:05:00,146.04,146.15,146.02,146.12,3120.0,116.352,116.4396,116.3361,116.4157,3120.0
2017-01-31 13:10:00,146.1,146.16,145.81,145.81,13128.0,116.3998,116.4476,116.1688,116.1688,13128.0
2017-01-31 13:15:00,145.79,146.13,145.79,146.05,2620.0,116.1528,116.4237,116.1528,116.36,2620.0
2017-01-31 13:20:00,146.08,146.26,146.08,146.21,1400.0,116.3839,116.5273,116.3839,116.4875,1400.0
2017-01-31 13:25:00,146.23,146.41,146.17,146.38,2450.0,116.5034,116.6468,116.4556,116.6229,2450.0
2017-01-31 13:30:00,146.36,146.51,146.23,146.43,7744.0,116.607,116.7265,116.5034,116.6627,7744.0
2017-01-31 13:35:00,146.43,146.43,146.28,146.38,7215.0,116.6627,116.6627,116.5432,116.6229,7215.0
2017-01-31 13:40:00,146.37,146.41,146.23,146.25,7482.0,116.6149,116.6468,116.5034,116.5193,7482.0
2017-01-31 13:45:00,146.23,146.38,146.23,146.29,9125.0,116.5034,116.6229,116.5034,116.5512,9125.0
2017-01-31 13:50:00,146.29,146.43,146.2,146.26,29516.0,116.5512,116.6627,116.4795,116.5273,29516.0
2017-01-31 13:55:00,146.26,146.3,146.17,146.17,4962.0,116.5273,116.5592,116.4556,116.4556,4962.0
2017-01-31 14:00:00,146.23,146.38,146.23,146.25,5101.0,116.5034,116.6229,116.5034,116.5193,5101.0
2017-01-31 14:05:00,146.22,146.39,146.19,146.28,4508.0,116.4954,116.6309,116.4715,116.5432,4508.0
2017-01-31 14:10:00,146.34,146.45,146.22,146.3,8100.0,116.591,116.6787,116.4954,116.5592,8100.0
2017-01-31 14:15:00,146.34,146.43,146.29,146.41,9338.0,116.591,116.6627,116.5512,116.6468,9338.0
2017-01-31 14:20:00,146.48,146.55,146.44,146.52,6836.0,116.7026,116.7583,116.6707,116.7344,6836.0
2017-01-31 14:25:00,146.55,146.67,146.52,146.62,5215.0,116.7583,116.8539,116.7344,116.8141,5215.0
2017-01-31 14:30:00,146.53,146.57,146.46,146.5,6100.0,116.7424,116.7743,116.6866,116.7185,6100.0
2017-01-31 14:35:00,146.52,146.69,146.49,146.66,6694.0,116.7344,116.8699,116.7105,116.846,6694.0
2017-01-31 14:40:00,146.66,146.8,146.63,146.78,5641.0,116.846,116.9575,116.8221,116.9416,5641.0
2017-01-31 14:45:00,146.73,146.75,146.63,146.73,6728.0,116.9017,116.9177,116.8221,116.9017,6728.0
2017-01-31 14:50:00,146.75,146.85,146.74,146.81,3650.0,116.9177,116.9973,116.9097,116.9655,3650.0
2017-01-31 14:55:00,146.8,146.93,146.78,146.88,3585.0,116.9575,117.0611,116.9416,117.0213,3585.0
2017-01-31 15:00:00,146.91,147.07,146.91,147.06,4777.0,117.0452,117.1726,117.0452,117.1647,4777.0
2017-01-31 15:05:00,147.02,147.08,146.95,147.08,10013.0,117.1328,117.1806,117.077,117.1806,10013.0
2017-01-31 15:10:00,147.05,147.19,147.05,147.14,11506.0,117.1567,117.2682,117.1567,117.2284,11506.0
2017-01-31 15:15:00,147.15,147.17,146.99,147.03,9770.0,117.2364,117.2523,117.1089,117.1408,9770.0
2017-01-31 15:20:00,147.04,147.04,146.94,146.99,6235.0,117.1487,117.1487,117.0691,117.1089,6235.0
2017-01-31 15:25:00,146.99,146.99,146.91,146.93,4700.0,117.1089,117.1089,117.0452,117.0611,4700.0
2017-01-31 15:30:00,146.94,147.1,146.92,147.08,17293.0,117.0691,117.1965,117.0531,117.1806,17293.0
2017-01-31 15:35:00,147.04,147.08,146.94,146.94,20494.0,117.1487,117.1806,117.0691,117.0691,20494.0
2017-01-31 15:40:00,146.95,147.08,146.95,147.06,25181.0,117.077,117.1806,117.077,117.1647,25181.0
2017-01-31 15:45:00,147.06,147.24,146.98,147.02,30732.0,117.1647,117.3081,117.1009,117.1328,30732.0
2017-01-31 15:50:00,146.99,147.05,146.96,146.98,35886.0,117.1089,117.1567,117.085,117.1009,35886.0
2017-01-31 15:55:00,146.98,147.1,146.87,147.03,47904.0,117.1009,117.1965,117.0133,117.1408,47904.0
2017-02-01 09:30:00,147.91,149.0,147.1,148.69,42726.0,117.8419,118.7103,117.1965,118.4633,42726.0
2017-02-01 09:35:00,148.96,149.61,148.68,149.47,15765.0,118.6784,119.1963,118.4553,119.0847,15765.0
2017-02-01 09:40:00,149.39,149.48,149.25,149.35,20671.0,119.021,119.0927,118.9095,118.9891,20671.0
2017-02-01 09:45:00,149.23,149.84,149.15,149.84,25490.0,118.8935,119.3795,118.8298,119.3795,25490.0
2017-02-01 09:50:00,149.8,149.97,149.23,149.31,26373.0,119.3477,119.4831,118.8935,118.9573,26373.0
2017-02-01 09:55:00,149.28,149.36,148.53,148.53,24433.0,118.9334,118.9971,118.3358,118.3358,24433.0
2017-02-01 10:00:00,148.63,148.83,148.45,148.45,20431.0,118.4155,118.5748,118.2721,118.2721,20431.0
2017-02-01 10:05:00,148.39,148.43,147.37,147.82,51561.0,118.2243,118.2562,117.4116,117.7702,51561.0
2017-02-01 10:10:00,147.76,147.9,147.47,147.47,12538.0,117.7224,117.8339,117.4913,117.4913,12538.0
2017-02-01 10:15:00,147.51,147.83,147.46,147.6,8613.0,117.5232,117.7781,117.4833,117.5949,8613.0
2017-02-01 10:20:00,147.66,147.68,147.51,147.61,6304.0,117.6427,117.6586,117.5232,117.6029,6304.0
2017-02-01 10:25:00,147.6,147.75,147.49,147.62,6154.0,117.5949,117.7144,117.5072,117.6108,6154.0
2017-02-01 10:30:00,147.66,147.76,147.51,147.62,5043.0,117.6427,117.7224,117.5232,117.6108,5043.0
2017-02-01 10:35:00,147.52,147.68,147.04,147.05,11797.0,117.5311,117.6586,117.1487,117.1567,11797.0
2017-02-01 10:40:00,147.2,147.29,147.13,147.15,8669.0,117.2762,117.3479,117.2204,117.2364,8669.0
2017-02-01 10:45:00,147.22,147.26,147.06,147.26,6752.0,117.2921,117.324,117.1647,117.324,6752.0
2017-02-01 10:50:00,147.2,147.22,146.96,147.19,6483.0,117.2762,117.2921,117.085,117.2682,6483.0
2017-02-01 10:55:00,147.25,147.49,147.09,147.13,7000.0,117.316,117.5072,117.1886,117.2204,7000.0
2017-02-01 11:00:00,147.17,147.46,147.11,147.26,4772.0,117.2523,117.4833,117.2045,117.324,4772.0
2017-02-01 11:05:00,147.29,147.61,147.28,147.59,7764.0,117.3479,117.6029,117.3399,117.5869,7764.0
2017-02-01 11:10:00,147.51,147.56,147.33,147.47,6135.0,117.5232,117.563,117.3798,117.4913,6135.0
2017-02-01 11:15:00,147.49,147.61,147.4,147.4,11592.0,117.5072,117.6029,117.4355,117.4355,11592.0
2017-02-01 11:20:00,147.44,147.6,147.4,147.6,2284.0,117.4674,117.5949,117.4355,117.5949,2284.0
2017-02-01 11:25:00,147.64,147.64,147.32,147.38,10277.0,117.6268,117.6268,117.3718,117.4196,10277.0
2017-02-01 11:30:00,147.38,147.65,147.38,147.65,2400.0,117.4196,117.6347,117.4196,117.6347,2400.0
2017-02-01 11:35:00,147.66,147.67,147.36,147.39,6400.0,117.6427,117.6507,117.4037,117.4276,6400.0
2017-02-01 11:40:00,147.49,147.66,147.44,147.48,8471.0,117.5072,117.6427,117.4674,117.4993,8471.0
2017-02-01 11:45:00,147.53,147.68,147.11,147.11,8212.0,117.5391,117.6586,117.2045,117.2045,8212.0
2017-02-01 11:50:00,147.14,147.3,147.01,147.16,7092.0,117.2284,117.3559,117.1248,117.2443,7092.0
2017-02-01 11:55:00,147.21,147.56,147.21,147.53,6926.0,117.2842,117.563,117.2842,117.5391,6926.0
2017-02-01 12:00:00,147.7,147.87,147.52,147.87,4850.0,117.6746,117.81,117.5311,117.81,4850.0
2017-02-01 12:05:00,147.82,147.93,147.68,147.93,14092.0,117.7702,117.8578,117.6586,117.8578,14092.0
2017-02-01 12:10:00,147.91,148.01,147.71,147.85,8631.0,117.8419,117.9215,117.6825,117.7941,8631.0
2017-02-01 12:15:00,147.85,147.89,147.74,147.88,10525.0,117.7941,117.8259,117.7064,117.818,10525.0
2017-02-01 12:20:00,147.84,148.05,147.83,147.9,10669.0,117.7861,117.9534,117.7781,117.8339,10669.0
2017-02-01 12:25:00,147.93,148.21,147.9,148.21,6030.0,117.8578,118.0809,117.8339,118.0809,6030.0
2017-02-01 12:30:00,148.26,148.4,147.99,148.17,24016.0,118.1207,118.2323,117.9056,118.049,24016.0
2017-02-01 12:35:00,148.16,148.16,147.96,148.04,5011.0,118.041,118.041,117.8817,117.9454,5011.0
2017-02-01 12:40:00,148.1,148.16,147.93,147.96,9552.0,117.9932,118.041,117.8578,117.8817,9552.0
2017-02-01 12:45:00,147.96,148.05,147.96,148.04,2480.0,117.8817,117.9534,117.8817,117.9454,2480.0
2017-02-01 12:50:00,148.04,148.07,147.91,147.97,7961.0,117.9454,117.9693,117.8419,117.8897,7961.0
2017-02-01 12:55:00,147.99,148.01,147.65,147.65,10778.0,117.9056,117.9215,117.6347,117.6347,10778.0
2017-02-01 13:00:00,147.69,147.87,147.65,147.87,3749.0,117.6666,117.81,117.6347,117.81,3749.0
2017-02-01 13:05:00,147.87,147.92,147.79,147.87,7199.0,117.81,117.8498,117.7463,117.81,7199.0
2017-02-01 13:10:00,147.82,147.85,147.59,147.6,6233.0,117.7702,117.7941,117.5869,117.5949,6233.0
2017-02-01 13:15:00,147.55,147.58,147.42,147.47,5759.0,117.555,117.5789,117.4515,117.4913,5759.0
2017-02-01 13:20:00,147.48,147.48,147.34,147.45,3667.0,117.4993,117.4993,117.3877,117.4754,3667.0
2017-02-01 13:25:00,147.5,147.55,147.36,147.5,3101.0,117.5152,117.555,117.4037,117.5152,3101.0
2017-02-01 13:30:00,147.48,147.54,147.39,147.39,2665.0,117.4993,117.5471,117.4276,117.4276,2665.0
2017-02-01 13:35:00,147.44,147.45,147.35,147.42,2182.0,117.4674,117.4754,117.3957,117.4515,2182.0
2017-02-01 13:40:00,147.41,147.5,147.3,147.33,10564.0,117.4435,117.5152,117.3559,117.3798,10564.0
2017-02-01 13:45:00,147.39,147.39,147.27,147.31,5157.0,117.4276,117.4276,117.332,117.3638,5157.0
2017-02-01 13:50:00,147.33,147.34,147.14,147.14,14040.0,117.3798,117.3877,117.2284,117.2284,14040.0
2017-02-01 13:55:00,147.08,147.17,146.92,147.1,15475.0,117.1806,117.2523,117.0531,117.1965,15475.0
2017-02-01 14:00:00,147.09,147.31,146.71,146.86,15052.0,117.1886,117.3638,116.8858,117.0053,15052.0
2017-02-01 14:05:00,146.85,147.39,146.79,147.18,4970.0,116.9973,117.4276,116.9495,117.2603,4970.0
2017-02-01 14:10:00,147.19,147.6,147.19,147.42,15559.0,117.2682,117.5949,117.2682,117.4515,15559.0
2017-02-01 14:15:00,147.45,147.55,147.32,147.37,19777.0,117.4754,117.555,117.3718,117.4116,19777.0
2017-02-01 14:20:00,147.34,147.53,147.32,147.4,9506.0,117.3877,117.5391,117.3718,117.4355,9506.0
2017-02-01 14:25:00,147.43,147.56,147.43,147.43,10659.0,117.4594,117.563,117.4594,117.4594,10659.0
2017-02-01 14:30:00,147.44,147.48,147.03,147.03,5151.0,117.4674,117.4993,117.1408,117.1408,5151.0
2017-02-01 14:35:00,147.14,147.43,147.14,147.3,5295.0,117.2284,117.4594,117.2284,117.3559,5295.0
2017-02-01 14:40:00,147.34,147.36,147.15,147.21,6222.0,117.3877,117.4037,117.2364,117.2842,6222.0
2017-02-01 14:45:00,147.21,147.32,147.14,147.24,8022.0,117.2842,117.3718,117.2284,117.3081,8022.0
2017-02-01 14:50:00,147.24,147.24,146.95,147.04,6719.0,117.3081,117.3081,117.077,117.1487,6719.0
2017-02-01 14:55:00,147.01,147.3,146.91,147.17,11839.0,117.1248,117.3559,117.0452,117.2523,11839.0
2017-02-01 15:00:00,147.2,147.32,147.2,147.26,9904.0,117.2762,117.3718,117.2762,117.324,9904.0
2017-02-01 15:05:00,147.28,147.29,147.03,147.2,20651.0,117.3399,117.3479,117.1408,117.2762,20651.0
2017-02-01 15:10:00,147.17,147.26,147.12,147.15,10457.0,117.2523,117.324,117.2125,117.2364,10457.0
2017-02-01 15:15:00,147.18,147.21,146.99,146.99,10391.0,117.2603,117.2842,117.1089,117.1089,10391.0
2017-02-01 15:20:00,147.04,147.18,147.04,147.09,14403.0,117.1487,117.2603,117.1487,117.1886,14403.0
2017-02-01 15:25:00,147.11,147.27,147.04,147.21,18985.0,117.2045,117.332,117.1487,117.2842,18985.0
2017-02-01 15:30:00,147.23,147.27,147.17,147.26,16803.0,117.3001,117.332,117.2523,117.324,16803.0
2017-02-01 15:35:00,147.27,147.37,147.26,147.36,14560.0,117.332,117.4116,117.324,117.4037,14560.0
2017-02-01 15:40:00,147.34,147.64,147.34,147.55,25493.0,117.3877,117.6268,117.3877,117.555,25493.0
2017-02-01 15:45:00,147.61,147.61,147.3,147.48,36500.0,117.6029,117.6029,117.3559,117.4993,36500.0
2017-02-01 15:50:00,147.5,147.5,147.39,147.42,21514.0,117.5152,117.5152,117.4276,117.4515,21514.0
2017-02-01 15:55:00,147.42,147.53,147.27,147.32,52153.0,117.4515,117.5391,117.332,117.3718,52153.0
2017-02-02 09:30:00,146.66,147.0,146.32,147.0,21276.0,116.846,117.1169,116.5751,117.1169,21276.0
2017-02-02 09:35:00,147.07,147.64,147.03,147.46,4267.0,117.1726,117.6268,117.1408,117.4833,4267.0
2017-02-02 09:40:00,147.48,147.87,147.24,147.67,7708.0,117.4993,117.81,117.3081,117.6507,7708.0
2017-02-02 09:45:00,147.67,147.67,146.92,147.39,11783.0,117.6507,117.6507,117.0531,117.4276,11783.0
2017-02-02 09:50:00,147.26,147.28,146.64,146.66,11693.0,117.324,117.3399,116.83,116.846,11693.0
2017-02-02 09:55:00,146.55,146.59,146.35,146.47,9815.0,116.7583,116.7902,116.599,116.6946,9815.0
2017-02-02 10:00:00,146.47,146.57,146.3,146.48,4260.0,116.6946,116.7743,116.5592,116.7026,4260.0
2017-02-02 10:05:00,146.51,146.52,146.31,146.41,3111.0,116.7265,116.7344,116.5671,116.6468,3111.0
2017-02-02 10:10:00,146.48,146.55,146.28,146.52,8347.0,116.7026,116.7583,116.5432,116.7344,8347.0
2017-02-02 10:15:00,146.59,146.6,146.33,146.38,5925.0,116.7902,116.7982,116.5831,116.6229,5925.0
2017-02-02 10:20:00,146.4,146.5,146.35,146.35,9522.0,116.6388,116.7185,116.599,116.599,9522.0
2017-02-02 10:25:00,146.35,146.39,146.08,146.12,6128.0,116.599,116.6309,116.3839,116.4157,6128.0
2017-02-02 10:30:00,146.16,146.16,145.85,146.09,6202.0,116.4476,116.4476,116.2006,116.3918,6202.0
2017-02-02 10:35:00,146.05,146.3,146.05,146.14,9660.0,116.36,116.5592,116.36,116.4317,9660.0
2017-02-02 10:40:00,146.26,146.65,146.22,146.65,4956.0,116.5273,116.838,116.4954,116.838,4956.0
2017-02-02 10:45:00,146.68,146.79,146.57,146.66,7339.0,116.8619,116.9495,116.7743,116.846,7339.0
2017-02-02 10:50:00,146.71,146.83,146.67,146.78,10876.0,116.8858,116.9814,116.8539,116.9416,10876.0
2017-02-02 10:55:00,146.85,147.05,146.84,147.04,5386.0,116.9973,117.1567,116.9894,117.1487,5386.0
2017-02-02 11:00:00,147.05,147.19,146.95,146.99,6746.0,117.1567,117.2682,117.077,117.1089,6746.0
2017-02-02 11:05:00,147.02,147.02,146.75,146.75,10454.0,117.1328,117.1328,116.9177,116.9177,10454.0
2017-02-02 11:10:00,146.7,146.71,146.4,146.45,9481.0,116.8778,116.8858,116.6388,116.6787,9481.0
2017-02-02 11:15:00,146.41,146.76,146.41,146.7,11313.0,116.6468,116.9256,116.6468,116.8778,11313.0
2017-02-02 11:20:00,146.7,146.7,146.41,146.41,4324.0,116.8778,116.8778,116.6468,116.6468,4324.0
2017-02-02 11:25:00,146.44,146.6,146.42,146.42,6810.0,116.6707,116.7982,116.6548,116.6548,6810.0
2017-02-02 11:30:00,146.33,146.55,146.31,146.55,4033.0,116.5831,116.7583,116.5671,116.7583,4033.0
2017-02-02 11:35:00,146.52,146.56,146.41,146.44,7150.0,116.7344,116.7663,116.6468,116.6707,7150.0
2017-02-02 11:40:00,146.46,146.73,146.46,146.51,6700.0,116.6866,116.9017,116.6866,116.7265,6700.0
2017-02-02 11:45:00,146.55,146.55,146.25,146.37,9525.0,116.7583,116.7583,116.5193,116.6149,9525.0
2017-02-02 11:50:00,146.32,146.49,146.28,146.49,11237.0,116.5751,116.7105,116.5432,116.7105,11237.0
2017-02-02 11:55:00,146.52,146.52,146.3,146.3,16534.0,116.7344,116.7344,116.5592,116.5592,16534.0
2017-02-02 12:00:00,146.29,146.33,146.04,146.11,7481.0,116.5512,116.5831,116.352,116.4078,7481.0
2017-02-02 12:05:00,146.16,146.25,146.09,146.09,4043.0,116.4476,116.5193,116.3918,116.3918,4043.0
2017-02-02 12:10:00,146.04,146.09,145.99,145.99,4305.0,116.352,116.3918,116.3122,116.3122,4305.0
2017-02-02 12:15:00,145.94,146.3,145.93,146.12,3075.0,116.2723,116.5592,116.2644,116.4157,3075.0
2017-02-02 12:20:00,146.17,146.23,146.15,146.17,1759.0,116.4556,116.5034,116.4396,116.4556,1759.0
2017-02-02 12:25:00,146.24,146.35,146.21,146.29,3832.0,116.5114,116.599,116.4875,116.5512,3832.0
2017-02-02 12:30:00,146.28,146.37,146.27,146.37,1578.0,116.5432,116.6149,116.5353,116.6149,1578.0
2017-02-02 12:35:00,146.42,146.42,146.36,146.4,3360.0,116.6548,116.6548,116.607,116.6388,3360.0
2017-02-02 12:40:00,146.4,146.59,146.4,146.58,2500.0,116.6388,116.7902,116.6388,116.7822,2500.0
2017-02-02 12:45:00,146.61,146.68,146.53,146.57,1934.0,116.8061,116.8619,116.7424,116.7743,1934.0
2017-02-02 12:50:00,146.53,146.57,146.44,146.56,3574.0,116.7424,116.7743,116.6707,116.7663,3574.0
2017-02-02 12:55:00,146.6,146.75,146.6,146.75,1806.0,116.7982,116.9177,116.7982,116.9177,1806.0
2017-02-02 13:00:00,146.79,146.88,146.73,146.81,6639.0,116.9495,117.0213,116.9017,116.9655,6639.0
2017-02-02 13:05:00,146.75,146.87,146.7,146.87,7200.0,116.9177,117.0133,116.8778,117.0133,7200.0
2017-02-02 13:10:00,146.87,146.89,146.83,146.83,1250.0,117.0133,117.0292,116.9814,116.9814,1250.0
2017-02-02 13:15:00,146.89,146.92,146.78,146.92,2972.0,117.0292,117.0531,116.9416,117.0531,2972.0
2017-02-02 13:20:00,146.97,146.97,146.64,146.64,4412.0,117.093,117.093,116.83,116.83,4412.0
2017-02-02 13:25:00,146.54,146.64,146.51,146.52,3000.0,116.7504,116.83,116.7265,116.7344,3000.0
2017-02-02 13:30:00,146.49,146.67,146.48,146.62,3875.0,116.7105,116.8539,116.7026,116.8141,3875.0
2017-02-02 13:35:00,146.63,146.63,146.38,146.41,5710.0,116.8221,116.8221,116.6229,116.6468,5710.0
2017-02-02 13:40:00,146.47,147.05,146.47,147.0,7096.0,116.6946,117.1567,116.6946,117.1169,7096.0
2017-02-02 13:45:00,146.97,147.0,146.73,146.82,5092.0,117.093,117.1169,116.9017,116.9734,5092.0
2017-02-02 13:50:00,146.9,146.98,146.77,146.85,10376.0,117.0372,117.1009,116.9336,116.9973,10376.0
2017-02-02 13:55:00,146.85,146.88,146.73,146.77,12286.0,116.9973,117.0213,116.9017,116.9336,12286.0
2017-02-02 14:00:00,146.74,146.81,146.63,146.77,5401.0,116.9097,116.9655,116.8221,116.9336,5401.0
2017-02-02 14:05:00,146.79,146.79,146.54,146.54,10591.0,116.9495,116.9495,116.7504,116.7504,10591.0
2017-02-02 14:10:00,146.56,146.58,146.47,146.47,4600.0,116.7663,116.7822,116.6946,116.6946,4600.0
2017-02-02 14:15:00,146.49,146.51,146.37,146.43,7752.0,116.7105,116.7265,116.6149,116.6627,7752.0
2017-02-02 14:20:00,146.38,146.38,146.22,146.32,5370.0,116.6229,116.6229,116.4954,116.5751,5370.0
2017-02-02 14:25:00,146.41,146.46,146.29,146.32,5959.0,116.6468,116.6866,116.5512,116.5751,5959.0
2017-02-02 14:30:00,146.32,146.32,146.12,146.12,6288.0,116.5751,116.5751,116.4157,116.4157,6288.0
2017-02-02 14:35:00,146.12,146.18,146.09,146.18,4483.0,116.4157,116.4636,116.3918,116.4636,4483.0
2017-02-02 14:40:00,146.1,146.4,146.07,146.34,12888.0,116.3998,116.6388,116.3759,116.591,12888.0
2017-02-02 14:45:00,146.32,146.37,146.04,146.04,4580.0,116.5751,116.6149,116.352,116.352,4580.0
2017-02-02 14:50:00,146.04,146.16,146.02,146.06,7592.0,116.352,116.4476,116.3361,116.3679,7592.0
2017-02-02 14:55:00,146.03,146.06,145.97,146.0,5498.0,116.344,116.3679,116.2962,116.3201,5498.0
2017-02-02 15:00:00,146.02,146.02,145.9,145.93,8301.0,116.3361,116.3361,116.2405,116.2644,8301.0
2017-02-02 15:05:00,145.95,146.04,145.95,145.98,4600.0,116.2803,116.352,116.2803,116.3042,4600.0
2017-02-02 15:10:00,145.99,146.2,145.99,146.1,6385.0,116.3122,116.4795,116.3122,116.3998,6385.0
2017-02-02 15:15:00,146.1,146.16,146.03,146.14,8250.0,116.3998,116.4476,116.344,116.4317,8250.0
2017-02-02 15:20:00,146.14,146.55,146.13,146.38,8436.0,116.4317,116.7583,116.4237,116.6229,8436.0
2017-02-02 15:25:00,146.43,146.69,146.43,146.58,7170.0,116.6627,116.8699,116.6627,116.7822,7170.0
2017-02-02 15:30:00,146.62,146.62,146.48,146.54,24390.0,116.8141,116.8141,116.7026,116.7504,24390.0
2017-02-02 15:35:00,146.46,146.52,146.32,146.32,19185.0,116.6866,116.7344,116.5751,116.5751,19185.0
2017-02-02 15:40:00,146.35,146.5,146.35,146.45,9592.0,116.599,116.7185,116.599,116.6787,9592.0
2017-02-02 15:45:00,146.48,146.48,146.31,146.38,16398.0,116.7026,116.7026,116.5671,116.6229,16398.0
2017-02-02 15:50:00,146.37,146.43,146.33,146.36,18961.0,116.6149,116.6627,116.5831,116.607,18961.0
2017-02-02 15:55:00,146.34,146.37,146.29,146.34,40266.0,116.591,116.6149,116.5512,116.591,40266.0
2017-02-03 09:30:00,146.93,147.44,146.6,146.92,22198.0,117.0611,117.4674,116.7982,117.0531,22198.0
2017-02-03 09:35:00,147.29,147.29,146.13,146.62,7812.0,117.3479,117.3479,116.4237,116.8141,7812.0
2017-02-03 09:40:00,146.76,146.77,146.45,146.7,8682.0,116.9256,116.9336,116.6787,116.8778,8682.0
2017-02-03 09:45:00,146.77,147.07,146.53,146.74,9972.0,116.9336,117.1726,116.7424,116.9097,9972.0
2017-02-03 09:50:00,146.76,147.02,146.75,147.02,4440.0,116.9256,117.1328,116.9177,117.1328,4440.0
2017-02-03 09:55:00,146.95,147.04,146.73,146.73,5610.0,117.077,117.1487,116.9017,116.9017,5610.0
2017-02-03 10:00:00,146.78,146.88,146.71,146.81,5165.0,116.9416,117.0213,116.8858,116.9655,5165.0
2017-02-03 10:05:00,146.81,147.03,146.81,146.88,2500.0,116.9655,117.1408,116.9655,117.0213,2500.0
2017-02-03 10:10:00,146.98,147.02,146.62,146.69,4470.0,117.1009,117.1328,116.8141,116.8699,4470.0
2017-02-03 10:15:00,146.74,146.96,146.71,146.87,2410.0,116.9097,117.085,116.8858,117.0133,2410.0
2017-02-03 10:20:00,146.9,146.92,146.75,146.8,5277.0,117.0372,117.0531,116.9177,116.9575,5277.0
2017-02-03 10:25:00,146.77,147.0,146.75,146.76,8668.0,116.9336,117.1169,116.9177,116.9256,8668.0
2017-02-03 10:30:00,146.79,146.86,146.56,146.56,4738.0,116.9495,117.0053,116.7663,116.7663,4738.0
2017-02-03 10:35:00,146.57,146.69,146.47,146.47,9898.0,116.7743,116.8699,116.6946,116.6946,9898.0
2017-02-03 10:40:00,146.49,146.78,146.49,146.73,8843.0,116.7105,116.9416,116.7105,116.9017,8843.0
2017-02-03 10:45:00,146.8,146.97,146.77,146.9,3901.0,116.9575,117.093,116.9336,117.0372,3901.0
2017-02-03 10:50:00,146.96,147.02,146.77,146.9,7385.0,117.085,117.1328,116.9336,117.0372,7385.0
2017-02-03 10:55:00,146.88,146.97,146.83,146.85,6034.0,117.0213,117.093,116.9814,116.9973,6034.0
2017-02-03 11:00:00,146.82,147.41,146.82,147.34,6675.0,116.9734,117.4435,116.9734,117.3877,6675.0
2017-02-03 11:05:00,147.29,147.34,147.25,147.34,4177.0,117.3479,117.3877,117.316,117.3877,4177.0
2017-02-03 11:10:00,147.32,147.32,147.21,147.3,2748.0,117.3718,117.3718,117.2842,117.3559,2748.0
2017-02-03 11:15:00,147.22,147.26,147.05,147.06,4355.0,117.2921,117.324,117.1567,117.1647,4355.0
2017-02-03 11:20:00,147.11,147.12,146.78,146.78,5610.0,117.2045,117.2125,116.9416,116.9416,5610.0
2017-02-03 11:25:00,146.83,146.92,146.83,146.83,4144.0,116.9814,117.0531,116.9814,116.9814,4144.0
2017-02-03 11:30:00,146.85,147.01,146.85,147.01,2600.0,116.9973,117.1248,116.9973,117.1248,2600.0
2017-02-03 11:35:00,147.0,147.05,146.94,147.01,4100.0,117.1169,117.1567,117.0691,117.1248,4100.0
2017-02-03 11:40:00,146.91,146.98,146.8,146.86,4500.0,117.0452,117.1009,116.9575,117.0053,4500.0
2017-02-03 11:45:00,146.87,146.96,146.81,146.91,11217.0,117.0133,117.085,116.9655,117.0452,11217.0
2017-02-03 11:50:00,146.99,146.99,146.75,146.78,8512.0,117.1089,117.1089,116.9177,116.9416,8512.0
2017-02-03 11:55:00,146.82,147.08,146.81,147.06,5600.0,116.9734,117.1806,116.9655,117.1647,5600.0
2017-02-03 12:00:00,147.11,147.41,147.11,147.38,3965.0,117.2045,117.4435,117.2045,117.4196,3965.0
2017-02-03 12:05:00,147.37,147.37,147.17,147.32,7277.0,117.4116,117.4116,117.2523,117.3718,7277.0
2017-02-03 12:10:00,147.26,147.26,147.15,147.16,2102.0,117.324,117.324,117.2364,117.2443,2102.0
2017-02-03 12:15:00,147.17,147.21,147.07,147.08,1080.0,117.2523,117.2842,117.1726,117.1806,1080.0
2017-02-03 12:20:00,147.17,147.17,147.03,147.03,8612.0,117.2523,117.2523,117.1408,117.1408,8612.0
2017-02-03 12:25:00,147.01,147.01,146.81,146.89,4222.0,117.1248,117.1248,116.9655,117.0292,4222.0
2017-02-03 12:30:00,146.88,146.95,146.8,146.81,22885.0,117.0213,117.077,116.9575,116.9655,22885.0
2017-02-03 12:35:00,146.83,146.89,146.71,146.71,4804.0,116.9814,117.0292,116.8858,116.8858,4804.0
2017-02-03 12:40:00,146.68,146.89,146.63,146.79,14783.0,116.8619,117.0292,116.8221,116.9495,14783.0
2017-02-03 12:45:00,146.76,146.78,146.69,146.7,2202.0,116.9256,116.9416,116.8699,116.8778,2202.0
2017-02-03 12:50:00,146.77,146.84,146.7,146.77,4047.0,116.9336,116.9894,116.8778,116.9336,4047.0
2017-02-03 12:55:00,146.77,146.87,146.72,146.75,7130.0,116.9336,117.0133,116.8938,116.9177,7130.0
2017-02-03 13:00:00,146.78,146.89,146.75,146.86,6760.0,116.9416,117.0292,116.9177,117.0053,6760.0
2017-02-03 13:05:00,146.84,146.84,146.81,146.81,1150.0,116.9894,116.9894,116.9655,116.9655,1150.0
2017-02-03 13:10:00,146.81,146.88,146.75,146.75,7814.0,116.9655,117.0213,116.9177,116.9177,7814.0
2017-02-03 13:15:00,146.71,146.74,146.71,146.72,2127.0,116.8858,116.9097,116.8858,116.8938,2127.0
2017-02-03 13:20:00,146.67,146.71,146.65,146.65,3831.0,116.8539,116.8858,116.838,116.838,3831.0
2017-02-03 13:25:00,146.65,146.65,146.51,146.55,5571.0,116.838,116.838,116.7265,116.7583,5571.0
2017-02-03 13:30:00,146.54,146.54,146.49,146.49,3946.0,116.7504,116.7504,116.7105,116.7105,3946.0
2017-02-03 13:35:00,146.49,146.55,146.44,146.44,1622.0,116.7105,116.7583,116.6707,116.6707,1622.0
2017-02-03 13:40:00,146.48,146.52,146.43,146.51,9687.0,116.7026,116.7344,116.6627,116.7265,9687.0
2017-02-03 13:45:00,146.55,146.55,146.43,146.45,9645.0,116.7583,116.7583,116.6627,116.6787,9645.0
2017-02-03 13:50:00,146.44,146.65,146.43,146.61,5410.0,116.6707,116.838,116.6627,116.8061,5410.0
2017-02-03 13:55:00,146.63,146.65,146.51,146.54,3796.0,116.8221,116.838,116.7265,116.7504,3796.0
2017-02-03 14:00:00,146.54,146.67,146.54,146.64,10395.0,116.7504,116.8539,116.7504,116.83,10395.0
2017-02-03 14:05:00,146.62,146.64,146.57,146.62,7722.0,116.8141,116.83,116.7743,116.8141,7722.0
2017-02-03 14:10:00,146.62,146.65,146.41,146.41,11355.0,116.8141,116.838,116.6468,116.6468,11355.0
2017-02-03 14:15:00,146.45,146.54,146.42,146.42,11555.0,116.6787,116.7504,116.6548,116.6548,11555.0
2017-02-03 14:20:00,146.42,146.48,146.36,146.36,20476.0,116.6548,116.7026,116.607,116.607,20476.0
2017-02-03 14:25:00,146.39,146.5,146.39,146.45,12987.0,116.6309,116.7185,116.6309,116.6787,12987.0
2017-02-03 14:30:00,146.44,146.57,146.44,146.54,13844.0,116.6707,116.7743,116.6707,116.7504,13844.0
2017-02-03 14:35:00,146.57,146.63,146.51,146.58,8909.0,116.7743,116.8221,116.7265,116.7822,8909.0
2017-02-03 14:40:00,146.58,146.63,146.55,146.61,12528.0,116.7822,116.8221,116.7583,116.8061,12528.0
2017-02-03 14:45:00,146.62,146.67,146.6,146.61,14380.0,116.8141,116.8539,116.7982,116.8061,14380.0
2017-02-03 14:50:00,146.61,146.63,146.56,146.56,10908.0,116.8061,116.8221,116.7663,116.7663,10908.0
2017-02-03 14:55:00,146.54,146.55,146.44,146.46,8888.0,116.7504,116.7583,116.6707,116.6866,8888.0
2017-02-03 15:00:00,146.48,146.6,146.42,146.56,9202.0,116.7026,116.7982,116.6548,116.7663,9202.0
2017-02-03 15:05:00,146.58,146.71,146.56,146.59,12357.0,116.7822,116.8858,116.7663,116.7902,12357.0
2017-02-03 15:10:00,146.62,146.63,146.56,146.63,8408.0,116.8141,116.8221,116.7663,116.8221,8408.0
2017-02-03 15:15:00,146.62,146.83,146.61,146.68,10712.0,116.8141,116.9814,116.8061,116.8619,10712.0
2017-02-03 15:20:00,146.67,146.74,146.67,146.69,8085.0,116.8539,116.9097,116.8539,116.8699,8085.0
2017-02-03 15:25:00,146.66,146.7,146.59,146.6,3812.0,116.846,116.8778,116.7902,116.7982,3812.0
2017-02-03 15:30:00,146.63,146.67,146.59,146.63,6457.0,116.8221,116.8539,116.7902,116.8221,6457.0
2017-02-03 15:35:00,146.64,146.73,146.62,146.71,10479.0,116.83,116.9017,116.8141,116.8858,10479.0
2017-02-03 15:40:00,146.72,146.86,146.68,146.86,5891.0,116.8938,117.0053,116.8619,117.0053,5891.0
2017-02-03 15:45:00,146.89,146.97,146.83,146.84,11625.0,117.0292,117.093,116.9814,116.9894,11625.0
2017-02-03 15:50:00,146.84,146.88,146.8,146.88,20114.0,116.9894,117.0213,116.9575,117.0213,20114.0
2017-02-03 15:55:00,146.88,146.96,146.68,146.84,58746.0,117.0213,117.085,116.8619,116.9894,58746.0
2017-02-06 09:30:00,146.39,146.81,146.14,146.55,18703.0,116.6309,116.9655,116.4317,116.7583,18703.0
2017-02-06 09:35:00,146.49,146.65,146.15,146.4,9816.0,116.7105,116.838,116.4396,116.6388,9816.0
2017-02-06 09:40:00,146.57,146.76,146.51,146.75,7107.0,116.7743,116.9256,116.7265,116.9177,7107.0
2017-02-06 09:45:00,146.8,146.98,146.63,146.9,7149.0,116.9575,117.1009,116.8221,117.0372,7149.0
2017-02-06 09:50:00,146.95,146.95,146.47,146.61,11212.0,117.077,117.077,116.6946,116.8061,11212.0
2017-02-06 09:55:00,146.6,146.74,146.53,146.53,8942.0,116.7982,116.9097,116.7424,116.7424,8942.0
2017-02-06 10:00:00,146.45,146.58,146.37,146.38,11463.0,116.6787,116.7822,116.6149,116.6229,11463.0
2017-02-06 10:05:00,146.42,146.49,146.09,146.22,7066.0,116.6548,116.7105,116.3918,116.4954,7066.0
2017-02-06 10:10:00,146.2,146.25,145.98,145.98,9573.0,116.4795,116.5193,116.3042,116.3042,9573.0
2017-02-06 10:15:00,146.05,146.4,146.0,146.28,21178.0,116.36,116.6388,116.3201,116.5432,21178.0
2017-02-06 10:20:00,146.31,146.41,146.16,146.16,10523.0,116.5671,116.6468,116.4476,116.4476,10523.0
2017-02-06 10:25:00,146.21,146.41,146.2,146.25,3360.0,116.4875,116.6468,116.4795,116.5193,3360.0
2017-02-06 10:30:00,146.22,146.22,145.94,146.07,4258.0,116.4954,116.4954,116.2723,116.3759,4258.0
2017-02-06 10:35:00,146.06,146.1,145.92,145.94,9896.0,116.3679,116.3998,116.2564,116.2723,9896.0
2017-02-06 10:40:00,145.86,146.07,145.84,146.03,20551.0,116.2086,116.3759,116.1927,116.344,20551.0
2017-02-06 10:45:00,146.07,146.18,146.03,146.13,15635.0,116.3759,116.4636,116.344,116.4237,15635.0
2017-02-06 10:50:00,146.18,146.24,146.03,146.09,10815.0,116.4636,116.5114,116.344,116.3918,10815.0
2017-02-06 10:55:00,146.13,146.15,145.92,146.02,12283.0,116.4237,116.4396,116.2564,116.3361,12283.0
2017-02-06 11:00:00,146.03,146.04,145.92,146.0,8581.0,116.344,116.352,116.2564,116.3201,8581.0
2017-02-06 11:05:00,146.04,146.1,145.96,146.07,8665.0,116.352,116.3998,116.2883,116.3759,8665.0
2017-02-06 11:10:00,146.11,146.13,145.92,146.11,19367.0,116.4078,116.4237,116.2564,116.4078,19367.0
2017-02-06 11:15:00,146.03,146.1,145.99,146.0,10955.0,116.344,116.3998,116.3122,116.3201,10955.0
2017-02-06 11:20:00,146.0,146.1,145.97,146.09,9756.0,116.3201,116.3998,116.2962,116.3918,9756.0
2017-02-06 11:25:00,146.06,146.31,146.03,146.03,12866.0,116.3679,116.5671,116.344,116.344,12866.0
2017-02-06 11:30:00,146.02,146.1,146.01,146.02,6800.0,116.3361,116.3998,116.3281,116.3361,6800.0
2017-02-06 11:35:00,146.0,146.05,145.95,145.97,9865.0,116.3201,116.36,116.2803,116.2962,9865.0
2017-02-06 11:40:00,146.0,146.01,145.87,145.95,6990.0,116.3201,116.3281,116.2166,116.2803,6990.0
2017-02-06 11:45:00,145.9,145.98,145.85,145.92,6609.0,116.2405,116.3042,116.2006,116.2564,6609.0
2017-02-06 11:50:00,145.94,145.99,145.83,145.99,5753.0,116.2723,116.3122,116.1847,116.3122,5753.0
2017-02-06 11:55:00,145.94,145.94,145.85,145.87,10852.0,116.2723,116.2723,116.2006,116.2166,10852.0
2017-02-06 12:00:00,145.85,145.85,145.67,145.8,22577.0,116.2006,116.2006,116.0572,116.1608,22577.0
2017-02-06 12:05:00,145.83,145.89,145.68,145.86,19599.0,116.1847,116.2325,116.0652,116.2086,19599.0
2017-02-06 12:10:00,145.91,146.08,145.88,146.08,3660.0,116.2484,116.3839,116.2245,116.3839,3660.0
2017-02-06 12:15:00,146.04,146.04,145.97,145.97,5262.0,116.352,116.352,116.2962,116.2962,5262.0
2017-02-06 12:20:00,146.04,146.1,146.02,146.07,3926.0,116.352,116.3998,116.3361,116.3759,3926.0
2017-02-06 12:25:00,146.07,146.22,146.0,146.22,57238.0,116.3759,116.4954,116.3201,116.4954,57238.0
2017-02-06 12:30:00,146.25,146.28,146.11,146.17,57006.0,116.5193,116.5432,116.4078,116.4556,57006.0
2017-02-06 12:35:00,146.16,146.16,146.02,146.03,3600.0,116.4476,116.4476,116.3361,116.344,3600.0
2017-02-06 12:40:00,146.07,146.07,146.0,146.04,7316.0,116.3759,116.3759,116.3201,116.352,7316.0
2017-02-06 12:45:00,146.02,146.12,145.98,146.12,5656.0,116.3361,116.4157,116.3042,116.4157,5656.0
2017-02-06 12:50:00,146.1,146.15,146.04,146.11,22143.0,116.3998,116.4396,116.352,116.4078,22143.0
2017-02-06 12:55:00,146.14,146.14,145.99,145.99,9213.0,116.4317,116.4317,116.3122,116.3122,9213.0
2017-02-06 13:00:00,146.02,146.09,145.88,145.9,6046.0,116.3361,116.3918,116.2245,116.2405,6046.0
2017-02-06 13:05:00,145.91,146.02,145.91,146.0,5420.0,116.2484,116.3361,116.2484,116.3201,5420.0
2017-02-06 13:10:00,146.02,146.02,145.77,145.83,7892.0,116.3361,116.3361,116.1369,116.1847,7892.0
2017-02-06 13:15:00,145.85,145.91,145.68,145.71,5979.0,116.2006,116.2484,116.0652,116.0891,5979.0
2017-02-06 13:20:00,145.78,146.13,145.74,146.08,22332.0,116.1449,116.4237,116.113,116.3839,22332.0
2017-02-06 13:25:00,146.07,146.11,146.0,146.11,6704.0,116.3759,116.4078,116.3201,116.4078,6704.0
2017-02-06 13:30:00,146.04,146.04,145.86,145.96,6454.0,116.352,116.352,116.2086,116.2883,6454.0
2017-02-06 13:35:00,145.93,145.97,145.8,145.89,10366.0,116.2644,116.2962,116.1608,116.2325,10366.0
2017-02-06 13:40:00,145.89,145.96,145.87,145.9,3750.0,116.2325,116.2883,116.2166,116.2405,3750.0
2017-02-06 13:45:00,145.92,145.98,145.88,145.94,6684.0,116.2564,116.3042,116.2245,116.2723,6684.0
2017-02-06 13:50:00,145.95,146.21,145.92,146.17,4423.0,116.2803,116.4875,116.2564,116.4556,4423.0
2017-02-06 13:55:00,146.17,146.18,146.09,146.13,5500.0,116.4556,116.4636,116.3918,116.4237,5500.0
2017-02-06 14:00:00,146.11,146.15,146.05,146.11,7117.0,116.4078,116.4396,116.36,116.4078,7117.0
2017-02-06 14:05:00,146.12,146.15,146.0,146.06,8357.0,116.4157,116.4396,116.3201,116.3679,8357.0
2017-02-06 14:10:00,146.07,146.12,146.01,146.05,6100.0,116.3759,116.4157,116.3281,116.36,6100.0
2017-02-06 14:15:00,146.11,146.12,146.02,146.11,5700.0,116.4078,116.4157,116.3361,116.4078,5700.0
2017-02-06 14:20:00,146.11,146.15,146.04,146.09,5145.0,116.4078,116.4396,116.352,116.3918,5145.0
2017-02-06 14:25:00,146.03,146.09,145.99,146.01,8131.0,116.344,116.3918,116.3122,116.3281,8131.0
2017-02-06 14:30:00,146.01,146.06,145.95,146.04,6305.0,116.3281,116.3679,116.2803,116.352,6305.0
2017-02-06 14:35:00,145.99,146.06,145.96,145.98,5000.0,116.3122,116.3679,116.2883,116.3042,5000.0
2017-02-06 14:40:00,145.99,146.05,145.89,146.05,10292.0,116.3122,116.36,116.2325,116.36,10292.0
2017-02-06 14:45:00,146.06,146.18,146.05,146.07,5785.0,116.3679,116.4636,116.36,116.3759,5785.0
2017-02-06 14:50:00,146.11,146.12,146.03,146.12,6958.0,116.4078,116.4157,116.344,116.4157,6958.0
2017-02-06 14:55:00,146.13,146.19,146.1,146.18,4600.0,116.4237,116.4715,116.3998,116.4636,4600.0
2017-02-06 15:00:00,146.15,146.19,146.09,146.09,9925.0,116.4396,116.4715,116.3918,116.3918,9925.0
2017-02-06 15:05:00,146.11,146.17,146.06,146.12,8615.0,116.4078,116.4556,116.3679,116.4157,8615.0
2017-02-06 15:10:00,146.12,146.2,146.07,146.07,10084.0,116.4157,116.4795,116.3759,116.3759,10084.0
2017-02-06 15:15:00,146.09,146.18,146.03,146.12,12757.0,116.3918,116.4636,116.344,116.4157,12757.0
2017-02-06 15:20:00,146.12,146.25,146.11,146.19,6952.0,116.4157,116.5193,116.4078,116.4715,6952.0
2017-02-06 15:25:00,146.19,146.32,146.19,146.21,12433.0,116.4715,116.5751,116.4715,116.4875,12433.0
2017-02-06 15:30:00,146.21,146.26,146.17,146.26,10844.0,116.4875,116.5273,116.4556,116.5273,10844.0
2017-02-06 15:35:00,146.26,146.32,146.25,146.31,9107.0,116.5273,116.5751,116.5193,116.5671,9107.0
2017-02-06 15:40:00,146.34,146.39,146.22,146.22,19533.0,116.591,116.6309,116.4954,116.4954,19533.0
2017-02-06 15:45:00,146.23,146.28,146.2,146.24,23601.0,116.5034,116.5432,116.4795,116.5114,23601.0
2017-02-06 15:50:00,146.25,146.38,146.22,146.29,25121.0,116.5193,116.6229,116.4954,116.5512,25121.0
2017-02-06 15:55:00,146.27,146.4,146.26,146.37,52654.0,116.5353,116.6388,116.5273,116.6149,52654.0
2017-02-07 09:30:00,147.39,147.88,147.35,147.51,24198.0,117.4276,117.818,117.3957,117.5232,24198.0
2017-02-07 09:35:00,147.8,148.38,147.54,147.98,22553.0,117.7542,118.2163,117.5471,117.8976,22553.0
2017-02-07 09:40:00,147.88,148.44,147.81,148.35,18820.0,117.818,118.2641,117.7622,118.1924,18820.0
2017-02-07 09:45:00,148.28,148.53,148.15,148.15,13967.0,118.1366,118.3358,118.0331,118.0331,13967.0
2017-02-07 09:50:00,148.15,148.23,147.76,147.78,24208.0,118.0331,118.0968,117.7224,117.7383,24208.0
2017-02-07 09:55:00,147.87,148.09,147.74,148.09,12116.0,117.81,117.9853,117.7064,117.9853,12116.0
2017-02-07 10:00:00,148.18,148.52,148.05,148.52,125783.0,118.057,118.3279,117.9534,118.3279,125783.0
2017-02-07 10:05:00,148.52,148.73,148.09,148.37,58353.0,118.3279,118.4952,117.9853,118.2084,58353.0
2017-02-07 10:10:00,148.29,148.48,148.11,148.37,19830.0,118.1446,118.296,118.0012,118.2084,19830.0
2017-02-07 10:15:00,148.4,148.57,148.11,148.11,26676.0,118.2323,118.3677,118.0012,118.0012,26676.0
2017-02-07 10:20:00,148.14,148.26,148.06,148.19,6958.0,118.0251,118.1207,117.9614,118.0649,6958.0
2017-02-07 10:25:00,148.25,148.38,148.18,148.36,49400.0,118.1127,118.2163,118.057,118.2004,49400.0
2017-02-07 10:30:00,148.3,148.41,147.94,147.97,12389.0,118.1526,118.2402,117.8658,117.8897,12389.0
2017-02-07 10:35:00,148.0,148.03,147.64,147.68,18451.0,117.9136,117.9375,117.6268,117.6586,18451.0
2017-02-07 10:40:00,147.68,148.02,147.59,147.93,19584.0,117.6586,117.9295,117.5869,117.8578,19584.0
2017-02-07 10:45:00,147.87,147.9,147.74,147.83,4578.0,117.81,117.8339,117.7064,117.7781,4578.0
2017-02-07 10:50:00,147.84,147.85,147.68,147.81,8120.0,117.7861,117.7941,117.6586,117.7622,8120.0
2017-02-07 10:55:00,147.81,147.88,147.68,147.68,7376.0,117.7622,117.818,117.6586,117.6586,7376.0
2017-02-07 11:00:00,147.73,148.0,147.73,147.99,4297.0,117.6985,117.9136,117.6985,117.9056,4297.0
2017-02-07 11:05:00,147.94,147.95,147.73,147.79,17300.0,117.8658,117.8737,117.6985,117.7463,17300.0
2017-02-07 11:10:00,147.82,148.0,147.56,147.58,9361.0,117.7702,117.9136,117.563,117.5789,9361.0
2017-02-07 11:15:00,147.59,147.62,147.37,147.49,15148.0,117.5869,117.6108,117.4116,117.5072,15148.0
2017-02-07 11:20:00,147.46,147.49,147.24,147.25,6524.0,117.4833,117.5072,117.3081,117.316,6524.0
2017-02-07 11:25:00,147.22,147.28,147.11,147.25,6712.0,117.2921,117.3399,117.2045,117.316,6712.0
2017-02-07 11:30:00,147.3,147.39,147.28,147.29,6340.0,117.3559,117.4276,117.3399,117.3479,6340.0
2017-02-07 11:35:00,147.29,147.3,147.02,147.1,13668.0,117.3479,117.3559,117.1328,117.1965,13668.0
2017-02-07 11:40:00,147.1,147.11,147.02,147.07,3300.0,117.1965,117.2045,117.1328,117.1726,3300.0
2017-02-07 11:45:00,147.08,147.16,147.01,147.04,11805.0,117.1806,117.2443,117.1248,117.1487,11805.0
2017-02-07 11:50:00,147.06,147.2,147.05,147.14,8693.0,117.1647,117.2762,117.1567,117.2284,8693.0
2017-02-07 11:55:00,147.18,147.34,147.14,147.24,12200.0,117.2603,117.3877,117.2284,117.3081,12200.0
2017-02-07 12:00:00,147.23,147.31,147.22,147.31,3700.0,117.3001,117.3638,117.2921,117.3638,3700.0
2017-02-07 12:05:00,147.31,147.41,147.19,147.23,15431.0,117.3638,117.4435,117.2682,117.3001,15431.0
2017-02-07 12:10:00,147.23,147.33,147.08,147.15,4259.0,117.3001,117.3798,117.1806,117.2364,4259.0
2017-02-07 12:15:00,147.12,147.12,146.96,147.04,4524.0,117.2125,117.2125,117.085,117.1487,4524.0
2017-02-07 12:20:00,147.06,147.06,146.91,146.94,4734.0,117.1647,117.1647,117.0452,117.0691,4734.0
2017-02-07 12:25:00,146.95,146.96,146.81,146.84,6713.0,117.077,117.085,116.9655,116.9894,6713.0
2017-02-07 12:30:00,146.83,146.95,146.71,146.85,17756.0,116.9814,117.077,116.8858,116.9973,17756.0
2017-02-07 12:35:00,146.84,147.0,146.76,147.0,5188.0,116.9894,117.1169,116.9256,117.1169,5188.0
2017-02-07 12:40:00,147.01,147.01,146.72,146.8,7751.0,117.1248,117.1248,116.8938,116.9575,7751.0
2017-02-07 12:45:00,146.74,146.93,146.74,146.81,13231.0,116.9097,117.0611,116.9097,116.9655,13231.0
2017-02-07 12:50:00,146.76,147.0,146.76,146.9,3829.0,116.9256,117.1169,116.9256,117.0372,3829.0
2017-02-07 12:55:00,146.93,146.98,146.88,146.92,3504.0,117.0611,117.1009,117.0213,117.0531,3504.0
2017-02-07 13:00:00,146.9,146.9,146.78,146.86,5718.0,117.0372,117.0372,116.9416,117.0053,5718.0
2017-02-07 13:05:00,146.81,146.81,146.69,146.77,6100.0,116.9655,116.9655,116.8699,116.9336,6100.0
2017-02-07 13:10:00,146.76,146.83,146.72,146.82,4354.0,116.9256,116.9814,116.8938,116.9734,4354.0
2017-02-07 13:15:00,146.78,146.87,146.78,146.84,3474.0,116.9416,117.0133,116.9416,116.9894,3474.0
2017-02-07 13:20:00,146.84,146.91,146.74,146.9,2629.0,116.9894,117.0452,116.9097,117.0372,2629.0
2017-02-07 13:25:00,146.88,146.98,146.86,146.98,1905.0,117.0213,117.1009,117.0053,117.1009,1905.0
2017-02-07 13:30:00,146.99,147.02,146.94,146.97,11319.0,117.1089,117.1328,117.0691,117.093,11319.0
2017-02-07 13:35:00,146.98,147.05,146.98,147.0,5344.0,117.1009,117.1567,117.1009,117.1169,5344.0
2017-02-07 13:40:00,147.0,147.07,146.97,147.03,7750.0,117.1169,117.1726,117.093,117.1408,7750.0
2017-02-07 13:45:00,147.03,147.15,147.01,147.15,3200.0,117.1408,117.2364,117.1248,117.2364,3200.0
2017-02-07 13:50:00,147.1,147.27,147.09,147.09,6102.0,117.1965,117.332,117.1886,117.1886,6102.0
2017-02-07 13:55:00,147.08,147.23,147.04,147.19,3108.0,117.1806,117.3001,117.1487,117.2682,3108.0
2017-02-07 14:00:00,147.18,147.29,146.99,147.04,8848.0,117.2603,117.3479,117.1089,117.1487,8848.0
2017-02-07 14:05:00,146.99,147.01,146.94,146.94,5606.0,117.1089,117.1248,117.0691,117.0691,5606.0
2017-02-07 14:10:00,146.95,147.62,146.94,147.59,81490.0,117.077,117.6108,117.0691,117.5869,81490.0
2017-02-07 14:15:00,147.55,147.59,147.4,147.4,8066.0,117.555,117.5869,117.4355,117.4355,8066.0
2017-02-07 14:20:00,147.4,147.48,147.32,147.39,6832.0,117.4355,117.4993,117.3718,117.4276,6832.0
2017-02-07 14:25:00,147.4,147.43,147.31,147.31,8267.0,117.4355,117.4594,117.3638,117.3638,8267.0
2017-02-07 14:30:00,147.34,147.47,147.34,147.45,5700.0,117.3877,117.4913,117.3877,117.4754,5700.0
2017-02-07 14:35:00,147.51,147.52,147.36,147.36,4799.0,117.5232,117.5311,117.4037,117.4037,4799.0
2017-02-07 14:40:00,147.37,147.38,147.27,147.3,7245.0,117.4116,117.4196,117.332,117.3559,7245.0
2017-02-07 14:45:00,147.28,147.37,147.26,147.37,7747.0,117.3399,117.4116,117.324,117.4116,7747.0
2017-02-07 14:50:00,147.33,147.41,147.24,147.24,4923.0,117.3798,117.4435,117.3081,117.3081,4923.0
2017-02-07 14:55:00,147.26,147.26,147.12,147.19,7550.0,117.324,117.324,117.2125,117.2682,7550.0
2017-02-07 15:00:00,147.17,147.25,147.16,147.17,16872.0,117.2523,117.316,117.2443,117.2523,16872.0
2017-02-07 15:05:00,147.18,147.27,147.16,147.22,12425.0,117.2603,117.332,117.2443,117.2921,12425.0
2017-02-07 15:10:00,147.2,147.22,147.09,147.12,10767.0,117.2762,117.2921,117.1886,117.2125,10767.0
2017-02-07 15:15:00,147.12,147.13,147.02,147.06,10861.0,117.2125,117.2204,117.1328,117.1647,10861.0
2017-02-07 15:20:00,147.06,147.11,146.98,147.01,9561.0,117.1647,117.2045,117.1009,117.1248,9561.0
2017-02-07 15:25:00,147.01,147.06,146.94,147.01,11906.0,117.1248,117.1647,117.0691,117.1248,11906.0
2017-02-07 15:30:00,147.01,147.02,146.92,146.92,13817.0,117.1248,117.1328,117.0531,117.0531,13817.0
2017-02-07 15:35:00,146.94,147.06,146.93,147.04,16257.0,117.0691,117.1647,117.0611,117.1487,16257.0
2017-02-07 15:40:00,147.03,147.16,147.03,147.1,18654.0,117.1408,117.2443,117.1408,117.1965,18654.0
2017-02-07 15:45:00,147.11,147.18,147.09,147.17,27373.0,117.2045,117.2603,117.1886,117.2523,27373.0
2017-02-07 15:50:00,147.17,147.24,147.09,147.24,24873.0,117.2523,117.3081,117.1886,117.3081,24873.0
2017-02-07 15:55:00,147.24,147.44,147.22,147.32,53468.0,117.3081,117.4674,117.2921,117.3718,53468.0
2017-02-08 09:30:00,146.71,146.9,146.3,146.89,19218.0,116.8858,117.0372,116.5592,117.0292,19218.0
2017-02-08 09:35:00,146.79,146.92,146.26,146.59,17194.0,116.9495,117.0531,116.5273,116.7902,17194.0
2017-02-08 09:40:00,146.8,147.06,146.55,147.06,9567.0,116.9575,117.1647,116.7583,117.1647,9567.0
2017-02-08 09:45:00,147.06,147.2,146.71,146.86,11936.0,117.1647,117.2762,116.8858,117.0053,11936.0
2017-02-08 09:50:00,146.72,146.83,146.54,146.63,8212.0,116.8938,116.9814,116.7504,116.8221,8212.0
2017-02-08 09:55:00,146.65,146.81,146.62,146.75,17632.0,116.838,116.9655,116.8141,116.9177,17632.0
2017-02-08 10:00:00,146.72,146.81,146.66,146.76,2590.0,116.8938,116.9655,116.846,116.9256,2590.0
2017-02-08 10:05:00,146.79,146.84,146.65,146.72,6819.0,116.9495,116.9894,116.838,116.8938,6819.0
2017-02-08 10:10:00,146.62,146.65,145.96,146.02,26491.0,116.8141,116.838,116.2883,116.3361,26491.0
2017-02-08 10:15:00,146.07,146.26,145.8,145.86,44564.0,116.3759,116.5273,116.1608,116.2086,44564.0
2017-02-08 10:20:00,145.87,146.24,145.7,145.81,40362.0,116.2166,116.5114,116.0811,116.1688,40362.0
2017-02-08 10:25:00,145.86,146.25,145.86,146.25,10334.0,116.2086,116.5193,116.2086,116.5193,10334.0
2017-02-08 10:30:00,146.42,146.48,146.1,146.1,9043.0,116.6548,116.7026,116.3998,116.3998,9043.0
2017-02-08 10:35:00,146.14,146.24,146.0,146.03,18033.0,116.4317,116.5114,116.3201,116.344,18033.0
2017-02-08 10:40:00,146.08,146.5,145.99,146.44,11264.0,116.3839,116.7185,116.3122,116.6707,11264.0
2017-02-08 10:45:00,146.52,146.71,146.31,146.31,26552.0,116.7344,116.8858,116.5671,116.5671,26552.0
2017-02-08 10:50:00,146.35,146.48,146.2,146.47,28019.0,116.599,116.7026,116.4795,116.6946,28019.0
2017-02-08 10:55:00,146.44,146.53,146.42,146.47,5904.0,116.6707,116.7424,116.6548,116.6946,5904.0
2017-02-08 11:00:00,146.51,146.79,146.49,146.71,11630.0,116.7265,116.9495,116.7105,116.8858,11630.0
2017-02-08 11:05:00,146.71,146.71,146.54,146.55,11812.0,116.8858,116.8858,116.7504,116.7583,11812.0
2017-02-08 11:10:00,146.63,146.63,146.29,146.34,31602.0,116.8221,116.8221,116.5512,116.591,31602.0
2017-02-08 11:15:00,146.35,146.35,145.91,145.95,54832.0,116.599,116.599,116.2484,116.2803,54832.0
2017-02-08 11:20:00,145.9,146.03,145.87,145.95,23699.0,116.2405,116.344,116.2166,116.2803,23699.0
2017-02-08 11:25:00,145.98,146.04,145.92,145.97,10245.0,116.3042,116.352,116.2564,116.2962,10245.0
2017-02-08 11:30:00,145.91,146.02,145.76,145.79,20775.0,116.2484,116.3361,116.1289,116.1528,20775.0
2017-02-08 11:35:00,145.77,145.8,145.28,145.31,46948.0,116.1369,116.1608,115.7465,115.7704,46948.0
2017-02-08 11:40:00,145.31,145.66,145.26,145.5,49703.0,115.7704,116.0493,115.7306,115.9218,49703.0
2017-02-08 11:45:00,145.52,145.54,145.35,145.35,16550.0,115.9377,115.9537,115.8023,115.8023,16550.0
2017-02-08 11:50:00,145.28,145.32,144.96,144.99,25098.0,115.7465,115.7784,115.4916,115.5155,25098.0
2017-02-08 11:55:00,144.95,145.06,144.85,145.02,31265.0,115.4836,115.5712,115.4039,115.5394,31265.0
2017-02-08 12:00:00,145.05,145.06,144.95,145.03,30644.0,115.5633,115.5712,115.4836,115.5473,30644.0
2017-02-08 12:05:00,145.0,145.06,144.93,144.95,39577.0,115.5234,115.5712,115.4677,115.4836,39577.0
2017-02-08 12:10:00,144.95,145.03,144.85,144.96,34777.0,115.4836,115.5473,115.4039,115.4916,34777.0
2017-02-08 12:15:00,145.01,145.06,144.96,145.02,22130.0,115.5314,115.5712,115.4916,115.5394,22130.0
2017-02-08 12:20:00,144.99,145.22,144.98,145.17,119242.0,115.5155,115.6987,115.5075,115.6589,119242.0
2017-02-08 12:25:00,145.17,145.41,145.13,145.34,31419.0,115.6589,115.8501,115.627,115.7943,31419.0
2017-02-08 12:30:00,145.33,145.35,145.26,145.33,16844.0,115.7863,115.8023,115.7306,115.7863,16844.0
2017-02-08 12:35:00,145.33,145.35,145.07,145.15,16252.0,115.7863,115.8023,115.5792,115.6429,16252.0
2017-02-08 12:40:00,145.19,145.23,145.15,145.19,8369.0,115.6748,115.7067,115.6429,115.6748,8369.0
2017-02-08 12:45:00,145.19,145.19,144.97,145.01,17788.0,115.6748,115.6748,115.4995,115.5314,17788.0
2017-02-08 12:50:00,145.0,145.03,144.8,144.93,9994.0,115.5234,115.5473,115.3641,115.4677,9994.0
2017-02-08 12:55:00,144.97,144.99,144.9,144.92,9990.0,115.4995,115.5155,115.4438,115.4597,9990.0
2017-02-08 13:00:00,144.95,144.99,144.88,144.95,14774.0,115.4836,115.5155,115.4278,115.4836,14774.0
2017-02-08 13:05:00,144.95,145.05,144.87,144.94,27476.0,115.4836,115.5633,115.4199,115.4756,27476.0
2017-02-08 13:10:00,144.97,145.01,144.93,144.97,9145.0,115.4995,115.5314,115.4677,115.4995,9145.0
2017-02-08 13:15:00,144.98,145.0,144.96,144.97,11422.0,115.5075,115.5234,115.4916,115.4995,11422.0
2017-02-08 13:20:00,144.95,145.09,144.95,145.0,14995.0,115.4836,115.5951,115.4836,115.5234,14995.0
2017-02-08 13:25:00,144.99,145.04,144.96,144.96,15652.0,115.5155,115.5553,115.4916,115.4916,15652.0
2017-02-08 13:30:00,144.95,145.0,144.95,144.98,17815.0,115.4836,115.5234,115.4836,115.5075,17815.0
2017-02-08 13:35:00,145.0,145.0,144.94,144.99,21035.0,115.5234,115.5234,115.4756,115.5155,21035.0
2017-02-08 13:40:00,144.99,145.0,144.95,144.99,19842.0,115.5155,115.5234,115.4836,115.5155,19842.0
2017-02-08 13:45:00,145.0,145.3,144.95,145.23,51544.0,115.5234,115.7624,115.4836,115.7067,51544.0
2017-02-08 13:50:00,145.21,145.25,145.14,145.18,6135.0,115.6907,115.7226,115.635,115.6668,6135.0
2017-02-08 13:55:00,145.17,145.27,145.09,145.19,7210.0,115.6589,115.7385,115.5951,115.6748,7210.0
2017-02-08 14:00:00,145.23,145.24,145.15,145.19,7414.0,115.7067,115.7146,115.6429,115.6748,7414.0
2017-02-08 14:05:00,145.16,145.2,145.14,145.15,7305.0,115.6509,115.6828,115.635,115.6429,7305.0
2017-02-08 14:10:00,145.16,145.21,145.11,145.17,9427.0,115.6509,115.6907,115.6111,115.6589,9427.0
2017-02-08 14:15:00,145.17,145.29,145.17,145.21,12924.0,115.6589,115.7545,115.6589,115.6907,12924.0
2017-02-08 14:20:00,145.21,145.25,145.2,145.23,11064.0,115.6907,115.7226,115.6828,115.7067,11064.0
2017-02-08 14:25:00,145.23,145.23,145.12,145.14,6256.0,115.7067,115.7067,115.619,115.635,6256.0
2017-02-08 14:30:00,145.16,145.2,145.12,145.2,5071.0,115.6509,115.6828,115.619,115.6828,5071.0
2017-02-08 14:35:00,145.2,145.23,145.18,145.2,10502.0,115.6828,115.7067,115.6668,115.6828,10502.0
2017-02-08 14:40:00,145.2,145.24,145.2,145.22,12353.0,115.6828,115.7146,115.6828,115.6987,12353.0
2017-02-08 14:45:00,145.23,145.23,145.21,145.23,9688.0,115.7067,115.7067,115.6907,115.7067,9688.0
2017-02-08 14:50:00,145.22,145.24,145.18,145.22,36029.0,115.6987,115.7146,115.6668,115.6987,36029.0
2017-02-08 14:55:00,145.22,145.23,145.18,145.23,14982.0,115.6987,115.7067,115.6668,115.7067,14982.0
2017-02-08 15:00:00,145.23,145.25,145.18,145.23,54568.0,115.7067,115.7226,115.6668,115.7067,54568.0
2017-02-08 15:05:00,145.22,145.24,145.15,145.22,27636.0,115.6987,115.7146,115.6429,115.6987,27636.0
2017-02-08 15:10:00,145.22,145.26,145.2,145.24,37586.0,115.6987,115.7306,115.6828,115.7146,37586.0
2017-02-08 15:15:00,145.24,145.25,145.21,145.24,23663.0,115.7146,115.7226,115.6907,115.7146,23663.0
2017-02-08 15:20:00,145.23,145.23,145.19,145.22,9838.0,115.7067,115.7067,115.6748,115.6987,9838.0
2017-02-08 15:25:00,145.23,145.63,145.21,145.63,20968.0,115.7067,116.0254,115.6907,116.0254,20968.0
2017-02-08 15:30:00,145.6,145.61,145.49,145.49,17004.0,116.0015,116.0094,115.9138,115.9138,17004.0
2017-02-08 15:35:00,145.53,145.68,145.51,145.64,18558.0,115.9457,116.0652,115.9298,116.0333,18558.0
2017-02-08 15:40:00,145.62,145.75,145.57,145.75,18550.0,116.0174,116.121,115.9776,116.121,18550.0
2017-02-08 15:45:00,145.75,145.78,145.53,145.53,35150.0,116.121,116.1449,115.9457,115.9457,35150.0
2017-02-08 15:50:00,145.51,145.68,145.41,145.64,47285.0,115.9298,116.0652,115.8501,116.0333,47285.0
2017-02-08 15:55:00,145.65,145.69,145.51,145.66,63085.0,116.0413,116.0732,115.9298,116.0493,63085.0
2017-02-09 09:30:00,149.9,150.0,148.45,148.87,121362.0,119.4273,119.507,118.2721,118.6067,121362.0
2017-02-09 09:35:00,148.83,150.9,148.83,149.92,62119.0,118.5748,120.224,118.5748,119.4433,62119.0
2017-02-09 09:40:00,150.0,151.41,149.61,150.41,51317.0,119.507,120.6304,119.1963,119.8336,51317.0
2017-02-09 09:45:00,150.48,151.24,150.17,150.65,45893.0,119.8894,120.4949,119.6424,120.0249,45893.0
2017-02-09 09:50:00,150.55,150.73,149.94,150.48,28377.0,119.9452,120.0886,119.4592,119.8894,28377.0
2017-02-09 09:55:00,150.32,150.59,150.01,150.03,22262.0,119.7619,119.9771,119.515,119.5309,22262.0
2017-02-09 10:00:00,150.16,150.8,149.92,150.75,44167.0,119.6345,120.1444,119.4433,120.1045,44167.0
2017-02-09 10:05:00,150.75,151.46,150.65,151.02,55950.0,120.1045,120.6702,120.0249,120.3196,55950.0
2017-02-09 10:10:00,151.07,151.67,150.92,151.62,43882.0,120.3595,120.8375,120.24,120.7977,43882.0
2017-02-09 10:15:00,151.67,151.84,151.2,151.72,88215.0,120.8375,120.9729,120.4631,120.8773,88215.0
2017-02-09 10:20:00,151.68,151.95,151.23,151.61,38097.0,120.8455,121.0606,120.487,120.7897,38097.0
2017-02-09 10:25:00,151.6,151.63,150.92,151.09,22908.0,120.7817,120.8056,120.24,120.3754,22908.0
2017-02-09 10:30:00,151.25,151.57,151.14,151.44,21536.0,120.5029,120.7578,120.4152,120.6543,21536.0
2017-02-09 10:35:00,151.41,151.66,151.16,151.34,54594.0,120.6304,120.8295,120.4312,120.5746,54594.0
2017-02-09 10:40:00,151.4,152.2,151.36,152.06,31893.0,120.6224,121.2598,120.5905,121.1482,31893.0
2017-02-09 10:45:00,152.05,152.97,152.0,152.67,49360.0,121.1403,121.8732,121.1004,121.6342,49360.0
2017-02-09 10:50:00,152.71,152.78,152.43,152.59,21644.0,121.6661,121.7219,121.443,121.5705,21644.0
2017-02-09 10:55:00,152.6,153.43,152.4,153.37,44073.0,121.5785,122.2397,121.4191,122.1919,44073.0
2017-02-09 11:00:00,153.36,153.44,152.76,152.87,40125.0,122.184,122.2477,121.7059,121.7936,40125.0
2017-02-09 11:05:00,153.05,153.05,152.05,152.43,29079.0,121.937,121.937,121.1403,121.443,29079.0
2017-02-09 11:10:00,152.35,152.8,152.23,152.38,24341.0,121.3793,121.7378,121.2837,121.4032,24341.0
2017-02-09 11:15:00,152.39,152.57,151.81,152.15,34541.0,121.4111,121.5545,120.949,121.2199,34541.0
2017-02-09 11:20:00,152.21,152.35,151.89,152.13,35033.0,121.2677,121.3793,121.0128,121.204,35033.0
2017-02-09 11:25:00,152.07,152.46,152.0,152.34,23787.0,121.1562,121.4669,121.1004,121.3713,23787.0
2017-02-09 11:30:00,152.3,152.53,151.89,152.09,21035.0,121.3394,121.5227,121.0128,121.1721,21035.0
2017-02-09 11:35:00,152.09,152.32,151.95,152.03,17198.0,121.1721,121.3554,121.0606,121.1243,17198.0
2017-02-09 11:40:00,152.06,152.18,152.0,152.17,7322.0,121.1482,121.2438,121.1004,121.2359,7322.0
2017-02-09 11:45:00,152.16,152.32,151.82,152.1,19565.0,121.2279,121.3554,120.957,121.1801,19565.0
2017-02-09 11:50:00,152.14,152.14,151.92,151.97,8449.0,121.212,121.212,121.0367,121.0765,8449.0
2017-02-09 11:55:00,152.01,152.02,151.78,151.94,14306.0,121.1084,121.1164,120.9251,121.0526,14306.0
2017-02-09 12:00:00,152.0,152.04,151.89,151.89,19876.0,121.1004,121.1323,121.0128,121.0128,19876.0
2017-02-09 12:05:00,151.96,151.99,151.6,151.83,16635.0,121.0686,121.0925,120.7817,120.965,16635.0
2017-02-09 12:10:00,151.7,151.78,151.43,151.48,15403.0,120.8614,120.9251,120.6463,120.6861,15403.0
2017-02-09 12:15:00,151.42,151.6,150.97,151.14,24950.0,120.6383,120.7817,120.2798,120.4152,24950.0
2017-02-09 12:20:00,151.13,151.42,151.03,151.27,15271.0,120.4073,120.6383,120.3276,120.5188,15271.0
2017-02-09 12:25:00,151.29,151.37,151.01,151.14,23060.0,120.5348,120.5985,120.3117,120.4152,23060.0
2017-02-09 12:30:00,151.2,151.5,151.2,151.4,16466.0,120.4631,120.7021,120.4631,120.6224,16466.0
2017-02-09 12:35:00,151.35,151.68,151.34,151.43,15398.0,120.5826,120.8455,120.5746,120.6463,15398.0
2017-02-09 12:40:00,151.38,151.54,151.34,151.47,11936.0,120.6065,120.7339,120.5746,120.6782,11936.0
2017-02-09 12:45:00,151.55,151.55,151.31,151.38,9422.0,120.7419,120.7419,120.5507,120.6065,9422.0
2017-02-09 12:50:00,151.38,151.68,151.3,151.36,12678.0,120.6065,120.8455,120.5427,120.5905,12678.0
2017-02-09 12:55:00,151.41,151.64,151.33,151.34,32094.0,120.6304,120.8136,120.5666,120.5746,32094.0
2017-02-09 13:00:00,151.32,151.37,151.14,151.21,21570.0,120.5587,120.5985,120.4152,120.471,21570.0
2017-02-09 13:05:00,151.2,151.24,151.11,151.12,10820.0,120.4631,120.4949,120.3913,120.3993,10820.0
2017-02-09 13:10:00,151.11,151.11,150.9,150.91,33328.0,120.3913,120.3913,120.224,120.232,33328.0
2017-02-09 13:15:00,151.01,151.04,150.96,150.97,5150.0,120.3117,120.3356,120.2718,120.2798,5150.0
2017-02-09 13:20:00,150.93,150.99,150.92,150.97,3107.0,120.2479,120.2957,120.24,120.2798,3107.0
2017-02-09 13:25:00,150.95,151.07,150.88,150.98,10548.0,120.2639,120.3595,120.2081,120.2878,10548.0
2017-02-09 13:30:00,151.0,151.07,150.92,150.98,6600.0,120.3037,120.3595,120.24,120.2878,6600.0
2017-02-09 13:35:00,150.96,151.14,150.94,151.11,7422.0,120.2718,120.4152,120.2559,120.3913,7422.0
2017-02-09 13:40:00,151.09,151.14,151.04,151.05,14024.0,120.3754,120.4152,120.3356,120.3435,14024.0
2017-02-09 13:45:00,151.06,151.1,150.95,150.99,8964.0,120.3515,120.3834,120.2639,120.2957,8964.0
2017-02-09 13:50:00,150.99,151.04,150.9,150.91,7450.0,120.2957,120.3356,120.224,120.232,7450.0
2017-02-09 13:55:00,150.93,151.03,150.66,151.01,21231.0,120.2479,120.3276,120.0328,120.3117,21231.0
2017-02-09 14:00:00,151.05,151.07,150.88,150.97,12765.0,120.3435,120.3595,120.2081,120.2798,12765.0
2017-02-09 14:05:00,150.93,151.01,150.74,150.88,30041.0,120.2479,120.3117,120.0966,120.2081,30041.0
2017-02-09 14:10:00,150.89,150.98,150.83,150.9,13648.0,120.2161,120.2878,120.1683,120.224,13648.0
2017-02-09 14:15:00,150.86,150.91,150.64,150.75,14704.0,120.1922,120.232,120.0169,120.1045,14704.0
2017-02-09 14:20:00,150.75,150.93,150.68,150.87,9259.0,120.1045,120.2479,120.0488,120.2001,9259.0
2017-02-09 14:25:00,150.81,150.89,150.67,150.67,16293.0,120.1523,120.2161,120.0408,120.0408,16293.0
2017-02-09 14:30:00,150.63,150.74,150.57,150.64,14295.0,120.0089,120.0966,119.9611,120.0169,14295.0
2017-02-09 14:35:00,150.67,150.71,150.45,150.62,14430.0,120.0408,120.0727,119.8655,120.001,14430.0
2017-02-09 14:40:00,150.64,150.67,150.45,150.52,49465.0,120.0169,120.0408,119.8655,119.9213,49465.0
2017-02-09 14:45:00,150.48,150.55,150.4,150.43,21319.0,119.8894,119.9452,119.8257,119.8496,21319.0
2017-02-09 14:50:00,150.49,150.52,150.16,150.41,16083.0,119.8974,119.9213,119.6345,119.8336,16083.0
2017-02-09 14:55:00,150.47,150.51,150.37,150.4,28899.0,119.8815,119.9133,119.8018,119.8257,28899.0
2017-02-09 15:00:00,150.41,150.66,150.27,150.58,45841.0,119.8336,120.0328,119.7221,119.9691,45841.0
2017-02-09 15:05:00,150.62,150.75,150.45,150.55,20450.0,120.001,120.1045,119.8655,119.9452,20450.0
2017-02-09 15:10:00,150.55,150.63,150.32,150.48,26736.0,119.9452,120.0089,119.7619,119.8894,26736.0
2017-02-09 15:15:00,150.38,150.59,150.31,150.41,30012.0,119.8097,119.9771,119.754,119.8336,30012.0
2017-02-09 15:20:00,150.46,150.52,150.38,150.5,15571.0,119.8735,119.9213,119.8097,119.9054,15571.0
2017-02-09 15:25:00,150.52,150.68,150.39,150.43,22529.0,119.9213,120.0488,119.8177,119.8496,22529.0
2017-02-09 15:30:00,150.41,150.47,150.3,150.43,35032.0,119.8336,119.8815,119.746,119.8496,35032.0
2017-02-09 15:35:00,150.42,150.68,150.39,150.62,34907.0,119.8416,120.0488,119.8177,120.001,34907.0
2017-02-09 15:40:00,150.67,150.67,150.44,150.47,38334.0,120.0408,120.0408,119.8575,119.8815,38334.0
2017-02-09 15:45:00,150.51,150.55,150.43,150.46,43453.0,119.9133,119.9452,119.8496,119.8735,43453.0
2017-02-09 15:50:00,150.46,150.62,150.43,150.62,52782.0,119.8735,120.001,119.8496,120.001,52782.0
2017-02-09 15:55:00,150.63,150.67,149.8,150.14,196040.0,120.0089,120.0408,119.3477,119.6185,196040.0
2017-02-10 09:30:00,150.5,150.68,150.0,150.18,36027.0,119.9054,120.0488,119.507,119.6504,36027.0
2017-02-10 09:35:00,150.32,150.4,149.95,150.32,49926.0,119.7619,119.8257,119.4672,119.7619,49926.0
2017-02-10 09:40:00,150.32,150.47,150.03,150.43,21447.0,119.7619,119.8815,119.5309,119.8496,21447.0
2017-02-10 09:45:00,150.44,150.61,150.3,150.31,19821.0,119.8575,119.993,119.746,119.754,19821.0
2017-02-10 09:50:00,150.34,150.43,149.93,150.0,24690.0,119.7779,119.8496,119.4512,119.507,24690.0
2017-02-10 09:55:00,150.07,150.21,149.95,150.09,3573.0,119.5628,119.6743,119.4672,119.5787,3573.0
2017-02-10 10:00:00,150.06,150.06,149.68,149.9,9376.0,119.5548,119.5548,119.252,119.4273,9376.0
2017-02-10 10:05:00,149.96,150.15,149.7,150.05,26529.0,119.4751,119.6265,119.268,119.5468,26529.0
2017-02-10 10:10:00,150.05,150.44,149.93,150.44,19285.0,119.5468,119.8575,119.4512,119.8575,19285.0
2017-02-10 10:15:00,150.42,150.44,150.13,150.13,13411.0,119.8416,119.8575,119.6106,119.6106,13411.0
2017-02-10 10:20:00,150.18,150.38,150.05,150.35,7240.0,119.6504,119.8097,119.5468,119.7858,7240.0
2017-02-10 10:25:00,150.31,150.55,150.28,150.42,11743.0,119.754,119.9452,119.7301,119.8416,11743.0
2017-02-10 10:30:00,150.38,150.69,150.37,150.61,9532.0,119.8097,120.0567,119.8018,119.993,9532.0
2017-02-10 10:35:00,150.61,150.63,150.39,150.47,11501.0,119.993,120.0089,119.8177,119.8815,11501.0
2017-02-10 10:40:00,150.51,150.52,150.28,150.28,8090.0,119.9133,119.9213,119.7301,119.7301,8090.0
2017-02-10 10:45:00,150.26,150.39,150.19,150.29,7933.0,119.7141,119.8177,119.6584,119.738,7933.0
2017-02-10 10:50:00,150.3,150.4,150.25,150.25,7302.0,119.746,119.8257,119.7062,119.7062,7302.0
2017-02-10 10:55:00,150.26,150.4,150.21,150.23,12552.0,119.7141,119.8257,119.6743,119.6902,12552.0
2017-02-10 11:00:00,150.31,150.39,150.24,150.32,4817.0,119.754,119.8177,119.6982,119.7619,4817.0
2017-02-10 11:05:00,150.35,150.49,150.33,150.35,8699.0,119.7858,119.8974,119.7699,119.7858,8699.0
2017-02-10 11:10:00,150.39,150.58,150.3,150.47,10645.0,119.8177,119.9691,119.746,119.8815,10645.0
2017-02-10 11:15:00,150.44,150.72,150.37,150.72,8284.0,119.8575,120.0806,119.8018,120.0806,8284.0
2017-02-10 11:20:00,150.69,150.71,150.54,150.59,10053.0,120.0567,120.0727,119.9372,119.9771,10053.0
2017-02-10 11:25:00,150.63,150.63,150.48,150.59,13222.0,120.0089,120.0089,119.8894,119.9771,13222.0
2017-02-10 11:30:00,150.62,150.82,150.6,150.68,13992.0,120.001,120.1603,119.985,120.0488,13992.0
2017-02-10 11:35:00,150.65,150.8,150.63,150.64,10800.0,120.0249,120.1444,120.0089,120.0169,10800.0
2017-02-10 11:40:00,150.64,150.72,150.57,150.71,7125.0,120.0169,120.0806,119.9611,120.0727,7125.0
2017-02-10 11:45:00,150.65,150.78,150.55,150.62,10504.0,120.0249,120.1284,119.9452,120.001,10504.0
2017-02-10 11:50:00,150.57,150.71,150.5,150.56,6301.0,119.9611,120.0727,119.9054,119.9532,6301.0
2017-02-10 11:55:00,150.54,150.64,150.51,150.62,5100.0,119.9372,120.0169,119.9133,120.001,5100.0
2017-02-10 12:00:00,150.59,150.61,150.52,150.52,6769.0,119.9771,119.993,119.9213,119.9213,6769.0
2017-02-10 12:05:00,150.52,150.61,150.49,150.61,3700.0,119.9213,119.993,119.8974,119.993,3700.0
2017-02-10 12:10:00,150.52,150.54,150.42,150.44,4787.0,119.9213,119.9372,119.8416,119.8575,4787.0
2017-02-10 12:15:00,150.42,150.49,150.34,150.38,6820.0,119.8416,119.8974,119.7779,119.8097,6820.0
2017-02-10 12:20:00,150.37,150.43,150.31,150.42,3429.0,119.8018,119.8496,119.754,119.8416,3429.0
2017-02-10 12:25:00,150.37,150.46,150.36,150.41,2489.0,119.8018,119.8735,119.7938,119.8336,2489.0
2017-02-10 12:30:00,150.41,150.5,150.38,150.39,7574.0,119.8336,119.9054,119.8097,119.8177,7574.0
2017-02-10 12:35:00,150.39,150.49,150.36,150.41,9750.0,119.8177,119.8974,119.7938,119.8336,9750.0
2017-02-10 12:40:00,150.42,150.5,150.34,150.46,6501.0,119.8416,119.9054,119.7779,119.8735,6501.0
2017-02-10 12:45:00,150.43,150.46,150.42,150.46,1721.0,119.8496,119.8735,119.8416,119.8735,1721.0
2017-02-10 12:50:00,150.46,150.55,150.38,150.43,11081.0,119.8735,119.9452,119.8097,119.8496,11081.0
2017-02-10 12:55:00,150.44,150.45,150.29,150.29,6509.0,119.8575,119.8655,119.738,119.738,6509.0
2017-02-10 13:00:00,150.32,150.42,150.32,150.33,6081.0,119.7619,119.8416,119.7619,119.7699,6081.0
2017-02-10 13:05:00,150.37,150.45,150.34,150.45,5741.0,119.8018,119.8655,119.7779,119.8655,5741.0
2017-02-10 13:10:00,150.41,150.45,150.38,150.4,4359.0,119.8336,119.8655,119.8097,119.8257,4359.0
2017-02-10 13:15:00,150.42,150.43,150.33,150.35,6885.0,119.8416,119.8496,119.7699,119.7858,6885.0
2017-02-10 13:20:00,150.34,150.45,150.33,150.45,3861.0,119.7779,119.8655,119.7699,119.8655,3861.0
2017-02-10 13:25:00,150.4,150.45,150.38,150.39,3123.0,119.8257,119.8655,119.8097,119.8177,3123.0
2017-02-10 13:30:00,150.37,150.48,150.36,150.46,2918.0,119.8018,119.8894,119.7938,119.8735,2918.0
2017-02-10 13:35:00,150.47,150.64,150.46,150.63,6856.0,119.8815,120.0169,119.8735,120.0089,6856.0
2017-02-10 13:40:00,150.61,150.75,150.61,150.72,5048.0,119.993,120.1045,119.993,120.0806,5048.0
2017-02-10 13:45:00,150.74,150.92,150.71,150.9,7762.0,120.0966,120.24,120.0727,120.224,7762.0
2017-02-10 13:50:00,150.9,151.0,150.87,150.99,11740.0,120.224,120.3037,120.2001,120.2957,11740.0
2017-02-10 13:55:00,151.02,151.03,150.72,150.74,21931.0,120.3196,120.3276,120.0806,120.0966,21931.0
2017-02-10 14:00:00,150.76,150.85,150.51,150.62,19045.0,120.1125,120.1842,119.9133,120.001,19045.0
2017-02-10 14:05:00,150.61,150.79,150.6,150.79,3501.0,119.993,120.1364,119.985,120.1364,3501.0
2017-02-10 14:10:00,150.78,150.87,150.69,150.78,6509.0,120.1284,120.2001,120.0567,120.1284,6509.0
2017-02-10 14:15:00,150.82,150.85,150.77,150.8,4676.0,120.1603,120.1842,120.1205,120.1444,4676.0
2017-02-10 14:20:00,150.79,150.92,150.76,150.78,9507.0,120.1364,120.24,120.1125,120.1284,9507.0
2017-02-10 14:25:00,150.79,150.81,150.73,150.78,11701.0,120.1364,120.1523,120.0886,120.1284,11701.0
2017-02-10 14:30:00,150.77,150.79,150.71,150.72,2869.0,120.1205,120.1364,120.0727,120.0806,2869.0
2017-02-10 14:35:00,150.76,150.79,150.69,150.69,4357.0,120.1125,120.1364,120.0567,120.0567,4357.0
2017-02-10 14:40:00,150.74,150.84,150.72,150.84,10472.0,120.0966,120.1762,120.0806,120.1762,10472.0
2017-02-10 14:45:00,150.81,150.85,150.78,150.82,5656.0,120.1523,120.1842,120.1284,120.1603,5656.0
2017-02-10 14:50:00,150.82,150.83,150.74,150.78,9021.0,120.1603,120.1683,120.0966,120.1284,9021.0
2017-02-10 14:55:00,150.78,150.78,150.49,150.53,15667.0,120.1284,120.1284,119.8974,119.9293,15667.0
2017-02-10 15:00:00,150.54,150.73,150.49,150.69,5758.0,119.9372,120.0886,119.8974,120.0567,5758.0
2017-02-10 15:05:00,150.69,150.82,150.62,150.67,14716.0,120.0567,120.1603,120.001,120.0408,14716.0
2017-02-10 15:10:00,150.69,150.79,150.61,150.62,10644.0,120.0567,120.1364,119.993,120.001,10644.0
2017-02-10 15:15:00,150.64,150.77,150.55,150.68,23012.0,120.0169,120.1205,119.9452,120.0488,23012.0
2017-02-10 15:20:00,150.7,150.76,150.57,150.59,8512.0,120.0647,120.1125,119.9611,119.9771,8512.0
2017-02-10 15:25:00,150.58,150.64,150.51,150.59,11356.0,119.9691,120.0169,119.9133,119.9771,11356.0
2017-02-10 15:30:00,150.61,150.66,150.52,150.63,30183.0,119.993,120.0328,119.9213,120.0089,30183.0
2017-02-10 15:35:00,150.63,150.71,150.62,150.71,22072.0,120.0089,120.0727,120.001,120.0727,22072.0
2017-02-10 15:40:00,150.72,150.78,150.59,150.77,40838.0,120.0806,120.1284,119.9771,120.1205,40838.0
2017-02-10 15:45:00,150.77,150.78,150.69,150.77,37092.0,120.1205,120.1284,120.0567,120.1205,37092.0
2017-02-10 15:50:00,150.77,150.79,150.62,150.63,44702.0,120.1205,120.1364,120.001,120.0089,44702.0
2017-02-10 15:55:00,150.64,150.64,150.53,150.59,48627.0,120.0169,120.0169,119.9293,119.9771,48627.0
2017-02-13 09:30:00,151.36,151.7,150.96,151.36,37135.0,120.5905,120.8614,120.2718,120.5905,37135.0
2017-02-13 09:35:00,151.33,152.38,151.19,152.16,17907.0,120.5666,121.4032,120.4551,121.2279,17907.0
2017-02-13 09:40:00,152.15,153.14,152.0,153.03,34652.0,121.2199,122.0087,121.1004,121.921,34652.0
2017-02-13 09:45:00,153.1,153.62,152.74,153.07,78075.0,121.9768,122.3911,121.69,121.9529,78075.0
2017-02-13 09:50:00,153.06,153.06,152.4,152.52,13243.0,121.9449,121.9449,121.4191,121.5147,13243.0
2017-02-13 09:55:00,152.52,152.66,152.27,152.58,10736.0,121.5147,121.6263,121.3155,121.5625,10736.0
2017-02-13 10:00:00,152.67,153.25,152.67,153.15,13626.0,121.6342,122.0963,121.6342,122.0166,13626.0
2017-02-13 10:05:00,153.14,153.41,152.87,152.97,65324.0,122.0087,122.2238,121.7936,121.8732,65324.0
2017-02-13 10:10:00,153.02,153.13,152.69,152.79,28192.0,121.9131,122.0007,121.6502,121.7298,28192.0
2017-02-13 10:15:00,152.77,153.04,152.65,152.84,32052.0,121.7139,121.929,121.6183,121.7697,32052.0
2017-02-13 10:20:00,152.83,152.99,152.64,152.85,45880.0,121.7617,121.8892,121.6103,121.7776,45880.0
2017-02-13 10:25:00,152.84,152.92,152.68,152.7,19499.0,121.7697,121.8334,121.6422,121.6581,19499.0
2017-02-13 10:30:00,152.79,152.8,152.64,152.73,33592.0,121.7298,121.7378,121.6103,121.682,33592.0
2017-02-13 10:35:00,152.69,152.78,152.61,152.72,25739.0,121.6502,121.7219,121.5864,121.6741,25739.0
2017-02-13 10:40:00,152.73,152.97,152.67,152.95,50221.0,121.682,121.8732,121.6342,121.8573,50221.0
2017-02-13 10:45:00,152.98,153.42,152.97,153.41,11358.0,121.8812,122.2318,121.8732,122.2238,11358.0
2017-02-13 10:50:00,153.38,153.54,153.2,153.47,12468.0,122.1999,122.3274,122.0565,122.2716,12468.0
2017-02-13 10:55:00,153.43,153.48,153.26,153.4,6648.0,122.2397,122.2796,122.1043,122.2158,6648.0
2017-02-13 11:00:00,153.43,153.55,153.37,153.44,9073.0,122.2397,122.3353,122.1919,122.2477,9073.0
2017-02-13 11:05:00,153.41,153.45,153.32,153.42,5449.0,122.2238,122.2557,122.1521,122.2318,5449.0
2017-02-13 11:10:00,153.4,153.41,153.12,153.25,77929.0,122.2158,122.2238,121.9927,122.0963,77929.0
2017-02-13 11:15:00,153.23,153.26,152.9,152.98,9528.0,122.0804,122.1043,121.8175,121.8812,9528.0
2017-02-13 11:20:00,153.02,153.28,153.0,153.28,55643.0,121.9131,122.1202,121.8971,122.1202,55643.0
2017-02-13 11:25:00,153.25,153.25,153.08,153.2,33713.0,122.0963,122.0963,121.9609,122.0565,33713.0
2017-02-13 11:30:00,153.21,153.26,153.13,153.18,13581.0,122.0644,122.1043,122.0007,122.0405,13581.0
2017-02-13 11:35:00,153.19,153.25,153.07,153.21,22237.0,122.0485,122.0963,121.9529,122.0644,22237.0
2017-02-13 11:40:00,153.19,153.19,153.01,153.11,8097.0,122.0485,122.0485,121.9051,121.9848,8097.0
2017-02-13 11:45:00,153.1,153.2,153.09,153.09,8241.0,121.9768,122.0565,121.9688,121.9688,8241.0
2017-02-13 11:50:00,153.13,153.21,153.0,153.04,7223.0,122.0007,122.0644,121.8971,121.929,7223.0
2017-02-13 11:55:00,153.03,153.08,152.96,152.97,21126.0,121.921,121.9609,121.8653,121.8732,21126.0
2017-02-13 12:00:00,152.96,152.97,152.67,152.84,28818.0,121.8653,121.8732,121.6342,121.7697,28818.0
2017-02-13 12:05:00,152.86,153.08,152.86,153.08,5897.0,121.7856,121.9609,121.7856,121.9609,5897.0
2017-02-13 12:10:00,152.96,153.14,152.96,153.06,10732.0,121.8653,122.0087,121.8653,121.9449,10732.0
2017-02-13 12:15:00,153.08,153.08,153.0,153.01,12349.0,121.9609,121.9609,121.8971,121.9051,12349.0
2017-02-13 12:20:00,153.01,153.05,152.97,153.02,13539.0,121.9051,121.937,121.8732,121.9131,13539.0
2017-02-13 12:25:00,153.02,153.05,153.0,153.02,22281.0,121.9131,121.937,121.8971,121.9131,22281.0
2017-02-13 12:30:00,153.01,153.3,153.0,153.3,41886.0,121.9051,122.1361,121.8971,122.1361,41886.0
2017-02-13 12:35:00,153.24,153.4,153.08,153.36,22948.0,122.0883,122.2158,121.9609,122.184,22948.0
2017-02-13 12:40:00,153.3,153.39,153.28,153.35,7307.0,122.1361,122.2079,122.1202,122.176,7307.0
2017-02-13 12:45:00,153.35,153.45,153.23,153.29,24774.0,122.176,122.2557,122.0804,122.1282,24774.0
2017-02-13 12:50:00,153.3,153.34,153.28,153.28,24259.0,122.1361,122.168,122.1202,122.1202,24259.0
2017-02-13 12:55:00,153.27,153.3,153.18,153.18,9613.0,122.1122,122.1361,122.0405,122.0405,9613.0
2017-02-13 13:00:00,153.18,153.24,153.15,153.24,3308.0,122.0405,122.0883,122.0166,122.0883,3308.0
2017-02-13 13:05:00,153.2,153.26,153.14,153.18,8801.0,122.0565,122.1043,122.0087,122.0405,8801.0
2017-02-13 13:10:00,153.18,153.29,153.17,153.26,4439.0,122.0405,122.1282,122.0326,122.1043,4439.0
2017-02-13 13:15:00,153.26,153.32,153.09,153.25,27509.0,122.1043,122.1521,121.9688,122.0963,27509.0
2017-02-13 13:20:00,153.28,153.29,153.19,153.23,60245.0,122.1202,122.1282,122.0485,122.0804,60245.0
2017-02-13 13:25:00,153.25,153.28,153.17,153.25,16491.0,122.0963,122.1202,122.0326,122.0963,16491.0
2017-02-13 13:30:00,153.24,153.24,153.17,153.19,37135.0,122.0883,122.0883,122.0326,122.0485,37135.0
2017-02-13 13:35:00,153.19,153.23,153.18,153.18,12213.0,122.0485,122.0804,122.0405,122.0405,12213.0
2017-02-13 13:40:00,153.18,153.22,153.16,153.19,14067.0,122.0405,122.0724,122.0246,122.0485,14067.0
2017-02-13 13:45:00,153.18,153.24,153.16,153.17,26852.0,122.0405,122.0883,122.0246,122.0326,26852.0
2017-02-13 13:50:00,153.16,153.2,153.13,153.18,13671.0,122.0246,122.0565,122.0007,122.0405,13671.0
2017-02-13 13:55:00,153.2,153.2,153.14,153.16,14552.0,122.0565,122.0565,122.0087,122.0246,14552.0
2017-02-13 14:00:00,153.16,153.18,153.12,153.12,6636.0,122.0246,122.0405,121.9927,121.9927,6636.0
2017-02-13 14:05:00,153.1,153.14,152.99,153.09,7003.0,121.9768,122.0087,121.8892,121.9688,7003.0
2017-02-13 14:10:00,153.13,153.13,153.08,153.11,6020.0,122.0007,122.0007,121.9609,121.9848,6020.0
2017-02-13 14:15:00,153.1,153.11,153.0,153.01,7652.0,121.9768,121.9848,121.8971,121.9051,7652.0
2017-02-13 14:20:00,153.03,153.04,152.89,152.95,7351.0,121.921,121.929,121.8095,121.8573,7351.0
2017-02-13 14:25:00,152.96,153.03,152.92,152.92,9757.0,121.8653,121.921,121.8334,121.8334,9757.0
2017-02-13 14:30:00,152.91,152.93,152.84,152.84,5998.0,121.8254,121.8414,121.7697,121.7697,5998.0
2017-02-13 14:35:00,152.86,152.86,152.68,152.82,16780.0,121.7856,121.7856,121.6422,121.7537,16780.0
2017-02-13 14:40:00,152.84,152.86,152.74,152.83,19098.0,121.7697,121.7856,121.69,121.7617,19098.0
2017-02-13 14:45:00,152.83,152.87,152.74,152.76,12968.0,121.7617,121.7936,121.69,121.7059,12968.0
2017-02-13 14:50:00,152.8,152.88,152.76,152.78,21987.0,121.7378,121.8015,121.7059,121.7219,21987.0
2017-02-13 14:55:00,152.84,152.85,152.74,152.85,4675.0,121.7697,121.7776,121.69,121.7776,4675.0
2017-02-13 15:00:00,152.84,152.84,152.76,152.76,18294.0,121.7697,121.7697,121.7059,121.7059,18294.0
2017-02-13 15:05:00,152.76,152.83,152.76,152.79,21298.0,121.7059,121.7617,121.7059,121.7298,21298.0
2017-02-13 15:10:00,152.78,153.07,152.76,153.06,20512.0,121.7219,121.9529,121.7059,121.9449,20512.0
2017-02-13 15:15:00,153.06,153.06,152.92,152.95,8053.0,121.9449,121.9449,121.8334,121.8573,8053.0
2017-02-13 15:20:00,152.95,152.95,152.86,152.9,6753.0,121.8573,121.8573,121.7856,121.8175,6753.0
2017-02-13 15:25:00,152.89,152.92,152.83,152.83,9444.0,121.8095,121.8334,121.7617,121.7617,9444.0
2017-02-13 15:30:00,152.8,152.8,152.59,152.68,15820.0,121.7378,121.7378,121.5705,121.6422,15820.0
2017-02-13 15:35:00,152.65,152.83,152.6,152.83,11378.0,121.6183,121.7617,121.5785,121.7617,11378.0
2017-02-13 15:40:00,152.83,152.83,152.7,152.7,36525.0,121.7617,121.7617,121.6581,121.6581,36525.0
2017-02-13 15:45:00,152.71,152.72,152.59,152.69,79048.0,121.6661,121.6741,121.5705,121.6502,79048.0
2017-02-13 15:50:00,152.65,152.88,152.64,152.82,38294.0,121.6183,121.8015,121.6103,121.7537,38294.0
2017-02-13 15:55:00,152.83,152.86,152.69,152.84,54037.0,121.7617,121.7856,121.6502,121.7697,54037.0
2017-02-14 09:30:00,151.95,152.41,151.46,152.07,53133.0,121.0606,121.4271,120.6702,121.1562,53133.0
2017-02-14 09:35:00,152.08,152.43,151.8,152.29,29915.0,121.1642,121.443,120.9411,121.3315,29915.0
2017-02-14 09:40:00,152.28,152.28,151.36,151.52,18970.0,121.3235,121.3235,120.5905,120.718,18970.0
2017-02-14 09:45:00,151.54,151.68,150.95,150.97,28511.0,120.7339,120.8455,120.2639,120.2798,28511.0
2017-02-14 09:50:00,151.06,151.5,150.75,151.24,70299.0,120.3515,120.7021,120.1045,120.4949,70299.0
2017-02-14 09:55:00,151.3,151.5,151.06,151.26,43979.0,120.5427,120.7021,120.3515,120.5109,43979.0
2017-02-14 10:00:00,151.18,151.68,151.1,151.61,16269.0,120.4471,120.8455,120.3834,120.7897,16269.0
2017-02-14 10:05:00,151.61,151.74,151.41,151.63,44077.0,120.7897,120.8933,120.6304,120.8056,44077.0
2017-02-14 10:10:00,151.66,151.98,151.58,151.91,15294.0,120.8295,121.0845,120.7658,121.0287,15294.0
2017-02-14 10:15:00,151.96,152.02,151.69,151.69,18352.0,121.0686,121.1164,120.8534,120.8534,18352.0
2017-02-14 10:20:00,151.71,151.72,151.44,151.65,7809.0,120.8694,120.8773,120.6543,120.8216,7809.0
2017-02-14 10:25:00,151.64,151.75,151.44,151.62,11983.0,120.8136,120.9012,120.6543,120.7977,11983.0
2017-02-14 10:30:00,151.6,151.89,151.46,151.84,23589.0,120.7817,121.0128,120.6702,120.9729,23589.0
2017-02-14 10:35:00,151.89,152.01,151.7,151.94,20794.0,121.0128,121.1084,120.8614,121.0526,20794.0
2017-02-14 10:40:00,152.0,152.03,151.77,151.94,28357.0,121.1004,121.1243,120.9172,121.0526,28357.0
2017-02-14 10:45:00,152.0,152.25,151.96,152.2,9098.0,121.1004,121.2996,121.0686,121.2598,9098.0
2017-02-14 10:50:00,152.21,152.35,152.17,152.17,7285.0,121.2677,121.3793,121.2359,121.2359,7285.0
2017-02-14 10:55:00,152.19,152.55,152.18,152.54,5909.0,121.2518,121.5386,121.2438,121.5306,5909.0
2017-02-14 11:00:00,152.53,152.54,152.22,152.32,12215.0,121.5227,121.5306,121.2757,121.3554,12215.0
2017-02-14 11:05:00,152.28,152.29,152.06,152.09,14037.0,121.3235,121.3315,121.1482,121.1721,14037.0
2017-02-14 11:10:00,152.11,152.42,152.1,152.32,21366.0,121.1881,121.435,121.1801,121.3554,21366.0
2017-02-14 11:15:00,152.33,152.36,152.18,152.26,16760.0,121.3633,121.3872,121.2438,121.3076,16760.0
2017-02-14 11:20:00,152.3,152.3,152.12,152.12,21190.0,121.3394,121.3394,121.196,121.196,21190.0
2017-02-14 11:25:00,152.16,152.29,152.06,152.15,33855.0,121.2279,121.3315,121.1482,121.2199,33855.0
2017-02-14 11:30:00,152.14,152.23,152.03,152.13,22890.0,121.212,121.2837,121.1243,121.204,22890.0
2017-02-14 11:35:00,152.12,152.17,152.01,152.01,6965.0,121.196,121.2359,121.1084,121.1084,6965.0
2017-02-14 11:40:00,152.05,152.07,152.01,152.07,18280.0,121.1403,121.1562,121.1084,121.1562,18280.0
2017-02-14 11:45:00,152.04,152.1,151.99,152.0,9239.0,121.1323,121.1801,121.0925,121.1004,9239.0
2017-02-14 11:50:00,152.02,152.09,151.99,152.05,6101.0,121.1164,121.1721,121.0925,121.1403,6101.0
2017-02-14 11:55:00,152.06,152.16,152.05,152.13,13811.0,121.1482,121.2279,121.1403,121.204,13811.0
2017-02-14 12:00:00,152.16,152.22,152.11,152.21,7950.0,121.2279,121.2757,121.1881,121.2677,7950.0
2017-02-14 12:05:00,152.18,152.18,152.09,152.13,6187.0,121.2438,121.2438,121.1721,121.204,6187.0
2017-02-14 12:10:00,152.13,152.26,152.13,152.24,2978.0,121.204,121.3076,121.204,121.2916,2978.0
2017-02-14 12:15:00,152.25,152.25,152.1,152.14,6452.0,121.2996,121.2996,121.1801,121.212,6452.0
2017-02-14 12:20:00,152.06,152.14,152.04,152.04,5448.0,121.1482,121.212,121.1323,121.1323,5448.0
2017-02-14 12:25:00,151.98,152.0,151.86,151.89,2144.0,121.0845,121.1004,120.9889,121.0128,2144.0
2017-02-14 12:30:00,151.9,152.05,151.9,151.95,5651.0,121.0208,121.1403,121.0208,121.0606,5651.0
2017-02-14 12:35:00,151.96,151.97,151.8,151.8,2400.0,121.0686,121.0765,120.9411,120.9411,2400.0
2017-02-14 12:40:00,151.85,151.86,151.77,151.82,4046.0,120.9809,120.9889,120.9172,120.957,4046.0
2017-02-14 12:45:00,151.85,151.85,151.74,151.84,3871.0,120.9809,120.9809,120.8933,120.9729,3871.0
2017-02-14 12:50:00,151.81,151.98,151.75,151.96,7800.0,120.949,121.0845,120.9012,121.0686,7800.0
2017-02-14 12:55:00,151.98,152.12,151.98,151.99,11474.0,121.0845,121.196,121.0845,121.0925,11474.0
2017-02-14 13:00:00,151.99,152.01,151.84,151.9,3251.0,121.0925,121.1084,120.9729,121.0208,3251.0
2017-02-14 13:05:00,151.92,152.01,151.88,152.01,2501.0,121.0367,121.1084,121.0048,121.1084,2501.0
2017-02-14 13:10:00,151.99,152.12,151.95,152.03,27248.0,121.0925,121.196,121.0606,121.1243,27248.0
2017-02-14 13:15:00,152.03,152.03,151.94,151.97,10968.0,121.1243,121.1243,121.0526,121.0765,10968.0
2017-02-14 13:20:00,151.95,152.05,151.93,151.94,5764.0,121.0606,121.1403,121.0447,121.0526,5764.0
2017-02-14 13:25:00,152.0,152.07,151.98,152.06,9552.0,121.1004,121.1562,121.0845,121.1482,9552.0
2017-02-14 13:30:00,152.06,152.19,152.01,152.13,112540.0,121.1482,121.2518,121.1084,121.204,112540.0
2017-02-14 13:35:00,152.2,152.27,152.1,152.13,3736.0,121.2598,121.3155,121.1801,121.204,3736.0
2017-02-14 13:40:00,152.15,152.23,152.1,152.22,2514.0,121.2199,121.2837,121.1801,121.2757,2514.0
2017-02-14 13:45:00,152.19,152.24,152.17,152.17,3157.0,121.2518,121.2916,121.2359,121.2359,3157.0
2017-02-14 13:50:00,152.2,152.22,152.13,152.13,8649.0,121.2598,121.2757,121.204,121.204,8649.0
2017-02-14 13:55:00,152.16,152.26,152.11,152.21,6700.0,121.2279,121.3076,121.1881,121.2677,6700.0
2017-02-14 14:00:00,152.21,152.27,152.19,152.24,5710.0,121.2677,121.3155,121.2518,121.2916,5710.0
2017-02-14 14:05:00,152.24,152.34,152.24,152.26,3031.0,121.2916,121.3713,121.2916,121.3076,3031.0
2017-02-14 14:10:00,152.19,152.19,151.99,152.02,9802.0,121.2518,121.2518,121.0925,121.1164,9802.0
2017-02-14 14:15:00,152.05,152.09,152.03,152.04,3655.0,121.1403,121.1721,121.1243,121.1323,3655.0
2017-02-14 14:20:00,152.06,152.14,152.04,152.13,3902.0,121.1482,121.212,121.1323,121.204,3902.0
2017-02-14 14:25:00,152.13,152.15,152.1,152.13,5158.0,121.204,121.2199,121.1801,121.204,5158.0
2017-02-14 14:30:00,152.12,152.2,152.09,152.18,4180.0,121.196,121.2598,121.1721,121.2438,4180.0
2017-02-14 14:35:00,152.16,152.2,152.08,152.1,6765.0,121.2279,121.2598,121.1642,121.1801,6765.0
2017-02-14 14:40:00,152.09,152.21,152.09,152.21,2590.0,121.1721,121.2677,121.1721,121.2677,2590.0
2017-02-14 14:45:00,152.19,152.19,152.05,152.07,6707.0,121.2518,121.2518,121.1403,121.1562,6707.0
2017-02-14 14:50:00,152.05,152.12,152.02,152.03,7029.0,121.1403,121.196,121.1164,121.1243,7029.0
2017-02-14 14:55:00,152.03,152.1,151.99,152.01,6298.0,121.1243,121.1801,121.0925,121.1084,6298.0
2017-02-14 15:00:00,152.04,152.17,152.04,152.15,8034.0,121.1323,121.2359,121.1323,121.2199,8034.0
2017-02-14 15:05:00,152.1,152.16,152.08,152.12,7131.0,121.1801,121.2279,121.1642,121.196,7131.0
2017-02-14 15:10:00,152.14,152.16,152.04,152.07,8308.0,121.212,121.2279,121.1323,121.1562,8308.0
2017-02-14 15:15:00,152.07,152.12,152.03,152.03,8714.0,121.1562,121.196,121.1243,121.1243,8714.0
2017-02-14 15:20:00,152.02,152.05,152.0,152.01,8071.0,121.1164,121.1403,121.1004,121.1084,8071.0
2017-02-14 15:25:00,152.03,152.08,152.01,152.07,12043.0,121.1243,121.1642,121.1084,121.1562,12043.0
2017-02-14 15:30:00,152.06,152.07,151.92,151.92,9325.0,121.1482,121.1562,121.0367,121.0367,9325.0
2017-02-14 15:35:00,151.92,152.06,151.92,152.06,7765.0,121.0367,121.1482,121.0367,121.1482,7765.0
2017-02-14 15:40:00,152.05,152.1,152.01,152.1,9906.0,121.1403,121.1801,121.1084,121.1801,9906.0
2017-02-14 15:45:00,152.09,152.1,152.01,152.01,12177.0,121.1721,121.1801,121.1084,121.1084,12177.0
2017-02-14 15:50:00,152.01,152.06,152.0,152.04,21361.0,121.1084,121.1482,121.1004,121.1323,21361.0
2017-02-14 15:55:00,152.04,152.05,151.92,151.97,45278.0,121.1323,121.1403,121.0367,121.0765,45278.0
2017-02-15 09:30:00,152.0,152.5,151.75,152.43,25356.0,121.1004,121.4988,120.9012,121.443,25356.0
2017-02-15 09:35:00,152.42,152.42,152.02,152.02,9477.0,121.435,121.435,121.1164,121.1164,9477.0
2017-02-15 09:40:00,152.02,152.14,151.98,152.02,9923.0,121.1164,121.212,121.0845,121.1164,9923.0
2017-02-15 09:45:00,152.02,152.07,151.74,151.86,7225.0,121.1164,121.1562,120.8933,120.9889,7225.0
2017-02-15 09:50:00,151.74,151.88,151.66,151.75,7181.0,120.8933,121.0048,120.8295,120.9012,7181.0
2017-02-15 09:55:00,151.75,151.92,151.71,151.92,3868.0,120.9012,121.0367,120.8694,121.0367,3868.0
2017-02-15 10:00:00,151.84,151.89,151.62,151.68,10898.0,120.9729,121.0128,120.7977,120.8455,10898.0
2017-02-15 10:05:00,151.69,151.81,151.56,151.66,13120.0,120.8534,120.949,120.7499,120.8295,13120.0
2017-02-15 10:10:00,151.68,151.99,151.64,151.86,7307.0,120.8455,121.0925,120.8136,120.9889,7307.0
2017-02-15 10:15:00,151.85,152.01,151.79,151.92,24838.0,120.9809,121.1084,120.9331,121.0367,24838.0
2017-02-15 10:20:00,151.91,151.92,151.64,151.72,13379.0,121.0287,121.0367,120.8136,120.8773,13379.0
2017-02-15 10:25:00,151.72,151.77,151.64,151.66,10725.0,120.8773,120.9172,120.8136,120.8295,10725.0
2017-02-15 10:30:00,151.64,151.77,151.62,151.72,24718.0,120.8136,120.9172,120.7977,120.8773,24718.0
2017-02-15 10:35:00,151.7,151.9,151.66,151.81,16790.0,120.8614,121.0208,120.8295,120.949,16790.0
2017-02-15 10:40:00,151.78,151.85,151.64,151.75,13510.0,120.9251,120.9809,120.8136,120.9012,13510.0
2017-02-15 10:45:00,151.79,151.92,151.75,151.85,16867.0,120.9331,121.0367,120.9012,120.9809,16867.0
2017-02-15 10:50:00,151.87,151.93,151.8,151.88,14868.0,120.9968,121.0447,120.9411,121.0048,14868.0
2017-02-15 10:55:00,151.91,151.91,151.64,151.71,28454.0,121.0287,121.0287,120.8136,120.8694,28454.0
2017-02-15 11:00:00,151.69,151.75,151.66,151.73,15889.0,120.8534,120.9012,120.8295,120.8853,15889.0
2017-02-15 11:05:00,151.73,151.79,151.69,151.75,15681.0,120.8853,120.9331,120.8534,120.9012,15681.0
2017-02-15 11:10:00,151.76,151.83,151.71,151.77,14640.0,120.9092,120.965,120.8694,120.9172,14640.0
2017-02-15 11:15:00,151.77,151.88,151.64,151.78,14456.0,120.9172,121.0048,120.8136,120.9251,14456.0
2017-02-15 11:20:00,151.77,151.8,151.66,151.74,9368.0,120.9172,120.9411,120.8295,120.8933,9368.0
2017-02-15 11:25:00,151.73,151.76,151.67,151.68,5926.0,120.8853,120.9092,120.8375,120.8455,5926.0
2017-02-15 11:30:00,151.7,151.71,151.6,151.61,19572.0,120.8614,120.8694,120.7817,120.7897,19572.0
2017-02-15 11:35:00,151.63,151.69,151.55,151.66,47111.0,120.8056,120.8534,120.7419,120.8295,47111.0
2017-02-15 11:40:00,151.65,151.71,151.58,151.67,44991.0,120.8216,120.8694,120.7658,120.8375,44991.0
2017-02-15 11:45:00,151.66,151.72,151.59,151.66,22860.0,120.8295,120.8773,120.7738,120.8295,22860.0
2017-02-15 11:50:00,151.67,151.75,151.66,151.73,13574.0,120.8375,120.9012,120.8295,120.8853,13574.0
2017-02-15 11:55:00,151.71,151.71,151.6,151.67,14874.0,120.8694,120.8694,120.7817,120.8375,14874.0
2017-02-15 12:00:00,151.68,151.76,151.65,151.66,10488.0,120.8455,120.9092,120.8216,120.8295,10488.0
2017-02-15 12:05:00,151.67,151.75,151.62,151.66,10127.0,120.8375,120.9012,120.7977,120.8295,10127.0
2017-02-15 12:10:00,151.63,151.77,151.61,151.77,6297.0,120.8056,120.9172,120.7897,120.9172,6297.0
2017-02-15 12:15:00,151.76,151.85,151.68,151.71,101924.0,120.9092,120.9809,120.8455,120.8694,101924.0
2017-02-15 12:20:00,151.71,151.77,151.62,151.76,14396.0,120.8694,120.9172,120.7977,120.9092,14396.0
2017-02-15 12:25:00,151.83,152.02,151.81,151.86,14763.0,120.965,121.1164,120.949,120.9889,14763.0
2017-02-15 12:30:00,151.83,152.0,151.78,152.0,5106.0,120.965,121.1004,120.9251,121.1004,5106.0
2017-02-15 12:35:00,152.02,152.08,151.88,152.01,19960.0,121.1164,121.1642,121.0048,121.1084,19960.0
2017-02-15 12:40:00,152.05,152.08,151.99,151.99,6329.0,121.1403,121.1642,121.0925,121.0925,6329.0
2017-02-15 12:45:00,151.98,152.04,151.88,151.89,6895.0,121.0845,121.1323,121.0048,121.0128,6895.0
2017-02-15 12:50:00,151.89,152.08,151.89,152.08,5702.0,121.0128,121.1642,121.0128,121.1642,5702.0
2017-02-15 12:55:00,152.12,152.15,151.94,151.94,8950.0,121.196,121.2199,121.0526,121.0526,8950.0
2017-02-15 13:00:00,151.94,152.1,151.94,152.06,5626.0,121.0526,121.1801,121.0526,121.1482,5626.0
2017-02-15 13:05:00,152.06,152.07,151.92,151.93,4919.0,121.1482,121.1562,121.0367,121.0447,4919.0
2017-02-15 13:10:00,151.95,151.97,151.78,151.8,5400.0,121.0606,121.0765,120.9251,120.9411,5400.0
2017-02-15 13:15:00,151.8,151.95,151.8,151.95,4386.0,120.9411,121.0606,120.9411,121.0606,4386.0
2017-02-15 13:20:00,151.92,151.97,151.89,151.95,4100.0,121.0367,121.0765,121.0128,121.0606,4100.0
2017-02-15 13:25:00,151.98,151.98,151.89,151.95,3600.0,121.0845,121.0845,121.0128,121.0606,3600.0
2017-02-15 13:30:00,151.95,152.02,151.94,152.0,9052.0,121.0606,121.1164,121.0526,121.1004,9052.0
2017-02-15 13:35:00,152.01,152.01,151.84,151.85,6139.0,121.1084,121.1084,120.9729,120.9809,6139.0
2017-02-15 13:40:00,151.85,151.94,151.85,151.88,3077.0,120.9809,121.0526,120.9809,121.0048,3077.0
2017-02-15 13:45:00,151.9,152.03,151.9,152.03,14100.0,121.0208,121.1243,121.0208,121.1243,14100.0
2017-02-15 13:50:00,152.02,152.14,152.02,152.13,10699.0,121.1164,121.212,121.1164,121.204,10699.0
2017-02-15 13:55:00,152.15,152.21,152.1,152.11,8263.0,121.2199,121.2677,121.1801,121.1881,8263.0
2017-02-15 14:00:00,152.12,152.13,151.95,152.13,11298.0,121.196,121.204,121.0606,121.204,11298.0
2017-02-15 14:05:00,152.13,152.13,152.05,152.09,8789.0,121.204,121.204,121.1403,121.1721,8789.0
2017-02-15 14:10:00,152.08,152.1,151.99,151.99,8238.0,121.1642,121.1801,121.0925,121.0925,8238.0
2017-02-15 14:15:00,152.0,152.04,151.95,152.0,7557.0,121.1004,121.1323,121.0606,121.1004,7557.0
2017-02-15 14:20:00,152.04,152.08,152.01,152.07,5508.0,121.1323,121.1642,121.1084,121.1562,5508.0
2017-02-15 14:25:00,152.07,152.14,151.94,152.06,32469.0,121.1562,121.212,121.0526,121.1482,32469.0
2017-02-15 14:30:00,152.06,152.12,152.01,152.12,8576.0,121.1482,121.196,121.1084,121.196,8576.0
2017-02-15 14:35:00,152.1,152.15,152.03,152.03,10171.0,121.1801,121.2199,121.1243,121.1243,10171.0
2017-02-15 14:40:00,152.04,152.17,152.04,152.16,17677.0,121.1323,121.2359,121.1323,121.2279,17677.0
2017-02-15 14:45:00,152.16,152.16,152.04,152.05,9953.0,121.2279,121.2279,121.1323,121.1403,9953.0
2017-02-15 14:50:00,152.06,152.13,152.06,152.12,21347.0,121.1482,121.204,121.1482,121.196,21347.0
2017-02-15 14:55:00,152.08,152.15,152.07,152.15,8574.0,121.1642,121.2199,121.1562,121.2199,8574.0
2017-02-15 15:00:00,152.14,152.24,152.14,152.21,16592.0,121.212,121.2916,121.212,121.2677,16592.0
2017-02-15 15:05:00,152.21,152.22,152.11,152.2,8650.0,121.2677,121.2757,121.1881,121.2598,8650.0
2017-02-15 15:10:00,152.23,152.42,152.22,152.42,9328.0,121.2837,121.435,121.2757,121.435,9328.0
2017-02-15 15:15:00,152.41,152.48,152.29,152.47,47213.0,121.4271,121.4828,121.3315,121.4749,47213.0
2017-02-15 15:20:00,152.48,152.53,152.44,152.48,41988.0,121.4828,121.5227,121.451,121.4828,41988.0
2017-02-15 15:25:00,152.48,152.49,152.19,152.24,15700.0,121.4828,121.4908,121.2518,121.2916,15700.0
2017-02-15 15:30:00,152.22,152.34,152.21,152.3,20056.0,121.2757,121.3713,121.2677,121.3394,20056.0
2017-02-15 15:35:00,152.31,152.31,152.14,152.17,17456.0,121.3474,121.3474,121.212,121.2359,17456.0
2017-02-15 15:40:00,152.15,152.18,152.04,152.04,21064.0,121.2199,121.2438,121.1323,121.1323,21064.0
2017-02-15 15:45:00,152.02,152.17,151.98,151.99,32572.0,121.1164,121.2359,121.0845,121.0925,32572.0
2017-02-15 15:50:00,152.0,152.0,151.85,151.88,43240.0,121.1004,121.1004,120.9809,121.0048,43240.0
2017-02-15 15:55:00,151.89,152.03,151.89,151.95,59840.0,121.0128,121.1243,121.0128,121.0606,59840.0
2017-02-16 09:30:00,152.0,152.36,152.0,152.36,33032.0,121.1004,121.3872,121.1004,121.3872,33032.0
2017-02-16 09:35:00,152.18,152.28,151.85,151.88,9307.0,121.2438,121.3235,120.9809,121.0048,9307.0
2017-02-16 09:40:00,151.82,151.88,151.65,151.67,1175.0,120.957,121.0048,120.8216,120.8375,1175.0
2017-02-16 09:45:00,151.91,151.91,151.63,151.78,9062.0,121.0287,121.0287,120.8056,120.9251,9062.0
2017-02-16 09:50:00,151.74,151.83,151.68,151.75,10900.0,120.8933,120.965,120.8455,120.9012,10900.0
2017-02-16 09:55:00,151.8,151.88,151.7,151.77,4786.0,120.9411,121.0048,120.8614,120.9172,4786.0
2017-02-16 10:00:00,151.71,151.92,151.6,151.78,19294.0,120.8694,121.0367,120.7817,120.9251,19294.0
2017-02-16 10:05:00,151.72,152.09,151.72,152.0,23220.0,120.8773,121.1721,120.8773,121.1004,23220.0
2017-02-16 10:10:00,151.98,152.04,151.61,151.61,6949.0,121.0845,121.1323,120.7897,120.7897,6949.0
2017-02-16 10:15:00,151.66,151.79,151.56,151.74,25391.0,120.8295,120.9331,120.7499,120.8933,25391.0
2017-02-16 10:20:00,151.72,151.88,151.72,151.75,5388.0,120.8773,121.0048,120.8773,120.9012,5388.0
2017-02-16 10:25:00,151.75,151.88,151.68,151.7,2775.0,120.9012,121.0048,120.8455,120.8614,2775.0
2017-02-16 10:30:00,151.67,152.11,151.6,152.04,35273.0,120.8375,121.1881,120.7817,121.1323,35273.0
2017-02-16 10:35:00,152.11,152.11,151.89,151.97,15957.0,121.1881,121.1881,121.0128,121.0765,15957.0
2017-02-16 10:40:00,151.93,152.0,151.81,151.81,5033.0,121.0447,121.1004,120.949,120.949,5033.0
2017-02-16 10:45:00,151.78,152.0,151.69,151.86,37227.0,120.9251,121.1004,120.8534,120.9889,37227.0
2017-02-16 10:50:00,151.85,151.86,151.45,151.56,23044.0,120.9809,120.9889,120.6622,120.7499,23044.0
2017-02-16 10:55:00,151.57,151.77,151.51,151.66,47635.0,120.7578,120.9172,120.71,120.8295,47635.0
2017-02-16 11:00:00,151.68,151.75,151.6,151.7,9547.0,120.8455,120.9012,120.7817,120.8614,9547.0
2017-02-16 11:05:00,151.73,151.76,151.25,151.7,25593.0,120.8853,120.9092,120.5029,120.8614,25593.0
2017-02-16 11:10:00,151.68,151.68,151.43,151.56,23845.0,120.8455,120.8455,120.6463,120.7499,23845.0
2017-02-16 11:15:00,151.54,151.72,151.54,151.72,15637.0,120.7339,120.8773,120.7339,120.8773,15637.0
2017-02-16 11:20:00,151.73,151.76,151.66,151.73,11968.0,120.8853,120.9092,120.8295,120.8853,11968.0
2017-02-16 11:25:00,151.72,151.85,151.72,151.76,3445.0,120.8773,120.9809,120.8773,120.9092,3445.0
2017-02-16 11:30:00,151.76,151.85,151.7,151.73,28262.0,120.9092,120.9809,120.8614,120.8853,28262.0
2017-02-16 11:35:00,151.72,151.86,151.6,151.74,31464.0,120.8773,120.9889,120.7817,120.8933,31464.0
2017-02-16 11:40:00,151.73,151.73,151.6,151.7,21324.0,120.8853,120.8853,120.7817,120.8614,21324.0
2017-02-16 11:45:00,151.67,151.71,151.59,151.7,2526.0,120.8375,120.8694,120.7738,120.8614,2526.0
2017-02-16 11:50:00,151.72,151.84,151.7,151.74,2008.0,120.8773,120.9729,120.8614,120.8933,2008.0
2017-02-16 11:55:00,151.7,151.79,151.68,151.79,3724.0,120.8614,120.9331,120.8455,120.9331,3724.0
2017-02-16 12:00:00,151.81,151.85,151.7,151.7,3000.0,120.949,120.9809,120.8614,120.8614,3000.0
2017-02-16 12:05:00,151.73,151.75,151.59,151.65,19354.0,120.8853,120.9012,120.7738,120.8216,19354.0
2017-02-16 12:10:00,151.65,151.68,151.61,151.62,1719.0,120.8216,120.8455,120.7897,120.7977,1719.0
2017-02-16 12:15:00,151.61,151.67,151.58,151.67,2800.0,120.7897,120.8375,120.7658,120.8375,2800.0
2017-02-16 12:20:00,151.67,151.69,151.54,151.68,13900.0,120.8375,120.8534,120.7339,120.8455,13900.0
2017-02-16 12:25:00,151.66,151.7,151.59,151.65,20829.0,120.8295,120.8614,120.7738,120.8216,20829.0
2017-02-16 12:30:00,151.65,151.72,151.57,151.58,13231.0,120.8216,120.8773,120.7578,120.7658,13231.0
2017-02-16 12:35:00,151.59,151.84,151.59,151.78,5600.0,120.7738,120.9729,120.7738,120.9251,5600.0
2017-02-16 12:40:00,151.74,151.95,151.73,151.85,6253.0,120.8933,121.0606,120.8853,120.9809,6253.0
2017-02-16 12:45:00,151.8,151.86,151.68,151.7,3862.0,120.9411,120.9889,120.8455,120.8614,3862.0
2017-02-16 12:50:00,151.7,151.81,151.7,151.8,6246.0,120.8614,120.949,120.8614,120.9411,6246.0
2017-02-16 12:55:00,151.78,151.82,151.75,151.8,6600.0,120.9251,120.957,120.9012,120.9411,6600.0
2017-02-16 13:00:00,151.8,151.87,151.75,151.77,11372.0,120.9411,120.9968,120.9012,120.9172,11372.0
2017-02-16 13:05:00,151.78,151.9,151.78,151.9,4166.0,120.9251,121.0208,120.9251,121.0208,4166.0
2017-02-16 13:10:00,151.86,151.91,151.8,151.86,10596.0,120.9889,121.0287,120.9411,120.9889,10596.0
2017-02-16 13:15:00,151.86,152.04,151.86,151.99,55362.0,120.9889,121.1323,120.9889,121.0925,55362.0
2017-02-16 13:20:00,151.99,152.03,151.94,152.0,23059.0,121.0925,121.1243,121.0526,121.1004,23059.0
2017-02-16 13:25:00,152.0,152.05,151.78,151.81,36594.0,121.1004,121.1403,120.9251,120.949,36594.0
2017-02-16 13:30:00,151.79,151.88,151.51,151.54,48269.0,120.9331,121.0048,120.71,120.7339,48269.0
2017-02-16 13:35:00,151.53,151.7,151.44,151.66,37657.0,120.726,120.8614,120.6543,120.8295,37657.0
2017-02-16 13:40:00,151.63,151.67,151.46,151.47,24482.0,120.8056,120.8375,120.6702,120.6782,24482.0
2017-02-16 13:45:00,151.5,151.55,151.41,151.54,12029.0,120.7021,120.7419,120.6304,120.7339,12029.0
2017-02-16 13:50:00,151.58,151.58,151.48,151.55,4541.0,120.7658,120.7658,120.6861,120.7419,4541.0
2017-02-16 13:55:00,151.57,151.72,151.52,151.66,10824.0,120.7578,120.8773,120.718,120.8295,10824.0
2017-02-16 14:00:00,151.68,151.91,151.68,151.68,10576.0,120.8455,121.0287,120.8455,120.8455,10576.0
2017-02-16 14:05:00,151.64,151.79,151.64,151.73,7424.0,120.8136,120.9331,120.8136,120.8853,7424.0
2017-02-16 14:10:00,151.73,151.74,151.62,151.65,24193.0,120.8853,120.8933,120.7977,120.8216,24193.0
2017-02-16 14:15:00,151.66,151.66,151.5,151.5,14302.0,120.8295,120.8295,120.7021,120.7021,14302.0
2017-02-16 14:20:00,151.49,151.53,151.43,151.43,8098.0,120.6941,120.726,120.6463,120.6463,8098.0
2017-02-16 14:25:00,151.44,151.53,151.42,151.52,18698.0,120.6543,120.726,120.6383,120.718,18698.0
2017-02-16 14:30:00,151.53,151.63,151.5,151.61,10139.0,120.726,120.8056,120.7021,120.7897,10139.0
2017-02-16 14:35:00,151.61,151.61,151.47,151.47,14023.0,120.7897,120.7897,120.6782,120.6782,14023.0
2017-02-16 14:40:00,151.46,151.57,151.43,151.57,10229.0,120.6702,120.7578,120.6463,120.7578,10229.0
2017-02-16 14:45:00,151.57,151.65,151.56,151.61,5234.0,120.7578,120.8216,120.7499,120.7897,5234.0
2017-02-16 14:50:00,151.63,151.63,151.51,151.56,7445.0,120.8056,120.8056,120.71,120.7499,7445.0
2017-02-16 14:55:00,151.56,151.68,151.55,151.66,8556.0,120.7499,120.8455,120.7419,120.8295,8556.0
2017-02-16 15:00:00,151.66,151.83,151.64,151.83,5026.0,120.8295,120.965,120.8136,120.965,5026.0
2017-02-16 15:05:00,151.82,151.82,151.76,151.8,13940.0,120.957,120.957,120.9092,120.9411,13940.0
2017-02-16 15:10:00,151.8,151.83,151.76,151.78,7525.0,120.9411,120.965,120.9092,120.9251,7525.0
2017-02-16 15:15:00,151.79,151.86,151.77,151.77,7348.0,120.9331,120.9889,120.9172,120.9172,7348.0
2017-02-16 15:20:00,151.78,151.92,151.76,151.9,8588.0,120.9251,121.0367,120.9092,121.0208,8588.0
2017-02-16 15:25:00,151.91,151.91,151.82,151.85,8892.0,121.0287,121.0287,120.957,120.9809,8892.0
2017-02-16 15:30:00,151.85,151.94,151.83,151.89,13253.0,120.9809,121.0526,120.965,121.0128,13253.0
2017-02-16 15:35:00,151.89,151.96,151.84,151.85,13347.0,121.0128,121.0686,120.9729,120.9809,13347.0
2017-02-16 15:40:00,151.85,151.85,151.8,151.83,9596.0,120.9809,120.9809,120.9411,120.965,9596.0
2017-02-16 15:45:00,151.82,151.97,151.76,151.8,22805.0,120.957,121.0765,120.9092,120.9411,22805.0
2017-02-16 15:50:00,151.8,151.91,151.79,151.91,20420.0,120.9411,121.0287,120.9331,121.0287,20420.0
2017-02-16 15:55:00,151.93,152.16,151.91,152.15,54537.0,121.0447,121.2279,121.0287,121.2199,54537.0
2017-02-17 09:30:00,151.17,151.76,150.58,150.67,59324.0,120.4392,120.9092,119.9691,120.0408,59324.0
2017-02-17 09:35:00,150.82,151.24,150.44,150.44,11222.0,120.1603,120.4949,119.8575,119.8575,11222.0
2017-02-17 09:40:00,150.55,150.75,150.46,150.69,24330.0,119.9452,120.1045,119.8735,120.0567,24330.0
2017-02-17 09:45:00,150.8,151.1,150.74,151.08,15479.0,120.1444,120.3834,120.0966,120.3674,15479.0
2017-02-17 09:50:00,151.11,151.17,150.9,151.17,21898.0,120.3913,120.4392,120.224,120.4392,21898.0
2017-02-17 09:55:00,151.24,151.28,151.14,151.28,7201.0,120.4949,120.5268,120.4152,120.5268,7201.0
2017-02-17 10:00:00,151.23,151.27,151.0,151.15,13762.0,120.487,120.5188,120.3037,120.4232,13762.0
2017-02-17 10:05:00,151.17,151.18,150.86,150.88,13254.0,120.4392,120.4471,120.1922,120.2081,13254.0
2017-02-17 10:10:00,150.86,151.15,150.8,151.1,26745.0,120.1922,120.4232,120.1444,120.3834,26745.0
2017-02-17 10:15:00,151.06,151.11,150.94,150.97,5000.0,120.3515,120.3913,120.2559,120.2798,5000.0
2017-02-17 10:20:00,150.97,151.15,150.85,151.08,11548.0,120.2798,120.4232,120.1842,120.3674,11548.0
2017-02-17 10:25:00,151.04,151.14,150.94,151.08,8159.0,120.3356,120.4152,120.2559,120.3674,8159.0
2017-02-17 10:30:00,151.08,151.13,151.03,151.04,12632.0,120.3674,120.4073,120.3276,120.3356,12632.0
2017-02-17 10:35:00,151.14,151.19,150.97,151.16,9020.0,120.4152,120.4551,120.2798,120.4312,9020.0
2017-02-17 10:40:00,151.16,151.23,151.11,151.23,6160.0,120.4312,120.487,120.3913,120.487,6160.0
2017-02-17 10:45:00,151.16,151.3,151.14,151.14,4320.0,120.4312,120.5427,120.4152,120.4152,4320.0
2017-02-17 10:50:00,151.14,151.14,151.02,151.06,3797.0,120.4152,120.4152,120.3196,120.3515,3797.0
2017-02-17 10:55:00,151.11,151.12,151.01,151.01,4900.0,120.3913,120.3993,120.3117,120.3117,4900.0
2017-02-17 11:00:00,151.01,151.18,151.01,151.18,8409.0,120.3117,120.4471,120.3117,120.4471,8409.0
2017-02-17 11:05:00,151.18,151.18,151.02,151.12,6965.0,120.4471,120.4471,120.3196,120.3993,6965.0
2017-02-17 11:10:00,151.15,151.19,151.08,151.15,7715.0,120.4232,120.4551,120.3674,120.4232,7715.0
2017-02-17 11:15:00,151.14,151.17,151.05,151.05,4594.0,120.4152,120.4392,120.3435,120.3435,4594.0
2017-02-17 11:20:00,151.04,151.15,151.02,151.15,18073.0,120.3356,120.4232,120.3196,120.4232,18073.0
2017-02-17 11:25:00,151.13,151.16,151.03,151.08,7500.0,120.4073,120.4312,120.3276,120.3674,7500.0
2017-02-17 11:30:00,151.12,151.14,151.04,151.08,3918.0,120.3993,120.4152,120.3356,120.3674,3918.0
2017-02-17 11:35:00,151.1,151.13,151.05,151.06,5180.0,120.3834,120.4073,120.3435,120.3515,5180.0
2017-02-17 11:40:00,151.05,151.11,151.05,151.1,3078.0,120.3435,120.3913,120.3435,120.3834,3078.0
2017-02-17 11:45:00,151.09,151.11,151.03,151.11,5440.0,120.3754,120.3913,120.3276,120.3913,5440.0
2017-02-17 11:50:00,151.07,151.19,151.06,151.18,1345.0,120.3595,120.4551,120.3515,120.4471,1345.0
2017-02-17 11:55:00,151.2,151.21,151.05,151.05,3001.0,120.4631,120.471,120.3435,120.3435,3001.0
2017-02-17 12:00:00,151.07,151.16,151.07,151.16,425.0,120.3595,120.4312,120.3595,120.4312,425.0
2017-02-17 12:05:00,151.12,151.17,151.11,151.17,2887.0,120.3993,120.4392,120.3913,120.4392,2887.0
2017-02-17 12:10:00,151.14,151.2,151.12,151.2,2862.0,120.4152,120.4631,120.3993,120.4631,2862.0
2017-02-17 12:15:00,151.2,151.2,151.12,151.13,7543.0,120.4631,120.4631,120.3993,120.4073,7543.0
2017-02-17 12:20:00,151.14,151.21,151.12,151.2,2055.0,120.4152,120.471,120.3993,120.4631,2055.0
2017-02-17 12:25:00,151.18,151.38,151.18,151.34,9778.0,120.4471,120.6065,120.4471,120.5746,9778.0
2017-02-17 12:30:00,151.33,151.52,151.32,151.52,13797.0,120.5666,120.718,120.5587,120.718,13797.0
2017-02-17 12:35:00,151.55,151.64,151.53,151.59,2005.0,120.7419,120.8136,120.726,120.7738,2005.0
2017-02-17 12:40:00,151.65,151.69,151.61,151.68,3990.0,120.8216,120.8534,120.7897,120.8455,3990.0
2017-02-17 12:45:00,151.63,151.66,151.55,151.61,5445.0,120.8056,120.8295,120.7419,120.7897,5445.0
2017-02-17 12:50:00,151.57,151.61,151.54,151.6,3000.0,120.7578,120.7897,120.7339,120.7817,3000.0
2017-02-17 12:55:00,151.55,151.69,151.55,151.59,8742.0,120.7419,120.8534,120.7419,120.7738,8742.0
2017-02-17 13:00:00,151.6,151.64,151.57,151.59,6832.0,120.7817,120.8136,120.7578,120.7738,6832.0
2017-02-17 13:05:00,151.61,151.74,151.59,151.74,13381.0,120.7897,120.8933,120.7738,120.8933,13381.0
2017-02-17 13:10:00,151.71,151.79,151.7,151.76,9406.0,120.8694,120.9331,120.8614,120.9092,9406.0
2017-02-17 13:15:00,151.77,151.92,151.7,151.91,15598.0,120.9172,121.0367,120.8614,121.0287,15598.0
2017-02-17 13:20:00,151.9,151.98,151.9,151.96,18622.0,121.0208,121.0845,121.0208,121.0686,18622.0
2017-02-17 13:25:00,151.92,152.04,151.9,152.01,14754.0,121.0367,121.1323,121.0208,121.1084,14754.0
2017-02-17 13:30:00,152.01,152.05,151.99,152.02,8988.0,121.1084,121.1403,121.0925,121.1164,8988.0
2017-02-17 13:35:00,152.02,152.24,152.02,152.23,19393.0,121.1164,121.2916,121.1164,121.2837,19393.0
2017-02-17 13:40:00,152.24,152.27,152.15,152.22,12036.0,121.2916,121.3155,121.2199,121.2757,12036.0
2017-02-17 13:45:00,152.27,152.29,152.21,152.24,5426.0,121.3155,121.3315,121.2677,121.2916,5426.0
2017-02-17 13:50:00,152.22,152.34,152.17,152.23,11669.0,121.2757,121.3713,121.2359,121.2837,11669.0
2017-02-17 13:55:00,152.25,152.29,152.24,152.25,2879.0,121.2996,121.3315,121.2916,121.2996,2879.0
2017-02-17 14:00:00,152.26,152.28,152.21,152.22,7257.0,121.3076,121.3235,121.2677,121.2757,7257.0
2017-02-17 14:05:00,152.21,152.28,152.21,152.25,6545.0,121.2677,121.3235,121.2677,121.2996,6545.0
2017-02-17 14:10:00,152.26,152.27,152.21,152.26,10589.0,121.3076,121.3155,121.2677,121.3076,10589.0
2017-02-17 14:15:00,152.25,152.33,152.21,152.26,5786.0,121.2996,121.3633,121.2677,121.3076,5786.0
2017-02-17 14:20:00,152.26,152.31,152.22,152.23,9445.0,121.3076,121.3474,121.2757,121.2837,9445.0
2017-02-17 14:25:00,152.25,152.28,152.23,152.25,8502.0,121.2996,121.3235,121.2837,121.2996,8502.0
2017-02-17 14:30:00,152.24,152.36,152.24,152.35,8905.0,121.2916,121.3872,121.2916,121.3793,8905.0
2017-02-17 14:35:00,152.32,152.4,152.31,152.33,11419.0,121.3554,121.4191,121.3474,121.3633,11419.0
2017-02-17 14:40:00,152.34,152.5,152.33,152.48,16632.0,121.3713,121.4988,121.3633,121.4828,16632.0
2017-02-17 14:45:00,152.49,152.81,152.48,152.76,37110.0,121.4908,121.7458,121.4828,121.7059,37110.0
2017-02-17 14:50:00,152.77,152.81,152.45,152.45,24032.0,121.7139,121.7458,121.4589,121.4589,24032.0
2017-02-17 14:55:00,152.41,152.44,152.37,152.37,8001.0,121.4271,121.451,121.3952,121.3952,8001.0
2017-02-17 15:00:00,152.37,152.43,152.33,152.36,10937.0,121.3952,121.443,121.3633,121.3872,10937.0
2017-02-17 15:05:00,152.35,152.49,152.34,152.45,14054.0,121.3793,121.4908,121.3713,121.4589,14054.0
2017-02-17 15:10:00,152.44,152.48,152.42,152.42,9941.0,121.451,121.4828,121.435,121.435,9941.0
2017-02-17 15:15:00,152.42,152.45,152.37,152.42,13376.0,121.435,121.4589,121.3952,121.435,13376.0
2017-02-17 15:20:00,152.43,152.45,152.39,152.41,19159.0,121.443,121.4589,121.4111,121.4271,19159.0
2017-02-17 15:25:00,152.39,152.47,152.35,152.42,19394.0,121.4111,121.4749,121.3793,121.435,19394.0
2017-02-17 15:30:00,152.41,152.49,152.4,152.4,11463.0,121.4271,121.4908,121.4191,121.4191,11463.0
2017-02-17 15:35:00,152.42,152.45,152.36,152.39,22603.0,121.435,121.4589,121.3872,121.4111,22603.0
2017-02-17 15:40:00,152.39,152.53,152.37,152.47,22056.0,121.4111,121.5227,121.3952,121.4749,22056.0
2017-02-17 15:45:00,152.49,152.66,152.48,152.63,40130.0,121.4908,121.6263,121.4828,121.6024,40130.0
2017-02-17 15:50:00,152.63,152.84,152.62,152.8,65709.0,121.6024,121.7697,121.5944,121.7378,65709.0
2017-02-17 15:55:00,152.8,152.93,152.79,152.89,56055.0,121.7378,121.8414,121.7298,121.8095,56055.0
2017-02-21 09:30:00,152.97,153.36,152.85,153.34,33204.0,121.8732,122.184,121.7776,122.168,33204.0
2017-02-21 09:35:00,153.12,153.49,153.0,153.38,14327.0,121.9927,122.2875,121.8971,122.1999,14327.0
2017-02-21 09:40:00,153.47,153.74,153.42,153.65,16352.0,122.2716,122.4867,122.2318,122.415,16352.0
2017-02-21 09:45:00,153.59,153.73,153.55,153.68,14175.0,122.3672,122.4787,122.3353,122.4389,14175.0
2017-02-21 09:50:00,153.65,153.86,153.64,153.81,22000.0,122.415,122.5823,122.407,122.5425,22000.0
2017-02-21 09:55:00,153.85,154.0,153.8,153.83,16180.0,122.5743,122.6938,122.5345,122.5584,16180.0
2017-02-21 10:00:00,153.94,153.96,153.73,153.94,11659.0,122.646,122.662,122.4787,122.646,11659.0
2017-02-21 10:05:00,153.94,154.04,153.76,154.04,15127.0,122.646,122.7257,122.5026,122.7257,15127.0
2017-02-21 10:10:00,154.02,154.39,154.02,154.31,21985.0,122.7098,123.0046,122.7098,122.9408,21985.0
2017-02-21 10:15:00,154.28,154.33,154.06,154.06,8970.0,122.9169,122.9568,122.7417,122.7417,8970.0
2017-02-21 10:20:00,154.09,154.09,153.96,153.99,7567.0,122.7656,122.7656,122.662,122.6859,7567.0
2017-02-21 10:25:00,153.92,154.02,153.79,153.9,13769.0,122.6301,122.7098,122.5265,122.6142,13769.0
2017-02-21 10:30:00,153.87,153.9,153.72,153.81,16791.0,122.5903,122.6142,122.4708,122.5425,16791.0
2017-02-21 10:35:00,153.83,153.96,153.79,153.94,8229.0,122.5584,122.662,122.5265,122.646,8229.0
2017-02-21 10:40:00,153.9,154.22,153.9,154.15,10268.0,122.6142,122.8691,122.6142,122.8134,10268.0
2017-02-21 10:45:00,154.09,154.1,153.9,153.9,9738.0,122.7656,122.7735,122.6142,122.6142,9738.0
2017-02-21 10:50:00,153.96,153.96,153.79,153.81,11972.0,122.662,122.662,122.5265,122.5425,11972.0
2017-02-21 10:55:00,153.84,154.11,153.78,153.95,16543.0,122.5664,122.7815,122.5186,122.654,16543.0
2017-02-21 11:00:00,153.96,154.24,153.96,154.2,11385.0,122.662,122.8851,122.662,122.8532,11385.0
2017-02-21 11:05:00,154.23,154.31,153.97,154.08,17727.0,122.8771,122.9408,122.6699,122.7576,17727.0
2017-02-21 11:10:00,154.06,154.18,154.03,154.18,11402.0,122.7417,122.8373,122.7178,122.8373,11402.0
2017-02-21 11:15:00,154.18,154.26,153.92,154.25,24437.0,122.8373,122.901,122.6301,122.893,24437.0
2017-02-21 11:20:00,154.23,154.23,153.76,153.86,17850.0,122.8771,122.8771,122.5026,122.5823,17850.0
2017-02-21 11:25:00,153.78,153.96,153.77,153.81,21353.0,122.5186,122.662,122.5106,122.5425,21353.0
2017-02-21 11:30:00,153.84,154.05,153.82,154.05,24352.0,122.5664,122.7337,122.5504,122.7337,24352.0
2017-02-21 11:35:00,154.0,154.0,153.74,153.74,28131.0,122.6938,122.6938,122.4867,122.4867,28131.0
2017-02-21 11:40:00,153.73,153.93,153.73,153.9,14646.0,122.4787,122.6381,122.4787,122.6142,14646.0
2017-02-21 11:45:00,153.91,153.94,153.8,153.9,27771.0,122.6221,122.646,122.5345,122.6142,27771.0
2017-02-21 11:50:00,153.91,153.94,153.84,153.91,13890.0,122.6221,122.646,122.5664,122.6221,13890.0
2017-02-21 11:55:00,153.89,154.13,153.89,154.08,12877.0,122.6062,122.7974,122.6062,122.7576,12877.0
2017-02-21 12:00:00,154.09,154.17,154.0,154.01,9232.0,122.7656,122.8293,122.6938,122.7018,9232.0
2017-02-21 12:05:00,154.08,154.15,154.03,154.1,7900.0,122.7576,122.8134,122.7178,122.7735,7900.0
2017-02-21 12:10:00,154.11,154.14,154.01,154.14,9452.0,122.7815,122.8054,122.7018,122.8054,9452.0
2017-02-21 12:15:00,154.12,154.12,154.02,154.05,5821.0,122.7895,122.7895,122.7098,122.7337,5821.0
2017-02-21 12:20:00,154.04,154.08,153.95,154.01,10498.0,122.7257,122.7576,122.654,122.7018,10498.0
2017-02-21 12:25:00,154.0,154.18,153.94,154.11,8088.0,122.6938,122.8373,122.646,122.7815,8088.0
2017-02-21 12:30:00,154.1,154.24,154.1,154.23,34532.0,122.7735,122.8851,122.7735,122.8771,34532.0
2017-02-21 12:35:00,154.23,154.35,154.23,154.31,16510.0,122.8771,122.9727,122.8771,122.9408,16510.0
2017-02-21 12:40:00,154.31,154.32,154.12,154.31,13248.0,122.9408,122.9488,122.7895,122.9408,13248.0
2017-02-21 12:45:00,154.3,154.41,154.27,154.33,14524.0,122.9329,123.0205,122.909,122.9568,14524.0
2017-02-21 12:50:00,154.33,154.37,154.3,154.32,8444.0,122.9568,122.9886,122.9329,122.9488,8444.0
2017-02-21 12:55:00,154.3,154.32,154.23,154.25,9178.0,122.9329,122.9488,122.8771,122.893,9178.0
2017-02-21 13:00:00,154.27,154.31,154.18,154.28,17319.0,122.909,122.9408,122.8373,122.9169,17319.0
2017-02-21 13:05:00,154.24,154.3,154.2,154.26,14949.0,122.8851,122.9329,122.8532,122.901,14949.0
2017-02-21 13:10:00,154.28,154.33,154.23,154.28,8001.0,122.9169,122.9568,122.8771,122.9169,8001.0
2017-02-21 13:15:00,154.28,154.37,154.23,154.27,17052.0,122.9169,122.9886,122.8771,122.909,17052.0
2017-02-21 13:20:00,154.27,154.3,154.17,154.17,11229.0,122.909,122.9329,122.8293,122.8293,11229.0
2017-02-21 13:25:00,154.16,154.19,153.94,153.94,23469.0,122.8213,122.8452,122.646,122.646,23469.0
2017-02-21 13:30:00,153.94,154.11,153.86,153.97,19269.0,122.646,122.7815,122.5823,122.6699,19269.0
2017-02-21 13:35:00,154.04,154.23,154.0,154.13,8351.0,122.7257,122.8771,122.6938,122.7974,8351.0
2017-02-21 13:40:00,154.14,154.14,153.88,154.07,14363.0,122.8054,122.8054,122.5982,122.7496,14363.0
2017-02-21 13:45:00,154.05,154.2,154.05,154.07,14072.0,122.7337,122.8532,122.7337,122.7496,14072.0
2017-02-21 13:50:00,154.07,154.08,153.96,154.0,14632.0,122.7496,122.7576,122.662,122.6938,14632.0
2017-02-21 13:55:00,154.01,154.11,153.94,154.09,16329.0,122.7018,122.7815,122.646,122.7656,16329.0
2017-02-21 14:00:00,154.1,154.19,154.08,154.18,11588.0,122.7735,122.8452,122.7576,122.8373,11588.0
2017-02-21 14:05:00,154.2,154.28,154.14,154.26,13098.0,122.8532,122.9169,122.8054,122.901,13098.0
2017-02-21 14:10:00,154.25,154.41,154.25,154.36,8656.0,122.893,123.0205,122.893,122.9807,8656.0
2017-02-21 14:15:00,154.37,154.43,154.31,154.39,11134.0,122.9886,123.0364,122.9408,123.0046,11134.0
2017-02-21 14:20:00,154.4,154.56,154.4,154.49,8881.0,123.0125,123.14,123.0125,123.0842,8881.0
2017-02-21 14:25:00,154.49,154.55,154.48,154.52,20985.0,123.0842,123.132,123.0763,123.1081,20985.0
2017-02-21 14:30:00,154.54,154.58,154.47,154.5,23766.0,123.1241,123.1559,123.0683,123.0922,23766.0
2017-02-21 14:35:00,154.5,154.56,154.46,154.5,12752.0,123.0922,123.14,123.0603,123.0922,12752.0
2017-02-21 14:40:00,154.5,154.55,154.44,154.53,15000.0,123.0922,123.132,123.0444,123.1161,15000.0
2017-02-21 14:45:00,154.54,154.54,154.44,154.5,9858.0,123.1241,123.1241,123.0444,123.0922,9858.0
2017-02-21 14:50:00,154.5,154.53,154.45,154.45,10331.0,123.0922,123.1161,123.0524,123.0524,10331.0
2017-02-21 14:55:00,154.48,154.48,154.16,154.16,6240.0,123.0763,123.0763,122.8213,122.8213,6240.0
2017-02-21 15:00:00,154.18,154.22,154.05,154.2,15614.0,122.8373,122.8691,122.7337,122.8532,15614.0
2017-02-21 15:05:00,154.19,154.39,154.19,154.37,31476.0,122.8452,123.0046,122.8452,122.9886,31476.0
2017-02-21 15:10:00,154.37,154.46,154.32,154.39,14278.0,122.9886,123.0603,122.9488,123.0046,14278.0
2017-02-21 15:15:00,154.39,154.44,154.37,154.41,18939.0,123.0046,123.0444,122.9886,123.0205,18939.0
2017-02-21 15:20:00,154.4,154.67,154.4,154.6,23349.0,123.0125,123.2276,123.0125,123.1719,23349.0
2017-02-21 15:25:00,154.6,154.63,154.5,154.52,26311.0,123.1719,123.1958,123.0922,123.1081,26311.0
2017-02-21 15:30:00,154.51,154.55,154.46,154.5,30571.0,123.1002,123.132,123.0603,123.0922,30571.0
2017-02-21 15:35:00,154.5,154.58,154.43,154.47,26996.0,123.0922,123.1559,123.0364,123.0683,26996.0
2017-02-21 15:40:00,154.48,154.55,154.47,154.5,33345.0,123.0763,123.132,123.0683,123.0922,33345.0
2017-02-21 15:45:00,154.5,154.56,154.44,154.55,48507.0,123.0922,123.14,123.0444,123.132,48507.0
2017-02-21 15:50:00,154.55,154.59,154.47,154.51,37080.0,123.132,123.1639,123.0683,123.1002,37080.0
2017-02-21 15:55:00,154.52,154.58,154.38,154.51,79599.0,123.1081,123.1559,122.9966,123.1002,79599.0
2017-02-22 09:30:00,152.71,153.46,152.71,153.1,22739.0,122.4852,123.0867,122.4852,122.798,22739.0
2017-02-22 09:35:00,152.99,153.13,152.35,152.36,12777.0,122.7098,122.8221,122.1964,122.2045,12777.0
2017-02-22 09:40:00,152.37,152.74,152.23,152.34,10580.0,122.2125,122.5092,122.1002,122.1884,10580.0
2017-02-22 09:45:00,152.5,152.98,152.37,152.75,24773.0,122.3168,122.7017,122.2125,122.5173,24773.0
2017-02-22 09:50:00,152.77,153.1,152.77,152.83,7415.0,122.5333,122.798,122.5333,122.5814,7415.0
2017-02-22 09:55:00,152.82,152.9,152.64,152.64,3935.0,122.5734,122.6376,122.429,122.429,3935.0
2017-02-22 10:00:00,152.7,152.79,152.61,152.65,12920.0,122.4772,122.5494,122.405,122.4371,12920.0
2017-02-22 10:05:00,152.64,152.73,152.6,152.7,3164.0,122.429,122.5012,122.397,122.4772,3164.0
2017-02-22 10:10:00,152.64,152.69,152.52,152.69,4993.0,122.429,122.4691,122.3328,122.4691,4993.0
2017-02-22 10:15:00,152.73,152.87,152.73,152.78,4120.0,122.5012,122.6135,122.5012,122.5413,4120.0
2017-02-22 10:20:00,152.79,152.81,152.69,152.72,4545.0,122.5494,122.5654,122.4691,122.4932,4545.0
2017-02-22 10:25:00,152.69,152.94,152.64,152.94,5225.0,122.4691,122.6697,122.429,122.6697,5225.0
2017-02-22 10:30:00,152.9,153.17,152.9,152.98,5925.0,122.6376,122.8541,122.6376,122.7017,5925.0
2017-02-22 10:35:00,152.96,153.16,152.95,153.12,7790.0,122.6857,122.8461,122.6777,122.814,7790.0
2017-02-22 10:40:00,153.15,153.16,153.02,153.06,3602.0,122.8381,122.8461,122.7338,122.7659,3602.0
2017-02-22 10:45:00,153.11,153.14,153.02,153.05,14084.0,122.806,122.8301,122.7338,122.7579,14084.0
2017-02-22 10:50:00,153.02,153.06,152.92,152.92,3400.0,122.7338,122.7659,122.6536,122.6536,3400.0
2017-02-22 10:55:00,152.93,152.96,152.82,152.82,4809.0,122.6616,122.6857,122.5734,122.5734,4809.0
2017-02-22 11:00:00,152.81,152.81,152.55,152.56,11294.0,122.5654,122.5654,122.3569,122.3649,11294.0
2017-02-22 11:05:00,152.59,152.59,152.48,152.48,1823.0,122.3889,122.3889,122.3007,122.3007,1823.0
2017-02-22 11:10:00,152.48,152.48,152.13,152.2,27436.0,122.3007,122.3007,122.02,122.0761,27436.0
2017-02-22 11:15:00,152.21,152.29,152.01,152.16,14965.0,122.0841,122.1483,121.9237,122.044,14965.0
2017-02-22 11:20:00,152.16,152.26,152.02,152.02,8727.0,122.044,122.1243,121.9318,121.9318,8727.0
2017-02-22 11:25:00,152.05,152.13,152.03,152.12,10932.0,121.9558,122.02,121.9398,122.012,10932.0
2017-02-22 11:30:00,152.06,152.17,152.05,152.15,10244.0,121.9638,122.0521,121.9558,122.036,10244.0
2017-02-22 11:35:00,152.12,152.12,151.88,151.88,10544.0,122.012,122.012,121.8195,121.8195,10544.0
2017-02-22 11:40:00,151.89,151.94,151.8,151.81,5358.0,121.8275,121.8676,121.7553,121.7633,5358.0
2017-02-22 11:45:00,151.8,151.99,151.8,151.96,19286.0,121.7553,121.9077,121.7553,121.8836,19286.0
2017-02-22 11:50:00,152.02,152.04,151.89,151.93,8430.0,121.9318,121.9478,121.8275,121.8596,8430.0
2017-02-22 11:55:00,151.96,151.98,151.89,151.89,3745.0,121.8836,121.8997,121.8275,121.8275,3745.0
2017-02-22 12:00:00,151.89,151.91,151.82,151.86,4899.0,121.8275,121.8435,121.7713,121.8034,4899.0
2017-02-22 12:05:00,151.85,151.92,151.81,151.91,5764.0,121.7954,121.8515,121.7633,121.8435,5764.0
2017-02-22 12:10:00,151.91,151.91,151.81,151.81,2975.0,121.8435,121.8435,121.7633,121.7633,2975.0
2017-02-22 12:15:00,151.85,151.91,151.8,151.89,6203.0,121.7954,121.8435,121.7553,121.8275,6203.0
2017-02-22 12:20:00,151.87,151.9,151.83,151.9,3715.0,121.8114,121.8355,121.7794,121.8355,3715.0
2017-02-22 12:25:00,151.9,151.93,151.87,151.87,5407.0,121.8355,121.8596,121.8114,121.8114,5407.0
2017-02-22 12:30:00,151.93,152.02,151.89,151.98,7826.0,121.8596,121.9318,121.8275,121.8997,7826.0
2017-02-22 12:35:00,151.93,152.04,151.93,151.99,4839.0,121.8596,121.9478,121.8596,121.9077,4839.0
2017-02-22 12:40:00,151.99,152.11,151.99,152.09,10431.0,121.9077,122.0039,121.9077,121.9879,10431.0
2017-02-22 12:45:00,152.08,152.27,152.07,152.27,11123.0,121.9799,122.1323,121.9719,122.1323,11123.0
2017-02-22 12:50:00,152.27,152.32,152.21,152.24,12017.0,122.1323,122.1724,122.0841,122.1082,12017.0
2017-02-22 12:55:00,152.26,152.33,152.26,152.3,3317.0,122.1243,122.1804,122.1243,122.1563,3317.0
2017-02-22 13:00:00,152.32,152.36,152.26,152.3,5186.0,122.1724,122.2045,122.1243,122.1563,5186.0
2017-02-22 13:05:00,152.32,152.41,152.29,152.39,5330.0,122.1724,122.2446,122.1483,122.2285,5330.0
2017-02-22 13:10:00,152.38,152.41,152.36,152.37,2445.0,122.2205,122.2446,122.2045,122.2125,2445.0
2017-02-22 13:15:00,152.37,152.44,152.35,152.35,5608.0,122.2125,122.2686,122.1964,122.1964,5608.0
2017-02-22 13:20:00,152.39,152.47,152.38,152.38,1611.0,122.2285,122.2927,122.2205,122.2205,1611.0
2017-02-22 13:25:00,152.46,152.46,152.35,152.38,3545.0,122.2847,122.2847,122.1964,122.2205,3545.0
2017-02-22 13:30:00,152.39,152.41,152.33,152.33,3884.0,122.2285,122.2446,122.1804,122.1804,3884.0
2017-02-22 13:35:00,152.29,152.33,152.27,152.29,500.0,122.1483,122.1804,122.1323,122.1483,500.0
2017-02-22 13:40:00,152.25,152.28,152.2,152.26,3608.0,122.1162,122.1403,122.0761,122.1243,3608.0
2017-02-22 13:45:00,152.25,152.29,152.22,152.25,6536.0,122.1162,122.1483,122.0922,122.1162,6536.0
2017-02-22 13:50:00,152.25,152.32,152.23,152.31,3267.0,122.1162,122.1724,122.1002,122.1644,3267.0
2017-02-22 13:55:00,152.29,152.35,152.28,152.28,3051.0,122.1483,122.1964,122.1403,122.1403,3051.0
2017-02-22 14:00:00,152.28,152.34,152.28,152.28,2915.0,122.1403,122.1884,122.1403,122.1403,2915.0
2017-02-22 14:05:00,152.28,152.29,152.2,152.27,9876.0,122.1403,122.1483,122.0761,122.1323,9876.0
2017-02-22 14:10:00,152.24,152.29,152.08,152.29,33557.0,122.1082,122.1483,121.9799,122.1483,33557.0
2017-02-22 14:15:00,152.32,152.41,152.3,152.4,5138.0,122.1724,122.2446,122.1563,122.2365,5138.0
2017-02-22 14:20:00,152.43,152.48,152.37,152.37,2680.0,122.2606,122.3007,122.2125,122.2125,2680.0
2017-02-22 14:25:00,152.38,152.41,152.3,152.36,3524.0,122.2205,122.2446,122.1563,122.2045,3524.0
2017-02-22 14:30:00,152.36,152.36,152.22,152.25,2450.0,122.2045,122.2045,122.0922,122.1162,2450.0
2017-02-22 14:35:00,152.25,152.34,152.25,152.28,3549.0,122.1162,122.1884,122.1162,122.1403,3549.0
2017-02-22 14:40:00,152.25,152.32,152.22,152.27,5824.0,122.1162,122.1724,122.0922,122.1323,5824.0
2017-02-22 14:45:00,152.25,152.28,152.22,152.22,5797.0,122.1162,122.1403,122.0922,122.0922,5797.0
2017-02-22 14:50:00,152.26,152.27,152.2,152.24,8143.0,122.1243,122.1323,122.0761,122.1082,8143.0
2017-02-22 14:55:00,152.19,152.3,152.19,152.26,5137.0,122.0681,122.1563,122.0681,122.1243,5137.0
2017-02-22 15:00:00,152.22,152.27,152.14,152.27,5861.0,122.0922,122.1323,122.028,122.1323,5861.0
2017-02-22 15:05:00,152.26,152.27,152.17,152.17,6190.0,122.1243,122.1323,122.0521,122.0521,6190.0
2017-02-22 15:10:00,152.23,152.31,152.23,152.26,7392.0,122.1002,122.1644,122.1002,122.1243,7392.0
2017-02-22 15:15:00,152.3,152.33,152.26,152.27,6772.0,122.1563,122.1804,122.1243,122.1323,6772.0
2017-02-22 15:20:00,152.25,152.39,152.23,152.3,9605.0,122.1162,122.2285,122.1002,122.1563,9605.0
2017-02-22 15:25:00,152.28,152.35,152.28,152.29,6956.0,122.1403,122.1964,122.1403,122.1483,6956.0
2017-02-22 15:30:00,152.34,152.36,152.31,152.35,14921.0,122.1884,122.2045,122.1644,122.1964,14921.0
2017-02-22 15:35:00,152.33,152.38,152.31,152.34,9439.0,122.1804,122.2205,122.1644,122.1884,9439.0
2017-02-22 15:40:00,152.31,152.36,152.27,152.29,9951.0,122.1644,122.2045,122.1323,122.1483,9951.0
2017-02-22 15:45:00,152.32,152.37,152.3,152.33,18616.0,122.1724,122.2125,122.1563,122.1804,18616.0
2017-02-22 15:50:00,152.35,152.46,152.35,152.45,17157.0,122.1964,122.2847,122.1964,122.2766,17157.0
2017-02-22 15:55:00,152.46,152.53,152.19,152.22,40283.0,122.2847,122.3408,122.0681,122.0922,40283.0
2017-02-23 09:30:00,152.87,153.31,152.64,153.06,21418.0,122.6135,122.9664,122.429,122.7659,21418.0
2017-02-23 09:35:00,152.97,153.11,152.53,152.72,4355.0,122.6937,122.806,122.3408,122.4932,4355.0
2017-02-23 09:40:00,152.95,152.95,152.53,152.58,4118.0,122.6777,122.6777,122.3408,122.3809,4118.0
2017-02-23 09:45:00,152.71,152.84,152.5,152.64,11906.0,122.4852,122.5895,122.3168,122.429,11906.0
2017-02-23 09:50:00,152.63,152.63,152.2,152.34,7587.0,122.421,122.421,122.0761,122.1884,7587.0
2017-02-23 09:55:00,152.28,152.44,152.28,152.32,6351.0,122.1403,122.2686,122.1403,122.1724,6351.0
2017-02-23 10:00:00,152.31,152.31,152.01,152.3,6131.0,122.1644,122.1644,121.9237,122.1563,6131.0
2017-02-23 10:05:00,152.31,152.46,151.86,151.87,6425.0,122.1644,122.2847,121.8034,121.8114,6425.0
2017-02-23 10:10:00,151.92,151.93,151.31,151.34,7479.0,121.8515,121.8596,121.3623,121.3863,7479.0
2017-02-23 10:15:00,151.34,151.47,151.31,151.39,9000.0,121.3863,121.4906,121.3623,121.4264,9000.0
2017-02-23 10:20:00,151.35,151.45,151.01,151.09,16193.0,121.3944,121.4746,121.1217,121.1858,16193.0
2017-02-23 10:25:00,151.05,151.08,150.8,150.82,32479.0,121.1537,121.1778,120.9532,120.9693,32479.0
2017-02-23 10:30:00,150.82,151.35,150.82,151.19,21216.0,120.9693,121.3944,120.9693,121.266,21216.0
2017-02-23 10:35:00,151.18,151.18,150.99,150.99,4873.0,121.258,121.258,121.1056,121.1056,4873.0
2017-02-23 10:40:00,150.99,151.08,150.81,150.82,27134.0,121.1056,121.1778,120.9612,120.9693,27134.0
2017-02-23 10:45:00,150.79,150.82,150.7,150.7,14171.0,120.9452,120.9693,120.873,120.873,14171.0
2017-02-23 10:50:00,150.71,150.71,150.39,150.39,14180.0,120.881,120.881,120.6244,120.6244,14180.0
2017-02-23 10:55:00,150.39,150.39,150.07,150.11,25637.0,120.6244,120.6244,120.3677,120.3998,25637.0
2017-02-23 11:00:00,150.15,150.22,149.61,149.72,58495.0,120.4319,120.488,119.9987,120.087,58495.0
2017-02-23 11:05:00,149.75,149.77,149.17,149.27,26841.0,120.111,120.1271,119.6458,119.726,26841.0
2017-02-23 11:10:00,149.27,149.42,149.22,149.25,20990.0,119.726,119.8464,119.6859,119.71,20990.0
2017-02-23 11:15:00,149.24,149.77,149.24,149.75,34413.0,119.702,120.1271,119.702,120.111,34413.0
2017-02-23 11:20:00,149.73,149.73,149.33,149.38,9561.0,120.095,120.095,119.7742,119.8143,9561.0
2017-02-23 11:25:00,149.37,149.38,149.26,149.29,16306.0,119.8062,119.8143,119.718,119.7421,16306.0
2017-02-23 11:30:00,149.27,149.6,149.24,149.59,13582.0,119.726,119.9907,119.702,119.9827,13582.0
2017-02-23 11:35:00,149.58,149.59,149.08,149.08,13357.0,119.9747,119.9827,119.5736,119.5736,13357.0
2017-02-23 11:40:00,149.07,149.15,148.75,148.77,19776.0,119.5656,119.6298,119.309,119.325,19776.0
2017-02-23 11:45:00,148.81,148.91,148.78,148.84,7303.0,119.3571,119.4373,119.333,119.3811,7303.0
2017-02-23 11:50:00,148.81,148.83,148.66,148.66,5270.0,119.3571,119.3731,119.2368,119.2368,5270.0
2017-02-23 11:55:00,148.58,148.71,148.55,148.62,13625.0,119.1726,119.2769,119.1485,119.2047,13625.0
2017-02-23 12:00:00,148.6,149.01,148.59,149.01,6203.0,119.1887,119.5175,119.1806,119.5175,6203.0
2017-02-23 12:05:00,148.99,149.11,148.99,149.11,6651.0,119.5015,119.5977,119.5015,119.5977,6651.0
2017-02-23 12:10:00,149.1,149.29,149.0,149.29,6432.0,119.5897,119.7421,119.5095,119.7421,6432.0
2017-02-23 12:15:00,149.27,149.7,149.24,149.61,12686.0,119.726,120.0709,119.702,119.9987,12686.0
2017-02-23 12:20:00,149.65,149.79,149.6,149.64,7774.0,120.0308,120.1431,119.9907,120.0228,7774.0
2017-02-23 12:25:00,149.63,149.8,149.59,149.64,8750.0,120.0148,120.1511,119.9827,120.0228,8750.0
2017-02-23 12:30:00,149.65,149.82,149.64,149.82,3926.0,120.0308,120.1672,120.0228,120.1672,3926.0
2017-02-23 12:35:00,149.9,149.99,149.83,149.83,10922.0,120.2314,120.3035,120.1752,120.1752,10922.0
2017-02-23 12:40:00,149.88,149.9,149.78,149.79,3464.0,120.2153,120.2314,120.1351,120.1431,3464.0
2017-02-23 12:45:00,149.82,149.85,149.73,149.73,7912.0,120.1672,120.1912,120.095,120.095,7912.0
2017-02-23 12:50:00,149.74,149.77,149.6,149.6,6166.0,120.103,120.1271,119.9907,119.9907,6166.0
2017-02-23 12:55:00,149.6,149.62,149.49,149.49,4397.0,119.9907,120.0068,119.9025,119.9025,4397.0
2017-02-23 13:00:00,149.44,149.58,149.33,149.39,8854.0,119.8624,119.9747,119.7742,119.8223,8854.0
2017-02-23 13:05:00,149.37,149.46,149.32,149.39,5851.0,119.8062,119.8784,119.7661,119.8223,5851.0
2017-02-23 13:10:00,149.37,149.4,149.23,149.23,4316.0,119.8062,119.8303,119.694,119.694,4316.0
2017-02-23 13:15:00,149.2,149.2,149.0,149.05,5573.0,119.6699,119.6699,119.5095,119.5496,5573.0
2017-02-23 13:20:00,149.06,149.19,149.06,149.17,4578.0,119.5576,119.6619,119.5576,119.6458,4578.0
2017-02-23 13:25:00,149.19,149.2,148.97,149.0,7984.0,119.6619,119.6699,119.4854,119.5095,7984.0
2017-02-23 13:30:00,149.01,149.05,148.9,148.96,6183.0,119.5175,119.5496,119.4293,119.4774,6183.0
2017-02-23 13:35:00,148.97,149.06,148.96,149.03,5954.0,119.4854,119.5576,119.4774,119.5335,5954.0
2017-02-23 13:40:00,149.07,149.19,149.04,149.07,7000.0,119.5656,119.6619,119.5416,119.5656,7000.0
2017-02-23 13:45:00,149.09,149.16,149.0,149.0,7582.0,119.5817,119.6378,119.5095,119.5095,7582.0
2017-02-23 13:50:00,149.0,149.05,148.9,148.98,9343.0,119.5095,119.5496,119.4293,119.4934,9343.0
2017-02-23 13:55:00,148.99,149.03,148.9,149.01,10126.0,119.5015,119.5335,119.4293,119.5175,10126.0
2017-02-23 14:00:00,148.98,149.02,148.89,148.9,7879.0,119.4934,119.5255,119.4213,119.4293,7879.0
2017-02-23 14:05:00,148.91,149.16,148.91,149.09,11647.0,119.4373,119.6378,119.4373,119.5817,11647.0
2017-02-23 14:10:00,149.06,149.06,148.89,149.03,6577.0,119.5576,119.5576,119.4213,119.5335,6577.0
2017-02-23 14:15:00,149.03,149.03,148.87,148.87,5307.0,119.5335,119.5335,119.4052,119.4052,5307.0
2017-02-23 14:20:00,148.89,148.96,148.84,148.96,7390.0,119.4213,119.4774,119.3811,119.4774,7390.0
2017-02-23 14:25:00,148.95,149.0,148.89,149.0,8784.0,119.4694,119.5095,119.4213,119.5095,8784.0
2017-02-23 14:30:00,149.02,149.06,148.99,149.01,7183.0,119.5255,119.5576,119.5015,119.5175,7183.0
2017-02-23 14:35:00,149.04,149.06,148.99,149.03,8800.0,119.5416,119.5576,119.5015,119.5335,8800.0
2017-02-23 14:40:00,149.05,149.22,149.04,149.16,7202.0,119.5496,119.6859,119.5416,119.6378,7202.0
2017-02-23 14:45:00,149.18,149.21,149.0,149.02,7754.0,119.6539,119.6779,119.5095,119.5255,7754.0
2017-02-23 14:50:00,149.03,149.1,149.01,149.01,6531.0,119.5335,119.5897,119.5175,119.5175,6531.0
2017-02-23 14:55:00,149.03,149.18,149.03,149.08,9339.0,119.5335,119.6539,119.5335,119.5736,9339.0
2017-02-23 15:00:00,149.09,149.15,149.02,149.02,8188.0,119.5817,119.6298,119.5255,119.5255,8188.0
2017-02-23 15:05:00,149.02,149.08,148.95,148.95,8210.0,119.5255,119.5736,119.4694,119.4694,8210.0
2017-02-23 15:10:00,148.99,149.07,148.99,149.03,6992.0,119.5015,119.5656,119.5015,119.5335,6992.0
2017-02-23 15:15:00,149.02,149.03,148.94,148.98,9298.0,119.5255,119.5335,119.4614,119.4934,9298.0
2017-02-23 15:20:00,148.99,149.2,148.98,149.15,17459.0,119.5015,119.6699,119.4934,119.6298,17459.0
2017-02-23 15:25:00,149.15,149.16,149.05,149.05,13754.0,119.6298,119.6378,119.5496,119.5496,13754.0
2017-02-23 15:30:00,149.01,149.19,149.01,149.17,16337.0,119.5175,119.6619,119.5175,119.6458,16337.0
2017-02-23 15:35:00,149.17,149.26,149.16,149.25,38940.0,119.6458,119.718,119.6378,119.71,38940.0
2017-02-23 15:40:00,149.25,149.26,149.1,149.13,19394.0,119.71,119.718,119.5897,119.6138,19394.0
2017-02-23 15:45:00,149.13,149.2,149.04,149.04,19605.0,119.6138,119.6699,119.5416,119.5416,19605.0
2017-02-23 15:50:00,149.04,149.06,148.95,149.01,25659.0,119.5416,119.5576,119.4694,119.5175,25659.0
2017-02-23 15:55:00,148.98,149.11,148.94,149.09,37343.0,119.4934,119.5977,119.4614,119.5817,37343.0
2017-02-24 09:30:00,148.5,149.02,148.28,148.28,38430.0,119.1084,119.5255,118.932,118.932,38430.0
2017-02-24 09:35:00,148.21,148.36,147.92,148.04,11338.0,118.8758,118.9962,118.6432,118.7395,11338.0
2017-02-24 09:40:00,147.93,148.61,147.93,148.61,6978.0,118.6513,119.1967,118.6513,119.1967,6978.0
2017-02-24 09:45:00,148.45,149.05,148.45,148.72,35687.0,119.0683,119.5496,119.0683,119.2849,35687.0
2017-02-24 09:50:00,148.72,148.78,148.17,148.17,15809.0,119.2849,119.333,118.8438,118.8438,15809.0
2017-02-24 09:55:00,148.21,148.62,148.1,148.46,8880.0,118.8758,119.2047,118.7876,119.0764,8880.0
2017-02-24 10:00:00,148.58,148.8,148.45,148.48,19372.0,119.1726,119.3491,119.0683,119.0924,19372.0
2017-02-24 10:05:00,148.43,148.56,148.14,148.39,56067.0,119.0523,119.1566,118.8197,119.0202,56067.0
2017-02-24 10:10:00,148.39,148.43,148.17,148.18,4550.0,119.0202,119.0523,118.8438,118.8518,4550.0
2017-02-24 10:15:00,148.19,148.38,148.06,148.12,18779.0,118.8598,119.0122,118.7555,118.8037,18779.0
2017-02-24 10:20:00,148.09,148.55,148.01,148.38,8050.0,118.7796,119.1485,118.7154,119.0122,8050.0
2017-02-24 10:25:00,148.34,148.48,148.26,148.38,4800.0,118.9801,119.0924,118.9159,119.0122,4800.0
2017-02-24 10:30:00,148.35,148.71,148.3,148.67,4315.0,118.9881,119.2769,118.948,119.2448,4315.0
2017-02-24 10:35:00,148.7,148.92,148.68,148.92,6508.0,119.2689,119.4453,119.2528,119.4453,6508.0
2017-02-24 10:40:00,148.86,149.29,148.85,149.09,9515.0,119.3972,119.7421,119.3892,119.5817,9515.0
2017-02-24 10:45:00,149.1,149.16,148.94,148.94,2069.0,119.5897,119.6378,119.4614,119.4614,2069.0
2017-02-24 10:50:00,148.93,149.18,148.84,148.84,3168.0,119.4533,119.6539,119.3811,119.3811,3168.0
2017-02-24 10:55:00,148.91,149.36,148.9,149.27,4172.0,119.4373,119.7982,119.4293,119.726,4172.0
2017-02-24 11:00:00,149.34,149.52,149.25,149.5,6878.0,119.7822,119.9266,119.71,119.9105,6878.0
2017-02-24 11:05:00,149.49,149.55,149.3,149.3,9404.0,119.9025,119.9506,119.7501,119.7501,9404.0
2017-02-24 11:10:00,149.3,149.44,149.23,149.23,5541.0,119.7501,119.8624,119.694,119.694,5541.0
2017-02-24 11:15:00,149.2,149.22,149.04,149.13,4390.0,119.6699,119.6859,119.5416,119.6138,4390.0
2017-02-24 11:20:00,149.14,149.21,149.07,149.14,3092.0,119.6218,119.6779,119.5656,119.6218,3092.0
2017-02-24 11:25:00,149.08,149.16,149.03,149.16,3400.0,119.5736,119.6378,119.5335,119.6378,3400.0
2017-02-24 11:30:00,149.16,149.17,148.96,148.99,2706.0,119.6378,119.6458,119.4774,119.5015,2706.0
2017-02-24 11:35:00,148.98,149.03,148.92,148.92,3619.0,119.4934,119.5335,119.4453,119.4453,3619.0
2017-02-24 11:40:00,148.93,148.99,148.89,148.91,5213.0,119.4533,119.5015,119.4213,119.4373,5213.0
2017-02-24 11:45:00,148.93,148.95,148.92,148.95,1803.0,119.4533,119.4694,119.4453,119.4694,1803.0
2017-02-24 11:50:00,148.97,149.11,148.95,149.01,3522.0,119.4854,119.5977,119.4694,119.5175,3522.0
2017-02-24 11:55:00,148.99,149.12,148.94,149.02,3262.0,119.5015,119.6057,119.4614,119.5255,3262.0
2017-02-24 12:00:00,148.99,149.28,148.99,149.28,6315.0,119.5015,119.7341,119.5015,119.7341,6315.0
2017-02-24 12:05:00,149.27,149.38,149.26,149.26,3947.0,119.726,119.8143,119.718,119.718,3947.0
2017-02-24 12:10:00,149.3,149.38,149.22,149.31,4320.0,119.7501,119.8143,119.6859,119.7581,4320.0
2017-02-24 12:15:00,149.37,149.37,149.27,149.27,2600.0,119.8062,119.8062,119.726,119.726,2600.0
2017-02-24 12:20:00,149.2,149.27,149.06,149.08,8975.0,119.6699,119.726,119.5576,119.5736,8975.0
2017-02-24 12:25:00,149.08,149.16,149.07,149.07,3525.0,119.5736,119.6378,119.5656,119.5656,3525.0
2017-02-24 12:30:00,149.05,149.11,149.02,149.05,8037.0,119.5496,119.5977,119.5255,119.5496,8037.0
2017-02-24 12:35:00,149.06,149.12,149.0,149.05,5331.0,119.5576,119.6057,119.5095,119.5496,5331.0
2017-02-24 12:40:00,149.08,149.08,149.02,149.05,5914.0,119.5736,119.5736,119.5255,119.5496,5914.0
2017-02-24 12:45:00,149.05,149.19,149.0,149.19,12446.0,119.5496,119.6619,119.5095,119.6619,12446.0
2017-02-24 12:50:00,149.19,149.22,149.04,149.04,7679.0,119.6619,119.6859,119.5416,119.5416,7679.0
2017-02-24 12:55:00,149.01,149.08,148.95,148.95,3329.0,119.5175,119.5736,119.4694,119.4694,3329.0
2017-02-24 13:00:00,148.95,149.04,148.89,148.99,3873.0,119.4694,119.5416,119.4213,119.5015,3873.0
2017-02-24 13:05:00,148.94,148.98,148.85,148.85,3200.0,119.4614,119.4934,119.3892,119.3892,3200.0
2017-02-24 13:10:00,148.94,148.94,148.87,148.94,1100.0,119.4614,119.4614,119.4052,119.4614,1100.0
2017-02-24 13:15:00,148.9,149.01,148.86,148.93,1400.0,119.4293,119.5175,119.3972,119.4533,1400.0
2017-02-24 13:20:00,148.88,148.98,148.87,148.98,3866.0,119.4132,119.4934,119.4052,119.4934,3866.0
2017-02-24 13:25:00,148.84,148.88,148.79,148.79,900.0,119.3811,119.4132,119.341,119.341,900.0
2017-02-24 13:30:00,148.87,149.08,148.87,149.08,2213.0,119.4052,119.5736,119.4052,119.5736,2213.0
2017-02-24 13:35:00,149.07,149.14,149.07,149.08,2500.0,119.5656,119.6218,119.5656,119.5736,2500.0
2017-02-24 13:40:00,149.11,149.24,149.11,149.24,1786.0,119.5977,119.702,119.5977,119.702,1786.0
2017-02-24 13:45:00,149.28,149.32,149.2,149.32,2835.0,119.7341,119.7661,119.6699,119.7661,2835.0
2017-02-24 13:50:00,149.29,149.33,149.27,149.27,1418.0,119.7421,119.7742,119.726,119.726,1418.0
2017-02-24 13:55:00,149.26,149.3,149.21,149.3,2020.0,119.718,119.7501,119.6779,119.7501,2020.0
2017-02-24 14:00:00,149.36,149.37,149.28,149.31,2300.0,119.7982,119.8062,119.7341,119.7581,2300.0
2017-02-24 14:05:00,149.33,149.4,149.31,149.37,4286.0,119.7742,119.8303,119.7581,119.8062,4286.0
2017-02-24 14:10:00,149.3,149.31,149.2,149.2,1400.0,119.7501,119.7581,119.6699,119.6699,1400.0
2017-02-24 14:15:00,149.28,149.35,149.22,149.35,2359.0,119.7341,119.7902,119.6859,119.7902,2359.0
2017-02-24 14:20:00,149.39,149.4,149.31,149.37,2195.0,119.8223,119.8303,119.7581,119.8062,2195.0
2017-02-24 14:25:00,149.34,149.48,149.34,149.44,2870.0,119.7822,119.8945,119.7822,119.8624,2870.0
2017-02-24 14:30:00,149.46,149.46,149.28,149.28,6207.0,119.8784,119.8784,119.7341,119.7341,6207.0
2017-02-24 14:35:00,149.32,149.32,149.2,149.2,2314.0,119.7661,119.7661,119.6699,119.6699,2314.0
2017-02-24 14:40:00,149.15,149.16,149.06,149.08,4731.0,119.6298,119.6378,119.5576,119.5736,4731.0
2017-02-24 14:45:00,149.03,149.12,149.02,149.11,4497.0,119.5335,119.6057,119.5255,119.5977,4497.0
2017-02-24 14:50:00,149.07,149.25,149.07,149.19,2754.0,119.5656,119.71,119.5656,119.6619,2754.0
2017-02-24 14:55:00,149.2,149.21,149.11,149.11,2648.0,119.6699,119.6779,119.5977,119.5977,2648.0
2017-02-24 15:00:00,149.12,149.2,149.09,149.09,3372.0,119.6057,119.6699,119.5817,119.5817,3372.0
2017-02-24 15:05:00,149.14,149.17,149.1,149.11,3702.0,119.6218,119.6458,119.5897,119.5977,3702.0
2017-02-24 15:10:00,149.13,149.24,149.12,149.24,5673.0,119.6138,119.702,119.6057,119.702,5673.0
2017-02-24 15:15:00,149.23,149.27,149.21,149.21,1870.0,119.694,119.726,119.6779,119.6779,1870.0
2017-02-24 15:20:00,149.24,149.43,149.24,149.41,5351.0,119.702,119.8544,119.702,119.8383,5351.0
2017-02-24 15:25:00,149.43,149.49,149.41,149.45,5054.0,119.8544,119.9025,119.8383,119.8704,5054.0
2017-02-24 15:30:00,149.45,149.54,149.43,149.51,6826.0,119.8704,119.9426,119.8544,119.9185,6826.0
2017-02-24 15:35:00,149.52,149.65,149.52,149.61,7975.0,119.9266,120.0308,119.9266,119.9987,7975.0
2017-02-24 15:40:00,149.59,149.67,149.58,149.67,8292.0,119.9827,120.0469,119.9747,120.0469,8292.0
2017-02-24 15:45:00,149.67,149.79,149.67,149.71,17259.0,120.0469,120.1431,120.0469,120.079,17259.0
2017-02-24 15:50:00,149.74,149.83,149.72,149.73,10651.0,120.103,120.1752,120.087,120.095,10651.0
2017-02-24 15:55:00,149.75,149.93,149.72,149.93,32179.0,120.111,120.2554,120.087,120.2554,32179.0
2017-02-27 09:30:00,149.74,150.21,149.02,149.8,14148.0,120.103,120.48,119.5255,120.1511,14148.0
2017-02-27 09:35:00,149.88,149.89,149.37,149.37,5805.0,120.2153,120.2233,119.8062,119.8062,5805.0
2017-02-27 09:40:00,149.34,149.5,149.14,149.5,4900.0,119.7822,119.9105,119.6218,119.9105,4900.0
2017-02-27 09:45:00,149.43,149.89,149.43,149.72,5325.0,119.8544,120.2233,119.8544,120.087,5325.0
2017-02-27 09:50:00,149.71,149.81,149.57,149.57,8986.0,120.079,120.1592,119.9667,119.9667,8986.0
2017-02-27 09:55:00,149.55,150.13,149.43,150.13,15789.0,119.9506,120.4158,119.8544,120.4158,15789.0
2017-02-27 10:00:00,149.85,150.15,149.84,150.06,3813.0,120.1912,120.4319,120.1832,120.3597,3813.0
2017-02-27 10:05:00,150.04,150.25,150.0,150.25,1990.0,120.3436,120.5121,120.3116,120.5121,1990.0
2017-02-27 10:10:00,150.25,150.44,150.23,150.44,14072.0,120.5121,120.6645,120.496,120.6645,14072.0
2017-02-27 10:15:00,150.43,150.43,150.0,150.0,4403.0,120.6565,120.6565,120.3116,120.3116,4403.0
2017-02-27 10:20:00,150.06,150.19,150.0,150.02,14450.0,120.3597,120.464,120.3116,120.3276,14450.0
2017-02-27 10:25:00,150.1,150.41,150.1,150.36,12976.0,120.3918,120.6404,120.3918,120.6003,12976.0
2017-02-27 10:30:00,150.4,150.53,150.35,150.4,13100.0,120.6324,120.7367,120.5923,120.6324,13100.0
2017-02-27 10:35:00,150.4,150.48,150.3,150.48,2730.0,120.6324,120.6966,120.5522,120.6966,2730.0
2017-02-27 10:40:00,150.42,150.61,150.39,150.53,5656.0,120.6484,120.8008,120.6244,120.7367,5656.0
2017-02-27 10:45:00,150.54,150.71,150.54,150.56,5111.0,120.7447,120.881,120.7447,120.7607,5111.0
2017-02-27 10:50:00,150.59,150.59,150.39,150.47,5825.0,120.7848,120.7848,120.6244,120.6885,5825.0
2017-02-27 10:55:00,150.49,150.53,150.11,150.22,5902.0,120.7046,120.7367,120.3998,120.488,5902.0
2017-02-27 11:00:00,150.12,150.24,150.12,150.14,5121.0,120.4078,120.5041,120.4078,120.4238,5121.0
2017-02-27 11:05:00,150.1,150.16,150.03,150.03,2230.0,120.3918,120.4399,120.3356,120.3356,2230.0
2017-02-27 11:10:00,150.0,150.01,149.85,149.9,4809.0,120.3116,120.3196,120.1912,120.2314,4809.0
2017-02-27 11:15:00,149.92,150.07,149.86,150.07,2600.0,120.2474,120.3677,120.1993,120.3677,2600.0
2017-02-27 11:20:00,150.26,150.32,150.18,150.2,850.0,120.5201,120.5682,120.4559,120.472,850.0
2017-02-27 11:25:00,150.13,150.14,149.81,149.81,5777.0,120.4158,120.4238,120.1592,120.1592,5777.0
2017-02-27 11:30:00,149.81,149.87,149.76,149.85,6546.0,120.1592,120.2073,120.1191,120.1912,6546.0
2017-02-27 11:35:00,149.82,149.84,149.75,149.78,2104.0,120.1672,120.1832,120.111,120.1351,2104.0
2017-02-27 11:40:00,149.78,149.93,149.78,149.93,1200.0,120.1351,120.2554,120.1351,120.2554,1200.0
2017-02-27 11:45:00,149.9,149.9,149.66,149.68,2895.0,120.2314,120.2314,120.0389,120.0549,2895.0
2017-02-27 11:50:00,149.7,149.86,149.68,149.68,3400.0,120.0709,120.1993,120.0549,120.0549,3400.0
2017-02-27 11:55:00,149.72,149.78,149.69,149.76,2357.0,120.087,120.1351,120.0629,120.1191,2357.0
2017-02-27 12:00:00,149.74,150.01,149.74,150.01,2700.0,120.103,120.3196,120.103,120.3196,2700.0
2017-02-27 12:05:00,149.97,149.99,149.88,149.93,3915.0,120.2875,120.3035,120.2153,120.2554,3915.0
2017-02-27 12:10:00,149.98,150.01,149.88,149.92,3771.0,120.2955,120.3196,120.2153,120.2474,3771.0
2017-02-27 12:15:00,149.91,149.95,149.88,149.95,2170.0,120.2394,120.2715,120.2153,120.2715,2170.0
2017-02-27 12:20:00,149.96,150.01,149.88,150.01,2800.0,120.2795,120.3196,120.2153,120.3196,2800.0
2017-02-27 12:25:00,149.96,149.96,149.88,149.88,2541.0,120.2795,120.2795,120.2153,120.2153,2541.0
2017-02-27 12:30:00,149.95,149.97,149.89,149.89,1548.0,120.2715,120.2875,120.2233,120.2233,1548.0
2017-02-27 12:35:00,149.84,149.87,149.75,149.75,1800.0,120.1832,120.2073,120.111,120.111,1800.0
2017-02-27 12:40:00,149.78,149.88,149.75,149.86,3013.0,120.1351,120.2153,120.111,120.1993,3013.0
2017-02-27 12:45:00,149.85,149.98,149.83,149.88,2200.0,120.1912,120.2955,120.1752,120.2153,2200.0
2017-02-27 12:50:00,149.87,149.93,149.8,149.93,2396.0,120.2073,120.2554,120.1511,120.2554,2396.0
2017-02-27 12:55:00,149.89,149.89,149.81,149.83,3805.0,120.2233,120.2233,120.1592,120.1752,3805.0
2017-02-27 13:00:00,149.87,149.92,149.84,149.89,1954.0,120.2073,120.2474,120.1832,120.2233,1954.0
2017-02-27 13:05:00,149.81,149.89,149.81,149.89,1508.0,120.1592,120.2233,120.1592,120.2233,1508.0
2017-02-27 13:10:00,149.87,149.89,149.8,149.89,1782.0,120.2073,120.2233,120.1511,120.2233,1782.0
2017-02-27 13:15:00,149.94,150.02,149.86,149.91,3800.0,120.2634,120.3276,120.1993,120.2394,3800.0
2017-02-27 13:20:00,149.94,150.03,149.91,149.91,1246.0,120.2634,120.3356,120.2394,120.2394,1246.0
2017-02-27 13:25:00,149.98,150.05,149.92,149.93,3555.0,120.2955,120.3517,120.2474,120.2554,3555.0
2017-02-27 13:30:00,149.9,150.05,149.89,149.95,2844.0,120.2314,120.3517,120.2233,120.2715,2844.0
2017-02-27 13:35:00,149.95,150.01,149.88,149.91,1615.0,120.2715,120.3196,120.2153,120.2394,1615.0
2017-02-27 13:40:00,149.86,149.94,149.81,149.92,2765.0,120.1993,120.2634,120.1592,120.2474,2765.0
2017-02-27 13:45:00,149.88,149.91,149.82,149.87,12834.0,120.2153,120.2394,120.1672,120.2073,12834.0
2017-02-27 13:50:00,149.88,149.89,149.79,149.8,9815.0,120.2153,120.2233,120.1431,120.1511,9815.0
2017-02-27 13:55:00,149.82,149.82,149.75,149.78,8247.0,120.1672,120.1672,120.111,120.1351,8247.0
2017-02-27 14:00:00,149.76,149.9,149.73,149.8,7351.0,120.1191,120.2314,120.095,120.1511,7351.0
2017-02-27 14:05:00,149.82,149.88,149.79,149.79,2100.0,120.1672,120.2153,120.1431,120.1431,2100.0
2017-02-27 14:10:00,149.79,149.81,149.76,149.76,6220.0,120.1431,120.1592,120.1191,120.1191,6220.0
2017-02-27 14:15:00,149.77,149.88,149.72,149.8,10905.0,120.1271,120.2153,120.087,120.1511,10905.0
2017-02-27 14:20:00,149.79,149.82,149.75,149.77,9573.0,120.1431,120.1672,120.111,120.1271,9573.0
2017-02-27 14:25:00,149.78,149.95,149.78,149.85,13358.0,120.1351,120.2715,120.1351,120.1912,13358.0
2017-02-27 14:30:00,149.86,149.92,149.8,149.84,7255.0,120.1993,120.2474,120.1511,120.1832,7255.0
2017-02-27 14:35:00,149.84,149.85,149.77,149.79,7553.0,120.1832,120.1912,120.1271,120.1431,7553.0
2017-02-27 14:40:00,149.77,149.81,149.72,149.77,4813.0,120.1271,120.1592,120.087,120.1271,4813.0
2017-02-27 14:45:00,149.75,149.81,149.75,149.81,7506.0,120.111,120.1592,120.111,120.1592,7506.0
2017-02-27 14:50:00,149.81,149.82,149.74,149.76,5433.0,120.1592,120.1672,120.103,120.1191,5433.0
2017-02-27 14:55:00,149.76,149.77,149.67,149.67,6346.0,120.1191,120.1271,120.0469,120.0469,6346.0
2017-02-27 15:00:00,149.68,149.78,149.67,149.76,8754.0,120.0549,120.1351,120.0469,120.1191,8754.0
2017-02-27 15:05:00,149.76,149.92,149.76,149.88,8217.0,120.1191,120.2474,120.1191,120.2153,8217.0
2017-02-27 15:10:00,149.9,149.9,149.79,149.85,4569.0,120.2314,120.2314,120.1431,120.1912,4569.0
2017-02-27 15:15:00,149.85,149.92,149.84,149.84,10864.0,120.1912,120.2474,120.1832,120.1832,10864.0
2017-02-27 15:20:00,149.83,149.96,149.83,149.9,5881.0,120.1752,120.2795,120.1752,120.2314,5881.0
2017-02-27 15:25:00,149.88,149.92,149.83,149.86,7900.0,120.2153,120.2474,120.1752,120.1993,7900.0
2017-02-27 15:30:00,149.84,149.91,149.84,149.89,7506.0,120.1832,120.2394,120.1832,120.2233,7506.0
2017-02-27 15:35:00,149.88,149.91,149.76,149.8,17111.0,120.2153,120.2394,120.1191,120.1511,17111.0
2017-02-27 15:40:00,149.8,149.92,149.8,149.89,8807.0,120.1511,120.2474,120.1511,120.2233,8807.0
2017-02-27 15:45:00,149.88,149.94,149.82,149.86,13951.0,120.2153,120.2634,120.1672,120.1993,13951.0
2017-02-27 15:50:00,149.86,149.9,149.8,149.81,19236.0,120.1993,120.2314,120.1511,120.1592,19236.0
2017-02-27 15:55:00,149.81,149.94,149.81,149.92,26917.0,120.1592,120.2634,120.1592,120.2474,26917.0
2017-02-28 09:30:00,149.6,149.87,149.27,149.35,17778.0,119.9907,120.2073,119.726,119.7902,17778.0
2017-02-28 09:35:00,149.45,149.89,149.43,149.46,6602.0,119.8704,120.2233,119.8544,119.8784,6602.0
2017-02-28 09:40:00,149.46,149.65,149.06,149.12,24513.0,119.8784,120.0308,119.5576,119.6057,24513.0
2017-02-28 09:45:00,149.2,149.45,149.2,149.22,5800.0,119.6699,119.8704,119.6699,119.6859,5800.0
2017-02-28 09:50:00,149.14,149.14,148.9,148.9,5589.0,119.6218,119.6218,119.4293,119.4293,5589.0
2017-02-28 09:55:00,148.94,149.35,148.93,149.35,12329.0,119.4614,119.7902,119.4533,119.7902,12329.0
2017-02-28 10:00:00,149.36,149.79,149.36,149.76,3596.0,119.7982,120.1431,119.7982,120.1191,3596.0
2017-02-28 10:05:00,149.73,149.73,149.39,149.54,6158.0,120.095,120.095,119.8223,119.9426,6158.0
2017-02-28 10:10:00,149.56,149.58,149.35,149.39,1898.0,119.9586,119.9747,119.7902,119.8223,1898.0
2017-02-28 10:15:00,149.41,149.46,149.3,149.3,3090.0,119.8383,119.8784,119.7501,119.7501,3090.0
2017-02-28 10:20:00,149.33,149.33,149.17,149.17,4350.0,119.7742,119.7742,119.6458,119.6458,4350.0
2017-02-28 10:25:00,149.21,149.34,149.21,149.3,3475.0,119.6779,119.7822,119.6779,119.7501,3475.0
2017-02-28 10:30:00,149.29,149.3,149.18,149.23,2600.0,119.7421,119.7501,119.6539,119.694,2600.0
2017-02-28 10:35:00,149.21,149.23,149.07,149.07,2671.0,119.6779,119.694,119.5656,119.5656,2671.0
2017-02-28 10:40:00,149.12,149.16,149.09,149.12,6507.0,119.6057,119.6378,119.5817,119.6057,6507.0
2017-02-28 10:45:00,149.03,149.2,149.0,149.2,8745.0,119.5335,119.6699,119.5095,119.6699,8745.0
2017-02-28 10:50:00,149.23,149.3,149.21,149.29,9612.0,119.694,119.7501,119.6779,119.7421,9612.0
2017-02-28 10:55:00,149.25,149.39,149.25,149.36,7324.0,119.71,119.8223,119.71,119.7982,7324.0
2017-02-28 11:00:00,149.37,149.37,149.19,149.21,4867.0,119.8062,119.8062,119.6619,119.6779,4867.0
2017-02-28 11:05:00,149.22,149.24,148.99,149.02,4825.0,119.6859,119.702,119.5015,119.5255,4825.0
2017-02-28 11:10:00,149.0,149.0,148.87,148.88,17279.0,119.5095,119.5095,119.4052,119.4132,17279.0
2017-02-28 11:15:00,148.88,148.93,148.78,148.78,6037.0,119.4132,119.4533,119.333,119.333,6037.0
2017-02-28 11:20:00,148.82,148.98,148.82,148.98,7686.0,119.3651,119.4934,119.3651,119.4934,7686.0
2017-02-28 11:25:00,148.95,148.95,148.86,148.91,1952.0,119.4694,119.4694,119.3972,119.4373,1952.0
2017-02-28 11:30:00,148.87,148.95,148.86,148.88,9387.0,119.4052,119.4694,119.3972,119.4132,9387.0
2017-02-28 11:35:00,148.88,148.92,148.83,148.88,2800.0,119.4132,119.4453,119.3731,119.4132,2800.0
2017-02-28 11:40:00,148.84,148.88,148.79,148.84,6984.0,119.3811,119.4132,119.341,119.3811,6984.0
2017-02-28 11:45:00,148.85,148.86,148.76,148.85,3566.0,119.3892,119.3972,119.317,119.3892,3566.0
2017-02-28 11:50:00,148.85,148.85,148.76,148.76,2601.0,119.3892,119.3892,119.317,119.317,2601.0
2017-02-28 11:55:00,148.75,148.79,148.75,148.75,3715.0,119.309,119.341,119.309,119.309,3715.0
2017-02-28 12:00:00,148.74,148.97,148.72,148.95,8214.0,119.3009,119.4854,119.2849,119.4694,8214.0
2017-02-28 12:05:00,148.97,148.99,148.72,148.81,8072.0,119.4854,119.5015,119.2849,119.3571,8072.0
2017-02-28 12:10:00,148.81,148.81,148.76,148.79,2600.0,119.3571,119.3571,119.317,119.341,2600.0
2017-02-28 12:15:00,148.8,148.81,148.64,148.67,2955.0,119.3491,119.3571,119.2207,119.2448,2955.0
2017-02-28 12:20:00,148.75,148.75,148.46,148.47,4835.0,119.309,119.309,119.0764,119.0844,4835.0
2017-02-28 12:25:00,148.49,148.51,148.32,148.4,8210.0,119.1004,119.1165,118.9641,119.0282,8210.0
2017-02-28 12:30:00,148.4,148.5,148.36,148.5,7634.0,119.0282,119.1084,118.9962,119.1084,7634.0
2017-02-28 12:35:00,148.47,148.5,148.41,148.41,1866.0,119.0844,119.1084,119.0363,119.0363,1866.0
2017-02-28 12:40:00,148.41,148.43,148.37,148.38,2735.0,119.0363,119.0523,119.0042,119.0122,2735.0
2017-02-28 12:45:00,148.38,148.57,148.37,148.56,8828.0,119.0122,119.1646,119.0042,119.1566,8828.0
2017-02-28 12:50:00,148.53,148.71,148.53,148.61,17949.0,119.1325,119.2769,119.1325,119.1967,17949.0
2017-02-28 12:55:00,148.61,148.81,148.59,148.72,66012.0,119.1967,119.3571,119.1806,119.2849,66012.0
2017-02-28 13:00:00,148.7,148.77,148.67,148.72,30280.0,119.2689,119.325,119.2448,119.2849,30280.0
2017-02-28 13:05:00,148.72,148.98,148.72,148.94,12512.0,119.2849,119.4934,119.2849,119.4614,12512.0
2017-02-28 13:10:00,149.0,149.08,148.93,149.01,5274.0,119.5095,119.5736,119.4533,119.5175,5274.0
2017-02-28 13:15:00,149.0,149.0,148.8,148.82,8044.0,119.5095,119.5095,119.3491,119.3651,8044.0
2017-02-28 13:20:00,148.81,148.81,148.72,148.81,4880.0,119.3571,119.3571,119.2849,119.3571,4880.0
2017-02-28 13:25:00,148.8,148.85,148.78,148.79,3200.0,119.3491,119.3892,119.333,119.341,3200.0
2017-02-28 13:30:00,148.84,148.91,148.84,148.88,4100.0,119.3811,119.4373,119.3811,119.4132,4100.0
2017-02-28 13:35:00,148.93,149.11,148.91,149.04,8936.0,119.4533,119.5977,119.4373,119.5416,8936.0
2017-02-28 13:40:00,149.03,149.04,148.93,148.94,950.0,119.5335,119.5416,119.4533,119.4614,950.0
2017-02-28 13:45:00,148.99,149.02,148.86,148.92,21072.0,119.5015,119.5255,119.3972,119.4453,21072.0
2017-02-28 13:50:00,148.87,148.92,148.83,148.83,4395.0,119.4052,119.4453,119.3731,119.3731,4395.0
2017-02-28 13:55:00,148.85,148.92,148.85,148.91,3855.0,119.3892,119.4453,119.3892,119.4373,3855.0
2017-02-28 14:00:00,148.92,148.92,148.8,148.84,7591.0,119.4453,119.4453,119.3491,119.3811,7591.0
2017-02-28 14:05:00,148.79,148.8,148.66,148.66,4343.0,119.341,119.3491,119.2368,119.2368,4343.0
2017-02-28 14:10:00,148.65,148.68,148.62,148.62,2801.0,119.2288,119.2528,119.2047,119.2047,2801.0
2017-02-28 14:15:00,148.61,148.61,148.41,148.41,9553.0,119.1967,119.1967,119.0363,119.0363,9553.0
2017-02-28 14:20:00,148.44,148.49,148.39,148.43,4490.0,119.0603,119.1004,119.0202,119.0523,4490.0
2017-02-28 14:25:00,148.45,148.54,148.44,148.52,4955.0,119.0683,119.1405,119.0603,119.1245,4955.0
2017-02-28 14:30:00,148.53,148.53,148.43,148.44,3000.0,119.1325,119.1325,119.0523,119.0603,3000.0
2017-02-28 14:35:00,148.44,148.46,148.3,148.34,7958.0,119.0603,119.0764,118.948,118.9801,7958.0
2017-02-28 14:40:00,148.35,148.35,148.3,148.32,7436.0,118.9881,118.9881,118.948,118.9641,7436.0
2017-02-28 14:45:00,148.32,148.35,148.26,148.3,16421.0,118.9641,118.9881,118.9159,118.948,16421.0
2017-02-28 14:50:00,148.37,148.39,148.28,148.28,1727.0,119.0042,119.0202,118.932,118.932,1727.0
2017-02-28 14:55:00,148.27,148.27,148.16,148.17,10660.0,118.924,118.924,118.8357,118.8438,10660.0
2017-02-28 15:00:00,148.18,148.22,148.12,148.18,12400.0,118.8518,118.8839,118.8037,118.8518,12400.0
2017-02-28 15:05:00,148.18,148.23,148.16,148.21,6983.0,118.8518,118.8919,118.8357,118.8758,6983.0
2017-02-28 15:10:00,148.19,148.32,148.19,148.32,5691.0,118.8598,118.9641,118.8598,118.9641,5691.0
2017-02-28 15:15:00,148.32,148.54,148.32,148.51,7744.0,118.9641,119.1405,118.9641,119.1165,7744.0
2017-02-28 15:20:00,148.51,148.51,148.45,148.47,8368.0,119.1165,119.1165,119.0683,119.0844,8368.0
2017-02-28 15:25:00,148.48,148.51,148.44,148.46,25625.0,119.0924,119.1165,119.0603,119.0764,25625.0
2017-02-28 15:30:00,148.45,148.46,148.37,148.37,11004.0,119.0683,119.0764,119.0042,119.0042,11004.0
2017-02-28 15:35:00,148.37,148.44,148.18,148.24,12196.0,119.0042,119.0603,118.8518,118.8999,12196.0
2017-02-28 15:40:00,148.2,148.42,148.19,148.42,10835.0,118.8678,119.0443,118.8598,119.0443,10835.0
2017-02-28 15:45:00,148.42,148.54,148.42,148.51,17042.0,119.0443,119.1405,119.0443,119.1165,17042.0
2017-02-28 15:50:00,148.53,148.56,148.44,148.45,26166.0,119.1325,119.1566,119.0603,119.0683,26166.0
2017-02-28 15:55:00,148.45,148.57,148.43,148.48,47987.0,119.0683,119.1646,119.0523,119.0924,47987.0
2017-03-01 09:30:00,150.94,152.0,150.23,151.91,40881.0,121.0655,121.9157,120.496,121.8435,40881.0
2017-03-01 09:35:00,151.83,152.85,151.76,152.46,53563.0,121.7794,122.5975,121.7232,122.2847,53563.0
2017-03-01 09:40:00,152.35,152.89,152.0,152.16,65288.0,122.1964,122.6296,121.9157,122.044,65288.0
2017-03-01 09:45:00,152.25,152.4,152.02,152.14,38037.0,122.1162,122.2365,121.9318,122.028,38037.0
2017-03-01 09:50:00,152.08,152.2,152.02,152.14,12966.0,121.9799,122.0761,121.9318,122.028,12966.0
2017-03-01 09:55:00,152.13,152.44,152.07,152.35,19332.0,122.02,122.2686,121.9719,122.1964,19332.0
2017-03-01 10:00:00,152.46,152.97,152.24,152.5,16483.0,122.2847,122.6937,122.1082,122.3168,16483.0
2017-03-01 10:05:00,152.39,152.39,152.01,152.19,5814.0,122.2285,122.2285,121.9237,122.0681,5814.0
2017-03-01 10:10:00,152.13,152.34,152.07,152.28,5790.0,122.02,122.1884,121.9719,122.1403,5790.0
2017-03-01 10:15:00,152.36,152.48,152.07,152.08,7225.0,122.2045,122.3007,121.9719,121.9799,7225.0
2017-03-01 10:20:00,152.04,152.31,152.04,152.25,5254.0,121.9478,122.1644,121.9478,122.1162,5254.0
2017-03-01 10:25:00,152.29,152.47,152.02,152.08,4377.0,122.1483,122.2927,121.9318,121.9799,4377.0
2017-03-01 10:30:00,152.04,152.26,151.8,151.96,11040.0,121.9478,122.1243,121.7553,121.8836,11040.0
2017-03-01 10:35:00,151.99,151.99,151.51,151.51,2277.0,121.9077,121.9077,121.5227,121.5227,2277.0
2017-03-01 10:40:00,151.55,151.71,151.36,151.62,6664.0,121.5548,121.6831,121.4024,121.6109,6664.0
2017-03-01 10:45:00,151.51,151.87,151.51,151.73,4428.0,121.5227,121.8114,121.5227,121.6992,4428.0
2017-03-01 10:50:00,151.77,151.8,151.4,151.52,6976.0,121.7312,121.7553,121.4345,121.5307,6976.0
2017-03-01 10:55:00,151.45,151.61,151.42,151.61,4000.0,121.4746,121.6029,121.4505,121.6029,4000.0
2017-03-01 11:00:00,151.55,151.61,151.36,151.36,6169.0,121.5548,121.6029,121.4024,121.4024,6169.0
2017-03-01 11:05:00,151.37,151.64,151.32,151.64,4162.0,121.4104,121.627,121.3703,121.627,4162.0
2017-03-01 11:10:00,151.62,151.68,151.46,151.56,2800.0,121.6109,121.659,121.4826,121.5628,2800.0
2017-03-01 11:15:00,151.68,151.9,151.68,151.85,6010.0,121.659,121.8355,121.659,121.7954,6010.0
2017-03-01 11:20:00,151.9,151.95,151.64,151.64,3335.0,121.8355,121.8756,121.627,121.627,3335.0
2017-03-01 11:25:00,151.63,151.94,151.61,151.94,5487.0,121.6189,121.8676,121.6029,121.8676,5487.0
2017-03-01 11:30:00,151.93,152.0,151.9,151.93,5819.0,121.8596,121.9157,121.8355,121.8596,5819.0
2017-03-01 11:35:00,151.96,151.96,151.72,151.72,4298.0,121.8836,121.8836,121.6911,121.6911,4298.0
2017-03-01 11:40:00,151.74,151.9,151.74,151.87,3767.0,121.7072,121.8355,121.7072,121.8114,3767.0
2017-03-01 11:45:00,151.9,151.9,151.76,151.77,5891.0,121.8355,121.8355,121.7232,121.7312,5891.0
2017-03-01 11:50:00,151.78,151.9,151.73,151.86,10853.0,121.7393,121.8355,121.6992,121.8034,10853.0
2017-03-01 11:55:00,151.81,151.96,151.81,151.94,8127.0,121.7633,121.8836,121.7633,121.8676,8127.0
2017-03-01 12:00:00,151.86,152.15,151.86,152.11,6907.0,121.8034,122.036,121.8034,122.0039,6907.0
2017-03-01 12:05:00,152.16,152.31,152.05,152.15,7610.0,122.044,122.1644,121.9558,122.036,7610.0
2017-03-01 12:10:00,152.16,152.32,152.11,152.32,7041.0,122.044,122.1724,122.0039,122.1724,7041.0
2017-03-01 12:15:00,152.31,152.31,152.07,152.17,3020.0,122.1644,122.1644,121.9719,122.0521,3020.0
2017-03-01 12:20:00,152.06,152.12,152.0,152.07,2000.0,121.9638,122.012,121.9157,121.9719,2000.0
2017-03-01 12:25:00,152.01,152.13,152.01,152.08,1057.0,121.9237,122.02,121.9237,121.9799,1057.0
2017-03-01 12:30:00,152.11,152.19,152.1,152.17,4100.0,122.0039,122.0681,121.9959,122.0521,4100.0
2017-03-01 12:35:00,152.19,152.19,152.04,152.04,1700.0,122.0681,122.0681,121.9478,121.9478,1700.0
2017-03-01 12:40:00,152.01,152.07,151.97,152.07,1600.0,121.9237,121.9719,121.8917,121.9719,1600.0
2017-03-01 12:45:00,152.08,152.18,152.0,152.18,3831.0,121.9799,122.0601,121.9157,122.0601,3831.0
2017-03-01 12:50:00,152.17,152.27,152.14,152.21,4369.0,122.0521,122.1323,122.028,122.0841,4369.0
2017-03-01 12:55:00,152.19,152.36,152.1,152.36,3103.0,122.0681,122.2045,121.9959,122.2045,3103.0
2017-03-01 13:00:00,152.37,152.41,152.3,152.33,4005.0,122.2125,122.2446,122.1563,122.1804,4005.0
2017-03-01 13:05:00,152.32,152.44,152.32,152.32,2400.0,122.1724,122.2686,122.1724,122.1724,2400.0
2017-03-01 13:10:00,152.32,152.36,152.23,152.28,2933.0,122.1724,122.2045,122.1002,122.1403,2933.0
2017-03-01 13:15:00,152.25,152.31,152.11,152.16,6016.0,122.1162,122.1644,122.0039,122.044,6016.0
2017-03-01 13:20:00,152.17,152.27,152.17,152.23,4059.0,122.0521,122.1323,122.0521,122.1002,4059.0
2017-03-01 13:25:00,152.27,152.39,152.23,152.37,3532.0,122.1323,122.2285,122.1002,122.2125,3532.0
2017-03-01 13:30:00,152.38,152.41,152.28,152.34,3602.0,122.2205,122.2446,122.1403,122.1884,3602.0
2017-03-01 13:35:00,152.33,152.38,152.26,152.38,4319.0,122.1804,122.2205,122.1243,122.2205,4319.0
2017-03-01 13:40:00,152.38,152.53,152.38,152.51,8178.0,122.2205,122.3408,122.2205,122.3248,8178.0
2017-03-01 13:45:00,152.51,152.58,152.49,152.51,2653.0,122.3248,122.3809,122.3087,122.3248,2653.0
2017-03-01 13:50:00,152.54,152.57,152.49,152.49,3811.0,122.3488,122.3729,122.3087,122.3087,3811.0
2017-03-01 13:55:00,152.52,152.58,152.47,152.47,4009.0,122.3328,122.3809,122.2927,122.2927,4009.0
2017-03-01 14:00:00,152.49,152.52,152.44,152.52,4964.0,122.3087,122.3328,122.2686,122.3328,4964.0
2017-03-01 14:05:00,152.49,152.56,152.39,152.39,6368.0,122.3087,122.3649,122.2285,122.2285,6368.0
2017-03-01 14:10:00,152.42,152.6,152.38,152.6,6035.0,122.2526,122.397,122.2205,122.397,6035.0
2017-03-01 14:15:00,152.57,152.84,152.57,152.78,9451.0,122.3729,122.5895,122.3729,122.5413,9451.0
2017-03-01 14:20:00,152.75,152.9,152.75,152.86,4485.0,122.5173,122.6376,122.5173,122.6055,4485.0
2017-03-01 14:25:00,152.89,152.9,152.8,152.89,5587.0,122.6296,122.6376,122.5574,122.6296,5587.0
2017-03-01 14:30:00,152.87,152.98,152.73,152.74,7348.0,122.6135,122.7017,122.5012,122.5092,7348.0
2017-03-01 14:35:00,152.72,152.75,152.57,152.69,5226.0,122.4932,122.5173,122.3729,122.4691,5226.0
2017-03-01 14:40:00,152.62,152.65,152.57,152.63,3190.0,122.413,122.4371,122.3729,122.421,3190.0
2017-03-01 14:45:00,152.68,152.81,152.64,152.81,2883.0,122.4611,122.5654,122.429,122.5654,2883.0
2017-03-01 14:50:00,152.81,152.92,152.81,152.88,16359.0,122.5654,122.6536,122.5654,122.6215,16359.0
2017-03-01 14:55:00,152.88,153.02,152.85,152.99,13037.0,122.6215,122.7338,122.5975,122.7098,13037.0
2017-03-01 15:00:00,152.97,152.99,152.9,152.97,10212.0,122.6937,122.7098,122.6376,122.6937,10212.0
2017-03-01 15:05:00,152.96,152.99,152.89,152.89,9565.0,122.6857,122.7098,122.6296,122.6296,9565.0
2017-03-01 15:10:00,152.89,153.0,152.88,152.9,8832.0,122.6296,122.7178,122.6215,122.6376,8832.0
2017-03-01 15:15:00,152.96,153.06,152.92,153.06,11282.0,122.6857,122.7659,122.6536,122.7659,11282.0
2017-03-01 15:20:00,153.06,153.13,153.02,153.13,13146.0,122.7659,122.8221,122.7338,122.8221,13146.0
2017-03-01 15:25:00,153.11,153.21,153.07,153.18,19976.0,122.806,122.8862,122.7739,122.8622,19976.0
2017-03-01 15:30:00,153.18,153.18,153.07,153.08,22461.0,122.8622,122.8622,122.7739,122.782,22461.0
2017-03-01 15:35:00,153.08,153.08,153.02,153.04,8446.0,122.782,122.782,122.7338,122.7499,8446.0
2017-03-01 15:40:00,153.05,153.19,153.04,153.19,16261.0,122.7579,122.8702,122.7499,122.8702,16261.0
2017-03-01 15:45:00,153.19,153.23,153.13,153.14,22820.0,122.8702,122.9023,122.8221,122.8301,22820.0
2017-03-01 15:50:00,153.15,153.16,152.87,152.87,25579.0,122.8381,122.8461,122.6135,122.6135,25579.0
2017-03-01 15:55:00,152.88,152.98,152.71,152.85,35600.0,122.6215,122.7017,122.4852,122.5975,35600.0
2017-03-02 09:30:00,152.62,152.62,152.0,152.1,15217.0,122.413,122.413,121.9157,121.9959,15217.0
2017-03-02 09:35:00,152.1,152.27,151.91,152.27,20097.0,121.9959,122.1323,121.8435,122.1323,20097.0
2017-03-02 09:40:00,152.21,152.44,152.06,152.2,73228.0,122.0841,122.2686,121.9638,122.0761,73228.0
2017-03-02 09:45:00,152.16,152.18,151.86,151.9,11438.0,122.044,122.0601,121.8034,121.8355,11438.0
2017-03-02 09:50:00,151.88,152.08,151.7,152.08,9846.0,121.8195,121.9799,121.6751,121.9799,9846.0
2017-03-02 09:55:00,152.11,152.38,152.11,152.33,4997.0,122.0039,122.2205,122.0039,122.1804,4997.0
2017-03-02 10:00:00,152.29,152.29,152.04,152.12,12129.0,122.1483,122.1483,121.9478,122.012,12129.0
2017-03-02 10:05:00,152.18,152.18,152.01,152.1,28649.0,122.0601,122.0601,121.9237,121.9959,28649.0
2017-03-02 10:10:00,152.04,152.1,151.83,151.96,5396.0,121.9478,121.9959,121.7794,121.8836,5396.0
2017-03-02 10:15:00,151.99,152.24,151.96,152.15,61465.0,121.9077,122.1082,121.8836,122.036,61465.0
2017-03-02 10:20:00,152.14,152.17,152.04,152.09,5881.0,122.028,122.0521,121.9478,121.9879,5881.0
2017-03-02 10:25:00,152.09,152.16,152.03,152.15,3941.0,121.9879,122.044,121.9398,122.036,3941.0
2017-03-02 10:30:00,152.12,152.14,151.98,151.98,3900.0,122.012,122.028,121.8997,121.8997,3900.0
2017-03-02 10:35:00,151.96,151.96,151.82,151.83,3702.0,121.8836,121.8836,121.7713,121.7794,3702.0
2017-03-02 10:40:00,151.85,151.9,151.69,151.9,4275.0,121.7954,121.8355,121.6671,121.8355,4275.0
2017-03-02 10:45:00,151.86,151.92,151.79,151.91,7214.0,121.8034,121.8515,121.7473,121.8435,7214.0
2017-03-02 10:50:00,151.88,151.93,151.85,151.89,5684.0,121.8195,121.8596,121.7954,121.8275,5684.0
2017-03-02 10:55:00,151.88,151.96,151.82,151.83,10306.0,121.8195,121.8836,121.7713,121.7794,10306.0
2017-03-02 11:00:00,151.8,151.84,151.69,151.8,15768.0,121.7553,121.7874,121.6671,121.7553,15768.0
2017-03-02 11:05:00,151.83,151.84,151.67,151.74,4611.0,121.7794,121.7874,121.651,121.7072,4611.0
2017-03-02 11:10:00,151.8,151.8,151.46,151.52,9215.0,121.7553,121.7553,121.4826,121.5307,9215.0
2017-03-02 11:15:00,151.53,151.54,151.39,151.46,3505.0,121.5387,121.5468,121.4264,121.4826,3505.0
2017-03-02 11:20:00,151.47,151.59,151.47,151.59,4341.0,121.4906,121.5869,121.4906,121.5869,4341.0
2017-03-02 11:25:00,151.63,151.65,151.54,151.57,5200.0,121.6189,121.635,121.5468,121.5708,5200.0
2017-03-02 11:30:00,151.49,151.56,151.38,151.39,7069.0,121.5067,121.5628,121.4184,121.4264,7069.0
2017-03-02 11:35:00,151.41,151.51,151.41,151.51,5373.0,121.4425,121.5227,121.4425,121.5227,5373.0
2017-03-02 11:40:00,151.53,151.71,151.52,151.71,5694.0,121.5387,121.6831,121.5307,121.6831,5694.0
2017-03-02 11:45:00,151.79,151.85,151.72,151.85,5626.0,121.7473,121.7954,121.6911,121.7954,5626.0
2017-03-02 11:50:00,151.8,151.84,151.74,151.84,2561.0,121.7553,121.7874,121.7072,121.7874,2561.0
2017-03-02 11:55:00,151.87,151.96,151.51,151.56,14166.0,121.8114,121.8836,121.5227,121.5628,14166.0
2017-03-02 12:00:00,151.53,151.84,151.45,151.6,13015.0,121.5387,121.7874,121.4746,121.5949,13015.0
2017-03-02 12:05:00,151.59,151.72,151.4,151.6,25092.0,121.5869,121.6911,121.4345,121.5949,25092.0
2017-03-02 12:10:00,151.59,151.59,151.33,151.5,11619.0,121.5869,121.5869,121.3783,121.5147,11619.0
2017-03-02 12:15:00,151.5,151.65,151.43,151.43,10385.0,121.5147,121.635,121.4585,121.4585,10385.0
2017-03-02 12:20:00,151.43,151.54,151.3,151.3,11604.0,121.4585,121.5468,121.3543,121.3543,11604.0
2017-03-02 12:25:00,151.27,151.38,151.12,151.38,11011.0,121.3302,121.4184,121.2099,121.4184,11011.0
2017-03-02 12:30:00,151.33,151.42,151.11,151.2,4330.0,121.3783,121.4505,121.2019,121.2741,4330.0
2017-03-02 12:35:00,151.21,151.33,151.08,151.33,36218.0,121.2821,121.3783,121.1778,121.3783,36218.0
2017-03-02 12:40:00,151.29,151.29,151.05,151.1,27680.0,121.3462,121.3462,121.1537,121.1938,27680.0
2017-03-02 12:45:00,151.08,151.15,151.0,151.15,11789.0,121.1778,121.2339,121.1136,121.2339,11789.0
2017-03-02 12:50:00,151.17,151.36,151.15,151.3,6050.0,121.25,121.4024,121.2339,121.3543,6050.0
2017-03-02 12:55:00,151.25,151.28,151.08,151.14,2273.0,121.3142,121.3382,121.1778,121.2259,2273.0
2017-03-02 13:00:00,151.1,151.12,150.82,150.93,29552.0,121.1938,121.2099,120.9693,121.0575,29552.0
2017-03-02 13:05:00,150.9,150.9,150.76,150.83,11210.0,121.0334,121.0334,120.9211,120.9773,11210.0
2017-03-02 13:10:00,150.77,150.87,150.73,150.78,5259.0,120.9292,121.0094,120.8971,120.9372,5259.0
2017-03-02 13:15:00,150.75,150.97,150.75,150.86,9475.0,120.9131,121.0896,120.9131,121.0013,9475.0
2017-03-02 13:20:00,150.93,150.98,150.9,150.97,3156.0,121.0575,121.0976,121.0334,121.0896,3156.0
2017-03-02 13:25:00,151.01,151.27,151.01,151.27,2765.0,121.1217,121.3302,121.1217,121.3302,2765.0
2017-03-02 13:30:00,151.29,151.43,151.27,151.43,5921.0,121.3462,121.4585,121.3302,121.4585,5921.0
2017-03-02 13:35:00,151.42,151.42,151.19,151.27,6199.0,121.4505,121.4505,121.266,121.3302,6199.0
2017-03-02 13:40:00,151.27,151.31,151.16,151.22,3849.0,121.3302,121.3623,121.242,121.2901,3849.0
2017-03-02 13:45:00,151.25,151.31,151.24,151.27,2080.0,121.3142,121.3623,121.3061,121.3302,2080.0
2017-03-02 13:50:00,151.27,151.32,151.16,151.31,4232.0,121.3302,121.3703,121.242,121.3623,4232.0
2017-03-02 13:55:00,151.24,151.29,151.22,151.22,1175.0,121.3061,121.3462,121.2901,121.2901,1175.0
2017-03-02 14:00:00,151.26,151.38,151.19,151.38,2789.0,121.3222,121.4184,121.266,121.4184,2789.0
2017-03-02 14:05:00,151.33,151.33,151.24,151.24,1551.0,121.3783,121.3783,121.3061,121.3061,1551.0
2017-03-02 14:10:00,151.23,151.24,151.18,151.24,1400.0,121.2981,121.3061,121.258,121.3061,1400.0
2017-03-02 14:15:00,151.27,151.27,151.13,151.21,3090.0,121.3302,121.3302,121.2179,121.2821,3090.0
2017-03-02 14:20:00,151.21,151.26,151.13,151.13,1141.0,121.2821,121.3222,121.2179,121.2179,1141.0
2017-03-02 14:25:00,151.2,151.47,151.18,151.35,8228.0,121.2741,121.4906,121.258,121.3944,8228.0
2017-03-02 14:30:00,151.37,151.45,151.27,151.31,6085.0,121.4104,121.4746,121.3302,121.3623,6085.0
2017-03-02 14:35:00,151.3,151.38,151.27,151.36,2100.0,121.3543,121.4184,121.3302,121.4024,2100.0
2017-03-02 14:40:00,151.36,151.43,151.25,151.26,3468.0,121.4024,121.4585,121.3142,121.3222,3468.0
2017-03-02 14:45:00,151.28,151.38,151.26,151.33,3000.0,121.3382,121.4184,121.3222,121.3783,3000.0
2017-03-02 14:50:00,151.34,151.35,151.2,151.24,2300.0,121.3863,121.3944,121.2741,121.3061,2300.0
2017-03-02 14:55:00,151.27,151.27,151.15,151.24,3960.0,121.3302,121.3302,121.2339,121.3061,3960.0
2017-03-02 15:00:00,151.24,151.41,151.23,151.33,7620.0,121.3061,121.4425,121.2981,121.3783,7620.0
2017-03-02 15:05:00,151.32,151.48,151.25,151.29,10454.0,121.3703,121.4986,121.3142,121.3462,10454.0
2017-03-02 15:10:00,151.35,151.38,151.23,151.23,5658.0,121.3944,121.4184,121.2981,121.2981,5658.0
2017-03-02 15:15:00,151.15,151.15,150.92,150.97,3752.0,121.2339,121.2339,121.0495,121.0896,3752.0
2017-03-02 15:20:00,151.0,151.12,150.99,151.09,5698.0,121.1136,121.2099,121.1056,121.1858,5698.0
2017-03-02 15:25:00,151.09,151.17,151.03,151.13,2600.0,121.1858,121.25,121.1377,121.2179,2600.0
2017-03-02 15:30:00,151.11,151.17,150.94,150.94,3032.0,121.2019,121.25,121.0655,121.0655,3032.0
2017-03-02 15:35:00,150.94,150.99,150.85,150.93,4969.0,121.0655,121.1056,120.9933,121.0575,4969.0
2017-03-02 15:40:00,150.91,150.98,150.64,150.71,8674.0,121.0414,121.0976,120.8249,120.881,8674.0
2017-03-02 15:45:00,150.72,150.88,150.71,150.71,13203.0,120.8891,121.0174,120.881,120.881,13203.0
2017-03-02 15:50:00,150.71,150.78,150.62,150.75,13428.0,120.881,120.9372,120.8088,120.9131,13428.0
2017-03-02 15:55:00,150.73,150.89,150.71,150.79,33379.0,120.8971,121.0254,120.881,120.9452,33379.0
2017-03-03 09:30:00,151.36,151.82,151.33,151.82,15234.0,121.4024,121.7713,121.3783,121.7713,15234.0
2017-03-03 09:35:00,151.68,152.09,151.38,152.09,15932.0,121.659,121.9879,121.4184,121.9879,15932.0
2017-03-03 09:40:00,152.05,152.28,151.81,152.28,5324.0,121.9558,122.1403,121.7633,122.1403,5324.0
2017-03-03 09:45:00,152.26,152.36,151.82,151.89,22000.0,122.1243,122.2045,121.7713,121.8275,22000.0
2017-03-03 09:50:00,151.83,151.83,151.44,151.44,7204.0,121.7794,121.7794,121.4665,121.4665,7204.0
2017-03-03 09:55:00,151.44,151.51,151.3,151.51,7723.0,121.4665,121.5227,121.3543,121.5227,7723.0
2017-03-03 10:00:00,151.51,151.72,151.51,151.62,2866.0,121.5227,121.6911,121.5227,121.6109,2866.0
2017-03-03 10:05:00,151.44,151.63,151.42,151.57,6397.0,121.4665,121.6189,121.4505,121.5708,6397.0
2017-03-03 10:10:00,151.56,151.63,151.43,151.53,10532.0,121.5628,121.6189,121.4585,121.5387,10532.0
2017-03-03 10:15:00,151.51,151.55,151.35,151.44,12723.0,121.5227,121.5548,121.3944,121.4665,12723.0
2017-03-03 10:20:00,151.37,151.37,151.12,151.37,10698.0,121.4104,121.4104,121.2099,121.4104,10698.0
2017-03-03 10:25:00,151.37,151.41,151.25,151.38,6918.0,121.4104,121.4425,121.3142,121.4184,6918.0
2017-03-03 10:30:00,151.44,151.5,151.14,151.17,13338.0,121.4665,121.5147,121.2259,121.25,13338.0
2017-03-03 10:35:00,151.21,151.24,151.05,151.22,11332.0,121.2821,121.3061,121.1537,121.2901,11332.0
2017-03-03 10:40:00,151.24,151.34,151.19,151.27,23046.0,121.3061,121.3863,121.266,121.3302,23046.0
2017-03-03 10:45:00,151.27,151.27,151.12,151.16,2019.0,121.3302,121.3302,121.2099,121.242,2019.0
2017-03-03 10:50:00,151.19,151.31,151.18,151.24,4960.0,121.266,121.3623,121.258,121.3061,4960.0
2017-03-03 10:55:00,151.16,151.19,151.08,151.09,7765.0,121.242,121.266,121.1778,121.1858,7765.0
2017-03-03 11:00:00,151.09,151.09,150.97,151.06,13554.0,121.1858,121.1858,121.0896,121.1618,13554.0
2017-03-03 11:05:00,151.09,151.25,151.08,151.14,4068.0,121.1858,121.3142,121.1778,121.2259,4068.0
2017-03-03 11:10:00,151.15,151.32,151.12,151.12,7376.0,121.2339,121.3703,121.2099,121.2099,7376.0
2017-03-03 11:15:00,151.11,151.2,151.08,151.15,2541.0,121.2019,121.2741,121.1778,121.2339,2541.0
2017-03-03 11:20:00,151.19,151.43,151.17,151.41,8154.0,121.266,121.4585,121.25,121.4425,8154.0
2017-03-03 11:25:00,151.36,151.51,151.35,151.45,14360.0,121.4024,121.5227,121.3944,121.4746,14360.0
2017-03-03 11:30:00,151.41,151.52,151.39,151.42,9096.0,121.4425,121.5307,121.4264,121.4505,9096.0
2017-03-03 11:35:00,151.35,151.37,151.23,151.37,2823.0,121.3944,121.4104,121.2981,121.4104,2823.0
2017-03-03 11:40:00,151.41,151.46,151.26,151.26,6000.0,121.4425,121.4826,121.3222,121.3222,6000.0
2017-03-03 11:45:00,151.21,151.35,151.2,151.32,3731.0,121.2821,121.3944,121.2741,121.3703,3731.0
2017-03-03 11:50:00,151.38,151.46,151.36,151.39,3169.0,121.4184,121.4826,121.4024,121.4264,3169.0
2017-03-03 11:55:00,151.39,151.41,151.37,151.37,800.0,121.4264,121.4425,121.4104,121.4104,800.0
2017-03-03 12:00:00,151.36,151.44,151.32,151.36,4057.0,121.4024,121.4665,121.3703,121.4024,4057.0
2017-03-03 12:05:00,151.39,151.44,151.33,151.38,2189.0,121.4264,121.4665,121.3783,121.4184,2189.0
2017-03-03 12:10:00,151.37,151.44,151.33,151.39,13532.0,121.4104,121.4665,121.3783,121.4264,13532.0
2017-03-03 12:15:00,151.38,151.41,151.25,151.38,5714.0,121.4184,121.4425,121.3142,121.4184,5714.0
2017-03-03 12:20:00,151.38,151.4,151.25,151.25,3132.0,121.4184,121.4345,121.3142,121.3142,3132.0
2017-03-03 12:25:00,151.26,151.27,151.2,151.27,2839.0,121.3222,121.3302,121.2741,121.3302,2839.0
2017-03-03 12:30:00,151.26,151.4,151.25,151.39,5563.0,121.3222,121.4345,121.3142,121.4264,5563.0
2017-03-03 12:35:00,151.38,151.39,151.31,151.39,2200.0,121.4184,121.4264,121.3623,121.4264,2200.0
2017-03-03 12:40:00,151.35,151.42,151.32,151.35,7912.0,121.3944,121.4505,121.3703,121.3944,7912.0
2017-03-03 12:45:00,151.35,151.35,151.29,151.29,800.0,121.3944,121.3944,121.3462,121.3462,800.0
2017-03-03 12:50:00,151.25,151.25,151.14,151.14,899.0,121.3142,121.3142,121.2259,121.2259,899.0
2017-03-03 12:55:00,151.1,151.15,151.07,151.12,801.0,121.1938,121.2339,121.1698,121.2099,801.0
2017-03-03 13:00:00,151.11,151.34,151.01,151.34,18169.0,121.2019,121.3863,121.1217,121.3863,18169.0
2017-03-03 13:05:00,151.29,151.3,151.12,151.12,14442.0,121.3462,121.3543,121.2099,121.2099,14442.0
2017-03-03 13:10:00,151.14,151.19,151.13,151.14,1907.0,121.2259,121.266,121.2179,121.2259,1907.0
2017-03-03 13:15:00,151.07,151.1,150.97,151.0,5400.0,121.1698,121.1938,121.0896,121.1136,5400.0
2017-03-03 13:20:00,151.0,151.13,150.92,151.09,6391.0,121.1136,121.2179,121.0495,121.1858,6391.0
2017-03-03 13:25:00,151.1,151.21,151.08,151.21,3450.0,121.1938,121.2821,121.1778,121.2821,3450.0
2017-03-03 13:30:00,151.27,151.29,151.18,151.2,3115.0,121.3302,121.3462,121.258,121.2741,3115.0
2017-03-03 13:35:00,151.19,151.22,151.15,151.15,4698.0,121.266,121.2901,121.2339,121.2339,4698.0
2017-03-03 13:40:00,151.22,151.41,151.2,151.38,9981.0,121.2901,121.4425,121.2741,121.4184,9981.0
2017-03-03 13:45:00,151.39,151.43,151.36,151.38,21439.0,121.4264,121.4585,121.4024,121.4184,21439.0
2017-03-03 13:50:00,151.38,151.56,151.37,151.53,7796.0,121.4184,121.5628,121.4104,121.5387,7796.0
2017-03-03 13:55:00,151.5,151.56,151.48,151.48,3311.0,121.5147,121.5628,121.4986,121.4986,3311.0
2017-03-03 14:00:00,151.46,151.61,151.46,151.61,2401.0,121.4826,121.6029,121.4826,121.6029,2401.0
2017-03-03 14:05:00,151.55,151.74,151.53,151.73,6824.0,121.5548,121.7072,121.5387,121.6992,6824.0
2017-03-03 14:10:00,151.68,151.86,151.68,151.79,3647.0,121.659,121.8034,121.659,121.7473,3647.0
2017-03-03 14:15:00,151.84,151.84,151.56,151.56,6416.0,121.7874,121.7874,121.5628,121.5628,6416.0
2017-03-03 14:20:00,151.53,151.75,151.53,151.75,4629.0,121.5387,121.7152,121.5387,121.7152,4629.0
2017-03-03 14:25:00,151.7,151.84,151.7,151.81,4185.0,121.6751,121.7874,121.6751,121.7633,4185.0
2017-03-03 14:30:00,151.82,151.92,151.82,151.87,12219.0,121.7713,121.8515,121.7713,121.8114,12219.0
2017-03-03 14:35:00,151.9,152.0,151.77,151.9,27375.0,121.8355,121.9157,121.7312,121.8355,27375.0
2017-03-03 14:40:00,151.9,151.91,151.84,151.84,3539.0,121.8355,121.8435,121.7874,121.7874,3539.0
2017-03-03 14:45:00,151.83,151.92,151.81,151.82,7838.0,121.7794,121.8515,121.7633,121.7713,7838.0
2017-03-03 14:50:00,151.82,151.89,151.82,151.86,6666.0,121.7713,121.8275,121.7713,121.8034,6666.0
2017-03-03 14:55:00,151.84,151.86,151.79,151.81,8499.0,121.7874,121.8034,121.7473,121.7633,8499.0
2017-03-03 15:00:00,151.82,151.91,151.79,151.81,13447.0,121.7713,121.8435,121.7473,121.7633,13447.0
2017-03-03 15:05:00,151.81,151.86,151.78,151.78,5766.0,121.7633,121.8034,121.7393,121.7393,5766.0
2017-03-03 15:10:00,151.81,151.88,151.79,151.87,8630.0,121.7633,121.8195,121.7473,121.8114,8630.0
2017-03-03 15:15:00,151.88,151.91,151.85,151.88,8681.0,121.8195,121.8435,121.7954,121.8195,8681.0
2017-03-03 15:20:00,151.9,152.03,151.89,151.89,11191.0,121.8355,121.9398,121.8275,121.8275,11191.0
2017-03-03 15:25:00,151.93,151.95,151.91,151.92,4385.0,121.8596,121.8756,121.8435,121.8515,4385.0
2017-03-03 15:30:00,151.93,151.93,151.8,151.83,11263.0,121.8596,121.8596,121.7553,121.7794,11263.0
2017-03-03 15:35:00,151.84,151.97,151.84,151.97,34858.0,121.7874,121.8917,121.7874,121.8917,34858.0
2017-03-03 15:40:00,151.96,151.97,151.83,151.89,9306.0,121.8836,121.8917,121.7794,121.8275,9306.0
2017-03-03 15:45:00,151.91,151.91,151.75,151.84,11689.0,121.8435,121.8435,121.7152,121.7874,11689.0
2017-03-03 15:50:00,151.86,152.02,151.83,151.99,22787.0,121.8034,121.9318,121.7794,121.9077,22787.0
2017-03-03 15:55:00,152.01,152.01,151.79,151.91,42732.0,121.9237,121.9237,121.7473,121.8435,42732.0
2017-03-06 09:30:00,151.07,151.88,151.07,151.74,27926.0,121.1698,121.8195,121.1698,121.7072,27926.0
2017-03-06 09:35:00,151.84,151.84,151.32,151.55,7305.0,121.7874,121.7874,121.3703,121.5548,7305.0
2017-03-06 09:40:00,151.32,151.41,151.04,151.2,12470.0,121.3703,121.4425,121.1457,121.2741,12470.0
2017-03-06 09:45:00,151.39,151.68,151.15,151.68,9534.0,121.4264,121.659,121.2339,121.659,9534.0
2017-03-06 09:50:00,151.59,151.99,151.58,151.83,11535.0,121.5869,121.9077,121.5788,121.7794,11535.0
2017-03-06 09:55:00,151.88,152.05,151.83,152.0,16525.0,121.8195,121.9558,121.7794,121.9157,16525.0
2017-03-06 10:00:00,151.95,152.05,151.84,152.01,5346.0,121.8756,121.9558,121.7874,121.9237,5346.0
2017-03-06 10:05:00,152.01,152.05,151.83,152.05,25288.0,121.9237,121.9558,121.7794,121.9558,25288.0
2017-03-06 10:10:00,152.04,152.26,151.98,152.26,40011.0,121.9478,122.1243,121.8997,122.1243,40011.0
2017-03-06 10:15:00,152.25,152.43,151.93,151.94,19036.0,122.1162,122.2606,121.8596,121.8676,19036.0
2017-03-06 10:20:00,151.92,152.09,151.82,152.09,5566.0,121.8515,121.9879,121.7713,121.9879,5566.0
2017-03-06 10:25:00,152.04,152.18,151.86,152.16,16488.0,121.9478,122.0601,121.8034,122.044,16488.0
2017-03-06 10:30:00,152.05,152.09,151.93,151.95,6147.0,121.9558,121.9879,121.8596,121.8756,6147.0
2017-03-06 10:35:00,151.9,151.96,151.8,151.96,2600.0,121.8355,121.8836,121.7553,121.8836,2600.0
2017-03-06 10:40:00,151.88,151.9,151.63,151.7,8425.0,121.8195,121.8355,121.6189,121.6751,8425.0
2017-03-06 10:45:00,151.69,151.87,151.69,151.86,2900.0,121.6671,121.8114,121.6671,121.8034,2900.0
2017-03-06 10:50:00,151.79,151.79,151.64,151.68,3603.0,121.7473,121.7473,121.627,121.659,3603.0
2017-03-06 10:55:00,151.66,151.8,151.66,151.69,3842.0,121.643,121.7553,121.643,121.6671,3842.0
2017-03-06 11:00:00,151.6,151.79,151.6,151.69,6897.0,121.5949,121.7473,121.5949,121.6671,6897.0
2017-03-06 11:05:00,151.69,151.69,151.61,151.61,2026.0,121.6671,121.6671,121.6029,121.6029,2026.0
2017-03-06 11:10:00,151.63,151.72,151.59,151.71,9196.0,121.6189,121.6911,121.5869,121.6831,9196.0
2017-03-06 11:15:00,151.73,152.17,151.71,152.13,7451.0,121.6992,122.0521,121.6831,122.02,7451.0
2017-03-06 11:20:00,152.13,152.21,152.01,152.02,3645.0,122.02,122.0841,121.9237,121.9318,3645.0
2017-03-06 11:25:00,152.0,152.08,151.98,152.02,4922.0,121.9157,121.9799,121.8997,121.9318,4922.0
2017-03-06 11:30:00,151.97,151.97,151.84,151.93,1410.0,121.8917,121.8917,121.7874,121.8596,1410.0
2017-03-06 11:35:00,151.9,151.98,151.8,151.84,3581.0,121.8355,121.8997,121.7553,121.7874,3581.0
2017-03-06 11:40:00,151.87,151.98,151.86,151.91,1310.0,121.8114,121.8997,121.8034,121.8435,1310.0
2017-03-06 11:45:00,151.9,151.94,151.82,151.94,671.0,121.8355,121.8676,121.7713,121.8676,671.0
2017-03-06 11:50:00,151.93,151.93,151.78,151.83,3720.0,121.8596,121.8596,121.7393,121.7794,3720.0
2017-03-06 11:55:00,151.86,151.9,151.76,151.9,3228.0,121.8034,121.8355,121.7232,121.8355,3228.0
2017-03-06 12:00:00,151.92,152.01,151.82,151.94,4671.0,121.8515,121.9237,121.7713,121.8676,4671.0
2017-03-06 12:05:00,151.84,151.93,151.84,151.84,1132.0,121.7874,121.8596,121.7874,121.7874,1132.0
2017-03-06 12:10:00,151.83,151.83,151.72,151.79,3225.0,121.7794,121.7794,121.6911,121.7473,3225.0
2017-03-06 12:15:00,151.76,151.84,151.71,151.8,2190.0,121.7232,121.7874,121.6831,121.7553,2190.0
2017-03-06 12:20:00,151.81,151.95,151.81,151.95,6233.0,121.7633,121.8756,121.7633,121.8756,6233.0
2017-03-06 12:25:00,151.89,152.0,151.88,151.93,1523.0,121.8275,121.9157,121.8195,121.8596,1523.0
2017-03-06 12:30:00,151.88,151.94,151.87,151.87,613.0,121.8195,121.8676,121.8114,121.8114,613.0
2017-03-06 12:35:00,151.9,151.91,151.81,151.87,1145.0,121.8355,121.8435,121.7633,121.8114,1145.0
2017-03-06 12:40:00,151.84,151.92,151.82,151.92,1900.0,121.7874,121.8515,121.7713,121.8515,1900.0
2017-03-06 12:45:00,151.87,151.89,151.72,151.82,1529.0,121.8114,121.8275,121.6911,121.7713,1529.0
2017-03-06 12:50:00,151.79,151.79,151.72,151.77,1961.0,121.7473,121.7473,121.6911,121.7312,1961.0
2017-03-06 12:55:00,151.79,151.8,151.71,151.78,2276.0,121.7473,121.7553,121.6831,121.7393,2276.0
2017-03-06 13:00:00,151.79,151.79,151.75,151.78,1000.0,121.7473,121.7473,121.7152,121.7393,1000.0
2017-03-06 13:05:00,151.78,151.78,151.69,151.69,2167.0,121.7393,121.7393,121.6671,121.6671,2167.0
2017-03-06 13:10:00,151.74,151.83,151.74,151.83,1500.0,121.7072,121.7794,121.7072,121.7794,1500.0
2017-03-06 13:15:00,151.86,151.88,151.78,151.87,2159.0,121.8034,121.8195,121.7393,121.8114,2159.0
2017-03-06 13:20:00,151.92,151.97,151.88,151.89,1700.0,121.8515,121.8917,121.8195,121.8275,1700.0
2017-03-06 13:25:00,151.96,152.0,151.92,151.98,4719.0,121.8836,121.9157,121.8515,121.8997,4719.0
2017-03-06 13:30:00,151.98,152.07,151.95,152.02,10478.0,121.8997,121.9719,121.8756,121.9318,10478.0
2017-03-06 13:35:00,152.01,152.04,151.94,151.97,2557.0,121.9237,121.9478,121.8676,121.8917,2557.0
2017-03-06 13:40:00,151.99,151.99,151.92,151.95,2230.0,121.9077,121.9077,121.8515,121.8756,2230.0
2017-03-06 13:45:00,151.94,151.97,151.91,151.91,3875.0,121.8676,121.8917,121.8435,121.8435,3875.0
2017-03-06 13:50:00,151.99,152.03,151.97,152.0,7172.0,121.9077,121.9398,121.8917,121.9157,7172.0
2017-03-06 13:55:00,152.0,152.0,151.96,151.99,2209.0,121.9157,121.9157,121.8836,121.9077,2209.0
2017-03-06 14:00:00,152.0,152.01,151.98,151.99,1196.0,121.9157,121.9237,121.8997,121.9077,1196.0
2017-03-06 14:05:00,152.01,152.03,151.95,152.01,9688.0,121.9237,121.9398,121.8756,121.9237,9688.0
2017-03-06 14:10:00,152.01,152.03,151.99,152.03,4216.0,121.9237,121.9398,121.9077,121.9398,4216.0
2017-03-06 14:15:00,152.03,152.05,151.98,151.99,3669.0,121.9398,121.9558,121.8997,121.9077,3669.0
2017-03-06 14:20:00,151.99,152.0,151.96,152.0,2335.0,121.9077,121.9157,121.8836,121.9157,2335.0
2017-03-06 14:25:00,152.0,152.05,151.99,152.0,3325.0,121.9157,121.9558,121.9077,121.9157,3325.0
2017-03-06 14:30:00,152.02,152.14,152.01,152.09,17302.0,121.9318,122.028,121.9237,121.9879,17302.0
2017-03-06 14:35:00,152.11,152.12,152.06,152.11,9401.0,122.0039,122.012,121.9638,122.0039,9401.0
2017-03-06 14:40:00,152.1,152.12,152.07,152.1,2503.0,121.9959,122.012,121.9719,121.9959,2503.0
2017-03-06 14:45:00,152.11,152.14,152.09,152.09,16863.0,122.0039,122.028,121.9879,121.9879,16863.0
2017-03-06 14:50:00,152.1,152.12,152.06,152.08,11524.0,121.9959,122.012,121.9638,121.9799,11524.0
2017-03-06 14:55:00,152.09,152.1,152.02,152.05,2528.0,121.9879,121.9959,121.9318,121.9558,2528.0
2017-03-06 15:00:00,152.06,152.1,152.05,152.06,4299.0,121.9638,121.9959,121.9558,121.9638,4299.0
2017-03-06 15:05:00,152.06,152.26,152.06,152.21,17677.0,121.9638,122.1243,121.9638,122.0841,17677.0
2017-03-06 15:10:00,152.23,152.42,152.23,152.38,10442.0,122.1002,122.2526,122.1002,122.2205,10442.0
2017-03-06 15:15:00,152.36,152.57,152.36,152.56,9986.0,122.2045,122.3729,122.2045,122.3649,9986.0
2017-03-06 15:20:00,152.56,152.64,152.53,152.54,7507.0,122.3649,122.429,122.3408,122.3488,7507.0
2017-03-06 15:25:00,152.54,152.56,152.39,152.46,12114.0,122.3488,122.3649,122.2285,122.2847,12114.0
2017-03-06 15:30:00,152.44,152.44,152.33,152.4,5980.0,122.2686,122.2686,122.1804,122.2365,5980.0
2017-03-06 15:35:00,152.4,152.59,152.4,152.58,13889.0,122.2365,122.3889,122.2365,122.3809,13889.0
2017-03-06 15:40:00,152.54,152.7,152.54,152.63,13007.0,122.3488,122.4772,122.3488,122.421,13007.0
2017-03-06 15:45:00,152.62,152.7,152.56,152.63,11807.0,122.413,122.4772,122.3649,122.421,11807.0
2017-03-06 15:50:00,152.64,152.69,152.49,152.52,16882.0,122.429,122.4691,122.3087,122.3328,16882.0
2017-03-06 15:55:00,152.51,152.54,152.42,152.45,30441.0,122.3248,122.3488,122.2526,122.2766,30441.0
2017-03-07 09:30:00,152.1,152.38,151.8,152.34,25166.0,121.9959,122.2205,121.7553,122.1884,25166.0
2017-03-07 09:35:00,152.34,152.35,151.68,151.88,21830.0,122.1884,122.1964,121.659,121.8195,21830.0
2017-03-07 09:40:00,151.87,151.87,150.94,151.79,25944.0,121.8114,121.8114,121.0655,121.7473,25944.0
2017-03-07 09:45:00,151.95,151.95,151.72,151.78,5805.0,121.8756,121.8756,121.6911,121.7393,5805.0
2017-03-07 09:50:00,151.78,151.96,151.63,151.95,11569.0,121.7393,121.8836,121.6189,121.8756,11569.0
2017-03-07 09:55:00,151.95,152.23,151.95,152.14,9250.0,121.8756,122.1002,121.8756,122.028,9250.0
2017-03-07 10:00:00,152.14,152.14,151.86,152.14,10413.0,122.028,122.028,121.8034,122.028,10413.0
2017-03-07 10:05:00,152.04,152.44,152.04,152.44,2214.0,121.9478,122.2686,121.9478,122.2686,2214.0
2017-03-07 10:10:00,152.33,152.43,152.24,152.34,5451.0,122.1804,122.2606,122.1082,122.1884,5451.0
2017-03-07 10:15:00,152.24,152.49,152.23,152.49,1200.0,122.1082,122.3087,122.1002,122.3087,1200.0
2017-03-07 10:20:00,152.49,152.55,152.2,152.53,3350.0,122.3087,122.3569,122.0761,122.3408,3350.0
2017-03-07 10:25:00,152.53,152.59,152.37,152.37,6793.0,122.3408,122.3889,122.2125,122.2125,6793.0
2017-03-07 10:30:00,152.46,152.68,152.46,152.57,7912.0,122.2847,122.4611,122.2847,122.3729,7912.0
2017-03-07 10:35:00,152.61,152.64,152.5,152.54,15103.0,122.405,122.429,122.3168,122.3488,15103.0
2017-03-07 10:40:00,152.5,152.58,152.37,152.51,5244.0,122.3168,122.3809,122.2125,122.3248,5244.0
2017-03-07 10:45:00,152.57,152.59,152.32,152.37,11449.0,122.3729,122.3889,122.1724,122.2125,11449.0
2017-03-07 10:50:00,152.34,152.37,152.22,152.24,4813.0,122.1884,122.2125,122.0922,122.1082,4813.0
2017-03-07 10:55:00,152.25,152.33,152.17,152.23,8953.0,122.1162,122.1804,122.0521,122.1002,8953.0
2017-03-07 11:00:00,152.22,152.36,152.16,152.17,6710.0,122.0922,122.2045,122.044,122.0521,6710.0
2017-03-07 11:05:00,152.19,152.19,152.01,152.02,2037.0,122.0681,122.0681,121.9237,121.9318,2037.0
2017-03-07 11:10:00,152.06,152.19,152.04,152.1,5421.0,121.9638,122.0681,121.9478,121.9959,5421.0
2017-03-07 11:15:00,152.1,152.17,152.03,152.13,3485.0,121.9959,122.0521,121.9398,122.02,3485.0
2017-03-07 11:20:00,152.15,152.2,151.94,151.94,10554.0,122.036,122.0761,121.8676,121.8676,10554.0
2017-03-07 11:25:00,151.94,151.95,151.75,151.78,3262.0,121.8676,121.8756,121.7152,121.7393,3262.0
2017-03-07 11:30:00,151.8,151.8,151.7,151.72,2120.0,121.7553,121.7553,121.6751,121.6911,2120.0
2017-03-07 11:35:00,151.73,151.83,151.65,151.65,1600.0,121.6992,121.7794,121.635,121.635,1600.0
2017-03-07 11:40:00,151.75,151.8,151.73,151.8,2540.0,121.7152,121.7553,121.6992,121.7553,2540.0
2017-03-07 11:45:00,151.75,151.82,151.74,151.82,2295.0,121.7152,121.7713,121.7072,121.7713,2295.0
2017-03-07 11:50:00,151.81,151.83,151.75,151.83,2471.0,121.7633,121.7794,121.7152,121.7794,2471.0
2017-03-07 11:55:00,151.84,151.84,151.66,151.66,2430.0,121.7874,121.7874,121.643,121.643,2430.0
2017-03-07 12:00:00,151.71,151.71,151.49,151.66,4608.0,121.6831,121.6831,121.5067,121.643,4608.0
2017-03-07 12:05:00,151.65,151.75,151.6,151.74,3399.0,121.635,121.7152,121.5949,121.7072,3399.0
2017-03-07 12:10:00,151.74,151.74,151.64,151.65,3438.0,121.7072,121.7072,121.627,121.635,3438.0
2017-03-07 12:15:00,151.69,151.72,151.61,151.72,2303.0,121.6671,121.6911,121.6029,121.6911,2303.0
2017-03-07 12:20:00,151.72,151.72,151.63,151.66,3876.0,121.6911,121.6911,121.6189,121.643,3876.0
2017-03-07 12:25:00,151.67,151.8,151.65,151.8,5893.0,121.651,121.7553,121.635,121.7553,5893.0
2017-03-07 12:30:00,151.76,151.77,151.66,151.77,3759.0,121.7232,121.7312,121.643,121.7312,3759.0
2017-03-07 12:35:00,151.84,151.91,151.77,151.83,4286.0,121.7874,121.8435,121.7312,121.7794,4286.0
2017-03-07 12:40:00,151.86,151.88,151.79,151.82,4038.0,121.8034,121.8195,121.7473,121.7713,4038.0
2017-03-07 12:45:00,151.76,151.9,151.76,151.83,2850.0,121.7232,121.8355,121.7232,121.7794,2850.0
2017-03-07 12:50:00,151.78,151.89,151.78,151.82,900.0,121.7393,121.8275,121.7393,121.7713,900.0
2017-03-07 12:55:00,151.89,151.9,151.86,151.9,2795.0,121.8275,121.8355,121.8034,121.8355,2795.0
2017-03-07 13:00:00,151.94,151.98,151.87,151.91,1800.0,121.8676,121.8997,121.8114,121.8435,1800.0
2017-03-07 13:05:00,151.88,151.95,151.88,151.95,900.0,121.8195,121.8756,121.8195,121.8756,900.0
2017-03-07 13:10:00,151.92,151.99,151.88,151.96,3496.0,121.8515,121.9077,121.8195,121.8836,3496.0
2017-03-07 13:15:00,151.95,152.01,151.94,151.94,1750.0,121.8756,121.9237,121.8676,121.8676,1750.0
2017-03-07 13:20:00,151.89,151.89,151.82,151.85,1100.0,121.8275,121.8275,121.7713,121.7954,1100.0
2017-03-07 13:25:00,151.87,151.87,151.78,151.85,2934.0,121.8114,121.8114,121.7393,121.7954,2934.0
2017-03-07 13:30:00,151.89,151.97,151.85,151.97,4631.0,121.8275,121.8917,121.7954,121.8917,4631.0
2017-03-07 13:35:00,151.92,152.04,151.9,151.94,15160.0,121.8515,121.9478,121.8355,121.8676,15160.0
2017-03-07 13:40:00,151.95,152.08,151.93,152.06,7767.0,121.8756,121.9799,121.8596,121.9638,7767.0
2017-03-07 13:45:00,152.02,152.03,151.94,151.97,3082.0,121.9318,121.9398,121.8676,121.8917,3082.0
2017-03-07 13:50:00,151.94,152.03,151.93,152.03,6192.0,121.8676,121.9398,121.8596,121.9398,6192.0
2017-03-07 13:55:00,151.97,152.04,151.93,152.0,4861.0,121.8917,121.9478,121.8596,121.9157,4861.0
2017-03-07 14:00:00,151.97,152.11,151.97,152.11,1779.0,121.8917,122.0039,121.8917,122.0039,1779.0
2017-03-07 14:05:00,152.09,152.1,152.02,152.02,2646.0,121.9879,121.9959,121.9318,121.9318,2646.0
2017-03-07 14:10:00,152.01,152.07,152.01,152.07,1968.0,121.9237,121.9719,121.9237,121.9719,1968.0
2017-03-07 14:15:00,152.06,152.14,152.03,152.08,3636.0,121.9638,122.028,121.9398,121.9799,3636.0
2017-03-07 14:20:00,152.06,152.15,152.06,152.13,2795.0,121.9638,122.036,121.9638,122.02,2795.0
2017-03-07 14:25:00,152.11,152.14,152.03,152.03,3130.0,122.0039,122.028,121.9398,121.9398,3130.0
2017-03-07 14:30:00,152.03,152.04,151.94,151.98,7463.0,121.9398,121.9478,121.8676,121.8997,7463.0
2017-03-07 14:35:00,151.99,152.11,151.95,152.11,3744.0,121.9077,122.0039,121.8756,122.0039,3744.0
2017-03-07 14:40:00,152.07,152.13,152.03,152.13,2100.0,121.9719,122.02,121.9398,122.02,2100.0
2017-03-07 14:45:00,152.06,152.06,152.0,152.03,4200.0,121.9638,121.9638,121.9157,121.9398,4200.0
2017-03-07 14:50:00,152.02,152.08,152.0,152.07,3770.0,121.9318,121.9799,121.9157,121.9719,3770.0
2017-03-07 14:55:00,152.07,152.18,152.05,152.12,6890.0,121.9719,122.0601,121.9558,122.012,6890.0
2017-03-07 15:00:00,152.12,152.12,152.0,152.11,7285.0,122.012,122.012,121.9157,122.0039,7285.0
2017-03-07 15:05:00,152.09,152.12,152.05,152.05,2854.0,121.9879,122.012,121.9558,121.9558,2854.0
2017-03-07 15:10:00,152.05,152.22,152.05,152.2,3891.0,121.9558,122.0922,121.9558,122.0761,3891.0
2017-03-07 15:15:00,152.19,152.38,152.19,152.3,6625.0,122.0681,122.2205,122.0681,122.1563,6625.0
2017-03-07 15:20:00,152.32,152.51,152.32,152.51,12735.0,122.1724,122.3248,122.1724,122.3248,12735.0
2017-03-07 15:25:00,152.5,152.51,152.29,152.34,18769.0,122.3168,122.3248,122.1483,122.1884,18769.0
2017-03-07 15:30:00,152.29,152.37,152.24,152.27,16855.0,122.1483,122.2125,122.1082,122.1323,16855.0
2017-03-07 15:35:00,152.29,152.35,152.15,152.15,11868.0,122.1483,122.1964,122.036,122.036,11868.0
2017-03-07 15:40:00,152.15,152.17,151.93,152.01,12812.0,122.036,122.0521,121.8596,121.9237,12812.0
2017-03-07 15:45:00,151.98,152.06,151.92,152.05,23134.0,121.8997,121.9638,121.8515,121.9558,23134.0
2017-03-07 15:50:00,152.07,152.08,151.94,151.99,30056.0,121.9719,121.9799,121.8676,121.9077,30056.0
2017-03-07 15:55:00,152.02,152.16,152.01,152.12,34884.0,121.9318,122.044,121.9237,122.012,34884.0
2017-03-08 09:30:00,151.97,152.57,151.54,152.27,23672.0,121.8917,122.3729,121.5468,122.1323,23672.0
2017-03-08 09:35:00,152.3,152.62,152.18,152.2,3100.0,122.1563,122.413,122.0601,122.0761,3100.0
2017-03-08 09:40:00,152.16,152.54,152.16,152.38,5803.0,122.044,122.3488,122.044,122.2205,5803.0
2017-03-08 09:45:00,152.51,152.69,152.38,152.38,3246.0,122.3248,122.4691,122.2205,122.2205,3246.0
2017-03-08 09:50:00,152.29,152.49,152.26,152.32,3150.0,122.1483,122.3087,122.1243,122.1724,3150.0
2017-03-08 09:55:00,152.29,152.31,152.14,152.24,4799.0,122.1483,122.1644,122.028,122.1082,4799.0
2017-03-08 10:00:00,152.17,152.37,152.16,152.26,2600.0,122.0521,122.2125,122.044,122.1243,2600.0
2017-03-08 10:05:00,152.24,152.24,152.03,152.08,3938.0,122.1082,122.1082,121.9398,121.9799,3938.0
2017-03-08 10:10:00,152.04,152.04,151.83,151.88,4475.0,121.9478,121.9478,121.7794,121.8195,4475.0
2017-03-08 10:15:00,151.98,152.08,151.85,151.9,5359.0,121.8997,121.9799,121.7954,121.8355,5359.0
2017-03-08 10:20:00,151.87,152.03,151.87,152.03,6101.0,121.8114,121.9398,121.8114,121.9398,6101.0
2017-03-08 10:25:00,152.03,152.28,152.03,152.12,2754.0,121.9398,122.1403,121.9398,122.012,2754.0
2017-03-08 10:30:00,152.15,152.15,152.04,152.06,7403.0,122.036,122.036,121.9478,121.9638,7403.0
2017-03-08 10:35:00,152.03,152.13,152.01,152.04,1476.0,121.9398,122.02,121.9237,121.9478,1476.0
2017-03-08 10:40:00,152.12,152.19,152.03,152.11,1868.0,122.012,122.0681,121.9398,122.0039,1868.0
2017-03-08 10:45:00,152.09,152.09,151.91,151.91,1000.0,121.9879,121.9879,121.8435,121.8435,1000.0
2017-03-08 10:50:00,151.97,152.08,151.92,152.08,4450.0,121.8917,121.9799,121.8515,121.9799,4450.0
2017-03-08 10:55:00,152.02,152.16,151.96,152.1,2270.0,121.9318,122.044,121.8836,121.9959,2270.0
2017-03-08 11:00:00,152.1,152.21,152.04,152.04,2194.0,121.9959,122.0841,121.9478,121.9478,2194.0
2017-03-08 11:05:00,152.05,152.09,151.76,151.83,4154.0,121.9558,121.9879,121.7232,121.7794,4154.0
2017-03-08 11:10:00,151.78,151.92,151.74,151.87,2300.0,121.7393,121.8515,121.7072,121.8114,2300.0
2017-03-08 11:15:00,151.87,152.12,151.87,151.92,3792.0,121.8114,122.012,121.8114,121.8515,3792.0
2017-03-08 11:20:00,151.95,152.03,151.89,152.03,3525.0,121.8756,121.9398,121.8275,121.9398,3525.0
2017-03-08 11:25:00,152.02,152.18,151.95,152.12,17125.0,121.9318,122.0601,121.8756,122.012,17125.0
2017-03-08 11:30:00,152.15,152.18,151.89,151.95,39975.0,122.036,122.0601,121.8275,121.8756,39975.0
2017-03-08 11:35:00,151.85,152.02,151.85,152.0,9400.0,121.7954,121.9318,121.7954,121.9157,9400.0
2017-03-08 11:40:00,151.83,152.14,151.83,151.95,9515.0,121.7794,122.028,121.7794,121.8756,9515.0
2017-03-08 11:45:00,152.0,152.09,151.89,152.07,5711.0,121.9157,121.9879,121.8275,121.9719,5711.0
2017-03-08 11:50:00,152.05,152.05,151.9,151.95,4829.0,121.9558,121.9558,121.8355,121.8756,4829.0
2017-03-08 11:55:00,152.0,152.15,151.99,152.15,7067.0,121.9157,122.036,121.9077,122.036,7067.0
2017-03-08 12:00:00,152.12,152.12,151.86,151.98,23853.0,122.012,122.012,121.8034,121.8997,23853.0
2017-03-08 12:05:00,151.93,152.02,151.93,152.02,600.0,121.8596,121.9318,121.8596,121.9318,600.0
2017-03-08 12:10:00,152.01,152.06,151.96,152.02,4969.0,121.9237,121.9638,121.8836,121.9318,4969.0
2017-03-08 12:15:00,151.97,152.08,151.96,152.01,2400.0,121.8917,121.9799,121.8836,121.9237,2400.0
2017-03-08 12:20:00,152.04,152.15,152.01,152.07,1800.0,121.9478,122.036,121.9237,121.9719,1800.0
2017-03-08 12:25:00,152.1,152.14,152.03,152.14,5450.0,121.9959,122.028,121.9398,122.028,5450.0
2017-03-08 12:30:00,152.18,152.29,152.14,152.25,9774.0,122.0601,122.1483,122.028,122.1162,9774.0
2017-03-08 12:35:00,152.13,152.17,152.04,152.1,5372.0,122.02,122.0521,121.9478,121.9959,5372.0
2017-03-08 12:40:00,152.16,152.26,152.11,152.11,7000.0,122.044,122.1243,122.0039,122.0039,7000.0
2017-03-08 12:45:00,152.09,152.22,152.02,152.16,1891.0,121.9879,122.0922,121.9318,122.044,1891.0
2017-03-08 12:50:00,152.04,152.12,151.96,151.97,1100.0,121.9478,122.012,121.8836,121.8917,1100.0
2017-03-08 12:55:00,152.03,152.04,151.89,151.89,700.0,121.9398,121.9478,121.8275,121.8275,700.0
2017-03-08 13:00:00,151.91,151.97,151.78,151.78,1800.0,121.8435,121.8917,121.7393,121.7393,1800.0
2017-03-08 13:05:00,151.8,151.98,151.8,151.98,2500.0,121.7553,121.8997,121.7553,121.8997,2500.0
2017-03-08 13:10:00,152.0,152.13,151.95,152.11,2683.0,121.9157,122.02,121.8756,122.0039,2683.0
2017-03-08 13:15:00,152.12,152.22,152.12,152.18,3550.0,122.012,122.0922,122.012,122.0601,3550.0
2017-03-08 13:20:00,152.21,152.26,152.12,152.16,3063.0,122.0841,122.1243,122.012,122.044,3063.0
2017-03-08 13:25:00,152.14,152.16,152.12,152.12,1000.0,122.028,122.044,122.012,122.012,1000.0
2017-03-08 13:30:00,152.16,152.22,152.15,152.16,1035.0,122.044,122.0922,122.036,122.044,1035.0
2017-03-08 13:35:00,152.19,152.22,152.1,152.13,2350.0,122.0681,122.0922,121.9959,122.02,2350.0
2017-03-08 13:40:00,152.09,152.15,152.09,152.11,3450.0,121.9879,122.036,121.9879,122.0039,3450.0
2017-03-08 13:45:00,152.16,152.17,151.99,152.1,3341.0,122.044,122.0521,121.9077,121.9959,3341.0
2017-03-08 13:50:00,152.05,152.07,151.92,152.0,4730.0,121.9558,121.9719,121.8515,121.9157,4730.0
2017-03-08 13:55:00,151.92,152.01,151.91,152.01,2978.0,121.8515,121.9237,121.8435,121.9237,2978.0
2017-03-08 14:00:00,151.99,152.03,151.86,151.96,6304.0,121.9077,121.9398,121.8034,121.8836,6304.0
2017-03-08 14:05:00,151.97,152.04,151.92,151.96,11830.0,121.8917,121.9478,121.8515,121.8836,11830.0
2017-03-08 14:10:00,151.96,151.99,151.88,151.88,8405.0,121.8836,121.9077,121.8195,121.8195,8405.0
2017-03-08 14:15:00,151.96,151.99,151.88,151.91,9624.0,121.8836,121.9077,121.8195,121.8435,9624.0
2017-03-08 14:20:00,151.91,151.92,151.73,151.8,8598.0,121.8435,121.8515,121.6992,121.7553,8598.0
2017-03-08 14:25:00,151.84,151.88,151.76,151.84,5738.0,121.7874,121.8195,121.7232,121.7874,5738.0
2017-03-08 14:30:00,151.84,151.88,151.74,151.87,3600.0,121.7874,121.8195,121.7072,121.8114,3600.0
2017-03-08 14:35:00,151.88,151.88,151.69,151.74,8140.0,121.8195,121.8195,121.6671,121.7072,8140.0
2017-03-08 14:40:00,151.78,151.82,151.75,151.76,2958.0,121.7393,121.7713,121.7152,121.7232,2958.0
2017-03-08 14:45:00,151.76,151.89,151.68,151.69,4301.0,121.7232,121.8275,121.659,121.6671,4301.0
2017-03-08 14:50:00,151.71,151.81,151.65,151.75,8870.0,121.6831,121.7633,121.635,121.7152,8870.0
2017-03-08 14:55:00,151.82,151.87,151.76,151.82,6290.0,121.7713,121.8114,121.7232,121.7713,6290.0
2017-03-08 15:00:00,151.8,151.85,151.72,151.76,3079.0,121.7553,121.7954,121.6911,121.7232,3079.0
2017-03-08 15:05:00,151.75,151.82,151.71,151.75,6561.0,121.7152,121.7713,121.6831,121.7152,6561.0
2017-03-08 15:10:00,151.78,151.81,151.64,151.64,4778.0,121.7393,121.7633,121.627,121.627,4778.0
2017-03-08 15:15:00,151.61,151.66,151.54,151.54,7371.0,121.6029,121.643,121.5468,121.5468,7371.0
2017-03-08 15:20:00,151.54,151.64,151.49,151.52,13154.0,121.5468,121.627,121.5067,121.5307,13154.0
2017-03-08 15:25:00,151.52,151.54,151.37,151.37,10542.0,121.5307,121.5468,121.4104,121.4104,10542.0
2017-03-08 15:30:00,151.37,151.39,151.06,151.21,19537.0,121.4104,121.4264,121.1618,121.2821,19537.0
2017-03-08 15:35:00,151.21,151.24,151.1,151.17,9466.0,121.2821,121.3061,121.1938,121.25,9466.0
2017-03-08 15:40:00,151.14,151.2,150.94,150.99,18066.0,121.2259,121.2741,121.0655,121.1056,18066.0
2017-03-08 15:45:00,150.97,151.24,150.97,151.11,20775.0,121.0896,121.3061,121.0896,121.2019,20775.0
2017-03-08 15:50:00,151.09,151.11,150.93,151.03,16845.0,121.1858,121.2019,121.0575,121.1377,16845.0
2017-03-08 15:55:00,151.03,151.22,151.03,151.15,49422.0,121.1377,121.2901,121.1377,121.2339,49422.0
2017-03-09 09:30:00,150.69,151.75,150.69,150.8,14246.0,120.865,121.7152,120.865,120.9532,14246.0
2017-03-09 09:35:00,150.78,150.87,150.52,150.66,6620.0,120.9372,121.0094,120.7286,120.8409,6620.0
2017-03-09 09:40:00,150.72,150.94,150.71,150.78,5534.0,120.8891,121.0655,120.881,120.9372,5534.0
2017-03-09 09:45:00,150.79,150.97,150.65,150.92,7000.0,120.9452,121.0896,120.8329,121.0495,7000.0
2017-03-09 09:50:00,150.88,151.09,150.84,151.07,7641.0,121.0174,121.1858,120.9853,121.1698,7641.0
2017-03-09 09:55:00,151.02,151.02,150.64,150.72,2220.0,121.1297,121.1297,120.8249,120.8891,2220.0
2017-03-09 10:00:00,150.75,151.0,150.67,151.0,5237.0,120.9131,121.1136,120.8489,121.1136,5237.0
2017-03-09 10:05:00,150.91,151.24,150.91,151.07,5343.0,121.0414,121.3061,121.0414,121.1698,5343.0
2017-03-09 10:10:00,151.11,151.17,150.93,150.99,5539.0,121.2019,121.25,121.0575,121.1056,5539.0
2017-03-09 10:15:00,151.0,151.28,150.95,151.06,5147.0,121.1136,121.3382,121.0735,121.1618,5147.0
2017-03-09 10:20:00,151.08,151.1,150.86,150.94,4737.0,121.1778,121.1938,121.0013,121.0655,4737.0
2017-03-09 10:25:00,150.95,151.08,150.85,150.88,3327.0,121.0735,121.1778,120.9933,121.0174,3327.0
2017-03-09 10:30:00,150.85,150.85,150.64,150.75,2108.0,120.9933,120.9933,120.8249,120.9131,2108.0
2017-03-09 10:35:00,150.77,150.77,150.39,150.39,14286.0,120.9292,120.9292,120.6244,120.6244,14286.0
2017-03-09 10:40:00,150.32,150.32,150.09,150.13,10144.0,120.5682,120.5682,120.3837,120.4158,10144.0
2017-03-09 10:45:00,150.09,150.16,149.93,150.16,12748.0,120.3837,120.4399,120.2554,120.4399,12748.0
2017-03-09 10:50:00,150.11,150.19,150.0,150.11,4271.0,120.3998,120.464,120.3116,120.3998,4271.0
2017-03-09 10:55:00,150.06,150.33,150.02,150.15,10855.0,120.3597,120.5762,120.3276,120.4319,10855.0
2017-03-09 11:00:00,150.2,150.21,150.01,150.05,16287.0,120.472,120.48,120.3196,120.3517,16287.0
2017-03-09 11:05:00,150.09,150.22,150.06,150.22,9579.0,120.3837,120.488,120.3597,120.488,9579.0
2017-03-09 11:10:00,150.19,150.27,150.15,150.19,3286.0,120.464,120.5281,120.4319,120.464,3286.0
2017-03-09 11:15:00,150.08,150.09,149.93,150.03,2473.0,120.3757,120.3837,120.2554,120.3356,2473.0
2017-03-09 11:20:00,150.0,150.0,149.69,149.69,5010.0,120.3116,120.3116,120.0629,120.0629,5010.0
2017-03-09 11:25:00,149.7,149.81,149.67,149.78,10995.0,120.0709,120.1592,120.0469,120.1351,10995.0
2017-03-09 11:30:00,149.8,149.93,149.68,149.68,16824.0,120.1511,120.2554,120.0549,120.0549,16824.0
2017-03-09 11:35:00,149.76,149.93,149.68,149.88,6665.0,120.1191,120.2554,120.0549,120.2153,6665.0
2017-03-09 11:40:00,149.89,149.95,149.79,149.95,4770.0,120.2233,120.2715,120.1431,120.2715,4770.0
2017-03-09 11:45:00,149.96,149.98,149.88,149.88,5700.0,120.2795,120.2955,120.2153,120.2153,5700.0
2017-03-09 11:50:00,149.92,149.97,149.85,149.85,3234.0,120.2474,120.2875,120.1912,120.1912,3234.0
2017-03-09 11:55:00,149.9,149.9,149.66,149.66,7339.0,120.2314,120.2314,120.0389,120.0389,7339.0
2017-03-09 12:00:00,149.73,149.75,149.64,149.7,3806.0,120.095,120.111,120.0228,120.0709,3806.0
2017-03-09 12:05:00,149.75,149.83,149.65,149.68,4070.0,120.111,120.1752,120.0308,120.0549,4070.0
2017-03-09 12:10:00,149.69,149.75,149.67,149.69,2477.0,120.0629,120.111,120.0469,120.0629,2477.0
2017-03-09 12:15:00,149.67,149.75,149.65,149.66,1997.0,120.0469,120.111,120.0308,120.0389,1997.0
2017-03-09 12:20:00,149.68,149.75,149.51,149.54,4754.0,120.0549,120.111,119.9185,119.9426,4754.0
2017-03-09 12:25:00,149.52,149.54,149.31,149.31,9806.0,119.9266,119.9426,119.7581,119.7581,9806.0
2017-03-09 12:30:00,149.33,149.36,149.03,149.12,15749.0,119.7742,119.7982,119.5335,119.6057,15749.0
2017-03-09 12:35:00,149.14,149.18,149.08,149.11,11334.0,119.6218,119.6539,119.5736,119.5977,11334.0
2017-03-09 12:40:00,149.12,149.37,149.12,149.37,2591.0,119.6057,119.8062,119.6057,119.8062,2591.0
2017-03-09 12:45:00,149.29,149.4,149.29,149.37,4552.0,119.7421,119.8303,119.7421,119.8062,4552.0
2017-03-09 12:50:00,149.4,149.57,149.4,149.57,4294.0,119.8303,119.9667,119.8303,119.9667,4294.0
2017-03-09 12:55:00,149.57,149.59,149.42,149.42,3096.0,119.9667,119.9827,119.8464,119.8464,3096.0
2017-03-09 13:00:00,149.45,149.55,149.34,149.55,5726.0,119.8704,119.9506,119.7822,119.9506,5726.0
2017-03-09 13:05:00,149.56,149.6,149.49,149.56,3104.0,119.9586,119.9907,119.9025,119.9586,3104.0
2017-03-09 13:10:00,149.62,149.63,149.55,149.62,2826.0,120.0068,120.0148,119.9506,120.0068,2826.0
2017-03-09 13:15:00,149.61,149.61,149.47,149.47,3380.0,119.9987,119.9987,119.8865,119.8865,3380.0
2017-03-09 13:20:00,149.48,149.5,149.29,149.29,5252.0,119.8945,119.9105,119.7421,119.7421,5252.0
2017-03-09 13:25:00,149.3,149.3,149.13,149.18,4592.0,119.7501,119.7501,119.6138,119.6539,4592.0
2017-03-09 13:30:00,149.17,149.17,148.94,149.04,7703.0,119.6458,119.6458,119.4614,119.5416,7703.0
2017-03-09 13:35:00,149.02,149.08,148.98,148.99,1922.0,119.5255,119.5736,119.4934,119.5015,1922.0
2017-03-09 13:40:00,149.05,149.12,149.03,149.07,2998.0,119.5496,119.6057,119.5335,119.5656,2998.0
2017-03-09 13:45:00,149.06,149.08,149.0,149.0,2738.0,119.5576,119.5736,119.5095,119.5095,2738.0
2017-03-09 13:50:00,149.02,149.03,148.94,148.94,3231.0,119.5255,119.5335,119.4614,119.4614,3231.0
2017-03-09 13:55:00,148.94,149.01,148.93,148.94,1700.0,119.4614,119.5175,119.4533,119.4614,1700.0
2017-03-09 14:00:00,148.94,148.99,148.7,148.7,6886.0,119.4614,119.5015,119.2689,119.2689,6886.0
2017-03-09 14:05:00,148.68,148.71,148.51,148.52,10267.0,119.2528,119.2769,119.1165,119.1245,10267.0
2017-03-09 14:10:00,148.57,148.6,148.35,148.45,12411.0,119.1646,119.1887,118.9881,119.0683,12411.0
2017-03-09 14:15:00,148.44,148.5,148.26,148.3,14783.0,119.0603,119.1084,118.9159,118.948,14783.0
2017-03-09 14:20:00,148.3,148.41,148.26,148.32,15455.0,118.948,119.0363,118.9159,118.9641,15455.0
2017-03-09 14:25:00,148.35,148.35,148.24,148.28,22940.0,118.9881,118.9881,118.8999,118.932,22940.0
2017-03-09 14:30:00,148.3,148.39,148.14,148.18,12552.0,118.948,119.0202,118.8197,118.8518,12552.0
2017-03-09 14:35:00,148.18,148.18,148.0,148.04,17363.0,118.8518,118.8518,118.7074,118.7395,17363.0
2017-03-09 14:40:00,148.0,148.09,147.8,147.99,21688.0,118.7074,118.7796,118.547,118.6994,21688.0
2017-03-09 14:45:00,147.98,148.02,147.79,147.83,17578.0,118.6914,118.7234,118.539,118.5711,17578.0
2017-03-09 14:50:00,147.9,148.04,147.8,147.92,18440.0,118.6272,118.7395,118.547,118.6432,18440.0
2017-03-09 14:55:00,147.97,148.09,147.86,148.09,12368.0,118.6833,118.7796,118.5951,118.7796,12368.0
2017-03-09 15:00:00,148.12,148.4,148.11,148.33,11869.0,118.8037,119.0282,118.7956,118.9721,11869.0
2017-03-09 15:05:00,148.34,148.61,148.34,148.58,6145.0,118.9801,119.1967,118.9801,119.1726,6145.0
2017-03-09 15:10:00,148.66,148.75,148.52,148.73,10507.0,119.2368,119.309,119.1245,119.2929,10507.0
2017-03-09 15:15:00,148.7,148.81,148.69,148.75,8041.0,119.2689,119.3571,119.2608,119.309,8041.0
2017-03-09 15:20:00,148.78,148.81,148.61,148.62,7956.0,119.333,119.3571,119.1967,119.2047,7956.0
2017-03-09 15:25:00,148.64,148.74,148.62,148.72,15745.0,119.2207,119.3009,119.2047,119.2849,15745.0
2017-03-09 15:30:00,148.72,148.88,148.64,148.81,11790.0,119.2849,119.4132,119.2207,119.3571,11790.0
2017-03-09 15:35:00,148.82,148.92,148.78,148.78,14559.0,119.3651,119.4453,119.333,119.333,14559.0
2017-03-09 15:40:00,148.78,149.02,148.77,148.88,16446.0,119.333,119.5255,119.325,119.4132,16446.0
2017-03-09 15:45:00,148.9,148.99,148.85,148.86,20754.0,119.4293,119.5015,119.3892,119.3972,20754.0
2017-03-09 15:50:00,148.85,148.96,148.84,148.89,34540.0,119.3892,119.4774,119.3811,119.4213,34540.0
2017-03-09 15:55:00,148.88,148.89,148.75,148.87,49526.0,119.4132,119.4213,119.309,119.4052,49526.0
2017-03-10 09:30:00,150.12,150.73,149.83,150.18,32176.0,120.4078,120.8971,120.1752,120.4559,32176.0
2017-03-10 09:35:00,150.16,150.71,150.05,150.36,10523.0,120.4399,120.881,120.3517,120.6003,10523.0
2017-03-10 09:40:00,150.13,150.53,150.12,150.19,5850.0,120.4158,120.7367,120.4078,120.464,5850.0
2017-03-10 09:45:00,150.28,150.45,150.05,150.34,12686.0,120.5361,120.6725,120.3517,120.5843,12686.0
2017-03-10 09:50:00,150.45,151.14,150.45,150.88,15122.0,120.6725,121.2259,120.6725,121.0174,15122.0
2017-03-10 09:55:00,150.8,150.8,150.4,150.72,8953.0,120.9532,120.9532,120.6324,120.8891,8953.0
2017-03-10 10:00:00,150.72,150.97,150.59,150.8,11143.0,120.8891,121.0896,120.7848,120.9532,11143.0
2017-03-10 10:05:00,150.79,150.88,150.6,150.79,6856.0,120.9452,121.0174,120.7928,120.9452,6856.0
2017-03-10 10:10:00,150.74,150.8,150.18,150.6,13762.0,120.9051,120.9532,120.4559,120.7928,13762.0
2017-03-10 10:15:00,150.59,150.78,150.58,150.66,7333.0,120.7848,120.9372,120.7768,120.8409,7333.0
2017-03-10 10:20:00,150.74,150.79,150.6,150.66,13044.0,120.9051,120.9452,120.7928,120.8409,13044.0
2017-03-10 10:25:00,150.63,150.9,150.63,150.8,8914.0,120.8169,121.0334,120.8169,120.9532,8914.0
2017-03-10 10:30:00,150.75,150.79,150.5,150.56,15863.0,120.9131,120.9452,120.7126,120.7607,15863.0
2017-03-10 10:35:00,150.61,150.64,150.45,150.46,12297.0,120.8008,120.8249,120.6725,120.6805,12297.0
2017-03-10 10:40:00,150.28,150.29,149.93,150.03,23696.0,120.5361,120.5442,120.2554,120.3356,23696.0
2017-03-10 10:45:00,149.96,150.08,149.81,149.81,5219.0,120.2795,120.3757,120.1592,120.1592,5219.0
2017-03-10 10:50:00,149.87,150.0,149.87,149.88,1940.0,120.2073,120.3116,120.2073,120.2153,1940.0
2017-03-10 10:55:00,149.93,150.01,149.72,149.72,4987.0,120.2554,120.3196,120.087,120.087,4987.0
2017-03-10 11:00:00,149.82,150.0,149.5,149.5,10745.0,120.1672,120.3116,119.9105,119.9105,10745.0
2017-03-10 11:05:00,149.61,149.85,149.53,149.84,16502.0,119.9987,120.1912,119.9346,120.1832,16502.0
2017-03-10 11:10:00,149.85,149.88,149.59,149.82,12203.0,120.1912,120.2153,119.9827,120.1672,12203.0
2017-03-10 11:15:00,149.77,150.04,149.77,150.0,5249.0,120.1271,120.3436,120.1271,120.3116,5249.0
2017-03-10 11:20:00,149.92,150.12,149.92,150.12,2200.0,120.2474,120.4078,120.2474,120.4078,2200.0
2017-03-10 11:25:00,150.3,150.46,150.2,150.39,9363.0,120.5522,120.6805,120.472,120.6244,9363.0
2017-03-10 11:30:00,150.4,150.45,150.25,150.3,3093.0,120.6324,120.6725,120.5121,120.5522,3093.0
2017-03-10 11:35:00,150.16,150.53,150.11,150.44,3200.0,120.4399,120.7367,120.3998,120.6645,3200.0
2017-03-10 11:40:00,150.33,150.5,150.25,150.25,4428.0,120.5762,120.7126,120.5121,120.5121,4428.0
2017-03-10 11:45:00,150.18,150.39,150.16,150.36,2600.0,120.4559,120.6244,120.4399,120.6003,2600.0
2017-03-10 11:50:00,150.25,150.51,150.25,150.43,4440.0,120.5121,120.7206,120.5121,120.6565,4440.0
2017-03-10 11:55:00,150.45,150.62,150.4,150.5,4200.0,120.6725,120.8088,120.6324,120.7126,4200.0
2017-03-10 12:00:00,150.48,150.51,150.28,150.28,3406.0,120.6966,120.7206,120.5361,120.5361,3406.0
2017-03-10 12:05:00,150.31,150.6,150.31,150.6,3266.0,120.5602,120.7928,120.5602,120.7928,3266.0
2017-03-10 12:10:00,150.64,150.74,150.57,150.73,8500.0,120.8249,120.9051,120.7687,120.8971,8500.0
2017-03-10 12:15:00,150.75,150.84,150.68,150.79,2200.0,120.9131,120.9853,120.857,120.9452,2200.0
2017-03-10 12:20:00,150.83,150.91,150.79,150.88,4894.0,120.9773,121.0414,120.9452,121.0174,4894.0
2017-03-10 12:25:00,150.94,150.95,150.78,150.93,9680.0,121.0655,121.0735,120.9372,121.0575,9680.0
2017-03-10 12:30:00,150.93,150.95,150.8,150.86,14675.0,121.0575,121.0735,120.9532,121.0013,14675.0
2017-03-10 12:35:00,150.82,150.86,150.63,150.63,1600.0,120.9693,121.0013,120.8169,120.8169,1600.0
2017-03-10 12:40:00,150.74,150.75,150.5,150.63,10205.0,120.9051,120.9131,120.7126,120.8169,10205.0
2017-03-10 12:45:00,150.67,150.85,150.67,150.8,5663.0,120.8489,120.9933,120.8489,120.9532,5663.0
2017-03-10 12:50:00,150.75,150.8,150.5,150.65,4786.0,120.9131,120.9532,120.7126,120.8329,4786.0
2017-03-10 12:55:00,150.65,150.73,150.47,150.71,3240.0,120.8329,120.8971,120.6885,120.881,3240.0
2017-03-10 13:00:00,150.76,150.76,150.64,150.64,3280.0,120.9211,120.9211,120.8249,120.8249,3280.0
2017-03-10 13:05:00,150.67,150.67,150.42,150.53,3750.0,120.8489,120.8489,120.6484,120.7367,3750.0
2017-03-10 13:10:00,150.53,150.74,150.53,150.74,3290.0,120.7367,120.9051,120.7367,120.9051,3290.0
2017-03-10 13:15:00,150.71,150.74,150.66,150.7,4504.0,120.881,120.9051,120.8409,120.873,4504.0
2017-03-10 13:20:00,150.71,150.78,150.63,150.75,3870.0,120.881,120.9372,120.8169,120.9131,3870.0
2017-03-10 13:25:00,150.76,150.87,150.73,150.8,3507.0,120.9211,121.0094,120.8971,120.9532,3507.0
2017-03-10 13:30:00,150.83,150.84,150.69,150.69,3004.0,120.9773,120.9853,120.865,120.865,3004.0
2017-03-10 13:35:00,150.75,151.01,150.73,151.0,11318.0,120.9131,121.1217,120.8971,121.1136,11318.0
2017-03-10 13:40:00,151.01,151.1,150.93,150.93,2487.0,121.1217,121.1938,121.0575,121.0575,2487.0
2017-03-10 13:45:00,151.01,151.61,151.01,151.43,14770.0,121.1217,121.6029,121.1217,121.4585,14770.0
2017-03-10 13:50:00,151.47,151.53,151.32,151.45,3275.0,121.4906,121.5387,121.3703,121.4746,3275.0
2017-03-10 13:55:00,151.38,151.4,151.21,151.26,1400.0,121.4184,121.4345,121.2821,121.3222,1400.0
2017-03-10 14:00:00,151.26,151.33,151.04,151.22,6861.0,121.3222,121.3783,121.1457,121.2901,6861.0
2017-03-10 14:05:00,151.18,151.29,151.12,151.14,2418.0,121.258,121.3462,121.2099,121.2259,2418.0
2017-03-10 14:10:00,151.26,151.34,151.18,151.34,2899.0,121.3222,121.3863,121.258,121.3863,2899.0
2017-03-10 14:15:00,151.33,151.35,151.26,151.35,3834.0,121.3783,121.3944,121.3222,121.3944,3834.0
2017-03-10 14:20:00,151.31,151.36,151.26,151.32,4433.0,121.3623,121.4024,121.3222,121.3703,4433.0
2017-03-10 14:25:00,151.31,151.32,151.25,151.32,1700.0,121.3623,121.3703,121.3142,121.3703,1700.0
2017-03-10 14:30:00,151.33,151.34,151.2,151.25,5831.0,121.3783,121.3863,121.2741,121.3142,5831.0
2017-03-10 14:35:00,151.28,151.37,151.27,151.33,4863.0,121.3382,121.4104,121.3302,121.3783,4863.0
2017-03-10 14:40:00,151.32,151.32,151.24,151.32,2400.0,121.3703,121.3703,121.3061,121.3703,2400.0
2017-03-10 14:45:00,151.32,151.34,151.24,151.33,5557.0,121.3703,121.3863,121.3061,121.3783,5557.0
2017-03-10 14:50:00,151.27,151.39,151.26,151.26,5180.0,121.3302,121.4264,121.3222,121.3222,5180.0
2017-03-10 14:55:00,151.27,151.36,151.25,151.27,5794.0,121.3302,121.4024,121.3142,121.3302,5794.0
2017-03-10 15:00:00,151.31,151.42,151.29,151.31,2702.0,121.3623,121.4505,121.3462,121.3623,2702.0
2017-03-10 15:05:00,151.3,151.37,151.23,151.28,11970.0,121.3543,121.4104,121.2981,121.3382,11970.0
2017-03-10 15:10:00,151.31,151.39,151.26,151.39,9078.0,121.3623,121.4264,121.3222,121.4264,9078.0
2017-03-10 15:15:00,151.39,151.47,151.35,151.38,9627.0,121.4264,121.4906,121.3944,121.4184,9627.0
2017-03-10 15:20:00,151.4,151.44,151.35,151.38,11133.0,121.4345,121.4665,121.3944,121.4184,11133.0
2017-03-10 15:25:00,151.37,151.55,151.32,151.55,15504.0,121.4104,121.5548,121.3703,121.5548,15504.0
2017-03-10 15:30:00,151.56,151.58,151.4,151.4,20059.0,121.5628,121.5788,121.4345,121.4345,20059.0
2017-03-10 15:35:00,151.41,151.53,151.37,151.38,12401.0,121.4425,121.5387,121.4104,121.4184,12401.0
2017-03-10 15:40:00,151.36,151.36,151.23,151.32,19177.0,121.4024,121.4024,121.2981,121.3703,19177.0
2017-03-10 15:45:00,151.31,151.41,151.27,151.41,25145.0,121.3623,121.4425,121.3302,121.4425,25145.0
2017-03-10 15:50:00,151.42,151.59,151.26,151.58,51097.0,121.4505,121.5869,121.3222,121.5788,51097.0
2017-03-10 15:55:00,151.6,151.63,151.37,151.54,45274.0,121.5949,121.6189,121.4104,121.5468,45274.0
2017-03-13 09:30:00,151.78,152.22,151.64,151.77,16536.0,121.7393,122.0922,121.627,121.7312,16536.0
2017-03-13 09:35:00,151.65,152.04,151.65,151.74,4723.0,121.635,121.9478,121.635,121.7072,4723.0
2017-03-13 09:40:00,151.91,152.02,151.68,151.78,7982.0,121.8435,121.9318,121.659,121.7393,7982.0
2017-03-13 09:45:00,151.8,152.06,151.71,151.88,5707.0,121.7553,121.9638,121.6831,121.8195,5707.0
2017-03-13 09:50:00,151.92,151.92,151.7,151.8,9729.0,121.8515,121.8515,121.6751,121.7553,9729.0
2017-03-13 09:55:00,151.86,151.89,151.63,151.68,6312.0,121.8034,121.8275,121.6189,121.659,6312.0
2017-03-13 10:00:00,151.71,151.82,151.52,151.68,8487.0,121.6831,121.7713,121.5307,121.659,8487.0
2017-03-13 10:05:00,151.66,151.67,151.51,151.58,4689.0,121.643,121.651,121.5227,121.5788,4689.0
2017-03-13 10:10:00,151.57,151.7,151.53,151.61,4647.0,121.5708,121.6751,121.5387,121.6029,4647.0
2017-03-13 10:15:00,151.57,151.81,151.53,151.75,2026.0,121.5708,121.7633,121.5387,121.7152,2026.0
2017-03-13 10:20:00,151.81,151.84,151.52,151.84,6543.0,121.7633,121.7874,121.5307,121.7874,6543.0
2017-03-13 10:25:00,151.84,151.97,151.66,151.95,4200.0,121.7874,121.8917,121.643,121.8756,4200.0
2017-03-13 10:30:00,151.98,152.13,151.97,152.13,4682.0,121.8997,122.02,121.8917,122.02,4682.0
2017-03-13 10:35:00,152.13,152.34,152.05,152.32,11533.0,122.02,122.1884,121.9558,122.1724,11533.0
2017-03-13 10:40:00,152.25,152.25,151.98,151.98,14057.0,122.1162,122.1162,121.8997,121.8997,14057.0
2017-03-13 10:45:00,151.97,151.97,151.76,151.83,7739.0,121.8917,121.8917,121.7232,121.7794,7739.0
2017-03-13 10:50:00,151.82,151.99,151.82,151.9,15417.0,121.7713,121.9077,121.7713,121.8355,15417.0
2017-03-13 10:55:00,151.88,152.07,151.8,152.03,23702.0,121.8195,121.9719,121.7553,121.9398,23702.0
2017-03-13 11:00:00,152.0,152.03,151.83,151.96,6479.0,121.9157,121.9398,121.7794,121.8836,6479.0
2017-03-13 11:05:00,151.98,152.04,151.86,152.04,4666.0,121.8997,121.9478,121.8034,121.9478,4666.0
2017-03-13 11:10:00,151.93,151.98,151.85,151.9,7900.0,121.8596,121.8997,121.7954,121.8355,7900.0
2017-03-13 11:15:00,151.87,151.91,151.78,151.9,7802.0,121.8114,121.8435,121.7393,121.8355,7802.0
2017-03-13 11:20:00,151.88,151.96,151.76,151.86,11536.0,121.8195,121.8836,121.7232,121.8034,11536.0
2017-03-13 11:25:00,151.82,151.87,151.66,151.78,10819.0,121.7713,121.8114,121.643,121.7393,10819.0
2017-03-13 11:30:00,151.78,151.93,151.74,151.88,5958.0,121.7393,121.8596,121.7072,121.8195,5958.0
2017-03-13 11:35:00,151.87,152.16,151.87,152.15,4990.0,121.8114,122.044,121.8114,122.036,4990.0
2017-03-13 11:40:00,152.09,152.4,152.09,152.27,5356.0,121.9879,122.2365,121.9879,122.1323,5356.0
2017-03-13 11:45:00,152.22,152.37,152.21,152.32,3194.0,122.0922,122.2125,122.0841,122.1724,3194.0
2017-03-13 11:50:00,152.34,152.43,152.29,152.43,5285.0,122.1884,122.2606,122.1483,122.2606,5285.0
2017-03-13 11:55:00,152.41,152.6,152.39,152.44,6726.0,122.2446,122.397,122.2285,122.2686,6726.0
2017-03-13 12:00:00,152.4,152.59,152.35,152.35,4322.0,122.2365,122.3889,122.1964,122.1964,4322.0
2017-03-13 12:05:00,152.4,152.49,152.4,152.42,3220.0,122.2365,122.3087,122.2365,122.2526,3220.0
2017-03-13 12:10:00,152.41,152.52,152.36,152.47,6980.0,122.2446,122.3328,122.2045,122.2927,6980.0
2017-03-13 12:15:00,152.48,152.51,152.39,152.44,12904.0,122.3007,122.3248,122.2285,122.2686,12904.0
2017-03-13 12:20:00,152.38,152.45,152.36,152.36,3420.0,122.2205,122.2766,122.2045,122.2045,3420.0
2017-03-13 12:25:00,152.39,152.43,152.37,152.43,1700.0,122.2285,122.2606,122.2125,122.2606,1700.0
2017-03-13 12:30:00,152.43,152.44,152.32,152.34,4877.0,122.2606,122.2686,122.1724,122.1884,4877.0
2017-03-13 12:35:00,152.31,152.35,152.22,152.34,5457.0,122.1644,122.1964,122.0922,122.1884,5457.0
2017-03-13 12:40:00,152.28,152.37,152.26,152.35,2904.0,122.1403,122.2125,122.1243,122.1964,2904.0
2017-03-13 12:45:00,152.37,152.52,152.25,152.48,5004.0,122.2125,122.3328,122.1162,122.3007,5004.0
2017-03-13 12:50:00,152.47,152.48,152.38,152.41,2500.0,122.2927,122.3007,122.2205,122.2446,2500.0
2017-03-13 12:55:00,152.38,152.47,152.38,152.43,8001.0,122.2205,122.2927,122.2205,122.2606,8001.0
2017-03-13 13:00:00,152.44,152.58,152.44,152.52,12581.0,122.2686,122.3809,122.2686,122.3328,12581.0
2017-03-13 13:05:00,152.53,152.59,152.3,152.44,18679.0,122.3408,122.3889,122.1563,122.2686,18679.0
2017-03-13 13:10:00,152.45,152.49,152.28,152.38,2875.0,122.2766,122.3087,122.1403,122.2205,2875.0
2017-03-13 13:15:00,152.42,152.42,152.33,152.33,11481.0,122.2526,122.2526,122.1804,122.1804,11481.0
2017-03-13 13:20:00,152.3,152.42,152.29,152.42,3613.0,122.1563,122.2526,122.1483,122.2526,3613.0
2017-03-13 13:25:00,152.42,152.42,152.32,152.42,5327.0,122.2526,122.2526,122.1724,122.2526,5327.0
2017-03-13 13:30:00,152.43,152.44,152.29,152.36,4386.0,122.2606,122.2686,122.1483,122.2045,4386.0
2017-03-13 13:35:00,152.33,152.37,152.26,152.31,8026.0,122.1804,122.2125,122.1243,122.1644,8026.0
2017-03-13 13:40:00,152.33,152.51,152.27,152.32,6816.0,122.1804,122.3248,122.1323,122.1724,6816.0
2017-03-13 13:45:00,152.34,152.49,152.32,152.38,3181.0,122.1884,122.3087,122.1724,122.2205,3181.0
2017-03-13 13:50:00,152.38,152.45,152.3,152.42,4229.0,122.2205,122.2766,122.1563,122.2526,4229.0
2017-03-13 13:55:00,152.46,152.47,152.32,152.33,3898.0,122.2847,122.2927,122.1724,122.1804,3898.0
2017-03-13 14:00:00,152.32,152.46,152.31,152.39,3813.0,122.1724,122.2847,122.1644,122.2285,3813.0
2017-03-13 14:05:00,152.37,152.44,152.33,152.37,7299.0,122.2125,122.2686,122.1804,122.2125,7299.0
2017-03-13 14:10:00,152.39,152.39,152.27,152.36,7623.0,122.2285,122.2285,122.1323,122.2045,7623.0
2017-03-13 14:15:00,152.36,152.39,152.29,152.31,3600.0,122.2045,122.2285,122.1483,122.1644,3600.0
2017-03-13 14:20:00,152.32,152.35,152.24,152.27,4621.0,122.1724,122.1964,122.1082,122.1323,4621.0
2017-03-13 14:25:00,152.3,152.6,152.28,152.52,12227.0,122.1563,122.397,122.1403,122.3328,12227.0
2017-03-13 14:30:00,152.52,152.56,152.5,152.56,4746.0,122.3328,122.3649,122.3168,122.3649,4746.0
2017-03-13 14:35:00,152.57,152.75,152.57,152.68,8283.0,122.3729,122.5173,122.3729,122.4611,8283.0
2017-03-13 14:40:00,152.68,152.75,152.67,152.74,5042.0,122.4611,122.5173,122.4531,122.5092,5042.0
2017-03-13 14:45:00,152.72,152.75,152.64,152.75,11913.0,122.4932,122.5173,122.429,122.5173,11913.0
2017-03-13 14:50:00,152.73,152.86,152.72,152.83,22309.0,122.5012,122.6055,122.4932,122.5814,22309.0
2017-03-13 14:55:00,152.82,152.83,152.72,152.76,6830.0,122.5734,122.5814,122.4932,122.5253,6830.0
2017-03-13 15:00:00,152.77,152.78,152.63,152.73,12016.0,122.5333,122.5413,122.421,122.5012,12016.0
2017-03-13 15:05:00,152.75,152.82,152.66,152.8,12945.0,122.5173,122.5734,122.4451,122.5574,12945.0
2017-03-13 15:10:00,152.81,152.91,152.79,152.82,15052.0,122.5654,122.6456,122.5494,122.5734,15052.0
2017-03-13 15:15:00,152.81,152.82,152.68,152.69,9050.0,122.5654,122.5734,122.4611,122.4691,9050.0
2017-03-13 15:20:00,152.7,152.84,152.7,152.8,10346.0,122.4772,122.5895,122.4772,122.5574,10346.0
2017-03-13 15:25:00,152.8,152.84,152.71,152.75,16178.0,122.5574,122.5895,122.4852,122.5173,16178.0
2017-03-13 15:30:00,152.78,152.78,152.69,152.72,9698.0,122.5413,122.5413,122.4691,122.4932,9698.0
2017-03-13 15:35:00,152.73,152.78,152.64,152.66,24903.0,122.5012,122.5413,122.429,122.4451,24903.0
2017-03-13 15:40:00,152.66,152.8,152.6,152.8,13387.0,122.4451,122.5574,122.397,122.5574,13387.0
2017-03-13 15:45:00,152.8,152.88,152.8,152.86,20584.0,122.5574,122.6215,122.5574,122.6055,20584.0
2017-03-13 15:50:00,152.84,152.85,152.75,152.83,28383.0,122.5895,122.5975,122.5173,122.5814,28383.0
2017-03-13 15:55:00,152.82,152.92,152.71,152.8,55961.0,122.5734,122.6536,122.4852,122.5574,55961.0
2017-03-14 09:30:00,151.39,151.66,150.68,151.66,29301.0,121.4264,121.643,120.857,121.643,29301.0
2017-03-14 09:35:00,151.31,151.38,150.7,151.09,11426.0,121.3623,121.4184,120.873,121.1858,11426.0
2017-03-14 09:40:00,150.74,151.14,150.72,150.86,3250.0,120.9051,121.2259,120.8891,121.0013,3250.0
2017-03-14 09:45:00,150.84,150.96,150.74,150.74,600.0,120.9853,121.0816,120.9051,120.9051,600.0
2017-03-14 09:50:00,150.8,150.8,150.3,150.35,12797.0,120.9532,120.9532,120.5522,120.5923,12797.0
2017-03-14 09:55:00,150.3,150.45,150.13,150.25,17560.0,120.5522,120.6725,120.4158,120.5121,17560.0
2017-03-14 10:00:00,150.09,150.19,149.8,149.95,7105.0,120.3837,120.464,120.1511,120.2715,7105.0
2017-03-14 10:05:00,149.97,150.01,149.66,149.74,6758.0,120.2875,120.3196,120.0389,120.103,6758.0
2017-03-14 10:10:00,149.74,150.05,149.74,150.02,8212.0,120.103,120.3517,120.103,120.3276,8212.0
2017-03-14 10:15:00,149.98,150.07,149.73,149.74,4021.0,120.2955,120.3677,120.095,120.103,4021.0
2017-03-14 10:20:00,149.7,149.84,149.64,149.69,6512.0,120.0709,120.1832,120.0228,120.0629,6512.0
2017-03-14 10:25:00,149.73,149.76,149.57,149.6,5609.0,120.095,120.1191,119.9667,119.9907,5609.0
2017-03-14 10:30:00,149.57,149.81,149.49,149.7,24460.0,119.9667,120.1592,119.9025,120.0709,24460.0
2017-03-14 10:35:00,149.68,149.78,149.64,149.64,9239.0,120.0549,120.1351,120.0228,120.0228,9239.0
2017-03-14 10:40:00,149.64,149.64,149.38,149.39,11069.0,120.0228,120.0228,119.8143,119.8223,11069.0
2017-03-14 10:45:00,149.35,149.48,149.24,149.31,9919.0,119.7902,119.8945,119.702,119.7581,9919.0
2017-03-14 10:50:00,149.35,149.91,149.35,149.83,12371.0,119.7902,120.2394,119.7902,120.1752,12371.0
2017-03-14 10:55:00,149.8,150.24,149.79,150.24,5180.0,120.1511,120.5041,120.1431,120.5041,5180.0
2017-03-14 11:00:00,150.23,150.28,150.06,150.22,6337.0,120.496,120.5361,120.3597,120.488,6337.0
2017-03-14 11:05:00,150.21,150.21,150.01,150.02,3200.0,120.48,120.48,120.3196,120.3276,3200.0
2017-03-14 11:10:00,150.09,150.09,149.88,150.08,5207.0,120.3837,120.3837,120.2153,120.3757,5207.0
2017-03-14 11:15:00,150.21,150.7,150.21,150.56,4673.0,120.48,120.873,120.48,120.7607,4673.0
2017-03-14 11:20:00,150.57,150.73,150.49,150.55,2475.0,120.7687,120.8971,120.7046,120.7527,2475.0
2017-03-14 11:25:00,150.56,150.98,150.55,150.72,6773.0,120.7607,121.0976,120.7527,120.8891,6773.0
2017-03-14 11:30:00,150.81,150.97,150.7,150.79,3584.0,120.9612,121.0896,120.873,120.9452,3584.0
2017-03-14 11:35:00,150.81,150.83,150.66,150.68,6413.0,120.9612,120.9773,120.8409,120.857,6413.0
2017-03-14 11:40:00,150.77,150.77,150.57,150.57,3459.0,120.9292,120.9292,120.7687,120.7687,3459.0
2017-03-14 11:45:00,150.55,150.67,150.55,150.65,1400.0,120.7527,120.8489,120.7527,120.8329,1400.0
2017-03-14 11:50:00,150.6,150.83,150.6,150.71,7657.0,120.7928,120.9773,120.7928,120.881,7657.0
2017-03-14 11:55:00,150.74,150.86,150.73,150.85,7600.0,120.9051,121.0013,120.8971,120.9933,7600.0
2017-03-14 12:00:00,150.85,150.89,150.75,150.77,3060.0,120.9933,121.0254,120.9131,120.9292,3060.0
2017-03-14 12:05:00,150.76,150.81,150.4,150.4,2961.0,120.9211,120.9612,120.6324,120.6324,2961.0
2017-03-14 12:10:00,150.53,150.58,150.36,150.4,2585.0,120.7367,120.7768,120.6003,120.6324,2585.0
2017-03-14 12:15:00,150.51,150.54,150.4,150.4,4250.0,120.7206,120.7447,120.6324,120.6324,4250.0
2017-03-14 12:20:00,150.49,150.49,150.38,150.4,900.0,120.7046,120.7046,120.6163,120.6324,900.0
2017-03-14 12:25:00,150.46,150.55,150.44,150.55,2035.0,120.6805,120.7527,120.6645,120.7527,2035.0
2017-03-14 12:30:00,150.52,150.58,150.44,150.44,4143.0,120.7286,120.7768,120.6645,120.6645,4143.0
2017-03-14 12:35:00,150.47,150.55,150.47,150.51,3568.0,120.6885,120.7527,120.6885,120.7206,3568.0
2017-03-14 12:40:00,150.51,150.64,150.5,150.55,2369.0,120.7206,120.8249,120.7126,120.7527,2369.0
2017-03-14 12:45:00,150.56,150.58,150.52,150.58,3200.0,120.7607,120.7768,120.7286,120.7768,3200.0
2017-03-14 12:50:00,150.6,150.62,150.49,150.57,6614.0,120.7928,120.8088,120.7046,120.7687,6614.0
2017-03-14 12:55:00,150.58,150.67,150.56,150.67,11500.0,120.7768,120.8489,120.7607,120.8489,11500.0
2017-03-14 13:00:00,150.67,150.76,150.67,150.76,3956.0,120.8489,120.9211,120.8489,120.9211,3956.0
2017-03-14 13:05:00,150.77,150.91,150.76,150.81,8501.0,120.9292,121.0414,120.9211,120.9612,8501.0
2017-03-14 13:10:00,150.7,151.04,150.7,150.95,2891.0,120.873,121.1457,120.873,121.0735,2891.0
2017-03-14 13:15:00,150.93,150.97,150.82,150.85,1700.0,121.0575,121.0896,120.9693,120.9933,1700.0
2017-03-14 13:20:00,150.85,150.87,150.8,150.87,700.0,120.9933,121.0094,120.9532,121.0094,700.0
2017-03-14 13:25:00,150.89,150.97,150.86,150.94,5288.0,121.0254,121.0896,121.0013,121.0655,5288.0
2017-03-14 13:30:00,150.96,150.96,150.74,150.75,12226.0,121.0816,121.0816,120.9051,120.9131,12226.0
2017-03-14 13:35:00,150.72,150.73,150.66,150.73,3446.0,120.8891,120.8971,120.8409,120.8971,3446.0
2017-03-14 13:40:00,150.74,150.74,150.53,150.58,4045.0,120.9051,120.9051,120.7367,120.7768,4045.0
2017-03-14 13:45:00,150.57,150.59,150.51,150.59,1100.0,120.7687,120.7848,120.7206,120.7848,1100.0
2017-03-14 13:50:00,150.53,150.59,150.39,150.43,3539.0,120.7367,120.7848,120.6244,120.6565,3539.0
2017-03-14 13:55:00,150.5,150.55,150.45,150.49,1915.0,120.7126,120.7527,120.6725,120.7046,1915.0
2017-03-14 14:00:00,150.52,150.59,150.45,150.45,1704.0,120.7286,120.7848,120.6725,120.6725,1704.0
2017-03-14 14:05:00,150.48,150.59,150.48,150.57,2337.0,120.6966,120.7848,120.6966,120.7687,2337.0
2017-03-14 14:10:00,150.56,150.57,150.49,150.5,1900.0,120.7607,120.7687,120.7046,120.7126,1900.0
2017-03-14 14:15:00,150.49,150.63,150.43,150.54,3579.0,120.7046,120.8169,120.6565,120.7447,3579.0
2017-03-14 14:20:00,150.52,150.56,150.44,150.46,2169.0,120.7286,120.7607,120.6645,120.6805,2169.0
2017-03-14 14:25:00,150.46,150.63,150.46,150.57,1900.0,120.6805,120.8169,120.6805,120.7687,1900.0
2017-03-14 14:30:00,150.61,150.79,150.58,150.79,3266.0,120.8008,120.9452,120.7768,120.9452,3266.0
2017-03-14 14:35:00,150.79,150.89,150.74,150.81,2179.0,120.9452,121.0254,120.9051,120.9612,2179.0
2017-03-14 14:40:00,150.79,150.83,150.74,150.79,2295.0,120.9452,120.9773,120.9051,120.9452,2295.0
2017-03-14 14:45:00,150.74,150.8,150.58,150.71,3302.0,120.9051,120.9532,120.7768,120.881,3302.0
2017-03-14 14:50:00,150.59,150.64,150.59,150.6,1000.0,120.7848,120.8249,120.7848,120.7928,1000.0
2017-03-14 14:55:00,150.61,150.63,150.53,150.6,1700.0,120.8008,120.8169,120.7367,120.7928,1700.0
2017-03-14 15:00:00,150.58,150.7,150.58,150.63,2400.0,120.7768,120.873,120.7768,120.8169,2400.0
2017-03-14 15:05:00,150.7,150.74,150.68,150.7,1500.0,120.873,120.9051,120.857,120.873,1500.0
2017-03-14 15:10:00,150.66,150.76,150.65,150.71,1777.0,120.8409,120.9211,120.8329,120.881,1777.0
2017-03-14 15:15:00,150.72,150.82,150.71,150.82,7349.0,120.8891,120.9693,120.881,120.9693,7349.0
2017-03-14 15:20:00,150.83,150.9,150.8,150.89,5342.0,120.9773,121.0334,120.9532,121.0254,5342.0
2017-03-14 15:25:00,150.91,151.0,150.91,150.96,6314.0,121.0414,121.1136,121.0414,121.0816,6314.0
2017-03-14 15:30:00,150.94,151.0,150.88,151.0,11634.0,121.0655,121.1136,121.0174,121.1136,11634.0
2017-03-14 15:35:00,151.01,151.11,151.0,151.09,19120.0,121.1217,121.2019,121.1136,121.1858,19120.0
2017-03-14 15:40:00,151.06,151.1,150.96,151.08,11767.0,121.1618,121.1938,121.0816,121.1778,11767.0
2017-03-14 15:45:00,151.07,151.07,150.97,151.03,10608.0,121.1698,121.1698,121.0896,121.1377,10608.0
2017-03-14 15:50:00,151.05,151.05,150.86,150.88,27239.0,121.1537,121.1537,121.0013,121.0174,27239.0
2017-03-14 15:55:00,150.86,150.96,150.85,150.9,33295.0,121.0013,121.0816,120.9933,121.0334,33295.0
2017-03-15 09:30:00,151.89,152.4,151.44,151.81,15465.0,121.8275,122.2365,121.4665,121.7633,15465.0
2017-03-15 09:35:00,152.08,152.46,152.06,152.25,3580.0,121.9799,122.2847,121.9638,122.1162,3580.0
2017-03-15 09:40:00,152.13,152.42,151.84,152.14,10896.0,122.02,122.2526,121.7874,122.028,10896.0
2017-03-15 09:45:00,152.04,152.41,152.04,152.41,5100.0,121.9478,122.2446,121.9478,122.2446,5100.0
2017-03-15 09:50:00,152.44,152.71,152.43,152.63,6833.0,122.2686,122.4852,122.2606,122.421,6833.0
2017-03-15 09:55:00,152.63,152.76,152.41,152.63,11546.0,122.421,122.5253,122.2446,122.421,11546.0
2017-03-15 10:00:00,152.6,152.7,152.46,152.57,10896.0,122.397,122.4772,122.2847,122.3729,10896.0
2017-03-15 10:05:00,152.59,152.7,152.48,152.69,10471.0,122.3889,122.4772,122.3007,122.4691,10471.0
2017-03-15 10:10:00,152.63,152.7,152.5,152.59,6418.0,122.421,122.4772,122.3168,122.3889,6418.0
2017-03-15 10:15:00,152.58,152.58,152.44,152.54,17080.0,122.3809,122.3809,122.2686,122.3488,17080.0
2017-03-15 10:20:00,152.57,152.67,152.45,152.46,3845.0,122.3729,122.4531,122.2766,122.2847,3845.0
2017-03-15 10:25:00,152.56,152.59,152.42,152.58,1554.0,122.3649,122.3889,122.2526,122.3809,1554.0
2017-03-15 10:30:00,152.6,152.62,152.39,152.62,4767.0,122.397,122.413,122.2285,122.413,4767.0
2017-03-15 10:35:00,152.56,152.59,152.46,152.46,5537.0,122.3649,122.3889,122.2847,122.2847,5537.0
2017-03-15 10:40:00,152.46,152.61,152.39,152.61,5082.0,122.2847,122.405,122.2285,122.405,5082.0
2017-03-15 10:45:00,152.58,152.58,152.26,152.32,5972.0,122.3809,122.3809,122.1243,122.1724,5972.0
2017-03-15 10:50:00,152.27,152.43,152.19,152.26,2800.0,122.1323,122.2606,122.0681,122.1243,2800.0
2017-03-15 10:55:00,152.16,152.35,152.13,152.23,4636.0,122.044,122.1964,122.02,122.1002,4636.0
2017-03-15 11:00:00,152.24,152.5,152.18,152.42,1643.0,122.1082,122.3168,122.0601,122.2526,1643.0
2017-03-15 11:05:00,152.4,152.53,152.38,152.53,2300.0,122.2365,122.3408,122.2205,122.3408,2300.0
2017-03-15 11:10:00,152.57,152.63,152.49,152.49,3995.0,122.3729,122.421,122.3087,122.3087,3995.0
2017-03-15 11:15:00,152.49,152.52,152.3,152.37,2325.0,122.3087,122.3328,122.1563,122.2125,2325.0
2017-03-15 11:20:00,152.37,152.44,152.24,152.39,1958.0,122.2125,122.2686,122.1082,122.2285,1958.0
2017-03-15 11:25:00,152.39,152.49,152.35,152.49,1416.0,122.2285,122.3087,122.1964,122.3087,1416.0
2017-03-15 11:30:00,152.52,152.53,152.43,152.5,1611.0,122.3328,122.3408,122.2606,122.3168,1611.0
2017-03-15 11:35:00,152.54,152.57,152.43,152.52,5693.0,122.3488,122.3729,122.2606,122.3328,5693.0
2017-03-15 11:40:00,152.5,152.58,152.4,152.53,1226.0,122.3168,122.3809,122.2365,122.3408,1226.0
2017-03-15 11:45:00,152.48,152.52,152.4,152.4,700.0,122.3007,122.3328,122.2365,122.2365,700.0
2017-03-15 11:50:00,152.37,152.39,152.23,152.23,5300.0,122.2125,122.2285,122.1002,122.1002,5300.0
2017-03-15 11:55:00,152.2,152.28,152.15,152.28,2894.0,122.0761,122.1403,122.036,122.1403,2894.0
2017-03-15 12:00:00,152.39,152.47,152.32,152.43,10596.0,122.2285,122.2927,122.1724,122.2606,10596.0
2017-03-15 12:05:00,152.45,152.45,152.29,152.31,4674.0,122.2766,122.2766,122.1483,122.1644,4674.0
2017-03-15 12:10:00,152.36,152.37,152.17,152.17,2366.0,122.2045,122.2125,122.0521,122.0521,2366.0
2017-03-15 12:15:00,152.19,152.29,152.17,152.28,2564.0,122.0681,122.1483,122.0521,122.1403,2564.0
2017-03-15 12:20:00,152.32,152.41,152.28,152.38,1018.0,122.1724,122.2446,122.1403,122.2205,1018.0
2017-03-15 12:25:00,152.37,152.38,152.25,152.3,1200.0,122.2125,122.2205,122.1162,122.1563,1200.0
2017-03-15 12:30:00,152.3,152.3,152.07,152.25,4473.0,122.1563,122.1563,121.9719,122.1162,4473.0
2017-03-15 12:35:00,152.26,152.41,152.25,152.36,1915.0,122.1243,122.2446,122.1162,122.2045,1915.0
2017-03-15 12:40:00,152.4,152.5,152.4,152.5,2030.0,122.2365,122.3168,122.2365,122.3168,2030.0
2017-03-15 12:45:00,152.51,152.53,152.43,152.45,3071.0,122.3248,122.3408,122.2606,122.2766,3071.0
2017-03-15 12:50:00,152.45,152.45,152.29,152.3,2700.0,122.2766,122.2766,122.1483,122.1563,2700.0
2017-03-15 12:55:00,152.34,152.35,152.21,152.25,2003.0,122.1884,122.1964,122.0841,122.1162,2003.0
2017-03-15 13:00:00,152.19,152.3,152.19,152.22,1600.0,122.0681,122.1563,122.0681,122.0922,1600.0
2017-03-15 13:05:00,152.19,152.43,152.19,152.43,3161.0,122.0681,122.2606,122.0681,122.2606,3161.0
2017-03-15 13:10:00,152.38,152.42,152.21,152.21,2983.0,122.2205,122.2526,122.0841,122.0841,2983.0
2017-03-15 13:15:00,152.26,152.27,152.06,152.06,4785.0,122.1243,122.1323,121.9638,121.9638,4785.0
2017-03-15 13:20:00,152.08,152.15,152.04,152.15,1100.0,121.9799,122.036,121.9478,122.036,1100.0
2017-03-15 13:25:00,152.08,152.18,152.02,152.11,4370.0,121.9799,122.0601,121.9318,122.0039,4370.0
2017-03-15 13:30:00,152.05,152.12,151.99,152.08,2732.0,121.9558,122.012,121.9077,121.9799,2732.0
2017-03-15 13:35:00,152.09,152.29,152.09,152.28,2022.0,121.9879,122.1483,121.9879,122.1403,2022.0
2017-03-15 13:40:00,152.28,152.29,152.22,152.25,904.0,122.1403,122.1483,122.0922,122.1162,904.0
2017-03-15 13:45:00,152.26,152.27,152.18,152.22,1000.0,122.1243,122.1323,122.0601,122.0922,1000.0
2017-03-15 13:50:00,152.25,152.26,152.14,152.26,2600.0,122.1162,122.1243,122.028,122.1243,2600.0
2017-03-15 13:55:00,152.23,152.35,152.21,152.35,1800.0,122.1002,122.1964,122.0841,122.1964,1800.0
2017-03-15 14:00:00,152.41,153.19,152.33,153.19,27221.0,122.2446,122.8702,122.1804,122.8702,27221.0
2017-03-15 14:05:00,153.2,153.62,153.08,153.09,44777.0,122.8782,123.2151,122.782,122.79,44777.0
2017-03-15 14:10:00,153.14,153.51,153.03,153.3,21023.0,122.8301,123.1268,122.7419,122.9584,21023.0
2017-03-15 14:15:00,153.4,153.5,153.28,153.31,6237.0,123.0386,123.1188,122.9424,122.9664,6237.0
2017-03-15 14:20:00,153.38,153.75,153.32,153.75,17538.0,123.0226,123.3193,122.9745,123.3193,17538.0
2017-03-15 14:25:00,153.81,153.88,153.61,153.68,12184.0,123.3675,123.4236,123.2071,123.2632,12184.0
2017-03-15 14:30:00,153.62,153.85,153.45,153.76,14780.0,123.2151,123.3996,123.0787,123.3274,14780.0
2017-03-15 14:35:00,153.68,153.83,153.68,153.76,5430.0,123.2632,123.3835,123.2632,123.3274,5430.0
2017-03-15 14:40:00,153.83,154.09,153.8,154.08,18477.0,123.3835,123.5921,123.3595,123.584,18477.0
2017-03-15 14:45:00,154.05,154.55,154.05,154.55,20342.0,123.56,123.961,123.56,123.961,20342.0
2017-03-15 14:50:00,154.54,154.55,154.36,154.36,4252.0,123.953,123.961,123.8086,123.8086,4252.0
2017-03-15 14:55:00,154.37,154.4,154.18,154.26,4270.0,123.8166,123.8407,123.6642,123.7284,4270.0
2017-03-15 15:00:00,154.3,154.4,154.26,154.32,4279.0,123.7605,123.8407,123.7284,123.7765,4279.0
2017-03-15 15:05:00,154.34,154.45,154.29,154.29,6384.0,123.7926,123.8808,123.7525,123.7525,6384.0
2017-03-15 15:10:00,154.27,154.61,154.26,154.6,8155.0,123.7364,124.0091,123.7284,124.0011,8155.0
2017-03-15 15:15:00,154.64,154.8,154.47,154.61,16249.0,124.0332,124.1615,123.8968,124.0091,16249.0
2017-03-15 15:20:00,154.63,154.69,154.54,154.6,10984.0,124.0252,124.0733,123.953,124.0011,10984.0
2017-03-15 15:25:00,154.61,154.94,154.56,154.87,16262.0,124.0091,124.2738,123.969,124.2177,16262.0
2017-03-15 15:30:00,154.88,155.07,154.85,155.01,43623.0,124.2257,124.3781,124.2016,124.33,43623.0
2017-03-15 15:35:00,155.01,155.28,155.0,155.2,26119.0,124.33,124.5465,124.3219,124.4824,26119.0
2017-03-15 15:40:00,155.19,155.19,154.73,154.8,32372.0,124.4743,124.4743,124.1054,124.1615,32372.0
2017-03-15 15:45:00,154.78,154.85,154.58,154.63,36190.0,124.1455,124.2016,123.9851,124.0252,36190.0
2017-03-15 15:50:00,154.61,154.68,154.53,154.59,41263.0,124.0091,124.0653,123.945,123.9931,41263.0
2017-03-15 15:55:00,154.59,154.63,154.33,154.36,72775.0,123.9931,124.0252,123.7846,123.8086,72775.0
2017-03-16 09:30:00,154.86,155.4,154.4,154.98,37137.0,124.2097,124.6428,123.8407,124.3059,37137.0
2017-03-16 09:35:00,154.94,155.46,154.4,155.36,21358.0,124.2738,124.6909,123.8407,124.6107,21358.0
2017-03-16 09:40:00,155.2,155.35,154.98,154.98,8927.0,124.4824,124.6027,124.3059,124.3059,8927.0
2017-03-16 09:45:00,155.03,155.07,154.72,154.72,4071.0,124.346,124.3781,124.0974,124.0974,4071.0
2017-03-16 09:50:00,154.72,154.95,154.48,154.66,11703.0,124.0974,124.2818,123.9049,124.0492,11703.0
2017-03-16 09:55:00,154.66,154.7,154.38,154.63,4247.0,124.0492,124.0813,123.8247,124.0252,4247.0
2017-03-16 10:00:00,154.64,155.25,154.64,154.98,9914.0,124.0332,124.5225,124.0332,124.3059,9914.0
2017-03-16 10:05:00,154.86,154.88,154.51,154.57,6178.0,124.2097,124.2257,123.9289,123.9771,6178.0
2017-03-16 10:10:00,154.63,154.63,154.12,154.45,8805.0,124.0252,124.0252,123.6161,123.8808,8805.0
2017-03-16 10:15:00,154.45,154.45,154.16,154.23,4100.0,123.8808,123.8808,123.6482,123.7043,4100.0
2017-03-16 10:20:00,154.19,154.39,154.02,154.36,10794.0,123.6723,123.8327,123.5359,123.8086,10794.0
2017-03-16 10:25:00,154.39,154.61,154.24,154.39,9391.0,123.8327,124.0091,123.7124,123.8327,9391.0
2017-03-16 10:30:00,154.28,154.46,154.27,154.45,11109.0,123.7444,123.8888,123.7364,123.8808,11109.0
2017-03-16 10:35:00,154.42,154.61,154.34,154.38,5995.0,123.8567,124.0091,123.7926,123.8247,5995.0
2017-03-16 10:40:00,154.31,154.54,154.3,154.37,14838.0,123.7685,123.953,123.7605,123.8166,14838.0
2017-03-16 10:45:00,154.37,154.51,154.15,154.51,5637.0,123.8166,123.9289,123.6402,123.9289,5637.0
2017-03-16 10:50:00,154.5,154.78,154.5,154.62,12554.0,123.9209,124.1455,123.9209,124.0172,12554.0
2017-03-16 10:55:00,154.65,154.65,154.44,154.47,5445.0,124.0412,124.0412,123.8728,123.8968,5445.0
2017-03-16 11:00:00,154.41,154.47,153.88,153.94,15233.0,123.8487,123.8968,123.4236,123.4717,15233.0
2017-03-16 11:05:00,153.9,154.18,153.9,154.18,6029.0,123.4397,123.6642,123.4397,123.6642,6029.0
2017-03-16 11:10:00,154.16,154.33,154.12,154.21,8135.0,123.6482,123.7846,123.6161,123.6883,8135.0
2017-03-16 11:15:00,154.25,154.31,154.1,154.11,2301.0,123.7204,123.7685,123.6001,123.6081,2301.0
2017-03-16 11:20:00,154.14,154.29,154.13,154.13,9945.0,123.6322,123.7525,123.6241,123.6241,9945.0
2017-03-16 11:25:00,154.11,154.25,154.04,154.14,3706.0,123.6081,123.7204,123.5519,123.6322,3706.0
2017-03-16 11:30:00,154.14,154.29,154.14,154.18,5565.0,123.6322,123.7525,123.6322,123.6642,5565.0
2017-03-16 11:35:00,154.06,154.13,153.93,153.99,8879.0,123.568,123.6241,123.4637,123.5118,8879.0
2017-03-16 11:40:00,154.02,154.24,154.02,154.15,4082.0,123.5359,123.7124,123.5359,123.6402,4082.0
2017-03-16 11:45:00,154.21,154.41,154.18,154.26,3542.0,123.6883,123.8487,123.6642,123.7284,3542.0
2017-03-16 11:50:00,154.3,154.38,154.25,154.27,4289.0,123.7605,123.8247,123.7204,123.7364,4289.0
2017-03-16 11:55:00,154.34,154.45,154.26,154.45,2560.0,123.7926,123.8808,123.7284,123.8808,2560.0
2017-03-16 12:00:00,154.46,154.46,154.33,154.37,3710.0,123.8888,123.8888,123.7846,123.8166,3710.0
2017-03-16 12:05:00,154.33,154.41,154.15,154.27,5700.0,123.7846,123.8487,123.6402,123.7364,5700.0
2017-03-16 12:10:00,154.24,154.27,154.15,154.25,4779.0,123.7124,123.7364,123.6402,123.7204,4779.0
2017-03-16 12:15:00,154.28,154.39,154.25,154.36,2024.0,123.7444,123.8327,123.7204,123.8086,2024.0
2017-03-16 12:20:00,154.37,154.37,154.2,154.27,3905.0,123.8166,123.8166,123.6803,123.7364,3905.0
2017-03-16 12:25:00,154.26,154.34,154.22,154.22,2320.0,123.7284,123.7926,123.6963,123.6963,2320.0
2017-03-16 12:30:00,154.29,154.42,154.21,154.41,7595.0,123.7525,123.8567,123.6883,123.8487,7595.0
2017-03-16 12:35:00,154.38,154.6,154.38,154.58,2325.0,123.8247,124.0011,123.8247,123.9851,2325.0
2017-03-16 12:40:00,154.56,154.6,154.45,154.45,5926.0,123.969,124.0011,123.8808,123.8808,5926.0
2017-03-16 12:45:00,154.45,154.57,154.36,154.36,3301.0,123.8808,123.9771,123.8086,123.8086,3301.0
2017-03-16 12:50:00,154.41,154.46,154.37,154.37,2500.0,123.8487,123.8888,123.8166,123.8166,2500.0
2017-03-16 12:55:00,154.38,154.45,154.38,154.44,1773.0,123.8247,123.8808,123.8247,123.8728,1773.0
2017-03-16 13:00:00,154.44,154.46,154.35,154.43,3432.0,123.8728,123.8888,123.8006,123.8648,3432.0
2017-03-16 13:05:00,154.38,154.41,154.2,154.24,4650.0,123.8247,123.8487,123.6803,123.7124,4650.0
2017-03-16 13:10:00,154.25,154.29,154.12,154.15,3678.0,123.7204,123.7525,123.6161,123.6402,3678.0
2017-03-16 13:15:00,154.17,154.17,153.93,154.0,9797.0,123.6562,123.6562,123.4637,123.5199,9797.0
2017-03-16 13:20:00,154.0,154.07,153.92,153.95,7246.0,123.5199,123.576,123.4557,123.4798,7246.0
2017-03-16 13:25:00,153.95,154.06,153.9,153.9,4183.0,123.4798,123.568,123.4397,123.4397,4183.0
2017-03-16 13:30:00,153.91,154.12,153.89,154.04,5402.0,123.4477,123.6161,123.4316,123.5519,5402.0
2017-03-16 13:35:00,154.06,154.13,154.03,154.1,2100.0,123.568,123.6241,123.5439,123.6001,2100.0
2017-03-16 13:40:00,154.07,154.16,153.92,154.15,4231.0,123.576,123.6482,123.4557,123.6402,4231.0
2017-03-16 13:45:00,154.17,154.28,154.17,154.25,4400.0,123.6562,123.7444,123.6562,123.7204,4400.0
2017-03-16 13:50:00,154.2,154.41,154.2,154.41,2659.0,123.6803,123.8487,123.6803,123.8487,2659.0
2017-03-16 13:55:00,154.36,154.36,154.17,154.18,4527.0,123.8086,123.8086,123.6562,123.6642,4527.0
2017-03-16 14:00:00,154.16,154.27,154.11,154.19,2885.0,123.6482,123.7364,123.6081,123.6723,2885.0
2017-03-16 14:05:00,154.19,154.28,154.18,154.28,3531.0,123.6723,123.7444,123.6642,123.7444,3531.0
2017-03-16 14:10:00,154.26,154.38,154.26,154.38,5846.0,123.7284,123.8247,123.7284,123.8247,5846.0
2017-03-16 14:15:00,154.36,154.36,154.29,154.34,4012.0,123.8086,123.8086,123.7525,123.7926,4012.0
2017-03-16 14:20:00,154.34,154.37,154.26,154.28,4746.0,123.7926,123.8166,123.7284,123.7444,4746.0
2017-03-16 14:25:00,154.3,154.39,154.3,154.35,4650.0,123.7605,123.8327,123.7605,123.8006,4650.0
2017-03-16 14:30:00,154.36,154.48,154.33,154.48,10202.0,123.8086,123.9049,123.7846,123.9049,10202.0
2017-03-16 14:35:00,154.41,154.51,154.4,154.49,11596.0,123.8487,123.9289,123.8407,123.9129,11596.0
2017-03-16 14:40:00,154.49,154.57,154.38,154.38,14930.0,123.9129,123.9771,123.8247,123.8247,14930.0
2017-03-16 14:45:00,154.38,154.39,154.25,154.31,6808.0,123.8247,123.8327,123.7204,123.7685,6808.0
2017-03-16 14:50:00,154.25,154.26,154.07,154.12,5814.0,123.7204,123.7284,123.576,123.6161,5814.0
2017-03-16 14:55:00,154.15,154.18,153.95,154.01,4816.0,123.6402,123.6642,123.4798,123.5279,4816.0
2017-03-16 15:00:00,154.03,154.05,153.87,153.96,5125.0,123.5439,123.56,123.4156,123.4878,5125.0
2017-03-16 15:05:00,154.0,154.02,153.96,153.97,4988.0,123.5199,123.5359,123.4878,123.4958,4988.0
2017-03-16 15:10:00,153.92,154.07,153.92,154.04,7082.0,123.4557,123.576,123.4557,123.5519,7082.0
2017-03-16 15:15:00,154.05,154.13,154.03,154.08,4694.0,123.56,123.6241,123.5439,123.584,4694.0
2017-03-16 15:20:00,154.1,154.23,154.1,154.17,6125.0,123.6001,123.7043,123.6001,123.6562,6125.0
2017-03-16 15:25:00,154.18,154.2,153.99,154.09,11061.0,123.6642,123.6803,123.5118,123.5921,11061.0
2017-03-16 15:30:00,154.09,154.12,153.94,154.07,13111.0,123.5921,123.6161,123.4717,123.576,13111.0
2017-03-16 15:35:00,154.07,154.1,154.03,154.09,10919.0,123.576,123.6001,123.5439,123.5921,10919.0
2017-03-16 15:40:00,154.07,154.07,153.98,153.99,14401.0,123.576,123.576,123.5038,123.5118,14401.0
2017-03-16 15:45:00,154.0,154.01,153.79,153.8,30651.0,123.5199,123.5279,123.3514,123.3595,30651.0
2017-03-16 15:50:00,153.78,154.03,153.78,154.02,33995.0,123.3434,123.5439,123.3434,123.5359,33995.0
2017-03-16 15:55:00,154.0,154.21,153.96,154.0,80791.0,123.5199,123.6883,123.4878,123.5199,80791.0
2017-03-17 09:30:00,154.95,154.95,154.46,154.76,162401.0,124.2818,124.2818,123.8888,124.1294,162401.0
2017-03-17 09:35:00,154.77,154.98,154.54,154.54,9558.0,124.1375,124.3059,123.953,123.953,9558.0
2017-03-17 09:40:00,154.53,154.66,154.48,154.55,2727.0,123.945,124.0492,123.9049,123.961,2727.0
2017-03-17 09:45:00,154.42,154.42,154.23,154.39,10177.0,123.8567,123.8567,123.7043,123.8327,10177.0
2017-03-17 09:50:00,154.38,154.62,154.38,154.4,4410.0,123.8247,124.0172,123.8247,123.8407,4410.0
2017-03-17 09:55:00,154.32,154.46,154.09,154.43,8537.0,123.7765,123.8888,123.5921,123.8648,8537.0
2017-03-17 10:00:00,154.34,154.5,154.26,154.4,13861.0,123.7926,123.9209,123.7284,123.8407,13861.0
2017-03-17 10:05:00,154.4,154.4,154.11,154.25,11868.0,123.8407,123.8407,123.6081,123.7204,11868.0
2017-03-17 10:10:00,154.32,154.37,154.12,154.12,4094.0,123.7765,123.8166,123.6161,123.6161,4094.0
2017-03-17 10:15:00,154.11,154.29,154.1,154.26,3473.0,123.6081,123.7525,123.6001,123.7284,3473.0
2017-03-17 10:20:00,154.24,154.34,154.22,154.34,2633.0,123.7124,123.7926,123.6963,123.7926,2633.0
2017-03-17 10:25:00,154.28,154.59,154.25,154.45,53123.0,123.7444,123.9931,123.7204,123.8808,53123.0
2017-03-17 10:30:00,154.47,154.51,154.24,154.51,6738.0,123.8968,123.9289,123.7124,123.9289,6738.0
2017-03-17 10:35:00,154.38,154.46,154.26,154.34,5235.0,123.8247,123.8888,123.7284,123.7926,5235.0
2017-03-17 10:40:00,154.37,154.37,153.99,154.06,5535.0,123.8166,123.8166,123.5118,123.568,5535.0
2017-03-17 10:45:00,153.93,154.11,153.93,154.01,2925.0,123.4637,123.6081,123.4637,123.5279,2925.0
2017-03-17 10:50:00,153.96,153.96,153.81,153.81,5795.0,123.4878,123.4878,123.3675,123.3675,5795.0
2017-03-17 10:55:00,153.89,154.04,153.88,153.95,5003.0,123.4316,123.5519,123.4236,123.4798,5003.0
2017-03-17 11:00:00,153.97,154.09,153.89,154.09,5961.0,123.4958,123.5921,123.4316,123.5921,5961.0
2017-03-17 11:05:00,154.06,154.21,154.06,154.06,4941.0,123.568,123.6883,123.568,123.568,4941.0
2017-03-17 11:10:00,154.06,154.22,154.0,154.09,5360.0,123.568,123.6963,123.5199,123.5921,5360.0
2017-03-17 11:15:00,154.09,154.2,154.08,154.15,3802.0,123.5921,123.6803,123.584,123.6402,3802.0
2017-03-17 11:20:00,154.08,154.28,154.04,154.04,4463.0,123.584,123.7444,123.5519,123.5519,4463.0
2017-03-17 11:25:00,154.06,154.15,154.04,154.08,3412.0,123.568,123.6402,123.5519,123.584,3412.0
2017-03-17 11:30:00,154.06,154.13,154.04,154.09,8077.0,123.568,123.6241,123.5519,123.5921,8077.0
2017-03-17 11:35:00,154.07,154.13,153.92,154.02,3259.0,123.576,123.6241,123.4557,123.5359,3259.0
2017-03-17 11:40:00,153.99,154.11,153.95,154.05,3740.0,123.5118,123.6081,123.4798,123.56,3740.0
2017-03-17 11:45:00,154.04,154.16,154.03,154.12,3302.0,123.5519,123.6482,123.5439,123.6161,3302.0
2017-03-17 11:50:00,154.11,154.22,154.07,154.07,1952.0,123.6081,123.6963,123.576,123.576,1952.0
2017-03-17 11:55:00,154.06,154.21,154.06,154.18,5401.0,123.568,123.6883,123.568,123.6642,5401.0
2017-03-17 12:00:00,154.24,154.47,154.21,154.47,9856.0,123.7124,123.8968,123.6883,123.8968,9856.0
2017-03-17 12:05:00,154.42,154.73,154.42,154.64,18324.0,123.8567,124.1054,123.8567,124.0332,18324.0
2017-03-17 12:10:00,154.65,154.78,154.62,154.75,11594.0,124.0412,124.1455,124.0172,124.1214,11594.0
2017-03-17 12:15:00,154.74,154.78,154.71,154.72,4612.0,124.1134,124.1455,124.0893,124.0974,4612.0
2017-03-17 12:20:00,154.76,154.92,154.75,154.86,11043.0,124.1294,124.2578,124.1214,124.2097,11043.0
2017-03-17 12:25:00,154.87,154.92,154.8,154.9,8285.0,124.2177,124.2578,124.1615,124.2417,8285.0
2017-03-17 12:30:00,154.89,154.94,154.86,154.94,5860.0,124.2337,124.2738,124.2097,124.2738,5860.0
2017-03-17 12:35:00,154.89,154.97,154.85,154.96,5000.0,124.2337,124.2979,124.2016,124.2899,5000.0
2017-03-17 12:40:00,154.92,155.02,154.9,154.99,5436.0,124.2578,124.338,124.2417,124.3139,5436.0
2017-03-17 12:45:00,154.95,154.99,154.88,154.96,6314.0,124.2818,124.3139,124.2257,124.2899,6314.0
2017-03-17 12:50:00,155.0,155.08,154.92,154.92,4136.0,124.3219,124.3861,124.2578,124.2578,4136.0
2017-03-17 12:55:00,154.93,154.95,154.85,154.92,6377.0,124.2658,124.2818,124.2016,124.2578,6377.0
2017-03-17 13:00:00,154.91,155.01,154.91,154.92,6460.0,124.2498,124.33,124.2498,124.2578,6460.0
2017-03-17 13:05:00,154.91,154.94,154.86,154.94,3325.0,124.2498,124.2738,124.2097,124.2738,3325.0
2017-03-17 13:10:00,154.9,154.93,154.85,154.93,6506.0,124.2417,124.2658,124.2016,124.2658,6506.0
2017-03-17 13:15:00,154.9,154.95,154.9,154.93,2191.0,124.2417,124.2818,124.2417,124.2658,2191.0
2017-03-17 13:20:00,154.96,154.97,154.88,154.91,9129.0,124.2899,124.2979,124.2257,124.2498,9129.0
2017-03-17 13:25:00,154.94,154.97,154.9,154.94,4350.0,124.2738,124.2979,124.2417,124.2738,4350.0
2017-03-17 13:30:00,154.92,154.98,154.89,154.9,4741.0,124.2578,124.3059,124.2337,124.2417,4741.0
2017-03-17 13:35:00,154.93,155.01,154.91,154.99,3416.0,124.2658,124.33,124.2498,124.3139,3416.0
2017-03-17 13:40:00,154.97,154.99,154.89,154.89,7035.0,124.2979,124.3139,124.2337,124.2337,7035.0
2017-03-17 13:45:00,154.89,154.91,154.8,154.87,2564.0,124.2337,124.2498,124.1615,124.2177,2564.0
2017-03-17 13:50:00,154.89,154.91,154.83,154.87,4700.0,124.2337,124.2498,124.1856,124.2177,4700.0
2017-03-17 13:55:00,154.89,155.0,154.86,155.0,4130.0,124.2337,124.3219,124.2097,124.3219,4130.0
2017-03-17 14:00:00,155.04,155.06,154.99,154.99,3864.0,124.354,124.3701,124.3139,124.3139,3864.0
2017-03-17 14:05:00,155.01,155.08,154.99,155.06,3660.0,124.33,124.3861,124.3139,124.3701,3660.0
2017-03-17 14:10:00,155.09,155.22,155.03,155.16,8776.0,124.3941,124.4984,124.346,124.4503,8776.0
2017-03-17 14:15:00,155.15,155.25,155.1,155.25,3900.0,124.4423,124.5225,124.4022,124.5225,3900.0
2017-03-17 14:20:00,155.26,155.51,155.25,155.38,27156.0,124.5305,124.731,124.5225,124.6267,27156.0
2017-03-17 14:25:00,155.36,155.44,155.24,155.32,4400.0,124.6107,124.6749,124.5144,124.5786,4400.0
2017-03-17 14:30:00,155.33,155.47,155.25,155.25,4955.0,124.5866,124.6989,124.5225,124.5225,4955.0
2017-03-17 14:35:00,155.25,155.33,155.14,155.14,7476.0,124.5225,124.5866,124.4342,124.4342,7476.0
2017-03-17 14:40:00,155.1,155.22,155.1,155.18,6793.0,124.4022,124.4984,124.4022,124.4663,6793.0
2017-03-17 14:45:00,155.18,155.18,155.08,155.12,5505.0,124.4663,124.4663,124.3861,124.4182,5505.0
2017-03-17 14:50:00,155.13,155.19,155.09,155.16,5953.0,124.4262,124.4743,124.3941,124.4503,5953.0
2017-03-17 14:55:00,155.17,155.18,154.99,155.02,9516.0,124.4583,124.4663,124.3139,124.338,9516.0
2017-03-17 15:00:00,155.05,155.16,155.04,155.16,9698.0,124.362,124.4503,124.354,124.4503,9698.0
2017-03-17 15:05:00,155.14,155.19,155.1,155.17,6624.0,124.4342,124.4743,124.4022,124.4583,6624.0
2017-03-17 15:10:00,155.14,155.14,155.02,155.06,8166.0,124.4342,124.4342,124.338,124.3701,8166.0
2017-03-17 15:15:00,155.06,155.1,154.89,154.93,11335.0,124.3701,124.4022,124.2337,124.2658,11335.0
2017-03-17 15:20:00,154.93,154.93,154.81,154.86,7674.0,124.2658,124.2658,124.1695,124.2097,7674.0
2017-03-17 15:25:00,154.86,154.9,154.78,154.82,10885.0,124.2097,124.2417,124.1455,124.1776,10885.0
2017-03-17 15:30:00,154.83,154.87,154.7,154.82,15641.0,124.1856,124.2177,124.0813,124.1776,15641.0
2017-03-17 15:35:00,154.8,155.02,154.75,154.99,20445.0,124.1615,124.338,124.1214,124.3139,20445.0
2017-03-17 15:40:00,155.0,155.06,154.93,154.93,16688.0,124.3219,124.3701,124.2658,124.2658,16688.0
2017-03-17 15:45:00,154.88,155.09,154.26,155.07,56059.0,124.2257,124.3941,123.7284,124.3781,56059.0
2017-03-17 15:50:00,155.08,155.26,155.05,155.11,27638.0,124.3861,124.5305,124.362,124.4102,27638.0
2017-03-17 15:55:00,155.1,155.1,154.52,154.59,152920.0,124.4022,124.4022,123.9369,123.9931,152920.0
2017-03-20 09:30:00,154.51,154.63,154.0,154.31,28011.0,123.9289,124.0252,123.5199,123.7685,28011.0
2017-03-20 09:35:00,154.17,154.48,154.04,154.36,11258.0,123.6562,123.9049,123.5519,123.8086,11258.0
2017-03-20 09:40:00,154.44,154.47,154.05,154.2,5819.0,123.8728,123.8968,123.56,123.6803,5819.0
2017-03-20 09:45:00,154.23,154.6,153.99,154.53,2600.0,123.7043,124.0011,123.5118,123.945,2600.0
2017-03-20 09:50:00,154.58,154.58,154.34,154.5,2996.0,123.9851,123.9851,123.7926,123.9209,2996.0
2017-03-20 09:55:00,154.46,154.59,154.34,154.42,3200.0,123.8888,123.9931,123.7926,123.8567,3200.0
2017-03-20 10:00:00,154.41,154.55,154.2,154.26,6838.0,123.8487,123.961,123.6803,123.7284,6838.0
2017-03-20 10:05:00,154.3,154.53,154.3,154.53,1100.0,123.7605,123.945,123.7605,123.945,1100.0
2017-03-20 10:10:00,154.54,154.74,154.49,154.74,16257.0,123.953,124.1134,123.9129,124.1134,16257.0
2017-03-20 10:15:00,154.78,155.08,154.78,155.0,7781.0,124.1455,124.3861,124.1455,124.3219,7781.0
2017-03-20 10:20:00,155.06,155.14,154.93,154.98,5138.0,124.3701,124.4342,124.2658,124.3059,5138.0
2017-03-20 10:25:00,155.02,155.11,154.87,155.02,8107.0,124.338,124.4102,124.2177,124.338,8107.0
2017-03-20 10:30:00,155.02,155.04,154.66,154.66,3834.0,124.338,124.354,124.0492,124.0492,3834.0
2017-03-20 10:35:00,154.62,154.66,154.5,154.53,3500.0,124.0172,124.0492,123.9209,123.945,3500.0
2017-03-20 10:40:00,154.62,154.68,154.61,154.61,2600.0,124.0172,124.0653,124.0091,124.0091,2600.0
2017-03-20 10:45:00,154.66,154.77,154.66,154.72,2862.0,124.0492,124.1375,124.0492,124.0974,2862.0
2017-03-20 10:50:00,154.69,154.89,154.65,154.7,6615.0,124.0733,124.2337,124.0412,124.0813,6615.0
2017-03-20 10:55:00,154.75,155.08,154.75,155.08,8973.0,124.1214,124.3861,124.1214,124.3861,8973.0
2017-03-20 11:00:00,155.08,155.14,154.92,154.95,11202.0,124.3861,124.4342,124.2578,124.2818,11202.0
2017-03-20 11:05:00,155.02,155.05,154.96,155.04,3045.0,124.338,124.362,124.2899,124.354,3045.0
2017-03-20 11:10:00,155.03,155.21,155.02,155.02,8965.0,124.346,124.4904,124.338,124.338,8965.0
2017-03-20 11:15:00,154.93,155.08,154.91,155.08,2400.0,124.2658,124.3861,124.2498,124.3861,2400.0
2017-03-20 11:20:00,155.09,155.1,154.93,155.03,17187.0,124.3941,124.4022,124.2658,124.346,17187.0
2017-03-20 11:25:00,155.07,155.22,155.05,155.19,6609.0,124.3781,124.4984,124.362,124.4743,6609.0
2017-03-20 11:30:00,155.14,155.15,155.01,155.06,5179.0,124.4342,124.4423,124.33,124.3701,5179.0
2017-03-20 11:35:00,155.04,155.18,155.02,155.16,3133.0,124.354,124.4663,124.338,124.4503,3133.0
2017-03-20 11:40:00,155.08,155.16,155.02,155.02,4045.0,124.3861,124.4503,124.338,124.338,4045.0
2017-03-20 11:45:00,155.05,155.14,155.03,155.07,5019.0,124.362,124.4342,124.346,124.3781,5019.0
2017-03-20 11:50:00,155.1,155.22,155.09,155.17,3891.0,124.4022,124.4984,124.3941,124.4583,3891.0
2017-03-20 11:55:00,155.14,155.15,154.95,154.95,4576.0,124.4342,124.4423,124.2818,124.2818,4576.0
2017-03-20 12:00:00,155.01,155.03,154.89,154.9,3770.0,124.33,124.346,124.2337,124.2417,3770.0
2017-03-20 12:05:00,154.93,154.99,154.9,154.99,2700.0,124.2658,124.3139,124.2417,124.3139,2700.0
2017-03-20 12:10:00,154.99,155.03,154.98,155.0,1100.0,124.3139,124.346,124.3059,124.3219,1100.0
2017-03-20 12:15:00,154.91,154.97,154.73,154.76,8500.0,124.2498,124.2979,124.1054,124.1294,8500.0
2017-03-20 12:20:00,154.77,154.87,154.71,154.75,8065.0,124.1375,124.2177,124.0893,124.1214,8065.0
2017-03-20 12:25:00,154.83,154.9,154.79,154.88,7688.0,124.1856,124.2417,124.1535,124.2257,7688.0
2017-03-20 12:30:00,154.89,154.93,154.86,154.9,1350.0,124.2337,124.2658,124.2097,124.2417,1350.0
2017-03-20 12:35:00,154.92,154.95,154.87,154.93,3793.0,124.2578,124.2818,124.2177,124.2658,3793.0
2017-03-20 12:40:00,154.93,154.97,154.93,154.97,600.0,124.2658,124.2979,124.2658,124.2979,600.0
2017-03-20 12:45:00,154.95,155.11,154.91,154.91,3637.0,124.2818,124.4102,124.2498,124.2498,3637.0
2017-03-20 12:50:00,154.91,155.0,154.91,154.92,3725.0,124.2498,124.3219,124.2498,124.2578,3725.0
2017-03-20 12:55:00,154.94,154.94,154.77,154.85,1639.0,124.2738,124.2738,124.1375,124.2016,1639.0
2017-03-20 13:00:00,154.86,154.89,154.76,154.81,1892.0,124.2097,124.2337,124.1294,124.1695,1892.0
2017-03-20 13:05:00,154.79,154.84,154.71,154.74,2700.0,124.1535,124.1936,124.0893,124.1134,2700.0
2017-03-20 13:10:00,154.74,154.84,154.74,154.84,3583.0,124.1134,124.1936,124.1134,124.1936,3583.0
2017-03-20 13:15:00,154.78,154.83,154.76,154.77,3131.0,124.1455,124.1856,124.1294,124.1375,3131.0
2017-03-20 13:20:00,154.75,154.82,154.7,154.74,1700.0,124.1214,124.1776,124.0813,124.1134,1700.0
2017-03-20 13:25:00,154.75,154.82,154.73,154.75,4140.0,124.1214,124.1776,124.1054,124.1214,4140.0
2017-03-20 13:30:00,154.75,154.85,154.75,154.82,2871.0,124.1214,124.2016,124.1214,124.1776,2871.0
2017-03-20 13:35:00,154.79,154.81,154.58,154.67,3550.0,124.1535,124.1695,123.9851,124.0573,3550.0
2017-03-20 13:40:00,154.56,154.59,154.18,154.21,7267.0,123.969,123.9931,123.6642,123.6883,7267.0
2017-03-20 13:45:00,154.17,154.32,154.16,154.27,9206.0,123.6562,123.7765,123.6482,123.7364,9206.0
2017-03-20 13:50:00,154.25,154.38,154.23,154.31,7139.0,123.7204,123.8247,123.7043,123.7685,7139.0
2017-03-20 13:55:00,154.31,154.37,154.28,154.34,5413.0,123.7685,123.8166,123.7444,123.7926,5413.0
2017-03-20 14:00:00,154.36,154.38,154.18,154.21,5477.0,123.8086,123.8247,123.6642,123.6883,5477.0
2017-03-20 14:05:00,154.18,154.32,154.16,154.32,5715.0,123.6642,123.7765,123.6482,123.7765,5715.0
2017-03-20 14:10:00,154.32,154.35,154.23,154.31,4929.0,123.7765,123.8006,123.7043,123.7685,4929.0
2017-03-20 14:15:00,154.32,154.33,154.27,154.29,7480.0,123.7765,123.7846,123.7364,123.7525,7480.0
2017-03-20 14:20:00,154.31,154.32,154.22,154.29,4824.0,123.7685,123.7765,123.6963,123.7525,4824.0
2017-03-20 14:25:00,154.32,154.38,154.28,154.29,4793.0,123.7765,123.8247,123.7444,123.7525,4793.0
2017-03-20 14:30:00,154.31,154.35,154.24,154.28,3371.0,123.7685,123.8006,123.7124,123.7444,3371.0
2017-03-20 14:35:00,154.32,154.32,153.96,154.05,7555.0,123.7765,123.7765,123.4878,123.56,7555.0
2017-03-20 14:40:00,154.06,154.16,154.03,154.13,5664.0,123.568,123.6482,123.5439,123.6241,5664.0
2017-03-20 14:45:00,154.09,154.12,154.0,154.0,2500.0,123.5921,123.6161,123.5199,123.5199,2500.0
2017-03-20 14:50:00,153.97,154.1,153.92,154.08,4486.0,123.4958,123.6001,123.4557,123.584,4486.0
2017-03-20 14:55:00,154.08,154.13,154.06,154.1,4800.0,123.584,123.6241,123.568,123.6001,4800.0
2017-03-20 15:00:00,154.05,154.06,153.96,154.02,3731.0,123.56,123.568,123.4878,123.5359,3731.0
2017-03-20 15:05:00,154.04,154.14,154.02,154.12,5592.0,123.5519,123.6322,123.5359,123.6161,5592.0
2017-03-20 15:10:00,154.13,154.31,154.12,154.3,9159.0,123.6241,123.7685,123.6161,123.7605,9159.0
2017-03-20 15:15:00,154.33,154.4,154.28,154.35,8209.0,123.7846,123.8407,123.7444,123.8006,8209.0
2017-03-20 15:20:00,154.34,154.42,154.34,154.38,4360.0,123.7926,123.8567,123.7926,123.8247,4360.0
2017-03-20 15:25:00,154.35,154.37,154.25,154.33,6370.0,123.8006,123.8166,123.7204,123.7846,6370.0
2017-03-20 15:30:00,154.33,154.5,154.33,154.45,7012.0,123.7846,123.9209,123.7846,123.8808,7012.0
2017-03-20 15:35:00,154.44,154.51,154.42,154.42,5393.0,123.8728,123.9289,123.8567,123.8567,5393.0
2017-03-20 15:40:00,154.42,154.45,154.37,154.39,12800.0,123.8567,123.8808,123.8166,123.8327,12800.0
2017-03-20 15:45:00,154.39,154.5,154.08,154.49,22707.0,123.8327,123.9209,123.584,123.9129,22707.0
2017-03-20 15:50:00,154.5,154.55,154.37,154.39,25402.0,123.9209,123.961,123.8166,123.8327,25402.0
2017-03-20 15:55:00,154.39,154.45,154.19,154.24,43668.0,123.8327,123.8808,123.6723,123.7124,43668.0
2017-03-21 09:30:00,154.7,155.19,154.09,154.72,17086.0,124.0813,124.4743,123.5921,124.0974,17086.0
2017-03-21 09:35:00,154.84,155.12,154.46,154.56,5120.0,124.1936,124.4182,123.8888,123.969,5120.0
2017-03-21 09:40:00,154.48,154.58,154.24,154.36,8061.0,123.9049,123.9851,123.7124,123.8086,8061.0
2017-03-21 09:45:00,154.33,154.41,154.07,154.14,4643.0,123.7846,123.8487,123.576,123.6322,4643.0
2017-03-21 09:50:00,154.04,154.12,153.91,153.92,4884.0,123.5519,123.6161,123.4477,123.4557,4884.0
2017-03-21 09:55:00,153.88,154.03,153.81,153.85,3700.0,123.4236,123.5439,123.3675,123.3996,3700.0
2017-03-21 10:00:00,153.8,153.8,153.47,153.63,4300.0,123.3595,123.3595,123.0948,123.2231,4300.0
2017-03-21 10:05:00,153.62,153.66,153.5,153.52,20254.0,123.2151,123.2472,123.1188,123.1349,20254.0
2017-03-21 10:10:00,153.47,153.57,153.21,153.27,5619.0,123.0948,123.175,122.8862,122.9344,5619.0
2017-03-21 10:15:00,153.31,153.31,153.01,153.17,3781.0,122.9664,122.9664,122.7258,122.8541,3781.0
2017-03-21 10:20:00,153.11,153.28,152.91,152.92,7234.0,122.806,122.9424,122.6456,122.6536,7234.0
2017-03-21 10:25:00,152.97,153.05,152.6,152.77,6204.0,122.6937,122.7579,122.397,122.5333,6204.0
2017-03-21 10:30:00,152.61,152.64,152.49,152.58,11780.0,122.405,122.429,122.3087,122.3809,11780.0
2017-03-21 10:35:00,152.56,152.74,152.54,152.74,5303.0,122.3649,122.5092,122.3488,122.5092,5303.0
2017-03-21 10:40:00,152.67,152.88,152.67,152.72,4752.0,122.4531,122.6215,122.4531,122.4932,4752.0
2017-03-21 10:45:00,152.7,152.7,152.45,152.47,3965.0,122.4772,122.4772,122.2766,122.2927,3965.0
2017-03-21 10:50:00,152.45,152.49,152.04,152.06,7474.0,122.2766,122.3087,121.9478,121.9638,7474.0
2017-03-21 10:55:00,152.0,152.1,151.54,151.57,14498.0,121.9157,121.9959,121.5468,121.5708,14498.0
2017-03-21 11:00:00,151.57,151.7,151.56,151.56,20064.0,121.5708,121.6751,121.5628,121.5628,20064.0
2017-03-21 11:05:00,151.55,151.61,151.36,151.51,8923.0,121.5548,121.6029,121.4024,121.5227,8923.0
2017-03-21 11:10:00,151.56,151.64,151.41,151.47,9508.0,121.5628,121.627,121.4425,121.4906,9508.0
2017-03-21 11:15:00,151.41,151.41,150.43,150.53,31704.0,121.4425,121.4425,120.6565,120.7367,31704.0
2017-03-21 11:20:00,150.37,150.83,150.36,150.8,5193.0,120.6083,120.9773,120.6003,120.9532,5193.0
2017-03-21 11:25:00,150.85,151.17,150.77,151.17,17105.0,120.9933,121.25,120.9292,121.25,17105.0
2017-03-21 11:30:00,151.14,151.18,150.76,150.81,5359.0,121.2259,121.258,120.9211,120.9612,5359.0
2017-03-21 11:35:00,150.83,150.94,150.68,150.88,5919.0,120.9773,121.0655,120.857,121.0174,5919.0
2017-03-21 11:40:00,150.83,151.13,150.76,151.13,4562.0,120.9773,121.2179,120.9211,121.2179,4562.0
2017-03-21 11:45:00,151.15,151.46,151.06,151.46,10380.0,121.2339,121.4826,121.1618,121.4826,10380.0
2017-03-21 11:50:00,151.46,151.55,151.37,151.47,7031.0,121.4826,121.5548,121.4104,121.4906,7031.0
2017-03-21 11:55:00,151.46,151.67,151.41,151.67,3100.0,121.4826,121.651,121.4425,121.651,3100.0
2017-03-21 12:00:00,151.65,151.69,151.31,151.4,10377.0,121.635,121.6671,121.3623,121.4345,10377.0
2017-03-21 12:05:00,151.43,151.75,151.43,151.58,7469.0,121.4585,121.7152,121.4585,121.5788,7469.0
2017-03-21 12:10:00,151.59,151.59,151.18,151.18,8105.0,121.5869,121.5869,121.258,121.258,8105.0
2017-03-21 12:15:00,151.19,151.21,150.9,150.99,10709.0,121.266,121.2821,121.0334,121.1056,10709.0
2017-03-21 12:20:00,150.98,151.18,150.75,150.83,14046.0,121.0976,121.258,120.9131,120.9773,14046.0
2017-03-21 12:25:00,150.83,150.83,150.65,150.83,7224.0,120.9773,120.9773,120.8329,120.9773,7224.0
2017-03-21 12:30:00,150.88,151.09,150.79,150.97,7072.0,121.0174,121.1858,120.9452,121.0896,7072.0
2017-03-21 12:35:00,150.9,150.99,150.8,150.84,4785.0,121.0334,121.1056,120.9532,120.9853,4785.0
2017-03-21 12:40:00,150.88,150.98,150.87,150.97,3060.0,121.0174,121.0976,121.0094,121.0896,3060.0
2017-03-21 12:45:00,150.91,150.91,150.63,150.65,2700.0,121.0414,121.0414,120.8169,120.8329,2700.0
2017-03-21 12:50:00,150.64,150.88,150.64,150.86,5780.0,120.8249,121.0174,120.8249,121.0013,5780.0
2017-03-21 12:55:00,150.9,151.05,150.9,150.95,2618.0,121.0334,121.1537,121.0334,121.0735,2618.0
2017-03-21 13:00:00,150.92,151.06,150.9,150.96,4339.0,121.0495,121.1618,121.0334,121.0816,4339.0
2017-03-21 13:05:00,151.02,151.04,150.82,150.84,2872.0,121.1297,121.1457,120.9693,120.9853,2872.0
2017-03-21 13:10:00,150.81,150.98,150.66,150.69,5200.0,120.9612,121.0976,120.8409,120.865,5200.0
2017-03-21 13:15:00,150.72,150.91,150.7,150.89,3832.0,120.8891,121.0414,120.873,121.0254,3832.0
2017-03-21 13:20:00,150.93,151.0,150.74,150.8,3164.0,121.0575,121.1136,120.9051,120.9532,3164.0
2017-03-21 13:25:00,150.85,151.03,150.84,151.02,2513.0,120.9933,121.1377,120.9853,121.1297,2513.0
2017-03-21 13:30:00,151.11,151.31,151.1,151.1,3644.0,121.2019,121.3623,121.1938,121.1938,3644.0
2017-03-21 13:35:00,151.17,151.18,151.01,151.18,2827.0,121.25,121.258,121.1217,121.258,2827.0
2017-03-21 13:40:00,151.19,151.24,151.05,151.06,2994.0,121.266,121.3061,121.1537,121.1618,2994.0
2017-03-21 13:45:00,151.02,151.13,150.85,150.96,6800.0,121.1297,121.2179,120.9933,121.0816,6800.0
2017-03-21 13:50:00,150.86,150.96,150.67,150.91,6480.0,121.0013,121.0816,120.8489,121.0414,6480.0
2017-03-21 13:55:00,150.85,150.95,150.79,150.85,4834.0,120.9933,121.0735,120.9452,120.9933,4834.0
2017-03-21 14:00:00,150.79,151.04,150.79,150.86,4350.0,120.9452,121.1457,120.9452,121.0013,4350.0
2017-03-21 14:05:00,150.78,151.2,150.74,151.2,6993.0,120.9372,121.2741,120.9051,121.2741,6993.0
2017-03-21 14:10:00,151.19,151.28,151.01,151.22,7684.0,121.266,121.3382,121.1217,121.2901,7684.0
2017-03-21 14:15:00,151.12,151.42,151.12,151.39,7939.0,121.2099,121.4505,121.2099,121.4264,7939.0
2017-03-21 14:20:00,151.36,151.37,151.12,151.12,3633.0,121.4024,121.4104,121.2099,121.2099,3633.0
2017-03-21 14:25:00,151.16,151.27,151.07,151.18,2624.0,121.242,121.3302,121.1698,121.258,2624.0
2017-03-21 14:30:00,151.2,151.55,151.2,151.47,5827.0,121.2741,121.5548,121.2741,121.4906,5827.0
2017-03-21 14:35:00,151.55,151.55,151.25,151.35,3747.0,121.5548,121.5548,121.3142,121.3944,3747.0
2017-03-21 14:40:00,151.34,151.4,151.16,151.24,5892.0,121.3863,121.4345,121.242,121.3061,5892.0
2017-03-21 14:45:00,151.18,151.22,150.89,151.04,3200.0,121.258,121.2901,121.0254,121.1457,3200.0
2017-03-21 14:50:00,151.02,151.1,150.89,151.04,3418.0,121.1297,121.1938,121.0254,121.1457,3418.0
2017-03-21 14:55:00,151.1,151.29,151.05,151.16,5351.0,121.1938,121.3462,121.1537,121.242,5351.0
2017-03-21 15:00:00,151.16,151.22,151.05,151.15,8454.0,121.242,121.2901,121.1537,121.2339,8454.0
2017-03-21 15:05:00,151.18,151.39,151.13,151.24,4111.0,121.258,121.4264,121.2179,121.3061,4111.0
2017-03-21 15:10:00,151.27,151.45,151.23,151.34,5515.0,121.3302,121.4746,121.2981,121.3863,5515.0
2017-03-21 15:15:00,151.29,151.44,151.19,151.36,6755.0,121.3462,121.4665,121.266,121.4024,6755.0
2017-03-21 15:20:00,151.31,151.33,151.26,151.3,4552.0,121.3623,121.3783,121.3222,121.3543,4552.0
2017-03-21 15:25:00,151.3,151.49,151.3,151.46,6780.0,121.3543,121.5067,121.3543,121.4826,6780.0
2017-03-21 15:30:00,151.38,151.44,151.19,151.22,9587.0,121.4184,121.4665,121.266,121.2901,9587.0
2017-03-21 15:35:00,151.2,151.29,151.03,151.03,9996.0,121.2741,121.3462,121.1377,121.1377,9996.0
2017-03-21 15:40:00,151.01,151.1,150.77,150.84,13292.0,121.1217,121.1938,120.9292,120.9853,13292.0
2017-03-21 15:45:00,150.78,150.98,150.76,150.86,22074.0,120.9372,121.0976,120.9211,121.0013,22074.0
2017-03-21 15:50:00,150.86,150.86,150.5,150.65,41080.0,121.0013,121.0013,120.7126,120.8329,41080.0
2017-03-21 15:55:00,150.63,150.84,150.54,150.71,79022.0,120.8169,120.9853,120.7447,120.881,79022.0
2017-03-22 09:30:00,150.44,151.02,150.22,150.64,23888.0,120.6645,121.1297,120.488,120.8249,23888.0
2017-03-22 09:35:00,150.32,150.83,150.22,150.5,7325.0,120.5682,120.9773,120.488,120.7126,7325.0
2017-03-22 09:40:00,150.52,151.11,150.5,151.11,1431.0,120.7286,121.2019,120.7126,121.2019,1431.0
2017-03-22 09:45:00,151.1,151.79,151.1,151.76,8352.0,121.1938,121.7473,121.1938,121.7232,8352.0
2017-03-22 09:50:00,151.64,151.64,151.2,151.21,3266.0,121.627,121.627,121.2741,121.2821,3266.0
2017-03-22 09:55:00,151.1,151.14,150.99,151.1,1773.0,121.1938,121.2259,121.1056,121.1938,1773.0
2017-03-22 10:00:00,151.02,151.45,150.98,151.26,4209.0,121.1297,121.4746,121.0976,121.3222,4209.0
2017-03-22 10:05:00,151.34,151.34,151.02,151.02,10666.0,121.3863,121.3863,121.1297,121.1297,10666.0
2017-03-22 10:10:00,151.18,151.18,150.9,151.02,4895.0,121.258,121.258,121.0334,121.1297,4895.0
2017-03-22 10:15:00,151.0,151.12,150.94,151.01,9131.0,121.1136,121.2099,121.0655,121.1217,9131.0
2017-03-22 10:20:00,151.01,151.37,150.91,151.1,9270.0,121.1217,121.4104,121.0414,121.1938,9270.0
2017-03-22 10:25:00,151.09,151.27,150.92,150.93,17655.0,121.1858,121.3302,121.0495,121.0575,17655.0
2017-03-22 10:30:00,150.9,150.9,150.42,150.5,11512.0,121.0334,121.0334,120.6484,120.7126,11512.0
2017-03-22 10:35:00,150.52,151.12,150.47,150.91,7330.0,120.7286,121.2099,120.6885,121.0414,7330.0
2017-03-22 10:40:00,151.08,151.29,150.98,151.11,8203.0,121.1778,121.3462,121.0976,121.2019,8203.0
2017-03-22 10:45:00,151.12,151.16,151.01,151.02,3920.0,121.2099,121.242,121.1217,121.1297,3920.0
2017-03-22 10:50:00,151.11,151.2,151.01,151.19,3558.0,121.2019,121.2741,121.1217,121.266,3558.0
2017-03-22 10:55:00,151.16,151.26,150.93,151.25,5748.0,121.242,121.3222,121.0575,121.3142,5748.0
2017-03-22 11:00:00,151.24,151.25,150.95,151.03,5836.0,121.3061,121.3142,121.0735,121.1377,5836.0
2017-03-22 11:05:00,151.03,151.23,151.0,151.12,7041.0,121.1377,121.2981,121.1136,121.2099,7041.0
2017-03-22 11:10:00,151.16,151.2,151.01,151.14,4600.0,121.242,121.2741,121.1217,121.2259,4600.0
2017-03-22 11:15:00,151.17,151.81,151.17,151.73,4947.0,121.25,121.7633,121.25,121.6992,4947.0
2017-03-22 11:20:00,151.82,152.2,151.82,152.12,14192.0,121.7713,122.0761,121.7713,122.012,14192.0
2017-03-22 11:25:00,152.07,152.12,151.92,152.03,16416.0,121.9719,122.012,121.8515,121.9398,16416.0
2017-03-22 11:30:00,152.03,152.03,151.6,151.71,8700.0,121.9398,121.9398,121.5949,121.6831,8700.0
2017-03-22 11:35:00,151.69,151.9,151.63,151.89,10382.0,121.6671,121.8355,121.6189,121.8275,10382.0
2017-03-22 11:40:00,151.92,152.05,151.88,152.05,4701.0,121.8515,121.9558,121.8195,121.9558,4701.0
2017-03-22 11:45:00,152.11,152.14,151.91,152.06,4516.0,122.0039,122.028,121.8435,121.9638,4516.0
2017-03-22 11:50:00,152.06,152.13,151.9,151.9,4411.0,121.9638,122.02,121.8355,121.8355,4411.0
2017-03-22 11:55:00,151.87,151.92,151.76,151.88,3060.0,121.8114,121.8515,121.7232,121.8195,3060.0
2017-03-22 12:00:00,151.87,152.01,151.73,152.01,7021.0,121.8114,121.9237,121.6992,121.9237,7021.0
2017-03-22 12:05:00,151.98,152.02,151.87,151.87,2402.0,121.8997,121.9318,121.8114,121.8114,2402.0
2017-03-22 12:10:00,151.85,151.86,151.61,151.62,12368.0,121.7954,121.8034,121.6029,121.6109,12368.0
2017-03-22 12:15:00,151.61,151.61,151.43,151.5,5160.0,121.6029,121.6029,121.4585,121.5147,5160.0
2017-03-22 12:20:00,151.52,151.63,151.49,151.61,3700.0,121.5307,121.6189,121.5067,121.6029,3700.0
2017-03-22 12:25:00,151.58,151.63,151.49,151.6,3143.0,121.5788,121.6189,121.5067,121.5949,3143.0
2017-03-22 12:30:00,151.62,151.76,151.53,151.72,3758.0,121.6109,121.7232,121.5387,121.6911,3758.0
2017-03-22 12:35:00,151.77,151.84,151.65,151.65,6755.0,121.7312,121.7874,121.635,121.635,6755.0
2017-03-22 12:40:00,151.66,151.71,151.59,151.64,3098.0,121.643,121.6831,121.5869,121.627,3098.0
2017-03-22 12:45:00,151.66,151.83,151.65,151.79,3367.0,121.643,121.7794,121.635,121.7473,3367.0
2017-03-22 12:50:00,151.8,151.83,151.6,151.7,4471.0,121.7553,121.7794,121.5949,121.6751,4471.0
2017-03-22 12:55:00,151.72,151.78,151.63,151.77,2489.0,121.6911,121.7393,121.6189,121.7312,2489.0
2017-03-22 13:00:00,151.72,151.73,151.4,151.54,7121.0,121.6911,121.6992,121.4345,121.5468,7121.0
2017-03-22 13:05:00,151.56,151.59,151.36,151.52,4330.0,121.5628,121.5869,121.4024,121.5307,4330.0
2017-03-22 13:10:00,151.54,151.61,151.27,151.27,15154.0,121.5468,121.6029,121.3302,121.3302,15154.0
2017-03-22 13:15:00,151.36,151.54,151.32,151.47,13839.0,121.4024,121.5468,121.3703,121.4906,13839.0
2017-03-22 13:20:00,151.5,151.85,151.45,151.72,2750.0,121.5147,121.7954,121.4746,121.6911,2750.0
2017-03-22 13:25:00,151.68,151.82,151.68,151.81,8400.0,121.659,121.7713,121.659,121.7633,8400.0
2017-03-22 13:30:00,151.78,151.91,151.78,151.87,1842.0,121.7393,121.8435,121.7393,121.8114,1842.0
2017-03-22 13:35:00,151.96,151.96,151.78,151.86,3066.0,121.8836,121.8836,121.7393,121.8034,3066.0
2017-03-22 13:40:00,151.96,151.96,151.8,151.8,1100.0,121.8836,121.8836,121.7553,121.7553,1100.0
2017-03-22 13:45:00,151.78,151.89,151.56,151.67,5098.0,121.7393,121.8275,121.5628,121.651,5098.0
2017-03-22 13:50:00,151.7,151.7,151.44,151.47,2714.0,121.6751,121.6751,121.4665,121.4906,2714.0
2017-03-22 13:55:00,151.42,151.53,151.32,151.5,4297.0,121.4505,121.5387,121.3703,121.5147,4297.0
2017-03-22 14:00:00,151.5,151.72,151.5,151.72,2760.0,121.5147,121.6911,121.5147,121.6911,2760.0
2017-03-22 14:05:00,151.66,151.66,151.52,151.57,2300.0,121.643,121.643,121.5307,121.5708,2300.0
2017-03-22 14:10:00,151.6,151.76,151.6,151.64,1656.0,121.5949,121.7232,121.5949,121.627,1656.0
2017-03-22 14:15:00,151.63,151.81,151.57,151.65,3418.0,121.6189,121.7633,121.5708,121.635,3418.0
2017-03-22 14:20:00,151.55,151.74,151.5,151.74,4321.0,121.5548,121.7072,121.5147,121.7072,4321.0
2017-03-22 14:25:00,151.71,151.71,151.54,151.57,3926.0,121.6831,121.6831,121.5468,121.5708,3926.0
2017-03-22 14:30:00,151.63,151.78,151.61,151.68,4500.0,121.6189,121.7393,121.6029,121.659,4500.0
2017-03-22 14:35:00,151.73,151.91,151.73,151.91,2771.0,121.6992,121.8435,121.6992,121.8435,2771.0
2017-03-22 14:40:00,151.88,151.94,151.83,151.92,1918.0,121.8195,121.8676,121.7794,121.8515,1918.0
2017-03-22 14:45:00,151.9,151.94,151.68,151.76,9696.0,121.8355,121.8676,121.659,121.7232,9696.0
2017-03-22 14:50:00,151.8,151.91,151.77,151.81,5077.0,121.7553,121.8435,121.7312,121.7633,5077.0
2017-03-22 14:55:00,151.8,151.9,151.76,151.86,2601.0,121.7553,121.8355,121.7232,121.8034,2601.0
2017-03-22 15:00:00,151.86,151.9,151.81,151.85,4100.0,121.8034,121.8355,121.7633,121.7954,4100.0
2017-03-22 15:05:00,151.84,151.93,151.82,151.93,4280.0,121.7874,121.8596,121.7713,121.8596,4280.0
2017-03-22 15:10:00,151.9,151.93,151.84,151.89,3102.0,121.8355,121.8596,121.7874,121.8275,3102.0
2017-03-22 15:15:00,151.92,152.06,151.88,152.02,6819.0,121.8515,121.9638,121.8195,121.9318,6819.0
2017-03-22 15:20:00,152.06,152.33,152.06,152.25,5669.0,121.9638,122.1804,121.9638,122.1162,5669.0
2017-03-22 15:25:00,152.25,152.25,151.92,151.94,5400.0,122.1162,122.1162,121.8515,121.8676,5400.0
2017-03-22 15:30:00,151.94,152.0,151.85,151.9,7338.0,121.8676,121.9157,121.7954,121.8355,7338.0
2017-03-22 15:35:00,151.9,151.95,151.78,151.84,8185.0,121.8355,121.8756,121.7393,121.7874,8185.0
2017-03-22 15:40:00,151.83,152.01,151.79,151.86,7016.0,121.7794,121.9237,121.7473,121.8034,7016.0
2017-03-22 15:45:00,151.88,152.06,151.88,151.97,9852.0,121.8195,121.9638,121.8195,121.8917,9852.0
2017-03-22 15:50:00,152.0,152.12,151.95,152.05,13316.0,121.9157,122.012,121.8756,121.9558,13316.0
2017-03-22 15:55:00,152.02,152.17,151.8,151.86,28156.0,121.9318,122.0521,121.7553,121.8034,28156.0
2017-03-23 09:30:00,151.66,151.66,151.26,151.3,11275.0,121.643,121.643,121.3222,121.3543,11275.0
2017-03-23 09:35:00,151.06,151.75,151.05,151.75,2100.0,121.1618,121.7152,121.1537,121.7152,2100.0
2017-03-23 09:40:00,151.43,152.09,151.43,152.09,2678.0,121.4585,121.9879,121.4585,121.9879,2678.0
2017-03-23 09:45:00,152.12,152.12,151.61,151.84,3055.0,122.012,122.012,121.6029,121.7874,3055.0
2017-03-23 09:50:00,151.83,151.83,151.44,151.44,1200.0,121.7794,121.7794,121.4665,121.4665,1200.0
2017-03-23 09:55:00,151.71,151.87,151.71,151.74,926.0,121.6831,121.8114,121.6831,121.7072,926.0
2017-03-23 10:00:00,151.77,152.34,151.76,152.18,28356.0,121.7312,122.1884,121.7232,122.0601,28356.0
2017-03-23 10:05:00,152.17,152.19,151.8,151.87,10218.0,122.0521,122.0681,121.7553,121.8114,10218.0
2017-03-23 10:10:00,151.82,151.95,151.72,151.95,900.0,121.7713,121.8756,121.6911,121.8756,900.0
2017-03-23 10:15:00,151.9,152.08,151.88,151.97,6200.0,121.8355,121.9799,121.8195,121.8917,6200.0
2017-03-23 10:20:00,152.08,152.36,152.04,152.29,6667.0,121.9799,122.2045,121.9478,122.1483,6667.0
2017-03-23 10:25:00,152.33,152.39,152.25,152.33,6552.0,122.1804,122.2285,122.1162,122.1804,6552.0
2017-03-23 10:30:00,152.32,152.45,152.29,152.41,6650.0,122.1724,122.2766,122.1483,122.2446,6650.0
2017-03-23 10:35:00,152.39,152.71,152.39,152.68,4339.0,122.2285,122.4852,122.2285,122.4611,4339.0
2017-03-23 10:40:00,152.77,152.78,152.57,152.57,8787.0,122.5333,122.5413,122.3729,122.3729,8787.0
2017-03-23 10:45:00,152.54,152.75,152.42,152.7,15223.0,122.3488,122.5173,122.2526,122.4772,15223.0
2017-03-23 10:50:00,152.72,152.92,152.61,152.92,3758.0,122.4932,122.6536,122.405,122.6536,3758.0
2017-03-23 10:55:00,152.95,152.98,152.76,152.87,8126.0,122.6777,122.7017,122.5253,122.6135,8126.0
2017-03-23 11:00:00,152.8,152.8,152.66,152.71,4300.0,122.5574,122.5574,122.4451,122.4852,4300.0
2017-03-23 11:05:00,152.68,152.81,152.67,152.79,1400.0,122.4611,122.5654,122.4531,122.5494,1400.0
2017-03-23 11:10:00,152.93,152.98,152.78,152.9,2450.0,122.6616,122.7017,122.5413,122.6376,2450.0
2017-03-23 11:15:00,153.01,153.27,153.01,153.25,13929.0,122.7258,122.9344,122.7258,122.9183,13929.0
2017-03-23 11:20:00,153.18,153.25,152.95,153.21,17589.0,122.8622,122.9183,122.6777,122.8862,17589.0
2017-03-23 11:25:00,153.11,153.15,152.96,152.98,2740.0,122.806,122.8381,122.6857,122.7017,2740.0
2017-03-23 11:30:00,153.0,153.1,152.99,153.05,2243.0,122.7178,122.798,122.7098,122.7579,2243.0
2017-03-23 11:35:00,152.97,153.05,152.85,153.05,1706.0,122.6937,122.7579,122.5975,122.7579,1706.0
2017-03-23 11:40:00,153.04,153.05,152.88,152.96,4201.0,122.7499,122.7579,122.6215,122.6857,4201.0
2017-03-23 11:45:00,152.91,152.98,152.8,152.98,2180.0,122.6456,122.7017,122.5574,122.7017,2180.0
2017-03-23 11:50:00,152.91,152.93,152.8,152.8,1458.0,122.6456,122.6616,122.5574,122.5574,1458.0
2017-03-23 11:55:00,152.77,152.77,152.38,152.5,20188.0,122.5333,122.5333,122.2205,122.3168,20188.0
2017-03-23 12:00:00,152.5,152.63,152.5,152.54,2886.0,122.3168,122.421,122.3168,122.3488,2886.0
2017-03-23 12:05:00,152.62,152.65,152.48,152.55,12247.0,122.413,122.4371,122.3007,122.3569,12247.0
2017-03-23 12:10:00,152.53,152.7,152.53,152.64,3300.0,122.3408,122.4772,122.3408,122.429,3300.0
2017-03-23 12:15:00,152.6,152.72,152.6,152.65,2565.0,122.397,122.4932,122.397,122.4371,2565.0
2017-03-23 12:20:00,152.59,152.79,152.59,152.78,2512.0,122.3889,122.5494,122.3889,122.5413,2512.0
2017-03-23 12:25:00,152.77,152.77,152.69,152.69,2800.0,122.5333,122.5333,122.4691,122.4691,2800.0
2017-03-23 12:30:00,152.65,152.69,152.6,152.65,1280.0,122.4371,122.4691,122.397,122.4371,1280.0
2017-03-23 12:35:00,152.68,152.68,152.67,152.68,200.0,122.4611,122.4611,122.4531,122.4611,200.0
2017-03-23 12:40:00,152.65,152.74,152.64,152.71,3234.0,122.4371,122.5092,122.429,122.4852,3234.0
2017-03-23 12:45:00,152.72,152.75,152.66,152.66,1815.0,122.4932,122.5173,122.4451,122.4451,1815.0
2017-03-23 12:50:00,152.65,152.73,152.64,152.73,1110.0,122.4371,122.5012,122.429,122.5012,1110.0
2017-03-23 12:55:00,152.69,152.84,152.69,152.78,2202.0,122.4691,122.5895,122.4691,122.5413,2202.0
2017-03-23 13:00:00,152.73,152.74,152.39,152.39,2450.0,122.5012,122.5092,122.2285,122.2285,2450.0
2017-03-23 13:05:00,152.36,152.46,152.06,152.06,3430.0,122.2045,122.2847,121.9638,121.9638,3430.0
2017-03-23 13:10:00,152.04,152.24,151.99,152.23,2466.0,121.9478,122.1082,121.9077,122.1002,2466.0
2017-03-23 13:15:00,152.23,152.26,152.12,152.22,1750.0,122.1002,122.1243,122.012,122.0922,1750.0
2017-03-23 13:20:00,152.32,152.45,152.17,152.28,10814.0,122.1724,122.2766,122.0521,122.1403,10814.0
2017-03-23 13:25:00,152.22,152.31,152.08,152.08,1469.0,122.0922,122.1644,121.9799,121.9799,1469.0
2017-03-23 13:30:00,152.14,152.27,152.14,152.27,600.0,122.028,122.1323,122.028,122.1323,600.0
2017-03-23 13:35:00,152.23,152.36,152.22,152.25,1200.0,122.1002,122.2045,122.0922,122.1162,1200.0
2017-03-23 13:40:00,152.15,152.36,152.13,152.36,1164.0,122.036,122.2045,122.02,122.2045,1164.0
2017-03-23 13:45:00,152.31,152.42,152.29,152.42,1175.0,122.1644,122.2526,122.1483,122.2526,1175.0
2017-03-23 13:50:00,152.47,152.51,152.39,152.51,1200.0,122.2927,122.3248,122.2285,122.3248,1200.0
2017-03-23 13:55:00,152.41,152.48,152.39,152.41,1300.0,122.2446,122.3007,122.2285,122.2446,1300.0
2017-03-23 14:00:00,152.36,152.46,152.36,152.45,700.0,122.2045,122.2847,122.2045,122.2766,700.0
2017-03-23 14:05:00,152.44,152.46,152.33,152.42,2969.0,122.2686,122.2847,122.1804,122.2526,2969.0
2017-03-23 14:10:00,152.45,152.45,152.41,152.42,1104.0,122.2766,122.2766,122.2446,122.2526,1104.0
2017-03-23 14:15:00,152.41,152.48,152.41,152.42,3623.0,122.2446,122.3007,122.2446,122.2526,3623.0
2017-03-23 14:20:00,152.44,152.52,152.43,152.52,850.0,122.2686,122.3328,122.2606,122.3328,850.0
2017-03-23 14:25:00,152.51,152.6,152.45,152.56,3100.0,122.3248,122.397,122.2766,122.3649,3100.0
2017-03-23 14:30:00,152.58,152.59,152.52,152.58,1432.0,122.3809,122.3889,122.3328,122.3809,1432.0
2017-03-23 14:35:00,152.48,152.58,152.41,152.53,7431.0,122.3007,122.3809,122.2446,122.3408,7431.0
2017-03-23 14:40:00,152.53,152.64,152.48,152.53,5445.0,122.3408,122.429,122.3007,122.3408,5445.0
2017-03-23 14:45:00,152.56,152.56,152.48,152.55,3346.0,122.3649,122.3649,122.3007,122.3569,3346.0
2017-03-23 14:50:00,152.58,152.58,152.47,152.55,3779.0,122.3809,122.3809,122.2927,122.3569,3779.0
2017-03-23 14:55:00,152.57,152.69,152.46,152.46,6611.0,122.3729,122.4691,122.2847,122.2847,6611.0
2017-03-23 15:00:00,152.45,152.52,152.35,152.5,8217.0,122.2766,122.3328,122.1964,122.3168,8217.0
2017-03-23 15:05:00,152.52,152.56,152.48,152.56,3145.0,122.3328,122.3649,122.3007,122.3649,3145.0
2017-03-23 15:10:00,152.52,152.57,152.36,152.39,10859.0,122.3328,122.3729,122.2045,122.2285,10859.0
2017-03-23 15:15:00,152.43,152.47,152.15,152.2,7580.0,122.2606,122.2927,122.036,122.0761,7580.0
2017-03-23 15:20:00,152.2,152.44,152.2,152.39,8958.0,122.0761,122.2686,122.0761,122.2285,8958.0
2017-03-23 15:25:00,152.34,152.4,152.18,152.22,13375.0,122.1884,122.2365,122.0601,122.0922,13375.0
2017-03-23 15:30:00,152.25,152.29,151.94,151.94,18310.0,122.1162,122.1483,121.8676,121.8676,18310.0
2017-03-23 15:35:00,151.99,152.28,151.96,152.26,10556.0,121.9077,122.1403,121.8836,122.1243,10556.0
2017-03-23 15:40:00,152.26,152.46,152.17,152.18,11830.0,122.1243,122.2847,122.0521,122.0601,11830.0
2017-03-23 15:45:00,152.16,152.46,152.1,152.43,23627.0,122.044,122.2847,121.9959,122.2606,23627.0
2017-03-23 15:50:00,152.44,152.44,152.13,152.24,24129.0,122.2686,122.2686,122.02,122.1082,24129.0
2017-03-23 15:55:00,152.21,152.46,152.14,152.25,70061.0,122.0841,122.2847,122.028,122.1162,70061.0
2017-03-24 09:30:00,152.24,152.75,152.24,152.74,9029.0,122.1082,122.5173,122.1082,122.5092,9029.0
2017-03-24 09:35:00,152.58,152.87,152.22,152.28,7591.0,122.3809,122.6135,122.0922,122.1403,7591.0
2017-03-24 09:40:00,152.29,152.59,152.19,152.56,15031.0,122.1483,122.3889,122.0681,122.3649,15031.0
2017-03-24 09:45:00,152.52,152.65,152.46,152.54,6242.0,122.3328,122.4371,122.2847,122.3488,6242.0
2017-03-24 09:50:00,152.59,152.65,152.45,152.45,4130.0,122.3889,122.4371,122.2766,122.2766,4130.0
2017-03-24 09:55:00,152.46,152.46,152.29,152.34,2407.0,122.2847,122.2847,122.1483,122.1884,2407.0
2017-03-24 10:00:00,152.43,152.49,152.37,152.4,11549.0,122.2606,122.3087,122.2125,122.2365,11549.0
2017-03-24 10:05:00,152.38,152.55,152.36,152.45,11551.0,122.2205,122.3569,122.2045,122.2766,11551.0
2017-03-24 10:10:00,152.38,152.39,152.25,152.31,4970.0,122.2205,122.2285,122.1162,122.1644,4970.0
2017-03-24 10:15:00,152.24,152.4,152.19,152.3,5090.0,122.1082,122.2365,122.0681,122.1563,5090.0
2017-03-24 10:20:00,152.31,152.42,152.2,152.32,4612.0,122.1644,122.2526,122.0761,122.1724,4612.0
2017-03-24 10:25:00,152.36,152.56,152.3,152.51,10237.0,122.2045,122.3649,122.1563,122.3248,10237.0
2017-03-24 10:30:00,152.47,152.54,152.36,152.49,6436.0,122.2927,122.3488,122.2045,122.3087,6436.0
2017-03-24 10:35:00,152.4,152.45,152.18,152.18,1910.0,122.2365,122.2766,122.0601,122.0601,1910.0
2017-03-24 10:40:00,152.15,152.43,152.15,152.38,10590.0,122.036,122.2606,122.036,122.2205,10590.0
2017-03-24 10:45:00,152.34,152.41,152.26,152.31,6810.0,122.1884,122.2446,122.1243,122.1644,6810.0
2017-03-24 10:50:00,152.31,152.33,152.18,152.25,10150.0,122.1644,122.1804,122.0601,122.1162,10150.0
2017-03-24 10:55:00,152.22,152.37,152.2,152.28,11264.0,122.0922,122.2125,122.0761,122.1403,11264.0
2017-03-24 11:00:00,152.36,152.38,152.32,152.38,2201.0,122.2045,122.2205,122.1724,122.2205,2201.0
2017-03-24 11:05:00,152.38,152.43,152.18,152.21,12928.0,122.2205,122.2606,122.0601,122.0841,12928.0
2017-03-24 11:10:00,152.23,152.32,152.18,152.18,2900.0,122.1002,122.1724,122.0601,122.0601,2900.0
2017-03-24 11:15:00,152.21,152.21,152.07,152.07,1426.0,122.0841,122.0841,121.9719,121.9719,1426.0
2017-03-24 11:20:00,152.04,152.04,151.8,151.8,2350.0,121.9478,121.9478,121.7553,121.7553,2350.0
2017-03-24 11:25:00,151.85,151.86,151.62,151.68,7515.0,121.7954,121.8034,121.6109,121.659,7515.0
2017-03-24 11:30:00,151.64,151.87,151.64,151.84,8970.0,121.627,121.8114,121.627,121.7874,8970.0
2017-03-24 11:35:00,151.87,152.02,151.84,151.9,2921.0,121.8114,121.9318,121.7874,121.8355,2921.0
2017-03-24 11:40:00,151.91,152.04,151.89,151.89,6489.0,121.8435,121.9478,121.8275,121.8275,6489.0
2017-03-24 11:45:00,151.92,151.92,151.8,151.8,3577.0,121.8515,121.8515,121.7553,121.7553,3577.0
2017-03-24 11:50:00,151.82,152.04,151.8,151.98,3860.0,121.7713,121.9478,121.7553,121.8997,3860.0
2017-03-24 11:55:00,151.95,151.95,151.87,151.87,4538.0,121.8756,121.8756,121.8114,121.8114,4538.0
2017-03-24 12:00:00,151.87,151.95,151.85,151.92,6558.0,121.8114,121.8756,121.7954,121.8515,6558.0
2017-03-24 12:05:00,151.94,151.94,151.86,151.91,4781.0,121.8676,121.8676,121.8034,121.8435,4781.0
2017-03-24 12:10:00,151.88,151.88,151.47,151.58,10894.0,121.8195,121.8195,121.4906,121.5788,10894.0
2017-03-24 12:15:00,151.58,151.59,151.37,151.37,7855.0,121.5788,121.5869,121.4104,121.4104,7855.0
2017-03-24 12:20:00,151.34,151.44,151.2,151.21,6032.0,121.3863,121.4665,121.2741,121.2821,6032.0
2017-03-24 12:25:00,151.22,151.65,151.2,151.62,13068.0,121.2901,121.635,121.2741,121.6109,13068.0
2017-03-24 12:30:00,151.69,151.69,151.41,151.41,4118.0,121.6671,121.6671,121.4425,121.4425,4118.0
2017-03-24 12:35:00,151.47,151.52,151.46,151.47,1300.0,121.4906,121.5307,121.4826,121.4906,1300.0
2017-03-24 12:40:00,151.53,151.61,151.51,151.51,6934.0,121.5387,121.6029,121.5227,121.5227,6934.0
2017-03-24 12:45:00,151.58,151.62,151.51,151.53,2672.0,121.5788,121.6109,121.5227,121.5387,2672.0
2017-03-24 12:50:00,151.58,151.58,151.3,151.53,5704.0,121.5788,121.5788,121.3543,121.5387,5704.0
2017-03-24 12:55:00,151.5,151.53,151.33,151.33,2635.0,121.5147,121.5387,121.3783,121.3783,2635.0
2017-03-24 13:00:00,151.41,151.45,151.34,151.34,3340.0,121.4425,121.4746,121.3863,121.3863,3340.0
2017-03-24 13:05:00,151.34,151.34,151.11,151.15,6268.0,121.3863,121.3863,121.2019,121.2339,6268.0
2017-03-24 13:10:00,151.21,151.21,151.01,151.06,3200.0,121.2821,121.2821,121.1217,121.1618,3200.0
2017-03-24 13:15:00,151.13,151.18,151.08,151.17,2200.0,121.2179,121.258,121.1778,121.25,2200.0
2017-03-24 13:20:00,151.17,151.35,151.17,151.35,4000.0,121.25,121.3944,121.25,121.3944,4000.0
2017-03-24 13:25:00,151.35,151.56,151.35,151.49,4657.0,121.3944,121.5628,121.3944,121.5067,4657.0
2017-03-24 13:30:00,151.47,151.5,151.38,151.42,5310.0,121.4906,121.5147,121.4184,121.4505,5310.0
2017-03-24 13:35:00,151.39,151.46,151.33,151.33,3867.0,121.4264,121.4826,121.3783,121.3783,3867.0
2017-03-24 13:40:00,151.37,151.44,151.37,151.41,1848.0,121.4104,121.4665,121.4104,121.4425,1848.0
2017-03-24 13:45:00,151.39,151.45,151.29,151.39,3069.0,121.4264,121.4746,121.3462,121.4264,3069.0
2017-03-24 13:50:00,151.37,151.4,151.17,151.26,4846.0,121.4104,121.4345,121.25,121.3222,4846.0
2017-03-24 13:55:00,151.18,151.24,150.99,151.03,4365.0,121.258,121.3061,121.1056,121.1377,4365.0
2017-03-24 14:00:00,151.0,151.14,150.95,151.1,3931.0,121.1136,121.2259,121.0735,121.1938,3931.0
2017-03-24 14:05:00,151.14,151.19,151.04,151.1,4889.0,121.2259,121.266,121.1457,121.1938,4889.0
2017-03-24 14:10:00,151.15,151.19,151.09,151.15,2335.0,121.2339,121.266,121.1858,121.2339,2335.0
2017-03-24 14:15:00,151.11,151.25,151.07,151.23,4372.0,121.2019,121.3142,121.1698,121.2981,4372.0
2017-03-24 14:20:00,151.27,151.28,151.18,151.27,3692.0,121.3302,121.3382,121.258,121.3302,3692.0
2017-03-24 14:25:00,151.28,151.32,151.1,151.15,4802.0,121.3382,121.3703,121.1938,121.2339,4802.0
2017-03-24 14:30:00,151.18,151.25,151.16,151.16,2607.0,121.258,121.3142,121.242,121.242,2607.0
2017-03-24 14:35:00,151.12,151.15,151.02,151.1,5535.0,121.2099,121.2339,121.1297,121.1938,5535.0
2017-03-24 14:40:00,151.05,151.14,151.0,151.04,1909.0,121.1537,121.2259,121.1136,121.1457,1909.0
2017-03-24 14:45:00,151.09,151.09,150.92,150.99,3700.0,121.1858,121.1858,121.0495,121.1056,3700.0
2017-03-24 14:50:00,150.97,150.97,150.57,150.57,20893.0,121.0896,121.0896,120.7687,120.7687,20893.0
2017-03-24 14:55:00,150.65,150.68,150.46,150.63,15858.0,120.8329,120.857,120.6805,120.8169,15858.0
2017-03-24 15:00:00,150.63,150.67,150.36,150.52,18885.0,120.8169,120.8489,120.6003,120.7286,18885.0
2017-03-24 15:05:00,150.55,150.55,150.24,150.39,8765.0,120.7527,120.7527,120.5041,120.6244,8765.0
2017-03-24 15:10:00,150.4,150.47,150.22,150.24,9756.0,120.6324,120.6885,120.488,120.5041,9756.0
2017-03-24 15:15:00,150.3,150.46,150.15,150.37,11075.0,120.5522,120.6805,120.4319,120.6083,11075.0
2017-03-24 15:20:00,150.39,150.48,150.36,150.47,7863.0,120.6244,120.6966,120.6003,120.6885,7863.0
2017-03-24 15:25:00,150.48,150.59,150.39,150.52,7559.0,120.6966,120.7848,120.6244,120.7286,7559.0
2017-03-24 15:30:00,150.52,150.58,150.14,150.54,15313.0,120.7286,120.7768,120.4238,120.7447,15313.0
2017-03-24 15:35:00,150.53,151.16,150.48,151.16,17953.0,120.7367,121.242,120.6966,121.242,17953.0
2017-03-24 15:40:00,151.18,151.43,151.07,151.18,22683.0,121.258,121.4585,121.1698,121.258,22683.0
2017-03-24 15:45:00,151.12,151.12,150.52,150.62,23759.0,121.2099,121.2099,120.7286,120.8088,23759.0
2017-03-24 15:50:00,150.62,151.08,150.59,150.92,28268.0,120.8088,121.1778,120.7848,121.0495,28268.0
2017-03-24 15:55:00,150.91,150.97,150.59,150.78,68955.0,121.0414,121.0896,120.7848,120.9372,68955.0
2017-03-27 09:30:00,148.67,149.59,147.62,148.32,43997.0,119.2448,119.9827,118.4026,118.9641,43997.0
2017-03-27 09:35:00,148.3,148.84,147.66,148.33,15675.0,118.948,119.3811,118.4347,118.9721,15675.0
2017-03-27 09:40:00,148.35,148.35,147.64,147.69,8450.0,118.9881,118.9881,118.4187,118.4588,8450.0
2017-03-27 09:45:00,147.69,148.17,147.68,148.04,22620.0,118.4588,118.8438,118.4507,118.7395,22620.0
2017-03-27 09:50:00,148.09,148.11,147.81,147.81,17616.0,118.7796,118.7956,118.555,118.555,17616.0
2017-03-27 09:55:00,147.84,148.07,147.47,147.91,14362.0,118.5791,118.7635,118.2823,118.6352,14362.0
2017-03-27 10:00:00,147.84,147.84,147.48,147.56,2755.0,118.5791,118.5791,118.2903,118.3545,2755.0
2017-03-27 10:05:00,147.63,148.03,147.56,147.73,9000.0,118.4106,118.7315,118.3545,118.4908,9000.0
2017-03-27 10:10:00,147.8,147.88,147.71,147.88,5540.0,118.547,118.6112,118.4748,118.6112,5540.0
2017-03-27 10:15:00,147.75,147.91,147.61,147.69,17300.0,118.5069,118.6352,118.3946,118.4588,17300.0
2017-03-27 10:20:00,147.67,147.86,147.62,147.86,9476.0,118.4427,118.5951,118.4026,118.5951,9476.0
2017-03-27 10:25:00,147.87,148.09,147.74,148.0,3858.0,118.6031,118.7796,118.4989,118.7074,3858.0
2017-03-27 10:30:00,148.02,148.46,148.01,148.37,10561.0,118.7234,119.0764,118.7154,119.0042,10561.0
2017-03-27 10:35:00,148.36,148.55,148.21,148.41,16997.0,118.9962,119.1485,118.8758,119.0363,16997.0
2017-03-27 10:40:00,148.28,148.66,148.28,148.66,4587.0,118.932,119.2368,118.932,119.2368,4587.0
2017-03-27 10:45:00,148.61,148.62,148.47,148.47,7876.0,119.1967,119.2047,119.0844,119.0844,7876.0
2017-03-27 10:50:00,148.41,148.68,148.36,148.58,7440.0,119.0363,119.2528,118.9962,119.1726,7440.0
2017-03-27 10:55:00,148.57,148.87,148.57,148.87,5803.0,119.1646,119.4052,119.1646,119.4052,5803.0
2017-03-27 11:00:00,148.89,149.16,148.84,149.04,8649.0,119.4213,119.6378,119.3811,119.5416,8649.0
2017-03-27 11:05:00,148.96,149.0,148.74,148.74,6843.0,119.4774,119.5095,119.3009,119.3009,6843.0
2017-03-27 11:10:00,148.71,148.79,148.62,148.66,10486.0,119.2769,119.341,119.2047,119.2368,10486.0
2017-03-27 11:15:00,148.66,148.75,148.54,148.59,6675.0,119.2368,119.309,119.1405,119.1806,6675.0
2017-03-27 11:20:00,148.57,148.73,148.56,148.7,7286.0,119.1646,119.2929,119.1566,119.2689,7286.0
2017-03-27 11:25:00,148.66,148.92,148.61,148.92,11305.0,119.2368,119.4453,119.1967,119.4453,11305.0
2017-03-27 11:30:00,148.95,149.22,148.88,149.13,13154.0,119.4694,119.6859,119.4132,119.6138,13154.0
2017-03-27 11:35:00,149.18,149.3,149.06,149.19,4819.0,119.6539,119.7501,119.5576,119.6619,4819.0
2017-03-27 11:40:00,149.27,149.4,149.25,149.26,2873.0,119.726,119.8303,119.71,119.718,2873.0
2017-03-27 11:45:00,149.24,149.24,148.97,148.99,6010.0,119.702,119.702,119.4854,119.5015,6010.0
2017-03-27 11:50:00,148.97,149.04,148.84,148.95,5275.0,119.4854,119.5416,119.3811,119.4694,5275.0
2017-03-27 11:55:00,149.0,149.23,148.99,149.22,4401.0,119.5095,119.694,119.5015,119.6859,4401.0
2017-03-27 12:00:00,149.22,149.43,149.14,149.43,3100.0,119.6859,119.8544,119.6218,119.8544,3100.0
2017-03-27 12:05:00,149.4,149.62,149.36,149.39,5497.0,119.8303,120.0068,119.7982,119.8223,5497.0
2017-03-27 12:10:00,149.44,149.5,149.37,149.37,1840.0,119.8624,119.9105,119.8062,119.8062,1840.0
2017-03-27 12:15:00,149.4,149.51,149.36,149.43,2408.0,119.8303,119.9185,119.7982,119.8544,2408.0
2017-03-27 12:20:00,149.42,149.48,149.36,149.43,1913.0,119.8464,119.8945,119.7982,119.8544,1913.0
2017-03-27 12:25:00,149.43,149.48,149.31,149.38,2300.0,119.8544,119.8945,119.7581,119.8143,2300.0
2017-03-27 12:30:00,149.26,149.35,149.26,149.31,1193.0,119.718,119.7902,119.718,119.7581,1193.0
2017-03-27 12:35:00,149.3,149.44,149.27,149.3,3364.0,119.7501,119.8624,119.726,119.7501,3364.0
2017-03-27 12:40:00,149.33,149.45,149.32,149.36,2740.0,119.7742,119.8704,119.7661,119.7982,2740.0
2017-03-27 12:45:00,149.36,149.36,149.33,149.35,1821.0,119.7982,119.7982,119.7742,119.7902,1821.0
2017-03-27 12:50:00,149.4,149.65,149.4,149.62,4775.0,119.8303,120.0308,119.8303,120.0068,4775.0
2017-03-27 12:55:00,149.58,149.76,149.57,149.74,7122.0,119.9747,120.1191,119.9667,120.103,7122.0
2017-03-27 13:00:00,149.75,149.93,149.74,149.93,4368.0,120.111,120.2554,120.103,120.2554,4368.0
2017-03-27 13:05:00,149.87,149.96,149.84,149.9,2523.0,120.2073,120.2795,120.1832,120.2314,2523.0
2017-03-27 13:10:00,149.94,149.94,149.79,149.8,2250.0,120.2634,120.2634,120.1431,120.1511,2250.0
2017-03-27 13:15:00,149.79,149.83,149.72,149.8,4740.0,120.1431,120.1752,120.087,120.1511,4740.0
2017-03-27 13:20:00,149.86,149.94,149.85,149.85,1301.0,120.1993,120.2634,120.1912,120.1912,1301.0
2017-03-27 13:25:00,149.88,149.9,149.66,149.79,3300.0,120.2153,120.2314,120.0389,120.1431,3300.0
2017-03-27 13:30:00,149.74,149.76,149.63,149.63,2462.0,120.103,120.1191,120.0148,120.0148,2462.0
2017-03-27 13:35:00,149.63,149.68,149.52,149.52,1606.0,120.0148,120.0549,119.9266,119.9266,1606.0
2017-03-27 13:40:00,149.53,149.65,149.48,149.51,3649.0,119.9346,120.0308,119.8945,119.9185,3649.0
2017-03-27 13:45:00,149.53,149.55,149.5,149.53,1480.0,119.9346,119.9506,119.9105,119.9346,1480.0
2017-03-27 13:50:00,149.53,149.55,149.46,149.54,3415.0,119.9346,119.9506,119.8784,119.9426,3415.0
2017-03-27 13:55:00,149.56,149.59,149.44,149.44,3350.0,119.9586,119.9827,119.8624,119.8624,3350.0
2017-03-27 14:00:00,149.49,149.65,149.48,149.63,3642.0,119.9025,120.0308,119.8945,120.0148,3642.0
2017-03-27 14:05:00,149.67,149.88,149.67,149.88,1131.0,120.0469,120.2153,120.0469,120.2153,1131.0
2017-03-27 14:10:00,149.82,149.83,149.61,149.63,8739.0,120.1672,120.1752,119.9987,120.0148,8739.0
2017-03-27 14:15:00,149.62,149.62,149.32,149.32,8225.0,120.0068,120.0068,119.7661,119.7661,8225.0
2017-03-27 14:20:00,149.37,149.39,149.24,149.32,9820.0,119.8062,119.8223,119.702,119.7661,9820.0
2017-03-27 14:25:00,149.34,149.36,149.27,149.31,14587.0,119.7822,119.7982,119.726,119.7581,14587.0
2017-03-27 14:30:00,149.28,149.4,149.25,149.4,16511.0,119.7341,119.8303,119.71,119.8303,16511.0
2017-03-27 14:35:00,149.4,149.42,149.21,149.22,9859.0,119.8303,119.8464,119.6779,119.6859,9859.0
2017-03-27 14:40:00,149.23,149.24,149.11,149.12,8371.0,119.694,119.702,119.5977,119.6057,8371.0
2017-03-27 14:45:00,149.1,149.35,149.09,149.28,12448.0,119.5897,119.7902,119.5817,119.7341,12448.0
2017-03-27 14:50:00,149.27,149.29,149.08,149.12,6878.0,119.726,119.7421,119.5736,119.6057,6878.0
2017-03-27 14:55:00,149.14,149.3,149.04,149.26,7333.0,119.6218,119.7501,119.5416,119.718,7333.0
2017-03-27 15:00:00,149.27,149.4,149.26,149.36,5900.0,119.726,119.8303,119.718,119.7982,5900.0
2017-03-27 15:05:00,149.35,149.38,149.17,149.22,7135.0,119.7902,119.8143,119.6458,119.6859,7135.0
2017-03-27 15:10:00,149.23,149.3,149.21,149.26,7600.0,119.694,119.7501,119.6779,119.718,7600.0
2017-03-27 15:15:00,149.25,149.44,149.21,149.44,13465.0,119.71,119.8624,119.6779,119.8624,13465.0
2017-03-27 15:20:00,149.39,149.39,149.23,149.23,8019.0,119.8223,119.8223,119.694,119.694,8019.0
2017-03-27 15:25:00,149.26,149.47,149.24,149.39,5436.0,119.718,119.8865,119.702,119.8223,5436.0
2017-03-27 15:30:00,149.37,149.68,149.28,149.65,9842.0,119.8062,120.0549,119.7341,120.0308,9842.0
2017-03-27 15:35:00,149.67,149.96,149.63,149.96,12984.0,120.0469,120.2795,120.0148,120.2795,12984.0
2017-03-27 15:40:00,149.92,150.1,149.91,150.0,16142.0,120.2474,120.3918,120.2394,120.3116,16142.0
2017-03-27 15:45:00,149.97,149.99,149.8,149.81,17164.0,120.2875,120.3035,120.1511,120.1592,17164.0
2017-03-27 15:50:00,149.82,149.88,149.7,149.75,18467.0,120.1672,120.2153,120.0709,120.111,18467.0
2017-03-27 15:55:00,149.75,149.77,149.53,149.61,39733.0,120.111,120.1271,119.9346,119.9987,39733.0
2017-03-28 09:30:00,149.67,149.9,149.22,149.74,18072.0,120.0469,120.2314,119.6859,120.103,18072.0
2017-03-28 09:35:00,149.62,150.31,149.62,150.08,9005.0,120.0068,120.5602,120.0068,120.3757,9005.0
2017-03-28 09:40:00,150.08,150.09,149.29,149.53,18577.0,120.3757,120.3837,119.7421,119.9346,18577.0
2017-03-28 09:45:00,149.53,149.61,149.31,149.45,5510.0,119.9346,119.9987,119.7581,119.8704,5510.0
2017-03-28 09:50:00,149.54,149.54,149.13,149.17,7587.0,119.9426,119.9426,119.6138,119.6458,7587.0
2017-03-28 09:55:00,149.26,149.54,149.2,149.53,9710.0,119.718,119.9426,119.6699,119.9346,9710.0
2017-03-28 10:00:00,149.7,150.17,149.53,150.16,3939.0,120.0709,120.4479,119.9346,120.4399,3939.0
2017-03-28 10:05:00,150.18,150.23,149.96,150.04,2744.0,120.4559,120.496,120.2795,120.3436,2744.0
2017-03-28 10:10:00,149.99,150.25,149.99,149.99,4000.0,120.3035,120.5121,120.3035,120.3035,4000.0
2017-03-28 10:15:00,149.9,150.0,149.79,149.89,3936.0,120.2314,120.3116,120.1431,120.2233,3936.0
2017-03-28 10:20:00,149.88,149.88,149.58,149.79,3883.0,120.2153,120.2153,119.9747,120.1431,3883.0
2017-03-28 10:25:00,149.79,149.98,149.75,149.86,3704.0,120.1431,120.2955,120.111,120.1993,3704.0
2017-03-28 10:30:00,149.91,150.03,149.73,149.83,7765.0,120.2394,120.3356,120.095,120.1752,7765.0
2017-03-28 10:35:00,149.9,150.09,149.85,150.02,3600.0,120.2314,120.3837,120.1912,120.3276,3600.0
2017-03-28 10:40:00,150.07,150.24,150.06,150.12,5602.0,120.3677,120.5041,120.3597,120.4078,5602.0
2017-03-28 10:45:00,150.14,150.17,150.05,150.12,5454.0,120.4238,120.4479,120.3517,120.4078,5454.0
2017-03-28 10:50:00,150.16,150.26,150.02,150.22,8281.0,120.4399,120.5201,120.3276,120.488,8281.0
2017-03-28 10:55:00,150.23,150.41,150.2,150.41,4959.0,120.496,120.6404,120.472,120.6404,4959.0
2017-03-28 11:00:00,150.5,150.72,150.48,150.72,6560.0,120.7126,120.8891,120.6966,120.8891,6560.0
2017-03-28 11:05:00,150.72,151.05,150.64,150.94,6754.0,120.8891,121.1537,120.8249,121.0655,6754.0
2017-03-28 11:10:00,150.91,151.14,150.91,151.04,4948.0,121.0414,121.2259,121.0414,121.1457,4948.0
2017-03-28 11:15:00,151.15,151.28,151.06,151.06,2324.0,121.2339,121.3382,121.1618,121.1618,2324.0
2017-03-28 11:20:00,151.02,151.08,150.92,150.92,1701.0,121.1297,121.1778,121.0495,121.0495,1701.0
2017-03-28 11:25:00,151.02,151.02,150.85,150.93,3318.0,121.1297,121.1297,120.9933,121.0575,3318.0
2017-03-28 11:30:00,150.94,151.0,150.9,150.95,3397.0,121.0655,121.1136,121.0334,121.0735,3397.0
2017-03-28 11:35:00,150.91,150.91,150.69,150.69,2122.0,121.0414,121.0414,120.865,120.865,2122.0
2017-03-28 11:40:00,150.67,150.83,150.67,150.81,4237.0,120.8489,120.9773,120.8489,120.9612,4237.0
2017-03-28 11:45:00,150.74,151.16,150.74,151.1,11911.0,120.9051,121.242,120.9051,121.1938,11911.0
2017-03-28 11:50:00,151.11,151.22,151.05,151.1,1200.0,121.2019,121.2901,121.1537,121.1938,1200.0
2017-03-28 11:55:00,151.11,151.18,150.88,150.88,8353.0,121.2019,121.258,121.0174,121.0174,8353.0
2017-03-28 12:00:00,150.91,151.01,150.9,150.97,8100.0,121.0414,121.1217,121.0334,121.0896,8100.0
2017-03-28 12:05:00,150.98,151.14,150.95,151.0,7000.0,121.0976,121.2259,121.0735,121.1136,7000.0
2017-03-28 12:10:00,151.0,151.04,150.97,150.97,600.0,121.1136,121.1457,121.0896,121.0896,600.0
2017-03-28 12:15:00,151.09,151.11,150.89,150.9,7805.0,121.1858,121.2019,121.0254,121.0334,7805.0
2017-03-28 12:20:00,150.89,150.94,150.83,150.93,3133.0,121.0254,121.0655,120.9773,121.0575,3133.0
2017-03-28 12:25:00,150.91,150.99,150.78,150.97,4086.0,121.0414,121.1056,120.9372,121.0896,4086.0
2017-03-28 12:30:00,150.94,151.07,150.94,150.97,3079.0,121.0655,121.1698,121.0655,121.0896,3079.0
2017-03-28 12:35:00,150.94,151.2,150.93,151.11,2768.0,121.0655,121.2741,121.0575,121.2019,2768.0
2017-03-28 12:40:00,151.12,151.2,150.93,151.2,3315.0,121.2099,121.2741,121.0575,121.2741,3315.0
2017-03-28 12:45:00,151.16,151.16,151.08,151.13,1370.0,121.242,121.242,121.1778,121.2179,1370.0
2017-03-28 12:50:00,151.16,151.16,151.06,151.06,2001.0,121.242,121.242,121.1618,121.1618,2001.0
2017-03-28 12:55:00,151.1,151.18,151.05,151.12,9600.0,121.1938,121.258,121.1537,121.2099,9600.0
2017-03-28 13:00:00,151.23,151.25,151.15,151.21,3980.0,121.2981,121.3142,121.2339,121.2821,3980.0
2017-03-28 13:05:00,151.22,151.36,151.22,151.36,5120.0,121.2901,121.4024,121.2901,121.4024,5120.0
2017-03-28 13:10:00,151.38,151.52,151.35,151.47,4755.0,121.4184,121.5307,121.3944,121.4906,4755.0
2017-03-28 13:15:00,151.51,151.51,151.4,151.49,2402.0,121.5227,121.5227,121.4345,121.5067,2402.0
2017-03-28 13:20:00,151.49,151.53,151.32,151.32,6089.0,121.5067,121.5387,121.3703,121.3703,6089.0
2017-03-28 13:25:00,151.33,151.4,151.33,151.36,1625.0,121.3783,121.4345,121.3783,121.4024,1625.0
2017-03-28 13:30:00,151.36,151.38,151.28,151.28,3166.0,121.4024,121.4184,121.3382,121.3382,3166.0
2017-03-28 13:35:00,151.29,151.47,151.29,151.47,4948.0,121.3462,121.4906,121.3462,121.4906,4948.0
2017-03-28 13:40:00,151.45,151.66,151.41,151.64,20289.0,121.4746,121.643,121.4425,121.627,20289.0
2017-03-28 13:45:00,151.62,151.73,151.62,151.68,7175.0,121.6109,121.6992,121.6109,121.659,7175.0
2017-03-28 13:50:00,151.7,151.88,151.69,151.81,11827.0,121.6751,121.8195,121.6671,121.7633,11827.0
2017-03-28 13:55:00,151.82,151.97,151.82,151.94,8242.0,121.7713,121.8917,121.7713,121.8676,8242.0
2017-03-28 14:00:00,151.94,152.04,151.9,151.98,6525.0,121.8676,121.9478,121.8355,121.8997,6525.0
2017-03-28 14:05:00,151.95,152.03,151.92,152.02,8552.0,121.8756,121.9398,121.8515,121.9318,8552.0
2017-03-28 14:10:00,152.04,152.12,152.01,152.02,17814.0,121.9478,122.012,121.9237,121.9318,17814.0
2017-03-28 14:15:00,152.04,152.04,151.92,151.93,5140.0,121.9478,121.9478,121.8515,121.8596,5140.0
2017-03-28 14:20:00,151.91,152.07,151.91,152.02,5616.0,121.8435,121.9719,121.8435,121.9318,5616.0
2017-03-28 14:25:00,152.02,152.08,151.92,151.94,8569.0,121.9318,121.9799,121.8515,121.8676,8569.0
2017-03-28 14:30:00,151.94,151.95,151.75,151.85,5041.0,121.8676,121.8756,121.7152,121.7954,5041.0
2017-03-28 14:35:00,151.89,152.1,151.75,152.1,6093.0,121.8275,121.9959,121.7152,121.9959,6093.0
2017-03-28 14:40:00,152.1,152.13,151.97,152.09,8843.0,121.9959,122.02,121.8917,121.9879,8843.0
2017-03-28 14:45:00,152.06,152.18,151.95,151.96,5800.0,121.9638,122.0601,121.8756,121.8836,5800.0
2017-03-28 14:50:00,152.0,152.05,151.91,151.98,5267.0,121.9157,121.9558,121.8435,121.8997,5267.0
2017-03-28 14:55:00,151.99,152.05,151.91,151.92,6800.0,121.9077,121.9558,121.8435,121.8515,6800.0
2017-03-28 15:00:00,151.88,152.0,151.84,151.99,7362.0,121.8195,121.9157,121.7874,121.9077,7362.0
2017-03-28 15:05:00,151.97,152.03,151.74,151.8,15694.0,121.8917,121.9398,121.7072,121.7553,15694.0
2017-03-28 15:10:00,151.77,151.86,151.7,151.83,16848.0,121.7312,121.8034,121.6751,121.7794,16848.0
2017-03-28 15:15:00,151.84,151.87,151.74,151.75,27000.0,121.7874,121.8114,121.7072,121.7152,27000.0
2017-03-28 15:20:00,151.75,151.83,151.69,151.82,9783.0,121.7152,121.7794,121.6671,121.7713,9783.0
2017-03-28 15:25:00,151.79,152.02,151.74,151.99,19422.0,121.7473,121.9318,121.7072,121.9077,19422.0
2017-03-28 15:30:00,151.98,151.99,151.86,151.98,15209.0,121.8997,121.9077,121.8034,121.8997,15209.0
2017-03-28 15:35:00,151.96,152.09,151.89,152.02,11390.0,121.8836,121.9879,121.8275,121.9318,11390.0
2017-03-28 15:40:00,152.02,152.07,151.94,151.95,26681.0,121.9318,121.9719,121.8676,121.8756,26681.0
2017-03-28 15:45:00,151.94,151.94,151.81,151.88,30012.0,121.8676,121.8676,121.7633,121.8195,30012.0
2017-03-28 15:50:00,151.87,151.87,151.75,151.84,25145.0,121.8114,121.8114,121.7152,121.7874,25145.0
2017-03-28 15:55:00,151.84,151.94,151.63,151.64,57708.0,121.7874,121.8676,121.6189,121.627,57708.0
2017-03-29 09:30:00,151.39,151.61,151.17,151.44,12149.0,121.4264,121.6029,121.25,121.4665,12149.0
2017-03-29 09:35:00,151.26,151.63,151.26,151.57,1710.0,121.3222,121.6189,121.3222,121.5708,1710.0
2017-03-29 09:40:00,151.61,151.85,151.61,151.72,3485.0,121.6029,121.7954,121.6029,121.6911,3485.0
2017-03-29 09:45:00,151.84,151.92,151.48,151.52,5451.0,121.7874,121.8515,121.4986,121.5307,5451.0
2017-03-29 09:50:00,151.47,151.6,151.27,151.55,2251.0,121.4906,121.5949,121.3302,121.5548,2251.0
2017-03-29 09:55:00,151.73,151.94,151.63,151.94,1800.0,121.6992,121.8676,121.6189,121.8676,1800.0
2017-03-29 10:00:00,151.79,151.94,151.59,151.6,7022.0,121.7473,121.8676,121.5869,121.5949,7022.0
2017-03-29 10:05:00,151.55,151.69,151.37,151.38,3800.0,121.5548,121.6671,121.4104,121.4184,3800.0
2017-03-29 10:10:00,151.48,151.78,151.48,151.75,5364.0,121.4986,121.7393,121.4986,121.7152,5364.0
2017-03-29 10:15:00,151.71,151.76,151.59,151.76,1000.0,121.6831,121.7232,121.5869,121.7232,1000.0
2017-03-29 10:20:00,151.71,151.85,151.62,151.62,3802.0,121.6831,121.7954,121.6109,121.6109,3802.0
2017-03-29 10:25:00,151.61,151.73,151.59,151.59,3823.0,121.6029,121.6992,121.5869,121.5869,3823.0
2017-03-29 10:30:00,151.63,152.15,151.61,151.97,8436.0,121.6189,122.036,121.6029,121.8917,8436.0
2017-03-29 10:35:00,152.07,152.08,151.94,151.97,21454.0,121.9719,121.9799,121.8676,121.8917,21454.0
2017-03-29 10:40:00,151.97,152.18,151.97,152.11,9500.0,121.8917,122.0601,121.8917,122.0039,9500.0
2017-03-29 10:45:00,152.1,152.28,152.1,152.25,46349.0,121.9959,122.1403,121.9959,122.1162,46349.0
2017-03-29 10:50:00,152.25,152.35,152.09,152.26,30766.0,122.1162,122.1964,121.9879,122.1243,30766.0
2017-03-29 10:55:00,152.24,152.29,152.15,152.26,7458.0,122.1082,122.1483,122.036,122.1243,7458.0
2017-03-29 11:00:00,152.24,152.26,151.86,151.93,7510.0,122.1082,122.1243,121.8034,121.8596,7510.0
2017-03-29 11:05:00,151.93,152.03,151.84,152.03,2548.0,121.8596,121.9398,121.7874,121.9398,2548.0
2017-03-29 11:10:00,152.04,152.21,152.04,152.1,4100.0,121.9478,122.0841,121.9478,121.9959,4100.0
2017-03-29 11:15:00,152.09,152.11,151.98,151.98,2245.0,121.9879,122.0039,121.8997,121.8997,2245.0
2017-03-29 11:20:00,152.02,152.11,152.02,152.08,1647.0,121.9318,122.0039,121.9318,121.9799,1647.0
2017-03-29 11:25:00,152.05,152.2,152.05,152.16,5810.0,121.9558,122.0761,121.9558,122.044,5810.0
2017-03-29 11:30:00,152.18,152.21,152.11,152.19,8861.0,122.0601,122.0841,122.0039,122.0681,8861.0
2017-03-29 11:35:00,152.21,152.25,152.0,152.01,8836.0,122.0841,122.1162,121.9157,121.9237,8836.0
2017-03-29 11:40:00,151.99,152.06,151.88,152.02,2600.0,121.9077,121.9638,121.8195,121.9318,2600.0
2017-03-29 11:45:00,152.08,152.14,151.99,152.14,2201.0,121.9799,122.028,121.9077,122.028,2201.0
2017-03-29 11:50:00,152.04,152.11,152.02,152.11,1811.0,121.9478,122.0039,121.9318,122.0039,1811.0
2017-03-29 11:55:00,152.16,152.18,152.05,152.1,2632.0,122.044,122.0601,121.9558,121.9959,2632.0
2017-03-29 12:00:00,152.11,152.18,152.06,152.14,4300.0,122.0039,122.0601,121.9638,122.028,4300.0
2017-03-29 12:05:00,152.08,152.12,151.92,152.0,9548.0,121.9799,122.012,121.8515,121.9157,9548.0
2017-03-29 12:10:00,152.04,152.04,151.94,152.01,2600.0,121.9478,121.9478,121.8676,121.9237,2600.0
2017-03-29 12:15:00,151.96,152.11,151.96,152.06,2928.0,121.8836,122.0039,121.8836,121.9638,2928.0
2017-03-29 12:20:00,152.05,152.06,151.96,152.0,5091.0,121.9558,121.9638,121.8836,121.9157,5091.0
2017-03-29 12:25:00,151.96,151.99,151.86,151.9,1912.0,121.8836,121.9077,121.8034,121.8355,1912.0
2017-03-29 12:30:00,151.89,151.89,151.78,151.84,2810.0,121.8275,121.8275,121.7393,121.7874,2810.0
2017-03-29 12:35:00,151.86,151.98,151.86,151.89,1953.0,121.8034,121.8997,121.8034,121.8275,1953.0
2017-03-29 12:40:00,151.87,151.91,151.79,151.91,1538.0,121.8114,121.8435,121.7473,121.8435,1538.0
2017-03-29 12:45:00,151.93,151.93,151.76,151.81,1300.0,121.8596,121.8596,121.7232,121.7633,1300.0
2017-03-29 12:50:00,151.89,151.96,151.82,151.82,1200.0,121.8275,121.8836,121.7713,121.7713,1200.0
2017-03-29 12:55:00,151.8,151.87,151.78,151.81,5716.0,121.7553,121.8114,121.7393,121.7633,5716.0
2017-03-29 13:00:00,151.9,151.98,151.82,151.91,3500.0,121.8355,121.8997,121.7713,121.8435,3500.0
2017-03-29 13:05:00,151.9,151.94,151.88,151.88,1222.0,121.8355,121.8676,121.8195,121.8195,1222.0
2017-03-29 13:10:00,151.89,152.04,151.89,152.0,1900.0,121.8275,121.9478,121.8275,121.9157,1900.0
2017-03-29 13:15:00,152.04,152.05,151.95,151.98,13574.0,121.9478,121.9558,121.8756,121.8997,13574.0
2017-03-29 13:20:00,151.97,152.05,151.94,152.0,5370.0,121.8917,121.9558,121.8676,121.9157,5370.0
2017-03-29 13:25:00,152.04,152.05,151.95,151.96,7475.0,121.9478,121.9558,121.8756,121.8836,7475.0
2017-03-29 13:30:00,151.95,151.98,151.88,151.88,8216.0,121.8756,121.8997,121.8195,121.8195,8216.0
2017-03-29 13:35:00,151.88,151.96,151.82,151.91,20009.0,121.8195,121.8836,121.7713,121.8435,20009.0
2017-03-29 13:40:00,151.94,152.05,151.94,152.01,19401.0,121.8676,121.9558,121.8676,121.9237,19401.0
2017-03-29 13:45:00,151.98,152.06,151.96,152.02,6007.0,121.8997,121.9638,121.8836,121.9318,6007.0
2017-03-29 13:50:00,152.05,152.05,151.95,152.02,3751.0,121.9558,121.9558,121.8756,121.9318,3751.0
2017-03-29 13:55:00,152.0,152.03,151.94,151.97,6977.0,121.9157,121.9398,121.8676,121.8917,6977.0
2017-03-29 14:00:00,151.93,151.96,151.85,151.96,3078.0,121.8596,121.8836,121.7954,121.8836,3078.0
2017-03-29 14:05:00,151.95,151.95,151.79,151.83,4717.0,121.8756,121.8756,121.7473,121.7794,4717.0
2017-03-29 14:10:00,151.83,151.94,151.82,151.94,7408.0,121.7794,121.8676,121.7713,121.8676,7408.0
2017-03-29 14:15:00,151.95,152.07,151.95,152.07,20823.0,121.8756,121.9719,121.8756,121.9719,20823.0
2017-03-29 14:20:00,152.06,152.22,152.06,152.22,5754.0,121.9638,122.0922,121.9638,122.0922,5754.0
2017-03-29 14:25:00,152.19,152.26,152.07,152.07,12548.0,122.0681,122.1243,121.9719,121.9719,12548.0
2017-03-29 14:30:00,152.1,152.15,152.04,152.11,13878.0,121.9959,122.036,121.9478,122.0039,13878.0
2017-03-29 14:35:00,152.07,152.16,152.04,152.13,2626.0,121.9719,122.044,121.9478,122.02,2626.0
2017-03-29 14:40:00,152.14,152.15,152.01,152.03,8141.0,122.028,122.036,121.9237,121.9398,8141.0
2017-03-29 14:45:00,152.01,152.11,152.0,152.05,4283.0,121.9237,122.0039,121.9157,121.9558,4283.0
2017-03-29 14:50:00,152.05,152.14,152.05,152.09,4265.0,121.9558,122.028,121.9558,121.9879,4265.0
2017-03-29 14:55:00,152.12,152.16,152.07,152.07,6449.0,122.012,122.044,121.9719,121.9719,6449.0
2017-03-29 15:00:00,152.09,152.12,152.05,152.11,4596.0,121.9879,122.012,121.9558,122.0039,4596.0
2017-03-29 15:05:00,152.1,152.2,152.1,152.16,5701.0,121.9959,122.0761,121.9959,122.044,5701.0
2017-03-29 15:10:00,152.15,152.15,152.03,152.03,3166.0,122.036,122.036,121.9398,121.9398,3166.0
2017-03-29 15:15:00,152.01,152.01,151.87,151.9,3458.0,121.9237,121.9237,121.8114,121.8355,3458.0
2017-03-29 15:20:00,151.89,152.04,151.87,151.96,4001.0,121.8275,121.9478,121.8114,121.8836,4001.0
2017-03-29 15:25:00,151.99,152.03,151.98,152.03,1750.0,121.9077,121.9398,121.8997,121.9398,1750.0
2017-03-29 15:30:00,152.03,152.06,151.96,152.0,6882.0,121.9398,121.9638,121.8836,121.9157,6882.0
2017-03-29 15:35:00,152.01,152.04,151.96,152.0,8880.0,121.9237,121.9478,121.8836,121.9157,8880.0
2017-03-29 15:40:00,152.0,152.0,151.79,151.84,9801.0,121.9157,121.9157,121.7473,121.7874,9801.0
2017-03-29 15:45:00,151.83,151.86,151.76,151.78,13437.0,121.7794,121.8034,121.7232,121.7393,13437.0
2017-03-29 15:50:00,151.78,151.88,151.73,151.73,16216.0,121.7393,121.8195,121.6992,121.6992,16216.0
2017-03-29 15:55:00,151.73,151.74,151.61,151.71,32524.0,121.6992,121.7072,121.6029,121.6831,32524.0
2017-03-30 09:30:00,151.67,152.13,151.67,152.13,14636.0,121.651,122.02,121.651,122.02,14636.0
2017-03-30 09:35:00,152.23,152.34,152.0,152.23,3226.0,122.1002,122.1884,121.9157,122.1002,3226.0
2017-03-30 09:40:00,152.07,152.19,152.0,152.01,3700.0,121.9719,122.0681,121.9157,121.9237,3700.0
2017-03-30 09:45:00,151.96,152.26,151.96,152.0,4795.0,121.8836,122.1243,121.8836,121.9157,4795.0
2017-03-30 09:50:00,152.07,152.07,151.89,151.92,1928.0,121.9719,121.9719,121.8275,121.8515,1928.0
2017-03-30 09:55:00,151.93,152.24,151.92,151.95,3855.0,121.8596,122.1082,121.8515,121.8756,3855.0
2017-03-30 10:00:00,151.95,152.08,151.86,152.08,5106.0,121.8756,121.9799,121.8034,121.9799,5106.0
2017-03-30 10:05:00,152.0,152.03,151.46,151.55,4573.0,121.9157,121.9398,121.4826,121.5548,4573.0
2017-03-30 10:10:00,151.58,151.68,151.48,151.61,5233.0,121.5788,121.659,121.4986,121.6029,5233.0
2017-03-30 10:15:00,151.63,151.89,151.59,151.87,4500.0,121.6189,121.8275,121.5869,121.8114,4500.0
2017-03-30 10:20:00,151.79,151.79,151.61,151.67,3752.0,121.7473,121.7473,121.6029,121.651,3752.0
2017-03-30 10:25:00,151.64,151.88,151.63,151.81,2791.0,121.627,121.8195,121.6189,121.7633,2791.0
2017-03-30 10:30:00,151.86,151.87,151.66,151.68,2692.0,121.8034,121.8114,121.643,121.659,2692.0
2017-03-30 10:35:00,151.73,152.01,151.73,151.91,4313.0,121.6992,121.9237,121.6992,121.8435,4313.0
2017-03-30 10:40:00,151.9,152.14,151.9,151.99,6865.0,121.8355,122.028,121.8355,121.9077,6865.0
2017-03-30 10:45:00,152.06,152.1,152.0,152.03,3000.0,121.9638,121.9959,121.9157,121.9398,3000.0
2017-03-30 10:50:00,152.05,152.19,151.92,152.16,4241.0,121.9558,122.0681,121.8515,122.044,4241.0
2017-03-30 10:55:00,152.19,152.27,151.98,152.21,9049.0,122.0681,122.1323,121.8997,122.0841,9049.0
2017-03-30 11:00:00,152.21,152.3,152.18,152.18,13589.0,122.0841,122.1563,122.0601,122.0601,13589.0
2017-03-30 11:05:00,152.18,152.26,152.1,152.15,8782.0,122.0601,122.1243,121.9959,122.036,8782.0
2017-03-30 11:10:00,152.12,152.17,152.05,152.1,3304.0,122.012,122.0521,121.9558,121.9959,3304.0
2017-03-30 11:15:00,152.12,152.13,152.04,152.13,2428.0,122.012,122.02,121.9478,122.02,2428.0
2017-03-30 11:20:00,152.13,152.15,152.08,152.11,1231.0,122.02,122.036,121.9799,122.0039,1231.0
2017-03-30 11:25:00,152.13,152.13,151.98,151.98,6053.0,122.02,122.02,121.8997,121.8997,6053.0
2017-03-30 11:30:00,152.04,152.07,151.94,151.94,3390.0,121.9478,121.9719,121.8676,121.8676,3390.0
2017-03-30 11:35:00,151.92,151.94,151.74,151.75,4200.0,121.8515,121.8676,121.7072,121.7152,4200.0
2017-03-30 11:40:00,151.82,151.82,151.61,151.61,4200.0,121.7713,121.7713,121.6029,121.6029,4200.0
2017-03-30 11:45:00,151.61,151.7,151.5,151.54,5600.0,121.6029,121.6751,121.5147,121.5468,5600.0
2017-03-30 11:50:00,151.63,151.72,151.63,151.72,3600.0,121.6189,121.6911,121.6189,121.6911,3600.0
2017-03-30 11:55:00,151.67,151.67,151.54,151.61,1642.0,121.651,121.651,121.5468,121.6029,1642.0
2017-03-30 12:00:00,151.55,151.65,151.37,151.54,6435.0,121.5548,121.635,121.4104,121.5468,6435.0
2017-03-30 12:05:00,151.51,151.51,151.27,151.51,8139.0,121.5227,121.5227,121.3302,121.5227,8139.0
2017-03-30 12:10:00,151.54,151.56,151.45,151.45,4000.0,121.5468,121.5628,121.4746,121.4746,4000.0
2017-03-30 12:15:00,151.49,151.51,151.46,151.49,1100.0,121.5067,121.5227,121.4826,121.5067,1100.0
2017-03-30 12:20:00,151.55,151.56,151.34,151.35,2689.0,121.5548,121.5628,121.3863,121.3944,2689.0
2017-03-30 12:25:00,151.4,151.46,151.38,151.39,3484.0,121.4345,121.4826,121.4184,121.4264,3484.0
2017-03-30 12:30:00,151.42,151.42,151.34,151.34,1725.0,121.4505,121.4505,121.3863,121.3863,1725.0
2017-03-30 12:35:00,151.36,151.4,151.04,151.11,7537.0,121.4024,121.4345,121.1457,121.2019,7537.0
2017-03-30 12:40:00,151.07,151.21,151.02,151.14,3400.0,121.1698,121.2821,121.1297,121.2259,3400.0
2017-03-30 12:45:00,151.13,151.16,151.03,151.16,2100.0,121.2179,121.242,121.1377,121.242,2100.0
2017-03-30 12:50:00,151.11,151.18,151.11,151.18,1382.0,121.2019,121.258,121.2019,121.258,1382.0
2017-03-30 12:55:00,151.19,151.33,151.19,151.33,5400.0,121.266,121.3783,121.266,121.3783,5400.0
2017-03-30 13:00:00,151.34,151.39,151.3,151.39,4078.0,121.3863,121.4264,121.3543,121.4264,4078.0
2017-03-30 13:05:00,151.38,151.45,151.37,151.45,1843.0,121.4184,121.4746,121.4104,121.4746,1843.0
2017-03-30 13:10:00,151.53,151.64,151.53,151.63,3401.0,121.5387,121.627,121.5387,121.6189,3401.0
2017-03-30 13:15:00,151.61,151.68,151.55,151.64,1850.0,121.6029,121.659,121.5548,121.627,1850.0
2017-03-30 13:20:00,151.65,151.7,151.64,151.68,2300.0,121.635,121.6751,121.627,121.659,2300.0
2017-03-30 13:25:00,151.69,151.74,151.65,151.65,1000.0,121.6671,121.7072,121.635,121.635,1000.0
2017-03-30 13:30:00,151.61,151.69,151.61,151.69,1200.0,121.6029,121.6671,121.6029,121.6671,1200.0
2017-03-30 13:35:00,151.73,151.74,151.72,151.73,1100.0,121.6992,121.7072,121.6911,121.6992,1100.0
2017-03-30 13:40:00,151.77,151.81,151.72,151.72,2370.0,121.7312,121.7633,121.6911,121.6911,2370.0
2017-03-30 13:45:00,151.75,151.83,151.73,151.73,3150.0,121.7152,121.7794,121.6992,121.6992,3150.0
2017-03-30 13:50:00,151.71,151.8,151.67,151.74,2201.0,121.6831,121.7553,121.651,121.7072,2201.0
2017-03-30 13:55:00,151.75,151.79,151.66,151.76,7733.0,121.7152,121.7473,121.643,121.7232,7733.0
2017-03-30 14:00:00,151.78,151.91,151.78,151.87,4000.0,121.7393,121.8435,121.7393,121.8114,4000.0
2017-03-30 14:05:00,151.81,151.81,151.76,151.81,1128.0,121.7633,121.7633,121.7232,121.7633,1128.0
2017-03-30 14:10:00,151.75,151.85,151.74,151.8,3680.0,121.7152,121.7954,121.7072,121.7553,3680.0
2017-03-30 14:15:00,151.8,151.95,151.79,151.93,4996.0,121.7553,121.8756,121.7473,121.8596,4996.0
2017-03-30 14:20:00,151.92,151.94,151.82,151.84,4560.0,121.8515,121.8676,121.7713,121.7874,4560.0
2017-03-30 14:25:00,151.86,151.97,151.8,151.86,3900.0,121.8034,121.8917,121.7553,121.8034,3900.0
2017-03-30 14:30:00,151.84,151.96,151.84,151.9,1613.0,121.7874,121.8836,121.7874,121.8355,1613.0
2017-03-30 14:35:00,151.89,151.9,151.83,151.89,3000.0,121.8275,121.8355,121.7794,121.8275,3000.0
2017-03-30 14:40:00,151.91,151.91,151.81,151.81,2825.0,121.8435,121.8435,121.7633,121.7633,2825.0
2017-03-30 14:45:00,151.76,151.8,151.71,151.75,2500.0,121.7232,121.7553,121.6831,121.7152,2500.0
2017-03-30 14:50:00,151.79,151.82,151.63,151.65,3300.0,121.7473,121.7713,121.6189,121.635,3300.0
2017-03-30 14:55:00,151.64,151.69,151.57,151.63,4101.0,121.627,121.6671,121.5708,121.6189,4101.0
2017-03-30 15:00:00,151.59,151.73,151.58,151.72,5141.0,121.5869,121.6992,121.5788,121.6911,5141.0
2017-03-30 15:05:00,151.72,151.75,151.66,151.67,11664.0,121.6911,121.7152,121.643,121.651,11664.0
2017-03-30 15:10:00,151.66,151.74,151.66,151.74,4902.0,121.643,121.7072,121.643,121.7072,4902.0
2017-03-30 15:15:00,151.71,151.75,151.59,151.59,5760.0,121.6831,121.7152,121.5869,121.5869,5760.0
2017-03-30 15:20:00,151.64,151.77,151.6,151.71,8100.0,121.627,121.7312,121.5949,121.6831,8100.0
2017-03-30 15:25:00,151.69,151.77,151.67,151.77,5594.0,121.6671,121.7312,121.651,121.7312,5594.0
2017-03-30 15:30:00,151.78,151.78,151.72,151.76,15409.0,121.7393,121.7393,121.6911,121.7232,15409.0
2017-03-30 15:35:00,151.76,151.78,151.72,151.76,12300.0,121.7232,121.7393,121.6911,121.7232,12300.0
2017-03-30 15:40:00,151.75,151.81,151.75,151.8,15258.0,121.7152,121.7633,121.7152,121.7553,15258.0
2017-03-30 15:45:00,151.8,151.85,151.8,151.83,15246.0,121.7553,121.7954,121.7553,121.7794,15246.0
2017-03-30 15:50:00,151.82,151.84,151.72,151.81,18484.0,121.7713,121.7874,121.6911,121.7633,18484.0
2017-03-30 15:55:00,151.82,152.02,151.79,151.95,42516.0,121.7713,121.9318,121.7473,121.8756,42516.0
2017-03-31 09:30:00,151.24,151.4,151.18,151.4,17527.0,121.3061,121.4345,121.258,121.4345,17527.0
2017-03-31 09:35:00,151.33,151.35,151.03,151.13,5600.0,121.3783,121.3944,121.1377,121.2179,5600.0
2017-03-31 09:40:00,151.19,151.25,150.84,151.17,13192.0,121.266,121.3142,120.9853,121.25,13192.0
2017-03-31 09:45:00,151.19,151.39,151.11,151.25,10805.0,121.266,121.4264,121.2019,121.3142,10805.0
2017-03-31 09:50:00,151.26,151.98,151.17,151.98,8940.0,121.3222,121.8997,121.25,121.8997,8940.0
2017-03-31 09:55:00,152.0,152.05,151.41,151.41,18419.0,121.9157,121.9558,121.4425,121.4425,18419.0
2017-03-31 10:00:00,151.37,151.61,151.36,151.61,1656.0,121.4104,121.6029,121.4024,121.6029,1656.0
2017-03-31 10:05:00,151.61,152.06,151.61,152.02,4410.0,121.6029,121.9638,121.6029,121.9318,4410.0
2017-03-31 10:10:00,152.06,152.24,151.99,152.15,10280.0,121.9638,122.1082,121.9077,122.036,10280.0
2017-03-31 10:15:00,152.18,152.27,152.16,152.21,6498.0,122.0601,122.1323,122.044,122.0841,6498.0
2017-03-31 10:20:00,152.21,152.38,152.17,152.36,9865.0,122.0841,122.2205,122.0521,122.2045,9865.0
2017-03-31 10:25:00,152.33,152.33,152.07,152.08,3107.0,122.1804,122.1804,121.9719,121.9799,3107.0
2017-03-31 10:30:00,152.13,152.2,152.09,152.14,4200.0,122.02,122.0761,121.9879,122.028,4200.0
2017-03-31 10:35:00,152.15,152.35,152.15,152.27,2923.0,122.036,122.1964,122.036,122.1323,2923.0
2017-03-31 10:40:00,152.27,152.27,152.04,152.04,2858.0,122.1323,122.1323,121.9478,121.9478,2858.0
2017-03-31 10:45:00,152.09,152.16,151.96,151.98,6777.0,121.9879,122.044,121.8836,121.8997,6777.0
2017-03-31 10:50:00,151.98,152.02,151.86,151.89,2150.0,121.8997,121.9318,121.8034,121.8275,2150.0
2017-03-31 10:55:00,151.9,151.92,151.82,151.85,5157.0,121.8355,121.8515,121.7713,121.7954,5157.0
2017-03-31 11:00:00,151.82,151.94,151.82,151.92,4600.0,121.7713,121.8676,121.7713,121.8515,4600.0
2017-03-31 11:05:00,151.92,152.09,151.89,152.09,6964.0,121.8515,121.9879,121.8275,121.9879,6964.0
2017-03-31 11:10:00,152.02,152.02,151.93,151.94,4900.0,121.9318,121.9318,121.8596,121.8676,4900.0
2017-03-31 11:15:00,151.94,152.09,151.93,152.0,3723.0,121.8676,121.9879,121.8596,121.9157,3723.0
2017-03-31 11:20:00,152.03,152.24,152.03,152.17,4896.0,121.9398,122.1082,121.9398,122.0521,4896.0
2017-03-31 11:25:00,152.22,152.25,152.19,152.2,4128.0,122.0922,122.1162,122.0681,122.0761,4128.0
2017-03-31 11:30:00,152.18,152.23,152.13,152.19,4300.0,122.0601,122.1002,122.02,122.0681,4300.0
2017-03-31 11:35:00,152.15,152.36,152.12,152.3,8290.0,122.036,122.2045,122.012,122.1563,8290.0
2017-03-31 11:40:00,152.33,152.36,152.26,152.28,2732.0,122.1804,122.2045,122.1243,122.1403,2732.0
2017-03-31 11:45:00,152.3,152.34,152.17,152.21,7774.0,122.1563,122.1884,122.0521,122.0841,7774.0
2017-03-31 11:50:00,152.13,152.2,151.95,152.03,2667.0,122.02,122.0761,121.8756,121.9398,2667.0
2017-03-31 11:55:00,151.93,151.97,151.85,151.88,5870.0,121.8596,121.8917,121.7954,121.8195,5870.0
2017-03-31 12:00:00,151.84,151.97,151.82,151.94,3030.0,121.7874,121.8917,121.7713,121.8676,3030.0
2017-03-31 12:05:00,151.97,152.03,151.87,151.9,4500.0,121.8917,121.9398,121.8114,121.8355,4500.0
2017-03-31 12:10:00,151.92,152.0,151.91,151.91,5128.0,121.8515,121.9157,121.8435,121.8435,5128.0
2017-03-31 12:15:00,151.9,151.93,151.82,151.92,5282.0,121.8355,121.8596,121.7713,121.8515,5282.0
2017-03-31 12:20:00,151.94,152.04,151.9,151.95,1665.0,121.8676,121.9478,121.8355,121.8756,1665.0
2017-03-31 12:25:00,152.01,152.07,152.0,152.05,1634.0,121.9237,121.9719,121.9157,121.9558,1634.0
2017-03-31 12:30:00,152.05,152.14,152.04,152.13,3900.0,121.9558,122.028,121.9478,122.02,3900.0
2017-03-31 12:35:00,152.14,152.16,152.11,152.12,1500.0,122.028,122.044,122.0039,122.012,1500.0
2017-03-31 12:40:00,152.17,152.17,152.12,152.17,1252.0,122.0521,122.0521,122.012,122.0521,1252.0
2017-03-31 12:45:00,152.16,152.16,152.12,152.14,1500.0,122.044,122.044,122.012,122.028,1500.0
2017-03-31 12:50:00,152.13,152.15,152.09,152.1,3728.0,122.02,122.036,121.9879,121.9959,3728.0
2017-03-31 12:55:00,152.11,152.11,152.06,152.1,1439.0,122.0039,122.0039,121.9638,121.9959,1439.0
2017-03-31 13:00:00,152.08,152.08,151.97,151.98,5885.0,121.9799,121.9799,121.8917,121.8997,5885.0
2017-03-31 13:05:00,152.0,152.19,151.98,152.15,9328.0,121.9157,122.0681,121.8997,122.036,9328.0
2017-03-31 13:10:00,152.14,152.14,152.06,152.11,2100.0,122.028,122.028,121.9638,122.0039,2100.0
2017-03-31 13:15:00,152.16,152.16,152.09,152.12,3676.0,122.044,122.044,121.9879,122.012,3676.0
2017-03-31 13:20:00,152.14,152.15,152.09,152.09,3700.0,122.028,122.036,121.9879,121.9879,3700.0
2017-03-31 13:25:00,152.09,152.13,152.08,152.13,2326.0,121.9879,122.02,121.9799,122.02,2326.0
2017-03-31 13:30:00,152.14,152.19,152.11,152.13,2439.0,122.028,122.0681,122.0039,122.02,2439.0
2017-03-31 13:35:00,152.09,152.12,151.97,152.0,3539.0,121.9879,122.012,121.8917,121.9157,3539.0
2017-03-31 13:40:00,151.94,151.97,151.71,151.71,2577.0,121.8676,121.8917,121.6831,121.6831,2577.0
2017-03-31 13:45:00,151.67,151.73,151.6,151.7,3032.0,121.651,121.6992,121.5949,121.6751,3032.0
2017-03-31 13:50:00,151.72,151.79,151.64,151.73,4280.0,121.6911,121.7473,121.627,121.6992,4280.0
2017-03-31 13:55:00,151.77,151.82,151.66,151.71,2855.0,121.7312,121.7713,121.643,121.6831,2855.0
2017-03-31 14:00:00,151.67,151.69,151.53,151.6,3739.0,121.651,121.6671,121.5387,121.5949,3739.0
2017-03-31 14:05:00,151.59,151.59,151.47,151.55,5376.0,121.5869,121.5869,121.4906,121.5548,5376.0
2017-03-31 14:10:00,151.58,151.58,151.26,151.26,7350.0,121.5788,121.5788,121.3222,121.3222,7350.0
2017-03-31 14:15:00,151.34,151.4,151.27,151.38,4008.0,121.3863,121.4345,121.3302,121.4184,4008.0
2017-03-31 14:20:00,151.35,151.5,151.34,151.5,3214.0,121.3944,121.5147,121.3863,121.5147,3214.0
2017-03-31 14:25:00,151.48,151.55,151.41,151.52,2334.0,121.4986,121.5548,121.4425,121.5307,2334.0
2017-03-31 14:30:00,151.5,151.6,151.47,151.6,4288.0,121.5147,121.5949,121.4906,121.5949,4288.0
2017-03-31 14:35:00,151.58,151.67,151.53,151.55,4682.0,121.5788,121.651,121.5387,121.5548,4682.0
2017-03-31 14:40:00,151.58,151.58,151.44,151.48,2900.0,121.5788,121.5788,121.4665,121.4986,2900.0
2017-03-31 14:45:00,151.46,151.5,151.37,151.46,4753.0,121.4826,121.5147,121.4104,121.4826,4753.0
2017-03-31 14:50:00,151.46,151.47,151.39,151.41,3604.0,121.4826,121.4906,121.4264,121.4425,3604.0
2017-03-31 14:55:00,151.41,151.41,151.32,151.33,5633.0,121.4425,121.4425,121.3703,121.3783,5633.0
2017-03-31 15:00:00,151.31,151.54,151.3,151.54,6873.0,121.3623,121.5468,121.3543,121.5468,6873.0
2017-03-31 15:05:00,151.53,151.64,151.53,151.62,5389.0,121.5387,121.627,121.5387,121.6109,5389.0
2017-03-31 15:10:00,151.65,151.74,151.63,151.69,4898.0,121.635,121.7072,121.6189,121.6671,4898.0
2017-03-31 15:15:00,151.69,151.75,151.61,151.66,6043.0,121.6671,121.7152,121.6029,121.643,6043.0
2017-03-31 15:20:00,151.67,151.68,151.58,151.64,5322.0,121.651,121.659,121.5788,121.627,5322.0
2017-03-31 15:25:00,151.64,151.71,151.62,151.62,5157.0,121.627,121.6831,121.6109,121.6109,5157.0
2017-03-31 15:30:00,151.64,151.84,151.62,151.81,12523.0,121.627,121.7874,121.6109,121.7633,12523.0
2017-03-31 15:35:00,151.84,151.91,151.79,151.85,8296.0,121.7874,121.8435,121.7473,121.7954,8296.0
2017-03-31 15:40:00,151.81,151.85,151.74,151.79,12164.0,121.7633,121.7954,121.7072,121.7473,12164.0
2017-03-31 15:45:00,151.8,151.84,151.54,151.57,14067.0,121.7553,121.7874,121.5468,121.5708,14067.0
2017-03-31 15:50:00,151.57,151.6,151.46,151.54,21090.0,121.5708,121.5949,121.4826,121.5468,21090.0
2017-03-31 15:55:00,151.53,151.63,151.19,151.24,55855.0,121.5387,121.6189,121.266,121.3061,55855.0
2017-04-03 09:30:00,151.55,151.68,151.15,151.64,17052.0,121.5548,121.659,121.2339,121.627,17052.0
2017-04-03 09:35:00,151.54,151.72,151.16,151.43,8452.0,121.5468,121.6911,121.242,121.4585,8452.0
2017-04-03 09:40:00,151.58,151.58,151.35,151.48,2322.0,121.5788,121.5788,121.3944,121.4986,2322.0
2017-04-03 09:45:00,151.53,151.54,151.0,151.1,3727.0,121.5387,121.5468,121.1136,121.1938,3727.0
2017-04-03 09:50:00,151.1,151.15,150.98,151.15,4235.0,121.1938,121.2339,121.0976,121.2339,4235.0
2017-04-03 09:55:00,150.99,150.99,150.65,150.7,3360.0,121.1056,121.1056,120.8329,120.873,3360.0
2017-04-03 10:00:00,150.78,150.8,150.44,150.44,13973.0,120.9372,120.9532,120.6645,120.6645,13973.0
2017-04-03 10:05:00,150.41,150.49,150.05,150.11,11834.0,120.6404,120.7046,120.3517,120.3998,11834.0
2017-04-03 10:10:00,150.04,150.09,149.66,149.98,16324.0,120.3436,120.3837,120.0389,120.2955,16324.0
2017-04-03 10:15:00,149.99,150.12,149.78,150.12,6256.0,120.3035,120.4078,120.1351,120.4078,6256.0
2017-04-03 10:20:00,150.14,150.35,150.13,150.3,5300.0,120.4238,120.5923,120.4158,120.5522,5300.0
2017-04-03 10:25:00,150.35,150.6,150.35,150.5,4374.0,120.5923,120.7928,120.5923,120.7126,4374.0
2017-04-03 10:30:00,150.53,150.65,150.48,150.59,2758.0,120.7367,120.8329,120.6966,120.7848,2758.0
2017-04-03 10:35:00,150.59,150.65,150.49,150.53,6746.0,120.7848,120.8329,120.7046,120.7367,6746.0
2017-04-03 10:40:00,150.59,150.59,150.21,150.21,5196.0,120.7848,120.7848,120.48,120.48,5196.0
2017-04-03 10:45:00,150.28,150.4,150.16,150.25,5394.0,120.5361,120.6324,120.4399,120.5121,5394.0
2017-04-03 10:50:00,150.21,150.21,149.55,149.57,10996.0,120.48,120.48,119.9506,119.9667,10996.0
2017-04-03 10:55:00,149.58,149.64,149.22,149.22,5505.0,119.9747,120.0228,119.6859,119.6859,5505.0
2017-04-03 11:00:00,149.22,149.48,149.21,149.46,5133.0,119.6859,119.8945,119.6779,119.8784,5133.0
2017-04-03 11:05:00,149.44,149.44,148.87,148.95,8074.0,119.8624,119.8624,119.4052,119.4694,8074.0
2017-04-03 11:10:00,148.95,149.1,148.88,149.08,6741.0,119.4694,119.5897,119.4132,119.5736,6741.0
2017-04-03 11:15:00,149.1,149.53,149.1,149.34,11495.0,119.5897,119.9346,119.5897,119.7822,11495.0
2017-04-03 11:20:00,149.29,149.33,149.09,149.33,4304.0,119.7421,119.7742,119.5817,119.7742,4304.0
2017-04-03 11:25:00,149.25,149.3,149.13,149.2,3499.0,119.71,119.7501,119.6138,119.6699,3499.0
2017-04-03 11:30:00,149.19,149.27,149.12,149.15,4910.0,119.6619,119.726,119.6057,119.6298,4910.0
2017-04-03 11:35:00,149.14,149.21,149.01,149.15,5186.0,119.6218,119.6779,119.5175,119.6298,5186.0
2017-04-03 11:40:00,149.13,149.13,149.0,149.0,2105.0,119.6138,119.6138,119.5095,119.5095,2105.0
2017-04-03 11:45:00,148.99,149.04,148.86,148.87,9100.0,119.5015,119.5416,119.3972,119.4052,9100.0
2017-04-03 11:50:00,148.84,148.94,148.77,148.88,4000.0,119.3811,119.4614,119.325,119.4132,4000.0
2017-04-03 11:55:00,148.94,149.04,148.81,149.02,4189.0,119.4614,119.5416,119.3571,119.5255,4189.0
2017-04-03 12:00:00,148.98,148.98,148.51,148.75,7228.0,119.4934,119.4934,119.1165,119.309,7228.0
2017-04-03 12:05:00,148.75,148.95,148.75,148.95,5922.0,119.309,119.4694,119.309,119.4694,5922.0
2017-04-03 12:10:00,148.97,149.05,148.93,148.94,3340.0,119.4854,119.5496,119.4533,119.4614,3340.0
2017-04-03 12:15:00,148.91,149.18,148.89,149.16,7857.0,119.4373,119.6539,119.4213,119.6378,7857.0
2017-04-03 12:20:00,149.12,149.22,149.04,149.17,4320.0,119.6057,119.6859,119.5416,119.6458,4320.0
2017-04-03 12:25:00,149.22,149.56,149.21,149.56,5217.0,119.6859,119.9586,119.6779,119.9586,5217.0
2017-04-03 12:30:00,149.55,149.62,149.41,149.44,4105.0,119.9506,120.0068,119.8383,119.8624,4105.0
2017-04-03 12:35:00,149.47,149.51,149.42,149.42,2800.0,119.8865,119.9185,119.8464,119.8464,2800.0
2017-04-03 12:40:00,149.42,149.62,149.41,149.55,2600.0,119.8464,120.0068,119.8383,119.9506,2600.0
2017-04-03 12:45:00,149.56,149.6,149.49,149.54,4601.0,119.9586,119.9907,119.9025,119.9426,4601.0
2017-04-03 12:50:00,149.51,149.56,149.47,149.5,2708.0,119.9185,119.9586,119.8865,119.9105,2708.0
2017-04-03 12:55:00,149.54,149.58,149.48,149.56,2900.0,119.9426,119.9747,119.8945,119.9586,2900.0
2017-04-03 13:00:00,149.52,149.7,149.49,149.52,4900.0,119.9266,120.0709,119.9025,119.9266,4900.0
2017-04-03 13:05:00,149.52,149.66,149.5,149.5,2300.0,119.9266,120.0389,119.9105,119.9105,2300.0
2017-04-03 13:10:00,149.52,149.71,149.51,149.63,5309.0,119.9266,120.079,119.9185,120.0148,5309.0
2017-04-03 13:15:00,149.65,149.8,149.6,149.67,6970.0,120.0308,120.1511,119.9907,120.0469,6970.0
2017-04-03 13:20:00,149.62,149.69,149.54,149.59,3900.0,120.0068,120.0629,119.9426,119.9827,3900.0
2017-04-03 13:25:00,149.55,149.55,149.39,149.4,5092.0,119.9506,119.9506,119.8223,119.8303,5092.0
2017-04-03 13:30:00,149.43,149.48,149.27,149.38,4046.0,119.8544,119.8945,119.726,119.8143,4046.0
2017-04-03 13:35:00,149.33,149.37,149.2,149.2,2075.0,119.7742,119.8062,119.6699,119.6699,2075.0
2017-04-03 13:40:00,149.21,149.27,149.0,149.0,16679.0,119.6779,119.726,119.5095,119.5095,16679.0
2017-04-03 13:45:00,149.0,149.06,148.92,148.99,18852.0,119.5095,119.5576,119.4453,119.5015,18852.0
2017-04-03 13:50:00,148.97,149.17,148.97,149.09,11419.0,119.4854,119.6458,119.4854,119.5817,11419.0
2017-04-03 13:55:00,149.13,149.22,149.01,149.21,9507.0,119.6138,119.6859,119.5175,119.6779,9507.0
2017-04-03 14:00:00,149.22,149.28,149.08,149.12,9484.0,119.6859,119.7341,119.5736,119.6057,9484.0
2017-04-03 14:05:00,149.13,149.2,149.05,149.15,7232.0,119.6138,119.6699,119.5496,119.6298,7232.0
2017-04-03 14:10:00,149.22,149.23,149.09,149.23,5300.0,119.6859,119.694,119.5817,119.694,5300.0
2017-04-03 14:15:00,149.22,149.24,148.92,148.93,6648.0,119.6859,119.702,119.4453,119.4533,6648.0
2017-04-03 14:20:00,148.97,149.02,148.86,148.95,5713.0,119.4854,119.5255,119.3972,119.4694,5713.0
2017-04-03 14:25:00,149.0,149.31,149.0,149.29,13219.0,119.5095,119.7581,119.5095,119.7421,13219.0
2017-04-03 14:30:00,149.25,149.29,149.2,149.25,5741.0,119.71,119.7421,119.6699,119.71,5741.0
2017-04-03 14:35:00,149.27,149.35,149.05,149.25,17512.0,119.726,119.7902,119.5496,119.71,17512.0
2017-04-03 14:40:00,149.3,149.74,149.26,149.68,5172.0,119.7501,120.103,119.718,120.0549,5172.0
2017-04-03 14:45:00,149.64,149.77,149.57,149.63,5667.0,120.0228,120.1271,119.9667,120.0148,5667.0
2017-04-03 14:50:00,149.64,149.67,149.58,149.67,6178.0,120.0228,120.0469,119.9747,120.0469,6178.0
2017-04-03 14:55:00,149.59,149.66,149.27,149.27,10097.0,119.9827,120.0389,119.726,119.726,10097.0
2017-04-03 15:00:00,149.28,149.6,149.28,149.41,6384.0,119.7341,119.9907,119.7341,119.8383,6384.0
2017-04-03 15:05:00,149.39,149.45,149.28,149.43,5359.0,119.8223,119.8704,119.7341,119.8544,5359.0
2017-04-03 15:10:00,149.41,149.7,149.39,149.66,13031.0,119.8383,120.0709,119.8223,120.0389,13031.0
2017-04-03 15:15:00,149.65,149.77,149.58,149.59,12030.0,120.0308,120.1271,119.9747,119.9827,12030.0
2017-04-03 15:20:00,149.58,149.65,149.54,149.64,8021.0,119.9747,120.0308,119.9426,120.0228,8021.0
2017-04-03 15:25:00,149.61,149.61,149.47,149.5,8326.0,119.9987,119.9987,119.8865,119.9105,8326.0
2017-04-03 15:30:00,149.48,149.5,149.31,149.37,13428.0,119.8945,119.9105,119.7581,119.8062,13428.0
2017-04-03 15:35:00,149.36,149.59,149.34,149.56,14470.0,119.7982,119.9827,119.7822,119.9586,14470.0
2017-04-03 15:40:00,149.56,149.66,149.51,149.6,22209.0,119.9586,120.0389,119.9185,119.9907,22209.0
2017-04-03 15:45:00,149.59,149.71,149.58,149.7,29273.0,119.9827,120.079,119.9747,120.0709,29273.0
2017-04-03 15:50:00,149.69,149.71,149.58,149.69,27310.0,120.0629,120.079,119.9747,120.0629,27310.0
2017-04-03 15:55:00,149.69,149.83,149.64,149.68,77769.0,120.0629,120.1752,120.0228,120.0549,77769.0
2017-04-04 09:30:00,149.72,149.77,149.03,149.47,19177.0,120.087,120.1271,119.5335,119.8865,19177.0
2017-04-04 09:35:00,149.6,149.73,149.11,149.11,12302.0,119.9907,120.095,119.5977,119.5977,12302.0
2017-04-04 09:40:00,149.13,149.52,149.13,149.35,5976.0,119.6138,119.9266,119.6138,119.7902,5976.0
2017-04-04 09:45:00,149.31,149.63,149.09,149.26,26561.0,119.7581,120.0148,119.5817,119.718,26561.0
2017-04-04 09:50:00,149.43,149.59,149.3,149.32,4153.0,119.8544,119.9827,119.7501,119.7661,4153.0
2017-04-04 09:55:00,149.21,149.42,148.99,149.42,10773.0,119.6779,119.8464,119.5015,119.8464,10773.0
2017-04-04 10:00:00,149.33,149.55,149.32,149.52,28939.0,119.7742,119.9506,119.7661,119.9266,28939.0
2017-04-04 10:05:00,149.5,149.57,149.32,149.42,23885.0,119.9105,119.9667,119.7661,119.8464,23885.0
2017-04-04 10:10:00,149.39,149.41,149.14,149.28,9508.0,119.8223,119.8383,119.6218,119.7341,9508.0
2017-04-04 10:15:00,149.25,149.27,149.02,149.03,15670.0,119.71,119.726,119.5255,119.5335,15670.0
2017-04-04 10:20:00,149.07,149.22,149.0,149.08,14121.0,119.5656,119.6859,119.5095,119.5736,14121.0
2017-04-04 10:25:00,149.1,149.29,148.99,149.05,9392.0,119.5897,119.7421,119.5015,119.5496,9392.0
2017-04-04 10:30:00,149.11,149.19,149.03,149.07,16990.0,119.5977,119.6619,119.5335,119.5656,16990.0
2017-04-04 10:35:00,149.11,149.18,149.08,149.11,10614.0,119.5977,119.6539,119.5736,119.5977,10614.0
2017-04-04 10:40:00,149.13,149.19,148.93,148.93,12548.0,119.6138,119.6619,119.4533,119.4533,12548.0
2017-04-04 10:45:00,148.99,149.03,148.83,148.92,7924.0,119.5015,119.5335,119.3731,119.4453,7924.0
2017-04-04 10:50:00,149.0,149.27,148.89,149.26,8674.0,119.5095,119.726,119.4213,119.718,8674.0
2017-04-04 10:55:00,149.28,149.43,149.23,149.4,3850.0,119.7341,119.8544,119.694,119.8303,3850.0
2017-04-04 11:00:00,149.37,149.66,149.3,149.57,4250.0,119.8062,120.0389,119.7501,119.9667,4250.0
2017-04-04 11:05:00,149.63,149.74,149.57,149.73,5909.0,120.0148,120.103,119.9667,120.095,5909.0
2017-04-04 11:10:00,149.69,149.75,149.52,149.63,5875.0,120.0629,120.111,119.9266,120.0148,5875.0
2017-04-04 11:15:00,149.65,149.89,149.63,149.88,6800.0,120.0308,120.2233,120.0148,120.2153,6800.0
2017-04-04 11:20:00,149.96,149.98,149.91,149.94,2700.0,120.2795,120.2955,120.2394,120.2634,2700.0
2017-04-04 11:25:00,149.93,150.03,149.9,149.92,7900.0,120.2554,120.3356,120.2314,120.2474,7900.0
2017-04-04 11:30:00,149.92,149.92,149.66,149.8,4386.0,120.2474,120.2474,120.0389,120.1511,4386.0
2017-04-04 11:35:00,149.82,149.93,149.82,149.93,2500.0,120.1672,120.2554,120.1672,120.2554,2500.0
2017-04-04 11:40:00,149.85,149.89,149.73,149.73,2118.0,120.1912,120.2233,120.095,120.095,2118.0
2017-04-04 11:45:00,149.7,149.9,149.7,149.8,8831.0,120.0709,120.2314,120.0709,120.1511,8831.0
2017-04-04 11:50:00,149.8,149.8,149.64,149.7,4100.0,120.1511,120.1511,120.0228,120.0709,4100.0
2017-04-04 11:55:00,149.67,149.74,149.64,149.67,4430.0,120.0469,120.103,120.0228,120.0469,4430.0
2017-04-04 12:00:00,149.66,149.66,149.53,149.62,5704.0,120.0389,120.0389,119.9346,120.0068,5704.0
2017-04-04 12:05:00,149.59,149.65,149.46,149.47,1200.0,119.9827,120.0308,119.8784,119.8865,1200.0
2017-04-04 12:10:00,149.41,149.65,149.41,149.62,2043.0,119.8383,120.0308,119.8383,120.0068,2043.0
2017-04-04 12:15:00,149.65,149.77,149.65,149.77,3400.0,120.0308,120.1271,120.0308,120.1271,3400.0
2017-04-04 12:20:00,149.74,149.74,149.6,149.63,3800.0,120.103,120.103,119.9907,120.0148,3800.0
2017-04-04 12:25:00,149.64,149.64,149.48,149.55,4698.0,120.0228,120.0228,119.8945,119.9506,4698.0
2017-04-04 12:30:00,149.55,149.61,149.51,149.52,2742.0,119.9506,119.9987,119.9185,119.9266,2742.0
2017-04-04 12:35:00,149.57,149.75,149.56,149.75,4561.0,119.9667,120.111,119.9586,120.111,4561.0
2017-04-04 12:40:00,149.7,149.72,149.66,149.66,1800.0,120.0709,120.087,120.0389,120.0389,1800.0
2017-04-04 12:45:00,149.69,149.69,149.41,149.47,4698.0,120.0629,120.0629,119.8383,119.8865,4698.0
2017-04-04 12:50:00,149.47,149.53,149.45,149.48,3220.0,119.8865,119.9346,119.8704,119.8945,3220.0
2017-04-04 12:55:00,149.5,149.53,149.42,149.51,4019.0,119.9105,119.9346,119.8464,119.9185,4019.0
2017-04-04 13:00:00,149.48,149.48,149.4,149.42,3402.0,119.8945,119.8945,119.8303,119.8464,3402.0
2017-04-04 13:05:00,149.42,149.45,149.39,149.42,2343.0,119.8464,119.8704,119.8223,119.8464,2343.0
2017-04-04 13:10:00,149.44,149.69,149.44,149.68,4673.0,119.8624,120.0629,119.8624,120.0549,4673.0
2017-04-04 13:15:00,149.73,149.8,149.64,149.77,4400.0,120.095,120.1511,120.0228,120.1271,4400.0
2017-04-04 13:20:00,149.78,149.84,149.76,149.79,5042.0,120.1351,120.1832,120.1191,120.1431,5042.0
2017-04-04 13:25:00,149.79,149.84,149.73,149.76,11345.0,120.1431,120.1832,120.095,120.1191,11345.0
2017-04-04 13:30:00,149.74,149.78,149.66,149.78,5343.0,120.103,120.1351,120.0389,120.1351,5343.0
2017-04-04 13:35:00,149.78,149.79,149.66,149.71,12085.0,120.1351,120.1431,120.0389,120.079,12085.0
2017-04-04 13:40:00,149.74,149.89,149.72,149.88,4108.0,120.103,120.2233,120.087,120.2153,4108.0
2017-04-04 13:45:00,149.86,149.91,149.81,149.81,5459.0,120.1993,120.2394,120.1592,120.1592,5459.0
2017-04-04 13:50:00,149.81,149.81,149.66,149.71,10349.0,120.1592,120.1592,120.0389,120.079,10349.0
2017-04-04 13:55:00,149.72,149.97,149.72,149.97,3650.0,120.087,120.2875,120.087,120.2875,3650.0
2017-04-04 14:00:00,149.94,150.08,149.94,150.01,5819.0,120.2634,120.3757,120.2634,120.3196,5819.0
2017-04-04 14:05:00,149.99,150.05,149.97,150.0,3982.0,120.3035,120.3517,120.2875,120.3116,3982.0
2017-04-04 14:10:00,149.98,150.08,149.98,150.06,4708.0,120.2955,120.3757,120.2955,120.3597,4708.0
2017-04-04 14:15:00,150.06,150.12,150.05,150.09,5060.0,120.3597,120.4078,120.3517,120.3837,5060.0
2017-04-04 14:20:00,150.07,150.08,149.99,150.05,6200.0,120.3677,120.3757,120.3035,120.3517,6200.0
2017-04-04 14:25:00,150.04,150.14,150.03,150.11,4225.0,120.3436,120.4238,120.3356,120.3998,4225.0
2017-04-04 14:30:00,150.1,150.17,150.1,150.15,6131.0,120.3918,120.4479,120.3918,120.4319,6131.0
2017-04-04 14:35:00,150.14,150.17,150.04,150.07,5688.0,120.4238,120.4479,120.3436,120.3677,5688.0
2017-04-04 14:40:00,150.08,150.08,150.03,150.05,6207.0,120.3757,120.3757,120.3356,120.3517,6207.0
2017-04-04 14:45:00,150.05,150.06,149.96,149.99,4701.0,120.3517,120.3597,120.2795,120.3035,4701.0
2017-04-04 14:50:00,149.99,150.07,149.98,150.05,7150.0,120.3035,120.3677,120.2955,120.3517,7150.0
2017-04-04 14:55:00,150.05,150.09,149.97,149.97,12407.0,120.3517,120.3837,120.2875,120.2875,12407.0
2017-04-04 15:00:00,149.97,150.14,149.93,150.13,13353.0,120.2875,120.4238,120.2554,120.4158,13353.0
2017-04-04 15:05:00,150.07,150.14,150.03,150.08,5300.0,120.3677,120.4238,120.3356,120.3757,5300.0
2017-04-04 15:10:00,150.09,150.17,150.07,150.11,5783.0,120.3837,120.4479,120.3677,120.3998,5783.0
2017-04-04 15:15:00,150.09,150.09,149.94,150.02,10896.0,120.3837,120.3837,120.2634,120.3276,10896.0
2017-04-04 15:20:00,150.01,150.09,149.94,150.09,10508.0,120.3196,120.3837,120.2634,120.3837,10508.0
2017-04-04 15:25:00,150.08,150.15,150.03,150.08,13068.0,120.3757,120.4319,120.3356,120.3757,13068.0
2017-04-04 15:30:00,150.08,150.26,150.08,150.21,14292.0,120.3757,120.5201,120.3757,120.48,14292.0
2017-04-04 15:35:00,150.22,150.39,150.22,150.35,15895.0,120.488,120.6244,120.488,120.5923,15895.0
2017-04-04 15:40:00,150.35,150.37,150.28,150.36,11349.0,120.5923,120.6083,120.5361,120.6003,11349.0
2017-04-04 15:45:00,150.36,150.36,150.26,150.31,20782.0,120.6003,120.6003,120.5201,120.5602,20782.0
2017-04-04 15:50:00,150.31,150.32,150.1,150.12,24659.0,120.5602,120.5682,120.3918,120.4078,24659.0
2017-04-04 15:55:00,150.12,150.24,150.06,150.1,65233.0,120.4078,120.5041,120.3597,120.3918,65233.0
2017-04-05 09:30:00,151.38,151.66,150.49,151.25,21197.0,121.4184,121.643,120.7046,121.3142,21197.0
2017-04-05 09:35:00,151.24,151.47,151.18,151.47,7714.0,121.3061,121.4906,121.258,121.4906,7714.0
2017-04-05 09:40:00,151.52,151.83,151.42,151.79,6580.0,121.5307,121.7794,121.4505,121.7473,6580.0
2017-04-05 09:45:00,151.75,152.46,151.74,152.19,14733.0,121.7152,122.2847,121.7072,122.0681,14733.0
2017-04-05 09:50:00,152.31,152.67,152.3,152.67,14491.0,122.1644,122.4531,122.1563,122.4531,14491.0
2017-04-05 09:55:00,152.69,152.95,152.69,152.92,6897.0,122.4691,122.6777,122.4691,122.6536,6897.0
2017-04-05 10:00:00,152.91,152.94,152.54,152.94,23479.0,122.6456,122.6697,122.3488,122.6697,23479.0
2017-04-05 10:05:00,152.94,153.03,152.88,152.97,8855.0,122.6697,122.7419,122.6215,122.6937,8855.0
2017-04-05 10:10:00,152.96,152.96,152.36,152.39,9439.0,122.6857,122.6857,122.2045,122.2285,9439.0
2017-04-05 10:15:00,152.38,152.61,152.38,152.55,9907.0,122.2205,122.405,122.2205,122.3569,9907.0
2017-04-05 10:20:00,152.54,152.66,152.44,152.44,3900.0,122.3488,122.4451,122.2686,122.2686,3900.0
2017-04-05 10:25:00,152.46,152.55,152.07,152.11,22381.0,122.2847,122.3569,121.9719,122.0039,22381.0
2017-04-05 10:30:00,152.07,152.15,151.6,151.61,16613.0,121.9719,122.036,121.5949,121.6029,16613.0
2017-04-05 10:35:00,151.63,151.74,151.6,151.67,4425.0,121.6189,121.7072,121.5949,121.651,4425.0
2017-04-05 10:40:00,151.67,151.92,151.67,151.87,2900.0,121.651,121.8515,121.651,121.8114,2900.0
2017-04-05 10:45:00,151.9,151.94,151.5,151.5,11688.0,121.8355,121.8676,121.5147,121.5147,11688.0
2017-04-05 10:50:00,151.47,151.51,151.3,151.48,12419.0,121.4906,121.5227,121.3543,121.4986,12419.0
2017-04-05 10:55:00,151.48,151.62,151.45,151.51,6872.0,121.4986,121.6109,121.4746,121.5227,6872.0
2017-04-05 11:00:00,151.59,151.63,151.38,151.43,6838.0,121.5869,121.6189,121.4184,121.4585,6838.0
2017-04-05 11:05:00,151.38,151.38,151.0,151.01,3278.0,121.4184,121.4184,121.1136,121.1217,3278.0
2017-04-05 11:10:00,151.06,151.19,150.99,151.19,9100.0,121.1618,121.266,121.1056,121.266,9100.0
2017-04-05 11:15:00,151.22,151.23,151.04,151.04,4000.0,121.2901,121.2981,121.1457,121.1457,4000.0
2017-04-05 11:20:00,151.03,151.03,150.71,150.78,8085.0,121.1377,121.1377,120.881,120.9372,8085.0
2017-04-05 11:25:00,150.72,150.77,150.62,150.67,3600.0,120.8891,120.9292,120.8088,120.8489,3600.0
2017-04-05 11:30:00,150.58,151.17,150.49,150.97,6827.0,120.7768,121.25,120.7046,121.0896,6827.0
2017-04-05 11:35:00,150.98,151.17,150.98,151.17,6925.0,121.0976,121.25,121.0976,121.25,6925.0
2017-04-05 11:40:00,151.19,151.36,151.14,151.28,9050.0,121.266,121.4024,121.2259,121.3382,9050.0
2017-04-05 11:45:00,151.32,151.39,151.29,151.31,9432.0,121.3703,121.4264,121.3462,121.3623,9432.0
2017-04-05 11:50:00,151.32,151.4,151.13,151.13,5082.0,121.3703,121.4345,121.2179,121.2179,5082.0
2017-04-05 11:55:00,151.14,151.26,150.95,150.97,6066.0,121.2259,121.3222,121.0735,121.0896,6066.0
2017-04-05 12:00:00,151.03,151.04,150.81,150.88,10323.0,121.1377,121.1457,120.9612,121.0174,10323.0
2017-04-05 12:05:00,150.88,151.04,150.87,150.94,6000.0,121.0174,121.1457,121.0094,121.0655,6000.0
2017-04-05 12:10:00,150.89,151.09,150.89,151.07,10853.0,121.0254,121.1858,121.0254,121.1698,10853.0
2017-04-05 12:15:00,151.05,151.16,151.03,151.1,5930.0,121.1537,121.242,121.1377,121.1938,5930.0
2017-04-05 12:20:00,151.14,151.27,151.14,151.25,2427.0,121.2259,121.3302,121.2259,121.3142,2427.0
2017-04-05 12:25:00,151.27,151.3,151.16,151.21,5633.0,121.3302,121.3543,121.242,121.2821,5633.0
2017-04-05 12:30:00,151.19,151.27,151.18,151.27,3538.0,121.266,121.3302,121.258,121.3302,3538.0
2017-04-05 12:35:00,151.23,151.27,151.2,151.21,5673.0,121.2981,121.3302,121.2741,121.2821,5673.0
2017-04-05 12:40:00,151.25,151.31,151.2,151.28,8965.0,121.3142,121.3623,121.2741,121.3382,8965.0
2017-04-05 12:45:00,151.29,151.33,151.22,151.24,5808.0,121.3462,121.3783,121.2901,121.3061,5808.0
2017-04-05 12:50:00,151.27,151.6,151.27,151.6,15495.0,121.3302,121.5949,121.3302,121.5949,15495.0
2017-04-05 12:55:00,151.56,151.66,151.53,151.56,9566.0,121.5628,121.643,121.5387,121.5628,9566.0
2017-04-05 13:00:00,151.51,151.66,151.51,151.66,5186.0,121.5227,121.643,121.5227,121.643,5186.0
2017-04-05 13:05:00,151.67,151.72,151.61,151.7,2469.0,121.651,121.6911,121.6029,121.6751,2469.0
2017-04-05 13:10:00,151.64,151.77,151.64,151.7,2100.0,121.627,121.7312,121.627,121.6751,2100.0
2017-04-05 13:15:00,151.73,151.87,151.57,151.57,11563.0,121.6992,121.8114,121.5708,121.5708,11563.0
2017-04-05 13:20:00,151.6,151.67,151.53,151.61,3100.0,121.5949,121.651,121.5387,121.6029,3100.0
2017-04-05 13:25:00,151.59,151.84,151.54,151.82,21841.0,121.5869,121.7874,121.5468,121.7713,21841.0
2017-04-05 13:30:00,151.84,151.97,151.8,151.96,16600.0,121.7874,121.8917,121.7553,121.8836,16600.0
2017-04-05 13:35:00,152.0,152.07,151.95,151.97,6398.0,121.9157,121.9719,121.8756,121.8917,6398.0
2017-04-05 13:40:00,151.97,151.97,151.79,151.82,7109.0,121.8917,121.8917,121.7473,121.7713,7109.0
2017-04-05 13:45:00,151.83,152.0,151.83,151.99,5831.0,121.7794,121.9157,121.7794,121.9077,5831.0
2017-04-05 13:50:00,152.01,152.08,151.94,151.98,9368.0,121.9237,121.9799,121.8676,121.8997,9368.0
2017-04-05 13:55:00,151.97,152.05,151.91,151.98,21018.0,121.8917,121.9558,121.8435,121.8997,21018.0
2017-04-05 14:00:00,151.94,151.94,151.59,151.62,18000.0,121.8676,121.8676,121.5869,121.6109,18000.0
2017-04-05 14:05:00,151.77,151.95,151.76,151.82,7450.0,121.7312,121.8756,121.7232,121.7713,7450.0
2017-04-05 14:10:00,151.79,151.96,151.64,151.65,7623.0,121.7473,121.8836,121.627,121.635,7623.0
2017-04-05 14:15:00,151.71,151.79,151.59,151.68,17411.0,121.6831,121.7473,121.5869,121.659,17411.0
2017-04-05 14:20:00,151.72,151.82,151.5,151.52,12206.0,121.6911,121.7713,121.5147,121.5307,12206.0
2017-04-05 14:25:00,151.52,151.68,151.52,151.64,3267.0,121.5307,121.659,121.5307,121.627,3267.0
2017-04-05 14:30:00,151.68,151.68,151.49,151.49,5789.0,121.659,121.659,121.5067,121.5067,5789.0
2017-04-05 14:35:00,151.5,151.5,151.11,151.11,2700.0,121.5147,121.5147,121.2019,121.2019,2700.0
2017-04-05 14:40:00,151.14,151.27,151.04,151.24,9070.0,121.2259,121.3302,121.1457,121.3061,9070.0
2017-04-05 14:45:00,151.24,151.24,150.97,151.05,8983.0,121.3061,121.3061,121.0896,121.1537,8983.0
2017-04-05 14:50:00,151.02,151.04,150.69,150.69,8412.0,121.1297,121.1457,120.865,120.865,8412.0
2017-04-05 14:55:00,150.75,150.86,150.74,150.83,5961.0,120.9131,121.0013,120.9051,120.9773,5961.0
2017-04-05 15:00:00,150.82,151.0,150.74,150.92,7444.0,120.9693,121.1136,120.9051,121.0495,7444.0
2017-04-05 15:05:00,150.95,150.95,150.78,150.78,8830.0,121.0735,121.0735,120.9372,120.9372,8830.0
2017-04-05 15:10:00,150.75,150.75,150.35,150.35,8285.0,120.9131,120.9131,120.5923,120.5923,8285.0
2017-04-05 15:15:00,150.42,150.44,150.34,150.37,9681.0,120.6484,120.6645,120.5843,120.6083,9681.0
2017-04-05 15:20:00,150.35,150.35,149.85,149.9,16164.0,120.5923,120.5923,120.1912,120.2314,16164.0
2017-04-05 15:25:00,149.9,150.04,149.71,150.03,8446.0,120.2314,120.3436,120.079,120.3356,8446.0
2017-04-05 15:30:00,149.99,150.0,149.36,149.43,18374.0,120.3035,120.3116,119.7982,119.8544,18374.0
2017-04-05 15:35:00,149.5,149.91,149.43,149.81,15831.0,119.9105,120.2394,119.8544,120.1592,15831.0
2017-04-05 15:40:00,149.86,149.95,149.8,149.91,24679.0,120.1993,120.2715,120.1511,120.2394,24679.0
2017-04-05 15:45:00,149.9,149.93,149.66,149.66,26749.0,120.2314,120.2554,120.0389,120.0389,26749.0
2017-04-05 15:50:00,149.66,150.04,149.62,149.95,43067.0,120.0389,120.3436,120.0068,120.2715,43067.0
2017-04-05 15:55:00,149.98,149.99,149.7,149.78,60036.0,120.2955,120.3035,120.0709,120.1351,60036.0
2017-04-06 09:30:00,150.03,150.14,149.15,149.64,15251.0,120.3356,120.4238,119.6298,120.0228,15251.0
2017-04-06 09:35:00,149.57,150.4,149.56,150.4,6247.0,119.9667,120.6324,119.9586,120.6324,6247.0
2017-04-06 09:40:00,150.5,150.5,149.94,149.95,9625.0,120.7126,120.7126,120.2634,120.2715,9625.0
2017-04-06 09:45:00,149.88,149.99,149.27,149.38,12046.0,120.2153,120.3035,119.726,119.8143,12046.0
2017-04-06 09:50:00,149.54,149.8,149.34,149.72,8603.0,119.9426,120.1511,119.7822,120.087,8603.0
2017-04-06 09:55:00,149.93,150.0,149.73,149.86,4847.0,120.2554,120.3116,120.095,120.1993,4847.0
2017-04-06 10:00:00,149.93,149.93,149.65,149.68,3375.0,120.2554,120.2554,120.0308,120.0549,3375.0
2017-04-06 10:05:00,149.74,149.85,149.67,149.8,6898.0,120.103,120.1912,120.0469,120.1511,6898.0
2017-04-06 10:10:00,149.79,149.89,149.62,149.62,2000.0,120.1431,120.2233,120.0068,120.0068,2000.0
2017-04-06 10:15:00,149.73,149.76,149.44,149.53,8104.0,120.095,120.1191,119.8624,119.9346,8104.0
2017-04-06 10:20:00,149.58,149.64,149.43,149.46,11538.0,119.9747,120.0228,119.8544,119.8784,11538.0
2017-04-06 10:25:00,149.47,149.61,149.31,149.59,5876.0,119.8865,119.9987,119.7581,119.9827,5876.0
2017-04-06 10:30:00,149.63,149.72,149.62,149.68,1800.0,120.0148,120.087,120.0068,120.0549,1800.0
2017-04-06 10:35:00,149.66,149.84,149.63,149.69,2200.0,120.0389,120.1832,120.0148,120.0629,2200.0
2017-04-06 10:40:00,149.69,149.69,149.2,149.5,9495.0,120.0629,120.0629,119.6699,119.9105,9495.0
2017-04-06 10:45:00,149.51,149.72,149.49,149.66,5899.0,119.9185,120.087,119.9025,120.0389,5899.0
2017-04-06 10:50:00,149.66,149.73,149.54,149.54,2828.0,120.0389,120.095,119.9426,119.9426,2828.0
2017-04-06 10:55:00,149.55,149.66,149.5,149.5,7371.0,119.9506,120.0389,119.9105,119.9105,7371.0
2017-04-06 11:00:00,149.43,149.69,149.43,149.47,10043.0,119.8544,120.0629,119.8544,119.8865,10043.0
2017-04-06 11:05:00,149.44,149.5,149.34,149.39,7500.0,119.8624,119.9105,119.7822,119.8223,7500.0
2017-04-06 11:10:00,149.45,149.6,149.37,149.52,7702.0,119.8704,119.9907,119.8062,119.9266,7702.0
2017-04-06 11:15:00,149.52,149.65,149.45,149.62,5259.0,119.9266,120.0308,119.8704,120.0068,5259.0
2017-04-06 11:20:00,149.64,149.94,149.58,149.89,8282.0,120.0228,120.2634,119.9747,120.2233,8282.0
2017-04-06 11:25:00,149.98,150.2,149.93,150.12,2973.0,120.2955,120.472,120.2554,120.4078,2973.0
2017-04-06 11:30:00,150.05,150.11,149.97,150.02,14811.0,120.3517,120.3998,120.2875,120.3276,14811.0
2017-04-06 11:35:00,150.07,150.15,149.97,150.05,5000.0,120.3677,120.4319,120.2875,120.3517,5000.0
2017-04-06 11:40:00,150.02,150.14,150.01,150.09,10416.0,120.3276,120.4238,120.3196,120.3837,10416.0
2017-04-06 11:45:00,150.05,150.33,150.05,150.3,5762.0,120.3517,120.5762,120.3517,120.5522,5762.0
2017-04-06 11:50:00,150.27,150.3,150.21,150.24,14394.0,120.5281,120.5522,120.48,120.5041,14394.0
2017-04-06 11:55:00,150.24,150.44,150.24,150.39,7916.0,120.5041,120.6645,120.5041,120.6244,7916.0
2017-04-06 12:00:00,150.41,150.5,150.3,150.3,8286.0,120.6404,120.7126,120.5522,120.5522,8286.0
2017-04-06 12:05:00,150.3,150.4,149.97,149.97,6390.0,120.5522,120.6324,120.2875,120.2875,6390.0
2017-04-06 12:10:00,149.99,150.12,149.95,150.0,10044.0,120.3035,120.4078,120.2715,120.3116,10044.0
2017-04-06 12:15:00,149.99,150.0,149.9,149.96,6573.0,120.3035,120.3116,120.2314,120.2795,6573.0
2017-04-06 12:20:00,150.0,150.17,149.99,150.08,5990.0,120.3116,120.4479,120.3035,120.3757,5990.0
2017-04-06 12:25:00,150.11,150.11,149.96,149.98,3255.0,120.3998,120.3998,120.2795,120.2955,3255.0
2017-04-06 12:30:00,149.96,150.1,149.86,149.86,3642.0,120.2795,120.3918,120.1993,120.1993,3642.0
2017-04-06 12:35:00,149.93,149.96,149.68,149.8,3800.0,120.2554,120.2795,120.0549,120.1511,3800.0
2017-04-06 12:40:00,149.76,149.77,149.62,149.73,1500.0,120.1191,120.1271,120.0068,120.095,1500.0
2017-04-06 12:45:00,149.81,149.87,149.81,149.87,500.0,120.1592,120.2073,120.1592,120.2073,500.0
2017-04-06 12:50:00,149.92,150.07,149.87,150.07,1600.0,120.2474,120.3677,120.2073,120.3677,1600.0
2017-04-06 12:55:00,150.07,150.16,150.05,150.14,1100.0,120.3677,120.4399,120.3517,120.4238,1100.0
2017-04-06 13:00:00,150.21,150.33,150.18,150.33,1100.0,120.48,120.5762,120.4559,120.5762,1100.0
2017-04-06 13:05:00,150.3,150.4,150.24,150.37,3800.0,120.5522,120.6324,120.5041,120.6083,3800.0
2017-04-06 13:10:00,150.37,150.45,150.32,150.38,4957.0,120.6083,120.6725,120.5682,120.6163,4957.0
2017-04-06 13:15:00,150.45,150.68,150.41,150.64,11441.0,120.6725,120.857,120.6404,120.8249,11441.0
2017-04-06 13:20:00,150.68,150.69,150.6,150.68,4094.0,120.857,120.865,120.7928,120.857,4094.0
2017-04-06 13:25:00,150.7,150.81,150.67,150.68,3527.0,120.873,120.9612,120.8489,120.857,3527.0
2017-04-06 13:30:00,150.72,150.78,150.67,150.78,4457.0,120.8891,120.9372,120.8489,120.9372,4457.0
2017-04-06 13:35:00,150.73,150.73,150.62,150.62,3070.0,120.8971,120.8971,120.8088,120.8088,3070.0
2017-04-06 13:40:00,150.54,150.56,150.46,150.52,2972.0,120.7447,120.7607,120.6805,120.7286,2972.0
2017-04-06 13:45:00,150.53,150.53,150.35,150.43,7103.0,120.7367,120.7367,120.5923,120.6565,7103.0
2017-04-06 13:50:00,150.44,150.47,150.4,150.46,7000.0,120.6645,120.6885,120.6324,120.6805,7000.0
2017-04-06 13:55:00,150.44,150.44,150.29,150.29,3037.0,120.6645,120.6645,120.5442,120.5442,3037.0
2017-04-06 14:00:00,150.31,150.34,150.2,150.22,5404.0,120.5602,120.5843,120.472,120.488,5404.0
2017-04-06 14:05:00,150.2,150.25,150.09,150.15,6375.0,120.472,120.5121,120.3837,120.4319,6375.0
2017-04-06 14:10:00,150.08,150.11,150.01,150.1,5103.0,120.3757,120.3998,120.3196,120.3918,5103.0
2017-04-06 14:15:00,150.15,150.3,150.14,150.28,4967.0,120.4319,120.5522,120.4238,120.5361,4967.0
2017-04-06 14:20:00,150.24,150.27,150.16,150.16,3151.0,120.5041,120.5281,120.4399,120.4399,3151.0
2017-04-06 14:25:00,150.13,150.14,149.86,149.91,4668.0,120.4158,120.4238,120.1993,120.2394,4668.0
2017-04-06 14:30:00,149.97,150.01,149.94,149.95,1515.0,120.2875,120.3196,120.2634,120.2715,1515.0
2017-04-06 14:35:00,149.92,150.04,149.92,150.03,1900.0,120.2474,120.3436,120.2474,120.3356,1900.0
2017-04-06 14:40:00,150.03,150.09,149.93,150.07,2066.0,120.3356,120.3837,120.2554,120.3677,2066.0
2017-04-06 14:45:00,150.08,150.12,149.66,149.76,4508.0,120.3757,120.4078,120.0389,120.1191,4508.0
2017-04-06 14:50:00,149.8,149.86,149.54,149.62,3900.0,120.1511,120.1993,119.9426,120.0068,3900.0
2017-04-06 14:55:00,149.69,149.69,149.38,149.44,5346.0,120.0629,120.0629,119.8143,119.8624,5346.0
2017-04-06 15:00:00,149.52,149.61,149.49,149.53,3999.0,119.9266,119.9987,119.9025,119.9346,3999.0
2017-04-06 15:05:00,149.53,149.63,149.4,149.58,6792.0,119.9346,120.0148,119.8303,119.9747,6792.0
2017-04-06 15:10:00,149.63,149.69,149.55,149.69,4622.0,120.0148,120.0629,119.9506,120.0629,4622.0
2017-04-06 15:15:00,149.68,149.93,149.63,149.9,5739.0,120.0549,120.2554,120.0148,120.2314,5739.0
2017-04-06 15:20:00,149.88,149.88,149.56,149.6,7930.0,120.2153,120.2153,119.9586,119.9907,7930.0
2017-04-06 15:25:00,149.61,149.72,149.6,149.71,4650.0,119.9987,120.087,119.9907,120.079,4650.0
2017-04-06 15:30:00,149.65,149.67,149.43,149.5,15791.0,120.0308,120.0469,119.8544,119.9105,15791.0
2017-04-06 15:35:00,149.54,149.91,149.54,149.91,6430.0,119.9426,120.2394,119.9426,120.2394,6430.0
2017-04-06 15:40:00,149.88,149.97,149.87,149.93,13892.0,120.2153,120.2875,120.2073,120.2554,13892.0
2017-04-06 15:45:00,149.85,149.94,149.8,149.87,19511.0,120.1912,120.2634,120.1511,120.2073,19511.0
2017-04-06 15:50:00,149.86,149.97,149.85,149.91,22551.0,120.1993,120.2875,120.1912,120.2394,22551.0
2017-04-06 15:55:00,149.89,150.04,149.86,149.99,30579.0,120.2233,120.3436,120.1993,120.3035,30579.0
2017-04-07 09:30:00,149.62,149.98,149.62,149.98,10422.0,120.0068,120.2955,120.0068,120.2955,10422.0
2017-04-07 09:35:00,149.84,150.5,149.84,150.06,2040.0,120.1832,120.7126,120.1832,120.3597,2040.0
2017-04-07 09:40:00,150.38,150.4,150.06,150.08,4814.0,120.6163,120.6324,120.3597,120.3757,4814.0
2017-04-07 09:45:00,150.16,150.18,150.05,150.06,1500.0,120.4399,120.4559,120.3517,120.3597,1500.0
2017-04-07 09:50:00,150.2,150.32,149.87,149.88,6002.0,120.472,120.5682,120.2073,120.2153,6002.0
2017-04-07 09:55:00,149.95,149.99,149.66,149.73,4600.0,120.2715,120.3035,120.0389,120.095,4600.0
2017-04-07 10:00:00,149.89,150.06,149.89,149.99,3272.0,120.2233,120.3597,120.2233,120.3035,3272.0
2017-04-07 10:05:00,150.0,150.21,149.99,150.16,4052.0,120.3116,120.48,120.3035,120.4399,4052.0
2017-04-07 10:10:00,150.17,150.43,150.12,150.18,6002.0,120.4479,120.6565,120.4078,120.4559,6002.0
2017-04-07 10:15:00,150.19,150.49,150.18,150.41,3718.0,120.464,120.7046,120.4559,120.6404,3718.0
2017-04-07 10:20:00,150.5,150.74,150.49,150.66,6680.0,120.7126,120.9051,120.7046,120.8409,6680.0
2017-04-07 10:25:00,150.65,150.86,150.65,150.7,4001.0,120.8329,121.0013,120.8329,120.873,4001.0
2017-04-07 10:30:00,150.62,150.86,150.58,150.86,5000.0,120.8088,121.0013,120.7768,121.0013,5000.0
2017-04-07 10:35:00,150.86,151.03,150.81,150.94,5578.0,121.0013,121.1377,120.9612,121.0655,5578.0
2017-04-07 10:40:00,150.98,151.04,150.7,150.74,4300.0,121.0976,121.1457,120.873,120.9051,4300.0
2017-04-07 10:45:00,150.76,150.76,150.4,150.43,3100.0,120.9211,120.9211,120.6324,120.6565,3100.0
2017-04-07 10:50:00,150.38,150.4,150.15,150.21,13388.0,120.6163,120.6324,120.4319,120.48,13388.0
2017-04-07 10:55:00,150.21,150.41,150.12,150.27,10109.0,120.48,120.6404,120.4078,120.5281,10109.0
2017-04-07 11:00:00,150.29,150.37,150.02,150.04,8695.0,120.5442,120.6083,120.3276,120.3436,8695.0
2017-04-07 11:05:00,150.05,150.05,149.78,149.78,4420.0,120.3517,120.3517,120.1351,120.1351,4420.0
2017-04-07 11:10:00,149.82,149.91,149.8,149.91,3220.0,120.1672,120.2394,120.1511,120.2394,3220.0
2017-04-07 11:15:00,149.93,149.94,149.79,149.88,4700.0,120.2554,120.2634,120.1431,120.2153,4700.0
2017-04-07 11:20:00,149.88,150.14,149.88,150.09,4900.0,120.2153,120.4238,120.2153,120.3837,4900.0
2017-04-07 11:25:00,150.18,150.24,150.11,150.14,2200.0,120.4559,120.5041,120.3998,120.4238,2200.0
2017-04-07 11:30:00,150.09,150.16,149.95,150.14,4038.0,120.3837,120.4399,120.2715,120.4238,4038.0
2017-04-07 11:35:00,150.12,150.12,149.83,149.96,3100.0,120.4078,120.4078,120.1752,120.2795,3100.0
2017-04-07 11:40:00,149.87,149.91,149.82,149.91,1500.0,120.2073,120.2394,120.1672,120.2394,1500.0
2017-04-07 11:45:00,149.93,150.03,149.92,150.03,1000.0,120.2554,120.3356,120.2474,120.3356,1000.0
2017-04-07 11:50:00,150.01,150.23,150.01,150.2,1200.0,120.3196,120.496,120.3196,120.472,1200.0
2017-04-07 11:55:00,150.12,150.17,150.07,150.08,1100.0,120.4078,120.4479,120.3677,120.3757,1100.0
2017-04-07 12:00:00,150.13,150.39,150.13,150.32,2000.0,120.4158,120.6244,120.4158,120.5682,2000.0
2017-04-07 12:05:00,150.32,150.44,150.29,150.42,2100.0,120.5682,120.6645,120.5442,120.6484,2100.0
2017-04-07 12:10:00,150.43,150.5,150.43,150.47,1550.0,120.6565,120.7126,120.6565,120.6885,1550.0
2017-04-07 12:15:00,150.48,150.62,150.44,150.58,8000.0,120.6966,120.8088,120.6645,120.7768,8000.0
2017-04-07 12:20:00,150.61,150.64,150.57,150.61,1225.0,120.8008,120.8249,120.7687,120.8008,1225.0
2017-04-07 12:25:00,150.62,150.64,150.53,150.59,2100.0,120.8088,120.8249,120.7367,120.7848,2100.0
2017-04-07 12:30:00,150.6,150.61,150.53,150.59,1093.0,120.7928,120.8008,120.7367,120.7848,1093.0
2017-04-07 12:35:00,150.58,150.58,150.35,150.36,2871.0,120.7768,120.7768,120.5923,120.6003,2871.0
2017-04-07 12:40:00,150.38,150.46,150.37,150.42,1433.0,120.6163,120.6805,120.6083,120.6484,1433.0
2017-04-07 12:45:00,150.44,150.55,150.34,150.55,1729.0,120.6645,120.7527,120.5843,120.7527,1729.0
2017-04-07 12:50:00,150.5,150.53,150.46,150.53,1565.0,120.7126,120.7367,120.6805,120.7367,1565.0
2017-04-07 12:55:00,150.49,150.63,150.48,150.63,1400.0,120.7046,120.8169,120.6966,120.8169,1400.0
2017-04-07 13:00:00,150.58,150.58,150.24,150.3,2840.0,120.7768,120.7768,120.5041,120.5522,2840.0
2017-04-07 13:05:00,150.3,150.38,150.27,150.36,2742.0,120.5522,120.6163,120.5281,120.6003,2742.0
2017-04-07 13:10:00,150.35,150.48,150.32,150.45,4201.0,120.5923,120.6966,120.5682,120.6725,4201.0
2017-04-07 13:15:00,150.44,150.49,150.36,150.36,1900.0,120.6645,120.7046,120.6003,120.6003,1900.0
2017-04-07 13:20:00,150.36,150.42,150.34,150.37,1700.0,120.6003,120.6484,120.5843,120.6083,1700.0
2017-04-07 13:25:00,150.43,150.52,150.27,150.45,5060.0,120.6565,120.7286,120.5281,120.6725,5060.0
2017-04-07 13:30:00,150.53,150.76,150.52,150.56,2201.0,120.7367,120.9211,120.7286,120.7607,2201.0
2017-04-07 13:35:00,150.55,150.55,150.39,150.4,1804.0,120.7527,120.7527,120.6244,120.6324,1804.0
2017-04-07 13:40:00,150.41,150.41,150.34,150.38,3043.0,120.6404,120.6404,120.5843,120.6163,3043.0
2017-04-07 13:45:00,150.34,150.45,150.32,150.32,3200.0,120.5843,120.6725,120.5682,120.5682,3200.0
2017-04-07 13:50:00,150.33,150.39,150.3,150.3,1850.0,120.5762,120.6244,120.5522,120.5522,1850.0
2017-04-07 13:55:00,150.3,150.41,150.23,150.23,4600.0,120.5522,120.6404,120.496,120.496,4600.0
2017-04-07 14:00:00,150.24,150.47,150.24,150.47,2502.0,120.5041,120.6885,120.5041,120.6885,2502.0
2017-04-07 14:05:00,150.48,150.52,150.41,150.41,2070.0,120.6966,120.7286,120.6404,120.6404,2070.0
2017-04-07 14:10:00,150.45,150.54,150.41,150.46,3301.0,120.6725,120.7447,120.6404,120.6805,3301.0
2017-04-07 14:15:00,150.41,150.46,150.25,150.26,4575.0,120.6404,120.6805,120.5121,120.5201,4575.0
2017-04-07 14:20:00,150.29,150.41,150.29,150.31,3624.0,120.5442,120.6404,120.5442,120.5602,3624.0
2017-04-07 14:25:00,150.27,150.27,150.06,150.06,2700.0,120.5281,120.5281,120.3597,120.3597,2700.0
2017-04-07 14:30:00,150.05,150.1,150.04,150.04,3143.0,120.3517,120.3918,120.3436,120.3436,3143.0
2017-04-07 14:35:00,150.05,150.07,149.92,149.92,2617.0,120.3517,120.3677,120.2474,120.2474,2617.0
2017-04-07 14:40:00,149.97,149.97,149.74,149.74,9762.0,120.2875,120.2875,120.103,120.103,9762.0
2017-04-07 14:45:00,149.72,149.85,149.72,149.79,7510.0,120.087,120.1912,120.087,120.1431,7510.0
2017-04-07 14:50:00,149.77,149.8,149.59,149.75,9936.0,120.1271,120.1511,119.9827,120.111,9936.0
2017-04-07 14:55:00,149.75,149.76,149.55,149.55,8820.0,120.111,120.1191,119.9506,119.9506,8820.0
2017-04-07 15:00:00,149.59,149.75,149.57,149.75,7547.0,119.9827,120.111,119.9667,120.111,7547.0
2017-04-07 15:05:00,149.75,149.75,149.52,149.57,6826.0,120.111,120.111,119.9266,119.9667,6826.0
2017-04-07 15:10:00,149.59,149.74,149.59,149.62,7382.0,119.9827,120.103,119.9827,120.0068,7382.0
2017-04-07 15:15:00,149.64,149.69,149.58,149.65,7758.0,120.0228,120.0629,119.9747,120.0308,7758.0
2017-04-07 15:20:00,149.64,149.8,149.63,149.79,11591.0,120.0228,120.1511,120.0148,120.1431,11591.0
2017-04-07 15:25:00,149.79,149.84,149.53,149.53,11046.0,120.1431,120.1832,119.9346,119.9346,11046.0
2017-04-07 15:30:00,149.55,149.59,149.41,149.47,12841.0,119.9506,119.9827,119.8383,119.8865,12841.0
2017-04-07 15:35:00,149.48,149.59,149.47,149.55,10622.0,119.8945,119.9827,119.8865,119.9506,10622.0
2017-04-07 15:40:00,149.57,149.6,149.44,149.46,8125.0,119.9667,119.9907,119.8624,119.8784,8125.0
2017-04-07 15:45:00,149.43,149.52,149.43,149.49,13985.0,119.8544,119.9266,119.8544,119.9025,13985.0
2017-04-07 15:50:00,149.47,149.55,149.4,149.44,21028.0,119.8865,119.9506,119.8303,119.8624,21028.0
2017-04-07 15:55:00,149.43,149.68,149.41,149.46,40363.0,119.8544,120.0549,119.8383,119.8784,40363.0
2017-04-10 09:30:00,149.91,149.98,149.52,149.78,17798.0,120.2394,120.2955,119.9266,120.1351,17798.0
2017-04-10 09:35:00,149.89,150.1,149.81,150.0,4362.0,120.2233,120.3918,120.1592,120.3116,4362.0
2017-04-10 09:40:00,149.94,150.59,149.94,150.59,31003.0,120.2634,120.7848,120.2634,120.7848,31003.0
2017-04-10 09:45:00,150.6,150.96,150.54,150.9,13358.0,120.7928,121.0816,120.7447,121.0334,13358.0
2017-04-10 09:50:00,150.9,150.9,150.57,150.77,7500.0,121.0334,121.0334,120.7687,120.9292,7500.0
2017-04-10 09:55:00,150.64,150.7,150.24,150.65,19673.0,120.8249,120.873,120.5041,120.8329,19673.0
2017-04-10 10:00:00,150.68,150.85,150.39,150.84,21263.0,120.857,120.9933,120.6244,120.9853,21263.0
2017-04-10 10:05:00,150.83,151.19,150.82,151.19,11469.0,120.9773,121.266,120.9693,121.266,11469.0
2017-04-10 10:10:00,151.19,151.36,151.03,151.36,12985.0,121.266,121.4024,121.1377,121.4024,12985.0
2017-04-10 10:15:00,151.35,151.43,151.17,151.37,7971.0,121.3944,121.4585,121.25,121.4104,7971.0
2017-04-10 10:20:00,151.32,151.33,151.04,151.16,11234.0,121.3703,121.3783,121.1457,121.242,11234.0
2017-04-10 10:25:00,151.16,151.25,151.04,151.25,8408.0,121.242,121.3142,121.1457,121.3142,8408.0
2017-04-10 10:30:00,151.27,151.37,151.22,151.31,15616.0,121.3302,121.4104,121.2901,121.3623,15616.0
2017-04-10 10:35:00,151.32,151.56,151.32,151.32,36890.0,121.3703,121.5628,121.3703,121.3703,36890.0
2017-04-10 10:40:00,151.25,151.38,151.07,151.33,4136.0,121.3142,121.4184,121.1698,121.3783,4136.0
2017-04-10 10:45:00,151.3,151.39,151.15,151.15,2541.0,121.3543,121.4264,121.2339,121.2339,2541.0
2017-04-10 10:50:00,151.13,151.25,151.01,151.1,2534.0,121.2179,121.3142,121.1217,121.1938,2534.0
2017-04-10 10:55:00,151.06,151.18,150.75,150.75,12482.0,121.1618,121.258,120.9131,120.9131,12482.0
2017-04-10 11:00:00,150.76,150.94,150.73,150.8,9990.0,120.9211,121.0655,120.8971,120.9532,9990.0
2017-04-10 11:05:00,150.84,150.84,150.48,150.55,20417.0,120.9853,120.9853,120.6966,120.7527,20417.0
2017-04-10 11:10:00,150.54,150.74,150.51,150.71,7764.0,120.7447,120.9051,120.7206,120.881,7764.0
2017-04-10 11:15:00,150.73,150.85,150.73,150.81,6472.0,120.8971,120.9933,120.8971,120.9612,6472.0
2017-04-10 11:20:00,150.8,150.84,150.71,150.72,6386.0,120.9532,120.9853,120.881,120.8891,6386.0
2017-04-10 11:25:00,150.73,150.76,150.62,150.72,5900.0,120.8971,120.9211,120.8088,120.8891,5900.0
2017-04-10 11:30:00,150.67,150.72,150.05,150.08,6116.0,120.8489,120.8891,120.3517,120.3757,6116.0
2017-04-10 11:35:00,150.06,150.18,149.85,149.96,5487.0,120.3597,120.4559,120.1912,120.2795,5487.0
2017-04-10 11:40:00,149.96,149.98,149.68,149.78,18135.0,120.2795,120.2955,120.0549,120.1351,18135.0
2017-04-10 11:45:00,149.77,149.9,149.69,149.9,5137.0,120.1271,120.2314,120.0629,120.2314,5137.0
2017-04-10 11:50:00,149.87,150.06,149.87,149.93,11940.0,120.2073,120.3597,120.2073,120.2554,11940.0
2017-04-10 11:55:00,149.97,149.98,149.69,149.8,8949.0,120.2875,120.2955,120.0629,120.1511,8949.0
2017-04-10 12:00:00,149.75,149.97,149.72,149.96,4822.0,120.111,120.2875,120.087,120.2795,4822.0
2017-04-10 12:05:00,149.97,149.97,149.63,149.68,4100.0,120.2875,120.2875,120.0148,120.0549,4100.0
2017-04-10 12:10:00,149.72,149.75,149.18,149.18,11327.0,120.087,120.111,119.6539,119.6539,11327.0
2017-04-10 12:15:00,149.2,149.3,149.14,149.28,11499.0,119.6699,119.7501,119.6218,119.7341,11499.0
2017-04-10 12:20:00,149.22,149.41,149.19,149.37,4340.0,119.6859,119.8383,119.6619,119.8062,4340.0
2017-04-10 12:25:00,149.38,149.46,149.3,149.41,9600.0,119.8143,119.8784,119.7501,119.8383,9600.0
2017-04-10 12:30:00,149.38,149.56,149.27,149.53,7230.0,119.8143,119.9586,119.726,119.9346,7230.0
2017-04-10 12:35:00,149.53,149.63,149.52,149.58,5901.0,119.9346,120.0148,119.9266,119.9747,5901.0
2017-04-10 12:40:00,149.64,149.87,149.62,149.87,2233.0,120.0228,120.2073,120.0068,120.2073,2233.0
2017-04-10 12:45:00,149.83,149.94,149.83,149.94,3580.0,120.1752,120.2634,120.1752,120.2634,3580.0
2017-04-10 12:50:00,149.97,150.2,149.97,150.17,7529.0,120.2875,120.472,120.2875,120.4479,7529.0
2017-04-10 12:55:00,150.21,150.32,150.16,150.32,4525.0,120.48,120.5682,120.4399,120.5682,4525.0
2017-04-10 13:00:00,150.25,150.29,150.06,150.06,3502.0,120.5121,120.5442,120.3597,120.3597,3502.0
2017-04-10 13:05:00,150.04,150.24,150.04,150.17,5022.0,120.3436,120.5041,120.3436,120.4479,5022.0
2017-04-10 13:10:00,150.17,150.25,150.11,150.22,2052.0,120.4479,120.5121,120.3998,120.488,2052.0
2017-04-10 13:15:00,150.22,150.28,150.18,150.25,4900.0,120.488,120.5361,120.4559,120.5121,4900.0
2017-04-10 13:20:00,150.29,150.39,150.29,150.32,2043.0,120.5442,120.6244,120.5442,120.5682,2043.0
2017-04-10 13:25:00,150.37,150.37,150.25,150.28,5299.0,120.6083,120.6083,120.5121,120.5361,5299.0
2017-04-10 13:30:00,150.33,150.37,150.31,150.36,2900.0,120.5762,120.6083,120.5602,120.6003,2900.0
2017-04-10 13:35:00,150.36,150.63,150.36,150.51,10170.0,120.6003,120.8169,120.6003,120.7206,10170.0
2017-04-10 13:40:00,150.5,150.56,150.41,150.41,4508.0,120.7126,120.7607,120.6404,120.6404,4508.0
2017-04-10 13:45:00,150.41,150.41,150.21,150.25,6260.0,120.6404,120.6404,120.48,120.5121,6260.0
2017-04-10 13:50:00,150.25,150.33,150.23,150.25,4693.0,120.5121,120.5762,120.496,120.5121,4693.0
2017-04-10 13:55:00,150.3,150.36,150.28,150.35,4563.0,120.5522,120.6003,120.5361,120.5923,4563.0
2017-04-10 14:00:00,150.34,150.35,149.98,149.98,29347.0,120.5843,120.5923,120.2955,120.2955,29347.0
2017-04-10 14:05:00,149.99,150.08,149.97,149.97,23420.0,120.3035,120.3757,120.2875,120.2875,23420.0
2017-04-10 14:10:00,150.04,150.08,149.73,150.08,14225.0,120.3436,120.3757,120.095,120.3757,14225.0
2017-04-10 14:15:00,150.07,150.12,149.82,149.84,9650.0,120.3677,120.4078,120.1672,120.1832,9650.0
2017-04-10 14:20:00,149.88,149.97,149.8,149.92,3797.0,120.2153,120.2875,120.1511,120.2474,3797.0
2017-04-10 14:25:00,149.94,149.96,149.6,149.7,8503.0,120.2634,120.2795,119.9907,120.0709,8503.0
2017-04-10 14:30:00,149.7,149.84,149.65,149.84,4280.0,120.0709,120.1832,120.0308,120.1832,4280.0
2017-04-10 14:35:00,149.84,149.85,149.72,149.78,6312.0,120.1832,120.1912,120.087,120.1351,6312.0
2017-04-10 14:40:00,149.76,150.03,149.7,149.97,6046.0,120.1191,120.3356,120.0709,120.2875,6046.0
2017-04-10 14:45:00,150.0,150.13,149.98,150.03,7744.0,120.3116,120.4158,120.2955,120.3356,7744.0
2017-04-10 14:50:00,150.02,150.1,149.91,150.04,9872.0,120.3276,120.3918,120.2394,120.3436,9872.0
2017-04-10 14:55:00,150.04,150.06,149.86,149.86,10820.0,120.3436,120.3597,120.1993,120.1993,10820.0
2017-04-10 15:00:00,149.85,149.97,149.83,149.97,12629.0,120.1912,120.2875,120.1752,120.2875,12629.0
2017-04-10 15:05:00,149.97,150.3,149.97,150.06,10289.0,120.2875,120.5522,120.2875,120.3597,10289.0
2017-04-10 15:10:00,150.13,150.2,150.01,150.01,8300.0,120.4158,120.472,120.3196,120.3196,8300.0
2017-04-10 15:15:00,150.07,150.07,149.85,149.87,14857.0,120.3677,120.3677,120.1912,120.2073,14857.0
2017-04-10 15:20:00,149.85,149.85,149.52,149.7,12964.0,120.1912,120.1912,119.9266,120.0709,12964.0
2017-04-10 15:25:00,149.72,149.74,149.55,149.57,15118.0,120.087,120.103,119.9506,119.9667,15118.0
2017-04-10 15:30:00,149.59,149.66,149.47,149.53,17171.0,119.9827,120.0389,119.8865,119.9346,17171.0
2017-04-10 15:35:00,149.53,149.71,149.51,149.69,14687.0,119.9346,120.079,119.9185,120.0629,14687.0
2017-04-10 15:40:00,149.68,149.69,149.54,149.59,13600.0,120.0549,120.0629,119.9426,119.9827,13600.0
2017-04-10 15:45:00,149.54,149.58,149.22,149.23,29803.0,119.9426,119.9747,119.6859,119.694,29803.0
2017-04-10 15:50:00,149.22,149.37,149.22,149.25,23315.0,119.6859,119.8062,119.6859,119.71,23315.0
2017-04-10 15:55:00,149.24,149.28,149.1,149.13,83131.0,119.702,119.7341,119.5897,119.6138,83131.0
2017-04-11 09:30:00,149.0,149.21,148.76,149.07,20683.0,119.5095,119.6779,119.317,119.5656,20683.0
2017-04-11 09:35:00,148.99,148.99,148.44,148.5,9709.0,119.5015,119.5015,119.0603,119.1084,9709.0
2017-04-11 09:40:00,148.42,148.69,148.24,148.43,8756.0,119.0443,119.2608,118.8999,119.0523,8756.0
2017-04-11 09:45:00,148.48,148.48,147.9,147.93,11015.0,119.0924,119.0924,118.6272,118.6513,11015.0
2017-04-11 09:50:00,147.88,147.94,147.57,147.59,23306.0,118.6112,118.6593,118.3625,118.3786,23306.0
2017-04-11 09:55:00,147.7,147.88,147.52,147.76,11652.0,118.4668,118.6112,118.3224,118.5149,11652.0
2017-04-11 10:00:00,147.78,148.08,147.5,148.0,30359.0,118.5309,118.7716,118.3064,118.7074,30359.0
2017-04-11 10:05:00,148.0,148.34,148.0,148.33,7989.0,118.7074,118.9801,118.7074,118.9721,7989.0
2017-04-11 10:10:00,148.32,148.5,148.16,148.21,7705.0,118.9641,119.1084,118.8357,118.8758,7705.0
2017-04-11 10:15:00,148.15,148.24,147.89,148.13,3569.0,118.8277,118.8999,118.6192,118.8117,3569.0
2017-04-11 10:20:00,148.14,148.14,147.72,147.9,4923.0,118.8197,118.8197,118.4828,118.6272,4923.0
2017-04-11 10:25:00,147.91,148.17,147.81,148.1,5000.0,118.6352,118.8438,118.555,118.7876,5000.0
2017-04-11 10:30:00,148.1,148.1,147.35,147.44,5810.0,118.7876,118.7876,118.1861,118.2582,5810.0
2017-04-11 10:35:00,147.47,147.7,147.33,147.69,11423.0,118.2823,118.4668,118.17,118.4588,11423.0
2017-04-11 10:40:00,147.56,147.64,147.15,147.43,9850.0,118.3545,118.4187,118.0256,118.2502,9850.0
2017-04-11 10:45:00,147.44,147.44,147.09,147.09,26188.0,118.2582,118.2582,117.9775,117.9775,26188.0
2017-04-11 10:50:00,147.06,147.06,146.7,146.83,24239.0,117.9535,117.9535,117.6647,117.769,24239.0
2017-04-11 10:55:00,146.8,146.82,146.53,146.54,13122.0,117.7449,117.761,117.5284,117.5364,13122.0
2017-04-11 11:00:00,146.63,147.4,146.61,147.4,12476.0,117.6086,118.2262,117.5925,118.2262,12476.0
2017-04-11 11:05:00,147.48,147.7,147.42,147.52,10758.0,118.2903,118.4668,118.2422,118.3224,10758.0
2017-04-11 11:10:00,147.48,147.57,147.35,147.37,6042.0,118.2903,118.3625,118.1861,118.2021,6042.0
2017-04-11 11:15:00,147.31,147.51,147.24,147.38,7324.0,118.154,118.3144,118.0978,118.2101,7324.0
2017-04-11 11:20:00,147.35,147.51,147.24,147.49,4063.0,118.1861,118.3144,118.0978,118.2983,4063.0
2017-04-11 11:25:00,147.4,147.46,147.25,147.32,5803.0,118.2262,118.2743,118.1058,118.162,5803.0
2017-04-11 11:30:00,147.25,147.4,147.25,147.34,3553.0,118.1058,118.2262,118.1058,118.178,3553.0
2017-04-11 11:35:00,147.37,147.58,147.31,147.53,53451.0,118.2021,118.3705,118.154,118.3304,53451.0
2017-04-11 11:40:00,147.49,147.71,147.32,147.68,19272.0,118.2983,118.4748,118.162,118.4507,19272.0
2017-04-11 11:45:00,147.59,147.88,147.49,147.77,7796.0,118.3786,118.6112,118.2983,118.5229,7796.0
2017-04-11 11:50:00,147.82,148.18,147.8,148.02,6947.0,118.563,118.8518,118.547,118.7234,6947.0
2017-04-11 11:55:00,148.09,148.27,148.08,148.16,6612.0,118.7796,118.924,118.7716,118.8357,6612.0
2017-04-11 12:00:00,148.12,148.14,147.92,148.07,6048.0,118.8037,118.8197,118.6432,118.7635,6048.0
2017-04-11 12:05:00,148.09,148.19,148.02,148.08,9061.0,118.7796,118.8598,118.7234,118.7716,9061.0
2017-04-11 12:10:00,148.14,148.59,148.11,148.53,11134.0,118.8197,119.1806,118.7956,119.1325,11134.0
2017-04-11 12:15:00,148.55,148.77,148.5,148.69,8813.0,119.1485,119.325,119.1084,119.2608,8813.0
2017-04-11 12:20:00,148.69,149.0,148.69,148.79,6735.0,119.2608,119.5095,119.2608,119.341,6735.0
2017-04-11 12:25:00,148.82,148.85,148.67,148.78,5750.0,119.3651,119.3892,119.2448,119.333,5750.0
2017-04-11 12:30:00,148.85,148.98,148.81,148.84,3644.0,119.3892,119.4934,119.3571,119.3811,3644.0
2017-04-11 12:35:00,148.87,149.01,148.77,148.87,4300.0,119.4052,119.5175,119.325,119.4052,4300.0
2017-04-11 12:40:00,148.86,148.86,148.5,148.5,5350.0,119.3972,119.3972,119.1084,119.1084,5350.0
2017-04-11 12:45:00,148.53,148.58,148.43,148.47,5634.0,119.1325,119.1726,119.0523,119.0844,5634.0
2017-04-11 12:50:00,148.47,148.73,148.45,148.73,5943.0,119.0844,119.2929,119.0683,119.2929,5943.0
2017-04-11 12:55:00,148.69,148.96,148.67,148.89,23361.0,119.2608,119.4774,119.2448,119.4213,23361.0
2017-04-11 13:00:00,148.89,149.1,148.87,149.06,6054.0,119.4213,119.5897,119.4052,119.5576,6054.0
2017-04-11 13:05:00,149.05,149.53,148.95,149.01,34118.0,119.5496,119.9346,119.4694,119.5175,34118.0
2017-04-11 13:10:00,149.0,149.12,148.84,148.84,7011.0,119.5095,119.6057,119.3811,119.3811,7011.0
2017-04-11 13:15:00,148.85,148.97,148.81,148.96,5847.0,119.3892,119.4854,119.3571,119.4774,5847.0
2017-04-11 13:20:00,148.94,149.12,148.77,148.83,6227.0,119.4614,119.6057,119.325,119.3731,6227.0
2017-04-11 13:25:00,148.8,148.95,148.71,148.73,24773.0,119.3491,119.4694,119.2769,119.2929,24773.0
2017-04-11 13:30:00,148.78,148.94,148.66,148.71,14092.0,119.333,119.4614,119.2368,119.2769,14092.0
2017-04-11 13:35:00,148.78,149.15,148.78,149.02,6200.0,119.333,119.6298,119.333,119.5255,6200.0
2017-04-11 13:40:00,149.03,149.04,148.86,148.98,36233.0,119.5335,119.5416,119.3972,119.4934,36233.0
2017-04-11 13:45:00,148.97,149.16,148.89,149.16,19186.0,119.4854,119.6378,119.4213,119.6378,19186.0
2017-04-11 13:50:00,149.21,149.29,149.14,149.25,18844.0,119.6779,119.7421,119.6218,119.71,18844.0
2017-04-11 13:55:00,149.24,149.46,149.23,149.42,12709.0,119.702,119.8784,119.694,119.8464,12709.0
2017-04-11 14:00:00,149.39,149.57,149.35,149.52,18385.0,119.8223,119.9667,119.7902,119.9266,18385.0
2017-04-11 14:05:00,149.5,149.66,149.48,149.48,4821.0,119.9105,120.0389,119.8945,119.8945,4821.0
2017-04-11 14:10:00,149.56,149.63,149.24,149.34,12550.0,119.9586,120.0148,119.702,119.7822,12550.0
2017-04-11 14:15:00,149.38,149.74,149.36,149.72,35253.0,119.8143,120.103,119.7982,120.087,35253.0
2017-04-11 14:20:00,149.72,149.82,149.62,149.71,23280.0,120.087,120.1672,120.0068,120.079,23280.0
2017-04-11 14:25:00,149.73,149.88,149.69,149.88,4200.0,120.095,120.2153,120.0629,120.2153,4200.0
2017-04-11 14:30:00,149.83,149.87,149.69,149.87,8100.0,120.1752,120.2073,120.0629,120.2073,8100.0
2017-04-11 14:35:00,149.87,149.93,149.7,149.82,9357.0,120.2073,120.2554,120.0709,120.1672,9357.0
2017-04-11 14:40:00,149.83,149.87,149.75,149.8,4867.0,120.1752,120.2073,120.111,120.1511,4867.0
2017-04-11 14:45:00,149.8,150.17,149.8,150.17,11656.0,120.1511,120.4479,120.1511,120.4479,11656.0
2017-04-11 14:50:00,150.16,150.38,150.09,150.38,10479.0,120.4399,120.6163,120.3837,120.6163,10479.0
2017-04-11 14:55:00,150.32,150.38,150.16,150.2,9747.0,120.5682,120.6163,120.4399,120.472,9747.0
2017-04-11 15:00:00,150.18,150.28,150.13,150.17,9269.0,120.4559,120.5361,120.4158,120.4479,9269.0
2017-04-11 15:05:00,150.16,150.16,149.9,150.09,10759.0,120.4399,120.4399,120.2314,120.3837,10759.0
2017-04-11 15:10:00,150.1,150.11,149.86,149.88,13558.0,120.3918,120.3998,120.1993,120.2153,13558.0
2017-04-11 15:15:00,149.88,149.9,149.68,149.82,10065.0,120.2153,120.2314,120.0549,120.1672,10065.0
2017-04-11 15:20:00,149.86,149.97,149.78,149.83,12216.0,120.1993,120.2875,120.1351,120.1752,12216.0
2017-04-11 15:25:00,149.85,149.94,149.82,149.87,9762.0,120.1912,120.2634,120.1672,120.2073,9762.0
2017-04-11 15:30:00,149.86,150.06,149.82,150.04,19382.0,120.1993,120.3597,120.1672,120.3436,19382.0
2017-04-11 15:35:00,150.01,150.16,149.99,150.16,19178.0,120.3196,120.4399,120.3035,120.4399,19178.0
2017-04-11 15:40:00,150.19,150.22,149.98,149.99,13098.0,120.464,120.488,120.2955,120.3035,13098.0
2017-04-11 15:45:00,149.96,150.13,149.93,150.02,24820.0,120.2795,120.4158,120.2554,120.3276,24820.0
2017-04-11 15:50:00,150.03,150.28,150.03,150.22,33168.0,120.3356,120.5361,120.3356,120.488,33168.0
2017-04-11 15:55:00,150.21,150.48,150.13,150.48,60028.0,120.48,120.6966,120.4158,120.6966,60028.0
2017-04-12 09:30:00,150.46,150.46,149.37,149.65,27028.0,120.6805,120.6805,119.8062,120.0308,27028.0
2017-04-12 09:35:00,149.64,149.7,149.09,149.13,9820.0,120.0228,120.0709,119.5817,119.6138,9820.0
2017-04-12 09:40:00,149.27,149.77,149.25,149.62,12939.0,119.726,120.1271,119.71,120.0068,12939.0
2017-04-12 09:45:00,149.73,150.04,149.49,149.5,27971.0,120.095,120.3436,119.9025,119.9105,27971.0
2017-04-12 09:50:00,149.47,149.79,149.16,149.42,8775.0,119.8865,120.1431,119.6378,119.8464,8775.0
2017-04-12 09:55:00,149.3,149.31,148.92,149.0,5624.0,119.7501,119.7581,119.4453,119.5095,5624.0
2017-04-12 10:00:00,148.99,149.24,148.86,149.07,8294.0,119.5015,119.702,119.3972,119.5656,8294.0
2017-04-12 10:05:00,149.11,149.11,148.73,148.83,6142.0,119.5977,119.5977,119.2929,119.3731,6142.0
2017-04-12 10:10:00,148.7,148.8,148.54,148.69,11084.0,119.2689,119.3491,119.1405,119.2608,11084.0
2017-04-12 10:15:00,148.69,149.18,148.65,149.04,15500.0,119.2608,119.6539,119.2288,119.5416,15500.0
2017-04-12 10:20:00,148.99,149.04,148.84,148.84,11636.0,119.5015,119.5416,119.3811,119.3811,11636.0
2017-04-12 10:25:00,148.84,148.87,148.51,148.52,8140.0,119.3811,119.4052,119.1165,119.1245,8140.0
2017-04-12 10:30:00,148.56,148.78,148.39,148.5,10667.0,119.1566,119.333,119.0202,119.1084,10667.0
2017-04-12 10:35:00,148.43,148.75,148.31,148.42,11484.0,119.0523,119.309,118.956,119.0443,11484.0
2017-04-12 10:40:00,148.29,148.38,148.21,148.25,5000.0,118.94,119.0122,118.8758,118.9079,5000.0
2017-04-12 10:45:00,148.03,148.15,147.82,147.89,13781.0,118.7315,118.8277,118.563,118.6192,13781.0
2017-04-12 10:50:00,147.87,147.88,147.58,147.7,8393.0,118.6031,118.6112,118.3705,118.4668,8393.0
2017-04-12 10:55:00,147.68,147.8,147.51,147.61,21341.0,118.4507,118.547,118.3144,118.3946,21341.0
2017-04-12 11:00:00,147.56,147.71,147.27,147.42,14164.0,118.3545,118.4748,118.1219,118.2422,14164.0
2017-04-12 11:05:00,147.4,147.7,147.4,147.6,4243.0,118.2262,118.4668,118.2262,118.3866,4243.0
2017-04-12 11:10:00,147.62,147.62,147.39,147.45,6400.0,118.4026,118.4026,118.2181,118.2663,6400.0
2017-04-12 11:15:00,147.4,147.5,147.16,147.29,9667.0,118.2262,118.3064,118.0337,118.1379,9667.0
2017-04-12 11:20:00,147.26,147.37,147.08,147.2,11141.0,118.1139,118.2021,117.9695,118.0657,11141.0
2017-04-12 11:25:00,147.21,147.23,147.05,147.17,11313.0,118.0738,118.0898,117.9454,118.0417,11313.0
2017-04-12 11:30:00,147.18,147.38,147.13,147.34,11842.0,118.0497,118.2101,118.0096,118.178,11842.0
2017-04-12 11:35:00,147.33,147.33,147.05,147.2,20885.0,118.17,118.17,117.9454,118.0657,20885.0
2017-04-12 11:40:00,147.24,147.31,147.14,147.21,5131.0,118.0978,118.154,118.0176,118.0738,5131.0
2017-04-12 11:45:00,147.13,147.21,146.96,147.13,12943.0,118.0096,118.0738,117.8732,118.0096,12943.0
2017-04-12 11:50:00,147.1,147.14,146.91,146.94,7724.0,117.9855,118.0176,117.8331,117.8572,7724.0
2017-04-12 11:55:00,146.91,147.24,146.91,147.18,15201.0,117.8331,118.0978,117.8331,118.0497,15201.0
2017-04-12 12:00:00,147.22,147.34,147.15,147.34,9960.0,118.0818,118.178,118.0256,118.178,9960.0
2017-04-12 12:05:00,147.42,147.74,147.41,147.72,15652.0,118.2422,118.4989,118.2342,118.4828,15652.0
2017-04-12 12:10:00,147.75,148.05,147.75,148.05,14965.0,118.5069,118.7475,118.5069,118.7475,14965.0
2017-04-12 12:15:00,148.02,148.2,147.81,147.81,8984.0,118.7234,118.8678,118.555,118.555,8984.0
2017-04-12 12:20:00,147.76,148.03,147.58,147.58,4490.0,118.5149,118.7315,118.3705,118.3705,4490.0
2017-04-12 12:25:00,147.65,147.85,147.48,147.53,5632.0,118.4267,118.5871,118.2903,118.3304,5632.0
2017-04-12 12:30:00,147.47,147.7,147.47,147.6,3501.0,118.2823,118.4668,118.2823,118.3866,3501.0
2017-04-12 12:35:00,147.49,147.64,147.47,147.52,3914.0,118.2983,118.4187,118.2823,118.3224,3914.0
2017-04-12 12:40:00,147.52,147.58,147.45,147.58,3500.0,118.3224,118.3705,118.2663,118.3705,3500.0
2017-04-12 12:45:00,147.57,147.66,147.49,147.6,4065.0,118.3625,118.4347,118.2983,118.3866,4065.0
2017-04-12 12:50:00,147.54,147.58,147.35,147.51,14162.0,118.3384,118.3705,118.1861,118.3144,14162.0
2017-04-12 12:55:00,147.58,147.58,147.45,147.58,6964.0,118.3705,118.3705,118.2663,118.3705,6964.0
2017-04-12 13:00:00,147.54,147.94,147.54,147.94,8698.0,118.3384,118.6593,118.3384,118.6593,8698.0
2017-04-12 13:05:00,147.94,148.27,147.82,148.17,8212.0,118.6593,118.924,118.563,118.8438,8212.0
2017-04-12 13:10:00,148.1,148.27,148.02,148.07,12282.0,118.7876,118.924,118.7234,118.7635,12282.0
2017-04-12 13:15:00,148.08,148.23,148.05,148.15,9268.0,118.7716,118.8919,118.7475,118.8277,9268.0
2017-04-12 13:20:00,148.12,148.15,147.86,147.92,8303.0,118.8037,118.8277,118.5951,118.6432,8303.0
2017-04-12 13:25:00,147.89,147.91,147.64,147.89,6348.0,118.6192,118.6352,118.4187,118.6192,6348.0
2017-04-12 13:30:00,147.82,147.88,147.68,147.84,5869.0,118.563,118.6112,118.4507,118.5791,5869.0
2017-04-12 13:35:00,147.81,148.21,147.75,148.21,8013.0,118.555,118.8758,118.5069,118.8758,8013.0
2017-04-12 13:40:00,148.12,148.31,148.12,148.31,4445.0,118.8037,118.956,118.8037,118.956,4445.0
2017-04-12 13:45:00,148.27,148.32,148.13,148.21,5100.0,118.924,118.9641,118.8117,118.8758,5100.0
2017-04-12 13:50:00,148.21,148.21,148.05,148.05,3625.0,118.8758,118.8758,118.7475,118.7475,3625.0
2017-04-12 13:55:00,148.13,148.27,148.0,148.22,11580.0,118.8117,118.924,118.7074,118.8839,11580.0
2017-04-12 14:00:00,148.31,148.31,148.02,148.02,5000.0,118.956,118.956,118.7234,118.7234,5000.0
2017-04-12 14:05:00,148.08,148.1,147.93,147.97,5100.0,118.7716,118.7876,118.6513,118.6833,5100.0
2017-04-12 14:10:00,148.02,148.05,147.9,147.9,3298.0,118.7234,118.7475,118.6272,118.6272,3298.0
2017-04-12 14:15:00,147.85,147.92,147.82,147.86,6490.0,118.5871,118.6432,118.563,118.5951,6490.0
2017-04-12 14:20:00,147.84,147.89,147.75,147.82,5488.0,118.5791,118.6192,118.5069,118.563,5488.0
2017-04-12 14:25:00,147.8,147.86,147.72,147.82,5234.0,118.547,118.5951,118.4828,118.563,5234.0
2017-04-12 14:30:00,147.82,148.07,147.82,148.07,18011.0,118.563,118.7635,118.563,118.7635,18011.0
2017-04-12 14:35:00,148.02,148.02,147.74,147.8,27649.0,118.7234,118.7234,118.4989,118.547,27649.0
2017-04-12 14:40:00,147.72,147.72,147.36,147.37,8749.0,118.4828,118.4828,118.1941,118.2021,8749.0
2017-04-12 14:45:00,147.37,147.62,147.35,147.55,28373.0,118.2021,118.4026,118.1861,118.3465,28373.0
2017-04-12 14:50:00,147.56,147.71,147.48,147.68,20481.0,118.3545,118.4748,118.2903,118.4507,20481.0
2017-04-12 14:55:00,147.68,147.81,147.65,147.8,21687.0,118.4507,118.555,118.4267,118.547,21687.0
2017-04-12 15:00:00,147.77,147.88,147.75,147.79,23001.0,118.5229,118.6112,118.5069,118.539,23001.0
2017-04-12 15:05:00,147.74,147.78,147.49,147.5,4449.0,118.4989,118.5309,118.2983,118.3064,4449.0
2017-04-12 15:10:00,147.49,147.7,147.21,147.35,15690.0,118.2983,118.4668,118.0738,118.1861,15690.0
2017-04-12 15:15:00,147.33,147.33,146.86,146.95,26549.0,118.17,118.17,117.793,117.8652,26549.0
2017-04-12 15:20:00,146.97,147.28,146.94,147.09,16348.0,117.8813,118.1299,117.8572,117.9775,16348.0
2017-04-12 15:25:00,147.15,147.21,146.87,147.05,20635.0,118.0256,118.0738,117.8011,117.9454,20635.0
2017-04-12 15:30:00,147.09,147.32,147.09,147.25,19181.0,117.9775,118.162,117.9775,118.1058,19181.0
2017-04-12 15:35:00,147.27,147.29,147.07,147.12,23606.0,118.1219,118.1379,117.9615,118.0016,23606.0
2017-04-12 15:40:00,147.15,147.21,146.81,146.85,58055.0,118.0256,118.0738,117.7529,117.785,58055.0
2017-04-12 15:45:00,146.81,146.85,146.56,146.59,48977.0,117.7529,117.785,117.5524,117.5765,48977.0
2017-04-12 15:50:00,146.61,146.78,146.6,146.7,90084.0,117.5925,117.7289,117.5845,117.6647,90084.0
2017-04-12 15:55:00,146.7,146.95,146.63,146.91,98609.0,117.6647,117.8652,117.6086,117.8331,98609.0
2017-04-13 09:30:00,147.5,147.5,146.6,146.84,39188.0,118.3064,118.3064,117.5845,117.777,39188.0
2017-04-13 09:35:00,146.82,147.44,146.59,147.44,14926.0,117.761,118.2582,117.5765,118.2582,14926.0
2017-04-13 09:40:00,147.23,147.53,147.23,147.53,10261.0,118.0898,118.3304,118.0898,118.3304,10261.0
2017-04-13 09:45:00,147.57,147.63,147.33,147.39,30205.0,118.3625,118.4106,118.17,118.2181,30205.0
2017-04-13 09:50:00,147.42,148.26,147.42,148.15,7945.0,118.2422,118.9159,118.2422,118.8277,7945.0
2017-04-13 09:55:00,148.15,148.4,147.97,148.07,13450.0,118.8277,119.0282,118.6833,118.7635,13450.0
2017-04-13 10:00:00,148.06,148.51,148.02,148.46,20834.0,118.7555,119.1165,118.7234,119.0764,20834.0
2017-04-13 10:05:00,148.48,148.51,148.1,148.25,28783.0,119.0924,119.1165,118.7876,118.9079,28783.0
2017-04-13 10:10:00,148.25,148.26,147.62,147.75,10360.0,118.9079,118.9159,118.4026,118.5069,10360.0
2017-04-13 10:15:00,147.74,147.74,147.36,147.56,7471.0,118.4989,118.4989,118.1941,118.3545,7471.0
2017-04-13 10:20:00,147.46,147.54,147.16,147.38,8825.0,118.2743,118.3384,118.0337,118.2101,8825.0
2017-04-13 10:25:00,147.35,147.57,147.0,147.11,15145.0,118.1861,118.3625,117.9053,117.9936,15145.0
2017-04-13 10:30:00,147.1,147.37,147.09,147.29,11974.0,117.9855,118.2021,117.9775,118.1379,11974.0
2017-04-13 10:35:00,147.3,147.33,147.1,147.33,5728.0,118.146,118.17,117.9855,118.17,5728.0
2017-04-13 10:40:00,147.28,147.66,147.28,147.66,15005.0,118.1299,118.4347,118.1299,118.4347,15005.0
2017-04-13 10:45:00,147.68,147.77,147.51,147.52,2821.0,118.4507,118.5229,118.3144,118.3224,2821.0
2017-04-13 10:50:00,147.51,147.72,147.51,147.67,4250.0,118.3144,118.4828,118.3144,118.4427,4250.0
2017-04-13 10:55:00,147.61,147.69,147.46,147.51,4628.0,118.3946,118.4588,118.2743,118.3144,4628.0
2017-04-13 11:00:00,147.56,147.71,147.49,147.57,4632.0,118.3545,118.4748,118.2983,118.3625,4632.0
2017-04-13 11:05:00,147.55,147.64,147.44,147.54,4934.0,118.3465,118.4187,118.2582,118.3384,4934.0
2017-04-13 11:10:00,147.53,147.59,147.47,147.47,7177.0,118.3304,118.3786,118.2823,118.2823,7177.0
2017-04-13 11:15:00,147.47,147.52,147.26,147.34,7649.0,118.2823,118.3224,118.1139,118.178,7649.0
2017-04-13 11:20:00,147.28,147.51,147.27,147.49,7704.0,118.1299,118.3144,118.1219,118.2983,7704.0
2017-04-13 11:25:00,147.42,147.69,147.42,147.64,5157.0,118.2422,118.4588,118.2422,118.4187,5157.0
2017-04-13 11:30:00,147.56,147.8,147.56,147.79,7206.0,118.3545,118.547,118.3545,118.539,7206.0
2017-04-13 11:35:00,147.72,147.79,147.5,147.5,5211.0,118.4828,118.539,118.3064,118.3064,5211.0
2017-04-13 11:40:00,147.48,147.49,147.31,147.43,3612.0,118.2903,118.2983,118.154,118.2502,3612.0
2017-04-13 11:45:00,147.37,147.5,147.37,147.49,6500.0,118.2021,118.3064,118.2021,118.2983,6500.0
2017-04-13 11:50:00,147.49,147.6,147.49,147.59,4799.0,118.2983,118.3866,118.2983,118.3786,4799.0
2017-04-13 11:55:00,147.55,147.59,147.33,147.39,6020.0,118.3465,118.3786,118.17,118.2181,6020.0
2017-04-13 12:00:00,147.36,147.4,147.17,147.21,4010.0,118.1941,118.2262,118.0417,118.0738,4010.0
2017-04-13 12:05:00,147.11,147.25,146.82,146.89,6745.0,117.9936,118.1058,117.761,117.8171,6745.0
2017-04-13 12:10:00,146.87,146.94,146.77,146.89,7605.0,117.8011,117.8572,117.7208,117.8171,7605.0
2017-04-13 12:15:00,146.78,146.86,146.69,146.72,4924.0,117.7289,117.793,117.6567,117.6807,4924.0
2017-04-13 12:20:00,146.76,146.76,146.55,146.59,8469.0,117.7128,117.7128,117.5444,117.5765,8469.0
2017-04-13 12:25:00,146.56,146.62,146.5,146.58,6677.0,117.5524,117.6005,117.5043,117.5685,6677.0
2017-04-13 12:30:00,146.6,146.77,146.55,146.77,4400.0,117.5845,117.7208,117.5444,117.7208,4400.0
2017-04-13 12:35:00,146.77,146.85,146.73,146.73,2652.0,117.7208,117.785,117.6888,117.6888,2652.0
2017-04-13 12:40:00,146.75,146.75,146.48,146.55,3751.0,117.7048,117.7048,117.4882,117.5444,3751.0
2017-04-13 12:45:00,146.52,146.52,146.33,146.36,5422.0,117.5203,117.5203,117.3679,117.392,5422.0
2017-04-13 12:50:00,146.38,146.46,146.21,146.23,17231.0,117.408,117.4722,117.2717,117.2877,17231.0
2017-04-13 12:55:00,146.28,146.32,146.16,146.23,8118.0,117.3278,117.3599,117.2316,117.2877,8118.0
2017-04-13 13:00:00,146.31,146.31,145.96,146.0,13653.0,117.3519,117.3519,117.0712,117.1033,13653.0
2017-04-13 13:05:00,145.98,146.03,145.81,145.98,11477.0,117.0872,117.1273,116.9509,117.0872,11477.0
2017-04-13 13:10:00,146.02,146.06,145.78,145.87,8471.0,117.1193,117.1514,116.9268,116.999,8471.0
2017-04-13 13:15:00,145.87,145.95,145.76,145.87,11773.0,116.999,117.0631,116.9108,116.999,11773.0
2017-04-13 13:20:00,145.89,145.89,145.73,145.75,7156.0,117.015,117.015,116.8867,116.9027,7156.0
2017-04-13 13:25:00,145.73,145.96,145.72,145.88,25324.0,116.8867,117.0712,116.8787,117.007,25324.0
2017-04-13 13:30:00,145.92,146.0,145.9,145.91,5597.0,117.0391,117.1033,117.023,117.0311,5597.0
2017-04-13 13:35:00,145.87,145.92,145.82,145.85,2436.0,116.999,117.0391,116.9589,116.9829,2436.0
2017-04-13 13:40:00,145.79,145.83,145.49,145.5,7736.0,116.9348,116.9669,116.6942,116.7022,7736.0
2017-04-13 13:45:00,145.51,145.51,145.2,145.28,23753.0,116.7102,116.7102,116.4616,116.5258,23753.0
2017-04-13 13:50:00,145.31,145.67,145.3,145.55,5274.0,116.5498,116.8386,116.5418,116.7423,5274.0
2017-04-13 13:55:00,145.56,145.68,145.19,145.5,35007.0,116.7503,116.8466,116.4536,116.7022,35007.0
2017-04-13 14:00:00,145.49,145.71,145.42,145.66,16119.0,116.6942,116.8706,116.638,116.8305,16119.0
2017-04-13 14:05:00,145.67,145.81,145.62,145.72,17896.0,116.8386,116.9509,116.7985,116.8787,17896.0
2017-04-13 14:10:00,145.77,145.94,145.53,145.53,51636.0,116.9188,117.0551,116.7263,116.7263,51636.0
2017-04-13 14:15:00,145.53,145.53,145.37,145.49,31375.0,116.7263,116.7263,116.5979,116.6942,31375.0
2017-04-13 14:20:00,145.49,145.56,145.22,145.31,29331.0,116.6942,116.7503,116.4776,116.5498,29331.0
2017-04-13 14:25:00,145.33,145.53,145.32,145.49,6433.0,116.5659,116.7263,116.5578,116.6942,6433.0
2017-04-13 14:30:00,145.46,145.53,145.34,145.34,9658.0,116.6701,116.7263,116.5739,116.5739,9658.0
2017-04-13 14:35:00,145.34,145.34,144.89,144.95,27352.0,116.5739,116.5739,116.2129,116.2611,27352.0
2017-04-13 14:40:00,144.98,145.17,144.97,145.01,15061.0,116.2851,116.4375,116.2771,116.3092,15061.0
2017-04-13 14:45:00,145.08,145.08,144.92,144.94,26472.0,116.3653,116.3653,116.237,116.253,26472.0
2017-04-13 14:50:00,144.96,145.01,144.91,145.0,34605.0,116.2691,116.3092,116.229,116.3012,34605.0
2017-04-13 14:55:00,145.01,145.35,144.95,145.34,14922.0,116.3092,116.5819,116.2611,116.5739,14922.0
2017-04-13 15:00:00,145.34,145.39,145.04,145.04,20132.0,116.5739,116.614,116.3333,116.3333,20132.0
2017-04-13 15:05:00,145.03,145.05,144.9,144.93,25096.0,116.3252,116.3413,116.221,116.245,25096.0
2017-04-13 15:10:00,144.9,144.9,144.73,144.86,22013.0,116.221,116.221,116.0846,116.1889,22013.0
2017-04-13 15:15:00,144.87,144.89,144.58,144.87,26789.0,116.1969,116.2129,115.9643,116.1969,26789.0
2017-04-13 15:20:00,144.9,145.05,144.9,145.02,12758.0,116.221,116.3413,116.221,116.3172,12758.0
2017-04-13 15:25:00,145.02,145.04,144.9,144.93,13434.0,116.3172,116.3333,116.221,116.245,13434.0
2017-04-13 15:30:00,144.93,145.02,144.73,144.74,20411.0,116.245,116.3172,116.0846,116.0926,20411.0
2017-04-13 15:35:00,144.75,144.82,144.62,144.69,24518.0,116.1007,116.1568,115.9964,116.0525,24518.0
2017-04-13 15:40:00,144.68,144.82,144.59,144.76,34850.0,116.0445,116.1568,115.9723,116.1087,34850.0
2017-04-13 15:45:00,144.75,145.19,144.75,145.13,44130.0,116.1007,116.4536,116.1007,116.4054,44130.0
2017-04-13 15:50:00,145.13,145.15,144.65,144.86,39820.0,116.4054,116.4215,116.0204,116.1889,39820.0
2017-04-13 15:55:00,144.84,144.86,144.54,144.55,80568.0,116.1728,116.1889,115.9322,115.9402,80568.0
2017-04-17 09:30:00,146.01,146.5,145.51,146.28,87786.0,117.1113,117.5043,116.7102,117.3278,87786.0
2017-04-17 09:35:00,146.21,146.42,145.72,145.89,42955.0,117.2717,117.4401,116.8787,117.015,42955.0
2017-04-17 09:40:00,145.77,145.77,145.28,145.47,11357.0,116.9188,116.9188,116.5258,116.6781,11357.0
2017-04-17 09:45:00,145.47,145.91,145.43,145.91,11711.0,116.6781,117.0311,116.6461,117.0311,11711.0
2017-04-17 09:50:00,145.88,145.93,145.65,145.92,10181.0,117.007,117.0471,116.8225,117.0391,10181.0
2017-04-17 09:55:00,145.95,145.96,145.74,145.83,4707.0,117.0631,117.0712,116.8947,116.9669,4707.0
2017-04-17 10:00:00,145.79,146.1,145.75,146.08,15941.0,116.9348,117.1835,116.9027,117.1674,15941.0
2017-04-17 10:05:00,146.09,146.1,145.95,146.07,5427.0,117.1754,117.1835,117.0631,117.1594,5427.0
2017-04-17 10:10:00,146.09,146.09,145.97,146.04,7180.0,117.1754,117.1754,117.0792,117.1353,7180.0
2017-04-17 10:15:00,146.08,146.27,146.06,146.12,8625.0,117.1674,117.3198,117.1514,117.1995,8625.0
2017-04-17 10:20:00,146.14,146.19,145.86,145.86,4492.0,117.2155,117.2556,116.991,116.991,4492.0
2017-04-17 10:25:00,145.83,145.83,145.61,145.69,11619.0,116.9669,116.9669,116.7904,116.8546,11619.0
2017-04-17 10:30:00,145.69,146.0,145.69,145.9,7699.0,116.8546,117.1033,116.8546,117.023,7699.0
2017-04-17 10:35:00,145.82,145.97,145.75,145.83,13702.0,116.9589,117.0792,116.9027,116.9669,13702.0
2017-04-17 10:40:00,145.82,145.82,145.71,145.72,5750.0,116.9589,116.9589,116.8706,116.8787,5750.0
2017-04-17 10:45:00,145.79,146.08,145.79,145.99,15455.0,116.9348,117.1674,116.9348,117.0952,15455.0
2017-04-17 10:50:00,145.9,146.0,145.84,145.94,21307.0,117.023,117.1033,116.9749,117.0551,21307.0
2017-04-17 10:55:00,145.93,146.06,145.87,146.06,15994.0,117.0471,117.1514,116.999,117.1514,15994.0
2017-04-17 11:00:00,146.08,146.45,146.07,146.38,13985.0,117.1674,117.4642,117.1594,117.408,13985.0
2017-04-17 11:05:00,146.42,146.43,146.2,146.23,23757.0,117.4401,117.4481,117.2637,117.2877,23757.0
2017-04-17 11:10:00,146.28,146.45,146.26,146.29,8390.0,117.3278,117.4642,117.3118,117.3359,8390.0
2017-04-17 11:15:00,146.31,146.39,146.24,146.31,5205.0,117.3519,117.4161,117.2957,117.3519,5205.0
2017-04-17 11:20:00,146.29,146.36,146.14,146.19,4616.0,117.3359,117.392,117.2155,117.2556,4616.0
2017-04-17 11:25:00,146.25,146.32,146.17,146.19,3707.0,117.3038,117.3599,117.2396,117.2556,3707.0
2017-04-17 11:30:00,146.24,146.26,146.04,146.08,5699.0,117.2957,117.3118,117.1353,117.1674,5699.0
2017-04-17 11:35:00,146.12,146.33,146.12,146.33,2760.0,117.1995,117.3679,117.1995,117.3679,2760.0
2017-04-17 11:40:00,146.31,146.31,146.13,146.15,9004.0,117.3519,117.3519,117.2075,117.2236,9004.0
2017-04-17 11:45:00,146.15,146.2,146.05,146.1,13519.0,117.2236,117.2637,117.1434,117.1835,13519.0
2017-04-17 11:50:00,146.09,146.24,146.08,146.09,9085.0,117.1754,117.2957,117.1674,117.1754,9085.0
2017-04-17 11:55:00,146.11,146.2,146.11,146.12,4212.0,117.1915,117.2637,117.1915,117.1995,4212.0
2017-04-17 12:00:00,146.15,146.33,146.14,146.26,3404.0,117.2236,117.3679,117.2155,117.3118,3404.0
2017-04-17 12:05:00,146.29,146.4,146.29,146.39,6247.0,117.3359,117.4241,117.3359,117.4161,6247.0
2017-04-17 12:10:00,146.35,146.46,146.35,146.45,3098.0,117.384,117.4722,117.384,117.4642,3098.0
2017-04-17 12:15:00,146.44,146.55,146.42,146.53,3691.0,117.4562,117.5444,117.4401,117.5284,3691.0
2017-04-17 12:20:00,146.5,146.72,146.5,146.64,9553.0,117.5043,117.6807,117.5043,117.6166,9553.0
2017-04-17 12:25:00,146.7,146.71,146.44,146.44,4348.0,117.6647,117.6727,117.4562,117.4562,4348.0
2017-04-17 12:30:00,146.53,146.6,146.47,146.5,2258.0,117.5284,117.5845,117.4802,117.5043,2258.0
2017-04-17 12:35:00,146.43,146.43,146.18,146.25,2997.0,117.4481,117.4481,117.2476,117.3038,2997.0
2017-04-17 12:40:00,146.31,146.4,146.3,146.4,1300.0,117.3519,117.4241,117.3439,117.4241,1300.0
2017-04-17 12:45:00,146.39,146.41,146.28,146.28,3466.0,117.4161,117.4321,117.3278,117.3278,3466.0
2017-04-17 12:50:00,146.25,146.3,146.22,146.28,1520.0,117.3038,117.3439,117.2797,117.3278,1520.0
2017-04-17 12:55:00,146.25,146.37,146.25,146.28,4530.0,117.3038,117.4,117.3038,117.3278,4530.0
2017-04-17 13:00:00,146.31,146.37,146.22,146.27,3924.0,117.3519,117.4,117.2797,117.3198,3924.0
2017-04-17 13:05:00,146.25,146.31,146.22,146.27,4300.0,117.3038,117.3519,117.2797,117.3198,4300.0
2017-04-17 13:10:00,146.26,146.33,146.17,146.18,4800.0,117.3118,117.3679,117.2396,117.2476,4800.0
2017-04-17 13:15:00,146.22,146.35,146.22,146.33,4257.0,117.2797,117.384,117.2797,117.3679,4257.0
2017-04-17 13:20:00,146.33,146.38,146.29,146.34,2520.0,117.3679,117.408,117.3359,117.376,2520.0
2017-04-17 13:25:00,146.34,146.56,146.33,146.54,1720.0,117.376,117.5524,117.3679,117.5364,1720.0
2017-04-17 13:30:00,146.45,146.52,146.45,146.51,1453.0,117.4642,117.5203,117.4642,117.5123,1453.0
2017-04-17 13:35:00,146.52,146.52,146.38,146.5,4805.0,117.5203,117.5203,117.408,117.5043,4805.0
2017-04-17 13:40:00,146.51,146.53,146.32,146.39,5042.0,117.5123,117.5284,117.3599,117.4161,5042.0
2017-04-17 13:45:00,146.37,146.45,146.37,146.45,997.0,117.4,117.4642,117.4,117.4642,997.0
2017-04-17 13:50:00,146.44,146.45,146.34,146.36,6213.0,117.4562,117.4642,117.376,117.392,6213.0
2017-04-17 13:55:00,146.36,146.48,146.33,146.42,6842.0,117.392,117.4882,117.3679,117.4401,6842.0
2017-04-17 14:00:00,146.35,146.56,146.35,146.56,4027.0,117.384,117.5524,117.384,117.5524,4027.0
2017-04-17 14:05:00,146.54,146.59,146.48,146.5,3449.0,117.5364,117.5765,117.4882,117.5043,3449.0
2017-04-17 14:10:00,146.6,146.68,146.58,146.65,2122.0,117.5845,117.6487,117.5685,117.6246,2122.0
2017-04-17 14:15:00,146.67,146.69,146.37,146.37,7178.0,117.6406,117.6567,117.4,117.4,7178.0
2017-04-17 14:20:00,146.41,146.47,146.4,146.42,3421.0,117.4321,117.4802,117.4241,117.4401,3421.0
2017-04-17 14:25:00,146.44,146.46,146.33,146.46,3597.0,117.4562,117.4722,117.3679,117.4722,3597.0
2017-04-17 14:30:00,146.47,146.57,146.47,146.55,3203.0,117.4802,117.5604,117.4802,117.5444,3203.0
2017-04-17 14:35:00,146.58,146.59,146.48,146.56,3752.0,117.5685,117.5765,117.4882,117.5524,3752.0
2017-04-17 14:40:00,146.58,146.59,146.48,146.49,8596.0,117.5685,117.5765,117.4882,117.4963,8596.0
2017-04-17 14:45:00,146.47,146.53,146.4,146.46,5767.0,117.4802,117.5284,117.4241,117.4722,5767.0
2017-04-17 14:50:00,146.46,146.48,146.4,146.43,11400.0,117.4722,117.4882,117.4241,117.4481,11400.0
2017-04-17 14:55:00,146.45,146.46,146.33,146.34,5104.0,117.4642,117.4722,117.3679,117.376,5104.0
2017-04-17 15:00:00,146.33,146.43,146.32,146.34,10653.0,117.3679,117.4481,117.3599,117.376,10653.0
2017-04-17 15:05:00,146.38,146.42,146.3,146.32,10736.0,117.408,117.4401,117.3439,117.3599,10736.0
2017-04-17 15:10:00,146.32,146.34,146.24,146.27,36626.0,117.3599,117.376,117.2957,117.3198,36626.0
2017-04-17 15:15:00,146.28,146.64,146.27,146.6,15330.0,117.3278,117.6166,117.3198,117.5845,15330.0
2017-04-17 15:20:00,146.67,146.67,146.53,146.61,9291.0,117.6406,117.6406,117.5284,117.5925,9291.0
2017-04-17 15:25:00,146.62,146.8,146.6,146.74,10163.0,117.6005,117.7449,117.5845,117.6968,10163.0
2017-04-17 15:30:00,146.72,146.76,146.55,146.56,16985.0,117.6807,117.7128,117.5444,117.5524,16985.0
2017-04-17 15:35:00,146.57,146.74,146.57,146.73,16713.0,117.5604,117.6968,117.5604,117.6888,16713.0
2017-04-17 15:40:00,146.74,146.81,146.66,146.69,12448.0,117.6968,117.7529,117.6326,117.6567,12448.0
2017-04-17 15:45:00,146.7,146.97,146.7,146.95,28288.0,117.6647,117.8813,117.6647,117.8652,28288.0
2017-04-17 15:50:00,147.0,147.02,146.85,146.95,47984.0,117.9053,117.9214,117.785,117.8652,47984.0
2017-04-17 15:55:00,146.94,147.07,146.9,146.96,69039.0,117.8572,117.9615,117.8251,117.8732,69039.0
2017-04-18 09:30:00,145.23,145.23,144.03,144.43,43690.0,116.4857,116.4857,115.5232,115.844,43690.0
2017-04-18 09:35:00,144.75,145.78,144.65,145.57,24276.0,116.1007,116.9268,116.0204,116.7584,24276.0
2017-04-18 09:40:00,145.32,146.05,145.24,146.05,9000.0,116.5578,117.1434,116.4937,117.1434,9000.0
2017-04-18 09:45:00,145.93,146.26,145.73,145.93,9100.0,117.0471,117.3118,116.8867,117.0471,9100.0
2017-04-18 09:50:00,146.05,146.05,145.76,145.99,15506.0,117.1434,117.1434,116.9108,117.0952,15506.0
2017-04-18 09:55:00,146.01,146.32,145.84,146.19,62947.0,117.1113,117.3599,116.9749,117.2556,62947.0
2017-04-18 10:00:00,146.16,146.32,145.76,145.76,27698.0,117.2316,117.3599,116.9108,116.9108,27698.0
2017-04-18 10:05:00,145.72,145.84,145.59,145.69,11545.0,116.8787,116.9749,116.7744,116.8546,11545.0
2017-04-18 10:10:00,145.8,145.85,145.43,145.51,15175.0,116.9428,116.9829,116.6461,116.7102,15175.0
2017-04-18 10:15:00,145.5,145.76,145.32,145.5,12847.0,116.7022,116.9108,116.5578,116.7022,12847.0
2017-04-18 10:20:00,145.46,145.74,145.3,145.68,10511.0,116.6701,116.8947,116.5418,116.8466,10511.0
2017-04-18 10:25:00,145.72,146.07,145.71,145.94,7889.0,116.8787,117.1594,116.8706,117.0551,7889.0
2017-04-18 10:30:00,145.9,146.08,145.82,145.97,8211.0,117.023,117.1674,116.9589,117.0792,8211.0
2017-04-18 10:35:00,145.92,146.11,145.88,146.06,12170.0,117.0391,117.1915,117.007,117.1514,12170.0
2017-04-18 10:40:00,146.06,146.09,145.84,145.99,9578.0,117.1514,117.1754,116.9749,117.0952,9578.0
2017-04-18 10:45:00,145.96,145.96,145.79,145.79,8400.0,117.0712,117.0712,116.9348,116.9348,8400.0
2017-04-18 10:50:00,145.72,145.78,145.6,145.73,9779.0,116.8787,116.9268,116.7824,116.8867,9779.0
2017-04-18 10:55:00,145.66,145.76,145.49,145.76,6375.0,116.8305,116.9108,116.6942,116.9108,6375.0
2017-04-18 11:00:00,145.75,145.88,145.62,145.68,6517.0,116.9027,117.007,116.7985,116.8466,6517.0
2017-04-18 11:05:00,145.65,145.81,145.63,145.8,7017.0,116.8225,116.9509,116.8065,116.9428,7017.0
2017-04-18 11:10:00,145.84,146.0,145.78,145.86,5702.0,116.9749,117.1033,116.9268,116.991,5702.0
2017-04-18 11:15:00,145.84,145.97,145.8,145.82,5398.0,116.9749,117.0792,116.9428,116.9589,5398.0
2017-04-18 11:20:00,145.79,145.86,145.64,145.75,7998.0,116.9348,116.991,116.8145,116.9027,7998.0
2017-04-18 11:25:00,145.7,145.9,145.65,145.9,9692.0,116.8626,117.023,116.8225,117.023,9692.0
2017-04-18 11:30:00,145.84,145.84,145.64,145.67,14036.0,116.9749,116.9749,116.8145,116.8386,14036.0
2017-04-18 11:35:00,145.64,145.67,145.28,145.43,7650.0,116.8145,116.8386,116.5258,116.6461,7650.0
2017-04-18 11:40:00,145.4,145.4,145.19,145.19,4924.0,116.622,116.622,116.4536,116.4536,4924.0
2017-04-18 11:45:00,145.18,145.27,145.13,145.25,5440.0,116.4455,116.5177,116.4054,116.5017,5440.0
2017-04-18 11:50:00,145.24,145.31,145.13,145.26,6253.0,116.4937,116.5498,116.4054,116.5097,6253.0
2017-04-18 11:55:00,145.19,145.21,144.66,144.78,26835.0,116.4536,116.4696,116.0285,116.1247,26835.0
2017-04-18 12:00:00,144.68,144.82,144.36,144.78,31621.0,116.0445,116.1568,115.7878,116.1247,31621.0
2017-04-18 12:05:00,144.78,144.87,144.78,144.81,7498.0,116.1247,116.1969,116.1247,116.1488,7498.0
2017-04-18 12:10:00,144.84,144.88,144.64,144.77,22741.0,116.1728,116.2049,116.0124,116.1167,22741.0
2017-04-18 12:15:00,144.76,144.76,144.61,144.63,6303.0,116.1087,116.1087,115.9884,116.0044,6303.0
2017-04-18 12:20:00,144.66,144.99,144.65,144.86,9439.0,116.0285,116.2932,116.0204,116.1889,9439.0
2017-04-18 12:25:00,144.88,144.95,144.86,144.9,9400.0,116.2049,116.2611,116.1889,116.221,9400.0
2017-04-18 12:30:00,144.87,144.94,144.82,144.87,8541.0,116.1969,116.253,116.1568,116.1969,8541.0
2017-04-18 12:35:00,144.84,144.84,144.67,144.67,5587.0,116.1728,116.1728,116.0365,116.0365,5587.0
2017-04-18 12:40:00,144.66,144.73,144.49,144.49,33503.0,116.0285,116.0846,115.8921,115.8921,33503.0
2017-04-18 12:45:00,144.47,144.6,144.47,144.59,16011.0,115.8761,115.9803,115.8761,115.9723,16011.0
2017-04-18 12:50:00,144.61,144.89,144.57,144.89,6192.0,115.9884,116.2129,115.9563,116.2129,6192.0
2017-04-18 12:55:00,144.9,145.04,144.9,144.92,7583.0,116.221,116.3333,116.221,116.237,7583.0
2017-04-18 13:00:00,144.91,144.92,144.83,144.89,8247.0,116.229,116.237,116.1648,116.2129,8247.0
2017-04-18 13:05:00,144.87,145.03,144.87,145.03,5641.0,116.1969,116.3252,116.1969,116.3252,5641.0
2017-04-18 13:10:00,145.05,145.27,145.02,145.27,10846.0,116.3413,116.5177,116.3172,116.5177,10846.0
2017-04-18 13:15:00,145.27,145.29,145.06,145.2,12391.0,116.5177,116.5338,116.3493,116.4616,12391.0
2017-04-18 13:20:00,145.2,145.32,145.15,145.24,12283.0,116.4616,116.5578,116.4215,116.4937,12283.0
2017-04-18 13:25:00,145.25,145.5,145.25,145.5,9328.0,116.5017,116.7022,116.5017,116.7022,9328.0
2017-04-18 13:30:00,145.47,145.57,145.43,145.57,6409.0,116.6781,116.7584,116.6461,116.7584,6409.0
2017-04-18 13:35:00,145.6,145.64,145.51,145.51,8239.0,116.7824,116.8145,116.7102,116.7102,8239.0
2017-04-18 13:40:00,145.52,145.56,145.46,145.54,5035.0,116.7183,116.7503,116.6701,116.7343,5035.0
2017-04-18 13:45:00,145.52,145.53,145.42,145.47,4100.0,116.7183,116.7263,116.638,116.6781,4100.0
2017-04-18 13:50:00,145.46,145.48,145.3,145.3,7509.0,116.6701,116.6862,116.5418,116.5418,7509.0
2017-04-18 13:55:00,145.35,145.37,145.21,145.37,5491.0,116.5819,116.5979,116.4696,116.5979,5491.0
2017-04-18 14:00:00,145.37,145.59,145.34,145.55,5703.0,116.5979,116.7744,116.5739,116.7423,5703.0
2017-04-18 14:05:00,145.54,145.54,145.46,145.48,7446.0,116.7343,116.7343,116.6701,116.6862,7446.0
2017-04-18 14:10:00,145.5,145.6,145.47,145.47,5950.0,116.7022,116.7824,116.6781,116.6781,5950.0
2017-04-18 14:15:00,145.47,145.64,145.45,145.57,7523.0,116.6781,116.8145,116.6621,116.7584,7523.0
2017-04-18 14:20:00,145.58,145.65,145.45,145.47,13252.0,116.7664,116.8225,116.6621,116.6781,13252.0
2017-04-18 14:25:00,145.44,145.53,145.35,145.53,8336.0,116.6541,116.7263,116.5819,116.7263,8336.0
2017-04-18 14:30:00,145.54,145.56,145.39,145.49,5507.0,116.7343,116.7503,116.614,116.6942,5507.0
2017-04-18 14:35:00,145.5,145.65,145.4,145.4,9776.0,116.7022,116.8225,116.622,116.622,9776.0
2017-04-18 14:40:00,145.41,145.53,145.26,145.26,7851.0,116.63,116.7263,116.5097,116.5097,7851.0
2017-04-18 14:45:00,145.24,145.25,145.1,145.25,8679.0,116.4937,116.5017,116.3814,116.5017,8679.0
2017-04-18 14:50:00,145.26,145.38,145.24,145.29,5014.0,116.5097,116.606,116.4937,116.5338,5014.0
2017-04-18 14:55:00,145.29,145.29,145.01,145.06,8826.0,116.5338,116.5338,116.3092,116.3493,8826.0
2017-04-18 15:00:00,145.12,145.21,144.92,144.97,20110.0,116.3974,116.4696,116.237,116.2771,20110.0
2017-04-18 15:05:00,144.98,145.15,144.95,145.14,8516.0,116.2851,116.4215,116.2611,116.4135,8516.0
2017-04-18 15:10:00,145.14,145.18,145.0,145.03,9421.0,116.4135,116.4455,116.3012,116.3252,9421.0
2017-04-18 15:15:00,145.02,145.06,144.98,145.05,10375.0,116.3172,116.3493,116.2851,116.3413,10375.0
2017-04-18 15:20:00,145.06,145.18,145.03,145.18,12447.0,116.3493,116.4455,116.3252,116.4455,12447.0
2017-04-18 15:25:00,145.21,145.21,145.04,145.09,12810.0,116.4696,116.4696,116.3333,116.3734,12810.0
2017-04-18 15:30:00,145.08,145.11,145.04,145.06,16540.0,116.3653,116.3894,116.3333,116.3493,16540.0
2017-04-18 15:35:00,145.05,145.26,145.05,145.21,30686.0,116.3413,116.5097,116.3413,116.4696,30686.0
2017-04-18 15:40:00,145.2,145.36,145.2,145.2,20922.0,116.4616,116.5899,116.4616,116.4616,20922.0
2017-04-18 15:45:00,145.2,145.37,145.19,145.25,37718.0,116.4616,116.5979,116.4536,116.5017,37718.0
2017-04-18 15:50:00,145.26,145.28,145.11,145.12,57146.0,116.5097,116.5258,116.3894,116.3974,57146.0
2017-04-18 15:55:00,145.11,145.21,145.04,145.07,76862.0,116.3894,116.4696,116.3333,116.3573,76862.0
2017-04-19 09:30:00,145.92,146.24,145.75,145.91,27882.0,117.0391,117.2957,116.9027,117.0311,27882.0
2017-04-19 09:35:00,145.97,146.03,145.62,145.75,10309.0,117.0792,117.1273,116.7985,116.9027,10309.0
2017-04-19 09:40:00,145.75,145.8,145.35,145.43,10624.0,116.9027,116.9428,116.5819,116.6461,10624.0
2017-04-19 09:45:00,145.52,145.92,145.52,145.92,2346.0,116.7183,117.0391,116.7183,117.0391,2346.0
2017-04-19 09:50:00,145.73,145.96,145.7,145.96,7085.0,116.8867,117.0712,116.8626,117.0712,7085.0
2017-04-19 09:55:00,145.98,146.08,145.85,145.85,5547.0,117.0872,117.1674,116.9829,116.9829,5547.0
2017-04-19 10:00:00,145.86,145.95,145.61,145.62,9745.0,116.991,117.0631,116.7904,116.7985,9745.0
2017-04-19 10:05:00,145.61,145.61,145.34,145.37,3717.0,116.7904,116.7904,116.5739,116.5979,3717.0
2017-04-19 10:10:00,145.38,145.38,145.11,145.31,8360.0,116.606,116.606,116.3894,116.5498,8360.0
2017-04-19 10:15:00,145.39,145.66,145.32,145.6,9229.0,116.614,116.8305,116.5578,116.7824,9229.0
2017-04-19 10:20:00,145.56,145.56,145.38,145.51,4196.0,116.7503,116.7503,116.606,116.7102,4196.0
2017-04-19 10:25:00,145.55,145.73,145.53,145.73,7593.0,116.7423,116.8867,116.7263,116.8867,7593.0
2017-04-19 10:30:00,145.74,145.78,145.4,145.78,4580.0,116.8947,116.9268,116.622,116.9268,4580.0
2017-04-19 10:35:00,145.73,145.92,145.64,145.81,7598.0,116.8867,117.0391,116.8145,116.9509,7598.0
2017-04-19 10:40:00,145.8,145.84,145.65,145.66,5514.0,116.9428,116.9749,116.8225,116.8305,5514.0
2017-04-19 10:45:00,145.64,145.67,145.36,145.36,4756.0,116.8145,116.8386,116.5899,116.5899,4756.0
2017-04-19 10:50:00,145.41,145.41,145.24,145.28,5149.0,116.63,116.63,116.4937,116.5258,5149.0
2017-04-19 10:55:00,145.32,145.49,145.3,145.44,5237.0,116.5578,116.6942,116.5418,116.6541,5237.0
2017-04-19 11:00:00,145.44,145.62,145.43,145.5,8796.0,116.6541,116.7985,116.6461,116.7022,8796.0
2017-04-19 11:05:00,145.53,145.6,145.39,145.41,6143.0,116.7263,116.7824,116.614,116.63,6143.0
2017-04-19 11:10:00,145.41,145.41,145.27,145.35,4837.0,116.63,116.63,116.5177,116.5819,4837.0
2017-04-19 11:15:00,145.37,145.45,145.35,145.35,3705.0,116.5979,116.6621,116.5819,116.5819,3705.0
2017-04-19 11:20:00,145.4,145.5,145.34,145.48,4496.0,116.622,116.7022,116.5739,116.6862,4496.0
2017-04-19 11:25:00,145.45,145.6,145.3,145.6,7883.0,116.6621,116.7824,116.5418,116.7824,7883.0
2017-04-19 11:30:00,145.59,145.74,145.49,145.69,6805.0,116.7744,116.8947,116.6942,116.8546,6805.0
2017-04-19 11:35:00,145.72,145.76,145.49,145.67,5386.0,116.8787,116.9108,116.6942,116.8386,5386.0
2017-04-19 11:40:00,145.58,145.61,145.48,145.48,2601.0,116.7664,116.7904,116.6862,116.6862,2601.0
2017-04-19 11:45:00,145.48,145.57,145.19,145.2,7072.0,116.6862,116.7584,116.4536,116.4616,7072.0
2017-04-19 11:50:00,145.21,145.26,145.11,145.11,3295.0,116.4696,116.5097,116.3894,116.3894,3295.0
2017-04-19 11:55:00,145.09,145.23,145.01,145.03,13037.0,116.3734,116.4857,116.3092,116.3252,13037.0
2017-04-19 12:00:00,145.07,145.32,145.07,145.15,4606.0,116.3573,116.5578,116.3573,116.4215,4606.0
2017-04-19 12:05:00,145.08,145.1,144.93,144.94,7300.0,116.3653,116.3814,116.245,116.253,7300.0
2017-04-19 12:10:00,144.9,145.17,144.77,145.05,14683.0,116.221,116.4375,116.1167,116.3413,14683.0
2017-04-19 12:15:00,145.05,145.2,145.04,145.14,3150.0,116.3413,116.4616,116.3333,116.4135,3150.0
2017-04-19 12:20:00,145.09,145.27,145.01,145.09,4800.0,116.3734,116.5177,116.3092,116.3734,4800.0
2017-04-19 12:25:00,145.08,145.08,144.97,145.03,4309.0,116.3653,116.3653,116.2771,116.3252,4309.0
2017-04-19 12:30:00,145.03,145.11,145.02,145.09,1700.0,116.3252,116.3894,116.3172,116.3734,1700.0
2017-04-19 12:35:00,145.12,145.13,145.07,145.11,4000.0,116.3974,116.4054,116.3573,116.3894,4000.0
2017-04-19 12:40:00,145.14,145.17,145.0,145.02,5340.0,116.4135,116.4375,116.3012,116.3172,5340.0
2017-04-19 12:45:00,145.02,145.18,145.02,145.18,2000.0,116.3172,116.4455,116.3172,116.4455,2000.0
2017-04-19 12:50:00,145.18,145.28,145.07,145.25,6969.0,116.4455,116.5258,116.3573,116.5017,6969.0
2017-04-19 12:55:00,145.29,145.31,145.2,145.25,3725.0,116.5338,116.5498,116.4616,116.5017,3725.0
2017-04-19 13:00:00,145.25,145.26,144.97,144.97,4683.0,116.5017,116.5097,116.2771,116.2771,4683.0
2017-04-19 13:05:00,144.97,145.07,144.93,144.94,6941.0,116.2771,116.3573,116.245,116.253,6941.0
2017-04-19 13:10:00,144.97,145.02,144.82,144.93,4810.0,116.2771,116.3172,116.1568,116.245,4810.0
2017-04-19 13:15:00,144.88,145.04,144.87,144.96,6023.0,116.2049,116.3333,116.1969,116.2691,6023.0
2017-04-19 13:20:00,145.0,145.19,144.99,145.19,3700.0,116.3012,116.4536,116.2932,116.4536,3700.0
2017-04-19 13:25:00,145.14,145.21,145.04,145.04,4310.0,116.4135,116.4696,116.3333,116.3333,4310.0
2017-04-19 13:30:00,145.08,145.14,145.0,145.13,4186.0,116.3653,116.4135,116.3012,116.4054,4186.0
2017-04-19 13:35:00,145.1,145.1,144.99,145.09,3727.0,116.3814,116.3814,116.2932,116.3734,3727.0
2017-04-19 13:40:00,145.05,145.2,145.01,145.2,7060.0,116.3413,116.4616,116.3092,116.4616,7060.0
2017-04-19 13:45:00,145.16,145.28,145.14,145.21,2431.0,116.4295,116.5258,116.4135,116.4696,2431.0
2017-04-19 13:50:00,145.27,145.41,145.2,145.4,25990.0,116.5177,116.63,116.4616,116.622,25990.0
2017-04-19 13:55:00,145.32,145.33,145.2,145.3,6400.0,116.5578,116.5659,116.4616,116.5418,6400.0
2017-04-19 14:00:00,145.32,145.43,145.18,145.3,18823.0,116.5578,116.6461,116.4455,116.5418,18823.0
2017-04-19 14:05:00,145.25,145.27,145.05,145.13,15558.0,116.5017,116.5177,116.3413,116.4054,15558.0
2017-04-19 14:10:00,145.18,145.21,145.01,145.04,9399.0,116.4455,116.4696,116.3092,116.3333,9399.0
2017-04-19 14:15:00,144.99,145.05,144.87,144.98,9250.0,116.2932,116.3413,116.1969,116.2851,9250.0
2017-04-19 14:20:00,144.98,144.98,144.78,144.78,7898.0,116.2851,116.2851,116.1247,116.1247,7898.0
2017-04-19 14:25:00,144.79,145.02,144.79,144.97,7907.0,116.1327,116.3172,116.1327,116.2771,7907.0
2017-04-19 14:30:00,144.95,145.08,144.87,144.92,10467.0,116.2611,116.3653,116.1969,116.237,10467.0
2017-04-19 14:35:00,144.92,145.11,144.88,144.97,20762.0,116.237,116.3894,116.2049,116.2771,20762.0
2017-04-19 14:40:00,145.01,145.09,144.81,144.84,11564.0,116.3092,116.3734,116.1488,116.1728,11564.0
2017-04-19 14:45:00,144.85,144.88,144.54,144.61,17641.0,116.1809,116.2049,115.9322,115.9884,17641.0
2017-04-19 14:50:00,144.64,144.64,144.19,144.33,24458.0,116.0124,116.0124,115.6515,115.7638,24458.0
2017-04-19 14:55:00,144.33,144.44,144.28,144.28,13872.0,115.7638,115.852,115.7237,115.7237,13872.0
2017-04-19 15:00:00,144.36,144.51,144.23,144.5,15262.0,115.7878,115.9082,115.6836,115.9001,15262.0
2017-04-19 15:05:00,144.47,144.52,144.35,144.43,17009.0,115.8761,115.9162,115.7798,115.844,17009.0
2017-04-19 15:10:00,144.44,144.66,144.44,144.63,19582.0,115.852,116.0285,115.852,116.0044,19582.0
2017-04-19 15:15:00,144.6,144.63,144.51,144.6,19592.0,115.9803,116.0044,115.9082,115.9803,19592.0
2017-04-19 15:20:00,144.6,144.65,144.41,144.43,32384.0,115.9803,116.0204,115.8279,115.844,32384.0
2017-04-19 15:25:00,144.43,144.45,144.0,144.05,32657.0,115.844,115.86,115.4991,115.5392,32657.0
2017-04-19 15:30:00,144.02,144.07,143.83,144.06,34883.0,115.5151,115.5552,115.3627,115.5472,34883.0
2017-04-19 15:35:00,144.04,144.25,144.04,144.19,59761.0,115.5312,115.6996,115.5312,115.6515,59761.0
2017-04-19 15:40:00,144.17,144.22,144.04,144.14,55142.0,115.6354,115.6756,115.5312,115.6114,55142.0
2017-04-19 15:45:00,144.11,144.2,144.0,144.08,66375.0,115.5873,115.6595,115.4991,115.5633,66375.0
2017-04-19 15:50:00,144.1,144.16,143.94,144.16,78189.0,115.5793,115.6274,115.451,115.6274,78189.0
2017-04-19 15:55:00,144.14,144.47,144.11,144.34,157231.0,115.6114,115.8761,115.5873,115.7718,157231.0
2017-04-20 09:30:00,145.34,145.71,145.08,145.61,19341.0,116.5739,116.8706,116.3653,116.7904,19341.0
2017-04-20 09:35:00,145.55,145.74,145.38,145.44,8548.0,116.7423,116.8947,116.606,116.6541,8548.0
2017-04-20 09:40:00,145.54,145.62,145.18,145.41,5299.0,116.7343,116.7985,116.4455,116.63,5299.0
2017-04-20 09:45:00,145.39,145.54,145.32,145.35,5513.0,116.614,116.7343,116.5578,116.5819,5513.0
2017-04-20 09:50:00,145.33,145.49,145.31,145.47,4502.0,116.5659,116.6942,116.5498,116.6781,4502.0
2017-04-20 09:55:00,145.41,145.51,145.25,145.38,8656.0,116.63,116.7102,116.5017,116.606,8656.0
2017-04-20 10:00:00,145.39,145.73,145.3,145.33,20023.0,116.614,116.8867,116.5418,116.5659,20023.0
2017-04-20 10:05:00,145.33,145.56,145.33,145.51,8320.0,116.5659,116.7503,116.5659,116.7102,8320.0
2017-04-20 10:10:00,145.5,145.73,145.47,145.67,13232.0,116.7022,116.8867,116.6781,116.8386,13232.0
2017-04-20 10:15:00,145.65,145.68,145.35,145.53,7414.0,116.8225,116.8466,116.5819,116.7263,7414.0
2017-04-20 10:20:00,145.57,145.65,145.39,145.4,5821.0,116.7584,116.8225,116.614,116.622,5821.0
2017-04-20 10:25:00,145.4,145.42,145.21,145.21,6642.0,116.622,116.638,116.4696,116.4696,6642.0
2017-04-20 10:30:00,145.28,145.33,145.15,145.15,7391.0,116.5258,116.5659,116.4215,116.4215,7391.0
2017-04-20 10:35:00,145.2,145.26,144.98,145.01,10252.0,116.4616,116.5097,116.2851,116.3092,10252.0
2017-04-20 10:40:00,145.16,145.37,145.08,145.37,7060.0,116.4295,116.5979,116.3653,116.5979,7060.0
2017-04-20 10:45:00,145.44,145.53,145.33,145.36,13656.0,116.6541,116.7263,116.5659,116.5899,13656.0
2017-04-20 10:50:00,145.42,145.64,145.42,145.5,4240.0,116.638,116.8145,116.638,116.7022,4240.0
2017-04-20 10:55:00,145.53,145.59,145.48,145.54,2100.0,116.7263,116.7744,116.6862,116.7343,2100.0
2017-04-20 11:00:00,145.5,145.53,145.37,145.37,5191.0,116.7022,116.7263,116.5979,116.5979,5191.0
2017-04-20 11:05:00,145.45,145.46,145.25,145.46,5311.0,116.6621,116.6701,116.5017,116.6701,5311.0
2017-04-20 11:10:00,145.51,145.58,145.45,145.49,4507.0,116.7102,116.7664,116.6621,116.6942,4507.0
2017-04-20 11:15:00,145.54,145.55,145.38,145.54,7496.0,116.7343,116.7423,116.606,116.7343,7496.0
2017-04-20 11:20:00,145.55,145.57,145.46,145.5,9673.0,116.7423,116.7584,116.6701,116.7022,9673.0
2017-04-20 11:25:00,145.53,145.57,145.43,145.55,5760.0,116.7263,116.7584,116.6461,116.7423,5760.0
2017-04-20 11:30:00,145.53,145.53,145.4,145.51,5555.0,116.7263,116.7263,116.622,116.7102,5555.0
2017-04-20 11:35:00,145.53,145.72,145.48,145.58,13721.0,116.7263,116.8787,116.6862,116.7664,13721.0
2017-04-20 11:40:00,145.59,145.61,145.38,145.54,9708.0,116.7744,116.7904,116.606,116.7343,9708.0
2017-04-20 11:45:00,145.53,145.63,145.42,145.62,11192.0,116.7263,116.8065,116.638,116.7985,11192.0
2017-04-20 11:50:00,145.64,145.64,145.55,145.56,2425.0,116.8145,116.8145,116.7423,116.7503,2425.0
2017-04-20 11:55:00,145.54,145.63,145.44,145.53,5779.0,116.7343,116.8065,116.6541,116.7263,5779.0
2017-04-20 12:00:00,145.58,145.69,145.53,145.59,7983.0,116.7664,116.8546,116.7263,116.7744,7983.0
2017-04-20 12:05:00,145.63,145.77,145.63,145.73,3900.0,116.8065,116.9188,116.8065,116.8867,3900.0
2017-04-20 12:10:00,145.78,145.81,145.69,145.77,7143.0,116.9268,116.9509,116.8546,116.9188,7143.0
2017-04-20 12:15:00,145.82,145.87,145.74,145.87,2400.0,116.9589,116.999,116.8947,116.999,2400.0
2017-04-20 12:20:00,145.89,146.02,145.85,145.99,5357.0,117.015,117.1193,116.9829,117.0952,5357.0
2017-04-20 12:25:00,146.04,146.05,145.82,145.82,2800.0,117.1353,117.1434,116.9589,116.9589,2800.0
2017-04-20 12:30:00,145.85,145.94,145.83,145.85,3400.0,116.9829,117.0551,116.9669,116.9829,3400.0
2017-04-20 12:35:00,145.84,145.99,145.81,145.98,2300.0,116.9749,117.0952,116.9509,117.0872,2300.0
2017-04-20 12:40:00,146.03,146.18,145.96,146.18,2516.0,117.1273,117.2476,117.0712,117.2476,2516.0
2017-04-20 12:45:00,146.1,146.17,146.1,146.12,2413.0,117.1835,117.2396,117.1835,117.1995,2413.0
2017-04-20 12:50:00,146.14,146.39,146.14,146.34,5858.0,117.2155,117.4161,117.2155,117.376,5858.0
2017-04-20 12:55:00,146.33,146.33,146.15,146.17,1913.0,117.3679,117.3679,117.2236,117.2396,1913.0
2017-04-20 13:00:00,146.19,146.26,146.16,146.25,3482.0,117.2556,117.3118,117.2316,117.3038,3482.0
2017-04-20 13:05:00,146.27,146.27,146.19,146.21,4200.0,117.3198,117.3198,117.2556,117.2717,4200.0
2017-04-20 13:10:00,146.21,146.27,146.19,146.26,6183.0,117.2717,117.3198,117.2556,117.3118,6183.0
2017-04-20 13:15:00,146.25,146.27,146.18,146.24,9823.0,117.3038,117.3198,117.2476,117.2957,9823.0
2017-04-20 13:20:00,146.22,146.3,146.2,146.3,3955.0,117.2797,117.3439,117.2637,117.3439,3955.0
2017-04-20 13:25:00,146.31,146.41,146.3,146.39,8615.0,117.3519,117.4321,117.3439,117.4161,8615.0
2017-04-20 13:30:00,146.4,146.4,146.32,146.37,3069.0,117.4241,117.4241,117.3599,117.4,3069.0
2017-04-20 13:35:00,146.4,146.49,146.36,146.49,10370.0,117.4241,117.4963,117.392,117.4963,10370.0
2017-04-20 13:40:00,146.49,146.51,146.42,146.48,6449.0,117.4963,117.5123,117.4401,117.4882,6449.0
2017-04-20 13:45:00,146.46,146.57,146.42,146.56,6150.0,117.4722,117.5604,117.4401,117.5524,6150.0
2017-04-20 13:50:00,146.6,146.74,146.58,146.69,9580.0,117.5845,117.6968,117.5685,117.6567,9580.0
2017-04-20 13:55:00,146.68,146.84,146.61,146.73,10855.0,117.6487,117.777,117.5925,117.6888,10855.0
2017-04-20 14:00:00,146.72,146.72,146.62,146.65,7667.0,117.6807,117.6807,117.6005,117.6246,7667.0
2017-04-20 14:05:00,146.67,146.75,146.52,146.57,11700.0,117.6406,117.7048,117.5203,117.5604,11700.0
2017-04-20 14:10:00,146.58,146.61,146.21,146.37,21140.0,117.5685,117.5925,117.2717,117.4,21140.0
2017-04-20 14:15:00,146.33,146.4,146.21,146.33,4606.0,117.3679,117.4241,117.2717,117.3679,4606.0
2017-04-20 14:20:00,146.31,146.4,146.29,146.4,3300.0,117.3519,117.4241,117.3359,117.4241,3300.0
2017-04-20 14:25:00,146.35,146.42,146.34,146.39,3195.0,117.384,117.4401,117.376,117.4161,3195.0
2017-04-20 14:30:00,146.45,146.45,146.32,146.39,4314.0,117.4642,117.4642,117.3599,117.4161,4314.0
2017-04-20 14:35:00,146.4,146.58,146.4,146.52,6600.0,117.4241,117.5685,117.4241,117.5203,6600.0
2017-04-20 14:40:00,146.46,146.5,146.36,146.36,4755.0,117.4722,117.5043,117.392,117.392,4755.0
2017-04-20 14:45:00,146.35,146.36,146.27,146.34,8679.0,117.384,117.392,117.3198,117.376,8679.0
2017-04-20 14:50:00,146.33,146.41,146.31,146.36,2850.0,117.3679,117.4321,117.3519,117.392,2850.0
2017-04-20 14:55:00,146.4,146.5,146.37,146.39,4150.0,117.4241,117.5043,117.4,117.4161,4150.0
2017-04-20 15:00:00,146.43,146.45,146.34,146.4,8011.0,117.4481,117.4642,117.376,117.4241,8011.0
2017-04-20 15:05:00,146.39,146.6,146.38,146.58,5500.0,117.4161,117.5845,117.408,117.5685,5500.0
2017-04-20 15:10:00,146.58,146.59,146.51,146.55,6036.0,117.5685,117.5765,117.5123,117.5444,6036.0
2017-04-20 15:15:00,146.56,146.6,146.5,146.53,10197.0,117.5524,117.5845,117.5043,117.5284,10197.0
2017-04-20 15:20:00,146.52,146.52,146.29,146.36,6920.0,117.5203,117.5203,117.3359,117.392,6920.0
2017-04-20 15:25:00,146.35,146.4,146.34,146.38,10266.0,117.384,117.4241,117.376,117.408,10266.0
2017-04-20 15:30:00,146.37,146.49,146.36,146.43,17802.0,117.4,117.4963,117.392,117.4481,17802.0
2017-04-20 15:35:00,146.39,146.43,146.31,146.42,10661.0,117.4161,117.4481,117.3519,117.4401,10661.0
2017-04-20 15:40:00,146.42,146.51,146.4,146.51,15797.0,117.4401,117.5123,117.4241,117.5123,15797.0
2017-04-20 15:45:00,146.49,146.55,146.41,146.53,27643.0,117.4963,117.5444,117.4321,117.5284,27643.0
2017-04-20 15:50:00,146.53,146.55,146.38,146.43,37181.0,117.5284,117.5444,117.408,117.4481,37181.0
2017-04-20 15:55:00,146.43,146.49,146.1,146.1,96476.0,117.4481,117.4963,117.1835,117.1835,96476.0
2017-04-21 09:30:00,146.14,147.0,145.98,146.16,69263.0,117.2155,117.9053,117.0872,117.2316,69263.0
2017-04-21 09:35:00,146.15,146.15,145.04,145.09,20883.0,117.2236,117.2236,116.3333,116.3734,20883.0
2017-04-21 09:40:00,145.09,145.75,144.97,145.74,20373.0,116.3734,116.9027,116.2771,116.8947,20373.0
2017-04-21 09:45:00,145.67,145.81,145.23,145.37,10800.0,116.8386,116.9509,116.4857,116.5979,10800.0
2017-04-21 09:50:00,145.27,145.3,145.08,145.29,8500.0,116.5177,116.5418,116.3653,116.5338,8500.0
2017-04-21 09:55:00,145.29,145.34,144.74,144.92,9653.0,116.5338,116.5739,116.0926,116.237,9653.0
2017-04-21 10:00:00,145.03,145.15,144.95,145.12,12885.0,116.3252,116.4215,116.2611,116.3974,12885.0
2017-04-21 10:05:00,145.1,145.15,144.77,144.87,8428.0,116.3814,116.4215,116.1167,116.1969,8428.0
2017-04-21 10:10:00,144.84,145.1,144.69,145.09,14954.0,116.1728,116.3814,116.0525,116.3734,14954.0
2017-04-21 10:15:00,145.09,145.37,145.04,145.37,6874.0,116.3734,116.5979,116.3333,116.5979,6874.0
2017-04-21 10:20:00,145.4,145.46,145.29,145.36,10500.0,116.622,116.6701,116.5338,116.5899,10500.0
2017-04-21 10:25:00,145.36,145.36,145.08,145.15,14126.0,116.5899,116.5899,116.3653,116.4215,14126.0
2017-04-21 10:30:00,145.15,145.16,144.7,144.72,16750.0,116.4215,116.4295,116.0605,116.0766,16750.0
2017-04-21 10:35:00,144.68,144.77,144.52,144.52,9339.0,116.0445,116.1167,115.9162,115.9162,9339.0
2017-04-21 10:40:00,144.46,144.76,144.46,144.72,14630.0,115.8681,116.1087,115.8681,116.0766,14630.0
2017-04-21 10:45:00,144.72,145.06,144.69,144.97,16685.0,116.0766,116.3493,116.0525,116.2771,16685.0
2017-04-21 10:50:00,144.97,145.16,144.97,145.12,8466.0,116.2771,116.4295,116.2771,116.3974,8466.0
2017-04-21 10:55:00,145.08,145.09,144.88,145.01,8991.0,116.3653,116.3734,116.2049,116.3092,8991.0
2017-04-21 11:00:00,144.97,145.06,144.95,144.96,8244.0,116.2771,116.3493,116.2611,116.2691,8244.0
2017-04-21 11:05:00,144.98,144.99,144.8,144.82,9412.0,116.2851,116.2932,116.1408,116.1568,9412.0
2017-04-21 11:10:00,144.86,144.86,144.64,144.65,5938.0,116.1889,116.1889,116.0124,116.0204,5938.0
2017-04-21 11:15:00,144.65,144.88,144.56,144.72,12524.0,116.0204,116.2049,115.9483,116.0766,12524.0
2017-04-21 11:20:00,144.75,144.75,144.58,144.58,9288.0,116.1007,116.1007,115.9643,115.9643,9288.0
2017-04-21 11:25:00,144.66,144.79,144.59,144.62,6604.0,116.0285,116.1327,115.9723,115.9964,6604.0
2017-04-21 11:30:00,144.67,144.79,144.58,144.78,13043.0,116.0365,116.1327,115.9643,116.1247,13043.0
2017-04-21 11:35:00,144.73,144.87,144.7,144.87,7575.0,116.0846,116.1969,116.0605,116.1969,7575.0
2017-04-21 11:40:00,144.91,145.13,144.83,145.09,13432.0,116.229,116.4054,116.1648,116.3734,13432.0
2017-04-21 11:45:00,145.07,145.16,144.92,144.97,7202.0,116.3573,116.4295,116.237,116.2771,7202.0
2017-04-21 11:50:00,144.98,145.2,144.97,145.15,11194.0,116.2851,116.4616,116.2771,116.4215,11194.0
2017-04-21 11:55:00,145.19,145.28,145.17,145.17,6726.0,116.4536,116.5258,116.4375,116.4375,6726.0
2017-04-21 12:00:00,145.16,145.25,145.08,145.15,6922.0,116.4295,116.5017,116.3653,116.4215,6922.0
2017-04-21 12:05:00,145.11,145.18,144.97,145.09,8333.0,116.3894,116.4455,116.2771,116.3734,8333.0
2017-04-21 12:10:00,145.1,145.23,144.99,144.99,8596.0,116.3814,116.4857,116.2932,116.2932,8596.0
2017-04-21 12:15:00,144.99,145.13,144.98,145.13,4168.0,116.2932,116.4054,116.2851,116.4054,4168.0
2017-04-21 12:20:00,145.13,145.27,145.11,145.23,9675.0,116.4054,116.5177,116.3894,116.4857,9675.0
2017-04-21 12:25:00,145.26,145.32,145.21,145.24,6000.0,116.5097,116.5578,116.4696,116.4937,6000.0
2017-04-21 12:30:00,145.24,145.39,145.23,145.39,3886.0,116.4937,116.614,116.4857,116.614,3886.0
2017-04-21 12:35:00,145.38,145.45,145.31,145.38,4564.0,116.606,116.6621,116.5498,116.606,4564.0
2017-04-21 12:40:00,145.45,145.48,145.37,145.38,4277.0,116.6621,116.6862,116.5979,116.606,4277.0
2017-04-21 12:45:00,145.42,145.43,145.34,145.37,3304.0,116.638,116.6461,116.5739,116.5979,3304.0
2017-04-21 12:50:00,145.4,145.48,145.38,145.38,1526.0,116.622,116.6862,116.606,116.606,1526.0
2017-04-21 12:55:00,145.37,145.49,145.37,145.44,2957.0,116.5979,116.6942,116.5979,116.6541,2957.0
2017-04-21 13:00:00,145.47,145.54,145.44,145.5,5813.0,116.6781,116.7343,116.6541,116.7022,5813.0
2017-04-21 13:05:00,145.53,145.57,145.45,145.45,2583.0,116.7263,116.7584,116.6621,116.6621,2583.0
2017-04-21 13:10:00,145.45,145.45,145.07,145.25,9069.0,116.6621,116.6621,116.3573,116.5017,9069.0
2017-04-21 13:15:00,145.26,145.3,145.2,145.27,2908.0,116.5097,116.5418,116.4616,116.5177,2908.0
2017-04-21 13:20:00,145.24,145.35,145.24,145.31,3360.0,116.4937,116.5819,116.4937,116.5498,3360.0
2017-04-21 13:25:00,145.32,145.47,145.31,145.41,2891.0,116.5578,116.6781,116.5498,116.63,2891.0
2017-04-21 13:30:00,145.41,145.52,145.4,145.47,1350.0,116.63,116.7183,116.622,116.6781,1350.0
2017-04-21 13:35:00,145.47,145.47,145.34,145.38,3041.0,116.6781,116.6781,116.5739,116.606,3041.0
2017-04-21 13:40:00,145.35,145.51,145.31,145.51,3900.0,116.5819,116.7102,116.5498,116.7102,3900.0
2017-04-21 13:45:00,145.47,145.47,145.4,145.45,4231.0,116.6781,116.6781,116.622,116.6621,4231.0
2017-04-21 13:50:00,145.46,145.55,145.46,145.5,4000.0,116.6701,116.7423,116.6701,116.7022,4000.0
2017-04-21 13:55:00,145.53,145.96,145.53,145.88,7500.0,116.7263,117.0712,116.7263,117.007,7500.0
2017-04-21 14:00:00,145.92,145.93,145.79,145.86,3285.0,117.0391,117.0471,116.9348,116.991,3285.0
2017-04-21 14:05:00,145.81,145.84,145.78,145.81,15072.0,116.9509,116.9749,116.9268,116.9509,15072.0
2017-04-21 14:10:00,145.82,145.89,145.8,145.87,4500.0,116.9589,117.015,116.9428,116.999,4500.0
2017-04-21 14:15:00,145.85,145.89,145.85,145.87,2771.0,116.9829,117.015,116.9829,116.999,2771.0
2017-04-21 14:20:00,145.88,146.04,145.88,146.04,8118.0,117.007,117.1353,117.007,117.1353,8118.0
2017-04-21 14:25:00,146.05,146.13,146.0,146.09,5700.0,117.1434,117.2075,117.1033,117.1754,5700.0
2017-04-21 14:30:00,146.06,146.11,145.97,145.98,31288.0,117.1514,117.1915,117.0792,117.0872,31288.0
2017-04-21 14:35:00,145.98,146.0,145.93,145.96,18679.0,117.0872,117.1033,117.0471,117.0712,18679.0
2017-04-21 14:40:00,145.96,145.97,145.8,145.81,10928.0,117.0712,117.0792,116.9428,116.9509,10928.0
2017-04-21 14:45:00,145.78,145.83,145.67,145.69,7191.0,116.9268,116.9669,116.8386,116.8546,7191.0
2017-04-21 14:50:00,145.69,145.72,145.56,145.66,10351.0,116.8546,116.8787,116.7503,116.8305,10351.0
2017-04-21 14:55:00,145.63,145.87,145.62,145.81,11916.0,116.8065,116.999,116.7985,116.9509,11916.0
2017-04-21 15:00:00,145.81,145.84,145.62,145.65,14079.0,116.9509,116.9749,116.7985,116.8225,14079.0
2017-04-21 15:05:00,145.65,145.65,145.51,145.62,15984.0,116.8225,116.8225,116.7102,116.7985,15984.0
2017-04-21 15:10:00,145.61,145.64,145.51,145.56,14561.0,116.7904,116.8145,116.7102,116.7503,14561.0
2017-04-21 15:15:00,145.56,145.63,145.55,145.56,18058.0,116.7503,116.8065,116.7423,116.7503,18058.0
2017-04-21 15:20:00,145.55,145.56,145.47,145.5,13736.0,116.7423,116.7503,116.6781,116.7022,13736.0
2017-04-21 15:25:00,145.5,145.69,145.45,145.66,18569.0,116.7022,116.8546,116.6621,116.8305,18569.0
2017-04-21 15:30:00,145.66,145.67,145.52,145.56,20759.0,116.8305,116.8386,116.7183,116.7503,20759.0
2017-04-21 15:35:00,145.56,145.79,145.55,145.76,27883.0,116.7503,116.9348,116.7423,116.9108,27883.0
2017-04-21 15:40:00,145.75,145.82,145.62,145.69,29408.0,116.9027,116.9589,116.7985,116.8546,29408.0
2017-04-21 15:45:00,145.7,145.86,145.68,145.83,38355.0,116.8626,116.991,116.8466,116.9669,38355.0
2017-04-21 15:50:00,145.82,145.82,145.63,145.65,38427.0,116.9589,116.9589,116.8065,116.8225,38427.0
2017-04-21 15:55:00,145.66,145.7,145.54,145.56,67898.0,116.8305,116.8626,116.7343,116.7503,67898.0
2017-04-24 09:30:00,148.0,149.22,147.96,148.38,44046.0,118.7074,119.6859,118.6753,119.0122,44046.0
2017-04-24 09:35:00,148.27,148.73,148.23,148.73,11525.0,118.924,119.2929,118.8919,119.2929,11525.0
2017-04-24 09:40:00,148.81,148.96,148.07,148.17,73406.0,119.3571,119.4774,118.7635,118.8438,73406.0
2017-04-24 09:45:00,148.19,148.49,148.04,148.38,8729.0,118.8598,119.1004,118.7395,119.0122,8729.0
2017-04-24 09:50:00,148.38,148.94,148.37,148.74,15575.0,119.0122,119.4614,119.0042,119.3009,15575.0
2017-04-24 09:55:00,148.74,149.06,148.64,148.88,28795.0,119.3009,119.5576,119.2207,119.4132,28795.0
2017-04-24 10:00:00,148.89,148.91,148.69,148.89,18247.0,119.4213,119.4373,119.2608,119.4213,18247.0
2017-04-24 10:05:00,148.89,149.18,148.67,148.81,34481.0,119.4213,119.6539,119.2448,119.3571,34481.0
2017-04-24 10:10:00,148.8,148.91,148.55,148.76,30662.0,119.3491,119.4373,119.1485,119.317,30662.0
2017-04-24 10:15:00,148.72,148.74,148.59,148.74,10329.0,119.2849,119.3009,119.1806,119.3009,10329.0
2017-04-24 10:20:00,148.76,148.76,148.48,148.64,19114.0,119.317,119.317,119.0924,119.2207,19114.0
2017-04-24 10:25:00,148.62,148.77,148.51,148.52,19286.0,119.2047,119.325,119.1165,119.1245,19286.0
2017-04-24 10:30:00,148.51,148.51,148.24,148.24,10200.0,119.1165,119.1165,118.8999,118.8999,10200.0
2017-04-24 10:35:00,148.31,148.39,148.13,148.21,13589.0,118.956,119.0202,118.8117,118.8758,13589.0
2017-04-24 10:40:00,148.17,148.26,148.09,148.26,4400.0,118.8438,118.9159,118.7796,118.9159,4400.0
2017-04-24 10:45:00,148.26,148.46,148.12,148.37,20562.0,118.9159,119.0764,118.8037,119.0042,20562.0
2017-04-24 10:50:00,148.45,148.5,148.36,148.46,6743.0,119.0683,119.1084,118.9962,119.0764,6743.0
2017-04-24 10:55:00,148.46,148.49,148.24,148.37,7804.0,119.0764,119.1004,118.8999,119.0042,7804.0
2017-04-24 11:00:00,148.38,148.47,148.31,148.31,5189.0,119.0122,119.0844,118.956,118.956,5189.0
2017-04-24 11:05:00,148.31,148.39,148.11,148.21,7004.0,118.956,119.0202,118.7956,118.8758,7004.0
2017-04-24 11:10:00,148.25,148.33,148.13,148.22,3384.0,118.9079,118.9721,118.8117,118.8839,3384.0
2017-04-24 11:15:00,148.22,148.23,147.92,148.07,14057.0,118.8839,118.8919,118.6432,118.7635,14057.0
2017-04-24 11:20:00,148.12,148.13,147.98,148.06,12381.0,118.8037,118.8117,118.6914,118.7555,12381.0
2017-04-24 11:25:00,148.05,148.1,147.93,148.1,11088.0,118.7475,118.7876,118.6513,118.7876,11088.0
2017-04-24 11:30:00,148.13,148.13,147.93,147.93,7700.0,118.8117,118.8117,118.6513,118.6513,7700.0
2017-04-24 11:35:00,147.99,148.21,147.94,148.14,11329.0,118.6994,118.8758,118.6593,118.8197,11329.0
2017-04-24 11:40:00,148.08,148.21,147.99,148.17,11152.0,118.7716,118.8758,118.6994,118.8438,11152.0
2017-04-24 11:45:00,148.16,148.16,148.06,148.12,6722.0,118.8357,118.8357,118.7555,118.8037,6722.0
2017-04-24 11:50:00,148.13,148.31,148.13,148.18,4900.0,118.8117,118.956,118.8117,118.8518,4900.0
2017-04-24 11:55:00,148.14,148.21,148.1,148.2,5449.0,118.8197,118.8758,118.7876,118.8678,5449.0
2017-04-24 12:00:00,148.24,148.32,148.12,148.29,5900.0,118.8999,118.9641,118.8037,118.94,5900.0
2017-04-24 12:05:00,148.26,148.35,148.16,148.29,10310.0,118.9159,118.9881,118.8357,118.94,10310.0
2017-04-24 12:10:00,148.26,148.42,148.26,148.31,4708.0,118.9159,119.0443,118.9159,118.956,4708.0
2017-04-24 12:15:00,148.28,148.32,148.23,148.32,2576.0,118.932,118.9641,118.8919,118.9641,2576.0
2017-04-24 12:20:00,148.3,148.4,148.3,148.38,5044.0,118.948,119.0282,118.948,119.0122,5044.0
2017-04-24 12:25:00,148.38,148.55,148.38,148.48,12246.0,119.0122,119.1485,119.0122,119.0924,12246.0
2017-04-24 12:30:00,148.48,148.56,148.48,148.51,8537.0,119.0924,119.1566,119.0924,119.1165,8537.0
2017-04-24 12:35:00,148.55,148.63,148.53,148.57,4270.0,119.1485,119.2127,119.1325,119.1646,4270.0
2017-04-24 12:40:00,148.59,148.6,148.5,148.5,2310.0,119.1806,119.1887,119.1084,119.1084,2310.0
2017-04-24 12:45:00,148.5,148.58,148.42,148.43,3300.0,119.1084,119.1726,119.0443,119.0523,3300.0
2017-04-24 12:50:00,148.44,148.64,148.43,148.64,4531.0,119.0603,119.2207,119.0523,119.2207,4531.0
2017-04-24 12:55:00,148.66,148.67,148.49,148.67,7911.0,119.2368,119.2448,119.1004,119.2448,7911.0
2017-04-24 13:00:00,148.67,148.73,148.59,148.59,7739.0,119.2448,119.2929,119.1806,119.1806,7739.0
2017-04-24 13:05:00,148.62,148.69,148.6,148.64,2700.0,119.2047,119.2608,119.1887,119.2207,2700.0
2017-04-24 13:10:00,148.62,148.86,148.61,148.81,10985.0,119.2047,119.3972,119.1967,119.3571,10985.0
2017-04-24 13:15:00,148.81,148.81,148.69,148.75,5353.0,119.3571,119.3571,119.2608,119.309,5353.0
2017-04-24 13:20:00,148.73,148.77,148.65,148.69,3630.0,119.2929,119.325,119.2288,119.2608,3630.0
2017-04-24 13:25:00,148.74,148.84,148.71,148.83,5779.0,119.3009,119.3811,119.2769,119.3731,5779.0
2017-04-24 13:30:00,148.83,148.83,148.69,148.73,7636.0,119.3731,119.3731,119.2608,119.2929,7636.0
2017-04-24 13:35:00,148.77,148.8,148.69,148.76,8301.0,119.325,119.3491,119.2608,119.317,8301.0
2017-04-24 13:40:00,148.75,148.75,148.64,148.7,1530.0,119.309,119.309,119.2207,119.2689,1530.0
2017-04-24 13:45:00,148.7,148.72,148.56,148.56,5186.0,119.2689,119.2849,119.1566,119.1566,5186.0
2017-04-24 13:50:00,148.61,148.7,148.55,148.69,4463.0,119.1967,119.2689,119.1485,119.2608,4463.0
2017-04-24 13:55:00,148.67,148.72,148.61,148.66,9185.0,119.2448,119.2849,119.1967,119.2368,9185.0
2017-04-24 14:00:00,148.72,148.8,148.66,148.79,15139.0,119.2849,119.3491,119.2368,119.341,15139.0
2017-04-24 14:05:00,148.8,149.0,148.76,148.99,16928.0,119.3491,119.5095,119.317,119.5015,16928.0
2017-04-24 14:10:00,149.0,149.04,148.85,148.93,11308.0,119.5095,119.5416,119.3892,119.4533,11308.0
2017-04-24 14:15:00,148.92,149.16,148.91,149.16,10945.0,119.4453,119.6378,119.4373,119.6378,10945.0
2017-04-24 14:20:00,149.17,149.23,149.14,149.21,13100.0,119.6458,119.694,119.6218,119.6779,13100.0
2017-04-24 14:25:00,149.19,149.24,149.12,149.22,9022.0,119.6619,119.702,119.6057,119.6859,9022.0
2017-04-24 14:30:00,149.23,149.25,149.15,149.22,13675.0,119.694,119.71,119.6298,119.6859,13675.0
2017-04-24 14:35:00,149.21,149.22,149.06,149.13,10881.0,119.6779,119.6859,119.5576,119.6138,10881.0
2017-04-24 14:40:00,149.12,149.28,149.12,149.18,7317.0,119.6057,119.7341,119.6057,119.6539,7317.0
2017-04-24 14:45:00,149.18,149.25,149.13,149.25,9685.0,119.6539,119.71,119.6138,119.71,9685.0
2017-04-24 14:50:00,149.26,149.3,149.17,149.17,8394.0,119.718,119.7501,119.6458,119.6458,8394.0
2017-04-24 14:55:00,149.17,149.17,149.07,149.13,11188.0,119.6458,119.6458,119.5656,119.6138,11188.0
2017-04-24 15:00:00,149.12,149.24,149.12,149.22,8993.0,119.6057,119.702,119.6057,119.6859,8993.0
2017-04-24 15:05:00,149.23,149.36,149.23,149.28,14495.0,119.694,119.7982,119.694,119.7341,14495.0
2017-04-24 15:10:00,149.28,149.36,149.26,149.36,11164.0,119.7341,119.7982,119.718,119.7982,11164.0
2017-04-24 15:15:00,149.37,149.46,149.2,149.2,11269.0,119.8062,119.8784,119.6699,119.6699,11269.0
2017-04-24 15:20:00,149.22,149.31,149.17,149.17,10040.0,119.6859,119.7581,119.6458,119.6458,10040.0
2017-04-24 15:25:00,149.14,149.29,149.14,149.18,13617.0,119.6218,119.7421,119.6218,119.6539,13617.0
2017-04-24 15:30:00,149.21,149.23,149.11,149.11,13354.0,119.6779,119.694,119.5977,119.5977,13354.0
2017-04-24 15:35:00,149.11,149.25,149.1,149.18,19907.0,119.5977,119.71,119.5897,119.6539,19907.0
2017-04-24 15:40:00,149.19,149.26,149.1,149.22,23575.0,119.6619,119.718,119.5897,119.6859,23575.0
2017-04-24 15:45:00,149.24,149.24,149.1,149.12,20640.0,119.702,119.702,119.5897,119.6057,20640.0
2017-04-24 15:50:00,149.13,149.21,149.03,149.18,64010.0,119.6138,119.6779,119.5335,119.6539,64010.0
2017-04-24 15:55:00,149.19,149.24,148.95,149.06,92528.0,119.6619,119.702,119.4694,119.5576,92528.0
2017-04-25 09:30:00,150.26,152.3,150.26,152.19,105307.0,120.5201,122.1563,120.5201,122.0681,105307.0
2017-04-25 09:35:00,152.39,152.39,151.71,151.76,35893.0,122.2285,122.2285,121.6831,121.7232,35893.0
2017-04-25 09:40:00,151.73,151.89,151.39,151.69,12533.0,121.6992,121.8275,121.4264,121.6671,12533.0
2017-04-25 09:45:00,151.58,151.77,151.53,151.7,10927.0,121.5788,121.7312,121.5387,121.6751,10927.0
2017-04-25 09:50:00,151.68,151.78,151.5,151.73,13223.0,121.659,121.7393,121.5147,121.6992,13223.0
2017-04-25 09:55:00,151.7,152.17,151.67,152.17,11439.0,121.6751,122.0521,121.651,122.0521,11439.0
2017-04-25 10:00:00,152.17,152.56,151.96,152.54,68888.0,122.0521,122.3649,121.8836,122.3488,68888.0
2017-04-25 10:05:00,152.54,153.55,152.54,153.49,40984.0,122.3488,123.1589,122.3488,123.1108,40984.0
2017-04-25 10:10:00,153.4,153.65,152.96,153.13,38373.0,123.0386,123.2391,122.6857,122.8221,38373.0
2017-04-25 10:15:00,153.11,153.23,152.85,153.0,13570.0,122.806,122.9023,122.5975,122.7178,13570.0
2017-04-25 10:20:00,152.99,153.32,152.9,153.32,12031.0,122.7098,122.9745,122.6376,122.9745,12031.0
2017-04-25 10:25:00,153.3,153.37,152.93,152.97,15728.0,122.9584,123.0146,122.6616,122.6937,15728.0
2017-04-25 10:30:00,152.97,153.05,152.89,153.04,12789.0,122.6937,122.7579,122.6296,122.7499,12789.0
2017-04-25 10:35:00,153.03,153.17,152.97,152.99,10800.0,122.7419,122.8541,122.6937,122.7098,10800.0
2017-04-25 10:40:00,153.01,153.09,152.8,152.8,6239.0,122.7258,122.79,122.5574,122.5574,6239.0
2017-04-25 10:45:00,152.8,152.81,152.68,152.68,7744.0,122.5574,122.5654,122.4611,122.4611,7744.0
2017-04-25 10:50:00,152.66,152.72,152.57,152.69,10659.0,122.4451,122.4932,122.3729,122.4691,10659.0
2017-04-25 10:55:00,152.65,152.7,152.42,152.43,11252.0,122.4371,122.4772,122.2526,122.2606,11252.0
2017-04-25 11:00:00,152.39,152.9,152.39,152.75,28433.0,122.2285,122.6376,122.2285,122.5173,28433.0
2017-04-25 11:05:00,152.72,152.99,152.63,152.77,14256.0,122.4932,122.7098,122.421,122.5333,14256.0
2017-04-25 11:10:00,152.78,152.79,152.65,152.68,5919.0,122.5413,122.5494,122.4371,122.4611,5919.0
2017-04-25 11:15:00,152.68,153.09,152.65,152.92,31130.0,122.4611,122.79,122.4371,122.6536,31130.0
2017-04-25 11:20:00,152.93,152.93,152.58,152.58,16948.0,122.6616,122.6616,122.3809,122.3809,16948.0
2017-04-25 11:25:00,152.63,152.68,152.43,152.5,15937.0,122.421,122.4611,122.2606,122.3168,15937.0
2017-04-25 11:30:00,152.51,152.55,152.3,152.36,25375.0,122.3248,122.3569,122.1563,122.2045,25375.0
2017-04-25 11:35:00,152.36,152.36,152.18,152.27,12156.0,122.2045,122.2045,122.0601,122.1323,12156.0
2017-04-25 11:40:00,152.23,152.24,152.15,152.24,8394.0,122.1002,122.1082,122.036,122.1082,8394.0
2017-04-25 11:45:00,152.26,152.44,152.26,152.29,7094.0,122.1243,122.2686,122.1243,122.1483,7094.0
2017-04-25 11:50:00,152.29,152.35,152.26,152.31,7111.0,122.1483,122.1964,122.1243,122.1644,7111.0
2017-04-25 11:55:00,152.35,152.4,152.34,152.4,6400.0,122.1964,122.2365,122.1884,122.2365,6400.0
2017-04-25 12:00:00,152.38,152.4,152.32,152.37,4756.0,122.2205,122.2365,122.1724,122.2125,4756.0
2017-04-25 12:05:00,152.38,152.55,152.37,152.5,17961.0,122.2205,122.3569,122.2125,122.3168,17961.0
2017-04-25 12:10:00,152.54,152.7,152.54,152.64,6857.0,122.3488,122.4772,122.3488,122.429,6857.0
2017-04-25 12:15:00,152.65,152.74,152.65,152.7,4540.0,122.4371,122.5092,122.4371,122.4772,4540.0
2017-04-25 12:20:00,152.71,152.72,152.49,152.52,6605.0,122.4852,122.4932,122.3087,122.3328,6605.0
2017-04-25 12:25:00,152.59,152.68,152.52,152.68,7398.0,122.3889,122.4611,122.3328,122.4611,7398.0
2017-04-25 12:30:00,152.68,152.73,152.55,152.58,10767.0,122.4611,122.5012,122.3569,122.3809,10767.0
2017-04-25 12:35:00,152.58,152.59,152.47,152.57,3309.0,122.3809,122.3889,122.2927,122.3729,3309.0
2017-04-25 12:40:00,152.57,152.78,152.57,152.74,8665.0,122.3729,122.5413,122.3729,122.5092,8665.0
2017-04-25 12:45:00,152.76,153.24,152.76,153.02,32139.0,122.5253,122.9103,122.5253,122.7338,32139.0
2017-04-25 12:50:00,153.01,153.07,152.89,152.97,4835.0,122.7258,122.7739,122.6296,122.6937,4835.0
2017-04-25 12:55:00,152.95,153.0,152.92,152.97,5239.0,122.6777,122.7178,122.6536,122.6937,5239.0
2017-04-25 13:00:00,152.93,153.05,152.88,153.0,4743.0,122.6616,122.7579,122.6215,122.7178,4743.0
2017-04-25 13:05:00,153.02,153.12,153.01,153.04,8858.0,122.7338,122.814,122.7258,122.7499,8858.0
2017-04-25 13:10:00,153.04,153.04,152.78,152.8,9211.0,122.7499,122.7499,122.5413,122.5574,9211.0
2017-04-25 13:15:00,152.83,152.89,152.78,152.79,6362.0,122.5814,122.6296,122.5413,122.5494,6362.0
2017-04-25 13:20:00,152.82,153.01,152.77,152.94,8173.0,122.5734,122.7258,122.5333,122.6697,8173.0
2017-04-25 13:25:00,152.94,152.97,152.81,152.84,9589.0,122.6697,122.6937,122.5654,122.5895,9589.0
2017-04-25 13:30:00,152.82,152.88,152.78,152.88,6420.0,122.5734,122.6215,122.5413,122.6215,6420.0
2017-04-25 13:35:00,152.88,152.88,152.68,152.76,9673.0,122.6215,122.6215,122.4611,122.5253,9673.0
2017-04-25 13:40:00,152.71,152.85,152.71,152.81,4840.0,122.4852,122.5975,122.4852,122.5654,4840.0
2017-04-25 13:45:00,152.77,152.82,152.72,152.79,6300.0,122.5333,122.5734,122.4932,122.5494,6300.0
2017-04-25 13:50:00,152.8,152.82,152.74,152.74,7613.0,122.5574,122.5734,122.5092,122.5092,7613.0
2017-04-25 13:55:00,152.72,152.73,152.65,152.72,4110.0,122.4932,122.5012,122.4371,122.4932,4110.0
2017-04-25 14:00:00,152.69,152.71,152.65,152.69,9879.0,122.4691,122.4852,122.4371,122.4691,9879.0
2017-04-25 14:05:00,152.7,152.79,152.7,152.76,4566.0,122.4772,122.5494,122.4772,122.5253,4566.0
2017-04-25 14:10:00,152.75,152.79,152.66,152.66,8355.0,122.5173,122.5494,122.4451,122.4451,8355.0
2017-04-25 14:15:00,152.64,152.71,152.64,152.69,5918.0,122.429,122.4852,122.429,122.4691,5918.0
2017-04-25 14:20:00,152.66,152.67,152.44,152.46,7038.0,122.4451,122.4531,122.2686,122.2847,7038.0
2017-04-25 14:25:00,152.47,152.47,152.36,152.38,8080.0,122.2927,122.2927,122.2045,122.2205,8080.0
2017-04-25 14:30:00,152.36,152.38,152.3,152.36,7315.0,122.2045,122.2205,122.1563,122.2045,7315.0
2017-04-25 14:35:00,152.34,152.42,152.33,152.39,10486.0,122.1884,122.2526,122.1804,122.2285,10486.0
2017-04-25 14:40:00,152.45,152.51,152.42,152.44,10652.0,122.2766,122.3248,122.2526,122.2686,10652.0
2017-04-25 14:45:00,152.45,152.47,152.31,152.37,5736.0,122.2766,122.2927,122.1644,122.2125,5736.0
2017-04-25 14:50:00,152.35,152.39,152.29,152.29,8663.0,122.1964,122.2285,122.1483,122.1483,8663.0
2017-04-25 14:55:00,152.29,152.29,152.17,152.25,9981.0,122.1483,122.1483,122.0521,122.1162,9981.0
2017-04-25 15:00:00,152.23,152.33,152.19,152.29,9555.0,122.1002,122.1804,122.0681,122.1483,9555.0
2017-04-25 15:05:00,152.3,152.41,152.29,152.4,17023.0,122.1563,122.2446,122.1483,122.2365,17023.0
2017-04-25 15:10:00,152.42,152.42,152.29,152.35,12760.0,122.2526,122.2526,122.1483,122.1964,12760.0
2017-04-25 15:15:00,152.34,152.5,152.32,152.44,12110.0,122.1884,122.3168,122.1724,122.2686,12110.0
2017-04-25 15:20:00,152.44,152.49,152.3,152.3,12233.0,122.2686,122.3087,122.1563,122.1563,12233.0
2017-04-25 15:25:00,152.29,152.36,152.18,152.19,13660.0,122.1483,122.2045,122.0601,122.0681,13660.0
2017-04-25 15:30:00,152.2,152.24,152.11,152.21,19666.0,122.0761,122.1082,122.0039,122.0841,19666.0
2017-04-25 15:35:00,152.21,152.24,152.13,152.16,17318.0,122.0841,122.1082,122.02,122.044,17318.0
2017-04-25 15:40:00,152.18,152.25,152.14,152.21,25169.0,122.0601,122.1162,122.028,122.0841,25169.0
2017-04-25 15:45:00,152.21,152.22,152.16,152.22,47763.0,122.0841,122.0922,122.044,122.0922,47763.0
2017-04-25 15:50:00,152.22,152.24,152.15,152.2,58059.0,122.0922,122.1082,122.036,122.0761,58059.0
2017-04-25 15:55:00,152.2,152.2,151.84,151.98,137365.0,122.0761,122.0761,121.7874,121.8997,137365.0
2017-04-26 09:30:00,151.84,151.84,151.0,151.83,28408.0,121.7874,121.7874,121.1136,121.7794,28408.0
2017-04-26 09:35:00,151.84,151.91,151.4,151.84,10961.0,121.7874,121.8435,121.4345,121.7874,10961.0
2017-04-26 09:40:00,151.83,152.11,151.78,152.11,3901.0,121.7794,122.0039,121.7393,122.0039,3901.0
2017-04-26 09:45:00,152.22,152.22,152.0,152.17,2030.0,122.0922,122.0922,121.9157,122.0521,2030.0
2017-04-26 09:50:00,152.18,152.18,152.08,152.08,1773.0,122.0601,122.0601,121.9799,121.9799,1773.0
2017-04-26 09:55:00,151.98,151.99,151.84,151.89,4485.0,121.8997,121.9077,121.7874,121.8275,4485.0
2017-04-26 10:00:00,151.9,152.07,151.8,152.05,9500.0,121.8355,121.9719,121.7553,121.9558,9500.0
2017-04-26 10:05:00,152.04,152.45,152.0,152.42,7967.0,121.9478,122.2766,121.9157,122.2526,7967.0
2017-04-26 10:10:00,152.34,152.76,152.33,152.76,31953.0,122.1884,122.5253,122.1804,122.5253,31953.0
2017-04-26 10:15:00,152.69,152.78,152.42,152.44,12741.0,122.4691,122.5413,122.2526,122.2686,12741.0
2017-04-26 10:20:00,152.47,152.53,152.22,152.22,7019.0,122.2927,122.3408,122.0922,122.0922,7019.0
2017-04-26 10:25:00,152.28,152.69,152.28,152.69,6684.0,122.1403,122.4691,122.1403,122.4691,6684.0
2017-04-26 10:30:00,152.76,153.02,152.75,152.98,8246.0,122.5253,122.7338,122.5173,122.7017,8246.0
2017-04-26 10:35:00,152.99,153.03,152.67,152.68,19761.0,122.7098,122.7419,122.4531,122.4611,19761.0
2017-04-26 10:40:00,152.64,152.84,152.63,152.68,15058.0,122.429,122.5895,122.421,122.4611,15058.0
2017-04-26 10:45:00,152.75,152.85,152.7,152.78,10106.0,122.5173,122.5975,122.4772,122.5413,10106.0
2017-04-26 10:50:00,152.82,153.0,152.81,152.97,13011.0,122.5734,122.7178,122.5654,122.6937,13011.0
2017-04-26 10:55:00,152.9,152.93,152.53,152.53,9641.0,122.6376,122.6616,122.3408,122.3408,9641.0
2017-04-26 11:00:00,152.5,152.58,152.41,152.45,5903.0,122.3168,122.3809,122.2446,122.2766,5903.0
2017-04-26 11:05:00,152.47,152.52,152.29,152.29,4154.0,122.2927,122.3328,122.1483,122.1483,4154.0
2017-04-26 11:10:00,152.26,152.33,152.22,152.25,7580.0,122.1243,122.1804,122.0922,122.1162,7580.0
2017-04-26 11:15:00,152.23,152.24,152.08,152.24,4030.0,122.1002,122.1082,121.9799,122.1082,4030.0
2017-04-26 11:20:00,152.24,152.68,152.19,152.68,10010.0,122.1082,122.4611,122.0681,122.4611,10010.0
2017-04-26 11:25:00,152.71,153.0,152.6,152.93,17572.0,122.4852,122.7178,122.397,122.6616,17572.0
2017-04-26 11:30:00,152.91,152.99,152.82,152.93,5251.0,122.6456,122.7098,122.5734,122.6616,5251.0
2017-04-26 11:35:00,152.84,152.88,152.75,152.84,5277.0,122.5895,122.6215,122.5173,122.5895,5277.0
2017-04-26 11:40:00,152.88,152.91,152.7,152.72,10098.0,122.6215,122.6456,122.4772,122.4932,10098.0
2017-04-26 11:45:00,152.76,152.8,152.33,152.44,18700.0,122.5253,122.5574,122.1804,122.2686,18700.0
2017-04-26 11:50:00,152.36,152.54,152.31,152.39,6967.0,122.2045,122.3488,122.1644,122.2285,6967.0
2017-04-26 11:55:00,152.35,152.59,152.29,152.59,7750.0,122.1964,122.3889,122.1483,122.3889,7750.0
2017-04-26 12:00:00,152.56,152.71,152.53,152.71,5700.0,122.3649,122.4852,122.3408,122.4852,5700.0
2017-04-26 12:05:00,152.71,152.74,152.57,152.58,13235.0,122.4852,122.5092,122.3729,122.3809,13235.0
2017-04-26 12:10:00,152.62,152.81,152.6,152.78,12711.0,122.413,122.5654,122.397,122.5413,12711.0
2017-04-26 12:15:00,152.77,152.84,152.7,152.75,13671.0,122.5333,122.5895,122.4772,122.5173,13671.0
2017-04-26 12:20:00,152.73,152.87,152.64,152.69,13391.0,122.5012,122.6135,122.429,122.4691,13391.0
2017-04-26 12:25:00,152.68,152.69,152.56,152.68,3276.0,122.4611,122.4691,122.3649,122.4611,3276.0
2017-04-26 12:30:00,152.63,152.73,152.58,152.73,4102.0,122.421,122.5012,122.3809,122.5012,4102.0
2017-04-26 12:35:00,152.73,152.73,152.53,152.66,6128.0,122.5012,122.5012,122.3408,122.4451,6128.0
2017-04-26 12:40:00,152.65,152.71,152.51,152.67,5346.0,122.4371,122.4852,122.3248,122.4531,5346.0
2017-04-26 12:45:00,152.7,152.88,152.7,152.7,4849.0,122.4772,122.6215,122.4772,122.4772,4849.0
2017-04-26 12:50:00,152.75,153.0,152.75,153.0,6340.0,122.5173,122.7178,122.5173,122.7178,6340.0
2017-04-26 12:55:00,153.04,153.13,152.88,152.97,7950.0,122.7499,122.8221,122.6215,122.6937,7950.0
2017-04-26 13:00:00,152.92,152.92,152.71,152.71,6558.0,122.6536,122.6536,122.4852,122.4852,6558.0
2017-04-26 13:05:00,152.72,152.82,152.72,152.82,2899.0,122.4932,122.5734,122.4932,122.5734,2899.0
2017-04-26 13:10:00,152.84,152.91,152.73,152.78,5199.0,122.5895,122.6456,122.5012,122.5413,5199.0
2017-04-26 13:15:00,152.76,152.85,152.68,152.68,1969.0,122.5253,122.5975,122.4611,122.4611,1969.0
2017-04-26 13:20:00,152.7,152.72,152.64,152.64,4088.0,122.4772,122.4932,122.429,122.429,4088.0
2017-04-26 13:25:00,152.62,152.68,152.44,152.44,8633.0,122.413,122.4611,122.2686,122.2686,8633.0
2017-04-26 13:30:00,152.4,152.4,152.25,152.34,6109.0,122.2365,122.2365,122.1162,122.1884,6109.0
2017-04-26 13:35:00,152.37,152.64,152.33,152.59,5224.0,122.2125,122.429,122.1804,122.3889,5224.0
2017-04-26 13:40:00,152.59,152.79,152.36,152.74,12754.0,122.3889,122.5494,122.2045,122.5092,12754.0
2017-04-26 13:45:00,152.79,152.79,152.05,152.12,10401.0,122.5494,122.5494,121.9558,122.012,10401.0
2017-04-26 13:50:00,152.08,152.46,152.08,152.4,5512.0,121.9799,122.2847,121.9799,122.2365,5512.0
2017-04-26 13:55:00,152.41,152.43,152.05,152.05,8010.0,122.2446,122.2606,121.9558,121.9558,8010.0
2017-04-26 14:00:00,152.03,152.06,151.76,152.03,6908.0,121.9398,121.9638,121.7232,121.9398,6908.0
2017-04-26 14:05:00,152.05,152.17,151.95,152.11,6300.0,121.9558,122.0521,121.8756,122.0039,6300.0
2017-04-26 14:10:00,152.13,152.22,152.07,152.22,5061.0,122.02,122.0922,121.9719,122.0922,5061.0
2017-04-26 14:15:00,152.27,152.37,152.2,152.29,6614.0,122.1323,122.2125,122.0761,122.1483,6614.0
2017-04-26 14:20:00,152.25,152.43,152.22,152.43,2206.0,122.1162,122.2606,122.0922,122.2606,2206.0
2017-04-26 14:25:00,152.36,152.4,152.25,152.27,10901.0,122.2045,122.2365,122.1162,122.1323,10901.0
2017-04-26 14:30:00,152.28,152.52,152.28,152.52,7852.0,122.1403,122.3328,122.1403,122.3328,7852.0
2017-04-26 14:35:00,152.49,152.54,152.39,152.5,13400.0,122.3087,122.3488,122.2285,122.3168,13400.0
2017-04-26 14:40:00,152.51,152.74,152.5,152.58,17516.0,122.3248,122.5092,122.3168,122.3809,17516.0
2017-04-26 14:45:00,152.61,152.65,152.52,152.56,8759.0,122.405,122.4371,122.3328,122.3649,8759.0
2017-04-26 14:50:00,152.61,152.61,152.49,152.49,6016.0,122.405,122.405,122.3087,122.3087,6016.0
2017-04-26 14:55:00,152.51,152.61,152.49,152.52,9669.0,122.3248,122.405,122.3087,122.3328,9669.0
2017-04-26 15:00:00,152.48,152.61,152.35,152.58,7323.0,122.3007,122.405,122.1964,122.3809,7323.0
2017-04-26 15:05:00,152.64,152.84,152.63,152.84,9127.0,122.429,122.5895,122.421,122.5895,9127.0
2017-04-26 15:10:00,152.81,152.91,152.79,152.83,8906.0,122.5654,122.6456,122.5494,122.5814,8906.0
2017-04-26 15:15:00,152.8,152.94,152.8,152.83,10308.0,122.5574,122.6697,122.5574,122.5814,10308.0
2017-04-26 15:20:00,152.81,152.82,152.67,152.71,7750.0,122.5654,122.5734,122.4531,122.4852,7750.0
2017-04-26 15:25:00,152.68,152.69,152.54,152.68,9889.0,122.4611,122.4691,122.3488,122.4611,9889.0
2017-04-26 15:30:00,152.7,152.75,152.49,152.54,10123.0,122.4772,122.5173,122.3087,122.3488,10123.0
2017-04-26 15:35:00,152.51,152.56,152.2,152.25,19527.0,122.3248,122.3649,122.0761,122.1162,19527.0
2017-04-26 15:40:00,152.25,152.37,152.18,152.37,14597.0,122.1162,122.2125,122.0601,122.2125,14597.0
2017-04-26 15:45:00,152.36,152.36,152.23,152.23,16521.0,122.2045,122.2045,122.1002,122.1002,16521.0
2017-04-26 15:50:00,152.24,152.27,152.07,152.07,25010.0,122.1082,122.1323,121.9719,121.9719,25010.0
2017-04-26 15:55:00,152.09,152.2,152.01,152.06,44861.0,121.9879,122.0761,121.9237,121.9638,44861.0
2017-04-27 09:30:00,152.46,152.46,151.52,151.67,20728.0,122.2847,122.2847,121.5307,121.651,20728.0
2017-04-27 09:35:00,151.66,152.48,151.52,151.53,11196.0,121.643,122.3007,121.5307,121.5387,11196.0
2017-04-27 09:40:00,151.53,151.62,151.12,151.43,11491.0,121.5387,121.6109,121.2099,121.4585,11491.0
2017-04-27 09:45:00,151.43,152.0,151.33,151.88,17035.0,121.4585,121.9157,121.3783,121.8195,17035.0
2017-04-27 09:50:00,151.88,152.2,151.81,152.05,22365.0,121.8195,122.0761,121.7633,121.9558,22365.0
2017-04-27 09:55:00,151.98,152.13,151.73,151.83,13411.0,121.8997,122.02,121.6992,121.7794,13411.0
2017-04-27 10:00:00,151.87,152.24,151.79,152.19,6650.0,121.8114,122.1082,121.7473,122.0681,6650.0
2017-04-27 10:05:00,152.22,152.33,152.04,152.33,6883.0,122.0922,122.1804,121.9478,122.1804,6883.0
2017-04-27 10:10:00,152.29,152.37,152.06,152.35,6167.0,122.1483,122.2125,121.9638,122.1964,6167.0
2017-04-27 10:15:00,152.41,152.58,152.3,152.47,9718.0,122.2446,122.3809,122.1563,122.2927,9718.0
2017-04-27 10:20:00,152.48,152.48,151.89,152.06,13176.0,122.3007,122.3007,121.8275,121.9638,13176.0
2017-04-27 10:25:00,152.05,152.13,151.88,151.98,16980.0,121.9558,122.02,121.8195,121.8997,16980.0
2017-04-27 10:30:00,152.02,152.13,151.88,152.09,6533.0,121.9318,122.02,121.8195,121.9879,6533.0
2017-04-27 10:35:00,151.98,152.09,151.88,152.01,6392.0,121.8997,121.9879,121.8195,121.9237,6392.0
2017-04-27 10:40:00,151.93,152.06,151.84,151.84,11167.0,121.8596,121.9638,121.7874,121.7874,11167.0
2017-04-27 10:45:00,151.83,151.92,151.54,151.57,10537.0,121.7794,121.8515,121.5468,121.5708,10537.0
2017-04-27 10:50:00,151.52,151.7,151.42,151.63,11107.0,121.5307,121.6751,121.4505,121.6189,11107.0
2017-04-27 10:55:00,151.61,151.61,151.44,151.56,4173.0,121.6029,121.6029,121.4665,121.5628,4173.0
2017-04-27 11:00:00,151.59,151.76,151.56,151.75,5053.0,121.5869,121.7232,121.5628,121.7152,5053.0
2017-04-27 11:05:00,151.68,151.7,151.45,151.45,6821.0,121.659,121.6751,121.4746,121.4746,6821.0
2017-04-27 11:10:00,151.48,151.5,151.34,151.48,4799.0,121.4986,121.5147,121.3863,121.4986,4799.0
2017-04-27 11:15:00,151.45,151.46,151.35,151.44,6478.0,121.4746,121.4826,121.3944,121.4665,6478.0
2017-04-27 11:20:00,151.46,151.49,151.32,151.37,5136.0,121.4826,121.5067,121.3703,121.4104,5136.0
2017-04-27 11:25:00,151.31,151.32,151.04,151.17,4946.0,121.3623,121.3703,121.1457,121.25,4946.0
2017-04-27 11:30:00,151.13,151.13,150.96,151.0,4973.0,121.2179,121.2179,121.0816,121.1136,4973.0
2017-04-27 11:35:00,150.98,151.03,150.8,150.8,7112.0,121.0976,121.1377,120.9532,120.9532,7112.0
2017-04-27 11:40:00,150.82,150.83,150.61,150.7,9599.0,120.9693,120.9773,120.8008,120.873,9599.0
2017-04-27 11:45:00,150.66,150.72,150.5,150.5,10965.0,120.8409,120.8891,120.7126,120.7126,10965.0
2017-04-27 11:50:00,150.51,150.56,150.22,150.54,18151.0,120.7206,120.7607,120.488,120.7447,18151.0
2017-04-27 11:55:00,150.54,150.64,150.4,150.43,6867.0,120.7447,120.8249,120.6324,120.6565,6867.0
2017-04-27 12:00:00,150.42,150.95,150.42,150.94,5657.0,120.6484,121.0735,120.6484,121.0655,5657.0
2017-04-27 12:05:00,150.88,150.89,150.68,150.78,9181.0,121.0174,121.0254,120.857,120.9372,9181.0
2017-04-27 12:10:00,150.77,150.94,150.73,150.91,5282.0,120.9292,121.0655,120.8971,121.0414,5282.0
2017-04-27 12:15:00,150.94,151.02,150.89,150.93,8392.0,121.0655,121.1297,121.0254,121.0575,8392.0
2017-04-27 12:20:00,150.93,150.93,150.76,150.81,6007.0,121.0575,121.0575,120.9211,120.9612,6007.0
2017-04-27 12:25:00,150.75,150.87,150.75,150.82,7034.0,120.9131,121.0094,120.9131,120.9693,7034.0
2017-04-27 12:30:00,150.83,151.02,150.81,150.95,4534.0,120.9773,121.1297,120.9612,121.0735,4534.0
2017-04-27 12:35:00,150.96,150.99,150.82,150.9,5400.0,121.0816,121.1056,120.9693,121.0334,5400.0
2017-04-27 12:40:00,150.97,151.21,150.97,151.16,4435.0,121.0896,121.2821,121.0896,121.242,4435.0
2017-04-27 12:45:00,151.17,151.31,151.15,151.17,3329.0,121.25,121.3623,121.2339,121.25,3329.0
2017-04-27 12:50:00,151.18,151.34,151.16,151.34,3975.0,121.258,121.3863,121.242,121.3863,3975.0
2017-04-27 12:55:00,151.41,151.63,151.32,151.6,9949.0,121.4425,121.6189,121.3703,121.5949,9949.0
2017-04-27 13:00:00,151.59,151.6,151.43,151.45,6804.0,121.5869,121.5949,121.4585,121.4746,6804.0
2017-04-27 13:05:00,151.51,151.57,151.34,151.34,7930.0,121.5227,121.5708,121.3863,121.3863,7930.0
2017-04-27 13:10:00,151.36,151.41,151.21,151.24,2805.0,121.4024,121.4425,121.2821,121.3061,2805.0
2017-04-27 13:15:00,151.22,151.31,151.22,151.31,7560.0,121.2901,121.3623,121.2901,121.3623,7560.0
2017-04-27 13:20:00,151.29,151.34,151.2,151.34,8761.0,121.3462,121.3863,121.2741,121.3863,8761.0
2017-04-27 13:25:00,151.31,151.34,151.19,151.19,8353.0,121.3623,121.3863,121.266,121.266,8353.0
2017-04-27 13:30:00,151.15,151.21,151.03,151.07,5015.0,121.2339,121.2821,121.1377,121.1698,5015.0
2017-04-27 13:35:00,151.04,151.12,151.0,151.11,7957.0,121.1457,121.2099,121.1136,121.2019,7957.0
2017-04-27 13:40:00,151.16,151.16,150.98,150.98,3300.0,121.242,121.242,121.0976,121.0976,3300.0
2017-04-27 13:45:00,150.99,151.09,150.97,151.0,5231.0,121.1056,121.1858,121.0896,121.1136,5231.0
2017-04-27 13:50:00,151.07,151.12,151.04,151.07,4686.0,121.1698,121.2099,121.1457,121.1698,4686.0
2017-04-27 13:55:00,151.11,151.11,150.96,151.03,3108.0,121.2019,121.2019,121.0816,121.1377,3108.0
2017-04-27 14:00:00,151.02,151.02,150.83,150.84,6568.0,121.1297,121.1297,120.9773,120.9853,6568.0
2017-04-27 14:05:00,150.83,150.85,150.79,150.84,5524.0,120.9773,120.9933,120.9452,120.9853,5524.0
2017-04-27 14:10:00,150.86,150.91,150.78,150.91,6074.0,121.0013,121.0414,120.9372,121.0414,6074.0
2017-04-27 14:15:00,150.9,150.96,150.79,150.92,9600.0,121.0334,121.0816,120.9452,121.0495,9600.0
2017-04-27 14:20:00,150.89,150.95,150.87,150.93,8352.0,121.0254,121.0735,121.0094,121.0575,8352.0
2017-04-27 14:25:00,150.93,150.93,150.82,150.84,4750.0,121.0575,121.0575,120.9693,120.9853,4750.0
2017-04-27 14:30:00,150.88,151.0,150.86,150.95,10074.0,121.0174,121.1136,121.0013,121.0735,10074.0
2017-04-27 14:35:00,150.96,151.05,150.95,151.0,9725.0,121.0816,121.1537,121.0735,121.1136,9725.0
2017-04-27 14:40:00,150.99,151.01,150.95,150.99,6014.0,121.1056,121.1217,121.0735,121.1056,6014.0
2017-04-27 14:45:00,150.99,151.01,150.91,150.91,6397.0,121.1056,121.1217,121.0414,121.0414,6397.0
2017-04-27 14:50:00,150.92,150.92,150.77,150.81,5179.0,121.0495,121.0495,120.9292,120.9612,5179.0
2017-04-27 14:55:00,150.79,150.84,150.77,150.81,5370.0,120.9452,120.9853,120.9292,120.9612,5370.0
2017-04-27 15:00:00,150.81,150.81,150.66,150.67,13312.0,120.9612,120.9612,120.8409,120.8489,13312.0
2017-04-27 15:05:00,150.65,150.69,150.54,150.63,9356.0,120.8329,120.865,120.7447,120.8169,9356.0
2017-04-27 15:10:00,150.63,150.9,150.63,150.9,11943.0,120.8169,121.0334,120.8169,121.0334,11943.0
2017-04-27 15:15:00,150.92,150.95,150.78,150.78,8780.0,121.0495,121.0735,120.9372,120.9372,8780.0
2017-04-27 15:20:00,150.78,150.91,150.74,150.89,10966.0,120.9372,121.0414,120.9051,121.0254,10966.0
2017-04-27 15:25:00,150.88,150.88,150.8,150.87,8003.0,121.0174,121.0174,120.9532,121.0094,8003.0
2017-04-27 15:30:00,150.87,150.9,150.82,150.86,15037.0,121.0094,121.0334,120.9693,121.0013,15037.0
2017-04-27 15:35:00,150.87,150.89,150.75,150.79,12735.0,121.0094,121.0254,120.9131,120.9452,12735.0
2017-04-27 15:40:00,150.77,150.93,150.76,150.84,11893.0,120.9292,121.0575,120.9211,120.9853,11893.0
2017-04-27 15:45:00,150.84,150.97,150.84,150.86,19128.0,120.9853,121.0896,120.9853,121.0013,19128.0
2017-04-27 15:50:00,150.86,150.98,150.81,150.95,30147.0,121.0013,121.0976,120.9612,121.0735,30147.0
2017-04-27 15:55:00,150.95,151.13,150.93,151.04,42211.0,121.0735,121.2179,121.0575,121.1457,42211.0
2017-04-28 09:30:00,151.46,151.49,150.97,150.97,11009.0,121.4826,121.5067,121.0896,121.0896,11009.0
2017-04-28 09:35:00,151.13,151.5,151.02,151.31,11777.0,121.2179,121.5147,121.1297,121.3623,11777.0
2017-04-28 09:40:00,151.31,151.58,151.25,151.5,12750.0,121.3623,121.5788,121.3142,121.5147,12750.0
2017-04-28 09:45:00,151.37,151.77,151.34,151.71,10331.0,121.4104,121.7312,121.3863,121.6831,10331.0
2017-04-28 09:50:00,151.69,152.23,151.67,151.86,13578.0,121.6671,122.1002,121.651,121.8034,13578.0
2017-04-28 09:55:00,151.95,152.13,151.93,152.1,5514.0,121.8756,122.02,121.8596,121.9959,5514.0
2017-04-28 10:00:00,151.96,151.97,151.68,151.81,3167.0,121.8836,121.8917,121.659,121.7633,3167.0
2017-04-28 10:05:00,151.72,151.72,151.5,151.71,5878.0,121.6911,121.6911,121.5147,121.6831,5878.0
2017-04-28 10:10:00,151.67,151.67,151.41,151.49,10675.0,121.651,121.651,121.4425,121.5067,10675.0
2017-04-28 10:15:00,151.49,151.54,151.04,151.04,11630.0,121.5067,121.5468,121.1457,121.1457,11630.0
2017-04-28 10:20:00,150.99,151.07,150.83,150.93,5061.0,121.1056,121.1698,120.9773,121.0575,5061.0
2017-04-28 10:25:00,150.91,151.28,150.9,151.28,2200.0,121.0414,121.3382,121.0334,121.3382,2200.0
2017-04-28 10:30:00,151.31,151.37,150.93,150.93,6205.0,121.3623,121.4104,121.0575,121.0575,6205.0
2017-04-28 10:35:00,150.94,151.17,150.94,151.13,4695.0,121.0655,121.25,121.0655,121.2179,4695.0
2017-04-28 10:40:00,151.09,151.26,151.02,151.02,8267.0,121.1858,121.3222,121.1297,121.1297,8267.0
2017-04-28 10:45:00,151.0,151.0,150.85,150.88,5928.0,121.1136,121.1136,120.9933,121.0174,5928.0
2017-04-28 10:50:00,150.91,151.24,150.91,151.24,2851.0,121.0414,121.3061,121.0414,121.3061,2851.0
2017-04-28 10:55:00,151.31,151.32,151.05,151.09,17133.0,121.3623,121.3703,121.1537,121.1858,17133.0
2017-04-28 11:00:00,151.06,151.07,150.92,151.03,13847.0,121.1618,121.1698,121.0495,121.1377,13847.0
2017-04-28 11:05:00,151.08,151.21,151.08,151.12,8898.0,121.1778,121.2821,121.1778,121.2099,8898.0
2017-04-28 11:10:00,151.09,151.22,151.0,151.06,8917.0,121.1858,121.2901,121.1136,121.1618,8917.0
2017-04-28 11:15:00,151.03,151.29,151.02,151.19,10127.0,121.1377,121.3462,121.1297,121.266,10127.0
2017-04-28 11:20:00,151.23,151.29,151.1,151.1,18168.0,121.2981,121.3462,121.1938,121.1938,18168.0
2017-04-28 11:25:00,151.11,151.24,150.96,151.0,5300.0,121.2019,121.3061,121.0816,121.1136,5300.0
2017-04-28 11:30:00,150.97,151.03,150.73,150.74,6485.0,121.0896,121.1377,120.8971,120.9051,6485.0
2017-04-28 11:35:00,150.8,150.9,150.74,150.81,3700.0,120.9532,121.0334,120.9051,120.9612,3700.0
2017-04-28 11:40:00,150.81,150.99,150.81,150.87,6064.0,120.9612,121.1056,120.9612,121.0094,6064.0
2017-04-28 11:45:00,150.92,151.01,150.85,151.01,5000.0,121.0495,121.1217,120.9933,121.1217,5000.0
2017-04-28 11:50:00,151.01,151.17,150.98,151.17,2852.0,121.1217,121.25,121.0976,121.25,2852.0
2017-04-28 11:55:00,151.13,151.17,150.91,150.99,4019.0,121.2179,121.25,121.0414,121.1056,4019.0
2017-04-28 12:00:00,151.06,151.24,151.05,151.12,8056.0,121.1618,121.3061,121.1537,121.2099,8056.0
2017-04-28 12:05:00,151.13,151.27,151.1,151.27,2697.0,121.2179,121.3302,121.1938,121.3302,2697.0
2017-04-28 12:10:00,151.28,151.32,151.13,151.15,9539.0,121.3382,121.3703,121.2179,121.2339,9539.0
2017-04-28 12:15:00,151.12,151.23,151.06,151.15,4813.0,121.2099,121.2981,121.1618,121.2339,4813.0
2017-04-28 12:20:00,151.18,151.32,151.18,151.32,2454.0,121.258,121.3703,121.258,121.3703,2454.0
2017-04-28 12:25:00,151.32,151.34,151.25,151.28,4101.0,121.3703,121.3863,121.3142,121.3382,4101.0
2017-04-28 12:30:00,151.32,151.36,151.11,151.12,5389.0,121.3703,121.4024,121.2019,121.2099,5389.0
2017-04-28 12:35:00,151.11,151.25,151.1,151.25,3203.0,121.2019,121.3142,121.1938,121.3142,3203.0
2017-04-28 12:40:00,151.17,151.31,151.12,151.28,3953.0,121.25,121.3623,121.2099,121.3382,3953.0
2017-04-28 12:45:00,151.3,151.31,151.19,151.25,26051.0,121.3543,121.3623,121.266,121.3142,26051.0
2017-04-28 12:50:00,151.3,151.32,151.19,151.23,4330.0,121.3543,121.3703,121.266,121.2981,4330.0
2017-04-28 12:55:00,151.17,151.33,151.12,151.33,5017.0,121.25,121.3783,121.2099,121.3783,5017.0
2017-04-28 13:00:00,151.33,151.33,151.21,151.3,4722.0,121.3783,121.3783,121.2821,121.3543,4722.0
2017-04-28 13:05:00,151.27,151.31,151.22,151.24,3700.0,121.3302,121.3623,121.2901,121.3061,3700.0
2017-04-28 13:10:00,151.25,151.28,151.19,151.19,3500.0,121.3142,121.3382,121.266,121.266,3500.0
2017-04-28 13:15:00,151.21,151.28,151.07,151.07,6561.0,121.2821,121.3382,121.1698,121.1698,6561.0
2017-04-28 13:20:00,151.1,151.2,151.1,151.13,9823.0,121.1938,121.2741,121.1938,121.2179,9823.0
2017-04-28 13:25:00,151.11,151.24,151.11,151.17,4201.0,121.2019,121.3061,121.2019,121.25,4201.0
2017-04-28 13:30:00,151.16,151.2,151.13,151.14,4500.0,121.242,121.2741,121.2179,121.2259,4500.0
2017-04-28 13:35:00,151.12,151.19,151.07,151.13,4676.0,121.2099,121.266,121.1698,121.2179,4676.0
2017-04-28 13:40:00,151.16,151.17,150.88,150.88,6614.0,121.242,121.25,121.0174,121.0174,6614.0
2017-04-28 13:45:00,150.86,150.88,150.82,150.86,4131.0,121.0013,121.0174,120.9693,121.0013,4131.0
2017-04-28 13:50:00,150.88,150.96,150.86,150.91,4595.0,121.0174,121.0816,121.0013,121.0414,4595.0
2017-04-28 13:55:00,150.93,150.94,150.75,150.75,5061.0,121.0575,121.0655,120.9131,120.9131,5061.0
2017-04-28 14:00:00,150.74,150.85,150.71,150.84,5265.0,120.9051,120.9933,120.881,120.9853,5265.0
2017-04-28 14:05:00,150.85,150.86,150.68,150.68,4562.0,120.9933,121.0013,120.857,120.857,4562.0
2017-04-28 14:10:00,150.69,150.76,150.56,150.58,5184.0,120.865,120.9211,120.7607,120.7768,5184.0
2017-04-28 14:15:00,150.63,150.66,150.56,150.66,5594.0,120.8169,120.8409,120.7607,120.8409,5594.0
2017-04-28 14:20:00,150.64,150.65,150.39,150.41,17262.0,120.8249,120.8329,120.6244,120.6404,17262.0
2017-04-28 14:25:00,150.45,150.46,150.37,150.44,10724.0,120.6725,120.6805,120.6083,120.6645,10724.0
2017-04-28 14:30:00,150.42,150.5,150.38,150.47,4805.0,120.6484,120.7126,120.6163,120.6885,4805.0
2017-04-28 14:35:00,150.5,150.54,150.42,150.5,6210.0,120.7126,120.7447,120.6484,120.7126,6210.0
2017-04-28 14:40:00,150.5,150.64,150.49,150.58,6864.0,120.7126,120.8249,120.7046,120.7768,6864.0
2017-04-28 14:45:00,150.59,150.67,150.57,150.62,8505.0,120.7848,120.8489,120.7687,120.8088,8505.0
2017-04-28 14:50:00,150.62,150.63,150.41,150.5,23030.0,120.8088,120.8169,120.6404,120.7126,23030.0
2017-04-28 14:55:00,150.51,150.63,150.51,150.57,7788.0,120.7206,120.8169,120.7206,120.7687,7788.0
2017-04-28 15:00:00,150.58,150.61,150.51,150.61,9795.0,120.7768,120.8008,120.7206,120.8008,9795.0
2017-04-28 15:05:00,150.61,150.79,150.61,150.76,7093.0,120.8008,120.9452,120.8008,120.9211,7093.0
2017-04-28 15:10:00,150.78,150.79,150.69,150.72,18815.0,120.9372,120.9452,120.865,120.8891,18815.0
2017-04-28 15:15:00,150.74,150.83,150.7,150.83,15869.0,120.9051,120.9773,120.873,120.9773,15869.0
2017-04-28 15:20:00,150.84,150.91,150.78,150.91,17828.0,120.9853,121.0414,120.9372,121.0414,17828.0
2017-04-28 15:25:00,150.9,150.91,150.78,150.83,12301.0,121.0334,121.0414,120.9372,120.9773,12301.0
2017-04-28 15:30:00,150.83,151.01,150.74,150.98,19460.0,120.9773,121.1217,120.9051,121.0976,19460.0
2017-04-28 15:35:00,150.99,150.99,150.79,150.89,14336.0,121.1056,121.1056,120.9452,121.0254,14336.0
2017-04-28 15:40:00,150.86,150.96,150.82,150.91,22037.0,121.0013,121.0816,120.9693,121.0414,22037.0
2017-04-28 15:45:00,150.89,150.99,150.89,150.98,32309.0,121.0254,121.1056,121.0254,121.0976,32309.0
2017-04-28 15:50:00,150.99,151.03,150.92,150.97,28742.0,121.1056,121.1377,121.0495,121.0896,28742.0
2017-04-28 15:55:00,150.97,151.09,150.91,150.93,86653.0,121.0896,121.1858,121.0414,121.0575,86653.0
2017-05-01 09:30:00,151.81,151.81,151.0,151.12,14939.0,121.7633,121.7633,121.1136,121.2099,14939.0
2017-05-01 09:35:00,151.11,151.15,150.56,150.87,4500.0,121.2019,121.2339,120.7607,121.0094,4500.0
2017-05-01 09:40:00,150.96,151.07,150.67,150.92,4900.0,121.0816,121.1698,120.8489,121.0495,4900.0
2017-05-01 09:45:00,150.99,151.09,150.67,150.79,8030.0,121.1056,121.1858,120.8489,120.9452,8030.0
2017-05-01 09:50:00,150.78,151.0,150.62,150.92,5704.0,120.9372,121.1136,120.8088,121.0495,5704.0
2017-05-01 09:55:00,150.95,151.26,150.89,151.18,10084.0,121.0735,121.3222,121.0254,121.258,10084.0
2017-05-01 10:00:00,151.09,151.1,150.69,150.81,42002.0,121.1858,121.1938,120.865,120.9612,42002.0
2017-05-01 10:05:00,150.65,150.75,150.55,150.55,13874.0,120.8329,120.9131,120.7527,120.7527,13874.0
2017-05-01 10:10:00,150.55,150.55,150.35,150.35,20451.0,120.7527,120.7527,120.5923,120.5923,20451.0
2017-05-01 10:15:00,150.35,150.39,150.3,150.32,19961.0,120.5923,120.6244,120.5522,120.5682,19961.0
2017-05-01 10:20:00,150.34,150.34,149.85,149.94,18987.0,120.5843,120.5843,120.1912,120.2634,18987.0
2017-05-01 10:25:00,149.93,150.23,149.93,150.09,6700.0,120.2554,120.496,120.2554,120.3837,6700.0
2017-05-01 10:30:00,150.04,150.65,150.03,150.65,7741.0,120.3436,120.8329,120.3356,120.8329,7741.0
2017-05-01 10:35:00,150.53,150.96,150.53,150.86,24509.0,120.7367,121.0816,120.7367,121.0013,24509.0
2017-05-01 10:40:00,150.91,151.18,150.82,150.87,35673.0,121.0414,121.258,120.9693,121.0094,35673.0
2017-05-01 10:45:00,150.84,151.17,150.78,151.13,9142.0,120.9853,121.25,120.9372,121.2179,9142.0
2017-05-01 10:50:00,151.11,151.27,151.05,151.27,12914.0,121.2019,121.3302,121.1537,121.3302,12914.0
2017-05-01 10:55:00,151.27,151.3,151.09,151.29,13691.0,121.3302,121.3543,121.1858,121.3462,13691.0
2017-05-01 11:00:00,151.21,151.22,151.02,151.12,11067.0,121.2821,121.2901,121.1297,121.2099,11067.0
2017-05-01 11:05:00,151.13,151.27,151.13,151.19,5557.0,121.2179,121.3302,121.2179,121.266,5557.0
2017-05-01 11:10:00,151.2,151.71,151.17,151.7,10970.0,121.2741,121.6831,121.25,121.6751,10970.0
2017-05-01 11:15:00,151.71,151.71,151.42,151.48,9059.0,121.6831,121.6831,121.4505,121.4986,9059.0
2017-05-01 11:20:00,151.41,151.82,151.4,151.82,12294.0,121.4425,121.7713,121.4345,121.7713,12294.0
2017-05-01 11:25:00,151.78,152.0,151.75,151.86,26324.0,121.7393,121.9157,121.7152,121.8034,26324.0
2017-05-01 11:30:00,151.86,152.01,151.74,151.79,22514.0,121.8034,121.9237,121.7072,121.7473,22514.0
2017-05-01 11:35:00,151.77,151.77,151.63,151.77,11039.0,121.7312,121.7312,121.6189,121.7312,11039.0
2017-05-01 11:40:00,151.8,151.9,151.76,151.9,4600.0,121.7553,121.8355,121.7232,121.8355,4600.0
2017-05-01 11:45:00,151.9,152.17,151.87,152.05,35650.0,121.8355,122.0521,121.8114,121.9558,35650.0
2017-05-01 11:50:00,152.02,152.1,151.91,151.98,8422.0,121.9318,121.9959,121.8435,121.8997,8422.0
2017-05-01 11:55:00,151.94,152.13,151.93,152.03,7950.0,121.8676,122.02,121.8596,121.9398,7950.0
2017-05-01 12:00:00,152.06,152.06,151.93,151.95,9703.0,121.9638,121.9638,121.8596,121.8756,9703.0
2017-05-01 12:05:00,151.94,152.05,151.92,152.05,10590.0,121.8676,121.9558,121.8515,121.9558,10590.0
2017-05-01 12:10:00,152.06,152.11,151.97,152.0,15050.0,121.9638,122.0039,121.8917,121.9157,15050.0
2017-05-01 12:15:00,151.96,151.99,151.88,151.97,8600.0,121.8836,121.9077,121.8195,121.8917,8600.0
2017-05-01 12:20:00,151.94,151.94,151.64,151.73,7617.0,121.8676,121.8676,121.627,121.6992,7617.0
2017-05-01 12:25:00,151.69,151.7,151.58,151.7,5946.0,121.6671,121.6751,121.5788,121.6751,5946.0
2017-05-01 12:30:00,151.71,151.83,151.69,151.75,4400.0,121.6831,121.7794,121.6671,121.7152,4400.0
2017-05-01 12:35:00,151.78,151.78,151.64,151.78,13292.0,121.7393,121.7393,121.627,121.7393,13292.0
2017-05-01 12:40:00,151.78,151.98,151.77,151.89,6195.0,121.7393,121.8997,121.7312,121.8275,6195.0
2017-05-01 12:45:00,151.93,151.98,151.79,151.79,12578.0,121.8596,121.8997,121.7473,121.7473,12578.0
2017-05-01 12:50:00,151.78,151.84,151.38,151.79,12978.0,121.7393,121.7874,121.4184,121.7473,12978.0
2017-05-01 12:55:00,151.73,151.84,151.63,151.67,16795.0,121.6992,121.7874,121.6189,121.651,16795.0
2017-05-01 13:00:00,151.67,151.75,151.6,151.63,9304.0,121.651,121.7152,121.5949,121.6189,9304.0
2017-05-01 13:05:00,151.61,151.81,151.61,151.8,5600.0,121.6029,121.7633,121.6029,121.7553,5600.0
2017-05-01 13:10:00,151.76,151.86,151.71,151.78,9939.0,121.7232,121.8034,121.6831,121.7393,9939.0
2017-05-01 13:15:00,151.78,151.91,151.77,151.89,2200.0,121.7393,121.8435,121.7312,121.8275,2200.0
2017-05-01 13:20:00,151.89,151.9,151.81,151.84,6562.0,121.8275,121.8355,121.7633,121.7874,6562.0
2017-05-01 13:25:00,151.82,151.88,151.7,151.73,11159.0,121.7713,121.8195,121.6751,121.6992,11159.0
2017-05-01 13:30:00,151.72,152.0,151.72,152.0,13273.0,121.6911,121.9157,121.6911,121.9157,13273.0
2017-05-01 13:35:00,152.01,152.04,151.93,151.98,5606.0,121.9237,121.9478,121.8596,121.8997,5606.0
2017-05-01 13:40:00,151.96,152.25,151.94,152.25,6980.0,121.8836,122.1162,121.8676,122.1162,6980.0
2017-05-01 13:45:00,152.25,152.29,152.06,152.19,8436.0,122.1162,122.1483,121.9638,122.0681,8436.0
2017-05-01 13:50:00,152.13,152.34,152.08,152.22,12746.0,122.02,122.1884,121.9799,122.0922,12746.0
2017-05-01 13:55:00,152.2,152.37,152.19,152.33,12249.0,122.0761,122.2125,122.0681,122.1804,12249.0
2017-05-01 14:00:00,152.34,152.47,152.18,152.25,20577.0,122.1884,122.2927,122.0601,122.1162,20577.0
2017-05-01 14:05:00,152.25,152.25,151.88,151.9,50650.0,122.1162,122.1162,121.8195,121.8355,50650.0
2017-05-01 14:10:00,151.93,151.93,151.8,151.8,19811.0,121.8596,121.8596,121.7553,121.7553,19811.0
2017-05-01 14:15:00,151.86,151.89,151.68,151.71,19522.0,121.8034,121.8275,121.659,121.6831,19522.0
2017-05-01 14:20:00,151.69,151.8,151.68,151.74,19723.0,121.6671,121.7553,121.659,121.7072,19723.0
2017-05-01 14:25:00,151.75,151.94,151.74,151.92,26353.0,121.7152,121.8676,121.7072,121.8515,26353.0
2017-05-01 14:30:00,151.84,151.98,151.81,151.93,21751.0,121.7874,121.8997,121.7633,121.8596,21751.0
2017-05-01 14:35:00,151.9,152.07,151.9,151.95,27232.0,121.8355,121.9719,121.8355,121.8756,27232.0
2017-05-01 14:40:00,151.95,152.04,151.92,151.96,14637.0,121.8756,121.9478,121.8515,121.8836,14637.0
2017-05-01 14:45:00,151.98,152.02,151.89,151.96,16924.0,121.8997,121.9318,121.8275,121.8836,16924.0
2017-05-01 14:50:00,151.95,151.98,151.89,151.9,17435.0,121.8756,121.8997,121.8275,121.8355,17435.0
2017-05-01 14:55:00,151.91,152.03,151.9,152.0,18408.0,121.8435,121.9398,121.8355,121.9157,18408.0
2017-05-01 15:00:00,152.03,152.18,152.0,152.14,21828.0,121.9398,122.0601,121.9157,122.028,21828.0
2017-05-01 15:05:00,152.14,152.3,152.08,152.24,28165.0,122.028,122.1563,121.9799,122.1082,28165.0
2017-05-01 15:10:00,152.25,152.25,152.07,152.07,38789.0,122.1162,122.1162,121.9719,121.9719,38789.0
2017-05-01 15:15:00,152.07,152.12,151.89,152.09,27945.0,121.9719,122.012,121.8275,121.9879,27945.0
2017-05-01 15:20:00,152.09,152.1,151.96,152.03,20082.0,121.9879,121.9959,121.8836,121.9398,20082.0
2017-05-01 15:25:00,152.05,152.1,151.84,151.84,29104.0,121.9558,121.9959,121.7874,121.7874,29104.0
2017-05-01 15:30:00,151.84,152.2,151.84,152.12,45206.0,121.7874,122.0761,121.7874,122.012,45206.0
2017-05-01 15:35:00,152.13,152.19,151.97,152.02,38172.0,122.02,122.0681,121.8917,121.9318,38172.0
2017-05-01 15:40:00,152.02,152.1,152.0,152.07,40849.0,121.9318,121.9959,121.9157,121.9719,40849.0
2017-05-01 15:45:00,152.06,152.06,151.9,151.96,51506.0,121.9638,121.9638,121.8355,121.8836,51506.0
2017-05-01 15:50:00,151.96,152.1,151.94,152.05,72132.0,121.8836,121.9959,121.8676,121.9558,72132.0
2017-05-01 15:55:00,152.05,152.08,151.92,151.98,104121.0,121.9558,121.9799,121.8515,121.8997,104121.0
2017-05-02 09:30:00,162.75,163.36,162.11,163.06,299848.0,130.538,131.0273,130.0247,130.7867,299848.0
2017-05-02 09:35:00,163.16,163.19,161.12,161.44,150812.0,130.8669,130.891,129.2307,129.4873,150812.0
2017-05-02 09:40:00,161.48,162.0,160.8,161.47,172013.0,129.5194,129.9365,128.974,129.5114,172013.0
2017-05-02 09:45:00,161.44,161.62,160.45,160.5,125723.0,129.4873,129.6317,128.6933,128.7334,125723.0
2017-05-02 09:50:00,160.47,161.2,160.15,160.59,82547.0,128.7093,129.2948,128.4526,128.8056,82547.0
2017-05-02 09:55:00,160.5,160.96,160.05,160.23,69341.0,128.7334,129.1023,128.3724,128.5168,69341.0
2017-05-02 10:00:00,160.23,161.02,160.03,160.99,64050.0,128.5168,129.1504,128.3564,129.1264,64050.0
2017-05-02 10:05:00,160.98,160.99,160.51,160.7,59902.0,129.1184,129.1264,128.7414,128.8938,59902.0
2017-05-02 10:10:00,160.7,161.35,160.7,161.31,59647.0,128.8938,129.4151,128.8938,129.383,59647.0
2017-05-02 10:15:00,161.27,161.34,160.23,160.23,96499.0,129.351,129.4071,128.5168,128.5168,96499.0
2017-05-02 10:20:00,160.23,160.45,159.89,160.45,111790.0,128.5168,128.6933,128.2441,128.6933,111790.0
2017-05-02 10:25:00,160.4,161.19,160.34,160.83,103517.0,128.6532,129.2868,128.605,128.9981,103517.0
2017-05-02 10:30:00,160.8,161.76,160.71,161.3,77963.0,128.974,129.744,128.9018,129.375,77963.0
2017-05-02 10:35:00,161.31,161.68,161.07,161.59,51118.0,129.383,129.6798,129.1906,129.6076,51118.0
2017-05-02 10:40:00,161.53,161.82,161.39,161.65,65008.0,129.5595,129.7921,129.4472,129.6558,65008.0
2017-05-02 10:45:00,161.65,161.73,160.99,161.44,52770.0,129.6558,129.7199,129.1264,129.4873,52770.0
2017-05-02 10:50:00,161.5,161.52,161.12,161.24,29852.0,129.5354,129.5515,129.2307,129.3269,29852.0
2017-05-02 10:55:00,161.24,161.53,161.13,161.4,62573.0,129.3269,129.5595,129.2387,129.4552,62573.0
2017-05-02 11:00:00,161.37,161.45,160.79,160.88,50675.0,129.4312,129.4953,128.966,129.0382,50675.0
2017-05-02 11:05:00,160.87,160.87,160.4,160.71,34570.0,129.0301,129.0301,128.6532,128.9018,34570.0
2017-05-02 11:10:00,160.72,160.9,160.42,160.58,24458.0,128.9098,129.0542,128.6692,128.7975,24458.0
2017-05-02 11:15:00,160.5,160.74,160.11,160.7,30772.0,128.7334,128.9259,128.4206,128.8938,30772.0
2017-05-02 11:20:00,160.61,160.67,160.18,160.38,24944.0,128.8216,128.8697,128.4767,128.6371,24944.0
2017-05-02 11:25:00,160.3,160.63,160.2,160.47,10848.0,128.573,128.8376,128.4927,128.7093,10848.0
2017-05-02 11:30:00,160.44,160.44,160.1,160.35,27152.0,128.6852,128.6852,128.4125,128.6131,27152.0
2017-05-02 11:35:00,160.31,160.39,160.16,160.34,15665.0,128.581,128.6451,128.4607,128.605,15665.0
2017-05-02 11:40:00,160.28,160.61,160.17,160.61,22425.0,128.5569,128.8216,128.4687,128.8216,22425.0
2017-05-02 11:45:00,160.6,160.9,160.31,160.32,38366.0,128.8136,129.0542,128.581,128.589,38366.0
2017-05-02 11:50:00,160.3,160.65,160.15,160.41,28168.0,128.573,128.8537,128.4526,128.6612,28168.0
2017-05-02 11:55:00,160.41,160.8,160.34,160.77,24864.0,128.6612,128.974,128.605,128.9499,24864.0
2017-05-02 12:00:00,160.81,160.99,160.74,160.8,23594.0,128.982,129.1264,128.9259,128.974,23594.0
2017-05-02 12:05:00,160.88,161.29,160.8,161.29,16671.0,129.0382,129.367,128.974,129.367,16671.0
2017-05-02 12:10:00,161.25,161.48,161.15,161.3,24839.0,129.3349,129.5194,129.2547,129.375,24839.0
2017-05-02 12:15:00,161.32,161.33,160.9,160.9,30917.0,129.3911,129.3991,129.0542,129.0542,30917.0
2017-05-02 12:20:00,160.87,160.98,160.64,160.66,18989.0,129.0301,129.1184,128.8457,128.8617,18989.0
2017-05-02 12:25:00,160.7,160.83,160.59,160.7,10766.0,128.8938,128.9981,128.8056,128.8938,10766.0
2017-05-02 12:30:00,160.78,160.78,160.43,160.43,9298.0,128.9579,128.9579,128.6772,128.6772,9298.0
2017-05-02 12:35:00,160.43,160.61,160.31,160.39,13531.0,128.6772,128.8216,128.581,128.6451,13531.0
2017-05-02 12:40:00,160.36,160.62,160.35,160.54,17533.0,128.6211,128.8296,128.6131,128.7655,17533.0
2017-05-02 12:45:00,160.5,160.53,159.98,160.03,32923.0,128.7334,128.7574,128.3163,128.3564,32923.0
2017-05-02 12:50:00,160.03,160.06,159.51,159.91,26257.0,128.3564,128.3805,127.9393,128.2601,26257.0
2017-05-02 12:55:00,159.91,160.74,159.84,160.55,30091.0,128.2601,128.9259,128.204,128.7735,30091.0
2017-05-02 13:00:00,160.52,160.56,160.26,160.53,11530.0,128.7494,128.7815,128.5409,128.7574,11530.0
2017-05-02 13:05:00,160.56,160.77,160.5,160.72,10200.0,128.7815,128.9499,128.7334,128.9098,10200.0
2017-05-02 13:10:00,160.78,160.78,159.97,160.24,33666.0,128.9579,128.9579,128.3083,128.5248,33666.0
2017-05-02 13:15:00,160.13,160.43,160.11,160.2,12404.0,128.4366,128.6772,128.4206,128.4927,12404.0
2017-05-02 13:20:00,160.23,160.43,160.16,160.16,5164.0,128.5168,128.6772,128.4607,128.4607,5164.0
2017-05-02 13:25:00,160.2,160.35,160.03,160.08,17419.0,128.4927,128.6131,128.3564,128.3965,17419.0
2017-05-02 13:30:00,160.09,160.14,159.75,160.02,16066.0,128.4045,128.4446,128.1318,128.3484,16066.0
2017-05-02 13:35:00,159.97,160.09,159.79,160.09,9117.0,128.3083,128.4045,128.1639,128.4045,9117.0
2017-05-02 13:40:00,160.06,160.26,159.88,159.98,22050.0,128.3805,128.5409,128.2361,128.3163,22050.0
2017-05-02 13:45:00,159.89,160.09,159.88,159.98,15454.0,128.2441,128.4045,128.2361,128.3163,15454.0
2017-05-02 13:50:00,159.97,160.05,159.84,159.96,22666.0,128.3083,128.3724,128.204,128.3002,22666.0
2017-05-02 13:55:00,159.91,160.02,159.87,159.97,24637.0,128.2601,128.3484,128.2281,128.3083,24637.0
2017-05-02 14:00:00,160.0,160.03,159.72,159.77,41722.0,128.3323,128.3564,128.1077,128.1479,41722.0
2017-05-02 14:05:00,159.79,159.83,159.7,159.82,16229.0,128.1639,128.196,128.0917,128.188,16229.0
2017-05-02 14:10:00,159.83,160.14,159.83,160.13,33077.0,128.196,128.4446,128.196,128.4366,33077.0
2017-05-02 14:15:00,160.13,160.2,159.96,160.2,22848.0,128.4366,128.4927,128.3002,128.4927,22848.0
2017-05-02 14:20:00,160.19,160.39,160.13,160.3,28237.0,128.4847,128.6451,128.4366,128.573,28237.0
2017-05-02 14:25:00,160.31,160.64,160.3,160.5,26485.0,128.581,128.8457,128.573,128.7334,26485.0
2017-05-02 14:30:00,160.5,160.58,160.19,160.22,32986.0,128.7334,128.7975,128.4847,128.5088,32986.0
2017-05-02 14:35:00,160.18,160.2,159.87,159.87,28922.0,128.4767,128.4927,128.2281,128.2281,28922.0
2017-05-02 14:40:00,159.88,159.94,159.46,159.76,39502.0,128.2361,128.2842,127.8992,128.1398,39502.0
2017-05-02 14:45:00,159.77,160.25,159.77,160.01,22009.0,128.1479,128.5328,128.1479,128.3403,22009.0
2017-05-02 14:50:00,159.97,160.04,159.78,159.92,21086.0,128.3083,128.3644,128.1559,128.2682,21086.0
2017-05-02 14:55:00,159.94,160.25,159.87,160.06,24220.0,128.2842,128.5328,128.2281,128.3805,24220.0
2017-05-02 15:00:00,160.09,160.15,159.77,159.85,36213.0,128.4045,128.4526,128.1479,128.212,36213.0
2017-05-02 15:05:00,159.85,160.1,159.84,160.05,29824.0,128.212,128.4125,128.204,128.3724,29824.0
2017-05-02 15:10:00,160.07,160.3,159.96,160.22,63250.0,128.3885,128.573,128.3002,128.5088,63250.0
2017-05-02 15:15:00,160.2,160.44,160.09,160.31,49843.0,128.4927,128.6852,128.4045,128.581,49843.0
2017-05-02 15:20:00,160.29,160.45,160.27,160.39,25607.0,128.5649,128.6933,128.5489,128.6451,25607.0
2017-05-02 15:25:00,160.4,160.53,160.33,160.45,40429.0,128.6532,128.7574,128.597,128.6933,40429.0
2017-05-02 15:30:00,160.49,160.63,160.45,160.45,39691.0,128.7253,128.8376,128.6933,128.6933,39691.0
2017-05-02 15:35:00,160.46,160.59,160.35,160.59,47377.0,128.7013,128.8056,128.6131,128.8056,47377.0
2017-05-02 15:40:00,160.59,160.7,160.35,160.5,55148.0,128.8056,128.8938,128.6131,128.7334,55148.0
2017-05-02 15:45:00,160.57,160.58,160.4,160.46,42981.0,128.7895,128.7975,128.6532,128.7013,42981.0
2017-05-02 15:50:00,160.47,160.54,160.26,160.39,83570.0,128.7093,128.7655,128.5409,128.6451,83570.0
2017-05-02 15:55:00,160.39,160.52,160.37,160.46,136236.0,128.6451,128.7494,128.6291,128.7013,136236.0
2017-05-03 09:30:00,159.45,159.63,158.36,159.11,45686.0,127.8912,128.0356,127.0169,127.6185,45686.0
2017-05-03 09:35:00,159.11,159.76,158.93,159.63,60139.0,127.6185,128.1398,127.4741,128.0356,60139.0
2017-05-03 09:40:00,159.74,160.18,159.26,159.32,28741.0,128.1238,128.4767,127.7388,127.7869,28741.0
2017-05-03 09:45:00,159.43,160.04,159.4,159.8,27052.0,127.8751,128.3644,127.8511,128.1719,27052.0
2017-05-03 09:50:00,159.95,160.03,159.76,159.86,29295.0,128.2922,128.3564,128.1398,128.22,29295.0
2017-05-03 09:55:00,159.87,159.99,159.64,159.82,17379.0,128.2281,128.3243,128.0436,128.188,17379.0
2017-05-03 10:00:00,159.83,159.89,159.63,159.65,16858.0,128.196,128.2441,128.0356,128.0516,16858.0
2017-05-03 10:05:00,159.71,159.82,159.41,159.44,25905.0,128.0997,128.188,127.8591,127.8832,25905.0
2017-05-03 10:10:00,159.5,159.61,159.27,159.44,37625.0,127.9313,128.0195,127.7468,127.8832,37625.0
2017-05-03 10:15:00,159.45,159.65,159.33,159.35,28063.0,127.8912,128.0516,127.7949,127.811,28063.0
2017-05-03 10:20:00,159.37,159.6,159.34,159.47,17513.0,127.827,128.0115,127.803,127.9072,17513.0
2017-05-03 10:25:00,159.41,159.64,159.39,159.62,10929.0,127.8591,128.0436,127.8431,128.0275,10929.0
2017-05-03 10:30:00,159.58,159.62,159.13,159.13,11951.0,127.9955,128.0275,127.6345,127.6345,11951.0
2017-05-03 10:35:00,159.12,159.12,158.56,158.64,32693.0,127.6265,127.6265,127.1773,127.2415,32693.0
2017-05-03 10:40:00,158.64,158.66,158.35,158.35,27924.0,127.2415,127.2575,127.0089,127.0089,27924.0
2017-05-03 10:45:00,158.34,158.39,157.95,158.21,28330.0,127.0009,127.041,126.6881,126.8966,28330.0
2017-05-03 10:50:00,158.25,158.3,157.93,158.06,13697.0,126.9287,126.9688,126.672,126.7763,13697.0
2017-05-03 10:55:00,158.08,158.1,157.86,157.86,21029.0,126.7923,126.8084,126.6159,126.6159,21029.0
2017-05-03 11:00:00,157.88,157.89,157.4,157.41,42007.0,126.6319,126.6399,126.2469,126.2549,42007.0
2017-05-03 11:05:00,157.48,157.78,157.41,157.78,24467.0,126.3111,126.5517,126.2549,126.5517,24467.0
2017-05-03 11:10:00,157.78,158.68,157.78,158.25,25759.0,126.5517,127.2736,126.5517,126.9287,25759.0
2017-05-03 11:15:00,158.25,158.74,158.19,158.67,17660.0,126.9287,127.3217,126.8806,127.2656,17660.0
2017-05-03 11:20:00,158.69,158.86,158.52,158.52,11680.0,127.2816,127.418,127.1453,127.1453,11680.0
2017-05-03 11:25:00,158.52,158.52,158.21,158.26,16541.0,127.1453,127.1453,126.8966,126.9367,16541.0
2017-05-03 11:30:00,158.3,158.39,158.19,158.26,13634.0,126.9688,127.041,126.8806,126.9367,13634.0
2017-05-03 11:35:00,158.31,158.41,158.21,158.26,10878.0,126.9768,127.057,126.8966,126.9367,10878.0
2017-05-03 11:40:00,158.23,158.28,158.09,158.18,6958.0,126.9127,126.9528,126.8004,126.8725,6958.0
2017-05-03 11:45:00,158.15,158.45,158.15,158.44,8820.0,126.8485,127.0891,126.8485,127.0811,8820.0
2017-05-03 11:50:00,158.43,158.66,158.43,158.52,6915.0,127.0731,127.2575,127.0731,127.1453,6915.0
2017-05-03 11:55:00,158.56,158.69,158.49,158.68,9258.0,127.1773,127.2816,127.1212,127.2736,9258.0
2017-05-03 12:00:00,158.66,158.66,158.28,158.29,11982.0,127.2575,127.2575,126.9528,126.9608,11982.0
2017-05-03 12:05:00,158.28,158.34,158.18,158.18,9749.0,126.9528,127.0009,126.8725,126.8725,9749.0
2017-05-03 12:10:00,158.21,158.24,158.06,158.11,11509.0,126.8966,126.9207,126.7763,126.8164,11509.0
2017-05-03 12:15:00,158.11,158.3,158.08,158.19,16085.0,126.8164,126.9688,126.7923,126.8806,16085.0
2017-05-03 12:20:00,158.18,158.25,158.05,158.05,5160.0,126.8725,126.9287,126.7683,126.7683,5160.0
2017-05-03 12:25:00,158.05,158.31,158.05,158.22,9945.0,126.7683,126.9768,126.7683,126.9046,9945.0
2017-05-03 12:30:00,158.25,158.32,158.21,158.25,9133.0,126.9287,126.9848,126.8966,126.9287,9133.0
2017-05-03 12:35:00,158.24,158.34,158.11,158.33,6322.0,126.9207,127.0009,126.8164,126.9929,6322.0
2017-05-03 12:40:00,158.37,158.49,158.32,158.37,9094.0,127.0249,127.1212,126.9848,127.0249,9094.0
2017-05-03 12:45:00,158.4,158.42,158.29,158.29,7442.0,127.049,127.065,126.9608,126.9608,7442.0
2017-05-03 12:50:00,158.29,158.55,158.18,158.52,10042.0,126.9608,127.1693,126.8725,127.1453,10042.0
2017-05-03 12:55:00,158.5,158.59,158.45,158.53,6027.0,127.1292,127.2014,127.0891,127.1533,6027.0
2017-05-03 13:00:00,158.54,158.64,158.53,158.61,8500.0,127.1613,127.2415,127.1533,127.2174,8500.0
2017-05-03 13:05:00,158.59,158.59,158.34,158.34,4573.0,127.2014,127.2014,127.0009,127.0009,4573.0
2017-05-03 13:10:00,158.36,158.48,158.36,158.43,6839.0,127.0169,127.1132,127.0169,127.0731,6839.0
2017-05-03 13:15:00,158.46,158.56,158.42,158.53,8000.0,127.0971,127.1773,127.065,127.1533,8000.0
2017-05-03 13:20:00,158.57,158.61,158.49,158.53,3700.0,127.1854,127.2174,127.1212,127.1533,3700.0
2017-05-03 13:25:00,158.49,158.54,158.4,158.45,3977.0,127.1212,127.1613,127.049,127.0891,3977.0
2017-05-03 13:30:00,158.47,158.5,158.41,158.42,6641.0,127.1052,127.1292,127.057,127.065,6641.0
2017-05-03 13:35:00,158.42,158.52,158.36,158.47,8811.0,127.065,127.1453,127.0169,127.1052,8811.0
2017-05-03 13:40:00,158.5,158.56,158.42,158.56,5800.0,127.1292,127.1773,127.065,127.1773,5800.0
2017-05-03 13:45:00,158.55,158.65,158.54,158.65,8354.0,127.1693,127.2495,127.1613,127.2495,8354.0
2017-05-03 13:50:00,158.66,158.77,158.61,158.61,8789.0,127.2575,127.3458,127.2174,127.2174,8789.0
2017-05-03 13:55:00,158.61,158.67,158.48,158.67,8349.0,127.2174,127.2656,127.1132,127.2656,8349.0
2017-05-03 14:00:00,158.73,159.01,158.73,158.79,9813.0,127.3137,127.5383,127.3137,127.3618,9813.0
2017-05-03 14:05:00,158.82,158.93,158.54,158.64,10945.0,127.3859,127.4741,127.1613,127.2415,10945.0
2017-05-03 14:10:00,158.63,158.68,158.5,158.53,9032.0,127.2335,127.2736,127.1292,127.1533,9032.0
2017-05-03 14:15:00,158.54,158.55,158.03,158.15,25697.0,127.1613,127.1693,126.7522,126.8485,25697.0
2017-05-03 14:20:00,158.15,158.24,157.95,157.99,14537.0,126.8485,126.9207,126.6881,126.7202,14537.0
2017-05-03 14:25:00,157.99,158.03,157.85,158.03,12742.0,126.7202,126.7522,126.6079,126.7522,12742.0
2017-05-03 14:30:00,157.99,158.17,157.94,158.17,12952.0,126.7202,126.8645,126.6801,126.8645,12952.0
2017-05-03 14:35:00,158.14,158.16,157.94,157.99,16507.0,126.8405,126.8565,126.6801,126.7202,16507.0
2017-05-03 14:40:00,158.0,158.09,157.92,158.02,12840.0,126.7282,126.8004,126.664,126.7442,12840.0
2017-05-03 14:45:00,158.02,158.15,157.98,158.07,8022.0,126.7442,126.8485,126.7121,126.7843,8022.0
2017-05-03 14:50:00,158.11,158.19,158.03,158.12,7954.0,126.8164,126.8806,126.7522,126.8244,7954.0
2017-05-03 14:55:00,158.12,158.26,158.01,158.2,27462.0,126.8244,126.9367,126.7362,126.8886,27462.0
2017-05-03 15:00:00,158.21,158.58,158.2,158.47,14461.0,126.8966,127.1934,126.8886,127.1052,14461.0
2017-05-03 15:05:00,158.45,158.45,158.26,158.31,13134.0,127.0891,127.0891,126.9367,126.9768,13134.0
2017-05-03 15:10:00,158.32,158.44,158.24,158.33,18851.0,126.9848,127.0811,126.9207,126.9929,18851.0
2017-05-03 15:15:00,158.37,158.67,158.35,158.63,21951.0,127.0249,127.2656,127.0089,127.2335,21951.0
2017-05-03 15:20:00,158.63,158.82,158.58,158.62,34317.0,127.2335,127.3859,127.1934,127.2255,34317.0
2017-05-03 15:25:00,158.61,158.74,158.47,158.68,24964.0,127.2174,127.3217,127.1052,127.2736,24964.0
2017-05-03 15:30:00,158.68,158.79,158.6,158.69,39904.0,127.2736,127.3618,127.2094,127.2816,39904.0
2017-05-03 15:35:00,158.7,158.81,158.68,158.74,34209.0,127.2896,127.3779,127.2736,127.3217,34209.0
2017-05-03 15:40:00,158.74,158.75,158.44,158.51,50935.0,127.3217,127.3297,127.0811,127.1372,50935.0
2017-05-03 15:45:00,158.51,158.59,158.5,158.59,46024.0,127.1372,127.2014,127.1292,127.2014,46024.0
2017-05-03 15:50:00,158.59,158.65,158.55,158.62,63070.0,127.2014,127.2495,127.1693,127.2255,63070.0
2017-05-03 15:55:00,158.61,158.73,158.54,158.61,96685.0,127.2174,127.3137,127.1613,127.2174,96685.0
2017-05-04 09:30:00,159.16,159.62,158.16,158.37,42327.0,127.6586,128.0275,126.8565,127.0249,42327.0
2017-05-04 09:35:00,158.63,159.03,158.14,158.34,73195.0,127.2335,127.5543,126.8405,127.0009,73195.0
2017-05-04 09:40:00,158.3,158.65,158.1,158.59,50584.0,126.9688,127.2495,126.8084,127.2014,50584.0
2017-05-04 09:45:00,158.71,159.05,158.13,158.37,31379.0,127.2976,127.5704,126.8324,127.0249,31379.0
2017-05-04 09:50:00,158.44,158.65,157.95,158.02,47751.0,127.0811,127.2495,126.6881,126.7442,47751.0
2017-05-04 09:55:00,157.97,158.32,157.85,158.32,27737.0,126.7041,126.9848,126.6079,126.9848,27737.0
2017-05-04 10:00:00,158.31,158.86,158.27,158.66,38700.0,126.9768,127.418,126.9447,127.2575,38700.0
2017-05-04 10:05:00,158.72,158.72,158.02,158.15,22443.0,127.3057,127.3057,126.7442,126.8485,22443.0
2017-05-04 10:10:00,158.08,158.15,157.95,158.03,13207.0,126.7923,126.8485,126.6881,126.7522,13207.0
2017-05-04 10:15:00,158.06,158.41,158.03,158.27,9828.0,126.7763,127.057,126.7522,126.9447,9828.0
2017-05-04 10:20:00,158.3,158.33,158.03,158.09,13321.0,126.9688,126.9929,126.7522,126.8004,13321.0
2017-05-04 10:25:00,158.08,158.38,157.73,157.73,30770.0,126.7923,127.033,126.5116,126.5116,30770.0
2017-05-04 10:30:00,157.75,157.99,157.75,157.96,11468.0,126.5277,126.7202,126.5277,126.6961,11468.0
2017-05-04 10:35:00,157.93,158.03,157.62,157.85,32558.0,126.672,126.7522,126.4234,126.6079,32558.0
2017-05-04 10:40:00,157.81,157.86,157.32,157.33,18225.0,126.5758,126.6159,126.1828,126.1908,18225.0
2017-05-04 10:45:00,157.41,157.41,157.02,157.12,20539.0,126.2549,126.2549,125.9421,126.0223,20539.0
2017-05-04 10:50:00,157.08,157.19,156.91,156.98,32381.0,125.9903,126.0785,125.8539,125.9101,32381.0
2017-05-04 10:55:00,156.97,157.13,156.94,157.1,9595.0,125.902,126.0304,125.878,126.0063,9595.0
2017-05-04 11:00:00,157.14,157.35,157.14,157.33,18601.0,126.0384,126.2068,126.0384,126.1908,18601.0
2017-05-04 11:05:00,157.29,157.29,156.86,156.89,12061.0,126.1587,126.1587,125.8138,125.8379,12061.0
2017-05-04 11:10:00,156.88,157.11,156.81,157.09,14633.0,125.8298,126.0143,125.7737,125.9983,14633.0
2017-05-04 11:15:00,157.1,157.17,156.97,157.11,13300.0,126.0063,126.0625,125.902,126.0143,13300.0
2017-05-04 11:20:00,157.13,157.16,156.92,157.0,12205.0,126.0304,126.0544,125.8619,125.9261,12205.0
2017-05-04 11:25:00,156.99,157.03,156.79,156.94,28823.0,125.9181,125.9502,125.7577,125.878,28823.0
2017-05-04 11:30:00,156.97,157.04,156.74,156.84,28249.0,125.902,125.9582,125.7176,125.7978,28249.0
2017-05-04 11:35:00,156.85,157.09,156.84,157.0,16299.0,125.8058,125.9983,125.7978,125.9261,16299.0
2017-05-04 11:40:00,156.99,157.0,156.76,156.88,13614.0,125.9181,125.9261,125.7336,125.8298,13614.0
2017-05-04 11:45:00,156.86,156.86,156.48,156.5,15981.0,125.8138,125.8138,125.509,125.5251,15981.0
2017-05-04 11:50:00,156.5,156.58,156.36,156.41,19423.0,125.5251,125.5892,125.4128,125.4529,19423.0
2017-05-04 11:55:00,156.34,156.34,155.76,155.76,19193.0,125.3967,125.3967,124.9315,124.9315,19193.0
2017-05-04 12:00:00,155.77,156.15,155.61,155.75,38253.0,124.9395,125.2443,124.8112,124.9235,38253.0
2017-05-04 12:05:00,155.75,156.1,155.74,156.0,14380.0,124.9235,125.2042,124.9155,125.124,14380.0
2017-05-04 12:10:00,155.99,156.0,155.79,155.85,15901.0,125.116,125.124,124.9556,125.0037,15901.0
2017-05-04 12:15:00,155.86,156.0,155.72,155.72,10261.0,125.0117,125.124,124.8994,124.8994,10261.0
2017-05-04 12:20:00,155.77,156.14,155.76,156.07,8657.0,124.9395,125.2363,124.9315,125.1802,8657.0
2017-05-04 12:25:00,156.03,156.33,156.03,156.25,9942.0,125.1481,125.3887,125.1481,125.3245,9942.0
2017-05-04 12:30:00,156.23,156.23,156.04,156.04,7429.0,125.3085,125.3085,125.1561,125.1561,7429.0
2017-05-04 12:35:00,156.04,156.26,155.98,156.26,7538.0,125.1561,125.3326,125.108,125.3326,7538.0
2017-05-04 12:40:00,156.26,156.27,156.02,156.11,8633.0,125.3326,125.3406,125.1401,125.2122,8633.0
2017-05-04 12:45:00,156.13,156.34,155.92,156.33,9698.0,125.2283,125.3967,125.0599,125.3887,9698.0
2017-05-04 12:50:00,156.36,156.36,156.19,156.29,4714.0,125.4128,125.4128,125.2764,125.3566,4714.0
2017-05-04 12:55:00,156.31,156.49,156.28,156.44,18473.0,125.3727,125.517,125.3486,125.4769,18473.0
2017-05-04 13:00:00,156.42,156.56,156.42,156.47,12492.0,125.4609,125.5732,125.4609,125.501,12492.0
2017-05-04 13:05:00,156.46,156.51,156.3,156.33,12079.0,125.493,125.5331,125.3646,125.3887,12079.0
2017-05-04 13:10:00,156.3,156.33,156.14,156.14,8554.0,125.3646,125.3887,125.2363,125.2363,8554.0
2017-05-04 13:15:00,156.17,156.27,156.14,156.27,7227.0,125.2604,125.3406,125.2363,125.3406,7227.0
2017-05-04 13:20:00,156.28,156.32,156.21,156.3,5417.0,125.3486,125.3807,125.2925,125.3646,5417.0
2017-05-04 13:25:00,156.31,156.48,156.24,156.41,18059.0,125.3727,125.509,125.3165,125.4529,18059.0
2017-05-04 13:30:00,156.41,156.44,156.16,156.2,12687.0,125.4529,125.4769,125.2524,125.2844,12687.0
2017-05-04 13:35:00,156.28,156.46,156.27,156.46,6779.0,125.3486,125.493,125.3406,125.493,6779.0
2017-05-04 13:40:00,156.45,156.56,156.45,156.56,5038.0,125.485,125.5732,125.485,125.5732,5038.0
2017-05-04 13:45:00,156.53,156.65,156.48,156.59,14616.0,125.5491,125.6454,125.509,125.5972,14616.0
2017-05-04 13:50:00,156.62,156.65,156.3,156.38,11682.0,125.6213,125.6454,125.3646,125.4288,11682.0
2017-05-04 13:55:00,156.35,156.42,156.33,156.35,9282.0,125.4047,125.4609,125.3887,125.4047,9282.0
2017-05-04 14:00:00,156.36,156.57,156.33,156.54,15297.0,125.4128,125.5812,125.3887,125.5571,15297.0
2017-05-04 14:05:00,156.52,156.66,156.5,156.6,6344.0,125.5411,125.6534,125.5251,125.6053,6344.0
2017-05-04 14:10:00,156.59,156.59,156.43,156.52,10309.0,125.5972,125.5972,125.4689,125.5411,10309.0
2017-05-04 14:15:00,156.51,156.6,156.36,156.41,11559.0,125.5331,125.6053,125.4128,125.4529,11559.0
2017-05-04 14:20:00,156.35,156.36,156.19,156.22,8710.0,125.4047,125.4128,125.2764,125.3005,8710.0
2017-05-04 14:25:00,156.23,156.36,156.12,156.36,21670.0,125.3085,125.4128,125.2203,125.4128,21670.0
2017-05-04 14:30:00,156.39,156.45,156.09,156.16,43938.0,125.4368,125.485,125.1962,125.2524,43938.0
2017-05-04 14:35:00,156.18,156.19,155.98,156.02,16982.0,125.2684,125.2764,125.108,125.1401,16982.0
2017-05-04 14:40:00,156.02,156.08,155.91,155.94,27154.0,125.1401,125.1882,125.0518,125.0759,27154.0
2017-05-04 14:45:00,155.93,156.1,155.93,156.05,20772.0,125.0679,125.2042,125.0679,125.1641,20772.0
2017-05-04 14:50:00,156.05,156.1,155.9,155.99,13177.0,125.1641,125.2042,125.0438,125.116,13177.0
2017-05-04 14:55:00,155.98,156.08,155.68,155.68,13936.0,125.108,125.1882,124.8674,124.8674,13936.0
2017-05-04 15:00:00,155.72,155.88,155.52,155.76,25509.0,124.8994,125.0278,124.739,124.9315,25509.0
2017-05-04 15:05:00,155.71,155.75,155.56,155.59,22880.0,124.8914,124.9235,124.7711,124.7952,22880.0
2017-05-04 15:10:00,155.57,155.61,155.45,155.49,18248.0,124.7791,124.8112,124.6829,124.715,18248.0
2017-05-04 15:15:00,155.49,155.62,155.41,155.61,26762.0,124.715,124.8192,124.6508,124.8112,26762.0
2017-05-04 15:20:00,155.62,155.7,155.54,155.61,31054.0,124.8192,124.8834,124.7551,124.8112,31054.0
2017-05-04 15:25:00,155.62,155.65,155.5,155.58,28246.0,124.8192,124.8433,124.723,124.7871,28246.0
2017-05-04 15:30:00,155.6,155.66,155.55,155.6,32964.0,124.8032,124.8513,124.7631,124.8032,32964.0
2017-05-04 15:35:00,155.61,155.74,155.5,155.74,24408.0,124.8112,124.9155,124.723,124.9155,24408.0
2017-05-04 15:40:00,155.72,156.0,155.71,156.0,39209.0,124.8994,125.124,124.8914,125.124,39209.0
2017-05-04 15:45:00,155.96,156.01,155.84,155.87,37045.0,125.0919,125.132,124.9957,125.0198,37045.0
2017-05-04 15:50:00,155.87,156.06,155.87,156.06,43206.0,125.0198,125.1721,125.0198,125.1721,43206.0
2017-05-04 15:55:00,156.07,156.14,155.89,156.05,120873.0,125.1802,125.2363,125.0358,125.1641,120873.0
2017-05-05 09:30:00,156.31,156.44,156.19,156.33,19375.0,125.3727,125.4769,125.2764,125.3887,19375.0
2017-05-05 09:35:00,156.22,156.62,156.2,156.24,5857.0,125.3005,125.6213,125.2844,125.3165,5857.0
2017-05-05 09:40:00,156.28,156.28,155.87,155.87,34191.0,125.3486,125.3486,125.0198,125.0198,34191.0
2017-05-05 09:45:00,155.92,155.99,155.68,155.74,17540.0,125.0599,125.116,124.8674,124.9155,17540.0
2017-05-05 09:50:00,155.74,155.88,155.61,155.85,22006.0,124.9155,125.0278,124.8112,125.0037,22006.0
2017-05-05 09:55:00,155.84,155.85,155.67,155.71,8396.0,124.9957,125.0037,124.8593,124.8914,8396.0
2017-05-05 10:00:00,155.75,155.84,155.68,155.83,9476.0,124.9235,124.9957,124.8674,124.9877,9476.0
2017-05-05 10:05:00,155.86,156.1,155.8,156.09,19152.0,125.0117,125.2042,124.9636,125.1962,19152.0
2017-05-05 10:10:00,156.07,156.08,155.92,155.92,8561.0,125.1802,125.1882,125.0599,125.0599,8561.0
2017-05-05 10:15:00,155.91,156.13,155.88,156.13,9901.0,125.0518,125.2283,125.0278,125.2283,9901.0
2017-05-05 10:20:00,156.12,156.35,156.12,156.21,9928.0,125.2203,125.4047,125.2203,125.2925,9928.0
2017-05-05 10:25:00,156.15,156.15,155.8,155.91,9866.0,125.2443,125.2443,124.9636,125.0518,9866.0
2017-05-05 10:30:00,155.98,155.99,155.48,155.54,11283.0,125.108,125.116,124.7069,124.7551,11283.0
2017-05-05 10:35:00,155.59,155.73,155.55,155.71,14437.0,124.7952,124.9075,124.7631,124.8914,14437.0
2017-05-05 10:40:00,155.73,155.74,155.38,155.51,16790.0,124.9075,124.9155,124.6267,124.731,16790.0
2017-05-05 10:45:00,155.55,156.02,155.55,155.84,18282.0,124.7631,125.1401,124.7631,124.9957,18282.0
2017-05-05 10:50:00,155.84,155.86,155.72,155.72,17374.0,124.9957,125.0117,124.8994,124.8994,17374.0
2017-05-05 10:55:00,155.71,155.73,155.58,155.67,14310.0,124.8914,124.9075,124.7871,124.8593,14310.0
2017-05-05 11:00:00,155.69,155.87,155.64,155.85,15614.0,124.8754,125.0198,124.8353,125.0037,15614.0
2017-05-05 11:05:00,155.85,155.87,155.79,155.82,10862.0,125.0037,125.0198,124.9556,124.9796,10862.0
2017-05-05 11:10:00,155.84,156.07,155.84,156.03,13616.0,124.9957,125.1802,124.9957,125.1481,13616.0
2017-05-05 11:15:00,156.06,156.14,155.91,156.13,9124.0,125.1721,125.2363,125.0518,125.2283,9124.0
2017-05-05 11:20:00,156.13,156.23,156.02,156.02,8150.0,125.2283,125.3085,125.1401,125.1401,8150.0
2017-05-05 11:25:00,156.07,156.14,155.76,155.79,11100.0,125.1802,125.2363,124.9315,124.9556,11100.0
2017-05-05 11:30:00,155.84,155.84,155.69,155.8,15694.0,124.9957,124.9957,124.8754,124.9636,15694.0
2017-05-05 11:35:00,155.81,155.81,155.48,155.6,17416.0,124.9716,124.9716,124.7069,124.8032,17416.0
2017-05-05 11:40:00,155.61,155.69,155.6,155.68,8541.0,124.8112,124.8754,124.8032,124.8674,8541.0
2017-05-05 11:45:00,155.63,155.68,155.47,155.53,8943.0,124.8273,124.8674,124.6989,124.747,8943.0
2017-05-05 11:50:00,155.52,155.68,155.28,155.61,11644.0,124.739,124.8674,124.5465,124.8112,11644.0
2017-05-05 11:55:00,155.62,155.76,155.53,155.76,15387.0,124.8192,124.9315,124.747,124.9315,15387.0
2017-05-05 12:00:00,155.77,155.82,155.64,155.71,7522.0,124.9395,124.9796,124.8353,124.8914,7522.0
2017-05-05 12:05:00,155.71,155.74,155.55,155.66,6426.0,124.8914,124.9155,124.7631,124.8513,6426.0
2017-05-05 12:10:00,155.6,155.6,155.31,155.4,7567.0,124.8032,124.8032,124.5706,124.6428,7567.0
2017-05-05 12:15:00,155.35,155.38,155.25,155.29,13330.0,124.6027,124.6267,124.5225,124.5545,13330.0
2017-05-05 12:20:00,155.34,155.35,155.13,155.13,11932.0,124.5946,124.6027,124.4262,124.4262,11932.0
2017-05-05 12:25:00,155.18,155.2,155.07,155.07,7953.0,124.4663,124.4824,124.3781,124.3781,7953.0
2017-05-05 12:30:00,155.06,155.07,154.81,155.04,11594.0,124.3701,124.3781,124.1695,124.354,11594.0
2017-05-05 12:35:00,155.05,155.18,155.01,155.18,4865.0,124.362,124.4663,124.33,124.4663,4865.0
2017-05-05 12:40:00,155.19,155.59,155.19,155.54,8516.0,124.4743,124.7952,124.4743,124.7551,8516.0
2017-05-05 12:45:00,155.53,155.6,155.43,155.53,7213.0,124.747,124.8032,124.6668,124.747,7213.0
2017-05-05 12:50:00,155.53,155.53,155.37,155.38,6013.0,124.747,124.747,124.6187,124.6267,6013.0
2017-05-05 12:55:00,155.4,155.4,155.25,155.34,2616.0,124.6428,124.6428,124.5225,124.5946,2616.0
2017-05-05 13:00:00,155.37,155.5,155.35,155.44,6631.0,124.6187,124.723,124.6027,124.6749,6631.0
2017-05-05 13:05:00,155.43,155.43,155.27,155.3,7237.0,124.6668,124.6668,124.5385,124.5626,7237.0
2017-05-05 13:10:00,155.31,155.36,155.3,155.33,3400.0,124.5706,124.6107,124.5626,124.5866,3400.0
2017-05-05 13:15:00,155.38,155.42,155.34,155.39,4120.0,124.6267,124.6588,124.5946,124.6348,4120.0
2017-05-05 13:20:00,155.39,155.45,155.37,155.42,4801.0,124.6348,124.6829,124.6187,124.6588,4801.0
2017-05-05 13:25:00,155.43,155.47,155.31,155.43,5312.0,124.6668,124.6989,124.5706,124.6668,5312.0
2017-05-05 13:30:00,155.44,155.45,155.33,155.36,4996.0,124.6749,124.6829,124.5866,124.6107,4996.0
2017-05-05 13:35:00,155.37,155.41,155.32,155.41,8668.0,124.6187,124.6508,124.5786,124.6508,8668.0
2017-05-05 13:40:00,155.43,155.48,155.38,155.4,5213.0,124.6668,124.7069,124.6267,124.6428,5213.0
2017-05-05 13:45:00,155.37,155.41,155.37,155.37,6812.0,124.6187,124.6508,124.6187,124.6187,6812.0
2017-05-05 13:50:00,155.39,155.41,155.33,155.37,9231.0,124.6348,124.6508,124.5866,124.6187,9231.0
2017-05-05 13:55:00,155.37,155.43,155.32,155.33,11800.0,124.6187,124.6668,124.5786,124.5866,11800.0
2017-05-05 14:00:00,155.35,155.43,155.3,155.38,6534.0,124.6027,124.6668,124.5626,124.6267,6534.0
2017-05-05 14:05:00,155.37,155.4,155.34,155.4,13415.0,124.6187,124.6428,124.5946,124.6428,13415.0
2017-05-05 14:10:00,155.4,155.4,155.32,155.35,10982.0,124.6428,124.6428,124.5786,124.6027,10982.0
2017-05-05 14:15:00,155.36,155.43,155.32,155.33,22156.0,124.6107,124.6668,124.5786,124.5866,22156.0
2017-05-05 14:20:00,155.31,155.33,155.25,155.28,8718.0,124.5706,124.5866,124.5225,124.5465,8718.0
2017-05-05 14:25:00,155.31,155.36,155.3,155.35,6938.0,124.5706,124.6107,124.5626,124.6027,6938.0
2017-05-05 14:30:00,155.35,155.38,155.27,155.28,13416.0,124.6027,124.6267,124.5385,124.5465,13416.0
2017-05-05 14:35:00,155.2,155.3,155.2,155.25,5709.0,124.4824,124.5626,124.4824,124.5225,5709.0
2017-05-05 14:40:00,155.25,155.33,155.23,155.29,7368.0,124.5225,124.5866,124.5064,124.5545,7368.0
2017-05-05 14:45:00,155.3,155.36,155.27,155.33,17058.0,124.5626,124.6107,124.5385,124.5866,17058.0
2017-05-05 14:50:00,155.3,155.33,155.21,155.24,4900.0,124.5626,124.5866,124.4904,124.5144,4900.0
2017-05-05 14:55:00,155.21,155.22,155.11,155.16,11062.0,124.4904,124.4984,124.4102,124.4503,11062.0
2017-05-05 15:00:00,155.17,155.21,155.14,155.17,13330.0,124.4583,124.4904,124.4342,124.4583,13330.0
2017-05-05 15:05:00,155.17,155.32,155.17,155.29,13073.0,124.4583,124.5786,124.4583,124.5545,13073.0
2017-05-05 15:10:00,155.31,155.32,155.25,155.26,10601.0,124.5706,124.5786,124.5225,124.5305,10601.0
2017-05-05 15:15:00,155.26,155.3,155.21,155.29,10081.0,124.5305,124.5626,124.4904,124.5545,10081.0
2017-05-05 15:20:00,155.29,155.33,155.26,155.33,10843.0,124.5545,124.5866,124.5305,124.5866,10843.0
2017-05-05 15:25:00,155.33,155.33,155.24,155.27,17994.0,124.5866,124.5866,124.5144,124.5385,17994.0
2017-05-05 15:30:00,155.27,155.3,155.24,155.28,19709.0,124.5385,124.5626,124.5144,124.5465,19709.0
2017-05-05 15:35:00,155.28,155.34,155.26,155.27,25684.0,124.5465,124.5946,124.5305,124.5385,25684.0
2017-05-05 15:40:00,155.27,155.3,155.23,155.24,28245.0,124.5385,124.5626,124.5064,124.5144,28245.0
2017-05-05 15:45:00,155.23,155.32,155.22,155.31,29837.0,124.5064,124.5786,124.4984,124.5706,29837.0
2017-05-05 15:50:00,155.31,155.33,155.28,155.32,39174.0,124.5706,124.5866,124.5465,124.5786,39174.0
2017-05-05 15:55:00,155.33,155.53,155.32,155.45,79618.0,124.5866,124.747,124.5786,124.6829,79618.0
2017-05-08 09:30:00,155.33,155.73,155.08,155.39,19008.0,124.5866,124.9075,124.3861,124.6348,19008.0
2017-05-08 09:35:00,155.43,155.48,154.8,154.92,14335.0,124.6668,124.7069,124.1615,124.2578,14335.0
2017-05-08 09:40:00,154.92,155.01,154.71,155.01,15152.0,124.2578,124.33,124.0893,124.33,15152.0
2017-05-08 09:45:00,154.87,154.93,154.71,154.89,9200.0,124.2177,124.2658,124.0893,124.2337,9200.0
2017-05-08 09:50:00,154.82,155.61,154.8,155.47,54517.0,124.1776,124.8112,124.1615,124.6989,54517.0
2017-05-08 09:55:00,155.47,155.52,154.86,154.86,20452.0,124.6989,124.739,124.2097,124.2097,20452.0
2017-05-08 10:00:00,154.9,155.14,154.79,155.14,27538.0,124.2417,124.4342,124.1535,124.4342,27538.0
2017-05-08 10:05:00,155.19,155.54,155.08,155.45,8376.0,124.4743,124.7551,124.3861,124.6829,8376.0
2017-05-08 10:10:00,155.43,155.43,154.95,155.0,6287.0,124.6668,124.6668,124.2818,124.3219,6287.0
2017-05-08 10:15:00,154.97,155.29,154.94,155.21,19112.0,124.2979,124.5545,124.2738,124.4904,19112.0
2017-05-08 10:20:00,155.15,155.2,154.84,154.99,5975.0,124.4423,124.4824,124.1936,124.3139,5975.0
2017-05-08 10:25:00,154.91,154.95,154.74,154.75,8027.0,124.2498,124.2818,124.1134,124.1214,8027.0
2017-05-08 10:30:00,154.74,155.05,154.74,155.04,9026.0,124.1134,124.362,124.1134,124.354,9026.0
2017-05-08 10:35:00,155.08,155.13,154.91,154.91,8249.0,124.3861,124.4262,124.2498,124.2498,8249.0
2017-05-08 10:40:00,154.93,155.19,154.91,155.11,26510.0,124.2658,124.4743,124.2498,124.4102,26510.0
2017-05-08 10:45:00,155.1,155.21,155.02,155.1,5385.0,124.4022,124.4904,124.338,124.4022,5385.0
2017-05-08 10:50:00,155.03,155.05,154.81,154.86,13115.0,124.346,124.362,124.1695,124.2097,13115.0
2017-05-08 10:55:00,154.92,155.03,154.85,154.89,6914.0,124.2578,124.346,124.2016,124.2337,6914.0
2017-05-08 11:00:00,154.88,155.08,154.86,155.02,8716.0,124.2257,124.3861,124.2097,124.338,8716.0
2017-05-08 11:05:00,155.0,155.27,155.0,155.1,13803.0,124.3219,124.5385,124.3219,124.4022,13803.0
2017-05-08 11:10:00,155.06,155.09,154.98,155.04,14200.0,124.3701,124.3941,124.3059,124.354,14200.0
2017-05-08 11:15:00,155.04,155.29,155.03,155.26,12281.0,124.354,124.5545,124.346,124.5305,12281.0
2017-05-08 11:20:00,155.26,155.26,155.05,155.14,19903.0,124.5305,124.5305,124.362,124.4342,19903.0
2017-05-08 11:25:00,155.15,155.2,155.0,155.2,18280.0,124.4423,124.4824,124.3219,124.4824,18280.0
2017-05-08 11:30:00,155.19,155.34,155.17,155.32,4450.0,124.4743,124.5946,124.4583,124.5786,4450.0
2017-05-08 11:35:00,155.28,155.29,155.2,155.26,7290.0,124.5465,124.5545,124.4824,124.5305,7290.0
2017-05-08 11:40:00,155.24,155.3,155.07,155.08,4744.0,124.5144,124.5626,124.3781,124.3861,4744.0
2017-05-08 11:45:00,155.08,155.13,155.0,155.01,3758.0,124.3861,124.4262,124.3219,124.33,3758.0
2017-05-08 11:50:00,155.03,155.12,155.0,155.03,6863.0,124.346,124.4182,124.3219,124.346,6863.0
2017-05-08 11:55:00,155.0,155.27,154.99,155.12,10856.0,124.3219,124.5385,124.3139,124.4182,10856.0
2017-05-08 12:00:00,155.02,155.15,155.0,155.01,5762.0,124.338,124.4423,124.3219,124.33,5762.0
2017-05-08 12:05:00,155.02,155.1,155.0,155.1,4959.0,124.338,124.4022,124.3219,124.4022,4959.0
2017-05-08 12:10:00,155.05,155.08,155.0,155.07,2900.0,124.362,124.3861,124.3219,124.3781,2900.0
2017-05-08 12:15:00,155.04,155.04,154.91,154.92,4000.0,124.354,124.354,124.2498,124.2578,4000.0
2017-05-08 12:20:00,154.95,155.09,154.93,155.01,7238.0,124.2818,124.3941,124.2658,124.33,7238.0
2017-05-08 12:25:00,155.0,155.14,154.99,155.07,12058.0,124.3219,124.4342,124.3139,124.3781,12058.0
2017-05-08 12:30:00,155.07,155.25,155.07,155.22,6240.0,124.3781,124.5225,124.3781,124.4984,6240.0
2017-05-08 12:35:00,155.21,155.41,155.21,155.4,6052.0,124.4904,124.6508,124.4904,124.6428,6052.0
2017-05-08 12:40:00,155.36,155.53,155.31,155.5,7500.0,124.6107,124.747,124.5706,124.723,7500.0
2017-05-08 12:45:00,155.5,155.63,155.49,155.55,6951.0,124.723,124.8273,124.715,124.7631,6951.0
2017-05-08 12:50:00,155.54,155.83,155.54,155.79,10766.0,124.7551,124.9877,124.7551,124.9556,10766.0
2017-05-08 12:55:00,155.76,155.76,155.46,155.54,3910.0,124.9315,124.9315,124.6909,124.7551,3910.0
2017-05-08 13:00:00,155.47,155.59,155.47,155.57,1500.0,124.6989,124.7952,124.6989,124.7791,1500.0
2017-05-08 13:05:00,155.52,155.54,155.46,155.53,4569.0,124.739,124.7551,124.6909,124.747,4569.0
2017-05-08 13:10:00,155.58,155.58,155.3,155.39,5150.0,124.7871,124.7871,124.5626,124.6348,5150.0
2017-05-08 13:15:00,155.37,155.43,155.35,155.37,2369.0,124.6187,124.6668,124.6027,124.6187,2369.0
2017-05-08 13:20:00,155.33,155.4,155.27,155.34,3331.0,124.5866,124.6428,124.5385,124.5946,3331.0
2017-05-08 13:25:00,155.3,155.37,155.3,155.33,2008.0,124.5626,124.6187,124.5626,124.5866,2008.0
2017-05-08 13:30:00,155.33,155.35,155.28,155.35,5425.0,124.5866,124.6027,124.5465,124.6027,5425.0
2017-05-08 13:35:00,155.29,155.31,155.24,155.27,9871.0,124.5545,124.5706,124.5144,124.5385,9871.0
2017-05-08 13:40:00,155.26,155.32,155.2,155.23,6496.0,124.5305,124.5786,124.4824,124.5064,6496.0
2017-05-08 13:45:00,155.28,155.32,155.18,155.32,4024.0,124.5465,124.5786,124.4663,124.5786,4024.0
2017-05-08 13:50:00,155.33,155.48,155.31,155.48,4293.0,124.5866,124.7069,124.5706,124.7069,4293.0
2017-05-08 13:55:00,155.46,155.6,155.45,155.47,11372.0,124.6909,124.8032,124.6829,124.6989,11372.0
2017-05-08 14:00:00,155.45,155.49,155.35,155.48,5546.0,124.6829,124.715,124.6027,124.7069,5546.0
2017-05-08 14:05:00,155.47,155.62,155.45,155.61,14200.0,124.6989,124.8192,124.6829,124.8112,14200.0
2017-05-08 14:10:00,155.57,155.64,155.54,155.58,6194.0,124.7791,124.8353,124.7551,124.7871,6194.0
2017-05-08 14:15:00,155.58,155.62,155.48,155.56,15607.0,124.7871,124.8192,124.7069,124.7711,15607.0
2017-05-08 14:20:00,155.57,155.72,155.57,155.68,3829.0,124.7791,124.8994,124.7791,124.8674,3829.0
2017-05-08 14:25:00,155.72,155.78,155.63,155.77,28586.0,124.8994,124.9476,124.8273,124.9395,28586.0
2017-05-08 14:30:00,155.75,155.77,155.68,155.75,10262.0,124.9235,124.9395,124.8674,124.9235,10262.0
2017-05-08 14:35:00,155.74,155.75,155.68,155.73,11433.0,124.9155,124.9235,124.8674,124.9075,11433.0
2017-05-08 14:40:00,155.75,155.98,155.7,155.98,12985.0,124.9235,125.108,124.8834,125.108,12985.0
2017-05-08 14:45:00,155.93,155.95,155.78,155.84,8120.0,125.0679,125.0839,124.9476,124.9957,8120.0
2017-05-08 14:50:00,155.82,155.83,155.76,155.76,4278.0,124.9796,124.9877,124.9315,124.9315,4278.0
2017-05-08 14:55:00,155.74,155.79,155.69,155.74,2822.0,124.9155,124.9556,124.8754,124.9155,2822.0
2017-05-08 15:00:00,155.77,155.81,155.67,155.72,17243.0,124.9395,124.9716,124.8593,124.8994,17243.0
2017-05-08 15:05:00,155.73,155.73,155.66,155.68,9806.0,124.9075,124.9075,124.8513,124.8674,9806.0
2017-05-08 15:10:00,155.7,155.71,155.61,155.69,14238.0,124.8834,124.8914,124.8112,124.8754,14238.0
2017-05-08 15:15:00,155.69,155.78,155.66,155.71,14868.0,124.8754,124.9476,124.8513,124.8914,14868.0
2017-05-08 15:20:00,155.73,155.78,155.67,155.69,9225.0,124.9075,124.9476,124.8593,124.8754,9225.0
2017-05-08 15:25:00,155.68,155.81,155.67,155.69,13929.0,124.8674,124.9716,124.8593,124.8754,13929.0
2017-05-08 15:30:00,155.69,155.81,155.69,155.79,12342.0,124.8754,124.9716,124.8754,124.9556,12342.0
2017-05-08 15:35:00,155.79,155.84,155.74,155.81,12203.0,124.9556,124.9957,124.9155,124.9716,12203.0
2017-05-08 15:40:00,155.78,155.85,155.74,155.77,18532.0,124.9476,125.0037,124.9155,124.9395,18532.0
2017-05-08 15:45:00,155.73,155.9,155.68,155.88,31821.0,124.9075,125.0438,124.8674,125.0278,31821.0
2017-05-08 15:50:00,155.88,156.16,155.87,156.14,46275.0,125.0278,125.2524,125.0198,125.2363,46275.0
2017-05-08 15:55:00,156.15,156.28,156.07,156.24,110580.0,125.2443,125.3486,125.1802,125.3165,110580.0
2017-05-09 09:30:00,156.51,156.64,156.25,156.4,33359.0,125.5331,125.6373,125.3245,125.4449,33359.0
2017-05-09 09:35:00,156.4,157.17,156.4,156.95,13339.0,125.4449,126.0625,125.4449,125.886,13339.0
2017-05-09 09:40:00,157.0,157.33,157.0,157.17,8558.0,125.9261,126.1908,125.9261,126.0625,8558.0
2017-05-09 09:45:00,157.12,157.12,156.72,156.84,8360.0,126.0223,126.0223,125.7015,125.7978,8360.0
2017-05-09 09:50:00,156.8,156.91,156.67,156.68,13930.0,125.7657,125.8539,125.6614,125.6694,13930.0
2017-05-09 09:55:00,156.79,157.24,156.77,157.24,8317.0,125.7577,126.1186,125.7416,126.1186,8317.0
2017-05-09 10:00:00,157.27,157.27,156.94,157.01,9693.0,126.1427,126.1427,125.878,125.9341,9693.0
2017-05-09 10:05:00,156.96,157.29,156.96,157.17,6206.0,125.894,126.1587,125.894,126.0625,6206.0
2017-05-09 10:10:00,157.2,157.49,157.14,157.37,9890.0,126.0865,126.3191,126.0384,126.2229,9890.0
2017-05-09 10:15:00,157.42,157.54,157.24,157.32,4668.0,126.263,126.3592,126.1186,126.1828,4668.0
2017-05-09 10:20:00,157.3,157.4,157.12,157.16,6760.0,126.1667,126.2469,126.0223,126.0544,6760.0
2017-05-09 10:25:00,157.11,157.51,157.03,157.28,10882.0,126.0143,126.3352,125.9502,126.1507,10882.0
2017-05-09 10:30:00,157.2,157.27,156.91,156.91,7300.0,126.0865,126.1427,125.8539,125.8539,7300.0
2017-05-09 10:35:00,156.89,156.91,156.8,156.89,3368.0,125.8379,125.8539,125.7657,125.8379,3368.0
2017-05-09 10:40:00,156.92,157.03,156.84,157.03,13896.0,125.8619,125.9502,125.7978,125.9502,13896.0
2017-05-09 10:45:00,157.03,157.26,157.01,157.17,12432.0,125.9502,126.1346,125.9341,126.0625,12432.0
2017-05-09 10:50:00,157.21,157.21,157.06,157.08,3863.0,126.0945,126.0945,125.9742,125.9903,3863.0
2017-05-09 10:55:00,157.13,157.18,157.1,157.12,8157.0,126.0304,126.0705,126.0063,126.0223,8157.0
2017-05-09 11:00:00,157.14,157.21,157.11,157.14,4875.0,126.0384,126.0945,126.0143,126.0384,4875.0
2017-05-09 11:05:00,157.11,157.11,156.95,157.01,5100.0,126.0143,126.0143,125.886,125.9341,5100.0
2017-05-09 11:10:00,157.0,157.1,156.95,157.05,7187.0,125.9261,126.0063,125.886,125.9662,7187.0
2017-05-09 11:15:00,157.03,157.03,156.89,156.91,16124.0,125.9502,125.9502,125.8379,125.8539,16124.0
2017-05-09 11:20:00,156.88,156.9,156.76,156.8,6922.0,125.8298,125.8459,125.7336,125.7657,6922.0
2017-05-09 11:25:00,156.84,156.87,156.75,156.83,15137.0,125.7978,125.8218,125.7256,125.7897,15137.0
2017-05-09 11:30:00,156.84,157.0,156.84,156.9,3450.0,125.7978,125.9261,125.7978,125.8459,3450.0
2017-05-09 11:35:00,156.9,157.02,156.85,156.96,7058.0,125.8459,125.9421,125.8058,125.894,7058.0
2017-05-09 11:40:00,156.98,157.29,156.97,157.22,12712.0,125.9101,126.1587,125.902,126.1026,12712.0
2017-05-09 11:45:00,157.21,157.59,157.19,157.56,10581.0,126.0945,126.3993,126.0785,126.3753,10581.0
2017-05-09 11:50:00,157.58,157.76,157.49,157.76,9988.0,126.3913,126.5357,126.3191,126.5357,9988.0
2017-05-09 11:55:00,157.8,157.8,157.7,157.79,5765.0,126.5678,126.5678,126.4876,126.5597,5765.0
2017-05-09 12:00:00,157.76,158.02,157.76,157.96,15021.0,126.5357,126.7442,126.5357,126.6961,15021.0
2017-05-09 12:05:00,157.96,158.02,157.93,157.97,9643.0,126.6961,126.7442,126.672,126.7041,9643.0
2017-05-09 12:10:00,158.01,158.11,157.98,158.03,6272.0,126.7362,126.8164,126.7121,126.7522,6272.0
2017-05-09 12:15:00,158.03,158.11,158.0,158.0,11216.0,126.7522,126.8164,126.7282,126.7282,11216.0
2017-05-09 12:20:00,158.05,158.05,157.88,157.93,9339.0,126.7683,126.7683,126.6319,126.672,9339.0
2017-05-09 12:25:00,157.96,158.01,157.93,157.97,6151.0,126.6961,126.7362,126.672,126.7041,6151.0
2017-05-09 12:30:00,157.94,157.96,157.73,157.81,8023.0,126.6801,126.6961,126.5116,126.5758,8023.0
2017-05-09 12:35:00,157.81,157.91,157.79,157.85,9832.0,126.5758,126.656,126.5597,126.6079,9832.0
2017-05-09 12:40:00,157.85,157.91,157.81,157.85,6917.0,126.6079,126.656,126.5758,126.6079,6917.0
2017-05-09 12:45:00,157.84,157.84,157.72,157.8,12686.0,126.5998,126.5998,126.5036,126.5678,12686.0
2017-05-09 12:50:00,157.79,157.79,157.65,157.7,11191.0,126.5597,126.5597,126.4474,126.4876,11191.0
2017-05-09 12:55:00,157.68,157.71,157.57,157.58,8338.0,126.4715,126.4956,126.3833,126.3913,8338.0
2017-05-09 13:00:00,157.59,157.76,157.59,157.76,3549.0,126.3993,126.5357,126.3993,126.5357,3549.0
2017-05-09 13:05:00,157.77,157.78,157.74,157.78,5519.0,126.5437,126.5517,126.5196,126.5517,5519.0
2017-05-09 13:10:00,157.75,157.75,157.54,157.55,5800.0,126.5277,126.5277,126.3592,126.3672,5800.0
2017-05-09 13:15:00,157.57,157.61,157.52,157.55,6732.0,126.3833,126.4154,126.3432,126.3672,6732.0
2017-05-09 13:20:00,157.56,157.56,157.4,157.44,5933.0,126.3753,126.3753,126.2469,126.279,5933.0
2017-05-09 13:25:00,157.42,157.44,157.15,157.29,13006.0,126.263,126.279,126.0464,126.1587,13006.0
2017-05-09 13:30:00,157.29,157.4,157.26,157.28,9412.0,126.1587,126.2469,126.1346,126.1507,9412.0
2017-05-09 13:35:00,157.29,157.5,157.29,157.5,22068.0,126.1587,126.3271,126.1587,126.3271,22068.0
2017-05-09 13:40:00,157.46,157.56,157.34,157.49,45257.0,126.2951,126.3753,126.1988,126.3191,45257.0
2017-05-09 13:45:00,157.54,157.76,157.5,157.61,27350.0,126.3592,126.5357,126.3271,126.4154,27350.0
2017-05-09 13:50:00,157.57,157.77,157.54,157.74,13151.0,126.3833,126.5437,126.3592,126.5196,13151.0
2017-05-09 13:55:00,157.74,157.83,157.66,157.78,7473.0,126.5196,126.5918,126.4555,126.5517,7473.0
2017-05-09 14:00:00,157.82,157.84,157.67,157.68,4377.0,126.5838,126.5998,126.4635,126.4715,4377.0
2017-05-09 14:05:00,157.59,157.68,157.56,157.62,14920.0,126.3993,126.4715,126.3753,126.4234,14920.0
2017-05-09 14:10:00,157.6,157.68,157.57,157.62,9403.0,126.4073,126.4715,126.3833,126.4234,9403.0
2017-05-09 14:15:00,157.63,157.67,157.59,157.59,8687.0,126.4314,126.4635,126.3993,126.3993,8687.0
2017-05-09 14:20:00,157.57,157.67,157.4,157.43,15562.0,126.3833,126.4635,126.2469,126.271,15562.0
2017-05-09 14:25:00,157.43,157.52,157.39,157.47,9926.0,126.271,126.3432,126.2389,126.3031,9926.0
2017-05-09 14:30:00,157.46,157.6,157.46,157.53,8189.0,126.2951,126.4073,126.2951,126.3512,8189.0
2017-05-09 14:35:00,157.52,157.63,157.49,157.53,12180.0,126.3432,126.4314,126.3191,126.3512,12180.0
2017-05-09 14:40:00,157.56,157.62,157.5,157.58,8339.0,126.3753,126.4234,126.3271,126.3913,8339.0
2017-05-09 14:45:00,157.57,157.75,157.57,157.75,8513.0,126.3833,126.5277,126.3833,126.5277,8513.0
2017-05-09 14:50:00,157.73,157.76,157.69,157.73,9112.0,126.5116,126.5357,126.4795,126.5116,9112.0
2017-05-09 14:55:00,157.73,157.74,157.67,157.72,12397.0,126.5116,126.5196,126.4635,126.5036,12397.0
2017-05-09 15:00:00,157.72,157.85,157.72,157.85,17226.0,126.5036,126.6079,126.5036,126.6079,17226.0
2017-05-09 15:05:00,157.85,157.99,157.84,157.97,8844.0,126.6079,126.7202,126.5998,126.7041,8844.0
2017-05-09 15:10:00,157.95,158.04,157.94,158.04,11723.0,126.6881,126.7603,126.6801,126.7603,11723.0
2017-05-09 15:15:00,158.04,158.06,157.95,157.98,21420.0,126.7603,126.7763,126.6881,126.7121,21420.0
2017-05-09 15:20:00,157.98,158.07,157.9,158.02,19812.0,126.7121,126.7843,126.648,126.7442,19812.0
2017-05-09 15:25:00,158.03,158.05,157.86,157.86,14003.0,126.7522,126.7683,126.6159,126.6159,14003.0
2017-05-09 15:30:00,157.84,157.84,157.58,157.7,17222.0,126.5998,126.5998,126.3913,126.4876,17222.0
2017-05-09 15:35:00,157.69,157.7,157.49,157.56,29615.0,126.4795,126.4876,126.3191,126.3753,29615.0
2017-05-09 15:40:00,157.53,157.57,157.42,157.54,35369.0,126.3512,126.3833,126.263,126.3592,35369.0
2017-05-09 15:45:00,157.53,157.66,157.53,157.61,29627.0,126.3512,126.4555,126.3512,126.4154,29627.0
2017-05-09 15:50:00,157.62,157.81,157.61,157.81,34100.0,126.4234,126.5758,126.4154,126.5758,34100.0
2017-05-09 15:55:00,157.83,157.87,157.7,157.73,49899.0,126.5918,126.6239,126.4876,126.5116,49899.0
2017-05-10 09:30:00,157.75,157.85,157.3,157.3,12259.0,126.5277,126.6079,126.1667,126.1667,12259.0
2017-05-10 09:35:00,157.73,157.73,157.48,157.73,4717.0,126.5116,126.5116,126.3111,126.5116,4717.0
2017-05-10 09:40:00,157.73,157.9,157.73,157.87,10488.0,126.5116,126.648,126.5116,126.6239,10488.0
2017-05-10 09:45:00,157.87,157.99,157.63,157.81,13377.0,126.6239,126.7202,126.4314,126.5758,13377.0
2017-05-10 09:50:00,157.76,157.83,157.58,157.72,18344.0,126.5357,126.5918,126.3913,126.5036,18344.0
2017-05-10 09:55:00,157.77,157.84,157.71,157.73,3472.0,126.5437,126.5998,126.4956,126.5116,3472.0
2017-05-10 10:00:00,157.73,157.83,157.59,157.76,17406.0,126.5116,126.5918,126.3993,126.5357,17406.0
2017-05-10 10:05:00,157.81,158.19,157.79,157.95,10111.0,126.5758,126.8806,126.5597,126.6881,10111.0
2017-05-10 10:10:00,158.0,158.22,157.99,158.08,13461.0,126.7282,126.9046,126.7202,126.7923,13461.0
2017-05-10 10:15:00,158.09,158.13,157.76,157.77,19234.0,126.8004,126.8324,126.5357,126.5437,19234.0
2017-05-10 10:20:00,157.76,157.97,157.74,157.94,15372.0,126.5357,126.7041,126.5196,126.6801,15372.0
2017-05-10 10:25:00,157.83,157.95,157.75,157.8,16067.0,126.5918,126.6881,126.5277,126.5678,16067.0
2017-05-10 10:30:00,157.81,157.94,157.78,157.78,12534.0,126.5758,126.6801,126.5517,126.5517,12534.0
2017-05-10 10:35:00,157.83,157.91,157.68,157.68,8794.0,126.5918,126.656,126.4715,126.4715,8794.0
2017-05-10 10:40:00,157.71,158.06,157.65,158.0,18424.0,126.4956,126.7763,126.4474,126.7282,18424.0
2017-05-10 10:45:00,158.04,158.05,157.92,157.98,15731.0,126.7603,126.7683,126.664,126.7121,15731.0
2017-05-10 10:50:00,157.98,158.33,157.98,158.21,12906.0,126.7121,126.9929,126.7121,126.8966,12906.0
2017-05-10 10:55:00,158.21,158.26,158.09,158.21,9096.0,126.8966,126.9367,126.8004,126.8966,9096.0
2017-05-10 11:00:00,158.19,158.22,158.14,158.21,9615.0,126.8806,126.9046,126.8405,126.8966,9615.0
2017-05-10 11:05:00,158.24,158.48,158.2,158.4,18704.0,126.9207,127.1132,126.8886,127.049,18704.0
2017-05-10 11:10:00,158.38,158.44,158.32,158.42,17540.0,127.033,127.0811,126.9848,127.065,17540.0
2017-05-10 11:15:00,158.45,158.6,158.42,158.47,15499.0,127.0891,127.2094,127.065,127.1052,15499.0
2017-05-10 11:20:00,158.47,158.64,158.39,158.6,11803.0,127.1052,127.2415,127.041,127.2094,11803.0
2017-05-10 11:25:00,158.67,158.85,158.64,158.77,17835.0,127.2656,127.4099,127.2415,127.3458,17835.0
2017-05-10 11:30:00,158.78,158.81,158.66,158.66,10988.0,127.3538,127.3779,127.2575,127.2575,10988.0
2017-05-10 11:35:00,158.66,158.96,158.66,158.96,10712.0,127.2575,127.4982,127.2575,127.4982,10712.0
2017-05-10 11:40:00,158.93,159.03,158.92,158.96,17267.0,127.4741,127.5543,127.4661,127.4982,17267.0
2017-05-10 11:45:00,159.01,159.49,159.01,159.35,17761.0,127.5383,127.9233,127.5383,127.811,17761.0
2017-05-10 11:50:00,159.35,159.38,159.24,159.38,14950.0,127.811,127.835,127.7228,127.835,14950.0
2017-05-10 11:55:00,159.32,159.52,159.21,159.29,17583.0,127.7869,127.9473,127.6987,127.7629,17583.0
2017-05-10 12:00:00,159.22,159.36,159.2,159.36,6850.0,127.7067,127.819,127.6907,127.819,6850.0
2017-05-10 12:05:00,159.32,159.48,159.31,159.41,14474.0,127.7869,127.9152,127.7789,127.8591,14474.0
2017-05-10 12:10:00,159.43,159.45,159.36,159.41,8042.0,127.8751,127.8912,127.819,127.8591,8042.0
2017-05-10 12:15:00,159.38,159.38,159.18,159.28,15792.0,127.835,127.835,127.6746,127.7548,15792.0
2017-05-10 12:20:00,159.31,159.36,159.11,159.21,10396.0,127.7789,127.819,127.6185,127.6987,10396.0
2017-05-10 12:25:00,159.2,159.29,159.17,159.25,6245.0,127.6907,127.7629,127.6666,127.7308,6245.0
2017-05-10 12:30:00,159.23,159.33,159.2,159.33,9122.0,127.7147,127.7949,127.6907,127.7949,9122.0
2017-05-10 12:35:00,159.28,159.32,159.21,159.26,18100.0,127.7548,127.7869,127.6987,127.7388,18100.0
2017-05-10 12:40:00,159.23,159.23,159.14,159.22,10380.0,127.7147,127.7147,127.6425,127.7067,10380.0
2017-05-10 12:45:00,159.23,159.27,159.17,159.23,11417.0,127.7147,127.7468,127.6666,127.7147,11417.0
2017-05-10 12:50:00,159.23,159.28,159.2,159.25,4404.0,127.7147,127.7548,127.6907,127.7308,4404.0
2017-05-10 12:55:00,159.26,159.28,159.23,159.25,11993.0,127.7388,127.7548,127.7147,127.7308,11993.0
2017-05-10 13:00:00,159.29,159.48,159.29,159.48,8838.0,127.7629,127.9152,127.7629,127.9152,8838.0
2017-05-10 13:05:00,159.47,159.5,159.39,159.41,14006.0,127.9072,127.9313,127.8431,127.8591,14006.0
2017-05-10 13:10:00,159.41,159.55,159.38,159.52,23433.0,127.8591,127.9714,127.835,127.9473,23433.0
2017-05-10 13:15:00,159.45,159.65,159.45,159.58,85275.0,127.8912,128.0516,127.8912,127.9955,85275.0
2017-05-10 13:20:00,159.58,159.69,159.43,159.46,22224.0,127.9955,128.0837,127.8751,127.8992,22224.0
2017-05-10 13:25:00,159.43,159.66,159.43,159.57,22321.0,127.8751,128.0596,127.8751,127.9874,22321.0
2017-05-10 13:30:00,159.6,159.66,159.55,159.58,13949.0,128.0115,128.0596,127.9714,127.9955,13949.0
2017-05-10 13:35:00,159.57,159.58,159.39,159.42,161847.0,127.9874,127.9955,127.8431,127.8671,161847.0
2017-05-10 13:40:00,159.42,159.47,159.06,159.32,73586.0,127.8671,127.9072,127.5784,127.7869,73586.0
2017-05-10 13:45:00,159.32,159.32,159.12,159.18,36754.0,127.7869,127.7869,127.6265,127.6746,36754.0
2017-05-10 13:50:00,159.18,159.28,159.16,159.2,13980.0,127.6746,127.7548,127.6586,127.6907,13980.0
2017-05-10 13:55:00,159.18,159.27,159.12,159.12,21267.0,127.6746,127.7468,127.6265,127.6265,21267.0
2017-05-10 14:00:00,159.12,159.22,159.04,159.11,26493.0,127.6265,127.7067,127.5623,127.6185,26493.0
2017-05-10 14:05:00,159.13,159.27,159.07,159.27,29506.0,127.6345,127.7468,127.5864,127.7468,29506.0
2017-05-10 14:10:00,159.25,159.46,159.24,159.35,68568.0,127.7308,127.8992,127.7228,127.811,68568.0
2017-05-10 14:15:00,159.35,159.45,159.33,159.45,134363.0,127.811,127.8912,127.7949,127.8912,134363.0
2017-05-10 14:20:00,159.46,159.57,159.04,159.09,30222.0,127.8992,127.9874,127.5623,127.6024,30222.0
2017-05-10 14:25:00,159.02,159.14,158.94,159.02,18143.0,127.5463,127.6425,127.4821,127.5463,18143.0
2017-05-10 14:30:00,159.03,159.19,158.94,159.19,67818.0,127.5543,127.6826,127.4821,127.6826,67818.0
2017-05-10 14:35:00,159.2,159.21,158.94,159.06,18170.0,127.6907,127.6987,127.4821,127.5784,18170.0
2017-05-10 14:40:00,159.03,159.27,159.03,159.25,31729.0,127.5543,127.7468,127.5543,127.7308,31729.0
2017-05-10 14:45:00,159.28,159.39,159.15,159.27,27740.0,127.7548,127.8431,127.6506,127.7468,27740.0
2017-05-10 14:50:00,159.28,159.33,159.13,159.15,8400.0,127.7548,127.7949,127.6345,127.6506,8400.0
2017-05-10 14:55:00,159.17,159.32,159.15,159.28,19454.0,127.6666,127.7869,127.6506,127.7548,19454.0
2017-05-10 15:00:00,159.29,159.43,159.25,159.42,13600.0,127.7629,127.8751,127.7308,127.8671,13600.0
2017-05-10 15:05:00,159.4,159.47,159.29,159.35,13902.0,127.8511,127.9072,127.7629,127.811,13902.0
2017-05-10 15:10:00,159.36,159.36,159.28,159.28,18490.0,127.819,127.819,127.7548,127.7548,18490.0
2017-05-10 15:15:00,159.27,159.29,159.12,159.15,22697.0,127.7468,127.7629,127.6265,127.6506,22697.0
2017-05-10 15:20:00,159.15,159.21,159.06,159.18,19709.0,127.6506,127.6987,127.5784,127.6746,19709.0
2017-05-10 15:25:00,159.18,159.25,159.12,159.15,19869.0,127.6746,127.7308,127.6265,127.6506,19869.0
2017-05-10 15:30:00,159.17,159.17,159.06,159.17,25942.0,127.6666,127.6666,127.5784,127.6666,25942.0
2017-05-10 15:35:00,159.17,159.32,159.08,159.28,33128.0,127.6666,127.7869,127.5944,127.7548,33128.0
2017-05-10 15:40:00,159.27,159.29,159.17,159.23,35211.0,127.7468,127.7629,127.6666,127.7147,35211.0
2017-05-10 15:45:00,159.25,159.37,159.23,159.34,33647.0,127.7308,127.827,127.7147,127.803,33647.0
2017-05-10 15:50:00,159.32,159.35,159.26,159.34,44082.0,127.7869,127.811,127.7388,127.803,44082.0
2017-05-10 15:55:00,159.33,159.36,159.24,159.26,61027.0,127.7949,127.819,127.7228,127.7388,61027.0
2017-05-11 09:30:00,158.58,159.2,158.58,158.72,65575.0,127.1934,127.6907,127.1934,127.3057,65575.0
2017-05-11 09:35:00,158.81,158.92,158.09,158.09,38201.0,127.3779,127.4661,126.8004,126.8004,38201.0
2017-05-11 09:40:00,158.36,158.52,157.88,158.52,9669.0,127.0169,127.1453,126.6319,127.1453,9669.0
2017-05-11 09:45:00,158.32,158.32,157.31,157.39,45422.0,126.9848,126.9848,126.1747,126.2389,45422.0
2017-05-11 09:50:00,157.34,157.45,157.01,157.1,30880.0,126.1988,126.287,125.9341,126.0063,30880.0
2017-05-11 09:55:00,157.02,157.11,156.43,157.11,20220.0,125.9421,126.0143,125.4689,126.0143,20220.0
2017-05-11 10:00:00,157.03,157.31,156.96,157.24,21785.0,125.9502,126.1747,125.894,126.1186,21785.0
2017-05-11 10:05:00,157.26,157.38,157.11,157.32,9204.0,126.1346,126.2309,126.0143,126.1828,9204.0
2017-05-11 10:10:00,157.39,157.85,157.31,157.76,15786.0,126.2389,126.6079,126.1747,126.5357,15786.0
2017-05-11 10:15:00,157.86,158.21,157.75,158.17,27765.0,126.6159,126.8966,126.5277,126.8645,27765.0
2017-05-11 10:20:00,158.08,158.11,157.46,157.47,21396.0,126.7923,126.8164,126.2951,126.3031,21396.0
2017-05-11 10:25:00,157.5,157.93,157.47,157.93,26826.0,126.3271,126.672,126.3031,126.672,26826.0
2017-05-11 10:30:00,157.95,158.34,157.88,158.25,21434.0,126.6881,127.0009,126.6319,126.9287,21434.0
2017-05-11 10:35:00,158.25,158.64,158.15,158.6,17979.0,126.9287,127.2415,126.8485,127.2094,17979.0
2017-05-11 10:40:00,158.6,159.05,158.6,159.02,16487.0,127.2094,127.5704,127.2094,127.5463,16487.0
2017-05-11 10:45:00,159.06,159.29,158.86,158.87,17647.0,127.5784,127.7629,127.418,127.426,17647.0
2017-05-11 10:50:00,158.87,158.93,158.77,158.82,9664.0,127.426,127.4741,127.3458,127.3859,9664.0
2017-05-11 10:55:00,158.81,158.9,158.79,158.9,7600.0,127.3779,127.45,127.3618,127.45,7600.0
2017-05-11 11:00:00,158.88,159.09,158.87,159.08,14056.0,127.434,127.6024,127.426,127.5944,14056.0
2017-05-11 11:05:00,159.06,159.16,159.01,159.16,13467.0,127.5784,127.6586,127.5383,127.6586,13467.0
2017-05-11 11:10:00,159.17,159.51,159.17,159.49,32141.0,127.6666,127.9393,127.6666,127.9233,32141.0
2017-05-11 11:15:00,159.48,159.81,159.19,159.19,274771.0,127.9152,128.1799,127.6826,127.6826,274771.0
2017-05-11 11:20:00,159.12,159.14,158.7,158.81,25610.0,127.6265,127.6425,127.2896,127.3779,25610.0
2017-05-11 11:25:00,158.82,159.06,158.82,159.05,68535.0,127.3859,127.5784,127.3859,127.5704,68535.0
2017-05-11 11:30:00,159.02,159.04,158.86,158.97,19769.0,127.5463,127.5623,127.418,127.5062,19769.0
2017-05-11 11:35:00,159.0,159.08,158.92,158.97,12706.0,127.5303,127.5944,127.4661,127.5062,12706.0
2017-05-11 11:40:00,158.94,159.04,158.94,159.0,9150.0,127.4821,127.5623,127.4821,127.5303,9150.0
2017-05-11 11:45:00,158.99,159.35,158.99,159.2,21896.0,127.5222,127.811,127.5222,127.6907,21896.0
2017-05-11 11:50:00,159.27,159.49,159.24,159.37,5209.0,127.7468,127.9233,127.7228,127.827,5209.0
2017-05-11 11:55:00,159.4,159.47,159.28,159.34,4775.0,127.8511,127.9072,127.7548,127.803,4775.0
2017-05-11 12:00:00,159.28,159.32,158.97,158.99,10605.0,127.7548,127.7869,127.5062,127.5222,10605.0
2017-05-11 12:05:00,158.99,159.14,158.8,158.81,12402.0,127.5222,127.6425,127.3698,127.3779,12402.0
2017-05-11 12:10:00,158.81,158.81,158.62,158.62,6387.0,127.3779,127.3779,127.2255,127.2255,6387.0
2017-05-11 12:15:00,158.69,158.84,158.69,158.84,6775.0,127.2816,127.4019,127.2816,127.4019,6775.0
2017-05-11 12:20:00,158.84,159.02,158.84,158.98,10012.0,127.4019,127.5463,127.4019,127.5142,10012.0
2017-05-11 12:25:00,158.96,159.05,158.9,158.99,10950.0,127.4982,127.5704,127.45,127.5222,10950.0
2017-05-11 12:30:00,159.07,159.07,158.93,158.99,6604.0,127.5864,127.5864,127.4741,127.5222,6604.0
2017-05-11 12:35:00,158.98,159.06,158.96,159.05,14296.0,127.5142,127.5784,127.4982,127.5704,14296.0
2017-05-11 12:40:00,159.04,159.08,159.02,159.07,3300.0,127.5623,127.5944,127.5463,127.5864,3300.0
2017-05-11 12:45:00,159.07,159.23,159.06,159.12,16701.0,127.5864,127.7147,127.5784,127.6265,16701.0
2017-05-11 12:50:00,159.09,159.25,159.07,159.14,18455.0,127.6024,127.7308,127.5864,127.6425,18455.0
2017-05-11 12:55:00,159.14,159.21,159.11,159.16,8237.0,127.6425,127.6987,127.6185,127.6586,8237.0
2017-05-11 13:00:00,159.18,159.19,159.08,159.16,4433.0,127.6746,127.6826,127.5944,127.6586,4433.0
2017-05-11 13:05:00,159.17,159.28,159.13,159.17,11094.0,127.6666,127.7548,127.6345,127.6666,11094.0
2017-05-11 13:10:00,159.2,159.28,159.17,159.2,5970.0,127.6907,127.7548,127.6666,127.6907,5970.0
2017-05-11 13:15:00,159.26,159.35,159.21,159.21,5693.0,127.7388,127.811,127.6987,127.6987,5693.0
2017-05-11 13:20:00,159.26,159.3,159.21,159.24,28572.0,127.7388,127.7709,127.6987,127.7228,28572.0
2017-05-11 13:25:00,159.25,159.25,159.12,159.19,19632.0,127.7308,127.7308,127.6265,127.6826,19632.0
2017-05-11 13:30:00,159.2,159.24,159.08,159.18,7200.0,127.6907,127.7228,127.5944,127.6746,7200.0
2017-05-11 13:35:00,159.16,159.28,159.16,159.26,9200.0,127.6586,127.7548,127.6586,127.7388,9200.0
2017-05-11 13:40:00,159.23,159.42,159.2,159.36,6037.0,127.7147,127.8671,127.6907,127.819,6037.0
2017-05-11 13:45:00,159.28,159.35,159.2,159.21,1723.0,127.7548,127.811,127.6907,127.6987,1723.0
2017-05-11 13:50:00,159.16,159.16,159.05,159.13,9171.0,127.6586,127.6586,127.5704,127.6345,9171.0
2017-05-11 13:55:00,159.14,159.17,159.06,159.06,6472.0,127.6425,127.6666,127.5784,127.5784,6472.0
2017-05-11 14:00:00,159.06,159.07,158.89,158.89,8300.0,127.5784,127.5864,127.442,127.442,8300.0
2017-05-11 14:05:00,158.89,158.92,158.74,158.83,12129.0,127.442,127.4661,127.3217,127.3939,12129.0
2017-05-11 14:10:00,158.81,158.89,158.73,158.89,5603.0,127.3779,127.442,127.3137,127.442,5603.0
2017-05-11 14:15:00,158.92,159.31,158.82,159.31,11721.0,127.4661,127.7789,127.3859,127.7789,11721.0
2017-05-11 14:20:00,159.31,159.51,159.27,159.45,20712.0,127.7789,127.9393,127.7468,127.8912,20712.0
2017-05-11 14:25:00,159.44,159.49,159.34,159.37,9497.0,127.8832,127.9233,127.803,127.827,9497.0
2017-05-11 14:30:00,159.34,159.37,159.14,159.14,5810.0,127.803,127.827,127.6425,127.6425,5810.0
2017-05-11 14:35:00,159.15,159.18,158.96,159.06,18100.0,127.6506,127.6746,127.4982,127.5784,18100.0
2017-05-11 14:40:00,159.02,159.08,158.96,158.99,6757.0,127.5463,127.5944,127.4982,127.5222,6757.0
2017-05-11 14:45:00,159.0,159.01,158.79,158.87,19291.0,127.5303,127.5383,127.3618,127.426,19291.0
2017-05-11 14:50:00,158.87,159.02,158.79,159.02,15620.0,127.426,127.5463,127.3618,127.5463,15620.0
2017-05-11 14:55:00,158.98,159.06,158.93,159.03,14455.0,127.5142,127.5784,127.4741,127.5543,14455.0
2017-05-11 15:00:00,159.05,159.08,159.02,159.06,12162.0,127.5704,127.5944,127.5463,127.5784,12162.0
2017-05-11 15:05:00,159.06,159.08,158.82,158.82,18011.0,127.5784,127.5944,127.3859,127.3859,18011.0
2017-05-11 15:10:00,158.84,158.95,158.84,158.93,11079.0,127.4019,127.4901,127.4019,127.4741,11079.0
2017-05-11 15:15:00,158.96,159.08,158.96,158.99,14922.0,127.4982,127.5944,127.4982,127.5222,14922.0
2017-05-11 15:20:00,158.99,159.01,158.95,158.98,16409.0,127.5222,127.5383,127.4901,127.5142,16409.0
2017-05-11 15:25:00,158.98,159.04,158.93,159.0,21686.0,127.5142,127.5623,127.4741,127.5303,21686.0
2017-05-11 15:30:00,159.0,159.04,158.93,159.04,18711.0,127.5303,127.5623,127.4741,127.5623,18711.0
2017-05-11 15:35:00,159.01,159.1,158.99,159.0,19165.0,127.5383,127.6105,127.5222,127.5303,19165.0
2017-05-11 15:40:00,159.0,159.05,158.96,159.02,80650.0,127.5303,127.5704,127.4982,127.5463,80650.0
2017-05-11 15:45:00,159.01,159.19,159.01,159.03,23202.0,127.5383,127.6826,127.5383,127.5543,23202.0
2017-05-11 15:50:00,159.07,159.08,158.89,158.92,100873.0,127.5864,127.5944,127.442,127.4661,100873.0
2017-05-11 15:55:00,158.93,158.94,158.76,158.84,190082.0,127.4741,127.4821,127.3378,127.4019,190082.0
2017-05-12 09:30:00,158.27,158.82,158.06,158.71,18466.0,126.9447,127.3859,126.7763,127.2976,18466.0
2017-05-12 09:35:00,158.43,158.76,158.06,158.76,11000.0,127.0731,127.3378,126.7763,127.3378,11000.0
2017-05-12 09:40:00,158.65,158.65,158.1,158.29,5592.0,127.2495,127.2495,126.8084,126.9608,5592.0
2017-05-12 09:45:00,158.32,158.72,158.32,158.69,8179.0,126.9848,127.3057,126.9848,127.2816,8179.0
2017-05-12 09:50:00,158.72,159.15,158.69,159.09,8707.0,127.3057,127.6506,127.2816,127.6024,8707.0
2017-05-12 09:55:00,159.08,159.15,158.59,158.63,4850.0,127.5944,127.6506,127.2014,127.2335,4850.0
2017-05-12 10:00:00,158.63,158.82,158.19,158.31,7550.0,127.2335,127.3859,126.8806,126.9768,7550.0
2017-05-12 10:05:00,158.24,158.28,157.91,157.91,4969.0,126.9207,126.9528,126.656,126.656,4969.0
2017-05-12 10:10:00,157.92,158.02,157.63,157.63,10549.0,126.664,126.7442,126.4314,126.4314,10549.0
2017-05-12 10:15:00,157.65,157.77,157.57,157.75,12266.0,126.4474,126.5437,126.3833,126.5277,12266.0
2017-05-12 10:20:00,157.72,158.0,157.68,157.84,6952.0,126.5036,126.7282,126.4715,126.5998,6952.0
2017-05-12 10:25:00,157.8,158.06,157.58,158.04,18163.0,126.5678,126.7763,126.3913,126.7603,18163.0
2017-05-12 10:30:00,157.99,158.05,157.88,157.92,5420.0,126.7202,126.7683,126.6319,126.664,5420.0
2017-05-12 10:35:00,157.93,158.0,157.85,157.95,7418.0,126.672,126.7282,126.6079,126.6881,7418.0
2017-05-12 10:40:00,157.92,157.92,157.61,157.72,78045.0,126.664,126.664,126.4154,126.5036,78045.0
2017-05-12 10:45:00,157.73,158.03,157.68,157.96,37416.0,126.5116,126.7522,126.4715,126.6961,37416.0
2017-05-12 10:50:00,157.92,158.1,157.75,157.97,26534.0,126.664,126.8084,126.5277,126.7041,26534.0
2017-05-12 10:55:00,157.98,158.07,157.8,157.8,43216.0,126.7121,126.7843,126.5678,126.5678,43216.0
2017-05-12 11:00:00,157.79,157.8,157.53,157.68,10563.0,126.5597,126.5678,126.3512,126.4715,10563.0
2017-05-12 11:05:00,157.69,157.88,157.69,157.81,5418.0,126.4795,126.6319,126.4795,126.5758,5418.0
2017-05-12 11:10:00,157.85,158.01,157.74,157.98,17061.0,126.6079,126.7362,126.5196,126.7121,17061.0
2017-05-12 11:15:00,157.93,157.93,157.57,157.68,56163.0,126.672,126.672,126.3833,126.4715,56163.0
2017-05-12 11:20:00,157.7,157.89,157.7,157.77,14852.0,126.4876,126.6399,126.4876,126.5437,14852.0
2017-05-12 11:25:00,157.8,157.91,157.71,157.81,6177.0,126.5678,126.656,126.4956,126.5758,6177.0
2017-05-12 11:30:00,157.81,158.16,157.81,157.81,7999.0,126.5758,126.8565,126.5758,126.5758,7999.0
2017-05-12 11:35:00,157.82,157.94,157.8,157.8,2744.0,126.5838,126.6801,126.5678,126.5678,2744.0
2017-05-12 11:40:00,157.8,157.8,157.6,157.65,7401.0,126.5678,126.5678,126.4073,126.4474,7401.0
2017-05-12 11:45:00,157.61,157.61,157.37,157.37,8867.0,126.4154,126.4154,126.2229,126.2229,8867.0
2017-05-12 11:50:00,157.36,157.46,157.31,157.31,7629.0,126.2148,126.2951,126.1747,126.1747,7629.0
2017-05-12 11:55:00,157.3,157.32,157.21,157.3,9846.0,126.1667,126.1828,126.0945,126.1667,9846.0
2017-05-12 12:00:00,157.28,157.29,157.11,157.12,6800.0,126.1507,126.1587,126.0143,126.0223,6800.0
2017-05-12 12:05:00,157.13,157.19,156.98,156.98,9124.0,126.0304,126.0785,125.9101,125.9101,9124.0
2017-05-12 12:10:00,156.96,157.05,156.91,157.03,9029.0,125.894,125.9662,125.8539,125.9502,9029.0
2017-05-12 12:15:00,157.03,157.05,156.95,157.0,8276.0,125.9502,125.9662,125.886,125.9261,8276.0
2017-05-12 12:20:00,156.96,156.96,156.76,156.81,6629.0,125.894,125.894,125.7336,125.7737,6629.0
2017-05-12 12:25:00,156.86,156.88,156.65,156.66,6517.0,125.8138,125.8298,125.6454,125.6534,6517.0
2017-05-12 12:30:00,156.67,156.83,156.66,156.83,13220.0,125.6614,125.7897,125.6534,125.7897,13220.0
2017-05-12 12:35:00,156.83,156.87,156.73,156.82,28430.0,125.7897,125.8218,125.7095,125.7817,28430.0
2017-05-12 12:40:00,156.83,156.91,156.8,156.81,5491.0,125.7897,125.8539,125.7657,125.7737,5491.0
2017-05-12 12:45:00,156.81,156.82,156.59,156.63,4833.0,125.7737,125.7817,125.5972,125.6293,4833.0
2017-05-12 12:50:00,156.66,156.7,156.6,156.7,2601.0,125.6534,125.6855,125.6053,125.6855,2601.0
2017-05-12 12:55:00,156.64,156.74,156.56,156.74,3887.0,125.6373,125.7176,125.5732,125.7176,3887.0
2017-05-12 13:00:00,156.74,156.76,156.65,156.67,3390.0,125.7176,125.7336,125.6454,125.6614,3390.0
2017-05-12 13:05:00,156.69,156.69,156.48,156.48,7312.0,125.6775,125.6775,125.509,125.509,7312.0
2017-05-12 13:10:00,156.48,156.55,156.48,156.54,2420.0,125.509,125.5652,125.509,125.5571,2420.0
2017-05-12 13:15:00,156.55,156.61,156.46,156.48,13058.0,125.5652,125.6133,125.493,125.509,13058.0
2017-05-12 13:20:00,156.5,156.65,156.5,156.62,11737.0,125.5251,125.6454,125.5251,125.6213,11737.0
2017-05-12 13:25:00,156.6,156.66,156.58,156.66,3961.0,125.6053,125.6534,125.5892,125.6534,3961.0
2017-05-12 13:30:00,156.66,156.72,156.62,156.68,4940.0,125.6534,125.7015,125.6213,125.6694,4940.0
2017-05-12 13:35:00,156.7,156.7,156.57,156.57,5479.0,125.6855,125.6855,125.5812,125.5812,5479.0
2017-05-12 13:40:00,156.59,156.69,156.55,156.69,3961.0,125.5972,125.6775,125.5652,125.6775,3961.0
2017-05-12 13:45:00,156.67,156.67,156.56,156.57,7388.0,125.6614,125.6614,125.5732,125.5812,7388.0
2017-05-12 13:50:00,156.61,156.7,156.59,156.6,2529.0,125.6133,125.6855,125.5972,125.6053,2529.0
2017-05-12 13:55:00,156.61,156.65,156.56,156.64,6400.0,125.6133,125.6454,125.5732,125.6373,6400.0
2017-05-12 14:00:00,156.65,156.72,156.62,156.72,2650.0,125.6454,125.7015,125.6213,125.7015,2650.0
2017-05-12 14:05:00,156.71,156.93,156.62,156.81,22981.0,125.6935,125.87,125.6213,125.7737,22981.0
2017-05-12 14:10:00,156.81,156.87,156.77,156.84,3681.0,125.7737,125.8218,125.7416,125.7978,3681.0
2017-05-12 14:15:00,156.84,156.85,156.66,156.66,7384.0,125.7978,125.8058,125.6534,125.6534,7384.0
2017-05-12 14:20:00,156.69,156.72,156.57,156.68,10040.0,125.6775,125.7015,125.5812,125.6694,10040.0
2017-05-12 14:25:00,156.66,156.75,156.64,156.64,6220.0,125.6534,125.7256,125.6373,125.6373,6220.0
2017-05-12 14:30:00,156.63,156.66,156.6,156.66,5240.0,125.6293,125.6534,125.6053,125.6534,5240.0
2017-05-12 14:35:00,156.66,156.66,156.56,156.57,5200.0,125.6534,125.6534,125.5732,125.5812,5200.0
2017-05-12 14:40:00,156.6,156.7,156.6,156.66,9487.0,125.6053,125.6855,125.6053,125.6534,9487.0
2017-05-12 14:45:00,156.69,156.74,156.58,156.58,6800.0,125.6775,125.7176,125.5892,125.5892,6800.0
2017-05-12 14:50:00,156.61,156.86,156.59,156.83,24994.0,125.6133,125.8138,125.5972,125.7897,24994.0
2017-05-12 14:55:00,156.82,156.82,156.68,156.7,6038.0,125.7817,125.7817,125.6694,125.6855,6038.0
2017-05-12 15:00:00,156.7,156.81,156.68,156.74,13070.0,125.6855,125.7737,125.6694,125.7176,13070.0
2017-05-12 15:05:00,156.73,156.77,156.69,156.76,8772.0,125.7095,125.7416,125.6775,125.7336,8772.0
2017-05-12 15:10:00,156.76,156.77,156.57,156.6,17233.0,125.7336,125.7416,125.5812,125.6053,17233.0
2017-05-12 15:15:00,156.6,156.63,156.57,156.61,36946.0,125.6053,125.6293,125.5812,125.6133,36946.0
2017-05-12 15:20:00,156.61,156.68,156.56,156.59,12362.0,125.6133,125.6694,125.5732,125.5972,12362.0
2017-05-12 15:25:00,156.61,156.61,156.47,156.48,14550.0,125.6133,125.6133,125.501,125.509,14550.0
2017-05-12 15:30:00,156.49,156.85,156.48,156.84,32312.0,125.517,125.8058,125.509,125.7978,32312.0
2017-05-12 15:35:00,156.83,157.25,156.81,157.25,42760.0,125.7897,126.1266,125.7737,126.1266,42760.0
2017-05-12 15:40:00,157.26,157.54,157.22,157.47,65037.0,126.1346,126.3592,126.1026,126.3031,65037.0
2017-05-12 15:45:00,157.46,157.66,157.28,157.66,72519.0,126.2951,126.4555,126.1507,126.4555,72519.0
2017-05-12 15:50:00,157.64,157.67,157.02,157.05,78473.0,126.4394,126.4635,125.9421,125.9662,78473.0
2017-05-12 15:55:00,157.06,157.15,156.86,156.94,133839.0,125.9742,126.0464,125.8138,125.878,133839.0
2017-05-15 09:30:00,157.95,158.18,157.35,157.95,35999.0,126.6881,126.8725,126.2068,126.6881,35999.0
2017-05-15 09:35:00,157.87,158.09,157.41,157.41,20606.0,126.6239,126.8004,126.2549,126.2549,20606.0
2017-05-15 09:40:00,157.41,157.53,157.18,157.32,13332.0,126.2549,126.3512,126.0705,126.1828,13332.0
2017-05-15 09:45:00,157.19,157.48,157.13,157.36,16477.0,126.0785,126.3111,126.0304,126.2148,16477.0
2017-05-15 09:50:00,157.43,157.62,157.41,157.62,9853.0,126.271,126.4234,126.2549,126.4234,9853.0
2017-05-15 09:55:00,157.66,157.85,157.65,157.79,3200.0,126.4555,126.6079,126.4474,126.5597,3200.0
2017-05-15 10:00:00,157.77,158.23,157.7,158.09,22752.0,126.5437,126.9127,126.4876,126.8004,22752.0
2017-05-15 10:05:00,158.03,158.13,157.88,158.09,5296.0,126.7522,126.8324,126.6319,126.8004,5296.0
2017-05-15 10:10:00,158.16,158.37,158.04,158.33,16625.0,126.8565,127.0249,126.7603,126.9929,16625.0
2017-05-15 10:15:00,158.3,158.35,158.17,158.29,22254.0,126.9688,127.0089,126.8645,126.9608,22254.0
2017-05-15 10:20:00,158.28,158.28,158.03,158.11,7625.0,126.9528,126.9528,126.7522,126.8164,7625.0
2017-05-15 10:25:00,158.15,158.2,157.99,157.99,6300.0,126.8485,126.8886,126.7202,126.7202,6300.0
2017-05-15 10:30:00,157.97,158.03,157.72,157.97,14381.0,126.7041,126.7522,126.5036,126.7041,14381.0
2017-05-15 10:35:00,157.99,157.99,157.52,157.56,7307.0,126.7202,126.7202,126.3432,126.3753,7307.0
2017-05-15 10:40:00,157.58,157.63,157.43,157.63,7873.0,126.3913,126.4314,126.271,126.4314,7873.0
2017-05-15 10:45:00,157.59,157.67,157.29,157.36,10951.0,126.3993,126.4635,126.1587,126.2148,10951.0
2017-05-15 10:50:00,157.39,157.45,157.15,157.15,12635.0,126.2389,126.287,126.0464,126.0464,12635.0
2017-05-15 10:55:00,157.19,157.29,157.17,157.18,9600.0,126.0785,126.1587,126.0625,126.0705,9600.0
2017-05-15 11:00:00,157.17,157.4,157.17,157.31,14103.0,126.0625,126.2469,126.0625,126.1747,14103.0
2017-05-15 11:05:00,157.42,157.58,157.39,157.55,6200.0,126.263,126.3913,126.2389,126.3672,6200.0
2017-05-15 11:10:00,157.58,157.58,157.2,157.2,13351.0,126.3913,126.3913,126.0865,126.0865,13351.0
2017-05-15 11:15:00,157.18,157.5,157.17,157.49,44162.0,126.0705,126.3271,126.0625,126.3191,44162.0
2017-05-15 11:20:00,157.47,157.6,157.45,157.5,8794.0,126.3031,126.4073,126.287,126.3271,8794.0
2017-05-15 11:25:00,157.54,157.62,157.42,157.49,5050.0,126.3592,126.4234,126.263,126.3191,5050.0
2017-05-15 11:30:00,157.47,157.48,157.29,157.31,20521.0,126.3031,126.3111,126.1587,126.1747,20521.0
2017-05-15 11:35:00,157.35,157.4,157.31,157.34,9210.0,126.2068,126.2469,126.1747,126.1988,9210.0
2017-05-15 11:40:00,157.35,157.35,157.18,157.18,9651.0,126.2068,126.2068,126.0705,126.0705,9651.0
2017-05-15 11:45:00,157.2,157.3,157.18,157.21,8100.0,126.0865,126.1667,126.0705,126.0945,8100.0
2017-05-15 11:50:00,157.25,157.31,157.19,157.25,6993.0,126.1266,126.1747,126.0785,126.1266,6993.0
2017-05-15 11:55:00,157.25,157.45,157.25,157.43,6870.0,126.1266,126.287,126.1266,126.271,6870.0
2017-05-15 12:00:00,157.41,157.41,157.14,157.14,16845.0,126.2549,126.2549,126.0384,126.0384,16845.0
2017-05-15 12:05:00,157.17,157.27,157.13,157.14,10313.0,126.0625,126.1427,126.0304,126.0384,10313.0
2017-05-15 12:10:00,157.12,157.15,156.9,156.9,16975.0,126.0223,126.0464,125.8459,125.8459,16975.0
2017-05-15 12:15:00,156.91,157.05,156.91,156.93,8311.0,125.8539,125.9662,125.8539,125.87,8311.0
2017-05-15 12:20:00,156.96,157.12,156.94,157.11,21523.0,125.894,126.0223,125.878,126.0143,21523.0
2017-05-15 12:25:00,157.09,157.1,156.94,156.98,8319.0,125.9983,126.0063,125.878,125.9101,8319.0
2017-05-15 12:30:00,156.94,156.94,156.74,156.81,9653.0,125.878,125.878,125.7176,125.7737,9653.0
2017-05-15 12:35:00,156.78,156.87,156.75,156.8,13302.0,125.7496,125.8218,125.7256,125.7657,13302.0
2017-05-15 12:40:00,156.82,156.84,156.74,156.78,5879.0,125.7817,125.7978,125.7176,125.7496,5879.0
2017-05-15 12:45:00,156.74,156.87,156.72,156.87,8363.0,125.7176,125.8218,125.7015,125.8218,8363.0
2017-05-15 12:50:00,156.9,156.91,156.78,156.78,7989.0,125.8459,125.8539,125.7496,125.7496,7989.0
2017-05-15 12:55:00,156.8,156.84,156.73,156.75,7050.0,125.7657,125.7978,125.7095,125.7256,7050.0
2017-05-15 13:00:00,156.8,156.84,156.76,156.76,4202.0,125.7657,125.7978,125.7336,125.7336,4202.0
2017-05-15 13:05:00,156.76,156.85,156.74,156.83,3438.0,125.7336,125.8058,125.7176,125.7897,3438.0
2017-05-15 13:10:00,156.86,156.99,156.85,156.88,6664.0,125.8138,125.9181,125.8058,125.8298,6664.0
2017-05-15 13:15:00,156.91,156.97,156.79,156.87,9330.0,125.8539,125.902,125.7577,125.8218,9330.0
2017-05-15 13:20:00,156.86,157.09,156.86,157.09,42063.0,125.8138,125.9983,125.8138,125.9983,42063.0
2017-05-15 13:25:00,157.05,157.19,157.03,157.17,12021.0,125.9662,126.0785,125.9502,126.0625,12021.0
2017-05-15 13:30:00,157.2,157.28,157.08,157.17,51460.0,126.0865,126.1507,125.9903,126.0625,51460.0
2017-05-15 13:35:00,157.14,157.14,156.95,156.96,21564.0,126.0384,126.0384,125.886,125.894,21564.0
2017-05-15 13:40:00,156.96,157.03,156.92,156.96,12872.0,125.894,125.9502,125.8619,125.894,12872.0
2017-05-15 13:45:00,156.97,157.08,156.96,157.0,17607.0,125.902,125.9903,125.894,125.9261,17607.0
2017-05-15 13:50:00,157.0,157.12,157.0,157.12,64675.0,125.9261,126.0223,125.9261,126.0223,64675.0
2017-05-15 13:55:00,157.13,157.24,157.0,157.02,29170.0,126.0304,126.1186,125.9261,125.9421,29170.0
2017-05-15 14:00:00,157.0,157.05,156.93,156.93,9100.0,125.9261,125.9662,125.87,125.87,9100.0
2017-05-15 14:05:00,156.95,156.95,156.72,156.76,11052.0,125.886,125.886,125.7015,125.7336,11052.0
2017-05-15 14:10:00,156.76,156.79,156.65,156.7,9232.0,125.7336,125.7577,125.6454,125.6855,9232.0
2017-05-15 14:15:00,156.69,156.69,156.54,156.65,15171.0,125.6775,125.6775,125.5571,125.6454,15171.0
2017-05-15 14:20:00,156.68,156.7,156.61,156.64,7824.0,125.6694,125.6855,125.6133,125.6373,7824.0
2017-05-15 14:25:00,156.61,156.61,156.29,156.29,12543.0,125.6133,125.6133,125.3566,125.3566,12543.0
2017-05-15 14:30:00,156.34,156.49,156.29,156.45,8362.0,125.3967,125.517,125.3566,125.485,8362.0
2017-05-15 14:35:00,156.44,156.45,156.31,156.32,16859.0,125.4769,125.485,125.3727,125.3807,16859.0
2017-05-15 14:40:00,156.35,156.43,156.32,156.39,7656.0,125.4047,125.4689,125.3807,125.4368,7656.0
2017-05-15 14:45:00,156.4,156.53,156.39,156.47,8340.0,125.4449,125.5491,125.4368,125.501,8340.0
2017-05-15 14:50:00,156.46,156.49,156.4,156.45,10990.0,125.493,125.517,125.4449,125.485,10990.0
2017-05-15 14:55:00,156.46,156.51,156.33,156.37,15541.0,125.493,125.5331,125.3887,125.4208,15541.0
2017-05-15 15:00:00,156.38,156.51,156.32,156.48,25413.0,125.4288,125.5331,125.3807,125.509,25413.0
2017-05-15 15:05:00,156.5,156.69,156.48,156.68,11205.0,125.5251,125.6775,125.509,125.6694,11205.0
2017-05-15 15:10:00,156.72,156.75,156.63,156.72,21578.0,125.7015,125.7256,125.6293,125.7015,21578.0
2017-05-15 15:15:00,156.72,156.75,156.63,156.67,34484.0,125.7015,125.7256,125.6293,125.6614,34484.0
2017-05-15 15:20:00,156.67,156.7,156.54,156.65,45319.0,125.6614,125.6855,125.5571,125.6454,45319.0
2017-05-15 15:25:00,156.65,156.67,156.55,156.6,21894.0,125.6454,125.6614,125.5652,125.6053,21894.0
2017-05-15 15:30:00,156.6,156.83,156.58,156.8,26580.0,125.6053,125.7897,125.5892,125.7657,26580.0
2017-05-15 15:35:00,156.8,156.82,156.58,156.65,26434.0,125.7657,125.7817,125.5892,125.6454,26434.0
2017-05-15 15:40:00,156.65,156.67,156.54,156.55,23246.0,125.6454,125.6614,125.5571,125.5652,23246.0
2017-05-15 15:45:00,156.57,156.69,156.53,156.63,45776.0,125.5812,125.6775,125.5491,125.6293,45776.0
2017-05-15 15:50:00,156.65,156.7,156.57,156.58,32640.0,125.6454,125.6855,125.5812,125.5892,32640.0
2017-05-15 15:55:00,156.58,156.65,156.53,156.6,43888.0,125.5892,125.6454,125.5491,125.6053,43888.0
2017-05-16 09:30:00,156.75,157.2,156.6,156.83,26684.0,125.7256,126.0865,125.6053,125.7897,26684.0
2017-05-16 09:35:00,156.66,156.67,155.68,155.77,17258.0,125.6534,125.6614,124.8674,124.9395,17258.0
2017-05-16 09:40:00,155.85,156.32,155.83,156.22,13207.0,125.0037,125.3807,124.9877,125.3005,13207.0
2017-05-16 09:45:00,156.22,156.22,155.64,155.76,16431.0,125.3005,125.3005,124.8353,124.9315,16431.0
2017-05-16 09:50:00,155.75,156.01,155.64,155.99,13067.0,124.9235,125.132,124.8353,125.116,13067.0
2017-05-16 09:55:00,156.01,156.15,155.99,156.08,8520.0,125.132,125.2443,125.116,125.1882,8520.0
2017-05-16 10:00:00,156.12,156.16,156.01,156.13,9958.0,125.2203,125.2524,125.132,125.2283,9958.0
2017-05-16 10:05:00,156.11,156.35,156.11,156.33,8195.0,125.2122,125.4047,125.2122,125.3887,8195.0
2017-05-16 10:10:00,156.38,156.7,156.38,156.68,13518.0,125.4288,125.6855,125.4288,125.6694,13518.0
2017-05-16 10:15:00,156.7,156.73,156.43,156.48,23663.0,125.6855,125.7095,125.4689,125.509,23663.0
2017-05-16 10:20:00,156.5,156.53,156.09,156.17,15902.0,125.5251,125.5491,125.1962,125.2604,15902.0
2017-05-16 10:25:00,156.21,156.26,155.84,155.95,9636.0,125.2925,125.3326,124.9957,125.0839,9636.0
2017-05-16 10:30:00,155.91,156.02,155.67,155.77,8381.0,125.0518,125.1401,124.8593,124.9395,8381.0
2017-05-16 10:35:00,155.72,155.72,155.5,155.53,23219.0,124.8994,124.8994,124.723,124.747,23219.0
2017-05-16 10:40:00,155.53,155.56,155.38,155.51,18378.0,124.747,124.7711,124.6267,124.731,18378.0
2017-05-16 10:45:00,155.54,155.91,155.54,155.83,4617.0,124.7551,125.0518,124.7551,124.9877,4617.0
2017-05-16 10:50:00,155.84,156.12,155.83,156.12,9115.0,124.9957,125.2203,124.9877,125.2203,9115.0
2017-05-16 10:55:00,156.12,156.22,156.02,156.11,16445.0,125.2203,125.3005,125.1401,125.2122,16445.0
2017-05-16 11:00:00,156.12,156.23,156.0,156.23,19291.0,125.2203,125.3085,125.124,125.3085,19291.0
2017-05-16 11:05:00,156.26,156.43,156.26,156.41,12710.0,125.3326,125.4689,125.3326,125.4529,12710.0
2017-05-16 11:10:00,156.38,156.54,156.38,156.52,13586.0,125.4288,125.5571,125.4288,125.5411,13586.0
2017-05-16 11:15:00,156.55,156.57,156.42,156.44,6305.0,125.5652,125.5812,125.4609,125.4769,6305.0
2017-05-16 11:20:00,156.5,156.83,156.48,156.8,7303.0,125.5251,125.7897,125.509,125.7657,7303.0
2017-05-16 11:25:00,156.82,156.88,156.74,156.76,7700.0,125.7817,125.8298,125.7176,125.7336,7700.0
2017-05-16 11:30:00,156.78,156.81,156.66,156.66,8239.0,125.7496,125.7737,125.6534,125.6534,8239.0
2017-05-16 11:35:00,156.7,156.74,156.65,156.74,3700.0,125.6855,125.7176,125.6454,125.7176,3700.0
2017-05-16 11:40:00,156.77,156.78,156.7,156.7,8187.0,125.7416,125.7496,125.6855,125.6855,8187.0
2017-05-16 11:45:00,156.73,156.73,156.58,156.63,4014.0,125.7095,125.7095,125.5892,125.6293,4014.0
2017-05-16 11:50:00,156.63,156.71,156.6,156.68,6257.0,125.6293,125.6935,125.6053,125.6694,6257.0
2017-05-16 11:55:00,156.7,156.78,156.68,156.7,9689.0,125.6855,125.7496,125.6694,125.6855,9689.0
2017-05-16 12:00:00,156.68,156.75,156.65,156.73,9948.0,125.6694,125.7256,125.6454,125.7095,9948.0
2017-05-16 12:05:00,156.71,156.86,156.7,156.86,5945.0,125.6935,125.8138,125.6855,125.8138,5945.0
2017-05-16 12:10:00,156.87,157.02,156.82,156.83,5204.0,125.8218,125.9421,125.7817,125.7897,5204.0
2017-05-16 12:15:00,156.83,157.19,156.83,157.16,10715.0,125.7897,126.0785,125.7897,126.0544,10715.0
2017-05-16 12:20:00,157.16,157.36,157.16,157.22,8148.0,126.0544,126.2148,126.0544,126.1026,8148.0
2017-05-16 12:25:00,157.22,157.42,157.22,157.4,5428.0,126.1026,126.263,126.1026,126.2469,5428.0
2017-05-16 12:30:00,157.36,157.39,157.2,157.31,10093.0,126.2148,126.2389,126.0865,126.1747,10093.0
2017-05-16 12:35:00,157.27,157.48,157.27,157.48,8824.0,126.1427,126.3111,126.1427,126.3111,8824.0
2017-05-16 12:40:00,157.48,157.49,157.37,157.43,9000.0,126.3111,126.3191,126.2229,126.271,9000.0
2017-05-16 12:45:00,157.44,157.48,157.34,157.41,13260.0,126.279,126.3111,126.1988,126.2549,13260.0
2017-05-16 12:50:00,157.39,157.42,157.35,157.42,6732.0,126.2389,126.263,126.2068,126.263,6732.0
2017-05-16 12:55:00,157.37,157.4,157.28,157.33,5709.0,126.2229,126.2469,126.1507,126.1908,5709.0
2017-05-16 13:00:00,157.29,157.29,157.15,157.25,4250.0,126.1587,126.1587,126.0464,126.1266,4250.0
2017-05-16 13:05:00,157.27,157.3,157.16,157.3,4150.0,126.1427,126.1667,126.0544,126.1667,4150.0
2017-05-16 13:10:00,157.29,157.35,157.19,157.25,2600.0,126.1587,126.2068,126.0785,126.1266,2600.0
2017-05-16 13:15:00,157.23,157.3,157.11,157.12,9149.0,126.1106,126.1667,126.0143,126.0223,9149.0
2017-05-16 13:20:00,157.13,157.15,157.05,157.1,9029.0,126.0304,126.0464,125.9662,126.0063,9029.0
2017-05-16 13:25:00,157.1,157.1,156.85,156.99,13635.0,126.0063,126.0063,125.8058,125.9181,13635.0
2017-05-16 13:30:00,157.0,157.1,156.98,157.01,6667.0,125.9261,126.0063,125.9101,125.9341,6667.0
2017-05-16 13:35:00,156.99,157.04,156.95,157.02,5200.0,125.9181,125.9582,125.886,125.9421,5200.0
2017-05-16 13:40:00,157.07,157.09,157.0,157.01,3472.0,125.9822,125.9983,125.9261,125.9341,3472.0
2017-05-16 13:45:00,157.0,157.07,156.98,156.99,3650.0,125.9261,125.9822,125.9101,125.9181,3650.0
2017-05-16 13:50:00,157.03,157.04,156.96,156.97,11593.0,125.9502,125.9582,125.894,125.902,11593.0
2017-05-16 13:55:00,156.99,156.99,156.82,156.9,7173.0,125.9181,125.9181,125.7817,125.8459,7173.0
2017-05-16 14:00:00,156.93,156.96,156.86,156.91,8660.0,125.87,125.894,125.8138,125.8539,8660.0
2017-05-16 14:05:00,156.9,156.98,156.89,156.98,11100.0,125.8459,125.9101,125.8379,125.9101,11100.0
2017-05-16 14:10:00,156.99,157.11,156.97,157.07,6447.0,125.9181,126.0143,125.902,125.9822,6447.0
2017-05-16 14:15:00,157.1,157.22,157.08,157.21,9191.0,126.0063,126.1026,125.9903,126.0945,9191.0
2017-05-16 14:20:00,157.2,157.22,157.09,157.09,5906.0,126.0865,126.1026,125.9983,125.9983,5906.0
2017-05-16 14:25:00,157.06,157.1,156.96,157.06,11983.0,125.9742,126.0063,125.894,125.9742,11983.0
2017-05-16 14:30:00,157.07,157.25,157.06,157.2,5500.0,125.9822,126.1266,125.9742,126.0865,5500.0
2017-05-16 14:35:00,157.19,157.19,157.13,157.16,6911.0,126.0785,126.0785,126.0304,126.0544,6911.0
2017-05-16 14:40:00,157.14,157.17,157.07,157.08,8359.0,126.0384,126.0625,125.9822,125.9903,8359.0
2017-05-16 14:45:00,157.04,157.22,157.04,157.22,8730.0,125.9582,126.1026,125.9582,126.1026,8730.0
2017-05-16 14:50:00,157.21,157.22,157.11,157.15,11108.0,126.0945,126.1026,126.0143,126.0464,11108.0
2017-05-16 14:55:00,157.13,157.15,157.09,157.11,10637.0,126.0304,126.0464,125.9983,126.0143,10637.0
2017-05-16 15:00:00,157.12,157.18,157.09,157.1,9075.0,126.0223,126.0705,125.9983,126.0063,9075.0
2017-05-16 15:05:00,157.11,157.13,157.06,157.08,15840.0,126.0143,126.0304,125.9742,125.9903,15840.0
2017-05-16 15:10:00,157.09,157.1,157.05,157.09,12004.0,125.9983,126.0063,125.9662,125.9983,12004.0
2017-05-16 15:15:00,157.09,157.19,157.04,157.06,28804.0,125.9983,126.0785,125.9582,125.9742,28804.0
2017-05-16 15:20:00,157.05,157.15,157.05,157.08,9732.0,125.9662,126.0464,125.9662,125.9903,9732.0
2017-05-16 15:25:00,157.07,157.13,157.06,157.09,14600.0,125.9822,126.0304,125.9742,125.9983,14600.0
2017-05-16 15:30:00,157.09,157.12,157.03,157.11,11738.0,125.9983,126.0223,125.9502,126.0143,11738.0
2017-05-16 15:35:00,157.11,157.17,157.1,157.17,18254.0,126.0143,126.0625,126.0063,126.0625,18254.0
2017-05-16 15:40:00,157.17,157.23,157.17,157.22,22492.0,126.0625,126.1106,126.0625,126.1026,22492.0
2017-05-16 15:45:00,157.24,157.37,157.23,157.35,29145.0,126.1186,126.2229,126.1106,126.2068,29145.0
2017-05-16 15:50:00,157.34,157.41,157.33,157.41,25908.0,126.1988,126.2549,126.1908,126.2549,25908.0
2017-05-16 15:55:00,157.4,157.44,157.34,157.39,46783.0,126.2469,126.279,126.1988,126.2389,46783.0
2017-05-17 09:30:00,154.6,155.27,154.28,154.6,44996.0,124.8302,125.3711,124.5718,124.8302,44996.0
2017-05-17 09:35:00,154.61,154.83,154.45,154.62,17368.0,124.8382,125.0159,124.709,124.8463,17368.0
2017-05-17 09:40:00,154.59,154.67,154.3,154.54,24574.0,124.8221,124.8867,124.5879,124.7817,24574.0
2017-05-17 09:45:00,154.55,154.55,154.27,154.48,12221.0,124.7898,124.7898,124.5637,124.7333,12221.0
2017-05-17 09:50:00,154.44,154.59,154.29,154.54,23001.0,124.701,124.8221,124.5799,124.7817,23001.0
2017-05-17 09:55:00,154.49,154.53,154.24,154.36,13068.0,124.7413,124.7736,124.5395,124.6364,13068.0
2017-05-17 10:00:00,154.31,154.33,154.1,154.2,17452.0,124.596,124.6122,124.4264,124.5072,17452.0
2017-05-17 10:05:00,154.25,154.38,154.09,154.35,7624.0,124.5476,124.6525,124.4184,124.6283,7624.0
2017-05-17 10:10:00,154.39,154.46,154.16,154.2,7485.0,124.6606,124.7171,124.4749,124.5072,7485.0
2017-05-17 10:15:00,154.16,154.51,154.16,154.41,7400.0,124.4749,124.7575,124.4749,124.6767,7400.0
2017-05-17 10:20:00,154.35,154.35,154.04,154.04,5981.0,124.6283,124.6283,124.378,124.378,5981.0
2017-05-17 10:25:00,154.02,154.02,153.67,153.84,10335.0,124.3618,124.3618,124.0792,124.2165,10335.0
2017-05-17 10:30:00,154.01,154.28,153.94,154.23,6306.0,124.3538,124.5718,124.2972,124.5314,6306.0
2017-05-17 10:35:00,154.16,154.31,154.07,154.31,11761.0,124.4749,124.596,124.4022,124.596,11761.0
2017-05-17 10:40:00,154.28,154.41,154.17,154.17,5336.0,124.5718,124.6767,124.483,124.483,5336.0
2017-05-17 10:45:00,154.23,154.3,153.95,153.96,5133.0,124.5314,124.5879,124.3053,124.3134,5133.0
2017-05-17 10:50:00,153.87,154.06,153.63,153.63,14091.0,124.2407,124.3941,124.0469,124.0469,14091.0
2017-05-17 10:55:00,153.67,153.8,153.52,153.53,6424.0,124.0792,124.1842,123.9581,123.9662,6424.0
2017-05-17 11:00:00,153.54,153.63,153.35,153.35,5029.0,123.9743,124.0469,123.8209,123.8209,5029.0
2017-05-17 11:05:00,153.39,153.55,153.39,153.46,9809.0,123.8532,123.9823,123.8532,123.9097,9809.0
2017-05-17 11:10:00,153.44,153.94,153.39,153.91,14592.0,123.8935,124.2972,123.8532,124.273,14592.0
2017-05-17 11:15:00,153.89,154.22,153.88,154.17,16322.0,124.2569,124.5233,124.2488,124.483,16322.0
2017-05-17 11:20:00,154.17,154.19,154.02,154.03,5884.0,124.483,124.4991,124.3618,124.3699,5884.0
2017-05-17 11:25:00,153.98,154.09,153.98,154.03,7326.0,124.3295,124.4184,124.3295,124.3699,7326.0
2017-05-17 11:30:00,154.05,154.12,153.88,153.88,6779.0,124.3861,124.4426,124.2488,124.2488,6779.0
2017-05-17 11:35:00,153.87,154.26,153.87,154.23,9782.0,124.2407,124.5556,124.2407,124.5314,9782.0
2017-05-17 11:40:00,154.24,154.31,154.11,154.16,4985.0,124.5395,124.596,124.4345,124.4749,4985.0
2017-05-17 11:45:00,154.16,154.28,154.14,154.27,6550.0,124.4749,124.5718,124.4587,124.5637,6550.0
2017-05-17 11:50:00,154.26,154.3,154.09,154.09,2300.0,124.5556,124.5879,124.4184,124.4184,2300.0
2017-05-17 11:55:00,154.11,154.42,154.05,154.36,7262.0,124.4345,124.6848,124.3861,124.6364,7262.0
2017-05-17 12:00:00,154.39,154.39,154.2,154.25,5280.0,124.6606,124.6606,124.5072,124.5476,5280.0
2017-05-17 12:05:00,154.23,154.36,154.22,154.36,6460.0,124.5314,124.6364,124.5233,124.6364,6460.0
2017-05-17 12:10:00,154.34,154.34,154.26,154.26,2108.0,124.6202,124.6202,124.5556,124.5556,2108.0
2017-05-17 12:15:00,154.27,154.28,154.16,154.17,3344.0,124.5637,124.5718,124.4749,124.483,3344.0
2017-05-17 12:20:00,154.18,154.18,153.95,154.04,13478.0,124.491,124.491,124.3053,124.378,13478.0
2017-05-17 12:25:00,154.06,154.08,153.96,153.96,5334.0,124.3941,124.4103,124.3134,124.3134,5334.0
2017-05-17 12:30:00,153.94,154.01,153.94,154.01,3639.0,124.2972,124.3538,124.2972,124.3538,3639.0
2017-05-17 12:35:00,154.02,154.16,154.0,154.1,8768.0,124.3618,124.4749,124.3457,124.4264,8768.0
2017-05-17 12:40:00,154.08,154.13,154.02,154.06,7607.0,124.4103,124.4507,124.3618,124.3941,7607.0
2017-05-17 12:45:00,154.1,154.26,154.08,154.18,5744.0,124.4264,124.5556,124.4103,124.491,5744.0
2017-05-17 12:50:00,154.14,154.2,154.09,154.17,4486.0,124.4587,124.5072,124.4184,124.483,4486.0
2017-05-17 12:55:00,154.18,154.33,154.17,154.31,4695.0,124.491,124.6122,124.483,124.596,4695.0
2017-05-17 13:00:00,154.3,154.32,154.22,154.31,2551.0,124.5879,124.6041,124.5233,124.596,2551.0
2017-05-17 13:05:00,154.27,154.32,154.23,154.32,2330.0,124.5637,124.6041,124.5314,124.6041,2330.0
2017-05-17 13:10:00,154.31,154.33,154.17,154.28,4300.0,124.596,124.6122,124.483,124.5718,4300.0
2017-05-17 13:15:00,154.27,154.33,154.16,154.16,2970.0,124.5637,124.6122,124.4749,124.4749,2970.0
2017-05-17 13:20:00,154.13,154.26,154.11,154.23,6110.0,124.4507,124.5556,124.4345,124.5314,6110.0
2017-05-17 13:25:00,154.23,154.33,154.14,154.25,4261.0,124.5314,124.6122,124.4587,124.5476,4261.0
2017-05-17 13:30:00,154.27,154.47,154.2,154.47,8100.0,124.5637,124.7252,124.5072,124.7252,8100.0
2017-05-17 13:35:00,154.46,154.46,154.25,154.3,4150.0,124.7171,124.7171,124.5476,124.5879,4150.0
2017-05-17 13:40:00,154.26,154.26,154.15,154.24,1650.0,124.5556,124.5556,124.4668,124.5395,1650.0
2017-05-17 13:45:00,154.18,154.3,154.11,154.3,7447.0,124.491,124.5879,124.4345,124.5879,7447.0
2017-05-17 13:50:00,154.32,154.32,154.14,154.14,4401.0,124.6041,124.6041,124.4587,124.4587,4401.0
2017-05-17 13:55:00,154.14,154.17,154.0,154.15,12920.0,124.4587,124.483,124.3457,124.4668,12920.0
2017-05-17 14:00:00,154.1,154.34,154.09,154.34,5829.0,124.4264,124.6202,124.4184,124.6202,5829.0
2017-05-17 14:05:00,154.36,154.36,154.16,154.24,6372.0,124.6364,124.6364,124.4749,124.5395,6372.0
2017-05-17 14:10:00,154.25,154.29,154.1,154.17,8400.0,124.5476,124.5799,124.4264,124.483,8400.0
2017-05-17 14:15:00,154.13,154.17,153.93,154.03,10056.0,124.4507,124.483,124.2892,124.3699,10056.0
2017-05-17 14:20:00,154.02,154.04,153.72,153.87,14646.0,124.3618,124.378,124.1196,124.2407,14646.0
2017-05-17 14:25:00,153.89,153.99,153.69,153.75,13488.0,124.2569,124.3376,124.0954,124.1438,13488.0
2017-05-17 14:30:00,153.8,153.82,153.7,153.7,10429.0,124.1842,124.2004,124.1035,124.1035,10429.0
2017-05-17 14:35:00,153.69,153.69,153.53,153.58,22841.0,124.0954,124.0954,123.9662,124.0066,22841.0
2017-05-17 14:40:00,153.65,153.68,153.5,153.52,12228.0,124.0631,124.0873,123.942,123.9581,12228.0
2017-05-17 14:45:00,153.51,153.61,153.38,153.5,14614.0,123.9501,124.0308,123.8451,123.942,14614.0
2017-05-17 14:50:00,153.46,153.69,153.42,153.69,10843.0,123.9097,124.0954,123.8774,124.0954,10843.0
2017-05-17 14:55:00,153.72,153.82,153.67,153.71,9126.0,124.1196,124.2004,124.0792,124.1115,9126.0
2017-05-17 15:00:00,153.69,153.76,153.57,153.73,12805.0,124.0954,124.1519,123.9985,124.1277,12805.0
2017-05-17 15:05:00,153.71,153.82,153.65,153.66,9770.0,124.1115,124.2004,124.0631,124.0712,9770.0
2017-05-17 15:10:00,153.62,153.74,153.45,153.73,10013.0,124.0389,124.1358,123.9016,124.1277,10013.0
2017-05-17 15:15:00,153.71,154.01,153.68,153.98,10880.0,124.1115,124.3538,124.0873,124.3295,10880.0
2017-05-17 15:20:00,153.97,154.06,153.8,153.83,11424.0,124.3215,124.3941,124.1842,124.2084,11424.0
2017-05-17 15:25:00,153.82,153.84,153.69,153.69,8410.0,124.2004,124.2165,124.0954,124.0954,8410.0
2017-05-17 15:30:00,153.66,153.92,153.66,153.92,10943.0,124.0712,124.2811,124.0712,124.2811,10943.0
2017-05-17 15:35:00,153.9,154.15,153.9,153.97,30403.0,124.265,124.4668,124.265,124.3215,30403.0
2017-05-17 15:40:00,153.98,154.03,153.58,153.59,21090.0,124.3295,124.3699,124.0066,124.0146,21090.0
2017-05-17 15:45:00,153.59,153.7,153.44,153.61,39159.0,124.0146,124.1035,123.8935,124.0308,39159.0
2017-05-17 15:50:00,153.62,153.62,153.28,153.28,38440.0,124.0389,124.0389,123.7643,123.7643,38440.0
2017-05-17 15:55:00,153.26,153.48,153.24,153.34,75093.0,123.7482,123.9258,123.732,123.8128,75093.0
2017-05-18 09:30:00,152.27,152.42,150.19,150.3,70630.0,122.9488,123.0699,121.2694,121.3582,70630.0
2017-05-18 09:35:00,150.35,151.64,150.31,151.37,16773.0,121.3985,122.4401,121.3662,122.2221,16773.0
2017-05-18 09:40:00,151.48,151.75,151.41,151.48,25830.0,122.3109,122.529,122.2544,122.3109,25830.0
2017-05-18 09:45:00,151.45,151.65,151.02,151.09,42558.0,122.2867,122.4482,121.9395,121.996,42558.0
2017-05-18 09:50:00,150.84,151.01,150.53,150.83,21700.0,121.7942,121.9315,121.5439,121.7861,21700.0
2017-05-18 09:55:00,150.87,150.87,150.2,150.2,35350.0,121.8184,121.8184,121.2774,121.2774,35350.0
2017-05-18 10:00:00,150.22,150.64,150.07,150.62,39867.0,121.2936,121.6327,121.1725,121.6165,39867.0
2017-05-18 10:05:00,150.62,151.09,150.56,150.96,18710.0,121.6165,121.996,121.5681,121.8911,18710.0
2017-05-18 10:10:00,151.04,151.58,150.98,151.52,27893.0,121.9557,122.3917,121.9072,122.3432,27893.0
2017-05-18 10:15:00,151.52,151.52,151.13,151.42,11100.0,122.3432,122.3432,122.0283,122.2625,11100.0
2017-05-18 10:20:00,151.33,151.33,151.05,151.05,7422.0,122.1898,122.1898,121.9637,121.9637,7422.0
2017-05-18 10:25:00,151.04,151.87,150.99,151.87,11326.0,121.9557,122.6258,121.9153,122.6258,11326.0
2017-05-18 10:30:00,151.89,152.13,151.79,152.12,9935.0,122.642,122.8358,122.5613,122.8277,9935.0
2017-05-18 10:35:00,152.1,152.2,152.04,152.04,7840.0,122.8116,122.8923,122.7631,122.7631,7840.0
2017-05-18 10:40:00,152.03,152.03,151.8,151.8,13799.0,122.755,122.755,122.5693,122.5693,13799.0
2017-05-18 10:45:00,151.75,151.75,151.55,151.65,15827.0,122.529,122.529,122.3675,122.4482,15827.0
2017-05-18 10:50:00,151.59,151.64,151.3,151.48,13347.0,122.3998,122.4401,122.1656,122.3109,13347.0
2017-05-18 10:55:00,151.5,151.55,151.32,151.35,10480.0,122.3271,122.3675,122.1818,122.206,10480.0
2017-05-18 11:00:00,151.34,151.57,151.33,151.52,9650.0,122.1979,122.3836,122.1898,122.3432,9650.0
2017-05-18 11:05:00,151.55,151.72,151.5,151.6,6365.0,122.3675,122.5047,122.3271,122.4078,6365.0
2017-05-18 11:10:00,151.58,151.66,151.43,151.44,9881.0,122.3917,122.4563,122.2706,122.2787,9881.0
2017-05-18 11:15:00,151.41,151.58,151.3,151.43,9605.0,122.2544,122.3917,122.1656,122.2706,9605.0
2017-05-18 11:20:00,151.4,151.55,151.35,151.51,11486.0,122.2464,122.3675,122.206,122.3352,11486.0
2017-05-18 11:25:00,151.52,151.75,151.51,151.7,14041.0,122.3432,122.529,122.3352,122.4886,14041.0
2017-05-18 11:30:00,151.74,151.8,151.7,151.8,5441.0,122.5209,122.5693,122.4886,122.5693,5441.0
2017-05-18 11:35:00,151.74,151.74,151.47,151.47,5949.0,122.5209,122.5209,122.3029,122.3029,5949.0
2017-05-18 11:40:00,151.53,151.54,151.29,151.29,4311.0,122.3513,122.3594,122.1575,122.1575,4311.0
2017-05-18 11:45:00,151.21,151.56,151.21,151.56,8028.0,122.0929,122.3755,122.0929,122.3755,8028.0
2017-05-18 11:50:00,151.62,151.83,151.61,151.64,3701.0,122.424,122.5936,122.4159,122.4401,3701.0
2017-05-18 11:55:00,151.56,151.56,151.37,151.43,5567.0,122.3755,122.3755,122.2221,122.2706,5567.0
2017-05-18 12:00:00,151.46,151.51,151.25,151.29,7600.0,122.2948,122.3352,122.1252,122.1575,7600.0
2017-05-18 12:05:00,151.28,151.41,151.24,151.31,12096.0,122.1495,122.2544,122.1172,122.1737,12096.0
2017-05-18 12:10:00,151.32,151.47,151.32,151.47,5817.0,122.1818,122.3029,122.1818,122.3029,5817.0
2017-05-18 12:15:00,151.48,151.58,151.4,151.41,6400.0,122.3109,122.3917,122.2464,122.2544,6400.0
2017-05-18 12:20:00,151.46,151.65,151.45,151.65,5636.0,122.2948,122.4482,122.2867,122.4482,5636.0
2017-05-18 12:25:00,151.65,151.85,151.62,151.71,7841.0,122.4482,122.6097,122.424,122.4967,7841.0
2017-05-18 12:30:00,151.71,151.92,151.68,151.79,6617.0,122.4967,122.6662,122.4724,122.5613,6617.0
2017-05-18 12:35:00,151.83,151.83,151.67,151.75,3300.0,122.5936,122.5936,122.4644,122.529,3300.0
2017-05-18 12:40:00,151.71,151.76,151.65,151.7,4000.0,122.4967,122.537,122.4482,122.4886,4000.0
2017-05-18 12:45:00,151.66,151.66,151.51,151.56,4659.0,122.4563,122.4563,122.3352,122.3755,4659.0
2017-05-18 12:50:00,151.49,151.53,151.39,151.49,5450.0,122.319,122.3513,122.2383,122.319,5450.0
2017-05-18 12:55:00,151.52,151.67,151.51,151.67,5779.0,122.3432,122.4644,122.3352,122.4644,5779.0
2017-05-18 13:00:00,151.65,151.68,151.45,151.5,4780.0,122.4482,122.4724,122.2867,122.3271,4780.0
2017-05-18 13:05:00,151.55,151.55,151.33,151.39,10113.0,122.3675,122.3675,122.1898,122.2383,10113.0
2017-05-18 13:10:00,151.38,151.43,151.28,151.28,5567.0,122.2302,122.2706,122.1495,122.1495,5567.0
2017-05-18 13:15:00,151.34,151.59,151.31,151.55,8300.0,122.1979,122.3998,122.1737,122.3675,8300.0
2017-05-18 13:20:00,151.49,151.52,151.38,151.4,2318.0,122.319,122.3432,122.2302,122.2464,2318.0
2017-05-18 13:25:00,151.35,151.38,151.12,151.12,5646.0,122.206,122.2302,122.0203,122.0203,5646.0
2017-05-18 13:30:00,151.15,151.33,151.1,151.31,10118.0,122.0445,122.1898,122.0041,122.1737,10118.0
2017-05-18 13:35:00,151.33,151.39,151.22,151.34,13219.0,122.1898,122.2383,122.101,122.1979,13219.0
2017-05-18 13:40:00,151.34,151.38,151.21,151.28,5900.0,122.1979,122.2302,122.0929,122.1495,5900.0
2017-05-18 13:45:00,151.25,151.25,151.06,151.07,9075.0,122.1252,122.1252,121.9718,121.9799,9075.0
2017-05-18 13:50:00,151.11,151.62,151.11,151.62,8110.0,122.0122,122.424,122.0122,122.424,8110.0
2017-05-18 13:55:00,151.63,151.92,151.63,151.75,10777.0,122.4321,122.6662,122.4321,122.529,10777.0
2017-05-18 14:00:00,151.75,152.34,151.75,152.07,13063.0,122.529,123.0053,122.529,122.7873,13063.0
2017-05-18 14:05:00,152.07,152.25,151.98,152.25,16312.0,122.7873,122.9327,122.7147,122.9327,16312.0
2017-05-18 14:10:00,152.27,152.32,151.89,151.96,9761.0,122.9488,122.9892,122.642,122.6985,9761.0
2017-05-18 14:15:00,151.97,152.04,151.79,152.02,9239.0,122.7066,122.7631,122.5613,122.747,9239.0
2017-05-18 14:20:00,152.04,152.31,152.02,152.09,8730.0,122.7631,122.9811,122.747,122.8035,8730.0
2017-05-18 14:25:00,152.11,152.41,152.1,152.22,14932.0,122.8196,123.0619,122.8116,122.9085,14932.0
2017-05-18 14:30:00,152.29,152.71,152.29,152.55,5408.0,122.965,123.3041,122.965,123.1749,5408.0
2017-05-18 14:35:00,152.52,152.7,152.44,152.63,10483.0,123.1507,123.296,123.0861,123.2395,10483.0
2017-05-18 14:40:00,152.55,152.56,152.43,152.48,8289.0,123.1749,123.183,123.078,123.1184,8289.0
2017-05-18 14:45:00,152.46,152.46,152.21,152.35,6717.0,123.1022,123.1022,122.9004,123.0134,6717.0
2017-05-18 14:50:00,152.37,152.37,152.08,152.13,8921.0,123.0296,123.0296,122.7954,122.8358,8921.0
2017-05-18 14:55:00,152.12,152.23,152.09,152.09,6238.0,122.8277,122.9165,122.8035,122.8035,6238.0
2017-05-18 15:00:00,152.17,152.36,152.17,152.27,7698.0,122.8681,123.0215,122.8681,122.9488,7698.0
2017-05-18 15:05:00,152.29,152.34,152.08,152.28,14737.0,122.965,123.0053,122.7954,122.9569,14737.0
2017-05-18 15:10:00,152.3,152.35,152.09,152.2,11929.0,122.973,123.0134,122.8035,122.8923,11929.0
2017-05-18 15:15:00,152.18,152.18,152.05,152.07,5848.0,122.8762,122.8762,122.7712,122.7873,5848.0
2017-05-18 15:20:00,152.08,152.2,151.9,152.13,12304.0,122.7954,122.8923,122.6501,122.8358,12304.0
2017-05-18 15:25:00,152.1,152.14,151.94,152.01,12577.0,122.8116,122.8439,122.6824,122.7389,12577.0
2017-05-18 15:30:00,152.02,152.09,151.95,151.95,16099.0,122.747,122.8035,122.6904,122.6904,16099.0
2017-05-18 15:35:00,152.0,152.3,151.98,152.25,14326.0,122.7308,122.973,122.7147,122.9327,14326.0
2017-05-18 15:40:00,152.27,152.31,151.99,152.1,20809.0,122.9488,122.9811,122.7227,122.8116,20809.0
2017-05-18 15:45:00,152.12,152.45,152.12,152.4,29514.0,122.8277,123.0942,122.8277,123.0538,29514.0
2017-05-18 15:50:00,152.4,152.5,152.17,152.22,26103.0,123.0538,123.1345,122.8681,122.9085,26103.0
2017-05-18 15:55:00,152.23,152.24,151.8,151.84,54062.0,122.9165,122.9246,122.5693,122.6016,54062.0
2017-05-19 09:30:00,152.83,153.26,152.39,153.14,69054.0,123.401,123.7482,123.0457,123.6513,69054.0
2017-05-19 09:35:00,153.11,153.34,152.95,153.26,5463.0,123.6271,123.8128,123.4979,123.7482,5463.0
2017-05-19 09:40:00,153.27,153.64,153.21,153.4,13150.0,123.7563,124.055,123.7078,123.8612,13150.0
2017-05-19 09:45:00,153.36,153.65,153.35,153.58,9360.0,123.8289,124.0631,123.8209,124.0066,9360.0
2017-05-19 09:50:00,153.59,153.97,153.58,153.61,19230.0,124.0146,124.3215,124.0066,124.0308,19230.0
2017-05-19 09:55:00,153.68,153.75,153.46,153.6,25745.0,124.0873,124.1438,123.9097,124.0227,25745.0
2017-05-19 10:00:00,153.53,153.74,153.47,153.74,17666.0,123.9662,124.1358,123.9178,124.1358,17666.0
2017-05-19 10:05:00,153.74,153.82,153.33,153.33,9108.0,124.1358,124.2004,123.8047,123.8047,9108.0
2017-05-19 10:10:00,153.36,153.81,153.35,153.81,11000.0,123.8289,124.1923,123.8209,124.1923,11000.0
2017-05-19 10:15:00,153.77,153.95,153.67,153.67,13795.0,124.16,124.3053,124.0792,124.0792,13795.0
2017-05-19 10:20:00,153.72,153.72,153.46,153.46,6056.0,124.1196,124.1196,123.9097,123.9097,6056.0
2017-05-19 10:25:00,153.43,153.84,153.43,153.69,11953.0,123.8855,124.2165,123.8855,124.0954,11953.0
2017-05-19 10:30:00,153.7,153.75,153.47,153.5,5352.0,124.1035,124.1438,123.9178,123.942,5352.0
2017-05-19 10:35:00,153.46,153.57,153.44,153.57,10995.0,123.9097,123.9985,123.8935,123.9985,10995.0
2017-05-19 10:40:00,153.56,153.62,153.3,153.4,5841.0,123.9904,124.0389,123.7805,123.8612,5841.0
2017-05-19 10:45:00,153.43,153.57,153.39,153.46,9548.0,123.8855,123.9985,123.8532,123.9097,9548.0
2017-05-19 10:50:00,153.45,153.72,153.45,153.65,6535.0,123.9016,124.1196,123.9016,124.0631,6535.0
2017-05-19 10:55:00,153.62,153.62,153.46,153.51,4104.0,124.0389,124.0389,123.9097,123.9501,4104.0
2017-05-19 11:00:00,153.45,153.52,153.28,153.33,3675.0,123.9016,123.9581,123.7643,123.8047,3675.0
2017-05-19 11:05:00,153.36,153.63,153.33,153.59,9971.0,123.8289,124.0469,123.8047,124.0146,9971.0
2017-05-19 11:10:00,153.59,153.81,153.58,153.58,8055.0,124.0146,124.1923,124.0066,124.0066,8055.0
2017-05-19 11:15:00,153.54,153.66,153.5,153.56,6030.0,123.9743,124.0712,123.942,123.9904,6030.0
2017-05-19 11:20:00,153.54,153.57,153.35,153.46,10514.0,123.9743,123.9985,123.8209,123.9097,10514.0
2017-05-19 11:25:00,153.51,153.56,153.4,153.42,5833.0,123.9501,123.9904,123.8612,123.8774,5833.0
2017-05-19 11:30:00,153.43,153.48,153.21,153.26,6246.0,123.8855,123.9258,123.7078,123.7482,6246.0
2017-05-19 11:35:00,153.27,153.33,153.2,153.22,2710.0,123.7563,123.8047,123.6997,123.7159,2710.0
2017-05-19 11:40:00,153.22,153.5,153.12,153.49,16902.0,123.7159,123.942,123.6351,123.9339,16902.0
2017-05-19 11:45:00,153.46,153.54,153.34,153.35,4350.0,123.9097,123.9743,123.8128,123.8209,4350.0
2017-05-19 11:50:00,153.45,153.53,153.37,153.53,7262.0,123.9016,123.9662,123.837,123.9662,7262.0
2017-05-19 11:55:00,153.51,153.57,153.51,153.54,2532.0,123.9501,123.9985,123.9501,123.9743,2532.0
2017-05-19 12:00:00,153.59,153.78,153.59,153.71,5143.0,124.0146,124.1681,124.0146,124.1115,5143.0
2017-05-19 12:05:00,153.75,153.84,153.7,153.84,8366.0,124.1438,124.2165,124.1035,124.2165,8366.0
2017-05-19 12:10:00,153.79,153.81,153.74,153.78,2200.0,124.1761,124.1923,124.1358,124.1681,2200.0
2017-05-19 12:15:00,153.81,153.92,153.81,153.86,9676.0,124.1923,124.2811,124.1923,124.2327,9676.0
2017-05-19 12:20:00,153.89,153.89,153.85,153.85,1286.0,124.2569,124.2569,124.2246,124.2246,1286.0
2017-05-19 12:25:00,153.86,154.1,153.85,154.06,6950.0,124.2327,124.4264,124.2246,124.3941,6950.0
2017-05-19 12:30:00,154.07,154.28,154.07,154.27,8709.0,124.4022,124.5718,124.4022,124.5637,8709.0
2017-05-19 12:35:00,154.23,154.32,154.2,154.28,8840.0,124.5314,124.6041,124.5072,124.5718,8840.0
2017-05-19 12:40:00,154.33,154.41,154.32,154.41,4393.0,124.6122,124.6767,124.6041,124.6767,4393.0
2017-05-19 12:45:00,154.42,154.53,154.41,154.53,2226.0,124.6848,124.7736,124.6767,124.7736,2226.0
2017-05-19 12:50:00,154.52,154.59,154.47,154.55,7620.0,124.7656,124.8221,124.7252,124.7898,7620.0
2017-05-19 12:55:00,154.55,154.6,154.5,154.56,3100.0,124.7898,124.8302,124.7494,124.7979,3100.0
2017-05-19 13:00:00,154.5,154.5,154.43,154.47,3525.0,124.7494,124.7494,124.6929,124.7252,3525.0
2017-05-19 13:05:00,154.43,154.43,154.31,154.38,3300.0,124.6929,124.6929,124.596,124.6525,3300.0
2017-05-19 13:10:00,154.39,154.51,154.39,154.48,2940.0,124.6606,124.7575,124.6606,124.7333,2940.0
2017-05-19 13:15:00,154.52,154.59,154.5,154.59,2008.0,124.7656,124.8221,124.7494,124.8221,2008.0
2017-05-19 13:20:00,154.59,154.81,154.56,154.71,7978.0,124.8221,124.9997,124.7979,124.919,7978.0
2017-05-19 13:25:00,154.8,154.86,154.72,154.72,4397.0,124.9916,125.0401,124.9271,124.9271,4397.0
2017-05-19 13:30:00,154.71,154.75,154.59,154.66,12264.0,124.919,124.9513,124.8221,124.8786,12264.0
2017-05-19 13:35:00,154.6,154.69,154.6,154.67,3819.0,124.8302,124.9028,124.8302,124.8867,3819.0
2017-05-19 13:40:00,154.66,154.66,154.55,154.6,3770.0,124.8786,124.8786,124.7898,124.8302,3770.0
2017-05-19 13:45:00,154.6,154.74,154.6,154.65,3673.0,124.8302,124.9432,124.8302,124.8705,3673.0
2017-05-19 13:50:00,154.57,154.72,154.57,154.66,2606.0,124.8059,124.9271,124.8059,124.8786,2606.0
2017-05-19 13:55:00,154.64,154.8,154.64,154.78,2442.0,124.8625,124.9916,124.8625,124.9755,2442.0
2017-05-19 14:00:00,154.77,154.98,154.77,154.86,18278.0,124.9674,125.137,124.9674,125.0401,18278.0
2017-05-19 14:05:00,154.84,154.95,154.78,154.94,8390.0,125.0239,125.1128,124.9755,125.1047,8390.0
2017-05-19 14:10:00,154.94,155.43,154.94,155.33,45320.0,125.1047,125.5003,125.1047,125.4196,45320.0
2017-05-19 14:15:00,155.32,155.47,155.27,155.36,27478.0,125.4115,125.5326,125.3711,125.4438,27478.0
2017-05-19 14:20:00,155.32,155.53,155.31,155.38,19979.0,125.4115,125.5811,125.4034,125.46,19979.0
2017-05-19 14:25:00,155.39,155.39,155.16,155.32,13465.0,125.468,125.468,125.2823,125.4115,13465.0
2017-05-19 14:30:00,155.31,155.75,155.31,155.63,46917.0,125.4034,125.7587,125.4034,125.6618,46917.0
2017-05-19 14:35:00,155.63,155.7,155.49,155.58,28380.0,125.6618,125.7183,125.5488,125.6215,28380.0
2017-05-19 14:40:00,155.57,155.81,155.5,155.69,31636.0,125.6134,125.8072,125.5569,125.7103,31636.0
2017-05-19 14:45:00,155.69,155.75,155.55,155.69,15503.0,125.7103,125.7587,125.5972,125.7103,15503.0
2017-05-19 14:50:00,155.58,155.69,155.49,155.6,6160.0,125.6215,125.7103,125.5488,125.6376,6160.0
2017-05-19 14:55:00,155.65,155.69,155.54,155.66,10940.0,125.678,125.7103,125.5892,125.686,10940.0
2017-05-19 15:00:00,155.69,155.7,155.44,155.6,12220.0,125.7103,125.7183,125.5084,125.6376,12220.0
2017-05-19 15:05:00,155.6,155.6,155.06,155.06,12592.0,125.6376,125.6376,125.2016,125.2016,12592.0
2017-05-19 15:10:00,155.08,155.3,155.08,155.23,27535.0,125.2177,125.3954,125.2177,125.3388,27535.0
2017-05-19 15:15:00,155.25,155.43,155.16,155.22,15346.0,125.355,125.5003,125.2823,125.3308,15346.0
2017-05-19 15:20:00,155.23,155.33,155.09,155.15,16547.0,125.3388,125.4196,125.2258,125.2743,16547.0
2017-05-19 15:25:00,155.21,155.26,154.99,155.01,14606.0,125.3227,125.3631,125.1451,125.1612,14606.0
2017-05-19 15:30:00,154.99,155.01,154.82,154.93,20018.0,125.1451,125.1612,125.0078,125.0966,20018.0
2017-05-19 15:35:00,154.9,155.12,154.85,155.12,25714.0,125.0724,125.25,125.032,125.25,25714.0
2017-05-19 15:40:00,155.13,155.14,154.89,154.89,24116.0,125.2581,125.2662,125.0643,125.0643,24116.0
2017-05-19 15:45:00,154.89,155.03,154.87,154.96,32449.0,125.0643,125.1774,125.0482,125.1208,32449.0
2017-05-19 15:50:00,154.97,155.01,154.81,154.86,48040.0,125.1289,125.1612,124.9997,125.0401,48040.0
2017-05-19 15:55:00,154.87,155.02,154.86,154.91,87033.0,125.0482,125.1693,125.0401,125.0805,87033.0
2017-05-22 09:30:00,155.65,156.5,155.65,156.23,40985.0,125.678,126.3643,125.678,126.1463,40985.0
2017-05-22 09:35:00,156.16,156.59,156.03,156.48,8178.0,126.0898,126.437,125.9848,126.3481,8178.0
2017-05-22 09:40:00,156.57,156.78,155.97,156.78,15342.0,126.4208,126.5904,125.9364,126.5904,15342.0
2017-05-22 09:45:00,156.66,156.88,156.54,156.71,15906.0,126.4935,126.6711,126.3966,126.5339,15906.0
2017-05-22 09:50:00,156.84,156.84,156.39,156.39,13935.0,126.6388,126.6388,126.2755,126.2755,13935.0
2017-05-22 09:55:00,156.47,156.53,156.13,156.51,11980.0,126.3401,126.3885,126.0655,126.3724,11980.0
2017-05-22 10:00:00,156.45,156.76,156.28,156.76,26550.0,126.3239,126.5742,126.1867,126.5742,26550.0
2017-05-22 10:05:00,156.74,156.89,156.27,156.44,29853.0,126.5581,126.6792,126.1786,126.3158,29853.0
2017-05-22 10:10:00,156.46,156.46,156.08,156.17,16925.0,126.332,126.332,126.0252,126.0978,16925.0
2017-05-22 10:15:00,156.11,156.33,156.0,156.33,36026.0,126.0494,126.227,125.9606,126.227,36026.0
2017-05-22 10:20:00,156.33,156.35,156.14,156.2,10712.0,126.227,126.2432,126.0736,126.1221,10712.0
2017-05-22 10:25:00,156.21,156.21,155.96,156.13,11223.0,126.1301,126.1301,125.9283,126.0655,11223.0
2017-05-22 10:30:00,156.11,156.28,155.83,155.89,7712.0,126.0494,126.1867,125.8233,125.8718,7712.0
2017-05-22 10:35:00,155.95,156.09,155.59,155.59,7410.0,125.9202,126.0332,125.6295,125.6295,7410.0
2017-05-22 10:40:00,155.59,155.59,155.32,155.44,18922.0,125.6295,125.6295,125.4115,125.5084,18922.0
2017-05-22 10:45:00,155.44,155.54,155.1,155.1,11950.0,125.5084,125.5892,125.2339,125.2339,11950.0
2017-05-22 10:50:00,155.06,155.33,155.06,155.18,8069.0,125.2016,125.4196,125.2016,125.2985,8069.0
2017-05-22 10:55:00,155.13,155.44,155.04,155.44,18764.0,125.2581,125.5084,125.1854,125.5084,18764.0
2017-05-22 11:00:00,155.42,155.66,155.34,155.64,26039.0,125.4923,125.686,125.4277,125.6699,26039.0
2017-05-22 11:05:00,155.65,155.96,155.65,155.93,23503.0,125.678,125.9283,125.678,125.9041,23503.0
2017-05-22 11:10:00,155.95,156.4,155.88,156.21,14219.0,125.9202,126.2836,125.8637,126.1301,14219.0
2017-05-22 11:15:00,156.17,156.26,156.11,156.26,5849.0,126.0978,126.1705,126.0494,126.1705,5849.0
2017-05-22 11:20:00,156.27,156.36,156.08,156.36,8125.0,126.1786,126.2513,126.0252,126.2513,8125.0
2017-05-22 11:25:00,156.38,156.49,156.31,156.39,10051.0,126.2674,126.3562,126.2109,126.2755,10051.0
2017-05-22 11:30:00,156.4,156.54,156.26,156.26,9147.0,126.2836,126.3966,126.1705,126.1705,9147.0
2017-05-22 11:35:00,156.25,156.29,156.07,156.12,5057.0,126.1624,126.1947,126.0171,126.0575,5057.0
2017-05-22 11:40:00,156.14,156.22,156.02,156.02,4100.0,126.0736,126.1382,125.9767,125.9767,4100.0
2017-05-22 11:45:00,156.01,156.04,155.83,155.83,8509.0,125.9686,125.9929,125.8233,125.8233,8509.0
2017-05-22 11:50:00,155.86,156.0,155.8,155.91,9466.0,125.8475,125.9606,125.7991,125.8879,9466.0
2017-05-22 11:55:00,155.88,156.1,155.87,156.06,10936.0,125.8637,126.0413,125.8556,126.009,10936.0
2017-05-22 12:00:00,156.07,156.13,155.93,156.09,14177.0,126.0171,126.0655,125.9041,126.0332,14177.0
2017-05-22 12:05:00,156.02,156.05,155.92,155.99,5450.0,125.9767,126.0009,125.896,125.9525,5450.0
2017-05-22 12:10:00,155.91,156.13,155.91,156.06,8632.0,125.8879,126.0655,125.8879,126.009,8632.0
2017-05-22 12:15:00,156.07,156.23,156.07,156.09,5367.0,126.0171,126.1463,126.0171,126.0332,5367.0
2017-05-22 12:20:00,156.09,156.26,156.04,156.23,12613.0,126.0332,126.1705,125.9929,126.1463,12613.0
2017-05-22 12:25:00,156.23,156.47,156.23,156.35,8670.0,126.1463,126.3401,126.1463,126.2432,8670.0
2017-05-22 12:30:00,156.35,156.42,156.29,156.33,5596.0,126.2432,126.2997,126.1947,126.227,5596.0
2017-05-22 12:35:00,156.34,156.38,156.27,156.38,6791.0,126.2351,126.2674,126.1786,126.2674,6791.0
2017-05-22 12:40:00,156.39,156.43,156.34,156.39,5122.0,126.2755,126.3078,126.2351,126.2755,5122.0
2017-05-22 12:45:00,156.39,156.45,156.38,156.45,3897.0,126.2755,126.3239,126.2674,126.3239,3897.0
2017-05-22 12:50:00,156.45,156.46,156.18,156.18,6325.0,126.3239,126.332,126.1059,126.1059,6325.0
2017-05-22 12:55:00,156.18,156.2,156.07,156.09,6200.0,126.1059,126.1221,126.0171,126.0332,6200.0
2017-05-22 13:00:00,156.06,156.11,155.97,155.97,2902.0,126.009,126.0494,125.9364,125.9364,2902.0
2017-05-22 13:05:00,156.02,156.07,155.97,156.02,4377.0,125.9767,126.0171,125.9364,125.9767,4377.0
2017-05-22 13:10:00,156.04,156.1,156.0,156.07,3808.0,125.9929,126.0413,125.9606,126.0171,3808.0
2017-05-22 13:15:00,156.03,156.06,155.94,156.06,4200.0,125.9848,126.009,125.9121,126.009,4200.0
2017-05-22 13:20:00,156.03,156.05,155.98,156.02,5503.0,125.9848,126.0009,125.9444,125.9767,5503.0
2017-05-22 13:25:00,156.05,156.07,155.97,156.07,4982.0,126.0009,126.0171,125.9364,126.0171,4982.0
2017-05-22 13:30:00,156.06,156.13,155.97,155.99,3084.0,126.009,126.0655,125.9364,125.9525,3084.0
2017-05-22 13:35:00,155.93,156.1,155.93,156.0,6543.0,125.9041,126.0413,125.9041,125.9606,6543.0
2017-05-22 13:40:00,155.99,156.08,155.95,155.98,4473.0,125.9525,126.0252,125.9202,125.9444,4473.0
2017-05-22 13:45:00,155.98,155.98,155.83,155.91,3785.0,125.9444,125.9444,125.8233,125.8879,3785.0
2017-05-22 13:50:00,155.92,155.95,155.87,155.9,5722.0,125.896,125.9202,125.8556,125.8798,5722.0
2017-05-22 13:55:00,155.88,155.89,155.71,155.71,3618.0,125.8637,125.8718,125.7264,125.7264,3618.0
2017-05-22 14:00:00,155.71,155.74,155.63,155.66,5625.0,125.7264,125.7506,125.6618,125.686,5625.0
2017-05-22 14:05:00,155.69,155.72,155.55,155.61,6790.0,125.7103,125.7345,125.5972,125.6457,6790.0
2017-05-22 14:10:00,155.61,155.81,155.58,155.81,10373.0,125.6457,125.8072,125.6215,125.8072,10373.0
2017-05-22 14:15:00,155.79,155.95,155.79,155.93,6022.0,125.791,125.9202,125.791,125.9041,6022.0
2017-05-22 14:20:00,155.95,155.99,155.79,155.83,6995.0,125.9202,125.9525,125.791,125.8233,6995.0
2017-05-22 14:25:00,155.83,155.9,155.74,155.88,8749.0,125.8233,125.8798,125.7506,125.8637,8749.0
2017-05-22 14:30:00,155.86,155.88,155.75,155.77,12171.0,125.8475,125.8637,125.7587,125.7749,12171.0
2017-05-22 14:35:00,155.72,155.79,155.66,155.75,4683.0,125.7345,125.791,125.686,125.7587,4683.0
2017-05-22 14:40:00,155.7,155.79,155.66,155.66,3954.0,125.7183,125.791,125.686,125.686,3954.0
2017-05-22 14:45:00,155.73,155.76,155.66,155.66,4881.0,125.7426,125.7668,125.686,125.686,4881.0
2017-05-22 14:50:00,155.66,155.69,155.58,155.6,5348.0,125.686,125.7103,125.6215,125.6376,5348.0
2017-05-22 14:55:00,155.56,155.56,155.38,155.47,8597.0,125.6053,125.6053,125.46,125.5326,8597.0
2017-05-22 15:00:00,155.53,155.61,155.53,155.55,4846.0,125.5811,125.6457,125.5811,125.5972,4846.0
2017-05-22 15:05:00,155.55,155.6,155.46,155.5,9067.0,125.5972,125.6376,125.5246,125.5569,9067.0
2017-05-22 15:10:00,155.51,155.77,155.5,155.75,11605.0,125.5649,125.7749,125.5569,125.7587,11605.0
2017-05-22 15:15:00,155.75,155.81,155.62,155.62,9970.0,125.7587,125.8072,125.6537,125.6537,9970.0
2017-05-22 15:20:00,155.62,155.67,155.59,155.65,7682.0,125.6537,125.6941,125.6295,125.678,7682.0
2017-05-22 15:25:00,155.64,155.64,155.47,155.55,5045.0,125.6699,125.6699,125.5326,125.5972,5045.0
2017-05-22 15:30:00,155.58,155.64,155.56,155.56,7505.0,125.6215,125.6699,125.6053,125.6053,7505.0
2017-05-22 15:35:00,155.58,155.7,155.57,155.57,12801.0,125.6215,125.7183,125.6134,125.6134,12801.0
2017-05-22 15:40:00,155.61,155.66,155.54,155.54,19018.0,125.6457,125.686,125.5892,125.5892,19018.0
2017-05-22 15:45:00,155.55,155.56,155.4,155.41,25706.0,125.5972,125.6053,125.4761,125.4842,25706.0
2017-05-22 15:50:00,155.41,155.47,155.4,155.4,31065.0,125.4842,125.5326,125.4761,125.4761,31065.0
2017-05-22 15:55:00,155.42,155.48,155.28,155.39,55705.0,125.4923,125.5407,125.3792,125.468,55705.0
2017-05-23 09:30:00,155.56,155.99,155.51,155.52,20292.0,125.6053,125.9525,125.5649,125.573,20292.0
2017-05-23 09:35:00,155.59,155.59,155.22,155.39,4088.0,125.6295,125.6295,125.3308,125.468,4088.0
2017-05-23 09:40:00,155.46,155.58,155.28,155.3,2038.0,125.5246,125.6215,125.3792,125.3954,2038.0
2017-05-23 09:45:00,155.22,155.32,154.98,155.32,3266.0,125.3308,125.4115,125.137,125.4115,3266.0
2017-05-23 09:50:00,155.24,155.27,155.06,155.06,3000.0,125.3469,125.3711,125.2016,125.2016,3000.0
2017-05-23 09:55:00,155.19,155.19,155.0,155.04,6803.0,125.3065,125.3065,125.1531,125.1854,6803.0
2017-05-23 10:00:00,155.0,155.04,154.82,155.0,14202.0,125.1531,125.1854,125.0078,125.1531,14202.0
2017-05-23 10:05:00,155.05,155.26,154.86,155.26,8687.0,125.1935,125.3631,125.0401,125.3631,8687.0
2017-05-23 10:10:00,155.19,155.19,154.92,155.14,16670.0,125.3065,125.3065,125.0885,125.2662,16670.0
2017-05-23 10:15:00,155.14,155.34,155.14,155.25,9641.0,125.2662,125.4277,125.2662,125.355,9641.0
2017-05-23 10:20:00,155.3,155.57,155.26,155.51,8306.0,125.3954,125.6134,125.3631,125.5649,8306.0
2017-05-23 10:25:00,155.48,155.68,155.46,155.64,10403.0,125.5407,125.7022,125.5246,125.6699,10403.0
2017-05-23 10:30:00,155.65,155.8,155.55,155.63,8378.0,125.678,125.7991,125.5972,125.6618,8378.0
2017-05-23 10:35:00,155.58,155.62,155.46,155.5,1500.0,125.6215,125.6537,125.5246,125.5569,1500.0
2017-05-23 10:40:00,155.55,155.65,155.5,155.58,5512.0,125.5972,125.678,125.5569,125.6215,5512.0
2017-05-23 10:45:00,155.58,155.71,155.58,155.68,8323.0,125.6215,125.7264,125.6215,125.7022,8323.0
2017-05-23 10:50:00,155.66,155.71,155.53,155.61,6280.0,125.686,125.7264,125.5811,125.6457,6280.0
2017-05-23 10:55:00,155.62,155.69,155.56,155.69,5500.0,125.6537,125.7103,125.6053,125.7103,5500.0
2017-05-23 11:00:00,155.67,155.71,155.56,155.7,12700.0,125.6941,125.7264,125.6053,125.7183,12700.0
2017-05-23 11:05:00,155.68,155.7,155.43,155.59,9400.0,125.7022,125.7183,125.5003,125.6295,9400.0
2017-05-23 11:10:00,155.59,155.6,155.26,155.34,29270.0,125.6295,125.6376,125.3631,125.4277,29270.0
2017-05-23 11:15:00,155.34,155.41,155.09,155.23,23828.0,125.4277,125.4842,125.2258,125.3388,23828.0
2017-05-23 11:20:00,155.27,155.41,155.21,155.38,29910.0,125.3711,125.4842,125.3227,125.46,29910.0
2017-05-23 11:25:00,155.42,155.51,155.36,155.39,15656.0,125.4923,125.5649,125.4438,125.468,15656.0
2017-05-23 11:30:00,155.39,155.42,155.24,155.24,13191.0,125.468,125.4923,125.3469,125.3469,13191.0
2017-05-23 11:35:00,155.28,155.28,155.05,155.11,24959.0,125.3792,125.3792,125.1935,125.242,24959.0
2017-05-23 11:40:00,155.09,155.27,155.09,155.16,13032.0,125.2258,125.3711,125.2258,125.2823,13032.0
2017-05-23 11:45:00,155.19,155.25,155.06,155.07,8882.0,125.3065,125.355,125.2016,125.2097,8882.0
2017-05-23 11:50:00,155.12,155.17,155.01,155.02,8150.0,125.25,125.2904,125.1612,125.1693,8150.0
2017-05-23 11:55:00,155.02,155.05,154.9,154.9,4496.0,125.1693,125.1935,125.0724,125.0724,4496.0
2017-05-23 12:00:00,154.88,155.01,154.84,154.97,9515.0,125.0562,125.1612,125.0239,125.1289,9515.0
2017-05-23 12:05:00,154.95,155.11,154.91,155.03,7152.0,125.1128,125.242,125.0805,125.1774,7152.0
2017-05-23 12:10:00,155.03,155.09,155.03,155.03,6300.0,125.1774,125.2258,125.1774,125.1774,6300.0
2017-05-23 12:15:00,155.03,155.05,154.93,154.96,6353.0,125.1774,125.1935,125.0966,125.1208,6353.0
2017-05-23 12:20:00,154.94,155.04,154.94,155.02,5088.0,125.1047,125.1854,125.1047,125.1693,5088.0
2017-05-23 12:25:00,155.03,155.05,154.86,154.86,2362.0,125.1774,125.1935,125.0401,125.0401,2362.0
2017-05-23 12:30:00,154.85,154.98,154.84,154.98,4950.0,125.032,125.137,125.0239,125.137,4950.0
2017-05-23 12:35:00,155.0,155.15,154.99,155.15,3229.0,125.1531,125.2743,125.1451,125.2743,3229.0
2017-05-23 12:40:00,155.16,155.2,155.09,155.09,3398.0,125.2823,125.3146,125.2258,125.2258,3398.0
2017-05-23 12:45:00,155.06,155.11,154.98,155.11,3192.0,125.2016,125.242,125.137,125.242,3192.0
2017-05-23 12:50:00,155.06,155.09,154.95,155.09,8900.0,125.2016,125.2258,125.1128,125.2258,8900.0
2017-05-23 12:55:00,155.05,155.29,155.05,155.24,13027.0,125.1935,125.3873,125.1935,125.3469,13027.0
2017-05-23 13:00:00,155.25,155.42,155.25,155.42,15728.0,125.355,125.4923,125.355,125.4923,15728.0
2017-05-23 13:05:00,155.39,155.54,155.32,155.54,19499.0,125.468,125.5892,125.4115,125.5892,19499.0
2017-05-23 13:10:00,155.55,155.55,155.43,155.54,2800.0,125.5972,125.5972,125.5003,125.5892,2800.0
2017-05-23 13:15:00,155.55,155.57,155.37,155.38,5100.0,125.5972,125.6134,125.4519,125.46,5100.0
2017-05-23 13:20:00,155.4,155.48,155.22,155.3,18832.0,125.4761,125.5407,125.3308,125.3954,18832.0
2017-05-23 13:25:00,155.28,155.35,155.21,155.33,4801.0,125.3792,125.4357,125.3227,125.4196,4801.0
2017-05-23 13:30:00,155.27,155.38,155.21,155.38,9750.0,125.3711,125.46,125.3227,125.46,9750.0
2017-05-23 13:35:00,155.4,155.4,155.25,155.26,6721.0,125.4761,125.4761,125.355,125.3631,6721.0
2017-05-23 13:40:00,155.29,155.31,155.2,155.2,7162.0,125.3873,125.4034,125.3146,125.3146,7162.0
2017-05-23 13:45:00,155.2,155.28,155.1,155.17,12741.0,125.3146,125.3792,125.2339,125.2904,12741.0
2017-05-23 13:50:00,155.18,155.24,155.16,155.21,7008.0,125.2985,125.3469,125.2823,125.3227,7008.0
2017-05-23 13:55:00,155.19,155.23,155.13,155.16,8429.0,125.3065,125.3388,125.2581,125.2823,8429.0
2017-05-23 14:00:00,155.16,155.25,155.14,155.25,7317.0,125.2823,125.355,125.2662,125.355,7317.0
2017-05-23 14:05:00,155.28,155.36,155.12,155.12,10040.0,125.3792,125.4438,125.25,125.25,10040.0
2017-05-23 14:10:00,155.13,155.24,155.13,155.2,7105.0,125.2581,125.3469,125.2581,125.3146,7105.0
2017-05-23 14:15:00,155.2,155.21,155.09,155.09,4567.0,125.3146,125.3227,125.2258,125.2258,4567.0
2017-05-23 14:20:00,155.08,155.18,155.04,155.18,7745.0,125.2177,125.2985,125.1854,125.2985,7745.0
2017-05-23 14:25:00,155.16,155.2,155.12,155.13,4150.0,125.2823,125.3146,125.25,125.2581,4150.0
2017-05-23 14:30:00,155.13,155.21,155.11,155.11,9886.0,125.2581,125.3227,125.242,125.242,9886.0
2017-05-23 14:35:00,155.09,155.19,155.06,155.18,6850.0,125.2258,125.3065,125.2016,125.2985,6850.0
2017-05-23 14:40:00,155.16,155.23,155.12,155.18,6681.0,125.2823,125.3388,125.25,125.2985,6681.0
2017-05-23 14:45:00,155.24,155.36,155.24,155.26,8338.0,125.3469,125.4438,125.3469,125.3631,8338.0
2017-05-23 14:50:00,155.28,155.28,155.15,155.23,8755.0,125.3792,125.3792,125.2743,125.3388,8755.0
2017-05-23 14:55:00,155.22,155.33,155.18,155.32,7120.0,125.3308,125.4196,125.2985,125.4115,7120.0
2017-05-23 15:00:00,155.31,155.32,155.22,155.3,11356.0,125.4034,125.4115,125.3308,125.3954,11356.0
2017-05-23 15:05:00,155.32,155.35,155.2,155.23,10213.0,125.4115,125.4357,125.3146,125.3388,10213.0
2017-05-23 15:10:00,155.24,155.27,155.13,155.14,37690.0,125.3469,125.3711,125.2581,125.2662,37690.0
2017-05-23 15:15:00,155.16,155.28,155.16,155.22,24427.0,125.2823,125.3792,125.2823,125.3308,24427.0
2017-05-23 15:20:00,155.21,155.21,155.13,155.18,11997.0,125.3227,125.3227,125.2581,125.2985,11997.0
2017-05-23 15:25:00,155.17,155.25,155.15,155.15,20920.0,125.2904,125.355,125.2743,125.2743,20920.0
2017-05-23 15:30:00,155.14,155.17,154.99,155.06,13000.0,125.2662,125.2904,125.1451,125.2016,13000.0
2017-05-23 15:35:00,155.05,155.17,155.0,155.08,18917.0,125.1935,125.2904,125.1531,125.2177,18917.0
2017-05-23 15:40:00,155.07,155.12,154.99,155.1,36727.0,125.2097,125.25,125.1451,125.2339,36727.0
2017-05-23 15:45:00,155.08,155.11,155.02,155.04,19491.0,125.2177,125.242,125.1693,125.1854,19491.0
2017-05-23 15:50:00,155.03,155.18,155.01,155.17,32886.0,125.1774,125.2985,125.1612,125.2904,32886.0
2017-05-23 15:55:00,155.15,155.33,155.14,155.31,67996.0,125.2743,125.4196,125.2662,125.4034,67996.0
2017-05-24 09:30:00,155.16,155.44,154.99,154.99,25112.0,125.2823,125.5084,125.1451,125.1451,25112.0
2017-05-24 09:35:00,155.04,155.41,154.96,155.09,17122.0,125.1854,125.4842,125.1208,125.2258,17122.0
2017-05-24 09:40:00,155.14,155.58,155.04,155.57,11720.0,125.2662,125.6215,125.1854,125.6134,11720.0
2017-05-24 09:45:00,155.52,155.81,155.46,155.77,5642.0,125.573,125.8072,125.5246,125.7749,5642.0
2017-05-24 09:50:00,155.79,155.98,155.52,155.6,24249.0,125.791,125.9444,125.573,125.6376,24249.0
2017-05-24 09:55:00,155.66,155.82,155.46,155.5,3400.0,125.686,125.8152,125.5246,125.5569,3400.0
2017-05-24 10:00:00,155.59,155.87,155.55,155.55,7814.0,125.6295,125.8556,125.5972,125.5972,7814.0
2017-05-24 10:05:00,155.51,155.73,155.49,155.49,13167.0,125.5649,125.7426,125.5488,125.5488,13167.0
2017-05-24 10:10:00,155.51,155.59,155.35,155.53,7302.0,125.5649,125.6295,125.4357,125.5811,7302.0
2017-05-24 10:15:00,155.5,155.62,155.5,155.52,5257.0,125.5569,125.6537,125.5569,125.573,5257.0
2017-05-24 10:20:00,155.43,155.56,155.23,155.47,6454.0,125.5003,125.6053,125.3388,125.5326,6454.0
2017-05-24 10:25:00,155.47,155.48,155.24,155.24,5310.0,125.5326,125.5407,125.3469,125.3469,5310.0
2017-05-24 10:30:00,155.28,155.5,155.23,155.37,13032.0,125.3792,125.5569,125.3388,125.4519,13032.0
2017-05-24 10:35:00,155.34,155.8,155.33,155.71,23230.0,125.4277,125.7991,125.4196,125.7264,23230.0
2017-05-24 10:40:00,155.69,155.86,155.48,155.48,8161.0,125.7103,125.8475,125.5407,125.5407,8161.0
2017-05-24 10:45:00,155.55,155.71,155.37,155.38,5898.0,125.5972,125.7264,125.4519,125.46,5898.0
2017-05-24 10:50:00,155.37,155.43,155.16,155.29,7270.0,125.4519,125.5003,125.2823,125.3873,7270.0
2017-05-24 10:55:00,155.24,155.33,155.1,155.1,4269.0,125.3469,125.4196,125.2339,125.2339,4269.0
2017-05-24 11:00:00,155.1,155.33,155.02,155.04,12056.0,125.2339,125.4196,125.1693,125.1854,12056.0
2017-05-24 11:05:00,155.06,155.3,154.92,155.12,22414.0,125.2016,125.3954,125.0885,125.25,22414.0
2017-05-24 11:10:00,155.14,155.25,155.01,155.22,5843.0,125.2662,125.355,125.1612,125.3308,5843.0
2017-05-24 11:15:00,155.23,155.32,155.19,155.29,13326.0,125.3388,125.4115,125.3065,125.3873,13326.0
2017-05-24 11:20:00,155.3,155.43,155.1,155.1,4878.0,125.3954,125.5003,125.2339,125.2339,4878.0
2017-05-24 11:25:00,155.06,155.21,155.04,155.13,6525.0,125.2016,125.3227,125.1854,125.2581,6525.0
2017-05-24 11:30:00,155.16,155.24,155.13,155.14,27128.0,125.2823,125.3469,125.2581,125.2662,27128.0
2017-05-24 11:35:00,155.14,155.2,155.1,155.14,13745.0,125.2662,125.3146,125.2339,125.2662,13745.0
2017-05-24 11:40:00,155.12,155.2,155.02,155.06,6550.0,125.25,125.3146,125.1693,125.2016,6550.0
2017-05-24 11:45:00,155.11,155.11,154.96,155.04,12872.0,125.242,125.242,125.1208,125.1854,12872.0
2017-05-24 11:50:00,155.04,155.04,154.6,154.75,30136.0,125.1854,125.1854,124.8302,124.9513,30136.0
2017-05-24 11:55:00,154.75,154.79,154.58,154.77,8000.0,124.9513,124.9836,124.814,124.9674,8000.0
2017-05-24 12:00:00,154.73,154.88,154.71,154.84,6314.0,124.9351,125.0562,124.919,125.0239,6314.0
2017-05-24 12:05:00,154.83,154.91,154.63,154.64,10090.0,125.0159,125.0805,124.8544,124.8625,10090.0
2017-05-24 12:10:00,154.63,154.9,154.63,154.88,8553.0,124.8544,125.0724,124.8544,125.0562,8553.0
2017-05-24 12:15:00,154.87,155.0,154.8,154.89,8594.0,125.0482,125.1531,124.9916,125.0643,8594.0
2017-05-24 12:20:00,154.83,155.05,154.83,154.86,4020.0,125.0159,125.1935,125.0159,125.0401,4020.0
2017-05-24 12:25:00,154.86,154.94,154.86,154.87,1100.0,125.0401,125.1047,125.0401,125.0482,1100.0
2017-05-24 12:30:00,154.88,154.99,154.8,154.81,6176.0,125.0562,125.1451,124.9916,124.9997,6176.0
2017-05-24 12:35:00,154.82,154.94,154.72,154.84,9540.0,125.0078,125.1047,124.9271,125.0239,9540.0
2017-05-24 12:40:00,154.83,154.89,154.71,154.81,4300.0,125.0159,125.0643,124.919,124.9997,4300.0
2017-05-24 12:45:00,154.8,154.84,154.71,154.71,11016.0,124.9916,125.0239,124.919,124.919,11016.0
2017-05-24 12:50:00,154.71,154.74,154.47,154.5,6290.0,124.919,124.9432,124.7252,124.7494,6290.0
2017-05-24 12:55:00,154.5,154.5,154.33,154.33,2067.0,124.7494,124.7494,124.6122,124.6122,2067.0
2017-05-24 13:00:00,154.35,154.38,154.13,154.17,14342.0,124.6283,124.6525,124.4507,124.483,14342.0
2017-05-24 13:05:00,154.16,154.27,154.12,154.18,8726.0,124.4749,124.5637,124.4426,124.491,8726.0
2017-05-24 13:10:00,154.21,154.31,154.12,154.15,2300.0,124.5153,124.596,124.4426,124.4668,2300.0
2017-05-24 13:15:00,154.21,154.32,154.18,154.22,5827.0,124.5153,124.6041,124.491,124.5233,5827.0
2017-05-24 13:20:00,154.22,154.24,154.1,154.24,5300.0,124.5233,124.5395,124.4264,124.5395,5300.0
2017-05-24 13:25:00,154.28,154.31,154.17,154.31,3200.0,124.5718,124.596,124.483,124.596,3200.0
2017-05-24 13:30:00,154.33,154.46,154.25,154.4,5353.0,124.6122,124.7171,124.5476,124.6687,5353.0
2017-05-24 13:35:00,154.45,154.57,154.41,154.49,2800.0,124.709,124.8059,124.6767,124.7413,2800.0
2017-05-24 13:40:00,154.52,154.58,154.33,154.52,11020.0,124.7656,124.814,124.6122,124.7656,11020.0
2017-05-24 13:45:00,154.55,154.55,154.31,154.31,6310.0,124.7898,124.7898,124.596,124.596,6310.0
2017-05-24 13:50:00,154.34,154.49,154.27,154.28,3893.0,124.6202,124.7413,124.5637,124.5718,3893.0
2017-05-24 13:55:00,154.36,154.41,154.25,154.29,12780.0,124.6364,124.6767,124.5476,124.5799,12780.0
2017-05-24 14:00:00,154.31,154.5,154.12,154.16,6537.0,124.596,124.7494,124.4426,124.4749,6537.0
2017-05-24 14:05:00,154.12,154.46,154.12,154.34,6964.0,124.4426,124.7171,124.4426,124.6202,6964.0
2017-05-24 14:10:00,154.35,154.57,154.21,154.49,9149.0,124.6283,124.8059,124.5153,124.7413,9149.0
2017-05-24 14:15:00,154.51,154.73,154.51,154.61,7127.0,124.7575,124.9351,124.7575,124.8382,7127.0
2017-05-24 14:20:00,154.56,154.57,154.37,154.44,8226.0,124.7979,124.8059,124.6444,124.701,8226.0
2017-05-24 14:25:00,154.41,154.59,154.41,154.56,4510.0,124.6767,124.8221,124.6767,124.7979,4510.0
2017-05-24 14:30:00,154.55,154.6,154.43,154.54,6806.0,124.7898,124.8302,124.6929,124.7817,6806.0
2017-05-24 14:35:00,154.5,154.56,154.31,154.32,5029.0,124.7494,124.7979,124.596,124.6041,5029.0
2017-05-24 14:40:00,154.36,154.62,154.36,154.55,8058.0,124.6364,124.8463,124.6364,124.7898,8058.0
2017-05-24 14:45:00,154.56,154.74,154.52,154.62,8184.0,124.7979,124.9432,124.7656,124.8463,8184.0
2017-05-24 14:50:00,154.62,154.78,154.57,154.73,5700.0,124.8463,124.9755,124.8059,124.9351,5700.0
2017-05-24 14:55:00,154.79,154.79,154.6,154.72,6911.0,124.9836,124.9836,124.8302,124.9271,6911.0
2017-05-24 15:00:00,154.78,154.81,154.58,154.63,12671.0,124.9755,124.9997,124.814,124.8544,12671.0
2017-05-24 15:05:00,154.63,154.63,154.37,154.52,11457.0,124.8544,124.8544,124.6444,124.7656,11457.0
2017-05-24 15:10:00,154.51,154.68,154.49,154.63,11089.0,124.7575,124.8948,124.7413,124.8544,11089.0
2017-05-24 15:15:00,154.62,154.72,154.55,154.72,9579.0,124.8463,124.9271,124.7898,124.9271,9579.0
2017-05-24 15:20:00,154.71,154.83,154.66,154.72,11100.0,124.919,125.0159,124.8786,124.9271,11100.0
2017-05-24 15:25:00,154.76,154.9,154.71,154.82,11738.0,124.9593,125.0724,124.919,125.0078,11738.0
2017-05-24 15:30:00,154.82,155.0,154.82,154.95,12934.0,125.0078,125.1531,125.0078,125.1128,12934.0
2017-05-24 15:35:00,154.96,155.04,154.92,154.95,11130.0,125.1208,125.1854,125.0885,125.1128,11130.0
2017-05-24 15:40:00,154.99,155.23,154.97,155.14,22783.0,125.1451,125.3388,125.1289,125.2662,22783.0
2017-05-24 15:45:00,155.11,155.21,155.09,155.18,31025.0,125.242,125.3227,125.2258,125.2985,31025.0
2017-05-24 15:50:00,155.19,155.23,155.01,155.01,29190.0,125.3065,125.3388,125.1612,125.1612,29190.0
2017-05-24 15:55:00,155.04,155.17,155.01,155.07,31886.0,125.1854,125.2904,125.1612,125.2097,31886.0
2017-05-25 09:30:00,155.71,155.71,155.27,155.64,13079.0,125.7264,125.7264,125.3711,125.6699,13079.0
2017-05-25 09:35:00,155.46,155.75,155.26,155.75,4400.0,125.5246,125.7587,125.3631,125.7587,4400.0
2017-05-25 09:40:00,155.66,155.93,155.66,155.84,6220.0,125.686,125.9041,125.686,125.8314,6220.0
2017-05-25 09:45:00,155.83,156.23,155.83,156.16,17601.0,125.8233,126.1463,125.8233,126.0898,17601.0
2017-05-25 09:50:00,156.12,156.32,156.12,156.29,6220.0,126.0575,126.219,126.0575,126.1947,6220.0
2017-05-25 09:55:00,156.29,156.67,156.06,156.06,19219.0,126.1947,126.5016,126.009,126.009,19219.0
2017-05-25 10:00:00,156.11,156.26,155.99,156.09,9448.0,126.0494,126.1705,125.9525,126.0332,9448.0
2017-05-25 10:05:00,156.02,156.21,155.9,155.9,12555.0,125.9767,126.1301,125.8798,125.8798,12555.0
2017-05-25 10:10:00,155.91,156.33,155.91,156.18,16083.0,125.8879,126.227,125.8879,126.1059,16083.0
2017-05-25 10:15:00,156.19,156.22,155.88,155.88,8497.0,126.114,126.1382,125.8637,125.8637,8497.0
2017-05-25 10:20:00,155.85,155.97,155.81,155.87,8750.0,125.8395,125.9364,125.8072,125.8556,8750.0
2017-05-25 10:25:00,155.85,156.05,155.81,156.05,8499.0,125.8395,126.0009,125.8072,126.0009,8499.0
2017-05-25 10:30:00,156.05,156.21,156.0,156.11,7900.0,126.0009,126.1301,125.9606,126.0494,7900.0
2017-05-25 10:35:00,156.15,156.19,155.95,156.16,9727.0,126.0817,126.114,125.9202,126.0898,9727.0
2017-05-25 10:40:00,156.15,156.19,155.91,156.06,8546.0,126.0817,126.114,125.8879,126.009,8546.0
2017-05-25 10:45:00,156.12,156.5,156.12,156.5,5786.0,126.0575,126.3643,126.0575,126.3643,5786.0
2017-05-25 10:50:00,156.45,156.54,156.35,156.46,9233.0,126.3239,126.3966,126.2432,126.332,9233.0
2017-05-25 10:55:00,156.51,156.53,156.33,156.37,6159.0,126.3724,126.3885,126.227,126.2593,6159.0
2017-05-25 11:00:00,156.36,156.55,156.33,156.48,8593.0,126.2513,126.4047,126.227,126.3481,8593.0
2017-05-25 11:05:00,156.5,156.59,156.45,156.45,6700.0,126.3643,126.437,126.3239,126.3239,6700.0
2017-05-25 11:10:00,156.46,156.54,155.65,155.92,29211.0,126.332,126.3966,125.678,125.896,29211.0
2017-05-25 11:15:00,155.95,156.16,155.69,155.96,12102.0,125.9202,126.0898,125.7103,125.9283,12102.0
2017-05-25 11:20:00,155.98,156.0,155.45,155.53,18909.0,125.9444,125.9606,125.5165,125.5811,18909.0
2017-05-25 11:25:00,155.57,155.91,155.53,155.91,11653.0,125.6134,125.8879,125.5811,125.8879,11653.0
2017-05-25 11:30:00,155.93,155.94,155.79,155.84,8269.0,125.9041,125.9121,125.791,125.8314,8269.0
2017-05-25 11:35:00,155.74,155.81,155.51,155.59,14052.0,125.7506,125.8072,125.5649,125.6295,14052.0
2017-05-25 11:40:00,155.52,155.55,155.28,155.28,9392.0,125.573,125.5972,125.3792,125.3792,9392.0
2017-05-25 11:45:00,155.31,155.6,155.27,155.54,6318.0,125.4034,125.6376,125.3711,125.5892,6318.0
2017-05-25 11:50:00,155.55,155.62,155.49,155.55,7000.0,125.5972,125.6537,125.5488,125.5972,7000.0
2017-05-25 11:55:00,155.52,155.65,155.49,155.56,25268.0,125.573,125.678,125.5488,125.6053,25268.0
2017-05-25 12:00:00,155.56,155.7,155.52,155.7,6954.0,125.6053,125.7183,125.573,125.7183,6954.0
2017-05-25 12:05:00,155.7,155.76,155.63,155.65,5231.0,125.7183,125.7668,125.6618,125.678,5231.0
2017-05-25 12:10:00,155.63,155.65,155.48,155.56,10633.0,125.6618,125.678,125.5407,125.6053,10633.0
2017-05-25 12:15:00,155.56,155.68,155.47,155.61,6433.0,125.6053,125.7022,125.5326,125.6457,6433.0
2017-05-25 12:20:00,155.6,155.78,155.51,155.74,2592.0,125.6376,125.7829,125.5649,125.7506,2592.0
2017-05-25 12:25:00,155.72,155.75,155.68,155.73,1200.0,125.7345,125.7587,125.7022,125.7426,1200.0
2017-05-25 12:30:00,155.71,155.93,155.71,155.9,7573.0,125.7264,125.9041,125.7264,125.8798,7573.0
2017-05-25 12:35:00,155.94,156.18,155.94,156.1,4521.0,125.9121,126.1059,125.9121,126.0413,4521.0
2017-05-25 12:40:00,156.11,156.21,156.07,156.2,4192.0,126.0494,126.1301,126.0171,126.1221,4192.0
2017-05-25 12:45:00,156.14,156.15,156.11,156.13,3703.0,126.0736,126.0817,126.0494,126.0655,3703.0
2017-05-25 12:50:00,156.11,156.15,156.04,156.1,6308.0,126.0494,126.0817,125.9929,126.0413,6308.0
2017-05-25 12:55:00,156.1,156.2,156.03,156.2,4136.0,126.0413,126.1221,125.9848,126.1221,4136.0
2017-05-25 13:00:00,156.15,156.19,156.13,156.13,5724.0,126.0817,126.114,126.0655,126.0655,5724.0
2017-05-25 13:05:00,156.14,156.21,156.12,156.16,5086.0,126.0736,126.1301,126.0575,126.0898,5086.0
2017-05-25 13:10:00,156.14,156.19,156.08,156.16,4738.0,126.0736,126.114,126.0252,126.0898,4738.0
2017-05-25 13:15:00,156.13,156.22,156.08,156.19,8904.0,126.0655,126.1382,126.0252,126.114,8904.0
2017-05-25 13:20:00,156.2,156.35,156.2,156.31,5708.0,126.1221,126.2432,126.1221,126.2109,5708.0
2017-05-25 13:25:00,156.31,156.31,156.24,156.31,4684.0,126.2109,126.2109,126.1544,126.2109,4684.0
2017-05-25 13:30:00,156.27,156.27,156.12,156.17,9086.0,126.1786,126.1786,126.0575,126.0978,9086.0
2017-05-25 13:35:00,156.14,156.25,156.14,156.19,3901.0,126.0736,126.1624,126.0736,126.114,3901.0
2017-05-25 13:40:00,156.18,156.28,156.18,156.26,4855.0,126.1059,126.1867,126.1059,126.1705,4855.0
2017-05-25 13:45:00,156.29,156.29,156.13,156.19,4620.0,126.1947,126.1947,126.0655,126.114,4620.0
2017-05-25 13:50:00,156.17,156.24,156.14,156.22,3834.0,126.0978,126.1544,126.0736,126.1382,3834.0
2017-05-25 13:55:00,156.22,156.37,156.22,156.36,9526.0,126.1382,126.2593,126.1382,126.2513,9526.0
2017-05-25 14:00:00,156.34,156.37,156.31,156.32,6282.0,126.2351,126.2593,126.2109,126.219,6282.0
2017-05-25 14:05:00,156.29,156.34,156.15,156.15,8366.0,126.1947,126.2351,126.0817,126.0817,8366.0
2017-05-25 14:10:00,156.1,156.16,156.06,156.09,4645.0,126.0413,126.0898,126.009,126.0332,4645.0
2017-05-25 14:15:00,156.06,156.2,156.06,156.15,4561.0,126.009,126.1221,126.009,126.0817,4561.0
2017-05-25 14:20:00,156.17,156.38,156.15,156.32,3410.0,126.0978,126.2674,126.0817,126.219,3410.0
2017-05-25 14:25:00,156.3,156.32,156.22,156.26,6765.0,126.2028,126.219,126.1382,126.1705,6765.0
2017-05-25 14:30:00,156.21,156.33,156.19,156.33,5518.0,126.1301,126.227,126.114,126.227,5518.0
2017-05-25 14:35:00,156.35,156.42,156.32,156.4,6376.0,126.2432,126.2997,126.219,126.2836,6376.0
2017-05-25 14:40:00,156.38,156.4,156.31,156.34,5750.0,126.2674,126.2836,126.2109,126.2351,5750.0
2017-05-25 14:45:00,156.33,156.41,156.31,156.32,8115.0,126.227,126.2916,126.2109,126.219,8115.0
2017-05-25 14:50:00,156.33,156.33,156.17,156.23,8065.0,126.227,126.227,126.0978,126.1463,8065.0
2017-05-25 14:55:00,156.21,156.21,156.1,156.13,6402.0,126.1301,126.1301,126.0413,126.0655,6402.0
2017-05-25 15:00:00,156.1,156.17,156.09,156.11,19847.0,126.0413,126.0978,126.0332,126.0494,19847.0
2017-05-25 15:05:00,156.09,156.09,155.95,155.97,9389.0,126.0332,126.0332,125.9202,125.9364,9389.0
2017-05-25 15:10:00,155.95,156.04,155.9,155.99,12054.0,125.9202,125.9929,125.8798,125.9525,12054.0
2017-05-25 15:15:00,155.98,156.05,155.96,155.97,7280.0,125.9444,126.0009,125.9283,125.9364,7280.0
2017-05-25 15:20:00,155.96,155.96,155.83,155.89,10289.0,125.9283,125.9283,125.8233,125.8718,10289.0
2017-05-25 15:25:00,155.87,155.87,155.75,155.77,8463.0,125.8556,125.8556,125.7587,125.7749,8463.0
2017-05-25 15:30:00,155.73,155.8,155.72,155.76,15650.0,125.7426,125.7991,125.7345,125.7668,15650.0
2017-05-25 15:35:00,155.76,155.88,155.72,155.83,17410.0,125.7668,125.8637,125.7345,125.8233,17410.0
2017-05-25 15:40:00,155.82,155.89,155.75,155.89,19362.0,125.8152,125.8718,125.7587,125.8718,19362.0
2017-05-25 15:45:00,155.89,156.14,155.87,155.91,23058.0,125.8718,126.0736,125.8556,125.8879,23058.0
2017-05-25 15:50:00,155.91,155.91,155.67,155.72,31735.0,125.8879,125.8879,125.6941,125.7345,31735.0
2017-05-25 15:55:00,155.71,155.89,155.68,155.8,84967.0,125.7264,125.8718,125.7022,125.7991,84967.0
2017-05-26 09:30:00,155.8,156.09,155.8,156.02,20802.0,125.7991,126.0332,125.7991,125.9767,20802.0
2017-05-26 09:35:00,156.05,156.2,155.73,155.94,6224.0,126.0009,126.1221,125.7426,125.9121,6224.0
2017-05-26 09:40:00,155.94,156.21,155.78,156.21,4827.0,125.9121,126.1301,125.7829,126.1301,4827.0
2017-05-26 09:45:00,156.26,156.5,156.21,156.43,8195.0,126.1705,126.3643,126.1301,126.3078,8195.0
2017-05-26 09:50:00,156.43,156.94,156.43,156.84,14523.0,126.3078,126.7196,126.3078,126.6388,14523.0
2017-05-26 09:55:00,156.79,156.86,156.66,156.86,4797.0,126.5985,126.655,126.4935,126.655,4797.0
2017-05-26 10:00:00,156.92,156.93,156.63,156.72,9994.0,126.7034,126.7115,126.4693,126.5419,9994.0
2017-05-26 10:05:00,156.72,156.72,156.43,156.45,4500.0,126.5419,126.5419,126.3078,126.3239,4500.0
2017-05-26 10:10:00,156.38,156.6,156.27,156.54,7760.0,126.2674,126.445,126.1786,126.3966,7760.0
2017-05-26 10:15:00,156.49,156.58,156.43,156.48,4302.0,126.3562,126.4289,126.3078,126.3481,4302.0
2017-05-26 10:20:00,156.52,156.64,156.45,156.62,6415.0,126.3804,126.4773,126.3239,126.4612,6415.0
2017-05-26 10:25:00,156.65,156.8,156.65,156.65,4797.0,126.4854,126.6065,126.4854,126.4854,4797.0
2017-05-26 10:30:00,156.76,156.91,156.73,156.9,4980.0,126.5742,126.6953,126.55,126.6873,4980.0
2017-05-26 10:35:00,156.9,157.2,156.88,157.2,3153.0,126.6873,126.9295,126.6711,126.9295,3153.0
2017-05-26 10:40:00,157.23,157.25,156.96,156.96,4980.0,126.9537,126.9699,126.7357,126.7357,4980.0
2017-05-26 10:45:00,157.04,157.15,156.96,157.09,7771.0,126.8003,126.8891,126.7357,126.8407,7771.0
2017-05-26 10:50:00,157.04,157.04,156.91,156.91,2900.0,126.8003,126.8003,126.6953,126.6953,2900.0
2017-05-26 10:55:00,156.93,156.96,156.8,156.8,3225.0,126.7115,126.7357,126.6065,126.6065,3225.0
2017-05-26 11:00:00,156.85,157.09,156.85,156.96,6735.0,126.6469,126.8407,126.6469,126.7357,6735.0
2017-05-26 11:05:00,156.96,157.05,156.93,157.0,4159.0,126.7357,126.8084,126.7115,126.768,4159.0
2017-05-26 11:10:00,157.04,157.07,156.79,156.79,6382.0,126.8003,126.8245,126.5985,126.5985,6382.0
2017-05-26 11:15:00,156.8,156.86,156.78,156.84,4344.0,126.6065,126.655,126.5904,126.6388,4344.0
2017-05-26 11:20:00,156.86,156.95,156.84,156.92,3258.0,126.655,126.7276,126.6388,126.7034,3258.0
2017-05-26 11:25:00,156.93,157.01,156.88,156.97,5788.0,126.7115,126.7761,126.6711,126.7438,5788.0
2017-05-26 11:30:00,156.97,156.98,156.78,156.81,4173.0,126.7438,126.7519,126.5904,126.6146,4173.0
2017-05-26 11:35:00,156.82,156.85,156.6,156.6,4585.0,126.6227,126.6469,126.445,126.445,4585.0
2017-05-26 11:40:00,156.64,156.68,156.49,156.49,6275.0,126.4773,126.5096,126.3562,126.3562,6275.0
2017-05-26 11:45:00,156.56,156.6,156.52,156.59,6565.0,126.4127,126.445,126.3804,126.437,6565.0
2017-05-26 11:50:00,156.59,156.6,156.47,156.58,6410.0,126.437,126.445,126.3401,126.4289,6410.0
2017-05-26 11:55:00,156.56,156.6,156.51,156.6,5450.0,126.4127,126.445,126.3724,126.445,5450.0
2017-05-26 12:00:00,156.58,156.66,156.55,156.61,30207.0,126.4289,126.4935,126.4047,126.4531,30207.0
2017-05-26 12:05:00,156.59,156.77,156.58,156.73,3065.0,126.437,126.5823,126.4289,126.55,3065.0
2017-05-26 12:10:00,156.74,156.85,156.71,156.71,4500.0,126.5581,126.6469,126.5339,126.5339,4500.0
2017-05-26 12:15:00,156.71,156.77,156.71,156.75,1228.0,126.5339,126.5823,126.5339,126.5662,1228.0
2017-05-26 12:20:00,156.71,156.76,156.68,156.69,3756.0,126.5339,126.5742,126.5096,126.5177,3756.0
2017-05-26 12:25:00,156.69,156.71,156.65,156.71,1300.0,126.5177,126.5339,126.4854,126.5339,1300.0
2017-05-26 12:30:00,156.69,156.73,156.64,156.7,1400.0,126.5177,126.55,126.4773,126.5258,1400.0
2017-05-26 12:35:00,156.68,156.79,156.66,156.74,4857.0,126.5096,126.5985,126.4935,126.5581,4857.0
2017-05-26 12:40:00,156.77,156.8,156.69,156.71,5228.0,126.5823,126.6065,126.5177,126.5339,5228.0
2017-05-26 12:45:00,156.7,156.72,156.59,156.59,4623.0,126.5258,126.5419,126.437,126.437,4623.0
2017-05-26 12:50:00,156.57,156.6,156.57,156.58,1838.0,126.4208,126.445,126.4208,126.4289,1838.0
2017-05-26 12:55:00,156.57,156.57,156.49,156.53,4356.0,126.4208,126.4208,126.3562,126.3885,4356.0
2017-05-26 13:00:00,156.52,156.52,156.44,156.5,2053.0,126.3804,126.3804,126.3158,126.3643,2053.0
2017-05-26 13:05:00,156.47,156.57,156.47,156.53,5862.0,126.3401,126.4208,126.3401,126.3885,5862.0
2017-05-26 13:10:00,156.51,156.57,156.49,156.51,6642.0,126.3724,126.4208,126.3562,126.3724,6642.0
2017-05-26 13:15:00,156.51,156.51,156.29,156.32,5300.0,126.3724,126.3724,126.1947,126.219,5300.0
2017-05-26 13:20:00,156.36,156.36,156.26,156.26,2000.0,126.2513,126.2513,126.1705,126.1705,2000.0
2017-05-26 13:25:00,156.26,156.41,156.26,156.41,2800.0,126.1705,126.2916,126.1705,126.2916,2800.0
2017-05-26 13:30:00,156.37,156.42,156.36,156.37,1100.0,126.2593,126.2997,126.2513,126.2593,1100.0
2017-05-26 13:35:00,156.44,156.47,156.36,156.36,1500.0,126.3158,126.3401,126.2513,126.2513,1500.0
2017-05-26 13:40:00,156.4,156.43,156.35,156.4,1456.0,126.2836,126.3078,126.2432,126.2836,1456.0
2017-05-26 13:45:00,156.4,156.43,156.34,156.34,4650.0,126.2836,126.3078,126.2351,126.2351,4650.0
2017-05-26 13:50:00,156.35,156.35,156.28,156.34,2109.0,126.2432,126.2432,126.1867,126.2351,2109.0
2017-05-26 13:55:00,156.37,156.38,156.32,156.38,3123.0,126.2593,126.2674,126.219,126.2674,3123.0
2017-05-26 14:00:00,156.38,156.48,156.34,156.48,3047.0,126.2674,126.3481,126.2351,126.3481,3047.0
2017-05-26 14:05:00,156.42,156.48,156.33,156.45,2854.0,126.2997,126.3481,126.227,126.3239,2854.0
2017-05-26 14:10:00,156.5,156.55,156.48,156.55,2258.0,126.3643,126.4047,126.3481,126.4047,2258.0
2017-05-26 14:15:00,156.57,156.57,156.4,156.5,2811.0,126.4208,126.4208,126.2836,126.3643,2811.0
2017-05-26 14:20:00,156.48,156.56,156.41,156.44,7145.0,126.3481,126.4127,126.2916,126.3158,7145.0
2017-05-26 14:25:00,156.47,156.5,156.36,156.36,2600.0,126.3401,126.3643,126.2513,126.2513,2600.0
2017-05-26 14:30:00,156.36,156.37,156.25,156.37,7262.0,126.2513,126.2593,126.1624,126.2593,7262.0
2017-05-26 14:35:00,156.36,156.45,156.34,156.38,4885.0,126.2513,126.3239,126.2351,126.2674,4885.0
2017-05-26 14:40:00,156.35,156.43,156.35,156.37,1930.0,126.2432,126.3078,126.2432,126.2593,1930.0
2017-05-26 14:45:00,156.37,156.41,156.35,156.41,2165.0,126.2593,126.2916,126.2432,126.2916,2165.0
2017-05-26 14:50:00,156.4,156.45,156.32,156.45,3513.0,126.2836,126.3239,126.219,126.3239,3513.0
2017-05-26 14:55:00,156.46,156.58,156.45,156.52,6887.0,126.332,126.4289,126.3239,126.3804,6887.0
2017-05-26 15:00:00,156.56,156.7,156.56,156.57,4716.0,126.4127,126.5258,126.4127,126.4208,4716.0
2017-05-26 15:05:00,156.56,156.57,156.38,156.4,2900.0,126.4127,126.4208,126.2674,126.2836,2900.0
2017-05-26 15:10:00,156.4,156.48,156.39,156.47,3139.0,126.2836,126.3481,126.2755,126.3401,3139.0
2017-05-26 15:15:00,156.49,156.54,156.48,156.49,4982.0,126.3562,126.3966,126.3481,126.3562,4982.0
2017-05-26 15:20:00,156.5,156.53,156.42,156.44,5240.0,126.3643,126.3885,126.2997,126.3158,5240.0
2017-05-26 15:25:00,156.47,156.57,156.44,156.45,5063.0,126.3401,126.4208,126.3158,126.3239,5063.0
2017-05-26 15:30:00,156.5,156.57,156.48,156.53,5799.0,126.3643,126.4208,126.3481,126.3885,5799.0
2017-05-26 15:35:00,156.52,156.53,156.46,156.46,7287.0,126.3804,126.3885,126.332,126.332,7287.0
2017-05-26 15:40:00,156.48,156.62,156.47,156.59,6117.0,126.3481,126.4612,126.3401,126.437,6117.0
2017-05-26 15:45:00,156.59,156.69,156.59,156.63,14311.0,126.437,126.5177,126.437,126.4693,14311.0
2017-05-26 15:50:00,156.63,156.72,156.62,156.72,13265.0,126.4693,126.5419,126.4612,126.5419,13265.0
2017-05-26 15:55:00,156.71,156.72,156.52,156.62,43510.0,126.5339,126.5419,126.3804,126.4612,43510.0
2017-05-30 09:30:00,156.24,156.39,156.06,156.31,14748.0,126.1544,126.2755,126.009,126.2109,14748.0
2017-05-30 09:35:00,156.34,156.51,156.23,156.24,13440.0,126.2351,126.3724,126.1463,126.1544,13440.0
2017-05-30 09:40:00,156.31,156.62,156.15,156.62,6484.0,126.2109,126.4612,126.0817,126.4612,6484.0
2017-05-30 09:45:00,156.61,156.78,156.61,156.68,6543.0,126.4531,126.5904,126.4531,126.5096,6543.0
2017-05-30 09:50:00,156.58,156.8,156.58,156.76,2000.0,126.4289,126.6065,126.4289,126.5742,2000.0
2017-05-30 09:55:00,156.72,156.73,156.63,156.7,5600.0,126.5419,126.55,126.4693,126.5258,5600.0
2017-05-30 10:00:00,156.72,156.88,156.53,156.53,6235.0,126.5419,126.6711,126.3885,126.3885,6235.0
2017-05-30 10:05:00,156.58,156.61,156.33,156.33,8034.0,126.4289,126.4531,126.227,126.227,8034.0
2017-05-30 10:10:00,156.4,156.43,156.24,156.39,13138.0,126.2836,126.3078,126.1544,126.2755,13138.0
2017-05-30 10:15:00,156.33,156.33,156.09,156.09,8168.0,126.227,126.227,126.0332,126.0332,8168.0
2017-05-30 10:20:00,156.1,156.31,156.1,156.31,8243.0,126.0413,126.2109,126.0413,126.2109,8243.0
2017-05-30 10:25:00,156.32,156.35,156.13,156.2,13900.0,126.219,126.2432,126.0655,126.1221,13900.0
2017-05-30 10:30:00,156.22,156.61,156.21,156.61,4740.0,126.1382,126.4531,126.1301,126.4531,4740.0
2017-05-30 10:35:00,156.65,156.89,156.65,156.89,16706.0,126.4854,126.6792,126.4854,126.6792,16706.0
2017-05-30 10:40:00,156.96,157.13,156.9,157.11,8240.0,126.7357,126.873,126.6873,126.8568,8240.0
2017-05-30 10:45:00,157.05,157.17,157.03,157.17,5640.0,126.8084,126.9053,126.7922,126.9053,5640.0
2017-05-30 10:50:00,157.19,157.23,157.05,157.05,4820.0,126.9214,126.9537,126.8084,126.8084,4820.0
2017-05-30 10:55:00,157.03,157.17,157.01,157.12,6884.0,126.7922,126.9053,126.7761,126.8649,6884.0
2017-05-30 11:00:00,157.14,157.33,157.13,157.3,4868.0,126.8811,127.0345,126.873,127.0102,4868.0
2017-05-30 11:05:00,157.29,157.39,157.21,157.29,4935.0,127.0022,127.0829,126.9376,127.0022,4935.0
2017-05-30 11:10:00,157.3,157.38,157.22,157.3,7002.0,127.0102,127.0748,126.9457,127.0102,7002.0
2017-05-30 11:15:00,157.36,157.42,157.36,157.37,3636.0,127.0587,127.1071,127.0587,127.0668,3636.0
2017-05-30 11:20:00,157.34,157.35,157.15,157.23,2901.0,127.0425,127.0506,126.8891,126.9537,2901.0
2017-05-30 11:25:00,157.17,157.43,157.16,157.29,7303.0,126.9053,127.1152,126.8972,127.0022,7303.0
2017-05-30 11:30:00,157.33,157.6,157.32,157.51,10016.0,127.0345,127.2525,127.0264,127.1798,10016.0
2017-05-30 11:35:00,157.53,157.54,157.49,157.5,800.0,127.196,127.204,127.1637,127.1717,800.0
2017-05-30 11:40:00,157.46,157.46,157.21,157.24,3929.0,127.1394,127.1394,126.9376,126.9618,3929.0
2017-05-30 11:45:00,157.3,157.39,157.26,157.34,3758.0,127.0102,127.0829,126.9779,127.0425,3758.0
2017-05-30 11:50:00,157.31,157.33,157.26,157.28,1700.0,127.0183,127.0345,126.9779,126.9941,1700.0
2017-05-30 11:55:00,157.28,157.29,157.21,157.29,3400.0,126.9941,127.0022,126.9376,127.0022,3400.0
2017-05-30 12:00:00,157.3,157.45,157.28,157.34,5473.0,127.0102,127.1314,126.9941,127.0425,5473.0
2017-05-30 12:05:00,157.38,157.38,157.22,157.28,4820.0,127.0748,127.0748,126.9457,126.9941,4820.0
2017-05-30 12:10:00,157.28,157.29,157.16,157.19,4100.0,126.9941,127.0022,126.8972,126.9214,4100.0
2017-05-30 12:15:00,157.19,157.24,157.15,157.22,5500.0,126.9214,126.9618,126.8891,126.9457,5500.0
2017-05-30 12:20:00,157.22,157.46,157.16,157.34,18551.0,126.9457,127.1394,126.8972,127.0425,18551.0
2017-05-30 12:25:00,157.32,157.33,157.23,157.33,4365.0,127.0264,127.0345,126.9537,127.0345,4365.0
2017-05-30 12:30:00,157.3,157.36,157.22,157.22,1887.0,127.0102,127.0587,126.9457,126.9457,1887.0
2017-05-30 12:35:00,157.28,157.51,157.23,157.47,7031.0,126.9941,127.1798,126.9537,127.1475,7031.0
2017-05-30 12:40:00,157.47,157.58,157.46,157.56,6971.0,127.1475,127.2363,127.1394,127.2202,6971.0
2017-05-30 12:45:00,157.57,157.59,157.49,157.52,5091.0,127.2283,127.2444,127.1637,127.1879,5091.0
2017-05-30 12:50:00,157.48,157.52,157.32,157.36,9640.0,127.1556,127.1879,127.0264,127.0587,9640.0
2017-05-30 12:55:00,157.37,157.5,157.36,157.47,4100.0,127.0668,127.1717,127.0587,127.1475,4100.0
2017-05-30 13:00:00,157.46,157.54,157.3,157.3,10534.0,127.1394,127.204,127.0102,127.0102,10534.0
2017-05-30 13:05:00,157.35,157.41,157.35,157.41,3000.0,127.0506,127.0991,127.0506,127.0991,3000.0
2017-05-30 13:10:00,157.43,157.49,157.41,157.42,5946.0,127.1152,127.1637,127.0991,127.1071,5946.0
2017-05-30 13:15:00,157.42,157.51,157.4,157.48,7412.0,127.1071,127.1798,127.091,127.1556,7412.0
2017-05-30 13:20:00,157.49,157.49,157.34,157.34,11494.0,127.1637,127.1637,127.0425,127.0425,11494.0
2017-05-30 13:25:00,157.37,157.4,157.29,157.4,4578.0,127.0668,127.091,127.0022,127.091,4578.0
2017-05-30 13:30:00,157.41,157.53,157.41,157.49,7870.0,127.0991,127.196,127.0991,127.1637,7870.0
2017-05-30 13:35:00,157.48,157.52,157.45,157.49,4380.0,127.1556,127.1879,127.1314,127.1637,4380.0
2017-05-30 13:40:00,157.49,157.54,157.48,157.5,5565.0,127.1637,127.204,127.1556,127.1717,5565.0
2017-05-30 13:45:00,157.5,157.53,157.46,157.49,10492.0,127.1717,127.196,127.1394,127.1637,10492.0
2017-05-30 13:50:00,157.53,157.53,157.46,157.48,2150.0,127.196,127.196,127.1394,127.1556,2150.0
2017-05-30 13:55:00,157.46,157.53,157.45,157.49,5728.0,127.1394,127.196,127.1314,127.1637,5728.0
2017-05-30 14:00:00,157.48,157.61,157.48,157.56,10690.0,127.1556,127.2606,127.1556,127.2202,10690.0
2017-05-30 14:05:00,157.59,157.73,157.56,157.73,6500.0,127.2444,127.3574,127.2202,127.3574,6500.0
2017-05-30 14:10:00,157.73,157.85,157.69,157.79,15801.0,127.3574,127.4543,127.3251,127.4059,15801.0
2017-05-30 14:15:00,157.78,157.83,157.73,157.78,12700.0,127.3978,127.4382,127.3574,127.3978,12700.0
2017-05-30 14:20:00,157.77,157.87,157.77,157.86,9043.0,127.3897,127.4705,127.3897,127.4624,9043.0
2017-05-30 14:25:00,157.87,157.91,157.77,157.82,11476.0,127.4705,127.5028,127.3897,127.4301,11476.0
2017-05-30 14:30:00,157.83,157.92,157.79,157.82,6465.0,127.4382,127.5109,127.4059,127.4301,6465.0
2017-05-30 14:35:00,157.87,157.87,157.69,157.77,5628.0,127.4705,127.4705,127.3251,127.3897,5628.0
2017-05-30 14:40:00,157.78,157.85,157.76,157.85,6693.0,127.3978,127.4543,127.3817,127.4543,6693.0
2017-05-30 14:45:00,157.87,157.93,157.87,157.89,7102.0,127.4705,127.5189,127.4705,127.4866,7102.0
2017-05-30 14:50:00,157.92,157.96,157.89,157.92,7813.0,127.5109,127.5432,127.4866,127.5109,7813.0
2017-05-30 14:55:00,157.92,157.97,157.89,157.96,10316.0,127.5109,127.5512,127.4866,127.5432,10316.0
2017-05-30 15:00:00,157.95,157.96,157.86,157.86,18038.0,127.5351,127.5432,127.4624,127.4624,18038.0
2017-05-30 15:05:00,157.87,157.94,157.83,157.83,8269.0,127.4705,127.527,127.4382,127.4382,8269.0
2017-05-30 15:10:00,157.84,157.84,157.75,157.77,8656.0,127.4463,127.4463,127.3736,127.3897,8656.0
2017-05-30 15:15:00,157.76,157.77,157.66,157.67,11072.0,127.3817,127.3897,127.3009,127.309,11072.0
2017-05-30 15:20:00,157.65,157.67,157.6,157.63,8683.0,127.2929,127.309,127.2525,127.2767,8683.0
2017-05-30 15:25:00,157.63,157.71,157.62,157.69,8949.0,127.2767,127.3413,127.2686,127.3251,8949.0
2017-05-30 15:30:00,157.67,157.67,157.55,157.56,14491.0,127.309,127.309,127.2121,127.2202,14491.0
2017-05-30 15:35:00,157.56,157.57,157.44,157.48,17340.0,127.2202,127.2283,127.1233,127.1556,17340.0
2017-05-30 15:40:00,157.47,157.65,157.47,157.65,13327.0,127.1475,127.2929,127.1475,127.2929,13327.0
2017-05-30 15:45:00,157.63,157.73,157.59,157.6,19948.0,127.2767,127.3574,127.2444,127.2525,19948.0
2017-05-30 15:50:00,157.6,157.61,157.48,157.48,17844.0,127.2525,127.2606,127.1556,127.1556,17844.0
2017-05-30 15:55:00,157.49,157.52,157.28,157.35,86468.0,127.1637,127.1879,126.9941,127.0506,86468.0
2017-05-31 09:30:00,157.39,157.85,156.95,156.98,15685.0,127.0829,127.4543,126.7276,126.7519,15685.0
2017-05-31 09:35:00,157.09,157.26,156.72,156.96,7448.0,126.8407,126.9779,126.5419,126.7357,7448.0
2017-05-31 09:40:00,156.95,157.2,156.86,157.11,7111.0,126.7276,126.9295,126.655,126.8568,7111.0
2017-05-31 09:45:00,157.1,157.2,156.64,156.65,15823.0,126.8488,126.9295,126.4773,126.4854,15823.0
2017-05-31 09:50:00,156.68,156.82,156.51,156.51,23422.0,126.5096,126.6227,126.3724,126.3724,23422.0
2017-05-31 09:55:00,156.43,156.5,156.0,156.22,13689.0,126.3078,126.3643,125.9606,126.1382,13689.0
2017-05-31 10:00:00,156.23,156.42,156.07,156.21,20283.0,126.1463,126.2997,126.0171,126.1301,20283.0
2017-05-31 10:05:00,156.26,156.31,156.05,156.05,11602.0,126.1705,126.2109,126.0009,126.0009,11602.0
2017-05-31 10:10:00,156.04,156.33,155.86,156.33,4598.0,125.9929,126.227,125.8475,126.227,4598.0
2017-05-31 10:15:00,156.33,156.42,156.09,156.15,4806.0,126.227,126.2997,126.0332,126.0817,4806.0
2017-05-31 10:20:00,156.16,156.46,156.15,156.46,7679.0,126.0898,126.332,126.0817,126.332,7679.0
2017-05-31 10:25:00,156.49,156.87,156.4,156.87,13849.0,126.3562,126.663,126.2836,126.663,13849.0
2017-05-31 10:30:00,156.89,157.08,156.82,157.01,21557.0,126.6792,126.8326,126.6227,126.7761,21557.0
2017-05-31 10:35:00,157.04,157.33,157.04,157.04,15865.0,126.8003,127.0345,126.8003,126.8003,15865.0
2017-05-31 10:40:00,156.96,157.08,156.89,156.98,5739.0,126.7357,126.8326,126.6792,126.7519,5739.0
2017-05-31 10:45:00,156.91,156.93,156.59,156.62,3506.0,126.6953,126.7115,126.437,126.4612,3506.0
2017-05-31 10:50:00,156.61,156.86,156.52,156.77,7064.0,126.4531,126.655,126.3804,126.5823,7064.0
2017-05-31 10:55:00,156.74,156.95,156.7,156.95,9399.0,126.5581,126.7276,126.5258,126.7276,9399.0
2017-05-31 11:00:00,156.99,157.24,156.93,157.08,5039.0,126.7599,126.9618,126.7115,126.8326,5039.0
2017-05-31 11:05:00,157.07,157.25,157.07,157.24,6250.0,126.8245,126.9699,126.8245,126.9618,6250.0
2017-05-31 11:10:00,157.2,157.21,156.88,156.88,10168.0,126.9295,126.9376,126.6711,126.6711,10168.0
2017-05-31 11:15:00,156.92,157.22,156.91,157.19,25442.0,126.7034,126.9457,126.6953,126.9214,25442.0
2017-05-31 11:20:00,157.26,157.52,157.26,157.51,5940.0,126.9779,127.1879,126.9779,127.1798,5940.0
2017-05-31 11:25:00,157.43,157.57,157.23,157.51,14744.0,127.1152,127.2283,126.9537,127.1798,14744.0
2017-05-31 11:30:00,157.5,157.64,157.43,157.56,15370.0,127.1717,127.2848,127.1152,127.2202,15370.0
2017-05-31 11:35:00,157.55,157.71,157.31,157.33,10749.0,127.2121,127.3413,127.0183,127.0345,10749.0
2017-05-31 11:40:00,157.23,157.46,157.23,157.28,5499.0,126.9537,127.1394,126.9537,126.9941,5499.0
2017-05-31 11:45:00,157.27,157.49,157.14,157.42,7960.0,126.986,127.1637,126.8811,127.1071,7960.0
2017-05-31 11:50:00,157.43,157.67,157.36,157.54,10609.0,127.1152,127.309,127.0587,127.204,10609.0
2017-05-31 11:55:00,157.54,157.65,157.44,157.5,11906.0,127.204,127.2929,127.1233,127.1717,11906.0
2017-05-31 12:00:00,157.47,157.61,157.31,157.59,6178.0,127.1475,127.2606,127.0183,127.2444,6178.0
2017-05-31 12:05:00,157.65,157.74,157.52,157.62,11305.0,127.2929,127.3655,127.1879,127.2686,11305.0
2017-05-31 12:10:00,157.64,157.67,157.45,157.52,19410.0,127.2848,127.309,127.1314,127.1879,19410.0
2017-05-31 12:15:00,157.55,157.61,157.43,157.43,6092.0,127.2121,127.2606,127.1152,127.1152,6092.0
2017-05-31 12:20:00,157.49,157.58,157.42,157.58,5348.0,127.1637,127.2363,127.1071,127.2363,5348.0
2017-05-31 12:25:00,157.56,157.57,157.4,157.48,9598.0,127.2202,127.2283,127.091,127.1556,9598.0
2017-05-31 12:30:00,157.44,157.45,157.33,157.38,3513.0,127.1233,127.1314,127.0345,127.0748,3513.0
2017-05-31 12:35:00,157.48,157.49,157.35,157.35,6681.0,127.1556,127.1637,127.0506,127.0506,6681.0
2017-05-31 12:40:00,157.45,157.46,157.31,157.41,15379.0,127.1314,127.1394,127.0183,127.0991,15379.0
2017-05-31 12:45:00,157.39,157.39,157.16,157.16,5648.0,127.0829,127.0829,126.8972,126.8972,5648.0
2017-05-31 12:50:00,157.23,157.3,157.21,157.3,1450.0,126.9537,127.0102,126.9376,127.0102,1450.0
2017-05-31 12:55:00,157.31,157.34,157.26,157.3,2171.0,127.0183,127.0425,126.9779,127.0102,2171.0
2017-05-31 13:00:00,157.24,157.32,157.24,157.31,2100.0,126.9618,127.0264,126.9618,127.0183,2100.0
2017-05-31 13:05:00,157.27,157.44,157.27,157.4,3744.0,126.986,127.1233,126.986,127.091,3744.0
2017-05-31 13:10:00,157.46,157.56,157.42,157.51,6840.0,127.1394,127.2202,127.1071,127.1798,6840.0
2017-05-31 13:15:00,157.56,157.59,157.28,157.28,9285.0,127.2202,127.2444,126.9941,126.9941,9285.0
2017-05-31 13:20:00,157.31,157.41,157.31,157.39,1761.0,127.0183,127.0991,127.0183,127.0829,1761.0
2017-05-31 13:25:00,157.39,157.39,157.39,157.39,0.0,127.0829,127.0829,127.0829,127.0829,0.0
2017-05-31 13:30:00,157.41,157.5,157.41,157.46,2849.0,127.0991,127.1717,127.0991,127.1394,2849.0
2017-05-31 13:35:00,157.46,157.49,157.35,157.37,2350.0,127.1394,127.1637,127.0506,127.0668,2350.0
2017-05-31 13:40:00,157.43,157.45,157.35,157.41,2892.0,127.1152,127.1314,127.0506,127.0991,2892.0
2017-05-31 13:45:00,157.39,157.42,157.22,157.32,3471.0,127.0829,127.1071,126.9457,127.0264,3471.0
2017-05-31 13:50:00,157.27,157.45,157.26,157.44,3448.0,126.986,127.1314,126.9779,127.1233,3448.0
2017-05-31 13:55:00,157.42,157.43,157.27,157.38,6510.0,127.1071,127.1152,126.986,127.0748,6510.0
2017-05-31 14:00:00,157.42,157.49,157.33,157.42,8781.0,127.1071,127.1637,127.0345,127.1071,8781.0
2017-05-31 14:05:00,157.45,157.59,157.4,157.58,4154.0,127.1314,127.2444,127.091,127.2363,4154.0
2017-05-31 14:10:00,157.6,157.66,157.43,157.55,9247.0,127.2525,127.3009,127.1152,127.2121,9247.0
2017-05-31 14:15:00,157.57,157.77,157.57,157.77,4323.0,127.2283,127.3897,127.2283,127.3897,4323.0
2017-05-31 14:20:00,157.78,157.94,157.71,157.81,6366.0,127.3978,127.527,127.3413,127.422,6366.0
2017-05-31 14:25:00,157.87,158.12,157.74,158.07,30624.0,127.4705,127.6723,127.3655,127.632,30624.0
2017-05-31 14:30:00,158.04,158.12,157.99,158.05,16644.0,127.6078,127.6723,127.5674,127.6158,16644.0
2017-05-31 14:35:00,158.09,158.11,157.81,157.81,17515.0,127.6481,127.6643,127.422,127.422,17515.0
2017-05-31 14:40:00,157.8,157.8,157.69,157.69,10558.0,127.414,127.414,127.3251,127.3251,10558.0
2017-05-31 14:45:00,157.72,157.72,157.51,157.54,4437.0,127.3494,127.3494,127.1798,127.204,4437.0
2017-05-31 14:50:00,157.52,157.53,157.32,157.41,3688.0,127.1879,127.196,127.0264,127.0991,3688.0
2017-05-31 14:55:00,157.42,157.51,157.22,157.24,5315.0,127.1071,127.1798,126.9457,126.9618,5315.0
2017-05-31 15:00:00,157.32,157.76,157.32,157.66,8644.0,127.0264,127.3817,127.0264,127.3009,8644.0
2017-05-31 15:05:00,157.61,157.61,157.4,157.45,7931.0,127.2606,127.2606,127.091,127.1314,7931.0
2017-05-31 15:10:00,157.47,157.57,157.39,157.54,7203.0,127.1475,127.2283,127.0829,127.204,7203.0
2017-05-31 15:15:00,157.56,157.8,157.52,157.71,6323.0,127.2202,127.414,127.1879,127.3413,6323.0
2017-05-31 15:20:00,157.73,157.94,157.71,157.81,13341.0,127.3574,127.527,127.3413,127.422,13341.0
2017-05-31 15:25:00,157.8,157.9,157.73,157.8,14071.0,127.414,127.4947,127.3574,127.414,14071.0
2017-05-31 15:30:00,157.81,158.01,157.8,158.0,18309.0,127.422,127.5835,127.414,127.5755,18309.0
2017-05-31 15:35:00,158.0,158.01,157.73,157.79,15044.0,127.5755,127.5835,127.3574,127.4059,15044.0
2017-05-31 15:40:00,157.81,157.85,157.74,157.77,22582.0,127.422,127.4543,127.3655,127.3897,22582.0
2017-05-31 15:45:00,157.73,157.81,157.6,157.81,50951.0,127.3574,127.422,127.2525,127.422,50951.0
2017-05-31 15:50:00,157.81,157.83,157.74,157.79,17785.0,127.422,127.4382,127.3655,127.4059,17785.0
2017-05-31 15:55:00,157.79,157.9,157.7,157.76,49477.0,127.4059,127.4947,127.3332,127.3817,49477.0
2017-06-01 09:30:00,158.53,158.61,157.75,158.25,38901.0,128.0034,128.068,127.3736,127.7773,38901.0
2017-06-01 09:35:00,158.31,158.42,157.91,158.33,12090.0,127.8258,127.9146,127.5028,127.8419,12090.0
2017-06-01 09:40:00,158.32,158.8,158.32,158.56,7548.0,127.8338,128.2214,127.8338,128.0276,7548.0
2017-06-01 09:45:00,158.65,158.84,158.54,158.84,7574.0,128.1003,128.2537,128.0115,128.2537,7574.0
2017-06-01 09:50:00,158.8,159.05,158.67,159.05,10898.0,128.2214,128.4233,128.1164,128.4233,10898.0
2017-06-01 09:55:00,159.03,159.34,159.03,159.3,7340.0,128.4071,128.6574,128.4071,128.6251,7340.0
2017-06-01 10:00:00,159.28,159.4,159.09,159.19,17087.0,128.609,128.7059,128.4556,128.5363,17087.0
2017-06-01 10:05:00,159.09,159.24,158.88,159.12,12378.0,128.4556,128.5767,128.286,128.4798,12378.0
2017-06-01 10:10:00,159.12,159.5,159.05,159.47,5600.0,128.4798,128.7866,128.4233,128.7624,5600.0
2017-06-01 10:15:00,159.44,159.66,159.37,159.55,11971.0,128.7382,128.9158,128.6816,128.827,11971.0
2017-06-01 10:20:00,159.6,159.67,159.4,159.42,9162.0,128.8674,128.9239,128.7059,128.722,9162.0
2017-06-01 10:25:00,159.39,159.63,159.28,159.54,9759.0,128.6978,128.8916,128.609,128.8189,9759.0
2017-06-01 10:30:00,159.49,159.49,159.19,159.22,8303.0,128.7785,128.7785,128.5363,128.5605,8303.0
2017-06-01 10:35:00,159.22,159.28,159.07,159.14,11080.0,128.5605,128.609,128.4394,128.4959,11080.0
2017-06-01 10:40:00,159.08,159.15,158.9,159.02,7830.0,128.4475,128.504,128.3021,128.399,7830.0
2017-06-01 10:45:00,158.93,158.95,158.69,158.85,6599.0,128.3264,128.3425,128.1326,128.2618,6599.0
2017-06-01 10:50:00,158.84,158.93,158.75,158.93,3767.0,128.2537,128.3264,128.181,128.3264,3767.0
2017-06-01 10:55:00,158.97,159.14,158.91,159.13,10905.0,128.3587,128.4959,128.3102,128.4879,10905.0
2017-06-01 11:00:00,159.14,159.47,159.14,159.31,28463.0,128.4959,128.7624,128.4959,128.6332,28463.0
2017-06-01 11:05:00,159.31,159.42,159.25,159.42,7228.0,128.6332,128.722,128.5848,128.722,7228.0
2017-06-01 11:10:00,159.43,159.73,159.43,159.73,9550.0,128.7301,128.9723,128.7301,128.9723,9550.0
2017-06-01 11:15:00,159.74,159.98,159.64,159.96,25415.0,128.9804,129.1742,128.8997,129.158,25415.0
2017-06-01 11:20:00,159.94,160.0,159.89,159.89,11760.0,129.1419,129.1903,129.1015,129.1015,11760.0
2017-06-01 11:25:00,159.9,159.93,159.85,159.88,8922.0,129.1096,129.1338,129.0692,129.0934,8922.0
2017-06-01 11:30:00,159.89,160.09,159.89,160.0,11211.0,129.1015,129.263,129.1015,129.1903,11211.0
2017-06-01 11:35:00,160.03,160.13,159.9,160.03,7305.0,129.2146,129.2953,129.1096,129.2146,7305.0
2017-06-01 11:40:00,160.03,160.03,159.65,159.71,5270.0,129.2146,129.2146,128.9077,128.9562,5270.0
2017-06-01 11:45:00,159.71,159.79,159.54,159.64,6690.0,128.9562,129.0208,128.8189,128.8997,6690.0
2017-06-01 11:50:00,159.65,159.94,159.62,159.92,3141.0,128.9077,129.1419,128.8835,129.1257,3141.0
2017-06-01 11:55:00,159.99,160.31,159.97,160.26,12816.0,129.1823,129.4406,129.1661,129.4003,12816.0
2017-06-01 12:00:00,160.28,160.48,160.26,160.48,13455.0,129.4164,129.5779,129.4003,129.5779,13455.0
2017-06-01 12:05:00,160.44,160.54,160.41,160.46,11190.0,129.5456,129.6264,129.5214,129.5618,11190.0
2017-06-01 12:10:00,160.46,160.54,160.4,160.42,8339.0,129.5618,129.6264,129.5133,129.5295,8339.0
2017-06-01 12:15:00,160.44,160.57,160.37,160.53,8586.0,129.5456,129.6506,129.4891,129.6183,8586.0
2017-06-01 12:20:00,160.51,160.54,160.36,160.48,9173.0,129.6021,129.6264,129.481,129.5779,9173.0
2017-06-01 12:25:00,160.52,160.54,160.34,160.5,14175.0,129.6102,129.6264,129.4649,129.5941,14175.0
2017-06-01 12:30:00,160.5,160.53,160.39,160.53,8717.0,129.5941,129.6183,129.5052,129.6183,8717.0
2017-06-01 12:35:00,160.48,160.64,160.41,160.56,16445.0,129.5779,129.7071,129.5214,129.6425,16445.0
2017-06-01 12:40:00,160.58,160.74,160.58,160.68,9417.0,129.6586,129.7878,129.6586,129.7394,9417.0
2017-06-01 12:45:00,160.73,161.0,160.68,161.0,15397.0,129.7798,129.9978,129.7394,129.9978,15397.0
2017-06-01 12:50:00,160.91,160.91,160.69,160.84,9498.0,129.9251,129.9251,129.7475,129.8686,9498.0
2017-06-01 12:55:00,160.85,160.92,160.72,160.81,11537.0,129.8767,129.9332,129.7717,129.8444,11537.0
2017-06-01 13:00:00,160.81,161.03,160.81,160.92,15044.0,129.8444,130.022,129.8444,129.9332,15044.0
2017-06-01 13:05:00,160.86,161.03,160.86,161.03,6284.0,129.8847,130.022,129.8847,130.022,6284.0
2017-06-01 13:10:00,161.02,161.17,160.95,161.14,8791.0,130.0139,130.135,129.9574,130.1108,8791.0
2017-06-01 13:15:00,161.16,161.24,161.07,161.12,8881.0,130.127,130.1916,130.0543,130.0947,8881.0
2017-06-01 13:20:00,161.15,161.31,161.14,161.2,12109.0,130.1189,130.2481,130.1108,130.1593,12109.0
2017-06-01 13:25:00,161.18,161.33,161.18,161.3,11211.0,130.1431,130.2642,130.1431,130.24,11211.0
2017-06-01 13:30:00,161.3,161.54,161.28,161.39,13782.0,130.24,130.4338,130.2239,130.3127,13782.0
2017-06-01 13:35:00,161.37,161.39,161.06,161.06,4998.0,130.2965,130.3127,130.0462,130.0462,4998.0
2017-06-01 13:40:00,161.03,161.26,160.99,161.25,11852.0,130.022,130.2077,129.9897,130.1996,11852.0
2017-06-01 13:45:00,161.21,161.21,161.07,161.07,3400.0,130.1673,130.1673,130.0543,130.0543,3400.0
2017-06-01 13:50:00,161.11,161.11,160.89,160.89,8857.0,130.0866,130.0866,129.909,129.909,8857.0
2017-06-01 13:55:00,160.93,161.08,160.89,160.94,7175.0,129.9413,130.0624,129.909,129.9493,7175.0
2017-06-01 14:00:00,160.9,161.1,160.83,161.09,11250.0,129.917,130.0785,129.8605,130.0704,11250.0
2017-06-01 14:05:00,161.05,161.09,160.97,161.01,15555.0,130.0381,130.0704,129.9735,130.0058,15555.0
2017-06-01 14:10:00,161.02,161.13,161.0,161.11,7383.0,130.0139,130.1027,129.9978,130.0866,7383.0
2017-06-01 14:15:00,161.11,161.29,161.07,161.29,11738.0,130.0866,130.2319,130.0543,130.2319,11738.0
2017-06-01 14:20:00,161.29,161.63,161.25,161.55,16484.0,130.2319,130.5065,130.1996,130.4419,16484.0
2017-06-01 14:25:00,161.63,161.63,161.33,161.33,10014.0,130.5065,130.5065,130.2642,130.2642,10014.0
2017-06-01 14:30:00,161.36,161.36,161.08,161.09,10340.0,130.2885,130.2885,130.0624,130.0704,10340.0
2017-06-01 14:35:00,161.15,161.15,160.8,160.98,21600.0,130.1189,130.1189,129.8363,129.9816,21600.0
2017-06-01 14:40:00,160.99,161.09,160.84,161.01,14793.0,129.9897,130.0704,129.8686,130.0058,14793.0
2017-06-01 14:45:00,161.04,161.04,160.94,160.97,7195.0,130.0301,130.0301,129.9493,129.9735,7195.0
2017-06-01 14:50:00,161.02,161.05,160.8,160.8,12800.0,130.0139,130.0381,129.8363,129.8363,12800.0
2017-06-01 14:55:00,160.82,160.9,160.74,160.77,13490.0,129.8524,129.917,129.7878,129.8121,13490.0
2017-06-01 15:00:00,160.73,160.77,160.62,160.64,9296.0,129.7798,129.8121,129.6909,129.7071,9296.0
2017-06-01 15:05:00,160.6,160.62,160.4,160.49,11165.0,129.6748,129.6909,129.5133,129.586,11165.0
2017-06-01 15:10:00,160.52,160.57,160.45,160.53,12161.0,129.6102,129.6506,129.5537,129.6183,12161.0
2017-06-01 15:15:00,160.46,160.87,160.46,160.75,19706.0,129.5618,129.8928,129.5618,129.7959,19706.0
2017-06-01 15:20:00,160.74,160.89,160.69,160.89,9948.0,129.7878,129.909,129.7475,129.909,9948.0
2017-06-01 15:25:00,160.84,160.92,160.74,160.8,21486.0,129.8686,129.9332,129.7878,129.8363,21486.0
2017-06-01 15:30:00,160.83,161.03,160.81,161.03,15236.0,129.8605,130.022,129.8444,130.022,15236.0
2017-06-01 15:35:00,160.99,161.02,160.73,160.78,25983.0,129.9897,130.0139,129.7798,129.8201,25983.0
2017-06-01 15:40:00,160.77,160.8,160.48,160.67,26401.0,129.8121,129.8363,129.5779,129.7313,26401.0
2017-06-01 15:45:00,160.67,160.67,160.52,160.52,45414.0,129.7313,129.7313,129.6102,129.6102,45414.0
2017-06-01 15:50:00,160.52,160.64,160.47,160.61,37316.0,129.6102,129.7071,129.5698,129.6829,37316.0
2017-06-01 15:55:00,160.62,160.72,160.54,160.72,67180.0,129.6909,129.7717,129.6264,129.7717,67180.0
2017-06-02 09:30:00,160.38,160.59,160.21,160.29,33585.0,129.4972,129.6667,129.3599,129.4245,33585.0
2017-06-02 09:35:00,160.34,160.46,159.87,160.1,15356.0,129.4649,129.5618,129.0854,129.2711,15356.0
2017-06-02 09:40:00,160.22,160.29,159.9,160.29,21754.0,129.368,129.4245,129.1096,129.4245,21754.0
2017-06-02 09:45:00,160.12,160.3,159.87,160.3,12011.0,129.2872,129.4326,129.0854,129.4326,12011.0
2017-06-02 09:50:00,160.3,160.69,160.05,160.29,18569.0,129.4326,129.7475,129.2307,129.4245,18569.0
2017-06-02 09:55:00,160.35,160.52,160.0,160.02,13535.0,129.4729,129.6102,129.1903,129.2065,13535.0
2017-06-02 10:00:00,160.22,160.46,160.04,160.42,10993.0,129.368,129.5618,129.2226,129.5295,10993.0
2017-06-02 10:05:00,160.48,160.51,160.0,160.31,7750.0,129.5779,129.6021,129.1903,129.4406,7750.0
2017-06-02 10:10:00,160.21,160.51,160.11,160.5,5751.0,129.3599,129.6021,129.2792,129.5941,5751.0
2017-06-02 10:15:00,160.5,160.53,160.29,160.35,9368.0,129.5941,129.6183,129.4245,129.4729,9368.0
2017-06-02 10:20:00,160.33,160.58,160.28,160.47,7378.0,129.4568,129.6586,129.4164,129.5698,7378.0
2017-06-02 10:25:00,160.5,160.77,160.44,160.55,12933.0,129.5941,129.8121,129.5456,129.6344,12933.0
2017-06-02 10:30:00,160.6,160.8,160.55,160.73,12154.0,129.6748,129.8363,129.6344,129.7798,12154.0
2017-06-02 10:35:00,160.75,160.92,160.66,160.86,19620.0,129.7959,129.9332,129.7232,129.8847,19620.0
2017-06-02 10:40:00,160.81,160.84,160.5,160.59,10451.0,129.8444,129.8686,129.5941,129.6667,10451.0
2017-06-02 10:45:00,160.6,160.94,160.58,160.94,8905.0,129.6748,129.9493,129.6586,129.9493,8905.0
2017-06-02 10:50:00,160.94,161.17,160.89,161.0,10783.0,129.9493,130.135,129.909,129.9978,10783.0
2017-06-02 10:55:00,161.05,161.3,161.05,161.16,7350.0,130.0381,130.24,130.0381,130.127,7350.0
2017-06-02 11:00:00,161.13,161.41,161.13,161.33,5860.0,130.1027,130.3288,130.1027,130.2642,5860.0
2017-06-02 11:05:00,161.31,161.31,161.08,161.1,6467.0,130.2481,130.2481,130.0624,130.0785,6467.0
2017-06-02 11:10:00,161.15,161.33,161.14,161.23,3528.0,130.1189,130.2642,130.1108,130.1835,3528.0
2017-06-02 11:15:00,161.22,161.44,161.09,161.44,5248.0,130.1754,130.353,130.0704,130.353,5248.0
2017-06-02 11:20:00,161.43,161.43,161.26,161.32,5600.0,130.345,130.345,130.2077,130.2562,5600.0
2017-06-02 11:25:00,161.33,161.48,161.26,161.38,6712.0,130.2642,130.3853,130.2077,130.3046,6712.0
2017-06-02 11:30:00,161.46,161.49,161.35,161.38,5125.0,130.3692,130.3934,130.2804,130.3046,5125.0
2017-06-02 11:35:00,161.43,161.52,161.37,161.52,3100.0,130.345,130.4176,130.2965,130.4176,3100.0
2017-06-02 11:40:00,161.55,161.69,161.49,161.68,3961.0,130.4419,130.5549,130.3934,130.5468,3961.0
2017-06-02 11:45:00,161.68,161.77,161.54,161.64,11004.0,130.5468,130.6195,130.4338,130.5145,11004.0
2017-06-02 11:50:00,161.58,161.71,161.57,161.71,2660.0,130.4661,130.5711,130.458,130.5711,2660.0
2017-06-02 11:55:00,161.73,161.73,161.62,161.62,4409.0,130.5872,130.5872,130.4984,130.4984,4409.0
2017-06-02 12:00:00,161.62,161.62,161.44,161.44,7619.0,130.4984,130.4984,130.353,130.353,7619.0
2017-06-02 12:05:00,161.41,161.66,161.41,161.48,8525.0,130.3288,130.5307,130.3288,130.3853,8525.0
2017-06-02 12:10:00,161.51,161.7,161.51,161.7,4451.0,130.4096,130.563,130.4096,130.563,4451.0
2017-06-02 12:15:00,161.68,161.87,161.68,161.77,4214.0,130.5468,130.7002,130.5468,130.6195,4214.0
2017-06-02 12:20:00,161.74,161.83,161.71,161.78,5943.0,130.5953,130.6679,130.5711,130.6276,5943.0
2017-06-02 12:25:00,161.77,161.84,161.73,161.8,4249.0,130.6195,130.676,130.5872,130.6437,4249.0
2017-06-02 12:30:00,161.78,161.79,161.53,161.53,5236.0,130.6276,130.6357,130.4257,130.4257,5236.0
2017-06-02 12:35:00,161.55,161.59,161.42,161.46,9953.0,130.4419,130.4742,130.3369,130.3692,9953.0
2017-06-02 12:40:00,161.41,161.46,161.39,161.39,2420.0,130.3288,130.3692,130.3127,130.3127,2420.0
2017-06-02 12:45:00,161.42,161.43,161.29,161.39,4688.0,130.3369,130.345,130.2319,130.3127,4688.0
2017-06-02 12:50:00,161.38,161.53,161.32,161.41,4362.0,130.3046,130.4257,130.2562,130.3288,4362.0
2017-06-02 12:55:00,161.42,161.49,161.38,161.45,6360.0,130.3369,130.3934,130.3046,130.3611,6360.0
2017-06-02 13:00:00,161.49,161.51,161.36,161.36,14676.0,130.3934,130.4096,130.2885,130.2885,14676.0
2017-06-02 13:05:00,161.37,161.37,161.21,161.29,2917.0,130.2965,130.2965,130.1673,130.2319,2917.0
2017-06-02 13:10:00,161.28,161.29,161.2,161.22,4824.0,130.2239,130.2319,130.1593,130.1754,4824.0
2017-06-02 13:15:00,161.24,161.24,161.08,161.17,8705.0,130.1916,130.1916,130.0624,130.135,8705.0
2017-06-02 13:20:00,161.2,161.2,160.93,160.93,8151.0,130.1593,130.1593,129.9413,129.9413,8151.0
2017-06-02 13:25:00,160.94,161.09,160.91,160.93,22547.0,129.9493,130.0704,129.9251,129.9413,22547.0
2017-06-02 13:30:00,160.94,161.17,160.89,161.17,17924.0,129.9493,130.135,129.909,130.135,17924.0
2017-06-02 13:35:00,161.17,161.17,161.01,161.06,6755.0,130.135,130.135,130.0058,130.0462,6755.0
2017-06-02 13:40:00,161.02,161.17,161.0,161.17,7832.0,130.0139,130.135,129.9978,130.135,7832.0
2017-06-02 13:45:00,161.18,161.25,161.03,161.08,6497.0,130.1431,130.1996,130.022,130.0624,6497.0
2017-06-02 13:50:00,161.1,161.18,161.03,161.03,5049.0,130.0785,130.1431,130.022,130.022,5049.0
2017-06-02 13:55:00,161.05,161.12,161.0,161.0,5767.0,130.0381,130.0947,129.9978,129.9978,5767.0
2017-06-02 14:00:00,161.0,161.09,160.93,161.02,6092.0,129.9978,130.0704,129.9413,130.0139,6092.0
2017-06-02 14:05:00,161.02,161.08,160.99,161.02,8698.0,130.0139,130.0624,129.9897,130.0139,8698.0
2017-06-02 14:10:00,161.02,161.02,160.92,160.96,3361.0,130.0139,130.0139,129.9332,129.9655,3361.0
2017-06-02 14:15:00,161.0,161.14,160.99,161.07,13591.0,129.9978,130.1108,129.9897,130.0543,13591.0
2017-06-02 14:20:00,161.09,161.31,161.06,161.21,10213.0,130.0704,130.2481,130.0462,130.1673,10213.0
2017-06-02 14:25:00,161.19,161.22,160.9,160.93,7119.0,130.1512,130.1754,129.917,129.9413,7119.0
2017-06-02 14:30:00,160.85,161.04,160.85,161.03,4135.0,129.8767,130.0301,129.8767,130.022,4135.0
2017-06-02 14:35:00,160.97,161.05,160.94,160.94,5608.0,129.9735,130.0381,129.9493,129.9493,5608.0
2017-06-02 14:40:00,160.91,160.98,160.84,160.84,4772.0,129.9251,129.9816,129.8686,129.8686,4772.0
2017-06-02 14:45:00,160.84,160.87,160.77,160.82,11155.0,129.8686,129.8928,129.8121,129.8524,11155.0
2017-06-02 14:50:00,160.81,160.96,160.78,160.91,12323.0,129.8444,129.9655,129.8201,129.9251,12323.0
2017-06-02 14:55:00,160.92,160.95,160.8,160.82,7508.0,129.9332,129.9574,129.8363,129.8524,7508.0
2017-06-02 15:00:00,160.83,160.94,160.8,160.91,10348.0,129.8605,129.9493,129.8363,129.9251,10348.0
2017-06-02 15:05:00,160.92,160.96,160.84,160.89,11066.0,129.9332,129.9655,129.8686,129.909,11066.0
2017-06-02 15:10:00,160.85,160.91,159.91,159.91,46837.0,129.8767,129.9251,129.1177,129.1177,46837.0
2017-06-02 15:15:00,159.93,160.01,158.65,159.0,140974.0,129.1338,129.1984,128.1003,128.3829,140974.0
2017-06-02 15:20:00,159.06,159.15,158.02,158.08,116547.0,128.4313,128.504,127.5916,127.64,116547.0
2017-06-02 15:25:00,158.09,159.52,158.02,159.46,63745.0,127.6481,128.8028,127.5916,128.7543,63745.0
2017-06-02 15:30:00,159.44,159.63,159.13,159.2,81797.0,128.7382,128.8916,128.4879,128.5444,81797.0
2017-06-02 15:35:00,159.19,159.49,158.97,158.97,64244.0,128.5363,128.7785,128.3587,128.3587,64244.0
2017-06-02 15:40:00,158.97,159.19,158.8,158.83,87229.0,128.3587,128.5363,128.2214,128.2456,87229.0
2017-06-02 15:45:00,158.85,159.04,158.56,158.89,93852.0,128.2618,128.4152,128.0276,128.2941,93852.0
2017-06-02 15:50:00,158.83,158.88,158.09,158.1,71612.0,128.2456,128.286,127.6481,127.6562,71612.0
2017-06-02 15:55:00,158.11,158.31,157.97,158.22,186486.0,127.6643,127.8258,127.5512,127.7531,186486.0
2017-06-05 09:30:00,157.95,158.07,157.51,157.75,23634.0,127.5351,127.632,127.1798,127.3736,23634.0
2017-06-05 09:35:00,157.8,158.0,157.5,157.53,12234.0,127.414,127.5755,127.1717,127.196,12234.0
2017-06-05 09:40:00,157.48,157.48,157.08,157.08,11690.0,127.1556,127.1556,126.8326,126.8326,11690.0
2017-06-05 09:45:00,157.09,157.3,156.25,156.44,35982.0,126.8407,127.0102,126.1624,126.3158,35982.0
2017-06-05 09:50:00,156.39,156.63,156.02,156.63,47538.0,126.2755,126.4693,125.9767,126.4693,47538.0
2017-06-05 09:55:00,156.7,157.28,156.66,156.97,16627.0,126.5258,126.9941,126.4935,126.7438,16627.0
2017-06-05 10:00:00,157.08,157.71,157.05,157.56,29960.0,126.8326,127.3413,126.8084,127.2202,29960.0
2017-06-05 10:05:00,157.56,157.95,157.49,157.85,20638.0,127.2202,127.5351,127.1637,127.4543,20638.0
2017-06-05 10:10:00,157.84,157.84,157.43,157.54,8491.0,127.4463,127.4463,127.1152,127.204,8491.0
2017-06-05 10:15:00,157.66,157.66,157.41,157.42,11384.0,127.3009,127.3009,127.0991,127.1071,11384.0
2017-06-05 10:20:00,157.38,157.55,157.23,157.5,7353.0,127.0748,127.2121,126.9537,127.1717,7353.0
2017-06-05 10:25:00,157.49,157.64,157.44,157.5,7605.0,127.1637,127.2848,127.1233,127.1717,7605.0
2017-06-05 10:30:00,157.52,157.6,157.35,157.38,8980.0,127.1879,127.2525,127.0506,127.0748,8980.0
2017-06-05 10:35:00,157.39,157.6,157.28,157.28,6499.0,127.0829,127.2525,126.9941,126.9941,6499.0
2017-06-05 10:40:00,157.3,157.5,157.3,157.5,8674.0,127.0102,127.1717,127.0102,127.1717,8674.0
2017-06-05 10:45:00,157.45,157.55,157.32,157.33,5438.0,127.1314,127.2121,127.0264,127.0345,5438.0
2017-06-05 10:50:00,157.25,157.25,157.06,157.18,7367.0,126.9699,126.9699,126.8165,126.9134,7367.0
2017-06-05 10:55:00,157.19,157.45,157.15,157.23,9926.0,126.9214,127.1314,126.8891,126.9537,9926.0
2017-06-05 11:00:00,157.22,157.22,156.89,156.94,7138.0,126.9457,126.9457,126.6792,126.7196,7138.0
2017-06-05 11:05:00,156.92,156.92,156.7,156.81,12697.0,126.7034,126.7034,126.5258,126.6146,12697.0
2017-06-05 11:10:00,156.81,156.88,156.7,156.72,16339.0,126.6146,126.6711,126.5258,126.5419,16339.0
2017-06-05 11:15:00,156.76,156.88,156.76,156.84,5986.0,126.5742,126.6711,126.5742,126.6388,5986.0
2017-06-05 11:20:00,156.85,156.87,156.65,156.67,9914.0,126.6469,126.663,126.4854,126.5016,9914.0
2017-06-05 11:25:00,156.65,156.68,156.52,156.6,12663.0,126.4854,126.5096,126.3804,126.445,12663.0
2017-06-05 11:30:00,156.62,156.73,156.59,156.64,4528.0,126.4612,126.55,126.437,126.4773,4528.0
2017-06-05 11:35:00,156.63,156.63,156.49,156.63,5204.0,126.4693,126.4693,126.3562,126.4693,5204.0
2017-06-05 11:40:00,156.65,156.65,156.42,156.42,6312.0,126.4854,126.4854,126.2997,126.2997,6312.0
2017-06-05 11:45:00,156.48,156.54,156.39,156.47,8957.0,126.3481,126.3966,126.2755,126.3401,8957.0
2017-06-05 11:50:00,156.51,156.55,156.44,156.53,4239.0,126.3724,126.4047,126.3158,126.3885,4239.0
2017-06-05 11:55:00,156.53,156.67,156.45,156.67,19084.0,126.3885,126.5016,126.3239,126.5016,19084.0
2017-06-05 12:00:00,156.59,156.99,156.59,156.88,9237.0,126.437,126.7599,126.437,126.6711,9237.0
2017-06-05 12:05:00,156.93,157.03,156.72,156.74,8729.0,126.7115,126.7922,126.5419,126.5581,8729.0
2017-06-05 12:10:00,156.74,156.77,156.68,156.7,6992.0,126.5581,126.5823,126.5096,126.5258,6992.0
2017-06-05 12:15:00,156.73,156.82,156.7,156.79,15086.0,126.55,126.6227,126.5258,126.5985,15086.0
2017-06-05 12:20:00,156.83,156.99,156.82,156.93,3637.0,126.6307,126.7599,126.6227,126.7115,3637.0
2017-06-05 12:25:00,156.93,156.95,156.73,156.88,12888.0,126.7115,126.7276,126.55,126.6711,12888.0
2017-06-05 12:30:00,156.92,157.09,156.9,157.01,6327.0,126.7034,126.8407,126.6873,126.7761,6327.0
2017-06-05 12:35:00,156.98,157.02,156.92,156.96,6800.0,126.7519,126.7842,126.7034,126.7357,6800.0
2017-06-05 12:40:00,156.93,156.96,156.85,156.86,2998.0,126.7115,126.7357,126.6469,126.655,2998.0
2017-06-05 12:45:00,156.85,156.99,156.85,156.87,6811.0,126.6469,126.7599,126.6469,126.663,6811.0
2017-06-05 12:50:00,156.85,156.85,156.71,156.8,5103.0,126.6469,126.6469,126.5339,126.6065,5103.0
2017-06-05 12:55:00,156.77,156.86,156.63,156.72,5191.0,126.5823,126.655,126.4693,126.5419,5191.0
2017-06-05 13:00:00,156.66,156.76,156.66,156.67,2500.0,126.4935,126.5742,126.4935,126.5016,2500.0
2017-06-05 13:05:00,156.67,156.72,156.57,156.62,8241.0,126.5016,126.5419,126.4208,126.4612,8241.0
2017-06-05 13:10:00,156.63,156.68,156.55,156.62,4097.0,126.4693,126.5096,126.4047,126.4612,4097.0
2017-06-05 13:15:00,156.65,156.65,156.52,156.56,7558.0,126.4854,126.4854,126.3804,126.4127,7558.0
2017-06-05 13:20:00,156.55,156.64,156.55,156.59,8100.0,126.4047,126.4773,126.4047,126.437,8100.0
2017-06-05 13:25:00,156.62,156.69,156.53,156.59,6695.0,126.4612,126.5177,126.3885,126.437,6695.0
2017-06-05 13:30:00,156.57,156.57,156.31,156.43,11118.0,126.4208,126.4208,126.2109,126.3078,11118.0
2017-06-05 13:35:00,156.45,156.48,156.26,156.33,22800.0,126.3239,126.3481,126.1705,126.227,22800.0
2017-06-05 13:40:00,156.3,156.44,156.24,156.32,10282.0,126.2028,126.3158,126.1544,126.219,10282.0
2017-06-05 13:45:00,156.34,156.46,156.34,156.36,4677.0,126.2351,126.332,126.2351,126.2513,4677.0
2017-06-05 13:50:00,156.33,156.47,156.3,156.39,9269.0,126.227,126.3401,126.2028,126.2755,9269.0
2017-06-05 13:55:00,156.36,156.44,156.32,156.41,4210.0,126.2513,126.3158,126.219,126.2916,4210.0
2017-06-05 14:00:00,156.37,156.68,156.37,156.65,12889.0,126.2593,126.5096,126.2593,126.4854,12889.0
2017-06-05 14:05:00,156.63,156.63,156.5,156.56,7911.0,126.4693,126.4693,126.3643,126.4127,7911.0
2017-06-05 14:10:00,156.61,156.65,156.54,156.55,7426.0,126.4531,126.4854,126.3966,126.4047,7426.0
2017-06-05 14:15:00,156.53,156.67,156.5,156.65,12474.0,126.3885,126.5016,126.3643,126.4854,12474.0
2017-06-05 14:20:00,156.64,156.77,156.63,156.74,6989.0,126.4773,126.5823,126.4693,126.5581,6989.0
2017-06-05 14:25:00,156.74,156.75,156.59,156.59,14452.0,126.5581,126.5662,126.437,126.437,14452.0
2017-06-05 14:30:00,156.59,156.63,156.5,156.51,5220.0,126.437,126.4693,126.3643,126.3724,5220.0
2017-06-05 14:35:00,156.54,156.73,156.51,156.68,14885.0,126.3966,126.55,126.3724,126.5096,14885.0
2017-06-05 14:40:00,156.7,156.89,156.59,156.74,17721.0,126.5258,126.6792,126.437,126.5581,17721.0
2017-06-05 14:45:00,156.76,156.85,156.69,156.71,13930.0,126.5742,126.6469,126.5177,126.5339,13930.0
2017-06-05 14:50:00,156.72,156.81,156.68,156.69,9758.0,126.5419,126.6146,126.5096,126.5177,9758.0
2017-06-05 14:55:00,156.68,156.71,156.55,156.55,5622.0,126.5096,126.5339,126.4047,126.4047,5622.0
2017-06-05 15:00:00,156.57,156.69,156.47,156.47,10795.0,126.4208,126.5177,126.3401,126.3401,10795.0
2017-06-05 15:05:00,156.45,156.62,156.44,156.54,7924.0,126.3239,126.4612,126.3158,126.3966,7924.0
2017-06-05 15:10:00,156.55,156.56,156.47,156.47,4575.0,126.4047,126.4127,126.3401,126.3401,4575.0
2017-06-05 15:15:00,156.45,156.45,156.26,156.33,6100.0,126.3239,126.3239,126.1705,126.227,6100.0
2017-06-05 15:20:00,156.34,156.4,156.23,156.26,12056.0,126.2351,126.2836,126.1463,126.1705,12056.0
2017-06-05 15:25:00,156.29,156.43,156.26,156.42,14673.0,126.1947,126.3078,126.1705,126.2997,14673.0
2017-06-05 15:30:00,156.43,156.47,156.32,156.39,11904.0,126.3078,126.3401,126.219,126.2755,11904.0
2017-06-05 15:35:00,156.37,156.48,156.31,156.36,14758.0,126.2593,126.3481,126.2109,126.2513,14758.0
2017-06-05 15:40:00,156.33,156.37,156.22,156.36,28418.0,126.227,126.2593,126.1382,126.2513,28418.0
2017-06-05 15:45:00,156.35,156.36,156.08,156.24,34686.0,126.2432,126.2513,126.0252,126.1544,34686.0
2017-06-05 15:50:00,156.24,156.24,156.05,156.09,28994.0,126.1544,126.1544,126.0009,126.0332,28994.0
2017-06-05 15:55:00,156.08,156.15,155.93,156.07,81831.0,126.0252,126.0817,125.9041,126.0171,81831.0
2017-06-06 09:30:00,155.78,156.05,155.54,155.8,21840.0,125.7829,126.0009,125.5892,125.7991,21840.0
2017-06-06 09:35:00,155.76,155.76,155.01,155.34,13563.0,125.7668,125.7668,125.1612,125.4277,13563.0
2017-06-06 09:40:00,155.47,155.96,155.29,155.89,5201.0,125.5326,125.9283,125.3873,125.8718,5201.0
2017-06-06 09:45:00,156.02,156.32,155.96,156.27,9750.0,125.9767,126.219,125.9283,126.1786,9750.0
2017-06-06 09:50:00,156.36,156.62,156.36,156.62,23675.0,126.2513,126.4612,126.2513,126.4612,23675.0
2017-06-06 09:55:00,156.58,156.66,156.28,156.56,23460.0,126.4289,126.4935,126.1867,126.4127,23460.0
2017-06-06 10:00:00,156.58,156.65,156.41,156.57,21426.0,126.4289,126.4854,126.2916,126.4208,21426.0
2017-06-06 10:05:00,156.63,156.8,156.37,156.41,16086.0,126.4693,126.6065,126.2593,126.2916,16086.0
2017-06-06 10:10:00,156.44,156.58,156.41,156.49,17815.0,126.3158,126.4289,126.2916,126.3562,17815.0
2017-06-06 10:15:00,156.57,156.68,156.45,156.49,5441.0,126.4208,126.5096,126.3239,126.3562,5441.0
2017-06-06 10:20:00,156.48,156.5,156.28,156.31,7635.0,126.3481,126.3643,126.1867,126.2109,7635.0
2017-06-06 10:25:00,156.32,156.37,156.21,156.33,4824.0,126.219,126.2593,126.1301,126.227,4824.0
2017-06-06 10:30:00,156.31,156.37,156.0,156.0,8332.0,126.2109,126.2593,125.9606,125.9606,8332.0
2017-06-06 10:35:00,156.09,156.15,155.85,155.97,7195.0,126.0332,126.0817,125.8395,125.9364,7195.0
2017-06-06 10:40:00,156.02,156.18,155.98,156.18,5665.0,125.9767,126.1059,125.9444,126.1059,5665.0
2017-06-06 10:45:00,156.19,156.19,156.04,156.16,5997.0,126.114,126.114,125.9929,126.0898,5997.0
2017-06-06 10:50:00,156.16,156.2,155.94,156.01,8708.0,126.0898,126.1221,125.9121,125.9686,8708.0
2017-06-06 10:55:00,155.96,156.18,155.95,156.04,9739.0,125.9283,126.1059,125.9202,125.9929,9739.0
2017-06-06 11:00:00,156.1,156.36,156.1,156.36,30856.0,126.0413,126.2513,126.0413,126.2513,30856.0
2017-06-06 11:05:00,156.37,156.56,156.1,156.56,10315.0,126.2593,126.4127,126.0413,126.4127,10315.0
2017-06-06 11:10:00,156.63,156.68,156.44,156.66,14704.0,126.4693,126.5096,126.3158,126.4935,14704.0
2017-06-06 11:15:00,156.67,156.77,156.45,156.72,14062.0,126.5016,126.5823,126.3239,126.5419,14062.0
2017-06-06 11:20:00,156.72,156.84,156.62,156.84,10992.0,126.5419,126.6388,126.4612,126.6388,10992.0
2017-06-06 11:25:00,156.86,156.95,156.74,156.94,8266.0,126.655,126.7276,126.5581,126.7196,8266.0
2017-06-06 11:30:00,156.98,157.08,156.81,156.9,10947.0,126.7519,126.8326,126.6146,126.6873,10947.0
2017-06-06 11:35:00,156.93,157.08,156.84,156.98,7757.0,126.7115,126.8326,126.6388,126.7519,7757.0
2017-06-06 11:40:00,157.0,157.36,156.99,157.09,12234.0,126.768,127.0587,126.7599,126.8407,12234.0
2017-06-06 11:45:00,157.15,157.6,157.11,157.6,33118.0,126.8891,127.2525,126.8568,127.2525,33118.0
2017-06-06 11:50:00,157.69,157.78,157.41,157.48,11385.0,127.3251,127.3978,127.0991,127.1556,11385.0
2017-06-06 11:55:00,157.45,157.49,157.2,157.2,5255.0,127.1314,127.1637,126.9295,126.9295,5255.0
2017-06-06 12:00:00,157.26,157.41,157.24,157.41,5658.0,126.9779,127.0991,126.9618,127.0991,5658.0
2017-06-06 12:05:00,157.42,157.47,157.35,157.35,7953.0,127.1071,127.1475,127.0506,127.0506,7953.0
2017-06-06 12:10:00,157.39,157.62,157.37,157.56,6803.0,127.0829,127.2686,127.0668,127.2202,6803.0
2017-06-06 12:15:00,157.61,157.76,157.61,157.68,4990.0,127.2606,127.3817,127.2606,127.3171,4990.0
2017-06-06 12:20:00,157.73,157.88,157.66,157.69,12626.0,127.3574,127.4786,127.3009,127.3251,12626.0
2017-06-06 12:25:00,157.7,157.77,157.65,157.76,7809.0,127.3332,127.3897,127.2929,127.3817,7809.0
2017-06-06 12:30:00,157.71,157.79,157.62,157.71,5901.0,127.3413,127.4059,127.2686,127.3413,5901.0
2017-06-06 12:35:00,157.69,157.72,157.57,157.6,9236.0,127.3251,127.3494,127.2283,127.2525,9236.0
2017-06-06 12:40:00,157.63,157.65,157.54,157.65,8191.0,127.2767,127.2929,127.204,127.2929,8191.0
2017-06-06 12:45:00,157.62,157.67,157.48,157.48,8100.0,127.2686,127.309,127.1556,127.1556,8100.0
2017-06-06 12:50:00,157.5,157.68,157.48,157.56,9860.0,127.1717,127.3171,127.1556,127.2202,9860.0
2017-06-06 12:55:00,157.55,157.61,157.49,157.53,13146.0,127.2121,127.2606,127.1637,127.196,13146.0
2017-06-06 13:00:00,157.56,157.56,157.51,157.51,3361.0,127.2202,127.2202,127.1798,127.1798,3361.0
2017-06-06 13:05:00,157.51,157.6,157.46,157.46,10796.0,127.1798,127.2525,127.1394,127.1394,10796.0
2017-06-06 13:10:00,157.47,157.47,157.24,157.24,4177.0,127.1475,127.1475,126.9618,126.9618,4177.0
2017-06-06 13:15:00,157.26,157.33,157.19,157.25,12011.0,126.9779,127.0345,126.9214,126.9699,12011.0
2017-06-06 13:20:00,157.27,157.33,157.19,157.19,5849.0,126.986,127.0345,126.9214,126.9214,5849.0
2017-06-06 13:25:00,157.21,157.29,157.19,157.24,6187.0,126.9376,127.0022,126.9214,126.9618,6187.0
2017-06-06 13:30:00,157.24,157.29,157.09,157.11,9155.0,126.9618,127.0022,126.8407,126.8568,9155.0
2017-06-06 13:35:00,157.12,157.33,157.12,157.29,7200.0,126.8649,127.0345,126.8649,127.0022,7200.0
2017-06-06 13:40:00,157.23,157.31,157.16,157.25,7263.0,126.9537,127.0183,126.8972,126.9699,7263.0
2017-06-06 13:45:00,157.26,157.38,157.25,157.37,7964.0,126.9779,127.0748,126.9699,127.0668,7964.0
2017-06-06 13:50:00,157.35,157.41,157.33,157.34,8977.0,127.0506,127.0991,127.0345,127.0425,8977.0
2017-06-06 13:55:00,157.32,157.34,157.21,157.3,9971.0,127.0264,127.0425,126.9376,127.0102,9971.0
2017-06-06 14:00:00,157.32,157.49,157.32,157.47,7057.0,127.0264,127.1637,127.0264,127.1475,7057.0
2017-06-06 14:05:00,157.49,157.57,157.46,157.46,6788.0,127.1637,127.2283,127.1394,127.1394,6788.0
2017-06-06 14:10:00,157.44,157.51,157.32,157.51,8764.0,127.1233,127.1798,127.0264,127.1798,8764.0
2017-06-06 14:15:00,157.46,157.56,157.44,157.52,6878.0,127.1394,127.2202,127.1233,127.1879,6878.0
2017-06-06 14:20:00,157.49,157.49,157.42,157.43,4014.0,127.1637,127.1637,127.1071,127.1152,4014.0
2017-06-06 14:25:00,157.44,157.44,157.32,157.37,13225.0,127.1233,127.1233,127.0264,127.0668,13225.0
2017-06-06 14:30:00,157.37,157.48,157.34,157.46,11059.0,127.0668,127.1556,127.0425,127.1394,11059.0
2017-06-06 14:35:00,157.43,157.59,157.42,157.43,6538.0,127.1152,127.2444,127.1071,127.1152,6538.0
2017-06-06 14:40:00,157.43,157.85,157.42,157.75,18073.0,127.1152,127.4543,127.1071,127.3736,18073.0
2017-06-06 14:45:00,157.75,157.92,157.7,157.81,17164.0,127.3736,127.5109,127.3332,127.422,17164.0
2017-06-06 14:50:00,157.78,157.8,157.71,157.74,5591.0,127.3978,127.414,127.3413,127.3655,5591.0
2017-06-06 14:55:00,157.75,157.82,157.64,157.72,7288.0,127.3736,127.4301,127.2848,127.3494,7288.0
2017-06-06 15:00:00,157.69,157.79,157.66,157.73,11276.0,127.3251,127.4059,127.3009,127.3574,11276.0
2017-06-06 15:05:00,157.72,157.72,157.55,157.65,7650.0,127.3494,127.3494,127.2121,127.2929,7650.0
2017-06-06 15:10:00,157.64,157.64,157.44,157.59,12975.0,127.2848,127.2848,127.1233,127.2444,12975.0
2017-06-06 15:15:00,157.61,157.67,157.36,157.48,11642.0,127.2606,127.309,127.0587,127.1556,11642.0
2017-06-06 15:20:00,157.5,157.64,157.48,157.5,11157.0,127.1717,127.2848,127.1556,127.1717,11157.0
2017-06-06 15:25:00,157.54,157.72,157.54,157.65,34744.0,127.204,127.3494,127.204,127.2929,34744.0
2017-06-06 15:30:00,157.64,157.66,157.36,157.37,15476.0,127.2848,127.3009,127.0587,127.0668,15476.0
2017-06-06 15:35:00,157.36,157.51,157.25,157.34,20765.0,127.0587,127.1798,126.9699,127.0425,20765.0
2017-06-06 15:40:00,157.34,157.41,157.19,157.2,20409.0,127.0425,127.0991,126.9214,126.9295,20409.0
2017-06-06 15:45:00,157.2,157.3,157.16,157.27,25646.0,126.9295,127.0102,126.8972,126.986,25646.0
2017-06-06 15:50:00,157.27,157.39,157.15,157.22,33202.0,126.986,127.0829,126.8891,126.9457,33202.0
2017-06-06 15:55:00,157.22,157.25,157.15,157.18,52382.0,126.9457,126.9699,126.8891,126.9134,52382.0
2017-06-07 09:30:00,157.48,157.5,157.16,157.35,19215.0,127.1556,127.1717,126.8972,127.0506,19215.0
2017-06-07 09:35:00,157.12,157.12,156.69,156.92,10096.0,126.8649,126.8649,126.5177,126.7034,10096.0
2017-06-07 09:40:00,156.92,156.96,156.33,156.46,14906.0,126.7034,126.7357,126.227,126.332,14906.0
2017-06-07 09:45:00,156.56,156.88,156.3,156.75,14995.0,126.4127,126.6711,126.2028,126.5662,14995.0
2017-06-07 09:50:00,156.71,156.9,156.54,156.88,3200.0,126.5339,126.6873,126.3966,126.6711,3200.0
2017-06-07 09:55:00,156.99,157.04,156.92,156.95,2835.0,126.7599,126.8003,126.7034,126.7276,2835.0
2017-06-07 10:00:00,157.0,157.26,156.87,156.99,25725.0,126.768,126.9779,126.663,126.7599,25725.0
2017-06-07 10:05:00,157.08,157.08,156.8,156.8,4846.0,126.8326,126.8326,126.6065,126.6065,4846.0
2017-06-07 10:10:00,156.82,157.03,156.82,156.87,6630.0,126.6227,126.7922,126.6227,126.663,6630.0
2017-06-07 10:15:00,156.96,157.0,156.81,156.81,4105.0,126.7357,126.768,126.6146,126.6146,4105.0
2017-06-07 10:20:00,156.81,156.85,156.62,156.7,2244.0,126.6146,126.6469,126.4612,126.5258,2244.0
2017-06-07 10:25:00,156.63,156.66,156.48,156.48,10806.0,126.4693,126.4935,126.3481,126.3481,10806.0
2017-06-07 10:30:00,156.44,156.44,156.04,156.14,7758.0,126.3158,126.3158,125.9929,126.0736,7758.0
2017-06-07 10:35:00,156.06,156.11,155.81,155.81,8608.0,126.009,126.0494,125.8072,125.8072,8608.0
2017-06-07 10:40:00,155.75,155.95,155.65,155.71,10063.0,125.7587,125.9202,125.678,125.7264,10063.0
2017-06-07 10:45:00,155.66,155.97,155.65,155.65,10531.0,125.686,125.9364,125.678,125.678,10531.0
2017-06-07 10:50:00,155.74,155.91,155.67,155.91,6580.0,125.7506,125.8879,125.6941,125.8879,6580.0
2017-06-07 10:55:00,155.92,156.01,155.83,155.9,5737.0,125.896,125.9686,125.8233,125.8798,5737.0
2017-06-07 11:00:00,155.9,155.91,155.59,155.59,12851.0,125.8798,125.8879,125.6295,125.6295,12851.0
2017-06-07 11:05:00,155.7,155.71,155.58,155.61,4538.0,125.7183,125.7264,125.6215,125.6457,4538.0
2017-06-07 11:10:00,155.64,155.78,155.57,155.69,6772.0,125.6699,125.7829,125.6134,125.7103,6772.0
2017-06-07 11:15:00,155.69,155.75,155.65,155.71,4790.0,125.7103,125.7587,125.678,125.7264,4790.0
2017-06-07 11:20:00,155.74,155.84,155.68,155.76,11875.0,125.7506,125.8314,125.7022,125.7668,11875.0
2017-06-07 11:25:00,155.75,155.78,155.58,155.58,23072.0,125.7587,125.7829,125.6215,125.6215,23072.0
2017-06-07 11:30:00,155.57,155.63,155.25,155.25,22021.0,125.6134,125.6618,125.355,125.355,22021.0
2017-06-07 11:35:00,155.23,155.84,155.23,155.77,21291.0,125.3388,125.8314,125.3388,125.7749,21291.0
2017-06-07 11:40:00,155.77,155.77,155.61,155.62,4936.0,125.7749,125.7749,125.6457,125.6537,4936.0
2017-06-07 11:45:00,155.61,155.7,155.56,155.62,7516.0,125.6457,125.7183,125.6053,125.6537,7516.0
2017-06-07 11:50:00,155.63,155.68,155.54,155.54,4606.0,125.6618,125.7022,125.5892,125.5892,4606.0
2017-06-07 11:55:00,155.59,155.59,155.43,155.49,4958.0,125.6295,125.6295,125.5003,125.5488,4958.0
2017-06-07 12:00:00,155.47,155.49,155.29,155.42,7950.0,125.5326,125.5488,125.3873,125.4923,7950.0
2017-06-07 12:05:00,155.43,155.53,155.4,155.43,5041.0,125.5003,125.5811,125.4761,125.5003,5041.0
2017-06-07 12:10:00,155.41,155.49,155.35,155.38,4399.0,125.4842,125.5488,125.4357,125.46,4399.0
2017-06-07 12:15:00,155.39,155.62,155.38,155.53,18754.0,125.468,125.6537,125.46,125.5811,18754.0
2017-06-07 12:20:00,155.56,155.64,155.51,155.52,6929.0,125.6053,125.6699,125.5649,125.573,6929.0
2017-06-07 12:25:00,155.52,155.63,155.33,155.45,11048.0,125.573,125.6618,125.4196,125.5165,11048.0
2017-06-07 12:30:00,155.42,155.49,155.31,155.31,10081.0,125.4923,125.5488,125.4034,125.4034,10081.0
2017-06-07 12:35:00,155.34,155.35,155.23,155.23,3006.0,125.4277,125.4357,125.3388,125.3388,3006.0
2017-06-07 12:40:00,155.2,155.35,155.18,155.33,6843.0,125.3146,125.4357,125.2985,125.4196,6843.0
2017-06-07 12:45:00,155.26,155.51,155.23,155.5,26085.0,125.3631,125.5649,125.3388,125.5569,26085.0
2017-06-07 12:50:00,155.44,155.51,155.29,155.46,12350.0,125.5084,125.5649,125.3873,125.5246,12350.0
2017-06-07 12:55:00,155.43,155.5,155.36,155.37,6444.0,125.5003,125.5569,125.4438,125.4519,6444.0
2017-06-07 13:00:00,155.41,155.59,155.41,155.55,5802.0,125.4842,125.6295,125.4842,125.5972,5802.0
2017-06-07 13:05:00,155.53,155.58,155.37,155.37,4942.0,125.5811,125.6215,125.4519,125.4519,4942.0
2017-06-07 13:10:00,155.39,155.56,155.39,155.56,7187.0,125.468,125.6053,125.468,125.6053,7187.0
2017-06-07 13:15:00,155.55,155.6,155.5,155.53,12561.0,125.5972,125.6376,125.5569,125.5811,12561.0
2017-06-07 13:20:00,155.53,155.7,155.35,155.7,21310.0,125.5811,125.7183,125.4357,125.7183,21310.0
2017-06-07 13:25:00,155.64,155.69,155.58,155.65,4340.0,125.6699,125.7103,125.6215,125.678,4340.0
2017-06-07 13:30:00,155.64,155.92,155.6,155.88,20593.0,125.6699,125.896,125.6376,125.8637,20593.0
2017-06-07 13:35:00,155.88,156.01,155.87,155.88,6367.0,125.8637,125.9686,125.8556,125.8637,6367.0
2017-06-07 13:40:00,155.85,155.86,155.68,155.69,20014.0,125.8395,125.8475,125.7022,125.7103,20014.0
2017-06-07 13:45:00,155.73,155.78,155.67,155.7,8388.0,125.7426,125.7829,125.6941,125.7183,8388.0
2017-06-07 13:50:00,155.69,155.69,155.62,155.65,3532.0,125.7103,125.7103,125.6537,125.678,3532.0
2017-06-07 13:55:00,155.64,155.76,155.59,155.59,10136.0,125.6699,125.7668,125.6295,125.6295,10136.0
2017-06-07 14:00:00,155.58,155.74,155.56,155.7,5851.0,125.6215,125.7506,125.6053,125.7183,5851.0
2017-06-07 14:05:00,155.73,155.96,155.73,155.91,8238.0,125.7426,125.9283,125.7426,125.8879,8238.0
2017-06-07 14:10:00,155.89,156.03,155.87,156.03,8451.0,125.8718,125.9848,125.8556,125.9848,8451.0
2017-06-07 14:15:00,156.01,156.01,155.94,155.99,7911.0,125.9686,125.9686,125.9121,125.9525,7911.0
2017-06-07 14:20:00,156.02,156.13,155.99,156.11,8380.0,125.9767,126.0655,125.9525,126.0494,8380.0
2017-06-07 14:25:00,156.09,156.26,156.05,156.19,9300.0,126.0332,126.1705,126.0009,126.114,9300.0
2017-06-07 14:30:00,156.24,156.33,156.16,156.27,7937.0,126.1544,126.227,126.0898,126.1786,7937.0
2017-06-07 14:35:00,156.34,156.34,156.22,156.24,8613.0,126.2351,126.2351,126.1382,126.1544,8613.0
2017-06-07 14:40:00,156.21,156.22,155.97,155.97,5917.0,126.1301,126.1382,125.9364,125.9364,5917.0
2017-06-07 14:45:00,156.03,156.26,156.03,156.2,10752.0,125.9848,126.1705,125.9848,126.1221,10752.0
2017-06-07 14:50:00,156.27,156.27,156.04,156.15,6100.0,126.1786,126.1786,125.9929,126.0817,6100.0
2017-06-07 14:55:00,156.16,156.16,156.0,156.09,5583.0,126.0898,126.0898,125.9606,126.0332,5583.0
2017-06-07 15:00:00,156.04,156.11,155.97,156.04,15887.0,125.9929,126.0494,125.9364,125.9929,15887.0
2017-06-07 15:05:00,156.05,156.09,155.98,156.01,10544.0,126.0009,126.0332,125.9444,125.9686,10544.0
2017-06-07 15:10:00,156.0,156.04,155.97,156.02,8100.0,125.9606,125.9929,125.9364,125.9767,8100.0
2017-06-07 15:15:00,156.05,156.09,156.0,156.06,10312.0,126.0009,126.0332,125.9606,126.009,10312.0
2017-06-07 15:20:00,156.06,156.16,156.03,156.03,7246.0,126.009,126.0898,125.9848,125.9848,7246.0
2017-06-07 15:25:00,156.04,156.31,156.01,156.27,17864.0,125.9929,126.2109,125.9686,126.1786,17864.0
2017-06-07 15:30:00,156.28,156.4,156.28,156.38,11195.0,126.1867,126.2836,126.1867,126.2674,11195.0
2017-06-07 15:35:00,156.37,156.38,156.22,156.24,20395.0,126.2593,126.2674,126.1382,126.1544,20395.0
2017-06-07 15:40:00,156.24,156.46,156.2,156.46,19096.0,126.1544,126.332,126.1221,126.332,19096.0
2017-06-07 15:45:00,156.46,156.65,156.4,156.43,50129.0,126.332,126.4854,126.2836,126.3078,50129.0
2017-06-07 15:50:00,156.43,156.46,156.29,156.3,52130.0,126.3078,126.332,126.1947,126.2028,52130.0
2017-06-07 15:55:00,156.31,156.41,156.23,156.3,89017.0,126.2109,126.2916,126.1463,126.2028,89017.0
2017-06-08 09:30:00,156.34,156.43,156.0,156.02,15395.0,126.2351,126.3078,125.9606,125.9767,15395.0
2017-06-08 09:35:00,156.03,156.86,155.8,156.71,9930.0,125.9848,126.655,125.7991,126.5339,9930.0
2017-06-08 09:40:00,156.84,157.11,156.84,156.86,8422.0,126.6388,126.8568,126.6388,126.655,8422.0
2017-06-08 09:45:00,156.95,157.26,156.77,156.82,26930.0,126.7276,126.9779,126.5823,126.6227,26930.0
2017-06-08 09:50:00,156.78,156.83,156.57,156.71,5050.0,126.5904,126.6307,126.4208,126.5339,5050.0
2017-06-08 09:55:00,156.86,157.1,156.71,156.71,6607.0,126.655,126.8488,126.5339,126.5339,6607.0
2017-06-08 10:00:00,156.74,156.88,156.71,156.77,6561.0,126.5581,126.6711,126.5339,126.5823,6561.0
2017-06-08 10:05:00,156.71,156.92,156.58,156.72,4525.0,126.5339,126.7034,126.4289,126.5419,4525.0
2017-06-08 10:10:00,156.68,156.94,156.68,156.93,5535.0,126.5096,126.7196,126.5096,126.7115,5535.0
2017-06-08 10:15:00,156.87,157.24,156.83,157.2,3200.0,126.663,126.9618,126.6307,126.9295,3200.0
2017-06-08 10:20:00,157.22,157.22,156.91,157.08,5758.0,126.9457,126.9457,126.6953,126.8326,5758.0
2017-06-08 10:25:00,157.27,157.27,156.79,156.8,4065.0,126.986,126.986,126.5985,126.6065,4065.0
2017-06-08 10:30:00,156.84,157.23,156.83,157.16,8265.0,126.6388,126.9537,126.6307,126.8972,8265.0
2017-06-08 10:35:00,157.17,157.19,156.91,156.93,15421.0,126.9053,126.9214,126.6953,126.7115,15421.0
2017-06-08 10:40:00,156.96,157.14,156.92,156.92,12534.0,126.7357,126.8811,126.7034,126.7034,12534.0
2017-06-08 10:45:00,156.94,157.33,156.93,157.33,17898.0,126.7196,127.0345,126.7115,127.0345,17898.0
2017-06-08 10:50:00,157.42,157.6,157.29,157.47,9912.0,127.1071,127.2525,127.0022,127.1475,9912.0
2017-06-08 10:55:00,157.48,157.52,157.37,157.51,3936.0,127.1556,127.1879,127.0668,127.1798,3936.0
2017-06-08 11:00:00,157.52,157.63,157.45,157.5,4270.0,127.1879,127.2767,127.1314,127.1717,4270.0
2017-06-08 11:05:00,157.55,157.6,157.25,157.25,8548.0,127.2121,127.2525,126.9699,126.9699,8548.0
2017-06-08 11:10:00,157.19,157.52,157.19,157.42,5213.0,126.9214,127.1879,126.9214,127.1071,5213.0
2017-06-08 11:15:00,157.43,157.52,157.31,157.31,1600.0,127.1152,127.1879,127.0183,127.0183,1600.0
2017-06-08 11:20:00,157.39,157.54,157.29,157.29,4976.0,127.0829,127.204,127.0022,127.0022,4976.0
2017-06-08 11:25:00,157.3,157.64,157.3,157.54,7112.0,127.0102,127.2848,127.0102,127.204,7112.0
2017-06-08 11:30:00,157.55,157.69,157.39,157.69,6498.0,127.2121,127.3251,127.0829,127.3251,6498.0
2017-06-08 11:35:00,157.7,157.77,157.64,157.69,6526.0,127.3332,127.3897,127.2848,127.3251,6526.0
2017-06-08 11:40:00,157.71,157.86,157.64,157.66,10776.0,127.3413,127.4624,127.2848,127.3009,10776.0
2017-06-08 11:45:00,157.72,157.83,157.66,157.83,2957.0,127.3494,127.4382,127.3009,127.4382,2957.0
2017-06-08 11:50:00,157.83,157.83,157.61,157.66,4400.0,127.4382,127.4382,127.2606,127.3009,4400.0
2017-06-08 11:55:00,157.72,157.76,157.61,157.63,7668.0,127.3494,127.3817,127.2606,127.2767,7668.0
2017-06-08 12:00:00,157.69,157.87,157.69,157.87,1650.0,127.3251,127.4705,127.3251,127.4705,1650.0
2017-06-08 12:05:00,157.88,158.03,157.87,157.95,7735.0,127.4786,127.5997,127.4705,127.5351,7735.0
2017-06-08 12:10:00,157.95,158.21,157.95,158.13,5981.0,127.5351,127.745,127.5351,127.6804,5981.0
2017-06-08 12:15:00,158.1,158.42,158.04,158.37,13600.0,127.6562,127.9146,127.6078,127.8742,13600.0
2017-06-08 12:20:00,158.39,158.51,158.34,158.4,7458.0,127.8904,127.9872,127.85,127.8984,7458.0
2017-06-08 12:25:00,158.37,158.45,158.24,158.29,3959.0,127.8742,127.9388,127.7692,127.8096,3959.0
2017-06-08 12:30:00,158.29,158.41,158.27,158.28,2639.0,127.8096,127.9065,127.7935,127.8015,2639.0
2017-06-08 12:35:00,158.33,158.36,158.25,158.32,3266.0,127.8419,127.8661,127.7773,127.8338,3266.0
2017-06-08 12:40:00,158.37,158.45,158.27,158.27,5000.0,127.8742,127.9388,127.7935,127.7935,5000.0
2017-06-08 12:45:00,158.33,158.5,158.32,158.43,4966.0,127.8419,127.9792,127.8338,127.9227,4966.0
2017-06-08 12:50:00,158.44,158.46,158.32,158.44,6182.0,127.9307,127.9469,127.8338,127.9307,6182.0
2017-06-08 12:55:00,158.44,158.5,158.44,158.5,1300.0,127.9307,127.9792,127.9307,127.9792,1300.0
2017-06-08 13:00:00,158.49,158.54,158.3,158.38,6353.0,127.9711,128.0115,127.8177,127.8823,6353.0
2017-06-08 13:05:00,158.43,158.73,158.43,158.73,18026.0,127.9227,128.1649,127.9227,128.1649,18026.0
2017-06-08 13:10:00,158.69,158.82,158.68,158.7,6042.0,128.1326,128.2376,128.1245,128.1407,6042.0
2017-06-08 13:15:00,158.72,158.94,158.71,158.78,4400.0,128.1568,128.3344,128.1487,128.2053,4400.0
2017-06-08 13:20:00,158.8,158.82,158.7,158.8,3000.0,128.2214,128.2376,128.1407,128.2214,3000.0
2017-06-08 13:25:00,158.77,158.81,158.64,158.81,5356.0,128.1972,128.2295,128.0922,128.2295,5356.0
2017-06-08 13:30:00,158.77,158.86,158.74,158.75,3147.0,128.1972,128.2699,128.173,128.181,3147.0
2017-06-08 13:35:00,158.73,158.8,158.71,158.72,9444.0,128.1649,128.2214,128.1487,128.1568,9444.0
2017-06-08 13:40:00,158.73,158.79,158.64,158.65,5584.0,128.1649,128.2133,128.0922,128.1003,5584.0
2017-06-08 13:45:00,158.64,158.91,158.64,158.91,4422.0,128.0922,128.3102,128.0922,128.3102,4422.0
2017-06-08 13:50:00,158.9,159.09,158.88,159.05,8435.0,128.3021,128.4556,128.286,128.4233,8435.0
2017-06-08 13:55:00,159.06,159.12,158.98,159.01,4902.0,128.4313,128.4798,128.3667,128.391,4902.0
2017-06-08 14:00:00,159.0,159.04,158.72,158.73,6802.0,128.3829,128.4152,128.1568,128.1649,6802.0
2017-06-08 14:05:00,158.69,158.69,158.57,158.64,3809.0,128.1326,128.1326,128.0357,128.0922,3809.0
2017-06-08 14:10:00,158.65,158.74,158.51,158.52,11000.0,128.1003,128.173,127.9872,127.9953,11000.0
2017-06-08 14:15:00,158.47,158.72,158.47,158.68,6567.0,127.955,128.1568,127.955,128.1245,6567.0
2017-06-08 14:20:00,158.71,158.71,158.49,158.58,7846.0,128.1487,128.1487,127.9711,128.0438,7846.0
2017-06-08 14:25:00,158.61,158.61,158.45,158.55,8226.0,128.068,128.068,127.9388,128.0195,8226.0
2017-06-08 14:30:00,158.49,158.78,158.49,158.72,3739.0,127.9711,128.2053,127.9711,128.1568,3739.0
2017-06-08 14:35:00,158.75,158.77,158.46,158.5,6015.0,128.181,128.1972,127.9469,127.9792,6015.0
2017-06-08 14:40:00,158.52,158.57,158.43,158.51,6079.0,127.9953,128.0357,127.9227,127.9872,6079.0
2017-06-08 14:45:00,158.46,158.51,158.15,158.28,6891.0,127.9469,127.9872,127.6966,127.8015,6891.0
2017-06-08 14:50:00,158.27,158.32,158.11,158.13,8940.0,127.7935,127.8338,127.6643,127.6804,8940.0
2017-06-08 14:55:00,158.18,158.35,158.18,158.34,2400.0,127.7208,127.8581,127.7208,127.85,2400.0
2017-06-08 15:00:00,158.37,158.44,158.3,158.36,8726.0,127.8742,127.9307,127.8177,127.8661,8726.0
2017-06-08 15:05:00,158.42,158.46,158.23,158.44,6115.0,127.9146,127.9469,127.7612,127.9307,6115.0
2017-06-08 15:10:00,158.46,158.47,158.2,158.38,10891.0,127.9469,127.955,127.7369,127.8823,10891.0
2017-06-08 15:15:00,158.42,158.63,158.41,158.52,12018.0,127.9146,128.0841,127.9065,127.9953,12018.0
2017-06-08 15:20:00,158.52,158.68,158.51,158.68,8780.0,127.9953,128.1245,127.9872,128.1245,8780.0
2017-06-08 15:25:00,158.68,158.68,158.59,158.62,10345.0,128.1245,128.1245,128.0518,128.0761,10345.0
2017-06-08 15:30:00,158.63,158.67,158.45,158.61,12813.0,128.0841,128.1164,127.9388,128.068,12813.0
2017-06-08 15:35:00,158.62,158.69,158.51,158.51,14413.0,128.0761,128.1326,127.9872,127.9872,14413.0
2017-06-08 15:40:00,158.53,158.62,158.33,158.38,19172.0,128.0034,128.0761,127.8419,127.8823,19172.0
2017-06-08 15:45:00,158.36,158.63,158.35,158.63,25690.0,127.8661,128.0841,127.8581,128.0841,25690.0
2017-06-08 15:50:00,158.64,158.71,158.55,158.6,26413.0,128.0922,128.1487,128.0195,128.0599,26413.0
2017-06-08 15:55:00,158.59,158.6,158.36,158.39,64179.0,128.0518,128.0599,127.8661,127.8904,64179.0
2017-06-09 09:30:00,158.15,159.29,158.12,159.28,22090.0,127.6966,128.6171,127.6723,128.609,22090.0
2017-06-09 09:35:00,159.2,159.65,158.8,158.8,14043.0,128.5444,128.9077,128.2214,128.2214,14043.0
2017-06-09 09:40:00,158.86,159.05,158.63,158.83,10164.0,128.2699,128.4233,128.0841,128.2456,10164.0
2017-06-09 09:45:00,158.78,158.79,158.47,158.79,21645.0,128.2053,128.2133,127.955,128.2133,21645.0
2017-06-09 09:50:00,158.8,159.13,158.62,159.07,10375.0,128.2214,128.4879,128.0761,128.4394,10375.0
2017-06-09 09:55:00,159.13,159.45,159.11,159.28,8136.0,128.4879,128.7462,128.4717,128.609,8136.0
2017-06-09 10:00:00,159.33,159.33,158.93,159.13,7723.0,128.6493,128.6493,128.3264,128.4879,7723.0
2017-06-09 10:05:00,159.03,159.07,158.85,158.91,5292.0,128.4071,128.4394,128.2618,128.3102,5292.0
2017-06-09 10:10:00,158.92,159.24,158.92,159.08,11202.0,128.3183,128.5767,128.3183,128.4475,11202.0
2017-06-09 10:15:00,159.09,159.23,158.9,159.23,11861.0,128.4556,128.5686,128.3021,128.5686,11861.0
2017-06-09 10:20:00,159.23,159.23,158.88,158.93,5530.0,128.5686,128.5686,128.286,128.3264,5530.0
2017-06-09 10:25:00,158.96,158.96,158.6,158.92,21815.0,128.3506,128.3506,128.0599,128.3183,21815.0
2017-06-09 10:30:00,158.94,159.35,158.88,159.29,13200.0,128.3344,128.6655,128.286,128.6171,13200.0
2017-06-09 10:35:00,159.26,159.36,159.13,159.26,19656.0,128.5928,128.6736,128.4879,128.5928,19656.0
2017-06-09 10:40:00,159.18,159.41,159.08,159.41,10153.0,128.5282,128.7139,128.4475,128.7139,10153.0
2017-06-09 10:45:00,159.39,159.58,159.29,159.52,9550.0,128.6978,128.8512,128.6171,128.8028,9550.0
2017-06-09 10:50:00,159.58,159.59,159.46,159.46,3676.0,128.8512,128.8593,128.7543,128.7543,3676.0
2017-06-09 10:55:00,159.44,159.62,159.39,159.57,5699.0,128.7382,128.8835,128.6978,128.8431,5699.0
2017-06-09 11:00:00,159.57,159.71,159.55,159.6,9883.0,128.8431,128.9562,128.827,128.8674,9883.0
2017-06-09 11:05:00,159.59,159.84,159.57,159.84,4607.0,128.8593,129.0611,128.8431,129.0611,4607.0
2017-06-09 11:10:00,159.85,159.96,159.85,159.92,6714.0,129.0692,129.158,129.0692,129.1257,6714.0
2017-06-09 11:15:00,159.92,159.99,159.88,159.98,5707.0,129.1257,129.1823,129.0934,129.1742,5707.0
2017-06-09 11:20:00,159.98,160.12,159.82,159.92,14915.0,129.1742,129.2872,129.045,129.1257,14915.0
2017-06-09 11:25:00,159.92,160.38,159.87,160.38,19347.0,129.1257,129.4972,129.0854,129.4972,19347.0
2017-06-09 11:30:00,160.32,160.32,160.16,160.16,7086.0,129.4487,129.4487,129.3195,129.3195,7086.0
2017-06-09 11:35:00,160.16,160.16,159.88,159.95,9150.0,129.3195,129.3195,129.0934,129.15,9150.0
2017-06-09 11:40:00,159.92,160.05,159.91,159.93,4317.0,129.1257,129.2307,129.1177,129.1338,4317.0
2017-06-09 11:45:00,159.9,160.27,159.9,160.21,4560.0,129.1096,129.4083,129.1096,129.3599,4560.0
2017-06-09 11:50:00,160.28,160.35,160.16,160.2,3677.0,129.4164,129.4729,129.3195,129.3518,3677.0
2017-06-09 11:55:00,160.18,160.27,159.97,159.97,3243.0,129.3357,129.4083,129.1661,129.1661,3243.0
2017-06-09 12:00:00,159.94,160.04,159.78,160.03,4140.0,129.1419,129.2226,129.0127,129.2146,4140.0
2017-06-09 12:05:00,160.04,160.04,159.85,159.85,2230.0,129.2226,129.2226,129.0692,129.0692,2230.0
2017-06-09 12:10:00,159.86,159.91,159.76,159.79,4414.0,129.0773,129.1177,128.9965,129.0208,4414.0
2017-06-09 12:15:00,159.82,159.97,159.74,159.93,3657.0,129.045,129.1661,128.9804,129.1338,3657.0
2017-06-09 12:20:00,159.88,159.9,159.68,159.68,3586.0,129.0934,129.1096,128.932,128.932,3586.0
2017-06-09 12:25:00,159.75,159.76,159.53,159.6,3096.0,128.9885,128.9965,128.8108,128.8674,3096.0
2017-06-09 12:30:00,159.68,159.72,159.49,159.49,4319.0,128.932,128.9643,128.7785,128.7785,4319.0
2017-06-09 12:35:00,159.46,159.63,159.43,159.57,6075.0,128.7543,128.8916,128.7301,128.8431,6075.0
2017-06-09 12:40:00,159.57,159.57,159.42,159.5,6700.0,128.8431,128.8431,128.722,128.7866,6700.0
2017-06-09 12:45:00,159.51,159.71,159.51,159.61,4750.0,128.7947,128.9562,128.7947,128.8754,4750.0
2017-06-09 12:50:00,159.57,159.6,159.48,159.52,2400.0,128.8431,128.8674,128.7705,128.8028,2400.0
2017-06-09 12:55:00,159.53,159.68,159.51,159.52,5196.0,128.8108,128.932,128.7947,128.8028,5196.0
2017-06-09 13:00:00,159.58,159.7,159.57,159.64,10324.0,128.8512,128.9481,128.8431,128.8997,10324.0
2017-06-09 13:05:00,159.67,159.67,159.52,159.59,2800.0,128.9239,128.9239,128.8028,128.8593,2800.0
2017-06-09 13:10:00,159.58,159.6,159.44,159.54,9400.0,128.8512,128.8674,128.7382,128.8189,9400.0
2017-06-09 13:15:00,159.55,159.61,159.37,159.44,7090.0,128.827,128.8754,128.6816,128.7382,7090.0
2017-06-09 13:20:00,159.45,159.6,159.44,159.55,3798.0,128.7462,128.8674,128.7382,128.827,3798.0
2017-06-09 13:25:00,159.51,159.57,159.47,159.57,4705.0,128.7947,128.8431,128.7624,128.8431,4705.0
2017-06-09 13:30:00,159.56,159.6,159.39,159.48,5527.0,128.8351,128.8674,128.6978,128.7705,5527.0
2017-06-09 13:35:00,159.5,159.61,159.41,159.49,5764.0,128.7866,128.8754,128.7139,128.7785,5764.0
2017-06-09 13:40:00,159.43,159.52,159.29,159.52,5574.0,128.7301,128.8028,128.6171,128.8028,5574.0
2017-06-09 13:45:00,159.54,159.54,159.35,159.35,16103.0,128.8189,128.8189,128.6655,128.6655,16103.0
2017-06-09 13:50:00,159.38,159.45,159.18,159.18,4732.0,128.6897,128.7462,128.5282,128.5282,4732.0
2017-06-09 13:55:00,159.22,159.29,158.91,158.99,15195.0,128.5605,128.6171,128.3102,128.3748,15195.0
2017-06-09 14:00:00,159.0,159.07,158.91,159.02,8086.0,128.3829,128.4394,128.3102,128.399,8086.0
2017-06-09 14:05:00,159.08,159.08,158.86,158.89,3900.0,128.4475,128.4475,128.2699,128.2941,3900.0
2017-06-09 14:10:00,158.87,158.9,158.78,158.88,3908.0,128.2779,128.3021,128.2053,128.286,3908.0
2017-06-09 14:15:00,158.91,159.06,158.86,158.86,7237.0,128.3102,128.4313,128.2699,128.2699,7237.0
2017-06-09 14:20:00,158.77,158.88,158.74,158.85,5759.0,128.1972,128.286,128.173,128.2618,5759.0
2017-06-09 14:25:00,158.79,158.87,158.77,158.79,1800.0,128.2133,128.2779,128.1972,128.2133,1800.0
2017-06-09 14:30:00,158.75,158.85,158.61,158.66,9948.0,128.181,128.2618,128.068,128.1084,9948.0
2017-06-09 14:35:00,158.59,158.68,158.38,158.5,7408.0,128.0518,128.1245,127.8823,127.9792,7408.0
2017-06-09 14:40:00,158.42,158.45,158.2,158.25,5070.0,127.9146,127.9388,127.7369,127.7773,5070.0
2017-06-09 14:45:00,158.15,158.52,158.14,158.31,8005.0,127.6966,127.9953,127.6885,127.8258,8005.0
2017-06-09 14:50:00,158.38,158.44,158.09,158.4,9670.0,127.8823,127.9307,127.6481,127.8984,9670.0
2017-06-09 14:55:00,158.43,158.58,158.35,158.38,14915.0,127.9227,128.0438,127.8581,127.8823,14915.0
2017-06-09 15:00:00,158.41,158.81,158.41,158.69,12187.0,127.9065,128.2295,127.9065,128.1326,12187.0
2017-06-09 15:05:00,158.73,158.93,158.61,158.93,12452.0,128.1649,128.3264,128.068,128.3264,12452.0
2017-06-09 15:10:00,158.98,159.05,158.7,158.7,6952.0,128.3667,128.4233,128.1407,128.1407,6952.0
2017-06-09 15:15:00,158.72,158.99,158.63,158.99,9900.0,128.1568,128.3748,128.0841,128.3748,9900.0
2017-06-09 15:20:00,158.99,159.02,158.89,158.98,8398.0,128.3748,128.399,128.2941,128.3667,8398.0
2017-06-09 15:25:00,158.95,159.07,158.9,159.07,9282.0,128.3425,128.4394,128.3021,128.4394,9282.0
2017-06-09 15:30:00,159.12,159.12,158.78,158.89,14581.0,128.4798,128.4798,128.2053,128.2941,14581.0
2017-06-09 15:35:00,158.91,159.08,158.82,158.96,13427.0,128.3102,128.4475,128.2376,128.3506,13427.0
2017-06-09 15:40:00,158.95,158.96,158.7,158.88,12291.0,128.3425,128.3506,128.1407,128.286,12291.0
2017-06-09 15:45:00,158.93,159.1,158.9,159.09,18377.0,128.3264,128.4636,128.3021,128.4556,18377.0
2017-06-09 15:50:00,159.07,159.31,159.02,159.17,23066.0,128.4394,128.6332,128.399,128.5202,23066.0
2017-06-09 15:55:00,159.19,159.34,158.97,159.16,45503.0,128.5363,128.6574,128.3587,128.5121,45503.0
2017-06-12 09:30:00,159.06,159.71,158.94,159.52,15791.0,128.4313,128.9562,128.3344,128.8028,15791.0
2017-06-12 09:35:00,159.42,160.01,159.37,159.58,5878.0,128.722,129.1984,128.6816,128.8512,5878.0
2017-06-12 09:40:00,159.46,159.57,159.16,159.32,9053.0,128.7543,128.8431,128.5121,128.6413,9053.0
2017-06-12 09:45:00,159.39,159.4,159.06,159.33,9247.0,128.6978,128.7059,128.4313,128.6493,9247.0
2017-06-12 09:50:00,159.19,159.19,158.72,158.91,15960.0,128.5363,128.5363,128.1568,128.3102,15960.0
2017-06-12 09:55:00,159.06,159.11,158.46,158.46,5141.0,128.4313,128.4717,127.9469,127.9469,5141.0
2017-06-12 10:00:00,158.58,158.74,158.29,158.54,9448.0,128.0438,128.173,127.8096,128.0115,9448.0
2017-06-12 10:05:00,158.56,158.96,158.51,158.61,10150.0,128.0276,128.3506,127.9872,128.068,10150.0
2017-06-12 10:10:00,158.52,158.55,158.29,158.53,7615.0,127.9953,128.0195,127.8096,128.0034,7615.0
2017-06-12 10:15:00,158.63,158.76,158.49,158.76,4775.0,128.0841,128.1891,127.9711,128.1891,4775.0
2017-06-12 10:20:00,158.98,159.29,158.93,159.29,7122.0,128.3667,128.6171,128.3264,128.6171,7122.0
2017-06-12 10:25:00,159.27,159.28,158.98,159.14,7936.0,128.6009,128.609,128.3667,128.4959,7936.0
2017-06-12 10:30:00,159.14,159.14,158.83,158.96,15058.0,128.4959,128.4959,128.2456,128.3506,15058.0
2017-06-12 10:35:00,159.0,159.48,159.0,159.36,19571.0,128.3829,128.7705,128.3829,128.6736,19571.0
2017-06-12 10:40:00,159.36,159.92,159.34,159.89,6151.0,128.6736,129.1257,128.6574,129.1015,6151.0
2017-06-12 10:45:00,159.78,159.97,159.67,159.97,9925.0,129.0127,129.1661,128.9239,129.1661,9925.0
2017-06-12 10:50:00,159.93,160.29,159.8,160.28,7498.0,129.1338,129.4245,129.0288,129.4164,7498.0
2017-06-12 10:55:00,160.27,160.65,160.04,160.47,17740.0,129.4083,129.7152,129.2226,129.5698,17740.0
2017-06-12 11:00:00,160.49,160.6,160.34,160.53,22540.0,129.586,129.6748,129.4649,129.6183,22540.0
2017-06-12 11:05:00,160.5,160.71,160.42,160.46,12776.0,129.5941,129.7636,129.5295,129.5618,12776.0
2017-06-12 11:10:00,160.51,160.55,160.05,160.05,8458.0,129.6021,129.6344,129.2307,129.2307,8458.0
2017-06-12 11:15:00,160.04,160.13,159.84,159.97,4826.0,129.2226,129.2953,129.0611,129.1661,4826.0
2017-06-12 11:20:00,159.97,160.12,159.86,159.93,12672.0,129.1661,129.2872,129.0773,129.1338,12672.0
2017-06-12 11:25:00,159.97,160.07,159.75,159.75,3400.0,129.1661,129.2469,128.9885,128.9885,3400.0
2017-06-12 11:30:00,159.76,160.01,159.66,159.72,4361.0,128.9965,129.1984,128.9158,128.9643,4361.0
2017-06-12 11:35:00,159.74,159.74,159.45,159.45,4148.0,128.9804,128.9804,128.7462,128.7462,4148.0
2017-06-12 11:40:00,159.38,159.77,159.33,159.33,5920.0,128.6897,129.0046,128.6493,128.6493,5920.0
2017-06-12 11:45:00,159.34,159.4,159.31,159.31,5256.0,128.6574,128.7059,128.6332,128.6332,5256.0
2017-06-12 11:50:00,159.26,159.37,159.05,159.2,4600.0,128.5928,128.6816,128.4233,128.5444,4600.0
2017-06-12 11:55:00,159.16,159.34,159.16,159.23,5650.0,128.5121,128.6574,128.5121,128.5686,5650.0
2017-06-12 12:00:00,159.23,159.3,158.83,158.94,10083.0,128.5686,128.6251,128.2456,128.3344,10083.0
2017-06-12 12:05:00,158.95,158.99,158.83,158.92,6155.0,128.3425,128.3748,128.2456,128.3183,6155.0
2017-06-12 12:10:00,158.89,158.99,158.74,158.82,12618.0,128.2941,128.3748,128.173,128.2376,12618.0
2017-06-12 12:15:00,158.8,158.97,158.8,158.94,13977.0,128.2214,128.3587,128.2214,128.3344,13977.0
2017-06-12 12:20:00,158.94,158.94,158.76,158.88,11486.0,128.3344,128.3344,128.1891,128.286,11486.0
2017-06-12 12:25:00,158.81,159.06,158.81,158.97,16804.0,128.2295,128.4313,128.2295,128.3587,16804.0
2017-06-12 12:30:00,158.98,159.35,158.94,159.3,22546.0,128.3667,128.6655,128.3344,128.6251,22546.0
2017-06-12 12:35:00,159.34,159.49,159.29,159.49,3453.0,128.6574,128.7785,128.6171,128.7785,3453.0
2017-06-12 12:40:00,159.53,159.63,159.48,159.59,5566.0,128.8108,128.8916,128.7705,128.8593,5566.0
2017-06-12 12:45:00,159.6,159.6,159.41,159.5,4050.0,128.8674,128.8674,128.7139,128.7866,4050.0
2017-06-12 12:50:00,159.52,159.53,159.35,159.36,3158.0,128.8028,128.8108,128.6655,128.6736,3158.0
2017-06-12 12:55:00,159.39,159.49,159.36,159.36,2917.0,128.6978,128.7785,128.6736,128.6736,2917.0
2017-06-12 13:00:00,159.27,159.45,159.21,159.45,3350.0,128.6009,128.7462,128.5525,128.7462,3350.0
2017-06-12 13:05:00,159.39,159.42,159.3,159.32,3470.0,128.6978,128.722,128.6251,128.6413,3470.0
2017-06-12 13:10:00,159.28,159.35,159.18,159.35,2800.0,128.609,128.6655,128.5282,128.6655,2800.0
2017-06-12 13:15:00,159.43,159.47,159.32,159.41,2597.0,128.7301,128.7624,128.6413,128.7139,2597.0
2017-06-12 13:20:00,159.4,159.53,159.4,159.41,3073.0,128.7059,128.8108,128.7059,128.7139,3073.0
2017-06-12 13:25:00,159.5,159.72,159.5,159.64,3403.0,128.7866,128.9643,128.7866,128.8997,3403.0
2017-06-12 13:30:00,159.71,159.79,159.63,159.67,9143.0,128.9562,129.0208,128.8916,128.9239,9143.0
2017-06-12 13:35:00,159.65,159.77,159.58,159.64,4977.0,128.9077,129.0046,128.8512,128.8997,4977.0
2017-06-12 13:40:00,159.66,159.86,159.66,159.69,3929.0,128.9158,129.0773,128.9158,128.94,3929.0
2017-06-12 13:45:00,159.71,159.73,159.66,159.67,2500.0,128.9562,128.9723,128.9158,128.9239,2500.0
2017-06-12 13:50:00,159.66,159.67,159.51,159.59,5050.0,128.9158,128.9239,128.7947,128.8593,5050.0
2017-06-12 13:55:00,159.55,159.66,159.49,159.55,4800.0,128.827,128.9158,128.7785,128.827,4800.0
2017-06-12 14:00:00,159.58,159.79,159.58,159.79,3109.0,128.8512,129.0208,128.8512,129.0208,3109.0
2017-06-12 14:05:00,159.8,159.91,159.72,159.91,6235.0,129.0288,129.1177,128.9643,129.1177,6235.0
2017-06-12 14:10:00,159.92,160.1,159.87,160.08,10751.0,129.1257,129.2711,129.0854,129.2549,10751.0
2017-06-12 14:15:00,160.02,160.09,159.85,160.02,12421.0,129.2065,129.263,129.0692,129.2065,12421.0
2017-06-12 14:20:00,159.99,160.2,159.96,160.02,11611.0,129.1823,129.3518,129.158,129.2065,11611.0
2017-06-12 14:25:00,159.94,160.03,159.85,159.99,8964.0,129.1419,129.2146,129.0692,129.1823,8964.0
2017-06-12 14:30:00,159.95,160.06,159.84,159.95,7550.0,129.15,129.2388,129.0611,129.15,7550.0
2017-06-12 14:35:00,159.99,160.29,159.99,160.09,26598.0,129.1823,129.4245,129.1823,129.263,26598.0
2017-06-12 14:40:00,160.11,160.21,160.05,160.16,7555.0,129.2792,129.3599,129.2307,129.3195,7555.0
2017-06-12 14:45:00,160.18,160.25,160.11,160.23,6017.0,129.3357,129.3922,129.2792,129.376,6017.0
2017-06-12 14:50:00,160.25,160.41,160.25,160.34,12982.0,129.3922,129.5214,129.3922,129.4649,12982.0
2017-06-12 14:55:00,160.38,160.43,160.27,160.39,9789.0,129.4972,129.5375,129.4083,129.5052,9789.0
2017-06-12 15:00:00,160.45,160.58,160.2,160.25,17126.0,129.5537,129.6586,129.3518,129.3922,17126.0
2017-06-12 15:05:00,160.27,160.51,160.27,160.39,14417.0,129.4083,129.6021,129.4083,129.5052,14417.0
2017-06-12 15:10:00,160.34,160.45,160.3,160.41,6857.0,129.4649,129.5537,129.4326,129.5214,6857.0
2017-06-12 15:15:00,160.41,160.49,160.28,160.29,13021.0,129.5214,129.586,129.4164,129.4245,13021.0
2017-06-12 15:20:00,160.29,160.3,160.16,160.22,18232.0,129.4245,129.4326,129.3195,129.368,18232.0
2017-06-12 15:25:00,160.22,160.23,160.0,160.05,15595.0,129.368,129.376,129.1903,129.2307,15595.0
2017-06-12 15:30:00,160.05,160.2,160.02,160.09,16126.0,129.2307,129.3518,129.2065,129.263,16126.0
2017-06-12 15:35:00,160.13,160.21,160.12,160.14,13238.0,129.2953,129.3599,129.2872,129.3034,13238.0
2017-06-12 15:40:00,160.14,160.3,160.11,160.29,25750.0,129.3034,129.4326,129.2792,129.4245,25750.0
2017-06-12 15:45:00,160.33,160.33,160.17,160.22,28863.0,129.4568,129.4568,129.3276,129.368,28863.0
2017-06-12 15:50:00,160.22,160.36,160.16,160.34,30882.0,129.368,129.481,129.3195,129.4649,30882.0
2017-06-12 15:55:00,160.3,160.5,160.22,160.41,73691.0,129.4326,129.5941,129.368,129.5214,73691.0
2017-06-13 09:30:00,160.46,160.53,160.15,160.35,17194.0,129.5618,129.6183,129.3114,129.4729,17194.0
2017-06-13 09:35:00,160.28,160.46,160.16,160.45,8033.0,129.4164,129.5618,129.3195,129.5537,8033.0
2017-06-13 09:40:00,160.42,160.5,160.15,160.22,14470.0,129.5295,129.5941,129.3114,129.368,14470.0
2017-06-13 09:45:00,160.2,160.28,159.66,159.66,5681.0,129.3518,129.4164,128.9158,128.9158,5681.0
2017-06-13 09:50:00,159.71,159.85,159.17,159.73,26621.0,128.9562,129.0692,128.5202,128.9723,26621.0
2017-06-13 09:55:00,159.84,160.13,159.77,159.99,8902.0,129.0611,129.2953,129.0046,129.1823,8902.0
2017-06-13 10:00:00,160.01,160.1,159.88,159.9,6890.0,129.1984,129.2711,129.0934,129.1096,6890.0
2017-06-13 10:05:00,159.9,160.18,159.9,160.18,4657.0,129.1096,129.3357,129.1096,129.3357,4657.0
2017-06-13 10:10:00,160.23,160.57,160.23,160.51,13430.0,129.376,129.6506,129.376,129.6021,13430.0
2017-06-13 10:15:00,160.5,160.54,160.32,160.53,8661.0,129.5941,129.6264,129.4487,129.6183,8661.0
2017-06-13 10:20:00,160.53,160.61,160.38,160.43,6908.0,129.6183,129.6829,129.4972,129.5375,6908.0
2017-06-13 10:25:00,160.45,160.54,160.16,160.17,8543.0,129.5537,129.6264,129.3195,129.3276,8543.0
2017-06-13 10:30:00,160.26,160.27,159.93,159.95,13056.0,129.4003,129.4083,129.1338,129.15,13056.0
2017-06-13 10:35:00,159.9,159.92,159.64,159.79,6276.0,129.1096,129.1257,128.8997,129.0208,6276.0
2017-06-13 10:40:00,159.76,159.85,159.63,159.76,6130.0,128.9965,129.0692,128.8916,128.9965,6130.0
2017-06-13 10:45:00,159.77,160.1,159.67,160.01,8990.0,129.0046,129.2711,128.9239,129.1984,8990.0
2017-06-13 10:50:00,160.03,160.31,160.01,160.16,6610.0,129.2146,129.4406,129.1984,129.3195,6610.0
2017-06-13 10:55:00,160.18,160.35,160.09,160.09,7098.0,129.3357,129.4729,129.263,129.263,7098.0
2017-06-13 11:00:00,160.13,160.27,160.08,160.17,6286.0,129.2953,129.4083,129.2549,129.3276,6286.0
2017-06-13 11:05:00,160.12,160.17,160.01,160.11,20215.0,129.2872,129.3276,129.1984,129.2792,20215.0
2017-06-13 11:10:00,160.09,160.21,160.04,160.05,3522.0,129.263,129.3599,129.2226,129.2307,3522.0
2017-06-13 11:15:00,160.05,160.14,160.02,160.05,9317.0,129.2307,129.3034,129.2065,129.2307,9317.0
2017-06-13 11:20:00,160.05,160.26,160.04,160.16,6649.0,129.2307,129.4003,129.2226,129.3195,6649.0
2017-06-13 11:25:00,160.17,160.37,160.16,160.37,4618.0,129.3276,129.4891,129.3195,129.4891,4618.0
2017-06-13 11:30:00,160.37,160.5,160.32,160.5,2500.0,129.4891,129.5941,129.4487,129.5941,2500.0
2017-06-13 11:35:00,160.51,160.7,160.45,160.7,7027.0,129.6021,129.7555,129.5537,129.7555,7027.0
2017-06-13 11:40:00,160.7,160.87,160.63,160.72,8902.0,129.7555,129.8928,129.699,129.7717,8902.0
2017-06-13 11:45:00,160.77,160.77,160.64,160.76,4165.0,129.8121,129.8121,129.7071,129.804,4165.0
2017-06-13 11:50:00,160.78,160.78,160.65,160.65,4503.0,129.8201,129.8201,129.7152,129.7152,4503.0
2017-06-13 11:55:00,160.61,160.61,160.47,160.58,3296.0,129.6829,129.6829,129.5698,129.6586,3296.0
2017-06-13 12:00:00,160.54,160.55,160.29,160.33,3300.0,129.6264,129.6344,129.4245,129.4568,3300.0
2017-06-13 12:05:00,160.34,160.46,160.26,160.41,6895.0,129.4649,129.5618,129.4003,129.5214,6895.0
2017-06-13 12:10:00,160.37,160.38,160.32,160.32,2629.0,129.4891,129.4972,129.4487,129.4487,2629.0
2017-06-13 12:15:00,160.29,160.36,160.24,160.24,3705.0,129.4245,129.481,129.3841,129.3841,3705.0
2017-06-13 12:20:00,160.32,160.35,160.2,160.35,2279.0,129.4487,129.4729,129.3518,129.4729,2279.0
2017-06-13 12:25:00,160.28,160.3,160.19,160.21,4155.0,129.4164,129.4326,129.3437,129.3599,4155.0
2017-06-13 12:30:00,160.24,160.44,160.24,160.34,3233.0,129.3841,129.5456,129.3841,129.4649,3233.0
2017-06-13 12:35:00,160.32,160.39,160.23,160.23,5651.0,129.4487,129.5052,129.376,129.376,5651.0
2017-06-13 12:40:00,160.26,160.42,160.21,160.35,4836.0,129.4003,129.5295,129.3599,129.4729,4836.0
2017-06-13 12:45:00,160.31,160.35,160.23,160.27,3871.0,129.4406,129.4729,129.376,129.4083,3871.0
2017-06-13 12:50:00,160.28,160.37,160.28,160.35,11286.0,129.4164,129.4891,129.4164,129.4729,11286.0
2017-06-13 12:55:00,160.31,160.4,160.03,160.1,15669.0,129.4406,129.5133,129.2146,129.2711,15669.0
2017-06-13 13:00:00,160.09,160.15,160.02,160.15,5900.0,129.263,129.3114,129.2065,129.3114,5900.0
2017-06-13 13:05:00,160.16,160.22,160.03,160.17,11995.0,129.3195,129.368,129.2146,129.3276,11995.0
2017-06-13 13:10:00,160.2,160.3,160.18,160.3,3388.0,129.3518,129.4326,129.3357,129.4326,3388.0
2017-06-13 13:15:00,160.34,160.37,160.1,160.1,4900.0,129.4649,129.4891,129.2711,129.2711,4900.0
2017-06-13 13:20:00,160.05,160.13,160.02,160.06,5759.0,129.2307,129.2953,129.2065,129.2388,5759.0
2017-06-13 13:25:00,160.04,160.13,160.02,160.03,5192.0,129.2226,129.2953,129.2065,129.2146,5192.0
2017-06-13 13:30:00,160.06,160.06,159.9,159.95,6020.0,129.2388,129.2388,129.1096,129.15,6020.0
2017-06-13 13:35:00,159.91,160.0,159.85,160.0,10298.0,129.1177,129.1903,129.0692,129.1903,10298.0
2017-06-13 13:40:00,159.96,159.98,159.85,159.91,6341.0,129.158,129.1742,129.0692,129.1177,6341.0
2017-06-13 13:45:00,159.92,159.94,159.76,159.82,6506.0,129.1257,129.1419,128.9965,129.045,6506.0
2017-06-13 13:50:00,159.79,159.92,159.77,159.89,3400.0,129.0208,129.1257,129.0046,129.1015,3400.0
2017-06-13 13:55:00,159.92,159.94,159.86,159.88,4669.0,129.1257,129.1419,129.0773,129.0934,4669.0
2017-06-13 14:00:00,159.87,159.95,159.84,159.88,4995.0,129.0854,129.15,129.0611,129.0934,4995.0
2017-06-13 14:05:00,159.9,160.13,159.87,160.06,5400.0,129.1096,129.2953,129.0854,129.2388,5400.0
2017-06-13 14:10:00,160.06,160.08,159.98,160.05,3296.0,129.2388,129.2549,129.1742,129.2307,3296.0
2017-06-13 14:15:00,160.02,160.07,159.96,160.02,5516.0,129.2065,129.2469,129.158,129.2065,5516.0
2017-06-13 14:20:00,160.07,160.09,159.97,160.04,7499.0,129.2469,129.263,129.1661,129.2226,7499.0
2017-06-13 14:25:00,160.04,160.13,160.0,160.0,2375.0,129.2226,129.2953,129.1903,129.1903,2375.0
2017-06-13 14:30:00,160.06,160.13,159.98,160.1,5061.0,129.2388,129.2953,129.1742,129.2711,5061.0
2017-06-13 14:35:00,160.06,160.2,160.05,160.19,5353.0,129.2388,129.3518,129.2307,129.3437,5353.0
2017-06-13 14:40:00,160.16,160.18,160.11,160.18,2973.0,129.3195,129.3357,129.2792,129.3357,2973.0
2017-06-13 14:45:00,160.19,160.22,160.07,160.15,8261.0,129.3437,129.368,129.2469,129.3114,8261.0
2017-06-13 14:50:00,160.14,160.2,160.11,160.11,5300.0,129.3034,129.3518,129.2792,129.2792,5300.0
2017-06-13 14:55:00,160.11,160.14,160.02,160.14,7032.0,129.2792,129.3034,129.2065,129.3034,7032.0
2017-06-13 15:00:00,160.12,160.15,160.05,160.11,6261.0,129.2872,129.3114,129.2307,129.2792,6261.0
2017-06-13 15:05:00,160.12,160.14,160.01,160.05,8910.0,129.2872,129.3034,129.1984,129.2307,8910.0
2017-06-13 15:10:00,160.04,160.05,159.92,159.92,7480.0,129.2226,129.2307,129.1257,129.1257,7480.0
2017-06-13 15:15:00,159.94,160.0,159.93,159.95,7648.0,129.1419,129.1903,129.1338,129.15,7648.0
2017-06-13 15:20:00,159.96,160.07,159.91,159.96,10999.0,129.158,129.2469,129.1177,129.158,10999.0
2017-06-13 15:25:00,159.95,160.1,159.87,160.1,12592.0,129.15,129.2711,129.0854,129.2711,12592.0
2017-06-13 15:30:00,160.07,160.08,160.01,160.02,9028.0,129.2469,129.2549,129.1984,129.2065,9028.0
2017-06-13 15:35:00,160.04,160.05,159.79,159.85,19255.0,129.2226,129.2307,129.0208,129.0692,19255.0
2017-06-13 15:40:00,159.85,160.01,159.81,160.0,30851.0,129.0692,129.1984,129.0369,129.1903,30851.0
2017-06-13 15:45:00,159.99,160.14,159.96,160.1,22245.0,129.1823,129.3034,129.158,129.2711,22245.0
2017-06-13 15:50:00,160.11,160.2,160.09,160.17,32357.0,129.2792,129.3518,129.263,129.3276,32357.0
2017-06-13 15:55:00,160.16,160.45,160.13,160.36,90278.0,129.3195,129.5537,129.2953,129.481,90278.0
2017-06-14 09:30:00,161.06,161.09,160.22,160.22,19674.0,130.0462,130.0704,129.368,129.368,19674.0
2017-06-14 09:35:00,160.38,160.38,159.62,159.62,9718.0,129.4972,129.4972,128.8835,128.8835,9718.0
2017-06-14 09:40:00,159.61,160.39,159.61,160.14,6660.0,128.8754,129.5052,128.8754,129.3034,6660.0
2017-06-14 09:45:00,160.11,160.36,160.01,160.04,4122.0,129.2792,129.481,129.1984,129.2226,4122.0
2017-06-14 09:50:00,159.96,160.34,159.96,160.34,3235.0,129.158,129.4649,129.158,129.4649,3235.0
2017-06-14 09:55:00,160.36,160.44,160.12,160.22,4400.0,129.481,129.5456,129.2872,129.368,4400.0
2017-06-14 10:00:00,160.05,160.07,159.88,159.92,3457.0,129.2307,129.2469,129.0934,129.1257,3457.0
2017-06-14 10:05:00,159.91,160.06,159.87,160.01,6200.0,129.1177,129.2388,129.0854,129.1984,6200.0
2017-06-14 10:10:00,160.0,160.41,159.91,160.41,8028.0,129.1903,129.5214,129.1177,129.5214,8028.0
2017-06-14 10:15:00,160.56,160.99,160.47,160.99,6711.0,129.6425,129.9897,129.5698,129.9897,6711.0
2017-06-14 10:20:00,160.83,160.84,160.4,160.5,9949.0,129.8605,129.8686,129.5133,129.5941,9949.0
2017-06-14 10:25:00,160.59,160.67,160.44,160.65,4835.0,129.6667,129.7313,129.5456,129.7152,4835.0
2017-06-14 10:30:00,160.68,160.73,160.31,160.43,8396.0,129.7394,129.7798,129.4406,129.5375,8396.0
2017-06-14 10:35:00,160.32,160.47,160.3,160.35,2827.0,129.4487,129.5698,129.4326,129.4729,2827.0
2017-06-14 10:40:00,160.27,160.32,160.12,160.3,13259.0,129.4083,129.4487,129.2872,129.4326,13259.0
2017-06-14 10:45:00,160.29,160.3,160.1,160.27,5286.0,129.4245,129.4326,129.2711,129.4083,5286.0
2017-06-14 10:50:00,160.17,160.23,160.1,160.12,5780.0,129.3276,129.376,129.2711,129.2872,5780.0
2017-06-14 10:55:00,160.17,160.17,159.81,159.93,10048.0,129.3276,129.3276,129.0369,129.1338,10048.0
2017-06-14 11:00:00,160.0,160.08,159.89,159.91,13310.0,129.1903,129.2549,129.1015,129.1177,13310.0
2017-06-14 11:05:00,159.91,159.93,159.75,159.81,7431.0,129.1177,129.1338,128.9885,129.0369,7431.0
2017-06-14 11:10:00,159.86,159.88,159.64,159.64,12257.0,129.0773,129.0934,128.8997,128.8997,12257.0
2017-06-14 11:15:00,159.64,160.06,159.58,159.85,13324.0,128.8997,129.2388,128.8512,129.0692,13324.0
2017-06-14 11:20:00,159.91,160.01,159.8,159.85,23059.0,129.1177,129.1984,129.0288,129.0692,23059.0
2017-06-14 11:25:00,159.84,159.89,159.75,159.86,10698.0,129.0611,129.1015,128.9885,129.0773,10698.0
2017-06-14 11:30:00,159.93,159.97,159.65,159.76,12200.0,129.1338,129.1661,128.9077,128.9965,12200.0
2017-06-14 11:35:00,159.77,159.92,159.76,159.8,12854.0,129.0046,129.1257,128.9965,129.0288,12854.0
2017-06-14 11:40:00,159.8,159.95,159.8,159.81,4405.0,129.0288,129.15,129.0288,129.0369,4405.0
2017-06-14 11:45:00,159.8,159.8,159.42,159.47,37087.0,129.0288,129.0288,128.722,128.7624,37087.0
2017-06-14 11:50:00,159.58,159.6,159.33,159.37,5982.0,128.8512,128.8674,128.6493,128.6816,5982.0
2017-06-14 11:55:00,159.36,159.36,159.19,159.29,2283.0,128.6736,128.6736,128.5363,128.6171,2283.0
2017-06-14 12:00:00,159.34,159.47,159.26,159.43,6120.0,128.6574,128.7624,128.5928,128.7301,6120.0
2017-06-14 12:05:00,159.45,159.52,159.28,159.28,3100.0,128.7462,128.8028,128.609,128.609,3100.0
2017-06-14 12:10:00,159.28,159.3,159.15,159.17,2882.0,128.609,128.6251,128.504,128.5202,2882.0
2017-06-14 12:15:00,159.24,159.29,159.16,159.2,1450.0,128.5767,128.6171,128.5121,128.5444,1450.0
2017-06-14 12:20:00,159.26,159.38,159.03,159.03,5104.0,128.5928,128.6897,128.4071,128.4071,5104.0
2017-06-14 12:25:00,159.05,159.22,159.02,159.17,2873.0,128.4233,128.5605,128.399,128.5202,2873.0
2017-06-14 12:30:00,159.25,159.25,159.1,159.12,1639.0,128.5848,128.5848,128.4636,128.4798,1639.0
2017-06-14 12:35:00,159.06,159.06,158.84,158.89,11373.0,128.4313,128.4313,128.2537,128.2941,11373.0
2017-06-14 12:40:00,158.96,159.24,158.96,159.24,3195.0,128.3506,128.5767,128.3506,128.5767,3195.0
2017-06-14 12:45:00,159.23,159.25,159.15,159.25,4750.0,128.5686,128.5848,128.504,128.5848,4750.0
2017-06-14 12:50:00,159.27,159.31,159.2,159.25,5218.0,128.6009,128.6332,128.5444,128.5848,5218.0
2017-06-14 12:55:00,159.29,159.47,159.29,159.47,5411.0,128.6171,128.7624,128.6171,128.7624,5411.0
2017-06-14 13:00:00,159.48,159.79,159.48,159.58,5698.0,128.7705,129.0208,128.7705,128.8512,5698.0
2017-06-14 13:05:00,159.6,159.69,159.4,159.44,3448.0,128.8674,128.94,128.7059,128.7382,3448.0
2017-06-14 13:10:00,159.46,159.49,159.35,159.43,5193.0,128.7543,128.7785,128.6655,128.7301,5193.0
2017-06-14 13:15:00,159.44,159.48,159.34,159.34,2743.0,128.7382,128.7705,128.6574,128.6574,2743.0
2017-06-14 13:20:00,159.4,159.47,159.3,159.3,6649.0,128.7059,128.7624,128.6251,128.6251,6649.0
2017-06-14 13:25:00,159.26,159.28,159.19,159.19,4212.0,128.5928,128.609,128.5363,128.5363,4212.0
2017-06-14 13:30:00,159.14,159.39,159.01,159.21,5727.0,128.4959,128.6978,128.391,128.5525,5727.0
2017-06-14 13:35:00,159.2,159.2,159.03,159.11,5315.0,128.5444,128.5444,128.4071,128.4717,5315.0
2017-06-14 13:40:00,159.11,159.19,159.06,159.14,2744.0,128.4717,128.5363,128.4313,128.4959,2744.0
2017-06-14 13:45:00,159.14,159.27,159.14,159.27,2300.0,128.4959,128.6009,128.4959,128.6009,2300.0
2017-06-14 13:50:00,159.23,159.24,159.09,159.09,2525.0,128.5686,128.5767,128.4556,128.4556,2525.0
2017-06-14 13:55:00,159.12,159.12,159.0,159.07,2979.0,128.4798,128.4798,128.3829,128.4394,2979.0
2017-06-14 14:00:00,159.11,159.3,158.96,159.1,5350.0,128.4717,128.6251,128.3506,128.4636,5350.0
2017-06-14 14:05:00,159.24,159.41,159.22,159.25,4446.0,128.5767,128.7139,128.5605,128.5848,4446.0
2017-06-14 14:10:00,159.24,159.36,159.03,159.23,5849.0,128.5767,128.6736,128.4071,128.5686,5849.0
2017-06-14 14:15:00,159.16,159.16,158.7,158.79,7339.0,128.5121,128.5121,128.1407,128.2133,7339.0
2017-06-14 14:20:00,158.84,158.96,158.62,158.89,15128.0,128.2537,128.3506,128.0761,128.2941,15128.0
2017-06-14 14:25:00,158.85,158.91,158.77,158.91,5672.0,128.2618,128.3102,128.1972,128.3102,5672.0
2017-06-14 14:30:00,158.87,159.1,158.85,159.1,16974.0,128.2779,128.4636,128.2618,128.4636,16974.0
2017-06-14 14:35:00,159.04,159.04,158.87,159.02,10419.0,128.4152,128.4152,128.2779,128.399,10419.0
2017-06-14 14:40:00,158.96,159.07,158.51,158.61,6050.0,128.3506,128.4394,127.9872,128.068,6050.0
2017-06-14 14:45:00,158.49,158.75,158.4,158.63,6305.0,127.9711,128.181,127.8984,128.0841,6305.0
2017-06-14 14:50:00,158.6,158.8,158.57,158.7,5601.0,128.0599,128.2214,128.0357,128.1407,5601.0
2017-06-14 14:55:00,158.65,158.74,158.6,158.62,6200.0,128.1003,128.173,128.0599,128.0761,6200.0
2017-06-14 15:00:00,158.6,158.75,158.45,158.74,4824.0,128.0599,128.181,127.9388,128.173,4824.0
2017-06-14 15:05:00,158.78,159.01,158.78,158.92,10873.0,128.2053,128.391,128.2053,128.3183,10873.0
2017-06-14 15:10:00,158.87,158.98,158.73,158.87,17269.0,128.2779,128.3667,128.1649,128.2779,17269.0
2017-06-14 15:15:00,158.88,158.92,158.73,158.91,8272.0,128.286,128.3183,128.1649,128.3102,8272.0
2017-06-14 15:20:00,158.86,159.04,158.84,159.04,13073.0,128.2699,128.4152,128.2537,128.4152,13073.0
2017-06-14 15:25:00,159.04,159.04,158.83,158.89,10600.0,128.4152,128.4152,128.2456,128.2941,10600.0
2017-06-14 15:30:00,158.99,159.01,158.81,159.01,8415.0,128.3748,128.391,128.2295,128.391,8415.0
2017-06-14 15:35:00,159.05,159.34,158.97,159.34,13418.0,128.4233,128.6574,128.3587,128.6574,13418.0
2017-06-14 15:40:00,159.36,159.38,159.07,159.1,38164.0,128.6736,128.6897,128.4394,128.4636,38164.0
2017-06-14 15:45:00,159.08,159.33,159.02,159.33,22766.0,128.4475,128.6493,128.399,128.6493,22766.0
2017-06-14 15:50:00,159.31,159.4,159.2,159.36,19396.0,128.6332,128.7059,128.5444,128.6736,19396.0
2017-06-14 15:55:00,159.36,159.66,159.28,159.5,73002.0,128.6736,128.9158,128.609,128.7866,73002.0
2017-06-15 09:30:00,158.01,159.2,158.0,159.2,15232.0,127.5835,128.5444,127.5755,128.5444,15232.0
2017-06-15 09:35:00,159.3,159.89,159.25,159.75,41276.0,128.6251,129.1015,128.5848,128.9885,41276.0
2017-06-15 09:40:00,159.8,160.14,159.66,159.97,13518.0,129.0288,129.3034,128.9158,129.1661,13518.0
2017-06-15 09:45:00,160.07,160.85,159.86,160.68,15916.0,129.2469,129.8767,129.0773,129.7394,15916.0
2017-06-15 09:50:00,160.64,160.64,160.34,160.46,5535.0,129.7071,129.7071,129.4649,129.5618,5535.0
2017-06-15 09:55:00,160.43,160.51,160.23,160.27,5868.0,129.5375,129.6021,129.376,129.4083,5868.0
2017-06-15 10:00:00,160.24,160.24,159.86,159.94,21692.0,129.3841,129.3841,129.0773,129.1419,21692.0
2017-06-15 10:05:00,159.95,160.19,159.77,160.19,14321.0,129.15,129.3437,129.0046,129.3437,14321.0
2017-06-15 10:10:00,160.23,160.45,160.07,160.35,22119.0,129.376,129.5537,129.2469,129.4729,22119.0
2017-06-15 10:15:00,160.3,160.47,160.18,160.21,28206.0,129.4326,129.5698,129.3357,129.3599,28206.0
2017-06-15 10:20:00,160.15,160.37,159.99,159.99,17550.0,129.3114,129.4891,129.1823,129.1823,17550.0
2017-06-15 10:25:00,160.06,160.31,159.96,160.29,17913.0,129.2388,129.4406,129.158,129.4245,17913.0
2017-06-15 10:30:00,160.25,160.69,160.25,160.59,13267.0,129.3922,129.7475,129.3922,129.6667,13267.0
2017-06-15 10:35:00,160.59,160.8,160.43,160.72,18886.0,129.6667,129.8363,129.5375,129.7717,18886.0
2017-06-15 10:40:00,160.7,160.7,160.3,160.45,12907.0,129.7555,129.7555,129.4326,129.5537,12907.0
2017-06-15 10:45:00,160.4,160.76,160.4,160.69,10420.0,129.5133,129.804,129.5133,129.7475,10420.0
2017-06-15 10:50:00,160.67,160.69,160.47,160.63,20843.0,129.7313,129.7475,129.5698,129.699,20843.0
2017-06-15 10:55:00,160.57,161.14,160.56,161.09,14620.0,129.6506,130.1108,129.6425,130.0704,14620.0
2017-06-15 11:00:00,161.17,161.5,161.05,161.34,21505.0,130.135,130.4015,130.0381,130.2723,21505.0
2017-06-15 11:05:00,161.39,161.41,161.2,161.22,13359.0,130.3127,130.3288,130.1593,130.1754,13359.0
2017-06-15 11:10:00,161.21,161.39,161.12,161.18,14706.0,130.1673,130.3127,130.0947,130.1431,14706.0
2017-06-15 11:15:00,161.17,161.39,160.94,161.33,7692.0,130.135,130.3127,129.9493,130.2642,7692.0
2017-06-15 11:20:00,161.33,161.54,161.3,161.54,3796.0,130.2642,130.4338,130.24,130.4338,3796.0
2017-06-15 11:25:00,161.47,161.74,161.41,161.64,21704.0,130.3773,130.5953,130.3288,130.5145,21704.0
2017-06-15 11:30:00,161.6,161.93,161.59,161.93,17367.0,130.4822,130.7487,130.4742,130.7487,17367.0
2017-06-15 11:35:00,161.91,161.99,161.44,161.5,19809.0,130.7325,130.7971,130.353,130.4015,19809.0
2017-06-15 11:40:00,161.5,161.71,161.5,161.67,2900.0,130.4015,130.5711,130.4015,130.5388,2900.0
2017-06-15 11:45:00,161.63,161.94,161.61,161.94,3315.0,130.5065,130.7568,130.4903,130.7568,3315.0
2017-06-15 11:50:00,161.94,161.94,161.49,161.49,9584.0,130.7568,130.7568,130.3934,130.3934,9584.0
2017-06-15 11:55:00,161.49,161.54,161.24,161.25,6785.0,130.3934,130.4338,130.1916,130.1996,6785.0
2017-06-15 12:00:00,161.29,161.41,161.2,161.2,4175.0,130.2319,130.3288,130.1593,130.1593,4175.0
2017-06-15 12:05:00,161.25,161.36,161.22,161.27,4987.0,130.1996,130.2885,130.1754,130.2158,4987.0
2017-06-15 12:10:00,161.27,161.3,161.12,161.26,6489.0,130.2158,130.24,130.0947,130.2077,6489.0
2017-06-15 12:15:00,161.28,161.37,161.28,161.32,6180.0,130.2239,130.2965,130.2239,130.2562,6180.0
2017-06-15 12:20:00,161.3,161.44,161.23,161.44,9412.0,130.24,130.353,130.1835,130.353,9412.0
2017-06-15 12:25:00,161.38,161.44,161.23,161.42,7377.0,130.3046,130.353,130.1835,130.3369,7377.0
2017-06-15 12:30:00,161.42,161.63,161.42,161.63,2910.0,130.3369,130.5065,130.3369,130.5065,2910.0
2017-06-15 12:35:00,161.63,161.65,161.49,161.51,10435.0,130.5065,130.5226,130.3934,130.4096,10435.0
2017-06-15 12:40:00,161.48,161.52,161.31,161.52,16516.0,130.3853,130.4176,130.2481,130.4176,16516.0
2017-06-15 12:45:00,161.53,161.66,161.49,161.62,6978.0,130.4257,130.5307,130.3934,130.4984,6978.0
2017-06-15 12:50:00,161.65,161.81,161.65,161.71,3850.0,130.5226,130.6518,130.5226,130.5711,3850.0
2017-06-15 12:55:00,161.72,161.91,161.71,161.85,8897.0,130.5791,130.7325,130.5711,130.6841,8897.0
2017-06-15 13:00:00,161.83,161.98,161.82,161.89,6858.0,130.6679,130.7891,130.6599,130.7164,6858.0
2017-06-15 13:05:00,161.84,161.88,161.71,161.71,5100.0,130.676,130.7083,130.5711,130.5711,5100.0
2017-06-15 13:10:00,161.69,161.81,161.63,161.74,7367.0,130.5549,130.6518,130.5065,130.5953,7367.0
2017-06-15 13:15:00,161.77,161.79,161.58,161.6,4227.0,130.6195,130.6357,130.4661,130.4822,4227.0
2017-06-15 13:20:00,161.65,161.74,161.65,161.72,4900.0,130.5226,130.5953,130.5226,130.5791,4900.0
2017-06-15 13:25:00,161.71,161.73,161.5,161.57,6084.0,130.5711,130.5872,130.4015,130.458,6084.0
2017-06-15 13:30:00,161.6,161.94,161.6,161.91,9900.0,130.4822,130.7568,130.4822,130.7325,9900.0
2017-06-15 13:35:00,161.92,161.95,161.8,161.89,7678.0,130.7406,130.7648,130.6437,130.7164,7678.0
2017-06-15 13:40:00,161.87,161.9,161.79,161.79,4077.0,130.7002,130.7245,130.6357,130.6357,4077.0
2017-06-15 13:45:00,161.73,161.73,161.48,161.56,18253.0,130.5872,130.5872,130.3853,130.4499,18253.0
2017-06-15 13:50:00,161.58,161.66,161.53,161.65,6362.0,130.4661,130.5307,130.4257,130.5226,6362.0
2017-06-15 13:55:00,161.67,161.69,161.54,161.61,7143.0,130.5388,130.5549,130.4338,130.4903,7143.0
2017-06-15 14:00:00,161.64,161.65,161.53,161.58,4400.0,130.5145,130.5226,130.4257,130.4661,4400.0
2017-06-15 14:05:00,161.61,161.74,161.52,161.74,4855.0,130.4903,130.5953,130.4176,130.5953,4855.0
2017-06-15 14:10:00,161.78,161.79,161.62,161.7,3750.0,130.6276,130.6357,130.4984,130.563,3750.0
2017-06-15 14:15:00,161.69,161.71,161.5,161.52,7350.0,130.5549,130.5711,130.4015,130.4176,7350.0
2017-06-15 14:20:00,161.52,161.78,161.52,161.68,8614.0,130.4176,130.6276,130.4176,130.5468,8614.0
2017-06-15 14:25:00,161.67,161.89,161.64,161.71,8232.0,130.5388,130.7164,130.5145,130.5711,8232.0
2017-06-15 14:30:00,161.72,161.83,161.69,161.69,6465.0,130.5791,130.6679,130.5549,130.5549,6465.0
2017-06-15 14:35:00,161.7,161.74,161.6,161.63,9219.0,130.563,130.5953,130.4822,130.5065,9219.0
2017-06-15 14:40:00,161.68,161.79,161.65,161.77,10200.0,130.5468,130.6357,130.5226,130.6195,10200.0
2017-06-15 14:45:00,161.79,161.86,161.71,161.79,10900.0,130.6357,130.6922,130.5711,130.6357,10900.0
2017-06-15 14:50:00,161.79,161.88,161.74,161.84,17101.0,130.6357,130.7083,130.5953,130.676,17101.0
2017-06-15 14:55:00,161.81,162.01,161.75,162.01,22823.0,130.6518,130.8133,130.6034,130.8133,22823.0
2017-06-15 15:00:00,162.02,162.32,161.98,162.22,16210.0,130.8214,131.0636,130.7891,130.9828,16210.0
2017-06-15 15:05:00,162.22,162.23,162.01,162.11,10109.0,130.9828,130.9909,130.8133,130.894,10109.0
2017-06-15 15:10:00,162.15,162.18,162.08,162.12,16142.0,130.9263,130.9506,130.8698,130.9021,16142.0
2017-06-15 15:15:00,162.13,162.22,162.03,162.07,20344.0,130.9102,130.9828,130.8294,130.8617,20344.0
2017-06-15 15:20:00,162.09,162.09,161.8,161.85,25233.0,130.8779,130.8779,130.6437,130.6841,25233.0
2017-06-15 15:25:00,161.85,161.89,161.82,161.86,23609.0,130.6841,130.7164,130.6599,130.6922,23609.0
2017-06-15 15:30:00,161.87,161.87,161.67,161.78,20714.0,130.7002,130.7002,130.5388,130.6276,20714.0
2017-06-15 15:35:00,161.75,161.82,161.52,161.56,29617.0,130.6034,130.6599,130.4176,130.4499,29617.0
2017-06-15 15:40:00,161.55,161.63,161.52,161.61,44301.0,130.4419,130.5065,130.4176,130.4903,44301.0
2017-06-15 15:45:00,161.62,161.69,161.51,161.62,51526.0,130.4984,130.5549,130.4096,130.4984,51526.0
2017-06-15 15:50:00,161.63,161.68,161.59,161.66,35091.0,130.5065,130.5468,130.4742,130.5307,35091.0
2017-06-15 15:55:00,161.63,161.79,161.58,161.76,71273.0,130.5065,130.6357,130.4661,130.6114,71273.0
2017-06-16 09:30:00,161.78,161.81,161.06,161.61,109243.0,130.6276,130.6518,130.0462,130.4903,109243.0
2017-06-16 09:35:00,161.42,161.42,161.15,161.36,7127.0,130.3369,130.3369,130.1189,130.2885,7127.0
2017-06-16 09:40:00,161.3,161.43,161.18,161.23,7435.0,130.24,130.345,130.1431,130.1835,7435.0
2017-06-16 09:45:00,161.13,161.59,161.13,161.44,6299.0,130.1027,130.4742,130.1027,130.353,6299.0
2017-06-16 09:50:00,161.39,161.66,161.19,161.59,6369.0,130.3127,130.5307,130.1512,130.4742,6369.0
2017-06-16 09:55:00,161.64,161.91,161.58,161.67,7369.0,130.5145,130.7325,130.4661,130.5388,7369.0
2017-06-16 10:00:00,161.74,162.07,161.6,162.07,8456.0,130.5953,130.8617,130.4822,130.8617,8456.0
2017-06-16 10:05:00,162.0,162.03,161.65,161.65,6040.0,130.8052,130.8294,130.5226,130.5226,6040.0
2017-06-16 10:10:00,161.7,161.75,161.37,161.59,7050.0,130.563,130.6034,130.2965,130.4742,7050.0
2017-06-16 10:15:00,161.57,161.76,161.53,161.68,5205.0,130.458,130.6114,130.4257,130.5468,5205.0
2017-06-16 10:20:00,161.69,161.81,161.65,161.65,7889.0,130.5549,130.6518,130.5226,130.5226,7889.0
2017-06-16 10:25:00,161.74,161.74,161.4,161.66,10660.0,130.5953,130.5953,130.3207,130.5307,10660.0
2017-06-16 10:30:00,161.66,161.72,161.53,161.66,5436.0,130.5307,130.5791,130.4257,130.5307,5436.0
2017-06-16 10:35:00,161.66,161.82,161.57,161.82,4407.0,130.5307,130.6599,130.458,130.6599,4407.0
2017-06-16 10:40:00,161.78,162.19,161.78,161.94,5246.0,130.6276,130.9586,130.6276,130.7568,5246.0
2017-06-16 10:45:00,161.93,161.99,161.75,161.83,15345.0,130.7487,130.7971,130.6034,130.6679,15345.0
2017-06-16 10:50:00,161.81,161.88,161.52,161.64,12897.0,130.6518,130.7083,130.4176,130.5145,12897.0
2017-06-16 10:55:00,161.61,161.84,161.54,161.74,22204.0,130.4903,130.676,130.4338,130.5953,22204.0
2017-06-16 11:00:00,161.75,161.83,161.65,161.77,7819.0,130.6034,130.6679,130.5226,130.6195,7819.0
2017-06-16 11:05:00,161.8,161.92,161.68,161.72,8200.0,130.6437,130.7406,130.5468,130.5791,8200.0
2017-06-16 11:10:00,161.75,161.88,161.72,161.77,11432.0,130.6034,130.7083,130.5791,130.6195,11432.0
2017-06-16 11:15:00,161.76,161.78,161.61,161.61,5236.0,130.6114,130.6276,130.4903,130.4903,5236.0
2017-06-16 11:20:00,161.68,161.68,161.33,161.41,4300.0,130.5468,130.5468,130.2642,130.3288,4300.0
2017-06-16 11:25:00,161.32,161.36,161.17,161.25,3516.0,130.2562,130.2885,130.135,130.1996,3516.0
2017-06-16 11:30:00,161.25,161.48,161.09,161.47,8250.0,130.1996,130.3853,130.0704,130.3773,8250.0
2017-06-16 11:35:00,161.42,161.42,161.22,161.27,2900.0,130.3369,130.3369,130.1754,130.2158,2900.0
2017-06-16 11:40:00,161.25,161.35,161.22,161.23,3640.0,130.1996,130.2804,130.1754,130.1835,3640.0
2017-06-16 11:45:00,161.2,161.28,161.05,161.05,2500.0,130.1593,130.2239,130.0381,130.0381,2500.0
2017-06-16 11:50:00,161.06,161.09,160.97,160.97,3974.0,130.0462,130.0704,129.9735,129.9735,3974.0
2017-06-16 11:55:00,160.97,161.06,160.91,160.99,6309.0,129.9735,130.0462,129.9251,129.9897,6309.0
2017-06-16 12:00:00,161.06,161.2,161.01,161.19,6000.0,130.0462,130.1593,130.0058,130.1512,6000.0
2017-06-16 12:05:00,161.21,161.24,161.09,161.19,10207.0,130.1673,130.1916,130.0704,130.1512,10207.0
2017-06-16 12:10:00,161.22,161.33,161.18,161.31,7951.0,130.1754,130.2642,130.1431,130.2481,7951.0
2017-06-16 12:15:00,161.34,161.41,161.26,161.41,3841.0,130.2723,130.3288,130.2077,130.3288,3841.0
2017-06-16 12:20:00,161.42,161.42,161.28,161.35,6933.0,130.3369,130.3369,130.2239,130.2804,6933.0
2017-06-16 12:25:00,161.33,161.45,161.28,161.39,2770.0,130.2642,130.3611,130.2239,130.3127,2770.0
2017-06-16 12:30:00,161.38,161.39,161.26,161.32,3231.0,130.3046,130.3127,130.2077,130.2562,3231.0
2017-06-16 12:35:00,161.36,161.36,161.1,161.1,4576.0,130.2885,130.2885,130.0785,130.0785,4576.0
2017-06-16 12:40:00,161.14,161.2,161.09,161.19,8090.0,130.1108,130.1593,130.0704,130.1512,8090.0
2017-06-16 12:45:00,161.15,161.24,161.14,161.16,4160.0,130.1189,130.1916,130.1108,130.127,4160.0
2017-06-16 12:50:00,161.13,161.2,161.06,161.14,4275.0,130.1027,130.1593,130.0462,130.1108,4275.0
2017-06-16 12:55:00,161.2,161.21,160.98,161.01,7536.0,130.1593,130.1673,129.9816,130.0058,7536.0
2017-06-16 13:00:00,161.07,161.09,161.01,161.02,8674.0,130.0543,130.0704,130.0058,130.0139,8674.0
2017-06-16 13:05:00,161.03,161.06,160.97,161.0,4930.0,130.022,130.0462,129.9735,129.9978,4930.0
2017-06-16 13:10:00,161.0,161.08,161.0,161.02,11697.0,129.9978,130.0624,129.9978,130.0139,11697.0
2017-06-16 13:15:00,161.0,161.11,161.0,161.11,9004.0,129.9978,130.0866,129.9978,130.0866,9004.0
2017-06-16 13:20:00,161.12,161.14,161.03,161.07,3610.0,130.0947,130.1108,130.022,130.0543,3610.0
2017-06-16 13:25:00,161.06,161.07,160.91,160.97,4565.0,130.0462,130.0543,129.9251,129.9735,4565.0
2017-06-16 13:30:00,160.93,160.99,160.76,160.84,9736.0,129.9413,129.9897,129.804,129.8686,9736.0
2017-06-16 13:35:00,160.83,161.03,160.83,160.92,9302.0,129.8605,130.022,129.8605,129.9332,9302.0
2017-06-16 13:40:00,160.91,161.02,160.87,160.97,2455.0,129.9251,130.0139,129.8928,129.9735,2455.0
2017-06-16 13:45:00,160.96,161.07,160.96,161.01,3100.0,129.9655,130.0543,129.9655,130.0058,3100.0
2017-06-16 13:50:00,161.01,161.11,160.9,160.91,6525.0,130.0058,130.0866,129.917,129.9251,6525.0
2017-06-16 13:55:00,160.94,161.08,160.91,161.04,6700.0,129.9493,130.0624,129.9251,130.0301,6700.0
2017-06-16 14:00:00,161.04,161.09,160.96,160.96,3100.0,130.0301,130.0704,129.9655,129.9655,3100.0
2017-06-16 14:05:00,160.9,160.9,160.81,160.81,4500.0,129.917,129.917,129.8444,129.8444,4500.0
2017-06-16 14:10:00,160.81,160.96,160.8,160.9,14955.0,129.8444,129.9655,129.8363,129.917,14955.0
2017-06-16 14:15:00,160.93,160.93,160.8,160.8,6500.0,129.9413,129.9413,129.8363,129.8363,6500.0
2017-06-16 14:20:00,160.78,160.88,160.78,160.85,13616.0,129.8201,129.9009,129.8201,129.8767,13616.0
2017-06-16 14:25:00,160.89,160.89,160.79,160.87,9414.0,129.909,129.909,129.8282,129.8928,9414.0
2017-06-16 14:30:00,160.86,160.96,160.82,160.9,10320.0,129.8847,129.9655,129.8524,129.917,10320.0
2017-06-16 14:35:00,160.9,160.92,160.77,160.83,5200.0,129.917,129.9332,129.8121,129.8605,5200.0
2017-06-16 14:40:00,160.85,160.85,160.72,160.75,5361.0,129.8767,129.8767,129.7717,129.7959,5361.0
2017-06-16 14:45:00,160.81,160.91,160.78,160.87,8408.0,129.8444,129.9251,129.8201,129.8928,8408.0
2017-06-16 14:50:00,160.84,160.96,160.83,160.85,14985.0,129.8686,129.9655,129.8605,129.8767,14985.0
2017-06-16 14:55:00,160.89,160.95,160.86,160.93,7646.0,129.909,129.9574,129.8847,129.9413,7646.0
2017-06-16 15:00:00,160.93,161.0,160.92,160.93,16600.0,129.9413,129.9978,129.9332,129.9413,16600.0
2017-06-16 15:05:00,160.93,160.99,160.9,160.91,9660.0,129.9413,129.9897,129.917,129.9251,9660.0
2017-06-16 15:10:00,160.91,161.08,160.9,161.08,10327.0,129.9251,130.0624,129.917,130.0624,10327.0
2017-06-16 15:15:00,161.03,161.19,161.03,161.17,14389.0,130.022,130.1512,130.022,130.135,14389.0
2017-06-16 15:20:00,161.16,161.34,161.15,161.32,6409.0,130.127,130.2723,130.1189,130.2562,6409.0
2017-06-16 15:25:00,161.3,161.32,161.19,161.21,12227.0,130.24,130.2562,130.1512,130.1673,12227.0
2017-06-16 15:30:00,161.24,161.27,161.13,161.16,22600.0,130.1916,130.2158,130.1027,130.127,22600.0
2017-06-16 15:35:00,161.17,161.2,161.1,161.2,16154.0,130.135,130.1593,130.0785,130.1593,16154.0
2017-06-16 15:40:00,161.22,161.46,161.19,161.38,21376.0,130.1754,130.3692,130.1512,130.3046,21376.0
2017-06-16 15:45:00,161.4,161.44,161.31,161.44,17917.0,130.3207,130.353,130.2481,130.353,17917.0
2017-06-16 15:50:00,161.44,161.51,161.41,161.47,15707.0,130.353,130.4096,130.3288,130.3773,15707.0
2017-06-16 15:55:00,161.47,161.59,161.41,161.57,50851.0,130.3773,130.4742,130.3288,130.458,50851.0
2017-06-19 09:30:00,162.13,162.13,161.75,161.98,11231.0,130.9102,130.9102,130.6034,130.7891,11231.0
2017-06-19 09:35:00,161.97,162.5,161.78,162.42,6550.0,130.781,131.2089,130.6276,131.1443,6550.0
2017-06-19 09:40:00,162.29,162.56,162.18,162.56,21330.0,131.0394,131.2574,130.9506,131.2574,21330.0
2017-06-19 09:45:00,162.56,162.62,162.36,162.54,10385.0,131.2574,131.3058,131.0959,131.2412,10385.0
2017-06-19 09:50:00,162.5,162.62,162.45,162.62,4500.0,131.2089,131.3058,131.1686,131.3058,4500.0
2017-06-19 09:55:00,162.5,162.63,162.29,162.34,18667.0,131.2089,131.3139,131.0394,131.0797,18667.0
2017-06-19 10:00:00,162.33,162.73,162.2,162.73,5600.0,131.0717,131.3946,130.9667,131.3946,5600.0
2017-06-19 10:05:00,162.73,162.78,162.5,162.78,7610.0,131.3946,131.435,131.2089,131.435,7610.0
2017-06-19 10:10:00,162.78,162.9,162.76,162.84,5566.0,131.435,131.5319,131.4189,131.4835,5566.0
2017-06-19 10:15:00,162.84,163.16,162.82,163.15,20090.0,131.4835,131.7418,131.4673,131.7338,20090.0
2017-06-19 10:20:00,163.03,163.19,162.98,162.99,3699.0,131.6369,131.7661,131.5965,131.6046,3699.0
2017-06-19 10:25:00,162.98,163.1,162.91,163.05,8582.0,131.5965,131.6934,131.54,131.653,8582.0
2017-06-19 10:30:00,163.11,163.29,163.1,163.15,21067.0,131.7015,131.8468,131.6934,131.7338,21067.0
2017-06-19 10:35:00,163.16,163.2,162.83,163.11,24137.0,131.7418,131.7741,131.4754,131.7015,24137.0
2017-06-19 10:40:00,163.11,163.2,162.92,163.17,27758.0,131.7015,131.7741,131.5481,131.7499,27758.0
2017-06-19 10:45:00,163.12,163.19,162.94,163.19,8392.0,131.7095,131.7661,131.5642,131.7661,8392.0
2017-06-19 10:50:00,163.18,163.2,163.11,163.19,1325.0,131.758,131.7741,131.7015,131.7661,1325.0
2017-06-19 10:55:00,163.12,163.19,162.99,163.07,6084.0,131.7095,131.7661,131.6046,131.6692,6084.0
2017-06-19 11:00:00,163.0,163.14,162.96,163.03,4426.0,131.6127,131.7257,131.5804,131.6369,4426.0
2017-06-19 11:05:00,163.04,163.27,163.0,163.0,17375.0,131.6449,131.8307,131.6127,131.6127,17375.0
2017-06-19 11:10:00,163.06,163.29,163.02,163.29,27055.0,131.6611,131.8468,131.6288,131.8468,27055.0
2017-06-19 11:15:00,163.32,163.32,162.96,162.96,4922.0,131.871,131.871,131.5804,131.5804,4922.0
2017-06-19 11:20:00,162.86,162.91,162.69,162.79,2800.0,131.4996,131.54,131.3623,131.4431,2800.0
2017-06-19 11:25:00,162.8,162.99,162.76,162.95,32605.0,131.4512,131.6046,131.4189,131.5723,32605.0
2017-06-19 11:30:00,162.95,162.95,162.76,162.9,27298.0,131.5723,131.5723,131.4189,131.5319,27298.0
2017-06-19 11:35:00,162.9,163.0,162.83,162.97,4782.0,131.5319,131.6127,131.4754,131.5884,4782.0
2017-06-19 11:40:00,163.05,163.05,162.85,162.99,4512.0,131.653,131.653,131.4915,131.6046,4512.0
2017-06-19 11:45:00,162.92,163.07,162.92,163.02,5517.0,131.5481,131.6692,131.5481,131.6288,5517.0
2017-06-19 11:50:00,163.04,163.04,162.9,162.9,4968.0,131.6449,131.6449,131.5319,131.5319,4968.0
2017-06-19 11:55:00,162.9,163.2,162.9,163.07,12305.0,131.5319,131.7741,131.5319,131.6692,12305.0
2017-06-19 12:00:00,163.12,163.29,163.09,163.29,5131.0,131.7095,131.8468,131.6853,131.8468,5131.0
2017-06-19 12:05:00,163.25,163.34,163.2,163.33,12216.0,131.8145,131.8872,131.7741,131.8791,12216.0
2017-06-19 12:10:00,163.27,163.35,163.23,163.25,6730.0,131.8307,131.8953,131.7984,131.8145,6730.0
2017-06-19 12:15:00,163.22,163.38,163.15,163.15,11790.0,131.7903,131.9195,131.7338,131.7338,11790.0
2017-06-19 12:20:00,163.14,163.15,163.04,163.11,2800.0,131.7257,131.7338,131.6449,131.7015,2800.0
2017-06-19 12:25:00,163.09,163.09,162.94,162.94,4742.0,131.6853,131.6853,131.5642,131.5642,4742.0
2017-06-19 12:30:00,162.94,162.94,162.78,162.86,4540.0,131.5642,131.5642,131.435,131.4996,4540.0
2017-06-19 12:35:00,162.92,163.0,162.88,162.97,886.0,131.5481,131.6127,131.5158,131.5884,886.0
2017-06-19 12:40:00,162.99,163.03,162.9,162.98,4920.0,131.6046,131.6369,131.5319,131.5965,4920.0
2017-06-19 12:45:00,163.05,163.05,162.95,162.95,1700.0,131.653,131.653,131.5723,131.5723,1700.0
2017-06-19 12:50:00,162.94,163.01,162.89,162.9,3510.0,131.5642,131.6207,131.5238,131.5319,3510.0
2017-06-19 12:55:00,162.86,162.98,162.86,162.87,2183.0,131.4996,131.5965,131.4996,131.5077,2183.0
2017-06-19 13:00:00,162.91,163.04,162.88,162.96,2200.0,131.54,131.6449,131.5158,131.5804,2200.0
2017-06-19 13:05:00,162.97,163.08,162.94,162.95,3365.0,131.5884,131.6772,131.5642,131.5723,3365.0
2017-06-19 13:10:00,162.93,163.01,162.9,162.94,2300.0,131.5561,131.6207,131.5319,131.5642,2300.0
2017-06-19 13:15:00,162.93,163.17,162.92,163.1,4992.0,131.5561,131.7499,131.5481,131.6934,4992.0
2017-06-19 13:20:00,163.12,163.16,163.06,163.14,2808.0,131.7095,131.7418,131.6611,131.7257,2808.0
2017-06-19 13:25:00,163.19,163.2,163.04,163.06,4037.0,131.7661,131.7741,131.6449,131.6611,4037.0
2017-06-19 13:30:00,163.05,163.15,163.05,163.07,4408.0,131.653,131.7338,131.653,131.6692,4408.0
2017-06-19 13:35:00,163.11,163.17,162.95,162.95,7368.0,131.7015,131.7499,131.5723,131.5723,7368.0
2017-06-19 13:40:00,163.06,163.06,162.95,163.05,3780.0,131.6611,131.6611,131.5723,131.653,3780.0
2017-06-19 13:45:00,163.03,163.06,162.97,162.97,2365.0,131.6369,131.6611,131.5884,131.5884,2365.0
2017-06-19 13:50:00,163.06,163.07,162.91,162.94,4005.0,131.6611,131.6692,131.54,131.5642,4005.0
2017-06-19 13:55:00,162.94,163.04,162.93,162.94,4475.0,131.5642,131.6449,131.5561,131.5642,4475.0
2017-06-19 14:00:00,162.97,162.98,162.9,162.94,5045.0,131.5884,131.5965,131.5319,131.5642,5045.0
2017-06-19 14:05:00,162.94,163.0,162.94,162.98,3750.0,131.5642,131.6127,131.5642,131.5965,3750.0
2017-06-19 14:10:00,162.98,163.05,162.91,163.0,9753.0,131.5965,131.653,131.54,131.6127,9753.0
2017-06-19 14:15:00,162.95,163.02,162.91,162.91,5548.0,131.5723,131.6288,131.54,131.54,5548.0
2017-06-19 14:20:00,162.93,162.99,162.7,162.74,6746.0,131.5561,131.6046,131.3704,131.4027,6746.0
2017-06-19 14:25:00,162.75,162.93,162.71,162.79,4410.0,131.4108,131.5561,131.3785,131.4431,4410.0
2017-06-19 14:30:00,162.82,163.14,162.82,163.05,11112.0,131.4673,131.7257,131.4673,131.653,11112.0
2017-06-19 14:35:00,163.09,163.14,162.98,162.99,4178.0,131.6853,131.7257,131.5965,131.6046,4178.0
2017-06-19 14:40:00,163.07,163.17,163.0,163.15,7040.0,131.6692,131.7499,131.6127,131.7338,7040.0
2017-06-19 14:45:00,163.16,163.29,163.16,163.22,10795.0,131.7418,131.8468,131.7418,131.7903,10795.0
2017-06-19 14:50:00,163.17,163.29,163.11,163.26,27685.0,131.7499,131.8468,131.7015,131.8226,27685.0
2017-06-19 14:55:00,163.26,163.33,163.23,163.3,4901.0,131.8226,131.8791,131.7984,131.8549,4901.0
2017-06-19 15:00:00,163.3,163.37,163.25,163.25,11403.0,131.8549,131.9114,131.8145,131.8145,11403.0
2017-06-19 15:05:00,163.22,163.35,163.15,163.35,5000.0,131.7903,131.8953,131.7338,131.8953,5000.0
2017-06-19 15:10:00,163.34,163.43,163.27,163.43,7756.0,131.8872,131.9599,131.8307,131.9599,7756.0
2017-06-19 15:15:00,163.41,163.54,163.38,163.51,12432.0,131.9437,132.0487,131.9195,132.0244,12432.0
2017-06-19 15:20:00,163.52,163.83,163.52,163.82,26777.0,132.0325,132.2828,132.0325,132.2748,26777.0
2017-06-19 15:25:00,163.83,164.09,163.8,164.07,30937.0,132.2828,132.4928,132.2586,132.4766,30937.0
2017-06-19 15:30:00,164.08,164.22,163.92,163.93,38267.0,132.4847,132.5977,132.3555,132.3636,38267.0
2017-06-19 15:35:00,163.93,164.17,163.93,164.05,19897.0,132.3636,132.5574,132.3636,132.4605,19897.0
2017-06-19 15:40:00,164.02,164.17,163.84,164.17,17379.0,132.4362,132.5574,132.2909,132.5574,17379.0
2017-06-19 15:45:00,164.18,164.18,163.96,164.1,37919.0,132.5654,132.5654,132.3878,132.5008,37919.0
2017-06-19 15:50:00,164.1,164.18,164.05,164.13,36546.0,132.5008,132.5654,132.4605,132.5251,36546.0
2017-06-19 15:55:00,164.11,164.23,163.9,164.1,92218.0,132.5089,132.6058,132.3393,132.5008,92218.0
2017-06-20 09:30:00,163.09,163.85,162.99,163.69,25847.0,131.6853,132.299,131.6046,132.1698,25847.0
2017-06-20 09:35:00,163.59,163.79,163.34,163.59,5492.0,132.089,132.2505,131.8872,132.089,5492.0
2017-06-20 09:40:00,163.5,163.63,163.2,163.58,5334.0,132.0164,132.1213,131.7741,132.081,5334.0
2017-06-20 09:45:00,163.43,163.44,162.67,162.87,5885.0,131.9599,131.9679,131.3462,131.5077,5885.0
2017-06-20 09:50:00,162.75,162.83,162.54,162.6,6298.0,131.4108,131.4754,131.2412,131.2897,6298.0
2017-06-20 09:55:00,162.6,162.8,162.34,162.45,9447.0,131.2897,131.4512,131.0797,131.1686,9447.0
2017-06-20 10:00:00,162.38,162.59,162.34,162.48,5310.0,131.112,131.2816,131.0797,131.1928,5310.0
2017-06-20 10:05:00,162.45,162.67,162.1,162.25,36922.0,131.1686,131.3462,130.886,131.0071,36922.0
2017-06-20 10:10:00,162.25,162.3,162.05,162.06,7701.0,131.0071,131.0474,130.8456,130.8537,7701.0
2017-06-20 10:15:00,162.01,162.18,161.86,162.08,9140.0,130.8133,130.9506,130.6922,130.8698,9140.0
2017-06-20 10:20:00,162.1,162.11,161.71,161.76,3777.0,130.886,130.894,130.5711,130.6114,3777.0
2017-06-20 10:25:00,161.71,161.84,161.62,161.77,6944.0,130.5711,130.676,130.4984,130.6195,6944.0
2017-06-20 10:30:00,161.75,161.89,161.57,161.82,10537.0,130.6034,130.7164,130.458,130.6599,10537.0
2017-06-20 10:35:00,161.85,161.88,161.56,161.56,9526.0,130.6841,130.7083,130.4499,130.4499,9526.0
2017-06-20 10:40:00,161.55,161.78,161.45,161.65,6491.0,130.4419,130.6276,130.3611,130.5226,6491.0
2017-06-20 10:45:00,161.61,162.02,161.57,161.97,3900.0,130.4903,130.8214,130.458,130.781,3900.0
2017-06-20 10:50:00,161.96,162.06,161.94,161.99,4661.0,130.7729,130.8537,130.7568,130.7971,4661.0
2017-06-20 10:55:00,161.98,162.17,161.93,162.17,5621.0,130.7891,130.9425,130.7487,130.9425,5621.0
2017-06-20 11:00:00,162.12,162.15,161.98,162.01,3760.0,130.9021,130.9263,130.7891,130.8133,3760.0
2017-06-20 11:05:00,162.02,162.31,162.02,162.31,8543.0,130.8214,131.0555,130.8214,131.0555,8543.0
2017-06-20 11:10:00,162.31,162.43,162.26,162.33,14616.0,131.0555,131.1524,131.0151,131.0717,14616.0
2017-06-20 11:15:00,162.29,162.38,162.12,162.19,15853.0,131.0394,131.112,130.9021,130.9586,15853.0
2017-06-20 11:20:00,162.2,162.39,162.14,162.31,5861.0,130.9667,131.1201,130.9183,131.0555,5861.0
2017-06-20 11:25:00,162.3,162.32,162.14,162.26,6211.0,131.0474,131.0636,130.9183,131.0151,6211.0
2017-06-20 11:30:00,162.26,162.63,162.18,162.52,9486.0,131.0151,131.3139,130.9506,131.2251,9486.0
2017-06-20 11:35:00,162.48,162.76,162.48,162.75,14040.0,131.1928,131.4189,131.1928,131.4108,14040.0
2017-06-20 11:40:00,162.67,162.75,162.53,162.75,13219.0,131.3462,131.4108,131.2332,131.4108,13219.0
2017-06-20 11:45:00,162.72,162.83,162.64,162.7,13324.0,131.3866,131.4754,131.322,131.3704,13324.0
2017-06-20 11:50:00,162.71,162.77,162.55,162.6,7464.0,131.3785,131.4269,131.2493,131.2897,7464.0
2017-06-20 11:55:00,162.57,162.67,162.47,162.47,10282.0,131.2655,131.3462,131.1847,131.1847,10282.0
2017-06-20 12:00:00,162.49,162.74,162.49,162.65,1900.0,131.2009,131.4027,131.2009,131.33,1900.0
2017-06-20 12:05:00,162.72,162.9,162.7,162.89,8770.0,131.3866,131.5319,131.3704,131.5238,8770.0
2017-06-20 12:10:00,162.84,162.92,162.78,162.86,9553.0,131.4835,131.5481,131.435,131.4996,9553.0
2017-06-20 12:15:00,162.87,162.91,162.79,162.8,19179.0,131.5077,131.54,131.4431,131.4512,19179.0
2017-06-20 12:20:00,162.77,162.88,162.61,162.68,3700.0,131.4269,131.5158,131.2978,131.3543,3700.0
2017-06-20 12:25:00,162.64,162.77,162.58,162.74,7299.0,131.322,131.4269,131.2735,131.4027,7299.0
2017-06-20 12:30:00,162.76,162.81,162.67,162.81,6881.0,131.4189,131.4592,131.3462,131.4592,6881.0
2017-06-20 12:35:00,162.8,162.86,162.76,162.85,5349.0,131.4512,131.4996,131.4189,131.4915,5349.0
2017-06-20 12:40:00,162.86,162.95,162.85,162.92,3000.0,131.4996,131.5723,131.4915,131.5481,3000.0
2017-06-20 12:45:00,162.88,162.88,162.75,162.79,5599.0,131.5158,131.5158,131.4108,131.4431,5599.0
2017-06-20 12:50:00,162.75,162.89,162.75,162.86,6093.0,131.4108,131.5238,131.4108,131.4996,6093.0
2017-06-20 12:55:00,162.88,163.08,162.84,162.99,8947.0,131.5158,131.6772,131.4835,131.6046,8947.0
2017-06-20 13:00:00,163.03,163.04,162.88,162.88,4394.0,131.6369,131.6449,131.5158,131.5158,4394.0
2017-06-20 13:05:00,162.83,162.92,162.78,162.78,2726.0,131.4754,131.5481,131.435,131.435,2726.0
2017-06-20 13:10:00,162.8,162.86,162.76,162.76,2042.0,131.4512,131.4996,131.4189,131.4189,2042.0
2017-06-20 13:15:00,162.76,162.84,162.74,162.79,3800.0,131.4189,131.4835,131.4027,131.4431,3800.0
2017-06-20 13:20:00,162.8,162.93,162.76,162.86,4121.0,131.4512,131.5561,131.4189,131.4996,4121.0
2017-06-20 13:25:00,162.84,162.94,162.73,162.83,7363.0,131.4835,131.5642,131.3946,131.4754,7363.0
2017-06-20 13:30:00,162.9,163.04,162.9,162.98,1700.0,131.5319,131.6449,131.5319,131.5965,1700.0
2017-06-20 13:35:00,162.98,162.99,162.91,162.99,3445.0,131.5965,131.6046,131.54,131.6046,3445.0
2017-06-20 13:40:00,163.01,163.08,162.94,163.06,4496.0,131.6207,131.6772,131.5642,131.6611,4496.0
2017-06-20 13:45:00,163.02,163.11,163.0,163.01,4589.0,131.6288,131.7015,131.6127,131.6207,4589.0
2017-06-20 13:50:00,163.01,163.17,162.99,163.17,6605.0,131.6207,131.7499,131.6046,131.7499,6605.0
2017-06-20 13:55:00,163.17,163.3,163.1,163.25,10282.0,131.7499,131.8549,131.6934,131.8145,10282.0
2017-06-20 14:00:00,163.3,163.42,163.28,163.33,8934.0,131.8549,131.9518,131.8387,131.8791,8934.0
2017-06-20 14:05:00,163.35,163.47,163.34,163.44,10242.0,131.8953,131.9921,131.8872,131.9679,10242.0
2017-06-20 14:10:00,163.42,163.65,163.4,163.65,3860.0,131.9518,132.1375,131.9356,132.1375,3860.0
2017-06-20 14:15:00,163.63,163.65,163.34,163.37,11448.0,132.1213,132.1375,131.8872,131.9114,11448.0
2017-06-20 14:20:00,163.36,163.36,163.15,163.16,10165.0,131.9033,131.9033,131.7338,131.7418,10165.0
2017-06-20 14:25:00,163.16,163.31,163.08,163.31,10000.0,131.7418,131.863,131.6772,131.863,10000.0
2017-06-20 14:30:00,163.32,163.41,163.26,163.36,10671.0,131.871,131.9437,131.8226,131.9033,10671.0
2017-06-20 14:35:00,163.37,163.45,163.31,163.39,13153.0,131.9114,131.976,131.863,131.9276,13153.0
2017-06-20 14:40:00,163.41,163.41,163.21,163.37,11412.0,131.9437,131.9437,131.7822,131.9114,11412.0
2017-06-20 14:45:00,163.37,163.47,163.33,163.36,13551.0,131.9114,131.9921,131.8791,131.9033,13551.0
2017-06-20 14:50:00,163.35,163.46,163.31,163.46,10998.0,131.8953,131.9841,131.863,131.9841,10998.0
2017-06-20 14:55:00,163.46,163.47,163.31,163.33,8131.0,131.9841,131.9921,131.863,131.8791,8131.0
2017-06-20 15:00:00,163.37,163.43,163.29,163.29,13277.0,131.9114,131.9599,131.8468,131.8468,13277.0
2017-06-20 15:05:00,163.29,163.3,163.06,163.12,17620.0,131.8468,131.8549,131.6611,131.7095,17620.0
2017-06-20 15:10:00,163.1,163.22,163.08,163.22,12054.0,131.6934,131.7903,131.6772,131.7903,12054.0
2017-06-20 15:15:00,163.21,163.29,163.21,163.22,11295.0,131.7822,131.8468,131.7822,131.7903,11295.0
2017-06-20 15:20:00,163.24,163.27,163.07,163.15,15335.0,131.8064,131.8307,131.6692,131.7338,15335.0
2017-06-20 15:25:00,163.15,163.18,163.03,163.13,17218.0,131.7338,131.758,131.6369,131.7176,17218.0
2017-06-20 15:30:00,163.12,163.12,162.87,162.97,23344.0,131.7095,131.7095,131.5077,131.5884,23344.0
2017-06-20 15:35:00,162.96,163.0,162.86,162.86,19404.0,131.5804,131.6127,131.4996,131.4996,19404.0
2017-06-20 15:40:00,162.85,162.85,162.51,162.55,36425.0,131.4915,131.4915,131.217,131.2493,36425.0
2017-06-20 15:45:00,162.56,162.69,162.56,162.59,49048.0,131.2574,131.3623,131.2574,131.2816,49048.0
2017-06-20 15:50:00,162.6,162.65,162.51,162.55,53956.0,131.2897,131.33,131.217,131.2493,53956.0
2017-06-20 15:55:00,162.55,162.72,162.48,162.51,103229.0,131.2493,131.3866,131.1928,131.217,103229.0
2017-06-21 09:30:00,163.54,163.62,161.87,161.95,31143.0,132.0487,132.1133,130.7002,130.7648,31143.0
2017-06-21 09:35:00,161.91,162.03,161.44,161.55,13077.0,130.7325,130.8294,130.353,130.4419,13077.0
2017-06-21 09:40:00,161.46,161.67,161.21,161.56,10729.0,130.3692,130.5388,130.1673,130.4499,10729.0
2017-06-21 09:45:00,161.36,161.37,160.85,160.99,11187.0,130.2885,130.2965,129.8767,129.9897,11187.0
2017-06-21 09:50:00,160.87,161.18,160.83,161.0,11672.0,129.8928,130.1431,129.8605,129.9978,11672.0
2017-06-21 09:55:00,161.01,161.09,160.62,160.7,9456.0,130.0058,130.0704,129.6909,129.7555,9456.0
2017-06-21 10:00:00,160.77,160.96,160.77,160.84,4534.0,129.8121,129.9655,129.8121,129.8686,4534.0
2017-06-21 10:05:00,160.78,160.85,160.6,160.71,6100.0,129.8201,129.8767,129.6748,129.7636,6100.0
2017-06-21 10:10:00,160.74,160.91,160.65,160.82,4675.0,129.7878,129.9251,129.7152,129.8524,4675.0
2017-06-21 10:15:00,160.83,161.19,160.82,161.05,4363.0,129.8605,130.1512,129.8524,130.0381,4363.0
2017-06-21 10:20:00,161.12,161.38,160.97,160.98,7587.0,130.0947,130.3046,129.9735,129.9816,7587.0
2017-06-21 10:25:00,161.09,161.14,160.97,161.06,2151.0,130.0704,130.1108,129.9735,130.0462,2151.0
2017-06-21 10:30:00,161.14,161.37,161.14,161.29,4950.0,130.1108,130.2965,130.1108,130.2319,4950.0
2017-06-21 10:35:00,161.3,161.32,161.02,161.18,4630.0,130.24,130.2562,130.0139,130.1431,4630.0
2017-06-21 10:40:00,161.23,161.37,161.11,161.28,7691.0,130.1835,130.2965,130.0866,130.2239,7691.0
2017-06-21 10:45:00,161.22,161.22,160.96,161.0,2165.0,130.1754,130.1754,129.9655,129.9978,2165.0
2017-06-21 10:50:00,161.01,161.01,160.89,160.89,2796.0,130.0058,130.0058,129.909,129.909,2796.0
2017-06-21 10:55:00,160.97,160.97,160.83,160.85,4869.0,129.9735,129.9735,129.8605,129.8767,4869.0
2017-06-21 11:00:00,160.8,160.92,160.54,160.58,3701.0,129.8363,129.9332,129.6264,129.6586,3701.0
2017-06-21 11:05:00,160.59,160.6,160.42,160.43,6960.0,129.6667,129.6748,129.5295,129.5375,6960.0
2017-06-21 11:10:00,160.46,160.46,160.14,160.29,8822.0,129.5618,129.5618,129.3034,129.4245,8822.0
2017-06-21 11:15:00,160.3,160.3,159.91,159.93,8745.0,129.4326,129.4326,129.1177,129.1338,8745.0
2017-06-21 11:20:00,159.94,160.28,159.93,160.08,4910.0,129.1419,129.4164,129.1338,129.2549,4910.0
2017-06-21 11:25:00,160.11,160.18,160.06,160.17,1855.0,129.2792,129.3357,129.2388,129.3276,1855.0
2017-06-21 11:30:00,160.2,160.38,160.16,160.16,4350.0,129.3518,129.4972,129.3195,129.3195,4350.0
2017-06-21 11:35:00,160.21,160.38,160.14,160.33,5368.0,129.3599,129.4972,129.3034,129.4568,5368.0
2017-06-21 11:40:00,160.34,160.6,160.27,160.59,11100.0,129.4649,129.6748,129.4083,129.6667,11100.0
2017-06-21 11:45:00,160.54,160.68,160.5,160.68,2888.0,129.6264,129.7394,129.5941,129.7394,2888.0
2017-06-21 11:50:00,160.67,160.7,160.54,160.63,10495.0,129.7313,129.7555,129.6264,129.699,10495.0
2017-06-21 11:55:00,160.58,160.65,160.54,160.65,3600.0,129.6586,129.7152,129.6264,129.7152,3600.0
2017-06-21 12:00:00,160.6,160.6,160.44,160.49,2888.0,129.6748,129.6748,129.5456,129.586,2888.0
2017-06-21 12:05:00,160.44,160.52,160.36,160.48,1800.0,129.5456,129.6102,129.481,129.5779,1800.0
2017-06-21 12:10:00,160.54,160.54,160.39,160.41,3438.0,129.6264,129.6264,129.5052,129.5214,3438.0
2017-06-21 12:15:00,160.37,160.39,160.25,160.25,2601.0,129.4891,129.5052,129.3922,129.3922,2601.0
2017-06-21 12:20:00,160.25,160.42,160.25,160.4,7219.0,129.3922,129.5295,129.3922,129.5133,7219.0
2017-06-21 12:25:00,160.44,160.48,160.34,160.35,3130.0,129.5456,129.5779,129.4649,129.4729,3130.0
2017-06-21 12:30:00,160.31,160.45,160.3,160.3,2700.0,129.4406,129.5537,129.4326,129.4326,2700.0
2017-06-21 12:35:00,160.23,160.23,160.01,160.06,10080.0,129.376,129.376,129.1984,129.2388,10080.0
2017-06-21 12:40:00,160.0,160.0,159.77,159.85,3521.0,129.1903,129.1903,129.0046,129.0692,3521.0
2017-06-21 12:45:00,159.77,159.86,159.63,159.73,7628.0,129.0046,129.0773,128.8916,128.9723,7628.0
2017-06-21 12:50:00,159.69,159.74,159.55,159.55,2210.0,128.94,128.9804,128.827,128.827,2210.0
2017-06-21 12:55:00,159.58,159.63,159.44,159.47,17130.0,128.8512,128.8916,128.7382,128.7624,17130.0
2017-06-21 13:00:00,159.46,159.67,159.46,159.66,6290.0,128.7543,128.9239,128.7543,128.9158,6290.0
2017-06-21 13:05:00,159.64,159.67,159.47,159.54,15435.0,128.8997,128.9239,128.7624,128.8189,15435.0
2017-06-21 13:10:00,159.57,159.57,159.3,159.35,3482.0,128.8431,128.8431,128.6251,128.6655,3482.0
2017-06-21 13:15:00,159.31,159.47,159.31,159.45,8786.0,128.6332,128.7624,128.6332,128.7462,8786.0
2017-06-21 13:20:00,159.46,159.5,159.38,159.38,13530.0,128.7543,128.7866,128.6897,128.6897,13530.0
2017-06-21 13:25:00,159.37,159.42,159.26,159.27,4925.0,128.6816,128.722,128.5928,128.6009,4925.0
2017-06-21 13:30:00,159.31,159.44,159.27,159.3,6700.0,128.6332,128.7382,128.6009,128.6251,6700.0
2017-06-21 13:35:00,159.31,159.32,159.17,159.3,10175.0,128.6332,128.6413,128.5202,128.6251,10175.0
2017-06-21 13:40:00,159.3,159.3,159.17,159.22,4054.0,128.6251,128.6251,128.5202,128.5605,4054.0
2017-06-21 13:45:00,159.22,159.24,159.06,159.06,8956.0,128.5605,128.5767,128.4313,128.4313,8956.0
2017-06-21 13:50:00,159.06,159.12,158.82,158.88,9500.0,128.4313,128.4798,128.2376,128.286,9500.0
2017-06-21 13:55:00,158.83,158.89,158.67,158.68,23386.0,128.2456,128.2941,128.1164,128.1245,23386.0
2017-06-21 14:00:00,158.69,158.78,158.64,158.69,9179.0,128.1326,128.2053,128.0922,128.1326,9179.0
2017-06-21 14:05:00,158.66,158.71,158.58,158.6,17027.0,128.1084,128.1487,128.0438,128.0599,17027.0
2017-06-21 14:10:00,158.58,158.71,158.57,158.59,8286.0,128.0438,128.1487,128.0357,128.0518,8286.0
2017-06-21 14:15:00,158.63,158.8,158.61,158.73,6405.0,128.0841,128.2214,128.068,128.1649,6405.0
2017-06-21 14:20:00,158.73,158.73,158.55,158.57,2400.0,128.1649,128.1649,128.0195,128.0357,2400.0
2017-06-21 14:25:00,158.58,158.7,158.54,158.55,5300.0,128.0438,128.1407,128.0115,128.0195,5300.0
2017-06-21 14:30:00,158.57,158.65,158.54,158.64,8142.0,128.0357,128.1003,128.0115,128.0922,8142.0
2017-06-21 14:35:00,158.66,158.99,158.66,158.99,19308.0,128.1084,128.3748,128.1084,128.3748,19308.0
2017-06-21 14:40:00,158.99,159.06,158.95,159.02,12135.0,128.3748,128.4313,128.3425,128.399,12135.0
2017-06-21 14:45:00,159.02,159.12,158.96,159.03,5570.0,128.399,128.4798,128.3506,128.4071,5570.0
2017-06-21 14:50:00,159.08,159.15,159.0,159.09,4403.0,128.4475,128.504,128.3829,128.4556,4403.0
2017-06-21 14:55:00,159.07,159.08,158.91,158.94,5601.0,128.4394,128.4475,128.3102,128.3344,5601.0
2017-06-21 15:00:00,158.89,159.0,158.67,158.78,7427.0,128.2941,128.3829,128.1164,128.2053,7427.0
2017-06-21 15:05:00,158.78,158.92,158.77,158.89,6522.0,128.2053,128.3183,128.1972,128.2941,6522.0
2017-06-21 15:10:00,158.9,158.97,158.89,158.9,6706.0,128.3021,128.3587,128.2941,128.3021,6706.0
2017-06-21 15:15:00,158.87,159.0,158.82,159.0,6029.0,128.2779,128.3829,128.2376,128.3829,6029.0
2017-06-21 15:20:00,159.01,159.03,158.94,158.99,6575.0,128.391,128.4071,128.3344,128.3748,6575.0
2017-06-21 15:25:00,158.99,159.16,158.9,159.06,25273.0,128.3748,128.5121,128.3021,128.4313,25273.0
2017-06-21 15:30:00,159.1,159.1,158.97,158.97,12002.0,128.4636,128.4636,128.3587,128.3587,12002.0
2017-06-21 15:35:00,158.96,159.01,158.73,158.78,15924.0,128.3506,128.391,128.1649,128.2053,15924.0
2017-06-21 15:40:00,158.76,158.92,158.74,158.92,17970.0,128.1891,128.3183,128.173,128.3183,17970.0
2017-06-21 15:45:00,158.9,159.14,158.9,159.14,24350.0,128.3021,128.4959,128.3021,128.4959,24350.0
2017-06-21 15:50:00,159.13,159.17,159.08,159.15,38437.0,128.4879,128.5202,128.4475,128.504,38437.0
2017-06-21 15:55:00,159.15,159.28,159.03,159.19,78968.0,128.504,128.609,128.4071,128.5363,78968.0
2017-06-22 09:30:00,160.13,160.15,159.28,159.59,49555.0,129.2953,129.3114,128.609,128.8593,49555.0
2017-06-22 09:35:00,159.62,159.79,159.11,159.53,18549.0,128.8835,129.0208,128.4717,128.8108,18549.0
2017-06-22 09:40:00,159.51,159.52,159.05,159.05,14853.0,128.7947,128.8028,128.4233,128.4233,14853.0
2017-06-22 09:45:00,159.23,159.4,159.03,159.31,4347.0,128.5686,128.7059,128.4071,128.6332,4347.0
2017-06-22 09:50:00,159.17,159.28,159.0,159.28,6366.0,128.5202,128.609,128.3829,128.609,6366.0
2017-06-22 09:55:00,159.26,159.48,159.2,159.41,3836.0,128.5928,128.7705,128.5444,128.7139,3836.0
2017-06-22 10:00:00,159.45,159.47,159.01,159.12,3513.0,128.7462,128.7624,128.391,128.4798,3513.0
2017-06-22 10:05:00,159.15,159.31,159.15,159.31,2340.0,128.504,128.6332,128.504,128.6332,2340.0
2017-06-22 10:10:00,159.19,159.29,159.11,159.14,5741.0,128.5363,128.6171,128.4717,128.4959,5741.0
2017-06-22 10:15:00,159.22,159.22,159.04,159.04,3420.0,128.5605,128.5605,128.4152,128.4152,3420.0
2017-06-22 10:20:00,159.1,159.1,158.76,158.95,3257.0,128.4636,128.4636,128.1891,128.3425,3257.0
2017-06-22 10:25:00,158.95,159.07,158.89,158.92,1500.0,128.3425,128.4394,128.2941,128.3183,1500.0
2017-06-22 10:30:00,158.97,159.21,158.95,159.02,3388.0,128.3587,128.5525,128.3425,128.399,3388.0
2017-06-22 10:35:00,159.02,159.06,158.94,158.99,14829.0,128.399,128.4313,128.3344,128.3748,14829.0
2017-06-22 10:40:00,159.02,159.5,158.98,159.5,6500.0,128.399,128.7866,128.3667,128.7866,6500.0
2017-06-22 10:45:00,159.67,159.74,159.48,159.49,10230.0,128.9239,128.9804,128.7705,128.7785,10230.0
2017-06-22 10:50:00,159.49,159.72,159.49,159.6,11956.0,128.7785,128.9643,128.7785,128.8674,11956.0
2017-06-22 10:55:00,159.62,159.62,159.34,159.42,5049.0,128.8835,128.8835,128.6574,128.722,5049.0
2017-06-22 11:00:00,159.38,159.61,159.29,159.61,3507.0,128.6897,128.8754,128.6171,128.8754,3507.0
2017-06-22 11:05:00,159.71,159.71,159.51,159.56,2288.0,128.9562,128.9562,128.7947,128.8351,2288.0
2017-06-22 11:10:00,159.52,159.59,159.44,159.46,4901.0,128.8028,128.8593,128.7382,128.7543,4901.0
2017-06-22 11:15:00,159.41,159.42,159.16,159.16,2901.0,128.7139,128.722,128.5121,128.5121,2901.0
2017-06-22 11:20:00,159.19,159.35,159.15,159.33,3590.0,128.5363,128.6655,128.504,128.6493,3590.0
2017-06-22 11:25:00,159.31,159.32,159.05,159.1,4730.0,128.6332,128.6413,128.4233,128.4636,4730.0
2017-06-22 11:30:00,159.06,159.27,159.06,159.19,2629.0,128.4313,128.6009,128.4313,128.5363,2629.0
2017-06-22 11:35:00,159.16,159.16,159.12,159.12,2200.0,128.5121,128.5121,128.4798,128.4798,2200.0
2017-06-22 11:40:00,159.16,159.16,159.03,159.06,3842.0,128.5121,128.5121,128.4071,128.4313,3842.0
2017-06-22 11:45:00,159.06,159.08,158.84,158.95,6750.0,128.4313,128.4475,128.2537,128.3425,6750.0
2017-06-22 11:50:00,158.97,159.08,158.93,159.05,2500.0,128.3587,128.4475,128.3264,128.4233,2500.0
2017-06-22 11:55:00,159.05,159.25,159.0,159.25,4625.0,128.4233,128.5848,128.3829,128.5848,4625.0
2017-06-22 12:00:00,159.32,159.32,159.2,159.2,1550.0,128.6413,128.6413,128.5444,128.5444,1550.0
2017-06-22 12:05:00,159.24,159.27,159.09,159.09,3893.0,128.5767,128.6009,128.4556,128.4556,3893.0
2017-06-22 12:10:00,159.11,159.19,159.07,159.17,2590.0,128.4717,128.5363,128.4394,128.5202,2590.0
2017-06-22 12:15:00,159.17,159.17,159.04,159.04,689.0,128.5202,128.5202,128.4152,128.4152,689.0
2017-06-22 12:20:00,159.04,159.19,159.02,159.19,3150.0,128.4152,128.5363,128.399,128.5363,3150.0
2017-06-22 12:25:00,159.13,159.13,159.03,159.03,3373.0,128.4879,128.4879,128.4071,128.4071,3373.0
2017-06-22 12:30:00,159.06,159.13,159.0,159.07,4153.0,128.4313,128.4879,128.3829,128.4394,4153.0
2017-06-22 12:35:00,159.1,159.13,159.04,159.1,2200.0,128.4636,128.4879,128.4152,128.4636,2200.0
2017-06-22 12:40:00,159.11,159.14,159.05,159.1,1300.0,128.4717,128.4959,128.4233,128.4636,1300.0
2017-06-22 12:45:00,159.05,159.14,159.04,159.1,1800.0,128.4233,128.4959,128.4152,128.4636,1800.0
2017-06-22 12:50:00,159.11,159.19,159.04,159.08,3806.0,128.4717,128.5363,128.4152,128.4475,3806.0
2017-06-22 12:55:00,159.09,159.13,159.02,159.02,1425.0,128.4556,128.4879,128.399,128.399,1425.0
2017-06-22 13:00:00,159.08,159.08,159.0,159.07,4910.0,128.4475,128.4475,128.3829,128.4394,4910.0
2017-06-22 13:05:00,159.11,159.18,159.1,159.12,1900.0,128.4717,128.5282,128.4636,128.4798,1900.0
2017-06-22 13:10:00,159.17,159.2,158.96,159.0,2880.0,128.5202,128.5444,128.3506,128.3829,2880.0
2017-06-22 13:15:00,159.01,159.03,158.96,158.99,3642.0,128.391,128.4071,128.3506,128.3748,3642.0
2017-06-22 13:20:00,159.06,159.07,159.0,159.01,2100.0,128.4313,128.4394,128.3829,128.391,2100.0
2017-06-22 13:25:00,159.07,159.17,159.04,159.17,3135.0,128.4394,128.5202,128.4152,128.5202,3135.0
2017-06-22 13:30:00,159.1,159.15,159.09,159.15,1900.0,128.4636,128.504,128.4556,128.504,1900.0
2017-06-22 13:35:00,159.14,159.23,159.12,159.18,3200.0,128.4959,128.5686,128.4798,128.5282,3200.0
2017-06-22 13:40:00,159.07,159.14,159.06,159.13,1310.0,128.4394,128.4959,128.4313,128.4879,1310.0
2017-06-22 13:45:00,159.14,159.31,159.14,159.31,5734.0,128.4959,128.6332,128.4959,128.6332,5734.0
2017-06-22 13:50:00,159.27,159.34,159.25,159.34,2660.0,128.6009,128.6574,128.5848,128.6574,2660.0
2017-06-22 13:55:00,159.32,159.33,159.25,159.33,1106.0,128.6413,128.6493,128.5848,128.6493,1106.0
2017-06-22 14:00:00,159.34,159.5,159.31,159.46,3701.0,128.6574,128.7866,128.6332,128.7543,3701.0
2017-06-22 14:05:00,159.49,159.53,159.43,159.52,8776.0,128.7785,128.8108,128.7301,128.8028,8776.0
2017-06-22 14:10:00,159.44,159.54,159.39,159.54,8954.0,128.7382,128.8189,128.6978,128.8189,8954.0
2017-06-22 14:15:00,159.55,159.68,159.52,159.6,8365.0,128.827,128.932,128.8028,128.8674,8365.0
2017-06-22 14:20:00,159.55,159.55,159.41,159.41,2011.0,128.827,128.827,128.7139,128.7139,2011.0
2017-06-22 14:25:00,159.48,159.66,159.46,159.66,2900.0,128.7705,128.9158,128.7543,128.9158,2900.0
2017-06-22 14:30:00,159.63,159.63,159.54,159.54,3594.0,128.8916,128.8916,128.8189,128.8189,3594.0
2017-06-22 14:35:00,159.52,159.54,159.47,159.54,2960.0,128.8028,128.8189,128.7624,128.8189,2960.0
2017-06-22 14:40:00,159.54,159.54,159.28,159.32,12032.0,128.8189,128.8189,128.609,128.6413,12032.0
2017-06-22 14:45:00,159.36,159.46,159.32,159.4,3196.0,128.6736,128.7543,128.6413,128.7059,3196.0
2017-06-22 14:50:00,159.4,159.43,159.3,159.34,3805.0,128.7059,128.7301,128.6251,128.6574,3805.0
2017-06-22 14:55:00,159.31,159.49,159.31,159.47,3631.0,128.6332,128.7785,128.6332,128.7624,3631.0
2017-06-22 15:00:00,159.48,159.6,159.47,159.52,2527.0,128.7705,128.8674,128.7624,128.8028,2527.0
2017-06-22 15:05:00,159.48,159.55,159.47,159.5,1718.0,128.7705,128.827,128.7624,128.7866,1718.0
2017-06-22 15:10:00,159.45,159.5,159.39,159.45,3875.0,128.7462,128.7866,128.6978,128.7462,3875.0
2017-06-22 15:15:00,159.45,159.46,159.28,159.4,4900.0,128.7462,128.7543,128.609,128.7059,4900.0
2017-06-22 15:20:00,159.41,159.6,159.41,159.53,22173.0,128.7139,128.8674,128.7139,128.8108,22173.0
2017-06-22 15:25:00,159.48,159.52,159.44,159.51,4085.0,128.7705,128.8028,128.7382,128.7947,4085.0
2017-06-22 15:30:00,159.49,159.49,159.22,159.22,15325.0,128.7785,128.7785,128.5605,128.5605,15325.0
2017-06-22 15:35:00,159.23,159.24,158.99,159.01,19833.0,128.5686,128.5767,128.3748,128.391,19833.0
2017-06-22 15:40:00,158.99,159.02,158.8,158.92,34039.0,128.3748,128.399,128.2214,128.3183,34039.0
2017-06-22 15:45:00,158.96,159.15,158.94,159.15,10318.0,128.3506,128.504,128.3344,128.504,10318.0
2017-06-22 15:50:00,159.15,159.15,159.03,159.05,17029.0,128.504,128.504,128.4071,128.4233,17029.0
2017-06-22 15:55:00,159.06,159.08,158.91,158.99,34588.0,128.4313,128.4475,128.3102,128.3748,34588.0
2017-06-23 09:30:00,158.85,159.4,158.85,159.12,27602.0,128.2618,128.7059,128.2618,128.4798,27602.0
2017-06-23 09:35:00,159.16,159.17,158.76,158.77,5110.0,128.5121,128.5202,128.1891,128.1972,5110.0
2017-06-23 09:40:00,158.84,159.13,158.78,158.85,6900.0,128.2537,128.4879,128.2053,128.2618,6900.0
2017-06-23 09:45:00,158.89,158.89,158.72,158.72,607.0,128.2941,128.2941,128.1568,128.1568,607.0
2017-06-23 09:50:00,158.66,158.85,158.5,158.75,8143.0,128.1084,128.2618,127.9792,128.181,8143.0
2017-06-23 09:55:00,158.75,159.24,158.73,159.24,5157.0,128.181,128.5767,128.1649,128.5767,5157.0
2017-06-23 10:00:00,159.24,159.58,159.19,159.51,17950.0,128.5767,128.8512,128.5363,128.7947,17950.0
2017-06-23 10:05:00,159.43,159.54,159.18,159.41,14500.0,128.7301,128.8189,128.5282,128.7139,14500.0
2017-06-23 10:10:00,159.32,159.33,159.13,159.14,5655.0,128.6413,128.6493,128.4879,128.4959,5655.0
2017-06-23 10:15:00,159.1,159.33,158.85,159.33,10769.0,128.4636,128.6493,128.2618,128.6493,10769.0
2017-06-23 10:20:00,159.33,159.53,159.32,159.37,4736.0,128.6493,128.8108,128.6413,128.6816,4736.0
2017-06-23 10:25:00,159.47,159.6,159.39,159.39,5406.0,128.7624,128.8674,128.6978,128.6978,5406.0
2017-06-23 10:30:00,159.42,159.52,159.39,159.52,3980.0,128.722,128.8028,128.6978,128.8028,3980.0
2017-06-23 10:35:00,159.5,159.51,159.3,159.34,1400.0,128.7866,128.7947,128.6251,128.6574,1400.0
2017-06-23 10:40:00,159.36,159.53,159.34,159.41,15402.0,128.6736,128.8108,128.6574,128.7139,15402.0
2017-06-23 10:45:00,159.5,159.58,159.28,159.35,7634.0,128.7866,128.8512,128.609,128.6655,7634.0
2017-06-23 10:50:00,159.36,159.41,159.22,159.29,12066.0,128.6736,128.7139,128.5605,128.6171,12066.0
2017-06-23 10:55:00,159.28,159.31,159.18,159.28,8570.0,128.609,128.6332,128.5282,128.609,8570.0
2017-06-23 11:00:00,159.28,159.49,159.28,159.29,9965.0,128.609,128.7785,128.609,128.6171,9965.0
2017-06-23 11:05:00,159.28,159.37,159.25,159.27,15592.0,128.609,128.6816,128.5848,128.6009,15592.0
2017-06-23 11:10:00,159.27,159.34,159.19,159.2,4849.0,128.6009,128.6574,128.5363,128.5444,4849.0
2017-06-23 11:15:00,159.23,159.26,159.17,159.17,3107.0,128.5686,128.5928,128.5202,128.5202,3107.0
2017-06-23 11:20:00,159.16,159.35,159.11,159.26,10636.0,128.5121,128.6655,128.4717,128.5928,10636.0
2017-06-23 11:25:00,159.28,159.31,159.15,159.19,5904.0,128.609,128.6332,128.504,128.5363,5904.0
2017-06-23 11:30:00,159.19,159.34,159.18,159.34,10461.0,128.5363,128.6574,128.5282,128.6574,10461.0
2017-06-23 11:35:00,159.33,159.48,159.32,159.48,5521.0,128.6493,128.7705,128.6413,128.7705,5521.0
2017-06-23 11:40:00,159.49,159.64,159.47,159.59,11000.0,128.7785,128.8997,128.7624,128.8593,11000.0
2017-06-23 11:45:00,159.57,159.69,159.57,159.59,31870.0,128.8431,128.94,128.8431,128.8593,31870.0
2017-06-23 11:50:00,159.58,159.6,159.45,159.47,9028.0,128.8512,128.8674,128.7462,128.7624,9028.0
2017-06-23 11:55:00,159.53,159.63,159.5,159.63,6559.0,128.8108,128.8916,128.7866,128.8916,6559.0
2017-06-23 12:00:00,159.59,159.66,159.54,159.64,4400.0,128.8593,128.9158,128.8189,128.8997,4400.0
2017-06-23 12:05:00,159.64,159.65,159.52,159.55,8300.0,128.8997,128.9077,128.8028,128.827,8300.0
2017-06-23 12:10:00,159.56,159.64,159.42,159.42,6281.0,128.8351,128.8997,128.722,128.722,6281.0
2017-06-23 12:15:00,159.46,159.57,159.39,159.52,7722.0,128.7543,128.8431,128.6978,128.8028,7722.0
2017-06-23 12:20:00,159.44,159.49,159.41,159.44,3820.0,128.7382,128.7785,128.7139,128.7382,3820.0
2017-06-23 12:25:00,159.41,159.45,159.33,159.45,5100.0,128.7139,128.7462,128.6493,128.7462,5100.0
2017-06-23 12:30:00,159.47,159.56,159.45,159.51,4635.0,128.7624,128.8351,128.7462,128.7947,4635.0
2017-06-23 12:35:00,159.51,159.53,159.4,159.4,2657.0,128.7947,128.8108,128.7059,128.7059,2657.0
2017-06-23 12:40:00,159.47,159.74,159.44,159.74,4345.0,128.7624,128.9804,128.7382,128.9804,4345.0
2017-06-23 12:45:00,159.73,159.82,159.68,159.81,6270.0,128.9723,129.045,128.932,129.0369,6270.0
2017-06-23 12:50:00,159.8,159.87,159.73,159.76,11109.0,129.0288,129.0854,128.9723,128.9965,11109.0
2017-06-23 12:55:00,159.7,159.74,159.68,159.68,1325.0,128.9481,128.9804,128.932,128.932,1325.0
2017-06-23 13:00:00,159.69,159.74,159.59,159.59,5163.0,128.94,128.9804,128.8593,128.8593,5163.0
2017-06-23 13:05:00,159.65,159.69,159.41,159.42,6335.0,128.9077,128.94,128.7139,128.722,6335.0
2017-06-23 13:10:00,159.42,159.44,159.38,159.39,2751.0,128.722,128.7382,128.6897,128.6978,2751.0
2017-06-23 13:15:00,159.42,159.51,159.42,159.51,3400.0,128.722,128.7947,128.722,128.7947,3400.0
2017-06-23 13:20:00,159.5,159.5,159.34,159.34,1622.0,128.7866,128.7866,128.6574,128.6574,1622.0
2017-06-23 13:25:00,159.3,159.42,159.25,159.31,8023.0,128.6251,128.722,128.5848,128.6332,8023.0
2017-06-23 13:30:00,159.35,159.42,159.33,159.33,2602.0,128.6655,128.722,128.6493,128.6493,2602.0
2017-06-23 13:35:00,159.3,159.3,159.17,159.17,3220.0,128.6251,128.6251,128.5202,128.5202,3220.0
2017-06-23 13:40:00,159.19,159.2,159.12,159.17,5274.0,128.5363,128.5444,128.4798,128.5202,5274.0
2017-06-23 13:45:00,159.22,159.4,159.22,159.39,4814.0,128.5605,128.7059,128.5605,128.6978,4814.0
2017-06-23 13:50:00,159.4,159.49,159.4,159.45,3229.0,128.7059,128.7785,128.7059,128.7462,3229.0
2017-06-23 13:55:00,159.45,159.48,159.43,159.48,3090.0,128.7462,128.7705,128.7301,128.7705,3090.0
2017-06-23 14:00:00,159.46,159.47,159.34,159.37,6212.0,128.7543,128.7624,128.6574,128.6816,6212.0
2017-06-23 14:05:00,159.41,159.47,159.38,159.43,6764.0,128.7139,128.7624,128.6897,128.7301,6764.0
2017-06-23 14:10:00,159.43,159.43,159.24,159.32,5600.0,128.7301,128.7301,128.5767,128.6413,5600.0
2017-06-23 14:15:00,159.31,159.36,159.26,159.26,6359.0,128.6332,128.6736,128.5928,128.5928,6359.0
2017-06-23 14:20:00,159.31,159.39,159.24,159.31,9661.0,128.6332,128.6978,128.5767,128.6332,9661.0
2017-06-23 14:25:00,159.28,159.33,159.2,159.33,11042.0,128.609,128.6493,128.5444,128.6493,11042.0
2017-06-23 14:30:00,159.33,159.35,159.24,159.32,8776.0,128.6493,128.6655,128.5767,128.6413,8776.0
2017-06-23 14:35:00,159.31,159.36,159.22,159.25,5544.0,128.6332,128.6736,128.5605,128.5848,5544.0
2017-06-23 14:40:00,159.23,159.27,159.16,159.18,5421.0,128.5686,128.6009,128.5121,128.5282,5421.0
2017-06-23 14:45:00,159.19,159.37,159.17,159.27,10380.0,128.5363,128.6816,128.5202,128.6009,10380.0
2017-06-23 14:50:00,159.28,159.36,159.27,159.29,6852.0,128.609,128.6736,128.6009,128.6171,6852.0
2017-06-23 14:55:00,159.27,159.27,159.1,159.11,5314.0,128.6009,128.6009,128.4636,128.4717,5314.0
2017-06-23 15:00:00,159.13,159.17,158.92,159.07,19491.0,128.4879,128.5202,128.3183,128.4394,19491.0
2017-06-23 15:05:00,159.05,159.06,158.97,159.01,6431.0,128.4233,128.4313,128.3587,128.391,6431.0
2017-06-23 15:10:00,159.03,159.13,159.03,159.09,10891.0,128.4071,128.4879,128.4071,128.4556,10891.0
2017-06-23 15:15:00,159.07,159.09,159.02,159.09,7428.0,128.4394,128.4556,128.399,128.4556,7428.0
2017-06-23 15:20:00,159.09,159.1,159.04,159.09,6385.0,128.4556,128.4636,128.4152,128.4556,6385.0
2017-06-23 15:25:00,159.09,159.13,158.92,158.92,8635.0,128.4556,128.4879,128.3183,128.3183,8635.0
2017-06-23 15:30:00,158.96,159.03,158.93,159.02,11968.0,128.3506,128.4071,128.3264,128.399,11968.0
2017-06-23 15:35:00,159.01,159.03,158.85,158.93,8934.0,128.391,128.4071,128.2618,128.3264,8934.0
2017-06-23 15:40:00,158.93,159.05,158.9,158.98,11550.0,128.3264,128.4233,128.3021,128.3667,11550.0
2017-06-23 15:45:00,158.99,159.14,158.99,159.09,25079.0,128.3748,128.4959,128.3748,128.4556,25079.0
2017-06-23 15:50:00,159.07,159.14,158.99,159.14,24306.0,128.4394,128.4959,128.3748,128.4959,24306.0
2017-06-23 15:55:00,159.12,159.23,159.03,159.08,135310.0,128.4798,128.5686,128.4071,128.4475,135310.0
2017-06-26 09:30:00,159.16,159.84,159.16,159.78,12813.0,128.5121,129.0611,128.5121,129.0127,12813.0
2017-06-26 09:35:00,159.83,159.83,159.45,159.83,2904.0,129.0531,129.0531,128.7462,129.0531,2904.0
2017-06-26 09:40:00,159.8,160.18,159.8,160.02,7708.0,129.0288,129.3357,129.0288,129.2065,7708.0
2017-06-26 09:45:00,160.03,160.32,159.93,160.03,6312.0,129.2146,129.4487,129.1338,129.2146,6312.0
2017-06-26 09:50:00,160.03,160.26,159.97,160.14,9300.0,129.2146,129.4003,129.1661,129.3034,9300.0
2017-06-26 09:55:00,160.1,160.3,160.0,160.3,5500.0,129.2711,129.4326,129.1903,129.4326,5500.0
2017-06-26 10:00:00,160.25,160.25,159.75,159.87,5451.0,129.3922,129.3922,128.9885,129.0854,5451.0
2017-06-26 10:05:00,159.88,160.1,159.82,159.88,10508.0,129.0934,129.2711,129.045,129.0934,10508.0
2017-06-26 10:10:00,159.88,159.88,159.66,159.66,7764.0,129.0934,129.0934,128.9158,128.9158,7764.0
2017-06-26 10:15:00,159.67,159.77,159.43,159.68,10608.0,128.9239,129.0046,128.7301,128.932,10608.0
2017-06-26 10:20:00,159.68,159.83,159.61,159.79,9709.0,128.932,129.0531,128.8754,129.0208,9709.0
2017-06-26 10:25:00,159.78,159.78,159.51,159.63,4371.0,129.0127,129.0127,128.7947,128.8916,4371.0
2017-06-26 10:30:00,159.53,159.58,159.33,159.33,2430.0,128.8108,128.8512,128.6493,128.6493,2430.0
2017-06-26 10:35:00,159.33,159.43,159.1,159.1,10623.0,128.6493,128.7301,128.4636,128.4636,10623.0
2017-06-26 10:40:00,159.08,159.13,158.72,158.78,6509.0,128.4475,128.4879,128.1568,128.2053,6509.0
2017-06-26 10:45:00,158.73,158.76,158.48,158.48,13074.0,128.1649,128.1891,127.963,127.963,13074.0
2017-06-26 10:50:00,158.44,158.49,158.37,158.37,9442.0,127.9307,127.9711,127.8742,127.8742,9442.0
2017-06-26 10:55:00,158.35,158.5,158.13,158.5,9076.0,127.8581,127.9792,127.6804,127.9792,9076.0
2017-06-26 11:00:00,158.53,158.53,158.07,158.25,7477.0,128.0034,128.0034,127.632,127.7773,7477.0
2017-06-26 11:05:00,158.18,158.38,158.11,158.38,3671.0,127.7208,127.8823,127.6643,127.8823,3671.0
2017-06-26 11:10:00,158.42,158.53,158.3,158.43,5711.0,127.9146,128.0034,127.8177,127.9227,5711.0
2017-06-26 11:15:00,158.4,158.54,158.37,158.51,10400.0,127.8984,128.0115,127.8742,127.9872,10400.0
2017-06-26 11:20:00,158.51,158.67,158.48,158.61,7400.0,127.9872,128.1164,127.963,128.068,7400.0
2017-06-26 11:25:00,158.56,158.58,158.43,158.58,11433.0,128.0276,128.0438,127.9227,128.0438,11433.0
2017-06-26 11:30:00,158.65,158.65,158.41,158.41,10155.0,128.1003,128.1003,127.9065,127.9065,10155.0
2017-06-26 11:35:00,158.43,158.87,158.43,158.87,5172.0,127.9227,128.2779,127.9227,128.2779,5172.0
2017-06-26 11:40:00,158.84,159.09,158.82,159.05,8056.0,128.2537,128.4556,128.2376,128.4233,8056.0
2017-06-26 11:45:00,159.04,159.1,158.95,159.09,4600.0,128.4152,128.4636,128.3425,128.4556,4600.0
2017-06-26 11:50:00,159.13,159.31,159.13,159.14,4900.0,128.4879,128.6332,128.4879,128.4959,4900.0
2017-06-26 11:55:00,159.1,159.1,158.98,159.04,3600.0,128.4636,128.4636,128.3667,128.4152,3600.0
2017-06-26 12:00:00,158.99,159.08,158.98,159.0,3615.0,128.3748,128.4475,128.3667,128.3829,3615.0
2017-06-26 12:05:00,158.98,159.04,158.91,159.04,8800.0,128.3667,128.4152,128.3102,128.4152,8800.0
2017-06-26 12:10:00,159.0,159.12,158.98,159.12,5949.0,128.3829,128.4798,128.3667,128.4798,5949.0
2017-06-26 12:15:00,159.11,159.13,159.0,159.07,5128.0,128.4717,128.4879,128.3829,128.4394,5128.0
2017-06-26 12:20:00,158.99,159.15,158.99,159.15,3455.0,128.3748,128.504,128.3748,128.504,3455.0
2017-06-26 12:25:00,159.11,159.11,158.8,158.87,2873.0,128.4717,128.4717,128.2214,128.2779,2873.0
2017-06-26 12:30:00,158.79,158.84,158.64,158.64,6680.0,128.2133,128.2537,128.0922,128.0922,6680.0
2017-06-26 12:35:00,158.71,158.72,158.57,158.69,3125.0,128.1487,128.1568,128.0357,128.1326,3125.0
2017-06-26 12:40:00,158.7,158.75,158.65,158.7,2792.0,128.1407,128.181,128.1003,128.1407,2792.0
2017-06-26 12:45:00,158.73,158.73,158.49,158.51,3600.0,128.1649,128.1649,127.9711,127.9872,3600.0
2017-06-26 12:50:00,158.56,158.71,158.49,158.67,2680.0,128.0276,128.1487,127.9711,128.1164,2680.0
2017-06-26 12:55:00,158.67,158.72,158.56,158.72,3618.0,128.1164,128.1568,128.0276,128.1568,3618.0
2017-06-26 13:00:00,158.73,158.78,158.62,158.62,3479.0,128.1649,128.2053,128.0761,128.0761,3479.0
2017-06-26 13:05:00,158.59,158.68,158.56,158.68,2425.0,128.0518,128.1245,128.0276,128.1245,2425.0
2017-06-26 13:10:00,158.63,158.7,158.59,158.7,2711.0,128.0841,128.1407,128.0518,128.1407,2711.0
2017-06-26 13:15:00,158.61,158.66,158.57,158.61,2900.0,128.068,128.1084,128.0357,128.068,2900.0
2017-06-26 13:20:00,158.57,158.67,158.57,158.67,2821.0,128.0357,128.1164,128.0357,128.1164,2821.0
2017-06-26 13:25:00,158.67,158.68,158.6,158.65,1478.0,128.1164,128.1245,128.0599,128.1003,1478.0
2017-06-26 13:30:00,158.67,158.74,158.67,158.72,2650.0,128.1164,128.173,128.1164,128.1568,2650.0
2017-06-26 13:35:00,158.72,158.72,158.59,158.68,4703.0,128.1568,128.1568,128.0518,128.1245,4703.0
2017-06-26 13:40:00,158.69,158.69,158.56,158.57,2600.0,128.1326,128.1326,128.0276,128.0357,2600.0
2017-06-26 13:45:00,158.61,158.67,158.5,158.5,2967.0,128.068,128.1164,127.9792,127.9792,2967.0
2017-06-26 13:50:00,158.5,158.68,158.48,158.67,4121.0,127.9792,128.1245,127.963,128.1164,4121.0
2017-06-26 13:55:00,158.7,158.82,158.7,158.82,2445.0,128.1407,128.2376,128.1407,128.2376,2445.0
2017-06-26 14:00:00,158.78,158.87,158.73,158.82,4500.0,128.2053,128.2779,128.1649,128.2376,4500.0
2017-06-26 14:05:00,158.84,158.84,158.74,158.74,1780.0,128.2537,128.2537,128.173,128.173,1780.0
2017-06-26 14:10:00,158.82,158.86,158.73,158.79,3624.0,128.2376,128.2699,128.1649,128.2133,3624.0
2017-06-26 14:15:00,158.77,158.91,158.75,158.9,11836.0,128.1972,128.3102,128.181,128.3021,11836.0
2017-06-26 14:20:00,158.86,158.92,158.86,158.88,1815.0,128.2699,128.3183,128.2699,128.286,1815.0
2017-06-26 14:25:00,158.9,159.0,158.89,158.94,5059.0,128.3021,128.3829,128.2941,128.3344,5059.0
2017-06-26 14:30:00,158.94,158.96,158.8,158.95,3373.0,128.3344,128.3506,128.2214,128.3425,3373.0
2017-06-26 14:35:00,158.97,158.99,158.89,158.99,3247.0,128.3587,128.3748,128.2941,128.3748,3247.0
2017-06-26 14:40:00,159.0,159.01,158.86,158.86,5891.0,128.3829,128.391,128.2699,128.2699,5891.0
2017-06-26 14:45:00,158.94,158.96,158.83,158.83,11447.0,128.3344,128.3506,128.2456,128.2456,11447.0
2017-06-26 14:50:00,158.86,158.91,158.79,158.88,2320.0,128.2699,128.3102,128.2133,128.286,2320.0
2017-06-26 14:55:00,158.89,158.98,158.83,158.98,2610.0,128.2941,128.3667,128.2456,128.3667,2610.0
2017-06-26 15:00:00,159.02,159.12,158.86,159.12,9204.0,128.399,128.4798,128.2699,128.4798,9204.0
2017-06-26 15:05:00,159.12,159.12,159.0,159.05,8502.0,128.4798,128.4798,128.3829,128.4233,8502.0
2017-06-26 15:10:00,159.05,159.11,158.98,159.07,11149.0,128.4233,128.4717,128.3667,128.4394,11149.0
2017-06-26 15:15:00,159.07,159.1,158.93,159.1,10597.0,128.4394,128.4636,128.3264,128.4636,10597.0
2017-06-26 15:20:00,159.11,159.14,158.96,159.01,11723.0,128.4717,128.4959,128.3506,128.391,11723.0
2017-06-26 15:25:00,158.97,159.06,158.96,159.05,7875.0,128.3587,128.4313,128.3506,128.4233,7875.0
2017-06-26 15:30:00,159.04,159.16,159.02,159.16,11326.0,128.4152,128.5121,128.399,128.5121,11326.0
2017-06-26 15:35:00,159.1,159.15,158.93,159.03,15667.0,128.4636,128.504,128.3264,128.4071,15667.0
2017-06-26 15:40:00,158.99,159.01,158.9,158.95,20762.0,128.3748,128.391,128.3021,128.3425,20762.0
2017-06-26 15:45:00,158.89,158.98,158.85,158.92,26907.0,128.2941,128.3667,128.2618,128.3183,26907.0
2017-06-26 15:50:00,158.93,158.95,158.69,158.7,34223.0,128.3264,128.3425,128.1326,128.1407,34223.0
2017-06-26 15:55:00,158.69,159.0,158.65,158.83,68559.0,128.1326,128.3829,128.1003,128.2456,68559.0
2017-06-27 09:30:00,159.04,159.1,158.64,158.95,20947.0,128.4152,128.4636,128.0922,128.3425,20947.0
2017-06-27 09:35:00,158.96,159.24,158.88,159.0,19938.0,128.3506,128.5767,128.286,128.3829,19938.0
2017-06-27 09:40:00,159.0,159.21,158.76,158.94,39299.0,128.3829,128.5525,128.1891,128.3344,39299.0
2017-06-27 09:45:00,158.96,159.27,158.94,159.21,10290.0,128.3506,128.6009,128.3344,128.5525,10290.0
2017-06-27 09:50:00,159.26,159.57,159.26,159.53,5601.0,128.5928,128.8431,128.5928,128.8108,5601.0
2017-06-27 09:55:00,159.53,159.75,159.49,159.75,21592.0,128.8108,128.9885,128.7785,128.9885,21592.0
2017-06-27 10:00:00,159.76,159.93,159.69,159.7,12922.0,128.9965,129.1338,128.94,128.9481,12922.0
2017-06-27 10:05:00,159.69,159.9,159.59,159.84,10681.0,128.94,129.1096,128.8593,129.0611,10681.0
2017-06-27 10:10:00,159.84,159.89,159.59,159.73,18578.0,129.0611,129.1015,128.8593,128.9723,18578.0
2017-06-27 10:15:00,159.69,159.91,159.66,159.91,9602.0,128.94,129.1177,128.9158,129.1177,9602.0
2017-06-27 10:20:00,159.78,159.89,159.67,159.72,24316.0,129.0127,129.1015,128.9239,128.9643,24316.0
2017-06-27 10:25:00,159.75,159.82,159.63,159.75,10767.0,128.9885,129.045,128.8916,128.9885,10767.0
2017-06-27 10:30:00,159.75,159.81,159.55,159.75,7172.0,128.9885,129.0369,128.827,128.9885,7172.0
2017-06-27 10:35:00,159.75,159.86,159.67,159.79,8186.0,128.9885,129.0773,128.9239,129.0208,8186.0
2017-06-27 10:40:00,159.82,159.82,159.6,159.61,6047.0,129.045,129.045,128.8674,128.8754,6047.0
2017-06-27 10:45:00,159.66,159.77,159.58,159.75,4204.0,128.9158,129.0046,128.8512,128.9885,4204.0
2017-06-27 10:50:00,159.75,159.77,159.68,159.7,11205.0,128.9885,129.0046,128.932,128.9481,11205.0
2017-06-27 10:55:00,159.7,159.82,159.68,159.76,13600.0,128.9481,129.045,128.932,128.9965,13600.0
2017-06-27 11:00:00,159.75,159.79,159.68,159.74,24021.0,128.9885,129.0208,128.932,128.9804,24021.0
2017-06-27 11:05:00,159.74,159.81,159.71,159.81,23268.0,128.9804,129.0369,128.9562,129.0369,23268.0
2017-06-27 11:10:00,159.76,159.79,159.71,159.72,10451.0,128.9965,129.0208,128.9562,128.9643,10451.0
2017-06-27 11:15:00,159.72,159.73,159.65,159.65,5065.0,128.9643,128.9723,128.9077,128.9077,5065.0
2017-06-27 11:20:00,159.67,159.77,159.58,159.58,5107.0,128.9239,129.0046,128.8512,128.8512,5107.0
2017-06-27 11:25:00,159.58,159.68,159.49,159.52,3942.0,128.8512,128.932,128.7785,128.8028,3942.0
2017-06-27 11:30:00,159.52,159.59,159.14,159.15,18887.0,128.8028,128.8593,128.4959,128.504,18887.0
2017-06-27 11:35:00,159.21,159.4,159.06,159.31,7885.0,128.5525,128.7059,128.4313,128.6332,7885.0
2017-06-27 11:40:00,159.42,159.48,159.39,159.48,1034.0,128.722,128.7705,128.6978,128.7705,1034.0
2017-06-27 11:45:00,159.52,159.83,159.52,159.74,7433.0,128.8028,129.0531,128.8028,128.9804,7433.0
2017-06-27 11:50:00,159.74,159.81,159.58,159.69,5501.0,128.9804,129.0369,128.8512,128.94,5501.0
2017-06-27 11:55:00,159.68,159.87,159.64,159.75,12662.0,128.932,129.0854,128.8997,128.9885,12662.0
2017-06-27 12:00:00,159.64,159.8,159.59,159.77,4964.0,128.8997,129.0288,128.8593,129.0046,4964.0
2017-06-27 12:05:00,159.72,159.88,159.71,159.79,18996.0,128.9643,129.0934,128.9562,129.0208,18996.0
2017-06-27 12:10:00,159.8,159.89,159.75,159.88,2700.0,129.0288,129.1015,128.9885,129.0934,2700.0
2017-06-27 12:15:00,159.91,160.04,159.91,159.99,4102.0,129.1177,129.2226,129.1177,129.1823,4102.0
2017-06-27 12:20:00,159.95,159.96,159.83,159.96,1215.0,129.15,129.158,129.0531,129.158,1215.0
2017-06-27 12:25:00,159.97,159.98,159.9,159.93,500.0,129.1661,129.1742,129.1096,129.1338,500.0
2017-06-27 12:30:00,159.94,159.96,159.86,159.92,3600.0,129.1419,129.158,129.0773,129.1257,3600.0
2017-06-27 12:35:00,159.89,160.02,159.78,159.81,26874.0,129.1015,129.2065,129.0127,129.0369,26874.0
2017-06-27 12:40:00,159.75,159.79,159.65,159.75,26759.0,128.9885,129.0208,128.9077,128.9885,26759.0
2017-06-27 12:45:00,159.75,159.79,159.69,159.7,7138.0,128.9885,129.0208,128.94,128.9481,7138.0
2017-06-27 12:50:00,159.69,159.72,159.54,159.62,2920.0,128.94,128.9643,128.8189,128.8835,2920.0
2017-06-27 12:55:00,159.63,159.63,159.52,159.54,2000.0,128.8916,128.8916,128.8028,128.8189,2000.0
2017-06-27 13:00:00,159.5,159.63,159.44,159.63,3601.0,128.7866,128.8916,128.7382,128.8916,3601.0
2017-06-27 13:05:00,159.55,159.69,159.46,159.6,13042.0,128.827,128.94,128.7543,128.8674,13042.0
2017-06-27 13:10:00,159.59,159.62,159.22,159.22,15014.0,128.8593,128.8835,128.5605,128.5605,15014.0
2017-06-27 13:15:00,159.24,159.32,159.16,159.29,3252.0,128.5767,128.6413,128.5121,128.6171,3252.0
2017-06-27 13:20:00,159.27,159.37,159.24,159.27,2044.0,128.6009,128.6816,128.5767,128.6009,2044.0
2017-06-27 13:25:00,159.26,159.31,159.18,159.18,1500.0,128.5928,128.6332,128.5282,128.5282,1500.0
2017-06-27 13:30:00,159.17,159.19,158.95,158.95,7061.0,128.5202,128.5363,128.3425,128.3425,7061.0
2017-06-27 13:35:00,159.03,159.19,158.68,158.71,7626.0,128.4071,128.5363,128.1245,128.1487,7626.0
2017-06-27 13:40:00,158.66,158.76,158.64,158.75,7179.0,128.1084,128.1891,128.0922,128.181,7179.0
2017-06-27 13:45:00,158.73,158.87,158.62,158.78,11441.0,128.1649,128.2779,128.0761,128.2053,11441.0
2017-06-27 13:50:00,158.81,159.15,158.78,159.11,6142.0,128.2295,128.504,128.2053,128.4717,6142.0
2017-06-27 13:55:00,159.09,159.26,159.09,159.15,12018.0,128.4556,128.5928,128.4556,128.504,12018.0
2017-06-27 14:00:00,159.19,159.23,158.94,158.94,3165.0,128.5363,128.5686,128.3344,128.3344,3165.0
2017-06-27 14:05:00,158.94,158.94,158.65,158.65,4849.0,128.3344,128.3344,128.1003,128.1003,4849.0
2017-06-27 14:10:00,158.64,158.69,158.55,158.61,7752.0,128.0922,128.1326,128.0195,128.068,7752.0
2017-06-27 14:15:00,158.58,158.86,158.52,158.82,9635.0,128.0438,128.2699,127.9953,128.2376,9635.0
2017-06-27 14:20:00,158.88,158.97,158.77,158.79,18182.0,128.286,128.3587,128.1972,128.2133,18182.0
2017-06-27 14:25:00,158.8,159.07,158.79,159.01,5486.0,128.2214,128.4394,128.2133,128.391,5486.0
2017-06-27 14:30:00,159.0,159.09,158.95,159.01,8640.0,128.3829,128.4556,128.3425,128.391,8640.0
2017-06-27 14:35:00,158.95,158.96,158.92,158.94,2545.0,128.3425,128.3506,128.3183,128.3344,2545.0
2017-06-27 14:40:00,158.95,159.01,158.86,159.0,20416.0,128.3425,128.391,128.2699,128.3829,20416.0
2017-06-27 14:45:00,159.01,159.17,158.97,159.01,14410.0,128.391,128.5202,128.3587,128.391,14410.0
2017-06-27 14:50:00,159.07,159.13,159.03,159.07,9768.0,128.4394,128.4879,128.4071,128.4394,9768.0
2017-06-27 14:55:00,159.05,159.12,159.03,159.1,9109.0,128.4233,128.4798,128.4071,128.4636,9109.0
2017-06-27 15:00:00,159.14,159.18,159.06,159.15,11659.0,128.4959,128.5282,128.4313,128.504,11659.0
2017-06-27 15:05:00,159.16,159.18,158.98,158.99,5973.0,128.5121,128.5282,128.3667,128.3748,5973.0
2017-06-27 15:10:00,159.07,159.07,158.97,159.0,6325.0,128.4394,128.4394,128.3587,128.3829,6325.0
2017-06-27 15:15:00,159.02,159.02,158.83,158.9,7280.0,128.399,128.399,128.2456,128.3021,7280.0
2017-06-27 15:20:00,158.9,158.94,158.73,158.9,13839.0,128.3021,128.3344,128.1649,128.3021,13839.0
2017-06-27 15:25:00,158.9,158.93,158.82,158.9,14377.0,128.3021,128.3264,128.2376,128.3021,14377.0
2017-06-27 15:30:00,158.9,158.91,158.73,158.73,9745.0,128.3021,128.3102,128.1649,128.1649,9745.0
2017-06-27 15:35:00,158.75,158.82,158.63,158.79,14864.0,128.181,128.2376,128.0841,128.2133,14864.0
2017-06-27 15:40:00,158.77,158.78,158.49,158.51,31351.0,128.1972,128.2053,127.9711,127.9872,31351.0
2017-06-27 15:45:00,158.5,158.73,158.26,158.3,56669.0,127.9792,128.1649,127.7854,127.8177,56669.0
2017-06-27 15:50:00,158.32,158.35,157.78,157.93,75465.0,127.8338,127.8581,127.3978,127.5189,75465.0
2017-06-27 15:55:00,157.92,158.33,157.89,158.25,78573.0,127.5109,127.8419,127.4866,127.7773,78573.0
2017-06-28 09:30:00,159.6,159.94,159.52,159.52,19603.0,128.8674,129.1419,128.8028,128.8028,19603.0
2017-06-28 09:35:00,159.54,159.55,159.15,159.19,3525.0,128.8189,128.827,128.504,128.5363,3525.0
2017-06-28 09:40:00,159.22,159.38,159.15,159.27,3950.0,128.5605,128.6897,128.504,128.6009,3950.0
2017-06-28 09:45:00,159.15,159.15,158.79,159.08,6308.0,128.504,128.504,128.2133,128.4475,6308.0
2017-06-28 09:50:00,159.05,159.24,159.04,159.16,9036.0,128.4233,128.5767,128.4152,128.5121,9036.0
2017-06-28 09:55:00,159.17,160.05,159.15,159.98,29838.0,128.5202,129.2307,128.504,129.1742,29838.0
2017-06-28 10:00:00,159.97,160.2,159.84,160.12,9540.0,129.1661,129.3518,129.0611,129.2872,9540.0
2017-06-28 10:05:00,160.07,160.35,160.05,160.22,18557.0,129.2469,129.4729,129.2307,129.368,18557.0
2017-06-28 10:10:00,160.24,160.79,160.19,160.79,34009.0,129.3841,129.8282,129.3437,129.8282,34009.0
2017-06-28 10:15:00,160.79,161.15,160.74,160.97,18094.0,129.8282,130.1189,129.7878,129.9735,18094.0
2017-06-28 10:20:00,160.94,161.03,160.79,160.84,10145.0,129.9493,130.022,129.8282,129.8686,10145.0
2017-06-28 10:25:00,160.78,160.84,160.53,160.53,15455.0,129.8201,129.8686,129.6183,129.6183,15455.0
2017-06-28 10:30:00,160.62,160.7,160.4,160.6,11385.0,129.6909,129.7555,129.5133,129.6748,11385.0
2017-06-28 10:35:00,160.62,160.64,160.48,160.57,30672.0,129.6909,129.7071,129.5779,129.6506,30672.0
2017-06-28 10:40:00,160.51,160.67,160.47,160.62,10118.0,129.6021,129.7313,129.5698,129.6909,10118.0
2017-06-28 10:45:00,160.64,160.64,160.27,160.27,12710.0,129.7071,129.7071,129.4083,129.4083,12710.0
2017-06-28 10:50:00,160.21,160.41,160.21,160.34,9779.0,129.3599,129.5214,129.3599,129.4649,9779.0
2017-06-28 10:55:00,160.35,160.39,160.24,160.24,8066.0,129.4729,129.5052,129.3841,129.3841,8066.0
2017-06-28 11:00:00,160.31,160.53,160.26,160.53,16911.0,129.4406,129.6183,129.4003,129.6183,16911.0
2017-06-28 11:05:00,160.59,160.65,160.5,160.59,8955.0,129.6667,129.7152,129.5941,129.6667,8955.0
2017-06-28 11:10:00,160.58,160.59,160.49,160.59,2728.0,129.6586,129.6667,129.586,129.6667,2728.0
2017-06-28 11:15:00,160.57,160.6,160.36,160.45,8614.0,129.6506,129.6748,129.481,129.5537,8614.0
2017-06-28 11:20:00,160.49,160.55,160.44,160.55,1925.0,129.586,129.6344,129.5456,129.6344,1925.0
2017-06-28 11:25:00,160.48,160.56,160.37,160.37,4955.0,129.5779,129.6425,129.4891,129.4891,4955.0
2017-06-28 11:30:00,160.39,160.62,160.38,160.56,7365.0,129.5052,129.6909,129.4972,129.6425,7365.0
2017-06-28 11:35:00,160.6,160.68,160.59,160.61,21751.0,129.6748,129.7394,129.6667,129.6829,21751.0
2017-06-28 11:40:00,160.61,160.61,160.47,160.51,800.0,129.6829,129.6829,129.5698,129.6021,800.0
2017-06-28 11:45:00,160.56,160.72,160.56,160.62,3703.0,129.6425,129.7717,129.6425,129.6909,3703.0
2017-06-28 11:50:00,160.66,161.0,160.62,160.9,9231.0,129.7232,129.9978,129.6909,129.917,9231.0
2017-06-28 11:55:00,160.95,161.23,160.91,161.23,14029.0,129.9574,130.1835,129.9251,130.1835,14029.0
2017-06-28 12:00:00,161.08,161.23,161.07,161.13,4405.0,130.0624,130.1835,130.0543,130.1027,4405.0
2017-06-28 12:05:00,161.14,161.22,161.13,161.22,2180.0,130.1108,130.1754,130.1027,130.1754,2180.0
2017-06-28 12:10:00,161.17,161.23,161.13,161.16,2576.0,130.135,130.1835,130.1027,130.127,2576.0
2017-06-28 12:15:00,161.14,161.15,161.01,161.12,3700.0,130.1108,130.1189,130.0058,130.0947,3700.0
2017-06-28 12:20:00,161.08,161.16,161.06,161.07,2870.0,130.0624,130.127,130.0462,130.0543,2870.0
2017-06-28 12:25:00,161.14,161.38,161.07,161.34,12653.0,130.1108,130.3046,130.0543,130.2723,12653.0
2017-06-28 12:30:00,161.34,161.4,161.24,161.27,7647.0,130.2723,130.3207,130.1916,130.2158,7647.0
2017-06-28 12:35:00,161.22,161.26,161.16,161.2,7497.0,130.1754,130.2077,130.127,130.1593,7497.0
2017-06-28 12:40:00,161.22,161.29,161.2,161.29,2522.0,130.1754,130.2319,130.1593,130.2319,2522.0
2017-06-28 12:45:00,161.28,161.31,161.25,161.3,1437.0,130.2239,130.2481,130.1996,130.24,1437.0
2017-06-28 12:50:00,161.34,161.44,161.34,161.4,5075.0,130.2723,130.353,130.2723,130.3207,5075.0
2017-06-28 12:55:00,161.4,161.46,161.32,161.36,5560.0,130.3207,130.3692,130.2562,130.2885,5560.0
2017-06-28 13:00:00,161.38,161.38,161.31,161.32,2884.0,130.3046,130.3046,130.2481,130.2562,2884.0
2017-06-28 13:05:00,161.27,161.3,161.24,161.28,1519.0,130.2158,130.24,130.1916,130.2239,1519.0
2017-06-28 13:10:00,161.26,161.38,161.24,161.3,3385.0,130.2077,130.3046,130.1916,130.24,3385.0
2017-06-28 13:15:00,161.3,161.37,161.3,161.37,1647.0,130.24,130.2965,130.24,130.2965,1647.0
2017-06-28 13:20:00,161.38,161.42,161.38,161.42,1729.0,130.3046,130.3369,130.3046,130.3369,1729.0
2017-06-28 13:25:00,161.45,161.52,161.4,161.47,4425.0,130.3611,130.4176,130.3207,130.3773,4425.0
2017-06-28 13:30:00,161.5,161.53,161.44,161.45,1100.0,130.4015,130.4257,130.353,130.3611,1100.0
2017-06-28 13:35:00,161.45,161.53,161.38,161.41,2731.0,130.3611,130.4257,130.3046,130.3288,2731.0
2017-06-28 13:40:00,161.44,161.47,161.29,161.31,4309.0,130.353,130.3773,130.2319,130.2481,4309.0
2017-06-28 13:45:00,161.31,161.42,161.31,161.4,3383.0,130.2481,130.3369,130.2481,130.3207,3383.0
2017-06-28 13:50:00,161.41,161.56,161.41,161.47,1501.0,130.3288,130.4499,130.3288,130.3773,1501.0
2017-06-28 13:55:00,161.41,161.59,161.38,161.5,5932.0,130.3288,130.4742,130.3046,130.4015,5932.0
2017-06-28 14:00:00,161.5,161.53,161.43,161.47,1700.0,130.4015,130.4257,130.345,130.3773,1700.0
2017-06-28 14:05:00,161.43,161.58,161.42,161.58,2133.0,130.345,130.4661,130.3369,130.4661,2133.0
2017-06-28 14:10:00,161.56,161.63,161.54,161.59,11169.0,130.4499,130.5065,130.4338,130.4742,11169.0
2017-06-28 14:15:00,161.61,161.69,161.57,161.62,4758.0,130.4903,130.5549,130.458,130.4984,4758.0
2017-06-28 14:20:00,161.58,161.59,161.48,161.54,2544.0,130.4661,130.4742,130.3853,130.4338,2544.0
2017-06-28 14:25:00,161.53,161.53,161.43,161.43,3500.0,130.4257,130.4257,130.345,130.345,3500.0
2017-06-28 14:30:00,161.44,161.56,161.39,161.49,4994.0,130.353,130.4499,130.3127,130.3934,4994.0
2017-06-28 14:35:00,161.47,161.51,161.4,161.46,3747.0,130.3773,130.4096,130.3207,130.3692,3747.0
2017-06-28 14:40:00,161.49,161.49,161.38,161.47,3279.0,130.3934,130.3934,130.3046,130.3773,3279.0
2017-06-28 14:45:00,161.47,161.53,161.43,161.49,9651.0,130.3773,130.4257,130.345,130.3934,9651.0
2017-06-28 14:50:00,161.49,161.51,161.32,161.32,4424.0,130.3934,130.4096,130.2562,130.2562,4424.0
2017-06-28 14:55:00,161.39,161.41,161.34,161.38,5675.0,130.3127,130.3288,130.2723,130.3046,5675.0
2017-06-28 15:00:00,161.35,161.43,161.27,161.37,7259.0,130.2804,130.345,130.2158,130.2965,7259.0
2017-06-28 15:05:00,161.36,161.47,161.35,161.44,7946.0,130.2885,130.3773,130.2804,130.353,7946.0
2017-06-28 15:10:00,161.43,161.43,161.36,161.36,4864.0,130.345,130.345,130.2885,130.2885,4864.0
2017-06-28 15:15:00,161.39,161.48,161.39,161.45,8445.0,130.3127,130.3853,130.3127,130.3611,8445.0
2017-06-28 15:20:00,161.4,161.44,161.33,161.44,8175.0,130.3207,130.353,130.2642,130.353,8175.0
2017-06-28 15:25:00,161.4,161.62,161.38,161.56,11338.0,130.3207,130.4984,130.3046,130.4499,11338.0
2017-06-28 15:30:00,161.59,161.69,161.54,161.69,19297.0,130.4742,130.5549,130.4338,130.5549,19297.0
2017-06-28 15:35:00,161.69,161.74,161.56,161.72,18250.0,130.5549,130.5953,130.4499,130.5791,18250.0
2017-06-28 15:40:00,161.72,161.74,161.59,161.71,17582.0,130.5791,130.5953,130.4742,130.5711,17582.0
2017-06-28 15:45:00,161.7,161.72,161.59,161.63,22957.0,130.563,130.5791,130.4742,130.5065,22957.0
2017-06-28 15:50:00,161.64,161.87,161.64,161.85,33046.0,130.5145,130.7002,130.5145,130.6841,33046.0
2017-06-28 15:55:00,161.85,161.86,161.42,161.51,70193.0,130.6841,130.6922,130.3369,130.4096,70193.0
2017-06-29 09:30:00,161.81,162.07,161.27,161.98,13272.0,130.6518,130.8617,130.2158,130.7891,13272.0
2017-06-29 09:35:00,161.87,162.09,161.59,161.9,8530.0,130.7002,130.8779,130.4742,130.7245,8530.0
2017-06-29 09:40:00,161.85,162.24,161.85,162.09,12542.0,130.6841,130.999,130.6841,130.8779,12542.0
2017-06-29 09:45:00,162.14,162.14,161.67,162.14,19144.0,130.9183,130.9183,130.5388,130.9183,19144.0
2017-06-29 09:50:00,162.17,162.19,161.92,161.93,10381.0,130.9425,130.9586,130.7406,130.7487,10381.0
2017-06-29 09:55:00,161.91,161.92,161.59,161.62,1900.0,130.7325,130.7406,130.4742,130.4984,1900.0
2017-06-29 10:00:00,161.67,161.67,161.04,161.04,4768.0,130.5388,130.5388,130.0301,130.0301,4768.0
2017-06-29 10:05:00,161.01,161.01,160.81,160.82,2760.0,130.0058,130.0058,129.8444,129.8524,2760.0
2017-06-29 10:10:00,160.82,160.82,160.47,160.63,8962.0,129.8524,129.8524,129.5698,129.699,8962.0
2017-06-29 10:15:00,160.65,160.87,160.55,160.79,8200.0,129.7152,129.8928,129.6344,129.8282,8200.0
2017-06-29 10:20:00,160.73,160.89,160.72,160.81,2300.0,129.7798,129.909,129.7717,129.8444,2300.0
2017-06-29 10:25:00,160.76,161.27,160.69,161.26,6099.0,129.804,130.2158,129.7475,130.2077,6099.0
2017-06-29 10:30:00,161.17,161.17,160.99,161.01,14312.0,130.135,130.135,129.9897,130.0058,14312.0
2017-06-29 10:35:00,161.03,161.32,160.95,161.2,6327.0,130.022,130.2562,129.9574,130.1593,6327.0
2017-06-29 10:40:00,161.19,161.48,161.12,161.45,5318.0,130.1512,130.3853,130.0947,130.3611,5318.0
2017-06-29 10:45:00,161.49,161.54,161.46,161.53,2749.0,130.3934,130.4338,130.3692,130.4257,2749.0
2017-06-29 10:50:00,161.49,161.97,161.46,161.75,10879.0,130.3934,130.781,130.3692,130.6034,10879.0
2017-06-29 10:55:00,161.65,161.68,161.49,161.49,4200.0,130.5226,130.5468,130.3934,130.3934,4200.0
2017-06-29 11:00:00,161.55,161.58,161.43,161.46,3962.0,130.4419,130.4661,130.345,130.3692,3962.0
2017-06-29 11:05:00,161.53,161.53,161.32,161.38,9420.0,130.4257,130.4257,130.2562,130.3046,9420.0
2017-06-29 11:10:00,161.36,161.58,161.35,161.5,9120.0,130.2885,130.4661,130.2804,130.4015,9120.0
2017-06-29 11:15:00,161.55,161.55,161.38,161.44,4619.0,130.4419,130.4419,130.3046,130.353,4619.0
2017-06-29 11:20:00,161.38,161.46,161.32,161.42,10616.0,130.3046,130.3692,130.2562,130.3369,10616.0
2017-06-29 11:25:00,161.39,161.54,161.19,161.22,12968.0,130.3127,130.4338,130.1512,130.1754,12968.0
2017-06-29 11:30:00,161.16,161.16,160.56,161.01,5310.0,130.127,130.127,129.6425,130.0058,5310.0
2017-06-29 11:35:00,161.05,161.13,160.96,160.96,3300.0,130.0381,130.1027,129.9655,129.9655,3300.0
2017-06-29 11:40:00,160.88,160.88,160.63,160.81,3784.0,129.9009,129.9009,129.699,129.8444,3784.0
2017-06-29 11:45:00,160.86,161.09,160.86,161.07,4412.0,129.8847,130.0704,129.8847,130.0543,4412.0
2017-06-29 11:50:00,160.96,161.06,160.84,160.91,4556.0,129.9655,130.0462,129.8686,129.9251,4556.0
2017-06-29 11:55:00,160.86,160.86,160.7,160.7,2700.0,129.8847,129.8847,129.7555,129.7555,2700.0
2017-06-29 12:00:00,160.58,160.92,160.42,160.7,7693.0,129.6586,129.9332,129.5295,129.7555,7693.0
2017-06-29 12:05:00,160.82,160.92,160.6,160.8,12442.0,129.8524,129.9332,129.6748,129.8363,12442.0
2017-06-29 12:10:00,160.78,160.88,160.74,160.84,3860.0,129.8201,129.9009,129.7878,129.8686,3860.0
2017-06-29 12:15:00,160.79,160.79,160.59,160.59,3178.0,129.8282,129.8282,129.6667,129.6667,3178.0
2017-06-29 12:20:00,160.55,160.73,160.54,160.66,2600.0,129.6344,129.7798,129.6264,129.7232,2600.0
2017-06-29 12:25:00,160.58,160.58,160.37,160.37,2816.0,129.6586,129.6586,129.4891,129.4891,2816.0
2017-06-29 12:30:00,160.33,160.47,160.26,160.26,3382.0,129.4568,129.5698,129.4003,129.4003,3382.0
2017-06-29 12:35:00,160.24,160.37,160.24,160.31,2250.0,129.3841,129.4891,129.3841,129.4406,2250.0
2017-06-29 12:40:00,160.28,160.31,160.13,160.3,6124.0,129.4164,129.4406,129.2953,129.4326,6124.0
2017-06-29 12:45:00,160.26,160.39,160.18,160.19,14318.0,129.4003,129.5052,129.3357,129.3437,14318.0
2017-06-29 12:50:00,160.22,160.35,160.09,160.35,5700.0,129.368,129.4729,129.263,129.4729,5700.0
2017-06-29 12:55:00,160.25,160.27,160.08,160.1,3467.0,129.3922,129.4083,129.2549,129.2711,3467.0
2017-06-29 13:00:00,160.09,160.29,160.07,160.09,5012.0,129.263,129.4245,129.2469,129.263,5012.0
2017-06-29 13:05:00,160.11,160.12,159.86,160.01,5554.0,129.2792,129.2872,129.0773,129.1984,5554.0
2017-06-29 13:10:00,159.98,159.98,159.71,159.77,4441.0,129.1742,129.1742,128.9562,129.0046,4441.0
2017-06-29 13:15:00,159.81,159.86,159.7,159.73,14838.0,129.0369,129.0773,128.9481,128.9723,14838.0
2017-06-29 13:20:00,159.69,159.71,159.21,159.3,24078.0,128.94,128.9562,128.5525,128.6251,24078.0
2017-06-29 13:25:00,159.38,159.45,159.2,159.34,17539.0,128.6897,128.7462,128.5444,128.6574,17539.0
2017-06-29 13:30:00,159.34,159.75,159.33,159.66,17655.0,128.6574,128.9885,128.6493,128.9158,17655.0
2017-06-29 13:35:00,159.68,159.68,159.44,159.67,17304.0,128.932,128.932,128.7382,128.9239,17304.0
2017-06-29 13:40:00,159.75,159.8,159.58,159.64,11094.0,128.9885,129.0288,128.8512,128.8997,11094.0
2017-06-29 13:45:00,159.62,159.77,159.62,159.66,5840.0,128.8835,129.0046,128.8835,128.9158,5840.0
2017-06-29 13:50:00,159.63,159.7,159.57,159.62,4706.0,128.8916,128.9481,128.8431,128.8835,4706.0
2017-06-29 13:55:00,159.57,159.8,159.54,159.7,6508.0,128.8431,129.0288,128.8189,128.9481,6508.0
2017-06-29 14:00:00,159.69,159.77,159.66,159.75,4024.0,128.94,129.0046,128.9158,128.9885,4024.0
2017-06-29 14:05:00,159.76,159.96,159.73,159.83,6532.0,128.9965,129.158,128.9723,129.0531,6532.0
2017-06-29 14:10:00,159.85,160.15,159.81,160.12,4815.0,129.0692,129.3114,129.0369,129.2872,4815.0
2017-06-29 14:15:00,160.13,160.29,160.1,160.27,7466.0,129.2953,129.4245,129.2711,129.4083,7466.0
2017-06-29 14:20:00,160.24,160.58,160.24,160.48,7138.0,129.3841,129.6586,129.3841,129.5779,7138.0
2017-06-29 14:25:00,160.52,160.92,160.49,160.81,9438.0,129.6102,129.9332,129.586,129.8444,9438.0
2017-06-29 14:30:00,160.79,160.84,160.63,160.67,6800.0,129.8282,129.8686,129.699,129.7313,6800.0
2017-06-29 14:35:00,160.63,160.63,160.51,160.6,9249.0,129.699,129.699,129.6021,129.6748,9249.0
2017-06-29 14:40:00,160.58,160.63,160.53,160.54,7237.0,129.6586,129.699,129.6183,129.6264,7237.0
2017-06-29 14:45:00,160.5,160.52,160.37,160.38,2500.0,129.5941,129.6102,129.4891,129.4972,2500.0
2017-06-29 14:50:00,160.34,160.43,160.32,160.39,9502.0,129.4649,129.5375,129.4487,129.5052,9502.0
2017-06-29 14:55:00,160.36,160.39,160.29,160.39,6333.0,129.481,129.5052,129.4245,129.5052,6333.0
2017-06-29 15:00:00,160.4,160.61,160.4,160.56,4146.0,129.5133,129.6829,129.5133,129.6425,4146.0
2017-06-29 15:05:00,160.56,160.69,160.53,160.6,4000.0,129.6425,129.7475,129.6183,129.6748,4000.0
2017-06-29 15:10:00,160.58,160.7,160.42,160.64,3960.0,129.6586,129.7555,129.5295,129.7071,3960.0
2017-06-29 15:15:00,160.68,160.92,160.6,160.75,20158.0,129.7394,129.9332,129.6748,129.7959,20158.0
2017-06-29 15:20:00,160.76,160.89,160.56,160.56,7121.0,129.804,129.909,129.6425,129.6425,7121.0
2017-06-29 15:25:00,160.59,160.6,160.21,160.29,9050.0,129.6667,129.6748,129.3599,129.4245,9050.0
2017-06-29 15:30:00,160.29,160.73,160.29,160.69,9597.0,129.4245,129.7798,129.4245,129.7475,9597.0
2017-06-29 15:35:00,160.72,160.77,160.58,160.69,7456.0,129.7717,129.8121,129.6586,129.7475,7456.0
2017-06-29 15:40:00,160.68,160.69,160.41,160.41,10300.0,129.7394,129.7475,129.5214,129.5214,10300.0
2017-06-29 15:45:00,160.41,160.47,160.26,160.28,16683.0,129.5214,129.5698,129.4003,129.4164,16683.0
2017-06-29 15:50:00,160.29,160.35,160.21,160.31,24665.0,129.4245,129.4729,129.3599,129.4406,24665.0
2017-06-29 15:55:00,160.28,160.34,160.07,160.16,53076.0,129.4164,129.4649,129.2469,129.3195,53076.0
2017-06-30 09:30:00,160.72,160.79,160.13,160.74,10386.0,129.7717,129.8282,129.2953,129.7878,10386.0
2017-06-30 09:35:00,160.87,160.99,160.77,160.94,2239.0,129.8928,129.9897,129.8121,129.9493,2239.0
2017-06-30 09:40:00,160.9,161.37,160.84,161.24,8635.0,129.917,130.2965,129.8686,130.1916,8635.0
2017-06-30 09:45:00,161.28,161.52,161.24,161.52,10432.0,130.2239,130.4176,130.1916,130.4176,10432.0
2017-06-30 09:50:00,161.47,162.19,161.4,161.8,15873.0,130.3773,130.9586,130.3207,130.6437,15873.0
2017-06-30 09:55:00,161.74,161.89,161.59,161.73,6707.0,130.5953,130.7164,130.4742,130.5872,6707.0
2017-06-30 10:00:00,161.86,162.16,161.86,161.94,9405.0,130.6922,130.9344,130.6922,130.7568,9405.0
2017-06-30 10:05:00,161.91,162.07,161.82,161.88,7208.0,130.7325,130.8617,130.6599,130.7083,7208.0
2017-06-30 10:10:00,161.84,161.91,161.72,161.72,3100.0,130.676,130.7325,130.5791,130.5791,3100.0
2017-06-30 10:15:00,161.69,161.96,161.68,161.83,7400.0,130.5549,130.7729,130.5468,130.6679,7400.0
2017-06-30 10:20:00,161.64,161.65,161.42,161.52,3699.0,130.5145,130.5226,130.3369,130.4176,3699.0
2017-06-30 10:25:00,161.54,161.57,161.32,161.32,2600.0,130.4338,130.458,130.2562,130.2562,2600.0
2017-06-30 10:30:00,161.31,161.53,161.31,161.53,4162.0,130.2481,130.4257,130.2481,130.4257,4162.0
2017-06-30 10:35:00,161.53,161.79,161.39,161.39,4476.0,130.4257,130.6357,130.3127,130.3127,4476.0
2017-06-30 10:40:00,161.38,161.59,161.37,161.51,6223.0,130.3046,130.4742,130.2965,130.4096,6223.0
2017-06-30 10:45:00,161.45,161.45,161.24,161.4,6710.0,130.3611,130.3611,130.1916,130.3207,6710.0
2017-06-30 10:50:00,161.4,161.51,161.31,161.43,4051.0,130.3207,130.4096,130.2481,130.345,4051.0
2017-06-30 10:55:00,161.49,161.83,161.45,161.77,5074.0,130.3934,130.6679,130.3611,130.6195,5074.0
2017-06-30 11:00:00,161.79,161.9,161.72,161.9,5235.0,130.6357,130.7245,130.5791,130.7245,5235.0
2017-06-30 11:05:00,161.91,162.0,161.86,161.91,3082.0,130.7325,130.8052,130.6922,130.7325,3082.0
2017-06-30 11:10:00,161.91,161.94,161.75,161.88,4581.0,130.7325,130.7568,130.6034,130.7083,4581.0
2017-06-30 11:15:00,161.86,161.86,161.49,161.57,3902.0,130.6922,130.6922,130.3934,130.458,3902.0
2017-06-30 11:20:00,161.61,161.72,161.6,161.63,3192.0,130.4903,130.5791,130.4822,130.5065,3192.0
2017-06-30 11:25:00,161.56,161.61,161.46,161.56,4300.0,130.4499,130.4903,130.3692,130.4499,4300.0
2017-06-30 11:30:00,161.58,161.65,161.51,161.61,5609.0,130.4661,130.5226,130.4096,130.4903,5609.0
2017-06-30 11:35:00,161.61,161.72,161.61,161.72,3760.0,130.4903,130.5791,130.4903,130.5791,3760.0
2017-06-30 11:40:00,161.68,161.96,161.64,161.9,5123.0,130.5468,130.7729,130.5145,130.7245,5123.0
2017-06-30 11:45:00,161.89,161.95,161.79,161.91,2700.0,130.7164,130.7648,130.6357,130.7325,2700.0
2017-06-30 11:50:00,161.86,161.95,161.8,161.95,3400.0,130.6922,130.7648,130.6437,130.7648,3400.0
2017-06-30 11:55:00,161.95,162.06,161.93,162.03,4800.0,130.7648,130.8537,130.7487,130.8294,4800.0
2017-06-30 12:00:00,162.04,162.15,162.04,162.15,900.0,130.8375,130.9263,130.8375,130.9263,900.0
2017-06-30 12:05:00,162.11,162.16,161.96,161.96,9585.0,130.894,130.9344,130.7729,130.7729,9585.0
2017-06-30 12:10:00,161.96,162.13,161.96,162.09,9594.0,130.7729,130.9102,130.7729,130.8779,9594.0
2017-06-30 12:15:00,162.04,162.1,161.75,161.79,13489.0,130.8375,130.886,130.6034,130.6357,13489.0
2017-06-30 12:20:00,161.78,161.87,161.75,161.87,7730.0,130.6276,130.7002,130.6034,130.7002,7730.0
2017-06-30 12:25:00,161.91,161.99,161.84,161.93,2790.0,130.7325,130.7971,130.676,130.7487,2790.0
2017-06-30 12:30:00,161.96,162.08,161.93,162.0,4900.0,130.7729,130.8698,130.7487,130.8052,4900.0
2017-06-30 12:35:00,161.96,161.99,161.85,161.85,4500.0,130.7729,130.7971,130.6841,130.6841,4500.0
2017-06-30 12:40:00,161.85,161.87,161.73,161.76,5234.0,130.6841,130.7002,130.5872,130.6114,5234.0
2017-06-30 12:45:00,161.75,161.76,161.52,161.62,2800.0,130.6034,130.6114,130.4176,130.4984,2800.0
2017-06-30 12:50:00,161.62,161.65,161.53,161.63,2812.0,130.4984,130.5226,130.4257,130.5065,2812.0
2017-06-30 12:55:00,161.6,161.71,161.6,161.68,2433.0,130.4822,130.5711,130.4822,130.5468,2433.0
2017-06-30 13:00:00,161.65,161.85,161.62,161.77,8508.0,130.5226,130.6841,130.4984,130.6195,8508.0
2017-06-30 13:05:00,161.77,161.77,161.77,161.77,0.0,130.6195,130.6195,130.6195,130.6195,0.0
2017-06-30 13:10:00,161.81,161.9,161.8,161.85,5306.0,130.6518,130.7245,130.6437,130.6841,5306.0
2017-06-30 13:15:00,161.84,162.0,161.83,162.0,2300.0,130.676,130.8052,130.6679,130.8052,2300.0
2017-06-30 13:20:00,162.05,162.05,161.93,161.99,2279.0,130.8456,130.8456,130.7487,130.7971,2279.0
2017-06-30 13:25:00,162.0,162.07,161.95,161.99,3886.0,130.8052,130.8617,130.7648,130.7971,3886.0
2017-06-30 13:30:00,161.94,162.01,161.82,162.01,5402.0,130.7568,130.8133,130.6599,130.8133,5402.0
2017-06-30 13:35:00,161.99,162.02,161.95,161.97,3711.0,130.7971,130.8214,130.7648,130.781,3711.0
2017-06-30 13:40:00,161.93,162.13,161.91,162.1,7310.0,130.7487,130.9102,130.7325,130.886,7310.0
2017-06-30 13:45:00,162.1,162.2,162.1,162.2,3630.0,130.886,130.9667,130.886,130.9667,3630.0
2017-06-30 13:50:00,162.19,162.24,162.1,162.24,5929.0,130.9586,130.999,130.886,130.999,5929.0
2017-06-30 13:55:00,162.24,162.37,162.24,162.37,11560.0,130.999,131.104,130.999,131.104,11560.0
2017-06-30 14:00:00,162.36,162.42,162.27,162.3,8076.0,131.0959,131.1443,131.0232,131.0474,8076.0
2017-06-30 14:05:00,162.33,162.45,162.28,162.39,4170.0,131.0717,131.1686,131.0313,131.1201,4170.0
2017-06-30 14:10:00,162.4,162.5,162.32,162.5,6529.0,131.1282,131.2089,131.0636,131.2089,6529.0
2017-06-30 14:15:00,162.5,162.66,162.44,162.63,11996.0,131.2089,131.3381,131.1605,131.3139,11996.0
2017-06-30 14:20:00,162.68,162.82,162.61,162.77,10469.0,131.3543,131.4673,131.2978,131.4269,10469.0
2017-06-30 14:25:00,162.74,162.81,162.67,162.75,7505.0,131.4027,131.4592,131.3462,131.4108,7505.0
2017-06-30 14:30:00,162.77,162.93,162.71,162.92,8345.0,131.4269,131.5561,131.3785,131.5481,8345.0
2017-06-30 14:35:00,162.84,162.84,162.62,162.67,5533.0,131.4835,131.4835,131.3058,131.3462,5533.0
2017-06-30 14:40:00,162.7,162.74,162.64,162.64,2615.0,131.3704,131.4027,131.322,131.322,2615.0
2017-06-30 14:45:00,162.65,162.74,162.62,162.7,6342.0,131.33,131.4027,131.3058,131.3704,6342.0
2017-06-30 14:50:00,162.68,162.78,162.62,162.76,7565.0,131.3543,131.435,131.3058,131.4189,7565.0
2017-06-30 14:55:00,162.8,162.82,162.7,162.71,5987.0,131.4512,131.4673,131.3704,131.3785,5987.0
2017-06-30 15:00:00,162.72,162.85,162.71,162.77,7690.0,131.3866,131.4915,131.3785,131.4269,7690.0
2017-06-30 15:05:00,162.79,162.84,162.71,162.76,4550.0,131.4431,131.4835,131.3785,131.4189,4550.0
2017-06-30 15:10:00,162.74,162.78,162.63,162.7,11420.0,131.4027,131.435,131.3139,131.3704,11420.0
2017-06-30 15:15:00,162.69,162.75,162.67,162.75,10081.0,131.3623,131.4108,131.3462,131.4108,10081.0
2017-06-30 15:20:00,162.75,162.88,162.71,162.81,14101.0,131.4108,131.5158,131.3785,131.4592,14101.0
2017-06-30 15:25:00,162.83,163.26,162.81,163.15,29893.0,131.4754,131.8226,131.4592,131.7338,29893.0
2017-06-30 15:30:00,163.11,163.13,162.86,162.87,12405.0,131.7015,131.7176,131.4996,131.5077,12405.0
2017-06-30 15:35:00,162.9,162.94,162.87,162.89,14830.0,131.5319,131.5642,131.5077,131.5238,14830.0
2017-06-30 15:40:00,162.89,163.06,162.88,163.06,14115.0,131.5238,131.6611,131.5158,131.6611,14115.0
2017-06-30 15:45:00,163.04,163.28,163.03,163.16,24053.0,131.6449,131.8387,131.6369,131.7418,24053.0
2017-06-30 15:50:00,163.15,163.15,162.8,162.8,25240.0,131.7338,131.7338,131.4512,131.4512,25240.0
2017-06-30 15:55:00,162.8,162.83,162.18,162.23,74685.0,131.4512,131.4754,130.9506,130.9909,74685.0
2017-07-03 09:30:00,162.15,162.81,161.37,161.58,43620.0,130.9263,131.4592,130.2965,130.4661,43620.0
2017-07-03 09:35:00,161.61,162.12,161.39,161.89,28527.0,130.4903,130.9021,130.3127,130.7164,28527.0
2017-07-03 09:40:00,161.93,162.46,161.93,162.0,23120.0,130.7487,131.1766,130.7487,130.8052,23120.0
2017-07-03 09:45:00,162.06,162.18,161.56,162.06,12747.0,130.8537,130.9506,130.4499,130.8537,12747.0
2017-07-03 09:50:00,161.91,162.0,161.5,162.0,12096.0,130.7325,130.8052,130.4015,130.8052,12096.0
2017-07-03 09:55:00,161.9,161.91,161.6,161.6,10353.0,130.7245,130.7325,130.4822,130.4822,10353.0
2017-07-03 10:00:00,161.69,162.28,161.69,162.2,13406.0,130.5549,131.0313,130.5549,130.9667,13406.0
2017-07-03 10:05:00,162.14,162.7,162.12,162.57,8835.0,130.9183,131.3704,130.9021,131.2655,8835.0
2017-07-03 10:10:00,162.71,162.71,162.45,162.58,5672.0,131.3785,131.3785,131.1686,131.2735,5672.0
2017-07-03 10:15:00,162.68,162.95,162.68,162.87,9813.0,131.3543,131.5723,131.3543,131.5077,9813.0
2017-07-03 10:20:00,162.86,162.88,162.37,162.37,8246.0,131.4996,131.5158,131.104,131.104,8246.0
2017-07-03 10:25:00,162.45,162.49,162.21,162.33,12816.0,131.1686,131.2009,130.9748,131.0717,12816.0
2017-07-03 10:30:00,162.41,162.55,162.02,162.03,14767.0,131.1363,131.2493,130.8214,130.8294,14767.0
2017-07-03 10:35:00,162.05,162.33,162.03,162.28,12516.0,130.8456,131.0717,130.8294,131.0313,12516.0
2017-07-03 10:40:00,162.27,162.54,162.26,162.53,6520.0,131.0232,131.2412,131.0151,131.2332,6520.0
2017-07-03 10:45:00,162.46,162.75,162.42,162.73,6609.0,131.1766,131.4108,131.1443,131.3946,6609.0
2017-07-03 10:50:00,162.7,162.7,162.53,162.53,8808.0,131.3704,131.3704,131.2332,131.2332,8808.0
2017-07-03 10:55:00,162.52,162.73,162.46,162.73,10249.0,131.2251,131.3946,131.1766,131.3946,10249.0
2017-07-03 11:00:00,162.7,162.95,162.7,162.93,8469.0,131.3704,131.5723,131.3704,131.5561,8469.0
2017-07-03 11:05:00,162.94,163.15,162.93,163.14,16381.0,131.5642,131.7338,131.5561,131.7257,16381.0
2017-07-03 11:10:00,163.14,163.26,162.99,163.05,13594.0,131.7257,131.8226,131.6046,131.653,13594.0
2017-07-03 11:15:00,163.04,163.14,162.89,163.14,11849.0,131.6449,131.7257,131.5238,131.7257,11849.0
2017-07-03 11:20:00,163.22,163.23,163.07,163.2,12889.0,131.7903,131.7984,131.6692,131.7741,12889.0
2017-07-03 11:25:00,163.17,163.55,163.14,163.49,16968.0,131.7499,132.0567,131.7257,132.0083,16968.0
2017-07-03 11:30:00,163.49,163.56,163.41,163.47,19470.0,132.0083,132.0648,131.9437,131.9921,19470.0
2017-07-03 11:35:00,163.47,163.48,163.12,163.27,16957.0,131.9921,132.0002,131.7095,131.8307,16957.0
2017-07-03 11:40:00,163.31,163.36,163.29,163.33,4184.0,131.863,131.9033,131.8468,131.8791,4184.0
2017-07-03 11:45:00,163.35,163.36,163.07,163.08,18683.0,131.8953,131.9033,131.6692,131.6772,18683.0
2017-07-03 11:50:00,163.09,163.33,163.03,163.31,10186.0,131.6853,131.8791,131.6369,131.863,10186.0
2017-07-03 11:55:00,163.33,163.54,163.33,163.53,12037.0,131.8791,132.0487,131.8791,132.0406,12037.0
2017-07-03 12:00:00,163.55,163.66,163.5,163.6,13337.0,132.0567,132.1456,132.0164,132.0971,13337.0
2017-07-03 12:05:00,163.6,163.65,163.41,163.47,20067.0,132.0971,132.1375,131.9437,131.9921,20067.0
2017-07-03 12:10:00,163.44,163.46,163.38,163.39,11601.0,131.9679,131.9841,131.9195,131.9276,11601.0
2017-07-03 12:15:00,163.35,163.36,163.0,163.25,17235.0,131.8953,131.9033,131.6127,131.8145,17235.0
2017-07-03 12:20:00,163.3,163.32,163.19,163.19,7765.0,131.8549,131.871,131.7661,131.7661,7765.0
2017-07-03 12:25:00,163.21,163.35,163.21,163.28,10828.0,131.7822,131.8953,131.7822,131.8387,10828.0
2017-07-03 12:30:00,163.27,163.43,163.27,163.4,22281.0,131.8307,131.9599,131.8307,131.9356,22281.0
2017-07-03 12:35:00,163.43,163.53,163.37,163.53,16796.0,131.9599,132.0406,131.9114,132.0406,16796.0
2017-07-03 12:40:00,163.55,163.89,163.55,163.76,16489.0,132.0567,132.3313,132.0567,132.2263,16489.0
2017-07-03 12:45:00,163.73,163.73,163.58,163.65,18437.0,132.2021,132.2021,132.081,132.1375,18437.0
2017-07-03 12:50:00,163.64,163.83,163.64,163.8,17045.0,132.1294,132.2828,132.1294,132.2586,17045.0
2017-07-03 12:55:00,163.82,163.88,163.22,163.26,51645.0,132.2748,132.3232,131.7903,131.8226,51645.0
2017-07-05 09:30:00,163.38,163.39,162.98,163.39,19389.0,131.9195,131.9276,131.5965,131.9276,19389.0
2017-07-05 09:35:00,163.21,163.31,162.78,162.99,8212.0,131.7822,131.863,131.435,131.6046,8212.0
2017-07-05 09:40:00,163.09,163.84,163.09,163.43,15295.0,131.6853,132.2909,131.6853,131.9599,15295.0
2017-07-05 09:45:00,163.45,163.64,163.12,163.64,9427.0,131.976,132.1294,131.7095,132.1294,9427.0
2017-07-05 09:50:00,163.62,164.09,163.4,163.8,20593.0,132.1133,132.4928,131.9356,132.2586,20593.0
2017-07-05 09:55:00,163.78,163.85,163.52,163.79,5962.0,132.2425,132.299,132.0325,132.2505,5962.0
2017-07-05 10:00:00,163.89,163.96,163.21,163.25,10166.0,132.3313,132.3878,131.7822,131.8145,10166.0
2017-07-05 10:05:00,163.27,163.52,163.26,163.39,8300.0,131.8307,132.0325,131.8226,131.9276,8300.0
2017-07-05 10:10:00,163.4,163.4,162.88,162.88,8367.0,131.9356,131.9356,131.5158,131.5158,8367.0
2017-07-05 10:15:00,162.82,163.65,162.82,163.65,15370.0,131.4673,132.1375,131.4673,132.1375,15370.0
2017-07-05 10:20:00,163.67,163.87,163.46,163.74,12209.0,132.1536,132.3151,131.9841,132.2102,12209.0
2017-07-05 10:25:00,163.71,163.94,163.59,163.75,9601.0,132.1859,132.3716,132.089,132.2182,9601.0
2017-07-05 10:30:00,163.78,163.78,163.55,163.72,6809.0,132.2425,132.2425,132.0567,132.194,6809.0
2017-07-05 10:35:00,163.75,163.87,163.57,163.85,32777.0,132.2182,132.3151,132.0729,132.299,32777.0
2017-07-05 10:40:00,163.85,164.08,163.77,164.0,11714.0,132.299,132.4847,132.2344,132.4201,11714.0
2017-07-05 10:45:00,163.99,164.06,163.77,163.77,7214.0,132.412,132.4685,132.2344,132.2344,7214.0
2017-07-05 10:50:00,163.72,163.78,163.49,163.49,6949.0,132.194,132.2425,132.0083,132.0083,6949.0
2017-07-05 10:55:00,163.54,163.54,163.27,163.29,6574.0,132.0487,132.0487,131.8307,131.8468,6574.0
2017-07-05 11:00:00,163.39,163.51,163.31,163.34,5538.0,131.9276,132.0244,131.863,131.8872,5538.0
2017-07-05 11:05:00,163.3,163.43,163.26,163.4,6950.0,131.8549,131.9599,131.8226,131.9356,6950.0
2017-07-05 11:10:00,163.36,163.62,163.36,163.62,8435.0,131.9033,132.1133,131.9033,132.1133,8435.0
2017-07-05 11:15:00,163.62,163.72,163.47,163.57,6090.0,132.1133,132.194,131.9921,132.0729,6090.0
2017-07-05 11:20:00,163.54,163.54,163.29,163.47,10341.0,132.0487,132.0487,131.8468,131.9921,10341.0
2017-07-05 11:25:00,163.48,163.64,163.29,163.36,11130.0,132.0002,132.1294,131.8468,131.9033,11130.0
2017-07-05 11:30:00,163.33,163.41,163.12,163.41,8245.0,131.8791,131.9437,131.7095,131.9437,8245.0
2017-07-05 11:35:00,163.44,163.73,163.38,163.7,10441.0,131.9679,132.2021,131.9195,132.1779,10441.0
2017-07-05 11:40:00,163.73,163.9,163.73,163.74,8976.0,132.2021,132.3393,132.2021,132.2102,8976.0
2017-07-05 11:45:00,163.73,163.89,163.65,163.66,10489.0,132.2021,132.3313,132.1375,132.1456,10489.0
2017-07-05 11:50:00,163.69,163.89,163.68,163.84,3447.0,132.1698,132.3313,132.1617,132.2909,3447.0
2017-07-05 11:55:00,163.89,163.94,163.77,163.86,12798.0,132.3313,132.3716,132.2344,132.307,12798.0
2017-07-05 12:00:00,163.85,163.85,163.58,163.72,5182.0,132.299,132.299,132.081,132.194,5182.0
2017-07-05 12:05:00,163.68,163.83,163.66,163.83,2287.0,132.1617,132.2828,132.1456,132.2828,2287.0
2017-07-05 12:10:00,163.78,163.78,163.62,163.69,4550.0,132.2425,132.2425,132.1133,132.1698,4550.0
2017-07-05 12:15:00,163.78,164.05,163.78,164.05,2650.0,132.2425,132.4605,132.2425,132.4605,2650.0
2017-07-05 12:20:00,164.06,164.24,164.02,164.02,10750.0,132.4685,132.6139,132.4362,132.4362,10750.0
2017-07-05 12:25:00,164.08,164.33,164.08,164.26,7176.0,132.4847,132.6865,132.4847,132.63,7176.0
2017-07-05 12:30:00,164.31,164.44,164.29,164.36,8359.0,132.6704,132.7754,132.6542,132.7108,8359.0
2017-07-05 12:35:00,164.37,164.4,164.28,164.28,5550.0,132.7188,132.7431,132.6462,132.6462,5550.0
2017-07-05 12:40:00,164.26,164.3,164.08,164.22,5420.0,132.63,132.6623,132.4847,132.5977,5420.0
2017-07-05 12:45:00,164.2,164.25,164.07,164.17,9149.0,132.5816,132.622,132.4766,132.5574,9149.0
2017-07-05 12:50:00,164.18,164.22,164.11,164.18,19029.0,132.5654,132.5977,132.5089,132.5654,19029.0
2017-07-05 12:55:00,164.18,164.39,164.17,164.3,14805.0,132.5654,132.735,132.5574,132.6623,14805.0
2017-07-05 13:00:00,164.24,164.25,164.08,164.09,6577.0,132.6139,132.622,132.4847,132.4928,6577.0
2017-07-05 13:05:00,164.04,164.09,163.95,164.0,10105.0,132.4524,132.4928,132.3797,132.4201,10105.0
2017-07-05 13:10:00,164.1,164.22,164.08,164.11,2555.0,132.5008,132.5977,132.4847,132.5089,2555.0
2017-07-05 13:15:00,164.2,164.25,164.05,164.05,3198.0,132.5816,132.622,132.4605,132.4605,3198.0
2017-07-05 13:20:00,164.14,164.23,164.13,164.2,2924.0,132.5331,132.6058,132.5251,132.5816,2924.0
2017-07-05 13:25:00,164.25,164.3,164.11,164.11,4300.0,132.622,132.6623,132.5089,132.5089,4300.0
2017-07-05 13:30:00,164.13,164.16,164.01,164.16,3142.0,132.5251,132.5493,132.4282,132.5493,3142.0
2017-07-05 13:35:00,164.14,164.19,164.01,164.19,2700.0,132.5331,132.5735,132.4282,132.5735,2700.0
2017-07-05 13:40:00,164.18,164.28,163.94,164.16,9573.0,132.5654,132.6462,132.3716,132.5493,9573.0
2017-07-05 13:45:00,164.11,164.12,164.01,164.02,2260.0,132.5089,132.517,132.4282,132.4362,2260.0
2017-07-05 13:50:00,164.0,164.07,163.94,163.95,2000.0,132.4201,132.4766,132.3716,132.3797,2000.0
2017-07-05 13:55:00,163.94,163.94,163.65,163.65,4000.0,132.3716,132.3716,132.1375,132.1375,4000.0
2017-07-05 14:00:00,163.67,163.98,163.65,163.79,8892.0,132.1536,132.4039,132.1375,132.2505,8892.0
2017-07-05 14:05:00,163.8,163.92,163.48,163.77,13058.0,132.2586,132.3555,132.0002,132.2344,13058.0
2017-07-05 14:10:00,163.71,163.95,163.7,163.77,13443.0,132.1859,132.3797,132.1779,132.2344,13443.0
2017-07-05 14:15:00,163.86,163.91,163.63,163.73,9610.0,132.307,132.3474,132.1213,132.2021,9610.0
2017-07-05 14:20:00,163.72,163.83,163.6,163.8,4006.0,132.194,132.2828,132.0971,132.2586,4006.0
2017-07-05 14:25:00,163.81,163.85,163.71,163.79,9537.0,132.2667,132.299,132.1859,132.2505,9537.0
2017-07-05 14:30:00,163.74,163.9,163.71,163.71,3800.0,132.2102,132.3393,132.1859,132.1859,3800.0
2017-07-05 14:35:00,163.72,163.87,163.62,163.77,4888.0,132.194,132.3151,132.1133,132.2344,4888.0
2017-07-05 14:40:00,163.8,163.87,163.77,163.79,2749.0,132.2586,132.3151,132.2344,132.2505,2749.0
2017-07-05 14:45:00,163.85,163.91,163.74,163.74,5945.0,132.299,132.3474,132.2102,132.2102,5945.0
2017-07-05 14:50:00,163.77,163.98,163.76,163.87,8668.0,132.2344,132.4039,132.2263,132.3151,8668.0
2017-07-05 14:55:00,163.89,163.94,163.85,163.94,3579.0,132.3313,132.3716,132.299,132.3716,3579.0
2017-07-05 15:00:00,163.93,164.04,163.88,163.93,7169.0,132.3636,132.4524,132.3232,132.3636,7169.0
2017-07-05 15:05:00,163.94,164.03,163.92,163.97,4132.0,132.3716,132.4443,132.3555,132.3959,4132.0
2017-07-05 15:10:00,163.99,164.14,163.94,164.14,7591.0,132.412,132.5331,132.3716,132.5331,7591.0
2017-07-05 15:15:00,164.15,164.22,164.07,164.16,5200.0,132.5412,132.5977,132.4766,132.5493,5200.0
2017-07-05 15:20:00,164.17,164.19,163.98,164.01,7589.0,132.5574,132.5735,132.4039,132.4282,7589.0
2017-07-05 15:25:00,164.05,164.17,164.02,164.04,8296.0,132.4605,132.5574,132.4362,132.4524,8296.0
2017-07-05 15:30:00,164.03,164.24,164.03,164.18,9403.0,132.4443,132.6139,132.4443,132.5654,9403.0
2017-07-05 15:35:00,164.16,164.16,164.06,164.1,8621.0,132.5493,132.5493,132.4685,132.5008,8621.0
2017-07-05 15:40:00,164.1,164.26,164.09,164.23,12407.0,132.5008,132.63,132.4928,132.6058,12407.0
2017-07-05 15:45:00,164.16,164.21,164.09,164.11,22829.0,132.5493,132.5897,132.4928,132.5089,22829.0
2017-07-05 15:50:00,164.11,164.24,164.09,164.15,18571.0,132.5089,132.6139,132.4928,132.5412,18571.0
2017-07-05 15:55:00,164.16,164.24,164.05,164.08,57130.0,132.5493,132.6139,132.4605,132.4847,57130.0
2017-07-06 09:30:00,163.98,164.92,163.22,164.62,65594.0,132.4039,133.1629,131.7903,132.9207,65594.0
2017-07-06 09:35:00,164.72,165.49,164.71,165.49,63046.0,133.0014,133.6232,132.9934,133.6232,63046.0
2017-07-06 09:40:00,165.25,165.25,164.28,164.29,16077.0,133.4294,133.4294,132.6462,132.6542,16077.0
2017-07-06 09:45:00,164.36,164.7,163.73,164.23,20524.0,132.7108,132.9853,132.2021,132.6058,20524.0
2017-07-06 09:50:00,164.19,164.31,163.94,163.94,16305.0,132.5735,132.6704,132.3716,132.3716,16305.0
2017-07-06 09:55:00,164.01,164.46,164.0,164.33,28786.0,132.4282,132.7915,132.4201,132.6865,28786.0
2017-07-06 10:00:00,164.37,164.55,164.05,164.19,27765.0,132.7188,132.8642,132.4605,132.5735,27765.0
2017-07-06 10:05:00,164.16,164.5,164.16,164.41,10547.0,132.5493,132.8238,132.5493,132.7511,10547.0
2017-07-06 10:10:00,164.3,164.4,164.05,164.4,6850.0,132.6623,132.7431,132.4605,132.7431,6850.0
2017-07-06 10:15:00,164.36,164.36,164.15,164.31,5000.0,132.7108,132.7108,132.5412,132.6704,5000.0
2017-07-06 10:20:00,164.28,164.7,164.27,164.7,10937.0,132.6462,132.9853,132.6381,132.9853,10937.0
2017-07-06 10:25:00,164.68,165.15,164.68,164.92,14555.0,132.9692,133.3486,132.9692,133.1629,14555.0
2017-07-06 10:30:00,164.9,165.3,164.79,165.14,18534.0,133.1468,133.4698,133.058,133.3406,18534.0
2017-07-06 10:35:00,165.12,165.2,164.8,165.2,24006.0,133.3244,133.389,133.066,133.389,24006.0
2017-07-06 10:40:00,165.2,165.2,164.98,165.1,13420.0,133.389,133.389,133.2114,133.3083,13420.0
2017-07-06 10:45:00,165.1,165.23,164.92,165.16,16412.0,133.3083,133.4132,133.1629,133.3567,16412.0
2017-07-06 10:50:00,165.16,165.2,164.65,164.65,28292.0,133.3567,133.389,132.9449,132.9449,28292.0
2017-07-06 10:55:00,164.63,164.67,164.36,164.55,8762.0,132.9288,132.9611,132.7108,132.8642,8762.0
2017-07-06 11:00:00,164.61,165.25,164.58,165.25,9623.0,132.9126,133.4294,132.8884,133.4294,9623.0
2017-07-06 11:05:00,165.29,165.59,165.07,165.3,14105.0,133.4617,133.7039,133.2841,133.4698,14105.0
2017-07-06 11:10:00,165.28,165.33,165.06,165.19,13677.0,133.4536,133.494,133.276,133.3809,13677.0
2017-07-06 11:15:00,165.16,165.36,165.09,165.15,14671.0,133.3567,133.5182,133.3002,133.3486,14671.0
2017-07-06 11:20:00,165.15,165.23,165.13,165.23,4664.0,133.3486,133.4132,133.3325,133.4132,4664.0
2017-07-06 11:25:00,165.2,165.54,165.19,165.27,9961.0,133.389,133.6635,133.3809,133.4455,9961.0
2017-07-06 11:30:00,165.27,165.43,165.09,165.19,12332.0,133.4455,133.5747,133.3002,133.3809,12332.0
2017-07-06 11:35:00,165.23,165.56,165.19,165.56,10189.0,133.4132,133.6797,133.3809,133.6797,10189.0
2017-07-06 11:40:00,165.44,165.56,165.4,165.43,7260.0,133.5828,133.6797,133.5505,133.5747,7260.0
2017-07-06 11:45:00,165.39,165.43,165.21,165.23,11140.0,133.5424,133.5747,133.3971,133.4132,11140.0
2017-07-06 11:50:00,165.2,165.55,165.15,165.55,12332.0,133.389,133.6716,133.3486,133.6716,12332.0
2017-07-06 11:55:00,165.55,165.67,165.42,165.57,7226.0,133.6716,133.7685,133.5667,133.6878,7226.0
2017-07-06 12:00:00,165.54,165.61,165.42,165.56,9799.0,133.6635,133.7201,133.5667,133.6797,9799.0
2017-07-06 12:05:00,165.59,165.95,165.38,165.38,22046.0,133.7039,133.9946,133.5344,133.5344,22046.0
2017-07-06 12:10:00,165.38,165.58,165.33,165.34,6398.0,133.5344,133.6958,133.494,133.5021,6398.0
2017-07-06 12:15:00,165.3,165.55,165.3,165.53,8021.0,133.4698,133.6716,133.4698,133.6555,8021.0
2017-07-06 12:20:00,165.58,165.74,165.51,165.74,6556.0,133.6958,133.825,133.6393,133.825,6556.0
2017-07-06 12:25:00,165.62,165.63,165.12,165.24,6276.0,133.7281,133.7362,133.3244,133.4213,6276.0
2017-07-06 12:30:00,165.2,165.24,165.12,165.19,8050.0,133.389,133.4213,133.3244,133.3809,8050.0
2017-07-06 12:35:00,165.24,165.41,165.23,165.26,7714.0,133.4213,133.5586,133.4132,133.4375,7714.0
2017-07-06 12:40:00,165.22,165.22,165.02,165.1,7800.0,133.4052,133.4052,133.2437,133.3083,7800.0
2017-07-06 12:45:00,165.12,165.43,165.04,165.43,8251.0,133.3244,133.5747,133.2598,133.5747,8251.0
2017-07-06 12:50:00,165.42,165.46,165.29,165.29,4691.0,133.5667,133.599,133.4617,133.4617,4691.0
2017-07-06 12:55:00,165.31,165.4,165.19,165.25,6045.0,133.4778,133.5505,133.3809,133.4294,6045.0
2017-07-06 13:00:00,165.32,165.35,165.22,165.31,7049.0,133.4859,133.5101,133.4052,133.4778,7049.0
2017-07-06 13:05:00,165.34,165.47,165.27,165.4,4159.0,133.5021,133.607,133.4455,133.5505,4159.0
2017-07-06 13:10:00,165.39,165.7,165.3,165.4,27050.0,133.5424,133.7927,133.4698,133.5505,27050.0
2017-07-06 13:15:00,165.32,165.67,165.32,165.66,3441.0,133.4859,133.7685,133.4859,133.7604,3441.0
2017-07-06 13:20:00,165.6,165.66,165.36,165.44,6190.0,133.712,133.7604,133.5182,133.5828,6190.0
2017-07-06 13:25:00,165.4,165.48,165.34,165.48,3705.0,133.5505,133.6151,133.5021,133.6151,3705.0
2017-07-06 13:30:00,165.44,165.47,165.32,165.38,4751.0,133.5828,133.607,133.4859,133.5344,4751.0
2017-07-06 13:35:00,165.38,165.38,165.09,165.11,3725.0,133.5344,133.5344,133.3002,133.3163,3725.0
2017-07-06 13:40:00,165.09,165.13,164.86,164.86,4196.0,133.3002,133.3325,133.1145,133.1145,4196.0
2017-07-06 13:45:00,164.86,164.96,164.8,164.86,5961.0,133.1145,133.1952,133.066,133.1145,5961.0
2017-07-06 13:50:00,164.87,164.99,164.83,164.93,3110.0,133.1226,133.2195,133.0903,133.171,3110.0
2017-07-06 13:55:00,164.9,164.9,164.73,164.79,4500.0,133.1468,133.1468,133.0095,133.058,4500.0
2017-07-06 14:00:00,164.78,164.8,164.54,164.6,5606.0,133.0499,133.066,132.8561,132.9046,5606.0
2017-07-06 14:05:00,164.56,164.58,164.28,164.38,8064.0,132.8723,132.8884,132.6462,132.7269,8064.0
2017-07-06 14:10:00,164.31,164.43,164.28,164.39,6471.0,132.6704,132.7673,132.6462,132.735,6471.0
2017-07-06 14:15:00,164.37,164.41,164.25,164.35,6812.0,132.7188,132.7511,132.622,132.7027,6812.0
2017-07-06 14:20:00,164.4,164.44,164.33,164.35,6335.0,132.7431,132.7754,132.6865,132.7027,6335.0
2017-07-06 14:25:00,164.37,164.44,164.35,164.42,4755.0,132.7188,132.7754,132.7027,132.7592,4755.0
2017-07-06 14:30:00,164.41,164.59,164.3,164.58,10572.0,132.7511,132.8965,132.6623,132.8884,10572.0
2017-07-06 14:35:00,164.61,164.61,164.35,164.39,6695.0,132.9126,132.9126,132.7027,132.735,6695.0
2017-07-06 14:40:00,164.35,164.55,164.35,164.5,7860.0,132.7027,132.8642,132.7027,132.8238,7860.0
2017-07-06 14:45:00,164.49,164.49,164.35,164.44,8699.0,132.8157,132.8157,132.7027,132.7754,8699.0
2017-07-06 14:50:00,164.43,164.43,164.28,164.32,10902.0,132.7673,132.7673,132.6462,132.6785,10902.0
2017-07-06 14:55:00,164.37,164.49,164.31,164.45,10750.0,132.7188,132.8157,132.6704,132.7834,10750.0
2017-07-06 15:00:00,164.38,164.41,164.31,164.37,13437.0,132.7269,132.7511,132.6704,132.7188,13437.0
2017-07-06 15:05:00,164.37,164.41,164.23,164.37,13465.0,132.7188,132.7511,132.6058,132.7188,13465.0
2017-07-06 15:10:00,164.36,164.37,164.21,164.26,12377.0,132.7108,132.7188,132.5897,132.63,12377.0
2017-07-06 15:15:00,164.28,164.45,164.28,164.4,6400.0,132.6462,132.7834,132.6462,132.7431,6400.0
2017-07-06 15:20:00,164.37,164.37,164.14,164.2,15413.0,132.7188,132.7188,132.5331,132.5816,15413.0
2017-07-06 15:25:00,164.22,164.23,163.99,163.99,11789.0,132.5977,132.6058,132.412,132.412,11789.0
2017-07-06 15:30:00,164.02,164.12,163.91,164.01,13466.0,132.4362,132.517,132.3474,132.4282,13466.0
2017-07-06 15:35:00,164.03,164.07,163.83,163.94,17758.0,132.4443,132.4766,132.2828,132.3716,17758.0
2017-07-06 15:40:00,163.94,164.0,163.78,163.9,23366.0,132.3716,132.4201,132.2425,132.3393,23366.0
2017-07-06 15:45:00,163.96,164.05,163.92,163.98,19452.0,132.3878,132.4605,132.3555,132.4039,19452.0
2017-07-06 15:50:00,163.98,164.26,163.97,164.2,31182.0,132.4039,132.63,132.3959,132.5816,31182.0
2017-07-06 15:55:00,164.21,164.34,164.02,164.24,82954.0,132.5897,132.6946,132.4362,132.6139,82954.0
2017-07-07 09:30:00,165.0,165.21,164.51,165.1,24871.0,133.2275,133.3971,132.8319,133.3083,24871.0
2017-07-07 09:35:00,165.08,165.08,164.35,164.37,3894.0,133.2921,133.2921,132.7027,132.7188,3894.0
2017-07-07 09:40:00,164.44,164.66,164.3,164.39,12765.0,132.7754,132.953,132.6623,132.735,12765.0
2017-07-07 09:45:00,164.43,164.5,164.19,164.5,7518.0,132.7673,132.8238,132.5735,132.8238,7518.0
2017-07-07 09:50:00,164.58,164.63,164.49,164.55,6331.0,132.8884,132.9288,132.8157,132.8642,6331.0
2017-07-07 09:55:00,164.48,164.53,164.32,164.45,5060.0,132.8077,132.848,132.6785,132.7834,5060.0
2017-07-07 10:00:00,164.37,164.59,164.24,164.31,16511.0,132.7188,132.8965,132.6139,132.6704,16511.0
2017-07-07 10:05:00,164.25,164.27,163.75,163.75,5712.0,132.622,132.6381,132.2182,132.2182,5712.0
2017-07-07 10:10:00,163.8,164.21,163.8,164.16,4155.0,132.2586,132.5897,132.2586,132.5493,4155.0
2017-07-07 10:15:00,164.16,164.17,163.47,163.47,27530.0,132.5493,132.5574,131.9921,131.9921,27530.0
2017-07-07 10:20:00,163.55,163.64,163.22,163.22,29087.0,132.0567,132.1294,131.7903,131.7903,29087.0
2017-07-07 10:25:00,163.26,163.3,162.83,162.94,17648.0,131.8226,131.8549,131.4754,131.5642,17648.0
2017-07-07 10:30:00,162.95,163.11,162.83,162.84,17918.0,131.5723,131.7015,131.4754,131.4835,17918.0
2017-07-07 10:35:00,162.85,162.85,162.69,162.72,6801.0,131.4915,131.4915,131.3623,131.3866,6801.0
2017-07-07 10:40:00,162.8,162.93,162.76,162.87,17205.0,131.4512,131.5561,131.4189,131.5077,17205.0
2017-07-07 10:45:00,162.87,163.37,162.87,163.2,20480.0,131.5077,131.9114,131.5077,131.7741,20480.0
2017-07-07 10:50:00,163.16,163.25,163.01,163.09,5542.0,131.7418,131.8145,131.6207,131.6853,5542.0
2017-07-07 10:55:00,163.01,163.04,162.76,162.85,6947.0,131.6207,131.6449,131.4189,131.4915,6947.0
2017-07-07 11:00:00,162.89,162.97,162.79,162.88,5375.0,131.5238,131.5884,131.4431,131.5158,5375.0
2017-07-07 11:05:00,162.85,162.93,162.75,162.9,4514.0,131.4915,131.5561,131.4108,131.5319,4514.0
2017-07-07 11:10:00,162.88,162.92,162.66,162.66,7406.0,131.5158,131.5481,131.3381,131.3381,7406.0
2017-07-07 11:15:00,162.7,162.85,162.65,162.72,9194.0,131.3704,131.4915,131.33,131.3866,9194.0
2017-07-07 11:20:00,162.77,163.11,162.71,163.01,14850.0,131.4269,131.7015,131.3785,131.6207,14850.0
2017-07-07 11:25:00,162.96,163.38,162.87,163.3,17087.0,131.5804,131.9195,131.5077,131.8549,17087.0
2017-07-07 11:30:00,163.35,163.85,163.35,163.78,8569.0,131.8953,132.299,131.8953,132.2425,8569.0
2017-07-07 11:35:00,163.74,164.07,163.73,163.96,8589.0,132.2102,132.4766,132.2021,132.3878,8589.0
2017-07-07 11:40:00,163.96,164.02,163.88,163.97,4701.0,132.3878,132.4362,132.3232,132.3959,4701.0
2017-07-07 11:45:00,163.97,164.04,163.77,164.04,16800.0,132.3959,132.4524,132.2344,132.4524,16800.0
2017-07-07 11:50:00,164.05,164.29,164.04,164.25,8208.0,132.4605,132.6542,132.4524,132.622,8208.0
2017-07-07 11:55:00,164.36,164.45,164.31,164.38,5647.0,132.7108,132.7834,132.6704,132.7269,5647.0
2017-07-07 12:00:00,164.43,164.64,164.37,164.64,5020.0,132.7673,132.9369,132.7188,132.9369,5020.0
2017-07-07 12:05:00,164.62,164.67,164.51,164.62,5800.0,132.9207,132.9611,132.8319,132.9207,5800.0
2017-07-07 12:10:00,164.65,164.84,164.63,164.84,5054.0,132.9449,133.0983,132.9288,133.0983,5054.0
2017-07-07 12:15:00,164.91,164.91,164.69,164.81,2692.0,133.1549,133.1549,132.9772,133.0741,2692.0
2017-07-07 12:20:00,164.81,164.87,164.57,164.57,11522.0,133.0741,133.1226,132.8803,132.8803,11522.0
2017-07-07 12:25:00,164.6,164.68,164.52,164.68,3712.0,132.9046,132.9692,132.84,132.9692,3712.0
2017-07-07 12:30:00,164.65,164.75,164.6,164.63,8371.0,132.9449,133.0257,132.9046,132.9288,8371.0
2017-07-07 12:35:00,164.67,164.67,164.43,164.43,4300.0,132.9611,132.9611,132.7673,132.7673,4300.0
2017-07-07 12:40:00,164.43,164.87,164.43,164.75,10761.0,132.7673,133.1226,132.7673,133.0257,10761.0
2017-07-07 12:45:00,164.75,164.89,164.73,164.73,4775.0,133.0257,133.1387,133.0095,133.0095,4775.0
2017-07-07 12:50:00,164.79,164.81,164.73,164.75,2425.0,133.058,133.0741,133.0095,133.0257,2425.0
2017-07-07 12:55:00,164.76,164.76,164.56,164.68,2498.0,133.0337,133.0337,132.8723,132.9692,2498.0
2017-07-07 13:00:00,164.71,164.85,164.64,164.84,4860.0,132.9934,133.1064,132.9369,133.0983,4860.0
2017-07-07 13:05:00,164.88,164.91,164.77,164.85,6090.0,133.1306,133.1549,133.0418,133.1064,6090.0
2017-07-07 13:10:00,164.86,164.91,164.82,164.91,2352.0,133.1145,133.1549,133.0822,133.1549,2352.0
2017-07-07 13:15:00,164.96,165.0,164.92,164.94,4251.0,133.1952,133.2275,133.1629,133.1791,4251.0
2017-07-07 13:20:00,164.97,165.03,164.91,165.02,5690.0,133.2033,133.2518,133.1549,133.2437,5690.0
2017-07-07 13:25:00,165.03,165.17,165.03,165.17,5139.0,133.2518,133.3648,133.2518,133.3648,5139.0
2017-07-07 13:30:00,165.16,165.41,165.16,165.38,5014.0,133.3567,133.5586,133.3567,133.5344,5014.0
2017-07-07 13:35:00,165.4,165.63,165.38,165.61,4507.0,133.5505,133.7362,133.5344,133.7201,4507.0
2017-07-07 13:40:00,165.56,165.71,165.52,165.68,5867.0,133.6797,133.8008,133.6474,133.7766,5867.0
2017-07-07 13:45:00,165.62,165.65,165.37,165.37,6852.0,133.7281,133.7524,133.5263,133.5263,6852.0
2017-07-07 13:50:00,165.37,165.61,165.37,165.51,3852.0,133.5263,133.7201,133.5263,133.6393,3852.0
2017-07-07 13:55:00,165.55,165.55,165.43,165.55,3391.0,133.6716,133.6716,133.5747,133.6716,3391.0
2017-07-07 14:00:00,165.49,165.49,165.2,165.38,3619.0,133.6232,133.6232,133.389,133.5344,3619.0
2017-07-07 14:05:00,165.3,165.49,165.24,165.4,4539.0,133.4698,133.6232,133.4213,133.5505,4539.0
2017-07-07 14:10:00,165.37,165.41,165.26,165.32,14410.0,133.5263,133.5586,133.4375,133.4859,14410.0
2017-07-07 14:15:00,165.38,165.38,165.07,165.14,22184.0,133.5344,133.5344,133.2841,133.3406,22184.0
2017-07-07 14:20:00,165.03,165.07,164.95,164.97,3648.0,133.2518,133.2841,133.1872,133.2033,3648.0
2017-07-07 14:25:00,164.91,164.91,164.72,164.79,3011.0,133.1549,133.1549,133.0014,133.058,3011.0
2017-07-07 14:30:00,164.8,164.83,164.63,164.81,20766.0,133.066,133.0903,132.9288,133.0741,20766.0
2017-07-07 14:35:00,164.88,164.9,164.72,164.72,3000.0,133.1306,133.1468,133.0014,133.0014,3000.0
2017-07-07 14:40:00,164.65,164.79,164.65,164.69,6035.0,132.9449,133.058,132.9449,132.9772,6035.0
2017-07-07 14:45:00,164.72,164.91,164.67,164.91,3000.0,133.0014,133.1549,132.9611,133.1549,3000.0
2017-07-07 14:50:00,164.92,164.98,164.85,164.92,3553.0,133.1629,133.2114,133.1064,133.1629,3553.0
2017-07-07 14:55:00,164.91,164.94,164.82,164.89,4855.0,133.1549,133.1791,133.0822,133.1387,4855.0
2017-07-07 15:00:00,164.88,164.89,164.75,164.79,8900.0,133.1306,133.1387,133.0257,133.058,8900.0
2017-07-07 15:05:00,164.79,164.83,164.7,164.83,5150.0,133.058,133.0903,132.9853,133.0903,5150.0
2017-07-07 15:10:00,164.79,164.83,164.71,164.71,9243.0,133.058,133.0903,132.9934,132.9934,9243.0
2017-07-07 15:15:00,164.74,164.9,164.73,164.9,4984.0,133.0176,133.1468,133.0095,133.1468,4984.0
2017-07-07 15:20:00,164.92,164.96,164.84,164.89,4014.0,133.1629,133.1952,133.0983,133.1387,4014.0
2017-07-07 15:25:00,164.85,164.91,164.74,164.84,9250.0,133.1064,133.1549,133.0176,133.0983,9250.0
2017-07-07 15:30:00,164.9,164.91,164.8,164.82,6932.0,133.1468,133.1549,133.066,133.0822,6932.0
2017-07-07 15:35:00,164.84,164.91,164.81,164.84,7963.0,133.0983,133.1549,133.0741,133.0983,7963.0
2017-07-07 15:40:00,164.87,164.92,164.79,164.86,17242.0,133.1226,133.1629,133.058,133.1145,17242.0
2017-07-07 15:45:00,164.85,164.89,164.81,164.84,19359.0,133.1064,133.1387,133.0741,133.0983,19359.0
2017-07-07 15:50:00,164.84,164.92,164.77,164.89,22102.0,133.0983,133.1629,133.0418,133.1387,22102.0
2017-07-07 15:55:00,164.89,164.9,164.6,164.69,59349.0,133.1387,133.1468,132.9046,132.9772,59349.0
2017-07-10 09:30:00,164.45,164.82,164.23,164.75,20183.0,132.7834,133.0822,132.6058,133.0257,20183.0
2017-07-10 09:35:00,164.65,165.09,164.56,165.08,6360.0,132.9449,133.3002,132.8723,133.2921,6360.0
2017-07-10 09:40:00,165.1,165.4,165.03,165.03,4101.0,133.3083,133.5505,133.2518,133.2518,4101.0
2017-07-10 09:45:00,165.1,165.33,165.09,165.32,5858.0,133.3083,133.494,133.3002,133.4859,5858.0
2017-07-10 09:50:00,165.21,165.22,164.61,164.61,13608.0,133.3971,133.4052,132.9126,132.9126,13608.0
2017-07-10 09:55:00,164.65,164.8,164.44,164.6,6143.0,132.9449,133.066,132.7754,132.9046,6143.0
2017-07-10 10:00:00,164.6,165.0,164.57,164.9,11669.0,132.9046,133.2275,132.8803,133.1468,11669.0
2017-07-10 10:05:00,164.89,164.97,164.6,164.74,32262.0,133.1387,133.2033,132.9046,133.0176,32262.0
2017-07-10 10:10:00,164.84,164.95,164.77,164.89,5650.0,133.0983,133.1872,133.0418,133.1387,5650.0
2017-07-10 10:15:00,164.95,165.25,164.83,165.24,7700.0,133.1872,133.4294,133.0903,133.4213,7700.0
2017-07-10 10:20:00,165.21,165.25,165.04,165.07,7379.0,133.3971,133.4294,133.2598,133.2841,7379.0
2017-07-10 10:25:00,165.06,165.09,164.87,165.0,6952.0,133.276,133.3002,133.1226,133.2275,6952.0
2017-07-10 10:30:00,164.98,165.1,164.84,164.93,4396.0,133.2114,133.3083,133.0983,133.171,4396.0
2017-07-10 10:35:00,164.85,164.92,164.76,164.92,4200.0,133.1064,133.1629,133.0337,133.1629,4200.0
2017-07-10 10:40:00,164.92,165.01,164.77,164.91,11376.0,133.1629,133.2356,133.0418,133.1549,11376.0
2017-07-10 10:45:00,164.91,165.01,164.81,164.86,7923.0,133.1549,133.2356,133.0741,133.1145,7923.0
2017-07-10 10:50:00,164.85,165.09,164.84,165.03,7565.0,133.1064,133.3002,133.0983,133.2518,7565.0
2017-07-10 10:55:00,165.01,165.12,164.93,165.0,9526.0,133.2356,133.3244,133.171,133.2275,9526.0
2017-07-10 11:00:00,164.94,165.0,164.82,164.92,13821.0,133.1791,133.2275,133.0822,133.1629,13821.0
2017-07-10 11:05:00,164.92,165.12,164.84,165.06,6541.0,133.1629,133.3244,133.0983,133.276,6541.0
2017-07-10 11:10:00,165.06,165.28,164.98,165.26,7558.0,133.276,133.4536,133.2114,133.4375,7558.0
2017-07-10 11:15:00,165.26,165.26,165.1,165.24,4900.0,133.4375,133.4375,133.3083,133.4213,4900.0
2017-07-10 11:20:00,165.28,165.44,165.25,165.44,4636.0,133.4536,133.5828,133.4294,133.5828,4636.0
2017-07-10 11:25:00,165.43,165.6,165.39,165.54,6440.0,133.5747,133.712,133.5424,133.6635,6440.0
2017-07-10 11:30:00,165.54,165.63,165.47,165.5,4643.0,133.6635,133.7362,133.607,133.6313,4643.0
2017-07-10 11:35:00,165.5,165.56,165.37,165.56,4811.0,133.6313,133.6797,133.5263,133.6797,4811.0
2017-07-10 11:40:00,165.56,165.56,165.44,165.54,4344.0,133.6797,133.6797,133.5828,133.6635,4344.0
2017-07-10 11:45:00,165.55,165.64,165.49,165.53,4651.0,133.6716,133.7443,133.6232,133.6555,4651.0
2017-07-10 11:50:00,165.52,165.62,165.51,165.6,3005.0,133.6474,133.7281,133.6393,133.712,3005.0
2017-07-10 11:55:00,165.62,165.75,165.6,165.75,2548.0,133.7281,133.8331,133.712,133.8331,2548.0
2017-07-10 12:00:00,165.72,165.82,165.61,165.81,5107.0,133.8089,133.8896,133.7201,133.8816,5107.0
2017-07-10 12:05:00,165.75,165.79,165.7,165.74,2700.0,133.8331,133.8654,133.7927,133.825,2700.0
2017-07-10 12:10:00,165.72,165.81,165.63,165.64,7334.0,133.8089,133.8816,133.7362,133.7443,7334.0
2017-07-10 12:15:00,165.63,165.66,165.51,165.58,9753.0,133.7362,133.7604,133.6393,133.6958,9753.0
2017-07-10 12:20:00,165.62,165.62,165.44,165.47,10022.0,133.7281,133.7281,133.5828,133.607,10022.0
2017-07-10 12:25:00,165.44,165.52,165.44,165.48,1800.0,133.5828,133.6474,133.5828,133.6151,1800.0
2017-07-10 12:30:00,165.44,165.52,165.42,165.48,3800.0,133.5828,133.6474,133.5667,133.6151,3800.0
2017-07-10 12:35:00,165.45,165.6,165.42,165.47,2900.0,133.5909,133.712,133.5667,133.607,2900.0
2017-07-10 12:40:00,165.47,165.52,165.46,165.52,1100.0,133.607,133.6474,133.599,133.6474,1100.0
2017-07-10 12:45:00,165.47,165.49,165.37,165.49,3715.0,133.607,133.6232,133.5263,133.6232,3715.0
2017-07-10 12:50:00,165.46,165.54,165.46,165.54,1600.0,133.599,133.6635,133.599,133.6635,1600.0
2017-07-10 12:55:00,165.48,165.48,165.37,165.48,6827.0,133.6151,133.6151,133.5263,133.6151,6827.0
2017-07-10 13:00:00,165.48,165.58,165.46,165.56,7873.0,133.6151,133.6958,133.599,133.6797,7873.0
2017-07-10 13:05:00,165.59,165.59,165.39,165.39,4819.0,133.7039,133.7039,133.5424,133.5424,4819.0
2017-07-10 13:10:00,165.47,165.49,165.25,165.3,4009.0,133.607,133.6232,133.4294,133.4698,4009.0
2017-07-10 13:15:00,165.28,165.34,165.04,165.13,10495.0,133.4536,133.5021,133.2598,133.3325,10495.0
2017-07-10 13:20:00,165.08,165.15,165.02,165.1,11672.0,133.2921,133.3486,133.2437,133.3083,11672.0
2017-07-10 13:25:00,165.1,165.16,165.04,165.07,3275.0,133.3083,133.3567,133.2598,133.2841,3275.0
2017-07-10 13:30:00,165.06,165.18,165.03,165.18,4560.0,133.276,133.3729,133.2518,133.3729,4560.0
2017-07-10 13:35:00,165.15,165.15,164.93,164.96,6232.0,133.3486,133.3486,133.171,133.1952,6232.0
2017-07-10 13:40:00,164.99,165.3,164.99,165.27,10361.0,133.2195,133.4698,133.2195,133.4455,10361.0
2017-07-10 13:45:00,165.32,165.5,165.29,165.49,6007.0,133.4859,133.6313,133.4617,133.6232,6007.0
2017-07-10 13:50:00,165.5,165.61,165.46,165.54,9339.0,133.6313,133.7201,133.599,133.6635,9339.0
2017-07-10 13:55:00,165.51,165.72,165.49,165.59,11854.0,133.6393,133.8089,133.6232,133.7039,11854.0
2017-07-10 14:00:00,165.61,165.65,165.54,165.59,9483.0,133.7201,133.7524,133.6635,133.7039,9483.0
2017-07-10 14:05:00,165.65,165.8,165.58,165.8,22032.0,133.7524,133.8735,133.6958,133.8735,22032.0
2017-07-10 14:10:00,165.79,166.03,165.78,165.98,13710.0,133.8654,134.0592,133.8573,134.0188,13710.0
2017-07-10 14:15:00,165.93,165.99,165.87,165.9,10600.0,133.9784,134.0269,133.93,133.9542,10600.0
2017-07-10 14:20:00,165.91,166.3,165.89,166.08,29267.0,133.9623,134.2772,133.9462,134.0996,29267.0
2017-07-10 14:25:00,166.04,166.07,165.93,166.07,5496.0,134.0673,134.0915,133.9784,134.0915,5496.0
2017-07-10 14:30:00,166.05,166.27,166.02,166.22,6123.0,134.0753,134.253,134.0511,134.2126,6123.0
2017-07-10 14:35:00,166.23,166.25,166.04,166.15,5392.0,134.2207,134.2368,134.0673,134.1561,5392.0
2017-07-10 14:40:00,166.13,166.13,165.85,165.9,4720.0,134.1399,134.1399,133.9139,133.9542,4720.0
2017-07-10 14:45:00,165.91,165.91,165.64,165.67,7020.0,133.9623,133.9623,133.7443,133.7685,7020.0
2017-07-10 14:50:00,165.58,165.79,165.58,165.63,9389.0,133.6958,133.8654,133.6958,133.7362,9389.0
2017-07-10 14:55:00,165.63,165.73,165.51,165.57,10288.0,133.7362,133.817,133.6393,133.6878,10288.0
2017-07-10 15:00:00,165.55,165.64,165.44,165.44,4624.0,133.6716,133.7443,133.5828,133.5828,4624.0
2017-07-10 15:05:00,165.44,165.45,165.32,165.35,10849.0,133.5828,133.5909,133.4859,133.5101,10849.0
2017-07-10 15:10:00,165.34,165.39,165.24,165.24,7767.0,133.5021,133.5424,133.4213,133.4213,7767.0
2017-07-10 15:15:00,165.25,165.25,165.04,165.1,9030.0,133.4294,133.4294,133.2598,133.3083,9030.0
2017-07-10 15:20:00,165.15,165.29,165.12,165.12,5410.0,133.3486,133.4617,133.3244,133.3244,5410.0
2017-07-10 15:25:00,165.11,165.26,165.05,165.17,9868.0,133.3163,133.4375,133.2679,133.3648,9868.0
2017-07-10 15:30:00,165.16,165.26,165.1,165.19,19771.0,133.3567,133.4375,133.3083,133.3809,19771.0
2017-07-10 15:35:00,165.24,165.29,165.12,165.26,10307.0,133.4213,133.4617,133.3244,133.4375,10307.0
2017-07-10 15:40:00,165.23,165.41,165.22,165.27,7024.0,133.4132,133.5586,133.4052,133.4455,7024.0
2017-07-10 15:45:00,165.26,165.28,165.14,165.22,17564.0,133.4375,133.4536,133.3406,133.4052,17564.0
2017-07-10 15:50:00,165.2,165.26,165.08,165.12,16762.0,133.389,133.4375,133.2921,133.3244,16762.0
2017-07-10 15:55:00,165.12,165.16,164.95,165.01,45320.0,133.3244,133.3567,133.1872,133.2356,45320.0
2017-07-11 09:30:00,165.03,165.08,164.26,164.31,27225.0,133.2518,133.2921,132.63,132.6704,27225.0
2017-07-11 09:35:00,164.34,164.43,163.95,164.4,17701.0,132.6946,132.7673,132.3797,132.7431,17701.0
2017-07-11 09:40:00,164.39,164.84,164.31,164.84,15947.0,132.735,133.0983,132.6704,133.0983,15947.0
2017-07-11 09:45:00,164.93,165.05,164.54,164.63,15337.0,133.171,133.2679,132.8561,132.9288,15337.0
2017-07-11 09:50:00,164.75,164.86,164.39,164.79,27469.0,133.0257,133.1145,132.735,133.058,27469.0
2017-07-11 09:55:00,164.87,164.95,164.61,164.61,14037.0,133.1226,133.1872,132.9126,132.9126,14037.0
2017-07-11 10:00:00,164.72,164.99,164.68,164.92,11857.0,133.0014,133.2195,132.9692,133.1629,11857.0
2017-07-11 10:05:00,164.92,164.93,164.14,164.14,19528.0,133.1629,133.171,132.5331,132.5331,19528.0
2017-07-11 10:10:00,164.04,164.59,164.04,164.47,10052.0,132.4524,132.8965,132.4524,132.7996,10052.0
2017-07-11 10:15:00,164.49,164.86,164.43,164.86,14951.0,132.8157,133.1145,132.7673,133.1145,14951.0
2017-07-11 10:20:00,164.92,164.95,164.57,164.65,31511.0,133.1629,133.1872,132.8803,132.9449,31511.0
2017-07-11 10:25:00,164.66,165.15,164.66,164.96,11133.0,132.953,133.3486,132.953,133.1952,11133.0
2017-07-11 10:30:00,165.01,165.06,164.84,164.98,7052.0,133.2356,133.276,133.0983,133.2114,7052.0
2017-07-11 10:35:00,165.02,165.15,164.7,164.84,8619.0,133.2437,133.3486,132.9853,133.0983,8619.0
2017-07-11 10:40:00,164.77,165.13,164.77,164.96,9783.0,133.0418,133.3325,133.0418,133.1952,9783.0
2017-07-11 10:45:00,164.97,165.16,164.97,165.07,9872.0,133.2033,133.3567,133.2033,133.2841,9872.0
2017-07-11 10:50:00,165.09,165.17,165.01,165.01,5231.0,133.3002,133.3648,133.2356,133.2356,5231.0
2017-07-11 10:55:00,165.02,165.12,164.95,164.98,4361.0,133.2437,133.3244,133.1872,133.2114,4361.0
2017-07-11 11:00:00,165.01,165.02,164.79,164.79,7100.0,133.2356,133.2437,133.058,133.058,7100.0
2017-07-11 11:05:00,164.79,164.86,164.52,164.55,7052.0,133.058,133.1145,132.84,132.8642,7052.0
2017-07-11 11:10:00,164.52,164.52,164.3,164.41,14874.0,132.84,132.84,132.6623,132.7511,14874.0
2017-07-11 11:15:00,164.46,164.65,164.23,164.53,13660.0,132.7915,132.9449,132.6058,132.848,13660.0
2017-07-11 11:20:00,164.55,164.64,164.13,164.13,20646.0,132.8642,132.9369,132.5251,132.5251,20646.0
2017-07-11 11:25:00,164.1,164.18,163.86,164.11,30374.0,132.5008,132.5654,132.307,132.5089,30374.0
2017-07-11 11:30:00,164.11,164.42,164.02,164.41,9889.0,132.5089,132.7592,132.4362,132.7511,9889.0
2017-07-11 11:35:00,164.37,164.83,164.32,164.65,39107.0,132.7188,133.0903,132.6785,132.9449,39107.0
2017-07-11 11:40:00,164.7,164.94,164.62,164.9,7585.0,132.9853,133.1791,132.9207,133.1468,7585.0
2017-07-11 11:45:00,164.87,164.91,164.64,164.84,4347.0,133.1226,133.1549,132.9369,133.0983,4347.0
2017-07-11 11:50:00,164.86,165.01,164.8,164.92,3699.0,133.1145,133.2356,133.066,133.1629,3699.0
2017-07-11 11:55:00,165.02,165.03,164.9,164.98,3192.0,133.2437,133.2518,133.1468,133.2114,3192.0
2017-07-11 12:00:00,165.01,165.09,164.98,165.07,3271.0,133.2356,133.3002,133.2114,133.2841,3271.0
2017-07-11 12:05:00,165.03,165.04,164.92,165.02,3017.0,133.2518,133.2598,133.1629,133.2437,3017.0
2017-07-11 12:10:00,165.01,165.04,164.97,164.99,2622.0,133.2356,133.2598,133.2033,133.2195,2622.0
2017-07-11 12:15:00,164.97,165.0,164.77,164.9,7106.0,133.2033,133.2275,133.0418,133.1468,7106.0
2017-07-11 12:20:00,164.88,164.97,164.84,164.95,1806.0,133.1306,133.2033,133.0983,133.1872,1806.0
2017-07-11 12:25:00,164.91,165.04,164.87,165.03,3240.0,133.1549,133.2598,133.1226,133.2518,3240.0
2017-07-11 12:30:00,165.02,165.08,164.98,164.99,3113.0,133.2437,133.2921,133.2114,133.2195,3113.0
2017-07-11 12:35:00,164.99,165.13,164.99,165.13,3319.0,133.2195,133.3325,133.2195,133.3325,3319.0
2017-07-11 12:40:00,165.11,165.11,164.89,165.0,10739.0,133.3163,133.3163,133.1387,133.2275,10739.0
2017-07-11 12:45:00,165.0,165.0,164.91,164.95,4900.0,133.2275,133.2275,133.1549,133.1872,4900.0
2017-07-11 12:50:00,164.98,164.98,164.86,164.98,5206.0,133.2114,133.2114,133.1145,133.2114,5206.0
2017-07-11 12:55:00,164.88,164.91,164.7,164.8,7920.0,133.1306,133.1549,132.9853,133.066,7920.0
2017-07-11 13:00:00,164.83,164.9,164.79,164.82,2327.0,133.0903,133.1468,133.058,133.0822,2327.0
2017-07-11 13:05:00,164.86,164.91,164.82,164.9,3263.0,133.1145,133.1549,133.0822,133.1468,3263.0
2017-07-11 13:10:00,164.88,164.94,164.67,164.67,5373.0,133.1306,133.1791,132.9611,132.9611,5373.0
2017-07-11 13:15:00,164.67,164.77,164.65,164.74,3837.0,132.9611,133.0418,132.9449,133.0176,3837.0
2017-07-11 13:20:00,164.79,164.82,164.7,164.7,3142.0,133.058,133.0822,132.9853,132.9853,3142.0
2017-07-11 13:25:00,164.7,164.81,164.69,164.71,6432.0,132.9853,133.0741,132.9772,132.9934,6432.0
2017-07-11 13:30:00,164.67,164.73,164.66,164.68,1639.0,132.9611,133.0095,132.953,132.9692,1639.0
2017-07-11 13:35:00,164.78,164.87,164.75,164.81,4315.0,133.0499,133.1226,133.0257,133.0741,4315.0
2017-07-11 13:40:00,164.83,165.0,164.81,164.95,7714.0,133.0903,133.2275,133.0741,133.1872,7714.0
2017-07-11 13:45:00,164.94,164.98,164.88,164.88,1100.0,133.1791,133.2114,133.1306,133.1306,1100.0
2017-07-11 13:50:00,164.92,165.0,164.86,164.86,4300.0,133.1629,133.2275,133.1145,133.1145,4300.0
2017-07-11 13:55:00,164.86,164.94,164.75,164.79,5600.0,133.1145,133.1791,133.0257,133.058,5600.0
2017-07-11 14:00:00,164.8,165.0,164.78,164.87,6374.0,133.066,133.2275,133.0499,133.1226,6374.0
2017-07-11 14:05:00,164.8,164.83,164.68,164.71,4995.0,133.066,133.0903,132.9692,132.9934,4995.0
2017-07-11 14:10:00,164.71,164.86,164.71,164.83,6313.0,132.9934,133.1145,132.9934,133.0903,6313.0
2017-07-11 14:15:00,164.81,164.91,164.7,164.75,8175.0,133.0741,133.1549,132.9853,133.0257,8175.0
2017-07-11 14:20:00,164.73,164.98,164.73,164.9,3488.0,133.0095,133.2114,133.0095,133.1468,3488.0
2017-07-11 14:25:00,164.91,165.0,164.91,164.91,8686.0,133.1549,133.2275,133.1549,133.1549,8686.0
2017-07-11 14:30:00,164.88,165.0,164.88,165.0,7641.0,133.1306,133.2275,133.1306,133.2275,7641.0
2017-07-11 14:35:00,164.96,165.04,164.91,164.94,6510.0,133.1952,133.2598,133.1549,133.1791,6510.0
2017-07-11 14:40:00,164.94,165.11,164.9,165.09,3300.0,133.1791,133.3163,133.1468,133.3002,3300.0
2017-07-11 14:45:00,165.1,165.1,164.89,164.89,4500.0,133.3083,133.3083,133.1387,133.1387,4500.0
2017-07-11 14:50:00,164.91,164.94,164.8,164.9,4900.0,133.1549,133.1791,133.066,133.1468,4900.0
2017-07-11 14:55:00,164.89,164.98,164.89,164.94,4116.0,133.1387,133.2114,133.1387,133.1791,4116.0
2017-07-11 15:00:00,165.0,165.05,164.87,164.87,9018.0,133.2275,133.2679,133.1226,133.1226,9018.0
2017-07-11 15:05:00,164.88,165.08,164.88,165.02,5600.0,133.1306,133.2921,133.1306,133.2437,5600.0
2017-07-11 15:10:00,165.03,165.07,164.96,164.99,6331.0,133.2518,133.2841,133.1952,133.2195,6331.0
2017-07-11 15:15:00,164.97,165.01,164.89,164.93,4223.0,133.2033,133.2356,133.1387,133.171,4223.0
2017-07-11 15:20:00,164.94,165.04,164.94,165.03,4830.0,133.1791,133.2598,133.1791,133.2518,4830.0
2017-07-11 15:25:00,165.05,165.07,165.0,165.01,4000.0,133.2679,133.2841,133.2275,133.2356,4000.0
2017-07-11 15:30:00,164.97,165.16,164.97,165.13,8256.0,133.2033,133.3567,133.2033,133.3325,8256.0
2017-07-11 15:35:00,165.11,165.18,165.09,165.18,7113.0,133.3163,133.3729,133.3002,133.3729,7113.0
2017-07-11 15:40:00,165.2,165.21,165.07,165.09,6645.0,133.389,133.3971,133.2841,133.3002,6645.0
2017-07-11 15:45:00,165.08,165.08,164.86,164.93,12698.0,133.2921,133.2921,133.1145,133.171,12698.0
2017-07-11 15:50:00,164.87,164.93,164.81,164.92,15791.0,133.1226,133.171,133.0741,133.1629,15791.0
2017-07-11 15:55:00,164.89,164.92,164.76,164.78,45004.0,133.1387,133.1629,133.0337,133.0499,45004.0
2017-07-12 09:30:00,165.97,166.31,165.5,165.93,24306.0,134.0107,134.2853,133.6313,133.9784,24306.0
2017-07-12 09:35:00,166.31,166.53,166.15,166.3,9015.0,134.2853,134.4629,134.1561,134.2772,9015.0
2017-07-12 09:40:00,166.45,166.63,166.3,166.3,4800.0,134.3983,134.5437,134.2772,134.2772,4800.0
2017-07-12 09:45:00,166.29,166.51,166.19,166.5,5882.0,134.2691,134.4468,134.1884,134.4387,5882.0
2017-07-12 09:50:00,166.46,166.57,166.38,166.56,9896.0,134.4064,134.4952,134.3418,134.4871,9896.0
2017-07-12 09:55:00,166.65,166.84,166.39,166.5,9302.0,134.5598,134.7132,134.3499,134.4387,9302.0
2017-07-12 10:00:00,166.63,166.66,166.19,166.29,9805.0,134.5437,134.5679,134.1884,134.2691,9805.0
2017-07-12 10:05:00,166.25,166.44,166.23,166.36,8354.0,134.2368,134.3902,134.2207,134.3256,8354.0
2017-07-12 10:10:00,166.29,166.35,166.24,166.24,1721.0,134.2691,134.3176,134.2288,134.2288,1721.0
2017-07-12 10:15:00,166.31,166.42,166.2,166.2,8972.0,134.2853,134.3741,134.1965,134.1965,8972.0
2017-07-12 10:20:00,166.15,166.22,166.04,166.12,4250.0,134.1561,134.2126,134.0673,134.1319,4250.0
2017-07-12 10:25:00,166.15,166.5,166.15,166.35,3875.0,134.1561,134.4387,134.1561,134.3176,3875.0
2017-07-12 10:30:00,166.36,166.53,166.19,166.28,9163.0,134.3256,134.4629,134.1884,134.2611,9163.0
2017-07-12 10:35:00,166.21,166.31,166.15,166.19,4113.0,134.2045,134.2853,134.1561,134.1884,4113.0
2017-07-12 10:40:00,166.14,166.19,165.84,165.96,3286.0,134.148,134.1884,133.9058,134.0027,3286.0
2017-07-12 10:45:00,165.9,166.31,165.88,166.31,12892.0,133.9542,134.2853,133.9381,134.2853,12892.0
2017-07-12 10:50:00,166.18,166.31,166.07,166.13,5767.0,134.1803,134.2853,134.0915,134.1399,5767.0
2017-07-12 10:55:00,166.17,166.24,165.98,166.01,8240.0,134.1722,134.2288,134.0188,134.043,8240.0
2017-07-12 11:00:00,165.95,165.97,165.69,165.89,6951.0,133.9946,134.0107,133.7847,133.9462,6951.0
2017-07-12 11:05:00,165.96,166.02,165.67,165.72,4018.0,134.0027,134.0511,133.7685,133.8089,4018.0
2017-07-12 11:10:00,165.72,165.89,165.68,165.83,22050.0,133.8089,133.9462,133.7766,133.8977,22050.0
2017-07-12 11:15:00,165.8,165.94,165.67,165.94,3113.0,133.8735,133.9865,133.7685,133.9865,3113.0
2017-07-12 11:20:00,165.92,165.97,165.71,165.71,1300.0,133.9704,134.0107,133.8008,133.8008,1300.0
2017-07-12 11:25:00,165.8,165.87,165.79,165.81,11787.0,133.8735,133.93,133.8654,133.8816,11787.0
2017-07-12 11:30:00,165.86,165.92,165.69,165.69,11850.0,133.9219,133.9704,133.7847,133.7847,11850.0
2017-07-12 11:35:00,165.72,165.75,165.52,165.52,3323.0,133.8089,133.8331,133.6474,133.6474,3323.0
2017-07-12 11:40:00,165.56,165.57,165.37,165.46,2300.0,133.6797,133.6878,133.5263,133.599,2300.0
2017-07-12 11:45:00,165.46,165.55,165.38,165.41,6429.0,133.599,133.6716,133.5344,133.5586,6429.0
2017-07-12 11:50:00,165.38,165.58,165.29,165.55,4510.0,133.5344,133.6958,133.4617,133.6716,4510.0
2017-07-12 11:55:00,165.53,165.76,165.53,165.76,4775.0,133.6555,133.8412,133.6555,133.8412,4775.0
2017-07-12 12:00:00,165.79,165.82,165.67,165.82,3100.0,133.8654,133.8896,133.7685,133.8896,3100.0
2017-07-12 12:05:00,165.79,165.84,165.71,165.8,2994.0,133.8654,133.9058,133.8008,133.8735,2994.0
2017-07-12 12:10:00,165.75,165.75,165.59,165.65,8362.0,133.8331,133.8331,133.7039,133.7524,8362.0
2017-07-12 12:15:00,165.61,165.73,165.59,165.65,6851.0,133.7201,133.817,133.7039,133.7524,6851.0
2017-07-12 12:20:00,165.69,165.86,165.69,165.85,10557.0,133.7847,133.9219,133.7847,133.9139,10557.0
2017-07-12 12:25:00,165.85,165.99,165.82,165.99,10384.0,133.9139,134.0269,133.8896,134.0269,10384.0
2017-07-12 12:30:00,165.99,166.16,165.99,166.14,6260.0,134.0269,134.1642,134.0269,134.148,6260.0
2017-07-12 12:35:00,166.09,166.26,166.09,166.25,5087.0,134.1076,134.2449,134.1076,134.2368,5087.0
2017-07-12 12:40:00,166.25,166.32,166.2,166.31,8412.0,134.2368,134.2934,134.1965,134.2853,8412.0
2017-07-12 12:45:00,166.34,166.39,166.24,166.37,12979.0,134.3095,134.3499,134.2288,134.3337,12979.0
2017-07-12 12:50:00,166.31,166.38,166.15,166.15,19745.0,134.2853,134.3418,134.1561,134.1561,19745.0
2017-07-12 12:55:00,166.2,166.2,165.97,166.0,8668.0,134.1965,134.1965,134.0107,134.035,8668.0
2017-07-12 13:00:00,166.09,166.14,165.85,165.9,6915.0,134.1076,134.148,133.9139,133.9542,6915.0
2017-07-12 13:05:00,165.83,165.83,165.71,165.78,2161.0,133.8977,133.8977,133.8008,133.8573,2161.0
2017-07-12 13:10:00,165.75,165.85,165.63,165.63,3604.0,133.8331,133.9139,133.7362,133.7362,3604.0
2017-07-12 13:15:00,165.62,165.69,165.56,165.66,3200.0,133.7281,133.7847,133.6797,133.7604,3200.0
2017-07-12 13:20:00,165.64,165.65,165.52,165.61,4963.0,133.7443,133.7524,133.6474,133.7201,4963.0
2017-07-12 13:25:00,165.64,165.66,165.51,165.59,8718.0,133.7443,133.7604,133.6393,133.7039,8718.0
2017-07-12 13:30:00,165.61,165.71,165.55,165.55,4277.0,133.7201,133.8008,133.6716,133.6716,4277.0
2017-07-12 13:35:00,165.55,165.57,165.48,165.48,2609.0,133.6716,133.6878,133.6151,133.6151,2609.0
2017-07-12 13:40:00,165.52,165.52,165.4,165.45,2700.0,133.6474,133.6474,133.5505,133.5909,2700.0
2017-07-12 13:45:00,165.45,165.49,165.42,165.46,4320.0,133.5909,133.6232,133.5667,133.599,4320.0
2017-07-12 13:50:00,165.45,165.58,165.45,165.54,10895.0,133.5909,133.6958,133.5909,133.6635,10895.0
2017-07-12 13:55:00,165.58,165.68,165.54,165.55,1901.0,133.6958,133.7766,133.6635,133.6716,1901.0
2017-07-12 14:00:00,165.59,165.71,165.57,165.66,19516.0,133.7039,133.8008,133.6878,133.7604,19516.0
2017-07-12 14:05:00,165.6,165.69,165.56,165.63,3000.0,133.712,133.7847,133.6797,133.7362,3000.0
2017-07-12 14:10:00,165.69,165.71,165.59,165.67,3098.0,133.7847,133.8008,133.7039,133.7685,3098.0
2017-07-12 14:15:00,165.71,165.86,165.71,165.85,1710.0,133.8008,133.9219,133.8008,133.9139,1710.0
2017-07-12 14:20:00,165.81,165.89,165.71,165.71,5951.0,133.8816,133.9462,133.8008,133.8008,5951.0
2017-07-12 14:25:00,165.71,165.76,165.64,165.64,4402.0,133.8008,133.8412,133.7443,133.7443,4402.0
2017-07-12 14:30:00,165.64,165.73,165.6,165.72,9407.0,133.7443,133.817,133.712,133.8089,9407.0
2017-07-12 14:35:00,165.73,165.73,165.64,165.64,2298.0,133.817,133.817,133.7443,133.7443,2298.0
2017-07-12 14:40:00,165.62,165.68,165.32,165.46,18803.0,133.7281,133.7766,133.4859,133.599,18803.0
2017-07-12 14:45:00,165.52,165.65,165.41,165.5,21057.0,133.6474,133.7524,133.5586,133.6313,21057.0
2017-07-12 14:50:00,165.55,165.56,165.45,165.45,16198.0,133.6716,133.6797,133.5909,133.5909,16198.0
2017-07-12 14:55:00,165.45,165.48,165.19,165.27,17750.0,133.5909,133.6151,133.3809,133.4455,17750.0
2017-07-12 15:00:00,165.33,165.67,165.33,165.67,5433.0,133.494,133.7685,133.494,133.7685,5433.0
2017-07-12 15:05:00,165.7,165.71,165.52,165.52,10382.0,133.7927,133.8008,133.6474,133.6474,10382.0
2017-07-12 15:10:00,165.49,165.52,165.41,165.46,3157.0,133.6232,133.6474,133.5586,133.599,3157.0
2017-07-12 15:15:00,165.5,165.56,165.42,165.54,8674.0,133.6313,133.6797,133.5667,133.6635,8674.0
2017-07-12 15:20:00,165.58,165.79,165.58,165.7,5361.0,133.6958,133.8654,133.6958,133.7927,5361.0
2017-07-12 15:25:00,165.69,165.72,165.49,165.62,8922.0,133.7847,133.8089,133.6232,133.7281,8922.0
2017-07-12 15:30:00,165.67,165.69,165.48,165.52,6064.0,133.7685,133.7847,133.6151,133.6474,6064.0
2017-07-12 15:35:00,165.53,165.57,165.46,165.54,24427.0,133.6555,133.6878,133.599,133.6635,24427.0
2017-07-12 15:40:00,165.56,165.57,165.4,165.46,12254.0,133.6797,133.6878,133.5505,133.599,12254.0
2017-07-12 15:45:00,165.48,165.6,165.44,165.49,11366.0,133.6151,133.712,133.5828,133.6232,11366.0
2017-07-12 15:50:00,165.48,165.5,165.3,165.31,24645.0,133.6151,133.6313,133.4698,133.4778,24645.0
2017-07-12 15:55:00,165.31,165.49,165.23,165.33,48960.0,133.4778,133.6232,133.4132,133.494,48960.0
2017-07-13 09:30:00,165.88,166.06,165.44,165.66,16808.0,133.9381,134.0834,133.5828,133.7604,16808.0
2017-07-13 09:35:00,165.53,166.21,165.53,165.68,12208.0,133.6555,134.2045,133.6555,133.7766,12208.0
2017-07-13 09:40:00,165.75,165.76,165.43,165.53,16120.0,133.8331,133.8412,133.5747,133.6555,16120.0
2017-07-13 09:45:00,165.49,165.91,165.41,165.91,9630.0,133.6232,133.9623,133.5586,133.9623,9630.0
2017-07-13 09:50:00,165.74,166.2,165.64,166.11,3500.0,133.825,134.1965,133.7443,134.1238,3500.0
2017-07-13 09:55:00,166.1,166.1,165.84,165.93,2878.0,134.1157,134.1157,133.9058,133.9784,2878.0
2017-07-13 10:00:00,165.93,166.0,165.76,165.97,7129.0,133.9784,134.035,133.8412,134.0107,7129.0
2017-07-13 10:05:00,165.93,166.06,165.77,166.01,14814.0,133.9784,134.0834,133.8493,134.043,14814.0
2017-07-13 10:10:00,166.05,166.18,165.71,165.72,9472.0,134.0753,134.1803,133.8008,133.8089,9472.0
2017-07-13 10:15:00,165.69,165.75,165.43,165.65,9811.0,133.7847,133.8331,133.5747,133.7524,9811.0
2017-07-13 10:20:00,165.58,165.63,165.34,165.4,12246.0,133.6958,133.7362,133.5021,133.5505,12246.0
2017-07-13 10:25:00,165.45,165.61,165.32,165.54,17605.0,133.5909,133.7201,133.4859,133.6635,17605.0
2017-07-13 10:30:00,165.53,165.53,165.22,165.39,15722.0,133.6555,133.6555,133.4052,133.5424,15722.0
2017-07-13 10:35:00,165.43,165.57,165.3,165.32,8900.0,133.5747,133.6878,133.4698,133.4859,8900.0
2017-07-13 10:40:00,165.39,165.67,165.39,165.59,13584.0,133.5424,133.7685,133.5424,133.7039,13584.0
2017-07-13 10:45:00,165.58,165.8,165.47,165.47,5461.0,133.6958,133.8735,133.607,133.607,5461.0
2017-07-13 10:50:00,165.54,165.68,165.4,165.61,13451.0,133.6635,133.7766,133.5505,133.7201,13451.0
2017-07-13 10:55:00,165.61,165.65,165.27,165.28,4598.0,133.7201,133.7524,133.4455,133.4536,4598.0
2017-07-13 11:00:00,165.28,165.7,165.27,165.69,11554.0,133.4536,133.7927,133.4455,133.7847,11554.0
2017-07-13 11:05:00,165.7,165.71,165.47,165.47,7200.0,133.7927,133.8008,133.607,133.607,7200.0
2017-07-13 11:10:00,165.42,165.59,165.35,165.59,11018.0,133.5667,133.7039,133.5101,133.7039,11018.0
2017-07-13 11:15:00,165.59,165.61,165.32,165.52,17345.0,133.7039,133.7201,133.4859,133.6474,17345.0
2017-07-13 11:20:00,165.52,165.54,165.39,165.49,14200.0,133.6474,133.6635,133.5424,133.6232,14200.0
2017-07-13 11:25:00,165.49,165.54,165.25,165.28,11716.0,133.6232,133.6635,133.4294,133.4536,11716.0
2017-07-13 11:30:00,165.3,165.3,165.09,165.2,14900.0,133.4698,133.4698,133.3002,133.389,14900.0
2017-07-13 11:35:00,165.16,165.17,164.87,164.87,10724.0,133.3567,133.3648,133.1226,133.1226,10724.0
2017-07-13 11:40:00,164.86,164.9,164.78,164.87,12874.0,133.1145,133.1468,133.0499,133.1226,12874.0
2017-07-13 11:45:00,164.87,164.89,164.64,164.85,22375.0,133.1226,133.1387,132.9369,133.1064,22375.0
2017-07-13 11:50:00,164.85,164.93,164.77,164.89,10754.0,133.1064,133.171,133.0418,133.1387,10754.0
2017-07-13 11:55:00,164.91,165.23,164.91,165.23,10932.0,133.1549,133.4132,133.1549,133.4132,10932.0
2017-07-13 12:00:00,165.2,165.25,165.03,165.14,5672.0,133.389,133.4294,133.2518,133.3406,5672.0
2017-07-13 12:05:00,165.14,165.26,165.1,165.26,19579.0,133.3406,133.4375,133.3083,133.4375,19579.0
2017-07-13 12:10:00,165.27,165.41,165.23,165.25,15437.0,133.4455,133.5586,133.4132,133.4294,15437.0
2017-07-13 12:15:00,165.27,165.36,165.23,165.36,14471.0,133.4455,133.5182,133.4132,133.5182,14471.0
2017-07-13 12:20:00,165.35,165.42,165.23,165.42,12988.0,133.5101,133.5667,133.4132,133.5667,12988.0
2017-07-13 12:25:00,165.36,165.44,165.33,165.44,6835.0,133.5182,133.5828,133.494,133.5828,6835.0
2017-07-13 12:30:00,165.44,165.46,165.31,165.46,14121.0,133.5828,133.599,133.4778,133.599,14121.0
2017-07-13 12:35:00,165.46,165.46,165.33,165.39,12721.0,133.599,133.599,133.494,133.5424,12721.0
2017-07-13 12:40:00,165.39,165.42,165.26,165.32,14128.0,133.5424,133.5667,133.4375,133.4859,14128.0
2017-07-13 12:45:00,165.3,165.37,165.22,165.34,4816.0,133.4698,133.5263,133.4052,133.5021,4816.0
2017-07-13 12:50:00,165.33,165.35,165.26,165.27,16800.0,133.494,133.5101,133.4375,133.4455,16800.0
2017-07-13 12:55:00,165.3,165.35,165.26,165.29,4700.0,133.4698,133.5101,133.4375,133.4617,4700.0
2017-07-13 13:00:00,165.27,165.36,165.26,165.33,7395.0,133.4455,133.5182,133.4375,133.494,7395.0
2017-07-13 13:05:00,165.35,165.38,165.27,165.3,21100.0,133.5101,133.5344,133.4455,133.4698,21100.0
2017-07-13 13:10:00,165.27,165.4,165.27,165.29,8779.0,133.4455,133.5505,133.4455,133.4617,8779.0
2017-07-13 13:15:00,165.32,165.37,165.32,165.37,5793.0,133.4859,133.5263,133.4859,133.5263,5793.0
2017-07-13 13:20:00,165.37,165.44,165.26,165.44,12937.0,133.5263,133.5828,133.4375,133.5828,12937.0
2017-07-13 13:25:00,165.44,165.46,165.21,165.27,14179.0,133.5828,133.599,133.3971,133.4455,14179.0
2017-07-13 13:30:00,165.26,165.33,165.25,165.27,15811.0,133.4375,133.494,133.4294,133.4455,15811.0
2017-07-13 13:35:00,165.29,165.38,165.24,165.35,9079.0,133.4617,133.5344,133.4213,133.5101,9079.0
2017-07-13 13:40:00,165.39,165.4,165.27,165.34,1629.0,133.5424,133.5505,133.4455,133.5021,1629.0
2017-07-13 13:45:00,165.3,165.34,165.26,165.34,7412.0,133.4698,133.5021,133.4375,133.5021,7412.0
2017-07-13 13:50:00,165.33,165.4,165.27,165.33,6200.0,133.494,133.5505,133.4455,133.494,6200.0
2017-07-13 13:55:00,165.34,165.51,165.32,165.5,10477.0,133.5021,133.6393,133.4859,133.6313,10477.0
2017-07-13 14:00:00,165.49,165.81,165.49,165.81,17560.0,133.6232,133.8816,133.6232,133.8816,17560.0
2017-07-13 14:05:00,165.8,165.83,165.67,165.74,15299.0,133.8735,133.8977,133.7685,133.825,15299.0
2017-07-13 14:10:00,165.78,165.88,165.72,165.81,4365.0,133.8573,133.9381,133.8089,133.8816,4365.0
2017-07-13 14:15:00,165.77,165.86,165.71,165.84,5790.0,133.8493,133.9219,133.8008,133.9058,5790.0
2017-07-13 14:20:00,165.82,165.82,165.59,165.81,8329.0,133.8896,133.8896,133.7039,133.8816,8329.0
2017-07-13 14:25:00,165.79,165.83,165.65,165.79,9551.0,133.8654,133.8977,133.7524,133.8654,9551.0
2017-07-13 14:30:00,165.71,165.77,165.63,165.71,7354.0,133.8008,133.8493,133.7362,133.8008,7354.0
2017-07-13 14:35:00,165.71,165.8,165.68,165.69,9436.0,133.8008,133.8735,133.7766,133.7847,9436.0
2017-07-13 14:40:00,165.71,165.71,165.52,165.55,38003.0,133.8008,133.8008,133.6474,133.6716,38003.0
2017-07-13 14:45:00,165.54,165.66,165.51,165.52,15033.0,133.6635,133.7604,133.6393,133.6474,15033.0
2017-07-13 14:50:00,165.54,165.54,165.4,165.53,4300.0,133.6635,133.6635,133.5505,133.6555,4300.0
2017-07-13 14:55:00,165.52,165.57,165.43,165.48,15562.0,133.6474,133.6878,133.5747,133.6151,15562.0
2017-07-13 15:00:00,165.48,165.49,165.23,165.23,6666.0,133.6151,133.6232,133.4132,133.4132,6666.0
2017-07-13 15:05:00,165.25,165.27,165.02,165.16,16876.0,133.4294,133.4455,133.2437,133.3567,16876.0
2017-07-13 15:10:00,165.13,165.17,165.03,165.1,13561.0,133.3325,133.3648,133.2518,133.3083,13561.0
2017-07-13 15:15:00,165.11,165.21,165.0,165.05,8890.0,133.3163,133.3971,133.2275,133.2679,8890.0
2017-07-13 15:20:00,165.05,165.05,164.81,164.92,8796.0,133.2679,133.2679,133.0741,133.1629,8796.0
2017-07-13 15:25:00,164.91,164.91,164.79,164.89,15090.0,133.1549,133.1549,133.058,133.1387,15090.0
2017-07-13 15:30:00,164.89,165.03,164.82,164.98,21078.0,133.1387,133.2518,133.0822,133.2114,21078.0
2017-07-13 15:35:00,164.98,165.06,164.9,164.97,26421.0,133.2114,133.276,133.1468,133.2033,26421.0
2017-07-13 15:40:00,164.99,165.16,164.98,165.13,21200.0,133.2195,133.3567,133.2114,133.3325,21200.0
2017-07-13 15:45:00,165.12,165.24,165.09,165.19,22530.0,133.3244,133.4213,133.3002,133.3809,22530.0
2017-07-13 15:50:00,165.19,165.25,165.09,165.18,21973.0,133.3809,133.4294,133.3002,133.3729,21973.0
2017-07-13 15:55:00,165.17,165.24,165.04,165.17,41688.0,133.3648,133.4213,133.2598,133.3648,41688.0
2017-07-14 09:30:00,165.48,165.56,164.51,165.32,14623.0,133.6151,133.6797,132.8319,133.4859,14623.0
2017-07-14 09:35:00,165.33,165.33,164.53,164.67,5892.0,133.494,133.494,132.848,132.9611,5892.0
2017-07-14 09:40:00,164.82,165.44,164.8,165.44,6678.0,133.0822,133.5828,133.066,133.5828,6678.0
2017-07-14 09:45:00,165.26,165.43,164.92,165.28,7002.0,133.4375,133.5747,133.1629,133.4536,7002.0
2017-07-14 09:50:00,165.38,165.64,165.3,165.46,10202.0,133.5344,133.7443,133.4698,133.599,10202.0
2017-07-14 09:55:00,165.41,165.71,165.41,165.61,10371.0,133.5586,133.8008,133.5586,133.7201,10371.0
2017-07-14 10:00:00,165.53,165.66,164.97,165.28,20679.0,133.6555,133.7604,133.2033,133.4536,20679.0
2017-07-14 10:05:00,165.27,165.3,165.05,165.18,16762.0,133.4455,133.4698,133.2679,133.3729,16762.0
2017-07-14 10:10:00,165.13,165.25,165.11,165.25,2059.0,133.3325,133.4294,133.3163,133.4294,2059.0
2017-07-14 10:15:00,165.24,165.24,165.0,165.14,5215.0,133.4213,133.4213,133.2275,133.3406,5215.0
2017-07-14 10:20:00,165.17,165.37,165.17,165.25,13892.0,133.3648,133.5263,133.3648,133.4294,13892.0
2017-07-14 10:25:00,165.25,165.3,165.09,165.25,7179.0,133.4294,133.4698,133.3002,133.4294,7179.0
2017-07-14 10:30:00,165.29,165.62,165.26,165.6,3200.0,133.4617,133.7281,133.4375,133.712,3200.0
2017-07-14 10:35:00,165.74,165.74,165.52,165.72,3100.0,133.825,133.825,133.6474,133.8089,3100.0
2017-07-14 10:40:00,165.72,165.99,165.61,165.64,9986.0,133.8089,134.0269,133.7201,133.7443,9986.0
2017-07-14 10:45:00,165.64,165.81,165.52,165.74,4000.0,133.7443,133.8816,133.6474,133.825,4000.0
2017-07-14 10:50:00,165.8,165.96,165.68,165.68,2000.0,133.8735,134.0027,133.7766,133.7766,2000.0
2017-07-14 10:55:00,165.71,165.89,165.68,165.68,4328.0,133.8008,133.9462,133.7766,133.7766,4328.0
2017-07-14 11:00:00,165.56,165.71,165.4,165.45,7926.0,133.6797,133.8008,133.5505,133.5909,7926.0
2017-07-14 11:05:00,165.48,165.55,165.13,165.16,11241.0,133.6151,133.6716,133.3325,133.3567,11241.0
2017-07-14 11:10:00,165.2,165.31,165.15,165.15,15671.0,133.389,133.4778,133.3486,133.3486,15671.0
2017-07-14 11:15:00,165.23,165.31,165.05,165.09,4918.0,133.4132,133.4778,133.2679,133.3002,4918.0
2017-07-14 11:20:00,165.16,165.28,164.92,164.94,5574.0,133.3567,133.4536,133.1629,133.1791,5574.0
2017-07-14 11:25:00,164.97,165.01,164.77,164.8,43964.0,133.2033,133.2356,133.0418,133.066,43964.0
2017-07-14 11:30:00,164.77,165.09,164.77,165.02,4152.0,133.0418,133.3002,133.0418,133.2437,4152.0
2017-07-14 11:35:00,164.96,165.25,164.96,165.04,12442.0,133.1952,133.4294,133.1952,133.2598,12442.0
2017-07-14 11:40:00,164.99,165.08,164.99,165.03,1700.0,133.2195,133.2921,133.2195,133.2518,1700.0
2017-07-14 11:45:00,165.03,165.22,165.01,165.16,6515.0,133.2518,133.4052,133.2356,133.3567,6515.0
2017-07-14 11:50:00,165.15,165.15,165.0,165.04,3200.0,133.3486,133.3486,133.2275,133.2598,3200.0
2017-07-14 11:55:00,165.05,165.24,165.01,165.23,41750.0,133.2679,133.4213,133.2356,133.4132,41750.0
2017-07-14 12:00:00,165.27,165.36,165.18,165.3,4887.0,133.4455,133.5182,133.3729,133.4698,4887.0
2017-07-14 12:05:00,165.3,165.3,164.98,165.12,9815.0,133.4698,133.4698,133.2114,133.3244,9815.0
2017-07-14 12:10:00,165.05,165.15,165.02,165.11,8776.0,133.2679,133.3486,133.2437,133.3163,8776.0
2017-07-14 12:15:00,165.1,165.2,165.06,165.13,2502.0,133.3083,133.389,133.276,133.3325,2502.0
2017-07-14 12:20:00,165.16,165.19,165.11,165.15,1200.0,133.3567,133.3809,133.3163,133.3486,1200.0
2017-07-14 12:25:00,165.18,165.32,165.17,165.23,13044.0,133.3729,133.4859,133.3648,133.4132,13044.0
2017-07-14 12:30:00,165.18,165.27,165.18,165.27,2583.0,133.3729,133.4455,133.3729,133.4455,2583.0
2017-07-14 12:35:00,165.28,165.33,165.21,165.31,4300.0,133.4536,133.494,133.3971,133.4778,4300.0
2017-07-14 12:40:00,165.24,165.36,165.2,165.2,9714.0,133.4213,133.5182,133.389,133.389,9714.0
2017-07-14 12:45:00,165.19,165.3,165.16,165.3,2900.0,133.3809,133.4698,133.3567,133.4698,2900.0
2017-07-14 12:50:00,165.3,165.35,165.2,165.35,3953.0,133.4698,133.5101,133.389,133.5101,3953.0
2017-07-14 12:55:00,165.37,165.43,165.3,165.4,2960.0,133.5263,133.5747,133.4698,133.5505,2960.0
2017-07-14 13:00:00,165.4,165.49,165.31,165.49,4427.0,133.5505,133.6232,133.4778,133.6232,4427.0
2017-07-14 13:05:00,165.5,165.68,165.48,165.58,7200.0,133.6313,133.7766,133.6151,133.6958,7200.0
2017-07-14 13:10:00,165.58,165.65,165.57,165.59,3236.0,133.6958,133.7524,133.6878,133.7039,3236.0
2017-07-14 13:15:00,165.58,165.65,165.57,165.64,3466.0,133.6958,133.7524,133.6878,133.7443,3466.0
2017-07-14 13:20:00,165.67,165.76,165.57,165.75,5006.0,133.7685,133.8412,133.6878,133.8331,5006.0
2017-07-14 13:25:00,165.77,165.78,165.66,165.78,2800.0,133.8493,133.8573,133.7604,133.8573,2800.0
2017-07-14 13:30:00,165.74,165.78,165.55,165.62,3700.0,133.825,133.8573,133.6716,133.7281,3700.0
2017-07-14 13:35:00,165.56,165.57,165.4,165.49,2498.0,133.6797,133.6878,133.5505,133.6232,2498.0
2017-07-14 13:40:00,165.53,165.53,165.4,165.44,3658.0,133.6555,133.6555,133.5505,133.5828,3658.0
2017-07-14 13:45:00,165.46,165.57,165.4,165.53,4294.0,133.599,133.6878,133.5505,133.6555,4294.0
2017-07-14 13:50:00,165.54,165.72,165.5,165.64,20836.0,133.6635,133.8089,133.6313,133.7443,20836.0
2017-07-14 13:55:00,165.75,165.79,165.61,165.64,5502.0,133.8331,133.8654,133.7201,133.7443,5502.0
2017-07-14 14:00:00,165.57,165.67,165.57,165.64,5200.0,133.6878,133.7685,133.6878,133.7443,5200.0
2017-07-14 14:05:00,165.63,165.8,165.6,165.75,5083.0,133.7362,133.8735,133.712,133.8331,5083.0
2017-07-14 14:10:00,165.72,165.9,165.68,165.82,4700.0,133.8089,133.9542,133.7766,133.8896,4700.0
2017-07-14 14:15:00,165.81,165.94,165.68,165.89,4012.0,133.8816,133.9865,133.7766,133.9462,4012.0
2017-07-14 14:20:00,165.89,165.92,165.82,165.82,4135.0,133.9462,133.9704,133.8896,133.8896,4135.0
2017-07-14 14:25:00,165.84,165.91,165.77,165.9,6565.0,133.9058,133.9623,133.8493,133.9542,6565.0
2017-07-14 14:30:00,165.93,165.98,165.89,165.96,4100.0,133.9784,134.0188,133.9462,134.0027,4100.0
2017-07-14 14:35:00,165.93,165.98,165.85,165.85,5175.0,133.9784,134.0188,133.9139,133.9139,5175.0
2017-07-14 14:40:00,165.89,165.96,165.86,165.91,3313.0,133.9462,134.0027,133.9219,133.9623,3313.0
2017-07-14 14:45:00,165.92,165.92,165.8,165.89,4368.0,133.9704,133.9704,133.8735,133.9462,4368.0
2017-07-14 14:50:00,165.87,165.92,165.81,165.86,4876.0,133.93,133.9704,133.8816,133.9219,4876.0
2017-07-14 14:55:00,165.86,165.98,165.85,165.92,5909.0,133.9219,134.0188,133.9139,133.9704,5909.0
2017-07-14 15:00:00,165.95,166.05,165.95,166.02,6202.0,133.9946,134.0753,133.9946,134.0511,6202.0
2017-07-14 15:05:00,166.0,166.05,165.94,166.05,7639.0,134.035,134.0753,133.9865,134.0753,7639.0
2017-07-14 15:10:00,166.07,166.09,166.02,166.04,3300.0,134.0915,134.1076,134.0511,134.0673,3300.0
2017-07-14 15:15:00,166.04,166.12,166.04,166.09,8196.0,134.0673,134.1319,134.0673,134.1076,8196.0
2017-07-14 15:20:00,166.09,166.19,166.09,166.17,6007.0,134.1076,134.1884,134.1076,134.1722,6007.0
2017-07-14 15:25:00,166.16,166.3,166.13,166.22,10485.0,134.1642,134.2772,134.1399,134.2126,10485.0
2017-07-14 15:30:00,166.23,166.33,166.2,166.24,16868.0,134.2207,134.3014,134.1965,134.2288,16868.0
2017-07-14 15:35:00,166.24,166.52,166.24,166.52,12479.0,134.2288,134.4548,134.2288,134.4548,12479.0
2017-07-14 15:40:00,166.48,166.54,166.27,166.3,20519.0,134.4225,134.471,134.253,134.2772,20519.0
2017-07-14 15:45:00,166.29,166.4,166.2,166.23,20337.0,134.2691,134.3579,134.1965,134.2207,20337.0
2017-07-14 15:50:00,166.22,166.23,165.85,165.86,29616.0,134.2126,134.2207,133.9139,133.9219,29616.0
2017-07-14 15:55:00,165.86,166.03,165.74,165.87,41479.0,133.9219,134.0592,133.825,133.93,41479.0
2017-07-17 09:30:00,165.59,166.36,165.59,166.11,14028.0,133.7039,134.3256,133.7039,134.1238,14028.0
2017-07-17 09:35:00,166.33,166.35,165.68,165.72,12512.0,134.3014,134.3176,133.7766,133.8089,12512.0
2017-07-17 09:40:00,165.9,166.21,165.8,166.16,8272.0,133.9542,134.2045,133.8735,134.1642,8272.0
2017-07-17 09:45:00,166.08,166.48,165.99,166.46,6177.0,134.0996,134.4225,134.0269,134.4064,6177.0
2017-07-17 09:50:00,166.36,166.61,166.32,166.61,4802.0,134.3256,134.5275,134.2934,134.5275,4802.0
2017-07-17 09:55:00,166.63,166.88,166.63,166.7,28189.0,134.5437,134.7455,134.5437,134.6002,28189.0
2017-07-17 10:00:00,166.69,166.69,166.18,166.18,8691.0,134.5921,134.5921,134.1803,134.1803,8691.0
2017-07-17 10:05:00,166.18,166.3,166.09,166.11,3621.0,134.1803,134.2772,134.1076,134.1238,3621.0
2017-07-17 10:10:00,166.11,166.34,166.11,166.34,5748.0,134.1238,134.3095,134.1238,134.3095,5748.0
2017-07-17 10:15:00,166.48,166.62,166.3,166.6,5168.0,134.4225,134.5356,134.2772,134.5194,5168.0
2017-07-17 10:20:00,166.53,166.77,166.51,166.73,8147.0,134.4629,134.6567,134.4468,134.6244,8147.0
2017-07-17 10:25:00,166.66,166.96,166.6,166.76,10402.0,134.5679,134.8101,134.5194,134.6486,10402.0
2017-07-17 10:30:00,166.78,167.17,166.78,167.17,6035.0,134.6648,134.9797,134.6648,134.9797,6035.0
2017-07-17 10:35:00,167.06,167.06,166.78,166.93,3000.0,134.8909,134.8909,134.6648,134.7859,3000.0
2017-07-17 10:40:00,166.94,167.14,166.83,167.05,8007.0,134.794,134.9555,134.7051,134.8828,8007.0
2017-07-17 10:45:00,166.99,167.12,166.86,167.12,2350.0,134.8343,134.9393,134.7294,134.9393,2350.0
2017-07-17 10:50:00,167.07,167.11,166.91,167.04,4340.0,134.8989,134.9312,134.7697,134.8747,4340.0
2017-07-17 10:55:00,167.04,167.1,166.79,166.9,8906.0,134.8747,134.9232,134.6728,134.7617,8906.0
2017-07-17 11:00:00,166.87,166.93,166.64,166.8,4948.0,134.7374,134.7859,134.5517,134.6809,4948.0
2017-07-17 11:05:00,166.81,166.84,166.65,166.84,11390.0,134.689,134.7132,134.5598,134.7132,11390.0
2017-07-17 11:10:00,166.86,166.88,166.65,166.81,10730.0,134.7294,134.7455,134.5598,134.689,10730.0
2017-07-17 11:15:00,166.75,166.89,166.69,166.77,5500.0,134.6406,134.7536,134.5921,134.6567,5500.0
2017-07-17 11:20:00,166.77,166.91,166.69,166.7,7701.0,134.6567,134.7697,134.5921,134.6002,7701.0
2017-07-17 11:25:00,166.67,166.72,166.6,166.7,10065.0,134.576,134.6163,134.5194,134.6002,10065.0
2017-07-17 11:30:00,166.7,166.75,166.62,166.63,6100.0,134.6002,134.6406,134.5356,134.5437,6100.0
2017-07-17 11:35:00,166.63,166.75,166.52,166.74,29734.0,134.5437,134.6406,134.4548,134.6325,29734.0
2017-07-17 11:40:00,166.73,166.74,166.45,166.59,39652.0,134.6244,134.6325,134.3983,134.5114,39652.0
2017-07-17 11:45:00,166.58,166.58,166.37,166.4,10986.0,134.5033,134.5033,134.3337,134.3579,10986.0
2017-07-17 11:50:00,166.34,166.71,166.34,166.61,9369.0,134.3095,134.6083,134.3095,134.5275,9369.0
2017-07-17 11:55:00,166.67,166.76,166.61,166.76,4500.0,134.576,134.6486,134.5275,134.6486,4500.0
2017-07-17 12:00:00,166.7,166.73,166.61,166.68,11434.0,134.6002,134.6244,134.5275,134.584,11434.0
2017-07-17 12:05:00,166.63,166.63,166.4,166.4,5170.0,134.5437,134.5437,134.3579,134.3579,5170.0
2017-07-17 12:10:00,166.36,166.43,166.3,166.37,10173.0,134.3256,134.3822,134.2772,134.3337,10173.0
2017-07-17 12:15:00,166.37,166.37,166.27,166.28,5039.0,134.3337,134.3337,134.253,134.2611,5039.0
2017-07-17 12:20:00,166.29,166.39,166.25,166.38,7384.0,134.2691,134.3499,134.2368,134.3418,7384.0
2017-07-17 12:25:00,166.39,166.46,166.35,166.46,13283.0,134.3499,134.4064,134.3176,134.4064,13283.0
2017-07-17 12:30:00,166.48,166.61,166.39,166.61,4614.0,134.4225,134.5275,134.3499,134.5275,4614.0
2017-07-17 12:35:00,166.6,166.78,166.56,166.7,7477.0,134.5194,134.6648,134.4871,134.6002,7477.0
2017-07-17 12:40:00,166.71,166.78,166.68,166.76,6383.0,134.6083,134.6648,134.584,134.6486,6383.0
2017-07-17 12:45:00,166.75,166.75,166.61,166.74,6221.0,134.6406,134.6406,134.5275,134.6325,6221.0
2017-07-17 12:50:00,166.8,166.8,166.69,166.76,6342.0,134.6809,134.6809,134.5921,134.6486,6342.0
2017-07-17 12:55:00,166.78,166.88,166.74,166.86,10141.0,134.6648,134.7455,134.6325,134.7294,10141.0
2017-07-17 13:00:00,166.86,167.08,166.85,166.99,9908.0,134.7294,134.907,134.7213,134.8343,9908.0
2017-07-17 13:05:00,166.94,167.16,166.94,167.03,11772.0,134.794,134.9716,134.794,134.8666,11772.0
2017-07-17 13:10:00,167.06,167.09,166.8,166.96,32521.0,134.8909,134.9151,134.6809,134.8101,32521.0
2017-07-17 13:15:00,166.98,167.08,166.77,166.8,23284.0,134.8263,134.907,134.6567,134.6809,23284.0
2017-07-17 13:20:00,166.73,166.76,166.63,166.68,6214.0,134.6244,134.6486,134.5437,134.584,6214.0
2017-07-17 13:25:00,166.69,166.69,166.46,166.47,16570.0,134.5921,134.5921,134.4064,134.4145,16570.0
2017-07-17 13:30:00,166.53,166.73,166.53,166.63,7980.0,134.4629,134.6244,134.4629,134.5437,7980.0
2017-07-17 13:35:00,166.62,166.75,166.54,166.73,11614.0,134.5356,134.6406,134.471,134.6244,11614.0
2017-07-17 13:40:00,166.73,166.81,166.64,166.7,5852.0,134.6244,134.689,134.5517,134.6002,5852.0
2017-07-17 13:45:00,166.71,166.79,166.7,166.72,6650.0,134.6083,134.6728,134.6002,134.6163,6650.0
2017-07-17 13:50:00,166.72,166.8,166.72,166.75,4487.0,134.6163,134.6809,134.6163,134.6406,4487.0
2017-07-17 13:55:00,166.72,166.77,166.69,166.72,3645.0,134.6163,134.6567,134.5921,134.6163,3645.0
2017-07-17 14:00:00,166.72,166.75,166.7,166.71,3648.0,134.6163,134.6406,134.6002,134.6083,3648.0
2017-07-17 14:05:00,166.74,166.75,166.55,166.58,5850.0,134.6325,134.6406,134.4791,134.5033,5850.0
2017-07-17 14:10:00,166.58,166.58,166.45,166.48,3715.0,134.5033,134.5033,134.3983,134.4225,3715.0
2017-07-17 14:15:00,166.48,166.6,166.48,166.56,9165.0,134.4225,134.5194,134.4225,134.4871,9165.0
2017-07-17 14:20:00,166.53,166.66,166.53,166.56,3753.0,134.4629,134.5679,134.4629,134.4871,3753.0
2017-07-17 14:25:00,166.6,166.64,166.47,166.62,4514.0,134.5194,134.5517,134.4145,134.5356,4514.0
2017-07-17 14:30:00,166.63,166.63,166.42,166.42,7375.0,134.5437,134.5437,134.3741,134.3741,7375.0
2017-07-17 14:35:00,166.44,166.49,166.37,166.49,4529.0,134.3902,134.4306,134.3337,134.4306,4529.0
2017-07-17 14:40:00,166.46,166.49,166.31,166.31,3857.0,134.4064,134.4306,134.2853,134.2853,3857.0
2017-07-17 14:45:00,166.31,166.45,166.31,166.37,6442.0,134.2853,134.3983,134.2853,134.3337,6442.0
2017-07-17 14:50:00,166.4,166.46,166.34,166.39,4258.0,134.3579,134.4064,134.3095,134.3499,4258.0
2017-07-17 14:55:00,166.37,166.48,166.32,166.41,25316.0,134.3337,134.4225,134.2934,134.366,25316.0
2017-07-17 15:00:00,166.43,166.43,166.36,166.41,6238.0,134.3822,134.3822,134.3256,134.366,6238.0
2017-07-17 15:05:00,166.42,166.51,166.38,166.46,9575.0,134.3741,134.4468,134.3418,134.4064,9575.0
2017-07-17 15:10:00,166.44,166.49,166.37,166.48,11794.0,134.3902,134.4306,134.3337,134.4225,11794.0
2017-07-17 15:15:00,166.45,166.64,166.44,166.61,12173.0,134.3983,134.5517,134.3902,134.5275,12173.0
2017-07-17 15:20:00,166.57,166.64,166.53,166.55,10039.0,134.4952,134.5517,134.4629,134.4791,10039.0
2017-07-17 15:25:00,166.55,166.58,166.51,166.54,9375.0,134.4791,134.5033,134.4468,134.471,9375.0
2017-07-17 15:30:00,166.54,166.56,166.49,166.5,13950.0,134.471,134.4871,134.4306,134.4387,13950.0
2017-07-17 15:35:00,166.49,166.52,166.42,166.43,13362.0,134.4306,134.4548,134.3741,134.3822,13362.0
2017-07-17 15:40:00,166.42,166.43,166.27,166.31,17898.0,134.3741,134.3822,134.253,134.2853,17898.0
2017-07-17 15:45:00,166.3,166.38,166.18,166.2,31891.0,134.2772,134.3418,134.1803,134.1965,31891.0
2017-07-17 15:50:00,166.18,166.24,166.15,166.17,27548.0,134.1803,134.2288,134.1561,134.1722,27548.0
2017-07-17 15:55:00,166.17,166.21,166.1,166.14,49241.0,134.1722,134.2045,134.1157,134.148,49241.0
2017-07-18 09:30:00,165.63,166.13,165.11,165.15,20434.0,133.7362,134.1399,133.3163,133.3486,20434.0
2017-07-18 09:35:00,165.24,165.39,165.08,165.18,12200.0,133.4213,133.5424,133.2921,133.3729,12200.0
2017-07-18 09:40:00,165.25,165.73,165.24,165.46,8868.0,133.4294,133.817,133.4213,133.599,8868.0
2017-07-18 09:45:00,165.35,165.77,165.34,165.56,7200.0,133.5101,133.8493,133.5021,133.6797,7200.0
2017-07-18 09:50:00,165.67,165.76,165.4,165.76,3345.0,133.7685,133.8412,133.5505,133.8412,3345.0
2017-07-18 09:55:00,165.65,165.69,165.5,165.62,2400.0,133.7524,133.7847,133.6313,133.7281,2400.0
2017-07-18 10:00:00,165.47,165.48,165.26,165.29,9996.0,133.607,133.6151,133.4375,133.4617,9996.0
2017-07-18 10:05:00,165.34,165.4,165.25,165.31,4400.0,133.5021,133.5505,133.4294,133.4778,4400.0
2017-07-18 10:10:00,165.32,165.4,165.2,165.2,5596.0,133.4859,133.5505,133.389,133.389,5596.0
2017-07-18 10:15:00,165.27,165.27,165.08,165.08,6500.0,133.4455,133.4455,133.2921,133.2921,6500.0
2017-07-18 10:20:00,165.08,165.31,165.08,165.28,3570.0,133.2921,133.4778,133.2921,133.4536,3570.0
2017-07-18 10:25:00,165.22,165.35,165.16,165.22,7567.0,133.4052,133.5101,133.3567,133.4052,7567.0
2017-07-18 10:30:00,165.21,165.21,164.76,164.86,5521.0,133.3971,133.3971,133.0337,133.1145,5521.0
2017-07-18 10:35:00,164.8,164.9,164.57,164.58,11713.0,133.066,133.1468,132.8803,132.8884,11713.0
2017-07-18 10:40:00,164.62,164.68,164.24,164.38,11715.0,132.9207,132.9692,132.6139,132.7269,11715.0
2017-07-18 10:45:00,164.38,164.52,164.22,164.52,6812.0,132.7269,132.84,132.5977,132.84,6812.0
2017-07-18 10:50:00,164.52,164.72,164.52,164.66,5193.0,132.84,133.0014,132.84,132.953,5193.0
2017-07-18 10:55:00,164.7,164.79,164.65,164.74,6802.0,132.9853,133.058,132.9449,133.0176,6802.0
2017-07-18 11:00:00,164.75,164.85,164.62,164.84,8283.0,133.0257,133.1064,132.9207,133.0983,8283.0
2017-07-18 11:05:00,164.76,164.82,164.68,164.7,6138.0,133.0337,133.0822,132.9692,132.9853,6138.0
2017-07-18 11:10:00,164.72,164.72,164.5,164.51,7410.0,133.0014,133.0014,132.8238,132.8319,7410.0
2017-07-18 11:15:00,164.5,164.53,164.29,164.29,5913.0,132.8238,132.848,132.6542,132.6542,5913.0
2017-07-18 11:20:00,164.28,164.65,164.22,164.59,25049.0,132.6462,132.9449,132.5977,132.8965,25049.0
2017-07-18 11:25:00,164.63,164.88,164.59,164.75,8784.0,132.9288,133.1306,132.8965,133.0257,8784.0
2017-07-18 11:30:00,164.71,164.89,164.7,164.84,6000.0,132.9934,133.1387,132.9853,133.0983,6000.0
2017-07-18 11:35:00,164.83,164.83,164.65,164.66,8377.0,133.0903,133.0903,132.9449,132.953,8377.0
2017-07-18 11:40:00,164.64,164.75,164.6,164.65,4654.0,132.9369,133.0257,132.9046,132.9449,4654.0
2017-07-18 11:45:00,164.6,164.6,164.45,164.47,10250.0,132.9046,132.9046,132.7834,132.7996,10250.0
2017-07-18 11:50:00,164.49,164.54,164.38,164.4,5777.0,132.8157,132.8561,132.7269,132.7431,5777.0
2017-07-18 11:55:00,164.37,164.43,164.31,164.31,8122.0,132.7188,132.7673,132.6704,132.6704,8122.0
2017-07-18 12:00:00,164.3,164.52,164.3,164.52,3500.0,132.6623,132.84,132.6623,132.84,3500.0
2017-07-18 12:05:00,164.49,164.5,164.29,164.34,9402.0,132.8157,132.8238,132.6542,132.6946,9402.0
2017-07-18 12:10:00,164.38,164.45,164.34,164.41,6157.0,132.7269,132.7834,132.6946,132.7511,6157.0
2017-07-18 12:15:00,164.4,164.52,164.4,164.44,4121.0,132.7431,132.84,132.7431,132.7754,4121.0
2017-07-18 12:20:00,164.43,164.56,164.42,164.56,5170.0,132.7673,132.8723,132.7592,132.8723,5170.0
2017-07-18 12:25:00,164.53,164.53,164.38,164.43,5728.0,132.848,132.848,132.7269,132.7673,5728.0
2017-07-18 12:30:00,164.4,164.42,164.28,164.28,3920.0,132.7431,132.7592,132.6462,132.6462,3920.0
2017-07-18 12:35:00,164.25,164.33,164.2,164.22,15180.0,132.622,132.6865,132.5816,132.5977,15180.0
2017-07-18 12:40:00,164.23,164.37,164.22,164.31,2400.0,132.6058,132.7188,132.5977,132.6704,2400.0
2017-07-18 12:45:00,164.27,164.29,164.1,164.1,7795.0,132.6381,132.6542,132.5008,132.5008,7795.0
2017-07-18 12:50:00,164.1,164.13,163.96,163.96,9689.0,132.5008,132.5251,132.3878,132.3878,9689.0
2017-07-18 12:55:00,163.96,164.01,163.81,163.89,20164.0,132.3878,132.4282,132.2667,132.3313,20164.0
2017-07-18 13:00:00,163.9,163.91,163.75,163.85,5501.0,132.3393,132.3474,132.2182,132.299,5501.0
2017-07-18 13:05:00,163.84,164.04,163.83,164.02,4467.0,132.2909,132.4524,132.2828,132.4362,4467.0
2017-07-18 13:10:00,164.03,164.11,164.01,164.09,1887.0,132.4443,132.5089,132.4282,132.4928,1887.0
2017-07-18 13:15:00,164.17,164.17,164.05,164.05,2349.0,132.5574,132.5574,132.4605,132.4605,2349.0
2017-07-18 13:20:00,164.05,164.12,164.05,164.08,2895.0,132.4605,132.517,132.4605,132.4847,2895.0
2017-07-18 13:25:00,164.04,164.08,164.03,164.07,1208.0,132.4524,132.4847,132.4443,132.4766,1208.0
2017-07-18 13:30:00,164.07,164.15,164.05,164.1,2700.0,132.4766,132.5412,132.4605,132.5008,2700.0
2017-07-18 13:35:00,164.11,164.17,164.09,164.13,6450.0,132.5089,132.5574,132.4928,132.5251,6450.0
2017-07-18 13:40:00,164.13,164.21,164.12,164.12,2400.0,132.5251,132.5897,132.517,132.517,2400.0
2017-07-18 13:45:00,164.16,164.17,164.07,164.12,3100.0,132.5493,132.5574,132.4766,132.517,3100.0
2017-07-18 13:50:00,164.12,164.17,164.08,164.08,2700.0,132.517,132.5574,132.4847,132.4847,2700.0
2017-07-18 13:55:00,164.11,164.22,164.1,164.19,3963.0,132.5089,132.5977,132.5008,132.5735,3963.0
2017-07-18 14:00:00,164.18,164.29,164.13,164.23,11300.0,132.5654,132.6542,132.5251,132.6058,11300.0
2017-07-18 14:05:00,164.23,164.33,164.17,164.32,3236.0,132.6058,132.6865,132.5574,132.6785,3236.0
2017-07-18 14:10:00,164.32,164.44,164.3,164.44,1600.0,132.6785,132.7754,132.6623,132.7754,1600.0
2017-07-18 14:15:00,164.46,164.57,164.45,164.57,15262.0,132.7915,132.8803,132.7834,132.8803,15262.0
2017-07-18 14:20:00,164.54,164.55,164.43,164.43,17985.0,132.8561,132.8642,132.7673,132.7673,17985.0
2017-07-18 14:25:00,164.43,164.43,164.32,164.33,6205.0,132.7673,132.7673,132.6785,132.6865,6205.0
2017-07-18 14:30:00,164.34,164.41,164.27,164.36,6305.0,132.6946,132.7511,132.6381,132.7108,6305.0
2017-07-18 14:35:00,164.34,164.39,164.33,164.38,2425.0,132.6946,132.735,132.6865,132.7269,2425.0
2017-07-18 14:40:00,164.36,164.36,164.3,164.31,4647.0,132.7108,132.7108,132.6623,132.6704,4647.0
2017-07-18 14:45:00,164.29,164.35,164.23,164.33,4667.0,132.6542,132.7027,132.6058,132.6865,4667.0
2017-07-18 14:50:00,164.35,164.36,164.28,164.31,8230.0,132.7027,132.7108,132.6462,132.6704,8230.0
2017-07-18 14:55:00,164.32,164.45,164.3,164.45,3800.0,132.6785,132.7834,132.6623,132.7834,3800.0
2017-07-18 15:00:00,164.44,164.49,164.39,164.47,7182.0,132.7754,132.8157,132.735,132.7996,7182.0
2017-07-18 15:05:00,164.48,164.57,164.46,164.57,6954.0,132.8077,132.8803,132.7915,132.8803,6954.0
2017-07-18 15:10:00,164.54,164.58,164.4,164.47,4227.0,132.8561,132.8884,132.7431,132.7996,4227.0
2017-07-18 15:15:00,164.5,164.56,164.5,164.54,4235.0,132.8238,132.8723,132.8238,132.8561,4235.0
2017-07-18 15:20:00,164.54,164.62,164.54,164.62,4903.0,132.8561,132.9207,132.8561,132.9207,4903.0
2017-07-18 15:25:00,164.61,164.67,164.55,164.59,9123.0,132.9126,132.9611,132.8642,132.8965,9123.0
2017-07-18 15:30:00,164.57,164.57,164.48,164.49,12823.0,132.8803,132.8803,132.8077,132.8157,12823.0
2017-07-18 15:35:00,164.51,164.67,164.51,164.63,13457.0,132.8319,132.9611,132.8319,132.9288,13457.0
2017-07-18 15:40:00,164.63,164.7,164.54,164.7,16725.0,132.9288,132.9853,132.8561,132.9853,16725.0
2017-07-18 15:45:00,164.74,164.76,164.57,164.63,19844.0,133.0176,133.0337,132.8803,132.9288,19844.0
2017-07-18 15:50:00,164.62,164.7,164.58,164.7,22150.0,132.9207,132.9853,132.8884,132.9853,22150.0
2017-07-18 15:55:00,164.69,164.88,164.67,164.82,74503.0,132.9772,133.1306,132.9611,133.0822,74503.0
2017-07-19 09:30:00,164.83,164.92,164.38,164.92,74212.0,133.0903,133.1629,132.7269,133.1629,74212.0
2017-07-19 09:35:00,164.92,165.03,164.55,164.97,10371.0,133.1629,133.2518,132.8642,133.2033,10371.0
2017-07-19 09:40:00,164.96,165.05,164.76,164.78,7317.0,133.1952,133.2679,133.0337,133.0499,7317.0
2017-07-19 09:45:00,164.83,164.83,164.54,164.72,2871.0,133.0903,133.0903,132.8561,133.0014,2871.0
2017-07-19 09:50:00,164.69,165.03,164.64,164.73,20962.0,132.9772,133.2518,132.9369,133.0095,20962.0
2017-07-19 09:55:00,164.7,164.7,164.04,164.62,33873.0,132.9853,132.9853,132.4524,132.9207,33873.0
2017-07-19 10:00:00,164.51,164.68,164.22,164.68,13206.0,132.8319,132.9692,132.5977,132.9692,13206.0
2017-07-19 10:05:00,164.68,164.73,164.42,164.59,13747.0,132.9692,133.0095,132.7592,132.8965,13747.0
2017-07-19 10:10:00,164.56,164.68,164.41,164.66,10474.0,132.8723,132.9692,132.7511,132.953,10474.0
2017-07-19 10:15:00,164.74,164.94,164.68,164.83,11516.0,133.0176,133.1791,132.9692,133.0903,11516.0
2017-07-19 10:20:00,164.79,164.91,164.65,164.83,17153.0,133.058,133.1549,132.9449,133.0903,17153.0
2017-07-19 10:25:00,164.83,164.98,164.75,164.76,64803.0,133.0903,133.2114,133.0257,133.0337,64803.0
2017-07-19 10:30:00,164.79,164.98,164.79,164.97,5541.0,133.058,133.2114,133.058,133.2033,5541.0
2017-07-19 10:35:00,164.94,164.99,164.4,164.44,37137.0,133.1791,133.2195,132.7431,132.7754,37137.0
2017-07-19 10:40:00,164.43,164.48,164.32,164.47,5120.0,132.7673,132.8077,132.6785,132.7996,5120.0
2017-07-19 10:45:00,164.54,164.68,164.46,164.67,3043.0,132.8561,132.9692,132.7915,132.9611,3043.0
2017-07-19 10:50:00,164.66,164.74,164.6,164.6,2261.0,132.953,133.0176,132.9046,132.9046,2261.0
2017-07-19 10:55:00,164.56,164.72,164.56,164.69,4057.0,132.8723,133.0014,132.8723,132.9772,4057.0
2017-07-19 11:00:00,164.81,164.89,164.69,164.81,9056.0,133.0741,133.1387,132.9772,133.0741,9056.0
2017-07-19 11:05:00,164.77,164.99,164.76,164.78,7293.0,133.0418,133.2195,133.0337,133.0499,7293.0
2017-07-19 11:10:00,164.75,164.87,164.64,164.67,10877.0,133.0257,133.1226,132.9369,132.9611,10877.0
2017-07-19 11:15:00,164.73,164.81,164.66,164.75,12486.0,133.0095,133.0741,132.953,133.0257,12486.0
2017-07-19 11:20:00,164.72,164.73,164.57,164.59,8011.0,133.0014,133.0095,132.8803,132.8965,8011.0
2017-07-19 11:25:00,164.57,164.6,164.5,164.53,4228.0,132.8803,132.9046,132.8238,132.848,4228.0
2017-07-19 11:30:00,164.53,164.67,164.48,164.56,16501.0,132.848,132.9611,132.8077,132.8723,16501.0
2017-07-19 11:35:00,164.54,164.69,164.48,164.69,7363.0,132.8561,132.9772,132.8077,132.9772,7363.0
2017-07-19 11:40:00,164.69,164.86,164.61,164.66,12287.0,132.9772,133.1145,132.9126,132.953,12287.0
2017-07-19 11:45:00,164.62,164.79,164.46,164.46,9866.0,132.9207,133.058,132.7915,132.7915,9866.0
2017-07-19 11:50:00,164.5,164.57,164.4,164.48,8915.0,132.8238,132.8803,132.7431,132.8077,8915.0
2017-07-19 11:55:00,164.49,164.52,164.28,164.4,15257.0,132.8157,132.84,132.6462,132.7431,15257.0
2017-07-19 12:00:00,164.42,164.55,164.32,164.4,7390.0,132.7592,132.8642,132.6785,132.7431,7390.0
2017-07-19 12:05:00,164.35,164.5,164.35,164.4,7954.0,132.7027,132.8238,132.7027,132.7431,7954.0
2017-07-19 12:10:00,164.41,164.53,164.38,164.53,4596.0,132.7511,132.848,132.7269,132.848,4596.0
2017-07-19 12:15:00,164.51,164.51,164.41,164.42,5100.0,132.8319,132.8319,132.7511,132.7592,5100.0
2017-07-19 12:20:00,164.39,164.55,164.39,164.52,5800.0,132.735,132.8642,132.735,132.84,5800.0
2017-07-19 12:25:00,164.48,164.56,164.36,164.36,10259.0,132.8077,132.8723,132.7108,132.7108,10259.0
2017-07-19 12:30:00,164.38,164.39,164.33,164.33,1027.0,132.7269,132.735,132.6865,132.6865,1027.0
2017-07-19 12:35:00,164.38,164.48,164.38,164.43,4900.0,132.7269,132.8077,132.7269,132.7673,4900.0
2017-07-19 12:40:00,164.43,164.47,164.29,164.34,7600.0,132.7673,132.7996,132.6542,132.6946,7600.0
2017-07-19 12:45:00,164.33,164.34,164.21,164.21,8295.0,132.6865,132.6946,132.5897,132.5897,8295.0
2017-07-19 12:50:00,164.22,164.45,164.22,164.35,7962.0,132.5977,132.7834,132.5977,132.7027,7962.0
2017-07-19 12:55:00,164.34,164.41,164.32,164.32,2300.0,132.6946,132.7511,132.6785,132.6785,2300.0
2017-07-19 13:00:00,164.33,164.43,164.31,164.36,6708.0,132.6865,132.7673,132.6704,132.7108,6708.0
2017-07-19 13:05:00,164.37,164.54,164.37,164.5,6188.0,132.7188,132.8561,132.7188,132.8238,6188.0
2017-07-19 13:10:00,164.56,164.62,164.52,164.56,1950.0,132.8723,132.9207,132.84,132.8723,1950.0
2017-07-19 13:15:00,164.56,164.62,164.5,164.5,8140.0,132.8723,132.9207,132.8238,132.8238,8140.0
2017-07-19 13:20:00,164.48,164.58,164.41,164.56,3881.0,132.8077,132.8884,132.7511,132.8723,3881.0
2017-07-19 13:25:00,164.52,164.59,164.52,164.57,1200.0,132.84,132.8965,132.84,132.8803,1200.0
2017-07-19 13:30:00,164.54,164.7,164.52,164.64,6166.0,132.8561,132.9853,132.84,132.9369,6166.0
2017-07-19 13:35:00,164.64,164.68,164.6,164.68,2300.0,132.9369,132.9692,132.9046,132.9692,2300.0
2017-07-19 13:40:00,164.68,164.79,164.68,164.7,4794.0,132.9692,133.058,132.9692,132.9853,4794.0
2017-07-19 13:45:00,164.72,164.91,164.71,164.88,8577.0,133.0014,133.1549,132.9934,133.1306,8577.0
2017-07-19 13:50:00,164.85,164.95,164.81,164.95,7328.0,133.1064,133.1872,133.0741,133.1872,7328.0
2017-07-19 13:55:00,164.94,164.94,164.8,164.81,5750.0,133.1791,133.1791,133.066,133.0741,5750.0
2017-07-19 14:00:00,164.83,164.91,164.8,164.84,4201.0,133.0903,133.1549,133.066,133.0983,4201.0
2017-07-19 14:05:00,164.81,164.88,164.81,164.84,2900.0,133.0741,133.1306,133.0741,133.0983,2900.0
2017-07-19 14:10:00,164.88,164.91,164.81,164.88,5931.0,133.1306,133.1549,133.0741,133.1306,5931.0
2017-07-19 14:15:00,164.9,164.91,164.82,164.82,4885.0,133.1468,133.1549,133.0822,133.0822,4885.0
2017-07-19 14:20:00,164.84,164.9,164.79,164.87,2903.0,133.0983,133.1468,133.058,133.1226,2903.0
2017-07-19 14:25:00,164.8,164.9,164.75,164.85,8176.0,133.066,133.1468,133.0257,133.1064,8176.0
2017-07-19 14:30:00,164.84,164.89,164.81,164.82,7070.0,133.0983,133.1387,133.0741,133.0822,7070.0
2017-07-19 14:35:00,164.82,164.86,164.78,164.78,16606.0,133.0822,133.1145,133.0499,133.0499,16606.0
2017-07-19 14:40:00,164.78,164.9,164.77,164.81,6957.0,133.0499,133.1468,133.0418,133.0741,6957.0
2017-07-19 14:45:00,164.84,164.88,164.73,164.74,6394.0,133.0983,133.1306,133.0095,133.0176,6394.0
2017-07-19 14:50:00,164.8,164.8,164.72,164.73,4321.0,133.066,133.066,133.0014,133.0095,4321.0
2017-07-19 14:55:00,164.73,164.75,164.59,164.59,14494.0,133.0095,133.0257,132.8965,132.8965,14494.0
2017-07-19 15:00:00,164.59,164.76,164.59,164.74,4720.0,132.8965,133.0337,132.8965,133.0176,4720.0
2017-07-19 15:05:00,164.74,164.79,164.68,164.68,8234.0,133.0176,133.058,132.9692,132.9692,8234.0
2017-07-19 15:10:00,164.68,164.7,164.62,164.64,5251.0,132.9692,132.9853,132.9207,132.9369,5251.0
2017-07-19 15:15:00,164.67,164.73,164.66,164.69,9468.0,132.9611,133.0095,132.953,132.9772,9468.0
2017-07-19 15:20:00,164.67,164.7,164.62,164.65,9514.0,132.9611,132.9853,132.9207,132.9449,9514.0
2017-07-19 15:25:00,164.64,164.75,164.64,164.73,11225.0,132.9369,133.0257,132.9369,133.0095,11225.0
2017-07-19 15:30:00,164.72,164.72,164.65,164.68,7574.0,133.0014,133.0014,132.9449,132.9692,7574.0
2017-07-19 15:35:00,164.7,164.72,164.59,164.61,14165.0,132.9853,133.0014,132.8965,132.9126,14165.0
2017-07-19 15:40:00,164.61,164.62,164.45,164.47,17914.0,132.9126,132.9207,132.7834,132.7996,17914.0
2017-07-19 15:45:00,164.48,164.66,164.36,164.36,63802.0,132.8077,132.953,132.7108,132.7108,63802.0
2017-07-19 15:50:00,164.38,164.45,164.38,164.42,45362.0,132.7269,132.7834,132.7269,132.7592,45362.0
2017-07-19 15:55:00,164.43,164.67,164.42,164.64,96253.0,132.7673,132.9611,132.7592,132.9369,96253.0
2017-07-20 09:30:00,164.92,165.59,164.92,165.23,43531.0,133.1629,133.7039,133.1629,133.4132,43531.0
2017-07-20 09:35:00,165.2,165.22,164.94,165.15,3715.0,133.389,133.4052,133.1791,133.3486,3715.0
2017-07-20 09:40:00,165.0,165.0,164.16,164.26,21256.0,133.2275,133.2275,132.5493,132.63,21256.0
2017-07-20 09:45:00,164.2,164.36,164.13,164.17,2781.0,132.5816,132.7108,132.5251,132.5574,2781.0
2017-07-20 09:50:00,164.16,164.2,163.87,164.2,7804.0,132.5493,132.5816,132.3151,132.5816,7804.0
2017-07-20 09:55:00,164.23,164.88,164.23,164.8,65466.0,132.6058,133.1306,132.6058,133.066,65466.0
2017-07-20 10:00:00,164.79,164.91,164.49,164.49,10124.0,133.058,133.1549,132.8157,132.8157,10124.0
2017-07-20 10:05:00,164.55,164.7,164.53,164.69,6240.0,132.8642,132.9853,132.848,132.9772,6240.0
2017-07-20 10:10:00,164.74,164.97,164.74,164.97,8150.0,133.0176,133.2033,133.0176,133.2033,8150.0
2017-07-20 10:15:00,164.98,164.98,164.68,164.69,3789.0,133.2114,133.2114,132.9692,132.9772,3789.0
2017-07-20 10:20:00,164.66,164.83,164.57,164.8,2600.0,132.953,133.0903,132.8803,133.066,2600.0
2017-07-20 10:25:00,164.71,164.71,164.54,164.59,2462.0,132.9934,132.9934,132.8561,132.8965,2462.0
2017-07-20 10:30:00,164.56,164.56,164.21,164.38,7900.0,132.8723,132.8723,132.5897,132.7269,7900.0
2017-07-20 10:35:00,164.33,164.41,164.11,164.23,3121.0,132.6865,132.7511,132.5089,132.6058,3121.0
2017-07-20 10:40:00,164.14,164.29,164.04,164.22,5000.0,132.5331,132.6542,132.4524,132.5977,5000.0
2017-07-20 10:45:00,164.28,164.65,164.17,164.64,28541.0,132.6462,132.9449,132.5574,132.9369,28541.0
2017-07-20 10:50:00,164.58,164.87,164.52,164.87,12869.0,132.8884,133.1226,132.84,133.1226,12869.0
2017-07-20 10:55:00,164.9,164.9,164.73,164.85,37017.0,133.1468,133.1468,133.0095,133.1064,37017.0
2017-07-20 11:00:00,164.81,164.81,164.62,164.7,6294.0,133.0741,133.0741,132.9207,132.9853,6294.0
2017-07-20 11:05:00,164.69,164.69,164.47,164.49,9687.0,132.9772,132.9772,132.7996,132.8157,9687.0
2017-07-20 11:10:00,164.46,164.58,164.39,164.47,6158.0,132.7915,132.8884,132.735,132.7996,6158.0
2017-07-20 11:15:00,164.46,164.52,164.18,164.18,5615.0,132.7915,132.84,132.5654,132.5654,5615.0
2017-07-20 11:20:00,164.2,164.31,164.17,164.19,3511.0,132.5816,132.6704,132.5574,132.5735,3511.0
2017-07-20 11:25:00,164.19,164.2,164.09,164.15,12429.0,132.5735,132.5816,132.4928,132.5412,12429.0
2017-07-20 11:30:00,164.19,164.3,163.99,164.09,18210.0,132.5735,132.6623,132.412,132.4928,18210.0
2017-07-20 11:35:00,164.01,164.04,163.91,163.91,6200.0,132.4282,132.4524,132.3474,132.3474,6200.0
2017-07-20 11:40:00,163.91,164.03,163.85,163.95,4061.0,132.3474,132.4443,132.299,132.3797,4061.0
2017-07-20 11:45:00,163.9,163.98,163.86,163.98,5010.0,132.3393,132.4039,132.307,132.4039,5010.0
2017-07-20 11:50:00,163.97,164.08,163.93,164.02,28872.0,132.3959,132.4847,132.3636,132.4362,28872.0
2017-07-20 11:55:00,164.03,164.19,164.02,164.16,6200.0,132.4443,132.5735,132.4362,132.5493,6200.0
2017-07-20 12:00:00,164.1,164.13,163.95,164.08,3900.0,132.5008,132.5251,132.3797,132.4847,3900.0
2017-07-20 12:05:00,164.08,164.09,163.96,163.96,4332.0,132.4847,132.4928,132.3878,132.3878,4332.0
2017-07-20 12:10:00,163.95,164.04,163.85,164.03,15032.0,132.3797,132.4524,132.299,132.4443,15032.0
2017-07-20 12:15:00,164.0,164.34,163.98,164.34,8000.0,132.4201,132.6946,132.4039,132.6946,8000.0
2017-07-20 12:20:00,164.39,164.78,164.33,164.69,36048.0,132.735,133.0499,132.6865,132.9772,36048.0
2017-07-20 12:25:00,164.66,164.78,164.65,164.78,4253.0,132.953,133.0499,132.9449,133.0499,4253.0
2017-07-20 12:30:00,164.82,164.96,164.74,164.86,18144.0,133.0822,133.1952,133.0176,133.1145,18144.0
2017-07-20 12:35:00,164.85,164.85,164.68,164.71,17260.0,133.1064,133.1064,132.9692,132.9934,17260.0
2017-07-20 12:40:00,164.73,164.79,164.68,164.76,6435.0,133.0095,133.058,132.9692,133.0337,6435.0
2017-07-20 12:45:00,164.71,164.8,164.68,164.72,10704.0,132.9934,133.066,132.9692,133.0014,10704.0
2017-07-20 12:50:00,164.72,164.8,164.64,164.66,5560.0,133.0014,133.066,132.9369,132.953,5560.0
2017-07-20 12:55:00,164.63,164.64,164.57,164.61,5197.0,132.9288,132.9369,132.8803,132.9126,5197.0
2017-07-20 13:00:00,164.58,164.6,164.5,164.55,10591.0,132.8884,132.9046,132.8238,132.8642,10591.0
2017-07-20 13:05:00,164.5,164.56,164.48,164.53,3400.0,132.8238,132.8723,132.8077,132.848,3400.0
2017-07-20 13:10:00,164.53,164.56,164.49,164.49,2357.0,132.848,132.8723,132.8157,132.8157,2357.0
2017-07-20 13:15:00,164.5,164.57,164.5,164.51,4210.0,132.8238,132.8803,132.8238,132.8319,4210.0
2017-07-20 13:20:00,164.53,164.55,164.48,164.53,6700.0,132.848,132.8642,132.8077,132.848,6700.0
2017-07-20 13:25:00,164.49,164.55,164.46,164.55,1900.0,132.8157,132.8642,132.7915,132.8642,1900.0
2017-07-20 13:30:00,164.5,164.54,164.48,164.51,8837.0,132.8238,132.8561,132.8077,132.8319,8837.0
2017-07-20 13:35:00,164.5,164.53,164.45,164.48,6846.0,132.8238,132.848,132.7834,132.8077,6846.0
2017-07-20 13:40:00,164.51,164.53,164.47,164.48,31370.0,132.8319,132.848,132.7996,132.8077,31370.0
2017-07-20 13:45:00,164.49,164.54,164.48,164.51,9262.0,132.8157,132.8561,132.8077,132.8319,9262.0
2017-07-20 13:50:00,164.53,164.56,164.51,164.53,16409.0,132.848,132.8723,132.8319,132.848,16409.0
2017-07-20 13:55:00,164.54,164.57,164.52,164.57,2822.0,132.8561,132.8803,132.84,132.8803,2822.0
2017-07-20 14:00:00,164.57,164.76,164.55,164.75,12429.0,132.8803,133.0337,132.8642,133.0257,12429.0
2017-07-20 14:05:00,164.77,164.78,164.7,164.76,5257.0,133.0418,133.0499,132.9853,133.0337,5257.0
2017-07-20 14:10:00,164.72,164.86,164.72,164.86,5133.0,133.0014,133.1145,133.0014,133.1145,5133.0
2017-07-20 14:15:00,164.85,164.85,164.74,164.79,4173.0,133.1064,133.1064,133.0176,133.058,4173.0
2017-07-20 14:20:00,164.82,164.82,164.6,164.6,11373.0,133.0822,133.0822,132.9046,132.9046,11373.0
2017-07-20 14:25:00,164.61,164.61,164.53,164.58,22246.0,132.9126,132.9126,132.848,132.8884,22246.0
2017-07-20 14:30:00,164.6,164.6,164.47,164.6,6110.0,132.9046,132.9046,132.7996,132.9046,6110.0
2017-07-20 14:35:00,164.61,164.61,164.44,164.44,4459.0,132.9126,132.9126,132.7754,132.7754,4459.0
2017-07-20 14:40:00,164.49,164.65,164.48,164.6,6458.0,132.8157,132.9449,132.8077,132.9046,6458.0
2017-07-20 14:45:00,164.58,164.63,164.55,164.61,11872.0,132.8884,132.9288,132.8642,132.9126,11872.0
2017-07-20 14:50:00,164.6,164.74,164.59,164.72,10722.0,132.9046,133.0176,132.8965,133.0014,10722.0
2017-07-20 14:55:00,164.72,164.73,164.64,164.69,15689.0,133.0014,133.0095,132.9369,132.9772,15689.0
2017-07-20 15:00:00,164.69,164.91,164.68,164.84,13185.0,132.9772,133.1549,132.9692,133.0983,13185.0
2017-07-20 15:05:00,164.84,164.87,164.83,164.84,9552.0,133.0983,133.1226,133.0903,133.0983,9552.0
2017-07-20 15:10:00,164.81,164.92,164.79,164.85,8909.0,133.0741,133.1629,133.058,133.1064,8909.0
2017-07-20 15:15:00,164.84,164.84,164.66,164.66,8133.0,133.0983,133.0983,132.953,132.953,8133.0
2017-07-20 15:20:00,164.66,164.67,164.62,164.67,2500.0,132.953,132.9611,132.9207,132.9611,2500.0
2017-07-20 15:25:00,164.65,164.73,164.64,164.71,6700.0,132.9449,133.0095,132.9369,132.9934,6700.0
2017-07-20 15:30:00,164.72,164.76,164.66,164.69,19388.0,133.0014,133.0337,132.953,132.9772,19388.0
2017-07-20 15:35:00,164.71,164.71,164.62,164.63,7522.0,132.9934,132.9934,132.9207,132.9288,7522.0
2017-07-20 15:40:00,164.63,164.64,164.57,164.59,16199.0,132.9288,132.9369,132.8803,132.8965,16199.0
2017-07-20 15:45:00,164.6,164.6,164.4,164.51,47928.0,132.9046,132.9046,132.7431,132.8319,47928.0
2017-07-20 15:50:00,164.49,164.58,164.36,164.42,34273.0,132.8157,132.8884,132.7108,132.7592,34273.0
2017-07-20 15:55:00,164.4,164.46,164.29,164.44,54644.0,132.7431,132.7915,132.6542,132.7754,54644.0
2017-07-21 09:30:00,163.85,164.23,163.39,163.56,58554.0,132.299,132.6058,131.9276,132.0648,58554.0
2017-07-21 09:35:00,163.74,164.08,163.73,163.73,2787.0,132.2102,132.4847,132.2021,132.2021,2787.0
2017-07-21 09:40:00,163.72,164.55,163.63,164.55,7009.0,132.194,132.8642,132.1213,132.8642,7009.0
2017-07-21 09:45:00,164.45,164.45,164.16,164.45,3400.0,132.7834,132.7834,132.5493,132.7834,3400.0
2017-07-21 09:50:00,164.39,164.39,164.03,164.32,2552.0,132.735,132.735,132.4443,132.6785,2552.0
2017-07-21 09:55:00,164.32,164.61,164.05,164.19,20131.0,132.6785,132.9126,132.4605,132.5735,20131.0
2017-07-21 10:00:00,164.12,164.39,164.1,164.36,16719.0,132.517,132.735,132.5008,132.7108,16719.0
2017-07-21 10:05:00,164.32,164.33,164.13,164.14,10607.0,132.6785,132.6865,132.5251,132.5331,10607.0
2017-07-21 10:10:00,164.14,164.14,163.8,163.81,13442.0,132.5331,132.5331,132.2586,132.2667,13442.0
2017-07-21 10:15:00,163.71,163.78,163.57,163.57,60112.0,132.1859,132.2425,132.0729,132.0729,60112.0
2017-07-21 10:20:00,163.65,163.96,163.6,163.96,5495.0,132.1375,132.3878,132.0971,132.3878,5495.0
2017-07-21 10:25:00,164.0,164.04,163.88,163.99,5380.0,132.4201,132.4524,132.3232,132.412,5380.0
2017-07-21 10:30:00,164.02,164.17,163.95,164.06,2800.0,132.4362,132.5574,132.3797,132.4685,2800.0
2017-07-21 10:35:00,164.05,164.13,164.0,164.13,3000.0,132.4605,132.5251,132.4201,132.5251,3000.0
2017-07-21 10:40:00,164.12,164.2,164.01,164.16,3920.0,132.517,132.5816,132.4282,132.5493,3920.0
2017-07-21 10:45:00,164.09,164.22,164.04,164.04,4053.0,132.4928,132.5977,132.4524,132.4524,4053.0
2017-07-21 10:50:00,164.06,164.07,163.78,163.82,11818.0,132.4685,132.4766,132.2425,132.2748,11818.0
2017-07-21 10:55:00,163.81,163.81,163.6,163.6,7475.0,132.2667,132.2667,132.0971,132.0971,7475.0
2017-07-21 11:00:00,163.6,163.88,163.6,163.74,6500.0,132.0971,132.3232,132.0971,132.2102,6500.0
2017-07-21 11:05:00,163.78,164.02,163.71,163.92,6761.0,132.2425,132.4362,132.1859,132.3555,6761.0
2017-07-21 11:10:00,163.95,164.19,163.95,164.16,3000.0,132.3797,132.5735,132.3797,132.5493,3000.0
2017-07-21 11:15:00,164.12,164.31,164.1,164.31,6194.0,132.517,132.6704,132.5008,132.6704,6194.0
2017-07-21 11:20:00,164.3,164.42,164.26,164.41,3791.0,132.6623,132.7592,132.63,132.7511,3791.0
2017-07-21 11:25:00,164.34,164.46,164.31,164.39,4990.0,132.6946,132.7915,132.6704,132.735,4990.0
2017-07-21 11:30:00,164.43,164.54,164.42,164.54,1988.0,132.7673,132.8561,132.7592,132.8561,1988.0
2017-07-21 11:35:00,164.54,164.61,164.43,164.43,1300.0,132.8561,132.9126,132.7673,132.7673,1300.0
2017-07-21 11:40:00,164.47,164.64,164.47,164.64,5280.0,132.7996,132.9369,132.7996,132.9369,5280.0
2017-07-21 11:45:00,164.61,164.61,164.49,164.54,4340.0,132.9126,132.9126,132.8157,132.8561,4340.0
2017-07-21 11:50:00,164.54,164.79,164.54,164.74,5500.0,132.8561,133.058,132.8561,133.0176,5500.0
2017-07-21 11:55:00,164.74,164.84,164.72,164.78,4950.0,133.0176,133.0983,133.0014,133.0499,4950.0
2017-07-21 12:00:00,164.82,164.85,164.69,164.73,4695.0,133.0822,133.1064,132.9772,133.0095,4695.0
2017-07-21 12:05:00,164.75,164.79,164.67,164.67,2026.0,133.0257,133.058,132.9611,132.9611,2026.0
2017-07-21 12:10:00,164.7,164.71,164.55,164.62,6253.0,132.9853,132.9934,132.8642,132.9207,6253.0
2017-07-21 12:15:00,164.58,164.74,164.58,164.68,2912.0,132.8884,133.0176,132.8884,132.9692,2912.0
2017-07-21 12:20:00,164.64,164.66,164.51,164.51,1575.0,132.9369,132.953,132.8319,132.8319,1575.0
2017-07-21 12:25:00,164.56,164.6,164.47,164.6,4167.0,132.8723,132.9046,132.7996,132.9046,4167.0
2017-07-21 12:30:00,164.63,164.71,164.57,164.7,2589.0,132.9288,132.9934,132.8803,132.9853,2589.0
2017-07-21 12:35:00,164.74,164.86,164.73,164.73,2000.0,133.0176,133.1145,133.0095,133.0095,2000.0
2017-07-21 12:40:00,164.73,164.78,164.61,164.61,1800.0,133.0095,133.0499,132.9126,132.9126,1800.0
2017-07-21 12:45:00,164.65,164.83,164.6,164.82,2900.0,132.9449,133.0903,132.9046,133.0822,2900.0
2017-07-21 12:50:00,164.79,164.83,164.56,164.56,8100.0,133.058,133.0903,132.8723,132.8723,8100.0
2017-07-21 12:55:00,164.54,164.64,164.5,164.56,9367.0,132.8561,132.9369,132.8238,132.8723,9367.0
2017-07-21 13:00:00,164.58,164.67,164.57,164.63,3934.0,132.8884,132.9611,132.8803,132.9288,3934.0
2017-07-21 13:05:00,164.67,164.67,164.59,164.67,2500.0,132.9611,132.9611,132.8965,132.9611,2500.0
2017-07-21 13:10:00,164.71,164.88,164.68,164.88,8250.0,132.9934,133.1306,132.9692,133.1306,8250.0
2017-07-21 13:15:00,164.81,164.92,164.67,164.74,7994.0,133.0741,133.1629,132.9611,133.0176,7994.0
2017-07-21 13:20:00,164.7,164.75,164.65,164.75,2200.0,132.9853,133.0257,132.9449,133.0257,2200.0
2017-07-21 13:25:00,164.74,164.75,164.65,164.73,1860.0,133.0176,133.0257,132.9449,133.0095,1860.0
2017-07-21 13:30:00,164.68,164.74,164.64,164.68,7287.0,132.9692,133.0176,132.9369,132.9692,7287.0
2017-07-21 13:35:00,164.65,164.73,164.61,164.73,3011.0,132.9449,133.0095,132.9126,133.0095,3011.0
2017-07-21 13:40:00,164.73,164.81,164.72,164.73,2310.0,133.0095,133.0741,133.0014,133.0095,2310.0
2017-07-21 13:45:00,164.73,164.81,164.72,164.81,9683.0,133.0095,133.0741,133.0014,133.0741,9683.0
2017-07-21 13:50:00,164.78,164.85,164.74,164.82,5439.0,133.0499,133.1064,133.0176,133.0822,5439.0
2017-07-21 13:55:00,164.82,164.94,164.82,164.84,2562.0,133.0822,133.1791,133.0822,133.0983,2562.0
2017-07-21 14:00:00,164.88,164.94,164.79,164.82,2755.0,133.1306,133.1791,133.058,133.0822,2755.0
2017-07-21 14:05:00,164.85,164.89,164.8,164.81,3168.0,133.1064,133.1387,133.066,133.0741,3168.0
2017-07-21 14:10:00,164.83,164.83,164.7,164.77,3857.0,133.0903,133.0903,132.9853,133.0418,3857.0
2017-07-21 14:15:00,164.8,164.96,164.79,164.96,2390.0,133.066,133.1952,133.058,133.1952,2390.0
2017-07-21 14:20:00,165.0,165.03,164.91,164.96,4136.0,133.2275,133.2518,133.1549,133.1952,4136.0
2017-07-21 14:25:00,164.91,164.94,164.89,164.93,2618.0,133.1549,133.1791,133.1387,133.171,2618.0
2017-07-21 14:30:00,164.93,165.0,164.88,164.93,2000.0,133.171,133.2275,133.1306,133.171,2000.0
2017-07-21 14:35:00,164.91,164.96,164.86,164.88,3400.0,133.1549,133.1952,133.1145,133.1306,3400.0
2017-07-21 14:40:00,164.88,164.93,164.86,164.86,4020.0,133.1306,133.171,133.1145,133.1145,4020.0
2017-07-21 14:45:00,164.85,164.99,164.8,164.97,2626.0,133.1064,133.2195,133.066,133.2033,2626.0
2017-07-21 14:50:00,164.95,165.14,164.94,165.0,5900.0,133.1872,133.3406,133.1791,133.2275,5900.0
2017-07-21 14:55:00,165.02,165.11,164.96,165.1,5895.0,133.2437,133.3163,133.1952,133.3083,5895.0
2017-07-21 15:00:00,165.09,165.11,165.03,165.11,5608.0,133.3002,133.3163,133.2518,133.3163,5608.0
2017-07-21 15:05:00,165.1,165.1,164.95,165.01,7620.0,133.3083,133.3083,133.1872,133.2356,7620.0
2017-07-21 15:10:00,165.0,165.02,164.95,164.95,5765.0,133.2275,133.2437,133.1872,133.1872,5765.0
2017-07-21 15:15:00,164.95,164.97,164.88,164.92,5280.0,133.1872,133.2033,133.1306,133.1629,5280.0
2017-07-21 15:20:00,164.95,164.99,164.85,164.96,6167.0,133.1872,133.2195,133.1064,133.1952,6167.0
2017-07-21 15:25:00,164.98,164.99,164.89,164.98,7399.0,133.2114,133.2195,133.1387,133.2114,7399.0
2017-07-21 15:30:00,164.98,165.08,164.88,164.88,24780.0,133.2114,133.2921,133.1306,133.1306,24780.0
2017-07-21 15:35:00,164.89,165.06,164.84,164.96,17943.0,133.1387,133.276,133.0983,133.1952,17943.0
2017-07-21 15:40:00,164.93,165.2,164.92,165.14,25630.0,133.171,133.389,133.1629,133.3406,25630.0
2017-07-21 15:45:00,165.12,165.27,165.06,165.27,23497.0,133.3244,133.4455,133.276,133.4455,23497.0
2017-07-21 15:50:00,165.28,165.36,165.25,165.35,40339.0,133.4536,133.5182,133.4294,133.5101,40339.0
2017-07-21 15:55:00,165.33,165.41,165.25,165.29,84206.0,133.494,133.5586,133.4294,133.4617,84206.0
2017-07-24 09:30:00,165.36,166.17,164.94,166.04,29095.0,133.5182,134.1722,133.1791,134.0673,29095.0
2017-07-24 09:35:00,165.96,166.05,165.56,165.8,17245.0,134.0027,134.0753,133.6797,133.8735,17245.0
2017-07-24 09:40:00,165.76,166.04,165.64,165.82,16399.0,133.8412,134.0673,133.7443,133.8896,16399.0
2017-07-24 09:45:00,165.86,166.04,165.78,165.96,12642.0,133.9219,134.0673,133.8573,134.0027,12642.0
2017-07-24 09:50:00,165.92,166.4,165.89,166.4,20599.0,133.9704,134.3579,133.9462,134.3579,20599.0
2017-07-24 09:55:00,166.41,166.5,165.82,165.91,30934.0,134.366,134.4387,133.8896,133.9623,30934.0
2017-07-24 10:00:00,165.78,165.94,165.63,165.65,15863.0,133.8573,133.9865,133.7362,133.7524,15863.0
2017-07-24 10:05:00,165.6,165.81,165.47,165.77,9350.0,133.712,133.8816,133.607,133.8493,9350.0
2017-07-24 10:10:00,165.8,165.84,165.69,165.71,10301.0,133.8735,133.9058,133.7847,133.8008,10301.0
2017-07-24 10:15:00,165.72,165.74,165.27,165.37,25640.0,133.8089,133.825,133.4455,133.5263,25640.0
2017-07-24 10:20:00,165.4,165.66,165.4,165.65,9504.0,133.5505,133.7604,133.5505,133.7524,9504.0
2017-07-24 10:25:00,165.63,165.71,165.57,165.65,6698.0,133.7362,133.8008,133.6878,133.7524,6698.0
2017-07-24 10:30:00,165.69,165.69,165.25,165.39,23230.0,133.7847,133.7847,133.4294,133.5424,23230.0
2017-07-24 10:35:00,165.38,165.69,165.38,165.65,24504.0,133.5344,133.7847,133.5344,133.7524,24504.0
2017-07-24 10:40:00,165.65,165.7,165.49,165.7,19566.0,133.7524,133.7927,133.6232,133.7927,19566.0
2017-07-24 10:45:00,165.64,165.77,165.61,165.72,18083.0,133.7443,133.8493,133.7201,133.8089,18083.0
2017-07-24 10:50:00,165.73,165.76,165.65,165.67,12095.0,133.817,133.8412,133.7524,133.7685,12095.0
2017-07-24 10:55:00,165.67,165.77,165.58,165.62,8425.0,133.7685,133.8493,133.6958,133.7281,8425.0
2017-07-24 11:00:00,165.61,165.82,165.49,165.81,18142.0,133.7201,133.8896,133.6232,133.8816,18142.0
2017-07-24 11:05:00,165.73,165.92,165.68,165.92,8351.0,133.817,133.9704,133.7766,133.9704,8351.0
2017-07-24 11:10:00,165.97,166.09,165.95,166.01,13025.0,134.0107,134.1076,133.9946,134.043,13025.0
2017-07-24 11:15:00,166.0,166.1,165.95,166.1,4290.0,134.035,134.1157,133.9946,134.1157,4290.0
2017-07-24 11:20:00,166.02,166.18,166.0,166.15,11184.0,134.0511,134.1803,134.035,134.1561,11184.0
2017-07-24 11:25:00,166.14,166.3,166.13,166.3,7357.0,134.148,134.2772,134.1399,134.2772,7357.0
2017-07-24 11:30:00,166.26,166.43,166.24,166.43,7201.0,134.2449,134.3822,134.2288,134.3822,7201.0
2017-07-24 11:35:00,166.43,166.47,166.4,166.47,5600.0,134.3822,134.4145,134.3579,134.4145,5600.0
2017-07-24 11:40:00,166.51,166.54,166.37,166.39,8159.0,134.4468,134.471,134.3337,134.3499,8159.0
2017-07-24 11:45:00,166.38,166.56,166.38,166.56,9142.0,134.3418,134.4871,134.3418,134.4871,9142.0
2017-07-24 11:50:00,166.55,166.63,166.44,166.58,20793.0,134.4791,134.5437,134.3902,134.5033,20793.0
2017-07-24 11:55:00,166.57,166.65,166.53,166.57,5950.0,134.4952,134.5598,134.4629,134.4952,5950.0
2017-07-24 12:00:00,166.61,166.64,166.45,166.51,9471.0,134.5275,134.5517,134.3983,134.4468,9471.0
2017-07-24 12:05:00,166.53,166.53,166.4,166.5,13293.0,134.4629,134.4629,134.3579,134.4387,13293.0
2017-07-24 12:10:00,166.47,166.47,166.23,166.32,5150.0,134.4145,134.4145,134.2207,134.2934,5150.0
2017-07-24 12:15:00,166.31,166.37,166.3,166.36,6166.0,134.2853,134.3337,134.2772,134.3256,6166.0
2017-07-24 12:20:00,166.35,166.5,166.35,166.47,6170.0,134.3176,134.4387,134.3176,134.4145,6170.0
2017-07-24 12:25:00,166.42,166.53,166.42,166.47,6420.0,134.3741,134.4629,134.3741,134.4145,6420.0
2017-07-24 12:30:00,166.42,166.49,166.41,166.49,2281.0,134.3741,134.4306,134.366,134.4306,2281.0
2017-07-24 12:35:00,166.49,166.5,166.43,166.46,4593.0,134.4306,134.4387,134.3822,134.4064,4593.0
2017-07-24 12:40:00,166.44,166.49,166.34,166.39,5996.0,134.3902,134.4306,134.3095,134.3499,5996.0
2017-07-24 12:45:00,166.37,166.38,166.32,166.34,4400.0,134.3337,134.3418,134.2934,134.3095,4400.0
2017-07-24 12:50:00,166.37,166.42,166.35,166.42,2100.0,134.3337,134.3741,134.3176,134.3741,2100.0
2017-07-24 12:55:00,166.42,166.46,166.38,166.46,3300.0,134.3741,134.4064,134.3418,134.4064,3300.0
2017-07-24 13:00:00,166.45,166.51,166.42,166.42,5343.0,134.3983,134.4468,134.3741,134.3741,5343.0
2017-07-24 13:05:00,166.4,166.4,166.31,166.32,2400.0,134.3579,134.3579,134.2853,134.2934,2400.0
2017-07-24 13:10:00,166.36,166.39,166.32,166.33,3572.0,134.3256,134.3499,134.2934,134.3014,3572.0
2017-07-24 13:15:00,166.32,166.37,166.27,166.34,7556.0,134.2934,134.3337,134.253,134.3095,7556.0
2017-07-24 13:20:00,166.36,166.36,166.31,166.35,2200.0,134.3256,134.3256,134.2853,134.3176,2200.0
2017-07-24 13:25:00,166.35,166.41,166.35,166.39,10944.0,134.3176,134.366,134.3176,134.3499,10944.0
2017-07-24 13:30:00,166.35,166.37,166.3,166.33,2400.0,134.3176,134.3337,134.2772,134.3014,2400.0
2017-07-24 13:35:00,166.33,166.33,166.2,166.2,8426.0,134.3014,134.3014,134.1965,134.1965,8426.0
2017-07-24 13:40:00,166.19,166.3,166.17,166.23,8286.0,134.1884,134.2772,134.1722,134.2207,8286.0
2017-07-24 13:45:00,166.24,166.28,166.19,166.21,11301.0,134.2288,134.2611,134.1884,134.2045,11301.0
2017-07-24 13:50:00,166.22,166.23,166.13,166.13,3800.0,134.2126,134.2207,134.1399,134.1399,3800.0
2017-07-24 13:55:00,166.13,166.23,166.11,166.23,3661.0,134.1399,134.2207,134.1238,134.2207,3661.0
2017-07-24 14:00:00,166.25,166.38,166.21,166.38,5500.0,134.2368,134.3418,134.2045,134.3418,5500.0
2017-07-24 14:05:00,166.44,166.5,166.43,166.46,3425.0,134.3902,134.4387,134.3822,134.4064,3425.0
2017-07-24 14:10:00,166.47,166.49,166.41,166.47,5800.0,134.4145,134.4306,134.366,134.4145,5800.0
2017-07-24 14:15:00,166.48,166.5,166.46,166.49,4976.0,134.4225,134.4387,134.4064,134.4306,4976.0
2017-07-24 14:20:00,166.49,166.74,166.44,166.74,19976.0,134.4306,134.6325,134.3902,134.6325,19976.0
2017-07-24 14:25:00,166.71,166.71,166.49,166.49,8229.0,134.6083,134.6083,134.4306,134.4306,8229.0
2017-07-24 14:30:00,166.47,166.53,166.35,166.45,4837.0,134.4145,134.4629,134.3176,134.3983,4837.0
2017-07-24 14:35:00,166.41,166.41,166.33,166.4,1900.0,134.366,134.366,134.3014,134.3579,1900.0
2017-07-24 14:40:00,166.4,166.4,166.34,166.38,3256.0,134.3579,134.3579,134.3095,134.3418,3256.0
2017-07-24 14:45:00,166.36,166.46,166.36,166.46,9305.0,134.3256,134.4064,134.3256,134.4064,9305.0
2017-07-24 14:50:00,166.46,166.54,166.41,166.54,15470.0,134.4064,134.471,134.366,134.471,15470.0
2017-07-24 14:55:00,166.53,166.71,166.52,166.71,11673.0,134.4629,134.6083,134.4548,134.6083,11673.0
2017-07-24 15:00:00,166.72,166.82,166.71,166.76,7859.0,134.6163,134.6971,134.6083,134.6486,7859.0
2017-07-24 15:05:00,166.78,166.79,166.63,166.65,6300.0,134.6648,134.6728,134.5437,134.5598,6300.0
2017-07-24 15:10:00,166.65,166.68,166.57,166.57,9482.0,134.5598,134.584,134.4952,134.4952,9482.0
2017-07-24 15:15:00,166.58,166.63,166.58,166.61,4124.0,134.5033,134.5437,134.5033,134.5275,4124.0
2017-07-24 15:20:00,166.59,166.65,166.55,166.65,5602.0,134.5114,134.5598,134.4791,134.5598,5602.0
2017-07-24 15:25:00,166.61,166.8,166.61,166.74,12992.0,134.5275,134.6809,134.5275,134.6325,12992.0
2017-07-24 15:30:00,166.77,166.78,166.7,166.71,12301.0,134.6567,134.6648,134.6002,134.6083,12301.0
2017-07-24 15:35:00,166.72,166.73,166.59,166.7,9790.0,134.6163,134.6244,134.5114,134.6002,9790.0
2017-07-24 15:40:00,166.71,166.77,166.68,166.73,11057.0,134.6083,134.6567,134.584,134.6244,11057.0
2017-07-24 15:45:00,166.73,166.86,166.72,166.85,18456.0,134.6244,134.7294,134.6163,134.7213,18456.0
2017-07-24 15:50:00,166.85,166.91,166.78,166.78,39282.0,134.7213,134.7697,134.6648,134.6648,39282.0
2017-07-24 15:55:00,166.78,166.81,166.41,166.54,121955.0,134.6648,134.689,134.366,134.471,121955.0
2017-07-25 09:30:00,168.08,170.68,168.07,169.91,103408.0,135.7144,137.8138,135.7064,137.1921,103408.0
2017-07-25 09:35:00,170.1,170.1,169.0,169.08,34663.0,137.3455,137.3455,136.4573,136.5219,34663.0
2017-07-25 09:40:00,169.14,169.16,168.62,168.74,22559.0,136.5703,136.5865,136.1505,136.2474,22559.0
2017-07-25 09:45:00,168.75,169.14,168.09,168.09,31661.0,136.2554,136.5703,135.7225,135.7225,31661.0
2017-07-25 09:50:00,168.2,168.48,167.42,167.44,16442.0,135.8113,136.0374,135.1815,135.1977,16442.0
2017-07-25 09:55:00,167.5,167.81,167.42,167.81,18929.0,135.2461,135.4964,135.1815,135.4964,18929.0
2017-07-25 10:00:00,167.88,168.02,167.65,167.73,21799.0,135.553,135.666,135.3672,135.4318,21799.0
2017-07-25 10:05:00,167.69,167.78,167.22,167.3,18090.0,135.3995,135.4722,135.02,135.0846,18090.0
2017-07-25 10:10:00,167.27,167.4,167.01,167.01,15793.0,135.0604,135.1654,134.8505,134.8505,15793.0
2017-07-25 10:15:00,167.1,167.5,167.07,167.46,9812.0,134.9232,135.2461,134.8989,135.2138,9812.0
2017-07-25 10:20:00,167.48,167.58,167.39,167.5,10667.0,135.23,135.3107,135.1573,135.2461,10667.0
2017-07-25 10:25:00,167.47,167.51,167.31,167.34,8418.0,135.2219,135.2542,135.0927,135.1169,8418.0
2017-07-25 10:30:00,167.38,167.38,167.08,167.08,13300.0,135.1492,135.1492,134.907,134.907,13300.0
2017-07-25 10:35:00,167.13,167.29,167.08,167.29,15865.0,134.9474,135.0766,134.907,135.0766,15865.0
2017-07-25 10:40:00,167.32,167.8,167.32,167.8,8762.0,135.1008,135.4884,135.1008,135.4884,8762.0
2017-07-25 10:45:00,167.8,167.8,167.38,167.38,11430.0,135.4884,135.4884,135.1492,135.1492,11430.0
2017-07-25 10:50:00,167.38,167.5,167.36,167.43,3411.0,135.1492,135.2461,135.1331,135.1896,3411.0
2017-07-25 10:55:00,167.41,167.41,167.08,167.19,5639.0,135.1735,135.1735,134.907,134.9958,5639.0
2017-07-25 11:00:00,167.2,167.54,167.2,167.49,5409.0,135.0039,135.2784,135.0039,135.2381,5409.0
2017-07-25 11:05:00,167.64,167.67,167.38,167.44,5822.0,135.3592,135.3834,135.1492,135.1977,5822.0
2017-07-25 11:10:00,167.45,167.69,167.36,167.54,3875.0,135.2058,135.3995,135.1331,135.2784,3875.0
2017-07-25 11:15:00,167.63,167.71,167.51,167.71,8401.0,135.3511,135.4157,135.2542,135.4157,8401.0
2017-07-25 11:20:00,167.66,167.73,167.51,167.73,6032.0,135.3753,135.4318,135.2542,135.4318,6032.0
2017-07-25 11:25:00,167.68,167.78,167.63,167.72,5600.0,135.3915,135.4722,135.3511,135.4238,5600.0
2017-07-25 11:30:00,167.72,167.89,167.66,167.83,5872.0,135.4238,135.561,135.3753,135.5126,5872.0
2017-07-25 11:35:00,167.89,167.91,167.74,167.77,4990.0,135.561,135.5772,135.4399,135.4641,4990.0
2017-07-25 11:40:00,167.75,167.92,167.58,167.69,3200.0,135.448,135.5853,135.3107,135.3995,3200.0
2017-07-25 11:45:00,167.65,167.77,167.65,167.77,2204.0,135.3672,135.4641,135.3672,135.4641,2204.0
2017-07-25 11:50:00,167.86,167.92,167.7,167.79,8600.0,135.5368,135.5853,135.4076,135.4803,8600.0
2017-07-25 11:55:00,167.82,167.84,167.69,167.72,6246.0,135.5045,135.5207,135.3995,135.4238,6246.0
2017-07-25 12:00:00,167.79,168.0,167.76,167.97,7620.0,135.4803,135.6498,135.4561,135.6256,7620.0
2017-07-25 12:05:00,168.0,168.35,168.0,168.31,10197.0,135.6498,135.9325,135.6498,135.9002,10197.0
2017-07-25 12:10:00,168.26,168.83,168.26,168.65,17183.0,135.8598,136.32,135.8598,136.1747,17183.0
2017-07-25 12:15:00,168.67,168.99,168.56,168.71,25003.0,136.1908,136.4492,136.102,136.2231,25003.0
2017-07-25 12:20:00,168.7,168.89,168.61,168.81,35275.0,136.2151,136.3685,136.1424,136.3039,35275.0
2017-07-25 12:25:00,168.8,168.84,168.71,168.74,12277.0,136.2958,136.3281,136.2231,136.2474,12277.0
2017-07-25 12:30:00,168.73,168.78,168.61,168.69,7037.0,136.2393,136.2797,136.1424,136.207,7037.0
2017-07-25 12:35:00,168.55,168.6,168.41,168.46,5141.0,136.0939,136.1343,135.9809,136.0213,5141.0
2017-07-25 12:40:00,168.41,168.48,168.36,168.42,5820.0,135.9809,136.0374,135.9405,135.989,5820.0
2017-07-25 12:45:00,168.47,168.54,168.35,168.46,16572.0,136.0293,136.0859,135.9325,136.0213,16572.0
2017-07-25 12:50:00,168.44,168.46,168.3,168.37,5511.0,136.0051,136.0213,135.8921,135.9486,5511.0
2017-07-25 12:55:00,168.37,168.39,168.25,168.3,5714.0,135.9486,135.9648,135.8517,135.8921,5714.0
2017-07-25 13:00:00,168.34,168.5,168.29,168.36,5899.0,135.9244,136.0536,135.884,135.9405,5899.0
2017-07-25 13:05:00,168.4,168.54,168.35,168.54,7748.0,135.9728,136.0859,135.9325,136.0859,7748.0
2017-07-25 13:10:00,168.45,168.49,168.36,168.4,6130.0,136.0132,136.0455,135.9405,135.9728,6130.0
2017-07-25 13:15:00,168.4,168.4,168.2,168.29,5531.0,135.9728,135.9728,135.8113,135.884,5531.0
2017-07-25 13:20:00,168.29,168.33,168.21,168.23,8466.0,135.884,135.9163,135.8194,135.8356,8466.0
2017-07-25 13:25:00,168.25,168.26,168.09,168.21,4784.0,135.8517,135.8598,135.7225,135.8194,4784.0
2017-07-25 13:30:00,168.2,168.24,168.16,168.16,4930.0,135.8113,135.8436,135.779,135.779,4930.0
2017-07-25 13:35:00,168.21,168.25,168.16,168.17,5818.0,135.8194,135.8517,135.779,135.7871,5818.0
2017-07-25 13:40:00,168.19,168.21,168.07,168.11,6230.0,135.8033,135.8194,135.7064,135.7387,6230.0
2017-07-25 13:45:00,168.11,168.11,168.05,168.1,7950.0,135.7387,135.7387,135.6902,135.7306,7950.0
2017-07-25 13:50:00,168.06,168.1,168.03,168.03,5750.0,135.6983,135.7306,135.6741,135.6741,5750.0
2017-07-25 13:55:00,168.04,168.1,167.88,167.92,5901.0,135.6821,135.7306,135.553,135.5853,5901.0
2017-07-25 14:00:00,167.91,168.0,167.79,167.79,11518.0,135.5772,135.6498,135.4803,135.4803,11518.0
2017-07-25 14:05:00,167.82,167.84,167.77,167.78,7537.0,135.5045,135.5207,135.4641,135.4722,7537.0
2017-07-25 14:10:00,167.81,167.93,167.74,167.92,8563.0,135.4964,135.5933,135.4399,135.5853,8563.0
2017-07-25 14:15:00,167.93,167.96,167.85,167.85,4301.0,135.5933,135.6176,135.5287,135.5287,4301.0
2017-07-25 14:20:00,167.89,167.95,167.79,167.83,4975.0,135.561,135.6095,135.4803,135.5126,4975.0
2017-07-25 14:25:00,167.85,168.01,167.83,167.95,8103.0,135.5287,135.6579,135.5126,135.6095,8103.0
2017-07-25 14:30:00,168.01,168.04,167.88,168.04,5350.0,135.6579,135.6821,135.553,135.6821,5350.0
2017-07-25 14:35:00,168.04,168.18,168.0,168.15,3800.0,135.6821,135.7952,135.6498,135.771,3800.0
2017-07-25 14:40:00,168.15,168.22,168.07,168.22,6884.0,135.771,135.8275,135.7064,135.8275,6884.0
2017-07-25 14:45:00,168.26,168.26,168.14,168.24,4687.0,135.8598,135.8598,135.7629,135.8436,4687.0
2017-07-25 14:50:00,168.29,168.29,168.06,168.06,7245.0,135.884,135.884,135.6983,135.6983,7245.0
2017-07-25 14:55:00,168.09,168.2,168.09,168.2,7952.0,135.7225,135.8113,135.7225,135.8113,7952.0
2017-07-25 15:00:00,168.2,168.29,168.19,168.2,6046.0,135.8113,135.884,135.8033,135.8113,6046.0
2017-07-25 15:05:00,168.19,168.2,168.06,168.14,8445.0,135.8033,135.8113,135.6983,135.7629,8445.0
2017-07-25 15:10:00,168.13,168.18,168.06,168.06,6600.0,135.7548,135.7952,135.6983,135.6983,6600.0
2017-07-25 15:15:00,168.06,168.17,168.06,168.11,4243.0,135.6983,135.7871,135.6983,135.7387,4243.0
2017-07-25 15:20:00,168.11,168.14,167.66,167.75,12392.0,135.7387,135.7629,135.3753,135.448,12392.0
2017-07-25 15:25:00,167.73,167.87,167.73,167.82,11194.0,135.4318,135.5449,135.4318,135.5045,11194.0
2017-07-25 15:30:00,167.81,167.91,167.78,167.82,12795.0,135.4964,135.5772,135.4722,135.5045,12795.0
2017-07-25 15:35:00,167.81,167.84,167.77,167.81,12106.0,135.4964,135.5207,135.4641,135.4964,12106.0
2017-07-25 15:40:00,167.8,167.95,167.79,167.89,19114.0,135.4884,135.6095,135.4803,135.561,19114.0
2017-07-25 15:45:00,167.87,168.0,167.87,168.0,29394.0,135.5449,135.6498,135.5449,135.6498,29394.0
2017-07-25 15:50:00,168.0,168.03,167.84,167.89,41957.0,135.6498,135.6741,135.5207,135.561,41957.0
2017-07-25 15:55:00,167.88,167.9,167.62,167.7,141490.0,135.553,135.5691,135.343,135.4076,141490.0
2017-07-26 09:30:00,168.38,168.38,167.0,167.0,19918.0,135.9567,135.9567,134.8424,134.8424,19918.0
2017-07-26 09:35:00,166.93,167.38,166.89,167.23,5600.0,134.7859,135.1492,134.7536,135.0281,5600.0
2017-07-26 09:40:00,167.17,167.24,166.99,167.16,6124.0,134.9797,135.0362,134.8343,134.9716,6124.0
2017-07-26 09:45:00,167.11,167.11,166.76,166.94,7365.0,134.9312,134.9312,134.6486,134.794,7365.0
2017-07-26 09:50:00,166.94,167.16,166.63,167.15,17391.0,134.794,134.9716,134.5437,134.9635,17391.0
2017-07-26 09:55:00,167.2,167.3,167.08,167.18,17416.0,135.0039,135.0846,134.907,134.9877,17416.0
2017-07-26 10:00:00,167.25,167.31,167.08,167.19,9426.0,135.0443,135.0927,134.907,134.9958,9426.0
2017-07-26 10:05:00,167.18,167.25,167.09,167.13,5558.0,134.9877,135.0443,134.9151,134.9474,5558.0
2017-07-26 10:10:00,167.17,167.17,167.02,167.05,5300.0,134.9797,134.9797,134.8586,134.8828,5300.0
2017-07-26 10:15:00,167.06,167.2,167.0,167.19,30120.0,134.8909,135.0039,134.8424,134.9958,30120.0
2017-07-26 10:20:00,167.19,167.33,167.19,167.26,2924.0,134.9958,135.1089,134.9958,135.0523,2924.0
2017-07-26 10:25:00,167.25,167.25,167.0,167.22,30871.0,135.0443,135.0443,134.8424,135.02,30871.0
2017-07-26 10:30:00,167.32,167.54,167.28,167.36,33409.0,135.1008,135.2784,135.0685,135.1331,33409.0
2017-07-26 10:35:00,167.34,167.72,167.33,167.64,6711.0,135.1169,135.4238,135.1089,135.3592,6711.0
2017-07-26 10:40:00,167.69,167.98,167.68,167.98,12842.0,135.3995,135.6337,135.3915,135.6337,12842.0
2017-07-26 10:45:00,167.96,168.02,167.51,167.53,6877.0,135.6176,135.666,135.2542,135.2704,6877.0
2017-07-26 10:50:00,167.53,167.53,167.37,167.39,3165.0,135.2704,135.2704,135.1412,135.1573,3165.0
2017-07-26 10:55:00,167.5,167.53,167.35,167.37,4300.0,135.2461,135.2704,135.125,135.1412,4300.0
2017-07-26 11:00:00,167.36,167.4,167.16,167.21,7900.0,135.1331,135.1654,134.9716,135.012,7900.0
2017-07-26 11:05:00,167.17,167.18,166.92,166.96,8613.0,134.9797,134.9877,134.7778,134.8101,8613.0
2017-07-26 11:10:00,166.99,167.11,166.95,166.98,4800.0,134.8343,134.9312,134.802,134.8263,4800.0
2017-07-26 11:15:00,166.97,166.98,166.85,166.9,8900.0,134.8182,134.8263,134.7213,134.7617,8900.0
2017-07-26 11:20:00,166.88,166.91,166.82,166.84,5425.0,134.7455,134.7697,134.6971,134.7132,5425.0
2017-07-26 11:25:00,166.81,166.85,166.76,166.8,7213.0,134.689,134.7213,134.6486,134.6809,7213.0
2017-07-26 11:30:00,166.77,166.95,166.65,166.91,14156.0,134.6567,134.802,134.5598,134.7697,14156.0
2017-07-26 11:35:00,166.95,166.96,166.78,166.78,3800.0,134.802,134.8101,134.6648,134.6648,3800.0
2017-07-26 11:40:00,166.78,167.0,166.77,166.96,3368.0,134.6648,134.8424,134.6567,134.8101,3368.0
2017-07-26 11:45:00,166.99,167.09,166.97,167.08,5160.0,134.8343,134.9151,134.8182,134.907,5160.0
2017-07-26 11:50:00,167.09,167.16,167.0,167.0,4721.0,134.9151,134.9716,134.8424,134.8424,4721.0
2017-07-26 11:55:00,166.95,167.0,166.9,166.99,2317.0,134.802,134.8424,134.7617,134.8343,2317.0
2017-07-26 12:00:00,166.98,166.98,166.88,166.91,4451.0,134.8263,134.8263,134.7455,134.7697,4451.0
2017-07-26 12:05:00,166.89,166.94,166.87,166.93,3644.0,134.7536,134.794,134.7374,134.7859,3644.0
2017-07-26 12:10:00,166.93,167.04,166.92,166.95,6864.0,134.7859,134.8747,134.7778,134.802,6864.0
2017-07-26 12:15:00,166.94,166.94,166.82,166.88,5200.0,134.794,134.794,134.6971,134.7455,5200.0
2017-07-26 12:20:00,166.94,167.15,166.89,167.09,11596.0,134.794,134.9635,134.7536,134.9151,11596.0
2017-07-26 12:25:00,167.06,167.07,166.83,166.83,8153.0,134.8909,134.8989,134.7051,134.7051,8153.0
2017-07-26 12:30:00,166.84,166.84,166.63,166.78,13985.0,134.7132,134.7132,134.5437,134.6648,13985.0
2017-07-26 12:35:00,166.75,166.79,166.51,166.69,67111.0,134.6406,134.6728,134.4468,134.5921,67111.0
2017-07-26 12:40:00,166.69,166.73,166.55,166.65,14587.0,134.5921,134.6244,134.4791,134.5598,14587.0
2017-07-26 12:45:00,166.7,166.72,166.58,166.59,9540.0,134.6002,134.6163,134.5033,134.5114,9540.0
2017-07-26 12:50:00,166.53,166.55,166.44,166.5,6612.0,134.4629,134.4791,134.3902,134.4387,6612.0
2017-07-26 12:55:00,166.53,166.63,166.42,166.48,6500.0,134.4629,134.5437,134.3741,134.4225,6500.0
2017-07-26 13:00:00,166.44,166.51,166.41,166.44,3690.0,134.3902,134.4468,134.366,134.3902,3690.0
2017-07-26 13:05:00,166.42,166.42,166.26,166.29,8312.0,134.3741,134.3741,134.2449,134.2691,8312.0
2017-07-26 13:10:00,166.29,166.34,166.25,166.25,4773.0,134.2691,134.3095,134.2368,134.2368,4773.0
2017-07-26 13:15:00,166.29,166.29,166.15,166.22,5260.0,134.2691,134.2691,134.1561,134.2126,5260.0
2017-07-26 13:20:00,166.18,166.24,166.12,166.14,3335.0,134.1803,134.2288,134.1319,134.148,3335.0
2017-07-26 13:25:00,166.15,166.17,166.02,166.08,5179.0,134.1561,134.1722,134.0511,134.0996,5179.0
2017-07-26 13:30:00,166.11,166.15,166.09,166.1,5817.0,134.1238,134.1561,134.1076,134.1157,5817.0
2017-07-26 13:35:00,166.09,166.19,166.09,166.12,3508.0,134.1076,134.1884,134.1076,134.1319,3508.0
2017-07-26 13:40:00,166.17,166.34,166.14,166.25,12408.0,134.1722,134.3095,134.148,134.2368,12408.0
2017-07-26 13:45:00,166.27,166.38,166.26,166.32,4457.0,134.253,134.3418,134.2449,134.2934,4457.0
2017-07-26 13:50:00,166.37,166.38,166.22,166.22,4470.0,134.3337,134.3418,134.2126,134.2126,4470.0
2017-07-26 13:55:00,166.27,166.35,166.18,166.35,11694.0,134.253,134.3176,134.1803,134.3176,11694.0
2017-07-26 14:00:00,166.41,166.6,166.25,166.39,11866.0,134.366,134.5194,134.2368,134.3499,11866.0
2017-07-26 14:05:00,166.5,166.59,166.42,166.49,7201.0,134.4387,134.5114,134.3741,134.4306,7201.0
2017-07-26 14:10:00,166.48,166.48,166.36,166.36,5025.0,134.4225,134.4225,134.3256,134.3256,5025.0
2017-07-26 14:15:00,166.37,166.5,166.35,166.41,22064.0,134.3337,134.4387,134.3176,134.366,22064.0
2017-07-26 14:20:00,166.46,166.58,166.42,166.54,5134.0,134.4064,134.5033,134.3741,134.471,5134.0
2017-07-26 14:25:00,166.52,166.6,166.51,166.52,4017.0,134.4548,134.5194,134.4468,134.4548,4017.0
2017-07-26 14:30:00,166.53,166.62,166.5,166.62,3063.0,134.4629,134.5356,134.4387,134.5356,3063.0
2017-07-26 14:35:00,166.61,166.65,166.58,166.65,3144.0,134.5275,134.5598,134.5033,134.5598,3144.0
2017-07-26 14:40:00,166.64,166.69,166.6,166.61,5840.0,134.5517,134.5921,134.5194,134.5275,5840.0
2017-07-26 14:45:00,166.61,166.63,166.45,166.61,4469.0,134.5275,134.5437,134.3983,134.5275,4469.0
2017-07-26 14:50:00,166.56,166.6,166.42,166.54,3300.0,134.4871,134.5194,134.3741,134.471,3300.0
2017-07-26 14:55:00,166.54,166.55,166.36,166.4,4287.0,134.471,134.4791,134.3256,134.3579,4287.0
2017-07-26 15:00:00,166.36,166.43,166.22,166.36,7342.0,134.3256,134.3822,134.2126,134.3256,7342.0
2017-07-26 15:05:00,166.32,166.39,166.31,166.34,4810.0,134.2934,134.3499,134.2853,134.3095,4810.0
2017-07-26 15:10:00,166.32,166.32,166.1,166.14,7010.0,134.2934,134.2934,134.1157,134.148,7010.0
2017-07-26 15:15:00,166.11,166.13,166.05,166.07,6122.0,134.1238,134.1399,134.0753,134.0915,6122.0
2017-07-26 15:20:00,166.07,166.2,166.06,166.2,3817.0,134.0915,134.1965,134.0834,134.1965,3817.0
2017-07-26 15:25:00,166.21,166.26,166.15,166.25,7758.0,134.2045,134.2449,134.1561,134.2368,7758.0
2017-07-26 15:30:00,166.22,166.27,166.2,166.21,18199.0,134.2126,134.253,134.1965,134.2045,18199.0
2017-07-26 15:35:00,166.24,166.26,166.13,166.15,12710.0,134.2288,134.2449,134.1399,134.1561,12710.0
2017-07-26 15:40:00,166.13,166.13,165.93,165.99,22425.0,134.1399,134.1399,133.9784,134.0269,22425.0
2017-07-26 15:45:00,165.98,166.13,165.86,165.94,25341.0,134.0188,134.1399,133.9219,133.9865,25341.0
2017-07-26 15:50:00,165.94,166.01,165.84,165.99,23625.0,133.9865,134.043,133.9058,134.0269,23625.0
2017-07-26 15:55:00,166.03,166.04,165.89,165.99,33134.0,134.0592,134.0673,133.9462,134.0269,33134.0
2017-07-27 09:30:00,166.27,166.49,165.72,165.72,14331.0,134.253,134.4306,133.8089,133.8089,14331.0
2017-07-27 09:35:00,165.9,166.26,165.81,166.26,20226.0,133.9542,134.2449,133.8816,134.2449,20226.0
2017-07-27 09:40:00,166.34,166.34,166.01,166.09,4408.0,134.3095,134.3095,134.043,134.1076,4408.0
2017-07-27 09:45:00,166.08,166.27,166.02,166.15,10100.0,134.0996,134.253,134.0511,134.1561,10100.0
2017-07-27 09:50:00,166.09,166.21,165.89,165.98,4424.0,134.1076,134.2045,133.9462,134.0188,4424.0
2017-07-27 09:55:00,165.94,165.94,165.71,165.76,4469.0,133.9865,133.9865,133.8008,133.8412,4469.0
2017-07-27 10:00:00,165.72,165.93,165.58,165.93,5866.0,133.8089,133.9784,133.6958,133.9784,5866.0
2017-07-27 10:05:00,165.9,166.34,165.89,166.28,12929.0,133.9542,134.3095,133.9462,134.2611,12929.0
2017-07-27 10:10:00,166.28,166.5,166.28,166.35,6618.0,134.2611,134.4387,134.2611,134.3176,6618.0
2017-07-27 10:15:00,166.36,166.58,166.3,166.58,4800.0,134.3256,134.5033,134.2772,134.5033,4800.0
2017-07-27 10:20:00,166.54,166.74,166.38,166.61,6434.0,134.471,134.6325,134.3418,134.5275,6434.0
2017-07-27 10:25:00,166.58,166.66,166.43,166.64,3167.0,134.5033,134.5679,134.3822,134.5517,3167.0
2017-07-27 10:30:00,166.64,166.87,166.43,166.86,14660.0,134.5517,134.7374,134.3822,134.7294,14660.0
2017-07-27 10:35:00,166.8,167.02,166.74,167.02,18105.0,134.6809,134.8586,134.6325,134.8586,18105.0
2017-07-27 10:40:00,166.92,167.03,166.82,166.99,8895.0,134.7778,134.8666,134.6971,134.8343,8895.0
2017-07-27 10:45:00,167.02,167.12,166.95,167.12,20450.0,134.8586,134.9393,134.802,134.9393,20450.0
2017-07-27 10:50:00,167.08,167.08,166.9,167.0,12943.0,134.907,134.907,134.7617,134.8424,12943.0
2017-07-27 10:55:00,167.04,167.17,167.04,167.11,5544.0,134.8747,134.9797,134.8747,134.9312,5544.0
2017-07-27 11:00:00,167.1,167.1,166.68,166.68,6284.0,134.9232,134.9232,134.584,134.584,6284.0
2017-07-27 11:05:00,166.77,166.83,166.66,166.74,5100.0,134.6567,134.7051,134.5679,134.6325,5100.0
2017-07-27 11:10:00,166.71,167.0,166.7,166.96,4500.0,134.6083,134.8424,134.6002,134.8101,4500.0
2017-07-27 11:15:00,166.93,166.99,166.82,166.83,5365.0,134.7859,134.8343,134.6971,134.7051,5365.0
2017-07-27 11:20:00,166.83,166.95,166.83,166.91,13239.0,134.7051,134.802,134.7051,134.7697,13239.0
2017-07-27 11:25:00,166.91,167.05,166.82,166.85,10274.0,134.7697,134.8828,134.6971,134.7213,10274.0
2017-07-27 11:30:00,166.89,167.09,166.83,167.02,9220.0,134.7536,134.9151,134.7051,134.8586,9220.0
2017-07-27 11:35:00,167.01,167.13,167.01,167.07,4213.0,134.8505,134.9474,134.8505,134.8989,4213.0
2017-07-27 11:40:00,167.09,167.34,167.05,167.2,18317.0,134.9151,135.1169,134.8828,135.0039,18317.0
2017-07-27 11:45:00,167.19,167.31,167.05,167.15,6700.0,134.9958,135.0927,134.8828,134.9635,6700.0
2017-07-27 11:50:00,167.1,167.27,167.1,167.18,6171.0,134.9232,135.0604,134.9232,134.9877,6171.0
2017-07-27 11:55:00,167.11,167.15,167.0,167.07,4985.0,134.9312,134.9635,134.8424,134.8989,4985.0
2017-07-27 12:00:00,167.08,167.14,167.08,167.12,6800.0,134.907,134.9555,134.907,134.9393,6800.0
2017-07-27 12:05:00,167.13,167.13,167.01,167.03,5616.0,134.9474,134.9474,134.8505,134.8666,5616.0
2017-07-27 12:10:00,167.06,167.06,166.91,166.92,7294.0,134.8909,134.8909,134.7697,134.7778,7294.0
2017-07-27 12:15:00,166.86,166.9,166.8,166.87,10400.0,134.7294,134.7617,134.6809,134.7374,10400.0
2017-07-27 12:20:00,166.89,166.89,166.62,166.62,23303.0,134.7536,134.7536,134.5356,134.5356,23303.0
2017-07-27 12:25:00,166.59,166.64,166.48,166.51,13736.0,134.5114,134.5517,134.4225,134.4468,13736.0
2017-07-27 12:30:00,166.51,166.69,166.49,166.62,7085.0,134.4468,134.5921,134.4306,134.5356,7085.0
2017-07-27 12:35:00,166.64,166.66,166.48,166.52,12041.0,134.5517,134.5679,134.4225,134.4548,12041.0
2017-07-27 12:40:00,166.46,166.54,166.22,166.25,5700.0,134.4064,134.471,134.2126,134.2368,5700.0
2017-07-27 12:45:00,166.27,166.42,166.27,166.32,3312.0,134.253,134.3741,134.253,134.2934,3312.0
2017-07-27 12:50:00,166.37,166.4,166.26,166.26,6174.0,134.3337,134.3579,134.2449,134.2449,6174.0
2017-07-27 12:55:00,166.27,166.3,165.86,165.94,30094.0,134.253,134.2772,133.9219,133.9865,30094.0
2017-07-27 13:00:00,166.0,166.09,165.84,165.93,27759.0,134.035,134.1076,133.9058,133.9784,27759.0
2017-07-27 13:05:00,165.91,166.16,165.91,166.11,10101.0,133.9623,134.1642,133.9623,134.1238,10101.0
2017-07-27 13:10:00,166.14,166.33,166.1,166.32,3000.0,134.148,134.3014,134.1157,134.2934,3000.0
2017-07-27 13:15:00,166.28,166.52,166.23,166.49,29486.0,134.2611,134.4548,134.2207,134.4306,29486.0
2017-07-27 13:20:00,166.5,166.6,166.43,166.55,16438.0,134.4387,134.5194,134.3822,134.4791,16438.0
2017-07-27 13:25:00,166.44,166.5,165.85,165.94,23184.0,134.3902,134.4387,133.9139,133.9865,23184.0
2017-07-27 13:30:00,165.9,165.9,165.43,165.62,13989.0,133.9542,133.9542,133.5747,133.7281,13989.0
2017-07-27 13:35:00,165.64,165.98,165.62,165.83,6170.0,133.7443,134.0188,133.7281,133.8977,6170.0
2017-07-27 13:40:00,165.74,166.08,165.73,165.96,3972.0,133.825,134.0996,133.817,134.0027,3972.0
2017-07-27 13:45:00,166.06,166.06,165.87,165.93,6344.0,134.0834,134.0834,133.93,133.9784,6344.0
2017-07-27 13:50:00,165.94,165.97,165.7,165.77,5377.0,133.9865,134.0107,133.7927,133.8493,5377.0
2017-07-27 13:55:00,165.8,166.08,165.8,165.97,5084.0,133.8735,134.0996,133.8735,134.0107,5084.0
2017-07-27 14:00:00,166.02,166.03,165.61,165.61,7743.0,134.0511,134.0592,133.7201,133.7201,7743.0
2017-07-27 14:05:00,165.7,166.07,165.69,165.94,12324.0,133.7927,134.0915,133.7847,133.9865,12324.0
2017-07-27 14:10:00,165.89,166.16,165.85,166.02,6653.0,133.9462,134.1642,133.9139,134.0511,6653.0
2017-07-27 14:15:00,166.01,166.07,165.95,166.02,5845.0,134.043,134.0915,133.9946,134.0511,5845.0
2017-07-27 14:20:00,166.02,166.04,165.78,165.78,7564.0,134.0511,134.0673,133.8573,133.8573,7564.0
2017-07-27 14:25:00,165.73,165.93,165.72,165.87,14326.0,133.817,133.9784,133.8089,133.93,14326.0
2017-07-27 14:30:00,165.93,165.99,165.63,165.64,6330.0,133.9784,134.0269,133.7362,133.7443,6330.0
2017-07-27 14:35:00,165.66,165.9,165.62,165.7,8216.0,133.7604,133.9542,133.7281,133.7927,8216.0
2017-07-27 14:40:00,165.69,165.69,165.4,165.41,7848.0,133.7847,133.7847,133.5505,133.5586,7848.0
2017-07-27 14:45:00,165.4,165.52,165.34,165.43,8858.0,133.5505,133.6474,133.5021,133.5747,8858.0
2017-07-27 14:50:00,165.46,165.55,165.43,165.55,7575.0,133.599,133.6716,133.5747,133.6716,7575.0
2017-07-27 14:55:00,165.52,165.64,165.49,165.59,11332.0,133.6474,133.7443,133.6232,133.7039,11332.0
2017-07-27 15:00:00,165.6,165.76,165.6,165.65,8708.0,133.712,133.8412,133.712,133.7524,8708.0
2017-07-27 15:05:00,165.65,165.77,165.65,165.75,10131.0,133.7524,133.8493,133.7524,133.8331,10131.0
2017-07-27 15:10:00,165.72,165.84,165.7,165.83,10214.0,133.8089,133.9058,133.7927,133.8977,10214.0
2017-07-27 15:15:00,165.83,165.9,165.8,165.86,6736.0,133.8977,133.9542,133.8735,133.9219,6736.0
2017-07-27 15:20:00,165.84,166.04,165.82,165.94,32384.0,133.9058,134.0673,133.8896,133.9865,32384.0
2017-07-27 15:25:00,165.92,166.03,165.77,165.9,13102.0,133.9704,134.0592,133.8493,133.9542,13102.0
2017-07-27 15:30:00,165.88,165.97,165.81,165.84,16007.0,133.9381,134.0107,133.8816,133.9058,16007.0
2017-07-27 15:35:00,165.82,165.98,165.81,165.89,17795.0,133.8896,134.0188,133.8816,133.9462,17795.0
2017-07-27 15:40:00,165.89,165.91,165.77,165.85,22438.0,133.9462,133.9623,133.8493,133.9139,22438.0
2017-07-27 15:45:00,165.85,165.94,165.72,165.73,29813.0,133.9139,133.9865,133.8089,133.817,29813.0
2017-07-27 15:50:00,165.72,165.84,165.72,165.79,40522.0,133.8089,133.9058,133.8089,133.8654,40522.0
2017-07-27 15:55:00,165.79,165.85,165.67,165.8,113653.0,133.8654,133.9139,133.7685,133.8735,113653.0
2017-07-28 09:30:00,165.32,166.09,165.32,166.09,18783.0,133.4859,134.1076,133.4859,134.1076,18783.0
2017-07-28 09:35:00,165.88,166.07,165.71,165.98,5900.0,133.9381,134.0915,133.8008,134.0188,5900.0
2017-07-28 09:40:00,165.78,165.87,165.69,165.78,1900.0,133.8573,133.93,133.7847,133.8573,1900.0
2017-07-28 09:45:00,165.81,165.86,165.74,165.77,5774.0,133.8816,133.9219,133.825,133.8493,5774.0
2017-07-28 09:50:00,165.75,165.79,165.37,165.41,10202.0,133.8331,133.8654,133.5263,133.5586,10202.0
2017-07-28 09:55:00,165.37,165.62,165.32,165.58,7158.0,133.5263,133.7281,133.4859,133.6958,7158.0
2017-07-28 10:00:00,165.57,165.65,165.29,165.38,10612.0,133.6878,133.7524,133.4617,133.5344,10612.0
2017-07-28 10:05:00,165.37,165.46,165.18,165.33,2227.0,133.5263,133.599,133.3729,133.494,2227.0
2017-07-28 10:10:00,165.33,165.34,165.19,165.27,5660.0,133.494,133.5021,133.3809,133.4455,5660.0
2017-07-28 10:15:00,165.22,165.46,165.22,165.39,3400.0,133.4052,133.599,133.4052,133.5424,3400.0
2017-07-28 10:20:00,165.38,165.59,165.38,165.55,2631.0,133.5344,133.7039,133.5344,133.6716,2631.0
2017-07-28 10:25:00,165.61,165.87,165.61,165.84,1671.0,133.7201,133.93,133.7201,133.9058,1671.0
2017-07-28 10:30:00,165.79,166.04,165.74,165.86,6713.0,133.8654,134.0673,133.825,133.9219,6713.0
2017-07-28 10:35:00,165.83,166.24,165.83,166.08,12753.0,133.8977,134.2288,133.8977,134.0996,12753.0
2017-07-28 10:40:00,166.02,166.4,165.98,166.31,19780.0,134.0511,134.3579,134.0188,134.2853,19780.0
2017-07-28 10:45:00,166.34,166.47,166.34,166.44,3724.0,134.3095,134.4145,134.3095,134.3902,3724.0
2017-07-28 10:50:00,166.4,166.5,166.3,166.4,17725.0,134.3579,134.4387,134.2772,134.3579,17725.0
2017-07-28 10:55:00,166.4,166.51,166.31,166.4,17901.0,134.3579,134.4468,134.2853,134.3579,17901.0
2017-07-28 11:00:00,166.44,166.47,166.34,166.38,10137.0,134.3902,134.4145,134.3095,134.3418,10137.0
2017-07-28 11:05:00,166.41,166.42,166.11,166.18,23949.0,134.366,134.3741,134.1238,134.1803,23949.0
2017-07-28 11:10:00,166.08,166.42,166.08,166.3,4705.0,134.0996,134.3741,134.0996,134.2772,4705.0
2017-07-28 11:15:00,166.31,166.55,166.27,166.55,4505.0,134.2853,134.4791,134.253,134.4791,4505.0
2017-07-28 11:20:00,166.49,166.56,166.46,166.46,4200.0,134.4306,134.4871,134.4064,134.4064,4200.0
2017-07-28 11:25:00,166.47,166.55,166.32,166.43,5970.0,134.4145,134.4791,134.2934,134.3822,5970.0
2017-07-28 11:30:00,166.44,166.57,166.39,166.57,5317.0,134.3902,134.4952,134.3499,134.4952,5317.0
2017-07-28 11:35:00,166.57,166.68,166.51,166.68,7050.0,134.4952,134.584,134.4468,134.584,7050.0
2017-07-28 11:40:00,166.65,166.65,166.46,166.52,3645.0,134.5598,134.5598,134.4064,134.4548,3645.0
2017-07-28 11:45:00,166.53,166.55,166.47,166.49,3635.0,134.4629,134.4791,134.4145,134.4306,3635.0
2017-07-28 11:50:00,166.48,166.53,166.27,166.37,7700.0,134.4225,134.4629,134.253,134.3337,7700.0
2017-07-28 11:55:00,166.4,166.61,166.32,166.61,8576.0,134.3579,134.5275,134.2934,134.5275,8576.0
2017-07-28 12:00:00,166.62,166.8,166.61,166.72,9119.0,134.5356,134.6809,134.5275,134.6163,9119.0
2017-07-28 12:05:00,166.75,166.75,166.5,166.58,21342.0,134.6406,134.6406,134.4387,134.5033,21342.0
2017-07-28 12:10:00,166.53,166.65,166.5,166.51,3439.0,134.4629,134.5598,134.4387,134.4468,3439.0
2017-07-28 12:15:00,166.49,166.67,166.42,166.67,7460.0,134.4306,134.576,134.3741,134.576,7460.0
2017-07-28 12:20:00,166.65,166.67,166.42,166.45,4450.0,134.5598,134.576,134.3741,134.3983,4450.0
2017-07-28 12:25:00,166.38,166.57,166.38,166.53,3229.0,134.3418,134.4952,134.3418,134.4629,3229.0
2017-07-28 12:30:00,166.52,166.52,166.28,166.28,4125.0,134.4548,134.4548,134.2611,134.2611,4125.0
2017-07-28 12:35:00,166.24,166.25,166.09,166.1,2820.0,134.2288,134.2368,134.1076,134.1157,2820.0
2017-07-28 12:40:00,166.04,166.04,165.86,165.86,3874.0,134.0673,134.0673,133.9219,133.9219,3874.0
2017-07-28 12:45:00,165.84,165.96,165.84,165.86,3000.0,133.9058,134.0027,133.9058,133.9219,3000.0
2017-07-28 12:50:00,165.86,166.0,165.83,165.98,3859.0,133.9219,134.035,133.8977,134.0188,3859.0
2017-07-28 12:55:00,166.02,166.12,165.93,166.12,3525.0,134.0511,134.1319,133.9784,134.1319,3525.0
2017-07-28 13:00:00,166.09,166.09,165.92,165.93,5250.0,134.1076,134.1076,133.9704,133.9784,5250.0
2017-07-28 13:05:00,166.0,166.12,165.93,166.08,4502.0,134.035,134.1319,133.9784,134.0996,4502.0
2017-07-28 13:10:00,166.03,166.04,165.91,165.95,3204.0,134.0592,134.0673,133.9623,133.9946,3204.0
2017-07-28 13:15:00,166.01,166.22,165.85,166.22,10815.0,134.043,134.2126,133.9139,134.2126,10815.0
2017-07-28 13:20:00,166.12,166.12,166.0,166.12,5250.0,134.1319,134.1319,134.035,134.1319,5250.0
2017-07-28 13:25:00,166.14,166.14,166.01,166.07,2412.0,134.148,134.148,134.043,134.0915,2412.0
2017-07-28 13:30:00,166.18,166.28,166.13,166.28,3200.0,134.1803,134.2611,134.1399,134.2611,3200.0
2017-07-28 13:35:00,166.21,166.41,166.21,166.35,2719.0,134.2045,134.366,134.2045,134.3176,2719.0
2017-07-28 13:40:00,166.33,166.37,166.24,166.3,12982.0,134.3014,134.3337,134.2288,134.2772,12982.0
2017-07-28 13:45:00,166.34,166.53,166.29,166.5,14558.0,134.3095,134.4629,134.2691,134.4387,14558.0
2017-07-28 13:50:00,166.52,166.6,166.41,166.54,6995.0,134.4548,134.5194,134.366,134.471,6995.0
2017-07-28 13:55:00,166.59,166.6,166.42,166.42,5300.0,134.5114,134.5194,134.3741,134.3741,5300.0
2017-07-28 14:00:00,166.55,166.59,166.41,166.52,4900.0,134.4791,134.5114,134.366,134.4548,4900.0
2017-07-28 14:05:00,166.46,166.6,166.42,166.55,5516.0,134.4064,134.5194,134.3741,134.4791,5516.0
2017-07-28 14:10:00,166.55,166.66,166.51,166.58,7352.0,134.4791,134.5679,134.4468,134.5033,7352.0
2017-07-28 14:15:00,166.6,166.75,166.58,166.75,5947.0,134.5194,134.6406,134.5033,134.6406,5947.0
2017-07-28 14:20:00,166.7,166.97,166.7,166.97,10684.0,134.6002,134.8182,134.6002,134.8182,10684.0
2017-07-28 14:25:00,166.96,167.0,166.88,166.98,6250.0,134.8101,134.8424,134.7455,134.8263,6250.0
2017-07-28 14:30:00,166.96,166.99,166.82,166.9,6254.0,134.8101,134.8343,134.6971,134.7617,6254.0
2017-07-28 14:35:00,166.91,166.92,166.81,166.92,4120.0,134.7697,134.7778,134.689,134.7778,4120.0
2017-07-28 14:40:00,166.92,166.92,166.76,166.79,6817.0,134.7778,134.7778,134.6486,134.6728,6817.0
2017-07-28 14:45:00,166.82,167.0,166.8,166.91,6200.0,134.6971,134.8424,134.6809,134.7697,6200.0
2017-07-28 14:50:00,166.93,167.21,166.93,167.21,8215.0,134.7859,135.012,134.7859,135.012,8215.0
2017-07-28 14:55:00,167.13,167.31,167.04,167.31,10370.0,134.9474,135.0927,134.8747,135.0927,10370.0
2017-07-28 15:00:00,167.2,167.3,167.19,167.19,10400.0,135.0039,135.0846,134.9958,134.9958,10400.0
2017-07-28 15:05:00,167.16,167.25,167.11,167.16,3602.0,134.9716,135.0443,134.9312,134.9716,3602.0
2017-07-28 15:10:00,167.19,167.24,167.11,167.2,7899.0,134.9958,135.0362,134.9312,135.0039,7899.0
2017-07-28 15:15:00,167.2,167.32,167.15,167.3,15144.0,135.0039,135.1008,134.9635,135.0846,15144.0
2017-07-28 15:20:00,167.35,167.5,167.27,167.5,8333.0,135.125,135.2461,135.0604,135.2461,8333.0
2017-07-28 15:25:00,167.43,167.53,167.42,167.47,15965.0,135.1896,135.2704,135.1815,135.2219,15965.0
2017-07-28 15:30:00,167.46,167.47,167.18,167.22,13942.0,135.2138,135.2219,134.9877,135.02,13942.0
2017-07-28 15:35:00,167.22,167.3,167.21,167.28,17042.0,135.02,135.0846,135.012,135.0685,17042.0
2017-07-28 15:40:00,167.28,167.47,167.27,167.42,16003.0,135.0685,135.2219,135.0604,135.1815,16003.0
2017-07-28 15:45:00,167.47,167.48,167.22,167.24,23064.0,135.2219,135.23,135.02,135.0362,23064.0
2017-07-28 15:50:00,167.25,167.34,167.21,167.31,21059.0,135.0443,135.1169,135.012,135.0927,21059.0
2017-07-28 15:55:00,167.32,167.38,167.15,167.2,46889.0,135.1008,135.1492,134.9635,135.0039,46889.0
2017-07-31 09:30:00,168.11,168.77,167.47,168.76,50473.0,135.7387,136.2716,135.2219,136.2635,50473.0
2017-07-31 09:35:00,168.8,169.63,168.8,169.46,34992.0,136.2958,136.966,136.2958,136.8287,34992.0
2017-07-31 09:40:00,169.57,169.61,169.15,169.37,29983.0,136.9175,136.9498,136.5784,136.756,29983.0
2017-07-31 09:45:00,169.38,169.73,169.29,169.73,18765.0,136.7641,137.0467,136.6914,137.0467,18765.0
2017-07-31 09:50:00,169.74,169.74,169.35,169.43,27638.0,137.0548,137.0548,136.7399,136.8045,27638.0
2017-07-31 09:55:00,169.36,169.45,169.04,169.21,20771.0,136.748,136.8206,136.4896,136.6269,20771.0
2017-07-31 10:00:00,169.21,169.3,168.76,168.89,21779.0,136.6269,136.6995,136.2635,136.3685,21779.0
2017-07-31 10:05:00,168.87,168.93,168.6,168.6,14524.0,136.3523,136.4008,136.1343,136.1343,14524.0
2017-07-31 10:10:00,168.56,168.56,168.27,168.52,8116.0,136.102,136.102,135.8679,136.0697,8116.0
2017-07-31 10:15:00,168.57,168.68,168.51,168.57,6834.0,136.1101,136.1989,136.0616,136.1101,6834.0
2017-07-31 10:20:00,168.57,168.57,168.31,168.41,11054.0,136.1101,136.1101,135.9002,135.9809,11054.0
2017-07-31 10:25:00,168.37,168.54,168.37,168.49,4551.0,135.9486,136.0859,135.9486,136.0455,4551.0
2017-07-31 10:30:00,168.49,168.49,168.03,168.08,10100.0,136.0455,136.0455,135.6741,135.7144,10100.0
2017-07-31 10:35:00,168.12,168.5,168.12,168.46,12854.0,135.7467,136.0536,135.7467,136.0213,12854.0
2017-07-31 10:40:00,168.49,168.63,168.46,168.58,29010.0,136.0455,136.1585,136.0213,136.1182,29010.0
2017-07-31 10:45:00,168.61,168.72,168.58,168.6,11527.0,136.1424,136.2312,136.1182,136.1343,11527.0
2017-07-31 10:50:00,168.59,168.6,168.31,168.31,11217.0,136.1262,136.1343,135.9002,135.9002,11217.0
2017-07-31 10:55:00,168.37,168.37,168.17,168.22,8732.0,135.9486,135.9486,135.7871,135.8275,8732.0
2017-07-31 11:00:00,168.28,168.53,168.28,168.51,8285.0,135.8759,136.0778,135.8759,136.0616,8285.0
2017-07-31 11:05:00,168.52,168.55,168.39,168.39,16387.0,136.0697,136.0939,135.9648,135.9648,16387.0
2017-07-31 11:10:00,168.37,168.72,168.34,168.72,9993.0,135.9486,136.2312,135.9244,136.2312,9993.0
2017-07-31 11:15:00,168.68,168.83,168.58,168.8,16164.0,136.1989,136.32,136.1182,136.2958,16164.0
2017-07-31 11:20:00,168.81,168.93,168.79,168.84,14687.0,136.3039,136.4008,136.2877,136.3281,14687.0
2017-07-31 11:25:00,168.87,168.88,168.56,168.69,21626.0,136.3523,136.3604,136.102,136.207,21626.0
2017-07-31 11:30:00,168.69,168.76,168.62,168.76,8334.0,136.207,136.2635,136.1505,136.2635,8334.0
2017-07-31 11:35:00,168.74,168.87,168.72,168.77,16961.0,136.2474,136.3523,136.2312,136.2716,16961.0
2017-07-31 11:40:00,168.73,168.75,168.51,168.57,8063.0,136.2393,136.2554,136.0616,136.1101,8063.0
2017-07-31 11:45:00,168.5,168.6,168.39,168.39,16872.0,136.0536,136.1343,135.9648,135.9648,16872.0
2017-07-31 11:50:00,168.42,168.43,168.25,168.41,10811.0,135.989,135.997,135.8517,135.9809,10811.0
2017-07-31 11:55:00,168.43,168.45,168.37,168.43,11131.0,135.997,136.0132,135.9486,135.997,11131.0
2017-07-31 12:00:00,168.43,168.43,168.2,168.2,8019.0,135.997,135.997,135.8113,135.8113,8019.0
2017-07-31 12:05:00,168.22,168.29,168.11,168.25,11185.0,135.8275,135.884,135.7387,135.8517,11185.0
2017-07-31 12:10:00,168.28,168.44,168.27,168.38,12701.0,135.8759,136.0051,135.8679,135.9567,12701.0
2017-07-31 12:15:00,168.38,168.4,168.22,168.25,13159.0,135.9567,135.9728,135.8275,135.8517,13159.0
2017-07-31 12:20:00,168.23,168.44,168.19,168.44,7028.0,135.8356,136.0051,135.8033,136.0051,7028.0
2017-07-31 12:25:00,168.46,168.5,168.38,168.47,7650.0,136.0213,136.0536,135.9567,136.0293,7650.0
2017-07-31 12:30:00,168.44,168.47,168.39,168.45,6187.0,136.0051,136.0293,135.9648,136.0132,6187.0
2017-07-31 12:35:00,168.45,168.45,168.26,168.28,9445.0,136.0132,136.0132,135.8598,135.8759,9445.0
2017-07-31 12:40:00,168.25,168.39,168.25,168.29,7888.0,135.8517,135.9648,135.8517,135.884,7888.0
2017-07-31 12:45:00,168.32,168.45,168.32,168.45,15004.0,135.9082,136.0132,135.9082,136.0132,15004.0
2017-07-31 12:50:00,168.42,168.49,168.39,168.47,16746.0,135.989,136.0455,135.9648,136.0293,16746.0
2017-07-31 12:55:00,168.47,168.58,168.47,168.55,8115.0,136.0293,136.1182,136.0293,136.0939,8115.0
2017-07-31 13:00:00,168.53,168.54,168.35,168.41,20146.0,136.0778,136.0859,135.9325,135.9809,20146.0
2017-07-31 13:05:00,168.4,168.42,168.36,168.41,7411.0,135.9728,135.989,135.9405,135.9809,7411.0
2017-07-31 13:10:00,168.39,168.44,168.33,168.36,10417.0,135.9648,136.0051,135.9163,135.9405,10417.0
2017-07-31 13:15:00,168.38,168.51,168.36,168.44,7385.0,135.9567,136.0616,135.9405,136.0051,7385.0
2017-07-31 13:20:00,168.45,168.64,168.45,168.64,9224.0,136.0132,136.1666,136.0132,136.1666,9224.0
2017-07-31 13:25:00,168.66,168.73,168.57,168.7,7865.0,136.1828,136.2393,136.1101,136.2151,7865.0
2017-07-31 13:30:00,168.66,168.75,168.66,168.75,6530.0,136.1828,136.2554,136.1828,136.2554,6530.0
2017-07-31 13:35:00,168.78,168.78,168.54,168.54,6161.0,136.2797,136.2797,136.0859,136.0859,6161.0
2017-07-31 13:40:00,168.5,168.55,168.47,168.5,10013.0,136.0536,136.0939,136.0293,136.0536,10013.0
2017-07-31 13:45:00,168.51,168.62,168.51,168.58,3910.0,136.0616,136.1505,136.0616,136.1182,3910.0
2017-07-31 13:50:00,168.59,168.64,168.54,168.54,9170.0,136.1262,136.1666,136.0859,136.0859,9170.0
2017-07-31 13:55:00,168.54,168.58,168.47,168.48,12185.0,136.0859,136.1182,136.0293,136.0374,12185.0
2017-07-31 14:00:00,168.48,168.48,168.32,168.45,10922.0,136.0374,136.0374,135.9082,136.0132,10922.0
2017-07-31 14:05:00,168.43,168.47,168.37,168.46,25954.0,135.997,136.0293,135.9486,136.0213,25954.0
2017-07-31 14:10:00,168.47,168.47,168.19,168.21,23838.0,136.0293,136.0293,135.8033,135.8194,23838.0
2017-07-31 14:15:00,168.18,168.36,168.16,168.32,17419.0,135.7952,135.9405,135.779,135.9082,17419.0
2017-07-31 14:20:00,168.34,168.39,168.24,168.27,12042.0,135.9244,135.9648,135.8436,135.8679,12042.0
2017-07-31 14:25:00,168.27,168.41,168.22,168.39,11571.0,135.8679,135.9809,135.8275,135.9648,11571.0
2017-07-31 14:30:00,168.41,168.43,168.19,168.24,18851.0,135.9809,135.997,135.8033,135.8436,18851.0
2017-07-31 14:35:00,168.25,168.3,168.17,168.28,30587.0,135.8517,135.8921,135.7871,135.8759,30587.0
2017-07-31 14:40:00,168.26,168.52,168.26,168.5,6220.0,135.8598,136.0697,135.8598,136.0536,6220.0
2017-07-31 14:45:00,168.5,168.52,168.29,168.32,17817.0,136.0536,136.0697,135.884,135.9082,17817.0
2017-07-31 14:50:00,168.35,168.45,168.32,168.43,13485.0,135.9325,136.0132,135.9082,135.997,13485.0
2017-07-31 14:55:00,168.43,168.52,168.4,168.4,19450.0,135.997,136.0697,135.9728,135.9728,19450.0
2017-07-31 15:00:00,168.4,168.4,168.31,168.33,14731.0,135.9728,135.9728,135.9002,135.9163,14731.0
2017-07-31 15:05:00,168.33,168.36,168.17,168.19,20845.0,135.9163,135.9405,135.7871,135.8033,20845.0
2017-07-31 15:10:00,168.21,168.21,168.11,168.18,17199.0,135.8194,135.8194,135.7387,135.7952,17199.0
2017-07-31 15:15:00,168.18,168.2,168.07,168.16,22951.0,135.7952,135.8113,135.7064,135.779,22951.0
2017-07-31 15:20:00,168.16,168.21,168.11,168.17,17637.0,135.779,135.8194,135.7387,135.7871,17637.0
2017-07-31 15:25:00,168.16,168.19,168.08,168.18,28801.0,135.779,135.8033,135.7144,135.7952,28801.0
2017-07-31 15:30:00,168.18,168.26,168.15,168.26,12936.0,135.7952,135.8598,135.771,135.8598,12936.0
2017-07-31 15:35:00,168.26,168.29,168.21,168.22,22132.0,135.8598,135.884,135.8194,135.8275,22132.0
2017-07-31 15:40:00,168.21,168.41,168.2,168.4,28231.0,135.8194,135.9809,135.8113,135.9728,28231.0
2017-07-31 15:45:00,168.41,168.41,168.25,168.3,40579.0,135.9809,135.9809,135.8517,135.8921,40579.0
2017-07-31 15:50:00,168.29,168.33,168.15,168.22,44200.0,135.884,135.9163,135.771,135.8275,44200.0
2017-07-31 15:55:00,168.2,168.23,167.9,167.96,111840.0,135.8113,135.8356,135.5691,135.6176,111840.0
2017-08-01 09:30:00,159.88,161.09,159.0,160.31,210870.0,129.0934,130.0704,128.3829,129.4406,210870.0
2017-08-01 09:35:00,160.32,160.4,159.06,160.34,164339.0,129.4487,129.5133,128.4313,129.4649,164339.0
2017-08-01 09:40:00,160.39,160.39,159.25,159.28,106100.0,129.5052,129.5052,128.5848,128.609,106100.0
2017-08-01 09:45:00,159.28,159.99,158.7,159.27,142959.0,128.609,129.1823,128.1407,128.6009,142959.0
2017-08-01 09:50:00,159.15,159.17,158.13,158.47,96527.0,128.504,128.5202,127.6804,127.955,96527.0
2017-08-01 09:55:00,158.43,158.54,157.72,157.8,116256.0,127.9227,128.0115,127.3494,127.414,116256.0
2017-08-01 10:00:00,157.81,157.93,157.36,157.6,95030.0,127.422,127.5189,127.0587,127.2525,95030.0
2017-08-01 10:05:00,157.56,157.61,157.0,157.19,68831.0,127.2202,127.2606,126.768,126.9214,68831.0
2017-08-01 10:10:00,157.16,157.85,156.9,157.85,83848.0,126.8972,127.4543,126.6873,127.4543,83848.0
2017-08-01 10:15:00,157.74,157.89,157.42,157.55,42980.0,127.3655,127.4866,127.1071,127.2121,42980.0
2017-08-01 10:20:00,157.63,157.63,157.12,157.32,151712.0,127.2767,127.2767,126.8649,127.0264,151712.0
2017-08-01 10:25:00,157.32,157.32,156.63,156.71,59556.0,127.0264,127.0264,126.4693,126.5339,59556.0
2017-08-01 10:30:00,156.7,156.85,156.43,156.75,63201.0,126.5258,126.6469,126.3078,126.5662,63201.0
2017-08-01 10:35:00,156.72,156.76,156.45,156.55,54579.0,126.5419,126.5742,126.3239,126.4047,54579.0
2017-08-01 10:40:00,156.53,156.53,156.23,156.39,100823.0,126.3885,126.3885,126.1463,126.2755,100823.0
2017-08-01 10:45:00,156.37,156.43,156.04,156.37,50871.0,126.2593,126.3078,125.9929,126.2593,50871.0
2017-08-01 10:50:00,156.33,156.74,156.3,156.57,90189.0,126.227,126.5581,126.2028,126.4208,90189.0
2017-08-01 10:55:00,156.56,156.74,156.31,156.47,72544.0,126.4127,126.5581,126.2109,126.3401,72544.0
2017-08-01 11:00:00,156.45,156.63,156.31,156.56,45418.0,126.3239,126.4693,126.2109,126.4127,45418.0
2017-08-01 11:05:00,156.56,157.39,156.55,156.6,82683.0,126.4127,127.0829,126.4047,126.445,82683.0
2017-08-01 11:10:00,156.6,156.83,156.05,156.34,64561.0,126.445,126.6307,126.0009,126.2351,64561.0
2017-08-01 11:15:00,156.43,156.47,155.82,155.94,55037.0,126.3078,126.3401,125.8152,125.9121,55037.0
2017-08-01 11:20:00,155.94,156.41,155.85,156.05,42663.0,125.9121,126.2916,125.8395,126.0009,42663.0
2017-08-01 11:25:00,156.05,156.31,155.98,156.15,32870.0,126.0009,126.2109,125.9444,126.0817,32870.0
2017-08-01 11:30:00,156.16,156.61,156.13,156.58,32292.0,126.0898,126.4531,126.0655,126.4289,32292.0
2017-08-01 11:35:00,156.59,156.6,156.4,156.55,52267.0,126.437,126.445,126.2836,126.4047,52267.0
2017-08-01 11:40:00,156.53,156.75,156.47,156.53,28737.0,126.3885,126.5662,126.3401,126.3885,28737.0
2017-08-01 11:45:00,156.56,156.6,156.3,156.48,45132.0,126.4127,126.445,126.2028,126.3481,45132.0
2017-08-01 11:50:00,156.51,156.51,156.08,156.15,41753.0,126.3724,126.3724,126.0252,126.0817,41753.0
2017-08-01 11:55:00,156.16,156.17,155.83,155.87,60193.0,126.0898,126.0978,125.8233,125.8556,60193.0
2017-08-01 12:00:00,155.86,155.86,155.26,155.4,72893.0,125.8475,125.8475,125.3631,125.4761,72893.0
2017-08-01 12:05:00,155.28,155.31,154.74,154.75,92260.0,125.3792,125.4034,124.9432,124.9513,92260.0
2017-08-01 12:10:00,154.75,155.0,154.0,154.75,141580.0,124.9513,125.1531,124.3457,124.9513,141580.0
2017-08-01 12:15:00,154.73,155.44,154.67,155.13,61106.0,124.9351,125.5084,124.8867,125.2581,61106.0
2017-08-01 12:20:00,155.11,155.48,155.04,155.48,31993.0,125.242,125.5407,125.1854,125.5407,31993.0
2017-08-01 12:25:00,155.49,155.98,155.4,155.85,48869.0,125.5488,125.9444,125.4761,125.8395,48869.0
2017-08-01 12:30:00,155.84,155.96,155.8,155.89,26045.0,125.8314,125.9283,125.7991,125.8718,26045.0
2017-08-01 12:35:00,155.89,155.99,155.7,155.91,34436.0,125.8718,125.9525,125.7183,125.8879,34436.0
2017-08-01 12:40:00,155.88,155.94,155.74,155.86,26432.0,125.8637,125.9121,125.7506,125.8475,26432.0
2017-08-01 12:45:00,155.88,156.1,155.82,156.0,48476.0,125.8637,126.0413,125.8152,125.9606,48476.0
2017-08-01 12:50:00,155.97,156.08,155.86,156.02,37681.0,125.9364,126.0252,125.8475,125.9767,37681.0
2017-08-01 12:55:00,156.0,156.34,155.91,156.1,58671.0,125.9606,126.2351,125.8879,126.0413,58671.0
2017-08-01 13:00:00,156.14,156.24,155.58,155.62,41109.0,126.0736,126.1544,125.6215,125.6537,41109.0
2017-08-01 13:05:00,155.65,156.26,155.5,156.26,45008.0,125.678,126.1705,125.5569,126.1705,45008.0
2017-08-01 13:10:00,156.22,156.23,155.92,156.07,33794.0,126.1382,126.1463,125.896,126.0171,33794.0
2017-08-01 13:15:00,156.06,156.62,156.06,156.51,50996.0,126.009,126.4612,126.009,126.3724,50996.0
2017-08-01 13:20:00,156.54,156.83,156.54,156.7,39988.0,126.3966,126.6307,126.3966,126.5258,39988.0
2017-08-01 13:25:00,156.71,156.92,156.7,156.87,39414.0,126.5339,126.7034,126.5258,126.663,39414.0
2017-08-01 13:30:00,156.9,157.0,156.8,156.92,35309.0,126.6873,126.768,126.6065,126.7034,35309.0
2017-08-01 13:35:00,156.92,156.96,156.73,156.8,23418.0,126.7034,126.7357,126.55,126.6065,23418.0
2017-08-01 13:40:00,156.76,156.79,156.4,156.4,42418.0,126.5742,126.5985,126.2836,126.2836,42418.0
2017-08-01 13:45:00,156.4,156.59,156.38,156.42,23090.0,126.2836,126.437,126.2674,126.2997,23090.0
2017-08-01 13:50:00,156.42,156.59,156.38,156.41,32204.0,126.2997,126.437,126.2674,126.2916,32204.0
2017-08-01 13:55:00,156.36,156.53,156.21,156.5,31961.0,126.2513,126.3885,126.1301,126.3643,31961.0
2017-08-01 14:00:00,156.52,156.73,156.5,156.68,32442.0,126.3804,126.55,126.3643,126.5096,32442.0
2017-08-01 14:05:00,156.69,156.77,156.44,156.44,24750.0,126.5177,126.5823,126.3158,126.3158,24750.0
2017-08-01 14:10:00,156.4,156.65,156.37,156.59,32575.0,126.2836,126.4854,126.2593,126.437,32575.0
2017-08-01 14:15:00,156.57,156.68,156.52,156.53,24395.0,126.4208,126.5096,126.3804,126.3885,24395.0
2017-08-01 14:20:00,156.56,156.85,156.54,156.78,37300.0,126.4127,126.6469,126.3966,126.5904,37300.0
2017-08-01 14:25:00,156.8,156.85,156.66,156.85,22678.0,126.6065,126.6469,126.4935,126.6469,22678.0
2017-08-01 14:30:00,156.86,156.89,156.66,156.69,36146.0,126.655,126.6792,126.4935,126.5177,36146.0
2017-08-01 14:35:00,156.69,156.78,156.59,156.68,24179.0,126.5177,126.5904,126.437,126.5096,24179.0
2017-08-01 14:40:00,156.68,156.81,156.63,156.63,28823.0,126.5096,126.6146,126.4693,126.4693,28823.0
2017-08-01 14:45:00,156.64,156.65,156.47,156.53,26234.0,126.4773,126.4854,126.3401,126.3885,26234.0
2017-08-01 14:50:00,156.53,156.8,156.5,156.69,26203.0,126.3885,126.6065,126.3643,126.5177,26203.0
2017-08-01 14:55:00,156.64,156.93,156.64,156.93,26322.0,126.4773,126.7115,126.4773,126.7115,26322.0
2017-08-01 15:00:00,156.89,157.19,156.82,156.82,36574.0,126.6792,126.9214,126.6227,126.6227,36574.0
2017-08-01 15:05:00,156.82,156.83,156.64,156.71,32682.0,126.6227,126.6307,126.4773,126.5339,32682.0
2017-08-01 15:10:00,156.71,157.14,156.69,157.14,29999.0,126.5339,126.8811,126.5177,126.8811,29999.0
2017-08-01 15:15:00,157.19,157.35,157.03,157.04,37258.0,126.9214,127.0506,126.7922,126.8003,37258.0
2017-08-01 15:20:00,157.02,157.18,157.0,157.02,34388.0,126.7842,126.9134,126.768,126.7842,34388.0
2017-08-01 15:25:00,157.04,157.08,156.8,156.89,44786.0,126.8003,126.8326,126.6065,126.6792,44786.0
2017-08-01 15:30:00,156.86,156.88,156.46,156.51,50515.0,126.655,126.6711,126.332,126.3724,50515.0
2017-08-01 15:35:00,156.5,156.71,156.5,156.7,42001.0,126.3643,126.5339,126.3643,126.5258,42001.0
2017-08-01 15:40:00,156.69,156.86,156.65,156.81,54973.0,126.5177,126.655,126.4854,126.6146,54973.0
2017-08-01 15:45:00,156.82,156.98,156.82,156.96,62631.0,126.6227,126.7519,126.6227,126.7357,62631.0
2017-08-01 15:50:00,156.96,157.05,156.96,156.99,95545.0,126.7357,126.8084,126.7357,126.7599,95545.0
2017-08-01 15:55:00,156.99,157.65,156.97,157.46,267075.0,126.7599,127.2929,126.7438,127.1394,267075.0
2017-08-02 09:30:00,157.8,158.51,157.63,158.46,84450.0,127.414,127.9872,127.2767,127.9469,84450.0
2017-08-02 09:35:00,158.52,158.72,158.22,158.23,43858.0,127.9953,128.1568,127.7531,127.7612,43858.0
2017-08-02 09:40:00,158.25,158.32,157.77,158.15,33799.0,127.7773,127.8338,127.3897,127.6966,33799.0
2017-08-02 09:45:00,158.09,158.33,157.87,158.17,18369.0,127.6481,127.8419,127.4705,127.7127,18369.0
2017-08-02 09:50:00,158.2,158.63,158.15,158.56,38317.0,127.7369,128.0841,127.6966,128.0276,38317.0
2017-08-02 09:55:00,158.56,158.69,158.35,158.46,36379.0,128.0276,128.1326,127.8581,127.9469,36379.0
2017-08-02 10:00:00,158.46,158.83,158.37,158.78,36187.0,127.9469,128.2456,127.8742,128.2053,36187.0
2017-08-02 10:05:00,158.82,158.82,158.42,158.52,35957.0,128.2376,128.2376,127.9146,127.9953,35957.0
2017-08-02 10:10:00,158.56,158.56,158.13,158.17,24595.0,128.0276,128.0276,127.6804,127.7127,24595.0
2017-08-02 10:15:00,158.17,158.17,157.72,157.9,14108.0,127.7127,127.7127,127.3494,127.4947,14108.0
2017-08-02 10:20:00,157.92,158.25,157.87,157.92,14220.0,127.5109,127.7773,127.4705,127.5109,14220.0
2017-08-02 10:25:00,157.9,158.09,157.74,157.88,11962.0,127.4947,127.6481,127.3655,127.4786,11962.0
2017-08-02 10:30:00,157.99,158.18,157.88,158.02,50374.0,127.5674,127.7208,127.4786,127.5916,50374.0
2017-08-02 10:35:00,158.02,158.44,157.95,158.44,30211.0,127.5916,127.9307,127.5351,127.9307,30211.0
2017-08-02 10:40:00,158.44,158.5,158.26,158.34,23806.0,127.9307,127.9792,127.7854,127.85,23806.0
2017-08-02 10:45:00,158.33,158.34,157.93,157.95,19082.0,127.8419,127.85,127.5189,127.5351,19082.0
2017-08-02 10:50:00,157.96,158.04,157.76,158.0,22455.0,127.5432,127.6078,127.3817,127.5755,22455.0
2017-08-02 10:55:00,158.03,158.05,157.73,157.73,12233.0,127.5997,127.6158,127.3574,127.3574,12233.0
2017-08-02 11:00:00,157.79,157.89,157.7,157.7,13448.0,127.4059,127.4866,127.3332,127.3332,13448.0
2017-08-02 11:05:00,157.72,157.98,157.59,157.94,17854.0,127.3494,127.5593,127.2444,127.527,17854.0
2017-08-02 11:10:00,157.94,158.1,157.84,157.94,10689.0,127.527,127.6562,127.4463,127.527,10689.0
2017-08-02 11:15:00,157.9,157.96,157.86,157.87,8670.0,127.4947,127.5432,127.4624,127.4705,8670.0
2017-08-02 11:20:00,157.9,157.94,157.85,157.85,6900.0,127.4947,127.527,127.4543,127.4543,6900.0
2017-08-02 11:25:00,157.87,157.87,157.58,157.59,17160.0,127.4705,127.4705,127.2363,127.2444,17160.0
2017-08-02 11:30:00,157.59,157.63,157.36,157.38,17536.0,127.2444,127.2767,127.0587,127.0748,17536.0
2017-08-02 11:35:00,157.42,157.55,157.26,157.32,22050.0,127.1071,127.2121,126.9779,127.0264,22050.0
2017-08-02 11:40:00,157.27,157.36,157.14,157.14,17964.0,126.986,127.0587,126.8811,126.8811,17964.0
2017-08-02 11:45:00,157.19,157.29,157.08,157.1,8322.0,126.9214,127.0022,126.8326,126.8488,8322.0
2017-08-02 11:50:00,157.07,157.09,157.0,157.03,14298.0,126.8245,126.8407,126.768,126.7922,14298.0
2017-08-02 11:55:00,157.04,157.06,156.9,156.97,15781.0,126.8003,126.8165,126.6873,126.7438,15781.0
2017-08-02 12:00:00,156.97,157.04,156.86,156.86,20068.0,126.7438,126.8003,126.655,126.655,20068.0
2017-08-02 12:05:00,156.85,156.87,156.63,156.68,19736.0,126.6469,126.663,126.4693,126.5096,19736.0
2017-08-02 12:10:00,156.68,156.91,156.64,156.71,12471.0,126.5096,126.6953,126.4773,126.5339,12471.0
2017-08-02 12:15:00,156.69,156.84,156.55,156.6,37048.0,126.5177,126.6388,126.4047,126.445,37048.0
2017-08-02 12:20:00,156.63,156.75,156.56,156.56,13542.0,126.4693,126.5662,126.4127,126.4127,13542.0
2017-08-02 12:25:00,156.56,156.61,156.42,156.47,23792.0,126.4127,126.4531,126.2997,126.3401,23792.0
2017-08-02 12:30:00,156.47,156.5,156.43,156.5,19009.0,126.3401,126.3643,126.3078,126.3643,19009.0
2017-08-02 12:35:00,156.49,156.55,156.46,156.53,12138.0,126.3562,126.4047,126.332,126.3885,12138.0
2017-08-02 12:40:00,156.52,156.93,156.52,156.77,19161.0,126.3804,126.7115,126.3804,126.5823,19161.0
2017-08-02 12:45:00,156.77,156.8,156.49,156.54,20810.0,126.5823,126.6065,126.3562,126.3966,20810.0
2017-08-02 12:50:00,156.59,156.91,156.59,156.91,10526.0,126.437,126.6953,126.437,126.6953,10526.0
2017-08-02 12:55:00,156.9,156.91,156.81,156.85,7005.0,126.6873,126.6953,126.6146,126.6469,7005.0
2017-08-02 13:00:00,156.87,156.88,156.78,156.84,13791.0,126.663,126.6711,126.5904,126.6388,13791.0
2017-08-02 13:05:00,156.82,157.41,156.81,157.38,30278.0,126.6227,127.0991,126.6146,127.0748,30278.0
2017-08-02 13:10:00,157.43,157.5,157.27,157.4,11389.0,127.1152,127.1717,126.986,127.091,11389.0
2017-08-02 13:15:00,157.39,157.41,157.24,157.25,7330.0,127.0829,127.0991,126.9618,126.9699,7330.0
2017-08-02 13:20:00,157.26,157.4,157.25,157.37,4874.0,126.9779,127.091,126.9699,127.0668,4874.0
2017-08-02 13:25:00,157.37,157.51,157.37,157.48,10656.0,127.0668,127.1798,127.0668,127.1556,10656.0
2017-08-02 13:30:00,157.39,157.57,157.39,157.57,9056.0,127.0829,127.2283,127.0829,127.2283,9056.0
2017-08-02 13:35:00,157.57,157.58,157.37,157.44,15799.0,127.2283,127.2363,127.0668,127.1233,15799.0
2017-08-02 13:40:00,157.45,157.53,157.11,157.53,16836.0,127.1314,127.196,126.8568,127.196,16836.0
2017-08-02 13:45:00,157.53,157.53,157.35,157.37,6195.0,127.196,127.196,127.0506,127.0668,6195.0
2017-08-02 13:50:00,157.38,157.44,157.36,157.43,7933.0,127.0748,127.1233,127.0587,127.1152,7933.0
2017-08-02 13:55:00,157.4,157.6,157.39,157.53,15416.0,127.091,127.2525,127.0829,127.196,15416.0
2017-08-02 14:00:00,157.6,157.82,157.59,157.82,17571.0,127.2525,127.4301,127.2444,127.4301,17571.0
2017-08-02 14:05:00,157.84,157.98,157.79,157.98,18625.0,127.4463,127.5593,127.4059,127.5593,18625.0
2017-08-02 14:10:00,157.99,158.13,157.98,158.04,14553.0,127.5674,127.6804,127.5593,127.6078,14553.0
2017-08-02 14:15:00,158.04,158.12,158.04,158.1,20759.0,127.6078,127.6723,127.6078,127.6562,20759.0
2017-08-02 14:20:00,158.1,158.12,158.05,158.05,16213.0,127.6562,127.6723,127.6158,127.6158,16213.0
2017-08-02 14:25:00,158.04,158.11,157.92,158.04,13366.0,127.6078,127.6643,127.5109,127.6078,13366.0
2017-08-02 14:30:00,158.03,158.19,157.94,158.07,16308.0,127.5997,127.7289,127.527,127.632,16308.0
2017-08-02 14:35:00,158.06,158.07,157.99,158.03,7261.0,127.6239,127.632,127.5674,127.5997,7261.0
2017-08-02 14:40:00,158.02,158.06,157.98,157.98,8951.0,127.5916,127.6239,127.5593,127.5593,8951.0
2017-08-02 14:45:00,158.0,158.02,157.91,157.96,13483.0,127.5755,127.5916,127.5028,127.5432,13483.0
2017-08-02 14:50:00,158.0,158.03,157.92,157.94,11082.0,127.5755,127.5997,127.5109,127.527,11082.0
2017-08-02 14:55:00,157.91,157.94,157.86,157.91,11561.0,127.5028,127.527,127.4624,127.5028,11561.0
2017-08-02 15:00:00,157.9,157.9,157.82,157.82,9825.0,127.4947,127.4947,127.4301,127.4301,9825.0
2017-08-02 15:05:00,157.83,157.84,157.72,157.72,21964.0,127.4382,127.4463,127.3494,127.3494,21964.0
2017-08-02 15:10:00,157.74,157.74,157.58,157.64,15116.0,127.3655,127.3655,127.2363,127.2848,15116.0
2017-08-02 15:15:00,157.64,157.66,157.5,157.62,16299.0,127.2848,127.3009,127.1717,127.2686,16299.0
2017-08-02 15:20:00,157.58,157.63,157.49,157.54,15096.0,127.2363,127.2767,127.1637,127.204,15096.0
2017-08-02 15:25:00,157.55,157.58,157.45,157.46,17897.0,127.2121,127.2363,127.1314,127.1394,17897.0
2017-08-02 15:30:00,157.46,157.65,157.46,157.62,22993.0,127.1394,127.2929,127.1394,127.2686,22993.0
2017-08-02 15:35:00,157.62,157.73,157.58,157.7,26937.0,127.2686,127.3574,127.2363,127.3332,26937.0
2017-08-02 15:40:00,157.72,157.72,157.56,157.56,29848.0,127.3494,127.3494,127.2202,127.2202,29848.0
2017-08-02 15:45:00,157.58,157.85,157.57,157.79,31937.0,127.2363,127.4543,127.2283,127.4059,31937.0
2017-08-02 15:50:00,157.79,157.8,157.69,157.72,48767.0,127.4059,127.414,127.3251,127.3494,48767.0
2017-08-02 15:55:00,157.72,157.74,157.49,157.67,109864.0,127.3494,127.3655,127.1637,127.309,109864.0
2017-08-03 09:30:00,158.37,158.77,158.02,158.56,38962.0,127.8742,128.1972,127.5916,128.0276,38962.0
2017-08-03 09:35:00,158.53,158.76,158.3,158.34,15027.0,128.0034,128.1891,127.8177,127.85,15027.0
2017-08-03 09:40:00,158.39,158.41,157.88,157.89,12288.0,127.8904,127.9065,127.4786,127.4866,12288.0
2017-08-03 09:45:00,157.88,157.96,157.69,157.78,13505.0,127.4786,127.5432,127.3251,127.3978,13505.0
2017-08-03 09:50:00,157.78,157.96,157.61,157.72,7686.0,127.3978,127.5432,127.2606,127.3494,7686.0
2017-08-03 09:55:00,157.78,157.8,157.67,157.7,4460.0,127.3978,127.414,127.309,127.3332,4460.0
2017-08-03 10:00:00,157.66,157.86,157.48,157.79,12555.0,127.3009,127.4624,127.1556,127.4059,12555.0
2017-08-03 10:05:00,157.79,157.79,157.21,157.21,21771.0,127.4059,127.4059,126.9376,126.9376,21771.0
2017-08-03 10:10:00,157.21,157.38,157.06,157.11,17144.0,126.9376,127.0748,126.8165,126.8568,17144.0
2017-08-03 10:15:00,157.13,157.13,156.83,156.96,16445.0,126.873,126.873,126.6307,126.7357,16445.0
2017-08-03 10:20:00,156.93,156.98,156.48,156.74,38575.0,126.7115,126.7519,126.3481,126.5581,38575.0
2017-08-03 10:25:00,156.79,157.26,156.78,157.1,18554.0,126.5985,126.9779,126.5904,126.8488,18554.0
2017-08-03 10:30:00,157.15,157.22,156.75,156.75,15394.0,126.8891,126.9457,126.5662,126.5662,15394.0
2017-08-03 10:35:00,156.75,156.85,156.38,156.42,28231.0,126.5662,126.6469,126.2674,126.2997,28231.0
2017-08-03 10:40:00,156.38,156.62,156.38,156.42,17395.0,126.2674,126.4612,126.2674,126.2997,17395.0
2017-08-03 10:45:00,156.43,156.48,156.15,156.39,21493.0,126.3078,126.3481,126.0817,126.2755,21493.0
2017-08-03 10:50:00,156.44,156.51,156.35,156.5,18445.0,126.3158,126.3724,126.2432,126.3643,18445.0
2017-08-03 10:55:00,156.49,156.54,156.37,156.52,18160.0,126.3562,126.3966,126.2593,126.3804,18160.0
2017-08-03 11:00:00,156.48,156.61,156.41,156.46,26774.0,126.3481,126.4531,126.2916,126.332,26774.0
2017-08-03 11:05:00,156.44,156.54,156.27,156.46,14969.0,126.3158,126.3966,126.1786,126.332,14969.0
2017-08-03 11:10:00,156.48,156.48,156.32,156.44,10433.0,126.3481,126.3481,126.219,126.3158,10433.0
2017-08-03 11:15:00,156.51,156.55,156.42,156.43,15404.0,126.3724,126.4047,126.2997,126.3078,15404.0
2017-08-03 11:20:00,156.38,156.57,156.36,156.49,15934.0,126.2674,126.4208,126.2513,126.3562,15934.0
2017-08-03 11:25:00,156.54,156.65,156.47,156.59,12479.0,126.3966,126.4854,126.3401,126.437,12479.0
2017-08-03 11:30:00,156.55,156.73,156.52,156.71,7191.0,126.4047,126.55,126.3804,126.5339,7191.0
2017-08-03 11:35:00,156.75,156.78,156.68,156.78,5001.0,126.5662,126.5904,126.5096,126.5904,5001.0
2017-08-03 11:40:00,156.79,156.89,156.78,156.89,8236.0,126.5985,126.6792,126.5904,126.6792,8236.0
2017-08-03 11:45:00,156.92,157.08,156.92,156.99,8412.0,126.7034,126.8326,126.7034,126.7599,8412.0
2017-08-03 11:50:00,156.98,157.18,156.95,157.01,6244.0,126.7519,126.9134,126.7276,126.7761,6244.0
2017-08-03 11:55:00,157.0,157.0,156.72,156.75,4565.0,126.768,126.768,126.5419,126.5662,4565.0
2017-08-03 12:00:00,156.73,156.79,156.62,156.76,8522.0,126.55,126.5985,126.4612,126.5742,8522.0
2017-08-03 12:05:00,156.76,157.03,156.76,156.94,11807.0,126.5742,126.7922,126.5742,126.7196,11807.0
2017-08-03 12:10:00,156.92,157.07,156.88,157.05,12184.0,126.7034,126.8245,126.6711,126.8084,12184.0
2017-08-03 12:15:00,157.05,157.08,156.96,157.02,5542.0,126.8084,126.8326,126.7357,126.7842,5542.0
2017-08-03 12:20:00,157.05,157.1,156.99,157.02,4732.0,126.8084,126.8488,126.7599,126.7842,4732.0
2017-08-03 12:25:00,157.06,157.27,156.98,157.27,11908.0,126.8165,126.986,126.7519,126.986,11908.0
2017-08-03 12:30:00,157.27,157.35,157.22,157.32,10653.0,126.986,127.0506,126.9457,127.0264,10653.0
2017-08-03 12:35:00,157.31,157.41,157.27,157.4,12238.0,127.0183,127.0991,126.986,127.091,12238.0
2017-08-03 12:40:00,157.4,157.55,157.37,157.55,15142.0,127.091,127.2121,127.0668,127.2121,15142.0
2017-08-03 12:45:00,157.56,157.8,157.55,157.8,13949.0,127.2202,127.414,127.2121,127.414,13949.0
2017-08-03 12:50:00,157.81,157.88,157.7,157.73,10600.0,127.422,127.4786,127.3332,127.3574,10600.0
2017-08-03 12:55:00,157.75,157.77,157.44,157.44,6504.0,127.3736,127.3897,127.1233,127.1233,6504.0
2017-08-03 13:00:00,157.45,157.45,157.26,157.26,7227.0,127.1314,127.1314,126.9779,126.9779,7227.0
2017-08-03 13:05:00,157.33,157.42,157.31,157.38,5600.0,127.0345,127.1071,127.0183,127.0748,5600.0
2017-08-03 13:10:00,157.39,157.43,157.29,157.4,5277.0,127.0829,127.1152,127.0022,127.091,5277.0
2017-08-03 13:15:00,157.44,157.44,157.33,157.38,2500.0,127.1233,127.1233,127.0345,127.0748,2500.0
2017-08-03 13:20:00,157.37,157.61,157.37,157.51,10072.0,127.0668,127.2606,127.0668,127.1798,10072.0
2017-08-03 13:25:00,157.49,157.52,157.38,157.47,7856.0,127.1637,127.1879,127.0748,127.1475,7856.0
2017-08-03 13:30:00,157.47,157.51,157.38,157.43,9298.0,127.1475,127.1798,127.0748,127.1152,9298.0
2017-08-03 13:35:00,157.44,157.53,157.39,157.52,10400.0,127.1233,127.196,127.0829,127.1879,10400.0
2017-08-03 13:40:00,157.53,157.54,157.48,157.48,4950.0,127.196,127.204,127.1556,127.1556,4950.0
2017-08-03 13:45:00,157.49,157.57,157.47,157.57,12859.0,127.1637,127.2283,127.1475,127.2283,12859.0
2017-08-03 13:50:00,157.6,157.66,157.55,157.55,5825.0,127.2525,127.3009,127.2121,127.2121,5825.0
2017-08-03 13:55:00,157.55,157.56,157.31,157.31,5400.0,127.2121,127.2202,127.0183,127.0183,5400.0
2017-08-03 14:00:00,157.35,157.38,157.32,157.36,4200.0,127.0506,127.0748,127.0264,127.0587,4200.0
2017-08-03 14:05:00,157.34,157.47,157.33,157.44,12463.0,127.0425,127.1475,127.0345,127.1233,12463.0
2017-08-03 14:10:00,157.45,157.45,157.34,157.39,9042.0,127.1314,127.1314,127.0425,127.0829,9042.0
2017-08-03 14:15:00,157.43,157.52,157.43,157.5,5532.0,127.1152,127.1879,127.1152,127.1717,5532.0
2017-08-03 14:20:00,157.52,157.64,157.51,157.63,6528.0,127.1879,127.2848,127.1798,127.2767,6528.0
2017-08-03 14:25:00,157.61,157.71,157.57,157.7,14192.0,127.2606,127.3413,127.2283,127.3332,14192.0
2017-08-03 14:30:00,157.71,157.97,157.71,157.9,17960.0,127.3413,127.5512,127.3413,127.4947,17960.0
2017-08-03 14:35:00,157.9,157.9,157.74,157.77,11549.0,127.4947,127.4947,127.3655,127.3897,11549.0
2017-08-03 14:40:00,157.76,157.79,157.65,157.66,11585.0,127.3817,127.4059,127.2929,127.3009,11585.0
2017-08-03 14:45:00,157.65,157.71,157.62,157.65,4527.0,127.2929,127.3413,127.2686,127.2929,4527.0
2017-08-03 14:50:00,157.66,157.71,157.64,157.69,10372.0,127.3009,127.3413,127.2848,127.3251,10372.0
2017-08-03 14:55:00,157.68,157.87,157.68,157.85,11603.0,127.3171,127.4705,127.3171,127.4543,11603.0
2017-08-03 15:00:00,157.85,157.97,157.83,157.93,17281.0,127.4543,127.5512,127.4382,127.5189,17281.0
2017-08-03 15:05:00,157.91,157.99,157.9,157.98,9557.0,127.5028,127.5674,127.4947,127.5593,9557.0
2017-08-03 15:10:00,157.99,157.99,157.91,157.91,12541.0,127.5674,127.5674,127.5028,127.5028,12541.0
2017-08-03 15:15:00,157.9,157.92,157.84,157.9,8538.0,127.4947,127.5109,127.4463,127.4947,8538.0
2017-08-03 15:20:00,157.9,158.09,157.9,158.07,18940.0,127.4947,127.6481,127.4947,127.632,18940.0
2017-08-03 15:25:00,158.07,158.13,158.07,158.09,14569.0,127.632,127.6804,127.632,127.6481,14569.0
2017-08-03 15:30:00,158.1,158.1,157.49,157.59,24580.0,127.6562,127.6562,127.1637,127.2444,24580.0
2017-08-03 15:35:00,157.62,157.62,157.44,157.46,19567.0,127.2686,127.2686,127.1233,127.1394,19567.0
2017-08-03 15:40:00,157.46,157.54,157.4,157.53,20779.0,127.1394,127.204,127.091,127.196,20779.0
2017-08-03 15:45:00,157.53,157.69,157.49,157.54,26757.0,127.196,127.3251,127.1637,127.204,26757.0
2017-08-03 15:50:00,157.54,157.6,157.52,157.57,35175.0,127.204,127.2525,127.1879,127.2283,35175.0
2017-08-03 15:55:00,157.56,157.77,157.49,157.72,62957.0,127.2202,127.3897,127.1637,127.3494,62957.0
2017-08-04 09:30:00,158.27,158.5,157.79,158.17,21105.0,127.7935,127.9792,127.4059,127.7127,21105.0
2017-08-04 09:35:00,158.19,158.24,157.98,158.1,7256.0,127.7289,127.7692,127.5593,127.6562,7256.0
2017-08-04 09:40:00,158.06,158.27,157.91,158.2,20935.0,127.6239,127.7935,127.5028,127.7369,20935.0
2017-08-04 09:45:00,158.28,158.53,158.21,158.45,24207.0,127.8015,128.0034,127.745,127.9388,24207.0
2017-08-04 09:50:00,158.45,158.6,158.42,158.42,22200.0,127.9388,128.0599,127.9146,127.9146,22200.0
2017-08-04 09:55:00,158.45,158.73,158.3,158.73,26547.0,127.9388,128.1649,127.8177,128.1649,26547.0
2017-08-04 10:00:00,158.74,158.87,158.71,158.83,15183.0,128.173,128.2779,128.1487,128.2456,15183.0
2017-08-04 10:05:00,158.79,158.98,158.79,158.91,14708.0,128.2133,128.3667,128.2133,128.3102,14708.0
2017-08-04 10:10:00,158.91,159.1,158.88,159.08,17760.0,128.3102,128.4636,128.286,128.4475,17760.0
2017-08-04 10:15:00,159.12,159.16,159.0,159.12,13785.0,128.4798,128.5121,128.3829,128.4798,13785.0
2017-08-04 10:20:00,159.13,159.24,159.07,159.23,18708.0,128.4879,128.5767,128.4394,128.5686,18708.0
2017-08-04 10:25:00,159.23,159.64,159.22,159.64,23280.0,128.5686,128.8997,128.5605,128.8997,23280.0
2017-08-04 10:30:00,159.59,159.64,159.46,159.58,17579.0,128.8593,128.8997,128.7543,128.8512,17579.0
2017-08-04 10:35:00,159.55,159.96,159.53,159.92,20669.0,128.827,129.158,128.8108,129.1257,20669.0
2017-08-04 10:40:00,159.95,160.06,159.79,159.81,25298.0,129.15,129.2388,129.0208,129.0369,25298.0
2017-08-04 10:45:00,159.81,160.07,159.81,160.05,12715.0,129.0369,129.2469,129.0369,129.2307,12715.0
2017-08-04 10:50:00,160.09,160.17,159.62,159.72,15999.0,129.263,129.3276,128.8835,128.9643,15999.0
2017-08-04 10:55:00,159.68,159.74,159.35,159.53,10598.0,128.932,128.9804,128.6655,128.8108,10598.0
2017-08-04 11:00:00,159.52,159.66,159.49,159.64,32511.0,128.8028,128.9158,128.7785,128.8997,32511.0
2017-08-04 11:05:00,159.66,160.03,159.63,159.97,24803.0,128.9158,129.2146,128.8916,129.1661,24803.0
2017-08-04 11:10:00,159.97,160.18,159.97,160.18,9996.0,129.1661,129.3357,129.1661,129.3357,9996.0
2017-08-04 11:15:00,160.16,160.37,160.1,160.37,21059.0,129.3195,129.4891,129.2711,129.4891,21059.0
2017-08-04 11:20:00,160.37,160.37,159.84,159.84,14076.0,129.4891,129.4891,129.0611,129.0611,14076.0
2017-08-04 11:25:00,159.84,160.04,159.83,160.04,8983.0,129.0611,129.2226,129.0531,129.2226,8983.0
2017-08-04 11:30:00,159.98,160.03,159.79,159.84,11584.0,129.1742,129.2146,129.0208,129.0611,11584.0
2017-08-04 11:35:00,159.84,159.94,159.82,159.84,10055.0,129.0611,129.1419,129.045,129.0611,10055.0
2017-08-04 11:40:00,159.85,160.08,159.85,160.08,12269.0,129.0692,129.2549,129.0692,129.2549,12269.0
2017-08-04 11:45:00,160.09,160.17,160.06,160.17,7088.0,129.263,129.3276,129.2388,129.3276,7088.0
2017-08-04 11:50:00,160.17,160.26,160.14,160.2,6853.0,129.3276,129.4003,129.3034,129.3518,6853.0
2017-08-04 11:55:00,160.18,160.22,160.06,160.07,7439.0,129.3357,129.368,129.2388,129.2469,7439.0
2017-08-04 12:00:00,160.08,160.51,159.99,160.36,23116.0,129.2549,129.6021,129.1823,129.481,23116.0
2017-08-04 12:05:00,160.3,160.39,160.25,160.25,8217.0,129.4326,129.5052,129.3922,129.3922,8217.0
2017-08-04 12:10:00,160.24,160.25,160.1,160.19,10916.0,129.3841,129.3922,129.2711,129.3437,10916.0
2017-08-04 12:15:00,160.19,160.28,160.14,160.22,16797.0,129.3437,129.4164,129.3034,129.368,16797.0
2017-08-04 12:20:00,160.24,160.28,160.03,160.03,6900.0,129.3841,129.4164,129.2146,129.2146,6900.0
2017-08-04 12:25:00,160.03,160.11,159.95,160.11,7497.0,129.2146,129.2792,129.15,129.2792,7497.0
2017-08-04 12:30:00,160.11,160.15,160.09,160.13,9300.0,129.2792,129.3114,129.263,129.2953,9300.0
2017-08-04 12:35:00,160.13,160.16,160.01,160.02,8313.0,129.2953,129.3195,129.1984,129.2065,8313.0
2017-08-04 12:40:00,160.03,160.04,159.93,159.99,7527.0,129.2146,129.2226,129.1338,129.1823,7527.0
2017-08-04 12:45:00,159.98,160.02,159.94,160.0,13339.0,129.1742,129.2065,129.1419,129.1903,13339.0
2017-08-04 12:50:00,160.0,160.01,159.84,159.9,13734.0,129.1903,129.1984,129.0611,129.1096,13734.0
2017-08-04 12:55:00,159.9,159.92,159.75,159.87,9532.0,129.1096,129.1257,128.9885,129.0854,9532.0
2017-08-04 13:00:00,159.91,160.02,159.87,160.0,11204.0,129.1177,129.2065,129.0854,129.1903,11204.0
2017-08-04 13:05:00,160.0,160.03,159.94,160.0,10442.0,129.1903,129.2146,129.1419,129.1903,10442.0
2017-08-04 13:10:00,160.0,160.03,159.85,159.99,9612.0,129.1903,129.2146,129.0692,129.1823,9612.0
2017-08-04 13:15:00,160.0,160.02,159.9,159.95,14258.0,129.1903,129.2065,129.1096,129.15,14258.0
2017-08-04 13:20:00,159.92,160.01,159.91,159.98,4950.0,129.1257,129.1984,129.1177,129.1742,4950.0
2017-08-04 13:25:00,159.98,160.03,159.93,160.01,11550.0,129.1742,129.2146,129.1338,129.1984,11550.0
2017-08-04 13:30:00,160.01,160.03,159.96,160.0,14613.0,129.1984,129.2146,129.158,129.1903,14613.0
2017-08-04 13:35:00,159.97,160.26,159.97,160.21,19440.0,129.1661,129.4003,129.1661,129.3599,19440.0
2017-08-04 13:40:00,160.22,160.28,160.21,160.27,5516.0,129.368,129.4164,129.3599,129.4083,5516.0
2017-08-04 13:45:00,160.27,160.3,160.26,160.28,8925.0,129.4083,129.4326,129.4003,129.4164,8925.0
2017-08-04 13:50:00,160.27,160.32,160.17,160.17,9946.0,129.4083,129.4487,129.3276,129.3276,9946.0
2017-08-04 13:55:00,160.18,160.23,160.01,160.01,12713.0,129.3357,129.376,129.1984,129.1984,12713.0
2017-08-04 14:00:00,160.0,160.12,159.95,160.11,8596.0,129.1903,129.2872,129.15,129.2792,8596.0
2017-08-04 14:05:00,160.17,160.21,160.13,160.18,10492.0,129.3276,129.3599,129.2953,129.3357,10492.0
2017-08-04 14:10:00,160.18,160.22,160.18,160.19,7137.0,129.3357,129.368,129.3357,129.3437,7137.0
2017-08-04 14:15:00,160.17,160.2,160.12,160.14,14119.0,129.3276,129.3518,129.2872,129.3034,14119.0
2017-08-04 14:20:00,160.14,160.24,160.11,160.23,8970.0,129.3034,129.3841,129.2792,129.376,8970.0
2017-08-04 14:25:00,160.24,160.37,160.24,160.33,11010.0,129.3841,129.4891,129.3841,129.4568,11010.0
2017-08-04 14:30:00,160.32,160.35,160.25,160.33,10771.0,129.4487,129.4729,129.3922,129.4568,10771.0
2017-08-04 14:35:00,160.32,160.43,160.27,160.41,7200.0,129.4487,129.5375,129.4083,129.5214,7200.0
2017-08-04 14:40:00,160.42,160.59,160.42,160.48,15970.0,129.5295,129.6667,129.5295,129.5779,15970.0
2017-08-04 14:45:00,160.5,160.52,160.42,160.45,11312.0,129.5941,129.6102,129.5295,129.5537,11312.0
2017-08-04 14:50:00,160.45,160.49,160.37,160.38,15846.0,129.5537,129.586,129.4891,129.4972,15846.0
2017-08-04 14:55:00,160.44,160.53,160.43,160.46,7249.0,129.5456,129.6183,129.5375,129.5618,7249.0
2017-08-04 15:00:00,160.46,160.52,160.44,160.44,8163.0,129.5618,129.6102,129.5456,129.5456,8163.0
2017-08-04 15:05:00,160.43,160.46,160.39,160.46,13160.0,129.5375,129.5618,129.5052,129.5618,13160.0
2017-08-04 15:10:00,160.47,160.52,160.46,160.49,8595.0,129.5698,129.6102,129.5618,129.586,8595.0
2017-08-04 15:15:00,160.49,160.49,160.26,160.3,21681.0,129.586,129.586,129.4003,129.4326,21681.0
2017-08-04 15:20:00,160.29,160.46,160.28,160.38,14901.0,129.4245,129.5618,129.4164,129.4972,14901.0
2017-08-04 15:25:00,160.38,160.38,160.15,160.25,16993.0,129.4972,129.4972,129.3114,129.3922,16993.0
2017-08-04 15:30:00,160.25,160.38,160.21,160.34,22199.0,129.3922,129.4972,129.3599,129.4649,22199.0
2017-08-04 15:35:00,160.34,160.4,160.23,160.4,22208.0,129.4649,129.5133,129.376,129.5133,22208.0
2017-08-04 15:40:00,160.4,160.4,160.25,160.25,19469.0,129.5133,129.5133,129.3922,129.3922,19469.0
2017-08-04 15:45:00,160.26,160.3,160.11,160.11,28684.0,129.4003,129.4326,129.2792,129.2792,28684.0
2017-08-04 15:50:00,160.13,160.17,160.05,160.12,30793.0,129.2953,129.3276,129.2307,129.2872,30793.0
2017-08-04 15:55:00,160.12,160.17,160.02,160.13,93034.0,129.2872,129.3276,129.2065,129.2953,93034.0
2017-08-07 09:30:00,159.35,160.05,159.1,159.64,30410.0,128.6655,129.2307,128.4636,128.8997,30410.0
2017-08-07 09:35:00,159.82,160.39,159.69,160.26,15360.0,129.045,129.5052,128.94,129.4003,15360.0
2017-08-07 09:40:00,160.25,160.31,160.11,160.19,10911.0,129.3922,129.4406,129.2792,129.3437,10911.0
2017-08-07 09:45:00,160.21,160.48,160.07,160.45,9851.0,129.3599,129.5779,129.2469,129.5537,9851.0
2017-08-07 09:50:00,160.45,160.72,160.42,160.61,13391.0,129.5537,129.7717,129.5295,129.6829,13391.0
2017-08-07 09:55:00,160.55,160.59,160.36,160.45,25188.0,129.6344,129.6667,129.481,129.5537,25188.0
2017-08-07 10:00:00,160.5,160.54,160.26,160.48,19554.0,129.5941,129.6264,129.4003,129.5779,19554.0
2017-08-07 10:05:00,160.48,160.51,160.29,160.29,8739.0,129.5779,129.6021,129.4245,129.4245,8739.0
2017-08-07 10:10:00,160.36,160.41,160.09,160.09,6153.0,129.481,129.5214,129.263,129.263,6153.0
2017-08-07 10:15:00,160.09,160.09,159.92,159.99,5306.0,129.263,129.263,129.1257,129.1823,5306.0
2017-08-07 10:20:00,159.94,160.02,159.85,160.02,8595.0,129.1419,129.2065,129.0692,129.2065,8595.0
2017-08-07 10:25:00,160.02,160.08,159.91,160.06,7900.0,129.2065,129.2549,129.1177,129.2388,7900.0
2017-08-07 10:30:00,160.06,160.06,159.91,159.94,11737.0,129.2388,129.2388,129.1177,129.1419,11737.0
2017-08-07 10:35:00,159.94,160.05,159.93,160.0,14089.0,129.1419,129.2307,129.1338,129.1903,14089.0
2017-08-07 10:40:00,159.99,159.99,159.82,159.82,9609.0,129.1823,129.1823,129.045,129.045,9609.0
2017-08-07 10:45:00,159.82,159.82,159.6,159.6,7769.0,129.045,129.045,128.8674,128.8674,7769.0
2017-08-07 10:50:00,159.63,159.64,159.51,159.6,6160.0,128.8916,128.8997,128.7947,128.8674,6160.0
2017-08-07 10:55:00,159.6,159.71,159.58,159.64,8867.0,128.8674,128.9562,128.8512,128.8997,8867.0
2017-08-07 11:00:00,159.65,159.65,159.52,159.62,12316.0,128.9077,128.9077,128.8028,128.8835,12316.0
2017-08-07 11:05:00,159.63,159.69,159.62,159.63,8650.0,128.8916,128.94,128.8835,128.8916,8650.0
2017-08-07 11:10:00,159.66,159.94,159.65,159.94,13762.0,128.9158,129.1419,128.9077,129.1419,13762.0
2017-08-07 11:15:00,159.92,159.93,159.76,159.77,12948.0,129.1257,129.1338,128.9965,129.0046,12948.0
2017-08-07 11:20:00,159.77,159.8,159.56,159.56,7076.0,129.0046,129.0288,128.8351,128.8351,7076.0
2017-08-07 11:25:00,159.57,159.63,159.53,159.58,6858.0,128.8431,128.8916,128.8108,128.8512,6858.0
2017-08-07 11:30:00,159.6,159.61,159.5,159.58,6808.0,128.8674,128.8754,128.7866,128.8512,6808.0
2017-08-07 11:35:00,159.58,159.62,159.57,159.6,18962.0,128.8512,128.8835,128.8431,128.8674,18962.0
2017-08-07 11:40:00,159.61,159.68,159.57,159.68,8513.0,128.8754,128.932,128.8431,128.932,8513.0
2017-08-07 11:45:00,159.69,159.69,159.61,159.66,7683.0,128.94,128.94,128.8754,128.9158,7683.0
2017-08-07 11:50:00,159.66,159.66,159.57,159.6,5867.0,128.9158,128.9158,128.8431,128.8674,5867.0
2017-08-07 11:55:00,159.6,159.65,159.59,159.63,5904.0,128.8674,128.9077,128.8593,128.8916,5904.0
2017-08-07 12:00:00,159.63,159.65,159.59,159.65,5574.0,128.8916,128.9077,128.8593,128.9077,5574.0
2017-08-07 12:05:00,159.65,159.82,159.63,159.82,5300.0,128.9077,129.045,128.8916,129.045,5300.0
2017-08-07 12:10:00,159.83,159.86,159.8,159.86,3800.0,129.0531,129.0773,129.0288,129.0773,3800.0
2017-08-07 12:15:00,159.92,159.97,159.88,159.88,8028.0,129.1257,129.1661,129.0934,129.0934,8028.0
2017-08-07 12:20:00,159.91,159.93,159.87,159.88,5011.0,129.1177,129.1338,129.0854,129.0934,5011.0
2017-08-07 12:25:00,159.9,159.9,159.79,159.84,5508.0,129.1096,129.1096,129.0208,129.0611,5508.0
2017-08-07 12:30:00,159.82,159.85,159.8,159.82,4000.0,129.045,129.0692,129.0288,129.045,4000.0
2017-08-07 12:35:00,159.82,159.85,159.8,159.83,2800.0,129.045,129.0692,129.0288,129.0531,2800.0
2017-08-07 12:40:00,159.83,159.83,159.7,159.71,8781.0,129.0531,129.0531,128.9481,128.9562,8781.0
2017-08-07 12:45:00,159.75,159.77,159.72,159.74,2400.0,128.9885,129.0046,128.9643,128.9804,2400.0
2017-08-07 12:50:00,159.74,159.85,159.74,159.81,2525.0,128.9804,129.0692,128.9804,129.0369,2525.0
2017-08-07 12:55:00,159.82,159.83,159.78,159.79,2503.0,129.045,129.0531,129.0127,129.0208,2503.0
2017-08-07 13:00:00,159.81,159.84,159.71,159.75,6100.0,129.0369,129.0611,128.9562,128.9885,6100.0
2017-08-07 13:05:00,159.75,159.77,159.65,159.7,6494.0,128.9885,129.0046,128.9077,128.9481,6494.0
2017-08-07 13:10:00,159.67,159.68,159.64,159.65,3008.0,128.9239,128.932,128.8997,128.9077,3008.0
2017-08-07 13:15:00,159.66,159.73,159.65,159.68,3315.0,128.9158,128.9723,128.9077,128.932,3315.0
2017-08-07 13:20:00,159.71,159.79,159.7,159.74,2900.0,128.9562,129.0208,128.9481,128.9804,2900.0
2017-08-07 13:25:00,159.74,159.77,159.71,159.72,3100.0,128.9804,129.0046,128.9562,128.9643,3100.0
2017-08-07 13:30:00,159.72,159.76,159.68,159.7,5000.0,128.9643,128.9965,128.932,128.9481,5000.0
2017-08-07 13:35:00,159.71,159.71,159.64,159.64,5665.0,128.9562,128.9562,128.8997,128.8997,5665.0
2017-08-07 13:40:00,159.64,159.74,159.63,159.73,3386.0,128.8997,128.9804,128.8916,128.9723,3386.0
2017-08-07 13:45:00,159.73,159.76,159.68,159.68,2868.0,128.9723,128.9965,128.932,128.932,2868.0
2017-08-07 13:50:00,159.68,159.72,159.61,159.64,6499.0,128.932,128.9643,128.8754,128.8997,6499.0
2017-08-07 13:55:00,159.65,159.78,159.63,159.72,5050.0,128.9077,129.0127,128.8916,128.9643,5050.0
2017-08-07 14:00:00,159.74,159.82,159.72,159.81,7162.0,128.9804,129.045,128.9643,129.0369,7162.0
2017-08-07 14:05:00,159.81,159.93,159.79,159.9,9304.0,129.0369,129.1338,129.0208,129.1096,9304.0
2017-08-07 14:10:00,159.89,159.9,159.82,159.88,5215.0,129.1015,129.1096,129.045,129.0934,5215.0
2017-08-07 14:15:00,159.89,159.96,159.89,159.94,4194.0,129.1015,129.158,129.1015,129.1419,4194.0
2017-08-07 14:20:00,159.94,159.95,159.81,159.89,6095.0,129.1419,129.15,129.0369,129.1015,6095.0
2017-08-07 14:25:00,159.88,159.92,159.84,159.89,5925.0,129.0934,129.1257,129.0611,129.1015,5925.0
2017-08-07 14:30:00,159.89,159.94,159.88,159.91,4920.0,129.1015,129.1419,129.0934,129.1177,4920.0
2017-08-07 14:35:00,159.91,160.01,159.9,159.98,13264.0,129.1177,129.1984,129.1096,129.1742,13264.0
2017-08-07 14:40:00,159.98,160.22,159.98,160.2,6730.0,129.1742,129.368,129.1742,129.3518,6730.0
2017-08-07 14:45:00,160.2,160.31,160.2,160.31,9329.0,129.3518,129.4406,129.3518,129.4406,9329.0
2017-08-07 14:50:00,160.3,160.34,160.3,160.32,5800.0,129.4326,129.4649,129.4326,129.4487,5800.0
2017-08-07 14:55:00,160.34,160.35,160.12,160.12,6203.0,129.4649,129.4729,129.2872,129.2872,6203.0
2017-08-07 15:00:00,160.08,160.18,160.08,160.11,8054.0,129.2549,129.3357,129.2549,129.2792,8054.0
2017-08-07 15:05:00,160.14,160.37,160.14,160.36,7351.0,129.3034,129.4891,129.3034,129.481,7351.0
2017-08-07 15:10:00,160.36,160.38,160.32,160.37,6268.0,129.481,129.4972,129.4487,129.4891,6268.0
2017-08-07 15:15:00,160.38,160.39,160.12,160.18,8668.0,129.4972,129.5052,129.2872,129.3357,8668.0
2017-08-07 15:20:00,160.18,160.24,160.16,160.24,3976.0,129.3357,129.3841,129.3195,129.3841,3976.0
2017-08-07 15:25:00,160.24,160.3,160.18,160.3,9267.0,129.3841,129.4326,129.3357,129.4326,9267.0
2017-08-07 15:30:00,160.28,160.32,160.19,160.19,9340.0,129.4164,129.4487,129.3437,129.3437,9340.0
2017-08-07 15:35:00,160.21,160.21,159.95,159.96,16470.0,129.3599,129.3599,129.15,129.158,16470.0
2017-08-07 15:40:00,159.97,160.03,159.96,160.03,13290.0,129.1661,129.2146,129.158,129.2146,13290.0
2017-08-07 15:45:00,160.03,160.23,160.02,160.12,15638.0,129.2146,129.376,129.2065,129.2872,15638.0
2017-08-07 15:50:00,160.12,160.13,160.0,160.0,15637.0,129.2872,129.2953,129.1903,129.1903,15637.0
2017-08-07 15:55:00,160.0,160.06,159.91,160.01,28297.0,129.1903,129.2388,129.1177,129.1984,28297.0
2017-08-08 09:30:00,159.73,160.26,159.6,160.26,15554.0,128.9723,129.4003,128.8674,129.4003,15554.0
2017-08-08 09:35:00,160.3,160.41,160.13,160.26,8550.0,129.4326,129.5214,129.2953,129.4003,8550.0
2017-08-08 09:40:00,160.31,160.56,160.31,160.34,4256.0,129.4406,129.6425,129.4406,129.4649,4256.0
2017-08-08 09:45:00,160.34,160.72,160.34,160.61,16576.0,129.4649,129.7717,129.4649,129.6829,16576.0
2017-08-08 09:50:00,160.63,160.79,160.54,160.75,8038.0,129.699,129.8282,129.6264,129.7959,8038.0
2017-08-08 09:55:00,160.75,160.75,160.5,160.6,17979.0,129.7959,129.7959,129.5941,129.6748,17979.0
2017-08-08 10:00:00,160.62,160.69,160.48,160.69,9037.0,129.6909,129.7475,129.5779,129.7475,9037.0
2017-08-08 10:05:00,160.66,160.83,160.62,160.75,14190.0,129.7232,129.8605,129.6909,129.7959,14190.0
2017-08-08 10:10:00,160.75,160.75,160.59,160.66,9015.0,129.7959,129.7959,129.6667,129.7232,9015.0
2017-08-08 10:15:00,160.67,160.77,160.56,160.77,17208.0,129.7313,129.8121,129.6425,129.8121,17208.0
2017-08-08 10:20:00,160.77,160.94,160.77,160.92,5100.0,129.8121,129.9493,129.8121,129.9332,5100.0
2017-08-08 10:25:00,160.86,160.94,160.81,160.94,6441.0,129.8847,129.9493,129.8444,129.9493,6441.0
2017-08-08 10:30:00,160.94,160.95,160.43,160.43,4012.0,129.9493,129.9574,129.5375,129.5375,4012.0
2017-08-08 10:35:00,160.53,160.65,160.48,160.62,3984.0,129.6183,129.7152,129.5779,129.6909,3984.0
2017-08-08 10:40:00,160.58,160.62,160.51,160.59,3165.0,129.6586,129.6909,129.6021,129.6667,3165.0
2017-08-08 10:45:00,160.57,160.63,160.52,160.59,7475.0,129.6506,129.699,129.6102,129.6667,7475.0
2017-08-08 10:50:00,160.59,161.0,160.55,160.92,5961.0,129.6667,129.9978,129.6344,129.9332,5961.0
2017-08-08 10:55:00,160.89,160.98,160.76,160.88,3325.0,129.909,129.9816,129.804,129.9009,3325.0
2017-08-08 11:00:00,160.9,161.05,160.9,160.92,10884.0,129.917,130.0381,129.917,129.9332,10884.0
2017-08-08 11:05:00,160.86,161.01,160.86,160.92,4000.0,129.8847,130.0058,129.8847,129.9332,4000.0
2017-08-08 11:10:00,160.91,160.93,160.82,160.82,5746.0,129.9251,129.9413,129.8524,129.8524,5746.0
2017-08-08 11:15:00,160.85,160.92,160.75,160.9,7553.0,129.8767,129.9332,129.7959,129.917,7553.0
2017-08-08 11:20:00,160.92,160.95,160.82,160.82,5938.0,129.9332,129.9574,129.8524,129.8524,5938.0
2017-08-08 11:25:00,160.85,160.91,160.72,160.72,6597.0,129.8767,129.9251,129.7717,129.7717,6597.0
2017-08-08 11:30:00,160.72,160.94,160.72,160.94,6550.0,129.7717,129.9493,129.7717,129.9493,6550.0
2017-08-08 11:35:00,160.92,160.92,160.71,160.78,5783.0,129.9332,129.9332,129.7636,129.8201,5783.0
2017-08-08 11:40:00,160.75,160.75,160.56,160.59,21892.0,129.7959,129.7959,129.6425,129.6667,21892.0
2017-08-08 11:45:00,160.56,160.88,160.56,160.81,7883.0,129.6425,129.9009,129.6425,129.8444,7883.0
2017-08-08 11:50:00,160.82,160.92,160.55,160.72,51895.0,129.8524,129.9332,129.6344,129.7717,51895.0
2017-08-08 11:55:00,160.7,160.75,160.26,160.36,15950.0,129.7555,129.7959,129.4003,129.481,15950.0
2017-08-08 12:00:00,160.3,160.7,160.3,160.7,13281.0,129.4326,129.7555,129.4326,129.7555,13281.0
2017-08-08 12:05:00,160.75,160.81,160.63,160.64,8709.0,129.7959,129.8444,129.699,129.7071,8709.0
2017-08-08 12:10:00,160.69,160.8,160.37,160.37,11106.0,129.7475,129.8363,129.4891,129.4891,11106.0
2017-08-08 12:15:00,160.37,160.46,160.3,160.33,8809.0,129.4891,129.5618,129.4326,129.4568,8809.0
2017-08-08 12:20:00,160.31,160.58,160.31,160.52,10013.0,129.4406,129.6586,129.4406,129.6102,10013.0
2017-08-08 12:25:00,160.58,160.62,160.51,160.55,5712.0,129.6586,129.6909,129.6021,129.6344,5712.0
2017-08-08 12:30:00,160.53,160.57,160.4,160.5,5677.0,129.6183,129.6506,129.5133,129.5941,5677.0
2017-08-08 12:35:00,160.47,160.54,160.0,160.0,13895.0,129.5698,129.6264,129.1903,129.1903,13895.0
2017-08-08 12:40:00,160.0,160.17,159.68,160.15,18959.0,129.1903,129.3276,128.932,129.3114,18959.0
2017-08-08 12:45:00,160.16,160.32,160.07,160.15,8801.0,129.3195,129.4487,129.2469,129.3114,8801.0
2017-08-08 12:50:00,160.18,160.22,159.88,159.88,14009.0,129.3357,129.368,129.0934,129.0934,14009.0
2017-08-08 12:55:00,159.88,159.97,159.85,159.97,7400.0,129.0934,129.1661,129.0692,129.1661,7400.0
2017-08-08 13:00:00,160.03,160.05,159.95,159.95,6134.0,129.2146,129.2307,129.15,129.15,6134.0
2017-08-08 13:05:00,160.03,160.12,159.97,160.12,5702.0,129.2146,129.2872,129.1661,129.2872,5702.0
2017-08-08 13:10:00,160.13,160.13,159.97,160.03,5099.0,129.2953,129.2953,129.1661,129.2146,5099.0
2017-08-08 13:15:00,160.04,160.11,160.03,160.06,8726.0,129.2226,129.2792,129.2146,129.2388,8726.0
2017-08-08 13:20:00,160.09,160.18,160.06,160.14,5700.0,129.263,129.3357,129.2388,129.3034,5700.0
2017-08-08 13:25:00,160.12,160.17,159.91,159.91,4493.0,129.2872,129.3276,129.1177,129.1177,4493.0
2017-08-08 13:30:00,159.9,159.97,159.85,159.97,6200.0,129.1096,129.1661,129.0692,129.1661,6200.0
2017-08-08 13:35:00,160.02,160.24,160.02,160.18,4873.0,129.2065,129.3841,129.2065,129.3357,4873.0
2017-08-08 13:40:00,160.23,160.38,160.16,160.33,4320.0,129.376,129.4972,129.3195,129.4568,4320.0
2017-08-08 13:45:00,160.28,160.32,160.23,160.25,7978.0,129.4164,129.4487,129.376,129.3922,7978.0
2017-08-08 13:50:00,160.24,160.27,160.13,160.13,10451.0,129.3841,129.4083,129.2953,129.2953,10451.0
2017-08-08 13:55:00,160.16,160.19,160.1,160.12,5715.0,129.3195,129.3437,129.2711,129.2872,5715.0
2017-08-08 14:00:00,160.13,160.15,160.08,160.12,6000.0,129.2953,129.3114,129.2549,129.2872,6000.0
2017-08-08 14:05:00,160.11,160.15,160.04,160.06,7586.0,129.2792,129.3114,129.2226,129.2388,7586.0
2017-08-08 14:10:00,160.06,160.07,160.01,160.03,3909.0,129.2388,129.2469,129.1984,129.2146,3909.0
2017-08-08 14:15:00,160.05,160.12,160.01,160.09,5904.0,129.2307,129.2872,129.1984,129.263,5904.0
2017-08-08 14:20:00,160.11,160.22,160.07,160.22,7430.0,129.2792,129.368,129.2469,129.368,7430.0
2017-08-08 14:25:00,160.22,160.23,160.15,160.18,6175.0,129.368,129.376,129.3114,129.3357,6175.0
2017-08-08 14:30:00,160.2,160.24,160.18,160.21,3020.0,129.3518,129.3841,129.3357,129.3599,3020.0
2017-08-08 14:35:00,160.24,160.25,160.15,160.15,3816.0,129.3841,129.3922,129.3114,129.3114,3816.0
2017-08-08 14:40:00,160.15,160.16,159.98,160.03,7097.0,129.3114,129.3195,129.1742,129.2146,7097.0
2017-08-08 14:45:00,160.04,160.04,159.99,160.01,4525.0,129.2226,129.2226,129.1823,129.1984,4525.0
2017-08-08 14:50:00,160.01,160.02,159.97,160.0,4510.0,129.1984,129.2065,129.1661,129.1903,4510.0
2017-08-08 14:55:00,160.02,160.06,159.95,160.01,10323.0,129.2065,129.2388,129.15,129.1984,10323.0
2017-08-08 15:00:00,160.02,160.03,159.89,159.91,6968.0,129.2065,129.2146,129.1015,129.1177,6968.0
2017-08-08 15:05:00,159.89,159.94,159.85,159.94,6737.0,129.1015,129.1419,129.0692,129.1419,6737.0
2017-08-08 15:10:00,159.94,160.05,159.94,160.03,19498.0,129.1419,129.2307,129.1419,129.2146,19498.0
2017-08-08 15:15:00,160.03,160.07,159.85,159.85,45102.0,129.2146,129.2469,129.0692,129.0692,45102.0
2017-08-08 15:20:00,159.85,159.85,159.73,159.76,17351.0,129.0692,129.0692,128.9723,128.9965,17351.0
2017-08-08 15:25:00,159.77,159.83,159.61,159.73,20165.0,129.0046,129.0531,128.8754,128.9723,20165.0
2017-08-08 15:30:00,159.72,159.72,159.37,159.44,37048.0,128.9643,128.9643,128.6816,128.7382,37048.0
2017-08-08 15:35:00,159.42,159.73,159.33,159.68,45345.0,128.722,128.9723,128.6493,128.932,45345.0
2017-08-08 15:40:00,159.68,159.82,159.67,159.69,12328.0,128.932,129.045,128.9239,128.94,12328.0
2017-08-08 15:45:00,159.68,159.87,159.68,159.83,16605.0,128.932,129.0854,128.932,129.0531,16605.0
2017-08-08 15:50:00,159.81,159.82,159.68,159.82,34107.0,129.0369,129.045,128.932,129.045,34107.0
2017-08-08 15:55:00,159.8,159.83,159.64,159.81,45119.0,129.0288,129.0531,128.8997,129.0369,45119.0
2017-08-09 09:30:00,159.32,159.55,158.71,159.32,19017.0,128.6413,128.827,128.1487,128.6413,19017.0
2017-08-09 09:35:00,159.24,159.45,159.0,159.09,5022.0,128.5767,128.7462,128.3829,128.4556,5022.0
2017-08-09 09:40:00,159.0,159.09,158.56,158.64,9191.0,128.3829,128.4556,128.0276,128.0922,9191.0
2017-08-09 09:45:00,158.72,159.02,158.56,159.02,14202.0,128.1568,128.399,128.0276,128.399,14202.0
2017-08-09 09:50:00,159.05,159.27,159.0,159.19,9496.0,128.4233,128.6009,128.3829,128.5363,9496.0
2017-08-09 09:55:00,159.15,159.66,159.14,159.63,8000.0,128.504,128.9158,128.4959,128.8916,8000.0
2017-08-09 10:00:00,159.69,159.7,159.15,159.16,8986.0,128.94,128.9481,128.504,128.5121,8986.0
2017-08-09 10:05:00,159.23,159.23,158.98,159.0,7406.0,128.5686,128.5686,128.3667,128.3829,7406.0
2017-08-09 10:10:00,159.0,159.21,159.0,159.09,5028.0,128.3829,128.5525,128.3829,128.4556,5028.0
2017-08-09 10:15:00,159.15,159.64,159.14,159.45,9691.0,128.504,128.8997,128.4959,128.7462,9691.0
2017-08-09 10:20:00,159.5,159.65,159.24,159.34,13522.0,128.7866,128.9077,128.5767,128.6574,13522.0
2017-08-09 10:25:00,159.31,159.39,159.2,159.24,17093.0,128.6332,128.6978,128.5444,128.5767,17093.0
2017-08-09 10:30:00,159.25,159.39,159.22,159.28,14541.0,128.5848,128.6978,128.5605,128.609,14541.0
2017-08-09 10:35:00,159.31,159.36,159.2,159.26,13558.0,128.6332,128.6736,128.5444,128.5928,13558.0
2017-08-09 10:40:00,159.26,159.28,159.19,159.19,8200.0,128.5928,128.609,128.5363,128.5363,8200.0
2017-08-09 10:45:00,159.22,159.49,159.22,159.41,11706.0,128.5605,128.7785,128.5605,128.7139,11706.0
2017-08-09 10:50:00,159.43,159.45,159.23,159.45,9932.0,128.7301,128.7462,128.5686,128.7462,9932.0
2017-08-09 10:55:00,159.5,159.7,159.45,159.7,8100.0,128.7866,128.9481,128.7462,128.9481,8100.0
2017-08-09 11:00:00,159.7,159.89,159.62,159.89,34279.0,128.9481,129.1015,128.8835,129.1015,34279.0
2017-08-09 11:05:00,159.9,159.95,159.74,159.75,11048.0,129.1096,129.15,128.9804,128.9885,11048.0
2017-08-09 11:10:00,159.74,159.78,159.65,159.67,18458.0,128.9804,129.0127,128.9077,128.9239,18458.0
2017-08-09 11:15:00,159.68,159.68,159.51,159.53,12627.0,128.932,128.932,128.7947,128.8108,12627.0
2017-08-09 11:20:00,159.54,159.7,159.35,159.36,13199.0,128.8189,128.9481,128.6655,128.6736,13199.0
2017-08-09 11:25:00,159.4,159.58,159.16,159.2,12150.0,128.7059,128.8512,128.5121,128.5444,12150.0
2017-08-09 11:30:00,159.26,159.32,159.17,159.17,16336.0,128.5928,128.6413,128.5202,128.5202,16336.0
2017-08-09 11:35:00,159.18,159.38,159.04,159.35,15148.0,128.5282,128.6897,128.4152,128.6655,15148.0
2017-08-09 11:40:00,159.35,159.64,159.33,159.6,5766.0,128.6655,128.8997,128.6493,128.8674,5766.0
2017-08-09 11:45:00,159.62,159.79,159.61,159.79,5648.0,128.8835,129.0208,128.8754,129.0208,5648.0
2017-08-09 11:50:00,159.79,159.98,159.71,159.97,27433.0,129.0208,129.1742,128.9562,129.1661,27433.0
2017-08-09 11:55:00,159.96,160.21,159.96,160.21,4631.0,129.158,129.3599,129.158,129.3599,4631.0
2017-08-09 12:00:00,160.19,160.34,160.14,160.25,20320.0,129.3437,129.4649,129.3034,129.3922,20320.0
2017-08-09 12:05:00,160.25,160.25,160.11,160.11,9402.0,129.3922,129.3922,129.2792,129.2792,9402.0
2017-08-09 12:10:00,160.11,160.16,159.8,159.8,24124.0,129.2792,129.3195,129.0288,129.0288,24124.0
2017-08-09 12:15:00,159.8,159.85,159.54,159.58,13722.0,129.0288,129.0692,128.8189,128.8512,13722.0
2017-08-09 12:20:00,159.56,159.71,159.54,159.67,25746.0,128.8351,128.9562,128.8189,128.9239,25746.0
2017-08-09 12:25:00,159.7,159.75,159.52,159.61,10231.0,128.9481,128.9885,128.8028,128.8754,10231.0
2017-08-09 12:30:00,159.6,159.67,159.41,159.47,11148.0,128.8674,128.9239,128.7139,128.7624,11148.0
2017-08-09 12:35:00,159.5,159.63,159.44,159.6,7937.0,128.7866,128.8916,128.7382,128.8674,7937.0
2017-08-09 12:40:00,159.64,159.69,159.63,159.63,5000.0,128.8997,128.94,128.8916,128.8916,5000.0
2017-08-09 12:45:00,159.63,159.64,159.43,159.43,8751.0,128.8916,128.8997,128.7301,128.7301,8751.0
2017-08-09 12:50:00,159.43,159.63,159.42,159.63,5220.0,128.7301,128.8916,128.722,128.8916,5220.0
2017-08-09 12:55:00,159.61,159.61,159.44,159.47,5070.0,128.8754,128.8754,128.7382,128.7624,5070.0
2017-08-09 13:00:00,159.47,159.5,159.4,159.43,8720.0,128.7624,128.7866,128.7059,128.7301,8720.0
2017-08-09 13:05:00,159.43,159.46,159.4,159.43,5928.0,128.7301,128.7543,128.7059,128.7301,5928.0
2017-08-09 13:10:00,159.46,159.49,159.45,159.45,4268.0,128.7543,128.7785,128.7462,128.7462,4268.0
2017-08-09 13:15:00,159.47,159.48,159.19,159.2,7820.0,128.7624,128.7705,128.5363,128.5444,7820.0
2017-08-09 13:20:00,159.22,159.25,158.96,159.06,20985.0,128.5605,128.5848,128.3506,128.4313,20985.0
2017-08-09 13:25:00,159.01,159.08,158.95,158.99,11372.0,128.391,128.4475,128.3425,128.3748,11372.0
2017-08-09 13:30:00,159.03,159.36,159.02,159.34,7263.0,128.4071,128.6736,128.399,128.6574,7263.0
2017-08-09 13:35:00,159.36,159.52,159.35,159.5,3300.0,128.6736,128.8028,128.6655,128.7866,3300.0
2017-08-09 13:40:00,159.47,159.52,159.26,159.29,9394.0,128.7624,128.8028,128.5928,128.6171,9394.0
2017-08-09 13:45:00,159.3,159.39,159.3,159.31,5032.0,128.6251,128.6978,128.6251,128.6332,5032.0
2017-08-09 13:50:00,159.31,159.31,159.12,159.26,9601.0,128.6332,128.6332,128.4798,128.5928,9601.0
2017-08-09 13:55:00,159.28,159.31,159.24,159.27,5261.0,128.609,128.6332,128.5767,128.6009,5261.0
2017-08-09 14:00:00,159.31,159.32,159.21,159.26,5016.0,128.6332,128.6413,128.5525,128.5928,5016.0
2017-08-09 14:05:00,159.25,159.25,159.15,159.16,4900.0,128.5848,128.5848,128.504,128.5121,4900.0
2017-08-09 14:10:00,159.16,159.19,159.08,159.09,5614.0,128.5121,128.5363,128.4475,128.4556,5614.0
2017-08-09 14:15:00,159.15,159.29,159.09,159.29,5464.0,128.504,128.6171,128.4556,128.6171,5464.0
2017-08-09 14:20:00,159.29,159.38,159.26,159.37,4458.0,128.6171,128.6897,128.5928,128.6816,4458.0
2017-08-09 14:25:00,159.38,159.43,159.37,159.37,4315.0,128.6897,128.7301,128.6816,128.6816,4315.0
2017-08-09 14:30:00,159.36,159.39,159.28,159.28,4854.0,128.6736,128.6978,128.609,128.609,4854.0
2017-08-09 14:35:00,159.28,159.28,159.2,159.22,4555.0,128.609,128.609,128.5444,128.5605,4555.0
2017-08-09 14:40:00,159.24,159.26,159.21,159.22,5203.0,128.5767,128.5928,128.5525,128.5605,5203.0
2017-08-09 14:45:00,159.22,159.24,159.11,159.21,6358.0,128.5605,128.5767,128.4717,128.5525,6358.0
2017-08-09 14:50:00,159.21,159.32,159.18,159.32,4101.0,128.5525,128.6413,128.5282,128.6413,4101.0
2017-08-09 14:55:00,159.32,159.39,159.28,159.33,4926.0,128.6413,128.6978,128.609,128.6493,4926.0
2017-08-09 15:00:00,159.3,159.33,159.22,159.24,7232.0,128.6251,128.6493,128.5605,128.5767,7232.0
2017-08-09 15:05:00,159.24,159.29,159.16,159.2,5800.0,128.5767,128.6171,128.5121,128.5444,5800.0
2017-08-09 15:10:00,159.22,159.26,159.21,159.22,6372.0,128.5605,128.5928,128.5525,128.5605,6372.0
2017-08-09 15:15:00,159.23,159.26,159.21,159.21,7601.0,128.5686,128.5928,128.5525,128.5525,7601.0
2017-08-09 15:20:00,159.21,159.28,159.19,159.27,7139.0,128.5525,128.609,128.5363,128.6009,7139.0
2017-08-09 15:25:00,159.28,159.34,159.26,159.28,11482.0,128.609,128.6574,128.5928,128.609,11482.0
2017-08-09 15:30:00,159.27,159.28,159.23,159.25,8128.0,128.6009,128.609,128.5686,128.5848,8128.0
2017-08-09 15:35:00,159.25,159.35,159.24,159.34,10714.0,128.5848,128.6655,128.5767,128.6574,10714.0
2017-08-09 15:40:00,159.36,159.45,159.36,159.44,19854.0,128.6736,128.7462,128.6736,128.7382,19854.0
2017-08-09 15:45:00,159.44,159.57,159.43,159.53,18758.0,128.7382,128.8431,128.7301,128.8108,18758.0
2017-08-09 15:50:00,159.55,159.61,159.3,159.33,47435.0,128.827,128.8754,128.6251,128.6493,47435.0
2017-08-09 15:55:00,159.3,159.46,159.26,159.41,55372.0,128.6251,128.7543,128.5928,128.7139,55372.0
2017-08-10 09:30:00,158.38,158.65,158.2,158.65,27169.0,127.8823,128.1003,127.7369,128.1003,27169.0
2017-08-10 09:35:00,158.61,158.76,158.21,158.21,14382.0,128.068,128.1891,127.745,127.745,14382.0
2017-08-10 09:40:00,158.28,158.29,157.62,157.89,22456.0,127.8015,127.8096,127.2686,127.4866,22456.0
2017-08-10 09:45:00,157.81,157.94,157.76,157.84,5991.0,127.422,127.527,127.3817,127.4463,5991.0
2017-08-10 09:50:00,157.89,157.93,157.7,157.78,9730.0,127.4866,127.5189,127.3332,127.3978,9730.0
2017-08-10 09:55:00,157.78,157.82,157.05,157.12,12802.0,127.3978,127.4301,126.8084,126.8649,12802.0
2017-08-10 10:00:00,157.11,157.2,156.53,156.65,53985.0,126.8568,126.9295,126.3885,126.4854,53985.0
2017-08-10 10:05:00,156.71,156.73,156.05,156.42,31999.0,126.5339,126.55,126.0009,126.2997,31999.0
2017-08-10 10:10:00,156.46,156.46,156.03,156.16,30921.0,126.332,126.332,125.9848,126.0898,30921.0
2017-08-10 10:15:00,156.21,156.51,156.03,156.37,26194.0,126.1301,126.3724,125.9848,126.2593,26194.0
2017-08-10 10:20:00,156.42,156.51,156.2,156.28,22720.0,126.2997,126.3724,126.1221,126.1867,22720.0
2017-08-10 10:25:00,156.27,156.72,156.24,156.61,15910.0,126.1786,126.5419,126.1544,126.4531,15910.0
2017-08-10 10:30:00,156.61,156.75,156.44,156.62,14900.0,126.4531,126.5662,126.3158,126.4612,14900.0
2017-08-10 10:35:00,156.65,157.0,156.65,156.97,5550.0,126.4854,126.768,126.4854,126.7438,5550.0
2017-08-10 10:40:00,157.01,157.05,156.75,156.82,18048.0,126.7761,126.8084,126.5662,126.6227,18048.0
2017-08-10 10:45:00,156.78,156.81,156.35,156.35,24135.0,126.5904,126.6146,126.2432,126.2432,24135.0
2017-08-10 10:50:00,156.35,156.46,156.02,156.11,43731.0,126.2432,126.332,125.9767,126.0494,43731.0
2017-08-10 10:55:00,156.16,156.45,156.12,156.31,14939.0,126.0898,126.3239,126.0575,126.2109,14939.0
2017-08-10 11:00:00,156.26,156.58,156.14,156.48,25943.0,126.1705,126.4289,126.0736,126.3481,25943.0
2017-08-10 11:05:00,156.59,156.82,156.51,156.82,12431.0,126.437,126.6227,126.3724,126.6227,12431.0
2017-08-10 11:10:00,156.85,156.85,156.55,156.56,13820.0,126.6469,126.6469,126.4047,126.4127,13820.0
2017-08-10 11:15:00,156.57,156.77,156.52,156.52,15085.0,126.4208,126.5823,126.3804,126.3804,15085.0
2017-08-10 11:20:00,156.63,156.64,156.1,156.1,14511.0,126.4693,126.4773,126.0413,126.0413,14511.0
2017-08-10 11:25:00,156.1,156.22,155.55,155.78,62679.0,126.0413,126.1382,125.5972,125.7829,62679.0
2017-08-10 11:30:00,155.75,156.17,155.73,156.16,37141.0,125.7587,126.0978,125.7426,126.0898,37141.0
2017-08-10 11:35:00,156.14,156.43,156.03,156.34,12601.0,126.0736,126.3078,125.9848,126.2351,12601.0
2017-08-10 11:40:00,156.4,156.41,156.02,156.02,7544.0,126.2836,126.2916,125.9767,125.9767,7544.0
2017-08-10 11:45:00,156.02,156.11,155.95,156.08,8891.0,125.9767,126.0494,125.9202,126.0252,8891.0
2017-08-10 11:50:00,156.08,156.28,155.88,156.21,14065.0,126.0252,126.1867,125.8637,126.1301,14065.0
2017-08-10 11:55:00,156.18,156.23,155.89,155.98,15499.0,126.1059,126.1463,125.8718,125.9444,15499.0
2017-08-10 12:00:00,156.05,156.06,155.88,155.9,11282.0,126.0009,126.009,125.8637,125.8798,11282.0
2017-08-10 12:05:00,155.89,156.34,155.83,156.22,10006.0,125.8718,126.2351,125.8233,126.1382,10006.0
2017-08-10 12:10:00,156.22,156.34,156.18,156.26,10776.0,126.1382,126.2351,126.1059,126.1705,10776.0
2017-08-10 12:15:00,156.19,156.32,156.08,156.11,22242.0,126.114,126.219,126.0252,126.0494,22242.0
2017-08-10 12:20:00,156.15,156.18,156.02,156.03,11383.0,126.0817,126.1059,125.9767,125.9848,11383.0
2017-08-10 12:25:00,156.03,156.12,155.92,155.94,9738.0,125.9848,126.0575,125.896,125.9121,9738.0
2017-08-10 12:30:00,155.94,155.94,155.81,155.85,12810.0,125.9121,125.9121,125.8072,125.8395,12810.0
2017-08-10 12:35:00,155.85,155.88,155.69,155.88,17176.0,125.8395,125.8637,125.7103,125.8637,17176.0
2017-08-10 12:40:00,155.87,156.05,155.81,155.97,5287.0,125.8556,126.0009,125.8072,125.9364,5287.0
2017-08-10 12:45:00,156.03,156.28,156.03,156.25,8150.0,125.9848,126.1867,125.9848,126.1624,8150.0
2017-08-10 12:50:00,156.25,156.45,156.22,156.39,20269.0,126.1624,126.3239,126.1382,126.2755,20269.0
2017-08-10 12:55:00,156.34,156.37,156.22,156.32,10928.0,126.2351,126.2593,126.1382,126.219,10928.0
2017-08-10 13:00:00,156.37,156.44,156.25,156.31,14318.0,126.2593,126.3158,126.1624,126.2109,14318.0
2017-08-10 13:05:00,156.31,156.56,156.28,156.51,11450.0,126.2109,126.4127,126.1867,126.3724,11450.0
2017-08-10 13:10:00,156.51,156.54,156.44,156.47,11250.0,126.3724,126.3966,126.3158,126.3401,11250.0
2017-08-10 13:15:00,156.45,156.56,156.42,156.5,9573.0,126.3239,126.4127,126.2997,126.3643,9573.0
2017-08-10 13:20:00,156.56,156.76,156.56,156.74,13187.0,126.4127,126.5742,126.4127,126.5581,13187.0
2017-08-10 13:25:00,156.68,156.69,156.46,156.56,8024.0,126.5096,126.5177,126.332,126.4127,8024.0
2017-08-10 13:30:00,156.56,156.63,156.48,156.59,5700.0,126.4127,126.4693,126.3481,126.437,5700.0
2017-08-10 13:35:00,156.57,156.81,156.46,156.78,21676.0,126.4208,126.6146,126.332,126.5904,21676.0
2017-08-10 13:40:00,156.78,156.81,156.56,156.56,14804.0,126.5904,126.6146,126.4127,126.4127,14804.0
2017-08-10 13:45:00,156.53,156.58,156.45,156.52,10571.0,126.3885,126.4289,126.3239,126.3804,10571.0
2017-08-10 13:50:00,156.49,156.55,156.47,156.52,9595.0,126.3562,126.4047,126.3401,126.3804,9595.0
2017-08-10 13:55:00,156.52,156.55,156.43,156.53,8640.0,126.3804,126.4047,126.3078,126.3885,8640.0
2017-08-10 14:00:00,156.53,156.54,156.25,156.29,11976.0,126.3885,126.3966,126.1624,126.1947,11976.0
2017-08-10 14:05:00,156.34,156.34,156.1,156.12,8336.0,126.2351,126.2351,126.0413,126.0575,8336.0
2017-08-10 14:10:00,156.22,156.4,156.17,156.33,9500.0,126.1382,126.2836,126.0978,126.227,9500.0
2017-08-10 14:15:00,156.34,156.64,156.34,156.64,12062.0,126.2351,126.4773,126.2351,126.4773,12062.0
2017-08-10 14:20:00,156.64,156.8,156.58,156.58,9838.0,126.4773,126.6065,126.4289,126.4289,9838.0
2017-08-10 14:25:00,156.59,156.67,156.44,156.52,8382.0,126.437,126.5016,126.3158,126.3804,8382.0
2017-08-10 14:30:00,156.53,156.94,156.52,156.8,10201.0,126.3885,126.7196,126.3804,126.6065,10201.0
2017-08-10 14:35:00,156.77,156.92,156.61,156.7,17335.0,126.5823,126.7034,126.4531,126.5258,17335.0
2017-08-10 14:40:00,156.71,156.88,156.71,156.86,8811.0,126.5339,126.6711,126.5339,126.655,8811.0
2017-08-10 14:45:00,156.86,157.05,156.73,157.0,16993.0,126.655,126.8084,126.55,126.768,16993.0
2017-08-10 14:50:00,156.95,156.95,156.54,156.6,11679.0,126.7276,126.7276,126.3966,126.445,11679.0
2017-08-10 14:55:00,156.64,156.66,156.41,156.47,12811.0,126.4773,126.4935,126.2916,126.3401,12811.0
2017-08-10 15:00:00,156.45,156.6,156.28,156.33,8648.0,126.3239,126.445,126.1867,126.227,8648.0
2017-08-10 15:05:00,156.38,156.38,156.15,156.21,11488.0,126.2674,126.2674,126.0817,126.1301,11488.0
2017-08-10 15:10:00,156.21,156.22,156.06,156.2,13307.0,126.1301,126.1382,126.009,126.1221,13307.0
2017-08-10 15:15:00,156.14,156.14,155.89,156.05,17365.0,126.0736,126.0736,125.8718,126.0009,17365.0
2017-08-10 15:20:00,156.08,156.11,155.9,156.05,11460.0,126.0252,126.0494,125.8798,126.0009,11460.0
2017-08-10 15:25:00,156.04,156.15,155.97,156.13,19805.0,125.9929,126.0817,125.9364,126.0655,19805.0
2017-08-10 15:30:00,156.14,156.24,155.93,155.96,22923.0,126.0736,126.1544,125.9041,125.9283,22923.0
2017-08-10 15:35:00,156.02,156.02,155.89,155.95,27402.0,125.9767,125.9767,125.8718,125.9202,27402.0
2017-08-10 15:40:00,155.95,156.07,155.91,155.91,33686.0,125.9202,126.0171,125.8879,125.8879,33686.0
2017-08-10 15:45:00,155.9,155.95,155.79,155.79,37928.0,125.8798,125.9202,125.791,125.791,37928.0
2017-08-10 15:50:00,155.79,155.93,155.77,155.9,42044.0,125.791,125.9041,125.7749,125.8798,42044.0
2017-08-10 15:55:00,155.9,155.99,155.76,155.82,63738.0,125.8798,125.9525,125.7668,125.8152,63738.0
2017-08-11 09:30:00,155.17,155.45,154.78,155.38,66469.0,125.2904,125.5165,124.9755,125.46,66469.0
2017-08-11 09:35:00,155.27,155.61,155.18,155.3,23616.0,125.3711,125.6457,125.2985,125.3954,23616.0
2017-08-11 09:40:00,155.4,155.42,155.06,155.06,38770.0,125.4761,125.4923,125.2016,125.2016,38770.0
2017-08-11 09:45:00,155.15,155.19,154.69,155.14,24951.0,125.2743,125.3065,124.9028,125.2662,24951.0
2017-08-11 09:50:00,155.18,155.27,155.0,155.19,17686.0,125.2985,125.3711,125.1531,125.3065,17686.0
2017-08-11 09:55:00,155.17,155.23,155.05,155.2,14595.0,125.2904,125.3388,125.1935,125.3146,14595.0
2017-08-11 10:00:00,155.18,155.47,155.08,155.08,40608.0,125.2985,125.5326,125.2177,125.2177,40608.0
2017-08-11 10:05:00,155.18,155.59,155.08,155.38,33694.0,125.2985,125.6295,125.2177,125.46,33694.0
2017-08-11 10:10:00,155.35,155.81,155.32,155.56,35942.0,125.4357,125.8072,125.4115,125.6053,35942.0
2017-08-11 10:15:00,155.51,155.65,155.37,155.44,18799.0,125.5649,125.678,125.4519,125.5084,18799.0
2017-08-11 10:20:00,155.41,155.75,155.29,155.66,19011.0,125.4842,125.7587,125.3873,125.686,19011.0
2017-08-11 10:25:00,155.7,155.73,155.5,155.59,16456.0,125.7183,125.7426,125.5569,125.6295,16456.0
2017-08-11 10:30:00,155.61,155.63,155.32,155.35,9765.0,125.6457,125.6618,125.4115,125.4357,9765.0
2017-08-11 10:35:00,155.42,155.44,155.22,155.22,13593.0,125.4923,125.5084,125.3308,125.3308,13593.0
2017-08-11 10:40:00,155.28,155.42,155.16,155.26,22064.0,125.3792,125.4923,125.2823,125.3631,22064.0
2017-08-11 10:45:00,155.23,155.29,154.99,154.99,22506.0,125.3388,125.3873,125.1451,125.1451,22506.0
2017-08-11 10:50:00,155.06,155.07,154.93,154.93,13289.0,125.2016,125.2097,125.0966,125.0966,13289.0
2017-08-11 10:55:00,154.93,155.02,154.93,154.96,8110.0,125.0966,125.1693,125.0966,125.1208,8110.0
2017-08-11 11:00:00,154.96,155.05,154.9,154.99,18675.0,125.1208,125.1935,125.0724,125.1451,18675.0
2017-08-11 11:05:00,154.98,155.06,154.92,155.05,15212.0,125.137,125.2016,125.0885,125.1935,15212.0
2017-08-11 11:10:00,155.04,155.16,155.02,155.16,11480.0,125.1854,125.2823,125.1693,125.2823,11480.0
2017-08-11 11:15:00,155.15,155.19,154.95,154.98,12482.0,125.2743,125.3065,125.1128,125.137,12482.0
2017-08-11 11:20:00,154.95,155.03,154.89,155.03,12586.0,125.1128,125.1774,125.0643,125.1774,12586.0
2017-08-11 11:25:00,155.04,155.07,154.82,154.88,12719.0,125.1854,125.2097,125.0078,125.0562,12719.0
2017-08-11 11:30:00,154.88,155.1,154.85,155.1,21025.0,125.0562,125.2339,125.032,125.2339,21025.0
2017-08-11 11:35:00,155.1,155.26,154.97,155.26,8780.0,125.2339,125.3631,125.1289,125.3631,8780.0
2017-08-11 11:40:00,155.27,155.34,155.18,155.34,9631.0,125.3711,125.4277,125.2985,125.4277,9631.0
2017-08-11 11:45:00,155.39,155.52,155.29,155.29,12571.0,125.468,125.573,125.3873,125.3873,12571.0
2017-08-11 11:50:00,155.29,155.32,155.17,155.32,9344.0,125.3873,125.4115,125.2904,125.4115,9344.0
2017-08-11 11:55:00,155.31,155.32,155.22,155.28,18638.0,125.4034,125.4115,125.3308,125.3792,18638.0
2017-08-11 12:00:00,155.29,155.31,155.24,155.3,13247.0,125.3873,125.4034,125.3469,125.3954,13247.0
2017-08-11 12:05:00,155.3,155.32,155.21,155.28,19530.0,125.3954,125.4115,125.3227,125.3792,19530.0
2017-08-11 12:10:00,155.3,155.31,155.23,155.3,20106.0,125.3954,125.4034,125.3388,125.3954,20106.0
2017-08-11 12:15:00,155.28,155.31,155.24,155.3,8385.0,125.3792,125.4034,125.3469,125.3954,8385.0
2017-08-11 12:20:00,155.3,155.3,155.14,155.16,7638.0,125.3954,125.3954,125.2662,125.2823,7638.0
2017-08-11 12:25:00,155.18,155.22,155.15,155.21,7308.0,125.2985,125.3308,125.2743,125.3227,7308.0
2017-08-11 12:30:00,155.22,155.27,155.17,155.21,8852.0,125.3308,125.3711,125.2904,125.3227,8852.0
2017-08-11 12:35:00,155.21,155.28,155.21,155.23,4572.0,125.3227,125.3792,125.3227,125.3388,4572.0
2017-08-11 12:40:00,155.23,155.34,155.23,155.27,7550.0,125.3388,125.4277,125.3388,125.3711,7550.0
2017-08-11 12:45:00,155.26,155.3,155.23,155.26,6284.0,125.3631,125.3954,125.3388,125.3631,6284.0
2017-08-11 12:50:00,155.23,155.24,155.11,155.15,7705.0,125.3388,125.3469,125.242,125.2743,7705.0
2017-08-11 12:55:00,155.15,155.16,155.1,155.13,5218.0,125.2743,125.2823,125.2339,125.2581,5218.0
2017-08-11 13:00:00,155.12,155.27,155.11,155.11,10069.0,125.25,125.3711,125.242,125.242,10069.0
2017-08-11 13:05:00,155.09,155.12,155.05,155.09,14345.0,125.2258,125.25,125.1935,125.2258,14345.0
2017-08-11 13:10:00,155.09,155.09,155.07,155.07,3300.0,125.2258,125.2258,125.2097,125.2097,3300.0
2017-08-11 13:15:00,155.07,155.12,155.05,155.05,10964.0,125.2097,125.25,125.1935,125.1935,10964.0
2017-08-11 13:20:00,155.05,155.07,154.85,154.85,10361.0,125.1935,125.2097,125.032,125.032,10361.0
2017-08-11 13:25:00,154.84,154.88,154.75,154.79,18868.0,125.0239,125.0562,124.9513,124.9836,18868.0
2017-08-11 13:30:00,154.8,154.85,154.73,154.73,8704.0,124.9916,125.032,124.9351,124.9351,8704.0
2017-08-11 13:35:00,154.7,154.78,154.66,154.73,9015.0,124.9109,124.9755,124.8786,124.9351,9015.0
2017-08-11 13:40:00,154.76,154.89,154.67,154.89,21133.0,124.9593,125.0643,124.8867,125.0643,21133.0
2017-08-11 13:45:00,154.9,155.04,154.9,155.04,5151.0,125.0724,125.1854,125.0724,125.1854,5151.0
2017-08-11 13:50:00,155.0,155.31,155.0,155.18,24570.0,125.1531,125.4034,125.1531,125.2985,24570.0
2017-08-11 13:55:00,155.18,155.35,155.17,155.28,13653.0,125.2985,125.4357,125.2904,125.3792,13653.0
2017-08-11 14:00:00,155.27,155.36,155.23,155.3,13603.0,125.3711,125.4438,125.3388,125.3954,13603.0
2017-08-11 14:05:00,155.3,155.32,155.26,155.29,8453.0,125.3954,125.4115,125.3631,125.3873,8453.0
2017-08-11 14:10:00,155.31,155.41,155.31,155.38,9679.0,125.4034,125.4842,125.4034,125.46,9679.0
2017-08-11 14:15:00,155.43,155.49,155.38,155.41,9464.0,125.5003,125.5488,125.46,125.4842,9464.0
2017-08-11 14:20:00,155.4,155.45,155.33,155.33,9849.0,125.4761,125.5165,125.4196,125.4196,9849.0
2017-08-11 14:25:00,155.32,155.32,155.24,155.25,8592.0,125.4115,125.4115,125.3469,125.355,8592.0
2017-08-11 14:30:00,155.3,155.32,155.22,155.24,26342.0,125.3954,125.4115,125.3308,125.3469,26342.0
2017-08-11 14:35:00,155.23,155.33,155.17,155.31,13151.0,125.3388,125.4196,125.2904,125.4034,13151.0
2017-08-11 14:40:00,155.31,155.47,155.3,155.45,10073.0,125.4034,125.5326,125.3954,125.5165,10073.0
2017-08-11 14:45:00,155.46,155.49,155.36,155.41,7400.0,125.5246,125.5488,125.4438,125.4842,7400.0
2017-08-11 14:50:00,155.46,155.56,155.31,155.43,10674.0,125.5246,125.6053,125.4034,125.5003,10674.0
2017-08-11 14:55:00,155.39,155.45,155.24,155.26,8620.0,125.468,125.5165,125.3469,125.3631,8620.0
2017-08-11 15:00:00,155.27,155.38,155.26,155.32,10086.0,125.3711,125.46,125.3631,125.4115,10086.0
2017-08-11 15:05:00,155.32,155.37,155.32,155.35,10242.0,125.4115,125.4519,125.4115,125.4357,10242.0
2017-08-11 15:10:00,155.35,155.4,155.28,155.32,12216.0,125.4357,125.4761,125.3792,125.4115,12216.0
2017-08-11 15:15:00,155.31,155.34,155.23,155.26,16401.0,125.4034,125.4277,125.3388,125.3631,16401.0
2017-08-11 15:20:00,155.26,155.44,155.25,155.44,13707.0,125.3631,125.5084,125.355,125.5084,13707.0
2017-08-11 15:25:00,155.45,155.6,155.45,155.56,18784.0,125.5165,125.6376,125.5165,125.6053,18784.0
2017-08-11 15:30:00,155.57,155.66,155.46,155.6,21803.0,125.6134,125.686,125.5246,125.6376,21803.0
2017-08-11 15:35:00,155.58,155.77,155.58,155.77,22527.0,125.6215,125.7749,125.6215,125.7749,22527.0
2017-08-11 15:40:00,155.77,155.78,155.68,155.76,20055.0,125.7749,125.7829,125.7022,125.7668,20055.0
2017-08-11 15:45:00,155.77,155.88,155.74,155.87,29407.0,125.7749,125.8637,125.7506,125.8556,29407.0
2017-08-11 15:50:00,155.86,155.9,155.81,155.82,29592.0,125.8475,125.8798,125.8072,125.8152,29592.0
2017-08-11 15:55:00,155.82,155.82,155.55,155.66,57610.0,125.8152,125.8152,125.5972,125.686,57610.0
2017-08-14 09:30:00,157.21,157.23,156.74,156.96,29354.0,126.9376,126.9537,126.5581,126.7357,29354.0
2017-08-14 09:35:00,157.02,157.12,156.78,157.11,11917.0,126.7842,126.8649,126.5904,126.8568,11917.0
2017-08-14 09:40:00,157.09,157.1,156.9,156.9,13360.0,126.8407,126.8488,126.6873,126.6873,13360.0
2017-08-14 09:45:00,156.91,156.99,156.67,156.73,11698.0,126.6953,126.7599,126.5016,126.55,11698.0
2017-08-14 09:50:00,156.78,156.97,156.74,156.81,10654.0,126.5904,126.7438,126.5581,126.6146,10654.0
2017-08-14 09:55:00,156.82,156.85,156.63,156.74,8500.0,126.6227,126.6469,126.4693,126.5581,8500.0
2017-08-14 10:00:00,156.74,156.9,156.6,156.8,11264.0,126.5581,126.6873,126.445,126.6065,11264.0
2017-08-14 10:05:00,156.8,156.95,156.79,156.82,9769.0,126.6065,126.7276,126.5985,126.6227,9769.0
2017-08-14 10:10:00,156.89,156.9,156.47,156.52,7926.0,126.6792,126.6873,126.3401,126.3804,7926.0
2017-08-14 10:15:00,156.48,156.6,156.42,156.52,10387.0,126.3481,126.445,126.2997,126.3804,10387.0
2017-08-14 10:20:00,156.55,156.55,156.35,156.48,12602.0,126.4047,126.4047,126.2432,126.3481,12602.0
2017-08-14 10:25:00,156.5,156.58,156.47,156.48,7603.0,126.3643,126.4289,126.3401,126.3481,7603.0
2017-08-14 10:30:00,156.45,156.5,156.31,156.48,14971.0,126.3239,126.3643,126.2109,126.3481,14971.0
2017-08-14 10:35:00,156.49,156.82,156.49,156.77,9287.0,126.3562,126.6227,126.3562,126.5823,9287.0
2017-08-14 10:40:00,156.79,156.79,156.68,156.75,16673.0,126.5985,126.5985,126.5096,126.5662,16673.0
2017-08-14 10:45:00,156.75,156.98,156.75,156.96,6150.0,126.5662,126.7519,126.5662,126.7357,6150.0
2017-08-14 10:50:00,156.99,157.02,156.96,156.99,5700.0,126.7599,126.7842,126.7357,126.7599,5700.0
2017-08-14 10:55:00,156.98,157.06,156.97,157.01,13648.0,126.7519,126.8165,126.7438,126.7761,13648.0
2017-08-14 11:00:00,157.0,157.0,156.74,156.78,6450.0,126.768,126.768,126.5581,126.5904,6450.0
2017-08-14 11:05:00,156.8,156.9,156.8,156.9,6114.0,126.6065,126.6873,126.6065,126.6873,6114.0
2017-08-14 11:10:00,156.9,156.98,156.75,156.78,6200.0,126.6873,126.7519,126.5662,126.5904,6200.0
2017-08-14 11:15:00,156.78,156.79,156.65,156.68,10033.0,126.5904,126.5985,126.4854,126.5096,10033.0
2017-08-14 11:20:00,156.58,156.61,156.49,156.49,13350.0,126.4289,126.4531,126.3562,126.3562,13350.0
2017-08-14 11:25:00,156.47,156.56,156.47,156.53,4149.0,126.3401,126.4127,126.3401,126.3885,4149.0
2017-08-14 11:30:00,156.54,156.9,156.51,156.9,47696.0,126.3966,126.6873,126.3724,126.6873,47696.0
2017-08-14 11:35:00,156.86,156.89,156.69,156.69,7637.0,126.655,126.6792,126.5177,126.5177,7637.0
2017-08-14 11:40:00,156.74,156.84,156.74,156.78,3091.0,126.5581,126.6388,126.5581,126.5904,3091.0
2017-08-14 11:45:00,156.81,156.92,156.77,156.84,5622.0,126.6146,126.7034,126.5823,126.6388,5622.0
2017-08-14 11:50:00,156.82,156.82,156.6,156.63,4885.0,126.6227,126.6227,126.445,126.4693,4885.0
2017-08-14 11:55:00,156.62,156.78,156.6,156.78,4700.0,126.4612,126.5904,126.445,126.5904,4700.0
2017-08-14 12:00:00,156.8,156.89,156.64,156.83,4600.0,126.6065,126.6792,126.4773,126.6307,4600.0
2017-08-14 12:05:00,156.82,156.9,156.82,156.86,3027.0,126.6227,126.6873,126.6227,126.655,3027.0
2017-08-14 12:10:00,156.86,156.94,156.84,156.84,6254.0,126.655,126.7196,126.6388,126.6388,6254.0
2017-08-14 12:15:00,156.84,156.84,156.64,156.71,8903.0,126.6388,126.6388,126.4773,126.5339,8903.0
2017-08-14 12:20:00,156.71,156.73,156.6,156.68,3351.0,126.5339,126.55,126.445,126.5096,3351.0
2017-08-14 12:25:00,156.64,156.7,156.6,156.62,9497.0,126.4773,126.5258,126.445,126.4612,9497.0
2017-08-14 12:30:00,156.62,156.65,156.51,156.55,23631.0,126.4612,126.4854,126.3724,126.4047,23631.0
2017-08-14 12:35:00,156.59,156.6,156.29,156.33,9961.0,126.437,126.445,126.1947,126.227,9961.0
2017-08-14 12:40:00,156.34,156.37,156.07,156.19,14198.0,126.2351,126.2593,126.0171,126.114,14198.0
2017-08-14 12:45:00,156.2,156.43,156.17,156.43,3282.0,126.1221,126.3078,126.0978,126.3078,3282.0
2017-08-14 12:50:00,156.48,156.54,156.43,156.46,3169.0,126.3481,126.3966,126.3078,126.332,3169.0
2017-08-14 12:55:00,156.47,156.51,156.39,156.39,3000.0,126.3401,126.3724,126.2755,126.2755,3000.0
2017-08-14 13:00:00,156.42,156.47,156.38,156.38,3151.0,126.2997,126.3401,126.2674,126.2674,3151.0
2017-08-14 13:05:00,156.41,156.44,156.22,156.37,6611.0,126.2916,126.3158,126.1382,126.2593,6611.0
2017-08-14 13:10:00,156.32,156.4,156.31,156.37,3893.0,126.219,126.2836,126.2109,126.2593,3893.0
2017-08-14 13:15:00,156.38,156.43,156.35,156.36,6566.0,126.2674,126.3078,126.2432,126.2513,6566.0
2017-08-14 13:20:00,156.4,156.43,156.39,156.39,1769.0,126.2836,126.3078,126.2755,126.2755,1769.0
2017-08-14 13:25:00,156.43,156.43,156.33,156.34,4698.0,126.3078,126.3078,126.227,126.2351,4698.0
2017-08-14 13:30:00,156.34,156.35,156.31,156.34,2700.0,126.2351,126.2432,126.2109,126.2351,2700.0
2017-08-14 13:35:00,156.31,156.34,156.28,156.34,2500.0,126.2109,126.2351,126.1867,126.2351,2500.0
2017-08-14 13:40:00,156.29,156.31,156.26,156.26,4173.0,126.1947,126.2109,126.1705,126.1705,4173.0
2017-08-14 13:45:00,156.28,156.42,156.26,156.35,18751.0,126.1867,126.2997,126.1705,126.2432,18751.0
2017-08-14 13:50:00,156.36,156.45,156.36,156.4,3000.0,126.2513,126.3239,126.2513,126.2836,3000.0
2017-08-14 13:55:00,156.45,156.5,156.42,156.46,2495.0,126.3239,126.3643,126.2997,126.332,2495.0
2017-08-14 14:00:00,156.48,156.48,156.43,156.44,7353.0,126.3481,126.3481,126.3078,126.3158,7353.0
2017-08-14 14:05:00,156.44,156.48,156.41,156.45,9731.0,126.3158,126.3481,126.2916,126.3239,9731.0
2017-08-14 14:10:00,156.45,156.47,156.39,156.4,9485.0,126.3239,126.3401,126.2755,126.2836,9485.0
2017-08-14 14:15:00,156.36,156.38,156.31,156.31,18878.0,126.2513,126.2674,126.2109,126.2109,18878.0
2017-08-14 14:20:00,156.32,156.37,156.3,156.31,5328.0,126.219,126.2593,126.2028,126.2109,5328.0
2017-08-14 14:25:00,156.31,156.31,156.27,156.28,5827.0,126.2109,126.2109,126.1786,126.1867,5827.0
2017-08-14 14:30:00,156.28,156.29,156.19,156.21,10762.0,126.1867,126.1947,126.114,126.1301,10762.0
2017-08-14 14:35:00,156.23,156.31,156.21,156.22,8874.0,126.1463,126.2109,126.1301,126.1382,8874.0
2017-08-14 14:40:00,156.26,156.31,156.24,156.26,7760.0,126.1705,126.2109,126.1544,126.1705,7760.0
2017-08-14 14:45:00,156.25,156.27,156.14,156.16,11444.0,126.1624,126.1786,126.0736,126.0898,11444.0
2017-08-14 14:50:00,156.13,156.13,156.03,156.07,8485.0,126.0655,126.0655,125.9848,126.0171,8485.0
2017-08-14 14:55:00,156.07,156.07,156.01,156.03,18961.0,126.0171,126.0171,125.9686,125.9848,18961.0
2017-08-14 15:00:00,156.03,156.06,156.01,156.01,10484.0,125.9848,126.009,125.9686,125.9686,10484.0
2017-08-14 15:05:00,156.02,156.06,156.01,156.02,14746.0,125.9767,126.009,125.9686,125.9767,14746.0
2017-08-14 15:10:00,156.02,156.05,156.01,156.05,17785.0,125.9767,126.0009,125.9686,126.0009,17785.0
2017-08-14 15:15:00,156.06,156.06,155.95,155.95,27247.0,126.009,126.009,125.9202,125.9202,27247.0
2017-08-14 15:20:00,155.95,155.96,155.89,155.89,16191.0,125.9202,125.9283,125.8718,125.8718,16191.0
2017-08-14 15:25:00,155.91,155.99,155.9,155.97,13519.0,125.8879,125.9525,125.8798,125.9364,13519.0
2017-08-14 15:30:00,155.97,155.98,155.88,155.89,18537.0,125.9364,125.9444,125.8637,125.8718,18537.0
2017-08-14 15:35:00,155.88,155.89,155.81,155.84,14960.0,125.8637,125.8718,125.8072,125.8314,14960.0
2017-08-14 15:40:00,155.83,155.89,155.81,155.84,13810.0,125.8233,125.8718,125.8072,125.8314,13810.0
2017-08-14 15:45:00,155.84,155.92,155.78,155.91,20867.0,125.8314,125.896,125.7829,125.8879,20867.0
2017-08-14 15:50:00,155.91,155.94,155.84,155.87,28646.0,125.8879,125.9121,125.8314,125.8556,28646.0
2017-08-14 15:55:00,155.86,156.01,155.75,155.89,88514.0,125.8475,125.9686,125.7587,125.8718,88514.0
2017-08-15 09:30:00,156.47,156.7,156.21,156.21,26019.0,126.3401,126.5258,126.1301,126.1301,26019.0
2017-08-15 09:35:00,156.24,156.29,156.06,156.29,15619.0,126.1544,126.1947,126.009,126.1947,15619.0
2017-08-15 09:40:00,156.21,156.32,156.11,156.15,4729.0,126.1301,126.219,126.0494,126.0817,4729.0
2017-08-15 09:45:00,156.22,156.22,156.01,156.11,13106.0,126.1382,126.1382,125.9686,126.0494,13106.0
2017-08-15 09:50:00,156.09,156.14,156.05,156.14,15711.0,126.0332,126.0736,126.0009,126.0736,15711.0
2017-08-15 09:55:00,156.06,156.15,156.03,156.15,8051.0,126.009,126.0817,125.9848,126.0817,8051.0
2017-08-15 10:00:00,156.18,156.38,156.17,156.3,13361.0,126.1059,126.2674,126.0978,126.2028,13361.0
2017-08-15 10:05:00,156.23,156.31,156.17,156.17,6851.0,126.1463,126.2109,126.0978,126.0978,6851.0
2017-08-15 10:10:00,156.15,156.25,156.12,156.25,3711.0,126.0817,126.1624,126.0575,126.1624,3711.0
2017-08-15 10:15:00,156.24,156.26,156.2,156.23,7683.0,126.1544,126.1705,126.1221,126.1463,7683.0
2017-08-15 10:20:00,156.22,156.25,156.1,156.1,9885.0,126.1382,126.1624,126.0413,126.0413,9885.0
2017-08-15 10:25:00,156.1,156.2,156.1,156.2,4644.0,126.0413,126.1221,126.0413,126.1221,4644.0
2017-08-15 10:30:00,156.15,156.15,155.88,155.95,9428.0,126.0817,126.0817,125.8637,125.9202,9428.0
2017-08-15 10:35:00,155.88,155.95,155.84,155.9,6347.0,125.8637,125.9202,125.8314,125.8798,6347.0
2017-08-15 10:40:00,155.91,155.96,155.87,155.89,7053.0,125.8879,125.9283,125.8556,125.8718,7053.0
2017-08-15 10:45:00,155.94,155.97,155.8,155.85,9062.0,125.9121,125.9364,125.7991,125.8395,9062.0
2017-08-15 10:50:00,155.79,155.8,155.61,155.62,7323.0,125.791,125.7991,125.6457,125.6537,7323.0
2017-08-15 10:55:00,155.74,155.91,155.67,155.79,6300.0,125.7506,125.8879,125.6941,125.791,6300.0
2017-08-15 11:00:00,155.84,155.85,155.68,155.76,6518.0,125.8314,125.8395,125.7022,125.7668,6518.0
2017-08-15 11:05:00,155.82,155.91,155.76,155.85,4523.0,125.8152,125.8879,125.7668,125.8395,4523.0
2017-08-15 11:10:00,155.85,155.92,155.84,155.89,4655.0,125.8395,125.896,125.8314,125.8718,4655.0
2017-08-15 11:15:00,155.89,155.92,155.83,155.83,5194.0,125.8718,125.896,125.8233,125.8233,5194.0
2017-08-15 11:20:00,155.85,155.96,155.83,155.84,48447.0,125.8395,125.9283,125.8233,125.8314,48447.0
2017-08-15 11:25:00,155.83,155.89,155.83,155.87,6210.0,125.8233,125.8718,125.8233,125.8556,6210.0
2017-08-15 11:30:00,155.87,155.92,155.81,155.82,6015.0,125.8556,125.896,125.8072,125.8152,6015.0
2017-08-15 11:35:00,155.8,155.91,155.8,155.84,20383.0,125.7991,125.8879,125.7991,125.8314,20383.0
2017-08-15 11:40:00,155.86,155.89,155.76,155.77,3051.0,125.8475,125.8718,125.7668,125.7749,3051.0
2017-08-15 11:45:00,155.74,155.76,155.73,155.75,2640.0,125.7506,125.7668,125.7426,125.7587,2640.0
2017-08-15 11:50:00,155.77,155.84,155.75,155.79,3249.0,125.7749,125.8314,125.7587,125.791,3249.0
2017-08-15 11:55:00,155.79,155.85,155.77,155.79,2350.0,125.791,125.8395,125.7749,125.791,2350.0
2017-08-15 12:00:00,155.8,155.87,155.78,155.85,3759.0,125.7991,125.8556,125.7829,125.8395,3759.0
2017-08-15 12:05:00,155.84,155.86,155.83,155.85,3853.0,125.8314,125.8475,125.8233,125.8395,3853.0
2017-08-15 12:10:00,155.84,155.86,155.78,155.81,4700.0,125.8314,125.8475,125.7829,125.8072,4700.0
2017-08-15 12:15:00,155.81,155.89,155.81,155.87,8536.0,125.8072,125.8718,125.8072,125.8556,8536.0
2017-08-15 12:20:00,155.87,155.9,155.85,155.88,5927.0,125.8556,125.8798,125.8395,125.8637,5927.0
2017-08-15 12:25:00,155.88,155.97,155.82,155.97,5450.0,125.8637,125.9364,125.8152,125.9364,5450.0
2017-08-15 12:30:00,155.96,155.99,155.96,155.99,4043.0,125.9283,125.9525,125.9283,125.9525,4043.0
2017-08-15 12:35:00,155.99,155.99,155.89,155.9,4550.0,125.9525,125.9525,125.8718,125.8798,4550.0
2017-08-15 12:40:00,155.89,155.89,155.75,155.8,4438.0,125.8718,125.8718,125.7587,125.7991,4438.0
2017-08-15 12:45:00,155.8,155.85,155.78,155.78,4721.0,125.7991,125.8395,125.7829,125.7829,4721.0
2017-08-15 12:50:00,155.78,155.79,155.76,155.78,4863.0,125.7829,125.791,125.7668,125.7829,4863.0
2017-08-15 12:55:00,155.76,155.76,155.52,155.55,8924.0,125.7668,125.7668,125.573,125.5972,8924.0
2017-08-15 13:00:00,155.55,155.55,155.22,155.38,8325.0,125.5972,125.5972,125.3308,125.46,8325.0
2017-08-15 13:05:00,155.34,155.39,155.23,155.31,7438.0,125.4277,125.468,125.3388,125.4034,7438.0
2017-08-15 13:10:00,155.31,155.44,155.3,155.31,8008.0,125.4034,125.5084,125.3954,125.4034,8008.0
2017-08-15 13:15:00,155.3,155.32,155.22,155.29,6200.0,125.3954,125.4115,125.3308,125.3873,6200.0
2017-08-15 13:20:00,155.34,155.35,155.28,155.28,6381.0,125.4277,125.4357,125.3792,125.3792,6381.0
2017-08-15 13:25:00,155.28,155.38,155.26,155.3,11201.0,125.3792,125.46,125.3631,125.3954,11201.0
2017-08-15 13:30:00,155.36,155.4,155.3,155.32,7202.0,125.4438,125.4761,125.3954,125.4115,7202.0
2017-08-15 13:35:00,155.34,155.42,155.31,155.38,3983.0,125.4277,125.4923,125.4034,125.46,3983.0
2017-08-15 13:40:00,155.42,155.45,155.32,155.34,8234.0,125.4923,125.5165,125.4115,125.4277,8234.0
2017-08-15 13:45:00,155.34,155.43,155.32,155.43,9377.0,125.4277,125.5003,125.4115,125.5003,9377.0
2017-08-15 13:50:00,155.42,155.47,155.35,155.36,5952.0,125.4923,125.5326,125.4357,125.4438,5952.0
2017-08-15 13:55:00,155.34,155.41,155.27,155.4,11484.0,125.4277,125.4842,125.3711,125.4761,11484.0
2017-08-15 14:00:00,155.4,155.58,155.4,155.5,12172.0,125.4761,125.6215,125.4761,125.5569,12172.0
2017-08-15 14:05:00,155.52,155.55,155.46,155.49,9379.0,125.573,125.5972,125.5246,125.5488,9379.0
2017-08-15 14:10:00,155.52,155.55,155.46,155.52,12667.0,125.573,125.5972,125.5246,125.573,12667.0
2017-08-15 14:15:00,155.53,155.57,155.5,155.57,6845.0,125.5811,125.6134,125.5569,125.6134,6845.0
2017-08-15 14:20:00,155.56,155.62,155.53,155.6,12347.0,125.6053,125.6537,125.5811,125.6376,12347.0
2017-08-15 14:25:00,155.6,155.92,155.6,155.9,5519.0,125.6376,125.896,125.6376,125.8798,5519.0
2017-08-15 14:30:00,155.92,155.92,155.77,155.85,14956.0,125.896,125.896,125.7749,125.8395,14956.0
2017-08-15 14:35:00,155.84,155.85,155.77,155.83,8195.0,125.8314,125.8395,125.7749,125.8233,8195.0
2017-08-15 14:40:00,155.8,155.82,155.7,155.73,5029.0,125.7991,125.8152,125.7183,125.7426,5029.0
2017-08-15 14:45:00,155.71,155.71,155.65,155.69,6080.0,125.7264,125.7264,125.678,125.7103,6080.0
2017-08-15 14:50:00,155.73,155.75,155.66,155.72,9771.0,125.7426,125.7587,125.686,125.7345,9771.0
2017-08-15 14:55:00,155.72,155.81,155.69,155.77,6246.0,125.7345,125.8072,125.7103,125.7749,6246.0
2017-08-15 15:00:00,155.8,155.95,155.8,155.9,5845.0,125.7991,125.9202,125.7991,125.8798,5845.0
2017-08-15 15:05:00,155.9,155.97,155.89,155.9,7900.0,125.8798,125.9364,125.8718,125.8798,7900.0
2017-08-15 15:10:00,155.9,155.9,155.81,155.84,10424.0,125.8798,125.8798,125.8072,125.8314,10424.0
2017-08-15 15:15:00,155.83,155.86,155.81,155.82,6999.0,125.8233,125.8475,125.8072,125.8152,6999.0
2017-08-15 15:20:00,155.82,155.85,155.8,155.81,10940.0,125.8152,125.8395,125.7991,125.8072,10940.0
2017-08-15 15:25:00,155.81,155.82,155.75,155.75,11155.0,125.8072,125.8152,125.7587,125.7587,11155.0
2017-08-15 15:30:00,155.77,155.8,155.76,155.78,8339.0,125.7749,125.7991,125.7668,125.7829,8339.0
2017-08-15 15:35:00,155.79,155.81,155.76,155.8,12235.0,125.791,125.8072,125.7668,125.7991,12235.0
2017-08-15 15:40:00,155.81,155.81,155.77,155.81,16079.0,125.8072,125.8072,125.7749,125.8072,16079.0
2017-08-15 15:45:00,155.84,155.84,155.78,155.81,14562.0,125.8314,125.8314,125.7829,125.8072,14562.0
2017-08-15 15:50:00,155.79,155.79,155.73,155.76,19211.0,125.791,125.791,125.7426,125.7668,19211.0
2017-08-15 15:55:00,155.75,155.75,155.57,155.58,58808.0,125.7587,125.7587,125.6134,125.6215,58808.0
2017-08-16 09:30:00,155.25,155.5,154.87,155.11,25682.0,126.2319,126.4352,125.923,126.1181,25682.0
2017-08-16 09:35:00,155.12,155.2,154.84,154.9,7717.0,126.1262,126.1913,125.8986,125.9474,7717.0
2017-08-16 09:40:00,155.05,155.05,154.62,154.65,6837.0,126.0693,126.0693,125.7197,125.7441,6837.0
2017-08-16 09:45:00,154.74,154.78,154.37,154.37,9209.0,125.8173,125.8498,125.5164,125.5164,9209.0
2017-08-16 09:50:00,154.38,154.54,154.14,154.28,19179.0,125.5246,125.6547,125.3294,125.4432,19179.0
2017-08-16 09:55:00,154.35,154.35,154.11,154.31,12147.0,125.5002,125.5002,125.305,125.4676,12147.0
2017-08-16 10:00:00,154.35,154.67,154.34,154.6,14296.0,125.5002,125.7604,125.492,125.7034,14296.0
2017-08-16 10:05:00,154.59,154.62,154.51,154.51,3600.0,125.6953,125.7197,125.6303,125.6303,3600.0
2017-08-16 10:10:00,154.5,154.54,154.19,154.19,8014.0,125.6221,125.6547,125.3701,125.3701,8014.0
2017-08-16 10:15:00,154.25,154.38,154.25,154.28,8540.0,125.4189,125.5246,125.4189,125.4432,8540.0
2017-08-16 10:20:00,154.34,154.36,154.25,154.3,12397.0,125.492,125.5083,125.4189,125.4595,12397.0
2017-08-16 10:25:00,154.32,154.36,154.26,154.32,14251.0,125.4758,125.5083,125.427,125.4758,14251.0
2017-08-16 10:30:00,154.31,154.36,154.19,154.23,10512.0,125.4676,125.5083,125.3701,125.4026,10512.0
2017-08-16 10:35:00,154.22,154.3,154.19,154.28,6425.0,125.3945,125.4595,125.3701,125.4432,6425.0
2017-08-16 10:40:00,154.27,154.59,154.26,154.55,9508.0,125.4351,125.6953,125.427,125.6628,9508.0
2017-08-16 10:45:00,154.63,154.74,154.6,154.66,8227.0,125.7278,125.8173,125.7034,125.7522,8227.0
2017-08-16 10:50:00,154.63,154.65,154.53,154.56,7826.0,125.7278,125.7441,125.6465,125.6709,7826.0
2017-08-16 10:55:00,154.65,154.79,154.65,154.78,8157.0,125.7441,125.8579,125.7441,125.8498,8157.0
2017-08-16 11:00:00,154.79,154.85,154.68,154.73,4895.0,125.8579,125.9067,125.7685,125.8091,4895.0
2017-08-16 11:05:00,154.74,154.74,154.53,154.53,5916.0,125.8173,125.8173,125.6465,125.6465,5916.0
2017-08-16 11:10:00,154.54,154.59,154.44,154.57,4984.0,125.6547,125.6953,125.5733,125.679,4984.0
2017-08-16 11:15:00,154.56,154.76,154.56,154.69,11525.0,125.6709,125.8335,125.6709,125.7766,11525.0
2017-08-16 11:20:00,154.69,154.71,154.59,154.6,7704.0,125.7766,125.7929,125.6953,125.7034,7704.0
2017-08-16 11:25:00,154.6,154.62,154.38,154.45,13740.0,125.7034,125.7197,125.5246,125.5815,13740.0
2017-08-16 11:30:00,154.48,154.61,154.46,154.54,7973.0,125.6059,125.7116,125.5896,125.6547,7973.0
2017-08-16 11:35:00,154.54,154.58,154.48,154.57,6113.0,125.6547,125.6872,125.6059,125.679,6113.0
2017-08-16 11:40:00,154.57,154.63,154.46,154.61,7905.0,125.679,125.7278,125.5896,125.7116,7905.0
2017-08-16 11:45:00,154.62,154.62,154.51,154.51,6334.0,125.7197,125.7197,125.6303,125.6303,6334.0
2017-08-16 11:50:00,154.51,154.56,154.29,154.31,9519.0,125.6303,125.6709,125.4514,125.4676,9519.0
2017-08-16 11:55:00,154.28,154.35,154.22,154.35,11990.0,125.4432,125.5002,125.3945,125.5002,11990.0
2017-08-16 12:00:00,154.37,154.63,154.37,154.61,5972.0,125.5164,125.7278,125.5164,125.7116,5972.0
2017-08-16 12:05:00,154.61,154.66,154.54,154.57,4885.0,125.7116,125.7522,125.6547,125.679,4885.0
2017-08-16 12:10:00,154.61,154.62,154.53,154.56,6618.0,125.7116,125.7197,125.6465,125.6709,6618.0
2017-08-16 12:15:00,154.56,154.63,154.55,154.61,7598.0,125.6709,125.7278,125.6628,125.7116,7598.0
2017-08-16 12:20:00,154.61,154.63,154.55,154.6,5504.0,125.7116,125.7278,125.6628,125.7034,5504.0
2017-08-16 12:25:00,154.65,154.87,154.63,154.77,12642.0,125.7441,125.923,125.7278,125.8417,12642.0
2017-08-16 12:30:00,154.8,154.85,154.76,154.82,6404.0,125.8661,125.9067,125.8335,125.8823,6404.0
2017-08-16 12:35:00,154.81,154.81,154.78,154.79,2003.0,125.8742,125.8742,125.8498,125.8579,2003.0
2017-08-16 12:40:00,154.8,154.8,154.69,154.7,6296.0,125.8661,125.8661,125.7766,125.7847,6296.0
2017-08-16 12:45:00,154.72,154.75,154.68,154.7,3100.0,125.801,125.8254,125.7685,125.7847,3100.0
2017-08-16 12:50:00,154.7,154.7,154.6,154.64,4179.0,125.7847,125.7847,125.7034,125.736,4179.0
2017-08-16 12:55:00,154.67,154.67,154.59,154.67,6457.0,125.7604,125.7604,125.6953,125.7604,6457.0
2017-08-16 13:00:00,154.64,154.65,154.58,154.62,5972.0,125.736,125.7441,125.6872,125.7197,5972.0
2017-08-16 13:05:00,154.64,154.64,154.53,154.53,7690.0,125.736,125.736,125.6465,125.6465,7690.0
2017-08-16 13:10:00,154.5,154.52,154.22,154.31,11583.0,125.6221,125.6384,125.3945,125.4676,11583.0
2017-08-16 13:15:00,154.34,154.53,154.34,154.46,3091.0,125.492,125.6465,125.492,125.5896,3091.0
2017-08-16 13:20:00,154.45,154.46,154.35,154.39,5248.0,125.5815,125.5896,125.5002,125.5327,5248.0
2017-08-16 13:25:00,154.39,154.39,154.19,154.27,8651.0,125.5327,125.5327,125.3701,125.4351,8651.0
2017-08-16 13:30:00,154.3,154.4,154.21,154.4,5962.0,125.4595,125.5408,125.3863,125.5408,5962.0
2017-08-16 13:35:00,154.42,154.61,154.42,154.53,3332.0,125.5571,125.7116,125.5571,125.6465,3332.0
2017-08-16 13:40:00,154.54,154.58,154.47,154.53,6900.0,125.6547,125.6872,125.5977,125.6465,6900.0
2017-08-16 13:45:00,154.54,154.68,154.51,154.6,12750.0,125.6547,125.7685,125.6303,125.7034,12750.0
2017-08-16 13:50:00,154.61,154.65,154.55,154.56,9020.0,125.7116,125.7441,125.6628,125.6709,9020.0
2017-08-16 13:55:00,154.56,154.72,154.53,154.66,7344.0,125.6709,125.801,125.6465,125.7522,7344.0
2017-08-16 14:00:00,154.66,154.75,154.5,154.74,8406.0,125.7522,125.8254,125.6221,125.8173,8406.0
2017-08-16 14:05:00,154.74,154.8,154.64,154.64,12438.0,125.8173,125.8661,125.736,125.736,12438.0
2017-08-16 14:10:00,154.61,154.68,154.52,154.56,7356.0,125.7116,125.7685,125.6384,125.6709,7356.0
2017-08-16 14:15:00,154.59,154.64,154.41,154.45,5424.0,125.6953,125.736,125.549,125.5815,5424.0
2017-08-16 14:20:00,154.42,154.49,154.3,154.37,6520.0,125.5571,125.614,125.4595,125.5164,6520.0
2017-08-16 14:25:00,154.42,154.55,154.41,154.52,4537.0,125.5571,125.6628,125.549,125.6384,4537.0
2017-08-16 14:30:00,154.47,154.5,154.38,154.49,3445.0,125.5977,125.6221,125.5246,125.614,3445.0
2017-08-16 14:35:00,154.46,154.5,154.39,154.42,4627.0,125.5896,125.6221,125.5327,125.5571,4627.0
2017-08-16 14:40:00,154.5,154.53,154.42,154.53,3092.0,125.6221,125.6465,125.5571,125.6465,3092.0
2017-08-16 14:45:00,154.53,154.53,154.42,154.5,6508.0,125.6465,125.6465,125.5571,125.6221,6508.0
2017-08-16 14:50:00,154.5,154.57,154.44,154.56,8439.0,125.6221,125.679,125.5733,125.6709,8439.0
2017-08-16 14:55:00,154.53,154.63,154.52,154.53,9426.0,125.6465,125.7278,125.6384,125.6465,9426.0
2017-08-16 15:00:00,154.53,154.6,154.53,154.58,5427.0,125.6465,125.7034,125.6465,125.6872,5427.0
2017-08-16 15:05:00,154.55,154.55,154.34,154.45,9155.0,125.6628,125.6628,125.492,125.5815,9155.0
2017-08-16 15:10:00,154.44,154.57,154.38,154.52,7640.0,125.5733,125.679,125.5246,125.6384,7640.0
2017-08-16 15:15:00,154.53,154.61,154.5,154.56,7935.0,125.6465,125.7116,125.6221,125.6709,7935.0
2017-08-16 15:20:00,154.57,154.66,154.55,154.61,9436.0,125.679,125.7522,125.6628,125.7116,9436.0
2017-08-16 15:25:00,154.61,154.64,154.54,154.57,12093.0,125.7116,125.736,125.6547,125.679,12093.0
2017-08-16 15:30:00,154.58,154.64,154.46,154.53,12939.0,125.6872,125.736,125.5896,125.6465,12939.0
2017-08-16 15:35:00,154.55,154.64,154.55,154.63,13183.0,125.6628,125.736,125.6628,125.7278,13183.0
2017-08-16 15:40:00,154.62,154.62,154.38,154.39,17381.0,125.7197,125.7197,125.5246,125.5327,17381.0
2017-08-16 15:45:00,154.39,154.43,154.31,154.34,21719.0,125.5327,125.5652,125.4676,125.492,21719.0
2017-08-16 15:50:00,154.36,154.45,154.36,154.4,24686.0,125.5083,125.5815,125.5083,125.5408,24686.0
2017-08-16 15:55:00,154.41,154.43,154.26,154.38,79150.0,125.549,125.5652,125.427,125.5246,79150.0
2017-08-17 09:30:00,154.05,154.43,153.8,153.8,30967.0,125.2562,125.5652,125.053,125.053,30967.0
2017-08-17 09:35:00,153.9,153.94,153.35,153.46,26346.0,125.1343,125.1668,124.6871,124.7765,26346.0
2017-08-17 09:40:00,153.46,153.8,153.38,153.78,13759.0,124.7765,125.053,124.7115,125.0367,13759.0
2017-08-17 09:45:00,153.78,153.93,153.72,153.8,9553.0,125.0367,125.1587,124.9879,125.053,9553.0
2017-08-17 09:50:00,153.84,153.9,153.68,153.7,13141.0,125.0855,125.1343,124.9554,124.9717,13141.0
2017-08-17 09:55:00,153.7,153.74,153.04,153.04,41354.0,124.9717,125.0042,124.435,124.435,41354.0
2017-08-17 10:00:00,153.1,153.13,152.63,152.7,43261.0,124.4838,124.5082,124.1017,124.1586,43261.0
2017-08-17 10:05:00,152.81,152.95,152.62,152.62,36121.0,124.248,124.3618,124.0935,124.0935,36121.0
2017-08-17 10:10:00,152.64,152.69,152.27,152.48,55439.0,124.1098,124.1504,123.8089,123.9797,55439.0
2017-08-17 10:15:00,152.45,152.5,152.14,152.14,18126.0,123.9553,123.996,123.7032,123.7032,18126.0
2017-08-17 10:20:00,152.19,152.23,151.68,151.89,52965.0,123.7439,123.7764,123.3292,123.5,52965.0
2017-08-17 10:25:00,151.89,151.92,151.66,151.75,36055.0,123.5,123.5244,123.313,123.3861,36055.0
2017-08-17 10:30:00,151.76,152.51,151.73,152.51,46078.0,123.3943,124.0041,123.3699,124.0041,46078.0
2017-08-17 10:35:00,152.51,152.62,152.44,152.53,13323.0,124.0041,124.0935,123.9472,124.0203,13323.0
2017-08-17 10:40:00,152.5,152.56,152.09,152.19,17548.0,123.996,124.0447,123.6626,123.7439,17548.0
2017-08-17 10:45:00,152.23,152.62,152.19,152.59,9009.0,123.7764,124.0935,123.7439,124.0691,9009.0
2017-08-17 10:50:00,152.62,152.99,152.46,152.99,16388.0,124.0935,124.3944,123.9634,124.3944,16388.0
2017-08-17 10:55:00,152.9,153.0,152.7,152.77,22597.0,124.3212,124.4025,124.1586,124.2155,22597.0
2017-08-17 11:00:00,152.8,153.05,152.8,153.0,15473.0,124.2399,124.4432,124.2399,124.4025,15473.0
2017-08-17 11:05:00,152.99,153.2,152.99,153.12,10709.0,124.3944,124.5651,124.3944,124.5001,10709.0
2017-08-17 11:10:00,153.12,153.13,152.94,153.03,14324.0,124.5001,124.5082,124.3537,124.4269,14324.0
2017-08-17 11:15:00,153.04,153.15,152.78,152.78,13637.0,124.435,124.5245,124.2236,124.2236,13637.0
2017-08-17 11:20:00,152.8,152.91,152.52,152.52,20098.0,124.2399,124.3293,124.0122,124.0122,20098.0
2017-08-17 11:25:00,152.55,152.8,152.52,152.52,19694.0,124.0366,124.2399,124.0122,124.0122,19694.0
2017-08-17 11:30:00,152.51,152.85,152.51,152.77,20049.0,124.0041,124.2805,124.0041,124.2155,20049.0
2017-08-17 11:35:00,152.75,152.76,152.45,152.55,33719.0,124.1992,124.2074,123.9553,124.0366,33719.0
2017-08-17 11:40:00,152.57,152.78,152.51,152.54,14884.0,124.0529,124.2236,124.0041,124.0285,14884.0
2017-08-17 11:45:00,152.55,152.65,152.34,152.48,15430.0,124.0366,124.1179,123.8659,123.9797,15430.0
2017-08-17 11:50:00,152.48,152.72,152.35,152.41,16703.0,123.9797,124.1748,123.874,123.9228,16703.0
2017-08-17 11:55:00,152.43,152.59,152.24,152.54,22209.0,123.939,124.0691,123.7845,124.0285,22209.0
2017-08-17 12:00:00,152.58,152.65,152.4,152.56,9301.0,124.061,124.1179,123.9146,124.0447,9301.0
2017-08-17 12:05:00,152.53,152.65,152.39,152.57,21974.0,124.0203,124.1179,123.9065,124.0529,21974.0
2017-08-17 12:10:00,152.51,152.51,152.24,152.39,7980.0,124.0041,124.0041,123.7845,123.9065,7980.0
2017-08-17 12:15:00,152.47,152.52,152.16,152.29,9748.0,123.9716,124.0122,123.7195,123.8252,9748.0
2017-08-17 12:20:00,152.28,152.38,152.16,152.18,18182.0,123.8171,123.8984,123.7195,123.7358,18182.0
2017-08-17 12:25:00,152.21,152.21,151.93,152.12,13161.0,123.7602,123.7602,123.5325,123.687,13161.0
2017-08-17 12:30:00,152.14,152.28,152.04,152.04,8161.0,123.7032,123.8171,123.6219,123.6219,8161.0
2017-08-17 12:35:00,152.05,152.3,152.04,152.27,10041.0,123.6301,123.8333,123.6219,123.8089,10041.0
2017-08-17 12:40:00,152.25,152.3,152.07,152.08,6510.0,123.7927,123.8333,123.6463,123.6545,6510.0
2017-08-17 12:45:00,152.09,152.3,152.09,152.29,12588.0,123.6626,123.8333,123.6626,123.8252,12588.0
2017-08-17 12:50:00,152.28,152.28,152.08,152.1,5000.0,123.8171,123.8171,123.6545,123.6707,5000.0
2017-08-17 12:55:00,152.1,152.1,151.95,152.02,19915.0,123.6707,123.6707,123.5488,123.6057,19915.0
2017-08-17 13:00:00,152.01,152.04,151.76,151.76,10642.0,123.5975,123.6219,123.3943,123.3943,10642.0
2017-08-17 13:05:00,151.77,151.98,151.73,151.92,8898.0,123.4024,123.5731,123.3699,123.5244,8898.0
2017-08-17 13:10:00,151.91,152.02,151.81,151.91,17994.0,123.5162,123.6057,123.4349,123.5162,17994.0
2017-08-17 13:15:00,151.9,152.0,151.84,151.85,17983.0,123.5081,123.5894,123.4593,123.4674,17983.0
2017-08-17 13:20:00,151.87,151.92,151.79,151.79,22232.0,123.4837,123.5244,123.4187,123.4187,22232.0
2017-08-17 13:25:00,151.77,151.83,151.74,151.79,21926.0,123.4024,123.4512,123.378,123.4187,21926.0
2017-08-17 13:30:00,151.8,151.96,151.73,151.93,11652.0,123.4268,123.5569,123.3699,123.5325,11652.0
2017-08-17 13:35:00,151.93,152.17,151.93,152.09,12786.0,123.5325,123.7276,123.5325,123.6626,12786.0
2017-08-17 13:40:00,152.09,152.17,152.02,152.02,8700.0,123.6626,123.7276,123.6057,123.6057,8700.0
2017-08-17 13:45:00,152.03,152.03,151.75,151.82,9453.0,123.6138,123.6138,123.3861,123.4431,9453.0
2017-08-17 13:50:00,151.82,152.03,151.82,151.94,12260.0,123.4431,123.6138,123.4431,123.5406,12260.0
2017-08-17 13:55:00,151.93,152.08,151.87,151.96,11648.0,123.5325,123.6545,123.4837,123.5569,11648.0
2017-08-17 14:00:00,152.01,152.1,151.83,151.87,14228.0,123.5975,123.6707,123.4512,123.4837,14228.0
2017-08-17 14:05:00,151.89,151.97,151.82,151.85,12617.0,123.5,123.565,123.4431,123.4674,12617.0
2017-08-17 14:10:00,151.82,151.9,151.8,151.81,7600.0,123.4431,123.5081,123.4268,123.4349,7600.0
2017-08-17 14:15:00,151.83,151.84,151.66,151.77,10127.0,123.4512,123.4593,123.313,123.4024,10127.0
2017-08-17 14:20:00,151.78,151.79,151.66,151.75,10428.0,123.4105,123.4187,123.313,123.3861,10428.0
2017-08-17 14:25:00,151.74,151.82,151.72,151.75,7038.0,123.378,123.4431,123.3617,123.3861,7038.0
2017-08-17 14:30:00,151.75,151.8,151.72,151.72,8487.0,123.3861,123.4268,123.3617,123.3617,8487.0
2017-08-17 14:35:00,151.73,151.81,151.66,151.66,16194.0,123.3699,123.4349,123.313,123.313,16194.0
2017-08-17 14:40:00,151.66,151.71,151.61,151.63,34255.0,123.313,123.3536,123.2723,123.2886,34255.0
2017-08-17 14:45:00,151.63,151.68,151.57,151.68,16736.0,123.2886,123.3292,123.2398,123.3292,16736.0
2017-08-17 14:50:00,151.7,151.73,151.63,151.65,16220.0,123.3455,123.3699,123.2886,123.3048,16220.0
2017-08-17 14:55:00,151.7,151.85,151.65,151.82,7505.0,123.3455,123.4674,123.3048,123.4431,7505.0
2017-08-17 15:00:00,151.82,151.82,151.57,151.62,11160.0,123.4431,123.4431,123.2398,123.2804,11160.0
2017-08-17 15:05:00,151.6,151.72,151.57,151.67,11012.0,123.2642,123.3617,123.2398,123.3211,11012.0
2017-08-17 15:10:00,151.68,151.72,151.47,151.56,14530.0,123.3292,123.3617,123.1585,123.2316,14530.0
2017-08-17 15:15:00,151.57,151.6,151.3,151.3,22461.0,123.2398,123.2642,123.0202,123.0202,22461.0
2017-08-17 15:20:00,151.31,151.52,151.31,151.44,17441.0,123.0284,123.1991,123.0284,123.1341,17441.0
2017-08-17 15:25:00,151.46,151.53,151.36,151.41,16930.0,123.1503,123.2073,123.069,123.1097,16930.0
2017-08-17 15:30:00,151.41,151.55,151.34,151.54,18194.0,123.1097,123.2235,123.0528,123.2154,18194.0
2017-08-17 15:35:00,151.58,151.7,151.45,151.51,77157.0,123.2479,123.3455,123.1422,123.191,77157.0
2017-08-17 15:40:00,151.49,151.55,151.34,151.36,49552.0,123.1747,123.2235,123.0528,123.069,49552.0
2017-08-17 15:45:00,151.37,151.41,151.2,151.33,55342.0,123.0772,123.1097,122.9389,123.0446,55342.0
2017-08-17 15:50:00,151.33,151.46,151.24,151.45,37523.0,123.0446,123.1503,122.9715,123.1422,37523.0
2017-08-17 15:55:00,151.47,151.48,151.26,151.28,106633.0,123.1585,123.1666,122.9877,123.004,106633.0
2017-08-18 09:30:00,151.06,151.08,150.3,150.39,77959.0,122.8251,122.8414,122.2072,122.2803,77959.0
2017-08-18 09:35:00,150.25,150.61,150.24,150.41,21452.0,122.1665,122.4592,122.1584,122.2966,21452.0
2017-08-18 09:40:00,150.41,150.76,150.32,150.52,45836.0,122.2966,122.5812,122.2234,122.386,45836.0
2017-08-18 09:45:00,150.52,150.79,150.5,150.63,28154.0,122.386,122.6056,122.3698,122.4755,28154.0
2017-08-18 09:50:00,150.57,150.74,150.43,150.52,34145.0,122.4267,122.5649,122.3129,122.386,34145.0
2017-08-18 09:55:00,150.48,150.54,150.38,150.47,11943.0,122.3535,122.4023,122.2722,122.3454,11943.0
2017-08-18 10:00:00,150.52,150.62,150.35,150.56,21954.0,122.386,122.4673,122.2478,122.4186,21954.0
2017-08-18 10:05:00,150.58,150.97,150.56,150.97,27870.0,122.4348,122.7519,122.4186,122.7519,27870.0
2017-08-18 10:10:00,150.95,151.12,150.73,151.07,9650.0,122.7357,122.8739,122.5568,122.8332,9650.0
2017-08-18 10:15:00,151.07,151.52,151.06,151.4,14699.0,122.8332,123.1991,122.8251,123.1016,14699.0
2017-08-18 10:20:00,151.39,151.55,151.22,151.47,7404.0,123.0934,123.2235,122.9552,123.1585,7404.0
2017-08-18 10:25:00,151.47,151.6,151.42,151.45,6000.0,123.1585,123.2642,123.1178,123.1422,6000.0
2017-08-18 10:30:00,151.42,151.48,151.23,151.35,23122.0,123.1178,123.1666,122.9633,123.0609,23122.0
2017-08-18 10:35:00,151.32,151.52,151.32,151.45,4709.0,123.0365,123.1991,123.0365,123.1422,4709.0
2017-08-18 10:40:00,151.51,151.83,151.51,151.8,4916.0,123.191,123.4512,123.191,123.4268,4916.0
2017-08-18 10:45:00,151.79,151.89,151.79,151.84,7904.0,123.4187,123.5,123.4187,123.4593,7904.0
2017-08-18 10:50:00,151.92,152.13,151.91,151.91,9148.0,123.5244,123.6951,123.5162,123.5162,9148.0
2017-08-18 10:55:00,151.98,152.05,151.9,151.9,6780.0,123.5731,123.6301,123.5081,123.5081,6780.0
2017-08-18 11:00:00,151.9,152.01,151.72,151.84,10340.0,123.5081,123.5975,123.3617,123.4593,10340.0
2017-08-18 11:05:00,151.8,151.98,151.73,151.9,6386.0,123.4268,123.5731,123.3699,123.5081,6386.0
2017-08-18 11:10:00,152.0,152.04,151.88,151.95,12527.0,123.5894,123.6219,123.4918,123.5488,12527.0
2017-08-18 11:15:00,151.98,152.31,151.98,152.27,8264.0,123.5731,123.8415,123.5731,123.8089,8264.0
2017-08-18 11:20:00,152.26,152.4,152.2,152.28,5996.0,123.8008,123.9146,123.752,123.8171,5996.0
2017-08-18 11:25:00,152.3,152.64,152.28,152.53,20346.0,123.8333,124.1098,123.8171,124.0203,20346.0
2017-08-18 11:30:00,152.6,152.62,152.18,152.39,18190.0,124.0773,124.0935,123.7358,123.9065,18190.0
2017-08-18 11:35:00,152.38,152.51,152.38,152.46,7132.0,123.8984,124.0041,123.8984,123.9634,7132.0
2017-08-18 11:40:00,152.47,152.47,152.26,152.27,10160.0,123.9716,123.9716,123.8008,123.8089,10160.0
2017-08-18 11:45:00,152.24,152.33,152.18,152.25,11762.0,123.7845,123.8577,123.7358,123.7927,11762.0
2017-08-18 11:50:00,152.27,152.39,152.25,152.34,31089.0,123.8089,123.9065,123.7927,123.8659,31089.0
2017-08-18 11:55:00,152.32,152.33,152.18,152.19,7900.0,123.8496,123.8577,123.7358,123.7439,7900.0
2017-08-18 12:00:00,152.21,152.22,151.89,151.89,10227.0,123.7602,123.7683,123.5,123.5,10227.0
2017-08-18 12:05:00,151.96,152.02,151.84,151.85,6965.0,123.5569,123.6057,123.4593,123.4674,6965.0
2017-08-18 12:10:00,151.82,151.98,151.79,151.95,8122.0,123.4431,123.5731,123.4187,123.5488,8122.0
2017-08-18 12:15:00,151.95,152.04,151.88,151.88,6064.0,123.5488,123.6219,123.4918,123.4918,6064.0
2017-08-18 12:20:00,151.89,152.0,151.85,151.89,7964.0,123.5,123.5894,123.4674,123.5,7964.0
2017-08-18 12:25:00,151.87,152.15,151.87,152.1,9569.0,123.4837,123.7114,123.4837,123.6707,9569.0
2017-08-18 12:30:00,152.11,152.18,151.99,152.15,7750.0,123.6788,123.7358,123.5813,123.7114,7750.0
2017-08-18 12:35:00,152.15,152.15,151.95,152.06,6672.0,123.7114,123.7114,123.5488,123.6382,6672.0
2017-08-18 12:40:00,152.08,152.26,151.99,152.03,18475.0,123.6545,123.8008,123.5813,123.6138,18475.0
2017-08-18 12:45:00,152.05,152.08,151.89,152.07,8189.0,123.6301,123.6545,123.5,123.6463,8189.0
2017-08-18 12:50:00,152.08,152.13,151.94,152.07,6975.0,123.6545,123.6951,123.5406,123.6463,6975.0
2017-08-18 12:55:00,152.08,152.09,151.93,151.93,9601.0,123.6545,123.6626,123.5325,123.5325,9601.0
2017-08-18 13:00:00,151.92,151.95,151.76,151.83,6127.0,123.5244,123.5488,123.3943,123.4512,6127.0
2017-08-18 13:05:00,151.82,151.83,151.63,151.7,9682.0,123.4431,123.4512,123.2886,123.3455,9682.0
2017-08-18 13:10:00,151.69,151.75,151.56,151.56,11108.0,123.3374,123.3861,123.2316,123.2316,11108.0
2017-08-18 13:15:00,151.57,151.64,151.51,151.51,6451.0,123.2398,123.2967,123.191,123.191,6451.0
2017-08-18 13:20:00,151.51,151.51,151.2,151.2,4648.0,123.191,123.191,122.9389,122.9389,4648.0
2017-08-18 13:25:00,151.21,151.37,151.18,151.37,8206.0,122.9471,123.0772,122.9227,123.0772,8206.0
2017-08-18 13:30:00,151.36,151.52,151.36,151.46,8200.0,123.069,123.1991,123.069,123.1503,8200.0
2017-08-18 13:35:00,151.44,151.44,151.23,151.28,8051.0,123.1341,123.1341,122.9633,123.004,8051.0
2017-08-18 13:40:00,151.3,151.3,151.21,151.25,5963.0,123.0202,123.0202,122.9471,122.9796,5963.0
2017-08-18 13:45:00,151.25,151.47,151.25,151.44,14422.0,122.9796,123.1585,122.9796,123.1341,14422.0
2017-08-18 13:50:00,151.46,151.58,151.41,151.45,6840.0,123.1503,123.2479,123.1097,123.1422,6840.0
2017-08-18 13:55:00,151.43,151.44,151.29,151.37,6703.0,123.1259,123.1341,123.0121,123.0772,6703.0
2017-08-18 14:00:00,151.36,151.38,151.27,151.27,9994.0,123.069,123.0853,122.9959,122.9959,9994.0
2017-08-18 14:05:00,151.27,151.28,151.2,151.2,7159.0,122.9959,123.004,122.9389,122.9389,7159.0
2017-08-18 14:10:00,151.23,151.28,151.22,151.28,6300.0,122.9633,123.004,122.9552,123.004,6300.0
2017-08-18 14:15:00,151.27,151.36,151.24,151.33,14700.0,122.9959,123.069,122.9715,123.0446,14700.0
2017-08-18 14:20:00,151.29,151.29,151.21,151.25,9881.0,123.0121,123.0121,122.9471,122.9796,9881.0
2017-08-18 14:25:00,151.27,151.37,151.25,151.35,8775.0,122.9959,123.0772,122.9796,123.0609,8775.0
2017-08-18 14:30:00,151.35,151.46,151.31,151.36,12525.0,123.0609,123.1503,123.0284,123.069,12525.0
2017-08-18 14:35:00,151.36,151.51,151.36,151.37,7380.0,123.069,123.191,123.069,123.0772,7380.0
2017-08-18 14:40:00,151.37,151.47,151.37,151.41,5400.0,123.0772,123.1585,123.0772,123.1097,5400.0
2017-08-18 14:45:00,151.42,151.46,151.35,151.44,7393.0,123.1178,123.1503,123.0609,123.1341,7393.0
2017-08-18 14:50:00,151.43,151.44,151.32,151.36,7411.0,123.1259,123.1341,123.0365,123.069,7411.0
2017-08-18 14:55:00,151.36,151.41,151.27,151.41,11217.0,123.069,123.1097,122.9959,123.1097,11217.0
2017-08-18 15:00:00,151.4,151.4,151.29,151.35,9113.0,123.1016,123.1016,123.0121,123.0609,9113.0
2017-08-18 15:05:00,151.39,151.46,151.35,151.39,20346.0,123.0934,123.1503,123.0609,123.0934,20346.0
2017-08-18 15:10:00,151.39,151.43,151.3,151.31,9400.0,123.0934,123.1259,123.0202,123.0284,9400.0
2017-08-18 15:15:00,151.33,151.39,151.28,151.3,10735.0,123.0446,123.0934,123.004,123.0202,10735.0
2017-08-18 15:20:00,151.3,151.33,151.06,151.08,14777.0,123.0202,123.0446,122.8251,122.8414,14777.0
2017-08-18 15:25:00,151.09,151.23,151.06,151.17,19882.0,122.8495,122.9633,122.8251,122.9145,19882.0
2017-08-18 15:30:00,151.18,151.29,151.14,151.26,27659.0,122.9227,123.0121,122.8902,122.9877,27659.0
2017-08-18 15:35:00,151.26,151.5,151.24,151.47,21674.0,122.9877,123.1829,122.9715,123.1585,21674.0
2017-08-18 15:40:00,151.47,151.47,151.31,151.31,18461.0,123.1585,123.1585,123.0284,123.0284,18461.0
2017-08-18 15:45:00,151.31,151.33,151.1,151.11,31258.0,123.0284,123.0446,122.8576,122.8658,31258.0
2017-08-18 15:50:00,151.11,151.17,151.0,151.02,28225.0,122.8658,122.9145,122.7763,122.7926,28225.0
2017-08-18 15:55:00,151.03,151.03,150.77,150.79,66554.0,122.8007,122.8007,122.5893,122.6056,66554.0
2017-08-21 09:30:00,151.0,151.01,150.67,150.85,14262.0,122.7763,122.7845,122.508,122.6544,14262.0
2017-08-21 09:35:00,150.86,151.31,150.75,151.06,10713.0,122.6625,123.0284,122.573,122.8251,10713.0
2017-08-21 09:40:00,151.06,151.12,150.97,150.98,3735.0,122.8251,122.8739,122.7519,122.7601,3735.0
2017-08-21 09:45:00,151.0,151.31,151.0,151.27,9660.0,122.7763,123.0284,122.7763,122.9959,9660.0
2017-08-21 09:50:00,151.27,151.28,150.95,150.95,8202.0,122.9959,123.004,122.7357,122.7357,8202.0
2017-08-21 09:55:00,150.91,150.91,150.73,150.81,9980.0,122.7031,122.7031,122.5568,122.6218,9980.0
2017-08-21 10:00:00,150.81,151.17,150.63,151.17,28000.0,122.6218,122.9145,122.4755,122.9145,28000.0
2017-08-21 10:05:00,151.12,151.31,150.97,151.22,6806.0,122.8739,123.0284,122.7519,122.9552,6806.0
2017-08-21 10:10:00,151.3,151.4,151.17,151.24,9322.0,123.0202,123.1016,122.9145,122.9715,9322.0
2017-08-21 10:15:00,151.24,151.37,150.97,151.15,15375.0,122.9715,123.0772,122.7519,122.8983,15375.0
2017-08-21 10:20:00,151.15,151.25,150.99,151.08,6053.0,122.8983,122.9796,122.7682,122.8414,6053.0
2017-08-21 10:25:00,151.15,151.58,151.15,151.5,6273.0,122.8983,123.2479,122.8983,123.1829,6273.0
2017-08-21 10:30:00,151.55,151.91,151.52,151.76,5111.0,123.2235,123.5162,123.1991,123.3943,5111.0
2017-08-21 10:35:00,151.79,151.86,151.51,151.54,4322.0,123.4187,123.4756,123.191,123.2154,4322.0
2017-08-21 10:40:00,151.54,151.94,151.42,151.84,26692.0,123.2154,123.5406,123.1178,123.4593,26692.0
2017-08-21 10:45:00,151.92,152.07,151.92,151.97,40654.0,123.5244,123.6463,123.5244,123.565,40654.0
2017-08-21 10:50:00,151.94,152.14,151.94,152.12,8092.0,123.5406,123.7032,123.5406,123.687,8092.0
2017-08-21 10:55:00,152.12,152.24,152.03,152.16,14172.0,123.687,123.7845,123.6138,123.7195,14172.0
2017-08-21 11:00:00,152.2,152.2,151.9,151.91,8040.0,123.752,123.752,123.5081,123.5162,8040.0
2017-08-21 11:05:00,151.91,152.06,151.85,151.91,6351.0,123.5162,123.6382,123.4674,123.5162,6351.0
2017-08-21 11:10:00,151.95,152.27,151.91,152.2,16313.0,123.5488,123.8089,123.5162,123.752,16313.0
2017-08-21 11:15:00,152.17,152.24,152.03,152.03,6457.0,123.7276,123.7845,123.6138,123.6138,6457.0
2017-08-21 11:20:00,152.06,152.09,152.04,152.04,4421.0,123.6382,123.6626,123.6219,123.6219,4421.0
2017-08-21 11:25:00,152.06,152.12,152.0,152.01,19564.0,123.6382,123.687,123.5894,123.5975,19564.0
2017-08-21 11:30:00,152.01,152.09,152.0,152.07,5844.0,123.5975,123.6626,123.5894,123.6463,5844.0
2017-08-21 11:35:00,152.07,152.08,151.97,152.08,9509.0,123.6463,123.6545,123.565,123.6545,9509.0
2017-08-21 11:40:00,152.09,152.35,152.08,152.35,28954.0,123.6626,123.874,123.6545,123.874,28954.0
2017-08-21 11:45:00,152.35,152.5,152.32,152.44,7149.0,123.874,123.996,123.8496,123.9472,7149.0
2017-08-21 11:50:00,152.44,152.49,152.38,152.48,2726.0,123.9472,123.9878,123.8984,123.9797,2726.0
2017-08-21 11:55:00,152.44,152.44,152.16,152.16,4700.0,123.9472,123.9472,123.7195,123.7195,4700.0
2017-08-21 12:00:00,152.18,152.19,152.11,152.11,4259.0,123.7358,123.7439,123.6788,123.6788,4259.0
2017-08-21 12:05:00,152.15,152.24,152.09,152.18,9481.0,123.7114,123.7845,123.6626,123.7358,9481.0
2017-08-21 12:10:00,152.17,152.17,151.89,151.91,8597.0,123.7276,123.7276,123.5,123.5162,8597.0
2017-08-21 12:15:00,151.98,152.01,151.9,151.95,4051.0,123.5731,123.5975,123.5081,123.5488,4051.0
2017-08-21 12:20:00,151.94,152.06,151.88,152.06,6729.0,123.5406,123.6382,123.4918,123.6382,6729.0
2017-08-21 12:25:00,152.05,152.32,152.05,152.29,4901.0,123.6301,123.8496,123.6301,123.8252,4901.0
2017-08-21 12:30:00,152.29,152.29,152.23,152.26,7461.0,123.8252,123.8252,123.7764,123.8008,7461.0
2017-08-21 12:35:00,152.23,152.29,152.19,152.25,2402.0,123.7764,123.8252,123.7439,123.7927,2402.0
2017-08-21 12:40:00,152.25,152.26,152.17,152.26,2931.0,123.7927,123.8008,123.7276,123.8008,2931.0
2017-08-21 12:45:00,152.27,152.3,152.21,152.28,4172.0,123.8089,123.8333,123.7602,123.8171,4172.0
2017-08-21 12:50:00,152.27,152.35,152.27,152.35,3435.0,123.8089,123.874,123.8089,123.874,3435.0
2017-08-21 12:55:00,152.38,152.47,152.37,152.47,3475.0,123.8984,123.9716,123.8903,123.9716,3475.0
2017-08-21 13:00:00,152.45,152.5,152.43,152.46,7254.0,123.9553,123.996,123.939,123.9634,7254.0
2017-08-21 13:05:00,152.49,152.49,152.39,152.39,5946.0,123.9878,123.9878,123.9065,123.9065,5946.0
2017-08-21 13:10:00,152.39,152.39,152.27,152.27,2998.0,123.9065,123.9065,123.8089,123.8089,2998.0
2017-08-21 13:15:00,152.28,152.28,152.22,152.22,950.0,123.8171,123.8171,123.7683,123.7683,950.0
2017-08-21 13:20:00,152.22,152.35,152.22,152.35,4479.0,123.7683,123.874,123.7683,123.874,4479.0
2017-08-21 13:25:00,152.36,152.43,152.34,152.34,5415.0,123.8821,123.939,123.8659,123.8659,5415.0
2017-08-21 13:30:00,152.37,152.37,152.1,152.1,4800.0,123.8903,123.8903,123.6707,123.6707,4800.0
2017-08-21 13:35:00,152.12,152.19,152.08,152.17,1997.0,123.687,123.7439,123.6545,123.7276,1997.0
2017-08-21 13:40:00,152.16,152.19,152.1,152.13,4166.0,123.7195,123.7439,123.6707,123.6951,4166.0
2017-08-21 13:45:00,152.12,152.17,152.09,152.13,2747.0,123.687,123.7276,123.6626,123.6951,2747.0
2017-08-21 13:50:00,152.13,152.16,152.13,152.13,3700.0,123.6951,123.7195,123.6951,123.6951,3700.0
2017-08-21 13:55:00,152.13,152.14,152.03,152.03,6078.0,123.6951,123.7032,123.6138,123.6138,6078.0
2017-08-21 14:00:00,152.08,152.1,152.02,152.04,9854.0,123.6545,123.6707,123.6057,123.6219,9854.0
2017-08-21 14:05:00,152.05,152.14,152.02,152.12,4686.0,123.6301,123.7032,123.6057,123.687,4686.0
2017-08-21 14:10:00,152.12,152.17,152.04,152.12,3628.0,123.687,123.7276,123.6219,123.687,3628.0
2017-08-21 14:15:00,152.12,152.12,152.05,152.1,1865.0,123.687,123.687,123.6301,123.6707,1865.0
2017-08-21 14:20:00,152.07,152.09,151.91,152.02,6738.0,123.6463,123.6626,123.5162,123.6057,6738.0
2017-08-21 14:25:00,152.04,152.19,152.04,152.1,4370.0,123.6219,123.7439,123.6219,123.6707,4370.0
2017-08-21 14:30:00,152.14,152.15,152.03,152.07,4092.0,123.7032,123.7114,123.6138,123.6463,4092.0
2017-08-21 14:35:00,152.08,152.15,152.07,152.1,4800.0,123.6545,123.7114,123.6463,123.6707,4800.0
2017-08-21 14:40:00,152.11,152.11,152.0,152.04,6145.0,123.6788,123.6788,123.5894,123.6219,6145.0
2017-08-21 14:45:00,152.06,152.14,152.06,152.12,21376.0,123.6382,123.7032,123.6382,123.687,21376.0
2017-08-21 14:50:00,152.11,152.22,152.1,152.2,9206.0,123.6788,123.7683,123.6707,123.752,9206.0
2017-08-21 14:55:00,152.2,152.21,152.11,152.12,11028.0,123.752,123.7602,123.6788,123.687,11028.0
2017-08-21 15:00:00,152.11,152.12,151.96,152.09,14500.0,123.6788,123.687,123.5569,123.6626,14500.0
2017-08-21 15:05:00,152.08,152.09,152.0,152.07,13206.0,123.6545,123.6626,123.5894,123.6463,13206.0
2017-08-21 15:10:00,152.06,152.12,151.99,152.08,14132.0,123.6382,123.687,123.5813,123.6545,14132.0
2017-08-21 15:15:00,152.08,152.1,151.96,152.0,12757.0,123.6545,123.6707,123.5569,123.5894,12757.0
2017-08-21 15:20:00,152.0,152.04,151.92,151.98,22606.0,123.5894,123.6219,123.5244,123.5731,22606.0
2017-08-21 15:25:00,151.98,152.16,151.93,152.16,23326.0,123.5731,123.7195,123.5325,123.7195,23326.0
2017-08-21 15:30:00,152.15,152.27,152.14,152.25,12767.0,123.7114,123.8089,123.7032,123.7927,12767.0
2017-08-21 15:35:00,152.24,152.25,152.2,152.25,14029.0,123.7845,123.7927,123.752,123.7927,14029.0
2017-08-21 15:40:00,152.25,152.25,152.0,152.08,21771.0,123.7927,123.7927,123.5894,123.6545,21771.0
2017-08-21 15:45:00,152.08,152.16,152.06,152.09,17183.0,123.6545,123.7195,123.6382,123.6626,17183.0
2017-08-21 15:50:00,152.09,152.17,152.06,152.11,21032.0,123.6626,123.7276,123.6382,123.6788,21032.0
2017-08-21 15:55:00,152.11,152.11,151.93,152.0,50225.0,123.6788,123.6788,123.5325,123.5894,50225.0
2017-08-22 09:30:00,152.52,153.0,152.52,152.92,12890.0,124.0122,124.4025,124.0122,124.3374,12890.0
2017-08-22 09:35:00,152.93,153.31,152.88,153.27,21269.0,124.3456,124.6546,124.3049,124.622,21269.0
2017-08-22 09:40:00,153.27,153.33,153.12,153.18,17974.0,124.622,124.6708,124.5001,124.5489,17974.0
2017-08-22 09:45:00,153.24,153.6,153.24,153.55,23812.0,124.5976,124.8903,124.5976,124.8497,23812.0
2017-08-22 09:50:00,153.6,153.68,153.49,153.49,13469.0,124.8903,124.9554,124.8009,124.8009,13469.0
2017-08-22 09:55:00,153.49,153.64,153.35,153.35,15176.0,124.8009,124.9229,124.6871,124.6871,15176.0
2017-08-22 10:00:00,153.4,153.69,153.36,153.57,17678.0,124.7277,124.9635,124.6952,124.866,17678.0
2017-08-22 10:05:00,153.56,153.71,153.56,153.63,10960.0,124.8578,124.9798,124.8578,124.9147,10960.0
2017-08-22 10:10:00,153.6,153.61,153.5,153.6,8869.0,124.8903,124.8985,124.809,124.8903,8869.0
2017-08-22 10:15:00,153.57,153.63,153.52,153.54,8350.0,124.866,124.9147,124.8253,124.8416,8350.0
2017-08-22 10:20:00,153.54,153.61,153.43,153.51,17640.0,124.8416,124.8985,124.7521,124.8172,17640.0
2017-08-22 10:25:00,153.48,153.48,153.3,153.31,8862.0,124.7928,124.7928,124.6464,124.6546,8862.0
2017-08-22 10:30:00,153.3,153.39,153.23,153.23,8742.0,124.6464,124.7196,124.5895,124.5895,8742.0
2017-08-22 10:35:00,153.23,153.35,153.18,153.34,5631.0,124.5895,124.6871,124.5489,124.6789,5631.0
2017-08-22 10:40:00,153.33,153.36,153.27,153.32,10687.0,124.6708,124.6952,124.622,124.6627,10687.0
2017-08-22 10:45:00,153.37,153.49,153.37,153.48,3322.0,124.7033,124.8009,124.7033,124.7928,3322.0
2017-08-22 10:50:00,153.47,153.48,153.35,153.35,7204.0,124.7846,124.7928,124.6871,124.6871,7204.0
2017-08-22 10:55:00,153.4,153.43,153.33,153.37,5200.0,124.7277,124.7521,124.6708,124.7033,5200.0
2017-08-22 11:00:00,153.42,153.43,153.22,153.26,9155.0,124.744,124.7521,124.5814,124.6139,9155.0
2017-08-22 11:05:00,153.28,153.29,153.23,153.25,7400.0,124.6302,124.6383,124.5895,124.6058,7400.0
2017-08-22 11:10:00,153.24,153.24,153.12,153.24,7402.0,124.5976,124.5976,124.5001,124.5976,7402.0
2017-08-22 11:15:00,153.21,153.3,153.2,153.3,9750.0,124.5732,124.6464,124.5651,124.6464,9750.0
2017-08-22 11:20:00,153.27,153.3,153.15,153.27,11758.0,124.622,124.6464,124.5245,124.622,11758.0
2017-08-22 11:25:00,153.29,153.36,153.28,153.36,4047.0,124.6383,124.6952,124.6302,124.6952,4047.0
2017-08-22 11:30:00,153.36,153.47,153.34,153.35,8530.0,124.6952,124.7846,124.6789,124.6871,8530.0
2017-08-22 11:35:00,153.34,153.52,153.34,153.49,6300.0,124.6789,124.8253,124.6789,124.8009,6300.0
2017-08-22 11:40:00,153.51,153.51,153.44,153.47,5200.0,124.8172,124.8172,124.7603,124.7846,5200.0
2017-08-22 11:45:00,153.46,153.56,153.45,153.54,6606.0,124.7765,124.8578,124.7684,124.8416,6606.0
2017-08-22 11:50:00,153.53,153.56,153.41,153.41,6534.0,124.8334,124.8578,124.7359,124.7359,6534.0
2017-08-22 11:55:00,153.4,153.48,153.37,153.44,8088.0,124.7277,124.7928,124.7033,124.7603,8088.0
2017-08-22 12:00:00,153.41,153.68,153.4,153.61,8932.0,124.7359,124.9554,124.7277,124.8985,8932.0
2017-08-22 12:05:00,153.62,153.68,153.61,153.67,2546.0,124.9066,124.9554,124.8985,124.9473,2546.0
2017-08-22 12:10:00,153.68,153.68,153.61,153.64,16777.0,124.9554,124.9554,124.8985,124.9229,16777.0
2017-08-22 12:15:00,153.65,153.66,153.54,153.56,11080.0,124.931,124.9391,124.8416,124.8578,11080.0
2017-08-22 12:20:00,153.56,153.57,153.49,153.5,7205.0,124.8578,124.866,124.8009,124.809,7205.0
2017-08-22 12:25:00,153.47,153.51,153.45,153.48,3998.0,124.7846,124.8172,124.7684,124.7928,3998.0
2017-08-22 12:30:00,153.48,153.52,153.48,153.52,2286.0,124.7928,124.8253,124.7928,124.8253,2286.0
2017-08-22 12:35:00,153.5,153.55,153.49,153.49,4884.0,124.809,124.8497,124.8009,124.8009,4884.0
2017-08-22 12:40:00,153.5,153.54,153.49,153.51,3756.0,124.809,124.8416,124.8009,124.8172,3756.0
2017-08-22 12:45:00,153.5,153.5,153.4,153.42,6994.0,124.809,124.809,124.7277,124.744,6994.0
2017-08-22 12:50:00,153.41,153.44,153.37,153.4,7820.0,124.7359,124.7603,124.7033,124.7277,7820.0
2017-08-22 12:55:00,153.38,153.41,153.3,153.36,11469.0,124.7115,124.7359,124.6464,124.6952,11469.0
2017-08-22 13:00:00,153.37,153.38,153.3,153.34,13719.0,124.7033,124.7115,124.6464,124.6789,13719.0
2017-08-22 13:05:00,153.37,153.37,153.32,153.32,3570.0,124.7033,124.7033,124.6627,124.6627,3570.0
2017-08-22 13:10:00,153.34,153.34,153.25,153.29,7594.0,124.6789,124.6789,124.6058,124.6383,7594.0
2017-08-22 13:15:00,153.3,153.31,153.13,153.15,12177.0,124.6464,124.6546,124.5082,124.5245,12177.0
2017-08-22 13:20:00,153.14,153.18,153.05,153.09,10067.0,124.5163,124.5489,124.4432,124.4757,10067.0
2017-08-22 13:25:00,153.05,153.05,152.95,152.95,8440.0,124.4432,124.4432,124.3618,124.3618,8440.0
2017-08-22 13:30:00,152.94,152.95,152.87,152.89,5364.0,124.3537,124.3618,124.2968,124.3131,5364.0
2017-08-22 13:35:00,152.88,153.05,152.86,152.92,11644.0,124.3049,124.4432,124.2887,124.3374,11644.0
2017-08-22 13:40:00,152.95,152.99,152.94,152.97,1617.0,124.3618,124.3944,124.3537,124.3781,1617.0
2017-08-22 13:45:00,152.98,153.0,152.98,153.0,12181.0,124.3862,124.4025,124.3862,124.4025,12181.0
2017-08-22 13:50:00,153.0,153.01,152.94,152.94,7577.0,124.4025,124.4106,124.3537,124.3537,7577.0
2017-08-22 13:55:00,152.94,153.02,152.89,153.01,8508.0,124.3537,124.4188,124.3131,124.4106,8508.0
2017-08-22 14:00:00,153.04,153.06,152.99,153.0,10139.0,124.435,124.4513,124.3944,124.4025,10139.0
2017-08-22 14:05:00,153.01,153.02,152.98,152.98,7191.0,124.4106,124.4188,124.3862,124.3862,7191.0
2017-08-22 14:10:00,152.98,153.04,152.96,153.03,8573.0,124.3862,124.435,124.37,124.4269,8573.0
2017-08-22 14:15:00,153.03,153.06,152.95,153.01,14287.0,124.4269,124.4513,124.3618,124.4106,14287.0
2017-08-22 14:20:00,153.01,153.04,152.98,153.0,8191.0,124.4106,124.435,124.3862,124.4025,8191.0
2017-08-22 14:25:00,153.0,153.04,152.99,153.01,19086.0,124.4025,124.435,124.3944,124.4106,19086.0
2017-08-22 14:30:00,153.03,153.09,153.0,153.02,31619.0,124.4269,124.4757,124.4025,124.4188,31619.0
2017-08-22 14:35:00,153.04,153.13,153.01,153.13,6385.0,124.435,124.5082,124.4106,124.5082,6385.0
2017-08-22 14:40:00,153.14,153.15,153.04,153.05,14272.0,124.5163,124.5245,124.435,124.4432,14272.0
2017-08-22 14:45:00,153.06,153.07,152.98,153.06,8941.0,124.4513,124.4594,124.3862,124.4513,8941.0
2017-08-22 14:50:00,153.05,153.08,153.0,153.04,10181.0,124.4432,124.4675,124.4025,124.435,10181.0
2017-08-22 14:55:00,153.04,153.05,153.0,153.04,7822.0,124.435,124.4432,124.4025,124.435,7822.0
2017-08-22 15:00:00,153.04,153.08,153.01,153.03,17660.0,124.435,124.4675,124.4106,124.4269,17660.0
2017-08-22 15:05:00,153.03,153.04,153.02,153.04,13554.0,124.4269,124.435,124.4188,124.435,13554.0
2017-08-22 15:10:00,153.04,153.14,153.03,153.14,20914.0,124.435,124.5163,124.4269,124.5163,20914.0
2017-08-22 15:15:00,153.14,153.16,153.12,153.14,25759.0,124.5163,124.5326,124.5001,124.5163,25759.0
2017-08-22 15:20:00,153.14,153.38,153.14,153.27,15074.0,124.5163,124.7115,124.5163,124.622,15074.0
2017-08-22 15:25:00,153.29,153.3,153.21,153.24,10247.0,124.6383,124.6464,124.5732,124.5976,10247.0
2017-08-22 15:30:00,153.23,153.26,153.13,153.13,25680.0,124.5895,124.6139,124.5082,124.5082,25680.0
2017-08-22 15:35:00,153.14,153.27,153.1,153.13,15430.0,124.5163,124.622,124.4838,124.5082,15430.0
2017-08-22 15:40:00,153.13,153.21,153.12,153.19,14804.0,124.5082,124.5732,124.5001,124.557,14804.0
2017-08-22 15:45:00,153.18,153.21,153.14,153.14,21091.0,124.5489,124.5732,124.5163,124.5163,21091.0
2017-08-22 15:50:00,153.15,153.15,153.04,153.09,46534.0,124.5245,124.5245,124.435,124.4757,46534.0
2017-08-22 15:55:00,153.1,153.17,152.99,153.12,71610.0,124.4838,124.5407,124.3944,124.5001,71610.0
2017-08-23 09:30:00,152.48,152.8,152.11,152.15,12667.0,123.9797,124.2399,123.6788,123.7114,12667.0
2017-08-23 09:35:00,152.18,152.54,151.79,152.54,14956.0,123.7358,124.0285,123.4187,124.0285,14956.0
2017-08-23 09:40:00,152.55,152.72,152.54,152.64,4700.0,124.0366,124.1748,124.0285,124.1098,4700.0
2017-08-23 09:45:00,152.64,152.8,152.6,152.69,6994.0,124.1098,124.2399,124.0773,124.1504,6994.0
2017-08-23 09:50:00,152.7,152.7,152.52,152.66,2300.0,124.1586,124.1586,124.0122,124.126,2300.0
2017-08-23 09:55:00,152.74,152.79,152.53,152.62,3322.0,124.1911,124.2317,124.0203,124.0935,3322.0
2017-08-23 10:00:00,152.62,152.72,152.48,152.72,4950.0,124.0935,124.1748,123.9797,124.1748,4950.0
2017-08-23 10:05:00,152.72,152.79,152.65,152.66,4525.0,124.1748,124.2317,124.1179,124.126,4525.0
2017-08-23 10:10:00,152.7,152.96,152.7,152.89,37941.0,124.1586,124.37,124.1586,124.3131,37941.0
2017-08-23 10:15:00,152.91,153.06,152.87,153.03,15138.0,124.3293,124.4513,124.2968,124.4269,15138.0
2017-08-23 10:20:00,153.04,153.06,152.89,152.99,5617.0,124.435,124.4513,124.3131,124.3944,5617.0
2017-08-23 10:25:00,152.94,153.12,152.9,153.08,6240.0,124.3537,124.5001,124.3212,124.4675,6240.0
2017-08-23 10:30:00,153.1,153.1,152.77,152.84,7324.0,124.4838,124.4838,124.2155,124.2724,7324.0
2017-08-23 10:35:00,152.87,153.09,152.87,153.09,4430.0,124.2968,124.4757,124.2968,124.4757,4430.0
2017-08-23 10:40:00,153.13,153.13,152.8,152.8,9100.0,124.5082,124.5082,124.2399,124.2399,9100.0
2017-08-23 10:45:00,152.87,152.9,152.75,152.75,4678.0,124.2968,124.3212,124.1992,124.1992,4678.0
2017-08-23 10:50:00,152.84,152.87,152.57,152.65,3728.0,124.2724,124.2968,124.0529,124.1179,3728.0
2017-08-23 10:55:00,152.65,152.65,152.37,152.37,4350.0,124.1179,124.1179,123.8903,123.8903,4350.0
2017-08-23 11:00:00,152.41,152.41,152.26,152.37,12547.0,123.9228,123.9228,123.8008,123.8903,12547.0
2017-08-23 11:05:00,152.32,152.38,152.19,152.31,4300.0,123.8496,123.8984,123.7439,123.8415,4300.0
2017-08-23 11:10:00,152.29,152.3,152.08,152.12,3953.0,123.8252,123.8333,123.6545,123.687,3953.0
2017-08-23 11:15:00,152.12,152.3,152.03,152.05,13941.0,123.687,123.8333,123.6138,123.6301,13941.0
2017-08-23 11:20:00,152.17,152.24,152.15,152.2,3155.0,123.7276,123.7845,123.7114,123.752,3155.0
2017-08-23 11:25:00,152.2,152.57,152.2,152.56,5765.0,123.752,124.0529,123.752,124.0447,5765.0
2017-08-23 11:30:00,152.55,152.57,152.46,152.57,8437.0,124.0366,124.0529,123.9634,124.0529,8437.0
2017-08-23 11:35:00,152.51,152.75,152.46,152.72,6501.0,124.0041,124.1992,123.9634,124.1748,6501.0
2017-08-23 11:40:00,152.76,152.95,152.67,152.67,8934.0,124.2074,124.3618,124.1342,124.1342,8934.0
2017-08-23 11:45:00,152.76,153.02,152.76,153.02,24961.0,124.2074,124.4188,124.2074,124.4188,24961.0
2017-08-23 11:50:00,152.97,153.15,152.97,153.09,16941.0,124.3781,124.5245,124.3781,124.4757,16941.0
2017-08-23 11:55:00,153.08,153.11,152.9,152.9,9911.0,124.4675,124.4919,124.3212,124.3212,9911.0
2017-08-23 12:00:00,152.92,153.07,152.78,153.07,6693.0,124.3374,124.4594,124.2236,124.4594,6693.0
2017-08-23 12:05:00,153.04,153.17,152.95,153.09,5229.0,124.435,124.5407,124.3618,124.4757,5229.0
2017-08-23 12:10:00,153.11,153.13,153.05,153.07,6677.0,124.4919,124.5082,124.4432,124.4594,6677.0
2017-08-23 12:15:00,153.05,153.07,152.94,152.97,4068.0,124.4432,124.4594,124.3537,124.3781,4068.0
2017-08-23 12:20:00,152.95,153.0,152.89,152.99,4356.0,124.3618,124.4025,124.3131,124.3944,4356.0
2017-08-23 12:25:00,153.03,153.05,152.9,152.94,8038.0,124.4269,124.4432,124.3212,124.3537,8038.0
2017-08-23 12:30:00,152.96,153.09,152.96,153.09,6896.0,124.37,124.4757,124.37,124.4757,6896.0
2017-08-23 12:35:00,153.09,153.14,152.99,153.11,16828.0,124.4757,124.5163,124.3944,124.4919,16828.0
2017-08-23 12:40:00,153.1,153.18,153.08,153.18,7157.0,124.4838,124.5489,124.4675,124.5489,7157.0
2017-08-23 12:45:00,153.15,153.18,153.1,153.12,7316.0,124.5245,124.5489,124.4838,124.5001,7316.0
2017-08-23 12:50:00,153.11,153.22,153.11,153.22,6163.0,124.4919,124.5814,124.4919,124.5814,6163.0
2017-08-23 12:55:00,153.22,153.26,153.19,153.25,7144.0,124.5814,124.6139,124.557,124.6058,7144.0
2017-08-23 13:00:00,153.21,153.27,153.19,153.24,3600.0,124.5732,124.622,124.557,124.5976,3600.0
2017-08-23 13:05:00,153.23,153.23,153.17,153.22,5350.0,124.5895,124.5895,124.5407,124.5814,5350.0
2017-08-23 13:10:00,153.21,153.22,153.17,153.18,5689.0,124.5732,124.5814,124.5407,124.5489,5689.0
2017-08-23 13:15:00,153.17,153.19,152.96,153.02,5900.0,124.5407,124.557,124.37,124.4188,5900.0
2017-08-23 13:20:00,153.02,153.1,153.0,153.1,7008.0,124.4188,124.4838,124.4025,124.4838,7008.0
2017-08-23 13:25:00,153.08,153.13,153.07,153.11,5250.0,124.4675,124.5082,124.4594,124.4919,5250.0
2017-08-23 13:30:00,153.1,153.12,153.04,153.05,5120.0,124.4838,124.5001,124.435,124.4432,5120.0
2017-08-23 13:35:00,153.07,153.07,152.97,152.97,3000.0,124.4594,124.4594,124.3781,124.3781,3000.0
2017-08-23 13:40:00,152.98,152.99,152.93,152.93,2591.0,124.3862,124.3944,124.3456,124.3456,2591.0
2017-08-23 13:45:00,152.93,153.03,152.91,152.99,5132.0,124.3456,124.4269,124.3293,124.3944,5132.0
2017-08-23 13:50:00,152.99,152.99,152.94,152.94,3006.0,124.3944,124.3944,124.3537,124.3537,3006.0
2017-08-23 13:55:00,152.94,153.01,152.89,152.94,15747.0,124.3537,124.4106,124.3131,124.3537,15747.0
2017-08-23 14:00:00,152.94,153.04,152.94,153.01,5037.0,124.3537,124.435,124.3537,124.4106,5037.0
2017-08-23 14:05:00,153.02,153.02,152.91,152.91,5303.0,124.4188,124.4188,124.3293,124.3293,5303.0
2017-08-23 14:10:00,152.9,153.01,152.9,152.94,4500.0,124.3212,124.4106,124.3212,124.3537,4500.0
2017-08-23 14:15:00,152.94,153.01,152.94,152.97,5702.0,124.3537,124.4106,124.3537,124.3781,5702.0
2017-08-23 14:20:00,152.97,153.03,152.91,153.03,4568.0,124.3781,124.4269,124.3293,124.4269,4568.0
2017-08-23 14:25:00,153.03,153.03,152.92,152.93,5087.0,124.4269,124.4269,124.3374,124.3456,5087.0
2017-08-23 14:30:00,152.92,153.14,152.92,152.99,12488.0,124.3374,124.5163,124.3374,124.3944,12488.0
2017-08-23 14:35:00,153.05,153.05,152.94,152.96,5940.0,124.4432,124.4432,124.3537,124.37,5940.0
2017-08-23 14:40:00,152.94,153.0,152.93,153.0,4783.0,124.3537,124.4025,124.3456,124.4025,4783.0
2017-08-23 14:45:00,153.0,153.01,152.95,153.0,6857.0,124.4025,124.4106,124.3618,124.4025,6857.0
2017-08-23 14:50:00,153.01,153.03,152.99,153.02,7395.0,124.4106,124.4269,124.3944,124.4188,7395.0
2017-08-23 14:55:00,153.01,153.02,152.94,152.95,5601.0,124.4106,124.4188,124.3537,124.3618,5601.0
2017-08-23 15:00:00,152.96,153.01,152.95,152.96,6185.0,124.37,124.4106,124.3618,124.37,6185.0
2017-08-23 15:05:00,152.96,153.0,152.93,152.96,6755.0,124.37,124.4025,124.3456,124.37,6755.0
2017-08-23 15:10:00,152.96,152.98,152.94,152.97,3200.0,124.37,124.3862,124.3537,124.3781,3200.0
2017-08-23 15:15:00,152.96,153.0,152.96,153.0,6180.0,124.37,124.4025,124.37,124.4025,6180.0
2017-08-23 15:20:00,153.0,153.01,152.88,152.88,13294.0,124.4025,124.4106,124.3049,124.3049,13294.0
2017-08-23 15:25:00,152.88,152.9,152.77,152.78,4056.0,124.3049,124.3212,124.2155,124.2236,4056.0
2017-08-23 15:30:00,152.79,152.79,152.58,152.74,29762.0,124.2317,124.2317,124.061,124.1911,29762.0
2017-08-23 15:35:00,152.74,152.82,152.67,152.75,31138.0,124.1911,124.2561,124.1342,124.1992,31138.0
2017-08-23 15:40:00,152.75,152.77,152.59,152.61,23327.0,124.1992,124.2155,124.0691,124.0854,23327.0
2017-08-23 15:45:00,152.6,152.6,152.29,152.35,41197.0,124.0773,124.0773,123.8252,123.874,41197.0
2017-08-23 15:50:00,152.39,152.47,152.37,152.45,10457.0,123.9065,123.9716,123.8903,123.9553,10457.0
2017-08-23 15:55:00,152.45,152.45,152.3,152.35,29080.0,123.9553,123.9553,123.8333,123.874,29080.0
2017-08-24 09:30:00,152.51,152.73,152.14,152.36,13218.0,124.0041,124.183,123.7032,123.8821,13218.0
2017-08-24 09:35:00,152.42,152.45,152.1,152.21,3104.0,123.9309,123.9553,123.6707,123.7602,3104.0
2017-08-24 09:40:00,152.23,152.34,152.0,152.03,8103.0,123.7764,123.8659,123.5894,123.6138,8103.0
2017-08-24 09:45:00,151.99,152.04,151.79,151.79,9581.0,123.5813,123.6219,123.4187,123.4187,9581.0
2017-08-24 09:50:00,151.79,151.79,151.4,151.48,10648.0,123.4187,123.4187,123.1016,123.1666,10648.0
2017-08-24 09:55:00,151.47,151.64,151.31,151.47,8141.0,123.1585,123.2967,123.0284,123.1585,8141.0
2017-08-24 10:00:00,151.47,151.58,151.37,151.37,28676.0,123.1585,123.2479,123.0772,123.0772,28676.0
2017-08-24 10:05:00,151.41,151.41,151.05,151.09,25986.0,123.1097,123.1097,122.817,122.8495,25986.0
2017-08-24 10:10:00,151.09,151.13,150.89,151.01,28758.0,122.8495,122.882,122.6869,122.7845,28758.0
2017-08-24 10:15:00,151.03,151.72,151.0,151.72,9169.0,122.8007,123.3617,122.7763,123.3617,9169.0
2017-08-24 10:20:00,151.72,151.97,151.72,151.92,8132.0,123.3617,123.565,123.3617,123.5244,8132.0
2017-08-24 10:25:00,151.9,151.91,151.7,151.87,13204.0,123.5081,123.5162,123.3455,123.4837,13204.0
2017-08-24 10:30:00,151.87,152.16,151.77,152.16,10612.0,123.4837,123.7195,123.4024,123.7195,10612.0
2017-08-24 10:35:00,152.25,152.51,151.97,152.18,23814.0,123.7927,124.0041,123.565,123.7358,23814.0
2017-08-24 10:40:00,152.18,152.23,152.05,152.05,5784.0,123.7358,123.7764,123.6301,123.6301,5784.0
2017-08-24 10:45:00,152.05,152.06,151.82,151.9,6726.0,123.6301,123.6382,123.4431,123.5081,6726.0
2017-08-24 10:50:00,151.9,152.05,151.86,152.03,5730.0,123.5081,123.6301,123.4756,123.6138,5730.0
2017-08-24 10:55:00,152.1,152.24,151.99,151.99,8691.0,123.6707,123.7845,123.5813,123.5813,8691.0
2017-08-24 11:00:00,151.99,152.23,151.99,152.23,8581.0,123.5813,123.7764,123.5813,123.7764,8581.0
2017-08-24 11:05:00,152.28,152.39,152.26,152.39,6224.0,123.8171,123.9065,123.8008,123.9065,6224.0
2017-08-24 11:10:00,152.44,152.45,152.24,152.25,10393.0,123.9472,123.9553,123.7845,123.7927,10393.0
2017-08-24 11:15:00,152.19,152.22,152.07,152.22,7549.0,123.7439,123.7683,123.6463,123.7683,7549.0
2017-08-24 11:20:00,152.22,152.29,152.15,152.22,4834.0,123.7683,123.8252,123.7114,123.7683,4834.0
2017-08-24 11:25:00,152.23,152.26,152.05,152.13,14745.0,123.7764,123.8008,123.6301,123.6951,14745.0
2017-08-24 11:30:00,152.14,152.24,152.05,152.06,9710.0,123.7032,123.7845,123.6301,123.6382,9710.0
2017-08-24 11:35:00,152.09,152.23,152.09,152.15,5502.0,123.6626,123.7764,123.6626,123.7114,5502.0
2017-08-24 11:40:00,152.17,152.37,152.12,152.32,15166.0,123.7276,123.8903,123.687,123.8496,15166.0
2017-08-24 11:45:00,152.35,152.51,152.28,152.45,10675.0,123.874,124.0041,123.8171,123.9553,10675.0
2017-08-24 11:50:00,152.45,152.61,152.44,152.6,9464.0,123.9553,124.0854,123.9472,124.0773,9464.0
2017-08-24 11:55:00,152.6,152.61,152.46,152.58,10878.0,124.0773,124.0854,123.9634,124.061,10878.0
2017-08-24 12:00:00,152.59,152.61,152.54,152.58,9072.0,124.0691,124.0854,124.0285,124.061,9072.0
2017-08-24 12:05:00,152.54,152.73,152.54,152.7,15677.0,124.0285,124.183,124.0285,124.1586,15677.0
2017-08-24 12:10:00,152.72,152.77,152.5,152.51,14291.0,124.1748,124.2155,123.996,124.0041,14291.0
2017-08-24 12:15:00,152.46,152.48,152.36,152.48,3044.0,123.9634,123.9797,123.8821,123.9797,3044.0
2017-08-24 12:20:00,152.48,152.49,152.44,152.48,3230.0,123.9797,123.9878,123.9472,123.9797,3230.0
2017-08-24 12:25:00,152.52,152.55,152.5,152.55,3100.0,124.0122,124.0366,123.996,124.0366,3100.0
2017-08-24 12:30:00,152.55,152.61,152.49,152.49,6210.0,124.0366,124.0854,123.9878,123.9878,6210.0
2017-08-24 12:35:00,152.47,152.47,152.33,152.36,9300.0,123.9716,123.9716,123.8577,123.8821,9300.0
2017-08-24 12:40:00,152.34,152.34,152.26,152.33,4512.0,123.8659,123.8659,123.8008,123.8577,4512.0
2017-08-24 12:45:00,152.33,152.33,152.23,152.28,3007.0,123.8577,123.8577,123.7764,123.8171,3007.0
2017-08-24 12:50:00,152.32,152.33,152.28,152.28,4414.0,123.8496,123.8577,123.8171,123.8171,4414.0
2017-08-24 12:55:00,152.29,152.38,152.29,152.38,10439.0,123.8252,123.8984,123.8252,123.8984,10439.0
2017-08-24 13:00:00,152.33,152.38,152.26,152.31,22839.0,123.8577,123.8984,123.8008,123.8415,22839.0
2017-08-24 13:05:00,152.34,152.4,152.34,152.34,2288.0,123.8659,123.9146,123.8659,123.8659,2288.0
2017-08-24 13:10:00,152.34,152.38,152.29,152.32,9784.0,123.8659,123.8984,123.8252,123.8496,9784.0
2017-08-24 13:15:00,152.31,152.43,152.31,152.35,9193.0,123.8415,123.939,123.8415,123.874,9193.0
2017-08-24 13:20:00,152.39,152.39,152.32,152.34,4700.0,123.9065,123.9065,123.8496,123.8659,4700.0
2017-08-24 13:25:00,152.32,152.32,152.19,152.19,5092.0,123.8496,123.8496,123.7439,123.7439,5092.0
2017-08-24 13:30:00,152.16,152.19,152.08,152.09,7875.0,123.7195,123.7439,123.6545,123.6626,7875.0
2017-08-24 13:35:00,152.07,152.13,152.04,152.07,3138.0,123.6463,123.6951,123.6219,123.6463,3138.0
2017-08-24 13:40:00,152.07,152.13,152.03,152.03,3700.0,123.6463,123.6951,123.6138,123.6138,3700.0
2017-08-24 13:45:00,152.08,152.12,152.06,152.08,5618.0,123.6545,123.687,123.6382,123.6545,5618.0
2017-08-24 13:50:00,152.11,152.14,152.06,152.08,4050.0,123.6788,123.7032,123.6382,123.6545,4050.0
2017-08-24 13:55:00,152.07,152.11,152.06,152.07,4447.0,123.6463,123.6788,123.6382,123.6463,4447.0
2017-08-24 14:00:00,152.09,152.14,152.08,152.08,3000.0,123.6626,123.7032,123.6545,123.6545,3000.0
2017-08-24 14:05:00,152.1,152.1,151.99,152.03,5532.0,123.6707,123.6707,123.5813,123.6138,5532.0
2017-08-24 14:10:00,152.01,152.06,151.98,151.99,3336.0,123.5975,123.6382,123.5731,123.5813,3336.0
2017-08-24 14:15:00,151.98,152.04,151.94,152.03,7415.0,123.5731,123.6219,123.5406,123.6138,7415.0
2017-08-24 14:20:00,152.01,152.14,152.01,152.12,5418.0,123.5975,123.7032,123.5975,123.687,5418.0
2017-08-24 14:25:00,152.1,152.13,152.06,152.09,4815.0,123.6707,123.6951,123.6382,123.6626,4815.0
2017-08-24 14:30:00,152.08,152.13,152.04,152.1,4700.0,123.6545,123.6951,123.6219,123.6707,4700.0
2017-08-24 14:35:00,152.1,152.11,152.03,152.03,4500.0,123.6707,123.6788,123.6138,123.6138,4500.0
2017-08-24 14:40:00,152.03,152.07,151.98,152.05,3400.0,123.6138,123.6463,123.5731,123.6301,3400.0
2017-08-24 14:45:00,152.07,152.07,151.99,151.99,3441.0,123.6463,123.6463,123.5813,123.5813,3441.0
2017-08-24 14:50:00,151.93,152.07,151.93,152.06,5951.0,123.5325,123.6463,123.5325,123.6382,5951.0
2017-08-24 14:55:00,152.06,152.17,152.02,152.17,8619.0,123.6382,123.7276,123.6057,123.7276,8619.0
2017-08-24 15:00:00,152.18,152.2,152.08,152.09,6300.0,123.7358,123.752,123.6545,123.6626,6300.0
2017-08-24 15:05:00,152.09,152.09,152.0,152.0,6075.0,123.6626,123.6626,123.5894,123.5894,6075.0
2017-08-24 15:10:00,152.0,152.03,151.98,151.99,6012.0,123.5894,123.6138,123.5731,123.5813,6012.0
2017-08-24 15:15:00,152.01,152.05,151.98,152.05,10244.0,123.5975,123.6301,123.5731,123.6301,10244.0
2017-08-24 15:20:00,152.05,152.17,152.03,152.12,9240.0,123.6301,123.7276,123.6138,123.687,9240.0
2017-08-24 15:25:00,152.12,152.16,151.94,152.01,16740.0,123.687,123.7195,123.5406,123.5975,16740.0
2017-08-24 15:30:00,152.02,152.08,151.89,151.91,15470.0,123.6057,123.6545,123.5,123.5162,15470.0
2017-08-24 15:35:00,151.91,152.02,151.88,151.99,18366.0,123.5162,123.6057,123.4918,123.5813,18366.0
2017-08-24 15:40:00,151.99,152.02,151.86,151.92,14060.0,123.5813,123.6057,123.4756,123.5244,14060.0
2017-08-24 15:45:00,151.93,151.99,151.76,151.76,15913.0,123.5325,123.5813,123.3943,123.3943,15913.0
2017-08-24 15:50:00,151.8,151.87,151.73,151.77,20094.0,123.4268,123.4837,123.3699,123.4024,20094.0
2017-08-24 15:55:00,151.79,151.84,151.71,151.79,51378.0,123.4187,123.4593,123.3536,123.4187,51378.0
2017-08-25 09:30:00,152.31,152.62,152.29,152.38,14558.0,123.8415,124.0935,123.8252,123.8984,14558.0
2017-08-25 09:35:00,152.48,152.52,152.29,152.36,4307.0,123.9797,124.0122,123.8252,123.8821,4307.0
2017-08-25 09:40:00,152.62,152.64,152.35,152.61,4776.0,124.0935,124.1098,123.874,124.0854,4776.0
2017-08-25 09:45:00,152.6,152.74,152.44,152.73,7197.0,124.0773,124.1911,123.9472,124.183,7197.0
2017-08-25 09:50:00,152.73,152.91,152.51,152.86,15062.0,124.183,124.3293,124.0041,124.2887,15062.0
2017-08-25 09:55:00,152.86,152.98,152.71,152.75,10821.0,124.2887,124.3862,124.1667,124.1992,10821.0
2017-08-25 10:00:00,152.87,153.03,152.76,152.82,8343.0,124.2968,124.4269,124.2074,124.2561,8343.0
2017-08-25 10:05:00,152.73,152.83,152.55,152.83,5601.0,124.183,124.2643,124.0366,124.2643,5601.0
2017-08-25 10:10:00,152.83,152.96,152.74,152.74,7438.0,124.2643,124.37,124.1911,124.1911,7438.0
2017-08-25 10:15:00,152.77,152.92,152.68,152.85,4940.0,124.2155,124.3374,124.1423,124.2805,4940.0
2017-08-25 10:20:00,152.85,152.9,152.58,152.58,3829.0,124.2805,124.3212,124.061,124.061,3829.0
2017-08-25 10:25:00,152.6,152.8,152.6,152.72,3100.0,124.0773,124.2399,124.0773,124.1748,3100.0
2017-08-25 10:30:00,152.72,152.81,152.62,152.65,3400.0,124.1748,124.248,124.0935,124.1179,3400.0
2017-08-25 10:35:00,152.64,152.76,152.59,152.72,3500.0,124.1098,124.2074,124.0691,124.1748,3500.0
2017-08-25 10:40:00,152.73,152.79,152.45,152.45,6102.0,124.183,124.2317,123.9553,123.9553,6102.0
2017-08-25 10:45:00,152.51,152.54,152.03,152.03,13719.0,124.0041,124.0285,123.6138,123.6138,13719.0
2017-08-25 10:50:00,152.11,152.19,152.05,152.18,3173.0,123.6788,123.7439,123.6301,123.7358,3173.0
2017-08-25 10:55:00,152.18,152.33,152.17,152.3,3800.0,123.7358,123.8577,123.7276,123.8333,3800.0
2017-08-25 11:00:00,152.29,152.29,151.87,151.88,7015.0,123.8252,123.8252,123.4837,123.4918,7015.0
2017-08-25 11:05:00,151.74,152.14,151.74,152.14,5143.0,123.378,123.7032,123.378,123.7032,5143.0
2017-08-25 11:10:00,152.12,152.16,152.0,152.11,6497.0,123.687,123.7195,123.5894,123.6788,6497.0
2017-08-25 11:15:00,152.05,152.27,151.93,152.19,4334.0,123.6301,123.8089,123.5325,123.7439,4334.0
2017-08-25 11:20:00,152.17,152.29,152.16,152.16,3812.0,123.7276,123.8252,123.7195,123.7195,3812.0
2017-08-25 11:25:00,152.16,152.29,152.09,152.16,5052.0,123.7195,123.8252,123.6626,123.7195,5052.0
2017-08-25 11:30:00,152.16,152.22,152.07,152.07,3870.0,123.7195,123.7683,123.6463,123.6463,3870.0
2017-08-25 11:35:00,152.12,152.21,152.1,152.2,3485.0,123.687,123.7602,123.6707,123.752,3485.0
2017-08-25 11:40:00,152.33,152.34,152.08,152.26,6878.0,123.8577,123.8659,123.6545,123.8008,6878.0
2017-08-25 11:45:00,152.25,152.27,152.05,152.23,5870.0,123.7927,123.8089,123.6301,123.7764,5870.0
2017-08-25 11:50:00,152.23,152.27,151.88,151.97,10847.0,123.7764,123.8089,123.4918,123.565,10847.0
2017-08-25 11:55:00,152.04,152.05,151.82,151.99,9900.0,123.6219,123.6301,123.4431,123.5813,9900.0
2017-08-25 12:00:00,151.97,152.14,151.95,152.14,5079.0,123.565,123.7032,123.5488,123.7032,5079.0
2017-08-25 12:05:00,152.14,152.14,152.01,152.06,4040.0,123.7032,123.7032,123.5975,123.6382,4040.0
2017-08-25 12:10:00,152.12,152.29,152.12,152.29,5100.0,123.687,123.8252,123.687,123.8252,5100.0
2017-08-25 12:15:00,152.24,152.28,152.11,152.18,5805.0,123.7845,123.8171,123.6788,123.7358,5805.0
2017-08-25 12:20:00,152.2,152.27,152.2,152.21,4100.0,123.752,123.8089,123.752,123.7602,4100.0
2017-08-25 12:25:00,152.23,152.3,152.11,152.15,21063.0,123.7764,123.8333,123.6788,123.7114,21063.0
2017-08-25 12:30:00,152.19,152.2,152.14,152.19,3900.0,123.7439,123.752,123.7032,123.7439,3900.0
2017-08-25 12:35:00,152.23,152.32,152.19,152.27,4456.0,123.7764,123.8496,123.7439,123.8089,4456.0
2017-08-25 12:40:00,152.27,152.27,152.19,152.21,6052.0,123.8089,123.8089,123.7439,123.7602,6052.0
2017-08-25 12:45:00,152.21,152.22,152.11,152.12,7969.0,123.7602,123.7683,123.6788,123.687,7969.0
2017-08-25 12:50:00,152.12,152.16,152.06,152.07,10332.0,123.687,123.7195,123.6382,123.6463,10332.0
2017-08-25 12:55:00,152.09,152.14,152.01,152.12,8512.0,123.6626,123.7032,123.5975,123.687,8512.0
2017-08-25 13:00:00,152.13,152.27,152.12,152.27,6065.0,123.6951,123.8089,123.687,123.8089,6065.0
2017-08-25 13:05:00,152.27,152.34,152.24,152.26,6052.0,123.8089,123.8659,123.7845,123.8008,6052.0
2017-08-25 13:10:00,152.27,152.3,152.18,152.28,4246.0,123.8089,123.8333,123.7358,123.8171,4246.0
2017-08-25 13:15:00,152.28,152.29,152.22,152.28,4166.0,123.8171,123.8252,123.7683,123.8171,4166.0
2017-08-25 13:20:00,152.27,152.31,152.25,152.29,5511.0,123.8089,123.8415,123.7927,123.8252,5511.0
2017-08-25 13:25:00,152.29,152.29,152.26,152.26,4300.0,123.8252,123.8252,123.8008,123.8008,4300.0
2017-08-25 13:30:00,152.28,152.28,152.16,152.26,7468.0,123.8171,123.8171,123.7195,123.8008,7468.0
2017-08-25 13:35:00,152.21,152.22,152.08,152.17,6589.0,123.7602,123.7683,123.6545,123.7276,6589.0
2017-08-25 13:40:00,152.14,152.22,152.14,152.17,6548.0,123.7032,123.7683,123.7032,123.7276,6548.0
2017-08-25 13:45:00,152.15,152.23,152.15,152.2,3200.0,123.7114,123.7764,123.7114,123.752,3200.0
2017-08-25 13:50:00,152.2,152.26,152.2,152.24,4449.0,123.752,123.8008,123.752,123.7845,4449.0
2017-08-25 13:55:00,152.24,152.27,152.17,152.18,5849.0,123.7845,123.8089,123.7276,123.7358,5849.0
2017-08-25 14:00:00,152.23,152.23,152.13,152.13,8314.0,123.7764,123.7764,123.6951,123.6951,8314.0
2017-08-25 14:05:00,152.09,152.2,152.09,152.19,6019.0,123.6626,123.752,123.6626,123.7439,6019.0
2017-08-25 14:10:00,152.19,152.2,152.1,152.17,9601.0,123.7439,123.752,123.6707,123.7276,9601.0
2017-08-25 14:15:00,152.17,152.24,152.15,152.22,7401.0,123.7276,123.7845,123.7114,123.7683,7401.0
2017-08-25 14:20:00,152.23,152.24,152.19,152.23,6300.0,123.7764,123.7845,123.7439,123.7764,6300.0
2017-08-25 14:25:00,152.22,152.25,152.15,152.21,6660.0,123.7683,123.7927,123.7114,123.7602,6660.0
2017-08-25 14:30:00,152.22,152.25,152.22,152.22,5535.0,123.7683,123.7927,123.7683,123.7683,5535.0
2017-08-25 14:35:00,152.24,152.47,152.24,152.47,5676.0,123.7845,123.9716,123.7845,123.9716,5676.0
2017-08-25 14:40:00,152.47,152.47,152.38,152.39,5165.0,123.9716,123.9716,123.8984,123.9065,5165.0
2017-08-25 14:45:00,152.4,152.4,152.27,152.27,3918.0,123.9146,123.9146,123.8089,123.8089,3918.0
2017-08-25 14:50:00,152.3,152.41,152.3,152.41,5200.0,123.8333,123.9228,123.8333,123.9228,5200.0
2017-08-25 14:55:00,152.37,152.39,152.36,152.39,1966.0,123.8903,123.9065,123.8821,123.9065,1966.0
2017-08-25 15:00:00,152.4,152.4,152.27,152.34,5838.0,123.9146,123.9146,123.8089,123.8659,5838.0
2017-08-25 15:05:00,152.35,152.4,152.28,152.33,6295.0,123.874,123.9146,123.8171,123.8577,6295.0
2017-08-25 15:10:00,152.31,152.41,152.3,152.3,22272.0,123.8415,123.9228,123.8333,123.8333,22272.0
2017-08-25 15:15:00,152.3,152.4,152.3,152.37,8027.0,123.8333,123.9146,123.8333,123.8903,8027.0
2017-08-25 15:20:00,152.39,152.4,152.3,152.31,10967.0,123.9065,123.9146,123.8333,123.8415,10967.0
2017-08-25 15:25:00,152.31,152.46,152.31,152.46,24346.0,123.8415,123.9634,123.8415,123.9634,24346.0
2017-08-25 15:30:00,152.44,152.44,152.38,152.41,5543.0,123.9472,123.9472,123.8984,123.9228,5543.0
2017-08-25 15:35:00,152.41,152.41,152.32,152.37,24869.0,123.9228,123.9228,123.8496,123.8903,24869.0
2017-08-25 15:40:00,152.38,152.38,152.3,152.3,19792.0,123.8984,123.8984,123.8333,123.8333,19792.0
2017-08-25 15:45:00,152.27,152.28,152.13,152.19,11561.0,123.8089,123.8171,123.6951,123.7439,11561.0
2017-08-25 15:50:00,152.19,152.29,152.17,152.26,12483.0,123.7439,123.8252,123.7276,123.8008,12483.0
2017-08-25 15:55:00,152.25,152.25,152.04,152.09,29753.0,123.7927,123.7927,123.6219,123.6626,29753.0
2017-08-28 09:30:00,152.91,153.11,152.87,152.88,13641.0,124.3293,124.4919,124.2968,124.3049,13641.0
2017-08-28 09:35:00,152.83,152.97,152.83,152.92,5182.0,124.2643,124.3781,124.2643,124.3374,5182.0
2017-08-28 09:40:00,152.99,153.03,152.79,153.03,21460.0,124.3944,124.4269,124.2317,124.4269,21460.0
2017-08-28 09:45:00,152.99,153.09,152.93,152.98,13029.0,124.3944,124.4757,124.3456,124.3862,13029.0
2017-08-28 09:50:00,152.99,153.01,152.83,152.87,6700.0,124.3944,124.4106,124.2643,124.2968,6700.0
2017-08-28 09:55:00,152.9,153.0,152.9,153.0,3251.0,124.3212,124.4025,124.3212,124.4025,3251.0
2017-08-28 10:00:00,153.01,153.05,152.88,152.99,4013.0,124.4106,124.4432,124.3049,124.3944,4013.0
2017-08-28 10:05:00,153.0,153.02,152.89,152.94,15102.0,124.4025,124.4188,124.3131,124.3537,15102.0
2017-08-28 10:10:00,152.97,153.1,152.88,152.88,6109.0,124.3781,124.4838,124.3049,124.3049,6109.0
2017-08-28 10:15:00,152.88,152.97,152.81,152.92,3700.0,124.3049,124.3781,124.248,124.3374,3700.0
2017-08-28 10:20:00,152.92,153.0,152.9,153.0,5651.0,124.3374,124.4025,124.3212,124.4025,5651.0
2017-08-28 10:25:00,153.0,153.0,152.76,152.85,32254.0,124.4025,124.4025,124.2074,124.2805,32254.0
2017-08-28 10:30:00,152.88,152.91,152.82,152.91,3700.0,124.3049,124.3293,124.2561,124.3293,3700.0
2017-08-28 10:35:00,152.91,152.92,152.87,152.91,2500.0,124.3293,124.3374,124.2968,124.3293,2500.0
2017-08-28 10:40:00,152.88,152.89,152.65,152.73,3465.0,124.3049,124.3131,124.1179,124.183,3465.0
2017-08-28 10:45:00,152.76,152.88,152.72,152.88,2700.0,124.2074,124.3049,124.1748,124.3049,2700.0
2017-08-28 10:50:00,152.92,152.97,152.82,152.83,4410.0,124.3374,124.3781,124.2561,124.2643,4410.0
2017-08-28 10:55:00,152.85,152.94,152.81,152.93,4500.0,124.2805,124.3537,124.248,124.3456,4500.0
2017-08-28 11:00:00,152.94,153.01,152.93,152.98,4672.0,124.3537,124.4106,124.3456,124.3862,4672.0
2017-08-28 11:05:00,153.0,153.02,152.95,152.98,4589.0,124.4025,124.4188,124.3618,124.3862,4589.0
2017-08-28 11:10:00,152.95,153.05,152.93,153.0,5713.0,124.3618,124.4432,124.3456,124.4025,5713.0
2017-08-28 11:15:00,152.99,153.05,152.99,153.02,2100.0,124.3944,124.4432,124.3944,124.4188,2100.0
2017-08-28 11:20:00,153.03,153.08,152.9,152.93,5882.0,124.4269,124.4675,124.3212,124.3456,5882.0
2017-08-28 11:25:00,152.94,153.02,152.94,153.0,6483.0,124.3537,124.4188,124.3537,124.4025,6483.0
2017-08-28 11:30:00,153.02,153.05,152.98,153.04,3420.0,124.4188,124.4432,124.3862,124.435,3420.0
2017-08-28 11:35:00,153.0,153.0,152.8,152.8,2226.0,124.4025,124.4025,124.2399,124.2399,2226.0
2017-08-28 11:40:00,152.82,152.86,152.78,152.81,2330.0,124.2561,124.2887,124.2236,124.248,2330.0
2017-08-28 11:45:00,152.81,152.86,152.81,152.82,1700.0,124.248,124.2887,124.248,124.2561,1700.0
2017-08-28 11:50:00,152.82,153.01,152.82,152.99,3138.0,124.2561,124.4106,124.2561,124.3944,3138.0
2017-08-28 11:55:00,152.99,153.0,152.9,152.94,6121.0,124.3944,124.4025,124.3212,124.3537,6121.0
2017-08-28 12:00:00,152.9,152.95,152.9,152.95,1600.0,124.3212,124.3618,124.3212,124.3618,1600.0
2017-08-28 12:05:00,152.95,152.99,152.95,152.98,2100.0,124.3618,124.3944,124.3618,124.3862,2100.0
2017-08-28 12:10:00,152.98,153.03,152.97,152.99,2200.0,124.3862,124.4269,124.3781,124.3944,2200.0
2017-08-28 12:15:00,152.95,152.96,152.85,152.94,3983.0,124.3618,124.37,124.2805,124.3537,3983.0
2017-08-28 12:20:00,152.94,152.96,152.76,152.76,2944.0,124.3537,124.37,124.2074,124.2074,2944.0
2017-08-28 12:25:00,152.76,152.83,152.76,152.81,2100.0,124.2074,124.2643,124.2074,124.248,2100.0
2017-08-28 12:30:00,152.81,152.89,152.77,152.89,3100.0,124.248,124.3131,124.2155,124.3131,3100.0
2017-08-28 12:35:00,152.9,152.91,152.86,152.87,1721.0,124.3212,124.3293,124.2887,124.2968,1721.0
2017-08-28 12:40:00,152.86,152.95,152.86,152.94,4924.0,124.2887,124.3618,124.2887,124.3537,4924.0
2017-08-28 12:45:00,152.93,152.96,152.88,152.9,2600.0,124.3456,124.37,124.3049,124.3212,2600.0
2017-08-28 12:50:00,152.88,152.9,152.75,152.82,2812.0,124.3049,124.3212,124.1992,124.2561,2812.0
2017-08-28 12:55:00,152.84,152.84,152.75,152.77,6268.0,124.2724,124.2724,124.1992,124.2155,6268.0
2017-08-28 13:00:00,152.75,152.76,152.69,152.7,3253.0,124.1992,124.2074,124.1504,124.1586,3253.0
2017-08-28 13:05:00,152.72,152.82,152.7,152.82,5154.0,124.1748,124.2561,124.1586,124.2561,5154.0
2017-08-28 13:10:00,152.81,152.84,152.79,152.84,1700.0,124.248,124.2724,124.2317,124.2724,1700.0
2017-08-28 13:15:00,152.86,152.87,152.83,152.87,1085.0,124.2887,124.2968,124.2643,124.2968,1085.0
2017-08-28 13:20:00,152.87,152.87,152.77,152.77,4800.0,124.2968,124.2968,124.2155,124.2155,4800.0
2017-08-28 13:25:00,152.79,152.83,152.79,152.82,2011.0,124.2317,124.2643,124.2317,124.2561,2011.0
2017-08-28 13:30:00,152.84,152.89,152.82,152.86,6060.0,124.2724,124.3131,124.2561,124.2887,6060.0
2017-08-28 13:35:00,152.88,152.88,152.83,152.83,1700.0,124.3049,124.3049,124.2643,124.2643,1700.0
2017-08-28 13:40:00,152.81,152.87,152.8,152.87,2550.0,124.248,124.2968,124.2399,124.2968,2550.0
2017-08-28 13:45:00,152.86,152.86,152.82,152.84,2300.0,124.2887,124.2887,124.2561,124.2724,2300.0
2017-08-28 13:50:00,152.83,152.88,152.83,152.88,1200.0,124.2643,124.3049,124.2643,124.3049,1200.0
2017-08-28 13:55:00,152.88,152.88,152.79,152.87,11775.0,124.3049,124.3049,124.2317,124.2968,11775.0
2017-08-28 14:00:00,152.84,152.84,152.79,152.79,3036.0,124.2724,124.2724,124.2317,124.2317,3036.0
2017-08-28 14:05:00,152.81,152.81,152.62,152.62,2139.0,124.248,124.248,124.0935,124.0935,2139.0
2017-08-28 14:10:00,152.67,152.68,152.64,152.66,4643.0,124.1342,124.1423,124.1098,124.126,4643.0
2017-08-28 14:15:00,152.63,152.63,152.56,152.57,2800.0,124.1017,124.1017,124.0447,124.0529,2800.0
2017-08-28 14:20:00,152.58,152.65,152.52,152.62,3607.0,124.061,124.1179,124.0122,124.0935,3607.0
2017-08-28 14:25:00,152.62,152.63,152.57,152.61,2530.0,124.0935,124.1017,124.0529,124.0854,2530.0
2017-08-28 14:30:00,152.59,152.69,152.58,152.68,4170.0,124.0691,124.1504,124.061,124.1423,4170.0
2017-08-28 14:35:00,152.66,152.66,152.61,152.63,930.0,124.126,124.126,124.0854,124.1017,930.0
2017-08-28 14:40:00,152.63,152.69,152.63,152.68,4220.0,124.1017,124.1504,124.1017,124.1423,4220.0
2017-08-28 14:45:00,152.68,152.76,152.68,152.76,2508.0,124.1423,124.2074,124.1423,124.2074,2508.0
2017-08-28 14:50:00,152.76,152.8,152.73,152.76,5382.0,124.2074,124.2399,124.183,124.2074,5382.0
2017-08-28 14:55:00,152.79,152.81,152.78,152.8,2325.0,124.2317,124.248,124.2236,124.2399,2325.0
2017-08-28 15:00:00,152.83,152.87,152.83,152.86,2817.0,124.2643,124.2968,124.2643,124.2887,2817.0
2017-08-28 15:05:00,152.85,152.86,152.81,152.81,2028.0,124.2805,124.2887,124.248,124.248,2028.0
2017-08-28 15:10:00,152.84,152.85,152.79,152.79,5202.0,124.2724,124.2805,124.2317,124.2317,5202.0
2017-08-28 15:15:00,152.79,152.82,152.76,152.79,10220.0,124.2317,124.2561,124.2074,124.2317,10220.0
2017-08-28 15:20:00,152.78,152.79,152.72,152.79,5377.0,124.2236,124.2317,124.1748,124.2317,5377.0
2017-08-28 15:25:00,152.8,152.82,152.78,152.78,10632.0,124.2399,124.2561,124.2236,124.2236,10632.0
2017-08-28 15:30:00,152.77,152.77,152.66,152.67,7834.0,124.2155,124.2155,124.126,124.1342,7834.0
2017-08-28 15:35:00,152.67,152.67,152.55,152.56,12350.0,124.1342,124.1342,124.0366,124.0447,12350.0
2017-08-28 15:40:00,152.56,152.63,152.55,152.62,15331.0,124.0447,124.1017,124.0366,124.0935,15331.0
2017-08-28 15:45:00,152.64,152.67,152.51,152.52,18513.0,124.1098,124.1342,124.0041,124.0122,18513.0
2017-08-28 15:50:00,152.53,152.63,152.53,152.57,10786.0,124.0203,124.1017,124.0203,124.0529,10786.0
2017-08-28 15:55:00,152.57,152.74,152.57,152.7,28910.0,124.0529,124.1911,124.0529,124.1586,28910.0
2017-08-29 09:30:00,152.0,152.4,152.0,152.4,20134.0,123.5894,123.9146,123.5894,123.9146,20134.0
2017-08-29 09:35:00,152.4,152.48,152.19,152.38,5478.0,123.9146,123.9797,123.7439,123.8984,5478.0
2017-08-29 09:40:00,152.4,152.63,152.24,152.49,6400.0,123.9146,124.1017,123.7845,123.9878,6400.0
2017-08-29 09:45:00,152.48,152.71,152.44,152.6,7402.0,123.9797,124.1667,123.9472,124.0773,7402.0
2017-08-29 09:50:00,152.58,152.58,152.4,152.48,3328.0,124.061,124.061,123.9146,123.9797,3328.0
2017-08-29 09:55:00,152.46,152.73,152.44,152.72,10364.0,123.9634,124.183,123.9472,124.1748,10364.0
2017-08-29 10:00:00,152.76,152.9,152.57,152.83,16624.0,124.2074,124.3212,124.0529,124.2643,16624.0
2017-08-29 10:05:00,152.84,152.84,152.64,152.64,4028.0,124.2724,124.2724,124.1098,124.1098,4028.0
2017-08-29 10:10:00,152.54,152.56,152.29,152.47,5460.0,124.0285,124.0447,123.8252,123.9716,5460.0
2017-08-29 10:15:00,152.47,152.7,152.41,152.53,4609.0,123.9716,124.1586,123.9228,124.0203,4609.0
2017-08-29 10:20:00,152.55,152.88,152.54,152.88,5380.0,124.0366,124.3049,124.0285,124.3049,5380.0
2017-08-29 10:25:00,152.86,153.16,152.83,152.99,11304.0,124.2887,124.5326,124.2643,124.3944,11304.0
2017-08-29 10:30:00,152.97,153.13,152.94,153.01,9601.0,124.3781,124.5082,124.3537,124.4106,9601.0
2017-08-29 10:35:00,153.02,153.13,152.98,153.1,8758.0,124.4188,124.5082,124.3862,124.4838,8758.0
2017-08-29 10:40:00,153.1,153.92,153.1,153.82,48384.0,124.4838,125.1505,124.4838,125.0692,48384.0
2017-08-29 10:45:00,153.81,154.14,153.8,154.04,26775.0,125.0611,125.3294,125.053,125.2481,26775.0
2017-08-29 10:50:00,154.06,154.06,153.89,153.94,11686.0,125.2644,125.2644,125.1261,125.1668,11686.0
2017-08-29 10:55:00,153.98,154.04,153.92,153.98,10397.0,125.1993,125.2481,125.1505,125.1993,10397.0
2017-08-29 11:00:00,154.04,154.04,153.86,153.93,6983.0,125.2481,125.2481,125.1018,125.1587,6983.0
2017-08-29 11:05:00,153.93,154.03,153.91,154.02,11350.0,125.1587,125.24,125.1424,125.2318,11350.0
2017-08-29 11:10:00,154.0,154.11,154.0,154.11,7378.0,125.2156,125.305,125.2156,125.305,7378.0
2017-08-29 11:15:00,154.11,154.21,154.06,154.11,23456.0,125.305,125.3863,125.2644,125.305,23456.0
2017-08-29 11:20:00,154.11,154.18,154.1,154.14,8327.0,125.305,125.3619,125.2969,125.3294,8327.0
2017-08-29 11:25:00,154.15,154.33,154.15,154.32,9176.0,125.3375,125.4839,125.3375,125.4758,9176.0
2017-08-29 11:30:00,154.33,154.44,154.33,154.44,23426.0,125.4839,125.5733,125.4839,125.5733,23426.0
2017-08-29 11:35:00,154.46,154.48,154.37,154.45,14668.0,125.5896,125.6059,125.5164,125.5815,14668.0
2017-08-29 11:40:00,154.44,154.52,154.36,154.43,13195.0,125.5733,125.6384,125.5083,125.5652,13195.0
2017-08-29 11:45:00,154.45,154.6,154.4,154.4,11749.0,125.5815,125.7034,125.5408,125.5408,11749.0
2017-08-29 11:50:00,154.39,154.44,154.33,154.42,6381.0,125.5327,125.5733,125.4839,125.5571,6381.0
2017-08-29 11:55:00,154.45,154.49,154.27,154.29,11429.0,125.5815,125.614,125.4351,125.4514,11429.0
2017-08-29 12:00:00,154.3,154.33,154.26,154.26,7447.0,125.4595,125.4839,125.427,125.427,7447.0
2017-08-29 12:05:00,154.28,154.3,154.23,154.3,3705.0,125.4432,125.4595,125.4026,125.4595,3705.0
2017-08-29 12:10:00,154.3,154.38,154.29,154.37,4536.0,125.4595,125.5246,125.4514,125.5164,4536.0
2017-08-29 12:15:00,154.38,154.47,154.38,154.45,4506.0,125.5246,125.5977,125.5246,125.5815,4506.0
2017-08-29 12:20:00,154.43,154.46,154.41,154.43,6193.0,125.5652,125.5896,125.549,125.5652,6193.0
2017-08-29 12:25:00,154.44,154.49,154.39,154.41,11479.0,125.5733,125.614,125.5327,125.549,11479.0
2017-08-29 12:30:00,154.4,154.46,154.37,154.46,8042.0,125.5408,125.5896,125.5164,125.5896,8042.0
2017-08-29 12:35:00,154.45,154.46,154.39,154.43,5714.0,125.5815,125.5896,125.5327,125.5652,5714.0
2017-08-29 12:40:00,154.41,154.46,154.4,154.46,2758.0,125.549,125.5896,125.5408,125.5896,2758.0
2017-08-29 12:45:00,154.45,154.56,154.44,154.49,9582.0,125.5815,125.6709,125.5733,125.614,9582.0
2017-08-29 12:50:00,154.53,154.58,154.5,154.57,10344.0,125.6465,125.6872,125.6221,125.679,10344.0
2017-08-29 12:55:00,154.56,154.62,154.55,154.61,8175.0,125.6709,125.7197,125.6628,125.7116,8175.0
2017-08-29 13:00:00,154.62,154.65,154.59,154.62,7093.0,125.7197,125.7441,125.6953,125.7197,7093.0
2017-08-29 13:05:00,154.61,154.63,154.58,154.59,5600.0,125.7116,125.7278,125.6872,125.6953,5600.0
2017-08-29 13:10:00,154.6,154.61,154.52,154.54,15223.0,125.7034,125.7116,125.6384,125.6547,15223.0
2017-08-29 13:15:00,154.55,154.59,154.44,154.58,25201.0,125.6628,125.6953,125.5733,125.6872,25201.0
2017-08-29 13:20:00,154.58,154.68,154.55,154.62,9639.0,125.6872,125.7685,125.6628,125.7197,9639.0
2017-08-29 13:25:00,154.65,154.68,154.6,154.66,18961.0,125.7441,125.7685,125.7034,125.7522,18961.0
2017-08-29 13:30:00,154.67,154.7,154.64,154.68,11519.0,125.7604,125.7847,125.736,125.7685,11519.0
2017-08-29 13:35:00,154.67,154.73,154.67,154.73,4000.0,125.7604,125.8091,125.7604,125.8091,4000.0
2017-08-29 13:40:00,154.73,154.85,154.71,154.77,19534.0,125.8091,125.9067,125.7929,125.8417,19534.0
2017-08-29 13:45:00,154.79,154.79,154.73,154.74,13781.0,125.8579,125.8579,125.8091,125.8173,13781.0
2017-08-29 13:50:00,154.75,154.92,154.72,154.91,37756.0,125.8254,125.9636,125.801,125.9555,37756.0
2017-08-29 13:55:00,154.9,154.9,154.79,154.84,15692.0,125.9474,125.9474,125.8579,125.8986,15692.0
2017-08-29 14:00:00,154.84,154.85,154.79,154.85,13790.0,125.8986,125.9067,125.8579,125.9067,13790.0
2017-08-29 14:05:00,154.84,154.85,154.81,154.82,13975.0,125.8986,125.9067,125.8742,125.8823,13975.0
2017-08-29 14:10:00,154.84,154.84,154.78,154.8,11541.0,125.8986,125.8986,125.8498,125.8661,11541.0
2017-08-29 14:15:00,154.82,154.9,154.8,154.89,12221.0,125.8823,125.9474,125.8661,125.9392,12221.0
2017-08-29 14:20:00,154.9,154.97,154.89,154.95,15814.0,125.9474,126.0043,125.9392,125.988,15814.0
2017-08-29 14:25:00,154.96,154.96,154.67,154.68,17378.0,125.9961,125.9961,125.7604,125.7685,17378.0
2017-08-29 14:30:00,154.68,154.76,154.67,154.75,8959.0,125.7685,125.8335,125.7604,125.8254,8959.0
2017-08-29 14:35:00,154.74,154.85,154.71,154.82,6945.0,125.8173,125.9067,125.7929,125.8823,6945.0
2017-08-29 14:40:00,154.82,154.91,154.82,154.89,8403.0,125.8823,125.9555,125.8823,125.9392,8403.0
2017-08-29 14:45:00,154.92,154.92,154.85,154.89,9698.0,125.9636,125.9636,125.9067,125.9392,9698.0
2017-08-29 14:50:00,154.9,154.9,154.85,154.85,7200.0,125.9474,125.9474,125.9067,125.9067,7200.0
2017-08-29 14:55:00,154.86,154.9,154.84,154.9,12821.0,125.9148,125.9474,125.8986,125.9474,12821.0
2017-08-29 15:00:00,154.9,154.91,154.84,154.89,28451.0,125.9474,125.9555,125.8986,125.9392,28451.0
2017-08-29 15:05:00,154.9,154.92,154.86,154.9,39567.0,125.9474,125.9636,125.9148,125.9474,39567.0
2017-08-29 15:10:00,154.91,154.91,154.84,154.88,9164.0,125.9555,125.9555,125.8986,125.9311,9164.0
2017-08-29 15:15:00,154.9,155.03,154.85,154.9,15741.0,125.9474,126.0531,125.9067,125.9474,15741.0
2017-08-29 15:20:00,154.89,154.99,154.89,154.96,21350.0,125.9392,126.0205,125.9392,125.9961,21350.0
2017-08-29 15:25:00,154.95,154.98,154.87,154.9,15750.0,125.988,126.0124,125.923,125.9474,15750.0
2017-08-29 15:30:00,154.9,154.98,154.88,154.94,21315.0,125.9474,126.0124,125.9311,125.9799,21315.0
2017-08-29 15:35:00,154.94,154.94,154.78,154.84,30983.0,125.9799,125.9799,125.8498,125.8986,30983.0
2017-08-29 15:40:00,154.84,154.85,154.77,154.78,25344.0,125.8986,125.9067,125.8417,125.8498,25344.0
2017-08-29 15:45:00,154.78,154.8,154.76,154.77,37143.0,125.8498,125.8661,125.8335,125.8417,37143.0
2017-08-29 15:50:00,154.75,154.82,154.71,154.78,53268.0,125.8254,125.8823,125.7929,125.8498,53268.0
2017-08-29 15:55:00,154.78,154.93,154.76,154.83,110464.0,125.8498,125.9718,125.8335,125.8904,110464.0
2017-08-30 09:30:00,155.0,155.21,154.48,155.21,16216.0,126.0287,126.1994,125.6059,126.1994,16216.0
2017-08-30 09:35:00,155.09,155.24,154.85,155.22,14252.0,126.1019,126.2238,125.9067,126.2076,14252.0
2017-08-30 09:40:00,155.23,155.65,155.11,155.65,21359.0,126.2157,126.5572,126.1181,126.5572,21359.0
2017-08-30 09:45:00,155.55,155.66,155.36,155.48,14077.0,126.4759,126.5653,126.3214,126.419,14077.0
2017-08-30 09:50:00,155.4,155.9,155.34,155.88,13503.0,126.3539,126.7605,126.3051,126.7442,13503.0
2017-08-30 09:55:00,155.88,155.88,155.57,155.68,13199.0,126.7442,126.7442,126.4921,126.5816,13199.0
2017-08-30 10:00:00,155.67,155.75,155.43,155.47,7682.0,126.5734,126.6385,126.3783,126.4108,7682.0
2017-08-30 10:05:00,155.5,155.89,155.5,155.83,7321.0,126.4352,126.7523,126.4352,126.7035,7321.0
2017-08-30 10:10:00,155.85,156.0,155.78,155.8,23339.0,126.7198,126.8418,126.6629,126.6791,23339.0
2017-08-30 10:15:00,155.85,156.01,155.83,155.93,8041.0,126.7198,126.8499,126.7035,126.7848,8041.0
2017-08-30 10:20:00,155.92,155.94,155.79,155.9,10800.0,126.7767,126.793,126.671,126.7605,10800.0
2017-08-30 10:25:00,155.88,155.98,155.83,155.98,2201.0,126.7442,126.8255,126.7035,126.8255,2201.0
2017-08-30 10:30:00,155.98,156.16,155.96,155.96,8900.0,126.8255,126.9719,126.8092,126.8092,8900.0
2017-08-30 10:35:00,155.92,156.04,155.79,155.81,2844.0,126.7767,126.8743,126.671,126.6873,2844.0
2017-08-30 10:40:00,155.87,156.05,155.8,156.05,6519.0,126.7361,126.8824,126.6791,126.8824,6519.0
2017-08-30 10:45:00,155.98,156.25,155.98,156.2,7770.0,126.8255,127.045,126.8255,127.0044,7770.0
2017-08-30 10:50:00,156.22,156.4,156.21,156.4,22469.0,127.0206,127.167,127.0125,127.167,22469.0
2017-08-30 10:55:00,156.4,156.43,156.3,156.37,4459.0,127.167,127.1914,127.0857,127.1426,4459.0
2017-08-30 11:00:00,156.37,156.4,156.21,156.36,14329.0,127.1426,127.167,127.0125,127.1345,14329.0
2017-08-30 11:05:00,156.36,156.64,156.34,156.56,12094.0,127.1345,127.3621,127.1182,127.2971,12094.0
2017-08-30 11:10:00,156.51,156.67,156.5,156.56,15840.0,127.2564,127.3865,127.2483,127.2971,15840.0
2017-08-30 11:15:00,156.53,156.58,156.28,156.31,9779.0,127.2727,127.3134,127.0694,127.0938,9779.0
2017-08-30 11:20:00,156.32,156.39,156.16,156.38,9831.0,127.1019,127.1589,126.9719,127.1507,9831.0
2017-08-30 11:25:00,156.35,156.55,156.35,156.5,5575.0,127.1263,127.289,127.1263,127.2483,5575.0
2017-08-30 11:30:00,156.5,156.51,156.17,156.21,6805.0,127.2483,127.2564,126.98,127.0125,6805.0
2017-08-30 11:35:00,156.21,156.26,156.08,156.2,6180.0,127.0125,127.0532,126.9068,127.0044,6180.0
2017-08-30 11:40:00,156.22,156.25,156.11,156.18,5271.0,127.0206,127.045,126.9312,126.9881,5271.0
2017-08-30 11:45:00,156.17,156.21,156.14,156.15,4403.0,126.98,127.0125,126.9556,126.9637,4403.0
2017-08-30 11:50:00,156.11,156.12,156.01,156.05,7339.0,126.9312,126.9393,126.8499,126.8824,7339.0
2017-08-30 11:55:00,156.02,156.05,155.91,156.04,11893.0,126.858,126.8824,126.7686,126.8743,11893.0
2017-08-30 12:00:00,156.03,156.04,155.97,156.0,7189.0,126.8662,126.8743,126.8174,126.8418,7189.0
2017-08-30 12:05:00,155.99,156.01,155.94,155.94,3717.0,126.8336,126.8499,126.793,126.793,3717.0
2017-08-30 12:10:00,155.94,156.25,155.93,156.25,5265.0,126.793,127.045,126.7848,127.045,5265.0
2017-08-30 12:15:00,156.26,156.35,156.24,156.35,20192.0,127.0532,127.1263,127.0369,127.1263,20192.0
2017-08-30 12:20:00,156.32,156.32,156.24,156.24,2700.0,127.1019,127.1019,127.0369,127.0369,2700.0
2017-08-30 12:25:00,156.26,156.52,156.26,156.46,16039.0,127.0532,127.2646,127.0532,127.2158,16039.0
2017-08-30 12:30:00,156.45,156.54,156.39,156.54,9163.0,127.2077,127.2808,127.1589,127.2808,9163.0
2017-08-30 12:35:00,156.51,156.61,156.43,156.58,10016.0,127.2564,127.3377,127.1914,127.3134,10016.0
2017-08-30 12:40:00,156.59,156.66,156.55,156.61,10680.0,127.3215,127.3784,127.289,127.3377,10680.0
2017-08-30 12:45:00,156.63,156.79,156.58,156.73,11638.0,127.354,127.4841,127.3134,127.4353,11638.0
2017-08-30 12:50:00,156.71,156.77,156.71,156.75,6646.0,127.4191,127.4678,127.4191,127.4516,6646.0
2017-08-30 12:55:00,156.71,156.95,156.7,156.95,23223.0,127.4191,127.6142,127.4109,127.6142,23223.0
2017-08-30 13:00:00,156.94,157.05,156.92,156.97,19969.0,127.6061,127.6955,127.5898,127.6305,19969.0
2017-08-30 13:05:00,156.98,156.98,156.89,156.92,8879.0,127.6386,127.6386,127.5654,127.5898,8879.0
2017-08-30 13:10:00,156.91,157.09,156.89,157.04,13411.0,127.5817,127.728,127.5654,127.6874,13411.0
2017-08-30 13:15:00,157.01,157.04,156.86,156.86,9488.0,127.663,127.6874,127.541,127.541,9488.0
2017-08-30 13:20:00,156.88,156.88,156.76,156.84,8694.0,127.5573,127.5573,127.4597,127.5248,8694.0
2017-08-30 13:25:00,156.84,157.12,156.82,157.11,11725.0,127.5248,127.7524,127.5085,127.7443,11725.0
2017-08-30 13:30:00,157.13,157.13,157.05,157.09,8461.0,127.7606,127.7606,127.6955,127.728,8461.0
2017-08-30 13:35:00,157.09,157.13,157.05,157.11,7261.0,127.728,127.7606,127.6955,127.7443,7261.0
2017-08-30 13:40:00,157.1,157.16,157.09,157.16,10125.0,127.7362,127.7849,127.728,127.7849,10125.0
2017-08-30 13:45:00,157.17,157.24,157.15,157.15,7903.0,127.7931,127.85,127.7768,127.7768,7903.0
2017-08-30 13:50:00,157.14,157.2,157.12,157.18,6987.0,127.7687,127.8175,127.7524,127.8012,6987.0
2017-08-30 13:55:00,157.18,157.27,157.18,157.24,7495.0,127.8012,127.8744,127.8012,127.85,7495.0
2017-08-30 14:00:00,157.21,157.21,157.09,157.14,9790.0,127.8256,127.8256,127.728,127.7687,9790.0
2017-08-30 14:05:00,157.19,157.23,157.13,157.17,10598.0,127.8093,127.8419,127.7606,127.7931,10598.0
2017-08-30 14:10:00,157.17,157.35,157.15,157.21,19937.0,127.7931,127.9394,127.7768,127.8256,19937.0
2017-08-30 14:15:00,157.21,157.3,157.18,157.28,23770.0,127.8256,127.8988,127.8012,127.8825,23770.0
2017-08-30 14:20:00,157.29,157.42,157.27,157.42,11010.0,127.8906,127.9963,127.8744,127.9963,11010.0
2017-08-30 14:25:00,157.43,157.43,157.35,157.43,9642.0,128.0045,128.0045,127.9394,128.0045,9642.0
2017-08-30 14:30:00,157.42,157.51,157.41,157.47,12798.0,127.9963,128.0695,127.9882,128.037,12798.0
2017-08-30 14:35:00,157.48,157.58,157.47,157.58,20836.0,128.0451,128.1264,128.037,128.1264,20836.0
2017-08-30 14:40:00,157.57,157.63,157.45,157.46,30772.0,128.1183,128.1671,128.0207,128.0289,30772.0
2017-08-30 14:45:00,157.45,157.66,157.43,157.64,14965.0,128.0207,128.1915,128.0045,128.1752,14965.0
2017-08-30 14:50:00,157.64,157.76,157.59,157.6,10601.0,128.1752,128.2728,128.1346,128.1427,10601.0
2017-08-30 14:55:00,157.6,157.64,157.57,157.62,9299.0,128.1427,128.1752,128.1183,128.159,9299.0
2017-08-30 15:00:00,157.63,157.64,157.44,157.52,16732.0,128.1671,128.1752,128.0126,128.0777,16732.0
2017-08-30 15:05:00,157.52,157.56,157.49,157.49,27304.0,128.0777,128.1102,128.0533,128.0533,27304.0
2017-08-30 15:10:00,157.5,157.63,157.5,157.6,18109.0,128.0614,128.1671,128.0614,128.1427,18109.0
2017-08-30 15:15:00,157.59,157.64,157.55,157.55,13581.0,128.1346,128.1752,128.102,128.102,13581.0
2017-08-30 15:20:00,157.55,157.9,157.52,157.84,35331.0,128.102,128.3866,128.0777,128.3378,35331.0
2017-08-30 15:25:00,157.84,157.97,157.82,157.93,28647.0,128.3378,128.4435,128.3216,128.411,28647.0
2017-08-30 15:30:00,157.93,157.98,157.9,157.94,19072.0,128.411,128.4517,128.3866,128.4192,19072.0
2017-08-30 15:35:00,157.94,157.94,157.67,157.7,31452.0,128.4192,128.4192,128.1996,128.224,31452.0
2017-08-30 15:40:00,157.7,157.7,157.58,157.66,43874.0,128.224,128.224,128.1264,128.1915,43874.0
2017-08-30 15:45:00,157.67,157.71,157.65,157.69,35379.0,128.1996,128.2321,128.1834,128.2159,35379.0
2017-08-30 15:50:00,157.7,157.76,157.68,157.71,45387.0,128.224,128.2728,128.2077,128.2321,45387.0
2017-08-30 15:55:00,157.72,157.82,157.72,157.79,73404.0,128.2403,128.3216,128.2403,128.2972,73404.0
2017-08-31 09:30:00,158.24,158.4,158.03,158.38,22349.0,128.6631,128.7932,128.4923,128.7769,22349.0
2017-08-31 09:35:00,158.38,158.75,158.38,158.53,13147.0,128.7769,129.0778,128.7769,128.8989,13147.0
2017-08-31 09:40:00,158.53,158.83,158.53,158.68,18960.0,128.8989,129.1428,128.8989,129.0208,18960.0
2017-08-31 09:45:00,158.7,158.7,158.36,158.38,11448.0,129.0371,129.0371,128.7606,128.7769,11448.0
2017-08-31 09:50:00,158.29,158.36,157.89,157.96,13346.0,128.7037,128.7606,128.3785,128.4354,13346.0
2017-08-31 09:55:00,157.93,158.38,157.93,158.38,4472.0,128.411,128.7769,128.411,128.7769,4472.0
2017-08-31 10:00:00,158.42,158.54,158.38,158.5,6370.0,128.8094,128.907,128.7769,128.8745,6370.0
2017-08-31 10:05:00,158.54,158.71,158.51,158.7,6698.0,128.907,129.0452,128.8826,129.0371,6698.0
2017-08-31 10:10:00,158.71,159.16,158.67,159.06,22578.0,129.0452,129.4111,129.0127,129.3298,22578.0
2017-08-31 10:15:00,159.04,159.31,158.97,159.13,35279.0,129.3135,129.5331,129.2566,129.3867,35279.0
2017-08-31 10:20:00,159.12,159.37,159.12,159.33,12322.0,129.3786,129.5819,129.3786,129.5493,12322.0
2017-08-31 10:25:00,159.32,159.44,159.23,159.41,17571.0,129.5412,129.6388,129.468,129.6144,17571.0
2017-08-31 10:30:00,159.42,159.52,159.22,159.3,21971.0,129.6225,129.7038,129.4599,129.525,21971.0
2017-08-31 10:35:00,159.27,159.31,159.17,159.25,14460.0,129.5006,129.5331,129.4192,129.4843,14460.0
2017-08-31 10:40:00,159.22,159.32,159.17,159.32,9462.0,129.4599,129.5412,129.4192,129.5412,9462.0
2017-08-31 10:45:00,159.31,159.31,159.08,159.21,14299.0,129.5331,129.5331,129.3461,129.4518,14299.0
2017-08-31 10:50:00,159.2,159.29,159.17,159.27,6835.0,129.4436,129.5168,129.4192,129.5006,6835.0
2017-08-31 10:55:00,159.28,159.31,159.2,159.23,10642.0,129.5087,129.5331,129.4436,129.468,10642.0
2017-08-31 11:00:00,159.24,159.26,159.14,159.26,6857.0,129.4762,129.4924,129.3949,129.4924,6857.0
2017-08-31 11:05:00,159.27,159.4,159.26,159.4,8183.0,129.5006,129.6063,129.4924,129.6063,8183.0
2017-08-31 11:10:00,159.39,159.43,159.3,159.3,11093.0,129.5981,129.6307,129.525,129.525,11093.0
2017-08-31 11:15:00,159.31,159.34,159.13,159.18,8217.0,129.5331,129.5575,129.3867,129.4274,8217.0
2017-08-31 11:20:00,159.18,159.34,159.18,159.25,4590.0,129.4274,129.5575,129.4274,129.4843,4590.0
2017-08-31 11:25:00,159.27,159.38,159.26,159.33,13455.0,129.5006,129.59,129.4924,129.5493,13455.0
2017-08-31 11:30:00,159.29,159.38,159.28,159.33,18988.0,129.5168,129.59,129.5087,129.5493,18988.0
2017-08-31 11:35:00,159.33,159.47,159.32,159.47,11199.0,129.5493,129.6632,129.5412,129.6632,11199.0
2017-08-31 11:40:00,159.5,159.51,159.41,159.45,10626.0,129.6876,129.6957,129.6144,129.6469,10626.0
2017-08-31 11:45:00,159.46,159.57,159.46,159.56,11156.0,129.655,129.7445,129.655,129.7364,11156.0
2017-08-31 11:50:00,159.54,159.58,159.52,159.55,4962.0,129.7201,129.7526,129.7038,129.7282,4962.0
2017-08-31 11:55:00,159.53,159.53,159.27,159.32,7395.0,129.712,129.712,129.5006,129.5412,7395.0
2017-08-31 12:00:00,159.34,159.52,159.31,159.52,10792.0,129.5575,129.7038,129.5331,129.7038,10792.0
2017-08-31 12:05:00,159.54,159.73,159.53,159.72,11959.0,129.7201,129.8746,129.712,129.8664,11959.0
2017-08-31 12:10:00,159.72,159.99,159.72,159.88,21025.0,129.8664,130.086,129.8664,129.9965,21025.0
2017-08-31 12:15:00,159.9,159.94,159.9,159.93,8213.0,130.0128,130.0453,130.0128,130.0372,8213.0
2017-08-31 12:20:00,159.91,159.93,159.86,159.86,6244.0,130.0209,130.0372,129.9803,129.9803,6244.0
2017-08-31 12:25:00,159.86,159.93,159.83,159.92,7149.0,129.9803,130.0372,129.9559,130.0291,7149.0
2017-08-31 12:30:00,159.92,159.96,159.89,159.95,12081.0,130.0291,130.0616,130.0047,130.0535,12081.0
2017-08-31 12:35:00,159.96,159.97,159.82,159.82,10020.0,130.0616,130.0697,129.9478,129.9478,10020.0
2017-08-31 12:40:00,159.81,159.82,159.65,159.69,8700.0,129.9396,129.9478,129.8095,129.8421,8700.0
2017-08-31 12:45:00,159.69,159.7,159.6,159.64,5391.0,129.8421,129.8502,129.7689,129.8014,5391.0
2017-08-31 12:50:00,159.64,159.64,159.43,159.45,8040.0,129.8014,129.8014,129.6307,129.6469,8040.0
2017-08-31 12:55:00,159.42,159.49,159.35,159.39,6370.0,129.6225,129.6794,129.5656,129.5981,6370.0
2017-08-31 13:00:00,159.37,159.38,159.21,159.21,5247.0,129.5819,129.59,129.4518,129.4518,5247.0
2017-08-31 13:05:00,159.24,159.24,159.13,159.15,5163.0,129.4762,129.4762,129.3867,129.403,5163.0
2017-08-31 13:10:00,159.14,159.19,159.12,159.16,4765.0,129.3949,129.4355,129.3786,129.4111,4765.0
2017-08-31 13:15:00,159.15,159.24,159.12,159.19,6425.0,129.403,129.4762,129.3786,129.4355,6425.0
2017-08-31 13:20:00,159.16,159.2,159.12,159.17,5755.0,129.4111,129.4436,129.3786,129.4192,5755.0
2017-08-31 13:25:00,159.13,159.27,159.12,159.27,6559.0,129.3867,129.5006,129.3786,129.5006,6559.0
2017-08-31 13:30:00,159.25,159.26,159.21,159.24,5788.0,129.4843,129.4924,129.4518,129.4762,5788.0
2017-08-31 13:35:00,159.23,159.29,159.16,159.16,4510.0,129.468,129.5168,129.4111,129.4111,4510.0
2017-08-31 13:40:00,159.22,159.26,159.13,159.15,3924.0,129.4599,129.4924,129.3867,129.403,3924.0
2017-08-31 13:45:00,159.13,159.14,158.97,159.04,4800.0,129.3867,129.3949,129.2566,129.3135,4800.0
2017-08-31 13:50:00,158.95,159.03,158.92,159.02,3303.0,129.2404,129.3054,129.216,129.2973,3303.0
2017-08-31 13:55:00,158.98,159.16,158.97,159.1,6700.0,129.2648,129.4111,129.2566,129.3623,6700.0
2017-08-31 14:00:00,159.06,159.09,159.0,159.08,3964.0,129.3298,129.3542,129.281,129.3461,3964.0
2017-08-31 14:05:00,159.06,159.15,159.04,159.12,12076.0,129.3298,129.403,129.3135,129.3786,12076.0
2017-08-31 14:10:00,159.12,159.17,159.03,159.05,8319.0,129.3786,129.4192,129.3054,129.3217,8319.0
2017-08-31 14:15:00,159.03,159.07,159.02,159.05,7400.0,129.3054,129.3379,129.2973,129.3217,7400.0
2017-08-31 14:20:00,159.06,159.23,159.02,159.16,12730.0,129.3298,129.468,129.2973,129.4111,12730.0
2017-08-31 14:25:00,159.19,159.19,159.14,159.14,4158.0,129.4355,129.4355,129.3949,129.3949,4158.0
2017-08-31 14:30:00,159.12,159.2,159.1,159.2,6217.0,129.3786,129.4436,129.3623,129.4436,6217.0
2017-08-31 14:35:00,159.18,159.21,159.13,159.21,7465.0,129.4274,129.4518,129.3867,129.4518,7465.0
2017-08-31 14:40:00,159.21,159.33,159.2,159.27,7560.0,129.4518,129.5493,129.4436,129.5006,7560.0
2017-08-31 14:45:00,159.28,159.32,159.26,159.27,7414.0,129.5087,129.5412,129.4924,129.5006,7414.0
2017-08-31 14:50:00,159.29,159.39,159.28,159.38,7603.0,129.5168,129.5981,129.5087,129.59,7603.0
2017-08-31 14:55:00,159.39,159.39,159.25,159.32,6458.0,129.5981,129.5981,129.4843,129.5412,6458.0
2017-08-31 15:00:00,159.29,159.39,159.29,159.39,8324.0,129.5168,129.5981,129.5168,129.5981,8324.0
2017-08-31 15:05:00,159.4,159.42,159.33,159.34,22471.0,129.6063,129.6225,129.5493,129.5575,22471.0
2017-08-31 15:10:00,159.29,159.31,159.19,159.27,10934.0,129.5168,129.5331,129.4355,129.5006,10934.0
2017-08-31 15:15:00,159.26,159.42,159.24,159.35,13912.0,129.4924,129.6225,129.4762,129.5656,13912.0
2017-08-31 15:20:00,159.37,159.37,159.27,159.28,10510.0,129.5819,129.5819,129.5006,129.5087,10510.0
2017-08-31 15:25:00,159.26,159.31,159.21,159.25,11668.0,129.4924,129.5331,129.4518,129.4843,11668.0
2017-08-31 15:30:00,159.24,159.31,159.23,159.26,14842.0,129.4762,129.5331,129.468,129.4924,14842.0
2017-08-31 15:35:00,159.26,159.29,159.17,159.18,23662.0,129.4924,129.5168,129.4192,129.4274,23662.0
2017-08-31 15:40:00,159.19,159.23,159.16,159.18,26055.0,129.4355,129.468,129.4111,129.4274,26055.0
2017-08-31 15:45:00,159.19,159.24,159.17,159.24,23692.0,129.4355,129.4762,129.4192,129.4762,23692.0
2017-08-31 15:50:00,159.24,159.38,159.22,159.37,54420.0,129.4762,129.59,129.4599,129.5819,54420.0
2017-08-31 15:55:00,159.37,159.48,159.25,159.36,122800.0,129.5819,129.6713,129.4843,129.5737,122800.0
2017-09-01 09:30:00,159.27,159.9,159.2,159.63,34731.0,129.5006,130.0128,129.4436,129.7933,34731.0
2017-09-01 09:35:00,159.64,159.68,159.51,159.64,8560.0,129.8014,129.8339,129.6957,129.8014,8560.0
2017-09-01 09:40:00,159.7,159.96,159.7,159.95,3091.0,129.8502,130.0616,129.8502,130.0535,3091.0
2017-09-01 09:45:00,159.94,159.99,159.78,159.8,6419.0,130.0453,130.086,129.9152,129.9315,6419.0
2017-09-01 09:50:00,159.69,159.84,159.58,159.6,7600.0,129.8421,129.964,129.7526,129.7689,7600.0
2017-09-01 09:55:00,159.6,159.69,159.54,159.61,7593.0,129.7689,129.8421,129.7201,129.777,7593.0
2017-09-01 10:00:00,159.6,159.77,159.6,159.77,13993.0,129.7689,129.9071,129.7689,129.9071,13993.0
2017-09-01 10:05:00,159.77,159.98,159.74,159.98,6837.0,129.9071,130.0779,129.8827,130.0779,6837.0
2017-09-01 10:10:00,159.89,160.07,159.8,159.97,8817.0,130.0047,130.151,129.9315,130.0697,8817.0
2017-09-01 10:15:00,159.96,159.98,159.86,159.96,4054.0,130.0616,130.0779,129.9803,130.0616,4054.0
2017-09-01 10:20:00,159.92,160.05,159.91,160.03,5264.0,130.0291,130.1348,130.0209,130.1185,5264.0
2017-09-01 10:25:00,160.05,160.14,160.0,160.14,5876.0,130.1348,130.2079,130.0941,130.2079,5876.0
2017-09-01 10:30:00,160.12,160.36,160.09,160.31,9878.0,130.1917,130.3868,130.1673,130.3462,9878.0
2017-09-01 10:35:00,160.34,160.42,160.31,160.32,5930.0,130.3706,130.4356,130.3462,130.3543,5930.0
2017-09-01 10:40:00,160.35,160.35,159.91,159.95,5500.0,130.3787,130.3787,130.0209,130.0535,5500.0
2017-09-01 10:45:00,159.87,160.0,159.87,159.98,4527.0,129.9884,130.0941,129.9884,130.0779,4527.0
2017-09-01 10:50:00,159.97,160.0,159.86,159.98,7956.0,130.0697,130.0941,129.9803,130.0779,7956.0
2017-09-01 10:55:00,159.96,160.0,159.9,159.99,3041.0,130.0616,130.0941,130.0128,130.086,3041.0
2017-09-01 11:00:00,159.94,160.04,159.89,159.89,6914.0,130.0453,130.1266,130.0047,130.0047,6914.0
2017-09-01 11:05:00,159.85,159.87,159.73,159.75,3785.0,129.9721,129.9884,129.8746,129.8908,3785.0
2017-09-01 11:10:00,159.81,159.82,159.71,159.79,4440.0,129.9396,129.9478,129.8583,129.9234,4440.0
2017-09-01 11:15:00,159.75,159.85,159.72,159.85,4802.0,129.8908,129.9721,129.8664,129.9721,4802.0
2017-09-01 11:20:00,159.85,159.9,159.78,159.88,4449.0,129.9721,130.0128,129.9152,129.9965,4449.0
2017-09-01 11:25:00,159.77,159.85,159.76,159.81,1579.0,129.9071,129.9721,129.899,129.9396,1579.0
2017-09-01 11:30:00,159.81,159.85,159.6,159.6,3636.0,129.9396,129.9721,129.7689,129.7689,3636.0
2017-09-01 11:35:00,159.59,159.79,159.58,159.79,4841.0,129.7607,129.9234,129.7526,129.9234,4841.0
2017-09-01 11:40:00,159.78,159.85,159.7,159.85,5460.0,129.9152,129.9721,129.8502,129.9721,5460.0
2017-09-01 11:45:00,159.87,159.95,159.81,159.93,12622.0,129.9884,130.0535,129.9396,130.0372,12622.0
2017-09-01 11:50:00,159.91,160.03,159.91,160.03,3827.0,130.0209,130.1185,130.0209,130.1185,3827.0
2017-09-01 11:55:00,160.04,160.04,159.92,159.95,4000.0,130.1266,130.1266,130.0291,130.0535,4000.0
2017-09-01 12:00:00,159.96,159.97,159.79,159.79,21370.0,130.0616,130.0697,129.9234,129.9234,21370.0
2017-09-01 12:05:00,159.82,159.91,159.77,159.88,5721.0,129.9478,130.0209,129.9071,129.9965,5721.0
2017-09-01 12:10:00,159.88,159.94,159.86,159.93,1506.0,129.9965,130.0453,129.9803,130.0372,1506.0
2017-09-01 12:15:00,159.9,159.9,159.89,159.89,200.0,130.0128,130.0128,130.0047,130.0047,200.0
2017-09-01 12:20:00,159.92,159.97,159.88,159.97,4470.0,130.0291,130.0697,129.9965,130.0697,4470.0
2017-09-01 12:25:00,159.99,159.99,159.93,159.97,2198.0,130.086,130.086,130.0372,130.0697,2198.0
2017-09-01 12:30:00,159.97,160.02,159.97,159.97,1813.0,130.0697,130.1104,130.0697,130.0697,1813.0
2017-09-01 12:35:00,159.98,160.03,159.98,160.01,1650.0,130.0779,130.1185,130.0779,130.1022,1650.0
2017-09-01 12:40:00,159.99,159.99,159.9,159.94,2072.0,130.086,130.086,130.0128,130.0453,2072.0
2017-09-01 12:45:00,159.94,159.96,159.87,159.89,3953.0,130.0453,130.0616,129.9884,130.0047,3953.0
2017-09-01 12:50:00,159.86,159.87,159.75,159.75,3063.0,129.9803,129.9884,129.8908,129.8908,3063.0
2017-09-01 12:55:00,159.75,159.78,159.71,159.71,811.0,129.8908,129.9152,129.8583,129.8583,811.0
2017-09-01 13:00:00,159.73,159.87,159.68,159.87,6730.0,129.8746,129.9884,129.8339,129.9884,6730.0
2017-09-01 13:05:00,159.87,159.92,159.86,159.92,1856.0,129.9884,130.0291,129.9803,130.0291,1856.0
2017-09-01 13:10:00,159.95,160.01,159.94,160.01,746.0,130.0535,130.1022,130.0453,130.1022,746.0
2017-09-01 13:15:00,159.97,160.03,159.95,160.02,3027.0,130.0697,130.1185,130.0535,130.1104,3027.0
2017-09-01 13:20:00,159.99,160.08,159.98,160.08,3805.0,130.086,130.1592,130.0779,130.1592,3805.0
2017-09-01 13:25:00,160.08,160.17,160.03,160.17,3996.0,130.1592,130.2323,130.1185,130.2323,3996.0
2017-09-01 13:30:00,160.1,160.19,160.1,160.18,4760.0,130.1754,130.2486,130.1754,130.2405,4760.0
2017-09-01 13:35:00,160.21,160.21,160.02,160.06,16695.0,130.2649,130.2649,130.1104,130.1429,16695.0
2017-09-01 13:40:00,160.08,160.17,160.05,160.12,10925.0,130.1592,130.2323,130.1348,130.1917,10925.0
2017-09-01 13:45:00,160.06,160.1,160.06,160.1,2075.0,130.1429,130.1754,130.1429,130.1754,2075.0
2017-09-01 13:50:00,160.07,160.14,160.06,160.11,5023.0,130.151,130.2079,130.1429,130.1836,5023.0
2017-09-01 13:55:00,160.09,160.13,160.01,160.13,9450.0,130.1673,130.1998,130.1022,130.1998,9450.0
2017-09-01 14:00:00,160.11,160.13,160.04,160.1,8282.0,130.1836,130.1998,130.1266,130.1754,8282.0
2017-09-01 14:05:00,160.12,160.13,160.08,160.09,2483.0,130.1917,130.1998,130.1592,130.1673,2483.0
2017-09-01 14:10:00,160.07,160.1,160.06,160.06,2216.0,130.151,130.1754,130.1429,130.1429,2216.0
2017-09-01 14:15:00,160.07,160.11,160.07,160.1,3701.0,130.151,130.1836,130.151,130.1754,3701.0
2017-09-01 14:20:00,160.1,160.1,160.07,160.09,5203.0,130.1754,130.1754,130.151,130.1673,5203.0
2017-09-01 14:25:00,160.1,160.12,160.04,160.04,6050.0,130.1754,130.1917,130.1266,130.1266,6050.0
2017-09-01 14:30:00,160.08,160.17,160.08,160.13,7979.0,130.1592,130.2323,130.1592,130.1998,7979.0
2017-09-01 14:35:00,160.13,160.13,160.08,160.09,3998.0,130.1998,130.1998,130.1592,130.1673,3998.0
2017-09-01 14:40:00,160.07,160.11,160.07,160.11,1625.0,130.151,130.1836,130.151,130.1836,1625.0
2017-09-01 14:45:00,160.1,160.1,160.07,160.08,2899.0,130.1754,130.1754,130.151,130.1592,2899.0
2017-09-01 14:50:00,160.08,160.09,160.04,160.04,3494.0,130.1592,130.1673,130.1266,130.1266,3494.0
2017-09-01 14:55:00,160.04,160.05,159.99,159.99,3079.0,130.1266,130.1348,130.086,130.086,3079.0
2017-09-01 15:00:00,160.01,160.06,159.99,160.04,5299.0,130.1022,130.1429,130.086,130.1266,5299.0
2017-09-01 15:05:00,160.03,160.05,159.99,160.02,5127.0,130.1185,130.1348,130.086,130.1104,5127.0
2017-09-01 15:10:00,160.02,160.08,160.0,160.07,3680.0,130.1104,130.1592,130.0941,130.151,3680.0
2017-09-01 15:15:00,160.08,160.09,160.0,160.09,7974.0,130.1592,130.1673,130.0941,130.1673,7974.0
2017-09-01 15:20:00,160.1,160.11,160.06,160.1,6563.0,130.1754,130.1836,130.1429,130.1754,6563.0
2017-09-01 15:25:00,160.09,160.11,160.06,160.09,8313.0,130.1673,130.1836,130.1429,130.1673,8313.0
2017-09-01 15:30:00,160.09,160.1,160.02,160.03,9680.0,130.1673,130.1754,130.1104,130.1185,9680.0
2017-09-01 15:35:00,160.03,160.04,159.96,159.96,12387.0,130.1185,130.1266,130.0616,130.0616,12387.0
2017-09-01 15:40:00,159.95,159.95,159.79,159.85,25143.0,130.0535,130.0535,129.9234,129.9721,25143.0
2017-09-01 15:45:00,159.81,159.83,159.66,159.72,17438.0,129.9396,129.9559,129.8177,129.8664,17438.0
2017-09-01 15:50:00,159.7,159.71,159.58,159.58,22439.0,129.8502,129.8583,129.7526,129.7526,22439.0
2017-09-01 15:55:00,159.6,159.6,159.34,159.35,42866.0,129.7689,129.7689,129.5575,129.5656,42866.0
2017-09-05 09:30:00,159.41,159.48,159.04,159.43,21761.0,129.6144,129.6713,129.3135,129.6307,21761.0
2017-09-05 09:35:00,159.43,159.52,159.18,159.27,7175.0,129.6307,129.7038,129.4274,129.5006,7175.0
2017-09-05 09:40:00,159.35,159.48,159.21,159.47,8529.0,129.5656,129.6713,129.4518,129.6632,8529.0
2017-09-05 09:45:00,159.53,159.93,159.53,159.84,11064.0,129.712,130.0372,129.712,129.964,11064.0
2017-09-05 09:50:00,159.84,159.99,159.76,159.9,12338.0,129.964,130.086,129.899,130.0128,12338.0
2017-09-05 09:55:00,159.9,160.18,159.81,159.91,11842.0,130.0128,130.2405,129.9396,130.0209,11842.0
2017-09-05 10:00:00,159.89,160.05,159.77,160.02,29480.0,130.0047,130.1348,129.9071,130.1104,29480.0
2017-09-05 10:05:00,160.03,160.37,160.02,160.37,9971.0,130.1185,130.395,130.1104,130.395,9971.0
2017-09-05 10:10:00,160.28,160.43,160.25,160.39,10683.0,130.3218,130.4437,130.2974,130.4112,10683.0
2017-09-05 10:15:00,160.39,160.51,160.32,160.41,27772.0,130.4112,130.5088,130.3543,130.4275,27772.0
2017-09-05 10:20:00,160.45,160.46,160.01,160.12,11077.0,130.46,130.4681,130.1022,130.1917,11077.0
2017-09-05 10:25:00,160.14,160.36,160.1,160.34,10993.0,130.2079,130.3868,130.1754,130.3706,10993.0
2017-09-05 10:30:00,160.34,160.46,160.28,160.45,3930.0,130.3706,130.4681,130.3218,130.46,3930.0
2017-09-05 10:35:00,160.45,160.53,160.25,160.27,13974.0,130.46,130.525,130.2974,130.3136,13974.0
2017-09-05 10:40:00,160.28,160.4,160.12,160.32,34739.0,130.3218,130.4193,130.1917,130.3543,34739.0
2017-09-05 10:45:00,160.27,160.6,160.24,160.53,6465.0,130.3136,130.582,130.2893,130.525,6465.0
2017-09-05 10:50:00,160.55,160.6,160.28,160.29,27861.0,130.5413,130.582,130.3218,130.3299,27861.0
2017-09-05 10:55:00,160.27,160.34,160.08,160.21,19114.0,130.3136,130.3706,130.1592,130.2649,19114.0
2017-09-05 11:00:00,160.13,160.3,160.05,160.3,5977.0,130.1998,130.338,130.1348,130.338,5977.0
2017-09-05 11:05:00,160.31,160.35,160.24,160.27,8557.0,130.3462,130.3787,130.2893,130.3136,8557.0
2017-09-05 11:10:00,160.28,160.39,160.17,160.31,5237.0,130.3218,130.4112,130.2323,130.3462,5237.0
2017-09-05 11:15:00,160.28,160.36,160.1,160.16,8902.0,130.3218,130.3868,130.1754,130.2242,8902.0
2017-09-05 11:20:00,160.11,160.16,160.02,160.11,18850.0,130.1836,130.2242,130.1104,130.1836,18850.0
2017-09-05 11:25:00,160.11,160.19,160.06,160.09,7501.0,130.1836,130.2486,130.1429,130.1673,7501.0
2017-09-05 11:30:00,160.12,160.27,160.06,160.17,11700.0,130.1917,130.3136,130.1429,130.2323,11700.0
2017-09-05 11:35:00,160.2,160.45,160.19,160.41,11379.0,130.2567,130.46,130.2486,130.4275,11379.0
2017-09-05 11:40:00,160.38,160.44,160.33,160.41,7923.0,130.4031,130.4519,130.3624,130.4275,7923.0
2017-09-05 11:45:00,160.43,160.51,160.32,160.48,7022.0,130.4437,130.5088,130.3543,130.4844,7022.0
2017-09-05 11:50:00,160.52,160.55,160.39,160.39,10499.0,130.5169,130.5413,130.4112,130.4112,10499.0
2017-09-05 11:55:00,160.45,160.53,160.4,160.45,4405.0,130.46,130.525,130.4193,130.46,4405.0
2017-09-05 12:00:00,160.43,160.46,159.93,160.0,19686.0,130.4437,130.4681,130.0372,130.0941,19686.0
2017-09-05 12:05:00,159.97,160.18,159.77,159.87,28733.0,130.0697,130.2405,129.9071,129.9884,28733.0
2017-09-05 12:10:00,159.87,159.95,159.75,159.89,10238.0,129.9884,130.0535,129.8908,130.0047,10238.0
2017-09-05 12:15:00,159.95,159.95,159.69,159.83,4290.0,130.0535,130.0535,129.8421,129.9559,4290.0
2017-09-05 12:20:00,159.8,159.92,159.62,159.81,4837.0,129.9315,130.0291,129.7851,129.9396,4837.0
2017-09-05 12:25:00,159.74,159.8,159.64,159.65,16019.0,129.8827,129.9315,129.8014,129.8095,16019.0
2017-09-05 12:30:00,159.62,159.63,159.36,159.41,13450.0,129.7851,129.7933,129.5737,129.6144,13450.0
2017-09-05 12:35:00,159.41,159.62,159.41,159.58,7769.0,129.6144,129.7851,129.6144,129.7526,7769.0
2017-09-05 12:40:00,159.51,159.55,159.32,159.41,16124.0,129.6957,129.7282,129.5412,129.6144,16124.0
2017-09-05 12:45:00,159.41,159.44,159.19,159.2,6474.0,129.6144,129.6388,129.4355,129.4436,6474.0
2017-09-05 12:50:00,159.2,159.21,159.09,159.1,7519.0,129.4436,129.4518,129.3542,129.3623,7519.0
2017-09-05 12:55:00,159.11,159.11,159.0,159.03,6823.0,129.3705,129.3705,129.281,129.3054,6823.0
2017-09-05 13:00:00,159.01,159.01,158.6,158.68,20246.0,129.2892,129.2892,128.9558,129.0208,20246.0
2017-09-05 13:05:00,158.71,158.85,158.62,158.84,14777.0,129.0452,129.1591,128.9721,129.1509,14777.0
2017-09-05 13:10:00,158.76,158.76,158.56,158.57,7148.0,129.0859,129.0859,128.9233,128.9314,7148.0
2017-09-05 13:15:00,158.57,158.79,158.52,158.78,11276.0,128.9314,129.1103,128.8907,129.1021,11276.0
2017-09-05 13:20:00,158.76,158.88,158.75,158.76,2500.0,129.0859,129.1835,129.0778,129.0859,2500.0
2017-09-05 13:25:00,158.77,158.77,158.55,158.56,13198.0,129.094,129.094,128.9151,128.9233,13198.0
2017-09-05 13:30:00,158.56,158.6,158.46,158.52,8744.0,128.9233,128.9558,128.842,128.8907,8744.0
2017-09-05 13:35:00,158.47,158.68,158.47,158.68,6056.0,128.8501,129.0208,128.8501,129.0208,6056.0
2017-09-05 13:40:00,158.69,158.81,158.67,158.67,4828.0,129.029,129.1265,129.0127,129.0127,4828.0
2017-09-05 13:45:00,158.65,158.73,158.64,158.64,5668.0,128.9964,129.0615,128.9883,128.9883,5668.0
2017-09-05 13:50:00,158.64,158.83,158.63,158.76,4590.0,128.9883,129.1428,128.9802,129.0859,4590.0
2017-09-05 13:55:00,158.79,158.8,158.69,158.78,7924.0,129.1103,129.1184,129.029,129.1021,7924.0
2017-09-05 14:00:00,158.79,158.99,158.79,158.94,3787.0,129.1103,129.2729,129.1103,129.2322,3787.0
2017-09-05 14:05:00,158.99,158.99,158.78,158.84,6757.0,129.2729,129.2729,129.1021,129.1509,6757.0
2017-09-05 14:10:00,158.84,158.86,158.78,158.8,5278.0,129.1509,129.1672,129.1021,129.1184,5278.0
2017-09-05 14:15:00,158.76,158.8,158.72,158.72,8669.0,129.0859,129.1184,129.0534,129.0534,8669.0
2017-09-05 14:20:00,158.76,158.99,158.75,158.91,5158.0,129.0859,129.2729,129.0778,129.2078,5158.0
2017-09-05 14:25:00,158.88,159.02,158.88,158.99,5775.0,129.1835,129.2973,129.1835,129.2729,5775.0
2017-09-05 14:30:00,158.98,159.03,158.9,158.9,4100.0,129.2648,129.3054,129.1997,129.1997,4100.0
2017-09-05 14:35:00,158.88,159.01,158.87,158.91,8508.0,129.1835,129.2892,129.1753,129.2078,8508.0
2017-09-05 14:40:00,158.86,158.86,158.76,158.81,7503.0,129.1672,129.1672,129.0859,129.1265,7503.0
2017-09-05 14:45:00,158.81,158.83,158.64,158.64,6290.0,129.1265,129.1428,128.9883,128.9883,6290.0
2017-09-05 14:50:00,158.62,158.64,158.53,158.53,5568.0,128.9721,128.9883,128.8989,128.8989,5568.0
2017-09-05 14:55:00,158.56,158.56,158.48,158.49,9180.0,128.9233,128.9233,128.8582,128.8663,9180.0
2017-09-05 15:00:00,158.51,158.74,158.51,158.64,8211.0,128.8826,129.0696,128.8826,128.9883,8211.0
2017-09-05 15:05:00,158.63,158.67,158.42,158.64,14313.0,128.9802,129.0127,128.8094,128.9883,14313.0
2017-09-05 15:10:00,158.56,158.66,158.56,158.66,8872.0,128.9233,129.0046,128.9233,129.0046,8872.0
2017-09-05 15:15:00,158.69,158.74,158.66,158.66,6333.0,129.029,129.0696,129.0046,129.0046,6333.0
2017-09-05 15:20:00,158.67,158.72,158.64,158.69,15224.0,129.0127,129.0534,128.9883,129.029,15224.0
2017-09-05 15:25:00,158.69,158.91,158.68,158.91,11299.0,129.029,129.2078,129.0208,129.2078,11299.0
2017-09-05 15:30:00,158.93,159.08,158.93,159.04,21655.0,129.2241,129.3461,129.2241,129.3135,21655.0
2017-09-05 15:35:00,159.04,159.05,158.94,159.03,16682.0,129.3135,129.3217,129.2322,129.3054,16682.0
2017-09-05 15:40:00,159.01,159.03,158.93,159.0,25711.0,129.2892,129.3054,129.2241,129.281,25711.0
2017-09-05 15:45:00,159.01,159.14,158.94,159.09,22633.0,129.2892,129.3949,129.2322,129.3542,22633.0
2017-09-05 15:50:00,159.12,159.24,159.03,159.22,35965.0,129.3786,129.4762,129.3054,129.4599,35965.0
2017-09-05 15:55:00,159.23,159.3,159.05,159.11,81787.0,129.468,129.525,129.3217,129.3705,81787.0
2017-09-06 09:30:00,159.82,159.82,159.07,159.12,28769.0,129.9478,129.9478,129.3379,129.3786,28769.0
2017-09-06 09:35:00,159.19,159.64,159.11,159.63,10604.0,129.4355,129.8014,129.3705,129.7933,10604.0
2017-09-06 09:40:00,159.49,159.8,159.48,159.59,7099.0,129.6794,129.9315,129.6713,129.7607,7099.0
2017-09-06 09:45:00,159.8,159.9,159.52,159.86,5269.0,129.9315,130.0128,129.7038,129.9803,5269.0
2017-09-06 09:50:00,159.76,159.93,159.69,159.83,4865.0,129.899,130.0372,129.8421,129.9559,4865.0
2017-09-06 09:55:00,159.9,159.96,159.75,159.82,5655.0,130.0128,130.0616,129.8908,129.9478,5655.0
2017-09-06 10:00:00,159.84,159.96,159.78,159.86,7752.0,129.964,130.0616,129.9152,129.9803,7752.0
2017-09-06 10:05:00,159.86,160.3,159.85,160.21,8616.0,129.9803,130.338,129.9721,130.2649,8616.0
2017-09-06 10:10:00,160.19,160.22,160.1,160.15,10768.0,130.2486,130.273,130.1754,130.2161,10768.0
2017-09-06 10:15:00,160.11,160.14,160.04,160.07,15234.0,130.1836,130.2079,130.1266,130.151,15234.0
2017-09-06 10:20:00,160.06,160.21,160.05,160.11,16200.0,130.1429,130.2649,130.1348,130.1836,16200.0
2017-09-06 10:25:00,160.08,160.37,160.05,160.3,20161.0,130.1592,130.395,130.1348,130.338,20161.0
2017-09-06 10:30:00,160.29,160.31,160.16,160.26,5733.0,130.3299,130.3462,130.2242,130.3055,5733.0
2017-09-06 10:35:00,160.22,160.25,159.95,160.05,2550.0,130.273,130.2974,130.0535,130.1348,2550.0
2017-09-06 10:40:00,160.08,160.12,159.87,159.96,4522.0,130.1592,130.1917,129.9884,130.0616,4522.0
2017-09-06 10:45:00,159.96,160.01,159.8,159.93,4329.0,130.0616,130.1022,129.9315,130.0372,4329.0
2017-09-06 10:50:00,159.97,159.97,159.79,159.91,6028.0,130.0697,130.0697,129.9234,130.0209,6028.0
2017-09-06 10:55:00,159.93,160.02,159.88,159.92,22839.0,130.0372,130.1104,129.9965,130.0291,22839.0
2017-09-06 11:00:00,159.87,160.0,159.86,159.92,6056.0,129.9884,130.0941,129.9803,130.0291,6056.0
2017-09-06 11:05:00,159.9,159.9,159.64,159.64,8630.0,130.0128,130.0128,129.8014,129.8014,8630.0
2017-09-06 11:10:00,159.63,159.63,159.45,159.45,4208.0,129.7933,129.7933,129.6469,129.6469,4208.0
2017-09-06 11:15:00,159.45,159.61,159.41,159.61,9372.0,129.6469,129.777,129.6144,129.777,9372.0
2017-09-06 11:20:00,159.62,159.72,159.61,159.69,9363.0,129.7851,129.8664,129.777,129.8421,9363.0
2017-09-06 11:25:00,159.68,159.79,159.68,159.79,7600.0,129.8339,129.9234,129.8339,129.9234,7600.0
2017-09-06 11:30:00,159.72,159.77,159.63,159.64,4837.0,129.8664,129.9071,129.7933,129.8014,4837.0
2017-09-06 11:35:00,159.67,159.74,159.66,159.72,2300.0,129.8258,129.8827,129.8177,129.8664,2300.0
2017-09-06 11:40:00,159.72,159.72,159.6,159.65,1786.0,129.8664,129.8664,129.7689,129.8095,1786.0
2017-09-06 11:45:00,159.64,159.64,159.54,159.56,3622.0,129.8014,129.8014,129.7201,129.7364,3622.0
2017-09-06 11:50:00,159.56,159.66,159.56,159.63,1967.0,129.7364,129.8177,129.7364,129.7933,1967.0
2017-09-06 11:55:00,159.64,159.68,159.61,159.65,5400.0,129.8014,129.8339,129.777,129.8095,5400.0
2017-09-06 12:00:00,159.62,159.66,159.6,159.62,6703.0,129.7851,129.8177,129.7689,129.7851,6703.0
2017-09-06 12:05:00,159.61,159.65,159.6,159.63,7377.0,129.777,129.8095,129.7689,129.7933,7377.0
2017-09-06 12:10:00,159.63,159.66,159.59,159.65,2840.0,129.7933,129.8177,129.7607,129.8095,2840.0
2017-09-06 12:15:00,159.65,159.67,159.58,159.65,9020.0,129.8095,129.8258,129.7526,129.8095,9020.0
2017-09-06 12:20:00,159.66,159.68,159.54,159.57,3850.0,129.8177,129.8339,129.7201,129.7445,3850.0
2017-09-06 12:25:00,159.57,159.66,159.57,159.66,1500.0,129.7445,129.8177,129.7445,129.8177,1500.0
2017-09-06 12:30:00,159.63,159.78,159.63,159.78,6488.0,129.7933,129.9152,129.7933,129.9152,6488.0
2017-09-06 12:35:00,159.75,159.76,159.7,159.74,6591.0,129.8908,129.899,129.8502,129.8827,6591.0
2017-09-06 12:40:00,159.74,159.78,159.73,159.75,3421.0,129.8827,129.9152,129.8746,129.8908,3421.0
2017-09-06 12:45:00,159.74,159.76,159.69,159.71,2962.0,129.8827,129.899,129.8421,129.8583,2962.0
2017-09-06 12:50:00,159.73,159.8,159.71,159.73,2056.0,129.8746,129.9315,129.8583,129.8746,2056.0
2017-09-06 12:55:00,159.77,159.8,159.71,159.78,7204.0,129.9071,129.9315,129.8583,129.9152,7204.0
2017-09-06 13:00:00,159.74,159.84,159.74,159.84,2889.0,129.8827,129.964,129.8827,129.964,2889.0
2017-09-06 13:05:00,159.84,159.84,159.76,159.76,13301.0,129.964,129.964,129.899,129.899,13301.0
2017-09-06 13:10:00,159.76,159.81,159.72,159.75,2136.0,129.899,129.9396,129.8664,129.8908,2136.0
2017-09-06 13:15:00,159.72,159.75,159.66,159.7,8206.0,129.8664,129.8908,129.8177,129.8502,8206.0
2017-09-06 13:20:00,159.7,159.72,159.61,159.61,2100.0,129.8502,129.8664,129.777,129.777,2100.0
2017-09-06 13:25:00,159.63,159.63,159.53,159.55,3283.0,129.7933,129.7933,129.712,129.7282,3283.0
2017-09-06 13:30:00,159.54,159.55,159.51,159.51,966.0,129.7201,129.7282,129.6957,129.6957,966.0
2017-09-06 13:35:00,159.53,159.71,159.53,159.68,3209.0,129.712,129.8583,129.712,129.8339,3209.0
2017-09-06 13:40:00,159.66,159.69,159.63,159.67,2400.0,129.8177,129.8421,129.7933,129.8258,2400.0
2017-09-06 13:45:00,159.63,159.65,159.57,159.58,1779.0,129.7933,129.8095,129.7445,129.7526,1779.0
2017-09-06 13:50:00,159.58,159.64,159.56,159.59,5202.0,129.7526,129.8014,129.7364,129.7607,5202.0
2017-09-06 13:55:00,159.58,159.6,159.55,159.59,2300.0,129.7526,129.7689,129.7282,129.7607,2300.0
2017-09-06 14:00:00,159.58,159.69,159.57,159.69,5611.0,129.7526,129.8421,129.7445,129.8421,5611.0
2017-09-06 14:05:00,159.74,159.74,159.65,159.67,2900.0,129.8827,129.8827,129.8095,129.8258,2900.0
2017-09-06 14:10:00,159.67,159.69,159.64,159.68,3632.0,129.8258,129.8421,129.8014,129.8339,3632.0
2017-09-06 14:15:00,159.65,159.79,159.65,159.78,3864.0,129.8095,129.9234,129.8095,129.9152,3864.0
2017-09-06 14:20:00,159.77,159.77,159.7,159.75,2400.0,129.9071,129.9071,129.8502,129.8908,2400.0
2017-09-06 14:25:00,159.75,159.78,159.72,159.76,4341.0,129.8908,129.9152,129.8664,129.899,4341.0
2017-09-06 14:30:00,159.73,159.78,159.7,159.78,5539.0,129.8746,129.9152,129.8502,129.9152,5539.0
2017-09-06 14:35:00,159.78,160.23,159.78,160.12,19356.0,129.9152,130.2811,129.9152,130.1917,19356.0
2017-09-06 14:40:00,160.18,160.2,160.09,160.11,18198.0,130.2405,130.2567,130.1673,130.1836,18198.0
2017-09-06 14:45:00,160.13,160.32,160.02,160.02,21692.0,130.1998,130.3543,130.1104,130.1104,21692.0
2017-09-06 14:50:00,160.05,160.05,159.96,160.03,7699.0,130.1348,130.1348,130.0616,130.1185,7699.0
2017-09-06 14:55:00,160.03,160.07,160.0,160.03,8891.0,130.1185,130.151,130.0941,130.1185,8891.0
2017-09-06 15:00:00,160.03,160.05,159.98,160.0,10738.0,130.1185,130.1348,130.0779,130.0941,10738.0
2017-09-06 15:05:00,160.01,160.14,160.0,160.1,8857.0,130.1022,130.2079,130.0941,130.1754,8857.0
2017-09-06 15:10:00,160.09,160.15,160.09,160.14,6335.0,130.1673,130.2161,130.1673,130.2079,6335.0
2017-09-06 15:15:00,160.12,160.15,160.09,160.15,5794.0,130.1917,130.2161,130.1673,130.2161,5794.0
2017-09-06 15:20:00,160.14,160.19,160.1,160.13,11785.0,130.2079,130.2486,130.1754,130.1998,11785.0
2017-09-06 15:25:00,160.14,160.14,160.0,160.08,15314.0,130.2079,130.2079,130.0941,130.1592,15314.0
2017-09-06 15:30:00,160.09,160.1,159.75,159.78,13093.0,130.1673,130.1754,129.8908,129.9152,13093.0
2017-09-06 15:35:00,159.78,159.8,159.72,159.77,23429.0,129.9152,129.9315,129.8664,129.9071,23429.0
2017-09-06 15:40:00,159.77,159.83,159.74,159.78,32907.0,129.9071,129.9559,129.8827,129.9152,32907.0
2017-09-06 15:45:00,159.77,159.78,159.66,159.7,20625.0,129.9071,129.9152,129.8177,129.8502,20625.0
2017-09-06 15:50:00,159.7,159.7,159.59,159.59,80019.0,129.8502,129.8502,129.7607,129.7607,80019.0
2017-09-06 15:55:00,159.59,159.59,159.3,159.49,116409.0,129.7607,129.7607,129.525,129.6794,116409.0
2017-09-07 09:30:00,160.08,160.31,159.66,160.27,39200.0,130.1592,130.3462,129.8177,130.3136,39200.0
2017-09-07 09:35:00,160.23,160.46,160.11,160.37,8735.0,130.2811,130.4681,130.1836,130.395,8735.0
2017-09-07 09:40:00,160.42,160.59,160.27,160.56,10140.0,130.4356,130.5738,130.3136,130.5494,10140.0
2017-09-07 09:45:00,160.56,160.64,160.02,160.05,9635.0,130.5494,130.6145,130.1104,130.1348,9635.0
2017-09-07 09:50:00,160.06,160.07,159.71,159.72,19597.0,130.1429,130.151,129.8583,129.8664,19597.0
2017-09-07 09:55:00,159.78,159.92,159.66,159.69,8243.0,129.9152,130.0291,129.8177,129.8421,8243.0
2017-09-07 10:00:00,159.65,159.67,159.44,159.57,13403.0,129.8095,129.8258,129.6388,129.7445,13403.0
2017-09-07 10:05:00,159.52,159.75,159.51,159.72,7527.0,129.7038,129.8908,129.6957,129.8664,7527.0
2017-09-07 10:10:00,159.71,159.72,159.25,159.39,25898.0,129.8583,129.8664,129.4843,129.5981,25898.0
2017-09-07 10:15:00,159.43,159.6,159.26,159.41,14761.0,129.6307,129.7689,129.4924,129.6144,14761.0
2017-09-07 10:20:00,159.39,159.52,159.2,159.5,7674.0,129.5981,129.7038,129.4436,129.6876,7674.0
2017-09-07 10:25:00,159.48,159.61,159.47,159.53,4702.0,129.6713,129.777,129.6632,129.712,4702.0
2017-09-07 10:30:00,159.52,159.78,159.5,159.78,19866.0,129.7038,129.9152,129.6876,129.9152,19866.0
2017-09-07 10:35:00,159.79,160.01,159.79,160.0,11865.0,129.9234,130.1022,129.9234,130.0941,11865.0
2017-09-07 10:40:00,160.09,160.19,160.03,160.11,8400.0,130.1673,130.2486,130.1185,130.1836,8400.0
2017-09-07 10:45:00,160.11,160.55,160.08,160.55,6274.0,130.1836,130.5413,130.1592,130.5413,6274.0
2017-09-07 10:50:00,160.55,160.75,160.52,160.75,4252.0,130.5413,130.7039,130.5169,130.7039,4252.0
2017-09-07 10:55:00,160.73,160.99,160.69,160.83,16606.0,130.6877,130.8991,130.6551,130.769,16606.0
2017-09-07 11:00:00,160.83,161.17,160.83,161.17,19454.0,130.769,131.0454,130.769,131.0454,19454.0
2017-09-07 11:05:00,161.13,161.13,160.9,160.93,12046.0,131.0129,131.0129,130.8259,130.8503,12046.0
2017-09-07 11:10:00,160.96,161.01,160.81,160.91,8875.0,130.8747,130.9153,130.7527,130.834,8875.0
2017-09-07 11:15:00,160.87,160.93,160.71,160.71,8607.0,130.8015,130.8503,130.6714,130.6714,8607.0
2017-09-07 11:20:00,160.69,160.87,160.67,160.84,4271.0,130.6551,130.8015,130.6389,130.7771,4271.0
2017-09-07 11:25:00,160.84,160.87,160.78,160.78,10183.0,130.7771,130.8015,130.7283,130.7283,10183.0
2017-09-07 11:30:00,160.76,160.76,160.46,160.47,12833.0,130.7121,130.7121,130.4681,130.4763,12833.0
2017-09-07 11:35:00,160.49,160.9,160.48,160.9,10972.0,130.4925,130.8259,130.4844,130.8259,10972.0
2017-09-07 11:40:00,160.9,161.05,160.8,161.03,6524.0,130.8259,130.9479,130.7446,130.9316,6524.0
2017-09-07 11:45:00,161.07,161.1,160.88,160.91,14299.0,130.9641,130.9885,130.8096,130.834,14299.0
2017-09-07 11:50:00,160.88,160.96,160.86,160.96,5050.0,130.8096,130.8747,130.7934,130.8747,5050.0
2017-09-07 11:55:00,160.97,161.1,160.95,160.95,15260.0,130.8828,130.9885,130.8665,130.8665,15260.0
2017-09-07 12:00:00,160.96,161.12,160.94,161.08,14716.0,130.8747,131.0048,130.8584,130.9722,14716.0
2017-09-07 12:05:00,161.09,161.42,161.07,161.42,13940.0,130.9804,131.2487,130.9641,131.2487,13940.0
2017-09-07 12:10:00,161.45,161.45,161.34,161.37,9733.0,131.2731,131.2731,131.1837,131.208,9733.0
2017-09-07 12:15:00,161.35,161.48,161.23,161.47,11825.0,131.1918,131.2975,131.0942,131.2894,11825.0
2017-09-07 12:20:00,161.48,161.48,161.38,161.39,4547.0,131.2975,131.2975,131.2162,131.2243,4547.0
2017-09-07 12:25:00,161.41,161.5,161.39,161.4,9251.0,131.2406,131.3137,131.2243,131.2324,9251.0
2017-09-07 12:30:00,161.39,161.42,161.21,161.23,9554.0,131.2243,131.2487,131.0779,131.0942,9554.0
2017-09-07 12:35:00,161.23,161.3,161.22,161.3,3575.0,131.0942,131.1511,131.0861,131.1511,3575.0
2017-09-07 12:40:00,161.32,161.45,161.32,161.36,7400.0,131.1674,131.2731,131.1674,131.1999,7400.0
2017-09-07 12:45:00,161.32,161.35,161.28,161.32,6614.0,131.1674,131.1918,131.1349,131.1674,6614.0
2017-09-07 12:50:00,161.31,161.44,161.31,161.43,9025.0,131.1593,131.265,131.1593,131.2568,9025.0
2017-09-07 12:55:00,161.42,161.6,161.4,161.58,7903.0,131.2487,131.3951,131.2324,131.3788,7903.0
2017-09-07 13:00:00,161.55,161.58,161.5,161.58,7895.0,131.3544,131.3788,131.3137,131.3788,7895.0
2017-09-07 13:05:00,161.53,161.56,161.42,161.46,9391.0,131.3381,131.3625,131.2487,131.2812,9391.0
2017-09-07 13:10:00,161.48,161.53,161.44,161.46,4292.0,131.2975,131.3381,131.265,131.2812,4292.0
2017-09-07 13:15:00,161.47,161.51,161.46,161.48,4000.0,131.2894,131.3219,131.2812,131.2975,4000.0
2017-09-07 13:20:00,161.48,161.5,161.34,161.37,7566.0,131.2975,131.3137,131.1837,131.208,7566.0
2017-09-07 13:25:00,161.36,161.38,161.34,161.38,4237.0,131.1999,131.2162,131.1837,131.2162,4237.0
2017-09-07 13:30:00,161.39,161.44,161.38,161.41,6341.0,131.2243,131.265,131.2162,131.2406,6341.0
2017-09-07 13:35:00,161.43,161.58,161.43,161.57,5301.0,131.2568,131.3788,131.2568,131.3707,5301.0
2017-09-07 13:40:00,161.55,161.69,161.54,161.65,6585.0,131.3544,131.4682,131.3463,131.4357,6585.0
2017-09-07 13:45:00,161.66,161.75,161.63,161.73,7707.0,131.4438,131.517,131.4194,131.5008,7707.0
2017-09-07 13:50:00,161.72,161.73,161.65,161.68,6790.0,131.4926,131.5008,131.4357,131.4601,6790.0
2017-09-07 13:55:00,161.68,161.69,161.57,161.68,10888.0,131.4601,131.4682,131.3707,131.4601,10888.0
2017-09-07 14:00:00,161.67,161.69,161.6,161.63,6364.0,131.452,131.4682,131.3951,131.4194,6364.0
2017-09-07 14:05:00,161.63,161.66,161.6,161.64,4633.0,131.4194,131.4438,131.3951,131.4276,4633.0
2017-09-07 14:10:00,161.65,161.71,161.63,161.71,5900.0,131.4357,131.4845,131.4194,131.4845,5900.0
2017-09-07 14:15:00,161.72,161.85,161.72,161.85,10233.0,131.4926,131.5983,131.4926,131.5983,10233.0
2017-09-07 14:20:00,161.86,161.94,161.85,161.92,11811.0,131.6065,131.6715,131.5983,131.6552,11811.0
2017-09-07 14:25:00,161.92,161.93,161.86,161.93,6933.0,131.6552,131.6634,131.6065,131.6634,6933.0
2017-09-07 14:30:00,161.93,161.99,161.91,161.99,8203.0,131.6634,131.7122,131.6471,131.7122,8203.0
2017-09-07 14:35:00,161.99,162.05,161.93,162.03,10332.0,131.7122,131.7609,131.6634,131.7447,10332.0
2017-09-07 14:40:00,162.01,162.04,162.0,162.0,7414.0,131.7284,131.7528,131.7203,131.7203,7414.0
2017-09-07 14:45:00,162.01,162.01,161.92,161.93,6687.0,131.7284,131.7284,131.6552,131.6634,6687.0
2017-09-07 14:50:00,161.92,162.0,161.89,161.98,5459.0,131.6552,131.7203,131.6308,131.704,5459.0
2017-09-07 14:55:00,161.97,162.07,161.94,162.07,5983.0,131.6959,131.7772,131.6715,131.7772,5983.0
2017-09-07 15:00:00,162.05,162.06,161.94,161.94,18133.0,131.7609,131.7691,131.6715,131.6715,18133.0
2017-09-07 15:05:00,161.94,162.0,161.93,162.0,5882.0,131.6715,131.7203,131.6634,131.7203,5882.0
2017-09-07 15:10:00,162.0,162.04,161.94,162.04,7411.0,131.7203,131.7528,131.6715,131.7528,7411.0
2017-09-07 15:15:00,162.04,162.09,162.01,162.08,11270.0,131.7528,131.7935,131.7284,131.7853,11270.0
2017-09-07 15:20:00,162.06,162.07,161.87,161.91,11252.0,131.7691,131.7772,131.6146,131.6471,11252.0
2017-09-07 15:25:00,161.92,161.99,161.9,161.99,7866.0,131.6552,131.7122,131.639,131.7122,7866.0
2017-09-07 15:30:00,161.99,162.05,161.96,161.98,22183.0,131.7122,131.7609,131.6878,131.704,22183.0
2017-09-07 15:35:00,161.96,162.08,161.93,162.07,11024.0,131.6878,131.7853,131.6634,131.7772,11024.0
2017-09-07 15:40:00,162.09,162.1,161.96,161.99,19919.0,131.7935,131.8016,131.6878,131.7122,19919.0
2017-09-07 15:45:00,161.99,162.07,161.97,162.02,27471.0,131.7122,131.7772,131.6959,131.7366,27471.0
2017-09-07 15:50:00,162.02,162.05,161.9,161.91,30293.0,131.7366,131.7609,131.639,131.6471,30293.0
2017-09-07 15:55:00,161.9,161.92,161.72,161.86,84720.0,131.639,131.6552,131.4926,131.6065,84720.0
2017-09-08 09:30:00,161.34,162.08,160.98,161.61,30249.0,131.1837,131.7853,130.8909,131.4032,30249.0
2017-09-08 09:35:00,161.63,161.78,161.18,161.4,12376.0,131.4194,131.5414,131.0536,131.2324,12376.0
2017-09-08 09:40:00,161.36,161.74,161.33,161.47,7750.0,131.1999,131.5089,131.1755,131.2894,7750.0
2017-09-08 09:45:00,161.47,161.62,161.33,161.62,11289.0,131.2894,131.4113,131.1755,131.4113,11289.0
2017-09-08 09:50:00,161.75,161.87,161.5,161.72,21299.0,131.517,131.6146,131.3137,131.4926,21299.0
2017-09-08 09:55:00,161.72,162.03,161.67,161.98,8239.0,131.4926,131.7447,131.452,131.704,8239.0
2017-09-08 10:00:00,161.94,162.05,161.79,161.99,8698.0,131.6715,131.7609,131.5495,131.7122,8698.0
2017-09-08 10:05:00,162.06,162.2,161.99,162.04,6705.0,131.7691,131.8829,131.7122,131.7528,6705.0
2017-09-08 10:10:00,162.01,162.27,161.95,162.21,9258.0,131.7284,131.9398,131.6796,131.891,9258.0
2017-09-08 10:15:00,162.22,162.36,162.03,162.2,7231.0,131.8992,132.013,131.7447,131.8829,7231.0
2017-09-08 10:20:00,162.18,162.34,162.08,162.34,6240.0,131.8666,131.9967,131.7853,131.9967,6240.0
2017-09-08 10:25:00,162.37,162.5,162.27,162.46,8566.0,132.0211,132.1268,131.9398,132.0943,8566.0
2017-09-08 10:30:00,162.41,162.59,162.35,162.59,4600.0,132.0537,132.2,132.0049,132.2,4600.0
2017-09-08 10:35:00,162.6,162.83,162.6,162.8,6250.0,132.2081,132.3952,132.2081,132.3708,6250.0
2017-09-08 10:40:00,162.79,163.06,162.78,163.06,20173.0,132.3626,132.5822,132.3545,132.5822,20173.0
2017-09-08 10:45:00,163.1,163.19,163.06,163.09,7741.0,132.6147,132.6879,132.5822,132.6066,7741.0
2017-09-08 10:50:00,163.13,163.19,163.1,163.14,7800.0,132.6391,132.6879,132.6147,132.6472,7800.0
2017-09-08 10:55:00,163.09,163.25,163.07,163.19,7336.0,132.6066,132.7366,132.5903,132.6879,7336.0
2017-09-08 11:00:00,163.21,163.36,163.19,163.3,8017.0,132.7041,132.8261,132.6879,132.7773,8017.0
2017-09-08 11:05:00,163.31,163.34,163.25,163.3,8971.0,132.7854,132.8098,132.7366,132.7773,8971.0
2017-09-08 11:10:00,163.27,163.34,163.18,163.22,12687.0,132.7529,132.8098,132.6797,132.7123,12687.0
2017-09-08 11:15:00,163.22,163.24,163.15,163.22,6210.0,132.7123,132.7285,132.6553,132.7123,6210.0
2017-09-08 11:20:00,163.19,163.37,163.16,163.31,8107.0,132.6879,132.8342,132.6635,132.7854,8107.0
2017-09-08 11:25:00,163.36,163.36,163.24,163.34,4618.0,132.8261,132.8261,132.7285,132.8098,4618.0
2017-09-08 11:30:00,163.3,163.31,163.19,163.23,2450.0,132.7773,132.7854,132.6879,132.7204,2450.0
2017-09-08 11:35:00,163.25,163.26,163.17,163.21,6808.0,132.7366,132.7448,132.6716,132.7041,6808.0
2017-09-08 11:40:00,163.24,163.24,163.09,163.13,2935.0,132.7285,132.7285,132.6066,132.6391,2935.0
2017-09-08 11:45:00,163.1,163.24,163.09,163.24,5691.0,132.6147,132.7285,132.6066,132.7285,5691.0
2017-09-08 11:50:00,163.22,163.25,163.16,163.24,6416.0,132.7123,132.7366,132.6635,132.7285,6416.0
2017-09-08 11:55:00,163.24,163.24,163.16,163.19,3500.0,132.7285,132.7285,132.6635,132.6879,3500.0
2017-09-08 12:00:00,163.19,163.31,163.15,163.26,6007.0,132.6879,132.7854,132.6553,132.7448,6007.0
2017-09-08 12:05:00,163.24,163.35,163.24,163.31,6600.0,132.7285,132.818,132.7285,132.7854,6600.0
2017-09-08 12:10:00,163.3,163.34,163.28,163.3,4435.0,132.7773,132.8098,132.761,132.7773,4435.0
2017-09-08 12:15:00,163.31,163.41,163.29,163.41,9063.0,132.7854,132.8667,132.7692,132.8667,9063.0
2017-09-08 12:20:00,163.4,163.42,163.34,163.38,8495.0,132.8586,132.8749,132.8098,132.8424,8495.0
2017-09-08 12:25:00,163.38,163.48,163.31,163.34,8643.0,132.8424,132.9237,132.7854,132.8098,8643.0
2017-09-08 12:30:00,163.38,163.39,163.31,163.34,1000.0,132.8424,132.8505,132.7854,132.8098,1000.0
2017-09-08 12:35:00,163.32,163.37,163.31,163.37,5208.0,132.7936,132.8342,132.7854,132.8342,5208.0
2017-09-08 12:40:00,163.36,163.38,163.34,163.35,6255.0,132.8261,132.8424,132.8098,132.818,6255.0
2017-09-08 12:45:00,163.37,163.42,163.33,163.41,9551.0,132.8342,132.8749,132.8017,132.8667,9551.0
2017-09-08 12:50:00,163.39,163.42,163.34,163.4,2379.0,132.8505,132.8749,132.8098,132.8586,2379.0
2017-09-08 12:55:00,163.39,163.4,163.29,163.33,3883.0,132.8505,132.8586,132.7692,132.8017,3883.0
2017-09-08 13:00:00,163.32,163.34,163.25,163.27,3360.0,132.7936,132.8098,132.7366,132.7529,3360.0
2017-09-08 13:05:00,163.26,163.37,163.22,163.36,24194.0,132.7448,132.8342,132.7123,132.8261,24194.0
2017-09-08 13:10:00,163.34,163.36,163.32,163.34,12843.0,132.8098,132.8261,132.7936,132.8098,12843.0
2017-09-08 13:15:00,163.34,163.35,163.32,163.33,3299.0,132.8098,132.818,132.7936,132.8017,3299.0
2017-09-08 13:20:00,163.35,163.39,163.34,163.37,7519.0,132.818,132.8505,132.8098,132.8342,7519.0
2017-09-08 13:25:00,163.38,163.4,163.35,163.35,1512.0,132.8424,132.8586,132.818,132.818,1512.0
2017-09-08 13:30:00,163.34,163.35,163.31,163.33,5860.0,132.8098,132.818,132.7854,132.8017,5860.0
2017-09-08 13:35:00,163.33,163.55,163.33,163.54,8415.0,132.8017,132.9806,132.8017,132.9724,8415.0
2017-09-08 13:40:00,163.5,163.56,163.26,163.54,17926.0,132.9399,132.9887,132.7448,132.9724,17926.0
2017-09-08 13:45:00,163.52,163.55,163.51,163.51,1391.0,132.9562,132.9806,132.9481,132.9481,1391.0
2017-09-08 13:50:00,163.53,163.58,163.52,163.56,11035.0,132.9643,133.005,132.9562,132.9887,11035.0
2017-09-08 13:55:00,163.58,163.78,163.58,163.78,5467.0,133.005,133.1676,133.005,133.1676,5467.0
2017-09-08 14:00:00,163.83,163.84,163.75,163.84,7727.0,133.2082,133.2164,133.1432,133.2164,7727.0
2017-09-08 14:05:00,163.84,163.9,163.79,163.9,5423.0,133.2164,133.2652,133.1757,133.2652,5423.0
2017-09-08 14:10:00,163.91,164.15,163.88,164.15,6374.0,133.2733,133.4684,133.2489,133.4684,6374.0
2017-09-08 14:15:00,164.15,164.24,164.04,164.07,6957.0,133.4684,133.5416,133.379,133.4034,6957.0
2017-09-08 14:20:00,164.02,164.04,163.92,163.92,1937.0,133.3627,133.379,133.2814,133.2814,1937.0
2017-09-08 14:25:00,163.91,163.95,163.89,163.89,8172.0,133.2733,133.3058,133.257,133.257,8172.0
2017-09-08 14:30:00,163.92,163.99,163.89,163.89,5360.0,133.2814,133.3383,133.257,133.257,5360.0
2017-09-08 14:35:00,163.91,163.95,163.88,163.95,5150.0,133.2733,133.3058,133.2489,133.3058,5150.0
2017-09-08 14:40:00,163.93,163.93,163.7,163.7,17292.0,133.2895,133.2895,133.1025,133.1025,17292.0
2017-09-08 14:45:00,163.7,163.7,163.37,163.37,4429.0,133.1025,133.1025,132.8342,132.8342,4429.0
2017-09-08 14:50:00,163.38,163.47,163.36,163.39,6449.0,132.8424,132.9155,132.8261,132.8505,6449.0
2017-09-08 14:55:00,163.36,163.46,163.36,163.38,3552.0,132.8261,132.9074,132.8261,132.8424,3552.0
2017-09-08 15:00:00,163.37,163.44,163.36,163.39,12569.0,132.8342,132.8911,132.8261,132.8505,12569.0
2017-09-08 15:05:00,163.38,163.39,163.25,163.31,15375.0,132.8424,132.8505,132.7366,132.7854,15375.0
2017-09-08 15:10:00,163.3,163.39,163.16,163.16,8976.0,132.7773,132.8505,132.6635,132.6635,8976.0
2017-09-08 15:15:00,163.18,163.2,163.1,163.1,8146.0,132.6797,132.696,132.6147,132.6147,8146.0
2017-09-08 15:20:00,163.08,163.17,163.08,163.1,6690.0,132.5984,132.6716,132.5984,132.6147,6690.0
2017-09-08 15:25:00,163.1,163.1,162.92,162.92,12680.0,132.6147,132.6147,132.4683,132.4683,12680.0
2017-09-08 15:30:00,162.92,162.94,162.85,162.91,17967.0,132.4683,132.4846,132.4114,132.4602,17967.0
2017-09-08 15:35:00,162.92,163.04,162.87,162.88,36050.0,132.4683,132.5659,132.4277,132.4358,36050.0
2017-09-08 15:40:00,162.89,162.93,162.81,162.84,14248.0,132.4439,132.4765,132.3789,132.4033,14248.0
2017-09-08 15:45:00,162.83,162.84,162.76,162.78,18430.0,132.3952,132.4033,132.3382,132.3545,18430.0
2017-09-08 15:50:00,162.77,162.89,162.77,162.84,30028.0,132.3464,132.4439,132.3464,132.4033,30028.0
2017-09-08 15:55:00,162.85,162.93,162.77,162.79,61340.0,132.4114,132.4765,132.3464,132.3626,61340.0
2017-09-11 09:30:00,161.58,163.7,161.57,163.5,50010.0,131.3788,133.1025,131.3707,132.9399,50010.0
2017-09-11 09:35:00,163.34,163.46,163.19,163.4,13660.0,132.8098,132.9074,132.6879,132.8586,13660.0
2017-09-11 09:40:00,163.41,163.42,163.06,163.16,23721.0,132.8667,132.8749,132.5822,132.6635,23721.0
2017-09-11 09:45:00,163.22,163.33,163.2,163.27,8100.0,132.7123,132.8017,132.696,132.7529,8100.0
2017-09-11 09:50:00,163.3,163.42,163.26,163.39,8670.0,132.7773,132.8749,132.7448,132.8505,8670.0
2017-09-11 09:55:00,163.43,163.79,163.43,163.5,9920.0,132.883,133.1757,132.883,132.9399,9920.0
2017-09-11 10:00:00,163.39,163.8,163.39,163.66,11787.0,132.8505,133.1838,132.8505,133.07,11787.0
2017-09-11 10:05:00,163.73,163.76,163.51,163.68,15123.0,133.1269,133.1513,132.9481,133.0863,15123.0
2017-09-11 10:10:00,163.68,163.94,163.59,163.78,6086.0,133.0863,133.2977,133.0131,133.1676,6086.0
2017-09-11 10:15:00,163.74,163.94,163.73,163.87,3794.0,133.1351,133.2977,133.1269,133.2408,3794.0
2017-09-11 10:20:00,163.88,163.97,163.83,163.86,5518.0,133.2489,133.3221,133.2082,133.2326,5518.0
2017-09-11 10:25:00,163.9,163.92,163.7,163.71,4391.0,133.2652,133.2814,133.1025,133.1107,4391.0
2017-09-11 10:30:00,163.75,163.89,163.72,163.81,4878.0,133.1432,133.257,133.1188,133.192,4878.0
2017-09-11 10:35:00,163.84,163.84,163.35,163.35,6137.0,133.2164,133.2164,132.818,132.818,6137.0
2017-09-11 10:40:00,163.36,163.5,163.22,163.5,5046.0,132.8261,132.9399,132.7123,132.9399,5046.0
2017-09-11 10:45:00,163.5,163.5,163.37,163.42,5560.0,132.9399,132.9399,132.8342,132.8749,5560.0
2017-09-11 10:50:00,163.49,163.69,163.49,163.6,4566.0,132.9318,133.0944,132.9318,133.0212,4566.0
2017-09-11 10:55:00,163.57,163.79,163.57,163.79,3800.0,132.9968,133.1757,132.9968,133.1757,3800.0
2017-09-11 11:00:00,163.82,163.82,163.42,163.42,6000.0,133.2001,133.2001,132.8749,132.8749,6000.0
2017-09-11 11:05:00,163.48,163.83,163.48,163.83,5190.0,132.9237,133.2082,132.9237,133.2082,5190.0
2017-09-11 11:10:00,163.75,163.88,163.75,163.87,3310.0,133.1432,133.2489,133.1432,133.2408,3310.0
2017-09-11 11:15:00,163.87,163.95,163.79,163.83,6476.0,133.2408,133.3058,133.1757,133.2082,6476.0
2017-09-11 11:20:00,163.82,163.95,163.82,163.88,11240.0,133.2001,133.3058,133.2001,133.2489,11240.0
2017-09-11 11:25:00,163.89,163.95,163.81,163.81,3220.0,133.257,133.3058,133.192,133.192,3220.0
2017-09-11 11:30:00,163.79,163.84,163.69,163.76,3445.0,133.1757,133.2164,133.0944,133.1513,3445.0
2017-09-11 11:35:00,163.76,163.9,163.75,163.88,8860.0,133.1513,133.2652,133.1432,133.2489,8860.0
2017-09-11 11:40:00,163.88,163.98,163.87,163.91,5061.0,133.2489,133.3302,133.2408,133.2733,5061.0
2017-09-11 11:45:00,163.94,163.98,163.93,163.94,4023.0,133.2977,133.3302,133.2895,133.2977,4023.0
2017-09-11 11:50:00,163.94,164.0,163.88,163.97,3785.0,133.2977,133.3465,133.2489,133.3221,3785.0
2017-09-11 11:55:00,164.0,164.02,163.92,163.97,3424.0,133.3465,133.3627,133.2814,133.3221,3424.0
2017-09-11 12:00:00,163.97,164.01,163.94,163.95,2377.0,133.3221,133.3546,133.2977,133.3058,2377.0
2017-09-11 12:05:00,164.0,164.04,163.95,164.02,2903.0,133.3465,133.379,133.3058,133.3627,2903.0
2017-09-11 12:10:00,164.03,164.04,163.95,163.97,4940.0,133.3709,133.379,133.3058,133.3221,4940.0
2017-09-11 12:15:00,164.0,164.04,163.98,164.0,1439.0,133.3465,133.379,133.3302,133.3465,1439.0
2017-09-11 12:20:00,164.05,164.13,164.04,164.05,2900.0,133.3871,133.4522,133.379,133.3871,2900.0
2017-09-11 12:25:00,164.1,164.16,164.1,164.12,2220.0,133.4278,133.4766,133.4278,133.444,2220.0
2017-09-11 12:30:00,164.18,164.34,164.18,164.28,4387.0,133.4928,133.6229,133.4928,133.5741,4387.0
2017-09-11 12:35:00,164.31,164.32,164.25,164.32,4367.0,133.5985,133.6067,133.5497,133.6067,4367.0
2017-09-11 12:40:00,164.33,164.57,164.33,164.57,5329.0,133.6148,133.8099,133.6148,133.8099,5329.0
2017-09-11 12:45:00,164.52,164.56,164.43,164.46,1420.0,133.7693,133.8018,133.6961,133.7205,1420.0
2017-09-11 12:50:00,164.47,164.56,164.39,164.45,5184.0,133.7286,133.8018,133.6636,133.7124,5184.0
2017-09-11 12:55:00,164.48,164.59,164.48,164.51,2904.0,133.7367,133.8262,133.7367,133.7611,2904.0
2017-09-11 13:00:00,164.58,164.65,164.56,164.6,4781.0,133.8181,133.875,133.8018,133.8343,4781.0
2017-09-11 13:05:00,164.62,164.66,164.53,164.58,4350.0,133.8506,133.8831,133.7774,133.8181,4350.0
2017-09-11 13:10:00,164.61,164.69,164.54,164.68,2715.0,133.8424,133.9075,133.7855,133.8994,2715.0
2017-09-11 13:15:00,164.68,164.7,164.6,164.67,5200.0,133.8994,133.9156,133.8343,133.8912,5200.0
2017-09-11 13:20:00,164.7,164.73,164.65,164.72,3487.0,133.9156,133.94,133.875,133.9319,3487.0
2017-09-11 13:25:00,164.71,164.71,164.64,164.67,1700.0,133.9238,133.9238,133.8668,133.8912,1700.0
2017-09-11 13:30:00,164.61,164.68,164.61,164.62,3637.0,133.8424,133.8994,133.8424,133.8506,3637.0
2017-09-11 13:35:00,164.61,164.63,164.57,164.58,2031.0,133.8424,133.8587,133.8099,133.8181,2031.0
2017-09-11 13:40:00,164.57,164.62,164.56,164.61,1800.0,133.8099,133.8506,133.8018,133.8424,1800.0
2017-09-11 13:45:00,164.67,164.68,164.59,164.62,4821.0,133.8912,133.8994,133.8262,133.8506,4821.0
2017-09-11 13:50:00,164.63,164.66,164.6,164.61,3149.0,133.8587,133.8831,133.8343,133.8424,3149.0
2017-09-11 13:55:00,164.59,164.59,164.49,164.49,3350.0,133.8262,133.8262,133.7449,133.7449,3350.0
2017-09-11 14:00:00,164.52,164.68,164.52,164.64,5659.0,133.7693,133.8994,133.7693,133.8668,5659.0
2017-09-11 14:05:00,164.65,164.72,164.64,164.66,3361.0,133.875,133.9319,133.8668,133.8831,3361.0
2017-09-11 14:10:00,164.63,164.63,164.54,164.6,3088.0,133.8587,133.8587,133.7855,133.8343,3088.0
2017-09-11 14:15:00,164.58,164.71,164.56,164.64,4661.0,133.8181,133.9238,133.8018,133.8668,4661.0
2017-09-11 14:20:00,164.63,164.68,164.59,164.66,4823.0,133.8587,133.8994,133.8262,133.8831,4823.0
2017-09-11 14:25:00,164.67,164.77,164.66,164.75,3855.0,133.8912,133.9725,133.8831,133.9563,3855.0
2017-09-11 14:30:00,164.75,164.91,164.74,164.85,4601.0,133.9563,134.0864,133.9482,134.0376,4601.0
2017-09-11 14:35:00,164.86,164.87,164.75,164.75,4503.0,134.0457,134.0539,133.9563,133.9563,4503.0
2017-09-11 14:40:00,164.79,164.85,164.77,164.85,3444.0,133.9888,134.0376,133.9725,134.0376,3444.0
2017-09-11 14:45:00,164.89,164.91,164.83,164.91,3920.0,134.0701,134.0864,134.0213,134.0864,3920.0
2017-09-11 14:50:00,164.92,164.96,164.87,164.95,4828.0,134.0945,134.127,134.0539,134.1189,4828.0
2017-09-11 14:55:00,164.96,164.97,164.88,164.92,7158.0,134.127,134.1352,134.062,134.0945,7158.0
2017-09-11 15:00:00,164.88,164.92,164.87,164.91,7048.0,134.062,134.0945,134.0539,134.0864,7048.0
2017-09-11 15:05:00,164.9,164.9,164.76,164.79,4772.0,134.0782,134.0782,133.9644,133.9888,4772.0
2017-09-11 15:10:00,164.78,164.93,164.78,164.9,5171.0,133.9807,134.1026,133.9807,134.0782,5171.0
2017-09-11 15:15:00,164.94,164.95,164.87,164.9,5214.0,134.1108,134.1189,134.0539,134.0782,5214.0
2017-09-11 15:20:00,164.89,164.89,164.73,164.73,6282.0,134.0701,134.0701,133.94,133.94,6282.0
2017-09-11 15:25:00,164.72,164.89,164.72,164.89,11873.0,133.9319,134.0701,133.9319,134.0701,11873.0
2017-09-11 15:30:00,164.86,164.91,164.85,164.85,14252.0,134.0457,134.0864,134.0376,134.0376,14252.0
2017-09-11 15:35:00,164.85,164.86,164.74,164.83,11400.0,134.0376,134.0457,133.9482,134.0213,11400.0
2017-09-11 15:40:00,164.83,164.91,164.79,164.83,14375.0,134.0213,134.0864,133.9888,134.0213,14375.0
2017-09-11 15:45:00,164.78,164.81,164.63,164.65,21622.0,133.9807,134.0051,133.8587,133.875,21622.0
2017-09-11 15:50:00,164.64,164.69,164.61,164.62,22592.0,133.8668,133.9075,133.8424,133.8506,22592.0
2017-09-11 15:55:00,164.62,164.68,164.47,164.67,88725.0,133.8506,133.8994,133.7286,133.8912,88725.0
2017-09-12 09:30:00,165.0,165.67,164.68,165.46,39194.0,134.1596,134.7043,133.8994,134.5336,39194.0
2017-09-12 09:35:00,165.7,165.8,165.47,165.47,10604.0,134.7287,134.81,134.5417,134.5417,10604.0
2017-09-12 09:40:00,165.5,165.87,165.5,165.77,3323.0,134.5661,134.8669,134.5661,134.7856,3323.0
2017-09-12 09:45:00,165.91,166.08,165.83,165.94,5507.0,134.8995,135.0377,134.8344,134.9239,5507.0
2017-09-12 09:50:00,165.93,165.97,165.72,165.82,17812.0,134.9157,134.9482,134.745,134.8263,17812.0
2017-09-12 09:55:00,165.75,165.88,165.71,165.88,4524.0,134.7694,134.8751,134.7368,134.8751,4524.0
2017-09-12 10:00:00,165.95,165.95,165.34,165.34,8910.0,134.932,134.932,134.436,134.436,8910.0
2017-09-12 10:05:00,165.36,165.53,165.36,165.53,2946.0,134.4523,134.5905,134.4523,134.5905,2946.0
2017-09-12 10:10:00,165.51,165.52,165.32,165.4,1901.0,134.5742,134.5824,134.4197,134.4848,1901.0
2017-09-12 10:15:00,165.32,165.55,165.32,165.55,5665.0,134.4197,134.6068,134.4197,134.6068,5665.0
2017-09-12 10:20:00,165.52,165.55,165.36,165.36,2262.0,134.5824,134.6068,134.4523,134.4523,2262.0
2017-09-12 10:25:00,165.34,165.45,165.29,165.38,7943.0,134.436,134.5254,134.3953,134.4685,7943.0
2017-09-12 10:30:00,165.36,165.41,165.25,165.28,3500.0,134.4523,134.4929,134.3628,134.3872,3500.0
2017-09-12 10:35:00,165.27,165.31,165.16,165.19,7040.0,134.3791,134.4116,134.2896,134.314,7040.0
2017-09-12 10:40:00,165.1,165.13,165.01,165.06,2429.0,134.2409,134.2653,134.1677,134.2083,2429.0
2017-09-12 10:45:00,165.08,165.43,164.97,165.43,58340.0,134.2246,134.5092,134.1352,134.5092,58340.0
2017-09-12 10:50:00,165.47,165.59,165.29,165.43,12737.0,134.5417,134.6393,134.3953,134.5092,12737.0
2017-09-12 10:55:00,165.48,165.52,165.17,165.3,14138.0,134.5498,134.5824,134.2978,134.4035,14138.0
2017-09-12 11:00:00,165.31,165.46,165.31,165.44,4327.0,134.4116,134.5336,134.4116,134.5173,4327.0
2017-09-12 11:05:00,165.39,165.48,165.18,165.25,13934.0,134.4767,134.5498,134.3059,134.3628,13934.0
2017-09-12 11:10:00,165.31,165.57,165.25,165.53,34316.0,134.4116,134.623,134.3628,134.5905,34316.0
2017-09-12 11:15:00,165.59,165.82,165.51,165.66,13447.0,134.6393,134.8263,134.5742,134.6962,13447.0
2017-09-12 11:20:00,165.73,165.73,165.55,165.68,3400.0,134.7531,134.7531,134.6068,134.7125,3400.0
2017-09-12 11:25:00,165.69,165.71,165.47,165.48,8683.0,134.7206,134.7368,134.5417,134.5498,8683.0
2017-09-12 11:30:00,165.49,165.62,165.44,165.47,7405.0,134.558,134.6637,134.5173,134.5417,7405.0
2017-09-12 11:35:00,165.47,165.61,165.36,165.61,19247.0,134.5417,134.6555,134.4523,134.6555,19247.0
2017-09-12 11:40:00,165.56,165.62,165.4,165.4,10767.0,134.6149,134.6637,134.4848,134.4848,10767.0
2017-09-12 11:45:00,165.41,165.5,165.36,165.47,5650.0,134.4929,134.5661,134.4523,134.5417,5650.0
2017-09-12 11:50:00,165.44,165.78,165.44,165.78,4100.0,134.5173,134.7938,134.5173,134.7938,4100.0
2017-09-12 11:55:00,165.78,165.78,165.47,165.65,5500.0,134.7938,134.7938,134.5417,134.6881,5500.0
2017-09-12 12:00:00,165.7,165.79,165.62,165.62,4844.0,134.7287,134.8019,134.6637,134.6637,4844.0
2017-09-12 12:05:00,165.57,165.68,165.57,165.68,2334.0,134.623,134.7125,134.623,134.7125,2334.0
2017-09-12 12:10:00,165.68,165.72,165.56,165.61,4810.0,134.7125,134.745,134.6149,134.6555,4810.0
2017-09-12 12:15:00,165.64,165.8,165.6,165.72,5956.0,134.6799,134.81,134.6474,134.745,5956.0
2017-09-12 12:20:00,165.76,165.79,165.7,165.77,3700.0,134.7775,134.8019,134.7287,134.7856,3700.0
2017-09-12 12:25:00,165.76,165.78,165.71,165.71,3100.0,134.7775,134.7938,134.7368,134.7368,3100.0
2017-09-12 12:30:00,165.73,165.74,165.56,165.61,2903.0,134.7531,134.7612,134.6149,134.6555,2903.0
2017-09-12 12:35:00,165.56,165.56,165.41,165.41,1200.0,134.6149,134.6149,134.4929,134.4929,1200.0
2017-09-12 12:40:00,165.49,165.5,165.38,165.42,1695.0,134.558,134.5661,134.4685,134.5011,1695.0
2017-09-12 12:45:00,165.43,165.44,165.36,165.36,3962.0,134.5092,134.5173,134.4523,134.4523,3962.0
2017-09-12 12:50:00,165.38,165.57,165.38,165.51,3290.0,134.4685,134.623,134.4685,134.5742,3290.0
2017-09-12 12:55:00,165.55,165.58,165.51,165.58,1910.0,134.6068,134.6311,134.5742,134.6311,1910.0
2017-09-12 13:00:00,165.53,165.57,165.41,165.41,2779.0,134.5905,134.623,134.4929,134.4929,2779.0
2017-09-12 13:05:00,165.46,165.46,165.36,165.41,1286.0,134.5336,134.5336,134.4523,134.4929,1286.0
2017-09-12 13:10:00,165.35,165.41,165.3,165.39,2156.0,134.4441,134.4929,134.4035,134.4767,2156.0
2017-09-12 13:15:00,165.46,165.5,165.42,165.42,1500.0,134.5336,134.5661,134.5011,134.5011,1500.0
2017-09-12 13:20:00,165.37,165.41,165.36,165.4,2950.0,134.4604,134.4929,134.4523,134.4848,2950.0
2017-09-12 13:25:00,165.38,165.38,165.3,165.36,1718.0,134.4685,134.4685,134.4035,134.4523,1718.0
2017-09-12 13:30:00,165.32,165.35,165.25,165.27,2555.0,134.4197,134.4441,134.3628,134.3791,2555.0
2017-09-12 13:35:00,165.27,165.28,165.18,165.18,2300.0,134.3791,134.3872,134.3059,134.3059,2300.0
2017-09-12 13:40:00,165.17,165.23,165.09,165.19,6900.0,134.2978,134.3466,134.2327,134.314,6900.0
2017-09-12 13:45:00,165.11,165.11,164.92,165.0,6640.0,134.249,134.249,134.0945,134.1596,6640.0
2017-09-12 13:50:00,165.0,165.08,165.0,165.03,3000.0,134.1596,134.2246,134.1596,134.1839,3000.0
2017-09-12 13:55:00,165.01,165.01,164.67,164.74,16797.0,134.1677,134.1677,133.8912,133.9482,16797.0
2017-09-12 14:00:00,164.77,164.84,164.7,164.75,5645.0,133.9725,134.0295,133.9156,133.9563,5645.0
2017-09-12 14:05:00,164.78,164.81,164.71,164.73,4029.0,133.9807,134.0051,133.9238,133.94,4029.0
2017-09-12 14:10:00,164.76,164.8,164.72,164.8,3304.0,133.9644,133.9969,133.9319,133.9969,3304.0
2017-09-12 14:15:00,164.81,164.85,164.69,164.81,4227.0,134.0051,134.0376,133.9075,134.0051,4227.0
2017-09-12 14:20:00,164.81,165.23,164.81,165.22,57307.0,134.0051,134.3466,134.0051,134.3384,57307.0
2017-09-12 14:25:00,165.16,165.21,165.1,165.2,4921.0,134.2896,134.3303,134.2409,134.3222,4921.0
2017-09-12 14:30:00,165.22,165.23,165.14,165.17,1863.0,134.3384,134.3466,134.2734,134.2978,1863.0
2017-09-12 14:35:00,165.17,165.32,165.17,165.28,3000.0,134.2978,134.4197,134.2978,134.3872,3000.0
2017-09-12 14:40:00,165.31,165.5,165.31,165.43,4078.0,134.4116,134.5661,134.4116,134.5092,4078.0
2017-09-12 14:45:00,165.48,165.48,165.35,165.35,3000.0,134.5498,134.5498,134.4441,134.4441,3000.0
2017-09-12 14:50:00,165.37,165.39,165.28,165.3,1600.0,134.4604,134.4767,134.3872,134.4035,1600.0
2017-09-12 14:55:00,165.27,165.37,165.25,165.37,4186.0,134.3791,134.4604,134.3628,134.4604,4186.0
2017-09-12 15:00:00,165.39,165.47,165.36,165.44,5816.0,134.4767,134.5417,134.4523,134.5173,5816.0
2017-09-12 15:05:00,165.48,165.49,165.33,165.36,3299.0,134.5498,134.558,134.4279,134.4523,3299.0
2017-09-12 15:10:00,165.35,165.48,165.26,165.48,3784.0,134.4441,134.5498,134.371,134.5498,3784.0
2017-09-12 15:15:00,165.45,165.5,165.39,165.4,3100.0,134.5254,134.5661,134.4767,134.4848,3100.0
2017-09-12 15:20:00,165.36,165.45,165.36,165.42,2000.0,134.4523,134.5254,134.4523,134.5011,2000.0
2017-09-12 15:25:00,165.43,165.46,165.38,165.38,3260.0,134.5092,134.5336,134.4685,134.4685,3260.0
2017-09-12 15:30:00,165.38,165.4,165.24,165.3,3462.0,134.4685,134.4848,134.3547,134.4035,3462.0
2017-09-12 15:35:00,165.26,165.4,165.26,165.37,5137.0,134.371,134.4848,134.371,134.4604,5137.0
2017-09-12 15:40:00,165.33,165.43,165.3,165.41,6581.0,134.4279,134.5092,134.4035,134.4929,6581.0
2017-09-12 15:45:00,165.4,165.46,165.39,165.43,8105.0,134.4848,134.5336,134.4767,134.5092,8105.0
2017-09-12 15:50:00,165.43,165.45,165.39,165.4,12453.0,134.5092,134.5254,134.4767,134.4848,12453.0
2017-09-12 15:55:00,165.42,165.51,165.35,165.51,31487.0,134.5011,134.5742,134.4441,134.5742,31487.0
2017-09-13 09:30:00,164.71,165.23,164.71,165.1,18233.0,133.9238,134.3466,133.9238,134.2409,18233.0
2017-09-13 09:35:00,165.14,165.42,165.13,165.32,4860.0,134.2734,134.5011,134.2653,134.4197,4860.0
2017-09-13 09:40:00,165.36,165.52,165.33,165.42,4558.0,134.4523,134.5824,134.4279,134.5011,4558.0
2017-09-13 09:45:00,165.43,165.69,165.42,165.57,3900.0,134.5092,134.7206,134.5011,134.623,3900.0
2017-09-13 09:50:00,165.67,165.69,165.49,165.59,6074.0,134.7043,134.7206,134.558,134.6393,6074.0
2017-09-13 09:55:00,165.6,165.61,165.38,165.4,3590.0,134.6474,134.6555,134.4685,134.4848,3590.0
2017-09-13 10:00:00,165.39,165.5,165.38,165.46,6003.0,134.4767,134.5661,134.4685,134.5336,6003.0
2017-09-13 10:05:00,165.47,165.48,165.21,165.25,3565.0,134.5417,134.5498,134.3303,134.3628,3565.0
2017-09-13 10:10:00,165.29,165.41,165.17,165.37,5529.0,134.3953,134.4929,134.2978,134.4604,5529.0
2017-09-13 10:15:00,165.37,165.37,165.07,165.22,4748.0,134.4604,134.4604,134.2165,134.3384,4748.0
2017-09-13 10:20:00,165.2,165.33,165.2,165.31,4650.0,134.3222,134.4279,134.3222,134.4116,4650.0
2017-09-13 10:25:00,165.31,165.67,165.31,165.59,6308.0,134.4116,134.7043,134.4116,134.6393,6308.0
2017-09-13 10:30:00,165.6,165.66,165.53,165.6,4400.0,134.6474,134.6962,134.5905,134.6474,4400.0
2017-09-13 10:35:00,165.56,165.85,165.54,165.71,13726.0,134.6149,134.8507,134.5986,134.7368,13726.0
2017-09-13 10:40:00,165.73,165.83,165.61,165.69,6002.0,134.7531,134.8344,134.6555,134.7206,6002.0
2017-09-13 10:45:00,165.71,165.73,165.49,165.64,18557.0,134.7368,134.7531,134.558,134.6799,18557.0
2017-09-13 10:50:00,165.61,165.76,165.51,165.64,29127.0,134.6555,134.7775,134.5742,134.6799,29127.0
2017-09-13 10:55:00,165.69,165.73,165.64,165.67,8662.0,134.7206,134.7531,134.6799,134.7043,8662.0
2017-09-13 11:00:00,165.67,165.67,165.51,165.65,10765.0,134.7043,134.7043,134.5742,134.6881,10765.0
2017-09-13 11:05:00,165.65,165.7,165.64,165.7,1748.0,134.6881,134.7287,134.6799,134.7287,1748.0
2017-09-13 11:10:00,165.68,165.8,165.6,165.8,8291.0,134.7125,134.81,134.6474,134.81,8291.0
2017-09-13 11:15:00,165.85,165.88,165.59,165.67,2155.0,134.8507,134.8751,134.6393,134.7043,2155.0
2017-09-13 11:20:00,165.72,165.84,165.62,165.84,5327.0,134.745,134.8425,134.6637,134.8425,5327.0
2017-09-13 11:25:00,165.8,165.85,165.66,165.77,11199.0,134.81,134.8507,134.6962,134.7856,11199.0
2017-09-13 11:30:00,165.73,165.83,165.7,165.82,8433.0,134.7531,134.8344,134.7287,134.8263,8433.0
2017-09-13 11:35:00,165.8,165.83,165.66,165.7,3900.0,134.81,134.8344,134.6962,134.7287,3900.0
2017-09-13 11:40:00,165.71,165.86,165.64,165.86,2998.0,134.7368,134.8588,134.6799,134.8588,2998.0
2017-09-13 11:45:00,165.83,165.86,165.8,165.84,2305.0,134.8344,134.8588,134.81,134.8425,2305.0
2017-09-13 11:50:00,165.84,165.87,165.76,165.8,3814.0,134.8425,134.8669,134.7775,134.81,3814.0
2017-09-13 11:55:00,165.81,165.87,165.76,165.83,4942.0,134.8182,134.8669,134.7775,134.8344,4942.0
2017-09-13 12:00:00,165.87,165.92,165.86,165.91,2450.0,134.8669,134.9076,134.8588,134.8995,2450.0
2017-09-13 12:05:00,165.9,165.93,165.85,165.87,2073.0,134.8913,134.9157,134.8507,134.8669,2073.0
2017-09-13 12:10:00,165.85,165.9,165.81,165.9,2521.0,134.8507,134.8913,134.8182,134.8913,2521.0
2017-09-13 12:15:00,165.94,165.96,165.9,165.92,1400.0,134.9239,134.9401,134.8913,134.9076,1400.0
2017-09-13 12:20:00,165.93,166.39,165.93,166.19,17165.0,134.9157,135.2897,134.9157,135.1271,17165.0
2017-09-13 12:25:00,166.17,166.26,166.17,166.21,983.0,135.1109,135.184,135.1109,135.1434,983.0
2017-09-13 12:30:00,166.23,166.25,166.18,166.24,2600.0,135.1597,135.1759,135.119,135.1678,2600.0
2017-09-13 12:35:00,166.21,166.37,166.2,166.37,4367.0,135.1434,135.2735,135.1353,135.2735,4367.0
2017-09-13 12:40:00,166.36,166.46,166.33,166.46,3026.0,135.2654,135.3467,135.241,135.3467,3026.0
2017-09-13 12:45:00,166.46,166.51,166.43,166.43,3454.0,135.3467,135.3873,135.3223,135.3223,3454.0
2017-09-13 12:50:00,166.42,166.47,166.37,166.37,3330.0,135.3141,135.3548,135.2735,135.2735,3330.0
2017-09-13 12:55:00,166.37,166.44,166.35,166.44,2132.0,135.2735,135.3304,135.2572,135.3304,2132.0
2017-09-13 13:00:00,166.46,166.46,166.22,166.31,10514.0,135.3467,135.3467,135.1515,135.2247,10514.0
2017-09-13 13:05:00,166.27,166.27,166.12,166.13,3164.0,135.1922,135.1922,135.0702,135.0783,3164.0
2017-09-13 13:10:00,166.09,166.15,166.07,166.09,900.0,135.0458,135.0946,135.0296,135.0458,900.0
2017-09-13 13:15:00,166.1,166.28,166.07,166.28,2603.0,135.054,135.2003,135.0296,135.2003,2603.0
2017-09-13 13:20:00,166.27,166.27,166.15,166.25,1903.0,135.1922,135.1922,135.0946,135.1759,1903.0
2017-09-13 13:25:00,166.19,166.19,166.06,166.1,1500.0,135.1271,135.1271,135.0214,135.054,1500.0
2017-09-13 13:30:00,166.14,166.19,166.09,166.16,5468.0,135.0865,135.1271,135.0458,135.1027,5468.0
2017-09-13 13:35:00,166.1,166.19,166.09,166.16,2108.0,135.054,135.1271,135.0458,135.1027,2108.0
2017-09-13 13:40:00,166.15,166.2,166.1,166.19,5337.0,135.0946,135.1353,135.054,135.1271,5337.0
2017-09-13 13:45:00,166.22,166.35,166.18,166.28,7500.0,135.1515,135.2572,135.119,135.2003,7500.0
2017-09-13 13:50:00,166.3,166.36,166.29,166.33,2600.0,135.2166,135.2654,135.2084,135.241,2600.0
2017-09-13 13:55:00,166.31,166.34,166.1,166.15,2305.0,135.2247,135.2491,135.054,135.0946,2305.0
2017-09-13 14:00:00,166.2,166.29,166.15,166.29,2300.0,135.1353,135.2084,135.0946,135.2084,2300.0
2017-09-13 14:05:00,166.3,166.36,166.28,166.34,2159.0,135.2166,135.2654,135.2003,135.2491,2159.0
2017-09-13 14:10:00,166.34,166.5,166.33,166.44,4031.0,135.2491,135.3792,135.241,135.3304,4031.0
2017-09-13 14:15:00,166.4,166.49,166.38,166.39,2576.0,135.2979,135.3711,135.2816,135.2897,2576.0
2017-09-13 14:20:00,166.43,166.47,166.41,166.47,1700.0,135.3223,135.3548,135.306,135.3548,1700.0
2017-09-13 14:25:00,166.47,166.53,166.47,166.48,5957.0,135.3548,135.4036,135.3548,135.3629,5957.0
2017-09-13 14:30:00,166.48,166.48,166.41,166.45,3100.0,135.3629,135.3629,135.306,135.3385,3100.0
2017-09-13 14:35:00,166.47,166.5,166.45,166.47,1966.0,135.3548,135.3792,135.3385,135.3548,1966.0
2017-09-13 14:40:00,166.46,166.48,166.4,166.42,4214.0,135.3467,135.3629,135.2979,135.3141,4214.0
2017-09-13 14:45:00,166.47,166.61,166.47,166.54,8224.0,135.3548,135.4686,135.3548,135.4117,8224.0
2017-09-13 14:50:00,166.55,166.57,166.51,166.57,4273.0,135.4198,135.4361,135.3873,135.4361,4273.0
2017-09-13 14:55:00,166.57,166.74,166.57,166.65,10854.0,135.4361,135.5743,135.4361,135.5011,10854.0
2017-09-13 15:00:00,166.64,166.71,166.52,166.61,8551.0,135.493,135.5499,135.3954,135.4686,8551.0
2017-09-13 15:05:00,166.6,166.61,166.44,166.47,9518.0,135.4605,135.4686,135.3304,135.3548,9518.0
2017-09-13 15:10:00,166.47,166.58,166.45,166.56,5640.0,135.3548,135.4442,135.3385,135.428,5640.0
2017-09-13 15:15:00,166.56,166.59,166.49,166.55,8969.0,135.428,135.4524,135.3711,135.4198,8969.0
2017-09-13 15:20:00,166.56,166.61,166.51,166.54,8903.0,135.428,135.4686,135.3873,135.4117,8903.0
2017-09-13 15:25:00,166.52,166.63,166.52,166.62,7445.0,135.3954,135.4849,135.3954,135.4768,7445.0
2017-09-13 15:30:00,166.62,166.7,166.59,166.66,12925.0,135.4768,135.5418,135.4524,135.5093,12925.0
2017-09-13 15:35:00,166.66,166.76,166.61,166.65,24484.0,135.5093,135.5906,135.4686,135.5011,24484.0
2017-09-13 15:40:00,166.65,166.67,166.56,166.56,16793.0,135.5011,135.5174,135.428,135.428,16793.0
2017-09-13 15:45:00,166.55,166.56,166.44,166.45,23212.0,135.4198,135.428,135.3304,135.3385,23212.0
2017-09-13 15:50:00,166.45,166.6,166.45,166.53,22193.0,135.3385,135.4605,135.3385,135.4036,22193.0
2017-09-13 15:55:00,166.53,166.57,166.43,166.52,44502.0,135.4036,135.4361,135.3223,135.3954,44502.0
2017-09-14 09:30:00,166.16,166.17,165.8,165.99,23524.0,135.1027,135.1109,134.81,134.9645,23524.0
2017-09-14 09:35:00,166.04,166.24,166.04,166.14,2810.0,135.0052,135.1678,135.0052,135.0865,2810.0
2017-09-14 09:40:00,166.23,166.79,166.17,166.56,3710.0,135.1597,135.615,135.1109,135.428,3710.0
2017-09-14 09:45:00,166.5,166.95,166.5,166.94,3500.0,135.3792,135.7451,135.3792,135.7369,3500.0
2017-09-14 09:50:00,166.85,166.86,166.76,166.84,2270.0,135.6638,135.6719,135.5906,135.6556,2270.0
2017-09-14 09:55:00,166.78,166.87,166.77,166.83,2727.0,135.6069,135.68,135.5987,135.6475,2727.0
2017-09-14 10:00:00,166.83,166.83,166.62,166.62,5811.0,135.6475,135.6475,135.4768,135.4768,5811.0
2017-09-14 10:05:00,166.6,166.8,166.59,166.59,49666.0,135.4605,135.6231,135.4524,135.4524,49666.0
2017-09-14 10:10:00,166.66,166.75,166.64,166.74,6858.0,135.5093,135.5825,135.493,135.5743,6858.0
2017-09-14 10:15:00,166.74,166.76,166.55,166.71,11926.0,135.5743,135.5906,135.4198,135.5499,11926.0
2017-09-14 10:20:00,166.7,166.88,166.7,166.79,5770.0,135.5418,135.6882,135.5418,135.615,5770.0
2017-09-14 10:25:00,166.82,166.85,166.78,166.81,2900.0,135.6394,135.6638,135.6069,135.6312,2900.0
2017-09-14 10:30:00,166.82,166.84,166.75,166.75,3340.0,135.6394,135.6556,135.5825,135.5825,3340.0
2017-09-14 10:35:00,166.8,166.85,166.74,166.8,3500.0,135.6231,135.6638,135.5743,135.6231,3500.0
2017-09-14 10:40:00,166.8,166.83,166.66,166.78,19294.0,135.6231,135.6475,135.5093,135.6069,19294.0
2017-09-14 10:45:00,166.8,166.85,166.77,166.85,3195.0,135.6231,135.6638,135.5987,135.6638,3195.0
2017-09-14 10:50:00,166.86,166.9,166.83,166.9,4916.0,135.6719,135.7044,135.6475,135.7044,4916.0
2017-09-14 10:55:00,166.88,167.0,166.88,166.93,2900.0,135.6882,135.7857,135.6882,135.7288,2900.0
2017-09-14 11:00:00,166.95,166.97,166.91,166.96,4701.0,135.7451,135.7613,135.7126,135.7532,4701.0
2017-09-14 11:05:00,166.91,166.95,166.91,166.95,2199.0,135.7126,135.7451,135.7126,135.7451,2199.0
2017-09-14 11:10:00,166.99,167.21,166.98,167.21,3651.0,135.7776,135.9565,135.7695,135.9565,3651.0
2017-09-14 11:15:00,167.21,167.39,167.16,167.3,9476.0,135.9565,136.1028,135.9158,136.0297,9476.0
2017-09-14 11:20:00,167.3,167.33,167.22,167.22,3177.0,136.0297,136.054,135.9646,135.9646,3177.0
2017-09-14 11:25:00,167.24,167.35,167.2,167.3,40619.0,135.9809,136.0703,135.9483,136.0297,40619.0
2017-09-14 11:30:00,167.3,167.37,167.12,167.36,9400.0,136.0297,136.0866,135.8833,136.0784,9400.0
2017-09-14 11:35:00,167.39,167.42,167.31,167.38,2620.0,136.1028,136.1272,136.0378,136.0947,2620.0
2017-09-14 11:40:00,167.34,167.37,167.31,167.32,4669.0,136.0622,136.0866,136.0378,136.0459,4669.0
2017-09-14 11:45:00,167.3,167.3,167.22,167.24,5806.0,136.0297,136.0297,135.9646,135.9809,5806.0
2017-09-14 11:50:00,167.23,167.23,167.16,167.17,1103.0,135.9727,135.9727,135.9158,135.924,1103.0
2017-09-14 11:55:00,167.16,167.18,167.13,167.14,3632.0,135.9158,135.9321,135.8914,135.8996,3632.0
2017-09-14 12:00:00,167.17,167.21,166.98,166.98,8919.0,135.924,135.9565,135.7695,135.7695,8919.0
2017-09-14 12:05:00,166.94,166.99,166.87,166.87,8403.0,135.7369,135.7776,135.68,135.68,8403.0
2017-09-14 12:10:00,166.86,166.96,166.86,166.92,4398.0,135.6719,135.7532,135.6719,135.7207,4398.0
2017-09-14 12:15:00,166.94,166.98,166.93,166.97,3116.0,135.7369,135.7695,135.7288,135.7613,3116.0
2017-09-14 12:20:00,166.96,166.97,166.84,166.88,4901.0,135.7532,135.7613,135.6556,135.6882,4901.0
2017-09-14 12:25:00,166.9,166.96,166.9,166.96,3116.0,135.7044,135.7532,135.7044,135.7532,3116.0
2017-09-14 12:30:00,166.93,166.95,166.89,166.89,1800.0,135.7288,135.7451,135.6963,135.6963,1800.0
2017-09-14 12:35:00,166.91,166.93,166.87,166.87,1004.0,135.7126,135.7288,135.68,135.68,1004.0
2017-09-14 12:40:00,166.88,166.93,166.87,166.88,4500.0,135.6882,135.7288,135.68,135.6882,4500.0
2017-09-14 12:45:00,166.88,166.88,166.82,166.84,1200.0,135.6882,135.6882,135.6394,135.6556,1200.0
2017-09-14 12:50:00,166.83,166.85,166.73,166.8,33004.0,135.6475,135.6638,135.5662,135.6231,33004.0
2017-09-14 12:55:00,166.8,166.87,166.61,166.69,17972.0,135.6231,135.68,135.4686,135.5337,17972.0
2017-09-14 13:00:00,166.64,166.69,166.62,166.65,6045.0,135.493,135.5337,135.4768,135.5011,6045.0
2017-09-14 13:05:00,166.63,166.65,166.52,166.52,5025.0,135.4849,135.5011,135.3954,135.3954,5025.0
2017-09-14 13:10:00,166.47,166.59,166.38,166.59,6647.0,135.3548,135.4524,135.2816,135.4524,6647.0
2017-09-14 13:15:00,166.6,166.62,166.55,166.58,16900.0,135.4605,135.4768,135.4198,135.4442,16900.0
2017-09-14 13:20:00,166.59,166.6,166.55,166.55,1300.0,135.4524,135.4605,135.4198,135.4198,1300.0
2017-09-14 13:25:00,166.58,166.59,166.52,166.52,2589.0,135.4442,135.4524,135.3954,135.3954,2589.0
2017-09-14 13:30:00,166.52,166.58,166.49,166.56,2181.0,135.3954,135.4442,135.3711,135.428,2181.0
2017-09-14 13:35:00,166.54,166.59,166.45,166.45,3543.0,135.4117,135.4524,135.3385,135.3385,3543.0
2017-09-14 13:40:00,166.52,166.61,166.52,166.6,54705.0,135.3954,135.4686,135.3954,135.4605,54705.0
2017-09-14 13:45:00,166.54,166.6,166.3,166.4,20545.0,135.4117,135.4605,135.2166,135.2979,20545.0
2017-09-14 13:50:00,166.4,166.4,166.23,166.29,5255.0,135.2979,135.2979,135.1597,135.2084,5255.0
2017-09-14 13:55:00,166.31,166.44,166.31,166.44,2440.0,135.2247,135.3304,135.2247,135.3304,2440.0
2017-09-14 14:00:00,166.42,166.42,166.23,166.32,7654.0,135.3141,135.3141,135.1597,135.2328,7654.0
2017-09-14 14:05:00,166.29,166.38,166.28,166.38,14471.0,135.2084,135.2816,135.2003,135.2816,14471.0
2017-09-14 14:10:00,166.38,166.52,166.35,166.45,3413.0,135.2816,135.3954,135.2572,135.3385,3413.0
2017-09-14 14:15:00,166.45,166.63,166.45,166.63,5421.0,135.3385,135.4849,135.3385,135.4849,5421.0
2017-09-14 14:20:00,166.64,166.82,166.61,166.74,6350.0,135.493,135.6394,135.4686,135.5743,6350.0
2017-09-14 14:25:00,166.75,166.75,166.66,166.68,5318.0,135.5825,135.5825,135.5093,135.5255,5318.0
2017-09-14 14:30:00,166.67,166.84,166.65,166.81,9905.0,135.5174,135.6556,135.5011,135.6312,9905.0
2017-09-14 14:35:00,166.84,166.93,166.8,166.92,3423.0,135.6556,135.7288,135.6231,135.7207,3423.0
2017-09-14 14:40:00,166.94,167.0,166.92,166.98,1500.0,135.7369,135.7857,135.7207,135.7695,1500.0
2017-09-14 14:45:00,166.95,166.98,166.88,166.92,2358.0,135.7451,135.7695,135.6882,135.7207,2358.0
2017-09-14 14:50:00,166.93,166.98,166.92,166.96,2510.0,135.7288,135.7695,135.7207,135.7532,2510.0
2017-09-14 14:55:00,166.97,166.98,166.91,166.91,4300.0,135.7613,135.7695,135.7126,135.7126,4300.0
2017-09-14 15:00:00,166.87,166.95,166.84,166.93,1818.0,135.68,135.7451,135.6556,135.7288,1818.0
2017-09-14 15:05:00,166.92,166.93,166.88,166.92,2508.0,135.7207,135.7288,135.6882,135.7207,2508.0
2017-09-14 15:10:00,166.9,166.9,166.86,166.87,2309.0,135.7044,135.7044,135.6719,135.68,2309.0
2017-09-14 15:15:00,166.86,166.87,166.78,166.78,3981.0,135.6719,135.68,135.6069,135.6069,3981.0
2017-09-14 15:20:00,166.78,166.78,166.67,166.68,3752.0,135.6069,135.6069,135.5174,135.5255,3752.0
2017-09-14 15:25:00,166.67,166.67,166.59,166.66,5741.0,135.5174,135.5174,135.4524,135.5093,5741.0
2017-09-14 15:30:00,166.66,166.77,166.65,166.76,4252.0,135.5093,135.5987,135.5011,135.5906,4252.0
2017-09-14 15:35:00,166.77,166.8,166.76,166.76,9872.0,135.5987,135.6231,135.5906,135.5906,9872.0
2017-09-14 15:40:00,166.74,166.74,166.68,166.68,6802.0,135.5743,135.5743,135.5255,135.5255,6802.0
2017-09-14 15:45:00,166.68,166.68,166.56,166.64,11361.0,135.5255,135.5255,135.428,135.493,11361.0
2017-09-14 15:50:00,166.64,166.67,166.59,166.61,13799.0,135.493,135.5174,135.4524,135.4686,13799.0
2017-09-14 15:55:00,166.61,166.65,166.55,166.65,45031.0,135.4686,135.5011,135.4198,135.5011,45031.0
2017-09-15 09:30:00,164.09,165.3,163.76,165.29,260217.0,133.4196,134.4035,133.1513,134.3953,260217.0
2017-09-15 09:35:00,165.19,165.7,165.06,165.34,26004.0,134.314,134.7287,134.2083,134.436,26004.0
2017-09-15 09:40:00,165.46,165.71,165.27,165.58,18010.0,134.5336,134.7368,134.3791,134.6311,18010.0
2017-09-15 09:45:00,165.58,165.69,165.09,165.14,20583.0,134.6311,134.7206,134.2327,134.2734,20583.0
2017-09-15 09:50:00,165.19,165.27,164.81,164.97,13918.0,134.314,134.3791,134.0051,134.1352,13918.0
2017-09-15 09:55:00,164.98,165.19,164.94,165.04,10829.0,134.1433,134.314,134.1108,134.1921,10829.0
2017-09-15 10:00:00,165.11,165.15,164.87,165.03,28298.0,134.249,134.2815,134.0539,134.1839,28298.0
2017-09-15 10:05:00,165.03,165.04,164.76,164.79,11979.0,134.1839,134.1921,133.9644,133.9888,11979.0
2017-09-15 10:10:00,164.79,164.89,164.42,164.54,18922.0,133.9888,134.0701,133.688,133.7855,18922.0
2017-09-15 10:15:00,164.49,164.79,164.47,164.76,10051.0,133.7449,133.9888,133.7286,133.9644,10051.0
2017-09-15 10:20:00,164.73,164.75,164.43,164.59,8345.0,133.94,133.9563,133.6961,133.8262,8345.0
2017-09-15 10:25:00,164.6,164.74,164.53,164.6,6224.0,133.8343,133.9482,133.7774,133.8343,6224.0
2017-09-15 10:30:00,164.65,164.79,164.6,164.69,10500.0,133.875,133.9888,133.8343,133.9075,10500.0
2017-09-15 10:35:00,164.69,164.71,164.6,164.6,5909.0,133.9075,133.9238,133.8343,133.8343,5909.0
2017-09-15 10:40:00,164.61,164.7,164.58,164.7,5498.0,133.8424,133.9156,133.8181,133.9156,5498.0
2017-09-15 10:45:00,164.69,164.84,164.69,164.78,8109.0,133.9075,134.0295,133.9075,133.9807,8109.0
2017-09-15 10:50:00,164.82,164.99,164.79,164.87,12662.0,134.0132,134.1514,133.9888,134.0539,12662.0
2017-09-15 10:55:00,164.88,164.9,164.81,164.85,7551.0,134.062,134.0782,134.0051,134.0376,7551.0
2017-09-15 11:00:00,164.87,164.87,164.72,164.72,16056.0,134.0539,134.0539,133.9319,133.9319,16056.0
2017-09-15 11:05:00,164.74,164.92,164.73,164.84,9552.0,133.9482,134.0945,133.94,134.0295,9552.0
2017-09-15 11:10:00,164.82,164.85,164.74,164.8,8556.0,134.0132,134.0376,133.9482,133.9969,8556.0
2017-09-15 11:15:00,164.79,164.86,164.74,164.79,6525.0,133.9888,134.0457,133.9482,133.9888,6525.0
2017-09-15 11:20:00,164.79,164.9,164.74,164.83,8863.0,133.9888,134.0782,133.9482,134.0213,8863.0
2017-09-15 11:25:00,164.84,165.15,164.82,165.12,6950.0,134.0295,134.2815,134.0132,134.2571,6950.0
2017-09-15 11:30:00,165.13,165.18,164.96,165.02,8144.0,134.2653,134.3059,134.127,134.1758,8144.0
2017-09-15 11:35:00,165.0,165.09,164.99,165.08,4400.0,134.1596,134.2327,134.1514,134.2246,4400.0
2017-09-15 11:40:00,165.07,165.1,164.97,165.0,8759.0,134.2165,134.2409,134.1352,134.1596,8759.0
2017-09-15 11:45:00,165.01,165.17,165.01,165.16,10500.0,134.1677,134.2978,134.1677,134.2896,10500.0
2017-09-15 11:50:00,165.18,165.18,164.99,165.1,16657.0,134.3059,134.3059,134.1514,134.2409,16657.0
2017-09-15 11:55:00,165.09,165.09,164.84,164.84,11175.0,134.2327,134.2327,134.0295,134.0295,11175.0
2017-09-15 12:00:00,164.84,164.9,164.68,164.71,21881.0,134.0295,134.0782,133.8994,133.9238,21881.0
2017-09-15 12:05:00,164.69,164.74,164.43,164.47,21474.0,133.9075,133.9482,133.6961,133.7286,21474.0
2017-09-15 12:10:00,164.45,164.6,164.42,164.46,33025.0,133.7124,133.8343,133.688,133.7205,33025.0
2017-09-15 12:15:00,164.46,164.53,164.32,164.38,34701.0,133.7205,133.7774,133.6067,133.6554,34701.0
2017-09-15 12:20:00,164.4,164.44,164.21,164.3,35643.0,133.6717,133.7042,133.5172,133.5904,35643.0
2017-09-15 12:25:00,164.28,164.34,164.17,164.27,31055.0,133.5741,133.6229,133.4847,133.566,31055.0
2017-09-15 12:30:00,164.29,164.64,164.0,164.58,35812.0,133.5823,133.8668,133.3465,133.8181,35812.0
2017-09-15 12:35:00,164.63,164.72,164.43,164.55,11515.0,133.8587,133.9319,133.6961,133.7937,11515.0
2017-09-15 12:40:00,164.59,164.8,164.58,164.71,6920.0,133.8262,133.9969,133.8181,133.9238,6920.0
2017-09-15 12:45:00,164.69,164.95,164.68,164.83,7037.0,133.9075,134.1189,133.8994,134.0213,7037.0
2017-09-15 12:50:00,164.88,165.03,164.88,164.97,9101.0,134.062,134.1839,134.062,134.1352,9101.0
2017-09-15 12:55:00,165.0,165.13,164.93,165.11,7090.0,134.1596,134.2653,134.1026,134.249,7090.0
2017-09-15 13:00:00,165.09,165.24,165.06,165.12,4603.0,134.2327,134.3547,134.2083,134.2571,4603.0
2017-09-15 13:05:00,165.15,165.18,165.08,165.11,4654.0,134.2815,134.3059,134.2246,134.249,4654.0
2017-09-15 13:10:00,165.12,165.23,165.11,165.23,3403.0,134.2571,134.3466,134.249,134.3466,3403.0
2017-09-15 13:15:00,165.2,165.28,165.17,165.24,9153.0,134.3222,134.3872,134.2978,134.3547,9153.0
2017-09-15 13:20:00,165.23,165.3,165.23,165.3,3272.0,134.3466,134.4035,134.3466,134.4035,3272.0
2017-09-15 13:25:00,165.3,165.34,165.25,165.26,4975.0,134.4035,134.436,134.3628,134.371,4975.0
2017-09-15 13:30:00,165.32,165.39,165.29,165.33,6980.0,134.4197,134.4767,134.3953,134.4279,6980.0
2017-09-15 13:35:00,165.31,165.35,165.19,165.21,4319.0,134.4116,134.4441,134.314,134.3303,4319.0
2017-09-15 13:40:00,165.19,165.28,165.19,165.25,2751.0,134.314,134.3872,134.314,134.3628,2751.0
2017-09-15 13:45:00,165.21,165.33,165.2,165.33,4115.0,134.3303,134.4279,134.3222,134.4279,4115.0
2017-09-15 13:50:00,165.38,165.38,165.33,165.33,3446.0,134.4685,134.4685,134.4279,134.4279,3446.0
2017-09-15 13:55:00,165.33,165.39,165.3,165.36,5016.0,134.4279,134.4767,134.4035,134.4523,5016.0
2017-09-15 14:00:00,165.35,165.38,165.34,165.36,7050.0,134.4441,134.4685,134.436,134.4523,7050.0
2017-09-15 14:05:00,165.38,165.54,165.36,165.54,10716.0,134.4685,134.5986,134.4523,134.5986,10716.0
2017-09-15 14:10:00,165.54,165.66,165.53,165.64,8365.0,134.5986,134.6962,134.5905,134.6799,8365.0
2017-09-15 14:15:00,165.61,165.69,165.6,165.6,16875.0,134.6555,134.7206,134.6474,134.6474,16875.0
2017-09-15 14:20:00,165.61,165.64,165.23,165.49,29920.0,134.6555,134.6799,134.3466,134.558,29920.0
2017-09-15 14:25:00,165.5,165.66,165.48,165.56,6726.0,134.5661,134.6962,134.5498,134.6149,6726.0
2017-09-15 14:30:00,165.6,165.63,165.5,165.63,4635.0,134.6474,134.6718,134.5661,134.6718,4635.0
2017-09-15 14:35:00,165.63,165.63,165.48,165.5,11220.0,134.6718,134.6718,134.5498,134.5661,11220.0
2017-09-15 14:40:00,165.5,165.56,165.5,165.51,3799.0,134.5661,134.6149,134.5661,134.5742,3799.0
2017-09-15 14:45:00,165.54,165.62,165.54,165.61,6000.0,134.5986,134.6637,134.5986,134.6555,6000.0
2017-09-15 14:50:00,165.61,165.64,165.58,165.59,5263.0,134.6555,134.6799,134.6311,134.6393,5263.0
2017-09-15 14:55:00,165.59,165.61,165.52,165.52,7179.0,134.6393,134.6555,134.5824,134.5824,7179.0
2017-09-15 15:00:00,165.51,165.58,165.51,165.58,6093.0,134.5742,134.6311,134.5742,134.6311,6093.0
2017-09-15 15:05:00,165.58,165.59,165.54,165.58,7886.0,134.6311,134.6393,134.5986,134.6311,7886.0
2017-09-15 15:10:00,165.58,165.59,165.48,165.48,10781.0,134.6311,134.6393,134.5498,134.5498,10781.0
2017-09-15 15:15:00,165.47,165.47,165.39,165.44,7622.0,134.5417,134.5417,134.4767,134.5173,7622.0
2017-09-15 15:20:00,165.45,165.52,165.42,165.52,11838.0,134.5254,134.5824,134.5011,134.5824,11838.0
2017-09-15 15:25:00,165.52,165.52,165.42,165.42,6559.0,134.5824,134.5824,134.5011,134.5011,6559.0
2017-09-15 15:30:00,165.42,165.45,165.34,165.43,19515.0,134.5011,134.5254,134.436,134.5092,19515.0
2017-09-15 15:35:00,165.43,165.43,165.38,165.38,14471.0,134.5092,134.5092,134.4685,134.4685,14471.0
2017-09-15 15:40:00,165.39,165.42,165.26,165.41,18876.0,134.4767,134.5011,134.371,134.4929,18876.0
2017-09-15 15:45:00,165.36,165.41,165.26,165.32,29133.0,134.4523,134.4929,134.371,134.4197,29133.0
2017-09-15 15:50:00,165.33,165.34,165.1,165.17,48644.0,134.4279,134.436,134.2409,134.2978,48644.0
2017-09-15 15:55:00,165.17,165.28,165.06,165.24,125839.0,134.2978,134.3872,134.2083,134.3547,125839.0
2017-09-18 09:30:00,165.83,166.3,165.31,166.21,46959.0,134.8344,135.2166,134.4116,135.1434,46959.0
2017-09-18 09:35:00,166.21,166.71,166.11,166.6,26430.0,135.1434,135.5499,135.0621,135.4605,26430.0
2017-09-18 09:40:00,166.68,167.12,166.55,167.0,32470.0,135.5255,135.8833,135.4198,135.7857,32470.0
2017-09-18 09:45:00,167.0,167.76,167.0,167.58,29356.0,135.7857,136.4037,135.7857,136.2573,29356.0
2017-09-18 09:50:00,167.6,167.81,167.26,167.36,29633.0,136.2736,136.4443,135.9971,136.0784,29633.0
2017-09-18 09:55:00,167.45,167.45,167.14,167.19,43942.0,136.1516,136.1516,135.8996,135.9402,43942.0
2017-09-18 10:00:00,167.29,167.5,167.29,167.45,8161.0,136.0215,136.1923,136.0215,136.1516,8161.0
2017-09-18 10:05:00,167.48,168.14,167.46,168.03,17841.0,136.176,136.7127,136.1598,136.6232,17841.0
2017-09-18 10:10:00,168.11,168.26,167.96,168.03,14502.0,136.6883,136.8102,136.5663,136.6232,14502.0
2017-09-18 10:15:00,167.92,168.05,167.86,168.01,5382.0,136.5338,136.6395,136.485,136.6069,5382.0
2017-09-18 10:20:00,168.01,168.23,167.98,168.23,4999.0,136.6069,136.7858,136.5826,136.7858,4999.0
2017-09-18 10:25:00,168.19,168.21,167.98,168.2,10017.0,136.7533,136.7696,136.5826,136.7614,10017.0
2017-09-18 10:30:00,168.18,168.38,168.15,168.34,10889.0,136.7452,136.9078,136.7208,136.8753,10889.0
2017-09-18 10:35:00,168.35,168.35,168.18,168.21,3808.0,136.8834,136.8834,136.7452,136.7696,3808.0
2017-09-18 10:40:00,168.22,168.23,168.04,168.07,10002.0,136.7777,136.7858,136.6313,136.6557,10002.0
2017-09-18 10:45:00,168.13,168.31,168.08,168.11,7808.0,136.7045,136.8509,136.6639,136.6883,7808.0
2017-09-18 10:50:00,168.14,168.16,168.05,168.08,13902.0,136.7127,136.7289,136.6395,136.6639,13902.0
2017-09-18 10:55:00,168.2,168.2,167.89,167.94,6150.0,136.7614,136.7614,136.5094,136.55,6150.0
2017-09-18 11:00:00,167.95,168.12,167.94,168.09,9010.0,136.5582,136.6964,136.55,136.672,9010.0
2017-09-18 11:05:00,168.05,168.09,167.84,167.84,12539.0,136.6395,136.672,136.4687,136.4687,12539.0
2017-09-18 11:10:00,167.82,168.0,167.8,167.89,8542.0,136.4525,136.5988,136.4362,136.5094,8542.0
2017-09-18 11:15:00,167.93,168.06,167.91,167.98,3625.0,136.5419,136.6476,136.5256,136.5826,3625.0
2017-09-18 11:20:00,167.94,168.16,167.94,168.03,4667.0,136.55,136.7289,136.55,136.6232,4667.0
2017-09-18 11:25:00,168.13,168.27,168.09,168.17,5902.0,136.7045,136.8184,136.672,136.737,5902.0
2017-09-18 11:30:00,168.13,168.2,167.97,168.0,3845.0,136.7045,136.7614,136.5744,136.5988,3845.0
2017-09-18 11:35:00,167.96,168.1,167.96,168.07,2447.0,136.5663,136.6801,136.5663,136.6557,2447.0
2017-09-18 11:40:00,168.11,168.11,167.9,167.9,4975.0,136.6883,136.6883,136.5175,136.5175,4975.0
2017-09-18 11:45:00,167.9,167.98,167.86,167.97,3784.0,136.5175,136.5826,136.485,136.5744,3784.0
2017-09-18 11:50:00,167.96,167.96,167.76,167.82,11525.0,136.5663,136.5663,136.4037,136.4525,11525.0
2017-09-18 11:55:00,167.83,167.89,167.77,167.85,9549.0,136.4606,136.5094,136.4118,136.4769,9549.0
2017-09-18 12:00:00,167.86,167.88,167.71,167.73,11399.0,136.485,136.5012,136.363,136.3793,11399.0
2017-09-18 12:05:00,167.73,167.9,167.73,167.89,4789.0,136.3793,136.5175,136.3793,136.5094,4789.0
2017-09-18 12:10:00,167.88,167.88,167.78,167.81,2952.0,136.5012,136.5012,136.4199,136.4443,2952.0
2017-09-18 12:15:00,167.88,167.92,167.81,167.86,4487.0,136.5012,136.5338,136.4443,136.485,4487.0
2017-09-18 12:20:00,167.89,168.0,167.88,168.0,2173.0,136.5094,136.5988,136.5012,136.5988,2173.0
2017-09-18 12:25:00,168.0,168.07,167.89,167.91,4810.0,136.5988,136.6557,136.5094,136.5256,4810.0
2017-09-18 12:30:00,167.91,168.07,167.91,167.99,5755.0,136.5256,136.6557,136.5256,136.5907,5755.0
2017-09-18 12:35:00,168.04,168.06,167.86,167.93,3934.0,136.6313,136.6476,136.485,136.5419,3934.0
2017-09-18 12:40:00,167.88,168.03,167.88,168.0,953.0,136.5012,136.6232,136.5012,136.5988,953.0
2017-09-18 12:45:00,167.99,167.99,167.86,167.9,3964.0,136.5907,136.5907,136.485,136.5175,3964.0
2017-09-18 12:50:00,167.92,167.96,167.81,167.81,8984.0,136.5338,136.5663,136.4443,136.4443,8984.0
2017-09-18 12:55:00,167.8,167.8,167.69,167.77,2065.0,136.4362,136.4362,136.3468,136.4118,2065.0
2017-09-18 13:00:00,167.77,167.77,167.25,167.48,10692.0,136.4118,136.4118,135.989,136.176,10692.0
2017-09-18 13:05:00,167.5,167.52,167.39,167.49,3731.0,136.1923,136.2085,136.1028,136.1841,3731.0
2017-09-18 13:10:00,167.47,167.54,167.43,167.48,4092.0,136.1679,136.2248,136.1354,136.176,4092.0
2017-09-18 13:15:00,167.54,167.55,167.44,167.53,3908.0,136.2248,136.2329,136.1435,136.2167,3908.0
2017-09-18 13:20:00,167.53,167.72,167.53,167.55,5600.0,136.2167,136.3712,136.2167,136.2329,5600.0
2017-09-18 13:25:00,167.63,167.65,167.53,167.56,3707.0,136.298,136.3142,136.2167,136.2411,3707.0
2017-09-18 13:30:00,167.53,167.55,167.4,167.46,2954.0,136.2167,136.2329,136.111,136.1598,2954.0
2017-09-18 13:35:00,167.49,167.6,167.44,167.6,6409.0,136.1841,136.2736,136.1435,136.2736,6409.0
2017-09-18 13:40:00,167.64,167.71,167.64,167.67,3436.0,136.3061,136.363,136.3061,136.3305,3436.0
2017-09-18 13:45:00,167.71,167.71,167.57,167.61,2268.0,136.363,136.363,136.2492,136.2817,2268.0
2017-09-18 13:50:00,167.61,167.7,167.58,167.69,2805.0,136.2817,136.3549,136.2573,136.3468,2805.0
2017-09-18 13:55:00,167.7,167.7,167.6,167.67,6225.0,136.3549,136.3549,136.2736,136.3305,6225.0
2017-09-18 14:00:00,167.74,167.75,167.61,167.75,2701.0,136.3874,136.3955,136.2817,136.3955,2701.0
2017-09-18 14:05:00,167.75,167.77,167.58,167.58,4710.0,136.3955,136.4118,136.2573,136.2573,4710.0
2017-09-18 14:10:00,167.55,167.58,167.45,167.45,3249.0,136.2329,136.2573,136.1516,136.1516,3249.0
2017-09-18 14:15:00,167.42,167.48,167.16,167.16,5141.0,136.1272,136.176,135.9158,135.9158,5141.0
2017-09-18 14:20:00,167.13,167.2,167.0,167.15,10120.0,135.8914,135.9483,135.7857,135.9077,10120.0
2017-09-18 14:25:00,167.11,167.19,167.05,167.12,4665.0,135.8752,135.9402,135.8264,135.8833,4665.0
2017-09-18 14:30:00,167.13,167.18,167.09,167.11,5321.0,135.8914,135.9321,135.8589,135.8752,5321.0
2017-09-18 14:35:00,167.11,167.13,166.91,166.94,9770.0,135.8752,135.8914,135.7126,135.7369,9770.0
2017-09-18 14:40:00,166.97,167.05,166.94,166.94,4301.0,135.7613,135.8264,135.7369,135.7369,4301.0
2017-09-18 14:45:00,167.0,167.04,166.98,167.04,7300.0,135.7857,135.8183,135.7695,135.8183,7300.0
2017-09-18 14:50:00,167.02,167.09,166.94,166.95,6050.0,135.802,135.8589,135.7369,135.7451,6050.0
2017-09-18 14:55:00,166.91,166.96,166.87,166.91,6417.0,135.7126,135.7532,135.68,135.7126,6417.0
2017-09-18 15:00:00,166.89,166.96,166.83,166.96,26869.0,135.6963,135.7532,135.6475,135.7532,26869.0
2017-09-18 15:05:00,166.95,166.98,166.84,166.86,11625.0,135.7451,135.7695,135.6556,135.6719,11625.0
2017-09-18 15:10:00,166.87,166.94,166.85,166.91,11112.0,135.68,135.7369,135.6638,135.7126,11112.0
2017-09-18 15:15:00,166.91,166.94,166.89,166.91,9105.0,135.7126,135.7369,135.6963,135.7126,9105.0
2017-09-18 15:20:00,166.92,166.96,166.91,166.92,12579.0,135.7207,135.7532,135.7126,135.7207,12579.0
2017-09-18 15:25:00,166.92,167.01,166.91,166.99,23032.0,135.7207,135.7939,135.7126,135.7776,23032.0
2017-09-18 15:30:00,167.0,167.0,166.89,166.93,12584.0,135.7857,135.7857,135.6963,135.7288,12584.0
2017-09-18 15:35:00,166.93,167.02,166.92,167.02,16114.0,135.7288,135.802,135.7207,135.802,16114.0
2017-09-18 15:40:00,167.02,167.05,166.98,167.03,16640.0,135.802,135.8264,135.7695,135.8101,16640.0
2017-09-18 15:45:00,167.03,167.03,166.9,166.96,20998.0,135.8101,135.8101,135.7044,135.7532,20998.0
2017-09-18 15:50:00,166.96,167.04,166.95,167.04,20345.0,135.7532,135.8183,135.7451,135.8183,20345.0
2017-09-18 15:55:00,167.02,167.03,166.89,166.95,52099.0,135.802,135.8101,135.6963,135.7451,52099.0
2017-09-19 09:30:00,167.44,167.44,166.9,167.26,16827.0,136.1435,136.1435,135.7044,135.9971,16827.0
2017-09-19 09:35:00,167.16,167.25,166.96,167.05,4480.0,135.9158,135.989,135.7532,135.8264,4480.0
2017-09-19 09:40:00,167.04,167.33,167.04,167.14,4678.0,135.8183,136.054,135.8183,135.8996,4678.0
2017-09-19 09:45:00,167.19,167.25,167.05,167.1,9417.0,135.9402,135.989,135.8264,135.867,9417.0
2017-09-19 09:50:00,167.16,167.43,167.07,167.34,8423.0,135.9158,136.1354,135.8426,136.0622,8423.0
2017-09-19 09:55:00,167.35,167.35,166.95,166.96,19184.0,136.0703,136.0703,135.7451,135.7532,19184.0
2017-09-19 10:00:00,166.95,167.22,166.94,167.16,12190.0,135.7451,135.9646,135.7369,135.9158,12190.0
2017-09-19 10:05:00,167.18,167.27,167.16,167.23,11002.0,135.9321,136.0053,135.9158,135.9727,11002.0
2017-09-19 10:10:00,167.18,167.2,167.08,167.18,5965.0,135.9321,135.9483,135.8508,135.9321,5965.0
2017-09-19 10:15:00,167.18,167.24,167.06,167.08,9327.0,135.9321,135.9809,135.8345,135.8508,9327.0
2017-09-19 10:20:00,167.07,167.08,166.86,166.97,5682.0,135.8426,135.8508,135.6719,135.7613,5682.0
2017-09-19 10:25:00,166.97,167.15,166.87,167.14,5019.0,135.7613,135.9077,135.68,135.8996,5019.0
2017-09-19 10:30:00,167.12,167.13,166.88,167.08,23337.0,135.8833,135.8914,135.6882,135.8508,23337.0
2017-09-19 10:35:00,167.08,167.26,167.05,167.2,6992.0,135.8508,135.9971,135.8264,135.9483,6992.0
2017-09-19 10:40:00,167.19,167.33,167.16,167.33,3602.0,135.9402,136.054,135.9158,136.054,3602.0
2017-09-19 10:45:00,167.29,167.41,167.1,167.1,14237.0,136.0215,136.1191,135.867,135.867,14237.0
2017-09-19 10:50:00,167.18,167.23,167.07,167.13,16605.0,135.9321,135.9727,135.8426,135.8914,16605.0
2017-09-19 10:55:00,167.16,167.29,167.15,167.15,5835.0,135.9158,136.0215,135.9077,135.9077,5835.0
2017-09-19 11:00:00,167.16,167.16,167.09,167.14,6197.0,135.9158,135.9158,135.8589,135.8996,6197.0
2017-09-19 11:05:00,167.14,167.21,166.92,166.92,24637.0,135.8996,135.9565,135.7207,135.7207,24637.0
2017-09-19 11:10:00,166.96,167.02,166.83,166.83,4167.0,135.7532,135.802,135.6475,135.6475,4167.0
2017-09-19 11:15:00,166.83,167.1,166.83,167.1,9055.0,135.6475,135.867,135.6475,135.867,9055.0
2017-09-19 11:20:00,167.1,167.12,167.0,167.0,5721.0,135.867,135.8833,135.7857,135.7857,5721.0
2017-09-19 11:25:00,167.04,167.1,167.0,167.1,8451.0,135.8183,135.867,135.7857,135.867,8451.0
2017-09-19 11:30:00,167.1,167.16,167.04,167.11,7658.0,135.867,135.9158,135.8183,135.8752,7658.0
2017-09-19 11:35:00,167.11,167.15,167.0,167.03,3539.0,135.8752,135.9077,135.7857,135.8101,3539.0
2017-09-19 11:40:00,167.04,167.08,166.98,166.98,9131.0,135.8183,135.8508,135.7695,135.7695,9131.0
2017-09-19 11:45:00,166.97,167.18,166.97,167.15,10651.0,135.7613,135.9321,135.7613,135.9077,10651.0
2017-09-19 11:50:00,167.12,167.18,167.11,167.11,6495.0,135.8833,135.9321,135.8752,135.8752,6495.0
2017-09-19 11:55:00,167.13,167.16,167.12,167.16,8343.0,135.8914,135.9158,135.8833,135.9158,8343.0
2017-09-19 12:00:00,167.16,167.17,167.02,167.02,5910.0,135.9158,135.924,135.802,135.802,5910.0
2017-09-19 12:05:00,167.05,167.07,166.96,167.01,4250.0,135.8264,135.8426,135.7532,135.7939,4250.0
2017-09-19 12:10:00,167.02,167.08,167.02,167.05,2647.0,135.802,135.8508,135.802,135.8264,2647.0
2017-09-19 12:15:00,167.07,167.1,167.04,167.05,5263.0,135.8426,135.867,135.8183,135.8264,5263.0
2017-09-19 12:20:00,167.05,167.12,167.05,167.09,7574.0,135.8264,135.8833,135.8264,135.8589,7574.0
2017-09-19 12:25:00,167.12,167.18,167.11,167.16,4465.0,135.8833,135.9321,135.8752,135.9158,4465.0
2017-09-19 12:30:00,167.17,167.22,167.17,167.18,11507.0,135.924,135.9646,135.924,135.9321,11507.0
2017-09-19 12:35:00,167.15,167.17,166.99,166.99,5982.0,135.9077,135.924,135.7776,135.7776,5982.0
2017-09-19 12:40:00,166.91,167.17,166.91,167.17,2654.0,135.7126,135.924,135.7126,135.924,2654.0
2017-09-19 12:45:00,167.17,167.19,167.13,167.17,3200.0,135.924,135.9402,135.8914,135.924,3200.0
2017-09-19 12:50:00,167.19,167.24,167.17,167.2,6052.0,135.9402,135.9809,135.924,135.9483,6052.0
2017-09-19 12:55:00,167.19,167.28,167.19,167.26,8712.0,135.9402,136.0134,135.9402,135.9971,8712.0
2017-09-19 13:00:00,167.24,167.27,167.22,167.24,4697.0,135.9809,136.0053,135.9646,135.9809,4697.0
2017-09-19 13:05:00,167.24,167.29,167.22,167.27,6600.0,135.9809,136.0215,135.9646,136.0053,6600.0
2017-09-19 13:10:00,167.27,167.29,167.22,167.23,5258.0,136.0053,136.0215,135.9646,135.9727,5258.0
2017-09-19 13:15:00,167.23,167.26,167.21,167.24,3800.0,135.9727,135.9971,135.9565,135.9809,3800.0
2017-09-19 13:20:00,167.23,167.24,167.17,167.2,5101.0,135.9727,135.9809,135.924,135.9483,5101.0
2017-09-19 13:25:00,167.22,167.27,167.21,167.26,1349.0,135.9646,136.0053,135.9565,135.9971,1349.0
2017-09-19 13:30:00,167.28,167.29,167.22,167.26,5092.0,136.0134,136.0215,135.9646,135.9971,5092.0
2017-09-19 13:35:00,167.27,167.31,167.27,167.29,5000.0,136.0053,136.0378,136.0053,136.0215,5000.0
2017-09-19 13:40:00,167.3,167.34,167.29,167.34,13387.0,136.0297,136.0622,136.0215,136.0622,13387.0
2017-09-19 13:45:00,167.31,167.34,167.3,167.31,3165.0,136.0378,136.0622,136.0297,136.0378,3165.0
2017-09-19 13:50:00,167.32,167.4,167.32,167.36,3950.0,136.0459,136.111,136.0459,136.0784,3950.0
2017-09-19 13:55:00,167.37,167.43,167.37,167.43,4969.0,136.0866,136.1354,136.0866,136.1354,4969.0
2017-09-19 14:00:00,167.43,167.5,167.42,167.48,6219.0,136.1354,136.1923,136.1272,136.176,6219.0
2017-09-19 14:05:00,167.5,167.65,167.48,167.58,9466.0,136.1923,136.3142,136.176,136.2573,9466.0
2017-09-19 14:10:00,167.56,167.57,167.45,167.51,6510.0,136.2411,136.2492,136.1516,136.2004,6510.0
2017-09-19 14:15:00,167.49,167.53,167.45,167.53,7775.0,136.1841,136.2167,136.1516,136.2167,7775.0
2017-09-19 14:20:00,167.5,167.55,167.48,167.55,10299.0,136.1923,136.2329,136.176,136.2329,10299.0
2017-09-19 14:25:00,167.5,167.55,167.49,167.5,5595.0,136.1923,136.2329,136.1841,136.1923,5595.0
2017-09-19 14:30:00,167.5,167.61,167.49,167.57,10626.0,136.1923,136.2817,136.1841,136.2492,10626.0
2017-09-19 14:35:00,167.55,167.63,167.54,167.57,12479.0,136.2329,136.298,136.2248,136.2492,12479.0
2017-09-19 14:40:00,167.62,167.64,167.57,167.63,6925.0,136.2898,136.3061,136.2492,136.298,6925.0
2017-09-19 14:45:00,167.63,167.69,167.62,167.68,12371.0,136.298,136.3468,136.2898,136.3386,12371.0
2017-09-19 14:50:00,167.67,167.68,167.64,167.65,8308.0,136.3305,136.3386,136.3061,136.3142,8308.0
2017-09-19 14:55:00,167.67,167.67,167.44,167.51,6094.0,136.3305,136.3305,136.1435,136.2004,6094.0
2017-09-19 15:00:00,167.55,167.66,167.52,167.58,19186.0,136.2329,136.3224,136.2085,136.2573,19186.0
2017-09-19 15:05:00,167.58,167.65,167.56,167.64,5999.0,136.2573,136.3142,136.2411,136.3061,5999.0
2017-09-19 15:10:00,167.63,167.64,167.61,167.63,7737.0,136.298,136.3061,136.2817,136.298,7737.0
2017-09-19 15:15:00,167.63,167.67,167.6,167.66,7343.0,136.298,136.3305,136.2736,136.3224,7343.0
2017-09-19 15:20:00,167.63,167.82,167.63,167.82,6141.0,136.298,136.4525,136.298,136.4525,6141.0
2017-09-19 15:25:00,167.82,167.82,167.75,167.82,5268.0,136.4525,136.4525,136.3955,136.4525,5268.0
2017-09-19 15:30:00,167.79,167.82,167.72,167.72,7443.0,136.4281,136.4525,136.3712,136.3712,7443.0
2017-09-19 15:35:00,167.73,167.74,167.67,167.67,9531.0,136.3793,136.3874,136.3305,136.3305,9531.0
2017-09-19 15:40:00,167.68,167.68,167.52,167.52,11646.0,136.3386,136.3386,136.2085,136.2085,11646.0
2017-09-19 15:45:00,167.52,167.71,167.45,167.71,19275.0,136.2085,136.363,136.1516,136.363,19275.0
2017-09-19 15:50:00,167.72,167.72,167.56,167.64,29637.0,136.3712,136.3712,136.2411,136.3061,29637.0
2017-09-19 15:55:00,167.63,167.63,167.45,167.52,62153.0,136.298,136.298,136.1516,136.2085,62153.0
2017-09-20 09:30:00,167.35,167.68,167.28,167.68,19662.0,136.0703,136.3386,136.0134,136.3386,19662.0
2017-09-20 09:35:00,167.72,167.94,167.72,167.94,37600.0,136.3712,136.55,136.3712,136.55,37600.0
2017-09-20 09:40:00,167.99,168.08,167.84,168.07,5089.0,136.5907,136.6639,136.4687,136.6557,5089.0
2017-09-20 09:45:00,168.03,168.22,168.03,168.14,975.0,136.6232,136.7777,136.6232,136.7127,975.0
2017-09-20 09:50:00,168.18,168.24,167.94,167.96,3493.0,136.7452,136.794,136.55,136.5663,3493.0
2017-09-20 09:55:00,168.02,168.06,167.93,168.04,4432.0,136.6151,136.6476,136.5419,136.6313,4432.0
2017-09-20 10:00:00,168.04,168.04,167.81,167.87,2200.0,136.6313,136.6313,136.4443,136.4931,2200.0
2017-09-20 10:05:00,167.86,168.0,167.8,167.97,3604.0,136.485,136.5988,136.4362,136.5744,3604.0
2017-09-20 10:10:00,168.03,168.03,167.92,167.92,500.0,136.6232,136.6232,136.5338,136.5338,500.0
2017-09-20 10:15:00,167.84,167.85,167.66,167.68,2671.0,136.4687,136.4769,136.3224,136.3386,2671.0
2017-09-20 10:20:00,167.75,167.91,167.73,167.91,1963.0,136.3955,136.5256,136.3793,136.5256,1963.0
2017-09-20 10:25:00,167.97,168.07,167.95,168.06,7002.0,136.5744,136.6557,136.5582,136.6476,7002.0
2017-09-20 10:30:00,168.08,168.13,167.94,168.11,5001.0,136.6639,136.7045,136.55,136.6883,5001.0
2017-09-20 10:35:00,168.11,168.27,168.11,168.15,4749.0,136.6883,136.8184,136.6883,136.7208,4749.0
2017-09-20 10:40:00,168.15,168.16,168.0,168.1,5382.0,136.7208,136.7289,136.5988,136.6801,5382.0
2017-09-20 10:45:00,168.11,168.28,168.1,168.28,8514.0,136.6883,136.8265,136.6801,136.8265,8514.0
2017-09-20 10:50:00,168.3,168.49,168.3,168.39,3527.0,136.8427,136.9972,136.8427,136.9159,3527.0
2017-09-20 10:55:00,168.41,168.41,168.06,168.06,15042.0,136.9322,136.9322,136.6476,136.6476,15042.0
2017-09-20 11:00:00,168.11,168.11,167.95,168.06,6745.0,136.6883,136.6883,136.5582,136.6476,6745.0
2017-09-20 11:05:00,168.04,168.16,167.99,168.16,7368.0,136.6313,136.7289,136.5907,136.7289,7368.0
2017-09-20 11:10:00,168.14,168.25,168.13,168.2,1613.0,136.7127,136.8021,136.7045,136.7614,1613.0
2017-09-20 11:15:00,168.22,168.33,168.22,168.32,2600.0,136.7777,136.8671,136.7777,136.859,2600.0
2017-09-20 11:20:00,168.4,168.49,168.37,168.45,2255.0,136.9241,136.9972,136.8997,136.9647,2255.0
2017-09-20 11:25:00,168.46,168.5,168.31,168.39,9420.0,136.9728,137.0054,136.8509,136.9159,9420.0
2017-09-20 11:30:00,168.39,168.45,168.39,168.45,2500.0,136.9159,136.9647,136.9159,136.9647,2500.0
2017-09-20 11:35:00,168.42,168.45,168.26,168.26,4700.0,136.9403,136.9647,136.8102,136.8102,4700.0
2017-09-20 11:40:00,168.21,168.21,168.16,168.16,1077.0,136.7696,136.7696,136.7289,136.7289,1077.0
2017-09-20 11:45:00,168.14,168.2,168.09,168.09,6150.0,136.7127,136.7614,136.672,136.672,6150.0
2017-09-20 11:50:00,168.09,168.1,168.06,168.1,3526.0,136.672,136.6801,136.6476,136.6801,3526.0
2017-09-20 11:55:00,168.06,168.12,168.0,168.06,3748.0,136.6476,136.6964,136.5988,136.6476,3748.0
2017-09-20 12:00:00,168.0,168.06,167.98,168.0,4026.0,136.5988,136.6476,136.5826,136.5988,4026.0
2017-09-20 12:05:00,168.01,168.03,167.96,168.01,2500.0,136.6069,136.6232,136.5663,136.6069,2500.0
2017-09-20 12:10:00,168.0,168.03,167.96,168.02,5132.0,136.5988,136.6232,136.5663,136.6151,5132.0
2017-09-20 12:15:00,168.02,168.02,167.84,167.87,16359.0,136.6151,136.6151,136.4687,136.4931,16359.0
2017-09-20 12:20:00,167.9,167.97,167.77,167.82,11065.0,136.5175,136.5744,136.4118,136.4525,11065.0
2017-09-20 12:25:00,167.82,167.82,167.64,167.74,2121.0,136.4525,136.4525,136.3061,136.3874,2121.0
2017-09-20 12:30:00,167.75,167.83,167.69,167.8,5800.0,136.3955,136.4606,136.3468,136.4362,5800.0
2017-09-20 12:35:00,167.81,167.85,167.77,167.81,1075.0,136.4443,136.4769,136.4118,136.4443,1075.0
2017-09-20 12:40:00,167.85,167.92,167.74,167.91,6408.0,136.4769,136.5338,136.3874,136.5256,6408.0
2017-09-20 12:45:00,167.91,167.94,167.8,167.89,4100.0,136.5256,136.55,136.4362,136.5094,4100.0
2017-09-20 12:50:00,167.84,167.92,167.84,167.87,2300.0,136.4687,136.5338,136.4687,136.4931,2300.0
2017-09-20 12:55:00,167.84,167.89,167.78,167.78,1476.0,136.4687,136.5094,136.4199,136.4199,1476.0
2017-09-20 13:00:00,167.81,167.81,167.72,167.72,1650.0,136.4443,136.4443,136.3712,136.3712,1650.0
2017-09-20 13:05:00,167.73,167.74,167.59,167.6,6592.0,136.3793,136.3874,136.2655,136.2736,6592.0
2017-09-20 13:10:00,167.64,167.64,167.56,167.56,2225.0,136.3061,136.3061,136.2411,136.2411,2225.0
2017-09-20 13:15:00,167.58,167.58,167.45,167.45,1956.0,136.2573,136.2573,136.1516,136.1516,1956.0
2017-09-20 13:20:00,167.43,167.44,167.31,167.32,8422.0,136.1354,136.1435,136.0378,136.0459,8422.0
2017-09-20 13:25:00,167.35,167.46,167.35,167.45,4573.0,136.0703,136.1598,136.0703,136.1516,4573.0
2017-09-20 13:30:00,167.41,167.42,167.29,167.3,5617.0,136.1191,136.1272,136.0215,136.0297,5617.0
2017-09-20 13:35:00,167.31,167.32,167.18,167.24,8171.0,136.0378,136.0459,135.9321,135.9809,8171.0
2017-09-20 13:40:00,167.23,167.28,167.18,167.25,4614.0,135.9727,136.0134,135.9321,135.989,4614.0
2017-09-20 13:45:00,167.27,167.45,167.22,167.45,7839.0,136.0053,136.1516,135.9646,136.1516,7839.0
2017-09-20 13:50:00,167.45,167.45,167.34,167.4,2824.0,136.1516,136.1516,136.0622,136.111,2824.0
2017-09-20 13:55:00,167.42,167.46,167.12,167.12,16551.0,136.1272,136.1598,135.8833,135.8833,16551.0
2017-09-20 14:00:00,167.21,167.45,167.02,167.42,8178.0,135.9565,136.1516,135.802,136.1272,8178.0
2017-09-20 14:05:00,167.4,167.41,167.23,167.38,4418.0,136.111,136.1191,135.9727,136.0947,4418.0
2017-09-20 14:10:00,167.35,167.38,167.23,167.25,7879.0,136.0703,136.0947,135.9727,135.989,7879.0
2017-09-20 14:15:00,167.25,167.3,167.22,167.25,2929.0,135.989,136.0297,135.9646,135.989,2929.0
2017-09-20 14:20:00,167.25,167.25,166.83,167.01,11217.0,135.989,135.989,135.6475,135.7939,11217.0
2017-09-20 14:25:00,166.96,167.06,166.92,166.93,10080.0,135.7532,135.8345,135.7207,135.7288,10080.0
2017-09-20 14:30:00,166.95,166.96,166.76,166.84,21216.0,135.7451,135.7532,135.5906,135.6556,21216.0
2017-09-20 14:35:00,166.84,166.84,166.68,166.7,12030.0,135.6556,135.6556,135.5255,135.5418,12030.0
2017-09-20 14:40:00,166.71,166.72,166.55,166.63,12250.0,135.5499,135.5581,135.4198,135.4849,12250.0
2017-09-20 14:45:00,166.69,166.88,166.58,166.85,27922.0,135.5337,135.6882,135.4442,135.6638,27922.0
2017-09-20 14:50:00,166.84,166.91,166.83,166.89,3849.0,135.6556,135.7126,135.6475,135.6963,3849.0
2017-09-20 14:55:00,166.96,166.99,166.82,166.93,11549.0,135.7532,135.7776,135.6394,135.7288,11549.0
2017-09-20 15:00:00,166.88,166.98,166.87,166.97,7251.0,135.6882,135.7695,135.68,135.7613,7251.0
2017-09-20 15:05:00,166.97,167.01,166.92,166.95,3719.0,135.7613,135.7939,135.7207,135.7451,3719.0
2017-09-20 15:10:00,166.94,167.05,166.93,167.02,4288.0,135.7369,135.8264,135.7288,135.802,4288.0
2017-09-20 15:15:00,167.03,167.18,166.97,167.15,5840.0,135.8101,135.9321,135.7613,135.9077,5840.0
2017-09-20 15:20:00,167.17,167.25,167.15,167.19,6551.0,135.924,135.989,135.9077,135.9402,6551.0
2017-09-20 15:25:00,167.2,167.22,167.15,167.15,4503.0,135.9483,135.9646,135.9077,135.9077,4503.0
2017-09-20 15:30:00,167.19,167.42,167.19,167.41,8837.0,135.9402,136.1272,135.9402,136.1191,8837.0
2017-09-20 15:35:00,167.45,167.48,167.31,167.32,5359.0,136.1516,136.176,136.0378,136.0459,5359.0
2017-09-20 15:40:00,167.31,167.32,167.21,167.22,5708.0,136.0378,136.0459,135.9565,135.9646,5708.0
2017-09-20 15:45:00,167.25,167.36,167.21,167.21,17226.0,135.989,136.0784,135.9565,135.9565,17226.0
2017-09-20 15:50:00,167.21,167.28,167.16,167.21,20374.0,135.9565,136.0134,135.9158,135.9565,20374.0
2017-09-20 15:55:00,167.21,167.31,167.2,167.25,38655.0,135.9565,136.0378,135.9483,135.989,38655.0
2017-09-21 09:30:00,166.63,166.96,166.59,166.65,18100.0,135.4849,135.7532,135.4524,135.5011,18100.0
2017-09-21 09:35:00,166.58,166.81,166.5,166.6,4324.0,135.4442,135.6312,135.3792,135.4605,4324.0
2017-09-21 09:40:00,166.4,166.65,166.4,166.41,9194.0,135.2979,135.5011,135.2979,135.306,9194.0
2017-09-21 09:45:00,166.46,166.46,166.15,166.19,9316.0,135.3467,135.3467,135.0946,135.1271,9316.0
2017-09-21 09:50:00,166.21,166.21,165.87,166.06,11482.0,135.1434,135.1434,134.8669,135.0214,11482.0
2017-09-21 09:55:00,166.06,166.57,166.03,166.44,3256.0,135.0214,135.4361,134.997,135.3304,3256.0
2017-09-21 10:00:00,166.55,166.78,166.55,166.73,3293.0,135.4198,135.6069,135.4198,135.5662,3293.0
2017-09-21 10:05:00,166.79,166.79,166.51,166.59,4700.0,135.615,135.615,135.3873,135.4524,4700.0
2017-09-21 10:10:00,166.64,166.66,166.48,166.58,13431.0,135.493,135.5093,135.3629,135.4442,13431.0
2017-09-21 10:15:00,166.6,166.65,166.56,166.59,5498.0,135.4605,135.5011,135.428,135.4524,5498.0
2017-09-21 10:20:00,166.6,166.6,166.46,166.58,6300.0,135.4605,135.4605,135.3467,135.4442,6300.0
2017-09-21 10:25:00,166.59,166.74,166.56,166.65,8935.0,135.4524,135.5743,135.428,135.5011,8935.0
2017-09-21 10:30:00,166.61,166.86,166.61,166.83,6018.0,135.4686,135.6719,135.4686,135.6475,6018.0
2017-09-21 10:35:00,166.82,166.85,166.73,166.75,6042.0,135.6394,135.6638,135.5662,135.5825,6042.0
2017-09-21 10:40:00,166.75,166.76,166.56,166.66,9350.0,135.5825,135.5906,135.428,135.5093,9350.0
2017-09-21 10:45:00,166.7,166.74,166.59,166.74,3578.0,135.5418,135.5743,135.4524,135.5743,3578.0
2017-09-21 10:50:00,166.69,166.78,166.58,166.71,4760.0,135.5337,135.6069,135.4442,135.5499,4760.0
2017-09-21 10:55:00,166.75,166.76,166.61,166.61,1900.0,135.5825,135.5906,135.4686,135.4686,1900.0
2017-09-21 11:00:00,166.67,166.76,166.63,166.75,2400.0,135.5174,135.5906,135.4849,135.5825,2400.0
2017-09-21 11:05:00,166.78,166.83,166.76,166.83,2837.0,135.6069,135.6475,135.5906,135.6475,2837.0
2017-09-21 11:10:00,166.83,166.89,166.67,166.78,12835.0,135.6475,135.6963,135.5174,135.6069,12835.0
2017-09-21 11:15:00,166.75,166.78,166.7,166.77,1702.0,135.5825,135.6069,135.5418,135.5987,1702.0
2017-09-21 11:20:00,166.82,166.92,166.82,166.91,2305.0,135.6394,135.7207,135.6394,135.7126,2305.0
2017-09-21 11:25:00,166.89,166.91,166.88,166.88,2000.0,135.6963,135.7126,135.6882,135.6882,2000.0
2017-09-21 11:30:00,166.85,166.89,166.8,166.85,3269.0,135.6638,135.6963,135.6231,135.6638,3269.0
2017-09-21 11:35:00,166.81,166.85,166.79,166.83,7205.0,135.6312,135.6638,135.615,135.6475,7205.0
2017-09-21 11:40:00,166.85,166.88,166.8,166.88,1741.0,135.6638,135.6882,135.6231,135.6882,1741.0
2017-09-21 11:45:00,166.89,166.93,166.88,166.91,2004.0,135.6963,135.7288,135.6882,135.7126,2004.0
2017-09-21 11:50:00,166.92,166.95,166.85,166.85,4151.0,135.7207,135.7451,135.6638,135.6638,4151.0
2017-09-21 11:55:00,166.85,166.85,166.74,166.74,3614.0,135.6638,135.6638,135.5743,135.5743,3614.0
2017-09-21 12:00:00,166.76,166.76,166.66,166.71,4332.0,135.5906,135.5906,135.5093,135.5499,4332.0
2017-09-21 12:05:00,166.7,166.82,166.69,166.82,4249.0,135.5418,135.6394,135.5337,135.6394,4249.0
2017-09-21 12:10:00,166.83,166.84,166.76,166.78,3568.0,135.6475,135.6556,135.5906,135.6069,3568.0
2017-09-21 12:15:00,166.75,166.75,166.53,166.53,7255.0,135.5825,135.5825,135.4036,135.4036,7255.0
2017-09-21 12:20:00,166.52,166.6,166.36,166.4,5861.0,135.3954,135.4605,135.2654,135.2979,5861.0
2017-09-21 12:25:00,166.43,166.44,166.29,166.34,4000.0,135.3223,135.3304,135.2084,135.2491,4000.0
2017-09-21 12:30:00,166.4,166.61,166.35,166.6,4206.0,135.2979,135.4686,135.2572,135.4605,4206.0
2017-09-21 12:35:00,166.57,166.75,166.54,166.75,1859.0,135.4361,135.5825,135.4117,135.5825,1859.0
2017-09-21 12:40:00,166.66,166.7,166.57,166.7,1906.0,135.5093,135.5418,135.4361,135.5418,1906.0
2017-09-21 12:45:00,166.7,166.7,166.63,166.64,1721.0,135.5418,135.5418,135.4849,135.493,1721.0
2017-09-21 12:50:00,166.65,166.73,166.65,166.71,939.0,135.5011,135.5662,135.5011,135.5499,939.0
2017-09-21 12:55:00,166.71,166.74,166.65,166.73,2850.0,135.5499,135.5743,135.5011,135.5662,2850.0
2017-09-21 13:00:00,166.75,166.78,166.73,166.78,1650.0,135.5825,135.6069,135.5662,135.6069,1650.0
2017-09-21 13:05:00,166.79,166.84,166.77,166.84,2022.0,135.615,135.6556,135.5987,135.6556,2022.0
2017-09-21 13:10:00,166.86,166.9,166.81,166.84,3821.0,135.6719,135.7044,135.6312,135.6556,3821.0
2017-09-21 13:15:00,166.85,166.95,166.82,166.94,3103.0,135.6638,135.7451,135.6394,135.7369,3103.0
2017-09-21 13:20:00,166.9,167.0,166.89,166.99,2328.0,135.7044,135.7857,135.6963,135.7776,2328.0
2017-09-21 13:25:00,166.98,167.0,166.95,166.97,2400.0,135.7695,135.7857,135.7451,135.7613,2400.0
2017-09-21 13:30:00,166.97,166.98,166.92,166.95,1553.0,135.7613,135.7695,135.7207,135.7451,1553.0
2017-09-21 13:35:00,166.94,167.02,166.93,167.02,1650.0,135.7369,135.802,135.7288,135.802,1650.0
2017-09-21 13:40:00,167.02,167.02,166.98,167.0,1815.0,135.802,135.802,135.7695,135.7857,1815.0
2017-09-21 13:45:00,167.02,167.03,166.94,166.97,2201.0,135.802,135.8101,135.7369,135.7613,2201.0
2017-09-21 13:50:00,166.98,166.99,166.93,166.93,4038.0,135.7695,135.7776,135.7288,135.7288,4038.0
2017-09-21 13:55:00,166.92,167.0,166.91,166.97,6023.0,135.7207,135.7857,135.7126,135.7613,6023.0
2017-09-21 14:00:00,166.96,166.97,166.79,166.84,24474.0,135.7532,135.7613,135.615,135.6556,24474.0
2017-09-21 14:05:00,166.84,166.98,166.76,166.95,12564.0,135.6556,135.7695,135.5906,135.7451,12564.0
2017-09-21 14:10:00,166.9,166.96,166.85,166.86,2169.0,135.7044,135.7532,135.6638,135.6719,2169.0
2017-09-21 14:15:00,166.88,166.9,166.71,166.71,11819.0,135.6882,135.7044,135.5499,135.5499,11819.0
2017-09-21 14:20:00,166.76,166.81,166.71,166.76,2700.0,135.5906,135.6312,135.5499,135.5906,2700.0
2017-09-21 14:25:00,166.73,166.75,166.65,166.74,4047.0,135.5662,135.5825,135.5011,135.5743,4047.0
2017-09-21 14:30:00,166.74,166.74,166.59,166.59,2702.0,135.5743,135.5743,135.4524,135.4524,2702.0
2017-09-21 14:35:00,166.6,166.63,166.56,166.57,7491.0,135.4605,135.4849,135.428,135.4361,7491.0
2017-09-21 14:40:00,166.52,166.52,166.47,166.47,2027.0,135.3954,135.3954,135.3548,135.3548,2027.0
2017-09-21 14:45:00,166.47,166.47,166.22,166.22,6599.0,135.3548,135.3548,135.1515,135.1515,6599.0
2017-09-21 14:50:00,166.22,166.41,166.12,166.41,6392.0,135.1515,135.306,135.0702,135.306,6392.0
2017-09-21 14:55:00,166.47,166.69,166.4,166.69,2587.0,135.3548,135.5337,135.2979,135.5337,2587.0
2017-09-21 15:00:00,166.67,166.68,166.53,166.58,4291.0,135.5174,135.5255,135.4036,135.4442,4291.0
2017-09-21 15:05:00,166.58,166.58,166.5,166.58,5030.0,135.4442,135.4442,135.3792,135.4442,5030.0
2017-09-21 15:10:00,166.57,166.57,166.48,166.5,3480.0,135.4361,135.4361,135.3629,135.3792,3480.0
2017-09-21 15:15:00,166.47,166.55,166.47,166.53,4641.0,135.3548,135.4198,135.3548,135.4036,4641.0
2017-09-21 15:20:00,166.52,166.59,166.49,166.59,3358.0,135.3954,135.4524,135.3711,135.4524,3358.0
2017-09-21 15:25:00,166.55,166.62,166.55,166.59,119724.0,135.4198,135.4768,135.4198,135.4524,119724.0
2017-09-21 15:30:00,166.58,166.84,166.57,166.77,13430.0,135.4442,135.6556,135.4361,135.5987,13430.0
2017-09-21 15:35:00,166.82,166.96,166.82,166.86,10486.0,135.6394,135.7532,135.6394,135.6719,10486.0
2017-09-21 15:40:00,166.87,166.91,166.77,166.77,7923.0,135.68,135.7126,135.5987,135.5987,7923.0
2017-09-21 15:45:00,166.73,166.75,166.69,166.7,16500.0,135.5662,135.5825,135.5337,135.5418,16500.0
2017-09-21 15:50:00,166.7,166.78,166.7,166.78,28843.0,135.5418,135.6069,135.5418,135.6069,28843.0
2017-09-21 15:55:00,166.78,166.78,166.64,166.7,45758.0,135.6069,135.6069,135.493,135.5418,45758.0
2017-09-22 09:30:00,166.89,167.09,166.7,167.09,16086.0,135.6963,135.8589,135.5418,135.8589,16086.0
2017-09-22 09:35:00,167.02,167.54,167.02,167.49,9424.0,135.802,136.2248,135.802,136.1841,9424.0
2017-09-22 09:40:00,167.5,167.6,167.36,167.48,13796.0,136.1923,136.2736,136.0784,136.176,13796.0
2017-09-22 09:45:00,167.44,167.8,167.37,167.78,14120.0,136.1435,136.4362,136.0866,136.4199,14120.0
2017-09-22 09:50:00,167.75,167.77,167.46,167.53,6672.0,136.3955,136.4118,136.1598,136.2167,6672.0
2017-09-22 09:55:00,167.51,167.72,167.5,167.72,29220.0,136.2004,136.3712,136.1923,136.3712,29220.0
2017-09-22 10:00:00,167.67,167.89,167.66,167.84,32739.0,136.3305,136.5094,136.3224,136.4687,32739.0
2017-09-22 10:05:00,167.88,168.24,167.87,168.24,17415.0,136.5012,136.794,136.4931,136.794,17415.0
2017-09-22 10:10:00,168.28,168.28,168.06,168.12,10141.0,136.8265,136.8265,136.6476,136.6964,10141.0
2017-09-22 10:15:00,168.18,168.4,168.12,168.29,3687.0,136.7452,136.9241,136.6964,136.8346,3687.0
2017-09-22 10:20:00,168.32,168.41,168.16,168.35,10372.0,136.859,136.9322,136.7289,136.8834,10372.0
2017-09-22 10:25:00,168.31,168.33,167.93,168.02,4667.0,136.8509,136.8671,136.5419,136.6151,4667.0
2017-09-22 10:30:00,168.06,168.13,167.93,168.11,3950.0,136.6476,136.7045,136.5419,136.6883,3950.0
2017-09-22 10:35:00,168.2,168.42,168.13,168.32,5154.0,136.7614,136.9403,136.7045,136.859,5154.0
2017-09-22 10:40:00,168.39,168.49,168.31,168.34,12113.0,136.9159,136.9972,136.8509,136.8753,12113.0
2017-09-22 10:45:00,168.39,168.39,168.22,168.25,3200.0,136.9159,136.9159,136.7777,136.8021,3200.0
2017-09-22 10:50:00,168.22,168.26,168.08,168.14,4112.0,136.7777,136.8102,136.6639,136.7127,4112.0
2017-09-22 10:55:00,168.17,168.3,168.1,168.3,7693.0,136.737,136.8427,136.6801,136.8427,7693.0
2017-09-22 11:00:00,168.36,168.4,168.25,168.25,6854.0,136.8915,136.9241,136.8021,136.8021,6854.0
2017-09-22 11:05:00,168.25,168.35,168.2,168.25,5393.0,136.8021,136.8834,136.7614,136.8021,5393.0
2017-09-22 11:10:00,168.27,168.44,168.23,168.37,13812.0,136.8184,136.9566,136.7858,136.8997,13812.0
2017-09-22 11:15:00,168.32,168.48,168.32,168.48,6529.0,136.859,136.9891,136.859,136.9891,6529.0
2017-09-22 11:20:00,168.5,168.64,168.46,168.48,8272.0,137.0054,137.1192,136.9728,136.9891,8272.0
2017-09-22 11:25:00,168.45,168.46,168.3,168.46,5897.0,136.9647,136.9728,136.8427,136.9728,5897.0
2017-09-22 11:30:00,168.5,168.54,168.36,168.53,4825.0,137.0054,137.0379,136.8915,137.0298,4825.0
2017-09-22 11:35:00,168.5,168.65,168.49,168.63,5593.0,137.0054,137.1273,136.9972,137.1111,5593.0
2017-09-22 11:40:00,168.63,168.63,168.49,168.58,6407.0,137.1111,137.1111,136.9972,137.0704,6407.0
2017-09-22 11:45:00,168.59,168.66,168.57,168.59,6484.0,137.0785,137.1355,137.0623,137.0785,6484.0
2017-09-22 11:50:00,168.57,168.61,168.51,168.51,2720.0,137.0623,137.0948,137.0135,137.0135,2720.0
2017-09-22 11:55:00,168.51,168.55,168.41,168.44,3219.0,137.0135,137.046,136.9322,136.9566,3219.0
2017-09-22 12:00:00,168.44,168.46,168.31,168.31,8284.0,136.9566,136.9728,136.8509,136.8509,8284.0
2017-09-22 12:05:00,168.34,168.41,168.32,168.32,3200.0,136.8753,136.9322,136.859,136.859,3200.0
2017-09-22 12:10:00,168.32,168.35,168.26,168.26,8726.0,136.859,136.8834,136.8102,136.8102,8726.0
2017-09-22 12:15:00,168.2,168.24,168.16,168.17,4342.0,136.7614,136.794,136.7289,136.737,4342.0
2017-09-22 12:20:00,168.16,168.42,168.16,168.4,3171.0,136.7289,136.9403,136.7289,136.9241,3171.0
2017-09-22 12:25:00,168.41,168.41,168.23,168.23,2200.0,136.9322,136.9322,136.7858,136.7858,2200.0
2017-09-22 12:30:00,168.27,168.35,168.25,168.35,5457.0,136.8184,136.8834,136.8021,136.8834,5457.0
2017-09-22 12:35:00,168.38,168.42,168.21,168.22,2995.0,136.9078,136.9403,136.7696,136.7777,2995.0
2017-09-22 12:40:00,168.22,168.37,168.22,168.34,1670.0,136.7777,136.8997,136.7777,136.8753,1670.0
2017-09-22 12:45:00,168.34,168.35,168.26,168.26,3000.0,136.8753,136.8834,136.8102,136.8102,3000.0
2017-09-22 12:50:00,168.29,168.45,168.28,168.39,3922.0,136.8346,136.9647,136.8265,136.9159,3922.0
2017-09-22 12:55:00,168.37,168.43,168.34,168.4,3400.0,136.8997,136.9484,136.8753,136.9241,3400.0
2017-09-22 13:00:00,168.39,168.62,168.36,168.55,14650.0,136.9159,137.1029,136.8915,137.046,14650.0
2017-09-22 13:05:00,168.6,168.6,168.48,168.49,3850.0,137.0867,137.0867,136.9891,136.9972,3850.0
2017-09-22 13:10:00,168.51,168.51,168.44,168.44,2500.0,137.0135,137.0135,136.9566,136.9566,2500.0
2017-09-22 13:15:00,168.41,168.47,168.34,168.47,1817.0,136.9322,136.981,136.8753,136.981,1817.0
2017-09-22 13:20:00,168.46,168.52,168.44,168.52,4478.0,136.9728,137.0216,136.9566,137.0216,4478.0
2017-09-22 13:25:00,168.51,168.52,168.47,168.5,2647.0,137.0135,137.0216,136.981,137.0054,2647.0
2017-09-22 13:30:00,168.52,168.53,168.47,168.5,2800.0,137.0216,137.0298,136.981,137.0054,2800.0
2017-09-22 13:35:00,168.47,168.53,168.45,168.52,1100.0,136.981,137.0298,136.9647,137.0216,1100.0
2017-09-22 13:40:00,168.53,168.58,168.5,168.5,2100.0,137.0298,137.0704,137.0054,137.0054,2100.0
2017-09-22 13:45:00,168.54,168.58,168.5,168.52,2000.0,137.0379,137.0704,137.0054,137.0216,2000.0
2017-09-22 13:50:00,168.52,168.52,168.36,168.4,21102.0,137.0216,137.0216,136.8915,136.9241,21102.0
2017-09-22 13:55:00,168.42,168.49,168.38,168.48,5561.0,136.9403,136.9972,136.9078,136.9891,5561.0
2017-09-22 14:00:00,168.47,168.63,168.46,168.53,2976.0,136.981,137.1111,136.9728,137.0298,2976.0
2017-09-22 14:05:00,168.51,168.54,168.46,168.52,3413.0,137.0135,137.0379,136.9728,137.0216,3413.0
2017-09-22 14:10:00,168.52,168.59,168.52,168.54,2050.0,137.0216,137.0785,137.0216,137.0379,2050.0
2017-09-22 14:15:00,168.57,168.66,168.57,168.58,5094.0,137.0623,137.1355,137.0623,137.0704,5094.0
2017-09-22 14:20:00,168.58,168.61,168.4,168.4,7461.0,137.0704,137.0948,136.9241,136.9241,7461.0
2017-09-22 14:25:00,168.4,168.4,168.31,168.38,3765.0,136.9241,136.9241,136.8509,136.9078,3765.0
2017-09-22 14:30:00,168.37,168.52,168.37,168.49,2665.0,136.8997,137.0216,136.8997,136.9972,2665.0
2017-09-22 14:35:00,168.49,168.52,168.48,168.48,1310.0,136.9972,137.0216,136.9891,136.9891,1310.0
2017-09-22 14:40:00,168.52,168.56,168.49,168.51,3700.0,137.0216,137.0541,136.9972,137.0135,3700.0
2017-09-22 14:45:00,168.51,168.51,168.43,168.46,2119.0,137.0135,137.0135,136.9484,136.9728,2119.0
2017-09-22 14:50:00,168.42,168.49,168.39,168.46,5702.0,136.9403,136.9972,136.9159,136.9728,5702.0
2017-09-22 14:55:00,168.47,168.51,168.43,168.44,6519.0,136.981,137.0135,136.9484,136.9566,6519.0
2017-09-22 15:00:00,168.43,168.46,168.41,168.42,2764.0,136.9484,136.9728,136.9322,136.9403,2764.0
2017-09-22 15:05:00,168.44,168.45,168.33,168.34,4400.0,136.9566,136.9647,136.8671,136.8753,4400.0
2017-09-22 15:10:00,168.34,168.34,168.3,168.32,1300.0,136.8753,136.8753,136.8427,136.859,1300.0
2017-09-22 15:15:00,168.32,168.36,168.3,168.36,3477.0,136.859,136.8915,136.8427,136.8915,3477.0
2017-09-22 15:20:00,168.32,168.32,168.26,168.27,4180.0,136.859,136.859,136.8102,136.8184,4180.0
2017-09-22 15:25:00,168.28,168.29,168.21,168.26,5068.0,136.8265,136.8346,136.7696,136.8102,5068.0
2017-09-22 15:30:00,168.25,168.26,168.02,168.03,7537.0,136.8021,136.8102,136.6151,136.6232,7537.0
2017-09-22 15:35:00,168.03,168.11,168.03,168.11,11272.0,136.6232,136.6883,136.6232,136.6883,11272.0
2017-09-22 15:40:00,168.11,168.14,168.09,168.14,7977.0,136.6883,136.7127,136.672,136.7127,7977.0
2017-09-22 15:45:00,168.15,168.22,168.13,168.17,17214.0,136.7208,136.7777,136.7045,136.737,17214.0
2017-09-22 15:50:00,168.2,168.23,168.11,168.13,15168.0,136.7614,136.7858,136.6883,136.7045,15168.0
2017-09-22 15:55:00,168.12,168.13,167.98,167.99,76362.0,136.6964,136.7045,136.5826,136.5907,76362.0
2017-09-25 09:30:00,168.08,168.4,168.08,168.19,23582.0,136.6639,136.9241,136.6639,136.7533,23582.0
2017-09-25 09:35:00,168.2,168.4,168.01,168.11,5079.0,136.7614,136.9241,136.6069,136.6883,5079.0
2017-09-25 09:40:00,168.32,168.33,168.26,168.28,500.0,136.859,136.8671,136.8102,136.8265,500.0
2017-09-25 09:45:00,168.24,168.24,167.89,168.09,13266.0,136.794,136.794,136.5094,136.672,13266.0
2017-09-25 09:50:00,168.02,168.02,167.48,167.58,6107.0,136.6151,136.6151,136.176,136.2573,6107.0
2017-09-25 09:55:00,167.74,167.83,167.56,167.77,7445.0,136.3874,136.4606,136.2411,136.4118,7445.0
2017-09-25 10:00:00,167.81,167.83,167.68,167.72,4631.0,136.4443,136.4606,136.3386,136.3712,4631.0
2017-09-25 10:05:00,167.69,167.83,167.63,167.83,10013.0,136.3468,136.4606,136.298,136.4606,10013.0
2017-09-25 10:10:00,167.84,168.1,167.82,168.06,3149.0,136.4687,136.6801,136.4525,136.6476,3149.0
2017-09-25 10:15:00,168.02,168.06,167.9,168.06,6142.0,136.6151,136.6476,136.5175,136.6476,6142.0
2017-09-25 10:20:00,168.09,168.09,167.68,167.72,9066.0,136.672,136.672,136.3386,136.3712,9066.0
2017-09-25 10:25:00,167.73,167.93,167.51,167.93,17402.0,136.3793,136.5419,136.2004,136.5419,17402.0
2017-09-25 10:30:00,167.77,167.97,167.77,167.8,5687.0,136.4118,136.5744,136.4118,136.4362,5687.0
2017-09-25 10:35:00,167.86,167.89,167.7,167.7,9828.0,136.485,136.5094,136.3549,136.3549,9828.0
2017-09-25 10:40:00,167.65,167.71,167.54,167.64,7192.0,136.3142,136.363,136.2248,136.3061,7192.0
2017-09-25 10:45:00,167.67,168.13,167.62,168.02,12171.0,136.3305,136.7045,136.2898,136.6151,12171.0
2017-09-25 10:50:00,167.98,168.09,167.75,167.81,9437.0,136.5826,136.672,136.3955,136.4443,9437.0
2017-09-25 10:55:00,167.84,167.89,167.21,167.21,16938.0,136.4687,136.5094,135.9565,135.9565,16938.0
2017-09-25 11:00:00,167.31,167.31,165.78,165.84,53958.0,136.0378,136.0378,134.7938,134.8425,53958.0
2017-09-25 11:05:00,165.94,166.41,165.92,166.21,15380.0,134.9239,135.306,134.9076,135.1434,15380.0
2017-09-25 11:10:00,166.23,166.69,166.07,166.45,18763.0,135.1597,135.5337,135.0296,135.3385,18763.0
2017-09-25 11:15:00,166.61,166.88,166.53,166.58,7960.0,135.4686,135.6882,135.4036,135.4442,7960.0
2017-09-25 11:20:00,166.67,166.91,166.56,166.91,6554.0,135.5174,135.7126,135.428,135.7126,6554.0
2017-09-25 11:25:00,166.93,167.12,166.92,167.11,5767.0,135.7288,135.8833,135.7207,135.8752,5767.0
2017-09-25 11:30:00,167.12,167.24,167.04,167.24,5472.0,135.8833,135.9809,135.8183,135.9809,5472.0
2017-09-25 11:35:00,167.18,167.22,167.02,167.03,6368.0,135.9321,135.9646,135.802,135.8101,6368.0
2017-09-25 11:40:00,167.09,167.18,166.86,166.86,9383.0,135.8589,135.9321,135.6719,135.6719,9383.0
2017-09-25 11:45:00,166.86,166.99,166.8,166.93,5936.0,135.6719,135.7776,135.6231,135.7288,5936.0
2017-09-25 11:50:00,166.88,167.1,166.81,167.1,2975.0,135.6882,135.867,135.6312,135.867,2975.0
2017-09-25 11:55:00,167.12,167.37,167.07,167.32,6292.0,135.8833,136.0866,135.8426,136.0459,6292.0
2017-09-25 12:00:00,167.35,167.39,167.13,167.21,8899.0,136.0703,136.1028,135.8914,135.9565,8899.0
2017-09-25 12:05:00,167.13,167.22,166.98,166.98,5819.0,135.8914,135.9646,135.7695,135.7695,5819.0
2017-09-25 12:10:00,166.99,167.13,166.78,166.92,4965.0,135.7776,135.8914,135.6069,135.7207,4965.0
2017-09-25 12:15:00,166.96,167.12,166.83,167.02,8153.0,135.7532,135.8833,135.6475,135.802,8153.0
2017-09-25 12:20:00,167.01,167.27,166.86,167.24,5695.0,135.7939,136.0053,135.6719,135.9809,5695.0
2017-09-25 12:25:00,167.22,167.31,167.16,167.31,6340.0,135.9646,136.0378,135.9158,136.0378,6340.0
2017-09-25 12:30:00,167.31,167.31,166.97,167.0,7549.0,136.0378,136.0378,135.7613,135.7857,7549.0
2017-09-25 12:35:00,166.99,167.17,166.99,167.05,3500.0,135.7776,135.924,135.7776,135.8264,3500.0
2017-09-25 12:40:00,167.11,167.47,167.11,167.37,5600.0,135.8752,136.1679,135.8752,136.0866,5600.0
2017-09-25 12:45:00,167.35,167.41,167.22,167.31,6500.0,136.0703,136.1191,135.9646,136.0378,6500.0
2017-09-25 12:50:00,167.38,167.56,167.34,167.34,2400.0,136.0947,136.2411,136.0622,136.0622,2400.0
2017-09-25 12:55:00,167.37,167.53,167.3,167.53,4600.0,136.0866,136.2167,136.0297,136.2167,4600.0
2017-09-25 13:00:00,167.55,167.57,167.45,167.54,3200.0,136.2329,136.2492,136.1516,136.2248,3200.0
2017-09-25 13:05:00,167.52,167.54,167.44,167.44,4129.0,136.2085,136.2248,136.1435,136.1435,4129.0
2017-09-25 13:10:00,167.51,167.59,167.43,167.43,3782.0,136.2004,136.2655,136.1354,136.1354,3782.0
2017-09-25 13:15:00,167.5,167.66,167.46,167.63,2920.0,136.1923,136.3224,136.1598,136.298,2920.0
2017-09-25 13:20:00,167.65,167.76,167.65,167.73,2750.0,136.3142,136.4037,136.3142,136.3793,2750.0
2017-09-25 13:25:00,167.72,167.76,167.61,167.72,3800.0,136.3712,136.4037,136.2817,136.3712,3800.0
2017-09-25 13:30:00,167.72,167.75,167.64,167.72,4118.0,136.3712,136.3955,136.3061,136.3712,4118.0
2017-09-25 13:35:00,167.7,167.8,167.65,167.74,5478.0,136.3549,136.4362,136.3142,136.3874,5478.0
2017-09-25 13:40:00,167.78,167.83,167.7,167.75,2074.0,136.4199,136.4606,136.3549,136.3955,2074.0
2017-09-25 13:45:00,167.8,167.87,167.78,167.87,1949.0,136.4362,136.4931,136.4199,136.4931,1949.0
2017-09-25 13:50:00,167.9,167.94,167.75,167.75,5313.0,136.5175,136.55,136.3955,136.3955,5313.0
2017-09-25 13:55:00,167.78,167.85,167.66,167.83,3840.0,136.4199,136.4769,136.3224,136.4606,3840.0
2017-09-25 14:00:00,167.87,167.92,167.86,167.86,3021.0,136.4931,136.5338,136.485,136.485,3021.0
2017-09-25 14:05:00,167.88,168.03,167.88,168.0,3340.0,136.5012,136.6232,136.5012,136.5988,3340.0
2017-09-25 14:10:00,168.02,168.06,167.99,168.0,4859.0,136.6151,136.6476,136.5907,136.5988,4859.0
2017-09-25 14:15:00,168.03,168.11,168.0,168.1,3088.0,136.6232,136.6883,136.5988,136.6801,3088.0
2017-09-25 14:20:00,168.11,168.25,168.09,168.24,3717.0,136.6883,136.8021,136.672,136.794,3717.0
2017-09-25 14:25:00,168.24,168.26,168.19,168.26,3927.0,136.794,136.8102,136.7533,136.8102,3927.0
2017-09-25 14:30:00,168.28,168.3,168.1,168.14,6542.0,136.8265,136.8427,136.6801,136.7127,6542.0
2017-09-25 14:35:00,168.13,168.13,167.36,167.67,30538.0,136.7045,136.7045,136.0784,136.3305,30538.0
2017-09-25 14:40:00,167.73,167.97,167.7,167.93,3348.0,136.3793,136.5744,136.3549,136.5419,3348.0
2017-09-25 14:45:00,167.93,168.0,167.89,167.96,5954.0,136.5419,136.5988,136.5094,136.5663,5954.0
2017-09-25 14:50:00,167.93,168.16,167.93,168.16,4802.0,136.5419,136.7289,136.5419,136.7289,4802.0
2017-09-25 14:55:00,168.13,168.15,168.07,168.07,6543.0,136.7045,136.7208,136.6557,136.6557,6543.0
2017-09-25 15:00:00,168.12,168.15,168.07,168.09,5561.0,136.6964,136.7208,136.6557,136.672,5561.0
2017-09-25 15:05:00,168.06,168.16,168.03,168.12,5745.0,136.6476,136.7289,136.6232,136.6964,5745.0
2017-09-25 15:10:00,168.13,168.27,168.11,168.22,3600.0,136.7045,136.8184,136.6883,136.7777,3600.0
2017-09-25 15:15:00,168.21,168.21,167.98,167.98,7959.0,136.7696,136.7696,136.5826,136.5826,7959.0
2017-09-25 15:20:00,167.97,168.05,167.97,168.02,9095.0,136.5744,136.6395,136.5744,136.6151,9095.0
2017-09-25 15:25:00,168.0,168.02,167.91,167.92,10223.0,136.5988,136.6151,136.5256,136.5338,10223.0
2017-09-25 15:30:00,167.93,167.94,167.8,167.8,14937.0,136.5419,136.55,136.4362,136.4362,14937.0
2017-09-25 15:35:00,167.79,167.91,167.76,167.88,12453.0,136.4281,136.5256,136.4037,136.5012,12453.0
2017-09-25 15:40:00,167.86,167.9,167.74,167.84,14490.0,136.485,136.5175,136.3874,136.4687,14490.0
2017-09-25 15:45:00,167.86,167.99,167.86,167.95,24806.0,136.485,136.5907,136.485,136.5582,24806.0
2017-09-25 15:50:00,167.93,167.99,167.88,167.93,18605.0,136.5419,136.5907,136.5012,136.5419,18605.0
2017-09-25 15:55:00,167.93,167.96,167.84,167.91,48893.0,136.5419,136.5663,136.4687,136.5256,48893.0
2017-09-26 09:30:00,168.2,168.46,167.85,168.46,30367.0,136.7614,136.9728,136.4769,136.9728,30367.0
2017-09-26 09:35:00,168.41,168.64,168.37,168.5,8090.0,136.9322,137.1192,136.8997,137.0054,8090.0
2017-09-26 09:40:00,168.55,168.64,168.13,168.35,4251.0,137.046,137.1192,136.7045,136.8834,4251.0
2017-09-26 09:45:00,168.34,168.42,168.1,168.17,14435.0,136.8753,136.9403,136.6801,136.737,14435.0
2017-09-26 09:50:00,168.36,168.66,168.28,168.44,16175.0,136.8915,137.1355,136.8265,136.9566,16175.0
2017-09-26 09:55:00,168.4,168.4,167.77,167.82,18193.0,136.9241,136.9241,136.4118,136.4525,18193.0
2017-09-26 10:00:00,168.0,168.0,167.8,167.82,5580.0,136.5988,136.5988,136.4362,136.4525,5580.0
2017-09-26 10:05:00,167.82,167.92,167.73,167.73,8566.0,136.4525,136.5338,136.3793,136.3793,8566.0
2017-09-26 10:10:00,167.8,167.96,167.8,167.96,6000.0,136.4362,136.5663,136.4362,136.5663,6000.0
2017-09-26 10:15:00,168.02,168.36,167.98,168.33,5330.0,136.6151,136.8915,136.5826,136.8671,5330.0
2017-09-26 10:20:00,168.37,168.62,168.37,168.48,3501.0,136.8997,137.1029,136.8997,136.9891,3501.0
2017-09-26 10:25:00,168.48,168.58,168.47,168.56,970.0,136.9891,137.0704,136.981,137.0541,970.0
2017-09-26 10:30:00,168.56,168.57,168.47,168.48,1100.0,137.0541,137.0623,136.981,136.9891,1100.0
2017-09-26 10:35:00,168.5,168.52,168.34,168.35,2855.0,137.0054,137.0216,136.8753,136.8834,2855.0
2017-09-26 10:40:00,168.33,168.57,168.32,168.57,3510.0,136.8671,137.0623,136.859,137.0623,3510.0
2017-09-26 10:45:00,168.53,168.75,168.53,168.64,2497.0,137.0298,137.2086,137.0298,137.1192,2497.0
2017-09-26 10:50:00,168.62,168.75,168.62,168.7,1202.0,137.1029,137.2086,137.1029,137.168,1202.0
2017-09-26 10:55:00,168.7,168.76,168.61,168.61,3923.0,137.168,137.2168,137.0948,137.0948,3923.0
2017-09-26 11:00:00,168.63,168.67,168.53,168.62,4780.0,137.1111,137.1436,137.0298,137.1029,4780.0
2017-09-26 11:05:00,168.6,168.67,168.55,168.55,5210.0,137.0867,137.1436,137.046,137.046,5210.0
2017-09-26 11:10:00,168.61,168.63,168.48,168.54,2408.0,137.0948,137.1111,136.9891,137.0379,2408.0
2017-09-26 11:15:00,168.5,168.67,168.5,168.62,4989.0,137.0054,137.1436,137.0054,137.1029,4989.0
2017-09-26 11:20:00,168.65,168.67,168.52,168.63,2150.0,137.1273,137.1436,137.0216,137.1111,2150.0
2017-09-26 11:25:00,168.64,168.64,168.43,168.49,4312.0,137.1192,137.1192,136.9484,136.9972,4312.0
2017-09-26 11:30:00,168.44,168.67,168.41,168.67,3914.0,136.9566,137.1436,136.9322,137.1436,3914.0
2017-09-26 11:35:00,168.67,168.7,168.61,168.66,8300.0,137.1436,137.168,137.0948,137.1355,8300.0
2017-09-26 11:40:00,168.66,168.68,168.61,168.62,2929.0,137.1355,137.1517,137.0948,137.1029,2929.0
2017-09-26 11:45:00,168.63,168.79,168.62,168.71,5330.0,137.1111,137.2412,137.1029,137.1761,5330.0
2017-09-26 11:50:00,168.7,168.79,168.67,168.77,2832.0,137.168,137.2412,137.1436,137.2249,2832.0
2017-09-26 11:55:00,168.79,168.88,168.74,168.86,8500.0,137.2412,137.3143,137.2005,137.2981,8500.0
2017-09-26 12:00:00,168.89,168.89,168.72,168.76,5194.0,137.3225,137.3225,137.1842,137.2168,5194.0
2017-09-26 12:05:00,168.7,168.74,168.65,168.66,2186.0,137.168,137.2005,137.1273,137.1355,2186.0
2017-09-26 12:10:00,168.64,168.69,168.61,168.63,3471.0,137.1192,137.1598,137.0948,137.1111,3471.0
2017-09-26 12:15:00,168.66,168.77,168.66,168.77,3001.0,137.1355,137.2249,137.1355,137.2249,3001.0
2017-09-26 12:20:00,168.77,168.79,168.74,168.74,1800.0,137.2249,137.2412,137.2005,137.2005,1800.0
2017-09-26 12:25:00,168.8,168.8,168.69,168.73,3914.0,137.2493,137.2493,137.1598,137.1924,3914.0
2017-09-26 12:30:00,168.78,168.87,168.78,168.84,5125.0,137.233,137.3062,137.233,137.2818,5125.0
2017-09-26 12:35:00,168.87,168.9,168.8,168.8,5197.0,137.3062,137.3306,137.2493,137.2493,5197.0
2017-09-26 12:40:00,168.8,168.95,168.78,168.94,2500.0,137.2493,137.3713,137.233,137.3631,2500.0
2017-09-26 12:45:00,168.95,169.11,168.93,169.07,7514.0,137.3713,137.5013,137.355,137.4688,7514.0
2017-09-26 12:50:00,169.04,169.2,169.04,169.11,2602.0,137.4444,137.5745,137.4444,137.5013,2602.0
2017-09-26 12:55:00,169.1,169.12,169.03,169.08,1126.0,137.4932,137.5095,137.4363,137.477,1126.0
2017-09-26 13:00:00,169.1,169.11,169.03,169.03,1750.0,137.4932,137.5013,137.4363,137.4363,1750.0
2017-09-26 13:05:00,169.07,169.1,169.04,169.1,2817.0,137.4688,137.4932,137.4444,137.4932,2817.0
2017-09-26 13:10:00,169.0,169.0,168.92,168.97,800.0,137.4119,137.4119,137.3469,137.3875,800.0
2017-09-26 13:15:00,168.98,168.99,168.95,168.95,1500.0,137.3956,137.4038,137.3713,137.3713,1500.0
2017-09-26 13:20:00,169.01,169.02,168.97,168.99,1427.0,137.42,137.4282,137.3875,137.4038,1427.0
2017-09-26 13:25:00,169.01,169.11,169.01,169.05,1901.0,137.42,137.5013,137.42,137.4526,1901.0
2017-09-26 13:30:00,169.06,169.15,169.06,169.11,2000.0,137.4607,137.5339,137.4607,137.5013,2000.0
2017-09-26 13:35:00,169.14,169.23,169.11,169.17,3464.0,137.5257,137.5989,137.5013,137.5501,3464.0
2017-09-26 13:40:00,169.17,169.21,169.17,169.19,2163.0,137.5501,137.5827,137.5501,137.5664,2163.0
2017-09-26 13:45:00,169.2,169.2,169.1,169.1,2195.0,137.5745,137.5745,137.4932,137.4932,2195.0
2017-09-26 13:50:00,169.1,169.26,169.05,169.25,3591.0,137.4932,137.6233,137.4526,137.6152,3591.0
2017-09-26 13:55:00,169.28,169.28,169.19,169.2,3287.0,137.6396,137.6396,137.5664,137.5745,3287.0
2017-09-26 14:00:00,169.19,169.21,169.08,169.08,1633.0,137.5664,137.5827,137.477,137.477,1633.0
2017-09-26 14:05:00,169.08,169.08,168.84,168.94,4289.0,137.477,137.477,137.2818,137.3631,4289.0
2017-09-26 14:10:00,168.95,169.03,168.91,168.95,5072.0,137.3713,137.4363,137.3387,137.3713,5072.0
2017-09-26 14:15:00,168.95,168.99,168.86,168.91,5063.0,137.3713,137.4038,137.2981,137.3387,5063.0
2017-09-26 14:20:00,168.92,168.97,168.54,168.54,6091.0,137.3469,137.3875,137.0379,137.0379,6091.0
2017-09-26 14:25:00,168.6,168.64,168.58,168.62,1700.0,137.0867,137.1192,137.0704,137.1029,1700.0
2017-09-26 14:30:00,168.59,168.86,168.59,168.86,3362.0,137.0785,137.2981,137.0785,137.2981,3362.0
2017-09-26 14:35:00,168.84,168.85,168.73,168.85,3543.0,137.2818,137.2899,137.1924,137.2899,3543.0
2017-09-26 14:40:00,168.86,168.86,168.78,168.84,1702.0,137.2981,137.2981,137.233,137.2818,1702.0
2017-09-26 14:45:00,168.86,168.96,168.86,168.92,3257.0,137.2981,137.3794,137.2981,137.3469,3257.0
2017-09-26 14:50:00,168.89,168.94,168.81,168.81,6545.0,137.3225,137.3631,137.2574,137.2574,6545.0
2017-09-26 14:55:00,168.86,168.86,168.77,168.83,3549.0,137.2981,137.2981,137.2249,137.2737,3549.0
2017-09-26 15:00:00,168.83,168.91,168.81,168.9,3325.0,137.2737,137.3387,137.2574,137.3306,3325.0
2017-09-26 15:05:00,168.87,168.89,168.85,168.86,2701.0,137.3062,137.3225,137.2899,137.2981,2701.0
2017-09-26 15:10:00,168.84,168.89,168.82,168.86,7138.0,137.2818,137.3225,137.2656,137.2981,7138.0
2017-09-26 15:15:00,168.85,168.86,168.77,168.78,5440.0,137.2899,137.2981,137.2249,137.233,5440.0
2017-09-26 15:20:00,168.8,168.81,168.69,168.71,4880.0,137.2493,137.2574,137.1598,137.1761,4880.0
2017-09-26 15:25:00,168.71,168.71,168.62,168.63,5309.0,137.1761,137.1761,137.1029,137.1111,5309.0
2017-09-26 15:30:00,168.63,168.64,168.48,168.51,7925.0,137.1111,137.1192,136.9891,137.0135,7925.0
2017-09-26 15:35:00,168.49,168.54,168.36,168.36,12714.0,136.9972,137.0379,136.8915,136.8915,12714.0
2017-09-26 15:40:00,168.36,168.38,168.08,168.16,15768.0,136.8915,136.9078,136.6639,136.7289,15768.0
2017-09-26 15:45:00,168.15,168.17,168.05,168.07,18720.0,136.7208,136.737,136.6395,136.6557,18720.0
2017-09-26 15:50:00,168.06,168.11,167.87,167.89,22880.0,136.6476,136.6883,136.4931,136.5094,22880.0
2017-09-26 15:55:00,167.87,167.97,167.65,167.92,68534.0,136.4931,136.5744,136.3142,136.5338,68534.0
2017-09-27 09:30:00,168.69,168.75,168.48,168.72,14049.0,137.1598,137.2086,136.9891,137.1842,14049.0
2017-09-27 09:35:00,168.71,168.95,168.7,168.89,2797.0,137.1761,137.3713,137.168,137.3225,2797.0
2017-09-27 09:40:00,168.9,168.95,168.43,168.51,2451.0,137.3306,137.3713,136.9484,137.0135,2451.0
2017-09-27 09:45:00,168.5,168.72,168.45,168.67,3044.0,137.0054,137.1842,136.9647,137.1436,3044.0
2017-09-27 09:50:00,168.63,168.68,168.23,168.23,5993.0,137.1111,137.1517,136.7858,136.7858,5993.0
2017-09-27 09:55:00,168.24,168.24,168.11,168.22,2100.0,136.794,136.794,136.6883,136.7777,2100.0
2017-09-27 10:00:00,168.17,168.29,168.16,168.2,1818.0,136.737,136.8346,136.7289,136.7614,1818.0
2017-09-27 10:05:00,168.2,168.22,168.03,168.03,2320.0,136.7614,136.7777,136.6232,136.6232,2320.0
2017-09-27 10:10:00,168.01,168.02,167.75,167.75,2739.0,136.6069,136.6151,136.3955,136.3955,2739.0
2017-09-27 10:15:00,167.69,167.92,167.69,167.85,4737.0,136.3468,136.5338,136.3468,136.4769,4737.0
2017-09-27 10:20:00,167.88,167.88,167.66,167.83,5589.0,136.5012,136.5012,136.3224,136.4606,5589.0
2017-09-27 10:25:00,167.88,167.97,167.79,167.79,3453.0,136.5012,136.5744,136.4281,136.4281,3453.0
2017-09-27 10:30:00,167.76,167.79,167.32,167.36,7761.0,136.4037,136.4281,136.0459,136.0784,7761.0
2017-09-27 10:35:00,167.4,167.54,167.39,167.44,4889.0,136.111,136.2248,136.1028,136.1435,4889.0
2017-09-27 10:40:00,167.41,167.44,167.2,167.26,4994.0,136.1191,136.1435,135.9483,135.9971,4994.0
2017-09-27 10:45:00,167.22,167.43,167.22,167.43,8495.0,135.9646,136.1354,135.9646,136.1354,8495.0
2017-09-27 10:50:00,167.41,167.5,167.11,167.21,11192.0,136.1191,136.1923,135.8752,135.9565,11192.0
2017-09-27 10:55:00,167.15,167.36,167.01,167.29,6397.0,135.9077,136.0784,135.7939,136.0215,6397.0
2017-09-27 11:00:00,167.27,167.39,167.09,167.34,7887.0,136.0053,136.1028,135.8589,136.0622,7887.0
2017-09-27 11:05:00,167.34,167.39,167.21,167.21,2900.0,136.0622,136.1028,135.9565,135.9565,2900.0
2017-09-27 11:10:00,167.27,167.39,167.12,167.39,4500.0,136.0053,136.1028,135.8833,136.1028,4500.0
2017-09-27 11:15:00,167.4,167.6,167.4,167.51,3438.0,136.111,136.2736,136.111,136.2004,3438.0
2017-09-27 11:20:00,167.53,167.62,167.44,167.53,2400.0,136.2167,136.2898,136.1435,136.2167,2400.0
2017-09-27 11:25:00,167.55,167.56,167.29,167.29,2241.0,136.2329,136.2411,136.0215,136.0215,2241.0
2017-09-27 11:30:00,167.36,167.54,167.26,167.46,7051.0,136.0784,136.2248,135.9971,136.1598,7051.0
2017-09-27 11:35:00,167.49,167.75,167.45,167.7,7420.0,136.1841,136.3955,136.1516,136.3549,7420.0
2017-09-27 11:40:00,167.67,167.81,167.59,167.61,4785.0,136.3305,136.4443,136.2655,136.2817,4785.0
2017-09-27 11:45:00,167.66,167.66,167.54,167.59,3132.0,136.3224,136.3224,136.2248,136.2655,3132.0
2017-09-27 11:50:00,167.68,167.92,167.63,167.92,6249.0,136.3386,136.5338,136.298,136.5338,6249.0
2017-09-27 11:55:00,167.87,168.0,167.82,167.99,1800.0,136.4931,136.5988,136.4525,136.5907,1800.0
2017-09-27 12:00:00,167.95,167.95,167.61,167.61,2073.0,136.5582,136.5582,136.2817,136.2817,2073.0
2017-09-27 12:05:00,167.59,167.9,167.59,167.88,3102.0,136.2655,136.5175,136.2655,136.5012,3102.0
2017-09-27 12:10:00,167.93,168.07,167.89,168.02,5778.0,136.5419,136.6557,136.5094,136.6151,5778.0
2017-09-27 12:15:00,167.98,168.1,167.91,167.91,2813.0,136.5826,136.6801,136.5256,136.5256,2813.0
2017-09-27 12:20:00,167.92,167.93,167.66,167.66,2600.0,136.5338,136.5419,136.3224,136.3224,2600.0
2017-09-27 12:25:00,167.76,168.02,167.71,167.96,14913.0,136.4037,136.6151,136.363,136.5663,14913.0
2017-09-27 12:30:00,167.99,168.01,167.87,168.0,3873.0,136.5907,136.6069,136.4931,136.5988,3873.0
2017-09-27 12:35:00,167.98,168.05,167.93,168.02,1445.0,136.5826,136.6395,136.5419,136.6151,1445.0
2017-09-27 12:40:00,168.08,168.2,168.05,168.06,3352.0,136.6639,136.7614,136.6395,136.6476,3352.0
2017-09-27 12:45:00,168.16,168.18,168.15,168.17,1200.0,136.7289,136.7452,136.7208,136.737,1200.0
2017-09-27 12:50:00,168.18,168.23,168.09,168.17,2340.0,136.7452,136.7858,136.672,136.737,2340.0
2017-09-27 12:55:00,168.19,168.41,168.19,168.41,4970.0,136.7533,136.9322,136.7533,136.9322,4970.0
2017-09-27 13:00:00,168.4,168.48,168.39,168.41,3588.0,136.9241,136.9891,136.9159,136.9322,3588.0
2017-09-27 13:05:00,168.43,168.59,168.43,168.44,2335.0,136.9484,137.0785,136.9484,136.9566,2335.0
2017-09-27 13:10:00,168.47,168.49,168.31,168.44,2900.0,136.981,136.9972,136.8509,136.9566,2900.0
2017-09-27 13:15:00,168.44,168.45,168.29,168.35,3679.0,136.9566,136.9647,136.8346,136.8834,3679.0
2017-09-27 13:20:00,168.22,168.34,168.22,168.29,3804.0,136.7777,136.8753,136.7777,136.8346,3804.0
2017-09-27 13:25:00,168.3,168.31,168.1,168.19,4400.0,136.8427,136.8509,136.6801,136.7533,4400.0
2017-09-27 13:30:00,168.22,168.37,168.21,168.26,2800.0,136.7777,136.8997,136.7696,136.8102,2800.0
2017-09-27 13:35:00,168.27,168.86,168.27,168.74,58027.0,136.8184,137.2981,136.8184,137.2005,58027.0
2017-09-27 13:40:00,168.74,168.84,168.65,168.81,5614.0,137.2005,137.2818,137.1273,137.2574,5614.0
2017-09-27 13:45:00,168.78,168.8,168.74,168.76,3420.0,137.233,137.2493,137.2005,137.2168,3420.0
2017-09-27 13:50:00,168.73,168.76,168.64,168.71,3801.0,137.1924,137.2168,137.1192,137.1761,3801.0
2017-09-27 13:55:00,168.73,168.92,168.67,168.8,4172.0,137.1924,137.3469,137.1436,137.2493,4172.0
2017-09-27 14:00:00,168.84,168.96,168.8,168.81,5379.0,137.2818,137.3794,137.2493,137.2574,5379.0
2017-09-27 14:05:00,168.91,168.91,168.69,168.7,3707.0,137.3387,137.3387,137.1598,137.168,3707.0
2017-09-27 14:10:00,168.74,168.88,168.7,168.88,4242.0,137.2005,137.3143,137.168,137.3143,4242.0
2017-09-27 14:15:00,168.81,169.01,168.75,168.92,4892.0,137.2574,137.42,137.2086,137.3469,4892.0
2017-09-27 14:20:00,168.93,169.0,168.9,168.93,3797.0,137.355,137.4119,137.3306,137.355,3797.0
2017-09-27 14:25:00,168.88,168.95,168.88,168.93,5212.0,137.3143,137.3713,137.3143,137.355,5212.0
2017-09-27 14:30:00,168.95,168.97,168.85,168.85,2655.0,137.3713,137.3875,137.2899,137.2899,2655.0
2017-09-27 14:35:00,168.85,168.9,168.85,168.9,2396.0,137.2899,137.3306,137.2899,137.3306,2396.0
2017-09-27 14:40:00,168.9,168.9,168.8,168.83,10559.0,137.3306,137.3306,137.2493,137.2737,10559.0
2017-09-27 14:45:00,168.79,168.88,168.72,168.73,13625.0,137.2412,137.3143,137.1842,137.1924,13625.0
2017-09-27 14:50:00,168.73,168.81,168.72,168.72,4948.0,137.1924,137.2574,137.1842,137.1842,4948.0
2017-09-27 14:55:00,168.73,168.93,168.73,168.87,4688.0,137.1924,137.355,137.1924,137.3062,4688.0
2017-09-27 15:00:00,168.85,168.86,168.78,168.86,4297.0,137.2899,137.2981,137.233,137.2981,4297.0
2017-09-27 15:05:00,168.85,168.94,168.78,168.78,3363.0,137.2899,137.3631,137.233,137.233,3363.0
2017-09-27 15:10:00,168.8,168.82,168.7,168.71,5040.0,137.2493,137.2656,137.168,137.1761,5040.0
2017-09-27 15:15:00,168.71,168.9,168.71,168.89,3070.0,137.1761,137.3306,137.1761,137.3225,3070.0
2017-09-27 15:20:00,168.91,168.94,168.86,168.86,5167.0,137.3387,137.3631,137.2981,137.2981,5167.0
2017-09-27 15:25:00,168.89,168.89,168.83,168.84,5199.0,137.3225,137.3225,137.2737,137.2818,5199.0
2017-09-27 15:30:00,168.83,168.93,168.73,168.92,7426.0,137.2737,137.355,137.1924,137.3469,7426.0
2017-09-27 15:35:00,168.9,168.93,168.84,168.88,13747.0,137.3306,137.355,137.2818,137.3143,13747.0
2017-09-27 15:40:00,168.9,168.9,168.62,168.62,13548.0,137.3306,137.3306,137.1029,137.1029,13548.0
2017-09-27 15:45:00,168.65,168.68,168.48,168.53,11555.0,137.1273,137.1517,136.9891,137.0298,11555.0
2017-09-27 15:50:00,168.51,168.51,168.4,168.44,18729.0,137.0135,137.0135,136.9241,136.9566,18729.0
2017-09-27 15:55:00,168.44,168.44,168.32,168.39,45227.0,136.9566,136.9566,136.859,136.9159,45227.0
2017-09-28 09:30:00,167.82,168.23,167.79,168.23,19165.0,136.4525,136.7858,136.4281,136.7858,19165.0
2017-09-28 09:35:00,168.24,168.6,168.23,168.5,3075.0,136.794,137.0867,136.7858,137.0054,3075.0
2017-09-28 09:40:00,168.61,168.61,168.12,168.23,4605.0,137.0948,137.0948,136.6964,136.7858,4605.0
2017-09-28 09:45:00,168.16,168.31,167.93,168.11,15816.0,136.7289,136.8509,136.5419,136.6883,15816.0
2017-09-28 09:50:00,168.07,168.28,168.05,168.28,7000.0,136.6557,136.8265,136.6395,136.8265,7000.0
2017-09-28 09:55:00,168.13,168.23,167.82,168.23,22492.0,136.7045,136.7858,136.4525,136.7858,22492.0
2017-09-28 10:00:00,168.18,168.3,167.91,168.15,6227.0,136.7452,136.8427,136.5256,136.7208,6227.0
2017-09-28 10:05:00,168.15,168.25,168.09,168.19,5431.0,136.7208,136.8021,136.672,136.7533,5431.0
2017-09-28 10:10:00,168.16,168.26,168.02,168.23,5552.0,136.7289,136.8102,136.6151,136.7858,5552.0
2017-09-28 10:15:00,168.23,168.27,168.18,168.2,3100.0,136.7858,136.8184,136.7452,136.7614,3100.0
2017-09-28 10:20:00,168.14,168.25,168.08,168.21,12510.0,136.7127,136.8021,136.6639,136.7696,12510.0
2017-09-28 10:25:00,168.25,168.25,167.89,167.89,5091.0,136.8021,136.8021,136.5094,136.5094,5091.0
2017-09-28 10:30:00,167.93,167.94,167.73,167.84,2516.0,136.5419,136.55,136.3793,136.4687,2516.0
2017-09-28 10:35:00,167.8,168.0,167.7,168.0,8508.0,136.4362,136.5988,136.3549,136.5988,8508.0
2017-09-28 10:40:00,168.15,168.31,168.08,168.11,19581.0,136.7208,136.8509,136.6639,136.6883,19581.0
2017-09-28 10:45:00,168.2,168.22,168.14,168.22,306.0,136.7614,136.7777,136.7127,136.7777,306.0
2017-09-28 10:50:00,168.15,168.21,168.03,168.03,2271.0,136.7208,136.7696,136.6232,136.6232,2271.0
2017-09-28 10:55:00,168.04,168.04,167.87,167.97,2945.0,136.6313,136.6313,136.4931,136.5744,2945.0
2017-09-28 11:00:00,167.97,168.13,167.97,168.05,1400.0,136.5744,136.7045,136.5744,136.6395,1400.0
2017-09-28 11:05:00,168.06,168.12,168.05,168.12,3387.0,136.6476,136.6964,136.6395,136.6964,3387.0
2017-09-28 11:10:00,168.09,168.12,167.99,168.02,4748.0,136.672,136.6964,136.5907,136.6151,4748.0
2017-09-28 11:15:00,168.05,168.09,167.89,167.9,1400.0,136.6395,136.672,136.5094,136.5175,1400.0
2017-09-28 11:20:00,167.92,168.04,167.9,168.01,2000.0,136.5338,136.6313,136.5175,136.6069,2000.0
2017-09-28 11:25:00,168.04,168.09,167.98,168.09,2270.0,136.6313,136.672,136.5826,136.672,2270.0
2017-09-28 11:30:00,168.09,168.21,168.03,168.21,1684.0,136.672,136.7696,136.6232,136.7696,1684.0
2017-09-28 11:35:00,168.16,168.16,168.05,168.13,3254.0,136.7289,136.7289,136.6395,136.7045,3254.0
2017-09-28 11:40:00,168.15,168.23,168.1,168.23,3953.0,136.7208,136.7858,136.6801,136.7858,3953.0
2017-09-28 11:45:00,168.22,168.3,168.22,168.28,1289.0,136.7777,136.8427,136.7777,136.8265,1289.0
2017-09-28 11:50:00,168.3,168.33,168.2,168.28,4242.0,136.8427,136.8671,136.7614,136.8265,4242.0
2017-09-28 11:55:00,168.34,168.6,168.26,168.57,5898.0,136.8753,137.0867,136.8102,137.0623,5898.0
2017-09-28 12:00:00,168.59,168.77,168.59,168.77,7210.0,137.0785,137.2249,137.0785,137.2249,7210.0
2017-09-28 12:05:00,168.83,168.9,168.8,168.86,4500.0,137.2737,137.3306,137.2493,137.2981,4500.0
2017-09-28 12:10:00,168.88,168.89,168.73,168.79,6655.0,137.3143,137.3225,137.1924,137.2412,6655.0
2017-09-28 12:15:00,168.83,168.83,168.55,168.76,12495.0,137.2737,137.2737,137.046,137.2168,12495.0
2017-09-28 12:20:00,168.71,168.71,168.5,168.5,1811.0,137.1761,137.1761,137.0054,137.0054,1811.0
2017-09-28 12:25:00,168.54,168.54,168.33,168.33,3650.0,137.0379,137.0379,136.8671,136.8671,3650.0
2017-09-28 12:30:00,168.4,168.44,168.29,168.29,1565.0,136.9241,136.9566,136.8346,136.8346,1565.0
2017-09-28 12:35:00,168.26,168.35,168.26,168.26,3025.0,136.8102,136.8834,136.8102,136.8102,3025.0
2017-09-28 12:40:00,168.22,168.33,168.22,168.33,1389.0,136.7777,136.8671,136.7777,136.8671,1389.0
2017-09-28 12:45:00,168.37,168.37,168.23,168.25,1220.0,136.8997,136.8997,136.7858,136.8021,1220.0
2017-09-28 12:50:00,168.26,168.51,168.26,168.51,800.0,136.8102,137.0135,136.8102,137.0135,800.0
2017-09-28 12:55:00,168.52,168.6,168.52,168.55,933.0,137.0216,137.0867,137.0216,137.046,933.0
2017-09-28 13:00:00,168.51,168.65,168.51,168.65,1855.0,137.0135,137.1273,137.0135,137.1273,1855.0
2017-09-28 13:05:00,168.61,168.62,168.47,168.47,2935.0,137.0948,137.1029,136.981,136.981,2935.0
2017-09-28 13:10:00,168.49,168.55,168.43,168.47,3523.0,136.9972,137.046,136.9484,136.981,3523.0
2017-09-28 13:15:00,168.52,168.52,168.46,168.47,825.0,137.0216,137.0216,136.9728,136.981,825.0
2017-09-28 13:20:00,168.5,168.51,168.35,168.38,3362.0,137.0054,137.0135,136.8834,136.9078,3362.0
2017-09-28 13:25:00,168.4,168.4,168.31,168.36,1600.0,136.9241,136.9241,136.8509,136.8915,1600.0
2017-09-28 13:30:00,168.37,168.47,168.28,168.4,3038.0,136.8997,136.981,136.8265,136.9241,3038.0
2017-09-28 13:35:00,168.45,168.49,168.39,168.39,7300.0,136.9647,136.9972,136.9159,136.9159,7300.0
2017-09-28 13:40:00,168.4,168.44,168.33,168.35,2805.0,136.9241,136.9566,136.8671,136.8834,2805.0
2017-09-28 13:45:00,168.33,168.33,168.13,168.26,6943.0,136.8671,136.8671,136.7045,136.8102,6943.0
2017-09-28 13:50:00,168.25,168.31,168.22,168.29,2784.0,136.8021,136.8509,136.7777,136.8346,2784.0
2017-09-28 13:55:00,168.27,168.34,168.26,168.28,2295.0,136.8184,136.8753,136.8102,136.8265,2295.0
2017-09-28 14:00:00,168.32,168.33,168.2,168.33,8415.0,136.859,136.8671,136.7614,136.8671,8415.0
2017-09-28 14:05:00,168.34,168.36,168.28,168.28,2883.0,136.8753,136.8915,136.8265,136.8265,2883.0
2017-09-28 14:10:00,168.35,168.35,168.31,168.31,1300.0,136.8834,136.8834,136.8509,136.8509,1300.0
2017-09-28 14:15:00,168.33,168.39,168.31,168.31,4121.0,136.8671,136.9159,136.8509,136.8509,4121.0
2017-09-28 14:20:00,168.34,168.34,168.26,168.31,2279.0,136.8753,136.8753,136.8102,136.8509,2279.0
2017-09-28 14:25:00,168.3,168.32,168.28,168.3,2106.0,136.8427,136.859,136.8265,136.8427,2106.0
2017-09-28 14:30:00,168.32,168.37,168.28,168.32,3001.0,136.859,136.8997,136.8265,136.859,3001.0
2017-09-28 14:35:00,168.35,168.4,168.34,168.38,17177.0,136.8834,136.9241,136.8753,136.9078,17177.0
2017-09-28 14:40:00,168.4,168.4,168.27,168.37,3928.0,136.9241,136.9241,136.8184,136.8997,3928.0
2017-09-28 14:45:00,168.35,168.35,168.31,168.32,2978.0,136.8834,136.8834,136.8509,136.859,2978.0
2017-09-28 14:50:00,168.33,168.37,168.28,168.35,2600.0,136.8671,136.8997,136.8265,136.8834,2600.0
2017-09-28 14:55:00,168.35,168.36,168.28,168.3,5594.0,136.8834,136.8915,136.8265,136.8427,5594.0
2017-09-28 15:00:00,168.32,168.4,168.28,168.4,6042.0,136.859,136.9241,136.8265,136.9241,6042.0
2017-09-28 15:05:00,168.4,168.42,168.37,168.39,2580.0,136.9241,136.9403,136.8997,136.9159,2580.0
2017-09-28 15:10:00,168.42,168.44,168.37,168.39,6630.0,136.9403,136.9566,136.8997,136.9159,6630.0
2017-09-28 15:15:00,168.39,168.39,168.26,168.32,7471.0,136.9159,136.9159,136.8102,136.859,7471.0
2017-09-28 15:20:00,168.27,168.29,168.22,168.24,2972.0,136.8184,136.8346,136.7777,136.794,2972.0
2017-09-28 15:25:00,168.23,168.24,168.17,168.2,2651.0,136.7858,136.794,136.737,136.7614,2651.0
2017-09-28 15:30:00,168.21,168.28,168.2,168.25,5442.0,136.7696,136.8265,136.7614,136.8021,5442.0
2017-09-28 15:35:00,168.3,168.31,168.18,168.25,6604.0,136.8427,136.8509,136.7452,136.8021,6604.0
2017-09-28 15:40:00,168.24,168.37,168.24,168.35,8000.0,136.794,136.8997,136.794,136.8834,8000.0
2017-09-28 15:45:00,168.35,168.37,168.29,168.35,9934.0,136.8834,136.8997,136.8346,136.8834,9934.0
2017-09-28 15:50:00,168.35,168.49,168.33,168.49,20706.0,136.8834,136.9972,136.8671,136.9972,20706.0
2017-09-28 15:55:00,168.49,168.61,168.46,168.53,47807.0,136.9972,137.0948,136.9728,137.0298,47807.0
2017-09-29 09:30:00,168.25,168.85,167.9,168.85,14947.0,136.8021,137.2899,136.5175,137.2899,14947.0
2017-09-29 09:35:00,168.85,168.85,168.34,168.37,4607.0,137.2899,137.2899,136.8753,136.8997,4607.0
2017-09-29 09:40:00,168.33,168.51,167.95,168.12,3928.0,136.8671,137.0135,136.5582,136.6964,3928.0
2017-09-29 09:45:00,168.18,168.55,168.07,168.44,6789.0,136.7452,137.046,136.6557,136.9566,6789.0
2017-09-29 09:50:00,168.45,168.55,168.22,168.42,4850.0,136.9647,137.046,136.7777,136.9403,4850.0
2017-09-29 09:55:00,168.38,168.71,168.35,168.58,5683.0,136.9078,137.1761,136.8834,137.0704,5683.0
2017-09-29 10:00:00,168.58,168.7,168.48,168.52,6073.0,137.0704,137.168,136.9891,137.0216,6073.0
2017-09-29 10:05:00,168.6,168.89,168.46,168.75,5116.0,137.0867,137.3225,136.9728,137.2086,5116.0
2017-09-29 10:10:00,168.88,168.88,168.67,168.72,1346.0,137.3143,137.3143,137.1436,137.1842,1346.0
2017-09-29 10:15:00,168.77,169.09,168.77,169.0,3014.0,137.2249,137.4851,137.2249,137.4119,3014.0
2017-09-29 10:20:00,169.01,169.01,168.89,168.97,3574.0,137.42,137.42,137.3225,137.3875,3574.0
2017-09-29 10:25:00,168.94,169.01,168.88,168.92,1844.0,137.3631,137.42,137.3143,137.3469,1844.0
2017-09-29 10:30:00,168.91,169.02,168.87,169.0,3636.0,137.3387,137.4282,137.3062,137.4119,3636.0
2017-09-29 10:35:00,168.99,169.06,168.93,169.02,5594.0,137.4038,137.4607,137.355,137.4282,5594.0
2017-09-29 10:40:00,169.06,169.06,168.86,168.86,1600.0,137.4607,137.4607,137.2981,137.2981,1600.0
2017-09-29 10:45:00,168.91,168.98,168.9,168.95,3554.0,137.3387,137.3956,137.3306,137.3713,3554.0
2017-09-29 10:50:00,168.94,169.1,168.93,169.09,2247.0,137.3631,137.4932,137.355,137.4851,2247.0
2017-09-29 10:55:00,169.1,169.18,169.07,169.08,2948.0,137.4932,137.5583,137.4688,137.477,2948.0
2017-09-29 11:00:00,169.03,169.03,168.94,168.94,1403.0,137.4363,137.4363,137.3631,137.3631,1403.0
2017-09-29 11:05:00,168.89,168.96,168.82,168.82,5909.0,137.3225,137.3794,137.2656,137.2656,5909.0
2017-09-29 11:10:00,168.77,168.89,168.76,168.83,4839.0,137.2249,137.3225,137.2168,137.2737,4839.0
2017-09-29 11:15:00,168.82,168.83,168.75,168.81,1100.0,137.2656,137.2737,137.2086,137.2574,1100.0
2017-09-29 11:20:00,168.8,168.83,168.65,168.65,3878.0,137.2493,137.2737,137.1273,137.1273,3878.0
2017-09-29 11:25:00,168.68,168.78,168.67,168.78,2300.0,137.1517,137.233,137.1436,137.233,2300.0
2017-09-29 11:30:00,168.75,168.82,168.71,168.75,9460.0,137.2086,137.2656,137.1761,137.2086,9460.0
2017-09-29 11:35:00,168.77,168.77,168.63,168.63,645.0,137.2249,137.2249,137.1111,137.1111,645.0
2017-09-29 11:40:00,168.65,168.72,168.58,168.59,2100.0,137.1273,137.1842,137.0704,137.0785,2100.0
2017-09-29 11:45:00,168.61,168.62,168.47,168.47,1505.0,137.0948,137.1029,136.981,136.981,1505.0
2017-09-29 11:50:00,168.5,168.51,168.43,168.5,7431.0,137.0054,137.0135,136.9484,137.0054,7431.0
2017-09-29 11:55:00,168.5,168.5,168.43,168.48,2700.0,137.0054,137.0054,136.9484,136.9891,2700.0
2017-09-29 12:00:00,168.52,168.53,168.45,168.53,4299.0,137.0216,137.0298,136.9647,137.0298,4299.0
2017-09-29 12:05:00,168.53,168.86,168.53,168.86,18682.0,137.0298,137.2981,137.0298,137.2981,18682.0
2017-09-29 12:10:00,168.89,168.98,168.87,168.94,3212.0,137.3225,137.3956,137.3062,137.3631,3212.0
2017-09-29 12:15:00,168.95,168.97,168.91,168.93,1468.0,137.3713,137.3875,137.3387,137.355,1468.0
2017-09-29 12:20:00,168.98,169.02,168.98,169.01,1206.0,137.3956,137.4282,137.3956,137.42,1206.0
2017-09-29 12:25:00,169.01,169.01,168.96,169.0,3103.0,137.42,137.42,137.3794,137.4119,3103.0
2017-09-29 12:30:00,169.03,169.05,168.88,168.9,3743.0,137.4363,137.4526,137.3143,137.3306,3743.0
2017-09-29 12:35:00,168.92,168.96,168.81,168.81,1300.0,137.3469,137.3794,137.2574,137.2574,1300.0
2017-09-29 12:40:00,168.77,168.9,168.77,168.88,4400.0,137.2249,137.3306,137.2249,137.3143,4400.0
2017-09-29 12:45:00,168.86,168.9,168.82,168.9,1100.0,137.2981,137.3306,137.2656,137.3306,1100.0
2017-09-29 12:50:00,168.84,168.9,168.83,168.84,17977.0,137.2818,137.3306,137.2737,137.2818,17977.0
2017-09-29 12:55:00,168.91,169.3,168.91,169.21,26788.0,137.3387,137.6558,137.3387,137.5827,26788.0
2017-09-29 13:00:00,169.05,169.05,168.62,168.7,11780.0,137.4526,137.4526,137.1029,137.168,11780.0
2017-09-29 13:05:00,168.68,168.69,168.56,168.57,1259.0,137.1517,137.1598,137.0541,137.0623,1259.0
2017-09-29 13:10:00,168.57,168.65,168.54,168.54,3300.0,137.0623,137.1273,137.0379,137.0379,3300.0
2017-09-29 13:15:00,168.54,168.57,168.49,168.51,3361.0,137.0379,137.0623,136.9972,137.0135,3361.0
2017-09-29 13:20:00,168.51,168.52,168.41,168.41,1000.0,137.0135,137.0216,136.9322,136.9322,1000.0
2017-09-29 13:25:00,168.47,168.56,168.45,168.5,3927.0,136.981,137.0541,136.9647,137.0054,3927.0
2017-09-29 13:30:00,168.51,168.55,168.47,168.47,1600.0,137.0135,137.046,136.981,136.981,1600.0
2017-09-29 13:35:00,168.47,168.47,168.45,168.45,800.0,136.981,136.981,136.9647,136.9647,800.0
2017-09-29 13:40:00,168.45,168.45,168.32,168.35,5432.0,136.9647,136.9647,136.859,136.8834,5432.0
2017-09-29 13:45:00,168.4,168.4,168.31,168.36,1975.0,136.9241,136.9241,136.8509,136.8915,1975.0
2017-09-29 13:50:00,168.36,168.41,168.35,168.36,1818.0,136.8915,136.9322,136.8834,136.8915,1818.0
2017-09-29 13:55:00,168.41,168.47,168.37,168.43,1784.0,136.9322,136.981,136.8997,136.9484,1784.0
2017-09-29 14:00:00,168.44,168.46,168.37,168.37,1758.0,136.9566,136.9728,136.8997,136.8997,1758.0
2017-09-29 14:05:00,168.36,168.37,168.27,168.27,3218.0,136.8915,136.8997,136.8184,136.8184,3218.0
2017-09-29 14:10:00,168.32,168.32,168.2,168.23,3847.0,136.859,136.859,136.7614,136.7858,3847.0
2017-09-29 14:15:00,168.22,168.34,168.22,168.31,2122.0,136.7777,136.8753,136.7777,136.8509,2122.0
2017-09-29 14:20:00,168.34,168.38,168.34,168.38,1400.0,136.8753,136.9078,136.8753,136.9078,1400.0
2017-09-29 14:25:00,168.37,168.41,168.35,168.38,2150.0,136.8997,136.9322,136.8834,136.9078,2150.0
2017-09-29 14:30:00,168.4,168.4,168.34,168.34,3600.0,136.9241,136.9241,136.8753,136.8753,3600.0
2017-09-29 14:35:00,168.31,168.31,168.24,168.24,1400.0,136.8509,136.8509,136.794,136.794,1400.0
2017-09-29 14:40:00,168.23,168.26,168.16,168.17,6280.0,136.7858,136.8102,136.7289,136.737,6280.0
2017-09-29 14:45:00,168.15,168.27,168.14,168.24,2510.0,136.7208,136.8184,136.7127,136.794,2510.0
2017-09-29 14:50:00,168.27,168.35,168.27,168.34,2700.0,136.8184,136.8834,136.8184,136.8753,2700.0
2017-09-29 14:55:00,168.36,168.37,168.29,168.29,2601.0,136.8915,136.8997,136.8346,136.8346,2601.0
2017-09-29 15:00:00,168.28,168.32,168.26,168.31,4324.0,136.8265,136.859,136.8102,136.8509,4324.0
2017-09-29 15:05:00,168.31,168.33,168.28,168.28,3308.0,136.8509,136.8671,136.8265,136.8265,3308.0
2017-09-29 15:10:00,168.26,168.31,168.26,168.29,2100.0,136.8102,136.8509,136.8102,136.8346,2100.0
2017-09-29 15:15:00,168.3,168.3,168.26,168.28,5572.0,136.8427,136.8427,136.8102,136.8265,5572.0
2017-09-29 15:20:00,168.26,168.31,168.22,168.25,4511.0,136.8102,136.8509,136.7777,136.8021,4511.0
2017-09-29 15:25:00,168.25,168.25,168.13,168.13,2920.0,136.8021,136.8021,136.7045,136.7045,2920.0
2017-09-29 15:30:00,168.13,168.16,167.99,168.06,10344.0,136.7045,136.7289,136.5907,136.6476,10344.0
2017-09-29 15:35:00,168.05,168.09,167.99,167.99,8566.0,136.6395,136.672,136.5907,136.5907,8566.0
2017-09-29 15:40:00,168.02,168.07,167.96,167.96,9961.0,136.6151,136.6557,136.5663,136.5663,9961.0
2017-09-29 15:45:00,167.94,168.04,167.87,167.96,13084.0,136.55,136.6313,136.4931,136.5663,13084.0
2017-09-29 15:50:00,167.95,167.96,167.85,167.89,10040.0,136.5582,136.5663,136.4769,136.5094,10040.0
2017-09-29 15:55:00,167.88,168.04,167.81,167.98,59626.0,136.5012,136.6313,136.4443,136.5826,59626.0
2017-10-02 09:30:00,168.45,168.99,168.17,168.74,15058.0,136.9647,137.4038,136.737,137.2005,15058.0
2017-10-02 09:35:00,168.7,168.7,168.33,168.49,4411.0,137.168,137.168,136.8671,136.9972,4411.0
2017-10-02 09:40:00,168.72,168.82,168.25,168.39,3711.0,137.1842,137.2656,136.8021,136.9159,3711.0
2017-10-02 09:45:00,168.32,168.68,168.27,168.68,2621.0,136.859,137.1517,136.8184,137.1517,2621.0
2017-10-02 09:50:00,168.54,168.61,168.24,168.24,4209.0,137.0379,137.0948,136.794,136.794,4209.0
2017-10-02 09:55:00,168.33,168.47,168.19,168.47,5935.0,136.8671,136.981,136.7533,136.981,5935.0
2017-10-02 10:00:00,168.3,168.54,168.29,168.5,3341.0,136.8427,137.0379,136.8346,137.0054,3341.0
2017-10-02 10:05:00,168.48,168.82,168.45,168.71,10382.0,136.9891,137.2656,136.9647,137.1761,10382.0
2017-10-02 10:10:00,168.68,168.78,168.47,168.75,7293.0,137.1517,137.233,136.981,137.2086,7293.0
2017-10-02 10:15:00,168.73,168.83,168.61,168.74,6102.0,137.1924,137.2737,137.0948,137.2005,6102.0
2017-10-02 10:20:00,168.68,168.8,168.46,168.5,2650.0,137.1517,137.2493,136.9728,137.0054,2650.0
2017-10-02 10:25:00,168.5,168.5,168.22,168.22,4500.0,137.0054,137.0054,136.7777,136.7777,4500.0
2017-10-02 10:30:00,168.11,168.28,168.05,168.18,8455.0,136.6883,136.8265,136.6395,136.7452,8455.0
2017-10-02 10:35:00,168.24,168.44,168.14,168.15,8630.0,136.794,136.9566,136.7127,136.7208,8630.0
2017-10-02 10:40:00,168.22,168.31,168.05,168.07,5500.0,136.7777,136.8509,136.6395,136.6557,5500.0
2017-10-02 10:45:00,168.03,168.11,167.81,167.81,4324.0,136.6232,136.6883,136.4443,136.4443,4324.0
2017-10-02 10:50:00,167.82,167.82,167.47,167.55,6962.0,136.4525,136.4525,136.1679,136.2329,6962.0
2017-10-02 10:55:00,167.55,167.63,167.4,167.5,9870.0,136.2329,136.298,136.111,136.1923,9870.0
2017-10-02 11:00:00,167.45,167.65,167.44,167.65,5700.0,136.1516,136.3142,136.1435,136.3142,5700.0
2017-10-02 11:05:00,167.68,167.77,167.64,167.64,2826.0,136.3386,136.4118,136.3061,136.3061,2826.0
2017-10-02 11:10:00,167.66,167.81,167.56,167.79,15300.0,136.3224,136.4443,136.2411,136.4281,15300.0
2017-10-02 11:15:00,167.8,167.83,167.75,167.79,1866.0,136.4362,136.4606,136.3955,136.4281,1866.0
2017-10-02 11:20:00,167.81,167.94,167.66,167.88,2829.0,136.4443,136.55,136.3224,136.5012,2829.0
2017-10-02 11:25:00,167.88,167.95,167.8,167.85,3650.0,136.5012,136.5582,136.4362,136.4769,3650.0
2017-10-02 11:30:00,167.85,168.18,167.84,168.18,2594.0,136.4769,136.7452,136.4687,136.7452,2594.0
2017-10-02 11:35:00,168.18,168.33,168.15,168.15,5715.0,136.7452,136.8671,136.7208,136.7208,5715.0
2017-10-02 11:40:00,168.15,168.15,167.91,167.92,1800.0,136.7208,136.7208,136.5256,136.5338,1800.0
2017-10-02 11:45:00,167.94,167.99,167.92,167.95,4029.0,136.55,136.5907,136.5338,136.5582,4029.0
2017-10-02 11:50:00,168.0,168.29,168.0,168.29,3500.0,136.5988,136.8346,136.5988,136.8346,3500.0
2017-10-02 11:55:00,168.32,168.34,168.15,168.19,5714.0,136.859,136.8753,136.7208,136.7533,5714.0
2017-10-02 12:00:00,168.16,168.22,168.05,168.06,1265.0,136.7289,136.7777,136.6395,136.6476,1265.0
2017-10-02 12:05:00,168.03,168.19,168.03,168.12,3956.0,136.6232,136.7533,136.6232,136.6964,3956.0
2017-10-02 12:10:00,168.13,168.17,168.05,168.07,1712.0,136.7045,136.737,136.6395,136.6557,1712.0
2017-10-02 12:15:00,168.14,168.19,168.1,168.17,1000.0,136.7127,136.7533,136.6801,136.737,1000.0
2017-10-02 12:20:00,168.22,168.33,168.21,168.27,2650.0,136.7777,136.8671,136.7696,136.8184,2650.0
2017-10-02 12:25:00,168.28,168.48,168.22,168.48,5804.0,136.8265,136.9891,136.7777,136.9891,5804.0
2017-10-02 12:30:00,168.47,168.69,168.43,168.66,6800.0,136.981,137.1598,136.9484,137.1355,6800.0
2017-10-02 12:35:00,168.66,168.67,168.53,168.53,2500.0,137.1355,137.1436,137.0298,137.0298,2500.0
2017-10-02 12:40:00,168.57,168.58,168.26,168.33,8263.0,137.0623,137.0704,136.8102,136.8671,8263.0
2017-10-02 12:45:00,168.42,168.49,168.29,168.45,4351.0,136.9403,136.9972,136.8346,136.9647,4351.0
2017-10-02 12:50:00,168.46,168.47,168.35,168.4,4180.0,136.9728,136.981,136.8834,136.9241,4180.0
2017-10-02 12:55:00,168.44,168.44,168.26,168.43,4000.0,136.9566,136.9566,136.8102,136.9484,4000.0
2017-10-02 13:00:00,168.43,168.64,168.36,168.45,10564.0,136.9484,137.1192,136.8915,136.9647,10564.0
2017-10-02 13:05:00,168.45,168.57,168.37,168.38,7100.0,136.9647,137.0623,136.8997,136.9078,7100.0
2017-10-02 13:10:00,168.4,168.57,168.39,168.57,3796.0,136.9241,137.0623,136.9159,137.0623,3796.0
2017-10-02 13:15:00,168.57,168.63,168.46,168.48,8431.0,137.0623,137.1111,136.9728,136.9891,8431.0
2017-10-02 13:20:00,168.55,168.56,168.44,168.45,3227.0,137.046,137.0541,136.9566,136.9647,3227.0
2017-10-02 13:25:00,168.48,168.63,168.45,168.56,4475.0,136.9891,137.1111,136.9647,137.0541,4475.0
2017-10-02 13:30:00,168.61,168.66,168.53,168.53,28647.0,137.0948,137.1355,137.0298,137.0298,28647.0
2017-10-02 13:35:00,168.57,168.63,168.45,168.56,14321.0,137.0623,137.1111,136.9647,137.0541,14321.0
2017-10-02 13:40:00,168.57,168.83,168.51,168.69,7042.0,137.0623,137.2737,137.0135,137.1598,7042.0
2017-10-02 13:45:00,168.72,168.77,168.6,168.6,7708.0,137.1842,137.2249,137.0867,137.0867,7708.0
2017-10-02 13:50:00,168.64,168.68,168.6,168.65,8400.0,137.1192,137.1517,137.0867,137.1273,8400.0
2017-10-02 13:55:00,168.65,168.7,168.57,168.6,6873.0,137.1273,137.168,137.0623,137.0867,6873.0
2017-10-02 14:00:00,168.6,168.61,168.51,168.56,6950.0,137.0867,137.0948,137.0135,137.0541,6950.0
2017-10-02 14:05:00,168.59,168.61,168.44,168.54,22225.0,137.0785,137.0948,136.9566,137.0379,22225.0
2017-10-02 14:10:00,168.55,168.82,168.52,168.82,5648.0,137.046,137.2656,137.0216,137.2656,5648.0
2017-10-02 14:15:00,168.75,168.87,168.7,168.72,11566.0,137.2086,137.3062,137.168,137.1842,11566.0
2017-10-02 14:20:00,168.74,168.79,168.68,168.77,3820.0,137.2005,137.2412,137.1517,137.2249,3820.0
2017-10-02 14:25:00,168.76,168.81,168.7,168.7,6820.0,137.2168,137.2574,137.168,137.168,6820.0
2017-10-02 14:30:00,168.7,168.7,168.52,168.55,5583.0,137.168,137.168,137.0216,137.046,5583.0
2017-10-02 14:35:00,168.55,168.55,168.44,168.44,11875.0,137.046,137.046,136.9566,136.9566,11875.0
2017-10-02 14:40:00,168.5,168.78,168.5,168.75,5490.0,137.0054,137.233,137.0054,137.2086,5490.0
2017-10-02 14:45:00,168.77,168.86,168.72,168.86,3810.0,137.2249,137.2981,137.1842,137.2981,3810.0
2017-10-02 14:50:00,168.86,168.92,168.82,168.92,4300.0,137.2981,137.3469,137.2656,137.3469,4300.0
2017-10-02 14:55:00,168.92,168.96,168.86,168.96,3745.0,137.3469,137.3794,137.2981,137.3794,3745.0
2017-10-02 15:00:00,168.96,169.06,168.93,169.06,4707.0,137.3794,137.4607,137.355,137.4607,4707.0
2017-10-02 15:05:00,169.06,169.07,168.93,168.97,5016.0,137.4607,137.4688,137.355,137.3875,5016.0
2017-10-02 15:10:00,168.96,168.97,168.76,168.76,4628.0,137.3794,137.3875,137.2168,137.2168,4628.0
2017-10-02 15:15:00,168.79,168.83,168.64,168.69,6904.0,137.2412,137.2737,137.1192,137.1598,6904.0
2017-10-02 15:20:00,168.75,168.89,168.7,168.89,6469.0,137.2086,137.3225,137.168,137.3225,6469.0
2017-10-02 15:25:00,168.87,168.9,168.72,168.73,7222.0,137.3062,137.3306,137.1842,137.1924,7222.0
2017-10-02 15:30:00,168.72,168.9,168.72,168.9,10313.0,137.1842,137.3306,137.1842,137.3306,10313.0
2017-10-02 15:35:00,168.91,168.98,168.86,168.93,13555.0,137.3387,137.3956,137.2981,137.355,13555.0
2017-10-02 15:40:00,168.93,168.94,168.83,168.83,11745.0,137.355,137.3631,137.2737,137.2737,11745.0
2017-10-02 15:45:00,168.85,169.08,168.83,169.08,24986.0,137.2899,137.477,137.2737,137.477,24986.0
2017-10-02 15:50:00,169.09,169.28,169.08,169.25,27070.0,137.4851,137.6396,137.477,137.6152,27070.0
2017-10-02 15:55:00,169.28,169.36,169.04,169.29,58602.0,137.6396,137.7046,137.4444,137.6477,58602.0
2017-10-03 09:30:00,169.37,169.69,169.35,169.63,15094.0,137.7127,137.9729,137.6965,137.9242,15094.0
2017-10-03 09:35:00,169.75,170.38,169.71,170.1,23607.0,138.0217,138.534,137.9892,138.3063,23607.0
2017-10-03 09:40:00,170.19,170.39,169.63,169.94,17009.0,138.3795,138.5421,137.9242,138.1762,17009.0
2017-10-03 09:45:00,170.02,170.12,169.5,169.56,7830.0,138.2413,138.3226,137.8185,137.8672,7830.0
2017-10-03 09:50:00,169.51,169.68,169.45,169.52,4764.0,137.8266,137.9648,137.7778,137.8347,4764.0
2017-10-03 09:55:00,169.43,169.88,169.43,169.81,25703.0,137.7615,138.1274,137.7615,138.0705,25703.0
2017-10-03 10:00:00,169.82,169.83,169.68,169.72,7300.0,138.0786,138.0868,137.9648,137.9973,7300.0
2017-10-03 10:05:00,169.71,169.72,169.53,169.62,3448.0,137.9892,137.9973,137.8428,137.916,3448.0
2017-10-03 10:10:00,169.69,169.84,169.52,169.59,4461.0,137.9729,138.0949,137.8347,137.8916,4461.0
2017-10-03 10:15:00,169.67,169.86,169.67,169.8,4500.0,137.9567,138.1112,137.9567,138.0624,4500.0
2017-10-03 10:20:00,169.81,169.97,169.81,169.88,2147.0,138.0705,138.2006,138.0705,138.1274,2147.0
2017-10-03 10:25:00,169.88,169.89,169.79,169.86,2500.0,138.1274,138.1356,138.0542,138.1112,2500.0
2017-10-03 10:30:00,169.87,170.16,169.83,170.09,15155.0,138.1193,138.3551,138.0868,138.2982,15155.0
2017-10-03 10:35:00,170.08,170.31,170.08,170.23,3486.0,138.29,138.4771,138.29,138.412,3486.0
2017-10-03 10:40:00,170.23,170.23,169.88,170.08,4256.0,138.412,138.412,138.1274,138.29,4256.0
2017-10-03 10:45:00,170.15,170.35,170.04,170.35,5674.0,138.347,138.5096,138.2575,138.5096,5674.0
2017-10-03 10:50:00,170.43,170.49,170.31,170.42,10774.0,138.5746,138.6234,138.4771,138.5665,10774.0
2017-10-03 10:55:00,170.34,170.34,170.15,170.29,13083.0,138.5014,138.5014,138.347,138.4608,13083.0
2017-10-03 11:00:00,170.31,170.31,170.14,170.28,9173.0,138.4771,138.4771,138.3388,138.4527,9173.0
2017-10-03 11:05:00,170.28,170.3,170.02,170.02,4427.0,138.4527,138.4689,138.2413,138.2413,4427.0
2017-10-03 11:10:00,169.98,170.0,169.88,169.88,5023.0,138.2087,138.225,138.1274,138.1274,5023.0
2017-10-03 11:15:00,169.91,170.01,169.79,169.86,7080.0,138.1518,138.2331,138.0542,138.1112,7080.0
2017-10-03 11:20:00,169.8,169.8,169.73,169.76,1952.0,138.0624,138.0624,138.0055,138.0299,1952.0
2017-10-03 11:25:00,169.78,169.78,169.6,169.71,3856.0,138.0461,138.0461,137.8998,137.9892,3856.0
2017-10-03 11:30:00,169.73,169.85,169.72,169.8,2621.0,138.0055,138.103,137.9973,138.0624,2621.0
2017-10-03 11:35:00,169.84,169.95,169.81,169.84,4146.0,138.0949,138.1843,138.0705,138.0949,4146.0
2017-10-03 11:40:00,169.81,169.97,169.79,169.84,3296.0,138.0705,138.2006,138.0542,138.0949,3296.0
2017-10-03 11:45:00,169.84,169.84,169.51,169.53,4687.0,138.0949,138.0949,137.8266,137.8428,4687.0
2017-10-03 11:50:00,169.52,170.04,169.51,170.04,9098.0,137.8347,138.2575,137.8266,138.2575,9098.0
2017-10-03 11:55:00,169.99,170.08,169.99,170.08,2400.0,138.2169,138.29,138.2169,138.29,2400.0
2017-10-03 12:00:00,170.0,170.19,170.0,170.09,5888.0,138.225,138.3795,138.225,138.2982,5888.0
2017-10-03 12:05:00,170.15,170.31,170.04,170.29,3986.0,138.347,138.4771,138.2575,138.4608,3986.0
2017-10-03 12:10:00,170.28,170.28,169.96,169.96,4146.0,138.4527,138.4527,138.1925,138.1925,4146.0
2017-10-03 12:15:00,170.05,170.13,170.04,170.13,2300.0,138.2656,138.3307,138.2575,138.3307,2300.0
2017-10-03 12:20:00,170.12,170.12,169.74,169.8,7128.0,138.3226,138.3226,138.0136,138.0624,7128.0
2017-10-03 12:25:00,169.83,169.84,169.6,169.6,7819.0,138.0868,138.0949,137.8998,137.8998,7819.0
2017-10-03 12:30:00,169.59,169.74,169.59,169.74,8793.0,137.8916,138.0136,137.8916,138.0136,8793.0
2017-10-03 12:35:00,169.79,169.8,169.7,169.75,3822.0,138.0542,138.0624,137.9811,138.0217,3822.0
2017-10-03 12:40:00,169.77,170.06,169.77,170.0,9463.0,138.038,138.2738,138.038,138.225,9463.0
2017-10-03 12:45:00,170.02,170.04,169.87,169.92,3798.0,138.2413,138.2575,138.1193,138.1599,3798.0
2017-10-03 12:50:00,169.92,169.95,169.78,169.82,4014.0,138.1599,138.1843,138.0461,138.0786,4014.0
2017-10-03 12:55:00,169.83,169.99,169.8,169.99,3200.0,138.0868,138.2169,138.0624,138.2169,3200.0
2017-10-03 13:00:00,170.02,170.15,170.0,170.15,3680.0,138.2413,138.347,138.225,138.347,3680.0
2017-10-03 13:05:00,170.12,170.21,170.08,170.18,2500.0,138.3226,138.3957,138.29,138.3714,2500.0
2017-10-03 13:10:00,170.14,170.14,169.91,169.91,3305.0,138.3388,138.3388,138.1518,138.1518,3305.0
2017-10-03 13:15:00,169.89,170.02,169.86,170.0,4710.0,138.1356,138.2413,138.1112,138.225,4710.0
2017-10-03 13:20:00,169.97,170.15,169.97,170.08,3381.0,138.2006,138.347,138.2006,138.29,3381.0
2017-10-03 13:25:00,170.04,170.1,169.99,170.04,2959.0,138.2575,138.3063,138.2169,138.2575,2959.0
2017-10-03 13:30:00,169.99,170.15,169.99,170.13,5300.0,138.2169,138.347,138.2169,138.3307,5300.0
2017-10-03 13:35:00,170.13,170.17,170.03,170.05,4400.0,138.3307,138.3632,138.2494,138.2656,4400.0
2017-10-03 13:40:00,170.05,170.11,170.02,170.11,4200.0,138.2656,138.3144,138.2413,138.3144,4200.0
2017-10-03 13:45:00,170.08,170.11,169.95,169.99,4122.0,138.29,138.3144,138.1843,138.2169,4122.0
2017-10-03 13:50:00,170.02,170.09,169.9,170.05,6679.0,138.2413,138.2982,138.1437,138.2656,6679.0
2017-10-03 13:55:00,170.05,170.19,170.04,170.06,3222.0,138.2656,138.3795,138.2575,138.2738,3222.0
2017-10-03 14:00:00,170.05,170.11,170.0,170.01,4694.0,138.2656,138.3144,138.225,138.2331,4694.0
2017-10-03 14:05:00,170.04,170.09,169.86,169.99,8022.0,138.2575,138.2982,138.1112,138.2169,8022.0
2017-10-03 14:10:00,169.99,170.02,169.9,169.96,14229.0,138.2169,138.2413,138.1437,138.1925,14229.0
2017-10-03 14:15:00,169.96,170.05,169.93,170.05,8500.0,138.1925,138.2656,138.1681,138.2656,8500.0
2017-10-03 14:20:00,170.04,170.15,170.04,170.14,2440.0,138.2575,138.347,138.2575,138.3388,2440.0
2017-10-03 14:25:00,170.14,170.36,170.13,170.34,25271.0,138.3388,138.5177,138.3307,138.5014,25271.0
2017-10-03 14:30:00,170.26,170.4,170.06,170.07,12882.0,138.4364,138.5502,138.2738,138.2819,12882.0
2017-10-03 14:35:00,170.09,170.13,170.04,170.04,2942.0,138.2982,138.3307,138.2575,138.2575,2942.0
2017-10-03 14:40:00,170.07,170.15,170.07,170.13,3535.0,138.2819,138.347,138.2819,138.3307,3535.0
2017-10-03 14:45:00,170.15,170.19,170.08,170.14,37724.0,138.347,138.3795,138.29,138.3388,37724.0
2017-10-03 14:50:00,170.14,170.24,170.05,170.05,17328.0,138.3388,138.4201,138.2656,138.2656,17328.0
2017-10-03 14:55:00,170.05,170.19,170.05,170.19,3326.0,138.2656,138.3795,138.2656,138.3795,3326.0
2017-10-03 15:00:00,170.19,170.21,170.13,170.19,5839.0,138.3795,138.3957,138.3307,138.3795,5839.0
2017-10-03 15:05:00,170.23,170.25,170.11,170.24,11184.0,138.412,138.4283,138.3144,138.4201,11184.0
2017-10-03 15:10:00,170.22,170.31,170.16,170.21,6759.0,138.4039,138.4771,138.3551,138.3957,6759.0
2017-10-03 15:15:00,170.18,170.21,170.06,170.15,8208.0,138.3714,138.3957,138.2738,138.347,8208.0
2017-10-03 15:20:00,170.16,170.22,170.11,170.17,5046.0,138.3551,138.4039,138.3144,138.3632,5046.0
2017-10-03 15:25:00,170.18,170.23,170.15,170.17,8458.0,138.3714,138.412,138.347,138.3632,8458.0
2017-10-03 15:30:00,170.21,170.32,170.18,170.32,4819.0,138.3957,138.4852,138.3714,138.4852,4819.0
2017-10-03 15:35:00,170.31,170.53,170.31,170.51,20649.0,138.4771,138.6559,138.4771,138.6397,20649.0
2017-10-03 15:40:00,170.51,170.57,170.49,170.57,16470.0,138.6397,138.6885,138.6234,138.6885,16470.0
2017-10-03 15:45:00,170.6,170.68,170.57,170.68,31074.0,138.7128,138.7779,138.6885,138.7779,31074.0
2017-10-03 15:50:00,170.68,170.8,170.62,170.65,26683.0,138.7779,138.8755,138.7291,138.7535,26683.0
2017-10-03 15:55:00,170.66,170.87,170.62,170.81,56244.0,138.7616,138.9324,138.7291,138.8836,56244.0
2017-10-04 09:30:00,171.0,171.77,170.83,171.73,27972.0,139.0381,139.6642,138.8999,139.6316,27972.0
2017-10-04 09:35:00,171.91,172.14,171.77,172.08,9081.0,139.778,139.965,139.6642,139.9162,9081.0
2017-10-04 09:40:00,171.98,172.32,171.55,171.58,18577.0,139.8349,140.1114,139.4853,139.5097,18577.0
2017-10-04 09:45:00,171.74,172.06,171.7,171.92,13850.0,139.6398,139.9,139.6072,139.7861,13850.0
2017-10-04 09:50:00,171.92,172.04,171.32,171.35,62534.0,139.7861,139.8837,139.2983,139.3227,62534.0
2017-10-04 09:55:00,171.39,171.83,171.33,171.83,13536.0,139.3552,139.7129,139.3064,139.7129,13536.0
2017-10-04 10:00:00,171.9,171.9,171.61,171.61,4909.0,139.7699,139.7699,139.5341,139.5341,4909.0
2017-10-04 10:05:00,171.59,171.6,171.29,171.33,5865.0,139.5178,139.5259,139.2739,139.3064,5865.0
2017-10-04 10:10:00,171.33,171.33,171.1,171.23,4361.0,139.3064,139.3064,139.1194,139.2251,4361.0
2017-10-04 10:15:00,171.18,171.33,171.18,171.22,5773.0,139.1844,139.3064,139.1844,139.217,5773.0
2017-10-04 10:20:00,171.24,171.6,171.23,171.57,3717.0,139.2332,139.5259,139.2251,139.5015,3717.0
2017-10-04 10:25:00,171.56,171.6,171.21,171.25,5209.0,139.4934,139.5259,139.2088,139.2414,5209.0
2017-10-04 10:30:00,171.22,171.6,171.21,171.6,10937.0,139.217,139.5259,139.2088,139.5259,10937.0
2017-10-04 10:35:00,171.66,171.72,171.5,171.5,6730.0,139.5747,139.6235,139.4446,139.4446,6730.0
2017-10-04 10:40:00,171.47,171.65,171.47,171.48,5744.0,139.4202,139.5666,139.4202,139.4284,5744.0
2017-10-04 10:45:00,171.49,171.65,171.43,171.54,6500.0,139.4365,139.5666,139.3877,139.4772,6500.0
2017-10-04 10:50:00,171.5,171.53,171.4,171.5,9500.0,139.4446,139.469,139.3633,139.4446,9500.0
2017-10-04 10:55:00,171.49,171.69,171.39,171.62,10200.0,139.4365,139.5991,139.3552,139.5422,10200.0
2017-10-04 11:00:00,171.61,171.61,171.38,171.38,2981.0,139.5341,139.5341,139.3471,139.3471,2981.0
2017-10-04 11:05:00,171.42,171.47,171.29,171.47,4567.0,139.3796,139.4202,139.2739,139.4202,4567.0
2017-10-04 11:10:00,171.42,171.59,171.41,171.51,5704.0,139.3796,139.5178,139.3714,139.4528,5704.0
2017-10-04 11:15:00,171.49,171.77,171.48,171.73,5575.0,139.4365,139.6642,139.4284,139.6316,5575.0
2017-10-04 11:20:00,171.75,171.85,171.63,171.81,5260.0,139.6479,139.7292,139.5503,139.6967,5260.0
2017-10-04 11:25:00,171.81,172.05,171.77,172.03,10600.0,139.6967,139.8918,139.6642,139.8756,10600.0
2017-10-04 11:30:00,172.06,172.2,172.01,172.2,18459.0,139.9,140.0138,139.8593,140.0138,18459.0
2017-10-04 11:35:00,172.21,172.35,172.2,172.32,5959.0,140.0219,140.1358,140.0138,140.1114,5959.0
2017-10-04 11:40:00,172.3,172.59,172.25,172.52,15088.0,140.0951,140.3309,140.0544,140.274,15088.0
2017-10-04 11:45:00,172.54,172.69,172.5,172.69,16597.0,140.2902,140.4122,140.2577,140.4122,16597.0
2017-10-04 11:50:00,172.66,172.72,172.58,172.65,8445.0,140.3878,140.4366,140.3228,140.3797,8445.0
2017-10-04 11:55:00,172.63,172.63,172.42,172.53,6900.0,140.3634,140.3634,140.1927,140.2821,6900.0
2017-10-04 12:00:00,172.53,172.62,172.19,172.19,4352.0,140.2821,140.3553,140.0057,140.0057,4352.0
2017-10-04 12:05:00,172.19,172.25,172.09,172.09,2000.0,140.0057,140.0544,139.9243,139.9243,2000.0
2017-10-04 12:10:00,172.07,172.23,172.01,172.21,9555.0,139.9081,140.0382,139.8593,140.0219,9555.0
2017-10-04 12:15:00,172.21,172.22,172.14,172.2,5750.0,140.0219,140.0301,139.965,140.0138,5750.0
2017-10-04 12:20:00,172.13,172.19,172.0,172.0,4466.0,139.9569,140.0057,139.8512,139.8512,4466.0
2017-10-04 12:25:00,172.01,172.01,171.94,171.97,2844.0,139.8593,139.8593,139.8024,139.8268,2844.0
2017-10-04 12:30:00,171.94,171.94,171.71,171.74,6578.0,139.8024,139.8024,139.6154,139.6398,6578.0
2017-10-04 12:35:00,171.75,171.75,171.45,171.51,13820.0,139.6479,139.6479,139.404,139.4528,13820.0
2017-10-04 12:40:00,171.54,171.59,171.47,171.47,3200.0,139.4772,139.5178,139.4202,139.4202,3200.0
2017-10-04 12:45:00,171.5,171.53,171.46,171.49,8268.0,139.4446,139.469,139.4121,139.4365,8268.0
2017-10-04 12:50:00,171.49,171.6,171.49,171.6,4399.0,139.4365,139.5259,139.4365,139.5259,4399.0
2017-10-04 12:55:00,171.6,171.6,171.46,171.46,1800.0,139.5259,139.5259,139.4121,139.4121,1800.0
2017-10-04 13:00:00,171.46,171.61,171.43,171.55,7549.0,139.4121,139.5341,139.3877,139.4853,7549.0
2017-10-04 13:05:00,171.6,171.63,171.57,171.63,1572.0,139.5259,139.5503,139.5015,139.5503,1572.0
2017-10-04 13:10:00,171.62,171.63,171.57,171.62,1000.0,139.5422,139.5503,139.5015,139.5422,1000.0
2017-10-04 13:15:00,171.62,171.77,171.58,171.65,9222.0,139.5422,139.6642,139.5097,139.5666,9222.0
2017-10-04 13:20:00,171.65,171.75,171.63,171.75,2300.0,139.5666,139.6479,139.5503,139.6479,2300.0
2017-10-04 13:25:00,171.72,171.81,171.64,171.66,4297.0,139.6235,139.6967,139.5585,139.5747,4297.0
2017-10-04 13:30:00,171.69,171.78,171.66,171.72,3769.0,139.5991,139.6723,139.5747,139.6235,3769.0
2017-10-04 13:35:00,171.66,171.68,171.52,171.6,3209.0,139.5747,139.591,139.4609,139.5259,3209.0
2017-10-04 13:40:00,171.62,171.64,171.54,171.54,3310.0,139.5422,139.5585,139.4772,139.4772,3310.0
2017-10-04 13:45:00,171.51,171.53,171.43,171.44,3000.0,139.4528,139.469,139.3877,139.3958,3000.0
2017-10-04 13:50:00,171.37,171.66,171.36,171.6,8682.0,139.3389,139.5747,139.3308,139.5259,8682.0
2017-10-04 13:55:00,171.6,171.64,171.56,171.58,5365.0,139.5259,139.5585,139.4934,139.5097,5365.0
2017-10-04 14:00:00,171.56,171.73,171.56,171.69,7775.0,139.4934,139.6316,139.4934,139.5991,7775.0
2017-10-04 14:05:00,171.7,171.83,171.7,171.74,7593.0,139.6072,139.7129,139.6072,139.6398,7593.0
2017-10-04 14:10:00,171.75,171.9,171.71,171.81,17345.0,139.6479,139.7699,139.6154,139.6967,17345.0
2017-10-04 14:15:00,171.81,171.98,171.78,171.94,9303.0,139.6967,139.8349,139.6723,139.8024,9303.0
2017-10-04 14:20:00,171.93,171.93,171.85,171.85,9988.0,139.7943,139.7943,139.7292,139.7292,9988.0
2017-10-04 14:25:00,171.84,171.84,171.72,171.78,5851.0,139.7211,139.7211,139.6235,139.6723,5851.0
2017-10-04 14:30:00,171.8,171.8,171.72,171.79,10161.0,139.6886,139.6886,139.6235,139.6804,10161.0
2017-10-04 14:35:00,171.8,171.9,171.76,171.9,6830.0,139.6886,139.7699,139.656,139.7699,6830.0
2017-10-04 14:40:00,171.91,171.95,171.85,171.94,9355.0,139.778,139.8105,139.7292,139.8024,9355.0
2017-10-04 14:45:00,171.94,171.94,171.76,171.76,3500.0,139.8024,139.8024,139.656,139.656,3500.0
2017-10-04 14:50:00,171.78,171.99,171.76,171.98,6817.0,139.6723,139.843,139.656,139.8349,6817.0
2017-10-04 14:55:00,171.99,172.13,171.94,172.12,9687.0,139.843,139.9569,139.8024,139.9487,9687.0
2017-10-04 15:00:00,172.04,172.1,172.02,172.1,5836.0,139.8837,139.9325,139.8674,139.9325,5836.0
2017-10-04 15:05:00,172.1,172.11,172.02,172.04,8259.0,139.9325,139.9406,139.8674,139.8837,8259.0
2017-10-04 15:10:00,172.01,172.06,171.98,172.03,5601.0,139.8593,139.9,139.8349,139.8756,5601.0
2017-10-04 15:15:00,172.03,172.07,171.96,172.04,8590.0,139.8756,139.9081,139.8186,139.8837,8590.0
2017-10-04 15:20:00,172.05,172.08,171.99,172.08,7513.0,139.8918,139.9162,139.843,139.9162,7513.0
2017-10-04 15:25:00,172.05,172.1,171.99,172.08,17151.0,139.8918,139.9325,139.843,139.9162,17151.0
2017-10-04 15:30:00,172.08,172.08,171.96,172.07,18056.0,139.9162,139.9162,139.8186,139.9081,18056.0
2017-10-04 15:35:00,172.08,172.08,171.96,172.0,18466.0,139.9162,139.9162,139.8186,139.8512,18466.0
2017-10-04 15:40:00,172.02,172.02,171.77,171.81,27201.0,139.8674,139.8674,139.6642,139.6967,27201.0
2017-10-04 15:45:00,171.8,171.8,171.47,171.48,35336.0,139.6886,139.6886,139.4202,139.4284,35336.0
2017-10-04 15:50:00,171.5,171.53,171.48,171.51,52048.0,139.4446,139.469,139.4284,139.4528,52048.0
2017-10-04 15:55:00,171.52,171.8,171.52,171.72,76988.0,139.4609,139.6886,139.4609,139.6235,76988.0
2017-10-05 09:30:00,171.46,171.46,171.16,171.21,18877.0,139.4121,139.4121,139.1682,139.2088,18877.0
2017-10-05 09:35:00,171.32,171.73,171.17,171.73,5122.0,139.2983,139.6316,139.1763,139.6316,5122.0
2017-10-05 09:40:00,171.46,171.68,171.44,171.68,4104.0,139.4121,139.591,139.3958,139.591,4104.0
2017-10-05 09:45:00,171.54,171.76,171.54,171.68,2538.0,139.4772,139.656,139.4772,139.591,2538.0
2017-10-05 09:50:00,171.77,171.88,171.72,171.83,3585.0,139.6642,139.7536,139.6235,139.7129,3585.0
2017-10-05 09:55:00,171.87,171.88,171.52,171.52,4758.0,139.7455,139.7536,139.4609,139.4609,4758.0
2017-10-05 10:00:00,171.48,171.51,171.2,171.21,8310.0,139.4284,139.4528,139.2007,139.2088,8310.0
2017-10-05 10:05:00,171.25,171.33,170.92,170.93,58278.0,139.2414,139.3064,138.973,138.9812,58278.0
2017-10-05 10:10:00,170.92,170.93,170.8,170.8,3712.0,138.973,138.9812,138.8755,138.8755,3712.0
2017-10-05 10:15:00,170.89,171.53,170.88,171.53,6958.0,138.9486,139.469,138.9405,139.469,6958.0
2017-10-05 10:20:00,171.51,171.75,171.45,171.69,6555.0,139.4528,139.6479,139.404,139.5991,6555.0
2017-10-05 10:25:00,171.69,171.69,171.4,171.49,1352.0,139.5991,139.5991,139.3633,139.4365,1352.0
2017-10-05 10:30:00,171.53,171.53,170.97,171.12,6634.0,139.469,139.469,139.0137,139.1357,6634.0
2017-10-05 10:35:00,171.09,171.34,171.05,171.33,4529.0,139.1113,139.3145,139.0787,139.3064,4529.0
2017-10-05 10:40:00,171.43,171.55,171.36,171.5,3330.0,139.3877,139.4853,139.3308,139.4446,3330.0
2017-10-05 10:45:00,171.5,171.51,171.19,171.21,2205.0,139.4446,139.4528,139.1926,139.2088,2205.0
2017-10-05 10:50:00,171.27,171.28,171.14,171.15,883.0,139.2576,139.2657,139.1519,139.16,883.0
2017-10-05 10:55:00,171.09,171.13,171.0,171.08,1200.0,139.1113,139.1438,139.0381,139.1031,1200.0
2017-10-05 11:00:00,171.12,171.16,171.08,171.14,6161.0,139.1357,139.1682,139.1031,139.1519,6161.0
2017-10-05 11:05:00,171.16,171.26,171.15,171.2,4202.0,139.1682,139.2495,139.16,139.2007,4202.0
2017-10-05 11:10:00,171.22,171.22,171.07,171.15,1227.0,139.217,139.217,139.095,139.16,1227.0
2017-10-05 11:15:00,171.17,171.18,171.07,171.12,2035.0,139.1763,139.1844,139.095,139.1357,2035.0
2017-10-05 11:20:00,171.16,171.3,171.13,171.29,4545.0,139.1682,139.282,139.1438,139.2739,4545.0
2017-10-05 11:25:00,171.28,171.42,171.26,171.39,2946.0,139.2657,139.3796,139.2495,139.3552,2946.0
2017-10-05 11:30:00,171.4,171.42,171.34,171.42,2048.0,139.3633,139.3796,139.3145,139.3796,2048.0
2017-10-05 11:35:00,171.46,171.67,171.46,171.67,1710.0,139.4121,139.5829,139.4121,139.5829,1710.0
2017-10-05 11:40:00,171.71,171.77,171.65,171.77,3500.0,139.6154,139.6642,139.5666,139.6642,3500.0
2017-10-05 11:45:00,171.74,171.9,171.72,171.87,7200.0,139.6398,139.7699,139.6235,139.7455,7200.0
2017-10-05 11:50:00,171.87,171.89,171.67,171.67,12960.0,139.7455,139.7617,139.5829,139.5829,12960.0
2017-10-05 11:55:00,171.72,171.79,171.65,171.73,5055.0,139.6235,139.6804,139.5666,139.6316,5055.0
2017-10-05 12:00:00,171.68,171.82,171.64,171.78,2928.0,139.591,139.7048,139.5585,139.6723,2928.0
2017-10-05 12:05:00,171.79,171.79,171.67,171.68,2001.0,139.6804,139.6804,139.5829,139.591,2001.0
2017-10-05 12:10:00,171.78,171.94,171.72,171.9,3142.0,139.6723,139.8024,139.6235,139.7699,3142.0
2017-10-05 12:15:00,171.95,172.0,171.92,171.96,810.0,139.8105,139.8512,139.7861,139.8186,810.0
2017-10-05 12:20:00,172.02,172.12,171.97,172.03,2585.0,139.8674,139.9487,139.8268,139.8756,2585.0
2017-10-05 12:25:00,172.03,172.09,171.97,171.97,2252.0,139.8756,139.9243,139.8268,139.8268,2252.0
2017-10-05 12:30:00,171.89,172.02,171.89,172.0,9517.0,139.7617,139.8674,139.7617,139.8512,9517.0
2017-10-05 12:35:00,171.99,172.0,171.88,171.92,7384.0,139.843,139.8512,139.7536,139.7861,7384.0
2017-10-05 12:40:00,171.94,172.03,171.93,172.0,2503.0,139.8024,139.8756,139.7943,139.8512,2503.0
2017-10-05 12:45:00,171.99,172.04,171.97,172.04,1015.0,139.843,139.8837,139.8268,139.8837,1015.0
2017-10-05 12:50:00,171.97,171.98,171.89,171.89,2500.0,139.8268,139.8349,139.7617,139.7617,2500.0
2017-10-05 12:55:00,171.87,171.9,171.84,171.86,2582.0,139.7455,139.7699,139.7211,139.7373,2582.0
2017-10-05 13:00:00,171.9,171.9,171.77,171.82,3700.0,139.7699,139.7699,139.6642,139.7048,3700.0
2017-10-05 13:05:00,171.84,171.95,171.81,171.89,10479.0,139.7211,139.8105,139.6967,139.7617,10479.0
2017-10-05 13:10:00,171.92,171.92,171.8,171.82,1050.0,139.7861,139.7861,139.6886,139.7048,1050.0
2017-10-05 13:15:00,171.81,171.97,171.8,171.94,8482.0,139.6967,139.8268,139.6886,139.8024,8482.0
2017-10-05 13:20:00,171.94,172.07,171.9,172.07,2879.0,139.8024,139.9081,139.7699,139.9081,2879.0
2017-10-05 13:25:00,172.01,172.16,172.01,172.04,2813.0,139.8593,139.9813,139.8593,139.8837,2813.0
2017-10-05 13:30:00,172.01,172.02,171.91,171.95,2300.0,139.8593,139.8674,139.778,139.8105,2300.0
2017-10-05 13:35:00,171.94,171.98,171.82,171.86,1724.0,139.8024,139.8349,139.7048,139.7373,1724.0
2017-10-05 13:40:00,171.9,172.0,171.89,171.91,2270.0,139.7699,139.8512,139.7617,139.778,2270.0
2017-10-05 13:45:00,171.94,171.99,171.8,171.84,4979.0,139.8024,139.843,139.6886,139.7211,4979.0
2017-10-05 13:50:00,171.84,171.85,171.76,171.76,1395.0,139.7211,139.7292,139.656,139.656,1395.0
2017-10-05 13:55:00,171.81,171.83,171.71,171.75,1719.0,139.6967,139.7129,139.6154,139.6479,1719.0
2017-10-05 14:00:00,171.72,171.72,171.57,171.66,2341.0,139.6235,139.6235,139.5015,139.5747,2341.0
2017-10-05 14:05:00,171.69,171.74,171.62,171.62,3676.0,139.5991,139.6398,139.5422,139.5422,3676.0
2017-10-05 14:10:00,171.63,171.65,171.59,171.65,5106.0,139.5503,139.5666,139.5178,139.5666,5106.0
2017-10-05 14:15:00,171.64,171.7,171.61,171.69,2224.0,139.5585,139.6072,139.5341,139.5991,2224.0
2017-10-05 14:20:00,171.68,171.68,171.45,171.45,3365.0,139.591,139.591,139.404,139.404,3365.0
2017-10-05 14:25:00,171.46,171.59,171.46,171.54,4315.0,139.4121,139.5178,139.4121,139.4772,4315.0
2017-10-05 14:30:00,171.61,171.79,171.57,171.71,3893.0,139.5341,139.6804,139.5015,139.6154,3893.0
2017-10-05 14:35:00,171.71,171.82,171.69,171.78,7881.0,139.6154,139.7048,139.5991,139.6723,7881.0
2017-10-05 14:40:00,171.78,171.82,171.74,171.78,5811.0,139.6723,139.7048,139.6398,139.6723,5811.0
2017-10-05 14:45:00,171.75,171.8,171.73,171.74,6733.0,139.6479,139.6886,139.6316,139.6398,6733.0
2017-10-05 14:50:00,171.75,171.76,171.6,171.6,2700.0,139.6479,139.656,139.5259,139.5259,2700.0
2017-10-05 14:55:00,171.66,171.79,171.66,171.79,3521.0,139.5747,139.6804,139.5747,139.6804,3521.0
2017-10-05 15:00:00,171.81,171.99,171.81,171.9,7113.0,139.6967,139.843,139.6967,139.7699,7113.0
2017-10-05 15:05:00,171.88,171.9,171.58,171.59,3545.0,139.7536,139.7699,139.5097,139.5178,3545.0
2017-10-05 15:10:00,171.63,171.65,171.53,171.53,3841.0,139.5503,139.5666,139.469,139.469,3841.0
2017-10-05 15:15:00,171.48,171.51,171.41,171.41,5465.0,139.4284,139.4528,139.3714,139.3714,5465.0
2017-10-05 15:20:00,171.4,171.46,171.39,171.42,4498.0,139.3633,139.4121,139.3552,139.3796,4498.0
2017-10-05 15:25:00,171.41,171.45,171.38,171.41,7082.0,139.3714,139.404,139.3471,139.3714,7082.0
2017-10-05 15:30:00,171.43,171.54,171.43,171.52,11150.0,139.3877,139.4772,139.3877,139.4609,11150.0
2017-10-05 15:35:00,171.53,171.56,171.5,171.54,8126.0,139.469,139.4934,139.4446,139.4772,8126.0
2017-10-05 15:40:00,171.56,171.57,171.54,171.57,6328.0,139.4934,139.5015,139.4772,139.5015,6328.0
2017-10-05 15:45:00,171.58,171.67,171.54,171.58,11668.0,139.5097,139.5829,139.4772,139.5097,11668.0
2017-10-05 15:50:00,171.58,171.58,171.43,171.46,18582.0,139.5097,139.5097,139.3877,139.4121,18582.0
2017-10-05 15:55:00,171.46,171.68,171.45,171.66,39920.0,139.4121,139.591,139.404,139.5747,39920.0
2017-10-06 09:30:00,171.62,171.62,170.92,171.22,13191.0,139.5422,139.5422,138.973,139.217,13191.0
2017-10-06 09:35:00,171.22,171.85,171.22,171.75,3331.0,139.217,139.7292,139.217,139.6479,3331.0
2017-10-06 09:40:00,171.81,171.98,171.79,171.79,5640.0,139.6967,139.8349,139.6804,139.6804,5640.0
2017-10-06 09:45:00,171.74,171.87,171.52,171.53,3513.0,139.6398,139.7455,139.4609,139.469,3513.0
2017-10-06 09:50:00,171.45,171.45,171.17,171.19,38053.0,139.404,139.404,139.1763,139.1926,38053.0
2017-10-06 09:55:00,171.19,171.78,171.19,171.6,6600.0,139.1926,139.6723,139.1926,139.5259,6600.0
2017-10-06 10:00:00,171.55,171.98,171.5,171.82,3947.0,139.4853,139.8349,139.4446,139.7048,3947.0
2017-10-06 10:05:00,171.82,171.96,171.82,171.96,1920.0,139.7048,139.8186,139.7048,139.8186,1920.0
2017-10-06 10:10:00,171.97,172.24,171.96,172.24,2700.0,139.8268,140.0463,139.8186,140.0463,2700.0
2017-10-06 10:15:00,172.25,172.42,172.2,172.32,5301.0,140.0544,140.1927,140.0138,140.1114,5301.0
2017-10-06 10:20:00,172.29,172.29,172.14,172.14,1200.0,140.087,140.087,139.965,139.965,1200.0
2017-10-06 10:25:00,172.09,172.28,172.09,172.16,5720.0,139.9243,140.0788,139.9243,139.9813,5720.0
2017-10-06 10:30:00,172.0,172.08,171.66,171.77,3595.0,139.8512,139.9162,139.5747,139.6642,3595.0
2017-10-06 10:35:00,171.76,171.76,171.59,171.63,5736.0,139.656,139.656,139.5178,139.5503,5736.0
2017-10-06 10:40:00,171.62,171.88,171.6,171.86,2062.0,139.5422,139.7536,139.5259,139.7373,2062.0
2017-10-06 10:45:00,171.87,171.89,171.73,171.73,1200.0,139.7455,139.7617,139.6316,139.6316,1200.0
2017-10-06 10:50:00,171.67,171.67,171.42,171.42,800.0,139.5829,139.5829,139.3796,139.3796,800.0
2017-10-06 10:55:00,171.34,171.54,171.29,171.42,3493.0,139.3145,139.4772,139.2739,139.3796,3493.0
2017-10-06 11:00:00,171.39,171.47,171.38,171.42,1600.0,139.3552,139.4202,139.3471,139.3796,1600.0
2017-10-06 11:05:00,171.45,171.56,171.44,171.55,6279.0,139.404,139.4934,139.3958,139.4853,6279.0
2017-10-06 11:10:00,171.64,171.64,171.5,171.51,3504.0,139.5585,139.5585,139.4446,139.4528,3504.0
2017-10-06 11:15:00,171.55,171.58,171.44,171.49,2000.0,139.4853,139.5097,139.3958,139.4365,2000.0
2017-10-06 11:20:00,171.48,171.54,171.44,171.47,5400.0,139.4284,139.4772,139.3958,139.4202,5400.0
2017-10-06 11:25:00,171.49,171.52,171.33,171.52,7819.0,139.4365,139.4609,139.3064,139.4609,7819.0
2017-10-06 11:30:00,171.59,171.62,171.41,171.54,4150.0,139.5178,139.5422,139.3714,139.4772,4150.0
2017-10-06 11:35:00,171.53,171.54,171.34,171.34,3635.0,139.469,139.4772,139.3145,139.3145,3635.0
2017-10-06 11:40:00,171.38,171.42,171.01,171.17,6914.0,139.3471,139.3796,139.0462,139.1763,6914.0
2017-10-06 11:45:00,171.18,171.32,171.15,171.31,3149.0,139.1844,139.2983,139.16,139.2901,3149.0
2017-10-06 11:50:00,171.3,171.41,171.26,171.37,16121.0,139.282,139.3714,139.2495,139.3389,16121.0
2017-10-06 11:55:00,171.4,171.6,171.4,171.58,8173.0,139.3633,139.5259,139.3633,139.5097,8173.0
2017-10-06 12:00:00,171.56,171.76,171.5,171.76,8994.0,139.4934,139.656,139.4446,139.656,8994.0
2017-10-06 12:05:00,171.7,171.88,171.7,171.86,9841.0,139.6072,139.7536,139.6072,139.7373,9841.0
2017-10-06 12:10:00,171.84,171.92,171.75,171.92,5300.0,139.7211,139.7861,139.6479,139.7861,5300.0
2017-10-06 12:15:00,171.91,172.07,171.9,172.02,8512.0,139.778,139.9081,139.7699,139.8674,8512.0
2017-10-06 12:20:00,171.96,172.1,171.9,172.08,12897.0,139.8186,139.9325,139.7699,139.9162,12897.0
2017-10-06 12:25:00,172.07,172.14,172.01,172.07,10139.0,139.9081,139.965,139.8593,139.9081,10139.0
2017-10-06 12:30:00,172.05,172.05,171.63,171.68,7700.0,139.8918,139.8918,139.5503,139.591,7700.0
2017-10-06 12:35:00,171.59,171.67,171.54,171.66,2334.0,139.5178,139.5829,139.4772,139.5747,2334.0
2017-10-06 12:40:00,171.68,171.74,171.59,171.74,1500.0,139.591,139.6398,139.5178,139.6398,1500.0
2017-10-06 12:45:00,171.64,171.69,171.64,171.66,1200.0,139.5585,139.5991,139.5585,139.5747,1200.0
2017-10-06 12:50:00,171.63,171.63,171.49,171.52,2200.0,139.5503,139.5503,139.4365,139.4609,2200.0
2017-10-06 12:55:00,171.5,171.66,171.47,171.66,3864.0,139.4446,139.5747,139.4202,139.5747,3864.0
2017-10-06 13:00:00,171.65,171.77,171.59,171.73,17886.0,139.5666,139.6642,139.5178,139.6316,17886.0
2017-10-06 13:05:00,171.74,171.8,171.67,171.76,8459.0,139.6398,139.6886,139.5829,139.656,8459.0
2017-10-06 13:10:00,171.78,171.97,171.78,171.93,2140.0,139.6723,139.8268,139.6723,139.7943,2140.0
2017-10-06 13:15:00,171.96,172.19,171.92,172.18,5050.0,139.8186,140.0057,139.7861,139.9975,5050.0
2017-10-06 13:20:00,172.16,172.16,172.0,172.09,4101.0,139.9813,139.9813,139.8512,139.9243,4101.0
2017-10-06 13:25:00,172.1,172.13,172.03,172.09,4341.0,139.9325,139.9569,139.8756,139.9243,4341.0
2017-10-06 13:30:00,172.1,172.18,171.97,171.97,5845.0,139.9325,139.9975,139.8268,139.8268,5845.0
2017-10-06 13:35:00,171.98,171.98,171.9,171.9,1200.0,139.8349,139.8349,139.7699,139.7699,1200.0
2017-10-06 13:40:00,171.9,172.19,171.87,172.16,10840.0,139.7699,140.0057,139.7455,139.9813,10840.0
2017-10-06 13:45:00,172.19,172.33,172.19,172.3,5445.0,140.0057,140.1195,140.0057,140.0951,5445.0
2017-10-06 13:50:00,172.33,172.33,172.18,172.3,5137.0,140.1195,140.1195,139.9975,140.0951,5137.0
2017-10-06 13:55:00,172.27,172.33,172.25,172.31,4620.0,140.0707,140.1195,140.0544,140.1032,4620.0
2017-10-06 14:00:00,172.26,172.27,172.15,172.16,1161.0,140.0626,140.0707,139.9731,139.9813,1161.0
2017-10-06 14:05:00,172.08,172.11,172.0,172.11,4227.0,139.9162,139.9406,139.8512,139.9406,4227.0
2017-10-06 14:10:00,172.09,172.23,172.09,172.21,5915.0,139.9243,140.0382,139.9243,140.0219,5915.0
2017-10-06 14:15:00,172.21,172.31,172.19,172.28,9076.0,140.0219,140.1032,140.0057,140.0788,9076.0
2017-10-06 14:20:00,172.31,172.35,172.25,172.3,3994.0,140.1032,140.1358,140.0544,140.0951,3994.0
2017-10-06 14:25:00,172.25,172.36,172.25,172.33,6333.0,140.0544,140.1439,140.0544,140.1195,6333.0
2017-10-06 14:30:00,172.33,172.38,172.28,172.35,4682.0,140.1195,140.1601,140.0788,140.1358,4682.0
2017-10-06 14:35:00,172.34,172.51,172.33,172.46,63266.0,140.1276,140.2658,140.1195,140.2252,63266.0
2017-10-06 14:40:00,172.41,172.41,172.18,172.23,8697.0,140.1845,140.1845,139.9975,140.0382,8697.0
2017-10-06 14:45:00,172.28,172.37,172.13,172.14,3100.0,140.0788,140.152,139.9569,139.965,3100.0
2017-10-06 14:50:00,172.08,172.14,171.99,172.04,4533.0,139.9162,139.965,139.843,139.8837,4533.0
2017-10-06 14:55:00,172.0,172.1,171.98,172.01,2302.0,139.8512,139.9325,139.8349,139.8593,2302.0
2017-10-06 15:00:00,172.0,172.07,171.92,171.95,10189.0,139.8512,139.9081,139.7861,139.8105,10189.0
2017-10-06 15:05:00,171.97,172.03,171.93,171.93,3757.0,139.8268,139.8756,139.7943,139.7943,3757.0
2017-10-06 15:10:00,171.93,171.93,171.86,171.91,5557.0,139.7943,139.7943,139.7373,139.778,5557.0
2017-10-06 15:15:00,171.9,171.9,171.83,171.84,5218.0,139.7699,139.7699,139.7129,139.7211,5218.0
2017-10-06 15:20:00,171.84,171.85,171.75,171.75,4659.0,139.7211,139.7292,139.6479,139.6479,4659.0
2017-10-06 15:25:00,171.77,171.78,171.72,171.75,6210.0,139.6642,139.6723,139.6235,139.6479,6210.0
2017-10-06 15:30:00,171.75,171.9,171.75,171.9,9490.0,139.6479,139.7699,139.6479,139.7699,9490.0
2017-10-06 15:35:00,171.92,172.03,171.9,171.96,5525.0,139.7861,139.8756,139.7699,139.8186,5525.0
2017-10-06 15:40:00,171.95,171.98,171.91,171.93,9857.0,139.8105,139.8349,139.778,139.7943,9857.0
2017-10-06 15:45:00,171.94,172.12,171.93,172.03,13873.0,139.8024,139.9487,139.7943,139.8756,13873.0
2017-10-06 15:50:00,172.01,172.03,171.94,172.02,19876.0,139.8593,139.8756,139.8024,139.8674,19876.0
2017-10-06 15:55:00,172.02,172.13,172.0,172.04,71010.0,139.8674,139.9569,139.8512,139.8837,71010.0
2017-10-09 09:30:00,172.52,172.52,172.06,172.28,14860.0,140.274,140.274,139.9,140.0788,14860.0
2017-10-09 09:35:00,172.41,172.72,172.23,172.59,20521.0,140.1845,140.4366,140.0382,140.3309,20521.0
2017-10-09 09:40:00,172.53,172.68,172.4,172.6,9385.0,140.2821,140.4041,140.1764,140.339,9385.0
2017-10-09 09:45:00,172.58,172.74,172.0,172.01,4605.0,140.3228,140.4529,139.8512,139.8593,4605.0
2017-10-09 09:50:00,172.12,172.21,171.8,171.8,2748.0,139.9487,140.0219,139.6886,139.6886,2748.0
2017-10-09 09:55:00,171.7,171.7,171.44,171.55,4252.0,139.6072,139.6072,139.3958,139.4853,4252.0
2017-10-09 10:00:00,171.63,171.8,171.57,171.79,3276.0,139.5503,139.6886,139.5015,139.6804,3276.0
2017-10-09 10:05:00,171.74,171.91,171.74,171.9,400.0,139.6398,139.778,139.6398,139.7699,400.0
2017-10-09 10:10:00,172.01,172.04,171.66,171.7,4576.0,139.8593,139.8837,139.5747,139.6072,4576.0
2017-10-09 10:15:00,171.72,171.99,171.72,171.99,2200.0,139.6235,139.843,139.6235,139.843,2200.0
2017-10-09 10:20:00,172.02,172.02,171.94,171.99,1100.0,139.8674,139.8674,139.8024,139.843,1100.0
2017-10-09 10:25:00,171.95,172.03,171.89,171.92,1760.0,139.8105,139.8756,139.7617,139.7861,1760.0
2017-10-09 10:30:00,172.01,172.03,171.87,171.9,1260.0,139.8593,139.8756,139.7455,139.7699,1260.0
2017-10-09 10:35:00,171.91,172.1,171.91,172.09,2117.0,139.778,139.9325,139.778,139.9243,2117.0
2017-10-09 10:40:00,172.17,172.17,171.92,171.99,2463.0,139.9894,139.9894,139.7861,139.843,2463.0
2017-10-09 10:45:00,172.0,172.0,171.74,171.8,3248.0,139.8512,139.8512,139.6398,139.6886,3248.0
2017-10-09 10:50:00,171.74,171.92,171.74,171.92,1600.0,139.6398,139.7861,139.6398,139.7861,1600.0
2017-10-09 10:55:00,171.91,172.24,171.9,172.1,2587.0,139.778,140.0463,139.7699,139.9325,2587.0
2017-10-09 11:00:00,172.22,172.23,172.07,172.11,2017.0,140.0301,140.0382,139.9081,139.9406,2017.0
2017-10-09 11:05:00,172.04,172.1,171.96,171.99,1600.0,139.8837,139.9325,139.8186,139.843,1600.0
2017-10-09 11:10:00,172.01,172.01,171.84,171.84,1529.0,139.8593,139.8593,139.7211,139.7211,1529.0
2017-10-09 11:15:00,171.86,171.86,171.71,171.76,5210.0,139.7373,139.7373,139.6154,139.656,5210.0
2017-10-09 11:20:00,171.76,171.92,171.75,171.92,1647.0,139.656,139.7861,139.6479,139.7861,1647.0
2017-10-09 11:25:00,171.91,171.97,171.88,171.95,944.0,139.778,139.8268,139.7536,139.8105,944.0
2017-10-09 11:30:00,172.01,172.18,172.0,172.12,1810.0,139.8593,139.9975,139.8512,139.9487,1810.0
2017-10-09 11:35:00,172.08,172.08,171.87,171.87,1000.0,139.9162,139.9162,139.7455,139.7455,1000.0
2017-10-09 11:40:00,171.84,171.84,171.73,171.75,4767.0,139.7211,139.7211,139.6316,139.6479,4767.0
2017-10-09 11:45:00,171.78,171.79,171.59,171.63,5533.0,139.6723,139.6804,139.5178,139.5503,5533.0
2017-10-09 11:50:00,171.67,171.88,171.59,171.88,2220.0,139.5829,139.7536,139.5178,139.7536,2220.0
2017-10-09 11:55:00,171.82,171.99,171.81,171.86,1800.0,139.7048,139.843,139.6967,139.7373,1800.0
2017-10-09 12:00:00,171.9,171.99,171.9,171.96,1925.0,139.7699,139.843,139.7699,139.8186,1925.0
2017-10-09 12:05:00,171.99,171.99,171.91,171.97,3782.0,139.843,139.843,139.778,139.8268,3782.0
2017-10-09 12:10:00,172.03,172.17,172.03,172.17,1603.0,139.8756,139.9894,139.8756,139.9894,1603.0
2017-10-09 12:15:00,172.16,172.16,172.02,172.05,4000.0,139.9813,139.9813,139.8674,139.8918,4000.0
2017-10-09 12:20:00,172.05,172.05,171.93,171.94,400.0,139.8918,139.8918,139.7943,139.8024,400.0
2017-10-09 12:25:00,171.97,172.02,171.91,172.02,3950.0,139.8268,139.8674,139.778,139.8674,3950.0
2017-10-09 12:30:00,172.05,172.14,171.96,171.97,2000.0,139.8918,139.965,139.8186,139.8268,2000.0
2017-10-09 12:35:00,171.97,172.01,171.97,172.0,1200.0,139.8268,139.8593,139.8268,139.8512,1200.0
2017-10-09 12:40:00,172.01,172.03,171.96,171.97,700.0,139.8593,139.8756,139.8186,139.8268,700.0
2017-10-09 12:45:00,171.93,172.05,171.92,171.92,800.0,139.7943,139.8918,139.7861,139.7861,800.0
2017-10-09 12:50:00,172.01,172.04,171.94,171.95,1150.0,139.8593,139.8837,139.8024,139.8105,1150.0
2017-10-09 12:55:00,171.93,172.0,171.85,171.85,1647.0,139.7943,139.8512,139.7292,139.7292,1647.0
2017-10-09 13:00:00,171.84,172.01,171.84,171.9,1952.0,139.7211,139.8593,139.7211,139.7699,1952.0
2017-10-09 13:05:00,171.93,171.94,171.85,171.92,900.0,139.7943,139.8024,139.7292,139.7861,900.0
2017-10-09 13:10:00,171.91,172.03,171.89,172.03,4222.0,139.778,139.8756,139.7617,139.8756,4222.0
2017-10-09 13:15:00,172.06,172.07,172.02,172.06,850.0,139.9,139.9081,139.8674,139.9,850.0
2017-10-09 13:20:00,172.05,172.17,172.04,172.16,3100.0,139.8918,139.9894,139.8837,139.9813,3100.0
2017-10-09 13:25:00,172.13,172.19,172.12,172.17,600.0,139.9569,140.0057,139.9487,139.9894,600.0
2017-10-09 13:30:00,172.14,172.16,172.08,172.13,2420.0,139.965,139.9813,139.9162,139.9569,2420.0
2017-10-09 13:35:00,172.12,172.16,172.04,172.05,2295.0,139.9487,139.9813,139.8837,139.8918,2295.0
2017-10-09 13:40:00,172.02,172.02,171.9,171.92,1897.0,139.8674,139.8674,139.7699,139.7861,1897.0
2017-10-09 13:45:00,171.95,172.09,171.95,172.03,2340.0,139.8105,139.9243,139.8105,139.8756,2340.0
2017-10-09 13:50:00,172.06,172.11,172.06,172.11,800.0,139.9,139.9406,139.9,139.9406,800.0
2017-10-09 13:55:00,172.09,172.19,172.09,172.17,1346.0,139.9243,140.0057,139.9243,139.9894,1346.0
2017-10-09 14:00:00,172.19,172.25,172.12,172.12,3300.0,140.0057,140.0544,139.9487,139.9487,3300.0
2017-10-09 14:05:00,172.12,172.16,172.01,172.02,4100.0,139.9487,139.9813,139.8593,139.8674,4100.0
2017-10-09 14:10:00,171.96,172.11,171.95,172.04,2270.0,139.8186,139.9406,139.8105,139.8837,2270.0
2017-10-09 14:15:00,172.02,172.05,171.98,172.02,1048.0,139.8674,139.8918,139.8349,139.8674,1048.0
2017-10-09 14:20:00,171.95,171.96,171.86,171.86,700.0,139.8105,139.8186,139.7373,139.7373,700.0
2017-10-09 14:25:00,171.91,171.99,171.86,171.87,1100.0,139.778,139.843,139.7373,139.7455,1100.0
2017-10-09 14:30:00,171.88,171.98,171.86,171.86,3357.0,139.7536,139.8349,139.7373,139.7373,3357.0
2017-10-09 14:35:00,171.83,171.9,171.8,171.81,2536.0,139.7129,139.7699,139.6886,139.6967,2536.0
2017-10-09 14:40:00,171.86,171.86,171.74,171.79,2631.0,139.7373,139.7373,139.6398,139.6804,2631.0
2017-10-09 14:45:00,171.82,171.82,171.76,171.76,400.0,139.7048,139.7048,139.656,139.656,400.0
2017-10-09 14:50:00,171.78,171.81,171.67,171.72,1304.0,139.6723,139.6967,139.5829,139.6235,1304.0
2017-10-09 14:55:00,171.69,171.69,171.6,171.65,800.0,139.5991,139.5991,139.5259,139.5666,800.0
2017-10-09 15:00:00,171.68,171.78,171.62,171.74,3080.0,139.591,139.6723,139.5422,139.6398,3080.0
2017-10-09 15:05:00,171.72,171.73,171.65,171.7,2660.0,139.6235,139.6316,139.5666,139.6072,2660.0
2017-10-09 15:10:00,171.65,171.66,171.45,171.45,5219.0,139.5666,139.5747,139.404,139.404,5219.0
2017-10-09 15:15:00,171.48,171.57,171.47,171.53,2300.0,139.4284,139.5015,139.4202,139.469,2300.0
2017-10-09 15:20:00,171.52,171.54,171.44,171.54,4500.0,139.4609,139.4772,139.3958,139.4772,4500.0
2017-10-09 15:25:00,171.52,171.59,171.48,171.48,3276.0,139.4609,139.5178,139.4284,139.4284,3276.0
2017-10-09 15:30:00,171.46,171.49,171.42,171.43,4805.0,139.4121,139.4365,139.3796,139.3877,4805.0
2017-10-09 15:35:00,171.44,171.54,171.43,171.54,5610.0,139.3958,139.4772,139.3877,139.4772,5610.0
2017-10-09 15:40:00,171.54,171.58,171.41,171.57,6159.0,139.4772,139.5097,139.3714,139.5015,6159.0
2017-10-09 15:45:00,171.53,171.57,171.37,171.51,14895.0,139.469,139.5015,139.3389,139.4528,14895.0
2017-10-09 15:50:00,171.52,171.63,171.52,171.6,12841.0,139.4609,139.5503,139.4609,139.5259,12841.0
2017-10-09 15:55:00,171.59,171.75,171.53,171.7,37679.0,139.5178,139.6479,139.469,139.6072,37679.0
2017-10-10 09:30:00,172.8,172.83,172.54,172.55,17240.0,140.5016,140.526,140.2902,140.2984,17240.0
2017-10-10 09:35:00,172.64,172.71,171.85,171.97,3228.0,140.3715,140.4285,139.7292,139.8268,3228.0
2017-10-10 09:40:00,172.17,172.39,172.17,172.39,1445.0,139.9894,140.1683,139.9894,140.1683,1445.0
2017-10-10 09:45:00,172.33,172.4,172.17,172.27,2400.0,140.1195,140.1764,139.9894,140.0707,2400.0
2017-10-10 09:50:00,172.19,172.19,172.06,172.06,2710.0,140.0057,140.0057,139.9,139.9,2710.0
2017-10-10 09:55:00,172.04,172.04,171.57,171.6,15381.0,139.8837,139.8837,139.5015,139.5259,15381.0
2017-10-10 10:00:00,171.77,171.77,171.51,171.64,14887.0,139.6642,139.6642,139.4528,139.5585,14887.0
2017-10-10 10:05:00,171.67,171.75,171.55,171.56,5105.0,139.5829,139.6479,139.4853,139.4934,5105.0
2017-10-10 10:10:00,171.62,171.71,171.51,171.69,4520.0,139.5422,139.6154,139.4528,139.5991,4520.0
2017-10-10 10:15:00,171.68,171.94,171.64,171.64,3019.0,139.591,139.8024,139.5585,139.5585,3019.0
2017-10-10 10:20:00,171.66,171.82,171.62,171.76,3400.0,139.5747,139.7048,139.5422,139.656,3400.0
2017-10-10 10:25:00,171.82,172.07,171.82,171.88,4544.0,139.7048,139.9081,139.7048,139.7536,4544.0
2017-10-10 10:30:00,171.9,171.96,171.71,171.72,1200.0,139.7699,139.8186,139.6154,139.6235,1200.0
2017-10-10 10:35:00,171.57,171.59,171.41,171.52,2375.0,139.5015,139.5178,139.3714,139.4609,2375.0
2017-10-10 10:40:00,171.37,171.64,171.37,171.52,3170.0,139.3389,139.5585,139.3389,139.4609,3170.0
2017-10-10 10:45:00,171.5,171.78,171.49,171.7,1900.0,139.4446,139.6723,139.4365,139.6072,1900.0
2017-10-10 10:50:00,171.62,171.69,171.5,171.64,3645.0,139.5422,139.5991,139.4446,139.5585,3645.0
2017-10-10 10:55:00,171.64,171.84,171.63,171.84,2600.0,139.5585,139.7211,139.5503,139.7211,2600.0
2017-10-10 11:00:00,171.85,171.85,171.75,171.8,4200.0,139.7292,139.7292,139.6479,139.6886,4200.0
2017-10-10 11:05:00,171.84,171.96,171.81,171.82,4231.0,139.7211,139.8186,139.6967,139.7048,4231.0
2017-10-10 11:10:00,171.78,171.99,171.73,171.89,7744.0,139.6723,139.843,139.6316,139.7617,7744.0
2017-10-10 11:15:00,172.03,172.18,172.03,172.15,1200.0,139.8756,139.9975,139.8756,139.9731,1200.0
2017-10-10 11:20:00,172.15,172.16,171.95,171.96,2578.0,139.9731,139.9813,139.8105,139.8186,2578.0
2017-10-10 11:25:00,172.01,172.15,171.91,172.15,5541.0,139.8593,139.9731,139.778,139.9731,5541.0
2017-10-10 11:30:00,172.11,172.18,172.09,172.13,2251.0,139.9406,139.9975,139.9243,139.9569,2251.0
2017-10-10 11:35:00,172.07,172.09,171.97,171.98,5829.0,139.9081,139.9243,139.8268,139.8349,5829.0
2017-10-10 11:40:00,172.03,172.13,172.01,172.11,5770.0,139.8756,139.9569,139.8593,139.9406,5770.0
2017-10-10 11:45:00,172.09,172.44,172.09,172.43,3140.0,139.9243,140.2089,139.9243,140.2008,3140.0
2017-10-10 11:50:00,172.37,172.43,172.19,172.19,3678.0,140.152,140.2008,140.0057,140.0057,3678.0
2017-10-10 11:55:00,172.21,172.21,172.07,172.11,2871.0,140.0219,140.0219,139.9081,139.9406,2871.0
2017-10-10 12:00:00,172.09,172.21,172.05,172.15,2616.0,139.9243,140.0219,139.8918,139.9731,2616.0
2017-10-10 12:05:00,172.17,172.18,172.03,172.12,2900.0,139.9894,139.9975,139.8756,139.9487,2900.0
2017-10-10 12:10:00,172.08,172.16,172.06,172.14,3138.0,139.9162,139.9813,139.9,139.965,3138.0
2017-10-10 12:15:00,172.15,172.19,172.09,172.13,3150.0,139.9731,140.0057,139.9243,139.9569,3150.0
2017-10-10 12:20:00,172.15,172.23,172.1,172.14,3900.0,139.9731,140.0382,139.9325,139.965,3900.0
2017-10-10 12:25:00,172.15,172.22,172.1,172.19,4900.0,139.9731,140.0301,139.9325,140.0057,4900.0
2017-10-10 12:30:00,172.23,172.31,172.23,172.3,1207.0,140.0382,140.1032,140.0382,140.0951,1207.0
2017-10-10 12:35:00,172.32,172.39,172.31,172.39,2093.0,140.1114,140.1683,140.1032,140.1683,2093.0
2017-10-10 12:40:00,172.4,172.48,172.36,172.44,4500.0,140.1764,140.2415,140.1439,140.2089,4500.0
2017-10-10 12:45:00,172.48,172.48,172.27,172.27,4145.0,140.2415,140.2415,140.0707,140.0707,4145.0
2017-10-10 12:50:00,172.28,172.35,172.27,172.28,4000.0,140.0788,140.1358,140.0707,140.0788,4000.0
2017-10-10 12:55:00,172.28,172.4,172.27,172.37,2960.0,140.0788,140.1764,140.0707,140.152,2960.0
2017-10-10 13:00:00,172.34,172.42,172.32,172.39,2521.0,140.1276,140.1927,140.1114,140.1683,2521.0
2017-10-10 13:05:00,172.43,172.48,172.33,172.35,5146.0,140.2008,140.2415,140.1195,140.1358,5146.0
2017-10-10 13:10:00,172.35,172.48,172.35,172.48,3750.0,140.1358,140.2415,140.1358,140.2415,3750.0
2017-10-10 13:15:00,172.48,172.48,172.37,172.43,3025.0,140.2415,140.2415,140.152,140.2008,3025.0
2017-10-10 13:20:00,172.42,172.47,172.35,172.36,6364.0,140.1927,140.2333,140.1358,140.1439,6364.0
2017-10-10 13:25:00,172.34,172.38,172.33,172.37,2402.0,140.1276,140.1601,140.1195,140.152,2402.0
2017-10-10 13:30:00,172.34,172.42,172.34,172.41,2650.0,140.1276,140.1927,140.1276,140.1845,2650.0
2017-10-10 13:35:00,172.42,172.63,172.42,172.63,15294.0,140.1927,140.3634,140.1927,140.3634,15294.0
2017-10-10 13:40:00,172.62,172.73,172.62,172.65,5760.0,140.3553,140.4447,140.3553,140.3797,5760.0
2017-10-10 13:45:00,172.66,172.79,172.6,172.78,8793.0,140.3878,140.4935,140.339,140.4854,8793.0
2017-10-10 13:50:00,172.77,172.98,172.74,172.98,11400.0,140.4772,140.648,140.4529,140.648,11400.0
2017-10-10 13:55:00,172.98,172.98,172.7,172.77,7250.0,140.648,140.648,140.4203,140.4772,7250.0
2017-10-10 14:00:00,172.77,172.77,172.54,172.54,4517.0,140.4772,140.4772,140.2902,140.2902,4517.0
2017-10-10 14:05:00,172.52,172.58,172.48,172.56,3016.0,140.274,140.3228,140.2415,140.3065,3016.0
2017-10-10 14:10:00,172.56,172.56,172.47,172.49,3351.0,140.3065,140.3065,140.2333,140.2496,3351.0
2017-10-10 14:15:00,172.47,172.63,172.47,172.57,6417.0,140.2333,140.3634,140.2333,140.3146,6417.0
2017-10-10 14:20:00,172.57,172.65,172.52,172.6,6754.0,140.3146,140.3797,140.274,140.339,6754.0
2017-10-10 14:25:00,172.61,172.68,172.55,172.67,3381.0,140.3472,140.4041,140.2984,140.3959,3381.0
2017-10-10 14:30:00,172.67,172.78,172.65,172.78,5148.0,140.3959,140.4854,140.3797,140.4854,5148.0
2017-10-10 14:35:00,172.77,172.79,172.7,172.75,7093.0,140.4772,140.4935,140.4203,140.461,7093.0
2017-10-10 14:40:00,172.73,172.86,172.7,172.86,3866.0,140.4447,140.5504,140.4203,140.5504,3866.0
2017-10-10 14:45:00,172.86,172.95,172.84,172.93,9846.0,140.5504,140.6236,140.5342,140.6073,9846.0
2017-10-10 14:50:00,172.93,172.99,172.92,172.96,4242.0,140.6073,140.6561,140.5992,140.6317,4242.0
2017-10-10 14:55:00,172.94,173.09,172.91,173.01,7854.0,140.6155,140.7374,140.5911,140.6724,7854.0
2017-10-10 15:00:00,173.0,173.08,172.96,173.0,11010.0,140.6643,140.7293,140.6317,140.6643,11010.0
2017-10-10 15:05:00,172.99,173.03,172.95,172.97,9229.0,140.6561,140.6887,140.6236,140.6399,9229.0
2017-10-10 15:10:00,172.95,172.96,172.86,172.86,5180.0,140.6236,140.6317,140.5504,140.5504,5180.0
2017-10-10 15:15:00,172.85,172.93,172.79,172.9,9938.0,140.5423,140.6073,140.4935,140.583,9938.0
2017-10-10 15:20:00,172.9,173.06,172.88,173.03,9442.0,140.583,140.713,140.5667,140.6887,9442.0
2017-10-10 15:25:00,173.03,173.15,173.03,173.04,8145.0,140.6887,140.7862,140.6887,140.6968,8145.0
2017-10-10 15:30:00,173.03,173.05,172.84,172.87,11808.0,140.6887,140.7049,140.5342,140.5586,11808.0
2017-10-10 15:35:00,172.86,172.96,172.78,172.94,14685.0,140.5504,140.6317,140.4854,140.6155,14685.0
2017-10-10 15:40:00,172.93,172.99,172.9,172.96,19422.0,140.6073,140.6561,140.583,140.6317,19422.0
2017-10-10 15:45:00,172.95,173.03,172.91,172.94,19182.0,140.6236,140.6887,140.5911,140.6155,19182.0
2017-10-10 15:50:00,172.97,173.01,172.88,172.88,20603.0,140.6399,140.6724,140.5667,140.5667,20603.0
2017-10-10 15:55:00,172.88,173.0,172.84,172.99,44105.0,140.5667,140.6643,140.5342,140.6561,44105.0
2017-10-11 09:30:00,172.96,172.96,172.13,172.76,11569.0,140.6317,140.6317,139.9569,140.4691,11569.0
2017-10-11 09:35:00,172.47,172.47,172.03,172.26,4978.0,140.2333,140.2333,139.8756,140.0626,4978.0
2017-10-11 09:40:00,172.5,172.51,172.28,172.38,1400.0,140.2577,140.2658,140.0788,140.1601,1400.0
2017-10-11 09:45:00,172.45,172.75,172.41,172.58,6400.0,140.2171,140.461,140.1845,140.3228,6400.0
2017-10-11 09:50:00,172.52,172.59,172.29,172.39,3241.0,140.274,140.3309,140.087,140.1683,3241.0
2017-10-11 09:55:00,172.4,172.59,172.37,172.42,2000.0,140.1764,140.3309,140.152,140.1927,2000.0
2017-10-11 10:00:00,172.53,172.75,172.53,172.74,3407.0,140.2821,140.461,140.2821,140.4529,3407.0
2017-10-11 10:05:00,172.66,172.72,172.55,172.72,5235.0,140.3878,140.4366,140.2984,140.4366,5235.0
2017-10-11 10:10:00,172.74,172.92,172.72,172.87,6485.0,140.4529,140.5992,140.4366,140.5586,6485.0
2017-10-11 10:15:00,172.79,172.8,172.68,172.75,2100.0,140.4935,140.5016,140.4041,140.461,2100.0
2017-10-11 10:20:00,172.71,172.71,172.53,172.65,3800.0,140.4285,140.4285,140.2821,140.3797,3800.0
2017-10-11 10:25:00,172.64,172.74,172.54,172.59,2500.0,140.3715,140.4529,140.2902,140.3309,2500.0
2017-10-11 10:30:00,172.57,172.72,172.57,172.57,2414.0,140.3146,140.4366,140.3146,140.3146,2414.0
2017-10-11 10:35:00,172.58,172.62,172.21,172.21,4550.0,140.3228,140.3553,140.0219,140.0219,4550.0
2017-10-11 10:40:00,172.24,172.29,172.0,172.0,8460.0,140.0463,140.087,139.8512,139.8512,8460.0
2017-10-11 10:45:00,172.06,172.14,172.03,172.03,6405.0,139.9,139.965,139.8756,139.8756,6405.0
2017-10-11 10:50:00,172.04,172.32,172.04,172.12,3649.0,139.8837,140.1114,139.8837,139.9487,3649.0
2017-10-11 10:55:00,172.11,172.15,172.05,172.08,3600.0,139.9406,139.9731,139.8918,139.9162,3600.0
2017-10-11 11:00:00,172.06,172.08,171.98,172.05,2890.0,139.9,139.9162,139.8349,139.8918,2890.0
2017-10-11 11:05:00,172.06,172.13,171.98,171.98,5687.0,139.9,139.9569,139.8349,139.8349,5687.0
2017-10-11 11:10:00,172.06,172.09,171.9,171.92,7372.0,139.9,139.9243,139.7699,139.7861,7372.0
2017-10-11 11:15:00,171.97,172.04,171.94,172.03,5050.0,139.8268,139.8837,139.8024,139.8756,5050.0
2017-10-11 11:20:00,172.0,172.19,172.0,172.16,2687.0,139.8512,140.0057,139.8512,139.9813,2687.0
2017-10-11 11:25:00,172.2,172.21,171.98,171.98,3204.0,140.0138,140.0219,139.8349,139.8349,3204.0
2017-10-11 11:30:00,171.97,172.0,171.94,171.94,2330.0,139.8268,139.8512,139.8024,139.8024,2330.0
2017-10-11 11:35:00,171.91,171.96,171.86,171.9,7412.0,139.778,139.8186,139.7373,139.7699,7412.0
2017-10-11 11:40:00,171.87,171.89,171.73,171.75,3425.0,139.7455,139.7617,139.6316,139.6479,3425.0
2017-10-11 11:45:00,171.73,171.86,171.7,171.86,5136.0,139.6316,139.7373,139.6072,139.7373,5136.0
2017-10-11 11:50:00,171.81,171.85,171.81,171.84,1400.0,139.6967,139.7292,139.6967,139.7211,1400.0
2017-10-11 11:55:00,171.86,171.96,171.75,171.75,3681.0,139.7373,139.8186,139.6479,139.6479,3681.0
2017-10-11 12:00:00,171.79,171.95,171.78,171.9,3193.0,139.6804,139.8105,139.6723,139.7699,3193.0
2017-10-11 12:05:00,171.93,171.99,171.93,171.99,1253.0,139.7943,139.843,139.7943,139.843,1253.0
2017-10-11 12:10:00,172.03,172.17,172.03,172.13,4720.0,139.8756,139.9894,139.8756,139.9569,4720.0
2017-10-11 12:15:00,172.15,172.22,172.15,172.22,300.0,139.9731,140.0301,139.9731,140.0301,300.0
2017-10-11 12:20:00,172.23,172.28,172.22,172.28,713.0,140.0382,140.0788,140.0301,140.0788,713.0
2017-10-11 12:25:00,172.28,172.33,172.23,172.25,5086.0,140.0788,140.1195,140.0382,140.0544,5086.0
2017-10-11 12:30:00,172.28,172.28,172.14,172.14,2823.0,140.0788,140.0788,139.965,139.965,2823.0
2017-10-11 12:35:00,172.13,172.17,172.09,172.09,1000.0,139.9569,139.9894,139.9243,139.9243,1000.0
2017-10-11 12:40:00,172.12,172.21,172.1,172.2,2505.0,139.9487,140.0219,139.9325,140.0138,2505.0
2017-10-11 12:45:00,172.19,172.22,172.19,172.21,1100.0,140.0057,140.0301,140.0057,140.0219,1100.0
2017-10-11 12:50:00,172.22,172.26,172.21,172.25,2447.0,140.0301,140.0626,140.0219,140.0544,2447.0
2017-10-11 12:55:00,172.27,172.3,172.27,172.3,700.0,140.0707,140.0951,140.0707,140.0951,700.0
2017-10-11 13:00:00,172.3,172.4,172.3,172.38,2048.0,140.0951,140.1764,140.0951,140.1601,2048.0
2017-10-11 13:05:00,172.43,172.49,172.42,172.49,1250.0,140.2008,140.2496,140.1927,140.2496,1250.0
2017-10-11 13:10:00,172.51,172.51,172.45,172.47,1900.0,140.2658,140.2658,140.2171,140.2333,1900.0
2017-10-11 13:15:00,172.46,172.52,172.45,172.47,2533.0,140.2252,140.274,140.2171,140.2333,2533.0
2017-10-11 13:20:00,172.39,172.44,172.36,172.44,1100.0,140.1683,140.2089,140.1439,140.2089,1100.0
2017-10-11 13:25:00,172.43,172.43,172.34,172.4,2202.0,140.2008,140.2008,140.1276,140.1764,2202.0
2017-10-11 13:30:00,172.35,172.36,172.11,172.11,1508.0,140.1358,140.1439,139.9406,139.9406,1508.0
2017-10-11 13:35:00,172.16,172.24,172.16,172.21,2136.0,139.9813,140.0463,139.9813,140.0219,2136.0
2017-10-11 13:40:00,172.14,172.17,172.12,172.17,800.0,139.965,139.9894,139.9487,139.9894,800.0
2017-10-11 13:45:00,172.19,172.23,172.18,172.23,500.0,140.0057,140.0382,139.9975,140.0382,500.0
2017-10-11 13:50:00,172.22,172.24,172.12,172.15,5544.0,140.0301,140.0463,139.9487,139.9731,5544.0
2017-10-11 13:55:00,172.16,172.22,172.11,172.12,1219.0,139.9813,140.0301,139.9406,139.9487,1219.0
2017-10-11 14:00:00,172.14,172.24,172.14,172.19,1758.0,139.965,140.0463,139.965,140.0057,1758.0
2017-10-11 14:05:00,172.19,172.22,172.13,172.19,1400.0,140.0057,140.0301,139.9569,140.0057,1400.0
2017-10-11 14:10:00,172.19,172.19,172.12,172.16,1776.0,140.0057,140.0057,139.9487,139.9813,1776.0
2017-10-11 14:15:00,172.21,172.37,172.21,172.37,2490.0,140.0219,140.152,140.0219,140.152,2490.0
2017-10-11 14:20:00,172.34,172.35,172.14,172.19,3607.0,140.1276,140.1358,139.965,140.0057,3607.0
2017-10-11 14:25:00,172.23,172.3,172.19,172.23,1556.0,140.0382,140.0951,140.0057,140.0382,1556.0
2017-10-11 14:30:00,172.21,172.27,172.18,172.27,6096.0,140.0219,140.0707,139.9975,140.0707,6096.0
2017-10-11 14:35:00,172.28,172.28,172.23,172.25,1220.0,140.0788,140.0788,140.0382,140.0544,1220.0
2017-10-11 14:40:00,172.26,172.34,172.26,172.3,4826.0,140.0626,140.1276,140.0626,140.0951,4826.0
2017-10-11 14:45:00,172.29,172.32,172.21,172.21,1397.0,140.087,140.1114,140.0219,140.0219,1397.0
2017-10-11 14:50:00,172.24,172.28,172.23,172.28,1800.0,140.0463,140.0788,140.0382,140.0788,1800.0
2017-10-11 14:55:00,172.28,172.29,172.23,172.26,3161.0,140.0788,140.087,140.0382,140.0626,3161.0
2017-10-11 15:00:00,172.21,172.23,172.11,172.14,4332.0,140.0219,140.0382,139.9406,139.965,4332.0
2017-10-11 15:05:00,172.15,172.29,172.15,172.24,5231.0,139.9731,140.087,139.9731,140.0463,5231.0
2017-10-11 15:10:00,172.23,172.29,172.22,172.22,1386.0,140.0382,140.087,140.0301,140.0301,1386.0
2017-10-11 15:15:00,172.21,172.29,172.21,172.29,5822.0,140.0219,140.087,140.0219,140.087,5822.0
2017-10-11 15:20:00,172.28,172.35,172.25,172.25,2600.0,140.0788,140.1358,140.0544,140.0544,2600.0
2017-10-11 15:25:00,172.25,172.28,172.19,172.22,6415.0,140.0544,140.0788,140.0057,140.0301,6415.0
2017-10-11 15:30:00,172.23,172.34,172.23,172.27,6632.0,140.0382,140.1276,140.0382,140.0707,6632.0
2017-10-11 15:35:00,172.28,172.35,172.28,172.35,2844.0,140.0788,140.1358,140.0788,140.1358,2844.0
2017-10-11 15:40:00,172.33,172.33,172.19,172.26,10603.0,140.1195,140.1195,140.0057,140.0626,10603.0
2017-10-11 15:45:00,172.23,172.33,172.23,172.23,6078.0,140.0382,140.1195,140.0382,140.0382,6078.0
2017-10-11 15:50:00,172.24,172.29,172.14,172.16,17094.0,140.0463,140.087,139.965,139.9813,17094.0
2017-10-11 15:55:00,172.16,172.29,172.14,172.27,37095.0,139.9813,140.087,139.965,140.0707,37095.0
2017-10-12 09:30:00,171.0,171.99,170.95,171.86,29254.0,139.0381,139.843,138.9974,139.7373,29254.0
2017-10-12 09:35:00,171.63,171.63,171.08,171.49,5392.0,139.5503,139.5503,139.1031,139.4365,5392.0
2017-10-12 09:40:00,171.65,171.65,171.4,171.47,4791.0,139.5666,139.5666,139.3633,139.4202,4791.0
2017-10-12 09:45:00,171.47,171.86,171.34,171.77,10049.0,139.4202,139.7373,139.3145,139.6642,10049.0
2017-10-12 09:50:00,171.65,172.19,171.62,171.99,5711.0,139.5666,140.0057,139.5422,139.843,5711.0
2017-10-12 09:55:00,172.08,172.22,172.08,172.16,3559.0,139.9162,140.0301,139.9162,139.9813,3559.0
2017-10-12 10:00:00,172.13,172.23,172.05,172.1,15350.0,139.9569,140.0382,139.8918,139.9325,15350.0
2017-10-12 10:05:00,172.1,172.1,171.99,172.01,1310.0,139.9325,139.9325,139.843,139.8593,1310.0
2017-10-12 10:10:00,172.07,172.3,172.01,172.3,2887.0,139.9081,140.0951,139.8593,140.0951,2887.0
2017-10-12 10:15:00,172.3,172.31,172.14,172.14,2170.0,140.0951,140.1032,139.965,139.965,2170.0
2017-10-12 10:20:00,172.08,172.21,172.04,172.16,7914.0,139.9162,140.0219,139.8837,139.9813,7914.0
2017-10-12 10:25:00,172.11,172.11,171.81,171.83,2407.0,139.9406,139.9406,139.6967,139.7129,2407.0
2017-10-12 10:30:00,171.84,171.93,171.72,171.87,3507.0,139.7211,139.7943,139.6235,139.7455,3507.0
2017-10-12 10:35:00,171.88,171.96,171.8,171.84,4248.0,139.7536,139.8186,139.6886,139.7211,4248.0
2017-10-12 10:40:00,171.94,172.23,171.94,172.23,5447.0,139.8024,140.0382,139.8024,140.0382,5447.0
2017-10-12 10:45:00,172.25,172.33,172.23,172.27,5227.0,140.0544,140.1195,140.0382,140.0707,5227.0
2017-10-12 10:50:00,172.22,172.3,172.11,172.3,7788.0,140.0301,140.0951,139.9406,140.0951,7788.0
2017-10-12 10:55:00,172.25,172.34,172.22,172.3,6900.0,140.0544,140.1276,140.0301,140.0951,6900.0
2017-10-12 11:00:00,172.36,172.59,172.36,172.48,1934.0,140.1439,140.3309,140.1439,140.2415,1934.0
2017-10-12 11:05:00,172.5,172.64,172.5,172.5,5205.0,140.2577,140.3715,140.2577,140.2577,5205.0
2017-10-12 11:10:00,172.53,172.64,172.53,172.64,855.0,140.2821,140.3715,140.2821,140.3715,855.0
2017-10-12 11:15:00,172.66,172.76,172.51,172.55,4562.0,140.3878,140.4691,140.2658,140.2984,4562.0
2017-10-12 11:20:00,172.67,172.67,172.6,172.6,411.0,140.3959,140.3959,140.339,140.339,411.0
2017-10-12 11:25:00,172.61,172.63,172.45,172.54,2100.0,140.3472,140.3634,140.2171,140.2902,2100.0
2017-10-12 11:30:00,172.58,172.64,172.46,172.55,3776.0,140.3228,140.3715,140.2252,140.2984,3776.0
2017-10-12 11:35:00,172.52,172.55,172.41,172.41,3263.0,140.274,140.2984,140.1845,140.1845,3263.0
2017-10-12 11:40:00,172.39,172.45,172.29,172.37,8025.0,140.1683,140.2171,140.087,140.152,8025.0
2017-10-12 11:45:00,172.33,172.44,172.33,172.43,3200.0,140.1195,140.2089,140.1195,140.2008,3200.0
2017-10-12 11:50:00,172.43,172.43,172.21,172.32,4557.0,140.2008,140.2008,140.0219,140.1114,4557.0
2017-10-12 11:55:00,172.34,172.37,172.19,172.37,908.0,140.1276,140.152,140.0057,140.152,908.0
2017-10-12 12:00:00,172.42,172.5,172.35,172.5,2100.0,140.1927,140.2577,140.1358,140.2577,2100.0
2017-10-12 12:05:00,172.56,172.56,172.35,172.48,2200.0,140.3065,140.3065,140.1358,140.2415,2200.0
2017-10-12 12:10:00,172.42,172.44,172.12,172.18,4101.0,140.1927,140.2089,139.9487,139.9975,4101.0
2017-10-12 12:15:00,172.15,172.23,172.15,172.2,1958.0,139.9731,140.0382,139.9731,140.0138,1958.0
2017-10-12 12:20:00,172.15,172.31,172.15,172.28,2400.0,139.9731,140.1032,139.9731,140.0788,2400.0
2017-10-12 12:25:00,172.31,172.37,172.19,172.27,4815.0,140.1032,140.152,140.0057,140.0707,4815.0
2017-10-12 12:30:00,172.27,172.27,172.19,172.19,855.0,140.0707,140.0707,140.0057,140.0057,855.0
2017-10-12 12:35:00,172.17,172.19,172.1,172.14,8307.0,139.9894,140.0057,139.9325,139.965,8307.0
2017-10-12 12:40:00,172.19,172.26,172.13,172.26,3910.0,140.0057,140.0626,139.9569,140.0626,3910.0
2017-10-12 12:45:00,172.29,172.31,172.19,172.2,4884.0,140.087,140.1032,140.0057,140.0138,4884.0
2017-10-12 12:50:00,172.17,172.29,172.15,172.24,4045.0,139.9894,140.087,139.9731,140.0463,4045.0
2017-10-12 12:55:00,172.18,172.32,172.18,172.32,900.0,139.9975,140.1114,139.9975,140.1114,900.0
2017-10-12 13:00:00,172.36,172.36,172.22,172.25,3100.0,140.1439,140.1439,140.0301,140.0544,3100.0
2017-10-12 13:05:00,172.28,172.32,172.28,172.31,400.0,140.0788,140.1114,140.0788,140.1032,400.0
2017-10-12 13:10:00,172.3,172.31,172.1,172.12,5548.0,140.0951,140.1032,139.9325,139.9487,5548.0
2017-10-12 13:15:00,172.12,172.29,172.12,172.29,3244.0,139.9487,140.087,139.9487,140.087,3244.0
2017-10-12 13:20:00,172.29,172.39,172.27,172.27,3504.0,140.087,140.1683,140.0707,140.0707,3504.0
2017-10-12 13:25:00,172.24,172.24,172.0,172.05,4233.0,140.0463,140.0463,139.8512,139.8918,4233.0
2017-10-12 13:30:00,172.15,172.21,172.15,172.21,800.0,139.9731,140.0219,139.9731,140.0219,800.0
2017-10-12 13:35:00,172.19,172.22,172.12,172.21,6000.0,140.0057,140.0301,139.9487,140.0219,6000.0
2017-10-12 13:40:00,172.23,172.26,172.09,172.09,2979.0,140.0382,140.0626,139.9243,139.9243,2979.0
2017-10-12 13:45:00,172.1,172.13,172.05,172.09,2439.0,139.9325,139.9569,139.8918,139.9243,2439.0
2017-10-12 13:50:00,172.07,172.19,172.05,172.19,898.0,139.9081,140.0057,139.8918,140.0057,898.0
2017-10-12 13:55:00,172.2,172.2,172.13,172.13,950.0,140.0138,140.0138,139.9569,139.9569,950.0
2017-10-12 14:00:00,172.17,172.17,171.99,172.0,2158.0,139.9894,139.9894,139.843,139.8512,2158.0
2017-10-12 14:05:00,172.03,172.13,171.93,171.93,8517.0,139.8756,139.9569,139.7943,139.7943,8517.0
2017-10-12 14:10:00,171.93,172.21,171.93,172.21,10866.0,139.7943,140.0219,139.7943,140.0219,10866.0
2017-10-12 14:15:00,172.13,172.14,172.05,172.09,1337.0,139.9569,139.965,139.8918,139.9243,1337.0
2017-10-12 14:20:00,172.1,172.17,172.06,172.17,2100.0,139.9325,139.9894,139.9,139.9894,2100.0
2017-10-12 14:25:00,172.22,172.24,172.11,172.14,2748.0,140.0301,140.0463,139.9406,139.965,2748.0
2017-10-12 14:30:00,172.1,172.14,172.06,172.09,5659.0,139.9325,139.965,139.9,139.9243,5659.0
2017-10-12 14:35:00,172.1,172.17,172.06,172.07,6987.0,139.9325,139.9894,139.9,139.9081,6987.0
2017-10-12 14:40:00,172.09,172.1,171.99,172.09,5396.0,139.9243,139.9325,139.843,139.9243,5396.0
2017-10-12 14:45:00,172.09,172.09,171.98,171.99,5849.0,139.9243,139.9243,139.8349,139.843,5849.0
2017-10-12 14:50:00,171.89,171.97,171.82,171.87,10525.0,139.7617,139.8268,139.7048,139.7455,10525.0
2017-10-12 14:55:00,171.9,172.0,171.89,172.0,5570.0,139.7699,139.8512,139.7617,139.8512,5570.0
2017-10-12 15:00:00,172.06,172.07,171.94,171.95,1458.0,139.9,139.9081,139.8024,139.8105,1458.0
2017-10-12 15:05:00,171.96,172.09,171.94,172.01,3010.0,139.8186,139.9243,139.8024,139.8593,3010.0
2017-10-12 15:10:00,172.06,172.12,172.03,172.05,4407.0,139.9,139.9487,139.8756,139.8918,4407.0
2017-10-12 15:15:00,172.06,172.12,172.05,172.08,4604.0,139.9,139.9487,139.8918,139.9162,4604.0
2017-10-12 15:20:00,172.11,172.16,172.1,172.13,4052.0,139.9406,139.9813,139.9325,139.9569,4052.0
2017-10-12 15:25:00,172.12,172.16,172.02,172.03,5287.0,139.9487,139.9813,139.8674,139.8756,5287.0
2017-10-12 15:30:00,172.04,172.07,171.98,171.98,6187.0,139.8837,139.9081,139.8349,139.8349,6187.0
2017-10-12 15:35:00,171.97,172.02,171.82,171.82,9654.0,139.8268,139.8674,139.7048,139.7048,9654.0
2017-10-12 15:40:00,171.83,171.91,171.82,171.86,6911.0,139.7129,139.778,139.7048,139.7373,6911.0
2017-10-12 15:45:00,171.86,171.87,171.74,171.8,14660.0,139.7373,139.7455,139.6398,139.6886,14660.0
2017-10-12 15:50:00,171.79,171.94,171.74,171.92,15243.0,139.6804,139.8024,139.6398,139.7861,15243.0
2017-10-12 15:55:00,171.9,171.93,171.73,171.9,31384.0,139.7699,139.7943,139.6316,139.7699,31384.0
2017-10-13 09:30:00,172.85,173.31,172.73,172.88,37862.0,140.5423,140.9163,140.4447,140.5667,37862.0
2017-10-13 09:35:00,172.88,173.19,172.87,173.06,12928.0,140.5667,140.8187,140.5586,140.713,12928.0
2017-10-13 09:40:00,173.05,173.1,172.42,172.42,27502.0,140.7049,140.7456,140.1927,140.1927,27502.0
2017-10-13 09:45:00,172.48,172.63,172.38,172.59,5628.0,140.2415,140.3634,140.1601,140.3309,5628.0
2017-10-13 09:50:00,172.63,172.82,172.53,172.71,10800.0,140.3634,140.5179,140.2821,140.4285,10800.0
2017-10-13 09:55:00,172.81,173.02,172.81,172.85,3600.0,140.5098,140.6805,140.5098,140.5423,3600.0
2017-10-13 10:00:00,172.85,173.02,172.74,172.96,5500.0,140.5423,140.6805,140.4529,140.6317,5500.0
2017-10-13 10:05:00,172.93,173.19,172.87,173.19,3100.0,140.6073,140.8187,140.5586,140.8187,3100.0
2017-10-13 10:10:00,173.17,174.17,173.17,173.82,28894.0,140.8025,141.6156,140.8025,141.331,28894.0
2017-10-13 10:15:00,173.7,173.71,173.5,173.7,4259.0,141.2334,141.2416,141.0708,141.2334,4259.0
2017-10-13 10:20:00,173.53,174.0,173.51,173.92,18340.0,141.0952,141.4773,141.0789,141.4123,18340.0
2017-10-13 10:25:00,173.92,174.0,173.84,173.94,7254.0,141.4123,141.4773,141.3473,141.4286,7254.0
2017-10-13 10:30:00,173.93,173.98,173.63,173.68,8217.0,141.4204,141.4611,141.1765,141.2172,8217.0
2017-10-13 10:35:00,173.65,173.7,173.53,173.54,6522.0,141.1928,141.2334,141.0952,141.1033,6522.0
2017-10-13 10:40:00,173.54,173.82,173.5,173.74,9200.0,141.1033,141.331,141.0708,141.2659,9200.0
2017-10-13 10:45:00,173.66,173.66,173.5,173.5,4704.0,141.2009,141.2009,141.0708,141.0708,4704.0
2017-10-13 10:50:00,173.5,173.54,173.36,173.46,7958.0,141.0708,141.1033,140.957,141.0383,7958.0
2017-10-13 10:55:00,173.36,173.4,173.1,173.15,15465.0,140.957,140.9895,140.7456,140.7862,15465.0
2017-10-13 11:00:00,173.16,173.24,173.09,173.09,11595.0,140.7944,140.8594,140.7374,140.7374,11595.0
2017-10-13 11:05:00,173.12,173.28,173.12,173.28,1600.0,140.7618,140.8919,140.7618,140.8919,1600.0
2017-10-13 11:10:00,173.17,173.18,172.95,173.03,5273.0,140.8025,140.8106,140.6236,140.6887,5273.0
2017-10-13 11:15:00,173.03,173.18,173.03,173.12,2816.0,140.6887,140.8106,140.6887,140.7618,2816.0
2017-10-13 11:20:00,173.11,173.25,173.08,173.1,2635.0,140.7537,140.8675,140.7293,140.7456,2635.0
2017-10-13 11:25:00,173.1,173.11,172.97,173.01,2500.0,140.7456,140.7537,140.6399,140.6724,2500.0
2017-10-13 11:30:00,172.99,173.06,172.9,172.95,14191.0,140.6561,140.713,140.583,140.6236,14191.0
2017-10-13 11:35:00,172.94,173.13,172.93,173.07,7052.0,140.6155,140.77,140.6073,140.7212,7052.0
2017-10-13 11:40:00,173.07,173.1,173.05,173.06,800.0,140.7212,140.7456,140.7049,140.713,800.0
2017-10-13 11:45:00,173.03,173.13,173.03,173.08,2816.0,140.6887,140.77,140.6887,140.7293,2816.0
2017-10-13 11:50:00,173.06,173.07,172.98,173.03,4800.0,140.713,140.7212,140.648,140.6887,4800.0
2017-10-13 11:55:00,173.02,173.02,172.94,173.01,1961.0,140.6805,140.6805,140.6155,140.6724,1961.0
2017-10-13 12:00:00,173.02,173.07,173.01,173.03,1851.0,140.6805,140.7212,140.6724,140.6887,1851.0
2017-10-13 12:05:00,173.01,173.04,172.9,172.92,4489.0,140.6724,140.6968,140.583,140.5992,4489.0
2017-10-13 12:10:00,172.9,173.12,172.89,173.09,19020.0,140.583,140.7618,140.5748,140.7374,19020.0
2017-10-13 12:15:00,173.08,173.12,172.96,173.08,3900.0,140.7293,140.7618,140.6317,140.7293,3900.0
2017-10-13 12:20:00,173.06,173.14,173.04,173.07,2060.0,140.713,140.7781,140.6968,140.7212,2060.0
2017-10-13 12:25:00,173.07,173.1,172.93,172.95,4224.0,140.7212,140.7456,140.6073,140.6236,4224.0
2017-10-13 12:30:00,172.92,172.97,172.89,172.97,3200.0,140.5992,140.6399,140.5748,140.6399,3200.0
2017-10-13 12:35:00,172.91,173.03,172.89,172.92,11372.0,140.5911,140.6887,140.5748,140.5992,11372.0
2017-10-13 12:40:00,172.87,172.92,172.83,172.91,1608.0,140.5586,140.5992,140.526,140.5911,1608.0
2017-10-13 12:45:00,172.84,172.87,172.83,172.87,1056.0,140.5342,140.5586,140.526,140.5586,1056.0
2017-10-13 12:50:00,172.88,173.03,172.88,172.97,1527.0,140.5667,140.6887,140.5667,140.6399,1527.0
2017-10-13 12:55:00,173.01,173.1,173.0,173.05,3602.0,140.6724,140.7456,140.6643,140.7049,3602.0
2017-10-13 13:00:00,173.09,173.2,173.09,173.2,550.0,140.7374,140.8269,140.7374,140.8269,550.0
2017-10-13 13:05:00,173.24,173.24,173.17,173.18,2202.0,140.8594,140.8594,140.8025,140.8106,2202.0
2017-10-13 13:10:00,173.1,173.1,172.98,172.98,2040.0,140.7456,140.7456,140.648,140.648,2040.0
2017-10-13 13:15:00,172.98,173.01,172.88,172.88,600.0,140.648,140.6724,140.5667,140.5667,600.0
2017-10-13 13:20:00,172.9,172.92,172.88,172.92,900.0,140.583,140.5992,140.5667,140.5992,900.0
2017-10-13 13:25:00,172.93,173.02,172.93,172.97,1445.0,140.6073,140.6805,140.6073,140.6399,1445.0
2017-10-13 13:30:00,173.02,173.12,173.02,173.09,998.0,140.6805,140.7618,140.6805,140.7374,998.0
2017-10-13 13:35:00,173.13,173.17,173.07,173.17,1200.0,140.77,140.8025,140.7212,140.8025,1200.0
2017-10-13 13:40:00,173.14,173.26,173.13,173.24,1775.0,140.7781,140.8757,140.77,140.8594,1775.0
2017-10-13 13:45:00,173.21,173.3,173.17,173.25,4812.0,140.835,140.9082,140.8025,140.8675,4812.0
2017-10-13 13:50:00,173.25,173.26,173.16,173.16,1741.0,140.8675,140.8757,140.7944,140.7944,1741.0
2017-10-13 13:55:00,173.18,173.18,173.12,173.12,2619.0,140.8106,140.8106,140.7618,140.7618,2619.0
2017-10-13 14:00:00,173.12,173.12,173.01,173.08,3200.0,140.7618,140.7618,140.6724,140.7293,3200.0
2017-10-13 14:05:00,173.11,173.14,173.07,173.08,1321.0,140.7537,140.7781,140.7212,140.7293,1321.0
2017-10-13 14:10:00,173.11,173.13,173.03,173.05,2154.0,140.7537,140.77,140.6887,140.7049,2154.0
2017-10-13 14:15:00,173.06,173.06,173.0,173.03,4401.0,140.713,140.713,140.6643,140.6887,4401.0
2017-10-13 14:20:00,173.0,173.03,172.82,172.89,7616.0,140.6643,140.6887,140.5179,140.5748,7616.0
2017-10-13 14:25:00,172.89,172.98,172.83,172.83,4140.0,140.5748,140.648,140.526,140.526,4140.0
2017-10-13 14:30:00,172.86,172.95,172.83,172.95,4634.0,140.5504,140.6236,140.526,140.6236,4634.0
2017-10-13 14:35:00,172.94,172.95,172.84,172.9,4201.0,140.6155,140.6236,140.5342,140.583,4201.0
2017-10-13 14:40:00,172.86,172.91,172.84,172.89,2539.0,140.5504,140.5911,140.5342,140.5748,2539.0
2017-10-13 14:45:00,172.9,172.94,172.86,172.88,4392.0,140.583,140.6155,140.5504,140.5667,4392.0
2017-10-13 14:50:00,172.95,172.95,172.89,172.91,990.0,140.6236,140.6236,140.5748,140.5911,990.0
2017-10-13 14:55:00,172.91,172.94,172.84,172.84,8603.0,140.5911,140.6155,140.5342,140.5342,8603.0
2017-10-13 15:00:00,172.86,172.89,172.81,172.88,6066.0,140.5504,140.5748,140.5098,140.5667,6066.0
2017-10-13 15:05:00,172.9,172.98,172.82,172.98,16700.0,140.583,140.648,140.5179,140.648,16700.0
2017-10-13 15:10:00,173.0,173.02,172.95,172.96,2722.0,140.6643,140.6805,140.6236,140.6317,2722.0
2017-10-13 15:15:00,172.95,173.02,172.91,172.93,6553.0,140.6236,140.6805,140.5911,140.6073,6553.0
2017-10-13 15:20:00,172.91,173.01,172.9,173.01,3457.0,140.5911,140.6724,140.583,140.6724,3457.0
2017-10-13 15:25:00,172.99,172.99,172.93,172.93,3201.0,140.6561,140.6561,140.6073,140.6073,3201.0
2017-10-13 15:30:00,172.9,172.9,172.72,172.72,6720.0,140.583,140.583,140.4366,140.4366,6720.0
2017-10-13 15:35:00,172.73,172.81,172.73,172.8,3915.0,140.4447,140.5098,140.4447,140.5016,3915.0
2017-10-13 15:40:00,172.82,172.88,172.7,172.7,5619.0,140.5179,140.5667,140.4203,140.4203,5619.0
2017-10-13 15:45:00,172.7,172.74,172.65,172.71,11193.0,140.4203,140.4529,140.3797,140.4285,11193.0
2017-10-13 15:50:00,172.73,172.73,172.62,172.66,9506.0,140.4447,140.4447,140.3553,140.3878,9506.0
2017-10-13 15:55:00,172.64,172.71,172.56,172.66,27031.0,140.3715,140.4285,140.3065,140.3878,27031.0
2017-10-16 09:30:00,173.41,173.67,172.69,173.25,19219.0,140.9976,141.209,140.4122,140.8675,19219.0
2017-10-16 09:35:00,173.23,173.23,172.97,173.11,2375.0,140.8513,140.8513,140.6399,140.7537,2375.0
2017-10-16 09:40:00,173.22,173.3,173.14,173.21,2300.0,140.8431,140.9082,140.7781,140.835,2300.0
2017-10-16 09:45:00,173.09,173.2,172.99,173.15,6572.0,140.7374,140.8269,140.6561,140.7862,6572.0
2017-10-16 09:50:00,173.27,173.33,173.1,173.12,2500.0,140.8838,140.9326,140.7456,140.7618,2500.0
2017-10-16 09:55:00,173.09,173.11,172.92,172.94,4600.0,140.7374,140.7537,140.5992,140.6155,4600.0
2017-10-16 10:00:00,172.94,173.0,172.91,172.92,1991.0,140.6155,140.6643,140.5911,140.5992,1991.0
2017-10-16 10:05:00,172.94,173.07,172.92,173.06,1473.0,140.6155,140.7212,140.5992,140.713,1473.0
2017-10-16 10:10:00,173.08,173.25,173.03,173.15,5038.0,140.7293,140.8675,140.6887,140.7862,5038.0
2017-10-16 10:15:00,173.17,173.22,172.99,173.11,5259.0,140.8025,140.8431,140.6561,140.7537,5259.0
2017-10-16 10:20:00,173.06,173.06,172.84,172.97,5100.0,140.713,140.713,140.5342,140.6399,5100.0
2017-10-16 10:25:00,173.0,173.04,172.91,172.99,2300.0,140.6643,140.6968,140.5911,140.6561,2300.0
2017-10-16 10:30:00,172.94,173.05,172.89,172.95,4800.0,140.6155,140.7049,140.5748,140.6236,4800.0
2017-10-16 10:35:00,172.98,173.15,172.95,173.06,18310.0,140.648,140.7862,140.6236,140.713,18310.0
2017-10-16 10:40:00,172.98,173.03,172.93,173.03,1422.0,140.648,140.6887,140.6073,140.6887,1422.0
2017-10-16 10:45:00,172.97,172.98,172.86,172.91,12706.0,140.6399,140.648,140.5504,140.5911,12706.0
2017-10-16 10:50:00,172.9,172.98,172.89,172.96,3380.0,140.583,140.648,140.5748,140.6317,3380.0
2017-10-16 10:55:00,172.97,172.97,172.65,172.7,102150.0,140.6399,140.6399,140.3797,140.4203,102150.0
2017-10-16 11:00:00,172.65,172.82,172.59,172.77,6386.0,140.3797,140.5179,140.3309,140.4772,6386.0
2017-10-16 11:05:00,172.75,172.99,172.7,172.99,15703.0,140.461,140.6561,140.4203,140.6561,15703.0
2017-10-16 11:10:00,173.0,173.27,172.99,173.24,11756.0,140.6643,140.8838,140.6561,140.8594,11756.0
2017-10-16 11:15:00,173.27,173.27,173.04,173.15,6027.0,140.8838,140.8838,140.6968,140.7862,6027.0
2017-10-16 11:20:00,173.16,173.17,172.94,173.09,1400.0,140.7944,140.8025,140.6155,140.7374,1400.0
2017-10-16 11:25:00,173.13,173.34,173.13,173.3,17750.0,140.77,140.9407,140.77,140.9082,17750.0
2017-10-16 11:30:00,173.31,173.4,173.19,173.3,7604.0,140.9163,140.9895,140.8187,140.9082,7604.0
2017-10-16 11:35:00,173.27,173.32,173.21,173.31,6197.0,140.8838,140.9244,140.835,140.9163,6197.0
2017-10-16 11:40:00,173.35,173.4,173.34,173.34,1500.0,140.9488,140.9895,140.9407,140.9407,1500.0
2017-10-16 11:45:00,173.38,173.44,173.36,173.38,20798.0,140.9732,141.022,140.957,140.9732,20798.0
2017-10-16 11:50:00,173.39,173.42,173.17,173.17,2600.0,140.9814,141.0058,140.8025,140.8025,2600.0
2017-10-16 11:55:00,173.18,173.18,173.03,173.03,1505.0,140.8106,140.8106,140.6887,140.6887,1505.0
2017-10-16 12:00:00,173.03,173.25,173.03,173.21,3294.0,140.6887,140.8675,140.6887,140.835,3294.0
2017-10-16 12:05:00,173.16,173.35,173.13,173.27,5204.0,140.7944,140.9488,140.77,140.8838,5204.0
2017-10-16 12:10:00,173.28,173.29,173.11,173.14,4901.0,140.8919,140.9001,140.7537,140.7781,4901.0
2017-10-16 12:15:00,173.18,173.32,173.15,173.18,5578.0,140.8106,140.9244,140.7862,140.8106,5578.0
2017-10-16 12:20:00,173.2,173.29,173.18,173.29,1788.0,140.8269,140.9001,140.8106,140.9001,1788.0
2017-10-16 12:25:00,173.29,173.34,173.18,173.19,3671.0,140.9001,140.9407,140.8106,140.8187,3671.0
2017-10-16 12:30:00,173.18,173.18,172.99,173.08,2121.0,140.8106,140.8106,140.6561,140.7293,2121.0
2017-10-16 12:35:00,173.03,173.23,173.03,173.1,4300.0,140.6887,140.8513,140.6887,140.7456,4300.0
2017-10-16 12:40:00,173.07,173.12,172.94,173.05,4857.0,140.7212,140.7618,140.6155,140.7049,4857.0
2017-10-16 12:45:00,173.1,173.1,173.1,173.1,100.0,140.7456,140.7456,140.7456,140.7456,100.0
2017-10-16 12:50:00,173.16,173.27,173.16,173.22,828.0,140.7944,140.8838,140.7944,140.8431,828.0
2017-10-16 12:55:00,173.14,173.26,173.12,173.25,5303.0,140.7781,140.8757,140.7618,140.8675,5303.0
2017-10-16 13:00:00,173.24,173.37,173.22,173.33,4500.0,140.8594,140.9651,140.8431,140.9326,4500.0
2017-10-16 13:05:00,173.4,173.55,173.4,173.53,20161.0,140.9895,141.1115,140.9895,141.0952,20161.0
2017-10-16 13:10:00,173.48,173.6,173.38,173.41,28354.0,141.0545,141.1521,140.9732,140.9976,28354.0
2017-10-16 13:15:00,173.44,173.5,173.37,173.45,10575.0,141.022,141.0708,140.9651,141.0301,10575.0
2017-10-16 13:20:00,173.43,173.46,173.37,173.44,8335.0,141.0139,141.0383,140.9651,141.022,8335.0
2017-10-16 13:25:00,173.45,173.69,173.4,173.64,21850.0,141.0301,141.2253,140.9895,141.1846,21850.0
2017-10-16 13:30:00,173.59,173.78,173.59,173.78,2430.0,141.144,141.2985,141.144,141.2985,2430.0
2017-10-16 13:35:00,173.77,174.03,173.76,173.96,29798.0,141.2903,141.5017,141.2822,141.4448,29798.0
2017-10-16 13:40:00,173.9,173.98,173.88,173.91,8621.0,141.396,141.4611,141.3798,141.4042,8621.0
2017-10-16 13:45:00,173.9,173.93,173.88,173.91,800.0,141.396,141.4204,141.3798,141.4042,800.0
2017-10-16 13:50:00,173.86,173.88,173.78,173.84,2018.0,141.3635,141.3798,141.2985,141.3473,2018.0
2017-10-16 13:55:00,173.8,173.81,173.66,173.71,2800.0,141.3147,141.3229,141.2009,141.2416,2800.0
2017-10-16 14:00:00,173.67,173.67,173.62,173.65,777.0,141.209,141.209,141.1684,141.1928,777.0
2017-10-16 14:05:00,173.64,173.76,173.63,173.73,2915.0,141.1846,141.2822,141.1765,141.2578,2915.0
2017-10-16 14:10:00,173.73,173.9,173.73,173.86,6050.0,141.2578,141.396,141.2578,141.3635,6050.0
2017-10-16 14:15:00,173.88,173.9,173.63,173.68,24252.0,141.3798,141.396,141.1765,141.2172,24252.0
2017-10-16 14:20:00,173.69,173.78,173.63,173.72,8405.0,141.2253,141.2985,141.1765,141.2497,8405.0
2017-10-16 14:25:00,173.76,173.96,173.74,173.86,4943.0,141.2822,141.4448,141.2659,141.3635,4943.0
2017-10-16 14:30:00,173.85,173.92,173.77,173.87,10969.0,141.3554,141.4123,141.2903,141.3716,10969.0
2017-10-16 14:35:00,173.83,173.91,173.77,173.91,6938.0,141.3391,141.4042,141.2903,141.4042,6938.0
2017-10-16 14:40:00,173.89,174.16,173.85,173.94,17970.0,141.3879,141.6074,141.3554,141.4286,17970.0
2017-10-16 14:45:00,173.97,173.98,173.82,173.83,2267.0,141.453,141.4611,141.331,141.3391,2267.0
2017-10-16 14:50:00,173.79,173.94,173.78,173.91,7380.0,141.3066,141.4286,141.2985,141.4042,7380.0
2017-10-16 14:55:00,173.93,174.07,173.87,174.03,6247.0,141.4204,141.5343,141.3716,141.5017,6247.0
2017-10-16 15:00:00,174.03,174.04,174.0,174.01,5921.0,141.5017,141.5099,141.4773,141.4855,5921.0
2017-10-16 15:05:00,174.01,174.06,174.01,174.03,2465.0,141.4855,141.5261,141.4855,141.5017,2465.0
2017-10-16 15:10:00,174.0,174.06,174.0,174.06,1600.0,141.4773,141.5261,141.4773,141.5261,1600.0
2017-10-16 15:15:00,174.08,174.08,173.98,173.98,2615.0,141.5424,141.5424,141.4611,141.4611,2615.0
2017-10-16 15:20:00,173.99,174.06,173.97,174.01,8531.0,141.4692,141.5261,141.453,141.4855,8531.0
2017-10-16 15:25:00,174.03,174.04,173.98,174.0,3359.0,141.5017,141.5099,141.4611,141.4773,3359.0
2017-10-16 15:30:00,173.99,174.2,173.99,174.2,13288.0,141.4692,141.64,141.4692,141.64,13288.0
2017-10-16 15:35:00,174.2,174.35,174.16,174.31,10316.0,141.64,141.7619,141.6074,141.7294,10316.0
2017-10-16 15:40:00,174.28,174.29,174.09,174.1,8880.0,141.705,141.7131,141.5505,141.5587,8880.0
2017-10-16 15:45:00,174.1,174.35,174.1,174.26,14568.0,141.5587,141.7619,141.5587,141.6888,14568.0
2017-10-16 15:50:00,174.29,174.36,174.2,174.21,15609.0,141.7131,141.7701,141.64,141.6481,15609.0
2017-10-16 15:55:00,174.2,174.3,174.13,174.14,46059.0,141.64,141.7213,141.583,141.5912,46059.0
2017-10-17 09:30:00,174.1,174.61,173.89,173.89,12885.0,141.5587,141.9733,141.3879,141.3879,12885.0
2017-10-17 09:35:00,174.08,174.53,174.07,174.18,4320.0,141.5424,141.9083,141.5343,141.6237,4320.0
2017-10-17 09:40:00,174.34,174.36,174.01,174.08,3483.0,141.7538,141.7701,141.4855,141.5424,3483.0
2017-10-17 09:45:00,174.1,174.4,173.92,174.24,4539.0,141.5587,141.8026,141.4123,141.6725,4539.0
2017-10-17 09:50:00,174.21,174.24,174.05,174.08,3747.0,141.6481,141.6725,141.518,141.5424,3747.0
2017-10-17 09:55:00,174.05,174.2,173.99,174.03,4151.0,141.518,141.64,141.4692,141.5017,4151.0
2017-10-17 10:00:00,174.03,174.21,174.03,174.05,8700.0,141.5017,141.6481,141.5017,141.518,8700.0
2017-10-17 10:05:00,174.05,174.55,174.05,174.42,16602.0,141.518,141.9245,141.518,141.8188,16602.0
2017-10-17 10:10:00,174.45,174.51,174.31,174.41,3673.0,141.8432,141.892,141.7294,141.8107,3673.0
2017-10-17 10:15:00,174.4,174.4,174.3,174.34,3031.0,141.8026,141.8026,141.7213,141.7538,3031.0
2017-10-17 10:20:00,174.34,174.55,174.34,174.51,1520.0,141.7538,141.9245,141.7538,141.892,1520.0
2017-10-17 10:25:00,174.48,174.52,174.39,174.46,6616.0,141.8676,141.9002,141.7945,141.8514,6616.0
2017-10-17 10:30:00,174.51,174.52,174.38,174.43,4963.0,141.892,141.9002,141.7863,141.827,4963.0
2017-10-17 10:35:00,174.44,174.51,174.37,174.48,3446.0,141.8351,141.892,141.7782,141.8676,3446.0
2017-10-17 10:40:00,174.51,174.51,174.14,174.27,4295.0,141.892,141.892,141.5912,141.6969,4295.0
2017-10-17 10:45:00,174.24,174.54,174.24,174.39,3200.0,141.6725,141.9164,141.6725,141.7945,3200.0
2017-10-17 10:50:00,174.46,174.61,174.44,174.6,3256.0,141.8514,141.9733,141.8351,141.9652,3256.0
2017-10-17 10:55:00,174.52,174.65,174.52,174.56,3707.0,141.9002,142.0059,141.9002,141.9327,3707.0
2017-10-17 11:00:00,174.43,174.52,174.29,174.29,2125.0,141.827,141.9002,141.7131,141.7131,2125.0
2017-10-17 11:05:00,174.31,174.33,174.17,174.19,2950.0,141.7294,141.7457,141.6156,141.6318,2950.0
2017-10-17 11:10:00,174.16,174.17,173.99,174.04,2588.0,141.6074,141.6156,141.4692,141.5099,2588.0
2017-10-17 11:15:00,174.0,174.48,174.0,174.48,4800.0,141.4773,141.8676,141.4773,141.8676,4800.0
2017-10-17 11:20:00,174.48,174.68,174.48,174.68,3535.0,141.8676,142.0302,141.8676,142.0302,3535.0
2017-10-17 11:25:00,174.54,174.67,174.53,174.63,4937.0,141.9164,142.0221,141.9083,141.9896,4937.0
2017-10-17 11:30:00,174.69,174.88,174.68,174.7,14474.0,142.0384,142.1929,142.0302,142.0465,14474.0
2017-10-17 11:35:00,174.81,174.83,174.67,174.73,3350.0,142.1359,142.1522,142.0221,142.0709,3350.0
2017-10-17 11:40:00,174.7,174.9,174.7,174.87,3145.0,142.0465,142.2091,142.0465,142.1847,3145.0
2017-10-17 11:45:00,174.84,174.9,174.76,174.87,15680.0,142.1603,142.2091,142.0953,142.1847,15680.0
2017-10-17 11:50:00,174.84,174.85,174.7,174.75,11138.0,142.1603,142.1685,142.0465,142.0872,11138.0
2017-10-17 11:55:00,174.72,174.72,174.6,174.6,3745.0,142.0628,142.0628,141.9652,141.9652,3745.0
2017-10-17 12:00:00,174.52,174.52,174.39,174.41,1209.0,141.9002,141.9002,141.7945,141.8107,1209.0
2017-10-17 12:05:00,174.37,174.51,174.36,174.42,1339.0,141.7782,141.892,141.7701,141.8188,1339.0
2017-10-17 12:10:00,174.48,174.63,174.45,174.62,1635.0,141.8676,141.9896,141.8432,141.9815,1635.0
2017-10-17 12:15:00,174.64,174.75,174.64,174.75,1500.0,141.9977,142.0872,141.9977,142.0872,1500.0
2017-10-17 12:20:00,174.76,174.8,174.66,174.66,4240.0,142.0953,142.1278,142.014,142.014,4240.0
2017-10-17 12:25:00,174.65,174.66,174.56,174.57,2950.0,142.0059,142.014,141.9327,141.9408,2950.0
2017-10-17 12:30:00,174.61,174.73,174.6,174.73,2518.0,141.9733,142.0709,141.9652,142.0709,2518.0
2017-10-17 12:35:00,174.72,174.72,174.55,174.57,3866.0,142.0628,142.0628,141.9245,141.9408,3866.0
2017-10-17 12:40:00,174.56,174.67,174.53,174.6,3017.0,141.9327,142.0221,141.9083,141.9652,3017.0
2017-10-17 12:45:00,174.61,174.77,174.61,174.77,1200.0,141.9733,142.1034,141.9733,142.1034,1200.0
2017-10-17 12:50:00,174.77,174.85,174.72,174.85,11061.0,142.1034,142.1685,142.0628,142.1685,11061.0
2017-10-17 12:55:00,174.83,174.88,174.82,174.88,3100.0,142.1522,142.1929,142.1441,142.1929,3100.0
2017-10-17 13:00:00,174.84,174.91,174.82,174.87,3222.0,142.1603,142.2173,142.1441,142.1847,3222.0
2017-10-17 13:05:00,174.87,175.04,174.87,174.95,19778.0,142.1847,142.323,142.1847,142.2498,19778.0
2017-10-17 13:10:00,174.95,175.1,174.93,175.09,4115.0,142.2498,142.3717,142.2335,142.3636,4115.0
2017-10-17 13:15:00,175.13,175.29,175.08,175.23,6400.0,142.3961,142.5262,142.3555,142.4774,6400.0
2017-10-17 13:20:00,175.24,175.29,175.18,175.21,3400.0,142.4856,142.5262,142.4368,142.4612,3400.0
2017-10-17 13:25:00,175.21,175.32,175.17,175.24,10623.0,142.4612,142.5506,142.4287,142.4856,10623.0
2017-10-17 13:30:00,175.28,175.31,174.99,174.99,23068.0,142.5181,142.5425,142.2823,142.2823,23068.0
2017-10-17 13:35:00,174.98,175.0,174.85,174.93,3150.0,142.2742,142.2904,142.1685,142.2335,3150.0
2017-10-17 13:40:00,174.96,175.02,174.88,174.98,3500.0,142.2579,142.3067,142.1929,142.2742,3500.0
2017-10-17 13:45:00,174.96,174.96,174.79,174.85,2769.0,142.2579,142.2579,142.1197,142.1685,2769.0
2017-10-17 13:50:00,174.84,174.88,174.75,174.86,5504.0,142.1603,142.1929,142.0872,142.1766,5504.0
2017-10-17 13:55:00,174.81,174.85,174.78,174.78,6237.0,142.1359,142.1685,142.1116,142.1116,6237.0
2017-10-17 14:00:00,174.78,174.81,174.71,174.8,7612.0,142.1116,142.1359,142.0546,142.1278,7612.0
2017-10-17 14:05:00,174.83,174.88,174.77,174.86,3545.0,142.1522,142.1929,142.1034,142.1766,3545.0
2017-10-17 14:10:00,174.97,175.0,174.88,174.92,2142.0,142.266,142.2904,142.1929,142.2254,2142.0
2017-10-17 14:15:00,174.94,175.09,174.66,174.9,9807.0,142.2417,142.3636,142.014,142.2091,9807.0
2017-10-17 14:20:00,174.93,174.93,174.86,174.93,2386.0,142.2335,142.2335,142.1766,142.2335,2386.0
2017-10-17 14:25:00,174.94,175.02,174.87,174.94,3412.0,142.2417,142.3067,142.1847,142.2417,3412.0
2017-10-17 14:30:00,174.94,174.96,174.9,174.94,4228.0,142.2417,142.2579,142.2091,142.2417,4228.0
2017-10-17 14:35:00,174.91,174.99,174.88,174.88,3920.0,142.2173,142.2823,142.1929,142.1929,3920.0
2017-10-17 14:40:00,174.83,175.0,174.83,175.0,6012.0,142.1522,142.2904,142.1522,142.2904,6012.0
2017-10-17 14:45:00,175.0,175.07,174.98,175.03,1871.0,142.2904,142.3474,142.2742,142.3148,1871.0
2017-10-17 14:50:00,175.0,175.05,174.95,174.98,3819.0,142.2904,142.3311,142.2498,142.2742,3819.0
2017-10-17 14:55:00,174.97,175.1,174.94,175.1,7974.0,142.266,142.3717,142.2417,142.3717,7974.0
2017-10-17 15:00:00,175.07,175.1,174.97,174.98,4509.0,142.3474,142.3717,142.266,142.2742,4509.0
2017-10-17 15:05:00,174.98,175.0,174.9,174.9,3812.0,142.2742,142.2904,142.2091,142.2091,3812.0
2017-10-17 15:10:00,174.93,174.95,174.82,174.88,12636.0,142.2335,142.2498,142.1441,142.1929,12636.0
2017-10-17 15:15:00,174.88,174.94,174.71,174.71,9707.0,142.1929,142.2417,142.0546,142.0546,9707.0
2017-10-17 15:20:00,174.7,174.72,174.62,174.63,7829.0,142.0465,142.0628,141.9815,141.9896,7829.0
2017-10-17 15:25:00,174.61,174.61,174.52,174.55,3151.0,141.9733,141.9733,141.9002,141.9245,3151.0
2017-10-17 15:30:00,174.56,174.8,174.55,174.71,8908.0,141.9327,142.1278,141.9245,142.0546,8908.0
2017-10-17 15:35:00,174.72,174.72,174.66,174.68,6428.0,142.0628,142.0628,142.014,142.0302,6428.0
2017-10-17 15:40:00,174.66,174.78,174.65,174.75,9414.0,142.014,142.1116,142.0059,142.0872,9414.0
2017-10-17 15:45:00,174.74,174.78,174.73,174.77,8730.0,142.079,142.1116,142.0709,142.1034,8730.0
2017-10-17 15:50:00,174.76,174.79,174.67,174.68,17445.0,142.0953,142.1197,142.0221,142.0302,17445.0
2017-10-17 15:55:00,174.68,174.75,174.64,174.72,30500.0,142.0302,142.0872,141.9977,142.0628,30500.0
2017-10-18 09:30:00,174.72,174.81,174.45,174.57,19563.0,142.0628,142.1359,141.8432,141.9408,19563.0
2017-10-18 09:35:00,174.57,174.82,174.57,174.76,3676.0,141.9408,142.1441,141.9408,142.0953,3676.0
2017-10-18 09:40:00,174.75,174.8,174.44,174.45,2350.0,142.0872,142.1278,141.8351,141.8432,2350.0
2017-10-18 09:45:00,174.64,174.64,174.46,174.5,5422.0,141.9977,141.9977,141.8514,141.8839,5422.0
2017-10-18 09:50:00,174.45,174.45,174.08,174.33,4901.0,141.8432,141.8432,141.5424,141.7457,4901.0
2017-10-18 09:55:00,174.41,174.54,174.41,174.5,2366.0,141.8107,141.9164,141.8107,141.8839,2366.0
2017-10-18 10:00:00,174.48,174.54,174.18,174.29,7954.0,141.8676,141.9164,141.6237,141.7131,7954.0
2017-10-18 10:05:00,174.26,174.31,173.76,173.76,39831.0,141.6888,141.7294,141.2822,141.2822,39831.0
2017-10-18 10:10:00,173.86,174.2,173.85,174.18,6037.0,141.3635,141.64,141.3554,141.6237,6037.0
2017-10-18 10:15:00,174.12,174.2,174.01,174.12,14198.0,141.5749,141.64,141.4855,141.5749,14198.0
2017-10-18 10:20:00,174.16,174.27,174.06,174.27,13025.0,141.6074,141.6969,141.5261,141.6969,13025.0
2017-10-18 10:25:00,174.32,174.32,174.2,174.28,4460.0,141.7375,141.7375,141.64,141.705,4460.0
2017-10-18 10:30:00,174.36,174.4,174.26,174.31,3621.0,141.7701,141.8026,141.6888,141.7294,3621.0
2017-10-18 10:35:00,174.32,174.35,174.25,174.3,2361.0,141.7375,141.7619,141.6806,141.7213,2361.0
2017-10-18 10:40:00,174.29,174.48,174.29,174.45,5549.0,141.7131,141.8676,141.7131,141.8432,5549.0
2017-10-18 10:45:00,174.47,174.67,174.47,174.66,4500.0,141.8595,142.0221,141.8595,142.014,4500.0
2017-10-18 10:50:00,174.66,174.82,174.66,174.77,2300.0,142.014,142.1441,142.014,142.1034,2300.0
2017-10-18 10:55:00,174.81,174.98,174.77,174.88,9725.0,142.1359,142.2742,142.1034,142.1929,9725.0
2017-10-18 11:00:00,174.95,175.03,174.89,174.89,9471.0,142.2498,142.3148,142.201,142.201,9471.0
2017-10-18 11:05:00,174.94,174.96,174.88,174.88,2872.0,142.2417,142.2579,142.1929,142.1929,2872.0
2017-10-18 11:10:00,174.76,174.82,174.67,174.67,4200.0,142.0953,142.1441,142.0221,142.0221,4200.0
2017-10-18 11:15:00,174.64,174.65,174.42,174.47,5996.0,141.9977,142.0059,141.8188,141.8595,5996.0
2017-10-18 11:20:00,174.5,174.58,174.47,174.53,1900.0,141.8839,141.9489,141.8595,141.9083,1900.0
2017-10-18 11:25:00,174.53,174.55,174.48,174.55,1900.0,141.9083,141.9245,141.8676,141.9245,1900.0
2017-10-18 11:30:00,174.58,174.65,174.57,174.65,1970.0,141.9489,142.0059,141.9408,142.0059,1970.0
2017-10-18 11:35:00,174.61,174.73,174.51,174.71,4998.0,141.9733,142.0709,141.892,142.0546,4998.0
2017-10-18 11:40:00,174.75,174.77,174.64,174.69,5872.0,142.0872,142.1034,141.9977,142.0384,5872.0
2017-10-18 11:45:00,174.7,174.76,174.68,174.72,4034.0,142.0465,142.0953,142.0302,142.0628,4034.0
2017-10-18 11:50:00,174.72,174.77,174.61,174.64,4630.0,142.0628,142.1034,141.9733,141.9977,4630.0
2017-10-18 11:55:00,174.64,174.69,174.58,174.67,2215.0,141.9977,142.0384,141.9489,142.0221,2215.0
2017-10-18 12:00:00,174.69,174.76,174.67,174.69,2700.0,142.0384,142.0953,142.0221,142.0384,2700.0
2017-10-18 12:05:00,174.69,174.69,174.62,174.69,1950.0,142.0384,142.0384,141.9815,142.0384,1950.0
2017-10-18 12:10:00,174.73,174.77,174.72,174.76,4256.0,142.0709,142.1034,142.0628,142.0953,4256.0
2017-10-18 12:15:00,174.77,174.82,174.74,174.77,7317.0,142.1034,142.1441,142.079,142.1034,7317.0
2017-10-18 12:20:00,174.77,174.77,174.7,174.74,3444.0,142.1034,142.1034,142.0465,142.079,3444.0
2017-10-18 12:25:00,174.73,174.78,174.67,174.67,6900.0,142.0709,142.1116,142.0221,142.0221,6900.0
2017-10-18 12:30:00,174.67,174.78,174.67,174.78,3225.0,142.0221,142.1116,142.0221,142.1116,3225.0
2017-10-18 12:35:00,174.74,174.8,174.74,174.8,2210.0,142.079,142.1278,142.079,142.1278,2210.0
2017-10-18 12:40:00,174.79,174.8,174.74,174.74,2967.0,142.1197,142.1278,142.079,142.079,2967.0
2017-10-18 12:45:00,174.69,174.8,174.69,174.76,2600.0,142.0384,142.1278,142.0384,142.0953,2600.0
2017-10-18 12:50:00,174.76,174.79,174.7,174.7,2982.0,142.0953,142.1197,142.0465,142.0465,2982.0
2017-10-18 12:55:00,174.7,174.74,174.7,174.72,1000.0,142.0465,142.079,142.0465,142.0628,1000.0
2017-10-18 13:00:00,174.71,174.81,174.71,174.79,2700.0,142.0546,142.1359,142.0546,142.1197,2700.0
2017-10-18 13:05:00,174.8,175.07,174.8,175.07,3117.0,142.1278,142.3474,142.1278,142.3474,3117.0
2017-10-18 13:10:00,175.02,175.22,175.0,175.22,3503.0,142.3067,142.4693,142.2904,142.4693,3503.0
2017-10-18 13:15:00,175.21,175.21,174.99,175.07,8187.0,142.4612,142.4612,142.2823,142.3474,8187.0
2017-10-18 13:20:00,175.07,175.3,175.07,175.3,8300.0,142.3474,142.5344,142.3474,142.5344,8300.0
2017-10-18 13:25:00,175.29,175.31,175.24,175.31,1200.0,142.5262,142.5425,142.4856,142.5425,1200.0
2017-10-18 13:30:00,175.31,175.41,175.3,175.41,1929.0,142.5425,142.6238,142.5344,142.6238,1929.0
2017-10-18 13:35:00,175.43,175.46,175.28,175.35,5769.0,142.6401,142.6645,142.5181,142.575,5769.0
2017-10-18 13:40:00,175.28,175.46,175.28,175.45,1429.0,142.5181,142.6645,142.5181,142.6563,1429.0
2017-10-18 13:45:00,175.42,175.54,175.42,175.51,6611.0,142.6319,142.7295,142.6319,142.7051,6611.0
2017-10-18 13:50:00,175.5,175.55,175.41,175.52,3241.0,142.697,142.7376,142.6238,142.7132,3241.0
2017-10-18 13:55:00,175.51,175.51,175.38,175.38,1600.0,142.7051,142.7051,142.5994,142.5994,1600.0
2017-10-18 14:00:00,175.38,175.45,175.38,175.45,1585.0,142.5994,142.6563,142.5994,142.6563,1585.0
2017-10-18 14:05:00,175.47,175.71,175.46,175.63,10252.0,142.6726,142.8677,142.6645,142.8027,10252.0
2017-10-18 14:10:00,175.61,175.62,175.37,175.37,3200.0,142.7864,142.7946,142.5913,142.5913,3200.0
2017-10-18 14:15:00,175.38,175.48,175.38,175.45,3444.0,142.5994,142.6807,142.5994,142.6563,3444.0
2017-10-18 14:20:00,175.43,175.46,175.4,175.46,2023.0,142.6401,142.6645,142.6157,142.6645,2023.0
2017-10-18 14:25:00,175.44,175.5,175.44,175.44,1694.0,142.6482,142.697,142.6482,142.6482,1694.0
2017-10-18 14:30:00,175.42,175.6,175.41,175.5,8854.0,142.6319,142.7783,142.6238,142.697,8854.0
2017-10-18 14:35:00,175.47,175.62,175.47,175.56,3249.0,142.6726,142.7946,142.6726,142.7458,3249.0
2017-10-18 14:40:00,175.58,175.62,175.56,175.61,2209.0,142.762,142.7946,142.7458,142.7864,2209.0
2017-10-18 14:45:00,175.61,175.65,175.54,175.54,4915.0,142.7864,142.8189,142.7295,142.7295,4915.0
2017-10-18 14:50:00,175.55,175.62,175.54,175.54,3574.0,142.7376,142.7946,142.7295,142.7295,3574.0
2017-10-18 14:55:00,175.54,175.54,175.5,175.53,900.0,142.7295,142.7295,142.697,142.7214,900.0
2017-10-18 15:00:00,175.5,175.6,175.42,175.6,4520.0,142.697,142.7783,142.6319,142.7783,4520.0
2017-10-18 15:05:00,175.57,175.59,175.45,175.45,3092.0,142.7539,142.7702,142.6563,142.6563,3092.0
2017-10-18 15:10:00,175.44,175.49,175.41,175.43,2599.0,142.6482,142.6888,142.6238,142.6401,2599.0
2017-10-18 15:15:00,175.41,175.42,175.32,175.33,11860.0,142.6238,142.6319,142.5506,142.5588,11860.0
2017-10-18 15:20:00,175.32,175.37,175.28,175.36,10828.0,142.5506,142.5913,142.5181,142.5831,10828.0
2017-10-18 15:25:00,175.35,175.5,175.31,175.5,16162.0,142.575,142.697,142.5425,142.697,16162.0
2017-10-18 15:30:00,175.48,175.52,175.4,175.48,18174.0,142.6807,142.7132,142.6157,142.6807,18174.0
2017-10-18 15:35:00,175.46,175.46,175.33,175.33,7187.0,142.6645,142.6645,142.5588,142.5588,7187.0
2017-10-18 15:40:00,175.32,175.48,175.1,175.15,33702.0,142.5506,142.6807,142.3717,142.4124,33702.0
2017-10-18 15:45:00,175.14,175.18,175.1,175.16,19899.0,142.4043,142.4368,142.3717,142.4205,19899.0
2017-10-18 15:50:00,175.16,175.19,174.95,174.95,21362.0,142.4205,142.4449,142.2498,142.2498,21362.0
2017-10-18 15:55:00,174.93,175.09,174.93,175.01,40789.0,142.2335,142.3636,142.2335,142.2986,40789.0
2017-10-19 09:30:00,175.1,175.1,174.22,174.69,22810.0,142.3717,142.3717,141.6562,142.0384,22810.0
2017-10-19 09:35:00,174.99,174.99,174.32,174.57,4304.0,142.2823,142.2823,141.7375,141.9408,4304.0
2017-10-19 09:40:00,174.49,174.73,174.32,174.48,22859.0,141.8758,142.0709,141.7375,141.8676,22859.0
2017-10-19 09:45:00,174.4,174.87,174.33,174.55,7018.0,141.8026,142.1847,141.7457,141.9245,7018.0
2017-10-19 09:50:00,174.43,174.99,174.38,174.6,17020.0,141.827,142.2823,141.7863,141.9652,17020.0
2017-10-19 09:55:00,174.65,174.73,174.5,174.62,4329.0,142.0059,142.0709,141.8839,141.9815,4329.0
2017-10-19 10:00:00,174.8,174.85,174.05,174.31,19722.0,142.1278,142.1685,141.518,141.7294,19722.0
2017-10-19 10:05:00,174.28,174.28,173.86,173.87,8773.0,141.705,141.705,141.3635,141.3716,8773.0
2017-10-19 10:10:00,173.92,173.92,173.55,173.73,7145.0,141.4123,141.4123,141.1115,141.2578,7145.0
2017-10-19 10:15:00,173.67,173.9,173.58,173.81,14095.0,141.209,141.396,141.1359,141.3229,14095.0
2017-10-19 10:20:00,173.83,174.0,173.76,173.93,9365.0,141.3391,141.4773,141.2822,141.4204,9365.0
2017-10-19 10:25:00,173.89,173.9,173.69,173.9,12798.0,141.3879,141.396,141.2253,141.396,12798.0
2017-10-19 10:30:00,173.9,174.06,173.76,174.02,20483.0,141.396,141.5261,141.2822,141.4936,20483.0
2017-10-19 10:35:00,174.03,174.23,173.93,174.15,9062.0,141.5017,141.6644,141.4204,141.5993,9062.0
2017-10-19 10:40:00,174.22,174.26,174.01,174.01,12153.0,141.6562,141.6888,141.4855,141.4855,12153.0
2017-10-19 10:45:00,174.06,174.11,174.0,174.0,8084.0,141.5261,141.5668,141.4773,141.4773,8084.0
2017-10-19 10:50:00,174.06,174.12,173.91,174.04,20284.0,141.5261,141.5749,141.4042,141.5099,20284.0
2017-10-19 10:55:00,174.06,174.17,174.03,174.17,5199.0,141.5261,141.6156,141.5017,141.6156,5199.0
2017-10-19 11:00:00,174.14,174.32,174.14,174.28,3029.0,141.5912,141.7375,141.5912,141.705,3029.0
2017-10-19 11:05:00,174.41,174.57,174.31,174.35,7874.0,141.8107,141.9408,141.7294,141.7619,7874.0
2017-10-19 11:10:00,174.31,174.46,174.31,174.39,6832.0,141.7294,141.8514,141.7294,141.7945,6832.0
2017-10-19 11:15:00,174.35,174.43,174.35,174.43,4708.0,141.7619,141.827,141.7619,141.827,4708.0
2017-10-19 11:20:00,174.45,174.55,174.33,174.42,6632.0,141.8432,141.9245,141.7457,141.8188,6632.0
2017-10-19 11:25:00,174.41,174.41,174.27,174.28,5045.0,141.8107,141.8107,141.6969,141.705,5045.0
2017-10-19 11:30:00,174.16,174.27,174.16,174.26,2536.0,141.6074,141.6969,141.6074,141.6888,2536.0
2017-10-19 11:35:00,174.25,174.5,174.25,174.43,4980.0,141.6806,141.8839,141.6806,141.827,4980.0
2017-10-19 11:40:00,174.36,174.43,174.16,174.21,3825.0,141.7701,141.827,141.6074,141.6481,3825.0
2017-10-19 11:45:00,174.19,174.3,174.11,174.25,6090.0,141.6318,141.7213,141.5668,141.6806,6090.0
2017-10-19 11:50:00,174.26,174.35,174.26,174.34,2400.0,141.6888,141.7619,141.6888,141.7538,2400.0
2017-10-19 11:55:00,174.3,174.37,174.26,174.37,1743.0,141.7213,141.7782,141.6888,141.7782,1743.0
2017-10-19 12:00:00,174.33,174.35,174.22,174.33,2300.0,141.7457,141.7619,141.6562,141.7457,2300.0
2017-10-19 12:05:00,174.32,174.5,174.32,174.5,400.0,141.7375,141.8839,141.7375,141.8839,400.0
2017-10-19 12:10:00,174.5,174.55,174.39,174.51,10202.0,141.8839,141.9245,141.7945,141.892,10202.0
2017-10-19 12:15:00,174.53,174.65,174.49,174.55,1584.0,141.9083,142.0059,141.8758,141.9245,1584.0
2017-10-19 12:20:00,174.48,174.56,174.45,174.49,2100.0,141.8676,141.9327,141.8432,141.8758,2100.0
2017-10-19 12:25:00,174.53,174.63,174.53,174.56,4870.0,141.9083,141.9896,141.9083,141.9327,4870.0
2017-10-19 12:30:00,174.55,174.59,174.51,174.59,1452.0,141.9245,141.9571,141.892,141.9571,1452.0
2017-10-19 12:35:00,174.61,174.64,174.51,174.51,4821.0,141.9733,141.9977,141.892,141.892,4821.0
2017-10-19 12:40:00,174.47,174.49,174.31,174.32,2682.0,141.8595,141.8758,141.7294,141.7375,2682.0
2017-10-19 12:45:00,174.3,174.52,174.3,174.46,1766.0,141.7213,141.9002,141.7213,141.8514,1766.0
2017-10-19 12:50:00,174.5,174.59,174.47,174.57,3000.0,141.8839,141.9571,141.8595,141.9408,3000.0
2017-10-19 12:55:00,174.61,174.68,174.61,174.65,1400.0,141.9733,142.0302,141.9733,142.0059,1400.0
2017-10-19 13:00:00,174.69,174.78,174.64,174.75,2177.0,142.0384,142.1116,141.9977,142.0872,2177.0
2017-10-19 13:05:00,174.78,174.8,174.66,174.71,6669.0,142.1116,142.1278,142.014,142.0546,6669.0
2017-10-19 13:10:00,174.75,174.91,174.74,174.78,6572.0,142.0872,142.2173,142.079,142.1116,6572.0
2017-10-19 13:15:00,174.74,175.02,174.74,175.02,1100.0,142.079,142.3067,142.079,142.3067,1100.0
2017-10-19 13:20:00,174.9,174.9,174.69,174.69,2400.0,142.2091,142.2091,142.0384,142.0384,2400.0
2017-10-19 13:25:00,174.78,174.83,174.62,174.69,6002.0,142.1116,142.1522,141.9815,142.0384,6002.0
2017-10-19 13:30:00,174.81,174.82,174.59,174.66,5774.0,142.1359,142.1441,141.9571,142.014,5774.0
2017-10-19 13:35:00,174.74,174.74,174.68,174.7,2735.0,142.079,142.079,142.0302,142.0465,2735.0
2017-10-19 13:40:00,174.79,174.91,174.66,174.76,4966.0,142.1197,142.2173,142.014,142.0953,4966.0
2017-10-19 13:45:00,174.8,174.8,174.63,174.8,23793.0,142.1278,142.1278,141.9896,142.1278,23793.0
2017-10-19 13:50:00,174.74,174.81,174.63,174.63,4544.0,142.079,142.1359,141.9896,141.9896,4544.0
2017-10-19 13:55:00,174.61,174.75,174.61,174.66,2373.0,141.9733,142.0872,141.9733,142.014,2373.0
2017-10-19 14:00:00,174.77,174.93,174.72,174.9,2700.0,142.1034,142.2335,142.0628,142.2091,2700.0
2017-10-19 14:05:00,174.85,174.93,174.85,174.92,1500.0,142.1685,142.2335,142.1685,142.2254,1500.0
2017-10-19 14:10:00,175.0,175.03,174.96,175.0,1565.0,142.2904,142.3148,142.2579,142.2904,1565.0
2017-10-19 14:15:00,175.04,175.07,174.94,174.97,5751.0,142.323,142.3474,142.2417,142.266,5751.0
2017-10-19 14:20:00,174.94,174.97,174.89,174.92,3200.0,142.2417,142.266,142.201,142.2254,3200.0
2017-10-19 14:25:00,174.87,174.91,174.77,174.88,2642.0,142.1847,142.2173,142.1034,142.1929,2642.0
2017-10-19 14:30:00,174.88,174.88,174.76,174.87,5826.0,142.1929,142.1929,142.0953,142.1847,5826.0
2017-10-19 14:35:00,174.88,174.92,174.75,174.81,5100.0,142.1929,142.2254,142.0872,142.1359,5100.0
2017-10-19 14:40:00,174.78,174.86,174.75,174.79,8504.0,142.1116,142.1766,142.0872,142.1197,8504.0
2017-10-19 14:45:00,174.78,174.81,174.76,174.81,2329.0,142.1116,142.1359,142.0953,142.1359,2329.0
2017-10-19 14:50:00,174.83,174.95,174.83,174.91,8086.0,142.1522,142.2498,142.1522,142.2173,8086.0
2017-10-19 14:55:00,174.89,175.0,174.89,174.95,3950.0,142.201,142.2904,142.201,142.2498,3950.0
2017-10-19 15:00:00,174.99,175.07,174.93,174.99,7665.0,142.2823,142.3474,142.2335,142.2823,7665.0
2017-10-19 15:05:00,174.99,175.06,174.97,175.06,4308.0,142.2823,142.3392,142.266,142.3392,4308.0
2017-10-19 15:10:00,175.09,175.12,175.07,175.09,8044.0,142.3636,142.388,142.3474,142.3636,8044.0
2017-10-19 15:15:00,175.09,175.12,174.96,175.06,7611.0,142.3636,142.388,142.2579,142.3392,7611.0
2017-10-19 15:20:00,175.06,175.09,175.03,175.03,7289.0,142.3392,142.3636,142.3148,142.3148,7289.0
2017-10-19 15:25:00,175.05,175.09,175.02,175.05,9126.0,142.3311,142.3636,142.3067,142.3311,9126.0
2017-10-19 15:30:00,175.03,175.13,175.0,175.12,8048.0,142.3148,142.3961,142.2904,142.388,8048.0
2017-10-19 15:35:00,175.12,175.16,174.97,175.02,11869.0,142.388,142.4205,142.266,142.3067,11869.0
2017-10-19 15:40:00,174.97,175.14,174.97,175.11,7524.0,142.266,142.4043,142.266,142.3799,7524.0
2017-10-19 15:45:00,175.16,175.36,175.13,175.36,14542.0,142.4205,142.5831,142.3961,142.5831,14542.0
2017-10-19 15:50:00,175.34,175.43,175.34,175.39,21848.0,142.5669,142.6401,142.5669,142.6075,21848.0
2017-10-19 15:55:00,175.38,175.41,175.29,175.36,47252.0,142.5994,142.6238,142.5262,142.5831,47252.0
2017-10-20 09:30:00,176.23,176.23,175.76,175.97,37112.0,143.2905,143.2905,142.9084,143.0791,37112.0
2017-10-20 09:35:00,176.13,176.48,176.12,176.33,4261.0,143.2092,143.4938,143.2011,143.3718,4261.0
2017-10-20 09:40:00,176.28,176.28,175.88,175.97,9728.0,143.3312,143.3312,143.006,143.0791,9728.0
2017-10-20 09:45:00,175.97,176.0,175.71,175.84,2824.0,143.0791,143.1035,142.8677,142.9734,2824.0
2017-10-20 09:50:00,175.86,176.09,175.84,176.05,1700.0,142.9897,143.1767,142.9734,143.1442,1700.0
2017-10-20 09:55:00,176.04,176.28,176.04,176.16,3543.0,143.136,143.3312,143.136,143.2336,3543.0
2017-10-20 10:00:00,176.19,176.22,176.05,176.12,13768.0,143.258,143.2824,143.1442,143.2011,13768.0
2017-10-20 10:05:00,176.13,176.2,175.94,175.94,2771.0,143.2092,143.2661,143.0547,143.0547,2771.0
2017-10-20 10:10:00,175.88,176.06,175.88,175.99,2300.0,143.006,143.1523,143.006,143.0954,2300.0
2017-10-20 10:15:00,175.99,176.02,175.91,175.91,2700.0,143.0954,143.1198,143.0303,143.0303,2700.0
2017-10-20 10:20:00,175.87,176.05,175.86,176.05,2988.0,142.9978,143.1442,142.9897,143.1442,2988.0
2017-10-20 10:25:00,176.08,176.09,175.87,176.09,6354.0,143.1686,143.1767,142.9978,143.1767,6354.0
2017-10-20 10:30:00,176.19,176.21,176.12,176.21,1752.0,143.258,143.2743,143.2011,143.2743,1752.0
2017-10-20 10:35:00,176.26,176.28,176.18,176.23,2500.0,143.3149,143.3312,143.2499,143.2905,2500.0
2017-10-20 10:40:00,176.13,176.13,175.97,175.97,1500.0,143.2092,143.2092,143.0791,143.0791,1500.0
2017-10-20 10:45:00,175.97,175.98,175.8,175.8,2140.0,143.0791,143.0873,142.9409,142.9409,2140.0
2017-10-20 10:50:00,175.8,175.97,175.8,175.97,4943.0,142.9409,143.0791,142.9409,143.0791,4943.0
2017-10-20 10:55:00,175.93,175.93,175.74,175.75,1325.0,143.0466,143.0466,142.8921,142.9003,1325.0
2017-10-20 11:00:00,175.8,176.0,175.77,175.87,3175.0,142.9409,143.1035,142.9165,142.9978,3175.0
2017-10-20 11:05:00,175.87,175.96,175.82,175.84,5320.0,142.9978,143.071,142.9572,142.9734,5320.0
2017-10-20 11:10:00,175.83,175.99,175.82,175.93,1800.0,142.9653,143.0954,142.9572,143.0466,1800.0
2017-10-20 11:15:00,175.93,175.99,175.87,175.95,2830.0,143.0466,143.0954,142.9978,143.0629,2830.0
2017-10-20 11:20:00,175.89,175.91,175.83,175.88,2036.0,143.0141,143.0303,142.9653,143.006,2036.0
2017-10-20 11:25:00,175.84,175.93,175.77,175.77,2522.0,142.9734,143.0466,142.9165,142.9165,2522.0
2017-10-20 11:30:00,175.79,175.87,175.72,175.8,2110.0,142.9328,142.9978,142.8759,142.9409,2110.0
2017-10-20 11:35:00,175.83,175.85,175.79,175.79,1300.0,142.9653,142.9816,142.9328,142.9328,1300.0
2017-10-20 11:40:00,175.74,175.75,175.64,175.7,3509.0,142.8921,142.9003,142.8108,142.8596,3509.0
2017-10-20 11:45:00,175.68,175.9,175.68,175.9,3194.0,142.8433,143.0222,142.8433,143.0222,3194.0
2017-10-20 11:50:00,175.87,175.91,175.76,175.78,2424.0,142.9978,143.0303,142.9084,142.9246,2424.0
2017-10-20 11:55:00,175.76,175.93,175.73,175.93,8073.0,142.9084,143.0466,142.884,143.0466,8073.0
2017-10-20 12:00:00,175.93,176.1,175.93,176.06,1730.0,143.0466,143.1848,143.0466,143.1523,1730.0
2017-10-20 12:05:00,176.1,176.16,176.03,176.16,11891.0,143.1848,143.2336,143.1279,143.2336,11891.0
2017-10-20 12:10:00,176.16,176.21,176.03,176.03,2803.0,143.2336,143.2743,143.1279,143.1279,2803.0
2017-10-20 12:15:00,176.09,176.27,176.09,176.26,1817.0,143.1767,143.3231,143.1767,143.3149,1817.0
2017-10-20 12:20:00,176.3,176.3,176.21,176.21,2532.0,143.3475,143.3475,143.2743,143.2743,2532.0
2017-10-20 12:25:00,176.21,176.33,176.2,176.32,2140.0,143.2743,143.3718,143.2661,143.3637,2140.0
2017-10-20 12:30:00,176.3,176.36,176.29,176.34,1138.0,143.3475,143.3962,143.3393,143.38,1138.0
2017-10-20 12:35:00,176.35,176.4,176.34,176.38,2954.0,143.3881,143.4288,143.38,143.4125,2954.0
2017-10-20 12:40:00,176.36,176.41,176.31,176.37,5010.0,143.3962,143.4369,143.3556,143.4044,5010.0
2017-10-20 12:45:00,176.38,176.4,176.35,176.37,1881.0,143.4125,143.4288,143.3881,143.4044,1881.0
2017-10-20 12:50:00,176.39,176.39,176.32,176.35,924.0,143.4206,143.4206,143.3637,143.3881,924.0
2017-10-20 12:55:00,176.38,176.4,176.31,176.35,2103.0,143.4125,143.4288,143.3556,143.3881,2103.0
2017-10-20 13:00:00,176.37,176.45,176.33,176.45,1720.0,143.4044,143.4694,143.3718,143.4694,1720.0
2017-10-20 13:05:00,176.46,176.53,176.46,176.48,3260.0,143.4775,143.5345,143.4775,143.4938,3260.0
2017-10-20 13:10:00,176.54,176.59,176.47,176.58,2278.0,143.5426,143.5832,143.4857,143.5751,2278.0
2017-10-20 13:15:00,176.56,176.59,176.53,176.56,451.0,143.5589,143.5832,143.5345,143.5589,451.0
2017-10-20 13:20:00,176.55,176.68,176.55,176.63,2800.0,143.5507,143.6564,143.5507,143.6158,2800.0
2017-10-20 13:25:00,176.59,176.67,176.59,176.67,2136.0,143.5832,143.6483,143.5832,143.6483,2136.0
2017-10-20 13:30:00,176.67,176.69,176.62,176.69,1500.0,143.6483,143.6646,143.6076,143.6646,1500.0
2017-10-20 13:35:00,176.69,176.79,176.68,176.71,4558.0,143.6646,143.7459,143.6564,143.6808,4558.0
2017-10-20 13:40:00,176.72,176.75,176.66,176.67,1367.0,143.6889,143.7133,143.6402,143.6483,1367.0
2017-10-20 13:45:00,176.62,176.65,176.52,176.56,1400.0,143.6076,143.632,143.5263,143.5589,1400.0
2017-10-20 13:50:00,176.54,176.62,176.52,176.59,2440.0,143.5426,143.6076,143.5263,143.5832,2440.0
2017-10-20 13:55:00,176.58,176.63,176.53,176.62,6338.0,143.5751,143.6158,143.5345,143.6076,6338.0
2017-10-20 14:00:00,176.62,176.66,176.5,176.65,7032.0,143.6076,143.6402,143.5101,143.632,7032.0
2017-10-20 14:05:00,176.62,176.74,176.6,176.7,7796.0,143.6076,143.7052,143.5914,143.6727,7796.0
2017-10-20 14:10:00,176.69,176.74,176.66,176.74,800.0,143.6646,143.7052,143.6402,143.7052,800.0
2017-10-20 14:15:00,176.74,176.77,176.72,176.77,4578.0,143.7052,143.7296,143.6889,143.7296,4578.0
2017-10-20 14:20:00,176.73,176.87,176.7,176.85,3337.0,143.6971,143.8109,143.6727,143.7946,3337.0
2017-10-20 14:25:00,176.82,177.03,176.81,177.01,11810.0,143.7703,143.941,143.7621,143.9247,11810.0
2017-10-20 14:30:00,177.04,177.13,176.98,177.13,4455.0,143.9491,144.0223,143.9004,144.0223,4455.0
2017-10-20 14:35:00,177.15,177.15,177.02,177.09,5513.0,144.0386,144.0386,143.9329,143.9898,5513.0
2017-10-20 14:40:00,177.08,177.13,177.07,177.09,3270.0,143.9817,144.0223,143.9735,143.9898,3270.0
2017-10-20 14:45:00,177.09,177.3,177.09,177.3,4582.0,143.9898,144.1605,143.9898,144.1605,4582.0
2017-10-20 14:50:00,177.3,177.3,177.21,177.21,6427.0,144.1605,144.1605,144.0874,144.0874,6427.0
2017-10-20 14:55:00,177.2,177.2,177.07,177.08,4840.0,144.0792,144.0792,143.9735,143.9817,4840.0
2017-10-20 15:00:00,177.1,177.21,177.1,177.18,5191.0,143.9979,144.0874,143.9979,144.063,5191.0
2017-10-20 15:05:00,177.21,177.21,177.01,177.06,4513.0,144.0874,144.0874,143.9247,143.9654,4513.0
2017-10-20 15:10:00,177.09,177.11,177.03,177.08,3059.0,143.9898,144.0061,143.941,143.9817,3059.0
2017-10-20 15:15:00,177.07,177.07,176.96,177.01,8312.0,143.9735,143.9735,143.8841,143.9247,8312.0
2017-10-20 15:20:00,177.04,177.08,177.03,177.06,4478.0,143.9491,143.9817,143.941,143.9654,4478.0
2017-10-20 15:25:00,177.05,177.07,176.95,176.98,8299.0,143.9573,143.9735,143.876,143.9004,8299.0
2017-10-20 15:30:00,177.0,177.04,176.95,177.02,10446.0,143.9166,143.9491,143.876,143.9329,10446.0
2017-10-20 15:35:00,177.03,177.04,176.91,177.01,18153.0,143.941,143.9491,143.8434,143.9247,18153.0
2017-10-20 15:40:00,177.01,177.02,176.8,176.8,19731.0,143.9247,143.9329,143.754,143.754,19731.0
2017-10-20 15:45:00,176.81,176.97,176.81,176.87,14623.0,143.7621,143.8922,143.7621,143.8109,14623.0
2017-10-20 15:50:00,176.85,177.03,176.85,176.98,15978.0,143.7946,143.941,143.7946,143.9004,15978.0
2017-10-20 15:55:00,176.99,177.08,176.87,177.08,36075.0,143.9085,143.9817,143.8109,143.9817,36075.0
2017-10-23 09:30:00,177.59,177.6,176.9,176.9,15572.0,144.3963,144.4045,143.8353,143.8353,15572.0
2017-10-23 09:35:00,177.16,177.49,177.0,177.24,4632.0,144.0467,144.315,143.9166,144.1118,4632.0
2017-10-23 09:40:00,176.88,177.23,176.88,177.11,800.0,143.819,144.1036,143.819,144.0061,800.0
2017-10-23 09:45:00,177.18,177.49,177.12,177.4,7616.0,144.063,144.315,144.0142,144.2418,7616.0
2017-10-23 09:50:00,177.35,177.88,177.23,177.82,10239.0,144.2012,144.6321,144.1036,144.5833,10239.0
2017-10-23 09:55:00,177.51,178.06,177.5,177.91,19366.0,144.3313,144.7785,144.3232,144.6565,19366.0
2017-10-23 10:00:00,177.95,177.99,177.75,177.93,20585.0,144.689,144.7216,144.5264,144.6728,20585.0
2017-10-23 10:05:00,177.9,177.9,177.01,177.03,6916.0,144.6484,144.6484,143.9247,143.941,6916.0
2017-10-23 10:10:00,177.09,177.29,177.01,177.29,4400.0,143.9898,144.1524,143.9247,144.1524,4400.0
2017-10-23 10:15:00,177.29,177.58,177.27,177.39,10614.0,144.1524,144.3882,144.1361,144.2337,10614.0
2017-10-23 10:20:00,177.37,177.6,177.37,177.49,3801.0,144.2175,144.4045,144.2175,144.315,3801.0
2017-10-23 10:25:00,177.45,177.45,176.88,176.89,8933.0,144.2825,144.2825,143.819,143.8272,8933.0
2017-10-23 10:30:00,176.94,177.33,176.91,177.33,4825.0,143.8678,144.1849,143.8434,144.1849,4825.0
2017-10-23 10:35:00,177.41,177.57,177.41,177.51,1920.0,144.25,144.3801,144.25,144.3313,1920.0
2017-10-23 10:40:00,177.45,177.47,177.18,177.18,2702.0,144.2825,144.2988,144.063,144.063,2702.0
2017-10-23 10:45:00,177.1,177.19,177.0,177.0,5154.0,143.9979,144.0711,143.9166,143.9166,5154.0
2017-10-23 10:50:00,177.07,177.22,177.07,177.14,8152.0,143.9735,144.0955,143.9735,144.0304,8152.0
2017-10-23 10:55:00,177.12,177.14,176.96,176.98,6615.0,144.0142,144.0304,143.8841,143.9004,6615.0
2017-10-23 11:00:00,177.02,177.16,176.97,176.97,1417.0,143.9329,144.0467,143.8922,143.8922,1417.0
2017-10-23 11:05:00,176.97,177.23,176.94,177.17,8550.0,143.8922,144.1036,143.8678,144.0548,8550.0
2017-10-23 11:10:00,177.23,177.33,177.23,177.33,936.0,144.1036,144.1849,144.1036,144.1849,936.0
2017-10-23 11:15:00,177.34,177.43,177.23,177.43,4250.0,144.1931,144.2662,144.1036,144.2662,4250.0
2017-10-23 11:20:00,177.47,177.54,177.43,177.45,1600.0,144.2988,144.3557,144.2662,144.2825,1600.0
2017-10-23 11:25:00,177.53,177.66,177.48,177.66,5319.0,144.3475,144.4533,144.3069,144.4533,5319.0
2017-10-23 11:30:00,177.64,177.67,177.53,177.53,1400.0,144.437,144.4614,144.3475,144.3475,1400.0
2017-10-23 11:35:00,177.59,177.59,177.3,177.32,4300.0,144.3963,144.3963,144.1605,144.1768,4300.0
2017-10-23 11:40:00,177.37,177.47,177.32,177.44,5194.0,144.2175,144.2988,144.1768,144.2744,5194.0
2017-10-23 11:45:00,177.42,177.42,177.26,177.41,2374.0,144.2581,144.2581,144.128,144.25,2374.0
2017-10-23 11:50:00,177.42,177.59,177.39,177.49,2531.0,144.2581,144.3963,144.2337,144.315,2531.0
2017-10-23 11:55:00,177.48,177.58,177.48,177.58,2910.0,144.3069,144.3882,144.3069,144.3882,2910.0
2017-10-23 12:00:00,177.54,177.64,177.48,177.49,4606.0,144.3557,144.437,144.3069,144.315,4606.0
2017-10-23 12:05:00,177.46,177.46,177.3,177.38,3500.0,144.2906,144.2906,144.1605,144.2256,3500.0
2017-10-23 12:10:00,177.4,177.43,177.28,177.41,2031.0,144.2418,144.2662,144.1443,144.25,2031.0
2017-10-23 12:15:00,177.35,177.43,177.32,177.41,1100.0,144.2012,144.2662,144.1768,144.25,1100.0
2017-10-23 12:20:00,177.45,178.07,177.39,177.85,14432.0,144.2825,144.7866,144.2337,144.6077,14432.0
2017-10-23 12:25:00,177.73,177.77,177.65,177.69,1974.0,144.5102,144.5427,144.4451,144.4776,1974.0
2017-10-23 12:30:00,177.73,177.8,177.66,177.74,5443.0,144.5102,144.5671,144.4533,144.5183,5443.0
2017-10-23 12:35:00,177.8,177.81,177.73,177.79,1900.0,144.5671,144.5752,144.5102,144.559,1900.0
2017-10-23 12:40:00,177.83,177.83,177.74,177.8,500.0,144.5915,144.5915,144.5183,144.5671,500.0
2017-10-23 12:45:00,177.75,177.75,177.63,177.69,2975.0,144.5264,144.5264,144.4289,144.4776,2975.0
2017-10-23 12:50:00,177.68,177.73,177.55,177.69,2800.0,144.4695,144.5102,144.3638,144.4776,2800.0
2017-10-23 12:55:00,177.73,177.78,177.72,177.72,2194.0,144.5102,144.5508,144.502,144.502,2194.0
2017-10-23 13:00:00,177.78,177.92,177.78,177.86,5373.0,144.5508,144.6647,144.5508,144.6159,5373.0
2017-10-23 13:05:00,177.87,177.93,177.83,177.84,3792.0,144.624,144.6728,144.5915,144.5996,3792.0
2017-10-23 13:10:00,177.74,177.74,177.59,177.59,3378.0,144.5183,144.5183,144.3963,144.3963,3378.0
2017-10-23 13:15:00,177.58,177.73,177.56,177.7,2001.0,144.3882,144.5102,144.3719,144.4858,2001.0
2017-10-23 13:20:00,177.7,177.8,177.69,177.8,1350.0,144.4858,144.5671,144.4776,144.5671,1350.0
2017-10-23 13:25:00,177.81,178.0,177.81,178.0,5685.0,144.5752,144.7297,144.5752,144.7297,5685.0
2017-10-23 13:30:00,178.03,178.04,177.83,177.89,9183.0,144.7541,144.7622,144.5915,144.6403,9183.0
2017-10-23 13:35:00,177.85,178.09,177.85,178.08,5250.0,144.6077,144.8029,144.6077,144.7947,5250.0
2017-10-23 13:40:00,178.08,178.31,178.07,178.26,11225.0,144.7947,144.9818,144.7866,144.9411,11225.0
2017-10-23 13:45:00,178.26,178.31,177.93,178.07,6675.0,144.9411,144.9818,144.6728,144.7866,6675.0
2017-10-23 13:50:00,178.04,178.17,178.04,178.08,2300.0,144.7622,144.8679,144.7622,144.7947,2300.0
2017-10-23 13:55:00,178.15,178.15,178.06,178.09,2000.0,144.8517,144.8517,144.7785,144.8029,2000.0
2017-10-23 14:00:00,178.09,178.58,177.96,178.35,17161.0,144.8029,145.2013,144.6972,145.0143,17161.0
2017-10-23 14:05:00,178.38,178.54,178.33,178.52,9511.0,145.0387,145.1688,144.998,145.1525,9511.0
2017-10-23 14:10:00,178.53,178.58,178.37,178.42,7982.0,145.1606,145.2013,145.0305,145.0712,7982.0
2017-10-23 14:15:00,178.45,178.46,178.24,178.28,5571.0,145.0956,145.1037,144.9248,144.9574,5571.0
2017-10-23 14:20:00,178.27,178.33,178.24,178.28,7366.0,144.9492,144.998,144.9248,144.9574,7366.0
2017-10-23 14:25:00,178.28,178.47,178.12,178.47,18079.0,144.9574,145.1119,144.8273,145.1119,18079.0
2017-10-23 14:30:00,178.39,178.81,178.38,178.53,18962.0,145.0468,145.3883,145.0387,145.1606,18962.0
2017-10-23 14:35:00,178.52,178.65,178.37,178.52,15309.0,145.1525,145.2582,145.0305,145.1525,15309.0
2017-10-23 14:40:00,178.53,178.57,178.37,178.43,3998.0,145.1606,145.1932,145.0305,145.0793,3998.0
2017-10-23 14:45:00,178.39,178.47,178.17,178.2,9905.0,145.0468,145.1119,144.8679,144.8923,9905.0
2017-10-23 14:50:00,178.19,178.22,178.11,178.13,4250.0,144.8842,144.9086,144.8191,144.8354,4250.0
2017-10-23 14:55:00,178.16,178.18,178.1,178.18,5306.0,144.8598,144.8761,144.811,144.8761,5306.0
2017-10-23 15:00:00,178.22,178.26,177.87,178.07,14255.0,144.9086,144.9411,144.624,144.7866,14255.0
2017-10-23 15:05:00,178.06,178.09,177.8,177.82,9114.0,144.7785,144.8029,144.5671,144.5833,9114.0
2017-10-23 15:10:00,177.76,177.82,177.76,177.76,3460.0,144.5346,144.5833,144.5346,144.5346,3460.0
2017-10-23 15:15:00,177.75,177.76,177.61,177.61,6435.0,144.5264,144.5346,144.4126,144.4126,6435.0
2017-10-23 15:20:00,177.6,177.6,177.48,177.55,7676.0,144.4045,144.4045,144.3069,144.3638,7676.0
2017-10-23 15:25:00,177.58,177.7,177.58,177.7,8049.0,144.3882,144.4858,144.3882,144.4858,8049.0
2017-10-23 15:30:00,177.7,177.83,177.53,177.53,10776.0,144.4858,144.5915,144.3475,144.3475,10776.0
2017-10-23 15:35:00,177.53,177.62,177.39,177.49,15657.0,144.3475,144.4207,144.2337,144.315,15657.0
2017-10-23 15:40:00,177.5,177.57,177.44,177.52,8504.0,144.3232,144.3801,144.2744,144.3394,8504.0
2017-10-23 15:45:00,177.52,177.72,177.52,177.62,15858.0,144.3394,144.502,144.3394,144.4207,15858.0
2017-10-23 15:50:00,177.62,177.62,177.3,177.35,15935.0,144.4207,144.4207,144.1605,144.2012,15935.0
2017-10-23 15:55:00,177.38,177.4,177.23,177.36,53977.0,144.2256,144.2418,144.1036,144.2093,53977.0
2017-10-24 09:30:00,178.9,179.63,178.25,179.39,41485.0,145.4615,146.055,144.933,145.8599,41485.0
2017-10-24 09:35:00,179.5,179.67,179.08,179.48,18456.0,145.9493,146.0876,145.6078,145.9331,18456.0
2017-10-24 09:40:00,179.26,179.26,178.76,178.79,6361.0,145.7542,145.7542,145.3476,145.372,6361.0
2017-10-24 09:45:00,178.66,179.54,178.51,179.45,38432.0,145.2663,145.9819,145.1444,145.9087,38432.0
2017-10-24 09:50:00,179.55,180.13,179.43,180.09,23065.0,145.99,146.4616,145.8924,146.4291,23065.0
2017-10-24 09:55:00,180.15,180.32,179.64,179.64,17176.0,146.4778,146.6161,146.0632,146.0632,17176.0
2017-10-24 10:00:00,179.59,179.68,179.36,179.45,12170.0,146.0225,146.0957,145.8355,145.9087,12170.0
2017-10-24 10:05:00,179.49,179.49,178.68,179.18,22671.0,145.9412,145.9412,145.2826,145.6891,22671.0
2017-10-24 10:10:00,179.11,179.15,178.72,178.81,62661.0,145.6322,145.6648,145.3151,145.3883,62661.0
2017-10-24 10:15:00,178.9,179.04,178.9,179.01,86582.0,145.4615,145.5753,145.4615,145.5509,86582.0
2017-10-24 10:20:00,178.97,179.06,178.53,178.64,7754.0,145.5184,145.5916,145.1606,145.2501,7754.0
2017-10-24 10:25:00,178.66,178.69,178.51,178.6,8996.0,145.2663,145.2907,145.1444,145.2176,8996.0
2017-10-24 10:30:00,178.59,178.73,178.29,178.45,10770.0,145.2094,145.3233,144.9655,145.0956,10770.0
2017-10-24 10:35:00,178.45,178.55,178.33,178.45,13785.0,145.0956,145.1769,144.998,145.0956,13785.0
2017-10-24 10:40:00,178.52,178.63,178.47,178.52,9057.0,145.1525,145.2419,145.1119,145.1525,9057.0
2017-10-24 10:45:00,178.5,178.67,178.38,178.55,9692.0,145.1362,145.2745,145.0387,145.1769,9692.0
2017-10-24 10:50:00,178.56,178.73,178.46,178.73,9668.0,145.185,145.3233,145.1037,145.3233,9668.0
2017-10-24 10:55:00,178.81,178.89,178.65,178.69,6439.0,145.3883,145.4533,145.2582,145.2907,6439.0
2017-10-24 11:00:00,178.71,179.01,178.7,178.81,5627.0,145.307,145.5509,145.2989,145.3883,5627.0
2017-10-24 11:05:00,178.85,178.87,178.76,178.8,2800.0,145.4208,145.4371,145.3476,145.3802,2800.0
2017-10-24 11:10:00,178.9,178.9,178.29,178.29,5369.0,145.4615,145.4615,144.9655,144.9655,5369.0
2017-10-24 11:15:00,178.28,178.78,178.07,178.08,11850.0,144.9574,145.3639,144.7866,144.7947,11850.0
2017-10-24 11:20:00,178.1,178.69,178.1,178.5,32779.0,144.811,145.2907,144.811,145.1362,32779.0
2017-10-24 11:25:00,178.5,178.64,178.26,178.63,4778.0,145.1362,145.2501,144.9411,145.2419,4778.0
2017-10-24 11:30:00,178.84,179.0,178.67,179.0,4468.0,145.4127,145.5428,145.2745,145.5428,4468.0
2017-10-24 11:35:00,179.11,179.11,178.68,178.81,4109.0,145.6322,145.6322,145.2826,145.3883,4109.0
2017-10-24 11:40:00,178.87,179.04,178.81,178.83,6518.0,145.4371,145.5753,145.3883,145.4046,6518.0
2017-10-24 11:45:00,178.78,179.32,178.78,179.25,3671.0,145.3639,145.803,145.3639,145.7461,3671.0
2017-10-24 11:50:00,179.3,179.3,178.98,179.09,5644.0,145.7867,145.7867,145.5265,145.616,5644.0
2017-10-24 11:55:00,179.11,179.25,179.03,179.03,6800.0,145.6322,145.7461,145.5672,145.5672,6800.0
2017-10-24 12:00:00,179.05,179.11,178.77,178.84,5398.0,145.5834,145.6322,145.3558,145.4127,5398.0
2017-10-24 12:05:00,178.87,178.94,178.45,178.91,8550.0,145.4371,145.494,145.0956,145.4696,8550.0
2017-10-24 12:10:00,179.0,179.25,179.0,179.15,5378.0,145.5428,145.7461,145.5428,145.6648,5378.0
2017-10-24 12:15:00,179.13,179.24,178.96,179.02,6086.0,145.6485,145.7379,145.5103,145.5591,6086.0
2017-10-24 12:20:00,179.03,179.2,179.0,179.14,6420.0,145.5672,145.7054,145.5428,145.6566,6420.0
2017-10-24 12:25:00,179.11,179.16,178.9,178.98,3680.0,145.6322,145.6729,145.4615,145.5265,3680.0
2017-10-24 12:30:00,179.02,179.03,178.93,179.03,3000.0,145.5591,145.5672,145.4859,145.5672,3000.0
2017-10-24 12:35:00,179.12,179.17,178.34,178.39,18433.0,145.6404,145.681,145.0062,145.0468,18433.0
2017-10-24 12:40:00,178.5,178.51,177.45,177.99,63129.0,145.1362,145.1444,144.2825,144.7216,63129.0
2017-10-24 12:45:00,178.01,178.9,177.94,178.32,21127.0,144.7378,145.4615,144.6809,144.9899,21127.0
2017-10-24 12:50:00,178.47,178.47,178.2,178.35,4317.0,145.1119,145.1119,144.8923,145.0143,4317.0
2017-10-24 12:55:00,178.38,178.4,178.24,178.3,6732.0,145.0387,145.0549,144.9248,144.9736,6732.0
2017-10-24 13:00:00,178.2,178.2,177.79,177.97,9970.0,144.8923,144.8923,144.559,144.7053,9970.0
2017-10-24 13:05:00,177.96,178.18,177.81,177.87,11491.0,144.6972,144.8761,144.5752,144.624,11491.0
2017-10-24 13:10:00,177.92,178.0,177.57,177.78,12322.0,144.6647,144.7297,144.3801,144.5508,12322.0
2017-10-24 13:15:00,177.78,178.14,177.71,178.08,17499.0,144.5508,144.8435,144.4939,144.7947,17499.0
2017-10-24 13:20:00,178.07,178.21,177.94,177.94,7325.0,144.7866,144.9004,144.6809,144.6809,7325.0
2017-10-24 13:25:00,177.99,178.31,177.98,178.15,6951.0,144.7216,144.9818,144.7134,144.8517,6951.0
2017-10-24 13:30:00,178.19,178.27,178.05,178.16,7803.0,144.8842,144.9492,144.7704,144.8598,7803.0
2017-10-24 13:35:00,178.13,178.15,177.93,177.94,3100.0,144.8354,144.8517,144.6728,144.6809,3100.0
2017-10-24 13:40:00,177.92,178.18,177.92,178.16,1867.0,144.6647,144.8761,144.6647,144.8598,1867.0
2017-10-24 13:45:00,178.11,178.13,177.91,177.96,7725.0,144.8191,144.8354,144.6565,144.6972,7725.0
2017-10-24 13:50:00,177.95,177.95,177.81,177.86,1500.0,144.689,144.689,144.5752,144.6159,1500.0
2017-10-24 13:55:00,177.84,177.96,177.76,177.78,8499.0,144.5996,144.6972,144.5346,144.5508,8499.0
2017-10-24 14:00:00,177.81,177.89,177.74,177.78,7406.0,144.5752,144.6403,144.5183,144.5508,7406.0
2017-10-24 14:05:00,177.77,178.03,177.76,177.99,14977.0,144.5427,144.7541,144.5346,144.7216,14977.0
2017-10-24 14:10:00,178.0,178.04,177.88,177.93,8829.0,144.7297,144.7622,144.6321,144.6728,8829.0
2017-10-24 14:15:00,178.0,178.03,177.9,178.0,7499.0,144.7297,144.7541,144.6484,144.7297,7499.0
2017-10-24 14:20:00,178.02,178.02,177.84,178.0,4101.0,144.746,144.746,144.5996,144.7297,4101.0
2017-10-24 14:25:00,178.03,178.14,178.02,178.14,6495.0,144.7541,144.8435,144.746,144.8435,6495.0
2017-10-24 14:30:00,178.14,178.19,178.03,178.11,4537.0,144.8435,144.8842,144.7541,144.8191,4537.0
2017-10-24 14:35:00,178.11,178.12,177.81,177.86,7268.0,144.8191,144.8273,144.5752,144.6159,7268.0
2017-10-24 14:40:00,177.9,178.09,177.89,178.07,7366.0,144.6484,144.8029,144.6403,144.7866,7366.0
2017-10-24 14:45:00,178.05,178.05,177.91,178.01,6974.0,144.7704,144.7704,144.6565,144.7378,6974.0
2017-10-24 14:50:00,177.99,178.21,177.86,178.17,54714.0,144.7216,144.9004,144.6159,144.8679,54714.0
2017-10-24 14:55:00,178.17,178.17,177.82,178.06,9256.0,144.8679,144.8679,144.5833,144.7785,9256.0
2017-10-24 15:00:00,178.12,178.58,178.12,178.47,9347.0,144.8273,145.2013,144.8273,145.1119,9347.0
2017-10-24 15:05:00,178.46,178.47,178.06,178.06,7550.0,145.1037,145.1119,144.7785,144.7785,7550.0
2017-10-24 15:10:00,178.13,178.19,177.85,178.09,7250.0,144.8354,144.8842,144.6077,144.8029,7250.0
2017-10-24 15:15:00,178.05,178.29,178.05,178.15,8100.0,144.7704,144.9655,144.7704,144.8517,8100.0
2017-10-24 15:20:00,178.19,178.3,178.12,178.3,8097.0,144.8842,144.9736,144.8273,144.9736,8097.0
2017-10-24 15:25:00,178.31,178.38,178.25,178.35,8420.0,144.9818,145.0387,144.933,145.0143,8420.0
2017-10-24 15:30:00,178.37,178.52,178.33,178.52,11760.0,145.0305,145.1525,144.998,145.1525,11760.0
2017-10-24 15:35:00,178.52,178.52,178.35,178.35,17052.0,145.1525,145.1525,145.0143,145.0143,17052.0
2017-10-24 15:40:00,178.35,178.35,178.23,178.3,12261.0,145.0143,145.0143,144.9167,144.9736,12261.0
2017-10-24 15:45:00,178.33,178.36,178.14,178.28,21688.0,144.998,145.0224,144.8435,144.9574,21688.0
2017-10-24 15:50:00,178.3,178.38,178.19,178.22,23138.0,144.9736,145.0387,144.8842,144.9086,23138.0
2017-10-24 15:55:00,178.23,178.39,178.22,178.39,49612.0,144.9167,145.0468,144.9086,145.0468,49612.0
2017-10-25 09:30:00,177.97,177.97,177.58,177.81,14817.0,144.7053,144.7053,144.3882,144.5752,14817.0
2017-10-25 09:35:00,177.86,178.26,177.78,178.21,3610.0,144.6159,144.9411,144.5508,144.9004,3610.0
2017-10-25 09:40:00,178.2,178.2,177.65,177.84,7007.0,144.8923,144.8923,144.4451,144.5996,7007.0
2017-10-25 09:45:00,177.85,177.96,177.73,177.94,2126.0,144.6077,144.6972,144.5102,144.6809,2126.0
2017-10-25 09:50:00,177.96,178.34,177.89,178.15,12603.0,144.6972,145.0062,144.6403,144.8517,12603.0
2017-10-25 09:55:00,178.12,178.24,178.07,178.13,1752.0,144.8273,144.9248,144.7866,144.8354,1752.0
2017-10-25 10:00:00,178.13,178.27,178.02,178.02,8760.0,144.8354,144.9492,144.746,144.746,8760.0
2017-10-25 10:05:00,177.95,177.95,177.75,177.8,2927.0,144.689,144.689,144.5264,144.5671,2927.0
2017-10-25 10:10:00,177.79,177.79,177.2,177.21,6575.0,144.559,144.559,144.0792,144.0874,6575.0
2017-10-25 10:15:00,177.16,177.51,177.12,177.27,4326.0,144.0467,144.3313,144.0142,144.1361,4326.0
2017-10-25 10:20:00,177.2,177.45,177.11,177.42,4182.0,144.0792,144.2825,144.0061,144.2581,4182.0
2017-10-25 10:25:00,177.4,177.82,177.36,177.7,8684.0,144.2418,144.5833,144.2093,144.4858,8684.0
2017-10-25 10:30:00,177.68,177.68,177.18,177.22,4502.0,144.4695,144.4695,144.063,144.0955,4502.0
2017-10-25 10:35:00,177.18,177.37,177.17,177.24,5339.0,144.063,144.2175,144.0548,144.1118,5339.0
2017-10-25 10:40:00,177.22,177.22,177.0,177.09,16386.0,144.0955,144.0955,143.9166,143.9898,16386.0
2017-10-25 10:45:00,177.11,177.16,176.98,177.11,10141.0,144.0061,144.0467,143.9004,144.0061,10141.0
2017-10-25 10:50:00,177.12,177.26,177.12,177.26,3120.0,144.0142,144.128,144.0142,144.128,3120.0
2017-10-25 10:55:00,177.26,177.38,177.18,177.34,8815.0,144.128,144.2256,144.063,144.1931,8815.0
2017-10-25 11:00:00,177.3,177.33,176.82,176.83,16005.0,144.1605,144.1849,143.7703,143.7784,16005.0
2017-10-25 11:05:00,176.65,176.98,176.21,176.43,17658.0,143.632,143.9004,143.2743,143.4532,17658.0
2017-10-25 11:10:00,176.59,176.63,176.44,176.56,9569.0,143.5832,143.6158,143.4613,143.5589,9569.0
2017-10-25 11:15:00,176.58,176.62,176.46,176.5,8870.0,143.5751,143.6076,143.4775,143.5101,8870.0
2017-10-25 11:20:00,176.49,176.61,176.43,176.46,8921.0,143.5019,143.5995,143.4532,143.4775,8921.0
2017-10-25 11:25:00,176.48,176.72,176.46,176.6,5945.0,143.4938,143.6889,143.4775,143.5914,5945.0
2017-10-25 11:30:00,176.57,176.6,176.43,176.54,20810.0,143.567,143.5914,143.4532,143.5426,20810.0
2017-10-25 11:35:00,176.57,176.78,176.57,176.62,11121.0,143.567,143.7377,143.567,143.6076,11121.0
2017-10-25 11:40:00,176.58,176.74,176.58,176.69,5162.0,143.5751,143.7052,143.5751,143.6646,5162.0
2017-10-25 11:45:00,176.68,176.71,176.57,176.59,3513.0,143.6564,143.6808,143.567,143.5832,3513.0
2017-10-25 11:50:00,176.55,176.61,176.39,176.61,12738.0,143.5507,143.5995,143.4206,143.5995,12738.0
2017-10-25 11:55:00,176.61,176.68,176.34,176.68,10481.0,143.5995,143.6564,143.38,143.6564,10481.0
2017-10-25 12:00:00,176.65,176.65,176.37,176.41,12048.0,143.632,143.632,143.4044,143.4369,12048.0
2017-10-25 12:05:00,176.39,176.65,176.25,176.65,6500.0,143.4206,143.632,143.3068,143.632,6500.0
2017-10-25 12:10:00,176.64,176.66,176.38,176.42,7477.0,143.6239,143.6402,143.4125,143.445,7477.0
2017-10-25 12:15:00,176.49,176.49,176.25,176.39,8062.0,143.5019,143.5019,143.3068,143.4206,8062.0
2017-10-25 12:20:00,176.34,176.39,176.0,176.02,5962.0,143.38,143.4206,143.1035,143.1198,5962.0
2017-10-25 12:25:00,176.09,176.26,176.08,176.08,4667.0,143.1767,143.3149,143.1686,143.1686,4667.0
2017-10-25 12:30:00,176.05,176.22,175.99,176.02,8051.0,143.1442,143.2824,143.0954,143.1198,8051.0
2017-10-25 12:35:00,176.03,176.16,175.99,176.1,6130.0,143.1279,143.2336,143.0954,143.1848,6130.0
2017-10-25 12:40:00,176.13,176.2,176.1,176.1,15540.0,143.2092,143.2661,143.1848,143.1848,15540.0
2017-10-25 12:45:00,176.08,176.19,175.96,175.96,3960.0,143.1686,143.258,143.071,143.071,3960.0
2017-10-25 12:50:00,175.99,176.21,175.99,176.21,3199.0,143.0954,143.2743,143.0954,143.2743,3199.0
2017-10-25 12:55:00,176.22,176.32,176.22,176.29,2810.0,143.2824,143.3637,143.2824,143.3393,2810.0
2017-10-25 13:00:00,176.33,176.34,176.13,176.13,3330.0,143.3718,143.38,143.2092,143.2092,3330.0
2017-10-25 13:05:00,176.12,176.22,176.06,176.17,2900.0,143.2011,143.2824,143.1523,143.2417,2900.0
2017-10-25 13:10:00,176.19,176.33,176.18,176.23,4107.0,143.258,143.3718,143.2499,143.2905,4107.0
2017-10-25 13:15:00,176.2,176.27,176.05,176.07,6257.0,143.2661,143.3231,143.1442,143.1604,6257.0
2017-10-25 13:20:00,176.06,176.1,176.0,176.03,4575.0,143.1523,143.1848,143.1035,143.1279,4575.0
2017-10-25 13:25:00,176.07,176.07,175.74,175.79,7309.0,143.1604,143.1604,142.8921,142.9328,7309.0
2017-10-25 13:30:00,175.8,176.06,175.8,176.05,3500.0,142.9409,143.1523,142.9409,143.1442,3500.0
2017-10-25 13:35:00,176.09,176.51,176.08,176.51,4620.0,143.1767,143.5182,143.1686,143.5182,4620.0
2017-10-25 13:40:00,176.5,176.71,176.49,176.6,17675.0,143.5101,143.6808,143.5019,143.5914,17675.0
2017-10-25 13:45:00,176.69,176.88,176.65,176.88,5400.0,143.6646,143.819,143.632,143.819,5400.0
2017-10-25 13:50:00,176.83,176.98,176.83,176.91,6245.0,143.7784,143.9004,143.7784,143.8434,6245.0
2017-10-25 13:55:00,176.9,177.02,176.84,176.87,11848.0,143.8353,143.9329,143.7865,143.8109,11848.0
2017-10-25 14:00:00,176.83,176.83,176.65,176.69,10708.0,143.7784,143.7784,143.632,143.6646,10708.0
2017-10-25 14:05:00,176.68,176.98,176.66,176.71,13758.0,143.6564,143.9004,143.6402,143.6808,13758.0
2017-10-25 14:10:00,176.71,176.78,176.64,176.67,4894.0,143.6808,143.7377,143.6239,143.6483,4894.0
2017-10-25 14:15:00,176.69,176.86,176.69,176.75,3400.0,143.6646,143.8028,143.6646,143.7133,3400.0
2017-10-25 14:20:00,176.74,176.86,176.67,176.78,7220.0,143.7052,143.8028,143.6483,143.7377,7220.0
2017-10-25 14:25:00,176.8,176.96,176.8,176.93,4289.0,143.754,143.8841,143.754,143.8597,4289.0
2017-10-25 14:30:00,176.92,176.96,176.69,176.72,4250.0,143.8516,143.8841,143.6646,143.6889,4250.0
2017-10-25 14:35:00,176.72,176.8,176.59,176.63,7902.0,143.6889,143.754,143.5832,143.6158,7902.0
2017-10-25 14:40:00,176.64,176.81,176.62,176.72,4828.0,143.6239,143.7621,143.6076,143.6889,4828.0
2017-10-25 14:45:00,176.71,176.8,176.56,176.8,5998.0,143.6808,143.754,143.5589,143.754,5998.0
2017-10-25 14:50:00,176.78,176.78,176.63,176.65,4745.0,143.7377,143.7377,143.6158,143.632,4745.0
2017-10-25 14:55:00,176.66,176.69,176.46,176.46,4187.0,143.6402,143.6646,143.4775,143.4775,4187.0
2017-10-25 15:00:00,176.46,176.57,176.42,176.46,7485.0,143.4775,143.567,143.445,143.4775,7485.0
2017-10-25 15:05:00,176.62,176.75,176.52,176.75,4812.0,143.6076,143.7133,143.5263,143.7133,4812.0
2017-10-25 15:10:00,176.75,176.78,176.65,176.71,5400.0,143.7133,143.7377,143.632,143.6808,5400.0
2017-10-25 15:15:00,176.78,176.89,176.78,176.84,5825.0,143.7377,143.8272,143.7377,143.7865,5825.0
2017-10-25 15:20:00,176.82,176.9,176.74,176.84,6331.0,143.7703,143.8353,143.7052,143.7865,6331.0
2017-10-25 15:25:00,176.84,177.09,176.84,176.91,12385.0,143.7865,143.9898,143.7865,143.8434,12385.0
2017-10-25 15:30:00,176.91,176.98,176.77,176.81,7507.0,143.8434,143.9004,143.7296,143.7621,7507.0
2017-10-25 15:35:00,176.81,176.97,176.74,176.75,13224.0,143.7621,143.8922,143.7052,143.7133,13224.0
2017-10-25 15:40:00,176.74,176.84,176.63,176.65,16099.0,143.7052,143.7865,143.6158,143.632,16099.0
2017-10-25 15:45:00,176.65,176.71,176.49,176.61,19146.0,143.632,143.6808,143.5019,143.5995,19146.0
2017-10-25 15:50:00,176.59,176.9,176.56,176.84,17035.0,143.5832,143.8353,143.5589,143.7865,17035.0
2017-10-25 15:55:00,176.8,177.01,176.8,176.91,38426.0,143.754,143.9247,143.754,143.8434,38426.0
2017-10-26 09:30:00,177.4,177.71,177.13,177.7,14497.0,144.2418,144.4939,144.0223,144.4858,14497.0
2017-10-26 09:35:00,177.68,177.7,177.17,177.22,8858.0,144.4695,144.4858,144.0548,144.0955,8858.0
2017-10-26 09:40:00,177.21,177.52,176.85,177.47,6787.0,144.0874,144.3394,143.7946,144.2988,6787.0
2017-10-26 09:45:00,177.7,177.77,177.22,177.29,5629.0,144.4858,144.5427,144.0955,144.1524,5629.0
2017-10-26 09:50:00,177.34,177.68,177.34,177.63,2815.0,144.1931,144.4695,144.1931,144.4289,2815.0
2017-10-26 09:55:00,177.56,177.94,177.56,177.66,5385.0,144.3719,144.6809,144.3719,144.4533,5385.0
2017-10-26 10:00:00,177.57,177.72,177.52,177.56,7370.0,144.3801,144.502,144.3394,144.3719,7370.0
2017-10-26 10:05:00,177.52,177.59,177.21,177.32,9232.0,144.3394,144.3963,144.0874,144.1768,9232.0
2017-10-26 10:10:00,177.41,177.77,177.41,177.61,4500.0,144.25,144.5427,144.25,144.4126,4500.0
2017-10-26 10:15:00,177.54,177.83,177.54,177.73,6982.0,144.3557,144.5915,144.3557,144.5102,6982.0
2017-10-26 10:20:00,177.75,177.88,177.74,177.86,3320.0,144.5264,144.6321,144.5183,144.6159,3320.0
2017-10-26 10:25:00,177.83,178.12,177.82,178.07,13458.0,144.5915,144.8273,144.5833,144.7866,13458.0
2017-10-26 10:30:00,178.07,178.07,177.87,178.01,6196.0,144.7866,144.7866,144.624,144.7378,6196.0
2017-10-26 10:35:00,177.98,178.14,177.91,177.98,3659.0,144.7134,144.8435,144.6565,144.7134,3659.0
2017-10-26 10:40:00,178.0,178.24,178.0,178.09,6481.0,144.7297,144.9248,144.7297,144.8029,6481.0
2017-10-26 10:45:00,178.16,178.22,178.08,178.08,2986.0,144.8598,144.9086,144.7947,144.7947,2986.0
2017-10-26 10:50:00,178.1,178.29,178.09,178.24,3264.0,144.811,144.9655,144.8029,144.9248,3264.0
2017-10-26 10:55:00,178.27,178.31,178.21,178.31,5918.0,144.9492,144.9818,144.9004,144.9818,5918.0
2017-10-26 11:00:00,178.34,178.55,178.34,178.51,11443.0,145.0062,145.1769,145.0062,145.1444,11443.0
2017-10-26 11:05:00,178.48,178.51,178.3,178.35,4324.0,145.12,145.1444,144.9736,145.0143,4324.0
2017-10-26 11:10:00,178.31,178.44,178.28,178.37,6152.0,144.9818,145.0875,144.9574,145.0305,6152.0
2017-10-26 11:15:00,178.41,178.51,178.15,178.19,5873.0,145.0631,145.1444,144.8517,144.8842,5873.0
2017-10-26 11:20:00,178.21,178.35,178.21,178.25,2917.0,144.9004,145.0143,144.9004,144.933,2917.0
2017-10-26 11:25:00,178.28,178.36,178.21,178.33,8200.0,144.9574,145.0224,144.9004,144.998,8200.0
2017-10-26 11:30:00,178.35,178.61,178.34,178.54,12300.0,145.0143,145.2257,145.0062,145.1688,12300.0
2017-10-26 11:35:00,178.51,178.6,178.47,178.47,9442.0,145.1444,145.2176,145.1119,145.1119,9442.0
2017-10-26 11:40:00,178.45,178.59,178.42,178.56,4240.0,145.0956,145.2094,145.0712,145.185,4240.0
2017-10-26 11:45:00,178.61,178.67,178.47,178.47,7556.0,145.2257,145.2745,145.1119,145.1119,7556.0
2017-10-26 11:50:00,178.45,178.45,178.29,178.35,5630.0,145.0956,145.0956,144.9655,145.0143,5630.0
2017-10-26 11:55:00,178.3,178.4,178.26,178.33,5073.0,144.9736,145.0549,144.9411,144.998,5073.0
2017-10-26 12:00:00,178.31,178.33,178.19,178.25,2900.0,144.9818,144.998,144.8842,144.933,2900.0
2017-10-26 12:05:00,178.24,178.41,178.24,178.41,2647.0,144.9248,145.0631,144.9248,145.0631,2647.0
2017-10-26 12:10:00,178.45,178.67,178.44,178.67,3735.0,145.0956,145.2745,145.0875,145.2745,3735.0
2017-10-26 12:15:00,178.68,178.76,178.68,178.75,2704.0,145.2826,145.3476,145.2826,145.3395,2704.0
2017-10-26 12:20:00,178.76,178.81,178.74,178.8,4300.0,145.3476,145.3883,145.3314,145.3802,4300.0
2017-10-26 12:25:00,178.77,178.83,178.76,178.82,4179.0,145.3558,145.4046,145.3476,145.3964,4179.0
2017-10-26 12:30:00,178.81,178.86,178.55,178.55,7799.0,145.3883,145.429,145.1769,145.1769,7799.0
2017-10-26 12:35:00,178.52,178.53,178.36,178.38,3821.0,145.1525,145.1606,145.0224,145.0387,3821.0
2017-10-26 12:40:00,178.38,178.38,178.28,178.28,2859.0,145.0387,145.0387,144.9574,144.9574,2859.0
2017-10-26 12:45:00,178.3,178.51,178.3,178.5,3397.0,144.9736,145.1444,144.9736,145.1362,3397.0
2017-10-26 12:50:00,178.47,178.5,178.42,178.5,4271.0,145.1119,145.1362,145.0712,145.1362,4271.0
2017-10-26 12:55:00,178.52,178.52,178.43,178.49,9156.0,145.1525,145.1525,145.0793,145.1281,9156.0
2017-10-26 13:00:00,178.45,178.55,178.45,178.48,6483.0,145.0956,145.1769,145.0956,145.12,6483.0
2017-10-26 13:05:00,178.48,178.63,178.45,178.55,10954.0,145.12,145.2419,145.0956,145.1769,10954.0
2017-10-26 13:10:00,178.57,178.62,178.5,178.57,8967.0,145.1932,145.2338,145.1362,145.1932,8967.0
2017-10-26 13:15:00,178.58,178.76,178.53,178.7,7096.0,145.2013,145.3476,145.1606,145.2989,7096.0
2017-10-26 13:20:00,178.74,178.83,178.73,178.83,1280.0,145.3314,145.4046,145.3233,145.4046,1280.0
2017-10-26 13:25:00,178.84,178.85,178.77,178.82,4496.0,145.4127,145.4208,145.3558,145.3964,4496.0
2017-10-26 13:30:00,178.82,178.94,178.82,178.86,6745.0,145.3964,145.494,145.3964,145.429,6745.0
2017-10-26 13:35:00,178.83,178.84,178.77,178.81,3742.0,145.4046,145.4127,145.3558,145.3883,3742.0
2017-10-26 13:40:00,178.79,178.84,178.71,178.72,3089.0,145.372,145.4127,145.307,145.3151,3089.0
2017-10-26 13:45:00,178.7,178.78,178.68,178.68,5026.0,145.2989,145.3639,145.2826,145.2826,5026.0
2017-10-26 13:50:00,178.73,178.75,178.67,178.7,2390.0,145.3233,145.3395,145.2745,145.2989,2390.0
2017-10-26 13:55:00,178.79,178.92,178.78,178.91,2879.0,145.372,145.4777,145.3639,145.4696,2879.0
2017-10-26 14:00:00,178.97,179.06,178.94,179.05,5350.0,145.5184,145.5916,145.494,145.5834,5350.0
2017-10-26 14:05:00,179.01,179.05,178.95,179.05,3368.0,145.5509,145.5834,145.5021,145.5834,3368.0
2017-10-26 14:10:00,179.08,179.18,179.07,179.09,8259.0,145.6078,145.6891,145.5997,145.616,8259.0
2017-10-26 14:15:00,179.09,179.15,179.07,179.11,5363.0,145.616,145.6648,145.5997,145.6322,5363.0
2017-10-26 14:20:00,179.05,179.18,179.03,179.1,10050.0,145.5834,145.6891,145.5672,145.6241,10050.0
2017-10-26 14:25:00,179.1,179.12,179.06,179.08,5454.0,145.6241,145.6404,145.5916,145.6078,5454.0
2017-10-26 14:30:00,179.1,179.18,179.1,179.16,2826.0,145.6241,145.6891,145.6241,145.6729,2826.0
2017-10-26 14:35:00,179.14,179.27,179.07,179.18,6794.0,145.6566,145.7623,145.5997,145.6891,6794.0
2017-10-26 14:40:00,179.22,179.24,179.11,179.13,5000.0,145.7217,145.7379,145.6322,145.6485,5000.0
2017-10-26 14:45:00,179.13,179.26,179.12,179.2,3751.0,145.6485,145.7542,145.6404,145.7054,3751.0
2017-10-26 14:50:00,179.23,179.25,179.17,179.19,8550.0,145.7298,145.7461,145.681,145.6973,8550.0
2017-10-26 14:55:00,179.23,179.24,179.02,179.02,7227.0,145.7298,145.7379,145.5591,145.5591,7227.0
2017-10-26 15:00:00,179.04,179.21,179.04,179.18,3339.0,145.5753,145.7135,145.5753,145.6891,3339.0
2017-10-26 15:05:00,179.16,179.19,178.98,178.98,6939.0,145.6729,145.6973,145.5265,145.5265,6939.0
2017-10-26 15:10:00,178.96,179.0,178.83,178.83,4200.0,145.5103,145.5428,145.4046,145.4046,4200.0
2017-10-26 15:15:00,178.82,178.86,178.74,178.8,11543.0,145.3964,145.429,145.3314,145.3802,11543.0
2017-10-26 15:20:00,178.88,178.93,178.8,178.93,6887.0,145.4452,145.4859,145.3802,145.4859,6887.0
2017-10-26 15:25:00,178.91,178.92,178.84,178.89,5900.0,145.4696,145.4777,145.4127,145.4533,5900.0
2017-10-26 15:30:00,178.89,179.0,178.88,178.9,12325.0,145.4533,145.5428,145.4452,145.4615,12325.0
2017-10-26 15:35:00,178.88,178.89,178.62,178.65,18881.0,145.4452,145.4533,145.2338,145.2582,18881.0
2017-10-26 15:40:00,178.65,178.77,178.62,178.68,20303.0,145.2582,145.3558,145.2338,145.2826,20303.0
2017-10-26 15:45:00,178.69,178.83,178.57,178.62,28485.0,145.2907,145.4046,145.1932,145.2338,28485.0
2017-10-26 15:50:00,178.6,178.75,178.52,178.66,14133.0,145.2176,145.3395,145.1525,145.2663,14133.0
2017-10-26 15:55:00,178.66,178.78,178.63,178.63,40197.0,145.2663,145.3639,145.2419,145.2419,40197.0
2017-10-27 09:30:00,178.23,178.71,178.23,178.3,21107.0,144.9167,145.307,144.9167,144.9736,21107.0
2017-10-27 09:35:00,178.21,178.37,178.14,178.14,5320.0,144.9004,145.0305,144.8435,144.8435,5320.0
2017-10-27 09:40:00,178.11,178.33,178.03,178.27,3900.0,144.8191,144.998,144.7541,144.9492,3900.0
2017-10-27 09:45:00,178.31,178.44,177.92,177.97,5696.0,144.9818,145.0875,144.6647,144.7053,5696.0
2017-10-27 09:50:00,177.89,178.28,177.89,178.28,2366.0,144.6403,144.9574,144.6403,144.9574,2366.0
2017-10-27 09:55:00,178.22,178.22,177.72,177.72,7119.0,144.9086,144.9086,144.502,144.502,7119.0
2017-10-27 10:00:00,177.63,177.78,177.39,177.65,15932.0,144.4289,144.5508,144.2337,144.4451,15932.0
2017-10-27 10:05:00,177.74,178.59,177.71,178.57,15915.0,144.5183,145.2094,144.4939,145.1932,15915.0
2017-10-27 10:10:00,178.54,178.61,177.94,177.94,26211.0,145.1688,145.2257,144.6809,144.6809,26211.0
2017-10-27 10:15:00,177.9,178.17,177.76,178.17,11030.0,144.6484,144.8679,144.5346,144.8679,11030.0
2017-10-27 10:20:00,178.13,178.26,177.91,178.04,5876.0,144.8354,144.9411,144.6565,144.7622,5876.0
2017-10-27 10:25:00,178.07,178.07,177.64,177.85,6584.0,144.7866,144.7866,144.437,144.6077,6584.0
2017-10-27 10:30:00,177.84,178.04,177.71,177.71,18156.0,144.5996,144.7622,144.4939,144.4939,18156.0
2017-10-27 10:35:00,177.75,177.76,177.48,177.63,7370.0,144.5264,144.5346,144.3069,144.4289,7370.0
2017-10-27 10:40:00,177.63,177.64,177.48,177.54,5628.0,144.4289,144.437,144.3069,144.3557,5628.0
2017-10-27 10:45:00,177.52,177.76,177.5,177.76,8408.0,144.3394,144.5346,144.3232,144.5346,8408.0
2017-10-27 10:50:00,177.86,177.92,177.81,177.89,4415.0,144.6159,144.6647,144.5752,144.6403,4415.0
2017-10-27 10:55:00,177.87,177.98,177.85,177.85,4228.0,144.624,144.7134,144.6077,144.6077,4228.0
2017-10-27 11:00:00,177.86,177.87,177.58,177.71,5810.0,144.6159,144.624,144.3882,144.4939,5810.0
2017-10-27 11:05:00,177.71,177.75,177.58,177.64,3600.0,144.4939,144.5264,144.3882,144.437,3600.0
2017-10-27 11:10:00,177.7,177.97,177.69,177.88,4019.0,144.4858,144.7053,144.4776,144.6321,4019.0
2017-10-27 11:15:00,177.89,177.93,177.82,177.88,2484.0,144.6403,144.6728,144.5833,144.6321,2484.0
2017-10-27 11:20:00,177.82,178.3,177.76,178.23,16535.0,144.5833,144.9736,144.5346,144.9167,16535.0
2017-10-27 11:25:00,178.23,178.23,178.04,178.04,8657.0,144.9167,144.9167,144.7622,144.7622,8657.0
2017-10-27 11:30:00,178.11,178.46,178.11,178.42,10830.0,144.8191,145.1037,144.8191,145.0712,10830.0
2017-10-27 11:35:00,178.45,178.54,178.38,178.53,2798.0,145.0956,145.1688,145.0387,145.1606,2798.0
2017-10-27 11:40:00,178.54,178.68,178.53,178.6,4159.0,145.1688,145.2826,145.1606,145.2176,4159.0
2017-10-27 11:45:00,178.55,178.64,178.54,178.58,16422.0,145.1769,145.2501,145.1688,145.2013,16422.0
2017-10-27 11:50:00,178.62,178.63,178.55,178.6,7600.0,145.2338,145.2419,145.1769,145.2176,7600.0
2017-10-27 11:55:00,178.6,178.6,178.34,178.4,13547.0,145.2176,145.2176,145.0062,145.0549,13547.0
2017-10-27 12:00:00,178.43,178.6,178.43,178.6,2195.0,145.0793,145.2176,145.0793,145.2176,2195.0
2017-10-27 12:05:00,178.6,178.84,178.6,178.84,5370.0,145.2176,145.4127,145.2176,145.4127,5370.0
2017-10-27 12:10:00,178.84,179.07,178.84,179.07,4879.0,145.4127,145.5997,145.4127,145.5997,4879.0
2017-10-27 12:15:00,179.01,179.19,179.0,179.14,10645.0,145.5509,145.6973,145.5428,145.6566,10645.0
2017-10-27 12:20:00,179.1,179.16,179.0,179.03,6820.0,145.6241,145.6729,145.5428,145.5672,6820.0
2017-10-27 12:25:00,179.05,179.13,178.96,179.02,6830.0,145.5834,145.6485,145.5103,145.5591,6830.0
2017-10-27 12:30:00,179.0,179.04,178.9,178.9,3500.0,145.5428,145.5753,145.4615,145.4615,3500.0
2017-10-27 12:35:00,178.9,178.9,178.76,178.8,3100.0,145.4615,145.4615,145.3476,145.3802,3100.0
2017-10-27 12:40:00,178.79,178.98,178.79,178.98,3124.0,145.372,145.5265,145.372,145.5265,3124.0
2017-10-27 12:45:00,178.95,178.96,178.88,178.92,3890.0,145.5021,145.5103,145.4452,145.4777,3890.0
2017-10-27 12:50:00,178.95,179.0,178.91,179.0,4829.0,145.5021,145.5428,145.4696,145.5428,4829.0
2017-10-27 12:55:00,179.0,179.13,179.0,179.13,4163.0,145.5428,145.6485,145.5428,145.6485,4163.0
2017-10-27 13:00:00,179.07,179.12,179.02,179.03,3400.0,145.5997,145.6404,145.5591,145.5672,3400.0
2017-10-27 13:05:00,178.99,178.99,178.69,178.69,15405.0,145.5347,145.5347,145.2907,145.2907,15405.0
2017-10-27 13:10:00,178.75,178.82,178.75,178.79,1634.0,145.3395,145.3964,145.3395,145.372,1634.0
2017-10-27 13:15:00,178.83,178.83,178.74,178.74,3742.0,145.4046,145.4046,145.3314,145.3314,3742.0
2017-10-27 13:20:00,178.71,178.75,178.6,178.71,5005.0,145.307,145.3395,145.2176,145.307,5005.0
2017-10-27 13:25:00,178.71,178.71,178.62,178.63,1732.0,145.307,145.307,145.2338,145.2419,1732.0
2017-10-27 13:30:00,178.6,178.71,178.6,178.67,4330.0,145.2176,145.307,145.2176,145.2745,4330.0
2017-10-27 13:35:00,178.65,178.78,178.65,178.77,7902.0,145.2582,145.3639,145.2582,145.3558,7902.0
2017-10-27 13:40:00,178.79,178.82,178.75,178.76,6518.0,145.372,145.3964,145.3395,145.3476,6518.0
2017-10-27 13:45:00,178.75,178.79,178.68,178.75,2950.0,145.3395,145.372,145.2826,145.3395,2950.0
2017-10-27 13:50:00,178.75,178.87,178.75,178.82,5300.0,145.3395,145.4371,145.3395,145.3964,5300.0
2017-10-27 13:55:00,178.84,178.84,178.45,178.47,6558.0,145.4127,145.4127,145.0956,145.1119,6558.0
2017-10-27 14:00:00,178.49,178.56,178.46,178.53,4703.0,145.1281,145.185,145.1037,145.1606,4703.0
2017-10-27 14:05:00,178.58,178.64,178.53,178.6,7185.0,145.2013,145.2501,145.1606,145.2176,7185.0
2017-10-27 14:10:00,178.6,178.74,178.55,178.67,8425.0,145.2176,145.3314,145.1769,145.2745,8425.0
2017-10-27 14:15:00,178.65,178.8,178.64,178.8,6543.0,145.2582,145.3802,145.2501,145.3802,6543.0
2017-10-27 14:20:00,178.83,178.83,178.72,178.75,6508.0,145.4046,145.4046,145.3151,145.3395,6508.0
2017-10-27 14:25:00,178.75,178.94,178.69,178.94,6442.0,145.3395,145.494,145.2907,145.494,6442.0
2017-10-27 14:30:00,178.91,178.98,178.86,178.9,4900.0,145.4696,145.5265,145.429,145.4615,4900.0
2017-10-27 14:35:00,178.95,179.03,178.91,178.98,5811.0,145.5021,145.5672,145.4696,145.5265,5811.0
2017-10-27 14:40:00,178.99,179.03,178.94,178.94,7022.0,145.5347,145.5672,145.494,145.494,7022.0
2017-10-27 14:45:00,178.94,178.96,178.86,178.92,4104.0,145.494,145.5103,145.429,145.4777,4104.0
2017-10-27 14:50:00,178.93,178.96,178.9,178.9,5884.0,145.4859,145.5103,145.4615,145.4615,5884.0
2017-10-27 14:55:00,178.92,179.03,178.89,179.01,12881.0,145.4777,145.5672,145.4533,145.5509,12881.0
2017-10-27 15:00:00,179.02,179.02,178.92,178.93,13615.0,145.5591,145.5591,145.4777,145.4859,13615.0
2017-10-27 15:05:00,178.92,178.97,178.87,178.97,8485.0,145.4777,145.5184,145.4371,145.5184,8485.0
2017-10-27 15:10:00,178.99,179.04,178.95,179.03,12076.0,145.5347,145.5753,145.5021,145.5672,12076.0
2017-10-27 15:15:00,179.02,179.05,178.97,179.05,10919.0,145.5591,145.5834,145.5184,145.5834,10919.0
2017-10-27 15:20:00,179.05,179.06,178.99,178.99,6341.0,145.5834,145.5916,145.5347,145.5347,6341.0
2017-10-27 15:25:00,178.99,179.01,178.95,179.0,9679.0,145.5347,145.5509,145.5021,145.5428,9679.0
2017-10-27 15:30:00,179.0,179.01,178.86,178.96,19669.0,145.5428,145.5509,145.429,145.5103,19669.0
2017-10-27 15:35:00,178.96,179.24,178.92,179.16,16534.0,145.5103,145.7379,145.4777,145.6729,16534.0
2017-10-27 15:40:00,179.18,179.2,179.08,179.14,11142.0,145.6891,145.7054,145.6078,145.6566,11142.0
2017-10-27 15:45:00,179.17,179.41,179.17,179.4,33968.0,145.681,145.8762,145.681,145.868,33968.0
2017-10-27 15:50:00,179.41,179.45,179.37,179.45,32073.0,145.8762,145.9087,145.8436,145.9087,32073.0
2017-10-27 15:55:00,179.46,179.53,179.21,179.5,81111.0,145.9168,145.9737,145.7135,145.9493,81111.0
2017-10-30 09:30:00,178.82,179.33,178.77,179.01,20383.0,145.3964,145.8111,145.3558,145.5509,20383.0
2017-10-30 09:35:00,179.09,179.16,178.97,179.08,8429.0,145.616,145.6729,145.5184,145.6078,8429.0
2017-10-30 09:40:00,179.14,179.47,178.98,178.99,15380.0,145.6566,145.9249,145.5265,145.5347,15380.0
2017-10-30 09:45:00,178.98,179.19,178.85,179.03,14692.0,145.5265,145.6973,145.4208,145.5672,14692.0
2017-10-30 09:50:00,179.07,179.19,178.96,179.09,6709.0,145.5997,145.6973,145.5103,145.616,6709.0
2017-10-30 09:55:00,179.07,179.07,178.52,178.53,7985.0,145.5997,145.5997,145.1525,145.1606,7985.0
2017-10-30 10:00:00,178.61,178.77,178.52,178.61,10529.0,145.2257,145.3558,145.1525,145.2257,10529.0
2017-10-30 10:05:00,178.66,179.05,178.63,179.05,12439.0,145.2663,145.5834,145.2419,145.5834,12439.0
2017-10-30 10:10:00,179.05,179.06,178.85,178.97,18062.0,145.5834,145.5916,145.4208,145.5184,18062.0
2017-10-30 10:15:00,178.95,179.38,178.94,179.34,20529.0,145.5021,145.8518,145.494,145.8192,20529.0
2017-10-30 10:20:00,179.31,179.77,179.29,179.72,16417.0,145.7948,146.1689,145.7786,146.1282,16417.0
2017-10-30 10:25:00,179.6,179.6,179.0,179.21,10846.0,146.0306,146.0306,145.5428,145.7135,10846.0
2017-10-30 10:30:00,179.21,179.62,179.21,179.62,7306.0,145.7135,146.0469,145.7135,146.0469,7306.0
2017-10-30 10:35:00,179.64,179.68,179.5,179.6,10357.0,146.0632,146.0957,145.9493,146.0306,10357.0
2017-10-30 10:40:00,179.69,179.82,179.62,179.77,11294.0,146.1038,146.2095,146.0469,146.1689,11294.0
2017-10-30 10:45:00,179.79,179.96,179.77,179.81,16595.0,146.1851,146.3234,146.1689,146.2014,16595.0
2017-10-30 10:50:00,179.75,179.81,179.65,179.73,13000.0,146.1526,146.2014,146.0713,146.1363,13000.0
2017-10-30 10:55:00,179.72,179.89,179.71,179.89,8541.0,146.1282,146.2664,146.1201,146.2664,8541.0
2017-10-30 11:00:00,179.82,179.97,179.74,179.96,13716.0,146.2095,146.3315,146.1445,146.3234,13716.0
2017-10-30 11:05:00,179.99,180.36,179.92,180.26,24053.0,146.3477,146.6486,146.2908,146.5673,24053.0
2017-10-30 11:10:00,180.25,180.43,180.23,180.43,2790.0,146.5591,146.7055,146.5429,146.7055,2790.0
2017-10-30 11:15:00,180.43,180.86,180.39,180.62,25892.0,146.7055,147.0551,146.673,146.86,25892.0
2017-10-30 11:20:00,180.62,180.62,180.17,180.21,10431.0,146.86,146.86,146.4941,146.5266,10431.0
2017-10-30 11:25:00,180.15,180.19,179.92,180.19,10425.0,146.4778,146.5104,146.2908,146.5104,10425.0
2017-10-30 11:30:00,180.16,180.2,180.03,180.09,10750.0,146.486,146.5185,146.3803,146.4291,10750.0
2017-10-30 11:35:00,180.13,180.13,179.72,179.83,10730.0,146.4616,146.4616,146.1282,146.2177,10730.0
2017-10-30 11:40:00,179.77,179.98,179.76,179.92,9508.0,146.1689,146.3396,146.1607,146.2908,9508.0
2017-10-30 11:45:00,179.92,180.26,179.91,180.26,9996.0,146.2908,146.5673,146.2827,146.5673,9996.0
2017-10-30 11:50:00,180.18,180.37,180.15,180.18,15236.0,146.5022,146.6567,146.4778,146.5022,15236.0
2017-10-30 11:55:00,180.18,180.55,180.18,180.23,18597.0,146.5022,146.8031,146.5022,146.5429,18597.0
2017-10-30 12:00:00,180.17,180.17,179.79,179.97,10351.0,146.4941,146.4941,146.1851,146.3315,10351.0
2017-10-30 12:05:00,179.92,180.16,179.89,180.13,18209.0,146.2908,146.486,146.2664,146.4616,18209.0
2017-10-30 12:10:00,180.12,180.22,180.01,180.19,12075.0,146.4534,146.5348,146.364,146.5104,12075.0
2017-10-30 12:15:00,180.16,180.2,179.86,179.86,13712.0,146.486,146.5185,146.242,146.242,13712.0
2017-10-30 12:20:00,179.94,180.18,179.9,180.18,6749.0,146.3071,146.5022,146.2746,146.5022,6749.0
2017-10-30 12:25:00,180.13,180.21,180.0,180.13,13427.0,146.4616,146.5266,146.3559,146.4616,13427.0
2017-10-30 12:30:00,180.13,180.13,179.95,180.0,11002.0,146.4616,146.4616,146.3152,146.3559,11002.0
2017-10-30 12:35:00,180.0,180.02,179.79,179.79,6739.0,146.3559,146.3721,146.1851,146.1851,6739.0
2017-10-30 12:40:00,179.81,180.0,179.8,179.95,9715.0,146.2014,146.3559,146.1933,146.3152,9715.0
2017-10-30 12:45:00,180.0,180.15,179.99,179.99,13159.0,146.3559,146.4778,146.3477,146.3477,13159.0
2017-10-30 12:50:00,180.02,180.26,180.0,180.22,6472.0,146.3721,146.5673,146.3559,146.5348,6472.0
2017-10-30 12:55:00,180.18,180.24,180.13,180.24,6312.0,146.5022,146.551,146.4616,146.551,6312.0
2017-10-30 13:00:00,180.21,180.38,180.19,180.33,13301.0,146.5266,146.6649,146.5104,146.6242,13301.0
2017-10-30 13:05:00,180.4,180.4,180.11,180.29,19026.0,146.6811,146.6811,146.4453,146.5917,19026.0
2017-10-30 13:10:00,180.31,180.52,180.28,180.52,8847.0,146.6079,146.7787,146.5835,146.7787,8847.0
2017-10-30 13:15:00,180.47,180.66,180.42,180.59,17197.0,146.738,146.8925,146.6974,146.8356,17197.0
2017-10-30 13:20:00,180.61,180.69,180.57,180.68,7858.0,146.8519,146.9169,146.8193,146.9088,7858.0
2017-10-30 13:25:00,180.65,180.71,180.53,180.53,12692.0,146.8844,146.9332,146.7868,146.7868,12692.0
2017-10-30 13:30:00,180.44,180.64,180.3,180.58,10924.0,146.7136,146.8763,146.5998,146.8275,10924.0
2017-10-30 13:35:00,180.58,180.58,180.41,180.48,8605.0,146.8275,146.8275,146.6892,146.7462,8605.0
2017-10-30 13:40:00,180.46,180.48,180.3,180.37,6967.0,146.7299,146.7462,146.5998,146.6567,6967.0
2017-10-30 13:45:00,180.39,180.52,180.33,180.51,15838.0,146.673,146.7787,146.6242,146.7706,15838.0
2017-10-30 13:50:00,180.48,180.5,180.34,180.41,11369.0,146.7462,146.7624,146.6323,146.6892,11369.0
2017-10-30 13:55:00,180.38,180.44,180.17,180.26,7290.0,146.6649,146.7136,146.4941,146.5673,7290.0
2017-10-30 14:00:00,180.26,180.28,180.18,180.24,7156.0,146.5673,146.5835,146.5022,146.551,7156.0
2017-10-30 14:05:00,180.26,180.26,180.08,180.19,7957.0,146.5673,146.5673,146.4209,146.5104,7957.0
2017-10-30 14:10:00,180.21,180.81,180.21,180.52,19612.0,146.5266,147.0145,146.5266,146.7787,19612.0
2017-10-30 14:15:00,180.58,180.73,180.48,180.73,12109.0,146.8275,146.9494,146.7462,146.9494,12109.0
2017-10-30 14:20:00,180.79,180.82,180.51,180.66,11103.0,146.9982,147.0226,146.7706,146.8925,11103.0
2017-10-30 14:25:00,180.67,180.69,180.53,180.59,12339.0,146.9006,146.9169,146.7868,146.8356,12339.0
2017-10-30 14:30:00,180.57,180.59,180.43,180.56,7512.0,146.8193,146.8356,146.7055,146.8112,7512.0
2017-10-30 14:35:00,180.58,180.6,180.44,180.46,13323.0,146.8275,146.8437,146.7136,146.7299,13323.0
2017-10-30 14:40:00,180.47,180.54,180.44,180.54,6551.0,146.738,146.7949,146.7136,146.7949,6551.0
2017-10-30 14:45:00,180.53,180.57,180.35,180.47,11314.0,146.7868,146.8193,146.6405,146.738,11314.0
2017-10-30 14:50:00,180.48,180.58,180.43,180.58,12677.0,146.7462,146.8275,146.7055,146.8275,12677.0
2017-10-30 14:55:00,180.63,180.84,180.56,180.84,23984.0,146.8681,147.0389,146.8112,147.0389,23984.0
2017-10-30 15:00:00,180.81,180.84,180.52,180.52,19982.0,147.0145,147.0389,146.7787,146.7787,19982.0
2017-10-30 15:05:00,180.52,180.81,180.49,180.7,12266.0,146.7787,147.0145,146.7543,146.925,12266.0
2017-10-30 15:10:00,180.68,180.72,180.46,180.46,11987.0,146.9088,146.9413,146.7299,146.7299,11987.0
2017-10-30 15:15:00,180.47,180.48,180.18,180.2,15111.0,146.738,146.7462,146.5022,146.5185,15111.0
2017-10-30 15:20:00,180.23,180.36,180.18,180.18,21170.0,146.5429,146.6486,146.5022,146.5022,21170.0
2017-10-30 15:25:00,180.22,180.23,179.95,179.99,17293.0,146.5348,146.5429,146.3152,146.3477,17293.0
2017-10-30 15:30:00,179.96,179.98,179.85,179.94,22142.0,146.3234,146.3396,146.2339,146.3071,22142.0
2017-10-30 15:35:00,179.94,180.03,179.8,180.02,32441.0,146.3071,146.3803,146.1933,146.3721,32441.0
2017-10-30 15:40:00,180.01,180.4,179.99,180.2,30530.0,146.364,146.6811,146.3477,146.5185,30530.0
2017-10-30 15:45:00,180.2,180.57,180.13,180.37,52681.0,146.5185,146.8193,146.4616,146.6567,52681.0
2017-10-30 15:50:00,180.39,180.5,180.14,180.27,49286.0,146.673,146.7624,146.4697,146.5754,49286.0
2017-10-30 15:55:00,180.27,180.63,180.1,180.36,129084.0,146.5754,146.8681,146.4372,146.6486,129084.0
2017-10-31 09:30:00,176.56,177.25,175.55,175.65,77623.0,143.5589,144.1199,142.7376,142.8189,77623.0
2017-10-31 09:35:00,175.55,175.74,172.11,173.58,85785.0,142.7376,142.8921,139.9406,141.1359,85785.0
2017-10-31 09:40:00,173.69,174.99,172.19,174.86,60033.0,141.2253,142.2823,140.0057,142.1766,60033.0
2017-10-31 09:45:00,174.99,175.51,174.38,174.38,47295.0,142.2823,142.7051,141.7863,141.7863,47295.0
2017-10-31 09:50:00,174.1,174.45,173.0,173.02,62830.0,141.5587,141.8432,140.6643,140.6805,62830.0
2017-10-31 09:55:00,173.16,173.25,172.5,172.71,42547.0,140.7944,140.8675,140.2577,140.4285,42547.0
2017-10-31 10:00:00,172.71,172.97,172.26,172.88,52150.0,140.4285,140.6399,140.0626,140.5667,52150.0
2017-10-31 10:05:00,172.85,173.28,172.74,172.87,41211.0,140.5423,140.8919,140.4529,140.5586,41211.0
2017-10-31 10:10:00,172.84,173.5,172.66,172.98,47001.0,140.5342,141.0708,140.3878,140.648,47001.0
2017-10-31 10:15:00,172.9,175.3,172.82,173.88,80816.0,140.583,142.5344,140.5179,141.3798,80816.0
2017-10-31 10:20:00,173.93,174.25,173.58,173.88,53276.0,141.4204,141.6806,141.1359,141.3798,53276.0
2017-10-31 10:25:00,173.92,174.16,173.67,173.78,26251.0,141.4123,141.6074,141.209,141.2985,26251.0
2017-10-31 10:30:00,173.7,174.09,173.61,174.04,57231.0,141.2334,141.5505,141.1602,141.5099,57231.0
2017-10-31 10:35:00,174.05,174.08,173.7,173.89,32686.0,141.518,141.5424,141.2334,141.3879,32686.0
2017-10-31 10:40:00,173.86,174.7,173.85,174.44,25472.0,141.3635,142.0465,141.3554,141.8351,25472.0
2017-10-31 10:45:00,174.59,175.2,174.36,174.52,16662.0,141.9571,142.4531,141.7701,141.9002,16662.0
2017-10-31 10:50:00,174.5,174.96,174.38,174.88,24153.0,141.8839,142.2579,141.7863,142.1929,24153.0
2017-10-31 10:55:00,174.98,176.12,174.98,175.81,39505.0,142.2742,143.2011,142.2742,142.949,39505.0
2017-10-31 11:00:00,175.7,176.04,175.25,175.39,61210.0,142.8596,143.136,142.4937,142.6075,61210.0
2017-10-31 11:05:00,175.33,176.06,175.13,175.42,36291.0,142.5588,143.1523,142.3961,142.6319,36291.0
2017-10-31 11:10:00,175.51,175.83,175.42,175.62,17705.0,142.7051,142.9653,142.6319,142.7946,17705.0
2017-10-31 11:15:00,175.6,175.77,175.37,175.61,15669.0,142.7783,142.9165,142.5913,142.7864,15669.0
2017-10-31 11:20:00,175.53,176.14,175.53,176.14,15592.0,142.7214,143.2174,142.7214,143.2174,15592.0
2017-10-31 11:25:00,176.14,176.27,175.83,175.93,17316.0,143.2174,143.3231,142.9653,143.0466,17316.0
2017-10-31 11:30:00,175.93,175.93,175.6,175.69,7464.0,143.0466,143.0466,142.7783,142.8515,7464.0
2017-10-31 11:35:00,175.78,175.78,174.31,174.59,20293.0,142.9246,142.9246,141.7294,141.9571,20293.0
2017-10-31 11:40:00,174.62,175.33,174.61,174.99,14844.0,141.9815,142.5588,141.9733,142.2823,14844.0
2017-10-31 11:45:00,175.04,175.04,174.44,174.65,20369.0,142.323,142.323,141.8351,142.0059,20369.0
2017-10-31 11:50:00,174.69,175.04,174.63,175.04,11121.0,142.0384,142.323,141.9896,142.323,11121.0
2017-10-31 11:55:00,174.99,175.22,174.97,175.06,8294.0,142.2823,142.4693,142.266,142.3392,8294.0
2017-10-31 12:00:00,175.0,175.37,174.99,175.36,18364.0,142.2904,142.5913,142.2823,142.5831,18364.0
2017-10-31 12:05:00,175.39,175.39,174.93,175.03,24002.0,142.6075,142.6075,142.2335,142.3148,24002.0
2017-10-31 12:10:00,175.06,175.34,175.02,175.32,12108.0,142.3392,142.5669,142.3067,142.5506,12108.0
2017-10-31 12:15:00,175.36,175.61,175.12,175.55,18423.0,142.5831,142.7864,142.388,142.7376,18423.0
2017-10-31 12:20:00,175.48,175.67,175.33,175.56,6925.0,142.6807,142.8352,142.5588,142.7458,6925.0
2017-10-31 12:25:00,175.59,175.77,175.57,175.77,14505.0,142.7702,142.9165,142.7539,142.9165,14505.0
2017-10-31 12:30:00,175.7,176.16,175.67,175.83,20871.0,142.8596,143.2336,142.8352,142.9653,20871.0
2017-10-31 12:35:00,175.78,176.23,175.66,176.23,11859.0,142.9246,143.2905,142.8271,143.2905,11859.0
2017-10-31 12:40:00,176.19,176.68,176.18,176.68,12002.0,143.258,143.6564,143.2499,143.6564,12002.0
2017-10-31 12:45:00,176.6,176.64,176.05,176.06,21248.0,143.5914,143.6239,143.1442,143.1523,21248.0
2017-10-31 12:50:00,176.18,176.28,175.97,176.14,11398.0,143.2499,143.3312,143.0791,143.2174,11398.0
2017-10-31 12:55:00,176.21,176.54,176.04,176.52,15470.0,143.2743,143.5426,143.136,143.5263,15470.0
2017-10-31 13:00:00,176.53,176.54,176.05,176.11,7525.0,143.5345,143.5426,143.1442,143.193,7525.0
2017-10-31 13:05:00,176.13,176.55,176.11,176.41,8734.0,143.2092,143.5507,143.193,143.4369,8734.0
2017-10-31 13:10:00,176.42,176.59,176.37,176.46,6605.0,143.445,143.5832,143.4044,143.4775,6605.0
2017-10-31 13:15:00,176.52,176.52,176.19,176.42,11861.0,143.5263,143.5263,143.258,143.445,11861.0
2017-10-31 13:20:00,176.46,176.87,176.4,176.87,11548.0,143.4775,143.8109,143.4288,143.8109,11548.0
2017-10-31 13:25:00,176.88,177.05,176.71,177.05,15445.0,143.819,143.9573,143.6808,143.9573,15445.0
2017-10-31 13:30:00,177.1,177.19,176.79,176.81,12985.0,143.9979,144.0711,143.7459,143.7621,12985.0
2017-10-31 13:35:00,176.81,176.81,176.45,176.56,12530.0,143.7621,143.7621,143.4694,143.5589,12530.0
2017-10-31 13:40:00,176.64,176.85,176.55,176.73,6000.0,143.6239,143.7946,143.5507,143.6971,6000.0
2017-10-31 13:45:00,176.7,176.7,176.47,176.63,12357.0,143.6727,143.6727,143.4857,143.6158,12357.0
2017-10-31 13:50:00,176.63,176.78,176.59,176.7,14332.0,143.6158,143.7377,143.5832,143.6727,14332.0
2017-10-31 13:55:00,176.74,176.74,176.53,176.65,8607.0,143.7052,143.7052,143.5345,143.632,8607.0
2017-10-31 14:00:00,176.62,176.68,176.22,176.41,20298.0,143.6076,143.6564,143.2824,143.4369,20298.0
2017-10-31 14:05:00,176.41,176.76,176.38,176.67,16529.0,143.4369,143.7215,143.4125,143.6483,16529.0
2017-10-31 14:10:00,176.67,176.9,176.66,176.88,13260.0,143.6483,143.8353,143.6402,143.819,13260.0
2017-10-31 14:15:00,176.91,177.24,176.9,177.02,22927.0,143.8434,144.1118,143.8353,143.9329,22927.0
2017-10-31 14:20:00,177.02,177.32,177.02,177.28,16560.0,143.9329,144.1768,143.9329,144.1443,16560.0
2017-10-31 14:25:00,177.24,177.3,176.83,177.0,22940.0,144.1118,144.1605,143.7784,143.9166,22940.0
2017-10-31 14:30:00,177.0,177.23,176.83,176.99,13785.0,143.9166,144.1036,143.7784,143.9085,13785.0
2017-10-31 14:35:00,176.95,177.16,176.88,177.09,12648.0,143.876,144.0467,143.819,143.9898,12648.0
2017-10-31 14:40:00,177.09,177.42,177.06,177.42,14120.0,143.9898,144.2581,143.9654,144.2581,14120.0
2017-10-31 14:45:00,177.43,177.95,177.06,177.95,26049.0,144.2662,144.689,143.9654,144.689,26049.0
2017-10-31 14:50:00,177.81,177.84,177.22,177.44,23173.0,144.5752,144.5996,144.0955,144.2744,23173.0
2017-10-31 14:55:00,177.44,177.63,177.28,177.62,10633.0,144.2744,144.4289,144.1443,144.4207,10633.0
2017-10-31 15:00:00,177.63,177.75,177.34,177.54,17843.0,144.4289,144.5264,144.1931,144.3557,17843.0
2017-10-31 15:05:00,177.52,177.63,177.3,177.37,24358.0,144.3394,144.4289,144.1605,144.2175,24358.0
2017-10-31 15:10:00,177.37,177.7,177.33,177.7,14260.0,144.2175,144.4858,144.1849,144.4858,14260.0
2017-10-31 15:15:00,177.71,177.84,177.62,177.82,27750.0,144.4939,144.5996,144.4207,144.5833,27750.0
2017-10-31 15:20:00,177.81,177.81,177.4,177.57,25496.0,144.5752,144.5752,144.2418,144.3801,25496.0
2017-10-31 15:25:00,177.52,177.66,177.46,177.46,32040.0,144.3394,144.4533,144.2906,144.2906,32040.0
2017-10-31 15:30:00,177.46,177.53,177.35,177.5,39428.0,144.2906,144.3475,144.2012,144.3232,39428.0
2017-10-31 15:35:00,177.5,177.6,177.29,177.59,33270.0,144.3232,144.4045,144.1524,144.3963,33270.0
2017-10-31 15:40:00,177.57,177.77,177.37,177.62,57578.0,144.3801,144.5427,144.2175,144.4207,57578.0
2017-10-31 15:45:00,177.64,177.67,177.0,177.2,56262.0,144.437,144.4614,143.9166,144.0792,56262.0
2017-10-31 15:50:00,177.18,177.18,176.52,176.77,70140.0,144.063,144.063,143.5263,143.7296,70140.0
2017-10-31 15:55:00,176.75,176.94,176.68,176.8,92991.0,143.7133,143.8678,143.6564,143.754,92991.0
2017-11-01 09:30:00,179.26,181.8,179.22,179.78,30854.0,145.7542,147.8194,145.7217,146.177,30854.0
2017-11-01 09:35:00,178.98,179.39,178.31,178.62,26795.0,145.5265,145.8599,144.9818,145.2338,26795.0
2017-11-01 09:40:00,178.66,179.35,178.5,178.69,29223.0,145.2663,145.8274,145.1362,145.2907,29223.0
2017-11-01 09:45:00,178.86,179.03,177.75,177.97,34353.0,145.429,145.5672,144.5264,144.7053,34353.0
2017-11-01 09:50:00,177.78,178.11,177.37,177.45,22185.0,144.5508,144.8191,144.2175,144.2825,22185.0
2017-11-01 09:55:00,177.45,177.81,177.21,177.56,24469.0,144.2825,144.5752,144.0874,144.3719,24469.0
2017-11-01 10:00:00,177.54,177.67,177.24,177.28,13041.0,144.3557,144.4614,144.1118,144.1443,13041.0
2017-11-01 10:05:00,177.39,178.02,177.38,177.97,13964.0,144.2337,144.746,144.2256,144.7053,13964.0
2017-11-01 10:10:00,177.99,177.99,177.29,177.4,12619.0,144.7216,144.7216,144.1524,144.2418,12619.0
2017-11-01 10:15:00,177.36,177.53,177.07,177.07,11441.0,144.2093,144.3475,143.9735,143.9735,11441.0
2017-11-01 10:20:00,177.07,177.13,176.27,176.78,35634.0,143.9735,144.0223,143.3231,143.7377,35634.0
2017-11-01 10:25:00,176.78,176.82,176.35,176.35,15772.0,143.7377,143.7703,143.3881,143.3881,15772.0
2017-11-01 10:30:00,176.41,176.42,175.77,175.9,21835.0,143.4369,143.445,142.9165,143.0222,21835.0
2017-11-01 10:35:00,176.0,176.09,175.5,175.5,23388.0,143.1035,143.1767,142.697,142.697,23388.0
2017-11-01 10:40:00,175.56,175.58,174.61,174.88,52368.0,142.7458,142.762,141.9733,142.1929,52368.0
2017-11-01 10:45:00,175.0,175.25,174.75,175.14,31317.0,142.2904,142.4937,142.0872,142.4043,31317.0
2017-11-01 10:50:00,175.15,175.53,174.92,175.53,24752.0,142.4124,142.7214,142.2254,142.7214,24752.0
2017-11-01 10:55:00,175.55,175.59,175.17,175.24,19351.0,142.7376,142.7702,142.4287,142.4856,19351.0
2017-11-01 11:00:00,175.19,175.38,175.15,175.2,13587.0,142.4449,142.5994,142.4124,142.4531,13587.0
2017-11-01 11:05:00,175.24,175.24,174.79,174.85,22317.0,142.4856,142.4856,142.1197,142.1685,22317.0
2017-11-01 11:10:00,174.9,174.95,174.76,174.87,9965.0,142.2091,142.2498,142.0953,142.1847,9965.0
2017-11-01 11:15:00,174.87,174.88,174.69,174.84,26590.0,142.1847,142.1929,142.0384,142.1603,26590.0
2017-11-01 11:20:00,174.85,174.89,174.14,174.14,30799.0,142.1685,142.201,141.5912,141.5912,30799.0
2017-11-01 11:25:00,174.15,174.27,174.02,174.2,18647.0,141.5993,141.6969,141.4936,141.64,18647.0
2017-11-01 11:30:00,174.2,174.33,174.11,174.11,21195.0,141.64,141.7457,141.5668,141.5668,21195.0
2017-11-01 11:35:00,174.09,174.13,172.91,173.66,40962.0,141.5505,141.583,140.5911,141.2009,40962.0
2017-11-01 11:40:00,173.66,174.35,173.55,174.16,34879.0,141.2009,141.7619,141.1115,141.6074,34879.0
2017-11-01 11:45:00,174.1,174.25,174.01,174.15,9121.0,141.5587,141.6806,141.4855,141.5993,9121.0
2017-11-01 11:50:00,174.15,174.24,173.91,173.91,7909.0,141.5993,141.6725,141.4042,141.4042,7909.0
2017-11-01 11:55:00,173.81,173.81,173.53,173.64,7234.0,141.3229,141.3229,141.0952,141.1846,7234.0
2017-11-01 12:00:00,173.77,174.34,173.68,174.23,12077.0,141.2903,141.7538,141.2172,141.6644,12077.0
2017-11-01 12:05:00,174.31,174.64,174.23,174.63,12232.0,141.7294,141.9977,141.6644,141.9896,12232.0
2017-11-01 12:10:00,174.58,174.62,174.44,174.44,9454.0,141.9489,141.9815,141.8351,141.8351,9454.0
2017-11-01 12:15:00,174.48,174.5,174.33,174.37,5910.0,141.8676,141.8839,141.7457,141.7782,5910.0
2017-11-01 12:20:00,174.37,174.54,174.31,174.54,6716.0,141.7782,141.9164,141.7294,141.9164,6716.0
2017-11-01 12:25:00,174.55,174.55,174.31,174.43,8560.0,141.9245,141.9245,141.7294,141.827,8560.0
2017-11-01 12:30:00,174.35,174.59,174.35,174.47,3570.0,141.7619,141.9571,141.7619,141.8595,3570.0
2017-11-01 12:35:00,174.4,174.49,174.25,174.29,10254.0,141.8026,141.8758,141.6806,141.7131,10254.0
2017-11-01 12:40:00,174.25,174.29,174.1,174.15,31140.0,141.6806,141.7131,141.5587,141.5993,31140.0
2017-11-01 12:45:00,174.22,174.22,174.04,174.04,7812.0,141.6562,141.6562,141.5099,141.5099,7812.0
2017-11-01 12:50:00,174.04,174.05,173.76,173.88,13967.0,141.5099,141.518,141.2822,141.3798,13967.0
2017-11-01 12:55:00,173.95,173.97,173.76,173.85,7340.0,141.4367,141.453,141.2822,141.3554,7340.0
2017-11-01 13:00:00,173.88,174.0,173.83,173.89,7505.0,141.3798,141.4773,141.3391,141.3879,7505.0
2017-11-01 13:05:00,173.88,173.91,173.73,173.73,5515.0,141.3798,141.4042,141.2578,141.2578,5515.0
2017-11-01 13:10:00,173.65,173.72,173.53,173.6,10867.0,141.1928,141.2497,141.0952,141.1521,10867.0
2017-11-01 13:15:00,173.6,173.67,173.48,173.48,10307.0,141.1521,141.209,141.0545,141.0545,10307.0
2017-11-01 13:20:00,173.46,173.61,173.46,173.58,13444.0,141.0383,141.1602,141.0383,141.1359,13444.0
2017-11-01 13:25:00,173.6,173.6,173.25,173.52,9382.0,141.1521,141.1521,140.8675,141.0871,9382.0
2017-11-01 13:30:00,173.56,173.56,173.34,173.35,15391.0,141.1196,141.1196,140.9407,140.9488,15391.0
2017-11-01 13:35:00,173.31,173.34,173.05,173.07,10488.0,140.9163,140.9407,140.7049,140.7212,10488.0
2017-11-01 13:40:00,173.07,173.37,173.07,173.12,8634.0,140.7212,140.9651,140.7212,140.7618,8634.0
2017-11-01 13:45:00,173.1,173.48,173.01,173.24,10900.0,140.7456,141.0545,140.6724,140.8594,10900.0
2017-11-01 13:50:00,173.31,173.45,173.25,173.38,6657.0,140.9163,141.0301,140.8675,140.9732,6657.0
2017-11-01 13:55:00,173.39,173.4,173.07,173.31,26165.0,140.9814,140.9895,140.7212,140.9163,26165.0
2017-11-01 14:00:00,173.24,173.34,173.08,173.14,22266.0,140.8594,140.9407,140.7293,140.7781,22266.0
2017-11-01 14:05:00,173.1,173.29,172.89,172.95,37217.0,140.7456,140.9001,140.5748,140.6236,37217.0
2017-11-01 14:10:00,172.94,173.21,172.91,173.07,55608.0,140.6155,140.835,140.5911,140.7212,55608.0
2017-11-01 14:15:00,173.12,173.14,172.93,173.07,13473.0,140.7618,140.7781,140.6073,140.7212,13473.0
2017-11-01 14:20:00,173.1,173.1,172.95,173.04,12498.0,140.7456,140.7456,140.6236,140.6968,12498.0
2017-11-01 14:25:00,173.03,173.06,172.8,173.04,15854.0,140.6887,140.713,140.5016,140.6968,15854.0
2017-11-01 14:30:00,173.03,173.16,172.99,173.1,14736.0,140.6887,140.7944,140.6561,140.7456,14736.0
2017-11-01 14:35:00,173.16,173.36,173.1,173.18,20508.0,140.7944,140.957,140.7456,140.8106,20508.0
2017-11-01 14:40:00,173.13,173.14,173.05,173.08,11860.0,140.77,140.7781,140.7049,140.7293,11860.0
2017-11-01 14:45:00,173.12,173.15,173.01,173.09,7182.0,140.7618,140.7862,140.6724,140.7374,7182.0
2017-11-01 14:50:00,173.09,173.12,172.92,172.95,10708.0,140.7374,140.7618,140.5992,140.6236,10708.0
2017-11-01 14:55:00,172.96,173.07,172.79,172.79,17995.0,140.6317,140.7212,140.4935,140.4935,17995.0
2017-11-01 15:00:00,172.84,172.84,172.57,172.66,18038.0,140.5342,140.5342,140.3146,140.3878,18038.0
2017-11-01 15:05:00,172.64,172.79,172.63,172.63,18656.0,140.3715,140.4935,140.3634,140.3634,18656.0
2017-11-01 15:10:00,172.63,172.84,172.61,172.79,22293.0,140.3634,140.5342,140.3472,140.4935,22293.0
2017-11-01 15:15:00,172.76,173.02,172.75,172.75,21132.0,140.4691,140.6805,140.461,140.461,21132.0
2017-11-01 15:20:00,172.76,172.92,172.69,172.88,20050.0,140.4691,140.5992,140.4122,140.5667,20050.0
2017-11-01 15:25:00,172.89,173.25,172.74,173.08,27817.0,140.5748,140.8675,140.4529,140.7293,27817.0
2017-11-01 15:30:00,173.08,173.09,172.92,172.97,50711.0,140.7293,140.7374,140.5992,140.6399,50711.0
2017-11-01 15:35:00,173.0,173.04,172.85,172.96,24294.0,140.6643,140.6968,140.5423,140.6317,24294.0
2017-11-01 15:40:00,172.96,173.01,172.76,172.77,27727.0,140.6317,140.6724,140.4691,140.4772,27727.0
2017-11-01 15:45:00,172.79,172.97,172.78,172.9,49300.0,140.4935,140.6399,140.4854,140.583,49300.0
2017-11-01 15:50:00,172.89,173.02,172.81,172.9,52684.0,140.5748,140.6805,140.5098,140.583,52684.0
2017-11-01 15:55:00,172.87,172.94,172.62,172.79,79647.0,140.5586,140.6155,140.3553,140.4935,79647.0
2017-11-02 09:30:00,173.01,173.17,172.35,172.85,20381.0,140.6724,140.8025,140.1358,140.5423,20381.0
2017-11-02 09:35:00,172.93,173.09,172.39,173.06,19988.0,140.6073,140.7374,140.1683,140.713,19988.0
2017-11-02 09:40:00,173.01,173.09,172.38,172.39,13381.0,140.6724,140.7374,140.1601,140.1683,13381.0
2017-11-02 09:45:00,172.5,173.0,172.44,172.89,13789.0,140.2577,140.6643,140.2089,140.5748,13789.0
2017-11-02 09:50:00,172.88,172.99,172.59,172.76,12251.0,140.5667,140.6561,140.3309,140.4691,12251.0
2017-11-02 09:55:00,172.85,172.93,172.63,172.67,18030.0,140.5423,140.6073,140.3634,140.3959,18030.0
2017-11-02 10:00:00,172.74,172.81,172.3,172.51,22391.0,140.4529,140.5098,140.0951,140.2658,22391.0
2017-11-02 10:05:00,172.6,172.73,171.68,171.9,28537.0,140.339,140.4447,139.591,139.7699,28537.0
2017-11-02 10:10:00,171.87,172.38,171.74,172.06,25301.0,139.7455,140.1601,139.6398,139.9,25301.0
2017-11-02 10:15:00,172.18,172.48,172.0,172.16,20367.0,139.9975,140.2415,139.8512,139.9813,20367.0
2017-11-02 10:20:00,172.15,172.32,172.0,172.11,27866.0,139.9731,140.1114,139.8512,139.9406,27866.0
2017-11-02 10:25:00,172.04,172.15,171.97,172.05,29458.0,139.8837,139.9731,139.8268,139.8918,29458.0
2017-11-02 10:30:00,172.12,172.52,172.08,172.35,18819.0,139.9487,140.274,139.9162,140.1358,18819.0
2017-11-02 10:35:00,172.33,172.59,172.33,172.47,32090.0,140.1195,140.3309,140.1195,140.2333,32090.0
2017-11-02 10:40:00,172.47,172.64,172.2,172.2,16547.0,140.2333,140.3715,140.0138,140.0138,16547.0
2017-11-02 10:45:00,172.21,172.36,172.11,172.17,22436.0,140.0219,140.1439,139.9406,139.9894,22436.0
2017-11-02 10:50:00,172.17,172.24,172.03,172.04,22168.0,139.9894,140.0463,139.8756,139.8837,22168.0
2017-11-02 10:55:00,172.04,172.18,172.0,172.07,19987.0,139.8837,139.9975,139.8512,139.9081,19987.0
2017-11-02 11:00:00,172.04,172.37,172.0,172.24,34619.0,139.8837,140.152,139.8512,140.0463,34619.0
2017-11-02 11:05:00,172.2,172.26,171.95,171.96,37194.0,140.0138,140.0626,139.8105,139.8186,37194.0
2017-11-02 11:10:00,171.99,172.13,171.82,171.91,36545.0,139.843,139.9569,139.7048,139.778,36545.0
2017-11-02 11:15:00,171.93,171.99,171.76,171.91,14254.0,139.7943,139.843,139.656,139.778,14254.0
2017-11-02 11:20:00,171.93,172.08,171.74,171.8,14812.0,139.7943,139.9162,139.6398,139.6886,14812.0
2017-11-02 11:25:00,171.73,171.74,171.29,171.53,16647.0,139.6316,139.6398,139.2739,139.469,16647.0
2017-11-02 11:30:00,171.6,171.62,171.15,171.18,16665.0,139.5259,139.5422,139.16,139.1844,16665.0
2017-11-02 11:35:00,171.24,171.47,171.04,171.27,23773.0,139.2332,139.4202,139.0706,139.2576,23773.0
2017-11-02 11:40:00,171.41,171.62,171.41,171.49,9150.0,139.3714,139.5422,139.3714,139.4365,9150.0
2017-11-02 11:45:00,171.44,171.82,171.43,171.61,9620.0,139.3958,139.7048,139.3877,139.5341,9620.0
2017-11-02 11:50:00,171.69,172.05,171.69,171.89,2800.0,139.5991,139.8918,139.5991,139.7617,2800.0
2017-11-02 11:55:00,171.96,172.07,171.91,171.94,12035.0,139.8186,139.9081,139.778,139.8024,12035.0
2017-11-02 12:00:00,171.99,172.13,171.94,172.04,89680.0,139.843,139.9569,139.8024,139.8837,89680.0
2017-11-02 12:05:00,172.07,172.62,172.04,172.37,23287.0,139.9081,140.3553,139.8837,140.152,23287.0
2017-11-02 12:10:00,172.44,172.69,172.38,172.38,49788.0,140.2089,140.4122,140.1601,140.1601,49788.0
2017-11-02 12:15:00,172.42,172.84,172.38,172.46,52819.0,140.1927,140.5342,140.1601,140.2252,52819.0
2017-11-02 12:20:00,172.47,172.99,172.4,172.73,6457.0,140.2333,140.6561,140.1764,140.4447,6457.0
2017-11-02 12:25:00,172.68,172.81,172.62,172.72,3978.0,140.4041,140.5098,140.3553,140.4366,3978.0
2017-11-02 12:30:00,172.72,172.9,172.68,172.9,7912.0,140.4366,140.583,140.4041,140.583,7912.0
2017-11-02 12:35:00,172.94,173.08,172.87,172.97,10588.0,140.6155,140.7293,140.5586,140.6399,10588.0
2017-11-02 12:40:00,172.97,173.07,172.84,173.01,10677.0,140.6399,140.7212,140.5342,140.6724,10677.0
2017-11-02 12:45:00,172.97,173.06,172.83,172.87,15120.0,140.6399,140.713,140.526,140.5586,15120.0
2017-11-02 12:50:00,172.93,173.05,172.91,173.03,8988.0,140.6073,140.7049,140.5911,140.6887,8988.0
2017-11-02 12:55:00,172.98,173.01,172.81,172.81,10957.0,140.648,140.6724,140.5098,140.5098,10957.0
2017-11-02 13:00:00,172.86,172.95,172.78,172.78,9806.0,140.5504,140.6236,140.4854,140.4854,9806.0
2017-11-02 13:05:00,172.79,172.82,172.58,172.59,6764.0,140.4935,140.5179,140.3228,140.3309,6764.0
2017-11-02 13:10:00,172.63,172.81,172.59,172.81,4950.0,140.3634,140.5098,140.3309,140.5098,4950.0
2017-11-02 13:15:00,172.83,172.96,172.74,172.91,9820.0,140.526,140.6317,140.4529,140.5911,9820.0
2017-11-02 13:20:00,172.9,172.92,172.72,172.78,13853.0,140.583,140.5992,140.4366,140.4854,13853.0
2017-11-02 13:25:00,172.78,172.87,172.74,172.75,15719.0,140.4854,140.5586,140.4529,140.461,15719.0
2017-11-02 13:30:00,172.72,172.77,172.6,172.68,4960.0,140.4366,140.4772,140.339,140.4041,4960.0
2017-11-02 13:35:00,172.65,172.7,172.53,172.57,12232.0,140.3797,140.4203,140.2821,140.3146,12232.0
2017-11-02 13:40:00,172.58,172.58,172.5,172.55,13587.0,140.3228,140.3228,140.2577,140.2984,13587.0
2017-11-02 13:45:00,172.53,172.62,172.5,172.53,10466.0,140.2821,140.3553,140.2577,140.2821,10466.0
2017-11-02 13:50:00,172.53,172.7,172.53,172.61,13175.0,140.2821,140.4203,140.2821,140.3472,13175.0
2017-11-02 13:55:00,172.61,172.71,172.58,172.63,12014.0,140.3472,140.4285,140.3228,140.3634,12014.0
2017-11-02 14:00:00,172.6,172.66,172.46,172.49,14756.0,140.339,140.3878,140.2252,140.2496,14756.0
2017-11-02 14:05:00,172.49,172.52,172.34,172.5,18018.0,140.2496,140.274,140.1276,140.2577,18018.0
2017-11-02 14:10:00,172.48,172.52,172.45,172.5,12151.0,140.2415,140.274,140.2171,140.2577,12151.0
2017-11-02 14:15:00,172.49,172.55,172.44,172.46,10879.0,140.2496,140.2984,140.2089,140.2252,10879.0
2017-11-02 14:20:00,172.45,172.55,172.44,172.52,5618.0,140.2171,140.2984,140.2089,140.274,5618.0
2017-11-02 14:25:00,172.52,172.55,172.43,172.54,18683.0,140.274,140.2984,140.2008,140.2902,18683.0
2017-11-02 14:30:00,172.54,172.55,172.34,172.34,5407.0,140.2902,140.2984,140.1276,140.1276,5407.0
2017-11-02 14:35:00,172.38,172.51,172.37,172.5,5287.0,140.1601,140.2658,140.152,140.2577,5287.0
2017-11-02 14:40:00,172.49,172.49,172.3,172.46,8212.0,140.2496,140.2496,140.0951,140.2252,8212.0
2017-11-02 14:45:00,172.47,172.8,172.25,172.53,228834.0,140.2333,140.5016,140.0544,140.2821,228834.0
2017-11-02 14:50:00,172.53,172.92,172.34,172.63,136284.0,140.2821,140.5992,140.1276,140.3634,136284.0
2017-11-02 14:55:00,172.63,172.84,172.46,172.7,83965.0,140.3634,140.5342,140.2252,140.4203,83965.0
2017-11-02 15:00:00,172.65,172.94,172.65,172.88,78474.0,140.3797,140.6155,140.3797,140.5667,78474.0
2017-11-02 15:05:00,172.91,173.06,172.86,173.05,80780.0,140.5911,140.713,140.5504,140.7049,80780.0
2017-11-02 15:10:00,173.05,173.06,172.87,172.99,54698.0,140.7049,140.713,140.5586,140.6561,54698.0
2017-11-02 15:15:00,173.0,173.14,172.96,173.13,52584.0,140.6643,140.7781,140.6317,140.77,52584.0
2017-11-02 15:20:00,173.14,173.16,172.95,173.04,39438.0,140.7781,140.7944,140.6236,140.6968,39438.0
2017-11-02 15:25:00,173.06,173.08,172.94,173.02,34143.0,140.713,140.7293,140.6155,140.6805,34143.0
2017-11-02 15:30:00,173.02,173.09,172.91,173.02,36445.0,140.6805,140.7374,140.5911,140.6805,36445.0
2017-11-02 15:35:00,173.05,173.29,173.02,173.27,78825.0,140.7049,140.9001,140.6805,140.8838,78825.0
2017-11-02 15:40:00,173.25,173.31,173.13,173.17,144239.0,140.8675,140.9163,140.77,140.8025,144239.0
2017-11-02 15:45:00,173.19,173.3,173.09,173.15,48989.0,140.8187,140.9082,140.7374,140.7862,48989.0
2017-11-02 15:50:00,173.15,173.26,173.03,173.07,40621.0,140.7862,140.8757,140.6887,140.7212,40621.0
2017-11-02 15:55:00,173.08,173.26,173.08,173.25,93666.0,140.7293,140.8757,140.7293,140.8675,93666.0
2017-11-03 09:30:00,173.78,173.78,173.29,173.29,28001.0,141.2985,141.2985,140.9001,140.9001,28001.0
2017-11-03 09:35:00,173.18,173.4,172.82,173.09,33554.0,140.8106,140.9895,140.5179,140.7374,33554.0
2017-11-03 09:40:00,173.2,173.78,172.95,173.66,61661.0,140.8269,141.2985,140.6236,141.2009,61661.0
2017-11-03 09:45:00,173.52,174.23,173.48,174.14,50831.0,141.0871,141.6644,141.0545,141.5912,50831.0
2017-11-03 09:50:00,174.16,174.24,174.05,174.05,20651.0,141.6074,141.6725,141.518,141.518,20651.0
2017-11-03 09:55:00,174.01,174.09,173.71,173.9,11859.0,141.4855,141.5505,141.2416,141.396,11859.0
2017-11-03 10:00:00,173.96,174.25,173.83,174.23,42645.0,141.4448,141.6806,141.3391,141.6644,42645.0
2017-11-03 10:05:00,174.23,174.31,174.03,174.1,52028.0,141.6644,141.7294,141.5017,141.5587,52028.0
2017-11-03 10:10:00,174.14,174.43,174.14,174.36,15464.0,141.5912,141.827,141.5912,141.7701,15464.0
2017-11-03 10:15:00,174.34,174.62,174.3,174.54,29723.0,141.7538,141.9815,141.7213,141.9164,29723.0
2017-11-03 10:20:00,174.54,174.65,174.22,174.41,30437.0,141.9164,142.0059,141.6562,141.8107,30437.0
2017-11-03 10:25:00,174.3,174.39,174.13,174.22,28786.0,141.7213,141.7945,141.583,141.6562,28786.0
2017-11-03 10:30:00,174.22,174.37,174.11,174.37,7661.0,141.6562,141.7782,141.5668,141.7782,7661.0
2017-11-03 10:35:00,174.37,174.46,174.24,174.24,3705.0,141.7782,141.8514,141.6725,141.6725,3705.0
2017-11-03 10:40:00,174.24,174.24,173.7,173.76,25525.0,141.6725,141.6725,141.2334,141.2822,25525.0
2017-11-03 10:45:00,173.76,173.84,173.75,173.8,13707.0,141.2822,141.3473,141.2741,141.3147,13707.0
2017-11-03 10:50:00,173.8,173.91,173.74,173.82,8141.0,141.3147,141.4042,141.2659,141.331,8141.0
2017-11-03 10:55:00,173.74,173.83,173.66,173.66,9056.0,141.2659,141.3391,141.2009,141.2009,9056.0
2017-11-03 11:00:00,173.67,173.85,173.67,173.84,6224.0,141.209,141.3554,141.209,141.3473,6224.0
2017-11-03 11:05:00,173.84,173.88,173.6,173.61,6962.0,141.3473,141.3798,141.1521,141.1602,6962.0
2017-11-03 11:10:00,173.55,173.62,173.5,173.57,16318.0,141.1115,141.1684,141.0708,141.1277,16318.0
2017-11-03 11:15:00,173.56,173.65,173.51,173.57,11468.0,141.1196,141.1928,141.0789,141.1277,11468.0
2017-11-03 11:20:00,173.61,173.78,173.56,173.78,12701.0,141.1602,141.2985,141.1196,141.2985,12701.0
2017-11-03 11:25:00,173.76,173.94,173.72,173.8,15824.0,141.2822,141.4286,141.2497,141.3147,15824.0
2017-11-03 11:30:00,173.72,173.73,173.48,173.65,17312.0,141.2497,141.2578,141.0545,141.1928,17312.0
2017-11-03 11:35:00,173.66,173.69,173.57,173.68,3638.0,141.2009,141.2253,141.1277,141.2172,3638.0
2017-11-03 11:40:00,173.57,173.65,173.48,173.53,13978.0,141.1277,141.1928,141.0545,141.0952,13978.0
2017-11-03 11:45:00,173.54,173.6,173.51,173.59,6977.0,141.1033,141.1521,141.0789,141.144,6977.0
2017-11-03 11:50:00,173.63,173.68,173.51,173.51,7619.0,141.1765,141.2172,141.0789,141.0789,7619.0
2017-11-03 11:55:00,173.57,173.73,173.57,173.68,12187.0,141.1277,141.2578,141.1277,141.2172,12187.0
2017-11-03 12:00:00,173.59,173.73,173.59,173.61,3387.0,141.144,141.2578,141.144,141.1602,3387.0
2017-11-03 12:05:00,173.66,173.7,173.6,173.64,2600.0,141.2009,141.2334,141.1521,141.1846,2600.0
2017-11-03 12:10:00,173.65,173.67,173.45,173.53,22927.0,141.1928,141.209,141.0301,141.0952,22927.0
2017-11-03 12:15:00,173.53,173.58,173.24,173.35,36075.0,141.0952,141.1359,140.8594,140.9488,36075.0
2017-11-03 12:20:00,173.39,173.66,173.34,173.64,11046.0,140.9814,141.2009,140.9407,141.1846,11046.0
2017-11-03 12:25:00,173.53,173.66,173.44,173.66,3981.0,141.0952,141.2009,141.022,141.2009,3981.0
2017-11-03 12:30:00,173.67,173.7,173.56,173.56,21248.0,141.209,141.2334,141.1196,141.1196,21248.0
2017-11-03 12:35:00,173.56,173.59,173.47,173.5,9076.0,141.1196,141.144,141.0464,141.0708,9076.0
2017-11-03 12:40:00,173.49,173.57,173.38,173.5,6100.0,141.0627,141.1277,140.9732,141.0708,6100.0
2017-11-03 12:45:00,173.45,173.67,173.45,173.45,11961.0,141.0301,141.209,141.0301,141.0301,11961.0
2017-11-03 12:50:00,173.45,173.49,173.3,173.31,3092.0,141.0301,141.0627,140.9082,140.9163,3092.0
2017-11-03 12:55:00,173.3,173.34,173.21,173.32,5350.0,140.9082,140.9407,140.835,140.9244,5350.0
2017-11-03 13:00:00,173.33,173.46,173.23,173.25,14614.0,140.9326,141.0383,140.8513,140.8675,14614.0
2017-11-03 13:05:00,173.31,173.42,173.31,173.36,2487.0,140.9163,141.0058,140.9163,140.957,2487.0
2017-11-03 13:10:00,173.35,173.41,173.21,173.31,19399.0,140.9488,140.9976,140.835,140.9163,19399.0
2017-11-03 13:15:00,173.41,173.47,173.37,173.45,15457.0,140.9976,141.0464,140.9651,141.0301,15457.0
2017-11-03 13:20:00,173.47,173.58,173.47,173.52,14043.0,141.0464,141.1359,141.0464,141.0871,14043.0
2017-11-03 13:25:00,173.53,173.56,173.42,173.42,8990.0,141.0952,141.1196,141.0058,141.0058,8990.0
2017-11-03 13:30:00,173.4,173.47,173.36,173.43,6125.0,140.9895,141.0464,140.957,141.0139,6125.0
2017-11-03 13:35:00,173.46,173.46,173.37,173.45,4900.0,141.0383,141.0383,140.9651,141.0301,4900.0
2017-11-03 13:40:00,173.45,173.48,173.27,173.42,16981.0,141.0301,141.0545,140.8838,141.0058,16981.0
2017-11-03 13:45:00,173.42,173.45,173.28,173.4,14865.0,141.0058,141.0301,140.8919,140.9895,14865.0
2017-11-03 13:50:00,173.4,173.52,173.39,173.49,8091.0,140.9895,141.0871,140.9814,141.0627,8091.0
2017-11-03 13:55:00,173.59,173.64,173.44,173.53,4400.0,141.144,141.1846,141.022,141.0952,4400.0
2017-11-03 14:00:00,173.54,173.54,173.29,173.37,16447.0,141.1033,141.1033,140.9001,140.9651,16447.0
2017-11-03 14:05:00,173.43,173.43,173.37,173.41,6520.0,141.0139,141.0139,140.9651,140.9976,6520.0
2017-11-03 14:10:00,173.43,173.46,173.3,173.41,8535.0,141.0139,141.0383,140.9082,140.9976,8535.0
2017-11-03 14:15:00,173.42,173.43,173.28,173.29,4176.0,141.0058,141.0139,140.8919,140.9001,4176.0
2017-11-03 14:20:00,173.32,173.32,173.22,173.29,3594.0,140.9244,140.9244,140.8431,140.9001,3594.0
2017-11-03 14:25:00,173.35,173.42,173.24,173.33,21232.0,140.9488,141.0058,140.8594,140.9326,21232.0
2017-11-03 14:30:00,173.34,173.45,173.32,173.45,1950.0,140.9407,141.0301,140.9244,141.0301,1950.0
2017-11-03 14:35:00,173.38,173.44,173.32,173.33,2844.0,140.9732,141.022,140.9244,140.9326,2844.0
2017-11-03 14:40:00,173.32,173.32,173.1,173.1,13571.0,140.9244,140.9244,140.7456,140.7456,13571.0
2017-11-03 14:45:00,173.08,173.08,172.98,173.05,12147.0,140.7293,140.7293,140.648,140.7049,12147.0
2017-11-03 14:50:00,173.06,173.09,172.9,172.92,8868.0,140.713,140.7374,140.583,140.5992,8868.0
2017-11-03 14:55:00,172.92,173.0,172.91,172.97,4399.0,140.5992,140.6643,140.5911,140.6399,4399.0
2017-11-03 15:00:00,172.99,173.01,172.94,172.98,10650.0,140.6561,140.6724,140.6155,140.648,10650.0
2017-11-03 15:05:00,172.98,172.98,172.91,172.92,14210.0,140.648,140.648,140.5911,140.5992,14210.0
2017-11-03 15:10:00,172.92,172.95,172.78,172.84,6576.0,140.5992,140.6236,140.4854,140.5342,6576.0
2017-11-03 15:15:00,172.84,172.88,172.74,172.79,5065.0,140.5342,140.5667,140.4529,140.4935,5065.0
2017-11-03 15:20:00,172.83,172.83,172.75,172.76,6900.0,140.526,140.526,140.461,140.4691,6900.0
2017-11-03 15:25:00,172.78,172.92,172.78,172.89,4698.0,140.4854,140.5992,140.4854,140.5748,4698.0
2017-11-03 15:30:00,172.93,172.94,172.78,172.81,25430.0,140.6073,140.6155,140.4854,140.5098,25430.0
2017-11-03 15:35:00,172.81,172.99,172.81,172.93,18080.0,140.5098,140.6561,140.5098,140.6073,18080.0
2017-11-03 15:40:00,172.95,172.95,172.84,172.89,14521.0,140.6236,140.6236,140.5342,140.5748,14521.0
2017-11-03 15:45:00,172.89,173.07,172.89,173.06,13320.0,140.5748,140.7212,140.5748,140.713,13320.0
2017-11-03 15:50:00,173.06,173.09,172.95,173.07,10029.0,140.713,140.7374,140.6236,140.7212,10029.0
2017-11-03 15:55:00,173.09,173.13,172.9,173.05,57426.0,140.7374,140.77,140.583,140.7049,57426.0
2017-11-06 09:30:00,173.25,173.65,173.14,173.37,38869.0,140.8675,141.1928,140.7781,140.9651,38869.0
2017-11-06 09:35:00,173.25,173.26,173.0,173.11,6416.0,140.8675,140.8757,140.6643,140.7537,6416.0
2017-11-06 09:40:00,173.1,173.38,172.94,173.27,4786.0,140.7456,140.9732,140.6155,140.8838,4786.0
2017-11-06 09:45:00,173.34,173.35,173.05,173.05,3033.0,140.9407,140.9488,140.7049,140.7049,3033.0
2017-11-06 09:50:00,173.0,173.29,172.92,173.11,7200.0,140.6643,140.9001,140.5992,140.7537,7200.0
2017-11-06 09:55:00,173.18,173.36,173.11,173.19,11127.0,140.8106,140.957,140.7537,140.8187,11127.0
2017-11-06 10:00:00,173.3,173.43,173.14,173.24,22572.0,140.9082,141.0139,140.7781,140.8594,22572.0
2017-11-06 10:05:00,173.2,173.45,173.19,173.43,3135.0,140.8269,141.0301,140.8187,141.0139,3135.0
2017-11-06 10:10:00,173.44,173.47,173.28,173.29,8236.0,141.022,141.0464,140.8919,140.9001,8236.0
2017-11-06 10:15:00,173.29,173.5,173.29,173.49,11200.0,140.9001,141.0708,140.9001,141.0627,11200.0
2017-11-06 10:20:00,173.49,173.51,173.31,173.33,6720.0,141.0627,141.0789,140.9163,140.9326,6720.0
2017-11-06 10:25:00,173.38,173.58,173.37,173.4,11087.0,140.9732,141.1359,140.9651,140.9895,11087.0
2017-11-06 10:30:00,173.45,173.54,173.39,173.42,6253.0,141.0301,141.1033,140.9814,141.0058,6253.0
2017-11-06 10:35:00,173.44,173.44,173.32,173.35,3910.0,141.022,141.022,140.9244,140.9488,3910.0
2017-11-06 10:40:00,173.35,173.36,173.24,173.31,6125.0,140.9488,140.957,140.8594,140.9163,6125.0
2017-11-06 10:45:00,173.34,173.37,173.13,173.13,9760.0,140.9407,140.9651,140.77,140.77,9760.0
2017-11-06 10:50:00,173.11,173.18,173.05,173.12,7047.0,140.7537,140.8106,140.7049,140.7618,7047.0
2017-11-06 10:55:00,173.03,173.14,172.93,173.02,7689.0,140.6887,140.7781,140.6073,140.6805,7689.0
2017-11-06 11:00:00,173.01,173.22,173.01,173.13,4475.0,140.6724,140.8431,140.6724,140.77,4475.0
2017-11-06 11:05:00,172.97,173.28,172.97,173.2,7355.0,140.6399,140.8919,140.6399,140.8269,7355.0
2017-11-06 11:10:00,173.2,173.33,173.2,173.23,1491.0,140.8269,140.9326,140.8269,140.8513,1491.0
2017-11-06 11:15:00,173.24,173.39,173.24,173.35,6200.0,140.8594,140.9814,140.8594,140.9488,6200.0
2017-11-06 11:20:00,173.31,173.33,173.26,173.26,2425.0,140.9163,140.9326,140.8757,140.8757,2425.0
2017-11-06 11:25:00,173.28,173.48,173.25,173.35,10211.0,140.8919,141.0545,140.8675,140.9488,10211.0
2017-11-06 11:30:00,173.31,173.39,173.28,173.39,4028.0,140.9163,140.9814,140.8919,140.9814,4028.0
2017-11-06 11:35:00,173.38,173.42,173.25,173.25,6134.0,140.9732,141.0058,140.8675,140.8675,6134.0
2017-11-06 11:40:00,173.26,173.28,173.08,173.19,4603.0,140.8757,140.8919,140.7293,140.8187,4603.0
2017-11-06 11:45:00,173.24,173.4,173.21,173.34,4417.0,140.8594,140.9895,140.835,140.9407,4417.0
2017-11-06 11:50:00,173.33,173.37,173.26,173.31,3663.0,140.9326,140.9651,140.8757,140.9163,3663.0
2017-11-06 11:55:00,173.26,173.26,173.13,173.22,4083.0,140.8757,140.8757,140.77,140.8431,4083.0
2017-11-06 12:00:00,173.22,173.38,173.19,173.19,3627.0,140.8431,140.9732,140.8187,140.8187,3627.0
2017-11-06 12:05:00,173.23,173.39,173.2,173.39,4500.0,140.8513,140.9814,140.8269,140.9814,4500.0
2017-11-06 12:10:00,173.34,173.34,173.29,173.3,3767.0,140.9407,140.9407,140.9001,140.9082,3767.0
2017-11-06 12:15:00,173.31,173.36,173.26,173.28,1500.0,140.9163,140.957,140.8757,140.8919,1500.0
2017-11-06 12:20:00,173.25,173.33,173.24,173.29,4120.0,140.8675,140.9326,140.8594,140.9001,4120.0
2017-11-06 12:25:00,173.29,173.37,173.28,173.37,4550.0,140.9001,140.9651,140.8919,140.9651,4550.0
2017-11-06 12:30:00,173.37,173.44,173.35,173.36,9082.0,140.9651,141.022,140.9488,140.957,9082.0
2017-11-06 12:35:00,173.37,173.42,173.32,173.32,7255.0,140.9651,141.0058,140.9244,140.9244,7255.0
2017-11-06 12:40:00,173.33,173.42,173.33,173.42,4300.0,140.9326,141.0058,140.9326,141.0058,4300.0
2017-11-06 12:45:00,173.41,173.45,173.39,173.41,4500.0,140.9976,141.0301,140.9814,140.9976,4500.0
2017-11-06 12:50:00,173.41,173.46,173.36,173.45,4472.0,140.9976,141.0383,140.957,141.0301,4472.0
2017-11-06 12:55:00,173.42,173.47,173.4,173.41,5722.0,141.0058,141.0464,140.9895,140.9976,5722.0
2017-11-06 13:00:00,173.43,173.44,173.4,173.41,2293.0,141.0139,141.022,140.9895,140.9976,2293.0
2017-11-06 13:05:00,173.4,173.5,173.4,173.47,14435.0,140.9895,141.0708,140.9895,141.0464,14435.0
2017-11-06 13:10:00,173.46,173.5,173.39,173.41,5432.0,141.0383,141.0708,140.9814,140.9976,5432.0
2017-11-06 13:15:00,173.42,173.47,173.37,173.37,4376.0,141.0058,141.0464,140.9651,140.9651,4376.0
2017-11-06 13:20:00,173.41,173.45,173.37,173.39,1800.0,140.9976,141.0301,140.9651,140.9814,1800.0
2017-11-06 13:25:00,173.39,173.44,173.35,173.41,3013.0,140.9814,141.022,140.9488,140.9976,3013.0
2017-11-06 13:30:00,173.39,173.44,173.33,173.37,3841.0,140.9814,141.022,140.9326,140.9651,3841.0
2017-11-06 13:35:00,173.37,173.42,173.36,173.38,2650.0,140.9651,141.0058,140.957,140.9732,2650.0
2017-11-06 13:40:00,173.38,173.39,173.35,173.37,3804.0,140.9732,140.9814,140.9488,140.9651,3804.0
2017-11-06 13:45:00,173.41,173.41,173.37,173.39,4015.0,140.9976,140.9976,140.9651,140.9814,4015.0
2017-11-06 13:50:00,173.39,173.39,173.34,173.35,2804.0,140.9814,140.9814,140.9407,140.9488,2804.0
2017-11-06 13:55:00,173.37,173.44,173.36,173.38,4000.0,140.9651,141.022,140.957,140.9732,4000.0
2017-11-06 14:00:00,173.4,173.44,173.37,173.42,3729.0,140.9895,141.022,140.9651,141.0058,3729.0
2017-11-06 14:05:00,173.4,173.48,173.4,173.47,2234.0,140.9895,141.0545,140.9895,141.0464,2234.0
2017-11-06 14:10:00,173.47,173.5,173.44,173.46,3300.0,141.0464,141.0708,141.022,141.0383,3300.0
2017-11-06 14:15:00,173.44,173.45,173.36,173.41,7245.0,141.022,141.0301,140.957,140.9976,7245.0
2017-11-06 14:20:00,173.37,173.43,173.36,173.39,4100.0,140.9651,141.0139,140.957,140.9814,4100.0
2017-11-06 14:25:00,173.38,173.41,173.35,173.4,6648.0,140.9732,140.9976,140.9488,140.9895,6648.0
2017-11-06 14:30:00,173.37,173.43,173.37,173.41,5384.0,140.9651,141.0139,140.9651,140.9976,5384.0
2017-11-06 14:35:00,173.4,173.47,173.39,173.41,19387.0,140.9895,141.0464,140.9814,140.9976,19387.0
2017-11-06 14:40:00,173.41,173.42,173.36,173.39,6567.0,140.9976,141.0058,140.957,140.9814,6567.0
2017-11-06 14:45:00,173.4,173.41,173.32,173.32,5189.0,140.9895,140.9976,140.9244,140.9244,5189.0
2017-11-06 14:50:00,173.33,173.39,173.06,173.27,22139.0,140.9326,140.9814,140.713,140.8838,22139.0
2017-11-06 14:55:00,173.25,173.25,172.91,172.94,11554.0,140.8675,140.8675,140.5911,140.6155,11554.0
2017-11-06 15:00:00,172.93,173.1,172.92,172.99,10973.0,140.6073,140.7456,140.5992,140.6561,10973.0
2017-11-06 15:05:00,172.98,173.01,172.89,172.93,11829.0,140.648,140.6724,140.5748,140.6073,11829.0
2017-11-06 15:10:00,172.93,172.93,172.83,172.89,7543.0,140.6073,140.6073,140.526,140.5748,7543.0
2017-11-06 15:15:00,172.9,172.94,172.86,172.91,11181.0,140.583,140.6155,140.5504,140.5911,11181.0
2017-11-06 15:20:00,172.93,172.93,172.83,172.9,3601.0,140.6073,140.6073,140.526,140.583,3601.0
2017-11-06 15:25:00,172.87,172.93,172.78,172.78,5933.0,140.5586,140.6073,140.4854,140.4854,5933.0
2017-11-06 15:30:00,172.78,172.96,172.78,172.89,10734.0,140.4854,140.6317,140.4854,140.5748,10734.0
2017-11-06 15:35:00,172.91,172.92,172.77,172.8,9826.0,140.5911,140.5992,140.4772,140.5016,9826.0
2017-11-06 15:40:00,172.8,172.81,172.74,172.8,12025.0,140.5016,140.5098,140.4529,140.5016,12025.0
2017-11-06 15:45:00,172.8,172.81,172.69,172.73,17727.0,140.5016,140.5098,140.4122,140.4447,17727.0
2017-11-06 15:50:00,172.72,172.73,172.59,172.64,18698.0,140.4366,140.4447,140.3309,140.3715,18698.0
2017-11-06 15:55:00,172.64,172.67,172.57,172.6,35196.0,140.3715,140.3959,140.3146,140.339,35196.0
2017-11-07 09:30:00,172.6,173.22,172.6,172.87,19819.0,140.339,140.8431,140.339,140.5586,19819.0
2017-11-07 09:35:00,172.9,172.99,172.31,172.89,9344.0,140.583,140.6561,140.1032,140.5748,9344.0
2017-11-07 09:40:00,173.06,173.06,172.74,173.01,11276.0,140.713,140.713,140.4529,140.6724,11276.0
2017-11-07 09:45:00,173.02,173.02,172.69,173.0,19571.0,140.6805,140.6805,140.4122,140.6643,19571.0
2017-11-07 09:50:00,172.9,172.92,172.55,172.8,17711.0,140.583,140.5992,140.2984,140.5016,17711.0
2017-11-07 09:55:00,172.7,173.06,172.61,172.97,4918.0,140.4203,140.713,140.3472,140.6399,4918.0
2017-11-07 10:00:00,173.02,173.02,172.74,172.81,28721.0,140.6805,140.6805,140.4529,140.5098,28721.0
2017-11-07 10:05:00,172.8,172.8,172.55,172.71,6598.0,140.5016,140.5016,140.2984,140.4285,6598.0
2017-11-07 10:10:00,172.79,172.93,172.73,172.86,4170.0,140.4935,140.6073,140.4447,140.5504,4170.0
2017-11-07 10:15:00,172.87,173.05,172.82,173.05,13524.0,140.5586,140.7049,140.5179,140.7049,13524.0
2017-11-07 10:20:00,173.02,173.05,172.86,172.86,5800.0,140.6805,140.7049,140.5504,140.5504,5800.0
2017-11-07 10:25:00,172.87,172.92,172.82,172.86,3400.0,140.5586,140.5992,140.5179,140.5504,3400.0
2017-11-07 10:30:00,172.87,172.9,172.66,172.72,3950.0,140.5586,140.583,140.3878,140.4366,3950.0
2017-11-07 10:35:00,172.72,172.82,172.64,172.76,5176.0,140.4366,140.5179,140.3715,140.4691,5176.0
2017-11-07 10:40:00,172.77,172.88,172.71,172.75,12779.0,140.4772,140.5667,140.4285,140.461,12779.0
2017-11-07 10:45:00,172.68,172.68,172.52,172.66,2993.0,140.4041,140.4041,140.274,140.3878,2993.0
2017-11-07 10:50:00,172.63,172.77,172.63,172.74,1832.0,140.3634,140.4772,140.3634,140.4529,1832.0
2017-11-07 10:55:00,172.67,172.77,172.67,172.75,1200.0,140.3959,140.4772,140.3959,140.461,1200.0
2017-11-07 11:00:00,172.75,172.77,172.61,172.75,7067.0,140.461,140.4772,140.3472,140.461,7067.0
2017-11-07 11:05:00,172.76,172.76,172.66,172.74,4998.0,140.4691,140.4691,140.3878,140.4529,4998.0
2017-11-07 11:10:00,172.76,172.8,172.58,172.76,6006.0,140.4691,140.5016,140.3228,140.4691,6006.0
2017-11-07 11:15:00,172.8,172.82,172.62,172.62,3976.0,140.5016,140.5179,140.3553,140.3553,3976.0
2017-11-07 11:20:00,172.54,172.71,172.54,172.61,3466.0,140.2902,140.4285,140.2902,140.3472,3466.0
2017-11-07 11:25:00,172.66,172.79,172.66,172.75,3748.0,140.3878,140.4935,140.3878,140.461,3748.0
2017-11-07 11:30:00,172.85,172.85,172.56,172.79,7908.0,140.5423,140.5423,140.3065,140.4935,7908.0
2017-11-07 11:35:00,172.7,172.7,172.51,172.54,3100.0,140.4203,140.4203,140.2658,140.2902,3100.0
2017-11-07 11:40:00,172.51,172.51,172.31,172.46,7091.0,140.2658,140.2658,140.1032,140.2252,7091.0
2017-11-07 11:45:00,172.49,172.55,172.36,172.43,16961.0,140.2496,140.2984,140.1439,140.2008,16961.0
2017-11-07 11:50:00,172.45,172.45,172.05,172.06,15129.0,140.2171,140.2171,139.8918,139.9,15129.0
2017-11-07 11:55:00,172.04,172.17,172.0,172.04,2998.0,139.8837,139.9894,139.8512,139.8837,2998.0
2017-11-07 12:00:00,172.12,172.35,172.11,172.3,13280.0,139.9487,140.1358,139.9406,140.0951,13280.0
2017-11-07 12:05:00,172.38,172.38,172.14,172.27,10014.0,140.1601,140.1601,139.965,140.0707,10014.0
2017-11-07 12:10:00,172.3,172.3,172.16,172.27,5327.0,140.0951,140.0951,139.9813,140.0707,5327.0
2017-11-07 12:15:00,172.25,172.28,172.19,172.19,8796.0,140.0544,140.0788,140.0057,140.0057,8796.0
2017-11-07 12:20:00,172.26,172.27,172.15,172.17,5114.0,140.0626,140.0707,139.9731,139.9894,5114.0
2017-11-07 12:25:00,172.18,172.29,172.13,172.28,9290.0,139.9975,140.087,139.9569,140.0788,9290.0
2017-11-07 12:30:00,172.24,172.29,172.24,172.29,3168.0,140.0463,140.087,140.0463,140.087,3168.0
2017-11-07 12:35:00,172.28,172.32,172.18,172.32,6560.0,140.0788,140.1114,139.9975,140.1114,6560.0
2017-11-07 12:40:00,172.3,172.32,172.28,172.29,909.0,140.0951,140.1114,140.0788,140.087,909.0
2017-11-07 12:45:00,172.29,172.29,172.18,172.18,3835.0,140.087,140.087,139.9975,139.9975,3835.0
2017-11-07 12:50:00,172.22,172.27,172.19,172.26,13214.0,140.0301,140.0707,140.0057,140.0626,13214.0
2017-11-07 12:55:00,172.24,172.34,172.23,172.34,9490.0,140.0463,140.1276,140.0382,140.1276,9490.0
2017-11-07 13:00:00,172.32,172.34,172.23,172.23,6761.0,140.1114,140.1276,140.0382,140.0382,6761.0
2017-11-07 13:05:00,172.22,172.25,172.2,172.2,2350.0,140.0301,140.0544,140.0138,140.0138,2350.0
2017-11-07 13:10:00,172.21,172.31,172.21,172.25,3205.0,140.0219,140.1032,140.0219,140.0544,3205.0
2017-11-07 13:15:00,172.21,172.31,172.21,172.26,5738.0,140.0219,140.1032,140.0219,140.0626,5738.0
2017-11-07 13:20:00,172.28,172.29,172.13,172.13,4194.0,140.0788,140.087,139.9569,139.9569,4194.0
2017-11-07 13:25:00,172.12,172.27,172.11,172.2,3817.0,139.9487,140.0707,139.9406,140.0138,3817.0
2017-11-07 13:30:00,172.24,172.29,172.2,172.21,4408.0,140.0463,140.087,140.0138,140.0219,4408.0
2017-11-07 13:35:00,172.23,172.23,172.05,172.05,2731.0,140.0382,140.0382,139.8918,139.8918,2731.0
2017-11-07 13:40:00,172.07,172.07,171.99,171.99,7212.0,139.9081,139.9081,139.843,139.843,7212.0
2017-11-07 13:45:00,172.0,172.0,171.65,171.71,24279.0,139.8512,139.8512,139.5666,139.6154,24279.0
2017-11-07 13:50:00,171.71,171.74,171.65,171.7,4125.0,139.6154,139.6398,139.5666,139.6072,4125.0
2017-11-07 13:55:00,171.7,171.93,171.63,171.91,5457.0,139.6072,139.7943,139.5503,139.778,5457.0
2017-11-07 14:00:00,171.98,172.03,171.88,172.01,6958.0,139.8349,139.8756,139.7536,139.8593,6958.0
2017-11-07 14:05:00,172.02,172.13,171.99,172.08,3003.0,139.8674,139.9569,139.843,139.9162,3003.0
2017-11-07 14:10:00,172.08,172.11,171.93,171.98,12044.0,139.9162,139.9406,139.7943,139.8349,12044.0
2017-11-07 14:15:00,171.98,171.99,171.91,171.94,1700.0,139.8349,139.843,139.778,139.8024,1700.0
2017-11-07 14:20:00,171.92,172.11,171.92,172.06,6221.0,139.7861,139.9406,139.7861,139.9,6221.0
2017-11-07 14:25:00,172.1,172.1,171.95,172.0,11401.0,139.9325,139.9325,139.8105,139.8512,11401.0
2017-11-07 14:30:00,172.0,172.02,171.92,171.95,8326.0,139.8512,139.8674,139.7861,139.8105,8326.0
2017-11-07 14:35:00,171.98,172.1,171.98,172.01,10846.0,139.8349,139.9325,139.8349,139.8593,10846.0
2017-11-07 14:40:00,172.02,172.04,171.93,171.99,7161.0,139.8674,139.8837,139.7943,139.843,7161.0
2017-11-07 14:45:00,171.95,171.95,171.87,171.87,3911.0,139.8105,139.8105,139.7455,139.7455,3911.0
2017-11-07 14:50:00,171.87,171.95,171.85,171.9,4599.0,139.7455,139.8105,139.7292,139.7699,4599.0
2017-11-07 14:55:00,171.89,171.97,171.89,171.9,5723.0,139.7617,139.8268,139.7617,139.7699,5723.0
2017-11-07 15:00:00,171.93,171.94,171.8,171.83,7900.0,139.7943,139.8024,139.6886,139.7129,7900.0
2017-11-07 15:05:00,171.8,171.86,171.75,171.81,16156.0,139.6886,139.7373,139.6479,139.6967,16156.0
2017-11-07 15:10:00,171.77,171.79,171.61,171.62,11614.0,139.6642,139.6804,139.5341,139.5422,11614.0
2017-11-07 15:15:00,171.63,171.69,171.59,171.67,12956.0,139.5503,139.5991,139.5178,139.5829,12956.0
2017-11-07 15:20:00,171.65,171.67,171.59,171.62,14877.0,139.5666,139.5829,139.5178,139.5422,14877.0
2017-11-07 15:25:00,171.63,171.68,171.61,171.67,13250.0,139.5503,139.591,139.5341,139.5829,13250.0
2017-11-07 15:30:00,171.68,171.7,171.56,171.56,20173.0,139.591,139.6072,139.4934,139.4934,20173.0
2017-11-07 15:35:00,171.58,171.73,171.55,171.7,56508.0,139.5097,139.6316,139.4853,139.6072,56508.0
2017-11-07 15:40:00,171.7,171.73,171.64,171.67,23362.0,139.6072,139.6316,139.5585,139.5829,23362.0
2017-11-07 15:45:00,171.66,171.67,171.59,171.65,35158.0,139.5747,139.5829,139.5178,139.5666,35158.0
2017-11-07 15:50:00,171.66,171.75,171.61,171.75,46316.0,139.5747,139.6479,139.5341,139.6479,46316.0
2017-11-07 15:55:00,171.74,171.88,171.68,171.85,68695.0,139.6398,139.7536,139.591,139.7292,68695.0
2017-11-08 09:30:00,171.86,172.08,171.32,172.03,31071.0,139.7373,139.9162,139.2983,139.8756,31071.0
2017-11-08 09:35:00,171.97,171.99,171.57,171.67,7775.0,139.8268,139.843,139.5015,139.5829,7775.0
2017-11-08 09:40:00,171.5,171.59,171.22,171.26,9101.0,139.4446,139.5178,139.217,139.2495,9101.0
2017-11-08 09:45:00,171.21,171.43,171.12,171.39,5102.0,139.2088,139.3877,139.1357,139.3552,5102.0
2017-11-08 09:50:00,171.33,171.57,171.2,171.36,11240.0,139.3064,139.5015,139.2007,139.3308,11240.0
2017-11-08 09:55:00,171.33,171.62,171.33,171.46,12614.0,139.3064,139.5422,139.3064,139.4121,12614.0
2017-11-08 10:00:00,171.47,171.97,171.46,171.74,15416.0,139.4202,139.8268,139.4121,139.6398,15416.0
2017-11-08 10:05:00,171.75,171.93,171.53,171.67,11015.0,139.6479,139.7943,139.469,139.5829,11015.0
2017-11-08 10:10:00,171.66,171.68,171.53,171.65,4200.0,139.5747,139.591,139.469,139.5666,4200.0
2017-11-08 10:15:00,171.67,171.68,171.37,171.48,16850.0,139.5829,139.591,139.3389,139.4284,16850.0
2017-11-08 10:20:00,171.62,171.62,171.19,171.26,9198.0,139.5422,139.5422,139.1926,139.2495,9198.0
2017-11-08 10:25:00,171.34,171.44,171.06,171.29,22782.0,139.3145,139.3958,139.0869,139.2739,22782.0
2017-11-08 10:30:00,171.31,171.38,171.11,171.29,10209.0,139.2901,139.3471,139.1275,139.2739,10209.0
2017-11-08 10:35:00,171.29,171.38,171.09,171.16,25861.0,139.2739,139.3471,139.1113,139.1682,25861.0
2017-11-08 10:40:00,171.2,171.26,170.77,170.8,17816.0,139.2007,139.2495,138.8511,138.8755,17816.0
2017-11-08 10:45:00,170.74,170.92,170.55,170.66,24172.0,138.8267,138.973,138.6722,138.7616,24172.0
2017-11-08 10:50:00,170.67,171.25,170.54,171.09,25098.0,138.7698,139.2414,138.6641,139.1113,25098.0
2017-11-08 10:55:00,171.08,171.45,171.03,171.42,7874.0,139.1031,139.404,139.0625,139.3796,7874.0
2017-11-08 11:00:00,171.42,171.68,171.4,171.6,8633.0,139.3796,139.591,139.3633,139.5259,8633.0
2017-11-08 11:05:00,171.56,171.62,171.17,171.36,7400.0,139.4934,139.5422,139.1763,139.3308,7400.0
2017-11-08 11:10:00,171.27,171.36,171.07,171.1,4484.0,139.2576,139.3308,139.095,139.1194,4484.0
2017-11-08 11:15:00,171.07,171.26,170.75,170.96,22686.0,139.095,139.2495,138.8348,139.0056,22686.0
2017-11-08 11:20:00,171.03,171.25,170.93,171.17,5800.0,139.0625,139.2414,138.9812,139.1763,5800.0
2017-11-08 11:25:00,171.17,171.21,171.09,171.13,2628.0,139.1763,139.2088,139.1113,139.1438,2628.0
2017-11-08 11:30:00,171.17,171.18,170.96,170.96,9691.0,139.1763,139.1844,139.0056,139.0056,9691.0
2017-11-08 11:35:00,171.02,171.13,170.97,171.13,4423.0,139.0543,139.1438,139.0137,139.1438,4423.0
2017-11-08 11:40:00,171.12,171.47,171.12,171.47,6504.0,139.1357,139.4202,139.1357,139.4202,6504.0
2017-11-08 11:45:00,171.52,171.59,171.38,171.54,9837.0,139.4609,139.5178,139.3471,139.4772,9837.0
2017-11-08 11:50:00,171.53,171.57,171.41,171.49,5149.0,139.469,139.5015,139.3714,139.4365,5149.0
2017-11-08 11:55:00,171.51,171.58,171.4,171.48,4338.0,139.4528,139.5097,139.3633,139.4284,4338.0
2017-11-08 12:00:00,171.43,171.43,171.21,171.21,5380.0,139.3877,139.3877,139.2088,139.2088,5380.0
2017-11-08 12:05:00,171.18,171.38,171.1,171.38,3500.0,139.1844,139.3471,139.1194,139.3471,3500.0
2017-11-08 12:10:00,171.34,171.56,171.29,171.56,5020.0,139.3145,139.4934,139.2739,139.4934,5020.0
2017-11-08 12:15:00,171.52,171.6,171.45,171.45,6055.0,139.4609,139.5259,139.404,139.404,6055.0
2017-11-08 12:20:00,171.53,171.54,171.41,171.54,2915.0,139.469,139.4772,139.3714,139.4772,2915.0
2017-11-08 12:25:00,171.56,171.57,171.42,171.42,5230.0,139.4934,139.5015,139.3796,139.3796,5230.0
2017-11-08 12:30:00,171.42,171.52,171.39,171.51,2500.0,139.3796,139.4609,139.3552,139.4528,2500.0
2017-11-08 12:35:00,171.51,171.53,171.44,171.52,3880.0,139.4528,139.469,139.3958,139.4609,3880.0
2017-11-08 12:40:00,171.48,171.56,171.44,171.5,2750.0,139.4284,139.4934,139.3958,139.4446,2750.0
2017-11-08 12:45:00,171.55,171.59,171.35,171.5,13456.0,139.4853,139.5178,139.3227,139.4446,13456.0
2017-11-08 12:50:00,171.5,171.5,171.38,171.46,2405.0,139.4446,139.4446,139.3471,139.4121,2405.0
2017-11-08 12:55:00,171.49,171.61,171.48,171.53,5301.0,139.4365,139.5341,139.4284,139.469,5301.0
2017-11-08 13:00:00,171.55,171.66,171.52,171.6,5716.0,139.4853,139.5747,139.4609,139.5259,5716.0
2017-11-08 13:05:00,171.62,171.64,171.35,171.35,7248.0,139.5422,139.5585,139.3227,139.3227,7248.0
2017-11-08 13:10:00,171.41,171.45,171.34,171.35,4719.0,139.3714,139.404,139.3145,139.3227,4719.0
2017-11-08 13:15:00,171.34,171.51,171.29,171.36,4700.0,139.3145,139.4528,139.2739,139.3308,4700.0
2017-11-08 13:20:00,171.4,171.44,171.37,171.42,2700.0,139.3633,139.3958,139.3389,139.3796,2700.0
2017-11-08 13:25:00,171.39,171.44,171.35,171.38,5595.0,139.3552,139.3958,139.3227,139.3471,5595.0
2017-11-08 13:30:00,171.42,171.44,171.29,171.37,6200.0,139.3796,139.3958,139.2739,139.3389,6200.0
2017-11-08 13:35:00,171.41,171.45,171.35,171.4,4578.0,139.3714,139.404,139.3227,139.3633,4578.0
2017-11-08 13:40:00,171.37,171.4,171.28,171.28,7673.0,139.3389,139.3633,139.2657,139.2657,7673.0
2017-11-08 13:45:00,171.26,171.27,171.2,171.25,4306.0,139.2495,139.2576,139.2007,139.2414,4306.0
2017-11-08 13:50:00,171.25,171.29,171.19,171.19,11820.0,139.2414,139.2739,139.1926,139.1926,11820.0
2017-11-08 13:55:00,171.24,171.36,171.21,171.28,5546.0,139.2332,139.3308,139.2088,139.2657,5546.0
2017-11-08 14:00:00,171.3,171.32,171.26,171.27,6802.0,139.282,139.2983,139.2495,139.2576,6802.0
2017-11-08 14:05:00,171.27,171.32,171.14,171.19,12685.0,139.2576,139.2983,139.1519,139.1926,12685.0
2017-11-08 14:10:00,171.13,171.19,171.08,171.1,6403.0,139.1438,139.1926,139.1031,139.1194,6403.0
2017-11-08 14:15:00,171.15,171.19,171.11,171.12,5393.0,139.16,139.1926,139.1275,139.1357,5393.0
2017-11-08 14:20:00,171.13,171.3,171.12,171.28,6615.0,139.1438,139.282,139.1357,139.2657,6615.0
2017-11-08 14:25:00,171.28,171.32,171.27,171.27,6199.0,139.2657,139.2983,139.2576,139.2576,6199.0
2017-11-08 14:30:00,171.27,171.3,171.2,171.24,7300.0,139.2576,139.282,139.2007,139.2332,7300.0
2017-11-08 14:35:00,171.28,171.31,171.22,171.28,6015.0,139.2657,139.2901,139.217,139.2657,6015.0
2017-11-08 14:40:00,171.3,171.34,171.27,171.34,50724.0,139.282,139.3145,139.2576,139.3145,50724.0
2017-11-08 14:45:00,171.33,171.35,171.21,171.3,19880.0,139.3064,139.3227,139.2088,139.282,19880.0
2017-11-08 14:50:00,171.3,171.34,171.12,171.12,16815.0,139.282,139.3145,139.1357,139.1357,16815.0
2017-11-08 14:55:00,171.15,171.2,171.12,171.2,11195.0,139.16,139.2007,139.1357,139.2007,11195.0
2017-11-08 15:00:00,171.21,171.36,171.21,171.27,11400.0,139.2088,139.3308,139.2088,139.2576,11400.0
2017-11-08 15:05:00,171.29,171.39,171.26,171.31,16564.0,139.2739,139.3552,139.2495,139.2901,16564.0
2017-11-08 15:10:00,171.31,171.31,171.25,171.29,6983.0,139.2901,139.2901,139.2414,139.2739,6983.0
2017-11-08 15:15:00,171.28,171.32,171.2,171.28,18268.0,139.2657,139.2983,139.2007,139.2657,18268.0
2017-11-08 15:20:00,171.28,171.29,171.21,171.25,6030.0,139.2657,139.2739,139.2088,139.2414,6030.0
2017-11-08 15:25:00,171.23,171.29,171.19,171.25,10931.0,139.2251,139.2739,139.1926,139.2414,10931.0
2017-11-08 15:30:00,171.25,171.31,171.21,171.31,28369.0,139.2414,139.2901,139.2088,139.2901,28369.0
2017-11-08 15:35:00,171.31,171.35,171.26,171.31,30257.0,139.2901,139.3227,139.2495,139.2901,30257.0
2017-11-08 15:40:00,171.29,171.32,171.1,171.11,24104.0,139.2739,139.2983,139.1194,139.1275,24104.0
2017-11-08 15:45:00,171.13,171.15,171.02,171.09,23163.0,139.1438,139.16,139.0543,139.1113,23163.0
2017-11-08 15:50:00,171.1,171.2,171.05,171.17,21111.0,139.1194,139.2007,139.0787,139.1763,21111.0
2017-11-08 15:55:00,171.18,171.38,171.18,171.38,64635.0,139.1844,139.3471,139.1844,139.3471,64635.0
2017-11-09 09:30:00,170.55,170.74,169.18,169.23,59197.0,138.6722,138.8267,137.5583,137.5989,59197.0
2017-11-09 09:35:00,169.17,169.66,168.82,169.65,31559.0,137.5501,137.9485,137.2656,137.9404,31559.0
2017-11-09 09:40:00,169.84,169.84,169.35,169.42,5237.0,138.0949,138.0949,137.6965,137.7534,5237.0
2017-11-09 09:45:00,169.5,169.67,169.22,169.22,10592.0,137.8185,137.9567,137.5908,137.5908,10592.0
2017-11-09 09:50:00,169.2,169.68,169.19,169.42,55022.0,137.5745,137.9648,137.5664,137.7534,55022.0
2017-11-09 09:55:00,169.41,169.45,169.01,169.03,16425.0,137.7453,137.7778,137.42,137.4363,16425.0
2017-11-09 10:00:00,169.13,169.42,169.04,169.19,19607.0,137.5176,137.7534,137.4444,137.5664,19607.0
2017-11-09 10:05:00,169.15,169.45,168.81,169.13,22156.0,137.5339,137.7778,137.2574,137.5176,22156.0
2017-11-09 10:10:00,169.12,169.32,169.08,169.3,14810.0,137.5095,137.6721,137.477,137.6558,14810.0
2017-11-09 10:15:00,169.23,169.25,169.02,169.22,12719.0,137.5989,137.6152,137.4282,137.5908,12719.0
2017-11-09 10:20:00,169.28,169.31,169.11,169.14,15574.0,137.6396,137.664,137.5013,137.5257,15574.0
2017-11-09 10:25:00,169.23,169.4,169.07,169.26,10121.0,137.5989,137.7371,137.4688,137.6233,10121.0
2017-11-09 10:30:00,169.25,169.39,169.11,169.26,12881.0,137.6152,137.729,137.5013,137.6233,12881.0
2017-11-09 10:35:00,169.25,169.44,169.15,169.37,15305.0,137.6152,137.7697,137.5339,137.7127,15305.0
2017-11-09 10:40:00,169.36,169.42,169.2,169.42,10726.0,137.7046,137.7534,137.5745,137.7534,10726.0
2017-11-09 10:45:00,169.45,169.51,169.28,169.37,7970.0,137.7778,137.8266,137.6396,137.7127,7970.0
2017-11-09 10:50:00,169.41,169.49,169.31,169.49,10215.0,137.7453,137.8103,137.664,137.8103,10215.0
2017-11-09 10:55:00,169.55,169.6,169.43,169.53,22049.0,137.8591,137.8998,137.7615,137.8428,22049.0
2017-11-09 11:00:00,169.53,169.53,169.35,169.39,8813.0,137.8428,137.8428,137.6965,137.729,8813.0
2017-11-09 11:05:00,169.41,169.5,169.14,169.14,12662.0,137.7453,137.8185,137.5257,137.5257,12662.0
2017-11-09 11:10:00,169.13,169.29,169.09,169.15,10513.0,137.5176,137.6477,137.4851,137.5339,10513.0
2017-11-09 11:15:00,169.11,169.23,169.07,169.08,10115.0,137.5013,137.5989,137.4688,137.477,10115.0
2017-11-09 11:20:00,169.11,169.2,168.86,168.86,6522.0,137.5013,137.5745,137.2981,137.2981,6522.0
2017-11-09 11:25:00,168.86,168.86,168.66,168.76,18977.0,137.2981,137.2981,137.1355,137.2168,18977.0
2017-11-09 11:30:00,168.79,168.79,168.63,168.69,6951.0,137.2412,137.2412,137.1111,137.1598,6951.0
2017-11-09 11:35:00,168.72,168.83,168.62,168.67,7001.0,137.1842,137.2737,137.1029,137.1436,7001.0
2017-11-09 11:40:00,168.6,168.7,168.51,168.51,12161.0,137.0867,137.168,137.0135,137.0135,12161.0
2017-11-09 11:45:00,168.57,168.57,168.19,168.32,26591.0,137.0623,137.0623,136.7533,136.859,26591.0
2017-11-09 11:50:00,168.32,168.41,168.09,168.26,9362.0,136.859,136.9322,136.672,136.8102,9362.0
2017-11-09 11:55:00,168.33,168.34,168.12,168.33,5100.0,136.8671,136.8753,136.6964,136.8671,5100.0
2017-11-09 12:00:00,168.35,168.35,168.16,168.19,4900.0,136.8834,136.8834,136.7289,136.7533,4900.0
2017-11-09 12:05:00,168.21,168.45,168.17,168.17,11083.0,136.7696,136.9647,136.737,136.737,11083.0
2017-11-09 12:10:00,168.17,168.19,167.38,167.49,14782.0,136.737,136.7533,136.0947,136.1841,14782.0
2017-11-09 12:15:00,167.43,167.48,167.18,167.22,50293.0,136.1354,136.176,135.9321,135.9646,50293.0
2017-11-09 12:20:00,167.26,167.33,167.14,167.21,16000.0,135.9971,136.054,135.8996,135.9565,16000.0
2017-11-09 12:25:00,167.17,167.36,167.01,167.31,18385.0,135.924,136.0784,135.7939,136.0378,18385.0
2017-11-09 12:30:00,167.26,167.26,166.51,166.9,14329.0,135.9971,135.9971,135.3873,135.7044,14329.0
2017-11-09 12:35:00,166.89,167.36,166.82,167.32,18014.0,135.6963,136.0784,135.6394,136.0459,18014.0
2017-11-09 12:40:00,167.33,167.39,167.11,167.25,20593.0,136.054,136.1028,135.8752,135.989,20593.0
2017-11-09 12:45:00,167.25,167.28,167.03,167.27,8657.0,135.989,136.0134,135.8101,136.0053,8657.0
2017-11-09 12:50:00,167.3,167.47,167.21,167.33,7590.0,136.0297,136.1679,135.9565,136.054,7590.0
2017-11-09 12:55:00,167.34,167.7,167.31,167.63,8408.0,136.0622,136.3549,136.0378,136.298,8408.0
2017-11-09 13:00:00,167.62,167.66,167.38,167.63,8925.0,136.2898,136.3224,136.0947,136.298,8925.0
2017-11-09 13:05:00,167.57,167.76,167.57,167.75,5274.0,136.2492,136.4037,136.2492,136.3955,5274.0
2017-11-09 13:10:00,167.76,167.85,167.59,167.73,15446.0,136.4037,136.4769,136.2655,136.3793,15446.0
2017-11-09 13:15:00,167.78,167.84,167.56,167.57,18078.0,136.4199,136.4687,136.2411,136.2492,18078.0
2017-11-09 13:20:00,167.53,167.77,167.52,167.63,15910.0,136.2167,136.4118,136.2085,136.298,15910.0
2017-11-09 13:25:00,167.67,168.05,167.66,168.05,5520.0,136.3305,136.6395,136.3224,136.6395,5520.0
2017-11-09 13:30:00,168.04,168.17,167.95,167.99,10080.0,136.6313,136.737,136.5582,136.5907,10080.0
2017-11-09 13:35:00,167.99,168.2,167.91,167.91,7178.0,136.5907,136.7614,136.5256,136.5256,7178.0
2017-11-09 13:40:00,167.91,167.99,167.81,167.99,8522.0,136.5256,136.5907,136.4443,136.5907,8522.0
2017-11-09 13:45:00,167.99,168.18,167.99,168.1,5769.0,136.5907,136.7452,136.5907,136.6801,5769.0
2017-11-09 13:50:00,168.1,168.22,168.02,168.02,7983.0,136.6801,136.7777,136.6151,136.6151,7983.0
2017-11-09 13:55:00,168.06,168.2,168.0,168.07,9815.0,136.6476,136.7614,136.5988,136.6557,9815.0
2017-11-09 14:00:00,168.06,168.17,167.78,167.81,23019.0,136.6476,136.737,136.4199,136.4443,23019.0
2017-11-09 14:05:00,167.85,167.92,167.78,167.79,13847.0,136.4769,136.5338,136.4199,136.4281,13847.0
2017-11-09 14:10:00,167.78,167.85,167.7,167.72,11431.0,136.4199,136.4769,136.3549,136.3712,11431.0
2017-11-09 14:15:00,167.72,167.75,167.61,167.74,12410.0,136.3712,136.3955,136.2817,136.3874,12410.0
2017-11-09 14:20:00,167.73,167.78,167.66,167.75,12075.0,136.3793,136.4199,136.3224,136.3955,12075.0
2017-11-09 14:25:00,167.72,167.83,167.66,167.66,12681.0,136.3712,136.4606,136.3224,136.3224,12681.0
2017-11-09 14:30:00,167.65,167.82,167.62,167.8,15437.0,136.3142,136.4525,136.2898,136.4362,15437.0
2017-11-09 14:35:00,167.8,167.8,167.59,167.71,9222.0,136.4362,136.4362,136.2655,136.363,9222.0
2017-11-09 14:40:00,167.65,167.65,167.58,167.58,8984.0,136.3142,136.3142,136.2573,136.2573,8984.0
2017-11-09 14:45:00,167.58,167.58,167.38,167.5,14641.0,136.2573,136.2573,136.0947,136.1923,14641.0
2017-11-09 14:50:00,167.5,167.61,167.42,167.54,19837.0,136.1923,136.2817,136.1272,136.2248,19837.0
2017-11-09 14:55:00,167.59,167.59,167.49,167.57,6867.0,136.2655,136.2655,136.1841,136.2492,6867.0
2017-11-09 15:00:00,167.58,167.66,167.35,167.36,5213.0,136.2573,136.3224,136.0703,136.0784,5213.0
2017-11-09 15:05:00,167.36,167.66,167.36,167.56,10004.0,136.0784,136.3224,136.0784,136.2411,10004.0
2017-11-09 15:10:00,167.61,167.78,167.59,167.7,15470.0,136.2817,136.4199,136.2655,136.3549,15470.0
2017-11-09 15:15:00,167.75,167.75,167.53,167.57,11746.0,136.3955,136.3955,136.2167,136.2492,11746.0
2017-11-09 15:20:00,167.57,167.74,167.56,167.74,9825.0,136.2492,136.3874,136.2411,136.3874,9825.0
2017-11-09 15:25:00,167.76,167.91,167.69,167.81,13595.0,136.4037,136.5256,136.3468,136.4443,13595.0
2017-11-09 15:30:00,167.83,167.85,167.64,167.69,34828.0,136.4606,136.4769,136.3061,136.3468,34828.0
2017-11-09 15:35:00,167.69,167.71,167.5,167.69,34869.0,136.3468,136.363,136.1923,136.3468,34869.0
2017-11-09 15:40:00,167.69,167.88,167.63,167.81,41367.0,136.3468,136.5012,136.298,136.4443,41367.0
2017-11-09 15:45:00,167.81,167.84,167.77,167.77,25011.0,136.4443,136.4687,136.4118,136.4118,25011.0
2017-11-09 15:50:00,167.78,168.07,167.76,167.8,54289.0,136.4199,136.6557,136.4037,136.4362,54289.0
2017-11-09 15:55:00,167.81,168.03,167.76,167.97,75600.0,136.4443,136.6232,136.4037,136.5744,75600.0
2017-11-10 09:30:00,167.29,167.3,166.98,167.3,21727.0,136.0215,136.0297,135.7695,136.0297,21727.0
2017-11-10 09:35:00,167.12,167.45,166.8,167.3,28274.0,135.8833,136.1516,135.6231,136.0297,28274.0
2017-11-10 09:40:00,167.24,167.52,167.23,167.52,11189.0,135.9809,136.2085,135.9727,136.2085,11189.0
2017-11-10 09:45:00,167.44,167.9,167.37,167.9,22402.0,136.1435,136.5175,136.0866,136.5175,22402.0
2017-11-10 09:50:00,167.9,168.0,167.53,167.53,15859.0,136.5175,136.5988,136.2167,136.2167,15859.0
2017-11-10 09:55:00,167.61,167.9,167.55,167.9,9902.0,136.2817,136.5175,136.2329,136.5175,9902.0
2017-11-10 10:00:00,167.81,168.04,167.73,168.02,12345.0,136.4443,136.6313,136.3793,136.6151,12345.0
2017-11-10 10:05:00,168.03,168.29,168.02,168.29,15841.0,136.6232,136.8346,136.6151,136.8346,15841.0
2017-11-10 10:10:00,168.23,168.43,168.22,168.3,12645.0,136.7858,136.9484,136.7777,136.8427,12645.0
2017-11-10 10:15:00,168.32,168.33,168.18,168.2,22346.0,136.859,136.8671,136.7452,136.7614,22346.0
2017-11-10 10:20:00,168.2,168.31,168.1,168.28,15525.0,136.7614,136.8509,136.6801,136.8265,15525.0
2017-11-10 10:25:00,168.28,168.46,168.24,168.28,14060.0,136.8265,136.9728,136.794,136.8265,14060.0
2017-11-10 10:30:00,168.28,168.29,167.69,167.7,15440.0,136.8265,136.8346,136.3468,136.3549,15440.0
2017-11-10 10:35:00,167.74,167.89,167.69,167.77,10435.0,136.3874,136.5094,136.3468,136.4118,10435.0
2017-11-10 10:40:00,167.78,167.89,167.64,167.76,10565.0,136.4199,136.5094,136.3061,136.4037,10565.0
2017-11-10 10:45:00,167.79,167.91,167.79,167.87,8737.0,136.4281,136.5256,136.4281,136.4931,8737.0
2017-11-10 10:50:00,167.89,167.95,167.77,167.91,10976.0,136.5094,136.5582,136.4118,136.5256,10976.0
2017-11-10 10:55:00,167.87,168.11,167.83,168.06,18544.0,136.4931,136.6883,136.4606,136.6476,18544.0
2017-11-10 11:00:00,168.08,168.1,167.92,168.0,12907.0,136.6639,136.6801,136.5338,136.5988,12907.0
2017-11-10 11:05:00,168.03,168.1,167.9,167.91,17029.0,136.6232,136.6801,136.5175,136.5256,17029.0
2017-11-10 11:10:00,167.91,168.15,167.89,168.08,17482.0,136.5256,136.7208,136.5094,136.6639,17482.0
2017-11-10 11:15:00,168.08,168.2,168.01,168.13,31518.0,136.6639,136.7614,136.6069,136.7045,31518.0
2017-11-10 11:20:00,168.13,168.2,168.11,168.16,12068.0,136.7045,136.7614,136.6883,136.7289,12068.0
2017-11-10 11:25:00,168.19,168.35,168.14,168.31,19416.0,136.7533,136.8834,136.7127,136.8509,19416.0
2017-11-10 11:30:00,168.31,168.34,168.19,168.29,24723.0,136.8509,136.8753,136.7533,136.8346,24723.0
2017-11-10 11:35:00,168.3,168.31,168.25,168.31,9273.0,136.8427,136.8509,136.8021,136.8509,9273.0
2017-11-10 11:40:00,168.3,168.32,168.25,168.28,20484.0,136.8427,136.859,136.8021,136.8265,20484.0
2017-11-10 11:45:00,168.28,168.36,168.24,168.32,23826.0,136.8265,136.8915,136.794,136.859,23826.0
2017-11-10 11:50:00,168.33,168.65,168.3,168.56,32029.0,136.8671,137.1273,136.8427,137.0541,32029.0
2017-11-10 11:55:00,168.56,168.68,168.52,168.57,10509.0,137.0541,137.1517,137.0216,137.0623,10509.0
2017-11-10 12:00:00,168.62,168.92,168.53,168.8,24784.0,137.1029,137.3469,137.0298,137.2493,24784.0
2017-11-10 12:05:00,168.86,169.05,168.76,168.77,22477.0,137.2981,137.4526,137.2168,137.2249,22477.0
2017-11-10 12:10:00,168.76,168.87,168.63,168.77,10553.0,137.2168,137.3062,137.1111,137.2249,10553.0
2017-11-10 12:15:00,168.7,168.7,168.53,168.54,6678.0,137.168,137.168,137.0298,137.0379,6678.0
2017-11-10 12:20:00,168.51,168.68,168.51,168.62,10406.0,137.0135,137.1517,137.0135,137.1029,10406.0
2017-11-10 12:25:00,168.63,168.64,168.59,168.62,4862.0,137.1111,137.1192,137.0785,137.1029,4862.0
2017-11-10 12:30:00,168.62,168.64,168.57,168.57,6033.0,137.1029,137.1192,137.0623,137.0623,6033.0
2017-11-10 12:35:00,168.61,168.67,168.46,168.55,8367.0,137.0948,137.1436,136.9728,137.046,8367.0
2017-11-10 12:40:00,168.5,168.52,168.44,168.47,2113.0,137.0054,137.0216,136.9566,136.981,2113.0
2017-11-10 12:45:00,168.5,168.51,168.45,168.47,5948.0,137.0054,137.0135,136.9647,136.981,5948.0
2017-11-10 12:50:00,168.49,168.55,168.49,168.52,1350.0,136.9972,137.046,136.9972,137.0216,1350.0
2017-11-10 12:55:00,168.54,168.6,168.54,168.57,3934.0,137.0379,137.0867,137.0379,137.0623,3934.0
2017-11-10 13:00:00,168.57,168.63,168.57,168.6,7116.0,137.0623,137.1111,137.0623,137.0867,7116.0
2017-11-10 13:05:00,168.59,168.62,168.5,168.62,6718.0,137.0785,137.1029,137.0054,137.1029,6718.0
2017-11-10 13:10:00,168.61,168.62,168.52,168.57,4750.0,137.0948,137.1029,137.0216,137.0623,4750.0
2017-11-10 13:15:00,168.57,168.67,168.56,168.64,5517.0,137.0623,137.1436,137.0541,137.1192,5517.0
2017-11-10 13:20:00,168.68,168.68,168.55,168.55,10401.0,137.1517,137.1517,137.046,137.046,10401.0
2017-11-10 13:25:00,168.56,168.68,168.52,168.58,5214.0,137.0541,137.1517,137.0216,137.0704,5214.0
2017-11-10 13:30:00,168.53,168.69,168.53,168.69,2007.0,137.0298,137.1598,137.0298,137.1598,2007.0
2017-11-10 13:35:00,168.67,168.68,168.45,168.47,4921.0,137.1436,137.1517,136.9647,136.981,4921.0
2017-11-10 13:40:00,168.46,168.48,168.32,168.37,6000.0,136.9728,136.9891,136.859,136.8997,6000.0
2017-11-10 13:45:00,168.36,168.5,168.36,168.47,4200.0,136.8915,137.0054,136.8915,136.981,4200.0
2017-11-10 13:50:00,168.47,168.59,168.47,168.57,5748.0,136.981,137.0785,136.981,137.0623,5748.0
2017-11-10 13:55:00,168.54,168.72,168.54,168.72,4189.0,137.0379,137.1842,137.0379,137.1842,4189.0
2017-11-10 14:00:00,168.73,168.87,168.73,168.86,5100.0,137.1924,137.3062,137.1924,137.2981,5100.0
2017-11-10 14:05:00,168.84,168.86,168.73,168.75,13348.0,137.2818,137.2981,137.1924,137.2086,13348.0
2017-11-10 14:10:00,168.74,168.92,168.73,168.92,7902.0,137.2005,137.3469,137.1924,137.3469,7902.0
2017-11-10 14:15:00,168.92,168.96,168.9,168.96,3441.0,137.3469,137.3794,137.3306,137.3794,3441.0
2017-11-10 14:20:00,168.95,169.0,168.93,168.97,9791.0,137.3713,137.4119,137.355,137.3875,9791.0
2017-11-10 14:25:00,168.97,169.06,168.97,169.06,12733.0,137.3875,137.4607,137.3875,137.4607,12733.0
2017-11-10 14:30:00,169.06,169.08,168.91,168.97,15186.0,137.4607,137.477,137.3387,137.3875,15186.0
2017-11-10 14:35:00,168.97,169.03,168.93,168.97,9954.0,137.3875,137.4363,137.355,137.3875,9954.0
2017-11-10 14:40:00,168.95,169.01,168.93,168.95,15799.0,137.3713,137.42,137.355,137.3713,15799.0
2017-11-10 14:45:00,168.92,168.93,168.87,168.9,4539.0,137.3469,137.355,137.3062,137.3306,4539.0
2017-11-10 14:50:00,168.9,168.91,168.83,168.91,6006.0,137.3306,137.3387,137.2737,137.3387,6006.0
2017-11-10 14:55:00,168.92,168.99,168.92,168.96,6272.0,137.3469,137.4038,137.3469,137.3794,6272.0
2017-11-10 15:00:00,168.97,168.97,168.82,168.82,14123.0,137.3875,137.3875,137.2656,137.2656,14123.0
2017-11-10 15:05:00,168.85,168.86,168.76,168.77,5461.0,137.2899,137.2981,137.2168,137.2249,5461.0
2017-11-10 15:10:00,168.8,168.94,168.79,168.82,9813.0,137.2493,137.3631,137.2412,137.2656,9813.0
2017-11-10 15:15:00,168.82,168.88,168.81,168.81,13803.0,137.2656,137.3143,137.2574,137.2574,13803.0
2017-11-10 15:20:00,168.8,168.93,168.78,168.93,9607.0,137.2493,137.355,137.233,137.355,9607.0
2017-11-10 15:25:00,168.95,168.95,168.83,168.89,11555.0,137.3713,137.3713,137.2737,137.3225,11555.0
2017-11-10 15:30:00,168.89,168.91,168.87,168.9,10165.0,137.3225,137.3387,137.3062,137.3306,10165.0
2017-11-10 15:35:00,168.9,168.91,168.78,168.82,17743.0,137.3306,137.3387,137.233,137.2656,17743.0
2017-11-10 15:40:00,168.81,168.9,168.81,168.86,10892.0,137.2574,137.3306,137.2574,137.2981,10892.0
2017-11-10 15:45:00,168.86,168.91,168.82,168.91,11395.0,137.2981,137.3387,137.2656,137.3387,11395.0
2017-11-10 15:50:00,168.91,169.08,168.91,169.08,26323.0,137.3387,137.477,137.3387,137.477,26323.0
2017-11-10 15:55:00,169.06,169.06,168.93,168.95,44191.0,137.4607,137.4607,137.355,137.3713,44191.0
2017-11-13 09:30:00,168.75,169.08,168.26,168.74,26504.0,137.2086,137.477,136.8102,137.2005,26504.0
2017-11-13 09:35:00,168.77,169.02,168.4,168.44,25131.0,137.2249,137.4282,136.9241,136.9566,25131.0
2017-11-13 09:40:00,168.41,168.54,168.24,168.38,21798.0,136.9322,137.0379,136.794,136.9078,21798.0
2017-11-13 09:45:00,168.29,168.54,168.27,168.35,10010.0,136.8346,137.0379,136.8184,136.8834,10010.0
2017-11-13 09:50:00,168.26,168.66,168.11,168.53,17996.0,136.8102,137.1355,136.6883,137.0298,17996.0
2017-11-13 09:55:00,168.45,168.75,168.4,168.75,7150.0,136.9647,137.2086,136.9241,137.2086,7150.0
2017-11-13 10:00:00,168.75,168.95,168.5,168.56,18821.0,137.2086,137.3713,137.0054,137.0541,18821.0
2017-11-13 10:05:00,168.59,168.9,168.43,168.9,14514.0,137.0785,137.3306,136.9484,137.3306,14514.0
2017-11-13 10:10:00,168.91,168.95,168.71,168.83,20935.0,137.3387,137.3713,137.1761,137.2737,20935.0
2017-11-13 10:15:00,168.87,168.91,168.7,168.75,5792.0,137.3062,137.3387,137.168,137.2086,5792.0
2017-11-13 10:20:00,168.82,169.03,168.69,168.8,12700.0,137.2656,137.4363,137.1598,137.2493,12700.0
2017-11-13 10:25:00,168.83,169.07,168.28,168.8,174784.0,137.2737,137.4688,136.8265,137.2493,174784.0
2017-11-13 10:30:00,168.88,169.31,168.85,169.0,9639.0,137.3143,137.664,137.2899,137.4119,9639.0
2017-11-13 10:35:00,169.05,169.08,168.82,168.84,17932.0,137.4526,137.477,137.2656,137.2818,17932.0
2017-11-13 10:40:00,168.85,168.87,168.63,168.64,17931.0,137.2899,137.3062,137.1111,137.1192,17931.0
2017-11-13 10:45:00,168.66,169.03,168.66,168.73,32536.0,137.1355,137.4363,137.1355,137.1924,32536.0
2017-11-13 10:50:00,168.8,168.97,168.79,168.9,25938.0,137.2493,137.3875,137.2412,137.3306,25938.0
2017-11-13 10:55:00,168.94,169.03,168.91,168.97,6559.0,137.3631,137.4363,137.3387,137.3875,6559.0
2017-11-13 11:00:00,168.93,168.96,168.59,168.65,9258.0,137.355,137.3794,137.0785,137.1273,9258.0
2017-11-13 11:05:00,168.65,168.82,168.65,168.73,6222.0,137.1273,137.2656,137.1273,137.1924,6222.0
2017-11-13 11:10:00,168.76,169.02,168.76,168.83,4858.0,137.2168,137.4282,137.2168,137.2737,4858.0
2017-11-13 11:15:00,168.84,168.98,168.82,168.97,4006.0,137.2818,137.3956,137.2656,137.3875,4006.0
2017-11-13 11:20:00,169.0,169.02,168.9,168.9,5269.0,137.4119,137.4282,137.3306,137.3306,5269.0
2017-11-13 11:25:00,168.87,168.96,168.85,168.93,5461.0,137.3062,137.3794,137.2899,137.355,5461.0
2017-11-13 11:30:00,168.9,169.08,168.85,168.99,15807.0,137.3306,137.477,137.2899,137.4038,15807.0
2017-11-13 11:35:00,168.98,169.08,168.94,169.08,5365.0,137.3956,137.477,137.3631,137.477,5365.0
2017-11-13 11:40:00,169.06,169.21,169.04,169.16,5075.0,137.4607,137.5827,137.4444,137.542,5075.0
2017-11-13 11:45:00,169.2,169.3,169.2,169.22,10165.0,137.5745,137.6558,137.5745,137.5908,10165.0
2017-11-13 11:50:00,169.26,169.29,169.02,169.28,25496.0,137.6233,137.6477,137.4282,137.6396,25496.0
2017-11-13 11:55:00,169.33,169.33,169.14,169.25,15419.0,137.6802,137.6802,137.5257,137.6152,15419.0
2017-11-13 12:00:00,169.25,169.36,169.2,169.26,31719.0,137.6152,137.7046,137.5745,137.6233,31719.0
2017-11-13 12:05:00,169.29,169.76,169.24,169.76,14603.0,137.6477,138.0299,137.607,138.0299,14603.0
2017-11-13 12:10:00,169.7,169.75,169.6,169.73,7398.0,137.9811,138.0217,137.8998,138.0055,7398.0
2017-11-13 12:15:00,169.67,169.74,169.63,169.7,6578.0,137.9567,138.0136,137.9242,137.9811,6578.0
2017-11-13 12:20:00,169.66,169.66,169.42,169.51,3896.0,137.9485,137.9485,137.7534,137.8266,3896.0
2017-11-13 12:25:00,169.57,169.71,169.53,169.65,6460.0,137.8754,137.9892,137.8428,137.9404,6460.0
2017-11-13 12:30:00,169.66,169.66,169.57,169.63,3500.0,137.9485,137.9485,137.8754,137.9242,3500.0
2017-11-13 12:35:00,169.65,169.69,169.56,169.66,9742.0,137.9404,137.9729,137.8672,137.9485,9742.0
2017-11-13 12:40:00,169.67,169.72,169.6,169.64,8328.0,137.9567,137.9973,137.8998,137.9323,8328.0
2017-11-13 12:45:00,169.68,169.73,169.61,169.71,9069.0,137.9648,138.0055,137.9079,137.9892,9069.0
2017-11-13 12:50:00,169.74,169.91,169.73,169.74,20924.0,138.0136,138.1518,138.0055,138.0136,20924.0
2017-11-13 12:55:00,169.72,169.81,169.72,169.75,5608.0,137.9973,138.0705,137.9973,138.0217,5608.0
2017-11-13 13:00:00,169.74,169.8,169.66,169.75,13420.0,138.0136,138.0624,137.9485,138.0217,13420.0
2017-11-13 13:05:00,169.79,169.79,169.58,169.65,6780.0,138.0542,138.0542,137.8835,137.9404,6780.0
2017-11-13 13:10:00,169.59,169.86,169.59,169.84,17798.0,137.8916,138.1112,137.8916,138.0949,17798.0
2017-11-13 13:15:00,169.85,169.85,169.55,169.56,11108.0,138.103,138.103,137.8591,137.8672,11108.0
2017-11-13 13:20:00,169.56,169.64,169.54,169.62,6315.0,137.8672,137.9323,137.851,137.916,6315.0
2017-11-13 13:25:00,169.59,169.66,169.53,169.63,7656.0,137.8916,137.9485,137.8428,137.9242,7656.0
2017-11-13 13:30:00,169.6,169.72,169.6,169.7,12293.0,137.8998,137.9973,137.8998,137.9811,12293.0
2017-11-13 13:35:00,169.71,169.71,169.53,169.54,8477.0,137.9892,137.9892,137.8428,137.851,8477.0
2017-11-13 13:40:00,169.59,169.59,169.53,169.56,2046.0,137.8916,137.8916,137.8428,137.8672,2046.0
2017-11-13 13:45:00,169.53,169.57,169.44,169.48,11547.0,137.8428,137.8754,137.7697,137.8022,11547.0
2017-11-13 13:50:00,169.47,169.49,169.27,169.36,6796.0,137.7941,137.8103,137.6314,137.7046,6796.0
2017-11-13 13:55:00,169.42,169.51,169.39,169.49,4182.0,137.7534,137.8266,137.729,137.8103,4182.0
2017-11-13 14:00:00,169.45,169.49,169.16,169.21,7851.0,137.7778,137.8103,137.542,137.5827,7851.0
2017-11-13 14:05:00,169.27,169.29,169.2,169.23,4824.0,137.6314,137.6477,137.5745,137.5989,4824.0
2017-11-13 14:10:00,169.25,169.3,169.21,169.23,5146.0,137.6152,137.6558,137.5827,137.5989,5146.0
2017-11-13 14:15:00,169.22,169.25,169.09,169.15,8798.0,137.5908,137.6152,137.4851,137.5339,8798.0
2017-11-13 14:20:00,169.19,169.27,169.18,169.23,9361.0,137.5664,137.6314,137.5583,137.5989,9361.0
2017-11-13 14:25:00,169.23,169.31,169.17,169.29,5516.0,137.5989,137.664,137.5501,137.6477,5516.0
2017-11-13 14:30:00,169.29,169.29,169.19,169.23,3706.0,137.6477,137.6477,137.5664,137.5989,3706.0
2017-11-13 14:35:00,169.18,169.27,169.18,169.25,5086.0,137.5583,137.6314,137.5583,137.6152,5086.0
2017-11-13 14:40:00,169.26,169.27,169.2,169.26,9852.0,137.6233,137.6314,137.5745,137.6233,9852.0
2017-11-13 14:45:00,169.25,169.25,169.21,169.22,4355.0,137.6152,137.6152,137.5827,137.5908,4355.0
2017-11-13 14:50:00,169.23,169.25,169.16,169.18,6501.0,137.5989,137.6152,137.542,137.5583,6501.0
2017-11-13 14:55:00,169.19,169.3,169.14,169.19,12423.0,137.5664,137.6558,137.5257,137.5664,12423.0
2017-11-13 15:00:00,169.17,169.21,169.1,169.21,7503.0,137.5501,137.5827,137.4932,137.5827,7503.0
2017-11-13 15:05:00,169.2,169.29,169.19,169.23,13170.0,137.5745,137.6477,137.5664,137.5989,13170.0
2017-11-13 15:10:00,169.25,169.33,169.23,169.33,8377.0,137.6152,137.6802,137.5989,137.6802,8377.0
2017-11-13 15:15:00,169.34,169.34,169.24,169.24,9637.0,137.6884,137.6884,137.607,137.607,9637.0
2017-11-13 15:20:00,169.23,169.27,169.2,169.23,15023.0,137.5989,137.6314,137.5745,137.5989,15023.0
2017-11-13 15:25:00,169.23,169.25,169.18,169.18,13640.0,137.5989,137.6152,137.5583,137.5583,13640.0
2017-11-13 15:30:00,169.19,169.29,169.18,169.26,20833.0,137.5664,137.6477,137.5583,137.6233,20833.0
2017-11-13 15:35:00,169.27,169.31,169.15,169.16,13487.0,137.6314,137.664,137.5339,137.542,13487.0
2017-11-13 15:40:00,169.16,169.17,168.87,168.91,21864.0,137.542,137.5501,137.3062,137.3387,21864.0
2017-11-13 15:45:00,168.89,169.01,168.86,168.92,18942.0,137.3225,137.42,137.2981,137.3469,18942.0
2017-11-13 15:50:00,168.93,169.27,168.92,169.22,30722.0,137.355,137.6314,137.3469,137.5908,30722.0
2017-11-13 15:55:00,169.21,169.26,169.15,169.2,52405.0,137.5827,137.6233,137.5339,137.5745,52405.0
2017-11-14 09:30:00,168.83,169.05,168.67,168.91,41649.0,137.2737,137.4526,137.1436,137.3387,41649.0
2017-11-14 09:35:00,168.95,169.07,168.7,169.06,11183.0,137.3713,137.4688,137.168,137.4607,11183.0
2017-11-14 09:40:00,169.07,169.2,168.87,168.91,10658.0,137.4688,137.5745,137.3062,137.3387,10658.0
2017-11-14 09:45:00,168.91,169.55,168.83,169.39,16716.0,137.3387,137.8591,137.2737,137.729,16716.0
2017-11-14 09:50:00,169.39,170.14,169.29,169.76,25479.0,137.729,138.3388,137.6477,138.0299,25479.0
2017-11-14 09:55:00,169.87,170.13,169.72,169.89,11089.0,138.1193,138.3307,137.9973,138.1356,11089.0
2017-11-14 10:00:00,169.83,170.05,169.66,169.79,37437.0,138.0868,138.2656,137.9485,138.0542,37437.0
2017-11-14 10:05:00,169.82,170.03,169.67,169.77,18558.0,138.0786,138.2494,137.9567,138.038,18558.0
2017-11-14 10:10:00,169.77,170.39,169.64,170.35,21478.0,138.038,138.5421,137.9323,138.5096,21478.0
2017-11-14 10:15:00,170.37,170.4,169.8,169.87,11116.0,138.5258,138.5502,138.0624,138.1193,11116.0
2017-11-14 10:20:00,169.9,169.93,169.68,169.71,5901.0,138.1437,138.1681,137.9648,137.9892,5901.0
2017-11-14 10:25:00,169.66,169.77,169.43,169.44,15982.0,137.9485,138.038,137.7615,137.7697,15982.0
2017-11-14 10:30:00,169.38,169.57,169.3,169.52,17478.0,137.7209,137.8754,137.6558,137.8347,17478.0
2017-11-14 10:35:00,169.52,169.54,169.38,169.38,14279.0,137.8347,137.851,137.7209,137.7209,14279.0
2017-11-14 10:40:00,169.45,169.64,169.38,169.56,21829.0,137.7778,137.9323,137.7209,137.8672,21829.0
2017-11-14 10:45:00,169.56,169.62,169.48,169.51,47044.0,137.8672,137.916,137.8022,137.8266,47044.0
2017-11-14 10:50:00,169.49,169.53,169.46,169.49,28879.0,137.8103,137.8428,137.7859,137.8103,28879.0
2017-11-14 10:55:00,169.51,169.52,169.33,169.43,10500.0,137.8266,137.8347,137.6802,137.7615,10500.0
2017-11-14 11:00:00,169.51,169.52,169.34,169.41,12724.0,137.8266,137.8347,137.6884,137.7453,12724.0
2017-11-14 11:05:00,169.42,169.57,169.38,169.45,11857.0,137.7534,137.8754,137.7209,137.7778,11857.0
2017-11-14 11:10:00,169.44,169.51,169.36,169.39,4544.0,137.7697,137.8266,137.7046,137.729,4544.0
2017-11-14 11:15:00,169.44,169.44,169.31,169.33,5605.0,137.7697,137.7697,137.664,137.6802,5605.0
2017-11-14 11:20:00,169.3,169.3,169.08,169.09,8242.0,137.6558,137.6558,137.477,137.4851,8242.0
2017-11-14 11:25:00,169.1,169.11,168.88,168.88,9110.0,137.4932,137.5013,137.3143,137.3143,9110.0
2017-11-14 11:30:00,168.84,169.28,168.84,169.2,9608.0,137.2818,137.6396,137.2818,137.5745,9608.0
2017-11-14 11:35:00,169.18,169.23,169.14,169.2,2402.0,137.5583,137.5989,137.5257,137.5745,2402.0
2017-11-14 11:40:00,169.25,169.32,169.11,169.31,6396.0,137.6152,137.6721,137.5013,137.664,6396.0
2017-11-14 11:45:00,169.43,169.43,169.17,169.19,6201.0,137.7615,137.7615,137.5501,137.5664,6201.0
2017-11-14 11:50:00,169.19,169.24,169.07,169.24,2805.0,137.5664,137.607,137.4688,137.607,2805.0
2017-11-14 11:55:00,169.29,169.47,169.27,169.4,3980.0,137.6477,137.7941,137.6314,137.7371,3980.0
2017-11-14 12:00:00,169.46,169.54,169.44,169.45,7034.0,137.7859,137.851,137.7697,137.7778,7034.0
2017-11-14 12:05:00,169.46,169.51,169.38,169.38,7377.0,137.7859,137.8266,137.7209,137.7209,7377.0
2017-11-14 12:10:00,169.36,169.41,169.27,169.3,4639.0,137.7046,137.7453,137.6314,137.6558,4639.0
2017-11-14 12:15:00,169.3,169.41,169.3,169.41,3464.0,137.6558,137.7453,137.6558,137.7453,3464.0
2017-11-14 12:20:00,169.4,169.41,169.3,169.4,5319.0,137.7371,137.7453,137.6558,137.7371,5319.0
2017-11-14 12:25:00,169.39,169.39,169.32,169.36,1463.0,137.729,137.729,137.6721,137.7046,1463.0
2017-11-14 12:30:00,169.38,169.38,169.28,169.31,4800.0,137.7209,137.7209,137.6396,137.664,4800.0
2017-11-14 12:35:00,169.29,169.29,169.22,169.27,3382.0,137.6477,137.6477,137.5908,137.6314,3382.0
2017-11-14 12:40:00,169.27,169.42,169.27,169.42,2591.0,137.6314,137.7534,137.6314,137.7534,2591.0
2017-11-14 12:45:00,169.38,169.44,169.25,169.25,7251.0,137.7209,137.7697,137.6152,137.6152,7251.0
2017-11-14 12:50:00,169.25,169.3,169.03,169.03,4007.0,137.6152,137.6558,137.4363,137.4363,4007.0
2017-11-14 12:55:00,169.03,169.1,168.89,169.08,3806.0,137.4363,137.4932,137.3225,137.477,3806.0
2017-11-14 13:00:00,169.12,169.26,169.08,169.21,4804.0,137.5095,137.6233,137.477,137.5827,4804.0
2017-11-14 13:05:00,169.2,169.21,169.06,169.12,4544.0,137.5745,137.5827,137.4607,137.5095,4544.0
2017-11-14 13:10:00,169.12,169.38,169.08,169.38,3052.0,137.5095,137.7209,137.477,137.7209,3052.0
2017-11-14 13:15:00,169.34,169.4,169.25,169.29,4300.0,137.6884,137.7371,137.6152,137.6477,4300.0
2017-11-14 13:20:00,169.27,169.43,169.27,169.33,7293.0,137.6314,137.7615,137.6314,137.6802,7293.0
2017-11-14 13:25:00,169.35,169.44,169.33,169.41,8574.0,137.6965,137.7697,137.6802,137.7453,8574.0
2017-11-14 13:30:00,169.4,169.4,169.26,169.35,5200.0,137.7371,137.7371,137.6233,137.6965,5200.0
2017-11-14 13:35:00,169.38,169.44,169.31,169.4,5542.0,137.7209,137.7697,137.664,137.7371,5542.0
2017-11-14 13:40:00,169.37,169.43,169.37,169.43,3810.0,137.7127,137.7615,137.7127,137.7615,3810.0
2017-11-14 13:45:00,169.43,169.44,169.36,169.43,13189.0,137.7615,137.7697,137.7046,137.7615,13189.0
2017-11-14 13:50:00,169.41,169.41,169.32,169.32,4891.0,137.7453,137.7453,137.6721,137.6721,4891.0
2017-11-14 13:55:00,169.31,169.35,169.29,169.32,2909.0,137.664,137.6965,137.6477,137.6721,2909.0
2017-11-14 14:00:00,169.33,169.36,169.31,169.31,7006.0,137.6802,137.7046,137.664,137.664,7006.0
2017-11-14 14:05:00,169.31,169.36,169.28,169.28,7062.0,137.664,137.7046,137.6396,137.6396,7062.0
2017-11-14 14:10:00,169.28,169.36,169.28,169.32,5488.0,137.6396,137.7046,137.6396,137.6721,5488.0
2017-11-14 14:15:00,169.34,169.35,169.2,169.23,8489.0,137.6884,137.6965,137.5745,137.5989,8489.0
2017-11-14 14:20:00,169.25,169.27,169.19,169.26,8724.0,137.6152,137.6314,137.5664,137.6233,8724.0
2017-11-14 14:25:00,169.23,169.32,169.23,169.27,5614.0,137.5989,137.6721,137.5989,137.6314,5614.0
2017-11-14 14:30:00,169.27,169.44,169.21,169.28,26895.0,137.6314,137.7697,137.5827,137.6396,26895.0
2017-11-14 14:35:00,169.25,169.36,169.23,169.25,8447.0,137.6152,137.7046,137.5989,137.6152,8447.0
2017-11-14 14:40:00,169.25,169.3,169.2,169.24,10850.0,137.6152,137.6558,137.5745,137.607,10850.0
2017-11-14 14:45:00,169.26,169.38,169.16,169.22,13202.0,137.6233,137.7209,137.542,137.5908,13202.0
2017-11-14 14:50:00,169.22,169.3,169.2,169.23,6233.0,137.5908,137.6558,137.5745,137.5989,6233.0
2017-11-14 14:55:00,169.27,169.28,169.16,169.2,10013.0,137.6314,137.6396,137.542,137.5745,10013.0
2017-11-14 15:00:00,169.17,169.31,169.14,169.2,12268.0,137.5501,137.664,137.5257,137.5745,12268.0
2017-11-14 15:05:00,169.23,169.32,169.17,169.18,9019.0,137.5989,137.6721,137.5501,137.5583,9019.0
2017-11-14 15:10:00,169.18,169.22,169.17,169.2,6400.0,137.5583,137.5908,137.5501,137.5745,6400.0
2017-11-14 15:15:00,169.22,169.24,169.14,169.16,17195.0,137.5908,137.607,137.5257,137.542,17195.0
2017-11-14 15:20:00,169.17,169.18,169.0,169.0,24572.0,137.5501,137.5583,137.4119,137.4119,24572.0
2017-11-14 15:25:00,169.0,169.08,168.96,168.96,16274.0,137.4119,137.477,137.3794,137.3794,16274.0
2017-11-14 15:30:00,169.02,169.1,168.93,169.0,17921.0,137.4282,137.4932,137.355,137.4119,17921.0
2017-11-14 15:35:00,169.01,169.02,168.8,168.81,21213.0,137.42,137.4282,137.2493,137.2574,21213.0
2017-11-14 15:40:00,168.78,168.82,168.7,168.77,31200.0,137.233,137.2656,137.168,137.2249,31200.0
2017-11-14 15:45:00,168.8,169.07,168.78,169.01,19761.0,137.2493,137.4688,137.233,137.42,19761.0
2017-11-14 15:50:00,169.04,169.06,168.93,169.01,25032.0,137.4444,137.4607,137.355,137.42,25032.0
2017-11-14 15:55:00,169.02,169.16,169.0,169.1,72697.0,137.4282,137.542,137.4119,137.4932,72697.0
2017-11-15 09:30:00,168.63,168.8,167.49,167.72,38408.0,137.1111,137.2493,136.1841,136.3712,38408.0
2017-11-15 09:35:00,167.51,167.59,166.29,166.42,26095.0,136.2004,136.2655,135.2084,135.3141,26095.0
2017-11-15 09:40:00,166.38,166.92,166.15,166.58,21680.0,135.2816,135.7207,135.0946,135.4442,21680.0
2017-11-15 09:45:00,166.62,167.15,166.48,167.13,11089.0,135.4768,135.9077,135.3629,135.8914,11089.0
2017-11-15 09:50:00,167.1,167.32,166.89,167.25,33157.0,135.867,136.0459,135.6963,135.989,33157.0
2017-11-15 09:55:00,167.27,167.34,166.97,166.97,7379.0,136.0053,136.0622,135.7613,135.7613,7379.0
2017-11-15 10:00:00,167.03,167.09,166.66,167.09,16050.0,135.8101,135.8589,135.5093,135.8589,16050.0
2017-11-15 10:05:00,167.12,167.36,167.09,167.21,16288.0,135.8833,136.0784,135.8589,135.9565,16288.0
2017-11-15 10:10:00,167.21,167.21,166.95,167.0,55117.0,135.9565,135.9565,135.7451,135.7857,55117.0
2017-11-15 10:15:00,166.99,167.18,166.94,167.08,16349.0,135.7776,135.9321,135.7369,135.8508,16349.0
2017-11-15 10:20:00,167.08,167.46,167.03,167.39,18600.0,135.8508,136.1598,135.8101,136.1028,18600.0
2017-11-15 10:25:00,167.32,167.63,167.12,167.12,9337.0,136.0459,136.298,135.8833,135.8833,9337.0
2017-11-15 10:30:00,167.28,167.57,167.28,167.48,14201.0,136.0134,136.2492,136.0134,136.176,14201.0
2017-11-15 10:35:00,167.43,167.71,167.3,167.38,16690.0,136.1354,136.363,136.0297,136.0947,16690.0
2017-11-15 10:40:00,167.38,167.53,167.31,167.31,8236.0,136.0947,136.2167,136.0378,136.0378,8236.0
2017-11-15 10:45:00,167.34,167.58,167.25,167.35,21691.0,136.0622,136.2573,135.989,136.0703,21691.0
2017-11-15 10:50:00,167.3,167.41,167.28,167.41,2306.0,136.0297,136.1191,136.0134,136.1191,2306.0
2017-11-15 10:55:00,167.41,167.77,167.41,167.7,38428.0,136.1191,136.4118,136.1191,136.3549,38428.0
2017-11-15 11:00:00,167.7,167.75,167.64,167.72,59654.0,136.3549,136.3955,136.3061,136.3712,59654.0
2017-11-15 11:05:00,167.69,167.77,167.56,167.62,23049.0,136.3468,136.4118,136.2411,136.2898,23049.0
2017-11-15 11:10:00,167.62,167.74,167.54,167.74,17448.0,136.2898,136.3874,136.2248,136.3874,17448.0
2017-11-15 11:15:00,167.76,167.81,167.61,167.81,23704.0,136.4037,136.4443,136.2817,136.4443,23704.0
2017-11-15 11:20:00,167.83,168.11,167.79,167.86,8668.0,136.4606,136.6883,136.4281,136.485,8668.0
2017-11-15 11:25:00,167.83,167.86,167.39,167.43,24421.0,136.4606,136.485,136.1028,136.1354,24421.0
2017-11-15 11:30:00,167.39,167.41,167.28,167.29,6239.0,136.1028,136.1191,136.0134,136.0215,6239.0
2017-11-15 11:35:00,167.29,167.36,167.18,167.36,5519.0,136.0215,136.0784,135.9321,136.0784,5519.0
2017-11-15 11:40:00,167.34,167.48,167.25,167.27,7288.0,136.0622,136.176,135.989,136.0053,7288.0
2017-11-15 11:45:00,167.27,167.61,167.2,167.31,8418.0,136.0053,136.2817,135.9483,136.0378,8418.0
2017-11-15 11:50:00,167.32,167.42,167.23,167.39,14387.0,136.0459,136.1272,135.9727,136.1028,14387.0
2017-11-15 11:55:00,167.34,167.39,167.27,167.32,6822.0,136.0622,136.1028,136.0053,136.0459,6822.0
2017-11-15 12:00:00,167.35,167.35,166.99,167.03,8560.0,136.0703,136.0703,135.7776,135.8101,8560.0
2017-11-15 12:05:00,167.06,167.33,167.06,167.24,4708.0,135.8345,136.054,135.8345,135.9809,4708.0
2017-11-15 12:10:00,167.21,167.37,167.2,167.33,7173.0,135.9565,136.0866,135.9483,136.054,7173.0
2017-11-15 12:15:00,167.36,167.36,167.07,167.09,5507.0,136.0784,136.0784,135.8426,135.8589,5507.0
2017-11-15 12:20:00,167.16,167.27,167.02,167.27,5652.0,135.9158,136.0053,135.802,136.0053,5652.0
2017-11-15 12:25:00,167.29,167.29,167.16,167.22,5835.0,136.0215,136.0215,135.9158,135.9646,5835.0
2017-11-15 12:30:00,167.22,167.37,167.22,167.33,11485.0,135.9646,136.0866,135.9646,136.054,11485.0
2017-11-15 12:35:00,167.3,167.3,167.17,167.23,4497.0,136.0297,136.0297,135.924,135.9727,4497.0
2017-11-15 12:40:00,167.23,167.23,167.05,167.13,9719.0,135.9727,135.9727,135.8264,135.8914,9719.0
2017-11-15 12:45:00,167.14,167.16,167.0,167.1,19637.0,135.8996,135.9158,135.7857,135.867,19637.0
2017-11-15 12:50:00,167.11,167.23,167.1,167.15,6028.0,135.8752,135.9727,135.867,135.9077,6028.0
2017-11-15 12:55:00,167.11,167.15,167.05,167.13,8171.0,135.8752,135.9077,135.8264,135.8914,8171.0
2017-11-15 13:00:00,167.11,167.21,167.1,167.19,8857.0,135.8752,135.9565,135.867,135.9402,8857.0
2017-11-15 13:05:00,167.16,167.16,167.01,167.08,8946.0,135.9158,135.9158,135.7939,135.8508,8946.0
2017-11-15 13:10:00,167.06,167.14,166.99,167.08,7518.0,135.8345,135.8996,135.7776,135.8508,7518.0
2017-11-15 13:15:00,167.07,167.12,167.02,167.08,6804.0,135.8426,135.8833,135.802,135.8508,6804.0
2017-11-15 13:20:00,167.1,167.2,167.1,167.14,5127.0,135.867,135.9483,135.867,135.8996,5127.0
2017-11-15 13:25:00,167.16,167.19,167.02,167.08,14510.0,135.9158,135.9402,135.802,135.8508,14510.0
2017-11-15 13:30:00,167.11,167.18,167.09,167.1,11322.0,135.8752,135.9321,135.8589,135.867,11322.0
2017-11-15 13:35:00,167.11,167.12,167.05,167.08,13507.0,135.8752,135.8833,135.8264,135.8508,13507.0
2017-11-15 13:40:00,167.1,167.13,167.07,167.1,11090.0,135.867,135.8914,135.8426,135.867,11090.0
2017-11-15 13:45:00,167.09,167.11,167.04,167.04,3244.0,135.8589,135.8752,135.8183,135.8183,3244.0
2017-11-15 13:50:00,167.07,167.09,166.97,167.03,17882.0,135.8426,135.8589,135.7613,135.8101,17882.0
2017-11-15 13:55:00,167.04,167.05,166.97,167.0,24978.0,135.8183,135.8264,135.7613,135.7857,24978.0
2017-11-15 14:00:00,167.0,167.01,166.84,166.88,6505.0,135.7857,135.7939,135.6556,135.6882,6505.0
2017-11-15 14:05:00,166.92,166.95,166.85,166.9,3111.0,135.7207,135.7451,135.6638,135.7044,3111.0
2017-11-15 14:10:00,166.94,167.0,166.91,167.0,7919.0,135.7369,135.7857,135.7126,135.7857,7919.0
2017-11-15 14:15:00,167.02,167.02,166.92,166.99,8625.0,135.802,135.802,135.7207,135.7776,8625.0
2017-11-15 14:20:00,166.95,166.95,166.86,166.89,7697.0,135.7451,135.7451,135.6719,135.6963,7697.0
2017-11-15 14:25:00,166.86,167.0,166.84,166.95,5121.0,135.6719,135.7857,135.6556,135.7451,5121.0
2017-11-15 14:30:00,166.94,167.0,166.87,166.88,4823.0,135.7369,135.7857,135.68,135.6882,4823.0
2017-11-15 14:35:00,166.9,166.95,166.79,166.9,8074.0,135.7044,135.7451,135.615,135.7044,8074.0
2017-11-15 14:40:00,166.93,166.95,166.83,166.83,19766.0,135.7288,135.7451,135.6475,135.6475,19766.0
2017-11-15 14:45:00,166.86,166.91,166.79,166.89,11426.0,135.6719,135.7126,135.615,135.6963,11426.0
2017-11-15 14:50:00,166.89,166.89,166.77,166.78,10568.0,135.6963,135.6963,135.5987,135.6069,10568.0
2017-11-15 14:55:00,166.81,166.82,166.74,166.77,5288.0,135.6312,135.6394,135.5743,135.5987,5288.0
2017-11-15 15:00:00,166.79,166.83,166.73,166.78,8649.0,135.615,135.6475,135.5662,135.6069,8649.0
2017-11-15 15:05:00,166.78,166.82,166.73,166.75,9906.0,135.6069,135.6394,135.5662,135.5825,9906.0
2017-11-15 15:10:00,166.75,166.81,166.66,166.81,20373.0,135.5825,135.6312,135.5093,135.6312,20373.0
2017-11-15 15:15:00,166.8,166.86,166.78,166.81,9561.0,135.6231,135.6719,135.6069,135.6312,9561.0
2017-11-15 15:20:00,166.79,166.82,166.56,166.56,18526.0,135.615,135.6394,135.428,135.428,18526.0
2017-11-15 15:25:00,166.57,166.6,166.48,166.58,21226.0,135.4361,135.4605,135.3629,135.4442,21226.0
2017-11-15 15:30:00,166.57,166.59,166.52,166.55,22864.0,135.4361,135.4524,135.3954,135.4198,22864.0
2017-11-15 15:35:00,166.56,166.82,166.53,166.8,13234.0,135.428,135.6394,135.4036,135.6231,13234.0
2017-11-15 15:40:00,166.76,166.9,166.71,166.88,38554.0,135.5906,135.7044,135.5499,135.6882,38554.0
2017-11-15 15:45:00,166.9,166.98,166.86,166.92,23203.0,135.7044,135.7695,135.6719,135.7207,23203.0
2017-11-15 15:50:00,166.91,166.97,166.79,166.86,31524.0,135.7126,135.7613,135.615,135.6719,31524.0
2017-11-15 15:55:00,166.89,166.91,166.65,166.87,66845.0,135.6963,135.7126,135.5011,135.68,66845.0
2017-11-16 09:30:00,167.43,168.69,166.95,168.5,63351.0,137.0151,138.0462,136.6223,137.8907,63351.0
2017-11-16 09:35:00,168.52,168.64,168.19,168.5,21134.0,137.9071,138.0053,137.637,137.8907,21134.0
2017-11-16 09:40:00,168.45,168.57,167.59,167.87,22733.0,137.8498,137.948,137.146,137.3751,22733.0
2017-11-16 09:45:00,168.06,168.18,167.75,168.12,13782.0,137.5306,137.6288,137.2769,137.5797,13782.0
2017-11-16 09:50:00,168.17,168.32,168.01,168.22,49054.0,137.6206,137.7434,137.4897,137.6616,49054.0
2017-11-16 09:55:00,168.28,168.28,168.02,168.11,14591.0,137.7107,137.7107,137.4979,137.5715,14591.0
2017-11-16 10:00:00,168.01,168.35,167.85,168.32,29109.0,137.4897,137.7679,137.3588,137.7434,29109.0
2017-11-16 10:05:00,168.23,168.29,168.01,168.02,10675.0,137.6697,137.7188,137.4897,137.4979,10675.0
2017-11-16 10:10:00,167.94,167.95,167.53,167.59,41150.0,137.4324,137.4406,137.0969,137.146,41150.0
2017-11-16 10:15:00,167.66,167.7,167.41,167.52,11222.0,137.2033,137.236,136.9987,137.0887,11222.0
2017-11-16 10:20:00,167.47,167.47,166.86,166.86,8780.0,137.0478,137.0478,136.5486,136.5486,8780.0
2017-11-16 10:25:00,166.86,167.01,166.61,166.69,27361.0,136.5486,136.6714,136.344,136.4095,27361.0
2017-11-16 10:30:00,166.7,166.88,166.67,166.83,18548.0,136.4177,136.565,136.3931,136.5241,18548.0
2017-11-16 10:35:00,166.81,167.12,166.76,166.96,20370.0,136.5077,136.7614,136.4668,136.6304,20370.0
2017-11-16 10:40:00,166.98,167.04,166.9,167.0,10600.0,136.6468,136.6959,136.5813,136.6632,10600.0
2017-11-16 10:45:00,167.0,167.03,166.55,166.63,23262.0,136.6632,136.6877,136.2949,136.3604,23262.0
2017-11-16 10:50:00,166.7,166.71,166.34,166.39,27751.0,136.4177,136.4259,136.1231,136.164,27751.0
2017-11-16 10:55:00,166.45,166.7,166.36,166.7,24149.0,136.2131,136.4177,136.1394,136.4177,24149.0
2017-11-16 11:00:00,166.66,166.85,166.66,166.73,14727.0,136.3849,136.5404,136.3849,136.4422,14727.0
2017-11-16 11:05:00,166.75,166.85,166.72,166.8,11355.0,136.4586,136.5404,136.434,136.4995,11355.0
2017-11-16 11:10:00,166.78,166.79,166.53,166.69,10802.0,136.4831,136.4913,136.2786,136.4095,10802.0
2017-11-16 11:15:00,166.72,166.76,166.64,166.68,14055.0,136.434,136.4668,136.3686,136.4013,14055.0
2017-11-16 11:20:00,166.73,166.84,166.67,166.84,9096.0,136.4422,136.5322,136.3931,136.5322,9096.0
2017-11-16 11:25:00,166.83,166.89,166.67,166.77,17014.0,136.5241,136.5732,136.3931,136.475,17014.0
2017-11-16 11:30:00,166.8,166.85,166.6,166.64,20704.0,136.4995,136.5404,136.3358,136.3686,20704.0
2017-11-16 11:35:00,166.64,166.77,166.46,166.65,30178.0,136.3686,136.475,136.2213,136.3768,30178.0
2017-11-16 11:40:00,166.68,166.74,166.44,166.56,54114.0,136.4013,136.4504,136.2049,136.3031,54114.0
2017-11-16 11:45:00,166.56,166.61,166.43,166.49,30904.0,136.3031,136.344,136.1967,136.2458,30904.0
2017-11-16 11:50:00,166.47,166.63,166.44,166.62,39724.0,136.2295,136.3604,136.2049,136.3522,39724.0
2017-11-16 11:55:00,166.62,166.81,166.52,166.78,31536.0,136.3522,136.5077,136.2704,136.4831,31536.0
2017-11-16 12:00:00,166.79,166.94,166.71,166.83,28844.0,136.4913,136.6141,136.4259,136.5241,28844.0
2017-11-16 12:05:00,166.83,166.84,166.55,166.63,24342.0,136.5241,136.5322,136.2949,136.3604,24342.0
2017-11-16 12:10:00,166.62,166.64,166.14,166.2,24451.0,136.3522,136.3686,135.9594,136.0085,24451.0
2017-11-16 12:15:00,166.14,166.57,166.14,166.52,13381.0,135.9594,136.3113,135.9594,136.2704,13381.0
2017-11-16 12:20:00,166.53,166.69,165.76,166.58,36647.0,136.2786,136.4095,135.6484,136.3195,36647.0
2017-11-16 12:25:00,166.64,166.94,166.57,166.68,21624.0,136.3686,136.6141,136.3113,136.4013,21624.0
2017-11-16 12:30:00,166.67,166.72,166.25,166.34,20246.0,136.3931,136.434,136.0494,136.1231,20246.0
2017-11-16 12:35:00,166.34,166.62,166.34,166.38,20590.0,136.1231,136.3522,136.1231,136.1558,20590.0
2017-11-16 12:40:00,166.34,166.44,166.07,166.32,21587.0,136.1231,136.2049,135.9021,136.1067,21587.0
2017-11-16 12:45:00,166.33,166.55,166.23,166.4,13479.0,136.1149,136.2949,136.0331,136.1722,13479.0
2017-11-16 12:50:00,166.4,166.54,166.31,166.47,33682.0,136.1722,136.2867,136.0985,136.2295,33682.0
2017-11-16 12:55:00,166.47,166.76,166.45,166.62,34243.0,136.2295,136.4668,136.2131,136.3522,34243.0
2017-11-16 13:00:00,166.62,166.94,166.62,166.87,12457.0,136.3522,136.6141,136.3522,136.5568,12457.0
2017-11-16 13:05:00,166.89,166.99,166.74,166.75,10472.0,136.5732,136.655,136.4504,136.4586,10472.0
2017-11-16 13:10:00,166.75,166.98,166.72,166.97,14342.0,136.4586,136.6468,136.434,136.6386,14342.0
2017-11-16 13:15:00,166.94,167.15,166.92,167.0,30179.0,136.6141,136.7859,136.5977,136.6632,30179.0
2017-11-16 13:20:00,167.0,167.01,166.83,166.94,18850.0,136.6632,136.6714,136.5241,136.6141,18850.0
2017-11-16 13:25:00,167.0,167.1,166.98,167.01,6314.0,136.6632,136.745,136.6468,136.6714,6314.0
2017-11-16 13:30:00,167.05,167.1,166.95,166.95,7900.0,136.7041,136.745,136.6223,136.6223,7900.0
2017-11-16 13:35:00,166.93,167.0,166.8,166.8,5289.0,136.6059,136.6632,136.4995,136.4995,5289.0
2017-11-16 13:40:00,166.82,166.82,166.69,166.76,4305.0,136.5159,136.5159,136.4095,136.4668,4305.0
2017-11-16 13:45:00,166.8,166.91,166.75,166.87,7106.0,136.4995,136.5895,136.4586,136.5568,7106.0
2017-11-16 13:50:00,166.87,166.99,166.87,166.96,6375.0,136.5568,136.655,136.5568,136.6304,6375.0
2017-11-16 13:55:00,166.96,166.97,166.82,166.88,7761.0,136.6304,136.6386,136.5159,136.565,7761.0
2017-11-16 14:00:00,166.85,166.93,166.83,166.89,8670.0,136.5404,136.6059,136.5241,136.5732,8670.0
2017-11-16 14:05:00,166.93,167.03,166.85,167.03,7381.0,136.6059,136.6877,136.5404,136.6877,7381.0
2017-11-16 14:10:00,167.03,167.19,167.01,167.15,9099.0,136.6877,136.8187,136.6714,136.7859,9099.0
2017-11-16 14:15:00,167.16,167.22,167.09,167.22,9893.0,136.7941,136.8432,136.7368,136.8432,9893.0
2017-11-16 14:20:00,167.21,167.21,167.11,167.12,9719.0,136.835,136.835,136.7532,136.7614,9719.0
2017-11-16 14:25:00,167.13,167.31,167.11,167.26,11253.0,136.7696,136.9169,136.7532,136.876,11253.0
2017-11-16 14:30:00,167.23,167.36,167.21,167.35,9497.0,136.8514,136.9578,136.835,136.9496,9497.0
2017-11-16 14:35:00,167.38,167.58,167.38,167.57,18194.0,136.9742,137.1378,136.9742,137.1296,18194.0
2017-11-16 14:40:00,167.58,167.74,167.56,167.63,17607.0,137.1378,137.2688,137.1215,137.1787,17607.0
2017-11-16 14:45:00,167.64,167.73,167.46,167.55,41811.0,137.1869,137.2606,137.0396,137.1133,41811.0
2017-11-16 14:50:00,167.54,167.57,167.47,167.55,13590.0,137.1051,137.1296,137.0478,137.1133,13590.0
2017-11-16 14:55:00,167.53,167.59,167.49,167.53,10086.0,137.0969,137.146,137.0642,137.0969,10086.0
2017-11-16 15:00:00,167.52,167.63,167.41,167.63,17687.0,137.0887,137.1787,136.9987,137.1787,17687.0
2017-11-16 15:05:00,167.65,167.67,167.52,167.55,21089.0,137.1951,137.2115,137.0887,137.1133,21089.0
2017-11-16 15:10:00,167.54,167.61,167.51,167.58,17084.0,137.1051,137.1624,137.0805,137.1378,17084.0
2017-11-16 15:15:00,167.58,167.59,167.32,167.39,23294.0,137.1378,137.146,136.9251,136.9823,23294.0
2017-11-16 15:20:00,167.39,167.41,167.27,167.27,15958.0,136.9823,136.9987,136.8841,136.8841,15958.0
2017-11-16 15:25:00,167.28,167.31,167.23,167.27,20516.0,136.8923,136.9169,136.8514,136.8841,20516.0
2017-11-16 15:30:00,167.26,167.26,166.92,166.97,38657.0,136.876,136.876,136.5977,136.6386,38657.0
2017-11-16 15:35:00,166.97,167.04,166.85,166.85,31547.0,136.6386,136.6959,136.5404,136.5404,31547.0
2017-11-16 15:40:00,166.84,167.08,166.75,167.02,61980.0,136.5322,136.7287,136.4586,136.6795,61980.0
2017-11-16 15:45:00,167.02,167.07,166.87,166.91,38151.0,136.6795,136.7205,136.5568,136.5895,38151.0
2017-11-16 15:50:00,166.91,166.94,166.8,166.91,59381.0,136.5895,136.6141,136.4995,136.5895,59381.0
2017-11-16 15:55:00,166.92,167.1,166.91,167.09,91684.0,136.5977,136.745,136.5895,136.7368,91684.0
2017-11-17 09:30:00,163.0,163.96,160.0,161.69,220975.0,133.3898,134.1754,130.9348,132.3178,220975.0
2017-11-17 09:35:00,161.69,161.94,161.0,161.56,120517.0,132.3178,132.5224,131.7531,132.2114,120517.0
2017-11-17 09:40:00,161.56,161.71,160.32,160.44,63259.0,132.2114,132.3342,131.1967,131.2949,63259.0
2017-11-17 09:45:00,160.42,160.98,160.26,160.35,83603.0,131.2785,131.7368,131.1476,131.2212,83603.0
2017-11-17 09:50:00,160.4,160.54,159.71,159.8,96581.0,131.2621,131.3767,130.6975,130.7711,96581.0
2017-11-17 09:55:00,159.86,160.72,159.86,160.51,83061.0,130.8202,131.524,130.8202,131.3521,83061.0
2017-11-17 10:00:00,160.49,161.06,159.86,160.99,81007.0,131.3358,131.8022,130.8202,131.7449,81007.0
2017-11-17 10:05:00,161.0,161.28,160.61,160.97,48826.0,131.7531,131.9823,131.434,131.7286,48826.0
2017-11-17 10:10:00,160.97,161.21,160.75,160.77,73401.0,131.7286,131.925,131.5485,131.5649,73401.0
2017-11-17 10:15:00,160.75,160.76,160.22,160.29,38180.0,131.5485,131.5567,131.1148,131.1721,38180.0
2017-11-17 10:20:00,160.36,160.73,160.15,160.67,33171.0,131.2294,131.5322,131.0575,131.4831,33171.0
2017-11-17 10:25:00,160.66,160.8,160.5,160.8,27532.0,131.4749,131.5895,131.344,131.5895,27532.0
2017-11-17 10:30:00,160.77,161.25,160.5,160.53,32362.0,131.5649,131.9577,131.344,131.3685,32362.0
2017-11-17 10:35:00,160.52,160.68,160.39,160.51,26790.0,131.3603,131.4913,131.2539,131.3521,26790.0
2017-11-17 10:40:00,160.47,160.47,160.14,160.15,21109.0,131.3194,131.3194,131.0494,131.0575,21109.0
2017-11-17 10:45:00,160.18,160.42,160.04,160.27,20735.0,131.0821,131.2785,130.9675,131.1557,20735.0
2017-11-17 10:50:00,160.27,160.68,160.22,160.61,22435.0,131.1557,131.4913,131.1148,131.434,22435.0
2017-11-17 10:55:00,160.64,160.66,160.44,160.54,18100.0,131.4585,131.4749,131.2949,131.3767,18100.0
2017-11-17 11:00:00,160.62,161.05,160.61,160.86,28385.0,131.4422,131.794,131.434,131.6386,28385.0
2017-11-17 11:05:00,160.85,160.85,160.52,160.52,16952.0,131.6304,131.6304,131.3603,131.3603,16952.0
2017-11-17 11:10:00,160.54,160.56,160.21,160.27,34657.0,131.3767,131.3931,131.1066,131.1557,34657.0
2017-11-17 11:15:00,160.25,160.29,160.07,160.24,37680.0,131.1394,131.1721,130.9921,131.1312,37680.0
2017-11-17 11:20:00,160.18,160.21,160.06,160.2,28983.0,131.0821,131.1066,130.9839,131.0985,28983.0
2017-11-17 11:25:00,160.2,160.25,160.0,160.11,29266.0,131.0985,131.1394,130.9348,131.0248,29266.0
2017-11-17 11:30:00,160.14,160.15,159.81,159.97,27984.0,131.0494,131.0575,130.7793,130.9102,27984.0
2017-11-17 11:35:00,159.94,160.01,159.43,159.56,38432.0,130.8857,130.943,130.4683,130.5747,38432.0
2017-11-17 11:40:00,159.56,159.67,159.3,159.59,27903.0,130.5747,130.6647,130.3619,130.5993,27903.0
2017-11-17 11:45:00,159.58,159.6,159.31,159.32,23388.0,130.5911,130.6074,130.3701,130.3783,23388.0
2017-11-17 11:50:00,159.32,159.41,159.18,159.3,22917.0,130.3783,130.452,130.2637,130.3619,22917.0
2017-11-17 11:55:00,159.3,159.43,159.1,159.41,37120.0,130.3619,130.4683,130.1983,130.452,37120.0
2017-11-17 12:00:00,159.41,159.42,159.13,159.18,17044.0,130.452,130.4601,130.2228,130.2637,17044.0
2017-11-17 12:05:00,159.18,159.48,159.18,159.34,14480.0,130.2637,130.5092,130.2637,130.3947,14480.0
2017-11-17 12:10:00,159.34,159.71,159.23,159.64,17014.0,130.3947,130.6975,130.3047,130.6402,17014.0
2017-11-17 12:15:00,159.63,159.96,159.63,159.85,19443.0,130.632,130.9021,130.632,130.812,19443.0
2017-11-17 12:20:00,159.88,159.94,159.77,159.79,3300.0,130.8366,130.8857,130.7466,130.7629,3300.0
2017-11-17 12:25:00,159.77,160.0,159.75,160.0,16827.0,130.7466,130.9348,130.7302,130.9348,16827.0
2017-11-17 12:30:00,159.96,159.97,159.67,159.68,7665.0,130.9021,130.9102,130.6647,130.6729,7665.0
2017-11-17 12:35:00,159.66,160.07,159.62,160.04,18659.0,130.6565,130.9921,130.6238,130.9675,18659.0
2017-11-17 12:40:00,160.07,160.44,160.06,160.29,33275.0,130.9921,131.2949,130.9839,131.1721,33275.0
2017-11-17 12:45:00,160.33,160.48,160.23,160.32,11373.0,131.2048,131.3276,131.123,131.1967,11373.0
2017-11-17 12:50:00,160.37,160.39,160.1,160.12,7176.0,131.2376,131.2539,131.0166,131.033,7176.0
2017-11-17 12:55:00,160.13,160.47,160.13,160.38,13930.0,131.0412,131.3194,131.0412,131.2458,13930.0
2017-11-17 13:00:00,160.35,160.5,160.31,160.43,7550.0,131.2212,131.344,131.1885,131.2867,7550.0
2017-11-17 13:05:00,160.41,160.51,160.3,160.31,14575.0,131.2703,131.3521,131.1803,131.1885,14575.0
2017-11-17 13:10:00,160.31,160.5,160.3,160.4,10704.0,131.1885,131.344,131.1803,131.2621,10704.0
2017-11-17 13:15:00,160.42,160.43,160.19,160.37,7580.0,131.2785,131.2867,131.0903,131.2376,7580.0
2017-11-17 13:20:00,160.38,160.38,160.19,160.37,7944.0,131.2458,131.2458,131.0903,131.2376,7944.0
2017-11-17 13:25:00,160.32,160.32,160.11,160.28,10221.0,131.1967,131.1967,131.0248,131.1639,10221.0
2017-11-17 13:30:00,160.25,160.36,160.2,160.2,6860.0,131.1394,131.2294,131.0985,131.0985,6860.0
2017-11-17 13:35:00,160.2,160.29,160.19,160.28,10850.0,131.0985,131.1721,131.0903,131.1639,10850.0
2017-11-17 13:40:00,160.28,160.28,160.09,160.12,5797.0,131.1639,131.1639,131.0084,131.033,5797.0
2017-11-17 13:45:00,160.13,160.15,159.92,159.98,18663.0,131.0412,131.0575,130.8693,130.9184,18663.0
2017-11-17 13:50:00,160.03,160.17,159.98,160.14,18876.0,130.9593,131.0739,130.9184,131.0494,18876.0
2017-11-17 13:55:00,160.11,160.14,159.93,160.01,8088.0,131.0248,131.0494,130.8775,130.943,8088.0
2017-11-17 14:00:00,160.0,160.37,159.93,160.36,28361.0,130.9348,131.2376,130.8775,131.2294,28361.0
2017-11-17 14:05:00,160.36,160.49,160.12,160.27,19684.0,131.2294,131.3358,131.033,131.1557,19684.0
2017-11-17 14:10:00,160.21,160.28,160.15,160.23,21188.0,131.1066,131.1639,131.0575,131.123,21188.0
2017-11-17 14:15:00,160.24,160.24,160.0,160.05,16157.0,131.1312,131.1312,130.9348,130.9757,16157.0
2017-11-17 14:20:00,160.06,160.09,159.86,159.94,20268.0,130.9839,131.0084,130.8202,130.8857,20268.0
2017-11-17 14:25:00,159.91,160.08,159.91,160.0,14156.0,130.8611,131.0003,130.8611,130.9348,14156.0
2017-11-17 14:30:00,159.99,160.08,159.69,159.84,21641.0,130.9266,131.0003,130.6811,130.8039,21641.0
2017-11-17 14:35:00,159.81,159.92,159.7,159.7,15055.0,130.7793,130.8693,130.6893,130.6893,15055.0
2017-11-17 14:40:00,159.69,159.75,159.62,159.62,31110.0,130.6811,130.7302,130.6238,130.6238,31110.0
2017-11-17 14:45:00,159.63,159.72,159.54,159.66,31284.0,130.632,130.7057,130.5583,130.6565,31284.0
2017-11-17 14:50:00,159.64,159.68,159.29,159.37,36257.0,130.6402,130.6729,130.3538,130.4192,36257.0
2017-11-17 14:55:00,159.35,159.5,159.31,159.46,52357.0,130.4029,130.5256,130.3701,130.4929,52357.0
2017-11-17 15:00:00,159.47,159.5,159.3,159.4,24953.0,130.5011,130.5256,130.3619,130.4438,24953.0
2017-11-17 15:05:00,159.4,159.52,159.26,159.26,30933.0,130.4438,130.542,130.3292,130.3292,30933.0
2017-11-17 15:10:00,159.28,159.29,159.13,159.17,31832.0,130.3456,130.3538,130.2228,130.2556,31832.0
2017-11-17 15:15:00,159.14,159.17,159.02,159.03,25173.0,130.231,130.2556,130.1328,130.141,25173.0
2017-11-17 15:20:00,159.06,159.1,158.97,158.97,39070.0,130.1655,130.1983,130.0919,130.0919,39070.0
2017-11-17 15:25:00,158.97,159.12,158.75,159.12,48377.0,130.0919,130.2146,129.9119,130.2146,48377.0
2017-11-17 15:30:00,159.12,159.18,158.96,159.16,35885.0,130.2146,130.2637,130.0837,130.2474,35885.0
2017-11-17 15:35:00,159.16,159.41,159.14,159.4,50657.0,130.2474,130.452,130.231,130.4438,50657.0
2017-11-17 15:40:00,159.4,159.47,159.06,159.1,61177.0,130.4438,130.5011,130.1655,130.1983,61177.0
2017-11-17 15:45:00,159.11,159.26,158.87,158.97,85655.0,130.2065,130.3292,130.0101,130.0919,85655.0
2017-11-17 15:50:00,158.97,159.06,158.91,158.96,82196.0,130.0919,130.1655,130.0428,130.0837,82196.0
2017-11-17 15:55:00,158.97,159.52,158.96,159.43,195962.0,130.0919,130.542,130.0837,130.4683,195962.0
2017-11-20 09:30:00,160.47,161.62,160.28,160.71,75443.0,131.3194,132.2605,131.1639,131.5158,75443.0
2017-11-20 09:35:00,160.7,160.89,160.11,160.12,35731.0,131.5076,131.6631,131.0248,131.033,35731.0
2017-11-20 09:40:00,160.12,160.12,159.55,159.78,26474.0,131.033,131.033,130.5665,130.7548,26474.0
2017-11-20 09:45:00,159.78,159.88,159.17,159.45,39382.0,130.7548,130.8366,130.2556,130.4847,39382.0
2017-11-20 09:50:00,159.49,159.81,159.48,159.66,24176.0,130.5174,130.7793,130.5092,130.6565,24176.0
2017-11-20 09:55:00,159.7,159.93,159.67,159.72,19416.0,130.6893,130.8775,130.6647,130.7057,19416.0
2017-11-20 10:00:00,159.75,160.09,159.67,159.81,27227.0,130.7302,131.0084,130.6647,130.7793,27227.0
2017-11-20 10:05:00,159.83,160.29,159.77,160.15,45739.0,130.7957,131.1721,130.7466,131.0575,45739.0
2017-11-20 10:10:00,160.18,160.36,160.04,160.12,23662.0,131.0821,131.2294,130.9675,131.033,23662.0
2017-11-20 10:15:00,160.13,160.16,160.03,160.13,32285.0,131.0412,131.0657,130.9593,131.0412,32285.0
2017-11-20 10:20:00,160.12,160.45,160.05,160.36,42621.0,131.033,131.303,130.9757,131.2294,42621.0
2017-11-20 10:25:00,160.37,160.67,160.3,160.48,32294.0,131.2376,131.4831,131.1803,131.3276,32294.0
2017-11-20 10:30:00,160.49,160.5,160.28,160.28,35337.0,131.3358,131.344,131.1639,131.1639,35337.0
2017-11-20 10:35:00,160.26,160.33,160.2,160.2,20227.0,131.1476,131.2048,131.0985,131.0985,20227.0
2017-11-20 10:40:00,160.22,160.44,160.17,160.35,25968.0,131.1148,131.2949,131.0739,131.2212,25968.0
2017-11-20 10:45:00,160.32,160.46,160.32,160.36,23172.0,131.1967,131.3112,131.1967,131.2294,23172.0
2017-11-20 10:50:00,160.36,160.46,160.31,160.39,18945.0,131.2294,131.3112,131.1885,131.2539,18945.0
2017-11-20 10:55:00,160.4,160.46,160.36,160.43,58674.0,131.2621,131.3112,131.2294,131.2867,58674.0
2017-11-20 11:00:00,160.42,160.45,160.29,160.33,26336.0,131.2785,131.303,131.1721,131.2048,26336.0
2017-11-20 11:05:00,160.3,160.47,160.27,160.42,15897.0,131.1803,131.3194,131.1557,131.2785,15897.0
2017-11-20 11:10:00,160.42,160.54,160.31,160.38,22240.0,131.2785,131.3767,131.1885,131.2458,22240.0
2017-11-20 11:15:00,160.38,160.48,160.27,160.28,9557.0,131.2458,131.3276,131.1557,131.1639,9557.0
2017-11-20 11:20:00,160.34,160.4,160.27,160.37,8443.0,131.213,131.2621,131.1557,131.2376,8443.0
2017-11-20 11:25:00,160.35,160.37,160.27,160.29,12487.0,131.2212,131.2376,131.1557,131.1721,12487.0
2017-11-20 11:30:00,160.34,160.34,160.22,160.22,7300.0,131.213,131.213,131.1148,131.1148,7300.0
2017-11-20 11:35:00,160.2,160.26,160.19,160.23,6839.0,131.0985,131.1476,131.0903,131.123,6839.0
2017-11-20 11:40:00,160.23,160.35,160.22,160.32,15135.0,131.123,131.2212,131.1148,131.1967,15135.0
2017-11-20 11:45:00,160.34,160.34,160.28,160.28,11463.0,131.213,131.213,131.1639,131.1639,11463.0
2017-11-20 11:50:00,160.27,160.28,160.17,160.26,13692.0,131.1557,131.1639,131.0739,131.1476,13692.0
2017-11-20 11:55:00,160.28,160.35,160.28,160.3,18430.0,131.1639,131.2212,131.1639,131.1803,18430.0
2017-11-20 12:00:00,160.32,160.49,160.3,160.35,19653.0,131.1967,131.3358,131.1803,131.2212,19653.0
2017-11-20 12:05:00,160.36,160.41,160.17,160.27,23540.0,131.2294,131.2703,131.0739,131.1557,23540.0
2017-11-20 12:10:00,160.26,160.33,160.21,160.21,13631.0,131.1476,131.2048,131.1066,131.1066,13631.0
2017-11-20 12:15:00,160.21,160.22,160.08,160.19,7367.0,131.1066,131.1148,131.0003,131.0903,7367.0
2017-11-20 12:20:00,160.18,160.26,160.15,160.21,7338.0,131.0821,131.1476,131.0575,131.1066,7338.0
2017-11-20 12:25:00,160.21,160.9,160.18,160.82,81549.0,131.1066,131.6713,131.0821,131.6058,81549.0
2017-11-20 12:30:00,160.84,160.96,160.57,160.65,53238.0,131.6222,131.7204,131.4012,131.4667,53238.0
2017-11-20 12:35:00,160.61,160.79,160.56,160.67,54500.0,131.434,131.5813,131.3931,131.4831,54500.0
2017-11-20 12:40:00,160.68,160.81,160.63,160.74,67938.0,131.4913,131.5976,131.4503,131.5404,67938.0
2017-11-20 12:45:00,160.78,160.86,160.57,160.59,48523.0,131.5731,131.6386,131.4012,131.4176,48523.0
2017-11-20 12:50:00,160.6,160.67,160.53,160.6,18415.0,131.4258,131.4831,131.3685,131.4258,18415.0
2017-11-20 12:55:00,160.59,160.68,160.54,160.67,11488.0,131.4176,131.4913,131.3767,131.4831,11488.0
2017-11-20 13:00:00,160.66,160.71,160.6,160.6,8486.0,131.4749,131.5158,131.4258,131.4258,8486.0
2017-11-20 13:05:00,160.62,160.66,160.6,160.66,4892.0,131.4422,131.4749,131.4258,131.4749,4892.0
2017-11-20 13:10:00,160.64,160.69,160.58,160.65,16828.0,131.4585,131.4994,131.4094,131.4667,16828.0
2017-11-20 13:15:00,160.69,160.72,160.58,160.66,17316.0,131.4994,131.524,131.4094,131.4749,17316.0
2017-11-20 13:20:00,160.64,160.68,160.6,160.64,11454.0,131.4585,131.4913,131.4258,131.4585,11454.0
2017-11-20 13:25:00,160.66,160.67,160.56,160.56,11783.0,131.4749,131.4831,131.3931,131.3931,11783.0
2017-11-20 13:30:00,160.55,160.61,160.46,160.46,28320.0,131.3849,131.434,131.3112,131.3112,28320.0
2017-11-20 13:35:00,160.47,160.57,160.45,160.52,9077.0,131.3194,131.4012,131.303,131.3603,9077.0
2017-11-20 13:40:00,160.51,160.51,160.39,160.44,13758.0,131.3521,131.3521,131.2539,131.2949,13758.0
2017-11-20 13:45:00,160.43,160.5,160.42,160.46,11771.0,131.2867,131.344,131.2785,131.3112,11771.0
2017-11-20 13:50:00,160.46,160.46,160.36,160.37,9947.0,131.3112,131.3112,131.2294,131.2376,9947.0
2017-11-20 13:55:00,160.4,160.41,160.3,160.36,12429.0,131.2621,131.2703,131.1803,131.2294,12429.0
2017-11-20 14:00:00,160.36,160.41,160.35,160.4,11901.0,131.2294,131.2703,131.2212,131.2621,11901.0
2017-11-20 14:05:00,160.4,160.41,160.36,160.38,16800.0,131.2621,131.2703,131.2294,131.2458,16800.0
2017-11-20 14:10:00,160.37,160.42,160.33,160.36,23075.0,131.2376,131.2785,131.2048,131.2294,23075.0
2017-11-20 14:15:00,160.35,160.35,160.12,160.12,17833.0,131.2212,131.2212,131.033,131.033,17833.0
2017-11-20 14:20:00,160.13,160.14,160.05,160.07,15464.0,131.0412,131.0494,130.9757,130.9921,15464.0
2017-11-20 14:25:00,160.11,160.12,160.05,160.05,12339.0,131.0248,131.033,130.9757,130.9757,12339.0
2017-11-20 14:30:00,160.05,160.12,160.04,160.06,10660.0,130.9757,131.033,130.9675,130.9839,10660.0
2017-11-20 14:35:00,160.05,160.08,159.86,159.9,27922.0,130.9757,131.0003,130.8202,130.853,27922.0
2017-11-20 14:40:00,159.91,159.92,159.88,159.9,28791.0,130.8611,130.8693,130.8366,130.853,28791.0
2017-11-20 14:45:00,159.88,159.92,159.88,159.9,17597.0,130.8366,130.8693,130.8366,130.853,17597.0
2017-11-20 14:50:00,159.91,159.92,159.83,159.87,9032.0,130.8611,130.8693,130.7957,130.8284,9032.0
2017-11-20 14:55:00,159.88,159.92,159.86,159.91,26144.0,130.8366,130.8693,130.8202,130.8611,26144.0
2017-11-20 15:00:00,159.91,159.92,159.85,159.9,19150.0,130.8611,130.8693,130.812,130.853,19150.0
2017-11-20 15:05:00,159.9,159.92,159.84,159.84,25209.0,130.853,130.8693,130.8039,130.8039,25209.0
2017-11-20 15:10:00,159.84,159.84,159.67,159.67,21380.0,130.8039,130.8039,130.6647,130.6647,21380.0
2017-11-20 15:15:00,159.68,159.7,159.58,159.64,16166.0,130.6729,130.6893,130.5911,130.6402,16166.0
2017-11-20 15:20:00,159.67,159.68,159.59,159.63,13020.0,130.6647,130.6729,130.5993,130.632,13020.0
2017-11-20 15:25:00,159.63,159.78,159.63,159.72,23334.0,130.632,130.7548,130.632,130.7057,23334.0
2017-11-20 15:30:00,159.72,159.75,159.69,159.75,32019.0,130.7057,130.7302,130.6811,130.7302,32019.0
2017-11-20 15:35:00,159.75,159.78,159.66,159.77,34233.0,130.7302,130.7548,130.6565,130.7466,34233.0
2017-11-20 15:40:00,159.76,159.77,159.57,159.58,34301.0,130.7384,130.7466,130.5829,130.5911,34301.0
2017-11-20 15:45:00,159.58,159.58,159.47,159.53,65536.0,130.5911,130.5911,130.5011,130.5502,65536.0
2017-11-20 15:50:00,159.53,159.57,159.42,159.53,58354.0,130.5502,130.5829,130.4601,130.5502,58354.0
2017-11-20 15:55:00,159.51,159.82,159.45,159.79,95022.0,130.5338,130.7875,130.4847,130.7629,95022.0
2017-11-21 09:30:00,161.2,161.66,161.1,161.32,60648.0,131.9168,132.2932,131.835,132.015,60648.0
2017-11-21 09:35:00,161.33,161.63,161.32,161.56,31421.0,132.0232,132.2687,132.015,132.2114,31421.0
2017-11-21 09:40:00,161.56,161.6,161.39,161.59,13831.0,132.2114,132.2441,132.0723,132.236,13831.0
2017-11-21 09:45:00,161.6,161.63,161.52,161.61,25147.0,132.2441,132.2687,132.1787,132.2523,25147.0
2017-11-21 09:50:00,161.6,161.61,161.12,161.21,44825.0,132.2441,132.2523,131.8513,131.925,44825.0
2017-11-21 09:55:00,161.27,161.27,160.91,160.91,26892.0,131.9741,131.9741,131.6795,131.6795,26892.0
2017-11-21 10:00:00,160.96,161.03,160.64,160.66,27422.0,131.7204,131.7777,131.4585,131.4749,27422.0
2017-11-21 10:05:00,160.66,160.77,160.54,160.59,23725.0,131.4749,131.5649,131.3767,131.4176,23725.0
2017-11-21 10:10:00,160.64,160.78,160.62,160.77,13946.0,131.4585,131.5731,131.4422,131.5649,13946.0
2017-11-21 10:15:00,160.76,160.76,160.51,160.51,19890.0,131.5567,131.5567,131.3521,131.3521,19890.0
2017-11-21 10:20:00,160.58,160.58,160.41,160.41,7501.0,131.4094,131.4094,131.2703,131.2703,7501.0
2017-11-21 10:25:00,160.4,160.4,160.3,160.34,19111.0,131.2621,131.2621,131.1803,131.213,19111.0
2017-11-21 10:30:00,160.35,160.36,160.18,160.18,29470.0,131.2212,131.2294,131.0821,131.0821,29470.0
2017-11-21 10:35:00,160.18,160.33,160.17,160.22,20164.0,131.0821,131.2048,131.0739,131.1148,20164.0
2017-11-21 10:40:00,160.21,160.27,160.17,160.25,21920.0,131.1066,131.1557,131.0739,131.1394,21920.0
2017-11-21 10:45:00,160.24,160.27,160.06,160.17,16437.0,131.1312,131.1557,130.9839,131.0739,16437.0
2017-11-21 10:50:00,160.11,160.26,160.1,160.22,11486.0,131.0248,131.1476,131.0166,131.1148,11486.0
2017-11-21 10:55:00,160.24,160.37,160.17,160.3,39286.0,131.1312,131.2376,131.0739,131.1803,39286.0
2017-11-21 11:00:00,160.24,160.4,160.16,160.35,17805.0,131.1312,131.2621,131.0657,131.2212,17805.0
2017-11-21 11:05:00,160.35,160.6,160.35,160.54,9451.0,131.2212,131.4258,131.2212,131.3767,9451.0
2017-11-21 11:10:00,160.52,160.75,160.48,160.71,8196.0,131.3603,131.5485,131.3276,131.5158,8196.0
2017-11-21 11:15:00,160.67,160.9,160.65,160.78,22290.0,131.4831,131.6713,131.4667,131.5731,22290.0
2017-11-21 11:20:00,160.81,160.85,160.77,160.8,4019.0,131.5976,131.6304,131.5649,131.5895,4019.0
2017-11-21 11:25:00,160.83,160.86,160.73,160.77,7611.0,131.614,131.6386,131.5322,131.5649,7611.0
2017-11-21 11:30:00,160.82,160.87,160.72,160.87,13583.0,131.6058,131.6467,131.524,131.6467,13583.0
2017-11-21 11:35:00,160.83,161.11,160.78,161.07,17790.0,131.614,131.8431,131.5731,131.8104,17790.0
2017-11-21 11:40:00,161.08,161.09,160.86,160.87,13407.0,131.8186,131.8268,131.6386,131.6467,13407.0
2017-11-21 11:45:00,160.87,160.96,160.83,160.89,7007.0,131.6467,131.7204,131.614,131.6631,7007.0
2017-11-21 11:50:00,160.85,160.87,160.67,160.79,11722.0,131.6304,131.6467,131.4831,131.5813,11722.0
2017-11-21 11:55:00,160.8,161.15,160.75,160.94,13418.0,131.5895,131.8759,131.5485,131.704,13418.0
2017-11-21 12:00:00,160.94,161.02,160.91,160.99,8679.0,131.704,131.7695,131.6795,131.7449,8679.0
2017-11-21 12:05:00,160.99,161.0,160.88,160.89,6869.0,131.7449,131.7531,131.6549,131.6631,6869.0
2017-11-21 12:10:00,160.91,160.99,160.9,160.92,5025.0,131.6795,131.7449,131.6713,131.6877,5025.0
2017-11-21 12:15:00,160.92,160.93,160.74,160.8,6526.0,131.6877,131.6958,131.5404,131.5895,6526.0
2017-11-21 12:20:00,160.82,160.84,160.75,160.75,3550.0,131.6058,131.6222,131.5485,131.5485,3550.0
2017-11-21 12:25:00,160.73,160.84,160.7,160.84,6695.0,131.5322,131.6222,131.5076,131.6222,6695.0
2017-11-21 12:30:00,160.88,160.97,160.85,160.86,5936.0,131.6549,131.7286,131.6304,131.6386,5936.0
2017-11-21 12:35:00,160.91,160.97,160.9,160.95,4830.0,131.6795,131.7286,131.6713,131.7122,4830.0
2017-11-21 12:40:00,160.93,161.09,160.91,161.0,14370.0,131.6958,131.8268,131.6795,131.7531,14370.0
2017-11-21 12:45:00,160.99,161.03,160.89,160.89,4353.0,131.7449,131.7777,131.6631,131.6631,4353.0
2017-11-21 12:50:00,160.88,160.9,160.81,160.88,6550.0,131.6549,131.6713,131.5976,131.6549,6550.0
2017-11-21 12:55:00,160.89,160.89,160.75,160.84,4100.0,131.6631,131.6631,131.5485,131.6222,4100.0
2017-11-21 13:00:00,160.8,160.95,160.8,160.87,4422.0,131.5895,131.7122,131.5895,131.6467,4422.0
2017-11-21 13:05:00,160.94,160.94,160.75,160.75,4160.0,131.704,131.704,131.5485,131.5485,4160.0
2017-11-21 13:10:00,160.75,160.78,160.69,160.69,6118.0,131.5485,131.5731,131.4994,131.4994,6118.0
2017-11-21 13:15:00,160.72,160.78,160.69,160.76,8715.0,131.524,131.5731,131.4994,131.5567,8715.0
2017-11-21 13:20:00,160.76,160.78,160.67,160.68,3585.0,131.5567,131.5731,131.4831,131.4913,3585.0
2017-11-21 13:25:00,160.65,160.74,160.65,160.72,8757.0,131.4667,131.5404,131.4667,131.524,8757.0
2017-11-21 13:30:00,160.69,160.71,160.66,160.69,3718.0,131.4994,131.5158,131.4749,131.4994,3718.0
2017-11-21 13:35:00,160.66,160.75,160.66,160.75,4530.0,131.4749,131.5485,131.4749,131.5485,4530.0
2017-11-21 13:40:00,160.68,160.76,160.66,160.76,7748.0,131.4913,131.5567,131.4749,131.5567,7748.0
2017-11-21 13:45:00,160.75,160.76,160.65,160.68,6463.0,131.5485,131.5567,131.4667,131.4913,6463.0
2017-11-21 13:50:00,160.67,160.71,160.62,160.7,9137.0,131.4831,131.5158,131.4422,131.5076,9137.0
2017-11-21 13:55:00,160.7,160.71,160.61,160.61,5015.0,131.5076,131.5158,131.434,131.434,5015.0
2017-11-21 14:00:00,160.58,160.59,160.45,160.52,6395.0,131.4094,131.4176,131.303,131.3603,6395.0
2017-11-21 14:05:00,160.52,160.64,160.52,160.6,22753.0,131.3603,131.4585,131.3603,131.4258,22753.0
2017-11-21 14:10:00,160.61,160.63,160.55,160.6,4000.0,131.434,131.4503,131.3849,131.4258,4000.0
2017-11-21 14:15:00,160.57,160.57,160.49,160.5,4929.0,131.4012,131.4012,131.3358,131.344,4929.0
2017-11-21 14:20:00,160.52,160.58,160.49,160.51,8233.0,131.3603,131.4094,131.3358,131.3521,8233.0
2017-11-21 14:25:00,160.49,160.53,160.49,160.49,5926.0,131.3358,131.3685,131.3358,131.3358,5926.0
2017-11-21 14:30:00,160.5,160.52,160.46,160.46,5044.0,131.344,131.3603,131.3112,131.3112,5044.0
2017-11-21 14:35:00,160.48,160.65,160.45,160.63,7192.0,131.3276,131.4667,131.303,131.4503,7192.0
2017-11-21 14:40:00,160.63,160.63,160.58,160.59,8091.0,131.4503,131.4503,131.4094,131.4176,8091.0
2017-11-21 14:45:00,160.61,160.7,160.6,160.7,9337.0,131.434,131.5076,131.4258,131.5076,9337.0
2017-11-21 14:50:00,160.7,160.73,160.66,160.7,10985.0,131.5076,131.5322,131.4749,131.5076,10985.0
2017-11-21 14:55:00,160.69,160.75,160.63,160.71,16545.0,131.4994,131.5485,131.4503,131.5158,16545.0
2017-11-21 15:00:00,160.73,160.75,160.57,160.6,17420.0,131.5322,131.5485,131.4012,131.4258,17420.0
2017-11-21 15:05:00,160.6,160.63,160.59,160.61,5716.0,131.4258,131.4503,131.4176,131.434,5716.0
2017-11-21 15:10:00,160.61,160.61,160.52,160.52,11561.0,131.434,131.434,131.3603,131.3603,11561.0
2017-11-21 15:15:00,160.55,160.55,160.5,160.51,4936.0,131.3849,131.3849,131.344,131.3521,4936.0
2017-11-21 15:20:00,160.5,160.55,160.48,160.5,16117.0,131.344,131.3849,131.3276,131.344,16117.0
2017-11-21 15:25:00,160.49,160.49,160.3,160.3,31341.0,131.3358,131.3358,131.1803,131.1803,31341.0
2017-11-21 15:30:00,160.3,160.32,160.18,160.21,19843.0,131.1803,131.1967,131.0821,131.1066,19843.0
2017-11-21 15:35:00,160.21,160.46,160.21,160.36,14003.0,131.1066,131.3112,131.1066,131.2294,14003.0
2017-11-21 15:40:00,160.37,160.47,160.36,160.45,17373.0,131.2376,131.3194,131.2294,131.303,17373.0
2017-11-21 15:45:00,160.44,160.44,160.34,160.38,27301.0,131.2949,131.2949,131.213,131.2458,27301.0
2017-11-21 15:50:00,160.38,160.41,160.34,160.4,27505.0,131.2458,131.2703,131.213,131.2621,27505.0
2017-11-21 15:55:00,160.42,160.65,160.42,160.6,79277.0,131.2785,131.4667,131.2785,131.4258,79277.0
2017-11-22 09:30:00,161.45,161.76,161.13,161.29,51273.0,132.1214,132.3751,131.8595,131.9904,51273.0
2017-11-22 09:35:00,161.27,161.57,161.16,161.38,12004.0,131.9741,132.2196,131.8841,132.0641,12004.0
2017-11-22 09:40:00,161.36,161.86,161.29,161.69,19153.0,132.0477,132.4569,131.9904,132.3178,19153.0
2017-11-22 09:45:00,161.69,161.96,161.55,161.59,19009.0,132.3178,132.5387,132.2032,132.236,19009.0
2017-11-22 09:50:00,161.57,161.73,161.51,161.62,18086.0,132.2196,132.3505,132.1705,132.2605,18086.0
2017-11-22 09:55:00,161.64,161.87,161.59,161.69,9372.0,132.2769,132.4651,132.236,132.3178,9372.0
2017-11-22 10:00:00,161.69,162.32,161.68,162.3,24952.0,132.3178,132.8333,132.3096,132.817,24952.0
2017-11-22 10:05:00,162.35,162.72,162.27,162.62,31365.0,132.8579,133.1607,132.7924,133.0788,31365.0
2017-11-22 10:10:00,162.64,163.16,162.6,162.98,37486.0,133.0952,133.5207,133.0625,133.3734,37486.0
2017-11-22 10:15:00,162.99,163.24,162.77,163.11,29438.0,133.3816,133.5862,133.2016,133.4798,29438.0
2017-11-22 10:20:00,163.16,163.18,162.76,162.76,17726.0,133.5207,133.5371,133.1934,133.1934,17726.0
2017-11-22 10:25:00,162.83,162.84,162.61,162.76,15938.0,133.2507,133.2589,133.0707,133.1934,15938.0
2017-11-22 10:30:00,162.78,162.78,162.57,162.6,20137.0,133.2098,133.2098,133.0379,133.0625,20137.0
2017-11-22 10:35:00,162.62,162.67,162.44,162.48,20352.0,133.0788,133.1198,132.9315,132.9643,20352.0
2017-11-22 10:40:00,162.5,162.67,162.49,162.57,14940.0,132.9806,133.1198,132.9725,133.0379,14940.0
2017-11-22 10:45:00,162.55,162.64,162.49,162.5,10349.0,133.0216,133.0952,132.9725,132.9806,10349.0
2017-11-22 10:50:00,162.51,162.51,162.38,162.46,12525.0,132.9888,132.9888,132.8824,132.9479,12525.0
2017-11-22 10:55:00,162.51,162.71,162.47,162.64,12726.0,132.9888,133.1525,132.9561,133.0952,12726.0
2017-11-22 11:00:00,162.64,162.67,162.52,162.61,14039.0,133.0952,133.1198,132.997,133.0707,14039.0
2017-11-22 11:05:00,162.6,162.66,162.54,162.61,17394.0,133.0625,133.1116,133.0134,133.0707,17394.0
2017-11-22 11:10:00,162.6,162.71,162.52,162.53,10644.0,133.0625,133.1525,132.997,133.0052,10644.0
2017-11-22 11:15:00,162.6,162.67,162.51,162.55,9810.0,133.0625,133.1198,132.9888,133.0216,9810.0
2017-11-22 11:20:00,162.57,162.63,162.52,162.59,9343.0,133.0379,133.087,132.997,133.0543,9343.0
2017-11-22 11:25:00,162.56,162.62,162.49,162.55,11312.0,133.0297,133.0788,132.9725,133.0216,11312.0
2017-11-22 11:30:00,162.55,162.63,162.48,162.48,7090.0,133.0216,133.087,132.9643,132.9643,7090.0
2017-11-22 11:35:00,162.5,162.58,162.42,162.58,36231.0,132.9806,133.0461,132.9152,133.0461,36231.0
2017-11-22 11:40:00,162.56,162.58,162.5,162.53,11824.0,133.0297,133.0461,132.9806,133.0052,11824.0
2017-11-22 11:45:00,162.5,162.63,162.5,162.58,15448.0,132.9806,133.087,132.9806,133.0461,15448.0
2017-11-22 11:50:00,162.58,162.85,162.55,162.85,7089.0,133.0461,133.2671,133.0216,133.2671,7089.0
2017-11-22 11:55:00,162.86,162.92,162.77,162.84,13150.0,133.2752,133.3243,133.2016,133.2589,13150.0
2017-11-22 12:00:00,162.81,162.84,162.77,162.77,7722.0,133.2343,133.2589,133.2016,133.2016,7722.0
2017-11-22 12:05:00,162.78,162.79,162.64,162.64,9476.0,133.2098,133.218,133.0952,133.0952,9476.0
2017-11-22 12:10:00,162.62,162.69,162.56,162.66,6477.0,133.0788,133.1361,133.0297,133.1116,6477.0
2017-11-22 12:15:00,162.66,162.68,162.64,162.67,4086.0,133.1116,133.1279,133.0952,133.1198,4086.0
2017-11-22 12:20:00,162.63,162.65,162.52,162.52,6868.0,133.087,133.1034,132.997,132.997,6868.0
2017-11-22 12:25:00,162.56,162.57,162.49,162.5,10078.0,133.0297,133.0379,132.9725,132.9806,10078.0
2017-11-22 12:30:00,162.52,162.55,162.49,162.5,12152.0,132.997,133.0216,132.9725,132.9806,12152.0
2017-11-22 12:35:00,162.5,162.7,162.49,162.66,8614.0,132.9806,133.1443,132.9725,133.1116,8614.0
2017-11-22 12:40:00,162.68,162.86,162.66,162.74,15049.0,133.1279,133.2752,133.1116,133.177,15049.0
2017-11-22 12:45:00,162.75,162.81,162.71,162.75,10596.0,133.1852,133.2343,133.1525,133.1852,10596.0
2017-11-22 12:50:00,162.76,162.92,162.76,162.92,10832.0,133.1934,133.3243,133.1934,133.3243,10832.0
2017-11-22 12:55:00,162.92,163.13,162.91,163.08,13089.0,133.3243,133.4962,133.3162,133.4553,13089.0
2017-11-22 13:00:00,163.08,163.15,163.05,163.14,12054.0,133.4553,133.5126,133.4307,133.5044,12054.0
2017-11-22 13:05:00,163.15,163.25,163.09,163.13,19884.0,133.5126,133.5944,133.4635,133.4962,19884.0
2017-11-22 13:10:00,163.13,163.41,163.12,163.4,19696.0,133.4962,133.7253,133.488,133.7172,19696.0
2017-11-22 13:15:00,163.44,163.64,163.36,163.42,17479.0,133.7499,133.9136,133.6844,133.7335,17479.0
2017-11-22 13:20:00,163.45,163.6,163.45,163.45,7894.0,133.7581,133.8808,133.7581,133.7581,7894.0
2017-11-22 13:25:00,163.46,163.65,163.44,163.64,12101.0,133.7663,133.9217,133.7499,133.9136,12101.0
2017-11-22 13:30:00,163.61,163.67,163.59,163.66,10190.0,133.889,133.9381,133.8726,133.9299,10190.0
2017-11-22 13:35:00,163.64,163.75,163.61,163.75,14499.0,133.9136,134.0036,133.889,134.0036,14499.0
2017-11-22 13:40:00,163.74,163.75,163.65,163.7,11198.0,133.9954,134.0036,133.9217,133.9627,11198.0
2017-11-22 13:45:00,163.68,163.88,163.68,163.74,17308.0,133.9463,134.11,133.9463,133.9954,17308.0
2017-11-22 13:50:00,163.74,163.79,163.69,163.72,5456.0,133.9954,134.0363,133.9545,133.979,5456.0
2017-11-22 13:55:00,163.71,163.77,163.69,163.69,9020.0,133.9708,134.0199,133.9545,133.9545,9020.0
2017-11-22 14:00:00,163.69,163.69,163.43,163.46,10441.0,133.9545,133.9545,133.7417,133.7663,10441.0
2017-11-22 14:05:00,163.43,163.47,163.32,163.33,15173.0,133.7417,133.7744,133.6517,133.6599,15173.0
2017-11-22 14:10:00,163.32,163.69,163.32,163.65,27112.0,133.6517,133.9545,133.6517,133.9217,27112.0
2017-11-22 14:15:00,163.64,163.65,163.5,163.51,17202.0,133.9136,133.9217,133.799,133.8072,17202.0
2017-11-22 14:20:00,163.52,163.7,163.5,163.53,15244.0,133.8154,133.9627,133.799,133.8235,15244.0
2017-11-22 14:25:00,163.53,163.68,163.5,163.58,18921.0,133.8235,133.9463,133.799,133.8645,18921.0
2017-11-22 14:30:00,163.61,163.63,163.43,163.48,23047.0,133.889,133.9054,133.7417,133.7826,23047.0
2017-11-22 14:35:00,163.45,163.67,163.44,163.61,13703.0,133.7581,133.9381,133.7499,133.889,13703.0
2017-11-22 14:40:00,163.63,163.67,163.56,163.66,38802.0,133.9054,133.9381,133.8481,133.9299,38802.0
2017-11-22 14:45:00,163.64,163.73,163.44,163.73,28645.0,133.9136,133.9872,133.7499,133.9872,28645.0
2017-11-22 14:50:00,163.68,163.72,163.59,163.71,16015.0,133.9463,133.979,133.8726,133.9708,16015.0
2017-11-22 14:55:00,163.72,163.86,163.68,163.81,22741.0,133.979,134.0936,133.9463,134.0527,22741.0
2017-11-22 15:00:00,163.8,163.95,163.8,163.86,15545.0,134.0445,134.1672,134.0445,134.0936,15545.0
2017-11-22 15:05:00,163.86,163.94,163.83,163.83,17169.0,134.0936,134.1591,134.069,134.069,17169.0
2017-11-22 15:10:00,163.82,163.85,163.75,163.85,12019.0,134.0609,134.0854,134.0036,134.0854,12019.0
2017-11-22 15:15:00,163.86,163.86,163.75,163.84,17545.0,134.0936,134.0936,134.0036,134.0772,17545.0
2017-11-22 15:20:00,163.84,163.84,163.68,163.68,12344.0,134.0772,134.0772,133.9463,133.9463,12344.0
2017-11-22 15:25:00,163.66,163.66,163.52,163.59,11826.0,133.9299,133.9299,133.8154,133.8726,11826.0
2017-11-22 15:30:00,163.59,163.6,163.46,163.51,17229.0,133.8726,133.8808,133.7663,133.8072,17229.0
2017-11-22 15:35:00,163.5,163.67,163.5,163.61,25314.0,133.799,133.9381,133.799,133.889,25314.0
2017-11-22 15:40:00,163.61,163.62,163.51,163.52,20123.0,133.889,133.8972,133.8072,133.8154,20123.0
2017-11-22 15:45:00,163.5,163.52,163.46,163.49,25173.0,133.799,133.8154,133.7663,133.7908,25173.0
2017-11-22 15:50:00,163.49,163.53,163.38,163.42,28616.0,133.7908,133.8235,133.7008,133.7335,28616.0
2017-11-22 15:55:00,163.42,163.43,163.3,163.36,62111.0,133.7335,133.7417,133.6353,133.6844,62111.0
2017-11-24 09:30:00,163.46,163.86,162.66,163.07,37626.0,133.7663,134.0936,133.1116,133.4471,37626.0
2017-11-24 09:35:00,163.16,163.17,162.33,162.33,17140.0,133.5207,133.5289,132.8415,132.8415,17140.0
2017-11-24 09:40:00,162.33,162.33,161.84,162.21,18224.0,132.8415,132.8415,132.4405,132.7433,18224.0
2017-11-24 09:45:00,162.21,162.29,161.94,161.94,15557.0,132.7433,132.8088,132.5224,132.5224,15557.0
2017-11-24 09:50:00,161.99,162.18,161.92,162.15,11241.0,132.5633,132.7188,132.506,132.6942,11241.0
2017-11-24 09:55:00,162.17,162.18,162.01,162.07,19323.0,132.7106,132.7188,132.5797,132.6288,19323.0
2017-11-24 10:00:00,162.05,162.1,161.78,161.9,15551.0,132.6124,132.6533,132.3914,132.4896,15551.0
2017-11-24 10:05:00,161.91,161.93,161.67,161.72,26095.0,132.4978,132.5142,132.3014,132.3423,26095.0
2017-11-24 10:10:00,161.71,161.75,161.42,161.44,13604.0,132.3342,132.3669,132.0968,132.1132,13604.0
2017-11-24 10:15:00,161.47,161.6,161.47,161.56,7783.0,132.1377,132.2441,132.1377,132.2114,7783.0
2017-11-24 10:20:00,161.57,161.6,161.3,161.33,24417.0,132.2196,132.2441,131.9986,132.0232,24417.0
2017-11-24 10:25:00,161.31,161.41,161.22,161.39,7965.0,132.0068,132.0886,131.9332,132.0723,7965.0
2017-11-24 10:30:00,161.4,161.4,161.33,161.37,7289.0,132.0805,132.0805,132.0232,132.0559,7289.0
2017-11-24 10:35:00,161.4,161.43,161.34,161.4,10361.0,132.0805,132.105,132.0314,132.0805,10361.0
2017-11-24 10:40:00,161.4,161.4,161.05,161.07,15507.0,132.0805,132.0805,131.794,131.8104,15507.0
2017-11-24 10:45:00,161.05,161.08,161.0,161.02,14216.0,131.794,131.8186,131.7531,131.7695,14216.0
2017-11-24 10:50:00,161.02,161.04,160.8,160.83,27271.0,131.7695,131.7859,131.5895,131.614,27271.0
2017-11-24 10:55:00,160.83,160.83,160.64,160.69,13378.0,131.614,131.614,131.4585,131.4994,13378.0
2017-11-24 11:00:00,160.67,160.84,160.67,160.81,9998.0,131.4831,131.6222,131.4831,131.5976,9998.0
2017-11-24 11:05:00,160.79,160.82,160.7,160.75,9868.0,131.5813,131.6058,131.5076,131.5485,9868.0
2017-11-24 11:10:00,160.74,160.75,160.57,160.72,11372.0,131.5404,131.5485,131.4012,131.524,11372.0
2017-11-24 11:15:00,160.74,160.78,160.63,160.72,8569.0,131.5404,131.5731,131.4503,131.524,8569.0
2017-11-24 11:20:00,160.73,160.94,160.73,160.94,10675.0,131.5322,131.704,131.5322,131.704,10675.0
2017-11-24 11:25:00,160.9,160.9,160.61,160.63,10231.0,131.6713,131.6713,131.434,131.4503,10231.0
2017-11-24 11:30:00,160.62,160.62,160.47,160.51,8475.0,131.4422,131.4422,131.3194,131.3521,8475.0
2017-11-24 11:35:00,160.51,160.62,160.49,160.56,14074.0,131.3521,131.4422,131.3358,131.3931,14074.0
2017-11-24 11:40:00,160.55,160.57,160.49,160.51,8824.0,131.3849,131.4012,131.3358,131.3521,8824.0
2017-11-24 11:45:00,160.5,160.55,160.41,160.51,10942.0,131.344,131.3849,131.2703,131.3521,10942.0
2017-11-24 11:50:00,160.52,160.61,160.51,160.61,8937.0,131.3603,131.434,131.3521,131.434,8937.0
2017-11-24 11:55:00,160.63,160.74,160.62,160.74,8097.0,131.4503,131.5404,131.4422,131.5404,8097.0
2017-11-24 12:00:00,160.74,160.87,160.66,160.82,12203.0,131.5404,131.6467,131.4749,131.6058,12203.0
2017-11-24 12:05:00,160.84,160.84,160.71,160.73,7251.0,131.6222,131.6222,131.5158,131.5322,7251.0
2017-11-24 12:10:00,160.7,160.73,160.61,160.61,13852.0,131.5076,131.5322,131.434,131.434,13852.0
2017-11-24 12:15:00,160.63,160.64,160.43,160.43,13284.0,131.4503,131.4585,131.2867,131.2867,13284.0
2017-11-24 12:20:00,160.43,160.43,160.31,160.31,9605.0,131.2867,131.2867,131.1885,131.1885,9605.0
2017-11-24 12:25:00,160.33,160.37,160.29,160.33,15731.0,131.2048,131.2376,131.1721,131.2048,15731.0
2017-11-24 12:30:00,160.35,160.35,160.18,160.23,20413.0,131.2212,131.2212,131.0821,131.123,20413.0
2017-11-24 12:35:00,160.23,160.31,160.18,160.31,16703.0,131.123,131.1885,131.0821,131.1885,16703.0
2017-11-24 12:40:00,160.3,160.32,160.07,160.18,28078.0,131.1803,131.1967,130.9921,131.0821,28078.0
2017-11-24 12:45:00,160.16,160.39,160.14,160.38,21158.0,131.0657,131.2539,131.0494,131.2458,21158.0
2017-11-24 12:50:00,160.42,160.55,160.37,160.43,20467.0,131.2785,131.3849,131.2376,131.2867,20467.0
2017-11-24 12:55:00,160.43,160.69,160.42,160.67,53689.0,131.2867,131.4994,131.2785,131.4831,53689.0
2017-11-27 09:30:00,160.66,161.13,160.65,160.76,32031.0,131.4749,131.8595,131.4667,131.5567,32031.0
2017-11-27 09:35:00,160.69,161.05,160.69,160.97,30562.0,131.4994,131.794,131.4994,131.7286,30562.0
2017-11-27 09:40:00,161.0,161.5,160.96,161.5,25780.0,131.7531,132.1623,131.7204,132.1623,25780.0
2017-11-27 09:45:00,161.55,161.61,161.43,161.48,7567.0,132.2032,132.2523,132.105,132.1459,7567.0
2017-11-27 09:50:00,161.43,161.6,161.41,161.45,14550.0,132.105,132.2441,132.0886,132.1214,14550.0
2017-11-27 09:55:00,161.49,161.67,161.43,161.56,5836.0,132.1541,132.3014,132.105,132.2114,5836.0
2017-11-27 10:00:00,161.57,161.59,161.32,161.36,8538.0,132.2196,132.236,132.015,132.0477,8538.0
2017-11-27 10:05:00,161.41,161.45,161.22,161.37,9277.0,132.0886,132.1214,131.9332,132.0559,9277.0
2017-11-27 10:10:00,161.31,161.67,161.3,161.61,11152.0,132.0068,132.3014,131.9986,132.2523,11152.0
2017-11-27 10:15:00,161.57,161.57,161.48,161.57,9252.0,132.2196,132.2196,132.1459,132.2196,9252.0
2017-11-27 10:20:00,161.56,161.58,161.34,161.43,5633.0,132.2114,132.2278,132.0314,132.105,5633.0
2017-11-27 10:25:00,161.48,161.7,161.44,161.67,12326.0,132.1459,132.326,132.1132,132.3014,12326.0
2017-11-27 10:30:00,161.67,161.78,161.67,161.73,9087.0,132.3014,132.3914,132.3014,132.3505,9087.0
2017-11-27 10:35:00,161.72,161.89,161.68,161.86,7986.0,132.3423,132.4815,132.3096,132.4569,7986.0
2017-11-27 10:40:00,161.83,162.1,161.82,162.01,17517.0,132.4324,132.6533,132.4242,132.5797,17517.0
2017-11-27 10:45:00,161.96,162.0,161.85,161.94,11729.0,132.5387,132.5715,132.4487,132.5224,11729.0
2017-11-27 10:50:00,161.96,162.03,161.88,162.03,9649.0,132.5387,132.596,132.4733,132.596,9649.0
2017-11-27 10:55:00,162.04,162.07,161.96,162.06,8200.0,132.6042,132.6288,132.5387,132.6206,8200.0
2017-11-27 11:00:00,162.05,162.06,161.9,161.9,18897.0,132.6124,132.6206,132.4896,132.4896,18897.0
2017-11-27 11:05:00,161.88,161.88,161.75,161.8,4921.0,132.4733,132.4733,132.3669,132.4078,4921.0
2017-11-27 11:10:00,161.76,161.76,161.44,161.44,5586.0,132.3751,132.3751,132.1132,132.1132,5586.0
2017-11-27 11:15:00,161.42,161.49,161.25,161.25,7188.0,132.0968,132.1541,131.9577,131.9577,7188.0
2017-11-27 11:20:00,161.25,161.52,161.07,161.49,10323.0,131.9577,132.1787,131.8104,132.1541,10323.0
2017-11-27 11:25:00,161.52,161.57,161.39,161.4,6012.0,132.1787,132.2196,132.0723,132.0805,6012.0
2017-11-27 11:30:00,161.37,161.5,161.33,161.4,4018.0,132.0559,132.1623,132.0232,132.0805,4018.0
2017-11-27 11:35:00,161.35,161.4,161.22,161.27,6960.0,132.0395,132.0805,131.9332,131.9741,6960.0
2017-11-27 11:40:00,161.24,161.31,161.1,161.1,5196.0,131.9495,132.0068,131.835,131.835,5196.0
2017-11-27 11:45:00,161.09,161.37,161.01,161.33,4875.0,131.8268,132.0559,131.7613,132.0232,4875.0
2017-11-27 11:50:00,161.4,161.4,161.13,161.13,11774.0,132.0805,132.0805,131.8595,131.8595,11774.0
2017-11-27 11:55:00,161.12,161.53,161.1,161.42,6125.0,131.8513,132.1868,131.835,132.0968,6125.0
2017-11-27 12:00:00,161.5,161.56,161.48,161.56,6227.0,132.1623,132.2114,132.1459,132.2114,6227.0
2017-11-27 12:05:00,161.49,161.51,161.32,161.32,5096.0,132.1541,132.1705,132.015,132.015,5096.0
2017-11-27 12:10:00,161.22,161.38,161.21,161.38,5991.0,131.9332,132.0641,131.925,132.0641,5991.0
2017-11-27 12:15:00,161.39,161.48,161.35,161.38,3605.0,132.0723,132.1459,132.0395,132.0641,3605.0
2017-11-27 12:20:00,161.34,161.41,161.32,161.4,2161.0,132.0314,132.0886,132.015,132.0805,2161.0
2017-11-27 12:25:00,161.37,161.44,161.25,161.42,4500.0,132.0559,132.1132,131.9577,132.0968,4500.0
2017-11-27 12:30:00,161.38,161.44,161.32,161.32,4786.0,132.0641,132.1132,132.015,132.015,4786.0
2017-11-27 12:35:00,161.34,161.34,161.09,161.19,5001.0,132.0314,132.0314,131.8268,131.9086,5001.0
2017-11-27 12:40:00,161.14,161.18,161.14,161.15,3080.0,131.8677,131.9004,131.8677,131.8759,3080.0
2017-11-27 12:45:00,161.2,161.29,161.15,161.23,3331.0,131.9168,131.9904,131.8759,131.9413,3331.0
2017-11-27 12:50:00,161.31,161.35,161.3,161.35,1600.0,132.0068,132.0395,131.9986,132.0395,1600.0
2017-11-27 12:55:00,161.34,161.39,161.28,161.29,3319.0,132.0314,132.0723,131.9823,131.9904,3319.0
2017-11-27 13:00:00,161.35,161.51,161.3,161.39,5570.0,132.0395,132.1705,131.9986,132.0723,5570.0
2017-11-27 13:05:00,161.4,161.5,161.35,161.5,3800.0,132.0805,132.1623,132.0395,132.1623,3800.0
2017-11-27 13:10:00,161.47,161.49,161.41,161.41,3924.0,132.1377,132.1541,132.0886,132.0886,3924.0
2017-11-27 13:15:00,161.37,161.45,161.37,161.39,2700.0,132.0559,132.1214,132.0559,132.0723,2700.0
2017-11-27 13:20:00,161.39,161.55,161.39,161.5,3351.0,132.0723,132.2032,132.0723,132.1623,3351.0
2017-11-27 13:25:00,161.5,161.57,161.5,161.57,4387.0,132.1623,132.2196,132.1623,132.2196,4387.0
2017-11-27 13:30:00,161.53,161.55,161.48,161.53,4668.0,132.1868,132.2032,132.1459,132.1868,4668.0
2017-11-27 13:35:00,161.5,161.55,161.49,161.54,2242.0,132.1623,132.2032,132.1541,132.195,2242.0
2017-11-27 13:40:00,161.53,161.68,161.53,161.59,5101.0,132.1868,132.3096,132.1868,132.236,5101.0
2017-11-27 13:45:00,161.58,161.64,161.52,161.52,3067.0,132.2278,132.2769,132.1787,132.1787,3067.0
2017-11-27 13:50:00,161.5,161.57,161.5,161.5,4015.0,132.1623,132.2196,132.1623,132.1623,4015.0
2017-11-27 13:55:00,161.49,161.56,161.49,161.52,1403.0,132.1541,132.2114,132.1541,132.1787,1403.0
2017-11-27 14:00:00,161.51,161.51,161.27,161.4,27390.0,132.1705,132.1705,131.9741,132.0805,27390.0
2017-11-27 14:05:00,161.42,161.45,161.29,161.37,10022.0,132.0968,132.1214,131.9904,132.0559,10022.0
2017-11-27 14:10:00,161.4,161.43,161.22,161.29,7948.0,132.0805,132.105,131.9332,131.9904,7948.0
2017-11-27 14:15:00,161.31,161.36,161.27,161.3,3900.0,132.0068,132.0477,131.9741,131.9986,3900.0
2017-11-27 14:20:00,161.28,161.3,161.21,161.27,2700.0,131.9823,131.9986,131.925,131.9741,2700.0
2017-11-27 14:25:00,161.24,161.26,161.18,161.25,7990.0,131.9495,131.9659,131.9004,131.9577,7990.0
2017-11-27 14:30:00,161.24,161.28,161.09,161.11,7088.0,131.9495,131.9823,131.8268,131.8431,7088.0
2017-11-27 14:35:00,161.13,161.2,161.1,161.18,5100.0,131.8595,131.9168,131.835,131.9004,5100.0
2017-11-27 14:40:00,161.19,161.27,161.18,161.23,4503.0,131.9086,131.9741,131.9004,131.9413,4503.0
2017-11-27 14:45:00,161.17,161.24,161.16,161.24,3578.0,131.8922,131.9495,131.8841,131.9495,3578.0
2017-11-27 14:50:00,161.21,161.4,161.19,161.34,4769.0,131.925,132.0805,131.9086,132.0314,4769.0
2017-11-27 14:55:00,161.36,161.36,161.22,161.22,9334.0,132.0477,132.0477,131.9332,131.9332,9334.0
2017-11-27 15:00:00,161.25,161.27,161.13,161.17,7649.0,131.9577,131.9741,131.8595,131.8922,7649.0
2017-11-27 15:05:00,161.16,161.19,161.05,161.07,9314.0,131.8841,131.9086,131.794,131.8104,9314.0
2017-11-27 15:10:00,161.05,161.06,160.9,160.97,12494.0,131.794,131.8022,131.6713,131.7286,12494.0
2017-11-27 15:15:00,160.95,160.98,160.92,160.92,13203.0,131.7122,131.7368,131.6877,131.6877,13203.0
2017-11-27 15:20:00,160.92,160.92,160.86,160.9,13262.0,131.6877,131.6877,131.6386,131.6713,13262.0
2017-11-27 15:25:00,160.9,160.93,160.88,160.91,6750.0,131.6713,131.6958,131.6549,131.6795,6750.0
2017-11-27 15:30:00,160.9,161.05,160.9,161.03,7026.0,131.6713,131.794,131.6713,131.7777,7026.0
2017-11-27 15:35:00,161.05,161.1,161.01,161.1,9655.0,131.794,131.835,131.7613,131.835,9655.0
2017-11-27 15:40:00,161.1,161.26,161.1,161.26,21065.0,131.835,131.9659,131.835,131.9659,21065.0
2017-11-27 15:45:00,161.27,161.3,161.12,161.18,14815.0,131.9741,131.9986,131.8513,131.9004,14815.0
2017-11-27 15:50:00,161.17,161.24,161.13,161.21,19444.0,131.8922,131.9495,131.8595,131.925,19444.0
2017-11-27 15:55:00,161.22,161.31,161.15,161.18,64900.0,131.9332,132.0068,131.8759,131.9004,64900.0
2017-11-28 09:30:00,162.34,162.83,162.34,162.67,53786.0,132.8497,133.2507,132.8497,133.1198,53786.0
2017-11-28 09:35:00,162.58,162.65,161.88,161.96,22501.0,133.0461,133.1034,132.4733,132.5387,22501.0
2017-11-28 09:40:00,162.03,162.41,161.84,162.39,12142.0,132.596,132.907,132.4405,132.8906,12142.0
2017-11-28 09:45:00,162.45,162.49,162.24,162.25,6439.0,132.9397,132.9725,132.7679,132.7761,6439.0
2017-11-28 09:50:00,162.19,162.33,162.1,162.1,9535.0,132.727,132.8415,132.6533,132.6533,9535.0
2017-11-28 09:55:00,162.24,162.46,162.24,162.38,7049.0,132.7679,132.9479,132.7679,132.8824,7049.0
2017-11-28 10:00:00,162.44,162.51,162.22,162.26,14439.0,132.9315,132.9888,132.7515,132.7842,14439.0
2017-11-28 10:05:00,162.29,162.41,161.78,161.91,36544.0,132.8088,132.907,132.3914,132.4978,36544.0
2017-11-28 10:10:00,161.91,162.43,161.91,162.4,9365.0,132.4978,132.9234,132.4978,132.8988,9365.0
2017-11-28 10:15:00,162.43,162.5,162.43,162.44,5970.0,132.9234,132.9806,132.9234,132.9315,5970.0
2017-11-28 10:20:00,162.43,162.58,162.43,162.47,10295.0,132.9234,133.0461,132.9234,132.9561,10295.0
2017-11-28 10:25:00,162.47,162.66,162.4,162.6,12496.0,132.9561,133.1116,132.8988,133.0625,12496.0
2017-11-28 10:30:00,162.61,162.66,162.44,162.44,6550.0,133.0707,133.1116,132.9315,132.9315,6550.0
2017-11-28 10:35:00,162.48,162.65,162.45,162.65,8956.0,132.9643,133.1034,132.9397,133.1034,8956.0
2017-11-28 10:40:00,162.65,162.82,162.59,162.72,9294.0,133.1034,133.2425,133.0543,133.1607,9294.0
2017-11-28 10:45:00,162.72,162.8,162.69,162.74,6300.0,133.1607,133.2261,133.1361,133.177,6300.0
2017-11-28 10:50:00,162.73,162.83,162.73,162.82,3100.0,133.1689,133.2507,133.1689,133.2425,3100.0
2017-11-28 10:55:00,162.81,163.2,162.8,162.9,28058.0,133.2343,133.5535,133.2261,133.308,28058.0
2017-11-28 11:00:00,162.99,163.0,162.71,162.83,7285.0,133.3816,133.3898,133.1525,133.2507,7285.0
2017-11-28 11:05:00,162.85,163.01,162.85,163.01,9001.0,133.2671,133.398,133.2671,133.398,9001.0
2017-11-28 11:10:00,163.0,163.04,162.82,162.82,7928.0,133.3898,133.4225,133.2425,133.2425,7928.0
2017-11-28 11:15:00,162.87,162.96,162.87,162.92,4522.0,133.2834,133.3571,133.2834,133.3243,4522.0
2017-11-28 11:20:00,162.92,162.95,162.86,162.9,4260.0,133.3243,133.3489,133.2752,133.308,4260.0
2017-11-28 11:25:00,162.91,163.01,162.91,162.95,15076.0,133.3162,133.398,133.3162,133.3489,15076.0
2017-11-28 11:30:00,162.97,163.06,162.97,163.01,2611.0,133.3653,133.4389,133.3653,133.398,2611.0
2017-11-28 11:35:00,163.01,163.4,163.01,163.21,16578.0,133.398,133.7172,133.398,133.5617,16578.0
2017-11-28 11:40:00,163.27,163.3,163.08,163.13,3791.0,133.6108,133.6353,133.4553,133.4962,3791.0
2017-11-28 11:45:00,163.12,163.22,163.09,163.22,4617.0,133.488,133.5698,133.4635,133.5698,4617.0
2017-11-28 11:50:00,163.24,163.46,163.23,163.41,10199.0,133.5862,133.7663,133.578,133.7253,10199.0
2017-11-28 11:55:00,163.38,163.52,163.34,163.36,7245.0,133.7008,133.8154,133.668,133.6844,7245.0
2017-11-28 12:00:00,163.36,163.43,163.34,163.34,5921.0,133.6844,133.7417,133.668,133.668,5921.0
2017-11-28 12:05:00,163.33,163.47,163.33,163.46,4751.0,133.6599,133.7744,133.6599,133.7663,4751.0
2017-11-28 12:10:00,163.5,163.7,163.49,163.66,8615.0,133.799,133.9627,133.7908,133.9299,8615.0
2017-11-28 12:15:00,163.65,163.79,163.54,163.75,17478.0,133.9217,134.0363,133.8317,134.0036,17478.0
2017-11-28 12:20:00,163.73,163.73,163.54,163.68,9270.0,133.9872,133.9872,133.8317,133.9463,9270.0
2017-11-28 12:25:00,163.63,163.92,163.6,163.77,7756.0,133.9054,134.1427,133.8808,134.0199,7756.0
2017-11-28 12:30:00,163.77,163.83,163.68,163.74,26165.0,134.0199,134.069,133.9463,133.9954,26165.0
2017-11-28 12:35:00,163.7,163.83,163.68,163.78,8098.0,133.9627,134.069,133.9463,134.0281,8098.0
2017-11-28 12:40:00,163.81,163.94,163.78,163.86,8192.0,134.0527,134.1591,134.0281,134.0936,8192.0
2017-11-28 12:45:00,163.84,163.85,163.74,163.81,5775.0,134.0772,134.0854,133.9954,134.0527,5775.0
2017-11-28 12:50:00,163.83,163.9,163.82,163.9,5264.0,134.069,134.1263,134.0609,134.1263,5264.0
2017-11-28 12:55:00,163.92,164.06,163.9,164.05,10378.0,134.1427,134.2573,134.1263,134.2491,10378.0
2017-11-28 13:00:00,164.07,164.17,164.07,164.08,6190.0,134.2654,134.3473,134.2654,134.2736,6190.0
2017-11-28 13:05:00,164.1,164.25,164.09,164.25,6538.0,134.29,134.4127,134.2818,134.4127,6538.0
2017-11-28 13:10:00,164.24,164.26,164.1,164.11,9232.0,134.4046,134.4209,134.29,134.2982,9232.0
2017-11-28 13:15:00,164.11,164.17,163.97,164.0,7243.0,134.2982,134.3473,134.1836,134.2082,7243.0
2017-11-28 13:20:00,163.99,164.01,163.67,163.68,12726.0,134.2,134.2163,133.9381,133.9463,12726.0
2017-11-28 13:25:00,163.71,163.72,163.58,163.7,6470.0,133.9708,133.979,133.8645,133.9627,6470.0
2017-11-28 13:30:00,163.67,163.84,163.66,163.84,7866.0,133.9381,134.0772,133.9299,134.0772,7866.0
2017-11-28 13:35:00,163.85,163.85,163.7,163.72,5100.0,134.0854,134.0854,133.9627,133.979,5100.0
2017-11-28 13:40:00,163.69,163.7,163.62,163.62,1815.0,133.9545,133.9627,133.8972,133.8972,1815.0
2017-11-28 13:45:00,163.65,164.0,163.6,163.63,105232.0,133.9217,134.2082,133.8808,133.9054,105232.0
2017-11-28 13:50:00,163.59,163.62,163.28,163.28,9088.0,133.8726,133.8972,133.6189,133.6189,9088.0
2017-11-28 13:55:00,163.28,163.53,163.27,163.31,8495.0,133.6189,133.8235,133.6108,133.6435,8495.0
2017-11-28 14:00:00,163.39,163.52,163.22,163.33,20357.0,133.709,133.8154,133.5698,133.6599,20357.0
2017-11-28 14:05:00,163.37,163.54,163.32,163.54,8476.0,133.6926,133.8317,133.6517,133.8317,8476.0
2017-11-28 14:10:00,163.51,163.59,163.47,163.48,6448.0,133.8072,133.8726,133.7744,133.7826,6448.0
2017-11-28 14:15:00,163.45,163.53,163.42,163.52,10115.0,133.7581,133.8235,133.7335,133.8154,10115.0
2017-11-28 14:20:00,163.49,163.51,163.42,163.47,10486.0,133.7908,133.8072,133.7335,133.7744,10486.0
2017-11-28 14:25:00,163.49,163.56,163.49,163.52,3072.0,133.7908,133.8481,133.7908,133.8154,3072.0
2017-11-28 14:30:00,163.56,163.59,163.48,163.59,7358.0,133.8481,133.8726,133.7826,133.8726,7358.0
2017-11-28 14:35:00,163.62,163.7,163.61,163.7,6109.0,133.8972,133.9627,133.889,133.9627,6109.0
2017-11-28 14:40:00,163.7,163.91,163.7,163.87,7235.0,133.9627,134.1345,133.9627,134.1018,7235.0
2017-11-28 14:45:00,163.92,164.14,163.92,164.12,11088.0,134.1427,134.3227,134.1427,134.3064,11088.0
2017-11-28 14:50:00,164.08,164.43,164.08,164.43,18544.0,134.2736,134.56,134.2736,134.56,18544.0
2017-11-28 14:55:00,164.43,164.6,164.38,164.56,24230.0,134.56,134.6992,134.5191,134.6664,24230.0
2017-11-28 15:00:00,164.52,164.55,164.19,164.3,13343.0,134.6337,134.6582,134.3636,134.4537,13343.0
2017-11-28 15:05:00,164.31,164.58,164.31,164.55,13737.0,134.4618,134.6828,134.4618,134.6582,13737.0
2017-11-28 15:10:00,164.52,164.69,164.47,164.67,24524.0,134.6337,134.7728,134.5928,134.7564,24524.0
2017-11-28 15:15:00,164.7,164.98,164.69,164.95,25732.0,134.781,135.0101,134.7728,134.9856,25732.0
2017-11-28 15:20:00,164.94,164.96,164.85,164.89,9350.0,134.9774,134.9938,134.9037,134.9365,9350.0
2017-11-28 15:25:00,164.89,164.9,164.77,164.78,31048.0,134.9365,134.9447,134.8383,134.8465,31048.0
2017-11-28 15:30:00,164.79,164.83,164.61,164.63,25946.0,134.8546,134.8874,134.7073,134.7237,25946.0
2017-11-28 15:35:00,164.62,164.71,164.52,164.54,16579.0,134.7155,134.7892,134.6337,134.6501,16579.0
2017-11-28 15:40:00,164.54,164.65,164.54,164.64,17674.0,134.6501,134.7401,134.6501,134.7319,17674.0
2017-11-28 15:45:00,164.63,164.64,164.54,164.54,17889.0,134.7237,134.7319,134.6501,134.6501,17889.0
2017-11-28 15:50:00,164.54,164.57,164.51,164.51,40582.0,134.6501,134.6746,134.6255,134.6255,40582.0
2017-11-28 15:55:00,164.51,164.54,164.37,164.54,65361.0,134.6255,134.6501,134.5109,134.6501,65361.0
2017-11-29 09:30:00,164.5,164.56,163.41,163.86,54273.0,134.6173,134.6664,133.7253,134.0936,54273.0
2017-11-29 09:35:00,163.87,163.9,163.29,163.45,9330.0,134.1018,134.1263,133.6271,133.7581,9330.0
2017-11-29 09:40:00,163.39,163.8,163.22,163.41,25793.0,133.709,134.0445,133.5698,133.7253,25793.0
2017-11-29 09:45:00,163.57,163.93,163.33,163.58,22689.0,133.8563,134.1509,133.6599,133.8645,22689.0
2017-11-29 09:50:00,163.6,163.98,163.56,163.88,9719.0,133.8808,134.1918,133.8481,134.11,9719.0
2017-11-29 09:55:00,163.82,164.11,163.55,163.86,14574.0,134.0609,134.2982,133.8399,134.0936,14574.0
2017-11-29 10:00:00,163.78,164.18,163.74,164.06,7894.0,134.0281,134.3555,133.9954,134.2573,7894.0
2017-11-29 10:05:00,164.05,164.06,163.85,163.94,9594.0,134.2491,134.2573,134.0854,134.1591,9594.0
2017-11-29 10:10:00,163.94,164.06,163.73,164.06,10962.0,134.1591,134.2573,133.9872,134.2573,10962.0
2017-11-29 10:15:00,164.03,164.2,163.82,164.14,15741.0,134.2327,134.3718,134.0609,134.3227,15741.0
2017-11-29 10:20:00,164.12,164.76,164.09,164.47,10620.0,134.3064,134.8301,134.2818,134.5928,10620.0
2017-11-29 10:25:00,164.6,164.89,164.31,164.5,14132.0,134.6992,134.9365,134.4618,134.6173,14132.0
2017-11-29 10:30:00,164.62,164.87,164.61,164.77,10429.0,134.7155,134.9201,134.7073,134.8383,10429.0
2017-11-29 10:35:00,164.82,165.21,164.77,165.09,16868.0,134.8792,135.1983,134.8383,135.1001,16868.0
2017-11-29 10:40:00,165.09,165.19,164.75,164.98,15621.0,135.1001,135.182,134.8219,135.0101,15621.0
2017-11-29 10:45:00,164.97,165.1,164.94,165.05,7609.0,135.0019,135.1083,134.9774,135.0674,7609.0
2017-11-29 10:50:00,165.05,165.12,164.79,165.12,6624.0,135.0674,135.1247,134.8546,135.1247,6624.0
2017-11-29 10:55:00,165.16,165.22,164.72,164.78,8240.0,135.1574,135.2065,134.7974,134.8465,8240.0
2017-11-29 11:00:00,164.75,164.9,164.56,164.87,4504.0,134.8219,134.9447,134.6664,134.9201,4504.0
2017-11-29 11:05:00,164.92,165.01,164.62,164.63,10921.0,134.961,135.0347,134.7155,134.7237,10921.0
2017-11-29 11:10:00,164.59,164.71,164.35,164.43,30272.0,134.691,134.7892,134.4946,134.56,30272.0
2017-11-29 11:15:00,164.38,164.58,164.31,164.58,9726.0,134.5191,134.6828,134.4618,134.6828,9726.0
2017-11-29 11:20:00,164.59,164.62,164.35,164.38,4565.0,134.691,134.7155,134.4946,134.5191,4565.0
2017-11-29 11:25:00,164.45,164.53,164.23,164.31,8846.0,134.5764,134.6419,134.3964,134.4618,8846.0
2017-11-29 11:30:00,164.4,164.42,164.15,164.15,3705.0,134.5355,134.5519,134.3309,134.3309,3705.0
2017-11-29 11:35:00,164.19,164.23,164.05,164.09,5750.0,134.3636,134.3964,134.2491,134.2818,5750.0
2017-11-29 11:40:00,164.05,164.05,163.84,163.91,4783.0,134.2491,134.2491,134.0772,134.1345,4783.0
2017-11-29 11:45:00,163.86,163.86,163.55,163.59,7820.0,134.0936,134.0936,133.8399,133.8726,7820.0
2017-11-29 11:50:00,163.59,163.6,163.38,163.53,9150.0,133.8726,133.8808,133.7008,133.8235,9150.0
2017-11-29 11:55:00,163.51,163.6,163.41,163.41,6995.0,133.8072,133.8808,133.7253,133.7253,6995.0
2017-11-29 12:00:00,163.45,163.6,163.21,163.25,14167.0,133.7581,133.8808,133.5617,133.5944,14167.0
2017-11-29 12:05:00,163.18,163.52,163.18,163.41,7024.0,133.5371,133.8154,133.5371,133.7253,7024.0
2017-11-29 12:10:00,163.37,163.62,163.3,163.32,6925.0,133.6926,133.8972,133.6353,133.6517,6925.0
2017-11-29 12:15:00,163.36,163.43,163.14,163.37,12698.0,133.6844,133.7417,133.5044,133.6926,12698.0
2017-11-29 12:20:00,163.4,163.7,163.4,163.6,4400.0,133.7172,133.9627,133.7172,133.8808,4400.0
2017-11-29 12:25:00,163.6,163.65,163.29,163.29,6515.0,133.8808,133.9217,133.6271,133.6271,6515.0
2017-11-29 12:30:00,163.21,163.42,163.02,163.15,16159.0,133.5617,133.7335,133.4062,133.5126,16159.0
2017-11-29 12:35:00,163.15,163.52,163.15,163.47,7400.0,133.5126,133.8154,133.5126,133.7744,7400.0
2017-11-29 12:40:00,163.51,163.6,163.41,163.45,9659.0,133.8072,133.8808,133.7253,133.7581,9659.0
2017-11-29 12:45:00,163.41,163.57,163.36,163.57,2000.0,133.7253,133.8563,133.6844,133.8563,2000.0
2017-11-29 12:50:00,163.6,163.68,163.44,163.5,4402.0,133.8808,133.9463,133.7499,133.799,4402.0
2017-11-29 12:55:00,163.49,163.67,163.44,163.58,3200.0,133.7908,133.9381,133.7499,133.8645,3200.0
2017-11-29 13:00:00,163.63,163.67,163.55,163.66,6500.0,133.9054,133.9381,133.8399,133.9299,6500.0
2017-11-29 13:05:00,163.64,163.64,163.44,163.45,15775.0,133.9136,133.9136,133.7499,133.7581,15775.0
2017-11-29 13:10:00,163.47,163.5,163.43,163.48,1850.0,133.7744,133.799,133.7417,133.7826,1850.0
2017-11-29 13:15:00,163.49,163.64,163.45,163.53,5466.0,133.7908,133.9136,133.7581,133.8235,5466.0
2017-11-29 13:20:00,163.5,163.6,163.46,163.59,3400.0,133.799,133.8808,133.7663,133.8726,3400.0
2017-11-29 13:25:00,163.66,163.76,163.66,163.71,1415.0,133.9299,134.0118,133.9299,133.9708,1415.0
2017-11-29 13:30:00,163.67,163.68,163.5,163.57,7100.0,133.9381,133.9463,133.799,133.8563,7100.0
2017-11-29 13:35:00,163.56,163.57,163.48,163.56,5288.0,133.8481,133.8563,133.7826,133.8481,5288.0
2017-11-29 13:40:00,163.55,163.71,163.45,163.71,4513.0,133.8399,133.9708,133.7581,133.9708,4513.0
2017-11-29 13:45:00,163.7,163.84,163.62,163.79,3583.0,133.9627,134.0772,133.8972,134.0363,3583.0
2017-11-29 13:50:00,163.8,163.99,163.74,163.74,7166.0,134.0445,134.2,133.9954,133.9954,7166.0
2017-11-29 13:55:00,163.84,163.98,163.79,163.93,4426.0,134.0772,134.1918,134.0363,134.1509,4426.0
2017-11-29 14:00:00,163.93,164.25,163.92,164.16,12120.0,134.1509,134.4127,134.1427,134.3391,12120.0
2017-11-29 14:05:00,164.16,164.16,164.06,164.08,5663.0,134.3391,134.3391,134.2573,134.2736,5663.0
2017-11-29 14:10:00,164.06,164.2,164.05,164.1,9306.0,134.2573,134.3718,134.2491,134.29,9306.0
2017-11-29 14:15:00,164.1,164.16,163.98,164.15,21234.0,134.29,134.3391,134.1918,134.3309,21234.0
2017-11-29 14:20:00,164.1,164.12,163.95,164.0,7785.0,134.29,134.3064,134.1672,134.2082,7785.0
2017-11-29 14:25:00,164.0,164.02,163.88,163.95,6836.0,134.2082,134.2245,134.11,134.1672,6836.0
2017-11-29 14:30:00,163.99,164.0,163.81,163.81,19607.0,134.2,134.2082,134.0527,134.0527,19607.0
2017-11-29 14:35:00,163.89,163.92,163.8,163.8,3549.0,134.1181,134.1427,134.0445,134.0445,3549.0
2017-11-29 14:40:00,163.83,163.92,163.82,163.85,6688.0,134.069,134.1427,134.0609,134.0854,6688.0
2017-11-29 14:45:00,163.84,163.97,163.8,163.95,8611.0,134.0772,134.1836,134.0445,134.1672,8611.0
2017-11-29 14:50:00,163.92,163.99,163.88,163.88,10113.0,134.1427,134.2,134.11,134.11,10113.0
2017-11-29 14:55:00,163.85,163.91,163.74,163.76,6758.0,134.0854,134.1345,133.9954,134.0118,6758.0
2017-11-29 15:00:00,163.8,163.86,163.72,163.84,9956.0,134.0445,134.0936,133.979,134.0772,9956.0
2017-11-29 15:05:00,163.88,163.93,163.83,163.86,8647.0,134.11,134.1509,134.069,134.0936,8647.0
2017-11-29 15:10:00,163.85,163.88,163.79,163.79,6535.0,134.0854,134.11,134.0363,134.0363,6535.0
2017-11-29 15:15:00,163.81,163.84,163.7,163.81,9191.0,134.0527,134.0772,133.9627,134.0527,9191.0
2017-11-29 15:20:00,163.78,163.87,163.78,163.83,21730.0,134.0281,134.1018,134.0281,134.069,21730.0
2017-11-29 15:25:00,163.83,163.9,163.8,163.88,13743.0,134.069,134.1263,134.0445,134.11,13743.0
2017-11-29 15:30:00,163.88,163.9,163.81,163.89,15871.0,134.11,134.1263,134.0527,134.1181,15871.0
2017-11-29 15:35:00,163.92,164.12,163.9,164.08,20005.0,134.1427,134.3064,134.1263,134.2736,20005.0
2017-11-29 15:40:00,164.06,164.2,164.06,164.16,18677.0,134.2573,134.3718,134.2573,134.3391,18677.0
2017-11-29 15:45:00,164.2,164.25,164.11,164.12,41782.0,134.3718,134.4127,134.2982,134.3064,41782.0
2017-11-29 15:50:00,164.13,164.21,164.1,164.18,33604.0,134.3145,134.38,134.29,134.3555,33604.0
2017-11-29 15:55:00,164.19,164.6,164.18,164.5,103591.0,134.3636,134.6992,134.3555,134.6173,103591.0
2017-11-30 09:30:00,165.03,165.45,165.0,165.28,16680.0,135.051,135.3948,135.0265,135.2556,16680.0
2017-11-30 09:35:00,165.3,165.88,165.24,165.68,12463.0,135.272,135.7466,135.2229,135.583,12463.0
2017-11-30 09:40:00,165.75,166.33,165.65,166.24,39530.0,135.6403,136.1149,135.5584,136.0412,39530.0
2017-11-30 09:45:00,166.3,166.36,165.84,165.85,15008.0,136.0903,136.1394,135.7139,135.7221,15008.0
2017-11-30 09:50:00,165.83,165.83,165.29,165.43,14441.0,135.7057,135.7057,135.2638,135.3784,14441.0
2017-11-30 09:55:00,165.41,166.0,165.4,165.74,8248.0,135.362,135.8448,135.3538,135.6321,8248.0
2017-11-30 10:00:00,165.85,166.11,165.74,166.08,7948.0,135.7221,135.9349,135.6321,135.9103,7948.0
2017-11-30 10:05:00,166.09,166.24,165.86,165.86,10768.0,135.9185,136.0412,135.7303,135.7303,10768.0
2017-11-30 10:10:00,165.97,166.18,165.97,166.02,3557.0,135.8203,135.9921,135.8203,135.8612,3557.0
2017-11-30 10:15:00,166.05,166.17,165.81,166.17,9738.0,135.8858,135.984,135.6894,135.984,9738.0
2017-11-30 10:20:00,166.18,166.2,165.75,165.81,5225.0,135.9921,136.0085,135.6403,135.6894,5225.0
2017-11-30 10:25:00,165.86,166.04,165.77,165.81,22578.0,135.7303,135.8776,135.6566,135.6894,22578.0
2017-11-30 10:30:00,165.84,166.0,165.77,165.8,12780.0,135.7139,135.8448,135.6566,135.6812,12780.0
2017-11-30 10:35:00,165.83,165.86,165.47,165.57,35628.0,135.7057,135.7303,135.4111,135.493,35628.0
2017-11-30 10:40:00,165.58,165.95,165.57,165.62,12792.0,135.5011,135.8039,135.493,135.5339,12792.0
2017-11-30 10:45:00,165.62,165.66,165.13,165.2,15005.0,135.5339,135.5666,135.1329,135.1902,15005.0
2017-11-30 10:50:00,165.17,165.61,165.03,165.48,11357.0,135.1656,135.5257,135.051,135.4193,11357.0
2017-11-30 10:55:00,165.35,165.74,165.08,165.59,23465.0,135.3129,135.6321,135.092,135.5093,23465.0
2017-11-30 11:00:00,165.59,165.59,165.12,165.17,26982.0,135.5093,135.5093,135.1247,135.1656,26982.0
2017-11-30 11:05:00,165.15,165.31,165.1,165.25,25279.0,135.1492,135.2802,135.1083,135.2311,25279.0
2017-11-30 11:10:00,165.25,165.39,165.18,165.25,15635.0,135.2311,135.3457,135.1738,135.2311,15635.0
2017-11-30 11:15:00,165.29,165.4,165.2,165.25,16073.0,135.2638,135.3538,135.1902,135.2311,16073.0
2017-11-30 11:20:00,165.26,165.45,165.26,165.4,14131.0,135.2393,135.3948,135.2393,135.3538,14131.0
2017-11-30 11:25:00,165.38,165.39,165.18,165.34,10659.0,135.3375,135.3457,135.1738,135.3047,10659.0
2017-11-30 11:30:00,165.4,165.46,165.21,165.34,11501.0,135.3538,135.4029,135.1983,135.3047,11501.0
2017-11-30 11:35:00,165.33,165.51,165.33,165.48,12732.0,135.2966,135.4439,135.2966,135.4193,12732.0
2017-11-30 11:40:00,165.38,165.48,165.26,165.36,13786.0,135.3375,135.4193,135.2393,135.3211,13786.0
2017-11-30 11:45:00,165.36,165.46,165.31,165.39,11634.0,135.3211,135.4029,135.2802,135.3457,11634.0
2017-11-30 11:50:00,165.44,165.62,165.34,165.55,14919.0,135.3866,135.5339,135.3047,135.4766,14919.0
2017-11-30 11:55:00,165.58,165.62,165.38,165.58,9415.0,135.5011,135.5339,135.3375,135.5011,9415.0
2017-11-30 12:00:00,165.6,165.73,165.54,165.73,18858.0,135.5175,135.6239,135.4684,135.6239,18858.0
2017-11-30 12:05:00,165.78,166.02,165.77,166.02,3995.0,135.6648,135.8612,135.6566,135.8612,3995.0
2017-11-30 12:10:00,165.95,166.36,165.95,166.34,16974.0,135.8039,136.1394,135.8039,136.1231,16974.0
2017-11-30 12:15:00,166.31,166.51,166.3,166.4,10615.0,136.0985,136.2622,136.0903,136.1722,10615.0
2017-11-30 12:20:00,166.42,166.49,166.37,166.37,7100.0,136.1885,136.2458,136.1476,136.1476,7100.0
2017-11-30 12:25:00,166.37,166.53,166.37,166.52,8335.0,136.1476,136.2786,136.1476,136.2704,8335.0
2017-11-30 12:30:00,166.52,166.84,166.51,166.81,10277.0,136.2704,136.5322,136.2622,136.5077,10277.0
2017-11-30 12:35:00,166.8,167.26,166.8,167.21,10891.0,136.4995,136.876,136.4995,136.835,10891.0
2017-11-30 12:40:00,167.2,167.33,167.11,167.26,4788.0,136.8269,136.9332,136.7532,136.876,4788.0
2017-11-30 12:45:00,167.32,167.63,167.31,167.46,15474.0,136.9251,137.1787,136.9169,137.0396,15474.0
2017-11-30 12:50:00,167.4,167.41,167.18,167.22,6743.0,136.9905,136.9987,136.8105,136.8432,6743.0
2017-11-30 12:55:00,167.25,167.27,167.07,167.2,8264.0,136.8678,136.8841,136.7205,136.8269,8264.0
2017-11-30 13:00:00,167.17,167.39,167.13,167.17,10840.0,136.8023,136.9823,136.7696,136.8023,10840.0
2017-11-30 13:05:00,167.14,167.17,167.01,167.05,8253.0,136.7778,136.8023,136.6714,136.7041,8253.0
2017-11-30 13:10:00,167.04,167.11,166.98,167.0,9086.0,136.6959,136.7532,136.6468,136.6632,9086.0
2017-11-30 13:15:00,166.96,166.96,166.8,166.92,3881.0,136.6304,136.6304,136.4995,136.5977,3881.0
2017-11-30 13:20:00,166.97,166.98,166.66,166.7,5105.0,136.6386,136.6468,136.3849,136.4177,5105.0
2017-11-30 13:25:00,166.75,166.86,166.72,166.84,3578.0,136.4586,136.5486,136.434,136.5322,3578.0
2017-11-30 13:30:00,166.88,166.98,166.64,166.64,6475.0,136.565,136.6468,136.3686,136.3686,6475.0
2017-11-30 13:35:00,166.77,166.87,166.69,166.8,5450.0,136.475,136.5568,136.4095,136.4995,5450.0
2017-11-30 13:40:00,166.8,166.82,166.68,166.72,6003.0,136.4995,136.5159,136.4013,136.434,6003.0
2017-11-30 13:45:00,166.71,166.79,166.69,166.7,4107.0,136.4259,136.4913,136.4095,136.4177,4107.0
2017-11-30 13:50:00,166.75,166.75,166.51,166.63,5667.0,136.4586,136.4586,136.2622,136.3604,5667.0
2017-11-30 13:55:00,166.67,166.79,166.63,166.67,6048.0,136.3931,136.4913,136.3604,136.3931,6048.0
2017-11-30 14:00:00,166.75,166.8,166.7,166.7,6065.0,136.4586,136.4995,136.4177,136.4177,6065.0
2017-11-30 14:05:00,166.7,166.7,166.49,166.49,3523.0,136.4177,136.4177,136.2458,136.2458,3523.0
2017-11-30 14:10:00,166.47,166.71,166.45,166.66,8098.0,136.2295,136.4259,136.2131,136.3849,8098.0
2017-11-30 14:15:00,166.64,166.69,166.58,166.69,4952.0,136.3686,136.4095,136.3195,136.4095,4952.0
2017-11-30 14:20:00,166.78,166.93,166.73,166.87,13032.0,136.4831,136.6059,136.4422,136.5568,13032.0
2017-11-30 14:25:00,166.89,167.1,166.87,167.09,21320.0,136.5732,136.745,136.5568,136.7368,21320.0
2017-11-30 14:30:00,167.13,167.16,167.03,167.12,15783.0,136.7696,136.7941,136.6877,136.7614,15783.0
2017-11-30 14:35:00,167.13,167.13,166.8,166.91,11460.0,136.7696,136.7696,136.4995,136.5895,11460.0
2017-11-30 14:40:00,166.96,167.08,166.85,167.05,11101.0,136.6304,136.7287,136.5404,136.7041,11101.0
2017-11-30 14:45:00,167.06,167.2,167.02,167.19,16989.0,136.7123,136.8269,136.6795,136.8187,16989.0
2017-11-30 14:50:00,167.21,167.46,167.21,167.43,10978.0,136.835,137.0396,136.835,137.0151,10978.0
2017-11-30 14:55:00,167.45,167.45,167.18,167.28,13234.0,137.0314,137.0314,136.8105,136.8923,13234.0
2017-11-30 15:00:00,167.26,167.26,167.05,167.16,9145.0,136.876,136.876,136.7041,136.7941,9145.0
2017-11-30 15:05:00,167.19,167.23,167.01,167.04,20422.0,136.8187,136.8514,136.6714,136.6959,20422.0
2017-11-30 15:10:00,167.02,167.14,166.94,167.14,11209.0,136.6795,136.7778,136.6141,136.7778,11209.0
2017-11-30 15:15:00,167.15,167.24,167.09,167.09,11556.0,136.7859,136.8596,136.7368,136.7368,11556.0
2017-11-30 15:20:00,167.08,167.15,167.05,167.07,14056.0,136.7287,136.7859,136.7041,136.7205,14056.0
2017-11-30 15:25:00,167.06,167.16,167.01,167.03,21949.0,136.7123,136.7941,136.6714,136.6877,21949.0
2017-11-30 15:30:00,167.02,167.23,166.89,167.07,47490.0,136.6795,136.8514,136.5732,136.7205,47490.0
2017-11-30 15:35:00,167.09,167.17,166.85,166.86,16355.0,136.7368,136.8023,136.5404,136.5486,16355.0
2017-11-30 15:40:00,166.86,167.1,166.86,167.08,20046.0,136.5486,136.745,136.5486,136.7287,20046.0
2017-11-30 15:45:00,167.08,167.63,167.08,167.63,53995.0,136.7287,137.1787,136.7287,137.1787,53995.0
2017-11-30 15:50:00,167.65,167.75,167.52,167.65,34588.0,137.1951,137.2769,137.0887,137.1951,34588.0
2017-11-30 15:55:00,167.67,167.68,167.25,167.39,103450.0,137.2115,137.2197,136.8678,136.9823,103450.0
2017-12-01 09:30:00,166.73,167.09,166.07,166.71,46942.0,136.4422,136.7368,135.9021,136.4259,46942.0
2017-12-01 09:35:00,166.58,166.66,165.6,165.6,13997.0,136.3195,136.3849,135.5175,135.5175,13997.0
2017-12-01 09:40:00,165.79,165.88,165.55,165.63,5930.0,135.673,135.7466,135.4766,135.5421,5930.0
2017-12-01 09:45:00,165.66,165.85,165.53,165.7,15668.0,135.5666,135.7221,135.4602,135.5993,15668.0
2017-12-01 09:50:00,165.71,165.75,165.4,165.42,12440.0,135.6075,135.6403,135.3538,135.3702,12440.0
2017-12-01 09:55:00,165.43,165.46,164.83,165.3,28983.0,135.3784,135.4029,134.8874,135.272,28983.0
2017-12-01 10:00:00,165.25,165.5,164.16,164.22,33828.0,135.2311,135.4357,134.3391,134.3882,33828.0
2017-12-01 10:05:00,164.31,164.47,164.11,164.38,34060.0,134.4618,134.5928,134.2982,134.5191,34060.0
2017-12-01 10:10:00,164.34,164.59,164.29,164.59,18118.0,134.4864,134.691,134.4455,134.691,18118.0
2017-12-01 10:15:00,164.58,165.1,164.49,165.0,22676.0,134.6828,135.1083,134.6091,135.0265,22676.0
2017-12-01 10:20:00,164.99,165.08,164.79,164.93,16307.0,135.0183,135.092,134.8546,134.9692,16307.0
2017-12-01 10:25:00,164.95,164.95,164.79,164.84,22174.0,134.9856,134.9856,134.8546,134.8956,22174.0
2017-12-01 10:30:00,164.84,165.07,164.81,164.96,19179.0,134.8956,135.0838,134.871,134.9938,19179.0
2017-12-01 10:35:00,164.99,165.36,164.95,165.17,10810.0,135.0183,135.3211,134.9856,135.1656,10810.0
2017-12-01 10:40:00,165.19,165.34,165.06,165.08,7158.0,135.182,135.3047,135.0756,135.092,7158.0
2017-12-01 10:45:00,165.12,165.23,165.05,165.19,17866.0,135.1247,135.2147,135.0674,135.182,17866.0
2017-12-01 10:50:00,165.17,165.26,165.07,165.11,11549.0,135.1656,135.2393,135.0838,135.1165,11549.0
2017-12-01 10:55:00,165.16,165.2,164.81,164.81,8914.0,135.1574,135.1902,134.871,134.871,8914.0
2017-12-01 11:00:00,164.81,164.81,164.29,164.29,8075.0,134.871,134.871,134.4455,134.4455,8075.0
2017-12-01 11:05:00,164.39,164.49,163.53,163.71,17703.0,134.5273,134.6091,133.8235,133.9708,17703.0
2017-12-01 11:10:00,163.71,163.77,162.03,162.83,40152.0,133.9708,134.0199,132.596,133.2507,40152.0
2017-12-01 11:15:00,162.92,163.22,162.54,162.87,21173.0,133.3243,133.5698,133.0134,133.2834,21173.0
2017-12-01 11:20:00,162.84,162.91,161.55,161.56,20027.0,133.2589,133.3162,132.2032,132.2114,20027.0
2017-12-01 11:25:00,161.56,162.23,161.31,161.66,25587.0,132.2114,132.7597,132.0068,132.2932,25587.0
2017-12-01 11:30:00,161.78,162.01,161.25,161.8,21928.0,132.3914,132.5797,131.9577,132.4078,21928.0
2017-12-01 11:35:00,161.7,162.89,161.59,162.71,29722.0,132.326,133.2998,132.236,133.1525,29722.0
2017-12-01 11:40:00,162.61,163.05,162.51,162.76,17046.0,133.0707,133.4307,132.9888,133.1934,17046.0
2017-12-01 11:45:00,162.8,162.8,162.36,162.46,30265.0,133.2261,133.2261,132.8661,132.9479,30265.0
2017-12-01 11:50:00,162.39,163.1,162.31,163.1,32522.0,132.8906,133.4716,132.8252,133.4716,32522.0
2017-12-01 11:55:00,163.14,163.9,162.74,163.53,27074.0,133.5044,134.1263,133.177,133.8235,27074.0
2017-12-01 12:00:00,163.76,164.13,163.36,164.13,25326.0,134.0118,134.3145,133.6844,134.3145,25326.0
2017-12-01 12:05:00,164.17,164.18,163.45,163.75,18086.0,134.3473,134.3555,133.7581,134.0036,18086.0
2017-12-01 12:10:00,163.56,164.14,163.56,164.01,12317.0,133.8481,134.3227,133.8481,134.2163,12317.0
2017-12-01 12:15:00,164.0,164.37,163.84,163.99,11177.0,134.2082,134.5109,134.0772,134.2,11177.0
2017-12-01 12:20:00,164.03,164.12,163.86,164.02,8754.0,134.2327,134.3064,134.0936,134.2245,8754.0
2017-12-01 12:25:00,164.0,164.11,163.62,163.7,10355.0,134.2082,134.2982,133.8972,133.9627,10355.0
2017-12-01 12:30:00,163.75,163.89,163.69,163.86,6928.0,134.0036,134.1181,133.9545,134.0936,6928.0
2017-12-01 12:35:00,163.83,164.28,163.79,164.05,13095.0,134.069,134.4373,134.0363,134.2491,13095.0
2017-12-01 12:40:00,164.11,164.26,164.0,164.16,8730.0,134.2982,134.4209,134.2082,134.3391,8730.0
2017-12-01 12:45:00,164.22,164.45,164.22,164.34,8785.0,134.3882,134.5764,134.3882,134.4864,8785.0
2017-12-01 12:50:00,164.37,164.5,164.21,164.26,8092.0,134.5109,134.6173,134.38,134.4209,8092.0
2017-12-01 12:55:00,164.26,164.65,164.22,164.44,19573.0,134.4209,134.7401,134.3882,134.5682,19573.0
2017-12-01 13:00:00,164.5,164.5,164.1,164.1,5570.0,134.6173,134.6173,134.29,134.29,5570.0
2017-12-01 13:05:00,164.12,164.23,163.87,163.93,9924.0,134.3064,134.3964,134.1018,134.1509,9924.0
2017-12-01 13:10:00,163.98,164.23,163.96,164.04,6438.0,134.1918,134.3964,134.1754,134.2409,6438.0
2017-12-01 13:15:00,164.01,164.04,163.92,164.04,6431.0,134.2163,134.2409,134.1427,134.2409,6431.0
2017-12-01 13:20:00,163.99,164.16,163.95,164.11,9356.0,134.2,134.3391,134.1672,134.2982,9356.0
2017-12-01 13:25:00,164.16,164.29,164.12,164.24,6825.0,134.3391,134.4455,134.3064,134.4046,6825.0
2017-12-01 13:30:00,164.24,164.57,164.17,164.57,25117.0,134.4046,134.6746,134.3473,134.6746,25117.0
2017-12-01 13:35:00,164.65,164.76,164.49,164.73,8716.0,134.7401,134.8301,134.6091,134.8055,8716.0
2017-12-01 13:40:00,164.81,164.87,164.4,164.5,15045.0,134.871,134.9201,134.5355,134.6173,15045.0
2017-12-01 13:45:00,164.51,164.54,164.13,164.28,5487.0,134.6255,134.6501,134.3145,134.4373,5487.0
2017-12-01 13:50:00,164.27,164.42,164.26,164.28,4256.0,134.4291,134.5519,134.4209,134.4373,4256.0
2017-12-01 13:55:00,164.28,164.41,164.12,164.13,7624.0,134.4373,134.5437,134.3064,134.3145,7624.0
2017-12-01 14:00:00,164.13,164.25,164.0,164.19,7282.0,134.3145,134.4127,134.2082,134.3636,7282.0
2017-12-01 14:05:00,164.17,164.23,163.93,164.22,13294.0,134.3473,134.3964,134.1509,134.3882,13294.0
2017-12-01 14:10:00,164.21,164.38,164.08,164.09,11560.0,134.38,134.5191,134.2736,134.2818,11560.0
2017-12-01 14:15:00,164.15,164.32,164.1,164.32,7123.0,134.3309,134.47,134.29,134.47,7123.0
2017-12-01 14:20:00,164.33,164.59,164.31,164.44,11984.0,134.4782,134.691,134.4618,134.5682,11984.0
2017-12-01 14:25:00,164.42,164.52,164.38,164.4,32234.0,134.5519,134.6337,134.5191,134.5355,32234.0
2017-12-01 14:30:00,164.4,164.47,164.4,164.43,7038.0,134.5355,134.5928,134.5355,134.56,7038.0
2017-12-01 14:35:00,164.43,164.57,164.4,164.52,9005.0,134.56,134.6746,134.5355,134.6337,9005.0
2017-12-01 14:40:00,164.53,164.74,164.36,164.6,12745.0,134.6419,134.8137,134.5028,134.6992,12745.0
2017-12-01 14:45:00,164.57,164.71,164.5,164.7,15473.0,134.6746,134.7892,134.6173,134.781,15473.0
2017-12-01 14:50:00,164.68,164.85,164.63,164.8,10898.0,134.7646,134.9037,134.7237,134.8628,10898.0
2017-12-01 14:55:00,164.81,165.0,164.81,165.0,26358.0,134.871,135.0265,134.871,135.0265,26358.0
2017-12-01 15:00:00,165.02,165.09,164.76,165.09,25199.0,135.0429,135.1001,134.8301,135.1001,25199.0
2017-12-01 15:05:00,165.06,165.07,164.83,164.91,11667.0,135.0756,135.0838,134.8874,134.9528,11667.0
2017-12-01 15:10:00,164.89,164.95,164.8,164.81,10592.0,134.9365,134.9856,134.8628,134.871,10592.0
2017-12-01 15:15:00,164.82,165.06,164.82,164.99,49662.0,134.8792,135.0756,134.8792,135.0183,49662.0
2017-12-01 15:20:00,164.99,165.0,164.91,164.97,39109.0,135.0183,135.0265,134.9528,135.0019,39109.0
2017-12-01 15:25:00,164.97,165.07,164.92,165.07,22619.0,135.0019,135.0838,134.961,135.0838,22619.0
2017-12-01 15:30:00,165.05,165.23,165.03,165.09,30108.0,135.0674,135.2147,135.051,135.1001,30108.0
2017-12-01 15:35:00,165.09,165.14,165.03,165.11,18448.0,135.1001,135.1411,135.051,135.1165,18448.0
2017-12-01 15:40:00,165.08,165.37,165.08,165.22,45163.0,135.092,135.3293,135.092,135.2065,45163.0
2017-12-01 15:45:00,165.22,165.22,165.07,165.17,27785.0,135.2065,135.2065,135.0838,135.1656,27785.0
2017-12-01 15:50:00,165.16,165.25,165.06,165.11,36055.0,135.1574,135.2311,135.0756,135.1165,36055.0
2017-12-01 15:55:00,165.1,165.17,164.95,165.05,75314.0,135.1083,135.1656,134.9856,135.0674,75314.0
2017-12-04 09:30:00,166.16,166.89,166.16,166.77,39990.0,135.9758,136.5732,135.9758,136.475,39990.0
2017-12-04 09:35:00,166.76,167.35,166.76,166.84,13417.0,136.4668,136.9496,136.4668,136.5322,13417.0
2017-12-04 09:40:00,166.91,167.26,166.8,167.16,12350.0,136.5895,136.876,136.4995,136.7941,12350.0
2017-12-04 09:45:00,167.04,167.6,166.87,167.53,50282.0,136.6959,137.1542,136.5568,137.0969,50282.0
2017-12-04 09:50:00,167.63,167.63,167.25,167.5,6288.0,137.1787,137.1787,136.8678,137.0724,6288.0
2017-12-04 09:55:00,167.59,167.71,167.5,167.55,13328.0,137.146,137.2442,137.0724,137.1133,13328.0
2017-12-04 10:00:00,167.55,168.1,167.54,168.02,32682.0,137.1133,137.5634,137.1051,137.4979,32682.0
2017-12-04 10:05:00,167.88,168.45,167.88,168.34,36193.0,137.3833,137.8498,137.3833,137.7598,36193.0
2017-12-04 10:10:00,168.35,168.35,167.9,167.93,9954.0,137.7679,137.7679,137.3997,137.4242,9954.0
2017-12-04 10:15:00,167.99,168.11,167.93,168.09,9758.0,137.4733,137.5715,137.4242,137.5552,9758.0
2017-12-04 10:20:00,167.98,167.98,167.28,167.28,17224.0,137.4652,137.4652,136.8923,136.8923,17224.0
2017-12-04 10:25:00,167.33,167.39,167.03,167.2,24241.0,136.9332,136.9823,136.6877,136.8269,24241.0
2017-12-04 10:30:00,167.33,167.55,167.19,167.31,11049.0,136.9332,137.1133,136.8187,136.9169,11049.0
2017-12-04 10:35:00,167.28,167.47,167.18,167.34,20472.0,136.8923,137.0478,136.8105,136.9414,20472.0
2017-12-04 10:40:00,167.38,167.44,166.76,166.84,8607.0,136.9742,137.0233,136.4668,136.5322,8607.0
2017-12-04 10:45:00,166.74,167.42,166.65,166.85,45198.0,136.4504,137.0069,136.3768,136.5404,45198.0
2017-12-04 10:50:00,167.09,167.23,166.67,167.0,12520.0,136.7368,136.8514,136.3931,136.6632,12520.0
2017-12-04 10:55:00,166.92,167.04,166.73,166.83,24698.0,136.5977,136.6959,136.4422,136.5241,24698.0
2017-12-04 11:00:00,166.96,166.99,166.62,166.74,8515.0,136.6304,136.655,136.3522,136.4504,8515.0
2017-12-04 11:05:00,166.65,166.96,166.55,166.68,24092.0,136.3768,136.6304,136.2949,136.4013,24092.0
2017-12-04 11:10:00,166.65,166.65,166.14,166.22,11389.0,136.3768,136.3768,135.9594,136.0249,11389.0
2017-12-04 11:15:00,166.22,166.53,166.22,166.52,23328.0,136.0249,136.2786,136.0249,136.2704,23328.0
2017-12-04 11:20:00,166.52,167.18,166.52,167.1,9830.0,136.2704,136.8105,136.2704,136.745,9830.0
2017-12-04 11:25:00,167.07,167.12,166.79,166.89,7359.0,136.7205,136.7614,136.4913,136.5732,7359.0
2017-12-04 11:30:00,166.84,167.23,166.8,167.14,9308.0,136.5322,136.8514,136.4995,136.7778,9308.0
2017-12-04 11:35:00,167.21,167.6,167.19,167.51,19491.0,136.835,137.1542,136.8187,137.0805,19491.0
2017-12-04 11:40:00,167.43,167.44,167.22,167.4,3400.0,137.0151,137.0233,136.8432,136.9905,3400.0
2017-12-04 11:45:00,167.49,167.49,167.29,167.34,7403.0,137.0642,137.0642,136.9005,136.9414,7403.0
2017-12-04 11:50:00,167.36,167.48,167.29,167.33,5649.0,136.9578,137.056,136.9005,136.9332,5649.0
2017-12-04 11:55:00,167.27,167.35,167.23,167.23,3200.0,136.8841,136.9496,136.8514,136.8514,3200.0
2017-12-04 12:00:00,167.25,167.4,167.25,167.32,6845.0,136.8678,136.9905,136.8678,136.9251,6845.0
2017-12-04 12:05:00,167.31,167.34,167.0,167.0,8576.0,136.9169,136.9414,136.6632,136.6632,8576.0
2017-12-04 12:10:00,167.06,167.29,166.98,167.21,7771.0,136.7123,136.9005,136.6468,136.835,7771.0
2017-12-04 12:15:00,167.22,167.29,167.12,167.17,7340.0,136.8432,136.9005,136.7614,136.8023,7340.0
2017-12-04 12:20:00,167.2,167.2,166.86,167.15,9080.0,136.8269,136.8269,136.5486,136.7859,9080.0
2017-12-04 12:25:00,167.14,167.14,166.98,166.99,5124.0,136.7778,136.7778,136.6468,136.655,5124.0
2017-12-04 12:30:00,167.02,167.02,166.65,166.65,2703.0,136.6795,136.6795,136.3768,136.3768,2703.0
2017-12-04 12:35:00,166.52,166.57,166.31,166.39,25777.0,136.2704,136.3113,136.0985,136.164,25777.0
2017-12-04 12:40:00,166.47,166.55,166.2,166.38,6843.0,136.2295,136.2949,136.0085,136.1558,6843.0
2017-12-04 12:45:00,166.45,166.76,166.42,166.53,9529.0,136.2131,136.4668,136.1885,136.2786,9529.0
2017-12-04 12:50:00,166.57,166.84,166.53,166.72,7602.0,136.3113,136.5322,136.2786,136.434,7602.0
2017-12-04 12:55:00,166.77,166.83,166.7,166.79,4011.0,136.475,136.5241,136.4177,136.4913,4011.0
2017-12-04 13:00:00,166.73,166.83,166.65,166.72,4200.0,136.4422,136.5241,136.3768,136.434,4200.0
2017-12-04 13:05:00,166.61,166.74,166.4,166.4,5474.0,136.344,136.4504,136.1722,136.1722,5474.0
2017-12-04 13:10:00,166.45,166.55,166.39,166.39,7250.0,136.2131,136.2949,136.164,136.164,7250.0
2017-12-04 13:15:00,166.38,166.58,166.37,166.48,11653.0,136.1558,136.3195,136.1476,136.2376,11653.0
2017-12-04 13:20:00,166.46,166.71,166.46,166.68,7575.0,136.2213,136.4259,136.2213,136.4013,7575.0
2017-12-04 13:25:00,166.72,166.77,166.37,166.57,6883.0,136.434,136.475,136.1476,136.3113,6883.0
2017-12-04 13:30:00,166.58,166.82,166.58,166.69,5700.0,136.3195,136.5159,136.3195,136.4095,5700.0
2017-12-04 13:35:00,166.7,166.79,166.69,166.74,1803.0,136.4177,136.4913,136.4095,136.4504,1803.0
2017-12-04 13:40:00,166.74,166.89,166.74,166.83,4900.0,136.4504,136.5732,136.4504,136.5241,4900.0
2017-12-04 13:45:00,166.81,167.07,166.81,166.9,7739.0,136.5077,136.7205,136.5077,136.5813,7739.0
2017-12-04 13:50:00,166.82,166.89,166.71,166.83,7710.0,136.5159,136.5732,136.4259,136.5241,7710.0
2017-12-04 13:55:00,166.79,166.79,166.58,166.66,6750.0,136.4913,136.4913,136.3195,136.3849,6750.0
2017-12-04 14:00:00,166.64,166.67,166.44,166.47,5811.0,136.3686,136.3931,136.2049,136.2295,5811.0
2017-12-04 14:05:00,166.5,166.54,166.32,166.32,6714.0,136.254,136.2867,136.1067,136.1067,6714.0
2017-12-04 14:10:00,166.37,166.5,166.25,166.28,10634.0,136.1476,136.254,136.0494,136.074,10634.0
2017-12-04 14:15:00,166.26,166.28,166.05,166.11,20495.0,136.0576,136.074,135.8858,135.9349,20495.0
2017-12-04 14:20:00,166.16,166.36,166.15,166.25,5166.0,135.9758,136.1394,135.9676,136.0494,5166.0
2017-12-04 14:25:00,166.25,166.36,166.15,166.19,36703.0,136.0494,136.1394,135.9676,136.0003,36703.0
2017-12-04 14:30:00,166.11,166.16,165.82,165.84,6099.0,135.9349,135.9758,135.6975,135.7139,6099.0
2017-12-04 14:35:00,165.94,165.99,165.83,165.92,13062.0,135.7957,135.8367,135.7057,135.7794,13062.0
2017-12-04 14:40:00,165.94,165.99,165.73,165.84,14840.0,135.7957,135.8367,135.6239,135.7139,14840.0
2017-12-04 14:45:00,165.87,165.91,165.56,165.56,11603.0,135.7385,135.7712,135.4848,135.4848,11603.0
2017-12-04 14:50:00,165.57,166.02,165.52,166.01,11310.0,135.493,135.8612,135.452,135.853,11310.0
2017-12-04 14:55:00,166.02,166.03,165.94,166.02,11119.0,135.8612,135.8694,135.7957,135.8612,11119.0
2017-12-04 15:00:00,165.96,166.02,165.82,165.95,14321.0,135.8121,135.8612,135.6975,135.8039,14321.0
2017-12-04 15:05:00,165.96,166.08,165.8,166.05,11510.0,135.8121,135.9103,135.6812,135.8858,11510.0
2017-12-04 15:10:00,166.06,166.07,165.85,165.88,7802.0,135.8939,135.9021,135.7221,135.7466,7802.0
2017-12-04 15:15:00,165.87,165.96,165.78,165.78,8666.0,135.7385,135.8121,135.6648,135.6648,8666.0
2017-12-04 15:20:00,165.77,165.86,165.75,165.79,11272.0,135.6566,135.7303,135.6403,135.673,11272.0
2017-12-04 15:25:00,165.8,165.8,165.57,165.6,16420.0,135.6812,135.6812,135.493,135.5175,16420.0
2017-12-04 15:30:00,165.57,165.65,165.4,165.42,15558.0,135.493,135.5584,135.3538,135.3702,15558.0
2017-12-04 15:35:00,165.42,165.52,165.24,165.27,26392.0,135.3702,135.452,135.2229,135.2475,26392.0
2017-12-04 15:40:00,165.26,165.46,165.23,165.27,28849.0,135.2393,135.4029,135.2147,135.2475,28849.0
2017-12-04 15:45:00,165.26,165.33,165.09,165.1,45771.0,135.2393,135.2966,135.1001,135.1083,45771.0
2017-12-04 15:50:00,165.12,165.23,165.01,165.04,39287.0,135.1247,135.2147,135.0347,135.0592,39287.0
2017-12-04 15:55:00,165.05,165.16,164.96,164.97,86216.0,135.0674,135.1574,134.9938,135.0019,86216.0
2017-12-05 09:30:00,164.65,166.03,164.65,164.95,26305.0,134.7401,135.8694,134.7401,134.9856,26305.0
2017-12-05 09:35:00,165.25,165.34,164.53,165.02,5574.0,135.2311,135.3047,134.6419,135.0429,5574.0
2017-12-05 09:40:00,165.11,165.58,164.45,165.09,22521.0,135.1165,135.5011,134.5764,135.1001,22521.0
2017-12-05 09:45:00,165.1,165.2,164.56,164.74,12681.0,135.1083,135.1902,134.6664,134.8137,12681.0
2017-12-05 09:50:00,164.75,165.04,164.64,164.91,4909.0,134.8219,135.0592,134.7319,134.9528,4909.0
2017-12-05 09:55:00,165.04,165.14,164.8,164.8,3095.0,135.0592,135.1411,134.8628,134.8628,3095.0
2017-12-05 10:00:00,164.9,165.23,164.77,165.23,6050.0,134.9447,135.2147,134.8383,135.2147,6050.0
2017-12-05 10:05:00,165.32,165.84,165.18,165.75,13125.0,135.2884,135.7139,135.1738,135.6403,13125.0
2017-12-05 10:10:00,165.7,165.75,165.48,165.69,6566.0,135.5993,135.6403,135.4193,135.5912,6566.0
2017-12-05 10:15:00,165.74,165.74,165.56,165.67,4830.0,135.6321,135.6321,135.4848,135.5748,4830.0
2017-12-05 10:20:00,165.72,165.82,165.62,165.68,4800.0,135.6157,135.6975,135.5339,135.583,4800.0
2017-12-05 10:25:00,165.68,165.68,165.5,165.65,4982.0,135.583,135.583,135.4357,135.5584,4982.0
2017-12-05 10:30:00,165.67,165.74,165.42,165.5,5193.0,135.5748,135.6321,135.3702,135.4357,5193.0
2017-12-05 10:35:00,165.52,165.61,165.07,165.14,15723.0,135.452,135.5257,135.0838,135.1411,15723.0
2017-12-05 10:40:00,165.18,165.53,165.18,165.44,9743.0,135.1738,135.4602,135.1738,135.3866,9743.0
2017-12-05 10:45:00,165.45,165.73,165.4,165.73,8345.0,135.3948,135.6239,135.3538,135.6239,8345.0
2017-12-05 10:50:00,165.65,165.87,165.6,165.87,4479.0,135.5584,135.7385,135.5175,135.7385,4479.0
2017-12-05 10:55:00,165.81,166.17,165.75,165.97,9756.0,135.6894,135.984,135.6403,135.8203,9756.0
2017-12-05 11:00:00,166.02,166.22,165.89,165.89,40162.0,135.8612,136.0249,135.7548,135.7548,40162.0
2017-12-05 11:05:00,165.93,166.07,165.72,165.91,12395.0,135.7876,135.9021,135.6157,135.7712,12395.0
2017-12-05 11:10:00,165.76,165.89,165.43,165.43,4407.0,135.6484,135.7548,135.3784,135.3784,4407.0
2017-12-05 11:15:00,165.5,165.78,165.5,165.78,3310.0,135.4357,135.6648,135.4357,135.6648,3310.0
2017-12-05 11:20:00,165.76,165.76,165.26,165.26,7369.0,135.6484,135.6484,135.2393,135.2393,7369.0
2017-12-05 11:25:00,165.39,165.49,165.38,165.47,4702.0,135.3457,135.4275,135.3375,135.4111,4702.0
2017-12-05 11:30:00,165.52,165.68,165.42,165.42,5924.0,135.452,135.583,135.3702,135.3702,5924.0
2017-12-05 11:35:00,165.43,165.49,165.33,165.44,3420.0,135.3784,135.4275,135.2966,135.3866,3420.0
2017-12-05 11:40:00,165.43,165.63,165.43,165.63,9465.0,135.3784,135.5421,135.3784,135.5421,9465.0
2017-12-05 11:45:00,165.6,165.73,165.59,165.68,5801.0,135.5175,135.6239,135.5093,135.583,5801.0
2017-12-05 11:50:00,165.69,165.71,165.55,165.55,6289.0,135.5912,135.6075,135.4766,135.4766,6289.0
2017-12-05 11:55:00,165.58,165.64,165.45,165.47,8309.0,135.5011,135.5502,135.3948,135.4111,8309.0
2017-12-05 12:00:00,165.35,165.38,164.79,164.82,5547.0,135.3129,135.3375,134.8546,134.8792,5547.0
2017-12-05 12:05:00,164.82,164.88,164.77,164.81,5516.0,134.8792,134.9283,134.8383,134.871,5516.0
2017-12-05 12:10:00,164.83,164.98,164.66,164.68,6410.0,134.8874,135.0101,134.7483,134.7646,6410.0
2017-12-05 12:15:00,164.71,164.91,164.67,164.91,9561.0,134.7892,134.9528,134.7564,134.9528,9561.0
2017-12-05 12:20:00,164.86,164.86,164.68,164.76,4013.0,134.9119,134.9119,134.7646,134.8301,4013.0
2017-12-05 12:25:00,164.71,164.87,164.69,164.87,2549.0,134.7892,134.9201,134.7728,134.9201,2549.0
2017-12-05 12:30:00,164.88,165.0,164.85,165.0,3929.0,134.9283,135.0265,134.9037,135.0265,3929.0
2017-12-05 12:35:00,165.02,165.06,164.73,164.79,5742.0,135.0429,135.0756,134.8055,134.8546,5742.0
2017-12-05 12:40:00,164.88,164.94,164.85,164.85,1928.0,134.9283,134.9774,134.9037,134.9037,1928.0
2017-12-05 12:45:00,164.81,164.95,164.71,164.95,2885.0,134.871,134.9856,134.7892,134.9856,2885.0
2017-12-05 12:50:00,164.86,164.91,164.77,164.83,4020.0,134.9119,134.9528,134.8383,134.8874,4020.0
2017-12-05 12:55:00,164.97,165.06,164.91,164.98,4638.0,135.0019,135.0756,134.9528,135.0101,4638.0
2017-12-05 13:00:00,164.93,165.19,164.93,165.19,3297.0,134.9692,135.182,134.9692,135.182,3297.0
2017-12-05 13:05:00,165.17,165.38,165.17,165.28,6222.0,135.1656,135.3375,135.1656,135.2556,6222.0
2017-12-05 13:10:00,165.28,165.3,165.19,165.3,1900.0,135.2556,135.272,135.182,135.272,1900.0
2017-12-05 13:15:00,165.23,165.24,164.99,165.22,5191.0,135.2147,135.2229,135.0183,135.2065,5191.0
2017-12-05 13:20:00,165.1,165.55,165.1,165.42,4376.0,135.1083,135.4766,135.1083,135.3702,4376.0
2017-12-05 13:25:00,165.36,165.36,165.02,165.18,2750.0,135.3211,135.3211,135.0429,135.1738,2750.0
2017-12-05 13:30:00,165.15,165.24,165.13,165.22,4368.0,135.1492,135.2229,135.1329,135.2065,4368.0
2017-12-05 13:35:00,165.23,165.31,165.15,165.18,6917.0,135.2147,135.2802,135.1492,135.1738,6917.0
2017-12-05 13:40:00,165.16,165.19,165.11,165.16,4701.0,135.1574,135.182,135.1165,135.1574,4701.0
2017-12-05 13:45:00,165.16,165.3,165.16,165.3,3689.0,135.1574,135.272,135.1574,135.272,3689.0
2017-12-05 13:50:00,165.3,165.34,165.23,165.25,4412.0,135.272,135.3047,135.2147,135.2311,4412.0
2017-12-05 13:55:00,165.2,165.35,165.16,165.35,7217.0,135.1902,135.3129,135.1574,135.3129,7217.0
2017-12-05 14:00:00,165.3,165.3,165.07,165.07,4207.0,135.272,135.272,135.0838,135.0838,4207.0
2017-12-05 14:05:00,165.07,165.15,165.01,165.08,3523.0,135.0838,135.1492,135.0347,135.092,3523.0
2017-12-05 14:10:00,165.04,165.04,164.81,164.81,6208.0,135.0592,135.0592,134.871,134.871,6208.0
2017-12-05 14:15:00,164.82,164.88,164.75,164.76,5335.0,134.8792,134.9283,134.8219,134.8301,5335.0
2017-12-05 14:20:00,164.75,164.79,164.59,164.77,9402.0,134.8219,134.8546,134.691,134.8383,9402.0
2017-12-05 14:25:00,164.75,164.86,164.72,164.75,6096.0,134.8219,134.9119,134.7974,134.8219,6096.0
2017-12-05 14:30:00,164.72,164.78,164.58,164.67,7836.0,134.7974,134.8465,134.6828,134.7564,7836.0
2017-12-05 14:35:00,164.63,164.63,164.47,164.47,5933.0,134.7237,134.7237,134.5928,134.5928,5933.0
2017-12-05 14:40:00,164.5,164.74,164.49,164.7,8088.0,134.6173,134.8137,134.6091,134.781,8088.0
2017-12-05 14:45:00,164.68,164.75,164.62,164.63,7316.0,134.7646,134.8219,134.7155,134.7237,7316.0
2017-12-05 14:50:00,164.6,164.69,164.54,164.63,8676.0,134.6992,134.7728,134.6501,134.7237,8676.0
2017-12-05 14:55:00,164.62,164.62,164.31,164.48,9726.0,134.7155,134.7155,134.4618,134.601,9726.0
2017-12-05 15:00:00,164.49,164.52,164.39,164.46,7300.0,134.6091,134.6337,134.5273,134.5846,7300.0
2017-12-05 15:05:00,164.49,164.66,164.44,164.62,13022.0,134.6091,134.7483,134.5682,134.7155,13022.0
2017-12-05 15:10:00,164.58,164.79,164.52,164.73,18916.0,134.6828,134.8546,134.6337,134.8055,18916.0
2017-12-05 15:15:00,164.72,164.97,164.71,164.85,64034.0,134.7974,135.0019,134.7892,134.9037,64034.0
2017-12-05 15:20:00,164.79,165.15,164.77,165.11,16029.0,134.8546,135.1492,134.8383,135.1165,16029.0
2017-12-05 15:25:00,165.09,165.49,165.09,165.42,14992.0,135.1001,135.4275,135.1001,135.3702,14992.0
2017-12-05 15:30:00,165.33,165.33,164.98,165.05,17428.0,135.2966,135.2966,135.0101,135.0674,17428.0
2017-12-05 15:35:00,165.1,165.27,165.06,165.08,21999.0,135.1083,135.2475,135.0756,135.092,21999.0
2017-12-05 15:40:00,165.05,165.23,164.96,164.98,10737.0,135.0674,135.2147,134.9938,135.0101,10737.0
2017-12-05 15:45:00,164.96,164.98,164.63,164.75,30911.0,134.9938,135.0101,134.7237,134.8219,30911.0
2017-12-05 15:50:00,164.76,164.86,164.71,164.85,30112.0,134.8301,134.9119,134.7892,134.9037,30112.0
2017-12-05 15:55:00,164.86,165.05,164.84,164.84,62398.0,134.9119,135.0674,134.8956,134.8956,62398.0
2017-12-06 09:30:00,164.92,165.26,164.55,164.7,19516.0,134.961,135.2393,134.6582,134.781,19516.0
2017-12-06 09:35:00,164.8,165.1,164.66,164.98,7750.0,134.8628,135.1083,134.7483,135.0101,7750.0
2017-12-06 09:40:00,165.07,165.14,164.7,164.87,19111.0,135.0838,135.1411,134.781,134.9201,19111.0
2017-12-06 09:45:00,164.95,165.09,164.63,164.75,5270.0,134.9856,135.1001,134.7237,134.8219,5270.0
2017-12-06 09:50:00,164.76,164.76,164.08,164.08,10682.0,134.8301,134.8301,134.2736,134.2736,10682.0
2017-12-06 09:55:00,164.13,164.36,164.13,164.22,14481.0,134.3145,134.5028,134.3145,134.3882,14481.0
2017-12-06 10:00:00,164.28,164.7,164.28,164.5,7568.0,134.4373,134.781,134.4373,134.6173,7568.0
2017-12-06 10:05:00,164.5,164.63,164.35,164.58,7766.0,134.6173,134.7237,134.4946,134.6828,7766.0
2017-12-06 10:10:00,164.58,164.64,164.3,164.32,8255.0,134.6828,134.7319,134.4537,134.47,8255.0
2017-12-06 10:15:00,164.32,164.58,164.08,164.51,6045.0,134.47,134.6828,134.2736,134.6255,6045.0
2017-12-06 10:20:00,164.5,164.5,164.08,164.1,7160.0,134.6173,134.6173,134.2736,134.29,7160.0
2017-12-06 10:25:00,164.2,164.39,164.17,164.39,9320.0,134.3718,134.5273,134.3473,134.5273,9320.0
2017-12-06 10:30:00,164.44,164.64,164.32,164.32,6053.0,134.5682,134.7319,134.47,134.47,6053.0
2017-12-06 10:35:00,164.27,164.6,164.22,164.22,7233.0,134.4291,134.6992,134.3882,134.3882,7233.0
2017-12-06 10:40:00,164.2,164.38,164.16,164.25,3460.0,134.3718,134.5191,134.3391,134.4127,3460.0
2017-12-06 10:45:00,164.19,164.78,164.11,164.53,4131.0,134.3636,134.8465,134.2982,134.6419,4131.0
2017-12-06 10:50:00,164.53,164.58,164.31,164.58,6165.0,134.6419,134.6828,134.4618,134.6828,6165.0
2017-12-06 10:55:00,164.56,164.86,164.32,164.83,4425.0,134.6664,134.9119,134.47,134.8874,4425.0
2017-12-06 11:00:00,164.84,165.16,164.78,165.14,7525.0,134.8956,135.1574,134.8465,135.1411,7525.0
2017-12-06 11:05:00,164.91,165.14,164.91,165.14,3404.0,134.9528,135.1411,134.9528,135.1411,3404.0
2017-12-06 11:10:00,165.05,165.17,164.86,165.17,5100.0,135.0674,135.1656,134.9119,135.1656,5100.0
2017-12-06 11:15:00,165.25,165.25,165.04,165.22,4025.0,135.2311,135.2311,135.0592,135.2065,4025.0
2017-12-06 11:20:00,165.16,165.6,165.14,165.43,6070.0,135.1574,135.5175,135.1411,135.3784,6070.0
2017-12-06 11:25:00,165.52,165.59,165.35,165.5,9561.0,135.452,135.5093,135.3129,135.4357,9561.0
2017-12-06 11:30:00,165.52,165.57,165.39,165.52,7337.0,135.452,135.493,135.3457,135.452,7337.0
2017-12-06 11:35:00,165.52,165.63,165.47,165.56,4310.0,135.452,135.5421,135.4111,135.4848,4310.0
2017-12-06 11:40:00,165.6,165.6,165.3,165.3,2778.0,135.5175,135.5175,135.272,135.272,2778.0
2017-12-06 11:45:00,165.32,165.69,165.32,165.56,4900.0,135.2884,135.5912,135.2884,135.4848,4900.0
2017-12-06 11:50:00,165.71,165.71,165.48,165.48,4606.0,135.6075,135.6075,135.4193,135.4193,4606.0
2017-12-06 11:55:00,165.54,165.72,165.45,165.45,3443.0,135.4684,135.6157,135.3948,135.3948,3443.0
2017-12-06 12:00:00,165.44,165.47,165.34,165.43,3200.0,135.3866,135.4111,135.3047,135.3784,3200.0
2017-12-06 12:05:00,165.4,165.52,165.37,165.47,3906.0,135.3538,135.452,135.3293,135.4111,3906.0
2017-12-06 12:10:00,165.38,165.48,165.33,165.34,3731.0,135.3375,135.4193,135.2966,135.3047,3731.0
2017-12-06 12:15:00,165.3,165.35,164.98,165.18,10855.0,135.272,135.3129,135.0101,135.1738,10855.0
2017-12-06 12:20:00,165.11,165.15,164.98,165.07,2000.0,135.1165,135.1492,135.0101,135.0838,2000.0
2017-12-06 12:25:00,165.06,165.23,165.05,165.2,5610.0,135.0756,135.2147,135.0674,135.1902,5610.0
2017-12-06 12:30:00,165.29,165.69,165.29,165.69,3842.0,135.2638,135.5912,135.2638,135.5912,3842.0
2017-12-06 12:35:00,165.63,165.63,165.46,165.52,2700.0,135.5421,135.5421,135.4029,135.452,2700.0
2017-12-06 12:40:00,165.57,165.72,165.52,165.61,3829.0,135.493,135.6157,135.452,135.5257,3829.0
2017-12-06 12:45:00,165.62,165.74,165.59,165.72,3549.0,135.5339,135.6321,135.5093,135.6157,3549.0
2017-12-06 12:50:00,165.71,165.79,165.64,165.68,4684.0,135.6075,135.673,135.5502,135.583,4684.0
2017-12-06 12:55:00,165.61,165.75,165.58,165.75,10497.0,135.5257,135.6403,135.5011,135.6403,10497.0
2017-12-06 13:00:00,165.77,165.84,165.68,165.7,6490.0,135.6566,135.7139,135.583,135.5993,6490.0
2017-12-06 13:05:00,165.6,165.8,165.59,165.78,5025.0,135.5175,135.6812,135.5093,135.6648,5025.0
2017-12-06 13:10:00,165.77,165.8,165.59,165.7,2200.0,135.6566,135.6812,135.5093,135.5993,2200.0
2017-12-06 13:15:00,165.65,165.8,165.65,165.71,4800.0,135.5584,135.6812,135.5584,135.6075,4800.0
2017-12-06 13:20:00,165.73,165.8,165.7,165.79,2900.0,135.6239,135.6812,135.5993,135.673,2900.0
2017-12-06 13:25:00,165.78,165.85,165.76,165.85,5194.0,135.6648,135.7221,135.6484,135.7221,5194.0
2017-12-06 13:30:00,165.82,166.16,165.81,166.13,8450.0,135.6975,135.9758,135.6894,135.9512,8450.0
2017-12-06 13:35:00,166.12,166.3,166.11,166.28,3384.0,135.943,136.0903,135.9349,136.074,3384.0
2017-12-06 13:40:00,166.26,166.35,166.2,166.32,7280.0,136.0576,136.1313,136.0085,136.1067,7280.0
2017-12-06 13:45:00,166.33,166.38,166.25,166.26,3625.0,136.1149,136.1558,136.0494,136.0576,3625.0
2017-12-06 13:50:00,166.24,166.3,166.11,166.14,5929.0,136.0412,136.0903,135.9349,135.9594,5929.0
2017-12-06 13:55:00,166.08,166.09,165.96,166.04,9704.0,135.9103,135.9185,135.8121,135.8776,9704.0
2017-12-06 14:00:00,166.05,166.22,166.04,166.18,4811.0,135.8858,136.0249,135.8776,135.9921,4811.0
2017-12-06 14:05:00,166.15,166.19,165.68,165.75,7566.0,135.9676,136.0003,135.583,135.6403,7566.0
2017-12-06 14:10:00,165.74,165.89,165.59,165.59,11248.0,135.6321,135.7548,135.5093,135.5093,11248.0
2017-12-06 14:15:00,165.56,165.72,165.54,165.7,11327.0,135.4848,135.6157,135.4684,135.5993,11327.0
2017-12-06 14:20:00,165.68,165.76,165.52,165.62,12072.0,135.583,135.6484,135.452,135.5339,12072.0
2017-12-06 14:25:00,165.58,165.58,165.38,165.38,7000.0,135.5011,135.5011,135.3375,135.3375,7000.0
2017-12-06 14:30:00,165.41,165.41,165.16,165.17,8935.0,135.362,135.362,135.1574,135.1656,8935.0
2017-12-06 14:35:00,165.14,165.39,165.12,165.25,14583.0,135.1411,135.3457,135.1247,135.2311,14583.0
2017-12-06 14:40:00,165.2,165.25,165.12,165.23,6965.0,135.1902,135.2311,135.1247,135.2147,6965.0
2017-12-06 14:45:00,165.22,165.3,165.08,165.13,13298.0,135.2065,135.272,135.092,135.1329,13298.0
2017-12-06 14:50:00,165.13,165.25,165.11,165.11,16078.0,135.1329,135.2311,135.1165,135.1165,16078.0
2017-12-06 14:55:00,165.12,165.26,165.07,165.23,17862.0,135.1247,135.2393,135.0838,135.2147,17862.0
2017-12-06 15:00:00,165.21,165.26,165.18,165.24,13996.0,135.1983,135.2393,135.1738,135.2229,13996.0
2017-12-06 15:05:00,165.23,165.31,164.98,164.99,16564.0,135.2147,135.2802,135.0101,135.0183,16564.0
2017-12-06 15:10:00,164.99,165.05,164.76,164.8,11330.0,135.0183,135.0674,134.8301,134.8628,11330.0
2017-12-06 15:15:00,164.81,164.94,164.76,164.94,8732.0,134.871,134.9774,134.8301,134.9774,8732.0
2017-12-06 15:20:00,165.01,165.11,164.87,165.07,9698.0,135.0347,135.1165,134.9201,135.0838,9698.0
2017-12-06 15:25:00,165.06,165.22,165.06,165.22,12011.0,135.0756,135.2065,135.0756,135.2065,12011.0
2017-12-06 15:30:00,165.22,165.22,165.0,165.01,21086.0,135.2065,135.2065,135.0265,135.0347,21086.0
2017-12-06 15:35:00,165.0,165.31,164.99,165.18,16576.0,135.0265,135.2802,135.0183,135.1738,16576.0
2017-12-06 15:40:00,165.14,165.44,165.13,165.44,11616.0,135.1411,135.3866,135.1329,135.3866,11616.0
2017-12-06 15:45:00,165.36,165.51,165.24,165.24,16436.0,135.3211,135.4439,135.2229,135.2229,16436.0
2017-12-06 15:50:00,165.24,165.37,165.18,165.31,28080.0,135.2229,135.3293,135.1738,135.2802,28080.0
2017-12-06 15:55:00,165.29,165.42,165.18,165.37,79587.0,135.2638,135.3702,135.1738,135.3293,79587.0
2017-12-07 09:30:00,166.09,166.7,166.0,166.23,23322.0,135.9185,136.4177,135.8448,136.0331,23322.0
2017-12-07 09:35:00,166.19,166.87,166.1,166.49,13765.0,136.0003,136.5568,135.9267,136.2458,13765.0
2017-12-07 09:40:00,166.61,166.8,166.51,166.72,11489.0,136.344,136.4995,136.2622,136.434,11489.0
2017-12-07 09:45:00,166.68,167.38,166.67,167.31,11294.0,136.4013,136.9742,136.3931,136.9169,11294.0
2017-12-07 09:50:00,167.3,167.99,167.26,167.94,12497.0,136.9087,137.4733,136.876,137.4324,12497.0
2017-12-07 09:55:00,167.99,168.3,167.93,168.12,25001.0,137.4733,137.727,137.4242,137.5797,25001.0
2017-12-07 10:00:00,168.18,168.25,167.71,167.92,26347.0,137.6288,137.6861,137.2442,137.4161,26347.0
2017-12-07 10:05:00,167.88,168.14,167.87,167.99,10513.0,137.3833,137.5961,137.3751,137.4733,10513.0
2017-12-07 10:10:00,167.99,168.14,167.92,167.97,8923.0,137.4733,137.5961,137.4161,137.457,8923.0
2017-12-07 10:15:00,167.95,168.15,167.72,167.74,36551.0,137.4406,137.6043,137.2524,137.2688,36551.0
2017-12-07 10:20:00,167.84,168.6,167.84,168.5,17624.0,137.3506,137.9725,137.3506,137.8907,17624.0
2017-12-07 10:25:00,168.43,168.63,168.31,168.55,19447.0,137.8334,137.9971,137.7352,137.9316,19447.0
2017-12-07 10:30:00,168.56,168.56,168.37,168.49,16195.0,137.9398,137.9398,137.7843,137.8825,16195.0
2017-12-07 10:35:00,168.48,168.6,168.34,168.6,7982.0,137.8743,137.9725,137.7598,137.9725,7982.0
2017-12-07 10:40:00,168.6,168.61,168.4,168.6,6799.0,137.9725,137.9807,137.8089,137.9725,6799.0
2017-12-07 10:45:00,168.67,168.99,168.63,168.79,11769.0,138.0298,138.2917,137.9971,138.128,11769.0
2017-12-07 10:50:00,168.78,168.81,168.51,168.56,7687.0,138.1198,138.1444,137.8989,137.9398,7687.0
2017-12-07 10:55:00,168.56,168.85,168.56,168.7,19891.0,137.9398,138.1771,137.9398,138.0544,19891.0
2017-12-07 11:00:00,168.7,168.75,168.5,168.51,14751.0,138.0544,138.0953,137.8907,137.8989,14751.0
2017-12-07 11:05:00,168.5,168.65,168.5,168.56,13515.0,137.8907,138.0134,137.8907,137.9398,13515.0
2017-12-07 11:10:00,168.55,168.57,168.38,168.57,8769.0,137.9316,137.948,137.7925,137.948,8769.0
2017-12-07 11:15:00,168.55,168.61,168.49,168.58,8050.0,137.9316,137.9807,137.8825,137.9562,8050.0
2017-12-07 11:20:00,168.63,168.74,168.59,168.74,7809.0,137.9971,138.0871,137.9643,138.0871,7809.0
2017-12-07 11:25:00,168.69,168.84,168.69,168.83,8730.0,138.0462,138.1689,138.0462,138.1607,8730.0
2017-12-07 11:30:00,168.84,168.99,168.83,168.84,15560.0,138.1689,138.2917,138.1607,138.1689,15560.0
2017-12-07 11:35:00,168.81,168.87,168.71,168.85,11051.0,138.1444,138.1935,138.0625,138.1771,11051.0
2017-12-07 11:40:00,168.87,168.9,168.81,168.87,11224.0,138.1935,138.218,138.1444,138.1935,11224.0
2017-12-07 11:45:00,168.89,168.97,168.78,168.87,24224.0,138.2099,138.2753,138.1198,138.1935,24224.0
2017-12-07 11:50:00,168.87,168.96,168.86,168.96,5007.0,138.1935,138.2671,138.1853,138.2671,5007.0
2017-12-07 11:55:00,168.97,169.42,168.94,169.12,22270.0,138.2753,138.6436,138.2508,138.3981,22270.0
2017-12-07 12:00:00,169.14,169.19,168.95,169.1,14305.0,138.4144,138.4554,138.259,138.3817,14305.0
2017-12-07 12:05:00,169.06,169.39,169.03,169.39,9172.0,138.349,138.619,138.3244,138.619,9172.0
2017-12-07 12:10:00,169.37,169.49,169.1,169.22,15194.0,138.6027,138.7009,138.3817,138.4799,15194.0
2017-12-07 12:15:00,169.13,169.3,169.12,169.25,10283.0,138.4063,138.5454,138.3981,138.5045,10283.0
2017-12-07 12:20:00,169.25,169.4,169.2,169.33,10753.0,138.5045,138.6272,138.4635,138.5699,10753.0
2017-12-07 12:25:00,169.37,169.41,169.31,169.35,4005.0,138.6027,138.6354,138.5536,138.5863,4005.0
2017-12-07 12:30:00,169.35,169.44,169.33,169.34,8273.0,138.5863,138.6599,138.5699,138.5781,8273.0
2017-12-07 12:35:00,169.39,169.56,169.35,169.53,5230.0,138.619,138.7581,138.5863,138.7336,5230.0
2017-12-07 12:40:00,169.54,169.74,169.52,169.69,8529.0,138.7418,138.9054,138.7254,138.8645,8529.0
2017-12-07 12:45:00,169.69,169.77,169.57,169.62,6483.0,138.8645,138.93,138.7663,138.8072,6483.0
2017-12-07 12:50:00,169.62,169.75,169.46,169.72,8145.0,138.8072,138.9136,138.6763,138.8891,8145.0
2017-12-07 12:55:00,169.73,169.75,169.47,169.7,6372.0,138.8973,138.9136,138.6845,138.8727,6372.0
2017-12-07 13:00:00,169.73,169.82,169.56,169.76,10259.0,138.8973,138.9709,138.7581,138.9218,10259.0
2017-12-07 13:05:00,169.71,169.8,169.66,169.66,6261.0,138.8809,138.9545,138.84,138.84,6261.0
2017-12-07 13:10:00,169.65,169.7,169.61,169.66,5076.0,138.8318,138.8727,138.7991,138.84,5076.0
2017-12-07 13:15:00,169.61,169.65,169.51,169.64,7639.0,138.7991,138.8318,138.7172,138.8236,7639.0
2017-12-07 13:20:00,169.6,169.63,169.29,169.63,11065.0,138.7909,138.8154,138.5372,138.8154,11065.0
2017-12-07 13:25:00,169.62,169.72,169.45,169.47,16064.0,138.8072,138.8891,138.6681,138.6845,16064.0
2017-12-07 13:30:00,169.49,169.61,169.34,169.58,17422.0,138.7009,138.7991,138.5781,138.7745,17422.0
2017-12-07 13:35:00,169.59,169.76,169.59,169.74,7602.0,138.7827,138.9218,138.7827,138.9054,7602.0
2017-12-07 13:40:00,169.76,169.81,169.65,169.66,9133.0,138.9218,138.9627,138.8318,138.84,9133.0
2017-12-07 13:45:00,169.64,169.71,169.57,169.71,9518.0,138.8236,138.8809,138.7663,138.8809,9518.0
2017-12-07 13:50:00,169.69,169.71,169.23,169.23,13228.0,138.8645,138.8809,138.4881,138.4881,13228.0
2017-12-07 13:55:00,169.16,169.41,169.12,169.34,12894.0,138.4308,138.6354,138.3981,138.5781,12894.0
2017-12-07 14:00:00,169.34,169.38,169.18,169.26,10052.0,138.5781,138.6108,138.4472,138.5126,10052.0
2017-12-07 14:05:00,169.31,169.36,169.2,169.22,9248.0,138.5536,138.5945,138.4635,138.4799,9248.0
2017-12-07 14:10:00,169.12,169.18,169.0,169.08,6763.0,138.3981,138.4472,138.2999,138.3653,6763.0
2017-12-07 14:15:00,169.06,169.09,168.94,168.96,11606.0,138.349,138.3735,138.2508,138.2671,11606.0
2017-12-07 14:20:00,168.94,169.03,168.8,169.01,8509.0,138.2508,138.3244,138.1362,138.3081,8509.0
2017-12-07 14:25:00,169.03,169.03,168.85,168.95,11505.0,138.3244,138.3244,138.1771,138.259,11505.0
2017-12-07 14:30:00,168.95,168.96,168.68,168.82,18223.0,138.259,138.2671,138.038,138.1526,18223.0
2017-12-07 14:35:00,168.88,169.13,168.84,169.11,9101.0,138.2017,138.4063,138.1689,138.3899,9101.0
2017-12-07 14:40:00,169.07,169.07,168.84,168.84,10012.0,138.3572,138.3572,138.1689,138.1689,10012.0
2017-12-07 14:45:00,168.83,169.01,168.7,169.0,5383.0,138.1607,138.3081,138.0544,138.2999,5383.0
2017-12-07 14:50:00,169.03,169.14,168.94,169.07,8822.0,138.3244,138.4144,138.2508,138.3572,8822.0
2017-12-07 14:55:00,169.14,169.19,169.0,169.17,8209.0,138.4144,138.4554,138.2999,138.439,8209.0
2017-12-07 15:00:00,169.17,169.23,169.12,169.17,8909.0,138.439,138.4881,138.3981,138.439,8909.0
2017-12-07 15:05:00,169.16,169.17,168.92,168.92,8810.0,138.4308,138.439,138.2344,138.2344,8810.0
2017-12-07 15:10:00,168.92,168.94,168.8,168.88,6870.0,138.2344,138.2508,138.1362,138.2017,6870.0
2017-12-07 15:15:00,168.84,168.91,168.8,168.81,11518.0,138.1689,138.2262,138.1362,138.1444,11518.0
2017-12-07 15:20:00,168.8,169.0,168.66,168.86,12741.0,138.1362,138.2999,138.0216,138.1853,12741.0
2017-12-07 15:25:00,168.88,168.93,168.67,168.67,13869.0,138.2017,138.2426,138.0298,138.0298,13869.0
2017-12-07 15:30:00,168.68,169.03,168.68,169.02,24734.0,138.038,138.3244,138.038,138.3162,24734.0
2017-12-07 15:35:00,168.98,169.13,168.92,169.02,17831.0,138.2835,138.4063,138.2344,138.3162,17831.0
2017-12-07 15:40:00,169.02,169.02,168.8,168.88,22740.0,138.3162,138.3162,138.1362,138.2017,22740.0
2017-12-07 15:45:00,168.87,168.9,168.7,168.78,27085.0,138.1935,138.218,138.0544,138.1198,27085.0
2017-12-07 15:50:00,168.77,168.96,168.68,168.89,33648.0,138.1116,138.2671,138.038,138.2099,33648.0
2017-12-07 15:55:00,168.9,169.36,168.89,169.3,149753.0,138.218,138.5945,138.2099,138.5454,149753.0
2017-12-08 09:30:00,169.38,169.73,169.38,169.6,27079.0,138.6108,138.8973,138.6108,138.7909,27079.0
2017-12-08 09:35:00,169.58,169.7,169.37,169.62,11750.0,138.7745,138.8727,138.6027,138.8072,11750.0
2017-12-08 09:40:00,169.8,169.83,169.38,169.54,2073.0,138.9545,138.9791,138.6108,138.7418,2073.0
2017-12-08 09:45:00,169.42,169.52,169.1,169.5,9863.0,138.6436,138.7254,138.3817,138.709,9863.0
2017-12-08 09:50:00,169.77,169.92,169.47,169.9,5850.0,138.93,139.0527,138.6845,139.0364,5850.0
2017-12-08 09:55:00,169.9,169.96,169.77,169.85,4380.0,139.0364,139.0855,138.93,138.9955,4380.0
2017-12-08 10:00:00,169.84,169.88,169.66,169.85,4972.0,138.9873,139.02,138.84,138.9955,4972.0
2017-12-08 10:05:00,169.77,169.81,169.63,169.71,6365.0,138.93,138.9627,138.8154,138.8809,6365.0
2017-12-08 10:10:00,169.68,169.76,169.44,169.5,6350.0,138.8563,138.9218,138.6599,138.709,6350.0
2017-12-08 10:15:00,169.5,169.5,169.27,169.47,5415.0,138.709,138.709,138.5208,138.6845,5415.0
2017-12-08 10:20:00,169.43,169.55,169.3,169.53,4868.0,138.6518,138.75,138.5454,138.7336,4868.0
2017-12-08 10:25:00,169.5,169.52,169.35,169.39,3675.0,138.709,138.7254,138.5863,138.619,3675.0
2017-12-08 10:30:00,169.51,169.69,169.41,169.41,1848.0,138.7172,138.8645,138.6354,138.6354,1848.0
2017-12-08 10:35:00,169.48,169.69,169.41,169.66,4000.0,138.6927,138.8645,138.6354,138.84,4000.0
2017-12-08 10:40:00,169.62,169.95,169.61,169.95,6056.0,138.8072,139.0773,138.7991,139.0773,6056.0
2017-12-08 10:45:00,169.97,169.98,169.57,169.57,4430.0,139.0937,139.1018,138.7663,138.7663,4430.0
2017-12-08 10:50:00,169.5,169.6,169.38,169.6,4113.0,138.709,138.7909,138.6108,138.7909,4113.0
2017-12-08 10:55:00,169.64,169.8,169.57,169.8,2100.0,138.8236,138.9545,138.7663,138.9545,2100.0
2017-12-08 11:00:00,169.81,169.87,169.69,169.69,7700.0,138.9627,139.0118,138.8645,138.8645,7700.0
2017-12-08 11:05:00,169.75,169.8,169.71,169.74,2737.0,138.9136,138.9545,138.8809,138.9054,2737.0
2017-12-08 11:10:00,169.78,169.78,169.65,169.65,4500.0,138.9382,138.9382,138.8318,138.8318,4500.0
2017-12-08 11:15:00,169.69,169.86,169.62,169.86,5055.0,138.8645,139.0036,138.8072,139.0036,5055.0
2017-12-08 11:20:00,169.86,169.95,169.82,169.93,4084.0,139.0036,139.0773,138.9709,139.0609,4084.0
2017-12-08 11:25:00,169.98,170.0,169.66,169.72,12741.0,139.1018,139.1182,138.84,138.8891,12741.0
2017-12-08 11:30:00,169.74,169.92,169.7,169.78,11933.0,138.9054,139.0527,138.8727,138.9382,11933.0
2017-12-08 11:35:00,169.78,169.87,169.77,169.85,4804.0,138.9382,139.0118,138.93,138.9955,4804.0
2017-12-08 11:40:00,169.87,170.0,169.84,169.89,6335.0,139.0118,139.1182,138.9873,139.0282,6335.0
2017-12-08 11:45:00,169.91,170.16,169.91,170.11,5660.0,139.0446,139.2491,139.0446,139.2082,5660.0
2017-12-08 11:50:00,170.12,170.15,170.02,170.04,12708.0,139.2164,139.241,139.1346,139.1509,12708.0
2017-12-08 11:55:00,170.04,170.04,169.82,169.93,2600.0,139.1509,139.1509,138.9709,139.0609,2600.0
2017-12-08 12:00:00,169.88,170.13,169.88,169.98,2800.0,139.02,139.2246,139.02,139.1018,2800.0
2017-12-08 12:05:00,170.05,170.06,169.98,170.0,1451.0,139.1591,139.1673,139.1018,139.1182,1451.0
2017-12-08 12:10:00,170.0,170.01,169.8,169.8,3007.0,139.1182,139.1264,138.9545,138.9545,3007.0
2017-12-08 12:15:00,169.82,169.86,169.71,169.86,2923.0,138.9709,139.0036,138.8809,139.0036,2923.0
2017-12-08 12:20:00,169.9,169.92,169.85,169.85,1932.0,139.0364,139.0527,138.9955,138.9955,1932.0
2017-12-08 12:25:00,169.84,170.06,169.84,170.01,4034.0,138.9873,139.1673,138.9873,139.1264,4034.0
2017-12-08 12:30:00,170.02,170.11,169.98,170.09,1900.0,139.1346,139.2082,139.1018,139.1919,1900.0
2017-12-08 12:35:00,170.09,170.14,170.04,170.04,3700.0,139.1919,139.2328,139.1509,139.1509,3700.0
2017-12-08 12:40:00,170.1,170.11,170.05,170.05,844.0,139.2,139.2082,139.1591,139.1591,844.0
2017-12-08 12:45:00,170.05,170.08,169.89,169.95,3475.0,139.1591,139.1837,139.0282,139.0773,3475.0
2017-12-08 12:50:00,169.97,170.08,169.97,170.05,1936.0,139.0937,139.1837,139.0937,139.1591,1936.0
2017-12-08 12:55:00,170.05,170.07,170.02,170.04,1780.0,139.1591,139.1755,139.1346,139.1509,1780.0
2017-12-08 13:00:00,170.06,170.09,169.95,169.97,5760.0,139.1673,139.1919,139.0773,139.0937,5760.0
2017-12-08 13:05:00,169.9,169.93,169.88,169.88,1202.0,139.0364,139.0609,139.02,139.02,1202.0
2017-12-08 13:10:00,169.88,170.02,169.88,169.97,1100.0,139.02,139.1346,139.02,139.0937,1100.0
2017-12-08 13:15:00,169.97,170.05,169.78,169.96,4661.0,139.0937,139.1591,138.9382,139.0855,4661.0
2017-12-08 13:20:00,170.04,170.14,170.04,170.09,2100.0,139.1509,139.2328,139.1509,139.1919,2100.0
2017-12-08 13:25:00,170.05,170.14,170.05,170.09,6215.0,139.1591,139.2328,139.1591,139.1919,6215.0
2017-12-08 13:30:00,170.08,170.26,170.08,170.23,8350.0,139.1837,139.331,139.1837,139.3064,8350.0
2017-12-08 13:35:00,170.23,170.25,170.11,170.16,6671.0,139.3064,139.3228,139.2082,139.2491,6671.0
2017-12-08 13:40:00,170.16,170.17,170.03,170.08,1683.0,139.2491,139.2573,139.1428,139.1837,1683.0
2017-12-08 13:45:00,170.05,170.21,170.03,170.12,6898.0,139.1591,139.2901,139.1428,139.2164,6898.0
2017-12-08 13:50:00,170.11,170.29,170.1,170.25,9825.0,139.2082,139.3555,139.2,139.3228,9825.0
2017-12-08 13:55:00,170.28,170.46,170.27,170.31,8058.0,139.3473,139.4946,139.3392,139.3719,8058.0
2017-12-08 14:00:00,170.32,170.42,170.17,170.42,11615.0,139.3801,139.4619,139.2573,139.4619,11615.0
2017-12-08 14:05:00,170.45,170.47,170.36,170.39,8311.0,139.4865,139.5028,139.4128,139.4374,8311.0
2017-12-08 14:10:00,170.38,170.48,170.3,170.36,5349.0,139.4292,139.511,139.3637,139.4128,5349.0
2017-12-08 14:15:00,170.3,170.41,170.27,170.33,6775.0,139.3637,139.4537,139.3392,139.3883,6775.0
2017-12-08 14:20:00,170.31,170.35,170.19,170.27,4607.0,139.3719,139.4046,139.2737,139.3392,4607.0
2017-12-08 14:25:00,170.25,170.43,170.2,170.38,8628.0,139.3228,139.4701,139.2819,139.4292,8628.0
2017-12-08 14:30:00,170.36,170.36,170.15,170.29,5470.0,139.4128,139.4128,139.241,139.3555,5470.0
2017-12-08 14:35:00,170.26,170.32,170.21,170.31,3700.0,139.331,139.3801,139.2901,139.3719,3700.0
2017-12-08 14:40:00,170.27,170.34,170.22,170.26,4256.0,139.3392,139.3964,139.2982,139.331,4256.0
2017-12-08 14:45:00,170.28,170.51,170.23,170.5,18609.0,139.3473,139.5356,139.3064,139.5274,18609.0
2017-12-08 14:50:00,170.5,170.65,170.39,170.55,21548.0,139.5274,139.6501,139.4374,139.5683,21548.0
2017-12-08 14:55:00,170.51,170.55,170.29,170.46,15194.0,139.5356,139.5683,139.3555,139.4946,15194.0
2017-12-08 15:00:00,170.5,170.62,170.43,170.56,9195.0,139.5274,139.6256,139.4701,139.5765,9195.0
2017-12-08 15:05:00,170.56,170.6,170.5,170.6,11903.0,139.5765,139.6092,139.5274,139.6092,11903.0
2017-12-08 15:10:00,170.58,170.68,170.5,170.62,12219.0,139.5928,139.6747,139.5274,139.6256,12219.0
2017-12-08 15:15:00,170.59,170.67,170.41,170.49,13413.0,139.601,139.6665,139.4537,139.5192,13413.0
2017-12-08 15:20:00,170.49,170.6,170.47,170.6,7192.0,139.5192,139.6092,139.5028,139.6092,7192.0
2017-12-08 15:25:00,170.61,170.61,170.4,170.51,9462.0,139.6174,139.6174,139.4455,139.5356,9462.0
2017-12-08 15:30:00,170.48,170.7,170.45,170.6,17851.0,139.511,139.691,139.4865,139.6092,17851.0
2017-12-08 15:35:00,170.54,170.66,170.52,170.54,12786.0,139.5601,139.6583,139.5437,139.5601,12786.0
2017-12-08 15:40:00,170.54,170.67,170.5,170.63,16932.0,139.5601,139.6665,139.5274,139.6338,16932.0
2017-12-08 15:45:00,170.65,170.7,170.52,170.56,17557.0,139.6501,139.691,139.5437,139.5765,17557.0
2017-12-08 15:50:00,170.58,170.78,170.55,170.57,27572.0,139.5928,139.7565,139.5683,139.5847,27572.0
2017-12-08 15:55:00,170.58,170.88,170.57,170.87,83087.0,139.5928,139.8384,139.5847,139.8302,83087.0
2017-12-11 09:30:00,170.95,171.37,170.6,170.7,28605.0,139.8956,140.2393,139.6092,139.691,28605.0
2017-12-11 09:35:00,170.65,170.8,170.09,170.39,12706.0,139.6501,139.7729,139.1919,139.4374,12706.0
2017-12-11 09:40:00,170.35,170.44,170.23,170.36,5550.0,139.4046,139.4783,139.3064,139.4128,5550.0
2017-12-11 09:45:00,170.49,170.58,170.05,170.12,7699.0,139.5192,139.5928,139.1591,139.2164,7699.0
2017-12-11 09:50:00,170.13,170.59,170.13,170.52,8923.0,139.2246,139.601,139.2246,139.5437,8923.0
2017-12-11 09:55:00,170.61,170.76,170.45,170.75,5800.0,139.6174,139.7402,139.4865,139.732,5800.0
2017-12-11 10:00:00,170.8,170.96,170.69,170.77,11244.0,139.7729,139.9038,139.6829,139.7483,11244.0
2017-12-11 10:05:00,170.8,170.9,170.6,170.74,8607.0,139.7729,139.8547,139.6092,139.7238,8607.0
2017-12-11 10:10:00,170.79,170.83,170.51,170.51,6491.0,139.7647,139.7974,139.5356,139.5356,6491.0
2017-12-11 10:15:00,170.49,170.58,170.41,170.42,4253.0,139.5192,139.5928,139.4537,139.4619,4253.0
2017-12-11 10:20:00,170.38,170.52,170.29,170.51,3050.0,139.4292,139.5437,139.3555,139.5356,3050.0
2017-12-11 10:25:00,170.56,170.59,170.47,170.58,2050.0,139.5765,139.601,139.5028,139.5928,2050.0
2017-12-11 10:30:00,170.53,170.73,170.51,170.71,23726.0,139.5519,139.7156,139.5356,139.6992,23726.0
2017-12-11 10:35:00,170.74,170.9,170.74,170.9,3100.0,139.7238,139.8547,139.7238,139.8547,3100.0
2017-12-11 10:40:00,170.91,170.99,170.86,170.9,4924.0,139.8629,139.9284,139.822,139.8547,4924.0
2017-12-11 10:45:00,170.91,170.91,170.68,170.75,2400.0,139.8629,139.8629,139.6747,139.732,2400.0
2017-12-11 10:50:00,170.76,170.81,170.71,170.79,3900.0,139.7402,139.7811,139.6992,139.7647,3900.0
2017-12-11 10:55:00,170.87,170.92,170.61,170.62,5809.0,139.8302,139.8711,139.6174,139.6256,5809.0
2017-12-11 11:00:00,170.62,170.65,170.43,170.44,4100.0,139.6256,139.6501,139.4701,139.4783,4100.0
2017-12-11 11:05:00,170.36,170.62,170.36,170.62,5915.0,139.4128,139.6256,139.4128,139.6256,5915.0
2017-12-11 11:10:00,170.65,170.77,170.63,170.63,2368.0,139.6501,139.7483,139.6338,139.6338,2368.0
2017-12-11 11:15:00,170.59,170.86,170.59,170.74,3382.0,139.601,139.822,139.601,139.7238,3382.0
2017-12-11 11:20:00,170.65,170.7,170.57,170.57,1600.0,139.6501,139.691,139.5847,139.5847,1600.0
2017-12-11 11:25:00,170.6,170.92,170.6,170.9,6008.0,139.6092,139.8711,139.6092,139.8547,6008.0
2017-12-11 11:30:00,170.87,170.87,170.53,170.61,5198.0,139.8302,139.8302,139.5519,139.6174,5198.0
2017-12-11 11:35:00,170.65,170.69,170.34,170.34,2100.0,139.6501,139.6829,139.3964,139.3964,2100.0
2017-12-11 11:40:00,170.47,170.47,170.35,170.38,1295.0,139.5028,139.5028,139.4046,139.4292,1295.0
2017-12-11 11:45:00,170.36,170.6,170.29,170.6,10235.0,139.4128,139.6092,139.3555,139.6092,10235.0
2017-12-11 11:50:00,170.64,170.7,170.5,170.5,3155.0,139.6419,139.691,139.5274,139.5274,3155.0
2017-12-11 11:55:00,170.41,170.49,170.33,170.33,3800.0,139.4537,139.5192,139.3883,139.3883,3800.0
2017-12-11 12:00:00,170.42,170.66,170.35,170.66,3400.0,139.4619,139.6583,139.4046,139.6583,3400.0
2017-12-11 12:05:00,170.62,170.82,170.54,170.75,7998.0,139.6256,139.7893,139.5601,139.732,7998.0
2017-12-11 12:10:00,170.82,170.82,170.61,170.73,3854.0,139.7893,139.7893,139.6174,139.7156,3854.0
2017-12-11 12:15:00,170.73,170.87,170.72,170.83,5141.0,139.7156,139.8302,139.7074,139.7974,5141.0
2017-12-11 12:20:00,170.79,170.85,170.7,170.7,2532.0,139.7647,139.8138,139.691,139.691,2532.0
2017-12-11 12:25:00,170.68,170.76,170.54,170.76,7335.0,139.6747,139.7402,139.5601,139.7402,7335.0
2017-12-11 12:30:00,170.8,170.91,170.74,170.91,4585.0,139.7729,139.8629,139.7238,139.8629,4585.0
2017-12-11 12:35:00,170.88,170.93,170.83,170.87,6445.0,139.8384,139.8793,139.7974,139.8302,6445.0
2017-12-11 12:40:00,170.9,170.96,170.87,170.96,4552.0,139.8547,139.9038,139.8302,139.9038,4552.0
2017-12-11 12:45:00,170.92,170.93,170.82,170.87,4351.0,139.8711,139.8793,139.7893,139.8302,4351.0
2017-12-11 12:50:00,170.8,170.93,170.8,170.88,4041.0,139.7729,139.8793,139.7729,139.8384,4041.0
2017-12-11 12:55:00,170.88,170.98,170.81,170.96,6326.0,139.8384,139.9202,139.7811,139.9038,6326.0
2017-12-11 13:00:00,171.0,171.02,170.9,171.0,5426.0,139.9366,139.9529,139.8547,139.9366,5426.0
2017-12-11 13:05:00,170.97,171.23,170.97,171.15,8470.0,139.912,140.1248,139.912,140.0593,8470.0
2017-12-11 13:10:00,171.16,171.22,171.13,171.17,4640.0,140.0675,140.1166,140.0429,140.0757,4640.0
2017-12-11 13:15:00,171.21,171.21,171.1,171.14,7661.0,140.1084,140.1084,140.0184,140.0511,7661.0
2017-12-11 13:20:00,171.17,171.27,171.17,171.24,12083.0,140.0757,140.1575,140.0757,140.133,12083.0
2017-12-11 13:25:00,171.28,171.28,171.15,171.21,6659.0,140.1657,140.1657,140.0593,140.1084,6659.0
2017-12-11 13:30:00,171.19,171.26,171.17,171.22,3411.0,140.092,140.1493,140.0757,140.1166,3411.0
2017-12-11 13:35:00,171.19,171.56,171.09,171.56,16217.0,140.092,140.3948,140.0102,140.3948,16217.0
2017-12-11 13:40:00,171.54,171.54,171.26,171.26,3667.0,140.3785,140.3785,140.1493,140.1493,3667.0
2017-12-11 13:45:00,171.28,171.32,171.28,171.29,2202.0,140.1657,140.1984,140.1657,140.1739,2202.0
2017-12-11 13:50:00,171.29,171.38,171.2,171.38,7969.0,140.1739,140.2475,140.1002,140.2475,7969.0
2017-12-11 13:55:00,171.36,171.42,171.32,171.32,5229.0,140.2312,140.2803,140.1984,140.1984,5229.0
2017-12-11 14:00:00,171.34,171.36,171.23,171.32,4033.0,140.2148,140.2312,140.1248,140.1984,4033.0
2017-12-11 14:05:00,171.3,171.4,171.24,171.24,5895.0,140.1821,140.2639,140.133,140.133,5895.0
2017-12-11 14:10:00,171.21,171.25,171.08,171.09,8874.0,140.1084,140.1411,140.002,140.0102,8874.0
2017-12-11 14:15:00,171.08,171.18,171.0,171.0,12125.0,140.002,140.0839,139.9366,139.9366,12125.0
2017-12-11 14:20:00,170.95,170.96,170.85,170.91,5319.0,139.8956,139.9038,139.8138,139.8629,5319.0
2017-12-11 14:25:00,170.9,170.95,170.87,170.92,5862.0,139.8547,139.8956,139.8302,139.8711,5862.0
2017-12-11 14:30:00,170.87,171.15,170.87,170.92,9637.0,139.8302,140.0593,139.8302,139.8711,9637.0
2017-12-11 14:35:00,170.84,170.89,170.82,170.82,1604.0,139.8056,139.8465,139.7893,139.7893,1604.0
2017-12-11 14:40:00,170.82,170.96,170.77,170.95,3660.0,139.7893,139.9038,139.7483,139.8956,3660.0
2017-12-11 14:45:00,170.95,170.96,170.83,170.83,3557.0,139.8956,139.9038,139.7974,139.7974,3557.0
2017-12-11 14:50:00,170.82,171.08,170.77,171.08,13517.0,139.7893,140.002,139.7483,140.002,13517.0
2017-12-11 14:55:00,171.1,171.1,170.97,171.07,4301.0,140.0184,140.0184,139.912,139.9938,4301.0
2017-12-11 15:00:00,171.11,171.16,171.04,171.04,2884.0,140.0266,140.0675,139.9693,139.9693,2884.0
2017-12-11 15:05:00,171.06,171.11,170.96,170.96,6633.0,139.9857,140.0266,139.9038,139.9038,6633.0
2017-12-11 15:10:00,170.96,171.08,170.91,171.08,6926.0,139.9038,140.002,139.8629,140.002,6926.0
2017-12-11 15:15:00,171.09,171.09,170.95,171.03,10687.0,140.0102,140.0102,139.8956,139.9611,10687.0
2017-12-11 15:20:00,171.05,171.06,170.6,170.69,18115.0,139.9775,139.9857,139.6092,139.6829,18115.0
2017-12-11 15:25:00,170.68,170.69,170.62,170.63,3021.0,139.6747,139.6829,139.6256,139.6338,3021.0
2017-12-11 15:30:00,170.64,170.85,170.62,170.78,11490.0,139.6419,139.8138,139.6256,139.7565,11490.0
2017-12-11 15:35:00,170.75,170.94,170.75,170.93,12912.0,139.732,139.8875,139.732,139.8793,12912.0
2017-12-11 15:40:00,170.93,170.96,170.87,170.93,13072.0,139.8793,139.9038,139.8302,139.8793,13072.0
2017-12-11 15:45:00,170.9,171.08,170.83,170.86,50942.0,139.8547,140.002,139.7974,139.822,50942.0
2017-12-11 15:50:00,170.87,170.92,170.64,170.73,43394.0,139.8302,139.8711,139.6419,139.7156,43394.0
2017-12-11 15:55:00,170.71,170.93,170.7,170.77,74685.0,139.6992,139.8793,139.691,139.7483,74685.0
2017-12-12 09:30:00,170.91,171.02,170.72,170.72,10427.0,139.8629,139.9529,139.7074,139.7074,10427.0
2017-12-12 09:35:00,170.69,170.99,170.69,170.76,11070.0,139.6829,139.9284,139.6829,139.7402,11070.0
2017-12-12 09:40:00,170.81,170.82,170.29,170.43,3880.0,139.7811,139.7893,139.3555,139.4701,3880.0
2017-12-12 09:45:00,170.36,170.38,170.11,170.23,8356.0,139.4128,139.4292,139.2082,139.3064,8356.0
2017-12-12 09:50:00,170.11,170.22,169.77,169.77,21206.0,139.2082,139.2982,138.93,138.93,21206.0
2017-12-12 09:55:00,169.75,169.9,169.5,169.9,17877.0,138.9136,139.0364,138.709,139.0364,17877.0
2017-12-12 10:00:00,169.8,170.02,169.79,169.86,7312.0,138.9545,139.1346,138.9464,139.0036,7312.0
2017-12-12 10:05:00,169.87,170.0,169.87,169.96,16226.0,139.0118,139.1182,139.0118,139.0855,16226.0
2017-12-12 10:10:00,169.96,170.05,169.88,170.02,6600.0,139.0855,139.1591,139.02,139.1346,6600.0
2017-12-12 10:15:00,170.03,170.18,169.93,170.16,18649.0,139.1428,139.2655,139.0609,139.2491,18649.0
2017-12-12 10:20:00,170.19,170.27,170.1,170.16,11358.0,139.2737,139.3392,139.2,139.2491,11358.0
2017-12-12 10:25:00,170.16,170.16,169.93,170.01,8214.0,139.2491,139.2491,139.0609,139.1264,8214.0
2017-12-12 10:30:00,169.91,170.0,169.81,170.0,6107.0,139.0446,139.1182,138.9627,139.1182,6107.0
2017-12-12 10:35:00,169.93,170.07,169.62,169.66,22485.0,139.0609,139.1755,138.8072,138.84,22485.0
2017-12-12 10:40:00,169.66,169.66,169.41,169.56,7139.0,138.84,138.84,138.6354,138.7581,7139.0
2017-12-12 10:45:00,169.59,170.18,169.57,169.92,21088.0,138.7827,139.2655,138.7663,139.0527,21088.0
2017-12-12 10:50:00,169.92,170.08,169.78,169.97,20429.0,139.0527,139.1837,138.9382,139.0937,20429.0
2017-12-12 10:55:00,169.94,170.04,169.89,169.99,6620.0,139.0691,139.1509,139.0282,139.11,6620.0
2017-12-12 11:00:00,170.01,170.15,169.98,170.09,14688.0,139.1264,139.241,139.1018,139.1919,14688.0
2017-12-12 11:05:00,170.09,170.11,169.81,169.94,8079.0,139.1919,139.2082,138.9627,139.0691,8079.0
2017-12-12 11:10:00,169.89,170.04,169.77,169.78,3742.0,139.0282,139.1509,138.93,138.9382,3742.0
2017-12-12 11:15:00,169.86,169.87,169.74,169.78,4225.0,139.0036,139.0118,138.9054,138.9382,4225.0
2017-12-12 11:20:00,169.78,169.96,169.77,169.82,14110.0,138.9382,139.0855,138.93,138.9709,14110.0
2017-12-12 11:25:00,169.86,169.95,169.77,169.81,4976.0,139.0036,139.0773,138.93,138.9627,4976.0
2017-12-12 11:30:00,169.81,170.0,169.76,169.92,3432.0,138.9627,139.1182,138.9218,139.0527,3432.0
2017-12-12 11:35:00,169.94,169.95,169.73,169.95,10788.0,139.0691,139.0773,138.8973,139.0773,10788.0
2017-12-12 11:40:00,169.85,170.01,169.85,170.01,4570.0,138.9955,139.1264,138.9955,139.1264,4570.0
2017-12-12 11:45:00,169.95,170.01,169.88,169.88,3210.0,139.0773,139.1264,139.02,139.02,3210.0
2017-12-12 11:50:00,169.93,169.93,169.64,169.64,7625.0,139.0609,139.0609,138.8236,138.8236,7625.0
2017-12-12 11:55:00,169.7,169.94,169.67,169.94,8556.0,138.8727,139.0691,138.8482,139.0691,8556.0
2017-12-12 12:00:00,169.9,170.05,169.86,170.0,3900.0,139.0364,139.1591,139.0036,139.1182,3900.0
2017-12-12 12:05:00,170.01,170.03,169.84,170.0,6706.0,139.1264,139.1428,138.9873,139.1182,6706.0
2017-12-12 12:10:00,169.97,170.0,169.87,169.91,7387.0,139.0937,139.1182,139.0118,139.0446,7387.0
2017-12-12 12:15:00,169.91,169.93,169.76,169.85,7807.0,139.0446,139.0609,138.9218,138.9955,7807.0
2017-12-12 12:20:00,169.87,169.91,169.77,169.8,3301.0,139.0118,139.0446,138.93,138.9545,3301.0
2017-12-12 12:25:00,169.75,169.8,169.33,169.39,8608.0,138.9136,138.9545,138.5699,138.619,8608.0
2017-12-12 12:30:00,169.32,169.84,169.32,169.7,7476.0,138.5617,138.9873,138.5617,138.8727,7476.0
2017-12-12 12:35:00,169.73,169.77,169.56,169.64,10411.0,138.8973,138.93,138.7581,138.8236,10411.0
2017-12-12 12:40:00,169.61,169.89,169.58,169.76,8061.0,138.7991,139.0282,138.7745,138.9218,8061.0
2017-12-12 12:45:00,169.76,169.96,169.76,169.95,5220.0,138.9218,139.0855,138.9218,139.0773,5220.0
2017-12-12 12:50:00,169.95,170.0,169.88,169.91,13962.0,139.0773,139.1182,139.02,139.0446,13962.0
2017-12-12 12:55:00,169.93,170.05,169.93,169.99,10542.0,139.0609,139.1591,139.0609,139.11,10542.0
2017-12-12 13:00:00,169.96,170.01,169.89,169.89,4985.0,139.0855,139.1264,139.0282,139.0282,4985.0
2017-12-12 13:05:00,169.91,170.04,169.91,170.0,4701.0,139.0446,139.1509,139.0446,139.1182,4701.0
2017-12-12 13:10:00,170.01,170.06,169.87,169.87,4400.0,139.1264,139.1673,139.0118,139.0118,4400.0
2017-12-12 13:15:00,169.87,169.96,169.81,169.96,3050.0,139.0118,139.0855,138.9627,139.0855,3050.0
2017-12-12 13:20:00,169.98,170.02,169.92,169.96,3559.0,139.1018,139.1346,139.0527,139.0855,3559.0
2017-12-12 13:25:00,169.95,169.99,169.78,169.99,8868.0,139.0773,139.11,138.9382,139.11,8868.0
2017-12-12 13:30:00,170.06,170.07,169.87,169.87,4960.0,139.1673,139.1755,139.0118,139.0118,4960.0
2017-12-12 13:35:00,169.84,169.9,169.79,169.88,2300.0,138.9873,139.0364,138.9464,139.02,2300.0
2017-12-12 13:40:00,169.88,169.9,169.77,169.86,4200.0,139.02,139.0364,138.93,139.0036,4200.0
2017-12-12 13:45:00,169.83,169.85,169.66,169.74,5163.0,138.9791,138.9955,138.84,138.9054,5163.0
2017-12-12 13:50:00,169.78,169.85,169.74,169.79,4700.0,138.9382,138.9955,138.9054,138.9464,4700.0
2017-12-12 13:55:00,169.82,169.82,169.62,169.64,9639.0,138.9709,138.9709,138.8072,138.8236,9639.0
2017-12-12 14:00:00,169.62,169.67,169.53,169.59,12463.0,138.8072,138.8482,138.7336,138.7827,12463.0
2017-12-12 14:05:00,169.6,169.79,169.52,169.78,5879.0,138.7909,138.9464,138.7254,138.9382,5879.0
2017-12-12 14:10:00,169.78,169.86,169.68,169.75,9190.0,138.9382,139.0036,138.8563,138.9136,9190.0
2017-12-12 14:15:00,169.8,169.83,169.7,169.73,14513.0,138.9545,138.9791,138.8727,138.8973,14513.0
2017-12-12 14:20:00,169.77,169.79,169.62,169.62,8955.0,138.93,138.9464,138.8072,138.8072,8955.0
2017-12-12 14:25:00,169.66,169.72,169.64,169.69,5722.0,138.84,138.8891,138.8236,138.8645,5722.0
2017-12-12 14:30:00,169.65,169.7,169.51,169.53,4501.0,138.8318,138.8727,138.7172,138.7336,4501.0
2017-12-12 14:35:00,169.51,169.68,169.51,169.62,12262.0,138.7172,138.8563,138.7172,138.8072,12262.0
2017-12-12 14:40:00,169.62,169.75,169.58,169.74,8247.0,138.8072,138.9136,138.7745,138.9054,8247.0
2017-12-12 14:45:00,169.74,169.77,169.64,169.76,6817.0,138.9054,138.93,138.8236,138.9218,6817.0
2017-12-12 14:50:00,169.75,169.83,169.72,169.81,7503.0,138.9136,138.9791,138.8891,138.9627,7503.0
2017-12-12 14:55:00,169.83,169.86,169.78,169.85,15451.0,138.9791,139.0036,138.9382,138.9955,15451.0
2017-12-12 15:00:00,169.89,169.91,169.83,169.84,8504.0,139.0282,139.0446,138.9791,138.9873,8504.0
2017-12-12 15:05:00,169.84,170.07,169.84,169.92,31904.0,138.9873,139.1755,138.9873,139.0527,31904.0
2017-12-12 15:10:00,169.9,169.91,169.72,169.75,6939.0,139.0364,139.0446,138.8891,138.9136,6939.0
2017-12-12 15:15:00,169.74,169.75,169.43,169.58,16260.0,138.9054,138.9136,138.6518,138.7745,16260.0
2017-12-12 15:20:00,169.54,169.59,169.43,169.57,12625.0,138.7418,138.7827,138.6518,138.7663,12625.0
2017-12-12 15:25:00,169.54,169.56,169.41,169.42,11731.0,138.7418,138.7581,138.6354,138.6436,11731.0
2017-12-12 15:30:00,169.42,169.53,169.4,169.53,16146.0,138.6436,138.7336,138.6272,138.7336,16146.0
2017-12-12 15:35:00,169.52,169.65,169.52,169.59,14975.0,138.7254,138.8318,138.7254,138.7827,14975.0
2017-12-12 15:40:00,169.57,169.62,169.45,169.53,25895.0,138.7663,138.8072,138.6681,138.7336,25895.0
2017-12-12 15:45:00,169.54,169.54,169.22,169.31,33685.0,138.7418,138.7418,138.4799,138.5536,33685.0
2017-12-12 15:50:00,169.3,169.31,169.13,169.15,35251.0,138.5454,138.5536,138.4063,138.4226,35251.0
2017-12-12 15:55:00,169.17,169.24,168.94,169.22,161919.0,138.439,138.4963,138.2508,138.4799,161919.0
2017-12-13 09:30:00,169.0,169.29,168.5,168.77,40797.0,138.2999,138.5372,137.8907,138.1116,40797.0
2017-12-13 09:35:00,168.65,169.06,168.52,169.06,9987.0,138.0134,138.349,137.9071,138.349,9987.0
2017-12-13 09:40:00,169.05,169.07,168.24,168.52,18003.0,138.3408,138.3572,137.6779,137.9071,18003.0
2017-12-13 09:45:00,168.45,168.53,168.21,168.4,11657.0,137.8498,137.9152,137.6534,137.8089,11657.0
2017-12-13 09:50:00,168.32,168.73,168.24,168.59,9224.0,137.7434,138.0789,137.6779,137.9643,9224.0
2017-12-13 09:55:00,168.57,168.98,168.42,168.95,9621.0,137.948,138.2835,137.8252,138.259,9621.0
2017-12-13 10:00:00,168.91,169.03,168.83,168.92,21305.0,138.2262,138.3244,138.1607,138.2344,21305.0
2017-12-13 10:05:00,168.96,169.12,168.82,169.07,8912.0,138.2671,138.3981,138.1526,138.3572,8912.0
2017-12-13 10:10:00,169.17,169.19,169.04,169.11,3930.0,138.439,138.4554,138.3326,138.3899,3930.0
2017-12-13 10:15:00,169.14,169.14,168.89,169.06,8150.0,138.4144,138.4144,138.2099,138.349,8150.0
2017-12-13 10:20:00,169.03,169.34,168.75,169.26,15328.0,138.3244,138.5781,138.0953,138.5126,15328.0
2017-12-13 10:25:00,169.27,169.39,169.25,169.28,7517.0,138.5208,138.619,138.5045,138.529,7517.0
2017-12-13 10:30:00,169.31,169.56,169.28,169.5,15543.0,138.5536,138.7581,138.529,138.709,15543.0
2017-12-13 10:35:00,169.34,169.87,169.34,169.87,11250.0,138.5781,139.0118,138.5781,139.0118,11250.0
2017-12-13 10:40:00,169.83,169.99,169.83,169.87,11789.0,138.9791,139.11,138.9791,139.0118,11789.0
2017-12-13 10:45:00,169.85,169.97,169.66,169.79,10822.0,138.9955,139.0937,138.84,138.9464,10822.0
2017-12-13 10:50:00,169.77,169.9,169.77,169.88,4800.0,138.93,139.0364,138.93,139.02,4800.0
2017-12-13 10:55:00,169.89,169.91,169.7,169.74,5418.0,139.0282,139.0446,138.8727,138.9054,5418.0
2017-12-13 11:00:00,169.78,169.83,169.67,169.7,9275.0,138.9382,138.9791,138.8482,138.8727,9275.0
2017-12-13 11:05:00,169.59,169.83,169.37,169.45,8722.0,138.7827,138.9791,138.6027,138.6681,8722.0
2017-12-13 11:10:00,169.5,169.74,169.45,169.56,4270.0,138.709,138.9054,138.6681,138.7581,4270.0
2017-12-13 11:15:00,169.57,169.63,169.42,169.58,7995.0,138.7663,138.8154,138.6436,138.7745,7995.0
2017-12-13 11:20:00,169.49,169.74,169.49,169.69,8061.0,138.7009,138.9054,138.7009,138.8645,8061.0
2017-12-13 11:25:00,169.63,169.91,169.63,169.83,16955.0,138.8154,139.0446,138.8154,138.9791,16955.0
2017-12-13 11:30:00,169.77,170.18,169.74,170.0,12947.0,138.93,139.2655,138.9054,139.1182,12947.0
2017-12-13 11:35:00,169.97,170.23,169.95,170.13,7815.0,139.0937,139.3064,139.0773,139.2246,7815.0
2017-12-13 11:40:00,170.03,170.38,170.03,170.38,5104.0,139.1428,139.4292,139.1428,139.4292,5104.0
2017-12-13 11:45:00,170.28,170.58,170.25,170.58,9890.0,139.3473,139.5928,139.3228,139.5928,9890.0
2017-12-13 11:50:00,170.5,170.7,170.36,170.68,4118.0,139.5274,139.691,139.4128,139.6747,4118.0
2017-12-13 11:55:00,170.59,170.88,170.41,170.41,4792.0,139.601,139.8384,139.4537,139.4537,4792.0
2017-12-13 12:00:00,170.37,170.6,170.24,170.33,7064.0,139.421,139.6092,139.3146,139.3883,7064.0
2017-12-13 12:05:00,170.25,170.39,170.02,170.31,7149.0,139.3228,139.4374,139.1346,139.3719,7149.0
2017-12-13 12:10:00,170.36,170.36,170.05,170.16,3584.0,139.4128,139.4128,139.1591,139.2491,3584.0
2017-12-13 12:15:00,169.97,170.21,169.95,169.98,4710.0,139.0937,139.2901,139.0773,139.1018,4710.0
2017-12-13 12:20:00,169.98,170.12,169.94,170.02,5195.0,139.1018,139.2164,139.0691,139.1346,5195.0
2017-12-13 12:25:00,170.0,170.13,169.98,170.11,1987.0,139.1182,139.2246,139.1018,139.2082,1987.0
2017-12-13 12:30:00,170.13,170.27,170.13,170.15,6665.0,139.2246,139.3392,139.2246,139.241,6665.0
2017-12-13 12:35:00,170.18,170.19,170.06,170.11,5206.0,139.2655,139.2737,139.1673,139.2082,5206.0
2017-12-13 12:40:00,170.05,170.25,170.0,170.11,6549.0,139.1591,139.3228,139.1182,139.2082,6549.0
2017-12-13 12:45:00,170.1,170.15,169.96,170.05,33170.0,139.2,139.241,139.0855,139.1591,33170.0
2017-12-13 12:50:00,170.01,170.18,170.01,170.06,2973.0,139.1264,139.2655,139.1264,139.1673,2973.0
2017-12-13 12:55:00,170.02,170.09,169.91,169.94,3447.0,139.1346,139.1919,139.0446,139.0691,3447.0
2017-12-13 13:00:00,169.93,170.03,169.86,169.86,4710.0,139.0609,139.1428,139.0036,139.0036,4710.0
2017-12-13 13:05:00,169.88,169.89,169.7,169.75,5566.0,139.02,139.0282,138.8727,138.9136,5566.0
2017-12-13 13:10:00,169.75,169.75,169.57,169.6,12901.0,138.9136,138.9136,138.7663,138.7909,12901.0
2017-12-13 13:15:00,169.62,169.75,169.41,169.6,8533.0,138.8072,138.9136,138.6354,138.7909,8533.0
2017-12-13 13:20:00,169.63,169.63,169.38,169.52,7572.0,138.8154,138.8154,138.6108,138.7254,7572.0
2017-12-13 13:25:00,169.47,169.58,169.26,169.58,23446.0,138.6845,138.7745,138.5126,138.7745,23446.0
2017-12-13 13:30:00,169.58,169.7,169.48,169.59,4878.0,138.7745,138.8727,138.6927,138.7827,4878.0
2017-12-13 13:35:00,169.53,169.64,169.41,169.42,7720.0,138.7336,138.8236,138.6354,138.6436,7720.0
2017-12-13 13:40:00,169.29,169.3,169.04,169.04,2595.0,138.5372,138.5454,138.3326,138.3326,2595.0
2017-12-13 13:45:00,169.15,169.32,169.09,169.27,4239.0,138.4226,138.5617,138.3735,138.5208,4239.0
2017-12-13 13:50:00,169.2,169.45,169.13,169.13,9054.0,138.4635,138.6681,138.4063,138.4063,9054.0
2017-12-13 13:55:00,169.19,169.26,169.01,169.12,4349.0,138.4554,138.5126,138.3081,138.3981,4349.0
2017-12-13 14:00:00,169.1,169.63,169.1,169.32,9087.0,138.3817,138.8154,138.3817,138.5617,9087.0
2017-12-13 14:05:00,169.27,169.31,169.06,169.29,9591.0,138.5208,138.5536,138.349,138.5372,9591.0
2017-12-13 14:10:00,169.19,169.2,168.77,169.05,11571.0,138.4554,138.4635,138.1116,138.3408,11571.0
2017-12-13 14:15:00,169.02,169.44,168.93,169.35,4947.0,138.3162,138.6599,138.2426,138.5863,4947.0
2017-12-13 14:20:00,169.25,169.52,169.24,169.39,9121.0,138.5045,138.7254,138.4963,138.619,9121.0
2017-12-13 14:25:00,169.35,169.58,169.34,169.58,7178.0,138.5863,138.7745,138.5781,138.7745,7178.0
2017-12-13 14:30:00,169.58,169.76,169.46,169.76,9571.0,138.7745,138.9218,138.6763,138.9218,9571.0
2017-12-13 14:35:00,169.74,169.83,169.65,169.81,4639.0,138.9054,138.9791,138.8318,138.9627,4639.0
2017-12-13 14:40:00,169.81,169.89,169.67,169.78,7954.0,138.9627,139.0282,138.8482,138.9382,7954.0
2017-12-13 14:45:00,169.75,169.91,169.69,169.74,13846.0,138.9136,139.0446,138.8645,138.9054,13846.0
2017-12-13 14:50:00,169.74,169.75,169.52,169.64,8405.0,138.9054,138.9136,138.7254,138.8236,8405.0
2017-12-13 14:55:00,169.6,169.81,169.6,169.68,6217.0,138.7909,138.9627,138.7909,138.8563,6217.0
2017-12-13 15:00:00,169.7,169.7,169.43,169.43,11673.0,138.8727,138.8727,138.6518,138.6518,11673.0
2017-12-13 15:05:00,169.49,169.49,169.27,169.32,7799.0,138.7009,138.7009,138.5208,138.5617,7799.0
2017-12-13 15:10:00,169.28,169.62,169.25,169.62,9381.0,138.529,138.8072,138.5045,138.8072,9381.0
2017-12-13 15:15:00,169.62,169.9,169.52,169.72,19010.0,138.8072,139.0364,138.7254,138.8891,19010.0
2017-12-13 15:20:00,169.78,169.87,169.74,169.75,13817.0,138.9382,139.0118,138.9054,138.9136,13817.0
2017-12-13 15:25:00,169.73,169.82,169.65,169.8,17661.0,138.8973,138.9709,138.8318,138.9545,17661.0
2017-12-13 15:30:00,169.73,169.92,169.73,169.85,24208.0,138.8973,139.0527,138.8973,138.9955,24208.0
2017-12-13 15:35:00,169.86,169.98,169.82,169.91,22535.0,139.0036,139.1018,138.9709,139.0446,22535.0
2017-12-13 15:40:00,169.88,170.0,169.87,170.0,28470.0,139.02,139.1182,139.0118,139.1182,28470.0
2017-12-13 15:45:00,170.02,170.04,169.85,169.96,41567.0,139.1346,139.1509,138.9955,139.0855,41567.0
2017-12-13 15:50:00,169.89,169.89,169.65,169.65,31997.0,139.0282,139.0282,138.8318,138.8318,31997.0
2017-12-13 15:55:00,169.66,169.75,169.58,169.6,61705.0,138.84,138.9136,138.7745,138.7909,61705.0
2017-12-14 09:30:00,170.15,170.5,169.76,169.93,16829.0,139.241,139.5274,138.9218,139.0609,16829.0
2017-12-14 09:35:00,169.93,170.2,169.76,170.06,5827.0,139.0609,139.2819,138.9218,139.1673,5827.0
2017-12-14 09:40:00,169.98,170.43,169.98,170.16,8575.0,139.1018,139.4701,139.1018,139.2491,8575.0
2017-12-14 09:45:00,170.17,170.21,169.83,169.94,4200.0,139.2573,139.2901,138.9791,139.0691,4200.0
2017-12-14 09:50:00,169.83,170.0,169.7,169.94,9474.0,138.9791,139.1182,138.8727,139.0691,9474.0
2017-12-14 09:55:00,169.94,169.98,169.66,169.81,4750.0,139.0691,139.1018,138.84,138.9627,4750.0
2017-12-14 10:00:00,169.78,169.88,169.73,169.75,10328.0,138.9382,139.02,138.8973,138.9136,10328.0
2017-12-14 10:05:00,169.7,169.74,169.28,169.37,13918.0,138.8727,138.9054,138.529,138.6027,13918.0
2017-12-14 10:10:00,169.42,169.43,169.16,169.37,4328.0,138.6436,138.6518,138.4308,138.6027,4328.0
2017-12-14 10:15:00,169.33,169.33,168.91,168.92,7621.0,138.5699,138.5699,138.2262,138.2344,7621.0
2017-12-14 10:20:00,168.85,168.99,168.81,168.95,6588.0,138.1771,138.2917,138.1444,138.259,6588.0
2017-12-14 10:25:00,168.98,169.42,168.98,169.37,7763.0,138.2835,138.6436,138.2835,138.6027,7763.0
2017-12-14 10:30:00,169.39,169.39,169.09,169.33,3972.0,138.619,138.619,138.3735,138.5699,3972.0
2017-12-14 10:35:00,169.3,169.34,168.88,169.12,13028.0,138.5454,138.5781,138.2017,138.3981,13028.0
2017-12-14 10:40:00,169.01,169.28,168.79,169.26,4009.0,138.3081,138.529,138.128,138.5126,4009.0
2017-12-14 10:45:00,169.25,169.33,169.24,169.33,3895.0,138.5045,138.5699,138.4963,138.5699,3895.0
2017-12-14 10:50:00,169.35,169.44,169.2,169.22,4384.0,138.5863,138.6599,138.4635,138.4799,4384.0
2017-12-14 10:55:00,169.24,169.47,169.13,169.13,5096.0,138.4963,138.6845,138.4063,138.4063,5096.0
2017-12-14 11:00:00,169.17,169.2,169.06,169.18,5363.0,138.439,138.4635,138.349,138.4472,5363.0
2017-12-14 11:05:00,169.17,169.31,169.12,169.31,7000.0,138.439,138.5536,138.3981,138.5536,7000.0
2017-12-14 11:10:00,169.32,169.39,169.21,169.24,5374.0,138.5617,138.619,138.4717,138.4963,5374.0
2017-12-14 11:15:00,169.2,169.34,169.2,169.22,6500.0,138.4635,138.5781,138.4635,138.4799,6500.0
2017-12-14 11:20:00,169.24,169.3,169.24,169.27,3380.0,138.4963,138.5454,138.4963,138.5208,3380.0
2017-12-14 11:25:00,169.29,169.77,169.29,169.58,18925.0,138.5372,138.93,138.5372,138.7745,18925.0
2017-12-14 11:30:00,169.51,169.56,169.1,169.3,6201.0,138.7172,138.7581,138.3817,138.5454,6201.0
2017-12-14 11:35:00,169.27,169.59,169.27,169.58,3900.0,138.5208,138.7827,138.5208,138.7745,3900.0
2017-12-14 11:40:00,169.55,169.69,169.54,169.69,4650.0,138.75,138.8645,138.7418,138.8645,4650.0
2017-12-14 11:45:00,169.7,169.7,169.36,169.53,6088.0,138.8727,138.8727,138.5945,138.7336,6088.0
2017-12-14 11:50:00,169.5,169.7,169.44,169.6,4926.0,138.709,138.8727,138.6599,138.7909,4926.0
2017-12-14 11:55:00,169.64,169.73,169.57,169.7,6634.0,138.8236,138.8973,138.7663,138.8727,6634.0
2017-12-14 12:00:00,169.75,169.79,169.65,169.71,4400.0,138.9136,138.9464,138.8318,138.8809,4400.0
2017-12-14 12:05:00,169.58,169.61,169.31,169.49,3300.0,138.7745,138.7991,138.5536,138.7009,3300.0
2017-12-14 12:10:00,169.47,169.5,169.22,169.41,4963.0,138.6845,138.709,138.4799,138.6354,4963.0
2017-12-14 12:15:00,169.49,169.55,169.29,169.52,8143.0,138.7009,138.75,138.5372,138.7254,8143.0
2017-12-14 12:20:00,169.52,169.52,169.41,169.44,2412.0,138.7254,138.7254,138.6354,138.6599,2412.0
2017-12-14 12:25:00,169.44,169.54,169.42,169.42,4810.0,138.6599,138.7418,138.6436,138.6436,4810.0
2017-12-14 12:30:00,169.44,169.52,169.25,169.46,5583.0,138.6599,138.7254,138.5045,138.6763,5583.0
2017-12-14 12:35:00,169.4,169.59,169.3,169.57,6911.0,138.6272,138.7827,138.5454,138.7663,6911.0
2017-12-14 12:40:00,169.57,169.72,169.56,169.7,8578.0,138.7663,138.8891,138.7581,138.8727,8578.0
2017-12-14 12:45:00,169.67,169.69,169.4,169.56,6418.0,138.8482,138.8645,138.6272,138.7581,6418.0
2017-12-14 12:50:00,169.53,169.54,169.29,169.3,3200.0,138.7336,138.7418,138.5372,138.5454,3200.0
2017-12-14 12:55:00,169.34,169.48,169.18,169.41,7332.0,138.5781,138.6927,138.4472,138.6354,7332.0
2017-12-14 13:00:00,169.41,169.46,169.24,169.39,6695.0,138.6354,138.6763,138.4963,138.619,6695.0
2017-12-14 13:05:00,169.39,169.49,169.25,169.41,6210.0,138.619,138.7009,138.5045,138.6354,6210.0
2017-12-14 13:10:00,169.41,169.5,169.32,169.34,6645.0,138.6354,138.709,138.5617,138.5781,6645.0
2017-12-14 13:15:00,169.3,169.61,169.3,169.53,8490.0,138.5454,138.7991,138.5454,138.7336,8490.0
2017-12-14 13:20:00,169.44,169.59,169.21,169.3,15051.0,138.6599,138.7827,138.4717,138.5454,15051.0
2017-12-14 13:25:00,169.3,169.36,169.19,169.28,15503.0,138.5454,138.5945,138.4554,138.529,15503.0
2017-12-14 13:30:00,169.22,169.22,168.91,168.94,4738.0,138.4799,138.4799,138.2262,138.2508,4738.0
2017-12-14 13:35:00,168.93,168.97,168.37,168.37,11160.0,138.2426,138.2753,137.7843,137.7843,11160.0
2017-12-14 13:40:00,168.48,168.49,168.1,168.2,14230.0,137.8743,137.8825,137.5634,137.6452,14230.0
2017-12-14 13:45:00,168.2,168.36,168.18,168.21,6977.0,137.6452,137.7761,137.6288,137.6534,6977.0
2017-12-14 13:50:00,168.17,168.62,168.17,168.47,5927.0,137.6206,137.9889,137.6206,137.8661,5927.0
2017-12-14 13:55:00,168.44,168.44,168.12,168.21,7403.0,137.8416,137.8416,137.5797,137.6534,7403.0
2017-12-14 14:00:00,168.25,168.38,168.17,168.24,5049.0,137.6861,137.7925,137.6206,137.6779,5049.0
2017-12-14 14:05:00,168.28,168.54,168.28,168.53,4409.0,137.7107,137.9234,137.7107,137.9152,4409.0
2017-12-14 14:10:00,168.49,168.71,168.38,168.64,9611.0,137.8825,138.0625,137.7925,138.0053,9611.0
2017-12-14 14:15:00,168.68,168.77,168.62,168.75,6318.0,138.038,138.1116,137.9889,138.0953,6318.0
2017-12-14 14:20:00,168.72,168.72,168.46,168.47,5135.0,138.0707,138.0707,137.858,137.8661,5135.0
2017-12-14 14:25:00,168.47,168.53,168.33,168.39,7051.0,137.8661,137.9152,137.7516,137.8007,7051.0
2017-12-14 14:30:00,168.4,168.55,168.34,168.44,8059.0,137.8089,137.9316,137.7598,137.8416,8059.0
2017-12-14 14:35:00,168.42,168.65,168.39,168.58,8194.0,137.8252,138.0134,137.8007,137.9562,8194.0
2017-12-14 14:40:00,168.6,168.64,168.43,168.55,4802.0,137.9725,138.0053,137.8334,137.9316,4802.0
2017-12-14 14:45:00,168.53,168.6,168.48,168.6,4389.0,137.9152,137.9725,137.8743,137.9725,4389.0
2017-12-14 14:50:00,168.62,168.71,168.6,168.68,8978.0,137.9889,138.0625,137.9725,138.038,8978.0
2017-12-14 14:55:00,168.71,168.78,168.64,168.67,7156.0,138.0625,138.1198,138.0053,138.0298,7156.0
2017-12-14 15:00:00,168.68,168.68,168.55,168.6,4201.0,138.038,138.038,137.9316,137.9725,4201.0
2017-12-14 15:05:00,168.62,168.68,168.49,168.5,4133.0,137.9889,138.038,137.8825,137.8907,4133.0
2017-12-14 15:10:00,168.51,168.7,168.51,168.58,5996.0,137.8989,138.0544,137.8989,137.9562,5996.0
2017-12-14 15:15:00,168.55,168.56,168.32,168.32,3541.0,137.9316,137.9398,137.7434,137.7434,3541.0
2017-12-14 15:20:00,168.34,168.46,168.32,168.39,5637.0,137.7598,137.858,137.7434,137.8007,5637.0
2017-12-14 15:25:00,168.4,168.66,168.4,168.56,15594.0,137.8089,138.0216,137.8089,137.9398,15594.0
2017-12-14 15:30:00,168.55,168.6,168.39,168.57,11438.0,137.9316,137.9725,137.8007,137.948,11438.0
2017-12-14 15:35:00,168.6,168.68,168.49,168.59,16089.0,137.9725,138.038,137.8825,137.9643,16089.0
2017-12-14 15:40:00,168.57,168.66,168.53,168.56,21327.0,137.948,138.0216,137.9152,137.9398,21327.0
2017-12-14 15:45:00,168.57,168.59,168.48,168.56,35019.0,137.948,137.9643,137.8743,137.9398,35019.0
2017-12-14 15:50:00,168.54,168.62,168.45,168.62,37490.0,137.9234,137.9889,137.8498,137.9889,37490.0
2017-12-14 15:55:00,168.6,168.67,168.54,168.55,75128.0,137.9725,138.0298,137.9234,137.9316,75128.0
2017-12-15 09:30:00,169.65,169.65,169.01,169.33,144824.0,138.8318,138.8318,138.3081,138.5699,144824.0
2017-12-15 09:35:00,169.47,169.89,169.25,169.78,7836.0,138.6845,139.0282,138.5045,138.9382,7836.0
2017-12-15 09:40:00,169.73,170.0,169.6,169.99,4567.0,138.8973,139.1182,138.7909,139.11,4567.0
2017-12-15 09:45:00,169.92,170.8,169.84,170.6,14007.0,139.0527,139.7729,138.9873,139.6092,14007.0
2017-12-15 09:50:00,170.56,170.63,170.03,170.15,16147.0,139.5765,139.6338,139.1428,139.241,16147.0
2017-12-15 09:55:00,170.03,170.2,169.96,169.97,2775.0,139.1428,139.2819,139.0855,139.0937,2775.0
2017-12-15 10:00:00,170.02,170.08,169.76,169.76,3215.0,139.1346,139.1837,138.9218,138.9218,3215.0
2017-12-15 10:05:00,169.74,169.85,169.24,169.53,8284.0,138.9054,138.9955,138.4963,138.7336,8284.0
2017-12-15 10:10:00,169.45,169.56,169.31,169.47,4250.0,138.6681,138.7581,138.5536,138.6845,4250.0
2017-12-15 10:15:00,169.56,170.3,169.5,170.3,7702.0,138.7581,139.3637,138.709,139.3637,7702.0
2017-12-15 10:20:00,170.29,170.29,169.93,169.96,1800.0,139.3555,139.3555,139.0609,139.0855,1800.0
2017-12-15 10:25:00,169.88,170.24,169.77,170.09,2404.0,139.02,139.3146,138.93,139.1919,2404.0
2017-12-15 10:30:00,170.11,170.11,169.77,169.92,4250.0,139.2082,139.2082,138.93,139.0527,4250.0
2017-12-15 10:35:00,169.94,170.05,169.6,169.84,7438.0,139.0691,139.1591,138.7909,138.9873,7438.0
2017-12-15 10:40:00,169.8,169.97,169.72,169.95,6376.0,138.9545,139.0937,138.8891,139.0773,6376.0
2017-12-15 10:45:00,169.91,170.18,169.82,169.86,5720.0,139.0446,139.2655,138.9709,139.0036,5720.0
2017-12-15 10:50:00,169.91,169.98,169.67,169.89,3495.0,139.0446,139.1018,138.8482,139.0282,3495.0
2017-12-15 10:55:00,169.94,170.21,169.91,169.98,26360.0,139.0691,139.2901,139.0446,139.1018,26360.0
2017-12-15 11:00:00,169.89,169.95,169.68,169.81,3284.0,139.0282,139.0773,138.8563,138.9627,3284.0
2017-12-15 11:05:00,169.81,170.1,169.81,170.02,8622.0,138.9627,139.2,138.9627,139.1346,8622.0
2017-12-15 11:10:00,169.98,170.09,169.9,170.03,7916.0,139.1018,139.1919,139.0364,139.1428,7916.0
2017-12-15 11:15:00,170.0,170.25,169.94,170.25,7595.0,139.1182,139.3228,139.0691,139.3228,7595.0
2017-12-15 11:20:00,170.28,170.28,170.03,170.03,400.0,139.3473,139.3473,139.1428,139.1428,400.0
2017-12-15 11:25:00,170.04,170.65,170.02,170.65,5060.0,139.1509,139.6501,139.1346,139.6501,5060.0
2017-12-15 11:30:00,170.68,170.98,170.64,170.87,8167.0,139.6747,139.9202,139.6419,139.8302,8167.0
2017-12-15 11:35:00,170.76,170.83,170.63,170.63,4319.0,139.7402,139.7974,139.6338,139.6338,4319.0
2017-12-15 11:40:00,170.61,170.69,170.49,170.51,1204.0,139.6174,139.6829,139.5192,139.5356,1204.0
2017-12-15 11:45:00,170.44,170.58,170.34,170.34,3775.0,139.4783,139.5928,139.3964,139.3964,3775.0
2017-12-15 11:50:00,170.25,170.47,170.07,170.26,5995.0,139.3228,139.5028,139.1755,139.331,5995.0
2017-12-15 11:55:00,170.41,170.53,170.27,170.48,3950.0,139.4537,139.5519,139.3392,139.511,3950.0
2017-12-15 12:00:00,170.49,170.49,170.26,170.26,4242.0,139.5192,139.5192,139.331,139.331,4242.0
2017-12-15 12:05:00,170.31,170.32,170.08,170.24,2800.0,139.3719,139.3801,139.1837,139.3146,2800.0
2017-12-15 12:10:00,170.31,170.37,170.09,170.09,4018.0,139.3719,139.421,139.1919,139.1919,4018.0
2017-12-15 12:15:00,170.1,170.17,170.1,170.11,1000.0,139.2,139.2573,139.2,139.2082,1000.0
2017-12-15 12:20:00,170.14,170.27,170.09,170.15,3550.0,139.2328,139.3392,139.1919,139.241,3550.0
2017-12-15 12:25:00,170.12,170.24,170.09,170.11,7527.0,139.2164,139.3146,139.1919,139.2082,7527.0
2017-12-15 12:30:00,170.15,170.45,170.12,170.45,3334.0,139.241,139.4865,139.2164,139.4865,3334.0
2017-12-15 12:35:00,170.43,170.44,170.29,170.29,700.0,139.4701,139.4783,139.3555,139.3555,700.0
2017-12-15 12:40:00,170.35,170.4,170.32,170.38,2362.0,139.4046,139.4455,139.3801,139.4292,2362.0
2017-12-15 12:45:00,170.26,170.29,170.24,170.25,1170.0,139.331,139.3555,139.3146,139.3228,1170.0
2017-12-15 12:50:00,170.24,170.33,170.22,170.22,2100.0,139.3146,139.3883,139.2982,139.2982,2100.0
2017-12-15 12:55:00,170.32,170.32,170.05,170.12,7768.0,139.3801,139.3801,139.1591,139.2164,7768.0
2017-12-15 13:00:00,170.11,170.21,170.05,170.13,5900.0,139.2082,139.2901,139.1591,139.2246,5900.0
2017-12-15 13:05:00,170.02,170.1,169.99,170.1,3616.0,139.1346,139.2,139.11,139.2,3616.0
2017-12-15 13:10:00,170.01,170.06,169.94,169.94,3297.0,139.1264,139.1673,139.0691,139.0691,3297.0
2017-12-15 13:15:00,169.91,170.02,169.86,169.99,4740.0,139.0446,139.1346,139.0036,139.11,4740.0
2017-12-15 13:20:00,170.02,170.07,169.99,170.07,1000.0,139.1346,139.1755,139.11,139.1755,1000.0
2017-12-15 13:25:00,170.11,170.11,170.01,170.06,2392.0,139.2082,139.2082,139.1264,139.1673,2392.0
2017-12-15 13:30:00,170.07,170.11,170.04,170.1,3217.0,139.1755,139.2082,139.1509,139.2,3217.0
2017-12-15 13:35:00,170.07,170.07,170.01,170.02,2000.0,139.1755,139.1755,139.1264,139.1346,2000.0
2017-12-15 13:40:00,170.02,170.48,170.02,170.34,12081.0,139.1346,139.511,139.1346,139.3964,12081.0
2017-12-15 13:45:00,170.33,170.74,170.3,170.65,5765.0,139.3883,139.7238,139.3637,139.6501,5765.0
2017-12-15 13:50:00,170.64,170.64,170.45,170.62,5823.0,139.6419,139.6419,139.4865,139.6256,5823.0
2017-12-15 13:55:00,170.59,170.84,170.55,170.75,5064.0,139.601,139.8056,139.5683,139.732,5064.0
2017-12-15 14:00:00,170.63,170.77,170.61,170.72,4730.0,139.6338,139.7483,139.6174,139.7074,4730.0
2017-12-15 14:05:00,170.69,170.79,170.65,170.68,2304.0,139.6829,139.7647,139.6501,139.6747,2304.0
2017-12-15 14:10:00,170.69,170.69,170.52,170.57,2333.0,139.6829,139.6829,139.5437,139.5847,2333.0
2017-12-15 14:15:00,170.5,170.72,170.49,170.72,2882.0,139.5274,139.7074,139.5192,139.7074,2882.0
2017-12-15 14:20:00,170.67,170.78,170.64,170.78,4110.0,139.6665,139.7565,139.6419,139.7565,4110.0
2017-12-15 14:25:00,170.7,170.74,170.63,170.63,11999.0,139.691,139.7238,139.6338,139.6338,11999.0
2017-12-15 14:30:00,170.63,170.91,170.62,170.89,7849.0,139.6338,139.8629,139.6256,139.8465,7849.0
2017-12-15 14:35:00,170.89,170.96,170.86,170.87,4001.0,139.8465,139.9038,139.822,139.8302,4001.0
2017-12-15 14:40:00,170.83,170.9,170.79,170.81,3269.0,139.7974,139.8547,139.7647,139.7811,3269.0
2017-12-15 14:45:00,170.81,170.89,170.74,170.86,7438.0,139.7811,139.8465,139.7238,139.822,7438.0
2017-12-15 14:50:00,170.89,171.0,170.79,170.88,7892.0,139.8465,139.9366,139.7647,139.8384,7892.0
2017-12-15 14:55:00,170.9,170.92,170.73,170.74,6498.0,139.8547,139.8711,139.7156,139.7238,6498.0
2017-12-15 15:00:00,170.74,170.77,170.65,170.76,5700.0,139.7238,139.7483,139.6501,139.7402,5700.0
2017-12-15 15:05:00,170.77,170.86,170.76,170.83,6522.0,139.7483,139.822,139.7402,139.7974,6522.0
2017-12-15 15:10:00,170.81,170.86,170.77,170.78,5017.0,139.7811,139.822,139.7483,139.7565,5017.0
2017-12-15 15:15:00,170.74,170.78,170.48,170.51,13892.0,139.7238,139.7565,139.511,139.5356,13892.0
2017-12-15 15:20:00,170.5,170.55,170.43,170.45,5454.0,139.5274,139.5683,139.4701,139.4865,5454.0
2017-12-15 15:25:00,170.4,170.48,170.3,170.3,7081.0,139.4455,139.511,139.3637,139.3637,7081.0
2017-12-15 15:30:00,170.34,170.34,170.12,170.19,16456.0,139.3964,139.3964,139.2164,139.2737,16456.0
2017-12-15 15:35:00,170.19,170.19,169.86,169.92,22164.0,139.2737,139.2737,139.0036,139.0527,22164.0
2017-12-15 15:40:00,169.94,169.97,169.86,169.92,14200.0,139.0691,139.0937,139.0036,139.0527,14200.0
2017-12-15 15:45:00,169.94,169.94,169.61,169.72,28659.0,139.0691,139.0691,138.7991,138.8891,28659.0
2017-12-15 15:50:00,169.73,169.87,169.59,169.66,32143.0,138.8973,139.0118,138.7827,138.84,32143.0
2017-12-15 15:55:00,169.65,169.68,169.42,169.62,76065.0,138.8318,138.8563,138.6436,138.8072,76065.0
2017-12-18 09:30:00,170.93,171.74,170.49,171.26,29902.0,139.8793,140.5421,139.5192,140.1493,29902.0
2017-12-18 09:35:00,171.55,172.3,171.33,172.3,12946.0,140.3866,141.0004,140.2066,141.0004,12946.0
2017-12-18 09:40:00,172.39,172.62,172.29,172.49,14241.0,141.074,141.2623,140.9922,141.1559,14241.0
2017-12-18 09:45:00,172.49,172.82,172.49,172.56,6315.0,141.1559,141.4259,141.1559,141.2132,6315.0
2017-12-18 09:50:00,172.61,173.01,172.61,173.01,12445.0,141.2541,141.5814,141.2541,141.5814,12445.0
2017-12-18 09:55:00,173.03,173.26,172.73,173.26,25363.0,141.5978,141.786,141.3523,141.786,25363.0
2017-12-18 10:00:00,173.31,173.4,172.98,173.39,39522.0,141.8269,141.9006,141.5569,141.8924,39522.0
2017-12-18 10:05:00,173.36,173.46,172.67,172.85,14443.0,141.8678,141.9497,141.3032,141.4505,14443.0
2017-12-18 10:10:00,172.84,173.25,172.83,173.17,6267.0,141.4423,141.7778,141.4341,141.7124,6267.0
2017-12-18 10:15:00,173.17,173.22,173.05,173.18,9033.0,141.7124,141.7533,141.6142,141.7205,9033.0
2017-12-18 10:20:00,173.17,173.2,172.88,172.88,10017.0,141.7124,141.7369,141.475,141.475,10017.0
2017-12-18 10:25:00,172.93,173.19,172.92,172.93,6290.0,141.516,141.7287,141.5078,141.516,6290.0
2017-12-18 10:30:00,172.95,172.95,172.8,172.83,8833.0,141.5323,141.5323,141.4096,141.4341,8833.0
2017-12-18 10:35:00,172.9,172.95,172.62,172.74,37053.0,141.4914,141.5323,141.2623,141.3605,37053.0
2017-12-18 10:40:00,172.7,172.96,172.69,172.91,9031.0,141.3277,141.5405,141.3196,141.4996,9031.0
2017-12-18 10:45:00,172.88,172.98,172.85,172.98,3435.0,141.475,141.5569,141.4505,141.5569,3435.0
2017-12-18 10:50:00,172.93,173.06,172.87,172.99,7451.0,141.516,141.6223,141.4669,141.5651,7451.0
2017-12-18 10:55:00,173.01,173.06,172.9,172.94,8070.0,141.5814,141.6223,141.4914,141.5241,8070.0
2017-12-18 11:00:00,172.94,172.95,172.6,172.6,16060.0,141.5241,141.5323,141.2459,141.2459,16060.0
2017-12-18 11:05:00,172.55,172.61,172.21,172.31,13680.0,141.205,141.2541,140.9267,141.0086,13680.0
2017-12-18 11:10:00,172.29,172.35,172.08,172.35,19798.0,140.9922,141.0413,140.8204,141.0413,19798.0
2017-12-18 11:15:00,172.36,172.37,172.01,172.09,11387.0,141.0495,141.0577,140.7631,140.8285,11387.0
2017-12-18 11:20:00,172.15,172.17,171.88,172.08,8349.0,140.8776,140.894,140.6567,140.8204,8349.0
2017-12-18 11:25:00,172.08,172.14,171.79,171.88,7137.0,140.8204,140.8695,140.583,140.6567,7137.0
2017-12-18 11:30:00,171.88,172.08,171.85,172.02,9691.0,140.6567,140.8204,140.6321,140.7713,9691.0
2017-12-18 11:35:00,171.98,172.09,171.9,171.93,6062.0,140.7385,140.8285,140.6731,140.6976,6062.0
2017-12-18 11:40:00,171.91,171.96,171.8,171.87,5025.0,140.6812,140.7222,140.5912,140.6485,5025.0
2017-12-18 11:45:00,171.92,172.0,171.88,171.95,8444.0,140.6894,140.7549,140.6567,140.714,8444.0
2017-12-18 11:50:00,172.01,172.03,171.91,171.93,3900.0,140.7631,140.7794,140.6812,140.6976,3900.0
2017-12-18 11:55:00,171.93,171.96,171.72,171.79,7607.0,140.6976,140.7222,140.5258,140.583,7607.0
2017-12-18 12:00:00,171.73,171.83,171.54,171.67,10038.0,140.5339,140.6158,140.3785,140.4848,10038.0
2017-12-18 12:05:00,171.76,171.85,171.69,171.74,1910.0,140.5585,140.6321,140.5012,140.5421,1910.0
2017-12-18 12:10:00,171.79,171.79,171.57,171.66,10499.0,140.583,140.583,140.403,140.4767,10499.0
2017-12-18 12:15:00,171.67,171.97,171.67,171.88,9046.0,140.4848,140.7303,140.4848,140.6567,9046.0
2017-12-18 12:20:00,171.85,171.86,171.67,171.71,4586.0,140.6321,140.6403,140.4848,140.5176,4586.0
2017-12-18 12:25:00,171.72,171.81,171.68,171.8,9486.0,140.5258,140.5994,140.493,140.5912,9486.0
2017-12-18 12:30:00,171.83,171.92,171.79,171.92,1800.0,140.6158,140.6894,140.583,140.6894,1800.0
2017-12-18 12:35:00,171.8,171.91,171.8,171.91,3775.0,140.5912,140.6812,140.5912,140.6812,3775.0
2017-12-18 12:40:00,171.92,171.92,171.8,171.84,4109.0,140.6894,140.6894,140.5912,140.624,4109.0
2017-12-18 12:45:00,171.78,171.87,171.72,171.72,8831.0,140.5749,140.6485,140.5258,140.5258,8831.0
2017-12-18 12:50:00,171.77,171.83,171.7,171.79,3609.0,140.5667,140.6158,140.5094,140.583,3609.0
2017-12-18 12:55:00,171.8,171.9,171.75,171.89,4786.0,140.5912,140.6731,140.5503,140.6649,4786.0
2017-12-18 13:00:00,171.89,172.0,171.82,171.92,10700.0,140.6649,140.7549,140.6076,140.6894,10700.0
2017-12-18 13:05:00,171.98,172.11,171.96,172.07,3748.0,140.7385,140.8449,140.7222,140.8122,3748.0
2017-12-18 13:10:00,171.97,172.08,171.83,172.08,4730.0,140.7303,140.8204,140.6158,140.8204,4730.0
2017-12-18 13:15:00,172.07,172.07,171.69,171.74,7813.0,140.8122,140.8122,140.5012,140.5421,7813.0
2017-12-18 13:20:00,171.74,171.81,171.68,171.68,5099.0,140.5421,140.5994,140.493,140.493,5099.0
2017-12-18 13:25:00,171.73,171.89,171.68,171.77,5543.0,140.5339,140.6649,140.493,140.5667,5543.0
2017-12-18 13:30:00,171.76,171.83,171.67,171.73,9688.0,140.5585,140.6158,140.4848,140.5339,9688.0
2017-12-18 13:35:00,171.76,171.79,171.6,171.6,7100.0,140.5585,140.583,140.4276,140.4276,7100.0
2017-12-18 13:40:00,171.58,171.71,171.54,171.64,3434.0,140.4112,140.5176,140.3785,140.4603,3434.0
2017-12-18 13:45:00,171.65,171.65,171.5,171.57,5423.0,140.4685,140.4685,140.3457,140.403,5423.0
2017-12-18 13:50:00,171.59,171.7,171.56,171.7,3610.0,140.4194,140.5094,140.3948,140.5094,3610.0
2017-12-18 13:55:00,171.68,171.69,171.55,171.63,7000.0,140.493,140.5012,140.3866,140.4521,7000.0
2017-12-18 14:00:00,171.62,171.65,171.57,171.57,3375.0,140.4439,140.4685,140.403,140.403,3375.0
2017-12-18 14:05:00,171.65,171.68,171.5,171.52,5087.0,140.4685,140.493,140.3457,140.3621,5087.0
2017-12-18 14:10:00,171.52,171.68,171.52,171.62,8695.0,140.3621,140.493,140.3621,140.4439,8695.0
2017-12-18 14:15:00,171.68,171.96,171.68,171.92,4691.0,140.493,140.7222,140.493,140.6894,4691.0
2017-12-18 14:20:00,171.96,171.98,171.71,171.78,9020.0,140.7222,140.7385,140.5176,140.5749,9020.0
2017-12-18 14:25:00,171.73,171.8,171.68,171.76,6022.0,140.5339,140.5912,140.493,140.5585,6022.0
2017-12-18 14:30:00,171.75,171.86,171.75,171.8,5115.0,140.5503,140.6403,140.5503,140.5912,5115.0
2017-12-18 14:35:00,171.81,171.89,171.8,171.84,6299.0,140.5994,140.6649,140.5912,140.624,6299.0
2017-12-18 14:40:00,171.86,171.87,171.79,171.81,10030.0,140.6403,140.6485,140.583,140.5994,10030.0
2017-12-18 14:45:00,171.84,171.91,171.79,171.91,5044.0,140.624,140.6812,140.583,140.6812,5044.0
2017-12-18 14:50:00,171.87,171.95,171.85,171.89,7544.0,140.6485,140.714,140.6321,140.6649,7544.0
2017-12-18 14:55:00,171.88,171.97,171.85,171.96,9024.0,140.6567,140.7303,140.6321,140.7222,9024.0
2017-12-18 15:00:00,171.95,171.99,171.94,171.97,5955.0,140.714,140.7467,140.7058,140.7303,5955.0
2017-12-18 15:05:00,171.96,172.09,171.91,172.06,16002.0,140.7222,140.8285,140.6812,140.804,16002.0
2017-12-18 15:10:00,172.12,172.31,172.09,172.28,6662.0,140.8531,141.0086,140.8285,140.984,6662.0
2017-12-18 15:15:00,172.23,172.29,172.15,172.2,15760.0,140.9431,140.9922,140.8776,140.9186,15760.0
2017-12-18 15:20:00,172.23,172.26,172.18,172.18,4521.0,140.9431,140.9677,140.9022,140.9022,4521.0
2017-12-18 15:25:00,172.19,172.22,171.96,171.96,7474.0,140.9104,140.9349,140.7222,140.7222,7474.0
2017-12-18 15:30:00,171.93,172.08,171.88,172.07,8669.0,140.6976,140.8204,140.6567,140.8122,8669.0
2017-12-18 15:35:00,172.07,172.09,171.97,172.06,27067.0,140.8122,140.8285,140.7303,140.804,27067.0
2017-12-18 15:40:00,172.06,172.16,172.0,172.16,16804.0,140.804,140.8858,140.7549,140.8858,16804.0
2017-12-18 15:45:00,172.12,172.14,171.98,172.04,27024.0,140.8531,140.8695,140.7385,140.7876,27024.0
2017-12-18 15:50:00,172.04,172.07,171.94,172.07,34045.0,140.7876,140.8122,140.7058,140.8122,34045.0
2017-12-18 15:55:00,172.03,172.07,171.89,172.05,80434.0,140.7794,140.8122,140.6649,140.7958,80434.0
2017-12-19 09:30:00,173.22,173.49,172.34,172.99,57267.0,141.7533,141.9742,141.0331,141.5651,57267.0
2017-12-19 09:35:00,173.0,173.4,172.83,173.31,29512.0,141.5732,141.9006,141.4341,141.8269,29512.0
2017-12-19 09:40:00,173.39,173.39,172.97,173.19,11767.0,141.8924,141.8924,141.5487,141.7287,11767.0
2017-12-19 09:45:00,173.26,173.37,173.09,173.09,11531.0,141.786,141.876,141.6469,141.6469,11531.0
2017-12-19 09:50:00,173.22,173.4,173.11,173.39,6276.0,141.7533,141.9006,141.6633,141.8924,6276.0
2017-12-19 09:55:00,173.43,173.49,173.1,173.29,33625.0,141.9251,141.9742,141.6551,141.8106,33625.0
2017-12-19 10:00:00,173.25,173.46,173.22,173.35,11294.0,141.7778,141.9497,141.7533,141.8597,11294.0
2017-12-19 10:05:00,173.34,173.46,173.09,173.43,10603.0,141.8515,141.9497,141.6469,141.9251,10603.0
2017-12-19 10:10:00,173.44,173.64,173.21,173.24,9080.0,141.9333,142.097,141.7451,141.7696,9080.0
2017-12-19 10:15:00,173.31,173.37,172.75,172.9,9067.0,141.8269,141.876,141.3687,141.4914,9067.0
2017-12-19 10:20:00,172.85,173.01,172.67,173.0,13282.0,141.4505,141.5814,141.3032,141.5732,13282.0
2017-12-19 10:25:00,172.96,173.11,172.88,173.1,7277.0,141.5405,141.6633,141.475,141.6551,7277.0
2017-12-19 10:30:00,173.12,173.19,173.11,173.19,3462.0,141.6714,141.7287,141.6633,141.7287,3462.0
2017-12-19 10:35:00,173.12,173.14,172.93,173.1,6123.0,141.6714,141.6878,141.516,141.6551,6123.0
2017-12-19 10:40:00,173.08,173.14,173.04,173.09,3641.0,141.6387,141.6878,141.606,141.6469,3641.0
2017-12-19 10:45:00,173.1,173.12,172.9,172.9,6665.0,141.6551,141.6714,141.4914,141.4914,6665.0
2017-12-19 10:50:00,173.01,173.33,172.9,173.18,10685.0,141.5814,141.8433,141.4914,141.7205,10685.0
2017-12-19 10:55:00,173.24,173.29,173.08,173.08,5018.0,141.7696,141.8106,141.6387,141.6387,5018.0
2017-12-19 11:00:00,173.21,173.48,173.14,173.48,4936.0,141.7451,141.966,141.6878,141.966,4936.0
2017-12-19 11:05:00,173.44,173.47,173.35,173.36,3578.0,141.9333,141.9579,141.8597,141.8678,3578.0
2017-12-19 11:10:00,173.3,173.44,173.25,173.42,3886.0,141.8187,141.9333,141.7778,141.9169,3886.0
2017-12-19 11:15:00,173.46,173.65,173.42,173.65,7819.0,141.9497,142.1052,141.9169,142.1052,7819.0
2017-12-19 11:20:00,173.61,173.83,173.61,173.83,14856.0,142.0724,142.2525,142.0724,142.2525,14856.0
2017-12-19 11:25:00,173.79,173.82,173.61,173.63,3892.0,142.2197,142.2443,142.0724,142.0888,3892.0
2017-12-19 11:30:00,173.63,173.87,173.62,173.75,7898.0,142.0888,142.2852,142.0806,142.187,7898.0
2017-12-19 11:35:00,173.65,173.87,173.65,173.85,2314.0,142.1052,142.2852,142.1052,142.2688,2314.0
2017-12-19 11:40:00,173.82,173.98,173.8,173.98,5611.0,142.2443,142.3752,142.2279,142.3752,5611.0
2017-12-19 11:45:00,173.97,174.02,173.84,173.98,10944.0,142.367,142.4079,142.2606,142.3752,10944.0
2017-12-19 11:50:00,174.02,174.03,173.8,173.89,7835.0,142.4079,142.4161,142.2279,142.3016,7835.0
2017-12-19 11:55:00,173.91,173.91,173.59,173.61,5331.0,142.3179,142.3179,142.0561,142.0724,5331.0
2017-12-19 12:00:00,173.59,173.66,173.15,173.52,7003.0,142.0561,142.1133,141.696,141.9988,7003.0
2017-12-19 12:05:00,173.53,173.61,173.44,173.5,4974.0,142.007,142.0724,141.9333,141.9824,4974.0
2017-12-19 12:10:00,173.5,173.5,173.14,173.28,5919.0,141.9824,141.9824,141.6878,141.8024,5919.0
2017-12-19 12:15:00,173.22,173.3,173.12,173.28,5900.0,141.7533,141.8187,141.6714,141.8024,5900.0
2017-12-19 12:20:00,173.31,173.31,173.02,173.06,5103.0,141.8269,141.8269,141.5896,141.6223,5103.0
2017-12-19 12:25:00,173.11,173.25,173.06,173.25,4354.0,141.6633,141.7778,141.6223,141.7778,4354.0
2017-12-19 12:30:00,173.27,173.29,173.17,173.22,7310.0,141.7942,141.8106,141.7124,141.7533,7310.0
2017-12-19 12:35:00,173.25,173.3,173.23,173.26,4846.0,141.7778,141.8187,141.7615,141.786,4846.0
2017-12-19 12:40:00,173.29,173.31,173.13,173.3,4358.0,141.8106,141.8269,141.6796,141.8187,4358.0
2017-12-19 12:45:00,173.24,173.35,173.23,173.32,2429.0,141.7696,141.8597,141.7615,141.8351,2429.0
2017-12-19 12:50:00,173.35,173.62,173.3,173.59,5027.0,141.8597,142.0806,141.8187,142.0561,5027.0
2017-12-19 12:55:00,173.62,173.65,173.44,173.53,2725.0,142.0806,142.1052,141.9333,142.007,2725.0
2017-12-19 13:00:00,173.53,173.59,173.49,173.59,1600.0,142.007,142.0561,141.9742,142.0561,1600.0
2017-12-19 13:05:00,173.57,173.69,173.56,173.69,5005.0,142.0397,142.1379,142.0315,142.1379,5005.0
2017-12-19 13:10:00,173.76,173.93,173.76,173.88,14863.0,142.1952,142.3343,142.1952,142.2934,14863.0
2017-12-19 13:15:00,173.87,173.89,173.57,173.66,8308.0,142.2852,142.3016,142.0397,142.1133,8308.0
2017-12-19 13:20:00,173.61,173.79,173.39,173.6,6100.0,142.0724,142.2197,141.8924,142.0642,6100.0
2017-12-19 13:25:00,173.67,173.84,173.58,173.84,6880.0,142.1215,142.2606,142.0479,142.2606,6880.0
2017-12-19 13:30:00,173.84,173.94,173.58,173.77,7711.0,142.2606,142.3425,142.0479,142.2034,7711.0
2017-12-19 13:35:00,173.91,173.96,173.8,173.95,3942.0,142.3179,142.3588,142.2279,142.3507,3942.0
2017-12-19 13:40:00,173.94,173.98,173.69,173.86,4438.0,142.3425,142.3752,142.1379,142.277,4438.0
2017-12-19 13:45:00,173.85,173.85,173.58,173.75,8629.0,142.2688,142.2688,142.0479,142.187,8629.0
2017-12-19 13:50:00,173.81,173.85,173.67,173.72,4205.0,142.2361,142.2688,142.1215,142.1624,4205.0
2017-12-19 13:55:00,173.77,173.85,173.65,173.73,3550.0,142.2034,142.2688,142.1052,142.1706,3550.0
2017-12-19 14:00:00,173.73,173.75,173.58,173.61,6331.0,142.1706,142.187,142.0479,142.0724,6331.0
2017-12-19 14:05:00,173.65,173.84,173.65,173.83,4547.0,142.1052,142.2606,142.1052,142.2525,4547.0
2017-12-19 14:10:00,173.91,173.92,173.79,173.85,4895.0,142.3179,142.3261,142.2197,142.2688,4895.0
2017-12-19 14:15:00,173.81,173.86,173.66,173.75,7889.0,142.2361,142.277,142.1133,142.187,7889.0
2017-12-19 14:20:00,173.71,174.07,173.71,174.02,2596.0,142.1543,142.4489,142.1543,142.4079,2596.0
2017-12-19 14:25:00,174.08,174.08,173.88,174.07,9405.0,142.457,142.457,142.2934,142.4489,9405.0
2017-12-19 14:30:00,174.05,174.24,173.93,174.06,5888.0,142.4325,142.588,142.3343,142.4407,5888.0
2017-12-19 14:35:00,174.06,174.17,174.0,174.16,4168.0,142.4407,142.5307,142.3916,142.5225,4168.0
2017-12-19 14:40:00,174.17,174.19,174.09,174.12,7145.0,142.5307,142.5471,142.4652,142.4898,7145.0
2017-12-19 14:45:00,174.14,174.21,174.04,174.21,5780.0,142.5061,142.5634,142.4243,142.5634,5780.0
2017-12-19 14:50:00,174.09,174.17,173.72,173.85,10894.0,142.4652,142.5307,142.1624,142.2688,10894.0
2017-12-19 14:55:00,173.79,173.99,173.7,173.89,5921.0,142.2197,142.3834,142.1461,142.3016,5921.0
2017-12-19 15:00:00,173.99,173.99,173.89,173.89,3336.0,142.3834,142.3834,142.3016,142.3016,3336.0
2017-12-19 15:05:00,173.87,173.87,173.62,173.78,7360.0,142.2852,142.2852,142.0806,142.2115,7360.0
2017-12-19 15:10:00,173.71,173.94,173.68,173.93,5402.0,142.1543,142.3425,142.1297,142.3343,5402.0
2017-12-19 15:15:00,173.92,174.02,173.9,173.96,6415.0,142.3261,142.4079,142.3097,142.3588,6415.0
2017-12-19 15:20:00,173.93,174.11,173.93,174.02,6742.0,142.3343,142.4816,142.3343,142.4079,6742.0
2017-12-19 15:25:00,173.97,174.01,173.91,174.01,5263.0,142.367,142.3998,142.3179,142.3998,5263.0
2017-12-19 15:30:00,174.1,174.38,174.1,174.2,14155.0,142.4734,142.7025,142.4734,142.5552,14155.0
2017-12-19 15:35:00,174.2,174.24,174.08,174.24,11123.0,142.5552,142.588,142.457,142.588,11123.0
2017-12-19 15:40:00,174.24,174.32,174.17,174.17,23270.0,142.588,142.6534,142.5307,142.5307,23270.0
2017-12-19 15:45:00,174.19,174.19,173.9,173.94,30314.0,142.5471,142.5471,142.3097,142.3425,30314.0
2017-12-19 15:50:00,173.94,174.13,173.94,174.09,30038.0,142.3425,142.498,142.3425,142.4652,30038.0
2017-12-19 15:55:00,174.1,174.23,173.97,173.99,70816.0,142.4734,142.5798,142.367,142.3834,70816.0
2017-12-20 09:30:00,174.99,174.99,174.23,174.36,29662.0,143.2017,143.2017,142.5798,142.6862,29662.0
2017-12-20 09:35:00,174.36,174.77,173.97,174.13,14303.0,142.6862,143.0217,142.367,142.498,14303.0
2017-12-20 09:40:00,174.14,174.44,173.85,174.37,6623.0,142.5061,142.7517,142.2688,142.6944,6623.0
2017-12-20 09:45:00,174.31,174.4,173.87,174.12,4037.0,142.6453,142.7189,142.2852,142.4898,4037.0
2017-12-20 09:50:00,174.13,174.56,174.12,174.2,4698.0,142.498,142.8499,142.4898,142.5552,4698.0
2017-12-20 09:55:00,174.44,174.52,174.16,174.18,7640.0,142.7517,142.8171,142.5225,142.5389,7640.0
2017-12-20 10:00:00,174.2,174.42,173.95,174.31,23406.0,142.5552,142.7353,142.3507,142.6453,23406.0
2017-12-20 10:05:00,174.4,174.4,174.0,174.07,12216.0,142.7189,142.7189,142.3916,142.4489,12216.0
2017-12-20 10:10:00,174.01,174.06,173.79,173.94,14467.0,142.3998,142.4407,142.2197,142.3425,14467.0
2017-12-20 10:15:00,173.93,174.09,173.83,173.84,7005.0,142.3343,142.4652,142.2525,142.2606,7005.0
2017-12-20 10:20:00,173.82,173.95,173.76,173.78,4535.0,142.2443,142.3507,142.1952,142.2115,4535.0
2017-12-20 10:25:00,173.56,173.91,173.56,173.86,5060.0,142.0315,142.3179,142.0315,142.277,5060.0
2017-12-20 10:30:00,173.86,173.93,173.76,173.92,4926.0,142.277,142.3343,142.1952,142.3261,4926.0
2017-12-20 10:35:00,173.89,173.92,173.69,173.78,6177.0,142.3016,142.3261,142.1379,142.2115,6177.0
2017-12-20 10:40:00,173.78,173.95,173.68,173.83,8321.0,142.2115,142.3507,142.1297,142.2525,8321.0
2017-12-20 10:45:00,173.85,173.85,173.67,173.71,26807.0,142.2688,142.2688,142.1215,142.1543,26807.0
2017-12-20 10:50:00,173.66,173.68,173.45,173.62,20841.0,142.1133,142.1297,141.9415,142.0806,20841.0
2017-12-20 10:55:00,173.68,173.76,173.41,173.65,20314.0,142.1297,142.1952,141.9088,142.1052,20314.0
2017-12-20 11:00:00,173.66,173.87,173.56,173.85,21649.0,142.1133,142.2852,142.0315,142.2688,21649.0
2017-12-20 11:05:00,173.84,174.31,173.74,174.16,24862.0,142.2606,142.6453,142.1788,142.5225,24862.0
2017-12-20 11:10:00,174.16,174.23,174.09,174.21,4406.0,142.5225,142.5798,142.4652,142.5634,4406.0
2017-12-20 11:15:00,174.2,174.34,174.12,174.18,15272.0,142.5552,142.6698,142.4898,142.5389,15272.0
2017-12-20 11:20:00,174.24,174.56,174.18,174.56,12203.0,142.588,142.8499,142.5389,142.8499,12203.0
2017-12-20 11:25:00,174.55,174.55,174.23,174.23,3779.0,142.8417,142.8417,142.5798,142.5798,3779.0
2017-12-20 11:30:00,174.33,174.35,174.11,174.16,3727.0,142.6616,142.678,142.4816,142.5225,3727.0
2017-12-20 11:35:00,174.07,174.42,174.07,174.32,10689.0,142.4489,142.7353,142.4489,142.6534,10689.0
2017-12-20 11:40:00,174.39,174.55,174.34,174.34,1717.0,142.7107,142.8417,142.6698,142.6698,1717.0
2017-12-20 11:45:00,174.29,174.44,174.29,174.4,14840.0,142.6289,142.7517,142.6289,142.7189,14840.0
2017-12-20 11:50:00,174.43,174.49,174.35,174.46,3480.0,142.7435,142.7926,142.678,142.768,3480.0
2017-12-20 11:55:00,174.51,174.56,174.32,174.47,4137.0,142.8089,142.8499,142.6534,142.7762,4137.0
2017-12-20 12:00:00,174.41,174.56,174.37,174.54,2649.0,142.7271,142.8499,142.6944,142.8335,2649.0
2017-12-20 12:05:00,174.58,174.58,174.42,174.53,5173.0,142.8662,142.8662,142.7353,142.8253,5173.0
2017-12-20 12:10:00,174.55,175.11,174.55,175.11,24123.0,142.8417,143.2999,142.8417,143.2999,24123.0
2017-12-20 12:15:00,175.06,175.22,174.97,174.97,3396.0,143.259,143.39,143.1854,143.1854,3396.0
2017-12-20 12:20:00,174.89,174.89,174.67,174.69,1336.0,143.1199,143.1199,142.9399,142.9562,1336.0
2017-12-20 12:25:00,174.66,174.71,174.53,174.66,9548.0,142.9317,142.9726,142.8253,142.9317,9548.0
2017-12-20 12:30:00,174.68,174.81,174.61,174.66,2889.0,142.9481,143.0544,142.8908,142.9317,2889.0
2017-12-20 12:35:00,174.65,174.75,174.41,174.51,4131.0,142.9235,143.0053,142.7271,142.8089,4131.0
2017-12-20 12:40:00,174.55,174.61,174.55,174.58,1602.0,142.8417,142.8908,142.8417,142.8662,1602.0
2017-12-20 12:45:00,174.6,174.83,174.6,174.83,5449.0,142.8826,143.0708,142.8826,143.0708,5449.0
2017-12-20 12:50:00,174.91,174.91,174.7,174.73,3625.0,143.1363,143.1363,142.9644,142.989,3625.0
2017-12-20 12:55:00,174.69,174.75,174.59,174.74,3276.0,142.9562,143.0053,142.8744,142.9972,3276.0
2017-12-20 13:00:00,174.75,174.84,174.74,174.82,3571.0,143.0053,143.079,142.9972,143.0626,3571.0
2017-12-20 13:05:00,174.83,174.92,174.82,174.92,1201.0,143.0708,143.1445,143.0626,143.1445,1201.0
2017-12-20 13:10:00,174.88,174.97,174.84,174.95,3685.0,143.1117,143.1854,143.079,143.169,3685.0
2017-12-20 13:15:00,174.9,174.98,174.87,174.98,2900.0,143.1281,143.1936,143.1035,143.1936,2900.0
2017-12-20 13:20:00,175.0,175.06,174.94,174.97,2752.0,143.2099,143.259,143.1608,143.1854,2752.0
2017-12-20 13:25:00,175.03,175.08,174.76,174.82,17457.0,143.2345,143.2754,143.0135,143.0626,17457.0
2017-12-20 13:30:00,174.85,174.99,174.85,174.91,1413.0,143.0872,143.2017,143.0872,143.1363,1413.0
2017-12-20 13:35:00,174.92,174.93,174.83,174.92,1730.0,143.1445,143.1526,143.0708,143.1445,1730.0
2017-12-20 13:40:00,174.95,174.97,174.88,174.93,1891.0,143.169,143.1854,143.1117,143.1526,1891.0
2017-12-20 13:45:00,174.97,174.97,174.85,174.85,4314.0,143.1854,143.1854,143.0872,143.0872,4314.0
2017-12-20 13:50:00,174.88,174.94,174.81,174.84,3800.0,143.1117,143.1608,143.0544,143.079,3800.0
2017-12-20 13:55:00,174.85,174.86,174.73,174.84,2294.0,143.0872,143.0954,142.989,143.079,2294.0
2017-12-20 14:00:00,174.79,174.86,174.79,174.83,4900.0,143.0381,143.0954,143.0381,143.0708,4900.0
2017-12-20 14:05:00,174.82,174.85,174.78,174.85,1932.0,143.0626,143.0872,143.0299,143.0872,1932.0
2017-12-20 14:10:00,174.85,175.0,174.8,175.0,2669.0,143.0872,143.2099,143.0463,143.2099,2669.0
2017-12-20 14:15:00,175.03,175.09,174.96,175.0,6224.0,143.2345,143.2836,143.1772,143.2099,6224.0
2017-12-20 14:20:00,175.07,175.07,174.97,174.97,3625.0,143.2672,143.2672,143.1854,143.1854,3625.0
2017-12-20 14:25:00,174.99,175.05,174.93,175.02,7912.0,143.2017,143.2508,143.1526,143.2263,7912.0
2017-12-20 14:30:00,174.98,175.25,174.97,175.21,13890.0,143.1936,143.4145,143.1854,143.3818,13890.0
2017-12-20 14:35:00,175.21,175.28,175.18,175.19,5707.0,143.3818,143.4391,143.3572,143.3654,5707.0
2017-12-20 14:40:00,175.19,175.22,175.04,175.11,18839.0,143.3654,143.39,143.2427,143.2999,18839.0
2017-12-20 14:45:00,175.1,175.22,175.0,175.21,16313.0,143.2918,143.39,143.2099,143.3818,16313.0
2017-12-20 14:50:00,175.21,175.4,175.21,175.39,3580.0,143.3818,143.5373,143.3818,143.5291,3580.0
2017-12-20 14:55:00,175.36,175.48,175.28,175.47,5712.0,143.5045,143.6027,143.4391,143.5945,5712.0
2017-12-20 15:00:00,175.4,175.63,175.4,175.59,8307.0,143.5373,143.7255,143.5373,143.6927,8307.0
2017-12-20 15:05:00,175.62,175.66,175.48,175.51,9423.0,143.7173,143.75,143.6027,143.6273,9423.0
2017-12-20 15:10:00,175.42,175.49,175.36,175.44,3883.0,143.5536,143.6109,143.5045,143.57,3883.0
2017-12-20 15:15:00,175.38,175.47,175.36,175.39,4705.0,143.5209,143.5945,143.5045,143.5291,4705.0
2017-12-20 15:20:00,175.37,175.4,175.29,175.38,9671.0,143.5127,143.5373,143.4472,143.5209,9671.0
2017-12-20 15:25:00,175.35,175.42,175.22,175.23,16724.0,143.4963,143.5536,143.39,143.3981,16724.0
2017-12-20 15:30:00,175.25,175.37,175.21,175.31,5761.0,143.4145,143.5127,143.3818,143.4636,5761.0
2017-12-20 15:35:00,175.33,175.33,175.18,175.18,7061.0,143.48,143.48,143.3572,143.3572,7061.0
2017-12-20 15:40:00,175.2,175.22,175.12,175.15,9389.0,143.3736,143.39,143.3081,143.3327,9389.0
2017-12-20 15:45:00,175.16,175.18,175.09,175.14,18220.0,143.3409,143.3572,143.2836,143.3245,18220.0
2017-12-20 15:50:00,175.12,175.15,175.05,175.05,16487.0,143.3081,143.3327,143.2508,143.2508,16487.0
2017-12-20 15:55:00,175.06,175.16,175.04,175.14,56566.0,143.259,143.3409,143.2427,143.3245,56566.0
2017-12-21 09:30:00,174.99,175.09,174.64,175.06,29569.0,143.2017,143.2836,142.9153,143.259,29569.0
2017-12-21 09:35:00,175.03,175.14,173.82,174.06,19249.0,143.2345,143.3245,142.2443,142.4407,19249.0
2017-12-21 09:40:00,173.96,174.33,173.75,173.97,20283.0,142.3588,142.6616,142.187,142.367,20283.0
2017-12-21 09:45:00,173.97,174.06,173.4,173.4,33796.0,142.367,142.4407,141.9006,141.9006,33796.0
2017-12-21 09:50:00,173.5,173.68,172.8,172.94,16143.0,141.9824,142.1297,141.4096,141.5241,16143.0
2017-12-21 09:55:00,173.12,173.21,172.9,172.9,9483.0,141.6714,141.7451,141.4914,141.4914,9483.0
2017-12-21 10:00:00,172.85,173.17,172.78,173.17,8562.0,141.4505,141.7124,141.3932,141.7124,8562.0
2017-12-21 10:05:00,173.11,173.11,172.76,172.92,7530.0,141.6633,141.6633,141.3768,141.5078,7530.0
2017-12-21 10:10:00,172.93,173.24,172.89,173.04,15530.0,141.516,141.7696,141.4832,141.606,15530.0
2017-12-21 10:15:00,173.08,173.24,173.02,173.17,4615.0,141.6387,141.7696,141.5896,141.7124,4615.0
2017-12-21 10:20:00,173.23,173.51,173.18,173.38,5282.0,141.7615,141.9906,141.7205,141.8842,5282.0
2017-12-21 10:25:00,173.5,173.51,173.3,173.3,1800.0,141.9824,141.9906,141.8187,141.8187,1800.0
2017-12-21 10:30:00,173.21,173.32,173.18,173.18,5330.0,141.7451,141.8351,141.7205,141.7205,5330.0
2017-12-21 10:35:00,173.2,173.44,173.18,173.29,10546.0,141.7369,141.9333,141.7205,141.8106,10546.0
2017-12-21 10:40:00,173.24,173.3,172.99,173.04,5739.0,141.7696,141.8187,141.5651,141.606,5739.0
2017-12-21 10:45:00,172.94,173.03,172.94,172.99,9961.0,141.5241,141.5978,141.5241,141.5651,9961.0
2017-12-21 10:50:00,172.95,172.98,172.8,172.86,6404.0,141.5323,141.5569,141.4096,141.4587,6404.0
2017-12-21 10:55:00,172.91,172.97,172.79,172.9,8928.0,141.4996,141.5487,141.4014,141.4914,8928.0
2017-12-21 11:00:00,172.86,172.9,172.71,172.79,7869.0,141.4587,141.4914,141.3359,141.4014,7869.0
2017-12-21 11:05:00,172.85,173.02,172.8,172.98,6514.0,141.4505,141.5896,141.4096,141.5569,6514.0
2017-12-21 11:10:00,173.02,173.02,172.83,172.83,5906.0,141.5896,141.5896,141.4341,141.4341,5906.0
2017-12-21 11:15:00,172.77,172.88,172.76,172.8,4458.0,141.385,141.475,141.3768,141.4096,4458.0
2017-12-21 11:20:00,172.78,172.84,172.56,172.63,12669.0,141.3932,141.4423,141.2132,141.2705,12669.0
2017-12-21 11:25:00,172.62,172.83,172.62,172.79,21879.0,141.2623,141.4341,141.2623,141.4014,21879.0
2017-12-21 11:30:00,172.78,173.05,172.73,173.0,17909.0,141.3932,141.6142,141.3523,141.5732,17909.0
2017-12-21 11:35:00,173.04,173.35,173.04,173.27,11310.0,141.606,141.8597,141.606,141.7942,11310.0
2017-12-21 11:40:00,173.28,173.41,173.19,173.31,10861.0,141.8024,141.9088,141.7287,141.8269,10861.0
2017-12-21 11:45:00,173.31,173.48,173.19,173.33,18752.0,141.8269,141.966,141.7287,141.8433,18752.0
2017-12-21 11:50:00,173.33,173.44,173.33,173.44,2531.0,141.8433,141.9333,141.8433,141.9333,2531.0
2017-12-21 11:55:00,173.49,173.68,173.49,173.67,3867.0,141.9742,142.1297,141.9742,142.1215,3867.0
2017-12-21 12:00:00,173.68,173.7,173.41,173.62,5726.0,142.1297,142.1461,141.9088,142.0806,5726.0
2017-12-21 12:05:00,173.54,173.7,173.54,173.68,2775.0,142.0151,142.1461,142.0151,142.1297,2775.0
2017-12-21 12:10:00,173.61,173.66,173.39,173.5,6971.0,142.0724,142.1133,141.8924,141.9824,6971.0
2017-12-21 12:15:00,173.49,173.57,173.4,173.4,2806.0,141.9742,142.0397,141.9006,141.9006,2806.0
2017-12-21 12:20:00,173.44,173.58,173.4,173.52,3542.0,141.9333,142.0479,141.9006,141.9988,3542.0
2017-12-21 12:25:00,173.55,173.56,173.41,173.5,2972.0,142.0233,142.0315,141.9088,141.9824,2972.0
2017-12-21 12:30:00,173.55,173.61,173.4,173.51,6618.0,142.0233,142.0724,141.9006,141.9906,6618.0
2017-12-21 12:35:00,173.51,173.61,173.44,173.61,4659.0,141.9906,142.0724,141.9333,142.0724,4659.0
2017-12-21 12:40:00,173.7,173.74,173.62,173.63,3227.0,142.1461,142.1788,142.0806,142.0888,3227.0
2017-12-21 12:45:00,173.71,173.78,173.69,173.75,2905.0,142.1543,142.2115,142.1379,142.187,2905.0
2017-12-21 12:50:00,173.84,173.94,173.84,173.9,2355.0,142.2606,142.3425,142.2606,142.3097,2355.0
2017-12-21 12:55:00,173.88,174.07,173.84,173.96,5698.0,142.2934,142.4489,142.2606,142.3588,5698.0
2017-12-21 13:00:00,173.96,174.02,173.73,173.91,9426.0,142.3588,142.4079,142.1706,142.3179,9426.0
2017-12-21 13:05:00,173.88,173.93,173.78,173.84,8077.0,142.2934,142.3343,142.2115,142.2606,8077.0
2017-12-21 13:10:00,173.89,174.03,173.83,173.96,6147.0,142.3016,142.4161,142.2525,142.3588,6147.0
2017-12-21 13:15:00,173.95,174.06,173.91,174.06,2365.0,142.3507,142.4407,142.3179,142.4407,2365.0
2017-12-21 13:20:00,174.06,174.14,174.03,174.03,4323.0,142.4407,142.5061,142.4161,142.4161,4323.0
2017-12-21 13:25:00,174.0,174.16,173.99,174.08,6388.0,142.3916,142.5225,142.3834,142.457,6388.0
2017-12-21 13:30:00,174.12,174.29,174.08,174.16,4934.0,142.4898,142.6289,142.457,142.5225,4934.0
2017-12-21 13:35:00,174.16,174.26,174.13,174.2,2646.0,142.5225,142.6043,142.498,142.5552,2646.0
2017-12-21 13:40:00,174.22,174.22,173.95,173.95,4623.0,142.5716,142.5716,142.3507,142.3507,4623.0
2017-12-21 13:45:00,173.98,174.04,173.85,173.86,4855.0,142.3752,142.4243,142.2688,142.277,4855.0
2017-12-21 13:50:00,173.9,174.31,173.85,174.31,8708.0,142.3097,142.6453,142.2688,142.6453,8708.0
2017-12-21 13:55:00,174.31,174.33,174.01,174.07,13571.0,142.6453,142.6616,142.3998,142.4489,13571.0
2017-12-21 14:00:00,174.09,174.43,174.09,174.4,14700.0,142.4652,142.7435,142.4652,142.7189,14700.0
2017-12-21 14:05:00,174.44,174.56,174.42,174.5,7687.0,142.7517,142.8499,142.7353,142.8008,7687.0
2017-12-21 14:10:00,174.5,174.66,174.48,174.66,2067.0,142.8008,142.9317,142.7844,142.9317,2067.0
2017-12-21 14:15:00,174.66,174.7,174.57,174.57,2922.0,142.9317,142.9644,142.858,142.858,2922.0
2017-12-21 14:20:00,174.63,174.66,174.6,174.64,1793.0,142.9071,142.9317,142.8826,142.9153,1793.0
2017-12-21 14:25:00,174.61,174.69,174.56,174.64,2860.0,142.8908,142.9562,142.8499,142.9153,2860.0
2017-12-21 14:30:00,174.65,174.69,174.57,174.67,2520.0,142.9235,142.9562,142.858,142.9399,2520.0
2017-12-21 14:35:00,174.63,174.75,174.61,174.75,3871.0,142.9071,143.0053,142.8908,143.0053,3871.0
2017-12-21 14:40:00,174.84,174.89,174.76,174.79,3851.0,143.079,143.1199,143.0135,143.0381,3851.0
2017-12-21 14:45:00,174.82,174.89,174.72,174.79,3802.0,143.0626,143.1199,142.9808,143.0381,3802.0
2017-12-21 14:50:00,174.81,174.81,174.71,174.75,2058.0,143.0544,143.0544,142.9726,143.0053,2058.0
2017-12-21 14:55:00,174.82,174.94,174.82,174.83,3485.0,143.0626,143.1608,143.0626,143.0708,3485.0
2017-12-21 15:00:00,174.86,174.9,174.75,174.82,8982.0,143.0954,143.1281,143.0053,143.0626,8982.0
2017-12-21 15:05:00,174.79,174.87,174.77,174.85,14205.0,143.0381,143.1035,143.0217,143.0872,14205.0
2017-12-21 15:10:00,174.84,174.86,174.71,174.79,15489.0,143.079,143.0954,142.9726,143.0381,15489.0
2017-12-21 15:15:00,174.8,174.8,174.66,174.77,12004.0,143.0463,143.0463,142.9317,143.0217,12004.0
2017-12-21 15:20:00,174.76,174.88,174.7,174.88,12710.0,143.0135,143.1117,142.9644,143.1117,12710.0
2017-12-21 15:25:00,174.91,175.01,174.88,175.01,5483.0,143.1363,143.2181,143.1117,143.2181,5483.0
2017-12-21 15:30:00,175.01,175.05,174.89,174.94,5211.0,143.2181,143.2508,143.1199,143.1608,5211.0
2017-12-21 15:35:00,174.94,174.96,174.9,174.92,6635.0,143.1608,143.1772,143.1281,143.1445,6635.0
2017-12-21 15:40:00,174.9,175.0,174.86,174.95,11428.0,143.1281,143.2099,143.0954,143.169,11428.0
2017-12-21 15:45:00,174.94,174.95,174.74,174.85,17360.0,143.1608,143.169,142.9972,143.0872,17360.0
2017-12-21 15:50:00,174.83,174.85,174.56,174.56,27333.0,143.0708,143.0872,142.8499,142.8499,27333.0
2017-12-21 15:55:00,174.6,174.69,174.56,174.66,58710.0,142.8826,142.9562,142.8499,142.9317,58710.0
2017-12-22 09:30:00,175.12,175.12,174.37,174.65,18032.0,143.3081,143.3081,142.6944,142.9235,18032.0
2017-12-22 09:35:00,174.77,174.92,174.72,174.92,4401.0,143.0217,143.1445,142.9808,143.1445,4401.0
2017-12-22 09:40:00,174.98,175.57,174.98,175.24,12995.0,143.1936,143.6764,143.1936,143.4063,12995.0
2017-12-22 09:45:00,175.29,175.3,174.77,174.94,8502.0,143.4472,143.4554,143.0217,143.1608,8502.0
2017-12-22 09:50:00,174.76,174.93,174.45,174.93,4854.0,143.0135,143.1526,142.7598,143.1526,4854.0
2017-12-22 09:55:00,174.84,174.84,174.72,174.75,1321.0,143.079,143.079,142.9808,143.0053,1321.0
2017-12-22 10:00:00,174.75,175.01,174.51,175.01,2156.0,143.0053,143.2181,142.8089,143.2181,2156.0
2017-12-22 10:05:00,175.0,175.05,174.89,175.01,3289.0,143.2099,143.2508,143.1199,143.2181,3289.0
2017-12-22 10:10:00,174.85,175.0,174.65,174.87,4180.0,143.0872,143.2099,142.9235,143.1035,4180.0
2017-12-22 10:15:00,174.87,175.26,174.86,175.26,2366.0,143.1035,143.4227,143.0954,143.4227,2366.0
2017-12-22 10:20:00,175.13,175.44,175.04,175.34,11409.0,143.3163,143.57,143.2427,143.4882,11409.0
2017-12-22 10:25:00,175.38,175.55,175.32,175.39,9130.0,143.5209,143.66,143.4718,143.5291,9130.0
2017-12-22 10:30:00,175.32,175.47,175.23,175.23,3441.0,143.4718,143.5945,143.3981,143.3981,3441.0
2017-12-22 10:35:00,175.31,175.46,175.26,175.46,3700.0,143.4636,143.5864,143.4227,143.5864,3700.0
2017-12-22 10:40:00,175.45,175.49,175.39,175.48,914.0,143.5782,143.6109,143.5291,143.6027,914.0
2017-12-22 10:45:00,175.44,175.44,175.24,175.31,2191.0,143.57,143.57,143.4063,143.4636,2191.0
2017-12-22 10:50:00,175.31,175.45,175.29,175.29,2707.0,143.4636,143.5782,143.4472,143.4472,2707.0
2017-12-22 10:55:00,175.23,175.27,175.11,175.14,2100.0,143.3981,143.4309,143.2999,143.3245,2100.0
2017-12-22 11:00:00,175.2,175.34,174.97,174.98,1700.0,143.3736,143.4882,143.1854,143.1936,1700.0
2017-12-22 11:05:00,175.0,175.14,174.95,174.98,3500.0,143.2099,143.3245,143.169,143.1936,3500.0
2017-12-22 11:10:00,175.0,175.13,174.95,174.99,3300.0,143.2099,143.3163,143.169,143.2017,3300.0
2017-12-22 11:15:00,175.09,175.2,174.99,174.99,5100.0,143.2836,143.3736,143.2017,143.2017,5100.0
2017-12-22 11:20:00,175.0,175.15,174.98,175.1,6766.0,143.2099,143.3327,143.1936,143.2918,6766.0
2017-12-22 11:25:00,175.05,175.14,174.93,175.03,3272.0,143.2508,143.3245,143.1526,143.2345,3272.0
2017-12-22 11:30:00,175.08,175.19,174.74,175.19,6124.0,143.2754,143.3654,142.9972,143.3654,6124.0
2017-12-22 11:35:00,175.14,175.16,175.02,175.16,1300.0,143.3245,143.3409,143.2263,143.3409,1300.0
2017-12-22 11:40:00,175.11,175.14,175.01,175.1,2505.0,143.2999,143.3245,143.2181,143.2918,2505.0
2017-12-22 11:45:00,175.14,175.24,175.06,175.06,2571.0,143.3245,143.4063,143.259,143.259,2571.0
2017-12-22 11:50:00,175.08,175.28,175.07,175.24,3825.0,143.2754,143.4391,143.2672,143.4063,3825.0
2017-12-22 11:55:00,175.23,175.23,175.1,175.1,1105.0,143.3981,143.3981,143.2918,143.2918,1105.0
2017-12-22 12:00:00,175.07,175.17,175.04,175.12,1900.0,143.2672,143.349,143.2427,143.3081,1900.0
2017-12-22 12:05:00,175.17,175.33,175.08,175.27,7508.0,143.349,143.48,143.2754,143.4309,7508.0
2017-12-22 12:10:00,175.2,175.29,175.16,175.25,3015.0,143.3736,143.4472,143.3409,143.4145,3015.0
2017-12-22 12:15:00,175.25,175.25,175.14,175.21,2320.0,143.4145,143.4145,143.3245,143.3818,2320.0
2017-12-22 12:20:00,175.16,175.27,175.16,175.22,1867.0,143.3409,143.4309,143.3409,143.39,1867.0
2017-12-22 12:25:00,175.26,175.33,175.2,175.26,2745.0,143.4227,143.48,143.3736,143.4227,2745.0
2017-12-22 12:30:00,175.26,175.26,175.1,175.13,2000.0,143.4227,143.4227,143.2918,143.3163,2000.0
2017-12-22 12:35:00,175.14,175.25,175.11,175.17,2774.0,143.3245,143.4145,143.2999,143.349,2774.0
2017-12-22 12:40:00,175.21,175.28,175.16,175.21,4780.0,143.3818,143.4391,143.3409,143.3818,4780.0
2017-12-22 12:45:00,175.25,175.25,175.11,175.14,873.0,143.4145,143.4145,143.2999,143.3245,873.0
2017-12-22 12:50:00,175.2,175.22,175.11,175.22,2316.0,143.3736,143.39,143.2999,143.39,2316.0
2017-12-22 12:55:00,175.22,175.27,175.2,175.27,1200.0,143.39,143.4309,143.3736,143.4309,1200.0
2017-12-22 13:00:00,175.26,175.26,174.96,175.2,2665.0,143.4227,143.4227,143.1772,143.3736,2665.0
2017-12-22 13:05:00,175.24,175.24,175.19,175.22,598.0,143.4063,143.4063,143.3654,143.39,598.0
2017-12-22 13:10:00,175.17,175.22,175.08,175.08,1699.0,143.349,143.39,143.2754,143.2754,1699.0
2017-12-22 13:15:00,175.1,175.2,175.09,175.14,1900.0,143.2918,143.3736,143.2836,143.3245,1900.0
2017-12-22 13:20:00,175.16,175.19,175.05,175.11,6957.0,143.3409,143.3654,143.2508,143.2999,6957.0
2017-12-22 13:25:00,175.14,175.14,175.04,175.11,2000.0,143.3245,143.3245,143.2427,143.2999,2000.0
2017-12-22 13:30:00,175.09,175.09,175.05,175.07,802.0,143.2836,143.2836,143.2508,143.2672,802.0
2017-12-22 13:35:00,175.14,175.16,175.06,175.07,2900.0,143.3245,143.3409,143.259,143.2672,2900.0
2017-12-22 13:40:00,175.09,175.26,175.09,175.24,2028.0,143.2836,143.4227,143.2836,143.4063,2028.0
2017-12-22 13:45:00,175.25,175.4,175.25,175.35,3812.0,143.4145,143.5373,143.4145,143.4963,3812.0
2017-12-22 13:50:00,175.35,175.37,175.28,175.37,1813.0,143.4963,143.5127,143.4391,143.5127,1813.0
2017-12-22 13:55:00,175.37,175.47,175.37,175.39,1623.0,143.5127,143.5945,143.5127,143.5291,1623.0
2017-12-22 14:00:00,175.36,175.48,175.35,175.38,2150.0,143.5045,143.6027,143.4963,143.5209,2150.0
2017-12-22 14:05:00,175.33,175.57,175.33,175.53,3233.0,143.48,143.6764,143.48,143.6436,3233.0
2017-12-22 14:10:00,175.48,175.6,175.47,175.6,6055.0,143.6027,143.7009,143.5945,143.7009,6055.0
2017-12-22 14:15:00,175.63,175.74,175.61,175.74,7141.0,143.7255,143.8155,143.7091,143.8155,7141.0
2017-12-22 14:20:00,175.74,175.86,175.7,175.74,3108.0,143.8155,143.9137,143.7828,143.8155,3108.0
2017-12-22 14:25:00,175.74,175.74,175.58,175.66,2900.0,143.8155,143.8155,143.6846,143.75,2900.0
2017-12-22 14:30:00,175.62,176.17,175.62,175.93,12085.0,143.7173,144.1674,143.7173,143.971,12085.0
2017-12-22 14:35:00,175.86,175.99,175.77,175.86,3914.0,143.9137,144.0201,143.84,143.9137,3914.0
2017-12-22 14:40:00,175.81,175.89,175.6,175.82,6002.0,143.8728,143.9382,143.7009,143.881,6002.0
2017-12-22 14:45:00,175.82,176.01,175.75,176.0,5622.0,143.881,144.0364,143.8237,144.0283,5622.0
2017-12-22 14:50:00,175.97,176.01,175.78,175.78,1900.0,144.0037,144.0364,143.8482,143.8482,1900.0
2017-12-22 14:55:00,175.7,175.8,175.65,175.68,2492.0,143.7828,143.8646,143.7418,143.7664,2492.0
2017-12-22 15:00:00,175.66,175.72,175.5,175.59,1950.0,143.75,143.7991,143.6191,143.6927,1950.0
2017-12-22 15:05:00,175.63,175.66,175.56,175.63,1700.0,143.7255,143.75,143.6682,143.7255,1700.0
2017-12-22 15:10:00,175.56,175.65,175.55,175.65,4270.0,143.6682,143.7418,143.66,143.7418,4270.0
2017-12-22 15:15:00,175.61,175.7,175.61,175.63,2100.0,143.7091,143.7828,143.7091,143.7255,2100.0
2017-12-22 15:20:00,175.61,175.63,175.56,175.59,3500.0,143.7091,143.7255,143.6682,143.6927,3500.0
2017-12-22 15:25:00,175.65,175.7,175.57,175.64,5504.0,143.7418,143.7828,143.6764,143.7337,5504.0
2017-12-22 15:30:00,175.68,175.83,175.63,175.8,5935.0,143.7664,143.8891,143.7255,143.8646,5935.0
2017-12-22 15:35:00,175.81,175.87,175.75,175.85,6642.0,143.8728,143.9219,143.8237,143.9055,6642.0
2017-12-22 15:40:00,175.84,175.94,175.75,175.76,8245.0,143.8973,143.9792,143.8237,143.8319,8245.0
2017-12-22 15:45:00,175.81,175.89,175.75,175.83,8406.0,143.8728,143.9382,143.8237,143.8891,8406.0
2017-12-22 15:50:00,175.8,175.8,175.69,175.69,9392.0,143.8646,143.8646,143.7746,143.7746,9392.0
2017-12-22 15:55:00,175.71,175.84,175.69,175.81,26875.0,143.7909,143.8973,143.7746,143.8728,26875.0
2017-12-26 09:30:00,175.95,175.95,175.65,175.66,10392.0,143.9873,143.9873,143.7418,143.75,10392.0
2017-12-26 09:35:00,175.75,176.49,175.66,176.26,7996.0,143.8237,144.4293,143.75,144.241,7996.0
2017-12-26 09:40:00,176.04,176.36,176.02,176.33,3340.0,144.061,144.3229,144.0446,144.2983,3340.0
2017-12-26 09:45:00,176.37,176.48,176.23,176.4,3763.0,144.3311,144.4211,144.2165,144.3556,3763.0
2017-12-26 09:50:00,176.4,176.4,176.11,176.28,1948.0,144.3556,144.3556,144.1183,144.2574,1948.0
2017-12-26 09:55:00,176.27,176.37,176.16,176.3,4624.0,144.2492,144.3311,144.1592,144.2738,4624.0
2017-12-26 10:00:00,176.38,176.39,176.23,176.27,3585.0,144.3392,144.3474,144.2165,144.2492,3585.0
2017-12-26 10:05:00,176.32,176.47,176.23,176.38,2569.0,144.2901,144.4129,144.2165,144.3392,2569.0
2017-12-26 10:10:00,176.38,176.49,176.33,176.34,6800.0,144.3392,144.4293,144.2983,144.3065,6800.0
2017-12-26 10:15:00,176.4,176.4,176.29,176.38,1959.0,144.3556,144.3556,144.2656,144.3392,1959.0
2017-12-26 10:20:00,176.31,176.62,176.26,176.57,4357.0,144.282,144.5356,144.241,144.4947,4357.0
2017-12-26 10:25:00,176.55,176.63,176.3,176.31,4847.0,144.4784,144.5438,144.2738,144.282,4847.0
2017-12-26 10:30:00,176.32,176.33,176.05,176.06,15308.0,144.2901,144.2983,144.0692,144.0774,15308.0
2017-12-26 10:35:00,176.02,176.02,176.01,176.01,400.0,144.0446,144.0446,144.0364,144.0364,400.0
2017-12-26 10:40:00,175.95,176.0,175.81,175.96,3975.0,143.9873,144.0283,143.8728,143.9955,3975.0
2017-12-26 10:45:00,175.96,175.96,175.92,175.92,600.0,143.9955,143.9955,143.9628,143.9628,600.0
2017-12-26 10:50:00,175.94,176.05,175.94,176.04,826.0,143.9792,144.0692,143.9792,144.061,826.0
2017-12-26 10:55:00,176.04,176.23,176.02,176.23,2288.0,144.061,144.2165,144.0446,144.2165,2288.0
2017-12-26 11:00:00,176.23,176.29,176.14,176.29,3626.0,144.2165,144.2656,144.1428,144.2656,3626.0
2017-12-26 11:05:00,176.27,176.31,176.23,176.31,1200.0,144.2492,144.282,144.2165,144.282,1200.0
2017-12-26 11:10:00,176.28,176.3,176.17,176.3,1626.0,144.2574,144.2738,144.1674,144.2738,1626.0
2017-12-26 11:15:00,176.25,176.35,176.2,176.2,1740.0,144.2329,144.3147,144.1919,144.1919,1740.0
2017-12-26 11:20:00,176.3,176.38,176.28,176.38,4527.0,144.2738,144.3392,144.2574,144.3392,4527.0
2017-12-26 11:25:00,176.43,176.46,176.43,176.46,1900.0,144.3802,144.4047,144.3802,144.4047,1900.0
2017-12-26 11:30:00,176.4,176.46,176.4,176.46,500.0,144.3556,144.4047,144.3556,144.4047,500.0
2017-12-26 11:35:00,176.49,176.5,176.44,176.46,1317.0,144.4293,144.4374,144.3883,144.4047,1317.0
2017-12-26 11:40:00,176.39,176.41,176.31,176.41,3226.0,144.3474,144.3638,144.282,144.3638,3226.0
2017-12-26 11:45:00,176.46,176.46,176.34,176.4,3424.0,144.4047,144.4047,144.3065,144.3556,3424.0
2017-12-26 11:50:00,176.42,176.55,176.31,176.45,11493.0,144.372,144.4784,144.282,144.3965,11493.0
2017-12-26 11:55:00,176.54,176.55,176.5,176.54,950.0,144.4702,144.4784,144.4374,144.4702,950.0
2017-12-26 12:00:00,176.48,176.62,176.48,176.62,2900.0,144.4211,144.5356,144.4211,144.5356,2900.0
2017-12-26 12:05:00,176.6,176.6,176.48,176.51,1971.0,144.5193,144.5193,144.4211,144.4456,1971.0
2017-12-26 12:10:00,176.5,176.5,176.37,176.42,775.0,144.4374,144.4374,144.3311,144.372,775.0
2017-12-26 12:15:00,176.44,176.46,176.33,176.42,1045.0,144.3883,144.4047,144.2983,144.372,1045.0
2017-12-26 12:20:00,176.39,176.53,176.35,176.41,1871.0,144.3474,144.462,144.3147,144.3638,1871.0
2017-12-26 12:25:00,176.44,176.44,176.23,176.23,2050.0,144.3883,144.3883,144.2165,144.2165,2050.0
2017-12-26 12:30:00,176.33,176.46,176.32,176.46,2089.0,144.2983,144.4047,144.2901,144.4047,2089.0
2017-12-26 12:35:00,176.44,176.45,176.38,176.38,850.0,144.3883,144.3965,144.3392,144.3392,850.0
2017-12-26 12:40:00,176.33,176.34,176.28,176.28,1600.0,144.2983,144.3065,144.2574,144.2574,1600.0
2017-12-26 12:45:00,176.25,176.35,176.24,176.34,2100.0,144.2329,144.3147,144.2247,144.3065,2100.0
2017-12-26 12:50:00,176.25,176.26,176.22,176.26,400.0,144.2329,144.241,144.2083,144.241,400.0
2017-12-26 12:55:00,176.14,176.29,176.06,176.15,3825.0,144.1428,144.2656,144.0774,144.151,3825.0
2017-12-26 13:00:00,176.14,176.14,175.98,176.07,5200.0,144.1428,144.1428,144.0119,144.0855,5200.0
2017-12-26 13:05:00,176.08,176.12,176.0,176.1,3228.0,144.0937,144.1265,144.0283,144.1101,3228.0
2017-12-26 13:10:00,176.04,176.34,176.01,176.3,2650.0,144.061,144.3065,144.0364,144.2738,2650.0
2017-12-26 13:15:00,176.24,176.24,176.03,176.16,1735.0,144.2247,144.2247,144.0528,144.1592,1735.0
2017-12-26 13:20:00,176.16,176.21,176.05,176.06,1674.0,144.1592,144.2001,144.0692,144.0774,1674.0
2017-12-26 13:25:00,176.17,176.17,176.01,176.07,1151.0,144.1674,144.1674,144.0364,144.0855,1151.0
2017-12-26 13:30:00,176.01,176.28,175.88,176.23,9605.0,144.0364,144.2574,143.9301,144.2165,9605.0
2017-12-26 13:35:00,176.21,176.26,176.1,176.24,3300.0,144.2001,144.241,144.1101,144.2247,3300.0
2017-12-26 13:40:00,176.2,176.42,176.18,176.42,4390.0,144.1919,144.372,144.1756,144.372,4390.0
2017-12-26 13:45:00,176.4,176.4,176.25,176.31,1306.0,144.3556,144.3556,144.2329,144.282,1306.0
2017-12-26 13:50:00,176.25,176.3,176.22,176.24,2201.0,144.2329,144.2738,144.2083,144.2247,2201.0
2017-12-26 13:55:00,176.26,176.32,176.24,176.24,2526.0,144.241,144.2901,144.2247,144.2247,2526.0
2017-12-26 14:00:00,176.2,176.25,176.13,176.13,700.0,144.1919,144.2329,144.1346,144.1346,700.0
2017-12-26 14:05:00,176.17,176.19,176.09,176.09,1249.0,144.1674,144.1837,144.1019,144.1019,1249.0
2017-12-26 14:10:00,176.09,176.14,175.98,176.14,12028.0,144.1019,144.1428,144.0119,144.1428,12028.0
2017-12-26 14:15:00,176.14,176.15,176.05,176.09,910.0,144.1428,144.151,144.0692,144.1019,910.0
2017-12-26 14:20:00,176.04,176.16,176.04,176.1,1437.0,144.061,144.1592,144.061,144.1101,1437.0
2017-12-26 14:25:00,176.12,176.13,176.04,176.04,1600.0,144.1265,144.1346,144.061,144.061,1600.0
2017-12-26 14:30:00,176.06,176.12,176.02,176.03,1515.0,144.0774,144.1265,144.0446,144.0528,1515.0
2017-12-26 14:35:00,176.08,176.14,176.05,176.07,2585.0,144.0937,144.1428,144.0692,144.0855,2585.0
2017-12-26 14:40:00,176.07,176.25,176.07,176.24,3685.0,144.0855,144.2329,144.0855,144.2247,3685.0
2017-12-26 14:45:00,176.23,176.23,176.18,176.19,900.0,144.2165,144.2165,144.1756,144.1837,900.0
2017-12-26 14:50:00,176.16,176.22,176.16,176.21,1424.0,144.1592,144.2083,144.1592,144.2001,1424.0
2017-12-26 14:55:00,176.22,176.23,176.03,176.03,2853.0,144.2083,144.2165,144.0528,144.0528,2853.0
2017-12-26 15:00:00,176.06,176.11,176.06,176.06,1009.0,144.0774,144.1183,144.0774,144.0774,1009.0
2017-12-26 15:05:00,176.05,176.2,176.02,176.2,3575.0,144.0692,144.1919,144.0446,144.1919,3575.0
2017-12-26 15:10:00,176.16,176.17,176.09,176.1,1300.0,144.1592,144.1674,144.1019,144.1101,1300.0
2017-12-26 15:15:00,176.09,176.15,176.0,176.04,2400.0,144.1019,144.151,144.0283,144.061,2400.0
2017-12-26 15:20:00,176.05,176.13,176.04,176.05,4759.0,144.0692,144.1346,144.061,144.0692,4759.0
2017-12-26 15:25:00,176.02,176.05,175.92,175.92,3559.0,144.0446,144.0692,143.9628,143.9628,3559.0
2017-12-26 15:30:00,175.92,176.04,175.92,175.98,4700.0,143.9628,144.061,143.9628,144.0119,4700.0
2017-12-26 15:35:00,175.95,176.04,175.89,176.04,5826.0,143.9873,144.061,143.9382,144.061,5826.0
2017-12-26 15:40:00,176.04,176.04,175.88,175.89,3164.0,144.061,144.061,143.9301,143.9382,3164.0
2017-12-26 15:45:00,175.88,176.05,175.88,176.03,6086.0,143.9301,144.0692,143.9301,144.0528,6086.0
2017-12-26 15:50:00,176.05,176.08,175.93,175.94,4808.0,144.0692,144.0937,143.971,143.9792,4808.0
2017-12-26 15:55:00,175.98,176.22,175.97,176.16,20450.0,144.0119,144.2083,144.0037,144.1592,20450.0
2017-12-27 09:30:00,176.5,176.64,175.84,176.12,10943.0,144.4374,144.552,143.8973,144.1265,10943.0
2017-12-27 09:35:00,175.84,175.99,175.63,175.99,1765.0,143.8973,144.0201,143.7255,144.0201,1765.0
2017-12-27 09:40:00,175.88,176.12,175.69,175.99,4102.0,143.9301,144.1265,143.7746,144.0201,4102.0
2017-12-27 09:45:00,176.08,176.46,175.93,176.46,5700.0,144.0937,144.4047,143.971,144.4047,5700.0
2017-12-27 09:50:00,176.31,176.58,176.31,176.51,2696.0,144.282,144.5029,144.282,144.4456,2696.0
2017-12-27 09:55:00,176.51,176.92,176.43,176.44,13998.0,144.4456,144.7811,144.3802,144.3883,13998.0
2017-12-27 10:00:00,176.35,176.77,176.35,176.76,6629.0,144.3147,144.6584,144.3147,144.6502,6629.0
2017-12-27 10:05:00,176.6,176.78,176.49,176.75,8961.0,144.5193,144.6666,144.4293,144.642,8961.0
2017-12-27 10:10:00,176.66,176.79,176.62,176.77,3282.0,144.5684,144.6748,144.5356,144.6584,3282.0
2017-12-27 10:15:00,176.77,176.77,176.63,176.68,4328.0,144.6584,144.6584,144.5438,144.5847,4328.0
2017-12-27 10:20:00,176.62,176.65,176.52,176.54,3700.0,144.5356,144.5602,144.4538,144.4702,3700.0
2017-12-27 10:25:00,176.54,176.65,176.5,176.5,2200.0,144.4702,144.5602,144.4374,144.4374,2200.0
2017-12-27 10:30:00,176.38,176.63,176.27,176.63,15300.0,144.3392,144.5438,144.2492,144.5438,15300.0
2017-12-27 10:35:00,176.7,176.82,176.56,176.71,2220.0,144.6011,144.6993,144.4865,144.6093,2220.0
2017-12-27 10:40:00,176.66,176.71,176.46,176.47,4395.0,144.5684,144.6093,144.4047,144.4129,4395.0
2017-12-27 10:45:00,176.49,176.89,176.47,176.89,10553.0,144.4293,144.7566,144.4129,144.7566,10553.0
2017-12-27 10:50:00,176.89,176.89,176.66,176.76,3319.0,144.7566,144.7566,144.5684,144.6502,3319.0
2017-12-27 10:55:00,176.73,176.92,176.73,176.84,6053.0,144.6257,144.7811,144.6257,144.7157,6053.0
2017-12-27 11:00:00,176.93,177.31,176.89,177.31,6875.0,144.7893,145.1003,144.7566,145.1003,6875.0
2017-12-27 11:05:00,177.29,177.29,177.05,177.05,6960.0,145.0839,145.0839,144.8875,144.8875,6960.0
2017-12-27 11:10:00,177.15,177.23,177.01,177.23,2200.0,144.9694,145.0348,144.8548,145.0348,2200.0
2017-12-27 11:15:00,177.12,177.21,177.04,177.15,1985.0,144.9448,145.0185,144.8793,144.9694,1985.0
2017-12-27 11:20:00,177.15,177.31,177.05,177.28,3824.0,144.9694,145.1003,144.8875,145.0757,3824.0
2017-12-27 11:25:00,177.29,177.29,177.15,177.21,2500.0,145.0839,145.0839,144.9694,145.0185,2500.0
2017-12-27 11:30:00,177.21,177.26,177.03,177.11,8409.0,145.0185,145.0594,144.8712,144.9366,8409.0
2017-12-27 11:35:00,177.15,177.15,176.84,176.89,2100.0,144.9694,144.9694,144.7157,144.7566,2100.0
2017-12-27 11:40:00,176.94,177.15,176.89,176.98,4280.0,144.7975,144.9694,144.7566,144.8302,4280.0
2017-12-27 11:45:00,176.97,177.04,176.72,176.72,3064.0,144.8221,144.8793,144.6175,144.6175,3064.0
2017-12-27 11:50:00,176.82,177.0,176.73,176.77,4249.0,144.6993,144.8466,144.6257,144.6584,4249.0
2017-12-27 11:55:00,176.82,176.92,176.81,176.92,2109.0,144.6993,144.7811,144.6911,144.7811,2109.0
2017-12-27 12:00:00,176.88,177.04,176.75,176.75,5081.0,144.7484,144.8793,144.642,144.642,5081.0
2017-12-27 12:05:00,176.91,177.2,176.77,177.2,2900.0,144.773,145.0103,144.6584,145.0103,2900.0
2017-12-27 12:10:00,177.19,177.24,177.06,177.15,2800.0,145.0021,145.043,144.8957,144.9694,2800.0
2017-12-27 12:15:00,177.06,177.1,176.88,176.89,2426.0,144.8957,144.9284,144.7484,144.7566,2426.0
2017-12-27 12:20:00,176.92,177.05,176.76,176.76,6402.0,144.7811,144.8875,144.6502,144.6502,6402.0
2017-12-27 12:25:00,176.68,176.82,176.44,176.68,3943.0,144.5847,144.6993,144.3883,144.5847,3943.0
2017-12-27 12:30:00,176.78,176.84,176.76,176.78,1400.0,144.6666,144.7157,144.6502,144.6666,1400.0
2017-12-27 12:35:00,176.78,176.82,176.67,176.8,7649.0,144.6666,144.6993,144.5766,144.6829,7649.0
2017-12-27 12:40:00,176.82,176.87,176.78,176.78,1214.0,144.6993,144.7402,144.6666,144.6666,1214.0
2017-12-27 12:45:00,176.9,176.99,176.88,176.99,1600.0,144.7648,144.8384,144.7484,144.8384,1600.0
2017-12-27 12:50:00,176.97,176.99,176.6,176.73,4002.0,144.8221,144.8384,144.5193,144.6257,4002.0
2017-12-27 12:55:00,176.67,176.77,176.62,176.69,1100.0,144.5766,144.6584,144.5356,144.5929,1100.0
2017-12-27 13:00:00,176.63,176.67,176.53,176.64,3982.0,144.5438,144.5766,144.462,144.552,3982.0
2017-12-27 13:05:00,176.64,176.78,176.63,176.75,1100.0,144.552,144.6666,144.5438,144.642,1100.0
2017-12-27 13:10:00,176.7,176.75,176.41,176.56,1408.0,144.6011,144.642,144.3638,144.4865,1408.0
2017-12-27 13:15:00,176.51,176.52,176.39,176.49,1300.0,144.4456,144.4538,144.3474,144.4293,1300.0
2017-12-27 13:20:00,176.5,176.51,176.4,176.51,1400.0,144.4374,144.4456,144.3556,144.4456,1400.0
2017-12-27 13:25:00,176.47,176.49,176.33,176.45,3500.0,144.4129,144.4293,144.2983,144.3965,3500.0
2017-12-27 13:30:00,176.42,176.42,176.33,176.33,500.0,144.372,144.372,144.2983,144.2983,500.0
2017-12-27 13:35:00,176.26,176.38,176.2,176.26,4879.0,144.241,144.3392,144.1919,144.241,4879.0
2017-12-27 13:40:00,176.31,176.38,176.2,176.32,4600.0,144.282,144.3392,144.1919,144.2901,4600.0
2017-12-27 13:45:00,176.34,176.34,176.2,176.25,2150.0,144.3065,144.3065,144.1919,144.2329,2150.0
2017-12-27 13:50:00,176.33,176.4,176.27,176.27,1100.0,144.2983,144.3556,144.2492,144.2492,1100.0
2017-12-27 13:55:00,176.22,176.4,176.22,176.39,2000.0,144.2083,144.3556,144.2083,144.3474,2000.0
2017-12-27 14:00:00,176.36,176.47,176.32,176.43,3184.0,144.3229,144.4129,144.2901,144.3802,3184.0
2017-12-27 14:05:00,176.47,176.55,176.47,176.51,2150.0,144.4129,144.4784,144.4129,144.4456,2150.0
2017-12-27 14:10:00,176.55,176.55,176.39,176.48,3923.0,144.4784,144.4784,144.3474,144.4211,3923.0
2017-12-27 14:15:00,176.49,176.58,176.4,176.52,3100.0,144.4293,144.5029,144.3556,144.4538,3100.0
2017-12-27 14:20:00,176.53,176.6,176.5,176.6,814.0,144.462,144.5193,144.4374,144.5193,814.0
2017-12-27 14:25:00,176.6,176.64,176.47,176.5,4005.0,144.5193,144.552,144.4129,144.4374,4005.0
2017-12-27 14:30:00,176.51,176.51,176.37,176.37,2009.0,144.4456,144.4456,144.3311,144.3311,2009.0
2017-12-27 14:35:00,176.37,176.38,176.21,176.38,3752.0,144.3311,144.3392,144.2001,144.3392,3752.0
2017-12-27 14:40:00,176.38,176.43,176.19,176.19,2900.0,144.3392,144.3802,144.1837,144.1837,2900.0
2017-12-27 14:45:00,176.19,176.35,176.19,176.29,2100.0,144.1837,144.3147,144.1837,144.2656,2100.0
2017-12-27 14:50:00,176.28,176.45,176.17,176.43,2840.0,144.2574,144.3965,144.1674,144.3802,2840.0
2017-12-27 14:55:00,176.43,176.45,176.36,176.43,3650.0,144.3802,144.3965,144.3229,144.3802,3650.0
2017-12-27 15:00:00,176.45,176.45,176.24,176.26,2594.0,144.3965,144.3965,144.2247,144.241,2594.0
2017-12-27 15:05:00,176.26,176.33,176.17,176.33,5463.0,144.241,144.2983,144.1674,144.2983,5463.0
2017-12-27 15:10:00,176.24,176.31,176.21,176.26,4300.0,144.2247,144.282,144.2001,144.241,4300.0
2017-12-27 15:15:00,176.24,176.33,176.2,176.25,5210.0,144.2247,144.2983,144.1919,144.2329,5210.0
2017-12-27 15:20:00,176.24,176.24,176.14,176.2,4150.0,144.2247,144.2247,144.1428,144.1919,4150.0
2017-12-27 15:25:00,176.19,176.24,176.1,176.1,4630.0,144.1837,144.2247,144.1101,144.1101,4630.0
2017-12-27 15:30:00,176.13,176.27,176.11,176.2,12381.0,144.1346,144.2492,144.1183,144.1919,12381.0
2017-12-27 15:35:00,176.19,176.19,176.03,176.06,5300.0,144.1837,144.1837,144.0528,144.0774,5300.0
2017-12-27 15:40:00,176.08,176.13,176.03,176.09,10422.0,144.0937,144.1346,144.0528,144.1019,10422.0
2017-12-27 15:45:00,176.1,176.15,175.98,176.03,12264.0,144.1101,144.151,144.0119,144.0528,12264.0
2017-12-27 15:50:00,176.05,176.18,176.03,176.16,11597.0,144.0692,144.1756,144.0528,144.1592,11597.0
2017-12-27 15:55:00,176.18,176.28,176.11,176.23,31434.0,144.1756,144.2574,144.1183,144.2165,31434.0
2017-12-28 09:30:00,176.24,176.38,176.09,176.09,13606.0,144.2247,144.3392,144.1019,144.1019,13606.0
2017-12-28 09:35:00,176.16,176.41,175.88,175.88,3380.0,144.1592,144.3638,143.9301,143.9301,3380.0
2017-12-28 09:40:00,175.87,175.87,175.7,175.7,2785.0,143.9219,143.9219,143.7828,143.7828,2785.0
2017-12-28 09:45:00,175.78,176.01,175.75,175.92,13765.0,143.8482,144.0364,143.8237,143.9628,13765.0
2017-12-28 09:50:00,175.9,175.9,175.69,175.78,8669.0,143.9464,143.9464,143.7746,143.8482,8669.0
2017-12-28 09:55:00,175.9,176.0,175.73,175.81,15120.0,143.9464,144.0283,143.8073,143.8728,15120.0
2017-12-28 10:00:00,175.9,176.21,175.9,176.07,5091.0,143.9464,144.2001,143.9464,144.0855,5091.0
2017-12-28 10:05:00,176.06,176.5,176.06,176.5,5200.0,144.0774,144.4374,144.0774,144.4374,5200.0
2017-12-28 10:10:00,176.49,176.5,176.12,176.12,6000.0,144.4293,144.4374,144.1265,144.1265,6000.0
2017-12-28 10:15:00,176.16,176.3,176.16,176.21,2342.0,144.1592,144.2738,144.1592,144.2001,2342.0
2017-12-28 10:20:00,176.25,176.42,176.21,176.42,4700.0,144.2329,144.372,144.2001,144.372,4700.0
2017-12-28 10:25:00,176.42,176.58,176.33,176.55,4898.0,144.372,144.5029,144.2983,144.4784,4898.0
2017-12-28 10:30:00,176.52,176.55,176.25,176.25,4010.0,144.4538,144.4784,144.2329,144.2329,4010.0
2017-12-28 10:35:00,176.2,176.41,176.2,176.37,5371.0,144.1919,144.3638,144.1919,144.3311,5371.0
2017-12-28 10:40:00,176.35,176.37,176.31,176.36,400.0,144.3147,144.3311,144.282,144.3229,400.0
2017-12-28 10:45:00,176.32,176.53,176.32,176.53,6740.0,144.2901,144.462,144.2901,144.462,6740.0
2017-12-28 10:50:00,176.52,176.59,176.49,176.58,3600.0,144.4538,144.5111,144.4293,144.5029,3600.0
2017-12-28 10:55:00,176.57,176.6,176.54,176.55,5117.0,144.4947,144.5193,144.4702,144.4784,5117.0
2017-12-28 11:00:00,176.6,176.67,176.55,176.58,3006.0,144.5193,144.5766,144.4784,144.5029,3006.0
2017-12-28 11:05:00,176.49,176.51,176.34,176.49,6431.0,144.4293,144.4456,144.3065,144.4293,6431.0
2017-12-28 11:10:00,176.49,176.51,176.4,176.4,5320.0,144.4293,144.4456,144.3556,144.3556,5320.0
2017-12-28 11:15:00,176.37,176.43,176.34,176.34,3110.0,144.3311,144.3802,144.3065,144.3065,3110.0
2017-12-28 11:20:00,176.34,176.55,176.34,176.47,7781.0,144.3065,144.4784,144.3065,144.4129,7781.0
2017-12-28 11:25:00,176.45,176.5,176.42,176.49,2120.0,144.3965,144.4374,144.372,144.4293,2120.0
2017-12-28 11:30:00,176.54,176.66,176.49,176.66,4791.0,144.4702,144.5684,144.4293,144.5684,4791.0
2017-12-28 11:35:00,176.62,176.7,176.62,176.63,2445.0,144.5356,144.6011,144.5356,144.5438,2445.0
2017-12-28 11:40:00,176.61,176.7,176.58,176.65,10321.0,144.5275,144.6011,144.5029,144.5602,10321.0
2017-12-28 11:45:00,176.65,176.65,176.57,176.61,5070.0,144.5602,144.5602,144.4947,144.5275,5070.0
2017-12-28 11:50:00,176.66,176.78,176.63,176.76,2700.0,144.5684,144.6666,144.5438,144.6502,2700.0
2017-12-28 11:55:00,176.76,176.76,176.56,176.56,1830.0,144.6502,144.6502,144.4865,144.4865,1830.0
2017-12-28 12:00:00,176.5,176.63,176.49,176.63,2847.0,144.4374,144.5438,144.4293,144.5438,2847.0
2017-12-28 12:05:00,176.66,176.68,176.59,176.66,3100.0,144.5684,144.5847,144.5111,144.5684,3100.0
2017-12-28 12:10:00,176.64,176.68,176.6,176.65,3450.0,144.552,144.5847,144.5193,144.5602,3450.0
2017-12-28 12:15:00,176.65,176.66,176.57,176.58,4582.0,144.5602,144.5684,144.4947,144.5029,4582.0
2017-12-28 12:20:00,176.56,176.6,176.55,176.59,1190.0,144.4865,144.5193,144.4784,144.5111,1190.0
2017-12-28 12:25:00,176.58,176.61,176.51,176.51,2996.0,144.5029,144.5275,144.4456,144.4456,2996.0
2017-12-28 12:30:00,176.5,176.5,176.42,176.44,2622.0,144.4374,144.4374,144.372,144.3883,2622.0
2017-12-28 12:35:00,176.47,176.53,176.45,176.5,5695.0,144.4129,144.462,144.3965,144.4374,5695.0
2017-12-28 12:40:00,176.47,176.51,176.44,176.51,1404.0,144.4129,144.4456,144.3883,144.4456,1404.0
2017-12-28 12:45:00,176.51,176.59,176.51,176.55,3224.0,144.4456,144.5111,144.4456,144.4784,3224.0
2017-12-28 12:50:00,176.54,176.57,176.51,176.54,2172.0,144.4702,144.4947,144.4456,144.4702,2172.0
2017-12-28 12:55:00,176.55,176.59,176.47,176.47,3150.0,144.4784,144.5111,144.4129,144.4129,3150.0
2017-12-28 13:00:00,176.47,176.48,176.39,176.43,2799.0,144.4129,144.4211,144.3474,144.3802,2799.0
2017-12-28 13:05:00,176.43,176.5,176.42,176.48,2200.0,144.3802,144.4374,144.372,144.4211,2200.0
2017-12-28 13:10:00,176.44,176.51,176.4,176.44,3511.0,144.3883,144.4456,144.3556,144.3883,3511.0
2017-12-28 13:15:00,176.4,176.45,176.4,176.42,3420.0,144.3556,144.3965,144.3556,144.372,3420.0
2017-12-28 13:20:00,176.38,176.45,176.34,176.4,3213.0,144.3392,144.3965,144.3065,144.3556,3213.0
2017-12-28 13:25:00,176.38,176.42,176.3,176.41,2558.0,144.3392,144.372,144.2738,144.3638,2558.0
2017-12-28 13:30:00,176.42,176.51,176.38,176.46,3641.0,144.372,144.4456,144.3392,144.4047,3641.0
2017-12-28 13:35:00,176.46,176.51,176.46,176.51,5243.0,144.4047,144.4456,144.4047,144.4456,5243.0
2017-12-28 13:40:00,176.52,176.72,176.52,176.72,3200.0,144.4538,144.6175,144.4538,144.6175,3200.0
2017-12-28 13:45:00,176.7,176.72,176.64,176.66,3416.0,144.6011,144.6175,144.552,144.5684,3416.0
2017-12-28 13:50:00,176.64,176.7,176.51,176.52,3410.0,144.552,144.6011,144.4456,144.4538,3410.0
2017-12-28 13:55:00,176.52,176.57,176.5,176.54,3900.0,144.4538,144.4947,144.4374,144.4702,3900.0
2017-12-28 14:00:00,176.52,176.57,176.51,176.57,3278.0,144.4538,144.4947,144.4456,144.4947,3278.0
2017-12-28 14:05:00,176.59,176.6,176.55,176.56,3198.0,144.5111,144.5193,144.4784,144.4865,3198.0
2017-12-28 14:10:00,176.55,176.59,176.44,176.53,6200.0,144.4784,144.5111,144.3883,144.462,6200.0
2017-12-28 14:15:00,176.5,176.56,176.5,176.54,2185.0,144.4374,144.4865,144.4374,144.4702,2185.0
2017-12-28 14:20:00,176.55,176.66,176.54,176.66,3958.0,144.4784,144.5684,144.4702,144.5684,3958.0
2017-12-28 14:25:00,176.7,176.7,176.63,176.66,3086.0,144.6011,144.6011,144.5438,144.5684,3086.0
2017-12-28 14:30:00,176.69,176.83,176.68,176.81,6000.0,144.5929,144.7075,144.5847,144.6911,6000.0
2017-12-28 14:35:00,176.79,176.93,176.79,176.93,8966.0,144.6748,144.7893,144.6748,144.7893,8966.0
2017-12-28 14:40:00,176.99,177.03,176.9,177.01,11395.0,144.8384,144.8712,144.7648,144.8548,11395.0
2017-12-28 14:45:00,177.02,177.04,176.98,177.03,4101.0,144.863,144.8793,144.8302,144.8712,4101.0
2017-12-28 14:50:00,177.01,177.06,176.93,176.93,6265.0,144.8548,144.8957,144.7893,144.7893,6265.0
2017-12-28 14:55:00,176.9,176.93,176.8,176.81,2220.0,144.7648,144.7893,144.6829,144.6911,2220.0
2017-12-28 15:00:00,176.77,176.8,176.69,176.7,6443.0,144.6584,144.6829,144.5929,144.6011,6443.0
2017-12-28 15:05:00,176.7,176.72,176.67,176.7,3000.0,144.6011,144.6175,144.5766,144.6011,3000.0
2017-12-28 15:10:00,176.73,176.77,176.73,176.77,3690.0,144.6257,144.6584,144.6257,144.6584,3690.0
2017-12-28 15:15:00,176.77,176.85,176.76,176.84,6451.0,144.6584,144.7239,144.6502,144.7157,6451.0
2017-12-28 15:20:00,176.83,176.9,176.83,176.9,10814.0,144.7075,144.7648,144.7075,144.7648,10814.0
2017-12-28 15:25:00,176.91,176.97,176.79,176.79,8064.0,144.773,144.8221,144.6748,144.6748,8064.0
2017-12-28 15:30:00,176.8,176.89,176.77,176.88,7600.0,144.6829,144.7566,144.6584,144.7484,7600.0
2017-12-28 15:35:00,176.87,176.88,176.72,176.88,8201.0,144.7402,144.7484,144.6175,144.7484,8201.0
2017-12-28 15:40:00,176.93,177.0,176.88,177.0,10494.0,144.7893,144.8466,144.7484,144.8466,10494.0
2017-12-28 15:45:00,177.04,177.09,176.92,176.92,14190.0,144.8793,144.9203,144.7811,144.7811,14190.0
2017-12-28 15:50:00,176.94,177.13,176.94,177.13,14212.0,144.7975,144.953,144.7975,144.953,14212.0
2017-12-28 15:55:00,177.14,177.29,177.09,177.19,44530.0,144.9612,145.0839,144.9203,145.0021,44530.0
2017-12-29 09:30:00,177.73,177.73,177.29,177.33,12997.0,145.444,145.444,145.0839,145.1167,12997.0
2017-12-29 09:35:00,177.22,177.35,176.87,176.91,2501.0,145.0266,145.133,144.7402,144.773,2501.0
2017-12-29 09:40:00,176.93,177.05,176.83,176.97,1401.0,144.7893,144.8875,144.7075,144.8221,1401.0
2017-12-29 09:45:00,176.86,176.86,176.67,176.81,2576.0,144.732,144.732,144.5766,144.6911,2576.0
2017-12-29 09:50:00,176.75,176.75,176.58,176.59,4569.0,144.642,144.642,144.5029,144.5111,4569.0
2017-12-29 09:55:00,176.56,176.88,176.5,176.86,4380.0,144.4865,144.7484,144.4374,144.732,4380.0
2017-12-29 10:00:00,176.81,176.81,176.64,176.64,890.0,144.6911,144.6911,144.552,144.552,890.0
2017-12-29 10:05:00,176.7,176.79,176.57,176.68,4900.0,144.6011,144.6748,144.4947,144.5847,4900.0
2017-12-29 10:10:00,176.71,176.97,176.71,176.77,2391.0,144.6093,144.8221,144.6093,144.6584,2391.0
2017-12-29 10:15:00,176.88,177.01,176.79,177.01,1617.0,144.7484,144.8548,144.6748,144.8548,1617.0
2017-12-29 10:20:00,177.1,177.28,177.0,177.28,2800.0,144.9284,145.0757,144.8466,145.0757,2800.0
2017-12-29 10:25:00,177.23,177.3,177.12,177.2,2295.0,145.0348,145.0921,144.9448,145.0103,2295.0
2017-12-29 10:30:00,177.26,177.31,176.98,177.0,5046.0,145.0594,145.1003,144.8302,144.8466,5046.0
2017-12-29 10:35:00,176.96,176.96,176.68,176.68,1800.0,144.8139,144.8139,144.5847,144.5847,1800.0
2017-12-29 10:40:00,176.67,176.8,176.57,176.8,3400.0,144.5766,144.6829,144.4947,144.6829,3400.0
2017-12-29 10:45:00,176.84,176.91,176.78,176.82,2282.0,144.7157,144.773,144.6666,144.6993,2282.0
2017-12-29 10:50:00,176.86,177.11,176.78,177.11,2630.0,144.732,144.9366,144.6666,144.9366,2630.0
2017-12-29 10:55:00,176.97,177.26,176.96,177.26,2600.0,144.8221,145.0594,144.8139,145.0594,2600.0
2017-12-29 11:00:00,177.23,177.26,177.0,177.11,2700.0,145.0348,145.0594,144.8466,144.9366,2700.0
2017-12-29 11:05:00,177.12,177.24,176.99,177.2,9560.0,144.9448,145.043,144.8384,145.0103,9560.0
2017-12-29 11:10:00,177.18,177.23,177.14,177.23,1800.0,144.9939,145.0348,144.9612,145.0348,1800.0
2017-12-29 11:15:00,177.22,177.23,177.13,177.13,1608.0,145.0266,145.0348,144.953,144.953,1608.0
2017-12-29 11:20:00,177.2,177.3,177.1,177.3,7778.0,145.0103,145.0921,144.9284,145.0921,7778.0
2017-12-29 11:25:00,177.3,177.32,177.26,177.29,2420.0,145.0921,145.1085,145.0594,145.0839,2420.0
2017-12-29 11:30:00,177.32,177.38,177.25,177.25,1600.0,145.1085,145.1576,145.0512,145.0512,1600.0
2017-12-29 11:35:00,177.25,177.28,177.15,177.18,1800.0,145.0512,145.0757,144.9694,144.9939,1800.0
2017-12-29 11:40:00,177.17,177.23,177.14,177.22,1400.0,144.9857,145.0348,144.9612,145.0266,1400.0
2017-12-29 11:45:00,177.3,177.44,177.29,177.44,985.0,145.0921,145.2067,145.0839,145.2067,985.0
2017-12-29 11:50:00,177.5,177.63,177.43,177.63,3287.0,145.2558,145.3622,145.1985,145.3622,3287.0
2017-12-29 11:55:00,177.63,177.63,177.57,177.62,1081.0,145.3622,145.3622,145.3131,145.354,1081.0
2017-12-29 12:00:00,177.39,177.48,177.35,177.4,900.0,145.1658,145.2394,145.133,145.1739,900.0
2017-12-29 12:05:00,177.32,177.34,177.25,177.27,2026.0,145.1085,145.1248,145.0512,145.0676,2026.0
2017-12-29 12:10:00,177.23,177.43,177.21,177.36,2800.0,145.0348,145.1985,145.0185,145.1412,2800.0
2017-12-29 12:15:00,177.37,177.37,177.36,177.37,100.0,145.1494,145.1494,145.1412,145.1494,100.0
2017-12-29 12:20:00,177.38,177.44,177.36,177.42,2120.0,145.1576,145.2067,145.1412,145.1903,2120.0
2017-12-29 12:25:00,177.37,177.41,177.33,177.36,3609.0,145.1494,145.1821,145.1167,145.1412,3609.0
2017-12-29 12:30:00,177.35,177.53,177.35,177.46,3500.0,145.133,145.2803,145.133,145.223,3500.0
2017-12-29 12:35:00,177.41,177.49,177.41,177.45,1100.0,145.1821,145.2476,145.1821,145.2149,1100.0
2017-12-29 12:40:00,177.5,177.5,177.45,177.48,500.0,145.2558,145.2558,145.2149,145.2394,500.0
2017-12-29 12:45:00,177.39,177.45,177.31,177.42,3460.0,145.1658,145.2149,145.1003,145.1903,3460.0
2017-12-29 12:50:00,177.35,177.44,177.3,177.35,2600.0,145.133,145.2067,145.0921,145.133,2600.0
2017-12-29 12:55:00,177.44,177.52,177.4,177.52,1324.0,145.2067,145.2721,145.1739,145.2721,1324.0
2017-12-29 13:00:00,177.5,177.54,177.44,177.44,1251.0,145.2558,145.2885,145.2067,145.2067,1251.0
2017-12-29 13:05:00,177.28,177.61,177.28,177.52,3354.0,145.0757,145.3458,145.0757,145.2721,3354.0
2017-12-29 13:10:00,177.59,177.59,177.59,177.59,300.0,145.3294,145.3294,145.3294,145.3294,300.0
2017-12-29 13:15:00,177.39,177.9,177.39,177.76,4262.0,145.1658,145.5831,145.1658,145.4685,4262.0
2017-12-29 13:20:00,177.81,177.92,177.77,177.77,3435.0,145.5095,145.5995,145.4767,145.4767,3435.0
2017-12-29 13:25:00,177.84,177.85,177.81,177.81,902.0,145.534,145.5422,145.5095,145.5095,902.0
2017-12-29 13:30:00,177.74,177.8,177.67,177.67,1240.0,145.4522,145.5013,145.3949,145.3949,1240.0
2017-12-29 13:35:00,177.64,177.64,177.57,177.57,1100.0,145.3703,145.3703,145.3131,145.3131,1100.0
2017-12-29 13:40:00,177.56,177.62,177.52,177.58,1100.0,145.3049,145.354,145.2721,145.3212,1100.0
2017-12-29 13:45:00,177.58,177.61,177.47,177.57,2469.0,145.3212,145.3458,145.2312,145.3131,2469.0
2017-12-29 13:50:00,177.56,177.59,177.31,177.31,1000.0,145.3049,145.3294,145.1003,145.1003,1000.0
2017-12-29 13:55:00,177.33,177.42,177.32,177.37,1001.0,145.1167,145.1903,145.1085,145.1494,1001.0
2017-12-29 14:00:00,177.43,177.53,177.42,177.53,1766.0,145.1985,145.2803,145.1903,145.2803,1766.0
2017-12-29 14:05:00,177.46,177.51,177.39,177.42,1695.0,145.223,145.264,145.1658,145.1903,1695.0
2017-12-29 14:10:00,177.46,177.52,177.43,177.51,905.0,145.223,145.2721,145.1985,145.264,905.0
2017-12-29 14:15:00,177.52,177.63,177.52,177.63,1624.0,145.2721,145.3622,145.2721,145.3622,1624.0
2017-12-29 14:20:00,177.61,177.69,177.48,177.48,1471.0,145.3458,145.4113,145.2394,145.2394,1471.0
2017-12-29 14:25:00,177.51,177.6,177.5,177.55,1208.0,145.264,145.3376,145.2558,145.2967,1208.0
2017-12-29 14:30:00,177.58,177.58,177.5,177.55,1900.0,145.3212,145.3212,145.2558,145.2967,1900.0
2017-12-29 14:35:00,177.52,177.52,177.37,177.47,2034.0,145.2721,145.2721,145.1494,145.2312,2034.0
2017-12-29 14:40:00,177.42,177.43,177.39,177.43,624.0,145.1903,145.1985,145.1658,145.1985,624.0
2017-12-29 14:45:00,177.42,177.45,177.34,177.39,914.0,145.1903,145.2149,145.1248,145.1658,914.0
2017-12-29 14:50:00,177.39,177.39,177.26,177.34,1103.0,145.1658,145.1658,145.0594,145.1248,1103.0
2017-12-29 14:55:00,177.32,177.33,177.23,177.26,1000.0,145.1085,145.1167,145.0348,145.0594,1000.0
2017-12-29 15:00:00,177.25,177.26,177.13,177.15,1839.0,145.0512,145.0594,144.953,144.9694,1839.0
2017-12-29 15:05:00,177.15,177.4,177.15,177.39,5644.0,144.9694,145.1739,144.9694,145.1658,5644.0
2017-12-29 15:10:00,177.34,177.37,177.28,177.31,1395.0,145.1248,145.1494,145.0757,145.1003,1395.0
2017-12-29 15:15:00,177.33,177.35,177.3,177.34,1700.0,145.1167,145.133,145.0921,145.1248,1700.0
2017-12-29 15:20:00,177.34,177.6,177.28,177.59,7424.0,145.1248,145.3376,145.0757,145.3294,7424.0
2017-12-29 15:25:00,177.58,177.58,177.49,177.54,1630.0,145.3212,145.3212,145.2476,145.2885,1630.0
2017-12-29 15:30:00,177.55,177.56,177.35,177.4,6765.0,145.2967,145.3049,145.133,145.1739,6765.0
2017-12-29 15:35:00,177.39,177.41,177.23,177.24,5367.0,145.1658,145.1821,145.0348,145.043,5367.0
2017-12-29 15:40:00,177.22,177.25,177.12,177.18,7422.0,145.0266,145.0512,144.9448,144.9939,7422.0
2017-12-29 15:45:00,177.13,177.22,177.06,177.06,6807.0,144.953,145.0266,144.8957,144.8957,6807.0
2017-12-29 15:50:00,177.05,177.07,176.78,176.87,10590.0,144.8875,144.9039,144.6666,144.7402,10590.0
2017-12-29 15:55:00,176.82,176.92,176.55,176.66,54938.0,144.6993,144.7811,144.4784,144.5684,54938.0
2018-01-02 09:30:00,177.51,177.97,177.51,177.8,20861.0,145.264,145.6404,145.264,145.5013,20861.0
2018-01-02 09:35:00,177.79,178.14,177.61,177.85,19632.0,145.4931,145.7795,145.3458,145.5422,19632.0
2018-01-02 09:40:00,177.84,178.02,177.25,177.25,10893.0,145.534,145.6813,145.0512,145.0512,10893.0
2018-01-02 09:45:00,177.26,177.46,176.94,176.94,9095.0,145.0594,145.223,144.7975,144.7975,9095.0
2018-01-02 09:50:00,176.92,176.92,176.73,176.87,2200.0,144.7811,144.7811,144.6257,144.7402,2200.0
2018-01-02 09:55:00,176.87,177.55,176.87,177.55,4861.0,144.7402,145.2967,144.7402,145.2967,4861.0
2018-01-02 10:00:00,177.47,177.7,177.31,177.58,11945.0,145.2312,145.4194,145.1003,145.3212,11945.0
2018-01-02 10:05:00,177.65,177.96,177.64,177.91,2215.0,145.3785,145.6322,145.3703,145.5913,2215.0
2018-01-02 10:10:00,177.87,178.13,177.79,177.98,29553.0,145.5586,145.7713,145.4931,145.6486,29553.0
2018-01-02 10:15:00,178.0,178.22,177.76,178.0,6405.0,145.6649,145.845,145.4685,145.6649,6405.0
2018-01-02 10:20:00,177.83,178.06,177.78,177.9,11188.0,145.5258,145.714,145.4849,145.5831,11188.0
2018-01-02 10:25:00,178.0,178.0,177.81,177.91,5683.0,145.6649,145.6649,145.5095,145.5913,5683.0
2018-01-02 10:30:00,177.95,177.99,177.79,177.79,12601.0,145.624,145.6568,145.4931,145.4931,12601.0
2018-01-02 10:35:00,177.8,177.87,177.33,177.34,2494.0,145.5013,145.5586,145.1167,145.1248,2494.0
2018-01-02 10:40:00,177.29,177.56,177.12,177.12,3339.0,145.0839,145.3049,144.9448,144.9448,3339.0
2018-01-02 10:45:00,177.24,177.74,177.22,177.6,8935.0,145.043,145.4522,145.0266,145.3376,8935.0
2018-01-02 10:50:00,177.69,177.71,177.15,177.15,14462.0,145.4113,145.4276,144.9694,144.9694,14462.0
2018-01-02 10:55:00,177.17,177.61,177.02,177.43,37509.0,144.9857,145.3458,144.863,145.1985,37509.0
2018-01-02 11:00:00,177.4,177.4,177.29,177.3,2200.0,145.1739,145.1739,145.0839,145.0921,2200.0
2018-01-02 11:05:00,177.23,177.23,177.02,177.02,4002.0,145.0348,145.0348,144.863,144.863,4002.0
2018-01-02 11:10:00,177.01,177.06,176.88,176.95,4005.0,144.8548,144.8957,144.7484,144.8057,4005.0
2018-01-02 11:15:00,176.97,176.97,176.72,176.73,3701.0,144.8221,144.8221,144.6175,144.6257,3701.0
2018-01-02 11:20:00,176.61,176.86,176.41,176.77,11512.0,144.5275,144.732,144.3638,144.6584,11512.0
2018-01-02 11:25:00,176.88,177.29,176.69,177.29,4838.0,144.7484,145.0839,144.5929,145.0839,4838.0
2018-01-02 11:30:00,177.2,177.2,176.97,177.03,1800.0,145.0103,145.0103,144.8221,144.8712,1800.0
2018-01-02 11:35:00,177.0,177.0,176.88,176.88,2093.0,144.8466,144.8466,144.7484,144.7484,2093.0
2018-01-02 11:40:00,176.83,176.96,176.71,176.88,8515.0,144.7075,144.8139,144.6093,144.7484,8515.0
2018-01-02 11:45:00,176.88,176.98,176.73,176.86,2673.0,144.7484,144.8302,144.6257,144.732,2673.0
2018-01-02 11:50:00,176.93,176.93,176.63,176.63,25051.0,144.7893,144.7893,144.5438,144.5438,25051.0
2018-01-02 11:55:00,176.63,176.98,176.63,176.98,4688.0,144.5438,144.8302,144.5438,144.8302,4688.0
2018-01-02 12:00:00,176.92,176.99,176.81,176.99,3491.0,144.7811,144.8384,144.6911,144.8384,3491.0
2018-01-02 12:05:00,176.93,177.05,176.82,176.9,8348.0,144.7893,144.8875,144.6993,144.7648,8348.0
2018-01-02 12:10:00,176.89,176.9,176.73,176.76,7628.0,144.7566,144.7648,144.6257,144.6502,7628.0
2018-01-02 12:15:00,176.75,176.94,176.66,176.89,11317.0,144.642,144.7975,144.5684,144.7566,11317.0
2018-01-02 12:20:00,176.91,176.95,176.67,176.67,4925.0,144.773,144.8057,144.5766,144.5766,4925.0
2018-01-02 12:25:00,176.78,176.93,176.69,176.69,7586.0,144.6666,144.7893,144.5929,144.5929,7586.0
2018-01-02 12:30:00,176.84,176.86,176.7,176.77,3156.0,144.7157,144.732,144.6011,144.6584,3156.0
2018-01-02 12:35:00,176.7,176.7,176.51,176.51,2081.0,144.6011,144.6011,144.4456,144.4456,2081.0
2018-01-02 12:40:00,176.53,176.54,176.41,176.41,4578.0,144.462,144.4702,144.3638,144.3638,4578.0
2018-01-02 12:45:00,176.43,176.66,176.35,176.66,5765.0,144.3802,144.5684,144.3147,144.5684,5765.0
2018-01-02 12:50:00,176.69,176.97,176.65,176.65,2882.0,144.5929,144.8221,144.5602,144.5602,2882.0
2018-01-02 12:55:00,176.7,176.7,176.51,176.51,2466.0,144.6011,144.6011,144.4456,144.4456,2466.0
2018-01-02 13:00:00,176.6,176.81,176.57,176.7,6499.0,144.5193,144.6911,144.4947,144.6011,6499.0
2018-01-02 13:05:00,176.7,176.76,176.68,176.68,2300.0,144.6011,144.6502,144.5847,144.5847,2300.0
2018-01-02 13:10:00,176.7,176.71,176.56,176.62,3650.0,144.6011,144.6093,144.4865,144.5356,3650.0
2018-01-02 13:15:00,176.63,176.71,176.6,176.63,1950.0,144.5438,144.6093,144.5193,144.5438,1950.0
2018-01-02 13:20:00,176.65,176.68,176.54,176.54,2672.0,144.5602,144.5847,144.4702,144.4702,2672.0
2018-01-02 13:25:00,176.54,176.77,176.54,176.71,6708.0,144.4702,144.6584,144.4702,144.6093,6708.0
2018-01-02 13:30:00,176.7,176.72,176.53,176.65,3750.0,144.6011,144.6175,144.462,144.5602,3750.0
2018-01-02 13:35:00,176.61,176.7,176.52,176.63,2300.0,144.5275,144.6011,144.4538,144.5438,2300.0
2018-01-02 13:40:00,176.65,176.72,176.58,176.64,4359.0,144.5602,144.6175,144.5029,144.552,4359.0
2018-01-02 13:45:00,176.66,176.68,176.56,176.56,1866.0,144.5684,144.5847,144.4865,144.4865,1866.0
2018-01-02 13:50:00,176.56,176.63,176.37,176.43,6639.0,144.4865,144.5438,144.3311,144.3802,6639.0
2018-01-02 13:55:00,176.48,176.66,176.45,176.62,5781.0,144.4211,144.5684,144.3965,144.5356,5781.0
2018-01-02 14:00:00,176.68,176.68,176.49,176.61,3053.0,144.5847,144.5847,144.4293,144.5275,3053.0
2018-01-02 14:05:00,176.58,176.69,176.55,176.56,4954.0,144.5029,144.5929,144.4784,144.4865,4954.0
2018-01-02 14:10:00,176.62,176.69,176.59,176.67,3547.0,144.5356,144.5929,144.5111,144.5766,3547.0
2018-01-02 14:15:00,176.69,176.8,176.69,176.76,3000.0,144.5929,144.6829,144.5929,144.6502,3000.0
2018-01-02 14:20:00,176.77,176.81,176.75,176.76,3591.0,144.6584,144.6911,144.642,144.6502,3591.0
2018-01-02 14:25:00,176.73,176.85,176.71,176.85,3335.0,144.6257,144.7239,144.6093,144.7239,3335.0
2018-01-02 14:30:00,176.82,176.87,176.8,176.84,3125.0,144.6993,144.7402,144.6829,144.7157,3125.0
2018-01-02 14:35:00,176.82,176.86,176.76,176.76,6507.0,144.6993,144.732,144.6502,144.6502,6507.0
2018-01-02 14:40:00,176.76,176.84,176.72,176.76,6282.0,144.6502,144.7157,144.6175,144.6502,6282.0
2018-01-02 14:45:00,176.77,176.77,176.65,176.65,2406.0,144.6584,144.6584,144.5602,144.5602,2406.0
2018-01-02 14:50:00,176.69,176.81,176.65,176.76,8793.0,144.5929,144.6911,144.5602,144.6502,8793.0
2018-01-02 14:55:00,176.76,176.78,176.58,176.75,10846.0,144.6502,144.6666,144.5029,144.642,10846.0
2018-01-02 15:00:00,176.71,176.77,176.58,176.58,4348.0,144.6093,144.6584,144.5029,144.5029,4348.0
2018-01-02 15:05:00,176.59,176.68,176.56,176.63,9591.0,144.5111,144.5847,144.4865,144.5438,9591.0
2018-01-02 15:10:00,176.59,176.65,176.59,176.64,2050.0,144.5111,144.5602,144.5111,144.552,2050.0
2018-01-02 15:15:00,176.65,176.72,176.62,176.7,5722.0,144.5602,144.6175,144.5356,144.6011,5722.0
2018-01-02 15:20:00,176.7,176.71,176.54,176.58,24887.0,144.6011,144.6093,144.4702,144.5029,24887.0
2018-01-02 15:25:00,176.57,176.69,176.54,176.56,18530.0,144.4947,144.5929,144.4702,144.4865,18530.0
2018-01-02 15:30:00,176.61,176.61,176.38,176.42,6986.0,144.5275,144.5275,144.3392,144.372,6986.0
2018-01-02 15:35:00,176.39,176.48,176.3,176.42,8040.0,144.3474,144.4211,144.2738,144.372,8040.0
2018-01-02 15:40:00,176.44,176.47,176.38,176.45,15021.0,144.3883,144.4129,144.3392,144.3965,15021.0
2018-01-02 15:45:00,176.48,176.54,176.4,176.49,25834.0,144.4211,144.4702,144.3556,144.4293,25834.0
2018-01-02 15:50:00,176.52,176.84,176.51,176.64,35354.0,144.4538,144.7157,144.4456,144.552,35354.0
2018-01-02 15:55:00,176.66,177.1,176.65,177.06,65866.0,144.5684,144.9284,144.5602,144.8957,65866.0
2018-01-03 09:30:00,177.34,177.87,177.24,177.87,21261.0,145.1248,145.5586,145.043,145.5586,21261.0
2018-01-03 09:35:00,177.88,177.98,177.49,177.64,3607.0,145.5667,145.6486,145.2476,145.3703,3607.0
2018-01-03 09:40:00,177.88,177.88,177.08,177.08,2650.0,145.5667,145.5667,144.9121,144.9121,2650.0
2018-01-03 09:45:00,177.08,177.25,176.87,176.98,7070.0,144.9121,145.0512,144.7402,144.8302,7070.0
2018-01-03 09:50:00,176.91,177.27,176.91,177.1,7373.0,144.773,145.0676,144.773,144.9284,7373.0
2018-01-03 09:55:00,176.97,177.39,176.97,177.2,2950.0,144.8221,145.1658,144.8221,145.0103,2950.0
2018-01-03 10:00:00,177.23,177.77,177.08,177.37,11983.0,145.0348,145.4767,144.9121,145.1494,11983.0
2018-01-03 10:05:00,177.39,177.72,177.38,177.7,2650.0,145.1658,145.4358,145.1576,145.4194,2650.0
2018-01-03 10:10:00,177.53,177.53,176.96,177.11,6446.0,145.2803,145.2803,144.8139,144.9366,6446.0
2018-01-03 10:15:00,177.37,177.37,176.95,177.29,9802.0,145.1494,145.1494,144.8057,145.0839,9802.0
2018-01-03 10:20:00,177.43,177.58,177.26,177.58,2104.0,145.1985,145.3212,145.0594,145.3212,2104.0
2018-01-03 10:25:00,177.56,177.74,177.44,177.74,2588.0,145.3049,145.4522,145.2067,145.4522,2588.0
2018-01-03 10:30:00,177.63,177.64,177.45,177.48,3990.0,145.3622,145.3703,145.2149,145.2394,3990.0
2018-01-03 10:35:00,177.45,177.74,177.44,177.72,2089.0,145.2149,145.4522,145.2067,145.4358,2089.0
2018-01-03 10:40:00,177.7,177.9,177.69,177.84,4865.0,145.4194,145.5831,145.4113,145.534,4865.0
2018-01-03 10:45:00,177.85,177.88,177.53,177.55,3356.0,145.5422,145.5667,145.2803,145.2967,3356.0
2018-01-03 10:50:00,177.58,177.76,177.56,177.76,1275.0,145.3212,145.4685,145.3049,145.4685,1275.0
2018-01-03 10:55:00,177.65,177.74,177.57,177.59,5602.0,145.3785,145.4522,145.3131,145.3294,5602.0
2018-01-03 11:00:00,177.67,177.85,177.67,177.85,4709.0,145.3949,145.5422,145.3949,145.5422,4709.0
2018-01-03 11:05:00,177.85,177.87,177.62,177.79,5890.0,145.5422,145.5586,145.354,145.4931,5890.0
2018-01-03 11:10:00,177.56,177.79,177.56,177.66,2400.0,145.3049,145.4931,145.3049,145.3867,2400.0
2018-01-03 11:15:00,177.75,177.77,177.59,177.75,3816.0,145.4604,145.4767,145.3294,145.4604,3816.0
2018-01-03 11:20:00,177.71,177.73,177.56,177.67,6048.0,145.4276,145.444,145.3049,145.3949,6048.0
2018-01-03 11:25:00,177.6,177.7,177.57,177.68,4538.0,145.3376,145.4194,145.3131,145.4031,4538.0
2018-01-03 11:30:00,177.58,177.7,177.58,177.58,2745.0,145.3212,145.4194,145.3212,145.3212,2745.0
2018-01-03 11:35:00,177.66,177.78,177.58,177.78,8462.0,145.3867,145.4849,145.3212,145.4849,8462.0
2018-01-03 11:40:00,177.75,177.77,177.34,177.53,8384.0,145.4604,145.4767,145.1248,145.2803,8384.0
2018-01-03 11:45:00,177.53,177.58,177.21,177.48,8371.0,145.2803,145.3212,145.0185,145.2394,8371.0
2018-01-03 11:50:00,177.63,177.74,177.44,177.44,4470.0,145.3622,145.4522,145.2067,145.2067,4470.0
2018-01-03 11:55:00,177.44,177.65,177.43,177.48,5938.0,145.2067,145.3785,145.1985,145.2394,5938.0
2018-01-03 12:00:00,177.62,177.86,177.61,177.86,4336.0,145.354,145.5504,145.3458,145.5504,4336.0
2018-01-03 12:05:00,177.77,178.06,177.76,178.06,5756.0,145.4767,145.714,145.4685,145.714,5756.0
2018-01-03 12:10:00,178.07,178.11,177.83,178.11,5308.0,145.7222,145.755,145.5258,145.755,5308.0
2018-01-03 12:15:00,178.1,178.11,177.69,177.7,11157.0,145.7468,145.755,145.4113,145.4194,11157.0
2018-01-03 12:20:00,177.79,178.04,177.79,177.99,5083.0,145.4931,145.6977,145.4931,145.6568,5083.0
2018-01-03 12:25:00,177.89,177.95,177.89,177.95,200.0,145.5749,145.624,145.5749,145.624,200.0
2018-01-03 12:30:00,177.82,178.02,177.82,177.98,4340.0,145.5176,145.6813,145.5176,145.6486,4340.0
2018-01-03 12:35:00,177.99,178.05,177.92,177.92,12044.0,145.6568,145.7059,145.5995,145.5995,12044.0
2018-01-03 12:40:00,177.93,178.06,177.93,178.04,3350.0,145.6077,145.714,145.6077,145.6977,3350.0
2018-01-03 12:45:00,178.0,178.0,177.84,177.94,4023.0,145.6649,145.6649,145.534,145.6158,4023.0
2018-01-03 12:50:00,177.94,178.05,177.94,178.03,4121.0,145.6158,145.7059,145.6158,145.6895,4121.0
2018-01-03 12:55:00,178.06,178.06,177.96,178.0,2991.0,145.714,145.714,145.6322,145.6649,2991.0
2018-01-03 13:00:00,178.01,178.04,177.92,178.01,4832.0,145.6731,145.6977,145.5995,145.6731,4832.0
2018-01-03 13:05:00,178.01,178.02,177.97,178.0,1423.0,145.6731,145.6813,145.6404,145.6649,1423.0
2018-01-03 13:10:00,178.0,178.02,177.9,177.91,6159.0,145.6649,145.6813,145.5831,145.5913,6159.0
2018-01-03 13:15:00,177.87,178.02,177.87,177.97,3620.0,145.5586,145.6813,145.5586,145.6404,3620.0
2018-01-03 13:20:00,177.94,177.95,177.85,177.9,5510.0,145.6158,145.624,145.5422,145.5831,5510.0
2018-01-03 13:25:00,177.99,177.99,177.59,177.74,3429.0,145.6568,145.6568,145.3294,145.4522,3429.0
2018-01-03 13:30:00,177.78,177.78,177.62,177.62,4093.0,145.4849,145.4849,145.354,145.354,4093.0
2018-01-03 13:35:00,177.64,177.75,177.63,177.68,4684.0,145.3703,145.4604,145.3622,145.4031,4684.0
2018-01-03 13:40:00,177.67,177.73,177.5,177.69,5376.0,145.3949,145.444,145.2558,145.4113,5376.0
2018-01-03 13:45:00,177.75,177.8,177.64,177.71,3131.0,145.4604,145.5013,145.3703,145.4276,3131.0
2018-01-03 13:50:00,177.68,177.77,177.67,177.77,3943.0,145.4031,145.4767,145.3949,145.4767,3943.0
2018-01-03 13:55:00,177.68,177.74,177.61,177.72,2984.0,145.4031,145.4522,145.3458,145.4358,2984.0
2018-01-03 14:00:00,177.72,178.0,177.72,177.88,2787.0,145.4358,145.6649,145.4358,145.5667,2787.0
2018-01-03 14:05:00,177.94,178.04,177.87,178.02,9039.0,145.6158,145.6977,145.5586,145.6813,9039.0
2018-01-03 14:10:00,178.05,178.28,177.98,178.21,9768.0,145.7059,145.8941,145.6486,145.8368,9768.0
2018-01-03 14:15:00,178.23,178.23,178.1,178.16,5295.0,145.8532,145.8532,145.7468,145.7959,5295.0
2018-01-03 14:20:00,178.18,178.25,178.14,178.24,3466.0,145.8123,145.8695,145.7795,145.8614,3466.0
2018-01-03 14:25:00,178.26,178.26,178.09,178.12,10930.0,145.8777,145.8777,145.7386,145.7632,10930.0
2018-01-03 14:30:00,178.12,178.22,178.12,178.2,5930.0,145.7632,145.845,145.7632,145.8286,5930.0
2018-01-03 14:35:00,178.16,178.55,178.15,178.41,24908.0,145.7959,146.115,145.7877,146.0005,24908.0
2018-01-03 14:40:00,178.41,178.44,178.21,178.44,29893.0,146.0005,146.025,145.8368,146.025,29893.0
2018-01-03 14:45:00,178.41,178.5,178.41,178.5,2197.0,146.0005,146.0741,146.0005,146.0741,2197.0
2018-01-03 14:50:00,178.5,178.74,178.47,178.74,2742.0,146.0741,146.2705,146.0496,146.2705,2742.0
2018-01-03 14:55:00,178.73,178.83,178.67,178.79,10633.0,146.2623,146.3442,146.2132,146.3114,10633.0
2018-01-03 15:00:00,178.78,178.81,178.65,178.71,7932.0,146.3033,146.3278,146.1969,146.246,7932.0
2018-01-03 15:05:00,178.73,178.76,178.63,178.73,4900.0,146.2623,146.2869,146.1805,146.2623,4900.0
2018-01-03 15:10:00,178.75,178.91,178.73,178.9,5607.0,146.2787,146.4096,146.2623,146.4015,5607.0
2018-01-03 15:15:00,178.85,178.91,178.67,178.67,8334.0,146.3605,146.4096,146.2132,146.2132,8334.0
2018-01-03 15:20:00,178.68,178.81,178.66,178.81,4623.0,146.2214,146.3278,146.2051,146.3278,4623.0
2018-01-03 15:25:00,178.79,178.9,178.79,178.84,5556.0,146.3114,146.4015,146.3114,146.3524,5556.0
2018-01-03 15:30:00,178.86,178.96,178.8,178.92,7598.0,146.3687,146.4506,146.3196,146.4178,7598.0
2018-01-03 15:35:00,178.95,178.96,178.84,178.85,10314.0,146.4424,146.4506,146.3524,146.3605,10314.0
2018-01-03 15:40:00,178.86,178.95,178.68,178.87,17722.0,146.3687,146.4424,146.2214,146.3769,17722.0
2018-01-03 15:45:00,178.86,179.13,178.83,178.88,29175.0,146.3687,146.5897,146.3442,146.3851,29175.0
2018-01-03 15:50:00,178.91,179.02,178.85,178.85,30252.0,146.4096,146.4997,146.3605,146.3605,30252.0
2018-01-03 15:55:00,178.85,179.2,178.79,178.97,84531.0,146.3605,146.647,146.3114,146.4587,84531.0
2018-01-04 09:30:00,179.62,179.72,179.23,179.72,15923.0,146.9907,147.0725,146.6715,147.0725,15923.0
2018-01-04 09:35:00,179.76,180.31,179.76,180.31,14426.0,147.1052,147.5553,147.1052,147.5553,14426.0
2018-01-04 09:40:00,180.27,180.47,180.03,180.03,5502.0,147.5226,147.6863,147.3262,147.3262,5502.0
2018-01-04 09:45:00,180.09,180.21,179.89,180.21,4311.0,147.3753,147.4735,147.2116,147.4735,4311.0
2018-01-04 09:50:00,180.22,180.61,180.22,180.61,7305.0,147.4817,147.8008,147.4817,147.8008,7305.0
2018-01-04 09:55:00,180.65,180.92,180.56,180.92,7225.0,147.8336,148.0545,147.7599,148.0545,7225.0
2018-01-04 10:00:00,180.87,181.02,180.76,180.99,13016.0,148.0136,148.1363,147.9236,148.1118,13016.0
2018-01-04 10:05:00,180.92,181.04,180.77,180.84,8282.0,148.0545,148.1527,147.9318,147.989,8282.0
2018-01-04 10:10:00,180.78,180.97,180.7,180.83,9042.0,147.9399,148.0954,147.8745,147.9809,9042.0
2018-01-04 10:15:00,180.88,181.15,180.88,180.93,11593.0,148.0218,148.2427,148.0218,148.0627,11593.0
2018-01-04 10:20:00,180.88,181.0,180.76,181.0,4215.0,148.0218,148.12,147.9236,148.12,4215.0
2018-01-04 10:25:00,181.0,181.03,180.64,180.75,8871.0,148.12,148.1445,147.8254,147.9154,8871.0
2018-01-04 10:30:00,180.76,180.93,180.6,180.7,38585.0,147.9236,148.0627,147.7926,147.8745,38585.0
2018-01-04 10:35:00,180.79,181.15,180.72,181.08,6150.0,147.9481,148.2427,147.8908,148.1854,6150.0
2018-01-04 10:40:00,181.01,181.26,180.97,181.1,7662.0,148.1282,148.3327,148.0954,148.2018,7662.0
2018-01-04 10:45:00,180.96,181.07,180.8,180.87,3450.0,148.0872,148.1773,147.9563,148.0136,3450.0
2018-01-04 10:50:00,180.87,181.19,180.72,181.19,9310.0,148.0136,148.2755,147.8908,148.2755,9310.0
2018-01-04 10:55:00,181.1,181.13,180.93,181.03,8922.0,148.2018,148.2264,148.0627,148.1445,8922.0
2018-01-04 11:00:00,181.09,181.09,180.92,181.06,4658.0,148.1936,148.1936,148.0545,148.1691,4658.0
2018-01-04 11:05:00,181.01,181.04,180.9,180.92,5334.0,148.1282,148.1527,148.0381,148.0545,5334.0
2018-01-04 11:10:00,180.95,181.05,180.95,181.0,2407.0,148.0791,148.1609,148.0791,148.12,2407.0
2018-01-04 11:15:00,181.06,181.14,180.84,180.91,5683.0,148.1691,148.2345,147.989,148.0463,5683.0
2018-01-04 11:20:00,180.9,181.1,180.9,181.1,5658.0,148.0381,148.2018,148.0381,148.2018,5658.0
2018-01-04 11:25:00,181.06,181.06,180.82,180.83,5400.0,148.1691,148.1691,147.9727,147.9809,5400.0
2018-01-04 11:30:00,180.87,180.93,180.78,180.78,3801.0,148.0136,148.0627,147.9399,147.9399,3801.0
2018-01-04 11:35:00,180.78,180.78,180.7,180.7,2400.0,147.9399,147.9399,147.8745,147.8745,2400.0
2018-01-04 11:40:00,180.75,180.94,180.69,180.9,6541.0,147.9154,148.0709,147.8663,148.0381,6541.0
2018-01-04 11:45:00,180.89,180.92,180.64,180.79,4982.0,148.03,148.0545,147.8254,147.9481,4982.0
2018-01-04 11:50:00,180.78,180.94,180.74,180.94,4126.0,147.9399,148.0709,147.9072,148.0709,4126.0
2018-01-04 11:55:00,180.95,180.97,180.88,180.88,3228.0,148.0791,148.0954,148.0218,148.0218,3228.0
2018-01-04 12:00:00,180.92,181.05,180.86,180.95,6972.0,148.0545,148.1609,148.0054,148.0791,6972.0
2018-01-04 12:05:00,180.91,181.11,180.89,181.11,5983.0,148.0463,148.21,148.03,148.21,5983.0
2018-01-04 12:10:00,181.11,181.17,180.94,181.01,11723.0,148.21,148.2591,148.0709,148.1282,11723.0
2018-01-04 12:15:00,181.0,181.01,180.93,180.98,11176.0,148.12,148.1282,148.0627,148.1036,11176.0
2018-01-04 12:20:00,181.0,181.05,180.99,181.0,5522.0,148.12,148.1609,148.1118,148.12,5522.0
2018-01-04 12:25:00,180.95,181.16,180.95,181.06,10150.0,148.0791,148.2509,148.0791,148.1691,10150.0
2018-01-04 12:30:00,181.1,181.1,180.96,181.0,2489.0,148.2018,148.2018,148.0872,148.12,2489.0
2018-01-04 12:35:00,181.01,181.14,181.01,181.12,9523.0,148.1282,148.2345,148.1282,148.2182,9523.0
2018-01-04 12:40:00,181.15,181.48,181.1,181.43,12251.0,148.2427,148.5128,148.2018,148.4719,12251.0
2018-01-04 12:45:00,181.46,181.53,181.24,181.24,11107.0,148.4964,148.5537,148.3164,148.3164,11107.0
2018-01-04 12:50:00,181.24,181.5,181.19,181.49,3954.0,148.3164,148.5291,148.2755,148.521,3954.0
2018-01-04 12:55:00,181.45,181.47,181.34,181.44,3866.0,148.4882,148.5046,148.3982,148.48,3866.0
2018-01-04 13:00:00,181.44,181.54,181.36,181.44,7138.0,148.48,148.5619,148.4146,148.48,7138.0
2018-01-04 13:05:00,181.45,181.51,181.43,181.51,2113.0,148.4882,148.5373,148.4719,148.5373,2113.0
2018-01-04 13:10:00,181.53,181.6,181.41,181.54,9385.0,148.5537,148.611,148.4555,148.5619,9385.0
2018-01-04 13:15:00,181.56,181.64,181.53,181.59,2250.0,148.5782,148.6437,148.5537,148.6028,2250.0
2018-01-04 13:20:00,181.57,181.63,181.47,181.61,3105.0,148.5864,148.6355,148.5046,148.6192,3105.0
2018-01-04 13:25:00,181.58,181.65,181.53,181.61,3687.0,148.5946,148.6519,148.5537,148.6192,3687.0
2018-01-04 13:30:00,181.67,181.67,181.56,181.56,6322.0,148.6683,148.6683,148.5782,148.5782,6322.0
2018-01-04 13:35:00,181.59,181.68,181.56,181.6,3800.0,148.6028,148.6764,148.5782,148.611,3800.0
2018-01-04 13:40:00,181.57,181.63,181.35,181.4,3947.0,148.5864,148.6355,148.4064,148.4473,3947.0
2018-01-04 13:45:00,181.38,181.38,181.27,181.28,1426.0,148.4309,148.4309,148.3409,148.3491,1426.0
2018-01-04 13:50:00,181.28,181.37,181.15,181.27,17145.0,148.3491,148.4228,148.2427,148.3409,17145.0
2018-01-04 13:55:00,181.25,181.49,181.22,181.41,4454.0,148.3246,148.521,148.3,148.4555,4454.0
2018-01-04 14:00:00,181.45,181.48,181.31,181.4,6342.0,148.4882,148.5128,148.3737,148.4473,6342.0
2018-01-04 14:05:00,181.4,181.47,181.37,181.43,5861.0,148.4473,148.5046,148.4228,148.4719,5861.0
2018-01-04 14:10:00,181.41,181.41,181.21,181.25,6359.0,148.4555,148.4555,148.2918,148.3246,6359.0
2018-01-04 14:15:00,181.31,181.42,181.21,181.27,8710.0,148.3737,148.4637,148.2918,148.3409,8710.0
2018-01-04 14:20:00,181.3,181.32,181.15,181.18,5091.0,148.3655,148.3818,148.2427,148.2673,5091.0
2018-01-04 14:25:00,181.18,181.21,181.05,181.15,10386.0,148.2673,148.2918,148.1609,148.2427,10386.0
2018-01-04 14:30:00,181.15,181.32,181.13,181.29,5153.0,148.2427,148.3818,148.2264,148.3573,5153.0
2018-01-04 14:35:00,181.29,181.32,181.15,181.2,11896.0,148.3573,148.3818,148.2427,148.2836,11896.0
2018-01-04 14:40:00,181.19,181.85,181.18,181.56,45701.0,148.2755,148.8156,148.2673,148.5782,45701.0
2018-01-04 14:45:00,181.56,181.73,181.52,181.52,20783.0,148.5782,148.7174,148.5455,148.5455,20783.0
2018-01-04 14:50:00,181.48,181.69,181.42,181.54,12408.0,148.5128,148.6846,148.4637,148.5619,12408.0
2018-01-04 14:55:00,181.63,181.73,181.54,181.65,14665.0,148.6355,148.7174,148.5619,148.6519,14665.0
2018-01-04 15:00:00,181.57,181.85,181.57,181.75,25932.0,148.5864,148.8156,148.5864,148.7337,25932.0
2018-01-04 15:05:00,181.73,181.74,181.38,181.38,16078.0,148.7174,148.7256,148.4309,148.4309,16078.0
2018-01-04 15:10:00,181.43,181.48,181.29,181.3,7892.0,148.4719,148.5128,148.3573,148.3655,7892.0
2018-01-04 15:15:00,181.36,181.53,181.33,181.49,11150.0,148.4146,148.5537,148.39,148.521,11150.0
2018-01-04 15:20:00,181.49,181.54,181.34,181.53,12228.0,148.521,148.5619,148.3982,148.5537,12228.0
2018-01-04 15:25:00,181.54,181.59,181.4,181.42,21023.0,148.5619,148.6028,148.4473,148.4637,21023.0
2018-01-04 15:30:00,181.4,181.57,181.34,181.56,15332.0,148.4473,148.5864,148.3982,148.5782,15332.0
2018-01-04 15:35:00,181.57,181.68,181.53,181.68,26076.0,148.5864,148.6764,148.5537,148.6764,26076.0
2018-01-04 15:40:00,181.68,181.71,181.48,181.68,15155.0,148.6764,148.701,148.5128,148.6764,15155.0
2018-01-04 15:45:00,181.65,181.67,181.55,181.6,32278.0,148.6519,148.6683,148.5701,148.611,32278.0
2018-01-04 15:50:00,181.59,181.62,181.37,181.45,46484.0,148.6028,148.6273,148.4228,148.4882,46484.0
2018-01-04 15:55:00,181.45,181.85,181.45,181.73,122798.0,148.4882,148.8156,148.4882,148.7174,122798.0
2018-01-05 09:30:00,182.02,182.3,181.63,181.98,25168.0,148.9547,149.1838,148.6355,148.922,25168.0
2018-01-05 09:35:00,182.25,182.25,181.84,182.12,5836.0,149.1429,149.1429,148.8074,149.0365,5836.0
2018-01-05 09:40:00,182.12,182.18,181.78,182.0,5110.0,149.0365,149.0856,148.7583,148.9383,5110.0
2018-01-05 09:45:00,181.97,182.07,181.27,181.49,22024.0,148.9138,148.9956,148.3409,148.521,22024.0
2018-01-05 09:50:00,181.26,181.81,181.19,181.81,6089.0,148.3327,148.7828,148.2755,148.7828,6089.0
2018-01-05 09:55:00,181.78,181.86,181.14,181.34,18384.0,148.7583,148.8238,148.2345,148.3982,18384.0
2018-01-05 10:00:00,181.49,182.0,181.41,181.73,21662.0,148.521,148.9383,148.4555,148.7174,21662.0
2018-01-05 10:05:00,181.75,181.75,181.5,181.7,5852.0,148.7337,148.7337,148.5291,148.6928,5852.0
2018-01-05 10:10:00,181.69,181.69,181.43,181.49,2600.0,148.6846,148.6846,148.4719,148.521,2600.0
2018-01-05 10:15:00,181.41,181.6,181.1,181.11,11947.0,148.4555,148.611,148.2018,148.21,11947.0
2018-01-05 10:20:00,181.02,181.18,180.62,180.62,11939.0,148.1363,148.2673,147.809,147.809,11939.0
2018-01-05 10:25:00,180.55,180.76,180.37,180.52,7907.0,147.7517,147.9236,147.6044,147.7272,7907.0
2018-01-05 10:30:00,180.54,180.88,180.54,180.74,17901.0,147.7435,148.0218,147.7435,147.9072,17901.0
2018-01-05 10:35:00,180.84,180.93,180.63,180.68,5337.0,147.989,148.0627,147.8172,147.8581,5337.0
2018-01-05 10:40:00,180.67,180.77,180.37,180.56,21475.0,147.8499,147.9318,147.6044,147.7599,21475.0
2018-01-05 10:45:00,180.55,180.55,180.26,180.26,5703.0,147.7517,147.7517,147.5144,147.5144,5703.0
2018-01-05 10:50:00,180.36,180.55,180.11,180.27,18548.0,147.5962,147.7517,147.3917,147.5226,18548.0
2018-01-05 10:55:00,180.25,180.71,180.2,180.51,41483.0,147.5062,147.8827,147.4653,147.719,41483.0
2018-01-05 11:00:00,180.53,180.66,180.12,180.54,25528.0,147.7354,147.8417,147.3998,147.7435,25528.0
2018-01-05 11:05:00,180.55,180.8,180.55,180.8,2910.0,147.7517,147.9563,147.7517,147.9563,2910.0
2018-01-05 11:10:00,180.76,180.93,180.62,180.87,7906.0,147.9236,148.0627,147.809,148.0136,7906.0
2018-01-05 11:15:00,180.87,181.0,180.78,180.92,15915.0,148.0136,148.12,147.9399,148.0545,15915.0
2018-01-05 11:20:00,180.96,181.38,180.93,181.38,11338.0,148.0872,148.4309,148.0627,148.4309,11338.0
2018-01-05 11:25:00,181.38,181.38,181.0,181.15,5075.0,148.4309,148.4309,148.12,148.2427,5075.0
2018-01-05 11:30:00,181.22,181.25,181.05,181.05,5904.0,148.3,148.3246,148.1609,148.1609,5904.0
2018-01-05 11:35:00,181.13,181.22,181.1,181.18,3776.0,148.2264,148.3,148.2018,148.2673,3776.0
2018-01-05 11:40:00,181.16,181.33,181.15,181.19,9637.0,148.2509,148.39,148.2427,148.2755,9637.0
2018-01-05 11:45:00,181.15,181.26,181.13,181.22,1723.0,148.2427,148.3327,148.2264,148.3,1723.0
2018-01-05 11:50:00,181.21,181.3,181.2,181.3,1583.0,148.2918,148.3655,148.2836,148.3655,1583.0
2018-01-05 11:55:00,181.29,181.47,180.97,181.44,22988.0,148.3573,148.5046,148.0954,148.48,22988.0
2018-01-05 12:00:00,181.46,181.46,181.25,181.29,3783.0,148.4964,148.4964,148.3246,148.3573,3783.0
2018-01-05 12:05:00,181.3,181.39,181.23,181.39,5722.0,148.3655,148.4391,148.3082,148.4391,5722.0
2018-01-05 12:10:00,181.39,181.53,181.37,181.45,5006.0,148.4391,148.5537,148.4228,148.4882,5006.0
2018-01-05 12:15:00,181.46,181.49,181.31,181.44,3232.0,148.4964,148.521,148.3737,148.48,3232.0
2018-01-05 12:20:00,181.4,181.48,181.09,181.09,10749.0,148.4473,148.5128,148.1936,148.1936,10749.0
2018-01-05 12:25:00,181.07,181.31,181.01,181.31,6800.0,148.1773,148.3737,148.1282,148.3737,6800.0
2018-01-05 12:30:00,181.25,181.28,181.07,181.07,2923.0,148.3246,148.3491,148.1773,148.1773,2923.0
2018-01-05 12:35:00,181.0,181.11,180.9,181.11,3631.0,148.12,148.21,148.0381,148.21,3631.0
2018-01-05 12:40:00,181.15,181.15,181.0,181.01,4883.0,148.2427,148.2427,148.12,148.1282,4883.0
2018-01-05 12:45:00,181.1,181.1,180.93,180.94,4346.0,148.2018,148.2018,148.0627,148.0709,4346.0
2018-01-05 12:50:00,180.96,180.98,180.75,180.88,2898.0,148.0872,148.1036,147.9154,148.0218,2898.0
2018-01-05 12:55:00,180.95,180.95,180.81,180.87,6024.0,148.0791,148.0791,147.9645,148.0136,6024.0
2018-01-05 13:00:00,180.98,180.98,180.85,180.87,2819.0,148.1036,148.1036,147.9972,148.0136,2819.0
2018-01-05 13:05:00,180.83,180.95,180.83,180.9,3695.0,147.9809,148.0791,147.9809,148.0381,3695.0
2018-01-05 13:10:00,180.88,180.89,180.75,180.76,4056.0,148.0218,148.03,147.9154,147.9236,4056.0
2018-01-05 13:15:00,180.75,180.88,180.66,180.82,4629.0,147.9154,148.0218,147.8417,147.9727,4629.0
2018-01-05 13:20:00,180.78,180.8,180.7,180.78,2663.0,147.9399,147.9563,147.8745,147.9399,2663.0
2018-01-05 13:25:00,180.81,180.81,180.66,180.7,5263.0,147.9645,147.9645,147.8417,147.8745,5263.0
2018-01-05 13:30:00,180.67,180.71,180.62,180.7,1944.0,147.8499,147.8827,147.809,147.8745,1944.0
2018-01-05 13:35:00,180.71,180.75,180.64,180.7,5001.0,147.8827,147.9154,147.8254,147.8745,5001.0
2018-01-05 13:40:00,180.73,180.77,180.62,180.75,2963.0,147.899,147.9318,147.809,147.9154,2963.0
2018-01-05 13:45:00,180.78,180.85,180.74,180.74,1802.0,147.9399,147.9972,147.9072,147.9072,1802.0
2018-01-05 13:50:00,180.74,180.76,180.61,180.69,4070.0,147.9072,147.9236,147.8008,147.8663,4070.0
2018-01-05 13:55:00,180.72,180.77,180.68,180.74,1719.0,147.8908,147.9318,147.8581,147.9072,1719.0
2018-01-05 14:00:00,180.75,180.89,180.71,180.89,6291.0,147.9154,148.03,147.8827,148.03,6291.0
2018-01-05 14:05:00,180.82,180.91,180.77,180.88,7325.0,147.9727,148.0463,147.9318,148.0218,7325.0
2018-01-05 14:10:00,180.86,180.86,180.78,180.8,3314.0,148.0054,148.0054,147.9399,147.9563,3314.0
2018-01-05 14:15:00,180.81,180.97,180.78,180.81,4250.0,147.9645,148.0954,147.9399,147.9645,4250.0
2018-01-05 14:20:00,180.81,180.88,180.8,180.88,2333.0,147.9645,148.0218,147.9563,148.0218,2333.0
2018-01-05 14:25:00,180.91,181.02,180.88,181.02,3708.0,148.0463,148.1363,148.0218,148.1363,3708.0
2018-01-05 14:30:00,181.04,181.13,180.99,181.08,4885.0,148.1527,148.2264,148.1118,148.1854,4885.0
2018-01-05 14:35:00,181.11,181.44,181.11,181.34,3059.0,148.21,148.48,148.21,148.3982,3059.0
2018-01-05 14:40:00,181.34,181.38,181.19,181.22,8102.0,148.3982,148.4309,148.2755,148.3,8102.0
2018-01-05 14:45:00,181.26,181.35,181.22,181.34,3779.0,148.3327,148.4064,148.3,148.3982,3779.0
2018-01-05 14:50:00,181.35,181.49,181.32,181.38,4500.0,148.4064,148.521,148.3818,148.4309,4500.0
2018-01-05 14:55:00,181.35,181.38,181.28,181.34,4966.0,148.4064,148.4309,148.3491,148.3982,4966.0
2018-01-05 15:00:00,181.37,181.41,181.34,181.38,2779.0,148.4228,148.4555,148.3982,148.4309,2779.0
2018-01-05 15:05:00,181.41,181.51,181.41,181.42,4800.0,148.4555,148.5373,148.4555,148.4637,4800.0
2018-01-05 15:10:00,181.39,181.48,181.39,181.44,4257.0,148.4391,148.5128,148.4391,148.48,4257.0
2018-01-05 15:15:00,181.45,181.63,181.45,181.62,4932.0,148.4882,148.6355,148.4882,148.6273,4932.0
2018-01-05 15:20:00,181.62,181.74,181.59,181.73,4893.0,148.6273,148.7256,148.6028,148.7174,4893.0
2018-01-05 15:25:00,181.71,181.82,181.71,181.73,7696.0,148.701,148.791,148.701,148.7174,7696.0
2018-01-05 15:30:00,181.74,181.75,181.44,181.44,13135.0,148.7256,148.7337,148.48,148.48,13135.0
2018-01-05 15:35:00,181.46,181.51,181.38,181.4,9727.0,148.4964,148.5373,148.4309,148.4473,9727.0
2018-01-05 15:40:00,181.45,181.49,181.22,181.23,14942.0,148.4882,148.521,148.3,148.3082,14942.0
2018-01-05 15:45:00,181.26,181.46,181.22,181.37,21944.0,148.3327,148.4964,148.3,148.4228,21944.0
2018-01-05 15:50:00,181.37,181.43,181.37,181.39,14168.0,148.4228,148.4719,148.4228,148.4391,14168.0
2018-01-05 15:55:00,181.38,181.48,181.16,181.4,97312.0,148.4309,148.5128,148.2509,148.4473,97312.0
2018-01-08 09:30:00,181.13,181.13,180.48,180.53,26047.0,148.2264,148.2264,147.6944,147.7354,26047.0
2018-01-08 09:35:00,180.68,180.89,180.26,180.66,7194.0,147.8581,148.03,147.5144,147.8417,7194.0
2018-01-08 09:40:00,180.65,180.86,180.52,180.7,11567.0,147.8336,148.0054,147.7272,147.8745,11567.0
2018-01-08 09:45:00,180.75,180.95,180.52,180.95,7991.0,147.9154,148.0791,147.7272,148.0791,7991.0
2018-01-08 09:50:00,180.97,180.97,180.76,180.86,9919.0,148.0954,148.0954,147.9236,148.0054,9919.0
2018-01-08 09:55:00,180.8,181.12,180.8,181.08,5773.0,147.9563,148.2182,147.9563,148.1854,5773.0
2018-01-08 10:00:00,181.14,181.43,181.09,181.28,9814.0,148.2345,148.4719,148.1936,148.3491,9814.0
2018-01-08 10:05:00,181.36,181.42,181.09,181.13,16884.0,148.4146,148.4637,148.1936,148.2264,16884.0
2018-01-08 10:10:00,181.18,181.4,181.13,181.4,6848.0,148.2673,148.4473,148.2264,148.4473,6848.0
2018-01-08 10:15:00,181.44,181.65,181.39,181.61,5554.0,148.48,148.6519,148.4391,148.6192,5554.0
2018-01-08 10:20:00,181.65,182.0,181.65,181.82,22783.0,148.6519,148.9383,148.6519,148.791,22783.0
2018-01-08 10:25:00,181.81,182.18,181.81,182.17,8695.0,148.7828,149.0856,148.7828,149.0774,8695.0
2018-01-08 10:30:00,182.19,182.19,182.05,182.12,3231.0,149.0938,149.0938,148.9792,149.0365,3231.0
2018-01-08 10:35:00,182.06,182.06,181.53,181.59,5500.0,148.9874,148.9874,148.5537,148.6028,5500.0
2018-01-08 10:40:00,181.6,181.91,181.56,181.91,3880.0,148.611,148.8647,148.5782,148.8647,3880.0
2018-01-08 10:45:00,181.92,182.04,181.9,181.97,2992.0,148.8729,148.9711,148.8565,148.9138,2992.0
2018-01-08 10:50:00,181.96,182.07,181.8,181.8,6714.0,148.9056,148.9956,148.7747,148.7747,6714.0
2018-01-08 10:55:00,181.83,181.86,181.74,181.84,4569.0,148.7992,148.8238,148.7256,148.8074,4569.0
2018-01-08 11:00:00,181.85,181.9,181.71,181.72,2365.0,148.8156,148.8565,148.701,148.7092,2365.0
2018-01-08 11:05:00,181.76,182.0,181.61,181.76,14464.0,148.7419,148.9383,148.6192,148.7419,14464.0
2018-01-08 11:10:00,181.76,181.8,181.6,181.6,4045.0,148.7419,148.7747,148.611,148.611,4045.0
2018-01-08 11:15:00,181.58,181.67,181.57,181.66,1604.0,148.5946,148.6683,148.5864,148.6601,1604.0
2018-01-08 11:20:00,181.66,181.8,181.59,181.71,3827.0,148.6601,148.7747,148.6028,148.701,3827.0
2018-01-08 11:25:00,181.65,181.7,181.43,181.46,8461.0,148.6519,148.6928,148.4719,148.4964,8461.0
2018-01-08 11:30:00,181.43,181.52,181.43,181.49,4574.0,148.4719,148.5455,148.4719,148.521,4574.0
2018-01-08 11:35:00,181.49,181.49,181.29,181.34,5180.0,148.521,148.521,148.3573,148.3982,5180.0
2018-01-08 11:40:00,181.3,181.33,181.27,181.33,4592.0,148.3655,148.39,148.3409,148.39,4592.0
2018-01-08 11:45:00,181.3,181.31,181.26,181.28,2450.0,148.3655,148.3737,148.3327,148.3491,2450.0
2018-01-08 11:50:00,181.31,181.36,181.17,181.17,5473.0,148.3737,148.4146,148.2591,148.2591,5473.0
2018-01-08 11:55:00,181.17,181.17,181.08,181.1,7238.0,148.2591,148.2591,148.1854,148.2018,7238.0
2018-01-08 12:00:00,181.15,181.33,181.13,181.32,5143.0,148.2427,148.39,148.2264,148.3818,5143.0
2018-01-08 12:05:00,181.26,181.32,181.25,181.32,3165.0,148.3327,148.3818,148.3246,148.3818,3165.0
2018-01-08 12:10:00,181.3,181.41,181.28,181.41,6866.0,148.3655,148.4555,148.3491,148.4555,6866.0
2018-01-08 12:15:00,181.38,181.39,181.25,181.25,11175.0,148.4309,148.4391,148.3246,148.3246,11175.0
2018-01-08 12:20:00,181.23,181.24,181.1,181.15,15029.0,148.3082,148.3164,148.2018,148.2427,15029.0
2018-01-08 12:25:00,181.15,181.18,181.11,181.16,3752.0,148.2427,148.2673,148.21,148.2509,3752.0
2018-01-08 12:30:00,181.16,181.32,181.13,181.32,5337.0,148.2509,148.3818,148.2264,148.3818,5337.0
2018-01-08 12:35:00,181.36,181.44,181.29,181.34,12891.0,148.4146,148.48,148.3573,148.3982,12891.0
2018-01-08 12:40:00,181.32,181.37,181.29,181.36,2032.0,148.3818,148.4228,148.3573,148.4146,2032.0
2018-01-08 12:45:00,181.32,181.38,181.3,181.34,1595.0,148.3818,148.4309,148.3655,148.3982,1595.0
2018-01-08 12:50:00,181.36,181.37,181.18,181.18,5735.0,148.4146,148.4228,148.2673,148.2673,5735.0
2018-01-08 12:55:00,181.18,181.26,181.18,181.19,4659.0,148.2673,148.3327,148.2673,148.2755,4659.0
2018-01-08 13:00:00,181.18,181.22,181.14,181.22,17445.0,148.2673,148.3,148.2345,148.3,17445.0
2018-01-08 13:05:00,181.19,181.2,181.13,181.2,6957.0,148.2755,148.2836,148.2264,148.2836,6957.0
2018-01-08 13:10:00,181.21,181.28,181.19,181.28,4484.0,148.2918,148.3491,148.2755,148.3491,4484.0
2018-01-08 13:15:00,181.28,181.37,181.27,181.36,7182.0,148.3491,148.4228,148.3409,148.4146,7182.0
2018-01-08 13:20:00,181.37,181.61,181.36,181.5,7102.0,148.4228,148.6192,148.4146,148.5291,7102.0
2018-01-08 13:25:00,181.55,181.6,181.52,181.52,1800.0,148.5701,148.611,148.5455,148.5455,1800.0
2018-01-08 13:30:00,181.58,181.58,181.46,181.46,4667.0,148.5946,148.5946,148.4964,148.4964,4667.0
2018-01-08 13:35:00,181.49,181.49,181.43,181.46,1205.0,148.521,148.521,148.4719,148.4964,1205.0
2018-01-08 13:40:00,181.44,181.46,181.4,181.44,5844.0,148.48,148.4964,148.4473,148.48,5844.0
2018-01-08 13:45:00,181.44,181.44,181.37,181.4,1305.0,148.48,148.48,148.4228,148.4473,1305.0
2018-01-08 13:50:00,181.39,181.64,181.39,181.53,9629.0,148.4391,148.6437,148.4391,148.5537,9629.0
2018-01-08 13:55:00,181.6,181.6,181.49,181.52,5866.0,148.611,148.611,148.521,148.5455,5866.0
2018-01-08 14:00:00,181.54,181.6,181.54,181.6,6154.0,148.5619,148.611,148.5619,148.611,6154.0
2018-01-08 14:05:00,181.57,181.59,181.53,181.58,1320.0,148.5864,148.6028,148.5537,148.5946,1320.0
2018-01-08 14:10:00,181.55,181.63,181.52,181.6,7212.0,148.5701,148.6355,148.5455,148.611,7212.0
2018-01-08 14:15:00,181.59,181.61,181.54,181.57,4800.0,148.6028,148.6192,148.5619,148.5864,4800.0
2018-01-08 14:20:00,181.62,181.66,181.6,181.63,1900.0,148.6273,148.6601,148.611,148.6355,1900.0
2018-01-08 14:25:00,181.6,181.62,181.55,181.56,5442.0,148.611,148.6273,148.5701,148.5782,5442.0
2018-01-08 14:30:00,181.57,181.67,181.57,181.61,3690.0,148.5864,148.6683,148.5864,148.6192,3690.0
2018-01-08 14:35:00,181.59,181.62,181.52,181.52,4500.0,148.6028,148.6273,148.5455,148.5455,4500.0
2018-01-08 14:40:00,181.55,181.63,181.54,181.58,3677.0,148.5701,148.6355,148.5619,148.5946,3677.0
2018-01-08 14:45:00,181.59,181.7,181.54,181.66,11813.0,148.6028,148.6928,148.5619,148.6601,11813.0
2018-01-08 14:50:00,181.65,181.71,181.61,181.68,5579.0,148.6519,148.701,148.6192,148.6764,5579.0
2018-01-08 14:55:00,181.7,181.71,181.65,181.66,8580.0,148.6928,148.701,148.6519,148.6601,8580.0
2018-01-08 15:00:00,181.66,181.85,181.61,181.79,18616.0,148.6601,148.8156,148.6192,148.7665,18616.0
2018-01-08 15:05:00,181.77,182.06,181.77,182.0,27947.0,148.7501,148.9874,148.7501,148.9383,27947.0
2018-01-08 15:10:00,181.99,182.06,181.88,181.96,9711.0,148.9301,148.9874,148.8401,148.9056,9711.0
2018-01-08 15:15:00,181.93,182.23,181.85,182.21,40388.0,148.881,149.1265,148.8156,149.1102,40388.0
2018-01-08 15:20:00,182.21,182.35,182.17,182.31,17375.0,149.1102,149.2247,149.0774,149.192,17375.0
2018-01-08 15:25:00,182.32,182.35,182.12,182.14,24634.0,149.2002,149.2247,149.0365,149.0529,24634.0
2018-01-08 15:30:00,182.19,182.28,182.07,182.25,44884.0,149.0938,149.1675,148.9956,149.1429,44884.0
2018-01-08 15:35:00,182.25,182.36,182.2,182.28,28457.0,149.1429,149.2329,149.102,149.1675,28457.0
2018-01-08 15:40:00,182.25,182.28,182.08,182.22,26752.0,149.1429,149.1675,149.0038,149.1184,26752.0
2018-01-08 15:45:00,182.24,182.38,182.22,182.31,34710.0,149.1347,149.2493,149.1184,149.192,34710.0
2018-01-08 15:50:00,182.34,182.36,182.11,182.16,34228.0,149.2166,149.2329,149.0283,149.0693,34228.0
2018-01-08 15:55:00,182.18,182.3,182.14,182.15,61587.0,149.0856,149.1838,149.0529,149.0611,61587.0
2018-01-09 09:30:00,182.48,182.54,182.25,182.54,18484.0,149.3311,149.3802,149.1429,149.3802,18484.0
2018-01-09 09:35:00,182.64,182.64,182.3,182.49,3833.0,149.4621,149.4621,149.1838,149.3393,3833.0
2018-01-09 09:40:00,182.59,182.85,182.59,182.77,4751.0,149.4211,149.6339,149.4211,149.5684,4751.0
2018-01-09 09:45:00,182.84,183.34,182.79,183.21,16799.0,149.6257,150.0349,149.5848,149.9285,16799.0
2018-01-09 09:50:00,183.21,183.27,182.84,183.12,6676.0,149.9285,149.9776,149.6257,149.8549,6676.0
2018-01-09 09:55:00,183.29,183.29,182.51,182.64,6144.0,149.994,149.994,149.3557,149.4621,6144.0
2018-01-09 10:00:00,182.73,182.73,182.43,182.52,3500.0,149.5357,149.5357,149.2902,149.3639,3500.0
2018-01-09 10:05:00,182.44,182.46,182.18,182.18,3690.0,149.2984,149.3148,149.0856,149.0856,3690.0
2018-01-09 10:10:00,182.18,182.41,182.08,182.21,12361.0,149.0856,149.2738,149.0038,149.1102,12361.0
2018-01-09 10:15:00,182.21,182.56,182.2,182.27,8321.0,149.1102,149.3966,149.102,149.1593,8321.0
2018-01-09 10:20:00,182.35,182.46,182.12,182.21,9570.0,149.2247,149.3148,149.0365,149.1102,9570.0
2018-01-09 10:25:00,182.22,182.32,182.11,182.26,16804.0,149.1184,149.2002,149.0283,149.1511,16804.0
2018-01-09 10:30:00,182.3,182.38,182.24,182.24,6069.0,149.1838,149.2493,149.1347,149.1347,6069.0
2018-01-09 10:35:00,182.23,182.23,181.87,181.89,4549.0,149.1265,149.1265,148.8319,148.8483,4549.0
2018-01-09 10:40:00,181.92,182.01,181.79,181.92,15423.0,148.8729,148.9465,148.7665,148.8729,15423.0
2018-01-09 10:45:00,181.91,181.95,181.86,181.88,7747.0,148.8647,148.8974,148.8238,148.8401,7747.0
2018-01-09 10:50:00,181.88,181.92,181.66,181.85,7171.0,148.8401,148.8729,148.6601,148.8156,7171.0
2018-01-09 10:55:00,181.81,182.13,181.81,182.0,21244.0,148.7828,149.0447,148.7828,148.9383,21244.0
2018-01-09 11:00:00,182.0,182.28,181.95,182.18,13147.0,148.9383,149.1675,148.8974,149.0856,13147.0
2018-01-09 11:05:00,182.12,182.28,182.12,182.27,5724.0,149.0365,149.1675,149.0365,149.1593,5724.0
2018-01-09 11:10:00,182.31,182.32,182.22,182.22,15316.0,149.192,149.2002,149.1184,149.1184,15316.0
2018-01-09 11:15:00,182.21,182.9,181.97,182.7,41363.0,149.1102,149.6748,148.9138,149.5112,41363.0
2018-01-09 11:20:00,182.77,183.19,182.68,182.88,18630.0,149.5684,149.9121,149.4948,149.6585,18630.0
2018-01-09 11:25:00,182.76,182.88,182.6,182.88,5339.0,149.5603,149.6585,149.4293,149.6585,5339.0
2018-01-09 11:30:00,182.85,182.85,182.42,182.69,10498.0,149.6339,149.6339,149.282,149.503,10498.0
2018-01-09 11:35:00,182.62,182.63,182.28,182.31,2501.0,149.4457,149.4539,149.1675,149.192,2501.0
2018-01-09 11:40:00,182.3,182.32,182.07,182.2,10243.0,149.1838,149.2002,148.9956,149.102,10243.0
2018-01-09 11:45:00,182.17,182.22,181.95,182.01,18342.0,149.0774,149.1184,148.8974,148.9465,18342.0
2018-01-09 11:50:00,182.09,182.59,182.08,182.59,10274.0,149.012,149.4211,149.0038,149.4211,10274.0
2018-01-09 11:55:00,182.58,182.6,182.38,182.38,2512.0,149.413,149.4293,149.2493,149.2493,2512.0
2018-01-09 12:00:00,182.38,182.48,182.26,182.26,2868.0,149.2493,149.3311,149.1511,149.1511,2868.0
2018-01-09 12:05:00,182.3,182.34,182.08,182.22,8571.0,149.1838,149.2166,149.0038,149.1184,8571.0
2018-01-09 12:10:00,182.22,182.33,182.19,182.27,11214.0,149.1184,149.2084,149.0938,149.1593,11214.0
2018-01-09 12:15:00,182.2,182.29,182.14,182.29,6004.0,149.102,149.1756,149.0529,149.1756,6004.0
2018-01-09 12:20:00,182.28,182.37,182.26,182.26,6112.0,149.1675,149.2411,149.1511,149.1511,6112.0
2018-01-09 12:25:00,182.3,182.35,182.26,182.33,4538.0,149.1838,149.2247,149.1511,149.2084,4538.0
2018-01-09 12:30:00,182.33,182.33,182.15,182.2,3620.0,149.2084,149.2084,149.0611,149.102,3620.0
2018-01-09 12:35:00,182.19,182.2,182.06,182.11,10845.0,149.0938,149.102,148.9874,149.0283,10845.0
2018-01-09 12:40:00,182.15,182.15,181.93,182.03,8895.0,149.0611,149.0611,148.881,148.9629,8895.0
2018-01-09 12:45:00,182.04,182.21,182.02,182.02,12048.0,148.9711,149.1102,148.9547,148.9547,12048.0
2018-01-09 12:50:00,182.09,182.1,182.0,182.05,7179.0,149.012,149.0202,148.9383,148.9792,7179.0
2018-01-09 12:55:00,182.02,182.09,181.99,182.06,5845.0,148.9547,149.012,148.9301,148.9874,5845.0
2018-01-09 13:00:00,182.06,182.29,182.06,182.28,3000.0,148.9874,149.1756,148.9874,149.1675,3000.0
2018-01-09 13:05:00,182.33,182.36,182.24,182.32,5219.0,149.2084,149.2329,149.1347,149.2002,5219.0
2018-01-09 13:10:00,182.34,182.34,182.16,182.21,1844.0,149.2166,149.2166,149.0693,149.1102,1844.0
2018-01-09 13:15:00,182.19,182.37,182.14,182.37,4524.0,149.0938,149.2411,149.0529,149.2411,4524.0
2018-01-09 13:20:00,182.46,182.63,182.45,182.58,2945.0,149.3148,149.4539,149.3066,149.413,2945.0
2018-01-09 13:25:00,182.52,182.62,182.35,182.46,6064.0,149.3639,149.4457,149.2247,149.3148,6064.0
2018-01-09 13:30:00,182.44,182.47,182.29,182.35,6531.0,149.2984,149.3229,149.1756,149.2247,6531.0
2018-01-09 13:35:00,182.33,182.53,182.32,182.37,3700.0,149.2084,149.372,149.2002,149.2411,3700.0
2018-01-09 13:40:00,182.45,182.45,182.21,182.31,3016.0,149.3066,149.3066,149.1102,149.192,3016.0
2018-01-09 13:45:00,182.28,182.49,182.26,182.49,11882.0,149.1675,149.3393,149.1511,149.3393,11882.0
2018-01-09 13:50:00,182.46,182.49,182.35,182.36,13633.0,149.3148,149.3393,149.2247,149.2329,13633.0
2018-01-09 13:55:00,182.34,182.43,182.33,182.41,6758.0,149.2166,149.2902,149.2084,149.2738,6758.0
2018-01-09 14:00:00,182.41,182.47,182.36,182.43,9196.0,149.2738,149.3229,149.2329,149.2902,9196.0
2018-01-09 14:05:00,182.47,182.52,182.42,182.5,5700.0,149.3229,149.3639,149.282,149.3475,5700.0
2018-01-09 14:10:00,182.44,182.45,182.38,182.41,14815.0,149.2984,149.3066,149.2493,149.2738,14815.0
2018-01-09 14:15:00,182.39,182.42,182.31,182.39,14550.0,149.2575,149.282,149.192,149.2575,14550.0
2018-01-09 14:20:00,182.43,182.44,182.38,182.4,10410.0,149.2902,149.2984,149.2493,149.2657,10410.0
2018-01-09 14:25:00,182.41,182.61,182.41,182.58,15419.0,149.2738,149.4375,149.2738,149.413,15419.0
2018-01-09 14:30:00,182.58,182.58,182.5,182.53,19065.0,149.413,149.413,149.3475,149.372,19065.0
2018-01-09 14:35:00,182.51,182.55,182.38,182.4,30214.0,149.3557,149.3884,149.2493,149.2657,30214.0
2018-01-09 14:40:00,182.4,182.41,182.24,182.24,12588.0,149.2657,149.2738,149.1347,149.1347,12588.0
2018-01-09 14:45:00,182.3,182.42,182.19,182.35,15522.0,149.1838,149.282,149.0938,149.2247,15522.0
2018-01-09 14:50:00,182.33,182.47,182.25,182.25,32281.0,149.2084,149.3229,149.1429,149.1429,32281.0
2018-01-09 14:55:00,182.28,182.31,182.16,182.22,11760.0,149.1675,149.192,149.0693,149.1184,11760.0
2018-01-09 15:00:00,182.19,182.28,182.15,182.28,9868.0,149.0938,149.1675,149.0611,149.1675,9868.0
2018-01-09 15:05:00,182.3,182.31,182.18,182.19,17234.0,149.1838,149.192,149.0856,149.0938,17234.0
2018-01-09 15:10:00,182.17,182.24,182.12,182.16,9282.0,149.0774,149.1347,149.0365,149.0693,9282.0
2018-01-09 15:15:00,182.17,182.25,182.12,182.15,11577.0,149.0774,149.1429,149.0365,149.0611,11577.0
2018-01-09 15:20:00,182.15,182.18,182.07,182.08,21866.0,149.0611,149.0856,148.9956,149.0038,21866.0
2018-01-09 15:25:00,182.09,182.09,181.92,181.93,16364.0,149.012,149.012,148.8729,148.881,16364.0
2018-01-09 15:30:00,181.93,182.04,181.93,182.02,13492.0,148.881,148.9711,148.881,148.9547,13492.0
2018-01-09 15:35:00,182.02,182.21,182.01,182.15,17144.0,148.9547,149.1102,148.9465,149.0611,17144.0
2018-01-09 15:40:00,182.16,182.17,181.93,182.09,30718.0,149.0693,149.0774,148.881,149.012,30718.0
2018-01-09 15:45:00,182.11,182.11,181.79,181.79,40890.0,149.0283,149.0283,148.7665,148.7665,40890.0
2018-01-09 15:50:00,181.82,181.92,181.75,181.76,42907.0,148.791,148.8729,148.7337,148.7419,42907.0
2018-01-09 15:55:00,181.79,182.01,181.76,181.95,83677.0,148.7665,148.9465,148.7419,148.8974,83677.0
2018-01-10 09:30:00,181.86,181.95,181.08,181.76,24538.0,148.8238,148.8974,148.1854,148.7419,24538.0
2018-01-10 09:35:00,181.85,182.18,181.64,182.16,5845.0,148.8156,149.0856,148.6437,149.0693,5845.0
2018-01-10 09:40:00,182.13,182.13,181.7,181.74,8376.0,149.0447,149.0447,148.6928,148.7256,8376.0
2018-01-10 09:45:00,181.72,181.89,181.23,181.36,19472.0,148.7092,148.8483,148.3082,148.4146,19472.0
2018-01-10 09:50:00,181.39,181.42,181.0,181.26,21303.0,148.4391,148.4637,148.12,148.3327,21303.0
2018-01-10 09:55:00,181.3,181.66,181.3,181.66,3110.0,148.3655,148.6601,148.3655,148.6601,3110.0
2018-01-10 10:00:00,181.59,181.71,181.3,181.71,3355.0,148.6028,148.701,148.3655,148.701,3355.0
2018-01-10 10:05:00,181.68,181.73,181.31,181.35,4129.0,148.6764,148.7174,148.3737,148.4064,4129.0
2018-01-10 10:10:00,181.34,181.39,181.19,181.36,5195.0,148.3982,148.4391,148.2755,148.4146,5195.0
2018-01-10 10:15:00,181.34,181.43,181.08,181.28,10977.0,148.3982,148.4719,148.1854,148.3491,10977.0
2018-01-10 10:20:00,181.21,181.21,180.89,181.07,5812.0,148.2918,148.2918,148.03,148.1773,5812.0
2018-01-10 10:25:00,181.05,181.19,181.01,181.09,6972.0,148.1609,148.2755,148.1282,148.1936,6972.0
2018-01-10 10:30:00,181.13,181.14,181.01,181.07,3611.0,148.2264,148.2345,148.1282,148.1773,3611.0
2018-01-10 10:35:00,181.1,181.19,180.98,181.19,5994.0,148.2018,148.2755,148.1036,148.2755,5994.0
2018-01-10 10:40:00,181.21,181.25,180.99,181.0,14241.0,148.2918,148.3246,148.1118,148.12,14241.0
2018-01-10 10:45:00,181.03,181.11,180.92,181.11,4824.0,148.1445,148.21,148.0545,148.21,4824.0
2018-01-10 10:50:00,181.1,181.25,181.07,181.19,10215.0,148.2018,148.3246,148.1773,148.2755,10215.0
2018-01-10 10:55:00,181.25,181.35,181.17,181.17,3204.0,148.3246,148.4064,148.2591,148.2591,3204.0
2018-01-10 11:00:00,181.14,181.24,181.13,181.2,7286.0,148.2345,148.3164,148.2264,148.2836,7286.0
2018-01-10 11:05:00,181.18,181.25,181.07,181.13,4158.0,148.2673,148.3246,148.1773,148.2264,4158.0
2018-01-10 11:10:00,181.08,181.08,180.91,180.94,3593.0,148.1854,148.1854,148.0463,148.0709,3593.0
2018-01-10 11:15:00,180.87,180.87,180.61,180.67,4576.0,148.0136,148.0136,147.8008,147.8499,4576.0
2018-01-10 11:20:00,180.62,180.65,180.54,180.62,3828.0,147.809,147.8336,147.7435,147.809,3828.0
2018-01-10 11:25:00,180.61,180.67,180.58,180.6,4030.0,147.8008,147.8499,147.7763,147.7926,4030.0
2018-01-10 11:30:00,180.64,180.87,180.61,180.83,4700.0,147.8254,148.0136,147.8008,147.9809,4700.0
2018-01-10 11:35:00,180.86,180.93,180.82,180.93,1844.0,148.0054,148.0627,147.9727,148.0627,1844.0
2018-01-10 11:40:00,180.95,181.0,180.9,181.0,2361.0,148.0791,148.12,148.0381,148.12,2361.0
2018-01-10 11:45:00,180.95,181.19,180.95,181.12,3938.0,148.0791,148.2755,148.0791,148.2182,3938.0
2018-01-10 11:50:00,181.13,181.26,181.13,181.22,11904.0,148.2264,148.3327,148.2264,148.3,11904.0
2018-01-10 11:55:00,181.25,181.37,181.2,181.37,5702.0,148.3246,148.4228,148.2836,148.4228,5702.0
2018-01-10 12:00:00,181.34,181.45,181.34,181.43,5242.0,148.3982,148.4882,148.3982,148.4719,5242.0
2018-01-10 12:05:00,181.47,181.52,181.44,181.45,3449.0,148.5046,148.5455,148.48,148.4882,3449.0
2018-01-10 12:10:00,181.43,181.48,181.27,181.37,15529.0,148.4719,148.5128,148.3409,148.4228,15529.0
2018-01-10 12:15:00,181.32,181.48,181.28,181.42,7078.0,148.3818,148.5128,148.3491,148.4637,7078.0
2018-01-10 12:20:00,181.43,181.58,181.43,181.57,2804.0,148.4719,148.5946,148.4719,148.5864,2804.0
2018-01-10 12:25:00,181.59,181.79,181.58,181.64,3900.0,148.6028,148.7665,148.5946,148.6437,3900.0
2018-01-10 12:30:00,181.7,181.71,181.65,181.68,1205.0,148.6928,148.701,148.6519,148.6764,1205.0
2018-01-10 12:35:00,181.7,181.73,181.65,181.67,4089.0,148.6928,148.7174,148.6519,148.6683,4089.0
2018-01-10 12:40:00,181.6,181.64,181.54,181.61,1758.0,148.611,148.6437,148.5619,148.6192,1758.0
2018-01-10 12:45:00,181.62,181.74,181.61,181.68,2300.0,148.6273,148.7256,148.6192,148.6764,2300.0
2018-01-10 12:50:00,181.67,181.76,181.64,181.76,2334.0,148.6683,148.7419,148.6437,148.7419,2334.0
2018-01-10 12:55:00,181.7,181.73,181.65,181.68,700.0,148.6928,148.7174,148.6519,148.6764,700.0
2018-01-10 13:00:00,181.63,181.67,181.62,181.62,1315.0,148.6355,148.6683,148.6273,148.6273,1315.0
2018-01-10 13:05:00,181.62,181.72,181.59,181.69,2110.0,148.6273,148.7092,148.6028,148.6846,2110.0
2018-01-10 13:10:00,181.65,181.71,181.64,181.71,1024.0,148.6519,148.701,148.6437,148.701,1024.0
2018-01-10 13:15:00,181.7,181.72,181.69,181.7,1100.0,148.6928,148.7092,148.6846,148.6928,1100.0
2018-01-10 13:20:00,181.7,181.7,181.62,181.67,2150.0,148.6928,148.6928,148.6273,148.6683,2150.0
2018-01-10 13:25:00,181.67,181.7,181.67,181.69,836.0,148.6683,148.6928,148.6683,148.6846,836.0
2018-01-10 13:30:00,181.68,181.82,181.63,181.73,11087.0,148.6764,148.791,148.6355,148.7174,11087.0
2018-01-10 13:35:00,181.71,181.76,181.58,181.76,1523.0,148.701,148.7419,148.5946,148.7419,1523.0
2018-01-10 13:40:00,181.76,181.79,181.73,181.75,2922.0,148.7419,148.7665,148.7174,148.7337,2922.0
2018-01-10 13:45:00,181.73,181.81,181.72,181.8,1834.0,148.7174,148.7828,148.7092,148.7747,1834.0
2018-01-10 13:50:00,181.76,181.77,181.72,181.74,2696.0,148.7419,148.7501,148.7092,148.7256,2696.0
2018-01-10 13:55:00,181.73,181.75,181.62,181.63,2700.0,148.7174,148.7337,148.6273,148.6355,2700.0
2018-01-10 14:00:00,181.64,181.68,181.6,181.68,2200.0,148.6437,148.6764,148.611,148.6764,2200.0
2018-01-10 14:05:00,181.72,181.75,181.66,181.74,3889.0,148.7092,148.7337,148.6601,148.7256,3889.0
2018-01-10 14:10:00,181.5,181.57,181.46,181.46,3437.0,148.5291,148.5864,148.4964,148.4964,3437.0
2018-01-10 14:15:00,181.51,181.72,181.46,181.51,6486.0,148.5373,148.7092,148.4964,148.5373,6486.0
2018-01-10 14:20:00,181.54,181.56,181.49,181.5,3885.0,148.5619,148.5782,148.521,148.5291,3885.0
2018-01-10 14:25:00,181.49,181.57,181.36,181.45,6400.0,148.521,148.5864,148.4146,148.4882,6400.0
2018-01-10 14:30:00,181.39,181.52,181.33,181.33,3890.0,148.4391,148.5455,148.39,148.39,3890.0
2018-01-10 14:35:00,181.31,181.42,181.06,181.06,9716.0,148.3737,148.4637,148.1691,148.1691,9716.0
2018-01-10 14:40:00,181.11,181.15,180.94,180.94,6684.0,148.21,148.2427,148.0709,148.0709,6684.0
2018-01-10 14:45:00,180.99,181.16,180.89,181.09,6720.0,148.1118,148.2509,148.03,148.1936,6720.0
2018-01-10 14:50:00,181.05,181.18,180.92,180.92,7511.0,148.1609,148.2673,148.0545,148.0545,7511.0
2018-01-10 14:55:00,180.86,181.01,180.84,180.86,5851.0,148.0054,148.1282,147.989,148.0054,5851.0
2018-01-10 15:00:00,180.84,181.0,180.8,180.95,10020.0,147.989,148.12,147.9563,148.0791,10020.0
2018-01-10 15:05:00,180.88,181.02,180.77,180.86,24386.0,148.0218,148.1363,147.9318,148.0054,24386.0
2018-01-10 15:10:00,180.84,180.87,180.63,180.68,9600.0,147.989,148.0136,147.8172,147.8581,9600.0
2018-01-10 15:15:00,180.7,180.74,180.34,180.41,24355.0,147.8745,147.9072,147.5799,147.6372,24355.0
2018-01-10 15:20:00,180.42,180.46,180.35,180.39,16337.0,147.6453,147.6781,147.5881,147.6208,16337.0
2018-01-10 15:25:00,180.35,180.36,180.16,180.17,14378.0,147.5881,147.5962,147.4326,147.4408,14378.0
2018-01-10 15:30:00,180.19,180.5,180.07,180.5,18175.0,147.4571,147.7108,147.3589,147.7108,18175.0
2018-01-10 15:35:00,180.54,180.62,180.49,180.55,9210.0,147.7435,147.809,147.7026,147.7517,9210.0
2018-01-10 15:40:00,180.57,180.6,180.5,180.5,7540.0,147.7681,147.7926,147.7108,147.7108,7540.0
2018-01-10 15:45:00,180.47,180.5,180.31,180.33,22686.0,147.6863,147.7108,147.5553,147.5717,22686.0
2018-01-10 15:50:00,180.36,180.46,180.28,180.46,23170.0,147.5962,147.6781,147.5308,147.6781,23170.0
2018-01-10 15:55:00,180.44,180.63,180.44,180.57,37055.0,147.6617,147.8172,147.6617,147.7681,37055.0
2018-01-11 09:30:00,181.24,181.55,180.65,181.41,15650.0,148.3164,148.5701,147.8336,148.4555,15650.0
2018-01-11 09:35:00,181.45,182.19,181.38,182.19,8279.0,148.4882,149.0938,148.4309,149.0938,8279.0
2018-01-11 09:40:00,182.25,182.4,182.16,182.35,10125.0,149.1429,149.2657,149.0693,149.2247,10125.0
2018-01-11 09:45:00,182.25,182.93,182.25,182.93,9116.0,149.1429,149.6994,149.1429,149.6994,9116.0
2018-01-11 09:50:00,182.85,183.32,182.8,183.32,9291.0,149.6339,150.0185,149.593,150.0185,9291.0
2018-01-11 09:55:00,183.2,183.3,183.01,183.24,6264.0,149.9203,150.0022,149.7648,149.9531,6264.0
2018-01-11 10:00:00,183.16,183.16,182.92,182.93,3745.0,149.8876,149.8876,149.6912,149.6994,3745.0
2018-01-11 10:05:00,182.89,183.06,182.88,182.92,4250.0,149.6666,149.8058,149.6585,149.6912,4250.0
2018-01-11 10:10:00,182.97,182.98,182.72,182.85,4627.0,149.7321,149.7403,149.5275,149.6339,4627.0
2018-01-11 10:15:00,182.89,182.89,182.5,182.55,5707.0,149.6666,149.6666,149.3475,149.3884,5707.0
2018-01-11 10:20:00,182.59,182.64,182.31,182.46,10731.0,149.4211,149.4621,149.192,149.3148,10731.0
2018-01-11 10:25:00,182.43,182.48,182.4,182.43,1875.0,149.2902,149.3311,149.2657,149.2902,1875.0
2018-01-11 10:30:00,182.37,182.49,182.3,182.3,7733.0,149.2411,149.3393,149.1838,149.1838,7733.0
2018-01-11 10:35:00,182.2,182.63,182.2,182.32,17200.0,149.102,149.4539,149.102,149.2002,17200.0
2018-01-11 10:40:00,182.31,182.76,182.12,182.76,20972.0,149.192,149.5603,149.0365,149.5603,20972.0
2018-01-11 10:45:00,182.73,183.0,182.73,182.94,7078.0,149.5357,149.7567,149.5357,149.7076,7078.0
2018-01-11 10:50:00,182.92,183.0,182.81,182.81,2893.0,149.6912,149.7567,149.6012,149.6012,2893.0
2018-01-11 10:55:00,182.88,183.1,182.8,182.97,19605.0,149.6585,149.8385,149.593,149.7321,19605.0
2018-01-11 11:00:00,183.0,183.41,182.9,183.41,23028.0,149.7567,150.0922,149.6748,150.0922,23028.0
2018-01-11 11:05:00,183.39,183.4,183.32,183.34,2081.0,150.0758,150.084,150.0185,150.0349,2081.0
2018-01-11 11:10:00,183.33,183.39,183.23,183.34,3361.0,150.0267,150.0758,149.9449,150.0349,3361.0
2018-01-11 11:15:00,183.32,183.32,183.19,183.27,1416.0,150.0185,150.0185,149.9121,149.9776,1416.0
2018-01-11 11:20:00,183.3,183.41,183.27,183.41,8492.0,150.0022,150.0922,149.9776,150.0922,8492.0
2018-01-11 11:25:00,183.45,183.54,183.44,183.44,4065.0,150.1249,150.1986,150.1167,150.1167,4065.0
2018-01-11 11:30:00,183.44,183.45,183.27,183.43,3626.0,150.1167,150.1249,149.9776,150.1085,3626.0
2018-01-11 11:35:00,183.4,183.54,183.4,183.54,1600.0,150.084,150.1986,150.084,150.1986,1600.0
2018-01-11 11:40:00,183.53,183.56,183.3,183.33,3364.0,150.1904,150.2149,150.0022,150.0267,3364.0
2018-01-11 11:45:00,183.3,183.5,183.3,183.48,7113.0,150.0022,150.1658,150.0022,150.1495,7113.0
2018-01-11 11:50:00,183.47,183.71,183.43,183.66,4225.0,150.1413,150.3377,150.1085,150.2968,4225.0
2018-01-11 11:55:00,183.65,183.72,183.6,183.72,5573.0,150.2886,150.3459,150.2477,150.3459,5573.0
2018-01-11 12:00:00,183.7,183.73,183.64,183.66,2799.0,150.3295,150.3541,150.2804,150.2968,2799.0
2018-01-11 12:05:00,183.7,183.7,183.49,183.7,6888.0,150.3295,150.3295,150.1576,150.3295,6888.0
2018-01-11 12:10:00,183.72,183.89,183.72,183.88,4311.0,150.3459,150.485,150.3459,150.4768,4311.0
2018-01-11 12:15:00,183.88,183.88,183.69,183.75,7245.0,150.4768,150.4768,150.3213,150.3704,7245.0
2018-01-11 12:20:00,183.76,183.98,183.76,183.95,8445.0,150.3786,150.5586,150.3786,150.5341,8445.0
2018-01-11 12:25:00,183.95,184.2,183.92,184.13,4280.0,150.5341,150.7387,150.5095,150.6814,4280.0
2018-01-11 12:30:00,184.08,184.15,183.99,183.99,5000.0,150.6405,150.6978,150.5668,150.5668,5000.0
2018-01-11 12:35:00,184.05,184.35,184.05,184.27,9111.0,150.6159,150.8614,150.6159,150.796,9111.0
2018-01-11 12:40:00,184.36,184.36,184.17,184.17,2165.0,150.8696,150.8696,150.7141,150.7141,2165.0
2018-01-11 12:45:00,184.27,184.29,184.1,184.1,3600.0,150.796,150.8123,150.6568,150.6568,3600.0
2018-01-11 12:50:00,184.08,184.09,184.0,184.05,2300.0,150.6405,150.6487,150.575,150.6159,2300.0
2018-01-11 12:55:00,184.01,184.19,184.01,184.1,5653.0,150.5832,150.7305,150.5832,150.6568,5653.0
2018-01-11 13:00:00,184.05,184.11,184.03,184.06,1410.0,150.6159,150.665,150.5996,150.6241,1410.0
2018-01-11 13:05:00,184.02,184.18,184.02,184.14,3754.0,150.5914,150.7223,150.5914,150.6896,3754.0
2018-01-11 13:10:00,184.2,184.31,184.13,184.13,4213.0,150.7387,150.8287,150.6814,150.6814,4213.0
2018-01-11 13:15:00,184.16,184.17,184.09,184.15,2850.0,150.7059,150.7141,150.6487,150.6978,2850.0
2018-01-11 13:20:00,184.14,184.34,184.14,184.29,2365.0,150.6896,150.8532,150.6896,150.8123,2365.0
2018-01-11 13:25:00,184.28,184.51,184.28,184.51,2642.0,150.8041,150.9924,150.8041,150.9924,2642.0
2018-01-11 13:30:00,184.48,184.51,184.44,184.5,8215.0,150.9678,150.9924,150.9351,150.9842,8215.0
2018-01-11 13:35:00,184.46,184.51,184.36,184.36,4382.0,150.9514,150.9924,150.8696,150.8696,4382.0
2018-01-11 13:40:00,184.31,184.34,184.24,184.24,1349.0,150.8287,150.8532,150.7714,150.7714,1349.0
2018-01-11 13:45:00,184.25,184.26,184.2,184.2,1551.0,150.7796,150.7878,150.7387,150.7387,1551.0
2018-01-11 13:50:00,184.22,184.25,184.07,184.09,3240.0,150.755,150.7796,150.6323,150.6487,3240.0
2018-01-11 13:55:00,184.05,184.05,183.89,183.97,4066.0,150.6159,150.6159,150.485,150.5505,4066.0
2018-01-11 14:00:00,184.0,184.15,184.0,184.05,817.0,150.575,150.6978,150.575,150.6159,817.0
2018-01-11 14:05:00,184.06,184.25,184.06,184.25,4433.0,150.6241,150.7796,150.6241,150.7796,4433.0
2018-01-11 14:10:00,184.25,184.35,184.25,184.31,1500.0,150.7796,150.8614,150.7796,150.8287,1500.0
2018-01-11 14:15:00,184.3,184.4,184.25,184.25,6955.0,150.8205,150.9023,150.7796,150.7796,6955.0
2018-01-11 14:20:00,184.17,184.23,184.15,184.16,1550.0,150.7141,150.7632,150.6978,150.7059,1550.0
2018-01-11 14:25:00,184.21,184.33,184.09,184.23,2665.0,150.7469,150.8451,150.6487,150.7632,2665.0
2018-01-11 14:30:00,184.28,184.29,184.16,184.16,2645.0,150.8041,150.8123,150.7059,150.7059,2645.0
2018-01-11 14:35:00,184.21,184.35,184.2,184.2,2800.0,150.7469,150.8614,150.7387,150.7387,2800.0
2018-01-11 14:40:00,184.19,184.28,184.1,184.12,2550.0,150.7305,150.8041,150.6568,150.6732,2550.0
2018-01-11 14:45:00,184.14,184.28,184.14,184.24,2989.0,150.6896,150.8041,150.6896,150.7714,2989.0
2018-01-11 14:50:00,184.31,184.34,184.2,184.27,4609.0,150.8287,150.8532,150.7387,150.796,4609.0
2018-01-11 14:55:00,184.23,184.31,184.2,184.23,7740.0,150.7632,150.8287,150.7387,150.7632,7740.0
2018-01-11 15:00:00,184.19,184.31,184.13,184.3,25615.0,150.7305,150.8287,150.6814,150.8205,25615.0
2018-01-11 15:05:00,184.33,184.33,184.26,184.28,4332.0,150.8451,150.8451,150.7878,150.8041,4332.0
2018-01-11 15:10:00,184.28,184.32,184.16,184.27,10298.0,150.8041,150.8369,150.7059,150.796,10298.0
2018-01-11 15:15:00,184.3,184.34,184.27,184.28,3950.0,150.8205,150.8532,150.796,150.8041,3950.0
2018-01-11 15:20:00,184.27,184.3,184.21,184.25,6043.0,150.796,150.8205,150.7469,150.7796,6043.0
2018-01-11 15:25:00,184.29,184.31,184.22,184.29,4717.0,150.8123,150.8287,150.755,150.8123,4717.0
2018-01-11 15:30:00,184.29,184.31,184.15,184.18,11283.0,150.8123,150.8287,150.6978,150.7223,11283.0
2018-01-11 15:35:00,184.18,184.2,184.11,184.11,19307.0,150.7223,150.7387,150.665,150.665,19307.0
2018-01-11 15:40:00,184.11,184.12,183.98,184.03,23396.0,150.665,150.6732,150.5586,150.5996,23396.0
2018-01-11 15:45:00,184.03,184.05,183.96,184.01,20486.0,150.5996,150.6159,150.5423,150.5832,20486.0
2018-01-11 15:50:00,184.01,184.05,183.93,183.95,48386.0,150.5832,150.6159,150.5177,150.5341,48386.0
2018-01-11 15:55:00,183.95,184.05,183.85,183.9,120175.0,150.5341,150.6159,150.4523,150.4932,120175.0
2018-01-12 09:30:00,183.89,184.13,183.5,184.13,23299.0,150.485,150.6814,150.1658,150.6814,23299.0
2018-01-12 09:35:00,184.12,184.31,183.97,184.24,5827.0,150.6732,150.8287,150.5505,150.7714,5827.0
2018-01-12 09:40:00,184.02,184.4,184.02,184.4,4570.0,150.5914,150.9023,150.5914,150.9023,4570.0
2018-01-12 09:45:00,184.41,184.54,184.36,184.47,4837.0,150.9105,151.0169,150.8696,150.9596,4837.0
2018-01-12 09:50:00,184.59,184.6,184.33,184.53,6454.0,151.0578,151.066,150.8451,151.0087,6454.0
2018-01-12 09:55:00,184.55,184.55,184.18,184.18,5379.0,151.0251,151.0251,150.7223,150.7223,5379.0
2018-01-12 10:00:00,184.2,184.35,184.14,184.21,5353.0,150.7387,150.8614,150.6896,150.7469,5353.0
2018-01-12 10:05:00,184.21,184.22,183.95,183.98,17319.0,150.7469,150.755,150.5341,150.5586,17319.0
2018-01-12 10:10:00,183.91,184.15,183.9,184.07,10951.0,150.5014,150.6978,150.4932,150.6323,10951.0
2018-01-12 10:15:00,183.99,184.11,183.99,184.06,2751.0,150.5668,150.665,150.5668,150.6241,2751.0
2018-01-12 10:20:00,184.08,184.14,183.9,184.09,9570.0,150.6405,150.6896,150.4932,150.6487,9570.0
2018-01-12 10:25:00,184.05,184.2,184.0,184.11,11804.0,150.6159,150.7387,150.575,150.665,11804.0
2018-01-12 10:30:00,184.11,184.24,184.09,184.15,7719.0,150.665,150.7714,150.6487,150.6978,7719.0
2018-01-12 10:35:00,184.11,184.23,184.01,184.23,5144.0,150.665,150.7632,150.5832,150.7632,5144.0
2018-01-12 10:40:00,184.35,184.47,184.32,184.37,8024.0,150.8614,150.9596,150.8369,150.8778,8024.0
2018-01-12 10:45:00,184.38,184.45,184.19,184.27,5810.0,150.886,150.9433,150.7305,150.796,5810.0
2018-01-12 10:50:00,184.3,184.4,184.18,184.33,11104.0,150.8205,150.9023,150.7223,150.8451,11104.0
2018-01-12 10:55:00,184.45,184.5,184.34,184.39,5341.0,150.9433,150.9842,150.8532,150.8942,5341.0
2018-01-12 11:00:00,184.46,184.53,184.45,184.53,4531.0,150.9514,151.0087,150.9433,151.0087,4531.0
2018-01-12 11:05:00,184.51,184.56,184.43,184.48,3020.0,150.9924,151.0333,150.9269,150.9678,3020.0
2018-01-12 11:10:00,184.52,184.52,184.31,184.37,5826.0,151.0005,151.0005,150.8287,150.8778,5826.0
2018-01-12 11:15:00,184.35,184.38,184.2,184.28,7306.0,150.8614,150.886,150.7387,150.8041,7306.0
2018-01-12 11:20:00,184.23,184.43,184.17,184.32,7850.0,150.7632,150.9269,150.7141,150.8369,7850.0
2018-01-12 11:25:00,184.39,184.69,184.36,184.69,4200.0,150.8942,151.1397,150.8696,151.1397,4200.0
2018-01-12 11:30:00,184.7,184.93,184.64,184.93,4282.0,151.1478,151.3361,151.0987,151.3361,4282.0
2018-01-12 11:35:00,184.94,185.02,184.86,185.0,15776.0,151.3442,151.4097,151.2788,151.3933,15776.0
2018-01-12 11:40:00,185.06,185.1,184.82,184.99,10286.0,151.4424,151.4752,151.246,151.3852,10286.0
2018-01-12 11:45:00,184.89,185.01,184.82,184.86,10285.0,151.3033,151.4015,151.246,151.2788,10285.0
2018-01-12 11:50:00,184.89,184.89,184.73,184.81,5895.0,151.3033,151.3033,151.1724,151.2379,5895.0
2018-01-12 11:55:00,184.86,185.0,184.7,184.96,6908.0,151.2788,151.3933,151.1478,151.3606,6908.0
2018-01-12 12:00:00,184.98,185.0,184.87,184.91,2800.0,151.377,151.3933,151.287,151.3197,2800.0
2018-01-12 12:05:00,184.93,185.0,184.74,185.0,2892.0,151.3361,151.3933,151.1806,151.3933,2892.0
2018-01-12 12:10:00,185.01,185.07,184.92,185.02,2886.0,151.4015,151.4506,151.3279,151.4097,2886.0
2018-01-12 12:15:00,185.03,185.1,184.8,184.88,6813.0,151.4179,151.4752,151.2297,151.2951,6813.0
2018-01-12 12:20:00,184.91,184.93,184.71,184.71,7449.0,151.3197,151.3361,151.156,151.156,7449.0
2018-01-12 12:25:00,184.72,184.75,184.58,184.68,4807.0,151.1642,151.1888,151.0496,151.1315,4807.0
2018-01-12 12:30:00,184.71,184.71,184.55,184.56,3129.0,151.156,151.156,151.0251,151.0333,3129.0
2018-01-12 12:35:00,184.57,184.57,184.37,184.37,5120.0,151.0415,151.0415,150.8778,150.8778,5120.0
2018-01-12 12:40:00,184.41,184.42,184.14,184.14,14833.0,150.9105,150.9187,150.6896,150.6896,14833.0
2018-01-12 12:45:00,184.17,184.35,184.17,184.25,4519.0,150.7141,150.8614,150.7141,150.7796,4519.0
2018-01-12 12:50:00,184.25,184.31,184.17,184.28,6635.0,150.7796,150.8287,150.7141,150.8041,6635.0
2018-01-12 12:55:00,184.28,184.55,184.26,184.5,4014.0,150.8041,151.0251,150.7878,150.9842,4014.0
2018-01-12 13:00:00,184.54,184.59,184.49,184.5,3320.0,151.0169,151.0578,150.976,150.9842,3320.0
2018-01-12 13:05:00,184.49,184.52,184.38,184.48,4838.0,150.976,151.0005,150.886,150.9678,4838.0
2018-01-12 13:10:00,184.46,184.47,184.37,184.44,6750.0,150.9514,150.9596,150.8778,150.9351,6750.0
2018-01-12 13:15:00,184.44,184.57,184.28,184.45,5071.0,150.9351,151.0415,150.8041,150.9433,5071.0
2018-01-12 13:20:00,184.41,184.51,184.32,184.39,5058.0,150.9105,150.9924,150.8369,150.8942,5058.0
2018-01-12 13:25:00,184.33,184.36,184.21,184.32,12392.0,150.8451,150.8696,150.7469,150.8369,12392.0
2018-01-12 13:30:00,184.35,184.37,184.1,184.15,4800.0,150.8614,150.8778,150.6568,150.6978,4800.0
2018-01-12 13:35:00,184.09,184.37,184.0,184.25,12852.0,150.6487,150.8778,150.575,150.7796,12852.0
2018-01-12 13:40:00,184.3,184.33,184.15,184.33,6046.0,150.8205,150.8451,150.6978,150.8451,6046.0
2018-01-12 13:45:00,184.33,184.33,184.17,184.17,5207.0,150.8451,150.8451,150.7141,150.7141,5207.0
2018-01-12 13:50:00,184.14,184.34,184.06,184.12,9336.0,150.6896,150.8532,150.6241,150.6732,9336.0
2018-01-12 13:55:00,184.17,184.19,184.1,184.14,1100.0,150.7141,150.7305,150.6568,150.6896,1100.0
2018-01-12 14:00:00,184.13,184.23,184.11,184.12,7698.0,150.6814,150.7632,150.665,150.6732,7698.0
2018-01-12 14:05:00,184.19,184.28,184.03,184.03,7549.0,150.7305,150.8041,150.5996,150.5996,7549.0
2018-01-12 14:10:00,184.1,184.16,184.06,184.07,4440.0,150.6568,150.7059,150.6241,150.6323,4440.0
2018-01-12 14:15:00,184.07,184.23,184.02,184.14,7653.0,150.6323,150.7632,150.5914,150.6896,7653.0
2018-01-12 14:20:00,184.11,184.27,184.02,184.04,21940.0,150.665,150.796,150.5914,150.6077,21940.0
2018-01-12 14:25:00,184.04,184.37,184.04,184.31,11382.0,150.6077,150.8778,150.6077,150.8287,11382.0
2018-01-12 14:30:00,184.33,184.4,184.28,184.28,4331.0,150.8451,150.9023,150.8041,150.8041,4331.0
2018-01-12 14:35:00,184.3,184.51,184.29,184.42,8635.0,150.8205,150.9924,150.8123,150.9187,8635.0
2018-01-12 14:40:00,184.41,184.41,184.23,184.28,5386.0,150.9105,150.9105,150.7632,150.8041,5386.0
2018-01-12 14:45:00,184.35,184.36,184.25,184.31,2481.0,150.8614,150.8696,150.7796,150.8287,2481.0
2018-01-12 14:50:00,184.3,184.33,184.24,184.31,8161.0,150.8205,150.8451,150.7714,150.8287,8161.0
2018-01-12 14:55:00,184.28,184.41,184.28,184.41,4500.0,150.8041,150.9105,150.8041,150.9105,4500.0
2018-01-12 15:00:00,184.37,184.56,184.37,184.55,5400.0,150.8778,151.0333,150.8778,151.0251,5400.0
2018-01-12 15:05:00,184.52,184.58,184.44,184.44,11336.0,151.0005,151.0496,150.9351,150.9351,11336.0
2018-01-12 15:10:00,184.37,184.39,184.03,184.03,4455.0,150.8778,150.8942,150.5996,150.5996,4455.0
2018-01-12 15:15:00,184.05,184.18,184.01,184.17,7682.0,150.6159,150.7223,150.5832,150.7141,7682.0
2018-01-12 15:20:00,184.19,184.31,184.18,184.26,7395.0,150.7305,150.8287,150.7223,150.7878,7395.0
2018-01-12 15:25:00,184.26,184.26,184.15,184.15,5760.0,150.7878,150.7878,150.6978,150.6978,5760.0
2018-01-12 15:30:00,184.14,184.37,184.11,184.35,15395.0,150.6896,150.8778,150.665,150.8614,15395.0
2018-01-12 15:35:00,184.36,184.41,184.28,184.37,11515.0,150.8696,150.9105,150.8041,150.8778,11515.0
2018-01-12 15:40:00,184.41,184.53,184.35,184.41,11984.0,150.9105,151.0087,150.8614,150.9105,11984.0
2018-01-12 15:45:00,184.4,184.69,184.37,184.56,24245.0,150.9023,151.1397,150.8778,151.0333,24245.0
2018-01-12 15:50:00,184.57,184.69,184.34,184.45,28609.0,151.0415,151.1397,150.8532,150.9433,28609.0
2018-01-12 15:55:00,184.47,184.53,184.22,184.24,97016.0,150.9596,151.0087,150.755,150.7714,97016.0
2018-01-16 09:30:00,184.81,184.91,184.31,184.72,32074.0,151.2379,151.3197,150.8287,151.1642,32074.0
2018-01-16 09:35:00,184.89,184.89,184.01,184.48,7473.0,151.3033,151.3033,150.5832,150.9678,7473.0
2018-01-16 09:40:00,184.28,184.52,183.62,184.03,13638.0,150.8041,151.0005,150.264,150.5996,13638.0
2018-01-16 09:45:00,184.28,184.47,184.07,184.08,7943.0,150.8041,150.9596,150.6323,150.6405,7943.0
2018-01-16 09:50:00,184.13,184.75,184.1,184.75,14445.0,150.6814,151.1888,150.6568,151.1888,14445.0
2018-01-16 09:55:00,184.69,184.84,184.37,184.66,13505.0,151.1397,151.2624,150.8778,151.1151,13505.0
2018-01-16 10:00:00,184.66,184.84,184.56,184.69,51994.0,151.1151,151.2624,151.0333,151.1397,51994.0
2018-01-16 10:05:00,184.69,184.85,184.54,184.83,8308.0,151.1397,151.2706,151.0169,151.2542,8308.0
2018-01-16 10:10:00,184.83,184.9,184.59,184.83,10926.0,151.2542,151.3115,151.0578,151.2542,10926.0
2018-01-16 10:15:00,184.84,184.9,184.69,184.81,16090.0,151.2624,151.3115,151.1397,151.2379,16090.0
2018-01-16 10:20:00,184.79,184.79,184.01,184.53,33929.0,151.2215,151.2215,150.5832,151.0087,33929.0
2018-01-16 10:25:00,184.55,184.77,184.5,184.5,6201.0,151.0251,151.2051,150.9842,150.9842,6201.0
2018-01-16 10:30:00,184.52,184.6,184.29,184.33,12845.0,151.0005,151.066,150.8123,150.8451,12845.0
2018-01-16 10:35:00,184.34,184.46,184.2,184.34,27106.0,150.8532,150.9514,150.7387,150.8532,27106.0
2018-01-16 10:40:00,184.42,184.64,184.07,184.63,9293.0,150.9187,151.0987,150.6323,151.0906,9293.0
2018-01-16 10:45:00,184.69,184.83,184.53,184.82,7065.0,151.1397,151.2542,151.0087,151.246,7065.0
2018-01-16 10:50:00,184.77,184.82,184.39,184.39,7933.0,151.2051,151.246,150.8942,150.8942,7933.0
2018-01-16 10:55:00,184.39,184.53,184.23,184.38,10566.0,150.8942,151.0087,150.7632,150.886,10566.0
2018-01-16 11:00:00,184.38,184.57,184.28,184.52,7429.0,150.886,151.0415,150.8041,151.0005,7429.0
2018-01-16 11:05:00,184.56,184.74,184.34,184.38,13803.0,151.0333,151.1806,150.8532,150.886,13803.0
2018-01-16 11:10:00,184.31,184.5,184.31,184.34,7500.0,150.8287,150.9842,150.8287,150.8532,7500.0
2018-01-16 11:15:00,184.4,184.51,184.3,184.48,4258.0,150.9023,150.9924,150.8205,150.9678,4258.0
2018-01-16 11:20:00,184.51,184.54,184.34,184.35,7906.0,150.9924,151.0169,150.8532,150.8614,7906.0
2018-01-16 11:25:00,184.38,184.5,184.37,184.43,5613.0,150.886,150.9842,150.8778,150.9269,5613.0
2018-01-16 11:30:00,184.38,184.39,184.25,184.39,6014.0,150.886,150.8942,150.7796,150.8942,6014.0
2018-01-16 11:35:00,184.43,184.45,184.3,184.38,4786.0,150.9269,150.9433,150.8205,150.886,4786.0
2018-01-16 11:40:00,184.44,184.44,184.11,184.11,7432.0,150.9351,150.9351,150.665,150.665,7432.0
2018-01-16 11:45:00,184.07,184.16,183.85,184.12,7641.0,150.6323,150.7059,150.4523,150.6732,7641.0
2018-01-16 11:50:00,184.24,184.29,183.86,183.97,8239.0,150.7714,150.8123,150.4604,150.5505,8239.0
2018-01-16 11:55:00,183.91,183.91,183.71,183.71,10311.0,150.5014,150.5014,150.3377,150.3377,10311.0
2018-01-16 12:00:00,183.84,184.05,183.72,183.94,5888.0,150.4441,150.6159,150.3459,150.5259,5888.0
2018-01-16 12:05:00,184.02,184.05,183.67,183.75,6059.0,150.5914,150.6159,150.305,150.3704,6059.0
2018-01-16 12:10:00,183.81,184.03,183.81,183.97,3700.0,150.4195,150.5996,150.4195,150.5505,3700.0
2018-01-16 12:15:00,184.0,184.19,183.97,184.09,8724.0,150.575,150.7305,150.5505,150.6487,8724.0
2018-01-16 12:20:00,184.12,184.12,183.77,183.84,6145.0,150.6732,150.6732,150.3868,150.4441,6145.0
2018-01-16 12:25:00,183.83,183.99,183.79,183.96,2527.0,150.4359,150.5668,150.4032,150.5423,2527.0
2018-01-16 12:30:00,183.93,184.07,183.92,183.99,3200.0,150.5177,150.6323,150.5095,150.5668,3200.0
2018-01-16 12:35:00,183.98,184.0,183.78,183.96,6097.0,150.5586,150.575,150.395,150.5423,6097.0
2018-01-16 12:40:00,184.04,184.07,183.88,184.03,19022.0,150.6077,150.6323,150.4768,150.5996,19022.0
2018-01-16 12:45:00,184.03,184.17,183.89,184.17,8295.0,150.5996,150.7141,150.485,150.7141,8295.0
2018-01-16 12:50:00,184.12,184.12,183.91,183.92,5163.0,150.6732,150.6732,150.5014,150.5095,5163.0
2018-01-16 12:55:00,183.9,184.02,183.87,183.92,4100.0,150.4932,150.5914,150.4686,150.5095,4100.0
2018-01-16 13:00:00,183.89,184.1,183.87,183.96,8800.0,150.485,150.6568,150.4686,150.5423,8800.0
2018-01-16 13:05:00,183.94,184.13,183.92,184.05,2824.0,150.5259,150.6814,150.5095,150.6159,2824.0
2018-01-16 13:10:00,184.08,184.14,184.0,184.1,3581.0,150.6405,150.6896,150.575,150.6568,3581.0
2018-01-16 13:15:00,184.13,184.14,184.03,184.14,1900.0,150.6814,150.6896,150.5996,150.6896,1900.0
2018-01-16 13:20:00,184.11,184.11,184.02,184.02,5563.0,150.665,150.665,150.5914,150.5914,5563.0
2018-01-16 13:25:00,184.02,184.14,184.02,184.1,1500.0,150.5914,150.6896,150.5914,150.6568,1500.0
2018-01-16 13:30:00,184.19,184.19,184.03,184.03,8456.0,150.7305,150.7305,150.5996,150.5996,8456.0
2018-01-16 13:35:00,184.04,184.04,183.76,183.81,5424.0,150.6077,150.6077,150.3786,150.4195,5424.0
2018-01-16 13:40:00,183.79,183.82,183.65,183.7,4500.0,150.4032,150.4277,150.2886,150.3295,4500.0
2018-01-16 13:45:00,183.65,183.77,183.54,183.56,6281.0,150.2886,150.3868,150.1986,150.2149,6281.0
2018-01-16 13:50:00,183.56,183.59,183.11,183.17,9085.0,150.2149,150.2395,149.8467,149.8958,9085.0
2018-01-16 13:55:00,183.2,183.24,182.78,183.24,7609.0,149.9203,149.9531,149.5766,149.9531,7609.0
2018-01-16 14:00:00,183.2,183.36,182.99,183.05,8654.0,149.9203,150.0513,149.7485,149.7976,8654.0
2018-01-16 14:05:00,183.03,183.16,182.94,182.95,11703.0,149.7812,149.8876,149.7076,149.7157,11703.0
2018-01-16 14:10:00,182.89,183.1,182.88,183.03,6062.0,149.6666,149.8385,149.6585,149.7812,6062.0
2018-01-16 14:15:00,182.96,182.97,182.56,182.66,6996.0,149.7239,149.7321,149.3966,149.4784,6996.0
2018-01-16 14:20:00,182.68,182.72,182.17,182.45,7114.0,149.4948,149.5275,149.0774,149.3066,7114.0
2018-01-16 14:25:00,182.53,182.62,182.27,182.33,7109.0,149.372,149.4457,149.1593,149.2084,7109.0
2018-01-16 14:30:00,182.35,182.58,182.28,182.41,9053.0,149.2247,149.413,149.1675,149.2738,9053.0
2018-01-16 14:35:00,182.4,182.48,182.21,182.28,13768.0,149.2657,149.3311,149.1102,149.1675,13768.0
2018-01-16 14:40:00,182.21,182.21,181.72,181.75,17247.0,149.1102,149.1102,148.7092,148.7337,17247.0
2018-01-16 14:45:00,181.64,181.81,181.39,181.58,12392.0,148.6437,148.7828,148.4391,148.5946,12392.0
2018-01-16 14:50:00,181.61,182.09,181.6,182.09,9012.0,148.6192,149.012,148.611,149.012,9012.0
2018-01-16 14:55:00,181.99,182.05,181.82,181.95,6040.0,148.9301,148.9792,148.791,148.8974,6040.0
2018-01-16 15:00:00,181.99,182.28,181.94,182.23,13322.0,148.9301,149.1675,148.8892,149.1265,13322.0
2018-01-16 15:05:00,182.25,182.38,182.15,182.38,7958.0,149.1429,149.2493,149.0611,149.2493,7958.0
2018-01-16 15:10:00,182.46,182.56,182.31,182.31,11296.0,149.3148,149.3966,149.192,149.192,11296.0
2018-01-16 15:15:00,182.3,182.35,182.16,182.34,12572.0,149.1838,149.2247,149.0693,149.2166,12572.0
2018-01-16 15:20:00,182.33,182.55,182.3,182.36,14952.0,149.2084,149.3884,149.1838,149.2329,14952.0
2018-01-16 15:25:00,182.36,182.81,182.31,182.81,13630.0,149.2329,149.6012,149.192,149.6012,13630.0
2018-01-16 15:30:00,182.78,182.78,182.46,182.62,20404.0,149.5766,149.5766,149.3148,149.4457,20404.0
2018-01-16 15:35:00,182.66,182.81,182.66,182.78,15208.0,149.4784,149.6012,149.4784,149.5766,15208.0
2018-01-16 15:40:00,182.79,182.83,182.56,182.74,20726.0,149.5848,149.6175,149.3966,149.5439,20726.0
2018-01-16 15:45:00,182.76,182.78,182.48,182.68,30631.0,149.5603,149.5766,149.3311,149.4948,30631.0
2018-01-16 15:50:00,182.73,182.8,182.58,182.58,18555.0,149.5357,149.593,149.413,149.413,18555.0
2018-01-16 15:55:00,182.58,182.62,182.3,182.53,89612.0,149.413,149.4457,149.1838,149.372,89612.0
2018-01-17 09:30:00,182.74,183.48,182.5,183.06,28477.0,149.5439,150.1495,149.3475,149.8058,28477.0
2018-01-17 09:35:00,182.88,183.36,182.57,183.29,5507.0,149.6585,150.0513,149.4048,149.994,5507.0
2018-01-17 09:40:00,183.25,183.3,182.8,183.12,4500.0,149.9612,150.0022,149.593,149.8549,4500.0
2018-01-17 09:45:00,183.22,183.22,182.64,182.64,3548.0,149.9367,149.9367,149.4621,149.4621,3548.0
2018-01-17 09:50:00,182.67,182.83,182.4,182.8,18261.0,149.4866,149.6175,149.2657,149.593,18261.0
2018-01-17 09:55:00,182.75,182.95,182.61,182.62,5355.0,149.5521,149.7157,149.4375,149.4457,5355.0
2018-01-17 10:00:00,182.53,182.77,182.43,182.58,18157.0,149.372,149.5684,149.2902,149.413,18157.0
2018-01-17 10:05:00,182.62,182.75,182.44,182.57,19696.0,149.4457,149.5521,149.2984,149.4048,19696.0
2018-01-17 10:10:00,182.65,183.1,182.47,183.1,26428.0,149.4702,149.8385,149.3229,149.8385,26428.0
2018-01-17 10:15:00,183.09,183.11,182.65,182.7,14595.0,149.8303,149.8467,149.4702,149.5112,14595.0
2018-01-17 10:20:00,182.67,182.73,182.4,182.54,24535.0,149.4866,149.5357,149.2657,149.3802,24535.0
2018-01-17 10:25:00,182.56,182.93,182.5,182.9,9666.0,149.3966,149.6994,149.3475,149.6748,9666.0
2018-01-17 10:30:00,182.88,183.02,182.64,182.76,9776.0,149.6585,149.773,149.4621,149.5603,9776.0
2018-01-17 10:35:00,182.8,183.02,182.66,182.66,3488.0,149.593,149.773,149.4784,149.4784,3488.0
2018-01-17 10:40:00,182.66,182.84,182.61,182.77,6123.0,149.4784,149.6257,149.4375,149.5684,6123.0
2018-01-17 10:45:00,182.76,182.89,182.76,182.82,12792.0,149.5603,149.6666,149.5603,149.6094,12792.0
2018-01-17 10:50:00,182.76,182.89,182.68,182.68,4265.0,149.5603,149.6666,149.4948,149.4948,4265.0
2018-01-17 10:55:00,182.63,182.94,182.59,182.84,3658.0,149.4539,149.7076,149.4211,149.6257,3658.0
2018-01-17 11:00:00,182.79,182.93,182.67,182.78,13151.0,149.5848,149.6994,149.4866,149.5766,13151.0
2018-01-17 11:05:00,182.73,183.0,182.73,183.0,4239.0,149.5357,149.7567,149.5357,149.7567,4239.0
2018-01-17 11:10:00,182.89,183.47,182.8,183.47,7633.0,149.6666,150.1413,149.593,150.1413,7633.0
2018-01-17 11:15:00,183.36,183.52,183.35,183.51,3439.0,150.0513,150.1822,150.0431,150.174,3439.0
2018-01-17 11:20:00,183.57,183.63,183.47,183.62,6240.0,150.2231,150.2722,150.1413,150.264,6240.0
2018-01-17 11:25:00,183.55,183.55,183.26,183.28,3222.0,150.2067,150.2067,149.9694,149.9858,3222.0
2018-01-17 11:30:00,183.31,183.51,183.3,183.51,2500.0,150.0103,150.174,150.0022,150.174,2500.0
2018-01-17 11:35:00,183.48,183.54,183.26,183.33,2338.0,150.1495,150.1986,149.9694,150.0267,2338.0
2018-01-17 11:40:00,183.34,183.34,183.11,183.13,4173.0,150.0349,150.0349,149.8467,149.863,4173.0
2018-01-17 11:45:00,183.14,183.38,183.11,183.38,3162.0,149.8712,150.0676,149.8467,150.0676,3162.0
2018-01-17 11:50:00,183.43,183.43,183.24,183.28,3953.0,150.1085,150.1085,149.9531,149.9858,3953.0
2018-01-17 11:55:00,183.31,183.39,183.25,183.27,5228.0,150.0103,150.0758,149.9612,149.9776,5228.0
2018-01-17 12:00:00,183.34,183.49,183.29,183.43,2000.0,150.0349,150.1576,149.994,150.1085,2000.0
2018-01-17 12:05:00,183.37,183.45,183.37,183.45,3520.0,150.0594,150.1249,150.0594,150.1249,3520.0
2018-01-17 12:10:00,183.46,183.47,183.19,183.24,4175.0,150.1331,150.1413,149.9121,149.9531,4175.0
2018-01-17 12:15:00,183.35,183.37,183.28,183.37,1880.0,150.0431,150.0594,149.9858,150.0594,1880.0
2018-01-17 12:20:00,183.42,183.56,183.36,183.47,4800.0,150.1004,150.2149,150.0513,150.1413,4800.0
2018-01-17 12:25:00,183.5,183.64,183.5,183.61,4670.0,150.1658,150.2804,150.1658,150.2559,4670.0
2018-01-17 12:30:00,183.55,183.62,183.52,183.62,1332.0,150.2067,150.264,150.1822,150.264,1332.0
2018-01-17 12:35:00,183.59,183.67,183.59,183.64,4065.0,150.2395,150.305,150.2395,150.2804,4065.0
2018-01-17 12:40:00,183.64,183.67,183.56,183.56,4120.0,150.2804,150.305,150.2149,150.2149,4120.0
2018-01-17 12:45:00,183.6,183.61,183.37,183.45,5175.0,150.2477,150.2559,150.0594,150.1249,5175.0
2018-01-17 12:50:00,183.53,183.72,183.45,183.72,3000.0,150.1904,150.3459,150.1249,150.3459,3000.0
2018-01-17 12:55:00,183.63,183.69,183.5,183.5,4641.0,150.2722,150.3213,150.1658,150.1658,4641.0
2018-01-17 13:00:00,183.5,183.67,183.39,183.45,14312.0,150.1658,150.305,150.0758,150.1249,14312.0
2018-01-17 13:05:00,183.39,183.46,183.34,183.46,2160.0,150.0758,150.1331,150.0349,150.1331,2160.0
2018-01-17 13:10:00,183.42,183.47,183.37,183.38,3300.0,150.1004,150.1413,150.0594,150.0676,3300.0
2018-01-17 13:15:00,183.38,183.39,183.17,183.25,3365.0,150.0676,150.0758,149.8958,149.9612,3365.0
2018-01-17 13:20:00,183.27,183.38,183.22,183.38,1648.0,149.9776,150.0676,149.9367,150.0676,1648.0
2018-01-17 13:25:00,183.32,183.4,183.28,183.35,3769.0,150.0185,150.084,149.9858,150.0431,3769.0
2018-01-17 13:30:00,183.37,183.43,183.32,183.38,1200.0,150.0594,150.1085,150.0185,150.0676,1200.0
2018-01-17 13:35:00,183.34,183.53,183.33,183.49,11909.0,150.0349,150.1904,150.0267,150.1576,11909.0
2018-01-17 13:40:00,183.48,183.51,183.4,183.48,4042.0,150.1495,150.174,150.084,150.1495,4042.0
2018-01-17 13:45:00,183.5,183.56,183.45,183.45,8019.0,150.1658,150.2149,150.1249,150.1249,8019.0
2018-01-17 13:50:00,183.48,183.49,183.38,183.47,3054.0,150.1495,150.1576,150.0676,150.1413,3054.0
2018-01-17 13:55:00,183.48,183.53,183.28,183.29,2109.0,150.1495,150.1904,149.9858,149.994,2109.0
2018-01-17 14:00:00,183.35,183.61,183.35,183.6,3943.0,150.0431,150.2559,150.0431,150.2477,3943.0
2018-01-17 14:05:00,183.58,183.72,183.58,183.7,2100.0,150.2313,150.3459,150.2313,150.3295,2100.0
2018-01-17 14:10:00,183.66,183.77,183.54,183.74,4610.0,150.2968,150.3868,150.1986,150.3622,4610.0
2018-01-17 14:15:00,183.7,183.77,183.68,183.77,3976.0,150.3295,150.3868,150.3131,150.3868,3976.0
2018-01-17 14:20:00,183.77,183.85,183.69,183.69,5205.0,150.3868,150.4523,150.3213,150.3213,5205.0
2018-01-17 14:25:00,183.78,183.78,183.63,183.68,2345.0,150.395,150.395,150.2722,150.3131,2345.0
2018-01-17 14:30:00,183.63,183.74,183.63,183.7,3818.0,150.2722,150.3622,150.2722,150.3295,3818.0
2018-01-17 14:35:00,183.72,183.8,183.67,183.77,4525.0,150.3459,150.4113,150.305,150.3868,4525.0
2018-01-17 14:40:00,183.77,183.82,183.69,183.78,3817.0,150.3868,150.4277,150.3213,150.395,3817.0
2018-01-17 14:45:00,183.81,184.11,183.8,184.11,4598.0,150.4195,150.665,150.4113,150.665,4598.0
2018-01-17 14:50:00,184.15,184.15,183.97,184.09,5484.0,150.6978,150.6978,150.5505,150.6487,5484.0
2018-01-17 14:55:00,184.09,184.14,184.04,184.11,3262.0,150.6487,150.6896,150.6077,150.665,3262.0
2018-01-17 15:00:00,184.16,184.25,184.07,184.21,4869.0,150.7059,150.7796,150.6323,150.7469,4869.0
2018-01-17 15:05:00,184.23,184.33,184.23,184.33,7394.0,150.7632,150.8451,150.7632,150.8451,7394.0
2018-01-17 15:10:00,184.31,184.31,184.14,184.19,6661.0,150.8287,150.8287,150.6896,150.7305,6661.0
2018-01-17 15:15:00,184.23,184.34,184.2,184.3,5823.0,150.7632,150.8532,150.7387,150.8205,5823.0
2018-01-17 15:20:00,184.29,184.29,184.18,184.18,8501.0,150.8123,150.8123,150.7223,150.7223,8501.0
2018-01-17 15:25:00,184.17,184.2,184.09,184.12,7334.0,150.7141,150.7387,150.6487,150.6732,7334.0
2018-01-17 15:30:00,184.13,184.23,184.08,184.18,15445.0,150.6814,150.7632,150.6405,150.7223,15445.0
2018-01-17 15:35:00,184.13,184.16,183.97,183.99,11819.0,150.6814,150.7059,150.5505,150.5668,11819.0
2018-01-17 15:40:00,183.99,184.02,183.86,183.89,13149.0,150.5668,150.5914,150.4604,150.485,13149.0
2018-01-17 15:45:00,183.88,183.88,183.53,183.6,20557.0,150.4768,150.4768,150.1904,150.2477,20557.0
2018-01-17 15:50:00,183.63,183.64,183.5,183.51,21729.0,150.2722,150.2804,150.1658,150.174,21729.0
2018-01-17 15:55:00,183.5,183.71,183.38,183.65,63508.0,150.1658,150.3377,150.0676,150.2886,63508.0
2018-01-18 09:30:00,183.44,183.68,183.3,183.35,16383.0,150.1167,150.3131,150.0022,150.0431,16383.0
2018-01-18 09:35:00,183.56,184.55,183.56,184.04,11627.0,150.2149,151.0251,150.2149,150.6077,11627.0
2018-01-18 09:40:00,184.04,184.61,183.95,184.26,37141.0,150.6077,151.0742,150.5341,150.7878,37141.0
2018-01-18 09:45:00,184.27,184.76,184.03,184.7,39092.0,150.796,151.1969,150.5996,151.1478,39092.0
2018-01-18 09:50:00,184.7,185.28,184.62,185.0,42653.0,151.1478,151.6225,151.0824,151.3933,42653.0
2018-01-18 09:55:00,184.99,185.12,184.74,184.74,4400.0,151.3852,151.4915,151.1806,151.1806,4400.0
2018-01-18 10:00:00,184.77,184.8,184.54,184.75,5740.0,151.2051,151.2297,151.0169,151.1888,5740.0
2018-01-18 10:05:00,184.8,184.84,184.45,184.45,4320.0,151.2297,151.2624,150.9433,150.9433,4320.0
2018-01-18 10:10:00,184.42,184.48,184.33,184.46,6258.0,150.9187,150.9678,150.8451,150.9514,6258.0
2018-01-18 10:15:00,184.37,184.37,184.16,184.17,8262.0,150.8778,150.8778,150.7059,150.7141,8262.0
2018-01-18 10:20:00,184.21,184.29,183.96,183.96,7233.0,150.7469,150.8123,150.5423,150.5423,7233.0
2018-01-18 10:25:00,183.95,184.27,183.95,184.21,4157.0,150.5341,150.796,150.5341,150.7469,4157.0
2018-01-18 10:30:00,184.2,184.44,184.2,184.3,8282.0,150.7387,150.9351,150.7387,150.8205,8282.0
2018-01-18 10:35:00,184.32,184.35,184.15,184.19,5205.0,150.8369,150.8614,150.6978,150.7305,5205.0
2018-01-18 10:40:00,184.21,184.37,184.17,184.35,6208.0,150.7469,150.8778,150.7141,150.8614,6208.0
2018-01-18 10:45:00,184.31,184.31,184.1,184.12,2200.0,150.8287,150.8287,150.6568,150.6732,2200.0
2018-01-18 10:50:00,184.12,184.12,183.95,184.0,7107.0,150.6732,150.6732,150.5341,150.575,7107.0
2018-01-18 10:55:00,184.06,184.06,183.89,183.99,5462.0,150.6241,150.6241,150.485,150.5668,5462.0
2018-01-18 11:00:00,183.98,184.05,183.94,184.0,4705.0,150.5586,150.6159,150.5259,150.575,4705.0
2018-01-18 11:05:00,184.02,184.06,183.86,183.86,6289.0,150.5914,150.6241,150.4604,150.4604,6289.0
2018-01-18 11:10:00,183.88,183.91,183.82,183.9,2866.0,150.4768,150.5014,150.4277,150.4932,2866.0
2018-01-18 11:15:00,183.89,183.89,183.81,183.88,4800.0,150.485,150.485,150.4195,150.4768,4800.0
2018-01-18 11:20:00,183.87,183.91,183.58,183.58,5952.0,150.4686,150.5014,150.2313,150.2313,5952.0
2018-01-18 11:25:00,183.72,183.83,183.64,183.83,6206.0,150.3459,150.4359,150.2804,150.4359,6206.0
2018-01-18 11:30:00,183.78,184.11,183.73,184.11,8066.0,150.395,150.665,150.3541,150.665,8066.0
2018-01-18 11:35:00,184.13,184.15,183.89,183.92,6756.0,150.6814,150.6978,150.485,150.5095,6756.0
2018-01-18 11:40:00,183.88,184.02,183.69,183.78,5947.0,150.4768,150.5914,150.3213,150.395,5947.0
2018-01-18 11:45:00,183.86,184.0,183.62,183.99,3788.0,150.4604,150.575,150.264,150.5668,3788.0
2018-01-18 11:50:00,183.89,184.13,183.89,184.03,4078.0,150.485,150.6814,150.485,150.5996,4078.0
2018-01-18 11:55:00,184.0,184.11,184.0,184.1,1091.0,150.575,150.665,150.575,150.6568,1091.0
2018-01-18 12:00:00,184.05,184.25,183.98,184.05,7816.0,150.6159,150.7796,150.5586,150.6159,7816.0
2018-01-18 12:05:00,184.09,184.09,184.01,184.01,700.0,150.6487,150.6487,150.5832,150.5832,700.0
2018-01-18 12:10:00,184.01,184.16,183.97,184.09,5451.0,150.5832,150.7059,150.5505,150.6487,5451.0
2018-01-18 12:15:00,184.05,184.09,184.0,184.05,1500.0,150.6159,150.6487,150.575,150.6159,1500.0
2018-01-18 12:20:00,184.0,184.08,184.0,184.05,4161.0,150.575,150.6405,150.575,150.6159,4161.0
2018-01-18 12:25:00,184.11,184.2,184.07,184.19,4458.0,150.665,150.7387,150.6323,150.7305,4458.0
2018-01-18 12:30:00,184.15,184.25,184.02,184.14,9262.0,150.6978,150.7796,150.5914,150.6896,9262.0
2018-01-18 12:35:00,184.14,184.14,184.08,184.13,1000.0,150.6896,150.6896,150.6405,150.6814,1000.0
2018-01-18 12:40:00,184.08,184.08,183.94,184.0,2637.0,150.6405,150.6405,150.5259,150.575,2637.0
2018-01-18 12:45:00,184.03,184.04,183.85,183.95,1500.0,150.5996,150.6077,150.4523,150.5341,1500.0
2018-01-18 12:50:00,183.95,184.06,183.95,184.01,1666.0,150.5341,150.6241,150.5341,150.5832,1666.0
2018-01-18 12:55:00,184.01,184.07,183.92,183.93,2431.0,150.5832,150.6323,150.5095,150.5177,2431.0
2018-01-18 13:00:00,183.98,184.06,183.89,183.89,2512.0,150.5586,150.6241,150.485,150.485,2512.0
2018-01-18 13:05:00,183.89,184.08,183.89,183.93,2008.0,150.485,150.6405,150.485,150.5177,2008.0
2018-01-18 13:10:00,183.98,184.12,183.87,184.12,3688.0,150.5586,150.6732,150.4686,150.6732,3688.0
2018-01-18 13:15:00,184.11,184.11,183.99,184.04,2180.0,150.665,150.665,150.5668,150.6077,2180.0
2018-01-18 13:20:00,184.04,184.04,183.88,183.88,2176.0,150.6077,150.6077,150.4768,150.4768,2176.0
2018-01-18 13:25:00,183.91,183.95,183.87,183.87,1520.0,150.5014,150.5341,150.4686,150.4686,1520.0
2018-01-18 13:30:00,183.91,183.95,183.85,183.86,2742.0,150.5014,150.5341,150.4523,150.4604,2742.0
2018-01-18 13:35:00,183.8,183.85,183.79,183.85,1828.0,150.4113,150.4523,150.4032,150.4523,1828.0
2018-01-18 13:40:00,183.83,183.95,183.83,183.85,3650.0,150.4359,150.5341,150.4359,150.4523,3650.0
2018-01-18 13:45:00,183.81,183.92,183.8,183.92,1702.0,150.4195,150.5095,150.4113,150.5095,1702.0
2018-01-18 13:50:00,183.87,183.87,183.68,183.68,1462.0,150.4686,150.4686,150.3131,150.3131,1462.0
2018-01-18 13:55:00,183.69,183.86,183.69,183.76,3100.0,150.3213,150.4604,150.3213,150.3786,3100.0
2018-01-18 14:00:00,183.76,183.99,183.76,183.97,1931.0,150.3786,150.5668,150.3786,150.5505,1931.0
2018-01-18 14:05:00,183.88,184.03,183.87,184.01,5241.0,150.4768,150.5996,150.4686,150.5832,5241.0
2018-01-18 14:10:00,184.05,184.1,183.96,184.05,3270.0,150.6159,150.6568,150.5423,150.6159,3270.0
2018-01-18 14:15:00,184.03,184.13,184.03,184.09,4080.0,150.5996,150.6814,150.5996,150.6487,4080.0
2018-01-18 14:20:00,184.11,184.19,184.07,184.17,3731.0,150.665,150.7305,150.6323,150.7141,3731.0
2018-01-18 14:25:00,184.16,184.24,184.15,184.21,4500.0,150.7059,150.7714,150.6978,150.7469,4500.0
2018-01-18 14:30:00,184.23,184.25,184.15,184.2,7493.0,150.7632,150.7796,150.6978,150.7387,7493.0
2018-01-18 14:35:00,184.14,184.26,184.14,184.22,4889.0,150.6896,150.7878,150.6896,150.755,4889.0
2018-01-18 14:40:00,184.23,184.26,184.14,184.14,5095.0,150.7632,150.7878,150.6896,150.6896,5095.0
2018-01-18 14:45:00,184.14,184.15,184.02,184.07,4221.0,150.6896,150.6978,150.5914,150.6323,4221.0
2018-01-18 14:50:00,184.08,184.14,184.03,184.12,6304.0,150.6405,150.6896,150.5996,150.6732,6304.0
2018-01-18 14:55:00,184.13,184.15,184.04,184.05,3915.0,150.6814,150.6978,150.6077,150.6159,3915.0
2018-01-18 15:00:00,184.05,184.05,183.9,183.93,4453.0,150.6159,150.6159,150.4932,150.5177,4453.0
2018-01-18 15:05:00,183.93,184.02,183.91,184.0,5569.0,150.5177,150.5914,150.5014,150.575,5569.0
2018-01-18 15:10:00,183.98,183.98,183.84,183.84,3208.0,150.5586,150.5586,150.4441,150.4441,3208.0
2018-01-18 15:15:00,183.83,183.93,183.83,183.9,10404.0,150.4359,150.5177,150.4359,150.4932,10404.0
2018-01-18 15:20:00,183.92,183.92,183.88,183.88,5300.0,150.5095,150.5095,150.4768,150.4768,5300.0
2018-01-18 15:25:00,183.84,183.86,183.69,183.69,10143.0,150.4441,150.4604,150.3213,150.3213,10143.0
2018-01-18 15:30:00,183.69,183.69,183.36,183.48,5830.0,150.3213,150.3213,150.0513,150.1495,5830.0
2018-01-18 15:35:00,183.46,183.69,183.39,183.69,6922.0,150.1331,150.3213,150.0758,150.3213,6922.0
2018-01-18 15:40:00,183.7,183.79,183.67,183.67,5944.0,150.3295,150.4032,150.305,150.305,5944.0
2018-01-18 15:45:00,183.67,183.67,183.5,183.59,17633.0,150.305,150.305,150.1658,150.2395,17633.0
2018-01-18 15:50:00,183.62,183.64,183.45,183.46,16369.0,150.264,150.2804,150.1249,150.1331,16369.0
2018-01-18 15:55:00,183.47,183.83,183.42,183.71,40623.0,150.1413,150.4359,150.1004,150.3377,40623.0
2018-01-19 09:30:00,187.16,188.95,186.83,188.76,136487.0,153.161,154.6258,152.8909,154.4703,136487.0
2018-01-19 09:35:00,188.79,189.57,187.3,187.58,51036.0,154.4949,155.1332,153.2755,153.5047,51036.0
2018-01-19 09:40:00,187.52,187.67,186.67,187.17,30035.0,153.4556,153.5783,152.76,153.1691,30035.0
2018-01-19 09:45:00,187.29,188.45,187.17,188.13,37362.0,153.2674,154.2166,153.1691,153.9548,37362.0
2018-01-19 09:50:00,188.11,189.12,188.1,188.41,38161.0,153.9384,154.7649,153.9302,154.1839,38161.0
2018-01-19 09:55:00,188.69,188.89,188.54,188.71,36679.0,154.413,154.5767,154.2903,154.4294,36679.0
2018-01-19 10:00:00,188.75,188.95,188.38,188.43,44007.0,154.4621,154.6258,154.1593,154.2003,44007.0
2018-01-19 10:05:00,188.42,188.82,188.34,188.76,25433.0,154.1921,154.5194,154.1266,154.4703,25433.0
2018-01-19 10:10:00,188.69,188.88,188.35,188.56,15157.0,154.413,154.5685,154.1348,154.3066,15157.0
2018-01-19 10:15:00,188.53,188.53,187.8,188.01,27747.0,154.2821,154.2821,153.6847,153.8566,27747.0
2018-01-19 10:20:00,187.93,188.07,187.61,187.61,24402.0,153.7911,153.9057,153.5292,153.5292,24402.0
2018-01-19 10:25:00,187.6,188.03,187.6,187.83,18726.0,153.521,153.8729,153.521,153.7093,18726.0
2018-01-19 10:30:00,188.0,188.0,187.52,187.52,30373.0,153.8484,153.8484,153.4556,153.4556,30373.0
2018-01-19 10:35:00,187.56,187.95,187.33,187.76,24965.0,153.4883,153.8075,153.3001,153.652,24965.0
2018-01-19 10:40:00,187.78,187.95,187.39,187.62,19356.0,153.6683,153.8075,153.3492,153.5374,19356.0
2018-01-19 10:45:00,187.53,187.62,187.27,187.27,5541.0,153.4638,153.5374,153.251,153.251,5541.0
2018-01-19 10:50:00,187.31,187.61,187.19,187.47,13302.0,153.2837,153.5292,153.1855,153.4147,13302.0
2018-01-19 10:55:00,187.47,187.62,187.27,187.39,8109.0,153.4147,153.5374,153.251,153.3492,8109.0
2018-01-19 11:00:00,187.49,187.49,187.16,187.2,6775.0,153.431,153.431,153.161,153.1937,6775.0
2018-01-19 11:05:00,187.24,187.24,186.92,187.1,11092.0,153.2264,153.2264,152.9646,153.1119,11092.0
2018-01-19 11:10:00,187.09,187.35,187.09,187.27,8673.0,153.1037,153.3165,153.1037,153.251,8673.0
2018-01-19 11:15:00,187.34,187.42,187.22,187.25,10023.0,153.3083,153.3737,153.2101,153.2346,10023.0
2018-01-19 11:20:00,187.28,187.63,187.28,187.53,14045.0,153.2592,153.5456,153.2592,153.4638,14045.0
2018-01-19 11:25:00,187.49,187.85,187.45,187.78,12929.0,153.431,153.7256,153.3983,153.6683,12929.0
2018-01-19 11:30:00,187.71,187.88,187.65,187.77,14950.0,153.6111,153.7502,153.562,153.6602,14950.0
2018-01-19 11:35:00,187.8,187.84,187.6,187.66,6628.0,153.6847,153.7174,153.521,153.5701,6628.0
2018-01-19 11:40:00,187.67,187.68,187.55,187.55,6298.0,153.5783,153.5865,153.4801,153.4801,6298.0
2018-01-19 11:45:00,187.54,187.55,187.4,187.4,7501.0,153.4719,153.4801,153.3574,153.3574,7501.0
2018-01-19 11:50:00,187.37,187.44,187.29,187.34,9217.0,153.3328,153.3901,153.2674,153.3083,9217.0
2018-01-19 11:55:00,187.34,187.38,187.25,187.3,8408.0,153.3083,153.341,153.2346,153.2755,8408.0
2018-01-19 12:00:00,187.33,187.38,187.19,187.22,3300.0,153.3001,153.341,153.1855,153.2101,3300.0
2018-01-19 12:05:00,187.2,187.66,187.2,187.66,30201.0,153.1937,153.5701,153.1937,153.5701,30201.0
2018-01-19 12:10:00,187.67,188.02,187.66,187.78,17618.0,153.5783,153.8647,153.5701,153.6683,17618.0
2018-01-19 12:15:00,187.8,188.0,187.74,187.98,20100.0,153.6847,153.8484,153.6356,153.832,20100.0
2018-01-19 12:20:00,188.03,188.19,187.92,188.19,17416.0,153.8729,154.0039,153.7829,154.0039,17416.0
2018-01-19 12:25:00,188.14,188.19,187.97,187.97,4026.0,153.9629,154.0039,153.8238,153.8238,4026.0
2018-01-19 12:30:00,188.0,188.06,187.94,187.96,4317.0,153.8484,153.8975,153.7993,153.8156,4317.0
2018-01-19 12:35:00,187.96,187.97,187.79,187.89,3740.0,153.8156,153.8238,153.6765,153.7584,3740.0
2018-01-19 12:40:00,187.91,187.91,187.61,187.76,6043.0,153.7747,153.7747,153.5292,153.652,6043.0
2018-01-19 12:45:00,187.74,187.91,187.71,187.87,4153.0,153.6356,153.7747,153.6111,153.742,4153.0
2018-01-19 12:50:00,187.97,188.01,187.83,187.83,3209.0,153.8238,153.8566,153.7093,153.7093,3209.0
2018-01-19 12:55:00,187.85,187.91,187.7,187.7,2846.0,153.7256,153.7747,153.6029,153.6029,2846.0
2018-01-19 13:00:00,187.72,187.85,187.72,187.73,2900.0,153.6192,153.7256,153.6192,153.6274,2900.0
2018-01-19 13:05:00,187.7,187.76,187.61,187.74,5325.0,153.6029,153.652,153.5292,153.6356,5325.0
2018-01-19 13:10:00,187.74,187.79,187.61,187.66,14851.0,153.6356,153.6765,153.5292,153.5701,14851.0
2018-01-19 13:15:00,187.68,187.8,187.59,187.8,3818.0,153.5865,153.6847,153.5129,153.6847,3818.0
2018-01-19 13:20:00,187.72,187.78,187.6,187.63,4780.0,153.6192,153.6683,153.521,153.5456,4780.0
2018-01-19 13:25:00,187.69,187.69,187.55,187.56,5444.0,153.5947,153.5947,153.4801,153.4883,5444.0
2018-01-19 13:30:00,187.6,187.62,187.42,187.42,3860.0,153.521,153.5374,153.3737,153.3737,3860.0
2018-01-19 13:35:00,187.42,187.51,187.42,187.47,7593.0,153.3737,153.4474,153.3737,153.4147,7593.0
2018-01-19 13:40:00,187.38,187.62,187.38,187.56,7810.0,153.341,153.5374,153.341,153.4883,7810.0
2018-01-19 13:45:00,187.52,187.61,187.49,187.5,4513.0,153.4556,153.5292,153.431,153.4392,4513.0
2018-01-19 13:50:00,187.48,187.68,187.44,187.65,4995.0,153.4228,153.5865,153.3901,153.562,4995.0
2018-01-19 13:55:00,187.63,187.65,187.43,187.43,5305.0,153.5456,153.562,153.3819,153.3819,5305.0
2018-01-19 14:00:00,187.39,187.54,187.3,187.42,7984.0,153.3492,153.4719,153.2755,153.3737,7984.0
2018-01-19 14:05:00,187.46,187.57,187.45,187.55,8930.0,153.4065,153.4965,153.3983,153.4801,8930.0
2018-01-19 14:10:00,187.56,187.59,187.52,187.59,5747.0,153.4883,153.5129,153.4556,153.5129,5747.0
2018-01-19 14:15:00,187.59,187.89,187.59,187.89,8864.0,153.5129,153.7584,153.5129,153.7584,8864.0
2018-01-19 14:20:00,187.87,187.96,187.85,187.93,8791.0,153.742,153.8156,153.7256,153.7911,8791.0
2018-01-19 14:25:00,187.94,188.01,187.85,187.95,7422.0,153.7993,153.8566,153.7256,153.8075,7422.0
2018-01-19 14:30:00,187.98,188.26,187.98,188.24,12342.0,153.832,154.0611,153.832,154.0448,12342.0
2018-01-19 14:35:00,188.25,188.26,188.08,188.12,8880.0,154.053,154.0611,153.9138,153.9466,8880.0
2018-01-19 14:40:00,188.13,188.22,188.11,188.21,8210.0,153.9548,154.0284,153.9384,154.0202,8210.0
2018-01-19 14:45:00,188.22,188.33,188.14,188.26,21675.0,154.0284,154.1184,153.9629,154.0611,21675.0
2018-01-19 14:50:00,188.31,188.74,188.31,188.71,20396.0,154.1021,154.4539,154.1021,154.4294,20396.0
2018-01-19 14:55:00,188.71,188.72,188.56,188.62,17856.0,154.4294,154.4376,154.3066,154.3557,17856.0
2018-01-19 15:00:00,188.6,188.66,188.51,188.63,9821.0,154.3394,154.3885,154.2657,154.3639,9821.0
2018-01-19 15:05:00,188.57,188.61,188.46,188.56,12484.0,154.3148,154.3476,154.2248,154.3066,12484.0
2018-01-19 15:10:00,188.58,188.63,188.48,188.51,9516.0,154.323,154.3639,154.2412,154.2657,9516.0
2018-01-19 15:15:00,188.5,188.55,188.43,188.54,12347.0,154.2575,154.2985,154.2003,154.2903,12347.0
2018-01-19 15:20:00,188.54,188.69,188.51,188.69,16107.0,154.2903,154.413,154.2657,154.413,16107.0
2018-01-19 15:25:00,188.65,188.87,188.6,188.86,11823.0,154.3803,154.5603,154.3394,154.5521,11823.0
2018-01-19 15:30:00,188.87,188.98,188.87,188.91,17670.0,154.5603,154.6503,154.5603,154.5931,17670.0
2018-01-19 15:35:00,188.91,188.92,188.84,188.85,17896.0,154.5931,154.6012,154.5358,154.544,17896.0
2018-01-19 15:40:00,188.85,189.0,188.83,188.96,22032.0,154.544,154.6667,154.5276,154.634,22032.0
2018-01-19 15:45:00,188.95,188.97,188.77,188.82,40179.0,154.6258,154.6422,154.4785,154.5194,40179.0
2018-01-19 15:50:00,188.84,188.98,188.82,188.98,46643.0,154.5358,154.6503,154.5194,154.6503,46643.0
2018-01-19 15:55:00,188.98,189.13,188.96,189.05,86859.0,154.6503,154.7731,154.634,154.7076,86859.0
2018-01-22 09:30:00,188.8,189.39,188.67,189.28,33086.0,154.503,154.9859,154.3967,154.8959,33086.0
2018-01-22 09:35:00,189.38,189.59,188.67,188.84,20849.0,154.9777,155.1495,154.3967,154.5358,20849.0
2018-01-22 09:40:00,188.84,188.88,188.22,188.42,9565.0,154.5358,154.5685,154.0284,154.1921,9565.0
2018-01-22 09:45:00,188.3,188.32,188.12,188.26,5221.0,154.0939,154.1102,153.9466,154.0611,5221.0
2018-01-22 09:50:00,188.19,188.2,187.84,188.1,15754.0,154.0039,154.012,153.7174,153.9302,15754.0
2018-01-22 09:55:00,188.16,188.21,188.01,188.1,7754.0,153.9793,154.0202,153.8566,153.9302,7754.0
2018-01-22 10:00:00,188.11,188.16,187.75,187.84,7828.0,153.9384,153.9793,153.6438,153.7174,7828.0
2018-01-22 10:05:00,187.77,187.86,187.61,187.81,8702.0,153.6602,153.7338,153.5292,153.6929,8702.0
2018-01-22 10:10:00,187.75,188.07,187.69,188.0,10582.0,153.6438,153.9057,153.5947,153.8484,10582.0
2018-01-22 10:15:00,187.94,188.4,187.94,188.08,22722.0,153.7993,154.1757,153.7993,153.9138,22722.0
2018-01-22 10:20:00,188.16,188.17,188.0,188.14,6731.0,153.9793,153.9875,153.8484,153.9629,6731.0
2018-01-22 10:25:00,188.13,188.13,187.7,187.86,14374.0,153.9548,153.9548,153.6029,153.7338,14374.0
2018-01-22 10:30:00,187.9,187.93,187.66,187.81,11968.0,153.7665,153.7911,153.5701,153.6929,11968.0
2018-01-22 10:35:00,187.85,188.1,187.85,188.0,5605.0,153.7256,153.9302,153.7256,153.8484,5605.0
2018-01-22 10:40:00,188.06,188.16,187.9,188.0,17149.0,153.8975,153.9793,153.7665,153.8484,17149.0
2018-01-22 10:45:00,188.03,188.25,188.0,188.16,9260.0,153.8729,154.053,153.8484,153.9793,9260.0
2018-01-22 10:50:00,188.19,188.21,187.9,187.95,5929.0,154.0039,154.0202,153.7665,153.8075,5929.0
2018-01-22 10:55:00,187.96,188.09,187.78,187.92,7201.0,153.8156,153.922,153.6683,153.7829,7201.0
2018-01-22 11:00:00,187.78,188.04,187.77,187.96,5152.0,153.6683,153.8811,153.6602,153.8156,5152.0
2018-01-22 11:05:00,188.05,188.12,187.96,188.06,3750.0,153.8893,153.9466,153.8156,153.8975,3750.0
2018-01-22 11:10:00,188.05,188.2,187.98,188.07,12029.0,153.8893,154.012,153.832,153.9057,12029.0
2018-01-22 11:15:00,188.1,188.1,187.79,187.93,6600.0,153.9302,153.9302,153.6765,153.7911,6600.0
2018-01-22 11:20:00,187.87,188.01,187.82,187.93,5220.0,153.742,153.8566,153.7011,153.7911,5220.0
2018-01-22 11:25:00,187.86,187.94,187.7,187.7,11367.0,153.7338,153.7993,153.6029,153.6029,11367.0
2018-01-22 11:30:00,187.74,188.02,187.6,188.02,4900.0,153.6356,153.8647,153.521,153.8647,4900.0
2018-01-22 11:35:00,188.05,188.35,187.93,188.35,9366.0,153.8893,154.1348,153.7911,154.1348,9366.0
2018-01-22 11:40:00,188.3,188.49,188.3,188.3,8538.0,154.0939,154.2494,154.0939,154.0939,8538.0
2018-01-22 11:45:00,188.38,188.47,188.25,188.47,3447.0,154.1593,154.233,154.053,154.233,3447.0
2018-01-22 11:50:00,188.49,188.73,188.41,188.59,6851.0,154.2494,154.4458,154.1839,154.3312,6851.0
2018-01-22 11:55:00,188.56,188.8,188.56,188.8,5301.0,154.3066,154.503,154.3066,154.503,5301.0
2018-01-22 12:00:00,188.71,188.76,188.55,188.72,5736.0,154.4294,154.4703,154.2985,154.4376,5736.0
2018-01-22 12:05:00,188.68,188.81,188.64,188.75,3263.0,154.4048,154.5112,154.3721,154.4621,3263.0
2018-01-22 12:10:00,188.79,188.82,188.71,188.76,3261.0,154.4949,154.5194,154.4294,154.4703,3261.0
2018-01-22 12:15:00,188.72,188.93,188.7,188.91,7819.0,154.4376,154.6094,154.4212,154.5931,7819.0
2018-01-22 12:20:00,188.96,189.26,188.96,189.16,5597.0,154.634,154.8795,154.634,154.7977,5597.0
2018-01-22 12:25:00,189.2,189.36,189.11,189.36,6350.0,154.8304,154.9613,154.7567,154.9613,6350.0
2018-01-22 12:30:00,189.31,189.34,189.04,189.07,10031.0,154.9204,154.945,154.6994,154.724,10031.0
2018-01-22 12:35:00,189.05,189.24,189.02,189.1,5031.0,154.7076,154.8631,154.6831,154.7486,5031.0
2018-01-22 12:40:00,189.13,189.36,189.13,189.31,7320.0,154.7731,154.9613,154.7731,154.9204,7320.0
2018-01-22 12:45:00,189.31,189.32,189.11,189.25,11932.0,154.9204,154.9286,154.7567,154.8713,11932.0
2018-01-22 12:50:00,189.18,189.35,189.16,189.18,7220.0,154.814,154.9531,154.7977,154.814,7220.0
2018-01-22 12:55:00,189.14,189.14,188.91,188.91,3600.0,154.7813,154.7813,154.5931,154.5931,3600.0
2018-01-22 13:00:00,188.9,188.94,188.73,188.8,4188.0,154.5849,154.6176,154.4458,154.503,4188.0
2018-01-22 13:05:00,188.79,188.79,188.67,188.76,5401.0,154.4949,154.4949,154.3967,154.4703,5401.0
2018-01-22 13:10:00,188.76,188.86,188.76,188.81,4955.0,154.4703,154.5521,154.4703,154.5112,4955.0
2018-01-22 13:15:00,188.84,188.84,188.64,188.64,5500.0,154.5358,154.5358,154.3721,154.3721,5500.0
2018-01-22 13:20:00,188.67,188.86,188.65,188.76,5864.0,154.3967,154.5521,154.3803,154.4703,5864.0
2018-01-22 13:25:00,188.76,188.95,188.76,188.8,5135.0,154.4703,154.6258,154.4703,154.503,5135.0
2018-01-22 13:30:00,188.83,188.95,188.81,188.92,10160.0,154.5276,154.6258,154.5112,154.6012,10160.0
2018-01-22 13:35:00,188.89,189.03,188.89,188.97,5820.0,154.5767,154.6913,154.5767,154.6422,5820.0
2018-01-22 13:40:00,189.01,189.07,188.89,188.92,6470.0,154.6749,154.724,154.5767,154.6012,6470.0
2018-01-22 13:45:00,188.92,188.96,188.86,188.9,3150.0,154.6012,154.634,154.5521,154.5849,3150.0
2018-01-22 13:50:00,188.9,189.02,188.9,188.95,3667.0,154.5849,154.6831,154.5849,154.6258,3667.0
2018-01-22 13:55:00,189.0,189.17,188.98,189.16,6174.0,154.6667,154.8058,154.6503,154.7977,6174.0
2018-01-22 14:00:00,189.16,189.21,189.06,189.12,5999.0,154.7977,154.8386,154.7158,154.7649,5999.0
2018-01-22 14:05:00,189.14,189.16,188.95,188.98,8720.0,154.7813,154.7977,154.6258,154.6503,8720.0
2018-01-22 14:10:00,189.0,189.04,188.93,188.96,3640.0,154.6667,154.6994,154.6094,154.634,3640.0
2018-01-22 14:15:00,188.96,189.02,188.91,188.92,9311.0,154.634,154.6831,154.5931,154.6012,9311.0
2018-01-22 14:20:00,188.9,189.03,188.77,188.79,5428.0,154.5849,154.6913,154.4785,154.4949,5428.0
2018-01-22 14:25:00,188.79,188.94,188.68,188.73,17484.0,154.4949,154.6176,154.4048,154.4458,17484.0
2018-01-22 14:30:00,188.61,188.67,188.61,188.65,1300.0,154.3476,154.3967,154.3476,154.3803,1300.0
2018-01-22 14:35:00,188.65,188.82,188.58,188.82,12926.0,154.3803,154.5194,154.323,154.5194,12926.0
2018-01-22 14:40:00,188.82,188.93,188.8,188.93,6317.0,154.5194,154.6094,154.503,154.6094,6317.0
2018-01-22 14:45:00,188.93,189.1,188.93,189.09,8221.0,154.6094,154.7486,154.6094,154.7404,8221.0
2018-01-22 14:50:00,189.11,189.18,189.11,189.12,2979.0,154.7567,154.814,154.7567,154.7649,2979.0
2018-01-22 14:55:00,189.15,189.23,189.13,189.16,8426.0,154.7895,154.8549,154.7731,154.7977,8426.0
2018-01-22 15:00:00,189.15,189.27,189.15,189.24,7860.0,154.7895,154.8877,154.7895,154.8631,7860.0
2018-01-22 15:05:00,189.22,189.22,189.07,189.07,3642.0,154.8468,154.8468,154.724,154.724,3642.0
2018-01-22 15:10:00,189.06,189.12,189.05,189.08,4337.0,154.7158,154.7649,154.7076,154.7322,4337.0
2018-01-22 15:15:00,189.11,189.21,189.06,189.21,7352.0,154.7567,154.8386,154.7158,154.8386,7352.0
2018-01-22 15:20:00,189.21,189.24,189.1,189.2,8911.0,154.8386,154.8631,154.7486,154.8304,8911.0
2018-01-22 15:25:00,189.2,189.24,189.13,189.24,8372.0,154.8304,154.8631,154.7731,154.8631,8372.0
2018-01-22 15:30:00,189.25,189.34,189.18,189.18,9900.0,154.8713,154.945,154.814,154.814,9900.0
2018-01-22 15:35:00,189.19,189.19,189.05,189.13,8139.0,154.8222,154.8222,154.7076,154.7731,8139.0
2018-01-22 15:40:00,189.14,189.27,189.1,189.26,7634.0,154.7813,154.8877,154.7486,154.8795,7634.0
2018-01-22 15:45:00,189.26,189.44,189.26,189.43,29324.0,154.8795,155.0268,154.8795,155.0186,29324.0
2018-01-22 15:50:00,189.45,189.53,189.38,189.43,31835.0,155.035,155.1004,154.9777,155.0186,31835.0
2018-01-22 15:55:00,189.44,189.6,189.39,189.58,51791.0,155.0268,155.1577,154.9859,155.1414,51791.0
2018-01-23 09:30:00,189.99,190.34,189.68,190.06,30081.0,155.4769,155.7633,155.2232,155.5342,30081.0
2018-01-23 09:35:00,190.11,190.12,189.6,189.86,7981.0,155.5751,155.5833,155.1577,155.3705,7981.0
2018-01-23 09:40:00,189.87,189.87,189.53,189.56,2676.0,155.3787,155.3787,155.1004,155.125,2676.0
2018-01-23 09:45:00,189.63,189.97,189.51,189.66,4000.0,155.1823,155.4605,155.0841,155.2068,4000.0
2018-01-23 09:50:00,189.66,189.72,189.11,189.11,9626.0,155.2068,155.2559,154.7567,154.7567,9626.0
2018-01-23 09:55:00,189.2,189.39,188.69,189.29,17302.0,154.8304,154.9859,154.413,154.904,17302.0
2018-01-23 10:00:00,189.29,189.39,189.21,189.31,3771.0,154.904,154.9859,154.8386,154.9204,3771.0
2018-01-23 10:05:00,189.31,189.35,188.89,189.12,11419.0,154.9204,154.9531,154.5767,154.7649,11419.0
2018-01-23 10:10:00,189.08,189.47,188.98,189.33,15887.0,154.7322,155.0513,154.6503,154.9368,15887.0
2018-01-23 10:15:00,189.29,189.41,189.04,189.09,5743.0,154.904,155.0022,154.6994,154.7404,5743.0
2018-01-23 10:20:00,189.08,189.08,188.34,188.43,7912.0,154.7322,154.7322,154.1266,154.2003,7912.0
2018-01-23 10:25:00,188.37,188.39,188.02,188.22,13683.0,154.1512,154.1675,153.8647,154.0284,13683.0
2018-01-23 10:30:00,188.19,188.27,188.05,188.2,10583.0,154.0039,154.0693,153.8893,154.012,10583.0
2018-01-23 10:35:00,188.25,188.42,188.16,188.24,10754.0,154.053,154.1921,153.9793,154.0448,10754.0
2018-01-23 10:40:00,188.25,188.53,188.16,188.48,5214.0,154.053,154.2821,153.9793,154.2412,5214.0
2018-01-23 10:45:00,188.48,188.48,188.19,188.34,3533.0,154.2412,154.2412,154.0039,154.1266,3533.0
2018-01-23 10:50:00,188.33,188.44,188.18,188.31,5901.0,154.1184,154.2084,153.9957,154.1021,5901.0
2018-01-23 10:55:00,188.31,188.8,188.31,188.49,10466.0,154.1021,154.503,154.1021,154.2494,10466.0
2018-01-23 11:00:00,188.57,188.98,188.57,188.81,8442.0,154.3148,154.6503,154.3148,154.5112,8442.0
2018-01-23 11:05:00,188.78,188.79,188.58,188.71,10026.0,154.4867,154.4949,154.323,154.4294,10026.0
2018-01-23 11:10:00,188.68,188.77,188.67,188.77,5250.0,154.4048,154.4785,154.3967,154.4785,5250.0
2018-01-23 11:15:00,188.77,188.86,188.75,188.84,3031.0,154.4785,154.5521,154.4621,154.5358,3031.0
2018-01-23 11:20:00,188.85,188.96,188.83,188.9,5022.0,154.544,154.634,154.5276,154.5849,5022.0
2018-01-23 11:25:00,188.91,188.92,188.76,188.86,5815.0,154.5931,154.6012,154.4703,154.5521,5815.0
2018-01-23 11:30:00,188.81,188.91,188.75,188.9,5373.0,154.5112,154.5931,154.4621,154.5849,5373.0
2018-01-23 11:35:00,188.89,189.02,188.87,189.02,4192.0,154.5767,154.6831,154.5603,154.6831,4192.0
2018-01-23 11:40:00,189.02,189.03,188.7,188.7,4702.0,154.6831,154.6913,154.4212,154.4212,4702.0
2018-01-23 11:45:00,188.69,188.72,188.6,188.6,3399.0,154.413,154.4376,154.3394,154.3394,3399.0
2018-01-23 11:50:00,188.58,188.61,188.48,188.6,5209.0,154.323,154.3476,154.2412,154.3394,5209.0
2018-01-23 11:55:00,188.58,188.68,188.56,188.56,4527.0,154.323,154.4048,154.3066,154.3066,4527.0
2018-01-23 12:00:00,188.51,188.73,188.51,188.73,7340.0,154.2657,154.4458,154.2657,154.4458,7340.0
2018-01-23 12:05:00,188.71,188.81,188.71,188.75,2400.0,154.4294,154.5112,154.4294,154.4621,2400.0
2018-01-23 12:10:00,188.78,188.78,188.69,188.74,3619.0,154.4867,154.4867,154.413,154.4539,3619.0
2018-01-23 12:15:00,188.75,188.75,188.68,188.7,1831.0,154.4621,154.4621,154.4048,154.4212,1831.0
2018-01-23 12:20:00,188.69,188.71,188.6,188.63,4722.0,154.413,154.4294,154.3394,154.3639,4722.0
2018-01-23 12:25:00,188.59,188.66,188.55,188.55,5962.0,154.3312,154.3885,154.2985,154.2985,5962.0
2018-01-23 12:30:00,188.58,188.64,188.54,188.61,3900.0,154.323,154.3721,154.2903,154.3476,3900.0
2018-01-23 12:35:00,188.61,188.74,188.6,188.68,7256.0,154.3476,154.4539,154.3394,154.4048,7256.0
2018-01-23 12:40:00,188.67,188.68,188.46,188.49,7757.0,154.3967,154.4048,154.2248,154.2494,7757.0
2018-01-23 12:45:00,188.49,188.49,188.37,188.37,4702.0,154.2494,154.2494,154.1512,154.1512,4702.0
2018-01-23 12:50:00,188.33,188.33,188.2,188.24,2150.0,154.1184,154.1184,154.012,154.0448,2150.0
2018-01-23 12:55:00,188.25,188.52,188.25,188.48,2816.0,154.053,154.2739,154.053,154.2412,2816.0
2018-01-23 13:00:00,188.43,188.54,188.4,188.51,3427.0,154.2003,154.2903,154.1757,154.2657,3427.0
2018-01-23 13:05:00,188.48,188.54,188.37,188.4,4506.0,154.2412,154.2903,154.1512,154.1757,4506.0
2018-01-23 13:10:00,188.4,188.53,188.35,188.48,6104.0,154.1757,154.2821,154.1348,154.2412,6104.0
2018-01-23 13:15:00,188.46,188.53,188.43,188.5,3625.0,154.2248,154.2821,154.2003,154.2575,3625.0
2018-01-23 13:20:00,188.42,188.49,188.31,188.49,6010.0,154.1921,154.2494,154.1021,154.2494,6010.0
2018-01-23 13:25:00,188.5,188.66,188.48,188.59,6183.0,154.2575,154.3885,154.2412,154.3312,6183.0
2018-01-23 13:30:00,188.57,188.6,188.5,188.53,1400.0,154.3148,154.3394,154.2575,154.2821,1400.0
2018-01-23 13:35:00,188.56,188.56,188.48,188.48,2600.0,154.3066,154.3066,154.2412,154.2412,2600.0
2018-01-23 13:40:00,188.53,188.69,188.52,188.61,4300.0,154.2821,154.413,154.2739,154.3476,4300.0
2018-01-23 13:45:00,188.61,188.66,188.56,188.65,3235.0,154.3476,154.3885,154.3066,154.3803,3235.0
2018-01-23 13:50:00,188.63,188.75,188.63,188.71,1108.0,154.3639,154.4621,154.3639,154.4294,1108.0
2018-01-23 13:55:00,188.73,188.79,188.72,188.74,5685.0,154.4458,154.4949,154.4376,154.4539,5685.0
2018-01-23 14:00:00,188.72,188.74,188.59,188.69,8140.0,154.4376,154.4539,154.3312,154.413,8140.0
2018-01-23 14:05:00,188.65,188.65,188.57,188.58,1200.0,154.3803,154.3803,154.3148,154.323,1200.0
2018-01-23 14:10:00,188.59,188.6,188.44,188.45,7169.0,154.3312,154.3394,154.2084,154.2166,7169.0
2018-01-23 14:15:00,188.44,188.44,188.23,188.25,4457.0,154.2084,154.2084,154.0366,154.053,4457.0
2018-01-23 14:20:00,188.21,188.21,188.1,188.1,7872.0,154.0202,154.0202,153.9302,153.9302,7872.0
2018-01-23 14:25:00,188.12,188.24,188.06,188.24,4105.0,153.9466,154.0448,153.8975,154.0448,4105.0
2018-01-23 14:30:00,188.27,188.4,188.27,188.3,5912.0,154.0693,154.1757,154.0693,154.0939,5912.0
2018-01-23 14:35:00,188.32,188.42,188.32,188.4,6900.0,154.1102,154.1921,154.1102,154.1757,6900.0
2018-01-23 14:40:00,188.36,188.41,188.34,188.37,3120.0,154.143,154.1839,154.1266,154.1512,3120.0
2018-01-23 14:45:00,188.39,188.53,188.37,188.44,10590.0,154.1675,154.2821,154.1512,154.2084,10590.0
2018-01-23 14:50:00,188.43,188.54,188.39,188.4,10512.0,154.2003,154.2903,154.1675,154.1757,10512.0
2018-01-23 14:55:00,188.4,188.52,188.4,188.42,7570.0,154.1757,154.2739,154.1757,154.1921,7570.0
2018-01-23 15:00:00,188.39,188.46,188.38,188.44,4613.0,154.1675,154.2248,154.1593,154.2084,4613.0
2018-01-23 15:05:00,188.46,188.48,188.37,188.44,6012.0,154.2248,154.2412,154.1512,154.2084,6012.0
2018-01-23 15:10:00,188.45,188.5,188.3,188.3,6373.0,154.2166,154.2575,154.0939,154.0939,6373.0
2018-01-23 15:15:00,188.31,188.42,188.3,188.4,4359.0,154.1021,154.1921,154.0939,154.1757,4359.0
2018-01-23 15:20:00,188.4,188.52,188.39,188.51,16432.0,154.1757,154.2739,154.1675,154.2657,16432.0
2018-01-23 15:25:00,188.51,188.53,188.37,188.47,6494.0,154.2657,154.2821,154.1512,154.233,6494.0
2018-01-23 15:30:00,188.5,188.52,188.41,188.46,8848.0,154.2575,154.2739,154.1839,154.2248,8848.0
2018-01-23 15:35:00,188.47,188.54,188.4,188.54,15538.0,154.233,154.2903,154.1757,154.2903,15538.0
2018-01-23 15:40:00,188.53,188.53,188.39,188.47,10072.0,154.2821,154.2821,154.1675,154.233,10072.0
2018-01-23 15:45:00,188.47,188.57,188.47,188.5,13450.0,154.233,154.3148,154.233,154.2575,13450.0
2018-01-23 15:50:00,188.5,188.5,188.33,188.36,23926.0,154.2575,154.2575,154.1184,154.143,23926.0
2018-01-23 15:55:00,188.37,188.55,188.32,188.4,77086.0,154.1512,154.2985,154.1102,154.1757,77086.0
2018-01-24 09:30:00,189.22,189.46,188.61,189.22,30059.0,154.8468,155.0432,154.3476,154.8468,30059.0
2018-01-24 09:35:00,189.33,189.86,189.32,189.85,17712.0,154.9368,155.3705,154.9286,155.3623,17712.0
2018-01-24 09:40:00,189.85,189.97,189.35,189.43,8700.0,155.3623,155.4605,154.9531,155.0186,8700.0
2018-01-24 09:45:00,189.58,189.62,189.4,189.47,11105.0,155.1414,155.1741,154.9941,155.0513,11105.0
2018-01-24 09:50:00,189.49,189.49,189.14,189.25,2331.0,155.0677,155.0677,154.7813,154.8713,2331.0
2018-01-24 09:55:00,189.26,189.58,189.17,189.56,14006.0,154.8795,155.1414,154.8058,155.125,14006.0
2018-01-24 10:00:00,189.54,189.86,189.52,189.84,12676.0,155.1086,155.3705,155.0923,155.3541,12676.0
2018-01-24 10:05:00,189.89,189.96,189.79,189.96,5868.0,155.395,155.4523,155.3132,155.4523,5868.0
2018-01-24 10:10:00,189.89,190.01,189.78,190.01,14078.0,155.395,155.4932,155.305,155.4932,14078.0
2018-01-24 10:15:00,189.99,189.99,189.65,189.67,8312.0,155.4769,155.4769,155.1986,155.215,8312.0
2018-01-24 10:20:00,189.75,189.97,189.59,189.75,8635.0,155.2805,155.4605,155.1495,155.2805,8635.0
2018-01-24 10:25:00,189.81,189.81,189.54,189.54,4451.0,155.3296,155.3296,155.1086,155.1086,4451.0
2018-01-24 10:30:00,189.68,190.16,189.68,190.09,7465.0,155.2232,155.616,155.2232,155.5587,7465.0
2018-01-24 10:35:00,190.1,190.78,190.06,190.72,11247.0,155.5669,156.1234,155.5342,156.0743,11247.0
2018-01-24 10:40:00,190.74,190.9,190.69,190.77,9426.0,156.0906,156.2216,156.0497,156.1152,9426.0
2018-01-24 10:45:00,190.81,191.02,190.46,190.56,21326.0,156.1479,156.3198,155.8615,155.9433,21326.0
2018-01-24 10:50:00,190.46,190.55,190.32,190.38,5526.0,155.8615,155.9351,155.7469,155.796,5526.0
2018-01-24 10:55:00,190.37,190.47,190.06,190.13,15508.0,155.7878,155.8697,155.5342,155.5914,15508.0
2018-01-24 11:00:00,190.19,190.31,190.07,190.27,6430.0,155.6405,155.7387,155.5423,155.706,6430.0
2018-01-24 11:05:00,190.39,190.44,190.09,190.17,5069.0,155.8042,155.8451,155.5587,155.6242,5069.0
2018-01-24 11:10:00,190.13,190.14,189.71,189.71,5170.0,155.5914,155.5996,155.2477,155.2477,5170.0
2018-01-24 11:15:00,189.7,189.97,189.63,189.97,10510.0,155.2396,155.4605,155.1823,155.4605,10510.0
2018-01-24 11:20:00,190.02,190.02,189.64,189.74,8341.0,155.5014,155.5014,155.1905,155.2723,8341.0
2018-01-24 11:25:00,189.73,189.82,189.67,189.7,5754.0,155.2641,155.3378,155.215,155.2396,5754.0
2018-01-24 11:30:00,189.74,189.74,189.19,189.19,11347.0,155.2723,155.2723,154.8222,154.8222,11347.0
2018-01-24 11:35:00,189.34,189.45,188.8,189.14,13272.0,154.945,155.035,154.503,154.7813,13272.0
2018-01-24 11:40:00,189.22,189.35,189.1,189.3,7200.0,154.8468,154.9531,154.7486,154.9122,7200.0
2018-01-24 11:45:00,189.3,189.3,188.92,189.14,5395.0,154.9122,154.9122,154.6012,154.7813,5395.0
2018-01-24 11:50:00,189.11,189.27,188.99,189.21,10577.0,154.7567,154.8877,154.6585,154.8386,10577.0
2018-01-24 11:55:00,189.23,189.25,188.98,189.14,6962.0,154.8549,154.8713,154.6503,154.7813,6962.0
2018-01-24 12:00:00,189.14,189.38,189.03,189.22,8089.0,154.7813,154.9777,154.6913,154.8468,8089.0
2018-01-24 12:05:00,189.28,189.49,189.27,189.3,6730.0,154.8959,155.0677,154.8877,154.9122,6730.0
2018-01-24 12:10:00,189.25,189.37,189.19,189.37,6116.0,154.8713,154.9695,154.8222,154.9695,6116.0
2018-01-24 12:15:00,189.42,189.42,188.84,188.98,7791.0,155.0104,155.0104,154.5358,154.6503,7791.0
2018-01-24 12:20:00,188.9,188.96,188.63,188.69,19835.0,154.5849,154.634,154.3639,154.413,19835.0
2018-01-24 12:25:00,188.69,188.84,188.49,188.83,13547.0,154.413,154.5358,154.2494,154.5276,13547.0
2018-01-24 12:30:00,188.98,189.06,188.82,188.84,8585.0,154.6503,154.7158,154.5194,154.5358,8585.0
2018-01-24 12:35:00,188.79,188.81,188.61,188.69,6231.0,154.4949,154.5112,154.3476,154.413,6231.0
2018-01-24 12:40:00,188.58,188.89,188.44,188.89,2803.0,154.323,154.5767,154.2084,154.5767,2803.0
2018-01-24 12:45:00,188.9,188.91,188.52,188.68,5762.0,154.5849,154.5931,154.2739,154.4048,5762.0
2018-01-24 12:50:00,188.69,188.77,188.57,188.74,6124.0,154.413,154.4785,154.3148,154.4539,6124.0
2018-01-24 12:55:00,188.77,188.82,188.69,188.77,5594.0,154.4785,154.5194,154.413,154.4785,5594.0
2018-01-24 13:00:00,188.77,188.79,188.66,188.66,5500.0,154.4785,154.4949,154.3885,154.3885,5500.0
2018-01-24 13:05:00,188.65,188.65,188.14,188.14,4283.0,154.3803,154.3803,153.9629,153.9629,4283.0
2018-01-24 13:10:00,188.25,188.44,188.15,188.44,5318.0,154.053,154.2084,153.9711,154.2084,5318.0
2018-01-24 13:15:00,188.37,188.37,188.1,188.21,4546.0,154.1512,154.1512,153.9302,154.0202,4546.0
2018-01-24 13:20:00,188.17,188.37,188.06,188.36,6554.0,153.9875,154.1512,153.8975,154.143,6554.0
2018-01-24 13:25:00,188.44,188.68,188.44,188.62,4236.0,154.2084,154.4048,154.2084,154.3557,4236.0
2018-01-24 13:30:00,188.67,188.99,188.56,188.88,11623.0,154.3967,154.6585,154.3066,154.5685,11623.0
2018-01-24 13:35:00,188.92,189.02,188.6,188.82,7831.0,154.6012,154.6831,154.3394,154.5194,7831.0
2018-01-24 13:40:00,188.84,188.86,188.68,188.79,4500.0,154.5358,154.5521,154.4048,154.4949,4500.0
2018-01-24 13:45:00,188.83,188.87,188.68,188.8,3800.0,154.5276,154.5603,154.4048,154.503,3800.0
2018-01-24 13:50:00,188.88,189.06,188.77,188.91,11656.0,154.5685,154.7158,154.4785,154.5931,11656.0
2018-01-24 13:55:00,188.88,188.95,188.67,188.74,4680.0,154.5685,154.6258,154.3967,154.4539,4680.0
2018-01-24 14:00:00,188.74,188.78,188.6,188.62,7099.0,154.4539,154.4867,154.3394,154.3557,7099.0
2018-01-24 14:05:00,188.59,188.7,188.52,188.52,5319.0,154.3312,154.4212,154.2739,154.2739,5319.0
2018-01-24 14:10:00,188.52,188.67,188.35,188.56,7630.0,154.2739,154.3967,154.1348,154.3066,7630.0
2018-01-24 14:15:00,188.52,188.88,188.43,188.8,8169.0,154.2739,154.5685,154.2003,154.503,8169.0
2018-01-24 14:20:00,189.17,189.17,188.61,188.61,3700.0,154.8058,154.8058,154.3476,154.3476,3700.0
2018-01-24 14:25:00,188.66,189.07,188.57,189.07,10408.0,154.3885,154.724,154.3148,154.724,10408.0
2018-01-24 14:30:00,189.01,189.01,188.57,188.63,9653.0,154.6749,154.6749,154.3148,154.3639,9653.0
2018-01-24 14:35:00,188.61,188.8,188.58,188.79,12010.0,154.3476,154.503,154.323,154.4949,12010.0
2018-01-24 14:40:00,188.72,188.75,188.6,188.66,18390.0,154.4376,154.4621,154.3394,154.3885,18390.0
2018-01-24 14:45:00,188.74,188.8,188.66,188.73,16923.0,154.4539,154.503,154.3885,154.4458,16923.0
2018-01-24 14:50:00,188.7,188.73,188.51,188.53,8522.0,154.4212,154.4458,154.2657,154.2821,8522.0
2018-01-24 14:55:00,188.56,188.65,188.51,188.59,15988.0,154.3066,154.3803,154.2657,154.3312,15988.0
2018-01-24 15:00:00,188.56,188.62,188.44,188.44,10883.0,154.3066,154.3557,154.2084,154.2084,10883.0
2018-01-24 15:05:00,188.49,188.59,188.44,188.56,4991.0,154.2494,154.3312,154.2084,154.3066,4991.0
2018-01-24 15:10:00,188.53,188.56,188.33,188.39,12868.0,154.2821,154.3066,154.1184,154.1675,12868.0
2018-01-24 15:15:00,188.44,188.51,188.38,188.4,10201.0,154.2084,154.2657,154.1593,154.1757,10201.0
2018-01-24 15:20:00,188.4,188.66,188.39,188.63,14573.0,154.1757,154.3885,154.1675,154.3639,14573.0
2018-01-24 15:25:00,188.67,188.73,188.48,188.6,17891.0,154.3967,154.4458,154.2412,154.3394,17891.0
2018-01-24 15:30:00,188.62,188.65,188.42,188.46,13543.0,154.3557,154.3803,154.1921,154.2248,13543.0
2018-01-24 15:35:00,188.48,188.67,188.47,188.61,11801.0,154.2412,154.3967,154.233,154.3476,11801.0
2018-01-24 15:40:00,188.53,188.65,188.46,188.58,13565.0,154.2821,154.3803,154.2248,154.323,13565.0
2018-01-24 15:45:00,188.57,188.79,188.52,188.56,37775.0,154.3148,154.4949,154.2739,154.3066,37775.0
2018-01-24 15:50:00,188.56,188.56,188.28,188.28,33123.0,154.3066,154.3066,154.0775,154.0775,33123.0
2018-01-24 15:55:00,188.28,188.43,188.25,188.35,41243.0,154.0775,154.2003,154.053,154.1348,41243.0
2018-01-25 09:30:00,189.97,189.98,188.65,188.95,52621.0,155.4605,155.4687,154.3803,154.6258,52621.0
2018-01-25 09:35:00,188.87,189.19,188.44,188.69,42210.0,154.5603,154.8222,154.2084,154.413,42210.0
2018-01-25 09:40:00,188.69,189.23,188.5,189.23,13456.0,154.413,154.8549,154.2575,154.8549,13456.0
2018-01-25 09:45:00,188.83,189.08,188.71,188.88,27016.0,154.5276,154.7322,154.4294,154.5685,27016.0
2018-01-25 09:50:00,188.85,188.93,188.13,188.31,30751.0,154.544,154.6094,153.9548,154.1021,30751.0
2018-01-25 09:55:00,188.07,188.1,186.75,186.78,50665.0,153.9057,153.9302,152.8254,152.85,50665.0
2018-01-25 10:00:00,186.7,187.33,186.65,187.14,23555.0,152.7845,153.3001,152.7436,153.1446,23555.0
2018-01-25 10:05:00,187.31,187.32,186.86,186.91,7220.0,153.2837,153.2919,152.9155,152.9564,7220.0
2018-01-25 10:10:00,186.9,187.17,186.83,187.16,12021.0,152.9482,153.1691,152.8909,153.161,12021.0
2018-01-25 10:15:00,187.38,187.71,187.21,187.71,8328.0,153.341,153.6111,153.2019,153.6111,8328.0
2018-01-25 10:20:00,187.64,188.17,187.63,188.0,5730.0,153.5538,153.9875,153.5456,153.8484,5730.0
2018-01-25 10:25:00,188.02,188.31,187.92,188.2,9748.0,153.8647,154.1021,153.7829,154.012,9748.0
2018-01-25 10:30:00,188.11,188.34,188.04,188.24,3737.0,153.9384,154.1266,153.8811,154.0448,3737.0
2018-01-25 10:35:00,188.42,188.42,187.89,187.89,5835.0,154.1921,154.1921,153.7584,153.7584,5835.0
2018-01-25 10:40:00,187.81,187.89,187.23,187.51,23678.0,153.6929,153.7584,153.2182,153.4474,23678.0
2018-01-25 10:45:00,187.63,187.63,187.23,187.41,24478.0,153.5456,153.5456,153.2182,153.3656,24478.0
2018-01-25 10:50:00,187.43,187.63,187.24,187.48,8157.0,153.3819,153.5456,153.2264,153.4228,8157.0
2018-01-25 10:55:00,187.62,187.75,187.41,187.53,14556.0,153.5374,153.6438,153.3656,153.4638,14556.0
2018-01-25 11:00:00,187.64,187.95,187.55,187.94,11379.0,153.5538,153.8075,153.4801,153.7993,11379.0
2018-01-25 11:05:00,188.04,188.3,188.03,188.22,8649.0,153.8811,154.0939,153.8729,154.0284,8649.0
2018-01-25 11:10:00,188.2,188.59,188.14,188.59,7808.0,154.012,154.3312,153.9629,154.3312,7808.0
2018-01-25 11:15:00,188.55,188.78,188.29,188.29,4793.0,154.2985,154.4867,154.0857,154.0857,4793.0
2018-01-25 11:20:00,188.28,188.59,188.28,188.53,3012.0,154.0775,154.3312,154.0775,154.2821,3012.0
2018-01-25 11:25:00,188.52,188.74,188.47,188.68,5352.0,154.2739,154.4539,154.233,154.4048,5352.0
2018-01-25 11:30:00,188.72,189.22,188.62,189.2,7283.0,154.4376,154.8468,154.3557,154.8304,7283.0
2018-01-25 11:35:00,189.22,189.25,189.02,189.12,4514.0,154.8468,154.8713,154.6831,154.7649,4514.0
2018-01-25 11:40:00,189.22,189.43,189.18,189.43,7761.0,154.8468,155.0186,154.814,155.0186,7761.0
2018-01-25 11:45:00,189.45,189.63,189.25,189.44,16404.0,155.035,155.1823,154.8713,155.0268,16404.0
2018-01-25 11:50:00,189.45,189.51,189.21,189.47,8306.0,155.035,155.0841,154.8386,155.0513,8306.0
2018-01-25 11:55:00,189.38,189.7,189.34,189.55,19784.0,154.9777,155.2396,154.945,155.1168,19784.0
2018-01-25 12:00:00,189.63,189.85,189.54,189.85,19726.0,155.1823,155.3623,155.1086,155.3623,19726.0
2018-01-25 12:05:00,189.76,189.86,189.42,189.55,9026.0,155.2887,155.3705,155.0104,155.1168,9026.0
2018-01-25 12:10:00,189.59,189.82,189.3,189.45,9455.0,155.1495,155.3378,154.9122,155.035,9455.0
2018-01-25 12:15:00,189.52,189.66,189.4,189.62,5057.0,155.0923,155.2068,154.9941,155.1741,5057.0
2018-01-25 12:20:00,189.59,189.66,189.19,189.25,6096.0,155.1495,155.2068,154.8222,154.8713,6096.0
2018-01-25 12:25:00,189.25,189.25,188.96,189.1,5197.0,154.8713,154.8713,154.634,154.7486,5197.0
2018-01-25 12:30:00,189.18,189.28,189.1,189.28,4116.0,154.814,154.8959,154.7486,154.8959,4116.0
2018-01-25 12:35:00,189.26,189.36,189.19,189.26,3300.0,154.8795,154.9613,154.8222,154.8795,3300.0
2018-01-25 12:40:00,189.25,189.37,189.06,189.19,6800.0,154.8713,154.9695,154.7158,154.8222,6800.0
2018-01-25 12:45:00,189.2,189.35,189.18,189.22,7122.0,154.8304,154.9531,154.814,154.8468,7122.0
2018-01-25 12:50:00,189.28,189.31,189.0,189.04,4453.0,154.8959,154.9204,154.6667,154.6994,4453.0
2018-01-25 12:55:00,189.05,189.15,188.87,189.15,6871.0,154.7076,154.7895,154.5603,154.7895,6871.0
2018-01-25 13:00:00,189.08,189.21,188.95,188.95,3047.0,154.7322,154.8386,154.6258,154.6258,3047.0
2018-01-25 13:05:00,188.98,189.13,188.89,188.97,9379.0,154.6503,154.7731,154.5767,154.6422,9379.0
2018-01-25 13:10:00,189.0,189.04,188.9,188.95,14912.0,154.6667,154.6994,154.5849,154.6258,14912.0
2018-01-25 13:15:00,188.95,189.02,188.84,188.95,5650.0,154.6258,154.6831,154.5358,154.6258,5650.0
2018-01-25 13:20:00,189.0,189.0,188.82,188.92,10420.0,154.6667,154.6667,154.5194,154.6012,10420.0
2018-01-25 13:25:00,188.93,189.03,188.8,188.9,6514.0,154.6094,154.6913,154.503,154.5849,6514.0
2018-01-25 13:30:00,188.92,189.1,188.9,188.91,6800.0,154.6012,154.7486,154.5849,154.5931,6800.0
2018-01-25 13:35:00,188.91,189.12,188.9,188.99,9234.0,154.5931,154.7649,154.5849,154.6585,9234.0
2018-01-25 13:40:00,189.03,189.36,189.03,189.36,7252.0,154.6913,154.9613,154.6913,154.9613,7252.0
2018-01-25 13:45:00,189.33,189.39,189.13,189.24,5602.0,154.9368,154.9859,154.7731,154.8631,5602.0
2018-01-25 13:50:00,189.25,189.54,189.25,189.32,5000.0,154.8713,155.1086,154.8713,154.9286,5000.0
2018-01-25 13:55:00,189.41,189.41,189.26,189.28,1982.0,155.0022,155.0022,154.8795,154.8959,1982.0
2018-01-25 14:00:00,189.31,189.32,189.02,189.02,6659.0,154.9204,154.9286,154.6831,154.6831,6659.0
2018-01-25 14:05:00,189.1,189.15,188.89,189.05,6878.0,154.7486,154.7895,154.5767,154.7076,6878.0
2018-01-25 14:10:00,189.03,189.04,188.59,188.76,7166.0,154.6913,154.6994,154.3312,154.4703,7166.0
2018-01-25 14:15:00,188.75,188.76,188.54,188.63,5000.0,154.4621,154.4703,154.2903,154.3639,5000.0
2018-01-25 14:20:00,188.75,188.94,188.66,188.83,11977.0,154.4621,154.6176,154.3885,154.5276,11977.0
2018-01-25 14:25:00,188.82,189.03,188.77,189.03,10385.0,154.5194,154.6913,154.4785,154.6913,10385.0
2018-01-25 14:30:00,189.02,189.13,188.98,189.0,14167.0,154.6831,154.7731,154.6503,154.6667,14167.0
2018-01-25 14:35:00,189.0,189.05,188.61,188.92,27792.0,154.6667,154.7076,154.3476,154.6012,27792.0
2018-01-25 14:40:00,188.78,188.93,188.72,188.93,8720.0,154.4867,154.6094,154.4376,154.6094,8720.0
2018-01-25 14:45:00,188.92,188.92,188.65,188.79,12691.0,154.6012,154.6012,154.3803,154.4949,12691.0
2018-01-25 14:50:00,188.75,188.85,188.58,188.78,11393.0,154.4621,154.544,154.323,154.4867,11393.0
2018-01-25 14:55:00,188.84,188.94,188.79,188.81,11044.0,154.5358,154.6176,154.4949,154.5112,11044.0
2018-01-25 15:00:00,188.84,188.96,188.76,188.76,17019.0,154.5358,154.634,154.4703,154.4703,17019.0
2018-01-25 15:05:00,188.86,188.87,188.75,188.82,4837.0,154.5521,154.5603,154.4621,154.5194,4837.0
2018-01-25 15:10:00,188.8,188.86,188.67,188.77,11272.0,154.503,154.5521,154.3967,154.4785,11272.0
2018-01-25 15:15:00,188.78,188.96,188.73,188.88,6244.0,154.4867,154.634,154.4458,154.5685,6244.0
2018-01-25 15:20:00,188.85,188.97,188.79,188.95,6390.0,154.544,154.6422,154.4949,154.6258,6390.0
2018-01-25 15:25:00,188.96,189.3,188.96,189.2,11178.0,154.634,154.9122,154.634,154.8304,11178.0
2018-01-25 15:30:00,189.2,189.44,189.16,189.35,12199.0,154.8304,155.0268,154.7977,154.9531,12199.0
2018-01-25 15:35:00,189.36,189.36,189.2,189.27,11542.0,154.9613,154.9613,154.8304,154.8877,11542.0
2018-01-25 15:40:00,189.28,189.47,189.22,189.31,13726.0,154.8959,155.0513,154.8468,154.9204,13726.0
2018-01-25 15:45:00,189.31,189.5,189.26,189.48,24901.0,154.9204,155.0759,154.8795,155.0595,24901.0
2018-01-25 15:50:00,189.46,189.71,189.43,189.43,26742.0,155.0432,155.2477,155.0186,155.0186,26742.0
2018-01-25 15:55:00,189.4,189.54,189.33,189.47,56204.0,154.9941,155.1086,154.9368,155.0513,56204.0
2018-01-26 09:30:00,190.28,190.28,189.32,189.42,17918.0,155.7142,155.7142,154.9286,155.0104,17918.0
2018-01-26 09:35:00,189.31,190.06,189.11,189.46,20400.0,154.9204,155.5342,154.7567,155.0432,20400.0
2018-01-26 09:40:00,189.53,189.6,189.35,189.42,2710.0,155.1004,155.1577,154.9531,155.0104,2710.0
2018-01-26 09:45:00,189.39,189.82,189.3,189.76,3840.0,154.9859,155.3378,154.9122,155.2887,3840.0
2018-01-26 09:50:00,189.7,189.95,189.41,189.65,19660.0,155.2396,155.4441,155.0022,155.1986,19660.0
2018-01-26 09:55:00,189.59,189.86,189.41,189.74,15242.0,155.1495,155.3705,155.0022,155.2723,15242.0
2018-01-26 10:00:00,189.71,189.86,189.41,189.6,14398.0,155.2477,155.3705,155.0022,155.1577,14398.0
2018-01-26 10:05:00,189.6,189.7,189.44,189.66,4595.0,155.1577,155.2396,155.0268,155.2068,4595.0
2018-01-26 10:10:00,189.65,189.73,189.39,189.46,9973.0,155.1986,155.2641,154.9859,155.0432,9973.0
2018-01-26 10:15:00,189.47,189.57,189.24,189.47,6272.0,155.0513,155.1332,154.8631,155.0513,6272.0
2018-01-26 10:20:00,189.57,189.59,189.32,189.43,7477.0,155.1332,155.1495,154.9286,155.0186,7477.0
2018-01-26 10:25:00,189.49,189.6,189.28,189.6,9373.0,155.0677,155.1577,154.8959,155.1577,9373.0
2018-01-26 10:30:00,189.44,189.72,189.43,189.56,3819.0,155.0268,155.2559,155.0186,155.125,3819.0
2018-01-26 10:35:00,189.54,189.82,189.52,189.82,5317.0,155.1086,155.3378,155.0923,155.3378,5317.0
2018-01-26 10:40:00,189.75,190.17,189.75,190.06,9025.0,155.2805,155.6242,155.2805,155.5342,9025.0
2018-01-26 10:45:00,190.01,190.01,189.78,189.88,3875.0,155.4932,155.4932,155.305,155.3869,3875.0
2018-01-26 10:50:00,189.84,190.13,189.58,189.9,17416.0,155.3541,155.5914,155.1414,155.4032,17416.0
2018-01-26 10:55:00,189.77,190.02,189.65,189.66,4300.0,155.2968,155.5014,155.1986,155.2068,4300.0
2018-01-26 11:00:00,189.71,189.82,189.69,189.7,4000.0,155.2477,155.3378,155.2314,155.2396,4000.0
2018-01-26 11:05:00,189.69,189.76,189.57,189.73,2965.0,155.2314,155.2887,155.1332,155.2641,2965.0
2018-01-26 11:10:00,189.73,189.95,189.73,189.95,2140.0,155.2641,155.4441,155.2641,155.4441,2140.0
2018-01-26 11:15:00,189.97,190.18,189.95,190.18,2900.0,155.4605,155.6324,155.4441,155.6324,2900.0
2018-01-26 11:20:00,190.13,190.34,190.08,190.19,4780.0,155.5914,155.7633,155.5505,155.6405,4780.0
2018-01-26 11:25:00,190.27,190.27,189.76,189.78,7100.0,155.706,155.706,155.2887,155.305,7100.0
2018-01-26 11:30:00,189.87,190.08,189.87,190.07,3104.0,155.3787,155.5505,155.3787,155.5423,3104.0
2018-01-26 11:35:00,190.03,190.22,189.93,190.07,7347.0,155.5096,155.6651,155.4278,155.5423,7347.0
2018-01-26 11:40:00,190.09,190.3,190.09,190.26,5075.0,155.5587,155.7306,155.5587,155.6978,5075.0
2018-01-26 11:45:00,190.19,190.29,190.15,190.29,3450.0,155.6405,155.7224,155.6078,155.7224,3450.0
2018-01-26 11:50:00,190.24,190.36,190.21,190.26,4705.0,155.6815,155.7797,155.6569,155.6978,4705.0
2018-01-26 11:55:00,190.35,190.57,190.31,190.53,3491.0,155.7715,155.9515,155.7387,155.9188,3491.0
2018-01-26 12:00:00,190.56,190.62,190.21,190.21,3310.0,155.9433,155.9924,155.6569,155.6569,3310.0
2018-01-26 12:05:00,190.27,190.32,190.03,190.24,6253.0,155.706,155.7469,155.5096,155.6815,6253.0
2018-01-26 12:10:00,190.27,190.31,190.16,190.29,3664.0,155.706,155.7387,155.616,155.7224,3664.0
2018-01-26 12:15:00,190.21,190.58,190.21,190.51,2351.0,155.6569,155.9597,155.6569,155.9024,2351.0
2018-01-26 12:20:00,190.47,190.71,190.34,190.59,8715.0,155.8697,156.0661,155.7633,155.9679,8715.0
2018-01-26 12:25:00,190.56,190.75,190.56,190.61,2971.0,155.9433,156.0988,155.9433,155.9842,2971.0
2018-01-26 12:30:00,190.61,190.88,190.61,190.72,4004.0,155.9842,156.2052,155.9842,156.0743,4004.0
2018-01-26 12:35:00,190.71,190.85,190.71,190.81,3500.0,156.0661,156.1806,156.0661,156.1479,3500.0
2018-01-26 12:40:00,190.81,190.83,190.72,190.83,3385.0,156.1479,156.1643,156.0743,156.1643,3385.0
2018-01-26 12:45:00,190.87,191.11,190.87,191.0,4040.0,156.197,156.3934,156.197,156.3034,4040.0
2018-01-26 12:50:00,191.09,191.11,191.0,191.11,1930.0,156.3771,156.3934,156.3034,156.3934,1930.0
2018-01-26 12:55:00,191.08,191.09,190.83,190.83,3745.0,156.3689,156.3771,156.1643,156.1643,3745.0
2018-01-26 13:00:00,190.83,191.08,190.83,191.07,2790.0,156.1643,156.3689,156.1643,156.3607,2790.0
2018-01-26 13:05:00,191.04,191.18,190.94,190.95,5053.0,156.3361,156.4507,156.2543,156.2625,5053.0
2018-01-26 13:10:00,190.97,191.04,190.73,190.85,6860.0,156.2789,156.3361,156.0824,156.1806,6860.0
2018-01-26 13:15:00,190.81,191.01,190.8,190.8,2494.0,156.1479,156.3116,156.1397,156.1397,2494.0
2018-01-26 13:20:00,190.74,190.95,190.72,190.75,3202.0,156.0906,156.2625,156.0743,156.0988,3202.0
2018-01-26 13:25:00,190.75,190.84,190.7,190.82,2771.0,156.0988,156.1725,156.0579,156.1561,2771.0
2018-01-26 13:30:00,190.82,191.14,190.77,191.14,9560.0,156.1561,156.418,156.1152,156.418,9560.0
2018-01-26 13:35:00,191.06,191.36,191.03,191.27,16943.0,156.3525,156.598,156.328,156.5244,16943.0
2018-01-26 13:40:00,191.29,191.35,191.19,191.2,2475.0,156.5407,156.5898,156.4589,156.4671,2475.0
2018-01-26 13:45:00,191.19,191.19,191.09,191.17,3001.0,156.4589,156.4589,156.3771,156.4425,3001.0
2018-01-26 13:50:00,191.21,191.23,191.11,191.11,5731.0,156.4753,156.4916,156.3934,156.3934,5731.0
2018-01-26 13:55:00,191.07,191.19,190.99,191.19,2681.0,156.3607,156.4589,156.2952,156.4589,2681.0
2018-01-26 14:00:00,191.17,191.17,191.02,191.02,5051.0,156.4425,156.4425,156.3198,156.3198,5051.0
2018-01-26 14:05:00,191.1,191.1,190.97,191.05,2801.0,156.3852,156.3852,156.2789,156.3443,2801.0
2018-01-26 14:10:00,191.09,191.18,191.07,191.12,3598.0,156.3771,156.4507,156.3607,156.4016,3598.0
2018-01-26 14:15:00,191.19,191.28,191.14,191.22,1908.0,156.4589,156.5325,156.418,156.4834,1908.0
2018-01-26 14:20:00,191.21,191.32,191.19,191.2,5112.0,156.4753,156.5653,156.4589,156.4671,5112.0
2018-01-26 14:25:00,191.22,191.23,191.05,191.19,5654.0,156.4834,156.4916,156.3443,156.4589,5654.0
2018-01-26 14:30:00,191.15,191.31,191.11,191.25,3836.0,156.4262,156.5571,156.3934,156.508,3836.0
2018-01-26 14:35:00,191.23,191.53,191.21,191.39,14747.0,156.4916,156.7371,156.4753,156.6226,14747.0
2018-01-26 14:40:00,191.42,191.43,191.31,191.31,2786.0,156.6471,156.6553,156.5571,156.5571,2786.0
2018-01-26 14:45:00,191.38,191.48,191.36,191.43,3502.0,156.6144,156.6962,156.598,156.6553,3502.0
2018-01-26 14:50:00,191.42,191.46,191.37,191.42,3065.0,156.6471,156.6798,156.6062,156.6471,3065.0
2018-01-26 14:55:00,191.37,191.69,191.37,191.59,13226.0,156.6062,156.8681,156.6062,156.7862,13226.0
2018-01-26 15:00:00,191.56,191.62,191.49,191.54,10464.0,156.7617,156.8108,156.7044,156.7453,10464.0
2018-01-26 15:05:00,191.55,191.79,191.55,191.76,12736.0,156.7535,156.9499,156.7535,156.9253,12736.0
2018-01-26 15:10:00,191.77,191.92,191.77,191.84,9409.0,156.9335,157.0563,156.9335,156.9908,9409.0
2018-01-26 15:15:00,191.82,192.07,191.82,192.05,9191.0,156.9744,157.179,156.9744,157.1627,9191.0
2018-01-26 15:20:00,192.04,192.1,191.96,192.02,12135.0,157.1545,157.2036,157.089,157.1381,12135.0
2018-01-26 15:25:00,192.02,192.22,192.0,192.12,29564.0,157.1381,157.3018,157.1217,157.2199,29564.0
2018-01-26 15:30:00,192.13,192.13,191.9,191.93,11936.0,157.2281,157.2281,157.0399,157.0645,11936.0
2018-01-26 15:35:00,191.93,192.3,191.93,192.22,24521.0,157.0645,157.3672,157.0645,157.3018,24521.0
2018-01-26 15:40:00,192.22,192.24,192.06,192.13,14417.0,157.3018,157.3181,157.1708,157.2281,14417.0
2018-01-26 15:45:00,192.14,192.29,192.03,192.21,30248.0,157.2363,157.3591,157.1463,157.2936,30248.0
2018-01-26 15:50:00,192.24,192.36,192.22,192.36,39303.0,157.3181,157.4163,157.3018,157.4163,39303.0
2018-01-26 15:55:00,192.35,192.53,192.35,192.51,136655.0,157.4082,157.5555,157.4082,157.5391,136655.0
2018-01-29 09:30:00,192.05,192.5,192.0,192.5,22594.0,157.1627,157.5309,157.1217,157.5309,22594.0
2018-01-29 09:35:00,192.76,193.89,192.31,193.81,17882.0,157.7437,158.6684,157.3754,158.6029,17882.0
2018-01-29 09:40:00,193.91,194.18,193.63,194.11,8377.0,158.6848,158.9057,158.4556,158.8484,8377.0
2018-01-29 09:45:00,194.18,194.18,193.53,193.53,26472.0,158.9057,158.9057,158.3738,158.3738,26472.0
2018-01-29 09:50:00,193.5,193.6,192.9,193.08,12738.0,158.3493,158.4311,157.8583,158.0056,12738.0
2018-01-29 09:55:00,193.0,193.08,192.67,192.78,5038.0,157.9401,158.0056,157.67,157.7601,5038.0
2018-01-29 10:00:00,192.78,192.78,192.2,192.34,12779.0,157.7601,157.7601,157.2854,157.4,12779.0
2018-01-29 10:05:00,192.29,192.57,192.13,192.55,19371.0,157.3591,157.5882,157.2281,157.5718,19371.0
2018-01-29 10:10:00,192.49,192.69,192.14,192.24,12840.0,157.5227,157.6864,157.2363,157.3181,12840.0
2018-01-29 10:15:00,192.15,192.38,191.45,191.53,27076.0,157.2445,157.4327,156.6717,156.7371,27076.0
2018-01-29 10:20:00,191.49,191.89,191.49,191.89,17556.0,156.7044,157.0317,156.7044,157.0317,17556.0
2018-01-29 10:25:00,192.05,192.39,191.91,192.39,23608.0,157.1627,157.4409,157.0481,157.4409,23608.0
2018-01-29 10:30:00,192.39,192.44,191.7,191.7,19858.0,157.4409,157.4818,156.8762,156.8762,19858.0
2018-01-29 10:35:00,191.7,191.85,190.94,191.14,18703.0,156.8762,156.999,156.2543,156.418,18703.0
2018-01-29 10:40:00,191.25,191.33,190.64,191.03,23438.0,156.508,156.5735,156.0088,156.328,23438.0
2018-01-29 10:45:00,190.98,191.1,190.35,191.03,32883.0,156.287,156.3852,155.7715,156.328,32883.0
2018-01-29 10:50:00,191.0,191.01,190.55,190.83,7275.0,156.3034,156.3116,155.9351,156.1643,7275.0
2018-01-29 10:55:00,190.82,191.26,190.82,191.05,12837.0,156.1561,156.5162,156.1561,156.3443,12837.0
2018-01-29 11:00:00,191.1,191.1,190.62,190.68,10503.0,156.3852,156.3852,155.9924,156.0415,10503.0
2018-01-29 11:05:00,190.62,190.78,190.52,190.55,10833.0,155.9924,156.1234,155.9106,155.9351,10833.0
2018-01-29 11:10:00,190.58,190.61,190.07,190.16,28012.0,155.9597,155.9842,155.5423,155.616,28012.0
2018-01-29 11:15:00,190.49,190.69,190.33,190.69,8795.0,155.886,156.0497,155.7551,156.0497,8795.0
2018-01-29 11:20:00,190.59,190.99,190.43,190.97,10731.0,155.9679,156.2952,155.8369,156.2789,10731.0
2018-01-29 11:25:00,190.89,190.96,190.7,190.96,7795.0,156.2134,156.2707,156.0579,156.2707,7795.0
2018-01-29 11:30:00,190.96,191.35,190.9,191.34,6300.0,156.2707,156.5898,156.2216,156.5816,6300.0
2018-01-29 11:35:00,191.35,191.55,191.19,191.47,18360.0,156.5898,156.7535,156.4589,156.688,18360.0
2018-01-29 11:40:00,191.4,191.95,191.4,191.79,15943.0,156.6307,157.0808,156.6307,156.9499,15943.0
2018-01-29 11:45:00,191.88,191.95,191.46,191.55,15289.0,157.0235,157.0808,156.6798,156.7535,15289.0
2018-01-29 11:50:00,191.48,191.68,191.41,191.68,4405.0,156.6962,156.8599,156.6389,156.8599,4405.0
2018-01-29 11:55:00,191.7,191.81,191.07,191.07,12411.0,156.8762,156.9663,156.3607,156.3607,12411.0
2018-01-29 12:00:00,191.08,191.25,190.9,191.14,4874.0,156.3689,156.508,156.2216,156.418,4874.0
2018-01-29 12:05:00,191.24,191.28,191.11,191.23,3386.0,156.4998,156.5325,156.3934,156.4916,3386.0
2018-01-29 12:10:00,191.26,191.37,191.14,191.32,7326.0,156.5162,156.6062,156.418,156.5653,7326.0
2018-01-29 12:15:00,191.37,191.48,191.29,191.48,3000.0,156.6062,156.6962,156.5407,156.6962,3000.0
2018-01-29 12:20:00,191.47,191.52,191.33,191.37,5200.0,156.688,156.7289,156.5735,156.6062,5200.0
2018-01-29 12:25:00,191.44,191.5,191.34,191.47,5041.0,156.6635,156.7126,156.5816,156.688,5041.0
2018-01-29 12:30:00,191.45,191.48,191.35,191.35,6498.0,156.6717,156.6962,156.5898,156.5898,6498.0
2018-01-29 12:35:00,191.4,191.5,191.31,191.42,7731.0,156.6307,156.7126,156.5571,156.6471,7731.0
2018-01-29 12:40:00,191.45,191.48,191.31,191.41,6288.0,156.6717,156.6962,156.5571,156.6389,6288.0
2018-01-29 12:45:00,191.45,191.55,191.4,191.46,3887.0,156.6717,156.7535,156.6307,156.6798,3887.0
2018-01-29 12:50:00,191.48,191.58,191.37,191.44,10671.0,156.6962,156.778,156.6062,156.6635,10671.0
2018-01-29 12:55:00,191.43,191.7,191.22,191.61,16619.0,156.6553,156.8762,156.4834,156.8026,16619.0
2018-01-29 13:00:00,191.52,191.61,191.41,191.41,6455.0,156.7289,156.8026,156.6389,156.6389,6455.0
2018-01-29 13:05:00,191.45,191.63,191.41,191.47,8900.0,156.6717,156.819,156.6389,156.688,8900.0
2018-01-29 13:10:00,191.44,191.6,191.44,191.53,5800.0,156.6635,156.7944,156.6635,156.7371,5800.0
2018-01-29 13:15:00,191.55,191.77,191.42,191.42,6579.0,156.7535,156.9335,156.6471,156.6471,6579.0
2018-01-29 13:20:00,191.53,191.57,191.39,191.51,4532.0,156.7371,156.7699,156.6226,156.7208,4532.0
2018-01-29 13:25:00,191.57,191.6,191.44,191.51,3256.0,156.7699,156.7944,156.6635,156.7208,3256.0
2018-01-29 13:30:00,191.53,191.55,191.41,191.49,8728.0,156.7371,156.7535,156.6389,156.7044,8728.0
2018-01-29 13:35:00,191.49,191.53,191.34,191.44,9351.0,156.7044,156.7371,156.5816,156.6635,9351.0
2018-01-29 13:40:00,191.4,191.47,191.31,191.39,9958.0,156.6307,156.688,156.5571,156.6226,9958.0
2018-01-29 13:45:00,191.39,191.45,191.36,191.39,3769.0,156.6226,156.6717,156.598,156.6226,3769.0
2018-01-29 13:50:00,191.43,191.5,191.4,191.49,3300.0,156.6553,156.7126,156.6307,156.7044,3300.0
2018-01-29 13:55:00,191.51,191.61,191.31,191.31,6327.0,156.7208,156.8026,156.5571,156.5571,6327.0
2018-01-29 14:00:00,191.32,191.48,191.3,191.37,4854.0,156.5653,156.6962,156.5489,156.6062,4854.0
2018-01-29 14:05:00,191.33,191.4,191.32,191.33,2866.0,156.5735,156.6307,156.5653,156.5735,2866.0
2018-01-29 14:10:00,191.33,191.6,191.24,191.48,8675.0,156.5735,156.7944,156.4998,156.6962,8675.0
2018-01-29 14:15:00,191.53,191.6,191.42,191.42,6910.0,156.7371,156.7944,156.6471,156.6471,6910.0
2018-01-29 14:20:00,191.44,191.55,191.39,191.46,5279.0,156.6635,156.7535,156.6226,156.6798,5279.0
2018-01-29 14:25:00,191.41,191.43,191.33,191.43,4435.0,156.6389,156.6553,156.5735,156.6553,4435.0
2018-01-29 14:30:00,191.41,191.45,191.28,191.28,7300.0,156.6389,156.6717,156.5325,156.5325,7300.0
2018-01-29 14:35:00,191.3,191.3,191.18,191.29,5412.0,156.5489,156.5489,156.4507,156.5407,5412.0
2018-01-29 14:40:00,191.25,191.33,191.14,191.29,7084.0,156.508,156.5735,156.418,156.5407,7084.0
2018-01-29 14:45:00,191.38,191.56,191.38,191.46,4193.0,156.6144,156.7617,156.6144,156.6798,4193.0
2018-01-29 14:50:00,191.44,191.7,191.27,191.33,7915.0,156.6635,156.8762,156.5244,156.5735,7915.0
2018-01-29 14:55:00,191.34,191.46,191.34,191.4,5790.0,156.5816,156.6798,156.5816,156.6307,5790.0
2018-01-29 15:00:00,191.4,191.6,191.3,191.36,8392.0,156.6307,156.7944,156.5489,156.598,8392.0
2018-01-29 15:05:00,191.34,191.36,191.22,191.25,4300.0,156.5816,156.598,156.4834,156.508,4300.0
2018-01-29 15:10:00,191.27,191.36,191.23,191.3,6136.0,156.5244,156.598,156.4916,156.5489,6136.0
2018-01-29 15:15:00,191.32,191.42,191.32,191.35,7209.0,156.5653,156.6471,156.5653,156.5898,7209.0
2018-01-29 15:20:00,191.32,191.32,191.11,191.17,7911.0,156.5653,156.5653,156.3934,156.4425,7911.0
2018-01-29 15:25:00,191.15,191.18,191.09,191.1,7700.0,156.4262,156.4507,156.3771,156.3852,7700.0
2018-01-29 15:30:00,191.05,191.13,190.99,191.1,10586.0,156.3443,156.4098,156.2952,156.3852,10586.0
2018-01-29 15:35:00,191.1,191.13,190.72,190.77,11919.0,156.3852,156.4098,156.0743,156.1152,11919.0
2018-01-29 15:40:00,190.76,191.0,190.67,190.96,26832.0,156.107,156.3034,156.0333,156.2707,26832.0
2018-01-29 15:45:00,190.93,190.94,190.58,190.62,25518.0,156.2461,156.2543,155.9597,155.9924,25518.0
2018-01-29 15:50:00,190.66,190.99,190.66,190.86,25887.0,156.0252,156.2952,156.0252,156.1888,25887.0
2018-01-29 15:55:00,190.91,191.25,190.72,190.73,71752.0,156.2297,156.508,156.0743,156.0824,71752.0
2018-01-30 09:30:00,189.22,189.22,186.85,188.25,55721.0,154.8468,154.8468,152.9073,154.053,55721.0
2018-01-30 09:35:00,188.06,188.88,187.95,188.64,17253.0,153.8975,154.5685,153.8075,154.3721,17253.0
2018-01-30 09:40:00,188.65,188.65,187.65,187.66,20458.0,154.3803,154.3803,153.562,153.5701,20458.0
2018-01-30 09:45:00,187.66,187.66,185.75,185.75,30943.0,153.5701,153.5701,152.0071,152.0071,30943.0
2018-01-30 09:50:00,185.8,186.97,185.45,186.3,57004.0,152.048,153.0055,151.7616,152.4572,57004.0
2018-01-30 09:55:00,186.54,186.95,186.4,186.6,19937.0,152.6536,152.9891,152.539,152.7027,19937.0
2018-01-30 10:00:00,186.56,186.79,186.4,186.68,20288.0,152.67,152.8582,152.539,152.7682,20288.0
2018-01-30 10:05:00,186.64,186.8,185.9,186.28,16544.0,152.7354,152.8664,152.1299,152.4408,16544.0
2018-01-30 10:10:00,186.35,187.02,186.35,187.0,10333.0,152.4981,153.0464,152.4981,153.03,10333.0
2018-01-30 10:15:00,187.1,187.18,186.74,186.89,8286.0,153.1119,153.1773,152.8173,152.94,8286.0
2018-01-30 10:20:00,186.93,187.64,186.53,187.41,18802.0,152.9727,153.5538,152.6454,153.3656,18802.0
2018-01-30 10:25:00,187.48,188.27,187.48,188.27,10501.0,153.4228,154.0693,153.4228,154.0693,10501.0
2018-01-30 10:30:00,188.35,189.06,188.31,189.06,19059.0,154.1348,154.7158,154.1021,154.7158,19059.0
2018-01-30 10:35:00,189.0,189.24,188.91,189.14,25085.0,154.6667,154.8631,154.5931,154.7813,25085.0
2018-01-30 10:40:00,189.12,189.12,188.18,188.18,20517.0,154.7649,154.7649,153.9957,153.9957,20517.0
2018-01-30 10:45:00,188.22,188.42,187.96,188.12,17234.0,154.0284,154.1921,153.8156,153.9466,17234.0
2018-01-30 10:50:00,188.04,188.35,187.67,188.22,21367.0,153.8811,154.1348,153.5783,154.0284,21367.0
2018-01-30 10:55:00,188.2,188.42,187.95,188.01,18537.0,154.012,154.1921,153.8075,153.8566,18537.0
2018-01-30 11:00:00,187.96,188.22,187.19,187.45,38096.0,153.8156,154.0284,153.1855,153.3983,38096.0
2018-01-30 11:05:00,187.41,187.43,186.9,187.29,12274.0,153.3656,153.3819,152.9482,153.2674,12274.0
2018-01-30 11:10:00,187.33,187.69,187.32,187.68,6371.0,153.3001,153.5947,153.2919,153.5865,6371.0
2018-01-30 11:15:00,187.65,187.75,187.31,187.31,3850.0,153.562,153.6438,153.2837,153.2837,3850.0
2018-01-30 11:20:00,187.32,187.62,187.03,187.17,11239.0,153.2919,153.5374,153.0546,153.1691,11239.0
2018-01-30 11:25:00,187.16,187.28,186.95,186.95,15091.0,153.161,153.2592,152.9891,152.9891,15091.0
2018-01-30 11:30:00,186.91,187.1,186.77,187.1,7322.0,152.9564,153.1119,152.8418,153.1119,7322.0
2018-01-30 11:35:00,186.98,187.07,186.68,186.75,8979.0,153.0137,153.0873,152.7682,152.8254,8979.0
2018-01-30 11:40:00,186.76,187.16,186.75,187.16,5593.0,152.8336,153.161,152.8254,153.161,5593.0
2018-01-30 11:45:00,187.42,187.42,186.98,187.13,4946.0,153.3737,153.3737,153.0137,153.1364,4946.0
2018-01-30 11:50:00,186.96,187.05,186.78,186.89,4348.0,152.9973,153.0709,152.85,152.94,4348.0
2018-01-30 11:55:00,186.87,186.88,186.59,186.63,2781.0,152.9236,152.9318,152.6945,152.7272,2781.0
2018-01-30 12:00:00,186.65,186.78,186.58,186.66,10367.0,152.7436,152.85,152.6863,152.7518,10367.0
2018-01-30 12:05:00,186.59,186.85,186.47,186.85,3929.0,152.6945,152.9073,152.5963,152.9073,3929.0
2018-01-30 12:10:00,186.9,186.94,186.72,186.82,5368.0,152.9482,152.9809,152.8009,152.8827,5368.0
2018-01-30 12:15:00,186.73,186.81,186.27,186.74,10364.0,152.8091,152.8745,152.4326,152.8173,10364.0
2018-01-30 12:20:00,186.63,186.72,186.55,186.56,4699.0,152.7272,152.8009,152.6618,152.67,4699.0
2018-01-30 12:25:00,186.38,186.58,186.18,186.18,8178.0,152.5227,152.6863,152.359,152.359,8178.0
2018-01-30 12:30:00,186.33,186.67,186.3,186.48,7298.0,152.4817,152.76,152.4572,152.6045,7298.0
2018-01-30 12:35:00,186.49,186.67,186.37,186.44,7352.0,152.6127,152.76,152.5145,152.5718,7352.0
2018-01-30 12:40:00,186.43,186.57,186.13,186.13,10893.0,152.5636,152.6781,152.3181,152.3181,10893.0
2018-01-30 12:45:00,186.1,186.25,185.65,185.75,13322.0,152.2935,152.4163,151.9253,152.0071,13322.0
2018-01-30 12:50:00,185.81,186.17,185.78,186.1,13989.0,152.0562,152.3508,152.0317,152.2935,13989.0
2018-01-30 12:55:00,186.11,186.32,185.99,186.16,3900.0,152.3017,152.4736,152.2035,152.3426,3900.0
2018-01-30 13:00:00,186.16,186.35,186.07,186.23,3932.0,152.3426,152.4981,152.269,152.3999,3932.0
2018-01-30 13:05:00,186.12,186.23,185.86,186.23,3848.0,152.3099,152.3999,152.0971,152.3999,3848.0
2018-01-30 13:10:00,186.24,186.45,186.21,186.31,5962.0,152.4081,152.5799,152.3835,152.4654,5962.0
2018-01-30 13:15:00,186.27,186.49,186.27,186.45,1595.0,152.4326,152.6127,152.4326,152.5799,1595.0
2018-01-30 13:20:00,186.39,186.39,186.11,186.18,4611.0,152.5308,152.5308,152.3017,152.359,4611.0
2018-01-30 13:25:00,186.27,186.54,186.27,186.4,6441.0,152.4326,152.6536,152.4326,152.539,6441.0
2018-01-30 13:30:00,186.3,186.82,186.27,186.66,6201.0,152.4572,152.8827,152.4326,152.7518,6201.0
2018-01-30 13:35:00,186.55,186.89,186.55,186.85,2500.0,152.6618,152.94,152.6618,152.9073,2500.0
2018-01-30 13:40:00,186.83,187.1,186.77,187.03,8434.0,152.8909,153.1119,152.8418,153.0546,8434.0
2018-01-30 13:45:00,187.03,187.38,186.97,187.04,6930.0,153.0546,153.341,153.0055,153.0628,6930.0
2018-01-30 13:50:00,187.17,187.4,187.03,187.15,12426.0,153.1691,153.3574,153.0546,153.1528,12426.0
2018-01-30 13:55:00,187.28,187.41,187.08,187.4,6958.0,153.2592,153.3656,153.0955,153.3574,6958.0
2018-01-30 14:00:00,187.41,187.5,187.36,187.39,2758.0,153.3656,153.4392,153.3246,153.3492,2758.0
2018-01-30 14:05:00,187.43,187.6,187.32,187.44,8498.0,153.3819,153.521,153.2919,153.3901,8498.0
2018-01-30 14:10:00,187.49,187.77,187.4,187.51,7059.0,153.431,153.6602,153.3574,153.4474,7059.0
2018-01-30 14:15:00,187.62,187.76,187.49,187.49,4136.0,153.5374,153.652,153.431,153.431,4136.0
2018-01-30 14:20:00,187.48,187.48,187.25,187.26,7133.0,153.4228,153.4228,153.2346,153.2428,7133.0
2018-01-30 14:25:00,187.24,187.51,187.18,187.32,8852.0,153.2264,153.4474,153.1773,153.2919,8852.0
2018-01-30 14:30:00,187.42,187.46,187.07,187.12,7043.0,153.3737,153.4065,153.0873,153.1282,7043.0
2018-01-30 14:35:00,187.18,187.22,187.05,187.1,4744.0,153.1773,153.2101,153.0709,153.1119,4744.0
2018-01-30 14:40:00,187.18,187.31,187.02,187.28,7225.0,153.1773,153.2837,153.0464,153.2592,7225.0
2018-01-30 14:45:00,187.3,187.5,187.24,187.5,6408.0,153.2755,153.4392,153.2264,153.4392,6408.0
2018-01-30 14:50:00,187.64,187.64,187.19,187.34,7525.0,153.5538,153.5538,153.1855,153.3083,7525.0
2018-01-30 14:55:00,187.45,187.46,187.27,187.3,5291.0,153.3983,153.4065,153.251,153.2755,5291.0
2018-01-30 15:00:00,187.35,187.37,187.25,187.26,3957.0,153.3165,153.3328,153.2346,153.2428,3957.0
2018-01-30 15:05:00,187.27,187.29,187.0,187.17,12393.0,153.251,153.2674,153.03,153.1691,12393.0
2018-01-30 15:10:00,187.21,187.44,187.21,187.44,8716.0,153.2019,153.3901,153.2019,153.3901,8716.0
2018-01-30 15:15:00,187.42,187.66,187.39,187.55,10234.0,153.3737,153.5701,153.3492,153.4801,10234.0
2018-01-30 15:20:00,187.58,187.66,187.44,187.44,6043.0,153.5047,153.5701,153.3901,153.3901,6043.0
2018-01-30 15:25:00,187.39,187.77,187.39,187.77,16231.0,153.3492,153.6602,153.3492,153.6602,16231.0
2018-01-30 15:30:00,187.75,187.91,187.71,187.81,12543.0,153.6438,153.7747,153.6111,153.6929,12543.0
2018-01-30 15:35:00,187.81,188.14,187.81,187.95,15183.0,153.6929,153.9629,153.6929,153.8075,15183.0
2018-01-30 15:40:00,187.96,187.98,187.65,187.68,13350.0,153.8156,153.832,153.562,153.5865,13350.0
2018-01-30 15:45:00,187.71,187.98,187.68,187.85,25557.0,153.6111,153.832,153.5865,153.7256,25557.0
2018-01-30 15:50:00,187.87,187.93,187.73,187.75,21531.0,153.742,153.7911,153.6274,153.6438,21531.0
2018-01-30 15:55:00,187.77,187.79,187.22,187.26,72699.0,153.6602,153.6765,153.2101,153.2428,72699.0
2018-01-31 09:30:00,188.9,190.44,188.26,189.75,59226.0,154.5849,155.8451,154.0611,155.2805,59226.0
2018-01-31 09:35:00,190.22,191.21,190.09,190.69,13976.0,155.6651,156.4753,155.5587,156.0497,13976.0
2018-01-31 09:40:00,190.69,190.79,189.68,189.68,22623.0,156.0497,156.1315,155.2232,155.2232,22623.0
2018-01-31 09:45:00,189.69,189.9,188.89,189.04,25557.0,155.2314,155.4032,154.5767,154.6994,25557.0
2018-01-31 09:50:00,188.88,189.04,188.61,188.94,19395.0,154.5685,154.6994,154.3476,154.6176,19395.0
2018-01-31 09:55:00,188.85,189.04,188.54,188.85,16435.0,154.544,154.6994,154.2903,154.544,16435.0
2018-01-31 10:00:00,188.83,189.21,188.73,189.02,35006.0,154.5276,154.8386,154.4458,154.6831,35006.0
2018-01-31 10:05:00,189.04,189.12,188.82,188.94,14564.0,154.6994,154.7649,154.5194,154.6176,14564.0
2018-01-31 10:10:00,188.9,189.37,188.76,189.37,9850.0,154.5849,154.9695,154.4703,154.9695,9850.0
2018-01-31 10:15:00,189.29,189.49,189.08,189.42,6920.0,154.904,155.0677,154.7322,155.0104,6920.0
2018-01-31 10:20:00,189.5,189.82,189.39,189.73,10194.0,155.0759,155.3378,154.9859,155.2641,10194.0
2018-01-31 10:25:00,189.78,189.78,189.21,189.22,9694.0,155.305,155.305,154.8386,154.8468,9694.0
2018-01-31 10:30:00,189.21,189.29,189.01,189.17,5843.0,154.8386,154.904,154.6749,154.8058,5843.0
2018-01-31 10:35:00,189.23,189.32,189.03,189.12,6690.0,154.8549,154.9286,154.6913,154.7649,6690.0
2018-01-31 10:40:00,189.05,189.11,188.76,188.76,8311.0,154.7076,154.7567,154.4703,154.4703,8311.0
2018-01-31 10:45:00,188.75,188.92,188.57,188.82,6816.0,154.4621,154.6012,154.3148,154.5194,6816.0
2018-01-31 10:50:00,188.63,188.78,188.57,188.62,4294.0,154.3639,154.4867,154.3148,154.3557,4294.0
2018-01-31 10:55:00,188.66,188.67,188.26,188.54,12083.0,154.3885,154.3967,154.0611,154.2903,12083.0
2018-01-31 11:00:00,188.55,188.73,188.4,188.71,4282.0,154.2985,154.4458,154.1757,154.4294,4282.0
2018-01-31 11:05:00,188.62,188.65,188.51,188.59,5391.0,154.3557,154.3803,154.2657,154.3312,5391.0
2018-01-31 11:10:00,188.61,188.74,188.45,188.65,15319.0,154.3476,154.4539,154.2166,154.3803,15319.0
2018-01-31 11:15:00,188.6,188.96,188.55,188.96,7417.0,154.3394,154.634,154.2985,154.634,7417.0
2018-01-31 11:20:00,188.94,189.09,188.9,189.06,6826.0,154.6176,154.7404,154.5849,154.7158,6826.0
2018-01-31 11:25:00,189.11,189.2,188.92,188.96,9159.0,154.7567,154.8304,154.6012,154.634,9159.0
2018-01-31 11:30:00,188.98,189.44,188.97,189.44,4971.0,154.6503,155.0268,154.6422,155.0268,4971.0
2018-01-31 11:35:00,189.37,189.46,189.17,189.17,7270.0,154.9695,155.0432,154.8058,154.8058,7270.0
2018-01-31 11:40:00,189.24,189.34,189.04,189.08,7267.0,154.8631,154.945,154.6994,154.7322,7267.0
2018-01-31 11:45:00,189.09,189.09,188.87,188.96,3922.0,154.7404,154.7404,154.5603,154.634,3922.0
2018-01-31 11:50:00,188.88,188.98,188.67,188.75,4192.0,154.5685,154.6503,154.3967,154.4621,4192.0
2018-01-31 11:55:00,188.75,188.75,188.51,188.61,5432.0,154.4621,154.4621,154.2657,154.3476,5432.0
2018-01-31 12:00:00,188.63,188.82,188.53,188.8,3127.0,154.3639,154.5194,154.2821,154.503,3127.0
2018-01-31 12:05:00,188.74,188.79,188.57,188.66,6592.0,154.4539,154.4949,154.3148,154.3885,6592.0
2018-01-31 12:10:00,188.63,188.74,188.62,188.73,6889.0,154.3639,154.4539,154.3557,154.4458,6889.0
2018-01-31 12:15:00,188.72,188.75,188.61,188.62,3619.0,154.4376,154.4621,154.3476,154.3557,3619.0
2018-01-31 12:20:00,188.65,189.0,188.61,188.98,8614.0,154.3803,154.6667,154.3476,154.6503,8614.0
2018-01-31 12:25:00,188.9,189.14,188.9,189.03,8050.0,154.5849,154.7813,154.5849,154.6913,8050.0
2018-01-31 12:30:00,189.08,189.21,189.04,189.21,7623.0,154.7322,154.8386,154.6994,154.8386,7623.0
2018-01-31 12:35:00,189.18,189.27,189.12,189.18,3958.0,154.814,154.8877,154.7649,154.814,3958.0
2018-01-31 12:40:00,189.12,189.12,188.85,188.85,6680.0,154.7649,154.7649,154.544,154.544,6680.0
2018-01-31 12:45:00,188.95,189.0,188.87,188.89,2753.0,154.6258,154.6667,154.5603,154.5767,2753.0
2018-01-31 12:50:00,188.84,188.95,188.74,188.74,6304.0,154.5358,154.6258,154.4539,154.4539,6304.0
2018-01-31 12:55:00,188.75,188.97,188.75,188.94,4137.0,154.4621,154.6422,154.4621,154.6176,4137.0
2018-01-31 13:00:00,188.89,189.2,188.89,189.04,6122.0,154.5767,154.8304,154.5767,154.6994,6122.0
2018-01-31 13:05:00,189.05,189.15,188.95,189.03,5442.0,154.7076,154.7895,154.6258,154.6913,5442.0
2018-01-31 13:10:00,189.03,189.07,188.96,189.06,4680.0,154.6913,154.724,154.634,154.7158,4680.0
2018-01-31 13:15:00,189.06,189.06,188.9,189.0,3112.0,154.7158,154.7158,154.5849,154.6667,3112.0
2018-01-31 13:20:00,189.0,189.2,188.99,189.17,5977.0,154.6667,154.8304,154.6585,154.8058,5977.0
2018-01-31 13:25:00,189.15,189.2,189.06,189.13,3669.0,154.7895,154.8304,154.7158,154.7731,3669.0
2018-01-31 13:30:00,189.08,189.19,189.05,189.17,6525.0,154.7322,154.8222,154.7076,154.8058,6525.0
2018-01-31 13:35:00,189.17,189.17,189.03,189.06,3200.0,154.8058,154.8058,154.6913,154.7158,3200.0
2018-01-31 13:40:00,189.04,189.1,188.89,188.9,6489.0,154.6994,154.7486,154.5767,154.5849,6489.0
2018-01-31 13:45:00,188.86,188.93,188.84,188.84,1758.0,154.5521,154.6094,154.5358,154.5358,1758.0
2018-01-31 13:50:00,188.89,189.01,188.89,188.9,6373.0,154.5767,154.6749,154.5767,154.5849,6373.0
2018-01-31 13:55:00,188.91,188.94,188.81,188.83,5146.0,154.5931,154.6176,154.5112,154.5276,5146.0
2018-01-31 14:00:00,188.78,189.42,188.76,189.16,16200.0,154.4867,155.0104,154.4703,154.7977,16200.0
2018-01-31 14:05:00,189.13,189.29,189.07,189.1,9755.0,154.7731,154.904,154.724,154.7486,9755.0
2018-01-31 14:10:00,189.14,189.14,188.48,188.58,5500.0,154.7813,154.7813,154.2412,154.323,5500.0
2018-01-31 14:15:00,188.58,188.69,188.44,188.5,5364.0,154.323,154.413,154.2084,154.2575,5364.0
2018-01-31 14:20:00,188.46,188.56,187.9,187.99,9125.0,154.2248,154.3066,153.7665,153.8402,9125.0
2018-01-31 14:25:00,188.0,188.19,187.82,188.08,13024.0,153.8484,154.0039,153.7011,153.9138,13024.0
2018-01-31 14:30:00,188.05,188.49,187.85,188.22,13166.0,153.8893,154.2494,153.7256,154.0284,13166.0
2018-01-31 14:35:00,188.16,188.16,187.81,187.97,11351.0,153.9793,153.9793,153.6929,153.8238,11351.0
2018-01-31 14:40:00,188.03,188.18,187.85,187.85,6408.0,153.8729,153.9957,153.7256,153.7256,6408.0
2018-01-31 14:45:00,187.91,187.95,187.46,187.61,8308.0,153.7747,153.8075,153.4065,153.5292,8308.0
2018-01-31 14:50:00,187.63,187.93,187.44,187.93,9095.0,153.5456,153.7911,153.3901,153.7911,9095.0
2018-01-31 14:55:00,188.12,188.22,187.95,188.22,6342.0,153.9466,154.0284,153.8075,154.0284,6342.0
2018-01-31 15:00:00,188.2,188.35,188.02,188.21,7558.0,154.012,154.1348,153.8647,154.0202,7558.0
2018-01-31 15:05:00,188.22,188.22,187.82,187.95,5826.0,154.0284,154.0284,153.7011,153.8075,5826.0
2018-01-31 15:10:00,187.88,187.89,187.52,187.52,5807.0,153.7502,153.7584,153.4556,153.4556,5807.0
2018-01-31 15:15:00,187.41,187.73,187.32,187.66,11136.0,153.3656,153.6274,153.2919,153.5701,11136.0
2018-01-31 15:20:00,187.73,187.76,187.42,187.71,8488.0,153.6274,153.652,153.3737,153.6111,8488.0
2018-01-31 15:25:00,187.68,187.68,187.41,187.66,10700.0,153.5865,153.5865,153.3656,153.5701,10700.0
2018-01-31 15:30:00,187.59,188.01,187.59,187.97,15018.0,153.5129,153.8566,153.5129,153.8238,15018.0
2018-01-31 15:35:00,188.03,188.26,187.89,188.17,12529.0,153.8729,154.0611,153.7584,153.9875,12529.0
2018-01-31 15:40:00,188.18,188.53,188.18,188.3,19372.0,153.9957,154.2821,153.9957,154.0939,19372.0
2018-01-31 15:45:00,188.33,188.64,188.25,188.33,25510.0,154.1184,154.3721,154.053,154.1184,25510.0
2018-01-31 15:50:00,188.28,188.37,187.99,188.17,31702.0,154.0775,154.1512,153.8402,153.9875,31702.0
2018-01-31 15:55:00,188.19,188.2,187.96,188.0,42512.0,154.0039,154.012,153.8156,153.8484,42512.0
2018-02-01 09:30:00,187.67,187.67,186.0,186.0,30830.0,153.5783,153.5783,152.2117,152.2117,30830.0
2018-02-01 09:35:00,186.0,187.27,186.0,187.03,7671.0,152.2117,153.251,152.2117,153.0546,7671.0
2018-02-01 09:40:00,186.82,187.22,186.26,186.62,13112.0,152.8827,153.2101,152.4245,152.7191,13112.0
2018-02-01 09:45:00,186.4,186.77,185.94,186.65,8369.0,152.539,152.8418,152.1626,152.7436,8369.0
2018-02-01 09:50:00,186.73,187.64,186.51,187.54,20398.0,152.8091,153.5538,152.629,153.4719,20398.0
2018-02-01 09:55:00,187.5,188.38,187.34,187.53,22915.0,153.4392,154.1593,153.3083,153.4638,22915.0
2018-02-01 10:00:00,187.54,187.96,187.49,187.76,7639.0,153.4719,153.8156,153.431,153.652,7639.0
2018-02-01 10:05:00,187.85,188.49,187.84,188.49,7224.0,153.7256,154.2494,153.7174,154.2494,7224.0
2018-02-01 10:10:00,188.37,188.58,188.28,188.43,6415.0,154.1512,154.323,154.0775,154.2003,6415.0
2018-02-01 10:15:00,188.42,188.58,188.32,188.46,5133.0,154.1921,154.323,154.1102,154.2248,5133.0
2018-02-01 10:20:00,188.52,188.52,188.16,188.19,3809.0,154.2739,154.2739,153.9793,154.0039,3809.0
2018-02-01 10:25:00,188.28,188.29,188.06,188.26,8149.0,154.0775,154.0857,153.8975,154.0611,8149.0
2018-02-01 10:30:00,188.2,188.28,187.98,188.13,5003.0,154.012,154.0775,153.832,153.9548,5003.0
2018-02-01 10:35:00,188.06,188.11,187.87,187.96,10158.0,153.8975,153.9384,153.742,153.8156,10158.0
2018-02-01 10:40:00,187.97,188.03,187.73,187.87,16281.0,153.8238,153.8729,153.6274,153.742,16281.0
2018-02-01 10:45:00,187.87,187.99,187.77,187.94,8886.0,153.742,153.8402,153.6602,153.7993,8886.0
2018-02-01 10:50:00,187.92,188.1,187.86,187.99,5310.0,153.7829,153.9302,153.7338,153.8402,5310.0
2018-02-01 10:55:00,187.95,188.17,187.88,188.17,7800.0,153.8075,153.9875,153.7502,153.9875,7800.0
2018-02-01 11:00:00,188.13,188.46,188.11,188.26,3500.0,153.9548,154.2248,153.9384,154.0611,3500.0
2018-02-01 11:05:00,188.22,188.65,188.13,188.52,5695.0,154.0284,154.3803,153.9548,154.2739,5695.0
2018-02-01 11:10:00,188.63,188.89,188.62,188.86,6032.0,154.3639,154.5767,154.3557,154.5521,6032.0
2018-02-01 11:15:00,188.88,189.36,188.88,189.28,27650.0,154.5685,154.9613,154.5685,154.8959,27650.0
2018-02-01 11:20:00,189.14,189.24,188.67,189.0,8400.0,154.7813,154.8631,154.3967,154.6667,8400.0
2018-02-01 11:25:00,188.82,188.96,188.77,188.92,6109.0,154.5194,154.634,154.4785,154.6012,6109.0
2018-02-01 11:30:00,188.9,189.58,188.89,189.51,5967.0,154.5849,155.1414,154.5767,155.0841,5967.0
2018-02-01 11:35:00,189.4,189.8,189.39,189.8,2368.0,154.9941,155.3214,154.9859,155.3214,2368.0
2018-02-01 11:40:00,189.76,189.88,189.53,189.84,6974.0,155.2887,155.3869,155.1004,155.3541,6974.0
2018-02-01 11:45:00,189.93,189.93,189.41,189.49,5700.0,155.4278,155.4278,155.0022,155.0677,5700.0
2018-02-01 11:50:00,189.57,189.67,189.45,189.57,6913.0,155.1332,155.215,155.035,155.1332,6913.0
2018-02-01 11:55:00,189.51,189.6,189.45,189.49,1400.0,155.0841,155.1577,155.035,155.0677,1400.0
2018-02-01 12:00:00,189.55,189.61,189.37,189.59,7147.0,155.1168,155.1659,154.9695,155.1495,7147.0
2018-02-01 12:05:00,189.65,189.75,189.59,189.6,6721.0,155.1986,155.2805,155.1495,155.1577,6721.0
2018-02-01 12:10:00,189.61,189.69,189.51,189.6,5480.0,155.1659,155.2314,155.0841,155.1577,5480.0
2018-02-01 12:15:00,189.58,189.71,189.57,189.68,3598.0,155.1414,155.2477,155.1332,155.2232,3598.0
2018-02-01 12:20:00,189.74,189.88,189.67,189.72,7554.0,155.2723,155.3869,155.215,155.2559,7554.0
2018-02-01 12:25:00,189.69,189.73,189.5,189.54,4616.0,155.2314,155.2641,155.0759,155.1086,4616.0
2018-02-01 12:30:00,189.61,189.97,189.58,189.86,10630.0,155.1659,155.4605,155.1414,155.3705,10630.0
2018-02-01 12:35:00,189.94,190.0,189.78,189.9,7648.0,155.436,155.4851,155.305,155.4032,7648.0
2018-02-01 12:40:00,189.83,189.87,189.66,189.75,2700.0,155.3459,155.3787,155.2068,155.2805,2700.0
2018-02-01 12:45:00,189.65,189.9,189.65,189.73,4416.0,155.1986,155.4032,155.1986,155.2641,4416.0
2018-02-01 12:50:00,189.79,189.85,189.68,189.77,7700.0,155.3132,155.3623,155.2232,155.2968,7700.0
2018-02-01 12:55:00,189.84,189.98,189.78,189.81,5335.0,155.3541,155.4687,155.305,155.3296,5335.0
2018-02-01 13:00:00,189.78,190.03,189.78,189.98,6112.0,155.305,155.5096,155.305,155.4687,6112.0
2018-02-01 13:05:00,190.04,190.24,190.04,190.23,2272.0,155.5178,155.6815,155.5178,155.6733,2272.0
2018-02-01 13:10:00,190.24,190.25,189.9,189.9,13181.0,155.6815,155.6896,155.4032,155.4032,13181.0
2018-02-01 13:15:00,189.9,190.03,189.86,189.95,3927.0,155.4032,155.5096,155.3705,155.4441,3927.0
2018-02-01 13:20:00,190.0,190.02,189.72,189.77,4610.0,155.4851,155.5014,155.2559,155.2968,4610.0
2018-02-01 13:25:00,189.87,189.95,189.69,189.78,9218.0,155.3787,155.4441,155.2314,155.305,9218.0
2018-02-01 13:30:00,189.77,189.77,189.62,189.68,4733.0,155.2968,155.2968,155.1741,155.2232,4733.0
2018-02-01 13:35:00,189.64,189.86,189.59,189.7,16591.0,155.1905,155.3705,155.1495,155.2396,16591.0
2018-02-01 13:40:00,189.65,189.65,189.49,189.6,2550.0,155.1986,155.1986,155.0677,155.1577,2550.0
2018-02-01 13:45:00,189.6,189.68,189.5,189.64,11022.0,155.1577,155.2232,155.0759,155.1905,11022.0
2018-02-01 13:50:00,189.65,189.7,189.36,189.41,9611.0,155.1986,155.2396,154.9613,155.0022,9611.0
2018-02-01 13:55:00,189.31,189.38,189.19,189.3,5831.0,154.9204,154.9777,154.8222,154.9122,5831.0
2018-02-01 14:00:00,189.26,189.41,189.23,189.31,5732.0,154.8795,155.0022,154.8549,154.9204,5732.0
2018-02-01 14:05:00,189.36,189.46,189.31,189.38,3805.0,154.9613,155.0432,154.9204,154.9777,3805.0
2018-02-01 14:10:00,189.24,189.33,189.01,189.09,5736.0,154.8631,154.9368,154.6749,154.7404,5736.0
2018-02-01 14:15:00,189.09,189.2,189.04,189.09,3200.0,154.7404,154.8304,154.6994,154.7404,3200.0
2018-02-01 14:20:00,189.01,189.09,188.55,188.85,9008.0,154.6749,154.7404,154.2985,154.544,9008.0
2018-02-01 14:25:00,188.78,189.27,188.73,189.27,12224.0,154.4867,154.8877,154.4458,154.8877,12224.0
2018-02-01 14:30:00,189.17,189.21,189.0,189.08,5352.0,154.8058,154.8386,154.6667,154.7322,5352.0
2018-02-01 14:35:00,189.14,189.5,189.11,189.22,5308.0,154.7813,155.0759,154.7567,154.8468,5308.0
2018-02-01 14:40:00,189.29,189.52,189.24,189.31,8292.0,154.904,155.0923,154.8631,154.9204,8292.0
2018-02-01 14:45:00,189.33,189.35,189.16,189.33,6058.0,154.9368,154.9531,154.7977,154.9368,6058.0
2018-02-01 14:50:00,189.41,189.43,189.25,189.28,2719.0,155.0022,155.0186,154.8713,154.8959,2719.0
2018-02-01 14:55:00,189.25,189.4,189.25,189.26,3101.0,154.8713,154.9941,154.8713,154.8795,3101.0
2018-02-01 15:00:00,189.22,189.28,189.03,189.04,2407.0,154.8468,154.8959,154.6913,154.6994,2407.0
2018-02-01 15:05:00,189.02,189.1,188.98,189.03,3160.0,154.6831,154.7486,154.6503,154.6913,3160.0
2018-02-01 15:10:00,189.03,189.08,188.81,188.81,9815.0,154.6913,154.7322,154.5112,154.5112,9815.0
2018-02-01 15:15:00,188.8,188.8,188.45,188.51,5866.0,154.503,154.503,154.2166,154.2657,5866.0
2018-02-01 15:20:00,188.49,188.63,188.44,188.63,4900.0,154.2494,154.3639,154.2084,154.3639,4900.0
2018-02-01 15:25:00,188.63,188.73,188.29,188.3,6659.0,154.3639,154.4458,154.0857,154.0939,6659.0
2018-02-01 15:30:00,188.25,188.33,187.87,187.99,10228.0,154.053,154.1184,153.742,153.8402,10228.0
2018-02-01 15:35:00,187.97,188.38,187.97,188.37,11895.0,153.8238,154.1593,153.8238,154.1512,11895.0
2018-02-01 15:40:00,188.36,188.42,188.13,188.32,10499.0,154.143,154.1921,153.9548,154.1102,10499.0
2018-02-01 15:45:00,188.33,188.9,188.33,188.9,12359.0,154.1184,154.5849,154.1184,154.5849,12359.0
2018-02-01 15:50:00,188.94,189.05,188.78,188.82,23931.0,154.6176,154.7076,154.4867,154.5194,23931.0
2018-02-01 15:55:00,188.79,189.23,188.71,189.18,34653.0,154.4949,154.8549,154.4294,154.814,34653.0
2018-02-02 09:30:00,188.29,188.29,187.12,187.51,35663.0,154.0857,154.0857,153.1282,153.4474,35663.0
2018-02-02 09:35:00,187.51,188.42,187.32,188.19,23169.0,153.4474,154.1921,153.2919,154.0039,23169.0
2018-02-02 09:40:00,188.1,189.0,187.88,188.94,33682.0,153.9302,154.6667,153.7502,154.6176,33682.0
2018-02-02 09:45:00,188.8,188.89,187.87,188.22,27400.0,154.503,154.5767,153.742,154.0284,27400.0
2018-02-02 09:50:00,188.09,188.41,187.81,187.88,23188.0,153.922,154.1839,153.6929,153.7502,23188.0
2018-02-02 09:55:00,187.89,188.13,187.44,187.45,6929.0,153.7584,153.9548,153.3901,153.3983,6929.0
2018-02-02 10:00:00,187.53,187.53,186.8,186.91,35495.0,153.4638,153.4638,152.8664,152.9564,35495.0
2018-02-02 10:05:00,186.81,187.19,186.59,186.75,20773.0,152.8745,153.1855,152.6945,152.8254,20773.0
2018-02-02 10:10:00,186.58,187.86,186.58,187.64,24804.0,152.6863,153.7338,152.6863,153.5538,24804.0
2018-02-02 10:15:00,187.64,187.94,187.57,187.73,10660.0,153.5538,153.7993,153.4965,153.6274,10660.0
2018-02-02 10:20:00,187.72,188.24,187.65,188.01,20030.0,153.6192,154.0448,153.562,153.8566,20030.0
2018-02-02 10:25:00,188.01,188.01,187.6,187.65,9700.0,153.8566,153.8566,153.521,153.562,9700.0
2018-02-02 10:30:00,187.73,187.75,187.48,187.75,6337.0,153.6274,153.6438,153.4228,153.6438,6337.0
2018-02-02 10:35:00,187.83,187.83,187.52,187.52,8031.0,153.7093,153.7093,153.4556,153.4556,8031.0
2018-02-02 10:40:00,187.5,187.62,187.39,187.39,1795.0,153.4392,153.5374,153.3492,153.3492,1795.0
2018-02-02 10:45:00,187.35,187.7,187.17,187.61,8264.0,153.3165,153.6029,153.1691,153.5292,8264.0
2018-02-02 10:50:00,187.62,188.09,187.57,188.05,6939.0,153.5374,153.922,153.4965,153.8893,6939.0
2018-02-02 10:55:00,188.03,188.19,187.89,188.16,18618.0,153.8729,154.0039,153.7584,153.9793,18618.0
2018-02-02 11:00:00,188.07,188.1,187.61,187.66,9506.0,153.9057,153.9302,153.5292,153.5701,9506.0
2018-02-02 11:05:00,187.5,187.7,187.32,187.64,8326.0,153.4392,153.6029,153.2919,153.5538,8326.0
2018-02-02 11:10:00,187.41,187.59,187.32,187.56,5100.0,153.3656,153.5129,153.2919,153.4883,5100.0
2018-02-02 11:15:00,187.56,187.61,187.31,187.45,9071.0,153.4883,153.5292,153.2837,153.3983,9071.0
2018-02-02 11:20:00,187.49,187.51,187.27,187.34,7162.0,153.431,153.4474,153.251,153.3083,7162.0
2018-02-02 11:25:00,187.36,187.59,187.2,187.59,9850.0,153.3246,153.5129,153.1937,153.5129,9850.0
2018-02-02 11:30:00,187.55,187.71,187.42,187.42,10468.0,153.4801,153.6111,153.3737,153.3737,10468.0
2018-02-02 11:35:00,187.49,187.49,187.26,187.47,4555.0,153.431,153.431,153.2428,153.4147,4555.0
2018-02-02 11:40:00,187.44,187.56,187.21,187.26,3600.0,153.3901,153.4883,153.2019,153.2428,3600.0
2018-02-02 11:45:00,187.26,187.47,187.08,187.31,6790.0,153.2428,153.4147,153.0955,153.2837,6790.0
2018-02-02 11:50:00,187.32,187.42,187.23,187.32,12720.0,153.2919,153.3737,153.2182,153.2919,12720.0
2018-02-02 11:55:00,187.33,187.33,186.82,186.82,5988.0,153.3001,153.3001,152.8827,152.8827,5988.0
2018-02-02 12:00:00,186.62,186.95,186.62,186.76,7372.0,152.7191,152.9891,152.7191,152.8336,7372.0
2018-02-02 12:05:00,186.78,186.83,186.61,186.74,6121.0,152.85,152.8909,152.7109,152.8173,6121.0
2018-02-02 12:10:00,186.65,187.09,186.65,187.04,7515.0,152.7436,153.1037,152.7436,153.0628,7515.0
2018-02-02 12:15:00,187.08,187.19,186.92,186.96,8992.0,153.0955,153.1855,152.9646,152.9973,8992.0
2018-02-02 12:20:00,186.94,186.94,186.65,186.75,5626.0,152.9809,152.9809,152.7436,152.8254,5626.0
2018-02-02 12:25:00,186.84,186.88,186.67,186.77,12867.0,152.8991,152.9318,152.76,152.8418,12867.0
2018-02-02 12:30:00,186.7,186.91,186.65,186.81,17888.0,152.7845,152.9564,152.7436,152.8745,17888.0
2018-02-02 12:35:00,186.86,187.15,186.81,187.13,14675.0,152.9155,153.1528,152.8745,153.1364,14675.0
2018-02-02 12:40:00,187.15,187.17,187.01,187.16,5956.0,153.1528,153.1691,153.0382,153.161,5956.0
2018-02-02 12:45:00,187.13,187.22,187.07,187.17,3539.0,153.1364,153.2101,153.0873,153.1691,3539.0
2018-02-02 12:50:00,187.15,187.23,187.01,187.01,4474.0,153.1528,153.2182,153.0382,153.0382,4474.0
2018-02-02 12:55:00,187.0,187.01,186.69,186.69,6729.0,153.03,153.0382,152.7763,152.7763,6729.0
2018-02-02 13:00:00,186.67,186.81,186.62,186.65,9206.0,152.76,152.8745,152.7191,152.7436,9206.0
2018-02-02 13:05:00,186.76,186.8,186.7,186.73,5034.0,152.8336,152.8664,152.7845,152.8091,5034.0
2018-02-02 13:10:00,186.73,186.84,186.69,186.75,6835.0,152.8091,152.8991,152.7763,152.8254,6835.0
2018-02-02 13:15:00,186.75,186.79,186.55,186.6,6599.0,152.8254,152.8582,152.6618,152.7027,6599.0
2018-02-02 13:20:00,186.57,186.57,186.03,186.03,9107.0,152.6781,152.6781,152.2362,152.2362,9107.0
2018-02-02 13:25:00,186.12,186.22,186.07,186.17,8072.0,152.3099,152.3917,152.269,152.3508,8072.0
2018-02-02 13:30:00,186.19,186.31,186.13,186.28,5777.0,152.3672,152.4654,152.3181,152.4408,5777.0
2018-02-02 13:35:00,186.28,186.29,186.01,186.02,6318.0,152.4408,152.449,152.2199,152.2281,6318.0
2018-02-02 13:40:00,186.05,186.05,185.68,185.79,4638.0,152.2526,152.2526,151.9498,152.0398,4638.0
2018-02-02 13:45:00,185.78,185.78,185.64,185.7,6401.0,152.0317,152.0317,151.9171,151.9662,6401.0
2018-02-02 13:50:00,185.65,185.76,185.37,185.73,11485.0,151.9253,152.0153,151.6961,151.9907,11485.0
2018-02-02 13:55:00,185.74,185.83,185.51,185.51,13279.0,151.9989,152.0726,151.8107,151.8107,13279.0
2018-02-02 14:00:00,185.59,185.65,185.41,185.55,17934.0,151.8762,151.9253,151.7289,151.8434,17934.0
2018-02-02 14:05:00,185.53,185.69,185.4,185.67,7105.0,151.8271,151.958,151.7207,151.9416,7105.0
2018-02-02 14:10:00,185.63,185.67,185.3,185.4,11128.0,151.9089,151.9416,151.6388,151.7207,11128.0
2018-02-02 14:15:00,185.41,185.42,184.87,184.95,10699.0,151.7289,151.7371,151.287,151.3524,10699.0
2018-02-02 14:20:00,185.02,185.31,184.91,185.0,12745.0,151.4097,151.647,151.3197,151.3933,12745.0
2018-02-02 14:25:00,185.06,185.13,184.58,184.72,12471.0,151.4424,151.4997,151.0496,151.1642,12471.0
2018-02-02 14:30:00,184.68,185.1,184.68,185.04,16321.0,151.1315,151.4752,151.1315,151.4261,16321.0
2018-02-02 14:35:00,185.04,185.29,184.96,184.96,12318.0,151.4261,151.6307,151.3606,151.3606,12318.0
2018-02-02 14:40:00,185.02,185.48,184.91,185.44,11819.0,151.4097,151.7862,151.3197,151.7534,11819.0
2018-02-02 14:45:00,185.42,185.52,184.94,185.24,14038.0,151.7371,151.8189,151.3442,151.5897,14038.0
2018-02-02 14:50:00,185.17,185.18,184.78,185.0,10105.0,151.5325,151.5406,151.2133,151.3933,10105.0
2018-02-02 14:55:00,185.0,185.0,184.29,184.57,14177.0,151.3933,151.3933,150.8123,151.0415,14177.0
2018-02-02 15:00:00,184.62,184.71,184.19,184.19,13372.0,151.0824,151.156,150.7305,150.7305,13372.0
2018-02-02 15:05:00,184.41,184.41,184.08,184.22,14986.0,150.9105,150.9105,150.6405,150.755,14986.0
2018-02-02 15:10:00,184.18,184.55,184.18,184.31,15942.0,150.7223,151.0251,150.7223,150.8287,15942.0
2018-02-02 15:15:00,184.43,184.91,184.38,184.65,17456.0,150.9269,151.3197,150.886,151.1069,17456.0
2018-02-02 15:20:00,184.69,185.15,184.65,185.15,26441.0,151.1397,151.5161,151.1069,151.5161,26441.0
2018-02-02 15:25:00,185.15,185.42,185.02,185.02,26053.0,151.5161,151.7371,151.4097,151.4097,26053.0
2018-02-02 15:30:00,185.01,185.01,184.5,184.9,21916.0,151.4015,151.4015,150.9842,151.3115,21916.0
2018-02-02 15:35:00,184.88,185.45,184.84,185.39,26174.0,151.2951,151.7616,151.2624,151.7125,26174.0
2018-02-02 15:40:00,185.37,185.37,185.01,185.14,28460.0,151.6961,151.6961,151.4015,151.5079,28460.0
2018-02-02 15:45:00,185.1,185.1,184.55,184.6,28521.0,151.4752,151.4752,151.0251,151.066,28521.0
2018-02-02 15:50:00,184.6,184.7,184.23,184.26,40584.0,151.066,151.1478,150.7632,150.7878,40584.0
2018-02-02 15:55:00,184.27,184.41,184.02,184.26,80414.0,150.796,150.9105,150.5914,150.7878,80414.0
2018-02-05 09:30:00,183.24,184.51,183.02,184.51,39676.0,149.9531,150.9924,149.773,150.9924,39676.0
2018-02-05 09:35:00,184.59,184.98,184.21,184.4,25581.0,151.0578,151.377,150.7469,150.9023,25581.0
2018-02-05 09:40:00,184.5,185.07,183.77,184.23,28699.0,150.9842,151.4506,150.3868,150.7632,28699.0
2018-02-05 09:45:00,184.48,184.59,183.75,183.75,10319.0,150.9678,151.0578,150.3704,150.3704,10319.0
2018-02-05 09:50:00,183.74,184.49,183.64,184.49,14449.0,150.3622,150.976,150.2804,150.976,14449.0
2018-02-05 09:55:00,184.54,185.05,184.54,184.98,10100.0,151.0169,151.4343,151.0169,151.377,10100.0
2018-02-05 10:00:00,185.07,185.19,184.5,184.56,14616.0,151.4506,151.5488,150.9842,151.0333,14616.0
2018-02-05 10:05:00,184.62,185.41,184.49,185.37,12445.0,151.0824,151.7289,150.976,151.6961,12445.0
2018-02-05 10:10:00,185.28,185.79,185.22,185.69,14625.0,151.6225,152.0398,151.5734,151.958,14625.0
2018-02-05 10:15:00,185.77,185.86,185.39,185.61,14119.0,152.0235,152.0971,151.7125,151.8925,14119.0
2018-02-05 10:20:00,185.6,186.0,185.5,186.0,14626.0,151.8844,152.2117,151.8025,152.2117,14626.0
2018-02-05 10:25:00,186.09,186.32,185.91,186.24,43779.0,152.2853,152.4736,152.138,152.4081,43779.0
2018-02-05 10:30:00,186.2,186.26,185.44,185.62,44872.0,152.3754,152.4245,151.7534,151.9007,44872.0
2018-02-05 10:35:00,185.65,185.72,185.28,185.43,21944.0,151.9253,151.9826,151.6225,151.7452,21944.0
2018-02-05 10:40:00,185.38,185.78,185.38,185.69,8691.0,151.7043,152.0317,151.7043,151.958,8691.0
2018-02-05 10:45:00,185.78,186.86,185.68,186.72,13650.0,152.0317,152.9155,151.9498,152.8009,13650.0
2018-02-05 10:50:00,186.73,187.36,186.6,186.78,40153.0,152.8091,153.3246,152.7027,152.85,40153.0
2018-02-05 10:55:00,186.62,186.94,186.2,186.23,20553.0,152.7191,152.9809,152.3754,152.3999,20553.0
2018-02-05 11:00:00,186.34,186.4,185.81,186.05,12504.0,152.4899,152.539,152.0562,152.2526,12504.0
2018-02-05 11:05:00,186.07,186.3,186.04,186.3,11220.0,152.269,152.4572,152.2444,152.4572,11220.0
2018-02-05 11:10:00,186.22,186.5,185.97,185.99,16109.0,152.3917,152.6209,152.1871,152.2035,16109.0
2018-02-05 11:15:00,186.09,186.2,186.01,186.18,4170.0,152.2853,152.3754,152.2199,152.359,4170.0
2018-02-05 11:20:00,186.17,186.43,186.01,186.35,7619.0,152.3508,152.5636,152.2199,152.4981,7619.0
2018-02-05 11:25:00,186.45,186.99,186.39,186.78,22827.0,152.5799,153.0218,152.5308,152.85,22827.0
2018-02-05 11:30:00,186.6,186.66,185.9,186.03,10206.0,152.7027,152.7518,152.1299,152.2362,10206.0
2018-02-05 11:35:00,186.06,186.06,185.69,185.95,9500.0,152.2608,152.2608,151.958,152.1708,9500.0
2018-02-05 11:40:00,185.79,185.9,185.12,185.26,18891.0,152.0398,152.1299,151.4915,151.6061,18891.0
2018-02-05 11:45:00,185.12,185.35,185.11,185.35,3955.0,151.4915,151.6798,151.4834,151.6798,3955.0
2018-02-05 11:50:00,185.35,185.49,185.23,185.4,5078.0,151.6798,151.7943,151.5816,151.7207,5078.0
2018-02-05 11:55:00,185.36,185.9,185.36,185.9,10402.0,151.6879,152.1299,151.6879,152.1299,10402.0
2018-02-05 12:00:00,185.8,185.93,185.59,185.64,11422.0,152.048,152.1544,151.8762,151.9171,11422.0
2018-02-05 12:05:00,185.56,185.59,185.18,185.18,4313.0,151.8516,151.8762,151.5406,151.5406,4313.0
2018-02-05 12:10:00,185.19,185.37,185.06,185.18,7701.0,151.5488,151.6961,151.4424,151.5406,7701.0
2018-02-05 12:15:00,185.24,185.24,185.06,185.06,6382.0,151.5897,151.5897,151.4424,151.4424,6382.0
2018-02-05 12:20:00,185.06,185.1,184.78,185.02,8610.0,151.4424,151.4752,151.2133,151.4097,8610.0
2018-02-05 12:25:00,184.95,185.23,184.93,185.17,6599.0,151.3524,151.5816,151.3361,151.5325,6599.0
2018-02-05 12:30:00,185.19,185.62,185.18,185.49,7668.0,151.5488,151.9007,151.5406,151.7943,7668.0
2018-02-05 12:35:00,185.49,185.49,185.16,185.33,5604.0,151.7943,151.7943,151.5243,151.6634,5604.0
2018-02-05 12:40:00,185.32,185.75,185.3,185.69,8374.0,151.6552,152.0071,151.6388,151.958,8374.0
2018-02-05 12:45:00,185.73,186.12,185.6,185.86,19732.0,151.9907,152.3099,151.8844,152.0971,19732.0
2018-02-05 12:50:00,186.06,186.06,185.61,185.92,7512.0,152.2608,152.2608,151.8925,152.1462,7512.0
2018-02-05 12:55:00,185.93,185.93,185.28,185.35,8819.0,152.1544,152.1544,151.6225,151.6798,8819.0
2018-02-05 13:00:00,185.23,185.39,184.96,185.04,15874.0,151.5816,151.7125,151.3606,151.4261,15874.0
2018-02-05 13:05:00,185.11,185.29,184.54,184.97,18195.0,151.4834,151.6307,151.0169,151.3688,18195.0
2018-02-05 13:10:00,184.87,185.09,184.5,184.92,26123.0,151.287,151.467,150.9842,151.3279,26123.0
2018-02-05 13:15:00,184.95,184.97,184.32,184.41,12421.0,151.3524,151.3688,150.8369,150.9105,12421.0
2018-02-05 13:20:00,184.42,184.56,184.36,184.5,5950.0,150.9187,151.0333,150.8696,150.9842,5950.0
2018-02-05 13:25:00,184.48,184.58,184.13,184.41,12528.0,150.9678,151.0496,150.6814,150.9105,12528.0
2018-02-05 13:30:00,184.5,184.75,184.41,184.43,9172.0,150.9842,151.1888,150.9105,150.9269,9172.0
2018-02-05 13:35:00,184.37,184.67,184.19,184.67,8591.0,150.8778,151.1233,150.7305,151.1233,8591.0
2018-02-05 13:40:00,184.36,184.86,184.34,184.81,9044.0,150.8696,151.2788,150.8532,151.2379,9044.0
2018-02-05 13:45:00,184.63,184.73,184.29,184.39,3790.0,151.0906,151.1724,150.8123,150.8942,3790.0
2018-02-05 13:50:00,184.5,184.65,184.42,184.56,7565.0,150.9842,151.1069,150.9187,151.0333,7565.0
2018-02-05 13:55:00,184.63,185.38,184.55,185.31,6344.0,151.0906,151.7043,151.0251,151.647,6344.0
2018-02-05 14:00:00,185.26,185.32,184.73,184.74,12137.0,151.6061,151.6552,151.1724,151.1806,12137.0
2018-02-05 14:05:00,184.83,185.1,184.57,184.94,28600.0,151.2542,151.4752,151.0415,151.3442,28600.0
2018-02-05 14:10:00,184.93,185.25,184.92,185.0,8785.0,151.3361,151.5979,151.3279,151.3933,8785.0
2018-02-05 14:15:00,185.04,185.04,184.32,184.46,11490.0,151.4261,151.4261,150.8369,150.9514,11490.0
2018-02-05 14:20:00,184.34,184.42,183.5,183.7,16894.0,150.8532,150.9187,150.1658,150.3295,16894.0
2018-02-05 14:25:00,183.7,183.83,183.34,183.66,10958.0,150.3295,150.4359,150.0349,150.2968,10958.0
2018-02-05 14:30:00,183.65,183.65,182.89,183.14,28077.0,150.2886,150.2886,149.6666,149.8712,28077.0
2018-02-05 14:35:00,183.14,183.3,182.76,183.1,25761.0,149.8712,150.0022,149.5603,149.8385,25761.0
2018-02-05 14:40:00,183.03,183.47,182.91,183.02,21334.0,149.7812,150.1413,149.683,149.773,21334.0
2018-02-05 14:45:00,183.07,183.28,182.69,182.76,17469.0,149.8139,149.9858,149.503,149.5603,17469.0
2018-02-05 14:50:00,182.71,183.03,182.6,182.74,18402.0,149.5193,149.7812,149.4293,149.5439,18402.0
2018-02-05 14:55:00,182.76,182.85,181.82,181.85,18140.0,149.5603,149.6339,148.791,148.8156,18140.0
2018-02-05 15:00:00,181.77,181.81,181.02,181.23,22709.0,148.7501,148.7828,148.1363,148.3082,22709.0
2018-02-05 15:05:00,181.08,181.29,179.78,179.78,40315.0,148.1854,148.3573,147.1216,147.1216,40315.0
2018-02-05 15:10:00,179.61,181.29,179.08,181.26,29792.0,146.9825,148.3573,146.5488,148.3327,29792.0
2018-02-05 15:15:00,181.01,182.42,180.88,181.28,37747.0,148.1282,149.282,148.0218,148.3491,37747.0
2018-02-05 15:20:00,181.18,182.25,180.66,181.84,18954.0,148.2673,149.1429,147.8417,148.8074,18954.0
2018-02-05 15:25:00,181.99,182.28,181.44,182.25,22675.0,148.9301,149.1675,148.48,149.1429,22675.0
2018-02-05 15:30:00,182.24,182.46,181.48,182.15,37094.0,149.1347,149.3148,148.5128,149.0611,37094.0
2018-02-05 15:35:00,182.09,182.28,180.45,180.45,26684.0,149.012,149.1675,147.6699,147.6699,26684.0
2018-02-05 15:40:00,180.38,180.98,179.93,180.66,38700.0,147.6126,148.1036,147.2444,147.8417,38700.0
2018-02-05 15:45:00,180.66,180.94,180.02,180.23,59127.0,147.8417,148.0709,147.318,147.4899,59127.0
2018-02-05 15:50:00,180.12,180.58,179.23,179.34,57028.0,147.3998,147.7763,146.6715,146.7615,57028.0
2018-02-05 15:55:00,179.34,180.22,179.21,179.68,114654.0,146.7615,147.4817,146.6551,147.0398,114654.0
2018-02-06 09:30:00,173.6,175.83,172.33,175.8,8312.0,142.0642,143.8891,141.0249,143.8646,8312.0
2018-02-06 09:35:00,174.43,177.5,173.0,177.35,154993.0,142.7435,145.2558,141.5732,145.133,154993.0
2018-02-06 09:40:00,177.35,180.87,177.28,178.48,71874.0,145.133,148.0136,145.0757,146.0578,71874.0
2018-02-06 09:45:00,177.85,179.47,176.8,177.55,46746.0,145.5422,146.8679,144.6829,145.2967,46746.0
2018-02-06 09:50:00,177.38,179.85,177.2,179.71,37834.0,145.1576,147.1789,145.0103,147.0643,37834.0
2018-02-06 09:55:00,179.34,179.83,176.3,177.7,35092.0,146.7615,147.1625,144.2738,145.4194,35092.0
2018-02-06 10:00:00,177.7,178.55,174.0,174.52,49193.0,145.4194,146.115,142.3916,142.8171,49193.0
2018-02-06 10:05:00,174.45,176.0,173.2,173.67,46724.0,142.7598,144.0283,141.7369,142.1215,46724.0
2018-02-06 10:10:00,173.89,175.73,172.96,173.47,67095.0,142.3016,143.8073,141.5405,141.9579,67095.0
2018-02-06 10:15:00,173.31,173.98,172.23,172.72,38953.0,141.8269,142.3752,140.9431,141.3441,38953.0
2018-02-06 10:20:00,172.72,173.56,171.46,171.93,33085.0,141.3441,142.0315,140.313,140.6976,33085.0
2018-02-06 10:25:00,171.47,173.24,171.47,172.35,32729.0,140.3212,141.7696,140.3212,141.0413,32729.0
2018-02-06 10:30:00,172.59,172.82,171.5,171.89,22372.0,141.2377,141.4259,140.3457,140.6649,22372.0
2018-02-06 10:35:00,171.66,171.96,170.05,170.79,46372.0,140.4767,140.7222,139.1591,139.7647,46372.0
2018-02-06 10:40:00,171.05,171.71,169.24,169.54,68501.0,139.9775,140.5176,138.4963,138.7418,68501.0
2018-02-06 10:45:00,169.69,171.84,169.69,171.2,47852.0,138.8645,140.624,138.8645,140.1002,47852.0
2018-02-06 10:50:00,171.05,172.38,170.66,172.22,48700.0,139.9775,141.0659,139.6583,140.9349,48700.0
2018-02-06 10:55:00,172.22,172.33,170.75,171.06,23672.0,140.9349,141.0249,139.732,139.9857,23672.0
2018-02-06 11:00:00,171.05,171.59,170.76,171.16,35929.0,139.9775,140.4194,139.7402,140.0675,35929.0
2018-02-06 11:05:00,171.17,172.85,171.17,172.09,30697.0,140.0757,141.4505,140.0757,140.8285,30697.0
2018-02-06 11:10:00,172.25,173.48,171.24,172.55,26273.0,140.9595,141.966,140.133,141.205,26273.0
2018-02-06 11:15:00,172.58,173.12,172.01,172.03,14144.0,141.2295,141.6714,140.7631,140.7794,14144.0
2018-02-06 11:20:00,172.04,173.2,172.04,172.55,34832.0,140.7876,141.7369,140.7876,141.205,34832.0
2018-02-06 11:25:00,172.55,172.64,171.0,171.12,28576.0,141.205,141.2786,139.9366,140.0348,28576.0
2018-02-06 11:30:00,171.36,171.66,170.88,170.88,16688.0,140.2312,140.4767,139.8384,139.8384,16688.0
2018-02-06 11:35:00,170.91,171.37,170.74,171.14,34673.0,139.8629,140.2393,139.7238,140.0511,34673.0
2018-02-06 11:40:00,170.99,171.72,170.9,171.48,25832.0,139.9284,140.5258,139.8547,140.3294,25832.0
2018-02-06 11:45:00,171.45,171.6,170.8,170.94,20850.0,140.3048,140.4276,139.7729,139.8875,20850.0
2018-02-06 11:50:00,170.94,171.48,170.69,170.98,24670.0,139.8875,140.3294,139.6829,139.9202,24670.0
2018-02-06 11:55:00,171.01,171.3,170.54,170.77,19962.0,139.9447,140.1821,139.5601,139.7483,19962.0
2018-02-06 12:00:00,170.76,171.36,170.69,170.88,28067.0,139.7402,140.2312,139.6829,139.8384,28067.0
2018-02-06 12:05:00,170.95,172.56,170.95,172.56,15073.0,139.8956,141.2132,139.8956,141.2132,15073.0
2018-02-06 12:10:00,172.56,172.57,171.53,172.28,24079.0,141.2132,141.2214,140.3703,140.984,24079.0
2018-02-06 12:15:00,172.3,172.62,171.73,171.73,23997.0,141.0004,141.2623,140.5339,140.5339,23997.0
2018-02-06 12:20:00,172.06,172.22,171.87,172.09,28038.0,140.804,140.9349,140.6485,140.8285,28038.0
2018-02-06 12:25:00,172.08,172.22,171.79,172.17,25124.0,140.8204,140.9349,140.583,140.894,25124.0
2018-02-06 12:30:00,172.17,173.64,172.14,172.81,44945.0,140.894,142.097,140.8695,141.4178,44945.0
2018-02-06 12:35:00,172.75,173.73,172.69,173.56,13019.0,141.3687,142.1706,141.3196,142.0315,13019.0
2018-02-06 12:40:00,173.4,173.76,173.04,173.04,21322.0,141.9006,142.1952,141.606,141.606,21322.0
2018-02-06 12:45:00,172.98,173.04,172.27,173.01,22716.0,141.5569,141.606,140.9758,141.5814,22716.0
2018-02-06 12:50:00,172.99,172.99,171.8,172.49,17031.0,141.5651,141.5651,140.5912,141.1559,17031.0
2018-02-06 12:55:00,172.28,172.35,171.42,172.28,20676.0,140.984,141.0413,140.2803,140.984,20676.0
2018-02-06 13:00:00,172.16,172.35,171.04,171.38,28226.0,140.8858,141.0413,139.9693,140.2475,28226.0
2018-02-06 13:05:00,171.6,172.11,171.52,171.77,21663.0,140.4276,140.8449,140.3621,140.5667,21663.0
2018-02-06 13:10:00,171.83,172.2,171.13,172.02,18750.0,140.6158,140.9186,140.0429,140.7713,18750.0
2018-02-06 13:15:00,172.02,172.66,171.4,172.66,18361.0,140.7713,141.295,140.2639,141.295,18361.0
2018-02-06 13:20:00,172.81,172.82,172.13,172.2,14746.0,141.4178,141.4259,140.8613,140.9186,14746.0
2018-02-06 13:25:00,172.39,172.39,171.89,171.93,5912.0,141.074,141.074,140.6649,140.6976,5912.0
2018-02-06 13:30:00,171.92,172.09,170.81,171.11,22782.0,140.6894,140.8285,139.7811,140.0266,22782.0
2018-02-06 13:35:00,171.02,171.66,171.02,171.53,29088.0,139.9529,140.4767,139.9529,140.3703,29088.0
2018-02-06 13:40:00,171.5,171.58,170.52,170.65,30677.0,140.3457,140.4112,139.5437,139.6501,30677.0
2018-02-06 13:45:00,170.8,171.26,170.56,170.84,12745.0,139.7729,140.1493,139.5765,139.8056,12745.0
2018-02-06 13:50:00,170.97,170.97,170.01,170.29,24794.0,139.912,139.912,139.1264,139.3555,24794.0
2018-02-06 13:55:00,170.18,170.77,170.03,170.41,23876.0,139.2655,139.7483,139.1428,139.4537,23876.0
2018-02-06 14:00:00,170.37,170.99,170.26,170.91,17433.0,139.421,139.9284,139.331,139.8629,17433.0
2018-02-06 14:05:00,170.97,171.04,170.11,170.2,19563.0,139.912,139.9693,139.2082,139.2819,19563.0
2018-02-06 14:10:00,170.2,171.73,170.2,171.49,20329.0,139.2819,140.5339,139.2819,140.3375,20329.0
2018-02-06 14:15:00,171.69,171.8,171.0,171.17,15237.0,140.5012,140.5912,139.9366,140.0757,15237.0
2018-02-06 14:20:00,171.22,171.51,170.8,171.24,12434.0,140.1166,140.3539,139.7729,140.133,12434.0
2018-02-06 14:25:00,171.2,171.62,170.94,171.38,11832.0,140.1002,140.4439,139.8875,140.2475,11832.0
2018-02-06 14:30:00,171.38,171.77,171.15,171.59,17607.0,140.2475,140.5667,140.0593,140.4194,17607.0
2018-02-06 14:35:00,171.83,172.41,171.82,171.85,17338.0,140.6158,141.0904,140.6076,140.6321,17338.0
2018-02-06 14:40:00,171.89,172.61,171.89,172.61,13961.0,140.6649,141.2541,140.6649,141.2541,13961.0
2018-02-06 14:45:00,172.6,173.25,172.16,173.06,21550.0,141.2459,141.7778,140.8858,141.6223,21550.0
2018-02-06 14:50:00,173.25,173.5,172.59,173.5,15669.0,141.7778,141.9824,141.2377,141.9824,15669.0
2018-02-06 14:55:00,173.52,174.46,173.51,174.05,22839.0,141.9988,142.768,141.9906,142.4325,22839.0
2018-02-06 15:00:00,174.06,174.31,173.68,174.09,21293.0,142.4407,142.6453,142.1297,142.4652,21293.0
2018-02-06 15:05:00,174.09,175.5,174.08,175.21,35510.0,142.4652,143.6191,142.457,143.3818,35510.0
2018-02-06 15:10:00,175.22,175.4,173.89,174.11,19906.0,143.39,143.5373,142.3016,142.4816,19906.0
2018-02-06 15:15:00,173.95,174.77,173.95,174.29,32167.0,142.3507,143.0217,142.3507,142.6289,32167.0
2018-02-06 15:20:00,174.34,175.39,174.34,174.78,51355.0,142.6698,143.5291,142.6698,143.0299,51355.0
2018-02-06 15:25:00,174.81,175.45,174.78,175.34,38928.0,143.0544,143.5782,143.0299,143.4882,38928.0
2018-02-06 15:30:00,175.44,175.95,174.84,175.6,47207.0,143.57,143.9873,143.079,143.7009,47207.0
2018-02-06 15:35:00,175.43,176.13,175.31,175.94,34449.0,143.5618,144.1346,143.4636,143.9792,34449.0
2018-02-06 15:40:00,175.9,176.19,175.35,175.35,41778.0,143.9464,144.1837,143.4963,143.4963,41778.0
2018-02-06 15:45:00,175.3,175.46,174.69,174.83,55830.0,143.4554,143.5864,142.9562,143.0708,55830.0
2018-02-06 15:50:00,174.75,174.85,173.62,174.26,97446.0,143.0053,143.0872,142.0806,142.6043,97446.0
2018-02-06 15:55:00,174.26,175.2,174.06,174.88,167750.0,142.6043,143.3736,142.4407,143.1117,167750.0
2018-02-07 09:30:00,175.9,179.67,175.49,177.39,100160.0,143.9464,147.0316,143.6109,145.1658,100160.0
2018-02-07 09:35:00,177.89,179.0,177.0,177.0,16686.0,145.5749,146.4833,144.8466,144.8466,16686.0
2018-02-07 09:40:00,177.0,178.56,176.84,177.8,45722.0,144.8466,146.1232,144.7157,145.5013,45722.0
2018-02-07 09:45:00,177.8,179.33,177.0,177.37,35642.0,145.5013,146.7533,144.8466,145.1494,35642.0
2018-02-07 09:50:00,177.19,178.0,176.45,177.21,33495.0,145.0021,145.6649,144.3965,145.0185,33495.0
2018-02-07 09:55:00,177.2,178.0,176.97,177.17,21191.0,145.0103,145.6649,144.8221,144.9857,21191.0
2018-02-07 10:00:00,177.17,177.3,175.72,176.25,49071.0,144.9857,145.0921,143.7991,144.2329,49071.0
2018-02-07 10:05:00,176.32,176.63,175.38,176.03,40815.0,144.2901,144.5438,143.5209,144.0528,40815.0
2018-02-07 10:10:00,176.03,176.06,175.06,175.62,34261.0,144.0528,144.0774,143.259,143.7173,34261.0
2018-02-07 10:15:00,175.6,176.01,175.05,175.44,34994.0,143.7009,144.0364,143.2508,143.57,34994.0
2018-02-07 10:20:00,175.35,176.09,173.74,173.74,67526.0,143.4963,144.1019,142.1788,142.1788,67526.0
2018-02-07 10:25:00,173.97,175.0,173.97,174.88,32936.0,142.367,143.2099,142.367,143.1117,32936.0
2018-02-07 10:30:00,175.0,175.85,175.0,175.55,28861.0,143.2099,143.9055,143.2099,143.66,28861.0
2018-02-07 10:35:00,175.79,176.23,175.31,175.94,32514.0,143.8564,144.2165,143.4636,143.9792,32514.0
2018-02-07 10:40:00,175.88,176.22,175.31,175.5,19539.0,143.9301,144.2083,143.4636,143.6191,19539.0
2018-02-07 10:45:00,175.53,176.17,175.32,175.64,12187.0,143.6436,144.1674,143.4718,143.7337,12187.0
2018-02-07 10:50:00,175.98,176.58,175.79,176.3,19643.0,144.0119,144.5029,143.8564,144.2738,19643.0
2018-02-07 10:55:00,176.31,176.65,175.9,176.16,17053.0,144.282,144.5602,143.9464,144.1592,17053.0
2018-02-07 11:00:00,176.34,176.58,175.59,176.25,106320.0,144.3065,144.5029,143.6927,144.2329,106320.0
2018-02-07 11:05:00,176.32,176.79,176.32,176.6,12450.0,144.2901,144.6748,144.2901,144.5193,12450.0
2018-02-07 11:10:00,176.67,177.32,176.47,176.95,15328.0,144.5766,145.1085,144.4129,144.8057,15328.0
2018-02-07 11:15:00,176.85,176.89,176.18,176.18,12253.0,144.7239,144.7566,144.1756,144.1756,12253.0
2018-02-07 11:20:00,176.28,176.57,175.67,175.7,23335.0,144.2574,144.4947,143.7582,143.7828,23335.0
2018-02-07 11:25:00,175.78,176.2,175.13,175.39,16822.0,143.8482,144.1919,143.3163,143.5291,16822.0
2018-02-07 11:30:00,175.58,175.62,174.86,174.89,28471.0,143.6846,143.7173,143.0954,143.1199,28471.0
2018-02-07 11:35:00,174.89,175.96,174.8,175.75,12177.0,143.1199,143.9955,143.0463,143.8237,12177.0
2018-02-07 11:40:00,175.88,176.15,175.38,175.94,38292.0,143.9301,144.151,143.5209,143.9792,38292.0
2018-02-07 11:45:00,176.03,176.03,175.28,175.5,8295.0,144.0528,144.0528,143.4391,143.6191,8295.0
2018-02-07 11:50:00,175.5,175.78,175.18,175.43,15152.0,143.6191,143.8482,143.3572,143.5618,15152.0
2018-02-07 11:55:00,175.25,175.83,174.96,175.77,10576.0,143.4145,143.8891,143.1772,143.84,10576.0
2018-02-07 12:00:00,175.81,175.87,175.55,175.75,7025.0,143.8728,143.9219,143.66,143.8237,7025.0
2018-02-07 12:05:00,175.76,176.18,175.61,176.11,13722.0,143.8319,144.1756,143.7091,144.1183,13722.0
2018-02-07 12:10:00,176.18,176.3,175.54,175.77,27855.0,144.1756,144.2738,143.6518,143.84,27855.0
2018-02-07 12:15:00,175.75,176.05,175.7,176.0,10735.0,143.8237,144.0692,143.7828,144.0283,10735.0
2018-02-07 12:20:00,175.89,176.04,175.61,175.98,14751.0,143.9382,144.061,143.7091,144.0119,14751.0
2018-02-07 12:25:00,176.06,176.06,175.64,175.92,8869.0,144.0774,144.0774,143.7337,143.9628,8869.0
2018-02-07 12:30:00,176.03,176.17,175.51,175.51,12196.0,144.0528,144.1674,143.6273,143.6273,12196.0
2018-02-07 12:35:00,175.51,175.59,174.97,175.14,17702.0,143.6273,143.6927,143.1854,143.3245,17702.0
2018-02-07 12:40:00,175.11,175.13,174.51,174.84,29480.0,143.2999,143.3163,142.8089,143.079,29480.0
2018-02-07 12:45:00,174.94,175.2,174.58,174.71,18067.0,143.1608,143.3736,142.8662,142.9726,18067.0
2018-02-07 12:50:00,174.7,175.1,174.63,174.95,10061.0,142.9644,143.2918,142.9071,143.169,10061.0
2018-02-07 12:55:00,175.1,175.12,174.39,174.54,12680.0,143.2918,143.3081,142.7107,142.8335,12680.0
2018-02-07 13:00:00,174.56,174.98,174.45,174.67,16266.0,142.8499,143.1936,142.7598,142.9399,16266.0
2018-02-07 13:05:00,174.66,174.66,174.0,174.09,14862.0,142.9317,142.9317,142.3916,142.4652,14862.0
2018-02-07 13:10:00,174.08,174.19,173.03,173.03,21535.0,142.457,142.5471,141.5978,141.5978,21535.0
2018-02-07 13:15:00,173.03,174.11,172.74,174.01,20661.0,141.5978,142.4816,141.3605,142.3998,20661.0
2018-02-07 13:20:00,174.14,174.21,172.78,173.03,25255.0,142.5061,142.5634,141.3932,141.5978,25255.0
2018-02-07 13:25:00,172.96,173.92,172.64,173.92,22280.0,141.5405,142.3261,141.2786,142.3261,22280.0
2018-02-07 13:30:00,173.71,174.08,173.48,173.96,23301.0,142.1543,142.457,141.966,142.3588,23301.0
2018-02-07 13:35:00,173.8,174.49,173.59,174.15,18561.0,142.2279,142.7926,142.0561,142.5143,18561.0
2018-02-07 13:40:00,174.25,174.99,174.15,174.7,12958.0,142.5962,143.2017,142.5143,142.9644,12958.0
2018-02-07 13:45:00,174.81,174.98,173.88,173.88,15798.0,143.0544,143.1936,142.2934,142.2934,15798.0
2018-02-07 13:50:00,173.84,173.98,173.51,173.8,11900.0,142.2606,142.3752,141.9906,142.2279,11900.0
2018-02-07 13:55:00,173.8,174.16,173.62,173.88,13848.0,142.2279,142.5225,142.0806,142.2934,13848.0
2018-02-07 14:00:00,173.88,173.94,173.32,173.77,17370.0,142.2934,142.3425,141.8351,142.2034,17370.0
2018-02-07 14:05:00,173.83,174.41,173.82,173.86,8202.0,142.2525,142.7271,142.2443,142.277,8202.0
2018-02-07 14:10:00,174.01,174.24,173.76,173.76,31720.0,142.3998,142.588,142.1952,142.1952,31720.0
2018-02-07 14:15:00,173.75,174.17,173.75,174.11,13812.0,142.187,142.5307,142.187,142.4816,13812.0
2018-02-07 14:20:00,174.19,174.92,174.11,174.91,8281.0,142.5471,143.1445,142.4816,143.1363,8281.0
2018-02-07 14:25:00,174.85,174.85,174.32,174.55,15781.0,143.0872,143.0872,142.6534,142.8417,15781.0
2018-02-07 14:30:00,174.54,174.61,173.58,174.38,14175.0,142.8335,142.8908,142.0479,142.7025,14175.0
2018-02-07 14:35:00,174.36,174.73,174.05,174.06,12644.0,142.6862,142.989,142.4325,142.4407,12644.0
2018-02-07 14:40:00,174.17,174.28,173.74,174.0,10623.0,142.5307,142.6207,142.1788,142.3916,10623.0
2018-02-07 14:45:00,174.03,174.05,173.1,173.27,19153.0,142.4161,142.4325,141.6551,141.7942,19153.0
2018-02-07 14:50:00,173.21,173.27,172.56,173.15,18598.0,141.7451,141.7942,141.2132,141.696,18598.0
2018-02-07 14:55:00,173.16,173.54,172.86,173.54,14432.0,141.7042,142.0151,141.4587,142.0151,14432.0
2018-02-07 15:00:00,173.62,174.35,173.56,174.15,20314.0,142.0806,142.678,142.0315,142.5143,20314.0
2018-02-07 15:05:00,174.34,174.34,173.87,173.87,21778.0,142.6698,142.6698,142.2852,142.2852,21778.0
2018-02-07 15:10:00,173.87,174.49,173.73,174.42,14256.0,142.2852,142.7926,142.1706,142.7353,14256.0
2018-02-07 15:15:00,174.48,174.6,174.15,174.28,13057.0,142.7844,142.8826,142.5143,142.6207,13057.0
2018-02-07 15:20:00,174.46,174.55,174.22,174.26,18218.0,142.768,142.8417,142.5716,142.6043,18218.0
2018-02-07 15:25:00,174.26,174.91,174.22,174.62,21375.0,142.6043,143.1363,142.5716,142.899,21375.0
2018-02-07 15:30:00,174.62,174.69,174.2,174.34,23704.0,142.899,142.9562,142.5552,142.6698,23704.0
2018-02-07 15:35:00,174.39,174.53,173.94,174.05,36298.0,142.7107,142.8253,142.3425,142.4325,36298.0
2018-02-07 15:40:00,174.09,174.53,174.04,174.04,33650.0,142.4652,142.8253,142.4243,142.4243,33650.0
2018-02-07 15:45:00,174.03,174.12,173.17,173.58,46643.0,142.4161,142.4898,141.7124,142.0479,46643.0
2018-02-07 15:50:00,173.57,173.83,173.08,173.34,62255.0,142.0397,142.2525,141.6387,141.8515,62255.0
2018-02-07 15:55:00,173.4,173.47,172.61,172.7,112129.0,141.9006,141.9579,141.2541,141.3277,112129.0
2018-02-08 09:30:00,172.85,173.5,170.85,171.0,30874.0,141.4505,141.9824,139.8138,139.9366,30874.0
2018-02-08 09:35:00,171.35,171.9,171.11,171.54,15599.0,140.223,140.6731,140.0266,140.3785,15599.0
2018-02-08 09:40:00,171.47,171.94,171.37,171.41,11121.0,140.3212,140.7058,140.2393,140.2721,11121.0
2018-02-08 09:45:00,171.59,171.79,171.06,171.68,9978.0,140.4194,140.583,139.9857,140.493,9978.0
2018-02-08 09:50:00,171.82,171.82,170.85,171.25,63643.0,140.6076,140.6076,139.8138,140.1411,63643.0
2018-02-08 09:55:00,171.44,171.85,171.35,171.84,10029.0,140.2966,140.6321,140.223,140.624,10029.0
2018-02-08 10:00:00,172.0,172.32,171.25,171.46,13384.0,140.7549,141.0168,140.1411,140.313,13384.0
2018-02-08 10:05:00,171.58,172.04,171.5,171.79,20022.0,140.4112,140.7876,140.3457,140.583,20022.0
2018-02-08 10:10:00,171.83,171.83,170.89,171.22,14380.0,140.6158,140.6158,139.8465,140.1166,14380.0
2018-02-08 10:15:00,171.13,171.47,170.73,170.84,18839.0,140.0429,140.3212,139.7156,139.8056,18839.0
2018-02-08 10:20:00,170.94,171.41,170.83,171.34,7871.0,139.8875,140.2721,139.7974,140.2148,7871.0
2018-02-08 10:25:00,171.24,171.4,170.56,170.64,15039.0,140.133,140.2639,139.5765,139.6419,15039.0
2018-02-08 10:30:00,170.87,170.93,170.5,170.82,19295.0,139.8302,139.8793,139.5274,139.7893,19295.0
2018-02-08 10:35:00,170.69,170.89,170.15,170.37,34467.0,139.6829,139.8465,139.241,139.421,34467.0
2018-02-08 10:40:00,170.29,170.81,170.21,170.37,25686.0,139.3555,139.7811,139.2901,139.421,25686.0
2018-02-08 10:45:00,170.44,170.46,170.05,170.09,12910.0,139.4783,139.4946,139.1591,139.1919,12910.0
2018-02-08 10:50:00,170.15,170.15,169.4,169.47,43016.0,139.241,139.241,138.6272,138.6845,43016.0
2018-02-08 10:55:00,169.37,169.58,168.91,169.45,37399.0,138.6027,138.7745,138.2262,138.6681,37399.0
2018-02-08 11:00:00,169.48,169.58,169.06,169.13,42314.0,138.6927,138.7745,138.349,138.4063,42314.0
2018-02-08 11:05:00,169.11,169.36,168.52,168.55,19981.0,138.3899,138.5945,137.9071,137.9316,19981.0
2018-02-08 11:10:00,168.64,168.88,168.33,168.33,23699.0,138.0053,138.2017,137.7516,137.7516,23699.0
2018-02-08 11:15:00,168.32,168.56,168.01,168.19,27984.0,137.7434,137.9398,137.4897,137.637,27984.0
2018-02-08 11:20:00,168.16,168.28,167.5,167.68,26543.0,137.6125,137.7107,137.0724,137.2197,26543.0
2018-02-08 11:25:00,167.71,167.87,167.24,167.24,19419.0,137.2442,137.3751,136.8596,136.8596,19419.0
2018-02-08 11:30:00,167.27,167.59,167.04,167.4,52282.0,136.8841,137.146,136.6959,136.9905,52282.0
2018-02-08 11:35:00,167.5,168.8,167.35,168.8,32253.0,137.0724,138.1362,136.9496,138.1362,32253.0
2018-02-08 11:40:00,168.64,168.79,168.34,168.53,22187.0,138.0053,138.128,137.7598,137.9152,22187.0
2018-02-08 11:45:00,168.53,169.21,168.47,168.75,14335.0,137.9152,138.4717,137.8661,138.0953,14335.0
2018-02-08 11:50:00,168.69,169.14,168.65,168.79,29085.0,138.0462,138.4144,138.0134,138.128,29085.0
2018-02-08 11:55:00,168.79,168.96,168.49,168.59,22253.0,138.128,138.2671,137.8825,137.9643,22253.0
2018-02-08 12:00:00,168.56,168.65,168.33,168.44,13150.0,137.9398,138.0134,137.7516,137.8416,13150.0
2018-02-08 12:05:00,168.49,168.72,168.03,168.1,21677.0,137.8825,138.0707,137.5061,137.5634,21677.0
2018-02-08 12:10:00,168.06,168.12,167.74,167.91,11411.0,137.5306,137.5797,137.2688,137.4079,11411.0
2018-02-08 12:15:00,167.84,168.14,167.79,168.02,6723.0,137.3506,137.5961,137.3097,137.4979,6723.0
2018-02-08 12:20:00,168.07,168.19,167.36,167.38,17903.0,137.5388,137.637,136.9578,136.9742,17903.0
2018-02-08 12:25:00,167.47,167.5,167.11,167.42,18224.0,137.0478,137.0724,136.7532,137.0069,18224.0
2018-02-08 12:30:00,167.45,167.69,167.06,167.08,21685.0,137.0314,137.2278,136.7123,136.7287,21685.0
2018-02-08 12:35:00,167.06,167.78,167.05,167.36,30327.0,136.7123,137.3015,136.7041,136.9578,30327.0
2018-02-08 12:40:00,167.31,167.95,167.31,167.85,9515.0,136.9169,137.4406,136.9169,137.3588,9515.0
2018-02-08 12:45:00,167.74,167.83,167.33,167.59,12446.0,137.2688,137.3424,136.9332,137.146,12446.0
2018-02-08 12:50:00,167.59,167.59,166.52,166.67,13525.0,137.146,137.146,136.2704,136.3931,13525.0
2018-02-08 12:55:00,166.56,166.73,165.81,166.59,33628.0,136.3031,136.4422,135.6894,136.3277,33628.0
2018-02-08 13:00:00,166.55,166.65,166.15,166.41,16636.0,136.2949,136.3768,135.9676,136.1804,16636.0
2018-02-08 13:05:00,166.41,167.1,166.11,166.96,32067.0,136.1804,136.745,135.9349,136.6304,32067.0
2018-02-08 13:10:00,166.93,167.1,166.56,166.78,20873.0,136.6059,136.745,136.3031,136.4831,20873.0
2018-02-08 13:15:00,166.78,167.83,166.78,167.45,13649.0,136.4831,137.3424,136.4831,137.0314,13649.0
2018-02-08 13:20:00,167.44,168.26,167.27,167.69,11571.0,137.0233,137.6943,136.8841,137.2278,11571.0
2018-02-08 13:25:00,167.81,167.81,167.21,167.28,15310.0,137.326,137.326,136.835,136.8923,15310.0
2018-02-08 13:30:00,167.21,167.97,167.21,167.97,18158.0,136.835,137.457,136.835,137.457,18158.0
2018-02-08 13:35:00,167.96,168.64,167.88,168.45,16215.0,137.4488,138.0053,137.3833,137.8498,16215.0
2018-02-08 13:40:00,168.52,169.01,168.52,168.8,15174.0,137.9071,138.3081,137.9071,138.1362,15174.0
2018-02-08 13:45:00,168.74,169.16,168.7,168.88,19625.0,138.0871,138.4308,138.0544,138.2017,19625.0
2018-02-08 13:50:00,168.76,169.44,168.65,169.44,11817.0,138.1035,138.6599,138.0134,138.6599,11817.0
2018-02-08 13:55:00,169.44,169.44,168.93,169.1,11924.0,138.6599,138.6599,138.2426,138.3817,11924.0
2018-02-08 14:00:00,169.12,169.12,168.45,168.45,10392.0,138.3981,138.3981,137.8498,137.8498,10392.0
2018-02-08 14:05:00,168.31,168.72,168.3,168.44,9361.0,137.7352,138.0707,137.727,137.8416,9361.0
2018-02-08 14:10:00,168.44,168.85,168.43,168.55,9058.0,137.8416,138.1771,137.8334,137.9316,9058.0
2018-02-08 14:15:00,168.66,169.17,168.31,168.75,13972.0,138.0216,138.439,137.7352,138.0953,13972.0
2018-02-08 14:20:00,168.72,168.89,168.22,168.35,9207.0,138.0707,138.2099,137.6616,137.7679,9207.0
2018-02-08 14:25:00,168.25,168.34,167.8,167.86,11122.0,137.6861,137.7598,137.3179,137.367,11122.0
2018-02-08 14:30:00,167.81,167.95,167.54,167.71,16947.0,137.326,137.4406,137.1051,137.2442,16947.0
2018-02-08 14:35:00,167.58,167.86,167.32,167.86,16772.0,137.1378,137.367,136.9251,137.367,16772.0
2018-02-08 14:40:00,167.85,167.89,167.47,167.47,8863.0,137.3588,137.3915,137.0478,137.0478,8863.0
2018-02-08 14:45:00,167.47,167.97,167.42,167.87,8852.0,137.0478,137.457,137.0069,137.3751,8852.0
2018-02-08 14:50:00,167.86,167.9,167.18,167.39,12355.0,137.367,137.3997,136.8105,136.9823,12355.0
2018-02-08 14:55:00,167.26,167.77,167.02,167.47,17061.0,136.876,137.2933,136.6795,137.0478,17061.0
2018-02-08 15:00:00,167.6,167.92,167.35,167.89,11896.0,137.1542,137.4161,136.9496,137.3915,11896.0
2018-02-08 15:05:00,167.92,167.92,166.87,166.87,12604.0,137.4161,137.4161,136.5568,136.5568,12604.0
2018-02-08 15:10:00,166.97,167.11,166.31,166.61,18752.0,136.6386,136.7532,136.0985,136.344,18752.0
2018-02-08 15:15:00,166.66,166.97,166.55,166.63,24470.0,136.3849,136.6386,136.2949,136.3604,24470.0
2018-02-08 15:20:00,166.61,167.2,166.47,166.99,20891.0,136.344,136.8269,136.2295,136.655,20891.0
2018-02-08 15:25:00,166.96,167.68,166.9,167.33,14066.0,136.6304,137.2197,136.5813,136.9332,14066.0
2018-02-08 15:30:00,167.36,167.43,166.72,166.78,27495.0,136.9578,137.0151,136.434,136.4831,27495.0
2018-02-08 15:35:00,166.71,166.9,166.55,166.72,33184.0,136.4259,136.5813,136.2949,136.434,33184.0
2018-02-08 15:40:00,166.71,167.58,166.52,167.56,42967.0,136.4259,137.1378,136.2704,137.1215,42967.0
2018-02-08 15:45:00,167.68,167.7,166.64,167.06,67040.0,137.2197,137.236,136.3686,136.7123,67040.0
2018-02-08 15:50:00,167.05,167.16,166.28,166.64,63803.0,136.7041,136.7941,136.074,136.3686,63803.0
2018-02-08 15:55:00,166.78,166.81,165.7,165.72,95111.0,136.4831,136.5077,135.5993,135.6157,95111.0
2018-02-09 09:30:00,168.88,168.88,167.08,167.33,84421.0,138.2017,138.2017,136.7287,136.9332,84421.0
2018-02-09 09:35:00,167.47,167.64,166.92,167.37,73926.0,137.0478,137.1869,136.5977,136.966,73926.0
2018-02-09 09:40:00,167.35,168.07,166.5,167.75,48030.0,136.9496,137.5388,136.254,137.2769,48030.0
2018-02-09 09:45:00,167.54,168.23,167.17,167.2,30125.0,137.1051,137.6697,136.8023,136.8269,30125.0
2018-02-09 09:50:00,167.45,167.73,166.78,167.73,21726.0,137.0314,137.2606,136.4831,137.2606,21726.0
2018-02-09 09:55:00,167.72,167.85,166.5,166.57,23457.0,137.2524,137.3588,136.254,136.3113,23457.0
2018-02-09 10:00:00,166.49,167.24,166.46,166.46,39901.0,136.2458,136.8596,136.2213,136.2213,39901.0
2018-02-09 10:05:00,166.53,166.93,165.85,166.24,24264.0,136.2786,136.6059,135.7221,136.0412,24264.0
2018-02-09 10:10:00,166.13,166.22,165.62,165.83,17344.0,135.9512,136.0249,135.5339,135.7057,17344.0
2018-02-09 10:15:00,165.74,166.18,165.59,166.03,13678.0,135.6321,135.9921,135.5093,135.8694,13678.0
2018-02-09 10:20:00,166.15,166.16,165.52,165.62,12274.0,135.9676,135.9758,135.452,135.5339,12274.0
2018-02-09 10:25:00,165.56,165.72,164.44,164.5,51030.0,135.4848,135.6157,134.5682,134.6173,51030.0
2018-02-09 10:30:00,164.44,164.61,163.82,163.98,49909.0,134.5682,134.7073,134.0609,134.1918,49909.0
2018-02-09 10:35:00,163.89,163.99,162.9,162.9,55228.0,134.1181,134.2,133.308,133.308,55228.0
2018-02-09 10:40:00,162.88,163.1,162.5,162.86,34890.0,133.2916,133.4716,132.9806,133.2752,34890.0
2018-02-09 10:45:00,162.79,162.97,160.61,161.4,65878.0,133.218,133.3653,131.434,132.0805,65878.0
2018-02-09 10:50:00,161.3,162.61,161.11,162.45,65661.0,131.9986,133.0707,131.8431,132.9397,65661.0
2018-02-09 10:55:00,162.4,162.96,162.12,162.64,62498.0,132.8988,133.3571,132.6697,133.0952,62498.0
2018-02-09 11:00:00,162.5,163.52,162.41,163.38,56672.0,132.9806,133.8154,132.907,133.7008,56672.0
2018-02-09 11:05:00,163.41,163.52,162.65,162.74,13073.0,133.7253,133.8154,133.1034,133.177,13073.0
2018-02-09 11:10:00,162.96,163.05,162.54,162.91,10979.0,133.3571,133.4307,133.0134,133.3162,10979.0
2018-02-09 11:15:00,162.92,162.92,161.88,162.16,21347.0,133.3243,133.3243,132.4733,132.7024,21347.0
2018-02-09 11:20:00,162.1,162.59,161.76,161.91,20930.0,132.6533,133.0543,132.3751,132.4978,20930.0
2018-02-09 11:25:00,162.01,162.52,161.98,162.39,13624.0,132.5797,132.997,132.5551,132.8906,13624.0
2018-02-09 11:30:00,162.33,162.8,162.17,162.54,14969.0,132.8415,133.2261,132.7106,133.0134,14969.0
2018-02-09 11:35:00,162.71,162.78,162.14,162.14,14251.0,133.1525,133.2098,132.686,132.686,14251.0
2018-02-09 11:40:00,162.12,162.43,161.81,162.04,16257.0,132.6697,132.9234,132.416,132.6042,16257.0
2018-02-09 11:45:00,162.06,162.3,161.76,162.0,13401.0,132.6206,132.817,132.3751,132.5715,13401.0
2018-02-09 11:50:00,162.02,162.14,161.66,161.81,12598.0,132.5878,132.686,132.2932,132.416,12598.0
2018-02-09 11:55:00,161.75,161.89,161.29,161.32,15025.0,132.3669,132.4815,131.9904,132.015,15025.0
2018-02-09 12:00:00,161.35,161.53,161.01,161.26,17899.0,132.0395,132.1868,131.7613,131.9659,17899.0
2018-02-09 12:05:00,161.22,161.34,160.36,160.36,16180.0,131.9332,132.0314,131.2294,131.2294,16180.0
2018-02-09 12:10:00,160.37,160.96,160.1,160.1,11096.0,131.2376,131.7204,131.0166,131.0166,11096.0
2018-02-09 12:15:00,160.43,160.83,160.27,160.39,71568.0,131.2867,131.614,131.1557,131.2539,71568.0
2018-02-09 12:20:00,160.38,161.44,160.37,161.22,15784.0,131.2458,132.1132,131.2376,131.9332,15784.0
2018-02-09 12:25:00,161.21,161.21,160.53,160.9,11150.0,131.925,131.925,131.3685,131.6713,11150.0
2018-02-09 12:30:00,160.6,161.17,160.5,160.93,20918.0,131.4258,131.8922,131.344,131.6958,20918.0
2018-02-09 12:35:00,160.62,160.93,160.3,160.72,12010.0,131.4422,131.6958,131.1803,131.524,12010.0
2018-02-09 12:40:00,160.55,160.57,159.36,159.5,75096.0,131.3849,131.4012,130.411,130.5256,75096.0
2018-02-09 12:45:00,159.39,159.93,159.39,159.63,23530.0,130.4356,130.8775,130.4356,130.632,23530.0
2018-02-09 12:50:00,159.69,160.14,159.6,159.97,25685.0,130.6811,131.0494,130.6074,130.9102,25685.0
2018-02-09 12:55:00,160.07,161.5,160.07,161.44,54992.0,130.9921,132.1623,130.9921,132.1132,54992.0
2018-02-09 13:00:00,161.4,161.48,160.6,160.86,26353.0,132.0805,132.1459,131.4258,131.6386,26353.0
2018-02-09 13:05:00,160.86,161.12,160.6,160.61,14302.0,131.6386,131.8513,131.4258,131.434,14302.0
2018-02-09 13:10:00,160.62,160.8,160.29,160.6,26176.0,131.4422,131.5895,131.1721,131.4258,26176.0
2018-02-09 13:15:00,160.58,161.03,160.42,161.03,14693.0,131.4094,131.7777,131.2785,131.7777,14693.0
2018-02-09 13:20:00,161.08,161.11,160.2,160.3,9059.0,131.8186,131.8431,131.0985,131.1803,9059.0
2018-02-09 13:25:00,160.37,160.62,160.01,160.41,9921.0,131.2376,131.4422,130.943,131.2703,9921.0
2018-02-09 13:30:00,160.25,160.61,160.1,160.42,10765.0,131.1394,131.434,131.0166,131.2785,10765.0
2018-02-09 13:35:00,160.49,160.56,160.06,160.09,20690.0,131.3358,131.3931,130.9839,131.0084,20690.0
2018-02-09 13:40:00,160.03,160.62,159.95,160.53,11384.0,130.9593,131.4422,130.8939,131.3685,11384.0
2018-02-09 13:45:00,160.67,161.56,160.59,161.15,14655.0,131.4831,132.2114,131.4176,131.8759,14655.0
2018-02-09 13:50:00,161.35,162.05,161.35,162.05,8300.0,132.0395,132.6124,132.0395,132.6124,8300.0
2018-02-09 13:55:00,162.25,162.69,161.48,161.81,8999.0,132.7761,133.1361,132.1459,132.416,8999.0
2018-02-09 14:00:00,161.71,163.59,161.71,163.09,14007.0,132.3342,133.8726,132.3342,133.4635,14007.0
2018-02-09 14:05:00,163.11,163.55,162.8,163.44,14269.0,133.4798,133.8399,133.2261,133.7499,14269.0
2018-02-09 14:10:00,163.56,164.05,163.23,163.66,13032.0,133.8481,134.2491,133.578,133.9299,13032.0
2018-02-09 14:15:00,163.63,164.3,163.28,164.08,11523.0,133.9054,134.4537,133.6189,134.2736,11523.0
2018-02-09 14:20:00,163.99,164.75,163.65,164.75,26397.0,134.2,134.8219,133.9217,134.8219,26397.0
2018-02-09 14:25:00,164.75,165.13,163.41,163.43,12521.0,134.8219,135.1329,133.7253,133.7417,12521.0
2018-02-09 14:30:00,163.46,163.79,163.21,163.43,13544.0,133.7663,134.0363,133.5617,133.7417,13544.0
2018-02-09 14:35:00,163.42,163.7,162.84,163.61,21733.0,133.7335,133.9627,133.2589,133.889,21733.0
2018-02-09 14:40:00,163.62,163.91,163.17,163.68,12572.0,133.8972,134.1345,133.5289,133.9463,12572.0
2018-02-09 14:45:00,163.56,163.97,163.19,163.27,13440.0,133.8481,134.1836,133.5453,133.6108,13440.0
2018-02-09 14:50:00,163.33,163.82,163.25,163.68,7045.0,133.6599,134.0609,133.5944,133.9463,7045.0
2018-02-09 14:55:00,163.52,163.52,162.66,162.68,18693.0,133.8154,133.8154,133.1116,133.1279,18693.0
2018-02-09 15:00:00,162.83,162.83,161.98,162.26,20777.0,133.2507,133.2507,132.5551,132.7842,20777.0
2018-02-09 15:05:00,162.43,162.64,161.71,162.01,22726.0,132.9234,133.0952,132.3342,132.5797,22726.0
2018-02-09 15:10:00,161.83,162.75,161.55,162.71,17408.0,132.4324,133.1852,132.2032,133.1525,17408.0
2018-02-09 15:15:00,162.84,162.91,162.43,162.76,19123.0,133.2589,133.3162,132.9234,133.1934,19123.0
2018-02-09 15:20:00,162.83,163.14,162.5,162.5,16080.0,133.2507,133.5044,132.9806,132.9806,16080.0
2018-02-09 15:25:00,162.59,162.98,162.23,162.54,29931.0,133.0543,133.3734,132.7597,133.0134,29931.0
2018-02-09 15:30:00,162.54,163.23,162.45,163.15,27032.0,133.0134,133.578,132.9397,133.5126,27032.0
2018-02-09 15:35:00,163.13,163.39,162.74,163.04,38284.0,133.4962,133.709,133.177,133.4225,38284.0
2018-02-09 15:40:00,162.99,163.87,162.98,163.86,31874.0,133.3816,134.1018,133.3734,134.0936,31874.0
2018-02-09 15:45:00,163.88,164.86,163.84,164.76,81804.0,134.11,134.9119,134.0772,134.8301,81804.0
2018-02-09 15:50:00,164.83,165.59,164.69,164.95,72588.0,134.8874,135.5093,134.7728,134.9856,72588.0
2018-02-09 15:55:00,164.87,164.87,163.5,164.05,90823.0,134.9201,134.9201,133.799,134.2491,90823.0
2018-02-12 09:30:00,165.25,166.45,165.25,166.45,36733.0,135.2311,136.2131,135.2311,136.2131,36733.0
2018-02-12 09:35:00,166.39,167.25,166.37,166.65,18114.0,136.164,136.8678,136.1476,136.3768,18114.0
2018-02-12 09:40:00,166.65,167.6,166.52,166.57,28348.0,136.3768,137.1542,136.2704,136.3113,28348.0
2018-02-12 09:45:00,166.62,166.92,165.65,166.15,22616.0,136.3522,136.5977,135.5584,135.9676,22616.0
2018-02-12 09:50:00,166.16,166.24,165.5,165.99,29280.0,135.9758,136.0412,135.4357,135.8367,29280.0
2018-02-12 09:55:00,165.92,166.6,165.82,166.22,44655.0,135.7794,136.3358,135.6975,136.0249,44655.0
2018-02-12 10:00:00,166.23,167.0,166.17,166.72,36799.0,136.0331,136.6632,135.984,136.434,36799.0
2018-02-12 10:05:00,166.64,166.82,165.93,166.17,22422.0,136.3686,136.5159,135.7876,135.984,22422.0
2018-02-12 10:10:00,166.16,166.22,165.57,165.91,23817.0,135.9758,136.0249,135.493,135.7712,23817.0
2018-02-12 10:15:00,165.78,166.22,165.35,165.7,24683.0,135.6648,136.0249,135.3129,135.5993,24683.0
2018-02-12 10:20:00,165.53,165.82,165.35,165.56,18797.0,135.4602,135.6975,135.3129,135.4848,18797.0
2018-02-12 10:25:00,165.48,166.0,165.05,166.0,27993.0,135.4193,135.8448,135.0674,135.8448,27993.0
2018-02-12 10:30:00,165.89,165.94,165.41,165.79,16896.0,135.7548,135.7957,135.362,135.673,16896.0
2018-02-12 10:35:00,165.78,166.0,165.24,165.24,14982.0,135.6648,135.8448,135.2229,135.2229,14982.0
2018-02-12 10:40:00,165.38,165.38,164.49,164.62,44077.0,135.3375,135.3375,134.6091,134.7155,44077.0
2018-02-12 10:45:00,164.58,165.26,164.58,165.11,16323.0,134.6828,135.2393,134.6828,135.1165,16323.0
2018-02-12 10:50:00,165.41,165.42,164.95,165.23,14965.0,135.362,135.3702,134.9856,135.2147,14965.0
2018-02-12 10:55:00,165.54,165.61,165.31,165.59,25434.0,135.4684,135.5257,135.2802,135.5093,25434.0
2018-02-12 11:00:00,165.55,165.6,164.88,165.23,13203.0,135.4766,135.5175,134.9283,135.2147,13203.0
2018-02-12 11:05:00,165.06,165.51,164.8,164.89,16061.0,135.0756,135.4439,134.8628,134.9365,16061.0
2018-02-12 11:10:00,164.91,165.48,164.63,165.48,16214.0,134.9528,135.4193,134.7237,135.4193,16214.0
2018-02-12 11:15:00,165.55,165.63,165.03,165.24,14250.0,135.4766,135.5421,135.051,135.2229,14250.0
2018-02-12 11:20:00,165.31,165.76,165.13,165.65,5710.0,135.2802,135.6484,135.1329,135.5584,5710.0
2018-02-12 11:25:00,165.65,165.9,165.53,165.66,11356.0,135.5584,135.763,135.4602,135.5666,11356.0
2018-02-12 11:30:00,165.65,165.87,165.25,165.83,16738.0,135.5584,135.7385,135.2311,135.7057,16738.0
2018-02-12 11:35:00,165.67,166.05,165.44,165.76,7215.0,135.5748,135.8858,135.3866,135.6484,7215.0
2018-02-12 11:40:00,165.84,166.18,165.75,166.13,7803.0,135.7139,135.9921,135.6403,135.9512,7803.0
2018-02-12 11:45:00,166.2,166.29,165.9,166.11,8781.0,136.0085,136.0822,135.763,135.9349,8781.0
2018-02-12 11:50:00,166.1,166.59,166.1,166.59,10314.0,135.9267,136.3277,135.9267,136.3277,10314.0
2018-02-12 11:55:00,166.67,166.79,166.33,166.67,10720.0,136.3931,136.4913,136.1149,136.3931,10720.0
2018-02-12 12:00:00,166.69,166.76,166.32,166.47,11209.0,136.4095,136.4668,136.1067,136.2295,11209.0
2018-02-12 12:05:00,166.49,166.49,166.19,166.46,10317.0,136.2458,136.2458,136.0003,136.2213,10317.0
2018-02-12 12:10:00,166.4,166.58,166.08,166.45,16629.0,136.1722,136.3195,135.9103,136.2131,16629.0
2018-02-12 12:15:00,166.44,166.67,166.38,166.41,8428.0,136.2049,136.3931,136.1558,136.1804,8428.0
2018-02-12 12:20:00,166.41,166.51,166.22,166.47,7002.0,136.1804,136.2622,136.0249,136.2295,7002.0
2018-02-12 12:25:00,166.52,166.55,166.27,166.4,7106.0,136.2704,136.2949,136.0658,136.1722,7106.0
2018-02-12 12:30:00,166.31,166.35,166.08,166.24,5605.0,136.0985,136.1313,135.9103,136.0412,5605.0
2018-02-12 12:35:00,166.28,166.31,165.98,166.14,8396.0,136.074,136.0985,135.8285,135.9594,8396.0
2018-02-12 12:40:00,166.14,166.28,165.92,165.96,6121.0,135.9594,136.074,135.7794,135.8121,6121.0
2018-02-12 12:45:00,166.18,166.29,165.75,165.8,9895.0,135.9921,136.0822,135.6403,135.6812,9895.0
2018-02-12 12:50:00,165.79,166.23,165.76,166.23,10349.0,135.673,136.0331,135.6484,136.0331,10349.0
2018-02-12 12:55:00,166.15,166.19,165.85,166.01,8300.0,135.9676,136.0003,135.7221,135.853,8300.0
2018-02-12 13:00:00,166.21,166.37,165.92,166.23,4450.0,136.0167,136.1476,135.7794,136.0331,4450.0
2018-02-12 13:05:00,166.33,166.34,165.82,166.0,6165.0,136.1149,136.1231,135.6975,135.8448,6165.0
2018-02-12 13:10:00,166.03,166.53,166.02,166.43,14136.0,135.8694,136.2786,135.8612,136.1967,14136.0
2018-02-12 13:15:00,166.44,166.58,166.11,166.11,10726.0,136.2049,136.3195,135.9349,135.9349,10726.0
2018-02-12 13:20:00,166.24,166.61,166.22,166.51,7512.0,136.0412,136.344,136.0249,136.2622,7512.0
2018-02-12 13:25:00,166.52,166.63,166.29,166.29,6375.0,136.2704,136.3604,136.0822,136.0822,6375.0
2018-02-12 13:30:00,166.39,166.66,166.33,166.66,2625.0,136.164,136.3849,136.1149,136.3849,2625.0
2018-02-12 13:35:00,166.72,166.72,166.32,166.56,8519.0,136.434,136.434,136.1067,136.3031,8519.0
2018-02-12 13:40:00,166.54,166.64,166.3,166.59,6200.0,136.2867,136.3686,136.0903,136.3277,6200.0
2018-02-12 13:45:00,166.48,166.69,166.43,166.59,8002.0,136.2376,136.4095,136.1967,136.3277,8002.0
2018-02-12 13:50:00,166.64,166.73,166.34,166.63,23366.0,136.3686,136.4422,136.1231,136.3604,23366.0
2018-02-12 13:55:00,166.66,167.3,166.6,166.81,7662.0,136.3849,136.9087,136.3358,136.5077,7662.0
2018-02-12 14:00:00,166.77,166.99,166.63,166.76,6880.0,136.475,136.655,136.3604,136.4668,6880.0
2018-02-12 14:05:00,166.72,166.86,166.43,166.65,8575.0,136.434,136.5486,136.1967,136.3768,8575.0
2018-02-12 14:10:00,166.66,166.69,166.36,166.52,6026.0,136.3849,136.4095,136.1394,136.2704,6026.0
2018-02-12 14:15:00,166.57,166.6,166.37,166.51,4800.0,136.3113,136.3358,136.1476,136.2622,4800.0
2018-02-12 14:20:00,166.46,166.94,166.46,166.78,8770.0,136.2213,136.6141,136.2213,136.4831,8770.0
2018-02-12 14:25:00,166.72,167.16,166.67,167.03,9061.0,136.434,136.7941,136.3931,136.6877,9061.0
2018-02-12 14:30:00,167.17,167.28,166.87,166.87,6957.0,136.8023,136.8923,136.5568,136.5568,6957.0
2018-02-12 14:35:00,166.89,167.22,166.86,167.16,8309.0,136.5732,136.8432,136.5486,136.7941,8309.0
2018-02-12 14:40:00,167.13,167.21,166.87,166.87,6123.0,136.7696,136.835,136.5568,136.5568,6123.0
2018-02-12 14:45:00,166.79,166.91,166.62,166.65,7912.0,136.4913,136.5895,136.3522,136.3768,7912.0
2018-02-12 14:50:00,166.61,166.78,166.44,166.74,7583.0,136.344,136.4831,136.2049,136.4504,7583.0
2018-02-12 14:55:00,166.85,166.9,166.63,166.67,7706.0,136.5404,136.5813,136.3604,136.3931,7706.0
2018-02-12 15:00:00,166.73,166.87,166.49,166.67,9757.0,136.4422,136.5568,136.2458,136.3931,9757.0
2018-02-12 15:05:00,166.74,166.97,166.71,166.8,7697.0,136.4504,136.6386,136.4259,136.4995,7697.0
2018-02-12 15:10:00,166.88,167.29,166.62,167.19,11513.0,136.565,136.9005,136.3522,136.8187,11513.0
2018-02-12 15:15:00,167.15,167.17,166.77,166.83,16637.0,136.7859,136.8023,136.475,136.5241,16637.0
2018-02-12 15:20:00,166.84,167.0,166.73,166.73,10558.0,136.5322,136.6632,136.4422,136.4422,10558.0
2018-02-12 15:25:00,166.86,166.91,166.36,166.36,13322.0,136.5486,136.5895,136.1394,136.1394,13322.0
2018-02-12 15:30:00,166.42,166.61,166.02,166.25,16539.0,136.1885,136.344,135.8612,136.0494,16539.0
2018-02-12 15:35:00,166.25,166.3,165.63,165.86,22102.0,136.0494,136.0903,135.5421,135.7303,22102.0
2018-02-12 15:40:00,165.95,166.13,165.78,166.08,29977.0,135.8039,135.9512,135.6648,135.9103,29977.0
2018-02-12 15:45:00,165.95,166.06,164.92,165.33,33931.0,135.8039,135.8939,134.961,135.2966,33931.0
2018-02-12 15:50:00,165.3,165.96,165.3,165.82,29794.0,135.272,135.8121,135.272,135.6975,29794.0
2018-02-12 15:55:00,165.71,165.94,165.57,165.75,80114.0,135.6075,135.7957,135.493,135.6403,80114.0
2018-02-13 09:30:00,165.46,165.88,165.04,165.88,19817.0,135.4029,135.7466,135.0592,135.7466,19817.0
2018-02-13 09:35:00,165.73,165.8,165.1,165.59,5146.0,135.6239,135.6812,135.1083,135.5093,5146.0
2018-02-13 09:40:00,165.59,165.78,165.01,165.12,11500.0,135.5093,135.6648,135.0347,135.1247,11500.0
2018-02-13 09:45:00,164.97,165.52,164.9,164.94,6650.0,135.0019,135.452,134.9447,134.9774,6650.0
2018-02-13 09:50:00,164.98,165.09,164.65,165.06,5769.0,135.0101,135.1001,134.7401,135.0756,5769.0
2018-02-13 09:55:00,165.06,165.22,164.35,164.46,6686.0,135.0756,135.2065,134.4946,134.5846,6686.0
2018-02-13 10:00:00,164.73,164.9,164.27,164.45,6822.0,134.8055,134.9447,134.4291,134.5764,6822.0
2018-02-13 10:05:00,164.49,164.72,164.39,164.54,6261.0,134.6091,134.7974,134.5273,134.6501,6261.0
2018-02-13 10:10:00,164.63,165.1,164.63,165.07,6214.0,134.7237,135.1083,134.7237,135.0838,6214.0
2018-02-13 10:15:00,165.13,165.13,164.55,164.6,9153.0,135.1329,135.1329,134.6582,134.6992,9153.0
2018-02-13 10:20:00,164.6,164.82,164.54,164.67,8670.0,134.6992,134.8792,134.6501,134.7564,8670.0
2018-02-13 10:25:00,164.71,164.73,164.25,164.4,6565.0,134.7892,134.8055,134.4127,134.5355,6565.0
2018-02-13 10:30:00,164.27,164.57,164.26,164.46,15108.0,134.4291,134.6746,134.4209,134.5846,15108.0
2018-02-13 10:35:00,164.36,164.65,164.1,164.65,15481.0,134.5028,134.7401,134.29,134.7401,15481.0
2018-02-13 10:40:00,164.7,164.83,164.6,164.6,5319.0,134.781,134.8874,134.6992,134.6992,5319.0
2018-02-13 10:45:00,164.6,164.98,164.57,164.98,5091.0,134.6992,135.0101,134.6746,135.0101,5091.0
2018-02-13 10:50:00,164.99,164.99,164.74,164.81,7792.0,135.0183,135.0183,134.8137,134.871,7792.0
2018-02-13 10:55:00,164.95,164.99,164.62,164.62,25501.0,134.9856,135.0183,134.7155,134.7155,25501.0
2018-02-13 11:00:00,164.61,164.68,164.41,164.43,4519.0,134.7073,134.7646,134.5437,134.56,4519.0
2018-02-13 11:05:00,164.47,164.6,164.28,164.44,4517.0,134.5928,134.6992,134.4373,134.5682,4517.0
2018-02-13 11:10:00,164.49,164.64,164.34,164.59,7000.0,134.6091,134.7319,134.4864,134.691,7000.0
2018-02-13 11:15:00,164.66,164.66,164.23,164.49,5821.0,134.7483,134.7483,134.3964,134.6091,5821.0
2018-02-13 11:20:00,164.51,164.95,164.41,164.77,6500.0,134.6255,134.9856,134.5437,134.8383,6500.0
2018-02-13 11:25:00,164.87,164.87,164.37,164.38,4006.0,134.9201,134.9201,134.5109,134.5191,4006.0
2018-02-13 11:30:00,164.46,164.84,164.42,164.42,8030.0,134.5846,134.8956,134.5519,134.5519,8030.0
2018-02-13 11:35:00,164.54,164.72,164.41,164.51,7132.0,134.6501,134.7974,134.5437,134.6255,7132.0
2018-02-13 11:40:00,164.4,164.71,164.4,164.6,8659.0,134.5355,134.7892,134.5355,134.6992,8659.0
2018-02-13 11:45:00,164.65,164.92,164.61,164.69,11167.0,134.7401,134.961,134.7073,134.7728,11167.0
2018-02-13 11:50:00,164.7,164.86,164.66,164.68,8682.0,134.781,134.9119,134.7483,134.7646,8682.0
2018-02-13 11:55:00,164.68,164.9,164.6,164.67,10580.0,134.7646,134.9447,134.6992,134.7564,10580.0
2018-02-13 12:00:00,164.63,164.88,164.61,164.88,7400.0,134.7237,134.9283,134.7073,134.9283,7400.0
2018-02-13 12:05:00,164.87,164.87,164.65,164.71,5100.0,134.9201,134.9201,134.7401,134.7892,5100.0
2018-02-13 12:10:00,164.71,164.93,164.71,164.85,10522.0,134.7892,134.9692,134.7892,134.9037,10522.0
2018-02-13 12:15:00,164.85,164.9,164.68,164.72,5900.0,134.9037,134.9447,134.7646,134.7974,5900.0
2018-02-13 12:20:00,164.71,164.94,164.5,164.5,5500.0,134.7892,134.9774,134.6173,134.6173,5500.0
2018-02-13 12:25:00,164.49,164.64,164.44,164.5,3698.0,134.6091,134.7319,134.5682,134.6173,3698.0
2018-02-13 12:30:00,164.45,164.45,164.28,164.28,1982.0,134.5764,134.5764,134.4373,134.4373,1982.0
2018-02-13 12:35:00,164.35,164.4,164.11,164.15,4500.0,134.4946,134.5355,134.2982,134.3309,4500.0
2018-02-13 12:40:00,164.27,164.39,164.27,164.39,1190.0,134.4291,134.5273,134.4291,134.5273,1190.0
2018-02-13 12:45:00,164.37,164.46,164.25,164.42,6077.0,134.5109,134.5846,134.4127,134.5519,6077.0
2018-02-13 12:50:00,164.43,164.53,164.36,164.45,4280.0,134.56,134.6419,134.5028,134.5764,4280.0
2018-02-13 12:55:00,164.41,164.41,164.13,164.25,4360.0,134.5437,134.5437,134.3145,134.4127,4360.0
2018-02-13 13:00:00,164.31,164.42,164.25,164.42,8876.0,134.4618,134.5519,134.4127,134.5519,8876.0
2018-02-13 13:05:00,164.46,164.79,164.39,164.79,6358.0,134.5846,134.8546,134.5273,134.8546,6358.0
2018-02-13 13:10:00,164.83,165.03,164.66,164.96,10208.0,134.8874,135.051,134.7483,134.9938,10208.0
2018-02-13 13:15:00,164.96,165.13,164.9,165.02,7284.0,134.9938,135.1329,134.9447,135.0429,7284.0
2018-02-13 13:20:00,165.07,165.2,165.03,165.12,4489.0,135.0838,135.1902,135.051,135.1247,4489.0
2018-02-13 13:25:00,165.23,165.33,165.06,165.2,9416.0,135.2147,135.2966,135.0756,135.1902,9416.0
2018-02-13 13:30:00,165.2,165.35,165.19,165.32,3800.0,135.1902,135.3129,135.182,135.2884,3800.0
2018-02-13 13:35:00,165.32,165.58,165.32,165.53,6489.0,135.2884,135.5011,135.2884,135.4602,6489.0
2018-02-13 13:40:00,165.6,165.66,165.38,165.46,4371.0,135.5175,135.5666,135.3375,135.4029,4371.0
2018-02-13 13:45:00,165.47,165.52,165.41,165.45,7175.0,135.4111,135.452,135.362,135.3948,7175.0
2018-02-13 13:50:00,165.53,165.6,165.43,165.51,7368.0,135.4602,135.5175,135.3784,135.4439,7368.0
2018-02-13 13:55:00,165.43,165.61,165.41,165.6,7869.0,135.3784,135.5257,135.362,135.5175,7869.0
2018-02-13 14:00:00,165.6,165.63,165.46,165.59,7846.0,135.5175,135.5421,135.4029,135.5093,7846.0
2018-02-13 14:05:00,165.59,165.65,165.48,165.61,9295.0,135.5093,135.5584,135.4193,135.5257,9295.0
2018-02-13 14:10:00,165.65,165.94,165.65,165.73,9620.0,135.5584,135.7957,135.5584,135.6239,9620.0
2018-02-13 14:15:00,165.78,165.83,165.57,165.57,5960.0,135.6648,135.7057,135.493,135.493,5960.0
2018-02-13 14:20:00,165.59,165.6,165.38,165.43,12883.0,135.5093,135.5175,135.3375,135.3784,12883.0
2018-02-13 14:25:00,165.42,165.52,165.3,165.3,4835.0,135.3702,135.452,135.272,135.272,4835.0
2018-02-13 14:30:00,165.26,165.26,164.99,165.19,9371.0,135.2393,135.2393,135.0183,135.182,9371.0
2018-02-13 14:35:00,165.17,165.21,165.06,165.06,4614.0,135.1656,135.1983,135.0756,135.0756,4614.0
2018-02-13 14:40:00,165.14,165.14,164.95,165.04,6845.0,135.1411,135.1411,134.9856,135.0592,6845.0
2018-02-13 14:45:00,165.06,165.06,164.75,164.97,11759.0,135.0756,135.0756,134.8219,135.0019,11759.0
2018-02-13 14:50:00,164.97,165.17,164.9,165.17,8968.0,135.0019,135.1656,134.9447,135.1656,8968.0
2018-02-13 14:55:00,165.16,165.45,165.06,165.42,8347.0,135.1574,135.3948,135.0756,135.3702,8347.0
2018-02-13 15:00:00,165.44,165.55,165.2,165.2,16183.0,135.3866,135.4766,135.1902,135.1902,16183.0
2018-02-13 15:05:00,165.22,165.56,165.22,165.43,4580.0,135.2065,135.4848,135.2065,135.3784,4580.0
2018-02-13 15:10:00,165.42,165.64,165.32,165.58,12622.0,135.3702,135.5502,135.2884,135.5011,12622.0
2018-02-13 15:15:00,165.66,165.78,165.56,165.78,6469.0,135.5666,135.6648,135.4848,135.6648,6469.0
2018-02-13 15:20:00,165.7,165.79,165.62,165.73,6873.0,135.5993,135.673,135.5339,135.6239,6873.0
2018-02-13 15:25:00,165.69,165.8,165.64,165.68,12678.0,135.5912,135.6812,135.5502,135.583,12678.0
2018-02-13 15:30:00,165.66,165.73,165.57,165.7,132421.0,135.5666,135.6239,135.493,135.5993,132421.0
2018-02-13 15:35:00,165.7,166.03,165.6,165.98,58444.0,135.5993,135.8694,135.5175,135.8285,58444.0
2018-02-13 15:40:00,165.97,165.97,165.37,165.37,17552.0,135.8203,135.8203,135.3293,135.3293,17552.0
2018-02-13 15:45:00,165.45,165.85,165.43,165.78,25753.0,135.3948,135.7221,135.3784,135.6648,25753.0
2018-02-13 15:50:00,165.82,166.01,165.71,165.74,19376.0,135.6975,135.853,135.6075,135.6321,19376.0
2018-02-13 15:55:00,165.77,165.78,165.49,165.62,60881.0,135.6566,135.6648,135.4275,135.5339,60881.0
2018-02-14 09:30:00,164.23,164.92,163.69,164.32,37105.0,134.3964,134.961,133.9545,134.47,37105.0
2018-02-14 09:35:00,164.06,164.56,163.97,164.19,15036.0,134.2573,134.6664,134.1836,134.3636,15036.0
2018-02-14 09:40:00,164.19,164.79,164.13,164.75,13047.0,134.3636,134.8546,134.3145,134.8219,13047.0
2018-02-14 09:45:00,164.5,164.56,164.09,164.25,22971.0,134.6173,134.6664,134.2818,134.4127,22971.0
2018-02-14 09:50:00,164.32,164.35,164.08,164.21,46413.0,134.47,134.4946,134.2736,134.38,46413.0
2018-02-14 09:55:00,164.29,164.48,163.25,163.25,46471.0,134.4455,134.601,133.5944,133.5944,46471.0
2018-02-14 10:00:00,163.27,163.58,163.1,163.25,47583.0,133.6108,133.8645,133.4716,133.5944,47583.0
2018-02-14 10:05:00,163.2,163.76,163.1,163.69,30525.0,133.5535,134.0118,133.4716,133.9545,30525.0
2018-02-14 10:10:00,163.89,164.11,163.78,163.81,9395.0,134.1181,134.2982,134.0281,134.0527,9395.0
2018-02-14 10:15:00,163.8,163.96,163.64,163.81,24875.0,134.0445,134.1754,133.9136,134.0527,24875.0
2018-02-14 10:20:00,163.83,164.25,163.7,163.88,25753.0,134.069,134.4127,133.9627,134.11,25753.0
2018-02-14 10:25:00,163.74,163.93,163.52,163.78,12673.0,133.9954,134.1509,133.8154,134.0281,12673.0
2018-02-14 10:30:00,163.77,163.95,163.63,163.74,23553.0,134.0199,134.1672,133.9054,133.9954,23553.0
2018-02-14 10:35:00,163.78,164.28,163.46,164.27,27418.0,134.0281,134.4373,133.7663,134.4291,27418.0
2018-02-14 10:40:00,164.28,164.37,163.95,164.22,50141.0,134.4373,134.5109,134.1672,134.3882,50141.0
2018-02-14 10:45:00,164.17,164.32,163.94,164.03,20940.0,134.3473,134.47,134.1591,134.2327,20940.0
2018-02-14 10:50:00,164.01,164.03,163.7,163.84,30133.0,134.2163,134.2327,133.9627,134.0772,30133.0
2018-02-14 10:55:00,163.85,164.28,163.83,163.92,11861.0,134.0854,134.4373,134.069,134.1427,11861.0
2018-02-14 11:00:00,163.86,164.23,163.82,163.94,12169.0,134.0936,134.3964,134.0609,134.1591,12169.0
2018-02-14 11:05:00,163.84,163.99,163.74,163.76,14292.0,134.0772,134.2,133.9954,134.0118,14292.0
2018-02-14 11:10:00,163.76,164.4,163.7,164.4,20727.0,134.0118,134.5355,133.9627,134.5355,20727.0
2018-02-14 11:15:00,164.38,164.41,164.12,164.34,12033.0,134.5191,134.5437,134.3064,134.4864,12033.0
2018-02-14 11:20:00,164.35,164.46,164.14,164.16,17599.0,134.4946,134.5846,134.3227,134.3391,17599.0
2018-02-14 11:25:00,164.18,164.62,164.1,164.59,10438.0,134.3555,134.7155,134.29,134.691,10438.0
2018-02-14 11:30:00,164.64,164.73,164.42,164.53,4150.0,134.7319,134.8055,134.5519,134.6419,4150.0
2018-02-14 11:35:00,164.55,164.67,164.26,164.66,12810.0,134.6582,134.7564,134.4209,134.7483,12810.0
2018-02-14 11:40:00,164.68,164.81,164.45,164.68,19928.0,134.7646,134.871,134.5764,134.7646,19928.0
2018-02-14 11:45:00,164.74,164.86,164.5,164.68,12471.0,134.8137,134.9119,134.6173,134.7646,12471.0
2018-02-14 11:50:00,164.62,164.79,164.43,164.75,9600.0,134.7155,134.8546,134.56,134.8219,9600.0
2018-02-14 11:55:00,164.77,164.77,164.31,164.38,14030.0,134.8383,134.8383,134.4618,134.5191,14030.0
2018-02-14 12:00:00,164.34,164.7,164.29,164.68,19497.0,134.4864,134.781,134.4455,134.7646,19497.0
2018-02-14 12:05:00,164.73,164.75,164.32,164.36,47726.0,134.8055,134.8219,134.47,134.5028,47726.0
2018-02-14 12:10:00,164.36,164.36,164.2,164.27,9663.0,134.5028,134.5028,134.3718,134.4291,9663.0
2018-02-14 12:15:00,164.28,164.28,163.85,164.02,21733.0,134.4373,134.4373,134.0854,134.2245,21733.0
2018-02-14 12:20:00,163.95,164.2,163.95,164.17,8234.0,134.1672,134.3718,134.1672,134.3473,8234.0
2018-02-14 12:25:00,164.18,164.25,164.04,164.06,13609.0,134.3555,134.4127,134.2409,134.2573,13609.0
2018-02-14 12:30:00,164.07,164.07,163.45,163.53,21353.0,134.2654,134.2654,133.7581,133.8235,21353.0
2018-02-14 12:35:00,163.54,163.76,163.54,163.65,14256.0,133.8317,134.0118,133.8317,133.9217,14256.0
2018-02-14 12:40:00,163.69,163.94,163.64,163.77,5800.0,133.9545,134.1591,133.9136,134.0199,5800.0
2018-02-14 12:45:00,163.73,164.11,163.72,164.08,10485.0,133.9872,134.2982,133.979,134.2736,10485.0
2018-02-14 12:50:00,164.01,164.55,164.0,164.5,6759.0,134.2163,134.6582,134.2082,134.6173,6759.0
2018-02-14 12:55:00,164.52,164.78,164.43,164.68,22537.0,134.6337,134.8465,134.56,134.7646,22537.0
2018-02-14 13:00:00,164.69,165.12,164.63,165.02,21853.0,134.7728,135.1247,134.7237,135.0429,21853.0
2018-02-14 13:05:00,165.03,165.34,164.87,165.34,9302.0,135.051,135.3047,134.9201,135.3047,9302.0
2018-02-14 13:10:00,165.34,165.54,165.19,165.4,8773.0,135.3047,135.4684,135.182,135.3538,8773.0
2018-02-14 13:15:00,165.44,165.45,164.98,165.01,5562.0,135.3866,135.3948,135.0101,135.0347,5562.0
2018-02-14 13:20:00,165.03,165.39,165.01,165.28,108926.0,135.051,135.3457,135.0347,135.2556,108926.0
2018-02-14 13:25:00,165.28,165.4,165.14,165.2,8378.0,135.2556,135.3538,135.1411,135.1902,8378.0
2018-02-14 13:30:00,165.2,165.48,165.11,165.4,5900.0,135.1902,135.4193,135.1165,135.3538,5900.0
2018-02-14 13:35:00,165.52,165.63,165.42,165.51,6725.0,135.452,135.5421,135.3702,135.4439,6725.0
2018-02-14 13:40:00,165.58,165.85,165.36,165.71,7248.0,135.5011,135.7221,135.3211,135.6075,7248.0
2018-02-14 13:45:00,165.72,166.01,165.68,166.01,9958.0,135.6157,135.853,135.583,135.853,9958.0
2018-02-14 13:50:00,165.89,166.07,165.73,166.04,9658.0,135.7548,135.9021,135.6239,135.8776,9658.0
2018-02-14 13:55:00,166.03,166.11,165.9,165.97,6441.0,135.8694,135.9349,135.763,135.8203,6441.0
2018-02-14 14:00:00,165.9,166.2,165.87,165.9,6994.0,135.763,136.0085,135.7385,135.763,6994.0
2018-02-14 14:05:00,165.77,165.95,165.73,165.91,3934.0,135.6566,135.8039,135.6239,135.7712,3934.0
2018-02-14 14:10:00,165.88,166.24,165.88,166.2,7270.0,135.7466,136.0412,135.7466,136.0085,7270.0
2018-02-14 14:15:00,166.15,166.17,165.89,166.17,6234.0,135.9676,135.984,135.7548,135.984,6234.0
2018-02-14 14:20:00,166.21,166.31,166.09,166.09,9200.0,136.0167,136.0985,135.9185,135.9185,9200.0
2018-02-14 14:25:00,165.93,166.01,165.62,165.7,9530.0,135.7876,135.853,135.5339,135.5993,9530.0
2018-02-14 14:30:00,165.63,165.91,165.54,165.88,8001.0,135.5421,135.7712,135.4684,135.7466,8001.0
2018-02-14 14:35:00,165.88,166.09,165.82,166.09,8360.0,135.7466,135.9185,135.6975,135.9185,8360.0
2018-02-14 14:40:00,166.08,166.19,166.05,166.16,8478.0,135.9103,136.0003,135.8858,135.9758,8478.0
2018-02-14 14:45:00,166.14,166.16,165.91,166.07,13101.0,135.9594,135.9758,135.7712,135.9021,13101.0
2018-02-14 14:50:00,166.12,166.2,166.06,166.2,7939.0,135.943,136.0085,135.8939,136.0085,7939.0
2018-02-14 14:55:00,166.19,166.25,166.03,166.03,8103.0,136.0003,136.0494,135.8694,135.8694,8103.0
2018-02-14 15:00:00,166.12,166.36,166.08,166.3,16049.0,135.943,136.1394,135.9103,136.0903,16049.0
2018-02-14 15:05:00,166.34,166.5,166.34,166.35,11059.0,136.1231,136.254,136.1231,136.1313,11059.0
2018-02-14 15:10:00,166.35,166.43,166.27,166.35,8201.0,136.1313,136.1967,136.0658,136.1313,8201.0
2018-02-14 15:15:00,166.43,166.83,166.43,166.75,18146.0,136.1967,136.5241,136.1967,136.4586,18146.0
2018-02-14 15:20:00,166.78,166.81,166.4,166.4,9215.0,136.4831,136.5077,136.1722,136.1722,9215.0
2018-02-14 15:25:00,166.38,166.68,166.35,166.51,16826.0,136.1558,136.4013,136.1313,136.2622,16826.0
2018-02-14 15:30:00,166.51,166.66,166.18,166.18,17366.0,136.2622,136.3849,135.9921,135.9921,17366.0
2018-02-14 15:35:00,166.19,166.28,166.1,166.23,19126.0,136.0003,136.074,135.9267,136.0331,19126.0
2018-02-14 15:40:00,166.19,166.25,165.9,165.91,19457.0,136.0003,136.0494,135.763,135.7712,19457.0
2018-02-14 15:45:00,165.91,166.16,165.81,166.02,43780.0,135.7712,135.9758,135.6894,135.8612,43780.0
2018-02-14 15:50:00,166.05,166.13,165.79,165.86,64907.0,135.8858,135.9512,135.673,135.7303,64907.0
2018-02-14 15:55:00,165.82,166.01,165.79,166.0,73247.0,135.6975,135.853,135.673,135.8448,73247.0
2018-02-15 09:30:00,167.55,167.98,166.62,166.92,37754.0,137.1133,137.4652,136.3522,136.5977,37754.0
2018-02-15 09:35:00,166.94,167.38,166.81,166.95,9974.0,136.6141,136.9742,136.5077,136.6223,9974.0
2018-02-15 09:40:00,166.98,167.04,166.3,166.52,12658.0,136.6468,136.6959,136.0903,136.2704,12658.0
2018-02-15 09:45:00,166.28,166.8,166.23,166.54,7030.0,136.074,136.4995,136.0331,136.2867,7030.0
2018-02-15 09:50:00,166.54,166.83,166.16,166.73,10121.0,136.2867,136.5241,135.9758,136.4422,10121.0
2018-02-15 09:55:00,166.83,166.92,166.54,166.92,6160.0,136.5241,136.5977,136.2867,136.5977,6160.0
2018-02-15 10:00:00,166.92,167.15,166.81,166.99,13573.0,136.5977,136.7859,136.5077,136.655,13573.0
2018-02-15 10:05:00,167.01,167.01,166.58,166.7,9909.0,136.6714,136.6714,136.3195,136.4177,9909.0
2018-02-15 10:10:00,166.71,166.71,166.09,166.09,15365.0,136.4259,136.4259,135.9185,135.9185,15365.0
2018-02-15 10:15:00,166.09,166.19,165.69,166.0,18660.0,135.9185,136.0003,135.5912,135.8448,18660.0
2018-02-15 10:20:00,165.92,166.14,165.68,165.76,14380.0,135.7794,135.9594,135.583,135.6484,14380.0
2018-02-15 10:25:00,165.74,165.85,165.34,165.34,19000.0,135.6321,135.7221,135.3047,135.3047,19000.0
2018-02-15 10:30:00,165.33,165.45,165.1,165.2,12092.0,135.2966,135.3948,135.1083,135.1902,12092.0
2018-02-15 10:35:00,165.28,165.29,164.9,164.9,12345.0,135.2556,135.2638,134.9447,134.9447,12345.0
2018-02-15 10:40:00,164.91,165.0,164.3,164.51,8479.0,134.9528,135.0265,134.4537,134.6255,8479.0
2018-02-15 10:45:00,164.5,164.75,164.36,164.57,9475.0,134.6173,134.8219,134.5028,134.6746,9475.0
2018-02-15 10:50:00,164.55,164.81,164.55,164.81,4300.0,134.6582,134.871,134.6582,134.871,4300.0
2018-02-15 10:55:00,164.8,164.8,164.07,164.09,10664.0,134.8628,134.8628,134.2654,134.2818,10664.0
2018-02-15 11:00:00,164.08,164.19,163.58,163.66,16886.0,134.2736,134.3636,133.8645,133.9299,16886.0
2018-02-15 11:05:00,163.76,163.91,163.62,163.78,8674.0,134.0118,134.1345,133.8972,134.0281,8674.0
2018-02-15 11:10:00,163.74,163.91,163.59,163.91,13253.0,133.9954,134.1345,133.8726,134.1345,13253.0
2018-02-15 11:15:00,163.89,163.89,163.6,163.77,10191.0,134.1181,134.1181,133.8808,134.0199,10191.0
2018-02-15 11:20:00,163.78,164.39,163.72,164.22,29820.0,134.0281,134.5273,133.979,134.3882,29820.0
2018-02-15 11:25:00,164.22,164.35,163.96,164.12,12100.0,134.3882,134.4946,134.1754,134.3064,12100.0
2018-02-15 11:30:00,164.18,164.18,163.61,163.71,9617.0,134.3555,134.3555,133.889,133.9708,9617.0
2018-02-15 11:35:00,163.76,163.81,163.34,163.52,20900.0,134.0118,134.0527,133.668,133.8154,20900.0
2018-02-15 11:40:00,163.56,163.86,163.47,163.81,15017.0,133.8481,134.0936,133.7744,134.0527,15017.0
2018-02-15 11:45:00,163.77,164.0,163.6,163.94,13584.0,134.0199,134.2082,133.8808,134.1591,13584.0
2018-02-15 11:50:00,164.1,164.21,163.95,164.12,8788.0,134.29,134.38,134.1672,134.3064,8788.0
2018-02-15 11:55:00,164.13,164.17,163.69,163.74,19280.0,134.3145,134.3473,133.9545,133.9954,19280.0
2018-02-15 12:00:00,163.86,164.08,163.82,164.06,6884.0,134.0936,134.2736,134.0609,134.2573,6884.0
2018-02-15 12:05:00,163.98,164.15,163.89,164.08,12430.0,134.1918,134.3309,134.1181,134.2736,12430.0
2018-02-15 12:10:00,164.11,164.48,164.08,164.26,5300.0,134.2982,134.601,134.2736,134.4209,5300.0
2018-02-15 12:15:00,164.31,164.76,163.94,164.61,97326.0,134.4618,134.8301,134.1591,134.7073,97326.0
2018-02-15 12:20:00,164.64,164.65,164.33,164.55,8296.0,134.7319,134.7401,134.4782,134.6582,8296.0
2018-02-15 12:25:00,164.57,164.68,164.43,164.47,2925.0,134.6746,134.7646,134.56,134.5928,2925.0
2018-02-15 12:30:00,164.47,164.63,164.4,164.53,8643.0,134.5928,134.7237,134.5355,134.6419,8643.0
2018-02-15 12:35:00,164.51,164.54,164.38,164.5,10142.0,134.6255,134.6501,134.5191,134.6173,10142.0
2018-02-15 12:40:00,164.52,164.53,164.26,164.29,8379.0,134.6337,134.6419,134.4209,134.4455,8379.0
2018-02-15 12:45:00,164.3,164.4,164.15,164.18,10376.0,134.4537,134.5355,134.3309,134.3555,10376.0
2018-02-15 12:50:00,164.21,164.36,164.03,164.13,11430.0,134.38,134.5028,134.2327,134.3145,11430.0
2018-02-15 12:55:00,164.13,164.34,164.08,164.25,22734.0,134.3145,134.4864,134.2736,134.4127,22734.0
2018-02-15 13:00:00,164.25,164.49,164.22,164.39,22487.0,134.4127,134.6091,134.3882,134.5273,22487.0
2018-02-15 13:05:00,164.4,164.57,164.32,164.46,14901.0,134.5355,134.6746,134.47,134.5846,14901.0
2018-02-15 13:10:00,164.5,164.77,164.5,164.77,8204.0,134.6173,134.8383,134.6173,134.8383,8204.0
2018-02-15 13:15:00,164.68,164.76,164.54,164.56,5750.0,134.7646,134.8301,134.6501,134.6664,5750.0
2018-02-15 13:20:00,164.59,164.6,164.35,164.44,14291.0,134.691,134.6992,134.4946,134.5682,14291.0
2018-02-15 13:25:00,164.42,164.45,164.28,164.4,5502.0,134.5519,134.5764,134.4373,134.5355,5502.0
2018-02-15 13:30:00,164.27,164.27,164.04,164.05,10380.0,134.4291,134.4291,134.2409,134.2491,10380.0
2018-02-15 13:35:00,164.15,164.37,164.12,164.35,8526.0,134.3309,134.5109,134.3064,134.4946,8526.0
2018-02-15 13:40:00,164.36,164.37,164.16,164.37,7591.0,134.5028,134.5109,134.3391,134.5109,7591.0
2018-02-15 13:45:00,164.49,164.64,164.29,164.57,14006.0,134.6091,134.7319,134.4455,134.6746,14006.0
2018-02-15 13:50:00,164.61,164.63,164.38,164.38,5794.0,134.7073,134.7237,134.5191,134.5191,5794.0
2018-02-15 13:55:00,164.47,164.51,164.28,164.43,6700.0,134.5928,134.6255,134.4373,134.56,6700.0
2018-02-15 14:00:00,164.44,164.49,164.21,164.25,21316.0,134.5682,134.6091,134.38,134.4127,21316.0
2018-02-15 14:05:00,164.27,164.64,164.27,164.51,22250.0,134.4291,134.7319,134.4291,134.6255,22250.0
2018-02-15 14:10:00,164.54,164.69,164.43,164.64,7292.0,134.6501,134.7728,134.56,134.7319,7292.0
2018-02-15 14:15:00,164.55,164.69,164.46,164.46,14517.0,134.6582,134.7728,134.5846,134.5846,14517.0
2018-02-15 14:20:00,164.52,164.52,164.24,164.25,11730.0,134.6337,134.6337,134.4046,134.4127,11730.0
2018-02-15 14:25:00,164.24,164.32,164.15,164.32,18495.0,134.4046,134.47,134.3309,134.47,18495.0
2018-02-15 14:30:00,164.27,164.29,164.11,164.14,19319.0,134.4291,134.4455,134.2982,134.3227,19319.0
2018-02-15 14:35:00,164.14,164.25,164.1,164.22,11533.0,134.3227,134.4127,134.29,134.3882,11533.0
2018-02-15 14:40:00,164.2,164.58,164.15,164.58,13592.0,134.3718,134.6828,134.3309,134.6828,13592.0
2018-02-15 14:45:00,164.52,164.53,164.38,164.46,86394.0,134.6337,134.6419,134.5191,134.5846,86394.0
2018-02-15 14:50:00,164.46,164.46,164.21,164.33,26211.0,134.5846,134.5846,134.38,134.4782,26211.0
2018-02-15 14:55:00,164.31,164.38,164.29,164.35,9431.0,134.4618,134.5191,134.4455,134.4946,9431.0
2018-02-15 15:00:00,164.38,164.68,164.37,164.68,11832.0,134.5191,134.7646,134.5109,134.7646,11832.0
2018-02-15 15:05:00,164.68,164.96,164.68,164.74,54144.0,134.7646,134.9938,134.7646,134.8137,54144.0
2018-02-15 15:10:00,164.74,164.77,164.56,164.62,47115.0,134.8137,134.8383,134.6664,134.7155,47115.0
2018-02-15 15:15:00,164.63,164.77,164.58,164.62,12612.0,134.7237,134.8383,134.6828,134.7155,12612.0
2018-02-15 15:20:00,164.63,164.8,164.63,164.69,47926.0,134.7237,134.8628,134.7237,134.7728,47926.0
2018-02-15 15:25:00,164.69,164.73,164.42,164.47,20101.0,134.7728,134.8055,134.5519,134.5928,20101.0
2018-02-15 15:30:00,164.5,164.52,164.21,164.23,15138.0,134.6173,134.6337,134.38,134.3964,15138.0
2018-02-15 15:35:00,164.18,164.25,164.11,164.24,17112.0,134.3555,134.4127,134.2982,134.4046,17112.0
2018-02-15 15:40:00,164.25,164.42,164.22,164.32,85691.0,134.4127,134.5519,134.3882,134.47,85691.0
2018-02-15 15:45:00,164.33,164.8,164.32,164.69,45698.0,134.4782,134.8628,134.47,134.7728,45698.0
2018-02-15 15:50:00,164.69,164.75,164.53,164.57,38248.0,134.7728,134.8219,134.6419,134.6746,38248.0
2018-02-15 15:55:00,164.56,165.0,164.51,165.0,73978.0,134.6664,135.0265,134.6255,135.0265,73978.0
2018-02-16 09:30:00,164.93,165.02,164.39,164.67,56771.0,134.9692,135.0429,134.5273,134.7564,56771.0
2018-02-16 09:35:00,164.82,165.32,164.53,165.25,26481.0,134.8792,135.2884,134.6419,135.2311,26481.0
2018-02-16 09:40:00,165.19,165.19,164.72,165.03,17255.0,135.182,135.182,134.7974,135.051,17255.0
2018-02-16 09:45:00,164.99,165.89,164.76,165.76,22848.0,135.0183,135.7548,134.8301,135.6484,22848.0
2018-02-16 09:50:00,165.79,166.08,165.7,165.95,23455.0,135.673,135.9103,135.5993,135.8039,23455.0
2018-02-16 09:55:00,166.02,166.2,165.47,165.47,14223.0,135.8612,136.0085,135.4111,135.4111,14223.0
2018-02-16 10:00:00,165.47,165.81,165.37,165.55,8145.0,135.4111,135.6894,135.3293,135.4766,8145.0
2018-02-16 10:05:00,165.5,166.37,165.47,166.11,9795.0,135.4357,136.1476,135.4111,135.9349,9795.0
2018-02-16 10:10:00,166.11,166.11,165.69,165.79,7400.0,135.9349,135.9349,135.5912,135.673,7400.0
2018-02-16 10:15:00,165.81,166.08,165.55,165.55,11993.0,135.6894,135.9103,135.4766,135.4766,11993.0
2018-02-16 10:20:00,165.63,165.75,165.43,165.61,7251.0,135.5421,135.6403,135.3784,135.5257,7251.0
2018-02-16 10:25:00,165.64,165.71,165.37,165.65,8383.0,135.5502,135.6075,135.3293,135.5584,8383.0
2018-02-16 10:30:00,165.67,165.77,165.38,165.69,9200.0,135.5748,135.6566,135.3375,135.5912,9200.0
2018-02-16 10:35:00,165.62,165.98,165.62,165.87,6455.0,135.5339,135.8285,135.5339,135.7385,6455.0
2018-02-16 10:40:00,165.87,166.06,165.87,166.03,11418.0,135.7385,135.8939,135.7385,135.8694,11418.0
2018-02-16 10:45:00,166.02,166.46,166.01,166.46,7818.0,135.8612,136.2213,135.853,136.2213,7818.0
2018-02-16 10:50:00,166.46,166.6,166.29,166.6,6890.0,136.2213,136.3358,136.0822,136.3358,6890.0
2018-02-16 10:55:00,166.52,166.6,166.14,166.18,7440.0,136.2704,136.3358,135.9594,135.9921,7440.0
2018-02-16 11:00:00,166.32,166.62,166.25,166.43,12308.0,136.1067,136.3522,136.0494,136.1967,12308.0
2018-02-16 11:05:00,166.24,166.85,166.24,166.84,8146.0,136.0412,136.5404,136.0412,136.5322,8146.0
2018-02-16 11:10:00,166.86,167.15,166.79,167.02,14952.0,136.5486,136.7859,136.4913,136.6795,14952.0
2018-02-16 11:15:00,166.99,167.23,166.9,166.99,10905.0,136.655,136.8514,136.5813,136.655,10905.0
2018-02-16 11:20:00,167.02,167.02,166.52,166.52,8836.0,136.6795,136.6795,136.2704,136.2704,8836.0
2018-02-16 11:25:00,166.57,166.62,166.52,166.56,5211.0,136.3113,136.3522,136.2704,136.3031,5211.0
2018-02-16 11:30:00,166.53,166.81,166.53,166.78,9483.0,136.2786,136.5077,136.2786,136.4831,9483.0
2018-02-16 11:35:00,166.74,166.83,166.68,166.83,5610.0,136.4504,136.5241,136.4013,136.5241,5610.0
2018-02-16 11:40:00,166.87,167.06,166.81,166.96,10509.0,136.5568,136.7123,136.5077,136.6304,10509.0
2018-02-16 11:45:00,166.87,167.16,166.87,167.1,6012.0,136.5568,136.7941,136.5568,136.745,6012.0
2018-02-16 11:50:00,167.15,167.37,167.15,167.27,12944.0,136.7859,136.966,136.7859,136.8841,12944.0
2018-02-16 11:55:00,167.3,167.55,167.26,167.4,13649.0,136.9087,137.1133,136.876,136.9905,13649.0
2018-02-16 12:00:00,167.38,167.46,167.26,167.42,9132.0,136.9742,137.0396,136.876,137.0069,9132.0
2018-02-16 12:05:00,167.4,167.56,167.29,167.38,5624.0,136.9905,137.1215,136.9005,136.9742,5624.0
2018-02-16 12:10:00,167.32,167.44,167.27,167.35,7300.0,136.9251,137.0233,136.8841,136.9496,7300.0
2018-02-16 12:15:00,167.35,167.41,167.25,167.37,7830.0,136.9496,136.9987,136.8678,136.966,7830.0
2018-02-16 12:20:00,167.39,167.4,167.05,167.11,10603.0,136.9823,136.9905,136.7041,136.7532,10603.0
2018-02-16 12:25:00,167.06,167.13,166.79,166.84,17451.0,136.7123,136.7696,136.4913,136.5322,17451.0
2018-02-16 12:30:00,166.83,167.27,166.8,167.26,10646.0,136.5241,136.8841,136.4995,136.876,10646.0
2018-02-16 12:35:00,167.23,167.5,167.19,167.36,6768.0,136.8514,137.0724,136.8187,136.9578,6768.0
2018-02-16 12:40:00,167.32,167.33,166.96,167.06,5050.0,136.9251,136.9332,136.6304,136.7123,5050.0
2018-02-16 12:45:00,167.06,167.15,166.54,166.54,13634.0,136.7123,136.7859,136.2867,136.2867,13634.0
2018-02-16 12:50:00,166.6,166.6,166.01,166.26,13152.0,136.3358,136.3358,135.853,136.0576,13152.0
2018-02-16 12:55:00,166.28,166.62,166.17,166.62,5900.0,136.074,136.3522,135.984,136.3522,5900.0
2018-02-16 13:00:00,166.61,166.78,166.49,166.57,8182.0,136.344,136.4831,136.2458,136.3113,8182.0
2018-02-16 13:05:00,166.51,166.68,166.45,166.6,21614.0,136.2622,136.4013,136.2131,136.3358,21614.0
2018-02-16 13:10:00,166.58,166.58,166.28,166.29,6347.0,136.3195,136.3195,136.074,136.0822,6347.0
2018-02-16 13:15:00,166.35,166.37,165.85,166.0,44606.0,136.1313,136.1476,135.7221,135.8448,44606.0
2018-02-16 13:20:00,166.02,166.09,165.7,165.7,15765.0,135.8612,135.9185,135.5993,135.5993,15765.0
2018-02-16 13:25:00,165.68,165.85,165.35,165.55,13183.0,135.583,135.7221,135.3129,135.4766,13183.0
2018-02-16 13:30:00,165.53,165.84,165.31,165.84,10827.0,135.4602,135.7139,135.2802,135.7139,10827.0
2018-02-16 13:35:00,165.88,166.2,165.79,166.09,14315.0,135.7466,136.0085,135.673,135.9185,14315.0
2018-02-16 13:40:00,166.09,166.4,165.97,166.35,10542.0,135.9185,136.1722,135.8203,136.1313,10542.0
2018-02-16 13:45:00,166.36,166.36,165.96,166.05,6109.0,136.1394,136.1394,135.8121,135.8858,6109.0
2018-02-16 13:50:00,166.04,166.12,165.76,165.79,8555.0,135.8776,135.943,135.6484,135.673,8555.0
2018-02-16 13:55:00,165.78,166.02,165.68,165.93,14614.0,135.6648,135.8612,135.583,135.7876,14614.0
2018-02-16 14:00:00,165.91,166.13,165.78,165.78,7915.0,135.7712,135.9512,135.6648,135.6648,7915.0
2018-02-16 14:05:00,165.79,166.0,165.62,165.63,10793.0,135.673,135.8448,135.5339,135.5421,10793.0
2018-02-16 14:10:00,165.66,165.83,165.41,165.46,5631.0,135.5666,135.7057,135.362,135.4029,5631.0
2018-02-16 14:15:00,165.45,165.54,165.12,165.41,7537.0,135.3948,135.4684,135.1247,135.362,7537.0
2018-02-16 14:20:00,165.39,165.51,165.08,165.51,18891.0,135.3457,135.4439,135.092,135.4439,18891.0
2018-02-16 14:25:00,165.51,165.69,165.4,165.69,22023.0,135.4439,135.5912,135.3538,135.5912,22023.0
2018-02-16 14:30:00,165.69,165.9,165.52,165.9,8761.0,135.5912,135.763,135.452,135.763,8761.0
2018-02-16 14:35:00,165.83,166.02,165.81,165.94,8214.0,135.7057,135.8612,135.6894,135.7957,8214.0
2018-02-16 14:40:00,165.9,165.9,165.42,165.43,7489.0,135.763,135.763,135.3702,135.3784,7489.0
2018-02-16 14:45:00,165.47,165.71,165.4,165.67,7545.0,135.4111,135.6075,135.3538,135.5748,7545.0
2018-02-16 14:50:00,165.64,165.64,165.46,165.56,17286.0,135.5502,135.5502,135.4029,135.4848,17286.0
2018-02-16 14:55:00,165.58,166.16,165.57,166.16,5933.0,135.5011,135.9758,135.493,135.9758,5933.0
2018-02-16 15:00:00,166.1,166.29,165.93,165.93,21575.0,135.9267,136.0822,135.7876,135.7876,21575.0
2018-02-16 15:05:00,165.98,166.42,165.96,166.33,27896.0,135.8285,136.1885,135.8121,136.1149,27896.0
2018-02-16 15:10:00,166.35,166.54,166.23,166.24,10313.0,136.1313,136.2867,136.0331,136.0412,10313.0
2018-02-16 15:15:00,166.26,166.27,166.1,166.17,12830.0,136.0576,136.0658,135.9267,135.984,12830.0
2018-02-16 15:20:00,166.23,166.43,166.18,166.22,11116.0,136.0331,136.1967,135.9921,136.0249,11116.0
2018-02-16 15:25:00,166.18,166.56,166.18,166.24,8075.0,135.9921,136.3031,135.9921,136.0412,8075.0
2018-02-16 15:30:00,166.17,166.33,165.87,165.96,11025.0,135.984,136.1149,135.7385,135.8121,11025.0
2018-02-16 15:35:00,165.92,166.08,165.74,166.08,15530.0,135.7794,135.9103,135.6321,135.9103,15530.0
2018-02-16 15:40:00,166.05,166.05,165.67,165.68,17485.0,135.8858,135.8858,135.5748,135.583,17485.0
2018-02-16 15:45:00,165.65,166.06,165.64,165.97,21793.0,135.5584,135.8939,135.5502,135.8203,21793.0
2018-02-16 15:50:00,165.96,165.98,165.65,165.75,20820.0,135.8121,135.8285,135.5584,135.6403,20820.0
2018-02-16 15:55:00,165.73,165.93,165.55,165.61,110896.0,135.6239,135.7876,135.4766,135.5257,110896.0
2018-02-20 09:30:00,166.34,166.64,165.27,166.22,55408.0,136.1231,136.3686,135.2475,136.0249,55408.0
2018-02-20 09:35:00,166.23,167.15,166.23,166.5,26825.0,136.0331,136.7859,136.0331,136.254,26825.0
2018-02-20 09:40:00,166.66,167.1,166.42,166.78,25064.0,136.3849,136.745,136.1885,136.4831,25064.0
2018-02-20 09:45:00,166.77,167.36,166.68,167.01,22692.0,136.475,136.9578,136.4013,136.6714,22692.0
2018-02-20 09:50:00,167.11,167.28,166.72,166.76,32441.0,136.7532,136.8923,136.434,136.4668,32441.0
2018-02-20 09:55:00,166.74,167.14,166.69,166.74,17754.0,136.4504,136.7778,136.4095,136.4504,17754.0
2018-02-20 10:00:00,166.73,166.92,166.51,166.9,16640.0,136.4422,136.5977,136.2622,136.5813,16640.0
2018-02-20 10:05:00,166.9,167.07,166.6,166.86,7606.0,136.5813,136.7205,136.3358,136.5486,7606.0
2018-02-20 10:10:00,166.9,167.18,166.8,166.85,8536.0,136.5813,136.8105,136.4995,136.5404,8536.0
2018-02-20 10:15:00,166.84,167.08,166.64,166.85,10927.0,136.5322,136.7287,136.3686,136.5404,10927.0
2018-02-20 10:20:00,166.8,166.94,166.7,166.7,9935.0,136.4995,136.6141,136.4177,136.4177,9935.0
2018-02-20 10:25:00,166.72,166.81,166.45,166.49,21654.0,136.434,136.5077,136.2131,136.2458,21654.0
2018-02-20 10:30:00,166.47,166.76,166.21,166.38,6590.0,136.2295,136.4668,136.0167,136.1558,6590.0
2018-02-20 10:35:00,166.22,166.39,166.14,166.35,15615.0,136.0249,136.164,135.9594,136.1313,15615.0
2018-02-20 10:40:00,166.37,166.58,166.2,166.3,11823.0,136.1476,136.3195,136.0085,136.0903,11823.0
2018-02-20 10:45:00,166.21,166.46,166.15,166.29,4705.0,136.0167,136.2213,135.9676,136.0822,4705.0
2018-02-20 10:50:00,166.2,166.21,165.8,166.09,8616.0,136.0085,136.0167,135.6812,135.9185,8616.0
2018-02-20 10:55:00,166.12,166.14,165.8,165.96,9531.0,135.943,135.9594,135.6812,135.8121,9531.0
2018-02-20 11:00:00,165.99,166.53,165.96,166.42,10883.0,135.8367,136.2786,135.8121,136.1885,10883.0
2018-02-20 11:05:00,166.45,166.68,166.35,166.54,5588.0,136.2131,136.4013,136.1313,136.2867,5588.0
2018-02-20 11:10:00,166.63,166.86,166.51,166.51,9234.0,136.3604,136.5486,136.2622,136.2622,9234.0
2018-02-20 11:15:00,166.61,166.61,166.26,166.5,5821.0,136.344,136.344,136.0576,136.254,5821.0
2018-02-20 11:20:00,166.52,166.88,166.42,166.81,8117.0,136.2704,136.565,136.1885,136.5077,8117.0
2018-02-20 11:25:00,166.74,167.35,166.66,167.23,22480.0,136.4504,136.9496,136.3849,136.8514,22480.0
2018-02-20 11:30:00,167.19,167.4,167.1,167.37,9749.0,136.8187,136.9905,136.745,136.966,9749.0
2018-02-20 11:35:00,167.31,167.55,167.23,167.42,19988.0,136.9169,137.1133,136.8514,137.0069,19988.0
2018-02-20 11:40:00,167.35,167.55,167.2,167.55,16140.0,136.9496,137.1133,136.8269,137.1133,16140.0
2018-02-20 11:45:00,167.55,167.55,167.22,167.24,7083.0,137.1133,137.1133,136.8432,136.8596,7083.0
2018-02-20 11:50:00,167.21,167.75,167.2,167.5,12613.0,136.835,137.2769,136.8269,137.0724,12613.0
2018-02-20 11:55:00,167.5,167.51,167.18,167.44,32798.0,137.0724,137.0805,136.8105,137.0233,32798.0
2018-02-20 12:00:00,167.44,167.71,167.4,167.44,28563.0,137.0233,137.2442,136.9905,137.0233,28563.0
2018-02-20 12:05:00,167.42,167.6,167.35,167.5,22866.0,137.0069,137.1542,136.9496,137.0724,22866.0
2018-02-20 12:10:00,167.51,167.54,167.16,167.17,13911.0,137.0805,137.1051,136.7941,136.8023,13911.0
2018-02-20 12:15:00,167.21,167.48,167.1,167.23,22541.0,136.835,137.056,136.745,136.8514,22541.0
2018-02-20 12:20:00,167.26,167.66,167.23,167.62,10550.0,136.876,137.2033,136.8514,137.1706,10550.0
2018-02-20 12:25:00,167.62,167.62,167.35,167.51,5708.0,137.1706,137.1706,136.9496,137.0805,5708.0
2018-02-20 12:30:00,167.5,167.69,167.36,167.58,22665.0,137.0724,137.2278,136.9578,137.1378,22665.0
2018-02-20 12:35:00,167.56,167.56,167.4,167.52,4355.0,137.1215,137.1215,136.9905,137.0887,4355.0
2018-02-20 12:40:00,167.54,167.73,167.31,167.32,22333.0,137.1051,137.2606,136.9169,136.9251,22333.0
2018-02-20 12:45:00,167.31,167.62,167.31,167.62,7345.0,136.9169,137.1706,136.9169,137.1706,7345.0
2018-02-20 12:50:00,167.59,167.71,167.45,167.5,8912.0,137.146,137.2442,137.0314,137.0724,8912.0
2018-02-20 12:55:00,167.5,167.83,167.48,167.68,5980.0,137.0724,137.3424,137.056,137.2197,5980.0
2018-02-20 13:00:00,167.65,167.72,167.58,167.65,5760.0,137.1951,137.2524,137.1378,137.1951,5760.0
2018-02-20 13:05:00,167.67,167.76,167.44,167.52,10487.0,137.2115,137.2851,137.0233,137.0887,10487.0
2018-02-20 13:10:00,167.46,167.63,167.42,167.62,6121.0,137.0396,137.1787,137.0069,137.1706,6121.0
2018-02-20 13:15:00,167.55,167.6,167.42,167.56,8167.0,137.1133,137.1542,137.0069,137.1215,8167.0
2018-02-20 13:20:00,167.56,167.67,167.4,167.67,10138.0,137.1215,137.2115,136.9905,137.2115,10138.0
2018-02-20 13:25:00,167.54,167.6,167.42,167.52,10739.0,137.1051,137.1542,137.0069,137.0887,10739.0
2018-02-20 13:30:00,167.38,167.62,167.37,167.62,5102.0,136.9742,137.1706,136.966,137.1706,5102.0
2018-02-20 13:35:00,167.59,167.66,167.48,167.59,10525.0,137.146,137.2033,137.056,137.146,10525.0
2018-02-20 13:40:00,167.51,167.62,167.09,167.09,6780.0,137.0805,137.1706,136.7368,136.7368,6780.0
2018-02-20 13:45:00,167.13,167.33,167.09,167.31,6159.0,136.7696,136.9332,136.7368,136.9169,6159.0
2018-02-20 13:50:00,167.35,167.56,167.28,167.42,3811.0,136.9496,137.1215,136.8923,137.0069,3811.0
2018-02-20 13:55:00,167.42,167.42,167.05,167.31,2750.0,137.0069,137.0069,136.7041,136.9169,2750.0
2018-02-20 14:00:00,167.39,167.39,167.01,167.11,5780.0,136.9823,136.9823,136.6714,136.7532,5780.0
2018-02-20 14:05:00,167.13,167.13,166.73,166.8,11034.0,136.7696,136.7696,136.4422,136.4995,11034.0
2018-02-20 14:10:00,166.86,166.86,166.36,166.5,5200.0,136.5486,136.5486,136.1394,136.254,5200.0
2018-02-20 14:15:00,166.56,166.56,166.38,166.56,5224.0,136.3031,136.3031,136.1558,136.3031,5224.0
2018-02-20 14:20:00,166.52,166.78,166.47,166.64,7542.0,136.2704,136.4831,136.2295,136.3686,7542.0
2018-02-20 14:25:00,166.58,166.76,166.58,166.6,5936.0,136.3195,136.4668,136.3195,136.3358,5936.0
2018-02-20 14:30:00,166.6,166.89,166.6,166.74,5950.0,136.3358,136.5732,136.3358,136.4504,5950.0
2018-02-20 14:35:00,166.78,166.97,166.67,166.97,6654.0,136.4831,136.6386,136.3931,136.6386,6654.0
2018-02-20 14:40:00,166.93,166.93,166.73,166.76,7727.0,136.6059,136.6059,136.4422,136.4668,7727.0
2018-02-20 14:45:00,166.75,167.08,166.75,167.08,11421.0,136.4586,136.7287,136.4586,136.7287,11421.0
2018-02-20 14:50:00,167.0,167.06,166.85,166.88,16174.0,136.6632,136.7123,136.5404,136.565,16174.0
2018-02-20 14:55:00,166.9,166.98,166.6,166.68,14779.0,136.5813,136.6468,136.3358,136.4013,14779.0
2018-02-20 15:00:00,166.65,166.85,166.65,166.78,8101.0,136.3768,136.5404,136.3768,136.4831,8101.0
2018-02-20 15:05:00,166.81,166.89,166.35,166.38,14462.0,136.5077,136.5732,136.1313,136.1558,14462.0
2018-02-20 15:10:00,166.35,166.43,166.11,166.25,10183.0,136.1313,136.1967,135.9349,136.0494,10183.0
2018-02-20 15:15:00,166.24,166.41,166.18,166.27,13121.0,136.0412,136.1804,135.9921,136.0658,13121.0
2018-02-20 15:20:00,166.27,166.27,165.94,166.22,15873.0,136.0658,136.0658,135.7957,136.0249,15873.0
2018-02-20 15:25:00,166.29,166.32,166.03,166.13,8400.0,136.0822,136.1067,135.8694,135.9512,8400.0
2018-02-20 15:30:00,166.2,166.5,166.2,166.44,12464.0,136.0085,136.254,136.0085,136.2049,12464.0
2018-02-20 15:35:00,166.49,166.65,166.37,166.52,12909.0,136.2458,136.3768,136.1476,136.2704,12909.0
2018-02-20 15:40:00,166.48,166.53,166.32,166.44,18016.0,136.2376,136.2786,136.1067,136.2049,18016.0
2018-02-20 15:45:00,166.44,167.01,166.36,166.91,41262.0,136.2049,136.6714,136.1394,136.5895,41262.0
2018-02-20 15:50:00,166.91,167.05,166.82,167.02,30319.0,136.5895,136.7041,136.5159,136.6795,30319.0
2018-02-20 15:55:00,166.98,167.09,166.78,166.81,83052.0,136.6468,136.7368,136.4831,136.5077,83052.0
2018-02-21 09:30:00,167.51,168.3,167.13,168.28,34990.0,137.0805,137.727,136.7696,137.7107,34990.0
2018-02-21 09:35:00,168.36,169.21,168.18,168.61,38627.0,137.7761,138.4717,137.6288,137.9807,38627.0
2018-02-21 09:40:00,168.58,168.59,168.09,168.22,14420.0,137.9562,137.9643,137.5552,137.6616,14420.0
2018-02-21 09:45:00,168.24,168.59,168.11,168.38,16213.0,137.6779,137.9643,137.5715,137.7925,16213.0
2018-02-21 09:50:00,168.43,168.48,168.06,168.06,13383.0,137.8334,137.8743,137.5306,137.5306,13383.0
2018-02-21 09:55:00,168.06,168.07,167.55,167.59,17189.0,137.5306,137.5388,137.1133,137.146,17189.0
2018-02-21 10:00:00,167.6,167.68,167.36,167.47,20490.0,137.1542,137.2197,136.9578,137.0478,20490.0
2018-02-21 10:05:00,167.47,167.55,167.24,167.39,9154.0,137.0478,137.1133,136.8596,136.9823,9154.0
2018-02-21 10:10:00,167.44,167.64,167.41,167.41,8181.0,137.0233,137.1869,136.9987,136.9987,8181.0
2018-02-21 10:15:00,167.43,168.02,167.41,167.89,11390.0,137.0151,137.4979,136.9987,137.3915,11390.0
2018-02-21 10:20:00,167.97,168.06,167.7,167.92,12722.0,137.457,137.5306,137.236,137.4161,12722.0
2018-02-21 10:25:00,167.71,167.94,167.59,167.68,15751.0,137.2442,137.4324,137.146,137.2197,15751.0
2018-02-21 10:30:00,167.7,168.14,167.7,168.14,16097.0,137.236,137.5961,137.236,137.5961,16097.0
2018-02-21 10:35:00,168.05,168.25,167.92,168.17,21116.0,137.5224,137.6861,137.4161,137.6206,21116.0
2018-02-21 10:40:00,168.13,168.23,167.8,167.92,21527.0,137.5879,137.6697,137.3179,137.4161,21527.0
2018-02-21 10:45:00,167.98,168.11,167.87,168.0,23310.0,137.4652,137.5715,137.3751,137.4815,23310.0
2018-02-21 10:50:00,168.01,168.08,167.82,167.92,24844.0,137.4897,137.547,137.3342,137.4161,24844.0
2018-02-21 10:55:00,167.92,168.08,167.74,167.84,20560.0,137.4161,137.547,137.2688,137.3506,20560.0
2018-02-21 11:00:00,167.88,168.04,167.77,167.97,11298.0,137.3833,137.5143,137.2933,137.457,11298.0
2018-02-21 11:05:00,167.97,168.01,167.88,167.88,16462.0,137.457,137.4897,137.3833,137.3833,16462.0
2018-02-21 11:10:00,167.87,167.87,167.43,167.47,11758.0,137.3751,137.3751,137.0151,137.0478,11758.0
2018-02-21 11:15:00,167.46,167.61,167.44,167.49,7078.0,137.0396,137.1624,137.0233,137.0642,7078.0
2018-02-21 11:20:00,167.52,167.7,167.52,167.7,4520.0,137.0887,137.236,137.0887,137.236,4520.0
2018-02-21 11:25:00,167.74,167.87,167.64,167.64,20813.0,137.2688,137.3751,137.1869,137.1869,20813.0
2018-02-21 11:30:00,167.63,167.93,167.58,167.93,14478.0,137.1787,137.4242,137.1378,137.4242,14478.0
2018-02-21 11:35:00,167.92,168.02,167.7,167.71,12215.0,137.4161,137.4979,137.236,137.2442,12215.0
2018-02-21 11:40:00,167.75,167.85,167.65,167.65,5471.0,137.2769,137.3588,137.1951,137.1951,5471.0
2018-02-21 11:45:00,167.65,167.89,167.6,167.82,6578.0,137.1951,137.3915,137.1542,137.3342,6578.0
2018-02-21 11:50:00,167.74,167.9,167.55,167.55,10380.0,137.2688,137.3997,137.1133,137.1133,10380.0
2018-02-21 11:55:00,167.57,167.61,167.3,167.32,5767.0,137.1296,137.1624,136.9087,136.9251,5767.0
2018-02-21 12:00:00,167.26,167.33,167.06,167.14,12217.0,136.876,136.9332,136.7123,136.7778,12217.0
2018-02-21 12:05:00,167.24,167.33,167.1,167.18,7527.0,136.8596,136.9332,136.745,136.8105,7527.0
2018-02-21 12:10:00,167.18,167.3,167.14,167.28,14509.0,136.8105,136.9087,136.7778,136.8923,14509.0
2018-02-21 12:15:00,167.33,167.59,167.3,167.59,4872.0,136.9332,137.146,136.9087,137.146,4872.0
2018-02-21 12:20:00,167.58,167.58,167.23,167.38,9036.0,137.1378,137.1378,136.8514,136.9742,9036.0
2018-02-21 12:25:00,167.36,167.49,167.35,167.48,6849.0,136.9578,137.0642,136.9496,137.056,6849.0
2018-02-21 12:30:00,167.54,167.8,167.54,167.77,9918.0,137.1051,137.3179,137.1051,137.2933,9918.0
2018-02-21 12:35:00,167.83,167.96,167.76,167.92,9315.0,137.3424,137.4488,137.2851,137.4161,9315.0
2018-02-21 12:40:00,167.94,167.95,167.6,167.6,5226.0,137.4324,137.4406,137.1542,137.1542,5226.0
2018-02-21 12:45:00,167.7,167.86,167.7,167.86,5337.0,137.236,137.367,137.236,137.367,5337.0
2018-02-21 12:50:00,167.86,167.99,167.86,167.95,3303.0,137.367,137.4733,137.367,137.4406,3303.0
2018-02-21 12:55:00,167.99,168.21,167.99,168.21,9367.0,137.4733,137.6534,137.4733,137.6534,9367.0
2018-02-21 13:00:00,168.16,168.19,167.97,167.97,5710.0,137.6125,137.637,137.457,137.457,5710.0
2018-02-21 13:05:00,167.95,168.12,167.95,168.0,7138.0,137.4406,137.5797,137.4406,137.4815,7138.0
2018-02-21 13:10:00,168.08,168.08,167.95,168.05,7768.0,137.547,137.547,137.4406,137.5224,7768.0
2018-02-21 13:15:00,168.09,168.18,168.05,168.1,6703.0,137.5552,137.6288,137.5224,137.5634,6703.0
2018-02-21 13:20:00,168.05,168.12,167.97,168.06,7583.0,137.5224,137.5797,137.457,137.5306,7583.0
2018-02-21 13:25:00,167.97,168.07,167.92,168.02,7413.0,137.457,137.5388,137.4161,137.4979,7413.0
2018-02-21 13:30:00,168.03,168.19,168.03,168.11,6899.0,137.5061,137.637,137.5061,137.5715,6899.0
2018-02-21 13:35:00,168.14,168.29,168.11,168.29,6936.0,137.5961,137.7188,137.5715,137.7188,6936.0
2018-02-21 13:40:00,168.2,168.35,168.19,168.33,13167.0,137.6452,137.7679,137.637,137.7516,13167.0
2018-02-21 13:45:00,168.34,168.68,168.34,168.59,3420.0,137.7598,138.038,137.7598,137.9643,3420.0
2018-02-21 13:50:00,168.61,168.73,168.6,168.62,6429.0,137.9807,138.0789,137.9725,137.9889,6429.0
2018-02-21 13:55:00,168.59,168.69,168.48,168.55,10113.0,137.9643,138.0462,137.8743,137.9316,10113.0
2018-02-21 14:00:00,168.48,168.86,168.27,168.81,28386.0,137.8743,138.1853,137.7025,138.1444,28386.0
2018-02-21 14:05:00,168.79,169.19,168.75,169.02,13950.0,138.128,138.4554,138.0953,138.3162,13950.0
2018-02-21 14:10:00,169.03,169.1,168.89,168.92,13361.0,138.3244,138.3817,138.2099,138.2344,13361.0
2018-02-21 14:15:00,168.97,169.15,168.94,169.03,11536.0,138.2753,138.4226,138.2508,138.3244,11536.0
2018-02-21 14:20:00,168.94,168.99,168.7,168.85,11223.0,138.2508,138.2917,138.0544,138.1771,11223.0
2018-02-21 14:25:00,168.89,169.13,168.51,168.56,12135.0,138.2099,138.4063,137.8989,137.9398,12135.0
2018-02-21 14:30:00,168.61,168.71,168.38,168.53,14325.0,137.9807,138.0625,137.7925,137.9152,14325.0
2018-02-21 14:35:00,168.55,168.65,168.38,168.54,13150.0,137.9316,138.0134,137.7925,137.9234,13150.0
2018-02-21 14:40:00,168.5,168.66,168.41,168.48,10449.0,137.8907,138.0216,137.817,137.8743,10449.0
2018-02-21 14:45:00,168.41,168.51,168.05,168.05,14536.0,137.817,137.8989,137.5224,137.5224,14536.0
2018-02-21 14:50:00,168.04,168.29,167.86,168.15,10963.0,137.5143,137.7188,137.367,137.6043,10963.0
2018-02-21 14:55:00,168.15,168.6,168.13,168.44,10375.0,137.6043,137.9725,137.5879,137.8416,10375.0
2018-02-21 15:00:00,168.32,168.34,167.76,167.76,12756.0,137.7434,137.7598,137.2851,137.2851,12756.0
2018-02-21 15:05:00,167.82,167.87,167.36,167.47,13837.0,137.3342,137.3751,136.9578,137.0478,13837.0
2018-02-21 15:10:00,167.45,167.53,167.15,167.33,14830.0,137.0314,137.0969,136.7859,136.9332,14830.0
2018-02-21 15:15:00,167.33,167.46,167.18,167.24,9232.0,136.9332,137.0396,136.8105,136.8596,9232.0
2018-02-21 15:20:00,167.29,167.53,167.03,167.28,14945.0,136.9005,137.0969,136.6877,136.8923,14945.0
2018-02-21 15:25:00,167.16,167.92,167.04,167.81,26488.0,136.7941,137.4161,136.6959,137.326,26488.0
2018-02-21 15:30:00,167.81,168.03,167.7,167.82,24237.0,137.326,137.5061,137.236,137.3342,24237.0
2018-02-21 15:35:00,167.87,167.9,167.36,167.4,19233.0,137.3751,137.3997,136.9578,136.9905,19233.0
2018-02-21 15:40:00,167.33,167.42,166.92,167.07,34840.0,136.9332,137.0069,136.5977,136.7205,34840.0
2018-02-21 15:45:00,167.06,167.53,166.96,167.24,28165.0,136.7123,137.0969,136.6304,136.8596,28165.0
2018-02-21 15:50:00,167.16,167.18,166.79,166.97,45546.0,136.7941,136.8105,136.4913,136.6386,45546.0
2018-02-21 15:55:00,166.92,166.99,166.24,166.3,60240.0,136.5977,136.655,136.0412,136.0903,60240.0
2018-02-22 09:30:00,166.22,166.94,166.08,166.63,29418.0,136.9045,137.4975,136.7891,137.2421,29418.0
2018-02-22 09:35:00,166.75,167.13,166.52,166.78,18134.0,137.341,137.654,137.1515,137.3657,18134.0
2018-02-22 09:40:00,166.9,167.07,166.1,166.13,23816.0,137.4645,137.6045,136.8056,136.8303,23816.0
2018-02-22 09:45:00,166.29,166.46,166.29,166.36,8357.0,136.9621,137.1021,136.9621,137.0198,8357.0
2018-02-22 09:50:00,166.3,166.36,166.04,166.17,10621.0,136.9703,137.0198,136.7562,136.8633,10621.0
2018-02-22 09:55:00,166.25,166.72,166.25,166.72,11632.0,136.9292,137.3163,136.9292,137.3163,11632.0
2018-02-22 10:00:00,166.69,166.95,166.41,166.95,9050.0,137.2916,137.5057,137.0609,137.5057,9050.0
2018-02-22 10:05:00,166.9,167.09,166.8,167.01,7893.0,137.4645,137.621,137.3822,137.5551,7893.0
2018-02-22 10:10:00,166.98,167.06,166.49,166.56,13737.0,137.5304,137.5963,137.1268,137.1845,13737.0
2018-02-22 10:15:00,166.59,166.77,166.32,166.32,5045.0,137.2092,137.3575,136.9868,136.9868,5045.0
2018-02-22 10:20:00,166.17,166.74,166.17,166.55,10280.0,136.8633,137.3327,136.8633,137.1763,10280.0
2018-02-22 10:25:00,166.54,166.89,166.54,166.75,7592.0,137.168,137.4563,137.168,137.341,7592.0
2018-02-22 10:30:00,166.82,167.02,166.69,166.8,8425.0,137.3986,137.5634,137.2916,137.3822,8425.0
2018-02-22 10:35:00,166.94,167.02,166.82,166.91,9234.0,137.4975,137.5634,137.3986,137.4728,9234.0
2018-02-22 10:40:00,166.98,167.07,166.72,166.84,15890.0,137.5304,137.6045,137.3163,137.4151,15890.0
2018-02-22 10:45:00,166.91,167.12,166.84,166.95,13963.0,137.4728,137.6457,137.4151,137.5057,13963.0
2018-02-22 10:50:00,166.95,167.03,166.67,166.73,9900.0,137.5057,137.5716,137.2751,137.3245,9900.0
2018-02-22 10:55:00,166.8,166.91,166.65,166.9,9419.0,137.3822,137.4728,137.2586,137.4645,9419.0
2018-02-22 11:00:00,166.9,167.1,166.8,166.95,12155.0,137.4645,137.6293,137.3822,137.5057,12155.0
2018-02-22 11:05:00,166.87,167.1,166.86,167.04,17100.0,137.4398,137.6293,137.4316,137.5798,17100.0
2018-02-22 11:10:00,166.94,167.1,166.91,167.03,17492.0,137.4975,137.6293,137.4728,137.5716,17492.0
2018-02-22 11:15:00,167.04,167.1,166.88,167.0,16093.0,137.5798,137.6293,137.4481,137.5469,16093.0
2018-02-22 11:20:00,167.09,167.64,167.06,167.44,15285.0,137.621,138.074,137.5963,137.9093,15285.0
2018-02-22 11:25:00,167.5,167.89,167.46,167.68,9749.0,137.9587,138.2799,137.9258,138.107,9749.0
2018-02-22 11:30:00,167.75,167.79,167.56,167.79,7494.0,138.1646,138.1976,138.0081,138.1976,7494.0
2018-02-22 11:35:00,167.71,168.11,167.63,167.99,8833.0,138.1317,138.4611,138.0658,138.3623,8833.0
2018-02-22 11:40:00,168.09,168.38,168.06,168.17,17234.0,138.4446,138.6835,138.4199,138.5105,17234.0
2018-02-22 11:45:00,168.16,168.41,168.1,168.41,2690.0,138.5023,138.7082,138.4529,138.7082,2690.0
2018-02-22 11:50:00,168.32,168.65,168.2,168.42,8668.0,138.6341,138.9059,138.5352,138.7164,8668.0
2018-02-22 11:55:00,168.36,168.53,168.11,168.11,8651.0,138.667,138.807,138.4611,138.4611,8651.0
2018-02-22 12:00:00,168.25,168.27,168.04,168.07,6794.0,138.5764,138.5929,138.4035,138.4282,6794.0
2018-02-22 12:05:00,168.05,168.29,168.05,168.26,3606.0,138.4117,138.6094,138.4117,138.5847,3606.0
2018-02-22 12:10:00,168.28,168.34,168.22,168.25,5901.0,138.6011,138.6506,138.5517,138.5764,5901.0
2018-02-22 12:15:00,168.28,168.59,168.28,168.57,7300.0,138.6011,138.8565,138.6011,138.84,7300.0
2018-02-22 12:20:00,168.66,168.72,168.42,168.55,5795.0,138.9141,138.9635,138.7164,138.8235,5795.0
2018-02-22 12:25:00,168.56,168.67,168.46,168.62,4844.0,138.8318,138.9224,138.7494,138.8812,4844.0
2018-02-22 12:30:00,168.58,168.68,168.25,168.31,19679.0,138.8482,138.9306,138.5764,138.6258,19679.0
2018-02-22 12:35:00,168.3,168.3,168.14,168.24,11089.0,138.6176,138.6176,138.4858,138.5682,11089.0
2018-02-22 12:40:00,168.28,168.35,168.08,168.13,8214.0,138.6011,138.6588,138.4364,138.4776,8214.0
2018-02-22 12:45:00,168.17,168.2,167.8,167.85,10511.0,138.5105,138.5352,138.2058,138.247,10511.0
2018-02-22 12:50:00,167.67,168.14,167.51,168.06,10793.0,138.0987,138.4858,137.9669,138.4199,10793.0
2018-02-22 12:55:00,167.94,167.94,167.66,167.67,4200.0,138.3211,138.3211,138.0905,138.0987,4200.0
2018-02-22 13:00:00,167.69,167.97,167.67,167.83,5009.0,138.1152,138.3458,138.0987,138.2305,5009.0
2018-02-22 13:05:00,167.82,167.9,167.74,167.81,5273.0,138.2223,138.2882,138.1564,138.214,5273.0
2018-02-22 13:10:00,167.75,167.75,167.28,167.3,10174.0,138.1646,138.1646,137.7775,137.794,10174.0
2018-02-22 13:15:00,167.3,167.58,167.3,167.58,10383.0,137.794,138.0246,137.794,138.0246,10383.0
2018-02-22 13:20:00,167.58,167.8,167.58,167.8,5675.0,138.0246,138.2058,138.0246,138.2058,5675.0
2018-02-22 13:25:00,167.76,168.05,167.66,167.96,19190.0,138.1728,138.4117,138.0905,138.3376,19190.0
2018-02-22 13:30:00,167.82,168.06,167.69,167.8,22950.0,138.2223,138.4199,138.1152,138.2058,22950.0
2018-02-22 13:35:00,167.8,167.97,167.76,167.97,9276.0,138.2058,138.3458,138.1728,138.3458,9276.0
2018-02-22 13:40:00,167.96,167.96,167.61,167.73,4416.0,138.3376,138.3376,138.0493,138.1481,4416.0
2018-02-22 13:45:00,167.62,167.68,167.25,167.34,10958.0,138.0575,138.107,137.7528,137.8269,10958.0
2018-02-22 13:50:00,167.34,167.6,167.26,167.47,4198.0,137.8269,138.0411,137.761,137.934,4198.0
2018-02-22 13:55:00,167.61,167.72,167.48,167.58,5636.0,138.0493,138.1399,137.9422,138.0246,5636.0
2018-02-22 14:00:00,167.71,167.88,167.63,167.78,7497.0,138.1317,138.2717,138.0658,138.1893,7497.0
2018-02-22 14:05:00,167.74,167.75,167.63,167.72,4198.0,138.1564,138.1646,138.0658,138.1399,4198.0
2018-02-22 14:10:00,167.65,167.87,167.58,167.81,13456.0,138.0822,138.2634,138.0246,138.214,13456.0
2018-02-22 14:15:00,167.81,168.19,167.81,168.19,10788.0,138.214,138.527,138.214,138.527,10788.0
2018-02-22 14:20:00,168.18,168.25,167.88,168.06,6758.0,138.5188,138.5764,138.2717,138.4199,6758.0
2018-02-22 14:25:00,168.06,168.3,167.99,168.26,5351.0,138.4199,138.6176,138.3623,138.5847,5351.0
2018-02-22 14:30:00,168.27,168.48,168.21,168.26,8349.0,138.5929,138.7659,138.5435,138.5847,8349.0
2018-02-22 14:35:00,168.26,168.27,167.9,168.07,5649.0,138.5847,138.5929,138.2882,138.4282,5649.0
2018-02-22 14:40:00,168.03,168.05,167.89,168.03,4640.0,138.3952,138.4117,138.2799,138.3952,4640.0
2018-02-22 14:45:00,168.05,168.05,167.75,167.75,6906.0,138.4117,138.4117,138.1646,138.1646,6906.0
2018-02-22 14:50:00,167.71,167.85,167.66,167.7,6970.0,138.1317,138.247,138.0905,138.1234,6970.0
2018-02-22 14:55:00,167.7,167.71,167.15,167.15,7540.0,138.1234,138.1317,137.6704,137.6704,7540.0
2018-02-22 15:00:00,167.14,167.37,167.01,167.17,7870.0,137.6622,137.8516,137.5551,137.6869,7870.0
2018-02-22 15:05:00,167.17,167.35,167.03,167.05,6392.0,137.6869,137.8352,137.5716,137.5881,6392.0
2018-02-22 15:10:00,167.09,167.36,167.09,167.36,10308.0,137.621,137.8434,137.621,137.8434,10308.0
2018-02-22 15:15:00,167.41,167.59,167.2,167.58,7424.0,137.8846,138.0328,137.7116,138.0246,7424.0
2018-02-22 15:20:00,167.61,167.73,167.52,167.64,8659.0,138.0493,138.1481,137.9752,138.074,8659.0
2018-02-22 15:25:00,167.6,167.79,167.37,167.39,11597.0,138.0411,138.1976,137.8516,137.8681,11597.0
2018-02-22 15:30:00,167.43,167.57,167.32,167.49,7843.0,137.901,138.0164,137.8104,137.9505,7843.0
2018-02-22 15:35:00,167.56,167.56,167.09,167.18,14220.0,138.0081,138.0081,137.621,137.6951,14220.0
2018-02-22 15:40:00,167.2,167.48,167.01,167.07,14697.0,137.7116,137.9422,137.5551,137.6045,14697.0
2018-02-22 15:45:00,167.07,167.08,166.59,166.59,22408.0,137.6045,137.6128,137.2092,137.2092,22408.0
2018-02-22 15:50:00,166.77,167.27,166.77,167.03,22408.0,137.3575,137.7693,137.3575,137.5716,22408.0
2018-02-22 15:55:00,167.02,167.15,166.83,167.02,38063.0,137.5634,137.6704,137.4069,137.5634,38063.0
2018-02-23 09:30:00,168.45,168.92,168.24,168.86,29378.0,138.7412,139.1283,138.5682,139.0788,29378.0
2018-02-23 09:35:00,168.88,168.88,167.96,168.15,9708.0,139.0953,139.0953,138.3376,138.4941,9708.0
2018-02-23 09:40:00,167.98,168.5,167.98,168.13,6236.0,138.354,138.7823,138.354,138.4776,6236.0
2018-02-23 09:45:00,168.27,168.49,167.85,167.91,7196.0,138.5929,138.7741,138.247,138.2964,7196.0
2018-02-23 09:50:00,167.94,168.53,167.93,168.53,4571.0,138.3211,138.807,138.3129,138.807,4571.0
2018-02-23 09:55:00,168.61,168.81,168.2,168.29,9100.0,138.8729,139.0377,138.5352,138.6094,9100.0
2018-02-23 10:00:00,168.37,168.37,168.0,168.26,11697.0,138.6753,138.6753,138.3705,138.5847,11697.0
2018-02-23 10:05:00,168.05,168.23,167.81,167.95,18148.0,138.4117,138.56,138.214,138.3293,18148.0
2018-02-23 10:10:00,167.94,168.28,167.86,167.92,30241.0,138.3211,138.6011,138.2552,138.3046,30241.0
2018-02-23 10:15:00,167.88,167.95,167.55,167.89,10028.0,138.2717,138.3293,137.9999,138.2799,10028.0
2018-02-23 10:20:00,167.79,168.25,167.78,168.11,13120.0,138.1976,138.5764,138.1893,138.4611,13120.0
2018-02-23 10:25:00,168.19,168.19,168.01,168.03,5159.0,138.527,138.527,138.3788,138.3952,5159.0
2018-02-23 10:30:00,168.0,168.2,167.82,168.13,14492.0,138.3705,138.5352,138.2223,138.4776,14492.0
2018-02-23 10:35:00,168.13,168.13,167.86,168.03,9995.0,138.4776,138.4776,138.2552,138.3952,9995.0
2018-02-23 10:40:00,168.07,168.61,168.07,168.61,11024.0,138.4282,138.8729,138.4282,138.8729,11024.0
2018-02-23 10:45:00,168.67,168.67,168.4,168.51,9900.0,138.9224,138.9224,138.7,138.7906,9900.0
2018-02-23 10:50:00,168.5,168.55,168.35,168.35,25651.0,138.7823,138.8235,138.6588,138.6588,25651.0
2018-02-23 10:55:00,168.35,168.36,168.13,168.36,12797.0,138.6588,138.667,138.4776,138.667,12797.0
2018-02-23 11:00:00,168.39,168.77,168.38,168.72,14710.0,138.6917,139.0047,138.6835,138.9635,14710.0
2018-02-23 11:05:00,168.71,168.71,168.41,168.41,9284.0,138.9553,138.9553,138.7082,138.7082,9284.0
2018-02-23 11:10:00,168.41,168.62,168.27,168.56,9997.0,138.7082,138.8812,138.5929,138.8318,9997.0
2018-02-23 11:15:00,168.43,168.59,168.2,168.21,14695.0,138.7247,138.8565,138.5352,138.5435,14695.0
2018-02-23 11:20:00,168.31,168.32,168.01,168.08,16276.0,138.6258,138.6341,138.3788,138.4364,16276.0
2018-02-23 11:25:00,168.13,168.25,168.12,168.19,5280.0,138.4776,138.5764,138.4694,138.527,5280.0
2018-02-23 11:30:00,168.19,168.5,168.1,168.5,15640.0,138.527,138.7823,138.4529,138.7823,15640.0
2018-02-23 11:35:00,168.49,168.7,168.46,168.65,9769.0,138.7741,138.9471,138.7494,138.9059,9769.0
2018-02-23 11:40:00,168.59,168.59,168.36,168.45,7912.0,138.8565,138.8565,138.667,138.7412,7912.0
2018-02-23 11:45:00,168.4,168.48,168.35,168.44,9117.0,138.7,138.7659,138.6588,138.7329,9117.0
2018-02-23 11:50:00,168.41,168.78,168.37,168.78,7243.0,138.7082,139.013,138.6753,139.013,7243.0
2018-02-23 11:55:00,168.7,168.79,168.53,168.66,9042.0,138.9471,139.0212,138.807,138.9141,9042.0
2018-02-23 12:00:00,168.56,168.67,168.56,168.58,4612.0,138.8318,138.9224,138.8318,138.8482,4612.0
2018-02-23 12:05:00,168.6,168.65,168.36,168.39,18537.0,138.8647,138.9059,138.667,138.6917,18537.0
2018-02-23 12:10:00,168.39,168.48,168.23,168.23,7854.0,138.6917,138.7659,138.56,138.56,7854.0
2018-02-23 12:15:00,168.28,168.51,168.19,168.45,18457.0,138.6011,138.7906,138.527,138.7412,18457.0
2018-02-23 12:20:00,168.45,168.52,168.3,168.38,16979.0,138.7412,138.7988,138.6176,138.6835,16979.0
2018-02-23 12:25:00,168.4,168.42,168.04,168.14,11533.0,138.7,138.7164,138.4035,138.4858,11533.0
2018-02-23 12:30:00,168.14,168.28,167.93,168.0,14174.0,138.4858,138.6011,138.3129,138.3705,14174.0
2018-02-23 12:35:00,168.03,168.17,167.95,168.17,5873.0,138.3952,138.5105,138.3293,138.5105,5873.0
2018-02-23 12:40:00,168.2,168.23,167.81,167.86,13565.0,138.5352,138.56,138.214,138.2552,13565.0
2018-02-23 12:45:00,167.85,168.04,167.82,167.95,5751.0,138.247,138.4035,138.2223,138.3293,5751.0
2018-02-23 12:50:00,167.98,168.03,167.78,167.92,6834.0,138.354,138.3952,138.1893,138.3046,6834.0
2018-02-23 12:55:00,167.94,167.94,167.75,167.87,9295.0,138.3211,138.3211,138.1646,138.2634,9295.0
2018-02-23 13:00:00,167.87,167.9,167.62,167.7,6695.0,138.2634,138.2882,138.0575,138.1234,6695.0
2018-02-23 13:05:00,167.75,167.75,167.61,167.65,5516.0,138.1646,138.1646,138.0493,138.0822,5516.0
2018-02-23 13:10:00,167.7,167.76,167.58,167.71,5611.0,138.1234,138.1728,138.0246,138.1317,5611.0
2018-02-23 13:15:00,167.75,168.03,167.74,167.97,17139.0,138.1646,138.3952,138.1564,138.3458,17139.0
2018-02-23 13:20:00,168.0,168.21,168.0,168.21,9352.0,138.3705,138.5435,138.3705,138.5435,9352.0
2018-02-23 13:25:00,168.22,168.24,167.97,168.06,8539.0,138.5517,138.5682,138.3458,138.4199,8539.0
2018-02-23 13:30:00,168.02,168.29,167.96,168.25,6824.0,138.387,138.6094,138.3376,138.5764,6824.0
2018-02-23 13:35:00,168.17,168.4,168.17,168.27,5900.0,138.5105,138.7,138.5105,138.5929,5900.0
2018-02-23 13:40:00,168.34,168.35,168.22,168.22,8083.0,138.6506,138.6588,138.5517,138.5517,8083.0
2018-02-23 13:45:00,168.21,168.35,168.08,168.13,45352.0,138.5435,138.6588,138.4364,138.4776,45352.0
2018-02-23 13:50:00,168.15,168.31,168.13,168.14,19286.0,138.4941,138.6258,138.4776,138.4858,19286.0
2018-02-23 13:55:00,168.17,168.41,168.17,168.34,6625.0,138.5105,138.7082,138.5105,138.6506,6625.0
2018-02-23 14:00:00,168.32,168.38,167.96,168.0,9614.0,138.6341,138.6835,138.3376,138.3705,9614.0
2018-02-23 14:05:00,167.95,167.95,167.8,167.83,11770.0,138.3293,138.3293,138.2058,138.2305,11770.0
2018-02-23 14:10:00,167.85,167.86,167.7,167.81,11753.0,138.247,138.2552,138.1234,138.214,11753.0
2018-02-23 14:15:00,167.83,168.09,167.83,167.88,6348.0,138.2305,138.4446,138.2305,138.2717,6348.0
2018-02-23 14:20:00,167.91,168.4,167.91,168.28,9445.0,138.2964,138.7,138.2964,138.6011,9445.0
2018-02-23 14:25:00,168.34,168.43,168.26,168.43,9834.0,138.6506,138.7247,138.5847,138.7247,9834.0
2018-02-23 14:30:00,168.44,168.57,168.44,168.57,5853.0,138.7329,138.84,138.7329,138.84,5853.0
2018-02-23 14:35:00,168.6,168.72,168.35,168.72,20140.0,138.8647,138.9635,138.6588,138.9635,20140.0
2018-02-23 14:40:00,168.66,168.84,168.53,168.84,10908.0,138.9141,139.0624,138.807,139.0624,10908.0
2018-02-23 14:45:00,168.84,169.04,168.75,169.04,14216.0,139.0624,139.2271,138.9882,139.2271,14216.0
2018-02-23 14:50:00,169.1,169.29,169.03,169.15,19089.0,139.2765,139.433,139.2189,139.3177,19089.0
2018-02-23 14:55:00,169.19,169.3,169.09,169.12,17267.0,139.3506,139.4412,139.2683,139.293,17267.0
2018-02-23 15:00:00,169.11,169.24,169.11,169.24,12185.0,139.2848,139.3918,139.2848,139.3918,12185.0
2018-02-23 15:05:00,169.27,169.42,169.26,169.29,19802.0,139.4165,139.5401,139.4083,139.433,19802.0
2018-02-23 15:10:00,169.29,169.29,169.07,169.16,22166.0,139.433,139.433,139.2518,139.3259,22166.0
2018-02-23 15:15:00,169.14,169.17,169.0,169.07,19448.0,139.3095,139.3342,139.1942,139.2518,19448.0
2018-02-23 15:20:00,169.09,169.21,169.09,169.17,23593.0,139.2683,139.3671,139.2683,139.3342,23593.0
2018-02-23 15:25:00,169.18,169.35,169.18,169.26,20828.0,139.3424,139.4824,139.3424,139.4083,20828.0
2018-02-23 15:30:00,169.29,169.4,168.99,168.99,34533.0,139.433,139.5236,139.1859,139.1859,34533.0
2018-02-23 15:35:00,168.99,169.32,168.99,169.25,24293.0,139.1859,139.4577,139.1859,139.4001,24293.0
2018-02-23 15:40:00,169.24,169.37,169.19,169.37,22098.0,139.3918,139.4989,139.3506,139.4989,22098.0
2018-02-23 15:45:00,169.44,169.58,169.4,169.48,44112.0,139.5566,139.6719,139.5236,139.5895,44112.0
2018-02-23 15:50:00,169.49,169.79,169.47,169.61,57622.0,139.5977,139.8448,139.5813,139.6966,57622.0
2018-02-23 15:55:00,169.62,169.64,169.46,169.56,101595.0,139.7048,139.7213,139.573,139.6554,101595.0
2018-02-26 09:30:00,170.48,170.78,170.2,170.3,18753.0,140.4131,140.6602,140.1825,140.2649,18753.0
2018-02-26 09:35:00,170.41,170.61,169.88,170.12,12424.0,140.3555,140.5202,139.919,140.1166,12424.0
2018-02-26 09:40:00,170.01,170.31,169.71,169.72,10234.0,140.026,140.2731,139.7789,139.7872,10234.0
2018-02-26 09:45:00,169.75,169.89,169.23,169.79,15478.0,139.8119,139.9272,139.3836,139.8448,15478.0
2018-02-26 09:50:00,169.6,169.75,169.53,169.65,22916.0,139.6883,139.8119,139.6307,139.7295,22916.0
2018-02-26 09:55:00,169.64,170.08,169.64,170.02,13284.0,139.7213,140.0837,139.7213,140.0343,13284.0
2018-02-26 10:00:00,169.91,170.25,169.9,170.07,13321.0,139.9437,140.2237,139.9354,140.0754,13321.0
2018-02-26 10:05:00,170.05,170.47,170.01,170.42,22180.0,140.059,140.4049,140.026,140.3637,22180.0
2018-02-26 10:10:00,170.37,170.45,170.21,170.25,5694.0,140.3225,140.3884,140.1908,140.2237,5694.0
2018-02-26 10:15:00,170.24,170.35,169.95,170.1,20081.0,140.2155,140.3061,139.9766,140.1002,20081.0
2018-02-26 10:20:00,170.02,170.02,169.73,169.83,4449.0,140.0343,140.0343,139.7954,139.8778,4449.0
2018-02-26 10:25:00,169.84,169.85,169.56,169.77,12955.0,139.886,139.8942,139.6554,139.8284,12955.0
2018-02-26 10:30:00,169.71,169.79,169.35,169.4,16477.0,139.7789,139.8448,139.4824,139.5236,16477.0
2018-02-26 10:35:00,169.4,169.64,169.38,169.63,10691.0,139.5236,139.7213,139.5071,139.713,10691.0
2018-02-26 10:40:00,169.62,169.73,169.47,169.55,8941.0,139.7048,139.7954,139.5813,139.6472,8941.0
2018-02-26 10:45:00,169.62,169.68,169.35,169.59,5763.0,139.7048,139.7542,139.4824,139.6801,5763.0
2018-02-26 10:50:00,169.58,169.67,169.48,169.61,7425.0,139.6719,139.746,139.5895,139.6966,7425.0
2018-02-26 10:55:00,169.56,169.59,169.41,169.46,5146.0,139.6554,139.6801,139.5318,139.573,5146.0
2018-02-26 11:00:00,169.5,169.81,169.36,169.65,11063.0,139.606,139.8613,139.4907,139.7295,11063.0
2018-02-26 11:05:00,169.66,169.77,169.6,169.74,9017.0,139.7378,139.8284,139.6883,139.8036,9017.0
2018-02-26 11:10:00,169.71,169.71,169.39,169.53,15285.0,139.7789,139.7789,139.5154,139.6307,15285.0
2018-02-26 11:15:00,169.57,169.62,169.43,169.6,7700.0,139.6636,139.7048,139.5483,139.6883,7700.0
2018-02-26 11:20:00,169.6,169.75,169.5,169.64,9897.0,139.6883,139.8119,139.606,139.7213,9897.0
2018-02-26 11:25:00,169.64,169.73,169.56,169.73,7594.0,139.7213,139.7954,139.6554,139.7954,7594.0
2018-02-26 11:30:00,169.71,169.89,169.68,169.84,25886.0,139.7789,139.9272,139.7542,139.886,25886.0
2018-02-26 11:35:00,169.89,169.95,169.79,169.93,10705.0,139.9272,139.9766,139.8448,139.9601,10705.0
2018-02-26 11:40:00,169.99,170.16,169.92,170.08,8713.0,140.0096,140.1496,139.9519,140.0837,8713.0
2018-02-26 11:45:00,170.07,170.09,169.89,170.09,8418.0,140.0754,140.0919,139.9272,140.0919,8418.0
2018-02-26 11:50:00,170.09,170.09,169.93,169.99,8163.0,140.0919,140.0919,139.9601,140.0096,8163.0
2018-02-26 11:55:00,170.04,170.41,170.04,170.41,7636.0,140.0507,140.3555,140.0507,140.3555,7636.0
2018-02-26 12:00:00,170.39,170.49,170.34,170.34,7439.0,140.339,140.4214,140.2978,140.2978,7439.0
2018-02-26 12:05:00,170.34,170.37,170.24,170.29,7023.0,140.2978,140.3225,140.2155,140.2566,7023.0
2018-02-26 12:10:00,170.33,170.66,170.33,170.5,4368.0,140.2896,140.5614,140.2896,140.4296,4368.0
2018-02-26 12:15:00,170.56,170.85,170.56,170.85,5913.0,140.479,140.7179,140.479,140.7179,5913.0
2018-02-26 12:20:00,170.86,170.86,170.54,170.72,6587.0,140.7261,140.7261,140.4626,140.6108,6587.0
2018-02-26 12:25:00,170.69,170.79,170.69,170.79,3744.0,140.5861,140.6685,140.5861,140.6685,3744.0
2018-02-26 12:30:00,170.83,171.03,170.79,170.97,7781.0,140.7014,140.8661,140.6685,140.8167,7781.0
2018-02-26 12:35:00,170.98,171.02,170.86,170.93,5700.0,140.825,140.8579,140.7261,140.7838,5700.0
2018-02-26 12:40:00,170.96,171.16,170.92,171.16,6631.0,140.8085,140.9732,140.7755,140.9732,6631.0
2018-02-26 12:45:00,171.12,171.38,171.07,171.38,8715.0,140.9403,141.1544,140.8991,141.1544,8715.0
2018-02-26 12:50:00,171.42,171.46,171.2,171.28,10740.0,141.1873,141.2203,141.0061,141.072,10740.0
2018-02-26 12:55:00,171.28,171.44,171.24,171.44,7441.0,141.072,141.2038,141.0391,141.2038,7441.0
2018-02-26 13:00:00,171.44,171.55,171.34,171.34,7690.0,141.2038,141.2944,141.1215,141.1215,7690.0
2018-02-26 13:05:00,171.41,171.41,171.16,171.32,6788.0,141.1791,141.1791,140.9732,141.105,6788.0
2018-02-26 13:10:00,171.24,171.55,171.23,171.55,16116.0,141.0391,141.2944,141.0309,141.2944,16116.0
2018-02-26 13:15:00,171.53,171.53,171.25,171.32,4606.0,141.2779,141.2779,141.0473,141.105,4606.0
2018-02-26 13:20:00,171.26,171.45,171.25,171.35,7904.0,141.0556,141.2121,141.0473,141.1297,7904.0
2018-02-26 13:25:00,171.32,171.56,171.32,171.56,4966.0,141.105,141.3027,141.105,141.3027,4966.0
2018-02-26 13:30:00,171.52,171.52,171.11,171.24,7590.0,141.2697,141.2697,140.932,141.0391,7590.0
2018-02-26 13:35:00,171.16,171.27,171.12,171.27,11300.0,140.9732,141.0638,140.9403,141.0638,11300.0
2018-02-26 13:40:00,171.28,171.51,171.25,171.26,7253.0,141.072,141.2615,141.0473,141.0556,7253.0
2018-02-26 13:45:00,171.27,171.27,171.07,171.25,4416.0,141.0638,141.0638,140.8991,141.0473,4416.0
2018-02-26 13:50:00,171.24,171.72,171.24,171.69,20486.0,141.0391,141.4344,141.0391,141.4097,20486.0
2018-02-26 13:55:00,171.69,171.9,171.63,171.69,14475.0,141.4097,141.5827,141.3603,141.4097,14475.0
2018-02-26 14:00:00,171.69,171.69,171.5,171.63,11333.0,141.4097,141.4097,141.2532,141.3603,11333.0
2018-02-26 14:05:00,171.64,171.84,171.64,171.72,5800.0,141.3685,141.5333,141.3685,141.4344,5800.0
2018-02-26 14:10:00,171.75,171.75,171.61,171.74,6717.0,141.4591,141.4591,141.3438,141.4509,6717.0
2018-02-26 14:15:00,171.75,171.75,171.57,171.71,6423.0,141.4591,141.4591,141.3109,141.4262,6423.0
2018-02-26 14:20:00,171.64,172.0,171.64,171.92,8697.0,141.3685,141.6651,141.3685,141.5992,8697.0
2018-02-26 14:25:00,171.92,172.1,171.9,171.96,25294.0,141.5992,141.7474,141.5827,141.6321,25294.0
2018-02-26 14:30:00,171.96,171.96,171.7,171.86,11366.0,141.6321,141.6321,141.418,141.5497,11366.0
2018-02-26 14:35:00,171.81,171.93,171.76,171.8,15614.0,141.5086,141.6074,141.4674,141.5003,15614.0
2018-02-26 14:40:00,171.82,171.82,171.62,171.62,11525.0,141.5168,141.5168,141.3521,141.3521,11525.0
2018-02-26 14:45:00,171.62,171.7,171.46,171.54,29865.0,141.3521,141.418,141.2203,141.2862,29865.0
2018-02-26 14:50:00,171.5,171.64,171.33,171.61,8536.0,141.2532,141.3685,141.1132,141.3438,8536.0
2018-02-26 14:55:00,171.64,171.69,171.47,171.53,10277.0,141.3685,141.4097,141.2285,141.2779,10277.0
2018-02-26 15:00:00,171.58,171.83,171.54,171.83,7029.0,141.3191,141.525,141.2862,141.525,7029.0
2018-02-26 15:05:00,171.88,172.0,171.74,172.0,23821.0,141.5662,141.6651,141.4509,141.6651,23821.0
2018-02-26 15:10:00,171.95,172.02,171.82,171.95,21381.0,141.6239,141.6815,141.5168,141.6239,21381.0
2018-02-26 15:15:00,171.96,172.0,171.83,172.0,14659.0,141.6321,141.6651,141.525,141.6651,14659.0
2018-02-26 15:20:00,172.01,172.12,171.95,172.03,17808.0,141.6733,141.7639,141.6239,141.6898,17808.0
2018-02-26 15:25:00,172.03,172.03,171.85,171.98,14633.0,141.6898,141.6898,141.5415,141.6486,14633.0
2018-02-26 15:30:00,171.94,172.05,171.81,171.98,17947.0,141.6156,141.7062,141.5086,141.6486,17947.0
2018-02-26 15:35:00,171.99,171.99,171.61,171.74,25419.0,141.6568,141.6568,141.3438,141.4509,25419.0
2018-02-26 15:40:00,171.75,171.8,171.38,171.42,25124.0,141.4591,141.5003,141.1544,141.1873,25124.0
2018-02-26 15:45:00,171.49,171.55,171.29,171.3,31373.0,141.245,141.2944,141.0803,141.0885,31373.0
2018-02-26 15:50:00,171.33,171.5,171.28,171.33,37517.0,141.1132,141.2532,141.072,141.1132,37517.0
2018-02-26 15:55:00,171.34,171.64,171.32,171.63,66433.0,141.1215,141.3685,141.105,141.3603,66433.0
2018-02-27 09:30:00,171.72,172.25,171.46,171.82,27882.0,141.4344,141.871,141.2203,141.5168,27882.0
2018-02-27 09:35:00,171.94,172.86,171.94,172.38,9546.0,141.6156,142.3734,141.6156,141.978,9546.0
2018-02-27 09:40:00,172.38,172.57,172.09,172.43,10170.0,141.978,142.1345,141.7392,142.0192,10170.0
2018-02-27 09:45:00,172.3,173.07,172.3,173.0,22589.0,141.9121,142.5463,141.9121,142.4887,22589.0
2018-02-27 09:50:00,173.08,173.32,172.61,172.83,39870.0,142.5546,142.7523,142.1675,142.3487,39870.0
2018-02-27 09:55:00,172.97,173.15,172.47,172.47,36168.0,142.464,142.6122,142.0522,142.0522,36168.0
2018-02-27 10:00:00,172.53,172.69,172.36,172.65,11588.0,142.1016,142.2334,141.9616,142.2004,11588.0
2018-02-27 10:05:00,172.6,172.6,172.18,172.52,12818.0,142.1592,142.1592,141.8133,142.0933,12818.0
2018-02-27 10:10:00,172.5,173.06,172.5,172.91,15865.0,142.0769,142.5381,142.0769,142.4146,15865.0
2018-02-27 10:15:00,172.87,172.87,172.49,172.67,10255.0,142.3816,142.3816,142.0686,142.2169,10255.0
2018-02-27 10:20:00,172.67,173.05,172.67,172.95,14609.0,142.2169,142.5299,142.2169,142.4475,14609.0
2018-02-27 10:25:00,173.02,173.03,172.51,172.56,7516.0,142.5052,142.5134,142.0851,142.1263,7516.0
2018-02-27 10:30:00,172.52,172.52,171.68,171.68,31444.0,142.0933,142.0933,141.4015,141.4015,31444.0
2018-02-27 10:35:00,171.68,171.84,171.48,171.53,18395.0,141.4015,141.5333,141.2368,141.2779,18395.0
2018-02-27 10:40:00,171.69,171.7,171.24,171.42,15729.0,141.4097,141.418,141.0391,141.1873,15729.0
2018-02-27 10:45:00,171.41,171.6,171.13,171.48,7250.0,141.1791,141.3356,140.9485,141.2368,7250.0
2018-02-27 10:50:00,171.47,171.57,171.17,171.17,6126.0,141.2285,141.3109,140.9814,140.9814,6126.0
2018-02-27 10:55:00,171.1,171.73,171.08,171.73,7288.0,140.9238,141.4427,140.9073,141.4427,7288.0
2018-02-27 11:00:00,171.64,172.06,171.56,172.06,10790.0,141.3685,141.7145,141.3027,141.7145,10790.0
2018-02-27 11:05:00,172.06,172.47,172.0,172.47,9317.0,141.7145,142.0522,141.6651,142.0522,9317.0
2018-02-27 11:10:00,172.57,172.66,172.42,172.57,7155.0,142.1345,142.2087,142.011,142.1345,7155.0
2018-02-27 11:15:00,172.58,172.62,172.19,172.31,4827.0,142.1428,142.1757,141.8215,141.9204,4827.0
2018-02-27 11:20:00,172.33,172.61,172.26,172.41,15003.0,141.9369,142.1675,141.8792,142.0027,15003.0
2018-02-27 11:25:00,172.51,172.96,172.31,172.77,17116.0,142.0851,142.4557,141.9204,142.2993,17116.0
2018-02-27 11:30:00,172.66,172.9,172.61,172.82,7526.0,142.2087,142.4063,142.1675,142.3404,7526.0
2018-02-27 11:35:00,172.82,172.82,172.13,172.26,8252.0,142.3404,142.3404,141.7721,141.8792,8252.0
2018-02-27 11:40:00,172.23,172.3,172.03,172.16,8029.0,141.8545,141.9121,141.6898,141.7968,8029.0
2018-02-27 11:45:00,172.22,172.54,172.12,172.54,10074.0,141.8463,142.1098,141.7639,142.1098,10074.0
2018-02-27 11:50:00,172.39,172.43,172.26,172.26,3040.0,141.9863,142.0192,141.8792,141.8792,3040.0
2018-02-27 11:55:00,172.29,172.4,171.95,172.17,4311.0,141.9039,141.9945,141.6239,141.8051,4311.0
2018-02-27 12:00:00,172.18,172.24,172.09,172.1,5013.0,141.8133,141.8627,141.7392,141.7474,5013.0
2018-02-27 12:05:00,172.19,172.38,172.06,172.26,7953.0,141.8215,141.978,141.7145,141.8792,7953.0
2018-02-27 12:10:00,172.17,172.37,172.06,172.06,6439.0,141.8051,141.9698,141.7145,141.7145,6439.0
2018-02-27 12:15:00,172.1,172.19,171.81,171.86,8000.0,141.7474,141.8215,141.5086,141.5497,8000.0
2018-02-27 12:20:00,171.73,171.75,171.35,171.39,7796.0,141.4427,141.4591,141.1297,141.1626,7796.0
2018-02-27 12:25:00,171.47,171.86,171.46,171.86,4695.0,141.2285,141.5497,141.2203,141.5497,4695.0
2018-02-27 12:30:00,171.87,172.14,171.81,171.81,5201.0,141.558,141.7804,141.5086,141.5086,5201.0
2018-02-27 12:35:00,171.99,172.2,171.92,172.18,4937.0,141.6568,141.8298,141.5992,141.8133,4937.0
2018-02-27 12:40:00,172.24,172.26,171.98,172.04,6876.0,141.8627,141.8792,141.6486,141.698,6876.0
2018-02-27 12:45:00,172.1,172.25,171.97,172.14,4117.0,141.7474,141.871,141.6403,141.7804,4117.0
2018-02-27 12:50:00,172.15,172.67,172.15,172.43,5500.0,141.7886,142.2169,141.7886,142.0192,5500.0
2018-02-27 12:55:00,172.44,172.64,172.24,172.63,19690.0,142.0275,142.1922,141.8627,142.1839,19690.0
2018-02-27 13:00:00,172.61,172.61,172.36,172.36,4562.0,142.1675,142.1675,141.9616,141.9616,4562.0
2018-02-27 13:05:00,172.42,172.65,172.42,172.54,6503.0,142.011,142.2004,142.011,142.1098,6503.0
2018-02-27 13:10:00,172.58,172.58,172.37,172.39,5435.0,142.1428,142.1428,141.9698,141.9863,5435.0
2018-02-27 13:15:00,172.34,172.45,172.3,172.44,7744.0,141.9451,142.0357,141.9121,142.0275,7744.0
2018-02-27 13:20:00,172.48,172.56,172.38,172.42,3393.0,142.0604,142.1263,141.978,142.011,3393.0
2018-02-27 13:25:00,172.38,172.53,172.31,172.49,5713.0,141.978,142.1016,141.9204,142.0686,5713.0
2018-02-27 13:30:00,172.46,172.48,172.18,172.18,3504.0,142.0439,142.0604,141.8133,141.8133,3504.0
2018-02-27 13:35:00,172.19,172.29,172.09,172.23,5152.0,141.8215,141.9039,141.7392,141.8545,5152.0
2018-02-27 13:40:00,172.24,172.39,172.15,172.34,6092.0,141.8627,141.9863,141.7886,141.9451,6092.0
2018-02-27 13:45:00,172.41,172.52,172.14,172.14,3483.0,142.0027,142.0933,141.7804,141.7804,3483.0
2018-02-27 13:50:00,172.12,172.31,172.07,172.24,7813.0,141.7639,141.9204,141.7227,141.8627,7813.0
2018-02-27 13:55:00,172.22,172.22,171.74,171.77,4420.0,141.8463,141.8463,141.4509,141.4756,4420.0
2018-02-27 14:00:00,171.88,171.92,171.7,171.89,4100.0,141.5662,141.5992,141.418,141.5745,4100.0
2018-02-27 14:05:00,171.92,172.08,171.74,172.0,6427.0,141.5992,141.7309,141.4509,141.6651,6427.0
2018-02-27 14:10:00,172.05,172.11,171.75,171.93,4700.0,141.7062,141.7557,141.4591,141.6074,4700.0
2018-02-27 14:15:00,171.91,171.94,171.68,171.79,5175.0,141.5909,141.6156,141.4015,141.4921,5175.0
2018-02-27 14:20:00,171.81,171.82,171.61,171.69,14653.0,141.5086,141.5168,141.3438,141.4097,14653.0
2018-02-27 14:25:00,171.77,171.87,171.48,171.84,7208.0,141.4756,141.558,141.2368,141.5333,7208.0
2018-02-27 14:30:00,171.78,172.04,171.68,171.98,9895.0,141.4839,141.698,141.4015,141.6486,9895.0
2018-02-27 14:35:00,172.01,172.02,171.91,171.94,4895.0,141.6733,141.6815,141.5909,141.6156,4895.0
2018-02-27 14:40:00,171.9,171.97,171.62,171.65,10736.0,141.5827,141.6403,141.3521,141.3768,10736.0
2018-02-27 14:45:00,171.68,171.69,171.31,171.36,9276.0,141.4015,141.4097,141.0967,141.1379,9276.0
2018-02-27 14:50:00,171.4,171.61,171.4,171.56,11965.0,141.1709,141.3438,141.1709,141.3027,11965.0
2018-02-27 14:55:00,171.56,171.74,171.53,171.7,18526.0,141.3027,141.4509,141.2779,141.418,18526.0
2018-02-27 15:00:00,171.69,171.72,171.44,171.5,6905.0,141.4097,141.4344,141.2038,141.2532,6905.0
2018-02-27 15:05:00,171.46,171.56,171.22,171.22,8351.0,141.2203,141.3027,141.0226,141.0226,8351.0
2018-02-27 15:10:00,171.21,171.27,171.11,171.21,7601.0,141.0144,141.0638,140.932,141.0144,7601.0
2018-02-27 15:15:00,171.21,171.36,171.15,171.23,8622.0,141.0144,141.1379,140.965,141.0309,8622.0
2018-02-27 15:20:00,171.24,171.3,170.91,171.05,40363.0,141.0391,141.0885,140.7673,140.8826,40363.0
2018-02-27 15:25:00,171.04,171.15,170.82,171.15,15420.0,140.8744,140.965,140.6932,140.965,15420.0
2018-02-27 15:30:00,171.15,171.26,170.89,170.89,25844.0,140.965,141.0556,140.7508,140.7508,25844.0
2018-02-27 15:35:00,170.97,170.98,170.59,170.89,15888.0,140.8167,140.825,140.5037,140.7508,15888.0
2018-02-27 15:40:00,170.84,170.85,170.41,170.41,32229.0,140.7096,140.7179,140.3555,140.3555,32229.0
2018-02-27 15:45:00,170.44,170.85,170.4,170.72,43941.0,140.3802,140.7179,140.3472,140.6108,43941.0
2018-02-27 15:50:00,170.72,170.75,170.23,170.39,63015.0,140.6108,140.6355,140.2072,140.339,63015.0
2018-02-27 15:55:00,170.39,170.41,170.04,170.04,107311.0,140.339,140.3555,140.0507,140.0507,107311.0
2018-02-28 09:30:00,171.08,171.34,170.2,170.9,27986.0,140.9073,141.1215,140.1825,140.7591,27986.0
2018-02-28 09:35:00,170.89,170.98,170.26,170.31,8250.0,140.7508,140.825,140.2319,140.2731,8250.0
2018-02-28 09:40:00,170.44,170.69,170.36,170.41,6832.0,140.3802,140.5861,140.3143,140.3555,6832.0
2018-02-28 09:45:00,170.35,170.48,170.23,170.29,5679.0,140.3061,140.4131,140.2072,140.2566,5679.0
2018-02-28 09:50:00,170.31,170.54,170.21,170.54,3780.0,140.2731,140.4626,140.1908,140.4626,3780.0
2018-02-28 09:55:00,170.44,170.54,170.24,170.52,7914.0,140.3802,140.4626,140.2155,140.4461,7914.0
2018-02-28 10:00:00,170.63,170.68,170.4,170.45,22482.0,140.5367,140.5779,140.3472,140.3884,22482.0
2018-02-28 10:05:00,170.4,170.7,170.36,170.61,13557.0,140.3472,140.5943,140.3143,140.5202,13557.0
2018-02-28 10:10:00,170.64,171.23,170.64,171.16,16701.0,140.5449,141.0309,140.5449,140.9732,16701.0
2018-02-28 10:15:00,171.19,171.54,171.11,171.5,20701.0,140.9979,141.2862,140.932,141.2532,20701.0
2018-02-28 10:20:00,171.52,171.68,171.39,171.66,6333.0,141.2697,141.4015,141.1626,141.385,6333.0
2018-02-28 10:25:00,171.63,171.84,171.31,171.74,10831.0,141.3603,141.5333,141.0967,141.4509,10831.0
2018-02-28 10:30:00,171.72,171.93,171.5,171.93,13271.0,141.4344,141.6074,141.2532,141.6074,13271.0
2018-02-28 10:35:00,171.93,172.01,171.75,171.79,10006.0,141.6074,141.6733,141.4591,141.4921,10006.0
2018-02-28 10:40:00,171.74,171.8,171.29,171.29,18406.0,141.4509,141.5003,141.0803,141.0803,18406.0
2018-02-28 10:45:00,171.41,171.48,171.01,171.16,23687.0,141.1791,141.2368,140.8497,140.9732,23687.0
2018-02-28 10:50:00,171.18,171.18,170.58,170.65,17323.0,140.9897,140.9897,140.4955,140.5532,17323.0
2018-02-28 10:55:00,170.65,170.65,170.32,170.62,8985.0,140.5532,140.5532,140.2814,140.5284,8985.0
2018-02-28 11:00:00,170.63,170.91,170.56,170.84,19856.0,140.5367,140.7673,140.479,140.7096,19856.0
2018-02-28 11:05:00,170.83,170.93,170.44,170.46,26154.0,140.7014,140.7838,140.3802,140.3967,26154.0
2018-02-28 11:10:00,170.45,170.81,170.4,170.72,45351.0,140.3884,140.6849,140.3472,140.6108,45351.0
2018-02-28 11:15:00,170.67,170.9,170.62,170.82,26010.0,140.5696,140.7591,140.5284,140.6932,26010.0
2018-02-28 11:20:00,170.78,170.88,170.63,170.64,8081.0,140.6602,140.7426,140.5367,140.5449,8081.0
2018-02-28 11:25:00,170.66,170.93,170.5,170.89,10371.0,140.5614,140.7838,140.4296,140.7508,10371.0
2018-02-28 11:30:00,170.88,171.01,170.54,170.57,27877.0,140.7426,140.8497,140.4626,140.4873,27877.0
2018-02-28 11:35:00,170.72,170.72,170.09,170.22,13805.0,140.6108,140.6108,140.0919,140.199,13805.0
2018-02-28 11:40:00,170.16,170.16,169.9,169.93,7138.0,140.1496,140.1496,139.9354,139.9601,7138.0
2018-02-28 11:45:00,170.05,170.06,169.52,169.72,8065.0,140.059,140.0672,139.6224,139.7872,8065.0
2018-02-28 11:50:00,169.78,169.91,169.73,169.89,6387.0,139.8366,139.9437,139.7954,139.9272,6387.0
2018-02-28 11:55:00,169.89,170.39,169.88,170.2,5513.0,139.9272,140.339,139.919,140.1825,5513.0
2018-02-28 12:00:00,170.33,170.58,170.33,170.52,7630.0,140.2896,140.4955,140.2896,140.4461,7630.0
2018-02-28 12:05:00,170.5,171.01,170.5,170.95,11570.0,140.4296,140.8497,140.4296,140.8002,11570.0
2018-02-28 12:10:00,170.93,171.02,170.79,170.8,19690.0,140.7838,140.8579,140.6685,140.6767,19690.0
2018-02-28 12:15:00,170.8,170.88,170.31,170.36,11405.0,140.6767,140.7426,140.2731,140.3143,11405.0
2018-02-28 12:20:00,170.36,170.53,170.24,170.25,1950.0,140.3143,140.4543,140.2155,140.2237,1950.0
2018-02-28 12:25:00,170.43,170.65,170.26,170.49,7094.0,140.372,140.5532,140.2319,140.4214,7094.0
2018-02-28 12:30:00,170.42,170.44,170.27,170.32,4058.0,140.3637,140.3802,140.2402,140.2814,4058.0
2018-02-28 12:35:00,170.21,170.46,170.14,170.41,6320.0,140.1908,140.3967,140.1331,140.3555,6320.0
2018-02-28 12:40:00,170.42,170.48,170.24,170.31,1782.0,140.3637,140.4131,140.2155,140.2731,1782.0
2018-02-28 12:45:00,170.39,170.55,170.29,170.4,5292.0,140.339,140.4708,140.2566,140.3472,5292.0
2018-02-28 12:50:00,170.35,170.51,170.26,170.51,8512.0,140.3061,140.4378,140.2319,140.4378,8512.0
2018-02-28 12:55:00,170.46,170.51,170.37,170.44,4713.0,140.3967,140.4378,140.3225,140.3802,4713.0
2018-02-28 13:00:00,170.39,170.46,170.27,170.27,4149.0,140.339,140.3967,140.2402,140.2402,4149.0
2018-02-28 13:05:00,170.23,170.57,170.23,170.49,6219.0,140.2072,140.4873,140.2072,140.4214,6219.0
2018-02-28 13:10:00,170.53,170.6,170.39,170.39,5173.0,140.4543,140.512,140.339,140.339,5173.0
2018-02-28 13:15:00,170.26,170.3,170.11,170.3,3100.0,140.2319,140.2649,140.1084,140.2649,3100.0
2018-02-28 13:20:00,170.25,170.33,170.19,170.33,4200.0,140.2237,140.2896,140.1743,140.2896,4200.0
2018-02-28 13:25:00,170.39,170.58,170.36,170.58,21360.0,140.339,140.4955,140.3143,140.4955,21360.0
2018-02-28 13:30:00,170.51,170.51,170.2,170.32,5652.0,140.4378,140.4378,140.1825,140.2814,5652.0
2018-02-28 13:35:00,170.3,170.53,170.29,170.42,6099.0,140.2649,140.4543,140.2566,140.3637,6099.0
2018-02-28 13:40:00,170.43,170.45,170.29,170.31,31814.0,140.372,140.3884,140.2566,140.2731,31814.0
2018-02-28 13:45:00,170.32,170.32,170.14,170.2,24307.0,140.2814,140.2814,140.1331,140.1825,24307.0
2018-02-28 13:50:00,170.19,170.52,170.14,170.47,11338.0,140.1743,140.4461,140.1331,140.4049,11338.0
2018-02-28 13:55:00,170.49,170.74,170.42,170.48,15972.0,140.4214,140.6273,140.3637,140.4131,15972.0
2018-02-28 14:00:00,170.59,170.86,170.53,170.72,9360.0,140.5037,140.7261,140.4543,140.6108,9360.0
2018-02-28 14:05:00,170.78,170.79,170.5,170.5,4017.0,140.6602,140.6685,140.4296,140.4296,4017.0
2018-02-28 14:10:00,170.55,170.55,170.13,170.13,13778.0,140.4708,140.4708,140.1249,140.1249,13778.0
2018-02-28 14:15:00,170.21,170.53,170.21,170.51,8200.0,140.1908,140.4543,140.1908,140.4378,8200.0
2018-02-28 14:20:00,170.54,170.59,170.45,170.54,3160.0,140.4626,140.5037,140.3884,140.4626,3160.0
2018-02-28 14:25:00,170.49,170.54,170.35,170.41,4950.0,140.4214,140.4626,140.3061,140.3555,4950.0
2018-02-28 14:30:00,170.38,170.42,170.25,170.32,18036.0,140.3308,140.3637,140.2237,140.2814,18036.0
2018-02-28 14:35:00,170.28,170.54,170.25,170.34,14037.0,140.2484,140.4626,140.2237,140.2978,14037.0
2018-02-28 14:40:00,170.35,170.45,170.27,170.33,8096.0,140.3061,140.3884,140.2402,140.2896,8096.0
2018-02-28 14:45:00,170.31,170.36,170.22,170.33,16683.0,140.2731,140.3143,140.199,140.2896,16683.0
2018-02-28 14:50:00,170.29,170.33,170.15,170.33,13527.0,140.2566,140.2896,140.1413,140.2896,13527.0
2018-02-28 14:55:00,170.38,170.42,170.02,170.11,13739.0,140.3308,140.3637,140.0343,140.1084,13739.0
2018-02-28 15:00:00,170.14,170.19,169.97,170.14,15285.0,140.1331,140.1743,139.9931,140.1331,15285.0
2018-02-28 15:05:00,170.16,170.31,170.07,170.22,14306.0,140.1496,140.2731,140.0754,140.199,14306.0
2018-02-28 15:10:00,170.3,170.34,170.08,170.26,11566.0,140.2649,140.2978,140.0837,140.2319,11566.0
2018-02-28 15:15:00,170.22,170.31,169.9,169.97,6650.0,140.199,140.2731,139.9354,139.9931,6650.0
2018-02-28 15:20:00,169.99,170.0,169.53,169.67,10733.0,140.0096,140.0178,139.6307,139.746,10733.0
2018-02-28 15:25:00,169.61,169.73,169.44,169.52,9511.0,139.6966,139.7954,139.5566,139.6224,9511.0
2018-02-28 15:30:00,169.5,169.71,169.4,169.49,23892.0,139.606,139.7789,139.5236,139.5977,23892.0
2018-02-28 15:35:00,169.47,169.56,169.26,169.44,35227.0,139.5813,139.6554,139.4083,139.5566,35227.0
2018-02-28 15:40:00,169.5,169.5,168.58,168.58,38283.0,139.606,139.606,138.8482,138.8482,38283.0
2018-02-28 15:45:00,168.58,168.58,168.06,168.2,62761.0,138.8482,138.8482,138.4199,138.5352,62761.0
2018-02-28 15:50:00,168.21,168.21,167.6,167.6,77471.0,138.5435,138.5435,138.0411,138.0411,77471.0
2018-02-28 15:55:00,167.63,168.5,167.61,168.17,189853.0,138.0658,138.7823,138.0493,138.5105,189853.0
2018-03-01 09:30:00,168.0,168.03,166.67,166.76,55372.0,138.3705,138.3952,137.2751,137.3492,55372.0
2018-03-01 09:35:00,166.82,167.16,166.04,166.04,18835.0,137.3986,137.6787,136.7562,136.7562,18835.0
2018-03-01 09:40:00,166.02,166.29,165.59,165.66,32084.0,136.7397,136.9621,136.3856,136.4432,32084.0
2018-03-01 09:45:00,165.66,165.8,165.17,165.35,21276.0,136.4432,136.5585,136.0396,136.1879,21276.0
2018-03-01 09:50:00,165.27,165.6,165.07,165.11,23086.0,136.122,136.3938,135.9573,135.9902,23086.0
2018-03-01 09:55:00,165.23,165.51,164.71,165.38,68098.0,136.0891,136.3197,135.6608,136.2126,68098.0
2018-03-01 10:00:00,165.44,166.37,165.14,166.29,30314.0,136.262,137.028,136.0149,136.9621,30314.0
2018-03-01 10:05:00,166.3,166.82,166.01,166.82,30292.0,136.9703,137.3986,136.7315,137.3986,30292.0
2018-03-01 10:10:00,166.57,166.74,166.17,166.67,13512.0,137.1927,137.3327,136.8633,137.2751,13512.0
2018-03-01 10:15:00,166.76,167.28,166.76,167.12,14228.0,137.3492,137.7775,137.3492,137.6457,14228.0
2018-03-01 10:20:00,167.11,167.11,166.39,166.67,32292.0,137.6375,137.6375,137.0445,137.2751,32292.0
2018-03-01 10:25:00,166.72,166.79,166.22,166.39,42364.0,137.3163,137.3739,136.9045,137.0445,42364.0
2018-03-01 10:30:00,166.41,166.99,166.41,166.82,73912.0,137.0609,137.5387,137.0609,137.3986,73912.0
2018-03-01 10:35:00,167.16,167.82,166.92,167.82,39752.0,137.6787,138.2223,137.481,138.2223,39752.0
2018-03-01 10:40:00,167.86,168.4,167.71,167.9,32448.0,138.2552,138.7,138.1317,138.2882,32448.0
2018-03-01 10:45:00,167.78,168.12,167.43,167.67,47306.0,138.1893,138.4694,137.901,138.0987,47306.0
2018-03-01 10:50:00,167.55,167.58,167.02,167.02,10509.0,137.9999,138.0246,137.5634,137.5634,10509.0
2018-03-01 10:55:00,167.14,167.56,166.74,166.99,20489.0,137.6622,138.0081,137.3327,137.5387,20489.0
2018-03-01 11:00:00,167.09,167.11,166.24,166.5,12355.0,137.621,137.6375,136.9209,137.1351,12355.0
2018-03-01 11:05:00,166.64,166.78,166.41,166.56,10583.0,137.2504,137.3657,137.0609,137.1845,10583.0
2018-03-01 11:10:00,166.64,166.76,166.23,166.25,6630.0,137.2504,137.3492,136.9127,136.9292,6630.0
2018-03-01 11:15:00,166.44,166.71,166.32,166.65,8135.0,137.0857,137.308,136.9868,137.2586,8135.0
2018-03-01 11:20:00,166.53,166.74,166.32,166.41,7598.0,137.1598,137.3327,136.9868,137.0609,7598.0
2018-03-01 11:25:00,166.3,166.44,165.43,165.71,9999.0,136.9703,137.0857,136.2538,136.4844,9999.0
2018-03-01 11:30:00,165.63,165.76,165.21,165.66,15168.0,136.4185,136.5256,136.0726,136.4432,15168.0
2018-03-01 11:35:00,165.7,165.76,165.58,165.76,9521.0,136.4762,136.5256,136.3773,136.5256,9521.0
2018-03-01 11:40:00,165.7,166.22,165.7,165.98,13444.0,136.4762,136.9045,136.4762,136.7068,13444.0
2018-03-01 11:45:00,166.11,166.43,166.04,166.24,9033.0,136.8139,137.0774,136.7562,136.9209,9033.0
2018-03-01 11:50:00,166.22,166.66,166.22,166.65,3858.0,136.9045,137.2669,136.9045,137.2586,3858.0
2018-03-01 11:55:00,166.52,166.91,166.39,166.39,7179.0,137.1515,137.4728,137.0445,137.0445,7179.0
2018-03-01 12:00:00,166.56,166.56,165.99,166.15,11585.0,137.1845,137.1845,136.715,136.8468,11585.0
2018-03-01 12:05:00,166.3,166.38,165.99,166.22,6324.0,136.9703,137.0362,136.715,136.9045,6324.0
2018-03-01 12:10:00,166.21,166.44,166.12,166.34,5312.0,136.8962,137.0857,136.8221,137.0033,5312.0
2018-03-01 12:15:00,166.29,166.37,166.13,166.16,3900.0,136.9621,137.028,136.8303,136.855,3900.0
2018-03-01 12:20:00,166.12,166.19,166.0,166.03,6534.0,136.8221,136.8797,136.7233,136.748,6534.0
2018-03-01 12:25:00,165.97,166.07,165.74,165.94,6620.0,136.6985,136.7809,136.5091,136.6738,6620.0
2018-03-01 12:30:00,165.8,165.8,165.28,165.49,8467.0,136.5585,136.5585,136.1302,136.3032,8467.0
2018-03-01 12:35:00,165.45,165.56,165.21,165.49,22126.0,136.2703,136.3609,136.0726,136.3032,22126.0
2018-03-01 12:40:00,165.43,165.46,165.14,165.31,17959.0,136.2538,136.2785,136.0149,136.1549,17959.0
2018-03-01 12:45:00,165.25,165.25,164.97,165.19,27542.0,136.1055,136.1055,135.8749,136.0561,27542.0
2018-03-01 12:50:00,165.15,165.19,164.77,164.77,16708.0,136.0232,136.0561,135.7102,135.7102,16708.0
2018-03-01 12:55:00,164.78,164.79,164.52,164.68,16470.0,135.7184,135.7267,135.5043,135.6361,16470.0
2018-03-01 13:00:00,164.52,164.55,164.0,164.1,19088.0,135.5043,135.529,135.076,135.1583,19088.0
2018-03-01 13:05:00,164.17,164.17,163.51,163.53,26438.0,135.216,135.216,134.6724,134.6889,26438.0
2018-03-01 13:10:00,163.43,163.61,162.92,163.34,25045.0,134.6065,134.7548,134.1865,134.5324,25045.0
2018-03-01 13:15:00,163.29,163.56,163.27,163.55,13600.0,134.4912,134.7136,134.4747,134.7053,13600.0
2018-03-01 13:20:00,163.57,163.57,163.09,163.23,14018.0,134.7218,134.7218,134.3265,134.4418,14018.0
2018-03-01 13:25:00,163.29,163.7,163.29,163.52,9790.0,134.4912,134.8289,134.4912,134.6806,9790.0
2018-03-01 13:30:00,163.4,163.85,163.34,163.4,9102.0,134.5818,134.9524,134.5324,134.5818,9102.0
2018-03-01 13:35:00,163.44,163.44,163.03,163.03,17914.0,134.6147,134.6147,134.2771,134.2771,17914.0
2018-03-01 13:40:00,163.07,163.1,162.51,162.58,27808.0,134.31,134.3347,133.8488,133.9064,27808.0
2018-03-01 13:45:00,162.45,162.55,161.67,161.8,43301.0,133.7994,133.8817,133.1569,133.264,43301.0
2018-03-01 13:50:00,161.72,162.4,161.72,162.24,16813.0,133.1981,133.7582,133.1981,133.6264,16813.0
2018-03-01 13:55:00,162.17,162.17,161.43,161.45,30150.0,133.5687,133.5687,132.9592,132.9757,30150.0
2018-03-01 14:00:00,161.51,161.95,161.32,161.56,27196.0,133.0251,133.3875,132.8686,133.0663,27196.0
2018-03-01 14:05:00,161.52,161.75,161.0,161.21,23204.0,133.0334,133.2228,132.6051,132.778,23204.0
2018-03-01 14:10:00,161.21,161.47,160.64,160.74,21254.0,132.778,132.9922,132.3086,132.3909,21254.0
2018-03-01 14:15:00,160.8,160.92,160.47,160.89,30967.0,132.4404,132.5392,132.1686,132.5145,30967.0
2018-03-01 14:20:00,160.95,161.95,160.7,160.7,29786.0,132.5639,133.3875,132.358,132.358,29786.0
2018-03-01 14:25:00,160.79,161.2,160.4,161.2,27244.0,132.4321,132.7698,132.1109,132.7698,27244.0
2018-03-01 14:30:00,161.25,161.25,160.84,160.95,13889.0,132.811,132.811,132.4733,132.5639,13889.0
2018-03-01 14:35:00,161.0,161.16,160.31,160.53,25259.0,132.6051,132.7369,132.0368,132.218,25259.0
2018-03-01 14:40:00,160.5,161.07,160.44,160.79,54961.0,132.1933,132.6627,132.1438,132.4321,54961.0
2018-03-01 14:45:00,160.71,160.9,160.28,160.33,30179.0,132.3662,132.5227,132.0121,132.0532,30179.0
2018-03-01 14:50:00,160.33,160.98,160.3,160.57,47908.0,132.0532,132.5886,132.0285,132.2509,47908.0
2018-03-01 14:55:00,160.61,161.0,160.39,160.63,26409.0,132.2839,132.6051,132.1027,132.3003,26409.0
2018-03-01 15:00:00,160.64,160.78,160.18,160.31,41354.0,132.3086,132.4239,131.9297,132.0368,41354.0
2018-03-01 15:05:00,160.4,161.34,160.39,161.24,17014.0,132.1109,132.8851,132.1027,132.8028,17014.0
2018-03-01 15:10:00,161.2,161.8,160.97,161.72,21618.0,132.7698,133.264,132.5804,133.1981,21618.0
2018-03-01 15:15:00,161.66,161.9,161.57,161.88,31777.0,133.1487,133.3464,133.0746,133.3299,31777.0
2018-03-01 15:20:00,161.98,162.05,161.63,161.79,29945.0,133.4122,133.4699,133.124,133.2558,29945.0
2018-03-01 15:25:00,161.75,161.96,161.63,161.63,23962.0,133.2228,133.3958,133.124,133.124,23962.0
2018-03-01 15:30:00,161.66,161.89,161.03,161.45,24794.0,133.1487,133.3381,132.6298,132.9757,24794.0
2018-03-01 15:35:00,161.44,161.46,160.77,160.88,37805.0,132.9675,132.984,132.4156,132.5062,37805.0
2018-03-01 15:40:00,160.83,160.83,160.24,160.33,57839.0,132.4651,132.4651,131.9791,132.0532,57839.0
2018-03-01 15:45:00,160.36,161.01,160.24,161.01,88661.0,132.078,132.6133,131.9791,132.6133,88661.0
2018-03-01 15:50:00,161.01,161.32,160.87,160.96,78031.0,132.6133,132.8686,132.498,132.5721,78031.0
2018-03-01 15:55:00,160.94,161.15,160.54,160.75,116514.0,132.5557,132.7286,132.2262,132.3992,116514.0
2018-03-02 09:30:00,159.94,160.14,158.51,159.32,71388.0,131.732,131.8968,130.5542,131.2214,71388.0
2018-03-02 09:35:00,159.26,159.56,157.6,157.84,43347.0,131.172,131.419,129.8047,130.0024,43347.0
2018-03-02 09:40:00,157.63,158.68,157.19,158.49,50317.0,129.8294,130.6943,129.467,130.5378,50317.0
2018-03-02 09:45:00,158.49,158.84,157.9,157.96,47262.0,130.5378,130.826,130.0518,130.1012,47262.0
2018-03-02 09:50:00,158.01,158.5,157.55,157.58,29043.0,130.1424,130.546,129.7635,129.7883,29043.0
2018-03-02 09:55:00,157.61,157.75,157.1,157.24,57200.0,129.813,129.9283,129.3929,129.5082,57200.0
2018-03-02 10:00:00,157.28,157.75,157.08,157.55,54313.0,129.5412,129.9283,129.3764,129.7635,54313.0
2018-03-02 10:05:00,157.46,157.49,156.65,156.98,69653.0,129.6894,129.7141,129.0223,129.2941,69653.0
2018-03-02 10:10:00,156.9,156.9,156.25,156.71,45815.0,129.2282,129.2282,128.6928,129.0717,45815.0
2018-03-02 10:15:00,156.63,156.71,155.81,155.84,41319.0,129.0058,129.0717,128.3304,128.3551,41319.0
2018-03-02 10:20:00,155.94,156.25,155.82,155.95,93652.0,128.4375,128.6928,128.3387,128.4457,93652.0
2018-03-02 10:25:00,155.98,156.0,155.77,155.84,38580.0,128.4704,128.4869,128.2975,128.3551,38580.0
2018-03-02 10:30:00,155.9,156.97,155.78,156.93,66249.0,128.4045,129.2858,128.3057,129.2529,66249.0
2018-03-02 10:35:00,156.95,156.95,156.31,156.44,34310.0,129.2694,129.2694,128.7422,128.8493,34310.0
2018-03-02 10:40:00,156.41,156.95,156.35,156.69,39003.0,128.8246,129.2694,128.7752,129.0552,39003.0
2018-03-02 10:45:00,156.67,156.96,156.35,156.6,55931.0,129.0387,129.2776,128.7752,128.9811,55931.0
2018-03-02 10:50:00,156.68,156.73,156.36,156.49,50287.0,129.047,129.0882,128.7834,128.8905,50287.0
2018-03-02 10:55:00,156.51,156.6,156.16,156.2,93996.0,128.907,128.9811,128.6187,128.6516,93996.0
2018-03-02 11:00:00,156.23,156.36,155.93,155.95,34479.0,128.6763,128.7834,128.4293,128.4457,34479.0
2018-03-02 11:05:00,155.97,156.08,155.55,156.03,37214.0,128.4622,128.5528,128.1163,128.5116,37214.0
2018-03-02 11:10:00,156.05,156.08,155.54,155.62,19958.0,128.5281,128.5528,128.108,128.1739,19958.0
2018-03-02 11:15:00,155.55,155.65,154.58,155.01,38759.0,128.1163,128.1986,127.3174,127.6715,38759.0
2018-03-02 11:20:00,154.95,155.12,154.75,155.08,40055.0,127.6221,127.7621,127.4574,127.7292,40055.0
2018-03-02 11:25:00,155.1,155.72,155.04,155.22,139023.0,127.7456,128.2563,127.6962,127.8445,139023.0
2018-03-02 11:30:00,155.16,156.15,155.16,155.87,41374.0,127.7951,128.6105,127.7951,128.3798,41374.0
2018-03-02 11:35:00,155.8,155.96,155.57,155.7,23374.0,128.3222,128.454,128.1327,128.2398,23374.0
2018-03-02 11:40:00,155.9,156.54,155.72,156.43,25780.0,128.4045,128.9317,128.2563,128.8411,25780.0
2018-03-02 11:45:00,156.38,157.33,156.38,157.33,20888.0,128.7999,129.5823,128.7999,129.5823,20888.0
2018-03-02 11:50:00,157.19,157.2,156.61,157.1,64475.0,129.467,129.4753,128.9893,129.3929,64475.0
2018-03-02 11:55:00,157.09,157.14,156.69,157.05,22548.0,129.3847,129.4259,129.0552,129.3517,22548.0
2018-03-02 12:00:00,157.11,157.74,156.97,157.53,18876.0,129.4011,129.92,129.2858,129.7471,18876.0
2018-03-02 12:05:00,157.53,157.86,157.48,157.83,25751.0,129.7471,130.0189,129.7059,129.9942,25751.0
2018-03-02 12:10:00,157.81,157.85,157.55,157.72,15045.0,129.9777,130.0106,129.7635,129.9036,15045.0
2018-03-02 12:15:00,157.77,157.83,157.39,157.6,25697.0,129.9447,129.9942,129.6318,129.8047,25697.0
2018-03-02 12:20:00,157.61,157.72,157.39,157.62,7292.0,129.813,129.9036,129.6318,129.8212,7292.0
2018-03-02 12:25:00,157.71,158.0,157.67,157.97,55286.0,129.8953,130.1342,129.8624,130.1095,55286.0
2018-03-02 12:30:00,157.96,157.98,157.48,157.55,15781.0,130.1012,130.1177,129.7059,129.7635,15781.0
2018-03-02 12:35:00,157.59,157.71,157.44,157.5,24105.0,129.7965,129.8953,129.6729,129.7224,24105.0
2018-03-02 12:40:00,157.49,158.04,157.45,157.92,37460.0,129.7141,130.1671,129.6812,130.0683,37460.0
2018-03-02 12:45:00,158.0,158.52,157.98,158.34,12848.0,130.1342,130.5625,130.1177,130.4142,12848.0
2018-03-02 12:50:00,158.43,158.82,158.43,158.74,11300.0,130.4883,130.8096,130.4883,130.7437,11300.0
2018-03-02 12:55:00,158.73,159.05,158.71,158.93,15382.0,130.7354,130.999,130.719,130.9002,15382.0
2018-03-02 13:00:00,158.92,159.06,158.84,159.06,7504.0,130.8919,131.0072,130.826,131.0072,7504.0
2018-03-02 13:05:00,159.04,159.25,158.94,158.96,14334.0,130.9908,131.1637,130.9084,130.9249,14334.0
2018-03-02 13:10:00,158.92,158.97,158.46,158.46,12907.0,130.8919,130.9331,130.5131,130.5131,12907.0
2018-03-02 13:15:00,158.41,158.85,158.41,158.71,11120.0,130.4719,130.8343,130.4719,130.719,11120.0
2018-03-02 13:20:00,158.71,158.75,158.42,158.42,4698.0,130.719,130.7519,130.4801,130.4801,4698.0
2018-03-02 13:25:00,158.41,158.43,157.99,158.27,24493.0,130.4719,130.4883,130.1259,130.3566,24493.0
2018-03-02 13:30:00,158.3,158.46,157.99,157.99,11256.0,130.3813,130.5131,130.1259,130.1259,11256.0
2018-03-02 13:35:00,157.8,157.97,157.38,157.91,12047.0,129.9695,130.1095,129.6235,130.0601,12047.0
2018-03-02 13:40:00,158.0,158.13,157.82,158.0,16101.0,130.1342,130.2413,129.9859,130.1342,16101.0
2018-03-02 13:45:00,158.09,158.45,158.09,158.38,11270.0,130.2083,130.5048,130.2083,130.4472,11270.0
2018-03-02 13:50:00,158.49,158.87,158.38,158.83,13691.0,130.5378,130.8507,130.4472,130.8178,13691.0
2018-03-02 13:55:00,158.8,159.03,158.65,158.92,16674.0,130.7931,130.9825,130.6695,130.8919,16674.0
2018-03-02 14:00:00,158.96,159.2,158.78,159.17,13569.0,130.9249,131.1225,130.7766,131.0978,13569.0
2018-03-02 14:05:00,159.13,159.27,159.05,159.12,9424.0,131.0649,131.1802,130.999,131.0567,9424.0
2018-03-02 14:10:00,159.11,159.3,158.91,158.91,10993.0,131.0484,131.2049,130.8837,130.8837,10993.0
2018-03-02 14:15:00,158.94,159.19,158.87,158.93,7676.0,130.9084,131.1143,130.8507,130.9002,7676.0
2018-03-02 14:20:00,158.92,159.07,158.62,158.62,13403.0,130.8919,131.0155,130.6448,130.6448,13403.0
2018-03-02 14:25:00,158.62,158.86,158.58,158.73,14912.0,130.6448,130.8425,130.6119,130.7354,14912.0
2018-03-02 14:30:00,158.72,158.78,158.0,158.01,8867.0,130.7272,130.7766,130.1342,130.1424,8867.0
2018-03-02 14:35:00,157.92,158.46,157.92,158.46,8624.0,130.0683,130.5131,130.0683,130.5131,8624.0
2018-03-02 14:40:00,158.48,158.55,158.21,158.36,20017.0,130.5295,130.5872,130.3071,130.4307,20017.0
2018-03-02 14:45:00,158.32,158.5,158.24,158.5,15959.0,130.3977,130.546,130.3319,130.546,15959.0
2018-03-02 14:50:00,158.52,158.55,158.17,158.22,16609.0,130.5625,130.5872,130.2742,130.3154,16609.0
2018-03-02 14:55:00,158.18,158.18,157.84,157.93,10966.0,130.2824,130.2824,130.0024,130.0765,10966.0
2018-03-02 15:00:00,157.83,157.95,157.63,157.74,14168.0,129.9942,130.093,129.8294,129.92,14168.0
2018-03-02 15:05:00,157.77,157.81,157.52,157.71,29234.0,129.9447,129.9777,129.7388,129.8953,29234.0
2018-03-02 15:10:00,157.69,157.75,157.48,157.74,13846.0,129.8789,129.9283,129.7059,129.92,13846.0
2018-03-02 15:15:00,157.76,158.3,157.7,158.18,14846.0,129.9365,130.3813,129.8871,130.2824,14846.0
2018-03-02 15:20:00,158.26,158.44,158.16,158.43,12273.0,130.3483,130.4966,130.266,130.4883,12273.0
2018-03-02 15:25:00,158.4,158.47,158.19,158.32,18971.0,130.4636,130.5213,130.2907,130.3977,18971.0
2018-03-02 15:30:00,158.31,158.56,158.25,158.5,19245.0,130.3895,130.5954,130.3401,130.546,19245.0
2018-03-02 15:35:00,158.48,158.82,158.32,158.82,20178.0,130.5295,130.8096,130.3977,130.8096,20178.0
2018-03-02 15:40:00,158.8,159.26,158.74,159.18,23436.0,130.7931,131.172,130.7437,131.1061,23436.0
2018-03-02 15:45:00,159.17,159.19,158.79,159.17,43857.0,131.0978,131.1143,130.7849,131.0978,43857.0
2018-03-02 15:50:00,159.2,159.48,159.16,159.37,42578.0,131.1225,131.3532,131.0896,131.2626,42578.0
2018-03-02 15:55:00,159.36,159.54,158.95,158.95,92994.0,131.2543,131.4026,130.9166,130.9166,92994.0
2018-03-05 09:30:00,158.0,159.2,157.4,159.09,48874.0,130.1342,131.1225,129.64,131.0319,48874.0
2018-03-05 09:35:00,159.09,159.97,158.82,159.97,13355.0,131.0319,131.7567,130.8096,131.7567,13355.0
2018-03-05 09:40:00,159.81,160.27,159.19,159.22,15905.0,131.625,132.0038,131.1143,131.139,15905.0
2018-03-05 09:45:00,159.16,159.24,158.74,158.75,5007.0,131.0896,131.1555,130.7437,130.7519,5007.0
2018-03-05 09:50:00,158.57,158.66,158.24,158.46,7293.0,130.6037,130.6778,130.3319,130.5131,7293.0
2018-03-05 09:55:00,158.47,158.79,158.36,158.63,4807.0,130.5213,130.7849,130.4307,130.6531,4807.0
2018-03-05 10:00:00,158.68,158.83,158.46,158.65,9882.0,130.6943,130.8178,130.5131,130.6695,9882.0
2018-03-05 10:05:00,158.66,158.68,158.31,158.32,8388.0,130.6778,130.6943,130.3895,130.3977,8388.0
2018-03-05 10:10:00,158.42,158.59,158.36,158.43,11295.0,130.4801,130.6201,130.4307,130.4883,11295.0
2018-03-05 10:15:00,158.45,158.7,158.39,158.63,8149.0,130.5048,130.7107,130.4554,130.6531,8149.0
2018-03-05 10:20:00,158.69,158.69,158.43,158.67,4485.0,130.7025,130.7025,130.4883,130.686,4485.0
2018-03-05 10:25:00,158.58,158.58,158.4,158.43,6804.0,130.6119,130.6119,130.4636,130.4883,6804.0
2018-03-05 10:30:00,158.48,158.48,157.81,158.0,8699.0,130.5295,130.5295,129.9777,130.1342,8699.0
2018-03-05 10:35:00,158.02,158.25,157.9,158.21,16310.0,130.1507,130.3401,130.0518,130.3071,16310.0
2018-03-05 10:40:00,158.11,158.24,157.89,158.03,9058.0,130.2248,130.3319,130.0436,130.1589,9058.0
2018-03-05 10:45:00,158.02,158.02,157.85,157.87,5546.0,130.1507,130.1507,130.0106,130.0271,5546.0
2018-03-05 10:50:00,157.96,158.14,157.96,158.03,7000.0,130.1012,130.2495,130.1012,130.1589,7000.0
2018-03-05 10:55:00,158.01,158.5,157.98,158.5,9602.0,130.1424,130.546,130.1177,130.546,9602.0
2018-03-05 11:00:00,158.47,159.0,158.46,158.82,30030.0,130.5213,130.9578,130.5131,130.8096,30030.0
2018-03-05 11:05:00,158.72,159.24,158.7,159.07,8868.0,130.7272,131.1555,130.7107,131.0155,8868.0
2018-03-05 11:10:00,159.02,159.04,158.82,158.86,11302.0,130.9743,130.9908,130.8096,130.8425,11302.0
2018-03-05 11:15:00,158.83,159.03,158.79,159.01,11503.0,130.8178,130.9825,130.7849,130.9661,11503.0
2018-03-05 11:20:00,159.1,159.4,159.0,159.33,9150.0,131.0402,131.2873,130.9578,131.2296,9150.0
2018-03-05 11:25:00,159.37,159.4,159.06,159.14,9868.0,131.2626,131.2873,131.0072,131.0731,9868.0
2018-03-05 11:30:00,159.19,159.58,159.12,159.51,20783.0,131.1143,131.4355,131.0567,131.3779,20783.0
2018-03-05 11:35:00,159.45,159.85,159.38,159.84,6900.0,131.3284,131.6579,131.2708,131.6497,6900.0
2018-03-05 11:40:00,159.85,160.2,159.81,160.16,18499.0,131.6579,131.9462,131.625,131.9132,18499.0
2018-03-05 11:45:00,160.17,160.34,159.67,159.67,20095.0,131.9215,132.0615,131.5096,131.5096,20095.0
2018-03-05 11:50:00,159.69,159.69,159.34,159.34,8227.0,131.5261,131.5261,131.2378,131.2378,8227.0
2018-03-05 11:55:00,159.48,159.59,159.22,159.56,8767.0,131.3532,131.4438,131.139,131.419,8767.0
2018-03-05 12:00:00,159.55,159.82,159.43,159.71,8450.0,131.4108,131.6332,131.312,131.5426,8450.0
2018-03-05 12:05:00,159.71,159.73,159.42,159.5,8918.0,131.5426,131.5591,131.3037,131.3696,8918.0
2018-03-05 12:10:00,159.5,159.58,159.15,159.26,8070.0,131.3696,131.4355,131.0814,131.172,8070.0
2018-03-05 12:15:00,159.25,159.41,159.25,159.34,7499.0,131.1637,131.2955,131.1637,131.2378,7499.0
2018-03-05 12:20:00,159.31,159.32,158.78,158.86,26858.0,131.2131,131.2214,130.7766,130.8425,26858.0
2018-03-05 12:25:00,158.85,159.0,158.8,158.96,14765.0,130.8343,130.9578,130.7931,130.9249,14765.0
2018-03-05 12:30:00,158.99,159.43,158.88,159.32,27614.0,130.9496,131.312,130.859,131.2214,27614.0
2018-03-05 12:35:00,159.29,159.54,159.22,159.36,43353.0,131.1967,131.4026,131.139,131.2543,43353.0
2018-03-05 12:40:00,159.27,159.66,159.26,159.4,29371.0,131.1802,131.5014,131.172,131.2873,29371.0
2018-03-05 12:45:00,159.41,159.67,159.29,159.38,36898.0,131.2955,131.5096,131.1967,131.2708,36898.0
2018-03-05 12:50:00,159.39,159.61,159.3,159.31,24744.0,131.279,131.4602,131.2049,131.2131,24744.0
2018-03-05 12:55:00,159.31,159.44,159.17,159.36,13714.0,131.2131,131.3202,131.0978,131.2543,13714.0
2018-03-05 13:00:00,159.42,160.1,159.42,160.1,10973.0,131.3037,131.8638,131.3037,131.8638,10973.0
2018-03-05 13:05:00,159.97,160.1,159.59,159.66,17618.0,131.7567,131.8638,131.4438,131.5014,17618.0
2018-03-05 13:10:00,159.68,159.74,159.44,159.59,12735.0,131.5179,131.5673,131.3202,131.4438,12735.0
2018-03-05 13:15:00,159.59,159.65,159.29,159.42,16482.0,131.4438,131.4932,131.1967,131.3037,16482.0
2018-03-05 13:20:00,159.46,159.72,159.42,159.69,9444.0,131.3367,131.5508,131.3037,131.5261,9444.0
2018-03-05 13:25:00,159.75,160.23,159.61,160.07,21078.0,131.5755,131.9709,131.4602,131.8391,21078.0
2018-03-05 13:30:00,160.09,160.11,159.45,159.5,21754.0,131.8556,131.872,131.3284,131.3696,21754.0
2018-03-05 13:35:00,159.45,159.46,159.17,159.23,11766.0,131.3284,131.3367,131.0978,131.1473,11766.0
2018-03-05 13:40:00,159.32,159.53,159.2,159.27,5850.0,131.2214,131.3943,131.1225,131.1802,5850.0
2018-03-05 13:45:00,159.29,159.3,158.82,159.11,12043.0,131.1967,131.2049,130.8096,131.0484,12043.0
2018-03-05 13:50:00,159.25,159.25,159.03,159.03,13523.0,131.1637,131.1637,130.9825,130.9825,13523.0
2018-03-05 13:55:00,159.03,159.16,158.95,159.15,14271.0,130.9825,131.0896,130.9166,131.0814,14271.0
2018-03-05 14:00:00,159.16,159.55,159.16,159.44,12943.0,131.0896,131.4108,131.0896,131.3202,12943.0
2018-03-05 14:05:00,159.43,159.63,159.21,159.57,11054.0,131.312,131.4767,131.1308,131.4273,11054.0
2018-03-05 14:10:00,159.6,159.63,159.11,159.24,10975.0,131.452,131.4767,131.0484,131.1555,10975.0
2018-03-05 14:15:00,159.24,159.55,159.11,159.11,10000.0,131.1555,131.4108,131.0484,131.0484,10000.0
2018-03-05 14:20:00,159.12,159.41,159.11,159.37,12227.0,131.0567,131.2955,131.0484,131.2626,12227.0
2018-03-05 14:25:00,159.42,159.65,159.42,159.52,6352.0,131.3037,131.4932,131.3037,131.3861,6352.0
2018-03-05 14:30:00,159.47,159.79,159.33,159.38,17045.0,131.3449,131.6085,131.2296,131.2708,17045.0
2018-03-05 14:35:00,159.4,159.4,159.06,159.32,25768.0,131.2873,131.2873,131.0072,131.2214,25768.0
2018-03-05 14:40:00,159.31,159.61,159.18,159.61,54044.0,131.2131,131.4602,131.1061,131.4602,54044.0
2018-03-05 14:45:00,159.66,159.67,159.51,159.65,13900.0,131.5014,131.5096,131.3779,131.4932,13900.0
2018-03-05 14:50:00,159.67,159.77,159.66,159.69,9051.0,131.5096,131.592,131.5014,131.5261,9051.0
2018-03-05 14:55:00,159.72,160.21,159.72,160.21,7426.0,131.5508,131.9544,131.5508,131.9544,7426.0
2018-03-05 15:00:00,160.12,160.28,160.06,160.16,16230.0,131.8803,132.0121,131.8309,131.9132,16230.0
2018-03-05 15:05:00,160.14,160.19,159.8,159.8,13669.0,131.8968,131.9379,131.6167,131.6167,13669.0
2018-03-05 15:10:00,159.85,160.0,159.82,159.84,9984.0,131.6579,131.7814,131.6332,131.6497,9984.0
2018-03-05 15:15:00,159.87,160.17,159.82,160.17,9577.0,131.6744,131.9215,131.6332,131.9215,9577.0
2018-03-05 15:20:00,160.2,160.53,160.2,160.49,20545.0,131.9462,132.218,131.9462,132.185,20545.0
2018-03-05 15:25:00,160.51,160.51,160.11,160.21,20700.0,132.2015,132.2015,131.872,131.9544,20700.0
2018-03-05 15:30:00,160.27,160.6,160.08,160.6,24895.0,132.0038,132.2756,131.8473,132.2756,24895.0
2018-03-05 15:35:00,160.59,160.88,160.56,160.8,25866.0,132.2674,132.5062,132.2427,132.4404,25866.0
2018-03-05 15:40:00,160.77,161.13,160.72,161.03,42370.0,132.4156,132.7122,132.3745,132.6298,42370.0
2018-03-05 15:45:00,161.05,161.1,160.84,160.84,39977.0,132.6463,132.6874,132.4733,132.4733,39977.0
2018-03-05 15:50:00,160.82,160.85,160.55,160.69,75754.0,132.4568,132.4815,132.2344,132.3498,75754.0
2018-03-05 15:55:00,160.69,161.14,160.63,160.94,160799.0,132.3498,132.7204,132.3003,132.5557,160799.0
2018-03-06 09:30:00,162.4,162.58,161.61,161.86,51981.0,133.7582,133.9064,133.1075,133.3134,51981.0
2018-03-06 09:35:00,161.86,162.1,161.53,162.07,14108.0,133.3134,133.5111,133.0416,133.4864,14108.0
2018-03-06 09:40:00,162.2,163.18,162.05,162.83,38457.0,133.5934,134.4006,133.4699,134.1123,38457.0
2018-03-06 09:45:00,162.78,163.17,162.71,163.17,15658.0,134.0712,134.3924,134.0135,134.3924,15658.0
2018-03-06 09:50:00,163.2,163.86,163.2,163.76,26002.0,134.4171,134.9607,134.4171,134.8783,26002.0
2018-03-06 09:55:00,163.67,163.74,162.75,162.8,15891.0,134.8042,134.8618,134.0464,134.0876,15891.0
2018-03-06 10:00:00,162.89,163.05,162.12,162.16,24952.0,134.1618,134.2935,133.5276,133.5605,24952.0
2018-03-06 10:05:00,162.28,162.4,162.03,162.21,15801.0,133.6593,133.7582,133.4534,133.6017,15801.0
2018-03-06 10:10:00,162.18,162.33,162.04,162.24,15722.0,133.577,133.7005,133.4617,133.6264,15722.0
2018-03-06 10:15:00,162.31,162.42,162.29,162.33,7875.0,133.684,133.7746,133.6676,133.7005,7875.0
2018-03-06 10:20:00,162.3,162.44,162.11,162.35,11627.0,133.6758,133.7911,133.5193,133.717,11627.0
2018-03-06 10:25:00,162.27,162.45,162.27,162.41,15174.0,133.6511,133.7994,133.6511,133.7664,15174.0
2018-03-06 10:30:00,162.41,162.78,162.36,162.72,30971.0,133.7664,134.0712,133.7252,134.0217,30971.0
2018-03-06 10:35:00,162.74,162.8,162.02,162.14,61367.0,134.0382,134.0876,133.4452,133.544,61367.0
2018-03-06 10:40:00,162.13,162.13,161.87,162.01,10767.0,133.5358,133.5358,133.3216,133.437,10767.0
2018-03-06 10:45:00,161.94,161.94,161.53,161.53,11119.0,133.3793,133.3793,133.0416,133.0416,11119.0
2018-03-06 10:50:00,161.52,161.71,161.34,161.5,12612.0,133.0334,133.1899,132.8851,133.0169,12612.0
2018-03-06 10:55:00,161.32,161.6,161.32,161.6,19619.0,132.8686,133.0993,132.8686,133.0993,19619.0
2018-03-06 11:00:00,161.56,161.81,161.48,161.57,8716.0,133.0663,133.2722,133.0004,133.0746,8716.0
2018-03-06 11:05:00,161.43,161.79,161.43,161.65,8624.0,132.9592,133.2558,132.9592,133.1404,8624.0
2018-03-06 11:10:00,161.68,161.97,161.53,161.87,15080.0,133.1652,133.404,133.0416,133.3216,15080.0
2018-03-06 11:15:00,161.91,161.91,161.61,161.73,15356.0,133.3546,133.3546,133.1075,133.2063,15356.0
2018-03-06 11:20:00,161.7,161.79,161.35,161.55,7237.0,133.1816,133.2558,132.8934,133.0581,7237.0
2018-03-06 11:25:00,161.64,161.64,161.42,161.61,10487.0,133.1322,133.1322,132.951,133.1075,10487.0
2018-03-06 11:30:00,161.62,161.63,161.41,161.49,23162.0,133.1157,133.124,132.9428,133.0087,23162.0
2018-03-06 11:35:00,161.48,161.54,161.34,161.34,8090.0,133.0004,133.0498,132.8851,132.8851,8090.0
2018-03-06 11:40:00,161.3,161.45,161.21,161.23,6353.0,132.8522,132.9757,132.778,132.7945,6353.0
2018-03-06 11:45:00,161.31,161.34,161.18,161.25,7999.0,132.8604,132.8851,132.7533,132.811,7999.0
2018-03-06 11:50:00,161.29,161.29,161.06,161.2,7050.0,132.8439,132.8439,132.6545,132.7698,7050.0
2018-03-06 11:55:00,161.14,161.26,161.01,161.25,4683.0,132.7204,132.8192,132.6133,132.811,4683.0
2018-03-06 12:00:00,161.25,161.32,160.93,161.02,15164.0,132.811,132.8686,132.5474,132.6216,15164.0
2018-03-06 12:05:00,161.06,161.07,160.88,161.0,5365.0,132.6545,132.6627,132.5062,132.6051,5365.0
2018-03-06 12:10:00,161.06,161.28,161.0,161.28,7062.0,132.6545,132.8357,132.6051,132.8357,7062.0
2018-03-06 12:15:00,161.32,161.37,161.15,161.37,4006.0,132.8686,132.9098,132.7286,132.9098,4006.0
2018-03-06 12:20:00,161.36,161.36,160.93,161.01,4091.0,132.9016,132.9016,132.5474,132.6133,4091.0
2018-03-06 12:25:00,160.96,161.13,160.86,160.95,5385.0,132.5721,132.7122,132.4898,132.5639,5385.0
2018-03-06 12:30:00,160.94,161.18,160.85,161.18,4074.0,132.5557,132.7533,132.4815,132.7533,4074.0
2018-03-06 12:35:00,161.21,161.3,161.15,161.17,6350.0,132.778,132.8522,132.7286,132.7451,6350.0
2018-03-06 12:40:00,161.26,161.35,161.2,161.3,6592.0,132.8192,132.8934,132.7698,132.8522,6592.0
2018-03-06 12:45:00,161.21,161.49,161.18,161.46,51728.0,132.778,133.0087,132.7533,132.984,51728.0
2018-03-06 12:50:00,161.4,161.66,161.4,161.55,13736.0,132.9345,133.1487,132.9345,133.0581,13736.0
2018-03-06 12:55:00,161.54,162.05,161.48,162.02,13963.0,133.0498,133.4699,133.0004,133.4452,13963.0
2018-03-06 13:00:00,161.96,162.47,161.96,162.16,6705.0,133.3958,133.8158,133.3958,133.5605,6705.0
2018-03-06 13:05:00,162.26,162.4,162.22,162.26,15403.0,133.6429,133.7582,133.6099,133.6429,15403.0
2018-03-06 13:10:00,162.3,162.39,162.19,162.27,7103.0,133.6758,133.7499,133.5852,133.6511,7103.0
2018-03-06 13:15:00,162.27,162.64,162.26,162.5,5819.0,133.6511,133.9558,133.6429,133.8405,5819.0
2018-03-06 13:20:00,162.49,162.63,162.32,162.51,10322.0,133.8323,133.9476,133.6923,133.8488,10322.0
2018-03-06 13:25:00,162.44,162.6,162.33,162.33,5300.0,133.7911,133.9229,133.7005,133.7005,5300.0
2018-03-06 13:30:00,162.31,162.45,162.21,162.38,10284.0,133.684,133.7994,133.6017,133.7417,10284.0
2018-03-06 13:35:00,162.37,162.43,162.23,162.29,14965.0,133.7335,133.7829,133.6182,133.6676,14965.0
2018-03-06 13:40:00,162.32,162.37,161.75,161.84,14349.0,133.6923,133.7335,133.2228,133.2969,14349.0
2018-03-06 13:45:00,161.87,161.93,161.65,161.83,4557.0,133.3216,133.3711,133.1404,133.2887,4557.0
2018-03-06 13:50:00,161.78,161.96,161.7,161.92,3430.0,133.2475,133.3958,133.1816,133.3628,3430.0
2018-03-06 13:55:00,161.85,161.89,161.68,161.89,2500.0,133.3052,133.3381,133.1652,133.3381,2500.0
2018-03-06 14:00:00,161.91,161.99,161.76,161.76,3599.0,133.3546,133.4205,133.231,133.231,3599.0
2018-03-06 14:05:00,161.75,161.76,161.58,161.66,2300.0,133.2228,133.231,133.0828,133.1487,2300.0
2018-03-06 14:10:00,161.75,161.78,161.6,161.6,5025.0,133.2228,133.2475,133.0993,133.0993,5025.0
2018-03-06 14:15:00,161.56,161.66,161.41,161.57,4885.0,133.0663,133.1487,132.9428,133.0746,4885.0
2018-03-06 14:20:00,161.64,161.75,161.58,161.65,5778.0,133.1322,133.2228,133.0828,133.1404,5778.0
2018-03-06 14:25:00,161.61,161.66,161.54,161.66,3600.0,133.1075,133.1487,133.0498,133.1487,3600.0
2018-03-06 14:30:00,161.66,161.77,161.66,161.73,6821.0,133.1487,133.2393,133.1487,133.2063,6821.0
2018-03-06 14:35:00,161.78,161.87,161.72,161.84,13326.0,133.2475,133.3216,133.1981,133.2969,13326.0
2018-03-06 14:40:00,161.85,161.88,161.57,161.67,7646.0,133.3052,133.3299,133.0746,133.1569,7646.0
2018-03-06 14:45:00,161.67,161.7,161.52,161.7,5034.0,133.1569,133.1816,133.0334,133.1816,5034.0
2018-03-06 14:50:00,161.73,161.73,161.52,161.59,6236.0,133.2063,133.2063,133.0334,133.091,6236.0
2018-03-06 14:55:00,161.55,161.56,161.5,161.52,4816.0,133.0581,133.0663,133.0169,133.0334,4816.0
2018-03-06 15:00:00,161.49,161.63,161.48,161.51,12115.0,133.0087,133.124,133.0004,133.0251,12115.0
2018-03-06 15:05:00,161.53,161.73,161.51,161.7,6190.0,133.0416,133.2063,133.0251,133.1816,6190.0
2018-03-06 15:10:00,161.7,161.72,161.53,161.53,5672.0,133.1816,133.1981,133.0416,133.0416,5672.0
2018-03-06 15:15:00,161.52,161.6,161.35,161.42,9974.0,133.0334,133.0993,132.8934,132.951,9974.0
2018-03-06 15:20:00,161.42,161.54,161.35,161.42,9744.0,132.951,133.0498,132.8934,132.951,9744.0
2018-03-06 15:25:00,161.41,161.52,161.32,161.4,21063.0,132.9428,133.0334,132.8686,132.9345,21063.0
2018-03-06 15:30:00,161.41,161.47,161.36,161.37,16603.0,132.9428,132.9922,132.9016,132.9098,16603.0
2018-03-06 15:35:00,161.36,161.37,161.17,161.17,21872.0,132.9016,132.9098,132.7451,132.7451,21872.0
2018-03-06 15:40:00,161.2,161.25,161.0,161.04,36128.0,132.7698,132.811,132.6051,132.638,36128.0
2018-03-06 15:45:00,161.03,161.12,160.71,160.81,36634.0,132.6298,132.7039,132.3662,132.4486,36634.0
2018-03-06 15:50:00,160.81,161.01,160.81,160.82,35308.0,132.4486,132.6133,132.4486,132.4568,35308.0
2018-03-06 15:55:00,160.82,160.82,160.53,160.65,87788.0,132.4568,132.4568,132.218,132.3168,87788.0
2018-03-07 09:30:00,158.34,159.91,157.99,159.74,61305.0,130.4142,131.7073,130.1259,131.5673,61305.0
2018-03-07 09:35:00,159.66,160.63,159.54,160.51,43525.0,131.5014,132.3003,131.4026,132.2015,43525.0
2018-03-07 09:40:00,160.5,160.66,160.16,160.16,26828.0,132.1933,132.325,131.9132,131.9132,26828.0
2018-03-07 09:45:00,160.25,160.35,159.68,159.74,41788.0,131.9874,132.0697,131.5179,131.5673,41788.0
2018-03-07 09:50:00,159.79,160.17,159.7,159.78,18845.0,131.6085,131.9215,131.5344,131.6002,18845.0
2018-03-07 09:55:00,159.7,160.12,159.7,159.9,18637.0,131.5344,131.8803,131.5344,131.6991,18637.0
2018-03-07 10:00:00,159.81,160.36,159.67,159.78,22833.0,131.625,132.078,131.5096,131.6002,22833.0
2018-03-07 10:05:00,159.71,159.73,159.15,159.18,19744.0,131.5426,131.5591,131.0814,131.1061,19744.0
2018-03-07 10:10:00,159.27,159.5,159.1,159.3,25556.0,131.1802,131.3696,131.0402,131.2049,25556.0
2018-03-07 10:15:00,159.31,159.36,158.92,159.26,25113.0,131.2131,131.2543,130.8919,131.172,25113.0
2018-03-07 10:20:00,159.28,159.45,159.15,159.2,17424.0,131.1884,131.3284,131.0814,131.1225,17424.0
2018-03-07 10:25:00,159.17,159.44,159.14,159.34,31099.0,131.0978,131.3202,131.0731,131.2378,31099.0
2018-03-07 10:30:00,159.4,159.56,159.17,159.31,25686.0,131.2873,131.419,131.0978,131.2131,25686.0
2018-03-07 10:35:00,159.34,159.41,158.98,159.07,26689.0,131.2378,131.2955,130.9413,131.0155,26689.0
2018-03-07 10:40:00,159.1,159.34,159.07,159.1,18400.0,131.0402,131.2378,131.0155,131.0402,18400.0
2018-03-07 10:45:00,159.06,159.08,158.8,159.02,18084.0,131.0072,131.0237,130.7931,130.9743,18084.0
2018-03-07 10:50:00,159.0,159.2,158.75,158.86,49391.0,130.9578,131.1225,130.7519,130.8425,49391.0
2018-03-07 10:55:00,158.89,159.27,158.79,159.15,9658.0,130.8672,131.1802,130.7849,131.0814,9658.0
2018-03-07 11:00:00,159.27,159.36,158.98,159.06,8429.0,131.1802,131.2543,130.9413,131.0072,8429.0
2018-03-07 11:05:00,159.06,159.09,158.89,159.09,7430.0,131.0072,131.0319,130.8672,131.0319,7430.0
2018-03-07 11:10:00,159.05,159.07,158.81,159.0,6650.0,130.999,131.0155,130.8013,130.9578,6650.0
2018-03-07 11:15:00,159.03,159.14,158.94,158.94,14574.0,130.9825,131.0731,130.9084,130.9084,14574.0
2018-03-07 11:20:00,158.97,158.98,158.71,158.79,11839.0,130.9331,130.9413,130.719,130.7849,11839.0
2018-03-07 11:25:00,158.82,158.94,158.65,158.94,7944.0,130.8096,130.9084,130.6695,130.9084,7944.0
2018-03-07 11:30:00,158.95,159.17,158.95,159.01,8361.0,130.9166,131.0978,130.9166,130.9661,8361.0
2018-03-07 11:35:00,159.1,159.36,159.04,159.22,7288.0,131.0402,131.2543,130.9908,131.139,7288.0
2018-03-07 11:40:00,159.2,159.39,159.15,159.19,6352.0,131.1225,131.279,131.0814,131.1143,6352.0
2018-03-07 11:45:00,159.15,159.15,158.8,158.94,9003.0,131.0814,131.0814,130.7931,130.9084,9003.0
2018-03-07 11:50:00,158.9,158.95,158.61,158.62,20804.0,130.8755,130.9166,130.6366,130.6448,20804.0
2018-03-07 11:55:00,158.61,158.62,158.3,158.3,13467.0,130.6366,130.6448,130.3813,130.3813,13467.0
2018-03-07 12:00:00,158.44,158.52,158.28,158.4,14512.0,130.4966,130.5625,130.3648,130.4636,14512.0
2018-03-07 12:05:00,158.35,158.54,158.35,158.38,9709.0,130.4225,130.5789,130.4225,130.4472,9709.0
2018-03-07 12:10:00,158.38,158.38,158.05,158.17,24810.0,130.4472,130.4472,130.1754,130.2742,24810.0
2018-03-07 12:15:00,158.13,158.14,157.59,157.66,28941.0,130.2413,130.2495,129.7965,129.8541,28941.0
2018-03-07 12:20:00,157.7,157.91,157.56,157.77,13578.0,129.8871,130.0601,129.7718,129.9447,13578.0
2018-03-07 12:25:00,157.71,158.01,157.66,157.86,19438.0,129.8953,130.1424,129.8541,130.0189,19438.0
2018-03-07 12:30:00,157.92,158.07,157.81,157.81,10300.0,130.0683,130.1918,129.9777,129.9777,10300.0
2018-03-07 12:35:00,157.94,158.14,157.8,157.96,9956.0,130.0848,130.2495,129.9695,130.1012,9956.0
2018-03-07 12:40:00,157.95,158.0,157.64,157.85,14929.0,130.093,130.1342,129.8377,130.0106,14929.0
2018-03-07 12:45:00,157.93,157.99,157.74,157.85,12078.0,130.0765,130.1259,129.92,130.0106,12078.0
2018-03-07 12:50:00,157.83,157.92,157.79,157.8,12710.0,129.9942,130.0683,129.9612,129.9695,12710.0
2018-03-07 12:55:00,157.82,158.0,157.82,157.92,11710.0,129.9859,130.1342,129.9859,130.0683,11710.0
2018-03-07 13:00:00,157.91,157.91,157.5,157.51,13100.0,130.0601,130.0601,129.7224,129.7306,13100.0
2018-03-07 13:05:00,157.47,157.5,157.16,157.28,18243.0,129.6977,129.7224,129.4423,129.5412,18243.0
2018-03-07 13:10:00,157.3,157.6,157.27,157.51,11264.0,129.5576,129.8047,129.5329,129.7306,11264.0
2018-03-07 13:15:00,157.51,157.68,157.35,157.59,19867.0,129.7306,129.8706,129.5988,129.7965,19867.0
2018-03-07 13:20:00,157.58,157.58,157.13,157.18,20842.0,129.7883,129.7883,129.4176,129.4588,20842.0
2018-03-07 13:25:00,157.2,157.72,157.19,157.72,16377.0,129.4753,129.9036,129.467,129.9036,16377.0
2018-03-07 13:30:00,157.72,157.93,157.47,157.53,12822.0,129.9036,130.0765,129.6977,129.7471,12822.0
2018-03-07 13:35:00,157.54,157.69,157.48,157.63,7346.0,129.7553,129.8789,129.7059,129.8294,7346.0
2018-03-07 13:40:00,157.62,157.83,157.59,157.78,9795.0,129.8212,129.9942,129.7965,129.953,9795.0
2018-03-07 13:45:00,157.77,157.9,157.61,157.9,14643.0,129.9447,130.0518,129.813,130.0518,14643.0
2018-03-07 13:50:00,157.92,158.3,157.92,158.3,11392.0,130.0683,130.3813,130.0683,130.3813,11392.0
2018-03-07 13:55:00,158.27,158.37,158.07,158.37,13799.0,130.3566,130.4389,130.1918,130.4389,13799.0
2018-03-07 14:00:00,158.32,158.44,158.07,158.3,23026.0,130.3977,130.4966,130.1918,130.3813,23026.0
2018-03-07 14:05:00,158.33,158.41,158.26,158.34,8471.0,130.406,130.4719,130.3483,130.4142,8471.0
2018-03-07 14:10:00,158.37,158.79,158.37,158.57,19058.0,130.4389,130.7849,130.4389,130.6037,19058.0
2018-03-07 14:15:00,158.54,158.65,158.44,158.46,15011.0,130.5789,130.6695,130.4966,130.5131,15011.0
2018-03-07 14:20:00,158.44,158.55,158.37,158.47,13397.0,130.4966,130.5872,130.4389,130.5213,13397.0
2018-03-07 14:25:00,158.44,158.56,158.4,158.4,9852.0,130.4966,130.5954,130.4636,130.4636,9852.0
2018-03-07 14:30:00,158.41,158.62,158.35,158.55,32051.0,130.4719,130.6448,130.4225,130.5872,32051.0
2018-03-07 14:35:00,158.55,158.72,158.45,158.72,25545.0,130.5872,130.7272,130.5048,130.7272,25545.0
2018-03-07 14:40:00,158.74,158.91,158.74,158.84,15730.0,130.7437,130.8837,130.7437,130.826,15730.0
2018-03-07 14:45:00,158.81,159.13,158.74,159.09,13585.0,130.8013,131.0649,130.7437,131.0319,13585.0
2018-03-07 14:50:00,159.13,159.29,158.79,158.83,36753.0,131.0649,131.1967,130.7849,130.8178,36753.0
2018-03-07 14:55:00,158.79,158.88,158.5,158.62,24096.0,130.7849,130.859,130.546,130.6448,24096.0
2018-03-07 15:00:00,158.59,158.81,158.54,158.81,28719.0,130.6201,130.8013,130.5789,130.8013,28719.0
2018-03-07 15:05:00,158.84,159.5,158.84,159.5,19712.0,130.826,131.3696,130.826,131.3696,19712.0
2018-03-07 15:10:00,159.46,159.61,159.24,159.24,10052.0,131.3367,131.4602,131.1555,131.1555,10052.0
2018-03-07 15:15:00,159.24,159.32,159.17,159.25,12654.0,131.1555,131.2214,131.0978,131.1637,12654.0
2018-03-07 15:20:00,159.25,159.4,159.04,159.4,24003.0,131.1637,131.2873,130.9908,131.2873,24003.0
2018-03-07 15:25:00,159.41,159.44,159.3,159.36,17776.0,131.2955,131.3202,131.2049,131.2543,17776.0
2018-03-07 15:30:00,159.32,159.58,159.3,159.52,23453.0,131.2214,131.4355,131.2049,131.3861,23453.0
2018-03-07 15:35:00,159.5,159.59,159.19,159.2,57870.0,131.3696,131.4438,131.1143,131.1225,57870.0
2018-03-07 15:40:00,159.2,159.69,159.2,159.65,93291.0,131.1225,131.5261,131.1225,131.4932,93291.0
2018-03-07 15:45:00,159.69,159.82,159.55,159.67,58694.0,131.5261,131.6332,131.4108,131.5096,58694.0
2018-03-07 15:50:00,159.68,159.69,159.31,159.34,52418.0,131.5179,131.5261,131.2131,131.2378,52418.0
2018-03-07 15:55:00,159.35,159.67,159.11,159.24,143863.0,131.2461,131.5096,131.0484,131.1555,143863.0
2018-03-08 09:30:00,159.46,160.32,159.26,159.99,26512.0,131.3367,132.045,131.172,131.7732,26512.0
2018-03-08 09:35:00,160.2,160.32,159.85,159.97,18632.0,131.9462,132.045,131.6579,131.7567,18632.0
2018-03-08 09:40:00,159.97,160.12,159.64,159.9,40740.0,131.7567,131.8803,131.4849,131.6991,40740.0
2018-03-08 09:45:00,159.87,160.16,159.87,160.05,10409.0,131.6744,131.9132,131.6744,131.8226,10409.0
2018-03-08 09:50:00,160.09,160.42,160.03,160.27,11431.0,131.8556,132.1274,131.8062,132.0038,11431.0
2018-03-08 09:55:00,160.24,160.6,159.94,159.94,14203.0,131.9791,132.2756,131.732,131.732,14203.0
2018-03-08 10:00:00,160.06,160.24,159.84,159.85,15422.0,131.8309,131.9791,131.6497,131.6579,15422.0
2018-03-08 10:05:00,159.89,160.03,159.78,159.89,15534.0,131.6908,131.8062,131.6002,131.6908,15534.0
2018-03-08 10:10:00,159.88,159.88,159.6,159.71,20797.0,131.6826,131.6826,131.452,131.5426,20797.0
2018-03-08 10:15:00,159.71,159.71,159.18,159.32,30810.0,131.5426,131.5426,131.1061,131.2214,30810.0
2018-03-08 10:20:00,159.32,159.41,159.24,159.29,10834.0,131.2214,131.2955,131.1555,131.1967,10834.0
2018-03-08 10:25:00,159.25,159.37,159.14,159.26,20585.0,131.1637,131.2626,131.0731,131.172,20585.0
2018-03-08 10:30:00,159.17,159.52,159.11,159.28,15493.0,131.0978,131.3861,131.0484,131.1884,15493.0
2018-03-08 10:35:00,159.26,159.4,158.61,158.61,21342.0,131.172,131.2873,130.6366,130.6366,21342.0
2018-03-08 10:40:00,158.7,159.15,158.61,159.15,23214.0,130.7107,131.0814,130.6366,131.0814,23214.0
2018-03-08 10:45:00,159.22,159.45,159.15,159.28,11892.0,131.139,131.3284,131.0814,131.1884,11892.0
2018-03-08 10:50:00,159.22,159.39,158.81,158.95,12729.0,131.139,131.279,130.8013,130.9166,12729.0
2018-03-08 10:55:00,158.95,158.95,158.66,158.75,16950.0,130.9166,130.9166,130.6778,130.7519,16950.0
2018-03-08 11:00:00,158.75,158.99,158.69,158.91,7643.0,130.7519,130.9496,130.7025,130.8837,7643.0
2018-03-08 11:05:00,158.86,158.92,158.74,158.77,10459.0,130.8425,130.8919,130.7437,130.7684,10459.0
2018-03-08 11:10:00,158.78,159.07,158.72,159.04,19281.0,130.7766,131.0155,130.7272,130.9908,19281.0
2018-03-08 11:15:00,159.07,159.12,158.9,158.9,9566.0,131.0155,131.0567,130.8755,130.8755,9566.0
2018-03-08 11:20:00,158.95,159.0,158.69,158.79,8517.0,130.9166,130.9578,130.7025,130.7849,8517.0
2018-03-08 11:25:00,158.8,158.87,158.63,158.63,7449.0,130.7931,130.8507,130.6531,130.6531,7449.0
2018-03-08 11:30:00,158.59,158.62,158.26,158.26,14643.0,130.6201,130.6448,130.3483,130.3483,14643.0
2018-03-08 11:35:00,158.31,158.38,158.22,158.36,6103.0,130.3895,130.4472,130.3154,130.4307,6103.0
2018-03-08 11:40:00,158.29,158.54,158.16,158.42,8772.0,130.373,130.5789,130.266,130.4801,8772.0
2018-03-08 11:45:00,158.46,158.51,158.26,158.5,14029.0,130.5131,130.5542,130.3483,130.546,14029.0
2018-03-08 11:50:00,158.66,158.68,158.49,158.64,9437.0,130.6778,130.6943,130.5378,130.6613,9437.0
2018-03-08 11:55:00,158.64,158.73,158.49,158.67,8610.0,130.6613,130.7354,130.5378,130.686,8610.0
2018-03-08 12:00:00,158.68,158.87,158.64,158.75,15799.0,130.6943,130.8507,130.6613,130.7519,15799.0
2018-03-08 12:05:00,158.68,158.68,158.26,158.26,5523.0,130.6943,130.6943,130.3483,130.3483,5523.0
2018-03-08 12:10:00,158.3,158.34,157.99,158.0,16141.0,130.3813,130.4142,130.1259,130.1342,16141.0
2018-03-08 12:15:00,158.0,158.17,158.0,158.17,9587.0,130.1342,130.2742,130.1342,130.2742,9587.0
2018-03-08 12:20:00,158.26,158.37,158.15,158.15,8850.0,130.3483,130.4389,130.2577,130.2577,8850.0
2018-03-08 12:25:00,158.15,158.57,158.1,158.22,17993.0,130.2577,130.6037,130.2165,130.3154,17993.0
2018-03-08 12:30:00,158.31,158.42,158.13,158.14,7800.0,130.3895,130.4801,130.2413,130.2495,7800.0
2018-03-08 12:35:00,158.11,158.42,158.1,158.42,5040.0,130.2248,130.4801,130.2165,130.4801,5040.0
2018-03-08 12:40:00,158.34,158.48,158.33,158.43,6534.0,130.4142,130.5295,130.406,130.4883,6534.0
2018-03-08 12:45:00,158.41,158.58,158.41,158.5,9948.0,130.4719,130.6119,130.4719,130.546,9948.0
2018-03-08 12:50:00,158.56,158.65,158.22,158.29,9924.0,130.5954,130.6695,130.3154,130.373,9924.0
2018-03-08 12:55:00,158.3,158.52,158.28,158.45,11086.0,130.3813,130.5625,130.3648,130.5048,11086.0
2018-03-08 13:00:00,158.5,158.54,158.35,158.53,6811.0,130.546,130.5789,130.4225,130.5707,6811.0
2018-03-08 13:05:00,158.53,158.54,158.37,158.5,5273.0,130.5707,130.5789,130.4389,130.546,5273.0
2018-03-08 13:10:00,158.48,158.7,158.47,158.56,8286.0,130.5295,130.7107,130.5213,130.5954,8286.0
2018-03-08 13:15:00,158.61,158.63,158.41,158.44,11098.0,130.6366,130.6531,130.4719,130.4966,11098.0
2018-03-08 13:20:00,158.46,158.54,158.21,158.21,12581.0,130.5131,130.5789,130.3071,130.3071,12581.0
2018-03-08 13:25:00,158.24,158.42,158.22,158.42,7218.0,130.3319,130.4801,130.3154,130.4801,7218.0
2018-03-08 13:30:00,158.38,158.39,158.14,158.21,12189.0,130.4472,130.4554,130.2495,130.3071,12189.0
2018-03-08 13:35:00,158.14,158.24,158.06,158.06,4440.0,130.2495,130.3319,130.1836,130.1836,4440.0
2018-03-08 13:40:00,158.04,158.27,158.04,158.12,7097.0,130.1671,130.3566,130.1671,130.233,7097.0
2018-03-08 13:45:00,158.1,158.21,158.02,158.14,5643.0,130.2165,130.3071,130.1507,130.2495,5643.0
2018-03-08 13:50:00,158.18,158.37,158.15,158.34,4140.0,130.2824,130.4389,130.2577,130.4142,4140.0
2018-03-08 13:55:00,158.34,158.62,158.32,158.48,9932.0,130.4142,130.6448,130.3977,130.5295,9932.0
2018-03-08 14:00:00,158.47,158.6,158.22,158.38,9731.0,130.5213,130.6284,130.3154,130.4472,9731.0
2018-03-08 14:05:00,158.32,158.32,158.04,158.04,4499.0,130.3977,130.3977,130.1671,130.1671,4499.0
2018-03-08 14:10:00,158.06,158.12,158.02,158.1,7576.0,130.1836,130.233,130.1507,130.2165,7576.0
2018-03-08 14:15:00,158.11,158.25,158.1,158.2,9175.0,130.2248,130.3401,130.2165,130.2989,9175.0
2018-03-08 14:20:00,158.23,158.44,158.23,158.4,11678.0,130.3236,130.4966,130.3236,130.4636,11678.0
2018-03-08 14:25:00,158.43,158.51,158.39,158.45,6811.0,130.4883,130.5542,130.4554,130.5048,6811.0
2018-03-08 14:30:00,158.4,158.96,158.35,158.94,46816.0,130.4636,130.9249,130.4225,130.9084,46816.0
2018-03-08 14:35:00,158.91,159.1,158.74,159.07,39261.0,130.8837,131.0402,130.7437,131.0155,39261.0
2018-03-08 14:40:00,159.04,159.08,158.94,159.02,15293.0,130.9908,131.0237,130.9084,130.9743,15293.0
2018-03-08 14:45:00,159.01,159.18,158.92,158.97,36049.0,130.9661,131.1061,130.8919,130.9331,36049.0
2018-03-08 14:50:00,158.98,159.09,158.84,158.97,14935.0,130.9413,131.0319,130.826,130.9331,14935.0
2018-03-08 14:55:00,158.97,159.08,158.95,159.04,14871.0,130.9331,131.0237,130.9166,130.9908,14871.0
2018-03-08 15:00:00,159.04,159.44,158.99,159.43,42483.0,130.9908,131.3202,130.9496,131.312,42483.0
2018-03-08 15:05:00,159.47,159.51,159.18,159.22,38031.0,131.3449,131.3779,131.1061,131.139,38031.0
2018-03-08 15:10:00,159.24,159.27,158.96,158.96,31947.0,131.1555,131.1802,130.9249,130.9249,31947.0
2018-03-08 15:15:00,158.98,159.38,158.96,159.38,42745.0,130.9413,131.2708,130.9249,131.2708,42745.0
2018-03-08 15:20:00,159.4,159.57,159.23,159.29,24152.0,131.2873,131.4273,131.1473,131.1967,24152.0
2018-03-08 15:25:00,159.32,159.41,159.27,159.36,14714.0,131.2214,131.2955,131.1802,131.2543,14714.0
2018-03-08 15:30:00,159.35,159.45,159.0,159.43,21689.0,131.2461,131.3284,130.9578,131.312,21689.0
2018-03-08 15:35:00,159.43,159.63,159.37,159.47,16738.0,131.312,131.4767,131.2626,131.3449,16738.0
2018-03-08 15:40:00,159.43,159.54,159.18,159.28,25601.0,131.312,131.4026,131.1061,131.1884,25601.0
2018-03-08 15:45:00,159.32,159.5,159.13,159.4,40951.0,131.2214,131.3696,131.0649,131.2873,40951.0
2018-03-08 15:50:00,159.4,159.71,159.4,159.54,31825.0,131.2873,131.5426,131.2873,131.4026,31825.0
2018-03-08 15:55:00,159.55,159.71,159.19,159.27,173257.0,131.4108,131.5426,131.1143,131.1802,173257.0
2018-03-09 09:30:00,160.51,160.83,159.83,160.02,42684.0,132.2015,132.4651,131.6414,131.7979,42684.0
2018-03-09 09:35:00,160.09,160.25,159.84,160.21,10410.0,131.8556,131.9874,131.6497,131.9544,10410.0
2018-03-09 09:40:00,160.19,160.41,160.06,160.13,30642.0,131.9379,132.1191,131.8309,131.8885,30642.0
2018-03-09 09:45:00,160.11,160.43,160.1,160.23,27033.0,131.872,132.1356,131.8638,131.9709,27033.0
2018-03-09 09:50:00,160.26,161.23,160.23,161.01,41783.0,131.9956,132.7945,131.9709,132.6133,41783.0
2018-03-09 09:55:00,161.01,161.1,160.78,160.97,14399.0,132.6133,132.6874,132.4239,132.5804,14399.0
2018-03-09 10:00:00,161.0,161.25,160.99,161.2,36459.0,132.6051,132.811,132.5968,132.7698,36459.0
2018-03-09 10:05:00,161.2,161.81,161.16,161.74,16410.0,132.7698,133.2722,132.7369,133.2146,16410.0
2018-03-09 10:10:00,161.73,161.84,161.45,161.56,11806.0,133.2063,133.2969,132.9757,133.0663,11806.0
2018-03-09 10:15:00,161.62,161.82,161.5,161.73,22251.0,133.1157,133.2805,133.0169,133.2063,22251.0
2018-03-09 10:20:00,161.71,162.08,161.67,161.83,19695.0,133.1899,133.4946,133.1569,133.2887,19695.0
2018-03-09 10:25:00,161.82,162.04,161.67,162.04,7836.0,133.2805,133.4617,133.1569,133.4617,7836.0
2018-03-09 10:30:00,162.02,162.33,161.91,162.21,17180.0,133.4452,133.7005,133.3546,133.6017,17180.0
2018-03-09 10:35:00,162.2,162.51,162.2,162.45,11208.0,133.5934,133.8488,133.5934,133.7994,11208.0
2018-03-09 10:40:00,162.49,162.65,162.39,162.44,30882.0,133.8323,133.9641,133.7499,133.7911,30882.0
2018-03-09 10:45:00,162.43,162.56,162.41,162.44,10944.0,133.7829,133.89,133.7664,133.7911,10944.0
2018-03-09 10:50:00,162.48,162.75,162.48,162.75,19918.0,133.8241,134.0464,133.8241,134.0464,19918.0
2018-03-09 10:55:00,162.76,162.92,162.68,162.78,33455.0,134.0547,134.1865,133.9888,134.0712,33455.0
2018-03-09 11:00:00,162.76,162.76,162.58,162.64,7760.0,134.0547,134.0547,133.9064,133.9558,7760.0
2018-03-09 11:05:00,162.59,162.63,162.45,162.55,10874.0,133.9147,133.9476,133.7994,133.8817,10874.0
2018-03-09 11:10:00,162.59,163.22,162.59,162.97,31870.0,133.9147,134.4336,133.9147,134.2276,31870.0
2018-03-09 11:15:00,162.92,163.11,162.83,163.01,15160.0,134.1865,134.343,134.1123,134.2606,15160.0
2018-03-09 11:20:00,162.99,163.03,162.65,163.03,17683.0,134.2441,134.2771,133.9641,134.2771,17683.0
2018-03-09 11:25:00,163.04,163.32,162.94,163.31,12705.0,134.2853,134.5159,134.2029,134.5077,12705.0
2018-03-09 11:30:00,163.26,163.52,163.0,163.01,28182.0,134.4665,134.6806,134.2524,134.2606,28182.0
2018-03-09 11:35:00,163.01,163.01,162.76,162.86,15447.0,134.2606,134.2606,134.0547,134.137,15447.0
2018-03-09 11:40:00,162.91,163.03,162.76,163.0,13540.0,134.1782,134.2771,134.0547,134.2524,13540.0
2018-03-09 11:45:00,162.88,162.89,162.73,162.88,8633.0,134.1535,134.1618,134.03,134.1535,8633.0
2018-03-09 11:50:00,162.84,163.01,162.81,162.89,12262.0,134.1206,134.2606,134.0959,134.1618,12262.0
2018-03-09 11:55:00,162.83,163.07,162.83,163.07,2950.0,134.1123,134.31,134.1123,134.31,2950.0
2018-03-09 12:00:00,163.11,163.4,163.1,163.33,22920.0,134.343,134.5818,134.3347,134.5241,22920.0
2018-03-09 12:05:00,163.35,163.35,163.12,163.32,5450.0,134.5406,134.5406,134.3512,134.5159,5450.0
2018-03-09 12:10:00,163.32,163.45,163.28,163.39,10379.0,134.5159,134.623,134.483,134.5736,10379.0
2018-03-09 12:15:00,163.39,163.48,163.28,163.28,8824.0,134.5736,134.6477,134.483,134.483,8824.0
2018-03-09 12:20:00,163.21,163.32,163.09,163.09,8420.0,134.4253,134.5159,134.3265,134.3265,8420.0
2018-03-09 12:25:00,163.08,163.08,162.79,162.85,13588.0,134.3182,134.3182,134.0794,134.1288,13588.0
2018-03-09 12:30:00,162.88,163.06,162.85,162.92,8597.0,134.1535,134.3018,134.1288,134.1865,8597.0
2018-03-09 12:35:00,162.94,162.98,162.49,162.49,12954.0,134.2029,134.2359,133.8323,133.8323,12954.0
2018-03-09 12:40:00,162.43,162.61,162.41,162.46,11937.0,133.7829,133.9311,133.7664,133.8076,11937.0
2018-03-09 12:45:00,162.46,162.46,162.23,162.28,16871.0,133.8076,133.8076,133.6182,133.6593,16871.0
2018-03-09 12:50:00,162.23,162.47,162.18,162.47,8176.0,133.6182,133.8158,133.577,133.8158,8176.0
2018-03-09 12:55:00,162.45,162.46,162.32,162.35,6590.0,133.7994,133.8076,133.6923,133.717,6590.0
2018-03-09 13:00:00,162.36,162.51,162.32,162.51,6579.0,133.7252,133.8488,133.6923,133.8488,6579.0
2018-03-09 13:05:00,162.46,162.46,162.41,162.42,2500.0,133.8076,133.8076,133.7664,133.7746,2500.0
2018-03-09 13:10:00,162.43,162.62,162.43,162.44,7095.0,133.7829,133.9394,133.7829,133.7911,7095.0
2018-03-09 13:15:00,162.47,162.48,162.33,162.47,5402.0,133.8158,133.8241,133.7005,133.8158,5402.0
2018-03-09 13:20:00,162.45,162.5,162.35,162.4,5852.0,133.7994,133.8405,133.717,133.7582,5852.0
2018-03-09 13:25:00,162.39,162.48,162.36,162.42,8874.0,133.7499,133.8241,133.7252,133.7746,8874.0
2018-03-09 13:30:00,162.41,162.5,162.34,162.43,8100.0,133.7664,133.8405,133.7088,133.7829,8100.0
2018-03-09 13:35:00,162.34,162.43,162.29,162.4,4599.0,133.7088,133.7829,133.6676,133.7582,4599.0
2018-03-09 13:40:00,162.46,162.46,162.25,162.39,5041.0,133.8076,133.8076,133.6346,133.7499,5041.0
2018-03-09 13:45:00,162.4,162.65,162.39,162.58,4850.0,133.7582,133.9641,133.7499,133.9064,4850.0
2018-03-09 13:50:00,162.63,162.71,162.46,162.47,8650.0,133.9476,134.0135,133.8076,133.8158,8650.0
2018-03-09 13:55:00,162.46,162.54,162.32,162.32,6610.0,133.8076,133.8735,133.6923,133.6923,6610.0
2018-03-09 14:00:00,162.38,162.47,162.17,162.2,13993.0,133.7417,133.8158,133.5687,133.5934,13993.0
2018-03-09 14:05:00,162.17,162.17,161.94,161.99,15598.0,133.5687,133.5687,133.3793,133.4205,15598.0
2018-03-09 14:10:00,162.03,162.23,162.0,162.16,7005.0,133.4534,133.6182,133.4287,133.5605,7005.0
2018-03-09 14:15:00,162.15,162.29,162.11,162.29,17082.0,133.5523,133.6676,133.5193,133.6676,17082.0
2018-03-09 14:20:00,162.28,162.32,162.13,162.23,7563.0,133.6593,133.6923,133.5358,133.6182,7563.0
2018-03-09 14:25:00,162.2,162.2,162.06,162.14,15759.0,133.5934,133.5934,133.4781,133.544,15759.0
2018-03-09 14:30:00,162.12,162.23,162.08,162.23,17493.0,133.5276,133.6182,133.4946,133.6182,17493.0
2018-03-09 14:35:00,162.23,162.4,162.18,162.39,4274.0,133.6182,133.7582,133.577,133.7499,4274.0
2018-03-09 14:40:00,162.33,162.4,162.26,162.3,8482.0,133.7005,133.7582,133.6429,133.6758,8482.0
2018-03-09 14:45:00,162.34,162.37,162.17,162.26,10023.0,133.7088,133.7335,133.5687,133.6429,10023.0
2018-03-09 14:50:00,162.27,162.28,162.01,162.12,6804.0,133.6511,133.6593,133.437,133.5276,6804.0
2018-03-09 14:55:00,162.17,162.28,162.13,162.27,7678.0,133.5687,133.6593,133.5358,133.6511,7678.0
2018-03-09 15:00:00,162.23,162.3,162.11,162.23,16719.0,133.6182,133.6758,133.5193,133.6182,16719.0
2018-03-09 15:05:00,162.23,162.23,161.85,161.92,21489.0,133.6182,133.6182,133.3052,133.3628,21489.0
2018-03-09 15:10:00,161.94,162.23,161.93,162.23,7778.0,133.3793,133.6182,133.3711,133.6182,7778.0
2018-03-09 15:15:00,162.23,162.24,162.02,162.02,14248.0,133.6182,133.6264,133.4452,133.4452,14248.0
2018-03-09 15:20:00,162.03,162.05,161.89,161.92,10059.0,133.4534,133.4699,133.3381,133.3628,10059.0
2018-03-09 15:25:00,161.92,161.97,161.81,161.85,18458.0,133.3628,133.404,133.2722,133.3052,18458.0
2018-03-09 15:30:00,161.92,162.3,161.92,162.28,9924.0,133.3628,133.6758,133.3628,133.6593,9924.0
2018-03-09 15:35:00,162.32,162.37,162.18,162.21,24339.0,133.6923,133.7335,133.577,133.6017,24339.0
2018-03-09 15:40:00,162.22,162.35,162.19,162.2,13900.0,133.6099,133.717,133.5852,133.5934,13900.0
2018-03-09 15:45:00,162.2,162.2,161.88,161.9,43930.0,133.5934,133.5934,133.3299,133.3464,43930.0
2018-03-09 15:50:00,161.91,162.17,161.89,162.11,50215.0,133.3546,133.5687,133.3381,133.5193,50215.0
2018-03-09 15:55:00,162.11,162.34,162.06,162.34,65237.0,133.5193,133.7088,133.4781,133.7088,65237.0
2018-03-12 09:30:00,162.36,162.7,162.0,162.0,25669.0,133.7252,134.0053,133.4287,133.4287,25669.0
2018-03-12 09:35:00,161.96,162.11,161.88,161.99,18717.0,133.3958,133.5193,133.3299,133.4205,18717.0
2018-03-12 09:40:00,161.94,161.96,161.3,161.52,26158.0,133.3793,133.3958,132.8522,133.0334,26158.0
2018-03-12 09:45:00,161.52,161.67,161.46,161.47,7521.0,133.0334,133.1569,132.984,132.9922,7521.0
2018-03-12 09:50:00,161.47,161.55,161.16,161.23,11344.0,132.9922,133.0581,132.7369,132.7945,11344.0
2018-03-12 09:55:00,161.25,161.29,160.94,161.11,29064.0,132.811,132.8439,132.5557,132.6957,29064.0
2018-03-12 10:00:00,161.2,161.31,160.89,160.95,12319.0,132.7698,132.8604,132.5145,132.5639,12319.0
2018-03-12 10:05:00,160.93,161.18,160.88,161.02,14529.0,132.5474,132.7533,132.5062,132.6216,14529.0
2018-03-12 10:10:00,161.07,161.16,160.88,160.99,9851.0,132.6627,132.7369,132.5062,132.5968,9851.0
2018-03-12 10:15:00,160.98,161.3,160.98,161.2,18918.0,132.5886,132.8522,132.5886,132.7698,18918.0
2018-03-12 10:20:00,161.16,161.55,161.16,161.35,13891.0,132.7369,133.0581,132.7369,132.8934,13891.0
2018-03-12 10:25:00,161.31,161.43,161.26,161.3,6246.0,132.8604,132.9592,132.8192,132.8522,6246.0
2018-03-12 10:30:00,161.29,161.51,161.2,161.34,7326.0,132.8439,133.0251,132.7698,132.8851,7326.0
2018-03-12 10:35:00,161.28,161.28,161.01,161.06,12059.0,132.8357,132.8357,132.6133,132.6545,12059.0
2018-03-12 10:40:00,161.08,161.16,160.92,161.06,14075.0,132.671,132.7369,132.5392,132.6545,14075.0
2018-03-12 10:45:00,161.06,161.19,160.93,161.01,5303.0,132.6545,132.7616,132.5474,132.6133,5303.0
2018-03-12 10:50:00,161.04,161.06,160.52,160.52,8697.0,132.638,132.6545,132.2097,132.2097,8697.0
2018-03-12 10:55:00,160.61,160.62,160.1,160.1,11060.0,132.2839,132.2921,131.8638,131.8638,11060.0
2018-03-12 11:00:00,160.2,160.32,160.09,160.24,14076.0,131.9462,132.045,131.8556,131.9791,14076.0
2018-03-12 11:05:00,160.25,160.25,159.67,159.68,20235.0,131.9874,131.9874,131.5096,131.5179,20235.0
2018-03-12 11:10:00,159.72,159.75,159.29,159.29,19346.0,131.5508,131.5755,131.1967,131.1967,19346.0
2018-03-12 11:15:00,159.28,159.46,159.08,159.39,13559.0,131.1884,131.3367,131.0237,131.279,13559.0
2018-03-12 11:20:00,159.43,159.57,159.41,159.43,11484.0,131.312,131.4273,131.2955,131.312,11484.0
2018-03-12 11:25:00,159.43,159.52,159.24,159.47,10126.0,131.312,131.3861,131.1555,131.3449,10126.0
2018-03-12 11:30:00,159.47,159.75,159.47,159.75,8808.0,131.3449,131.5755,131.3449,131.5755,8808.0
2018-03-12 11:35:00,159.69,159.8,159.63,159.75,9092.0,131.5261,131.6167,131.4767,131.5755,9092.0
2018-03-12 11:40:00,159.75,159.9,159.58,159.8,18219.0,131.5755,131.6991,131.4355,131.6167,18219.0
2018-03-12 11:45:00,159.8,159.83,159.43,159.43,13047.0,131.6167,131.6414,131.312,131.312,13047.0
2018-03-12 11:50:00,159.5,159.68,159.27,159.68,6600.0,131.3696,131.5179,131.1802,131.5179,6600.0
2018-03-12 11:55:00,159.75,159.99,159.69,159.9,16294.0,131.5755,131.7732,131.5261,131.6991,16294.0
2018-03-12 12:00:00,159.99,160.1,159.85,160.04,4729.0,131.7732,131.8638,131.6579,131.8144,4729.0
2018-03-12 12:05:00,160.07,160.22,160.02,160.12,4955.0,131.8391,131.9626,131.7979,131.8803,4955.0
2018-03-12 12:10:00,160.07,160.2,160.0,160.12,7416.0,131.8391,131.9462,131.7814,131.8803,7416.0
2018-03-12 12:15:00,160.2,160.35,160.1,160.15,6437.0,131.9462,132.0697,131.8638,131.905,6437.0
2018-03-12 12:20:00,160.19,160.21,160.08,160.11,13750.0,131.9379,131.9544,131.8473,131.872,13750.0
2018-03-12 12:25:00,160.18,160.18,159.95,160.08,7900.0,131.9297,131.9297,131.7403,131.8473,7900.0
2018-03-12 12:30:00,160.03,160.08,159.96,159.99,5813.0,131.8062,131.8473,131.7485,131.7732,5813.0
2018-03-12 12:35:00,159.98,159.98,159.7,159.78,12675.0,131.765,131.765,131.5344,131.6002,12675.0
2018-03-12 12:40:00,159.83,159.96,159.77,159.94,8341.0,131.6414,131.7485,131.592,131.732,8341.0
2018-03-12 12:45:00,159.95,160.05,159.92,160.0,3955.0,131.7403,131.8226,131.7156,131.7814,3955.0
2018-03-12 12:50:00,159.92,160.0,159.85,159.86,3963.0,131.7156,131.7814,131.6579,131.6661,3963.0
2018-03-12 12:55:00,159.83,159.86,159.7,159.82,6879.0,131.6414,131.6661,131.5344,131.6332,6879.0
2018-03-12 13:00:00,159.81,160.01,159.81,159.96,7975.0,131.625,131.7897,131.625,131.7485,7975.0
2018-03-12 13:05:00,159.94,159.98,159.76,159.76,2825.0,131.732,131.765,131.5838,131.5838,2825.0
2018-03-12 13:10:00,159.75,159.84,159.75,159.78,4251.0,131.5755,131.6497,131.5755,131.6002,4251.0
2018-03-12 13:15:00,159.82,159.84,159.68,159.7,4126.0,131.6332,131.6497,131.5179,131.5344,4126.0
2018-03-12 13:20:00,159.75,159.92,159.73,159.87,6540.0,131.5755,131.7156,131.5591,131.6744,6540.0
2018-03-12 13:25:00,159.87,160.03,159.86,160.0,11719.0,131.6744,131.8062,131.6661,131.7814,11719.0
2018-03-12 13:30:00,159.98,160.07,159.95,160.04,9881.0,131.765,131.8391,131.7403,131.8144,9881.0
2018-03-12 13:35:00,160.01,160.13,159.95,159.97,25338.0,131.7897,131.8885,131.7403,131.7567,25338.0
2018-03-12 13:40:00,160.03,160.14,159.99,160.14,10276.0,131.8062,131.8968,131.7732,131.8968,10276.0
2018-03-12 13:45:00,160.17,160.46,160.17,160.42,20017.0,131.9215,132.1603,131.9215,132.1274,20017.0
2018-03-12 13:50:00,160.42,160.45,159.88,160.08,34552.0,132.1274,132.1521,131.6826,131.8473,34552.0
2018-03-12 13:55:00,160.0,160.16,159.95,160.1,14360.0,131.7814,131.9132,131.7403,131.8638,14360.0
2018-03-12 14:00:00,160.16,160.3,160.16,160.23,22310.0,131.9132,132.0285,131.9132,131.9709,22310.0
2018-03-12 14:05:00,160.26,160.26,159.91,159.94,6798.0,131.9956,131.9956,131.7073,131.732,6798.0
2018-03-12 14:10:00,159.97,160.04,159.83,159.86,19641.0,131.7567,131.8144,131.6414,131.6661,19641.0
2018-03-12 14:15:00,159.88,159.96,159.74,159.96,7887.0,131.6826,131.7485,131.5673,131.7485,7887.0
2018-03-12 14:20:00,159.94,160.01,159.92,159.99,7040.0,131.732,131.7897,131.7156,131.7732,7040.0
2018-03-12 14:25:00,160.0,160.17,159.98,160.1,10770.0,131.7814,131.9215,131.765,131.8638,10770.0
2018-03-12 14:30:00,160.09,160.16,159.88,159.89,8434.0,131.8556,131.9132,131.6826,131.6908,8434.0
2018-03-12 14:35:00,159.9,159.95,159.78,159.95,6255.0,131.6991,131.7403,131.6002,131.7403,6255.0
2018-03-12 14:40:00,159.91,159.93,159.65,159.77,9787.0,131.7073,131.7238,131.4932,131.592,9787.0
2018-03-12 14:45:00,159.77,159.88,159.67,159.78,9604.0,131.592,131.6826,131.5096,131.6002,9604.0
2018-03-12 14:50:00,159.78,159.81,159.5,159.57,12267.0,131.6002,131.625,131.3696,131.4273,12267.0
2018-03-12 14:55:00,159.6,159.61,159.24,159.28,11020.0,131.452,131.4602,131.1555,131.1884,11020.0
2018-03-12 15:00:00,159.28,159.58,159.24,159.58,9269.0,131.1884,131.4355,131.1555,131.4355,9269.0
2018-03-12 15:05:00,159.66,159.9,159.58,159.86,17972.0,131.5014,131.6991,131.4355,131.6661,17972.0
2018-03-12 15:10:00,159.87,160.0,159.83,159.86,16968.0,131.6744,131.7814,131.6414,131.6661,16968.0
2018-03-12 15:15:00,159.84,159.88,159.66,159.74,17322.0,131.6497,131.6826,131.5014,131.5673,17322.0
2018-03-12 15:20:00,159.68,159.87,159.68,159.86,9820.0,131.5179,131.6744,131.5179,131.6661,9820.0
2018-03-12 15:25:00,159.87,159.92,159.76,159.81,17299.0,131.6744,131.7156,131.5838,131.625,17299.0
2018-03-12 15:30:00,159.81,160.21,159.8,160.21,18469.0,131.625,131.9544,131.6167,131.9544,18469.0
2018-03-12 15:35:00,160.22,160.27,160.1,160.17,16381.0,131.9626,132.0038,131.8638,131.9215,16381.0
2018-03-12 15:40:00,160.22,160.36,160.14,160.34,23029.0,131.9626,132.078,131.8968,132.0615,23029.0
2018-03-12 15:45:00,160.34,160.69,160.34,160.62,38609.0,132.0615,132.3498,132.0615,132.2921,38609.0
2018-03-12 15:50:00,160.62,160.65,160.4,160.44,32847.0,132.2921,132.3168,132.1109,132.1438,32847.0
2018-03-12 15:55:00,160.45,160.49,160.09,160.14,61637.0,132.1521,132.185,131.8556,131.8968,61637.0
2018-03-13 09:30:00,161.0,161.0,160.11,160.22,117646.0,132.6051,132.6051,131.872,131.9626,117646.0
2018-03-13 09:35:00,160.22,160.79,160.06,160.68,10334.0,131.9626,132.4321,131.8309,132.3415,10334.0
2018-03-13 09:40:00,160.65,161.77,160.65,161.65,8916.0,132.3168,133.2393,132.3168,133.1404,8916.0
2018-03-13 09:45:00,161.79,161.95,161.51,161.8,12148.0,133.2558,133.3875,133.0251,133.264,12148.0
2018-03-13 09:50:00,161.85,162.1,161.75,161.88,6860.0,133.3052,133.5111,133.2228,133.3299,6860.0
2018-03-13 09:55:00,161.76,161.76,161.47,161.47,19377.0,133.231,133.231,132.9922,132.9922,19377.0
2018-03-13 10:00:00,161.5,162.08,161.39,162.07,21086.0,133.0169,133.4946,132.9263,133.4864,21086.0
2018-03-13 10:05:00,162.06,162.11,161.92,161.95,6106.0,133.4781,133.5193,133.3628,133.3875,6106.0
2018-03-13 10:10:00,161.95,162.03,161.81,161.85,7515.0,133.3875,133.4534,133.2722,133.3052,7515.0
2018-03-13 10:15:00,161.85,162.46,161.81,162.46,8558.0,133.3052,133.8076,133.2722,133.8076,8558.0
2018-03-13 10:20:00,162.47,162.86,162.47,162.84,42918.0,133.8158,134.137,133.8158,134.1206,42918.0
2018-03-13 10:25:00,162.81,162.98,162.3,162.42,76769.0,134.0959,134.2359,133.6758,133.7746,76769.0
2018-03-13 10:30:00,162.34,162.62,162.15,162.57,40636.0,133.7088,133.9394,133.5523,133.8982,40636.0
2018-03-13 10:35:00,162.59,162.63,162.21,162.31,19688.0,133.9147,133.9476,133.6017,133.684,19688.0
2018-03-13 10:40:00,162.37,162.75,162.34,162.73,13136.0,133.7335,134.0464,133.7088,134.03,13136.0
2018-03-13 10:45:00,162.75,162.87,162.71,162.78,14233.0,134.0464,134.1453,134.0135,134.0712,14233.0
2018-03-13 10:50:00,162.76,162.76,162.15,162.15,9805.0,134.0547,134.0547,133.5523,133.5523,9805.0
2018-03-13 10:55:00,162.11,162.11,161.69,161.7,15980.0,133.5193,133.5193,133.1734,133.1816,15980.0
2018-03-13 11:00:00,161.66,161.66,161.22,161.23,33033.0,133.1487,133.1487,132.7863,132.7945,33033.0
2018-03-13 11:05:00,161.22,161.44,161.04,161.2,13531.0,132.7863,132.9675,132.638,132.7698,13531.0
2018-03-13 11:10:00,161.17,161.38,161.15,161.35,9913.0,132.7451,132.9181,132.7286,132.8934,9913.0
2018-03-13 11:15:00,161.31,161.4,161.16,161.33,8826.0,132.8604,132.9345,132.7369,132.8769,8826.0
2018-03-13 11:20:00,161.36,161.39,161.16,161.21,10267.0,132.9016,132.9263,132.7369,132.778,10267.0
2018-03-13 11:25:00,161.27,161.27,160.97,161.26,14857.0,132.8275,132.8275,132.5804,132.8192,14857.0
2018-03-13 11:30:00,161.27,161.4,161.03,161.04,20874.0,132.8275,132.9345,132.6298,132.638,20874.0
2018-03-13 11:35:00,161.04,161.27,161.01,161.06,17712.0,132.638,132.8275,132.6133,132.6545,17712.0
2018-03-13 11:40:00,161.07,161.3,161.06,161.13,11309.0,132.6627,132.8522,132.6545,132.7122,11309.0
2018-03-13 11:45:00,161.05,161.38,161.03,161.17,11695.0,132.6463,132.9181,132.6298,132.7451,11695.0
2018-03-13 11:50:00,161.19,161.2,160.9,160.94,15431.0,132.7616,132.7698,132.5227,132.5557,15431.0
2018-03-13 11:55:00,160.9,161.01,160.77,160.78,12638.0,132.5227,132.6133,132.4156,132.4239,12638.0
2018-03-13 12:00:00,160.85,160.86,160.26,160.28,10725.0,132.4815,132.4898,131.9956,132.0121,10725.0
2018-03-13 12:05:00,160.3,160.61,160.3,160.54,10831.0,132.0285,132.2839,132.0285,132.2262,10831.0
2018-03-13 12:10:00,160.4,160.8,160.39,160.56,17072.0,132.1109,132.4404,132.1027,132.2427,17072.0
2018-03-13 12:15:00,160.56,160.61,160.35,160.35,19047.0,132.2427,132.2839,132.0697,132.0697,19047.0
2018-03-13 12:20:00,160.35,160.71,160.35,160.63,10184.0,132.0697,132.3662,132.0697,132.3003,10184.0
2018-03-13 12:25:00,160.63,161.14,160.6,161.14,9131.0,132.3003,132.7204,132.2756,132.7204,9131.0
2018-03-13 12:30:00,161.15,161.27,161.05,161.12,6600.0,132.7286,132.8275,132.6463,132.7039,6600.0
2018-03-13 12:35:00,161.09,161.33,161.03,161.28,7769.0,132.6792,132.8769,132.6298,132.8357,7769.0
2018-03-13 12:40:00,161.28,161.48,161.25,161.48,13063.0,132.8357,133.0004,132.811,133.0004,13063.0
2018-03-13 12:45:00,161.35,161.39,161.21,161.3,21450.0,132.8934,132.9263,132.778,132.8522,21450.0
2018-03-13 12:50:00,161.31,161.34,161.22,161.29,16828.0,132.8604,132.8851,132.7863,132.8439,16828.0
2018-03-13 12:55:00,161.29,161.4,161.25,161.34,6738.0,132.8439,132.9345,132.811,132.8851,6738.0
2018-03-13 13:00:00,161.34,161.44,161.15,161.38,6641.0,132.8851,132.9675,132.7286,132.9181,6641.0
2018-03-13 13:05:00,161.4,161.4,161.22,161.26,3600.0,132.9345,132.9345,132.7863,132.8192,3600.0
2018-03-13 13:10:00,161.29,161.39,161.26,161.34,2810.0,132.8439,132.9263,132.8192,132.8851,2810.0
2018-03-13 13:15:00,161.31,161.45,161.28,161.38,5247.0,132.8604,132.9757,132.8357,132.9181,5247.0
2018-03-13 13:20:00,161.34,161.4,161.26,161.35,3589.0,132.8851,132.9345,132.8192,132.8934,3589.0
2018-03-13 13:25:00,161.3,161.52,161.29,161.41,7554.0,132.8522,133.0334,132.8439,132.9428,7554.0
2018-03-13 13:30:00,161.41,161.48,161.27,161.46,6330.0,132.9428,133.0004,132.8275,132.984,6330.0
2018-03-13 13:35:00,161.34,161.41,161.29,161.36,3759.0,132.8851,132.9428,132.8439,132.9016,3759.0
2018-03-13 13:40:00,161.34,161.41,161.03,161.05,4111.0,132.8851,132.9428,132.6298,132.6463,4111.0
2018-03-13 13:45:00,161.04,161.09,160.98,161.08,3500.0,132.638,132.6792,132.5886,132.671,3500.0
2018-03-13 13:50:00,161.1,161.1,160.97,161.0,3319.0,132.6874,132.6874,132.5804,132.6051,3319.0
2018-03-13 13:55:00,161.0,161.13,160.92,160.99,4959.0,132.6051,132.7122,132.5392,132.5968,4959.0
2018-03-13 14:00:00,160.93,161.17,160.93,161.17,26363.0,132.5474,132.7451,132.5474,132.7451,26363.0
2018-03-13 14:05:00,161.17,161.17,161.02,161.02,6749.0,132.7451,132.7451,132.6216,132.6216,6749.0
2018-03-13 14:10:00,161.03,161.09,160.8,160.87,11799.0,132.6298,132.6792,132.4404,132.498,11799.0
2018-03-13 14:15:00,160.85,161.17,160.77,161.17,10436.0,132.4815,132.7451,132.4156,132.7451,10436.0
2018-03-13 14:20:00,161.22,161.3,161.17,161.19,18675.0,132.7863,132.8522,132.7451,132.7616,18675.0
2018-03-13 14:25:00,161.19,161.26,160.95,160.97,8561.0,132.7616,132.8192,132.5639,132.5804,8561.0
2018-03-13 14:30:00,160.97,161.14,160.89,161.09,9675.0,132.5804,132.7204,132.5145,132.6792,9675.0
2018-03-13 14:35:00,161.09,161.09,160.89,160.97,9612.0,132.6792,132.6792,132.5145,132.5804,9612.0
2018-03-13 14:40:00,161.05,161.05,160.84,160.9,8497.0,132.6463,132.6463,132.4733,132.5227,8497.0
2018-03-13 14:45:00,160.93,160.96,160.73,160.84,10767.0,132.5474,132.5721,132.3827,132.4733,10767.0
2018-03-13 14:50:00,160.78,160.87,160.35,160.47,28069.0,132.4239,132.498,132.0697,132.1686,28069.0
2018-03-13 14:55:00,160.41,160.56,160.25,160.5,28716.0,132.1191,132.2427,131.9874,132.1933,28716.0
2018-03-13 15:00:00,160.5,160.51,160.07,160.18,26542.0,132.1933,132.2015,131.8391,131.9297,26542.0
2018-03-13 15:05:00,160.12,160.3,159.92,160.26,20299.0,131.8803,132.0285,131.7156,131.9956,20299.0
2018-03-13 15:10:00,160.21,160.42,160.11,160.41,18241.0,131.9544,132.1274,131.872,132.1191,18241.0
2018-03-13 15:15:00,160.45,160.45,160.27,160.39,12200.0,132.1521,132.1521,132.0038,132.1027,12200.0
2018-03-13 15:20:00,160.31,160.34,160.04,160.14,12938.0,132.0368,132.0615,131.8144,131.8968,12938.0
2018-03-13 15:25:00,160.16,160.36,160.05,160.22,19165.0,131.9132,132.078,131.8226,131.9626,19165.0
2018-03-13 15:30:00,160.22,160.34,160.16,160.16,22352.0,131.9626,132.0615,131.9132,131.9132,22352.0
2018-03-13 15:35:00,160.14,160.44,160.14,160.25,26050.0,131.8968,132.1438,131.8968,131.9874,26050.0
2018-03-13 15:40:00,160.22,160.26,160.05,160.15,20227.0,131.9626,131.9956,131.8226,131.905,20227.0
2018-03-13 15:45:00,160.19,160.28,160.01,160.28,50031.0,131.9379,132.0121,131.7897,132.0121,50031.0
2018-03-13 15:50:00,160.28,160.65,160.25,160.5,51077.0,132.0121,132.3168,131.9874,132.1933,51077.0
2018-03-13 15:55:00,160.5,160.54,160.3,160.36,61939.0,132.1933,132.2262,132.0285,132.078,61939.0
2018-03-14 09:30:00,161.22,161.6,160.34,160.55,29859.0,132.7863,133.0993,132.0615,132.2344,29859.0
2018-03-14 09:35:00,160.45,160.62,159.88,160.13,8791.0,132.1521,132.2921,131.6826,131.8885,8791.0
2018-03-14 09:40:00,160.0,160.77,160.0,160.77,13700.0,131.7814,132.4156,131.7814,132.4156,13700.0
2018-03-14 09:45:00,160.79,160.96,160.36,160.4,14227.0,132.4321,132.5721,132.078,132.1109,14227.0
2018-03-14 09:50:00,160.32,160.66,160.28,160.59,11762.0,132.045,132.325,132.0121,132.2674,11762.0
2018-03-14 09:55:00,160.66,160.7,160.57,160.58,5300.0,132.325,132.358,132.2509,132.2592,5300.0
2018-03-14 10:00:00,160.63,160.78,160.45,160.55,10096.0,132.3003,132.4239,132.1521,132.2344,10096.0
2018-03-14 10:05:00,160.59,160.65,160.16,160.16,9272.0,132.2674,132.3168,131.9132,131.9132,9272.0
2018-03-14 10:10:00,160.12,160.14,159.7,159.78,13176.0,131.8803,131.8968,131.5344,131.6002,13176.0
2018-03-14 10:15:00,159.73,159.91,159.73,159.9,6168.0,131.5591,131.7073,131.5591,131.6991,6168.0
2018-03-14 10:20:00,159.93,160.17,159.92,160.08,18920.0,131.7238,131.9215,131.7156,131.8473,18920.0
2018-03-14 10:25:00,160.13,160.18,160.0,160.14,7906.0,131.8885,131.9297,131.7814,131.8968,7906.0
2018-03-14 10:30:00,160.18,160.39,160.18,160.37,6603.0,131.9297,132.1027,131.9297,132.0862,6603.0
2018-03-14 10:35:00,160.36,160.43,160.06,160.23,13849.0,132.078,132.1356,131.8309,131.9709,13849.0
2018-03-14 10:40:00,160.28,160.55,160.26,160.41,9090.0,132.0121,132.2344,131.9956,132.1191,9090.0
2018-03-14 10:45:00,160.4,160.41,160.32,160.39,6133.0,132.1109,132.1191,132.045,132.1027,6133.0
2018-03-14 10:50:00,160.35,160.6,160.26,160.52,7980.0,132.0697,132.2756,131.9956,132.2097,7980.0
2018-03-14 10:55:00,160.47,160.65,160.37,160.46,7874.0,132.1686,132.3168,132.0862,132.1603,7874.0
2018-03-14 11:00:00,160.5,160.55,160.2,160.24,7200.0,132.1933,132.2344,131.9462,131.9791,7200.0
2018-03-14 11:05:00,160.28,160.29,160.1,160.21,8114.0,132.0121,132.0203,131.8638,131.9544,8114.0
2018-03-14 11:10:00,160.17,160.21,159.99,160.11,6247.0,131.9215,131.9544,131.7732,131.872,6247.0
2018-03-14 11:15:00,160.02,160.35,160.02,160.13,8751.0,131.7979,132.0697,131.7979,131.8885,8751.0
2018-03-14 11:20:00,160.1,160.18,159.96,160.18,5856.0,131.8638,131.9297,131.7485,131.9297,5856.0
2018-03-14 11:25:00,160.16,160.23,160.1,160.12,5822.0,131.9132,131.9709,131.8638,131.8803,5822.0
2018-03-14 11:30:00,160.04,160.09,159.81,159.81,11300.0,131.8144,131.8556,131.625,131.625,11300.0
2018-03-14 11:35:00,159.83,159.88,159.34,159.54,15522.0,131.6414,131.6826,131.2378,131.4026,15522.0
2018-03-14 11:40:00,159.51,159.8,159.44,159.77,12035.0,131.3779,131.6167,131.3202,131.592,12035.0
2018-03-14 11:45:00,159.77,159.81,159.53,159.55,5597.0,131.592,131.625,131.3943,131.4108,5597.0
2018-03-14 11:50:00,159.61,159.97,159.58,159.73,5203.0,131.4602,131.7567,131.4355,131.5591,5203.0
2018-03-14 11:55:00,159.8,159.92,159.69,159.79,8897.0,131.6167,131.7156,131.5261,131.6085,8897.0
2018-03-14 12:00:00,159.88,159.96,159.6,159.6,10497.0,131.6826,131.7485,131.452,131.452,10497.0
2018-03-14 12:05:00,159.65,159.65,159.35,159.39,4340.0,131.4932,131.4932,131.2461,131.279,4340.0
2018-03-14 12:10:00,159.39,159.5,159.3,159.44,11394.0,131.279,131.3696,131.2049,131.3202,11394.0
2018-03-14 12:15:00,159.48,159.8,159.43,159.77,7900.0,131.3532,131.6167,131.312,131.592,7900.0
2018-03-14 12:20:00,159.73,159.77,159.67,159.72,7428.0,131.5591,131.592,131.5096,131.5508,7428.0
2018-03-14 12:25:00,159.72,159.77,159.64,159.72,5595.0,131.5508,131.592,131.4849,131.5508,5595.0
2018-03-14 12:30:00,159.77,159.9,159.74,159.79,5750.0,131.592,131.6991,131.5673,131.6085,5750.0
2018-03-14 12:35:00,159.85,159.99,159.82,159.82,5104.0,131.6579,131.7732,131.6332,131.6332,5104.0
2018-03-14 12:40:00,159.8,159.98,159.79,159.81,9067.0,131.6167,131.765,131.6085,131.625,9067.0
2018-03-14 12:45:00,159.91,160.16,159.75,159.82,10372.0,131.7073,131.9132,131.5755,131.6332,10372.0
2018-03-14 12:50:00,159.74,159.83,159.59,159.83,6208.0,131.5673,131.6414,131.4438,131.6414,6208.0
2018-03-14 12:55:00,159.8,159.85,159.55,159.74,4832.0,131.6167,131.6579,131.4108,131.5673,4832.0
2018-03-14 13:00:00,159.7,159.72,159.35,159.35,4088.0,131.5344,131.5508,131.2461,131.2461,4088.0
2018-03-14 13:05:00,159.37,159.57,159.36,159.4,6249.0,131.2626,131.4273,131.2543,131.2873,6249.0
2018-03-14 13:10:00,159.39,159.39,159.2,159.33,5051.0,131.279,131.279,131.1225,131.2296,5051.0
2018-03-14 13:15:00,159.31,159.48,159.3,159.47,4523.0,131.2131,131.3532,131.2049,131.3449,4523.0
2018-03-14 13:20:00,159.43,159.59,159.43,159.58,2987.0,131.312,131.4438,131.312,131.4355,2987.0
2018-03-14 13:25:00,159.53,159.66,159.48,159.51,3391.0,131.3943,131.5014,131.3532,131.3779,3391.0
2018-03-14 13:30:00,159.53,159.91,159.53,159.8,6301.0,131.3943,131.7073,131.3943,131.6167,6301.0
2018-03-14 13:35:00,159.85,159.92,159.78,159.82,6061.0,131.6579,131.7156,131.6002,131.6332,6061.0
2018-03-14 13:40:00,159.89,159.96,159.88,159.9,3933.0,131.6908,131.7485,131.6826,131.6991,3933.0
2018-03-14 13:45:00,159.9,160.12,159.89,160.12,6933.0,131.6991,131.8803,131.6908,131.8803,6933.0
2018-03-14 13:50:00,160.16,160.63,160.1,160.63,15099.0,131.9132,132.3003,131.8638,132.3003,15099.0
2018-03-14 13:55:00,160.56,160.93,160.37,160.89,28520.0,132.2427,132.5474,132.0862,132.5145,28520.0
2018-03-14 14:00:00,160.92,161.07,160.65,160.8,24852.0,132.5392,132.6627,132.3168,132.4404,24852.0
2018-03-14 14:05:00,160.74,160.8,160.59,160.63,12200.0,132.3909,132.4404,132.2674,132.3003,12200.0
2018-03-14 14:10:00,160.69,160.81,160.37,160.46,9655.0,132.3498,132.4486,132.0862,132.1603,9655.0
2018-03-14 14:15:00,160.42,160.56,160.32,160.32,6366.0,132.1274,132.2427,132.045,132.045,6366.0
2018-03-14 14:20:00,160.39,160.42,160.27,160.42,7737.0,132.1027,132.1274,132.0038,132.1274,7737.0
2018-03-14 14:25:00,160.38,160.38,159.94,159.94,8852.0,132.0944,132.0944,131.732,131.732,8852.0
2018-03-14 14:30:00,159.91,159.92,159.82,159.86,8151.0,131.7073,131.7156,131.6332,131.6661,8151.0
2018-03-14 14:35:00,159.82,159.87,159.21,159.4,17185.0,131.6332,131.6744,131.1308,131.2873,17185.0
2018-03-14 14:40:00,159.35,159.53,159.13,159.13,8423.0,131.2461,131.3943,131.0649,131.0649,8423.0
2018-03-14 14:45:00,159.12,159.28,159.09,159.27,9597.0,131.0567,131.1884,131.0319,131.1802,9597.0
2018-03-14 14:50:00,159.25,159.52,159.17,159.44,9517.0,131.1637,131.3861,131.0978,131.3202,9517.0
2018-03-14 14:55:00,159.45,159.95,159.45,159.66,5606.0,131.3284,131.7403,131.3284,131.5014,5606.0
2018-03-14 15:00:00,159.71,159.79,159.6,159.67,7841.0,131.5426,131.6085,131.452,131.5096,7841.0
2018-03-14 15:05:00,159.67,159.76,159.5,159.5,6742.0,131.5096,131.5838,131.3696,131.3696,6742.0
2018-03-14 15:10:00,159.45,159.47,159.18,159.26,11478.0,131.3284,131.3449,131.1061,131.172,11478.0
2018-03-14 15:15:00,159.26,159.4,159.11,159.26,10825.0,131.172,131.2873,131.0484,131.172,10825.0
2018-03-14 15:20:00,159.24,159.55,159.12,159.55,10148.0,131.1555,131.4108,131.0567,131.4108,10148.0
2018-03-14 15:25:00,159.52,159.58,159.37,159.46,26231.0,131.3861,131.4355,131.2626,131.3367,26231.0
2018-03-14 15:30:00,159.49,159.54,159.22,159.22,12828.0,131.3614,131.4026,131.139,131.139,12828.0
2018-03-14 15:35:00,159.28,159.35,159.24,159.31,11757.0,131.1884,131.2461,131.1555,131.2131,11757.0
2018-03-14 15:40:00,159.3,159.3,159.09,159.23,21227.0,131.2049,131.2049,131.0319,131.1473,21227.0
2018-03-14 15:45:00,159.26,159.65,159.26,159.64,35389.0,131.172,131.4932,131.172,131.4849,35389.0
2018-03-14 15:50:00,159.62,159.65,159.39,159.63,29960.0,131.4685,131.4932,131.279,131.4767,29960.0
2018-03-14 15:55:00,159.63,159.73,159.54,159.68,90205.0,131.4767,131.5591,131.4026,131.5179,90205.0
2018-03-15 09:30:00,159.93,160.3,159.85,160.11,21715.0,131.7238,132.0285,131.6579,131.872,21715.0
2018-03-15 09:35:00,159.98,160.07,159.84,159.95,8667.0,131.765,131.8391,131.6497,131.7403,8667.0
2018-03-15 09:40:00,160.0,160.17,159.89,159.89,7564.0,131.7814,131.9215,131.6908,131.6908,7564.0
2018-03-15 09:45:00,159.89,159.91,159.37,159.37,6531.0,131.6908,131.7073,131.2626,131.2626,6531.0
2018-03-15 09:50:00,159.36,159.6,159.25,159.56,24404.0,131.2543,131.452,131.1637,131.419,24404.0
2018-03-15 09:55:00,159.52,159.62,159.36,159.37,10162.0,131.3861,131.4685,131.2543,131.2626,10162.0
2018-03-15 10:00:00,159.39,159.73,159.15,159.63,15086.0,131.279,131.5591,131.0814,131.4767,15086.0
2018-03-15 10:05:00,159.7,160.0,159.57,160.0,14175.0,131.5344,131.7814,131.4273,131.7814,14175.0
2018-03-15 10:10:00,160.0,160.22,159.99,160.01,14289.0,131.7814,131.9626,131.7732,131.7897,14289.0
2018-03-15 10:15:00,160.07,160.2,159.97,160.01,6250.0,131.8391,131.9462,131.7567,131.7897,6250.0
2018-03-15 10:20:00,159.93,159.93,159.7,159.7,4741.0,131.7238,131.7238,131.5344,131.5344,4741.0
2018-03-15 10:25:00,159.69,159.93,159.69,159.83,3972.0,131.5261,131.7238,131.5261,131.6414,3972.0
2018-03-15 10:30:00,159.88,160.17,159.88,160.09,8327.0,131.6826,131.9215,131.6826,131.8556,8327.0
2018-03-15 10:35:00,160.06,160.13,159.67,159.81,10896.0,131.8309,131.8885,131.5096,131.625,10896.0
2018-03-15 10:40:00,159.81,160.11,159.81,160.03,4900.0,131.625,131.872,131.625,131.8062,4900.0
2018-03-15 10:45:00,160.0,160.22,159.88,160.11,8766.0,131.7814,131.9626,131.6826,131.872,8766.0
2018-03-15 10:50:00,160.0,160.16,160.0,160.02,6914.0,131.7814,131.9132,131.7814,131.7979,6914.0
2018-03-15 10:55:00,160.08,160.21,160.03,160.21,13242.0,131.8473,131.9544,131.8062,131.9544,13242.0
2018-03-15 11:00:00,160.22,160.6,160.22,160.47,10391.0,131.9626,132.2756,131.9626,132.1686,10391.0
2018-03-15 11:05:00,160.4,160.58,160.34,160.34,7456.0,132.1109,132.2592,132.0615,132.0615,7456.0
2018-03-15 11:10:00,160.39,160.51,160.34,160.45,4025.0,132.1027,132.2015,132.0615,132.1521,4025.0
2018-03-15 11:15:00,160.45,160.72,160.37,160.72,5630.0,132.1521,132.3745,132.0862,132.3745,5630.0
2018-03-15 11:20:00,160.77,160.96,160.77,160.96,5881.0,132.4156,132.5721,132.4156,132.5721,5881.0
2018-03-15 11:25:00,160.88,160.97,160.81,160.92,6057.0,132.5062,132.5804,132.4486,132.5392,6057.0
2018-03-15 11:30:00,160.88,160.97,160.67,160.76,7092.0,132.5062,132.5804,132.3333,132.4074,7092.0
2018-03-15 11:35:00,160.69,160.9,160.69,160.74,10086.0,132.3498,132.5227,132.3498,132.3909,10086.0
2018-03-15 11:40:00,160.75,160.75,160.43,160.52,5174.0,132.3992,132.3992,132.1356,132.2097,5174.0
2018-03-15 11:45:00,160.57,160.74,160.57,160.7,2290.0,132.2509,132.3909,132.2509,132.358,2290.0
2018-03-15 11:50:00,160.66,160.74,160.46,160.46,7811.0,132.325,132.3909,132.1603,132.1603,7811.0
2018-03-15 11:55:00,160.41,160.57,160.35,160.57,6111.0,132.1191,132.2509,132.0697,132.2509,6111.0
2018-03-15 12:00:00,160.58,160.59,160.52,160.55,2453.0,132.2592,132.2674,132.2097,132.2344,2453.0
2018-03-15 12:05:00,160.59,160.71,160.58,160.62,3900.0,132.2674,132.3662,132.2592,132.2921,3900.0
2018-03-15 12:10:00,160.63,160.68,160.52,160.52,9200.0,132.3003,132.3415,132.2097,132.2097,9200.0
2018-03-15 12:15:00,160.48,160.49,160.23,160.4,4442.0,132.1768,132.185,131.9709,132.1109,4442.0
2018-03-15 12:20:00,160.35,160.52,160.35,160.45,6947.0,132.0697,132.2097,132.0697,132.1521,6947.0
2018-03-15 12:25:00,160.36,160.5,160.33,160.39,5982.0,132.078,132.1933,132.0532,132.1027,5982.0
2018-03-15 12:30:00,160.35,160.35,160.08,160.13,4992.0,132.0697,132.0697,131.8473,131.8885,4992.0
2018-03-15 12:35:00,160.11,160.16,160.06,160.09,3033.0,131.872,131.9132,131.8309,131.8556,3033.0
2018-03-15 12:40:00,160.11,160.36,160.1,160.36,3431.0,131.872,132.078,131.8638,132.078,3431.0
2018-03-15 12:45:00,160.35,160.36,159.94,160.01,19686.0,132.0697,132.078,131.732,131.7897,19686.0
2018-03-15 12:50:00,160.07,160.59,160.07,160.56,15663.0,131.8391,132.2674,131.8391,132.2427,15663.0
2018-03-15 12:55:00,160.47,160.47,160.28,160.44,2407.0,132.1686,132.1686,132.0121,132.1438,2407.0
2018-03-15 13:00:00,160.35,160.39,160.23,160.33,7262.0,132.0697,132.1027,131.9709,132.0532,7262.0
2018-03-15 13:05:00,160.32,160.55,160.32,160.5,4241.0,132.045,132.2344,132.045,132.1933,4241.0
2018-03-15 13:10:00,160.51,160.56,160.3,160.31,4009.0,132.2015,132.2427,132.0285,132.0368,4009.0
2018-03-15 13:15:00,160.35,160.39,160.24,160.3,6977.0,132.0697,132.1027,131.9791,132.0285,6977.0
2018-03-15 13:20:00,160.27,160.32,160.17,160.19,3837.0,132.0038,132.045,131.9215,131.9379,3837.0
2018-03-15 13:25:00,160.25,160.26,160.14,160.26,4767.0,131.9874,131.9956,131.8968,131.9956,4767.0
2018-03-15 13:30:00,160.24,160.46,160.23,160.45,5326.0,131.9791,132.1603,131.9709,132.1521,5326.0
2018-03-15 13:35:00,160.49,160.65,160.41,160.57,6119.0,132.185,132.3168,132.1191,132.2509,6119.0
2018-03-15 13:40:00,160.53,160.55,160.5,160.51,1110.0,132.218,132.2344,132.1933,132.2015,1110.0
2018-03-15 13:45:00,160.49,160.49,160.26,160.35,6798.0,132.185,132.185,131.9956,132.0697,6798.0
2018-03-15 13:50:00,160.32,160.39,160.11,160.3,29027.0,132.045,132.1027,131.872,132.0285,29027.0
2018-03-15 13:55:00,160.3,160.3,160.0,160.11,6605.0,132.0285,132.0285,131.7814,131.872,6605.0
2018-03-15 14:00:00,160.06,160.2,160.01,160.19,6135.0,131.8309,131.9462,131.7897,131.9379,6135.0
2018-03-15 14:05:00,160.23,160.39,160.05,160.39,11784.0,131.9709,132.1027,131.8226,132.1027,11784.0
2018-03-15 14:10:00,160.32,160.37,160.21,160.25,2415.0,132.045,132.0862,131.9544,131.9874,2415.0
2018-03-15 14:15:00,160.26,160.42,160.26,160.33,3900.0,131.9956,132.1274,131.9956,132.0532,3900.0
2018-03-15 14:20:00,160.41,160.43,160.25,160.25,5518.0,132.1191,132.1356,131.9874,131.9874,5518.0
2018-03-15 14:25:00,160.26,160.33,160.1,160.2,7568.0,131.9956,132.0532,131.8638,131.9462,7568.0
2018-03-15 14:30:00,160.19,160.23,160.06,160.1,5200.0,131.9379,131.9709,131.8309,131.8638,5200.0
2018-03-15 14:35:00,160.07,160.26,160.07,160.26,10140.0,131.8391,131.9956,131.8391,131.9956,10140.0
2018-03-15 14:40:00,160.22,160.32,159.96,160.0,41460.0,131.9626,132.045,131.7485,131.7814,41460.0
2018-03-15 14:45:00,160.01,160.12,159.93,159.93,4568.0,131.7897,131.8803,131.7238,131.7238,4568.0
2018-03-15 14:50:00,159.97,160.06,159.9,160.0,7755.0,131.7567,131.8309,131.6991,131.7814,7755.0
2018-03-15 14:55:00,160.03,160.26,160.0,160.25,5316.0,131.8062,131.9956,131.7814,131.9874,5316.0
2018-03-15 15:00:00,160.22,160.25,160.07,160.25,6387.0,131.9626,131.9874,131.8391,131.9874,6387.0
2018-03-15 15:05:00,160.2,160.35,160.15,160.34,7180.0,131.9462,132.0697,131.905,132.0615,7180.0
2018-03-15 15:10:00,160.34,160.35,160.14,160.19,8644.0,132.0615,132.0697,131.8968,131.9379,8644.0
2018-03-15 15:15:00,160.22,160.3,160.0,160.15,8666.0,131.9626,132.0285,131.7814,131.905,8666.0
2018-03-15 15:20:00,160.16,160.34,160.14,160.32,8265.0,131.9132,132.0615,131.8968,132.045,8265.0
2018-03-15 15:25:00,160.31,160.42,160.28,160.4,16736.0,132.0368,132.1274,132.0121,132.1109,16736.0
2018-03-15 15:30:00,160.35,160.48,160.31,160.47,13488.0,132.0697,132.1768,132.0368,132.1686,13488.0
2018-03-15 15:35:00,160.47,160.6,160.42,160.45,12002.0,132.1686,132.2756,132.1274,132.1521,12002.0
2018-03-15 15:40:00,160.43,160.5,160.33,160.34,14868.0,132.1356,132.1933,132.0532,132.0615,14868.0
2018-03-15 15:45:00,160.4,160.57,160.38,160.57,19107.0,132.1109,132.2509,132.0944,132.2509,19107.0
2018-03-15 15:50:00,160.54,160.54,160.22,160.23,21642.0,132.2262,132.2262,131.9626,131.9709,21642.0
2018-03-15 15:55:00,160.24,160.27,160.12,160.16,59843.0,131.9791,132.0038,131.8803,131.9132,59843.0
2018-03-16 09:30:00,160.21,160.55,159.74,159.98,120635.0,131.9544,132.2344,131.5673,131.765,120635.0
2018-03-16 09:35:00,160.14,160.54,160.11,160.48,6711.0,131.8968,132.2262,131.872,132.1768,6711.0
2018-03-16 09:40:00,160.53,161.22,160.49,161.21,3773.0,132.218,132.7863,132.185,132.778,3773.0
2018-03-16 09:45:00,161.23,161.47,161.1,161.42,11447.0,132.7945,132.9922,132.6874,132.951,11447.0
2018-03-16 09:50:00,161.49,161.5,161.22,161.38,7080.0,133.0087,133.0169,132.7863,132.9181,7080.0
2018-03-16 09:55:00,161.47,161.65,161.41,161.55,8064.0,132.9922,133.1404,132.9428,133.0581,8064.0
2018-03-16 10:00:00,161.6,161.69,161.29,161.29,15788.0,133.0993,133.1734,132.8439,132.8439,15788.0
2018-03-16 10:05:00,161.39,161.56,161.39,161.53,10574.0,132.9263,133.0663,132.9263,133.0416,10574.0
2018-03-16 10:10:00,161.54,161.64,161.35,161.56,9156.0,133.0498,133.1322,132.8934,133.0663,9156.0
2018-03-16 10:15:00,161.49,161.88,161.49,161.8,10211.0,133.0087,133.3299,133.0087,133.264,10211.0
2018-03-16 10:20:00,161.89,162.03,161.89,162.01,10987.0,133.3381,133.4534,133.3381,133.437,10987.0
2018-03-16 10:25:00,162.0,162.27,162.0,162.27,10243.0,133.4287,133.6511,133.4287,133.6511,10243.0
2018-03-16 10:30:00,162.23,162.36,162.14,162.34,15857.0,133.6182,133.7252,133.544,133.7088,15857.0
2018-03-16 10:35:00,162.34,162.55,162.34,162.5,14823.0,133.7088,133.8817,133.7088,133.8405,14823.0
2018-03-16 10:40:00,162.49,162.83,162.49,162.74,16897.0,133.8323,134.1123,133.8323,134.0382,16897.0
2018-03-16 10:45:00,162.73,162.93,162.71,162.85,12915.0,134.03,134.1947,134.0135,134.1288,12915.0
2018-03-16 10:50:00,162.86,163.26,162.86,163.13,17219.0,134.137,134.4665,134.137,134.3594,17219.0
2018-03-16 10:55:00,163.07,163.07,162.77,162.78,17442.0,134.31,134.31,134.0629,134.0712,17442.0
2018-03-16 11:00:00,162.77,162.84,162.64,162.84,15030.0,134.0629,134.1206,133.9558,134.1206,15030.0
2018-03-16 11:05:00,162.86,163.01,162.72,162.72,14086.0,134.137,134.2606,134.0217,134.0217,14086.0
2018-03-16 11:10:00,162.75,162.98,162.7,162.87,10673.0,134.0464,134.2359,134.0053,134.1453,10673.0
2018-03-16 11:15:00,162.83,163.04,162.83,163.04,12522.0,134.1123,134.2853,134.1123,134.2853,12522.0
2018-03-16 11:20:00,163.1,163.34,163.03,163.28,10492.0,134.3347,134.5324,134.2771,134.483,10492.0
2018-03-16 11:25:00,163.28,163.39,163.21,163.39,11798.0,134.483,134.5736,134.4253,134.5736,11798.0
2018-03-16 11:30:00,163.4,163.4,163.04,163.13,16694.0,134.5818,134.5818,134.2853,134.3594,16694.0
2018-03-16 11:35:00,163.21,163.45,163.2,163.41,10987.0,134.4253,134.623,134.4171,134.59,10987.0
2018-03-16 11:40:00,163.39,163.39,162.79,162.79,11889.0,134.5736,134.5736,134.0794,134.0794,11889.0
2018-03-16 11:45:00,162.84,162.95,162.66,162.77,15035.0,134.1206,134.2112,133.9723,134.0629,15035.0
2018-03-16 11:50:00,162.81,162.82,162.7,162.7,13741.0,134.0959,134.1041,134.0053,134.0053,13741.0
2018-03-16 11:55:00,162.69,162.7,162.38,162.45,9430.0,133.997,134.0053,133.7417,133.7994,9430.0
2018-03-16 12:00:00,162.49,162.66,162.49,162.59,11386.0,133.8323,133.9723,133.8323,133.9147,11386.0
2018-03-16 12:05:00,162.65,162.78,162.56,162.67,6447.0,133.9641,134.0712,133.89,133.9806,6447.0
2018-03-16 12:10:00,162.64,162.95,162.64,162.95,4337.0,133.9558,134.2112,133.9558,134.2112,4337.0
2018-03-16 12:15:00,162.92,163.0,162.87,162.93,16466.0,134.1865,134.2524,134.1453,134.1947,16466.0
2018-03-16 12:20:00,162.77,162.91,162.73,162.81,5856.0,134.0629,134.1782,134.03,134.0959,5856.0
2018-03-16 12:25:00,162.86,163.06,162.84,162.92,12350.0,134.137,134.3018,134.1206,134.1865,12350.0
2018-03-16 12:30:00,162.92,163.11,162.9,162.93,39951.0,134.1865,134.343,134.17,134.1947,39951.0
2018-03-16 12:35:00,162.98,163.08,162.9,162.97,14585.0,134.2359,134.3182,134.17,134.2276,14585.0
2018-03-16 12:40:00,162.97,163.15,162.87,162.95,14256.0,134.2276,134.3759,134.1453,134.2112,14256.0
2018-03-16 12:45:00,163.0,163.14,162.91,163.14,69590.0,134.2524,134.3677,134.1782,134.3677,69590.0
2018-03-16 12:50:00,163.11,163.11,163.03,163.1,7958.0,134.343,134.343,134.2771,134.3347,7958.0
2018-03-16 12:55:00,163.09,163.1,162.98,163.0,20861.0,134.3265,134.3347,134.2359,134.2524,20861.0
2018-03-16 13:00:00,162.98,163.1,162.97,163.1,6403.0,134.2359,134.3347,134.2276,134.3347,6403.0
2018-03-16 13:05:00,163.11,163.16,163.0,163.05,13338.0,134.343,134.3841,134.2524,134.2935,13338.0
2018-03-16 13:10:00,163.07,163.14,163.03,163.12,8792.0,134.31,134.3677,134.2771,134.3512,8792.0
2018-03-16 13:15:00,163.17,163.25,163.13,163.23,12501.0,134.3924,134.4583,134.3594,134.4418,12501.0
2018-03-16 13:20:00,163.22,163.3,163.19,163.19,20950.0,134.4336,134.4994,134.4088,134.4088,20950.0
2018-03-16 13:25:00,163.16,163.16,163.03,163.11,20121.0,134.3841,134.3841,134.2771,134.343,20121.0
2018-03-16 13:30:00,163.07,163.21,163.07,163.21,6604.0,134.31,134.4253,134.31,134.4253,6604.0
2018-03-16 13:35:00,163.23,163.33,163.21,163.3,13669.0,134.4418,134.5241,134.4253,134.4994,13669.0
2018-03-16 13:40:00,163.26,163.32,163.1,163.16,20141.0,134.4665,134.5159,134.3347,134.3841,20141.0
2018-03-16 13:45:00,163.14,163.19,163.03,163.12,19893.0,134.3677,134.4088,134.2771,134.3512,19893.0
2018-03-16 13:50:00,163.07,163.16,163.07,163.11,13836.0,134.31,134.3841,134.31,134.343,13836.0
2018-03-16 13:55:00,163.1,163.16,163.01,163.03,14971.0,134.3347,134.3841,134.2606,134.2771,14971.0
2018-03-16 14:00:00,163.06,163.17,163.04,163.13,19319.0,134.3018,134.3924,134.2853,134.3594,19319.0
2018-03-16 14:05:00,163.12,163.24,163.08,163.2,11024.0,134.3512,134.45,134.3182,134.4171,11024.0
2018-03-16 14:10:00,163.2,163.28,163.1,163.25,20396.0,134.4171,134.483,134.3347,134.4583,20396.0
2018-03-16 14:15:00,163.25,163.27,163.11,163.11,23066.0,134.4583,134.4747,134.343,134.343,23066.0
2018-03-16 14:20:00,163.13,163.31,163.1,163.27,20743.0,134.3594,134.5077,134.3347,134.4747,20743.0
2018-03-16 14:25:00,163.25,163.27,163.16,163.24,10013.0,134.4583,134.4747,134.3841,134.45,10013.0
2018-03-16 14:30:00,163.24,163.43,163.21,163.43,12314.0,134.45,134.6065,134.4253,134.6065,12314.0
2018-03-16 14:35:00,163.41,163.64,163.4,163.61,16787.0,134.59,134.7795,134.5818,134.7548,16787.0
2018-03-16 14:40:00,163.6,163.67,163.39,163.4,10629.0,134.7465,134.8042,134.5736,134.5818,10629.0
2018-03-16 14:45:00,163.43,163.49,163.26,163.36,15266.0,134.6065,134.6559,134.4665,134.5489,15266.0
2018-03-16 14:50:00,163.37,163.55,163.35,163.55,7344.0,134.5571,134.7053,134.5406,134.7053,7344.0
2018-03-16 14:55:00,163.58,163.73,163.53,163.65,13015.0,134.7301,134.8536,134.6889,134.7877,13015.0
2018-03-16 15:00:00,163.66,163.66,163.48,163.51,12784.0,134.7959,134.7959,134.6477,134.6724,12784.0
2018-03-16 15:05:00,163.52,163.59,163.41,163.45,18499.0,134.6806,134.7383,134.59,134.623,18499.0
2018-03-16 15:10:00,163.48,163.59,163.44,163.56,14006.0,134.6477,134.7383,134.6147,134.7136,14006.0
2018-03-16 15:15:00,163.56,163.56,163.22,163.25,19788.0,134.7136,134.7136,134.4336,134.4583,19788.0
2018-03-16 15:20:00,163.23,163.28,163.19,163.25,44575.0,134.4418,134.483,134.4088,134.4583,44575.0
2018-03-16 15:25:00,163.26,163.51,163.22,163.47,25522.0,134.4665,134.6724,134.4336,134.6395,25522.0
2018-03-16 15:30:00,163.47,163.51,162.93,162.95,28010.0,134.6395,134.6724,134.1947,134.2112,28010.0
2018-03-16 15:35:00,162.96,163.25,162.83,162.97,24541.0,134.2194,134.4583,134.1123,134.2276,24541.0
2018-03-16 15:40:00,162.98,163.27,162.95,163.09,35410.0,134.2359,134.4747,134.2112,134.3265,35410.0
2018-03-16 15:45:00,163.15,163.29,163.07,163.22,39025.0,134.3759,134.4912,134.31,134.4336,39025.0
2018-03-16 15:50:00,163.23,163.3,163.14,163.22,38527.0,134.4418,134.4994,134.3677,134.4336,38527.0
2018-03-16 15:55:00,163.23,163.41,162.67,162.73,204263.0,134.4418,134.59,133.9806,134.03,204263.0
2018-03-19 09:30:00,162.85,163.22,162.22,162.69,48972.0,134.1288,134.4336,133.6099,133.997,48972.0
2018-03-19 09:35:00,162.6,162.62,162.23,162.49,10878.0,133.9229,133.9394,133.6182,133.8323,10878.0
2018-03-19 09:40:00,162.5,162.57,161.57,161.57,13544.0,133.8405,133.8982,133.0746,133.0746,13544.0
2018-03-19 09:45:00,161.5,161.66,161.12,161.37,16582.0,133.0169,133.1487,132.7039,132.9098,16582.0
2018-03-19 09:50:00,161.47,161.53,161.05,161.22,9740.0,132.9922,133.0416,132.6463,132.7863,9740.0
2018-03-19 09:55:00,161.19,161.5,160.98,161.48,11932.0,132.7616,133.0169,132.5886,133.0004,11932.0
2018-03-19 10:00:00,161.53,161.53,161.1,161.37,9527.0,133.0416,133.0416,132.6874,132.9098,9527.0
2018-03-19 10:05:00,161.31,161.41,161.08,161.31,7082.0,132.8604,132.9428,132.671,132.8604,7082.0
2018-03-19 10:10:00,161.28,161.28,160.48,160.5,13795.0,132.8357,132.8357,132.1768,132.1933,13795.0
2018-03-19 10:15:00,160.5,160.75,160.29,160.48,14778.0,132.1933,132.3992,132.0203,132.1768,14778.0
2018-03-19 10:20:00,160.39,160.64,160.14,160.64,8100.0,132.1027,132.3086,131.8968,132.3086,8100.0
2018-03-19 10:25:00,160.65,160.7,160.43,160.61,7250.0,132.3168,132.358,132.1356,132.2839,7250.0
2018-03-19 10:30:00,160.61,160.82,160.58,160.71,8303.0,132.2839,132.4568,132.2592,132.3662,8303.0
2018-03-19 10:35:00,160.65,160.65,160.42,160.42,8500.0,132.3168,132.3168,132.1274,132.1274,8500.0
2018-03-19 10:40:00,160.43,160.51,160.22,160.22,11087.0,132.1356,132.2015,131.9626,131.9626,11087.0
2018-03-19 10:45:00,160.22,160.22,159.81,159.82,12998.0,131.9626,131.9626,131.625,131.6332,12998.0
2018-03-19 10:50:00,159.94,160.05,159.85,159.88,5950.0,131.732,131.8226,131.6579,131.6826,5950.0
2018-03-19 10:55:00,159.89,159.89,159.66,159.83,7489.0,131.6908,131.6908,131.5014,131.6414,7489.0
2018-03-19 11:00:00,159.8,159.83,159.53,159.73,12741.0,131.6167,131.6414,131.3943,131.5591,12741.0
2018-03-19 11:05:00,159.78,160.03,159.78,159.84,20993.0,131.6002,131.8062,131.6002,131.6497,20993.0
2018-03-19 11:10:00,159.84,159.84,159.53,159.54,3245.0,131.6497,131.6497,131.3943,131.4026,3245.0
2018-03-19 11:15:00,159.57,159.58,159.28,159.32,10235.0,131.4273,131.4355,131.1884,131.2214,10235.0
2018-03-19 11:20:00,159.26,159.58,159.26,159.5,6668.0,131.172,131.4355,131.172,131.3696,6668.0
2018-03-19 11:25:00,159.5,159.73,159.49,159.54,10922.0,131.3696,131.5591,131.3614,131.4026,10922.0
2018-03-19 11:30:00,159.6,159.6,159.4,159.41,6448.0,131.452,131.452,131.2873,131.2955,6448.0
2018-03-19 11:35:00,159.41,159.5,159.29,159.42,17271.0,131.2955,131.3696,131.1967,131.3037,17271.0
2018-03-19 11:40:00,159.36,159.37,159.17,159.32,16962.0,131.2543,131.2626,131.0978,131.2214,16962.0
2018-03-19 11:45:00,159.28,159.36,159.09,159.18,6027.0,131.1884,131.2543,131.0319,131.1061,6027.0
2018-03-19 11:50:00,159.18,159.37,159.1,159.1,7570.0,131.1061,131.2626,131.0402,131.0402,7570.0
2018-03-19 11:55:00,159.03,159.23,158.87,159.23,11476.0,130.9825,131.1473,130.8507,131.1473,11476.0
2018-03-19 12:00:00,159.15,159.34,159.03,159.25,11150.0,131.0814,131.2378,130.9825,131.1637,11150.0
2018-03-19 12:05:00,159.23,159.5,159.22,159.32,6450.0,131.1473,131.3696,131.139,131.2214,6450.0
2018-03-19 12:10:00,159.39,159.54,159.21,159.29,5999.0,131.279,131.4026,131.1308,131.1967,5999.0
2018-03-19 12:15:00,159.28,159.39,159.07,159.38,5900.0,131.1884,131.279,131.0155,131.2708,5900.0
2018-03-19 12:20:00,159.26,159.47,159.14,159.39,6548.0,131.172,131.3449,131.0731,131.279,6548.0
2018-03-19 12:25:00,159.38,159.48,159.29,159.36,8025.0,131.2708,131.3532,131.1967,131.2543,8025.0
2018-03-19 12:30:00,159.38,159.47,159.24,159.44,8324.0,131.2708,131.3449,131.1555,131.3202,8324.0
2018-03-19 12:35:00,159.44,159.47,159.25,159.37,6783.0,131.3202,131.3449,131.1637,131.2626,6783.0
2018-03-19 12:40:00,159.33,159.55,159.33,159.4,4935.0,131.2296,131.4108,131.2296,131.2873,4935.0
2018-03-19 12:45:00,159.34,159.36,159.13,159.36,10368.0,131.2378,131.2543,131.0649,131.2543,10368.0
2018-03-19 12:50:00,159.36,159.47,159.31,159.44,7085.0,131.2543,131.3449,131.2131,131.3202,7085.0
2018-03-19 12:55:00,159.5,159.54,159.33,159.34,7277.0,131.3696,131.4026,131.2296,131.2378,7277.0
2018-03-19 13:00:00,159.32,159.44,159.23,159.26,8400.0,131.2214,131.3202,131.1473,131.172,8400.0
2018-03-19 13:05:00,159.26,159.36,159.0,159.07,9408.0,131.172,131.2543,130.9578,131.0155,9408.0
2018-03-19 13:10:00,159.05,159.28,158.98,159.28,11295.0,130.999,131.1884,130.9413,131.1884,11295.0
2018-03-19 13:15:00,159.31,159.45,159.26,159.33,7494.0,131.2131,131.3284,131.172,131.2296,7494.0
2018-03-19 13:20:00,159.3,159.32,159.13,159.3,9396.0,131.2049,131.2214,131.0649,131.2049,9396.0
2018-03-19 13:25:00,159.25,159.29,158.85,158.97,8677.0,131.1637,131.1967,130.8343,130.9331,8677.0
2018-03-19 13:30:00,158.97,159.0,158.46,158.46,21091.0,130.9331,130.9578,130.5131,130.5131,21091.0
2018-03-19 13:35:00,158.46,158.68,158.45,158.68,11595.0,130.5131,130.6943,130.5048,130.6943,11595.0
2018-03-19 13:40:00,158.67,158.79,158.64,158.78,11728.0,130.686,130.7849,130.6613,130.7766,11728.0
2018-03-19 13:45:00,158.79,159.08,158.79,159.07,9233.0,130.7849,131.0237,130.7849,131.0155,9233.0
2018-03-19 13:50:00,159.04,159.19,158.9,158.9,6033.0,130.9908,131.1143,130.8755,130.8755,6033.0
2018-03-19 13:55:00,158.89,159.22,158.84,159.21,35200.0,130.8672,131.139,130.826,131.1308,35200.0
2018-03-19 14:00:00,159.18,159.3,159.11,159.2,17268.0,131.1061,131.2049,131.0484,131.1225,17268.0
2018-03-19 14:05:00,159.17,159.2,158.98,159.1,6467.0,131.0978,131.1225,130.9413,131.0402,6467.0
2018-03-19 14:10:00,159.1,159.18,159.0,159.08,7624.0,131.0402,131.1061,130.9578,131.0237,7624.0
2018-03-19 14:15:00,159.09,159.24,158.91,158.91,10243.0,131.0319,131.1555,130.8837,130.8837,10243.0
2018-03-19 14:20:00,158.94,159.03,158.69,158.73,11525.0,130.9084,130.9825,130.7025,130.7354,11525.0
2018-03-19 14:25:00,158.77,158.97,158.75,158.97,10067.0,130.7684,130.9331,130.7519,130.9331,10067.0
2018-03-19 14:30:00,158.98,159.01,158.69,158.7,13643.0,130.9413,130.9661,130.7025,130.7107,13643.0
2018-03-19 14:35:00,158.75,158.79,158.5,158.58,13779.0,130.7519,130.7849,130.546,130.6119,13779.0
2018-03-19 14:40:00,158.66,158.75,158.52,158.75,9666.0,130.6778,130.7519,130.5625,130.7519,9666.0
2018-03-19 14:45:00,158.83,158.9,158.6,158.71,11729.0,130.8178,130.8755,130.6284,130.719,11729.0
2018-03-19 14:50:00,158.67,158.79,158.56,158.7,18931.0,130.686,130.7849,130.5954,130.7107,18931.0
2018-03-19 14:55:00,158.68,158.88,158.67,158.74,9709.0,130.6943,130.859,130.686,130.7437,9709.0
2018-03-19 15:00:00,158.78,158.81,158.55,158.72,11673.0,130.7766,130.8013,130.5872,130.7272,11673.0
2018-03-19 15:05:00,158.66,158.84,158.5,158.6,11580.0,130.6778,130.826,130.546,130.6284,11580.0
2018-03-19 15:10:00,158.58,158.77,158.54,158.76,8861.0,130.6119,130.7684,130.5789,130.7601,8861.0
2018-03-19 15:15:00,158.78,159.2,158.78,159.13,8696.0,130.7766,131.1225,130.7766,131.0649,8696.0
2018-03-19 15:20:00,159.21,159.38,158.95,158.99,14589.0,131.1308,131.2708,130.9166,130.9496,14589.0
2018-03-19 15:25:00,159.06,159.14,158.95,158.97,13001.0,131.0072,131.0731,130.9166,130.9331,13001.0
2018-03-19 15:30:00,158.98,159.05,158.74,158.84,16939.0,130.9413,130.999,130.7437,130.826,16939.0
2018-03-19 15:35:00,158.84,159.26,158.74,159.23,19110.0,130.826,131.172,130.7437,131.1473,19110.0
2018-03-19 15:40:00,159.22,159.26,159.05,159.05,18774.0,131.139,131.172,130.999,130.999,18774.0
2018-03-19 15:45:00,159.07,159.59,159.07,159.47,25229.0,131.0155,131.4438,131.0155,131.3449,25229.0
2018-03-19 15:50:00,159.43,159.64,159.38,159.63,27191.0,131.312,131.4849,131.2708,131.4767,27191.0
2018-03-19 15:55:00,159.68,159.93,159.59,159.64,69555.0,131.5179,131.7238,131.4438,131.4849,69555.0
2018-03-20 09:30:00,160.26,161.05,159.76,160.94,24498.0,131.9956,132.6463,131.5838,132.5557,24498.0
2018-03-20 09:35:00,161.04,161.54,161.0,161.43,13689.0,132.638,133.0498,132.6051,132.9592,13689.0
2018-03-20 09:40:00,161.43,162.0,161.43,161.74,12041.0,132.9592,133.4287,132.9592,133.2146,12041.0
2018-03-20 09:45:00,161.81,162.43,161.8,162.39,28613.0,133.2722,133.7829,133.264,133.7499,28613.0
2018-03-20 09:50:00,162.37,162.48,162.14,162.34,12896.0,133.7335,133.8241,133.544,133.7088,12896.0
2018-03-20 09:55:00,162.28,162.3,161.75,161.99,12071.0,133.6593,133.6758,133.2228,133.4205,12071.0
2018-03-20 10:00:00,161.99,162.21,161.96,162.16,10135.0,133.4205,133.6017,133.3958,133.5605,10135.0
2018-03-20 10:05:00,162.09,162.09,161.78,161.83,18766.0,133.5028,133.5028,133.2475,133.2887,18766.0
2018-03-20 10:10:00,161.87,162.08,161.79,161.99,23976.0,133.3216,133.4946,133.2558,133.4205,23976.0
2018-03-20 10:15:00,161.93,162.28,161.79,162.2,19354.0,133.3711,133.6593,133.2558,133.5934,19354.0
2018-03-20 10:20:00,162.13,162.32,162.05,162.3,5762.0,133.5358,133.6923,133.4699,133.6758,5762.0
2018-03-20 10:25:00,162.28,162.34,161.98,162.34,14393.0,133.6593,133.7088,133.4122,133.7088,14393.0
2018-03-20 10:30:00,162.35,162.41,162.08,162.08,6282.0,133.717,133.7664,133.4946,133.4946,6282.0
2018-03-20 10:35:00,162.11,162.15,161.9,162.1,12596.0,133.5193,133.5523,133.3464,133.5111,12596.0
2018-03-20 10:40:00,162.08,162.23,161.94,161.98,8604.0,133.4946,133.6182,133.3793,133.4122,8604.0
2018-03-20 10:45:00,161.95,162.13,161.92,162.02,13023.0,133.3875,133.5358,133.3628,133.4452,13023.0
2018-03-20 10:50:00,161.98,162.09,161.98,162.09,6078.0,133.4122,133.5028,133.4122,133.5028,6078.0
2018-03-20 10:55:00,162.13,162.13,161.96,162.1,7865.0,133.5358,133.5358,133.3958,133.5111,7865.0
2018-03-20 11:00:00,162.09,162.19,161.73,161.83,5727.0,133.5028,133.5852,133.2063,133.2887,5727.0
2018-03-20 11:05:00,161.75,161.84,161.65,161.67,4165.0,133.2228,133.2969,133.1404,133.1569,4165.0
2018-03-20 11:10:00,161.7,161.7,161.5,161.51,4369.0,133.1816,133.1816,133.0169,133.0251,4369.0
2018-03-20 11:15:00,161.54,161.59,161.39,161.41,8227.0,133.0498,133.091,132.9263,132.9428,8227.0
2018-03-20 11:20:00,161.46,161.53,161.28,161.34,11363.0,132.984,133.0416,132.8357,132.8851,11363.0
2018-03-20 11:25:00,161.35,161.51,161.3,161.45,8169.0,132.8934,133.0251,132.8522,132.9757,8169.0
2018-03-20 11:30:00,161.43,161.49,161.38,161.38,4013.0,132.9592,133.0087,132.9181,132.9181,4013.0
2018-03-20 11:35:00,161.34,161.43,161.34,161.38,5164.0,132.8851,132.9592,132.8851,132.9181,5164.0
2018-03-20 11:40:00,161.34,161.34,161.09,161.17,5971.0,132.8851,132.8851,132.6792,132.7451,5971.0
2018-03-20 11:45:00,161.1,161.16,160.83,160.97,6000.0,132.6874,132.7369,132.4651,132.5804,6000.0
2018-03-20 11:50:00,160.94,161.05,160.81,160.81,7009.0,132.5557,132.6463,132.4486,132.4486,7009.0
2018-03-20 11:55:00,160.85,161.17,160.76,161.17,3855.0,132.4815,132.7451,132.4074,132.7451,3855.0
2018-03-20 12:00:00,161.17,161.24,161.03,161.22,3994.0,132.7451,132.8028,132.6298,132.7863,3994.0
2018-03-20 12:05:00,161.17,161.19,161.04,161.09,7499.0,132.7451,132.7616,132.638,132.6792,7499.0
2018-03-20 12:10:00,161.07,161.09,160.9,161.07,7746.0,132.6627,132.6792,132.5227,132.6627,7746.0
2018-03-20 12:15:00,161.04,161.07,160.91,160.92,2832.0,132.638,132.6627,132.531,132.5392,2832.0
2018-03-20 12:20:00,160.97,160.98,160.77,160.79,6931.0,132.5804,132.5886,132.4156,132.4321,6931.0
2018-03-20 12:25:00,160.83,160.85,160.59,160.65,12380.0,132.4651,132.4815,132.2674,132.3168,12380.0
2018-03-20 12:30:00,160.59,160.78,160.59,160.72,8145.0,132.2674,132.4239,132.2674,132.3745,8145.0
2018-03-20 12:35:00,160.72,160.79,160.58,160.58,5560.0,132.3745,132.4321,132.2592,132.2592,5560.0
2018-03-20 12:40:00,160.56,160.68,160.55,160.56,4547.0,132.2427,132.3415,132.2344,132.2427,4547.0
2018-03-20 12:45:00,160.56,160.56,160.41,160.41,5638.0,132.2427,132.2427,132.1191,132.1191,5638.0
2018-03-20 12:50:00,160.45,160.56,160.41,160.49,6239.0,132.1521,132.2427,132.1191,132.185,6239.0
2018-03-20 12:55:00,160.48,160.53,160.4,160.45,4748.0,132.1768,132.218,132.1109,132.1521,4748.0
2018-03-20 13:00:00,160.51,160.66,160.51,160.65,2905.0,132.2015,132.325,132.2015,132.3168,2905.0
2018-03-20 13:05:00,160.65,160.73,160.63,160.64,5005.0,132.3168,132.3827,132.3003,132.3086,5005.0
2018-03-20 13:10:00,160.65,160.78,160.63,160.65,3102.0,132.3168,132.4239,132.3003,132.3168,3102.0
2018-03-20 13:15:00,160.59,160.6,160.48,160.56,3144.0,132.2674,132.2756,132.1768,132.2427,3144.0
2018-03-20 13:20:00,160.53,160.53,160.4,160.47,19128.0,132.218,132.218,132.1109,132.1686,19128.0
2018-03-20 13:25:00,160.47,160.49,160.35,160.43,6359.0,132.1686,132.185,132.0697,132.1356,6359.0
2018-03-20 13:30:00,160.42,160.55,160.28,160.38,4156.0,132.1274,132.2344,132.0121,132.0944,4156.0
2018-03-20 13:35:00,160.37,160.37,160.16,160.18,3651.0,132.0862,132.0862,131.9132,131.9297,3651.0
2018-03-20 13:40:00,160.19,160.27,160.15,160.18,3396.0,131.9379,132.0038,131.905,131.9297,3396.0
2018-03-20 13:45:00,160.16,160.24,160.05,160.24,6100.0,131.9132,131.9791,131.8226,131.9791,6100.0
2018-03-20 13:50:00,160.27,160.31,160.17,160.24,4754.0,132.0038,132.0368,131.9215,131.9791,4754.0
2018-03-20 13:55:00,160.23,160.24,160.07,160.22,13960.0,131.9709,131.9791,131.8391,131.9626,13960.0
2018-03-20 14:00:00,160.22,160.32,160.08,160.32,9853.0,131.9626,132.045,131.8473,132.045,9853.0
2018-03-20 14:05:00,160.33,160.47,160.32,160.36,4899.0,132.0532,132.1686,132.045,132.078,4899.0
2018-03-20 14:10:00,160.42,160.46,160.35,160.45,5103.0,132.1274,132.1603,132.0697,132.1521,5103.0
2018-03-20 14:15:00,160.38,160.63,160.38,160.5,7389.0,132.0944,132.3003,132.0944,132.1933,7389.0
2018-03-20 14:20:00,160.5,160.58,160.45,160.5,3612.0,132.1933,132.2592,132.1521,132.1933,3612.0
2018-03-20 14:25:00,160.5,160.5,160.37,160.43,6093.0,132.1933,132.1933,132.0862,132.1356,6093.0
2018-03-20 14:30:00,160.43,160.53,160.39,160.46,6666.0,132.1356,132.218,132.1027,132.1603,6666.0
2018-03-20 14:35:00,160.43,160.49,160.42,160.49,6268.0,132.1356,132.185,132.1274,132.185,6268.0
2018-03-20 14:40:00,160.49,160.73,160.43,160.73,6413.0,132.185,132.3827,132.1356,132.3827,6413.0
2018-03-20 14:45:00,160.79,160.84,160.73,160.79,8609.0,132.4321,132.4733,132.3827,132.4321,8609.0
2018-03-20 14:50:00,160.83,160.91,160.74,160.89,12553.0,132.4651,132.531,132.3909,132.5145,12553.0
2018-03-20 14:55:00,160.89,160.92,160.78,160.88,25332.0,132.5145,132.5392,132.4239,132.5062,25332.0
2018-03-20 15:00:00,160.88,161.04,160.88,160.91,8611.0,132.5062,132.638,132.5062,132.531,8611.0
2018-03-20 15:05:00,160.96,160.99,160.8,160.83,7646.0,132.5721,132.5968,132.4404,132.4651,7646.0
2018-03-20 15:10:00,160.91,160.94,160.81,160.91,7372.0,132.531,132.5557,132.4486,132.531,7372.0
2018-03-20 15:15:00,160.89,160.9,160.61,160.62,6325.0,132.5145,132.5227,132.2839,132.2921,6325.0
2018-03-20 15:20:00,160.64,160.68,160.56,160.58,5620.0,132.3086,132.3415,132.2427,132.2592,5620.0
2018-03-20 15:25:00,160.56,160.76,160.56,160.73,16604.0,132.2427,132.4074,132.2427,132.3827,16604.0
2018-03-20 15:30:00,160.75,160.82,160.68,160.79,11638.0,132.3992,132.4568,132.3415,132.4321,11638.0
2018-03-20 15:35:00,160.79,160.93,160.71,160.82,17494.0,132.4321,132.5474,132.3662,132.4568,17494.0
2018-03-20 15:40:00,160.79,160.9,160.79,160.82,13281.0,132.4321,132.5227,132.4321,132.4568,13281.0
2018-03-20 15:45:00,160.84,160.91,160.79,160.87,20256.0,132.4733,132.531,132.4321,132.498,20256.0
2018-03-20 15:50:00,160.84,161.03,160.79,161.0,46163.0,132.4733,132.6298,132.4321,132.6051,46163.0
2018-03-20 15:55:00,161.0,161.02,160.95,161.01,96534.0,132.6051,132.6216,132.5639,132.6133,96534.0
2018-03-21 09:30:00,160.93,160.93,160.25,160.62,17262.0,132.5474,132.5474,131.9874,132.2921,17262.0
2018-03-21 09:35:00,160.52,160.92,160.44,160.91,4699.0,132.2097,132.5392,132.1438,132.531,4699.0
2018-03-21 09:40:00,160.9,161.13,160.89,160.97,5380.0,132.5227,132.7122,132.5145,132.5804,5380.0
2018-03-21 09:45:00,161.08,161.61,160.97,161.39,14119.0,132.671,133.1075,132.5804,132.9263,14119.0
2018-03-21 09:50:00,161.4,161.56,161.18,161.25,15175.0,132.9345,133.0663,132.7533,132.811,15175.0
2018-03-21 09:55:00,161.27,161.41,161.17,161.24,9252.0,132.8275,132.9428,132.7451,132.8028,9252.0
2018-03-21 10:00:00,161.16,161.43,160.99,161.43,55374.0,132.7369,132.9592,132.5968,132.9592,55374.0
2018-03-21 10:05:00,161.5,161.7,161.49,161.64,7388.0,133.0169,133.1816,133.0087,133.1322,7388.0
2018-03-21 10:10:00,161.66,161.66,161.4,161.52,9043.0,133.1487,133.1487,132.9345,133.0334,9043.0
2018-03-21 10:15:00,161.51,161.59,161.46,161.59,7571.0,133.0251,133.091,132.984,133.091,7571.0
2018-03-21 10:20:00,161.58,161.59,161.44,161.5,12295.0,133.0828,133.091,132.9675,133.0169,12295.0
2018-03-21 10:25:00,161.49,161.65,161.48,161.59,6496.0,133.0087,133.1404,133.0004,133.091,6496.0
2018-03-21 10:30:00,161.61,161.79,161.52,161.63,3722.0,133.1075,133.2558,133.0334,133.124,3722.0
2018-03-21 10:35:00,161.61,161.77,161.6,161.77,5195.0,133.1075,133.2393,133.0993,133.2393,5195.0
2018-03-21 10:40:00,161.86,162.17,161.81,162.17,8281.0,133.3134,133.5687,133.2722,133.5687,8281.0
2018-03-21 10:45:00,162.12,162.3,161.91,161.97,5089.0,133.5276,133.6758,133.3546,133.404,5089.0
2018-03-21 10:50:00,162.02,162.03,161.92,161.92,4419.0,133.4452,133.4534,133.3628,133.3628,4419.0
2018-03-21 10:55:00,161.93,162.06,161.69,161.73,14588.0,133.3711,133.4781,133.1734,133.2063,14588.0
2018-03-21 11:00:00,161.68,161.85,161.67,161.81,3855.0,133.1652,133.3052,133.1569,133.2722,3855.0
2018-03-21 11:05:00,161.78,161.82,161.68,161.82,5728.0,133.2475,133.2805,133.1652,133.2805,5728.0
2018-03-21 11:10:00,161.84,161.91,161.76,161.81,5729.0,133.2969,133.3546,133.231,133.2722,5729.0
2018-03-21 11:15:00,161.82,161.87,161.72,161.79,6795.0,133.2805,133.3216,133.1981,133.2558,6795.0
2018-03-21 11:20:00,161.81,161.82,161.71,161.8,4682.0,133.2722,133.2805,133.1899,133.264,4682.0
2018-03-21 11:25:00,161.81,162.02,161.81,162.02,4532.0,133.2722,133.4452,133.2722,133.4452,4532.0
2018-03-21 11:30:00,162.1,162.2,162.02,162.2,7063.0,133.5111,133.5934,133.4452,133.5934,7063.0
2018-03-21 11:35:00,162.25,162.31,162.2,162.31,3810.0,133.6346,133.684,133.5934,133.684,3810.0
2018-03-21 11:40:00,162.3,162.42,162.23,162.4,6237.0,133.6758,133.7746,133.6182,133.7582,6237.0
2018-03-21 11:45:00,162.4,162.57,162.39,162.45,9039.0,133.7582,133.8982,133.7499,133.7994,9039.0
2018-03-21 11:50:00,162.35,162.67,162.35,162.61,3440.0,133.717,133.9806,133.717,133.9311,3440.0
2018-03-21 11:55:00,162.63,162.97,162.63,162.89,10397.0,133.9476,134.2276,133.9476,134.1618,10397.0
2018-03-21 12:00:00,162.84,162.88,162.78,162.79,7644.0,134.1206,134.1535,134.0712,134.0794,7644.0
2018-03-21 12:05:00,162.76,162.92,162.73,162.88,10974.0,134.0547,134.1865,134.03,134.1535,10974.0
2018-03-21 12:10:00,162.86,162.88,162.76,162.83,2713.0,134.137,134.1535,134.0547,134.1123,2713.0
2018-03-21 12:15:00,162.86,163.01,162.85,162.98,3367.0,134.137,134.2606,134.1288,134.2359,3367.0
2018-03-21 12:20:00,162.96,162.96,162.84,162.87,8087.0,134.2194,134.2194,134.1206,134.1453,8087.0
2018-03-21 12:25:00,162.86,162.93,162.84,162.93,3093.0,134.137,134.1947,134.1206,134.1947,3093.0
2018-03-21 12:30:00,162.9,162.9,162.83,162.86,1600.0,134.17,134.17,134.1123,134.137,1600.0
2018-03-21 12:35:00,162.83,162.87,162.8,162.8,4911.0,134.1123,134.1453,134.0876,134.0876,4911.0
2018-03-21 12:40:00,162.81,162.86,162.76,162.76,2300.0,134.0959,134.137,134.0547,134.0547,2300.0
2018-03-21 12:45:00,162.79,162.79,162.68,162.72,5026.0,134.0794,134.0794,133.9888,134.0217,5026.0
2018-03-21 12:50:00,162.76,162.81,162.73,162.77,3266.0,134.0547,134.0959,134.03,134.0629,3266.0
2018-03-21 12:55:00,162.76,162.81,162.73,162.81,4764.0,134.0547,134.0959,134.03,134.0959,4764.0
2018-03-21 13:00:00,162.81,162.85,162.63,162.63,3686.0,134.0959,134.1288,133.9476,133.9476,3686.0
2018-03-21 13:05:00,162.62,162.62,162.55,162.57,5107.0,133.9394,133.9394,133.8817,133.8982,5107.0
2018-03-21 13:10:00,162.59,162.64,162.51,162.52,7262.0,133.9147,133.9558,133.8488,133.857,7262.0
2018-03-21 13:15:00,162.51,162.54,162.38,162.41,12522.0,133.8488,133.8735,133.7417,133.7664,12522.0
2018-03-21 13:20:00,162.38,162.38,162.15,162.19,3909.0,133.7417,133.7417,133.5523,133.5852,3909.0
2018-03-21 13:25:00,162.19,162.23,162.09,162.09,1912.0,133.5852,133.6182,133.5028,133.5028,1912.0
2018-03-21 13:30:00,162.07,162.15,162.07,162.14,2150.0,133.4864,133.5523,133.4864,133.544,2150.0
2018-03-21 13:35:00,162.21,162.25,162.03,162.07,6160.0,133.6017,133.6346,133.4534,133.4864,6160.0
2018-03-21 13:40:00,162.02,162.06,161.87,161.87,2400.0,133.4452,133.4781,133.3216,133.3216,2400.0
2018-03-21 13:45:00,161.92,162.18,161.92,162.18,4632.0,133.3628,133.577,133.3628,133.577,4632.0
2018-03-21 13:50:00,162.16,162.41,162.13,162.41,3600.0,133.5605,133.7664,133.5358,133.7664,3600.0
2018-03-21 13:55:00,162.26,162.4,162.11,162.11,3342.0,133.6429,133.7582,133.5193,133.5193,3342.0
2018-03-21 14:00:00,162.1,162.81,162.0,162.09,13336.0,133.5111,134.0959,133.4287,133.5028,13336.0
2018-03-21 14:05:00,162.22,162.76,162.21,162.64,8534.0,133.6099,134.0547,133.6017,133.9558,8534.0
2018-03-21 14:10:00,162.57,162.75,162.44,162.69,3892.0,133.8982,134.0464,133.7911,133.997,3892.0
2018-03-21 14:15:00,162.75,163.07,162.75,162.78,9080.0,134.0464,134.31,134.0464,134.0712,9080.0
2018-03-21 14:20:00,162.8,162.81,162.33,162.34,6436.0,134.0876,134.0959,133.7005,133.7088,6436.0
2018-03-21 14:25:00,162.35,162.4,162.1,162.36,8300.0,133.717,133.7582,133.5111,133.7252,8300.0
2018-03-21 14:30:00,162.35,162.6,162.18,162.51,11437.0,133.717,133.9229,133.577,133.8488,11437.0
2018-03-21 14:35:00,162.44,162.51,161.93,162.0,11280.0,133.7911,133.8488,133.3711,133.4287,11280.0
2018-03-21 14:40:00,162.07,162.29,161.93,162.22,9172.0,133.4864,133.6676,133.3711,133.6099,9172.0
2018-03-21 14:45:00,162.15,162.15,161.91,162.0,24947.0,133.5523,133.5523,133.3546,133.4287,24947.0
2018-03-21 14:50:00,161.99,162.0,161.64,161.78,43210.0,133.4205,133.4287,133.1322,133.2475,43210.0
2018-03-21 14:55:00,161.77,162.14,161.68,162.13,13710.0,133.2393,133.544,133.1652,133.5358,13710.0
2018-03-21 15:00:00,162.03,162.45,162.0,162.27,10887.0,133.4534,133.7994,133.4287,133.6511,10887.0
2018-03-21 15:05:00,162.28,162.33,161.9,162.25,9580.0,133.6593,133.7005,133.3464,133.6346,9580.0
2018-03-21 15:10:00,162.3,162.85,162.14,162.84,10624.0,133.6758,134.1288,133.544,134.1206,10624.0
2018-03-21 15:15:00,162.8,162.84,162.61,162.76,16123.0,134.0876,134.1206,133.9311,134.0547,16123.0
2018-03-21 15:20:00,162.77,162.97,162.74,162.82,6800.0,134.0629,134.2276,134.0382,134.1041,6800.0
2018-03-21 15:25:00,162.81,162.81,162.18,162.28,17860.0,134.0959,134.0959,133.577,133.6593,17860.0
2018-03-21 15:30:00,162.18,162.35,162.17,162.35,15528.0,133.577,133.717,133.5687,133.717,15528.0
2018-03-21 15:35:00,162.31,162.55,162.15,162.19,23532.0,133.684,133.8817,133.5523,133.5852,23532.0
2018-03-21 15:40:00,162.14,162.21,161.88,161.9,27960.0,133.544,133.6017,133.3299,133.3464,27960.0
2018-03-21 15:45:00,161.9,162.14,161.85,162.0,36463.0,133.3464,133.544,133.3052,133.4287,36463.0
2018-03-21 15:50:00,161.94,162.0,161.59,161.68,39344.0,133.3793,133.4287,133.091,133.1652,39344.0
2018-03-21 15:55:00,161.68,161.69,161.44,161.51,97239.0,133.1652,133.1734,132.9675,133.0251,97239.0
2018-03-22 09:30:00,159.74,159.75,159.02,159.53,43422.0,131.5673,131.5755,130.9743,131.3943,43422.0
2018-03-22 09:35:00,159.66,160.13,159.57,159.89,30986.0,131.5014,131.8885,131.4273,131.6908,30986.0
2018-03-22 09:40:00,159.88,160.21,159.83,159.99,4850.0,131.6826,131.9544,131.6414,131.7732,4850.0
2018-03-22 09:45:00,159.8,160.05,159.66,159.78,73087.0,131.6167,131.8226,131.5014,131.6002,73087.0
2018-03-22 09:50:00,160.01,160.28,159.55,159.61,20171.0,131.7897,132.0121,131.4108,131.4602,20171.0
2018-03-22 09:55:00,159.66,159.79,159.21,159.21,12536.0,131.5014,131.6085,131.1308,131.1308,12536.0
2018-03-22 10:00:00,159.18,159.37,159.0,159.37,18504.0,131.1061,131.2626,130.9578,131.2626,18504.0
2018-03-22 10:05:00,159.32,159.55,159.25,159.32,9809.0,131.2214,131.4108,131.1637,131.2214,9809.0
2018-03-22 10:10:00,159.44,160.06,159.23,159.93,31069.0,131.3202,131.8309,131.1473,131.7238,31069.0
2018-03-22 10:15:00,159.93,159.93,159.48,159.56,11263.0,131.7238,131.7238,131.3532,131.419,11263.0
2018-03-22 10:20:00,159.49,159.5,159.1,159.11,14012.0,131.3614,131.3696,131.0402,131.0484,14012.0
2018-03-22 10:25:00,159.1,159.11,158.85,158.93,13469.0,131.0402,131.0484,130.8343,130.9002,13469.0
2018-03-22 10:30:00,158.95,158.98,158.58,158.66,25769.0,130.9166,130.9413,130.6119,130.6778,25769.0
2018-03-22 10:35:00,158.62,159.09,158.6,159.0,15503.0,130.6448,131.0319,130.6284,130.9578,15503.0
2018-03-22 10:40:00,159.02,159.09,158.78,158.82,24351.0,130.9743,131.0319,130.7766,130.8096,24351.0
2018-03-22 10:45:00,158.85,158.85,158.39,158.41,32923.0,130.8343,130.8343,130.4554,130.4719,32923.0
2018-03-22 10:50:00,158.4,158.4,158.23,158.34,11619.0,130.4636,130.4636,130.3236,130.4142,11619.0
2018-03-22 10:55:00,158.29,158.42,158.14,158.42,20635.0,130.373,130.4801,130.2495,130.4801,20635.0
2018-03-22 11:00:00,158.43,158.98,158.4,158.89,29080.0,130.4883,130.9413,130.4636,130.8672,29080.0
2018-03-22 11:05:00,158.88,158.96,158.81,158.9,16797.0,130.859,130.9249,130.8013,130.8755,16797.0
2018-03-22 11:10:00,158.91,159.04,158.63,158.63,18504.0,130.8837,130.9908,130.6531,130.6531,18504.0
2018-03-22 11:15:00,158.64,158.79,158.58,158.66,10122.0,130.6613,130.7849,130.6119,130.6778,10122.0
2018-03-22 11:20:00,158.68,158.68,158.46,158.59,18704.0,130.6943,130.6943,130.5131,130.6201,18704.0
2018-03-22 11:25:00,158.53,158.62,158.45,158.62,15907.0,130.5707,130.6448,130.5048,130.6448,15907.0
2018-03-22 11:30:00,158.65,158.78,158.16,158.18,22764.0,130.6695,130.7766,130.266,130.2824,22764.0
2018-03-22 11:35:00,158.14,158.24,158.04,158.14,13199.0,130.2495,130.3319,130.1671,130.2495,13199.0
2018-03-22 11:40:00,158.1,158.3,157.97,158.29,22440.0,130.2165,130.3813,130.1095,130.373,22440.0
2018-03-22 11:45:00,158.25,158.39,158.09,158.27,9717.0,130.3401,130.4554,130.2083,130.3566,9717.0
2018-03-22 11:50:00,158.27,158.37,158.17,158.34,7419.0,130.3566,130.4389,130.2742,130.4142,7419.0
2018-03-22 11:55:00,158.36,158.37,158.09,158.09,11364.0,130.4307,130.4389,130.2083,130.2083,11364.0
2018-03-22 12:00:00,158.09,158.31,158.01,158.31,18482.0,130.2083,130.3895,130.1424,130.3895,18482.0
2018-03-22 12:05:00,158.29,158.57,158.27,158.44,10214.0,130.373,130.6037,130.3566,130.4966,10214.0
2018-03-22 12:10:00,158.47,158.78,158.45,158.55,9523.0,130.5213,130.7766,130.5048,130.5872,9523.0
2018-03-22 12:15:00,158.52,159.33,158.43,158.91,14348.0,130.5625,131.2296,130.4883,130.8837,14348.0
2018-03-22 12:20:00,159.04,159.45,159.03,159.41,8339.0,130.9908,131.3284,130.9825,131.2955,8339.0
2018-03-22 12:25:00,159.32,159.97,159.32,159.97,15139.0,131.2214,131.7567,131.2214,131.7567,15139.0
2018-03-22 12:30:00,159.92,160.1,159.66,159.74,35535.0,131.7156,131.8638,131.5014,131.5673,35535.0
2018-03-22 12:35:00,159.88,160.1,159.8,159.8,14546.0,131.6826,131.8638,131.6167,131.6167,14546.0
2018-03-22 12:40:00,159.74,159.8,159.53,159.59,7876.0,131.5673,131.6167,131.3943,131.4438,7876.0
2018-03-22 12:45:00,159.53,159.65,159.47,159.51,8507.0,131.3943,131.4932,131.3449,131.3779,8507.0
2018-03-22 12:50:00,159.5,159.89,159.46,159.59,10580.0,131.3696,131.6908,131.3367,131.4438,10580.0
2018-03-22 12:55:00,159.69,159.88,159.42,159.55,4277.0,131.5261,131.6826,131.3037,131.4108,4277.0
2018-03-22 13:00:00,159.55,159.55,159.15,159.24,7543.0,131.4108,131.4108,131.0814,131.1555,7543.0
2018-03-22 13:05:00,159.19,159.19,159.03,159.11,4100.0,131.1143,131.1143,130.9825,131.0484,4100.0
2018-03-22 13:10:00,159.15,159.27,159.05,159.27,4742.0,131.0814,131.1802,130.999,131.1802,4742.0
2018-03-22 13:15:00,159.37,159.42,159.24,159.25,7704.0,131.2626,131.3037,131.1555,131.1637,7704.0
2018-03-22 13:20:00,159.2,159.8,159.11,159.8,11062.0,131.1225,131.6167,131.0484,131.6167,11062.0
2018-03-22 13:25:00,159.71,160.01,159.7,159.97,5079.0,131.5426,131.7897,131.5344,131.7567,5079.0
2018-03-22 13:30:00,160.02,160.14,159.85,159.92,5425.0,131.7979,131.8968,131.6579,131.7156,5425.0
2018-03-22 13:35:00,160.04,160.13,159.93,159.93,3379.0,131.8144,131.8885,131.7238,131.7238,3379.0
2018-03-22 13:40:00,159.93,160.06,159.92,160.04,7372.0,131.7238,131.8309,131.7156,131.8144,7372.0
2018-03-22 13:45:00,160.06,160.24,159.87,159.98,5185.0,131.8309,131.9791,131.6744,131.765,5185.0
2018-03-22 13:50:00,160.0,160.06,159.86,159.86,4951.0,131.7814,131.8309,131.6661,131.6661,4951.0
2018-03-22 13:55:00,159.89,160.08,159.87,159.99,4280.0,131.6908,131.8473,131.6744,131.7732,4280.0
2018-03-22 14:00:00,159.98,160.17,159.88,159.89,13200.0,131.765,131.9215,131.6826,131.6908,13200.0
2018-03-22 14:05:00,159.89,159.91,159.75,159.78,7538.0,131.6908,131.7073,131.5755,131.6002,7538.0
2018-03-22 14:10:00,159.73,159.96,159.71,159.96,6974.0,131.5591,131.7485,131.5426,131.7485,6974.0
2018-03-22 14:15:00,159.9,159.91,159.59,159.62,11969.0,131.6991,131.7073,131.4438,131.4685,11969.0
2018-03-22 14:20:00,159.51,159.52,159.11,159.11,8670.0,131.3779,131.3861,131.0484,131.0484,8670.0
2018-03-22 14:25:00,159.12,159.13,158.87,158.97,15688.0,131.0567,131.0649,130.8507,130.9331,15688.0
2018-03-22 14:30:00,158.94,159.05,158.81,158.97,10442.0,130.9084,130.999,130.8013,130.9331,10442.0
2018-03-22 14:35:00,159.01,159.24,158.94,159.19,8093.0,130.9661,131.1555,130.9084,131.1143,8093.0
2018-03-22 14:40:00,159.24,159.28,159.1,159.18,11618.0,131.1555,131.1884,131.0402,131.1061,11618.0
2018-03-22 14:45:00,159.21,159.44,159.09,159.32,11280.0,131.1308,131.3202,131.0319,131.2214,11280.0
2018-03-22 14:50:00,159.27,159.37,159.08,159.08,8000.0,131.1802,131.2626,131.0237,131.0237,8000.0
2018-03-22 14:55:00,159.02,159.06,158.74,158.86,10900.0,130.9743,131.0072,130.7437,130.8425,10900.0
2018-03-22 15:00:00,158.82,159.18,158.76,159.06,11861.0,130.8096,131.1061,130.7601,131.0072,11861.0
2018-03-22 15:05:00,159.05,159.09,158.71,158.71,11060.0,130.999,131.0319,130.719,130.719,11060.0
2018-03-22 15:10:00,158.74,158.81,158.46,158.57,13881.0,130.7437,130.8013,130.5131,130.6037,13881.0
2018-03-22 15:15:00,158.56,158.56,158.13,158.18,33498.0,130.5954,130.5954,130.2413,130.2824,33498.0
2018-03-22 15:20:00,158.22,158.72,158.22,158.51,15322.0,130.3154,130.7272,130.3154,130.5542,15322.0
2018-03-22 15:25:00,158.52,158.65,158.24,158.34,49439.0,130.5625,130.6695,130.3319,130.4142,49439.0
2018-03-22 15:30:00,158.34,158.48,158.07,158.15,94642.0,130.4142,130.5295,130.1918,130.2577,94642.0
2018-03-22 15:35:00,158.16,158.18,157.95,158.0,29274.0,130.266,130.2824,130.093,130.1342,29274.0
2018-03-22 15:40:00,157.96,158.25,157.9,158.1,47070.0,130.1012,130.3401,130.0518,130.2165,47070.0
2018-03-22 15:45:00,158.1,158.1,157.63,158.03,108181.0,130.2165,130.2165,129.8294,130.1589,108181.0
2018-03-22 15:50:00,158.04,158.22,157.94,158.03,84698.0,130.1671,130.3154,130.0848,130.1589,84698.0
2018-03-22 15:55:00,158.0,158.04,157.53,157.57,142887.0,130.1342,130.1671,129.7471,129.78,142887.0
2018-03-23 09:30:00,158.17,159.0,158.01,158.84,17770.0,130.2742,130.9578,130.1424,130.826,17770.0
2018-03-23 09:35:00,158.84,159.19,158.3,158.86,12203.0,130.826,131.1143,130.3813,130.8425,12203.0
2018-03-23 09:40:00,158.61,158.86,158.27,158.47,10518.0,130.6366,130.8425,130.3566,130.5213,10518.0
2018-03-23 09:45:00,158.35,158.41,158.11,158.25,37728.0,130.4225,130.4719,130.2248,130.3401,37728.0
2018-03-23 09:50:00,158.22,158.48,158.15,158.47,5000.0,130.3154,130.5295,130.2577,130.5213,5000.0
2018-03-23 09:55:00,158.6,158.73,158.11,158.23,5394.0,130.6284,130.7354,130.2248,130.3236,5394.0
2018-03-23 10:00:00,158.25,158.48,158.14,158.3,6321.0,130.3401,130.5295,130.2495,130.3813,6321.0
2018-03-23 10:05:00,158.31,158.37,157.95,158.19,12341.0,130.3895,130.4389,130.093,130.2907,12341.0
2018-03-23 10:10:00,158.11,158.4,158.1,158.28,8312.0,130.2248,130.4636,130.2165,130.3648,8312.0
2018-03-23 10:15:00,158.25,158.46,158.2,158.37,35479.0,130.3401,130.5131,130.2989,130.4389,35479.0
2018-03-23 10:20:00,158.33,158.4,158.17,158.27,28622.0,130.406,130.4636,130.2742,130.3566,28622.0
2018-03-23 10:25:00,158.27,158.54,158.26,158.54,6003.0,130.3566,130.5789,130.3483,130.5789,6003.0
2018-03-23 10:30:00,158.58,158.72,158.56,158.72,12704.0,130.6119,130.7272,130.5954,130.7272,12704.0
2018-03-23 10:35:00,158.77,158.78,158.45,158.51,9202.0,130.7684,130.7766,130.5048,130.5542,9202.0
2018-03-23 10:40:00,158.52,158.65,158.44,158.53,5235.0,130.5625,130.6695,130.4966,130.5707,5235.0
2018-03-23 10:45:00,158.59,158.79,158.59,158.72,5361.0,130.6201,130.7849,130.6201,130.7272,5361.0
2018-03-23 10:50:00,158.6,158.85,158.48,158.75,12719.0,130.6284,130.8343,130.5295,130.7519,12719.0
2018-03-23 10:55:00,158.75,158.85,158.63,158.77,7564.0,130.7519,130.8343,130.6531,130.7684,7564.0
2018-03-23 11:00:00,158.88,159.04,158.79,158.9,7419.0,130.859,130.9908,130.7849,130.8755,7419.0
2018-03-23 11:05:00,158.95,158.97,158.65,158.71,10150.0,130.9166,130.9331,130.6695,130.719,10150.0
2018-03-23 11:10:00,158.7,158.75,158.53,158.67,10497.0,130.7107,130.7519,130.5707,130.686,10497.0
2018-03-23 11:15:00,158.67,158.85,158.62,158.74,7919.0,130.686,130.8343,130.6448,130.7437,7919.0
2018-03-23 11:20:00,158.73,158.74,158.48,158.6,8364.0,130.7354,130.7437,130.5295,130.6284,8364.0
2018-03-23 11:25:00,158.63,158.63,158.38,158.42,17395.0,130.6531,130.6531,130.4472,130.4801,17395.0
2018-03-23 11:30:00,158.39,158.52,158.34,158.34,6342.0,130.4554,130.5625,130.4142,130.4142,6342.0
2018-03-23 11:35:00,158.35,158.42,157.95,157.95,29992.0,130.4225,130.4801,130.093,130.093,29992.0
2018-03-23 11:40:00,157.99,157.99,157.54,157.6,7995.0,130.1259,130.1259,129.7553,129.8047,7995.0
2018-03-23 11:45:00,157.55,157.56,157.17,157.17,21528.0,129.7635,129.7718,129.4506,129.4506,21528.0
2018-03-23 11:50:00,157.12,157.28,156.91,157.26,7736.0,129.4094,129.5412,129.2364,129.5247,7736.0
2018-03-23 11:55:00,157.26,157.29,156.95,156.95,9533.0,129.5247,129.5494,129.2694,129.2694,9533.0
2018-03-23 12:00:00,156.99,157.36,156.98,157.36,14302.0,129.3023,129.6071,129.2941,129.6071,14302.0
2018-03-23 12:05:00,157.3,157.53,157.08,157.44,17099.0,129.5576,129.7471,129.3764,129.6729,17099.0
2018-03-23 12:10:00,157.49,157.56,157.23,157.36,6593.0,129.7141,129.7718,129.5,129.6071,6593.0
2018-03-23 12:15:00,157.4,157.45,157.08,157.08,3943.0,129.64,129.6812,129.3764,129.3764,3943.0
2018-03-23 12:20:00,157.16,157.28,157.13,157.28,6270.0,129.4423,129.5412,129.4176,129.5412,6270.0
2018-03-23 12:25:00,157.33,157.64,157.33,157.64,6609.0,129.5823,129.8377,129.5823,129.8377,6609.0
2018-03-23 12:30:00,157.56,157.59,157.39,157.39,3880.0,129.7718,129.7965,129.6318,129.6318,3880.0
2018-03-23 12:35:00,157.28,157.28,157.01,157.16,5064.0,129.5412,129.5412,129.3188,129.4423,5064.0
2018-03-23 12:40:00,157.15,157.24,157.05,157.19,8518.0,129.4341,129.5082,129.3517,129.467,8518.0
2018-03-23 12:45:00,157.14,157.46,157.13,157.19,8561.0,129.4259,129.6894,129.4176,129.467,8561.0
2018-03-23 12:50:00,157.2,157.36,157.14,157.32,7510.0,129.4753,129.6071,129.4259,129.5741,7510.0
2018-03-23 12:55:00,157.31,157.37,157.14,157.27,6750.0,129.5659,129.6153,129.4259,129.5329,6750.0
2018-03-23 13:00:00,157.19,157.69,157.12,157.64,6902.0,129.467,129.8789,129.4094,129.8377,6902.0
2018-03-23 13:05:00,157.54,157.77,157.54,157.73,3091.0,129.7553,129.9447,129.7553,129.9118,3091.0
2018-03-23 13:10:00,157.77,157.9,157.7,157.82,4524.0,129.9447,130.0518,129.8871,129.9859,4524.0
2018-03-23 13:15:00,157.79,157.85,157.66,157.74,5322.0,129.9612,130.0106,129.8541,129.92,5322.0
2018-03-23 13:20:00,157.78,158.05,157.71,158.05,3620.0,129.953,130.1754,129.8953,130.1754,3620.0
2018-03-23 13:25:00,158.14,158.22,157.89,158.09,5360.0,130.2495,130.3154,130.0436,130.2083,5360.0
2018-03-23 13:30:00,158.27,158.35,157.89,158.0,10197.0,130.3566,130.4225,130.0436,130.1342,10197.0
2018-03-23 13:35:00,158.0,158.12,157.86,157.88,6973.0,130.1342,130.233,130.0189,130.0353,6973.0
2018-03-23 13:40:00,157.84,157.91,157.74,157.9,3421.0,130.0024,130.0601,129.92,130.0518,3421.0
2018-03-23 13:45:00,157.86,158.22,157.81,158.22,7083.0,130.0189,130.3154,129.9777,130.3154,7083.0
2018-03-23 13:50:00,158.25,158.49,158.25,158.47,5085.0,130.3401,130.5378,130.3401,130.5213,5085.0
2018-03-23 13:55:00,158.45,158.55,158.31,158.42,11500.0,130.5048,130.5872,130.3895,130.4801,11500.0
2018-03-23 14:00:00,158.31,158.51,158.25,158.25,5186.0,130.3895,130.5542,130.3401,130.3401,5186.0
2018-03-23 14:05:00,158.26,158.28,157.98,158.03,4937.0,130.3483,130.3648,130.1177,130.1589,4937.0
2018-03-23 14:10:00,157.99,157.99,157.72,157.74,3800.0,130.1259,130.1259,129.9036,129.92,3800.0
2018-03-23 14:15:00,157.69,157.77,157.52,157.63,8293.0,129.8789,129.9447,129.7388,129.8294,8293.0
2018-03-23 14:20:00,157.59,157.7,157.28,157.51,7391.0,129.7965,129.8871,129.5412,129.7306,7391.0
2018-03-23 14:25:00,157.47,157.56,157.34,157.36,26155.0,129.6977,129.7718,129.5906,129.6071,26155.0
2018-03-23 14:30:00,157.37,157.52,157.26,157.32,14529.0,129.6153,129.7388,129.5247,129.5741,14529.0
2018-03-23 14:35:00,157.26,157.44,157.13,157.33,5044.0,129.5247,129.6729,129.4176,129.5823,5044.0
2018-03-23 14:40:00,157.27,157.45,157.22,157.29,7596.0,129.5329,129.6812,129.4917,129.5494,7596.0
2018-03-23 14:45:00,157.27,157.27,156.7,156.7,10416.0,129.5329,129.5329,129.0635,129.0635,10416.0
2018-03-23 14:50:00,156.76,156.87,156.53,156.84,9072.0,129.1129,129.2035,128.9234,129.1788,9072.0
2018-03-23 14:55:00,156.8,156.83,156.12,156.23,32119.0,129.1458,129.1705,128.5857,128.6763,32119.0
2018-03-23 15:00:00,156.31,156.37,156.06,156.06,28315.0,128.7422,128.7917,128.5363,128.5363,28315.0
2018-03-23 15:05:00,156.06,156.19,155.82,155.86,30661.0,128.5363,128.6434,128.3387,128.3716,30661.0
2018-03-23 15:10:00,155.85,156.34,155.82,156.25,17768.0,128.3634,128.7669,128.3387,128.6928,17768.0
2018-03-23 15:15:00,156.32,156.76,156.32,156.63,13206.0,128.7505,129.1129,128.7505,129.0058,13206.0
2018-03-23 15:20:00,156.6,156.64,156.26,156.27,15299.0,128.9811,129.014,128.7011,128.7093,15299.0
2018-03-23 15:25:00,156.16,156.41,156.14,156.36,15616.0,128.6187,128.8246,128.6022,128.7834,15616.0
2018-03-23 15:30:00,156.32,156.44,156.16,156.17,18987.0,128.7505,128.8493,128.6187,128.6269,18987.0
2018-03-23 15:35:00,156.22,156.25,155.92,156.19,34327.0,128.6681,128.6928,128.421,128.6434,34327.0
2018-03-23 15:40:00,156.12,156.46,155.9,156.0,23640.0,128.5857,128.8658,128.4045,128.4869,23640.0
2018-03-23 15:45:00,156.0,156.02,155.81,155.97,58756.0,128.4869,128.5034,128.3304,128.4622,58756.0
2018-03-23 15:50:00,155.94,155.96,155.27,155.44,55749.0,128.4375,128.454,127.8857,128.0257,55749.0
2018-03-23 15:55:00,155.37,155.83,155.34,155.43,86856.0,127.968,128.3469,127.9433,128.0174,86856.0
2018-03-26 09:30:00,159.13,160.65,157.9,159.51,88823.0,131.0649,132.3168,130.0518,131.3779,88823.0
2018-03-26 09:35:00,159.65,159.74,158.31,158.67,17439.0,131.4932,131.5673,130.3895,130.686,17439.0
2018-03-26 09:40:00,158.9,159.14,158.38,158.39,11483.0,130.8755,131.0731,130.4472,130.4554,11483.0
2018-03-26 09:45:00,158.25,158.25,157.71,157.84,17227.0,130.3401,130.3401,129.8953,130.0024,17227.0
2018-03-26 09:50:00,157.8,158.11,157.72,157.94,13846.0,129.9695,130.2248,129.9036,130.0848,13846.0
2018-03-26 09:55:00,157.94,158.24,157.91,158.24,8423.0,130.0848,130.3319,130.0601,130.3319,8423.0
2018-03-26 10:00:00,158.13,158.23,157.78,157.78,11203.0,130.2413,130.3236,129.953,129.953,11203.0
2018-03-26 10:05:00,157.78,158.0,157.68,157.87,13332.0,129.953,130.1342,129.8706,130.0271,13332.0
2018-03-26 10:10:00,157.77,157.99,157.59,157.66,21562.0,129.9447,130.1259,129.7965,129.8541,21562.0
2018-03-26 10:15:00,157.67,157.75,157.59,157.65,10567.0,129.8624,129.9283,129.7965,129.8459,10567.0
2018-03-26 10:20:00,157.6,157.68,157.5,157.5,5837.0,129.8047,129.8706,129.7224,129.7224,5837.0
2018-03-26 10:25:00,157.54,157.57,157.39,157.39,14392.0,129.7553,129.78,129.6318,129.6318,14392.0
2018-03-26 10:30:00,157.36,157.42,157.28,157.42,15889.0,129.6071,129.6565,129.5412,129.6565,15889.0
2018-03-26 10:35:00,157.39,157.44,157.29,157.4,5050.0,129.6318,129.6729,129.5494,129.64,5050.0
2018-03-26 10:40:00,157.41,157.46,157.2,157.27,21734.0,129.6482,129.6894,129.4753,129.5329,21734.0
2018-03-26 10:45:00,157.24,157.39,157.0,157.39,10477.0,129.5082,129.6318,129.3105,129.6318,10477.0
2018-03-26 10:50:00,157.38,157.45,157.18,157.25,5900.0,129.6235,129.6812,129.4588,129.5165,5900.0
2018-03-26 10:55:00,157.2,157.36,157.05,157.05,3945.0,129.4753,129.6071,129.3517,129.3517,3945.0
2018-03-26 11:00:00,157.09,157.31,157.06,157.26,12573.0,129.3847,129.5659,129.36,129.5247,12573.0
2018-03-26 11:05:00,157.17,157.43,157.0,157.27,17240.0,129.4506,129.6647,129.3105,129.5329,17240.0
2018-03-26 11:10:00,157.26,157.77,157.24,157.58,46879.0,129.5247,129.9447,129.5082,129.7883,46879.0
2018-03-26 11:15:00,157.53,157.53,156.94,157.02,9798.0,129.7471,129.7471,129.2611,129.327,9798.0
2018-03-26 11:20:00,157.0,157.61,156.99,157.55,21370.0,129.3105,129.813,129.3023,129.7635,21370.0
2018-03-26 11:25:00,157.58,157.59,157.02,157.15,13294.0,129.7883,129.7965,129.327,129.4341,13294.0
2018-03-26 11:30:00,157.08,157.4,157.04,157.4,30735.0,129.3764,129.64,129.3435,129.64,30735.0
2018-03-26 11:35:00,157.34,157.51,157.29,157.44,5684.0,129.5906,129.7306,129.5494,129.6729,5684.0
2018-03-26 11:40:00,157.51,157.78,157.49,157.75,10757.0,129.7306,129.953,129.7141,129.9283,10757.0
2018-03-26 11:45:00,157.74,157.93,157.67,157.87,4443.0,129.92,130.0765,129.8624,130.0271,4443.0
2018-03-26 11:50:00,157.92,158.23,157.92,157.99,7276.0,130.0683,130.3236,130.0683,130.1259,7276.0
2018-03-26 11:55:00,157.98,157.98,157.7,157.78,4954.0,130.1177,130.1177,129.8871,129.953,4954.0
2018-03-26 12:00:00,157.87,157.89,157.56,157.56,4666.0,130.0271,130.0436,129.7718,129.7718,4666.0
2018-03-26 12:05:00,157.49,157.75,157.49,157.75,5912.0,129.7141,129.9283,129.7141,129.9283,5912.0
2018-03-26 12:10:00,157.7,158.04,157.65,158.03,12806.0,129.8871,130.1671,129.8459,130.1589,12806.0
2018-03-26 12:15:00,158.03,158.13,157.94,158.03,6306.0,130.1589,130.2413,130.0848,130.1589,6306.0
2018-03-26 12:20:00,158.05,158.27,157.98,158.04,6256.0,130.1754,130.3566,130.1177,130.1671,6256.0
2018-03-26 12:25:00,158.0,158.06,157.85,157.87,7141.0,130.1342,130.1836,130.0106,130.0271,7141.0
2018-03-26 12:30:00,157.88,157.93,157.72,157.8,6440.0,130.0353,130.0765,129.9036,129.9695,6440.0
2018-03-26 12:35:00,157.85,158.14,157.85,157.85,5506.0,130.0106,130.2495,130.0106,130.0106,5506.0
2018-03-26 12:40:00,157.85,157.96,157.82,157.84,6638.0,130.0106,130.1012,129.9859,130.0024,6638.0
2018-03-26 12:45:00,157.83,157.84,157.69,157.7,10260.0,129.9942,130.0024,129.8789,129.8871,10260.0
2018-03-26 12:50:00,157.7,157.91,157.69,157.79,8325.0,129.8871,130.0601,129.8789,129.9612,8325.0
2018-03-26 12:55:00,157.74,157.84,157.65,157.71,5034.0,129.92,130.0024,129.8459,129.8953,5034.0
2018-03-26 13:00:00,157.64,158.01,157.64,157.9,5360.0,129.8377,130.1424,129.8377,130.0518,5360.0
2018-03-26 13:05:00,157.91,158.07,157.81,158.0,5200.0,130.0601,130.1918,129.9777,130.1342,5200.0
2018-03-26 13:10:00,158.03,158.29,158.03,158.29,2100.0,130.1589,130.373,130.1589,130.373,2100.0
2018-03-26 13:15:00,158.28,158.54,158.27,158.5,5920.0,130.3648,130.5789,130.3566,130.546,5920.0
2018-03-26 13:20:00,158.53,158.58,158.21,158.21,4890.0,130.5707,130.6119,130.3071,130.3071,4890.0
2018-03-26 13:25:00,158.22,158.44,158.21,158.34,11328.0,130.3154,130.4966,130.3071,130.4142,11328.0
2018-03-26 13:30:00,158.39,158.41,158.22,158.25,11542.0,130.4554,130.4719,130.3154,130.3401,11542.0
2018-03-26 13:35:00,158.31,158.57,158.25,158.57,4086.0,130.3895,130.6037,130.3401,130.6037,4086.0
2018-03-26 13:40:00,158.63,158.67,158.51,158.53,9733.0,130.6531,130.686,130.5542,130.5707,9733.0
2018-03-26 13:45:00,158.53,158.59,158.43,158.59,5968.0,130.5707,130.6201,130.4883,130.6201,5968.0
2018-03-26 13:50:00,158.53,158.59,158.18,158.19,5570.0,130.5707,130.6201,130.2824,130.2907,5570.0
2018-03-26 13:55:00,158.16,158.36,158.09,158.36,5828.0,130.266,130.4307,130.2083,130.4307,5828.0
2018-03-26 14:00:00,158.4,158.74,158.35,158.74,5033.0,130.4636,130.7437,130.4225,130.7437,5033.0
2018-03-26 14:05:00,158.76,158.95,158.7,158.87,3162.0,130.7601,130.9166,130.7107,130.8507,3162.0
2018-03-26 14:10:00,158.9,159.07,158.9,158.93,7218.0,130.8755,131.0155,130.8755,130.9002,7218.0
2018-03-26 14:15:00,158.93,159.22,158.88,159.22,7626.0,130.9002,131.139,130.859,131.139,7626.0
2018-03-26 14:20:00,159.2,159.29,159.05,159.05,8055.0,131.1225,131.1967,130.999,130.999,8055.0
2018-03-26 14:25:00,159.03,159.24,158.9,159.15,16425.0,130.9825,131.1555,130.8755,131.0814,16425.0
2018-03-26 14:30:00,159.22,159.37,159.19,159.32,11346.0,131.139,131.2626,131.1143,131.2214,11346.0
2018-03-26 14:35:00,159.36,159.52,159.26,159.35,13107.0,131.2543,131.3861,131.172,131.2461,13107.0
2018-03-26 14:40:00,159.43,159.45,159.24,159.25,6677.0,131.312,131.3284,131.1555,131.1637,6677.0
2018-03-26 14:45:00,159.32,159.34,158.96,159.02,5481.0,131.2214,131.2378,130.9249,130.9743,5481.0
2018-03-26 14:50:00,159.05,159.52,159.05,159.5,9628.0,130.999,131.3861,130.999,131.3696,9628.0
2018-03-26 14:55:00,159.51,159.56,159.34,159.37,6199.0,131.3779,131.419,131.2378,131.2626,6199.0
2018-03-26 15:00:00,159.34,159.63,159.32,159.59,9271.0,131.2378,131.4767,131.2214,131.4438,9271.0
2018-03-26 15:05:00,159.6,159.98,159.6,159.98,15477.0,131.452,131.765,131.452,131.765,15477.0
2018-03-26 15:10:00,159.95,160.09,159.87,160.02,25374.0,131.7403,131.8556,131.6744,131.7979,25374.0
2018-03-26 15:15:00,160.06,160.55,160.03,160.45,26199.0,131.8309,132.2344,131.8062,132.1521,26199.0
2018-03-26 15:20:00,160.49,160.58,160.2,160.27,29506.0,132.185,132.2592,131.9462,132.0038,29506.0
2018-03-26 15:25:00,160.24,160.78,160.18,160.78,15883.0,131.9791,132.4239,131.9297,132.4239,15883.0
2018-03-26 15:30:00,160.75,160.97,160.74,160.83,30553.0,132.3992,132.5804,132.3909,132.4651,30553.0
2018-03-26 15:35:00,160.81,160.81,160.47,160.72,20077.0,132.4486,132.4486,132.1686,132.3745,20077.0
2018-03-26 15:40:00,160.72,160.87,160.67,160.82,35485.0,132.3745,132.498,132.3333,132.4568,35485.0
2018-03-26 15:45:00,160.8,161.12,160.75,161.12,51613.0,132.4404,132.7039,132.3992,132.7039,51613.0
2018-03-26 15:50:00,161.11,161.11,160.79,160.85,48430.0,132.6957,132.6957,132.4321,132.4815,48430.0
2018-03-26 15:55:00,160.85,160.89,160.68,160.73,92914.0,132.4815,132.5145,132.3415,132.3827,92914.0
2018-03-27 09:30:00,161.13,161.13,159.89,160.37,51355.0,132.7122,132.7122,131.6908,132.0862,51355.0
2018-03-27 09:35:00,160.22,160.72,159.84,159.95,10992.0,131.9626,132.3745,131.6497,131.7403,10992.0
2018-03-27 09:40:00,159.85,160.44,159.63,160.44,17085.0,131.6579,132.1438,131.4767,132.1438,17085.0
2018-03-27 09:45:00,160.35,160.6,160.13,160.13,25211.0,132.0697,132.2756,131.8885,131.8885,25211.0
2018-03-27 09:50:00,160.13,160.66,160.12,160.62,7462.0,131.8885,132.325,131.8803,132.2921,7462.0
2018-03-27 09:55:00,160.62,161.26,160.62,161.11,5048.0,132.2921,132.8192,132.2921,132.6957,5048.0
2018-03-27 10:00:00,161.11,161.21,160.78,161.1,6718.0,132.6957,132.778,132.4239,132.6874,6718.0
2018-03-27 10:05:00,161.1,161.15,160.55,160.81,8922.0,132.6874,132.7286,132.2344,132.4486,8922.0
2018-03-27 10:10:00,160.84,160.84,159.98,160.14,9645.0,132.4733,132.4733,131.765,131.8968,9645.0
2018-03-27 10:15:00,160.14,160.63,160.11,160.6,22469.0,131.8968,132.3003,131.872,132.2756,22469.0
2018-03-27 10:20:00,160.55,160.56,160.32,160.47,62507.0,132.2344,132.2427,132.045,132.1686,62507.0
2018-03-27 10:25:00,160.43,160.8,160.39,160.8,5147.0,132.1356,132.4404,132.1027,132.4404,5147.0
2018-03-27 10:30:00,160.55,160.67,160.23,160.39,5996.0,132.2344,132.3333,131.9709,132.1027,5996.0
2018-03-27 10:35:00,160.37,160.47,160.27,160.41,8886.0,132.0862,132.1686,132.0038,132.1191,8886.0
2018-03-27 10:40:00,160.43,160.85,160.35,160.83,12313.0,132.1356,132.4815,132.0697,132.4651,12313.0
2018-03-27 10:45:00,160.85,160.85,160.6,160.72,4900.0,132.4815,132.4815,132.2756,132.3745,4900.0
2018-03-27 10:50:00,160.79,160.87,160.45,160.56,5709.0,132.4321,132.498,132.1521,132.2427,5709.0
2018-03-27 10:55:00,160.56,160.78,160.43,160.43,4278.0,132.2427,132.4239,132.1356,132.1356,4278.0
2018-03-27 11:00:00,160.36,160.4,160.16,160.16,5907.0,132.078,132.1109,131.9132,131.9132,5907.0
2018-03-27 11:05:00,160.26,160.6,160.19,160.6,2707.0,131.9956,132.2756,131.9379,132.2756,2707.0
2018-03-27 11:10:00,160.48,160.58,160.19,160.58,6092.0,132.1768,132.2592,131.9379,132.2592,6092.0
2018-03-27 11:15:00,160.52,160.67,160.4,160.67,4037.0,132.2097,132.3333,132.1109,132.3333,4037.0
2018-03-27 11:20:00,160.6,160.84,160.55,160.79,11571.0,132.2756,132.4733,132.2344,132.4321,11571.0
2018-03-27 11:25:00,160.79,160.82,160.55,160.68,4600.0,132.4321,132.4568,132.2344,132.3415,4600.0
2018-03-27 11:30:00,160.73,160.92,160.73,160.86,4300.0,132.3827,132.5392,132.3827,132.4898,4300.0
2018-03-27 11:35:00,160.86,161.16,160.8,161.16,3040.0,132.4898,132.7369,132.4404,132.7369,3040.0
2018-03-27 11:40:00,161.09,161.45,161.03,161.35,29686.0,132.6792,132.9757,132.6298,132.8934,29686.0
2018-03-27 11:45:00,161.39,161.77,161.36,161.76,4190.0,132.9263,133.2393,132.9016,133.231,4190.0
2018-03-27 11:50:00,161.62,161.74,161.58,161.71,2235.0,133.1157,133.2146,133.0828,133.1899,2235.0
2018-03-27 11:55:00,161.74,161.79,161.61,161.68,4751.0,133.2146,133.2558,133.1075,133.1652,4751.0
2018-03-27 12:00:00,161.65,161.79,161.49,161.79,3549.0,133.1404,133.2558,133.0087,133.2558,3549.0
2018-03-27 12:05:00,161.7,161.73,161.36,161.51,10925.0,133.1816,133.2063,132.9016,133.0251,10925.0
2018-03-27 12:10:00,161.52,161.76,161.52,161.69,4257.0,133.0334,133.231,133.0334,133.1734,4257.0
2018-03-27 12:15:00,161.73,161.86,161.69,161.86,8036.0,133.2063,133.3134,133.1734,133.3134,8036.0
2018-03-27 12:20:00,161.91,161.91,161.72,161.89,8713.0,133.3546,133.3546,133.1981,133.3381,8713.0
2018-03-27 12:25:00,161.89,161.89,161.7,161.83,5970.0,133.3381,133.3381,133.1816,133.2887,5970.0
2018-03-27 12:30:00,161.81,161.81,161.46,161.6,8427.0,133.2722,133.2722,132.984,133.0993,8427.0
2018-03-27 12:35:00,161.65,161.84,161.65,161.72,9385.0,133.1404,133.2969,133.1404,133.1981,9385.0
2018-03-27 12:40:00,161.77,162.07,161.65,162.0,7521.0,133.2393,133.4864,133.1404,133.4287,7521.0
2018-03-27 12:45:00,161.98,161.98,161.8,161.82,5600.0,133.4122,133.4122,133.264,133.2805,5600.0
2018-03-27 12:50:00,161.74,161.88,161.56,161.85,5138.0,133.2146,133.3299,133.0663,133.3052,5138.0
2018-03-27 12:55:00,161.79,161.97,161.74,161.82,4702.0,133.2558,133.404,133.2146,133.2805,4702.0
2018-03-27 13:00:00,161.79,161.99,161.65,161.76,25017.0,133.2558,133.4205,133.1404,133.231,25017.0
2018-03-27 13:05:00,161.75,162.0,161.75,161.99,6667.0,133.2228,133.4287,133.2228,133.4205,6667.0
2018-03-27 13:10:00,162.05,162.19,161.85,162.14,7314.0,133.4699,133.5852,133.3052,133.544,7314.0
2018-03-27 13:15:00,162.18,162.23,161.92,161.92,3705.0,133.577,133.6182,133.3628,133.3628,3705.0
2018-03-27 13:20:00,161.84,161.94,161.58,161.58,6040.0,133.2969,133.3793,133.0828,133.0828,6040.0
2018-03-27 13:25:00,161.61,161.8,161.55,161.77,7911.0,133.1075,133.264,133.0581,133.2393,7911.0
2018-03-27 13:30:00,161.81,161.93,161.76,161.78,4387.0,133.2722,133.3711,133.231,133.2475,4387.0
2018-03-27 13:35:00,161.78,161.79,161.5,161.62,13128.0,133.2475,133.2558,133.0169,133.1157,13128.0
2018-03-27 13:40:00,161.5,161.61,161.48,161.52,5726.0,133.0169,133.1075,133.0004,133.0334,5726.0
2018-03-27 13:45:00,161.48,161.48,161.01,161.01,5795.0,133.0004,133.0004,132.6133,132.6133,5795.0
2018-03-27 13:50:00,160.89,161.08,160.72,160.75,9896.0,132.5145,132.671,132.3745,132.3992,9896.0
2018-03-27 13:55:00,160.71,161.03,160.67,160.97,12911.0,132.3662,132.6298,132.3333,132.5804,12911.0
2018-03-27 14:00:00,160.93,160.93,160.48,160.49,5917.0,132.5474,132.5474,132.1768,132.185,5917.0
2018-03-27 14:05:00,160.58,160.64,160.38,160.56,8350.0,132.2592,132.3086,132.0944,132.2427,8350.0
2018-03-27 14:10:00,160.61,160.88,160.52,160.76,7406.0,132.2839,132.5062,132.2097,132.4074,7406.0
2018-03-27 14:15:00,160.83,161.11,160.81,161.06,6796.0,132.4651,132.6957,132.4486,132.6545,6796.0
2018-03-27 14:20:00,161.0,161.12,160.81,160.93,7046.0,132.6051,132.7039,132.4486,132.5474,7046.0
2018-03-27 14:25:00,160.83,160.83,160.52,160.53,3000.0,132.4651,132.4651,132.2097,132.218,3000.0
2018-03-27 14:30:00,160.59,160.73,160.47,160.73,4892.0,132.2674,132.3827,132.1686,132.3827,4892.0
2018-03-27 14:35:00,160.68,161.04,160.62,161.04,8920.0,132.3415,132.638,132.2921,132.638,8920.0
2018-03-27 14:40:00,161.1,161.15,160.95,161.0,14151.0,132.6874,132.7286,132.5639,132.6051,14151.0
2018-03-27 14:45:00,161.0,161.0,160.6,160.7,27965.0,132.6051,132.6051,132.2756,132.358,27965.0
2018-03-27 14:50:00,160.66,160.67,160.42,160.53,5625.0,132.325,132.3333,132.1274,132.218,5625.0
2018-03-27 14:55:00,160.51,160.53,160.15,160.2,12375.0,132.2015,132.218,131.905,131.9462,12375.0
2018-03-27 15:00:00,160.25,160.25,159.55,159.66,7649.0,131.9874,131.9874,131.4108,131.5014,7649.0
2018-03-27 15:05:00,159.65,159.73,159.01,159.44,25873.0,131.4932,131.5591,130.9661,131.3202,25873.0
2018-03-27 15:10:00,159.48,159.71,159.42,159.61,52682.0,131.3532,131.5426,131.3037,131.4602,52682.0
2018-03-27 15:15:00,159.63,160.02,159.6,159.81,18912.0,131.4767,131.7979,131.452,131.625,18912.0
2018-03-27 15:20:00,159.74,159.74,159.23,159.23,29531.0,131.5673,131.5673,131.1473,131.1473,29531.0
2018-03-27 15:25:00,159.29,159.29,158.74,158.94,10140.0,131.1967,131.1967,130.7437,130.9084,10140.0
2018-03-27 15:30:00,158.97,159.03,158.36,158.85,53288.0,130.9331,130.9825,130.4307,130.8343,53288.0
2018-03-27 15:35:00,158.9,159.48,158.83,159.19,24185.0,130.8755,131.3532,130.8178,131.1143,24185.0
2018-03-27 15:40:00,159.24,159.24,158.61,158.61,25655.0,131.1555,131.1555,130.6366,130.6366,25655.0
2018-03-27 15:45:00,158.64,159.0,158.41,158.73,44243.0,130.6613,130.9578,130.4719,130.7354,44243.0
2018-03-27 15:50:00,158.72,159.2,158.62,158.76,65506.0,130.7272,131.1225,130.6448,130.7601,65506.0
2018-03-27 15:55:00,158.72,158.96,158.43,158.73,140336.0,130.7272,130.9249,130.4883,130.7354,140336.0
2018-03-28 09:30:00,158.45,159.56,158.45,159.55,30359.0,130.5048,131.419,130.5048,131.4108,30359.0
2018-03-28 09:35:00,159.56,160.0,159.28,159.29,20293.0,131.419,131.7814,131.1884,131.1967,20293.0
2018-03-28 09:40:00,159.29,159.63,158.98,159.2,13874.0,131.1967,131.4767,130.9413,131.1225,13874.0
2018-03-28 09:45:00,159.33,159.97,159.02,159.88,15816.0,131.2296,131.7567,130.9743,131.6826,15816.0
2018-03-28 09:50:00,159.81,160.5,159.64,160.0,9119.0,131.625,132.1933,131.4849,131.7814,9119.0
2018-03-28 09:55:00,159.98,160.13,159.7,160.0,17462.0,131.765,131.8885,131.5344,131.7814,17462.0
2018-03-28 10:00:00,160.0,160.37,159.86,160.0,15857.0,131.7814,132.0862,131.6661,131.7814,15857.0
2018-03-28 10:05:00,160.36,160.38,159.92,160.1,19969.0,132.078,132.0944,131.7156,131.8638,19969.0
2018-03-28 10:10:00,160.13,160.17,159.85,159.86,16395.0,131.8885,131.9215,131.6579,131.6661,16395.0
2018-03-28 10:15:00,159.92,160.17,159.75,159.96,11700.0,131.7156,131.9215,131.5755,131.7485,11700.0
2018-03-28 10:20:00,160.0,160.2,159.86,159.95,10665.0,131.7814,131.9462,131.6661,131.7403,10665.0
2018-03-28 10:25:00,160.05,160.23,160.03,160.16,17925.0,131.8226,131.9709,131.8062,131.9132,17925.0
2018-03-28 10:30:00,160.21,160.32,160.0,160.0,5331.0,131.9544,132.045,131.7814,131.7814,5331.0
2018-03-28 10:35:00,159.98,159.98,159.64,159.8,7627.0,131.765,131.765,131.4849,131.6167,7627.0
2018-03-28 10:40:00,159.8,159.88,159.43,159.88,21629.0,131.6167,131.6826,131.312,131.6826,21629.0
2018-03-28 10:45:00,159.73,160.02,159.35,159.79,47781.0,131.5591,131.7979,131.2461,131.6085,47781.0
2018-03-28 10:50:00,159.7,160.38,159.42,160.21,20446.0,131.5344,132.0944,131.3037,131.9544,20446.0
2018-03-28 10:55:00,160.11,160.49,160.08,160.49,22589.0,131.872,132.185,131.8473,132.185,22589.0
2018-03-28 11:00:00,160.5,160.87,160.46,160.64,9614.0,132.1933,132.498,132.1603,132.3086,9614.0
2018-03-28 11:05:00,160.67,161.62,160.57,161.62,33818.0,132.3333,133.1157,132.2509,133.1157,33818.0
2018-03-28 11:10:00,161.6,161.66,160.88,160.94,23767.0,133.0993,133.1487,132.5062,132.5557,23767.0
2018-03-28 11:15:00,160.87,160.89,160.4,160.89,12789.0,132.498,132.5145,132.1109,132.5145,12789.0
2018-03-28 11:20:00,160.81,160.81,160.37,160.48,13623.0,132.4486,132.4486,132.0862,132.1768,13623.0
2018-03-28 11:25:00,160.38,160.76,160.38,160.46,7235.0,132.0944,132.4074,132.0944,132.1603,7235.0
2018-03-28 11:30:00,160.4,160.41,159.97,160.39,5536.0,132.1109,132.1191,131.7567,132.1027,5536.0
2018-03-28 11:35:00,160.37,160.73,160.35,160.42,5521.0,132.0862,132.3827,132.0697,132.1274,5521.0
2018-03-28 11:40:00,160.45,160.78,160.23,160.77,15511.0,132.1521,132.4239,131.9709,132.4156,15511.0
2018-03-28 11:45:00,160.76,160.92,160.47,160.68,10951.0,132.4074,132.5392,132.1686,132.3415,10951.0
2018-03-28 11:50:00,160.6,160.89,160.45,160.46,8891.0,132.2756,132.5145,132.1521,132.1603,8891.0
2018-03-28 11:55:00,160.47,160.74,160.35,160.46,13869.0,132.1686,132.3909,132.0697,132.1603,13869.0
2018-03-28 12:00:00,160.5,160.73,160.34,160.34,6359.0,132.1933,132.3827,132.0615,132.0615,6359.0
2018-03-28 12:05:00,160.44,160.76,160.36,160.62,5180.0,132.1438,132.4074,132.078,132.2921,5180.0
2018-03-28 12:10:00,160.77,161.18,160.76,161.18,10990.0,132.4156,132.7533,132.4074,132.7533,10990.0
2018-03-28 12:15:00,161.17,161.61,160.91,161.57,10259.0,132.7451,133.1075,132.531,133.0746,10259.0
2018-03-28 12:20:00,161.63,161.65,161.21,161.48,7919.0,133.124,133.1404,132.778,133.0004,7919.0
2018-03-28 12:25:00,161.4,161.56,160.94,160.95,12870.0,132.9345,133.0663,132.5557,132.5639,12870.0
2018-03-28 12:30:00,160.94,161.0,160.7,160.86,7926.0,132.5557,132.6051,132.358,132.4898,7926.0
2018-03-28 12:35:00,160.84,161.26,160.84,161.07,12211.0,132.4733,132.8192,132.4733,132.6627,12211.0
2018-03-28 12:40:00,161.22,161.6,161.22,161.31,6048.0,132.7863,133.0993,132.7863,132.8604,6048.0
2018-03-28 12:45:00,161.35,161.61,161.03,161.39,10925.0,132.8934,133.1075,132.6298,132.9263,10925.0
2018-03-28 12:50:00,161.31,161.47,161.08,161.08,14160.0,132.8604,132.9922,132.671,132.671,14160.0
2018-03-28 12:55:00,161.04,161.16,160.61,160.61,11503.0,132.638,132.7369,132.2839,132.2839,11503.0
2018-03-28 13:00:00,160.7,160.7,160.18,160.53,5876.0,132.358,132.358,131.9297,132.218,5876.0
2018-03-28 13:05:00,160.52,160.8,160.49,160.58,10019.0,132.2097,132.4404,132.185,132.2592,10019.0
2018-03-28 13:10:00,160.58,160.65,160.43,160.59,2718.0,132.2592,132.3168,132.1356,132.2674,2718.0
2018-03-28 13:15:00,160.54,160.54,160.27,160.3,6615.0,132.2262,132.2262,132.0038,132.0285,6615.0
2018-03-28 13:20:00,160.49,161.09,160.37,161.02,6034.0,132.185,132.6792,132.0862,132.6216,6034.0
2018-03-28 13:25:00,161.06,161.17,160.79,160.82,7250.0,132.6545,132.7451,132.4321,132.4568,7250.0
2018-03-28 13:30:00,160.92,160.92,160.43,160.67,7093.0,132.5392,132.5392,132.1356,132.3333,7093.0
2018-03-28 13:35:00,160.75,161.0,160.62,160.85,9069.0,132.3992,132.6051,132.2921,132.4815,9069.0
2018-03-28 13:40:00,160.93,160.96,160.6,160.94,8487.0,132.5474,132.5721,132.2756,132.5557,8487.0
2018-03-28 13:45:00,160.98,161.5,160.98,161.29,7757.0,132.5886,133.0169,132.5886,132.8439,7757.0
2018-03-28 13:50:00,161.21,161.22,160.87,160.89,3100.0,132.778,132.7863,132.498,132.5145,3100.0
2018-03-28 13:55:00,161.04,161.04,160.79,160.87,4646.0,132.638,132.638,132.4321,132.498,4646.0
2018-03-28 14:00:00,160.87,161.06,160.5,160.68,6405.0,132.498,132.6545,132.1933,132.3415,6405.0
2018-03-28 14:05:00,160.58,160.77,160.44,160.74,13175.0,132.2592,132.4156,132.1438,132.3909,13175.0
2018-03-28 14:10:00,160.71,160.72,160.54,160.67,4874.0,132.3662,132.3745,132.2262,132.3333,4874.0
2018-03-28 14:15:00,160.7,161.15,160.7,161.04,7890.0,132.358,132.7286,132.358,132.638,7890.0
2018-03-28 14:20:00,161.11,161.27,161.02,161.02,5386.0,132.6957,132.8275,132.6216,132.6216,5386.0
2018-03-28 14:25:00,161.04,161.16,160.67,160.67,5297.0,132.638,132.7369,132.3333,132.3333,5297.0
2018-03-28 14:30:00,160.62,160.73,160.48,160.73,8461.0,132.2921,132.3827,132.1768,132.3827,8461.0
2018-03-28 14:35:00,160.77,161.01,160.63,161.01,6046.0,132.4156,132.6133,132.3003,132.6133,6046.0
2018-03-28 14:40:00,161.04,161.13,160.49,160.5,10875.0,132.638,132.7122,132.185,132.1933,10875.0
2018-03-28 14:45:00,160.49,160.63,160.32,160.63,7355.0,132.185,132.3003,132.045,132.3003,7355.0
2018-03-28 14:50:00,160.54,160.68,160.26,160.31,5910.0,132.2262,132.3415,131.9956,132.0368,5910.0
2018-03-28 14:55:00,160.35,160.36,160.1,160.18,9809.0,132.0697,132.078,131.8638,131.9297,9809.0
2018-03-28 15:00:00,160.16,160.37,160.04,160.24,33457.0,131.9132,132.0862,131.8144,131.9791,33457.0
2018-03-28 15:05:00,160.19,160.26,159.72,159.72,19356.0,131.9379,131.9956,131.5508,131.5508,19356.0
2018-03-28 15:10:00,159.67,159.97,159.67,159.95,18172.0,131.5096,131.7567,131.5096,131.7403,18172.0
2018-03-28 15:15:00,160.01,160.17,159.62,159.77,16242.0,131.7897,131.9215,131.4685,131.592,16242.0
2018-03-28 15:20:00,159.9,160.15,159.62,160.09,11830.0,131.6991,131.905,131.4685,131.8556,11830.0
2018-03-28 15:25:00,160.02,160.05,159.72,159.98,18216.0,131.7979,131.8226,131.5508,131.765,18216.0
2018-03-28 15:30:00,159.95,160.25,159.79,159.88,38414.0,131.7403,131.9874,131.6085,131.6826,38414.0
2018-03-28 15:35:00,159.88,160.62,159.87,160.55,28639.0,131.6826,132.2921,131.6744,132.2344,28639.0
2018-03-28 15:40:00,160.52,160.58,160.15,160.15,42908.0,132.2097,132.2592,131.905,131.905,42908.0
2018-03-28 15:45:00,160.14,160.31,159.97,160.28,33866.0,131.8968,132.0368,131.7567,132.0121,33866.0
2018-03-28 15:50:00,160.31,160.31,159.94,159.97,41736.0,132.0368,132.0368,131.732,131.7567,41736.0
2018-03-28 15:55:00,159.96,160.08,159.69,159.71,77237.0,131.7485,131.8473,131.5261,131.5426,77237.0
2018-03-29 09:30:00,160.77,161.39,160.77,161.39,17259.0,132.4156,132.9263,132.4156,132.9263,17259.0
2018-03-29 09:35:00,161.53,162.22,161.26,161.93,11596.0,133.0416,133.6099,132.8192,133.3711,11596.0
2018-03-29 09:40:00,161.91,162.39,161.69,162.18,10696.0,133.3546,133.7499,133.1734,133.577,10696.0
2018-03-29 09:45:00,162.18,162.64,162.15,162.45,17362.0,133.577,133.9558,133.5523,133.7994,17362.0
2018-03-29 09:50:00,162.52,162.59,162.33,162.48,16750.0,133.857,133.9147,133.7005,133.8241,16750.0
2018-03-29 09:55:00,162.49,162.61,161.97,162.19,25967.0,133.8323,133.9311,133.404,133.5852,25967.0
2018-03-29 10:00:00,162.2,162.25,161.86,162.12,10122.0,133.5934,133.6346,133.3134,133.5276,10122.0
2018-03-29 10:05:00,162.14,162.23,161.26,161.41,7688.0,133.544,133.6182,132.8192,132.9428,7688.0
2018-03-29 10:10:00,161.42,161.77,161.41,161.67,2400.0,132.951,133.2393,132.9428,133.1569,2400.0
2018-03-29 10:15:00,161.66,161.94,161.5,161.94,16297.0,133.1487,133.3793,133.0169,133.3793,16297.0
2018-03-29 10:20:00,161.96,162.21,161.88,162.02,9339.0,133.3958,133.6017,133.3299,133.4452,9339.0
2018-03-29 10:25:00,162.12,162.25,161.8,161.8,5298.0,133.5276,133.6346,133.264,133.264,5298.0
2018-03-29 10:30:00,161.8,161.84,161.56,161.84,5741.0,133.264,133.2969,133.0663,133.2969,5741.0
2018-03-29 10:35:00,161.78,162.35,161.78,162.35,10640.0,133.2475,133.717,133.2475,133.717,10640.0
2018-03-29 10:40:00,162.37,162.82,162.33,162.77,19270.0,133.7335,134.1041,133.7005,134.0629,19270.0
2018-03-29 10:45:00,162.76,162.9,162.62,162.83,20423.0,134.0547,134.17,133.9394,134.1123,20423.0
2018-03-29 10:50:00,162.75,163.19,162.69,163.1,10870.0,134.0464,134.4088,133.997,134.3347,10870.0
2018-03-29 10:55:00,163.18,163.37,162.88,163.37,9610.0,134.4006,134.5571,134.1535,134.5571,9610.0
2018-03-29 11:00:00,163.3,163.35,162.99,163.2,8866.0,134.4994,134.5406,134.2441,134.4171,8866.0
2018-03-29 11:05:00,163.22,163.55,163.04,163.54,13193.0,134.4336,134.7053,134.2853,134.6971,13193.0
2018-03-29 11:10:00,163.42,163.52,163.15,163.17,9924.0,134.5983,134.6806,134.3759,134.3924,9924.0
2018-03-29 11:15:00,163.22,163.29,162.98,162.99,8717.0,134.4336,134.4912,134.2359,134.2441,8717.0
2018-03-29 11:20:00,162.99,163.05,162.96,162.99,8688.0,134.2441,134.2935,134.2194,134.2441,8688.0
2018-03-29 11:25:00,163.01,163.71,163.01,163.54,44062.0,134.2606,134.8371,134.2606,134.6971,44062.0
2018-03-29 11:30:00,163.61,163.65,163.19,163.38,17040.0,134.7548,134.7877,134.4088,134.5653,17040.0
2018-03-29 11:35:00,163.41,163.47,163.13,163.2,6475.0,134.59,134.6395,134.3594,134.4171,6475.0
2018-03-29 11:40:00,163.17,163.58,163.17,163.46,8026.0,134.3924,134.7301,134.3924,134.6312,8026.0
2018-03-29 11:45:00,163.51,163.64,163.38,163.55,7861.0,134.6724,134.7795,134.5653,134.7053,7861.0
2018-03-29 11:50:00,163.53,163.59,163.12,163.12,7688.0,134.6889,134.7383,134.3512,134.3512,7688.0
2018-03-29 11:55:00,163.22,163.5,163.22,163.36,3819.0,134.4336,134.6642,134.4336,134.5489,3819.0
2018-03-29 12:00:00,163.42,163.42,162.99,163.0,5161.0,134.5983,134.5983,134.2441,134.2524,5161.0
2018-03-29 12:05:00,162.99,163.19,162.81,162.89,11358.0,134.2441,134.4088,134.0959,134.1618,11358.0
2018-03-29 12:10:00,162.89,162.99,162.53,162.54,8227.0,134.1618,134.2441,133.8652,133.8735,8227.0
2018-03-29 12:15:00,162.57,162.63,162.28,162.5,10300.0,133.8982,133.9476,133.6593,133.8405,10300.0
2018-03-29 12:20:00,162.5,162.6,162.37,162.48,7738.0,133.8405,133.9229,133.7335,133.8241,7738.0
2018-03-29 12:25:00,162.5,162.57,162.35,162.55,10100.0,133.8405,133.8982,133.717,133.8817,10100.0
2018-03-29 12:30:00,162.51,162.58,162.26,162.27,57400.0,133.8488,133.9064,133.6429,133.6511,57400.0
2018-03-29 12:35:00,162.26,162.44,162.17,162.25,3700.0,133.6429,133.7911,133.5687,133.6346,3700.0
2018-03-29 12:40:00,162.27,162.29,162.11,162.21,4745.0,133.6511,133.6676,133.5193,133.6017,4745.0
2018-03-29 12:45:00,162.1,162.22,161.97,162.07,4750.0,133.5111,133.6099,133.404,133.4864,4750.0
2018-03-29 12:50:00,162.08,162.39,162.08,162.37,3276.0,133.4946,133.7499,133.4946,133.7335,3276.0
2018-03-29 12:55:00,162.31,162.39,162.18,162.23,2624.0,133.684,133.7499,133.577,133.6182,2624.0
2018-03-29 13:00:00,162.27,162.36,162.14,162.14,3544.0,133.6511,133.7252,133.544,133.544,3544.0
2018-03-29 13:05:00,162.09,162.11,161.85,161.95,4044.0,133.5028,133.5193,133.3052,133.3875,4044.0
2018-03-29 13:10:00,161.9,162.14,161.76,162.0,12675.0,133.3464,133.544,133.231,133.4287,12675.0
2018-03-29 13:15:00,162.06,162.06,161.88,162.03,6609.0,133.4781,133.4781,133.3299,133.4534,6609.0
2018-03-29 13:20:00,162.02,162.18,161.97,162.1,6594.0,133.4452,133.577,133.404,133.5111,6594.0
2018-03-29 13:25:00,162.06,162.09,161.83,161.97,9374.0,133.4781,133.5028,133.2887,133.404,9374.0
2018-03-29 13:30:00,161.95,162.09,161.83,162.0,11866.0,133.3875,133.5028,133.2887,133.4287,11866.0
2018-03-29 13:35:00,161.98,162.06,161.89,161.91,11597.0,133.4122,133.4781,133.3381,133.3546,11597.0
2018-03-29 13:40:00,161.88,162.18,161.87,162.17,7594.0,133.3299,133.577,133.3216,133.5687,7594.0
2018-03-29 13:45:00,162.17,162.45,162.17,162.41,9276.0,133.5687,133.7994,133.5687,133.7664,9276.0
2018-03-29 13:50:00,162.41,162.62,162.41,162.42,9983.0,133.7664,133.9394,133.7664,133.7746,9983.0
2018-03-29 13:55:00,162.37,162.56,162.27,162.38,8152.0,133.7335,133.89,133.6511,133.7417,8152.0
2018-03-29 14:00:00,162.34,162.34,162.13,162.21,7083.0,133.7088,133.7088,133.5358,133.6017,7083.0
2018-03-29 14:05:00,162.28,162.45,162.23,162.37,5368.0,133.6593,133.7994,133.6182,133.7335,5368.0
2018-03-29 14:10:00,162.39,162.67,162.39,162.65,14861.0,133.7499,133.9806,133.7499,133.9641,14861.0
2018-03-29 14:15:00,162.62,162.62,162.31,162.55,7763.0,133.9394,133.9394,133.684,133.8817,7763.0
2018-03-29 14:20:00,162.53,162.56,162.17,162.17,9127.0,133.8652,133.89,133.5687,133.5687,9127.0
2018-03-29 14:25:00,162.17,162.53,162.17,162.46,8065.0,133.5687,133.8652,133.5687,133.8076,8065.0
2018-03-29 14:30:00,162.59,162.7,162.39,162.55,10344.0,133.9147,134.0053,133.7499,133.8817,10344.0
2018-03-29 14:35:00,162.63,162.72,162.42,162.44,7470.0,133.9476,134.0217,133.7746,133.7911,7470.0
2018-03-29 14:40:00,162.46,162.78,162.38,162.73,9760.0,133.8076,134.0712,133.7417,134.03,9760.0
2018-03-29 14:45:00,162.77,163.0,162.7,162.99,8441.0,134.0629,134.2524,134.0053,134.2441,8441.0
2018-03-29 14:50:00,163.02,163.03,162.82,162.97,11749.0,134.2688,134.2771,134.1041,134.2276,11749.0
2018-03-29 14:55:00,162.99,163.12,162.81,162.81,14307.0,134.2441,134.3512,134.0959,134.0959,14307.0
2018-03-29 15:00:00,162.85,163.21,162.73,163.19,13727.0,134.1288,134.4253,134.03,134.4088,13727.0
2018-03-29 15:05:00,163.19,163.25,163.1,163.22,43478.0,134.4088,134.4583,134.3347,134.4336,43478.0
2018-03-29 15:10:00,163.16,163.31,163.14,163.19,10627.0,134.3841,134.5077,134.3677,134.4088,10627.0
2018-03-29 15:15:00,163.18,163.25,162.92,162.95,10070.0,134.4006,134.4583,134.1865,134.2112,10070.0
2018-03-29 15:20:00,162.97,162.97,162.63,162.63,12614.0,134.2276,134.2276,133.9476,133.9476,12614.0
2018-03-29 15:25:00,162.65,162.7,162.36,162.67,13224.0,133.9641,134.0053,133.7252,133.9806,13224.0
2018-03-29 15:30:00,162.64,162.64,162.14,162.16,13023.0,133.9558,133.9558,133.544,133.5605,13023.0
2018-03-29 15:35:00,162.21,162.44,162.01,162.41,16724.0,133.6017,133.7911,133.437,133.7664,16724.0
2018-03-29 15:40:00,162.39,162.52,162.25,162.26,18648.0,133.7499,133.857,133.6346,133.6429,18648.0
2018-03-29 15:45:00,162.23,162.78,162.15,162.76,29820.0,133.6182,134.0712,133.5523,134.0547,29820.0
2018-03-29 15:50:00,162.78,162.84,162.47,162.51,42296.0,134.0712,134.1206,133.8158,133.8488,42296.0
2018-03-29 15:55:00,162.48,162.5,162.08,162.11,113860.0,133.8241,133.8405,133.4946,133.5193,113860.0
2018-04-02 09:30:00,161.51,162.0,161.18,161.31,21062.0,133.0251,133.4287,132.7533,132.8604,21062.0
2018-04-02 09:35:00,161.4,161.54,161.39,161.53,800.0,132.9345,133.0498,132.9263,133.0416,800.0
2018-04-02 09:40:00,161.42,161.85,161.42,161.79,10851.0,132.951,133.3052,132.951,133.2558,10851.0
2018-04-02 09:45:00,161.84,161.94,161.46,161.52,10973.0,133.2969,133.3793,132.984,133.0334,10973.0
2018-04-02 09:50:00,161.39,161.52,161.26,161.46,6500.0,132.9263,133.0334,132.8192,132.984,6500.0
2018-04-02 09:55:00,161.28,161.54,161.22,161.3,6800.0,132.8357,133.0498,132.7863,132.8522,6800.0
2018-04-02 10:00:00,161.25,161.43,160.89,160.96,11900.0,132.811,132.9592,132.5145,132.5721,11900.0
2018-04-02 10:05:00,161.09,161.13,160.58,160.66,17539.0,132.6792,132.7122,132.2592,132.325,17539.0
2018-04-02 10:10:00,160.62,160.62,160.1,160.33,1778.0,132.2921,132.2921,131.8638,132.0532,1778.0
2018-04-02 10:15:00,160.21,160.39,160.08,160.14,5312.0,131.9544,132.1027,131.8473,131.8968,5312.0
2018-04-02 10:20:00,160.15,160.21,159.99,160.13,5487.0,131.905,131.9544,131.7732,131.8885,5487.0
2018-04-02 10:25:00,160.18,160.29,159.93,160.0,3938.0,131.9297,132.0203,131.7238,131.7814,3938.0
2018-04-02 10:30:00,160.0,160.08,159.84,159.88,10975.0,131.7814,131.8473,131.6497,131.6826,10975.0
2018-04-02 10:35:00,159.82,159.82,159.53,159.68,12356.0,131.6332,131.6332,131.3943,131.5179,12356.0
2018-04-02 10:40:00,159.78,160.14,159.75,159.8,3695.0,131.6002,131.8968,131.5755,131.6167,3695.0
2018-04-02 10:45:00,159.78,159.84,159.63,159.84,2657.0,131.6002,131.6497,131.4767,131.6497,2657.0
2018-04-02 10:50:00,159.73,159.73,159.37,159.37,5740.0,131.5591,131.5591,131.2626,131.2626,5740.0
2018-04-02 10:55:00,159.46,159.65,159.13,159.15,6052.0,131.3367,131.4932,131.0649,131.0814,6052.0
2018-04-02 11:00:00,159.1,159.14,158.9,158.99,7719.0,131.0402,131.0731,130.8755,130.9496,7719.0
2018-04-02 11:05:00,158.94,158.95,158.61,158.77,8901.0,130.9084,130.9166,130.6366,130.7684,8901.0
2018-04-02 11:10:00,158.72,158.89,158.64,158.65,7218.0,130.7272,130.8672,130.6613,130.6695,7218.0
2018-04-02 11:15:00,158.69,158.84,158.6,158.72,6336.0,130.7025,130.826,130.6284,130.7272,6336.0
2018-04-02 11:20:00,158.72,158.94,158.62,158.89,3125.0,130.7272,130.9084,130.6448,130.8672,3125.0
2018-04-02 11:25:00,158.82,158.98,158.69,158.95,3503.0,130.8096,130.9413,130.7025,130.9166,3503.0
2018-04-02 11:30:00,159.0,159.01,158.73,158.81,6655.0,130.9578,130.9661,130.7354,130.8013,6655.0
2018-04-02 11:35:00,158.69,158.69,157.75,158.12,12090.0,130.7025,130.7025,129.9283,130.233,12090.0
2018-04-02 11:40:00,157.92,157.99,157.56,157.83,5264.0,130.0683,130.1259,129.7718,129.9942,5264.0
2018-04-02 11:45:00,157.79,158.37,157.68,158.25,5878.0,129.9612,130.4389,129.8706,130.3401,5878.0
2018-04-02 11:50:00,158.3,158.43,157.98,158.15,6545.0,130.3813,130.4883,130.1177,130.2577,6545.0
2018-04-02 11:55:00,158.23,158.52,158.16,158.16,9006.0,130.3236,130.5625,130.266,130.266,9006.0
2018-04-02 12:00:00,158.32,158.32,157.81,158.02,13710.0,130.3977,130.3977,129.9777,130.1507,13710.0
2018-04-02 12:05:00,158.0,158.09,157.63,157.84,5870.0,130.1342,130.2083,129.8294,130.0024,5870.0
2018-04-02 12:10:00,157.69,157.79,157.29,157.52,9667.0,129.8789,129.9612,129.5494,129.7388,9667.0
2018-04-02 12:15:00,157.61,157.61,157.25,157.57,9950.0,129.813,129.813,129.5165,129.78,9950.0
2018-04-02 12:20:00,157.52,157.62,157.42,157.42,5247.0,129.7388,129.8212,129.6565,129.6565,5247.0
2018-04-02 12:25:00,157.35,157.62,157.29,157.54,6600.0,129.5988,129.8212,129.5494,129.7553,6600.0
2018-04-02 12:30:00,157.52,157.78,157.52,157.59,22242.0,129.7388,129.953,129.7388,129.7965,22242.0
2018-04-02 12:35:00,157.62,157.76,157.44,157.46,16839.0,129.8212,129.9365,129.6729,129.6894,16839.0
2018-04-02 12:40:00,157.46,157.76,157.16,157.65,12758.0,129.6894,129.9365,129.4423,129.8459,12758.0
2018-04-02 12:45:00,157.65,157.7,157.42,157.7,3816.0,129.8459,129.8871,129.6565,129.8871,3816.0
2018-04-02 12:50:00,157.71,157.71,157.21,157.24,4686.0,129.8953,129.8953,129.4835,129.5082,4686.0
2018-04-02 12:55:00,157.3,157.31,157.06,157.16,6850.0,129.5576,129.5659,129.36,129.4423,6850.0
2018-04-02 13:00:00,157.19,157.35,156.93,156.98,9364.0,129.467,129.5988,129.2529,129.2941,9364.0
2018-04-02 13:05:00,156.93,157.22,156.81,157.03,8489.0,129.2529,129.4917,129.1541,129.3353,8489.0
2018-04-02 13:10:00,156.95,157.17,156.85,156.87,8749.0,129.2694,129.4506,129.187,129.2035,8749.0
2018-04-02 13:15:00,156.84,156.94,156.66,156.66,6099.0,129.1788,129.2611,129.0305,129.0305,6099.0
2018-04-02 13:20:00,156.73,156.85,156.57,156.65,10461.0,129.0882,129.187,128.9564,129.0223,10461.0
2018-04-02 13:25:00,156.67,156.71,156.56,156.59,16163.0,129.0387,129.0717,128.9481,128.9729,16163.0
2018-04-02 13:30:00,156.62,156.97,156.58,156.97,8550.0,128.9976,129.2858,128.9646,129.2858,8550.0
2018-04-02 13:35:00,157.05,157.14,156.82,156.89,5953.0,129.3517,129.4259,129.1623,129.2199,5953.0
2018-04-02 13:40:00,156.91,156.91,156.47,156.55,26943.0,129.2364,129.2364,128.874,128.9399,26943.0
2018-04-02 13:45:00,156.47,156.64,156.38,156.38,13789.0,128.874,129.014,128.7999,128.7999,13789.0
2018-04-02 13:50:00,156.41,156.48,156.3,156.39,3797.0,128.8246,128.8823,128.734,128.8081,3797.0
2018-04-02 13:55:00,156.39,156.4,156.18,156.3,10842.0,128.8081,128.8164,128.6352,128.734,10842.0
2018-04-02 14:00:00,156.2,156.25,156.0,156.22,17179.0,128.6516,128.6928,128.4869,128.6681,17179.0
2018-04-02 14:05:00,156.23,156.69,156.1,156.56,12200.0,128.6763,129.0552,128.5693,128.9481,12200.0
2018-04-02 14:10:00,156.56,156.77,156.45,156.7,8032.0,128.9481,129.1211,128.8575,129.0635,8032.0
2018-04-02 14:15:00,156.84,156.89,156.57,156.8,4975.0,129.1788,129.2199,128.9564,129.1458,4975.0
2018-04-02 14:20:00,156.85,157.15,156.85,157.03,4414.0,129.187,129.4341,129.187,129.3353,4414.0
2018-04-02 14:25:00,157.1,157.14,156.87,157.14,30501.0,129.3929,129.4259,129.2035,129.4259,30501.0
2018-04-02 14:30:00,157.08,157.42,156.93,157.29,9684.0,129.3764,129.6565,129.2529,129.5494,9684.0
2018-04-02 14:35:00,157.28,157.32,157.0,157.09,4018.0,129.5412,129.5741,129.3105,129.3847,4018.0
2018-04-02 14:40:00,157.11,157.11,156.75,156.87,6950.0,129.4011,129.4011,129.1046,129.2035,6950.0
2018-04-02 14:45:00,156.8,157.26,156.73,157.26,4235.0,129.1458,129.5247,129.0882,129.5247,4235.0
2018-04-02 14:50:00,157.31,157.88,157.31,157.8,6975.0,129.5659,130.0353,129.5659,129.9695,6975.0
2018-04-02 14:55:00,157.73,157.88,157.59,157.88,10694.0,129.9118,130.0353,129.7965,130.0353,10694.0
2018-04-02 15:00:00,157.9,157.99,157.66,157.83,7685.0,130.0518,130.1259,129.8541,129.9942,7685.0
2018-04-02 15:05:00,157.8,157.83,157.59,157.72,7750.0,129.9695,129.9942,129.7965,129.9036,7750.0
2018-04-02 15:10:00,157.77,158.33,157.59,158.33,3000.0,129.9447,130.406,129.7965,130.406,3000.0
2018-04-02 15:15:00,158.3,158.52,158.13,158.52,12408.0,130.3813,130.5625,130.2413,130.5625,12408.0
2018-04-02 15:20:00,158.57,158.58,157.91,157.96,10315.0,130.6037,130.6119,130.0601,130.1012,10315.0
2018-04-02 15:25:00,157.9,157.9,157.67,157.76,11517.0,130.0518,130.0518,129.8624,129.9365,11517.0
2018-04-02 15:30:00,157.8,157.98,157.3,157.31,15604.0,129.9695,130.1177,129.5576,129.5659,15604.0
2018-04-02 15:35:00,157.38,157.87,157.31,157.77,31261.0,129.6235,130.0271,129.5659,129.9447,31261.0
2018-04-02 15:40:00,157.71,158.08,157.51,157.96,18309.0,129.8953,130.2001,129.7306,130.1012,18309.0
2018-04-02 15:45:00,158.02,158.4,157.94,158.12,33820.0,130.1507,130.4636,130.0848,130.233,33820.0
2018-04-02 15:50:00,158.16,158.93,158.16,158.86,27674.0,130.266,130.9002,130.266,130.8425,27674.0
2018-04-02 15:55:00,158.8,158.85,158.53,158.7,63552.0,130.7931,130.8343,130.5707,130.7107,63552.0
2018-04-03 09:30:00,159.48,159.95,158.98,159.2,14543.0,131.3532,131.7403,130.9413,131.1225,14543.0
2018-04-03 09:35:00,159.33,159.59,158.93,159.59,3300.0,131.2296,131.4438,130.9002,131.4438,3300.0
2018-04-03 09:40:00,159.64,159.8,159.35,159.54,17627.0,131.4849,131.6167,131.2461,131.4026,17627.0
2018-04-03 09:45:00,159.49,159.95,159.25,159.74,10045.0,131.3614,131.7403,131.1637,131.5673,10045.0
2018-04-03 09:50:00,159.62,159.64,159.13,159.25,11200.0,131.4685,131.4849,131.0649,131.1637,11200.0
2018-04-03 09:55:00,159.33,159.33,158.9,159.28,9258.0,131.2296,131.2296,130.8755,131.1884,9258.0
2018-04-03 10:00:00,159.4,159.49,159.21,159.48,4468.0,131.2873,131.3614,131.1308,131.3532,4468.0
2018-04-03 10:05:00,159.53,159.53,158.77,158.86,17932.0,131.3943,131.3943,130.7684,130.8425,17932.0
2018-04-03 10:10:00,158.87,158.9,158.5,158.6,22770.0,130.8507,130.8755,130.546,130.6284,22770.0
2018-04-03 10:15:00,158.67,158.98,158.58,158.64,13313.0,130.686,130.9413,130.6119,130.6613,13313.0
2018-04-03 10:20:00,158.5,158.8,158.5,158.63,5451.0,130.546,130.7931,130.546,130.6531,5451.0
2018-04-03 10:25:00,158.54,158.55,158.11,158.42,7064.0,130.5789,130.5872,130.2248,130.4801,7064.0
2018-04-03 10:30:00,158.42,158.54,158.21,158.35,15520.0,130.4801,130.5789,130.3071,130.4225,15520.0
2018-04-03 10:35:00,158.39,158.47,158.19,158.37,6476.0,130.4554,130.5213,130.2907,130.4389,6476.0
2018-04-03 10:40:00,158.43,158.75,158.43,158.72,5375.0,130.4883,130.7519,130.4883,130.7272,5375.0
2018-04-03 10:45:00,158.72,159.37,158.66,159.37,7450.0,130.7272,131.2626,130.6778,131.2626,7450.0
2018-04-03 10:50:00,159.27,159.6,159.21,159.37,17616.0,131.1802,131.452,131.1308,131.2626,17616.0
2018-04-03 10:55:00,159.37,159.68,159.28,159.65,9549.0,131.2626,131.5179,131.1884,131.4932,9549.0
2018-04-03 11:00:00,159.64,159.93,159.63,159.8,5938.0,131.4849,131.7238,131.4767,131.6167,5938.0
2018-04-03 11:05:00,159.77,159.95,159.67,159.92,6150.0,131.592,131.7403,131.5096,131.7156,6150.0
2018-04-03 11:10:00,159.86,159.95,159.74,159.88,6242.0,131.6661,131.7403,131.5673,131.6826,6242.0
2018-04-03 11:15:00,159.91,159.91,159.44,159.5,10402.0,131.7073,131.7073,131.3202,131.3696,10402.0
2018-04-03 11:20:00,159.47,159.47,159.22,159.28,11670.0,131.3449,131.3449,131.139,131.1884,11670.0
2018-04-03 11:25:00,159.23,159.3,158.98,158.98,18623.0,131.1473,131.2049,130.9413,130.9413,18623.0
2018-04-03 11:30:00,158.91,159.04,158.79,158.84,20628.0,130.8837,130.9908,130.7849,130.826,20628.0
2018-04-03 11:35:00,158.88,158.95,158.46,158.59,28957.0,130.859,130.9166,130.5131,130.6201,28957.0
2018-04-03 11:40:00,158.55,158.74,158.49,158.72,5429.0,130.5872,130.7437,130.5378,130.7272,5429.0
2018-04-03 11:45:00,158.73,158.96,158.7,158.74,5614.0,130.7354,130.9249,130.7107,130.7437,5614.0
2018-04-03 11:50:00,158.68,158.74,158.28,158.3,6928.0,130.6943,130.7437,130.3648,130.3813,6928.0
2018-04-03 11:55:00,158.3,158.34,157.97,158.0,15028.0,130.3813,130.4142,130.1095,130.1342,15028.0
2018-04-03 12:00:00,158.0,158.54,158.0,158.53,4402.0,130.1342,130.5789,130.1342,130.5707,4402.0
2018-04-03 12:05:00,158.51,158.51,158.19,158.29,9246.0,130.5542,130.5542,130.2907,130.373,9246.0
2018-04-03 12:10:00,158.33,158.45,158.17,158.18,16549.0,130.406,130.5048,130.2742,130.2824,16549.0
2018-04-03 12:15:00,158.21,158.34,157.96,158.28,18016.0,130.3071,130.4142,130.1012,130.3648,18016.0
2018-04-03 12:20:00,158.21,158.28,157.89,158.05,11223.0,130.3071,130.3648,130.0436,130.1754,11223.0
2018-04-03 12:25:00,158.06,158.07,157.93,158.02,4005.0,130.1836,130.1918,130.0765,130.1507,4005.0
2018-04-03 12:30:00,158.0,158.18,157.99,158.17,5992.0,130.1342,130.2824,130.1259,130.2742,5992.0
2018-04-03 12:35:00,158.26,158.44,158.13,158.24,2756.0,130.3483,130.4966,130.2413,130.3319,2756.0
2018-04-03 12:40:00,158.32,158.53,158.32,158.44,1600.0,130.3977,130.5707,130.3977,130.4966,1600.0
2018-04-03 12:45:00,158.37,158.37,158.12,158.17,4436.0,130.4389,130.4389,130.233,130.2742,4436.0
2018-04-03 12:50:00,158.22,158.45,158.18,158.23,4957.0,130.3154,130.5048,130.2824,130.3236,4957.0
2018-04-03 12:55:00,158.23,158.42,158.2,158.33,3823.0,130.3236,130.4801,130.2989,130.406,3823.0
2018-04-03 13:00:00,158.38,158.41,158.21,158.35,4300.0,130.4472,130.4719,130.3071,130.4225,4300.0
2018-04-03 13:05:00,158.37,158.47,158.28,158.28,4840.0,130.4389,130.5213,130.3648,130.3648,4840.0
2018-04-03 13:10:00,158.33,158.49,158.25,158.26,3413.0,130.406,130.5378,130.3401,130.3483,3413.0
2018-04-03 13:15:00,158.34,158.44,158.31,158.41,2267.0,130.4142,130.4966,130.3895,130.4719,2267.0
2018-04-03 13:20:00,158.45,158.7,158.45,158.58,5631.0,130.5048,130.7107,130.5048,130.6119,5631.0
2018-04-03 13:25:00,158.61,158.8,158.53,158.55,3304.0,130.6366,130.7931,130.5707,130.5872,3304.0
2018-04-03 13:30:00,158.6,158.65,158.4,158.4,3095.0,130.6284,130.6695,130.4636,130.4636,3095.0
2018-04-03 13:35:00,158.4,158.4,158.15,158.19,2922.0,130.4636,130.4636,130.2577,130.2907,2922.0
2018-04-03 13:40:00,158.17,158.44,158.16,158.44,4449.0,130.2742,130.4966,130.266,130.4966,4449.0
2018-04-03 13:45:00,158.44,158.47,158.11,158.17,8554.0,130.4966,130.5213,130.2248,130.2742,8554.0
2018-04-03 13:50:00,158.15,158.37,158.15,158.36,3533.0,130.2577,130.4389,130.2577,130.4307,3533.0
2018-04-03 13:55:00,158.47,158.62,158.47,158.55,6068.0,130.5213,130.6448,130.5213,130.5872,6068.0
2018-04-03 14:00:00,158.56,158.61,158.35,158.4,3901.0,130.5954,130.6366,130.4225,130.4636,3901.0
2018-04-03 14:05:00,158.4,158.4,158.09,158.28,4742.0,130.4636,130.4636,130.2083,130.3648,4742.0
2018-04-03 14:10:00,158.17,158.21,158.09,158.21,3451.0,130.2742,130.3071,130.2083,130.3071,3451.0
2018-04-03 14:15:00,158.15,158.19,157.85,157.95,8837.0,130.2577,130.2907,130.0106,130.093,8837.0
2018-04-03 14:20:00,157.91,158.23,157.9,158.22,6145.0,130.0601,130.3236,130.0518,130.3154,6145.0
2018-04-03 14:25:00,158.22,158.22,157.97,158.05,5100.0,130.3154,130.3154,130.1095,130.1754,5100.0
2018-04-03 14:30:00,158.03,158.05,157.7,157.78,14822.0,130.1589,130.1754,129.8871,129.953,14822.0
2018-04-03 14:35:00,157.78,157.83,157.69,157.79,9150.0,129.953,129.9942,129.8789,129.9612,9150.0
2018-04-03 14:40:00,157.84,157.91,157.55,157.56,6985.0,130.0024,130.0601,129.7635,129.7718,6985.0
2018-04-03 14:45:00,157.58,158.52,157.58,158.44,8760.0,129.7883,130.5625,129.7883,130.4966,8760.0
2018-04-03 14:50:00,158.35,158.44,158.16,158.44,3685.0,130.4225,130.4966,130.266,130.4966,3685.0
2018-04-03 14:55:00,158.34,158.91,158.33,158.77,8122.0,130.4142,130.8837,130.406,130.7684,8122.0
2018-04-03 15:00:00,158.71,159.3,158.63,159.19,9131.0,130.719,131.2049,130.6531,131.1143,9131.0
2018-04-03 15:05:00,159.21,159.84,159.14,159.79,13108.0,131.1308,131.6497,131.0731,131.6085,13108.0
2018-04-03 15:10:00,159.85,159.93,159.26,159.35,15993.0,131.6579,131.7238,131.172,131.2461,15993.0
2018-04-03 15:15:00,159.32,159.6,159.14,159.6,17259.0,131.2214,131.452,131.0731,131.452,17259.0
2018-04-03 15:20:00,159.65,160.14,159.62,160.1,33771.0,131.4932,131.8968,131.4685,131.8638,33771.0
2018-04-03 15:25:00,160.17,160.63,160.12,160.45,73714.0,131.9215,132.3003,131.8803,132.1521,73714.0
2018-04-03 15:30:00,160.47,160.48,159.89,159.95,55969.0,132.1686,132.1768,131.6908,131.7403,55969.0
2018-04-03 15:35:00,159.9,159.9,159.32,159.55,16461.0,131.6991,131.6991,131.2214,131.4108,16461.0
2018-04-03 15:40:00,159.57,159.98,159.53,159.91,19240.0,131.4273,131.765,131.3943,131.7073,19240.0
2018-04-03 15:45:00,159.79,160.13,159.56,159.7,36460.0,131.6085,131.8885,131.419,131.5344,36460.0
2018-04-03 15:50:00,159.75,160.0,159.6,159.68,30520.0,131.5755,131.7814,131.452,131.5179,30520.0
2018-04-03 15:55:00,159.63,160.21,159.63,160.15,74566.0,131.4767,131.9544,131.4767,131.905,74566.0
2018-04-04 09:30:00,155.58,157.09,155.58,156.87,42132.0,128.141,129.3847,128.141,129.2035,42132.0
2018-04-04 09:35:00,157.14,157.81,156.91,157.5,15645.0,129.4259,129.9777,129.2364,129.7224,15645.0
2018-04-04 09:40:00,157.63,158.24,157.59,157.84,10980.0,129.8294,130.3319,129.7965,130.0024,10980.0
2018-04-04 09:45:00,157.97,158.33,157.72,158.24,21133.0,130.1095,130.406,129.9036,130.3319,21133.0
2018-04-04 09:50:00,158.05,158.41,157.61,158.33,14931.0,130.1754,130.4719,129.813,130.406,14931.0
2018-04-04 09:55:00,158.49,158.68,158.28,158.5,15608.0,130.5378,130.6943,130.3648,130.546,15608.0
2018-04-04 10:00:00,158.39,158.39,157.92,158.22,17221.0,130.4554,130.4554,130.0683,130.3154,17221.0
2018-04-04 10:05:00,158.22,158.89,158.22,158.82,19757.0,130.3154,130.8672,130.3154,130.8096,19757.0
2018-04-04 10:10:00,158.8,159.15,158.66,158.98,27085.0,130.7931,131.0814,130.6778,130.9413,27085.0
2018-04-04 10:15:00,158.9,158.98,158.18,158.47,13685.0,130.8755,130.9413,130.2824,130.5213,13685.0
2018-04-04 10:20:00,158.48,158.49,157.78,157.98,18557.0,130.5295,130.5378,129.953,130.1177,18557.0
2018-04-04 10:25:00,157.98,158.22,157.92,158.13,13752.0,130.1177,130.3154,130.0683,130.2413,13752.0
2018-04-04 10:30:00,158.14,158.28,157.66,157.78,9920.0,130.2495,130.3648,129.8541,129.953,9920.0
2018-04-04 10:35:00,157.78,157.84,157.5,157.84,9143.0,129.953,130.0024,129.7224,130.0024,9143.0
2018-04-04 10:40:00,157.88,158.05,157.79,157.96,9966.0,130.0353,130.1754,129.9612,130.1012,9966.0
2018-04-04 10:45:00,157.94,158.81,157.94,158.81,12535.0,130.0848,130.8013,130.0848,130.8013,12535.0
2018-04-04 10:50:00,158.76,158.83,158.4,158.4,7645.0,130.7601,130.8178,130.4636,130.4636,7645.0
2018-04-04 10:55:00,158.51,158.59,158.12,158.49,9039.0,130.5542,130.6201,130.233,130.5378,9039.0
2018-04-04 11:00:00,158.46,158.46,158.24,158.38,15312.0,130.5131,130.5131,130.3319,130.4472,15312.0
2018-04-04 11:05:00,158.38,158.39,158.13,158.22,9825.0,130.4472,130.4554,130.2413,130.3154,9825.0
2018-04-04 11:10:00,158.27,158.51,158.23,158.24,8322.0,130.3566,130.5542,130.3236,130.3319,8322.0
2018-04-04 11:15:00,158.2,158.77,158.2,158.71,9748.0,130.2989,130.7684,130.2989,130.719,9748.0
2018-04-04 11:20:00,158.78,159.01,158.74,159.01,9975.0,130.7766,130.9661,130.7437,130.9661,9975.0
2018-04-04 11:25:00,158.99,158.99,158.6,158.6,7232.0,130.9496,130.9496,130.6284,130.6284,7232.0
2018-04-04 11:30:00,158.58,159.06,158.56,158.62,6814.0,130.6119,131.0072,130.5954,130.6448,6814.0
2018-04-04 11:35:00,158.68,158.69,158.36,158.52,11701.0,130.6943,130.7025,130.4307,130.5625,11701.0
2018-04-04 11:40:00,158.46,158.67,158.46,158.62,7500.0,130.5131,130.686,130.5131,130.6448,7500.0
2018-04-04 11:45:00,158.68,158.71,158.35,158.4,17613.0,130.6943,130.719,130.4225,130.4636,17613.0
2018-04-04 11:50:00,158.4,158.4,157.95,158.01,11845.0,130.4636,130.4636,130.093,130.1424,11845.0
2018-04-04 11:55:00,158.07,158.67,158.03,158.62,17987.0,130.1918,130.686,130.1589,130.6448,17987.0
2018-04-04 12:00:00,158.65,158.71,158.32,158.53,13865.0,130.6695,130.719,130.3977,130.5707,13865.0
2018-04-04 12:05:00,158.5,158.89,158.47,158.89,4730.0,130.546,130.8672,130.5213,130.8672,4730.0
2018-04-04 12:10:00,158.91,159.29,158.88,159.12,6369.0,130.8837,131.1967,130.859,131.0567,6369.0
2018-04-04 12:15:00,159.09,159.09,158.88,158.92,8523.0,131.0319,131.0319,130.859,130.8919,8523.0
2018-04-04 12:20:00,158.88,159.13,158.75,158.96,8780.0,130.859,131.0649,130.7519,130.9249,8780.0
2018-04-04 12:25:00,158.99,159.11,158.9,158.91,5927.0,130.9496,131.0484,130.8755,130.8837,5927.0
2018-04-04 12:30:00,158.95,159.08,158.81,158.99,6671.0,130.9166,131.0237,130.8013,130.9496,6671.0
2018-04-04 12:35:00,158.97,159.1,158.67,158.84,5693.0,130.9331,131.0402,130.686,130.826,5693.0
2018-04-04 12:40:00,158.84,159.05,158.71,159.0,6022.0,130.826,130.999,130.719,130.9578,6022.0
2018-04-04 12:45:00,159.12,159.22,158.96,159.0,6945.0,131.0567,131.139,130.9249,130.9578,6945.0
2018-04-04 12:50:00,158.92,158.92,158.51,158.72,6436.0,130.8919,130.8919,130.5542,130.7272,6436.0
2018-04-04 12:55:00,158.77,158.87,158.7,158.7,5314.0,130.7684,130.8507,130.7107,130.7107,5314.0
2018-04-04 13:00:00,158.71,158.82,158.6,158.67,5233.0,130.719,130.8096,130.6284,130.686,5233.0
2018-04-04 13:05:00,158.68,158.85,158.47,158.58,7776.0,130.6943,130.8343,130.5213,130.6119,7776.0
2018-04-04 13:10:00,158.62,158.62,158.39,158.55,5938.0,130.6448,130.6448,130.4554,130.5872,5938.0
2018-04-04 13:15:00,158.55,158.57,158.37,158.43,7126.0,130.5872,130.6037,130.4389,130.4883,7126.0
2018-04-04 13:20:00,158.41,158.54,158.16,158.28,10606.0,130.4719,130.5789,130.266,130.3648,10606.0
2018-04-04 13:25:00,158.23,158.23,158.04,158.23,6774.0,130.3236,130.3236,130.1671,130.3236,6774.0
2018-04-04 13:30:00,158.23,158.32,158.19,158.28,7332.0,130.3236,130.3977,130.2907,130.3648,7332.0
2018-04-04 13:35:00,158.21,158.57,158.2,158.52,3624.0,130.3071,130.6037,130.2989,130.5625,3624.0
2018-04-04 13:40:00,158.52,158.89,158.51,158.7,8024.0,130.5625,130.8672,130.5542,130.7107,8024.0
2018-04-04 13:45:00,158.71,158.71,158.25,158.25,5301.0,130.719,130.719,130.3401,130.3401,5301.0
2018-04-04 13:50:00,158.25,158.31,158.14,158.22,11572.0,130.3401,130.3895,130.2495,130.3154,11572.0
2018-04-04 13:55:00,158.23,158.48,158.18,158.48,6327.0,130.3236,130.5295,130.2824,130.5295,6327.0
2018-04-04 14:00:00,158.53,158.66,158.5,158.6,8411.0,130.5707,130.6778,130.546,130.6284,8411.0
2018-04-04 14:05:00,158.65,158.89,158.65,158.82,7800.0,130.6695,130.8672,130.6695,130.8096,7800.0
2018-04-04 14:10:00,158.81,159.15,158.81,159.09,8888.0,130.8013,131.0814,130.8013,131.0319,8888.0
2018-04-04 14:15:00,159.13,159.59,159.13,159.57,10907.0,131.0649,131.4438,131.0649,131.4273,10907.0
2018-04-04 14:20:00,159.56,159.84,159.56,159.72,5043.0,131.419,131.6497,131.419,131.5508,5043.0
2018-04-04 14:25:00,159.74,159.89,159.64,159.89,7105.0,131.5673,131.6908,131.4849,131.6908,7105.0
2018-04-04 14:30:00,159.92,159.92,159.56,159.61,8514.0,131.7156,131.7156,131.419,131.4602,8514.0
2018-04-04 14:35:00,159.62,159.62,159.33,159.38,7153.0,131.4685,131.4685,131.2296,131.2708,7153.0
2018-04-04 14:40:00,159.44,160.05,159.31,160.05,16184.0,131.3202,131.8226,131.2131,131.8226,16184.0
2018-04-04 14:45:00,160.02,160.03,159.79,159.94,6620.0,131.7979,131.8062,131.6085,131.732,6620.0
2018-04-04 14:50:00,159.94,160.12,159.93,160.05,8244.0,131.732,131.8803,131.7238,131.8226,8244.0
2018-04-04 14:55:00,159.92,160.06,159.73,160.06,7299.0,131.7156,131.8309,131.5591,131.8309,7299.0
2018-04-04 15:00:00,159.98,160.36,159.93,160.28,10730.0,131.765,132.078,131.7238,132.0121,10730.0
2018-04-04 15:05:00,160.28,160.42,160.2,160.42,12569.0,132.0121,132.1274,131.9462,132.1274,12569.0
2018-04-04 15:10:00,160.39,160.39,160.01,160.01,11048.0,132.1027,132.1027,131.7897,131.7897,11048.0
2018-04-04 15:15:00,159.97,160.16,159.89,159.96,11119.0,131.7567,131.9132,131.6908,131.7485,11119.0
2018-04-04 15:20:00,159.95,160.68,159.94,160.63,10976.0,131.7403,132.3415,131.732,132.3003,10976.0
2018-04-04 15:25:00,160.59,160.85,160.57,160.76,11086.0,132.2674,132.4815,132.2509,132.4074,11086.0
2018-04-04 15:30:00,160.72,160.88,160.49,160.5,16965.0,132.3745,132.5062,132.185,132.1933,16965.0
2018-04-04 15:35:00,160.52,160.69,160.46,160.68,13985.0,132.2097,132.3498,132.1603,132.3415,13985.0
2018-04-04 15:40:00,160.69,160.9,160.54,160.71,18665.0,132.3498,132.5227,132.2262,132.3662,18665.0
2018-04-04 15:45:00,160.75,161.11,160.75,161.05,26950.0,132.3992,132.6957,132.3992,132.6463,26950.0
2018-04-04 15:50:00,161.07,161.29,161.07,161.14,34601.0,132.6627,132.8439,132.6627,132.7204,34601.0
2018-04-04 15:55:00,161.15,161.25,160.9,160.98,67905.0,132.7286,132.811,132.5227,132.5886,67905.0
2018-04-05 09:30:00,162.15,162.3,161.52,162.04,15465.0,133.5523,133.6758,133.0334,133.4617,15465.0
2018-04-05 09:35:00,162.21,162.41,162.01,162.21,7108.0,133.6017,133.7664,133.437,133.6017,7108.0
2018-04-05 09:40:00,162.19,162.59,161.99,162.45,17838.0,133.5852,133.9147,133.4205,133.7994,17838.0
2018-04-05 09:45:00,162.36,162.54,162.06,162.22,7366.0,133.7252,133.8735,133.4781,133.6099,7366.0
2018-04-05 09:50:00,162.23,162.67,162.08,162.55,8520.0,133.6182,133.9806,133.4946,133.8817,8520.0
2018-04-05 09:55:00,162.55,162.68,162.36,162.62,11589.0,133.8817,133.9888,133.7252,133.9394,11589.0
2018-04-05 10:00:00,162.62,162.69,162.35,162.5,7152.0,133.9394,133.997,133.717,133.8405,7152.0
2018-04-05 10:05:00,162.45,162.57,162.15,162.4,9902.0,133.7994,133.8982,133.5523,133.7582,9902.0
2018-04-05 10:10:00,162.45,162.63,162.45,162.58,8898.0,133.7994,133.9476,133.7994,133.9064,8898.0
2018-04-05 10:15:00,162.52,162.55,162.07,162.16,9078.0,133.857,133.8817,133.4864,133.5605,9078.0
2018-04-05 10:20:00,162.11,162.15,161.9,162.04,17326.0,133.5193,133.5523,133.3464,133.4617,17326.0
2018-04-05 10:25:00,161.99,161.99,161.85,161.99,2711.0,133.4205,133.4205,133.3052,133.4205,2711.0
2018-04-05 10:30:00,161.95,162.42,161.89,162.17,16559.0,133.3875,133.7746,133.3381,133.5687,16559.0
2018-04-05 10:35:00,162.16,162.4,161.98,162.37,31276.0,133.5605,133.7582,133.4122,133.7335,31276.0
2018-04-05 10:40:00,162.3,162.3,162.02,162.02,6328.0,133.6758,133.6758,133.4452,133.4452,6328.0
2018-04-05 10:45:00,162.17,162.19,161.83,161.96,7257.0,133.5687,133.5852,133.2887,133.3958,7257.0
2018-04-05 10:50:00,161.96,162.14,161.89,162.03,5841.0,133.3958,133.544,133.3381,133.4534,5841.0
2018-04-05 10:55:00,162.11,162.15,161.87,161.87,3889.0,133.5193,133.5523,133.3216,133.3216,3889.0
2018-04-05 11:00:00,161.91,162.21,161.85,162.21,5535.0,133.3546,133.6017,133.3052,133.6017,5535.0
2018-04-05 11:05:00,162.19,162.5,162.19,162.43,9129.0,133.5852,133.8405,133.5852,133.7829,9129.0
2018-04-05 11:10:00,162.51,162.51,162.35,162.4,12937.0,133.8488,133.8488,133.717,133.7582,12937.0
2018-04-05 11:15:00,162.32,162.54,162.32,162.54,8846.0,133.6923,133.8735,133.6923,133.8735,8846.0
2018-04-05 11:20:00,162.5,163.21,162.5,163.21,22199.0,133.8405,134.4253,133.8405,134.4253,22199.0
2018-04-05 11:25:00,163.22,163.64,163.22,163.53,19760.0,134.4336,134.7795,134.4336,134.6889,19760.0
2018-04-05 11:30:00,163.53,163.6,163.35,163.5,20750.0,134.6889,134.7465,134.5406,134.6642,20750.0
2018-04-05 11:35:00,163.54,163.59,163.41,163.45,19472.0,134.6971,134.7383,134.59,134.623,19472.0
2018-04-05 11:40:00,163.45,163.45,163.24,163.29,11334.0,134.623,134.623,134.45,134.4912,11334.0
2018-04-05 11:45:00,163.29,163.33,163.0,163.07,5800.0,134.4912,134.5241,134.2524,134.31,5800.0
2018-04-05 11:50:00,163.07,163.24,162.98,163.17,22021.0,134.31,134.45,134.2359,134.3924,22021.0
2018-04-05 11:55:00,163.16,163.39,163.16,163.33,14746.0,134.3841,134.5736,134.3841,134.5241,14746.0
2018-04-05 12:00:00,163.33,163.38,163.25,163.35,7666.0,134.5241,134.5653,134.4583,134.5406,7666.0
2018-04-05 12:05:00,163.3,163.32,163.11,163.13,4321.0,134.4994,134.5159,134.343,134.3594,4321.0
2018-04-05 12:10:00,163.13,163.16,162.98,163.16,3806.0,134.3594,134.3841,134.2359,134.3841,3806.0
2018-04-05 12:15:00,163.16,163.17,162.99,163.11,11148.0,134.3841,134.3924,134.2441,134.343,11148.0
2018-04-05 12:20:00,163.14,163.19,163.1,163.13,14700.0,134.3677,134.4088,134.3347,134.3594,14700.0
2018-04-05 12:25:00,163.09,163.26,163.02,163.26,7068.0,134.3265,134.4665,134.2688,134.4665,7068.0
2018-04-05 12:30:00,163.22,163.23,162.86,163.02,5674.0,134.4336,134.4418,134.137,134.2688,5674.0
2018-04-05 12:35:00,163.08,163.15,162.92,163.15,3893.0,134.3182,134.3759,134.1865,134.3759,3893.0
2018-04-05 12:40:00,163.18,163.22,162.89,162.91,4442.0,134.4006,134.4336,134.1618,134.1782,4442.0
2018-04-05 12:45:00,162.92,163.08,162.91,162.94,3588.0,134.1865,134.3182,134.1782,134.2029,3588.0
2018-04-05 12:50:00,163.0,163.04,162.88,162.88,2900.0,134.2524,134.2853,134.1535,134.1535,2900.0
2018-04-05 12:55:00,162.91,163.05,162.83,162.83,2338.0,134.1782,134.2935,134.1123,134.1123,2338.0
2018-04-05 13:00:00,162.91,163.12,162.91,163.0,5300.0,134.1782,134.3512,134.1782,134.2524,5300.0
2018-04-05 13:05:00,163.02,163.07,162.86,162.96,3400.0,134.2688,134.31,134.137,134.2194,3400.0
2018-04-05 13:10:00,162.89,162.89,162.65,162.7,1822.0,134.1618,134.1618,133.9641,134.0053,1822.0
2018-04-05 13:15:00,162.72,162.72,162.46,162.52,1103.0,134.0217,134.0217,133.8076,133.857,1103.0
2018-04-05 13:20:00,162.41,162.42,162.16,162.16,3184.0,133.7664,133.7746,133.5605,133.5605,3184.0
2018-04-05 13:25:00,162.23,162.41,162.23,162.41,1171.0,133.6182,133.7664,133.6182,133.7664,1171.0
2018-04-05 13:30:00,162.36,162.61,162.35,162.58,6154.0,133.7252,133.9311,133.717,133.9064,6154.0
2018-04-05 13:35:00,162.69,162.75,162.31,162.31,3579.0,133.997,134.0464,133.684,133.684,3579.0
2018-04-05 13:40:00,162.24,162.27,161.8,161.93,11435.0,133.6264,133.6511,133.264,133.3711,11435.0
2018-04-05 13:45:00,162.0,162.15,161.93,162.15,6471.0,133.4287,133.5523,133.3711,133.5523,6471.0
2018-04-05 13:50:00,162.14,162.34,162.06,162.29,5246.0,133.544,133.7088,133.4781,133.6676,5246.0
2018-04-05 13:55:00,162.32,162.34,162.18,162.23,5413.0,133.6923,133.7088,133.577,133.6182,5413.0
2018-04-05 14:00:00,162.33,162.39,162.12,162.24,7631.0,133.7005,133.7499,133.5276,133.6264,7631.0
2018-04-05 14:05:00,162.24,162.24,161.92,161.92,4663.0,133.6264,133.6264,133.3628,133.3628,4663.0
2018-04-05 14:10:00,161.99,162.07,161.88,161.93,5432.0,133.4205,133.4864,133.3299,133.3711,5432.0
2018-04-05 14:15:00,161.94,162.3,161.93,162.3,5160.0,133.3793,133.6758,133.3711,133.6758,5160.0
2018-04-05 14:20:00,162.3,162.35,162.14,162.14,3300.0,133.6758,133.717,133.544,133.544,3300.0
2018-04-05 14:25:00,162.15,162.2,161.99,162.14,8256.0,133.5523,133.5934,133.4205,133.544,8256.0
2018-04-05 14:30:00,162.16,162.52,162.16,162.52,2627.0,133.5605,133.857,133.5605,133.857,2627.0
2018-04-05 14:35:00,162.47,162.63,162.46,162.6,6400.0,133.8158,133.9476,133.8076,133.9229,6400.0
2018-04-05 14:40:00,162.64,162.89,162.55,162.89,4024.0,133.9558,134.1618,133.8817,134.1618,4024.0
2018-04-05 14:45:00,162.92,163.02,162.91,162.92,8318.0,134.1865,134.2688,134.1782,134.1865,8318.0
2018-04-05 14:50:00,162.91,162.92,162.81,162.88,8842.0,134.1782,134.1865,134.0959,134.1535,8842.0
2018-04-05 14:55:00,162.86,163.0,162.8,162.97,15463.0,134.137,134.2524,134.0876,134.2276,15463.0
2018-04-05 15:00:00,163.0,163.01,162.77,162.83,6306.0,134.2524,134.2606,134.0629,134.1123,6306.0
2018-04-05 15:05:00,162.87,163.06,162.82,163.02,12766.0,134.1453,134.3018,134.1041,134.2688,12766.0
2018-04-05 15:10:00,163.04,163.12,162.92,162.94,11063.0,134.2853,134.3512,134.1865,134.2029,11063.0
2018-04-05 15:15:00,162.96,163.01,162.87,162.95,14521.0,134.2194,134.2606,134.1453,134.2112,14521.0
2018-04-05 15:20:00,162.97,163.01,162.83,162.84,7254.0,134.2276,134.2606,134.1123,134.1206,7254.0
2018-04-05 15:25:00,162.83,162.83,162.52,162.56,6200.0,134.1123,134.1123,133.857,133.89,6200.0
2018-04-05 15:30:00,162.55,162.57,162.19,162.19,9781.0,133.8817,133.8982,133.5852,133.5852,9781.0
2018-04-05 15:35:00,162.21,162.25,161.85,161.96,23301.0,133.6017,133.6346,133.3052,133.3958,23301.0
2018-04-05 15:40:00,161.94,162.4,161.94,162.31,17614.0,133.3793,133.7582,133.3793,133.684,17614.0
2018-04-05 15:45:00,162.37,162.44,162.22,162.37,24238.0,133.7335,133.7911,133.6099,133.7335,24238.0
2018-04-05 15:50:00,162.38,162.72,162.26,162.63,38149.0,133.7417,134.0217,133.6429,133.9476,38149.0
2018-04-05 15:55:00,162.65,162.7,162.4,162.41,63733.0,133.9641,134.0053,133.7582,133.7664,63733.0
2018-04-06 09:30:00,161.31,161.31,160.51,161.1,16509.0,132.8604,132.8604,132.2015,132.6874,16509.0
2018-04-06 09:35:00,161.0,161.61,161.0,161.37,2181.0,132.6051,133.1075,132.6051,132.9098,2181.0
2018-04-06 09:40:00,161.63,161.69,161.0,161.07,30221.0,133.124,133.1734,132.6051,132.6627,30221.0
2018-04-06 09:45:00,161.12,161.56,160.98,161.53,3891.0,132.7039,133.0663,132.5886,133.0416,3891.0
2018-04-06 09:50:00,161.55,161.95,161.43,161.7,6408.0,133.0581,133.3875,132.9592,133.1816,6408.0
2018-04-06 09:55:00,161.79,161.79,161.03,161.16,8248.0,133.2558,133.2558,132.6298,132.7369,8248.0
2018-04-06 10:00:00,161.18,161.36,161.12,161.16,8114.0,132.7533,132.9016,132.7039,132.7369,8114.0
2018-04-06 10:05:00,161.26,161.35,160.98,161.16,13206.0,132.8192,132.8934,132.5886,132.7369,13206.0
2018-04-06 10:10:00,161.03,161.1,160.8,161.02,11338.0,132.6298,132.6874,132.4404,132.6216,11338.0
2018-04-06 10:15:00,161.0,161.41,160.99,161.41,8898.0,132.6051,132.9428,132.5968,132.9428,8898.0
2018-04-06 10:20:00,161.34,161.54,161.16,161.16,5343.0,132.8851,133.0498,132.7369,132.7369,5343.0
2018-04-06 10:25:00,161.24,161.45,161.11,161.11,5000.0,132.8028,132.9757,132.6957,132.6957,5000.0
2018-04-06 10:30:00,161.2,161.3,160.85,160.91,10107.0,132.7698,132.8522,132.4815,132.531,10107.0
2018-04-06 10:35:00,160.79,161.0,160.67,160.96,10531.0,132.4321,132.6051,132.3333,132.5721,10531.0
2018-04-06 10:40:00,160.88,161.01,160.26,160.27,39965.0,132.5062,132.6133,131.9956,132.0038,39965.0
2018-04-06 10:45:00,160.3,160.3,159.64,159.8,11380.0,132.0285,132.0285,131.4849,131.6167,11380.0
2018-04-06 10:50:00,159.63,159.75,159.38,159.39,11746.0,131.4767,131.5755,131.2708,131.279,11746.0
2018-04-06 10:55:00,159.58,159.75,159.31,159.63,6658.0,131.4355,131.5755,131.2131,131.4767,6658.0
2018-04-06 11:00:00,159.41,159.42,158.97,159.12,7305.0,131.2955,131.3037,130.9331,131.0567,7305.0
2018-04-06 11:05:00,159.24,159.41,159.04,159.41,11155.0,131.1555,131.2955,130.9908,131.2955,11155.0
2018-04-06 11:10:00,159.45,159.56,159.4,159.5,2500.0,131.3284,131.419,131.2873,131.3696,2500.0
2018-04-06 11:15:00,159.44,159.45,159.11,159.32,11792.0,131.3202,131.3284,131.0484,131.2214,11792.0
2018-04-06 11:20:00,159.36,159.45,158.94,158.94,6300.0,131.2543,131.3284,130.9084,130.9084,6300.0
2018-04-06 11:25:00,159.01,159.35,159.01,159.29,5405.0,130.9661,131.2461,130.9661,131.1967,5405.0
2018-04-06 11:30:00,159.37,159.48,159.13,159.48,11951.0,131.2626,131.3532,131.0649,131.3532,11951.0
2018-04-06 11:35:00,159.31,159.42,159.23,159.42,2886.0,131.2131,131.3037,131.1473,131.3037,2886.0
2018-04-06 11:40:00,159.51,159.59,159.33,159.33,5000.0,131.3779,131.4438,131.2296,131.2296,5000.0
2018-04-06 11:45:00,159.29,159.47,159.23,159.38,12285.0,131.1967,131.3449,131.1473,131.2708,12285.0
2018-04-06 11:50:00,159.26,159.68,159.26,159.6,4100.0,131.172,131.5179,131.172,131.452,4100.0
2018-04-06 11:55:00,159.65,159.92,159.65,159.92,5260.0,131.4932,131.7156,131.4932,131.7156,5260.0
2018-04-06 12:00:00,159.79,159.8,159.5,159.5,7109.0,131.6085,131.6167,131.3696,131.3696,7109.0
2018-04-06 12:05:00,159.54,159.86,159.54,159.66,2957.0,131.4026,131.6661,131.4026,131.5014,2957.0
2018-04-06 12:10:00,159.57,159.61,159.37,159.41,3709.0,131.4273,131.4602,131.2626,131.2955,3709.0
2018-04-06 12:15:00,159.48,159.49,159.18,159.18,1600.0,131.3532,131.3614,131.1061,131.1061,1600.0
2018-04-06 12:20:00,159.14,159.26,159.11,159.2,2300.0,131.0731,131.172,131.0484,131.1225,2300.0
2018-04-06 12:25:00,159.26,159.26,159.05,159.05,9606.0,131.172,131.172,130.999,130.999,9606.0
2018-04-06 12:30:00,159.05,159.3,159.04,159.14,7662.0,130.999,131.2049,130.9908,131.0731,7662.0
2018-04-06 12:35:00,159.16,159.58,159.16,159.58,11508.0,131.0896,131.4355,131.0896,131.4355,11508.0
2018-04-06 12:40:00,159.49,159.69,159.44,159.44,9005.0,131.3614,131.5261,131.3202,131.3202,9005.0
2018-04-06 12:45:00,159.46,159.53,159.29,159.45,5195.0,131.3367,131.3943,131.1967,131.3284,5195.0
2018-04-06 12:50:00,159.53,159.68,159.31,159.68,16196.0,131.3943,131.5179,131.2131,131.5179,16196.0
2018-04-06 12:55:00,159.64,159.81,159.59,159.8,5939.0,131.4849,131.625,131.4438,131.6167,5939.0
2018-04-06 13:00:00,159.78,159.78,159.49,159.61,3300.0,131.6002,131.6002,131.3614,131.4602,3300.0
2018-04-06 13:05:00,159.58,159.58,159.31,159.34,4265.0,131.4355,131.4355,131.2131,131.2378,4265.0
2018-04-06 13:10:00,159.29,159.34,159.1,159.28,4437.0,131.1967,131.2378,131.0402,131.1884,4437.0
2018-04-06 13:15:00,159.21,159.28,158.99,159.17,3517.0,131.1308,131.1884,130.9496,131.0978,3517.0
2018-04-06 13:20:00,159.17,159.24,159.08,159.1,2849.0,131.0978,131.1555,131.0237,131.0402,2849.0
2018-04-06 13:25:00,159.09,159.4,159.06,159.16,6430.0,131.0319,131.2873,131.0072,131.0896,6430.0
2018-04-06 13:30:00,159.16,159.3,159.0,159.0,4600.0,131.0896,131.2049,130.9578,130.9578,4600.0
2018-04-06 13:35:00,158.95,159.13,158.74,158.74,7598.0,130.9166,131.0649,130.7437,130.7437,7598.0
2018-04-06 13:40:00,158.81,158.88,158.59,158.78,4390.0,130.8013,130.859,130.6201,130.7766,4390.0
2018-04-06 13:45:00,158.8,158.8,158.35,158.45,8423.0,130.7931,130.7931,130.4225,130.5048,8423.0
2018-04-06 13:50:00,158.54,158.54,158.05,158.25,11940.0,130.5789,130.5789,130.1754,130.3401,11940.0
2018-04-06 13:55:00,158.16,158.3,157.91,157.91,3880.0,130.266,130.3813,130.0601,130.0601,3880.0
2018-04-06 14:00:00,157.85,158.11,157.74,157.86,15500.0,130.0106,130.2248,129.92,130.0189,15500.0
2018-04-06 14:05:00,157.91,157.96,157.5,157.62,10257.0,130.0601,130.1012,129.7224,129.8212,10257.0
2018-04-06 14:10:00,157.82,157.98,157.82,157.84,2400.0,129.9859,130.1177,129.9859,130.0024,2400.0
2018-04-06 14:15:00,157.81,157.81,157.55,157.6,5116.0,129.9777,129.9777,129.7635,129.8047,5116.0
2018-04-06 14:20:00,157.61,157.79,157.4,157.52,6835.0,129.813,129.9612,129.64,129.7388,6835.0
2018-04-06 14:25:00,157.53,157.55,157.32,157.45,8165.0,129.7471,129.7635,129.5741,129.6812,8165.0
2018-04-06 14:30:00,157.36,157.66,157.06,157.1,14537.0,129.6071,129.8541,129.36,129.3929,14537.0
2018-04-06 14:35:00,157.14,157.26,156.86,156.9,19672.0,129.4259,129.5247,129.1952,129.2282,19672.0
2018-04-06 14:40:00,156.86,157.33,156.85,157.17,10381.0,129.1952,129.5823,129.187,129.4506,10381.0
2018-04-06 14:45:00,157.21,157.21,156.67,156.83,10180.0,129.4835,129.4835,129.0387,129.1705,10180.0
2018-04-06 14:50:00,156.85,156.85,156.47,156.69,15849.0,129.187,129.187,128.874,129.0552,15849.0
2018-04-06 14:55:00,156.66,156.78,156.2,156.43,22469.0,129.0305,129.1293,128.6516,128.8411,22469.0
2018-04-06 15:00:00,156.51,156.87,156.35,156.37,14297.0,128.907,129.2035,128.7752,128.7917,14297.0
2018-04-06 15:05:00,156.35,156.66,156.2,156.66,46332.0,128.7752,129.0305,128.6516,129.0305,46332.0
2018-04-06 15:10:00,156.61,157.14,156.61,157.14,10455.0,128.9893,129.4259,128.9893,129.4259,10455.0
2018-04-06 15:15:00,157.14,157.32,157.03,157.03,18080.0,129.4259,129.5741,129.3353,129.3353,18080.0
2018-04-06 15:20:00,157.03,157.41,157.03,157.29,14697.0,129.3353,129.6482,129.3353,129.5494,14697.0
2018-04-06 15:25:00,157.19,157.3,157.0,157.11,19636.0,129.467,129.5576,129.3105,129.4011,19636.0
2018-04-06 15:30:00,157.06,157.59,157.05,157.51,18237.0,129.36,129.7965,129.3517,129.7306,18237.0
2018-04-06 15:35:00,157.54,157.89,157.41,157.81,28460.0,129.7553,130.0436,129.6482,129.9777,28460.0
2018-04-06 15:40:00,157.84,158.23,157.82,158.03,26854.0,130.0024,130.3236,129.9859,130.1589,26854.0
2018-04-06 15:45:00,158.06,158.24,157.52,157.66,55815.0,130.1836,130.3319,129.7388,129.8541,55815.0
2018-04-06 15:50:00,157.64,158.4,157.64,158.12,54763.0,129.8377,130.4636,129.8377,130.233,54763.0
2018-04-06 15:55:00,158.12,158.16,157.86,157.86,49989.0,130.233,130.266,130.0189,130.0189,49989.0
2018-04-09 09:30:00,158.02,159.51,157.92,159.4,38451.0,130.1507,131.3779,130.0683,131.2873,38451.0
2018-04-09 09:35:00,159.39,159.4,158.41,158.48,11685.0,131.279,131.2873,130.4719,130.5295,11685.0
2018-04-09 09:40:00,158.41,158.7,158.37,158.57,3360.0,130.4719,130.7107,130.4389,130.6037,3360.0
2018-04-09 09:45:00,158.53,158.53,157.86,158.05,16535.0,130.5707,130.5707,130.0189,130.1754,16535.0
2018-04-09 09:50:00,158.19,158.73,158.17,158.73,14216.0,130.2907,130.7354,130.2742,130.7354,14216.0
2018-04-09 09:55:00,158.76,158.91,158.65,158.72,6225.0,130.7601,130.8837,130.6695,130.7272,6225.0
2018-04-09 10:00:00,158.71,158.8,158.27,158.27,5998.0,130.719,130.7931,130.3566,130.3566,5998.0
2018-04-09 10:05:00,158.21,158.33,158.03,158.04,3559.0,130.3071,130.406,130.1589,130.1671,3559.0
2018-04-09 10:10:00,158.01,158.13,157.9,157.9,15250.0,130.1424,130.2413,130.0518,130.0518,15250.0
2018-04-09 10:15:00,157.97,158.44,157.97,158.02,7903.0,130.1095,130.4966,130.1095,130.1507,7903.0
2018-04-09 10:20:00,158.08,158.14,157.79,157.94,4748.0,130.2001,130.2495,129.9612,130.0848,4748.0
2018-04-09 10:25:00,157.93,158.03,157.72,157.99,2694.0,130.0765,130.1589,129.9036,130.1259,2694.0
2018-04-09 10:30:00,158.06,158.78,158.06,158.72,5283.0,130.1836,130.7766,130.1836,130.7272,5283.0
2018-04-09 10:35:00,158.67,158.74,158.55,158.55,3965.0,130.686,130.7437,130.5872,130.5872,3965.0
2018-04-09 10:40:00,158.58,158.59,158.27,158.29,7219.0,130.6119,130.6201,130.3566,130.373,7219.0
2018-04-09 10:45:00,158.38,158.39,158.1,158.33,45606.0,130.4472,130.4554,130.2165,130.406,45606.0
2018-04-09 10:50:00,158.46,158.74,158.42,158.42,30906.0,130.5131,130.7437,130.4801,130.4801,30906.0
2018-04-09 10:55:00,158.44,158.5,158.26,158.5,2200.0,130.4966,130.546,130.3483,130.546,2200.0
2018-04-09 11:00:00,158.37,158.41,158.15,158.25,22890.0,130.4389,130.4719,130.2577,130.3401,22890.0
2018-04-09 11:05:00,158.34,158.44,158.3,158.36,3495.0,130.4142,130.4966,130.3813,130.4307,3495.0
2018-04-09 11:10:00,158.47,158.62,158.08,158.28,16263.0,130.5213,130.6448,130.2001,130.3648,16263.0
2018-04-09 11:15:00,158.3,158.51,158.18,158.19,16636.0,130.3813,130.5542,130.2824,130.2907,16636.0
2018-04-09 11:20:00,158.22,158.37,158.15,158.36,7843.0,130.3154,130.4389,130.2577,130.4307,7843.0
2018-04-09 11:25:00,158.3,158.33,158.12,158.19,6527.0,130.3813,130.406,130.233,130.2907,6527.0
2018-04-09 11:30:00,158.28,158.48,158.26,158.41,17107.0,130.3648,130.5295,130.3483,130.4719,17107.0
2018-04-09 11:35:00,158.4,158.42,158.15,158.15,4129.0,130.4636,130.4801,130.2577,130.2577,4129.0
2018-04-09 11:40:00,158.19,158.46,158.16,158.41,12222.0,130.2907,130.5131,130.266,130.4719,12222.0
2018-04-09 11:45:00,158.42,158.53,158.25,158.34,31526.0,130.4801,130.5707,130.3401,130.4142,31526.0
2018-04-09 11:50:00,158.29,158.61,158.24,158.6,9104.0,130.373,130.6366,130.3319,130.6284,9104.0
2018-04-09 11:55:00,158.52,158.73,158.43,158.73,2457.0,130.5625,130.7354,130.4883,130.7354,2457.0
2018-04-09 12:00:00,158.75,158.9,158.6,158.83,2150.0,130.7519,130.8755,130.6284,130.8178,2150.0
2018-04-09 12:05:00,158.69,158.69,158.48,158.5,16484.0,130.7025,130.7025,130.5295,130.546,16484.0
2018-04-09 12:10:00,158.47,158.51,158.42,158.46,2892.0,130.5213,130.5542,130.4801,130.5131,2892.0
2018-04-09 12:15:00,158.46,158.5,158.36,158.41,2600.0,130.5131,130.546,130.4307,130.4719,2600.0
2018-04-09 12:20:00,158.3,158.51,158.3,158.42,4253.0,130.3813,130.5542,130.3813,130.4801,4253.0
2018-04-09 12:25:00,158.42,158.43,158.27,158.41,4393.0,130.4801,130.4883,130.3566,130.4719,4393.0
2018-04-09 12:30:00,158.3,158.45,158.3,158.42,2895.0,130.3813,130.5048,130.3813,130.4801,2895.0
2018-04-09 12:35:00,158.45,158.59,158.37,158.37,4331.0,130.5048,130.6201,130.4389,130.4389,4331.0
2018-04-09 12:40:00,158.39,158.45,158.3,158.45,2219.0,130.4554,130.5048,130.3813,130.5048,2219.0
2018-04-09 12:45:00,158.45,158.55,158.35,158.54,2685.0,130.5048,130.5872,130.4225,130.5789,2685.0
2018-04-09 12:50:00,158.58,158.71,158.54,158.65,3100.0,130.6119,130.719,130.5789,130.6695,3100.0
2018-04-09 12:55:00,158.63,158.69,158.5,158.56,4552.0,130.6531,130.7025,130.546,130.5954,4552.0
2018-04-09 13:00:00,158.58,158.89,158.56,158.71,8209.0,130.6119,130.8672,130.5954,130.719,8209.0
2018-04-09 13:05:00,158.75,158.88,158.7,158.81,5900.0,130.7519,130.859,130.7107,130.8013,5900.0
2018-04-09 13:10:00,158.83,158.91,158.76,158.8,5215.0,130.8178,130.8837,130.7601,130.7931,5215.0
2018-04-09 13:15:00,158.83,158.95,158.83,158.92,1541.0,130.8178,130.9166,130.8178,130.8919,1541.0
2018-04-09 13:20:00,158.92,158.99,158.83,158.98,3557.0,130.8919,130.9496,130.8178,130.9413,3557.0
2018-04-09 13:25:00,158.96,159.07,158.89,159.01,4150.0,130.9249,131.0155,130.8672,130.9661,4150.0
2018-04-09 13:30:00,159.07,159.17,159.04,159.17,3585.0,131.0155,131.0978,130.9908,131.0978,3585.0
2018-04-09 13:35:00,158.99,159.15,158.91,159.15,4870.0,130.9496,131.0814,130.8837,131.0814,4870.0
2018-04-09 13:40:00,159.15,159.2,159.04,159.2,6637.0,131.0814,131.1225,130.9908,131.1225,6637.0
2018-04-09 13:45:00,159.2,159.32,159.16,159.28,9369.0,131.1225,131.2214,131.0896,131.1884,9369.0
2018-04-09 13:50:00,159.31,159.47,159.29,159.43,7787.0,131.2131,131.3449,131.1967,131.312,7787.0
2018-04-09 13:55:00,159.46,159.61,159.41,159.49,13388.0,131.3367,131.4602,131.2955,131.3614,13388.0
2018-04-09 14:00:00,159.48,159.51,159.36,159.45,7444.0,131.3532,131.3779,131.2543,131.3284,7444.0
2018-04-09 14:05:00,159.43,159.43,159.19,159.19,3826.0,131.312,131.312,131.1143,131.1143,3826.0
2018-04-09 14:10:00,159.27,159.39,159.16,159.33,6262.0,131.1802,131.279,131.0896,131.2296,6262.0
2018-04-09 14:15:00,159.26,159.57,159.25,159.57,3325.0,131.172,131.4273,131.1637,131.4273,3325.0
2018-04-09 14:20:00,159.55,159.56,158.86,159.1,23639.0,131.4108,131.419,130.8425,131.0402,23639.0
2018-04-09 14:25:00,158.97,159.15,158.92,159.04,9275.0,130.9331,131.0814,130.8919,130.9908,9275.0
2018-04-09 14:30:00,159.04,159.15,158.98,159.12,5400.0,130.9908,131.0814,130.9413,131.0567,5400.0
2018-04-09 14:35:00,159.09,159.09,158.87,159.04,3000.0,131.0319,131.0319,130.8507,130.9908,3000.0
2018-04-09 14:40:00,159.02,159.02,158.67,158.81,4840.0,130.9743,130.9743,130.686,130.8013,4840.0
2018-04-09 14:45:00,158.82,159.01,158.75,158.97,3305.0,130.8096,130.9661,130.7519,130.9331,3305.0
2018-04-09 14:50:00,159.0,159.12,158.96,159.06,10621.0,130.9578,131.0567,130.9249,131.0072,10621.0
2018-04-09 14:55:00,159.07,159.14,158.99,159.03,5500.0,131.0155,131.0731,130.9496,130.9825,5500.0
2018-04-09 15:00:00,159.03,159.17,158.95,159.15,10153.0,130.9825,131.0978,130.9166,131.0814,10153.0
2018-04-09 15:05:00,159.06,159.12,158.92,158.99,6251.0,131.0072,131.0567,130.8919,130.9496,6251.0
2018-04-09 15:10:00,158.99,159.08,158.8,158.8,13041.0,130.9496,131.0237,130.7931,130.7931,13041.0
2018-04-09 15:15:00,158.73,158.73,158.41,158.41,5249.0,130.7354,130.7354,130.4719,130.4719,5249.0
2018-04-09 15:20:00,158.37,158.41,158.2,158.26,7300.0,130.4389,130.4719,130.2989,130.3483,7300.0
2018-04-09 15:25:00,158.2,158.4,158.17,158.38,6717.0,130.2989,130.4636,130.2742,130.4472,6717.0
2018-04-09 15:30:00,158.34,158.4,158.01,158.02,18509.0,130.4142,130.4636,130.1424,130.1507,18509.0
2018-04-09 15:35:00,158.04,158.08,157.82,157.84,24986.0,130.1671,130.2001,129.9859,130.0024,24986.0
2018-04-09 15:40:00,157.83,157.85,157.47,157.74,28516.0,129.9942,130.0106,129.6977,129.92,28516.0
2018-04-09 15:45:00,157.7,157.71,157.1,157.1,40789.0,129.8871,129.8953,129.3929,129.3929,40789.0
2018-04-09 15:50:00,157.08,157.32,157.0,157.02,38815.0,129.3764,129.5741,129.3105,129.327,38815.0
2018-04-09 15:55:00,157.02,157.1,156.28,156.51,109790.0,129.327,129.3929,128.7175,128.907,109790.0
2018-04-10 09:30:00,158.89,159.53,158.63,159.05,37824.0,130.8672,131.3943,130.6531,130.999,37824.0
2018-04-10 09:35:00,159.17,159.28,158.77,159.08,30015.0,131.0978,131.1884,130.7684,131.0237,30015.0
2018-04-10 09:40:00,159.17,159.31,158.81,158.99,30158.0,131.0978,131.2131,130.8013,130.9496,30158.0
2018-04-10 09:45:00,158.99,159.29,158.77,159.17,38455.0,130.9496,131.1967,130.7684,131.0978,38455.0
2018-04-10 09:50:00,159.08,159.14,158.87,159.06,24229.0,131.0237,131.0731,130.8507,131.0072,24229.0
2018-04-10 09:55:00,158.98,159.09,158.56,158.62,21017.0,130.9413,131.0319,130.5954,130.6448,21017.0
2018-04-10 10:00:00,158.72,158.95,158.61,158.88,17773.0,130.7272,130.9166,130.6366,130.859,17773.0
2018-04-10 10:05:00,158.95,159.11,158.66,158.99,17108.0,130.9166,131.0484,130.6778,130.9496,17108.0
2018-04-10 10:10:00,159.1,159.86,159.02,159.5,21343.0,131.0402,131.6661,130.9743,131.3696,21343.0
2018-04-10 10:15:00,159.53,159.99,159.5,159.77,22017.0,131.3943,131.7732,131.3696,131.592,22017.0
2018-04-10 10:20:00,159.7,160.26,159.61,160.17,18035.0,131.5344,131.9956,131.4602,131.9215,18035.0
2018-04-10 10:25:00,160.18,160.35,159.91,160.35,24628.0,131.9297,132.0697,131.7073,132.0697,24628.0
2018-04-10 10:30:00,160.4,160.65,160.27,160.65,10562.0,132.1109,132.3168,132.0038,132.3168,10562.0
2018-04-10 10:35:00,160.59,160.61,160.3,160.45,9203.0,132.2674,132.2839,132.0285,132.1521,9203.0
2018-04-10 10:40:00,160.46,160.76,160.43,160.67,13448.0,132.1603,132.4074,132.1356,132.3333,13448.0
2018-04-10 10:45:00,160.78,161.0,160.72,160.86,10094.0,132.4239,132.6051,132.3745,132.4898,10094.0
2018-04-10 10:50:00,160.89,161.43,160.88,161.43,24996.0,132.5145,132.9592,132.5062,132.9592,24996.0
2018-04-10 10:55:00,161.42,161.46,161.3,161.35,10468.0,132.951,132.984,132.8522,132.8934,10468.0
2018-04-10 11:00:00,161.38,161.72,161.33,161.59,12570.0,132.9181,133.1981,132.8769,133.091,12570.0
2018-04-10 11:05:00,161.53,161.6,161.25,161.41,18949.0,133.0416,133.0993,132.811,132.9428,18949.0
2018-04-10 11:10:00,161.39,161.43,161.06,161.24,17614.0,132.9263,132.9592,132.6545,132.8028,17614.0
2018-04-10 11:15:00,161.24,161.27,160.87,161.03,19477.0,132.8028,132.8275,132.498,132.6298,19477.0
2018-04-10 11:20:00,161.06,161.24,160.97,161.07,21694.0,132.6545,132.8028,132.5804,132.6627,21694.0
2018-04-10 11:25:00,161.12,161.3,161.07,161.29,6727.0,132.7039,132.8522,132.6627,132.8439,6727.0
2018-04-10 11:30:00,161.26,161.59,161.15,161.51,24024.0,132.8192,133.091,132.7286,133.0251,24024.0
2018-04-10 11:35:00,161.51,161.83,161.42,161.83,18088.0,133.0251,133.2887,132.951,133.2887,18088.0
2018-04-10 11:40:00,161.9,162.04,161.53,161.55,14053.0,133.3464,133.4617,133.0416,133.0581,14053.0
2018-04-10 11:45:00,161.52,161.52,160.96,161.5,12747.0,133.0334,133.0334,132.5721,133.0169,12747.0
2018-04-10 11:50:00,161.47,161.79,161.14,161.7,6995.0,132.9922,133.2558,132.7204,133.1816,6995.0
2018-04-10 11:55:00,161.74,162.16,161.73,162.02,10447.0,133.2146,133.5605,133.2063,133.4452,10447.0
2018-04-10 12:00:00,162.05,162.11,161.54,161.67,6653.0,133.4699,133.5193,133.0498,133.1569,6653.0
2018-04-10 12:05:00,161.72,161.93,161.57,161.93,13375.0,133.1981,133.3711,133.0746,133.3711,13375.0
2018-04-10 12:10:00,161.92,161.95,161.5,161.6,8910.0,133.3628,133.3875,133.0169,133.0993,8910.0
2018-04-10 12:15:00,161.59,161.6,161.34,161.4,13670.0,133.091,133.0993,132.8851,132.9345,13670.0
2018-04-10 12:20:00,161.38,161.39,161.13,161.25,5693.0,132.9181,132.9263,132.7122,132.811,5693.0
2018-04-10 12:25:00,161.02,161.05,160.38,160.65,26818.0,132.6216,132.6463,132.0944,132.3168,26818.0
2018-04-10 12:30:00,160.74,161.23,160.73,161.13,6596.0,132.3909,132.7945,132.3827,132.7122,6596.0
2018-04-10 12:35:00,161.21,161.27,161.03,161.14,6048.0,132.778,132.8275,132.6298,132.7204,6048.0
2018-04-10 12:40:00,161.18,161.3,160.98,161.26,4725.0,132.7533,132.8522,132.5886,132.8192,4725.0
2018-04-10 12:45:00,161.32,161.63,161.12,161.57,10001.0,132.8686,133.124,132.7039,133.0746,10001.0
2018-04-10 12:50:00,161.52,161.58,161.24,161.4,6521.0,133.0334,133.0828,132.8028,132.9345,6521.0
2018-04-10 12:55:00,161.46,161.53,161.36,161.45,5900.0,132.984,133.0416,132.9016,132.9757,5900.0
2018-04-10 13:00:00,161.45,161.63,161.34,161.58,9627.0,132.9757,133.124,132.8851,133.0828,9627.0
2018-04-10 13:05:00,161.54,161.69,161.39,161.54,8564.0,133.0498,133.1734,132.9263,133.0498,8564.0
2018-04-10 13:10:00,161.63,161.88,161.54,161.81,6774.0,133.124,133.3299,133.0498,133.2722,6774.0
2018-04-10 13:15:00,161.76,161.92,161.69,161.69,7240.0,133.231,133.3628,133.1734,133.1734,7240.0
2018-04-10 13:20:00,161.7,161.9,161.59,161.87,4370.0,133.1816,133.3464,133.091,133.3216,4370.0
2018-04-10 13:25:00,161.79,161.86,161.69,161.83,5717.0,133.2558,133.3134,133.1734,133.2887,5717.0
2018-04-10 13:30:00,161.82,162.13,161.66,162.13,10747.0,133.2805,133.5358,133.1487,133.5358,10747.0
2018-04-10 13:35:00,162.13,162.34,161.99,162.27,17590.0,133.5358,133.7088,133.4205,133.6511,17590.0
2018-04-10 13:40:00,162.11,162.16,161.95,161.95,5662.0,133.5193,133.5605,133.3875,133.3875,5662.0
2018-04-10 13:45:00,161.93,161.93,161.66,161.89,9248.0,133.3711,133.3711,133.1487,133.3381,9248.0
2018-04-10 13:50:00,161.86,162.11,161.8,162.11,5531.0,133.3134,133.5193,133.264,133.5193,5531.0
2018-04-10 13:55:00,162.09,162.45,162.09,162.41,5650.0,133.5028,133.7994,133.5028,133.7664,5650.0
2018-04-10 14:00:00,162.47,162.56,162.26,162.52,16523.0,133.8158,133.89,133.6429,133.857,16523.0
2018-04-10 14:05:00,162.59,162.62,162.4,162.61,11450.0,133.9147,133.9394,133.7582,133.9311,11450.0
2018-04-10 14:10:00,162.65,162.82,162.54,162.59,7045.0,133.9641,134.1041,133.8735,133.9147,7045.0
2018-04-10 14:15:00,162.55,162.69,162.5,162.5,4917.0,133.8817,133.997,133.8405,133.8405,4917.0
2018-04-10 14:20:00,162.45,162.63,162.39,162.51,8699.0,133.7994,133.9476,133.7499,133.8488,8699.0
2018-04-10 14:25:00,162.5,162.5,162.26,162.26,14644.0,133.8405,133.8405,133.6429,133.6429,14644.0
2018-04-10 14:30:00,162.39,162.51,162.27,162.44,6706.0,133.7499,133.8488,133.6511,133.7911,6706.0
2018-04-10 14:35:00,162.35,162.39,162.0,162.11,8992.0,133.717,133.7499,133.4287,133.5193,8992.0
2018-04-10 14:40:00,162.1,162.3,161.89,162.29,11387.0,133.5111,133.6758,133.3381,133.6676,11387.0
2018-04-10 14:45:00,162.3,162.54,162.19,162.38,18382.0,133.6758,133.8735,133.5852,133.7417,18382.0
2018-04-10 14:50:00,162.36,162.66,162.31,162.64,23050.0,133.7252,133.9723,133.684,133.9558,23050.0
2018-04-10 14:55:00,162.54,162.83,162.54,162.74,11988.0,133.8735,134.1123,133.8735,134.0382,11988.0
2018-04-10 15:00:00,162.74,162.84,162.5,162.5,11007.0,134.0382,134.1206,133.8405,133.8405,11007.0
2018-04-10 15:05:00,162.53,162.8,162.53,162.74,10003.0,133.8652,134.0876,133.8652,134.0382,10003.0
2018-04-10 15:10:00,162.83,162.84,162.45,162.56,9921.0,134.1123,134.1206,133.7994,133.89,9921.0
2018-04-10 15:15:00,162.5,162.61,162.38,162.54,11871.0,133.8405,133.9311,133.7417,133.8735,11871.0
2018-04-10 15:20:00,162.56,162.63,162.09,162.15,14120.0,133.89,133.9476,133.5028,133.5523,14120.0
2018-04-10 15:25:00,162.16,162.36,161.97,162.36,16162.0,133.5605,133.7252,133.404,133.7252,16162.0
2018-04-10 15:30:00,162.31,162.4,162.17,162.3,40292.0,133.684,133.7582,133.5687,133.6758,40292.0
2018-04-10 15:35:00,162.32,162.39,162.12,162.28,19075.0,133.6923,133.7499,133.5276,133.6593,19075.0
2018-04-10 15:40:00,162.26,162.36,161.91,161.94,17296.0,133.6429,133.7252,133.3546,133.3793,17296.0
2018-04-10 15:45:00,161.97,162.12,161.91,161.97,19269.0,133.404,133.5276,133.3546,133.404,19269.0
2018-04-10 15:50:00,162.0,162.13,161.75,161.84,28254.0,133.4287,133.5358,133.2228,133.2969,28254.0
2018-04-10 15:55:00,161.83,161.95,161.55,161.9,70013.0,133.2887,133.3875,133.0581,133.3464,70013.0
2018-04-11 09:30:00,160.48,161.73,160.09,160.2,27026.0,132.1768,133.2063,131.8556,131.9462,27026.0
2018-04-11 09:35:00,160.2,160.29,159.54,159.84,24974.0,131.9462,132.0203,131.4026,131.6497,24974.0
2018-04-11 09:40:00,159.8,160.16,159.69,160.08,37631.0,131.6167,131.9132,131.5261,131.8473,37631.0
2018-04-11 09:45:00,160.01,160.1,159.56,159.64,23150.0,131.7897,131.8638,131.419,131.4849,23150.0
2018-04-11 09:50:00,159.59,159.76,159.47,159.71,9097.0,131.4438,131.5838,131.3449,131.5426,9097.0
2018-04-11 09:55:00,159.72,160.32,159.66,160.2,13664.0,131.5508,132.045,131.5014,131.9462,13664.0
2018-04-11 10:00:00,160.2,160.3,159.77,159.98,16009.0,131.9462,132.0285,131.592,131.765,16009.0
2018-04-11 10:05:00,159.95,159.95,159.51,159.58,9703.0,131.7403,131.7403,131.3779,131.4355,9703.0
2018-04-11 10:10:00,159.57,159.69,159.37,159.69,11512.0,131.4273,131.5261,131.2626,131.5261,11512.0
2018-04-11 10:15:00,159.69,159.8,159.47,159.75,6431.0,131.5261,131.6167,131.3449,131.5755,6431.0
2018-04-11 10:20:00,159.75,160.22,159.74,160.18,15000.0,131.5755,131.9626,131.5673,131.9297,15000.0
2018-04-11 10:25:00,160.18,160.23,160.04,160.05,18865.0,131.9297,131.9709,131.8144,131.8226,18865.0
2018-04-11 10:30:00,160.03,160.19,159.87,160.16,5892.0,131.8062,131.9379,131.6744,131.9132,5892.0
2018-04-11 10:35:00,160.1,160.16,159.93,160.02,3924.0,131.8638,131.9132,131.7238,131.7979,3924.0
2018-04-11 10:40:00,160.05,160.07,159.76,159.98,3736.0,131.8226,131.8391,131.5838,131.765,3736.0
2018-04-11 10:45:00,159.97,159.97,159.58,159.71,5533.0,131.7567,131.7567,131.4355,131.5426,5533.0
2018-04-11 10:50:00,159.67,159.68,159.46,159.51,8864.0,131.5096,131.5179,131.3367,131.3779,8864.0
2018-04-11 10:55:00,159.53,159.71,159.22,159.24,7725.0,131.3943,131.5426,131.139,131.1555,7725.0
2018-04-11 11:00:00,159.25,159.38,159.04,159.32,6558.0,131.1637,131.2708,130.9908,131.2214,6558.0
2018-04-11 11:05:00,159.18,159.34,159.13,159.19,7655.0,131.1061,131.2378,131.0649,131.1143,7655.0
2018-04-11 11:10:00,159.26,159.36,159.18,159.3,2848.0,131.172,131.2543,131.1061,131.2049,2848.0
2018-04-11 11:15:00,159.37,159.39,158.97,159.1,8252.0,131.2626,131.279,130.9331,131.0402,8252.0
2018-04-11 11:20:00,159.07,159.54,158.83,159.49,17400.0,131.0155,131.4026,130.8178,131.3614,17400.0
2018-04-11 11:25:00,159.59,159.63,159.47,159.58,3000.0,131.4438,131.4767,131.3449,131.4355,3000.0
2018-04-11 11:30:00,159.61,159.61,159.44,159.55,4500.0,131.4602,131.4602,131.3202,131.4108,4500.0
2018-04-11 11:35:00,159.49,159.98,159.48,159.89,6594.0,131.3614,131.765,131.3532,131.6908,6594.0
2018-04-11 11:40:00,159.93,160.01,159.7,159.75,12707.0,131.7238,131.7897,131.5344,131.5755,12707.0
2018-04-11 11:45:00,159.8,159.9,159.62,159.8,7300.0,131.6167,131.6991,131.4685,131.6167,7300.0
2018-04-11 11:50:00,159.81,160.05,159.79,159.9,19613.0,131.625,131.8226,131.6085,131.6991,19613.0
2018-04-11 11:55:00,159.92,159.96,159.8,159.93,15015.0,131.7156,131.7485,131.6167,131.7238,15015.0
2018-04-11 12:00:00,159.89,159.96,159.84,159.93,50282.0,131.6908,131.7485,131.6497,131.7238,50282.0
2018-04-11 12:05:00,159.93,160.16,159.83,160.16,55813.0,131.7238,131.9132,131.6414,131.9132,55813.0
2018-04-11 12:10:00,160.11,160.47,160.11,160.44,11541.0,131.872,132.1686,131.872,132.1438,11541.0
2018-04-11 12:15:00,160.44,160.5,160.29,160.36,10519.0,132.1438,132.1933,132.0203,132.078,10519.0
2018-04-11 12:20:00,160.37,160.5,160.31,160.5,27790.0,132.0862,132.1933,132.0368,132.1933,27790.0
2018-04-11 12:25:00,160.5,160.5,160.26,160.33,8204.0,132.1933,132.1933,131.9956,132.0532,8204.0
2018-04-11 12:30:00,160.28,160.35,159.83,159.91,9215.0,132.0121,132.0697,131.6414,131.7073,9215.0
2018-04-11 12:35:00,159.88,159.95,159.7,159.7,3958.0,131.6826,131.7403,131.5344,131.5344,3958.0
2018-04-11 12:40:00,159.81,160.07,159.75,160.07,3083.0,131.625,131.8391,131.5755,131.8391,3083.0
2018-04-11 12:45:00,160.04,160.5,159.47,159.47,32557.0,131.8144,132.1933,131.3449,131.3449,32557.0
2018-04-11 12:50:00,159.47,159.68,159.4,159.66,8032.0,131.3449,131.5179,131.2873,131.5014,8032.0
2018-04-11 12:55:00,159.61,159.91,159.6,159.77,982.0,131.4602,131.7073,131.452,131.592,982.0
2018-04-11 13:00:00,159.82,159.82,159.66,159.78,5274.0,131.6332,131.6332,131.5014,131.6002,5274.0
2018-04-11 13:05:00,159.72,159.77,159.46,159.5,6023.0,131.5508,131.592,131.3367,131.3696,6023.0
2018-04-11 13:10:00,159.51,159.51,159.25,159.37,18194.0,131.3779,131.3779,131.1637,131.2626,18194.0
2018-04-11 13:15:00,159.43,159.65,159.39,159.65,3700.0,131.312,131.4932,131.279,131.4932,3700.0
2018-04-11 13:20:00,159.65,159.71,159.54,159.63,2436.0,131.4932,131.5426,131.4026,131.4767,2436.0
2018-04-11 13:25:00,159.61,159.63,159.32,159.38,5907.0,131.4602,131.4767,131.2214,131.2708,5907.0
2018-04-11 13:30:00,159.45,159.45,159.12,159.29,4170.0,131.3284,131.3284,131.0567,131.1967,4170.0
2018-04-11 13:35:00,159.22,159.39,159.2,159.39,4675.0,131.139,131.279,131.1225,131.279,4675.0
2018-04-11 13:40:00,159.41,159.44,159.18,159.18,3629.0,131.2955,131.3202,131.1061,131.1061,3629.0
2018-04-11 13:45:00,159.13,159.43,159.08,159.43,6753.0,131.0649,131.312,131.0237,131.312,6753.0
2018-04-11 13:50:00,159.48,159.56,159.38,159.39,15785.0,131.3532,131.419,131.2708,131.279,15785.0
2018-04-11 13:55:00,159.35,159.59,159.3,159.46,3225.0,131.2461,131.4438,131.2049,131.3367,3225.0
2018-04-11 14:00:00,159.45,159.67,159.38,159.59,4200.0,131.3284,131.5096,131.2708,131.4438,4200.0
2018-04-11 14:05:00,159.65,159.69,158.93,158.93,4300.0,131.4932,131.5261,130.9002,130.9002,4300.0
2018-04-11 14:10:00,158.92,159.26,158.92,159.24,5211.0,130.8919,131.172,130.8919,131.1555,5211.0
2018-04-11 14:15:00,159.19,159.69,159.16,159.69,2946.0,131.1143,131.5261,131.0896,131.5261,2946.0
2018-04-11 14:20:00,159.6,159.75,159.54,159.71,4900.0,131.452,131.5755,131.4026,131.5426,4900.0
2018-04-11 14:25:00,159.71,159.71,159.4,159.41,5368.0,131.5426,131.5426,131.2873,131.2955,5368.0
2018-04-11 14:30:00,159.4,159.74,159.39,159.58,4904.0,131.2873,131.5673,131.279,131.4355,4904.0
2018-04-11 14:35:00,159.58,159.69,159.49,159.54,4064.0,131.4355,131.5261,131.3614,131.4026,4064.0
2018-04-11 14:40:00,159.53,159.69,159.43,159.47,6400.0,131.3943,131.5261,131.312,131.3449,6400.0
2018-04-11 14:45:00,159.41,159.47,159.26,159.38,7697.0,131.2955,131.3449,131.172,131.2708,7697.0
2018-04-11 14:50:00,159.28,159.33,159.01,159.14,5630.0,131.1884,131.2296,130.9661,131.0731,5630.0
2018-04-11 14:55:00,159.14,159.27,159.09,159.19,5113.0,131.0731,131.1802,131.0319,131.1143,5113.0
2018-04-11 15:00:00,159.27,159.35,159.22,159.25,6039.0,131.1802,131.2461,131.139,131.1637,6039.0
2018-04-11 15:05:00,159.31,159.37,158.68,158.68,21076.0,131.2131,131.2626,130.6943,130.6943,21076.0
2018-04-11 15:10:00,158.75,158.91,158.6,158.61,16241.0,130.7519,130.8837,130.6284,130.6366,16241.0
2018-04-11 15:15:00,158.61,158.79,158.42,158.75,12884.0,130.6366,130.7849,130.4801,130.7519,12884.0
2018-04-11 15:20:00,158.76,158.83,158.61,158.64,12437.0,130.7601,130.8178,130.6366,130.6613,12437.0
2018-04-11 15:25:00,158.66,158.88,158.65,158.71,16803.0,130.6778,130.859,130.6695,130.719,16803.0
2018-04-11 15:30:00,158.74,158.98,158.69,158.98,14992.0,130.7437,130.9413,130.7025,130.9413,14992.0
2018-04-11 15:35:00,158.93,158.93,158.76,158.81,12593.0,130.9002,130.9002,130.7601,130.8013,12593.0
2018-04-11 15:40:00,158.79,158.97,158.76,158.97,23539.0,130.7849,130.9331,130.7601,130.9331,23539.0
2018-04-11 15:45:00,158.92,159.14,158.86,158.98,35194.0,130.8919,131.0731,130.8425,130.9413,35194.0
2018-04-11 15:50:00,158.98,159.06,158.93,158.97,55449.0,130.9413,131.0072,130.9002,130.9331,55449.0
2018-04-11 15:55:00,159.0,159.04,158.81,158.85,53104.0,130.9578,130.9908,130.8013,130.8343,53104.0
2018-04-12 09:30:00,160.0,160.25,159.6,160.0,57860.0,131.7814,131.9874,131.452,131.7814,57860.0
2018-04-12 09:35:00,160.09,160.25,159.99,160.13,7468.0,131.8556,131.9874,131.7732,131.8885,7468.0
2018-04-12 09:40:00,160.25,161.34,160.2,161.34,21334.0,131.9874,132.8851,131.9462,132.8851,21334.0
2018-04-12 09:45:00,161.34,161.5,161.08,161.15,29992.0,132.8851,133.0169,132.671,132.7286,29992.0
2018-04-12 09:50:00,161.15,161.5,161.15,161.41,7855.0,132.7286,133.0169,132.7286,132.9428,7855.0
2018-04-12 09:55:00,161.46,161.98,161.4,161.47,16649.0,132.984,133.4122,132.9345,132.9922,16649.0
2018-04-12 10:00:00,161.52,162.21,161.41,161.92,47764.0,133.0334,133.6017,132.9428,133.3628,47764.0
2018-04-12 10:05:00,161.95,162.33,161.95,162.23,5600.0,133.3875,133.7005,133.3875,133.6182,5600.0
2018-04-12 10:10:00,162.23,162.26,161.89,162.06,38111.0,133.6182,133.6429,133.3381,133.4781,38111.0
2018-04-12 10:15:00,162.06,162.24,161.99,162.17,22361.0,133.4781,133.6264,133.4205,133.5687,22361.0
2018-04-12 10:20:00,162.17,162.29,161.9,162.22,12915.0,133.5687,133.6676,133.3464,133.6099,12915.0
2018-04-12 10:25:00,162.25,162.43,162.01,162.43,21050.0,133.6346,133.7829,133.437,133.7829,21050.0
2018-04-12 10:30:00,162.44,162.51,162.17,162.31,10230.0,133.7911,133.8488,133.5687,133.684,10230.0
2018-04-12 10:35:00,162.3,162.32,162.02,162.07,5875.0,133.6758,133.6923,133.4452,133.4864,5875.0
2018-04-12 10:40:00,162.11,162.12,161.9,162.04,5978.0,133.5193,133.5276,133.3464,133.4617,5978.0
2018-04-12 10:45:00,162.08,162.22,161.71,162.14,50312.0,133.4946,133.6099,133.1899,133.544,50312.0
2018-04-12 10:50:00,162.19,162.25,161.87,161.95,23158.0,133.5852,133.6346,133.3216,133.3875,23158.0
2018-04-12 10:55:00,161.97,162.07,161.87,161.92,4748.0,133.404,133.4864,133.3216,133.3628,4748.0
2018-04-12 11:00:00,161.9,162.27,161.9,162.21,8682.0,133.3464,133.6511,133.3464,133.6017,8682.0
2018-04-12 11:05:00,162.31,162.31,162.1,162.11,4800.0,133.684,133.684,133.5111,133.5193,4800.0
2018-04-12 11:10:00,162.13,162.5,162.13,162.33,13117.0,133.5358,133.8405,133.5358,133.7005,13117.0
2018-04-12 11:15:00,162.4,162.5,162.2,162.5,16505.0,133.7582,133.8405,133.5934,133.8405,16505.0
2018-04-12 11:20:00,162.5,162.64,162.44,162.58,6379.0,133.8405,133.9558,133.7911,133.9064,6379.0
2018-04-12 11:25:00,162.58,162.58,162.19,162.29,7519.0,133.9064,133.9064,133.5852,133.6676,7519.0
2018-04-12 11:30:00,162.33,162.5,162.26,162.32,4498.0,133.7005,133.8405,133.6429,133.6923,4498.0
2018-04-12 11:35:00,162.34,162.37,162.26,162.28,5095.0,133.7088,133.7335,133.6429,133.6593,5095.0
2018-04-12 11:40:00,162.3,162.35,162.2,162.27,6900.0,133.6758,133.717,133.5934,133.6511,6900.0
2018-04-12 11:45:00,162.26,162.29,161.7,161.85,19930.0,133.6429,133.6676,133.1816,133.3052,19930.0
2018-04-12 11:50:00,161.86,162.03,161.74,161.78,17818.0,133.3134,133.4534,133.2146,133.2475,17818.0
2018-04-12 11:55:00,161.76,161.8,161.64,161.75,41550.0,133.231,133.264,133.1322,133.2228,41550.0
2018-04-12 12:00:00,161.8,161.99,161.8,161.84,9425.0,133.264,133.4205,133.264,133.2969,9425.0
2018-04-12 12:05:00,161.91,161.96,161.75,161.91,4782.0,133.3546,133.3958,133.2228,133.3546,4782.0
2018-04-12 12:10:00,161.92,161.92,161.8,161.83,2000.0,133.3628,133.3628,133.264,133.2887,2000.0
2018-04-12 12:15:00,161.79,161.98,161.59,161.94,6460.0,133.2558,133.4122,133.091,133.3793,6460.0
2018-04-12 12:20:00,161.89,161.96,161.86,161.89,3138.0,133.3381,133.3958,133.3134,133.3381,3138.0
2018-04-12 12:25:00,161.85,161.98,161.85,161.89,1600.0,133.3052,133.4122,133.3052,133.3381,1600.0
2018-04-12 12:30:00,161.9,162.17,161.9,162.1,4550.0,133.3464,133.5687,133.3464,133.5111,4550.0
2018-04-12 12:35:00,162.17,162.2,161.94,162.0,9078.0,133.5687,133.5934,133.3793,133.4287,9078.0
2018-04-12 12:40:00,162.0,162.25,161.99,162.19,25790.0,133.4287,133.6346,133.4205,133.5852,25790.0
2018-04-12 12:45:00,162.15,162.26,162.1,162.18,8310.0,133.5523,133.6429,133.5111,133.577,8310.0
2018-04-12 12:50:00,162.19,162.38,162.15,162.37,8354.0,133.5852,133.7417,133.5523,133.7335,8354.0
2018-04-12 12:55:00,162.4,162.6,162.4,162.6,2979.0,133.7582,133.9229,133.7582,133.9229,2979.0
2018-04-12 13:00:00,162.55,162.73,162.55,162.73,2973.0,133.8817,134.03,133.8817,134.03,2973.0
2018-04-12 13:05:00,162.74,162.77,162.34,162.53,10159.0,134.0382,134.0629,133.7088,133.8652,10159.0
2018-04-12 13:10:00,162.59,162.59,162.32,162.42,4019.0,133.9147,133.9147,133.6923,133.7746,4019.0
2018-04-12 13:15:00,162.34,162.41,161.91,161.97,9000.0,133.7088,133.7664,133.3546,133.404,9000.0
2018-04-12 13:20:00,161.93,162.12,161.91,161.96,10150.0,133.3711,133.5276,133.3546,133.3958,10150.0
2018-04-12 13:25:00,161.97,162.01,161.46,161.6,4602.0,133.404,133.437,132.984,133.0993,4602.0
2018-04-12 13:30:00,161.54,161.67,161.45,161.62,17022.0,133.0498,133.1569,132.9757,133.1157,17022.0
2018-04-12 13:35:00,161.55,161.9,161.54,161.84,2898.0,133.0581,133.3464,133.0498,133.2969,2898.0
2018-04-12 13:40:00,161.8,161.97,161.74,161.85,4590.0,133.264,133.404,133.2146,133.3052,4590.0
2018-04-12 13:45:00,161.85,161.89,161.53,161.79,4021.0,133.3052,133.3381,133.0416,133.2558,4021.0
2018-04-12 13:50:00,161.82,162.0,161.78,161.84,2500.0,133.2805,133.4287,133.2475,133.2969,2500.0
2018-04-12 13:55:00,161.94,161.94,161.52,161.59,3673.0,133.3793,133.3793,133.0334,133.091,3673.0
2018-04-12 14:00:00,161.59,161.79,161.57,161.79,2776.0,133.091,133.2558,133.0746,133.2558,2776.0
2018-04-12 14:05:00,161.77,161.92,161.76,161.76,5200.0,133.2393,133.3628,133.231,133.231,5200.0
2018-04-12 14:10:00,161.83,161.93,161.71,161.73,6157.0,133.2887,133.3711,133.1899,133.2063,6157.0
2018-04-12 14:15:00,161.81,162.08,161.76,162.0,3216.0,133.2722,133.4946,133.231,133.4287,3216.0
2018-04-12 14:20:00,162.05,162.2,162.04,162.07,2764.0,133.4699,133.5934,133.4617,133.4864,2764.0
2018-04-12 14:25:00,162.08,162.23,162.03,162.17,6753.0,133.4946,133.6182,133.4534,133.5687,6753.0
2018-04-12 14:30:00,162.2,162.41,162.2,162.41,13664.0,133.5934,133.7664,133.5934,133.7664,13664.0
2018-04-12 14:35:00,162.41,162.44,162.12,162.13,20628.0,133.7664,133.7911,133.5276,133.5358,20628.0
2018-04-12 14:40:00,162.13,162.28,162.13,162.28,7000.0,133.5358,133.6593,133.5358,133.6593,7000.0
2018-04-12 14:45:00,162.28,162.29,162.12,162.28,17269.0,133.6593,133.6676,133.5276,133.6593,17269.0
2018-04-12 14:50:00,162.28,162.4,162.27,162.34,14018.0,133.6593,133.7582,133.6511,133.7088,14018.0
2018-04-12 14:55:00,162.35,162.55,162.33,162.51,8175.0,133.717,133.8817,133.7005,133.8488,8175.0
2018-04-12 15:00:00,162.54,162.54,162.38,162.4,6600.0,133.8735,133.8735,133.7417,133.7582,6600.0
2018-04-12 15:05:00,162.4,162.4,162.02,162.07,7641.0,133.7582,133.7582,133.4452,133.4864,7641.0
2018-04-12 15:10:00,162.12,162.5,162.12,162.5,5630.0,133.5276,133.8405,133.5276,133.8405,5630.0
2018-04-12 15:15:00,162.53,162.55,162.3,162.42,36948.0,133.8652,133.8817,133.6758,133.7746,36948.0
2018-04-12 15:20:00,162.42,162.66,162.4,162.41,8266.0,133.7746,133.9723,133.7582,133.7664,8266.0
2018-04-12 15:25:00,162.39,162.62,162.39,162.47,9919.0,133.7499,133.9394,133.7499,133.8158,9919.0
2018-04-12 15:30:00,162.44,162.5,162.25,162.26,9906.0,133.7911,133.8405,133.6346,133.6429,9906.0
2018-04-12 15:35:00,162.31,162.46,162.28,162.39,11399.0,133.684,133.8076,133.6593,133.7499,11399.0
2018-04-12 15:40:00,162.39,162.5,162.02,162.04,27098.0,133.7499,133.8405,133.4452,133.4617,27098.0
2018-04-12 15:45:00,161.97,162.02,161.6,161.8,25960.0,133.404,133.4452,133.0993,133.264,25960.0
2018-04-12 15:50:00,161.81,161.87,161.58,161.59,58184.0,133.2722,133.3216,133.0828,133.091,58184.0
2018-04-12 15:55:00,161.6,161.8,161.44,161.75,64494.0,133.0993,133.264,132.9675,133.2228,64494.0
2018-04-13 09:30:00,162.99,163.44,162.33,163.3,23414.0,134.2441,134.6147,133.7005,134.4994,23414.0
2018-04-13 09:35:00,163.38,163.5,163.05,163.21,7800.0,134.5653,134.6642,134.2935,134.4253,7800.0
2018-04-13 09:40:00,163.21,163.85,162.95,162.95,26717.0,134.4253,134.9524,134.2112,134.2112,26717.0
2018-04-13 09:45:00,163.0,163.28,162.73,163.28,22595.0,134.2524,134.483,134.03,134.483,22595.0
2018-04-13 09:50:00,163.21,163.39,163.06,163.31,31470.0,134.4253,134.5736,134.3018,134.5077,31470.0
2018-04-13 09:55:00,163.34,163.52,162.89,163.0,38280.0,134.5324,134.6806,134.1618,134.2524,38280.0
2018-04-13 10:00:00,162.92,163.32,162.89,163.11,20111.0,134.1865,134.5159,134.1618,134.343,20111.0
2018-04-13 10:05:00,163.09,163.3,163.06,163.15,5650.0,134.3265,134.4994,134.3018,134.3759,5650.0
2018-04-13 10:10:00,163.15,163.35,162.9,163.35,11520.0,134.3759,134.5406,134.17,134.5406,11520.0
2018-04-13 10:15:00,163.37,163.81,163.37,163.69,7000.0,134.5571,134.9195,134.5571,134.8207,7000.0
2018-04-13 10:20:00,163.65,163.65,163.26,163.33,5543.0,134.7877,134.7877,134.4665,134.5241,5543.0
2018-04-13 10:25:00,163.38,163.38,162.85,163.13,11141.0,134.5653,134.5653,134.1288,134.3594,11141.0
2018-04-13 10:30:00,163.08,163.4,162.93,163.39,7146.0,134.3182,134.5818,134.1947,134.5736,7146.0
2018-04-13 10:35:00,163.4,163.51,163.05,163.1,5122.0,134.5818,134.6724,134.2935,134.3347,5122.0
2018-04-13 10:40:00,163.05,163.16,163.0,163.12,2800.0,134.2935,134.3841,134.2524,134.3512,2800.0
2018-04-13 10:45:00,163.05,163.48,162.97,163.48,6229.0,134.2935,134.6477,134.2276,134.6477,6229.0
2018-04-13 10:50:00,163.47,163.57,163.26,163.26,8001.0,134.6395,134.7218,134.4665,134.4665,8001.0
2018-04-13 10:55:00,163.24,163.28,162.85,162.87,6159.0,134.45,134.483,134.1288,134.1453,6159.0
2018-04-13 11:00:00,162.7,162.7,162.17,162.24,8676.0,134.0053,134.0053,133.5687,133.6264,8676.0
2018-04-13 11:05:00,162.21,162.53,162.21,162.44,8695.0,133.6017,133.8652,133.6017,133.7911,8695.0
2018-04-13 11:10:00,162.57,162.82,162.51,162.53,7473.0,133.8982,134.1041,133.8488,133.8652,7473.0
2018-04-13 11:15:00,162.53,162.63,162.26,162.26,5610.0,133.8652,133.9476,133.6429,133.6429,5610.0
2018-04-13 11:20:00,162.28,162.65,162.07,162.64,3608.0,133.6593,133.9641,133.4864,133.9558,3608.0
2018-04-13 11:25:00,162.75,163.0,162.69,163.0,5026.0,134.0464,134.2524,133.997,134.2524,5026.0
2018-04-13 11:30:00,162.88,163.08,162.88,163.06,38086.0,134.1535,134.3182,134.1535,134.3018,38086.0
2018-04-13 11:35:00,163.0,163.22,162.88,163.03,18655.0,134.2524,134.4336,134.1535,134.2771,18655.0
2018-04-13 11:40:00,163.03,163.25,162.9,163.25,8204.0,134.2771,134.4583,134.17,134.4583,8204.0
2018-04-13 11:45:00,163.18,163.2,163.11,163.18,1300.0,134.4006,134.4171,134.343,134.4006,1300.0
2018-04-13 11:50:00,163.06,163.13,162.86,162.97,4618.0,134.3018,134.3594,134.137,134.2276,4618.0
2018-04-13 11:55:00,162.97,163.49,162.97,163.38,4040.0,134.2276,134.6559,134.2276,134.5653,4040.0
2018-04-13 12:00:00,163.38,163.58,163.23,163.39,9074.0,134.5653,134.7301,134.4418,134.5736,9074.0
2018-04-13 12:05:00,163.35,163.55,163.14,163.16,5133.0,134.5406,134.7053,134.3677,134.3841,5133.0
2018-04-13 12:10:00,163.09,163.33,162.96,163.25,4821.0,134.3265,134.5241,134.2194,134.4583,4821.0
2018-04-13 12:15:00,163.17,163.21,163.11,163.11,601.0,134.3924,134.4253,134.343,134.343,601.0
2018-04-13 12:20:00,163.2,163.48,163.2,163.25,4350.0,134.4171,134.6477,134.4171,134.4583,4350.0
2018-04-13 12:25:00,163.26,163.49,163.25,163.41,2930.0,134.4665,134.6559,134.4583,134.59,2930.0
2018-04-13 12:30:00,163.37,163.44,163.24,163.24,2388.0,134.5571,134.6147,134.45,134.45,2388.0
2018-04-13 12:35:00,163.25,163.38,163.13,163.13,4618.0,134.4583,134.5653,134.3594,134.3594,4618.0
2018-04-13 12:40:00,163.17,163.25,163.03,163.1,3522.0,134.3924,134.4583,134.2771,134.3347,3522.0
2018-04-13 12:45:00,163.0,163.0,162.75,162.81,5100.0,134.2524,134.2524,134.0464,134.0959,5100.0
2018-04-13 12:50:00,162.85,162.9,162.72,162.79,5654.0,134.1288,134.17,134.0217,134.0794,5654.0
2018-04-13 12:55:00,162.77,162.83,162.66,162.69,4200.0,134.0629,134.1123,133.9723,133.997,4200.0
2018-04-13 13:00:00,162.73,162.84,162.66,162.73,7078.0,134.03,134.1206,133.9723,134.03,7078.0
2018-04-13 13:05:00,162.72,163.04,162.7,162.77,5023.0,134.0217,134.2853,134.0053,134.0629,5023.0
2018-04-13 13:10:00,162.84,163.0,162.84,163.0,4868.0,134.1206,134.2524,134.1206,134.2524,4868.0
2018-04-13 13:15:00,163.01,163.11,162.9,162.9,3534.0,134.2606,134.343,134.17,134.17,3534.0
2018-04-13 13:20:00,162.91,163.14,162.9,163.11,3850.0,134.1782,134.3677,134.17,134.343,3850.0
2018-04-13 13:25:00,163.2,163.34,163.15,163.26,2800.0,134.4171,134.5324,134.3759,134.4665,2800.0
2018-04-13 13:30:00,163.27,163.44,163.11,163.34,12031.0,134.4747,134.6147,134.343,134.5324,12031.0
2018-04-13 13:35:00,163.2,163.54,163.2,163.54,6466.0,134.4171,134.6971,134.4171,134.6971,6466.0
2018-04-13 13:40:00,163.53,163.75,163.48,163.74,12709.0,134.6889,134.8701,134.6477,134.8618,12709.0
2018-04-13 13:45:00,163.71,163.75,163.59,163.72,13987.0,134.8371,134.8701,134.7383,134.8454,13987.0
2018-04-13 13:50:00,163.69,163.82,163.62,163.82,10261.0,134.8207,134.9277,134.763,134.9277,10261.0
2018-04-13 13:55:00,163.74,163.77,163.59,163.68,10378.0,134.8618,134.8865,134.7383,134.8124,10378.0
2018-04-13 14:00:00,163.67,163.71,163.54,163.6,12077.0,134.8042,134.8371,134.6971,134.7465,12077.0
2018-04-13 14:05:00,163.6,163.64,163.4,163.41,7356.0,134.7465,134.7795,134.5818,134.59,7356.0
2018-04-13 14:10:00,163.41,163.45,163.22,163.22,3943.0,134.59,134.623,134.4336,134.4336,3943.0
2018-04-13 14:15:00,163.19,163.19,162.99,163.02,6202.0,134.4088,134.4088,134.2441,134.2688,6202.0
2018-04-13 14:20:00,163.02,163.05,162.96,162.98,3350.0,134.2688,134.2935,134.2194,134.2359,3350.0
2018-04-13 14:25:00,162.98,163.0,162.92,162.96,6700.0,134.2359,134.2524,134.1865,134.2194,6700.0
2018-04-13 14:30:00,162.96,163.36,162.92,163.28,8532.0,134.2194,134.5489,134.1865,134.483,8532.0
2018-04-13 14:35:00,163.28,163.39,163.1,163.18,8525.0,134.483,134.5736,134.3347,134.4006,8525.0
2018-04-13 14:40:00,163.22,163.22,163.04,163.21,7803.0,134.4336,134.4336,134.2853,134.4253,7803.0
2018-04-13 14:45:00,163.2,163.25,163.02,163.05,11336.0,134.4171,134.4583,134.2688,134.2935,11336.0
2018-04-13 14:50:00,162.97,163.04,162.88,163.04,8000.0,134.2276,134.2853,134.1535,134.2853,8000.0
2018-04-13 14:55:00,163.06,163.06,162.88,162.91,5702.0,134.3018,134.3018,134.1535,134.1782,5702.0
2018-04-13 15:00:00,162.91,162.94,162.53,162.53,11757.0,134.1782,134.2029,133.8652,133.8652,11757.0
2018-04-13 15:05:00,162.51,162.51,162.32,162.49,9347.0,133.8488,133.8488,133.6923,133.8323,9347.0
2018-04-13 15:10:00,162.46,162.79,162.44,162.72,17771.0,133.8076,134.0794,133.7911,134.0217,17771.0
2018-04-13 15:15:00,162.73,162.73,161.96,161.96,19295.0,134.03,134.03,133.3958,133.3958,19295.0
2018-04-13 15:20:00,161.93,162.08,161.87,161.97,15206.0,133.3711,133.4946,133.3216,133.404,15206.0
2018-04-13 15:25:00,161.97,162.05,161.87,162.02,11413.0,133.404,133.4699,133.3216,133.4452,11413.0
2018-04-13 15:30:00,162.01,162.26,161.92,162.13,27611.0,133.437,133.6429,133.3628,133.5358,27611.0
2018-04-13 15:35:00,162.13,162.15,161.96,162.08,13528.0,133.5358,133.5523,133.3958,133.4946,13528.0
2018-04-13 15:40:00,162.12,162.7,162.12,162.45,24212.0,133.5276,134.0053,133.5276,133.7994,24212.0
2018-04-13 15:45:00,162.45,162.53,162.26,162.29,24435.0,133.7994,133.8652,133.6429,133.6676,24435.0
2018-04-13 15:50:00,162.29,162.66,162.29,162.39,30096.0,133.6676,133.9723,133.6676,133.7499,30096.0
2018-04-13 15:55:00,162.39,162.53,162.22,162.4,40889.0,133.7499,133.8652,133.6099,133.7582,40889.0
2018-04-16 09:30:00,164.43,165.42,164.1,164.81,63453.0,135.4301,136.2455,135.1583,135.7431,63453.0
2018-04-16 09:35:00,164.8,165.4,164.59,165.14,15846.0,135.7349,136.2291,135.5619,136.0149,15846.0
2018-04-16 09:40:00,165.05,165.11,164.43,164.76,11735.0,135.9408,135.9902,135.4301,135.7019,11735.0
2018-04-16 09:45:00,164.79,165.39,164.71,165.19,16812.0,135.7267,136.2208,135.6608,136.0561,16812.0
2018-04-16 09:50:00,165.19,165.19,164.51,164.81,29685.0,136.0561,136.0561,135.496,135.7431,29685.0
2018-04-16 09:55:00,164.84,164.9,164.64,164.81,18476.0,135.7678,135.8173,135.6031,135.7431,18476.0
2018-04-16 10:00:00,164.86,165.5,164.79,165.45,16566.0,135.7843,136.3114,135.7267,136.2703,16566.0
2018-04-16 10:05:00,165.5,165.93,165.4,165.93,19792.0,136.3114,136.6656,136.2291,136.6656,19792.0
2018-04-16 10:10:00,165.89,166.11,165.85,165.91,12636.0,136.6327,136.8139,136.5997,136.6491,12636.0
2018-04-16 10:15:00,165.84,166.01,165.64,165.68,10401.0,136.5915,136.7315,136.4267,136.4597,10401.0
2018-04-16 10:20:00,165.72,166.23,165.71,166.21,15996.0,136.4926,136.9127,136.4844,136.8962,15996.0
2018-04-16 10:25:00,166.23,166.57,166.03,166.46,20236.0,136.9127,137.1927,136.748,137.1021,20236.0
2018-04-16 10:30:00,166.45,166.75,166.42,166.75,22075.0,137.0939,137.341,137.0692,137.341,22075.0
2018-04-16 10:35:00,166.82,167.05,166.76,166.89,30410.0,137.3986,137.5881,137.3492,137.4563,30410.0
2018-04-16 10:40:00,166.87,166.91,166.58,166.86,32582.0,137.4398,137.4728,137.201,137.4316,32582.0
2018-04-16 10:45:00,166.85,166.89,166.56,166.56,28604.0,137.4233,137.4563,137.1845,137.1845,28604.0
2018-04-16 10:50:00,166.51,167.03,166.4,167.0,25461.0,137.1433,137.5716,137.0527,137.5469,25461.0
2018-04-16 10:55:00,166.95,167.56,166.95,167.34,23621.0,137.5057,138.0081,137.5057,137.8269,23621.0
2018-04-16 11:00:00,167.35,167.9,167.33,167.52,27398.0,137.8352,138.2882,137.8187,137.9752,27398.0
2018-04-16 11:05:00,167.52,167.72,167.44,167.46,8530.0,137.9752,138.1399,137.9093,137.9258,8530.0
2018-04-16 11:10:00,167.46,167.46,167.1,167.11,12582.0,137.9258,137.9258,137.6293,137.6375,12582.0
2018-04-16 11:15:00,167.1,167.34,166.92,167.34,6600.0,137.6293,137.8269,137.481,137.8269,6600.0
2018-04-16 11:20:00,167.25,167.63,167.23,167.36,11338.0,137.7528,138.0658,137.7363,137.8434,11338.0
2018-04-16 11:25:00,167.36,167.38,166.84,167.09,31617.0,137.8434,137.8599,137.4151,137.621,31617.0
2018-04-16 11:30:00,167.1,167.12,166.89,167.12,7938.0,137.6293,137.6457,137.4563,137.6457,7938.0
2018-04-16 11:35:00,167.18,167.57,167.18,167.46,4819.0,137.6951,138.0164,137.6951,137.9258,4819.0
2018-04-16 11:40:00,167.5,167.51,167.1,167.19,10947.0,137.9587,137.9669,137.6293,137.7034,10947.0
2018-04-16 11:45:00,167.26,167.33,166.83,166.83,12725.0,137.761,137.8187,137.4069,137.4069,12725.0
2018-04-16 11:50:00,166.88,167.24,166.86,166.94,14839.0,137.4481,137.7446,137.4316,137.4975,14839.0
2018-04-16 11:55:00,166.99,167.08,166.86,166.94,8812.0,137.5387,137.6128,137.4316,137.4975,8812.0
2018-04-16 12:00:00,167.07,167.1,166.67,166.78,14602.0,137.6045,137.6293,137.2751,137.3657,14602.0
2018-04-16 12:05:00,166.8,166.89,166.66,166.71,4840.0,137.3822,137.4563,137.2669,137.308,4840.0
2018-04-16 12:10:00,166.71,167.03,166.71,166.92,16705.0,137.308,137.5716,137.308,137.481,16705.0
2018-04-16 12:15:00,166.92,167.02,166.87,166.94,3600.0,137.481,137.5634,137.4398,137.4975,3600.0
2018-04-16 12:20:00,166.99,167.05,166.84,167.02,11729.0,137.5387,137.5881,137.4151,137.5634,11729.0
2018-04-16 12:25:00,167.0,167.02,166.77,166.83,11300.0,137.5469,137.5634,137.3575,137.4069,11300.0
2018-04-16 12:30:00,166.82,166.89,166.49,166.52,12440.0,137.3986,137.4563,137.1268,137.1515,12440.0
2018-04-16 12:35:00,166.48,166.49,166.35,166.47,6600.0,137.1186,137.1268,137.0115,137.1104,6600.0
2018-04-16 12:40:00,166.47,166.5,166.27,166.37,6599.0,137.1104,137.1351,136.9456,137.028,6599.0
2018-04-16 12:45:00,166.35,166.45,166.21,166.4,76950.0,137.0115,137.0939,136.8962,137.0527,76950.0
2018-04-16 12:50:00,166.44,167.0,166.44,166.48,19396.0,137.0857,137.5469,137.0857,137.1186,19396.0
2018-04-16 12:55:00,166.5,166.79,166.5,166.6,7200.0,137.1351,137.3739,137.1351,137.2174,7200.0
2018-04-16 13:00:00,166.65,166.75,166.52,166.58,10650.0,137.2586,137.341,137.1515,137.201,10650.0
2018-04-16 13:05:00,166.62,166.74,166.53,166.67,10900.0,137.2339,137.3327,137.1598,137.2751,10900.0
2018-04-16 13:10:00,166.68,166.68,166.49,166.59,5500.0,137.2833,137.2833,137.1268,137.2092,5500.0
2018-04-16 13:15:00,166.56,166.6,166.31,166.35,6800.0,137.1845,137.2174,136.9786,137.0115,6800.0
2018-04-16 13:20:00,166.38,166.42,166.26,166.3,6265.0,137.0362,137.0692,136.9374,136.9703,6265.0
2018-04-16 13:25:00,166.28,166.28,166.09,166.21,9999.0,136.9539,136.9539,136.7974,136.8962,9999.0
2018-04-16 13:30:00,166.25,166.53,166.25,166.53,5400.0,136.9292,137.1598,136.9292,137.1598,5400.0
2018-04-16 13:35:00,166.58,166.65,166.55,166.6,5000.0,137.201,137.2586,137.1763,137.2174,5000.0
2018-04-16 13:40:00,166.59,166.98,166.58,166.98,27788.0,137.2092,137.5304,137.201,137.5304,27788.0
2018-04-16 13:45:00,166.92,167.02,166.9,166.92,6350.0,137.481,137.5634,137.4645,137.481,6350.0
2018-04-16 13:50:00,167.0,167.02,166.74,166.79,10125.0,137.5469,137.5634,137.3327,137.3739,10125.0
2018-04-16 13:55:00,166.74,166.76,166.64,166.75,4002.0,137.3327,137.3492,137.2504,137.341,4002.0
2018-04-16 14:00:00,166.74,166.84,166.52,166.55,11556.0,137.3327,137.4151,137.1515,137.1763,11556.0
2018-04-16 14:05:00,166.55,166.55,166.13,166.27,12145.0,137.1763,137.1763,136.8303,136.9456,12145.0
2018-04-16 14:10:00,166.22,166.3,166.15,166.17,9478.0,136.9045,136.9703,136.8468,136.8633,9478.0
2018-04-16 14:15:00,166.21,166.36,166.17,166.24,8204.0,136.8962,137.0198,136.8633,136.9209,8204.0
2018-04-16 14:20:00,166.24,166.35,166.17,166.34,6664.0,136.9209,137.0115,136.8633,137.0033,6664.0
2018-04-16 14:25:00,166.36,166.39,166.15,166.38,6305.0,137.0198,137.0445,136.8468,137.0362,6305.0
2018-04-16 14:30:00,166.29,166.47,166.26,166.4,11021.0,136.9621,137.1104,136.9374,137.0527,11021.0
2018-04-16 14:35:00,166.42,166.77,166.42,166.77,15603.0,137.0692,137.3575,137.0692,137.3575,15603.0
2018-04-16 14:40:00,166.76,166.81,166.63,166.65,7694.0,137.3492,137.3904,137.2421,137.2586,7694.0
2018-04-16 14:45:00,166.64,166.87,166.64,166.77,8119.0,137.2504,137.4398,137.2504,137.3575,8119.0
2018-04-16 14:50:00,166.78,166.78,166.46,166.57,7670.0,137.3657,137.3657,137.1021,137.1927,7670.0
2018-04-16 14:55:00,166.52,166.78,166.44,166.77,10264.0,137.1515,137.3657,137.0857,137.3575,10264.0
2018-04-16 15:00:00,166.75,166.93,166.75,166.87,8243.0,137.341,137.4892,137.341,137.4398,8243.0
2018-04-16 15:05:00,166.89,166.92,166.52,166.57,11262.0,137.4563,137.481,137.1515,137.1927,11262.0
2018-04-16 15:10:00,166.56,166.74,166.55,166.69,9903.0,137.1845,137.3327,137.1763,137.2916,9903.0
2018-04-16 15:15:00,166.66,166.69,166.47,166.62,7514.0,137.2669,137.2916,137.1104,137.2339,7514.0
2018-04-16 15:20:00,166.62,166.68,166.54,166.68,18641.0,137.2339,137.2833,137.168,137.2833,18641.0
2018-04-16 15:25:00,166.68,166.81,166.61,166.76,23874.0,137.2833,137.3904,137.2257,137.3492,23874.0
2018-04-16 15:30:00,166.74,166.93,166.73,166.91,17868.0,137.3327,137.4892,137.3245,137.4728,17868.0
2018-04-16 15:35:00,166.92,166.94,166.66,166.78,14579.0,137.481,137.4975,137.2669,137.3657,14579.0
2018-04-16 15:40:00,166.78,166.94,166.67,166.94,22603.0,137.3657,137.4975,137.2751,137.4975,22603.0
2018-04-16 15:45:00,166.96,167.02,166.92,166.95,63604.0,137.5139,137.5634,137.481,137.5057,63604.0
2018-04-16 15:50:00,166.95,167.04,166.92,166.96,52294.0,137.5057,137.5798,137.481,137.5139,52294.0
2018-04-16 15:55:00,166.95,166.95,166.56,166.68,84854.0,137.5057,137.5057,137.1845,137.2833,84854.0
2018-04-17 09:30:00,168.44,168.48,167.75,168.33,37132.0,138.7329,138.7659,138.1646,138.6423,37132.0
2018-04-17 09:35:00,168.33,168.34,167.86,168.23,16730.0,138.6423,138.6506,138.2552,138.56,16730.0
2018-04-17 09:40:00,168.2,168.27,167.66,167.68,9968.0,138.5352,138.5929,138.0905,138.107,9968.0
2018-04-17 09:45:00,167.64,168.05,167.63,167.85,11999.0,138.074,138.4117,138.0658,138.247,11999.0
2018-04-17 09:50:00,167.8,167.85,167.16,167.29,12360.0,138.2058,138.247,137.6787,137.7857,12360.0
2018-04-17 09:55:00,167.41,167.57,167.32,167.41,6836.0,137.8846,138.0164,137.8104,137.8846,6836.0
2018-04-17 10:00:00,167.4,167.91,167.4,167.78,8281.0,137.8763,138.2964,137.8763,138.1893,8281.0
2018-04-17 10:05:00,167.82,168.03,167.72,168.0,19346.0,138.2223,138.3952,138.1399,138.3705,19346.0
2018-04-17 10:10:00,167.97,167.99,167.42,167.47,8060.0,138.3458,138.3623,137.8928,137.934,8060.0
2018-04-17 10:15:00,167.45,167.68,167.43,167.68,6088.0,137.9175,138.107,137.901,138.107,6088.0
2018-04-17 10:20:00,167.69,167.81,167.39,167.65,9215.0,138.1152,138.214,137.8681,138.0822,9215.0
2018-04-17 10:25:00,167.62,167.73,167.51,167.58,10578.0,138.0575,138.1481,137.9669,138.0246,10578.0
2018-04-17 10:30:00,167.65,167.69,167.46,167.61,14090.0,138.0822,138.1152,137.9258,138.0493,14090.0
2018-04-17 10:35:00,167.62,167.72,167.51,167.67,9398.0,138.0575,138.1399,137.9669,138.0987,9398.0
2018-04-17 10:40:00,167.62,167.8,167.58,167.72,9608.0,138.0575,138.2058,138.0246,138.1399,9608.0
2018-04-17 10:45:00,167.75,168.2,167.72,168.2,11472.0,138.1646,138.5352,138.1399,138.5352,11472.0
2018-04-17 10:50:00,168.23,168.62,168.23,168.59,5849.0,138.56,138.8812,138.56,138.8565,5849.0
2018-04-17 10:55:00,168.7,168.78,168.38,168.44,9681.0,138.9471,139.013,138.6835,138.7329,9681.0
2018-04-17 11:00:00,168.46,168.78,168.37,168.4,19204.0,138.7494,139.013,138.6753,138.7,19204.0
2018-04-17 11:05:00,168.39,168.39,167.67,167.67,13055.0,138.6917,138.6917,138.0987,138.0987,13055.0
2018-04-17 11:10:00,167.7,168.16,167.58,168.1,16917.0,138.1234,138.5023,138.0246,138.4529,16917.0
2018-04-17 11:15:00,168.09,168.18,167.84,167.96,13740.0,138.4446,138.5188,138.2387,138.3376,13740.0
2018-04-17 11:20:00,167.95,168.04,167.77,167.77,9087.0,138.3293,138.4035,138.1811,138.1811,9087.0
2018-04-17 11:25:00,167.72,168.16,167.69,167.95,10820.0,138.1399,138.5023,138.1152,138.3293,10820.0
2018-04-17 11:30:00,168.03,168.04,167.88,168.01,9564.0,138.3952,138.4035,138.2717,138.3788,9564.0
2018-04-17 11:35:00,167.93,168.06,167.89,168.05,8882.0,138.3129,138.4199,138.2799,138.4117,8882.0
2018-04-17 11:40:00,168.02,168.31,167.96,168.16,11338.0,138.387,138.6258,138.3376,138.5023,11338.0
2018-04-17 11:45:00,168.16,169.27,168.16,168.64,30152.0,138.5023,139.4165,138.5023,138.8976,30152.0
2018-04-17 11:50:00,168.63,168.79,168.56,168.68,13626.0,138.8894,139.0212,138.8318,138.9306,13626.0
2018-04-17 11:55:00,168.64,168.76,168.55,168.56,11708.0,138.8976,138.9965,138.8235,138.8318,11708.0
2018-04-17 12:00:00,168.55,168.61,168.42,168.43,13745.0,138.8235,138.8729,138.7164,138.7247,13745.0
2018-04-17 12:05:00,168.47,168.54,168.41,168.46,29810.0,138.7576,138.8153,138.7082,138.7494,29810.0
2018-04-17 12:10:00,168.45,168.64,168.44,168.6,12674.0,138.7412,138.8976,138.7329,138.8647,12674.0
2018-04-17 12:15:00,168.58,168.6,168.38,168.38,7500.0,138.8482,138.8647,138.6835,138.6835,7500.0
2018-04-17 12:20:00,168.43,168.43,168.18,168.27,10000.0,138.7247,138.7247,138.5188,138.5929,10000.0
2018-04-17 12:25:00,168.32,168.43,168.19,168.19,3980.0,138.6341,138.7247,138.527,138.527,3980.0
2018-04-17 12:30:00,168.2,168.34,168.2,168.31,6700.0,138.5352,138.6506,138.5352,138.6258,6700.0
2018-04-17 12:35:00,168.27,168.27,168.09,168.17,5985.0,138.5929,138.5929,138.4446,138.5105,5985.0
2018-04-17 12:40:00,168.22,168.33,168.17,168.28,5650.0,138.5517,138.6423,138.5105,138.6011,5650.0
2018-04-17 12:45:00,168.23,168.31,168.2,168.24,9721.0,138.56,138.6258,138.5352,138.5682,9721.0
2018-04-17 12:50:00,168.24,168.26,167.97,167.97,10636.0,138.5682,138.5847,138.3458,138.3458,10636.0
2018-04-17 12:55:00,167.95,168.08,167.92,168.01,5845.0,138.3293,138.4364,138.3046,138.3788,5845.0
2018-04-17 13:00:00,167.95,168.27,167.93,168.27,5159.0,138.3293,138.5929,138.3129,138.5929,5159.0
2018-04-17 13:05:00,168.22,168.25,168.02,168.07,5669.0,138.5517,138.5764,138.387,138.4282,5669.0
2018-04-17 13:10:00,167.96,168.11,167.87,167.93,4736.0,138.3376,138.4611,138.2634,138.3129,4736.0
2018-04-17 13:15:00,167.92,167.99,167.74,167.97,13260.0,138.3046,138.3623,138.1564,138.3458,13260.0
2018-04-17 13:20:00,167.93,168.08,167.85,167.91,4709.0,138.3129,138.4364,138.247,138.2964,4709.0
2018-04-17 13:25:00,167.91,168.01,167.86,168.0,5633.0,138.2964,138.3788,138.2552,138.3705,5633.0
2018-04-17 13:30:00,168.04,168.07,167.91,167.96,3300.0,138.4035,138.4282,138.2964,138.3376,3300.0
2018-04-17 13:35:00,167.98,168.03,167.9,168.01,2900.0,138.354,138.3952,138.2882,138.3788,2900.0
2018-04-17 13:40:00,168.04,168.15,168.02,168.15,3782.0,138.4035,138.4941,138.387,138.4941,3782.0
2018-04-17 13:45:00,168.17,168.37,168.14,168.14,4190.0,138.5105,138.6753,138.4858,138.4858,4190.0
2018-04-17 13:50:00,168.06,168.06,167.83,167.94,3920.0,138.4199,138.4199,138.2305,138.3211,3920.0
2018-04-17 13:55:00,167.92,168.1,167.92,167.94,3831.0,138.3046,138.4529,138.3046,138.3211,3831.0
2018-04-17 14:00:00,167.97,168.17,167.92,168.02,4300.0,138.3458,138.5105,138.3046,138.387,4300.0
2018-04-17 14:05:00,168.08,168.08,167.87,167.88,5600.0,138.4364,138.4364,138.2634,138.2717,5600.0
2018-04-17 14:10:00,167.87,167.87,167.63,167.65,4500.0,138.2634,138.2634,138.0658,138.0822,4500.0
2018-04-17 14:15:00,167.66,167.7,167.53,167.53,5600.0,138.0905,138.1234,137.9834,137.9834,5600.0
2018-04-17 14:20:00,167.47,167.48,167.22,167.38,5618.0,137.934,137.9422,137.7281,137.8599,5618.0
2018-04-17 14:25:00,167.32,167.53,167.26,167.47,6344.0,137.8104,137.9834,137.761,137.934,6344.0
2018-04-17 14:30:00,167.46,167.64,167.39,167.49,5107.0,137.9258,138.074,137.8681,137.9505,5107.0
2018-04-17 14:35:00,167.56,167.56,167.4,167.44,6040.0,138.0081,138.0081,137.8763,137.9093,6040.0
2018-04-17 14:40:00,167.45,167.62,167.45,167.59,3900.0,137.9175,138.0575,137.9175,138.0328,3900.0
2018-04-17 14:45:00,167.59,167.8,167.57,167.79,11485.0,138.0328,138.2058,138.0164,138.1976,11485.0
2018-04-17 14:50:00,167.77,167.8,167.51,167.52,25004.0,138.1811,138.2058,137.9669,137.9752,25004.0
2018-04-17 14:55:00,167.52,167.72,167.52,167.67,9547.0,137.9752,138.1399,137.9752,138.0987,9547.0
2018-04-17 15:00:00,167.65,167.66,167.48,167.52,8480.0,138.0822,138.0905,137.9422,137.9752,8480.0
2018-04-17 15:05:00,167.51,167.86,167.51,167.83,17300.0,137.9669,138.2552,137.9669,138.2305,17300.0
2018-04-17 15:10:00,167.83,168.1,167.81,167.9,8159.0,138.2305,138.4529,138.214,138.2882,8159.0
2018-04-17 15:15:00,167.89,168.14,167.87,168.14,6132.0,138.2799,138.4858,138.2634,138.4858,6132.0
2018-04-17 15:20:00,168.18,168.24,168.03,168.03,10496.0,138.5188,138.5682,138.3952,138.3952,10496.0
2018-04-17 15:25:00,168.04,168.09,167.83,167.83,12279.0,138.4035,138.4446,138.2305,138.2305,12279.0
2018-04-17 15:30:00,167.86,167.96,167.79,167.83,15450.0,138.2552,138.3376,138.1976,138.2305,15450.0
2018-04-17 15:35:00,167.84,167.93,167.68,167.69,15566.0,138.2387,138.3129,138.107,138.1152,15566.0
2018-04-17 15:40:00,167.7,167.71,167.42,167.57,21565.0,138.1234,138.1317,137.8928,138.0164,21565.0
2018-04-17 15:45:00,167.59,167.68,167.5,167.57,28703.0,138.0328,138.107,137.9587,138.0164,28703.0
2018-04-17 15:50:00,167.6,167.61,167.36,167.36,31531.0,138.0411,138.0493,137.8434,137.8434,31531.0
2018-04-17 15:55:00,167.38,167.46,167.22,167.44,54836.0,137.8599,137.9258,137.7281,137.9093,54836.0
2018-04-18 09:30:00,168.48,168.5,167.71,167.97,30632.0,138.7659,138.7823,138.1317,138.3458,30632.0
2018-04-18 09:35:00,168.18,168.64,168.18,168.39,13471.0,138.5188,138.8976,138.5188,138.6917,13471.0
2018-04-18 09:40:00,168.55,169.0,168.45,168.95,15943.0,138.8235,139.1942,138.7412,139.153,15943.0
2018-04-18 09:45:00,168.95,168.97,168.63,168.71,12715.0,139.153,139.1694,138.8894,138.9553,12715.0
2018-04-18 09:50:00,168.56,168.58,168.31,168.49,9838.0,138.8318,138.8482,138.6258,138.7741,9838.0
2018-04-18 09:55:00,168.47,168.58,168.37,168.37,9147.0,138.7576,138.8482,138.6753,138.6753,9147.0
2018-04-18 10:00:00,168.29,168.35,167.94,168.16,4998.0,138.6094,138.6588,138.3211,138.5023,4998.0
2018-04-18 10:05:00,168.21,168.53,168.13,168.42,8083.0,138.5435,138.807,138.4776,138.7164,8083.0
2018-04-18 10:10:00,168.44,168.56,168.26,168.56,12027.0,138.7329,138.8318,138.5847,138.8318,12027.0
2018-04-18 10:15:00,168.55,168.8,168.52,168.59,19938.0,138.8235,139.0294,138.7988,138.8565,19938.0
2018-04-18 10:20:00,168.58,169.02,168.48,169.02,9587.0,138.8482,139.2106,138.7659,139.2106,9587.0
2018-04-18 10:25:00,169.02,169.29,168.92,169.25,4487.0,139.2106,139.433,139.1283,139.4001,4487.0
2018-04-18 10:30:00,169.27,169.54,169.25,169.46,4778.0,139.4165,139.6389,139.4001,139.573,4778.0
2018-04-18 10:35:00,169.5,169.58,169.37,169.56,10774.0,139.606,139.6719,139.4989,139.6554,10774.0
2018-04-18 10:40:00,169.56,169.87,169.56,169.8,6934.0,139.6554,139.9107,139.6554,139.8531,6934.0
2018-04-18 10:45:00,169.83,170.11,169.76,170.04,10196.0,139.8778,140.1084,139.8201,140.0507,10196.0
2018-04-18 10:50:00,170.03,170.15,169.97,170.15,5727.0,140.0425,140.1413,139.9931,140.1413,5727.0
2018-04-18 10:55:00,170.08,170.2,170.04,170.1,9800.0,140.0837,140.1825,140.0507,140.1002,9800.0
2018-04-18 11:00:00,170.08,170.36,170.08,170.33,10012.0,140.0837,140.3143,140.0837,140.2896,10012.0
2018-04-18 11:05:00,170.32,170.49,170.29,170.38,7923.0,140.2814,140.4214,140.2566,140.3308,7923.0
2018-04-18 11:10:00,170.37,170.46,170.26,170.37,5207.0,140.3225,140.3967,140.2319,140.3225,5207.0
2018-04-18 11:15:00,170.31,170.32,170.01,170.01,6430.0,140.2731,140.2814,140.026,140.026,6430.0
2018-04-18 11:20:00,170.05,170.33,170.0,170.09,10425.0,140.059,140.2896,140.0178,140.0919,10425.0
2018-04-18 11:25:00,170.1,170.31,170.1,170.3,7426.0,140.1002,140.2731,140.1002,140.2649,7426.0
2018-04-18 11:30:00,170.32,170.32,169.95,170.18,7549.0,140.2814,140.2814,139.9766,140.166,7549.0
2018-04-18 11:35:00,170.22,170.35,170.18,170.18,4706.0,140.199,140.3061,140.166,140.166,4706.0
2018-04-18 11:40:00,170.23,170.23,170.0,170.07,6320.0,140.2072,140.2072,140.0178,140.0754,6320.0
2018-04-18 11:45:00,170.02,170.12,170.02,170.07,4100.0,140.0343,140.1166,140.0343,140.0754,4100.0
2018-04-18 11:50:00,170.16,170.16,169.89,170.01,4850.0,140.1496,140.1496,139.9272,140.026,4850.0
2018-04-18 11:55:00,169.95,169.95,169.8,169.84,3000.0,139.9766,139.9766,139.8531,139.886,3000.0
2018-04-18 12:00:00,169.87,170.09,169.87,170.09,9494.0,139.9107,140.0919,139.9107,140.0919,9494.0
2018-04-18 12:05:00,170.06,170.16,169.98,170.03,3857.0,140.0672,140.1496,140.0013,140.0425,3857.0
2018-04-18 12:10:00,170.02,170.16,170.02,170.09,3431.0,140.0343,140.1496,140.0343,140.0919,3431.0
2018-04-18 12:15:00,170.08,170.19,170.07,170.18,6366.0,140.0837,140.1743,140.0754,140.166,6366.0
2018-04-18 12:20:00,170.16,170.16,169.98,170.13,2200.0,140.1496,140.1496,140.0013,140.1249,2200.0
2018-04-18 12:25:00,170.2,170.2,170.1,170.13,3622.0,140.1825,140.1825,140.1002,140.1249,3622.0
2018-04-18 12:30:00,170.13,170.13,170.02,170.05,2200.0,140.1249,140.1249,140.0343,140.059,2200.0
2018-04-18 12:35:00,170.02,170.08,169.95,169.98,3300.0,140.0343,140.0837,139.9766,140.0013,3300.0
2018-04-18 12:40:00,170.0,170.7,169.94,170.35,302311.0,140.0178,140.5943,139.9684,140.3061,302311.0
2018-04-18 12:45:00,170.36,170.74,170.32,170.48,19823.0,140.3143,140.6273,140.2814,140.4131,19823.0
2018-04-18 12:50:00,170.49,171.0,170.49,170.92,8468.0,140.4214,140.8414,140.4214,140.7755,8468.0
2018-04-18 12:55:00,170.87,171.19,170.86,171.11,7918.0,140.7344,140.9979,140.7261,140.932,7918.0
2018-04-18 13:00:00,171.04,171.17,170.94,171.05,8109.0,140.8744,140.9814,140.792,140.8826,8109.0
2018-04-18 13:05:00,171.02,171.29,171.01,171.2,23064.0,140.8579,141.0803,140.8497,141.0061,23064.0
2018-04-18 13:10:00,171.2,171.47,171.2,171.4,5600.0,141.0061,141.2285,141.0061,141.1709,5600.0
2018-04-18 13:15:00,171.43,171.48,171.31,171.46,7375.0,141.1956,141.2368,141.0967,141.2203,7375.0
2018-04-18 13:20:00,171.42,171.59,171.39,171.46,14128.0,141.1873,141.3274,141.1626,141.2203,14128.0
2018-04-18 13:25:00,171.4,171.72,171.4,171.6,23588.0,141.1709,141.4344,141.1709,141.3356,23588.0
2018-04-18 13:30:00,171.61,171.76,171.58,171.75,6514.0,141.3438,141.4674,141.3191,141.4591,6514.0
2018-04-18 13:35:00,171.71,171.82,171.69,171.78,5261.0,141.4262,141.5168,141.4097,141.4839,5261.0
2018-04-18 13:40:00,171.74,171.74,171.54,171.55,4717.0,141.4509,141.4509,141.2862,141.2944,4717.0
2018-04-18 13:45:00,171.6,171.8,171.59,171.6,6564.0,141.3356,141.5003,141.3274,141.3356,6564.0
2018-04-18 13:50:00,171.57,171.62,171.24,171.24,5203.0,141.3109,141.3521,141.0391,141.0391,5203.0
2018-04-18 13:55:00,171.2,171.28,170.9,170.9,7411.0,141.0061,141.072,140.7591,140.7591,7411.0
2018-04-18 14:00:00,170.86,170.96,170.7,170.96,5890.0,140.7261,140.8085,140.5943,140.8085,5890.0
2018-04-18 14:05:00,170.88,171.17,170.85,171.07,6866.0,140.7426,140.9814,140.7179,140.8991,6866.0
2018-04-18 14:10:00,171.11,171.32,171.09,171.28,7498.0,140.932,141.105,140.9156,141.072,7498.0
2018-04-18 14:15:00,171.32,171.41,171.28,171.29,10591.0,141.105,141.1791,141.072,141.0803,10591.0
2018-04-18 14:20:00,171.3,171.34,171.17,171.22,15289.0,141.0885,141.1215,140.9814,141.0226,15289.0
2018-04-18 14:25:00,171.14,171.3,171.14,171.3,7684.0,140.9567,141.0885,140.9567,141.0885,7684.0
2018-04-18 14:30:00,171.27,171.62,171.24,171.4,27550.0,141.0638,141.3521,141.0391,141.1709,27550.0
2018-04-18 14:35:00,171.36,171.47,171.07,171.07,52545.0,141.1379,141.2285,140.8991,140.8991,52545.0
2018-04-18 14:40:00,171.06,171.32,171.06,171.3,10939.0,140.8908,141.105,140.8908,141.0885,10939.0
2018-04-18 14:45:00,171.33,171.46,171.18,171.41,10727.0,141.1132,141.2203,140.9897,141.1791,10727.0
2018-04-18 14:50:00,171.41,172.08,171.41,171.84,28680.0,141.1791,141.7309,141.1791,141.5333,28680.0
2018-04-18 14:55:00,171.85,172.03,171.72,171.72,14643.0,141.5415,141.6898,141.4344,141.4344,14643.0
2018-04-18 15:00:00,171.74,171.78,171.53,171.6,21317.0,141.4509,141.4839,141.2779,141.3356,21317.0
2018-04-18 15:05:00,171.65,171.73,171.48,171.53,16304.0,141.3768,141.4427,141.2368,141.2779,16304.0
2018-04-18 15:10:00,171.56,171.61,171.41,171.5,7808.0,141.3027,141.3438,141.1791,141.2532,7808.0
2018-04-18 15:15:00,171.41,171.5,171.4,171.42,8215.0,141.1791,141.2532,141.1709,141.1873,8215.0
2018-04-18 15:20:00,171.42,171.55,171.3,171.33,15075.0,141.1873,141.2944,141.0885,141.1132,15075.0
2018-04-18 15:25:00,171.33,171.51,171.31,171.51,10494.0,141.1132,141.2615,141.0967,141.2615,10494.0
2018-04-18 15:30:00,171.52,171.53,171.16,171.16,13226.0,141.2697,141.2779,140.9732,140.9732,13226.0
2018-04-18 15:35:00,171.16,171.19,171.07,171.13,12103.0,140.9732,140.9979,140.8991,140.9485,12103.0
2018-04-18 15:40:00,171.13,171.13,171.01,171.01,13855.0,140.9485,140.9485,140.8497,140.8497,13855.0
2018-04-18 15:45:00,171.01,171.02,170.65,170.65,31624.0,140.8497,140.8579,140.5532,140.5532,31624.0
2018-04-18 15:50:00,170.65,170.86,170.61,170.86,46527.0,140.5532,140.7261,140.5202,140.7261,46527.0
2018-04-18 15:55:00,170.86,170.98,170.72,170.83,103515.0,140.7261,140.825,140.6108,140.7014,103515.0
2018-04-19 09:30:00,170.61,171.27,170.26,170.36,44404.0,140.5202,141.0638,140.2319,140.3143,44404.0
2018-04-19 09:35:00,170.36,170.41,169.74,169.93,35093.0,140.3143,140.3555,139.8036,139.9601,35093.0
2018-04-19 09:40:00,169.93,169.99,169.39,169.6,9385.0,139.9601,140.0096,139.5154,139.6883,9385.0
2018-04-19 09:45:00,169.71,169.77,169.04,169.63,26094.0,139.7789,139.8284,139.2271,139.713,26094.0
2018-04-19 09:50:00,169.61,169.87,169.44,169.87,12157.0,139.6966,139.9107,139.5566,139.9107,12157.0
2018-04-19 09:55:00,169.81,170.09,169.81,170.05,13868.0,139.8613,140.0919,139.8613,140.059,13868.0
2018-04-19 10:00:00,170.02,170.21,169.82,170.04,30374.0,140.0343,140.1908,139.8695,140.0507,30374.0
2018-04-19 10:05:00,170.0,170.0,169.27,169.32,10552.0,140.0178,140.0178,139.4165,139.4577,10552.0
2018-04-19 10:10:00,169.34,169.98,169.2,169.98,10230.0,139.4742,140.0013,139.3589,140.0013,10230.0
2018-04-19 10:15:00,169.99,170.0,169.76,169.76,11236.0,140.0096,140.0178,139.8201,139.8201,11236.0
2018-04-19 10:20:00,169.66,169.89,169.55,169.89,6661.0,139.7378,139.9272,139.6472,139.9272,6661.0
2018-04-19 10:25:00,169.94,170.2,169.91,170.04,5006.0,139.9684,140.1825,139.9437,140.0507,5006.0
2018-04-19 10:30:00,170.09,170.09,169.69,169.99,7395.0,140.0919,140.0919,139.7625,140.0096,7395.0
2018-04-19 10:35:00,169.98,170.13,169.91,170.0,16952.0,140.0013,140.1249,139.9437,140.0178,16952.0
2018-04-19 10:40:00,170.0,170.01,169.27,169.3,9730.0,140.0178,140.026,139.4165,139.4412,9730.0
2018-04-19 10:45:00,169.31,169.41,169.14,169.28,9074.0,139.4495,139.5318,139.3095,139.4248,9074.0
2018-04-19 10:50:00,169.32,169.53,169.26,169.37,12316.0,139.4577,139.6307,139.4083,139.4989,12316.0
2018-04-19 10:55:00,169.38,169.58,169.24,169.45,12678.0,139.5071,139.6719,139.3918,139.5648,12678.0
2018-04-19 11:00:00,169.42,169.44,168.95,169.24,10252.0,139.5401,139.5566,139.153,139.3918,10252.0
2018-04-19 11:05:00,169.25,169.51,169.19,169.36,8990.0,139.4001,139.6142,139.3506,139.4907,8990.0
2018-04-19 11:10:00,169.34,169.36,168.96,169.03,7204.0,139.4742,139.4907,139.1612,139.2189,7204.0
2018-04-19 11:15:00,169.0,169.02,168.8,169.01,14335.0,139.1942,139.2106,139.0294,139.2024,14335.0
2018-04-19 11:20:00,169.04,169.36,169.04,169.36,27281.0,139.2271,139.4907,139.2271,139.4907,27281.0
2018-04-19 11:25:00,169.35,169.5,169.24,169.5,13379.0,139.4824,139.606,139.3918,139.606,13379.0
2018-04-19 11:30:00,169.45,169.5,168.96,169.09,8068.0,139.5648,139.606,139.1612,139.2683,8068.0
2018-04-19 11:35:00,169.1,169.33,169.1,169.2,8097.0,139.2765,139.466,139.2765,139.3589,8097.0
2018-04-19 11:40:00,169.2,169.32,169.09,169.32,10833.0,139.3589,139.4577,139.2683,139.4577,10833.0
2018-04-19 11:45:00,169.33,169.35,169.04,169.22,7463.0,139.466,139.4824,139.2271,139.3754,7463.0
2018-04-19 11:50:00,169.2,169.24,168.77,168.78,4350.0,139.3589,139.3918,139.0047,139.013,4350.0
2018-04-19 11:55:00,168.72,168.88,168.67,168.67,4795.0,138.9635,139.0953,138.9224,138.9224,4795.0
2018-04-19 12:00:00,168.64,168.71,168.51,168.68,8949.0,138.8976,138.9553,138.7906,138.9306,8949.0
2018-04-19 12:05:00,168.62,168.62,168.19,168.54,5375.0,138.8812,138.8812,138.527,138.8153,5375.0
2018-04-19 12:10:00,168.5,168.57,168.34,168.48,6964.0,138.7823,138.84,138.6506,138.7659,6964.0
2018-04-19 12:15:00,168.51,168.79,168.51,168.78,7237.0,138.7906,139.0212,138.7906,139.013,7237.0
2018-04-19 12:20:00,168.84,168.97,168.79,168.84,3911.0,139.0624,139.1694,139.0212,139.0624,3911.0
2018-04-19 12:25:00,168.84,169.05,168.84,169.01,16167.0,139.0624,139.2353,139.0624,139.2024,16167.0
2018-04-19 12:30:00,169.01,169.15,168.88,168.88,11093.0,139.2024,139.3177,139.0953,139.0953,11093.0
2018-04-19 12:35:00,168.88,168.89,168.75,168.76,8282.0,139.0953,139.1036,138.9882,138.9965,8282.0
2018-04-19 12:40:00,168.7,168.77,168.55,168.77,7124.0,138.9471,139.0047,138.8235,139.0047,7124.0
2018-04-19 12:45:00,168.77,169.0,168.73,168.86,10256.0,139.0047,139.1942,138.9718,139.0788,10256.0
2018-04-19 12:50:00,168.8,169.07,168.77,169.07,10198.0,139.0294,139.2518,139.0047,139.2518,10198.0
2018-04-19 12:55:00,168.95,169.04,168.85,168.95,24408.0,139.153,139.2271,139.0706,139.153,24408.0
2018-04-19 13:00:00,168.94,169.03,168.84,168.91,36121.0,139.1447,139.2189,139.0624,139.12,36121.0
2018-04-19 13:05:00,168.95,168.99,168.85,168.95,16894.0,139.153,139.1859,139.0706,139.153,16894.0
2018-04-19 13:10:00,168.92,168.97,168.83,168.97,11421.0,139.1283,139.1694,139.0541,139.1694,11421.0
2018-04-19 13:15:00,168.92,169.04,168.89,168.94,12029.0,139.1283,139.2271,139.1036,139.1447,12029.0
2018-04-19 13:20:00,168.93,169.11,168.93,169.04,10182.0,139.1365,139.2848,139.1365,139.2271,10182.0
2018-04-19 13:25:00,168.97,168.97,168.59,168.59,5253.0,139.1694,139.1694,138.8565,138.8565,5253.0
2018-04-19 13:30:00,168.64,168.8,168.62,168.62,8490.0,138.8976,139.0294,138.8812,138.8812,8490.0
2018-04-19 13:35:00,168.61,168.98,168.55,168.98,9230.0,138.8729,139.1777,138.8235,139.1777,9230.0
2018-04-19 13:40:00,168.85,169.06,168.76,169.06,5990.0,139.0706,139.2436,138.9965,139.2436,5990.0
2018-04-19 13:45:00,169.03,169.12,168.91,169.0,7240.0,139.2189,139.293,139.12,139.1942,7240.0
2018-04-19 13:50:00,169.06,169.2,168.94,169.17,5198.0,139.2436,139.3589,139.1447,139.3342,5198.0
2018-04-19 13:55:00,169.3,169.32,169.1,169.17,6305.0,139.4412,139.4577,139.2765,139.3342,6305.0
2018-04-19 14:00:00,169.11,169.22,168.98,168.98,7526.0,139.2848,139.3754,139.1777,139.1777,7526.0
2018-04-19 14:05:00,169.01,169.24,168.93,169.22,6918.0,139.2024,139.3918,139.1365,139.3754,6918.0
2018-04-19 14:10:00,169.18,169.42,169.18,169.38,6723.0,139.3424,139.5401,139.3424,139.5071,6723.0
2018-04-19 14:15:00,169.31,169.38,169.23,169.3,7109.0,139.4495,139.5071,139.3836,139.4412,7109.0
2018-04-19 14:20:00,169.28,169.41,169.19,169.33,11009.0,139.4248,139.5318,139.3506,139.466,11009.0
2018-04-19 14:25:00,169.42,169.42,169.03,169.27,9703.0,139.5401,139.5401,139.2189,139.4165,9703.0
2018-04-19 14:30:00,169.25,169.39,169.18,169.35,9128.0,139.4001,139.5154,139.3424,139.4824,9128.0
2018-04-19 14:35:00,169.36,169.49,169.25,169.48,10064.0,139.4907,139.5977,139.4001,139.5895,10064.0
2018-04-19 14:40:00,169.47,169.83,169.42,169.78,9444.0,139.5813,139.8778,139.5401,139.8366,9444.0
2018-04-19 14:45:00,169.76,169.82,169.71,169.72,8120.0,139.8201,139.8695,139.7789,139.7872,8120.0
2018-04-19 14:50:00,169.69,169.76,169.51,169.54,13601.0,139.7625,139.8201,139.6142,139.6389,13601.0
2018-04-19 14:55:00,169.57,169.7,169.51,169.63,13143.0,139.6636,139.7707,139.6142,139.713,13143.0
2018-04-19 15:00:00,169.59,169.62,169.27,169.37,11530.0,139.6801,139.7048,139.4165,139.4989,11530.0
2018-04-19 15:05:00,169.45,169.53,169.31,169.47,14519.0,139.5648,139.6307,139.4495,139.5813,14519.0
2018-04-19 15:10:00,169.46,169.54,169.36,169.38,18959.0,139.573,139.6389,139.4907,139.5071,18959.0
2018-04-19 15:15:00,169.35,169.46,169.21,169.46,14306.0,139.4824,139.573,139.3671,139.573,14306.0
2018-04-19 15:20:00,169.45,169.51,169.2,169.2,8911.0,139.5648,139.6142,139.3589,139.3589,8911.0
2018-04-19 15:25:00,169.18,169.23,168.91,168.93,16497.0,139.3424,139.3836,139.12,139.1365,16497.0
2018-04-19 15:30:00,168.91,169.1,168.67,169.1,26545.0,139.12,139.2765,138.9224,139.2765,26545.0
2018-04-19 15:35:00,169.18,169.82,169.18,169.57,43466.0,139.3424,139.8695,139.3424,139.6636,43466.0
2018-04-19 15:40:00,169.54,169.86,169.47,169.71,34995.0,139.6389,139.9025,139.5813,139.7789,34995.0
2018-04-19 15:45:00,169.74,169.78,169.43,169.57,23231.0,139.8036,139.8366,139.5483,139.6636,23231.0
2018-04-19 15:50:00,169.58,169.74,169.48,169.48,25270.0,139.6719,139.8036,139.5895,139.5895,25270.0
2018-04-19 15:55:00,169.5,169.55,169.21,169.51,51364.0,139.606,139.6472,139.3671,139.6142,51364.0
2018-04-20 09:30:00,169.92,169.92,169.08,169.09,67904.0,139.9519,139.9519,139.26,139.2683,67904.0
2018-04-20 09:35:00,169.11,170.0,169.11,170.0,10553.0,139.2848,140.0178,139.2848,140.0178,10553.0
2018-04-20 09:40:00,170.0,170.14,169.31,169.43,11308.0,140.0178,140.1331,139.4495,139.5483,11308.0
2018-04-20 09:45:00,169.57,170.05,169.57,169.99,4454.0,139.6636,140.059,139.6636,140.0096,4454.0
2018-04-20 09:50:00,170.11,170.18,169.82,169.82,3851.0,140.1084,140.166,139.8695,139.8695,3851.0
2018-04-20 09:55:00,169.7,169.73,169.5,169.56,1800.0,139.7707,139.7954,139.606,139.6554,1800.0
2018-04-20 10:00:00,169.58,169.68,169.38,169.45,5997.0,139.6719,139.7542,139.5071,139.5648,5997.0
2018-04-20 10:05:00,169.43,169.57,169.37,169.49,9185.0,139.5483,139.6636,139.4989,139.5977,9185.0
2018-04-20 10:10:00,169.55,169.74,169.49,169.57,8378.0,139.6472,139.8036,139.5977,139.6636,8378.0
2018-04-20 10:15:00,169.53,170.16,169.49,170.08,17111.0,139.6307,140.1496,139.5977,140.0837,17111.0
2018-04-20 10:20:00,170.07,170.23,170.03,170.15,15900.0,140.0754,140.2072,140.0425,140.1413,15900.0
2018-04-20 10:25:00,170.19,170.21,169.85,170.21,14301.0,140.1743,140.1908,139.8942,140.1908,14301.0
2018-04-20 10:30:00,170.22,170.22,169.96,170.02,8103.0,140.199,140.199,139.9848,140.0343,8103.0
2018-04-20 10:35:00,169.9,169.9,169.73,169.84,1555.0,139.9354,139.9354,139.7954,139.886,1555.0
2018-04-20 10:40:00,169.79,169.79,169.45,169.52,5740.0,139.8448,139.8448,139.5648,139.6224,5740.0
2018-04-20 10:45:00,169.62,169.66,169.44,169.46,3126.0,139.7048,139.7378,139.5566,139.573,3126.0
2018-04-20 10:50:00,169.35,169.4,169.02,169.1,5750.0,139.4824,139.5236,139.2106,139.2765,5750.0
2018-04-20 10:55:00,169.12,169.3,168.83,168.94,4853.0,139.293,139.4412,139.0541,139.1447,4853.0
2018-04-20 11:00:00,168.88,168.94,168.47,168.52,3800.0,139.0953,139.1447,138.7576,138.7988,3800.0
2018-04-20 11:05:00,168.56,168.86,168.46,168.61,4268.0,138.8318,139.0788,138.7494,138.8729,4268.0
2018-04-20 11:10:00,168.5,168.58,168.38,168.43,2840.0,138.7823,138.8482,138.6835,138.7247,2840.0
2018-04-20 11:15:00,168.41,168.72,168.33,168.63,2918.0,138.7082,138.9635,138.6423,138.8894,2918.0
2018-04-20 11:20:00,168.7,168.87,168.65,168.7,2601.0,138.9471,139.0871,138.9059,138.9471,2601.0
2018-04-20 11:25:00,168.73,169.11,168.7,168.92,3900.0,138.9718,139.2848,138.9471,139.1283,3900.0
2018-04-20 11:30:00,168.9,169.05,168.85,169.05,4533.0,139.1118,139.2353,139.0706,139.2353,4533.0
2018-04-20 11:35:00,169.06,169.29,169.06,169.29,2900.0,139.2436,139.433,139.2436,139.433,2900.0
2018-04-20 11:40:00,169.31,169.59,169.25,169.37,3019.0,139.4495,139.6801,139.4001,139.4989,3019.0
2018-04-20 11:45:00,169.29,169.33,169.05,169.06,6516.0,139.433,139.466,139.2353,139.2436,6516.0
2018-04-20 11:50:00,169.02,169.18,168.99,169.18,2700.0,139.2106,139.3424,139.1859,139.3424,2700.0
2018-04-20 11:55:00,169.09,169.42,169.04,169.27,1990.0,139.2683,139.5401,139.2271,139.4165,1990.0
2018-04-20 12:00:00,169.25,169.25,168.85,168.85,1682.0,139.4001,139.4001,139.0706,139.0706,1682.0
2018-04-20 12:05:00,168.77,168.94,168.69,168.8,2166.0,139.0047,139.1447,138.9388,139.0294,2166.0
2018-04-20 12:10:00,168.84,168.88,168.75,168.77,2150.0,139.0624,139.0953,138.9882,139.0047,2150.0
2018-04-20 12:15:00,168.71,168.91,168.66,168.7,3238.0,138.9553,139.12,138.9141,138.9471,3238.0
2018-04-20 12:20:00,168.64,168.77,168.61,168.67,2878.0,138.8976,139.0047,138.8729,138.9224,2878.0
2018-04-20 12:25:00,168.66,168.8,168.63,168.71,1540.0,138.9141,139.0294,138.8894,138.9553,1540.0
2018-04-20 12:30:00,168.64,168.64,168.36,168.48,8952.0,138.8976,138.8976,138.667,138.7659,8952.0
2018-04-20 12:35:00,168.51,168.56,168.43,168.43,5278.0,138.7906,138.8318,138.7247,138.7247,5278.0
2018-04-20 12:40:00,168.34,168.38,168.18,168.24,1657.0,138.6506,138.6835,138.5188,138.5682,1657.0
2018-04-20 12:45:00,168.29,168.53,168.23,168.25,3624.0,138.6094,138.807,138.56,138.5764,3624.0
2018-04-20 12:50:00,168.22,168.4,168.05,168.4,8102.0,138.5517,138.7,138.4117,138.7,8102.0
2018-04-20 12:55:00,168.28,168.33,168.15,168.32,1608.0,138.6011,138.6423,138.4941,138.6341,1608.0
2018-04-20 13:00:00,168.29,168.38,168.18,168.24,4198.0,138.6094,138.6835,138.5188,138.5682,4198.0
2018-04-20 13:05:00,168.16,168.26,168.11,168.17,1424.0,138.5023,138.5847,138.4611,138.5105,1424.0
2018-04-20 13:10:00,168.18,168.6,168.18,168.45,9900.0,138.5188,138.8647,138.5188,138.7412,9900.0
2018-04-20 13:15:00,168.47,168.75,168.47,168.63,5995.0,138.7576,138.9882,138.7576,138.8894,5995.0
2018-04-20 13:20:00,168.57,168.66,168.37,168.43,11401.0,138.84,138.9141,138.6753,138.7247,11401.0
2018-04-20 13:25:00,168.43,168.66,168.41,168.63,3623.0,138.7247,138.9141,138.7082,138.8894,3623.0
2018-04-20 13:30:00,168.61,168.61,168.53,168.58,2518.0,138.8729,138.8729,138.807,138.8482,2518.0
2018-04-20 13:35:00,168.59,168.98,168.59,168.98,1407.0,138.8565,139.1777,138.8565,139.1777,1407.0
2018-04-20 13:40:00,169.0,169.0,168.85,168.92,2406.0,139.1942,139.1942,139.0706,139.1283,2406.0
2018-04-20 13:45:00,168.98,169.01,168.85,168.9,3270.0,139.1777,139.2024,139.0706,139.1118,3270.0
2018-04-20 13:50:00,168.85,168.96,168.81,168.95,1900.0,139.0706,139.1612,139.0377,139.153,1900.0
2018-04-20 13:55:00,169.0,169.1,168.89,169.0,4300.0,139.1942,139.2765,139.1036,139.1942,4300.0
2018-04-20 14:00:00,168.95,169.15,168.89,169.15,6853.0,139.153,139.3177,139.1036,139.3177,6853.0
2018-04-20 14:05:00,169.22,169.31,169.15,169.31,6407.0,139.3754,139.4495,139.3177,139.4495,6407.0
2018-04-20 14:10:00,169.22,169.23,169.04,169.05,5099.0,139.3754,139.3836,139.2271,139.2353,5099.0
2018-04-20 14:15:00,169.08,169.08,168.93,168.93,2900.0,139.26,139.26,139.1365,139.1365,2900.0
2018-04-20 14:20:00,168.95,169.09,168.9,169.02,5420.0,139.153,139.2683,139.1118,139.2106,5420.0
2018-04-20 14:25:00,169.0,169.01,168.81,168.96,2803.0,139.1942,139.2024,139.0377,139.1612,2803.0
2018-04-20 14:30:00,169.05,169.13,168.72,168.72,3200.0,139.2353,139.3012,138.9635,138.9635,3200.0
2018-04-20 14:35:00,168.75,168.82,168.68,168.75,3266.0,138.9882,139.0459,138.9306,138.9882,3266.0
2018-04-20 14:40:00,168.8,168.97,168.8,168.84,3474.0,139.0294,139.1694,139.0294,139.0624,3474.0
2018-04-20 14:45:00,168.9,169.13,168.8,168.98,10859.0,139.1118,139.3012,139.0294,139.1777,10859.0
2018-04-20 14:50:00,169.0,169.09,168.83,168.9,2950.0,139.1942,139.2683,139.0541,139.1118,2950.0
2018-04-20 14:55:00,168.91,168.92,168.78,168.87,2100.0,139.12,139.1283,139.013,139.0871,2100.0
2018-04-20 15:00:00,168.8,168.8,168.53,168.59,3714.0,139.0294,139.0294,138.807,138.8565,3714.0
2018-04-20 15:05:00,168.55,168.55,168.09,168.09,3803.0,138.8235,138.8235,138.4446,138.4446,3803.0
2018-04-20 15:10:00,168.12,168.56,168.08,168.56,2600.0,138.4694,138.8318,138.4364,138.8318,2600.0
2018-04-20 15:15:00,168.46,168.46,168.23,168.23,6056.0,138.7494,138.7494,138.56,138.56,6056.0
2018-04-20 15:20:00,168.22,168.42,168.22,168.41,4700.0,138.5517,138.7164,138.5517,138.7082,4700.0
2018-04-20 15:25:00,168.46,168.5,168.19,168.2,7811.0,138.7494,138.7823,138.527,138.5352,7811.0
2018-04-20 15:30:00,168.19,168.23,168.0,168.23,9921.0,138.527,138.56,138.3705,138.56,9921.0
2018-04-20 15:35:00,168.21,168.6,168.2,168.59,7375.0,138.5435,138.8647,138.5352,138.8565,7375.0
2018-04-20 15:40:00,168.58,168.7,168.47,168.53,12573.0,138.8482,138.9471,138.7576,138.807,12573.0
2018-04-20 15:45:00,168.53,168.59,168.48,168.59,21138.0,138.807,138.8565,138.7659,138.8565,21138.0
2018-04-20 15:50:00,168.6,168.64,168.47,168.58,30295.0,138.8647,138.8976,138.7576,138.8482,30295.0
2018-04-20 15:55:00,168.56,168.78,168.45,168.75,51456.0,138.8318,139.013,138.7412,138.9882,51456.0
2018-04-23 09:30:00,168.95,169.86,168.95,169.6,20581.0,139.153,139.9025,139.153,139.6883,20581.0
2018-04-23 09:35:00,169.5,169.68,169.44,169.67,2500.0,139.606,139.7542,139.5566,139.746,2500.0
2018-04-23 09:40:00,169.78,169.78,169.32,169.39,5703.0,139.8366,139.8366,139.4577,139.5154,5703.0
2018-04-23 09:45:00,169.39,169.39,168.96,169.19,7153.0,139.5154,139.5154,139.1612,139.3506,7153.0
2018-04-23 09:50:00,169.12,169.52,169.11,169.29,5156.0,139.293,139.6224,139.2848,139.433,5156.0
2018-04-23 09:55:00,169.31,170.0,169.31,169.99,3932.0,139.4495,140.0178,139.4495,140.0096,3932.0
2018-04-23 10:00:00,170.04,170.04,169.63,169.68,6201.0,140.0507,140.0507,139.713,139.7542,6201.0
2018-04-23 10:05:00,169.72,169.97,169.39,169.46,7745.0,139.7872,139.9931,139.5154,139.573,7745.0
2018-04-23 10:10:00,169.51,169.7,169.34,169.44,4982.0,139.6142,139.7707,139.4742,139.5566,4982.0
2018-04-23 10:15:00,169.48,169.65,169.42,169.49,3538.0,139.5895,139.7295,139.5401,139.5977,3538.0
2018-04-23 10:20:00,169.47,169.73,169.47,169.73,4304.0,139.5813,139.7954,139.5813,139.7954,4304.0
2018-04-23 10:25:00,169.73,169.73,169.37,169.37,5802.0,139.7954,139.7954,139.4989,139.4989,5802.0
2018-04-23 10:30:00,169.49,169.5,169.25,169.47,3966.0,139.5977,139.606,139.4001,139.5813,3966.0
2018-04-23 10:35:00,169.55,169.58,169.25,169.45,8685.0,139.6472,139.6719,139.4001,139.5648,8685.0
2018-04-23 10:40:00,169.39,169.4,169.04,169.2,7243.0,139.5154,139.5236,139.2271,139.3589,7243.0
2018-04-23 10:45:00,169.22,169.47,169.22,169.27,3550.0,139.3754,139.5813,139.3754,139.4165,3550.0
2018-04-23 10:50:00,169.32,169.43,169.26,169.28,3680.0,139.4577,139.5483,139.4083,139.4248,3680.0
2018-04-23 10:55:00,169.17,169.35,169.17,169.24,4280.0,139.3342,139.4824,139.3342,139.3918,4280.0
2018-04-23 11:00:00,169.19,169.19,168.96,169.05,4600.0,139.3506,139.3506,139.1612,139.2353,4600.0
2018-04-23 11:05:00,169.08,169.5,169.02,169.5,11431.0,139.26,139.606,139.2106,139.606,11431.0
2018-04-23 11:10:00,169.48,169.89,169.47,169.78,15226.0,139.5895,139.9272,139.5813,139.8366,15226.0
2018-04-23 11:15:00,169.68,169.81,169.61,169.62,2958.0,139.7542,139.8613,139.6966,139.7048,2958.0
2018-04-23 11:20:00,169.66,169.75,169.49,169.56,4823.0,139.7378,139.8119,139.5977,139.6554,4823.0
2018-04-23 11:25:00,169.55,169.61,169.41,169.61,5200.0,139.6472,139.6966,139.5318,139.6966,5200.0
2018-04-23 11:30:00,169.62,169.62,169.41,169.41,6922.0,139.7048,139.7048,139.5318,139.5318,6922.0
2018-04-23 11:35:00,169.46,169.49,169.22,169.22,6053.0,139.573,139.5977,139.3754,139.3754,6053.0
2018-04-23 11:40:00,169.23,169.53,169.23,169.45,2515.0,139.3836,139.6307,139.3836,139.5648,2515.0
2018-04-23 11:45:00,169.41,169.53,169.23,169.37,8649.0,139.5318,139.6307,139.3836,139.4989,8649.0
2018-04-23 11:50:00,169.28,169.52,169.28,169.52,1200.0,139.4248,139.6224,139.4248,139.6224,1200.0
2018-04-23 11:55:00,169.55,169.69,169.3,169.47,3500.0,139.6472,139.7625,139.4412,139.5813,3500.0
2018-04-23 12:00:00,169.39,169.53,169.39,169.47,2400.0,139.5154,139.6307,139.5154,139.5813,2400.0
2018-04-23 12:05:00,169.41,169.49,169.4,169.47,5000.0,139.5318,139.5977,139.5236,139.5813,5000.0
2018-04-23 12:10:00,169.44,169.49,169.32,169.33,3200.0,139.5566,139.5977,139.4577,139.466,3200.0
2018-04-23 12:15:00,169.35,169.35,169.12,169.12,4259.0,139.4824,139.4824,139.293,139.293,4259.0
2018-04-23 12:20:00,169.08,169.11,168.89,168.91,5609.0,139.26,139.2848,139.1036,139.12,5609.0
2018-04-23 12:25:00,168.84,168.96,168.83,168.9,2460.0,139.0624,139.1612,139.0541,139.1118,2460.0
2018-04-23 12:30:00,168.93,168.98,168.77,168.78,6145.0,139.1365,139.1777,139.0047,139.013,6145.0
2018-04-23 12:35:00,168.77,168.98,168.68,168.98,2901.0,139.0047,139.1777,138.9306,139.1777,2901.0
2018-04-23 12:40:00,169.04,169.1,168.84,168.84,2904.0,139.2271,139.2765,139.0624,139.0624,2904.0
2018-04-23 12:45:00,168.85,168.95,168.75,168.82,2600.0,139.0706,139.153,138.9882,139.0459,2600.0
2018-04-23 12:50:00,168.79,168.98,168.79,168.9,3300.0,139.0212,139.1777,139.0212,139.1118,3300.0
2018-04-23 12:55:00,168.91,169.1,168.87,169.1,3939.0,139.12,139.2765,139.0871,139.2765,3939.0
2018-04-23 13:00:00,169.07,169.15,169.03,169.07,2605.0,139.2518,139.3177,139.2189,139.2518,2605.0
2018-04-23 13:05:00,169.09,169.09,168.92,168.92,4300.0,139.2683,139.2683,139.1283,139.1283,4300.0
2018-04-23 13:10:00,168.94,169.13,168.92,169.13,3550.0,139.1447,139.3012,139.1283,139.3012,3550.0
2018-04-23 13:15:00,169.08,169.1,168.99,169.1,1300.0,139.26,139.2765,139.1859,139.2765,1300.0
2018-04-23 13:20:00,169.14,169.17,169.09,169.13,4160.0,139.3095,139.3342,139.2683,139.3012,4160.0
2018-04-23 13:25:00,169.06,169.16,169.06,169.11,1500.0,139.2436,139.3259,139.2436,139.2848,1500.0
2018-04-23 13:30:00,169.16,169.16,168.79,168.79,3806.0,139.3259,139.3259,139.0212,139.0212,3806.0
2018-04-23 13:35:00,168.79,169.09,168.79,168.94,4375.0,139.0212,139.2683,139.0212,139.1447,4375.0
2018-04-23 13:40:00,168.9,168.91,168.77,168.77,3899.0,139.1118,139.12,139.0047,139.0047,3899.0
2018-04-23 13:45:00,168.84,169.0,168.84,168.84,4450.0,139.0624,139.1942,139.0624,139.0624,4450.0
2018-04-23 13:50:00,168.89,169.04,168.86,169.02,4450.0,139.1036,139.2271,139.0788,139.2106,4450.0
2018-04-23 13:55:00,169.04,169.04,168.89,168.97,4562.0,139.2271,139.2271,139.1036,139.1694,4562.0
2018-04-23 14:00:00,168.98,169.03,168.73,168.77,3200.0,139.1777,139.2189,138.9718,139.0047,3200.0
2018-04-23 14:05:00,168.74,168.74,168.31,168.48,5600.0,138.98,138.98,138.6258,138.7659,5600.0
2018-04-23 14:10:00,168.59,168.62,168.33,168.38,3100.0,138.8565,138.8812,138.6423,138.6835,3100.0
2018-04-23 14:15:00,168.31,168.39,168.24,168.38,2000.0,138.6258,138.6917,138.5682,138.6835,2000.0
2018-04-23 14:20:00,168.38,168.4,168.17,168.17,4858.0,138.6835,138.7,138.5105,138.5105,4858.0
2018-04-23 14:25:00,168.18,168.28,168.13,168.26,4370.0,138.5188,138.6011,138.4776,138.5847,4370.0
2018-04-23 14:30:00,168.26,168.34,168.08,168.09,7745.0,138.5847,138.6506,138.4364,138.4446,7745.0
2018-04-23 14:35:00,168.06,168.17,167.95,168.17,8795.0,138.4199,138.5105,138.3293,138.5105,8795.0
2018-04-23 14:40:00,168.23,168.53,168.23,168.53,3100.0,138.56,138.807,138.56,138.807,3100.0
2018-04-23 14:45:00,168.49,168.49,168.24,168.27,4500.0,138.7741,138.7741,138.5682,138.5929,4500.0
2018-04-23 14:50:00,168.28,168.35,168.16,168.16,5730.0,138.6011,138.6588,138.5023,138.5023,5730.0
2018-04-23 14:55:00,168.1,168.28,168.04,168.26,7595.0,138.4529,138.6011,138.4035,138.5847,7595.0
2018-04-23 15:00:00,168.27,168.55,168.2,168.51,7900.0,138.5929,138.8235,138.5352,138.7906,7900.0
2018-04-23 15:05:00,168.54,168.64,168.43,168.62,6385.0,138.8153,138.8976,138.7247,138.8812,6385.0
2018-04-23 15:10:00,168.6,168.76,168.53,168.63,5200.0,138.8647,138.9965,138.807,138.8894,5200.0
2018-04-23 15:15:00,168.66,168.68,168.56,168.58,5500.0,138.9141,138.9306,138.8318,138.8482,5500.0
2018-04-23 15:20:00,168.56,168.74,168.47,168.54,9009.0,138.8318,138.98,138.7576,138.8153,9009.0
2018-04-23 15:25:00,168.52,168.67,168.52,168.64,4733.0,138.7988,138.9224,138.7988,138.8976,4733.0
2018-04-23 15:30:00,168.65,168.81,168.65,168.75,7444.0,138.9059,139.0377,138.9059,138.9882,7444.0
2018-04-23 15:35:00,168.74,168.8,168.55,168.59,11674.0,138.98,139.0294,138.8235,138.8565,11674.0
2018-04-23 15:40:00,168.59,168.7,168.53,168.7,11800.0,138.8565,138.9471,138.807,138.9471,11800.0
2018-04-23 15:45:00,168.68,168.82,168.65,168.81,26269.0,138.9306,139.0459,138.9059,139.0377,26269.0
2018-04-23 15:50:00,168.8,168.95,168.8,168.85,34985.0,139.0294,139.153,139.0294,139.0706,34985.0
2018-04-23 15:55:00,168.87,169.13,168.86,169.0,78579.0,139.0871,139.3012,139.0788,139.1942,78579.0
2018-04-24 09:30:00,170.47,171.9,170.27,171.39,51194.0,140.4049,141.5827,140.2402,141.1626,51194.0
2018-04-24 09:35:00,170.98,170.99,168.81,168.82,27645.0,140.825,140.8332,139.0377,139.0459,27645.0
2018-04-24 09:40:00,168.89,168.93,167.54,167.55,56779.0,139.1036,139.1365,137.9916,137.9999,56779.0
2018-04-24 09:45:00,167.54,169.18,167.28,168.74,29947.0,137.9916,139.3424,137.7775,138.98,29947.0
2018-04-24 09:50:00,168.93,169.06,168.3,168.55,12756.0,139.1365,139.2436,138.6176,138.8235,12756.0
2018-04-24 09:55:00,168.65,168.74,168.31,168.35,6845.0,138.9059,138.98,138.6258,138.6588,6845.0
2018-04-24 10:00:00,168.38,169.42,168.3,169.23,14596.0,138.6835,139.5401,138.6176,139.3836,14596.0
2018-04-24 10:05:00,169.11,169.67,168.77,168.77,9223.0,139.2848,139.746,139.0047,139.0047,9223.0
2018-04-24 10:10:00,168.77,169.12,168.77,169.0,3608.0,139.0047,139.293,139.0047,139.1942,3608.0
2018-04-24 10:15:00,169.1,169.1,168.25,168.25,7276.0,139.2765,139.2765,138.5764,138.5764,7276.0
2018-04-24 10:20:00,168.23,168.44,167.7,167.7,12910.0,138.56,138.7329,138.1234,138.1234,12910.0
2018-04-24 10:25:00,167.62,167.92,167.58,167.62,22554.0,138.0575,138.3046,138.0246,138.0575,22554.0
2018-04-24 10:30:00,167.57,167.88,167.08,167.18,26397.0,138.0164,138.2717,137.6128,137.6951,26397.0
2018-04-24 10:35:00,167.14,167.27,166.68,166.87,32133.0,137.6622,137.7693,137.2833,137.4398,32133.0
2018-04-24 10:40:00,166.97,167.43,166.93,167.36,9077.0,137.5222,137.901,137.4892,137.8434,9077.0
2018-04-24 10:45:00,167.42,167.63,167.28,167.62,7400.0,137.8928,138.0658,137.7775,138.0575,7400.0
2018-04-24 10:50:00,167.5,167.68,167.27,167.28,13062.0,137.9587,138.107,137.7693,137.7775,13062.0
2018-04-24 10:55:00,167.37,167.48,167.18,167.27,11712.0,137.8516,137.9422,137.6951,137.7693,11712.0
2018-04-24 11:00:00,167.23,167.42,167.01,167.29,7880.0,137.7363,137.8928,137.5551,137.7857,7880.0
2018-04-24 11:05:00,167.22,167.24,166.59,166.59,19317.0,137.7281,137.7446,137.2092,137.2092,19317.0
2018-04-24 11:10:00,166.65,166.72,166.36,166.57,9131.0,137.2586,137.3163,137.0198,137.1927,9131.0
2018-04-24 11:15:00,166.51,166.54,166.09,166.32,16378.0,137.1433,137.168,136.7974,136.9868,16378.0
2018-04-24 11:20:00,166.34,166.98,166.3,166.7,8672.0,137.0033,137.5304,136.9703,137.2998,8672.0
2018-04-24 11:25:00,166.67,166.67,166.32,166.37,7377.0,137.2751,137.2751,136.9868,137.028,7377.0
2018-04-24 11:30:00,166.48,166.55,166.13,166.29,7330.0,137.1186,137.1763,136.8303,136.9621,7330.0
2018-04-24 11:35:00,166.24,166.24,165.56,165.67,13191.0,136.9209,136.9209,136.3609,136.4515,13191.0
2018-04-24 11:40:00,165.79,165.95,164.71,165.03,62315.0,136.5503,136.6821,135.6608,135.9243,62315.0
2018-04-24 11:45:00,165.02,165.06,162.76,163.27,136900.0,135.9161,135.949,134.0547,134.4747,136900.0
2018-04-24 11:50:00,163.42,163.44,162.57,163.01,67725.0,134.5983,134.6147,133.8982,134.2606,67725.0
2018-04-24 11:55:00,162.88,163.01,162.04,162.27,49243.0,134.1535,134.2606,133.4617,133.6511,49243.0
2018-04-24 12:00:00,162.23,163.16,162.21,163.08,37351.0,133.6182,134.3841,133.6017,134.3182,37351.0
2018-04-24 12:05:00,163.13,163.58,162.94,162.97,15315.0,134.3594,134.7301,134.2029,134.2276,15315.0
2018-04-24 12:10:00,162.91,163.13,162.72,162.83,35409.0,134.1782,134.3594,134.0217,134.1123,35409.0
2018-04-24 12:15:00,162.72,162.83,161.48,161.52,50224.0,134.0217,134.1123,133.0004,133.0334,50224.0
2018-04-24 12:20:00,161.47,161.95,161.46,161.8,15539.0,132.9922,133.3875,132.984,133.264,15539.0
2018-04-24 12:25:00,161.74,161.74,161.36,161.53,23315.0,133.2146,133.2146,132.9016,133.0416,23315.0
2018-04-24 12:30:00,161.56,161.74,161.2,161.25,33907.0,133.0663,133.2146,132.7698,132.811,33907.0
2018-04-24 12:35:00,161.14,161.57,160.96,161.4,17701.0,132.7204,133.0746,132.5721,132.9345,17701.0
2018-04-24 12:40:00,161.36,161.36,160.89,161.03,13185.0,132.9016,132.9016,132.5145,132.6298,13185.0
2018-04-24 12:45:00,161.02,161.34,161.02,161.28,9788.0,132.6216,132.8851,132.6216,132.8357,9788.0
2018-04-24 12:50:00,161.25,161.5,161.24,161.29,10707.0,132.811,133.0169,132.8028,132.8439,10707.0
2018-04-24 12:55:00,161.24,161.24,160.25,160.28,20598.0,132.8028,132.8028,131.9874,132.0121,20598.0
2018-04-24 13:00:00,160.24,160.6,160.23,160.39,14016.0,131.9791,132.2756,131.9709,132.1027,14016.0
2018-04-24 13:05:00,160.38,160.44,160.22,160.32,12143.0,132.0944,132.1438,131.9626,132.045,12143.0
2018-04-24 13:10:00,160.35,160.4,159.75,160.32,28771.0,132.0697,132.1109,131.5755,132.045,28771.0
2018-04-24 13:15:00,160.26,160.28,159.7,159.7,4550.0,131.9956,132.0121,131.5344,131.5344,4550.0
2018-04-24 13:20:00,159.78,159.92,159.61,159.71,9677.0,131.6002,131.7156,131.4602,131.5426,9677.0
2018-04-24 13:25:00,159.72,159.86,159.5,159.73,9941.0,131.5508,131.6661,131.3696,131.5591,9941.0
2018-04-24 13:30:00,159.73,159.86,159.24,159.27,9200.0,131.5591,131.6661,131.1555,131.1802,9200.0
2018-04-24 13:35:00,159.2,159.27,158.67,158.95,28237.0,131.1225,131.1802,130.686,130.9166,28237.0
2018-04-24 13:40:00,158.95,159.04,158.28,158.75,15747.0,130.9166,130.9908,130.3648,130.7519,15747.0
2018-04-24 13:45:00,158.74,158.94,158.55,158.87,12817.0,130.7437,130.9084,130.5872,130.8507,12817.0
2018-04-24 13:50:00,158.86,158.91,158.07,158.3,20950.0,130.8425,130.8837,130.1918,130.3813,20950.0
2018-04-24 13:55:00,158.39,158.39,157.76,158.12,42388.0,130.4554,130.4554,129.9365,130.233,42388.0
2018-04-24 14:00:00,158.07,158.42,157.49,157.49,45223.0,130.1918,130.4801,129.7141,129.7141,45223.0
2018-04-24 14:05:00,157.46,157.86,157.21,157.78,16383.0,129.6894,130.0189,129.4835,129.953,16383.0
2018-04-24 14:10:00,157.78,158.48,157.72,158.13,30774.0,129.953,130.5295,129.9036,130.2413,30774.0
2018-04-24 14:15:00,158.1,158.45,158.0,158.45,14054.0,130.2165,130.5048,130.1342,130.5048,14054.0
2018-04-24 14:20:00,158.44,159.11,158.37,159.08,10353.0,130.4966,131.0484,130.4389,131.0237,10353.0
2018-04-24 14:25:00,159.16,159.21,158.23,158.26,13789.0,131.0896,131.1308,130.3236,130.3483,13789.0
2018-04-24 14:30:00,158.28,158.59,158.23,158.59,17023.0,130.3648,130.6201,130.3236,130.6201,17023.0
2018-04-24 14:35:00,158.61,158.8,158.14,158.15,20200.0,130.6366,130.7931,130.2495,130.2577,20200.0
2018-04-24 14:40:00,158.16,158.71,158.12,158.68,12893.0,130.266,130.719,130.233,130.6943,12893.0
2018-04-24 14:45:00,158.68,158.78,158.51,158.56,8187.0,130.6943,130.7766,130.5542,130.5954,8187.0
2018-04-24 14:50:00,158.64,159.11,158.64,158.87,18709.0,130.6613,131.0484,130.6613,130.8507,18709.0
2018-04-24 14:55:00,158.87,159.37,158.87,159.33,13956.0,130.8507,131.2626,130.8507,131.2296,13956.0
2018-04-24 15:00:00,159.33,159.65,159.16,159.65,16535.0,131.2296,131.4932,131.0896,131.4932,16535.0
2018-04-24 15:05:00,159.79,160.04,159.33,159.36,22647.0,131.6085,131.8144,131.2296,131.2543,22647.0
2018-04-24 15:10:00,159.4,160.24,159.29,160.24,16458.0,131.2873,131.9791,131.1967,131.9791,16458.0
2018-04-24 15:15:00,160.22,160.42,160.14,160.36,32256.0,131.9626,132.1274,131.8968,132.078,32256.0
2018-04-24 15:20:00,160.38,161.48,160.38,161.28,44119.0,132.0944,133.0004,132.0944,132.8357,44119.0
2018-04-24 15:25:00,161.25,161.6,161.07,161.5,56721.0,132.811,133.0993,132.6627,133.0169,56721.0
2018-04-24 15:30:00,161.51,161.64,160.75,160.82,63446.0,133.0251,133.1322,132.3992,132.4568,63446.0
2018-04-24 15:35:00,160.82,160.93,160.4,160.76,29250.0,132.4568,132.5474,132.1109,132.4074,29250.0
2018-04-24 15:40:00,160.75,160.97,160.45,160.7,58090.0,132.3992,132.5804,132.1521,132.358,58090.0
2018-04-24 15:45:00,160.73,161.44,160.7,161.08,80855.0,132.3827,132.9675,132.358,132.671,80855.0
2018-04-24 15:50:00,161.15,161.43,161.09,161.4,75964.0,132.7286,132.9592,132.6792,132.9345,75964.0
2018-04-24 15:55:00,161.36,161.44,161.12,161.33,106812.0,132.9016,132.9675,132.7039,132.8769,106812.0
2018-04-25 09:30:00,160.85,161.8,160.77,161.07,28977.0,132.4815,133.264,132.4156,132.6627,28977.0
2018-04-25 09:35:00,161.0,161.18,160.65,160.88,18716.0,132.6051,132.7533,132.3168,132.5062,18716.0
2018-04-25 09:40:00,160.82,161.1,159.54,159.54,20792.0,132.4568,132.6874,131.4026,131.4026,20792.0
2018-04-25 09:45:00,159.6,160.45,159.5,160.22,19890.0,131.452,132.1521,131.3696,131.9626,19890.0
2018-04-25 09:50:00,160.24,160.24,159.4,159.87,23755.0,131.9791,131.9791,131.2873,131.6744,23755.0
2018-04-25 09:55:00,159.94,159.94,159.42,159.71,7400.0,131.732,131.732,131.3037,131.5426,7400.0
2018-04-25 10:00:00,159.59,160.14,159.47,160.04,12848.0,131.4438,131.8968,131.3449,131.8144,12848.0
2018-04-25 10:05:00,160.11,160.19,159.78,159.82,16962.0,131.872,131.9379,131.6002,131.6332,16962.0
2018-04-25 10:10:00,159.78,160.39,159.76,160.39,18784.0,131.6002,132.1027,131.5838,132.1027,18784.0
2018-04-25 10:15:00,160.28,161.46,160.28,161.46,26286.0,132.0121,132.984,132.0121,132.984,26286.0
2018-04-25 10:20:00,161.43,163.28,161.34,162.72,82020.0,132.9592,134.483,132.8851,134.0217,82020.0
2018-04-25 10:25:00,162.82,162.82,162.25,162.25,33282.0,134.1041,134.1041,133.6346,133.6346,33282.0
2018-04-25 10:30:00,162.22,162.9,162.18,162.47,23170.0,133.6099,134.17,133.577,133.8158,23170.0
2018-04-25 10:35:00,162.5,162.96,162.14,162.66,24664.0,133.8405,134.2194,133.544,133.9723,24664.0
2018-04-25 10:40:00,162.54,163.11,162.54,163.1,15877.0,133.8735,134.343,133.8735,134.3347,15877.0
2018-04-25 10:45:00,163.18,163.22,163.0,163.02,21036.0,134.4006,134.4336,134.2524,134.2688,21036.0
2018-04-25 10:50:00,163.02,163.13,162.43,163.0,26368.0,134.2688,134.3594,133.7829,134.2524,26368.0
2018-04-25 10:55:00,162.9,163.04,162.68,163.03,28627.0,134.17,134.2853,133.9888,134.2771,28627.0
2018-04-25 11:00:00,162.95,163.16,162.88,163.1,12247.0,134.2112,134.3841,134.1535,134.3347,12247.0
2018-04-25 11:05:00,163.07,163.19,162.96,162.97,14272.0,134.31,134.4088,134.2194,134.2276,14272.0
2018-04-25 11:10:00,162.99,163.35,162.77,162.78,24866.0,134.2441,134.5406,134.0629,134.0712,24866.0
2018-04-25 11:15:00,162.76,162.78,162.05,162.1,17007.0,134.0547,134.0712,133.4699,133.5111,17007.0
2018-04-25 11:20:00,162.1,162.28,161.88,162.15,36148.0,133.5111,133.6593,133.3299,133.5523,36148.0
2018-04-25 11:25:00,162.01,162.12,161.8,162.02,14068.0,133.437,133.5276,133.264,133.4452,14068.0
2018-04-25 11:30:00,161.97,162.29,161.84,162.29,13052.0,133.404,133.6676,133.2969,133.6676,13052.0
2018-04-25 11:35:00,162.23,162.23,161.7,161.7,15306.0,133.6182,133.6182,133.1816,133.1816,15306.0
2018-04-25 11:40:00,161.69,161.7,161.33,161.35,16745.0,133.1734,133.1816,132.8769,132.8934,16745.0
2018-04-25 11:45:00,161.38,161.7,161.14,161.15,5817.0,132.9181,133.1816,132.7204,132.7286,5817.0
2018-04-25 11:50:00,161.17,161.46,161.16,161.46,3690.0,132.7451,132.984,132.7369,132.984,3690.0
2018-04-25 11:55:00,161.41,161.52,160.94,161.2,6804.0,132.9428,133.0334,132.5557,132.7698,6804.0
2018-04-25 12:00:00,161.19,161.2,160.7,160.9,17178.0,132.7616,132.7698,132.358,132.5227,17178.0
2018-04-25 12:05:00,160.8,161.26,160.74,161.18,5650.0,132.4404,132.8192,132.3909,132.7533,5650.0
2018-04-25 12:10:00,161.1,161.47,161.1,161.47,2909.0,132.6874,132.9922,132.6874,132.9922,2909.0
2018-04-25 12:15:00,161.48,161.48,161.15,161.15,2900.0,133.0004,133.0004,132.7286,132.7286,2900.0
2018-04-25 12:20:00,161.15,161.3,161.14,161.3,2609.0,132.7286,132.8522,132.7204,132.8522,2609.0
2018-04-25 12:25:00,161.27,161.52,161.17,161.37,3800.0,132.8275,133.0334,132.7451,132.9098,3800.0
2018-04-25 12:30:00,161.42,161.86,161.42,161.74,7689.0,132.951,133.3134,132.951,133.2146,7689.0
2018-04-25 12:35:00,161.73,161.9,161.66,161.9,11848.0,133.2063,133.3464,133.1487,133.3464,11848.0
2018-04-25 12:40:00,161.84,161.9,161.58,161.63,10150.0,133.2969,133.3464,133.0828,133.124,10150.0
2018-04-25 12:45:00,161.62,161.83,161.61,161.71,19849.0,133.1157,133.2887,133.1075,133.1899,19849.0
2018-04-25 12:50:00,161.74,161.86,161.52,161.61,32317.0,133.2146,133.3134,133.0334,133.1075,32317.0
2018-04-25 12:55:00,161.75,161.92,161.68,161.78,6789.0,133.2228,133.3628,133.1652,133.2475,6789.0
2018-04-25 13:00:00,161.78,162.19,161.78,162.19,4672.0,133.2475,133.5852,133.2475,133.5852,4672.0
2018-04-25 13:05:00,162.1,162.83,162.09,162.83,20519.0,133.5111,134.1123,133.5028,134.1123,20519.0
2018-04-25 13:10:00,162.7,162.76,162.14,162.18,8995.0,134.0053,134.0547,133.544,133.577,8995.0
2018-04-25 13:15:00,162.29,162.83,162.23,162.28,7239.0,133.6676,134.1123,133.6182,133.6593,7239.0
2018-04-25 13:20:00,162.38,162.48,162.32,162.38,2410.0,133.7417,133.8241,133.6923,133.7417,2410.0
2018-04-25 13:25:00,162.51,162.75,162.43,162.75,7683.0,133.8488,134.0464,133.7829,134.0464,7683.0
2018-04-25 13:30:00,162.8,163.25,162.72,163.08,10859.0,134.0876,134.4583,134.0217,134.3182,10859.0
2018-04-25 13:35:00,163.08,163.08,162.77,162.78,2300.0,134.3182,134.3182,134.0629,134.0712,2300.0
2018-04-25 13:40:00,162.86,163.03,162.8,162.8,7700.0,134.137,134.2771,134.0876,134.0876,7700.0
2018-04-25 13:45:00,162.86,163.1,162.79,162.9,15504.0,134.137,134.3347,134.0794,134.17,15504.0
2018-04-25 13:50:00,162.86,163.05,162.8,162.99,8228.0,134.137,134.2935,134.0876,134.2441,8228.0
2018-04-25 13:55:00,163.08,163.1,162.87,162.95,5000.0,134.3182,134.3347,134.1453,134.2112,5000.0
2018-04-25 14:00:00,163.03,163.11,162.67,162.81,26384.0,134.2771,134.343,133.9806,134.0959,26384.0
2018-04-25 14:05:00,162.81,162.88,162.51,162.51,4383.0,134.0959,134.1535,133.8488,133.8488,4383.0
2018-04-25 14:10:00,162.48,162.5,162.13,162.22,3846.0,133.8241,133.8405,133.5358,133.6099,3846.0
2018-04-25 14:15:00,162.27,162.44,162.26,162.31,3352.0,133.6511,133.7911,133.6429,133.684,3352.0
2018-04-25 14:20:00,162.37,162.43,162.14,162.18,3436.0,133.7335,133.7829,133.544,133.577,3436.0
2018-04-25 14:25:00,162.2,162.57,162.2,162.45,5761.0,133.5934,133.8982,133.5934,133.7994,5761.0
2018-04-25 14:30:00,162.42,162.57,162.29,162.57,4508.0,133.7746,133.8982,133.6676,133.8982,4508.0
2018-04-25 14:35:00,162.62,162.81,162.52,162.7,6177.0,133.9394,134.0959,133.857,134.0053,6177.0
2018-04-25 14:40:00,162.73,162.85,162.56,162.78,6131.0,134.03,134.1288,133.89,134.0712,6131.0
2018-04-25 14:45:00,162.77,162.89,162.53,162.89,3513.0,134.0629,134.1618,133.8652,134.1618,3513.0
2018-04-25 14:50:00,162.86,163.08,162.75,163.08,6258.0,134.137,134.3182,134.0464,134.3182,6258.0
2018-04-25 14:55:00,163.03,163.19,162.93,163.1,4500.0,134.2771,134.4088,134.1947,134.3347,4500.0
2018-04-25 15:00:00,163.14,163.26,163.04,163.12,7171.0,134.3677,134.4665,134.2853,134.3512,7171.0
2018-04-25 15:05:00,163.18,163.23,162.86,162.86,78189.0,134.4006,134.4418,134.137,134.137,78189.0
2018-04-25 15:10:00,162.92,163.27,162.92,163.21,7764.0,134.1865,134.4747,134.1865,134.4253,7764.0
2018-04-25 15:15:00,163.18,163.2,162.78,162.78,10340.0,134.4006,134.4171,134.0712,134.0712,10340.0
2018-04-25 15:20:00,162.75,162.89,162.64,162.64,8046.0,134.0464,134.1618,133.9558,133.9558,8046.0
2018-04-25 15:25:00,162.63,162.73,162.46,162.49,19112.0,133.9476,134.03,133.8076,133.8323,19112.0
2018-04-25 15:30:00,162.48,162.66,162.3,162.38,13965.0,133.8241,133.9723,133.6758,133.7417,13965.0
2018-04-25 15:35:00,162.38,162.47,162.06,162.07,11518.0,133.7417,133.8158,133.4781,133.4864,11518.0
2018-04-25 15:40:00,162.07,162.21,161.8,161.82,15545.0,133.4864,133.6017,133.264,133.2805,15545.0
2018-04-25 15:45:00,161.79,161.79,161.53,161.7,21759.0,133.2558,133.2558,133.0416,133.1816,21759.0
2018-04-25 15:50:00,161.77,161.91,161.7,161.84,31495.0,133.2393,133.3546,133.1816,133.2969,31495.0
2018-04-25 15:55:00,161.81,162.18,161.81,162.14,71276.0,133.2722,133.577,133.2722,133.544,71276.0
2018-04-26 09:30:00,162.25,162.5,161.06,161.16,17349.0,133.6346,133.8405,132.6545,132.7369,17349.0
2018-04-26 09:35:00,161.17,161.86,161.17,161.44,4170.0,132.7451,133.3134,132.7451,132.9675,4170.0
2018-04-26 09:40:00,161.66,161.66,161.07,161.18,3341.0,133.1487,133.1487,132.6627,132.7533,3341.0
2018-04-26 09:45:00,161.27,161.56,161.06,161.56,20718.0,132.8275,133.0663,132.6545,133.0663,20718.0
2018-04-26 09:50:00,161.55,162.13,161.49,162.0,5960.0,133.0581,133.5358,133.0087,133.4287,5960.0
2018-04-26 09:55:00,162.07,162.41,161.93,161.96,6359.0,133.4864,133.7664,133.3711,133.3958,6359.0
2018-04-26 10:00:00,161.94,162.01,161.69,161.99,5071.0,133.3793,133.437,133.1734,133.4205,5071.0
2018-04-26 10:05:00,162.06,162.36,162.04,162.04,2329.0,133.4781,133.7252,133.4617,133.4617,2329.0
2018-04-26 10:10:00,161.98,162.66,161.98,162.66,25161.0,133.4122,133.9723,133.4122,133.9723,25161.0
2018-04-26 10:15:00,162.66,162.95,162.63,162.75,9142.0,133.9723,134.2112,133.9476,134.0464,9142.0
2018-04-26 10:20:00,162.67,162.88,162.67,162.75,10726.0,133.9806,134.1535,133.9806,134.0464,10726.0
2018-04-26 10:25:00,162.82,163.24,162.75,163.09,10952.0,134.1041,134.45,134.0464,134.3265,10952.0
2018-04-26 10:30:00,163.18,163.27,163.13,163.13,3192.0,134.4006,134.4747,134.3594,134.3594,3192.0
2018-04-26 10:35:00,163.26,163.34,162.72,162.84,6563.0,134.4665,134.5324,134.0217,134.1206,6563.0
2018-04-26 10:40:00,162.87,163.2,162.86,162.96,4243.0,134.1453,134.4171,134.137,134.2194,4243.0
2018-04-26 10:45:00,162.96,163.13,162.73,162.97,8994.0,134.2194,134.3594,134.03,134.2276,8994.0
2018-04-26 10:50:00,162.92,163.15,162.85,162.96,10191.0,134.1865,134.3759,134.1288,134.2194,10191.0
2018-04-26 10:55:00,163.04,163.23,162.88,163.05,14481.0,134.2853,134.4418,134.1535,134.2935,14481.0
2018-04-26 11:00:00,163.08,163.29,163.0,163.18,7981.0,134.3182,134.4912,134.2524,134.4006,7981.0
2018-04-26 11:05:00,163.2,163.3,162.81,162.81,4946.0,134.4171,134.4994,134.0959,134.0959,4946.0
2018-04-26 11:10:00,162.85,162.96,162.68,162.73,25266.0,134.1288,134.2194,133.9888,134.03,25266.0
2018-04-26 11:15:00,162.7,162.82,162.53,162.56,22685.0,134.0053,134.1041,133.8652,133.89,22685.0
2018-04-26 11:20:00,162.54,162.74,162.48,162.5,18503.0,133.8735,134.0382,133.8241,133.8405,18503.0
2018-04-26 11:25:00,162.53,162.63,162.32,162.6,13720.0,133.8652,133.9476,133.6923,133.9229,13720.0
2018-04-26 11:30:00,162.59,162.61,162.14,162.14,18023.0,133.9147,133.9311,133.544,133.544,18023.0
2018-04-26 11:35:00,162.21,162.37,162.1,162.28,15500.0,133.6017,133.7335,133.5111,133.6593,15500.0
2018-04-26 11:40:00,162.29,162.52,161.8,161.82,15284.0,133.6676,133.857,133.264,133.2805,15284.0
2018-04-26 11:45:00,161.86,161.86,160.43,160.56,24722.0,133.3134,133.3134,132.1356,132.2427,24722.0
2018-04-26 11:50:00,160.55,160.92,160.21,160.55,17590.0,132.2344,132.5392,131.9544,132.2344,17590.0
2018-04-26 11:55:00,160.55,161.05,160.55,160.89,13999.0,132.2344,132.6463,132.2344,132.5145,13999.0
2018-04-26 12:00:00,160.82,161.03,160.81,160.94,9512.0,132.4568,132.6298,132.4486,132.5557,9512.0
2018-04-26 12:05:00,160.87,161.49,160.86,161.49,8911.0,132.498,133.0087,132.4898,133.0087,8911.0
2018-04-26 12:10:00,161.54,161.56,161.34,161.55,3840.0,133.0498,133.0663,132.8851,133.0581,3840.0
2018-04-26 12:15:00,161.57,161.82,161.35,161.74,10034.0,133.0746,133.2805,132.8934,133.2146,10034.0
2018-04-26 12:20:00,161.8,161.93,161.72,161.79,5403.0,133.264,133.3711,133.1981,133.2558,5403.0
2018-04-26 12:25:00,161.84,162.14,161.83,162.13,4407.0,133.2969,133.544,133.2887,133.5358,4407.0
2018-04-26 12:30:00,162.19,162.32,162.06,162.1,5229.0,133.5852,133.6923,133.4781,133.5111,5229.0
2018-04-26 12:35:00,162.14,162.15,161.99,162.07,5055.0,133.544,133.5523,133.4205,133.4864,5055.0
2018-04-26 12:40:00,162.0,162.17,161.95,162.12,3174.0,133.4287,133.5687,133.3875,133.5276,3174.0
2018-04-26 12:45:00,162.11,162.14,161.77,161.84,4028.0,133.5193,133.544,133.2393,133.2969,4028.0
2018-04-26 12:50:00,161.9,161.92,161.7,161.72,6002.0,133.3464,133.3628,133.1816,133.1981,6002.0
2018-04-26 12:55:00,161.72,162.22,161.71,162.0,5166.0,133.1981,133.6099,133.1899,133.4287,5166.0
2018-04-26 13:00:00,162.05,162.27,162.0,162.25,3520.0,133.4699,133.6511,133.4287,133.6346,3520.0
2018-04-26 13:05:00,162.24,162.31,162.14,162.31,6403.0,133.6264,133.684,133.544,133.684,6403.0
2018-04-26 13:10:00,162.33,162.6,162.23,162.56,4216.0,133.7005,133.9229,133.6182,133.89,4216.0
2018-04-26 13:15:00,162.53,162.78,162.52,162.72,8150.0,133.8652,134.0712,133.857,134.0217,8150.0
2018-04-26 13:20:00,162.83,162.83,162.59,162.75,4495.0,134.1123,134.1123,133.9147,134.0464,4495.0
2018-04-26 13:25:00,162.75,162.8,162.38,162.38,1199.0,134.0464,134.0876,133.7417,133.7417,1199.0
2018-04-26 13:30:00,162.38,162.44,162.3,162.4,2697.0,133.7417,133.7911,133.6758,133.7582,2697.0
2018-04-26 13:35:00,162.39,162.49,162.07,162.08,5828.0,133.7499,133.8323,133.4864,133.4946,5828.0
2018-04-26 13:40:00,162.15,162.51,162.11,162.51,3750.0,133.5523,133.8488,133.5193,133.8488,3750.0
2018-04-26 13:45:00,162.49,162.49,162.26,162.35,2500.0,133.8323,133.8323,133.6429,133.717,2500.0
2018-04-26 13:50:00,162.29,162.37,162.14,162.37,4286.0,133.6676,133.7335,133.544,133.7335,4286.0
2018-04-26 13:55:00,162.33,162.55,162.33,162.47,2409.0,133.7005,133.8817,133.7005,133.8158,2409.0
2018-04-26 14:00:00,162.54,162.69,162.4,162.67,5363.0,133.8735,133.997,133.7582,133.9806,5363.0
2018-04-26 14:05:00,162.64,162.7,162.48,162.52,3420.0,133.9558,134.0053,133.8241,133.857,3420.0
2018-04-26 14:10:00,162.52,162.62,162.4,162.48,4912.0,133.857,133.9394,133.7582,133.8241,4912.0
2018-04-26 14:15:00,162.48,162.48,162.33,162.38,2808.0,133.8241,133.8241,133.7005,133.7417,2808.0
2018-04-26 14:20:00,162.42,162.62,162.37,162.62,2601.0,133.7746,133.9394,133.7335,133.9394,2601.0
2018-04-26 14:25:00,162.57,162.63,162.52,162.57,6596.0,133.8982,133.9476,133.857,133.8982,6596.0
2018-04-26 14:30:00,162.59,162.65,162.54,162.59,4049.0,133.9147,133.9641,133.8735,133.9147,4049.0
2018-04-26 14:35:00,162.61,162.62,162.44,162.59,6368.0,133.9311,133.9394,133.7911,133.9147,6368.0
2018-04-26 14:40:00,162.63,162.95,162.6,162.91,6230.0,133.9476,134.2112,133.9229,134.1782,6230.0
2018-04-26 14:45:00,162.95,162.95,162.75,162.88,2800.0,134.2112,134.2112,134.0464,134.1535,2800.0
2018-04-26 14:50:00,162.79,162.84,162.67,162.8,8731.0,134.0794,134.1206,133.9806,134.0876,8731.0
2018-04-26 14:55:00,162.78,162.78,162.45,162.52,8252.0,134.0712,134.0712,133.7994,133.857,8252.0
2018-04-26 15:00:00,162.52,162.85,162.5,162.83,17412.0,133.857,134.1288,133.8405,134.1123,17412.0
2018-04-26 15:05:00,162.89,162.89,162.52,162.52,7937.0,134.1618,134.1618,133.857,133.857,7937.0
2018-04-26 15:10:00,162.51,162.68,162.44,162.54,16604.0,133.8488,133.9888,133.7911,133.8735,16604.0
2018-04-26 15:15:00,162.57,162.62,162.43,162.43,5017.0,133.8982,133.9394,133.7829,133.7829,5017.0
2018-04-26 15:20:00,162.46,162.46,162.15,162.21,6774.0,133.8076,133.8076,133.5523,133.6017,6774.0
2018-04-26 15:25:00,162.24,162.28,162.08,162.14,6100.0,133.6264,133.6593,133.4946,133.544,6100.0
2018-04-26 15:30:00,162.16,162.23,161.98,162.04,19259.0,133.5605,133.6182,133.4122,133.4617,19259.0
2018-04-26 15:35:00,162.06,162.17,161.96,162.17,19610.0,133.4781,133.5687,133.3958,133.5687,19610.0
2018-04-26 15:40:00,162.16,162.36,162.13,162.21,37611.0,133.5605,133.7252,133.5358,133.6017,37611.0
2018-04-26 15:45:00,162.21,162.28,162.05,162.17,25638.0,133.6017,133.6593,133.4699,133.5687,25638.0
2018-04-26 15:50:00,162.18,162.18,161.89,162.13,37628.0,133.577,133.577,133.3381,133.5358,37628.0
2018-04-26 15:55:00,162.14,162.26,161.89,162.01,68853.0,133.544,133.6429,133.3381,133.437,68853.0
2018-04-27 09:30:00,161.48,161.48,160.55,161.26,22322.0,133.0004,133.0004,132.2344,132.8192,22322.0
2018-04-27 09:35:00,161.06,161.45,160.87,161.0,10127.0,132.6545,132.9757,132.498,132.6051,10127.0
2018-04-27 09:40:00,160.99,161.27,160.77,161.19,27137.0,132.5968,132.8275,132.4156,132.7616,27137.0
2018-04-27 09:45:00,161.1,161.1,160.78,160.82,10268.0,132.6874,132.6874,132.4239,132.4568,10268.0
2018-04-27 09:50:00,160.91,162.9,160.69,161.37,38151.0,132.531,134.17,132.3498,132.9098,38151.0
2018-04-27 09:55:00,161.34,161.5,161.24,161.41,6408.0,132.8851,133.0169,132.8028,132.9428,6408.0
2018-04-27 10:00:00,161.41,161.53,160.99,160.99,37499.0,132.9428,133.0416,132.5968,132.5968,37499.0
2018-04-27 10:05:00,161.0,161.14,160.81,161.02,9903.0,132.6051,132.7204,132.4486,132.6216,9903.0
2018-04-27 10:10:00,161.02,161.14,160.84,161.06,4487.0,132.6216,132.7204,132.4733,132.6545,4487.0
2018-04-27 10:15:00,161.12,161.38,160.86,161.05,5320.0,132.7039,132.9181,132.4898,132.6463,5320.0
2018-04-27 10:20:00,161.04,161.39,161.01,161.13,5948.0,132.638,132.9263,132.6133,132.7122,5948.0
2018-04-27 10:25:00,161.1,161.22,160.6,160.6,15793.0,132.6874,132.7863,132.2756,132.2756,15793.0
2018-04-27 10:30:00,160.53,160.58,160.01,160.02,23455.0,132.218,132.2592,131.7897,131.7979,23455.0
2018-04-27 10:35:00,160.14,160.14,159.77,159.77,37016.0,131.8968,131.8968,131.592,131.592,37016.0
2018-04-27 10:40:00,159.74,160.01,159.73,159.98,13422.0,131.5673,131.7897,131.5591,131.765,13422.0
2018-04-27 10:45:00,159.98,160.13,159.87,159.95,23411.0,131.765,131.8885,131.6744,131.7403,23411.0
2018-04-27 10:50:00,159.94,160.01,159.5,159.54,38030.0,131.732,131.7897,131.3696,131.4026,38030.0
2018-04-27 10:55:00,159.48,159.75,159.22,159.54,26444.0,131.3532,131.5755,131.139,131.4026,26444.0
2018-04-27 11:00:00,159.64,160.06,159.6,159.84,18080.0,131.4849,131.8309,131.452,131.6497,18080.0
2018-04-27 11:05:00,159.87,160.08,159.78,160.02,9117.0,131.6744,131.8473,131.6002,131.7979,9117.0
2018-04-27 11:10:00,160.02,160.26,159.9,160.09,11295.0,131.7979,131.9956,131.6991,131.8556,11295.0
2018-04-27 11:15:00,160.14,160.2,159.87,159.88,10457.0,131.8968,131.9462,131.6744,131.6826,10457.0
2018-04-27 11:20:00,159.9,160.49,159.89,160.34,15846.0,131.6991,132.185,131.6908,132.0615,15846.0
2018-04-27 11:25:00,160.33,160.56,160.25,160.56,12958.0,132.0532,132.2427,131.9874,132.2427,12958.0
2018-04-27 11:30:00,160.55,160.55,160.25,160.25,6972.0,132.2344,132.2344,131.9874,131.9874,6972.0
2018-04-27 11:35:00,160.25,160.49,160.19,160.25,8230.0,131.9874,132.185,131.9379,131.9874,8230.0
2018-04-27 11:40:00,160.25,160.33,160.2,160.26,4049.0,131.9874,132.0532,131.9462,131.9956,4049.0
2018-04-27 11:45:00,160.24,160.44,160.17,160.37,10661.0,131.9791,132.1438,131.9215,132.0862,10661.0
2018-04-27 11:50:00,160.34,160.51,160.34,160.41,5894.0,132.0615,132.2015,132.0615,132.1191,5894.0
2018-04-27 11:55:00,160.36,160.53,160.3,160.3,10493.0,132.078,132.218,132.0285,132.0285,10493.0
2018-04-27 12:00:00,160.31,160.43,160.15,160.37,18577.0,132.0368,132.1356,131.905,132.0862,18577.0
2018-04-27 12:05:00,160.39,160.45,160.3,160.31,8723.0,132.1027,132.1521,132.0285,132.0368,8723.0
2018-04-27 12:10:00,160.4,160.4,160.19,160.31,17332.0,132.1109,132.1109,131.9379,132.0368,17332.0
2018-04-27 12:15:00,160.22,160.34,160.18,160.34,4000.0,131.9626,132.0615,131.9297,132.0615,4000.0
2018-04-27 12:20:00,160.27,160.44,160.14,160.41,4800.0,132.0038,132.1438,131.8968,132.1191,4800.0
2018-04-27 12:25:00,160.44,160.51,160.3,160.47,13413.0,132.1438,132.2015,132.0285,132.1686,13413.0
2018-04-27 12:30:00,160.37,160.52,160.29,160.35,15336.0,132.0862,132.2097,132.0203,132.0697,15336.0
2018-04-27 12:35:00,160.35,160.47,160.28,160.43,23010.0,132.0697,132.1686,132.0121,132.1356,23010.0
2018-04-27 12:40:00,160.46,160.54,160.37,160.5,9904.0,132.1603,132.2262,132.0862,132.1933,9904.0
2018-04-27 12:45:00,160.5,160.73,160.49,160.57,26910.0,132.1933,132.3827,132.185,132.2509,26910.0
2018-04-27 12:50:00,160.61,160.74,160.5,160.63,19246.0,132.2839,132.3909,132.1933,132.3003,19246.0
2018-04-27 12:55:00,160.74,160.9,160.74,160.8,11411.0,132.3909,132.5227,132.3909,132.4404,11411.0
2018-04-27 13:00:00,160.86,160.91,160.76,160.82,9860.0,132.4898,132.531,132.4074,132.4568,9860.0
2018-04-27 13:05:00,160.79,160.8,160.66,160.69,11148.0,132.4321,132.4404,132.325,132.3498,11148.0
2018-04-27 13:10:00,160.67,160.72,160.55,160.62,6761.0,132.3333,132.3745,132.2344,132.2921,6761.0
2018-04-27 13:15:00,160.55,160.84,160.55,160.79,13682.0,132.2344,132.4733,132.2344,132.4321,13682.0
2018-04-27 13:20:00,160.78,160.79,160.62,160.73,10524.0,132.4239,132.4321,132.2921,132.3827,10524.0
2018-04-27 13:25:00,160.67,160.71,160.49,160.56,10314.0,132.3333,132.3662,132.185,132.2427,10314.0
2018-04-27 13:30:00,160.59,160.59,160.36,160.36,12814.0,132.2674,132.2674,132.078,132.078,12814.0
2018-04-27 13:35:00,160.4,160.55,160.38,160.5,7790.0,132.1109,132.2344,132.0944,132.1933,7790.0
2018-04-27 13:40:00,160.47,160.47,160.29,160.34,9000.0,132.1686,132.1686,132.0203,132.0615,9000.0
2018-04-27 13:45:00,160.31,160.4,160.24,160.24,1797.0,132.0368,132.1109,131.9791,131.9791,1797.0
2018-04-27 13:50:00,160.3,160.48,160.3,160.43,5772.0,132.0285,132.1768,132.0285,132.1356,5772.0
2018-04-27 13:55:00,160.42,160.44,160.34,160.34,5503.0,132.1274,132.1438,132.0615,132.0615,5503.0
2018-04-27 14:00:00,160.35,160.66,160.35,160.59,25009.0,132.0697,132.325,132.0697,132.2674,25009.0
2018-04-27 14:05:00,160.56,160.89,160.56,160.77,11772.0,132.2427,132.5145,132.2427,132.4156,11772.0
2018-04-27 14:10:00,160.72,160.88,160.63,160.88,7589.0,132.3745,132.5062,132.3003,132.5062,7589.0
2018-04-27 14:15:00,160.86,161.02,160.86,160.94,13981.0,132.4898,132.6216,132.4898,132.5557,13981.0
2018-04-27 14:20:00,160.92,160.99,160.84,160.87,7247.0,132.5392,132.5968,132.4733,132.498,7247.0
2018-04-27 14:25:00,160.76,160.83,160.6,160.66,6769.0,132.4074,132.4651,132.2756,132.325,6769.0
2018-04-27 14:30:00,160.65,160.8,160.59,160.71,11670.0,132.3168,132.4404,132.2674,132.3662,11670.0
2018-04-27 14:35:00,160.69,160.74,160.6,160.71,7640.0,132.3498,132.3909,132.2756,132.3662,7640.0
2018-04-27 14:40:00,160.71,160.71,160.54,160.56,13253.0,132.3662,132.3662,132.2262,132.2427,13253.0
2018-04-27 14:45:00,160.59,160.72,160.59,160.7,10625.0,132.2674,132.3745,132.2674,132.358,10625.0
2018-04-27 14:50:00,160.72,160.91,160.57,160.91,26323.0,132.3745,132.531,132.2509,132.531,26323.0
2018-04-27 14:55:00,160.9,161.1,160.84,160.89,20370.0,132.5227,132.6874,132.4733,132.5145,20370.0
2018-04-27 15:00:00,160.9,161.33,160.87,161.33,15972.0,132.5227,132.8769,132.498,132.8769,15972.0
2018-04-27 15:05:00,161.34,161.44,161.09,161.17,40943.0,132.8851,132.9675,132.6792,132.7451,40943.0
2018-04-27 15:10:00,161.19,161.28,161.11,161.18,19028.0,132.7616,132.8357,132.6957,132.7533,19028.0
2018-04-27 15:15:00,161.17,161.23,161.01,161.05,20922.0,132.7451,132.7945,132.6133,132.6463,20922.0
2018-04-27 15:20:00,161.05,161.08,160.87,161.0,17588.0,132.6463,132.671,132.498,132.6051,17588.0
2018-04-27 15:25:00,161.0,161.17,160.76,161.1,25694.0,132.6051,132.7451,132.4074,132.6874,25694.0
2018-04-27 15:30:00,161.09,161.25,161.05,161.19,23268.0,132.6792,132.811,132.6463,132.7616,23268.0
2018-04-27 15:35:00,161.22,161.23,160.94,160.97,24162.0,132.7863,132.7945,132.5557,132.5804,24162.0
2018-04-27 15:40:00,160.97,161.04,160.76,160.77,38999.0,132.5804,132.638,132.4074,132.4156,38999.0
2018-04-27 15:45:00,160.77,161.08,160.75,160.96,57268.0,132.4156,132.671,132.3992,132.5721,57268.0
2018-04-27 15:50:00,160.98,161.2,160.9,161.11,46941.0,132.5886,132.7698,132.5227,132.6957,46941.0
2018-04-27 15:55:00,161.12,161.22,160.84,160.87,124129.0,132.7039,132.7863,132.4733,132.498,124129.0
2018-04-30 09:30:00,161.72,162.43,161.51,162.42,17186.0,133.1981,133.7829,133.0251,133.7746,17186.0
2018-04-30 09:35:00,162.4,162.95,162.25,162.78,10402.0,133.7582,134.2112,133.6346,134.0712,10402.0
2018-04-30 09:40:00,162.8,163.12,162.63,162.96,11997.0,134.0876,134.3512,133.9476,134.2194,11997.0
2018-04-30 09:45:00,162.94,162.94,162.23,162.52,10470.0,134.2029,134.2029,133.6182,133.857,10470.0
2018-04-30 09:50:00,162.4,162.87,162.4,162.7,12442.0,133.7582,134.1453,133.7582,134.0053,12442.0
2018-04-30 09:55:00,162.73,163.01,162.5,162.67,17135.0,134.03,134.2606,133.8405,133.9806,17135.0
2018-04-30 10:00:00,162.55,162.55,162.09,162.27,9025.0,133.8817,133.8817,133.5028,133.6511,9025.0
2018-04-30 10:05:00,162.22,162.39,162.14,162.16,16927.0,133.6099,133.7499,133.544,133.5605,16927.0
2018-04-30 10:10:00,162.05,162.19,161.86,161.95,7723.0,133.4699,133.5852,133.3134,133.3875,7723.0
2018-04-30 10:15:00,161.81,161.82,161.17,161.21,9285.0,133.2722,133.2805,132.7451,132.778,9285.0
2018-04-30 10:20:00,161.16,161.34,160.91,161.12,12643.0,132.7369,132.8851,132.531,132.7039,12643.0
2018-04-30 10:25:00,161.08,161.74,160.92,161.74,7122.0,132.671,133.2146,132.5392,133.2146,7122.0
2018-04-30 10:30:00,161.74,162.19,161.73,162.02,18657.0,133.2146,133.5852,133.2063,133.4452,18657.0
2018-04-30 10:35:00,162.09,162.09,161.77,161.95,12245.0,133.5028,133.5028,133.2393,133.3875,12245.0
2018-04-30 10:40:00,162.05,162.52,162.02,162.37,12735.0,133.4699,133.857,133.4452,133.7335,12735.0
2018-04-30 10:45:00,162.3,162.57,162.3,162.57,10745.0,133.6758,133.8982,133.6758,133.8982,10745.0
2018-04-30 10:50:00,162.56,162.67,162.22,162.22,12391.0,133.89,133.9806,133.6099,133.6099,12391.0
2018-04-30 10:55:00,162.19,162.22,161.93,161.93,11882.0,133.5852,133.6099,133.3711,133.3711,11882.0
2018-04-30 11:00:00,162.01,162.25,161.93,162.11,13724.0,133.437,133.6346,133.3711,133.5193,13724.0
2018-04-30 11:05:00,162.1,162.69,161.96,162.69,7604.0,133.5111,133.997,133.3958,133.997,7604.0
2018-04-30 11:10:00,162.7,162.86,162.5,162.77,12546.0,134.0053,134.137,133.8405,134.0629,12546.0
2018-04-30 11:15:00,162.83,163.07,162.73,162.91,26654.0,134.1123,134.31,134.03,134.1782,26654.0
2018-04-30 11:20:00,162.82,163.39,162.72,163.39,7220.0,134.1041,134.5736,134.0217,134.5736,7220.0
2018-04-30 11:25:00,163.33,163.36,162.98,163.15,15740.0,134.5241,134.5489,134.2359,134.3759,15740.0
2018-04-30 11:30:00,163.1,163.46,163.04,163.27,14933.0,134.3347,134.6312,134.2853,134.4747,14933.0
2018-04-30 11:35:00,163.29,163.29,162.85,162.86,12588.0,134.4912,134.4912,134.1288,134.137,12588.0
2018-04-30 11:40:00,162.84,162.93,162.49,162.93,9945.0,134.1206,134.1947,133.8323,134.1947,9945.0
2018-04-30 11:45:00,162.93,163.11,162.57,162.71,10896.0,134.1947,134.343,133.8982,134.0135,10896.0
2018-04-30 11:50:00,162.73,163.02,162.61,162.61,10008.0,134.03,134.2688,133.9311,133.9311,10008.0
2018-04-30 11:55:00,162.69,162.75,162.35,162.42,8961.0,133.997,134.0464,133.717,133.7746,8961.0
2018-04-30 12:00:00,162.42,162.69,162.24,162.65,9270.0,133.7746,133.997,133.6264,133.9641,9270.0
2018-04-30 12:05:00,162.69,162.87,162.65,162.81,11958.0,133.997,134.1453,133.9641,134.0959,11958.0
2018-04-30 12:10:00,162.84,162.87,162.69,162.85,11377.0,134.1206,134.1453,133.997,134.1288,11377.0
2018-04-30 12:15:00,162.83,162.83,162.59,162.75,7458.0,134.1123,134.1123,133.9147,134.0464,7458.0
2018-04-30 12:20:00,162.79,162.84,162.54,162.68,10404.0,134.0794,134.1206,133.8735,133.9888,10404.0
2018-04-30 12:25:00,162.69,162.97,162.69,162.93,20186.0,133.997,134.2276,133.997,134.1947,20186.0
2018-04-30 12:30:00,162.89,163.0,162.81,162.94,15314.0,134.1618,134.2524,134.0959,134.2029,15314.0
2018-04-30 12:35:00,162.97,163.17,162.89,163.17,11390.0,134.2276,134.3924,134.1618,134.3924,11390.0
2018-04-30 12:40:00,163.16,163.18,163.02,163.11,22014.0,134.3841,134.4006,134.2688,134.343,22014.0
2018-04-30 12:45:00,163.12,163.18,162.66,162.66,13713.0,134.3512,134.4006,133.9723,133.9723,13713.0
2018-04-30 12:50:00,162.72,162.72,162.01,162.07,8738.0,134.0217,134.0217,133.437,133.4864,8738.0
2018-04-30 12:55:00,162.07,162.11,161.88,162.11,11348.0,133.4864,133.5193,133.3299,133.5193,11348.0
2018-04-30 13:00:00,162.14,162.24,162.02,162.03,9846.0,133.544,133.6264,133.4452,133.4534,9846.0
2018-04-30 13:05:00,162.14,162.16,161.93,161.95,7471.0,133.544,133.5605,133.3711,133.3875,7471.0
2018-04-30 13:10:00,161.9,162.0,161.69,161.81,5056.0,133.3464,133.4287,133.1734,133.2722,5056.0
2018-04-30 13:15:00,161.75,162.02,161.75,161.92,4556.0,133.2228,133.4452,133.2228,133.3628,4556.0
2018-04-30 13:20:00,161.91,162.17,161.87,161.94,6250.0,133.3546,133.5687,133.3216,133.3793,6250.0
2018-04-30 13:25:00,161.99,161.99,161.82,161.95,4742.0,133.4205,133.4205,133.2805,133.3875,4742.0
2018-04-30 13:30:00,161.93,162.03,161.87,161.99,4166.0,133.3711,133.4534,133.3216,133.4205,4166.0
2018-04-30 13:35:00,161.98,162.19,161.96,162.07,3447.0,133.4122,133.5852,133.3958,133.4864,3447.0
2018-04-30 13:40:00,162.03,162.22,162.03,162.04,7876.0,133.4534,133.6099,133.4534,133.4617,7876.0
2018-04-30 13:45:00,162.06,162.23,162.0,162.19,15863.0,133.4781,133.6182,133.4287,133.5852,15863.0
2018-04-30 13:50:00,162.18,162.42,162.17,162.17,6600.0,133.577,133.7746,133.5687,133.5687,6600.0
2018-04-30 13:55:00,162.24,162.66,162.23,162.6,8484.0,133.6264,133.9723,133.6182,133.9229,8484.0
2018-04-30 14:00:00,162.57,162.57,162.1,162.22,7906.0,133.8982,133.8982,133.5111,133.6099,7906.0
2018-04-30 14:05:00,162.23,162.34,161.72,161.79,4150.0,133.6182,133.7088,133.1981,133.2558,4150.0
2018-04-30 14:10:00,161.71,161.76,161.47,161.67,9833.0,133.1899,133.231,132.9922,133.1569,9833.0
2018-04-30 14:15:00,161.72,161.92,161.72,161.75,5672.0,133.1981,133.3628,133.1981,133.2228,5672.0
2018-04-30 14:20:00,161.8,161.98,161.8,161.92,6404.0,133.264,133.4122,133.264,133.3628,6404.0
2018-04-30 14:25:00,161.93,161.96,161.6,161.68,10462.0,133.3711,133.3958,133.0993,133.1652,10462.0
2018-04-30 14:30:00,161.68,161.89,161.65,161.76,8304.0,133.1652,133.3381,133.1404,133.231,8304.0
2018-04-30 14:35:00,161.77,162.03,161.75,161.87,10615.0,133.2393,133.4534,133.2228,133.3216,10615.0
2018-04-30 14:40:00,161.89,161.93,161.67,161.85,11907.0,133.3381,133.3711,133.1569,133.3052,11907.0
2018-04-30 14:45:00,161.9,161.93,161.67,161.85,12613.0,133.3464,133.3711,133.1569,133.3052,12613.0
2018-04-30 14:50:00,161.86,162.0,161.8,161.81,13345.0,133.3134,133.4287,133.264,133.2722,13345.0
2018-04-30 14:55:00,161.9,161.95,161.81,161.85,9187.0,133.3464,133.3875,133.2722,133.3052,9187.0
2018-04-30 15:00:00,161.86,161.89,161.58,161.58,12648.0,133.3134,133.3381,133.0828,133.0828,12648.0
2018-04-30 15:05:00,161.6,161.83,161.52,161.76,15356.0,133.0993,133.2887,133.0334,133.231,15356.0
2018-04-30 15:10:00,161.74,161.82,161.11,161.15,30559.0,133.2146,133.2805,132.6957,132.7286,30559.0
2018-04-30 15:15:00,161.16,161.4,160.28,160.31,79244.0,132.7369,132.9345,132.0121,132.0368,79244.0
2018-04-30 15:20:00,160.31,160.42,159.43,159.45,87955.0,132.0368,132.1274,131.312,131.3284,87955.0
2018-04-30 15:25:00,159.45,159.84,159.07,159.77,85933.0,131.3284,131.6497,131.0155,131.592,85933.0
2018-04-30 15:30:00,159.77,160.96,159.73,160.96,38216.0,131.592,132.5721,131.5591,132.5721,38216.0
2018-04-30 15:35:00,160.88,160.96,160.55,160.94,28658.0,132.5062,132.5721,132.2344,132.5557,28658.0
2018-04-30 15:40:00,161.02,161.26,160.72,160.8,37168.0,132.6216,132.8192,132.3745,132.4404,37168.0
2018-04-30 15:45:00,160.79,160.96,160.33,160.38,60935.0,132.4321,132.5721,132.0532,132.0944,60935.0
2018-04-30 15:50:00,160.35,160.7,160.18,160.37,55797.0,132.0697,132.358,131.9297,132.0862,55797.0
2018-04-30 15:55:00,160.35,160.62,159.94,159.95,73529.0,132.0697,132.2921,131.732,131.7403,73529.0
2018-05-01 09:30:00,153.94,154.39,152.45,153.17,140276.0,126.7902,127.1609,125.563,126.156,140276.0
2018-05-01 09:35:00,153.09,153.56,152.19,152.77,93996.0,126.0901,126.4772,125.3489,125.8266,93996.0
2018-05-01 09:40:00,152.91,152.99,151.96,152.61,110480.0,125.9419,126.0078,125.1594,125.6948,110480.0
2018-05-01 09:45:00,152.64,153.92,152.1,153.29,110028.0,125.7195,126.7738,125.2747,126.2549,110028.0
2018-05-01 09:50:00,153.29,154.4,153.16,153.72,92037.0,126.2549,127.1691,126.1478,126.609,92037.0
2018-05-01 09:55:00,153.72,155.0,153.55,154.69,115174.0,126.609,127.6633,126.469,127.408,115174.0
2018-05-01 10:00:00,154.9,154.9,152.1,152.11,94069.0,127.5809,127.5809,125.2747,125.283,94069.0
2018-05-01 10:05:00,152.27,152.64,151.5,151.74,60284.0,125.4148,125.7195,124.7806,124.9782,60284.0
2018-05-01 10:10:00,151.83,152.09,151.2,151.2,53150.0,125.0524,125.2665,124.5335,124.5335,53150.0
2018-05-01 10:15:00,151.29,151.62,150.75,151.26,78971.0,124.6076,124.8794,124.1628,124.5829,78971.0
2018-05-01 10:20:00,151.2,151.53,150.88,150.91,46135.0,124.5335,124.8053,124.2699,124.2946,46135.0
2018-05-01 10:25:00,150.9,151.23,150.53,150.53,35558.0,124.2864,124.5582,123.9816,123.9816,35558.0
2018-05-01 10:30:00,150.52,150.92,150.1,150.32,66988.0,123.9734,124.3029,123.6275,123.8087,66988.0
2018-05-01 10:35:00,150.14,150.25,149.5,149.51,63741.0,123.6604,123.751,123.1333,123.1415,63741.0
2018-05-01 10:40:00,149.51,149.89,149.1,149.7,168499.0,123.1415,123.4545,122.8038,123.298,168499.0
2018-05-01 10:45:00,149.72,150.35,149.47,150.24,49718.0,123.3145,123.8334,123.1086,123.7428,49718.0
2018-05-01 10:50:00,150.2,151.33,150.2,150.98,80247.0,123.7098,124.6405,123.7098,124.3523,80247.0
2018-05-01 10:55:00,150.88,151.47,150.7,151.31,30877.0,124.2699,124.7558,124.1217,124.6241,30877.0
2018-05-01 11:00:00,151.16,151.23,150.56,150.61,33751.0,124.5005,124.5582,124.0063,124.0475,33751.0
2018-05-01 11:05:00,150.57,151.11,150.36,151.11,27622.0,124.0146,124.4593,123.8416,124.4593,27622.0
2018-05-01 11:10:00,151.11,151.24,150.36,150.47,32704.0,124.4593,124.5664,123.8416,123.9322,32704.0
2018-05-01 11:15:00,150.42,150.53,149.78,150.14,29038.0,123.891,123.9816,123.3639,123.6604,29038.0
2018-05-01 11:20:00,150.14,150.74,150.14,150.48,16925.0,123.6604,124.1546,123.6604,123.9405,16925.0
2018-05-01 11:25:00,150.47,150.97,150.47,150.81,61066.0,123.9322,124.344,123.9322,124.2123,61066.0
2018-05-01 11:30:00,150.76,150.81,150.2,150.22,26287.0,124.1711,124.2123,123.7098,123.7263,26287.0
2018-05-01 11:35:00,150.26,150.82,150.17,150.37,29172.0,123.7593,124.2205,123.6851,123.8499,29172.0
2018-05-01 11:40:00,150.38,150.78,150.22,150.72,28380.0,123.8581,124.1875,123.7263,124.1381,28380.0
2018-05-01 11:45:00,150.77,150.87,150.6,150.68,17418.0,124.1793,124.2617,124.0393,124.1052,17418.0
2018-05-01 11:50:00,150.69,151.18,150.66,150.93,26266.0,124.1134,124.517,124.0887,124.3111,26266.0
2018-05-01 11:55:00,150.95,151.05,150.6,150.63,27448.0,124.3276,124.4099,124.0393,124.064,27448.0
2018-05-01 12:00:00,150.79,150.96,150.49,150.96,18824.0,124.1958,124.3358,123.9487,124.3358,18824.0
2018-05-01 12:05:00,150.91,151.07,150.64,150.69,22199.0,124.2946,124.4264,124.0722,124.1134,22199.0
2018-05-01 12:10:00,150.68,150.91,150.3,150.39,20517.0,124.1052,124.2946,123.7922,123.8663,20517.0
2018-05-01 12:15:00,150.39,150.86,150.36,150.85,15134.0,123.8663,124.2534,123.8416,124.2452,15134.0
2018-05-01 12:20:00,150.79,150.93,150.72,150.9,11232.0,124.1958,124.3111,124.1381,124.2864,11232.0
2018-05-01 12:25:00,150.93,151.06,150.82,150.94,19184.0,124.3111,124.4182,124.2205,124.3193,19184.0
2018-05-01 12:30:00,151.0,151.29,150.93,151.19,15835.0,124.3687,124.6076,124.3111,124.5252,15835.0
2018-05-01 12:35:00,151.22,151.25,150.63,150.66,15533.0,124.5499,124.5747,124.064,124.0887,15533.0
2018-05-01 12:40:00,150.63,150.83,150.6,150.64,19275.0,124.064,124.2287,124.0393,124.0722,19275.0
2018-05-01 12:45:00,150.6,150.6,150.1,150.27,32088.0,124.0393,124.0393,123.6275,123.7675,32088.0
2018-05-01 12:50:00,150.25,150.48,150.2,150.31,13390.0,123.751,123.9405,123.7098,123.8004,13390.0
2018-05-01 12:55:00,150.31,150.33,150.15,150.26,15354.0,123.8004,123.8169,123.6687,123.7593,15354.0
2018-05-01 13:00:00,150.27,150.27,150.14,150.17,19485.0,123.7675,123.7675,123.6604,123.6851,19485.0
2018-05-01 13:05:00,150.14,150.19,149.98,150.12,21031.0,123.6604,123.7016,123.5286,123.6439,21031.0
2018-05-01 13:10:00,150.13,150.17,149.96,149.98,13690.0,123.6522,123.6851,123.5122,123.5286,13690.0
2018-05-01 13:15:00,149.98,150.18,149.94,150.15,19812.0,123.5286,123.6934,123.4957,123.6687,19812.0
2018-05-01 13:20:00,150.15,150.15,149.91,150.05,39783.0,123.6687,123.6687,123.471,123.5863,39783.0
2018-05-01 13:25:00,150.06,150.35,149.97,150.32,12883.0,123.5945,123.8334,123.5204,123.8087,12883.0
2018-05-01 13:30:00,150.33,150.95,150.26,150.95,12394.0,123.8169,124.3276,123.7593,124.3276,12394.0
2018-05-01 13:35:00,150.97,151.02,150.7,150.78,25566.0,124.344,124.3852,124.1217,124.1875,25566.0
2018-05-01 13:40:00,150.81,151.04,150.72,150.93,14976.0,124.2123,124.4017,124.1381,124.3111,14976.0
2018-05-01 13:45:00,150.97,151.29,150.95,151.22,20039.0,124.344,124.6076,124.3276,124.5499,20039.0
2018-05-01 13:50:00,151.22,151.28,150.66,150.83,22784.0,124.5499,124.5994,124.0887,124.2287,22784.0
2018-05-01 13:55:00,150.81,151.05,150.81,150.92,17057.0,124.2123,124.4099,124.2123,124.3029,17057.0
2018-05-01 14:00:00,150.92,151.34,150.92,151.29,24028.0,124.3029,124.6488,124.3029,124.6076,24028.0
2018-05-01 14:05:00,151.25,151.33,151.17,151.25,12384.0,124.5747,124.6405,124.5088,124.5747,12384.0
2018-05-01 14:10:00,151.29,151.59,151.22,151.42,24283.0,124.6076,124.8547,124.5499,124.7147,24283.0
2018-05-01 14:15:00,151.37,151.42,151.21,151.26,20082.0,124.6735,124.7147,124.5417,124.5829,20082.0
2018-05-01 14:20:00,151.27,151.66,151.21,151.63,24895.0,124.5911,124.9123,124.5417,124.8876,24895.0
2018-05-01 14:25:00,151.58,152.85,151.58,152.32,74248.0,124.8464,125.8925,124.8464,125.4559,74248.0
2018-05-01 14:30:00,152.29,152.66,152.28,152.35,21248.0,125.4312,125.736,125.423,125.4806,21248.0
2018-05-01 14:35:00,152.32,152.69,152.32,152.54,37004.0,125.4559,125.7607,125.4559,125.6371,37004.0
2018-05-01 14:40:00,152.58,153.06,152.55,152.97,16418.0,125.6701,126.0654,125.6454,125.9913,16418.0
2018-05-01 14:45:00,153.08,153.22,152.76,152.81,27322.0,126.0819,126.1972,125.8183,125.8595,27322.0
2018-05-01 14:50:00,152.81,152.89,152.65,152.81,23504.0,125.8595,125.9254,125.7277,125.8595,23504.0
2018-05-01 14:55:00,152.82,153.73,152.82,153.59,29756.0,125.8678,126.6173,125.8678,126.502,29756.0
2018-05-01 15:00:00,153.74,153.75,153.06,153.06,37555.0,126.6255,126.6337,126.0654,126.0654,37555.0
2018-05-01 15:05:00,153.05,153.73,153.04,153.67,18620.0,126.0572,126.6173,126.049,126.5678,18620.0
2018-05-01 15:10:00,153.68,153.68,153.03,153.03,27664.0,126.5761,126.5761,126.0407,126.0407,27664.0
2018-05-01 15:15:00,153.07,153.07,152.77,152.82,20643.0,126.0737,126.0737,125.8266,125.8678,20643.0
2018-05-01 15:20:00,152.78,152.99,152.68,152.72,26975.0,125.8348,126.0078,125.7524,125.7854,26975.0
2018-05-01 15:25:00,152.76,152.84,152.34,152.5,42940.0,125.8183,125.8842,125.4724,125.6042,42940.0
2018-05-01 15:30:00,152.52,152.7,152.31,152.47,27156.0,125.6207,125.7689,125.4477,125.5795,27156.0
2018-05-01 15:35:00,152.47,152.75,152.46,152.56,25963.0,125.5795,125.8101,125.5712,125.6536,25963.0
2018-05-01 15:40:00,152.57,153.26,152.56,153.24,29517.0,125.6618,126.2302,125.6536,126.2137,29517.0
2018-05-01 15:45:00,153.27,153.32,153.01,153.29,57834.0,126.2384,126.2796,126.0242,126.2549,57834.0
2018-05-01 15:50:00,153.29,153.67,153.29,153.59,62035.0,126.2549,126.5678,126.2549,126.502,62035.0
2018-05-01 15:55:00,153.59,154.0,153.23,153.34,149789.0,126.502,126.8396,126.2054,126.296,149789.0
2018-05-02 09:30:00,150.27,150.27,148.7,149.68,164361.0,123.7675,123.7675,122.4744,123.2815,164361.0
2018-05-02 09:35:00,149.68,149.86,148.91,149.58,82807.0,123.2815,123.4298,122.6473,123.1992,82807.0
2018-05-02 09:40:00,149.58,149.72,149.17,149.4,49245.0,123.1992,123.3145,122.8615,123.0509,49245.0
2018-05-02 09:45:00,149.45,150.12,149.45,150.07,60753.0,123.0921,123.6439,123.0921,123.6028,60753.0
2018-05-02 09:50:00,150.03,150.54,149.88,150.35,41237.0,123.5698,123.9899,123.4463,123.8334,41237.0
2018-05-02 09:55:00,150.39,150.42,149.98,150.0,51036.0,123.8663,123.891,123.5286,123.5451,51036.0
2018-05-02 10:00:00,150.03,150.44,149.95,150.35,33009.0,123.5698,123.9075,123.5039,123.8334,33009.0
2018-05-02 10:05:00,150.28,151.24,150.09,151.17,45446.0,123.7757,124.5664,123.6192,124.5088,45446.0
2018-05-02 10:10:00,151.17,151.2,150.8,150.97,31546.0,124.5088,124.5335,124.204,124.344,31546.0
2018-05-02 10:15:00,150.97,151.4,150.89,151.34,37080.0,124.344,124.6982,124.2781,124.6488,37080.0
2018-05-02 10:20:00,151.32,151.55,151.06,151.06,43871.0,124.6323,124.8217,124.4182,124.4182,43871.0
2018-05-02 10:25:00,151.06,151.19,150.95,151.08,34528.0,124.4182,124.5252,124.3276,124.4346,34528.0
2018-05-02 10:30:00,151.03,151.17,150.47,150.8,39156.0,124.3935,124.5088,123.9322,124.204,39156.0
2018-05-02 10:35:00,150.78,150.88,150.51,150.57,24008.0,124.1875,124.2699,123.9652,124.0146,24008.0
2018-05-02 10:40:00,150.5,150.99,150.45,150.75,27602.0,123.9569,124.3605,123.9157,124.1628,27602.0
2018-05-02 10:45:00,150.64,150.84,150.27,150.38,20500.0,124.0722,124.237,123.7675,123.8581,20500.0
2018-05-02 10:50:00,150.39,150.44,150.05,150.06,13836.0,123.8663,123.9075,123.5863,123.5945,13836.0
2018-05-02 10:55:00,150.06,150.25,149.8,150.25,28082.0,123.5945,123.751,123.3804,123.751,28082.0
2018-05-02 11:00:00,150.36,150.59,150.32,150.37,16964.0,123.8416,124.0311,123.8087,123.8499,16964.0
2018-05-02 11:05:00,150.32,150.54,150.27,150.31,16394.0,123.8087,123.9899,123.7675,123.8004,16394.0
2018-05-02 11:10:00,150.31,150.44,150.23,150.26,32020.0,123.8004,123.9075,123.7345,123.7593,32020.0
2018-05-02 11:15:00,150.2,150.31,150.01,150.02,22935.0,123.7098,123.8004,123.5533,123.5616,22935.0
2018-05-02 11:20:00,150.01,150.01,149.48,149.55,20584.0,123.5533,123.5533,123.1168,123.1745,20584.0
2018-05-02 11:25:00,149.55,149.69,149.46,149.61,40646.0,123.1745,123.2898,123.1003,123.2239,40646.0
2018-05-02 11:30:00,149.57,149.6,149.26,149.42,35354.0,123.1909,123.2157,122.9356,123.0674,35354.0
2018-05-02 11:35:00,149.41,149.46,149.13,149.19,27416.0,123.0592,123.1003,122.8285,122.878,27416.0
2018-05-02 11:40:00,149.19,149.19,148.61,148.66,35445.0,122.878,122.878,122.4003,122.4414,35445.0
2018-05-02 11:45:00,148.66,148.83,148.5,148.6,41954.0,122.4414,122.5815,122.3097,122.392,41954.0
2018-05-02 11:50:00,148.56,148.7,148.44,148.63,26263.0,122.3591,122.4744,122.2602,122.4167,26263.0
2018-05-02 11:55:00,148.62,148.99,148.53,148.95,15718.0,122.4085,122.7132,122.3344,122.6803,15718.0
2018-05-02 12:00:00,148.94,149.0,148.79,148.83,17342.0,122.6721,122.7215,122.5485,122.5815,17342.0
2018-05-02 12:05:00,148.79,148.79,148.16,148.3,40490.0,122.5485,122.5485,122.0296,122.1449,40490.0
2018-05-02 12:10:00,148.22,148.4,148.19,148.37,8827.0,122.079,122.2273,122.0543,122.2026,8827.0
2018-05-02 12:15:00,148.41,148.54,148.37,148.53,16105.0,122.2355,122.3426,122.2026,122.3344,16105.0
2018-05-02 12:20:00,148.52,148.85,148.52,148.6,35553.0,122.3261,122.5979,122.3261,122.392,35553.0
2018-05-02 12:25:00,148.57,148.69,148.34,148.41,11072.0,122.3673,122.4661,122.1779,122.2355,11072.0
2018-05-02 12:30:00,148.35,148.43,148.2,148.34,12857.0,122.1861,122.252,122.0626,122.1779,12857.0
2018-05-02 12:35:00,148.34,148.55,148.29,148.5,30350.0,122.1779,122.3508,122.1367,122.3097,30350.0
2018-05-02 12:40:00,148.55,149.09,148.5,149.06,15898.0,122.3508,122.7956,122.3097,122.7709,15898.0
2018-05-02 12:45:00,149.06,149.07,148.77,148.84,15284.0,122.7709,122.7791,122.532,122.5897,15284.0
2018-05-02 12:50:00,148.81,148.92,148.79,148.82,19055.0,122.565,122.6556,122.5485,122.5732,19055.0
2018-05-02 12:55:00,148.79,148.84,148.68,148.78,17041.0,122.5485,122.5897,122.4579,122.5403,17041.0
2018-05-02 13:00:00,148.74,148.95,148.73,148.8,26766.0,122.5073,122.6803,122.4991,122.5567,26766.0
2018-05-02 13:05:00,148.81,148.89,148.65,148.83,25752.0,122.565,122.6309,122.4332,122.5815,25752.0
2018-05-02 13:10:00,148.87,148.97,148.71,148.75,32488.0,122.6144,122.6968,122.4826,122.5156,32488.0
2018-05-02 13:15:00,148.72,148.77,148.55,148.59,16796.0,122.4909,122.532,122.3508,122.3838,16796.0
2018-05-02 13:20:00,148.61,148.7,148.45,148.48,22730.0,122.4003,122.4744,122.2685,122.2932,22730.0
2018-05-02 13:25:00,148.45,148.47,148.25,148.27,26318.0,122.2685,122.2849,122.1037,122.1202,26318.0
2018-05-02 13:30:00,148.3,148.33,147.84,147.92,24485.0,122.1449,122.1696,121.7661,121.8319,24485.0
2018-05-02 13:35:00,147.83,147.97,147.8,147.83,23990.0,121.7578,121.8731,121.7331,121.7578,23990.0
2018-05-02 13:40:00,147.89,147.89,147.23,147.51,38883.0,121.8072,121.8072,121.2636,121.4943,38883.0
2018-05-02 13:45:00,147.49,147.63,147.38,147.4,14384.0,121.4778,121.5931,121.3872,121.4037,14384.0
2018-05-02 13:50:00,147.36,147.47,147.15,147.26,28120.0,121.3707,121.4613,121.1978,121.2884,28120.0
2018-05-02 13:55:00,147.25,147.7,147.18,147.61,30651.0,121.2801,121.6507,121.2225,121.5766,30651.0
2018-05-02 14:00:00,147.59,147.84,147.55,147.59,23914.0,121.5601,121.7661,121.5272,121.5601,23914.0
2018-05-02 14:05:00,147.51,147.69,147.39,147.56,32503.0,121.4943,121.6425,121.3954,121.5354,32503.0
2018-05-02 14:10:00,147.57,147.62,147.43,147.43,32275.0,121.5437,121.5849,121.4284,121.4284,32275.0
2018-05-02 14:15:00,147.44,147.51,147.2,147.25,26539.0,121.4366,121.4943,121.2389,121.2801,26539.0
2018-05-02 14:20:00,147.28,147.37,146.8,147.0,46600.0,121.3048,121.379,120.9095,121.0742,46600.0
2018-05-02 14:25:00,147.0,147.4,147.0,147.25,30929.0,121.0742,121.4037,121.0742,121.2801,30929.0
2018-05-02 14:30:00,147.27,147.43,147.14,147.27,24388.0,121.2966,121.4284,121.1895,121.2966,24388.0
2018-05-02 14:35:00,147.26,147.31,146.74,147.0,34882.0,121.2884,121.3295,120.8601,121.0742,34882.0
2018-05-02 14:40:00,147.0,147.07,146.74,146.88,23360.0,121.0742,121.1319,120.8601,120.9754,23360.0
2018-05-02 14:45:00,146.93,146.93,146.31,146.39,28746.0,121.0166,121.0166,120.5059,120.5718,28746.0
2018-05-02 14:50:00,146.41,146.78,146.37,146.65,31895.0,120.5883,120.893,120.5553,120.7859,31895.0
2018-05-02 14:55:00,146.68,146.95,146.67,146.76,22990.0,120.8106,121.033,120.8024,120.8765,22990.0
2018-05-02 15:00:00,146.81,146.91,146.74,146.88,25570.0,120.9177,121.0001,120.8601,120.9754,25570.0
2018-05-02 15:05:00,146.85,147.15,146.85,147.13,20464.0,120.9507,121.1978,120.9507,121.1813,20464.0
2018-05-02 15:10:00,147.15,147.35,147.03,147.13,42455.0,121.1978,121.3625,121.0989,121.1813,42455.0
2018-05-02 15:15:00,147.11,147.14,146.66,146.75,46534.0,121.1648,121.1895,120.7942,120.8683,46534.0
2018-05-02 15:20:00,146.7,146.72,146.16,146.37,62007.0,120.8271,120.8436,120.3824,120.5553,62007.0
2018-05-02 15:25:00,146.39,146.67,146.37,146.38,22862.0,120.5718,120.8024,120.5553,120.5636,22862.0
2018-05-02 15:30:00,146.41,146.51,146.06,146.45,39179.0,120.5883,120.6706,120.3,120.6212,39179.0
2018-05-02 15:35:00,146.43,146.48,145.98,146.1,54468.0,120.6047,120.6459,120.2341,120.3329,54468.0
2018-05-02 15:40:00,146.11,146.24,145.51,145.58,106880.0,120.3412,120.4482,119.847,119.9046,106880.0
2018-05-02 15:45:00,145.59,145.93,145.47,145.86,67073.0,119.9129,120.1929,119.814,120.1353,67073.0
2018-05-02 15:50:00,145.88,145.99,145.74,145.79,70128.0,120.1517,120.2423,120.0364,120.0776,70128.0
2018-05-02 15:55:00,145.76,146.15,145.67,146.1,128996.0,120.0529,120.3741,119.9788,120.3329,128996.0
2018-05-03 09:30:00,144.63,145.16,143.01,144.61,104837.0,119.1222,119.5587,117.7879,119.1057,104837.0
2018-05-03 09:35:00,144.41,145.43,144.09,145.38,49367.0,118.941,119.7811,118.6774,119.7399,49367.0
2018-05-03 09:40:00,145.15,145.16,143.89,144.37,35604.0,119.5505,119.5587,118.5127,118.908,35604.0
2018-05-03 09:45:00,144.4,144.49,143.51,143.68,30519.0,118.9328,119.0069,118.1997,118.3397,30519.0
2018-05-03 09:50:00,143.71,144.14,143.69,143.77,29147.0,118.3644,118.7186,118.348,118.4139,29147.0
2018-05-03 09:55:00,143.76,144.02,143.47,143.47,26923.0,118.4056,118.6198,118.1668,118.1668,26923.0
2018-05-03 10:00:00,143.37,143.78,143.15,143.2,36940.0,118.0844,118.4221,117.9032,117.9444,36940.0
2018-05-03 10:05:00,143.19,143.21,142.7,143.05,31877.0,117.9362,117.9526,117.5326,117.8209,31877.0
2018-05-03 10:10:00,143.1,143.12,142.46,142.6,31417.0,117.862,117.8785,117.3349,117.4502,31417.0
2018-05-03 10:15:00,142.46,142.96,142.4,142.47,22665.0,117.3349,117.7467,117.2855,117.3431,22665.0
2018-05-03 10:20:00,142.44,142.46,141.68,141.87,38065.0,117.3184,117.3349,116.6925,116.849,38065.0
2018-05-03 10:25:00,141.9,142.21,141.6,141.79,48661.0,116.8737,117.129,116.6266,116.7831,48661.0
2018-05-03 10:30:00,141.82,142.09,141.61,141.89,33080.0,116.8078,117.0302,116.6348,116.8654,33080.0
2018-05-03 10:35:00,141.89,141.89,141.23,141.7,27378.0,116.8654,116.8654,116.3218,116.7089,27378.0
2018-05-03 10:40:00,141.62,142.14,141.34,141.97,23693.0,116.6431,117.0713,116.4124,116.9313,23693.0
2018-05-03 10:45:00,141.91,142.15,141.8,141.83,34510.0,116.8819,117.0796,116.7913,116.816,34510.0
2018-05-03 10:50:00,141.85,141.85,140.7,140.96,46414.0,116.8325,116.8325,115.8853,116.0995,46414.0
2018-05-03 10:55:00,141.0,141.0,140.6,140.84,24624.0,116.1324,116.1324,115.8029,116.0006,24624.0
2018-05-03 11:00:00,140.92,141.0,140.72,140.78,21978.0,116.0665,116.1324,115.9018,115.9512,21978.0
2018-05-03 11:05:00,140.79,141.49,140.78,141.49,25413.0,115.9594,116.536,115.9512,116.536,25413.0
2018-05-03 11:10:00,141.47,141.8,141.42,141.54,22787.0,116.5195,116.7913,116.4783,116.5772,22787.0
2018-05-03 11:15:00,141.49,141.81,141.49,141.53,16201.0,116.536,116.7995,116.536,116.5689,16201.0
2018-05-03 11:20:00,141.54,141.65,141.38,141.54,24248.0,116.5772,116.6678,116.4454,116.5772,24248.0
2018-05-03 11:25:00,141.55,141.61,141.28,141.34,15128.0,116.5854,116.6348,116.363,116.4124,15128.0
2018-05-03 11:30:00,141.39,141.51,141.14,141.51,17101.0,116.4536,116.5525,116.2477,116.5525,17101.0
2018-05-03 11:35:00,141.48,141.64,141.15,141.19,11743.0,116.5277,116.6595,116.2559,116.2889,11743.0
2018-05-03 11:40:00,141.25,141.46,141.03,141.41,14831.0,116.3383,116.5113,116.1571,116.4701,14831.0
2018-05-03 11:45:00,141.46,141.86,141.32,141.81,10774.0,116.5113,116.8407,116.396,116.7995,10774.0
2018-05-03 11:50:00,141.77,141.9,141.7,141.78,23983.0,116.7666,116.8737,116.7089,116.7748,23983.0
2018-05-03 11:55:00,141.76,141.8,141.24,141.25,24525.0,116.7584,116.7913,116.3301,116.3383,24525.0
2018-05-03 12:00:00,141.33,141.76,141.29,141.67,28529.0,116.4042,116.7584,116.3713,116.6842,28529.0
2018-05-03 12:05:00,141.67,141.78,141.66,141.69,24382.0,116.6842,116.7748,116.676,116.7007,24382.0
2018-05-03 12:10:00,141.72,141.73,141.39,141.72,22678.0,116.7254,116.7337,116.4536,116.7254,22678.0
2018-05-03 12:15:00,141.75,141.75,141.43,141.57,13765.0,116.7501,116.7501,116.4866,116.6019,13765.0
2018-05-03 12:20:00,141.54,141.59,141.36,141.36,27728.0,116.5772,116.6183,116.4289,116.4289,27728.0
2018-05-03 12:25:00,141.28,141.4,141.13,141.22,18959.0,116.363,116.4619,116.2395,116.3136,18959.0
2018-05-03 12:30:00,141.17,141.7,141.14,141.7,26202.0,116.2724,116.7089,116.2477,116.7089,26202.0
2018-05-03 12:35:00,141.66,142.04,141.57,141.92,18282.0,116.676,116.989,116.6019,116.8901,18282.0
2018-05-03 12:40:00,141.95,142.35,141.91,142.3,18007.0,116.9149,117.2443,116.8819,117.2031,18007.0
2018-05-03 12:45:00,142.31,142.55,142.19,142.52,14932.0,117.2114,117.409,117.1125,117.3843,14932.0
2018-05-03 12:50:00,142.52,143.13,142.36,142.96,32317.0,117.3843,117.8867,117.2525,117.7467,32317.0
2018-05-03 12:55:00,143.01,143.34,142.98,143.3,29953.0,117.7879,118.0597,117.7632,118.0268,29953.0
2018-05-03 13:00:00,143.3,143.55,143.11,143.42,31548.0,118.0268,118.2327,117.8703,118.1256,31548.0
2018-05-03 13:05:00,143.34,143.69,143.13,143.15,34328.0,118.0597,118.348,117.8867,117.9032,34328.0
2018-05-03 13:10:00,143.19,143.41,143.07,143.15,19745.0,117.9362,118.1174,117.8373,117.9032,19745.0
2018-05-03 13:15:00,143.14,143.56,143.09,143.34,16089.0,117.895,118.2409,117.8538,118.0597,16089.0
2018-05-03 13:20:00,143.34,143.6,143.31,143.5,32303.0,118.0597,118.2738,118.035,118.1915,32303.0
2018-05-03 13:25:00,143.44,144.01,143.2,143.56,21205.0,118.1421,118.6115,117.9444,118.2409,21205.0
2018-05-03 13:30:00,143.62,143.85,143.52,143.85,13569.0,118.2903,118.4798,118.208,118.4798,13569.0
2018-05-03 13:35:00,143.87,144.14,143.84,143.97,14136.0,118.4962,118.7186,118.4715,118.5786,14136.0
2018-05-03 13:40:00,143.9,144.03,143.76,143.92,11814.0,118.5209,118.628,118.4056,118.5374,11814.0
2018-05-03 13:45:00,143.92,144.0,143.66,143.7,10955.0,118.5374,118.6033,118.3233,118.3562,10955.0
2018-05-03 13:50:00,143.66,143.9,143.61,143.86,12336.0,118.3233,118.5209,118.2821,118.488,12336.0
2018-05-03 13:55:00,143.79,144.01,143.72,143.72,18014.0,118.4303,118.6115,118.3727,118.3727,18014.0
2018-05-03 14:00:00,143.64,143.67,143.14,143.22,14039.0,118.3068,118.3315,117.895,117.9609,14039.0
2018-05-03 14:05:00,143.24,143.59,143.05,143.44,25983.0,117.9773,118.2656,117.8209,118.1421,25983.0
2018-05-03 14:10:00,143.44,143.45,143.25,143.38,25109.0,118.1421,118.1503,117.9856,118.0927,25109.0
2018-05-03 14:15:00,143.43,143.51,143.25,143.44,15228.0,118.1338,118.1997,117.9856,118.1421,15228.0
2018-05-03 14:20:00,143.43,143.66,143.32,143.64,16210.0,118.1338,118.3233,118.0432,118.3068,16210.0
2018-05-03 14:25:00,143.64,143.67,143.47,143.66,17687.0,118.3068,118.3315,118.1668,118.3233,17687.0
2018-05-03 14:30:00,143.72,144.26,143.69,144.14,20058.0,118.3727,118.8174,118.348,118.7186,20058.0
2018-05-03 14:35:00,144.15,144.39,144.05,144.34,23039.0,118.7268,118.9245,118.6445,118.8833,23039.0
2018-05-03 14:40:00,144.45,144.52,144.22,144.48,24984.0,118.9739,119.0316,118.7845,118.9986,24984.0
2018-05-03 14:45:00,144.46,144.46,143.9,144.1,16720.0,118.9822,118.9822,118.5209,118.6857,16720.0
2018-05-03 14:50:00,144.1,144.1,143.74,144.01,19482.0,118.6857,118.6857,118.3892,118.6115,19482.0
2018-05-03 14:55:00,144.0,144.1,143.87,144.01,21022.0,118.6033,118.6857,118.4962,118.6115,21022.0
2018-05-03 15:00:00,144.03,144.33,143.86,143.88,35348.0,118.628,118.8751,118.488,118.5045,35348.0
2018-05-03 15:05:00,143.88,144.03,143.55,143.55,38688.0,118.5045,118.628,118.2327,118.2327,38688.0
2018-05-03 15:10:00,143.56,143.84,143.4,143.76,28788.0,118.2409,118.4715,118.1091,118.4056,28788.0
2018-05-03 15:15:00,143.74,143.91,143.7,143.86,26667.0,118.3892,118.5292,118.3562,118.488,26667.0
2018-05-03 15:20:00,143.86,143.89,143.53,143.82,24246.0,118.488,118.5127,118.2162,118.455,24246.0
2018-05-03 15:25:00,143.84,143.84,143.62,143.66,26252.0,118.4715,118.4715,118.2903,118.3233,26252.0
2018-05-03 15:30:00,143.7,143.78,143.51,143.66,34846.0,118.3562,118.4221,118.1997,118.3233,34846.0
2018-05-03 15:35:00,143.69,143.84,143.51,143.56,36927.0,118.348,118.4715,118.1997,118.2409,36927.0
2018-05-03 15:40:00,143.57,143.59,143.41,143.58,38672.0,118.2491,118.2656,118.1174,118.2574,38672.0
2018-05-03 15:45:00,143.59,143.74,143.53,143.59,41396.0,118.2656,118.3892,118.2162,118.2656,41396.0
2018-05-03 15:50:00,143.55,143.8,143.51,143.51,59183.0,118.2327,118.4386,118.1997,118.1997,59183.0
2018-05-03 15:55:00,143.52,143.67,143.3,143.55,140990.0,118.208,118.3315,118.0268,118.2327,140990.0
2018-05-04 09:30:00,142.43,143.0,142.04,142.53,38481.0,117.3102,117.7797,116.989,117.3926,38481.0
2018-05-04 09:35:00,142.56,142.98,142.24,142.62,38686.0,117.4173,117.7632,117.1537,117.4667,38686.0
2018-05-04 09:40:00,142.63,143.32,142.37,143.18,27369.0,117.4749,118.0432,117.2608,117.9279,27369.0
2018-05-04 09:45:00,143.28,143.58,143.05,143.29,17389.0,118.0103,118.2574,117.8209,118.0185,17389.0
2018-05-04 09:50:00,143.27,143.53,143.04,143.48,27378.0,118.0021,118.2162,117.8126,118.175,27378.0
2018-05-04 09:55:00,143.37,143.5,142.94,143.32,22253.0,118.0844,118.1915,117.7303,118.0432,22253.0
2018-05-04 10:00:00,143.27,143.35,142.88,143.31,22116.0,118.0021,118.0679,117.6808,118.035,22116.0
2018-05-04 10:05:00,143.31,143.64,143.23,143.64,19288.0,118.035,118.3068,117.9691,118.3068,19288.0
2018-05-04 10:10:00,143.58,143.79,143.51,143.63,17559.0,118.2574,118.4303,118.1997,118.2986,17559.0
2018-05-04 10:15:00,143.72,143.72,143.14,143.21,17832.0,118.3727,118.3727,117.895,117.9526,17832.0
2018-05-04 10:20:00,143.29,143.34,142.84,143.05,22709.0,118.0185,118.0597,117.6479,117.8209,22709.0
2018-05-04 10:25:00,143.09,143.62,143.0,143.55,32695.0,117.8538,118.2903,117.7797,118.2327,32695.0
2018-05-04 10:30:00,143.62,143.95,143.45,143.65,28515.0,118.2903,118.5621,118.1503,118.315,28515.0
2018-05-04 10:35:00,143.66,144.01,143.42,144.0,20602.0,118.3233,118.6115,118.1256,118.6033,20602.0
2018-05-04 10:40:00,144.05,144.54,144.04,144.31,22962.0,118.6445,119.0481,118.6362,118.8586,22962.0
2018-05-04 10:45:00,144.35,144.4,144.03,144.05,27752.0,118.8916,118.9328,118.628,118.6445,27752.0
2018-05-04 10:50:00,144.09,144.2,143.9,144.17,30171.0,118.6774,118.768,118.5209,118.7433,30171.0
2018-05-04 10:55:00,144.21,144.42,144.18,144.21,37823.0,118.7763,118.9492,118.7516,118.7763,37823.0
2018-05-04 11:00:00,144.29,144.7,144.29,144.46,19897.0,118.8422,119.1798,118.8422,118.9822,19897.0
2018-05-04 11:05:00,144.49,144.82,144.45,144.73,19944.0,119.0069,119.2787,118.9739,119.2046,19944.0
2018-05-04 11:10:00,144.72,144.96,144.61,144.67,26146.0,119.1963,119.394,119.1057,119.1551,26146.0
2018-05-04 11:15:00,144.7,145.0,144.7,144.94,15481.0,119.1798,119.4269,119.1798,119.3775,15481.0
2018-05-04 11:20:00,144.95,145.4,144.94,145.36,36772.0,119.3858,119.7564,119.3775,119.7234,36772.0
2018-05-04 11:25:00,145.39,145.47,145.01,145.04,17186.0,119.7482,119.814,119.4352,119.4599,17186.0
2018-05-04 11:30:00,145.01,145.22,144.94,145.07,16131.0,119.4352,119.6081,119.3775,119.4846,16131.0
2018-05-04 11:35:00,145.09,145.15,144.94,144.96,17819.0,119.5011,119.5505,119.3775,119.394,17819.0
2018-05-04 11:40:00,144.96,145.02,144.67,145.01,17172.0,119.394,119.4434,119.1551,119.4352,17172.0
2018-05-04 11:45:00,145.01,145.02,144.29,144.29,18111.0,119.4352,119.4434,118.8422,118.8422,18111.0
2018-05-04 11:50:00,144.35,144.35,144.01,144.13,34842.0,118.8916,118.8916,118.6115,118.7104,34842.0
2018-05-04 11:55:00,144.08,144.83,144.08,144.73,16237.0,118.6692,119.2869,118.6692,119.2046,16237.0
2018-05-04 12:00:00,144.65,144.76,144.19,144.53,37484.0,119.1387,119.2293,118.7598,119.0398,37484.0
2018-05-04 12:05:00,144.52,144.62,144.35,144.35,12272.0,119.0316,119.114,118.8916,118.8916,12272.0
2018-05-04 12:10:00,144.4,144.44,144.16,144.25,24296.0,118.9328,118.9657,118.7351,118.8092,24296.0
2018-05-04 12:15:00,144.26,144.45,144.2,144.45,17854.0,118.8174,118.9739,118.768,118.9739,17854.0
2018-05-04 12:20:00,144.42,144.64,144.37,144.48,14610.0,118.9492,119.1304,118.908,118.9986,14610.0
2018-05-04 12:25:00,144.48,144.58,144.27,144.43,20066.0,118.9986,119.081,118.8257,118.9575,20066.0
2018-05-04 12:30:00,144.43,144.79,144.43,144.66,14440.0,118.9575,119.254,118.9575,119.1469,14440.0
2018-05-04 12:35:00,144.66,144.75,144.59,144.61,13329.0,119.1469,119.221,119.0892,119.1057,13329.0
2018-05-04 12:40:00,144.59,144.77,144.5,144.5,10651.0,119.0892,119.2375,119.0151,119.0151,10651.0
2018-05-04 12:45:00,144.5,144.5,144.18,144.38,14817.0,119.0151,119.0151,118.7516,118.9163,14817.0
2018-05-04 12:50:00,144.38,144.48,144.25,144.38,9953.0,118.9163,118.9986,118.8092,118.9163,9953.0
2018-05-04 12:55:00,144.44,144.69,144.41,144.64,11449.0,118.9657,119.1716,118.941,119.1304,11449.0
2018-05-04 13:00:00,144.68,144.93,144.64,144.65,18343.0,119.1634,119.3693,119.1304,119.1387,18343.0
2018-05-04 13:05:00,144.63,144.82,144.44,144.71,11945.0,119.1222,119.2787,118.9657,119.1881,11945.0
2018-05-04 13:10:00,144.71,144.91,144.7,144.76,13082.0,119.1881,119.3528,119.1798,119.2293,13082.0
2018-05-04 13:15:00,144.76,144.85,144.68,144.7,14913.0,119.2293,119.3034,119.1634,119.1798,14913.0
2018-05-04 13:20:00,144.73,144.84,144.69,144.79,26089.0,119.2046,119.2952,119.1716,119.254,26089.0
2018-05-04 13:25:00,144.81,144.82,144.51,144.51,13523.0,119.2704,119.2787,119.0234,119.0234,13523.0
2018-05-04 13:30:00,144.51,144.84,144.51,144.72,10959.0,119.0234,119.2952,119.0234,119.1963,10959.0
2018-05-04 13:35:00,144.72,144.77,144.56,144.56,15034.0,119.1963,119.2375,119.0645,119.0645,15034.0
2018-05-04 13:40:00,144.62,144.8,144.59,144.8,8501.0,119.114,119.2622,119.0892,119.2622,8501.0
2018-05-04 13:45:00,144.8,144.83,144.6,144.81,14959.0,119.2622,119.2869,119.0975,119.2704,14959.0
2018-05-04 13:50:00,144.81,144.91,144.79,144.81,12865.0,119.2704,119.3528,119.254,119.2704,12865.0
2018-05-04 13:55:00,144.81,144.94,144.78,144.91,17617.0,119.2704,119.3775,119.2457,119.3528,17617.0
2018-05-04 14:00:00,144.93,145.1,144.82,144.92,14931.0,119.3693,119.5093,119.2787,119.361,14931.0
2018-05-04 14:05:00,144.92,145.18,144.88,145.11,16982.0,119.361,119.5752,119.3281,119.5175,16982.0
2018-05-04 14:10:00,145.18,145.23,144.98,144.98,18843.0,119.5752,119.6164,119.4105,119.4105,18843.0
2018-05-04 14:15:00,144.98,145.12,144.92,145.0,11146.0,119.4105,119.5258,119.361,119.4269,11146.0
2018-05-04 14:20:00,145.08,145.29,145.08,145.29,12135.0,119.4928,119.6658,119.4928,119.6658,12135.0
2018-05-04 14:25:00,145.24,145.4,145.23,145.38,10200.0,119.6246,119.7564,119.6164,119.7399,10200.0
2018-05-04 14:30:00,145.44,145.46,145.33,145.33,13559.0,119.7893,119.8058,119.6987,119.6987,13559.0
2018-05-04 14:35:00,145.3,145.3,145.1,145.2,17870.0,119.674,119.674,119.5093,119.5917,17870.0
2018-05-04 14:40:00,145.21,145.39,145.21,145.35,12212.0,119.5999,119.7482,119.5999,119.7152,12212.0
2018-05-04 14:45:00,145.33,145.41,145.2,145.21,10876.0,119.6987,119.7646,119.5917,119.5999,10876.0
2018-05-04 14:50:00,145.21,145.34,145.19,145.25,15044.0,119.5999,119.707,119.5834,119.6328,15044.0
2018-05-04 14:55:00,145.26,145.27,144.94,145.02,20356.0,119.6411,119.6493,119.3775,119.4434,20356.0
2018-05-04 15:00:00,145.02,145.35,145.02,145.35,20220.0,119.4434,119.7152,119.4434,119.7152,20220.0
2018-05-04 15:05:00,145.36,145.39,145.21,145.24,22981.0,119.7234,119.7482,119.5999,119.6246,22981.0
2018-05-04 15:10:00,145.24,145.3,145.11,145.18,21436.0,119.6246,119.674,119.5175,119.5752,21436.0
2018-05-04 15:15:00,145.17,145.29,145.01,145.2,20414.0,119.567,119.6658,119.4352,119.5917,20414.0
2018-05-04 15:20:00,145.2,145.26,145.1,145.23,17984.0,119.5917,119.6411,119.5093,119.6164,17984.0
2018-05-04 15:25:00,145.21,145.37,145.11,145.35,27957.0,119.5999,119.7317,119.5175,119.7152,27957.0
2018-05-04 15:30:00,145.35,145.36,144.89,145.26,60283.0,119.7152,119.7234,119.3363,119.6411,60283.0
2018-05-04 15:35:00,145.26,145.28,144.89,144.89,28284.0,119.6411,119.6576,119.3363,119.3363,28284.0
2018-05-04 15:40:00,144.9,145.1,144.84,145.02,35739.0,119.3446,119.5093,119.2952,119.4434,35739.0
2018-05-04 15:45:00,145.02,145.03,144.7,144.7,40524.0,119.4434,119.4516,119.1798,119.1798,40524.0
2018-05-04 15:50:00,144.7,144.72,144.4,144.45,48890.0,119.1798,119.1963,118.9328,118.9739,48890.0
2018-05-04 15:55:00,144.43,144.56,144.33,144.55,70756.0,118.9575,119.0645,118.8751,119.0563,70756.0
2018-05-07 09:30:00,145.32,145.63,145.03,145.03,49830.0,119.6905,119.9458,119.4516,119.4516,49830.0
2018-05-07 09:35:00,145.34,145.59,145.07,145.39,15796.0,119.707,119.9129,119.4846,119.7482,15796.0
2018-05-07 09:40:00,145.29,145.54,145.2,145.44,12578.0,119.6658,119.8717,119.5917,119.7893,12578.0
2018-05-07 09:45:00,145.43,145.71,145.34,145.34,15039.0,119.7811,120.0117,119.707,119.707,15039.0
2018-05-07 09:50:00,145.34,145.72,145.32,145.59,16200.0,119.707,120.02,119.6905,119.9129,16200.0
2018-05-07 09:55:00,145.61,145.88,145.32,145.6,16544.0,119.9294,120.1517,119.6905,119.9211,16544.0
2018-05-07 10:00:00,145.66,146.27,145.55,146.27,18960.0,119.9705,120.473,119.8799,120.473,18960.0
2018-05-07 10:05:00,146.25,146.48,146.22,146.38,20326.0,120.4565,120.6459,120.4318,120.5636,20326.0
2018-05-07 10:10:00,146.41,146.42,145.93,145.93,18163.0,120.5883,120.5965,120.1929,120.1929,18163.0
2018-05-07 10:15:00,145.93,146.12,145.88,145.91,19374.0,120.1929,120.3494,120.1517,120.1764,19374.0
2018-05-07 10:20:00,145.93,146.24,145.84,146.0,23258.0,120.1929,120.4482,120.1188,120.2506,23258.0
2018-05-07 10:25:00,146.04,146.45,146.04,146.45,11032.0,120.2835,120.6212,120.2835,120.6212,11032.0
2018-05-07 10:30:00,146.42,146.69,146.38,146.69,15113.0,120.5965,120.8189,120.5636,120.8189,15113.0
2018-05-07 10:35:00,146.7,146.7,145.87,146.02,24147.0,120.8271,120.8271,120.1435,120.267,24147.0
2018-05-07 10:40:00,146.06,146.26,145.89,146.26,12004.0,120.3,120.4647,120.16,120.4647,12004.0
2018-05-07 10:45:00,146.29,146.71,146.29,146.66,11752.0,120.4894,120.8354,120.4894,120.7942,11752.0
2018-05-07 10:50:00,146.67,146.71,146.42,146.58,13035.0,120.8024,120.8354,120.5965,120.7283,13035.0
2018-05-07 10:55:00,146.54,146.54,146.32,146.37,13304.0,120.6953,120.6953,120.5141,120.5553,13304.0
2018-05-07 11:00:00,146.33,146.56,146.29,146.32,23455.0,120.5224,120.7118,120.4894,120.5141,23455.0
2018-05-07 11:05:00,146.32,146.34,145.78,145.95,18213.0,120.5141,120.5306,120.0694,120.2094,18213.0
2018-05-07 11:10:00,146.0,146.38,145.99,146.38,13151.0,120.2506,120.5636,120.2423,120.5636,13151.0
2018-05-07 11:15:00,146.43,146.43,146.14,146.22,12037.0,120.6047,120.6047,120.3659,120.4318,12037.0
2018-05-07 11:20:00,146.23,146.59,145.98,146.59,21118.0,120.44,120.7365,120.2341,120.7365,21118.0
2018-05-07 11:25:00,146.59,146.63,146.35,146.56,21667.0,120.7365,120.7695,120.5388,120.7118,21667.0
2018-05-07 11:30:00,146.53,146.53,146.2,146.2,13589.0,120.6871,120.6871,120.4153,120.4153,13589.0
2018-05-07 11:35:00,146.26,146.44,146.17,146.21,10960.0,120.4647,120.613,120.3906,120.4235,10960.0
2018-05-07 11:40:00,146.26,146.49,146.26,146.26,9011.0,120.4647,120.6542,120.4647,120.4647,9011.0
2018-05-07 11:45:00,146.27,146.39,146.21,146.37,15523.0,120.473,120.5718,120.4235,120.5553,15523.0
2018-05-07 11:50:00,146.35,146.44,146.28,146.44,10551.0,120.5388,120.613,120.4812,120.613,10551.0
2018-05-07 11:55:00,146.44,146.59,146.31,146.43,15001.0,120.613,120.7365,120.5059,120.6047,15001.0
2018-05-07 12:00:00,146.45,146.59,146.43,146.56,28042.0,120.6212,120.7365,120.6047,120.7118,28042.0
2018-05-07 12:05:00,146.53,146.57,146.3,146.42,20868.0,120.6871,120.72,120.4977,120.5965,20868.0
2018-05-07 12:10:00,146.42,146.45,146.13,146.27,8826.0,120.5965,120.6212,120.3576,120.473,8826.0
2018-05-07 12:15:00,146.19,146.24,146.01,146.21,6217.0,120.4071,120.4482,120.2588,120.4235,6217.0
2018-05-07 12:20:00,146.26,146.33,145.93,145.97,10072.0,120.4647,120.5224,120.1929,120.2259,10072.0
2018-05-07 12:25:00,146.01,146.12,145.97,146.08,7188.0,120.2588,120.3494,120.2259,120.3165,7188.0
2018-05-07 12:30:00,146.02,146.02,145.79,145.79,9466.0,120.267,120.267,120.0776,120.0776,9466.0
2018-05-07 12:35:00,145.79,145.84,145.75,145.8,6625.0,120.0776,120.1188,120.0447,120.0858,6625.0
2018-05-07 12:40:00,145.77,145.78,145.58,145.64,9069.0,120.0611,120.0694,119.9046,119.9541,9069.0
2018-05-07 12:45:00,145.66,145.82,145.66,145.81,8680.0,119.9705,120.1023,119.9705,120.0941,8680.0
2018-05-07 12:50:00,145.79,145.83,145.74,145.78,8114.0,120.0776,120.1106,120.0364,120.0694,8114.0
2018-05-07 12:55:00,145.76,145.87,145.67,145.81,7129.0,120.0529,120.1435,119.9788,120.0941,7129.0
2018-05-07 13:00:00,145.81,145.97,145.79,145.94,5067.0,120.0941,120.2259,120.0776,120.2012,5067.0
2018-05-07 13:05:00,145.98,146.12,145.83,145.92,9178.0,120.2341,120.3494,120.1106,120.1847,9178.0
2018-05-07 13:10:00,145.92,146.04,145.9,145.97,3719.0,120.1847,120.2835,120.1682,120.2259,3719.0
2018-05-07 13:15:00,145.94,145.94,145.64,145.77,9095.0,120.2012,120.2012,119.9541,120.0611,9095.0
2018-05-07 13:20:00,145.75,145.88,145.72,145.77,4881.0,120.0447,120.1517,120.02,120.0611,4881.0
2018-05-07 13:25:00,145.63,145.65,145.57,145.57,10845.0,119.9458,119.9623,119.8964,119.8964,10845.0
2018-05-07 13:30:00,145.58,145.79,145.53,145.78,6033.0,119.9046,120.0776,119.8635,120.0694,6033.0
2018-05-07 13:35:00,145.78,145.83,145.67,145.77,19127.0,120.0694,120.1106,119.9788,120.0611,19127.0
2018-05-07 13:40:00,145.77,145.89,145.66,145.89,14078.0,120.0611,120.16,119.9705,120.16,14078.0
2018-05-07 13:45:00,145.8,145.88,145.7,145.75,5708.0,120.0858,120.1517,120.0035,120.0447,5708.0
2018-05-07 13:50:00,145.74,145.94,145.72,145.94,5789.0,120.0364,120.2012,120.02,120.2012,5789.0
2018-05-07 13:55:00,145.9,145.9,145.83,145.83,8806.0,120.1682,120.1682,120.1106,120.1106,8806.0
2018-05-07 14:00:00,145.84,145.97,145.81,145.91,11086.0,120.1188,120.2259,120.0941,120.1764,11086.0
2018-05-07 14:05:00,145.87,145.91,145.8,145.83,8200.0,120.1435,120.1764,120.0858,120.1106,8200.0
2018-05-07 14:10:00,145.83,145.84,145.75,145.75,11970.0,120.1106,120.1188,120.0447,120.0447,11970.0
2018-05-07 14:15:00,145.78,145.91,145.78,145.83,9601.0,120.0694,120.1764,120.0694,120.1106,9601.0
2018-05-07 14:20:00,145.85,145.85,145.72,145.75,11691.0,120.127,120.127,120.02,120.0447,11691.0
2018-05-07 14:25:00,145.75,145.76,145.63,145.71,9027.0,120.0447,120.0529,119.9458,120.0117,9027.0
2018-05-07 14:30:00,145.69,145.8,145.64,145.8,15992.0,119.9952,120.0858,119.9541,120.0858,15992.0
2018-05-07 14:35:00,145.78,145.78,145.52,145.52,8396.0,120.0694,120.0694,119.8552,119.8552,8396.0
2018-05-07 14:40:00,145.52,145.6,145.25,145.43,12394.0,119.8552,119.9211,119.6328,119.7811,12394.0
2018-05-07 14:45:00,145.46,145.49,145.32,145.37,7777.0,119.8058,119.8305,119.6905,119.7317,7777.0
2018-05-07 14:50:00,145.36,145.37,145.09,145.21,12097.0,119.7234,119.7317,119.5011,119.5999,12097.0
2018-05-07 14:55:00,145.21,145.32,145.2,145.32,19228.0,119.5999,119.6905,119.5917,119.6905,19228.0
2018-05-07 15:00:00,145.3,145.49,145.25,145.46,12987.0,119.674,119.8305,119.6328,119.8058,12987.0
2018-05-07 15:05:00,145.51,145.62,145.48,145.56,15301.0,119.847,119.9376,119.8223,119.8882,15301.0
2018-05-07 15:10:00,145.56,145.56,144.98,145.07,24311.0,119.8882,119.8882,119.4105,119.4846,24311.0
2018-05-07 15:15:00,145.1,145.15,144.96,145.1,18596.0,119.5093,119.5505,119.394,119.5093,18596.0
2018-05-07 15:20:00,145.09,145.16,144.95,145.04,21166.0,119.5011,119.5587,119.3858,119.4599,21166.0
2018-05-07 15:25:00,145.0,145.23,144.93,145.14,11592.0,119.4269,119.6164,119.3693,119.5422,11592.0
2018-05-07 15:30:00,145.17,145.46,145.11,145.44,31539.0,119.567,119.8058,119.5175,119.7893,31539.0
2018-05-07 15:35:00,145.42,145.43,145.09,145.09,25062.0,119.7729,119.7811,119.5011,119.5011,25062.0
2018-05-07 15:40:00,145.09,145.13,144.89,144.91,31258.0,119.5011,119.534,119.3363,119.3528,31258.0
2018-05-07 15:45:00,144.91,145.34,144.87,145.32,31762.0,119.3528,119.707,119.3199,119.6905,31762.0
2018-05-07 15:50:00,145.29,145.31,144.92,145.05,40879.0,119.6658,119.6823,119.361,119.4681,40879.0
2018-05-07 15:55:00,145.03,145.11,144.84,145.07,109376.0,119.4516,119.5175,119.2952,119.4846,109376.0
2018-05-08 09:30:00,145.43,146.4,145.01,146.4,53988.0,119.7811,120.58,119.4352,120.58,53988.0
2018-05-08 09:35:00,146.39,146.41,146.03,146.22,11108.0,120.5718,120.5883,120.2753,120.4318,11108.0
2018-05-08 09:40:00,146.34,146.65,146.21,146.45,11635.0,120.5306,120.7859,120.4235,120.6212,11635.0
2018-05-08 09:45:00,146.36,146.9,146.32,146.75,20455.0,120.5471,120.9918,120.5141,120.8683,20455.0
2018-05-08 09:50:00,146.72,146.98,146.54,146.59,14596.0,120.8436,121.0577,120.6953,120.7365,14596.0
2018-05-08 09:55:00,146.61,146.93,146.61,146.8,13588.0,120.753,121.0166,120.753,120.9095,13588.0
2018-05-08 10:00:00,146.8,147.2,146.75,147.2,33305.0,120.9095,121.2389,120.8683,121.2389,33305.0
2018-05-08 10:05:00,147.3,147.74,147.19,147.46,21753.0,121.3213,121.6837,121.2307,121.4531,21753.0
2018-05-08 10:10:00,147.54,147.62,146.71,146.74,13426.0,121.519,121.5849,120.8354,120.8601,13426.0
2018-05-08 10:15:00,146.8,146.8,146.57,146.65,11005.0,120.9095,120.9095,120.72,120.7859,11005.0
2018-05-08 10:20:00,146.6,146.61,146.37,146.46,12761.0,120.7448,120.753,120.5553,120.6294,12761.0
2018-05-08 10:25:00,146.49,146.54,146.38,146.51,10427.0,120.6542,120.6953,120.5636,120.6706,10427.0
2018-05-08 10:30:00,146.49,146.65,146.43,146.65,8838.0,120.6542,120.7859,120.6047,120.7859,8838.0
2018-05-08 10:35:00,146.64,146.67,146.5,146.52,10715.0,120.7777,120.8024,120.6624,120.6789,10715.0
2018-05-08 10:40:00,146.55,146.57,146.33,146.41,7629.0,120.7036,120.72,120.5224,120.5883,7629.0
2018-05-08 10:45:00,146.39,146.65,146.37,146.62,8430.0,120.5718,120.7859,120.5553,120.7612,8430.0
2018-05-08 10:50:00,146.56,146.86,146.53,146.86,5751.0,120.7118,120.9589,120.6871,120.9589,5751.0
2018-05-08 10:55:00,146.82,147.08,146.82,146.89,5531.0,120.926,121.1401,120.926,120.9836,5531.0
2018-05-08 11:00:00,146.8,146.8,146.43,146.51,9319.0,120.9095,120.9095,120.6047,120.6706,9319.0
2018-05-08 11:05:00,146.53,146.65,146.36,146.42,26399.0,120.6871,120.7859,120.5471,120.5965,26399.0
2018-05-08 11:10:00,146.43,146.98,146.43,146.64,10808.0,120.6047,121.0577,120.6047,120.7777,10808.0
2018-05-08 11:15:00,146.73,147.0,146.64,146.64,6513.0,120.8518,121.0742,120.7777,120.7777,6513.0
2018-05-08 11:20:00,146.62,146.88,146.45,146.45,14229.0,120.7612,120.9754,120.6212,120.6212,14229.0
2018-05-08 11:25:00,146.45,146.59,146.38,146.55,8798.0,120.6212,120.7365,120.5636,120.7036,8798.0
2018-05-08 11:30:00,146.52,146.54,146.38,146.4,8296.0,120.6789,120.6953,120.5636,120.58,8296.0
2018-05-08 11:35:00,146.46,146.53,146.28,146.34,15824.0,120.6294,120.6871,120.4812,120.5306,15824.0
2018-05-08 11:40:00,146.3,146.39,146.2,146.33,5066.0,120.4977,120.5718,120.4153,120.5224,5066.0
2018-05-08 11:45:00,146.34,146.74,146.34,146.54,5353.0,120.5306,120.8601,120.5306,120.6953,5353.0
2018-05-08 11:50:00,146.48,146.6,146.33,146.56,8190.0,120.6459,120.7448,120.5224,120.7118,8190.0
2018-05-08 11:55:00,146.57,146.57,146.28,146.31,5922.0,120.72,120.72,120.4812,120.5059,5922.0
2018-05-08 12:00:00,146.28,146.34,146.01,146.14,3475.0,120.4812,120.5306,120.2588,120.3659,3475.0
2018-05-08 12:05:00,146.11,146.17,145.91,146.1,5896.0,120.3412,120.3906,120.1764,120.3329,5896.0
2018-05-08 12:10:00,146.1,146.1,145.9,145.97,2485.0,120.3329,120.3329,120.1682,120.2259,2485.0
2018-05-08 12:15:00,145.94,146.0,145.77,145.84,6001.0,120.2012,120.2506,120.0611,120.1188,6001.0
2018-05-08 12:20:00,145.92,145.92,145.76,145.87,4324.0,120.1847,120.1847,120.0529,120.1435,4324.0
2018-05-08 12:25:00,145.89,145.97,145.73,145.73,6354.0,120.16,120.2259,120.0282,120.0282,6354.0
2018-05-08 12:30:00,145.69,145.8,145.65,145.71,8520.0,119.9952,120.0858,119.9623,120.0117,8520.0
2018-05-08 12:35:00,145.66,145.67,145.48,145.52,5422.0,119.9705,119.9788,119.8223,119.8552,5422.0
2018-05-08 12:40:00,145.57,145.79,145.57,145.79,3684.0,119.8964,120.0776,119.8964,120.0776,3684.0
2018-05-08 12:45:00,145.78,145.87,145.68,145.69,8363.0,120.0694,120.1435,119.987,119.9952,8363.0
2018-05-08 12:50:00,145.73,145.76,145.59,145.7,5657.0,120.0282,120.0529,119.9129,120.0035,5657.0
2018-05-08 12:55:00,145.68,145.72,145.46,145.65,4612.0,119.987,120.02,119.8058,119.9623,4612.0
2018-05-08 13:00:00,145.65,145.93,145.65,145.86,6906.0,119.9623,120.1929,119.9623,120.1353,6906.0
2018-05-08 13:05:00,145.88,145.94,145.83,145.86,3304.0,120.1517,120.2012,120.1106,120.1353,3304.0
2018-05-08 13:10:00,145.87,145.87,145.61,145.73,5665.0,120.1435,120.1435,119.9294,120.0282,5665.0
2018-05-08 13:15:00,145.72,145.89,145.72,145.89,1905.0,120.02,120.16,120.02,120.16,1905.0
2018-05-08 13:20:00,145.85,145.99,145.7,145.75,8256.0,120.127,120.2423,120.0035,120.0447,8256.0
2018-05-08 13:25:00,145.82,146.0,145.82,145.86,5527.0,120.1023,120.2506,120.1023,120.1353,5527.0
2018-05-08 13:30:00,145.91,145.92,145.61,145.71,3655.0,120.1764,120.1847,119.9294,120.0117,3655.0
2018-05-08 13:35:00,145.77,145.93,145.77,145.85,6208.0,120.0611,120.1929,120.0611,120.127,6208.0
2018-05-08 13:40:00,145.85,145.86,145.72,145.74,3899.0,120.127,120.1353,120.02,120.0364,3899.0
2018-05-08 13:45:00,145.77,145.82,145.69,145.75,9208.0,120.0611,120.1023,119.9952,120.0447,9208.0
2018-05-08 13:50:00,145.77,145.81,145.6,145.63,6259.0,120.0611,120.0941,119.9211,119.9458,6259.0
2018-05-08 13:55:00,145.5,145.57,145.12,145.12,8927.0,119.8388,119.8964,119.5258,119.5258,8927.0
2018-05-08 14:00:00,145.15,145.24,144.95,145.23,18445.0,119.5505,119.6246,119.3858,119.6164,18445.0
2018-05-08 14:05:00,145.22,145.38,145.11,145.24,8368.0,119.6081,119.7399,119.5175,119.6246,8368.0
2018-05-08 14:10:00,145.27,145.58,145.15,145.32,7079.0,119.6493,119.9046,119.5505,119.6905,7079.0
2018-05-08 14:15:00,145.37,145.55,145.34,145.49,5365.0,119.7317,119.8799,119.707,119.8305,5365.0
2018-05-08 14:20:00,145.5,145.87,145.19,145.71,9237.0,119.8388,120.1435,119.5834,120.0117,9237.0
2018-05-08 14:25:00,145.64,145.91,145.26,145.3,9071.0,119.9541,120.1764,119.6411,119.674,9071.0
2018-05-08 14:30:00,145.29,145.62,145.21,145.58,5700.0,119.6658,119.9376,119.5999,119.9046,5700.0
2018-05-08 14:35:00,145.57,145.61,145.08,145.08,5374.0,119.8964,119.9294,119.4928,119.4928,5374.0
2018-05-08 14:40:00,145.05,145.15,144.58,145.09,12609.0,119.4681,119.5505,119.081,119.5011,12609.0
2018-05-08 14:45:00,145.13,145.21,144.89,145.07,7983.0,119.534,119.5999,119.3363,119.4846,7983.0
2018-05-08 14:50:00,145.02,145.45,144.98,145.42,7983.0,119.4434,119.7976,119.4105,119.7729,7983.0
2018-05-08 14:55:00,145.34,145.36,145.1,145.1,8602.0,119.707,119.7234,119.5093,119.5093,8602.0
2018-05-08 15:00:00,144.98,145.45,144.84,145.45,6737.0,119.4105,119.7976,119.2952,119.7976,6737.0
2018-05-08 15:05:00,145.55,145.66,145.43,145.47,11401.0,119.8799,119.9705,119.7811,119.814,11401.0
2018-05-08 15:10:00,145.41,145.73,145.26,145.73,8479.0,119.7646,120.0282,119.6411,120.0282,8479.0
2018-05-08 15:15:00,145.7,145.72,145.49,145.55,8417.0,120.0035,120.02,119.8305,119.8799,8417.0
2018-05-08 15:20:00,145.59,145.8,145.57,145.62,9089.0,119.9129,120.0858,119.8964,119.9376,9089.0
2018-05-08 15:25:00,145.63,145.74,145.51,145.74,9067.0,119.9458,120.0364,119.847,120.0364,9067.0
2018-05-08 15:30:00,145.73,145.96,145.72,145.91,26141.0,120.0282,120.2176,120.02,120.1764,26141.0
2018-05-08 15:35:00,145.92,146.0,145.85,145.91,16030.0,120.1847,120.2506,120.127,120.1764,16030.0
2018-05-08 15:40:00,145.95,145.99,145.79,145.79,21639.0,120.2094,120.2423,120.0776,120.0776,21639.0
2018-05-08 15:45:00,145.79,145.83,145.68,145.72,12262.0,120.0776,120.1106,119.987,120.02,12262.0
2018-05-08 15:50:00,145.74,145.93,145.58,145.64,17680.0,120.0364,120.1929,119.9046,119.9541,17680.0
2018-05-08 15:55:00,145.62,146.0,145.62,145.98,44448.0,119.9376,120.2506,119.9376,120.2341,44448.0
2018-05-09 09:30:00,146.23,146.9,146.12,146.74,22997.0,120.44,120.9918,120.3494,120.8601,22997.0
2018-05-09 09:35:00,146.83,146.83,145.78,145.97,26883.0,120.9342,120.9342,120.0694,120.2259,26883.0
2018-05-09 09:40:00,145.85,146.18,145.85,146.08,26600.0,120.127,120.3988,120.127,120.3165,26600.0
2018-05-09 09:45:00,146.14,146.45,146.13,146.23,6303.0,120.3659,120.6212,120.3576,120.44,6303.0
2018-05-09 09:50:00,146.28,146.63,146.17,146.17,13429.0,120.4812,120.7695,120.3906,120.3906,13429.0
2018-05-09 09:55:00,146.15,146.29,146.04,146.08,10112.0,120.3741,120.4894,120.2835,120.3165,10112.0
2018-05-09 10:00:00,146.08,146.19,145.91,146.16,7924.0,120.3165,120.4071,120.1764,120.3824,7924.0
2018-05-09 10:05:00,146.1,146.3,145.98,146.22,16283.0,120.3329,120.4977,120.2341,120.4318,16283.0
2018-05-09 10:10:00,146.26,146.8,146.25,146.57,12260.0,120.4647,120.9095,120.4565,120.72,12260.0
2018-05-09 10:15:00,146.57,146.57,146.19,146.32,13767.0,120.72,120.72,120.4071,120.5141,13767.0
2018-05-09 10:20:00,146.28,146.33,146.14,146.14,9667.0,120.4812,120.5224,120.3659,120.3659,9667.0
2018-05-09 10:25:00,146.16,146.18,145.81,146.0,7621.0,120.3824,120.3988,120.0941,120.2506,7621.0
2018-05-09 10:30:00,146.03,146.13,145.67,145.81,8900.0,120.2753,120.3576,119.9788,120.0941,8900.0
2018-05-09 10:35:00,145.76,145.81,145.43,145.43,20874.0,120.0529,120.0941,119.7811,119.7811,20874.0
2018-05-09 10:40:00,145.42,145.48,145.21,145.31,18577.0,119.7729,119.8223,119.5999,119.6823,18577.0
2018-05-09 10:45:00,145.34,146.0,145.31,145.88,10988.0,119.707,120.2506,119.6823,120.1517,10988.0
2018-05-09 10:50:00,145.83,145.85,145.59,145.59,7925.0,120.1106,120.127,119.9129,119.9129,7925.0
2018-05-09 10:55:00,145.66,145.78,145.59,145.75,7303.0,119.9705,120.0694,119.9129,120.0447,7303.0
2018-05-09 11:00:00,145.71,145.87,145.61,145.61,7697.0,120.0117,120.1435,119.9294,119.9294,7697.0
2018-05-09 11:05:00,145.59,145.59,145.26,145.43,9934.0,119.9129,119.9129,119.6411,119.7811,9934.0
2018-05-09 11:10:00,145.44,145.57,145.39,145.46,6680.0,119.7893,119.8964,119.7482,119.8058,6680.0
2018-05-09 11:15:00,145.46,145.76,145.44,145.76,8676.0,119.8058,120.0529,119.7893,120.0529,8676.0
2018-05-09 11:20:00,145.77,145.82,145.52,145.8,11235.0,120.0611,120.1023,119.8552,120.0858,11235.0
2018-05-09 11:25:00,145.84,146.0,145.81,145.98,16463.0,120.1188,120.2506,120.0941,120.2341,16463.0
2018-05-09 11:30:00,146.0,146.27,145.94,146.25,14879.0,120.2506,120.473,120.2012,120.4565,14879.0
2018-05-09 11:35:00,146.25,146.25,145.95,146.02,9707.0,120.4565,120.4565,120.2094,120.267,9707.0
2018-05-09 11:40:00,146.03,146.15,145.93,146.11,8772.0,120.2753,120.3741,120.1929,120.3412,8772.0
2018-05-09 11:45:00,146.12,146.22,146.08,146.14,18731.0,120.3494,120.4318,120.3165,120.3659,18731.0
2018-05-09 11:50:00,146.17,146.28,146.11,146.21,11779.0,120.3906,120.4812,120.3412,120.4235,11779.0
2018-05-09 11:55:00,146.19,146.33,146.18,146.24,9400.0,120.4071,120.5224,120.3988,120.4482,9400.0
2018-05-09 12:00:00,146.3,146.39,146.24,146.31,15978.0,120.4977,120.5718,120.4482,120.5059,15978.0
2018-05-09 12:05:00,146.31,146.38,146.2,146.36,12479.0,120.5059,120.5636,120.4153,120.5471,12479.0
2018-05-09 12:10:00,146.35,146.48,146.34,146.44,6795.0,120.5388,120.6459,120.5306,120.613,6795.0
2018-05-09 12:15:00,146.43,146.43,146.29,146.3,10546.0,120.6047,120.6047,120.4894,120.4977,10546.0
2018-05-09 12:20:00,146.29,146.72,146.29,146.68,30002.0,120.4894,120.8436,120.4894,120.8106,30002.0
2018-05-09 12:25:00,146.73,147.1,146.73,147.04,9159.0,120.8518,121.1566,120.8518,121.1072,9159.0
2018-05-09 12:30:00,147.03,147.07,146.93,147.07,7714.0,121.0989,121.1319,121.0166,121.1319,7714.0
2018-05-09 12:35:00,146.97,147.12,146.92,147.03,9704.0,121.0495,121.173,121.0083,121.0989,9704.0
2018-05-09 12:40:00,147.09,147.27,147.06,147.14,5069.0,121.1483,121.2966,121.1236,121.1895,5069.0
2018-05-09 12:45:00,147.13,147.54,147.13,147.45,17697.0,121.1813,121.519,121.1813,121.4448,17697.0
2018-05-09 12:50:00,147.45,147.53,147.38,147.52,7169.0,121.4448,121.5107,121.3872,121.5025,7169.0
2018-05-09 12:55:00,147.55,147.64,147.37,147.38,19807.0,121.5272,121.6013,121.379,121.3872,19807.0
2018-05-09 13:00:00,147.35,147.4,147.13,147.16,15687.0,121.3625,121.4037,121.1813,121.206,15687.0
2018-05-09 13:05:00,147.12,147.22,146.98,146.99,14696.0,121.173,121.2554,121.0577,121.066,14696.0
2018-05-09 13:10:00,147.0,147.14,146.92,147.12,12332.0,121.0742,121.1895,121.0083,121.173,12332.0
2018-05-09 13:15:00,147.12,147.38,147.12,147.21,7640.0,121.173,121.3872,121.173,121.2472,7640.0
2018-05-09 13:20:00,147.35,147.41,147.27,147.32,9694.0,121.3625,121.4119,121.2966,121.3378,9694.0
2018-05-09 13:25:00,147.27,147.37,147.19,147.25,13103.0,121.2966,121.379,121.2307,121.2801,13103.0
2018-05-09 13:30:00,147.25,147.43,147.22,147.27,13523.0,121.2801,121.4284,121.2554,121.2966,13523.0
2018-05-09 13:35:00,147.29,147.35,147.14,147.18,4141.0,121.3131,121.3625,121.1895,121.2225,4141.0
2018-05-09 13:40:00,147.13,147.26,147.13,147.22,4490.0,121.1813,121.2884,121.1813,121.2554,4490.0
2018-05-09 13:45:00,147.26,147.28,147.22,147.27,9608.0,121.2884,121.3048,121.2554,121.2966,9608.0
2018-05-09 13:50:00,147.23,147.27,147.2,147.2,11871.0,121.2636,121.2966,121.2389,121.2389,11871.0
2018-05-09 13:55:00,147.2,147.23,147.01,147.19,7090.0,121.2389,121.2636,121.0824,121.2307,7090.0
2018-05-09 14:00:00,147.21,147.24,147.01,147.06,8410.0,121.2472,121.2719,121.0824,121.1236,8410.0
2018-05-09 14:05:00,147.03,147.17,146.95,147.14,12821.0,121.0989,121.2142,121.033,121.1895,12821.0
2018-05-09 14:10:00,147.17,147.18,147.03,147.03,21084.0,121.2142,121.2225,121.0989,121.0989,21084.0
2018-05-09 14:15:00,147.09,147.13,146.94,146.94,10933.0,121.1483,121.1813,121.0248,121.0248,10933.0
2018-05-09 14:20:00,146.93,146.95,146.73,146.81,7458.0,121.0166,121.033,120.8518,120.9177,7458.0
2018-05-09 14:25:00,146.8,146.88,146.68,146.77,18277.0,120.9095,120.9754,120.8106,120.8848,18277.0
2018-05-09 14:30:00,146.89,147.07,146.85,147.07,6169.0,120.9836,121.1319,120.9507,121.1319,6169.0
2018-05-09 14:35:00,147.16,147.16,146.92,146.92,4329.0,121.206,121.206,121.0083,121.0083,4329.0
2018-05-09 14:40:00,146.94,147.02,146.9,147.0,8237.0,121.0248,121.0907,120.9918,121.0742,8237.0
2018-05-09 14:45:00,147.01,147.13,147.01,147.12,4282.0,121.0824,121.1813,121.0824,121.173,4282.0
2018-05-09 14:50:00,147.12,147.36,147.02,147.19,20313.0,121.173,121.3707,121.0907,121.2307,20313.0
2018-05-09 14:55:00,147.09,147.19,146.95,146.98,25560.0,121.1483,121.2307,121.033,121.0577,25560.0
2018-05-09 15:00:00,146.96,146.96,146.67,146.67,6421.0,121.0413,121.0413,120.8024,120.8024,6421.0
2018-05-09 15:05:00,146.67,146.9,146.66,146.84,7203.0,120.8024,120.9918,120.7942,120.9424,7203.0
2018-05-09 15:10:00,146.83,146.89,146.66,146.69,6724.0,120.9342,120.9836,120.7942,120.8189,6724.0
2018-05-09 15:15:00,146.7,146.76,146.59,146.67,17404.0,120.8271,120.8765,120.7365,120.8024,17404.0
2018-05-09 15:20:00,146.69,146.76,146.69,146.72,5671.0,120.8189,120.8765,120.8189,120.8436,5671.0
2018-05-09 15:25:00,146.72,146.72,146.59,146.65,12025.0,120.8436,120.8436,120.7365,120.7859,12025.0
2018-05-09 15:30:00,146.66,146.77,146.57,146.6,8589.0,120.7942,120.8848,120.72,120.7448,8589.0
2018-05-09 15:35:00,146.58,146.65,146.56,146.56,5727.0,120.7283,120.7859,120.7118,120.7118,5727.0
2018-05-09 15:40:00,146.57,146.63,146.52,146.54,27383.0,120.72,120.7695,120.6789,120.6953,27383.0
2018-05-09 15:45:00,146.51,146.56,146.46,146.54,13597.0,120.6706,120.7118,120.6294,120.6953,13597.0
2018-05-09 15:50:00,146.55,146.6,146.26,146.33,33622.0,120.7036,120.7448,120.4647,120.5224,33622.0
2018-05-09 15:55:00,146.33,146.59,146.29,146.52,29419.0,120.5224,120.7365,120.4894,120.6789,29419.0
2018-05-10 09:30:00,146.87,147.28,146.56,146.56,30931.0,120.9671,121.3048,120.7118,120.7118,30931.0
2018-05-10 09:35:00,146.52,146.66,146.21,146.21,7957.0,120.6789,120.7942,120.4235,120.4235,7957.0
2018-05-10 09:40:00,146.29,146.32,146.1,146.18,12923.0,120.4894,120.5141,120.3329,120.3988,12923.0
2018-05-10 09:45:00,146.16,146.57,146.1,146.44,14117.0,120.3824,120.72,120.3329,120.613,14117.0
2018-05-10 09:50:00,146.48,146.49,146.12,146.17,5007.0,120.6459,120.6542,120.3494,120.3906,5007.0
2018-05-10 09:55:00,146.24,146.73,146.16,146.47,11486.0,120.4482,120.8518,120.3824,120.6377,11486.0
2018-05-10 10:00:00,146.47,146.54,146.29,146.47,6874.0,120.6377,120.6953,120.4894,120.6377,6874.0
2018-05-10 10:05:00,146.44,146.64,146.43,146.55,7650.0,120.613,120.7777,120.6047,120.7036,7650.0
2018-05-10 10:10:00,146.59,146.62,145.89,145.89,9464.0,120.7365,120.7612,120.16,120.16,9464.0
2018-05-10 10:15:00,145.9,145.98,145.37,145.59,32559.0,120.1682,120.2341,119.7317,119.9129,32559.0
2018-05-10 10:20:00,145.51,145.74,145.38,145.61,10801.0,119.847,120.0364,119.7399,119.9294,10801.0
2018-05-10 10:25:00,145.7,146.14,145.65,145.91,14636.0,120.0035,120.3659,119.9623,120.1764,14636.0
2018-05-10 10:30:00,145.91,146.03,145.84,145.99,9383.0,120.1764,120.2753,120.1188,120.2423,9383.0
2018-05-10 10:35:00,146.02,146.1,145.89,145.94,13546.0,120.267,120.3329,120.16,120.2012,13546.0
2018-05-10 10:40:00,145.82,145.95,145.8,145.84,13726.0,120.1023,120.2094,120.0858,120.1188,13726.0
2018-05-10 10:45:00,145.78,145.78,145.52,145.52,11890.0,120.0694,120.0694,119.8552,119.8552,11890.0
2018-05-10 10:50:00,145.63,145.81,145.53,145.74,15236.0,119.9458,120.0941,119.8635,120.0364,15236.0
2018-05-10 10:55:00,145.79,145.8,145.63,145.67,10904.0,120.0776,120.0858,119.9458,119.9788,10904.0
2018-05-10 11:00:00,145.69,145.74,145.65,145.71,6014.0,119.9952,120.0364,119.9623,120.0117,6014.0
2018-05-10 11:05:00,145.76,145.76,145.44,145.48,12389.0,120.0529,120.0529,119.7893,119.8223,12389.0
2018-05-10 11:10:00,145.5,145.75,145.47,145.75,5495.0,119.8388,120.0447,119.814,120.0447,5495.0
2018-05-10 11:15:00,145.81,145.81,145.71,145.71,10161.0,120.0941,120.0941,120.0117,120.0117,10161.0
2018-05-10 11:20:00,145.71,145.82,145.69,145.75,16890.0,120.0117,120.1023,119.9952,120.0447,16890.0
2018-05-10 11:25:00,145.75,145.8,145.62,145.62,8711.0,120.0447,120.0858,119.9376,119.9376,8711.0
2018-05-10 11:30:00,145.56,145.62,145.38,145.59,15210.0,119.8882,119.9376,119.7399,119.9129,15210.0
2018-05-10 11:35:00,145.58,145.65,145.39,145.49,12183.0,119.9046,119.9623,119.7482,119.8305,12183.0
2018-05-10 11:40:00,145.47,145.72,145.47,145.68,3425.0,119.814,120.02,119.814,119.987,3425.0
2018-05-10 11:45:00,145.69,145.81,145.69,145.74,8365.0,119.9952,120.0941,119.9952,120.0364,8365.0
2018-05-10 11:50:00,145.75,145.77,145.37,145.49,26166.0,120.0447,120.0611,119.7317,119.8305,26166.0
2018-05-10 11:55:00,145.54,145.9,145.52,145.61,22451.0,119.8717,120.1682,119.8552,119.9294,22451.0
2018-05-10 12:00:00,145.76,145.93,145.75,145.81,36501.0,120.0529,120.1929,120.0447,120.0941,36501.0
2018-05-10 12:05:00,145.83,145.94,145.61,145.84,75295.0,120.1106,120.2012,119.9294,120.1188,75295.0
2018-05-10 12:10:00,145.85,146.08,145.71,145.96,71431.0,120.127,120.3165,120.0117,120.2176,71431.0
2018-05-10 12:15:00,146.0,146.08,145.95,145.96,7818.0,120.2506,120.3165,120.2094,120.2176,7818.0
2018-05-10 12:20:00,145.99,146.02,145.85,145.85,7473.0,120.2423,120.267,120.127,120.127,7473.0
2018-05-10 12:25:00,145.85,146.07,145.84,146.03,11505.0,120.127,120.3082,120.1188,120.2753,11505.0
2018-05-10 12:30:00,146.03,146.15,145.96,145.98,10506.0,120.2753,120.3741,120.2176,120.2341,10506.0
2018-05-10 12:35:00,146.02,146.06,145.92,145.96,14131.0,120.267,120.3,120.1847,120.2176,14131.0
2018-05-10 12:40:00,145.93,146.02,145.89,145.95,19270.0,120.1929,120.267,120.16,120.2094,19270.0
2018-05-10 12:45:00,145.97,146.01,145.92,145.97,5437.0,120.2259,120.2588,120.1847,120.2259,5437.0
2018-05-10 12:50:00,145.96,145.96,145.86,145.92,7839.0,120.2176,120.2176,120.1353,120.1847,7839.0
2018-05-10 12:55:00,145.93,146.07,145.91,146.0,6727.0,120.1929,120.3082,120.1764,120.2506,6727.0
2018-05-10 13:00:00,146.04,146.06,145.91,145.99,8032.0,120.2835,120.3,120.1764,120.2423,8032.0
2018-05-10 13:05:00,145.99,146.1,145.98,146.07,8534.0,120.2423,120.3329,120.2341,120.3082,8534.0
2018-05-10 13:10:00,146.07,146.09,145.89,145.89,11798.0,120.3082,120.3247,120.16,120.16,11798.0
2018-05-10 13:15:00,145.88,146.02,145.86,146.02,3063.0,120.1517,120.267,120.1353,120.267,3063.0
2018-05-10 13:20:00,146.04,146.05,145.89,145.89,7281.0,120.2835,120.2918,120.16,120.16,7281.0
2018-05-10 13:25:00,145.95,145.96,145.79,145.83,5976.0,120.2094,120.2176,120.0776,120.1106,5976.0
2018-05-10 13:30:00,145.82,145.98,145.81,145.9,7965.0,120.1023,120.2341,120.0941,120.1682,7965.0
2018-05-10 13:35:00,145.9,146.03,145.87,145.96,15963.0,120.1682,120.2753,120.1435,120.2176,15963.0
2018-05-10 13:40:00,146.02,146.03,145.87,145.95,7734.0,120.267,120.2753,120.1435,120.2094,7734.0
2018-05-10 13:45:00,145.95,146.0,145.89,145.89,4566.0,120.2094,120.2506,120.16,120.16,4566.0
2018-05-10 13:50:00,145.87,146.06,145.84,145.93,19553.0,120.1435,120.3,120.1188,120.1929,19553.0
2018-05-10 13:55:00,145.89,146.12,145.89,146.05,7610.0,120.16,120.3494,120.16,120.2918,7610.0
2018-05-10 14:00:00,146.08,146.12,145.94,146.04,6527.0,120.3165,120.3494,120.2012,120.2835,6527.0
2018-05-10 14:05:00,146.06,146.11,146.03,146.08,8190.0,120.3,120.3412,120.2753,120.3165,8190.0
2018-05-10 14:10:00,146.07,146.18,146.07,146.16,6383.0,120.3082,120.3988,120.3082,120.3824,6383.0
2018-05-10 14:15:00,146.16,146.26,146.14,146.24,8768.0,120.3824,120.4647,120.3659,120.4482,8768.0
2018-05-10 14:20:00,146.2,146.31,146.15,146.27,5700.0,120.4153,120.5059,120.3741,120.473,5700.0
2018-05-10 14:25:00,146.22,146.35,146.22,146.32,8877.0,120.4318,120.5388,120.4318,120.5141,8877.0
2018-05-10 14:30:00,146.33,146.35,146.11,146.2,8151.0,120.5224,120.5388,120.3412,120.4153,8151.0
2018-05-10 14:35:00,146.1,146.12,145.93,145.97,22018.0,120.3329,120.3494,120.1929,120.2259,22018.0
2018-05-10 14:40:00,145.94,146.23,145.93,146.23,6609.0,120.2012,120.44,120.1929,120.44,6609.0
2018-05-10 14:45:00,146.23,146.54,146.23,146.42,9011.0,120.44,120.6953,120.44,120.5965,9011.0
2018-05-10 14:50:00,146.48,146.59,146.44,146.48,22587.0,120.6459,120.7365,120.613,120.6459,22587.0
2018-05-10 14:55:00,146.43,146.48,146.34,146.45,2625.0,120.6047,120.6459,120.5306,120.6212,2625.0
2018-05-10 15:00:00,146.51,146.58,146.26,146.26,7286.0,120.6706,120.7283,120.4647,120.4647,7286.0
2018-05-10 15:05:00,146.25,146.36,146.22,146.36,5054.0,120.4565,120.5471,120.4318,120.5471,5054.0
2018-05-10 15:10:00,146.37,146.46,146.25,146.37,3990.0,120.5553,120.6294,120.4565,120.5553,3990.0
2018-05-10 15:15:00,146.46,146.46,146.25,146.32,7889.0,120.6294,120.6294,120.4565,120.5141,7889.0
2018-05-10 15:20:00,146.34,146.4,146.27,146.31,5771.0,120.5306,120.58,120.473,120.5059,5771.0
2018-05-10 15:25:00,146.32,146.33,146.2,146.23,7775.0,120.5141,120.5224,120.4153,120.44,7775.0
2018-05-10 15:30:00,146.28,146.36,146.11,146.28,6642.0,120.4812,120.5471,120.3412,120.4812,6642.0
2018-05-10 15:35:00,146.28,146.29,146.07,146.2,13031.0,120.4812,120.4894,120.3082,120.4153,13031.0
2018-05-10 15:40:00,146.18,146.25,146.06,146.23,13841.0,120.3988,120.4565,120.3,120.44,13841.0
2018-05-10 15:45:00,146.22,146.24,146.03,146.05,25393.0,120.4318,120.4482,120.2753,120.2918,25393.0
2018-05-10 15:50:00,146.08,146.23,146.07,146.14,22413.0,120.3165,120.44,120.3082,120.3659,22413.0
2018-05-10 15:55:00,146.08,146.14,145.97,146.12,73659.0,120.3165,120.3659,120.2259,120.3494,73659.0
2018-05-11 09:30:00,146.16,146.99,146.16,146.99,29952.0,120.3824,121.066,120.3824,121.066,29952.0
2018-05-11 09:35:00,146.97,147.94,146.95,147.93,32479.0,121.0495,121.8484,121.033,121.8402,32479.0
2018-05-11 09:40:00,147.85,147.85,147.48,147.63,15664.0,121.7743,121.7743,121.4696,121.5931,15664.0
2018-05-11 09:45:00,147.73,148.25,147.58,147.88,24455.0,121.6755,122.1037,121.5519,121.799,24455.0
2018-05-11 09:50:00,147.88,148.41,147.88,148.2,12953.0,121.799,122.2355,121.799,122.0626,12953.0
2018-05-11 09:55:00,148.19,148.24,148.06,148.11,10647.0,122.0543,122.0955,121.9473,121.9884,10647.0
2018-05-11 10:00:00,148.31,148.99,148.31,148.86,29629.0,122.1532,122.7132,122.1532,122.6062,29629.0
2018-05-11 10:05:00,148.71,148.94,148.26,148.55,20801.0,122.4826,122.6721,122.112,122.3508,20801.0
2018-05-11 10:10:00,148.55,148.66,148.2,148.26,21028.0,122.3508,122.4414,122.0626,122.112,21028.0
2018-05-11 10:15:00,148.26,148.35,147.95,147.95,19617.0,122.112,122.1861,121.8567,121.8567,19617.0
2018-05-11 10:20:00,147.97,148.36,147.95,148.08,15581.0,121.8731,122.1943,121.8567,121.9637,15581.0
2018-05-11 10:25:00,148.04,148.06,147.81,148.06,13345.0,121.9308,121.9473,121.7413,121.9473,13345.0
2018-05-11 10:30:00,148.05,148.35,147.95,148.2,13424.0,121.939,122.1861,121.8567,122.0626,13424.0
2018-05-11 10:35:00,148.13,148.16,147.68,147.7,13798.0,122.0049,122.0296,121.6343,121.6507,13798.0
2018-05-11 10:40:00,147.75,148.01,147.67,147.91,14214.0,121.6919,121.9061,121.626,121.8237,14214.0
2018-05-11 10:45:00,147.88,147.88,147.46,147.56,10107.0,121.799,121.799,121.4531,121.5354,10107.0
2018-05-11 10:50:00,147.56,147.56,147.15,147.28,33427.0,121.5354,121.5354,121.1978,121.3048,33427.0
2018-05-11 10:55:00,147.23,147.74,147.17,147.74,7191.0,121.2636,121.6837,121.2142,121.6837,7191.0
2018-05-11 11:00:00,147.66,147.69,147.39,147.4,8450.0,121.6178,121.6425,121.3954,121.4037,8450.0
2018-05-11 11:05:00,147.45,147.45,146.88,146.88,15537.0,121.4448,121.4448,120.9754,120.9754,15537.0
2018-05-11 11:10:00,146.83,147.06,146.82,147.0,7481.0,120.9342,121.1236,120.926,121.0742,7481.0
2018-05-11 11:15:00,147.04,147.04,146.79,146.89,7897.0,121.1072,121.1072,120.9012,120.9836,7897.0
2018-05-11 11:20:00,146.93,147.03,146.84,147.0,4348.0,121.0166,121.0989,120.9424,121.0742,4348.0
2018-05-11 11:25:00,147.0,147.16,146.81,146.81,10856.0,121.0742,121.206,120.9177,120.9177,10856.0
2018-05-11 11:30:00,146.8,146.87,146.66,146.66,3120.0,120.9095,120.9671,120.7942,120.7942,3120.0
2018-05-11 11:35:00,146.7,146.75,146.59,146.59,5118.0,120.8271,120.8683,120.7365,120.7365,5118.0
2018-05-11 11:40:00,146.59,146.6,146.44,146.49,4721.0,120.7365,120.7448,120.613,120.6542,4721.0
2018-05-11 11:45:00,146.59,146.6,146.31,146.34,6494.0,120.7365,120.7448,120.5059,120.5306,6494.0
2018-05-11 11:50:00,146.34,146.39,146.16,146.19,16721.0,120.5306,120.5718,120.3824,120.4071,16721.0
2018-05-11 11:55:00,146.14,146.24,146.13,146.17,8593.0,120.3659,120.4482,120.3576,120.3906,8593.0
2018-05-11 12:00:00,146.13,146.32,146.09,146.27,9281.0,120.3576,120.5141,120.3247,120.473,9281.0
2018-05-11 12:05:00,146.28,146.36,146.24,146.26,3832.0,120.4812,120.5471,120.4482,120.4647,3832.0
2018-05-11 12:10:00,146.19,146.22,146.03,146.05,5600.0,120.4071,120.4318,120.2753,120.2918,5600.0
2018-05-11 12:15:00,146.05,146.07,145.93,146.06,3878.0,120.2918,120.3082,120.1929,120.3,3878.0
2018-05-11 12:20:00,146.01,146.05,145.9,145.96,2846.0,120.2588,120.2918,120.1682,120.2176,2846.0
2018-05-11 12:25:00,145.91,146.08,145.86,145.96,9528.0,120.1764,120.3165,120.1353,120.2176,9528.0
2018-05-11 12:30:00,146.02,146.13,146.01,146.1,12851.0,120.267,120.3576,120.2588,120.3329,12851.0
2018-05-11 12:35:00,146.05,146.06,145.95,145.95,4253.0,120.2918,120.3,120.2094,120.2094,4253.0
2018-05-11 12:40:00,145.95,145.96,145.77,145.8,5043.0,120.2094,120.2176,120.0611,120.0858,5043.0
2018-05-11 12:45:00,145.81,146.04,145.81,145.93,7746.0,120.0941,120.2835,120.0941,120.1929,7746.0
2018-05-11 12:50:00,145.97,146.01,145.89,145.89,6130.0,120.2259,120.2588,120.16,120.16,6130.0
2018-05-11 12:55:00,145.89,146.11,145.89,146.09,16222.0,120.16,120.3412,120.16,120.3247,16222.0
2018-05-11 13:00:00,146.06,146.11,145.93,146.02,8788.0,120.3,120.3412,120.1929,120.267,8788.0
2018-05-11 13:05:00,145.97,146.07,145.95,145.95,4600.0,120.2259,120.3082,120.2094,120.2094,4600.0
2018-05-11 13:10:00,146.01,146.16,146.01,146.03,13520.0,120.2588,120.3824,120.2588,120.2753,13520.0
2018-05-11 13:15:00,146.08,146.15,146.01,146.01,2654.0,120.3165,120.3741,120.2588,120.2588,2654.0
2018-05-11 13:20:00,145.96,146.09,145.95,146.0,10382.0,120.2176,120.3247,120.2094,120.2506,10382.0
2018-05-11 13:25:00,145.95,146.07,145.93,145.99,5200.0,120.2094,120.3082,120.1929,120.2423,5200.0
2018-05-11 13:30:00,145.94,145.96,145.89,145.94,3879.0,120.2012,120.2176,120.16,120.2012,3879.0
2018-05-11 13:35:00,145.94,145.94,145.71,145.71,10467.0,120.2012,120.2012,120.0117,120.0117,10467.0
2018-05-11 13:40:00,145.66,145.73,145.59,145.63,11045.0,119.9705,120.0282,119.9129,119.9458,11045.0
2018-05-11 13:45:00,145.65,145.73,145.63,145.67,6345.0,119.9623,120.0282,119.9458,119.9788,6345.0
2018-05-11 13:50:00,145.67,145.81,145.61,145.74,39184.0,119.9788,120.0941,119.9294,120.0364,39184.0
2018-05-11 13:55:00,145.78,145.79,145.58,145.67,17133.0,120.0694,120.0776,119.9046,119.9788,17133.0
2018-05-11 14:00:00,145.62,145.65,145.53,145.54,5747.0,119.9376,119.9623,119.8635,119.8717,5747.0
2018-05-11 14:05:00,145.52,145.67,145.51,145.62,8555.0,119.8552,119.9788,119.847,119.9376,8555.0
2018-05-11 14:10:00,145.64,145.66,145.5,145.56,8869.0,119.9541,119.9705,119.8388,119.8882,8869.0
2018-05-11 14:15:00,145.54,145.65,145.51,145.62,13076.0,119.8717,119.9623,119.847,119.9376,13076.0
2018-05-11 14:20:00,145.65,145.74,145.63,145.74,8248.0,119.9623,120.0364,119.9458,120.0364,8248.0
2018-05-11 14:25:00,145.74,145.78,145.66,145.72,7810.0,120.0364,120.0694,119.9705,120.02,7810.0
2018-05-11 14:30:00,145.69,145.84,145.69,145.78,4750.0,119.9952,120.1188,119.9952,120.0694,4750.0
2018-05-11 14:35:00,145.81,145.88,145.77,145.88,3371.0,120.0941,120.1517,120.0611,120.1517,3371.0
2018-05-11 14:40:00,145.9,145.99,145.81,145.81,4269.0,120.1682,120.2423,120.0941,120.0941,4269.0
2018-05-11 14:45:00,145.83,145.89,145.82,145.85,5437.0,120.1106,120.16,120.1023,120.127,5437.0
2018-05-11 14:50:00,145.87,145.88,145.69,145.76,5780.0,120.1435,120.1517,119.9952,120.0529,5780.0
2018-05-11 14:55:00,145.76,145.99,145.74,145.97,5895.0,120.0529,120.2423,120.0364,120.2259,5895.0
2018-05-11 15:00:00,146.0,146.06,145.95,145.97,8235.0,120.2506,120.3,120.2094,120.2259,8235.0
2018-05-11 15:05:00,145.97,146.01,145.82,145.86,14582.0,120.2259,120.2588,120.1023,120.1353,14582.0
2018-05-11 15:10:00,145.89,145.94,145.85,145.88,7350.0,120.16,120.2012,120.127,120.1517,7350.0
2018-05-11 15:15:00,145.88,145.88,145.8,145.84,8480.0,120.1517,120.1517,120.0858,120.1188,8480.0
2018-05-11 15:20:00,145.84,145.85,145.73,145.82,10669.0,120.1188,120.127,120.0282,120.1023,10669.0
2018-05-11 15:25:00,145.83,145.92,145.8,145.89,14265.0,120.1106,120.1847,120.0858,120.16,14265.0
2018-05-11 15:30:00,145.89,145.9,145.84,145.86,7642.0,120.16,120.1682,120.1188,120.1353,7642.0
2018-05-11 15:35:00,145.87,146.08,145.87,146.08,23881.0,120.1435,120.3165,120.1435,120.3165,23881.0
2018-05-11 15:40:00,146.06,146.18,146.04,146.17,28253.0,120.3,120.3988,120.2835,120.3906,28253.0
2018-05-11 15:45:00,146.19,146.27,146.1,146.27,24182.0,120.4071,120.473,120.3329,120.473,24182.0
2018-05-11 15:50:00,146.23,146.32,146.14,146.15,34571.0,120.44,120.5141,120.3659,120.3741,34571.0
2018-05-11 15:55:00,146.15,146.26,146.06,146.22,64450.0,120.3741,120.4647,120.3,120.4318,64450.0
2018-05-14 09:30:00,146.3,147.2,146.3,146.58,29457.0,120.4977,121.2389,120.4977,120.7283,29457.0
2018-05-14 09:35:00,146.9,146.9,146.2,146.48,13641.0,120.9918,120.9918,120.4153,120.6459,13641.0
2018-05-14 09:40:00,146.66,146.66,146.05,146.09,54611.0,120.7942,120.7942,120.2918,120.3247,54611.0
2018-05-14 09:45:00,146.13,146.37,145.95,146.14,20103.0,120.3576,120.5553,120.2094,120.3659,20103.0
2018-05-14 09:50:00,146.04,146.1,145.89,145.9,15947.0,120.2835,120.3329,120.16,120.1682,15947.0
2018-05-14 09:55:00,145.92,145.99,145.78,145.81,10225.0,120.1847,120.2423,120.0694,120.0941,10225.0
2018-05-14 10:00:00,145.83,145.83,145.53,145.53,11284.0,120.1106,120.1106,119.8635,119.8635,11284.0
2018-05-14 10:05:00,145.51,145.58,145.3,145.34,10890.0,119.847,119.9046,119.674,119.707,10890.0
2018-05-14 10:10:00,145.3,145.6,145.3,145.52,8012.0,119.674,119.9211,119.674,119.8552,8012.0
2018-05-14 10:15:00,145.57,145.66,145.5,145.52,8098.0,119.8964,119.9705,119.8388,119.8552,8098.0
2018-05-14 10:20:00,145.59,145.69,145.15,145.15,16746.0,119.9129,119.9952,119.5505,119.5505,16746.0
2018-05-14 10:25:00,145.16,145.34,145.16,145.34,10769.0,119.5587,119.707,119.5587,119.707,10769.0
2018-05-14 10:30:00,145.34,145.78,145.34,145.78,7886.0,119.707,120.0694,119.707,120.0694,7886.0
2018-05-14 10:35:00,145.85,145.98,145.71,145.71,21094.0,120.127,120.2341,120.0117,120.0117,21094.0
2018-05-14 10:40:00,145.75,145.75,145.39,145.39,11988.0,120.0447,120.0447,119.7482,119.7482,11988.0
2018-05-14 10:45:00,145.39,145.46,145.2,145.31,17308.0,119.7482,119.8058,119.5917,119.6823,17308.0
2018-05-14 10:50:00,145.28,145.33,145.13,145.26,14004.0,119.6576,119.6987,119.534,119.6411,14004.0
2018-05-14 10:55:00,145.31,145.41,145.27,145.34,7967.0,119.6823,119.7646,119.6493,119.707,7967.0
2018-05-14 11:00:00,145.36,145.36,144.88,144.97,16980.0,119.7234,119.7234,119.3281,119.4022,16980.0
2018-05-14 11:05:00,144.97,145.22,144.97,145.11,7414.0,119.4022,119.6081,119.4022,119.5175,7414.0
2018-05-14 11:10:00,145.15,145.33,145.14,145.15,10764.0,119.5505,119.6987,119.5422,119.5505,10764.0
2018-05-14 11:15:00,145.17,145.23,144.87,145.04,12055.0,119.567,119.6164,119.3199,119.4599,12055.0
2018-05-14 11:20:00,145.1,145.21,145.04,145.09,4620.0,119.5093,119.5999,119.4599,119.5011,4620.0
2018-05-14 11:25:00,145.05,145.14,145.01,145.04,5036.0,119.4681,119.5422,119.4352,119.4599,5036.0
2018-05-14 11:30:00,144.97,145.41,144.97,145.4,5169.0,119.4022,119.7646,119.4022,119.7564,5169.0
2018-05-14 11:35:00,145.41,145.42,145.33,145.36,2848.0,119.7646,119.7729,119.6987,119.7234,2848.0
2018-05-14 11:40:00,145.29,145.36,145.02,145.36,4930.0,119.6658,119.7234,119.4434,119.7234,4930.0
2018-05-14 11:45:00,145.32,145.32,145.15,145.15,4842.0,119.6905,119.6905,119.5505,119.5505,4842.0
2018-05-14 11:50:00,145.1,145.33,145.1,145.27,4239.0,119.5093,119.6987,119.5093,119.6493,4239.0
2018-05-14 11:55:00,145.33,145.46,145.33,145.46,3200.0,119.6987,119.8058,119.6987,119.8058,3200.0
2018-05-14 12:00:00,145.49,145.7,145.38,145.38,10204.0,119.8305,120.0035,119.7399,119.7399,10204.0
2018-05-14 12:05:00,145.33,145.93,145.33,145.74,9507.0,119.6987,120.1929,119.6987,120.0364,9507.0
2018-05-14 12:10:00,145.75,145.88,145.69,145.85,4200.0,120.0447,120.1517,119.9952,120.127,4200.0
2018-05-14 12:15:00,145.9,145.94,145.65,145.68,8519.0,120.1682,120.2012,119.9623,119.987,8519.0
2018-05-14 12:20:00,145.75,145.86,145.75,145.83,5313.0,120.0447,120.1353,120.0447,120.1106,5313.0
2018-05-14 12:25:00,145.81,145.84,145.62,145.71,5620.0,120.0941,120.1188,119.9376,120.0117,5620.0
2018-05-14 12:30:00,145.7,145.75,145.5,145.51,5388.0,120.0035,120.0447,119.8388,119.847,5388.0
2018-05-14 12:35:00,145.59,145.63,145.52,145.6,5662.0,119.9129,119.9458,119.8552,119.9211,5662.0
2018-05-14 12:40:00,145.57,145.57,145.31,145.44,11272.0,119.8964,119.8964,119.6823,119.7893,11272.0
2018-05-14 12:45:00,145.41,145.45,145.31,145.43,5221.0,119.7646,119.7976,119.6823,119.7811,5221.0
2018-05-14 12:50:00,145.43,145.44,145.3,145.33,7268.0,119.7811,119.7893,119.674,119.6987,7268.0
2018-05-14 12:55:00,145.33,145.39,145.27,145.33,14888.0,119.6987,119.7482,119.6493,119.6987,14888.0
2018-05-14 13:00:00,145.29,145.33,145.23,145.31,6537.0,119.6658,119.6987,119.6164,119.6823,6537.0
2018-05-14 13:05:00,145.31,145.4,145.29,145.3,4700.0,119.6823,119.7564,119.6658,119.674,4700.0
2018-05-14 13:10:00,145.33,145.39,145.12,145.2,11905.0,119.6987,119.7482,119.5258,119.5917,11905.0
2018-05-14 13:15:00,145.2,145.2,144.75,144.83,15619.0,119.5917,119.5917,119.221,119.2869,15619.0
2018-05-14 13:20:00,144.86,144.96,144.73,144.73,9233.0,119.3116,119.394,119.2046,119.2046,9233.0
2018-05-14 13:25:00,144.77,144.83,144.6,144.68,9633.0,119.2375,119.2869,119.0975,119.1634,9633.0
2018-05-14 13:30:00,144.69,144.84,144.59,144.79,10645.0,119.1716,119.2952,119.0892,119.254,10645.0
2018-05-14 13:35:00,144.85,145.05,144.84,144.99,5504.0,119.3034,119.4681,119.2952,119.4187,5504.0
2018-05-14 13:40:00,145.01,145.13,144.96,144.97,11399.0,119.4352,119.534,119.394,119.4022,11399.0
2018-05-14 13:45:00,144.93,145.01,144.81,145.01,10434.0,119.3693,119.4352,119.2704,119.4352,10434.0
2018-05-14 13:50:00,144.98,145.06,144.87,145.02,9447.0,119.4105,119.4764,119.3199,119.4434,9447.0
2018-05-14 13:55:00,145.05,145.11,144.84,144.85,13093.0,119.4681,119.5175,119.2952,119.3034,13093.0
2018-05-14 14:00:00,144.88,144.91,144.64,144.7,19246.0,119.3281,119.3528,119.1304,119.1798,19246.0
2018-05-14 14:05:00,144.72,144.77,144.36,144.41,17982.0,119.1963,119.2375,118.8998,118.941,17982.0
2018-05-14 14:10:00,144.42,144.5,144.37,144.5,10050.0,118.9492,119.0151,118.908,119.0151,10050.0
2018-05-14 14:15:00,144.51,144.59,144.42,144.57,7050.0,119.0234,119.0892,118.9492,119.0728,7050.0
2018-05-14 14:20:00,144.6,144.84,144.6,144.81,6868.0,119.0975,119.2952,119.0975,119.2704,6868.0
2018-05-14 14:25:00,144.81,144.99,144.8,144.95,5447.0,119.2704,119.4187,119.2622,119.3858,5447.0
2018-05-14 14:30:00,144.93,145.05,144.92,145.02,8579.0,119.3693,119.4681,119.361,119.4434,8579.0
2018-05-14 14:35:00,145.02,145.15,144.99,145.12,10230.0,119.4434,119.5505,119.4187,119.5258,10230.0
2018-05-14 14:40:00,145.09,145.13,144.98,145.12,14349.0,119.5011,119.534,119.4105,119.5258,14349.0
2018-05-14 14:45:00,145.12,145.13,145.04,145.05,21142.0,119.5258,119.534,119.4599,119.4681,21142.0
2018-05-14 14:50:00,145.08,145.17,144.93,144.93,34641.0,119.4928,119.567,119.3693,119.3693,34641.0
2018-05-14 14:55:00,144.93,145.08,144.93,145.07,9698.0,119.3693,119.4928,119.3693,119.4846,9698.0
2018-05-14 15:00:00,145.06,145.1,144.98,144.98,13933.0,119.4764,119.5093,119.4105,119.4105,13933.0
2018-05-14 15:05:00,144.98,145.24,144.92,145.18,18425.0,119.4105,119.6246,119.361,119.5752,18425.0
2018-05-14 15:10:00,145.15,145.24,145.09,145.18,15599.0,119.5505,119.6246,119.5011,119.5752,15599.0
2018-05-14 15:15:00,145.18,145.18,144.96,145.04,28497.0,119.5752,119.5752,119.394,119.4599,28497.0
2018-05-14 15:20:00,145.06,145.13,144.95,145.12,19528.0,119.4764,119.534,119.3858,119.5258,19528.0
2018-05-14 15:25:00,145.12,145.19,145.03,145.03,18998.0,119.5258,119.5834,119.4516,119.4516,18998.0
2018-05-14 15:30:00,145.05,145.06,144.9,144.9,36138.0,119.4681,119.4764,119.3446,119.3446,36138.0
2018-05-14 15:35:00,144.92,145.0,144.85,144.91,21926.0,119.361,119.4269,119.3034,119.3528,21926.0
2018-05-14 15:40:00,144.94,144.95,144.69,144.71,39351.0,119.3775,119.3858,119.1716,119.1881,39351.0
2018-05-14 15:45:00,144.73,144.73,144.46,144.49,31999.0,119.2046,119.2046,118.9822,119.0069,31999.0
2018-05-14 15:50:00,144.5,144.6,144.49,144.56,77376.0,119.0151,119.0975,119.0069,119.0645,77376.0
2018-05-14 15:55:00,144.58,144.87,144.48,144.87,69567.0,119.081,119.3199,118.9986,119.3199,69567.0
2018-05-15 09:30:00,144.01,144.41,143.9,144.37,35863.0,118.6115,118.941,118.5209,118.908,35863.0
2018-05-15 09:35:00,144.4,144.56,144.08,144.16,18177.0,118.9328,119.0645,118.6692,118.7351,18177.0
2018-05-15 09:40:00,144.26,144.26,143.78,144.22,20872.0,118.8174,118.8174,118.4221,118.7845,20872.0
2018-05-15 09:45:00,144.23,144.83,144.23,144.74,17132.0,118.7927,119.2869,118.7927,119.2128,17132.0
2018-05-15 09:50:00,144.65,144.72,144.13,144.14,15463.0,119.1387,119.1963,118.7104,118.7186,15463.0
2018-05-15 09:55:00,144.18,144.37,144.09,144.09,10499.0,118.7516,118.908,118.6774,118.6774,10499.0
2018-05-15 10:00:00,144.08,144.71,143.85,144.7,49340.0,118.6692,119.1881,118.4798,119.1798,49340.0
2018-05-15 10:05:00,144.66,144.96,144.65,144.65,17000.0,119.1469,119.394,119.1387,119.1387,17000.0
2018-05-15 10:10:00,144.66,144.66,144.34,144.47,17422.0,119.1469,119.1469,118.8833,118.9904,17422.0
2018-05-15 10:15:00,144.44,144.47,144.16,144.31,16748.0,118.9657,118.9904,118.7351,118.8586,16748.0
2018-05-15 10:20:00,144.38,144.59,144.34,144.5,16820.0,118.9163,119.0892,118.8833,119.0151,16820.0
2018-05-15 10:25:00,144.53,144.6,144.28,144.32,20466.0,119.0398,119.0975,118.8339,118.8669,20466.0
2018-05-15 10:30:00,144.28,144.58,144.26,144.55,15224.0,118.8339,119.081,118.8174,119.0563,15224.0
2018-05-15 10:35:00,144.52,144.94,144.51,144.89,23357.0,119.0316,119.3775,119.0234,119.3363,23357.0
2018-05-15 10:40:00,144.84,144.91,144.54,144.66,13337.0,119.2952,119.3528,119.0481,119.1469,13337.0
2018-05-15 10:45:00,144.69,145.18,144.6,145.03,24148.0,119.1716,119.5752,119.0975,119.4516,24148.0
2018-05-15 10:50:00,144.93,145.07,144.91,145.06,12704.0,119.3693,119.4846,119.3528,119.4764,12704.0
2018-05-15 10:55:00,145.03,145.33,144.93,145.13,19015.0,119.4516,119.6987,119.3693,119.534,19015.0
2018-05-15 11:00:00,145.07,145.47,145.06,145.26,11166.0,119.4846,119.814,119.4764,119.6411,11166.0
2018-05-15 11:05:00,145.27,145.4,145.13,145.24,10709.0,119.6493,119.7564,119.534,119.6246,10709.0
2018-05-15 11:10:00,145.22,145.24,144.99,145.08,7968.0,119.6081,119.6246,119.4187,119.4928,7968.0
2018-05-15 11:15:00,145.06,145.24,145.01,145.2,5910.0,119.4764,119.6246,119.4352,119.5917,5910.0
2018-05-15 11:20:00,145.2,145.2,145.04,145.13,6227.0,119.5917,119.5917,119.4599,119.534,6227.0
2018-05-15 11:25:00,145.11,145.33,145.05,145.28,8602.0,119.5175,119.6987,119.4681,119.6576,8602.0
2018-05-15 11:30:00,145.31,145.46,145.19,145.24,11638.0,119.6823,119.8058,119.5834,119.6246,11638.0
2018-05-15 11:35:00,145.12,145.26,145.03,145.19,7415.0,119.5258,119.6411,119.4516,119.5834,7415.0
2018-05-15 11:40:00,145.16,145.29,144.99,145.29,8258.0,119.5587,119.6658,119.4187,119.6658,8258.0
2018-05-15 11:45:00,145.29,145.54,145.22,145.49,10718.0,119.6658,119.8717,119.6081,119.8305,10718.0
2018-05-15 11:50:00,145.49,145.51,145.14,145.2,20708.0,119.8305,119.847,119.5422,119.5917,20708.0
2018-05-15 11:55:00,145.26,145.54,145.02,145.03,7123.0,119.6411,119.8717,119.4434,119.4516,7123.0
2018-05-15 12:00:00,145.06,145.22,144.96,145.08,7478.0,119.4764,119.6081,119.394,119.4928,7478.0
2018-05-15 12:05:00,145.09,145.1,144.95,145.03,5898.0,119.5011,119.5093,119.3858,119.4516,5898.0
2018-05-15 12:10:00,145.06,145.16,144.88,145.07,8708.0,119.4764,119.5587,119.3281,119.4846,8708.0
2018-05-15 12:15:00,145.06,145.13,145.01,145.04,11568.0,119.4764,119.534,119.4352,119.4599,11568.0
2018-05-15 12:20:00,145.07,145.12,144.99,145.07,6334.0,119.4846,119.5258,119.4187,119.4846,6334.0
2018-05-15 12:25:00,145.06,145.31,145.03,145.3,5488.0,119.4764,119.6823,119.4516,119.674,5488.0
2018-05-15 12:30:00,145.24,145.4,145.17,145.25,8227.0,119.6246,119.7564,119.567,119.6328,8227.0
2018-05-15 12:35:00,145.28,145.42,145.21,145.36,8675.0,119.6576,119.7729,119.5999,119.7234,8675.0
2018-05-15 12:40:00,145.36,145.43,145.26,145.43,9310.0,119.7234,119.7811,119.6411,119.7811,9310.0
2018-05-15 12:45:00,145.47,145.59,145.44,145.45,11978.0,119.814,119.9129,119.7893,119.7976,11978.0
2018-05-15 12:50:00,145.51,145.54,145.44,145.5,6502.0,119.847,119.8717,119.7893,119.8388,6502.0
2018-05-15 12:55:00,145.48,145.79,145.48,145.58,10536.0,119.8223,120.0776,119.8223,119.9046,10536.0
2018-05-15 13:00:00,145.54,145.66,145.45,145.46,12579.0,119.8717,119.9705,119.7976,119.8058,12579.0
2018-05-15 13:05:00,145.46,145.5,145.36,145.44,4430.0,119.8058,119.8388,119.7234,119.7893,4430.0
2018-05-15 13:10:00,145.44,145.57,145.4,145.53,8832.0,119.7893,119.8964,119.7564,119.8635,8832.0
2018-05-15 13:15:00,145.54,145.65,145.51,145.58,4954.0,119.8717,119.9623,119.847,119.9046,4954.0
2018-05-15 13:20:00,145.62,145.66,145.42,145.42,11039.0,119.9376,119.9705,119.7729,119.7729,11039.0
2018-05-15 13:25:00,145.42,145.51,145.34,145.45,8377.0,119.7729,119.847,119.707,119.7976,8377.0
2018-05-15 13:30:00,145.46,145.58,145.41,145.5,8997.0,119.8058,119.9046,119.7646,119.8388,8997.0
2018-05-15 13:35:00,145.55,145.62,145.43,145.46,5983.0,119.8799,119.9376,119.7811,119.8058,5983.0
2018-05-15 13:40:00,145.42,145.44,145.28,145.39,7390.0,119.7729,119.7893,119.6576,119.7482,7390.0
2018-05-15 13:45:00,145.38,145.5,145.31,145.47,14229.0,119.7399,119.8388,119.6823,119.814,14229.0
2018-05-15 13:50:00,145.47,145.47,145.29,145.37,5500.0,119.814,119.814,119.6658,119.7317,5500.0
2018-05-15 13:55:00,145.37,145.41,145.09,145.12,15388.0,119.7317,119.7646,119.5011,119.5258,15388.0
2018-05-15 14:00:00,145.14,145.51,145.14,145.51,5428.0,119.5422,119.847,119.5422,119.847,5428.0
2018-05-15 14:05:00,145.51,145.52,145.42,145.48,9914.0,119.847,119.8552,119.7729,119.8223,9914.0
2018-05-15 14:10:00,145.42,145.68,145.41,145.66,13135.0,119.7729,119.987,119.7646,119.9705,13135.0
2018-05-15 14:15:00,145.61,145.66,145.5,145.58,10884.0,119.9294,119.9705,119.8388,119.9046,10884.0
2018-05-15 14:20:00,145.56,145.66,145.43,145.56,8661.0,119.8882,119.9705,119.7811,119.8882,8661.0
2018-05-15 14:25:00,145.56,145.8,145.41,145.71,8921.0,119.8882,120.0858,119.7646,120.0117,8921.0
2018-05-15 14:30:00,145.67,146.01,145.66,145.94,14150.0,119.9788,120.2588,119.9705,120.2012,14150.0
2018-05-15 14:35:00,145.9,146.07,145.82,145.87,13023.0,120.1682,120.3082,120.1023,120.1435,13023.0
2018-05-15 14:40:00,145.82,146.02,145.79,145.98,9334.0,120.1023,120.267,120.0776,120.2341,9334.0
2018-05-15 14:45:00,145.96,145.99,145.77,145.82,12360.0,120.2176,120.2423,120.0611,120.1023,12360.0
2018-05-15 14:50:00,145.84,146.01,145.81,146.0,7738.0,120.1188,120.2588,120.0941,120.2506,7738.0
2018-05-15 14:55:00,146.0,146.01,145.73,145.8,10300.0,120.2506,120.2588,120.0282,120.0858,10300.0
2018-05-15 15:00:00,145.83,145.91,145.61,145.73,7900.0,120.1106,120.1764,119.9294,120.0282,7900.0
2018-05-15 15:05:00,145.7,145.83,145.66,145.73,8387.0,120.0035,120.1106,119.9705,120.0282,8387.0
2018-05-15 15:10:00,145.78,145.81,145.63,145.72,7290.0,120.0694,120.0941,119.9458,120.02,7290.0
2018-05-15 15:15:00,145.71,145.86,145.66,145.86,9300.0,120.0117,120.1353,119.9705,120.1353,9300.0
2018-05-15 15:20:00,145.82,145.93,145.73,145.73,14873.0,120.1023,120.1929,120.0282,120.0282,14873.0
2018-05-15 15:25:00,145.74,145.85,145.67,145.78,16136.0,120.0364,120.127,119.9788,120.0694,16136.0
2018-05-15 15:30:00,145.78,146.02,145.72,146.0,26037.0,120.0694,120.267,120.02,120.2506,26037.0
2018-05-15 15:35:00,146.0,146.14,146.0,146.08,25943.0,120.2506,120.3659,120.2506,120.3165,25943.0
2018-05-15 15:40:00,146.07,146.17,145.97,146.16,20344.0,120.3082,120.3906,120.2259,120.3824,20344.0
2018-05-15 15:45:00,146.21,146.24,146.09,146.17,37527.0,120.4235,120.4482,120.3247,120.3906,37527.0
2018-05-15 15:50:00,146.18,146.45,146.18,146.26,46829.0,120.3988,120.6212,120.3988,120.4647,46829.0
2018-05-15 15:55:00,146.26,146.52,146.2,146.39,68145.0,120.4647,120.6789,120.4153,120.5718,68145.0
2018-05-16 09:30:00,146.52,147.49,146.52,146.93,22130.0,120.6789,121.4778,120.6789,121.0166,22130.0
2018-05-16 09:35:00,146.91,147.15,146.77,146.98,5649.0,121.0001,121.1978,120.8848,121.0577,5649.0
2018-05-16 09:40:00,146.98,147.33,146.97,147.29,5329.0,121.0577,121.346,121.0495,121.3131,5329.0
2018-05-16 09:45:00,147.29,147.6,147.29,147.4,5729.0,121.3131,121.5684,121.3131,121.4037,5729.0
2018-05-16 09:50:00,147.47,147.58,147.35,147.35,5313.0,121.4613,121.5519,121.3625,121.3625,5313.0
2018-05-16 09:55:00,147.41,147.97,147.41,147.76,12894.0,121.4119,121.8731,121.4119,121.7002,12894.0
2018-05-16 10:00:00,147.7,147.7,147.34,147.35,14244.0,121.6507,121.6507,121.3542,121.3625,14244.0
2018-05-16 10:05:00,147.34,147.48,147.25,147.42,11019.0,121.3542,121.4696,121.2801,121.4201,11019.0
2018-05-16 10:10:00,147.36,147.59,147.2,147.44,8714.0,121.3707,121.5601,121.2389,121.4366,8714.0
2018-05-16 10:15:00,147.48,147.5,147.28,147.33,7658.0,121.4696,121.486,121.3048,121.346,7658.0
2018-05-16 10:20:00,147.34,147.51,147.19,147.39,7877.0,121.3542,121.4943,121.2307,121.3954,7877.0
2018-05-16 10:25:00,147.34,147.48,147.29,147.29,6055.0,121.3542,121.4696,121.3131,121.3131,6055.0
2018-05-16 10:30:00,147.29,147.5,147.25,147.46,7241.0,121.3131,121.486,121.2801,121.4531,7241.0
2018-05-16 10:35:00,147.49,147.49,147.36,147.36,5856.0,121.4778,121.4778,121.3707,121.3707,5856.0
2018-05-16 10:40:00,147.34,147.43,147.29,147.31,5370.0,121.3542,121.4284,121.3131,121.3295,5370.0
2018-05-16 10:45:00,147.39,147.39,147.25,147.33,7653.0,121.3954,121.3954,121.2801,121.346,7653.0
2018-05-16 10:50:00,147.34,147.37,147.07,147.17,9112.0,121.3542,121.379,121.1319,121.2142,9112.0
2018-05-16 10:55:00,147.14,147.24,147.06,147.12,5540.0,121.1895,121.2719,121.1236,121.173,5540.0
2018-05-16 11:00:00,147.1,147.1,146.7,146.75,6042.0,121.1566,121.1566,120.8271,120.8683,6042.0
2018-05-16 11:05:00,146.67,146.95,146.67,146.95,3881.0,120.8024,121.033,120.8024,121.033,3881.0
2018-05-16 11:10:00,146.98,147.07,146.84,146.95,12458.0,121.0577,121.1319,120.9424,121.033,12458.0
2018-05-16 11:15:00,146.97,147.15,146.93,147.12,3846.0,121.0495,121.1978,121.0166,121.173,3846.0
2018-05-16 11:20:00,147.1,147.3,147.1,147.12,5780.0,121.1566,121.3213,121.1566,121.173,5780.0
2018-05-16 11:25:00,147.01,147.01,146.86,146.99,2747.0,121.0824,121.0824,120.9589,121.066,2747.0
2018-05-16 11:30:00,146.99,147.09,146.9,146.9,8378.0,121.066,121.1483,120.9918,120.9918,8378.0
2018-05-16 11:35:00,146.91,147.14,146.91,147.13,5267.0,121.0001,121.1895,121.0001,121.1813,5267.0
2018-05-16 11:40:00,147.1,147.16,147.05,147.05,7011.0,121.1566,121.206,121.1154,121.1154,7011.0
2018-05-16 11:45:00,147.02,147.02,146.79,146.93,8506.0,121.0907,121.0907,120.9012,121.0166,8506.0
2018-05-16 11:50:00,146.9,147.1,146.9,147.08,5530.0,120.9918,121.1566,120.9918,121.1401,5530.0
2018-05-16 11:55:00,147.1,147.14,147.1,147.13,3010.0,121.1566,121.1895,121.1566,121.1813,3010.0
2018-05-16 12:00:00,147.2,147.25,147.16,147.2,5728.0,121.2389,121.2801,121.206,121.2389,5728.0
2018-05-16 12:05:00,147.22,147.64,147.22,147.31,6269.0,121.2554,121.6013,121.2554,121.3295,6269.0
2018-05-16 12:10:00,147.37,147.38,147.26,147.29,3680.0,121.379,121.3872,121.2884,121.3131,3680.0
2018-05-16 12:15:00,147.31,147.32,147.22,147.28,4040.0,121.3295,121.3378,121.2554,121.3048,4040.0
2018-05-16 12:20:00,147.31,147.44,147.22,147.44,3796.0,121.3295,121.4366,121.2554,121.4366,3796.0
2018-05-16 12:25:00,147.46,147.58,147.45,147.49,5776.0,121.4531,121.5519,121.4448,121.4778,5776.0
2018-05-16 12:30:00,147.55,147.76,147.55,147.68,3352.0,121.5272,121.7002,121.5272,121.6343,3352.0
2018-05-16 12:35:00,147.7,147.86,147.68,147.86,3399.0,121.6507,121.7825,121.6343,121.7825,3399.0
2018-05-16 12:40:00,147.88,147.88,147.59,147.62,4455.0,121.799,121.799,121.5601,121.5849,4455.0
2018-05-16 12:45:00,147.65,147.68,147.6,147.67,3760.0,121.6096,121.6343,121.5684,121.626,3760.0
2018-05-16 12:50:00,147.68,147.74,147.54,147.55,4450.0,121.6343,121.6837,121.519,121.5272,4450.0
2018-05-16 12:55:00,147.45,147.45,147.35,147.39,3586.0,121.4448,121.4448,121.3625,121.3954,3586.0
2018-05-16 13:00:00,147.37,147.51,147.35,147.48,5920.0,121.379,121.4943,121.3625,121.4696,5920.0
2018-05-16 13:05:00,147.46,147.46,147.18,147.22,7892.0,121.4531,121.4531,121.2225,121.2554,7892.0
2018-05-16 13:10:00,147.23,147.25,147.06,147.12,5133.0,121.2636,121.2801,121.1236,121.173,5133.0
2018-05-16 13:15:00,147.15,147.19,147.12,147.14,4678.0,121.1978,121.2307,121.173,121.1895,4678.0
2018-05-16 13:20:00,147.17,147.3,147.12,147.22,4507.0,121.2142,121.3213,121.173,121.2554,4507.0
2018-05-16 13:25:00,147.14,147.21,147.09,147.1,3600.0,121.1895,121.2472,121.1483,121.1566,3600.0
2018-05-16 13:30:00,147.11,147.27,147.1,147.2,4172.0,121.1648,121.2966,121.1566,121.2389,4172.0
2018-05-16 13:35:00,147.25,147.25,147.12,147.2,6200.0,121.2801,121.2801,121.173,121.2389,6200.0
2018-05-16 13:40:00,147.2,147.26,147.02,147.08,8524.0,121.2389,121.2884,121.0907,121.1401,8524.0
2018-05-16 13:45:00,147.09,147.15,147.05,147.05,3679.0,121.1483,121.1978,121.1154,121.1154,3679.0
2018-05-16 13:50:00,147.05,147.17,147.04,147.17,4451.0,121.1154,121.2142,121.1072,121.2142,4451.0
2018-05-16 13:55:00,147.17,147.27,147.14,147.27,4976.0,121.2142,121.2966,121.1895,121.2966,4976.0
2018-05-16 14:00:00,147.24,147.36,147.24,147.36,2833.0,121.2719,121.3707,121.2719,121.3707,2833.0
2018-05-16 14:05:00,147.34,147.39,147.32,147.34,3267.0,121.3542,121.3954,121.3378,121.3542,3267.0
2018-05-16 14:10:00,147.37,147.47,147.34,147.47,3058.0,121.379,121.4613,121.3542,121.4613,3058.0
2018-05-16 14:15:00,147.47,147.52,147.42,147.48,5284.0,121.4613,121.5025,121.4201,121.4696,5284.0
2018-05-16 14:20:00,147.5,147.5,147.33,147.34,2850.0,121.486,121.486,121.346,121.3542,2850.0
2018-05-16 14:25:00,147.33,147.51,147.32,147.51,2470.0,121.346,121.4943,121.3378,121.4943,2470.0
2018-05-16 14:30:00,147.51,147.55,147.48,147.48,6402.0,121.4943,121.5272,121.4696,121.4696,6402.0
2018-05-16 14:35:00,147.49,147.62,147.48,147.56,6436.0,121.4778,121.5849,121.4696,121.5354,6436.0
2018-05-16 14:40:00,147.55,147.66,147.53,147.62,10259.0,121.5272,121.6178,121.5107,121.5849,10259.0
2018-05-16 14:45:00,147.64,147.65,147.44,147.44,5502.0,121.6013,121.6096,121.4366,121.4366,5502.0
2018-05-16 14:50:00,147.44,147.44,147.32,147.34,6396.0,121.4366,121.4366,121.3378,121.3542,6396.0
2018-05-16 14:55:00,147.32,147.47,147.3,147.42,5870.0,121.3378,121.4613,121.3213,121.4201,5870.0
2018-05-16 15:00:00,147.41,147.41,147.17,147.29,12533.0,121.4119,121.4119,121.2142,121.3131,12533.0
2018-05-16 15:05:00,147.3,147.36,147.22,147.22,7761.0,121.3213,121.3707,121.2554,121.2554,7761.0
2018-05-16 15:10:00,147.21,147.24,147.01,147.04,7137.0,121.2472,121.2719,121.0824,121.1072,7137.0
2018-05-16 15:15:00,147.02,147.06,146.89,146.89,12777.0,121.0907,121.1236,120.9836,120.9836,12777.0
2018-05-16 15:20:00,146.88,146.93,146.84,146.86,13529.0,120.9754,121.0166,120.9424,120.9589,13529.0
2018-05-16 15:25:00,146.84,146.89,146.73,146.8,18541.0,120.9424,120.9836,120.8518,120.9095,18541.0
2018-05-16 15:30:00,146.8,146.83,146.67,146.82,12271.0,120.9095,120.9342,120.8024,120.926,12271.0
2018-05-16 15:35:00,146.81,146.91,146.73,146.83,17764.0,120.9177,121.0001,120.8518,120.9342,17764.0
2018-05-16 15:40:00,146.81,146.84,146.75,146.8,14900.0,120.9177,120.9424,120.8683,120.9095,14900.0
2018-05-16 15:45:00,146.83,146.85,146.67,146.84,33960.0,120.9342,120.9507,120.8024,120.9424,33960.0
2018-05-16 15:50:00,146.85,147.05,146.82,147.04,31994.0,120.9507,121.1154,120.926,121.1072,31994.0
2018-05-16 15:55:00,147.05,147.18,146.94,147.16,61326.0,121.1154,121.2225,121.0248,121.206,61326.0
2018-05-17 09:30:00,146.06,147.0,146.06,146.66,22362.0,121.1877,121.9676,121.1877,121.6855,22362.0
2018-05-17 09:35:00,146.78,146.85,146.45,146.5,13029.0,121.7851,121.8432,121.5113,121.5528,13029.0
2018-05-17 09:40:00,146.39,146.53,146.18,146.41,3707.0,121.4615,121.5777,121.2873,121.4781,3707.0
2018-05-17 09:45:00,146.49,146.84,146.49,146.55,14839.0,121.5445,121.8349,121.5445,121.5942,14839.0
2018-05-17 09:50:00,146.61,146.9,146.61,146.9,4929.0,121.644,121.8846,121.644,121.8846,4929.0
2018-05-17 09:55:00,146.82,147.14,146.81,147.09,8852.0,121.8183,122.0838,121.81,122.0423,8852.0
2018-05-17 10:00:00,147.08,147.18,147.01,147.09,6668.0,122.034,122.117,121.9759,122.0423,6668.0
2018-05-17 10:05:00,147.09,147.77,147.08,147.6,13563.0,122.0423,122.6065,122.034,122.4654,13563.0
2018-05-17 10:10:00,147.58,147.7,147.53,147.66,4966.0,122.4489,122.5484,122.4074,122.5152,4966.0
2018-05-17 10:15:00,147.7,147.75,147.28,147.36,5909.0,122.5484,122.5899,122.1999,122.2663,5909.0
2018-05-17 10:20:00,147.33,147.61,147.32,147.61,9254.0,122.2414,122.4737,122.2331,122.4737,9254.0
2018-05-17 10:25:00,147.56,147.56,147.28,147.34,4839.0,122.4323,122.4323,122.1999,122.2497,4839.0
2018-05-17 10:30:00,147.34,147.68,147.33,147.68,13687.0,122.2497,122.5318,122.2414,122.5318,13687.0
2018-05-17 10:35:00,147.68,147.79,147.58,147.78,6142.0,122.5318,122.6231,122.4489,122.6148,6142.0
2018-05-17 10:40:00,147.74,147.74,147.43,147.49,6232.0,122.5816,122.5816,122.3244,122.3742,6232.0
2018-05-17 10:45:00,147.58,147.8,147.58,147.76,8210.0,122.4489,122.6314,122.4489,122.5982,8210.0
2018-05-17 10:50:00,147.71,147.74,147.63,147.67,4359.0,122.5567,122.5816,122.4903,122.5235,4359.0
2018-05-17 10:55:00,147.63,147.68,147.51,147.68,5577.0,122.4903,122.5318,122.3908,122.5318,5577.0
2018-05-17 11:00:00,147.68,147.75,147.59,147.59,4957.0,122.5318,122.5899,122.4572,122.4572,4957.0
2018-05-17 11:05:00,147.58,147.62,147.45,147.47,5118.0,122.4489,122.482,122.341,122.3576,5118.0
2018-05-17 11:10:00,147.51,147.51,147.11,147.19,10861.0,122.3908,122.3908,122.0589,122.1253,10861.0
2018-05-17 11:15:00,147.13,147.27,147.11,147.27,3791.0,122.0755,122.1916,122.0589,122.1916,3791.0
2018-05-17 11:20:00,147.23,147.39,147.23,147.29,4577.0,122.1585,122.2912,122.1585,122.2082,4577.0
2018-05-17 11:25:00,147.29,147.32,147.14,147.14,3713.0,122.2082,122.2331,122.0838,122.0838,3713.0
2018-05-17 11:30:00,147.19,147.19,146.9,146.94,15039.0,122.1253,122.1253,121.8846,121.9178,15039.0
2018-05-17 11:35:00,146.9,147.07,146.9,147.04,3287.0,121.8846,122.0257,121.8846,122.0008,3287.0
2018-05-17 11:40:00,147.04,147.24,147.04,147.18,2764.0,122.0008,122.1668,122.0008,122.117,2764.0
2018-05-17 11:45:00,147.18,147.21,146.9,146.96,2611.0,122.117,122.1419,121.8846,121.9344,2611.0
2018-05-17 11:50:00,146.95,146.95,146.8,146.86,5171.0,121.9261,121.9261,121.8017,121.8515,5171.0
2018-05-17 11:55:00,146.89,147.08,146.89,147.07,2326.0,121.8764,122.034,121.8764,122.0257,2326.0
2018-05-17 12:00:00,147.11,147.14,146.82,146.84,6545.0,122.0589,122.0838,121.8183,121.8349,6545.0
2018-05-17 12:05:00,146.87,146.96,146.8,146.9,5805.0,121.8598,121.9344,121.8017,121.8846,5805.0
2018-05-17 12:10:00,146.85,146.96,146.85,146.96,2534.0,121.8432,121.9344,121.8432,121.9344,2534.0
2018-05-17 12:15:00,146.98,147.05,146.83,146.87,11496.0,121.951,122.0091,121.8266,121.8598,11496.0
2018-05-17 12:20:00,146.84,146.86,146.8,146.86,1160.0,121.8349,121.8515,121.8017,121.8515,1160.0
2018-05-17 12:25:00,146.87,146.9,146.84,146.84,1494.0,121.8598,121.8846,121.8349,121.8349,1494.0
2018-05-17 12:30:00,146.8,146.94,146.71,146.94,4780.0,121.8017,121.9178,121.727,121.9178,4780.0
2018-05-17 12:35:00,146.93,147.04,146.9,146.9,5829.0,121.9095,122.0008,121.8846,121.8846,5829.0
2018-05-17 12:40:00,146.93,146.93,146.6,146.72,8634.0,121.9095,121.9095,121.6357,121.7353,8634.0
2018-05-17 12:45:00,146.71,146.75,146.67,146.67,2300.0,121.727,121.7602,121.6938,121.6938,2300.0
2018-05-17 12:50:00,146.64,146.71,146.54,146.54,4900.0,121.6689,121.727,121.586,121.586,4900.0
2018-05-17 12:55:00,146.55,146.65,146.54,146.64,6104.0,121.5942,121.6772,121.586,121.6689,6104.0
2018-05-17 13:00:00,146.64,146.69,146.6,146.69,2130.0,121.6689,121.7104,121.6357,121.7104,2130.0
2018-05-17 13:05:00,146.72,146.73,146.46,146.46,6190.0,121.7353,121.7436,121.5196,121.5196,6190.0
2018-05-17 13:10:00,146.43,146.5,146.26,146.33,4813.0,121.4947,121.5528,121.3536,121.4117,4813.0
2018-05-17 13:15:00,146.34,146.48,146.34,146.36,3905.0,121.42,121.5362,121.42,121.4366,3905.0
2018-05-17 13:20:00,146.33,146.49,146.33,146.45,2268.0,121.4117,121.5445,121.4117,121.5113,2268.0
2018-05-17 13:25:00,146.45,146.47,146.26,146.33,5183.0,121.5113,121.5279,121.3536,121.4117,5183.0
2018-05-17 13:30:00,146.38,146.44,146.35,146.42,1659.0,121.4532,121.503,121.4283,121.4864,1659.0
2018-05-17 13:35:00,146.46,146.49,146.41,146.44,5361.0,121.5196,121.5445,121.4781,121.503,5361.0
2018-05-17 13:40:00,146.44,146.44,146.19,146.19,7872.0,121.503,121.503,121.2956,121.2956,7872.0
2018-05-17 13:45:00,146.24,146.3,146.13,146.19,4127.0,121.337,121.3868,121.2458,121.2956,4127.0
2018-05-17 13:50:00,146.23,146.35,146.04,146.04,5084.0,121.3287,121.4283,121.1711,121.1711,5084.0
2018-05-17 13:55:00,146.02,146.03,145.75,145.96,5962.0,121.1545,121.1628,120.9305,121.1047,5962.0
2018-05-17 14:00:00,145.87,146.07,145.62,145.63,7940.0,121.03,121.196,120.8226,120.8309,7940.0
2018-05-17 14:05:00,145.63,145.75,145.48,145.75,5492.0,120.8309,120.9305,120.7065,120.9305,5492.0
2018-05-17 14:10:00,145.75,145.92,145.7,145.92,6624.0,120.9305,121.0715,120.889,121.0715,6624.0
2018-05-17 14:15:00,145.93,146.02,145.89,146.0,3900.0,121.0798,121.1545,121.0466,121.1379,3900.0
2018-05-17 14:20:00,146.05,146.05,145.85,145.85,3040.0,121.1794,121.1794,121.0135,121.0135,3040.0
2018-05-17 14:25:00,145.93,145.98,145.9,145.97,17058.0,121.0798,121.1213,121.0549,121.113,17058.0
2018-05-17 14:30:00,145.99,146.24,145.97,146.24,3273.0,121.1296,121.337,121.113,121.337,3273.0
2018-05-17 14:35:00,146.29,146.32,146.22,146.32,2400.0,121.3785,121.4034,121.3204,121.4034,2400.0
2018-05-17 14:40:00,146.34,146.34,146.13,146.23,3900.0,121.42,121.42,121.2458,121.3287,3900.0
2018-05-17 14:45:00,146.2,146.32,146.18,146.29,4528.0,121.3039,121.4034,121.2873,121.3785,4528.0
2018-05-17 14:50:00,146.31,146.42,146.29,146.42,1300.0,121.3951,121.4864,121.3785,121.4864,1300.0
2018-05-17 14:55:00,146.4,146.49,146.39,146.49,4943.0,121.4698,121.5445,121.4615,121.5445,4943.0
2018-05-17 15:00:00,146.48,146.56,146.41,146.56,3627.0,121.5362,121.6025,121.4781,121.6025,3627.0
2018-05-17 15:05:00,146.56,146.62,146.5,146.61,3267.0,121.6025,121.6523,121.5528,121.644,3267.0
2018-05-17 15:10:00,146.64,146.66,146.42,146.48,4094.0,121.6689,121.6855,121.4864,121.5362,4094.0
2018-05-17 15:15:00,146.42,146.43,146.26,146.34,2527.0,121.4864,121.4947,121.3536,121.42,2527.0
2018-05-17 15:20:00,146.33,146.4,146.26,146.26,13784.0,121.4117,121.4698,121.3536,121.3536,13784.0
2018-05-17 15:25:00,146.29,146.35,146.16,146.16,4000.0,121.3785,121.4283,121.2707,121.2707,4000.0
2018-05-17 15:30:00,146.17,146.17,146.08,146.12,8727.0,121.279,121.279,121.2043,121.2375,8727.0
2018-05-17 15:35:00,146.14,146.18,146.07,146.16,8094.0,121.2541,121.2873,121.196,121.2707,8094.0
2018-05-17 15:40:00,146.14,146.26,146.09,146.15,17412.0,121.2541,121.3536,121.2126,121.2624,17412.0
2018-05-17 15:45:00,146.1,146.3,146.08,146.3,14578.0,121.2209,121.3868,121.2043,121.3868,14578.0
2018-05-17 15:50:00,146.31,146.35,146.06,146.16,125624.0,121.3951,121.4283,121.1877,121.2707,125624.0
2018-05-17 15:55:00,146.17,146.45,146.13,146.32,38710.0,121.279,121.5113,121.2458,121.4034,38710.0
2018-05-18 09:30:00,146.14,147.09,146.14,146.74,44474.0,121.2541,122.0423,121.2541,121.7519,44474.0
2018-05-18 09:35:00,146.84,147.5,146.61,147.47,17700.0,121.8349,122.3825,121.644,122.3576,17700.0
2018-05-18 09:40:00,147.53,147.88,147.2,147.88,25934.0,122.4074,122.6978,122.1336,122.6978,25934.0
2018-05-18 09:45:00,147.87,148.13,147.66,148.13,21312.0,122.6895,122.9052,122.5152,122.9052,21312.0
2018-05-18 09:50:00,148.13,148.45,147.89,148.35,17072.0,122.9052,123.1707,122.7061,123.0877,17072.0
2018-05-18 09:55:00,148.45,148.48,147.95,148.03,17332.0,123.1707,123.1956,122.7558,122.8222,17332.0
2018-05-18 10:00:00,148.06,148.07,147.66,147.86,77611.0,122.8471,122.8554,122.5152,122.6812,77611.0
2018-05-18 10:05:00,147.82,148.46,147.82,148.4,22216.0,122.648,123.179,122.648,123.1292,22216.0
2018-05-18 10:10:00,148.33,149.0,148.28,148.99,20516.0,123.0711,123.627,123.0297,123.6187,20516.0
2018-05-18 10:15:00,148.94,148.99,148.74,148.91,16272.0,123.5773,123.6187,123.4113,123.5524,16272.0
2018-05-18 10:20:00,148.92,149.54,148.84,148.87,68291.0,123.5607,124.0751,123.4943,123.5192,68291.0
2018-05-18 10:25:00,148.92,149.31,148.92,149.1,12798.0,123.5607,123.8843,123.5607,123.71,12798.0
2018-05-18 10:30:00,149.08,149.08,148.44,148.45,17036.0,123.6934,123.6934,123.1624,123.1707,17036.0
2018-05-18 10:35:00,148.34,148.36,148.0,148.12,10544.0,123.0794,123.096,122.7973,122.8969,10544.0
2018-05-18 10:40:00,148.11,148.41,147.96,148.36,15507.0,122.8886,123.1375,122.7641,123.096,15507.0
2018-05-18 10:45:00,148.41,148.71,148.18,148.44,16027.0,123.1375,123.3864,122.9467,123.1624,16027.0
2018-05-18 10:50:00,148.42,148.68,148.36,148.59,32511.0,123.1458,123.3615,123.096,123.2869,32511.0
2018-05-18 10:55:00,148.59,148.8,148.22,148.23,21101.0,123.2869,123.4611,122.9799,122.9882,21101.0
2018-05-18 11:00:00,148.32,148.64,148.32,148.56,9911.0,123.0628,123.3283,123.0628,123.262,9911.0
2018-05-18 11:05:00,148.49,148.68,148.46,148.52,11421.0,123.2039,123.3615,123.179,123.2288,11421.0
2018-05-18 11:10:00,148.48,148.98,148.47,148.85,12425.0,123.1956,123.6104,123.1873,123.5026,12425.0
2018-05-18 11:15:00,148.77,149.1,148.71,149.07,8997.0,123.4362,123.71,123.3864,123.6851,8997.0
2018-05-18 11:20:00,149.03,149.08,148.67,148.8,34992.0,123.6519,123.6934,123.3532,123.4611,34992.0
2018-05-18 11:25:00,148.8,148.89,148.36,148.54,32139.0,123.4611,123.5358,123.096,123.2454,32139.0
2018-05-18 11:30:00,148.55,148.75,148.54,148.54,9831.0,123.2537,123.4196,123.2454,123.2454,9831.0
2018-05-18 11:35:00,148.5,149.03,148.44,148.99,9036.0,123.2122,123.6519,123.1624,123.6187,9036.0
2018-05-18 11:40:00,149.03,149.14,148.8,148.96,7677.0,123.6519,123.7432,123.4611,123.5939,7677.0
2018-05-18 11:45:00,149.03,149.13,148.9,149.02,4384.0,123.6519,123.7349,123.5441,123.6436,4384.0
2018-05-18 11:50:00,149.0,149.0,148.84,148.89,12188.0,123.627,123.627,123.4943,123.5358,12188.0
2018-05-18 11:55:00,148.92,148.93,148.72,148.73,9424.0,123.5607,123.569,123.3947,123.403,9424.0
2018-05-18 12:00:00,148.67,148.75,148.4,148.54,22405.0,123.3532,123.4196,123.1292,123.2454,22405.0
2018-05-18 12:05:00,148.51,148.51,148.33,148.34,7108.0,123.2205,123.2205,123.0711,123.0794,7108.0
2018-05-18 12:10:00,148.32,148.35,148.24,148.31,4977.0,123.0628,123.0877,122.9965,123.0545,4977.0
2018-05-18 12:15:00,148.28,148.45,148.13,148.45,5534.0,123.0297,123.1707,122.9052,123.1707,5534.0
2018-05-18 12:20:00,148.42,148.44,148.34,148.41,5517.0,123.1458,123.1624,123.0794,123.1375,5517.0
2018-05-18 12:25:00,148.41,148.57,148.35,148.49,9902.0,123.1375,123.2703,123.0877,123.2039,9902.0
2018-05-18 12:30:00,148.53,148.63,148.49,148.59,12595.0,123.2371,123.3201,123.2039,123.2869,12595.0
2018-05-18 12:35:00,148.58,148.76,148.57,148.68,9978.0,123.2786,123.4279,123.2703,123.3615,9978.0
2018-05-18 12:40:00,148.68,148.87,148.65,148.87,3935.0,123.3615,123.5192,123.3366,123.5192,3935.0
2018-05-18 12:45:00,148.89,149.16,148.86,149.04,15817.0,123.5358,123.7598,123.5109,123.6602,15817.0
2018-05-18 12:50:00,149.05,149.09,148.86,148.89,20753.0,123.6685,123.7017,123.5109,123.5358,20753.0
2018-05-18 12:55:00,148.93,149.0,148.9,148.9,8530.0,123.569,123.627,123.5441,123.5441,8530.0
2018-05-18 13:00:00,148.93,148.96,148.89,148.92,6887.0,123.569,123.5939,123.5358,123.5607,6887.0
2018-05-18 13:05:00,148.97,149.13,148.96,149.13,8184.0,123.6022,123.7349,123.5939,123.7349,8184.0
2018-05-18 13:10:00,149.14,149.14,149.0,149.06,9234.0,123.7432,123.7432,123.627,123.6768,9234.0
2018-05-18 13:15:00,149.09,149.33,149.09,149.23,8876.0,123.7017,123.9008,123.7017,123.8179,8876.0
2018-05-18 13:20:00,149.29,149.5,149.24,149.5,12591.0,123.8677,124.0419,123.8262,124.0419,12591.0
2018-05-18 13:25:00,149.47,149.52,149.33,149.47,9892.0,124.017,124.0585,123.9008,124.017,9892.0
2018-05-18 13:30:00,149.43,149.47,149.19,149.21,12449.0,123.9838,124.017,123.7847,123.8013,12449.0
2018-05-18 13:35:00,149.22,149.27,149.1,149.18,14368.0,123.8096,123.8511,123.71,123.7764,14368.0
2018-05-18 13:40:00,149.18,149.23,149.08,149.12,7799.0,123.7764,123.8179,123.6934,123.7266,7799.0
2018-05-18 13:45:00,149.14,149.22,149.1,149.22,5591.0,123.7432,123.8096,123.71,123.8096,5591.0
2018-05-18 13:50:00,149.21,149.22,149.11,149.21,9018.0,123.8013,123.8096,123.7183,123.8013,9018.0
2018-05-18 13:55:00,149.23,149.25,149.09,149.21,6946.0,123.8179,123.8345,123.7017,123.8013,6946.0
2018-05-18 14:00:00,149.22,149.26,149.17,149.26,7368.0,123.8096,123.8428,123.7681,123.8428,7368.0
2018-05-18 14:05:00,149.24,149.3,149.14,149.22,8408.0,123.8262,123.876,123.7432,123.8096,8408.0
2018-05-18 14:10:00,149.2,149.21,149.05,149.05,5017.0,123.793,123.8013,123.6685,123.6685,5017.0
2018-05-18 14:15:00,149.05,149.17,148.96,149.17,14775.0,123.6685,123.7681,123.5939,123.7681,14775.0
2018-05-18 14:20:00,149.17,149.27,149.14,149.24,18828.0,123.7681,123.8511,123.7432,123.8262,18828.0
2018-05-18 14:25:00,149.21,149.35,149.18,149.31,45724.0,123.8013,123.9174,123.7764,123.8843,45724.0
2018-05-18 14:30:00,149.29,149.35,149.25,149.32,7051.0,123.8677,123.9174,123.8345,123.8926,7051.0
2018-05-18 14:35:00,149.28,149.29,149.16,149.17,5689.0,123.8594,123.8677,123.7598,123.7681,5689.0
2018-05-18 14:40:00,149.15,149.19,148.98,149.08,14254.0,123.7515,123.7847,123.6104,123.6934,14254.0
2018-05-18 14:45:00,149.1,149.13,149.05,149.07,7669.0,123.71,123.7349,123.6685,123.6851,7669.0
2018-05-18 14:50:00,149.02,149.06,148.95,149.01,3887.0,123.6436,123.6768,123.5856,123.6353,3887.0
2018-05-18 14:55:00,149.0,149.04,148.94,149.0,7044.0,123.627,123.6602,123.5773,123.627,7044.0
2018-05-18 15:00:00,148.98,149.0,148.9,148.9,7292.0,123.6104,123.627,123.5441,123.5441,7292.0
2018-05-18 15:05:00,148.89,149.02,148.88,148.96,8834.0,123.5358,123.6436,123.5275,123.5939,8834.0
2018-05-18 15:10:00,148.96,149.06,148.95,149.03,11526.0,123.5939,123.6768,123.5856,123.6519,11526.0
2018-05-18 15:15:00,149.02,149.03,148.95,149.02,6884.0,123.6436,123.6519,123.5856,123.6436,6884.0
2018-05-18 15:20:00,149.04,149.15,149.0,149.12,30921.0,123.6602,123.7515,123.627,123.7266,30921.0
2018-05-18 15:25:00,149.13,149.18,149.06,149.08,16242.0,123.7349,123.7764,123.6768,123.6934,16242.0
2018-05-18 15:30:00,149.09,149.1,148.99,149.01,9384.0,123.7017,123.71,123.6187,123.6353,9384.0
2018-05-18 15:35:00,149.01,149.11,149.0,149.04,8457.0,123.6353,123.7183,123.627,123.6602,8457.0
2018-05-18 15:40:00,149.03,149.17,149.0,149.17,18747.0,123.6519,123.7681,123.627,123.7681,18747.0
2018-05-18 15:45:00,149.11,149.14,149.05,149.11,31963.0,123.7183,123.7432,123.6685,123.7183,31963.0
2018-05-18 15:50:00,149.11,149.11,148.95,148.98,50422.0,123.7183,123.7183,123.5856,123.6104,50422.0
2018-05-18 15:55:00,148.96,149.08,148.92,148.93,72860.0,123.5939,123.6934,123.5607,123.569,72860.0
2018-05-21 09:30:00,150.0,151.14,150.0,151.14,28991.0,124.4568,125.4026,124.4568,125.4026,28991.0
2018-05-21 09:35:00,151.07,151.32,150.61,150.76,17948.0,125.3445,125.552,124.9629,125.0873,17948.0
2018-05-21 09:40:00,150.58,151.13,150.54,150.96,9112.0,124.938,125.3943,124.9048,125.2533,9112.0
2018-05-21 09:45:00,150.89,150.95,150.66,150.85,21115.0,125.1952,125.245,125.0044,125.162,21115.0
2018-05-21 09:50:00,150.81,150.82,150.04,150.19,34760.0,125.1288,125.1371,124.4899,124.6144,34760.0
2018-05-21 09:55:00,150.19,150.33,150.01,150.04,12521.0,124.6144,124.7306,124.4651,124.4899,12521.0
2018-05-21 10:00:00,150.02,150.09,149.8,149.84,17406.0,124.4733,124.5314,124.2908,124.324,17406.0
2018-05-21 10:05:00,149.87,150.54,149.87,150.54,9295.0,124.3489,124.9048,124.3489,124.9048,9295.0
2018-05-21 10:10:00,150.54,150.67,150.51,150.57,8311.0,124.9048,125.0127,124.8799,124.9297,8311.0
2018-05-21 10:15:00,150.54,150.57,150.31,150.37,21647.0,124.9048,124.9297,124.714,124.7637,21647.0
2018-05-21 10:20:00,150.42,150.64,150.4,150.59,11561.0,124.8052,124.9878,124.7886,124.9463,11561.0
2018-05-21 10:25:00,150.59,150.72,150.54,150.57,7666.0,124.9463,125.0541,124.9048,124.9297,7666.0
2018-05-21 10:30:00,150.58,151.0,150.57,150.93,5905.0,124.938,125.2865,124.9297,125.2284,5905.0
2018-05-21 10:35:00,150.97,151.12,150.93,151.09,8651.0,125.2616,125.386,125.2284,125.3611,8651.0
2018-05-21 10:40:00,151.11,151.36,151.11,151.36,19103.0,125.3777,125.5852,125.3777,125.5852,19103.0
2018-05-21 10:45:00,151.38,151.5,151.33,151.39,23233.0,125.6018,125.7013,125.5603,125.6101,23233.0
2018-05-21 10:50:00,151.39,151.41,151.1,151.15,8330.0,125.6101,125.6266,125.3694,125.4109,8330.0
2018-05-21 10:55:00,151.15,151.2,151.04,151.2,19290.0,125.4109,125.4524,125.3197,125.4524,19290.0
2018-05-21 11:00:00,151.16,151.17,150.8,150.8,3278.0,125.4192,125.4275,125.1205,125.1205,3278.0
2018-05-21 11:05:00,150.83,150.9,150.64,150.71,5740.0,125.1454,125.2035,124.9878,125.0459,5740.0
2018-05-21 11:10:00,150.72,151.26,150.72,151.19,7433.0,125.0541,125.5022,125.0541,125.4441,7433.0
2018-05-21 11:15:00,151.19,151.2,150.84,150.89,4806.0,125.4441,125.4524,125.1537,125.1952,4806.0
2018-05-21 11:20:00,150.86,151.04,150.86,150.97,4997.0,125.1703,125.3197,125.1703,125.2616,4997.0
2018-05-21 11:25:00,150.9,150.9,150.42,150.42,4205.0,125.2035,125.2035,124.8052,124.8052,4205.0
2018-05-21 11:30:00,150.47,150.63,150.43,150.43,5343.0,124.8467,124.9795,124.8135,124.8135,5343.0
2018-05-21 11:35:00,150.46,150.52,150.32,150.52,5831.0,124.8384,124.8882,124.7223,124.8882,5831.0
2018-05-21 11:40:00,150.52,150.57,150.39,150.39,2498.0,124.8882,124.9297,124.7803,124.7803,2498.0
2018-05-21 11:45:00,150.37,150.78,150.35,150.72,15707.0,124.7637,125.1039,124.7472,125.0541,15707.0
2018-05-21 11:50:00,150.72,150.72,150.47,150.6,11812.0,125.0541,125.0541,124.8467,124.9546,11812.0
2018-05-21 11:55:00,150.62,150.77,150.62,150.77,5193.0,124.9712,125.0956,124.9712,125.0956,5193.0
2018-05-21 12:00:00,150.79,150.79,150.5,150.56,7907.0,125.1122,125.1122,124.8716,124.9214,7907.0
2018-05-21 12:05:00,150.55,150.56,150.33,150.33,3248.0,124.9131,124.9214,124.7306,124.7306,3248.0
2018-05-21 12:10:00,150.3,150.7,150.3,150.65,6825.0,124.7057,125.0376,124.7057,124.9961,6825.0
2018-05-21 12:15:00,150.66,150.69,150.54,150.54,3489.0,125.0044,125.0293,124.9048,124.9048,3489.0
2018-05-21 12:20:00,150.55,150.61,150.42,150.61,4229.0,124.9131,124.9629,124.8052,124.9629,4229.0
2018-05-21 12:25:00,150.58,150.63,150.4,150.45,6219.0,124.938,124.9795,124.7886,124.8301,6219.0
2018-05-21 12:30:00,150.38,150.41,150.33,150.41,2400.0,124.772,124.7969,124.7306,124.7969,2400.0
2018-05-21 12:35:00,150.42,150.48,150.36,150.39,5073.0,124.8052,124.855,124.7555,124.7803,5073.0
2018-05-21 12:40:00,150.39,150.41,150.29,150.38,9857.0,124.7803,124.7969,124.6974,124.772,9857.0
2018-05-21 12:45:00,150.39,150.57,150.33,150.48,15898.0,124.7803,124.9297,124.7306,124.855,15898.0
2018-05-21 12:50:00,150.48,150.56,150.26,150.27,6137.0,124.855,124.9214,124.6725,124.6808,6137.0
2018-05-21 12:55:00,150.36,150.37,150.15,150.18,6562.0,124.7555,124.7637,124.5812,124.6061,6562.0
2018-05-21 13:00:00,150.23,150.36,150.18,150.3,8432.0,124.6476,124.7555,124.6061,124.7057,8432.0
2018-05-21 13:05:00,150.28,150.44,150.25,150.44,5846.0,124.6891,124.8218,124.6642,124.8218,5846.0
2018-05-21 13:10:00,150.45,150.67,150.42,150.58,10424.0,124.8301,125.0127,124.8052,124.938,10424.0
2018-05-21 13:15:00,150.5,150.62,150.35,150.62,8509.0,124.8716,124.9712,124.7472,124.9712,8509.0
2018-05-21 13:20:00,150.58,150.6,150.4,150.45,8733.0,124.938,124.9546,124.7886,124.8301,8733.0
2018-05-21 13:25:00,150.45,150.58,150.45,150.56,13617.0,124.8301,124.938,124.8301,124.9214,13617.0
2018-05-21 13:30:00,150.58,150.67,150.5,150.66,17566.0,124.938,125.0127,124.8716,125.0044,17566.0
2018-05-21 13:35:00,150.66,150.79,150.65,150.79,3802.0,125.0044,125.1122,124.9961,125.1122,3802.0
2018-05-21 13:40:00,150.77,150.94,150.71,150.94,12333.0,125.0956,125.2367,125.0459,125.2367,12333.0
2018-05-21 13:45:00,150.95,150.98,150.88,150.92,7443.0,125.245,125.2699,125.1869,125.2201,7443.0
2018-05-21 13:50:00,150.92,151.16,150.92,151.07,12142.0,125.2201,125.4192,125.2201,125.3445,12142.0
2018-05-21 13:55:00,151.09,151.28,151.09,151.25,3946.0,125.3611,125.5188,125.3611,125.4939,3946.0
2018-05-21 14:00:00,151.25,151.41,151.22,151.4,10698.0,125.4939,125.6266,125.469,125.6184,10698.0
2018-05-21 14:05:00,151.4,151.5,151.34,151.45,11514.0,125.6184,125.7013,125.5686,125.6598,11514.0
2018-05-21 14:10:00,151.43,151.5,151.22,151.25,12666.0,125.6432,125.7013,125.469,125.4939,12666.0
2018-05-21 14:15:00,151.24,151.24,151.09,151.09,6182.0,125.4856,125.4856,125.3611,125.3611,6182.0
2018-05-21 14:20:00,151.04,151.08,150.79,150.95,15231.0,125.3197,125.3528,125.1122,125.245,15231.0
2018-05-21 14:25:00,150.96,151.17,150.96,151.09,5609.0,125.2533,125.4275,125.2533,125.3611,5609.0
2018-05-21 14:30:00,151.07,151.07,150.84,151.0,13636.0,125.3445,125.3445,125.1537,125.2865,13636.0
2018-05-21 14:35:00,151.03,151.11,150.96,151.05,9077.0,125.3114,125.3777,125.2533,125.328,9077.0
2018-05-21 14:40:00,151.05,151.07,150.98,151.02,7436.0,125.328,125.3445,125.2699,125.3031,7436.0
2018-05-21 14:45:00,151.04,151.11,150.97,151.05,13342.0,125.3197,125.3777,125.2616,125.328,13342.0
2018-05-21 14:50:00,151.07,151.21,151.07,151.19,12318.0,125.3445,125.4607,125.3445,125.4441,12318.0
2018-05-21 14:55:00,151.23,151.36,151.18,151.36,11583.0,125.4773,125.5852,125.4358,125.5852,11583.0
2018-05-21 15:00:00,151.33,151.34,151.13,151.13,14145.0,125.5603,125.5686,125.3943,125.3943,14145.0
2018-05-21 15:05:00,151.12,151.14,150.95,151.02,15063.0,125.386,125.4026,125.245,125.3031,15063.0
2018-05-21 15:10:00,151.0,151.2,150.99,151.06,10778.0,125.2865,125.4524,125.2782,125.3362,10778.0
2018-05-21 15:15:00,151.06,151.06,150.97,150.97,7514.0,125.3362,125.3362,125.2616,125.2616,7514.0
2018-05-21 15:20:00,150.97,151.0,150.93,150.94,7381.0,125.2616,125.2865,125.2284,125.2367,7381.0
2018-05-21 15:25:00,150.92,150.94,150.67,150.69,11024.0,125.2201,125.2367,125.0127,125.0293,11024.0
2018-05-21 15:30:00,150.66,150.75,150.63,150.75,11051.0,125.0044,125.079,124.9795,125.079,11051.0
2018-05-21 15:35:00,150.75,150.79,150.67,150.76,16499.0,125.079,125.1122,125.0127,125.0873,16499.0
2018-05-21 15:40:00,150.76,150.81,150.65,150.71,17565.0,125.0873,125.1288,124.9961,125.0459,17565.0
2018-05-21 15:45:00,150.71,150.87,150.7,150.87,33874.0,125.0459,125.1786,125.0376,125.1786,33874.0
2018-05-21 15:50:00,150.88,151.16,150.88,151.15,46330.0,125.1869,125.4192,125.1869,125.4109,46330.0
2018-05-21 15:55:00,151.14,151.16,150.87,150.99,72062.0,125.4026,125.4192,125.1786,125.2782,72062.0
2018-05-22 09:30:00,151.03,151.42,150.77,150.86,14022.0,125.3114,125.6349,125.0956,125.1703,14022.0
2018-05-22 09:35:00,151.09,151.33,150.92,150.92,3363.0,125.3611,125.5603,125.2201,125.2201,3363.0
2018-05-22 09:40:00,150.92,151.02,150.84,150.92,2603.0,125.2201,125.3031,125.1537,125.2201,2603.0
2018-05-22 09:45:00,150.83,151.12,150.83,151.02,4155.0,125.1454,125.386,125.1454,125.3031,4155.0
2018-05-22 09:50:00,151.18,151.18,151.03,151.04,2365.0,125.4358,125.4358,125.3114,125.3197,2365.0
2018-05-22 09:55:00,151.03,151.07,150.93,151.04,4455.0,125.3114,125.3445,125.2284,125.3197,4455.0
2018-05-22 10:00:00,150.99,151.11,150.94,151.0,7705.0,125.2782,125.3777,125.2367,125.2865,7705.0
2018-05-22 10:05:00,150.95,151.17,150.95,151.07,6110.0,125.245,125.4275,125.245,125.3445,6110.0
2018-05-22 10:10:00,151.1,151.22,150.78,150.78,5050.0,125.3694,125.469,125.1039,125.1039,5050.0
2018-05-22 10:15:00,150.78,150.78,150.5,150.51,6500.0,125.1039,125.1039,124.8716,124.8799,6500.0
2018-05-22 10:20:00,150.39,150.6,150.34,150.51,4130.0,124.7803,124.9546,124.7389,124.8799,4130.0
2018-05-22 10:25:00,150.48,150.58,150.44,150.54,5685.0,124.855,124.938,124.8218,124.9048,5685.0
2018-05-22 10:30:00,150.5,150.78,150.5,150.78,2071.0,124.8716,125.1039,124.8716,125.1039,2071.0
2018-05-22 10:35:00,150.71,150.87,150.62,150.83,4566.0,125.0459,125.1786,124.9712,125.1454,4566.0
2018-05-22 10:40:00,150.8,151.13,150.78,151.13,2080.0,125.1205,125.3943,125.1039,125.3943,2080.0
2018-05-22 10:45:00,151.05,151.05,150.74,150.82,2325.0,125.328,125.328,125.0707,125.1371,2325.0
2018-05-22 10:50:00,150.85,150.92,150.71,150.78,3010.0,125.162,125.2201,125.0459,125.1039,3010.0
2018-05-22 10:55:00,150.78,150.8,150.52,150.53,4317.0,125.1039,125.1205,124.8882,124.8965,4317.0
2018-05-22 11:00:00,150.58,150.66,150.53,150.57,4751.0,124.938,125.0044,124.8965,124.9297,4751.0
2018-05-22 11:05:00,150.64,150.75,150.42,150.42,4944.0,124.9878,125.079,124.8052,124.8052,4944.0
2018-05-22 11:10:00,150.46,150.53,150.39,150.41,8699.0,124.8384,124.8965,124.7803,124.7969,8699.0
2018-05-22 11:15:00,150.39,150.47,150.34,150.47,3800.0,124.7803,124.8467,124.7389,124.8467,3800.0
2018-05-22 11:20:00,150.42,150.53,150.3,150.36,3024.0,124.8052,124.8965,124.7057,124.7555,3024.0
2018-05-22 11:25:00,150.27,150.56,150.27,150.4,9791.0,124.6808,124.9214,124.6808,124.7886,9791.0
2018-05-22 11:30:00,150.4,150.46,150.3,150.46,8747.0,124.7886,124.8384,124.7057,124.8384,8747.0
2018-05-22 11:35:00,150.47,150.54,150.46,150.53,8512.0,124.8467,124.9048,124.8384,124.8965,8512.0
2018-05-22 11:40:00,150.47,150.52,150.41,150.41,5673.0,124.8467,124.8882,124.7969,124.7969,5673.0
2018-05-22 11:45:00,150.44,150.44,149.93,149.99,18581.0,124.8218,124.8218,124.3987,124.4485,18581.0
2018-05-22 11:50:00,149.99,150.25,149.99,150.19,2800.0,124.4485,124.6642,124.4485,124.6144,2800.0
2018-05-22 11:55:00,150.3,150.4,150.3,150.35,1912.0,124.7057,124.7886,124.7057,124.7472,1912.0
2018-05-22 12:00:00,150.35,150.44,150.35,150.4,2959.0,124.7472,124.8218,124.7472,124.7886,2959.0
2018-05-22 12:05:00,150.45,150.52,150.4,150.4,3007.0,124.8301,124.8882,124.7886,124.7886,3007.0
2018-05-22 12:10:00,150.42,150.45,150.38,150.45,2599.0,124.8052,124.8301,124.772,124.8301,2599.0
2018-05-22 12:15:00,150.41,150.44,150.3,150.3,3500.0,124.7969,124.8218,124.7057,124.7057,3500.0
2018-05-22 12:20:00,150.26,150.29,150.13,150.29,2676.0,124.6725,124.6974,124.5646,124.6974,2676.0
2018-05-22 12:25:00,150.28,150.3,150.04,150.15,2612.0,124.6891,124.7057,124.4899,124.5812,2612.0
2018-05-22 12:30:00,150.15,150.2,150.06,150.07,2349.0,124.5812,124.6227,124.5065,124.5148,2349.0
2018-05-22 12:35:00,150.12,150.2,150.11,150.2,2300.0,124.5563,124.6227,124.548,124.6227,2300.0
2018-05-22 12:40:00,150.22,150.24,150.08,150.08,2286.0,124.6393,124.6559,124.5231,124.5231,2286.0
2018-05-22 12:45:00,150.13,150.18,150.02,150.12,4500.0,124.5646,124.6061,124.4733,124.5563,4500.0
2018-05-22 12:50:00,150.04,150.16,150.04,150.16,1850.0,124.4899,124.5895,124.4899,124.5895,1850.0
2018-05-22 12:55:00,150.18,150.18,150.04,150.09,2016.0,124.6061,124.6061,124.4899,124.5314,2016.0
2018-05-22 13:00:00,150.03,150.07,149.86,149.93,5734.0,124.4816,124.5148,124.3406,124.3987,5734.0
2018-05-22 13:05:00,149.94,150.0,149.84,149.88,4135.0,124.407,124.4568,124.324,124.3572,4135.0
2018-05-22 13:10:00,149.84,149.97,149.84,149.94,4530.0,124.324,124.4319,124.324,124.407,4530.0
2018-05-22 13:15:00,149.91,149.91,149.75,149.86,3115.0,124.3821,124.3821,124.2493,124.3406,3115.0
2018-05-22 13:20:00,149.75,149.83,149.68,149.82,3400.0,124.2493,124.3157,124.1912,124.3074,3400.0
2018-05-22 13:25:00,149.78,149.83,149.76,149.8,3766.0,124.2742,124.3157,124.2576,124.2908,3766.0
2018-05-22 13:30:00,149.76,149.78,149.62,149.69,7774.0,124.2576,124.2742,124.1415,124.1995,7774.0
2018-05-22 13:35:00,149.65,149.69,149.58,149.58,876.0,124.1664,124.1995,124.1083,124.1083,876.0
2018-05-22 13:40:00,149.63,149.69,149.58,149.58,4119.0,124.1498,124.1995,124.1083,124.1083,4119.0
2018-05-22 13:45:00,149.53,149.54,149.25,149.29,11020.0,124.0668,124.0751,123.8345,123.8677,11020.0
2018-05-22 13:50:00,149.29,149.49,149.22,149.49,6380.0,123.8677,124.0336,123.8096,124.0336,6380.0
2018-05-22 13:55:00,149.45,149.45,149.39,149.44,2923.0,124.0004,124.0004,123.9506,123.9921,2923.0
2018-05-22 14:00:00,149.41,149.73,149.4,149.7,6311.0,123.9672,124.2327,123.9589,124.2078,6311.0
2018-05-22 14:05:00,149.68,149.73,149.65,149.72,1627.0,124.1912,124.2327,124.1664,124.2244,1627.0
2018-05-22 14:10:00,149.72,149.78,149.68,149.68,3373.0,124.2244,124.2742,124.1912,124.1912,3373.0
2018-05-22 14:15:00,149.72,149.78,149.63,149.63,3272.0,124.2244,124.2742,124.1498,124.1498,3272.0
2018-05-22 14:20:00,149.7,149.77,149.7,149.75,2500.0,124.2078,124.2659,124.2078,124.2493,2500.0
2018-05-22 14:25:00,149.77,149.87,149.72,149.83,4700.0,124.2659,124.3489,124.2244,124.3157,4700.0
2018-05-22 14:30:00,149.88,150.01,149.88,149.97,2200.0,124.3572,124.4651,124.3572,124.4319,2200.0
2018-05-22 14:35:00,149.95,149.95,149.86,149.88,4300.0,124.4153,124.4153,124.3406,124.3572,4300.0
2018-05-22 14:40:00,149.88,149.9,149.85,149.9,2700.0,124.3572,124.3738,124.3323,124.3738,2700.0
2018-05-22 14:45:00,149.91,150.02,149.91,150.01,5661.0,124.3821,124.4733,124.3821,124.4651,5661.0
2018-05-22 14:50:00,149.98,149.98,149.82,149.91,1590.0,124.4402,124.4402,124.3074,124.3821,1590.0
2018-05-22 14:55:00,149.86,149.86,149.63,149.69,5699.0,124.3406,124.3406,124.1498,124.1995,5699.0
2018-05-22 15:00:00,149.57,149.67,149.53,149.53,5202.0,124.1,124.183,124.0668,124.0668,5202.0
2018-05-22 15:05:00,149.52,149.61,149.38,149.47,8266.0,124.0585,124.1332,123.9423,124.017,8266.0
2018-05-22 15:10:00,149.43,149.46,149.32,149.41,3066.0,123.9838,124.0087,123.8926,123.9672,3066.0
2018-05-22 15:15:00,149.38,149.51,149.35,149.43,6408.0,123.9423,124.0502,123.9174,123.9838,6408.0
2018-05-22 15:20:00,149.37,149.37,149.25,149.32,13128.0,123.934,123.934,123.8345,123.8926,13128.0
2018-05-22 15:25:00,149.31,149.44,149.23,149.29,11623.0,123.8843,123.9921,123.8179,123.8677,11623.0
2018-05-22 15:30:00,149.27,149.31,149.1,149.27,7943.0,123.8511,123.8843,123.71,123.8511,7943.0
2018-05-22 15:35:00,149.29,149.35,149.1,149.16,5469.0,123.8677,123.9174,123.71,123.7598,5469.0
2018-05-22 15:40:00,149.18,149.33,149.16,149.3,5190.0,123.7764,123.9008,123.7598,123.876,5190.0
2018-05-22 15:45:00,149.24,149.26,149.08,149.16,13339.0,123.8262,123.8428,123.6934,123.7598,13339.0
2018-05-22 15:50:00,149.13,149.17,149.08,149.16,15272.0,123.7349,123.7681,123.6934,123.7598,15272.0
2018-05-22 15:55:00,149.16,149.26,149.05,149.08,48500.0,123.7598,123.8428,123.6685,123.6934,48500.0
2018-05-23 09:30:00,148.5,148.73,148.24,148.24,23206.0,123.2122,123.403,122.9965,122.9965,23206.0
2018-05-23 09:35:00,148.19,148.83,148.0,148.65,9142.0,122.955,123.486,122.7973,123.3366,9142.0
2018-05-23 09:40:00,148.63,148.83,148.17,148.17,5428.0,123.3201,123.486,122.9384,122.9384,5428.0
2018-05-23 09:45:00,148.14,148.16,147.38,147.38,15646.0,122.9135,122.9301,122.2829,122.2829,15646.0
2018-05-23 09:50:00,147.4,148.21,147.4,148.21,11250.0,122.2995,122.9716,122.2995,122.9716,11250.0
2018-05-23 09:55:00,148.12,148.46,148.04,148.14,5651.0,122.8969,123.179,122.8305,122.9135,5651.0
2018-05-23 10:00:00,148.16,148.23,147.83,148.01,6540.0,122.9301,122.9882,122.6563,122.8056,6540.0
2018-05-23 10:05:00,148.06,148.45,148.06,148.31,3550.0,122.8471,123.1707,122.8471,123.0545,3550.0
2018-05-23 10:10:00,148.31,148.54,148.23,148.47,5391.0,123.0545,123.2454,122.9882,123.1873,5391.0
2018-05-23 10:15:00,148.43,148.43,148.22,148.31,10302.0,123.1541,123.1541,122.9799,123.0545,10302.0
2018-05-23 10:20:00,148.24,148.44,148.24,148.4,3300.0,122.9965,123.1624,122.9965,123.1292,3300.0
2018-05-23 10:25:00,148.44,148.46,148.08,148.2,4900.0,123.1624,123.179,122.8637,122.9633,4900.0
2018-05-23 10:30:00,148.12,148.12,147.73,147.78,5900.0,122.8969,122.8969,122.5733,122.6148,5900.0
2018-05-23 10:35:00,147.8,147.9,147.65,147.65,5111.0,122.6314,122.7144,122.5069,122.5069,5111.0
2018-05-23 10:40:00,147.59,147.69,147.47,147.69,4244.0,122.4572,122.5401,122.3576,122.5401,4244.0
2018-05-23 10:45:00,147.64,147.64,147.33,147.39,4584.0,122.4986,122.4986,122.2414,122.2912,4584.0
2018-05-23 10:50:00,147.38,147.5,147.31,147.36,4579.0,122.2829,122.3825,122.2248,122.2663,4579.0
2018-05-23 10:55:00,147.42,147.64,147.42,147.55,4316.0,122.3161,122.4986,122.3161,122.424,4316.0
2018-05-23 11:00:00,147.49,147.71,147.49,147.71,1638.0,122.3742,122.5567,122.3742,122.5567,1638.0
2018-05-23 11:05:00,147.78,147.83,147.55,147.58,4824.0,122.6148,122.6563,122.424,122.4489,4824.0
2018-05-23 11:10:00,147.58,147.6,147.38,147.4,3350.0,122.4489,122.4654,122.2829,122.2995,3350.0
2018-05-23 11:15:00,147.37,147.44,147.2,147.24,7845.0,122.2746,122.3327,122.1336,122.1668,7845.0
2018-05-23 11:20:00,147.24,147.39,147.16,147.39,9051.0,122.1668,122.2912,122.1004,122.2912,9051.0
2018-05-23 11:25:00,147.4,147.62,147.38,147.56,8441.0,122.2995,122.482,122.2829,122.4323,8441.0
2018-05-23 11:30:00,147.51,147.51,147.41,147.48,2695.0,122.3908,122.3908,122.3078,122.3659,2695.0
2018-05-23 11:35:00,147.48,147.49,147.4,147.48,4325.0,122.3659,122.3742,122.2995,122.3659,4325.0
2018-05-23 11:40:00,147.38,147.58,147.37,147.54,5993.0,122.2829,122.4489,122.2746,122.4157,5993.0
2018-05-23 11:45:00,147.58,147.71,147.57,147.64,3340.0,122.4489,122.5567,122.4406,122.4986,3340.0
2018-05-23 11:50:00,147.69,147.73,147.41,147.44,4008.0,122.5401,122.5733,122.3078,122.3327,4008.0
2018-05-23 11:55:00,147.49,147.55,147.07,147.08,5396.0,122.3742,122.424,122.0257,122.034,5396.0
2018-05-23 12:00:00,147.09,147.34,147.09,147.18,7463.0,122.0423,122.2497,122.0423,122.117,7463.0
2018-05-23 12:05:00,147.24,147.48,147.23,147.43,6363.0,122.1668,122.3659,122.1585,122.3244,6363.0
2018-05-23 12:10:00,147.39,147.51,147.33,147.51,6792.0,122.2912,122.3908,122.2414,122.3908,6792.0
2018-05-23 12:15:00,147.43,147.44,147.2,147.25,5556.0,122.3244,122.3327,122.1336,122.175,5556.0
2018-05-23 12:20:00,147.21,147.4,147.21,147.36,8374.0,122.1419,122.2995,122.1419,122.2663,8374.0
2018-05-23 12:25:00,147.32,147.45,147.25,147.45,8005.0,122.2331,122.341,122.175,122.341,8005.0
2018-05-23 12:30:00,147.41,147.48,147.37,147.46,7171.0,122.3078,122.3659,122.2746,122.3493,7171.0
2018-05-23 12:35:00,147.43,147.43,147.17,147.41,8322.0,122.3244,122.3244,122.1087,122.3078,8322.0
2018-05-23 12:40:00,147.34,147.43,147.31,147.33,22996.0,122.2497,122.3244,122.2248,122.2414,22996.0
2018-05-23 12:45:00,147.33,147.59,147.33,147.59,4235.0,122.2414,122.4572,122.2414,122.4572,4235.0
2018-05-23 12:50:00,147.59,147.66,147.56,147.61,6592.0,122.4572,122.5152,122.4323,122.4737,6592.0
2018-05-23 12:55:00,147.61,147.78,147.6,147.71,4815.0,122.4737,122.6148,122.4654,122.5567,4815.0
2018-05-23 13:00:00,147.74,147.8,147.49,147.5,6672.0,122.5816,122.6314,122.3742,122.3825,6672.0
2018-05-23 13:05:00,147.46,147.61,147.46,147.6,4115.0,122.3493,122.4737,122.3493,122.4654,4115.0
2018-05-23 13:10:00,147.6,147.74,147.57,147.74,4249.0,122.4654,122.5816,122.4406,122.5816,4249.0
2018-05-23 13:15:00,147.72,147.8,147.63,147.72,4593.0,122.565,122.6314,122.4903,122.565,4593.0
2018-05-23 13:20:00,147.64,147.92,147.64,147.87,6310.0,122.4986,122.731,122.4986,122.6895,6310.0
2018-05-23 13:25:00,147.87,147.97,147.82,147.97,6100.0,122.6895,122.7724,122.648,122.7724,6100.0
2018-05-23 13:30:00,147.97,147.98,147.83,147.83,5099.0,122.7724,122.7807,122.6563,122.6563,5099.0
2018-05-23 13:35:00,147.83,147.92,147.77,147.84,3739.0,122.6563,122.731,122.6065,122.6646,3739.0
2018-05-23 13:40:00,147.86,147.9,147.79,147.79,5400.0,122.6812,122.7144,122.6231,122.6231,5400.0
2018-05-23 13:45:00,147.8,147.83,147.74,147.8,3100.0,122.6314,122.6563,122.5816,122.6314,3100.0
2018-05-23 13:50:00,147.75,147.78,147.69,147.73,3700.0,122.5899,122.6148,122.5401,122.5733,3700.0
2018-05-23 13:55:00,147.72,147.72,147.59,147.62,3777.0,122.565,122.565,122.4572,122.482,3777.0
2018-05-23 14:00:00,147.65,147.84,147.65,147.77,2767.0,122.5069,122.6646,122.5069,122.6065,2767.0
2018-05-23 14:05:00,147.83,148.41,147.83,148.41,4474.0,122.6563,123.1375,122.6563,123.1375,4474.0
2018-05-23 14:10:00,148.46,148.63,148.38,148.54,5867.0,123.179,123.3201,123.1126,123.2454,5867.0
2018-05-23 14:15:00,148.56,148.63,148.4,148.44,4893.0,123.262,123.3201,123.1292,123.1624,4893.0
2018-05-23 14:20:00,148.41,148.56,148.28,148.56,2366.0,123.1375,123.262,123.0297,123.262,2366.0
2018-05-23 14:25:00,148.58,148.7,148.25,148.38,5643.0,123.2786,123.3781,123.0048,123.1126,5643.0
2018-05-23 14:30:00,148.29,148.33,148.23,148.29,2987.0,123.0379,123.0711,122.9882,123.0379,2987.0
2018-05-23 14:35:00,148.27,148.34,148.2,148.23,5268.0,123.0214,123.0794,122.9633,122.9882,5268.0
2018-05-23 14:40:00,148.2,148.35,148.2,148.35,4668.0,122.9633,123.0877,122.9633,123.0877,4668.0
2018-05-23 14:45:00,148.4,148.47,148.35,148.43,6352.0,123.1292,123.1873,123.0877,123.1541,6352.0
2018-05-23 14:50:00,148.41,148.57,148.41,148.57,6622.0,123.1375,123.2703,123.1375,123.2703,6622.0
2018-05-23 14:55:00,148.58,148.79,148.5,148.68,5329.0,123.2786,123.4528,123.2122,123.3615,5329.0
2018-05-23 15:00:00,148.65,148.89,148.65,148.79,6604.0,123.3366,123.5358,123.3366,123.4528,6604.0
2018-05-23 15:05:00,148.76,148.88,148.67,148.69,6571.0,123.4279,123.5275,123.3532,123.3698,6571.0
2018-05-23 15:10:00,148.71,148.71,148.6,148.6,4224.0,123.3864,123.3864,123.2952,123.2952,4224.0
2018-05-23 15:15:00,148.6,148.69,148.59,148.69,6979.0,123.2952,123.3698,123.2869,123.3698,6979.0
2018-05-23 15:20:00,148.69,148.81,148.67,148.81,7020.0,123.3698,123.4694,123.3532,123.4694,7020.0
2018-05-23 15:25:00,148.81,148.95,148.8,148.93,5397.0,123.4694,123.5856,123.4611,123.569,5397.0
2018-05-23 15:30:00,148.94,148.94,148.64,148.75,9328.0,123.5773,123.5773,123.3283,123.4196,9328.0
2018-05-23 15:35:00,148.75,148.87,148.71,148.74,9756.0,123.4196,123.5192,123.3864,123.4113,9756.0
2018-05-23 15:40:00,148.77,148.84,148.73,148.82,9692.0,123.4362,123.4943,123.403,123.4777,9692.0
2018-05-23 15:45:00,148.81,148.81,148.66,148.76,21438.0,123.4694,123.4694,123.3449,123.4279,21438.0
2018-05-23 15:50:00,148.75,149.0,148.74,148.98,25455.0,123.4196,123.627,123.4113,123.6104,25455.0
2018-05-23 15:55:00,148.96,149.26,148.95,149.07,82264.0,123.5939,123.8428,123.5856,123.6851,82264.0
2018-05-24 09:30:00,148.93,149.29,148.58,149.01,31327.0,123.569,123.8677,123.2786,123.6353,31327.0
2018-05-24 09:35:00,149.15,149.53,148.98,149.19,11216.0,123.7515,124.0668,123.6104,123.7847,11216.0
2018-05-24 09:40:00,149.21,149.7,149.01,149.1,4172.0,123.8013,124.2078,123.6353,123.71,4172.0
2018-05-24 09:45:00,149.14,149.33,148.74,148.8,7511.0,123.7432,123.9008,123.4113,123.4611,7511.0
2018-05-24 09:50:00,148.71,148.8,148.27,148.8,10191.0,123.3864,123.4611,123.0214,123.4611,10191.0
2018-05-24 09:55:00,148.83,148.93,148.47,148.92,4874.0,123.486,123.569,123.1873,123.5607,4874.0
2018-05-24 10:00:00,148.64,149.11,148.57,149.09,3525.0,123.3283,123.7183,123.2703,123.7017,3525.0
2018-05-24 10:05:00,149.11,149.13,148.79,148.79,4053.0,123.7183,123.7349,123.4528,123.4528,4053.0
2018-05-24 10:10:00,148.84,148.96,148.58,148.58,2658.0,123.4943,123.5939,123.2786,123.2786,2658.0
2018-05-24 10:15:00,148.58,148.75,148.37,148.37,5657.0,123.2786,123.4196,123.1043,123.1043,5657.0
2018-05-24 10:20:00,148.34,148.44,148.19,148.21,11101.0,123.0794,123.1624,122.955,122.9716,11101.0
2018-05-24 10:25:00,148.27,148.34,147.98,147.98,3197.0,123.0214,123.0794,122.7807,122.7807,3197.0
2018-05-24 10:30:00,147.96,148.04,147.87,148.02,4116.0,122.7641,122.8305,122.6895,122.8139,4116.0
2018-05-24 10:35:00,147.96,148.54,147.96,148.35,9074.0,122.7641,123.2454,122.7641,123.0877,9074.0
2018-05-24 10:40:00,148.29,148.4,148.01,148.01,3152.0,123.0379,123.1292,122.8056,122.8056,3152.0
2018-05-24 10:45:00,148.01,148.26,147.9,148.0,16351.0,122.8056,123.0131,122.7144,122.7973,16351.0
2018-05-24 10:50:00,147.97,148.17,147.9,147.95,4085.0,122.7724,122.9384,122.7144,122.7558,4085.0
2018-05-24 10:55:00,147.9,147.95,147.78,147.92,4981.0,122.7144,122.7558,122.6148,122.731,4981.0
2018-05-24 11:00:00,147.86,148.27,147.81,148.27,3028.0,122.6812,123.0214,122.6397,123.0214,3028.0
2018-05-24 11:05:00,148.29,148.6,148.29,148.55,3190.0,123.0379,123.2952,123.0379,123.2537,3190.0
2018-05-24 11:10:00,148.6,148.61,148.39,148.53,6962.0,123.2952,123.3035,123.1209,123.2371,6962.0
2018-05-24 11:15:00,148.55,148.78,148.46,148.77,9626.0,123.2537,123.4445,123.179,123.4362,9626.0
2018-05-24 11:20:00,148.71,148.71,148.52,148.57,3931.0,123.3864,123.3864,123.2288,123.2703,3931.0
2018-05-24 11:25:00,148.55,148.57,148.33,148.53,11458.0,123.2537,123.2703,123.0711,123.2371,11458.0
2018-05-24 11:30:00,148.48,148.64,148.39,148.49,5547.0,123.1956,123.3283,123.1209,123.2039,5547.0
2018-05-24 11:35:00,148.48,148.52,148.31,148.4,8063.0,123.1956,123.2288,123.0545,123.1292,8063.0
2018-05-24 11:40:00,148.43,148.62,148.41,148.59,3927.0,123.1541,123.3118,123.1375,123.2869,3927.0
2018-05-24 11:45:00,148.55,148.57,148.43,148.55,8784.0,123.2537,123.2703,123.1541,123.2537,8784.0
2018-05-24 11:50:00,148.51,148.56,148.4,148.54,8124.0,123.2205,123.262,123.1292,123.2454,8124.0
2018-05-24 11:55:00,148.53,148.79,148.45,148.79,36875.0,123.2371,123.4528,123.1707,123.4528,36875.0
2018-05-24 12:00:00,148.73,148.85,148.55,148.62,27103.0,123.403,123.5026,123.2537,123.3118,27103.0
2018-05-24 12:05:00,148.56,148.76,148.56,148.68,3418.0,123.262,123.4279,123.262,123.3615,3418.0
2018-05-24 12:10:00,148.66,148.82,148.58,148.69,2761.0,123.3449,123.4777,123.2786,123.3698,2761.0
2018-05-24 12:15:00,148.72,148.8,148.66,148.68,1100.0,123.3947,123.4611,123.3449,123.3615,1100.0
2018-05-24 12:20:00,148.71,148.84,148.67,148.84,2805.0,123.3864,123.4943,123.3532,123.4943,2805.0
2018-05-24 12:25:00,148.88,149.11,148.88,148.91,4862.0,123.5275,123.7183,123.5275,123.5524,4862.0
2018-05-24 12:30:00,148.99,149.15,148.91,148.92,3758.0,123.6187,123.7515,123.5524,123.5607,3758.0
2018-05-24 12:35:00,148.84,148.95,148.84,148.93,1806.0,123.4943,123.5856,123.4943,123.569,1806.0
2018-05-24 12:40:00,148.84,149.03,148.84,149.03,3050.0,123.4943,123.6519,123.4943,123.6519,3050.0
2018-05-24 12:45:00,149.02,149.23,148.98,149.23,1718.0,123.6436,123.8179,123.6104,123.8179,1718.0
2018-05-24 12:50:00,149.2,149.2,149.02,149.11,4250.0,123.793,123.793,123.6436,123.7183,4250.0
2018-05-24 12:55:00,149.08,149.22,149.04,149.22,1851.0,123.6934,123.8096,123.6602,123.8096,1851.0
2018-05-24 13:00:00,149.18,149.45,149.08,149.33,5701.0,123.7764,124.0004,123.6934,123.9008,5701.0
2018-05-24 13:05:00,149.29,149.4,149.16,149.33,2989.0,123.8677,123.9589,123.7598,123.9008,2989.0
2018-05-24 13:10:00,149.4,149.47,149.2,149.2,5660.0,123.9589,124.017,123.793,123.793,5660.0
2018-05-24 13:15:00,149.24,149.28,149.08,149.15,6905.0,123.8262,123.8594,123.6934,123.7515,6905.0
2018-05-24 13:20:00,149.19,149.2,148.85,149.1,13307.0,123.7847,123.793,123.5026,123.71,13307.0
2018-05-24 13:25:00,149.09,149.09,148.98,148.98,4300.0,123.7017,123.7017,123.6104,123.6104,4300.0
2018-05-24 13:30:00,149.0,149.08,148.87,149.01,9260.0,123.627,123.6934,123.5192,123.6353,9260.0
2018-05-24 13:35:00,148.93,149.06,148.93,148.99,4425.0,123.569,123.6768,123.569,123.6187,4425.0
2018-05-24 13:40:00,148.98,149.04,148.96,149.03,3736.0,123.6104,123.6602,123.5939,123.6519,3736.0
2018-05-24 13:45:00,149.03,149.03,148.89,148.93,3450.0,123.6519,123.6519,123.5358,123.569,3450.0
2018-05-24 13:50:00,148.93,148.95,148.87,148.88,3709.0,123.569,123.5856,123.5192,123.5275,3709.0
2018-05-24 13:55:00,148.87,148.9,148.76,148.84,6867.0,123.5192,123.5441,123.4279,123.4943,6867.0
2018-05-24 14:00:00,148.82,148.82,148.57,148.79,11861.0,123.4777,123.4777,123.2703,123.4528,11861.0
2018-05-24 14:05:00,148.76,148.86,148.74,148.83,3062.0,123.4279,123.5109,123.4113,123.486,3062.0
2018-05-24 14:10:00,148.78,148.85,148.73,148.73,3025.0,123.4445,123.5026,123.403,123.403,3025.0
2018-05-24 14:15:00,148.72,148.87,148.66,148.67,4066.0,123.3947,123.5192,123.3449,123.3532,4066.0
2018-05-24 14:20:00,148.69,148.83,148.68,148.83,3865.0,123.3698,123.486,123.3615,123.486,3865.0
2018-05-24 14:25:00,148.79,148.81,148.54,148.54,5582.0,123.4528,123.4694,123.2454,123.2454,5582.0
2018-05-24 14:30:00,148.59,148.59,148.36,148.36,5149.0,123.2869,123.2869,123.096,123.096,5149.0
2018-05-24 14:35:00,148.39,148.4,148.29,148.4,2482.0,123.1209,123.1292,123.0379,123.1292,2482.0
2018-05-24 14:40:00,148.39,148.53,148.34,148.43,4255.0,123.1209,123.2371,123.0794,123.1541,4255.0
2018-05-24 14:45:00,148.4,148.4,148.26,148.37,2400.0,123.1292,123.1292,123.0131,123.1043,2400.0
2018-05-24 14:50:00,148.43,148.57,148.3,148.5,2891.0,123.1541,123.2703,123.0462,123.2122,2891.0
2018-05-24 14:55:00,148.51,148.56,148.39,148.39,8187.0,123.2205,123.262,123.1209,123.1209,8187.0
2018-05-24 15:00:00,148.37,148.63,148.25,148.54,5741.0,123.1043,123.3201,123.0048,123.2454,5741.0
2018-05-24 15:05:00,148.5,148.71,148.48,148.71,4468.0,123.2122,123.3864,123.1956,123.3864,4468.0
2018-05-24 15:10:00,148.72,148.73,148.56,148.57,9927.0,123.3947,123.403,123.262,123.2703,9927.0
2018-05-24 15:15:00,148.6,148.71,148.58,148.62,7291.0,123.2952,123.3864,123.2786,123.3118,7291.0
2018-05-24 15:20:00,148.62,148.67,148.54,148.54,11801.0,123.3118,123.3532,123.2454,123.2454,11801.0
2018-05-24 15:25:00,148.53,148.62,148.49,148.51,10200.0,123.2371,123.3118,123.2039,123.2205,10200.0
2018-05-24 15:30:00,148.5,148.62,148.5,148.59,5667.0,123.2122,123.3118,123.2122,123.2869,5667.0
2018-05-24 15:35:00,148.6,148.6,148.45,148.52,9411.0,123.2952,123.2952,123.1707,123.2288,9411.0
2018-05-24 15:40:00,148.54,148.54,148.37,148.4,12053.0,123.2454,123.2454,123.1043,123.1292,12053.0
2018-05-24 15:45:00,148.4,148.56,148.37,148.46,13043.0,123.1292,123.262,123.1043,123.179,13043.0
2018-05-24 15:50:00,148.46,148.52,148.36,148.36,11666.0,123.179,123.2288,123.096,123.096,11666.0
2018-05-24 15:55:00,148.38,148.48,148.35,148.43,43844.0,123.1126,123.1956,123.0877,123.1541,43844.0
2018-05-25 09:30:00,147.77,148.28,147.68,147.76,12759.0,122.6065,123.0297,122.5318,122.5982,12759.0
2018-05-25 09:35:00,147.75,147.89,147.5,147.83,7039.0,122.5899,122.7061,122.3825,122.6563,7039.0
2018-05-25 09:40:00,147.72,147.85,147.72,147.72,918.0,122.565,122.6729,122.565,122.565,918.0
2018-05-25 09:45:00,147.84,147.99,147.75,147.84,4172.0,122.6646,122.789,122.5899,122.6646,4172.0
2018-05-25 09:50:00,147.75,147.75,147.42,147.51,10970.0,122.5899,122.5899,122.3161,122.3908,10970.0
2018-05-25 09:55:00,147.52,147.96,147.52,147.72,3175.0,122.3991,122.7641,122.3991,122.565,3175.0
2018-05-25 10:00:00,147.72,147.84,147.59,147.72,12104.0,122.565,122.6646,122.4572,122.565,12104.0
2018-05-25 10:05:00,147.59,148.12,147.59,148.09,11090.0,122.4572,122.8969,122.4572,122.872,11090.0
2018-05-25 10:10:00,148.16,148.22,147.96,148.1,16901.0,122.9301,122.9799,122.7641,122.8803,16901.0
2018-05-25 10:15:00,148.1,148.28,147.98,148.05,13253.0,122.8803,123.0297,122.7807,122.8388,13253.0
2018-05-25 10:20:00,148.03,148.08,147.83,147.91,8816.0,122.8222,122.8637,122.6563,122.7227,8816.0
2018-05-25 10:25:00,147.93,147.96,147.77,147.8,11245.0,122.7393,122.7641,122.6065,122.6314,11245.0
2018-05-25 10:30:00,147.83,147.94,147.67,147.74,8822.0,122.6563,122.7475,122.5235,122.5816,8822.0
2018-05-25 10:35:00,147.69,147.74,147.43,147.48,8785.0,122.5401,122.5816,122.3244,122.3659,8785.0
2018-05-25 10:40:00,147.48,147.52,147.27,147.37,6061.0,122.3659,122.3991,122.1916,122.2746,6061.0
2018-05-25 10:45:00,147.35,147.35,147.05,147.05,4598.0,122.258,122.258,122.0091,122.0091,4598.0
2018-05-25 10:50:00,147.06,147.21,147.06,147.15,7577.0,122.0174,122.1419,122.0174,122.0921,7577.0
2018-05-25 10:55:00,147.14,147.24,146.76,146.92,11434.0,122.0838,122.1668,121.7685,121.9012,11434.0
2018-05-25 11:00:00,146.88,147.09,146.82,146.92,5527.0,121.8681,122.0423,121.8183,121.9012,5527.0
2018-05-25 11:05:00,146.93,147.04,146.85,147.03,7479.0,121.9095,122.0008,121.8432,121.9925,7479.0
2018-05-25 11:10:00,147.04,147.15,146.69,146.69,10384.0,122.0008,122.0921,121.7104,121.7104,10384.0
2018-05-25 11:15:00,146.78,146.9,146.72,146.8,14103.0,121.7851,121.8846,121.7353,121.8017,14103.0
2018-05-25 11:20:00,146.86,146.86,146.62,146.69,3374.0,121.8515,121.8515,121.6523,121.7104,3374.0
2018-05-25 11:25:00,146.69,146.77,146.59,146.65,15850.0,121.7104,121.7768,121.6274,121.6772,15850.0
2018-05-25 11:30:00,146.63,146.93,146.57,146.85,63101.0,121.6606,121.9095,121.6108,121.8432,63101.0
2018-05-25 11:35:00,146.85,146.85,146.66,146.68,4730.0,121.8432,121.8432,121.6855,121.7021,4730.0
2018-05-25 11:40:00,146.7,146.7,146.45,146.53,6590.0,121.7187,121.7187,121.5113,121.5777,6590.0
2018-05-25 11:45:00,146.47,146.53,146.45,146.5,4701.0,121.5279,121.5777,121.5113,121.5528,4701.0
2018-05-25 11:50:00,146.44,146.44,146.26,146.27,11093.0,121.503,121.503,121.3536,121.3619,11093.0
2018-05-25 11:55:00,146.23,146.23,146.08,146.08,6832.0,121.3287,121.3287,121.2043,121.2043,6832.0
2018-05-25 12:00:00,146.16,146.16,145.8,146.0,25526.0,121.2707,121.2707,120.972,121.1379,25526.0
2018-05-25 12:05:00,145.99,146.35,145.99,146.18,11398.0,121.1296,121.4283,121.1296,121.2873,11398.0
2018-05-25 12:10:00,146.14,146.2,145.97,146.08,30084.0,121.2541,121.3039,121.113,121.2043,30084.0
2018-05-25 12:15:00,146.09,146.34,146.06,146.17,12545.0,121.2126,121.42,121.1877,121.279,12545.0
2018-05-25 12:20:00,146.15,146.26,146.12,146.22,7734.0,121.2624,121.3536,121.2375,121.3204,7734.0
2018-05-25 12:25:00,146.29,146.34,146.2,146.31,5000.0,121.3785,121.42,121.3039,121.3951,5000.0
2018-05-25 12:30:00,146.27,146.39,146.24,146.34,3398.0,121.3619,121.4615,121.337,121.42,3398.0
2018-05-25 12:35:00,146.37,146.47,146.37,146.42,5616.0,121.4449,121.5279,121.4449,121.4864,5616.0
2018-05-25 12:40:00,146.45,146.5,146.3,146.3,10203.0,121.5113,121.5528,121.3868,121.3868,10203.0
2018-05-25 12:45:00,146.3,146.32,146.14,146.31,9251.0,121.3868,121.4034,121.2541,121.3951,9251.0
2018-05-25 12:50:00,146.3,146.44,146.3,146.44,6175.0,121.3868,121.503,121.3868,121.503,6175.0
2018-05-25 12:55:00,146.42,146.53,146.38,146.41,6146.0,121.4864,121.5777,121.4532,121.4781,6146.0
2018-05-25 13:00:00,146.44,146.48,146.36,146.47,4840.0,121.503,121.5362,121.4366,121.5279,4840.0
2018-05-25 13:05:00,146.5,146.51,146.39,146.45,5168.0,121.5528,121.5611,121.4615,121.5113,5168.0
2018-05-25 13:10:00,146.5,146.5,146.33,146.33,3100.0,121.5528,121.5528,121.4117,121.4117,3100.0
2018-05-25 13:15:00,146.35,146.38,146.24,146.29,1775.0,121.4283,121.4532,121.337,121.3785,1775.0
2018-05-25 13:20:00,146.23,146.3,146.18,146.22,3061.0,121.3287,121.3868,121.2873,121.3204,3061.0
2018-05-25 13:25:00,146.21,146.39,146.21,146.38,3476.0,121.3121,121.4615,121.3121,121.4532,3476.0
2018-05-25 13:30:00,146.34,146.34,146.17,146.17,2873.0,121.42,121.42,121.279,121.279,2873.0
2018-05-25 13:35:00,146.21,146.28,146.17,146.27,3797.0,121.3121,121.3702,121.279,121.3619,3797.0
2018-05-25 13:40:00,146.25,146.25,146.11,146.16,2400.0,121.3453,121.3453,121.2292,121.2707,2400.0
2018-05-25 13:45:00,146.18,146.18,146.11,146.13,2832.0,121.2873,121.2873,121.2292,121.2458,2832.0
2018-05-25 13:50:00,146.14,146.17,146.1,146.16,1547.0,121.2541,121.279,121.2209,121.2707,1547.0
2018-05-25 13:55:00,146.2,146.22,146.09,146.18,5472.0,121.3039,121.3204,121.2126,121.2873,5472.0
2018-05-25 14:00:00,146.16,146.33,146.16,146.31,3937.0,121.2707,121.4117,121.2707,121.3951,3937.0
2018-05-25 14:05:00,146.32,146.35,146.19,146.21,8606.0,121.4034,121.4283,121.2956,121.3121,8606.0
2018-05-25 14:10:00,146.18,146.21,146.17,146.17,651.0,121.2873,121.3121,121.279,121.279,651.0
2018-05-25 14:15:00,146.22,146.29,146.21,146.29,5350.0,121.3204,121.3785,121.3121,121.3785,5350.0
2018-05-25 14:20:00,146.26,146.34,146.26,146.33,8500.0,121.3536,121.42,121.3536,121.4117,8500.0
2018-05-25 14:25:00,146.31,146.35,146.25,146.26,5856.0,121.3951,121.4283,121.3453,121.3536,5856.0
2018-05-25 14:30:00,146.26,146.28,146.19,146.22,4909.0,121.3536,121.3702,121.2956,121.3204,4909.0
2018-05-25 14:35:00,146.18,146.27,146.18,146.21,3300.0,121.2873,121.3619,121.2873,121.3121,3300.0
2018-05-25 14:40:00,146.19,146.2,146.05,146.08,5991.0,121.2956,121.3039,121.1794,121.2043,5991.0
2018-05-25 14:45:00,146.08,146.1,145.98,146.1,8876.0,121.2043,121.2209,121.1213,121.2209,8876.0
2018-05-25 14:50:00,146.1,146.16,146.07,146.16,7865.0,121.2209,121.2707,121.196,121.2707,7865.0
2018-05-25 14:55:00,146.19,146.26,146.19,146.19,4344.0,121.2956,121.3536,121.2956,121.2956,4344.0
2018-05-25 15:00:00,146.2,146.26,146.14,146.18,9195.0,121.3039,121.3536,121.2541,121.2873,9195.0
2018-05-25 15:05:00,146.21,146.26,146.15,146.22,6880.0,121.3121,121.3536,121.2624,121.3204,6880.0
2018-05-25 15:10:00,146.2,146.31,146.2,146.29,10718.0,121.3039,121.3951,121.3039,121.3785,10718.0
2018-05-25 15:15:00,146.3,146.37,146.27,146.31,24744.0,121.3868,121.4449,121.3619,121.3951,24744.0
2018-05-25 15:20:00,146.36,146.41,146.34,146.38,11050.0,121.4366,121.4781,121.42,121.4532,11050.0
2018-05-25 15:25:00,146.4,146.66,146.4,146.64,8896.0,121.4698,121.6855,121.4698,121.6689,8896.0
2018-05-25 15:30:00,146.64,146.68,146.55,146.62,13403.0,121.6689,121.7021,121.5942,121.6523,13403.0
2018-05-25 15:35:00,146.6,146.6,146.43,146.52,15144.0,121.6357,121.6357,121.4947,121.5694,15144.0
2018-05-25 15:40:00,146.51,146.52,146.35,146.35,17622.0,121.5611,121.5694,121.4283,121.4283,17622.0
2018-05-25 15:45:00,146.32,146.46,146.31,146.4,28705.0,121.4034,121.5196,121.3951,121.4698,28705.0
2018-05-25 15:50:00,146.41,146.54,146.38,146.5,37350.0,121.4781,121.586,121.4532,121.5528,37350.0
2018-05-25 15:55:00,146.5,146.64,146.43,146.53,57174.0,121.5528,121.6689,121.4947,121.5777,57174.0
2018-05-29 09:30:00,146.02,146.1,145.43,145.75,22726.0,121.1545,121.2209,120.665,120.9305,22726.0
2018-05-29 09:35:00,145.77,145.95,145.52,145.73,11309.0,120.9471,121.0964,120.7396,120.9139,11309.0
2018-05-29 09:40:00,145.65,145.85,145.42,145.46,11777.0,120.8475,121.0135,120.6567,120.6899,11777.0
2018-05-29 09:45:00,145.47,145.57,145.21,145.23,8424.0,120.6982,120.7811,120.4824,120.499,8424.0
2018-05-29 09:50:00,145.32,145.33,145.14,145.28,8463.0,120.5737,120.582,120.4244,120.5405,8463.0
2018-05-29 09:55:00,145.21,145.46,145.08,145.38,15051.0,120.4824,120.6899,120.3746,120.6235,15051.0
2018-05-29 10:00:00,145.47,145.59,145.35,145.35,9343.0,120.6982,120.7977,120.5986,120.5986,9343.0
2018-05-29 10:05:00,145.4,145.4,145.17,145.17,9901.0,120.6401,120.6401,120.4492,120.4492,9901.0
2018-05-29 10:10:00,145.08,145.13,144.71,144.78,12140.0,120.3746,120.4161,120.0676,120.1257,12140.0
2018-05-29 10:15:00,144.78,144.92,144.65,144.65,6327.0,120.1257,120.2418,120.0178,120.0178,6327.0
2018-05-29 10:20:00,144.6,145.05,144.6,145.05,8225.0,119.9763,120.3497,119.9763,120.3497,8225.0
2018-05-29 10:25:00,145.02,145.61,145.02,145.53,16940.0,120.3248,120.8143,120.3248,120.7479,16940.0
2018-05-29 10:30:00,145.44,145.44,145.14,145.4,8974.0,120.6733,120.6733,120.4244,120.6401,8974.0
2018-05-29 10:35:00,145.39,145.58,145.17,145.35,13655.0,120.6318,120.7894,120.4492,120.5986,13655.0
2018-05-29 10:40:00,145.37,145.37,144.87,144.87,4959.0,120.6152,120.6152,120.2003,120.2003,4959.0
2018-05-29 10:45:00,144.96,144.96,144.41,144.59,8352.0,120.275,120.275,119.8187,119.968,8352.0
2018-05-29 10:50:00,144.66,144.88,144.62,144.81,8082.0,120.0261,120.2086,119.9929,120.1506,8082.0
2018-05-29 10:55:00,144.82,144.89,144.46,144.48,12236.0,120.1588,120.2169,119.8602,119.8767,12236.0
2018-05-29 11:00:00,144.52,144.55,144.2,144.29,12235.0,119.9099,119.9348,119.6444,119.7191,12235.0
2018-05-29 11:05:00,144.29,144.36,144.16,144.2,9749.0,119.7191,119.7772,119.6112,119.6444,9749.0
2018-05-29 11:10:00,144.19,144.35,144.02,144.35,12076.0,119.6361,119.7689,119.4951,119.7689,12076.0
2018-05-29 11:15:00,144.39,144.39,144.02,144.1,7281.0,119.8021,119.8021,119.4951,119.5615,7281.0
2018-05-29 11:20:00,144.07,144.19,143.88,144.09,12591.0,119.5366,119.6361,119.3789,119.5532,12591.0
2018-05-29 11:25:00,144.08,144.29,143.95,144.18,9197.0,119.5449,119.7191,119.437,119.6278,9197.0
2018-05-29 11:30:00,144.27,144.27,144.03,144.03,6108.0,119.7025,119.7025,119.5034,119.5034,6108.0
2018-05-29 11:35:00,144.0,144.14,143.97,144.03,6669.0,119.4785,119.5946,119.4536,119.5034,6669.0
2018-05-29 11:40:00,143.97,144.01,143.44,143.44,9638.0,119.4536,119.4868,119.0138,119.0138,9638.0
2018-05-29 11:45:00,143.44,143.6,143.41,143.6,6950.0,119.0138,119.1466,118.989,119.1466,6950.0
2018-05-29 11:50:00,143.64,143.84,143.54,143.66,8188.0,119.1798,119.3457,119.0968,119.1964,8188.0
2018-05-29 11:55:00,143.61,143.72,143.56,143.62,3274.0,119.1549,119.2462,119.1134,119.1632,3274.0
2018-05-29 12:00:00,143.57,143.6,143.2,143.24,11719.0,119.1217,119.1466,118.8147,118.8479,11719.0
2018-05-29 12:05:00,143.27,143.38,143.06,143.06,11054.0,118.8728,118.9641,118.6986,118.6986,11054.0
2018-05-29 12:10:00,143.01,143.08,142.7,142.74,13115.0,118.6571,118.7152,118.3999,118.433,13115.0
2018-05-29 12:15:00,142.67,143.08,142.63,143.0,8257.0,118.375,118.7152,118.3418,118.6488,8257.0
2018-05-29 12:20:00,143.02,143.33,142.98,143.33,7012.0,118.6654,118.9226,118.6322,118.9226,7012.0
2018-05-29 12:25:00,143.43,143.58,143.29,143.3,15898.0,119.0055,119.13,118.8894,118.8977,15898.0
2018-05-29 12:30:00,143.41,143.73,143.41,143.66,15120.0,118.989,119.2545,118.989,119.1964,15120.0
2018-05-29 12:35:00,143.7,144.01,143.7,143.9,6180.0,119.2296,119.4868,119.2296,119.3955,6180.0
2018-05-29 12:40:00,143.91,144.14,143.91,144.09,5757.0,119.4038,119.5946,119.4038,119.5532,5757.0
2018-05-29 12:45:00,144.13,144.26,144.01,144.26,7162.0,119.5863,119.6942,119.4868,119.6942,7162.0
2018-05-29 12:50:00,144.27,144.59,144.24,144.57,12689.0,119.7025,119.968,119.6776,119.9514,12689.0
2018-05-29 12:55:00,144.57,144.57,144.35,144.45,6053.0,119.9514,119.9514,119.7689,119.8519,6053.0
2018-05-29 13:00:00,144.35,144.35,144.09,144.09,3346.0,119.7689,119.7689,119.5532,119.5532,3346.0
2018-05-29 13:05:00,144.06,144.06,143.8,143.9,6078.0,119.5283,119.5283,119.3125,119.3955,6078.0
2018-05-29 13:10:00,143.84,143.99,143.84,143.89,5251.0,119.3457,119.4702,119.3457,119.3872,5251.0
2018-05-29 13:15:00,143.83,143.99,143.69,143.92,7140.0,119.3374,119.4702,119.2213,119.4121,7140.0
2018-05-29 13:20:00,143.94,144.09,143.9,144.07,3824.0,119.4287,119.5532,119.3955,119.5366,3824.0
2018-05-29 13:25:00,144.0,144.21,144.0,144.11,11039.0,119.4785,119.6527,119.4785,119.5698,11039.0
2018-05-29 13:30:00,144.13,144.19,143.95,144.15,33807.0,119.5863,119.6361,119.437,119.6029,33807.0
2018-05-29 13:35:00,144.1,144.16,144.0,144.07,17858.0,119.5615,119.6112,119.4785,119.5366,17858.0
2018-05-29 13:40:00,144.1,144.33,144.1,144.31,7333.0,119.5615,119.7523,119.5615,119.7357,7333.0
2018-05-29 13:45:00,144.25,144.59,144.25,144.58,3657.0,119.6859,119.968,119.6859,119.9597,3657.0
2018-05-29 13:50:00,144.51,144.6,144.4,144.53,6491.0,119.9016,119.9763,119.8104,119.9182,6491.0
2018-05-29 13:55:00,144.54,144.54,144.2,144.2,3976.0,119.9265,119.9265,119.6444,119.6444,3976.0
2018-05-29 14:00:00,144.19,144.36,143.98,144.22,15262.0,119.6361,119.7772,119.4619,119.661,15262.0
2018-05-29 14:05:00,144.21,144.36,144.15,144.34,8377.0,119.6527,119.7772,119.6029,119.7606,8377.0
2018-05-29 14:10:00,144.34,144.42,144.16,144.41,9575.0,119.7606,119.827,119.6112,119.8187,9575.0
2018-05-29 14:15:00,144.4,144.43,144.17,144.41,9816.0,119.8104,119.8353,119.6195,119.8187,9816.0
2018-05-29 14:20:00,144.37,144.38,144.07,144.38,10857.0,119.7855,119.7938,119.5366,119.7938,10857.0
2018-05-29 14:25:00,144.38,144.42,144.23,144.41,5771.0,119.7938,119.827,119.6693,119.8187,5771.0
2018-05-29 14:30:00,144.42,144.56,144.35,144.46,4335.0,119.827,119.9431,119.7689,119.8602,4335.0
2018-05-29 14:35:00,144.54,144.65,144.1,144.1,4742.0,119.9265,120.0178,119.5615,119.5615,4742.0
2018-05-29 14:40:00,144.16,144.31,144.01,144.1,14394.0,119.6112,119.7357,119.4868,119.5615,14394.0
2018-05-29 14:45:00,144.04,144.33,144.04,144.06,6957.0,119.5117,119.7523,119.5117,119.5283,6957.0
2018-05-29 14:50:00,144.08,144.27,144.03,144.2,22400.0,119.5449,119.7025,119.5034,119.6444,22400.0
2018-05-29 14:55:00,144.22,144.38,144.16,144.28,8566.0,119.661,119.7938,119.6112,119.7108,8566.0
2018-05-29 15:00:00,144.27,144.46,144.27,144.36,11546.0,119.7025,119.8602,119.7025,119.7772,11546.0
2018-05-29 15:05:00,144.38,144.46,144.3,144.3,6818.0,119.7938,119.8602,119.7274,119.7274,6818.0
2018-05-29 15:10:00,144.31,144.31,144.08,144.14,11350.0,119.7357,119.7357,119.5449,119.5946,11350.0
2018-05-29 15:15:00,144.14,144.14,143.88,143.92,22084.0,119.5946,119.5946,119.3789,119.4121,22084.0
2018-05-29 15:20:00,143.92,144.12,143.89,144.12,13242.0,119.4121,119.5781,119.3872,119.5781,13242.0
2018-05-29 15:25:00,144.12,144.19,143.82,143.91,13846.0,119.5781,119.6361,119.3291,119.4038,13846.0
2018-05-29 15:30:00,143.97,144.2,143.89,144.09,19665.0,119.4536,119.6444,119.3872,119.5532,19665.0
2018-05-29 15:35:00,144.09,144.38,144.08,144.1,24852.0,119.5532,119.7938,119.5449,119.5615,24852.0
2018-05-29 15:40:00,144.16,144.21,144.06,144.15,30623.0,119.6112,119.6527,119.5283,119.6029,30623.0
2018-05-29 15:45:00,144.18,144.46,144.18,144.46,51779.0,119.6278,119.8602,119.6278,119.8602,51779.0
2018-05-29 15:50:00,144.47,144.6,144.44,144.5,79493.0,119.8684,119.9763,119.8436,119.8933,79493.0
2018-05-29 15:55:00,144.5,144.67,144.42,144.51,124189.0,119.8933,120.0344,119.827,119.9016,124189.0
2018-05-30 09:30:00,145.0,145.25,144.0,144.24,55181.0,120.3082,120.5156,119.4785,119.6776,55181.0
2018-05-30 09:35:00,144.24,144.55,143.79,144.15,73107.0,119.6776,119.9348,119.3042,119.6029,73107.0
2018-05-30 09:40:00,144.24,144.42,143.75,144.42,14749.0,119.6776,119.827,119.2711,119.827,14749.0
2018-05-30 09:45:00,144.4,144.4,144.02,144.05,18650.0,119.8104,119.8104,119.4951,119.52,18650.0
2018-05-30 09:50:00,144.11,144.11,143.7,143.7,15518.0,119.5698,119.5698,119.2296,119.2296,15518.0
2018-05-30 09:55:00,143.71,144.2,143.69,143.89,14869.0,119.2379,119.6444,119.2213,119.3872,14869.0
2018-05-30 10:00:00,143.88,143.97,143.66,143.71,13382.0,119.3789,119.4536,119.1964,119.2379,13382.0
2018-05-30 10:05:00,143.72,144.01,143.66,143.93,17160.0,119.2462,119.4868,119.1964,119.4204,17160.0
2018-05-30 10:10:00,143.9,143.95,143.7,143.95,16618.0,119.3955,119.437,119.2296,119.437,16618.0
2018-05-30 10:15:00,143.96,144.19,143.75,143.93,20047.0,119.4453,119.6361,119.2711,119.4204,20047.0
2018-05-30 10:20:00,143.92,144.13,143.9,144.03,12136.0,119.4121,119.5863,119.3955,119.5034,12136.0
2018-05-30 10:25:00,144.06,144.31,144.03,144.31,14672.0,119.5283,119.7357,119.5034,119.7357,14672.0
2018-05-30 10:30:00,144.36,144.68,144.36,144.6,51035.0,119.7772,120.0427,119.7772,119.9763,51035.0
2018-05-30 10:35:00,144.63,144.73,144.49,144.6,19189.0,120.0012,120.0842,119.885,119.9763,19189.0
2018-05-30 10:40:00,144.56,145.2,144.53,145.15,15681.0,119.9431,120.4741,119.9182,120.4327,15681.0
2018-05-30 10:45:00,145.14,145.28,145.1,145.14,35690.0,120.4244,120.5405,120.3912,120.4244,35690.0
2018-05-30 10:50:00,145.17,145.28,145.05,145.28,16396.0,120.4492,120.5405,120.3497,120.5405,16396.0
2018-05-30 10:55:00,145.27,145.28,144.96,145.01,9095.0,120.5322,120.5405,120.275,120.3165,9095.0
2018-05-30 11:00:00,145.04,145.13,145.01,145.07,8569.0,120.3414,120.4161,120.3165,120.3663,8569.0
2018-05-30 11:05:00,145.03,145.04,144.93,144.96,10381.0,120.3331,120.3414,120.2501,120.275,10381.0
2018-05-30 11:10:00,144.96,145.21,144.95,145.09,9940.0,120.275,120.4824,120.2667,120.3829,9940.0
2018-05-30 11:15:00,145.05,145.08,144.82,144.88,7979.0,120.3497,120.3746,120.1588,120.2086,7979.0
2018-05-30 11:20:00,144.83,144.93,144.82,144.93,7471.0,120.1671,120.2501,120.1588,120.2501,7471.0
2018-05-30 11:25:00,144.91,145.09,144.89,145.0,10630.0,120.2335,120.3829,120.2169,120.3082,10630.0
2018-05-30 11:30:00,144.92,145.29,144.86,145.26,13827.0,120.2418,120.5488,120.192,120.5239,13827.0
2018-05-30 11:35:00,145.29,145.53,145.29,145.4,10241.0,120.5488,120.7479,120.5488,120.6401,10241.0
2018-05-30 11:40:00,145.4,145.4,145.12,145.39,11899.0,120.6401,120.6401,120.4078,120.6318,11899.0
2018-05-30 11:45:00,145.33,145.4,145.26,145.26,5200.0,120.582,120.6401,120.5239,120.5239,5200.0
2018-05-30 11:50:00,145.33,145.39,145.23,145.38,13685.0,120.582,120.6318,120.499,120.6235,13685.0
2018-05-30 11:55:00,145.4,145.51,145.23,145.4,9202.0,120.6401,120.7313,120.499,120.6401,9202.0
2018-05-30 12:00:00,145.51,145.57,145.3,145.3,6505.0,120.7313,120.7811,120.5571,120.5571,6505.0
2018-05-30 12:05:00,145.37,145.48,145.35,145.35,4884.0,120.6152,120.7065,120.5986,120.5986,4884.0
2018-05-30 12:10:00,145.35,145.35,145.13,145.19,8211.0,120.5986,120.5986,120.4161,120.4658,8211.0
2018-05-30 12:15:00,145.25,145.38,145.24,145.34,9835.0,120.5156,120.6235,120.5073,120.5903,9835.0
2018-05-30 12:20:00,145.36,145.6,145.36,145.53,7981.0,120.6069,120.806,120.6069,120.7479,7981.0
2018-05-30 12:25:00,145.43,145.48,145.25,145.34,7717.0,120.665,120.7065,120.5156,120.5903,7717.0
2018-05-30 12:30:00,145.31,145.33,145.19,145.21,3931.0,120.5654,120.582,120.4658,120.4824,3931.0
2018-05-30 12:35:00,145.18,145.24,144.95,145.1,32180.0,120.4575,120.5073,120.2667,120.3912,32180.0
2018-05-30 12:40:00,145.06,145.22,145.06,145.22,5193.0,120.358,120.4907,120.358,120.4907,5193.0
2018-05-30 12:45:00,145.24,145.26,145.12,145.16,4541.0,120.5073,120.5239,120.4078,120.441,4541.0
2018-05-30 12:50:00,145.17,145.17,145.02,145.13,8144.0,120.4492,120.4492,120.3248,120.4161,8144.0
2018-05-30 12:55:00,145.14,145.44,145.14,145.35,4059.0,120.4244,120.6733,120.4244,120.5986,4059.0
2018-05-30 13:00:00,145.33,145.34,145.16,145.3,4929.0,120.582,120.5903,120.441,120.5571,4929.0
2018-05-30 13:05:00,145.28,145.54,145.28,145.49,5572.0,120.5405,120.7562,120.5405,120.7148,5572.0
2018-05-30 13:10:00,145.5,145.83,145.5,145.83,7674.0,120.7231,120.9969,120.7231,120.9969,7674.0
2018-05-30 13:15:00,145.83,146.01,145.79,145.81,6043.0,120.9969,121.1462,120.9637,120.9803,6043.0
2018-05-30 13:20:00,145.84,145.88,145.64,145.71,10136.0,121.0052,121.0383,120.8392,120.8973,10136.0
2018-05-30 13:25:00,145.77,145.88,145.72,145.74,6399.0,120.9471,121.0383,120.9056,120.9222,6399.0
2018-05-30 13:30:00,145.81,145.88,145.73,145.84,5353.0,120.9803,121.0383,120.9139,121.0052,5353.0
2018-05-30 13:35:00,145.87,145.9,145.77,145.84,5973.0,121.03,121.0549,120.9471,121.0052,5973.0
2018-05-30 13:40:00,145.83,145.84,145.74,145.77,8505.0,120.9969,121.0052,120.9222,120.9471,8505.0
2018-05-30 13:45:00,145.79,145.85,145.73,145.85,11187.0,120.9637,121.0135,120.9139,121.0135,11187.0
2018-05-30 13:50:00,145.86,145.89,145.78,145.78,4291.0,121.0217,121.0466,120.9554,120.9554,4291.0
2018-05-30 13:55:00,145.8,145.85,145.63,145.63,8929.0,120.972,121.0135,120.8309,120.8309,8929.0
2018-05-30 14:00:00,145.67,145.73,145.56,145.58,6035.0,120.8641,120.9139,120.7728,120.7894,6035.0
2018-05-30 14:05:00,145.53,145.61,145.46,145.6,6770.0,120.7479,120.8143,120.6899,120.806,6770.0
2018-05-30 14:10:00,145.59,145.64,145.55,145.55,2999.0,120.7977,120.8392,120.7645,120.7645,2999.0
2018-05-30 14:15:00,145.54,145.54,145.33,145.38,6595.0,120.7562,120.7562,120.582,120.6235,6595.0
2018-05-30 14:20:00,145.39,145.43,145.31,145.31,5807.0,120.6318,120.665,120.5654,120.5654,5807.0
2018-05-30 14:25:00,145.27,145.37,145.26,145.35,6322.0,120.5322,120.6152,120.5239,120.5986,6322.0
2018-05-30 14:30:00,145.28,145.59,145.27,145.55,4414.0,120.5405,120.7977,120.5322,120.7645,4414.0
2018-05-30 14:35:00,145.48,145.53,145.42,145.53,3698.0,120.7065,120.7479,120.6567,120.7479,3698.0
2018-05-30 14:40:00,145.53,145.53,145.33,145.42,3050.0,120.7479,120.7479,120.582,120.6567,3050.0
2018-05-30 14:45:00,145.42,145.46,145.32,145.4,4503.0,120.6567,120.6899,120.5737,120.6401,4503.0
2018-05-30 14:50:00,145.39,145.47,145.39,145.45,3824.0,120.6318,120.6982,120.6318,120.6816,3824.0
2018-05-30 14:55:00,145.46,145.46,145.37,145.46,5153.0,120.6899,120.6899,120.6152,120.6899,5153.0
2018-05-30 15:00:00,145.48,145.82,145.48,145.56,16845.0,120.7065,120.9886,120.7065,120.7728,16845.0
2018-05-30 15:05:00,145.5,145.65,145.48,145.48,5189.0,120.7231,120.8475,120.7065,120.7065,5189.0
2018-05-30 15:10:00,145.49,145.63,145.49,145.63,8796.0,120.7148,120.8309,120.7148,120.8309,8796.0
2018-05-30 15:15:00,145.62,145.74,145.58,145.72,6897.0,120.8226,120.9222,120.7894,120.9056,6897.0
2018-05-30 15:20:00,145.71,145.8,145.66,145.77,15782.0,120.8973,120.972,120.8558,120.9471,15782.0
2018-05-30 15:25:00,145.74,145.78,145.61,145.69,39036.0,120.9222,120.9554,120.8143,120.8807,39036.0
2018-05-30 15:30:00,145.67,145.69,145.57,145.65,11802.0,120.8641,120.8807,120.7811,120.8475,11802.0
2018-05-30 15:35:00,145.67,145.68,145.55,145.61,16483.0,120.8641,120.8724,120.7645,120.8143,16483.0
2018-05-30 15:40:00,145.59,145.68,145.57,145.67,21355.0,120.7977,120.8724,120.7811,120.8641,21355.0
2018-05-30 15:45:00,145.67,145.69,145.48,145.65,29194.0,120.8641,120.8807,120.7065,120.8475,29194.0
2018-05-30 15:50:00,145.65,145.72,145.54,145.61,37957.0,120.8475,120.9056,120.7562,120.8143,37957.0
2018-05-30 15:55:00,145.59,145.85,145.45,145.49,124959.0,120.7977,121.0135,120.6816,120.7148,124959.0
2018-05-31 09:30:00,145.5,145.93,144.63,144.85,25130.0,120.7231,121.0798,120.0012,120.1837,25130.0
2018-05-31 09:35:00,145.07,145.07,144.4,144.58,13008.0,120.3663,120.3663,119.8104,119.9597,13008.0
2018-05-31 09:40:00,144.53,145.0,144.53,144.68,4537.0,119.9182,120.3082,119.9182,120.0427,4537.0
2018-05-31 09:45:00,144.69,145.19,144.61,144.9,6927.0,120.051,120.4658,119.9846,120.2252,6927.0
2018-05-31 09:50:00,144.75,144.76,144.25,144.54,13318.0,120.1008,120.1091,119.6859,119.9265,13318.0
2018-05-31 09:55:00,144.65,144.78,144.49,144.69,5197.0,120.0178,120.1257,119.885,120.051,5197.0
2018-05-31 10:00:00,144.52,144.94,144.47,144.63,9855.0,119.9099,120.2584,119.8684,120.0012,9855.0
2018-05-31 10:05:00,144.45,144.48,144.19,144.47,8844.0,119.8519,119.8767,119.6361,119.8684,8844.0
2018-05-31 10:10:00,144.39,144.7,144.33,144.64,3600.0,119.8021,120.0593,119.7523,120.0095,3600.0
2018-05-31 10:15:00,144.7,144.83,144.5,144.52,5310.0,120.0593,120.1671,119.8933,119.9099,5310.0
2018-05-31 10:20:00,144.47,144.51,144.25,144.26,8333.0,119.8684,119.9016,119.6859,119.6942,8333.0
2018-05-31 10:25:00,144.21,144.43,144.2,144.38,2100.0,119.6527,119.8353,119.6444,119.7938,2100.0
2018-05-31 10:30:00,144.44,144.56,144.31,144.31,7967.0,119.8436,119.9431,119.7357,119.7357,7967.0
2018-05-31 10:35:00,144.24,144.35,144.12,144.27,3862.0,119.6776,119.7689,119.5781,119.7025,3862.0
2018-05-31 10:40:00,144.3,144.37,144.16,144.31,5171.0,119.7274,119.7855,119.6112,119.7357,5171.0
2018-05-31 10:45:00,144.29,144.3,143.99,143.99,5615.0,119.7191,119.7274,119.4702,119.4702,5615.0
2018-05-31 10:50:00,143.93,144.13,143.75,143.94,14119.0,119.4204,119.5863,119.2711,119.4287,14119.0
2018-05-31 10:55:00,143.85,143.98,143.82,143.98,3300.0,119.354,119.4619,119.3291,119.4619,3300.0
2018-05-31 11:00:00,143.93,144.05,143.92,143.93,5104.0,119.4204,119.52,119.4121,119.4204,5104.0
2018-05-31 11:05:00,143.88,143.96,143.53,143.54,7089.0,119.3789,119.4453,119.0885,119.0968,7089.0
2018-05-31 11:10:00,143.56,143.6,143.33,143.33,7248.0,119.1134,119.1466,118.9226,118.9226,7248.0
2018-05-31 11:15:00,143.32,143.44,143.25,143.28,9306.0,118.9143,119.0138,118.8562,118.8811,9306.0
2018-05-31 11:20:00,143.24,143.37,143.13,143.13,8502.0,118.8479,118.9558,118.7566,118.7566,8502.0
2018-05-31 11:25:00,143.12,143.73,143.11,143.66,17278.0,118.7483,119.2545,118.74,119.1964,17278.0
2018-05-31 11:30:00,143.69,143.72,143.46,143.5,12237.0,119.2213,119.2462,119.0304,119.0636,12237.0
2018-05-31 11:35:00,143.48,143.9,143.47,143.77,16136.0,119.047,119.3955,119.0387,119.2877,16136.0
2018-05-31 11:40:00,143.8,144.02,143.74,143.75,5746.0,119.3125,119.4951,119.2628,119.2711,5746.0
2018-05-31 11:45:00,143.8,143.8,143.44,143.53,5909.0,119.3125,119.3125,119.0138,119.0885,5909.0
2018-05-31 11:50:00,143.49,143.63,143.45,143.63,4228.0,119.0553,119.1715,119.0221,119.1715,4228.0
2018-05-31 11:55:00,143.58,143.69,143.54,143.68,4045.0,119.13,119.2213,119.0968,119.213,4045.0
2018-05-31 12:00:00,143.65,143.65,143.34,143.34,5633.0,119.1881,119.1881,118.9309,118.9309,5633.0
2018-05-31 12:05:00,143.34,143.39,143.08,143.08,9709.0,118.9309,118.9724,118.7152,118.7152,9709.0
2018-05-31 12:10:00,143.15,143.21,143.1,143.1,2650.0,118.7732,118.823,118.7317,118.7317,2650.0
2018-05-31 12:15:00,143.09,143.13,142.9,142.99,9393.0,118.7234,118.7566,118.5658,118.6405,9393.0
2018-05-31 12:20:00,142.94,142.97,142.85,142.94,3828.0,118.599,118.6239,118.5243,118.599,3828.0
2018-05-31 12:25:00,142.9,142.93,142.7,142.79,5863.0,118.5658,118.5907,118.3999,118.4745,5863.0
2018-05-31 12:30:00,142.76,142.82,142.65,142.65,5150.0,118.4496,118.4994,118.3584,118.3584,5150.0
2018-05-31 12:35:00,142.69,142.73,142.55,142.63,5882.0,118.3916,118.4248,118.2754,118.3418,5882.0
2018-05-31 12:40:00,142.58,142.64,142.51,142.64,5060.0,118.3003,118.3501,118.2422,118.3501,5060.0
2018-05-31 12:45:00,142.63,142.83,142.63,142.81,4499.0,118.3418,118.5077,118.3418,118.4911,4499.0
2018-05-31 12:50:00,142.83,142.85,142.67,142.67,9368.0,118.5077,118.5243,118.375,118.375,9368.0
2018-05-31 12:55:00,142.64,142.64,142.45,142.59,8066.0,118.3501,118.3501,118.1924,118.3086,8066.0
2018-05-31 13:00:00,142.6,142.6,142.45,142.55,6500.0,118.3169,118.3169,118.1924,118.2754,6500.0
2018-05-31 13:05:00,142.53,142.6,142.41,142.6,4369.0,118.2588,118.3169,118.1592,118.3169,4369.0
2018-05-31 13:10:00,142.55,142.56,142.4,142.4,6325.0,118.2754,118.2837,118.1509,118.1509,6325.0
2018-05-31 13:15:00,142.45,142.58,142.43,142.43,6786.0,118.1924,118.3003,118.1758,118.1758,6786.0
2018-05-31 13:20:00,142.46,142.55,142.44,142.5,3357.0,118.2007,118.2754,118.1841,118.2339,3357.0
2018-05-31 13:25:00,142.5,142.6,142.46,142.51,5746.0,118.2339,118.3169,118.2007,118.2422,5746.0
2018-05-31 13:30:00,142.6,142.6,142.34,142.34,7716.0,118.3169,118.3169,118.1012,118.1012,7716.0
2018-05-31 13:35:00,142.32,142.5,142.31,142.44,2808.0,118.0846,118.2339,118.0763,118.1841,2808.0
2018-05-31 13:40:00,142.46,142.5,142.4,142.45,4595.0,118.2007,118.2339,118.1509,118.1924,4595.0
2018-05-31 13:45:00,142.41,142.63,142.38,142.41,6018.0,118.1592,118.3418,118.1344,118.1592,6018.0
2018-05-31 13:50:00,142.44,142.47,142.35,142.44,3642.0,118.1841,118.209,118.1095,118.1841,3642.0
2018-05-31 13:55:00,142.4,142.42,142.05,142.23,8577.0,118.1509,118.1675,117.8605,118.0099,8577.0
2018-05-31 14:00:00,142.18,142.19,141.86,142.06,9286.0,117.9684,117.9767,117.7029,117.8688,9286.0
2018-05-31 14:05:00,142.11,142.16,142.07,142.12,4599.0,117.9103,117.9518,117.8771,117.9186,4599.0
2018-05-31 14:10:00,142.14,142.3,142.13,142.27,5027.0,117.9352,118.068,117.9269,118.0431,5027.0
2018-05-31 14:15:00,142.24,142.58,142.22,142.44,5628.0,118.0182,118.3003,118.0016,118.1841,5628.0
2018-05-31 14:20:00,142.47,142.57,142.38,142.55,7397.0,118.209,118.292,118.1344,118.2754,7397.0
2018-05-31 14:25:00,142.52,142.54,142.38,142.38,7218.0,118.2505,118.2671,118.1344,118.1344,7218.0
2018-05-31 14:30:00,142.41,142.52,142.36,142.43,7217.0,118.1592,118.2505,118.1178,118.1758,7217.0
2018-05-31 14:35:00,142.44,142.44,142.27,142.34,6508.0,118.1841,118.1841,118.0431,118.1012,6508.0
2018-05-31 14:40:00,142.3,142.54,142.25,142.54,12499.0,118.068,118.2671,118.0265,118.2671,12499.0
2018-05-31 14:45:00,142.51,142.53,142.42,142.46,7968.0,118.2422,118.2588,118.1675,118.2007,7968.0
2018-05-31 14:50:00,142.44,142.61,142.38,142.58,8594.0,118.1841,118.3252,118.1344,118.3003,8594.0
2018-05-31 14:55:00,142.58,142.72,142.48,142.72,6699.0,118.3003,118.4165,118.2173,118.4165,6699.0
2018-05-31 15:00:00,142.69,142.81,142.61,142.64,8799.0,118.3916,118.4911,118.3252,118.3501,8799.0
2018-05-31 15:05:00,142.66,143.01,142.66,142.95,5932.0,118.3667,118.6571,118.3667,118.6073,5932.0
2018-05-31 15:10:00,142.96,142.98,142.9,142.94,8100.0,118.6156,118.6322,118.5658,118.599,8100.0
2018-05-31 15:15:00,142.93,142.96,142.81,142.81,15980.0,118.5907,118.6156,118.4911,118.4911,15980.0
2018-05-31 15:20:00,142.81,142.98,142.76,142.79,18227.0,118.4911,118.6322,118.4496,118.4745,18227.0
2018-05-31 15:25:00,142.78,142.88,142.72,142.87,11758.0,118.4662,118.5492,118.4165,118.5409,11758.0
2018-05-31 15:30:00,142.87,142.87,142.51,142.59,31229.0,118.5409,118.5409,118.2422,118.3086,31229.0
2018-05-31 15:35:00,142.59,142.87,142.58,142.84,26216.0,118.3086,118.5409,118.3003,118.516,26216.0
2018-05-31 15:40:00,142.86,142.9,142.66,142.7,20712.0,118.5326,118.5658,118.3667,118.3999,20712.0
2018-05-31 15:45:00,142.77,142.8,142.56,142.6,20875.0,118.4579,118.4828,118.2837,118.3169,20875.0
2018-05-31 15:50:00,142.6,142.61,142.5,142.53,34267.0,118.3169,118.3252,118.2339,118.2588,34267.0
2018-05-31 15:55:00,142.53,142.65,142.32,142.4,70615.0,118.2588,118.3584,118.0846,118.1509,70615.0
2018-06-01 09:30:00,143.59,144.08,143.5,144.08,53183.0,119.1383,119.5449,119.0636,119.5449,53183.0
2018-06-01 09:35:00,144.14,144.69,143.98,144.55,39618.0,119.5946,120.051,119.4619,119.9348,39618.0
2018-06-01 09:40:00,144.62,144.81,144.36,144.38,55232.0,119.9929,120.1506,119.7772,119.7938,55232.0
2018-06-01 09:45:00,144.42,144.5,143.95,144.03,35052.0,119.827,119.8933,119.437,119.5034,35052.0
2018-06-01 09:50:00,144.1,144.19,143.88,143.88,17101.0,119.5615,119.6361,119.3789,119.3789,17101.0
2018-06-01 09:55:00,143.88,143.92,143.69,143.81,4940.0,119.3789,119.4121,119.2213,119.3208,4940.0
2018-06-01 10:00:00,143.88,144.25,143.8,144.05,9606.0,119.3789,119.6859,119.3125,119.52,9606.0
2018-06-01 10:05:00,144.08,144.13,143.83,143.94,6913.0,119.5449,119.5863,119.3374,119.4287,6913.0
2018-06-01 10:10:00,144.01,144.19,143.96,144.13,4841.0,119.4868,119.6361,119.4453,119.5863,4841.0
2018-06-01 10:15:00,144.08,144.16,143.86,143.93,12842.0,119.5449,119.6112,119.3623,119.4204,12842.0
2018-06-01 10:20:00,144.0,144.62,144.0,144.5,17027.0,119.4785,119.9929,119.4785,119.8933,17027.0
2018-06-01 10:25:00,144.58,144.58,144.24,144.24,5485.0,119.9597,119.9597,119.6776,119.6776,5485.0
2018-06-01 10:30:00,144.23,144.32,144.04,144.16,6655.0,119.6693,119.744,119.5117,119.6112,6655.0
2018-06-01 10:35:00,144.23,144.28,144.0,144.19,30223.0,119.6693,119.7108,119.4785,119.6361,30223.0
2018-06-01 10:40:00,144.16,144.16,143.69,143.71,23749.0,119.6112,119.6112,119.2213,119.2379,23749.0
2018-06-01 10:45:00,143.71,143.97,143.64,143.79,16659.0,119.2379,119.4536,119.1798,119.3042,16659.0
2018-06-01 10:50:00,143.77,143.83,143.55,143.58,8269.0,119.2877,119.3374,119.1051,119.13,8269.0
2018-06-01 10:55:00,143.63,143.74,143.47,143.52,9089.0,119.1715,119.2628,119.0387,119.0802,9089.0
2018-06-01 11:00:00,143.56,143.6,143.44,143.5,13300.0,119.1134,119.1466,119.0138,119.0636,13300.0
2018-06-01 11:05:00,143.5,143.5,142.96,142.96,9069.0,119.0636,119.0636,118.6156,118.6156,9069.0
2018-06-01 11:10:00,142.96,143.07,142.85,142.95,14321.0,118.6156,118.7069,118.5243,118.6073,14321.0
2018-06-01 11:15:00,142.95,143.53,142.95,143.41,6319.0,118.6073,119.0885,118.6073,118.989,6319.0
2018-06-01 11:20:00,143.44,143.57,143.34,143.51,6690.0,119.0138,119.1217,118.9309,119.0719,6690.0
2018-06-01 11:25:00,143.58,143.75,143.54,143.55,5190.0,119.13,119.2711,119.0968,119.1051,5190.0
2018-06-01 11:30:00,143.56,144.02,143.46,144.02,5383.0,119.1134,119.4951,119.0304,119.4951,5383.0
2018-06-01 11:35:00,144.06,144.08,143.82,143.89,7033.0,119.5283,119.5449,119.3291,119.3872,7033.0
2018-06-01 11:40:00,143.88,143.9,143.56,143.56,4400.0,119.3789,119.3955,119.1134,119.1134,4400.0
2018-06-01 11:45:00,143.49,143.63,143.41,143.42,4400.0,119.0553,119.1715,118.989,118.9973,4400.0
2018-06-01 11:50:00,143.44,143.49,143.31,143.38,5058.0,119.0138,119.0553,118.906,118.9641,5058.0
2018-06-01 11:55:00,143.32,143.56,143.31,143.46,5669.0,118.9143,119.1134,118.906,119.0304,5669.0
2018-06-01 12:00:00,143.43,143.56,143.39,143.5,2550.0,119.0055,119.1134,118.9724,119.0636,2550.0
2018-06-01 12:05:00,143.54,143.57,143.44,143.47,5849.0,119.0968,119.1217,119.0138,119.0387,5849.0
2018-06-01 12:10:00,143.5,143.67,143.46,143.56,7802.0,119.0636,119.2047,119.0304,119.1134,7802.0
2018-06-01 12:15:00,143.55,143.93,143.54,143.79,18917.0,119.1051,119.4204,119.0968,119.3042,18917.0
2018-06-01 12:20:00,143.83,143.83,143.6,143.64,9782.0,119.3374,119.3374,119.1466,119.1798,9782.0
2018-06-01 12:25:00,143.64,143.76,143.64,143.73,3074.0,119.1798,119.2794,119.1798,119.2545,3074.0
2018-06-01 12:30:00,143.73,143.82,143.68,143.72,6730.0,119.2545,119.3291,119.213,119.2462,6730.0
2018-06-01 12:35:00,143.76,143.85,143.74,143.81,4200.0,119.2794,119.354,119.2628,119.3208,4200.0
2018-06-01 12:40:00,143.83,143.85,143.63,143.66,4100.0,119.3374,119.354,119.1715,119.1964,4100.0
2018-06-01 12:45:00,143.69,143.73,143.6,143.62,6274.0,119.2213,119.2545,119.1466,119.1632,6274.0
2018-06-01 12:50:00,143.66,143.85,143.62,143.79,7062.0,119.1964,119.354,119.1632,119.3042,7062.0
2018-06-01 12:55:00,143.74,143.88,143.74,143.87,3950.0,119.2628,119.3789,119.2628,119.3706,3950.0
2018-06-01 13:00:00,143.86,143.98,143.86,143.94,8467.0,119.3623,119.4619,119.3623,119.4287,8467.0
2018-06-01 13:05:00,143.92,144.07,143.92,143.96,4754.0,119.4121,119.5366,119.4121,119.4453,4754.0
2018-06-01 13:10:00,144.03,144.07,143.92,143.92,5087.0,119.5034,119.5366,119.4121,119.4121,5087.0
2018-06-01 13:15:00,143.92,143.92,143.78,143.9,7063.0,119.4121,119.4121,119.2959,119.3955,7063.0
2018-06-01 13:20:00,143.93,144.0,143.83,143.95,6166.0,119.4204,119.4785,119.3374,119.437,6166.0
2018-06-01 13:25:00,143.96,143.97,143.78,143.83,5063.0,119.4453,119.4536,119.2959,119.3374,5063.0
2018-06-01 13:30:00,143.83,143.96,143.81,143.83,6050.0,119.3374,119.4453,119.3208,119.3374,6050.0
2018-06-01 13:35:00,143.81,143.83,143.71,143.71,3305.0,119.3208,119.3374,119.2379,119.2379,3305.0
2018-06-01 13:40:00,143.82,143.82,143.72,143.72,1500.0,119.3291,119.3291,119.2462,119.2462,1500.0
2018-06-01 13:45:00,143.69,143.74,143.69,143.73,2795.0,119.2213,119.2628,119.2213,119.2545,2795.0
2018-06-01 13:50:00,143.69,143.87,143.69,143.81,5418.0,119.2213,119.3706,119.2213,119.3208,5418.0
2018-06-01 13:55:00,143.8,143.84,143.69,143.81,2911.0,119.3125,119.3457,119.2213,119.3208,2911.0
2018-06-01 14:00:00,143.81,143.87,143.69,143.72,4769.0,119.3208,119.3706,119.2213,119.2462,4769.0
2018-06-01 14:05:00,143.76,143.76,143.55,143.61,4487.0,119.2794,119.2794,119.1051,119.1549,4487.0
2018-06-01 14:10:00,143.63,143.66,143.55,143.66,4200.0,119.1715,119.1964,119.1051,119.1964,4200.0
2018-06-01 14:15:00,143.61,143.69,143.61,143.69,3400.0,119.1549,119.2213,119.1549,119.2213,3400.0
2018-06-01 14:20:00,143.7,143.73,143.66,143.66,3132.0,119.2296,119.2545,119.1964,119.1964,3132.0
2018-06-01 14:25:00,143.61,143.65,143.5,143.6,3624.0,119.1549,119.1881,119.0636,119.1466,3624.0
2018-06-01 14:30:00,143.57,143.66,143.5,143.5,6769.0,119.1217,119.1964,119.0636,119.0636,6769.0
2018-06-01 14:35:00,143.52,143.65,143.52,143.59,4119.0,119.0802,119.1881,119.0802,119.1383,4119.0
2018-06-01 14:40:00,143.59,143.69,143.57,143.67,4163.0,119.1383,119.2213,119.1217,119.2047,4163.0
2018-06-01 14:45:00,143.74,143.79,143.67,143.78,9100.0,119.2628,119.3042,119.2047,119.2959,9100.0
2018-06-01 14:50:00,143.78,143.81,143.73,143.77,5251.0,119.2959,119.3208,119.2545,119.2877,5251.0
2018-06-01 14:55:00,143.77,143.8,143.72,143.78,6326.0,119.2877,119.3125,119.2462,119.2959,6326.0
2018-06-01 15:00:00,143.75,143.79,143.72,143.75,5940.0,119.2711,119.3042,119.2462,119.2711,5940.0
2018-06-01 15:05:00,143.75,143.76,143.53,143.58,6208.0,119.2711,119.2794,119.0885,119.13,6208.0
2018-06-01 15:10:00,143.59,143.59,143.38,143.49,6113.0,119.1383,119.1383,118.9641,119.0553,6113.0
2018-06-01 15:15:00,143.51,143.55,143.4,143.54,4779.0,119.0719,119.1051,118.9807,119.0968,4779.0
2018-06-01 15:20:00,143.52,143.59,143.44,143.44,13420.0,119.0802,119.1383,119.0138,119.0138,13420.0
2018-06-01 15:25:00,143.47,143.56,143.46,143.54,6490.0,119.0387,119.1134,119.0304,119.0968,6490.0
2018-06-01 15:30:00,143.53,143.54,143.49,143.53,8663.0,119.0885,119.0968,119.0553,119.0885,8663.0
2018-06-01 15:35:00,143.53,143.71,143.52,143.65,12880.0,119.0885,119.2379,119.0802,119.1881,12880.0
2018-06-01 15:40:00,143.65,143.69,143.54,143.59,12848.0,119.1881,119.2213,119.0968,119.1383,12848.0
2018-06-01 15:45:00,143.58,143.63,143.56,143.59,13213.0,119.13,119.1715,119.1134,119.1383,13213.0
2018-06-01 15:50:00,143.57,143.65,143.55,143.65,23876.0,119.1217,119.1881,119.1051,119.1881,23876.0
2018-06-01 15:55:00,143.65,143.67,143.47,143.58,58558.0,119.1881,119.2047,119.0387,119.13,58558.0
2018-06-04 09:30:00,144.32,144.59,143.78,143.97,25463.0,119.744,119.968,119.2959,119.4536,25463.0
2018-06-04 09:35:00,144.18,144.47,143.98,144.3,16578.0,119.6278,119.8684,119.4619,119.7274,16578.0
2018-06-04 09:40:00,144.45,144.45,144.24,144.24,7549.0,119.8519,119.8519,119.6776,119.6776,7549.0
2018-06-04 09:45:00,144.15,144.22,143.73,143.73,6609.0,119.6029,119.661,119.2545,119.2545,6609.0
2018-06-04 09:50:00,143.8,144.12,143.8,144.12,3023.0,119.3125,119.5781,119.3125,119.5781,3023.0
2018-06-04 09:55:00,144.01,144.13,143.91,144.08,15702.0,119.4868,119.5863,119.4038,119.5449,15702.0
2018-06-04 10:00:00,143.97,144.3,143.73,143.8,14446.0,119.4536,119.7274,119.2545,119.3125,14446.0
2018-06-04 10:05:00,143.78,143.95,143.78,143.91,6019.0,119.2959,119.437,119.2959,119.4038,6019.0
2018-06-04 10:10:00,143.91,144.0,143.77,143.94,6762.0,119.4038,119.4785,119.2877,119.4287,6762.0
2018-06-04 10:15:00,143.9,144.03,143.84,143.89,6300.0,119.3955,119.5034,119.3457,119.3872,6300.0
2018-06-04 10:20:00,143.81,143.83,143.45,143.53,5985.0,119.3208,119.3374,119.0221,119.0885,5985.0
2018-06-04 10:25:00,143.4,143.48,143.26,143.29,4714.0,118.9807,119.047,118.8645,118.8894,4714.0
2018-06-04 10:30:00,143.32,143.52,143.32,143.42,3110.0,118.9143,119.0802,118.9143,118.9973,3110.0
2018-06-04 10:35:00,143.42,143.6,143.18,143.18,10403.0,118.9973,119.1466,118.7981,118.7981,10403.0
2018-06-04 10:40:00,143.26,143.34,143.16,143.18,7335.0,118.8645,118.9309,118.7815,118.7981,7335.0
2018-06-04 10:45:00,143.17,143.17,142.69,142.76,6838.0,118.7898,118.7898,118.3916,118.4496,6838.0
2018-06-04 10:50:00,142.81,142.91,142.69,142.69,10719.0,118.4911,118.5741,118.3916,118.3916,10719.0
2018-06-04 10:55:00,142.69,143.01,142.68,142.98,4680.0,118.3916,118.6571,118.3833,118.6322,4680.0
2018-06-04 11:00:00,143.02,143.02,142.84,142.95,5031.0,118.6654,118.6654,118.516,118.6073,5031.0
2018-06-04 11:05:00,143.01,143.05,142.86,142.98,3414.0,118.6571,118.6903,118.5326,118.6322,3414.0
2018-06-04 11:10:00,142.95,143.13,142.86,142.93,3001.0,118.6073,118.7566,118.5326,118.5907,3001.0
2018-06-04 11:15:00,142.88,142.98,142.74,142.81,3575.0,118.5492,118.6322,118.433,118.4911,3575.0
2018-06-04 11:20:00,142.73,142.83,142.54,142.75,18089.0,118.4248,118.5077,118.2671,118.4413,18089.0
2018-06-04 11:25:00,142.75,143.02,142.74,142.93,1940.0,118.4413,118.6654,118.433,118.5907,1940.0
2018-06-04 11:30:00,142.99,143.02,142.63,142.64,4911.0,118.6405,118.6654,118.3418,118.3501,4911.0
2018-06-04 11:35:00,142.73,142.75,142.59,142.74,4628.0,118.4248,118.4413,118.3086,118.433,4628.0
2018-06-04 11:40:00,142.73,142.93,142.73,142.91,5469.0,118.4248,118.5907,118.4248,118.5741,5469.0
2018-06-04 11:45:00,142.94,142.96,142.53,142.63,15847.0,118.599,118.6156,118.2588,118.3418,15847.0
2018-06-04 11:50:00,142.53,142.58,142.24,142.47,10425.0,118.2588,118.3003,118.0182,118.209,10425.0
2018-06-04 11:55:00,142.49,142.61,142.47,142.47,3950.0,118.2256,118.3252,118.209,118.209,3950.0
2018-06-04 12:00:00,142.54,142.55,142.21,142.32,5954.0,118.2671,118.2754,117.9933,118.0846,5954.0
2018-06-04 12:05:00,142.38,142.6,142.35,142.55,6800.0,118.1344,118.3169,118.1095,118.2754,6800.0
2018-06-04 12:10:00,142.59,142.85,142.47,142.76,8389.0,118.3086,118.5243,118.209,118.4496,8389.0
2018-06-04 12:15:00,142.76,142.81,142.46,142.72,4428.0,118.4496,118.4911,118.2007,118.4165,4428.0
2018-06-04 12:20:00,142.7,142.82,142.6,142.6,7167.0,118.3999,118.4994,118.3169,118.3169,7167.0
2018-06-04 12:25:00,142.58,142.6,142.48,142.51,2366.0,118.3003,118.3169,118.2173,118.2422,2366.0
2018-06-04 12:30:00,142.53,142.77,142.52,142.74,3875.0,118.2588,118.4579,118.2505,118.433,3875.0
2018-06-04 12:35:00,142.72,142.92,142.67,142.67,9425.0,118.4165,118.5824,118.375,118.375,9425.0
2018-06-04 12:40:00,142.67,142.83,142.6,142.83,4450.0,118.375,118.5077,118.3169,118.5077,4450.0
2018-06-04 12:45:00,142.75,142.81,142.63,142.63,2260.0,118.4413,118.4911,118.3418,118.3418,2260.0
2018-06-04 12:50:00,142.72,142.74,142.68,142.74,2000.0,118.4165,118.433,118.3833,118.433,2000.0
2018-06-04 12:55:00,142.68,142.75,142.66,142.69,3100.0,118.3833,118.4413,118.3667,118.3916,3100.0
2018-06-04 13:00:00,142.73,142.83,142.69,142.81,1901.0,118.4248,118.5077,118.3916,118.4911,1901.0
2018-06-04 13:05:00,142.84,142.84,142.69,142.73,2430.0,118.516,118.516,118.3916,118.4248,2430.0
2018-06-04 13:10:00,142.73,142.73,142.61,142.66,2690.0,118.4248,118.4248,118.3252,118.3667,2690.0
2018-06-04 13:15:00,142.67,142.75,142.66,142.75,1622.0,118.375,118.4413,118.3667,118.4413,1622.0
2018-06-04 13:20:00,142.67,142.71,142.59,142.6,1969.0,118.375,118.4082,118.3086,118.3169,1969.0
2018-06-04 13:25:00,142.55,142.62,142.52,142.57,1700.0,118.2754,118.3335,118.2505,118.292,1700.0
2018-06-04 13:30:00,142.53,142.57,142.31,142.35,2827.0,118.2588,118.292,118.0763,118.1095,2827.0
2018-06-04 13:35:00,142.31,142.4,142.27,142.33,4651.0,118.0763,118.1509,118.0431,118.0929,4651.0
2018-06-04 13:40:00,142.34,142.35,142.18,142.3,6772.0,118.1012,118.1095,117.9684,118.068,6772.0
2018-06-04 13:45:00,142.26,142.31,142.17,142.17,2638.0,118.0348,118.0763,117.9601,117.9601,2638.0
2018-06-04 13:50:00,142.21,142.23,142.09,142.13,4824.0,117.9933,118.0099,117.8937,117.9269,4824.0
2018-06-04 13:55:00,142.22,142.36,142.15,142.26,6487.0,118.0016,118.1178,117.9435,118.0348,6487.0
2018-06-04 14:00:00,142.26,142.35,142.15,142.28,20559.0,118.0348,118.1095,117.9435,118.0514,20559.0
2018-06-04 14:05:00,142.25,142.34,142.24,142.32,2542.0,118.0265,118.1012,118.0182,118.0846,2542.0
2018-06-04 14:10:00,142.31,142.32,142.24,142.28,3521.0,118.0763,118.0846,118.0182,118.0514,3521.0
2018-06-04 14:15:00,142.28,142.29,142.12,142.16,5551.0,118.0514,118.0597,117.9186,117.9518,5551.0
2018-06-04 14:20:00,142.17,142.18,142.1,142.11,3419.0,117.9601,117.9684,117.902,117.9103,3419.0
2018-06-04 14:25:00,142.09,142.17,142.08,142.16,3113.0,117.8937,117.9601,117.8854,117.9518,3113.0
2018-06-04 14:30:00,142.14,142.15,142.06,142.09,1600.0,117.9352,117.9435,117.8688,117.8937,1600.0
2018-06-04 14:35:00,142.11,142.15,142.05,142.14,4393.0,117.9103,117.9435,117.8605,117.9352,4393.0
2018-06-04 14:40:00,142.11,142.12,141.94,142.1,20670.0,117.9103,117.9186,117.7693,117.902,20670.0
2018-06-04 14:45:00,142.06,142.15,142.06,142.15,450.0,117.8688,117.9435,117.8688,117.9435,450.0
2018-06-04 14:50:00,142.16,142.22,142.14,142.18,5756.0,117.9518,118.0016,117.9352,117.9684,5756.0
2018-06-04 14:55:00,142.18,142.26,142.13,142.18,6198.0,117.9684,118.0348,117.9269,117.9684,6198.0
2018-06-04 15:00:00,142.21,142.24,142.15,142.23,4310.0,117.9933,118.0182,117.9435,118.0099,4310.0
2018-06-04 15:05:00,142.19,142.28,142.18,142.24,7455.0,117.9767,118.0514,117.9684,118.0182,7455.0
2018-06-04 15:10:00,142.25,142.45,142.18,142.45,8533.0,118.0265,118.1924,117.9684,118.1924,8533.0
2018-06-04 15:15:00,142.42,142.46,142.39,142.42,3772.0,118.1675,118.2007,118.1426,118.1675,3772.0
2018-06-04 15:20:00,142.44,142.47,142.35,142.4,5117.0,118.1841,118.209,118.1095,118.1509,5117.0
2018-06-04 15:25:00,142.42,142.44,142.26,142.26,8643.0,118.1675,118.1841,118.0348,118.0348,8643.0
2018-06-04 15:30:00,142.24,142.26,142.13,142.21,9553.0,118.0182,118.0348,117.9269,117.9933,9553.0
2018-06-04 15:35:00,142.23,142.28,142.2,142.27,7950.0,118.0099,118.0514,117.985,118.0431,7950.0
2018-06-04 15:40:00,142.25,142.32,142.25,142.27,11295.0,118.0265,118.0846,118.0265,118.0431,11295.0
2018-06-04 15:45:00,142.28,142.32,142.17,142.26,17591.0,118.0514,118.0846,117.9601,118.0348,17591.0
2018-06-04 15:50:00,142.27,142.4,142.27,142.33,24577.0,118.0431,118.1509,118.0431,118.0929,24577.0
2018-06-04 15:55:00,142.36,142.39,142.29,142.32,35734.0,118.1178,118.1426,118.0597,118.0846,35734.0
2018-06-05 09:30:00,142.25,142.7,142.1,142.43,28915.0,118.0265,118.3999,117.902,118.1758,28915.0
2018-06-05 09:35:00,142.49,142.77,142.12,142.12,13317.0,118.2256,118.4579,117.9186,117.9186,13317.0
2018-06-05 09:40:00,142.33,142.53,142.23,142.23,5630.0,118.0929,118.2588,118.0099,118.0099,5630.0
2018-06-05 09:45:00,142.15,142.75,142.11,142.53,6390.0,117.9435,118.4413,117.9103,118.2588,6390.0
2018-06-05 09:50:00,142.55,142.55,141.98,142.17,11745.0,118.2754,118.2754,117.8025,117.9601,11745.0
2018-06-05 09:55:00,142.22,142.26,142.12,142.25,2950.0,118.0016,118.0348,117.9186,118.0265,2950.0
2018-06-05 10:00:00,142.22,142.3,142.13,142.14,7170.0,118.0016,118.068,117.9269,117.9352,7170.0
2018-06-05 10:05:00,142.11,142.27,142.05,142.06,16740.0,117.9103,118.0431,117.8605,117.8688,16740.0
2018-06-05 10:10:00,142.01,142.08,141.86,141.89,15458.0,117.8274,117.8854,117.7029,117.7278,15458.0
2018-06-05 10:15:00,141.89,142.12,141.88,141.98,19041.0,117.7278,117.9186,117.7195,117.8025,19041.0
2018-06-05 10:20:00,142.03,142.08,141.95,142.06,11577.0,117.844,117.8854,117.7776,117.8688,11577.0
2018-06-05 10:25:00,142.06,142.13,142.0,142.09,10943.0,117.8688,117.9269,117.8191,117.8937,10943.0
2018-06-05 10:30:00,142.1,142.12,141.77,141.77,25267.0,117.902,117.9186,117.6282,117.6282,25267.0
2018-06-05 10:35:00,141.82,141.91,141.75,141.84,10234.0,117.6697,117.7444,117.6116,117.6863,10234.0
2018-06-05 10:40:00,141.91,141.91,141.76,141.82,8134.0,117.7444,117.7444,117.6199,117.6697,8134.0
2018-06-05 10:45:00,141.85,141.85,141.73,141.78,4559.0,117.6946,117.6946,117.595,117.6365,4559.0
2018-06-05 10:50:00,141.78,141.8,141.65,141.68,11590.0,117.6365,117.6531,117.5287,117.5536,11590.0
2018-06-05 10:55:00,141.69,142.06,141.66,141.84,13842.0,117.5619,117.8688,117.537,117.6863,13842.0
2018-06-05 11:00:00,141.78,141.91,141.52,141.63,12309.0,117.6365,117.7444,117.4208,117.5121,12309.0
2018-06-05 11:05:00,141.61,141.76,141.5,141.5,15784.0,117.4955,117.6199,117.4042,117.4042,15784.0
2018-06-05 11:10:00,141.5,141.63,141.46,141.63,5870.0,117.4042,117.5121,117.371,117.5121,5870.0
2018-06-05 11:15:00,141.73,141.98,141.72,141.93,4000.0,117.595,117.8025,117.5867,117.761,4000.0
2018-06-05 11:20:00,141.97,142.04,141.72,141.73,8269.0,117.7942,117.8523,117.5867,117.595,8269.0
2018-06-05 11:25:00,141.76,141.78,141.69,141.76,3426.0,117.6199,117.6365,117.5619,117.6199,3426.0
2018-06-05 11:30:00,141.75,141.83,141.59,141.62,12265.0,117.6116,117.678,117.4789,117.5038,12265.0
2018-06-05 11:35:00,141.61,141.88,141.48,141.81,36395.0,117.4955,117.7195,117.3876,117.6614,36395.0
2018-06-05 11:40:00,141.8,141.88,141.48,141.48,24720.0,117.6531,117.7195,117.3876,117.3876,24720.0
2018-06-05 11:45:00,141.51,141.6,141.35,141.58,12429.0,117.4125,117.4872,117.2797,117.4706,12429.0
2018-06-05 11:50:00,141.6,141.75,141.58,141.73,6380.0,117.4872,117.6116,117.4706,117.595,6380.0
2018-06-05 11:55:00,141.8,141.8,141.68,141.68,8610.0,117.6531,117.6531,117.5536,117.5536,8610.0
2018-06-05 12:00:00,141.67,141.78,141.57,141.57,9702.0,117.5453,117.6365,117.4623,117.4623,9702.0
2018-06-05 12:05:00,141.63,141.78,141.55,141.75,9320.0,117.5121,117.6365,117.4457,117.6116,9320.0
2018-06-05 12:10:00,141.75,141.82,141.72,141.75,11005.0,117.6116,117.6697,117.5867,117.6116,11005.0
2018-06-05 12:15:00,141.75,141.81,141.71,141.77,7544.0,117.6116,117.6614,117.5784,117.6282,7544.0
2018-06-05 12:20:00,141.81,141.98,141.79,141.84,10388.0,117.6614,117.8025,117.6448,117.6863,10388.0
2018-06-05 12:25:00,141.84,141.94,141.76,141.83,11593.0,117.6863,117.7693,117.6199,117.678,11593.0
2018-06-05 12:30:00,141.84,141.88,141.76,141.85,10260.0,117.6863,117.7195,117.6199,117.6946,10260.0
2018-06-05 12:35:00,141.86,141.92,141.8,141.88,6244.0,117.7029,117.7527,117.6531,117.7195,6244.0
2018-06-05 12:40:00,141.88,141.97,141.8,141.85,14523.0,117.7195,117.7942,117.6531,117.6946,14523.0
2018-06-05 12:45:00,141.81,141.84,141.6,141.63,7499.0,117.6614,117.6863,117.4872,117.5121,7499.0
2018-06-05 12:50:00,141.64,141.67,141.52,141.63,5064.0,117.5204,117.5453,117.4208,117.5121,5064.0
2018-06-05 12:55:00,141.59,141.66,141.57,141.63,4389.0,117.4789,117.537,117.4623,117.5121,4389.0
2018-06-05 13:00:00,141.63,141.63,141.44,141.54,10000.0,117.5121,117.5121,117.3544,117.4374,10000.0
2018-06-05 13:05:00,141.57,141.71,141.51,141.69,25465.0,117.4623,117.5784,117.4125,117.5619,25465.0
2018-06-05 13:10:00,141.69,141.71,141.66,141.69,8288.0,117.5619,117.5784,117.537,117.5619,8288.0
2018-06-05 13:15:00,141.7,141.71,141.64,141.65,10459.0,117.5701,117.5784,117.5204,117.5287,10459.0
2018-06-05 13:20:00,141.65,141.72,141.62,141.65,6705.0,117.5287,117.5867,117.5038,117.5287,6705.0
2018-06-05 13:25:00,141.65,141.7,141.53,141.59,5573.0,117.5287,117.5701,117.4291,117.4789,5573.0
2018-06-05 13:30:00,141.59,141.63,141.58,141.58,3734.0,117.4789,117.5121,117.4706,117.4706,3734.0
2018-06-05 13:35:00,141.6,141.69,141.55,141.68,6850.0,117.4872,117.5619,117.4457,117.5536,6850.0
2018-06-05 13:40:00,141.67,141.73,141.65,141.72,5468.0,117.5453,117.595,117.5287,117.5867,5468.0
2018-06-05 13:45:00,141.71,141.75,141.68,141.69,6238.0,117.5784,117.6116,117.5536,117.5619,6238.0
2018-06-05 13:50:00,141.71,141.76,141.68,141.68,10852.0,117.5784,117.6199,117.5536,117.5536,10852.0
2018-06-05 13:55:00,141.7,141.81,141.7,141.78,6454.0,117.5701,117.6614,117.5701,117.6365,6454.0
2018-06-05 14:00:00,141.78,141.79,141.59,141.67,7643.0,117.6365,117.6448,117.4789,117.5453,7643.0
2018-06-05 14:05:00,141.67,141.67,141.58,141.62,6600.0,117.5453,117.5453,117.4706,117.5038,6600.0
2018-06-05 14:10:00,141.64,141.7,141.58,141.64,5545.0,117.5204,117.5701,117.4706,117.5204,5545.0
2018-06-05 14:15:00,141.7,141.7,141.61,141.61,10636.0,117.5701,117.5701,117.4955,117.4955,10636.0
2018-06-05 14:20:00,141.61,141.67,141.6,141.65,2220.0,117.4955,117.5453,117.4872,117.5287,2220.0
2018-06-05 14:25:00,141.67,141.7,141.63,141.68,6237.0,117.5453,117.5701,117.5121,117.5536,6237.0
2018-06-05 14:30:00,141.67,141.72,141.65,141.69,12347.0,117.5453,117.5867,117.5287,117.5619,12347.0
2018-06-05 14:35:00,141.68,141.68,141.61,141.61,4638.0,117.5536,117.5536,117.4955,117.4955,4638.0
2018-06-05 14:40:00,141.6,141.62,141.57,141.58,4540.0,117.4872,117.5038,117.4623,117.4706,4540.0
2018-06-05 14:45:00,141.55,141.71,141.52,141.55,7377.0,117.4457,117.5784,117.4208,117.4457,7377.0
2018-06-05 14:50:00,141.57,141.73,141.55,141.72,5726.0,117.4623,117.595,117.4457,117.5867,5726.0
2018-06-05 14:55:00,141.69,141.73,141.58,141.63,10171.0,117.5619,117.595,117.4706,117.5121,10171.0
2018-06-05 15:00:00,141.64,141.72,141.6,141.69,16208.0,117.5204,117.5867,117.4872,117.5619,16208.0
2018-06-05 15:05:00,141.69,141.7,141.62,141.62,9947.0,117.5619,117.5701,117.5038,117.5038,9947.0
2018-06-05 15:10:00,141.62,141.63,141.51,141.52,7021.0,117.5038,117.5121,117.4125,117.4208,7021.0
2018-06-05 15:15:00,141.52,141.54,141.44,141.44,18451.0,117.4208,117.4374,117.3544,117.3544,18451.0
2018-06-05 15:20:00,141.45,141.46,141.24,141.24,30696.0,117.3627,117.371,117.1885,117.1885,30696.0
2018-06-05 15:25:00,141.24,141.28,141.06,141.09,83172.0,117.1885,117.2217,117.0391,117.064,83172.0
2018-06-05 15:30:00,141.08,141.19,140.92,140.96,92216.0,117.0557,117.147,116.923,116.9562,92216.0
2018-06-05 15:35:00,140.97,140.99,140.77,140.77,124148.0,116.9645,116.9811,116.7985,116.7985,124148.0
2018-06-05 15:40:00,140.78,141.41,140.73,141.35,127322.0,116.8068,117.3295,116.7653,117.2797,127322.0
2018-06-05 15:45:00,141.36,141.74,141.28,141.7,43190.0,117.288,117.6033,117.2217,117.5701,43190.0
2018-06-05 15:50:00,141.68,141.76,141.58,141.59,40867.0,117.5536,117.6199,117.4706,117.4789,40867.0
2018-06-05 15:55:00,141.59,141.64,141.51,141.56,105525.0,117.4789,117.5204,117.4125,117.454,105525.0
2018-06-06 09:30:00,142.02,142.76,141.61,141.71,18884.0,117.8357,118.4496,117.4955,117.5784,18884.0
2018-06-06 09:35:00,141.56,141.89,141.43,141.89,12359.0,117.454,117.7278,117.3461,117.7278,12359.0
2018-06-06 09:40:00,141.92,141.92,141.63,141.78,7821.0,117.7527,117.7527,117.5121,117.6365,7821.0
2018-06-06 09:45:00,141.93,142.11,141.79,141.88,19008.0,117.761,117.9103,117.6448,117.7195,19008.0
2018-06-06 09:50:00,141.81,142.08,141.65,141.97,56467.0,117.6614,117.8854,117.5287,117.7942,56467.0
2018-06-06 09:55:00,142.01,142.16,141.94,141.98,26796.0,117.8274,117.9518,117.7693,117.8025,26796.0
2018-06-06 10:00:00,142.05,142.22,142.0,142.11,10521.0,117.8605,118.0016,117.8191,117.9103,10521.0
2018-06-06 10:05:00,142.12,142.17,141.92,142.13,10194.0,117.9186,117.9601,117.7527,117.9269,10194.0
2018-06-06 10:10:00,142.12,142.42,142.12,142.12,19862.0,117.9186,118.1675,117.9186,117.9186,19862.0
2018-06-06 10:15:00,142.15,142.35,142.12,142.34,13939.0,117.9435,118.1095,117.9186,118.1012,13939.0
2018-06-06 10:20:00,142.32,142.4,142.24,142.24,4002.0,118.0846,118.1509,118.0182,118.0182,4002.0
2018-06-06 10:25:00,142.26,142.26,142.14,142.15,12387.0,118.0348,118.0348,117.9352,117.9435,12387.0
2018-06-06 10:30:00,142.13,142.34,142.03,142.34,4191.0,117.9269,118.1012,117.844,118.1012,4191.0
2018-06-06 10:35:00,142.38,142.42,142.27,142.42,15317.0,118.1344,118.1675,118.0431,118.1675,15317.0
2018-06-06 10:40:00,142.34,142.41,142.18,142.23,9143.0,118.1012,118.1592,117.9684,118.0099,9143.0
2018-06-06 10:45:00,142.18,142.18,142.0,142.08,7767.0,117.9684,117.9684,117.8191,117.8854,7767.0
2018-06-06 10:50:00,142.06,142.13,141.95,141.95,18039.0,117.8688,117.9269,117.7776,117.7776,18039.0
2018-06-06 10:55:00,142.0,142.09,141.98,142.0,23495.0,117.8191,117.8937,117.8025,117.8191,23495.0
2018-06-06 11:00:00,142.0,142.18,141.98,142.17,40180.0,117.8191,117.9684,117.8025,117.9601,40180.0
2018-06-06 11:05:00,142.13,142.18,142.05,142.06,9107.0,117.9269,117.9684,117.8605,117.8688,9107.0
2018-06-06 11:10:00,142.06,142.06,141.92,141.99,15664.0,117.8688,117.8688,117.7527,117.8108,15664.0
2018-06-06 11:15:00,141.92,142.19,141.87,142.19,19444.0,117.7527,117.9767,117.7112,117.9767,19444.0
2018-06-06 11:20:00,142.22,142.36,142.11,142.31,4096.0,118.0016,118.1178,117.9103,118.0763,4096.0
2018-06-06 11:25:00,142.36,142.4,142.26,142.33,14785.0,118.1178,118.1509,118.0348,118.0929,14785.0
2018-06-06 11:30:00,142.37,142.4,142.3,142.31,9618.0,118.1261,118.1509,118.068,118.0763,9618.0
2018-06-06 11:35:00,142.3,142.46,142.25,142.3,9309.0,118.068,118.2007,118.0265,118.068,9309.0
2018-06-06 11:40:00,142.27,142.4,142.27,142.31,18088.0,118.0431,118.1509,118.0431,118.0763,18088.0
2018-06-06 11:45:00,142.34,142.37,142.17,142.21,10531.0,118.1012,118.1261,117.9601,117.9933,10531.0
2018-06-06 11:50:00,142.29,142.33,142.23,142.26,3510.0,118.0597,118.0929,118.0099,118.0348,3510.0
2018-06-06 11:55:00,142.32,142.41,142.26,142.41,14161.0,118.0846,118.1592,118.0348,118.1592,14161.0
2018-06-06 12:00:00,142.37,142.45,142.22,142.27,8878.0,118.1261,118.1924,118.0016,118.0431,8878.0
2018-06-06 12:05:00,142.27,142.28,141.97,141.98,7689.0,118.0431,118.0514,117.7942,117.8025,7689.0
2018-06-06 12:10:00,141.96,142.19,141.93,142.19,10354.0,117.7859,117.9767,117.761,117.9767,10354.0
2018-06-06 12:15:00,142.16,142.24,142.06,142.22,7500.0,117.9518,118.0182,117.8688,118.0016,7500.0
2018-06-06 12:20:00,142.22,142.23,142.12,142.21,8500.0,118.0016,118.0099,117.9186,117.9933,8500.0
2018-06-06 12:25:00,142.21,142.23,142.09,142.09,8591.0,117.9933,118.0099,117.8937,117.8937,8591.0
2018-06-06 12:30:00,142.09,142.19,142.08,142.13,6544.0,117.8937,117.9767,117.8854,117.9269,6544.0
2018-06-06 12:35:00,142.13,142.13,142.01,142.01,11106.0,117.9269,117.9269,117.8274,117.8274,11106.0
2018-06-06 12:40:00,142.04,142.12,142.03,142.06,7786.0,117.8523,117.9186,117.844,117.8688,7786.0
2018-06-06 12:45:00,142.04,142.07,141.97,142.05,10475.0,117.8523,117.8771,117.7942,117.8605,10475.0
2018-06-06 12:50:00,142.03,142.11,142.02,142.06,20481.0,117.844,117.9103,117.8357,117.8688,20481.0
2018-06-06 12:55:00,142.09,142.12,142.0,142.06,35295.0,117.8937,117.9186,117.8191,117.8688,35295.0
2018-06-06 13:00:00,142.06,142.33,142.03,142.28,19788.0,117.8688,118.0929,117.844,118.0514,19788.0
2018-06-06 13:05:00,142.29,142.46,142.28,142.44,7507.0,118.0597,118.2007,118.0514,118.1841,7507.0
2018-06-06 13:10:00,142.46,142.46,142.33,142.41,9783.0,118.2007,118.2007,118.0929,118.1592,9783.0
2018-06-06 13:15:00,142.4,142.48,142.4,142.41,5316.0,118.1509,118.2173,118.1509,118.1592,5316.0
2018-06-06 13:20:00,142.41,142.5,142.34,142.45,13541.0,118.1592,118.2339,118.1012,118.1924,13541.0
2018-06-06 13:25:00,142.52,142.6,142.45,142.58,8390.0,118.2505,118.3169,118.1924,118.3003,8390.0
2018-06-06 13:30:00,142.58,142.68,142.57,142.63,5904.0,118.3003,118.3833,118.292,118.3418,5904.0
2018-06-06 13:35:00,142.68,142.76,142.54,142.63,23252.0,118.3833,118.4496,118.2671,118.3418,23252.0
2018-06-06 13:40:00,142.62,142.63,142.54,142.61,22058.0,118.3335,118.3418,118.2671,118.3252,22058.0
2018-06-06 13:45:00,142.61,142.74,142.55,142.74,36527.0,118.3252,118.433,118.2754,118.433,36527.0
2018-06-06 13:50:00,142.74,142.79,142.74,142.77,3781.0,118.433,118.4745,118.433,118.4579,3781.0
2018-06-06 13:55:00,142.79,143.17,142.79,143.16,13559.0,118.4745,118.7898,118.4745,118.7815,13559.0
2018-06-06 14:00:00,143.2,143.2,143.06,143.09,10706.0,118.8147,118.8147,118.6986,118.7234,10706.0
2018-06-06 14:05:00,143.09,143.11,143.04,143.11,6412.0,118.7234,118.74,118.682,118.74,6412.0
2018-06-06 14:10:00,143.06,143.14,143.04,143.13,5724.0,118.6986,118.7649,118.682,118.7566,5724.0
2018-06-06 14:15:00,143.16,143.31,143.12,143.2,10487.0,118.7815,118.906,118.7483,118.8147,10487.0
2018-06-06 14:20:00,143.19,143.3,143.19,143.22,9399.0,118.8064,118.8977,118.8064,118.8313,9399.0
2018-06-06 14:25:00,143.21,143.22,143.07,143.1,11296.0,118.823,118.8313,118.7069,118.7317,11296.0
2018-06-06 14:30:00,143.1,143.12,142.97,142.98,5704.0,118.7317,118.7483,118.6239,118.6322,5704.0
2018-06-06 14:35:00,143.02,143.22,143.0,143.2,8375.0,118.6654,118.8313,118.6488,118.8147,8375.0
2018-06-06 14:40:00,143.19,143.2,143.03,143.05,26237.0,118.8064,118.8147,118.6737,118.6903,26237.0
2018-06-06 14:45:00,143.04,143.22,143.0,143.16,33517.0,118.682,118.8313,118.6488,118.7815,33517.0
2018-06-06 14:50:00,143.18,143.32,143.07,143.16,33344.0,118.7981,118.9143,118.7069,118.7815,33344.0
2018-06-06 14:55:00,143.18,143.2,143.13,143.15,9250.0,118.7981,118.8147,118.7566,118.7732,9250.0
2018-06-06 15:00:00,143.16,143.21,143.14,143.2,18458.0,118.7815,118.823,118.7649,118.8147,18458.0
2018-06-06 15:05:00,143.19,143.27,143.19,143.24,18115.0,118.8064,118.8728,118.8064,118.8479,18115.0
2018-06-06 15:10:00,143.24,143.28,143.2,143.2,8216.0,118.8479,118.8811,118.8147,118.8147,8216.0
2018-06-06 15:15:00,143.2,143.38,143.2,143.32,25650.0,118.8147,118.9641,118.8147,118.9143,25650.0
2018-06-06 15:20:00,143.33,143.47,143.33,143.38,16357.0,118.9226,119.0387,118.9226,118.9641,16357.0
2018-06-06 15:25:00,143.37,143.41,143.27,143.27,9252.0,118.9558,118.989,118.8728,118.8728,9252.0
2018-06-06 15:30:00,143.27,143.29,143.14,143.24,23800.0,118.8728,118.8894,118.7649,118.8479,23800.0
2018-06-06 15:35:00,143.22,143.35,143.22,143.32,26856.0,118.8313,118.9392,118.8313,118.9143,26856.0
2018-06-06 15:40:00,143.34,143.49,143.33,143.48,17843.0,118.9309,119.0553,118.9226,119.047,17843.0
2018-06-06 15:45:00,143.47,143.47,143.36,143.45,34368.0,119.0387,119.0387,118.9475,119.0221,34368.0
2018-06-06 15:50:00,143.46,143.48,143.3,143.31,52662.0,119.0304,119.047,118.8977,118.906,52662.0
2018-06-06 15:55:00,143.31,143.63,143.28,143.54,77705.0,118.906,119.1715,118.8811,119.0968,77705.0
2018-06-07 09:30:00,144.0,144.53,143.65,144.14,15206.0,119.4785,119.9182,119.1881,119.5946,15206.0
2018-06-07 09:35:00,144.13,144.45,144.09,144.24,5525.0,119.5863,119.8519,119.5532,119.6776,5525.0
2018-06-07 09:40:00,144.19,144.43,143.94,144.28,22963.0,119.6361,119.8353,119.4287,119.7108,22963.0
2018-06-07 09:45:00,144.31,144.43,144.3,144.42,7195.0,119.7357,119.8353,119.7274,119.827,7195.0
2018-06-07 09:50:00,144.37,144.48,144.24,144.25,21723.0,119.7855,119.8767,119.6776,119.6859,21723.0
2018-06-07 09:55:00,144.25,144.44,144.16,144.16,7555.0,119.6859,119.8436,119.6112,119.6112,7555.0
2018-06-07 10:00:00,144.23,144.43,144.21,144.37,8083.0,119.6693,119.8353,119.6527,119.7855,8083.0
2018-06-07 10:05:00,144.37,144.42,144.07,144.31,28855.0,119.7855,119.827,119.5366,119.7357,28855.0
2018-06-07 10:10:00,144.32,144.43,144.2,144.28,12746.0,119.744,119.8353,119.6444,119.7108,12746.0
2018-06-07 10:15:00,144.29,144.37,144.08,144.37,13568.0,119.7191,119.7855,119.5449,119.7855,13568.0
2018-06-07 10:20:00,144.32,144.33,144.12,144.12,7325.0,119.744,119.7523,119.5781,119.5781,7325.0
2018-06-07 10:25:00,144.16,144.32,144.08,144.2,4400.0,119.6112,119.744,119.5449,119.6444,4400.0
2018-06-07 10:30:00,144.19,144.35,144.16,144.33,3462.0,119.6361,119.7689,119.6112,119.7523,3462.0
2018-06-07 10:35:00,144.33,144.46,144.14,144.14,14415.0,119.7523,119.8602,119.5946,119.5946,14415.0
2018-06-07 10:40:00,144.14,144.38,144.14,144.33,11145.0,119.5946,119.7938,119.5946,119.7523,11145.0
2018-06-07 10:45:00,144.36,144.46,144.22,144.3,12624.0,119.7772,119.8602,119.661,119.7274,12624.0
2018-06-07 10:50:00,144.28,144.3,144.14,144.17,4919.0,119.7108,119.7274,119.5946,119.6195,4919.0
2018-06-07 10:55:00,144.15,144.29,144.14,144.24,7194.0,119.6029,119.7191,119.5946,119.6776,7194.0
2018-06-07 11:00:00,144.24,144.31,144.06,144.07,8211.0,119.6776,119.7357,119.5283,119.5366,8211.0
2018-06-07 11:05:00,144.04,144.41,143.98,144.41,4395.0,119.5117,119.8187,119.4619,119.8187,4395.0
2018-06-07 11:10:00,144.38,144.49,144.11,144.4,9778.0,119.7938,119.885,119.5698,119.8104,9778.0
2018-06-07 11:15:00,144.33,144.54,144.3,144.45,10730.0,119.7523,119.9265,119.7274,119.8519,10730.0
2018-06-07 11:20:00,144.47,144.54,144.35,144.35,7800.0,119.8684,119.9265,119.7689,119.7689,7800.0
2018-06-07 11:25:00,144.41,144.41,144.22,144.37,3618.0,119.8187,119.8187,119.661,119.7855,3618.0
2018-06-07 11:30:00,144.41,144.44,144.32,144.38,4675.0,119.8187,119.8436,119.744,119.7938,4675.0
2018-06-07 11:35:00,144.42,144.42,144.3,144.42,2234.0,119.827,119.827,119.7274,119.827,2234.0
2018-06-07 11:40:00,144.5,144.53,144.42,144.49,6599.0,119.8933,119.9182,119.827,119.885,6599.0
2018-06-07 11:45:00,144.5,144.54,144.15,144.22,11646.0,119.8933,119.9265,119.6029,119.661,11646.0
2018-06-07 11:50:00,144.28,144.32,144.14,144.27,4487.0,119.7108,119.744,119.5946,119.7025,4487.0
2018-06-07 11:55:00,144.25,144.44,144.23,144.29,5122.0,119.6859,119.8436,119.6693,119.7191,5122.0
2018-06-07 12:00:00,144.22,144.4,144.21,144.38,2744.0,119.661,119.8104,119.6527,119.7938,2744.0
2018-06-07 12:05:00,144.39,144.5,144.36,144.36,3031.0,119.8021,119.8933,119.7772,119.7772,3031.0
2018-06-07 12:10:00,144.41,144.54,144.39,144.45,32672.0,119.8187,119.9265,119.8021,119.8519,32672.0
2018-06-07 12:15:00,144.44,144.53,144.38,144.42,5635.0,119.8436,119.9182,119.7938,119.827,5635.0
2018-06-07 12:20:00,144.47,144.49,144.39,144.49,4173.0,119.8684,119.885,119.8021,119.885,4173.0
2018-06-07 12:25:00,144.57,144.57,144.42,144.53,6597.0,119.9514,119.9514,119.827,119.9182,6597.0
2018-06-07 12:30:00,144.47,144.48,144.15,144.16,7419.0,119.8684,119.8767,119.6029,119.6112,7419.0
2018-06-07 12:35:00,144.21,144.26,144.15,144.2,2663.0,119.6527,119.6942,119.6029,119.6444,2663.0
2018-06-07 12:40:00,144.2,144.22,144.0,144.0,6845.0,119.6444,119.661,119.4785,119.4785,6845.0
2018-06-07 12:45:00,143.98,144.02,143.82,143.82,5692.0,119.4619,119.4951,119.3291,119.3291,5692.0
2018-06-07 12:50:00,143.85,144.09,143.81,143.93,4530.0,119.354,119.5532,119.3208,119.4204,4530.0
2018-06-07 12:55:00,143.96,144.11,143.88,144.11,6036.0,119.4453,119.5698,119.3789,119.5698,6036.0
2018-06-07 13:00:00,144.01,144.14,144.01,144.1,4156.0,119.4868,119.5946,119.4868,119.5615,4156.0
2018-06-07 13:05:00,144.06,144.14,144.03,144.09,7324.0,119.5283,119.5946,119.5034,119.5532,7324.0
2018-06-07 13:10:00,144.02,144.19,144.0,144.1,7913.0,119.4951,119.6361,119.4785,119.5615,7913.0
2018-06-07 13:15:00,144.12,144.12,143.9,144.1,6810.0,119.5781,119.5781,119.3955,119.5615,6810.0
2018-06-07 13:20:00,144.07,144.15,143.99,144.1,4516.0,119.5366,119.6029,119.4702,119.5615,4516.0
2018-06-07 13:25:00,144.13,144.13,143.81,143.96,8980.0,119.5863,119.5863,119.3208,119.4453,8980.0
2018-06-07 13:30:00,143.96,144.03,143.84,143.89,8553.0,119.4453,119.5034,119.3457,119.3872,8553.0
2018-06-07 13:35:00,143.87,143.93,143.67,143.72,5623.0,119.3706,119.4204,119.2047,119.2462,5623.0
2018-06-07 13:40:00,143.72,143.76,143.63,143.76,2000.0,119.2462,119.2794,119.1715,119.2794,2000.0
2018-06-07 13:45:00,143.73,143.95,143.69,143.94,4844.0,119.2545,119.437,119.2213,119.4287,4844.0
2018-06-07 13:50:00,143.94,143.94,143.75,143.79,3535.0,119.4287,119.4287,119.2711,119.3042,3535.0
2018-06-07 13:55:00,143.79,143.86,143.7,143.81,9043.0,119.3042,119.3623,119.2296,119.3208,9043.0
2018-06-07 14:00:00,143.81,143.81,143.47,143.6,12252.0,119.3208,119.3208,119.0387,119.1466,12252.0
2018-06-07 14:05:00,143.65,143.69,143.51,143.53,18347.0,119.1881,119.2213,119.0719,119.0885,18347.0
2018-06-07 14:10:00,143.54,143.64,143.47,143.63,4860.0,119.0968,119.1798,119.0387,119.1715,4860.0
2018-06-07 14:15:00,143.68,143.75,143.56,143.73,5550.0,119.213,119.2711,119.1134,119.2545,5550.0
2018-06-07 14:20:00,143.7,143.77,143.63,143.71,11418.0,119.2296,119.2877,119.1715,119.2379,11418.0
2018-06-07 14:25:00,143.7,143.74,143.6,143.7,10895.0,119.2296,119.2628,119.1466,119.2296,10895.0
2018-06-07 14:30:00,143.72,143.95,143.69,143.87,9002.0,119.2462,119.437,119.2213,119.3706,9002.0
2018-06-07 14:35:00,143.9,144.07,143.87,144.03,8240.0,119.3955,119.5366,119.3706,119.5034,8240.0
2018-06-07 14:40:00,144.02,144.05,143.94,143.96,9550.0,119.4951,119.52,119.4287,119.4453,9550.0
2018-06-07 14:45:00,143.95,144.0,143.86,143.87,12755.0,119.437,119.4785,119.3623,119.3706,12755.0
2018-06-07 14:50:00,143.89,143.91,143.8,143.87,34016.0,119.3872,119.4038,119.3125,119.3706,34016.0
2018-06-07 14:55:00,143.9,143.92,143.81,143.87,8762.0,119.3955,119.4121,119.3208,119.3706,8762.0
2018-06-07 15:00:00,143.83,143.85,143.56,143.59,7154.0,119.3374,119.354,119.1134,119.1383,7154.0
2018-06-07 15:05:00,143.56,143.69,143.48,143.48,10438.0,119.1134,119.2213,119.047,119.047,10438.0
2018-06-07 15:10:00,143.45,143.47,143.38,143.45,3928.0,119.0221,119.0387,118.9641,119.0221,3928.0
2018-06-07 15:15:00,143.45,143.46,143.4,143.43,4734.0,119.0221,119.0304,118.9807,119.0055,4734.0
2018-06-07 15:20:00,143.43,143.63,143.43,143.62,22439.0,119.0055,119.1715,119.0055,119.1632,22439.0
2018-06-07 15:25:00,143.63,143.82,143.62,143.77,14437.0,119.1715,119.3291,119.1632,119.2877,14437.0
2018-06-07 15:30:00,143.77,143.77,143.6,143.64,9654.0,119.2877,119.2877,119.1466,119.1798,9654.0
2018-06-07 15:35:00,143.66,143.85,143.64,143.82,10521.0,119.1964,119.354,119.1798,119.3291,10521.0
2018-06-07 15:40:00,143.8,143.87,143.72,143.72,11418.0,119.3125,119.3706,119.2462,119.2462,11418.0
2018-06-07 15:45:00,143.76,143.78,143.65,143.65,18172.0,119.2794,119.2959,119.1881,119.1881,18172.0
2018-06-07 15:50:00,143.66,143.91,143.66,143.85,23377.0,119.1964,119.4038,119.1964,119.354,23377.0
2018-06-07 15:55:00,143.89,143.89,143.66,143.83,54011.0,119.3872,119.3872,119.1964,119.3374,54011.0
2018-06-08 09:30:00,143.48,144.5,143.48,143.72,19019.0,119.047,119.8933,119.047,119.2462,19019.0
2018-06-08 09:35:00,143.72,143.91,143.57,143.7,2290.0,119.2462,119.4038,119.1217,119.2296,2290.0
2018-06-08 09:40:00,143.4,143.53,143.26,143.39,1600.0,118.9807,119.0885,118.8645,118.9724,1600.0
2018-06-08 09:45:00,143.58,143.61,143.31,143.31,3041.0,119.13,119.1549,118.906,118.906,3041.0
2018-06-08 09:50:00,143.34,143.39,143.09,143.3,4663.0,118.9309,118.9724,118.7234,118.8977,4663.0
2018-06-08 09:55:00,143.3,143.4,143.18,143.2,7413.0,118.8977,118.9807,118.7981,118.8147,7413.0
2018-06-08 10:00:00,143.25,143.25,142.85,142.91,8053.0,118.8562,118.8562,118.5243,118.5741,8053.0
2018-06-08 10:05:00,142.96,143.16,142.96,143.12,4781.0,118.6156,118.7815,118.6156,118.7483,4781.0
2018-06-08 10:10:00,143.12,143.35,143.09,143.29,7757.0,118.7483,118.9392,118.7234,118.8894,7757.0
2018-06-08 10:15:00,143.22,143.24,143.07,143.2,3225.0,118.8313,118.8479,118.7069,118.8147,3225.0
2018-06-08 10:20:00,143.21,143.34,143.13,143.28,4816.0,118.823,118.9309,118.7566,118.8811,4816.0
2018-06-08 10:25:00,143.25,143.33,143.22,143.32,3046.0,118.8562,118.9226,118.8313,118.9143,3046.0
2018-06-08 10:30:00,143.38,143.54,143.15,143.16,11401.0,118.9641,119.0968,118.7732,118.7815,11401.0
2018-06-08 10:35:00,143.12,143.25,143.03,143.03,11369.0,118.7483,118.8562,118.6737,118.6737,11369.0
2018-06-08 10:40:00,143.05,143.11,143.0,143.11,11213.0,118.6903,118.74,118.6488,118.74,11213.0
2018-06-08 10:45:00,143.01,143.06,142.97,142.99,5449.0,118.6571,118.6986,118.6239,118.6405,5449.0
2018-06-08 10:50:00,142.96,143.22,142.93,143.22,4524.0,118.6156,118.8313,118.5907,118.8313,4524.0
2018-06-08 10:55:00,143.19,143.3,142.95,142.95,7293.0,118.8064,118.8977,118.6073,118.6073,7293.0
2018-06-08 11:00:00,142.91,142.98,142.64,142.65,11887.0,118.5741,118.6322,118.3501,118.3584,11887.0
2018-06-08 11:05:00,142.67,142.83,142.64,142.76,2200.0,118.375,118.5077,118.3501,118.4496,2200.0
2018-06-08 11:10:00,142.76,142.76,142.63,142.63,1798.0,118.4496,118.4496,118.3418,118.3418,1798.0
2018-06-08 11:15:00,142.67,142.67,142.51,142.66,8388.0,118.375,118.375,118.2422,118.3667,8388.0
2018-06-08 11:20:00,142.66,142.74,142.59,142.65,5178.0,118.3667,118.433,118.3086,118.3584,5178.0
2018-06-08 11:25:00,142.68,142.77,142.45,142.56,9823.0,118.3833,118.4579,118.1924,118.2837,9823.0
2018-06-08 11:30:00,142.59,142.59,142.29,142.43,7902.0,118.3086,118.3086,118.0597,118.1758,7902.0
2018-06-08 11:35:00,142.49,142.93,142.43,142.91,3363.0,118.2256,118.5907,118.1758,118.5741,3363.0
2018-06-08 11:40:00,142.88,143.14,142.85,143.14,44317.0,118.5492,118.7649,118.5243,118.7649,44317.0
2018-06-08 11:45:00,143.24,143.25,142.94,143.01,8552.0,118.8479,118.8562,118.599,118.6571,8552.0
2018-06-08 11:50:00,142.94,143.32,142.92,143.31,2840.0,118.599,118.9143,118.5824,118.906,2840.0
2018-06-08 11:55:00,143.28,143.44,143.26,143.33,5109.0,118.8811,119.0138,118.8645,118.9226,5109.0
2018-06-08 12:00:00,143.4,143.54,143.38,143.42,2534.0,118.9807,119.0968,118.9641,118.9973,2534.0
2018-06-08 12:05:00,143.45,143.59,143.4,143.59,3763.0,119.0221,119.1383,118.9807,119.1383,3763.0
2018-06-08 12:10:00,143.54,143.64,143.51,143.63,2440.0,119.0968,119.1798,119.0719,119.1715,2440.0
2018-06-08 12:15:00,143.6,143.7,143.57,143.66,4184.0,119.1466,119.2296,119.1217,119.1964,4184.0
2018-06-08 12:20:00,143.68,143.87,143.68,143.78,14261.0,119.213,119.3706,119.213,119.2959,14261.0
2018-06-08 12:25:00,143.79,143.79,143.67,143.67,4701.0,119.3042,119.3042,119.2047,119.2047,4701.0
2018-06-08 12:30:00,143.75,143.88,143.75,143.88,1497.0,119.2711,119.3789,119.2711,119.3789,1497.0
2018-06-08 12:35:00,143.81,143.94,143.77,143.86,3394.0,119.3208,119.4287,119.2877,119.3623,3394.0
2018-06-08 12:40:00,143.88,143.93,143.85,143.9,3025.0,119.3789,119.4204,119.354,119.3955,3025.0
2018-06-08 12:45:00,143.83,143.83,143.73,143.73,1600.0,119.3374,119.3374,119.2545,119.2545,1600.0
2018-06-08 12:50:00,143.76,143.82,143.69,143.71,2800.0,119.2794,119.3291,119.2213,119.2379,2800.0
2018-06-08 12:55:00,143.71,143.88,143.67,143.87,3887.0,119.2379,119.3789,119.2047,119.3706,3887.0
2018-06-08 13:00:00,143.84,143.84,143.65,143.65,1540.0,119.3457,119.3457,119.1881,119.1881,1540.0
2018-06-08 13:05:00,143.66,143.67,143.61,143.66,1402.0,119.1964,119.2047,119.1549,119.1964,1402.0
2018-06-08 13:10:00,143.63,143.73,143.61,143.73,1100.0,119.1715,119.2545,119.1549,119.2545,1100.0
2018-06-08 13:15:00,143.71,143.73,143.63,143.63,1588.0,119.2379,119.2545,119.1715,119.1715,1588.0
2018-06-08 13:20:00,143.62,143.65,143.62,143.64,500.0,119.1632,119.1881,119.1632,119.1798,500.0
2018-06-08 13:25:00,143.65,143.7,143.59,143.7,1550.0,119.1881,119.2296,119.1383,119.2296,1550.0
2018-06-08 13:30:00,143.72,143.78,143.7,143.78,2915.0,119.2462,119.2959,119.2296,119.2959,2915.0
2018-06-08 13:35:00,143.77,143.77,143.71,143.73,1600.0,119.2877,119.2877,119.2379,119.2545,1600.0
2018-06-08 13:40:00,143.77,143.86,143.71,143.76,2284.0,119.2877,119.3623,119.2379,119.2794,2284.0
2018-06-08 13:45:00,143.73,143.88,143.7,143.83,5996.0,119.2545,119.3789,119.2296,119.3374,5996.0
2018-06-08 13:50:00,143.83,143.87,143.51,143.78,4921.0,119.3374,119.3706,119.0719,119.2959,4921.0
2018-06-08 13:55:00,143.74,143.87,143.7,143.7,1528.0,119.2628,119.3706,119.2296,119.2296,1528.0
2018-06-08 14:00:00,143.77,143.77,143.65,143.69,2608.0,119.2877,119.2877,119.1881,119.2213,2608.0
2018-06-08 14:05:00,143.68,143.74,143.65,143.73,1947.0,119.213,119.2628,119.1881,119.2545,1947.0
2018-06-08 14:10:00,143.66,143.84,143.66,143.81,4068.0,119.1964,119.3457,119.1964,119.3208,4068.0
2018-06-08 14:15:00,143.82,143.85,143.74,143.75,1310.0,119.3291,119.354,119.2628,119.2711,1310.0
2018-06-08 14:20:00,143.8,143.8,143.61,143.63,5094.0,119.3125,119.3125,119.1549,119.1715,5094.0
2018-06-08 14:25:00,143.62,143.67,143.58,143.58,2545.0,119.1632,119.2047,119.13,119.13,2545.0
2018-06-08 14:30:00,143.63,143.63,143.56,143.58,1189.0,119.1715,119.1715,119.1134,119.13,1189.0
2018-06-08 14:35:00,143.6,143.66,143.56,143.65,4006.0,119.1466,119.1964,119.1134,119.1881,4006.0
2018-06-08 14:40:00,143.65,143.84,143.65,143.82,6021.0,119.1881,119.3457,119.1881,119.3291,6021.0
2018-06-08 14:45:00,143.86,143.86,143.82,143.85,1098.0,119.3623,119.3623,119.3291,119.354,1098.0
2018-06-08 14:50:00,143.82,143.85,143.78,143.81,1160.0,119.3291,119.354,119.2959,119.3208,1160.0
2018-06-08 14:55:00,143.8,143.85,143.77,143.83,2765.0,119.3125,119.354,119.2877,119.3374,2765.0
2018-06-08 15:00:00,143.79,143.84,143.73,143.78,3699.0,119.3042,119.3457,119.2545,119.2959,3699.0
2018-06-08 15:05:00,143.75,143.84,143.74,143.79,1625.0,119.2711,119.3457,119.2628,119.3042,1625.0
2018-06-08 15:10:00,143.78,143.87,143.77,143.84,4467.0,119.2959,119.3706,119.2877,119.3457,4467.0
2018-06-08 15:15:00,143.81,143.84,143.56,143.59,9531.0,119.3208,119.3457,119.1134,119.1383,9531.0
2018-06-08 15:20:00,143.59,143.72,143.59,143.68,4629.0,119.1383,119.2462,119.1383,119.213,4629.0
2018-06-08 15:25:00,143.67,143.7,143.59,143.59,23464.0,119.2047,119.2296,119.1383,119.1383,23464.0
2018-06-08 15:30:00,143.59,143.61,143.38,143.44,13967.0,119.1383,119.1549,118.9641,119.0138,13967.0
2018-06-08 15:35:00,143.45,143.52,143.42,143.49,10784.0,119.0221,119.0802,118.9973,119.0553,10784.0
2018-06-08 15:40:00,143.49,143.56,143.48,143.55,12550.0,119.0553,119.1134,119.047,119.1051,12550.0
2018-06-08 15:45:00,143.55,143.68,143.52,143.6,19873.0,119.1051,119.213,119.0802,119.1466,19873.0
2018-06-08 15:50:00,143.6,143.71,143.6,143.65,17420.0,119.1466,119.2379,119.1466,119.1881,17420.0
2018-06-08 15:55:00,143.67,143.75,143.57,143.68,65437.0,119.2047,119.2711,119.1217,119.213,65437.0
2018-06-11 09:30:00,143.56,144.22,143.56,144.22,16628.0,119.1134,119.661,119.1134,119.661,16628.0
2018-06-11 09:35:00,144.16,144.26,143.94,144.22,3306.0,119.6112,119.6942,119.4287,119.661,3306.0
2018-06-11 09:40:00,144.31,144.53,144.25,144.28,7802.0,119.7357,119.9182,119.6859,119.7108,7802.0
2018-06-11 09:45:00,144.17,144.26,143.97,144.25,9070.0,119.6195,119.6942,119.4536,119.6859,9070.0
2018-06-11 09:50:00,144.22,144.25,144.03,144.1,2467.0,119.661,119.6859,119.5034,119.5615,2467.0
2018-06-11 09:55:00,144.15,144.26,144.12,144.12,8527.0,119.6029,119.6942,119.5781,119.5781,8527.0
2018-06-11 10:00:00,144.18,144.48,144.18,144.46,6235.0,119.6278,119.8767,119.6278,119.8602,6235.0
2018-06-11 10:05:00,144.4,144.73,144.38,144.57,6525.0,119.8104,120.0842,119.7938,119.9514,6525.0
2018-06-11 10:10:00,144.56,144.72,144.53,144.6,4651.0,119.9431,120.0759,119.9182,119.9763,4651.0
2018-06-11 10:15:00,144.63,144.69,144.55,144.66,3615.0,120.0012,120.051,119.9348,120.0261,3615.0
2018-06-11 10:20:00,144.61,144.95,144.61,144.94,4216.0,119.9846,120.2667,119.9846,120.2584,4216.0
2018-06-11 10:25:00,144.94,145.19,144.86,145.02,10010.0,120.2584,120.4658,120.192,120.3248,10010.0
2018-06-11 10:30:00,144.99,144.99,144.86,144.92,6416.0,120.2999,120.2999,120.192,120.2418,6416.0
2018-06-11 10:35:00,144.88,145.04,144.86,144.9,9702.0,120.2086,120.3414,120.192,120.2252,9702.0
2018-06-11 10:40:00,144.9,144.9,144.58,144.62,11645.0,120.2252,120.2252,119.9597,119.9929,11645.0
2018-06-11 10:45:00,144.54,144.55,144.29,144.29,5816.0,119.9265,119.9348,119.7191,119.7191,5816.0
2018-06-11 10:50:00,144.25,144.39,144.19,144.29,13420.0,119.6859,119.8021,119.6361,119.7191,13420.0
2018-06-11 10:55:00,144.32,144.36,144.06,144.06,4208.0,119.744,119.7772,119.5283,119.5283,4208.0
2018-06-11 11:00:00,144.1,144.29,143.84,143.94,17449.0,119.5615,119.7191,119.3457,119.4287,17449.0
2018-06-11 11:05:00,143.85,144.11,143.65,144.05,4847.0,119.354,119.5698,119.1881,119.52,4847.0
2018-06-11 11:10:00,144.02,144.03,143.88,143.88,4268.0,119.4951,119.5034,119.3789,119.3789,4268.0
2018-06-11 11:15:00,143.9,144.05,143.86,143.94,3495.0,119.3955,119.52,119.3623,119.4287,3495.0
2018-06-11 11:20:00,144.07,144.09,143.96,144.08,5907.0,119.5366,119.5532,119.4453,119.5449,5907.0
2018-06-11 11:25:00,144.02,144.09,143.82,143.83,2810.0,119.4951,119.5532,119.3291,119.3374,2810.0
2018-06-11 11:30:00,143.84,144.18,143.8,144.18,5567.0,119.3457,119.6278,119.3125,119.6278,5567.0
2018-06-11 11:35:00,144.21,144.32,144.18,144.2,3922.0,119.6527,119.744,119.6278,119.6444,3922.0
2018-06-11 11:40:00,144.14,144.31,144.03,144.28,5625.0,119.5946,119.7357,119.5034,119.7108,5625.0
2018-06-11 11:45:00,144.23,144.23,144.09,144.21,2600.0,119.6693,119.6693,119.5532,119.6527,2600.0
2018-06-11 11:50:00,144.19,144.31,144.15,144.31,3032.0,119.6361,119.7357,119.6029,119.7357,3032.0
2018-06-11 11:55:00,144.36,144.39,144.31,144.39,940.0,119.7772,119.8021,119.7357,119.8021,940.0
2018-06-11 12:00:00,144.35,144.37,144.21,144.22,2396.0,119.7689,119.7855,119.6527,119.661,2396.0
2018-06-11 12:05:00,144.17,144.28,144.12,144.28,1733.0,119.6195,119.7108,119.5781,119.7108,1733.0
2018-06-11 12:10:00,144.32,144.42,144.32,144.34,1769.0,119.744,119.827,119.744,119.7606,1769.0
2018-06-11 12:15:00,144.37,144.57,144.33,144.57,2656.0,119.7855,119.9514,119.7523,119.9514,2656.0
2018-06-11 12:20:00,144.56,144.58,144.4,144.41,5010.0,119.9431,119.9597,119.8104,119.8187,5010.0
2018-06-11 12:25:00,144.45,144.5,144.44,144.49,1546.0,119.8519,119.8933,119.8436,119.885,1546.0
2018-06-11 12:30:00,144.52,144.55,144.48,144.54,2100.0,119.9099,119.9348,119.8767,119.9265,2100.0
2018-06-11 12:35:00,144.49,144.52,144.41,144.52,2724.0,119.885,119.9099,119.8187,119.9099,2724.0
2018-06-11 12:40:00,144.49,144.52,144.46,144.48,3342.0,119.885,119.9099,119.8602,119.8767,3342.0
2018-06-11 12:45:00,144.45,144.56,144.42,144.56,2039.0,119.8519,119.9431,119.827,119.9431,2039.0
2018-06-11 12:50:00,144.55,144.63,144.49,144.5,3257.0,119.9348,120.0012,119.885,119.8933,3257.0
2018-06-11 12:55:00,144.46,144.5,144.44,144.49,2392.0,119.8602,119.8933,119.8436,119.885,2392.0
2018-06-11 13:00:00,144.51,144.51,144.35,144.39,1666.0,119.9016,119.9016,119.7689,119.8021,1666.0
2018-06-11 13:05:00,144.36,144.47,144.36,144.46,2299.0,119.7772,119.8684,119.7772,119.8602,2299.0
2018-06-11 13:10:00,144.48,144.62,144.48,144.59,2304.0,119.8767,119.9929,119.8767,119.968,2304.0
2018-06-11 13:15:00,144.57,144.61,144.45,144.45,2538.0,119.9514,119.9846,119.8519,119.8519,2538.0
2018-06-11 13:20:00,144.44,144.48,144.29,144.31,2165.0,119.8436,119.8767,119.7191,119.7357,2165.0
2018-06-11 13:25:00,144.34,144.42,144.29,144.36,5633.0,119.7606,119.827,119.7191,119.7772,5633.0
2018-06-11 13:30:00,144.37,144.37,144.31,144.31,738.0,119.7855,119.7855,119.7357,119.7357,738.0
2018-06-11 13:35:00,144.35,144.39,144.35,144.39,1100.0,119.7689,119.8021,119.7689,119.8021,1100.0
2018-06-11 13:40:00,144.38,144.4,144.27,144.36,2990.0,119.7938,119.8104,119.7025,119.7772,2990.0
2018-06-11 13:45:00,144.34,144.37,144.27,144.29,3173.0,119.7606,119.7855,119.7025,119.7191,3173.0
2018-06-11 13:50:00,144.25,144.25,144.15,144.16,1959.0,119.6859,119.6859,119.6029,119.6112,1959.0
2018-06-11 13:55:00,144.22,144.32,144.22,144.28,3399.0,119.661,119.744,119.661,119.7108,3399.0
2018-06-11 14:00:00,144.21,144.26,144.2,144.26,901.0,119.6527,119.6942,119.6444,119.6942,901.0
2018-06-11 14:05:00,144.22,144.26,144.12,144.16,4131.0,119.661,119.6942,119.5781,119.6112,4131.0
2018-06-11 14:10:00,144.15,144.19,144.11,144.19,3269.0,119.6029,119.6361,119.5698,119.6361,3269.0
2018-06-11 14:15:00,144.17,144.17,144.12,144.13,1310.0,119.6195,119.6195,119.5781,119.5863,1310.0
2018-06-11 14:20:00,144.14,144.27,144.14,144.27,4200.0,119.5946,119.7025,119.5946,119.7025,4200.0
2018-06-11 14:25:00,144.28,144.28,144.23,144.28,1501.0,119.7108,119.7108,119.6693,119.7108,1501.0
2018-06-11 14:30:00,144.28,144.32,144.28,144.31,3300.0,119.7108,119.744,119.7108,119.7357,3300.0
2018-06-11 14:35:00,144.31,144.37,144.26,144.32,3938.0,119.7357,119.7855,119.6942,119.744,3938.0
2018-06-11 14:40:00,144.28,144.33,144.25,144.31,4024.0,119.7108,119.7523,119.6859,119.7357,4024.0
2018-06-11 14:45:00,144.29,144.31,144.23,144.26,3233.0,119.7191,119.7357,119.6693,119.6942,3233.0
2018-06-11 14:50:00,144.25,144.29,144.22,144.29,3725.0,119.6859,119.7191,119.661,119.7191,3725.0
2018-06-11 14:55:00,144.31,144.55,144.31,144.51,11025.0,119.7357,119.9348,119.7357,119.9016,11025.0
2018-06-11 15:00:00,144.48,144.67,144.48,144.66,6235.0,119.8767,120.0344,119.8767,120.0261,6235.0
2018-06-11 15:05:00,144.65,144.83,144.65,144.83,5318.0,120.0178,120.1671,120.0178,120.1671,5318.0
2018-06-11 15:10:00,144.83,144.88,144.78,144.83,9165.0,120.1671,120.2086,120.1257,120.1671,9165.0
2018-06-11 15:15:00,144.86,144.96,144.85,144.96,4301.0,120.192,120.275,120.1837,120.275,4301.0
2018-06-11 15:20:00,144.94,144.96,144.91,144.92,5294.0,120.2584,120.275,120.2335,120.2418,5294.0
2018-06-11 15:25:00,144.93,144.96,144.9,144.93,8951.0,120.2501,120.275,120.2252,120.2501,8951.0
2018-06-11 15:30:00,144.9,145.0,144.89,144.98,9600.0,120.2252,120.3082,120.2169,120.2916,9600.0
2018-06-11 15:35:00,144.96,144.96,144.86,144.87,8078.0,120.275,120.275,120.192,120.2003,8078.0
2018-06-11 15:40:00,144.87,144.91,144.78,144.78,12629.0,120.2003,120.2335,120.1257,120.1257,12629.0
2018-06-11 15:45:00,144.77,144.95,144.76,144.94,17246.0,120.1174,120.2667,120.1091,120.2584,17246.0
2018-06-11 15:50:00,144.93,144.93,144.77,144.82,16764.0,120.2501,120.2501,120.1174,120.1588,16764.0
2018-06-11 15:55:00,144.82,144.86,144.5,144.56,59140.0,120.1588,120.192,119.8933,119.9431,59140.0
2018-06-12 09:30:00,144.69,145.18,144.69,145.1,12419.0,120.051,120.4575,120.051,120.3912,12419.0
2018-06-12 09:35:00,145.09,145.09,144.51,144.66,8100.0,120.3829,120.3829,119.9016,120.0261,8100.0
2018-06-12 09:40:00,144.54,144.54,144.04,144.05,5489.0,119.9265,119.9265,119.5117,119.52,5489.0
2018-06-12 09:45:00,144.21,144.27,144.0,144.11,5781.0,119.6527,119.7025,119.4785,119.5698,5781.0
2018-06-12 09:50:00,144.09,144.24,143.98,144.17,27461.0,119.5532,119.6776,119.4619,119.6195,27461.0
2018-06-12 09:55:00,144.19,144.24,143.7,144.0,17070.0,119.6361,119.6776,119.2296,119.4785,17070.0
2018-06-12 10:00:00,144.01,144.03,143.79,143.94,27219.0,119.4868,119.5034,119.3042,119.4287,27219.0
2018-06-12 10:05:00,143.9,143.98,143.84,143.94,12344.0,119.3955,119.4619,119.3457,119.4287,12344.0
2018-06-12 10:10:00,143.9,144.16,143.84,144.16,32779.0,119.3955,119.6112,119.3457,119.6112,32779.0
2018-06-12 10:15:00,144.2,144.34,144.0,144.02,4568.0,119.6444,119.7606,119.4785,119.4951,4568.0
2018-06-12 10:20:00,144.04,144.04,143.88,143.9,4975.0,119.5117,119.5117,119.3789,119.3955,4975.0
2018-06-12 10:25:00,143.92,143.99,143.81,143.86,7096.0,119.4121,119.4702,119.3208,119.3623,7096.0
2018-06-12 10:30:00,143.88,143.94,143.74,143.82,7494.0,119.3789,119.4287,119.2628,119.3291,7494.0
2018-06-12 10:35:00,143.82,144.05,143.82,143.98,12742.0,119.3291,119.52,119.3291,119.4619,12742.0
2018-06-12 10:40:00,143.97,144.05,143.94,144.02,4258.0,119.4536,119.52,119.4287,119.4951,4258.0
2018-06-12 10:45:00,144.08,144.38,144.08,144.32,4246.0,119.5449,119.7938,119.5449,119.744,4246.0
2018-06-12 10:50:00,144.34,144.4,144.3,144.38,5409.0,119.7606,119.8104,119.7274,119.7938,5409.0
2018-06-12 10:55:00,144.38,144.87,144.37,144.86,9761.0,119.7938,120.2003,119.7855,120.192,9761.0
2018-06-12 11:00:00,144.88,145.03,144.72,144.72,20429.0,120.2086,120.3331,120.0759,120.0759,20429.0
2018-06-12 11:05:00,144.67,144.68,144.57,144.58,850.0,120.0344,120.0427,119.9514,119.9597,850.0
2018-06-12 11:10:00,144.61,144.61,144.46,144.46,5743.0,119.9846,119.9846,119.8602,119.8602,5743.0
2018-06-12 11:15:00,144.49,144.49,144.2,144.27,3713.0,119.885,119.885,119.6444,119.7025,3713.0
2018-06-12 11:20:00,144.22,144.41,144.22,144.33,6020.0,119.661,119.8187,119.661,119.7523,6020.0
2018-06-12 11:25:00,144.34,144.44,144.3,144.39,6075.0,119.7606,119.8436,119.7274,119.8021,6075.0
2018-06-12 11:30:00,144.39,144.4,144.28,144.28,2120.0,119.8021,119.8104,119.7108,119.7108,2120.0
2018-06-12 11:35:00,144.33,144.33,144.21,144.27,3069.0,119.7523,119.7523,119.6527,119.7025,3069.0
2018-06-12 11:40:00,144.27,144.45,144.26,144.45,7395.0,119.7025,119.8519,119.6942,119.8519,7395.0
2018-06-12 11:45:00,144.44,144.44,144.29,144.34,2650.0,119.8436,119.8436,119.7191,119.7606,2650.0
2018-06-12 11:50:00,144.35,144.46,144.32,144.43,5200.0,119.7689,119.8602,119.744,119.8353,5200.0
2018-06-12 11:55:00,144.43,144.47,144.4,144.4,1807.0,119.8353,119.8684,119.8104,119.8104,1807.0
2018-06-12 12:00:00,144.4,144.64,144.36,144.47,4889.0,119.8104,120.0095,119.7772,119.8684,4889.0
2018-06-12 12:05:00,144.45,144.47,144.28,144.28,2545.0,119.8519,119.8684,119.7108,119.7108,2545.0
2018-06-12 12:10:00,144.28,144.36,144.24,144.3,3738.0,119.7108,119.7772,119.6776,119.7274,3738.0
2018-06-12 12:15:00,144.27,144.44,144.27,144.4,3067.0,119.7025,119.8436,119.7025,119.8104,3067.0
2018-06-12 12:20:00,144.34,144.37,144.29,144.29,1113.0,119.7606,119.7855,119.7191,119.7191,1113.0
2018-06-12 12:25:00,144.3,144.34,144.21,144.21,3591.0,119.7274,119.7606,119.6527,119.6527,3591.0
2018-06-12 12:30:00,144.2,144.2,144.01,144.03,4302.0,119.6444,119.6444,119.4868,119.5034,4302.0
2018-06-12 12:35:00,144.06,144.15,144.06,144.1,1881.0,119.5283,119.6029,119.5283,119.5615,1881.0
2018-06-12 12:40:00,144.1,144.11,144.05,144.05,1918.0,119.5615,119.5698,119.52,119.52,1918.0
2018-06-12 12:45:00,144.06,144.08,143.99,144.08,2629.0,119.5283,119.5449,119.4702,119.5449,2629.0
2018-06-12 12:50:00,144.13,144.16,144.06,144.06,6050.0,119.5863,119.6112,119.5283,119.5283,6050.0
2018-06-12 12:55:00,144.06,144.08,144.0,144.03,3846.0,119.5283,119.5449,119.4785,119.5034,3846.0
2018-06-12 13:00:00,144.05,144.05,143.98,143.98,1390.0,119.52,119.52,119.4619,119.4619,1390.0
2018-06-12 13:05:00,144.0,144.11,143.99,144.0,5112.0,119.4785,119.5698,119.4702,119.4785,5112.0
2018-06-12 13:10:00,144.0,144.03,143.96,143.96,3655.0,119.4785,119.5034,119.4453,119.4453,3655.0
2018-06-12 13:15:00,143.97,144.07,143.94,143.97,3772.0,119.4536,119.5366,119.4287,119.4536,3772.0
2018-06-12 13:20:00,144.0,144.06,143.98,144.04,2548.0,119.4785,119.5283,119.4619,119.5117,2548.0
2018-06-12 13:25:00,144.02,144.09,144.0,144.03,2484.0,119.4951,119.5532,119.4785,119.5034,2484.0
2018-06-12 13:30:00,144.03,144.06,143.99,144.05,4766.0,119.5034,119.5283,119.4702,119.52,4766.0
2018-06-12 13:35:00,144.03,144.07,143.9,143.9,3006.0,119.5034,119.5366,119.3955,119.3955,3006.0
2018-06-12 13:40:00,143.91,143.97,143.83,143.84,12610.0,119.4038,119.4536,119.3374,119.3457,12610.0
2018-06-12 13:45:00,143.85,143.89,143.8,143.8,2208.0,119.354,119.3872,119.3125,119.3125,2208.0
2018-06-12 13:50:00,143.82,143.85,143.6,143.66,6795.0,119.3291,119.354,119.1466,119.1964,6795.0
2018-06-12 13:55:00,143.69,143.92,143.62,143.88,4523.0,119.2213,119.4121,119.1632,119.3789,4523.0
2018-06-12 14:00:00,143.88,143.88,143.8,143.8,1000.0,119.3789,119.3789,119.3125,119.3125,1000.0
2018-06-12 14:05:00,143.82,143.84,143.72,143.72,16500.0,119.3291,119.3457,119.2462,119.2462,16500.0
2018-06-12 14:10:00,143.72,143.72,143.49,143.51,8858.0,119.2462,119.2462,119.0553,119.0719,8858.0
2018-06-12 14:15:00,143.54,143.65,143.47,143.65,4801.0,119.0968,119.1881,119.0387,119.1881,4801.0
2018-06-12 14:20:00,143.6,143.69,143.56,143.56,7501.0,119.1466,119.2213,119.1134,119.1134,7501.0
2018-06-12 14:25:00,143.61,143.62,143.47,143.48,2761.0,119.1549,119.1632,119.0387,119.047,2761.0
2018-06-12 14:30:00,143.48,143.66,143.48,143.6,4217.0,119.047,119.1964,119.047,119.1466,4217.0
2018-06-12 14:35:00,143.64,143.66,143.54,143.63,4749.0,119.1798,119.1964,119.0968,119.1715,4749.0
2018-06-12 14:40:00,143.68,143.69,143.51,143.6,2600.0,119.213,119.2213,119.0719,119.1466,2600.0
2018-06-12 14:45:00,143.61,143.61,143.5,143.56,5598.0,119.1549,119.1549,119.0636,119.1134,5598.0
2018-06-12 14:50:00,143.52,143.54,143.43,143.5,4300.0,119.0802,119.0968,119.0055,119.0636,4300.0
2018-06-12 14:55:00,143.5,143.54,143.4,143.43,13464.0,119.0636,119.0968,118.9807,119.0055,13464.0
2018-06-12 15:00:00,143.44,143.53,143.43,143.52,13056.0,119.0138,119.0885,119.0055,119.0802,13056.0
2018-06-12 15:05:00,143.54,143.61,143.5,143.51,14545.0,119.0968,119.1549,119.0636,119.0719,14545.0
2018-06-12 15:10:00,143.52,143.56,143.45,143.49,5491.0,119.0802,119.1134,119.0221,119.0553,5491.0
2018-06-12 15:15:00,143.5,143.55,143.47,143.52,6478.0,119.0636,119.1051,119.0387,119.0802,6478.0
2018-06-12 15:20:00,143.54,143.66,143.48,143.63,20989.0,119.0968,119.1964,119.047,119.1715,20989.0
2018-06-12 15:25:00,143.64,143.73,143.61,143.67,12767.0,119.1798,119.2545,119.1549,119.2047,12767.0
2018-06-12 15:30:00,143.65,143.69,143.59,143.68,11636.0,119.1881,119.2213,119.1383,119.213,11636.0
2018-06-12 15:35:00,143.67,143.74,143.64,143.67,11133.0,119.2047,119.2628,119.1798,119.2047,11133.0
2018-06-12 15:40:00,143.66,143.67,143.58,143.61,10465.0,119.1964,119.2047,119.13,119.1549,10465.0
2018-06-12 15:45:00,143.54,143.57,143.37,143.49,13045.0,119.0968,119.1217,118.9558,119.0553,13045.0
2018-06-12 15:50:00,143.5,143.64,143.5,143.62,16924.0,119.0636,119.1798,119.0636,119.1632,16924.0
2018-06-12 15:55:00,143.62,143.65,143.52,143.59,41627.0,119.1632,119.1881,119.0802,119.1383,41627.0
2018-06-13 09:30:00,143.34,143.47,143.04,143.12,17269.0,118.9309,119.0387,118.682,118.7483,17269.0
2018-06-13 09:35:00,143.09,143.19,142.54,142.62,8729.0,118.7234,118.8064,118.2671,118.3335,8729.0
2018-06-13 09:40:00,142.7,142.75,142.36,142.36,19319.0,118.3999,118.4413,118.1178,118.1178,19319.0
2018-06-13 09:45:00,142.44,142.45,142.21,142.29,18933.0,118.1841,118.1924,117.9933,118.0597,18933.0
2018-06-13 09:50:00,142.3,142.31,142.01,142.11,8742.0,118.068,118.0763,117.8274,117.9103,8742.0
2018-06-13 09:55:00,142.09,142.09,141.73,141.73,17459.0,117.8937,117.8937,117.595,117.595,17459.0
2018-06-13 10:00:00,141.8,141.83,141.6,141.65,14351.0,117.6531,117.678,117.4872,117.5287,14351.0
2018-06-13 10:05:00,141.6,141.8,141.31,141.8,17058.0,117.4872,117.6531,117.2466,117.6531,17058.0
2018-06-13 10:10:00,141.72,141.99,141.65,141.87,11480.0,117.5867,117.8108,117.5287,117.7112,11480.0
2018-06-13 10:15:00,141.89,141.95,141.69,141.76,12516.0,117.7278,117.7776,117.5619,117.6199,12516.0
2018-06-13 10:20:00,141.76,141.89,141.54,141.87,10407.0,117.6199,117.7278,117.4374,117.7112,10407.0
2018-06-13 10:25:00,141.82,141.94,141.66,141.69,19682.0,117.6697,117.7693,117.537,117.5619,19682.0
2018-06-13 10:30:00,141.75,141.85,141.69,141.78,4920.0,117.6116,117.6946,117.5619,117.6365,4920.0
2018-06-13 10:35:00,141.72,141.77,141.58,141.65,7836.0,117.5867,117.6282,117.4706,117.5287,7836.0
2018-06-13 10:40:00,141.62,141.64,141.4,141.41,18144.0,117.5038,117.5204,117.3212,117.3295,18144.0
2018-06-13 10:45:00,141.4,141.63,141.36,141.49,7035.0,117.3212,117.5121,117.288,117.3959,7035.0
2018-06-13 10:50:00,141.49,141.6,141.49,141.58,8929.0,117.3959,117.4872,117.3959,117.4706,8929.0
2018-06-13 10:55:00,141.59,141.59,141.33,141.4,8027.0,117.4789,117.4789,117.2632,117.3212,8027.0
2018-06-13 11:00:00,141.4,141.62,141.39,141.48,10422.0,117.3212,117.5038,117.3129,117.3876,10422.0
2018-06-13 11:05:00,141.56,141.6,141.47,141.6,12560.0,117.454,117.4872,117.3793,117.4872,12560.0
2018-06-13 11:10:00,141.6,141.74,141.57,141.6,18870.0,117.4872,117.6033,117.4623,117.4872,18870.0
2018-06-13 11:15:00,141.55,141.64,141.41,141.48,19064.0,117.4457,117.5204,117.3295,117.3876,19064.0
2018-06-13 11:20:00,141.48,141.59,141.42,141.43,5744.0,117.3876,117.4789,117.3378,117.3461,5744.0
2018-06-13 11:25:00,141.4,141.65,141.4,141.57,8710.0,117.3212,117.5287,117.3212,117.4623,8710.0
2018-06-13 11:30:00,141.6,141.7,141.47,141.47,7397.0,117.4872,117.5701,117.3793,117.3793,7397.0
2018-06-13 11:35:00,141.49,141.57,141.48,141.52,3000.0,117.3959,117.4623,117.3876,117.4208,3000.0
2018-06-13 11:40:00,141.56,141.68,141.55,141.57,4939.0,117.454,117.5536,117.4457,117.4623,4939.0
2018-06-13 11:45:00,141.58,141.61,141.47,141.56,4394.0,117.4706,117.4955,117.3793,117.454,4394.0
2018-06-13 11:50:00,141.55,141.6,141.53,141.6,7866.0,117.4457,117.4872,117.4291,117.4872,7866.0
2018-06-13 11:55:00,141.6,141.68,141.5,141.5,4578.0,117.4872,117.5536,117.4042,117.4042,4578.0
2018-06-13 12:00:00,141.46,141.54,141.38,141.38,4772.0,117.371,117.4374,117.3046,117.3046,4772.0
2018-06-13 12:05:00,141.43,141.49,141.39,141.49,2315.0,117.3461,117.3959,117.3129,117.3959,2315.0
2018-06-13 12:10:00,141.51,141.65,141.45,141.62,7646.0,117.4125,117.5287,117.3627,117.5038,7646.0
2018-06-13 12:15:00,141.63,141.67,141.56,141.56,4582.0,117.5121,117.5453,117.454,117.454,4582.0
2018-06-13 12:20:00,141.59,141.74,141.59,141.65,3025.0,117.4789,117.6033,117.4789,117.5287,3025.0
2018-06-13 12:25:00,141.66,141.77,141.65,141.67,7739.0,117.537,117.6282,117.5287,117.5453,7739.0
2018-06-13 12:30:00,141.68,141.76,141.64,141.72,1345.0,117.5536,117.6199,117.5204,117.5867,1345.0
2018-06-13 12:35:00,141.7,141.75,141.7,141.74,1210.0,117.5701,117.6116,117.5701,117.6033,1210.0
2018-06-13 12:40:00,141.73,141.88,141.68,141.87,6316.0,117.595,117.7195,117.5536,117.7112,6316.0
2018-06-13 12:45:00,141.84,141.87,141.78,141.81,1926.0,117.6863,117.7112,117.6365,117.6614,1926.0
2018-06-13 12:50:00,141.82,141.88,141.67,141.67,4562.0,117.6697,117.7195,117.5453,117.5453,4562.0
2018-06-13 12:55:00,141.64,141.66,141.61,141.65,1995.0,117.5204,117.537,117.4955,117.5287,1995.0
2018-06-13 13:00:00,141.6,141.7,141.6,141.7,2600.0,117.4872,117.5701,117.4872,117.5701,2600.0
2018-06-13 13:05:00,141.71,141.76,141.64,141.67,3232.0,117.5784,117.6199,117.5204,117.5453,3232.0
2018-06-13 13:10:00,141.69,141.76,141.62,141.65,4518.0,117.5619,117.6199,117.5038,117.5287,4518.0
2018-06-13 13:15:00,141.66,141.68,141.51,141.62,4439.0,117.537,117.5536,117.4125,117.5038,4439.0
2018-06-13 13:20:00,141.6,141.64,141.55,141.61,2279.0,117.4872,117.5204,117.4457,117.4955,2279.0
2018-06-13 13:25:00,141.6,141.76,141.55,141.75,24887.0,117.4872,117.6199,117.4457,117.6116,24887.0
2018-06-13 13:30:00,141.78,141.85,141.73,141.77,3330.0,117.6365,117.6946,117.595,117.6282,3330.0
2018-06-13 13:35:00,141.78,141.85,141.67,141.69,3625.0,117.6365,117.6946,117.5453,117.5619,3625.0
2018-06-13 13:40:00,141.69,141.76,141.62,141.76,2246.0,117.5619,117.6199,117.5038,117.6199,2246.0
2018-06-13 13:45:00,141.82,141.91,141.79,141.84,2740.0,117.6697,117.7444,117.6448,117.6863,2740.0
2018-06-13 13:50:00,141.93,142.07,141.92,142.04,3165.0,117.761,117.8771,117.7527,117.8523,3165.0
2018-06-13 13:55:00,142.08,142.11,141.96,142.09,4009.0,117.8854,117.9103,117.7859,117.8937,4009.0
2018-06-13 14:00:00,142.02,142.08,141.68,141.75,6025.0,117.8357,117.8854,117.5536,117.6116,6025.0
2018-06-13 14:05:00,141.75,141.81,141.56,141.65,8395.0,117.6116,117.6614,117.454,117.5287,8395.0
2018-06-13 14:10:00,141.68,141.82,141.63,141.76,5800.0,117.5536,117.6697,117.5121,117.6199,5800.0
2018-06-13 14:15:00,141.8,141.87,141.73,141.75,6600.0,117.6531,117.7112,117.595,117.6116,6600.0
2018-06-13 14:20:00,141.7,141.73,141.66,141.68,2621.0,117.5701,117.595,117.537,117.5536,2621.0
2018-06-13 14:25:00,141.72,141.78,141.61,141.66,15983.0,117.5867,117.6365,117.4955,117.537,15983.0
2018-06-13 14:30:00,141.57,141.71,141.49,141.71,7655.0,117.4623,117.5784,117.3959,117.5784,7655.0
2018-06-13 14:35:00,141.72,141.85,141.68,141.85,4679.0,117.5867,117.6946,117.5536,117.6946,4679.0
2018-06-13 14:40:00,141.87,141.91,141.69,141.74,4801.0,117.7112,117.7444,117.5619,117.6033,4801.0
2018-06-13 14:45:00,141.63,141.73,141.51,141.57,10595.0,117.5121,117.595,117.4125,117.4623,10595.0
2018-06-13 14:50:00,141.54,141.63,141.25,141.43,10410.0,117.4374,117.5121,117.1968,117.3461,10410.0
2018-06-13 14:55:00,141.45,141.46,141.32,141.41,3000.0,117.3627,117.371,117.2549,117.3295,3000.0
2018-06-13 15:00:00,141.43,141.77,141.43,141.77,7296.0,117.3461,117.6282,117.3461,117.6282,7296.0
2018-06-13 15:05:00,141.74,141.8,141.58,141.63,6466.0,117.6033,117.6531,117.4706,117.5121,6466.0
2018-06-13 15:10:00,141.63,141.63,141.52,141.54,4951.0,117.5121,117.5121,117.4208,117.4374,4951.0
2018-06-13 15:15:00,141.51,141.64,141.51,141.61,9833.0,117.4125,117.5204,117.4125,117.4955,9833.0
2018-06-13 15:20:00,141.61,141.67,141.6,141.65,4315.0,117.4955,117.5453,117.4872,117.5287,4315.0
2018-06-13 15:25:00,141.66,141.73,141.56,141.58,10768.0,117.537,117.595,117.454,117.4706,10768.0
2018-06-13 15:30:00,141.6,141.75,141.54,141.75,9436.0,117.4872,117.6116,117.4374,117.6116,9436.0
2018-06-13 15:35:00,141.74,141.82,141.68,141.7,19626.0,117.6033,117.6697,117.5536,117.5701,19626.0
2018-06-13 15:40:00,141.72,141.77,141.65,141.77,18315.0,117.5867,117.6282,117.5287,117.6282,18315.0
2018-06-13 15:45:00,141.74,141.77,141.64,141.72,24141.0,117.6033,117.6282,117.5204,117.5867,24141.0
2018-06-13 15:50:00,141.69,141.86,141.65,141.82,22193.0,117.5619,117.7029,117.5287,117.6697,22193.0
2018-06-13 15:55:00,141.81,141.83,141.5,141.56,85540.0,117.6614,117.678,117.4042,117.454,85540.0
2018-06-14 09:30:00,141.6,142.0,141.6,141.8,17810.0,117.4872,117.8191,117.4872,117.6531,17810.0
2018-06-14 09:35:00,141.66,141.93,141.61,141.86,4750.0,117.537,117.761,117.4955,117.7029,4750.0
2018-06-14 09:40:00,141.86,142.17,141.86,142.04,7537.0,117.7029,117.9601,117.7029,117.8523,7537.0
2018-06-14 09:45:00,142.02,142.62,141.92,142.47,12485.0,117.8357,118.3335,117.7527,118.209,12485.0
2018-06-14 09:50:00,142.42,142.7,142.42,142.47,9171.0,118.1675,118.3999,118.1675,118.209,9171.0
2018-06-14 09:55:00,142.51,142.69,142.44,142.45,4630.0,118.2422,118.3916,118.1841,118.1924,4630.0
2018-06-14 10:00:00,142.48,143.05,142.43,143.05,11252.0,118.2173,118.6903,118.1758,118.6903,11252.0
2018-06-14 10:05:00,143.06,143.23,142.88,142.88,6914.0,118.6986,118.8396,118.5492,118.5492,6914.0
2018-06-14 10:10:00,142.79,143.17,142.75,143.17,7441.0,118.4745,118.7898,118.4413,118.7898,7441.0
2018-06-14 10:15:00,143.14,143.14,142.46,142.55,6575.0,118.7649,118.7649,118.2007,118.2754,6575.0
2018-06-14 10:20:00,142.52,142.53,142.32,142.49,8514.0,118.2505,118.2588,118.0846,118.2256,8514.0
2018-06-14 10:25:00,142.47,142.76,142.46,142.47,6483.0,118.209,118.4496,118.2007,118.209,6483.0
2018-06-14 10:30:00,142.43,142.58,142.36,142.36,12683.0,118.1758,118.3003,118.1178,118.1178,12683.0
2018-06-14 10:35:00,142.38,142.63,142.37,142.42,6969.0,118.1344,118.3418,118.1261,118.1675,6969.0
2018-06-14 10:40:00,142.35,142.57,142.35,142.45,6630.0,118.1095,118.292,118.1095,118.1924,6630.0
2018-06-14 10:45:00,142.4,142.4,142.17,142.2,5223.0,118.1509,118.1509,117.9601,117.985,5223.0
2018-06-14 10:50:00,142.12,142.17,141.9,142.01,5367.0,117.9186,117.9601,117.7361,117.8274,5367.0
2018-06-14 10:55:00,142.01,142.01,141.77,141.78,2596.0,117.8274,117.8274,117.6282,117.6365,2596.0
2018-06-14 11:00:00,141.72,141.93,141.64,141.9,11255.0,117.5867,117.761,117.5204,117.7361,11255.0
2018-06-14 11:05:00,141.95,141.95,141.7,141.72,2700.0,117.7776,117.7776,117.5701,117.5867,2700.0
2018-06-14 11:10:00,141.74,141.94,141.71,141.81,5710.0,117.6033,117.7693,117.5784,117.6614,5710.0
2018-06-14 11:15:00,141.84,141.85,141.64,141.72,9250.0,117.6863,117.6946,117.5204,117.5867,9250.0
2018-06-14 11:20:00,141.68,141.83,141.67,141.75,2900.0,117.5536,117.678,117.5453,117.6116,2900.0
2018-06-14 11:25:00,141.79,141.79,141.57,141.67,6545.0,117.6448,117.6448,117.4623,117.5453,6545.0
2018-06-14 11:30:00,141.69,141.74,141.57,141.65,1431.0,117.5619,117.6033,117.4623,117.5287,1431.0
2018-06-14 11:35:00,141.57,141.83,141.56,141.79,16047.0,117.4623,117.678,117.454,117.6448,16047.0
2018-06-14 11:40:00,141.8,141.93,141.76,141.8,7052.0,117.6531,117.761,117.6199,117.6531,7052.0
2018-06-14 11:45:00,141.84,141.99,141.82,141.86,6735.0,117.6863,117.8108,117.6697,117.7029,6735.0
2018-06-14 11:50:00,141.89,141.92,141.74,141.75,2292.0,117.7278,117.7527,117.6033,117.6116,2292.0
2018-06-14 11:55:00,141.75,141.94,141.72,141.77,6043.0,117.6116,117.7693,117.5867,117.6282,6043.0
2018-06-14 12:00:00,141.79,141.8,141.75,141.75,1300.0,117.6448,117.6531,117.6116,117.6116,1300.0
2018-06-14 12:05:00,141.77,141.84,141.73,141.75,5018.0,117.6282,117.6863,117.595,117.6116,5018.0
2018-06-14 12:10:00,141.77,141.9,141.73,141.79,8100.0,117.6282,117.7361,117.595,117.6448,8100.0
2018-06-14 12:15:00,141.79,141.82,141.63,141.63,3913.0,117.6448,117.6697,117.5121,117.5121,3913.0
2018-06-14 12:20:00,141.65,141.69,141.6,141.69,7313.0,117.5287,117.5619,117.4872,117.5619,7313.0
2018-06-14 12:25:00,141.64,141.68,141.61,141.61,1808.0,117.5204,117.5536,117.4955,117.4955,1808.0
2018-06-14 12:30:00,141.61,141.7,141.6,141.67,15347.0,117.4955,117.5701,117.4872,117.5453,15347.0
2018-06-14 12:35:00,141.65,141.76,141.61,141.65,5668.0,117.5287,117.6199,117.4955,117.5287,5668.0
2018-06-14 12:40:00,141.66,141.72,141.65,141.68,3010.0,117.537,117.5867,117.5287,117.5536,3010.0
2018-06-14 12:45:00,141.69,141.72,141.63,141.63,5205.0,117.5619,117.5867,117.5121,117.5121,5205.0
2018-06-14 12:50:00,141.65,141.72,141.6,141.67,5539.0,117.5287,117.5867,117.4872,117.5453,5539.0
2018-06-14 12:55:00,141.65,141.66,141.61,141.61,5970.0,117.5287,117.537,117.4955,117.4955,5970.0
2018-06-14 13:00:00,141.59,141.72,141.59,141.72,6410.0,117.4789,117.5867,117.4789,117.5867,6410.0
2018-06-14 13:05:00,141.69,141.74,141.66,141.74,3450.0,117.5619,117.6033,117.537,117.6033,3450.0
2018-06-14 13:10:00,141.73,141.73,141.67,141.7,2491.0,117.595,117.595,117.5453,117.5701,2491.0
2018-06-14 13:15:00,141.65,141.67,141.55,141.62,9178.0,117.5287,117.5453,117.4457,117.5038,9178.0
2018-06-14 13:20:00,141.67,141.81,141.61,141.74,10835.0,117.5453,117.6614,117.4955,117.6033,10835.0
2018-06-14 13:25:00,141.78,141.86,141.77,141.77,5774.0,117.6365,117.7029,117.6282,117.6282,5774.0
2018-06-14 13:30:00,141.75,141.76,141.72,141.75,2398.0,117.6116,117.6199,117.5867,117.6116,2398.0
2018-06-14 13:35:00,141.76,141.76,141.57,141.58,6469.0,117.6199,117.6199,117.4623,117.4706,6469.0
2018-06-14 13:40:00,141.59,141.76,141.57,141.76,7200.0,117.4789,117.6199,117.4623,117.6199,7200.0
2018-06-14 13:45:00,141.69,141.72,141.64,141.64,1500.0,117.5619,117.5867,117.5204,117.5204,1500.0
2018-06-14 13:50:00,141.67,141.75,141.66,141.71,5142.0,117.5453,117.6116,117.537,117.5784,5142.0
2018-06-14 13:55:00,141.72,141.84,141.7,141.77,29621.0,117.5867,117.6863,117.5701,117.6282,29621.0
2018-06-14 14:00:00,141.77,141.81,141.55,141.55,13120.0,117.6282,117.6614,117.4457,117.4457,13120.0
2018-06-14 14:05:00,141.53,141.64,141.4,141.59,9845.0,117.4291,117.5204,117.3212,117.4789,9845.0
2018-06-14 14:10:00,141.57,141.62,141.54,141.57,4835.0,117.4623,117.5038,117.4374,117.4623,4835.0
2018-06-14 14:15:00,141.56,141.59,141.41,141.48,6951.0,117.454,117.4789,117.3295,117.3876,6951.0
2018-06-14 14:20:00,141.48,141.55,141.44,141.5,4266.0,117.3876,117.4457,117.3544,117.4042,4266.0
2018-06-14 14:25:00,141.47,141.5,141.35,141.35,3800.0,117.3793,117.4042,117.2797,117.2797,3800.0
2018-06-14 14:30:00,141.35,141.42,141.32,141.37,4639.0,117.2797,117.3378,117.2549,117.2963,4639.0
2018-06-14 14:35:00,141.36,141.45,141.28,141.33,4823.0,117.288,117.3627,117.2217,117.2632,4823.0
2018-06-14 14:40:00,141.38,141.55,141.38,141.51,4642.0,117.3046,117.4457,117.3046,117.4125,4642.0
2018-06-14 14:45:00,141.51,141.58,141.51,141.52,2980.0,117.4125,117.4706,117.4125,117.4208,2980.0
2018-06-14 14:50:00,141.54,141.62,141.53,141.57,5047.0,117.4374,117.5038,117.4291,117.4623,5047.0
2018-06-14 14:55:00,141.53,141.58,141.48,141.49,2650.0,117.4291,117.4706,117.3876,117.3959,2650.0
2018-06-14 15:00:00,141.52,141.52,141.45,141.52,5688.0,117.4208,117.4208,117.3627,117.4208,5688.0
2018-06-14 15:05:00,141.5,141.6,141.5,141.6,5931.0,117.4042,117.4872,117.4042,117.4872,5931.0
2018-06-14 15:10:00,141.6,141.71,141.6,141.67,6601.0,117.4872,117.5784,117.4872,117.5453,6601.0
2018-06-14 15:15:00,141.67,141.68,141.57,141.62,7742.0,117.5453,117.5536,117.4623,117.5038,7742.0
2018-06-14 15:20:00,141.61,141.75,141.58,141.75,6939.0,117.4955,117.6116,117.4706,117.6116,6939.0
2018-06-14 15:25:00,141.77,141.77,141.68,141.75,4115.0,117.6282,117.6282,117.5536,117.6116,4115.0
2018-06-14 15:30:00,141.72,141.85,141.72,141.84,12674.0,117.5867,117.6946,117.5867,117.6863,12674.0
2018-06-14 15:35:00,141.85,141.94,141.82,141.94,31962.0,117.6946,117.7693,117.6697,117.7693,31962.0
2018-06-14 15:40:00,141.95,142.04,141.95,142.0,16867.0,117.7776,117.8523,117.7776,117.8191,16867.0
2018-06-14 15:45:00,142.03,142.1,141.98,142.1,25084.0,117.844,117.902,117.8025,117.902,25084.0
2018-06-14 15:50:00,142.08,142.08,141.82,141.83,20747.0,117.8854,117.8854,117.6697,117.678,20747.0
2018-06-14 15:55:00,141.81,141.92,141.78,141.89,54491.0,117.6614,117.7527,117.6365,117.7278,54491.0
2018-06-15 09:30:00,141.09,141.1,140.69,140.83,135170.0,117.064,117.0723,116.7321,116.8483,135170.0
2018-06-15 09:35:00,140.71,140.71,139.68,140.2,25038.0,116.7487,116.7487,115.8941,116.3256,25038.0
2018-06-15 09:40:00,139.98,140.07,139.78,139.94,4988.0,116.143,116.2177,115.9771,116.1099,4988.0
2018-06-15 09:45:00,140.04,141.01,140.02,140.77,16152.0,116.1928,116.9976,116.1762,116.7985,16152.0
2018-06-15 09:50:00,140.64,140.87,140.57,140.79,13332.0,116.6907,116.8815,116.6326,116.8151,13332.0
2018-06-15 09:55:00,140.65,140.65,140.42,140.64,6175.0,116.699,116.699,116.5081,116.6907,6175.0
2018-06-15 10:00:00,140.65,140.84,140.5,140.77,8848.0,116.699,116.8566,116.5745,116.7985,8848.0
2018-06-15 10:05:00,140.8,140.9,140.66,140.82,9533.0,116.8234,116.9064,116.7072,116.84,9533.0
2018-06-15 10:10:00,140.83,140.91,140.74,140.88,13202.0,116.8483,116.9147,116.7736,116.8898,13202.0
2018-06-15 10:15:00,140.86,140.91,140.5,140.66,37146.0,116.8732,116.9147,116.5745,116.7072,37146.0
2018-06-15 10:20:00,140.6,140.74,140.55,140.61,18173.0,116.6575,116.7736,116.616,116.6658,18173.0
2018-06-15 10:25:00,140.59,140.73,140.56,140.61,10461.0,116.6492,116.7653,116.6243,116.6658,10461.0
2018-06-15 10:30:00,140.53,140.67,140.18,140.3,18841.0,116.5994,116.7155,116.309,116.4086,18841.0
2018-06-15 10:35:00,140.31,140.36,139.98,140.13,10916.0,116.4168,116.4583,116.143,116.2675,10916.0
2018-06-15 10:40:00,140.13,140.49,140.11,140.43,7275.0,116.2675,116.5662,116.2509,116.5164,7275.0
2018-06-15 10:45:00,140.48,140.67,140.45,140.67,4505.0,116.5579,116.7155,116.533,116.7155,4505.0
2018-06-15 10:50:00,140.69,140.83,140.57,140.8,11609.0,116.7321,116.8483,116.6326,116.8234,11609.0
2018-06-15 10:55:00,140.78,140.84,140.67,140.67,19926.0,116.8068,116.8566,116.7155,116.7155,19926.0
2018-06-15 11:00:00,140.65,140.83,140.61,140.8,28842.0,116.699,116.8483,116.6658,116.8234,28842.0
2018-06-15 11:05:00,140.8,140.93,140.77,140.77,5143.0,116.8234,116.9313,116.7985,116.7985,5143.0
2018-06-15 11:10:00,140.77,140.91,140.77,140.85,4793.0,116.7985,116.9147,116.7985,116.8649,4793.0
2018-06-15 11:15:00,140.77,140.94,140.69,140.94,2666.0,116.7985,116.9396,116.7321,116.9396,2666.0
2018-06-15 11:20:00,140.99,141.17,140.96,141.17,9013.0,116.9811,117.1304,116.9562,117.1304,9013.0
2018-06-15 11:25:00,141.07,141.11,140.87,140.91,5347.0,117.0474,117.0806,116.8815,116.9147,5347.0
2018-06-15 11:30:00,140.91,141.02,140.84,140.87,5265.0,116.9147,117.0059,116.8566,116.8815,5265.0
2018-06-15 11:35:00,140.85,140.94,140.78,140.89,4563.0,116.8649,116.9396,116.8068,116.8981,4563.0
2018-06-15 11:40:00,140.92,140.97,140.82,140.91,5891.0,116.923,116.9645,116.84,116.9147,5891.0
2018-06-15 11:45:00,140.95,140.95,140.78,140.78,7285.0,116.9479,116.9479,116.8068,116.8068,7285.0
2018-06-15 11:50:00,140.78,141.06,140.74,141.06,9331.0,116.8068,117.0391,116.7736,117.0391,9331.0
2018-06-15 11:55:00,141.11,141.12,141.04,141.1,3060.0,117.0806,117.0889,117.0225,117.0723,3060.0
2018-06-15 12:00:00,141.09,141.13,140.92,140.94,4522.0,117.064,117.0972,116.923,116.9396,4522.0
2018-06-15 12:05:00,140.92,140.93,140.78,140.89,3594.0,116.923,116.9313,116.8068,116.8981,3594.0
2018-06-15 12:10:00,140.88,140.93,140.77,140.93,11246.0,116.8898,116.9313,116.7985,116.9313,11246.0
2018-06-15 12:15:00,140.97,141.14,140.97,141.11,5706.0,116.9645,117.1055,116.9645,117.0806,5706.0
2018-06-15 12:20:00,141.09,141.16,141.01,141.06,4125.0,117.064,117.1221,116.9976,117.0391,4125.0
2018-06-15 12:25:00,141.09,141.12,140.98,141.12,2981.0,117.064,117.0889,116.9728,117.0889,2981.0
2018-06-15 12:30:00,141.13,141.18,141.08,141.09,4294.0,117.0972,117.1387,117.0557,117.064,4294.0
2018-06-15 12:35:00,141.1,141.21,141.1,141.16,2874.0,117.0723,117.1636,117.0723,117.1221,2874.0
2018-06-15 12:40:00,141.26,141.27,141.04,141.04,5407.0,117.2051,117.2134,117.0225,117.0225,5407.0
2018-06-15 12:45:00,141.03,141.15,140.96,141.15,4463.0,117.0142,117.1138,116.9562,117.1138,4463.0
2018-06-15 12:50:00,141.15,141.15,141.05,141.13,5229.0,117.1138,117.1138,117.0308,117.0972,5229.0
2018-06-15 12:55:00,141.15,141.16,141.05,141.1,4270.0,117.1138,117.1221,117.0308,117.0723,4270.0
2018-06-15 13:00:00,141.17,141.29,141.08,141.22,7887.0,117.1304,117.23,117.0557,117.1719,7887.0
2018-06-15 13:05:00,141.2,141.35,141.2,141.35,13835.0,117.1553,117.2797,117.1553,117.2797,13835.0
2018-06-15 13:10:00,141.35,141.54,141.31,141.43,7072.0,117.2797,117.4374,117.2466,117.3461,7072.0
2018-06-15 13:15:00,141.43,141.62,141.43,141.59,5717.0,117.3461,117.5038,117.3461,117.4789,5717.0
2018-06-15 13:20:00,141.6,141.83,141.54,141.83,22576.0,117.4872,117.678,117.4374,117.678,22576.0
2018-06-15 13:25:00,141.81,141.88,141.76,141.88,8851.0,117.6614,117.7195,117.6199,117.7195,8851.0
2018-06-15 13:30:00,141.81,141.85,141.76,141.8,11276.0,117.6614,117.6946,117.6199,117.6531,11276.0
2018-06-15 13:35:00,141.85,141.9,141.77,141.88,7958.0,117.6946,117.7361,117.6282,117.7195,7958.0
2018-06-15 13:40:00,141.86,141.9,141.74,141.77,6404.0,117.7029,117.7361,117.6033,117.6282,6404.0
2018-06-15 13:45:00,141.79,141.82,141.65,141.65,4580.0,117.6448,117.6697,117.5287,117.5287,4580.0
2018-06-15 13:50:00,141.64,141.69,141.58,141.63,6237.0,117.5204,117.5619,117.4706,117.5121,6237.0
2018-06-15 13:55:00,141.63,141.68,141.57,141.58,6600.0,117.5121,117.5536,117.4623,117.4706,6600.0
2018-06-15 14:00:00,141.59,141.63,141.55,141.61,3993.0,117.4789,117.5121,117.4457,117.4955,3993.0
2018-06-15 14:05:00,141.54,141.74,141.54,141.73,4708.0,117.4374,117.6033,117.4374,117.595,4708.0
2018-06-15 14:10:00,141.7,141.71,141.67,141.68,2727.0,117.5701,117.5784,117.5453,117.5536,2727.0
2018-06-15 14:15:00,141.69,141.77,141.65,141.77,7995.0,117.5619,117.6282,117.5287,117.6282,7995.0
2018-06-15 14:20:00,141.86,142.14,141.86,142.09,6323.0,117.7029,117.9352,117.7029,117.8937,6323.0
2018-06-15 14:25:00,142.0,142.44,141.95,142.38,7103.0,117.8191,118.1841,117.7776,118.1344,7103.0
2018-06-15 14:30:00,142.38,142.57,142.35,142.53,5369.0,118.1344,118.292,118.1095,118.2588,5369.0
2018-06-15 14:35:00,142.38,142.46,142.37,142.38,2425.0,118.1344,118.2007,118.1261,118.1344,2425.0
2018-06-15 14:40:00,142.4,142.4,142.31,142.31,1900.0,118.1509,118.1509,118.0763,118.0763,1900.0
2018-06-15 14:45:00,142.31,142.6,142.28,142.6,19803.0,118.0763,118.3169,118.0514,118.3169,19803.0
2018-06-15 14:50:00,142.54,142.83,142.39,142.47,38059.0,118.2671,118.5077,118.1426,118.209,38059.0
2018-06-15 14:55:00,142.52,142.58,142.38,142.4,4501.0,118.2505,118.3003,118.1344,118.1509,4501.0
2018-06-15 15:00:00,142.4,142.42,142.33,142.39,6512.0,118.1509,118.1675,118.0929,118.1426,6512.0
2018-06-15 15:05:00,142.33,142.64,142.32,142.56,18996.0,118.0929,118.3501,118.0846,118.2837,18996.0
2018-06-15 15:10:00,142.53,142.56,142.48,142.56,6355.0,118.2588,118.2837,118.2173,118.2837,6355.0
2018-06-15 15:15:00,142.56,142.67,142.47,142.47,7650.0,118.2837,118.375,118.209,118.209,7650.0
2018-06-15 15:20:00,142.49,142.54,142.43,142.49,10654.0,118.2256,118.2671,118.1758,118.2256,10654.0
2018-06-15 15:25:00,142.5,142.7,142.48,142.67,10876.0,118.2339,118.3999,118.2173,118.375,10876.0
2018-06-15 15:30:00,142.68,142.81,142.64,142.81,19824.0,118.3833,118.4911,118.3501,118.4911,19824.0
2018-06-15 15:35:00,142.79,142.9,142.77,142.9,14443.0,118.4745,118.5658,118.4579,118.5658,14443.0
2018-06-15 15:40:00,142.94,143.01,142.84,143.0,25816.0,118.599,118.6571,118.516,118.6488,25816.0
2018-06-15 15:45:00,143.02,143.23,143.0,143.17,34398.0,118.6654,118.8396,118.6488,118.7898,34398.0
2018-06-15 15:50:00,143.18,143.21,142.96,142.99,42996.0,118.7981,118.823,118.6156,118.6405,42996.0
2018-06-15 15:55:00,142.99,143.21,142.98,143.13,102370.0,118.6405,118.823,118.6322,118.7566,102370.0
2018-06-18 09:30:00,141.91,141.91,140.97,141.11,24977.0,117.7444,117.7444,116.9645,117.0806,24977.0
2018-06-18 09:35:00,141.24,141.41,140.9,141.06,10929.0,117.1885,117.3295,116.9064,117.0391,10929.0
2018-06-18 09:40:00,141.12,141.18,140.81,140.83,9525.0,117.0889,117.1387,116.8317,116.8483,9525.0
2018-06-18 09:45:00,140.78,141.19,140.68,141.16,6423.0,116.8068,117.147,116.7238,117.1221,6423.0
2018-06-18 09:50:00,141.12,141.27,140.96,140.99,7712.0,117.0889,117.2134,116.9562,116.9811,7712.0
2018-06-18 09:55:00,140.99,141.3,140.89,141.28,6946.0,116.9811,117.2383,116.8981,117.2217,6946.0
2018-06-18 10:00:00,141.25,141.46,141.25,141.39,8364.0,117.1968,117.371,117.1968,117.3129,8364.0
2018-06-18 10:05:00,141.35,141.48,141.28,141.43,6966.0,117.2797,117.3876,117.2217,117.3461,6966.0
2018-06-18 10:10:00,141.41,141.47,141.36,141.38,5210.0,117.3295,117.3793,117.288,117.3046,5210.0
2018-06-18 10:15:00,141.37,141.37,141.23,141.31,10029.0,117.2963,117.2963,117.1802,117.2466,10029.0
2018-06-18 10:20:00,141.3,141.47,141.26,141.26,7974.0,117.2383,117.3793,117.2051,117.2051,7974.0
2018-06-18 10:25:00,141.27,141.58,141.27,141.49,9517.0,117.2134,117.4706,117.2134,117.3959,9517.0
2018-06-18 10:30:00,141.52,141.58,141.48,141.51,4156.0,117.4208,117.4706,117.3876,117.4125,4156.0
2018-06-18 10:35:00,141.5,142.1,141.49,141.93,11038.0,117.4042,117.902,117.3959,117.761,11038.0
2018-06-18 10:40:00,141.93,141.98,141.73,141.85,5100.0,117.761,117.8025,117.595,117.6946,5100.0
2018-06-18 10:45:00,141.91,142.17,141.91,142.05,10377.0,117.7444,117.9601,117.7444,117.8605,10377.0
2018-06-18 10:50:00,142.06,142.14,141.92,142.14,9729.0,117.8688,117.9352,117.7527,117.9352,9729.0
2018-06-18 10:55:00,142.16,142.16,141.84,142.05,9564.0,117.9518,117.9518,117.6863,117.8605,9564.0
2018-06-18 11:00:00,142.06,142.09,141.91,141.97,6587.0,117.8688,117.8937,117.7444,117.7942,6587.0
2018-06-18 11:05:00,142.01,142.23,142.01,142.23,6964.0,117.8274,118.0099,117.8274,118.0099,6964.0
2018-06-18 11:10:00,142.21,142.67,142.21,142.61,8429.0,117.9933,118.375,117.9933,118.3252,8429.0
2018-06-18 11:15:00,142.62,142.71,142.57,142.66,19056.0,118.3335,118.4082,118.292,118.3667,19056.0
2018-06-18 11:20:00,142.64,142.86,142.64,142.74,11201.0,118.3501,118.5326,118.3501,118.433,11201.0
2018-06-18 11:25:00,142.71,142.74,142.38,142.38,12843.0,118.4082,118.433,118.1344,118.1344,12843.0
2018-06-18 11:30:00,142.4,142.49,142.26,142.29,5675.0,118.1509,118.2256,118.0348,118.0597,5675.0
2018-06-18 11:35:00,142.25,142.26,142.07,142.08,8061.0,118.0265,118.0348,117.8771,117.8854,8061.0
2018-06-18 11:40:00,142.09,142.21,142.02,142.11,9550.0,117.8937,117.9933,117.8357,117.9103,9550.0
2018-06-18 11:45:00,142.15,142.53,142.14,142.38,23810.0,117.9435,118.2588,117.9352,118.1344,23810.0
2018-06-18 11:50:00,142.44,142.55,142.25,142.38,15857.0,118.1841,118.2754,118.0265,118.1344,15857.0
2018-06-18 11:55:00,142.31,142.31,141.97,142.07,13574.0,118.0763,118.0763,117.7942,117.8771,13574.0
2018-06-18 12:00:00,142.08,142.09,141.91,142.0,9842.0,117.8854,117.8937,117.7444,117.8191,9842.0
2018-06-18 12:05:00,141.99,142.38,141.98,142.38,5221.0,117.8108,118.1344,117.8025,118.1344,5221.0
2018-06-18 12:10:00,142.35,142.39,142.27,142.3,7079.0,118.1095,118.1426,118.0431,118.068,7079.0
2018-06-18 12:15:00,142.32,142.36,142.12,142.2,10766.0,118.0846,118.1178,117.9186,117.985,10766.0
2018-06-18 12:20:00,142.19,142.36,142.17,142.3,6593.0,117.9767,118.1178,117.9601,118.068,6593.0
2018-06-18 12:25:00,142.28,142.28,142.18,142.27,7190.0,118.0514,118.0514,117.9684,118.0431,7190.0
2018-06-18 12:30:00,142.28,142.38,142.27,142.36,3951.0,118.0514,118.1344,118.0431,118.1178,3951.0
2018-06-18 12:35:00,142.34,142.39,142.32,142.34,2750.0,118.1012,118.1426,118.0846,118.1012,2750.0
2018-06-18 12:40:00,142.3,142.39,142.29,142.33,4192.0,118.068,118.1426,118.0597,118.0929,4192.0
2018-06-18 12:45:00,142.35,142.44,142.34,142.37,4591.0,118.1095,118.1841,118.1012,118.1261,4591.0
2018-06-18 12:50:00,142.32,142.38,142.28,142.32,3611.0,118.0846,118.1344,118.0514,118.0846,3611.0
2018-06-18 12:55:00,142.31,142.38,142.28,142.38,5419.0,118.0763,118.1344,118.0514,118.1344,5419.0
2018-06-18 13:00:00,142.4,142.46,142.38,142.43,3802.0,118.1509,118.2007,118.1344,118.1758,3802.0
2018-06-18 13:05:00,142.4,142.44,142.33,142.41,4073.0,118.1509,118.1841,118.0929,118.1592,4073.0
2018-06-18 13:10:00,142.39,142.42,142.32,142.33,3100.0,118.1426,118.1675,118.0846,118.0929,3100.0
2018-06-18 13:15:00,142.36,142.43,142.34,142.35,2333.0,118.1178,118.1758,118.1012,118.1095,2333.0
2018-06-18 13:20:00,142.4,142.56,142.37,142.5,5592.0,118.1509,118.2837,118.1261,118.2339,5592.0
2018-06-18 13:25:00,142.43,142.5,142.34,142.34,3430.0,118.1758,118.2339,118.1012,118.1012,3430.0
2018-06-18 13:30:00,142.33,142.42,142.32,142.38,7606.0,118.0929,118.1675,118.0846,118.1344,7606.0
2018-06-18 13:35:00,142.39,142.42,142.2,142.22,9176.0,118.1426,118.1675,117.985,118.0016,9176.0
2018-06-18 13:40:00,142.18,142.22,142.03,142.03,6303.0,117.9684,118.0016,117.844,117.844,6303.0
2018-06-18 13:45:00,142.05,142.27,142.05,142.27,7780.0,117.8605,118.0431,117.8605,118.0431,7780.0
2018-06-18 13:50:00,142.32,142.32,142.04,142.14,5334.0,118.0846,118.0846,117.8523,117.9352,5334.0
2018-06-18 13:55:00,142.14,142.36,142.13,142.33,4910.0,117.9352,118.1178,117.9269,118.0929,4910.0
2018-06-18 14:00:00,142.3,142.3,141.96,142.07,5983.0,118.068,118.068,117.7859,117.8771,5983.0
2018-06-18 14:05:00,142.11,142.27,142.04,142.24,9317.0,117.9103,118.0431,117.8523,118.0182,9317.0
2018-06-18 14:10:00,142.25,142.28,142.12,142.18,6404.0,118.0265,118.0514,117.9186,117.9684,6404.0
2018-06-18 14:15:00,142.22,142.39,142.17,142.37,10791.0,118.0016,118.1426,117.9601,118.1261,10791.0
2018-06-18 14:20:00,142.4,142.42,142.29,142.38,10728.0,118.1509,118.1675,118.0597,118.1344,10728.0
2018-06-18 14:25:00,142.38,142.42,142.35,142.4,6778.0,118.1344,118.1675,118.1095,118.1509,6778.0
2018-06-18 14:30:00,142.39,142.62,142.38,142.62,12528.0,118.1426,118.3335,118.1344,118.3335,12528.0
2018-06-18 14:35:00,142.55,142.58,142.46,142.58,3996.0,118.2754,118.3003,118.2007,118.3003,3996.0
2018-06-18 14:40:00,142.58,142.68,142.55,142.55,9570.0,118.3003,118.3833,118.2754,118.2754,9570.0
2018-06-18 14:45:00,142.56,142.56,142.41,142.49,5325.0,118.2837,118.2837,118.1592,118.2256,5325.0
2018-06-18 14:50:00,142.48,142.48,142.34,142.43,10601.0,118.2173,118.2173,118.1012,118.1758,10601.0
2018-06-18 14:55:00,142.35,142.42,142.3,142.42,8517.0,118.1095,118.1675,118.068,118.1675,8517.0
2018-06-18 15:00:00,142.4,142.47,142.39,142.43,9774.0,118.1509,118.209,118.1426,118.1758,9774.0
2018-06-18 15:05:00,142.43,142.54,142.41,142.48,10524.0,118.1758,118.2671,118.1592,118.2173,10524.0
2018-06-18 15:10:00,142.49,142.62,142.45,142.58,10678.0,118.2256,118.3335,118.1924,118.3003,10678.0
2018-06-18 15:15:00,142.59,142.59,142.45,142.49,8842.0,118.3086,118.3086,118.1924,118.2256,8842.0
2018-06-18 15:20:00,142.47,142.58,142.46,142.53,15457.0,118.209,118.3003,118.2007,118.2588,15457.0
2018-06-18 15:25:00,142.5,142.55,142.43,142.53,9897.0,118.2339,118.2754,118.1758,118.2588,9897.0
2018-06-18 15:30:00,142.53,142.61,142.48,142.61,15864.0,118.2588,118.3252,118.2173,118.3252,15864.0
2018-06-18 15:35:00,142.6,142.6,142.52,142.53,14593.0,118.3169,118.3169,118.2505,118.2588,14593.0
2018-06-18 15:40:00,142.48,142.48,142.31,142.38,15942.0,118.2173,118.2173,118.0763,118.1344,15942.0
2018-06-18 15:45:00,142.36,142.59,142.33,142.59,38087.0,118.1178,118.3086,118.0929,118.3086,38087.0
2018-06-18 15:50:00,142.57,142.59,142.37,142.37,35913.0,118.292,118.3086,118.1261,118.1261,35913.0
2018-06-18 15:55:00,142.37,142.54,142.35,142.43,64357.0,118.1261,118.2671,118.1095,118.1758,64357.0
2018-06-19 09:30:00,140.97,141.69,140.41,140.79,20623.0,116.9645,117.5619,116.4998,116.8151,20623.0
2018-06-19 09:35:00,140.82,140.82,140.26,140.52,13563.0,116.84,116.84,116.3754,116.5911,13563.0
2018-06-19 09:40:00,140.4,140.46,139.96,140.15,25599.0,116.4915,116.5413,116.1264,116.2841,25599.0
2018-06-19 09:45:00,140.07,140.18,139.86,140.11,58821.0,116.2177,116.309,116.0435,116.2509,58821.0
2018-06-19 09:50:00,140.12,140.17,139.65,139.65,43733.0,116.2592,116.3007,115.8692,115.8692,43733.0
2018-06-19 09:55:00,139.6,139.9,139.57,139.62,10036.0,115.8278,116.0767,115.8029,115.8443,10036.0
2018-06-19 10:00:00,139.7,139.87,139.29,139.87,17010.0,115.9107,116.0518,115.5705,116.0518,17010.0
2018-06-19 10:05:00,139.86,139.93,139.72,139.76,13985.0,116.0435,116.1016,115.9273,115.9605,13985.0
2018-06-19 10:10:00,139.77,139.82,139.36,139.57,10671.0,115.9688,116.0103,115.6286,115.8029,10671.0
2018-06-19 10:15:00,139.57,139.67,139.4,139.63,17263.0,115.8029,115.8858,115.6618,115.8526,17263.0
2018-06-19 10:20:00,139.61,139.66,139.34,139.39,23235.0,115.8361,115.8775,115.612,115.6535,23235.0
2018-06-19 10:25:00,139.33,139.45,139.28,139.42,8674.0,115.6037,115.7033,115.5622,115.6784,8674.0
2018-06-19 10:30:00,139.34,139.59,139.33,139.5,6952.0,115.612,115.8195,115.6037,115.7448,6952.0
2018-06-19 10:35:00,139.47,139.62,139.22,139.27,14832.0,115.7199,115.8443,115.5125,115.5539,14832.0
2018-06-19 10:40:00,139.22,139.41,139.13,139.22,9097.0,115.5125,115.6701,115.4378,115.5125,9097.0
2018-06-19 10:45:00,139.28,139.71,139.28,139.63,9153.0,115.5622,115.919,115.5622,115.8526,9153.0
2018-06-19 10:50:00,139.56,139.98,139.56,139.85,9401.0,115.7946,116.143,115.7946,116.0352,9401.0
2018-06-19 10:55:00,139.83,139.87,139.41,139.46,10823.0,116.0186,116.0518,115.6701,115.7116,10823.0
2018-06-19 11:00:00,139.46,139.57,139.38,139.39,9628.0,115.7116,115.8029,115.6452,115.6535,9628.0
2018-06-19 11:05:00,139.37,139.43,139.22,139.22,13596.0,115.6369,115.6867,115.5125,115.5125,13596.0
2018-06-19 11:10:00,139.25,139.44,139.22,139.39,8036.0,115.5374,115.695,115.5125,115.6535,8036.0
2018-06-19 11:15:00,139.36,139.64,139.36,139.53,7008.0,115.6286,115.8609,115.6286,115.7697,7008.0
2018-06-19 11:20:00,139.5,139.78,139.5,139.72,10488.0,115.7448,115.9771,115.7448,115.9273,10488.0
2018-06-19 11:25:00,139.71,139.72,139.55,139.55,6104.0,115.919,115.9273,115.7863,115.7863,6104.0
2018-06-19 11:30:00,139.62,139.7,139.35,139.35,6536.0,115.8443,115.9107,115.6203,115.6203,6536.0
2018-06-19 11:35:00,139.33,139.45,139.3,139.42,6873.0,115.6037,115.7033,115.5788,115.6784,6873.0
2018-06-19 11:40:00,139.45,139.58,139.42,139.51,6462.0,115.7033,115.8112,115.6784,115.7531,6462.0
2018-06-19 11:45:00,139.52,140.02,139.52,139.94,7306.0,115.7614,116.1762,115.7614,116.1099,7306.0
2018-06-19 11:50:00,139.95,139.95,139.8,139.91,5938.0,116.1182,116.1182,115.9937,116.085,5938.0
2018-06-19 11:55:00,139.92,140.21,139.85,140.08,9218.0,116.0933,116.3339,116.0352,116.226,9218.0
2018-06-19 12:00:00,140.07,140.08,139.82,139.86,7871.0,116.2177,116.226,116.0103,116.0435,7871.0
2018-06-19 12:05:00,139.86,140.04,139.86,140.02,10915.0,116.0435,116.1928,116.0435,116.1762,10915.0
2018-06-19 12:10:00,139.98,139.98,139.8,139.83,3364.0,116.143,116.143,115.9937,116.0186,3364.0
2018-06-19 12:15:00,139.74,139.95,139.74,139.87,8001.0,115.9439,116.1182,115.9439,116.0518,8001.0
2018-06-19 12:20:00,139.9,139.98,139.81,139.98,6352.0,116.0767,116.143,116.002,116.143,6352.0
2018-06-19 12:25:00,140.0,140.08,139.89,139.9,5383.0,116.1596,116.226,116.0684,116.0767,5383.0
2018-06-19 12:30:00,139.9,139.99,139.8,139.8,4570.0,116.0767,116.1513,115.9937,115.9937,4570.0
2018-06-19 12:35:00,139.81,139.95,139.8,139.93,7620.0,116.002,116.1182,115.9937,116.1016,7620.0
2018-06-19 12:40:00,139.85,139.85,139.77,139.82,6469.0,116.0352,116.0352,115.9688,116.0103,6469.0
2018-06-19 12:45:00,139.79,139.86,139.75,139.86,6335.0,115.9854,116.0435,115.9522,116.0435,6335.0
2018-06-19 12:50:00,139.83,139.94,139.76,139.94,6490.0,116.0186,116.1099,115.9605,116.1099,6490.0
2018-06-19 12:55:00,139.92,139.92,139.73,139.9,6183.0,116.0933,116.0933,115.9356,116.0767,6183.0
2018-06-19 13:00:00,139.92,140.0,139.74,139.75,4775.0,116.0933,116.1596,115.9439,115.9522,4775.0
2018-06-19 13:05:00,139.75,139.84,139.73,139.81,3602.0,115.9522,116.0269,115.9356,116.002,3602.0
2018-06-19 13:10:00,139.81,139.84,139.7,139.78,6890.0,116.002,116.0269,115.9107,115.9771,6890.0
2018-06-19 13:15:00,139.78,139.81,139.67,139.67,4698.0,115.9771,116.002,115.8858,115.8858,4698.0
2018-06-19 13:20:00,139.64,139.65,139.58,139.6,4750.0,115.8609,115.8692,115.8112,115.8278,4750.0
2018-06-19 13:25:00,139.55,139.67,139.54,139.67,7915.0,115.7863,115.8858,115.778,115.8858,7915.0
2018-06-19 13:30:00,139.7,139.7,139.46,139.5,12671.0,115.9107,115.9107,115.7116,115.7448,12671.0
2018-06-19 13:35:00,139.49,139.66,139.47,139.66,6394.0,115.7365,115.8775,115.7199,115.8775,6394.0
2018-06-19 13:40:00,139.71,139.83,139.68,139.81,6659.0,115.919,116.0186,115.8941,116.002,6659.0
2018-06-19 13:45:00,139.8,139.92,139.7,139.92,4412.0,115.9937,116.0933,115.9107,116.0933,4412.0
2018-06-19 13:50:00,139.93,139.96,139.76,139.77,10245.0,116.1016,116.1264,115.9605,115.9688,10245.0
2018-06-19 13:55:00,139.78,139.9,139.78,139.89,4695.0,115.9771,116.0767,115.9771,116.0684,4695.0
2018-06-19 14:00:00,139.87,139.98,139.8,139.87,8084.0,116.0518,116.143,115.9937,116.0518,8084.0
2018-06-19 14:05:00,139.87,140.11,139.87,140.08,7051.0,116.0518,116.2509,116.0518,116.226,7051.0
2018-06-19 14:10:00,140.04,140.2,139.97,140.2,7817.0,116.1928,116.3256,116.1347,116.3256,7817.0
2018-06-19 14:15:00,140.24,140.29,140.09,140.22,8097.0,116.3588,116.4003,116.2343,116.3422,8097.0
2018-06-19 14:20:00,140.19,140.23,140.13,140.15,7758.0,116.3173,116.3505,116.2675,116.2841,7758.0
2018-06-19 14:25:00,140.15,140.22,140.03,140.03,6572.0,116.2841,116.3422,116.1845,116.1845,6572.0
2018-06-19 14:30:00,140.05,140.11,139.97,140.03,8346.0,116.2011,116.2509,116.1347,116.1845,8346.0
2018-06-19 14:35:00,140.07,140.09,139.98,140.02,6163.0,116.2177,116.2343,116.143,116.1762,6163.0
2018-06-19 14:40:00,139.99,140.16,139.93,140.09,6940.0,116.1513,116.2924,116.1016,116.2343,6940.0
2018-06-19 14:45:00,140.04,140.14,139.98,140.08,10367.0,116.1928,116.2758,116.143,116.226,10367.0
2018-06-19 14:50:00,140.1,140.14,139.95,140.01,8424.0,116.2426,116.2758,116.1182,116.1679,8424.0
2018-06-19 14:55:00,140.03,140.2,139.99,140.05,13104.0,116.1845,116.3256,116.1513,116.2011,13104.0
2018-06-19 15:00:00,140.06,140.09,139.94,140.01,9942.0,116.2094,116.2343,116.1099,116.1679,9942.0
2018-06-19 15:05:00,140.0,140.12,139.99,140.06,12891.0,116.1596,116.2592,116.1513,116.2094,12891.0
2018-06-19 15:10:00,140.07,140.13,140.01,140.1,18820.0,116.2177,116.2675,116.1679,116.2426,18820.0
2018-06-19 15:15:00,140.1,140.13,139.87,139.94,18609.0,116.2426,116.2675,116.0518,116.1099,18609.0
2018-06-19 15:20:00,139.9,139.93,139.84,139.89,9135.0,116.0767,116.1016,116.0269,116.0684,9135.0
2018-06-19 15:25:00,139.82,139.88,139.65,139.67,19028.0,116.0103,116.0601,115.8692,115.8858,19028.0
2018-06-19 15:30:00,139.65,139.71,139.52,139.52,14174.0,115.8692,115.919,115.7614,115.7614,14174.0
2018-06-19 15:35:00,139.54,139.64,139.54,139.59,16192.0,115.778,115.8609,115.778,115.8195,16192.0
2018-06-19 15:40:00,139.58,139.58,139.47,139.53,16327.0,115.8112,115.8112,115.7199,115.7697,16327.0
2018-06-19 15:45:00,139.53,139.58,139.45,139.55,33464.0,115.7697,115.8112,115.7033,115.7863,33464.0
2018-06-19 15:50:00,139.55,139.66,139.54,139.57,32227.0,115.7863,115.8775,115.778,115.8029,32227.0
2018-06-19 15:55:00,139.57,139.93,139.49,139.78,97223.0,115.8029,116.1016,115.7365,115.9771,97223.0
2018-06-20 09:30:00,139.81,139.89,138.65,138.82,47274.0,116.002,116.0684,115.0395,115.1806,47274.0
2018-06-20 09:35:00,138.91,139.25,138.82,138.92,9007.0,115.2553,115.5374,115.1806,115.2635,9007.0
2018-06-20 09:40:00,138.99,139.11,138.78,138.91,11283.0,115.3216,115.4212,115.1474,115.2553,11283.0
2018-06-20 09:45:00,138.87,139.32,138.86,138.97,30532.0,115.2221,115.5954,115.2138,115.305,30532.0
2018-06-20 09:50:00,138.89,139.06,138.85,138.87,6343.0,115.2387,115.3797,115.2055,115.2221,6343.0
2018-06-20 09:55:00,138.87,138.92,138.53,138.6,18950.0,115.2221,115.2635,114.94,114.998,18950.0
2018-06-20 10:00:00,138.57,138.69,138.38,138.41,16338.0,114.9732,115.0727,114.8155,114.8404,16338.0
2018-06-20 10:05:00,138.45,138.58,138.3,138.48,31636.0,114.8736,114.9814,114.7491,114.8985,31636.0
2018-06-20 10:10:00,138.42,138.51,138.3,138.41,7269.0,114.8487,114.9234,114.7491,114.8404,7269.0
2018-06-20 10:15:00,138.44,138.45,138.19,138.3,32912.0,114.8653,114.8736,114.6579,114.7491,32912.0
2018-06-20 10:20:00,138.28,138.42,138.15,138.18,18522.0,114.7325,114.8487,114.6247,114.6496,18522.0
2018-06-20 10:25:00,138.13,138.28,138.12,138.27,6441.0,114.6081,114.7325,114.5998,114.7242,6441.0
2018-06-20 10:30:00,138.29,138.33,137.66,137.9,27230.0,114.7408,114.774,114.2181,114.4172,27230.0
2018-06-20 10:35:00,137.87,138.12,137.81,138.09,14553.0,114.3924,114.5998,114.3426,114.5749,14553.0
2018-06-20 10:40:00,138.13,138.16,137.9,138.02,11990.0,114.6081,114.633,114.4172,114.5168,11990.0
2018-06-20 10:45:00,138.01,138.04,137.82,137.9,17371.0,114.5085,114.5334,114.3509,114.4172,17371.0
2018-06-20 10:50:00,137.91,138.33,137.9,138.33,9573.0,114.4255,114.774,114.4172,114.774,9573.0
2018-06-20 10:55:00,138.32,138.36,138.09,138.14,7311.0,114.7657,114.7989,114.5749,114.6164,7311.0
2018-06-20 11:00:00,138.18,138.18,137.86,137.93,19083.0,114.6496,114.6496,114.3841,114.4421,19083.0
2018-06-20 11:05:00,137.93,138.1,137.84,138.05,22714.0,114.4421,114.5832,114.3675,114.5417,22714.0
2018-06-20 11:10:00,138.07,138.18,137.93,138.01,15725.0,114.5583,114.6496,114.4421,114.5085,15725.0
2018-06-20 11:15:00,138.0,138.03,137.71,137.86,7681.0,114.5002,114.5251,114.2596,114.3841,7681.0
2018-06-20 11:20:00,137.93,138.36,137.93,138.35,6255.0,114.4421,114.7989,114.4421,114.7906,6255.0
2018-06-20 11:25:00,138.34,138.48,138.22,138.34,6062.0,114.7823,114.8985,114.6828,114.7823,6062.0
2018-06-20 11:30:00,138.35,138.46,138.3,138.34,5856.0,114.7906,114.8819,114.7491,114.7823,5856.0
2018-06-20 11:35:00,138.35,138.55,138.3,138.45,6466.0,114.7906,114.9566,114.7491,114.8736,6466.0
2018-06-20 11:40:00,138.41,138.61,138.39,138.53,10043.0,114.8404,115.0063,114.8238,114.94,10043.0
2018-06-20 11:45:00,138.49,138.7,138.46,138.59,11927.0,114.9068,115.081,114.8819,114.9897,11927.0
2018-06-20 11:50:00,138.56,138.7,138.52,138.59,16643.0,114.9649,115.081,114.9317,114.9897,16643.0
2018-06-20 11:55:00,138.61,138.65,138.52,138.6,9754.0,115.0063,115.0395,114.9317,114.998,9754.0
2018-06-20 12:00:00,138.58,138.59,138.42,138.48,17121.0,114.9814,114.9897,114.8487,114.8985,17121.0
2018-06-20 12:05:00,138.45,138.67,138.42,138.57,29053.0,114.8736,115.0561,114.8487,114.9732,29053.0
2018-06-20 12:10:00,138.53,138.87,138.42,138.77,26309.0,114.94,115.2221,114.8487,115.1391,26309.0
2018-06-20 12:15:00,138.83,138.86,138.78,138.86,7590.0,115.1889,115.2138,115.1474,115.2138,7590.0
2018-06-20 12:20:00,138.9,138.92,138.79,138.88,4201.0,115.247,115.2635,115.1557,115.2304,4201.0
2018-06-20 12:25:00,138.9,138.94,138.79,138.8,10272.0,115.247,115.2801,115.1557,115.164,10272.0
2018-06-20 12:30:00,138.83,138.92,138.74,138.83,13342.0,115.1889,115.2635,115.1142,115.1889,13342.0
2018-06-20 12:35:00,138.83,139.02,138.76,138.97,7763.0,115.1889,115.3465,115.1308,115.305,7763.0
2018-06-20 12:40:00,138.97,139.18,138.92,139.18,4323.0,115.305,115.4793,115.2635,115.4793,4323.0
2018-06-20 12:45:00,139.14,139.2,139.1,139.16,3005.0,115.4461,115.4959,115.4129,115.4627,3005.0
2018-06-20 12:50:00,139.18,139.23,139.0,139.01,4161.0,115.4793,115.5208,115.3299,115.3382,4161.0
2018-06-20 12:55:00,139.04,139.25,139.04,139.13,8669.0,115.3631,115.5374,115.3631,115.4378,8669.0
2018-06-20 13:00:00,139.17,139.17,139.01,139.02,2553.0,115.471,115.471,115.3382,115.3465,2553.0
2018-06-20 13:05:00,139.06,139.11,139.0,139.0,4287.0,115.3797,115.4212,115.3299,115.3299,4287.0
2018-06-20 13:10:00,139.0,139.02,138.88,138.95,20943.0,115.3299,115.3465,115.2304,115.2884,20943.0
2018-06-20 13:15:00,139.0,139.04,138.98,139.0,5654.0,115.3299,115.3631,115.3133,115.3299,5654.0
2018-06-20 13:20:00,139.01,139.04,138.88,138.88,9314.0,115.3382,115.3631,115.2304,115.2304,9314.0
2018-06-20 13:25:00,138.87,138.87,138.7,138.81,4573.0,115.2221,115.2221,115.081,115.1723,4573.0
2018-06-20 13:30:00,138.85,138.86,138.67,138.71,4574.0,115.2055,115.2138,115.0561,115.0893,4574.0
2018-06-20 13:35:00,138.77,138.85,138.76,138.82,2500.0,115.1391,115.2055,115.1308,115.1806,2500.0
2018-06-20 13:40:00,138.75,138.82,138.7,138.7,3842.0,115.1225,115.1806,115.081,115.081,3842.0
2018-06-20 13:45:00,138.7,138.73,138.66,138.67,3213.0,115.081,115.1059,115.0478,115.0561,3213.0
2018-06-20 13:50:00,138.57,138.81,138.57,138.77,10042.0,114.9732,115.1723,114.9732,115.1391,10042.0
2018-06-20 13:55:00,138.74,138.97,138.67,138.95,8400.0,115.1142,115.305,115.0561,115.2884,8400.0
2018-06-20 14:00:00,138.94,138.99,138.86,138.99,10274.0,115.2801,115.3216,115.2138,115.3216,10274.0
2018-06-20 14:05:00,138.94,139.0,138.92,138.97,4634.0,115.2801,115.3299,115.2635,115.305,4634.0
2018-06-20 14:10:00,138.97,138.99,138.88,138.98,12656.0,115.305,115.3216,115.2304,115.3133,12656.0
2018-06-20 14:15:00,138.98,139.0,138.8,138.81,13829.0,115.3133,115.3299,115.164,115.1723,13829.0
2018-06-20 14:20:00,138.83,138.87,138.78,138.84,8315.0,115.1889,115.2221,115.1474,115.1972,8315.0
2018-06-20 14:25:00,138.82,138.93,138.82,138.92,5905.0,115.1806,115.2718,115.1806,115.2635,5905.0
2018-06-20 14:30:00,138.92,139.0,138.84,138.84,4001.0,115.2635,115.3299,115.1972,115.1972,4001.0
2018-06-20 14:35:00,138.82,138.84,138.71,138.75,6415.0,115.1806,115.1972,115.0893,115.1225,6415.0
2018-06-20 14:40:00,138.74,138.77,138.6,138.6,11114.0,115.1142,115.1391,114.998,114.998,11114.0
2018-06-20 14:45:00,138.57,138.83,138.56,138.75,5814.0,114.9732,115.1889,114.9649,115.1225,5814.0
2018-06-20 14:50:00,138.75,138.84,138.71,138.84,5428.0,115.1225,115.1972,115.0893,115.1972,5428.0
2018-06-20 14:55:00,138.82,138.82,138.61,138.7,9579.0,115.1806,115.1806,115.0063,115.081,9579.0
2018-06-20 15:00:00,138.7,138.96,138.69,138.84,19567.0,115.081,115.2967,115.0727,115.1972,19567.0
2018-06-20 15:05:00,138.85,138.97,138.82,138.97,6546.0,115.2055,115.305,115.1806,115.305,6546.0
2018-06-20 15:10:00,138.95,139.0,138.92,138.94,9552.0,115.2884,115.3299,115.2635,115.2801,9552.0
2018-06-20 15:15:00,138.92,139.0,138.92,138.97,14679.0,115.2635,115.3299,115.2635,115.305,14679.0
2018-06-20 15:20:00,138.95,139.0,138.93,138.97,8814.0,115.2884,115.3299,115.2718,115.305,8814.0
2018-06-20 15:25:00,138.96,138.98,138.9,138.94,21862.0,115.2967,115.3133,115.247,115.2801,21862.0
2018-06-20 15:30:00,138.97,139.09,138.96,139.0,20723.0,115.305,115.4046,115.2967,115.3299,20723.0
2018-06-20 15:35:00,138.98,139.09,138.91,138.95,16331.0,115.3133,115.4046,115.2553,115.2884,16331.0
2018-06-20 15:40:00,138.94,138.94,138.76,138.79,20659.0,115.2801,115.2801,115.1308,115.1557,20659.0
2018-06-20 15:45:00,138.78,138.78,138.67,138.72,23221.0,115.1474,115.1474,115.0561,115.0976,23221.0
2018-06-20 15:50:00,138.69,138.73,138.55,138.58,30897.0,115.0727,115.1059,114.9566,114.9814,30897.0
2018-06-20 15:55:00,138.61,138.61,138.43,138.58,72328.0,115.0063,115.0063,114.857,114.9814,72328.0
2018-06-21 09:30:00,137.81,138.01,137.02,137.33,35173.0,114.3426,114.5085,113.6871,113.9443,35173.0
2018-06-21 09:35:00,137.21,137.45,136.57,136.8,18660.0,113.8447,114.0439,113.3137,113.5046,18660.0
2018-06-21 09:40:00,136.68,137.27,136.63,137.02,7938.0,113.405,113.8945,113.3635,113.6871,7938.0
2018-06-21 09:45:00,137.13,137.39,137.07,137.22,7490.0,113.7784,113.9941,113.7286,113.853,7490.0
2018-06-21 09:50:00,137.23,137.32,136.44,136.49,16788.0,113.8613,113.936,113.2059,113.2474,16788.0
2018-06-21 09:55:00,136.55,136.75,136.4,136.44,22757.0,113.2971,113.4631,113.1727,113.2059,22757.0
2018-06-21 10:00:00,136.43,136.46,135.79,135.9,34308.0,113.1976,113.2225,112.6666,112.7578,34308.0
2018-06-21 10:05:00,135.99,135.99,135.76,135.85,22721.0,112.8325,112.8325,112.6417,112.7163,22721.0
2018-06-21 10:10:00,135.84,135.92,135.69,135.76,27466.0,112.708,112.7744,112.5836,112.6417,27466.0
2018-06-21 10:15:00,135.8,135.96,135.74,135.84,23879.0,112.6748,112.8076,112.6251,112.708,23879.0
2018-06-21 10:20:00,135.83,136.06,135.73,135.95,11231.0,112.6997,112.8906,112.6168,112.7993,11231.0
2018-06-21 10:25:00,135.95,135.99,135.73,135.84,17554.0,112.7993,112.8325,112.6168,112.708,17554.0
2018-06-21 10:30:00,135.87,136.09,135.85,136.02,20953.0,112.7329,112.9155,112.7163,112.8574,20953.0
2018-06-21 10:35:00,136.02,136.09,135.8,136.04,13466.0,112.8574,112.9155,112.6748,112.874,13466.0
2018-06-21 10:40:00,135.98,136.11,135.94,135.94,16300.0,112.8242,112.9321,112.791,112.791,16300.0
2018-06-21 10:45:00,135.98,135.99,135.76,135.91,10231.0,112.8242,112.8325,112.6417,112.7661,10231.0
2018-06-21 10:50:00,135.87,135.89,135.75,135.8,9088.0,112.7329,112.7495,112.6334,112.6748,9088.0
2018-06-21 10:55:00,135.8,135.87,135.69,135.85,13587.0,112.6748,112.7329,112.5836,112.7163,13587.0
2018-06-21 11:00:00,135.86,136.63,135.84,136.54,23647.0,112.7246,113.3635,112.708,113.2888,23647.0
2018-06-21 11:05:00,136.54,136.57,136.35,136.39,11105.0,113.2888,113.3137,113.1312,113.1644,11105.0
2018-06-21 11:10:00,136.43,136.7,136.38,136.7,7680.0,113.1976,113.4216,113.1561,113.4216,7680.0
2018-06-21 11:15:00,136.7,136.87,136.7,136.84,6823.0,113.4216,113.5626,113.4216,113.5377,6823.0
2018-06-21 11:20:00,136.81,136.84,136.52,136.54,9060.0,113.5129,113.5377,113.2722,113.2888,9060.0
2018-06-21 11:25:00,136.58,136.58,136.18,136.28,24569.0,113.322,113.322,112.9901,113.0731,24569.0
2018-06-21 11:30:00,136.27,136.45,136.16,136.22,20029.0,113.0648,113.2142,112.9735,113.0233,20029.0
2018-06-21 11:35:00,136.19,136.23,136.04,136.05,27397.0,112.9984,113.0316,112.874,112.8823,27397.0
2018-06-21 11:40:00,136.11,136.33,136.05,136.28,45057.0,112.9321,113.1146,112.8823,113.0731,45057.0
2018-06-21 11:45:00,136.28,136.63,136.2,136.4,35661.0,113.0731,113.3635,113.0067,113.1727,35661.0
2018-06-21 11:50:00,136.39,136.58,136.26,136.33,37042.0,113.1644,113.322,113.0565,113.1146,37042.0
2018-06-21 11:55:00,136.35,136.41,136.31,136.35,30928.0,113.1312,113.181,113.098,113.1312,30928.0
2018-06-21 12:00:00,136.35,136.4,136.0,136.0,17872.0,113.1312,113.1727,112.8408,112.8408,17872.0
2018-06-21 12:05:00,136.0,136.0,135.61,135.64,40869.0,112.8408,112.8408,112.5172,112.5421,40869.0
2018-06-21 12:10:00,135.64,135.94,135.56,135.78,25186.0,112.5421,112.791,112.4757,112.6583,25186.0
2018-06-21 12:15:00,135.8,135.82,135.6,135.73,14079.0,112.6748,112.6914,112.5089,112.6168,14079.0
2018-06-21 12:20:00,135.7,135.75,135.67,135.67,10538.0,112.5919,112.6334,112.567,112.567,10538.0
2018-06-21 12:25:00,135.69,135.92,135.67,135.9,11816.0,112.5836,112.7744,112.567,112.7578,11816.0
2018-06-21 12:30:00,135.91,135.97,135.86,135.88,8556.0,112.7661,112.8159,112.7246,112.7412,8556.0
2018-06-21 12:35:00,135.88,135.98,135.87,135.92,6674.0,112.7412,112.8242,112.7329,112.7744,6674.0
2018-06-21 12:40:00,135.93,135.93,135.79,135.84,8552.0,112.7827,112.7827,112.6666,112.708,8552.0
2018-06-21 12:45:00,135.83,135.83,135.65,135.68,10668.0,112.6997,112.6997,112.5504,112.5753,10668.0
2018-06-21 12:50:00,135.66,135.68,135.55,135.68,4660.0,112.5587,112.5753,112.4674,112.5753,4660.0
2018-06-21 12:55:00,135.67,135.75,135.6,135.6,8126.0,112.567,112.6334,112.5089,112.5089,8126.0
2018-06-21 13:00:00,135.58,135.63,135.39,135.4,8103.0,112.4923,112.5338,112.3347,112.343,8103.0
2018-06-21 13:05:00,135.38,135.52,135.33,135.5,6201.0,112.3264,112.4425,112.2849,112.4259,6201.0
2018-06-21 13:10:00,135.53,135.58,135.49,135.52,8549.0,112.4508,112.4923,112.4176,112.4425,8549.0
2018-06-21 13:15:00,135.56,135.59,135.41,135.56,5529.0,112.4757,112.5006,112.3513,112.4757,5529.0
2018-06-21 13:20:00,135.55,135.67,135.42,135.66,4915.0,112.4674,112.567,112.3596,112.5587,4915.0
2018-06-21 13:25:00,135.65,135.65,135.48,135.58,3610.0,112.5504,112.5504,112.4093,112.4923,3610.0
2018-06-21 13:30:00,135.61,135.8,135.5,135.6,7234.0,112.5172,112.6748,112.4259,112.5089,7234.0
2018-06-21 13:35:00,135.65,135.8,135.65,135.8,2125.0,112.5504,112.6748,112.5504,112.6748,2125.0
2018-06-21 13:40:00,135.81,135.84,135.67,135.74,7302.0,112.6831,112.708,112.567,112.6251,7302.0
2018-06-21 13:45:00,135.72,135.9,135.72,135.84,3115.0,112.6085,112.7578,112.6085,112.708,3115.0
2018-06-21 13:50:00,135.81,136.0,135.74,135.83,12872.0,112.6831,112.8408,112.6251,112.6997,12872.0
2018-06-21 13:55:00,135.88,136.05,135.84,136.01,8429.0,112.7412,112.8823,112.708,112.8491,8429.0
2018-06-21 14:00:00,136.01,136.15,135.96,136.0,6572.0,112.8491,112.9652,112.8076,112.8408,6572.0
2018-06-21 14:05:00,135.96,136.17,135.94,136.15,6121.0,112.8076,112.9818,112.791,112.9652,6121.0
2018-06-21 14:10:00,136.18,136.22,136.06,136.11,6439.0,112.9901,113.0233,112.8906,112.9321,6439.0
2018-06-21 14:15:00,136.13,136.23,136.1,136.17,11050.0,112.9487,113.0316,112.9238,112.9818,11050.0
2018-06-21 14:20:00,136.17,136.35,136.12,136.34,9039.0,112.9818,113.1312,112.9404,113.1229,9039.0
2018-06-21 14:25:00,136.34,136.39,136.32,136.34,5895.0,113.1229,113.1644,113.1063,113.1229,5895.0
2018-06-21 14:30:00,136.37,136.42,136.22,136.23,18185.0,113.1478,113.1893,113.0233,113.0316,18185.0
2018-06-21 14:35:00,136.25,136.32,136.12,136.14,10472.0,113.0482,113.1063,112.9404,112.957,10472.0
2018-06-21 14:40:00,136.13,136.2,136.11,136.13,5028.0,112.9487,113.0067,112.9321,112.9487,5028.0
2018-06-21 14:45:00,136.13,136.28,136.12,136.28,4054.0,112.9487,113.0731,112.9404,113.0731,4054.0
2018-06-21 14:50:00,136.27,136.28,135.93,135.93,14482.0,113.0648,113.0731,112.7827,112.7827,14482.0
2018-06-21 14:55:00,135.94,135.99,135.84,135.86,13344.0,112.791,112.8325,112.708,112.7246,13344.0
2018-06-21 15:00:00,135.83,135.83,135.63,135.66,34383.0,112.6997,112.6997,112.5338,112.5587,34383.0
2018-06-21 15:05:00,135.67,135.92,135.66,135.8,15477.0,112.567,112.7744,112.5587,112.6748,15477.0
2018-06-21 15:10:00,135.78,135.79,135.62,135.72,10754.0,112.6583,112.6666,112.5255,112.6085,10754.0
2018-06-21 15:15:00,135.72,135.72,135.33,135.4,16913.0,112.6085,112.6085,112.2849,112.343,16913.0
2018-06-21 15:20:00,135.34,135.34,135.14,135.32,12051.0,112.2932,112.2932,112.1272,112.2766,12051.0
2018-06-21 15:25:00,135.31,135.59,135.3,135.5,87105.0,112.2683,112.5006,112.26,112.4259,87105.0
2018-06-21 15:30:00,135.5,135.5,135.14,135.15,13353.0,112.4259,112.4259,112.1272,112.1355,13353.0
2018-06-21 15:35:00,135.15,135.23,135.08,135.2,14371.0,112.1355,112.2019,112.0775,112.177,14371.0
2018-06-21 15:40:00,135.16,135.16,135.02,135.11,19374.0,112.1438,112.1438,112.0277,112.1023,19374.0
2018-06-21 15:45:00,135.12,135.32,135.09,135.29,19103.0,112.1106,112.2766,112.0858,112.2517,19103.0
2018-06-21 15:50:00,135.28,135.35,135.26,135.34,19021.0,112.2434,112.3015,112.2268,112.2932,19021.0
2018-06-21 15:55:00,135.34,135.37,135.17,135.24,68189.0,112.2932,112.3181,112.1521,112.2102,68189.0
2018-06-22 09:30:00,136.56,137.36,136.56,137.25,35144.0,113.3054,113.9692,113.3054,113.8779,35144.0
2018-06-22 09:35:00,137.29,137.52,136.94,137.2,30408.0,113.9111,114.102,113.6207,113.8364,30408.0
2018-06-22 09:40:00,137.14,137.27,136.94,136.97,11861.0,113.7867,113.8945,113.6207,113.6456,11861.0
2018-06-22 09:45:00,136.92,136.95,136.53,136.65,10482.0,113.6041,113.629,113.2805,113.3801,10482.0
2018-06-22 09:50:00,136.69,137.01,136.68,136.94,7688.0,113.4133,113.6788,113.405,113.6207,7688.0
2018-06-22 09:55:00,136.95,137.08,136.66,136.8,9367.0,113.629,113.7369,113.3884,113.5046,9367.0
2018-06-22 10:00:00,136.78,137.23,136.78,136.83,10163.0,113.488,113.8613,113.488,113.5295,10163.0
2018-06-22 10:05:00,136.87,136.9,136.63,136.72,6538.0,113.5626,113.5875,113.3635,113.4382,6538.0
2018-06-22 10:10:00,136.66,136.72,136.44,136.64,22208.0,113.3884,113.4382,113.2059,113.3718,22208.0
2018-06-22 10:15:00,136.6,136.6,136.24,136.27,18423.0,113.3386,113.3386,113.0399,113.0648,18423.0
2018-06-22 10:20:00,136.26,136.37,136.09,136.19,7423.0,113.0565,113.1478,112.9155,112.9984,7423.0
2018-06-22 10:25:00,136.18,136.18,135.81,136.03,17365.0,112.9901,112.9901,112.6831,112.8657,17365.0
2018-06-22 10:30:00,136.03,136.15,135.9,136.12,9348.0,112.8657,112.9652,112.7578,112.9404,9348.0
2018-06-22 10:35:00,136.14,136.22,135.87,135.92,4601.0,112.957,113.0233,112.7329,112.7744,4601.0
2018-06-22 10:40:00,135.87,135.91,135.78,135.8,4841.0,112.7329,112.7661,112.6583,112.6748,4841.0
2018-06-22 10:45:00,135.85,135.91,135.68,135.78,9951.0,112.7163,112.7661,112.5753,112.6583,9951.0
2018-06-22 10:50:00,135.77,135.85,135.55,135.72,8246.0,112.65,112.7163,112.4674,112.6085,8246.0
2018-06-22 10:55:00,135.77,136.27,135.76,136.27,8621.0,112.65,113.0648,112.6417,113.0648,8621.0
2018-06-22 11:00:00,136.25,136.41,136.15,136.41,6768.0,113.0482,113.181,112.9652,113.181,6768.0
2018-06-22 11:05:00,136.43,136.59,136.36,136.57,8340.0,113.1976,113.3303,113.1395,113.3137,8340.0
2018-06-22 11:10:00,136.61,136.67,136.39,136.67,6096.0,113.3469,113.3967,113.1644,113.3967,6096.0
2018-06-22 11:15:00,136.64,136.7,136.6,136.65,5400.0,113.3718,113.4216,113.3386,113.3801,5400.0
2018-06-22 11:20:00,136.64,136.66,136.3,136.3,7774.0,113.3718,113.3884,113.0897,113.0897,7774.0
2018-06-22 11:25:00,136.28,136.67,136.27,136.64,10812.0,113.0731,113.3967,113.0648,113.3718,10812.0
2018-06-22 11:30:00,136.64,136.64,136.07,136.16,25236.0,113.3718,113.3718,112.8989,112.9735,25236.0
2018-06-22 11:35:00,136.2,136.25,136.17,136.17,7214.0,113.0067,113.0482,112.9818,112.9818,7214.0
2018-06-22 11:40:00,136.19,136.48,136.19,136.46,6257.0,112.9984,113.2391,112.9984,113.2225,6257.0
2018-06-22 11:45:00,136.5,136.71,136.5,136.65,6457.0,113.2556,113.4299,113.2556,113.3801,6457.0
2018-06-22 11:50:00,136.7,136.83,136.7,136.78,8627.0,113.4216,113.5295,113.4216,113.488,8627.0
2018-06-22 11:55:00,136.79,137.0,136.75,136.9,7280.0,113.4963,113.6705,113.4631,113.5875,7280.0
2018-06-22 12:00:00,136.93,137.19,136.88,137.13,6101.0,113.6124,113.8281,113.5709,113.7784,6101.0
2018-06-22 12:05:00,137.16,137.18,137.09,137.12,5859.0,113.8033,113.8199,113.7452,113.7701,5859.0
2018-06-22 12:10:00,137.1,137.48,137.1,137.47,7034.0,113.7535,114.0688,113.7535,114.0605,7034.0
2018-06-22 12:15:00,137.41,137.45,137.23,137.23,5856.0,114.0107,114.0439,113.8613,113.8613,5856.0
2018-06-22 12:20:00,137.27,137.27,137.15,137.18,4617.0,113.8945,113.8945,113.795,113.8199,4617.0
2018-06-22 12:25:00,137.14,137.18,136.85,136.85,7106.0,113.7867,113.8199,113.546,113.546,7106.0
2018-06-22 12:30:00,136.86,136.86,136.66,136.67,4210.0,113.5543,113.5543,113.3884,113.3967,4210.0
2018-06-22 12:35:00,136.7,136.72,136.58,136.62,4167.0,113.4216,113.4382,113.322,113.3552,4167.0
2018-06-22 12:40:00,136.6,136.65,136.57,136.57,2250.0,113.3386,113.3801,113.3137,113.3137,2250.0
2018-06-22 12:45:00,136.57,136.61,136.49,136.49,4621.0,113.3137,113.3469,113.2474,113.2474,4621.0
2018-06-22 12:50:00,136.47,136.59,136.45,136.49,5271.0,113.2308,113.3303,113.2142,113.2474,5271.0
2018-06-22 12:55:00,136.48,136.57,136.41,136.57,6479.0,113.2391,113.3137,113.181,113.3137,6479.0
2018-06-22 13:00:00,136.55,136.71,136.55,136.68,4255.0,113.2971,113.4299,113.2971,113.405,4255.0
2018-06-22 13:05:00,136.71,136.71,136.6,136.68,2170.0,113.4299,113.4299,113.3386,113.405,2170.0
2018-06-22 13:10:00,136.68,136.71,136.57,136.57,4494.0,113.405,113.4299,113.3137,113.3137,4494.0
2018-06-22 13:15:00,136.6,136.65,136.57,136.6,4007.0,113.3386,113.3801,113.3137,113.3386,4007.0
2018-06-22 13:20:00,136.65,136.72,136.61,136.62,11207.0,113.3801,113.4382,113.3469,113.3552,11207.0
2018-06-22 13:25:00,136.65,136.69,136.56,136.63,5287.0,113.3801,113.4133,113.3054,113.3635,5287.0
2018-06-22 13:30:00,136.63,136.63,136.43,136.51,5319.0,113.3635,113.3635,113.1976,113.2639,5319.0
2018-06-22 13:35:00,136.56,136.6,136.49,136.56,4240.0,113.3054,113.3386,113.2474,113.3054,4240.0
2018-06-22 13:40:00,136.6,136.69,136.55,136.55,2522.0,113.3386,113.4133,113.2971,113.2971,2522.0
2018-06-22 13:45:00,136.51,136.61,136.46,136.59,5522.0,113.2639,113.3469,113.2225,113.3303,5522.0
2018-06-22 13:50:00,136.62,136.65,136.48,136.48,3289.0,113.3552,113.3801,113.2391,113.2391,3289.0
2018-06-22 13:55:00,136.49,136.58,136.44,136.44,6212.0,113.2474,113.322,113.2059,113.2059,6212.0
2018-06-22 14:00:00,136.42,136.66,136.42,136.53,8920.0,113.1893,113.3884,113.1893,113.2805,8920.0
2018-06-22 14:05:00,136.51,136.57,136.41,136.44,5283.0,113.2639,113.3137,113.181,113.2059,5283.0
2018-06-22 14:10:00,136.48,136.54,136.37,136.38,7378.0,113.2391,113.2888,113.1478,113.1561,7378.0
2018-06-22 14:15:00,136.42,136.46,136.33,136.46,3681.0,113.1893,113.2225,113.1146,113.2225,3681.0
2018-06-22 14:20:00,136.43,136.52,136.31,136.32,7263.0,113.1976,113.2722,113.098,113.1063,7263.0
2018-06-22 14:25:00,136.33,136.38,136.27,136.36,5004.0,113.1146,113.1561,113.0648,113.1395,5004.0
2018-06-22 14:30:00,136.37,136.45,136.34,136.38,4703.0,113.1478,113.2142,113.1229,113.1561,4703.0
2018-06-22 14:35:00,136.43,136.44,136.38,136.41,5970.0,113.1976,113.2059,113.1561,113.181,5970.0
2018-06-22 14:40:00,136.42,136.46,136.38,136.42,16353.0,113.1893,113.2225,113.1561,113.1893,16353.0
2018-06-22 14:45:00,136.41,136.48,136.34,136.46,8719.0,113.181,113.2391,113.1229,113.2225,8719.0
2018-06-22 14:50:00,136.44,136.56,136.44,136.45,8991.0,113.2059,113.3054,113.2059,113.2142,8991.0
2018-06-22 14:55:00,136.48,136.53,136.43,136.51,5836.0,113.2391,113.2805,113.1976,113.2639,5836.0
2018-06-22 15:00:00,136.51,136.65,136.49,136.57,3666.0,113.2639,113.3801,113.2474,113.3137,3666.0
2018-06-22 15:05:00,136.55,136.57,136.49,136.52,5720.0,113.2971,113.3137,113.2474,113.2722,5720.0
2018-06-22 15:10:00,136.49,136.5,136.44,136.48,8118.0,113.2474,113.2556,113.2059,113.2391,8118.0
2018-06-22 15:15:00,136.46,136.46,136.33,136.33,8871.0,113.2225,113.2225,113.1146,113.1146,8871.0
2018-06-22 15:20:00,136.32,136.39,136.25,136.34,14665.0,113.1063,113.1644,113.0482,113.1229,14665.0
2018-06-22 15:25:00,136.36,136.39,136.29,136.3,8698.0,113.1395,113.1644,113.0814,113.0897,8698.0
2018-06-22 15:30:00,136.31,136.36,136.21,136.26,15921.0,113.098,113.1395,113.015,113.0565,15921.0
2018-06-22 15:35:00,136.26,136.26,136.08,136.14,19241.0,113.0565,113.0565,112.9072,112.957,19241.0
2018-06-22 15:40:00,136.16,136.17,136.04,136.05,17178.0,112.9735,112.9818,112.874,112.8823,17178.0
2018-06-22 15:45:00,136.03,136.38,135.98,136.18,26079.0,112.8657,113.1561,112.8242,112.9901,26079.0
2018-06-22 15:50:00,136.17,136.27,136.08,136.2,25946.0,112.9818,113.0648,112.9072,113.0067,25946.0
2018-06-22 15:55:00,136.2,136.2,135.89,135.98,60922.0,113.0067,113.0067,112.7495,112.8242,60922.0
2018-06-25 09:30:00,134.79,135.67,134.5,134.82,35354.0,111.8368,112.567,111.5962,111.8617,35354.0
2018-06-25 09:35:00,134.95,135.03,134.7,135.02,7610.0,111.9696,112.036,111.7622,112.0277,7610.0
2018-06-25 09:40:00,135.01,135.01,134.24,134.26,14074.0,112.0194,112.0194,111.3805,111.3971,14074.0
2018-06-25 09:45:00,134.26,134.44,133.5,133.51,20607.0,111.3971,111.5464,110.7665,110.7748,20607.0
2018-06-25 09:50:00,133.4,133.54,132.88,132.96,20135.0,110.6835,110.7997,110.2521,110.3185,20135.0
2018-06-25 09:55:00,133.03,133.47,132.96,132.98,14399.0,110.3765,110.7416,110.3185,110.3351,14399.0
2018-06-25 10:00:00,133.18,133.44,133.08,133.12,14468.0,110.501,110.7167,110.418,110.4512,14468.0
2018-06-25 10:05:00,133.18,133.69,133.09,133.45,9071.0,110.501,110.9242,110.4263,110.725,9071.0
2018-06-25 10:10:00,133.47,133.49,133.25,133.33,8191.0,110.7416,110.7582,110.5591,110.6255,8191.0
2018-06-25 10:15:00,133.31,133.67,133.3,133.52,8806.0,110.6089,110.9076,110.6006,110.7831,8806.0
2018-06-25 10:20:00,133.53,133.83,133.4,133.76,19879.0,110.7914,111.0403,110.6835,110.9822,19879.0
2018-06-25 10:25:00,133.8,134.05,133.74,133.95,17305.0,111.0154,111.2229,110.9656,111.1399,17305.0
2018-06-25 10:30:00,133.93,134.2,133.89,134.16,5122.0,111.1233,111.3473,111.0901,111.3141,5122.0
2018-06-25 10:35:00,134.1,134.4,134.02,134.36,11033.0,111.2643,111.5133,111.198,111.4801,11033.0
2018-06-25 10:40:00,134.37,134.83,134.35,134.83,13966.0,111.4884,111.87,111.4718,111.87,13966.0
2018-06-25 10:45:00,134.75,134.79,134.5,134.62,11996.0,111.8037,111.8368,111.5962,111.6958,11996.0
2018-06-25 10:50:00,134.59,134.75,134.32,134.51,56620.0,111.6709,111.8037,111.4469,111.6045,56620.0
2018-06-25 10:55:00,134.36,134.42,134.29,134.34,5817.0,111.4801,111.5298,111.422,111.4635,5817.0
2018-06-25 11:00:00,134.31,134.41,134.11,134.16,5041.0,111.4386,111.5215,111.2726,111.3141,5041.0
2018-06-25 11:05:00,134.1,134.24,134.03,134.24,21663.0,111.2643,111.3805,111.2063,111.3805,21663.0
2018-06-25 11:10:00,134.2,134.51,134.2,134.5,13368.0,111.3473,111.6045,111.3473,111.5962,13368.0
2018-06-25 11:15:00,134.54,134.67,134.47,134.5,10446.0,111.6294,111.7373,111.5713,111.5962,10446.0
2018-06-25 11:20:00,134.48,134.55,133.89,133.92,12672.0,111.5796,111.6377,111.0901,111.115,12672.0
2018-06-25 11:25:00,133.92,134.12,133.87,134.0,11521.0,111.115,111.2809,111.0735,111.1814,11521.0
2018-06-25 11:30:00,134.03,134.14,133.87,133.89,10286.0,111.2063,111.2975,111.0735,111.0901,10286.0
2018-06-25 11:35:00,133.89,133.98,133.78,133.85,7042.0,111.0901,111.1648,110.9988,111.0569,7042.0
2018-06-25 11:40:00,133.8,134.17,133.77,134.1,11922.0,111.0154,111.3224,110.9905,111.2643,11922.0
2018-06-25 11:45:00,134.1,134.73,134.08,134.73,22198.0,111.2643,111.7871,111.2477,111.7871,22198.0
2018-06-25 11:50:00,134.7,134.78,134.47,134.54,22493.0,111.7622,111.8285,111.5713,111.6294,22493.0
2018-06-25 11:55:00,134.49,134.62,134.37,134.59,41916.0,111.5879,111.6958,111.4884,111.6709,41916.0
2018-06-25 12:00:00,134.53,134.62,134.02,134.22,16408.0,111.6211,111.6958,111.198,111.3639,16408.0
2018-06-25 12:05:00,134.21,134.22,133.76,133.85,19960.0,111.3556,111.3639,110.9822,111.0569,19960.0
2018-06-25 12:10:00,133.86,133.94,133.69,133.89,9955.0,111.0652,111.1316,110.9242,111.0901,9955.0
2018-06-25 12:15:00,133.92,133.98,133.85,133.98,5302.0,111.115,111.1648,111.0569,111.1648,5302.0
2018-06-25 12:20:00,133.89,134.08,133.82,134.08,10227.0,111.0901,111.2477,111.032,111.2477,10227.0
2018-06-25 12:25:00,134.07,134.11,133.97,133.98,7450.0,111.2394,111.2726,111.1565,111.1648,7450.0
2018-06-25 12:30:00,133.95,134.17,133.94,134.17,11322.0,111.1399,111.3224,111.1316,111.3224,11322.0
2018-06-25 12:35:00,134.17,134.29,134.13,134.2,7553.0,111.3224,111.422,111.2892,111.3473,7553.0
2018-06-25 12:40:00,134.27,134.5,134.25,134.25,8837.0,111.4054,111.5962,111.3888,111.3888,8837.0
2018-06-25 12:45:00,134.21,134.22,134.07,134.13,6232.0,111.3556,111.3639,111.2394,111.2892,6232.0
2018-06-25 12:50:00,134.14,134.38,134.1,134.26,6180.0,111.2975,111.4967,111.2643,111.3971,6180.0
2018-06-25 12:55:00,134.24,134.34,134.23,134.32,12767.0,111.3805,111.4635,111.3722,111.4469,12767.0
2018-06-25 13:00:00,134.31,134.31,134.06,134.16,19739.0,111.4386,111.4386,111.2312,111.3141,19739.0
2018-06-25 13:05:00,134.18,134.2,134.05,134.1,8348.0,111.3307,111.3473,111.2229,111.2643,8348.0
2018-06-25 13:10:00,134.09,134.11,133.99,134.04,12168.0,111.256,111.2726,111.1731,111.2146,12168.0
2018-06-25 13:15:00,134.05,134.28,133.97,134.18,9729.0,111.2229,111.4137,111.1565,111.3307,9729.0
2018-06-25 13:20:00,134.2,134.26,133.99,134.01,6450.0,111.3473,111.3971,111.1731,111.1897,6450.0
2018-06-25 13:25:00,134.09,134.28,134.01,134.18,5422.0,111.256,111.4137,111.1897,111.3307,5422.0
2018-06-25 13:30:00,134.16,134.29,134.1,134.29,7907.0,111.3141,111.422,111.2643,111.422,7907.0
2018-06-25 13:35:00,134.31,134.32,134.09,134.09,7383.0,111.4386,111.4469,111.256,111.256,7383.0
2018-06-25 13:40:00,134.09,134.38,134.0,134.35,8984.0,111.256,111.4967,111.1814,111.4718,8984.0
2018-06-25 13:45:00,134.4,134.58,134.31,134.42,10400.0,111.5133,111.6626,111.4386,111.5298,10400.0
2018-06-25 13:50:00,134.49,134.56,134.38,134.41,10153.0,111.5879,111.646,111.4967,111.5215,10153.0
2018-06-25 13:55:00,134.43,134.49,134.26,134.42,9764.0,111.5381,111.5879,111.3971,111.5298,9764.0
2018-06-25 14:00:00,134.44,134.49,134.26,134.28,16551.0,111.5464,111.5879,111.3971,111.4137,16551.0
2018-06-25 14:05:00,134.34,134.46,134.17,134.17,6200.0,111.4635,111.563,111.3224,111.3224,6200.0
2018-06-25 14:10:00,134.17,134.29,134.02,134.03,7423.0,111.3224,111.422,111.198,111.2063,7423.0
2018-06-25 14:15:00,134.03,134.19,134.03,134.06,7549.0,111.2063,111.339,111.2063,111.2312,7549.0
2018-06-25 14:20:00,134.04,134.04,133.91,133.97,4988.0,111.2146,111.2146,111.1067,111.1565,4988.0
2018-06-25 14:25:00,133.95,134.03,133.9,134.03,4449.0,111.1399,111.2063,111.0984,111.2063,4449.0
2018-06-25 14:30:00,134.0,134.05,133.88,133.93,7991.0,111.1814,111.2229,111.0818,111.1233,7991.0
2018-06-25 14:35:00,133.93,133.96,133.55,133.55,7886.0,111.1233,111.1482,110.808,110.808,7886.0
2018-06-25 14:40:00,133.52,133.58,133.4,133.46,15063.0,110.7831,110.8329,110.6835,110.7333,15063.0
2018-06-25 14:45:00,133.46,133.46,133.23,133.23,7781.0,110.7333,110.7333,110.5425,110.5425,7781.0
2018-06-25 14:50:00,133.19,133.22,133.02,133.02,8086.0,110.5093,110.5342,110.3683,110.3683,8086.0
2018-06-25 14:55:00,133.03,133.41,132.99,133.37,12491.0,110.3765,110.6918,110.3434,110.6586,12491.0
2018-06-25 15:00:00,133.36,133.57,133.33,133.5,12193.0,110.6504,110.8246,110.6255,110.7665,12193.0
2018-06-25 15:05:00,133.5,133.54,133.3,133.41,12385.0,110.7665,110.7997,110.6006,110.6918,12385.0
2018-06-25 15:10:00,133.43,133.56,133.26,133.26,9696.0,110.7084,110.8163,110.5674,110.5674,9696.0
2018-06-25 15:15:00,133.22,133.67,133.2,133.67,13042.0,110.5342,110.9076,110.5176,110.9076,13042.0
2018-06-25 15:20:00,133.69,133.72,133.48,133.56,11335.0,110.9242,110.949,110.7499,110.8163,11335.0
2018-06-25 15:25:00,133.6,133.67,133.51,133.55,13124.0,110.8495,110.9076,110.7748,110.808,13124.0
2018-06-25 15:30:00,133.56,133.67,133.37,133.67,16705.0,110.8163,110.9076,110.6586,110.9076,16705.0
2018-06-25 15:35:00,133.71,134.3,133.68,134.29,25176.0,110.9408,111.4303,110.9159,111.422,25176.0
2018-06-25 15:40:00,134.27,134.53,134.22,134.25,18456.0,111.4054,111.6211,111.3639,111.3888,18456.0
2018-06-25 15:45:00,134.26,134.36,134.06,134.14,38265.0,111.3971,111.4801,111.2312,111.2975,38265.0
2018-06-25 15:50:00,134.12,134.35,134.07,134.31,35433.0,111.2809,111.4718,111.2394,111.4386,35433.0
2018-06-25 15:55:00,134.29,134.46,134.11,134.21,72150.0,111.422,111.563,111.2726,111.3556,72150.0
2018-06-26 09:30:00,134.77,135.36,134.23,135.34,40626.0,111.8202,112.3098,111.3722,112.2932,40626.0
2018-06-26 09:35:00,135.3,135.72,135.23,135.62,19656.0,112.26,112.6085,112.2019,112.5255,19656.0
2018-06-26 09:40:00,135.59,136.28,135.58,136.17,38709.0,112.5006,113.0731,112.4923,112.9818,38709.0
2018-06-26 09:45:00,136.28,136.69,135.94,135.95,18535.0,113.0731,113.4133,112.791,112.7993,18535.0
2018-06-26 09:50:00,135.89,135.89,135.56,135.71,2982.0,112.7495,112.7495,112.4757,112.6002,2982.0
2018-06-26 09:55:00,135.66,135.66,135.34,135.44,4423.0,112.5587,112.5587,112.2932,112.3762,4423.0
2018-06-26 10:00:00,135.38,135.83,135.3,135.3,3801.0,112.3264,112.6997,112.26,112.26,3801.0
2018-06-26 10:05:00,135.21,135.31,134.79,134.88,7205.0,112.1853,112.2683,111.8368,111.9115,7205.0
2018-06-26 10:10:00,134.79,134.94,134.62,134.74,19001.0,111.8368,111.9613,111.6958,111.7954,19001.0
2018-06-26 10:15:00,134.85,134.97,134.78,134.84,5313.0,111.8866,111.9862,111.8285,111.8783,5313.0
2018-06-26 10:20:00,134.87,134.87,134.54,134.55,6102.0,111.9032,111.9032,111.6294,111.6377,6102.0
2018-06-26 10:25:00,134.56,134.79,134.56,134.57,5926.0,111.646,111.8368,111.646,111.6543,5926.0
2018-06-26 10:30:00,134.53,134.83,134.52,134.62,5017.0,111.6211,111.87,111.6128,111.6958,5017.0
2018-06-26 10:35:00,134.62,134.75,134.35,134.43,18348.0,111.6958,111.8037,111.4718,111.5381,18348.0
2018-06-26 10:40:00,134.38,134.41,134.23,134.34,10508.0,111.4967,111.5215,111.3722,111.4635,10508.0
2018-06-26 10:45:00,134.33,134.33,133.93,134.14,37898.0,111.4552,111.4552,111.1233,111.2975,37898.0
2018-06-26 10:50:00,134.21,134.42,133.98,133.98,9609.0,111.3556,111.5298,111.1648,111.1648,9609.0
2018-06-26 10:55:00,134.04,134.04,133.88,133.95,8211.0,111.2146,111.2146,111.0818,111.1399,8211.0
2018-06-26 11:00:00,133.94,134.07,133.89,134.0,13196.0,111.1316,111.2394,111.0901,111.1814,13196.0
2018-06-26 11:05:00,133.98,134.03,133.82,133.82,10113.0,111.1648,111.2063,111.032,111.032,10113.0
2018-06-26 11:10:00,133.85,133.85,133.44,133.75,19535.0,111.0569,111.0569,110.7167,110.9739,19535.0
2018-06-26 11:15:00,133.84,133.93,133.78,133.9,4857.0,111.0486,111.1233,110.9988,111.0984,4857.0
2018-06-26 11:20:00,133.86,133.87,133.37,133.54,14350.0,111.0652,111.0735,110.6586,110.7997,14350.0
2018-06-26 11:25:00,133.54,133.56,133.36,133.36,10984.0,110.7997,110.8163,110.6504,110.6504,10984.0
2018-06-26 11:30:00,133.38,133.76,133.34,133.53,21978.0,110.6669,110.9822,110.6338,110.7914,21978.0
2018-06-26 11:35:00,133.56,133.66,133.43,133.46,28277.0,110.8163,110.8993,110.7084,110.7333,28277.0
2018-06-26 11:40:00,133.45,134.0,133.45,134.0,40732.0,110.725,111.1814,110.725,111.1814,40732.0
2018-06-26 11:45:00,134.0,134.06,133.74,133.74,9488.0,111.1814,111.2312,110.9656,110.9656,9488.0
2018-06-26 11:50:00,133.76,133.82,133.62,133.7,6410.0,110.9822,111.032,110.8661,110.9325,6410.0
2018-06-26 11:55:00,133.67,133.91,133.59,133.88,17998.0,110.9076,111.1067,110.8412,111.0818,17998.0
2018-06-26 12:00:00,133.99,134.18,133.82,133.82,12154.0,111.1731,111.3307,111.032,111.032,12154.0
2018-06-26 12:05:00,133.79,133.9,133.72,133.76,7672.0,111.0071,111.0984,110.949,110.9822,7672.0
2018-06-26 12:10:00,133.72,133.88,133.67,133.79,12288.0,110.949,111.0818,110.9076,111.0071,12288.0
2018-06-26 12:15:00,133.76,133.88,133.7,133.87,12060.0,110.9822,111.0818,110.9325,111.0735,12060.0
2018-06-26 12:20:00,133.81,133.82,133.72,133.79,4168.0,111.0237,111.032,110.949,111.0071,4168.0
2018-06-26 12:25:00,133.77,133.78,133.63,133.65,5338.0,110.9905,110.9988,110.8744,110.891,5338.0
2018-06-26 12:30:00,133.72,133.88,133.69,133.72,6071.0,110.949,111.0818,110.9242,110.949,6071.0
2018-06-26 12:35:00,133.79,133.87,133.76,133.8,3665.0,111.0071,111.0735,110.9822,111.0154,3665.0
2018-06-26 12:40:00,133.76,133.86,133.62,133.71,8063.0,110.9822,111.0652,110.8661,110.9408,8063.0
2018-06-26 12:45:00,133.7,133.75,133.57,133.62,5643.0,110.9325,110.9739,110.8246,110.8661,5643.0
2018-06-26 12:50:00,133.62,133.85,133.61,133.81,16055.0,110.8661,111.0569,110.8578,111.0237,16055.0
2018-06-26 12:55:00,133.83,133.9,133.68,133.83,5119.0,111.0403,111.0984,110.9159,111.0403,5119.0
2018-06-26 13:00:00,133.76,133.87,133.68,133.68,3952.0,110.9822,111.0735,110.9159,110.9159,3952.0
2018-06-26 13:05:00,133.66,133.73,133.62,133.67,7953.0,110.8993,110.9573,110.8661,110.9076,7953.0
2018-06-26 13:10:00,133.69,133.73,133.56,133.72,10207.0,110.9242,110.9573,110.8163,110.949,10207.0
2018-06-26 13:15:00,133.7,133.72,133.63,133.66,15602.0,110.9325,110.949,110.8744,110.8993,15602.0
2018-06-26 13:20:00,133.66,133.69,133.56,133.68,10968.0,110.8993,110.9242,110.8163,110.9159,10968.0
2018-06-26 13:25:00,133.65,133.78,133.65,133.78,7154.0,110.891,110.9988,110.891,110.9988,7154.0
2018-06-26 13:30:00,133.77,133.89,133.75,133.84,7394.0,110.9905,111.0901,110.9739,111.0486,7394.0
2018-06-26 13:35:00,133.84,133.9,133.76,133.9,4450.0,111.0486,111.0984,110.9822,111.0984,4450.0
2018-06-26 13:40:00,133.9,133.9,133.7,133.73,14351.0,111.0984,111.0984,110.9325,110.9573,14351.0
2018-06-26 13:45:00,133.76,133.89,133.7,133.89,8473.0,110.9822,111.0901,110.9325,111.0901,8473.0
2018-06-26 13:50:00,133.89,133.89,133.82,133.89,4628.0,111.0901,111.0901,111.032,111.0901,4628.0
2018-06-26 13:55:00,133.89,133.98,133.87,133.93,7906.0,111.0901,111.1648,111.0735,111.1233,7906.0
2018-06-26 14:00:00,133.93,134.05,133.91,134.02,9827.0,111.1233,111.2229,111.1067,111.198,9827.0
2018-06-26 14:05:00,134.01,134.08,133.96,133.96,5036.0,111.1897,111.2477,111.1482,111.1482,5036.0
2018-06-26 14:10:00,133.93,134.04,133.92,134.02,6610.0,111.1233,111.2146,111.115,111.198,6610.0
2018-06-26 14:15:00,134.03,134.06,133.97,133.99,3433.0,111.2063,111.2312,111.1565,111.1731,3433.0
2018-06-26 14:20:00,133.98,134.07,133.97,133.97,10131.0,111.1648,111.2394,111.1565,111.1565,10131.0
2018-06-26 14:25:00,133.97,134.1,133.96,134.03,17602.0,111.1565,111.2643,111.1482,111.2063,17602.0
2018-06-26 14:30:00,134.01,134.49,134.01,134.49,25038.0,111.1897,111.5879,111.1897,111.5879,25038.0
2018-06-26 14:35:00,134.46,134.52,134.37,134.5,6028.0,111.563,111.6128,111.4884,111.5962,6028.0
2018-06-26 14:40:00,134.52,134.64,134.47,134.6,3984.0,111.6128,111.7124,111.5713,111.6792,3984.0
2018-06-26 14:45:00,134.64,134.66,134.52,134.56,5491.0,111.7124,111.729,111.6128,111.646,5491.0
2018-06-26 14:50:00,134.57,134.62,134.5,134.54,7020.0,111.6543,111.6958,111.5962,111.6294,7020.0
2018-06-26 14:55:00,134.5,134.5,134.19,134.34,6841.0,111.5962,111.5962,111.339,111.4635,6841.0
2018-06-26 15:00:00,134.36,134.38,134.23,134.29,5239.0,111.4801,111.4967,111.3722,111.422,5239.0
2018-06-26 15:05:00,134.28,134.42,134.25,134.25,5957.0,111.4137,111.5298,111.3888,111.3888,5957.0
2018-06-26 15:10:00,134.25,134.25,134.17,134.2,11865.0,111.3888,111.3888,111.3224,111.3473,11865.0
2018-06-26 15:15:00,134.19,134.21,134.1,134.16,8554.0,111.339,111.3556,111.2643,111.3141,8554.0
2018-06-26 15:20:00,134.15,134.16,134.08,134.14,11473.0,111.3058,111.3141,111.2477,111.2975,11473.0
2018-06-26 15:25:00,134.12,134.16,134.06,134.12,13157.0,111.2809,111.3141,111.2312,111.2809,13157.0
2018-06-26 15:30:00,134.15,134.45,134.11,134.43,11602.0,111.3058,111.5547,111.2726,111.5381,11602.0
2018-06-26 15:35:00,134.4,134.44,134.33,134.33,8779.0,111.5133,111.5464,111.4552,111.4552,8779.0
2018-06-26 15:40:00,134.32,134.32,134.17,134.22,15135.0,111.4469,111.4469,111.3224,111.3639,15135.0
2018-06-26 15:45:00,134.22,134.22,133.85,133.85,17985.0,111.3639,111.3639,111.0569,111.0569,17985.0
2018-06-26 15:50:00,133.83,133.89,133.78,133.86,27819.0,111.0403,111.0901,110.9988,111.0652,27819.0
2018-06-26 15:55:00,133.85,134.06,133.77,133.91,105311.0,111.0569,111.2312,110.9905,111.1067,105311.0
2018-06-27 09:30:00,134.2,134.85,134.12,134.36,22935.0,111.3473,111.8866,111.2809,111.4801,22935.0
2018-06-27 09:35:00,134.25,134.4,133.74,133.85,18567.0,111.3888,111.5133,110.9656,111.0569,18567.0
2018-06-27 09:40:00,134.0,134.33,133.79,134.19,9747.0,111.1814,111.4552,111.0071,111.339,9747.0
2018-06-27 09:45:00,134.25,135.29,134.24,135.29,5874.0,111.3888,112.2517,111.3805,112.2517,5874.0
2018-06-27 09:50:00,135.11,135.56,135.11,135.53,10477.0,112.1023,112.4757,112.1023,112.4508,10477.0
2018-06-27 09:55:00,135.51,135.98,135.43,135.97,8803.0,112.4342,112.8242,112.3679,112.8159,8803.0
2018-06-27 10:00:00,136.0,136.13,135.83,136.05,13821.0,112.8408,112.9487,112.6997,112.8823,13821.0
2018-06-27 10:05:00,136.11,136.18,135.84,136.08,19131.0,112.9321,112.9901,112.708,112.9072,19131.0
2018-06-27 10:10:00,136.1,136.57,136.04,136.09,15832.0,112.9238,113.3137,112.874,112.9155,15832.0
2018-06-27 10:15:00,136.05,136.13,135.83,135.84,6598.0,112.8823,112.9487,112.6997,112.708,6598.0
2018-06-27 10:20:00,135.88,136.04,135.77,135.8,6486.0,112.7412,112.874,112.65,112.6748,6486.0
2018-06-27 10:25:00,135.77,136.02,135.65,135.65,6788.0,112.65,112.8574,112.5504,112.5504,6788.0
2018-06-27 10:30:00,135.58,135.97,135.58,135.68,8818.0,112.4923,112.8159,112.4923,112.5753,8818.0
2018-06-27 10:35:00,135.62,135.91,135.59,135.87,5993.0,112.5255,112.7661,112.5006,112.7329,5993.0
2018-06-27 10:40:00,135.87,135.95,135.73,135.77,14155.0,112.7329,112.7993,112.6168,112.65,14155.0
2018-06-27 10:45:00,135.77,135.78,135.52,135.57,16054.0,112.65,112.6583,112.4425,112.484,16054.0
2018-06-27 10:50:00,135.56,135.75,135.52,135.58,9158.0,112.4757,112.6334,112.4425,112.4923,9158.0
2018-06-27 10:55:00,135.56,135.74,135.51,135.61,12600.0,112.4757,112.6251,112.4342,112.5172,12600.0
2018-06-27 11:00:00,135.57,135.67,135.35,135.35,17265.0,112.484,112.567,112.3015,112.3015,17265.0
2018-06-27 11:05:00,135.33,135.34,135.02,135.19,13619.0,112.2849,112.2932,112.0277,112.1687,13619.0
2018-06-27 11:10:00,135.2,135.23,134.92,135.01,10916.0,112.177,112.2019,111.9447,112.0194,10916.0
2018-06-27 11:15:00,135.0,135.08,134.86,135.0,15280.0,112.0111,112.0775,111.8949,112.0111,15280.0
2018-06-27 11:20:00,134.99,135.14,134.87,134.94,22631.0,112.0028,112.1272,111.9032,111.9613,22631.0
2018-06-27 11:25:00,134.84,134.88,134.63,134.68,13667.0,111.8783,111.9115,111.7041,111.7456,13667.0
2018-06-27 11:30:00,134.69,134.69,134.45,134.55,5025.0,111.7539,111.7539,111.5547,111.6377,5025.0
2018-06-27 11:35:00,134.56,134.6,134.43,134.49,7976.0,111.646,111.6792,111.5381,111.5879,7976.0
2018-06-27 11:40:00,134.45,134.52,134.34,134.38,16310.0,111.5547,111.6128,111.4635,111.4967,16310.0
2018-06-27 11:45:00,134.39,134.61,134.38,134.51,14162.0,111.505,111.6875,111.4967,111.6045,14162.0
2018-06-27 11:50:00,134.51,134.51,134.4,134.45,12922.0,111.6045,111.6045,111.5133,111.5547,12922.0
2018-06-27 11:55:00,134.46,134.72,134.45,134.67,12000.0,111.563,111.7788,111.5547,111.7373,12000.0
2018-06-27 12:00:00,134.73,134.99,134.55,134.87,8948.0,111.7871,112.0028,111.6377,111.9032,8948.0
2018-06-27 12:05:00,134.91,134.98,134.85,134.9,3020.0,111.9364,111.9945,111.8866,111.9281,3020.0
2018-06-27 12:10:00,134.92,134.96,134.85,134.95,4000.0,111.9447,111.9779,111.8866,111.9696,4000.0
2018-06-27 12:15:00,134.95,135.15,134.95,135.06,8537.0,111.9696,112.1355,111.9696,112.0609,8537.0
2018-06-27 12:20:00,135.06,135.12,134.92,134.92,5699.0,112.0609,112.1106,111.9447,111.9447,5699.0
2018-06-27 12:25:00,134.9,134.93,134.81,134.92,5435.0,111.9281,111.953,111.8534,111.9447,5435.0
2018-06-27 12:30:00,134.84,134.91,134.79,134.91,3310.0,111.8783,111.9364,111.8368,111.9364,3310.0
2018-06-27 12:35:00,134.89,134.89,134.76,134.83,4400.0,111.9198,111.9198,111.8119,111.87,4400.0
2018-06-27 12:40:00,134.79,134.79,134.68,134.72,2105.0,111.8368,111.8368,111.7456,111.7788,2105.0
2018-06-27 12:45:00,134.72,134.8,134.62,134.75,4019.0,111.7788,111.8451,111.6958,111.8037,4019.0
2018-06-27 12:50:00,134.81,134.87,134.69,134.71,3725.0,111.8534,111.9032,111.7539,111.7705,3725.0
2018-06-27 12:55:00,134.69,134.74,134.51,134.53,3600.0,111.7539,111.7954,111.6045,111.6211,3600.0
2018-06-27 13:00:00,134.54,134.66,134.54,134.54,2602.0,111.6294,111.729,111.6294,111.6294,2602.0
2018-06-27 13:05:00,134.52,134.52,134.15,134.18,6538.0,111.6128,111.6128,111.3058,111.3307,6538.0
2018-06-27 13:10:00,134.26,134.32,134.03,134.08,11220.0,111.3971,111.4469,111.2063,111.2477,11220.0
2018-06-27 13:15:00,134.07,134.12,133.86,133.95,5738.0,111.2394,111.2809,111.0652,111.1399,5738.0
2018-06-27 13:20:00,133.93,134.09,133.92,133.96,10357.0,111.1233,111.256,111.115,111.1482,10357.0
2018-06-27 13:25:00,133.89,133.99,133.87,133.97,3430.0,111.0901,111.1731,111.0735,111.1565,3430.0
2018-06-27 13:30:00,133.95,134.07,133.82,134.06,16302.0,111.1399,111.2394,111.032,111.2312,16302.0
2018-06-27 13:35:00,134.1,134.1,133.9,133.99,6290.0,111.2643,111.2643,111.0984,111.1731,6290.0
2018-06-27 13:40:00,133.96,134.15,133.96,134.07,12528.0,111.1482,111.3058,111.1482,111.2394,12528.0
2018-06-27 13:45:00,134.08,134.14,133.7,133.7,8106.0,111.2477,111.2975,110.9325,110.9325,8106.0
2018-06-27 13:50:00,133.67,133.69,133.52,133.66,11610.0,110.9076,110.9242,110.7831,110.8993,11610.0
2018-06-27 13:55:00,133.62,133.82,133.59,133.82,4449.0,110.8661,111.032,110.8412,111.032,4449.0
2018-06-27 14:00:00,133.9,133.96,133.75,133.84,7920.0,111.0984,111.1482,110.9739,111.0486,7920.0
2018-06-27 14:05:00,133.86,133.86,133.4,133.41,6277.0,111.0652,111.0652,110.6835,110.6918,6277.0
2018-06-27 14:10:00,133.4,133.45,133.23,133.25,13900.0,110.6835,110.725,110.5425,110.5591,13900.0
2018-06-27 14:15:00,133.28,133.45,133.22,133.43,13757.0,110.584,110.725,110.5342,110.7084,13757.0
2018-06-27 14:20:00,133.43,133.54,133.39,133.39,6572.0,110.7084,110.7997,110.6752,110.6752,6572.0
2018-06-27 14:25:00,133.41,133.41,133.21,133.21,6891.0,110.6918,110.6918,110.5259,110.5259,6891.0
2018-06-27 14:30:00,133.2,133.29,133.1,133.17,7007.0,110.5176,110.5923,110.4346,110.4927,7007.0
2018-06-27 14:35:00,133.23,133.47,133.18,133.47,11677.0,110.5425,110.7416,110.501,110.7416,11677.0
2018-06-27 14:40:00,133.44,133.53,133.42,133.44,7269.0,110.7167,110.7914,110.7001,110.7167,7269.0
2018-06-27 14:45:00,133.48,133.59,133.33,133.39,8530.0,110.7499,110.8412,110.6255,110.6752,8530.0
2018-06-27 14:50:00,133.38,133.38,133.04,133.07,16957.0,110.6669,110.6669,110.3848,110.4097,16957.0
2018-06-27 14:55:00,133.08,133.08,132.69,132.75,14747.0,110.418,110.418,110.0944,110.1442,14747.0
2018-06-27 15:00:00,132.79,132.9,132.68,132.88,7827.0,110.1774,110.2687,110.0861,110.2521,7827.0
2018-06-27 15:05:00,132.96,133.02,132.72,132.79,8577.0,110.3185,110.3683,110.1193,110.1774,8577.0
2018-06-27 15:10:00,132.76,132.87,132.31,132.52,21046.0,110.1525,110.2438,109.7792,109.9534,21046.0
2018-06-27 15:15:00,132.48,132.63,132.4,132.6,20516.0,109.9202,110.0447,109.8538,110.0198,20516.0
2018-06-27 15:20:00,132.61,132.68,132.6,132.65,37692.0,110.0281,110.0861,110.0198,110.0613,37692.0
2018-06-27 15:25:00,132.66,133.23,132.63,133.05,39686.0,110.0696,110.5425,110.0447,110.3931,39686.0
2018-06-27 15:30:00,133.02,133.07,132.84,132.87,14003.0,110.3683,110.4097,110.2189,110.2438,14003.0
2018-06-27 15:35:00,132.81,132.96,132.73,132.81,21178.0,110.194,110.3185,110.1276,110.194,21178.0
2018-06-27 15:40:00,132.85,133.03,132.79,132.84,21983.0,110.2272,110.3765,110.1774,110.2189,21983.0
2018-06-27 15:45:00,132.84,132.84,132.36,132.37,31350.0,110.2189,110.2189,109.8206,109.8289,31350.0
2018-06-27 15:50:00,132.35,132.54,132.26,132.54,49225.0,109.8123,109.97,109.7377,109.97,49225.0
2018-06-27 15:55:00,132.59,132.72,132.25,132.29,61559.0,110.0115,110.1193,109.7294,109.7626,61559.0
2018-06-28 09:30:00,131.65,132.77,131.58,132.05,37210.0,109.2315,110.1608,109.1735,109.5634,37210.0
2018-06-28 09:35:00,132.03,132.29,131.66,132.29,17797.0,109.5468,109.7626,109.2398,109.7626,17797.0
2018-06-28 09:40:00,132.27,132.67,132.27,132.59,8325.0,109.746,110.0779,109.746,110.0115,8325.0
2018-06-28 09:45:00,132.53,132.6,131.85,132.13,31257.0,109.9617,110.0198,109.3975,109.6298,31257.0
2018-06-28 09:50:00,132.12,132.72,131.92,132.65,8532.0,109.6215,110.1193,109.4556,110.0613,8532.0
2018-06-28 09:55:00,132.55,132.72,132.42,132.49,9871.0,109.9783,110.1193,109.8704,109.9285,9871.0
2018-06-28 10:00:00,132.47,132.82,132.29,132.69,6372.0,109.9119,110.2023,109.7626,110.0944,6372.0
2018-06-28 10:05:00,132.68,133.15,132.62,132.98,7736.0,110.0861,110.4761,110.0364,110.3351,7736.0
2018-06-28 10:10:00,132.96,133.05,132.63,132.75,11836.0,110.3185,110.3931,110.0447,110.1442,11836.0
2018-06-28 10:15:00,132.66,132.66,132.24,132.25,4302.0,110.0696,110.0696,109.7211,109.7294,4302.0
2018-06-28 10:20:00,132.24,132.49,132.0,132.26,6739.0,109.7211,109.9285,109.5219,109.7377,6739.0
2018-06-28 10:25:00,132.4,132.71,132.33,132.45,7790.0,109.8538,110.111,109.7957,109.8953,7790.0
2018-06-28 10:30:00,132.47,132.48,132.26,132.26,5256.0,109.9119,109.9202,109.7377,109.7377,5256.0
2018-06-28 10:35:00,132.3,132.34,132.12,132.33,7021.0,109.7709,109.804,109.6215,109.7957,7021.0
2018-06-28 10:40:00,132.33,132.54,132.24,132.54,3538.0,109.7957,109.97,109.7211,109.97,3538.0
2018-06-28 10:45:00,132.52,132.52,132.19,132.33,5779.0,109.9534,109.9534,109.6796,109.7957,5779.0
2018-06-28 10:50:00,132.33,132.59,132.12,132.5,6894.0,109.7957,110.0115,109.6215,109.9368,6894.0
2018-06-28 10:55:00,132.62,132.88,132.56,132.88,12295.0,110.0364,110.2521,109.9866,110.2521,12295.0
2018-06-28 11:00:00,132.73,132.73,132.45,132.64,10281.0,110.1276,110.1276,109.8953,110.053,10281.0
2018-06-28 11:05:00,132.54,132.6,132.43,132.6,7240.0,109.97,110.0198,109.8787,110.0198,7240.0
2018-06-28 11:10:00,132.61,132.64,132.11,132.24,5923.0,110.0281,110.053,109.6132,109.7211,5923.0
2018-06-28 11:15:00,132.29,132.33,132.19,132.32,3944.0,109.7626,109.7957,109.6796,109.7875,3944.0
2018-06-28 11:20:00,132.35,132.41,132.19,132.3,5813.0,109.8123,109.8621,109.6796,109.7709,5813.0
2018-06-28 11:25:00,132.26,132.64,132.26,132.58,4153.0,109.7377,110.053,109.7377,110.0032,4153.0
2018-06-28 11:30:00,132.63,132.8,132.63,132.74,6596.0,110.0447,110.1857,110.0447,110.1359,6596.0
2018-06-28 11:35:00,132.81,132.92,132.66,132.92,3696.0,110.194,110.2853,110.0696,110.2853,3696.0
2018-06-28 11:40:00,132.86,133.0,132.67,132.92,35292.0,110.2355,110.3517,110.0779,110.2853,35292.0
2018-06-28 11:45:00,132.92,132.92,132.41,132.41,8044.0,110.2853,110.2853,109.8621,109.8621,8044.0
2018-06-28 11:50:00,132.43,132.47,132.27,132.3,6286.0,109.8787,109.9119,109.746,109.7709,6286.0
2018-06-28 11:55:00,132.29,132.68,132.23,132.41,9548.0,109.7626,110.0861,109.7128,109.8621,9548.0
2018-06-28 12:00:00,132.5,132.55,132.32,132.41,4269.0,109.9368,109.9783,109.7875,109.8621,4269.0
2018-06-28 12:05:00,132.5,132.59,132.38,132.38,4321.0,109.9368,110.0115,109.8372,109.8372,4321.0
2018-06-28 12:10:00,132.28,132.28,132.1,132.15,2380.0,109.7543,109.7543,109.6049,109.6464,2380.0
2018-06-28 12:15:00,132.16,132.16,132.05,132.08,5680.0,109.6547,109.6547,109.5634,109.5883,5680.0
2018-06-28 12:20:00,132.11,132.11,131.82,131.94,4728.0,109.6132,109.6132,109.3726,109.4722,4728.0
2018-06-28 12:25:00,131.93,131.98,131.73,131.98,3116.0,109.4639,109.5054,109.2979,109.5054,3116.0
2018-06-28 12:30:00,131.98,132.05,131.88,132.02,5771.0,109.5054,109.5634,109.4224,109.5385,5771.0
2018-06-28 12:35:00,132.06,132.06,131.83,131.93,3215.0,109.5717,109.5717,109.3809,109.4639,3215.0
2018-06-28 12:40:00,131.87,131.91,131.75,131.9,5020.0,109.4141,109.4473,109.3145,109.439,5020.0
2018-06-28 12:45:00,131.87,131.9,131.73,131.84,2924.0,109.4141,109.439,109.2979,109.3892,2924.0
2018-06-28 12:50:00,131.99,132.15,131.94,132.06,2563.0,109.5136,109.6464,109.4722,109.5717,2563.0
2018-06-28 12:55:00,132.05,132.3,132.04,132.24,6239.0,109.5634,109.7709,109.5551,109.7211,6239.0
2018-06-28 13:00:00,132.2,132.38,132.2,132.3,4893.0,109.6879,109.8372,109.6879,109.7709,4893.0
2018-06-28 13:05:00,132.34,132.47,132.25,132.41,3446.0,109.804,109.9119,109.7294,109.8621,3446.0
2018-06-28 13:10:00,132.44,132.57,132.34,132.46,4784.0,109.887,109.9949,109.804,109.9036,4784.0
2018-06-28 13:15:00,132.53,132.67,132.48,132.49,5454.0,109.9617,110.0779,109.9202,109.9285,5454.0
2018-06-28 13:20:00,132.54,132.77,132.54,132.66,3347.0,109.97,110.1608,109.97,110.0696,3347.0
2018-06-28 13:25:00,132.68,132.83,132.6,132.79,5883.0,110.0861,110.2106,110.0198,110.1774,5883.0
2018-06-28 13:30:00,132.78,132.81,132.5,132.67,6081.0,110.1691,110.194,109.9368,110.0779,6081.0
2018-06-28 13:35:00,132.61,132.79,132.6,132.65,6967.0,110.0281,110.1774,110.0198,110.0613,6967.0
2018-06-28 13:40:00,132.66,132.85,132.59,132.59,3909.0,110.0696,110.2272,110.0115,110.0115,3909.0
2018-06-28 13:45:00,132.55,132.59,132.45,132.45,3942.0,109.9783,110.0115,109.8953,109.8953,3942.0
2018-06-28 13:50:00,132.52,132.68,132.43,132.58,4512.0,109.9534,110.0861,109.8787,110.0032,4512.0
2018-06-28 13:55:00,132.6,132.73,132.58,132.7,8094.0,110.0198,110.1276,110.0032,110.1027,8094.0
2018-06-28 14:00:00,132.68,132.82,132.6,132.75,13427.0,110.0861,110.2023,110.0198,110.1442,13427.0
2018-06-28 14:05:00,132.8,132.85,132.72,132.79,6441.0,110.1857,110.2272,110.1193,110.1774,6441.0
2018-06-28 14:10:00,132.79,132.84,132.69,132.78,9483.0,110.1774,110.2189,110.0944,110.1691,9483.0
2018-06-28 14:15:00,132.79,132.93,132.72,132.93,9070.0,110.1774,110.2936,110.1193,110.2936,9070.0
2018-06-28 14:20:00,132.96,133.15,132.95,133.12,9139.0,110.3185,110.4761,110.3102,110.4512,9139.0
2018-06-28 14:25:00,133.08,133.08,132.95,133.07,10958.0,110.418,110.418,110.3102,110.4097,10958.0
2018-06-28 14:30:00,133.13,133.23,133.02,133.06,7560.0,110.4595,110.5425,110.3683,110.4014,7560.0
2018-06-28 14:35:00,133.08,133.19,133.02,133.11,6786.0,110.418,110.5093,110.3683,110.4429,6786.0
2018-06-28 14:40:00,133.1,133.29,133.09,133.2,5926.0,110.4346,110.5923,110.4263,110.5176,5926.0
2018-06-28 14:45:00,133.22,133.41,133.09,133.39,17359.0,110.5342,110.6918,110.4263,110.6752,17359.0
2018-06-28 14:50:00,133.41,133.53,133.28,133.53,8225.0,110.6918,110.7914,110.584,110.7914,8225.0
2018-06-28 14:55:00,133.53,133.63,133.44,133.59,13307.0,110.7914,110.8744,110.7167,110.8412,13307.0
2018-06-28 15:00:00,133.62,133.64,133.57,133.59,7097.0,110.8661,110.8827,110.8246,110.8412,7097.0
2018-06-28 15:05:00,133.61,133.72,133.54,133.57,8900.0,110.8578,110.949,110.7997,110.8246,8900.0
2018-06-28 15:10:00,133.57,133.9,133.57,133.9,6370.0,110.8246,111.0984,110.8246,111.0984,6370.0
2018-06-28 15:15:00,133.9,133.92,133.81,133.9,9170.0,111.0984,111.115,111.0237,111.0984,9170.0
2018-06-28 15:20:00,133.89,133.95,133.8,133.8,7745.0,111.0901,111.1399,111.0154,111.0154,7745.0
2018-06-28 15:25:00,133.81,133.91,133.64,133.64,11300.0,111.0237,111.1067,110.8827,110.8827,11300.0
2018-06-28 15:30:00,133.64,133.64,133.24,133.33,11994.0,110.8827,110.8827,110.5508,110.6255,11994.0
2018-06-28 15:35:00,133.31,133.44,133.31,133.39,12596.0,110.6089,110.7167,110.6089,110.6752,12596.0
2018-06-28 15:40:00,133.39,133.48,133.38,133.46,13452.0,110.6752,110.7499,110.6669,110.7333,13452.0
2018-06-28 15:45:00,133.41,133.64,133.27,133.64,13084.0,110.6918,110.8827,110.5757,110.8827,13084.0
2018-06-28 15:50:00,133.6,133.6,133.28,133.35,20980.0,110.8495,110.8495,110.584,110.6421,20980.0
2018-06-28 15:55:00,133.34,133.34,133.11,133.24,38388.0,110.6338,110.6338,110.4429,110.5508,38388.0
2018-06-29 09:30:00,133.72,134.37,133.66,133.81,19122.0,110.949,111.4884,110.8993,111.0237,19122.0
2018-06-29 09:35:00,133.65,134.0,133.61,133.96,9295.0,110.891,111.1814,110.8578,111.1482,9295.0
2018-06-29 09:40:00,133.98,134.73,133.98,134.55,14801.0,111.1648,111.7871,111.1648,111.6377,14801.0
2018-06-29 09:45:00,134.64,134.97,134.51,134.81,6900.0,111.7124,111.9862,111.6045,111.8534,6900.0
2018-06-29 09:50:00,134.88,134.94,134.42,134.48,8200.0,111.9115,111.9613,111.5298,111.5796,8200.0
2018-06-29 09:55:00,134.46,134.72,134.44,134.66,7074.0,111.563,111.7788,111.5464,111.729,7074.0
2018-06-29 10:00:00,134.61,134.81,134.6,134.73,7655.0,111.6875,111.8534,111.6792,111.7871,7655.0
2018-06-29 10:05:00,134.69,134.69,134.27,134.64,7316.0,111.7539,111.7539,111.4054,111.7124,7316.0
2018-06-29 10:10:00,134.69,134.77,134.49,134.66,6050.0,111.7539,111.8202,111.5879,111.729,6050.0
2018-06-29 10:15:00,134.62,134.77,134.61,134.64,7425.0,111.6958,111.8202,111.6875,111.7124,7425.0
2018-06-29 10:20:00,134.63,134.65,134.29,134.53,9281.0,111.7041,111.7207,111.422,111.6211,9281.0
2018-06-29 10:25:00,134.47,134.48,134.32,134.39,5568.0,111.5713,111.5796,111.4469,111.505,5568.0
2018-06-29 10:30:00,134.32,134.37,134.04,134.04,6971.0,111.4469,111.4884,111.2146,111.2146,6971.0
2018-06-29 10:35:00,134.11,134.21,133.98,134.12,9744.0,111.2726,111.3556,111.1648,111.2809,9744.0
2018-06-29 10:40:00,134.13,134.5,134.13,134.37,4561.0,111.2892,111.5962,111.2892,111.4884,4561.0
2018-06-29 10:45:00,134.52,134.62,134.33,134.51,10217.0,111.6128,111.6958,111.4552,111.6045,10217.0
2018-06-29 10:50:00,134.47,134.58,134.38,134.43,3577.0,111.5713,111.6626,111.4967,111.5381,3577.0
2018-06-29 10:55:00,134.47,134.8,134.47,134.63,7631.0,111.5713,111.8451,111.5713,111.7041,7631.0
2018-06-29 11:00:00,134.63,134.8,134.47,134.47,7488.0,111.7041,111.8451,111.5713,111.5713,7488.0
2018-06-29 11:05:00,134.52,134.57,134.36,134.41,3823.0,111.6128,111.6543,111.4801,111.5215,3823.0
2018-06-29 11:10:00,134.41,134.56,134.4,134.44,4477.0,111.5215,111.646,111.5133,111.5464,4477.0
2018-06-29 11:15:00,134.46,134.65,134.43,134.54,3844.0,111.563,111.7207,111.5381,111.6294,3844.0
2018-06-29 11:20:00,134.59,134.63,134.44,134.51,4100.0,111.6709,111.7041,111.5464,111.6045,4100.0
2018-06-29 11:25:00,134.54,134.8,134.54,134.66,8786.0,111.6294,111.8451,111.6294,111.729,8786.0
2018-06-29 11:30:00,134.61,134.61,134.28,134.28,3005.0,111.6875,111.6875,111.4137,111.4137,3005.0
2018-06-29 11:35:00,134.33,134.39,134.28,134.33,5770.0,111.4552,111.505,111.4137,111.4552,5770.0
2018-06-29 11:40:00,134.33,134.57,134.33,134.44,7592.0,111.4552,111.6543,111.4552,111.5464,7592.0
2018-06-29 11:45:00,134.41,134.6,134.34,134.6,6220.0,111.5215,111.6792,111.4635,111.6792,6220.0
2018-06-29 11:50:00,134.58,134.58,134.42,134.44,6523.0,111.6626,111.6626,111.5298,111.5464,6523.0
2018-06-29 11:55:00,134.41,134.41,134.13,134.13,4661.0,111.5215,111.5215,111.2892,111.2892,4661.0
2018-06-29 12:00:00,134.1,134.25,134.07,134.23,5438.0,111.2643,111.3888,111.2394,111.3722,5438.0
2018-06-29 12:05:00,134.25,134.35,134.19,134.29,8673.0,111.3888,111.4718,111.339,111.422,8673.0
2018-06-29 12:10:00,134.3,134.3,134.14,134.22,6727.0,111.4303,111.4303,111.2975,111.3639,6727.0
2018-06-29 12:15:00,134.22,134.26,134.19,134.25,11090.0,111.3639,111.3971,111.339,111.3888,11090.0
2018-06-29 12:20:00,134.24,134.3,134.24,134.26,4706.0,111.3805,111.4303,111.3805,111.3971,4706.0
2018-06-29 12:25:00,134.26,134.28,134.0,134.01,6983.0,111.3971,111.4137,111.1814,111.1897,6983.0
2018-06-29 12:30:00,134.01,134.02,133.8,133.96,14084.0,111.1897,111.198,111.0154,111.1482,14084.0
2018-06-29 12:35:00,133.91,133.98,133.89,133.95,4060.0,111.1067,111.1648,111.0901,111.1399,4060.0
2018-06-29 12:40:00,133.95,134.07,133.91,134.02,5800.0,111.1399,111.2394,111.1067,111.198,5800.0
2018-06-29 12:45:00,134.02,134.05,133.82,133.84,6445.0,111.198,111.2229,111.032,111.0486,6445.0
2018-06-29 12:50:00,133.84,133.96,133.68,133.73,8137.0,111.0486,111.1482,110.9159,110.9573,8137.0
2018-06-29 12:55:00,133.71,133.78,133.39,133.65,24155.0,110.9408,110.9988,110.6752,110.891,24155.0
2018-06-29 13:00:00,133.67,134.15,133.66,134.14,8683.0,110.9076,111.3058,110.8993,111.2975,8683.0
2018-06-29 13:05:00,134.14,134.28,134.12,134.21,11958.0,111.2975,111.4137,111.2809,111.3556,11958.0
2018-06-29 13:10:00,134.23,134.29,134.18,134.19,7136.0,111.3722,111.422,111.3307,111.339,7136.0
2018-06-29 13:15:00,134.18,134.21,134.14,134.14,3113.0,111.3307,111.3556,111.2975,111.2975,3113.0
2018-06-29 13:20:00,134.12,134.23,134.11,134.19,5342.0,111.2809,111.3722,111.2726,111.339,5342.0
2018-06-29 13:25:00,134.18,134.18,134.06,134.13,4190.0,111.3307,111.3307,111.2312,111.2892,4190.0
2018-06-29 13:30:00,134.14,134.19,134.13,134.16,5487.0,111.2975,111.339,111.2892,111.3141,5487.0
2018-06-29 13:35:00,134.17,134.25,134.03,134.18,6989.0,111.3224,111.3888,111.2063,111.3307,6989.0
2018-06-29 13:40:00,134.22,134.3,134.21,134.29,8597.0,111.3639,111.4303,111.3556,111.422,8597.0
2018-06-29 13:45:00,134.33,134.37,134.25,134.35,2746.0,111.4552,111.4884,111.3888,111.4718,2746.0
2018-06-29 13:50:00,134.34,134.34,134.28,134.31,3377.0,111.4635,111.4635,111.4137,111.4386,3377.0
2018-06-29 13:55:00,134.26,134.3,134.1,134.23,3975.0,111.3971,111.4303,111.2643,111.3722,3975.0
2018-06-29 14:00:00,134.22,134.23,134.15,134.17,3090.0,111.3639,111.3722,111.3058,111.3224,3090.0
2018-06-29 14:05:00,134.2,134.23,134.14,134.21,10520.0,111.3473,111.3722,111.2975,111.3556,10520.0
2018-06-29 14:10:00,134.24,134.24,134.16,134.19,2557.0,111.3805,111.3805,111.3141,111.339,2557.0
2018-06-29 14:15:00,134.17,134.17,134.11,134.13,5297.0,111.3224,111.3224,111.2726,111.2892,5297.0
2018-06-29 14:20:00,134.1,134.22,134.08,134.17,13053.0,111.2643,111.3639,111.2477,111.3224,13053.0
2018-06-29 14:25:00,134.19,134.21,134.12,134.15,2853.0,111.339,111.3556,111.2809,111.3058,2853.0
2018-06-29 14:30:00,134.15,134.18,134.05,134.07,7285.0,111.3058,111.3307,111.2229,111.2394,7285.0
2018-06-29 14:35:00,134.02,134.03,133.89,133.93,7820.0,111.198,111.2063,111.0901,111.1233,7820.0
2018-06-29 14:40:00,133.94,133.98,133.83,133.95,5450.0,111.1316,111.1648,111.0403,111.1399,5450.0
2018-06-29 14:45:00,133.94,134.05,133.92,134.01,5725.0,111.1316,111.2229,111.115,111.1897,5725.0
2018-06-29 14:50:00,134.01,134.04,133.94,134.02,4761.0,111.1897,111.2146,111.1316,111.198,4761.0
2018-06-29 14:55:00,134.02,134.05,133.97,134.04,4220.0,111.198,111.2229,111.1565,111.2146,4220.0
2018-06-29 15:00:00,134.07,134.12,133.98,133.98,14192.0,111.2394,111.2809,111.1648,111.1648,14192.0
2018-06-29 15:05:00,134.0,134.01,133.98,134.0,7248.0,111.1814,111.1897,111.1648,111.1814,7248.0
2018-06-29 15:10:00,134.01,134.02,133.77,133.84,24475.0,111.1897,111.198,110.9905,111.0486,24475.0
2018-06-29 15:15:00,133.84,133.85,133.68,133.71,8589.0,111.0486,111.0569,110.9159,110.9408,8589.0
2018-06-29 15:20:00,133.68,133.75,133.65,133.7,5059.0,110.9159,110.9739,110.891,110.9325,5059.0
2018-06-29 15:25:00,133.69,133.88,133.69,133.7,6811.0,110.9242,111.0818,110.9242,110.9325,6811.0
2018-06-29 15:30:00,133.69,133.86,133.68,133.83,14920.0,110.9242,111.0652,110.9159,111.0403,14920.0
2018-06-29 15:35:00,133.82,133.83,133.69,133.74,14796.0,111.032,111.0403,110.9242,110.9656,14796.0
2018-06-29 15:40:00,133.74,133.82,133.73,133.76,24064.0,110.9656,111.032,110.9573,110.9822,24064.0
2018-06-29 15:45:00,133.73,133.75,133.38,133.38,25312.0,110.9573,110.9739,110.6669,110.6669,25312.0
2018-06-29 15:50:00,133.37,133.42,133.27,133.36,25232.0,110.6586,110.7001,110.5757,110.6504,25232.0
2018-06-29 15:55:00,133.36,133.37,132.9,133.01,81998.0,110.6504,110.6586,110.2687,110.36,81998.0
2018-07-02 09:30:00,131.58,132.22,131.5,132.07,35072.0,109.1735,109.7045,109.1071,109.58,35072.0
2018-07-02 09:35:00,132.05,132.05,131.61,131.78,4511.0,109.5634,109.5634,109.1984,109.3394,4511.0
2018-07-02 09:40:00,131.85,131.85,131.25,131.25,14233.0,109.3975,109.3975,108.8997,108.8997,14233.0
2018-07-02 09:45:00,131.32,131.55,131.13,131.13,12692.0,108.9577,109.1486,108.8001,108.8001,12692.0
2018-07-02 09:50:00,131.09,131.35,130.84,131.22,17532.0,108.7669,108.9826,108.5595,108.8748,17532.0
2018-07-02 09:55:00,131.25,131.62,131.12,131.54,12227.0,108.8997,109.2067,108.7918,109.1403,12227.0
2018-07-02 10:00:00,131.64,131.81,131.49,131.81,23777.0,109.2232,109.3643,109.0988,109.3643,23777.0
2018-07-02 10:05:00,131.84,131.86,131.58,131.77,13509.0,109.3892,109.4058,109.1735,109.3311,13509.0
2018-07-02 10:10:00,131.75,131.76,131.31,131.31,11776.0,109.3145,109.3228,108.9494,108.9494,11776.0
2018-07-02 10:15:00,131.36,131.61,131.34,131.43,5306.0,108.9909,109.1984,108.9743,109.049,5306.0
2018-07-02 10:20:00,131.44,131.62,131.26,131.62,10000.0,109.0573,109.2067,108.908,109.2067,10000.0
2018-07-02 10:25:00,131.66,131.71,131.43,131.63,7000.0,109.2398,109.2813,109.049,109.215,7000.0
2018-07-02 10:30:00,131.63,131.95,131.57,131.9,14470.0,109.215,109.4805,109.1652,109.439,14470.0
2018-07-02 10:35:00,131.93,132.09,131.8,132.09,14945.0,109.4639,109.5966,109.356,109.5966,14945.0
2018-07-02 10:40:00,132.09,132.27,131.95,132.15,23522.0,109.5966,109.746,109.4805,109.6464,23522.0
2018-07-02 10:45:00,132.2,132.25,131.95,132.0,7633.0,109.6879,109.7294,109.4805,109.5219,7633.0
2018-07-02 10:50:00,131.95,132.22,131.95,132.1,4263.0,109.4805,109.7045,109.4805,109.6049,4263.0
2018-07-02 10:55:00,132.11,132.31,132.06,132.25,21057.0,109.6132,109.7792,109.5717,109.7294,21057.0
2018-07-02 11:00:00,132.28,132.59,132.26,132.42,15028.0,109.7543,110.0115,109.7377,109.8704,15028.0
2018-07-02 11:05:00,132.43,132.51,132.17,132.17,12758.0,109.8787,109.9451,109.663,109.663,12758.0
2018-07-02 11:10:00,132.17,132.17,131.83,131.83,6071.0,109.663,109.663,109.3809,109.3809,6071.0
2018-07-02 11:15:00,131.87,132.07,131.83,132.03,9413.0,109.4141,109.58,109.3809,109.5468,9413.0
2018-07-02 11:20:00,132.02,132.11,132.0,132.05,3664.0,109.5385,109.6132,109.5219,109.5634,3664.0
2018-07-02 11:25:00,132.02,132.04,131.91,131.93,6408.0,109.5385,109.5551,109.4473,109.4639,6408.0
2018-07-02 11:30:00,131.91,132.11,131.84,132.09,9316.0,109.4473,109.6132,109.3892,109.5966,9316.0
2018-07-02 11:35:00,132.11,132.11,131.92,131.97,5083.0,109.6132,109.6132,109.4556,109.4971,5083.0
2018-07-02 11:40:00,131.93,131.94,131.8,131.9,1320.0,109.4639,109.4722,109.356,109.439,1320.0
2018-07-02 11:45:00,131.89,131.99,131.87,131.94,4009.0,109.4307,109.5136,109.4141,109.4722,4009.0
2018-07-02 11:50:00,131.94,132.1,131.93,132.01,5372.0,109.4722,109.6049,109.4639,109.5302,5372.0
2018-07-02 11:55:00,132.0,132.17,132.0,132.05,7034.0,109.5219,109.663,109.5219,109.5634,7034.0
2018-07-02 12:00:00,132.05,132.05,131.89,131.92,4651.0,109.5634,109.5634,109.4307,109.4556,4651.0
2018-07-02 12:05:00,131.97,131.97,131.73,131.74,3026.0,109.4971,109.4971,109.2979,109.3062,3026.0
2018-07-02 12:10:00,131.78,131.94,131.78,131.89,3990.0,109.3394,109.4722,109.3394,109.4307,3990.0
2018-07-02 12:15:00,131.89,131.89,131.68,131.79,14240.0,109.4307,109.4307,109.2564,109.3477,14240.0
2018-07-02 12:20:00,131.8,132.02,131.8,131.99,4757.0,109.356,109.5385,109.356,109.5136,4757.0
2018-07-02 12:25:00,131.9,132.02,131.9,132.02,700.0,109.439,109.5385,109.439,109.5385,700.0
2018-07-02 12:30:00,131.97,132.13,131.96,132.13,3825.0,109.4971,109.6298,109.4888,109.6298,3825.0
2018-07-02 12:35:00,132.09,132.22,132.09,132.09,3980.0,109.5966,109.7045,109.5966,109.5966,3980.0
2018-07-02 12:40:00,132.13,132.19,132.04,132.19,13290.0,109.6298,109.6796,109.5551,109.6796,13290.0
2018-07-02 12:45:00,132.16,132.28,132.16,132.2,7898.0,109.6547,109.7543,109.6547,109.6879,7898.0
2018-07-02 12:50:00,132.2,132.26,132.07,132.1,13032.0,109.6879,109.7377,109.58,109.6049,13032.0
2018-07-02 12:55:00,132.08,132.12,131.93,131.93,3781.0,109.5883,109.6215,109.4639,109.4639,3781.0
2018-07-02 13:00:00,131.95,132.08,131.94,132.01,6042.0,109.4805,109.5883,109.4722,109.5302,6042.0
2018-07-02 13:05:00,132.02,132.02,131.81,131.85,2974.0,109.5385,109.5385,109.3643,109.3975,2974.0
2018-07-02 13:10:00,131.89,131.89,131.72,131.75,3680.0,109.4307,109.4307,109.2896,109.3145,3680.0
2018-07-02 13:15:00,131.75,131.79,131.64,131.78,8149.0,109.3145,109.3477,109.2232,109.3394,8149.0
2018-07-02 13:20:00,131.81,131.83,131.52,131.63,18012.0,109.3643,109.3809,109.1237,109.215,18012.0
2018-07-02 13:25:00,131.63,131.63,131.45,131.5,5291.0,109.215,109.215,109.0656,109.1071,5291.0
2018-07-02 13:30:00,131.45,131.6,131.44,131.57,7049.0,109.0656,109.1901,109.0573,109.1652,7049.0
2018-07-02 13:35:00,131.61,131.85,131.6,131.84,7342.0,109.1984,109.3975,109.1901,109.3892,7342.0
2018-07-02 13:40:00,131.84,131.98,131.84,131.93,4091.0,109.3892,109.5054,109.3892,109.4639,4091.0
2018-07-02 13:45:00,131.97,132.08,131.92,131.96,20339.0,109.4971,109.5883,109.4556,109.4888,20339.0
2018-07-02 13:50:00,131.96,132.03,131.87,131.87,10707.0,109.4888,109.5468,109.4141,109.4141,10707.0
2018-07-02 13:55:00,131.88,131.98,131.82,131.86,6652.0,109.4224,109.5054,109.3726,109.4058,6652.0
2018-07-02 14:00:00,131.87,131.95,131.83,131.87,6883.0,109.4141,109.4805,109.3809,109.4141,6883.0
2018-07-02 14:05:00,131.85,132.0,131.83,131.94,4947.0,109.3975,109.5219,109.3809,109.4722,4947.0
2018-07-02 14:10:00,131.9,132.04,131.73,131.96,18353.0,109.439,109.5551,109.2979,109.4888,18353.0
2018-07-02 14:15:00,132.01,132.35,132.01,132.16,21939.0,109.5302,109.8123,109.5302,109.6547,21939.0
2018-07-02 14:20:00,132.18,132.21,132.03,132.13,6453.0,109.6713,109.6962,109.5468,109.6298,6453.0
2018-07-02 14:25:00,132.13,132.17,132.06,132.17,5949.0,109.6298,109.663,109.5717,109.663,5949.0
2018-07-02 14:30:00,132.2,132.26,132.08,132.08,6893.0,109.6879,109.7377,109.5883,109.5883,6893.0
2018-07-02 14:35:00,132.04,132.06,131.92,131.97,6793.0,109.5551,109.5717,109.4556,109.4971,6793.0
2018-07-02 14:40:00,131.97,132.17,131.92,132.17,4551.0,109.4971,109.663,109.4556,109.663,4551.0
2018-07-02 14:45:00,132.14,132.14,132.0,132.04,9890.0,109.6381,109.6381,109.5219,109.5551,9890.0
2018-07-02 14:50:00,132.08,132.1,131.95,131.95,5190.0,109.5883,109.6049,109.4805,109.4805,5190.0
2018-07-02 14:55:00,131.95,131.97,131.85,131.92,4045.0,109.4805,109.4971,109.3975,109.4556,4045.0
2018-07-02 15:00:00,131.97,132.01,131.77,131.82,6603.0,109.4971,109.5302,109.3311,109.3726,6603.0
2018-07-02 15:05:00,131.83,131.93,131.83,131.91,3213.0,109.3809,109.4639,109.3809,109.4473,3213.0
2018-07-02 15:10:00,131.93,132.1,131.93,132.0,5927.0,109.4639,109.6049,109.4639,109.5219,5927.0
2018-07-02 15:15:00,132.0,132.03,131.94,132.03,7958.0,109.5219,109.5468,109.4722,109.5468,7958.0
2018-07-02 15:20:00,132.0,132.01,131.9,132.0,11553.0,109.5219,109.5302,109.439,109.5219,11553.0
2018-07-02 15:25:00,132.0,132.12,131.96,132.08,20336.0,109.5219,109.6215,109.4888,109.5883,20336.0
2018-07-02 15:30:00,132.07,132.12,131.91,131.97,16455.0,109.58,109.6215,109.4473,109.4971,16455.0
2018-07-02 15:35:00,131.98,132.14,131.91,132.14,13568.0,109.5054,109.6381,109.4473,109.6381,13568.0
2018-07-02 15:40:00,132.11,132.19,131.98,132.03,24340.0,109.6132,109.6796,109.5054,109.5468,24340.0
2018-07-02 15:45:00,132.07,132.22,132.07,132.22,26308.0,109.58,109.7045,109.58,109.7045,26308.0
2018-07-02 15:50:00,132.22,132.31,132.18,132.27,40218.0,109.7045,109.7792,109.6713,109.746,40218.0
2018-07-02 15:55:00,132.29,132.42,132.2,132.27,64223.0,109.7626,109.8704,109.6879,109.746,64223.0
2018-07-03 09:30:00,132.91,133.0,132.52,132.56,17448.0,110.277,110.3517,109.9534,109.9866,17448.0
2018-07-03 09:35:00,132.74,133.01,132.58,132.74,18369.0,110.1359,110.36,110.0032,110.1359,18369.0
2018-07-03 09:40:00,132.69,133.3,132.69,133.18,15857.0,110.0944,110.6006,110.0944,110.501,15857.0
2018-07-03 09:45:00,133.18,133.29,133.12,133.12,33418.0,110.501,110.5923,110.4512,110.4512,33418.0
2018-07-03 09:50:00,133.07,133.07,132.64,132.74,9034.0,110.4097,110.4097,110.053,110.1359,9034.0
2018-07-03 09:55:00,132.73,132.73,132.08,132.08,7647.0,110.1276,110.1276,109.5883,109.5883,7647.0
2018-07-03 10:00:00,132.21,132.45,132.21,132.38,8309.0,109.6962,109.8953,109.6962,109.8372,8309.0
2018-07-03 10:05:00,132.31,132.31,131.8,131.9,13155.0,109.7792,109.7792,109.356,109.439,13155.0
2018-07-03 10:10:00,132.01,132.14,131.87,132.11,10746.0,109.5302,109.6381,109.4141,109.6132,10746.0
2018-07-03 10:15:00,132.14,132.2,132.07,132.16,5344.0,109.6381,109.6879,109.58,109.6547,5344.0
2018-07-03 10:20:00,132.17,132.29,132.12,132.29,6600.0,109.663,109.7626,109.6215,109.7626,6600.0
2018-07-03 10:25:00,132.33,132.47,132.24,132.38,9825.0,109.7957,109.9119,109.7211,109.8372,9825.0
2018-07-03 10:30:00,132.37,132.5,132.25,132.46,6076.0,109.8289,109.9368,109.7294,109.9036,6076.0
2018-07-03 10:35:00,132.44,132.5,132.21,132.21,10775.0,109.887,109.9368,109.6962,109.6962,10775.0
2018-07-03 10:40:00,132.19,132.22,132.05,132.09,9256.0,109.6796,109.7045,109.5634,109.5966,9256.0
2018-07-03 10:45:00,132.09,132.11,131.88,132.02,14466.0,109.5966,109.6132,109.4224,109.5385,14466.0
2018-07-03 10:50:00,131.98,132.08,131.91,132.04,7912.0,109.5054,109.5883,109.4473,109.5551,7912.0
2018-07-03 10:55:00,131.99,131.99,131.85,131.91,7466.0,109.5136,109.5136,109.3975,109.4473,7466.0
2018-07-03 11:00:00,131.88,131.89,131.67,131.81,9484.0,109.4224,109.4307,109.2481,109.3643,9484.0
2018-07-03 11:05:00,131.8,132.05,131.76,132.02,4889.0,109.356,109.5634,109.3228,109.5385,4889.0
2018-07-03 11:10:00,132.01,132.04,131.92,131.92,7677.0,109.5302,109.5551,109.4556,109.4556,7677.0
2018-07-03 11:15:00,131.95,132.14,131.95,132.1,3310.0,109.4805,109.6381,109.4805,109.6049,3310.0
2018-07-03 11:20:00,132.1,132.1,131.93,131.97,7086.0,109.6049,109.6049,109.4639,109.4971,7086.0
2018-07-03 11:25:00,131.94,132.12,131.92,132.08,6669.0,109.4722,109.6215,109.4556,109.5883,6669.0
2018-07-03 11:30:00,132.1,132.2,132.09,132.2,4120.0,109.6049,109.6879,109.5966,109.6879,4120.0
2018-07-03 11:35:00,132.21,132.26,132.07,132.11,7655.0,109.6962,109.7377,109.58,109.6132,7655.0
2018-07-03 11:40:00,132.09,132.12,131.93,131.96,4055.0,109.5966,109.6215,109.4639,109.4888,4055.0
2018-07-03 11:45:00,131.98,132.12,131.85,132.04,8263.0,109.5054,109.6215,109.3975,109.5551,8263.0
2018-07-03 11:50:00,131.98,131.98,131.73,131.79,5860.0,109.5054,109.5054,109.2979,109.3477,5860.0
2018-07-03 11:55:00,131.79,131.81,131.7,131.74,4501.0,109.3477,109.3643,109.273,109.3062,4501.0
2018-07-03 12:00:00,131.78,131.8,131.58,131.6,7453.0,109.3394,109.356,109.1735,109.1901,7453.0
2018-07-03 12:05:00,131.63,131.67,131.6,131.63,11208.0,109.215,109.2481,109.1901,109.215,11208.0
2018-07-03 12:10:00,131.66,131.7,131.43,131.43,5200.0,109.2398,109.273,109.049,109.049,5200.0
2018-07-03 12:15:00,131.42,131.51,131.31,131.51,8194.0,109.0407,109.1154,108.9494,109.1154,8194.0
2018-07-03 12:20:00,131.55,131.69,131.52,131.69,6280.0,109.1486,109.2647,109.1237,109.2647,6280.0
2018-07-03 12:25:00,131.7,131.7,131.45,131.59,12889.0,109.273,109.273,109.0656,109.1818,12889.0
2018-07-03 12:30:00,131.58,131.6,131.37,131.51,8482.0,109.1735,109.1901,108.9992,109.1154,8482.0
2018-07-03 12:35:00,131.51,131.6,131.36,131.36,7715.0,109.1154,109.1901,108.9909,108.9909,7715.0
2018-07-03 12:40:00,131.37,131.51,131.29,131.51,8402.0,108.9992,109.1154,108.9328,109.1154,8402.0
2018-07-03 12:45:00,131.46,131.48,131.17,131.18,18784.0,109.0739,109.0905,108.8333,108.8416,18784.0
2018-07-03 12:50:00,131.14,131.27,130.96,131.25,31919.0,108.8084,108.9163,108.659,108.8997,31919.0
2018-07-03 12:55:00,131.27,131.27,131.0,131.16,49708.0,108.9163,108.9163,108.6922,108.825,49708.0
2018-07-05 09:30:00,131.84,131.96,131.35,131.77,34018.0,109.3892,109.4888,108.9826,109.3311,34018.0
2018-07-05 09:35:00,131.84,131.85,131.27,131.4,10763.0,109.3892,109.3975,108.9163,109.0241,10763.0
2018-07-05 09:40:00,131.35,131.51,131.25,131.4,4817.0,108.9826,109.1154,108.8997,109.0241,4817.0
2018-07-05 09:45:00,131.27,131.27,130.7,130.7,11031.0,108.9163,108.9163,108.4433,108.4433,11031.0
2018-07-05 09:50:00,130.77,131.1,130.7,131.03,5214.0,108.5014,108.7752,108.4433,108.7171,5214.0
2018-07-05 09:55:00,131.07,131.17,130.77,131.09,27916.0,108.7503,108.8333,108.5014,108.7669,27916.0
2018-07-05 10:00:00,131.15,131.62,131.15,131.47,6571.0,108.8167,109.2067,108.8167,109.0822,6571.0
2018-07-05 10:05:00,131.46,131.68,131.46,131.67,7126.0,109.0739,109.2564,109.0739,109.2481,7126.0
2018-07-05 10:10:00,131.7,131.74,131.53,131.58,6387.0,109.273,109.3062,109.132,109.1735,6387.0
2018-07-05 10:15:00,131.58,131.69,131.57,131.69,4383.0,109.1735,109.2647,109.1652,109.2647,4383.0
2018-07-05 10:20:00,131.62,131.89,131.61,131.8,7900.0,109.2067,109.4307,109.1984,109.356,7900.0
2018-07-05 10:25:00,131.83,131.91,131.65,131.74,6564.0,109.3809,109.4473,109.2315,109.3062,6564.0
2018-07-05 10:30:00,131.75,131.77,131.6,131.74,6007.0,109.3145,109.3311,109.1901,109.3062,6007.0
2018-07-05 10:35:00,131.75,131.81,131.6,131.61,5864.0,109.3145,109.3643,109.1901,109.1984,5864.0
2018-07-05 10:40:00,131.62,131.66,131.45,131.45,3845.0,109.2067,109.2398,109.0656,109.0656,3845.0
2018-07-05 10:45:00,131.41,131.46,131.32,131.32,3873.0,109.0324,109.0739,108.9577,108.9577,3873.0
2018-07-05 10:50:00,131.32,131.35,131.0,131.07,6500.0,108.9577,108.9826,108.6922,108.7503,6500.0
2018-07-05 10:55:00,131.08,131.13,130.6,130.71,23305.0,108.7586,108.8001,108.3603,108.4516,23305.0
2018-07-05 11:00:00,130.77,131.01,130.77,131.01,5969.0,108.5014,108.7005,108.5014,108.7005,5969.0
2018-07-05 11:05:00,131.01,131.05,130.89,130.91,4472.0,108.7005,108.7337,108.601,108.6176,4472.0
2018-07-05 11:10:00,130.95,131.0,130.86,130.93,6525.0,108.6507,108.6922,108.5761,108.6342,6525.0
2018-07-05 11:15:00,130.94,131.01,130.89,131.0,11341.0,108.6425,108.7005,108.601,108.6922,11341.0
2018-07-05 11:20:00,131.03,131.2,131.03,131.19,12394.0,108.7171,108.8582,108.7171,108.8499,12394.0
2018-07-05 11:25:00,131.25,131.4,131.21,131.23,28939.0,108.8997,109.0241,108.8665,108.8831,28939.0
2018-07-05 11:30:00,131.24,131.44,131.19,131.33,51866.0,108.8914,109.0573,108.8499,108.966,51866.0
2018-07-05 11:35:00,131.3,131.63,131.24,131.63,35917.0,108.9411,109.215,108.8914,109.215,35917.0
2018-07-05 11:40:00,131.65,131.7,131.58,131.63,6810.0,109.2315,109.273,109.1735,109.215,6810.0
2018-07-05 11:45:00,131.63,131.76,131.61,131.66,15400.0,109.215,109.3228,109.1984,109.2398,15400.0
2018-07-05 11:50:00,131.67,131.71,131.41,131.44,35674.0,109.2481,109.2813,109.0324,109.0573,35674.0
2018-07-05 11:55:00,131.43,131.46,131.34,131.39,22310.0,109.049,109.0739,108.9743,109.0158,22310.0
2018-07-05 12:00:00,131.41,131.58,131.36,131.57,24445.0,109.0324,109.1735,108.9909,109.1652,24445.0
2018-07-05 12:05:00,131.57,131.66,131.48,131.5,22370.0,109.1652,109.2398,109.0905,109.1071,22370.0
2018-07-05 12:10:00,131.5,131.5,131.23,131.33,5370.0,109.1071,109.1071,108.8831,108.966,5370.0
2018-07-05 12:15:00,131.33,131.43,131.31,131.39,3600.0,108.966,109.049,108.9494,109.0158,3600.0
2018-07-05 12:20:00,131.4,131.48,131.39,131.47,2600.0,109.0241,109.0905,109.0158,109.0822,2600.0
2018-07-05 12:25:00,131.42,131.5,131.4,131.49,10172.0,109.0407,109.1071,109.0241,109.0988,10172.0
2018-07-05 12:30:00,131.48,131.53,131.41,131.53,2756.0,109.0905,109.132,109.0324,109.132,2756.0
2018-07-05 12:35:00,131.54,131.54,131.34,131.34,5400.0,109.1403,109.1403,108.9743,108.9743,5400.0
2018-07-05 12:40:00,131.31,131.48,131.31,131.4,6882.0,108.9494,109.0905,108.9494,109.0241,6882.0
2018-07-05 12:45:00,131.44,131.5,131.36,131.4,6107.0,109.0573,109.1071,108.9909,109.0241,6107.0
2018-07-05 12:50:00,131.37,131.45,131.28,131.4,28707.0,108.9992,109.0656,108.9246,109.0241,28707.0
2018-07-05 12:55:00,131.39,131.47,131.35,131.46,12009.0,109.0158,109.0822,108.9826,109.0739,12009.0
2018-07-05 13:00:00,131.47,131.51,131.36,131.4,50829.0,109.0822,109.1154,108.9909,109.0241,50829.0
2018-07-05 13:05:00,131.43,131.57,131.41,131.5,50839.0,109.049,109.1652,109.0324,109.1071,50839.0
2018-07-05 13:10:00,131.52,131.63,131.47,131.54,25621.0,109.1237,109.215,109.0822,109.1403,25621.0
2018-07-05 13:15:00,131.52,131.55,131.45,131.52,11199.0,109.1237,109.1486,109.0656,109.1237,11199.0
2018-07-05 13:20:00,131.5,131.6,131.41,131.48,22496.0,109.1071,109.1901,109.0324,109.0905,22496.0
2018-07-05 13:25:00,131.51,131.54,131.4,131.42,18592.0,109.1154,109.1403,109.0241,109.0407,18592.0
2018-07-05 13:30:00,131.42,131.45,131.18,131.27,15837.0,109.0407,109.0656,108.8416,108.9163,15837.0
2018-07-05 13:35:00,131.24,131.41,131.21,131.41,13889.0,108.8914,109.0324,108.8665,109.0324,13889.0
2018-07-05 13:40:00,131.38,131.46,131.36,131.42,5126.0,109.0075,109.0739,108.9909,109.0407,5126.0
2018-07-05 13:45:00,131.39,131.5,131.35,131.36,10200.0,109.0158,109.1071,108.9826,108.9909,10200.0
2018-07-05 13:50:00,131.34,131.34,131.23,131.31,3225.0,108.9743,108.9743,108.8831,108.9494,3225.0
2018-07-05 13:55:00,131.32,131.34,131.3,131.33,1492.0,108.9577,108.9743,108.9411,108.966,1492.0
2018-07-05 14:00:00,131.32,131.5,131.11,131.14,7956.0,108.9577,109.1071,108.7835,108.8084,7956.0
2018-07-05 14:05:00,131.14,131.2,130.96,130.96,7052.0,108.8084,108.8582,108.659,108.659,7052.0
2018-07-05 14:10:00,130.95,131.03,130.83,130.87,4007.0,108.6507,108.7171,108.5512,108.5844,4007.0
2018-07-05 14:15:00,130.86,131.06,130.83,130.98,8900.0,108.5761,108.742,108.5512,108.6756,8900.0
2018-07-05 14:20:00,131.06,131.09,130.99,131.01,2604.0,108.742,108.7669,108.6839,108.7005,2604.0
2018-07-05 14:25:00,131.03,131.21,131.01,131.19,5016.0,108.7171,108.8665,108.7005,108.8499,5016.0
2018-07-05 14:30:00,131.21,131.3,131.16,131.26,7113.0,108.8665,108.9411,108.825,108.908,7113.0
2018-07-05 14:35:00,131.25,131.33,131.23,131.24,11098.0,108.8997,108.966,108.8831,108.8914,11098.0
2018-07-05 14:40:00,131.24,131.34,131.24,131.33,6522.0,108.8914,108.9743,108.8914,108.966,6522.0
2018-07-05 14:45:00,131.32,131.46,131.32,131.43,9100.0,108.9577,109.0739,108.9577,109.049,9100.0
2018-07-05 14:50:00,131.41,131.45,131.35,131.37,9824.0,109.0324,109.0656,108.9826,108.9992,9824.0
2018-07-05 14:55:00,131.4,131.45,131.39,131.4,14924.0,109.0241,109.0656,109.0158,109.0241,14924.0
2018-07-05 15:00:00,131.38,131.48,131.35,131.41,13911.0,109.0075,109.0905,108.9826,109.0324,13911.0
2018-07-05 15:05:00,131.43,131.53,131.4,131.5,9149.0,109.049,109.132,109.0241,109.1071,9149.0
2018-07-05 15:10:00,131.5,131.5,131.35,131.46,11159.0,109.1071,109.1071,108.9826,109.0739,11159.0
2018-07-05 15:15:00,131.44,131.52,131.4,131.52,10197.0,109.0573,109.1237,109.0241,109.1237,10197.0
2018-07-05 15:20:00,131.53,131.54,131.4,131.41,12110.0,109.132,109.1403,109.0241,109.0324,12110.0
2018-07-05 15:25:00,131.41,131.46,131.37,131.39,11415.0,109.0324,109.0739,108.9992,109.0158,11415.0
2018-07-05 15:30:00,131.4,131.47,131.31,131.44,9730.0,109.0241,109.0822,108.9494,109.0573,9730.0
2018-07-05 15:35:00,131.43,131.48,131.32,131.48,11368.0,109.049,109.0905,108.9577,109.0905,11368.0
2018-07-05 15:40:00,131.48,131.56,131.43,131.43,18888.0,109.0905,109.1569,109.049,109.049,18888.0
2018-07-05 15:45:00,131.41,131.45,131.33,131.43,21323.0,109.0324,109.0656,108.966,109.049,21323.0
2018-07-05 15:50:00,131.43,131.61,131.41,131.59,41388.0,109.049,109.1984,109.0324,109.1818,41388.0
2018-07-05 15:55:00,131.57,131.57,131.38,131.48,75889.0,109.1652,109.1652,109.0075,109.0905,75889.0
2018-07-06 09:30:00,131.24,131.24,130.64,131.04,15556.0,108.8914,108.8914,108.3935,108.7254,15556.0
2018-07-06 09:35:00,131.03,131.04,130.83,130.87,5100.0,108.7171,108.7254,108.5512,108.5844,5100.0
2018-07-06 09:40:00,130.66,130.77,130.35,130.42,9044.0,108.4101,108.5014,108.1529,108.211,9044.0
2018-07-06 09:45:00,130.47,130.47,129.9,130.03,26269.0,108.2525,108.2525,107.7796,107.8874,26269.0
2018-07-06 09:50:00,130.03,130.69,129.97,130.69,5896.0,107.8874,108.435,107.8376,108.435,5896.0
2018-07-06 09:55:00,130.62,130.77,130.53,130.64,4322.0,108.3769,108.5014,108.3023,108.3935,4322.0
2018-07-06 10:00:00,130.68,130.9,130.66,130.79,6529.0,108.4267,108.6093,108.4101,108.518,6529.0
2018-07-06 10:05:00,130.81,130.87,130.73,130.85,5330.0,108.5346,108.5844,108.4682,108.5678,5330.0
2018-07-06 10:10:00,130.89,130.93,130.59,130.59,5638.0,108.601,108.6342,108.3521,108.3521,5638.0
2018-07-06 10:15:00,130.62,130.78,130.61,130.66,4681.0,108.3769,108.5097,108.3686,108.4101,4681.0
2018-07-06 10:20:00,130.65,130.68,130.44,130.56,13835.0,108.4018,108.4267,108.2276,108.3272,13835.0
2018-07-06 10:25:00,130.58,130.7,130.52,130.69,3288.0,108.3438,108.4433,108.294,108.435,3288.0
2018-07-06 10:30:00,130.7,130.89,130.7,130.84,5226.0,108.4433,108.601,108.4433,108.5595,5226.0
2018-07-06 10:35:00,130.86,130.98,130.8,130.89,3708.0,108.5761,108.6756,108.5263,108.601,3708.0
2018-07-06 10:40:00,130.89,131.08,130.88,131.08,4197.0,108.601,108.7586,108.5927,108.7586,4197.0
2018-07-06 10:45:00,131.14,131.22,131.1,131.16,10565.0,108.8084,108.8748,108.7752,108.825,10565.0
2018-07-06 10:50:00,131.15,131.16,130.93,130.98,8368.0,108.8167,108.825,108.6342,108.6756,8368.0
2018-07-06 10:55:00,130.98,131.17,130.89,131.16,95912.0,108.6756,108.8333,108.601,108.825,95912.0
2018-07-06 11:00:00,131.19,131.27,131.01,131.03,13692.0,108.8499,108.9163,108.7005,108.7171,13692.0
2018-07-06 11:05:00,131.09,131.39,131.08,131.39,23994.0,108.7669,109.0158,108.7586,109.0158,23994.0
2018-07-06 11:10:00,131.37,131.56,131.36,131.46,9297.0,108.9992,109.1569,108.9909,109.0739,9297.0
2018-07-06 11:15:00,131.5,131.55,131.39,131.5,5711.0,109.1071,109.1486,109.0158,109.1071,5711.0
2018-07-06 11:20:00,131.48,131.52,131.28,131.28,5741.0,109.0905,109.1237,108.9246,108.9246,5741.0
2018-07-06 11:25:00,131.28,131.39,131.2,131.28,8790.0,108.9246,109.0158,108.8582,108.9246,8790.0
2018-07-06 11:30:00,131.31,131.31,131.16,131.24,10242.0,108.9494,108.9494,108.825,108.8914,10242.0
2018-07-06 11:35:00,131.22,131.56,131.22,131.48,12593.0,108.8748,109.1569,108.8748,109.0905,12593.0
2018-07-06 11:40:00,131.51,131.53,131.41,131.45,19352.0,109.1154,109.132,109.0324,109.0656,19352.0
2018-07-06 11:45:00,131.48,131.5,131.31,131.37,19420.0,109.0905,109.1071,108.9494,108.9992,19420.0
2018-07-06 11:50:00,131.31,131.31,131.2,131.25,6942.0,108.9494,108.9494,108.8582,108.8997,6942.0
2018-07-06 11:55:00,131.28,131.32,131.21,131.32,5107.0,108.9246,108.9577,108.8665,108.9577,5107.0
2018-07-06 12:00:00,131.34,131.48,131.27,131.44,10275.0,108.9743,109.0905,108.9163,109.0573,10275.0
2018-07-06 12:05:00,131.41,131.57,131.39,131.51,8695.0,109.0324,109.1652,109.0158,109.1154,8695.0
2018-07-06 12:10:00,131.48,131.57,131.4,131.47,8805.0,109.0905,109.1652,109.0241,109.0822,8805.0
2018-07-06 12:15:00,131.47,131.55,131.41,131.5,5239.0,109.0822,109.1486,109.0324,109.1071,5239.0
2018-07-06 12:20:00,131.52,131.55,131.3,131.38,9282.0,109.1237,109.1486,108.9411,109.0075,9282.0
2018-07-06 12:25:00,131.39,131.47,131.34,131.46,4663.0,109.0158,109.0822,108.9743,109.0739,4663.0
2018-07-06 12:30:00,131.44,131.45,131.32,131.32,6039.0,109.0573,109.0656,108.9577,108.9577,6039.0
2018-07-06 12:35:00,131.37,131.55,131.36,131.55,16737.0,108.9992,109.1486,108.9909,109.1486,16737.0
2018-07-06 12:40:00,131.54,131.57,131.43,131.52,21000.0,109.1403,109.1652,109.049,109.1237,21000.0
2018-07-06 12:45:00,131.55,131.63,131.45,131.45,9906.0,109.1486,109.215,109.0656,109.0656,9906.0
2018-07-06 12:50:00,131.5,131.51,131.36,131.41,7670.0,109.1071,109.1154,108.9909,109.0324,7670.0
2018-07-06 12:55:00,131.4,131.54,131.36,131.5,6258.0,109.0241,109.1403,108.9909,109.1071,6258.0
2018-07-06 13:00:00,131.54,131.79,131.51,131.76,17782.0,109.1403,109.3477,109.1154,109.3228,17782.0
2018-07-06 13:05:00,131.79,131.9,131.79,131.85,15254.0,109.3477,109.439,109.3477,109.3975,15254.0
2018-07-06 13:10:00,131.84,131.87,131.75,131.77,8007.0,109.3892,109.4141,109.3145,109.3311,8007.0
2018-07-06 13:15:00,131.8,131.92,131.79,131.92,6401.0,109.356,109.4556,109.3477,109.4556,6401.0
2018-07-06 13:20:00,131.92,131.97,131.88,131.88,6813.0,109.4556,109.4971,109.4224,109.4224,6813.0
2018-07-06 13:25:00,131.86,131.97,131.84,131.97,4470.0,109.4058,109.4971,109.3892,109.4971,4470.0
2018-07-06 13:30:00,131.97,132.03,131.85,131.9,6769.0,109.4971,109.5468,109.3975,109.439,6769.0
2018-07-06 13:35:00,131.92,131.98,131.88,131.98,1407.0,109.4556,109.5054,109.4224,109.5054,1407.0
2018-07-06 13:40:00,131.96,131.97,131.77,131.79,4960.0,109.4888,109.4971,109.3311,109.3477,4960.0
2018-07-06 13:45:00,131.8,131.8,131.73,131.78,4194.0,109.356,109.356,109.2979,109.3394,4194.0
2018-07-06 13:50:00,131.73,131.83,131.73,131.83,2086.0,109.2979,109.3809,109.2979,109.3809,2086.0
2018-07-06 13:55:00,131.76,131.84,131.71,131.82,8994.0,109.3228,109.3892,109.2813,109.3726,8994.0
2018-07-06 14:00:00,131.82,131.84,131.72,131.73,7143.0,109.3726,109.3892,109.2896,109.2979,7143.0
2018-07-06 14:05:00,131.75,131.77,131.65,131.66,3689.0,109.3145,109.3311,109.2315,109.2398,3689.0
2018-07-06 14:10:00,131.66,131.69,131.54,131.62,4136.0,109.2398,109.2647,109.1403,109.2067,4136.0
2018-07-06 14:15:00,131.64,131.64,131.6,131.62,4758.0,109.2232,109.2232,109.1901,109.2067,4758.0
2018-07-06 14:20:00,131.64,131.73,131.63,131.72,1000.0,109.2232,109.2979,109.215,109.2896,1000.0
2018-07-06 14:25:00,131.71,131.71,131.6,131.62,53502.0,109.2813,109.2813,109.1901,109.2067,53502.0
2018-07-06 14:30:00,131.6,131.66,131.6,131.6,4788.0,109.1901,109.2398,109.1901,109.1901,4788.0
2018-07-06 14:35:00,131.61,131.64,131.52,131.54,8866.0,109.1984,109.2232,109.1237,109.1403,8866.0
2018-07-06 14:40:00,131.49,131.59,131.49,131.59,2200.0,109.0988,109.1818,109.0988,109.1818,2200.0
2018-07-06 14:45:00,131.58,131.65,131.55,131.6,7038.0,109.1735,109.2315,109.1486,109.1901,7038.0
2018-07-06 14:50:00,131.59,131.66,131.59,131.66,2600.0,109.1818,109.2398,109.1818,109.2398,2600.0
2018-07-06 14:55:00,131.67,131.78,131.65,131.69,10607.0,109.2481,109.3394,109.2315,109.2647,10607.0
2018-07-06 15:00:00,131.69,131.76,131.69,131.69,8675.0,109.2647,109.3228,109.2647,109.2647,8675.0
2018-07-06 15:05:00,131.72,131.75,131.67,131.71,2600.0,109.2896,109.3145,109.2481,109.2813,2600.0
2018-07-06 15:10:00,131.67,131.72,131.65,131.69,4552.0,109.2481,109.2896,109.2315,109.2647,4552.0
2018-07-06 15:15:00,131.69,131.73,131.63,131.64,4376.0,109.2647,109.2979,109.215,109.2232,4376.0
2018-07-06 15:20:00,131.66,131.72,131.6,131.71,7579.0,109.2398,109.2896,109.1901,109.2813,7579.0
2018-07-06 15:25:00,131.72,131.82,131.72,131.79,8305.0,109.2896,109.3726,109.2896,109.3477,8305.0
2018-07-06 15:30:00,131.79,131.82,131.72,131.79,7850.0,109.3477,109.3726,109.2896,109.3477,7850.0
2018-07-06 15:35:00,131.77,131.79,131.66,131.71,13382.0,109.3311,109.3477,109.2398,109.2813,13382.0
2018-07-06 15:40:00,131.73,131.73,131.61,131.63,68169.0,109.2979,109.2979,109.1984,109.215,68169.0
2018-07-06 15:45:00,131.64,131.66,131.5,131.52,14785.0,109.2232,109.2398,109.1071,109.1237,14785.0
2018-07-06 15:50:00,131.52,131.6,131.5,131.55,15639.0,109.1237,109.1901,109.1071,109.1486,15639.0
2018-07-06 15:55:00,131.54,131.62,131.39,131.4,85786.0,109.1403,109.2067,109.0158,109.0241,85786.0
2018-07-09 09:30:00,132.2,132.85,132.05,132.66,25986.0,109.6879,110.2272,109.5634,110.0696,25986.0
2018-07-09 09:35:00,132.68,133.13,132.67,132.93,28691.0,110.0861,110.4595,110.0779,110.2936,28691.0
2018-07-09 09:40:00,133.02,133.02,132.62,132.8,28934.0,110.3683,110.3683,110.0364,110.1857,28934.0
2018-07-09 09:45:00,132.87,133.4,132.85,133.34,18915.0,110.2438,110.6835,110.2272,110.6338,18915.0
2018-07-09 09:50:00,133.4,133.87,133.35,133.75,55961.0,110.6835,111.0735,110.6421,110.9739,55961.0
2018-07-09 09:55:00,133.75,133.93,133.31,133.31,20154.0,110.9739,111.1233,110.6089,110.6089,20154.0
2018-07-09 10:00:00,133.38,133.44,133.08,133.08,12050.0,110.6669,110.7167,110.418,110.418,12050.0
2018-07-09 10:05:00,133.16,133.43,133.06,133.24,13054.0,110.4844,110.7084,110.4014,110.5508,13054.0
2018-07-09 10:10:00,133.17,133.41,133.16,133.3,22572.0,110.4927,110.6918,110.4844,110.6006,22572.0
2018-07-09 10:15:00,133.34,133.58,133.3,133.58,18480.0,110.6338,110.8329,110.6006,110.8329,18480.0
2018-07-09 10:20:00,133.58,134.04,133.57,133.82,47592.0,110.8329,111.2146,110.8246,111.032,47592.0
2018-07-09 10:25:00,133.84,133.99,133.67,133.9,40515.0,111.0486,111.1731,110.9076,111.0984,40515.0
2018-07-09 10:30:00,133.95,134.06,133.87,134.0,24031.0,111.1399,111.2312,111.0735,111.1814,24031.0
2018-07-09 10:35:00,133.97,134.23,133.97,134.1,25453.0,111.1565,111.3722,111.1565,111.2643,25453.0
2018-07-09 10:40:00,134.16,134.46,134.15,134.36,26052.0,111.3141,111.563,111.3058,111.4801,26052.0
2018-07-09 10:45:00,134.4,134.56,134.31,134.31,47039.0,111.5133,111.646,111.4386,111.4386,47039.0
2018-07-09 10:50:00,134.31,134.35,133.98,134.01,14296.0,111.4386,111.4718,111.1648,111.1897,14296.0
2018-07-09 10:55:00,134.02,134.2,133.99,134.06,9277.0,111.198,111.3473,111.1731,111.2312,9277.0
2018-07-09 11:00:00,134.07,134.2,133.94,134.2,18294.0,111.2394,111.3473,111.1316,111.3473,18294.0
2018-07-09 11:05:00,134.2,134.24,134.05,134.05,8004.0,111.3473,111.3805,111.2229,111.2229,8004.0
2018-07-09 11:10:00,134.12,134.22,134.0,134.01,13666.0,111.2809,111.3639,111.1814,111.1897,13666.0
2018-07-09 11:15:00,134.02,134.19,134.01,134.14,6516.0,111.198,111.339,111.1897,111.2975,6516.0
2018-07-09 11:20:00,134.12,134.15,133.88,133.88,12959.0,111.2809,111.3058,111.0818,111.0818,12959.0
2018-07-09 11:25:00,133.94,134.07,133.88,133.89,8426.0,111.1316,111.2394,111.0818,111.0901,8426.0
2018-07-09 11:30:00,133.92,133.99,133.72,133.9,8290.0,111.115,111.1731,110.949,111.0984,8290.0
2018-07-09 11:35:00,133.94,134.12,133.87,134.02,10737.0,111.1316,111.2809,111.0735,111.198,10737.0
2018-07-09 11:40:00,134.03,134.22,134.02,134.22,8627.0,111.2063,111.3639,111.198,111.3639,8627.0
2018-07-09 11:45:00,134.2,134.69,134.19,134.57,52562.0,111.3473,111.7539,111.339,111.6543,52562.0
2018-07-09 11:50:00,134.55,134.55,134.31,134.46,5600.0,111.6377,111.6377,111.4386,111.563,5600.0
2018-07-09 11:55:00,134.42,134.46,134.23,134.4,20701.0,111.5298,111.563,111.3722,111.5133,20701.0
2018-07-09 12:00:00,134.37,134.5,134.31,134.5,7400.0,111.4884,111.5962,111.4386,111.5962,7400.0
2018-07-09 12:05:00,134.46,134.65,134.35,134.5,18496.0,111.563,111.7207,111.4718,111.5962,18496.0
2018-07-09 12:10:00,134.5,134.64,134.46,134.5,40202.0,111.5962,111.7124,111.563,111.5962,40202.0
2018-07-09 12:15:00,134.52,134.64,134.52,134.62,17752.0,111.6128,111.7124,111.6128,111.6958,17752.0
2018-07-09 12:20:00,134.64,134.64,134.47,134.52,16006.0,111.7124,111.7124,111.5713,111.6128,16006.0
2018-07-09 12:25:00,134.52,134.59,134.41,134.41,8029.0,111.6128,111.6709,111.5215,111.5215,8029.0
2018-07-09 12:30:00,134.46,134.55,134.35,134.5,19605.0,111.563,111.6377,111.4718,111.5962,19605.0
2018-07-09 12:35:00,134.5,134.58,134.49,134.58,4325.0,111.5962,111.6626,111.5879,111.6626,4325.0
2018-07-09 12:40:00,134.57,134.7,134.54,134.67,15751.0,111.6543,111.7622,111.6294,111.7373,15751.0
2018-07-09 12:45:00,134.67,134.71,134.61,134.65,6197.0,111.7373,111.7705,111.6875,111.7207,6197.0
2018-07-09 12:50:00,134.61,134.71,134.6,134.6,14065.0,111.6875,111.7705,111.6792,111.6792,14065.0
2018-07-09 12:55:00,134.6,134.71,134.6,134.66,6100.0,111.6792,111.7705,111.6792,111.729,6100.0
2018-07-09 13:00:00,134.65,134.82,134.61,134.78,6984.0,111.7207,111.8617,111.6875,111.8285,6984.0
2018-07-09 13:05:00,134.81,134.81,134.67,134.68,5299.0,111.8534,111.8534,111.7373,111.7456,5299.0
2018-07-09 13:10:00,134.72,134.72,134.49,134.57,15507.0,111.7788,111.7788,111.5879,111.6543,15507.0
2018-07-09 13:15:00,134.56,134.73,134.55,134.71,7974.0,111.646,111.7871,111.6377,111.7705,7974.0
2018-07-09 13:20:00,134.68,134.73,134.62,134.66,8133.0,111.7456,111.7871,111.6958,111.729,8133.0
2018-07-09 13:25:00,134.69,134.76,134.6,134.6,16531.0,111.7539,111.8119,111.6792,111.6792,16531.0
2018-07-09 13:30:00,134.61,134.67,134.58,134.66,11475.0,111.6875,111.7373,111.6626,111.729,11475.0
2018-07-09 13:35:00,134.66,134.73,134.64,134.65,6069.0,111.729,111.7871,111.7124,111.7207,6069.0
2018-07-09 13:40:00,134.65,134.65,134.45,134.5,16697.0,111.7207,111.7207,111.5547,111.5962,16697.0
2018-07-09 13:45:00,134.49,134.55,134.44,134.49,33552.0,111.5879,111.6377,111.5464,111.5879,33552.0
2018-07-09 13:50:00,134.47,134.54,134.44,134.52,13377.0,111.5713,111.6294,111.5464,111.6128,13377.0
2018-07-09 13:55:00,134.55,134.59,134.49,134.59,2595.0,111.6377,111.6709,111.5879,111.6709,2595.0
2018-07-09 14:00:00,134.62,134.76,134.53,134.76,19322.0,111.6958,111.8119,111.6211,111.8119,19322.0
2018-07-09 14:05:00,134.75,134.79,134.63,134.69,5453.0,111.8037,111.8368,111.7041,111.7539,5453.0
2018-07-09 14:10:00,134.67,134.8,134.64,134.71,14227.0,111.7373,111.8451,111.7124,111.7705,14227.0
2018-07-09 14:15:00,134.73,134.84,134.73,134.79,16672.0,111.7871,111.8783,111.7871,111.8368,16672.0
2018-07-09 14:20:00,134.79,134.79,134.6,134.66,4764.0,111.8368,111.8368,111.6792,111.729,4764.0
2018-07-09 14:25:00,134.67,134.85,134.67,134.83,11888.0,111.7373,111.8866,111.7373,111.87,11888.0
2018-07-09 14:30:00,134.82,134.85,134.79,134.84,7327.0,111.8617,111.8866,111.8368,111.8783,7327.0
2018-07-09 14:35:00,134.87,134.91,134.84,134.86,5821.0,111.9032,111.9364,111.8783,111.8949,5821.0
2018-07-09 14:40:00,134.9,135.13,134.9,135.05,18179.0,111.9281,112.1189,111.9281,112.0526,18179.0
2018-07-09 14:45:00,135.02,135.05,134.96,135.0,8179.0,112.0277,112.0526,111.9779,112.0111,8179.0
2018-07-09 14:50:00,135.02,135.14,135.02,135.08,14230.0,112.0277,112.1272,112.0277,112.0775,14230.0
2018-07-09 14:55:00,135.06,135.18,135.06,135.18,15924.0,112.0609,112.1604,112.0609,112.1604,15924.0
2018-07-09 15:00:00,135.18,135.2,135.07,135.14,12000.0,112.1604,112.177,112.0692,112.1272,12000.0
2018-07-09 15:05:00,135.17,135.23,135.01,135.11,24213.0,112.1521,112.2019,112.0194,112.1023,24213.0
2018-07-09 15:10:00,135.12,135.28,135.12,135.28,8175.0,112.1106,112.2434,112.1106,112.2434,8175.0
2018-07-09 15:15:00,135.27,135.29,134.94,135.05,12485.0,112.2351,112.2517,111.9613,112.0526,12485.0
2018-07-09 15:20:00,135.04,135.08,134.99,135.05,9687.0,112.0443,112.0775,112.0028,112.0526,9687.0
2018-07-09 15:25:00,135.07,135.23,135.07,135.23,13434.0,112.0692,112.2019,112.0692,112.2019,13434.0
2018-07-09 15:30:00,135.25,135.48,135.18,135.45,25403.0,112.2185,112.4093,112.1604,112.3845,25403.0
2018-07-09 15:35:00,135.43,135.45,135.26,135.32,18947.0,112.3679,112.3845,112.2268,112.2766,18947.0
2018-07-09 15:40:00,135.32,135.48,135.28,135.41,20291.0,112.2766,112.4093,112.2434,112.3513,20291.0
2018-07-09 15:45:00,135.37,135.39,135.16,135.31,30185.0,112.3181,112.3347,112.1438,112.2683,30185.0
2018-07-09 15:50:00,135.29,135.3,135.12,135.18,36018.0,112.2517,112.26,112.1106,112.1604,36018.0
2018-07-09 15:55:00,135.18,135.25,135.04,135.15,90942.0,112.1604,112.2185,112.0443,112.1355,90942.0
2018-07-10 09:30:00,137.77,137.9,136.93,137.8,80306.0,114.3094,114.4172,113.6124,114.3343,80306.0
2018-07-10 09:35:00,137.59,138.39,137.58,137.64,28997.0,114.16,114.8238,114.1517,114.2015,28997.0
2018-07-10 09:40:00,137.75,137.75,137.02,137.03,17016.0,114.2928,114.2928,113.6871,113.6954,17016.0
2018-07-10 09:45:00,137.02,137.63,136.33,136.44,23658.0,113.6871,114.1932,113.1146,113.2059,23658.0
2018-07-10 09:50:00,136.4,136.83,136.07,136.19,11491.0,113.1727,113.5295,112.8989,112.9984,11491.0
2018-07-10 09:55:00,136.14,136.55,136.12,136.19,11754.0,112.957,113.2971,112.9404,112.9984,11754.0
2018-07-10 10:00:00,136.21,136.6,136.0,136.42,18122.0,113.015,113.3386,112.8408,113.1893,18122.0
2018-07-10 10:05:00,136.32,136.89,136.18,136.69,10980.0,113.1063,113.5792,112.9901,113.4133,10980.0
2018-07-10 10:10:00,136.73,136.8,136.32,136.38,14279.0,113.4465,113.5046,113.1063,113.1561,14279.0
2018-07-10 10:15:00,136.49,136.87,136.46,136.68,7196.0,113.2474,113.5626,113.2225,113.405,7196.0
2018-07-10 10:20:00,136.66,136.66,136.28,136.42,10652.0,113.3884,113.3884,113.0731,113.1893,10652.0
2018-07-10 10:25:00,136.46,136.55,136.13,136.14,6605.0,113.2225,113.2971,112.9487,112.957,6605.0
2018-07-10 10:30:00,136.15,136.35,136.09,136.14,8535.0,112.9652,113.1312,112.9155,112.957,8535.0
2018-07-10 10:35:00,136.09,136.31,136.03,136.31,7773.0,112.9155,113.098,112.8657,113.098,7773.0
2018-07-10 10:40:00,136.29,136.37,136.16,136.25,6022.0,113.0814,113.1478,112.9735,113.0482,6022.0
2018-07-10 10:45:00,136.3,136.6,136.3,136.55,8058.0,113.0897,113.3386,113.0897,113.2971,8058.0
2018-07-10 10:50:00,136.5,136.67,136.42,136.59,6993.0,113.2556,113.3967,113.1893,113.3303,6993.0
2018-07-10 10:55:00,136.59,136.71,136.49,136.5,10620.0,113.3303,113.4299,113.2474,113.2556,10620.0
2018-07-10 11:00:00,136.54,136.58,136.27,136.28,9115.0,113.2888,113.322,113.0648,113.0731,9115.0
2018-07-10 11:05:00,136.28,136.4,136.21,136.36,6239.0,113.0731,113.1727,113.015,113.1395,6239.0
2018-07-10 11:10:00,136.31,136.39,136.17,136.39,14075.0,113.098,113.1644,112.9818,113.1644,14075.0
2018-07-10 11:15:00,136.41,136.43,136.32,136.38,8413.0,113.181,113.1976,113.1063,113.1561,8413.0
2018-07-10 11:20:00,136.4,136.47,136.1,136.1,10901.0,113.1727,113.2308,112.9238,112.9238,10901.0
2018-07-10 11:25:00,136.15,136.28,136.11,136.21,5023.0,112.9652,113.0731,112.9321,113.015,5023.0
2018-07-10 11:30:00,136.21,136.44,136.2,136.44,5968.0,113.015,113.2059,113.0067,113.2059,5968.0
2018-07-10 11:35:00,136.46,136.65,136.44,136.49,24730.0,113.2225,113.3801,113.2059,113.2474,24730.0
2018-07-10 11:40:00,136.53,136.59,136.45,136.45,2987.0,113.2805,113.3303,113.2142,113.2142,2987.0
2018-07-10 11:45:00,136.48,136.64,136.44,136.46,5615.0,113.2391,113.3718,113.2059,113.2225,5615.0
2018-07-10 11:50:00,136.45,136.54,136.42,136.45,3050.0,113.2142,113.2888,113.1893,113.2142,3050.0
2018-07-10 11:55:00,136.42,136.49,136.33,136.45,4562.0,113.1893,113.2474,113.1146,113.2142,4562.0
2018-07-10 12:00:00,136.46,136.56,136.27,136.33,5032.0,113.2225,113.3054,113.0648,113.1146,5032.0
2018-07-10 12:05:00,136.36,136.49,136.35,136.36,2715.0,113.1395,113.2474,113.1312,113.1395,2715.0
2018-07-10 12:10:00,136.37,136.39,136.33,136.33,2129.0,113.1478,113.1644,113.1146,113.1146,2129.0
2018-07-10 12:15:00,136.32,136.38,136.29,136.35,5867.0,113.1063,113.1561,113.0814,113.1312,5867.0
2018-07-10 12:20:00,136.39,136.51,136.26,136.26,41798.0,113.1644,113.2639,113.0565,113.0565,41798.0
2018-07-10 12:25:00,136.29,136.57,136.29,136.55,7075.0,113.0814,113.3137,113.0814,113.2971,7075.0
2018-07-10 12:30:00,136.53,136.64,136.47,136.56,35948.0,113.2805,113.3718,113.2308,113.3054,35948.0
2018-07-10 12:35:00,136.56,136.58,136.48,136.58,7480.0,113.3054,113.322,113.2391,113.322,7480.0
2018-07-10 12:40:00,136.64,136.66,136.51,136.51,20460.0,113.3718,113.3884,113.2639,113.2639,20460.0
2018-07-10 12:45:00,136.54,136.54,136.38,136.38,5173.0,113.2888,113.2888,113.1561,113.1561,5173.0
2018-07-10 12:50:00,136.4,136.59,136.36,136.59,22324.0,113.1727,113.3303,113.1395,113.3303,22324.0
2018-07-10 12:55:00,136.59,136.7,136.56,136.61,6651.0,113.3303,113.4216,113.3054,113.3469,6651.0
2018-07-10 13:00:00,136.66,136.92,136.66,136.92,11107.0,113.3884,113.6041,113.3884,113.6041,11107.0
2018-07-10 13:05:00,136.91,136.93,136.8,136.8,10729.0,113.5958,113.6124,113.5046,113.5046,10729.0
2018-07-10 13:10:00,136.77,136.81,136.69,136.76,4048.0,113.4797,113.5129,113.4133,113.4714,4048.0
2018-07-10 13:15:00,136.75,136.82,136.7,136.7,3463.0,113.4631,113.5212,113.4216,113.4216,3463.0
2018-07-10 13:20:00,136.7,136.75,136.58,136.62,3316.0,113.4216,113.4631,113.322,113.3552,3316.0
2018-07-10 13:25:00,136.58,136.68,136.53,136.63,4627.0,113.322,113.405,113.2805,113.3635,4627.0
2018-07-10 13:30:00,136.62,136.64,136.54,136.56,4210.0,113.3552,113.3718,113.2888,113.3054,4210.0
2018-07-10 13:35:00,136.52,136.55,136.26,136.37,18919.0,113.2722,113.2971,113.0565,113.1478,18919.0
2018-07-10 13:40:00,136.39,136.39,136.22,136.22,8571.0,113.1644,113.1644,113.0233,113.0233,8571.0
2018-07-10 13:45:00,136.28,136.31,136.21,136.29,25838.0,113.0731,113.098,113.015,113.0814,25838.0
2018-07-10 13:50:00,136.31,136.4,136.25,136.37,6500.0,113.098,113.1727,113.0482,113.1478,6500.0
2018-07-10 13:55:00,136.38,136.54,136.34,136.54,13800.0,113.1561,113.2888,113.1229,113.2888,13800.0
2018-07-10 14:00:00,136.56,136.59,136.48,136.59,10328.0,113.3054,113.3303,113.2391,113.3303,10328.0
2018-07-10 14:05:00,136.6,136.66,136.46,136.57,10319.0,113.3386,113.3884,113.2225,113.3137,10319.0
2018-07-10 14:10:00,136.62,136.74,136.59,136.74,4831.0,113.3552,113.4548,113.3303,113.4548,4831.0
2018-07-10 14:15:00,136.72,136.79,136.7,136.79,20415.0,113.4382,113.4963,113.4216,113.4963,20415.0
2018-07-10 14:20:00,136.81,136.81,136.69,136.76,6999.0,113.5129,113.5129,113.4133,113.4714,6999.0
2018-07-10 14:25:00,136.73,136.99,136.73,136.89,7961.0,113.4465,113.6622,113.4465,113.5792,7961.0
2018-07-10 14:30:00,136.94,137.12,136.93,137.06,9223.0,113.6207,113.7701,113.6124,113.7203,9223.0
2018-07-10 14:35:00,137.08,137.09,137.02,137.02,4636.0,113.7369,113.7452,113.6871,113.6871,4636.0
2018-07-10 14:40:00,137.02,137.09,136.94,136.95,5788.0,113.6871,113.7452,113.6207,113.629,5788.0
2018-07-10 14:45:00,136.95,137.11,136.95,137.11,6576.0,113.629,113.7618,113.629,113.7618,6576.0
2018-07-10 14:50:00,137.09,137.12,137.01,137.03,25216.0,113.7452,113.7701,113.6788,113.6954,25216.0
2018-07-10 14:55:00,137.03,137.08,136.98,137.01,7091.0,113.6954,113.7369,113.6539,113.6788,7091.0
2018-07-10 15:00:00,137.01,137.04,136.94,137.01,8294.0,113.6788,113.7037,113.6207,113.6788,8294.0
2018-07-10 15:05:00,137.01,137.11,137.0,137.11,10440.0,113.6788,113.7618,113.6705,113.7618,10440.0
2018-07-10 15:10:00,137.08,137.16,137.01,137.13,9191.0,113.7369,113.8033,113.6788,113.7784,9191.0
2018-07-10 15:15:00,137.11,137.13,137.04,137.07,8682.0,113.7618,113.7784,113.7037,113.7286,8682.0
2018-07-10 15:20:00,137.04,137.14,137.03,137.13,7795.0,113.7037,113.7867,113.6954,113.7784,7795.0
2018-07-10 15:25:00,137.1,137.11,137.02,137.07,8532.0,113.7535,113.7618,113.6871,113.7286,8532.0
2018-07-10 15:30:00,137.07,137.3,137.06,137.26,16541.0,113.7286,113.9194,113.7203,113.8862,16541.0
2018-07-10 15:35:00,137.28,137.45,137.24,137.36,22740.0,113.9028,114.0439,113.8696,113.9692,22740.0
2018-07-10 15:40:00,137.35,137.4,137.26,137.37,18240.0,113.9609,114.0024,113.8862,113.9775,18240.0
2018-07-10 15:45:00,137.37,137.38,137.14,137.17,20057.0,113.9775,113.9858,113.7867,113.8116,20057.0
2018-07-10 15:50:00,137.18,137.25,137.17,137.17,26487.0,113.8199,113.8779,113.8116,113.8116,26487.0
2018-07-10 15:55:00,137.17,137.25,137.13,137.16,67074.0,113.8116,113.8779,113.7784,113.8033,67074.0
2018-07-11 09:30:00,135.81,135.95,134.74,134.86,33236.0,112.6831,112.7993,111.7954,111.8949,33236.0
2018-07-11 09:35:00,134.9,135.33,134.9,135.21,22013.0,111.9281,112.2849,111.9281,112.1853,22013.0
2018-07-11 09:40:00,135.16,135.53,135.0,135.4,19176.0,112.1438,112.4508,112.0111,112.343,19176.0
2018-07-11 09:45:00,135.45,135.56,135.04,135.18,31128.0,112.3845,112.4757,112.0443,112.1604,31128.0
2018-07-11 09:50:00,135.16,135.16,134.77,135.08,11370.0,112.1438,112.1438,111.8202,112.0775,11370.0
2018-07-11 09:55:00,135.08,135.2,135.0,135.13,8941.0,112.0775,112.177,112.0111,112.1189,8941.0
2018-07-11 10:00:00,135.11,135.23,134.95,135.12,7881.0,112.1023,112.2019,111.9696,112.1106,7881.0
2018-07-11 10:05:00,135.41,135.59,135.41,135.5,3118.0,112.3513,112.5006,112.3513,112.4259,3118.0
2018-07-11 10:10:00,135.43,135.43,135.12,135.17,5560.0,112.3679,112.3679,112.1106,112.1521,5560.0
2018-07-11 10:15:00,135.17,135.55,135.16,135.44,6945.0,112.1521,112.4674,112.1438,112.3762,6945.0
2018-07-11 10:20:00,135.42,135.82,135.42,135.75,9567.0,112.3596,112.6914,112.3596,112.6334,9567.0
2018-07-11 10:25:00,135.71,135.76,135.6,135.67,4700.0,112.6002,112.6417,112.5089,112.567,4700.0
2018-07-11 10:30:00,135.68,135.83,135.6,135.77,6831.0,112.5753,112.6997,112.5089,112.65,6831.0
2018-07-11 10:35:00,135.67,135.76,135.31,135.35,4023.0,112.567,112.6417,112.2683,112.3015,4023.0
2018-07-11 10:40:00,135.19,135.25,135.1,135.13,7353.0,112.1687,112.2185,112.0941,112.1189,7353.0
2018-07-11 10:45:00,135.11,135.13,134.94,135.01,20486.0,112.1023,112.1189,111.9613,112.0194,20486.0
2018-07-11 10:50:00,135.01,135.25,134.97,135.25,6083.0,112.0194,112.2185,111.9862,112.2185,6083.0
2018-07-11 10:55:00,135.28,135.46,135.24,135.35,4898.0,112.2434,112.3927,112.2102,112.3015,4898.0
2018-07-11 11:00:00,135.34,135.62,135.34,135.52,6041.0,112.2932,112.5255,112.2932,112.4425,6041.0
2018-07-11 11:05:00,135.5,135.59,135.38,135.43,2692.0,112.4259,112.5006,112.3264,112.3679,2692.0
2018-07-11 11:10:00,135.44,135.46,135.28,135.33,4596.0,112.3762,112.3927,112.2434,112.2849,4596.0
2018-07-11 11:15:00,135.28,135.34,135.08,135.17,3913.0,112.2434,112.2932,112.0775,112.1521,3913.0
2018-07-11 11:20:00,135.12,135.28,135.0,135.17,6555.0,112.1106,112.2434,112.0111,112.1521,6555.0
2018-07-11 11:25:00,135.12,135.15,134.96,135.07,8334.0,112.1106,112.1355,111.9779,112.0692,8334.0
2018-07-11 11:30:00,135.06,135.19,134.98,134.98,18828.0,112.0609,112.1687,111.9945,111.9945,18828.0
2018-07-11 11:35:00,134.95,135.08,134.95,134.98,4317.0,111.9696,112.0775,111.9696,111.9945,4317.0
2018-07-11 11:40:00,135.01,135.02,134.77,134.84,6289.0,112.0194,112.0277,111.8202,111.8783,6289.0
2018-07-11 11:45:00,134.86,134.98,134.82,134.98,13616.0,111.8949,111.9945,111.8617,111.9945,13616.0
2018-07-11 11:50:00,134.94,135.04,134.87,134.97,9321.0,111.9613,112.0443,111.9032,111.9862,9321.0
2018-07-11 11:55:00,134.98,135.08,134.81,134.82,11563.0,111.9945,112.0775,111.8534,111.8617,11563.0
2018-07-11 12:00:00,134.78,134.94,134.76,134.94,7905.0,111.8285,111.9613,111.8119,111.9613,7905.0
2018-07-11 12:05:00,134.95,135.13,134.95,135.06,12764.0,111.9696,112.1189,111.9696,112.0609,12764.0
2018-07-11 12:10:00,135.04,135.17,134.99,135.06,3226.0,112.0443,112.1521,112.0028,112.0609,3226.0
2018-07-11 12:15:00,135.04,135.25,134.97,135.06,4818.0,112.0443,112.2185,111.9862,112.0609,4818.0
2018-07-11 12:20:00,135.02,135.15,135.02,135.12,11473.0,112.0277,112.1355,112.0277,112.1106,11473.0
2018-07-11 12:25:00,135.12,135.23,135.04,135.04,31307.0,112.1106,112.2019,112.0443,112.0443,31307.0
2018-07-11 12:30:00,135.02,135.28,135.02,135.25,10276.0,112.0277,112.2434,112.0277,112.2185,10276.0
2018-07-11 12:35:00,135.25,135.34,135.25,135.28,4191.0,112.2185,112.2932,112.2185,112.2434,4191.0
2018-07-11 12:40:00,135.26,135.27,135.12,135.12,4100.0,112.2268,112.2351,112.1106,112.1106,4100.0
2018-07-11 12:45:00,135.04,135.23,134.98,135.11,16447.0,112.0443,112.2019,111.9945,112.1023,16447.0
2018-07-11 12:50:00,135.08,135.09,134.95,134.98,9261.0,112.0775,112.0858,111.9696,111.9945,9261.0
2018-07-11 12:55:00,134.95,134.96,134.8,134.89,15361.0,111.9696,111.9779,111.8451,111.9198,15361.0
2018-07-11 13:00:00,134.82,134.9,134.78,134.84,20328.0,111.8617,111.9281,111.8285,111.8783,20328.0
2018-07-11 13:05:00,134.84,134.9,134.82,134.82,11630.0,111.8783,111.9281,111.8617,111.8617,11630.0
2018-07-11 13:10:00,134.79,134.95,134.73,134.92,4417.0,111.8368,111.9696,111.7871,111.9447,4417.0
2018-07-11 13:15:00,134.94,134.96,134.85,134.93,4021.0,111.9613,111.9779,111.8866,111.953,4021.0
2018-07-11 13:20:00,134.92,135.14,134.88,135.11,9882.0,111.9447,112.1272,111.9115,112.1023,9882.0
2018-07-11 13:25:00,135.11,135.2,135.07,135.1,5112.0,112.1023,112.177,112.0692,112.0941,5112.0
2018-07-11 13:30:00,135.06,135.24,135.06,135.14,4600.0,112.0609,112.2102,112.0609,112.1272,4600.0
2018-07-11 13:35:00,135.15,135.15,134.97,135.05,2410.0,112.1355,112.1355,111.9862,112.0526,2410.0
2018-07-11 13:40:00,135.04,135.05,134.92,134.96,12699.0,112.0443,112.0526,111.9447,111.9779,12699.0
2018-07-11 13:45:00,134.94,134.95,134.82,134.86,4728.0,111.9613,111.9696,111.8617,111.8949,4728.0
2018-07-11 13:50:00,134.83,134.84,134.55,134.55,26949.0,111.87,111.8783,111.6377,111.6377,26949.0
2018-07-11 13:55:00,134.56,134.65,134.56,134.65,2600.0,111.646,111.7207,111.646,111.7207,2600.0
2018-07-11 14:00:00,134.6,134.69,134.55,134.57,5150.0,111.6792,111.7539,111.6377,111.6543,5150.0
2018-07-11 14:05:00,134.58,134.59,134.29,134.31,15316.0,111.6626,111.6709,111.422,111.4386,15316.0
2018-07-11 14:10:00,134.31,134.32,134.1,134.2,8065.0,111.4386,111.4469,111.2643,111.3473,8065.0
2018-07-11 14:15:00,134.15,134.25,134.11,134.25,4900.0,111.3058,111.3888,111.2726,111.3888,4900.0
2018-07-11 14:20:00,134.3,134.44,134.27,134.34,4689.0,111.4303,111.5464,111.4054,111.4635,4689.0
2018-07-11 14:25:00,134.34,134.52,134.34,134.51,4999.0,111.4635,111.6128,111.4635,111.6045,4999.0
2018-07-11 14:30:00,134.53,134.67,134.53,134.63,7971.0,111.6211,111.7373,111.6211,111.7041,7971.0
2018-07-11 14:35:00,134.65,134.7,134.56,134.56,4116.0,111.7207,111.7622,111.646,111.646,4116.0
2018-07-11 14:40:00,134.55,134.56,134.47,134.56,7013.0,111.6377,111.646,111.5713,111.646,7013.0
2018-07-11 14:45:00,134.57,134.65,134.54,134.65,10739.0,111.6543,111.7207,111.6294,111.7207,10739.0
2018-07-11 14:50:00,134.65,134.8,134.65,134.73,6733.0,111.7207,111.8451,111.7207,111.7871,6733.0
2018-07-11 14:55:00,134.73,134.76,134.61,134.61,11993.0,111.7871,111.8119,111.6875,111.6875,11993.0
2018-07-11 15:00:00,134.6,134.74,134.52,134.69,13124.0,111.6792,111.7954,111.6128,111.7539,13124.0
2018-07-11 15:05:00,134.7,134.85,134.67,134.71,10315.0,111.7622,111.8866,111.7373,111.7705,10315.0
2018-07-11 15:10:00,134.73,134.73,134.53,134.54,6997.0,111.7871,111.7871,111.6211,111.6294,6997.0
2018-07-11 15:15:00,134.55,134.56,134.35,134.37,6520.0,111.6377,111.646,111.4718,111.4884,6520.0
2018-07-11 15:20:00,134.38,134.38,134.23,134.36,6921.0,111.4967,111.4967,111.3722,111.4801,6921.0
2018-07-11 15:25:00,134.33,134.33,134.22,134.24,9103.0,111.4552,111.4552,111.3639,111.3805,9103.0
2018-07-11 15:30:00,134.25,134.44,134.25,134.44,7738.0,111.3888,111.5464,111.3888,111.5464,7738.0
2018-07-11 15:35:00,134.51,134.61,134.42,134.49,10380.0,111.6045,111.6875,111.5298,111.5879,10380.0
2018-07-11 15:40:00,134.45,134.48,134.28,134.32,12945.0,111.5547,111.5796,111.4137,111.4469,12945.0
2018-07-11 15:45:00,134.28,134.52,134.26,134.38,14605.0,111.4137,111.6128,111.3971,111.4967,14605.0
2018-07-11 15:50:00,134.37,134.39,134.13,134.24,30887.0,111.4884,111.505,111.2892,111.3805,30887.0
2018-07-11 15:55:00,134.21,134.24,133.92,134.09,92725.0,111.3556,111.3805,111.115,111.256,92725.0
2018-07-12 09:30:00,135.05,135.17,134.61,134.61,22606.0,112.0526,112.1521,111.6875,111.6875,22606.0
2018-07-12 09:35:00,134.59,134.68,133.91,133.91,16259.0,111.6709,111.7456,111.1067,111.1067,16259.0
2018-07-12 09:40:00,133.91,133.96,133.45,133.69,15562.0,111.1067,111.1482,110.725,110.9242,15562.0
2018-07-12 09:45:00,133.68,133.68,133.36,133.64,7779.0,110.9159,110.9159,110.6504,110.8827,7779.0
2018-07-12 09:50:00,133.73,134.29,133.57,134.23,11172.0,110.9573,111.422,110.8246,111.3722,11172.0
2018-07-12 09:55:00,134.13,134.2,133.93,134.01,12004.0,111.2892,111.3473,111.1233,111.1897,12004.0
2018-07-12 10:00:00,134.06,134.34,134.06,134.34,7158.0,111.2312,111.4635,111.2312,111.4635,7158.0
2018-07-12 10:05:00,134.35,134.49,134.34,134.39,6706.0,111.4718,111.5879,111.4635,111.505,6706.0
2018-07-12 10:10:00,134.3,134.38,134.19,134.25,8872.0,111.4303,111.4967,111.339,111.3888,8872.0
2018-07-12 10:15:00,134.26,134.33,134.22,134.24,4051.0,111.3971,111.4552,111.3639,111.3805,4051.0
2018-07-12 10:20:00,134.27,134.42,134.24,134.26,3016.0,111.4054,111.5298,111.3805,111.3971,3016.0
2018-07-12 10:25:00,134.29,134.76,134.26,134.69,18038.0,111.422,111.8119,111.3971,111.7539,18038.0
2018-07-12 10:30:00,134.75,134.77,134.39,134.49,17007.0,111.8037,111.8202,111.505,111.5879,17007.0
2018-07-12 10:35:00,134.5,134.56,134.33,134.39,9250.0,111.5962,111.646,111.4552,111.505,9250.0
2018-07-12 10:40:00,134.41,134.41,133.89,133.94,13800.0,111.5215,111.5215,111.0901,111.1316,13800.0
2018-07-12 10:45:00,133.95,134.13,133.78,134.07,4434.0,111.1399,111.2892,110.9988,111.2394,4434.0
2018-07-12 10:50:00,134.03,134.33,134.03,134.11,4582.0,111.2063,111.4552,111.2063,111.2726,4582.0
2018-07-12 10:55:00,134.13,134.21,134.0,134.16,4579.0,111.2892,111.3556,111.1814,111.3141,4579.0
2018-07-12 11:00:00,134.32,134.49,134.26,134.42,19554.0,111.4469,111.5879,111.3971,111.5298,19554.0
2018-07-12 11:05:00,134.4,134.5,134.32,134.44,7818.0,111.5133,111.5962,111.4469,111.5464,7818.0
2018-07-12 11:10:00,134.48,134.48,134.26,134.26,6994.0,111.5796,111.5796,111.3971,111.3971,6994.0
2018-07-12 11:15:00,134.23,134.35,134.1,134.11,5204.0,111.3722,111.4718,111.2643,111.2726,5204.0
2018-07-12 11:20:00,134.03,134.24,134.02,134.18,3581.0,111.2063,111.3805,111.198,111.3307,3581.0
2018-07-12 11:25:00,134.17,134.22,134.11,134.12,3196.0,111.3224,111.3639,111.2726,111.2809,3196.0
2018-07-12 11:30:00,134.12,134.26,134.11,134.23,4128.0,111.2809,111.3971,111.2726,111.3722,4128.0
2018-07-12 11:35:00,134.21,134.23,134.06,134.2,2600.0,111.3556,111.3722,111.2312,111.3473,2600.0
2018-07-12 11:40:00,134.23,134.29,134.16,134.29,4202.0,111.3722,111.422,111.3141,111.422,4202.0
2018-07-12 11:45:00,134.31,134.43,134.19,134.43,4579.0,111.4386,111.5381,111.339,111.5381,4579.0
2018-07-12 11:50:00,134.46,134.46,134.36,134.44,4594.0,111.563,111.563,111.4801,111.5464,4594.0
2018-07-12 11:55:00,134.41,134.66,134.31,134.62,2790.0,111.5215,111.729,111.4386,111.6958,2790.0
2018-07-12 12:00:00,134.6,134.64,134.53,134.56,2735.0,111.6792,111.7124,111.6211,111.646,2735.0
2018-07-12 12:05:00,134.57,134.6,134.52,134.53,4129.0,111.6543,111.6792,111.6128,111.6211,4129.0
2018-07-12 12:10:00,134.53,134.63,134.48,134.61,4638.0,111.6211,111.7041,111.5796,111.6875,4638.0
2018-07-12 12:15:00,134.51,134.57,134.5,134.53,2500.0,111.6045,111.6543,111.5962,111.6211,2500.0
2018-07-12 12:20:00,134.51,134.64,134.51,134.6,4084.0,111.6045,111.7124,111.6045,111.6792,4084.0
2018-07-12 12:25:00,134.61,134.74,134.58,134.74,3050.0,111.6875,111.7954,111.6626,111.7954,3050.0
2018-07-12 12:30:00,134.73,134.99,134.72,134.93,4033.0,111.7871,112.0028,111.7788,111.953,4033.0
2018-07-12 12:35:00,134.95,135.04,134.84,134.84,6277.0,111.9696,112.0443,111.8783,111.8783,6277.0
2018-07-12 12:40:00,134.86,134.87,134.5,134.69,6574.0,111.8949,111.9032,111.5962,111.7539,6574.0
2018-07-12 12:45:00,134.66,134.77,134.66,134.72,6369.0,111.729,111.8202,111.729,111.7788,6369.0
2018-07-12 12:50:00,134.73,134.76,134.71,134.71,5671.0,111.7871,111.8119,111.7705,111.7705,5671.0
2018-07-12 12:55:00,134.73,134.89,134.73,134.88,3599.0,111.7871,111.9198,111.7871,111.9115,3599.0
2018-07-12 13:00:00,134.82,134.96,134.82,134.86,4355.0,111.8617,111.9779,111.8617,111.8949,4355.0
2018-07-12 13:05:00,134.86,134.89,134.69,134.69,4702.0,111.8949,111.9198,111.7539,111.7539,4702.0
2018-07-12 13:10:00,134.66,134.7,134.62,134.62,2576.0,111.729,111.7622,111.6958,111.6958,2576.0
2018-07-12 13:15:00,134.64,134.67,134.57,134.67,4101.0,111.7124,111.7373,111.6543,111.7373,4101.0
2018-07-12 13:20:00,134.63,134.64,134.51,134.55,2551.0,111.7041,111.7124,111.6045,111.6377,2551.0
2018-07-12 13:25:00,134.56,134.74,134.55,134.74,6660.0,111.646,111.7954,111.6377,111.7954,6660.0
2018-07-12 13:30:00,134.74,134.74,134.37,134.37,8933.0,111.7954,111.7954,111.4884,111.4884,8933.0
2018-07-12 13:35:00,134.37,134.51,134.31,134.51,3265.0,111.4884,111.6045,111.4386,111.6045,3265.0
2018-07-12 13:40:00,134.55,134.64,134.47,134.58,3800.0,111.6377,111.7124,111.5713,111.6626,3800.0
2018-07-12 13:45:00,134.57,134.64,134.5,134.52,2712.0,111.6543,111.7124,111.5962,111.6128,2712.0
2018-07-12 13:50:00,134.45,134.45,134.3,134.31,4015.0,111.5547,111.5547,111.4303,111.4386,4015.0
2018-07-12 13:55:00,134.31,134.41,134.31,134.32,1887.0,111.4386,111.5215,111.4386,111.4469,1887.0
2018-07-12 14:00:00,134.34,134.47,134.3,134.41,2453.0,111.4635,111.5713,111.4303,111.5215,2453.0
2018-07-12 14:05:00,134.39,134.46,134.28,134.31,2979.0,111.505,111.563,111.4137,111.4386,2979.0
2018-07-12 14:10:00,134.34,134.41,134.3,134.33,2925.0,111.4635,111.5215,111.4303,111.4552,2925.0
2018-07-12 14:15:00,134.35,134.44,134.35,134.4,9519.0,111.4718,111.5464,111.4718,111.5133,9519.0
2018-07-12 14:20:00,134.43,134.55,134.37,134.37,5361.0,111.5381,111.6377,111.4884,111.4884,5361.0
2018-07-12 14:25:00,134.4,134.47,134.39,134.42,3675.0,111.5133,111.5713,111.505,111.5298,3675.0
2018-07-12 14:30:00,134.37,134.39,134.3,134.38,4500.0,111.4884,111.505,111.4303,111.4967,4500.0
2018-07-12 14:35:00,134.42,134.42,134.28,134.38,4258.0,111.5298,111.5298,111.4137,111.4967,4258.0
2018-07-12 14:40:00,134.36,134.43,134.36,134.38,5787.0,111.4801,111.5381,111.4801,111.4967,5787.0
2018-07-12 14:45:00,134.38,134.43,134.35,134.35,3989.0,111.4967,111.5381,111.4718,111.4718,3989.0
2018-07-12 14:50:00,134.35,134.58,134.35,134.58,15605.0,111.4718,111.6626,111.4718,111.6626,15605.0
2018-07-12 14:55:00,134.56,134.6,134.49,134.6,4726.0,111.646,111.6792,111.5879,111.6792,4726.0
2018-07-12 15:00:00,134.59,134.74,134.59,134.72,7682.0,111.6709,111.7954,111.6709,111.7788,7682.0
2018-07-12 15:05:00,134.74,134.78,134.61,134.61,9406.0,111.7954,111.8285,111.6875,111.6875,9406.0
2018-07-12 15:10:00,134.6,134.63,134.5,134.58,3400.0,111.6792,111.7041,111.5962,111.6626,3400.0
2018-07-12 15:15:00,134.59,134.77,134.56,134.63,5957.0,111.6709,111.8202,111.646,111.7041,5957.0
2018-07-12 15:20:00,134.64,134.65,134.43,134.49,9157.0,111.7124,111.7207,111.5381,111.5879,9157.0
2018-07-12 15:25:00,134.51,134.71,134.51,134.67,4098.0,111.6045,111.7705,111.6045,111.7373,4098.0
2018-07-12 15:30:00,134.65,134.67,134.55,134.56,5667.0,111.7207,111.7373,111.6377,111.646,5667.0
2018-07-12 15:35:00,134.56,134.67,134.46,134.47,8200.0,111.646,111.7373,111.563,111.5713,8200.0
2018-07-12 15:40:00,134.45,134.59,134.45,134.46,11767.0,111.5547,111.6709,111.5547,111.563,11767.0
2018-07-12 15:45:00,134.45,134.65,134.41,134.63,11506.0,111.5547,111.7207,111.5215,111.7041,11506.0
2018-07-12 15:50:00,134.62,134.62,134.46,134.55,23555.0,111.6958,111.6958,111.563,111.6377,23555.0
2018-07-12 15:55:00,134.56,134.61,134.37,134.5,98224.0,111.646,111.6875,111.4884,111.5962,98224.0
2018-07-13 09:30:00,134.75,135.09,134.71,134.92,15340.0,111.8037,112.0858,111.7705,111.9447,15340.0
2018-07-13 09:35:00,134.93,135.65,134.93,135.17,7118.0,111.953,112.5504,111.953,112.1521,7118.0
2018-07-13 09:40:00,135.19,135.21,134.85,135.15,5820.0,112.1687,112.1853,111.8866,112.1355,5820.0
2018-07-13 09:45:00,135.12,135.78,135.04,135.46,24532.0,112.1106,112.6583,112.0443,112.3927,24532.0
2018-07-13 09:50:00,135.34,135.54,135.27,135.47,6799.0,112.2932,112.4591,112.2351,112.401,6799.0
2018-07-13 09:55:00,135.46,135.99,135.45,135.87,7774.0,112.3927,112.8325,112.3845,112.7329,7774.0
2018-07-13 10:00:00,135.81,135.81,135.6,135.81,3200.0,112.6831,112.6831,112.5089,112.6831,3200.0
2018-07-13 10:05:00,135.84,135.85,135.6,135.65,6737.0,112.708,112.7163,112.5089,112.5504,6737.0
2018-07-13 10:10:00,135.63,135.88,135.63,135.85,3471.0,112.5338,112.7412,112.5338,112.7163,3471.0
2018-07-13 10:15:00,135.82,136.0,135.73,136.0,2595.0,112.6914,112.8408,112.6168,112.8408,2595.0
2018-07-13 10:20:00,136.07,136.19,135.9,136.15,8395.0,112.8989,112.9984,112.7578,112.9652,8395.0
2018-07-13 10:25:00,136.17,136.32,135.93,135.93,14099.0,112.9818,113.1063,112.7827,112.7827,14099.0
2018-07-13 10:30:00,135.97,136.24,135.96,136.24,3398.0,112.8159,113.0399,112.8076,113.0399,3398.0
2018-07-13 10:35:00,136.22,136.35,136.16,136.35,10549.0,113.0233,113.1312,112.9735,113.1312,10549.0
2018-07-13 10:40:00,136.36,136.59,136.26,136.57,14544.0,113.1395,113.3303,113.0565,113.3137,14544.0
2018-07-13 10:45:00,136.55,136.86,136.55,136.75,13844.0,113.2971,113.5543,113.2971,113.4631,13844.0
2018-07-13 10:50:00,136.75,137.06,136.75,137.05,11832.0,113.4631,113.7203,113.4631,113.712,11832.0
2018-07-13 10:55:00,137.0,137.16,136.75,136.8,18045.0,113.6705,113.8033,113.4631,113.5046,18045.0
2018-07-13 11:00:00,136.84,136.9,136.66,136.73,16865.0,113.5377,113.5875,113.3884,113.4465,16865.0
2018-07-13 11:05:00,136.73,137.09,136.53,137.09,25169.0,113.4465,113.7452,113.2805,113.7452,25169.0
2018-07-13 11:10:00,137.08,137.2,136.94,137.04,17432.0,113.7369,113.8364,113.6207,113.7037,17432.0
2018-07-13 11:15:00,136.95,137.16,136.76,137.0,9875.0,113.629,113.8033,113.4714,113.6705,9875.0
2018-07-13 11:20:00,137.02,137.24,136.99,137.24,6500.0,113.6871,113.8696,113.6622,113.8696,6500.0
2018-07-13 11:25:00,137.19,137.24,137.13,137.18,7351.0,113.8281,113.8696,113.7784,113.8199,7351.0
2018-07-13 11:30:00,137.11,137.22,137.1,137.2,12610.0,113.7618,113.853,113.7535,113.8364,12610.0
2018-07-13 11:35:00,137.2,137.2,137.0,137.14,12862.0,113.8364,113.8364,113.6705,113.7867,12862.0
2018-07-13 11:40:00,137.13,137.4,136.85,137.36,28636.0,113.7784,114.0024,113.546,113.9692,28636.0
2018-07-13 11:45:00,137.35,137.48,137.06,137.24,21481.0,113.9609,114.0688,113.7203,113.8696,21481.0
2018-07-13 11:50:00,137.24,137.36,137.13,137.19,7040.0,113.8696,113.9692,113.7784,113.8281,7040.0
2018-07-13 11:55:00,137.16,137.32,137.15,137.27,6745.0,113.8033,113.936,113.795,113.8945,6745.0
2018-07-13 12:00:00,137.22,137.31,137.17,137.2,6395.0,113.853,113.9277,113.8116,113.8364,6395.0
2018-07-13 12:05:00,137.19,137.3,137.15,137.25,2000.0,113.8281,113.9194,113.795,113.8779,2000.0
2018-07-13 12:10:00,137.23,137.42,137.21,137.37,5350.0,113.8613,114.019,113.8447,113.9775,5350.0
2018-07-13 12:15:00,137.42,137.42,137.32,137.36,4900.0,114.019,114.019,113.936,113.9692,4900.0
2018-07-13 12:20:00,137.34,137.35,136.95,136.96,13901.0,113.9526,113.9609,113.629,113.6373,13901.0
2018-07-13 12:25:00,136.95,137.13,136.94,137.13,5228.0,113.629,113.7784,113.6207,113.7784,5228.0
2018-07-13 12:30:00,137.12,137.28,137.12,137.17,6760.0,113.7701,113.9028,113.7701,113.8116,6760.0
2018-07-13 12:35:00,137.21,137.24,137.17,137.22,1520.0,113.8447,113.8696,113.8116,113.853,1520.0
2018-07-13 12:40:00,137.22,137.53,137.22,137.53,5205.0,113.853,114.1103,113.853,114.1103,5205.0
2018-07-13 12:45:00,137.53,137.53,137.29,137.37,5944.0,114.1103,114.1103,113.9111,113.9775,5944.0
2018-07-13 12:50:00,137.34,137.49,137.33,137.44,5839.0,113.9526,114.0771,113.9443,114.0356,5839.0
2018-07-13 12:55:00,137.42,137.47,137.39,137.45,2279.0,114.019,114.0605,113.9941,114.0439,2279.0
2018-07-13 13:00:00,137.47,137.54,137.38,137.39,3969.0,114.0605,114.1185,113.9858,113.9941,3969.0
2018-07-13 13:05:00,137.37,137.41,137.32,137.33,2856.0,113.9775,114.0107,113.936,113.9443,2856.0
2018-07-13 13:10:00,137.32,137.32,137.15,137.15,3788.0,113.936,113.936,113.795,113.795,3788.0
2018-07-13 13:15:00,137.12,137.3,137.08,137.3,5280.0,113.7701,113.9194,113.7369,113.9194,5280.0
2018-07-13 13:20:00,137.26,137.35,137.24,137.35,3387.0,113.8862,113.9609,113.8696,113.9609,3387.0
2018-07-13 13:25:00,137.35,137.5,137.35,137.48,11397.0,113.9609,114.0854,113.9609,114.0688,11397.0
2018-07-13 13:30:00,137.48,137.48,137.14,137.14,6777.0,114.0688,114.0688,113.7867,113.7867,6777.0
2018-07-13 13:35:00,137.09,137.13,137.03,137.07,4962.0,113.7452,113.7784,113.6954,113.7286,4962.0
2018-07-13 13:40:00,137.06,137.07,137.0,137.05,2732.0,113.7203,113.7286,113.6705,113.712,2732.0
2018-07-13 13:45:00,137.07,137.42,137.07,137.32,14118.0,113.7286,114.019,113.7286,113.936,14118.0
2018-07-13 13:50:00,137.29,137.44,137.24,137.28,6153.0,113.9111,114.0356,113.8696,113.9028,6153.0
2018-07-13 13:55:00,137.28,137.29,137.23,137.29,3373.0,113.9028,113.9111,113.8613,113.9111,3373.0
2018-07-13 14:00:00,137.24,137.25,137.08,137.14,4493.0,113.8696,113.8779,113.7369,113.7867,4493.0
2018-07-13 14:05:00,137.14,137.15,137.05,137.1,3549.0,113.7867,113.795,113.712,113.7535,3549.0
2018-07-13 14:10:00,137.11,137.18,137.11,137.13,4060.0,113.7618,113.8199,113.7618,113.7784,4060.0
2018-07-13 14:15:00,137.12,137.13,136.96,136.97,4455.0,113.7701,113.7784,113.6373,113.6456,4455.0
2018-07-13 14:20:00,136.94,137.01,136.92,136.93,5020.0,113.6207,113.6788,113.6041,113.6124,5020.0
2018-07-13 14:25:00,136.91,137.05,136.91,137.0,2100.0,113.5958,113.712,113.5958,113.6705,2100.0
2018-07-13 14:30:00,136.99,137.02,136.91,136.91,2266.0,113.6622,113.6871,113.5958,113.5958,2266.0
2018-07-13 14:35:00,136.92,136.96,136.86,136.86,5000.0,113.6041,113.6373,113.5543,113.5543,5000.0
2018-07-13 14:40:00,136.89,136.98,136.88,136.97,5046.0,113.5792,113.6539,113.5709,113.6456,5046.0
2018-07-13 14:45:00,136.97,137.03,136.95,137.03,2100.0,113.6456,113.6954,113.629,113.6954,2100.0
2018-07-13 14:50:00,137.08,137.24,137.04,137.11,5325.0,113.7369,113.8696,113.7037,113.7618,5325.0
2018-07-13 14:55:00,137.14,137.15,136.93,136.97,5558.0,113.7867,113.795,113.6124,113.6456,5558.0
2018-07-13 15:00:00,136.96,137.07,136.94,137.02,4123.0,113.6373,113.7286,113.6207,113.6871,4123.0
2018-07-13 15:05:00,137.04,137.08,136.99,137.0,5204.0,113.7037,113.7369,113.6622,113.6705,5204.0
2018-07-13 15:10:00,137.0,137.06,136.98,137.01,7677.0,113.6705,113.7203,113.6539,113.6788,7677.0
2018-07-13 15:15:00,137.01,137.04,136.92,137.0,4710.0,113.6788,113.7037,113.6041,113.6705,4710.0
2018-07-13 15:20:00,136.95,136.99,136.88,136.92,4324.0,113.629,113.6622,113.5709,113.6041,4324.0
2018-07-13 15:25:00,136.93,136.93,136.82,136.88,7229.0,113.6124,113.6124,113.5212,113.5709,7229.0
2018-07-13 15:30:00,136.88,136.95,136.87,136.9,6796.0,113.5709,113.629,113.5626,113.5875,6796.0
2018-07-13 15:35:00,136.89,136.92,136.8,136.8,7712.0,113.5792,113.6041,113.5046,113.5046,7712.0
2018-07-13 15:40:00,136.82,136.84,136.71,136.72,11247.0,113.5212,113.5377,113.4299,113.4382,11247.0
2018-07-13 15:45:00,136.7,136.89,136.67,136.89,17345.0,113.4216,113.5792,113.3967,113.5792,17345.0
2018-07-13 15:50:00,136.89,136.94,136.85,136.88,29789.0,113.5792,113.6207,113.546,113.5709,29789.0
2018-07-13 15:55:00,136.92,136.97,136.8,136.85,47204.0,113.6041,113.6456,113.5046,113.546,47204.0
2018-07-16 09:30:00,136.86,136.86,136.01,136.36,22322.0,113.5543,113.5543,112.8491,113.1395,22322.0
2018-07-16 09:35:00,136.29,136.34,135.89,135.96,12065.0,113.0814,113.1229,112.7495,112.8076,12065.0
2018-07-16 09:40:00,135.9,136.13,135.77,136.02,20145.0,112.7578,112.9487,112.65,112.8574,20145.0
2018-07-16 09:45:00,135.97,135.98,135.53,135.93,11507.0,112.8159,112.8242,112.4508,112.7827,11507.0
2018-07-16 09:50:00,135.97,136.41,135.94,136.41,4516.0,112.8159,113.181,112.791,113.181,4516.0
2018-07-16 09:55:00,136.41,136.51,136.04,136.12,10040.0,113.181,113.2639,112.874,112.9404,10040.0
2018-07-16 10:00:00,136.09,136.16,135.82,135.95,5976.0,112.9155,112.9735,112.6914,112.7993,5976.0
2018-07-16 10:05:00,135.98,136.01,135.89,136.01,3323.0,112.8242,112.8491,112.7495,112.8491,3323.0
2018-07-16 10:10:00,135.96,136.1,135.92,135.93,7787.0,112.8076,112.9238,112.7744,112.7827,7787.0
2018-07-16 10:15:00,135.91,136.01,135.88,135.96,43364.0,112.7661,112.8491,112.7412,112.8076,43364.0
2018-07-16 10:20:00,135.9,135.94,135.74,135.9,6380.0,112.7578,112.791,112.6251,112.7578,6380.0
2018-07-16 10:25:00,135.93,136.15,135.88,136.15,6368.0,112.7827,112.9652,112.7412,112.9652,6368.0
2018-07-16 10:30:00,136.16,136.21,135.85,135.85,11938.0,112.9735,113.015,112.7163,112.7163,11938.0
2018-07-16 10:35:00,135.74,135.89,135.73,135.8,4100.0,112.6251,112.7495,112.6168,112.6748,4100.0
2018-07-16 10:40:00,135.65,135.66,135.31,135.41,9544.0,112.5504,112.5587,112.2683,112.3513,9544.0
2018-07-16 10:45:00,135.4,135.4,135.26,135.35,3210.0,112.343,112.343,112.2268,112.3015,3210.0
2018-07-16 10:50:00,135.18,135.21,135.06,135.11,3150.0,112.1604,112.1853,112.0609,112.1023,3150.0
2018-07-16 10:55:00,135.11,135.26,135.07,135.18,5890.0,112.1023,112.2268,112.0692,112.1604,5890.0
2018-07-16 11:00:00,135.15,135.39,135.15,135.27,5229.0,112.1355,112.3347,112.1355,112.2351,5229.0
2018-07-16 11:05:00,135.25,135.57,135.25,135.45,4025.0,112.2185,112.484,112.2185,112.3845,4025.0
2018-07-16 11:10:00,135.44,135.52,135.41,135.51,3140.0,112.3762,112.4425,112.3513,112.4342,3140.0
2018-07-16 11:15:00,135.48,135.62,135.46,135.61,3592.0,112.4093,112.5255,112.3927,112.5172,3592.0
2018-07-16 11:20:00,135.62,135.69,135.56,135.67,1506.0,112.5255,112.5836,112.4757,112.567,1506.0
2018-07-16 11:25:00,135.73,135.74,135.57,135.64,1612.0,112.6168,112.6251,112.484,112.5421,1612.0
2018-07-16 11:30:00,135.69,135.75,135.53,135.53,4623.0,112.5836,112.6334,112.4508,112.4508,4623.0
2018-07-16 11:35:00,135.53,135.62,135.25,135.28,5791.0,112.4508,112.5255,112.2185,112.2434,5791.0
2018-07-16 11:40:00,135.27,135.34,135.17,135.25,3883.0,112.2351,112.2932,112.1521,112.2185,3883.0
2018-07-16 11:45:00,135.22,135.25,135.17,135.23,3960.0,112.1936,112.2185,112.1521,112.2019,3960.0
2018-07-16 11:50:00,135.25,135.36,135.23,135.29,2422.0,112.2185,112.3098,112.2019,112.2517,2422.0
2018-07-16 11:55:00,135.3,135.33,135.2,135.2,2839.0,112.26,112.2849,112.177,112.177,2839.0
2018-07-16 12:00:00,135.22,135.23,135.06,135.07,3032.0,112.1936,112.2019,112.0609,112.0692,3032.0
2018-07-16 12:05:00,135.08,135.16,135.07,135.12,1750.0,112.0775,112.1438,112.0692,112.1106,1750.0
2018-07-16 12:10:00,135.11,135.14,135.08,135.14,2807.0,112.1023,112.1272,112.0775,112.1272,2807.0
2018-07-16 12:15:00,135.15,135.34,135.11,135.34,2680.0,112.1355,112.2932,112.1023,112.2932,2680.0
2018-07-16 12:20:00,135.35,135.44,135.34,135.42,2200.0,112.3015,112.3762,112.2932,112.3596,2200.0
2018-07-16 12:25:00,135.4,135.4,135.28,135.31,4180.0,112.343,112.343,112.2434,112.2683,4180.0
2018-07-16 12:30:00,135.31,135.37,135.23,135.3,1842.0,112.2683,112.3181,112.2019,112.26,1842.0
2018-07-16 12:35:00,135.28,135.29,135.22,135.22,2410.0,112.2434,112.2517,112.1936,112.1936,2410.0
2018-07-16 12:40:00,135.22,135.26,135.09,135.09,7299.0,112.1936,112.2268,112.0858,112.0858,7299.0
2018-07-16 12:45:00,135.15,135.16,134.95,135.0,7616.0,112.1355,112.1438,111.9696,112.0111,7616.0
2018-07-16 12:50:00,135.0,135.08,135.0,135.06,1100.0,112.0111,112.0775,112.0111,112.0609,1100.0
2018-07-16 12:55:00,135.04,135.12,134.98,135.12,6639.0,112.0443,112.1106,111.9945,112.1106,6639.0
2018-07-16 13:00:00,135.14,135.22,135.04,135.04,5932.0,112.1272,112.1936,112.0443,112.0443,5932.0
2018-07-16 13:05:00,135.06,135.07,134.97,134.98,3021.0,112.0609,112.0692,111.9862,111.9945,3021.0
2018-07-16 13:10:00,134.96,135.05,134.88,134.92,8540.0,111.9779,112.0526,111.9115,111.9447,8540.0
2018-07-16 13:15:00,134.85,134.98,134.85,134.98,6955.0,111.8866,111.9945,111.8866,111.9945,6955.0
2018-07-16 13:20:00,134.99,135.04,134.82,134.83,7108.0,112.0028,112.0443,111.8617,111.87,7108.0
2018-07-16 13:25:00,134.88,134.88,134.79,134.85,4501.0,111.9115,111.9115,111.8368,111.8866,4501.0
2018-07-16 13:30:00,134.8,134.88,134.77,134.84,1900.0,111.8451,111.9115,111.8202,111.8783,1900.0
2018-07-16 13:35:00,134.85,134.85,134.78,134.81,7100.0,111.8866,111.8866,111.8285,111.8534,7100.0
2018-07-16 13:40:00,134.81,134.82,134.65,134.72,7898.0,111.8534,111.8617,111.7207,111.7788,7898.0
2018-07-16 13:45:00,134.71,134.88,134.71,134.88,2650.0,111.7705,111.9115,111.7705,111.9115,2650.0
2018-07-16 13:50:00,134.86,134.95,134.86,134.92,2462.0,111.8949,111.9696,111.8949,111.9447,2462.0
2018-07-16 13:55:00,134.92,134.94,134.76,134.76,6063.0,111.9447,111.9613,111.8119,111.8119,6063.0
2018-07-16 14:00:00,134.78,134.79,134.63,134.63,11013.0,111.8285,111.8368,111.7041,111.7041,11013.0
2018-07-16 14:05:00,134.63,134.84,134.62,134.84,5725.0,111.7041,111.8783,111.6958,111.8783,5725.0
2018-07-16 14:10:00,134.89,134.91,134.76,134.77,6092.0,111.9198,111.9364,111.8119,111.8202,6092.0
2018-07-16 14:15:00,134.8,134.94,134.8,134.94,1905.0,111.8451,111.9613,111.8451,111.9613,1905.0
2018-07-16 14:20:00,134.91,134.91,134.82,134.89,4710.0,111.9364,111.9364,111.8617,111.9198,4710.0
2018-07-16 14:25:00,134.85,134.88,134.83,134.84,3318.0,111.8866,111.9115,111.87,111.8783,3318.0
2018-07-16 14:30:00,134.82,134.82,134.73,134.79,4187.0,111.8617,111.8617,111.7871,111.8368,4187.0
2018-07-16 14:35:00,134.79,134.86,134.78,134.81,2674.0,111.8368,111.8949,111.8285,111.8534,2674.0
2018-07-16 14:40:00,134.77,134.78,134.64,134.75,15811.0,111.8202,111.8285,111.7124,111.8037,15811.0
2018-07-16 14:45:00,134.72,134.72,134.64,134.67,1500.0,111.7788,111.7788,111.7124,111.7373,1500.0
2018-07-16 14:50:00,134.71,134.72,134.56,134.56,8451.0,111.7705,111.7788,111.646,111.646,8451.0
2018-07-16 14:55:00,134.58,134.63,134.55,134.55,14423.0,111.6626,111.7041,111.6377,111.6377,14423.0
2018-07-16 15:00:00,134.57,134.61,134.48,134.48,9503.0,111.6543,111.6875,111.5796,111.5796,9503.0
2018-07-16 15:05:00,134.5,134.64,134.5,134.63,5752.0,111.5962,111.7124,111.5962,111.7041,5752.0
2018-07-16 15:10:00,134.63,134.72,134.6,134.72,11212.0,111.7041,111.7788,111.6792,111.7788,11212.0
2018-07-16 15:15:00,134.73,134.79,134.73,134.77,6703.0,111.7871,111.8368,111.7871,111.8202,6703.0
2018-07-16 15:20:00,134.8,134.87,134.78,134.79,8443.0,111.8451,111.9032,111.8285,111.8368,8443.0
2018-07-16 15:25:00,134.8,134.82,134.73,134.76,6795.0,111.8451,111.8617,111.7871,111.8119,6795.0
2018-07-16 15:30:00,134.77,134.86,134.73,134.77,5510.0,111.8202,111.8949,111.7871,111.8202,5510.0
2018-07-16 15:35:00,134.77,134.87,134.73,134.84,6285.0,111.8202,111.9032,111.7871,111.8783,6285.0
2018-07-16 15:40:00,134.84,134.86,134.72,134.72,7633.0,111.8783,111.8949,111.7788,111.7788,7633.0
2018-07-16 15:45:00,134.69,134.74,134.64,134.72,15199.0,111.7539,111.7954,111.7124,111.7788,15199.0
2018-07-16 15:50:00,134.72,134.79,134.63,134.65,20241.0,111.7788,111.8368,111.7041,111.7207,20241.0
2018-07-16 15:55:00,134.65,134.72,134.63,134.68,47075.0,111.7207,111.7788,111.7041,111.7456,47075.0
2018-07-17 09:30:00,134.18,135.15,134.17,134.66,21575.0,111.3307,112.1355,111.3224,111.729,21575.0
2018-07-17 09:35:00,134.89,135.21,134.78,134.8,6912.0,111.9198,112.1853,111.8285,111.8451,6912.0
2018-07-17 09:40:00,134.8,135.06,134.69,134.95,5619.0,111.8451,112.0609,111.7539,111.9696,5619.0
2018-07-17 09:45:00,134.74,135.47,134.73,135.47,11240.0,111.7954,112.401,111.7871,112.401,11240.0
2018-07-17 09:50:00,135.28,135.52,135.19,135.2,5058.0,112.2434,112.4425,112.1687,112.177,5058.0
2018-07-17 09:55:00,135.25,135.31,135.08,135.09,4857.0,112.2185,112.2683,112.0775,112.0858,4857.0
2018-07-17 10:00:00,135.16,135.66,135.14,135.59,4968.0,112.1438,112.5587,112.1272,112.5006,4968.0
2018-07-17 10:05:00,135.66,135.66,135.23,135.32,3977.0,112.5587,112.5587,112.2019,112.2766,3977.0
2018-07-17 10:10:00,135.3,135.33,135.13,135.18,3656.0,112.26,112.2849,112.1189,112.1604,3656.0
2018-07-17 10:15:00,135.24,135.42,135.16,135.35,4320.0,112.2102,112.3596,112.1438,112.3015,4320.0
2018-07-17 10:20:00,135.35,135.39,135.25,135.34,3786.0,112.3015,112.3347,112.2185,112.2932,3786.0
2018-07-17 10:25:00,135.27,135.5,135.26,135.41,3793.0,112.2351,112.4259,112.2268,112.3513,3793.0
2018-07-17 10:30:00,135.4,135.65,135.39,135.64,3000.0,112.343,112.5504,112.3347,112.5421,3000.0
2018-07-17 10:35:00,135.64,135.69,135.55,135.65,3900.0,112.5421,112.5836,112.4674,112.5504,3900.0
2018-07-17 10:40:00,135.6,135.75,135.59,135.68,2511.0,112.5089,112.6334,112.5006,112.5753,2511.0
2018-07-17 10:45:00,135.6,135.67,135.55,135.58,10110.0,112.5089,112.567,112.4674,112.4923,10110.0
2018-07-17 10:50:00,135.53,135.67,135.38,135.67,7439.0,112.4508,112.567,112.3264,112.567,7439.0
2018-07-17 10:55:00,135.71,135.84,135.69,135.76,2565.0,112.6002,112.708,112.5836,112.6417,2565.0
2018-07-17 11:00:00,135.76,135.81,135.57,135.61,3080.0,112.6417,112.6831,112.484,112.5172,3080.0
2018-07-17 11:05:00,135.6,135.68,135.48,135.48,3605.0,112.5089,112.5753,112.4093,112.4093,3605.0
2018-07-17 11:10:00,135.56,135.81,135.53,135.72,4568.0,112.4757,112.6831,112.4508,112.6085,4568.0
2018-07-17 11:15:00,135.71,135.97,135.7,135.84,4150.0,112.6002,112.8159,112.5919,112.708,4150.0
2018-07-17 11:20:00,135.85,135.87,135.61,135.61,3995.0,112.7163,112.7329,112.5172,112.5172,3995.0
2018-07-17 11:25:00,135.58,135.71,135.56,135.71,3201.0,112.4923,112.6002,112.4757,112.6002,3201.0
2018-07-17 11:30:00,135.69,135.85,135.65,135.78,12395.0,112.5836,112.7163,112.5504,112.6583,12395.0
2018-07-17 11:35:00,135.72,135.73,135.57,135.61,6118.0,112.6085,112.6168,112.484,112.5172,6118.0
2018-07-17 11:40:00,135.64,135.64,135.46,135.56,9792.0,112.5421,112.5421,112.3927,112.4757,9792.0
2018-07-17 11:45:00,135.68,135.72,135.54,135.54,3392.0,112.5753,112.6085,112.4591,112.4591,3392.0
2018-07-17 11:50:00,135.57,135.59,135.46,135.49,4352.0,112.484,112.5006,112.3927,112.4176,4352.0
2018-07-17 11:55:00,135.5,135.69,135.48,135.53,10414.0,112.4259,112.5836,112.4093,112.4508,10414.0
2018-07-17 12:00:00,135.49,135.59,135.49,135.52,3555.0,112.4176,112.5006,112.4176,112.4425,3555.0
2018-07-17 12:05:00,135.52,135.53,135.39,135.4,8939.0,112.4425,112.4508,112.3347,112.343,8939.0
2018-07-17 12:10:00,135.4,135.46,135.4,135.43,1347.0,112.343,112.3927,112.343,112.3679,1347.0
2018-07-17 12:15:00,135.45,135.68,135.42,135.66,6320.0,112.3845,112.5753,112.3596,112.5587,6320.0
2018-07-17 12:20:00,135.74,135.74,135.65,135.69,2900.0,112.6251,112.6251,112.5504,112.5836,2900.0
2018-07-17 12:25:00,135.69,135.69,135.52,135.53,4300.0,112.5836,112.5836,112.4425,112.4508,4300.0
2018-07-17 12:30:00,135.58,135.58,135.35,135.44,4202.0,112.4923,112.4923,112.3015,112.3762,4202.0
2018-07-17 12:35:00,135.47,135.61,135.44,135.56,9536.0,112.401,112.5172,112.3762,112.4757,9536.0
2018-07-17 12:40:00,135.59,135.68,135.58,135.64,2310.0,112.5006,112.5753,112.4923,112.5421,2310.0
2018-07-17 12:45:00,135.64,135.67,135.52,135.56,4455.0,112.5421,112.567,112.4425,112.4757,4455.0
2018-07-17 12:50:00,135.61,135.61,135.51,135.56,12916.0,112.5172,112.5172,112.4342,112.4757,12916.0
2018-07-17 12:55:00,135.57,135.67,135.57,135.65,3046.0,112.484,112.567,112.484,112.5504,3046.0
2018-07-17 13:00:00,135.66,135.76,135.65,135.75,3534.0,112.5587,112.6417,112.5504,112.6334,3534.0
2018-07-17 13:05:00,135.79,135.79,135.68,135.77,2580.0,112.6666,112.6666,112.5753,112.65,2580.0
2018-07-17 13:10:00,135.74,135.79,135.71,135.77,5045.0,112.6251,112.6666,112.6002,112.65,5045.0
2018-07-17 13:15:00,135.75,135.81,135.71,135.74,15009.0,112.6334,112.6831,112.6002,112.6251,15009.0
2018-07-17 13:20:00,135.73,135.73,135.61,135.63,4200.0,112.6168,112.6168,112.5172,112.5338,4200.0
2018-07-17 13:25:00,135.59,135.65,135.57,135.57,2220.0,112.5006,112.5504,112.484,112.484,2220.0
2018-07-17 13:30:00,135.6,135.7,135.59,135.59,2450.0,112.5089,112.5919,112.5006,112.5006,2450.0
2018-07-17 13:35:00,135.61,135.67,135.58,135.65,2800.0,112.5172,112.567,112.4923,112.5504,2800.0
2018-07-17 13:40:00,135.64,135.66,135.53,135.59,4385.0,112.5421,112.5587,112.4508,112.5006,4385.0
2018-07-17 13:45:00,135.65,135.69,135.62,135.64,2300.0,112.5504,112.5836,112.5255,112.5421,2300.0
2018-07-17 13:50:00,135.63,135.66,135.55,135.66,3400.0,112.5338,112.5587,112.4674,112.5587,3400.0
2018-07-17 13:55:00,135.64,135.64,135.5,135.56,3857.0,112.5421,112.5421,112.4259,112.4757,3857.0
2018-07-17 14:00:00,135.52,135.52,135.34,135.38,6832.0,112.4425,112.4425,112.2932,112.3264,6832.0
2018-07-17 14:05:00,135.4,135.41,135.33,135.36,2645.0,112.343,112.3513,112.2849,112.3098,2645.0
2018-07-17 14:10:00,135.34,135.35,135.26,135.32,3138.0,112.2932,112.3015,112.2268,112.2766,3138.0
2018-07-17 14:15:00,135.3,135.34,135.21,135.27,3587.0,112.26,112.2932,112.1853,112.2351,3587.0
2018-07-17 14:20:00,135.3,135.45,135.28,135.44,4489.0,112.26,112.3845,112.2434,112.3762,4489.0
2018-07-17 14:25:00,135.44,135.51,135.41,135.49,2358.0,112.3762,112.4342,112.3513,112.4176,2358.0
2018-07-17 14:30:00,135.48,135.57,135.47,135.49,3406.0,112.4093,112.484,112.401,112.4176,3406.0
2018-07-17 14:35:00,135.48,135.48,135.44,135.45,2483.0,112.4093,112.4093,112.3762,112.3845,2483.0
2018-07-17 14:40:00,135.47,135.63,135.46,135.49,3646.0,112.401,112.5338,112.3927,112.4176,3646.0
2018-07-17 14:45:00,135.49,135.66,135.46,135.6,3380.0,112.4176,112.5587,112.3927,112.5089,3380.0
2018-07-17 14:50:00,135.65,135.65,135.51,135.57,3700.0,112.5504,112.5504,112.4342,112.484,3700.0
2018-07-17 14:55:00,135.59,135.64,135.48,135.48,3100.0,112.5006,112.5421,112.4093,112.4093,3100.0
2018-07-17 15:00:00,135.46,135.56,135.43,135.56,4023.0,112.3927,112.4757,112.3679,112.4757,4023.0
2018-07-17 15:05:00,135.62,135.65,135.55,135.65,3301.0,112.5255,112.5504,112.4674,112.5504,3301.0
2018-07-17 15:10:00,135.67,135.87,135.67,135.85,8458.0,112.567,112.7329,112.567,112.7163,8458.0
2018-07-17 15:15:00,135.9,135.92,135.76,135.81,8358.0,112.7578,112.7744,112.6417,112.6831,8358.0
2018-07-17 15:20:00,135.82,135.92,135.82,135.86,5768.0,112.6914,112.7744,112.6914,112.7246,5768.0
2018-07-17 15:25:00,135.88,135.88,135.79,135.81,3219.0,112.7412,112.7412,112.6666,112.6831,3219.0
2018-07-17 15:30:00,135.81,135.93,135.74,135.92,10720.0,112.6831,112.7827,112.6251,112.7744,10720.0
2018-07-17 15:35:00,135.9,135.92,135.78,135.78,9596.0,112.7578,112.7744,112.6583,112.6583,9596.0
2018-07-17 15:40:00,135.78,135.86,135.72,135.84,8947.0,112.6583,112.7246,112.6085,112.708,8947.0
2018-07-17 15:45:00,135.82,136.02,135.68,135.97,27927.0,112.6914,112.8574,112.5753,112.8159,27927.0
2018-07-17 15:50:00,135.96,136.05,135.93,136.03,45394.0,112.8076,112.8823,112.7827,112.8657,45394.0
2018-07-17 15:55:00,136.02,136.07,135.83,135.88,49676.0,112.8574,112.8989,112.6997,112.7412,49676.0
2018-07-18 09:30:00,135.99,136.66,135.59,136.25,27859.0,112.8325,113.3884,112.5006,113.0482,27859.0
2018-07-18 09:35:00,136.36,136.59,135.85,136.21,5896.0,113.1395,113.3303,112.7163,113.015,5896.0
2018-07-18 09:40:00,136.21,136.22,136.03,136.21,8950.0,113.015,113.0233,112.8657,113.015,8950.0
2018-07-18 09:45:00,136.21,136.72,136.12,136.71,7809.0,113.015,113.4382,112.9404,113.4299,7809.0
2018-07-18 09:50:00,136.6,136.68,136.4,136.55,14129.0,113.3386,113.405,113.1727,113.2971,14129.0
2018-07-18 09:55:00,136.55,136.89,136.55,136.84,15324.0,113.2971,113.5792,113.2971,113.5377,15324.0
2018-07-18 10:00:00,136.89,136.92,136.66,136.73,7438.0,113.5792,113.6041,113.3884,113.4465,7438.0
2018-07-18 10:05:00,136.77,137.04,136.67,136.86,14372.0,113.4797,113.7037,113.3967,113.5543,14372.0
2018-07-18 10:10:00,136.8,136.93,136.73,136.73,4506.0,113.5046,113.6124,113.4465,113.4465,4506.0
2018-07-18 10:15:00,136.7,136.9,136.64,136.74,13052.0,113.4216,113.5875,113.3718,113.4548,13052.0
2018-07-18 10:20:00,136.7,136.85,136.66,136.83,4005.0,113.4216,113.546,113.3884,113.5295,4005.0
2018-07-18 10:25:00,136.8,136.83,136.65,136.73,34626.0,113.5046,113.5295,113.3801,113.4465,34626.0
2018-07-18 10:30:00,136.69,137.03,136.6,137.03,24656.0,113.4133,113.6954,113.3386,113.6954,24656.0
2018-07-18 10:35:00,137.03,137.39,137.01,137.39,14392.0,113.6954,113.9941,113.6788,113.9941,14392.0
2018-07-18 10:40:00,137.35,137.73,137.3,137.62,13291.0,113.9609,114.2762,113.9194,114.1849,13291.0
2018-07-18 10:45:00,137.58,137.74,137.42,137.5,12188.0,114.1517,114.2845,114.019,114.0854,12188.0
2018-07-18 10:50:00,137.42,137.47,137.35,137.45,4650.0,114.019,114.0605,113.9609,114.0439,4650.0
2018-07-18 10:55:00,137.43,137.47,137.29,137.4,9954.0,114.0273,114.0605,113.9111,114.0024,9954.0
2018-07-18 11:00:00,137.36,137.56,137.33,137.56,14680.0,113.9692,114.1351,113.9443,114.1351,14680.0
2018-07-18 11:05:00,137.51,137.62,137.39,137.55,6890.0,114.0937,114.1849,113.9941,114.1268,6890.0
2018-07-18 11:10:00,137.65,137.69,137.57,137.57,4793.0,114.2098,114.243,114.1434,114.1434,4793.0
2018-07-18 11:15:00,137.57,137.6,137.45,137.47,4486.0,114.1434,114.1683,114.0439,114.0605,4486.0
2018-07-18 11:20:00,137.46,137.55,137.44,137.51,4018.0,114.0522,114.1268,114.0356,114.0937,4018.0
2018-07-18 11:25:00,137.47,137.67,137.46,137.64,3888.0,114.0605,114.2264,114.0522,114.2015,3888.0
2018-07-18 11:30:00,137.66,137.82,137.65,137.77,9700.0,114.2181,114.3509,114.2098,114.3094,9700.0
2018-07-18 11:35:00,137.75,137.95,137.74,137.92,3400.0,114.2928,114.4587,114.2845,114.4338,3400.0
2018-07-18 11:40:00,137.92,138.13,137.82,138.08,9255.0,114.4338,114.6081,114.3509,114.5666,9255.0
2018-07-18 11:45:00,138.0,138.1,137.96,138.06,5102.0,114.5002,114.5832,114.467,114.55,5102.0
2018-07-18 11:50:00,138.1,138.22,138.04,138.16,5591.0,114.5832,114.6828,114.5334,114.633,5591.0
2018-07-18 11:55:00,138.13,138.34,138.13,138.31,9153.0,114.6081,114.7823,114.6081,114.7574,9153.0
2018-07-18 12:00:00,138.29,138.32,138.17,138.32,6106.0,114.7408,114.7657,114.6413,114.7657,6106.0
2018-07-18 12:05:00,138.3,138.56,138.3,138.49,23377.0,114.7491,114.9649,114.7491,114.9068,23377.0
2018-07-18 12:10:00,138.54,138.6,138.49,138.56,6000.0,114.9483,114.998,114.9068,114.9649,6000.0
2018-07-18 12:15:00,138.53,138.67,138.44,138.44,14226.0,114.94,115.0561,114.8653,114.8653,14226.0
2018-07-18 12:20:00,138.46,138.66,138.45,138.64,7668.0,114.8819,115.0478,114.8736,115.0312,7668.0
2018-07-18 12:25:00,138.61,138.62,138.44,138.5,5353.0,115.0063,115.0146,114.8653,114.9151,5353.0
2018-07-18 12:30:00,138.5,138.54,138.29,138.29,5915.0,114.9151,114.9483,114.7408,114.7408,5915.0
2018-07-18 12:35:00,138.28,138.39,138.24,138.39,4972.0,114.7325,114.8238,114.6993,114.8238,4972.0
2018-07-18 12:40:00,138.4,138.5,138.35,138.35,5241.0,114.8321,114.9151,114.7906,114.7906,5241.0
2018-07-18 12:45:00,138.34,138.44,138.31,138.43,2070.0,114.7823,114.8653,114.7574,114.857,2070.0
2018-07-18 12:50:00,138.42,138.42,138.33,138.37,2405.0,114.8487,114.8487,114.774,114.8072,2405.0
2018-07-18 12:55:00,138.37,138.38,138.27,138.3,6967.0,114.8072,114.8155,114.7242,114.7491,6967.0
2018-07-18 13:00:00,138.32,138.32,138.12,138.14,2998.0,114.7657,114.7657,114.5998,114.6164,2998.0
2018-07-18 13:05:00,138.15,138.21,138.11,138.21,7160.0,114.6247,114.6745,114.5915,114.6745,7160.0
2018-07-18 13:10:00,138.24,138.24,138.08,138.2,4965.0,114.6993,114.6993,114.5666,114.6662,4965.0
2018-07-18 13:15:00,138.24,138.27,138.15,138.15,3704.0,114.6993,114.7242,114.6247,114.6247,3704.0
2018-07-18 13:20:00,138.16,138.22,138.15,138.18,10401.0,114.633,114.6828,114.6247,114.6496,10401.0
2018-07-18 13:25:00,138.17,138.29,138.11,138.29,14483.0,114.6413,114.7408,114.5915,114.7408,14483.0
2018-07-18 13:30:00,138.28,138.3,138.11,138.17,2567.0,114.7325,114.7491,114.5915,114.6413,2567.0
2018-07-18 13:35:00,138.17,138.21,138.09,138.09,3350.0,114.6413,114.6745,114.5749,114.5749,3350.0
2018-07-18 13:40:00,138.07,138.07,137.95,137.98,3370.0,114.5583,114.5583,114.4587,114.4836,3370.0
2018-07-18 13:45:00,138.05,138.05,137.93,137.99,1700.0,114.5417,114.5417,114.4421,114.4919,1700.0
2018-07-18 13:50:00,137.91,137.96,137.87,137.94,2718.0,114.4255,114.467,114.3924,114.4504,2718.0
2018-07-18 13:55:00,137.92,137.93,137.82,137.83,4413.0,114.4338,114.4421,114.3509,114.3592,4413.0
2018-07-18 14:00:00,137.83,137.9,137.82,137.88,4302.0,114.3592,114.4172,114.3509,114.4006,4302.0
2018-07-18 14:05:00,137.86,137.9,137.65,137.69,4301.0,114.3841,114.4172,114.2098,114.243,4301.0
2018-07-18 14:10:00,137.68,137.7,137.63,137.63,3659.0,114.2347,114.2513,114.1932,114.1932,3659.0
2018-07-18 14:15:00,137.67,137.69,137.62,137.69,2844.0,114.2264,114.243,114.1849,114.243,2844.0
2018-07-18 14:20:00,137.71,137.75,137.7,137.7,1315.0,114.2596,114.2928,114.2513,114.2513,1315.0
2018-07-18 14:25:00,137.68,137.73,137.63,137.69,6292.0,114.2347,114.2762,114.1932,114.243,6292.0
2018-07-18 14:30:00,137.7,137.83,137.68,137.78,2469.0,114.2513,114.3592,114.2347,114.3177,2469.0
2018-07-18 14:35:00,137.8,137.87,137.74,137.83,4436.0,114.3343,114.3924,114.2845,114.3592,4436.0
2018-07-18 14:40:00,137.83,137.84,137.72,137.8,4516.0,114.3592,114.3675,114.2679,114.3343,4516.0
2018-07-18 14:45:00,137.83,137.93,137.78,137.83,3665.0,114.3592,114.4421,114.3177,114.3592,3665.0
2018-07-18 14:50:00,137.86,137.94,137.86,137.93,2500.0,114.3841,114.4504,114.3841,114.4421,2500.0
2018-07-18 14:55:00,137.91,137.92,137.83,137.92,7069.0,114.4255,114.4338,114.3592,114.4338,7069.0
2018-07-18 15:00:00,137.93,137.96,137.79,137.82,3692.0,114.4421,114.467,114.326,114.3509,3692.0
2018-07-18 15:05:00,137.81,137.86,137.77,137.83,8162.0,114.3426,114.3841,114.3094,114.3592,8162.0
2018-07-18 15:10:00,137.85,137.85,137.59,137.59,9088.0,114.3758,114.3758,114.16,114.16,9088.0
2018-07-18 15:15:00,137.57,137.8,137.56,137.72,12536.0,114.1434,114.3343,114.1351,114.2679,12536.0
2018-07-18 15:20:00,137.69,137.84,137.68,137.76,7423.0,114.243,114.3675,114.2347,114.3011,7423.0
2018-07-18 15:25:00,137.74,137.76,137.7,137.74,3723.0,114.2845,114.3011,114.2513,114.2845,3723.0
2018-07-18 15:30:00,137.75,137.79,137.69,137.69,8071.0,114.2928,114.326,114.243,114.243,8071.0
2018-07-18 15:35:00,137.71,137.78,137.7,137.73,6764.0,114.2596,114.3177,114.2513,114.2762,6764.0
2018-07-18 15:40:00,137.72,137.79,137.7,137.73,8363.0,114.2679,114.326,114.2513,114.2762,8363.0
2018-07-18 15:45:00,137.73,137.88,137.73,137.85,9544.0,114.2762,114.4006,114.2762,114.3758,9544.0
2018-07-18 15:50:00,137.84,137.87,137.78,137.83,20288.0,114.3675,114.3924,114.3177,114.3592,20288.0
2018-07-18 15:55:00,137.83,137.85,137.69,137.74,57711.0,114.3592,114.3758,114.243,114.2845,57711.0
2018-07-19 09:30:00,136.53,137.57,136.51,137.09,29848.0,113.2805,114.1434,113.2639,113.7452,29848.0
2018-07-19 09:35:00,137.03,137.41,136.86,136.86,17394.0,113.6954,114.0107,113.5543,113.5543,17394.0
2018-07-19 09:40:00,136.98,137.34,136.93,136.99,3200.0,113.6539,113.9526,113.6124,113.6622,3200.0
2018-07-19 09:45:00,137.09,137.21,136.61,136.61,6559.0,113.7452,113.8447,113.3469,113.3469,6559.0
2018-07-19 09:50:00,136.61,136.61,136.2,136.49,35293.0,113.3469,113.3469,113.0067,113.2474,35293.0
2018-07-19 09:55:00,136.5,136.56,136.04,136.47,13686.0,113.2556,113.3054,112.874,113.2308,13686.0
2018-07-19 10:00:00,136.51,136.8,136.37,136.73,11744.0,113.2639,113.5046,113.1478,113.4465,11744.0
2018-07-19 10:05:00,136.75,136.77,136.5,136.56,6828.0,113.4631,113.4797,113.2556,113.3054,6828.0
2018-07-19 10:10:00,136.6,136.94,136.55,136.92,5540.0,113.3386,113.6207,113.2971,113.6041,5540.0
2018-07-19 10:15:00,136.93,136.99,136.86,136.93,10604.0,113.6124,113.6622,113.5543,113.6124,10604.0
2018-07-19 10:20:00,136.92,137.07,136.69,136.69,6076.0,113.6041,113.7286,113.4133,113.4133,6076.0
2018-07-19 10:25:00,136.67,136.76,136.59,136.65,7133.0,113.3967,113.4714,113.3303,113.3801,7133.0
2018-07-19 10:30:00,136.62,136.72,136.51,136.66,3349.0,113.3552,113.4382,113.2639,113.3884,3349.0
2018-07-19 10:35:00,136.7,136.96,136.7,136.96,7660.0,113.4216,113.6373,113.4216,113.6373,7660.0
2018-07-19 10:40:00,136.99,137.08,136.9,136.93,4340.0,113.6622,113.7369,113.5875,113.6124,4340.0
2018-07-19 10:45:00,136.91,137.06,136.78,136.99,19430.0,113.5958,113.7203,113.488,113.6622,19430.0
2018-07-19 10:50:00,137.03,137.08,136.92,136.96,4800.0,113.6954,113.7369,113.6041,113.6373,4800.0
2018-07-19 10:55:00,136.92,137.09,136.79,136.79,9374.0,113.6041,113.7452,113.4963,113.4963,9374.0
2018-07-19 11:00:00,136.75,136.82,136.55,136.6,3781.0,113.4631,113.5212,113.2971,113.3386,3781.0
2018-07-19 11:05:00,136.6,136.83,136.56,136.74,3108.0,113.3386,113.5295,113.3054,113.4548,3108.0
2018-07-19 11:10:00,136.73,136.73,136.55,136.69,3633.0,113.4465,113.4465,113.2971,113.4133,3633.0
2018-07-19 11:15:00,136.65,136.71,136.59,136.59,2900.0,113.3801,113.4299,113.3303,113.3303,2900.0
2018-07-19 11:20:00,136.6,136.68,136.5,136.64,4847.0,113.3386,113.405,113.2556,113.3718,4847.0
2018-07-19 11:25:00,136.65,136.67,136.6,136.6,2900.0,113.3801,113.3967,113.3386,113.3386,2900.0
2018-07-19 11:30:00,136.62,136.71,136.53,136.71,4155.0,113.3552,113.4299,113.2805,113.4299,4155.0
2018-07-19 11:35:00,136.71,136.84,136.71,136.78,4538.0,113.4299,113.5377,113.4299,113.488,4538.0
2018-07-19 11:40:00,136.82,136.96,136.79,136.89,4161.0,113.5212,113.6373,113.4963,113.5792,4161.0
2018-07-19 11:45:00,136.85,137.01,136.85,136.97,8100.0,113.546,113.6788,113.546,113.6456,8100.0
2018-07-19 11:50:00,136.99,137.14,136.9,137.09,10533.0,113.6622,113.7867,113.5875,113.7452,10533.0
2018-07-19 11:55:00,137.09,137.13,136.96,137.02,8712.0,113.7452,113.7784,113.6373,113.6871,8712.0
2018-07-19 12:00:00,137.08,137.11,136.93,137.09,2532.0,113.7369,113.7618,113.6124,113.7452,2532.0
2018-07-19 12:05:00,137.08,137.2,137.03,137.04,3750.0,113.7369,113.8364,113.6954,113.7037,3750.0
2018-07-19 12:10:00,137.03,137.08,136.98,136.99,3381.0,113.6954,113.7369,113.6539,113.6622,3381.0
2018-07-19 12:15:00,136.97,137.01,136.87,136.87,2038.0,113.6456,113.6788,113.5626,113.5626,2038.0
2018-07-19 12:20:00,136.9,136.97,136.89,136.95,2000.0,113.5875,113.6456,113.5792,113.629,2000.0
2018-07-19 12:25:00,136.91,137.0,136.83,136.98,2289.0,113.5958,113.6705,113.5295,113.6539,2289.0
2018-07-19 12:30:00,137.01,137.05,136.86,137.05,4800.0,113.6788,113.712,113.5543,113.712,4800.0
2018-07-19 12:35:00,137.06,137.16,137.01,137.16,11062.0,113.7203,113.8033,113.6788,113.8033,11062.0
2018-07-19 12:40:00,137.17,137.25,137.16,137.22,4645.0,113.8116,113.8779,113.8033,113.853,4645.0
2018-07-19 12:45:00,137.2,137.38,137.13,137.36,10169.0,113.8364,113.9858,113.7784,113.9692,10169.0
2018-07-19 12:50:00,137.37,137.46,137.25,137.44,5750.0,113.9775,114.0522,113.8779,114.0356,5750.0
2018-07-19 12:55:00,137.45,137.45,137.32,137.41,2400.0,114.0439,114.0439,113.936,114.0107,2400.0
2018-07-19 13:00:00,137.38,137.66,137.27,137.4,14040.0,113.9858,114.2181,113.8945,114.0024,14040.0
2018-07-19 13:05:00,137.4,137.52,137.33,137.42,3277.0,114.0024,114.102,113.9443,114.019,3277.0
2018-07-19 13:10:00,137.41,137.49,137.26,137.28,4026.0,114.0107,114.0771,113.8862,113.9028,4026.0
2018-07-19 13:15:00,137.35,137.64,137.35,137.61,7231.0,113.9609,114.2015,113.9609,114.1766,7231.0
2018-07-19 13:20:00,137.67,137.86,137.67,137.84,14107.0,114.2264,114.3841,114.2264,114.3675,14107.0
2018-07-19 13:25:00,137.9,137.96,137.86,137.86,10992.0,114.4172,114.467,114.3841,114.3841,10992.0
2018-07-19 13:30:00,137.86,137.9,137.8,137.86,7010.0,114.3841,114.4172,114.3343,114.3841,7010.0
2018-07-19 13:35:00,137.86,138.1,137.86,138.05,6513.0,114.3841,114.5832,114.3841,114.5417,6513.0
2018-07-19 13:40:00,138.07,138.09,138.0,138.02,5738.0,114.5583,114.5749,114.5002,114.5168,5738.0
2018-07-19 13:45:00,138.06,138.09,137.94,137.94,4958.0,114.55,114.5749,114.4504,114.4504,4958.0
2018-07-19 13:50:00,137.88,138.02,137.81,138.02,5853.0,114.4006,114.5168,114.3426,114.5168,5853.0
2018-07-19 13:55:00,138.03,138.15,137.97,138.14,5060.0,114.5251,114.6247,114.4753,114.6164,5060.0
2018-07-19 14:00:00,138.16,138.22,138.11,138.19,4650.0,114.633,114.6828,114.5915,114.6579,4650.0
2018-07-19 14:05:00,138.15,138.32,138.1,138.3,5793.0,114.6247,114.7657,114.5832,114.7491,5793.0
2018-07-19 14:10:00,138.3,138.35,138.15,138.19,6529.0,114.7491,114.7906,114.6247,114.6579,6529.0
2018-07-19 14:15:00,138.15,138.26,138.06,138.26,11143.0,114.6247,114.7159,114.55,114.7159,11143.0
2018-07-19 14:20:00,138.23,138.3,138.17,138.24,4121.0,114.691,114.7491,114.6413,114.6993,4121.0
2018-07-19 14:25:00,138.23,138.34,138.2,138.34,5894.0,114.691,114.7823,114.6662,114.7823,5894.0
2018-07-19 14:30:00,138.36,138.38,138.23,138.23,5447.0,114.7989,114.8155,114.691,114.691,5447.0
2018-07-19 14:35:00,138.28,138.33,138.17,138.21,5803.0,114.7325,114.774,114.6413,114.6745,5803.0
2018-07-19 14:40:00,138.19,138.29,138.19,138.2,5489.0,114.6579,114.7408,114.6579,114.6662,5489.0
2018-07-19 14:45:00,138.2,138.23,138.14,138.16,3342.0,114.6662,114.691,114.6164,114.633,3342.0
2018-07-19 14:50:00,138.13,138.16,138.03,138.16,7240.0,114.6081,114.633,114.5251,114.633,7240.0
2018-07-19 14:55:00,138.16,138.19,138.09,138.17,7547.0,114.633,114.6579,114.5749,114.6413,7547.0
2018-07-19 15:00:00,138.2,138.23,138.14,138.18,5251.0,114.6662,114.691,114.6164,114.6496,5251.0
2018-07-19 15:05:00,138.17,138.2,138.1,138.14,5255.0,114.6413,114.6662,114.5832,114.6164,5255.0
2018-07-19 15:10:00,138.12,138.12,137.92,137.94,6928.0,114.5998,114.5998,114.4338,114.4504,6928.0
2018-07-19 15:15:00,137.91,138.06,137.91,138.02,14975.0,114.4255,114.55,114.4255,114.5168,14975.0
2018-07-19 15:20:00,138.03,138.08,137.92,137.94,18170.0,114.5251,114.5666,114.4338,114.4504,18170.0
2018-07-19 15:25:00,137.94,138.0,137.91,137.91,9122.0,114.4504,114.5002,114.4255,114.4255,9122.0
2018-07-19 15:30:00,137.91,138.17,137.83,138.13,14007.0,114.4255,114.6413,114.3592,114.6081,14007.0
2018-07-19 15:35:00,138.15,138.15,138.0,138.0,13376.0,114.6247,114.6247,114.5002,114.5002,13376.0
2018-07-19 15:40:00,137.94,138.0,137.81,137.91,17967.0,114.4504,114.5002,114.3426,114.4255,17967.0
2018-07-19 15:45:00,137.88,137.97,137.76,137.77,23868.0,114.4006,114.4753,114.3011,114.3094,23868.0
2018-07-19 15:50:00,137.77,137.8,137.67,137.78,48529.0,114.3094,114.3343,114.2264,114.3177,48529.0
2018-07-19 15:55:00,137.76,137.92,137.72,137.81,69934.0,114.3011,114.4338,114.2679,114.3426,69934.0
2018-07-20 09:30:00,136.72,136.9,136.17,136.26,49697.0,113.4382,113.5875,112.9818,113.0565,49697.0
2018-07-20 09:35:00,136.36,136.75,136.27,136.71,10922.0,113.1395,113.4631,113.0648,113.4299,10922.0
2018-07-20 09:40:00,136.7,136.7,136.09,136.16,31619.0,113.4216,113.4216,112.9155,112.9735,31619.0
2018-07-20 09:45:00,136.24,136.38,135.5,135.5,18267.0,113.0399,113.1561,112.4259,112.4259,18267.0
2018-07-20 09:50:00,135.54,135.69,135.35,135.38,11972.0,112.4591,112.5836,112.3015,112.3264,11972.0
2018-07-20 09:55:00,135.4,135.4,135.07,135.26,17036.0,112.343,112.343,112.0692,112.2268,17036.0
2018-07-20 10:00:00,135.29,135.34,135.09,135.19,8798.0,112.2517,112.2932,112.0858,112.1687,8798.0
2018-07-20 10:05:00,135.23,135.54,135.21,135.46,12969.0,112.2019,112.4591,112.1853,112.3927,12969.0
2018-07-20 10:10:00,135.54,135.65,135.41,135.47,10323.0,112.4591,112.5504,112.3513,112.401,10323.0
2018-07-20 10:15:00,135.44,135.47,135.01,135.07,7406.0,112.3762,112.401,112.0194,112.0692,7406.0
2018-07-20 10:20:00,135.08,135.49,135.08,135.41,10502.0,112.0775,112.4176,112.0775,112.3513,10502.0
2018-07-20 10:25:00,135.42,135.48,135.16,135.39,8994.0,112.3596,112.4093,112.1438,112.3347,8994.0
2018-07-20 10:30:00,135.36,135.53,135.28,135.4,7513.0,112.3098,112.4508,112.2434,112.343,7513.0
2018-07-20 10:35:00,135.39,135.5,135.18,135.44,17220.0,112.3347,112.4259,112.1604,112.3762,17220.0
2018-07-20 10:40:00,135.5,135.5,135.27,135.36,6835.0,112.4259,112.4259,112.2351,112.3098,6835.0
2018-07-20 10:45:00,135.36,135.62,135.34,135.54,10276.0,112.3098,112.5255,112.2932,112.4591,10276.0
2018-07-20 10:50:00,135.5,135.5,135.2,135.31,10686.0,112.4259,112.4259,112.177,112.2683,10686.0
2018-07-20 10:55:00,135.31,135.51,135.31,135.51,12933.0,112.2683,112.4342,112.2683,112.4342,12933.0
2018-07-20 11:00:00,135.57,135.73,135.54,135.57,9253.0,112.484,112.6168,112.4591,112.484,9253.0
2018-07-20 11:05:00,135.61,135.66,135.53,135.66,6782.0,112.5172,112.5587,112.4508,112.5587,6782.0
2018-07-20 11:10:00,135.64,135.9,135.59,135.85,8095.0,112.5421,112.7578,112.5006,112.7163,8095.0
2018-07-20 11:15:00,135.9,136.03,135.77,135.91,10121.0,112.7578,112.8657,112.65,112.7661,10121.0
2018-07-20 11:20:00,135.86,136.01,135.84,135.87,3379.0,112.7246,112.8491,112.708,112.7329,3379.0
2018-07-20 11:25:00,135.88,135.94,135.66,135.87,12934.0,112.7412,112.791,112.5587,112.7329,12934.0
2018-07-20 11:30:00,135.97,136.06,135.94,136.04,5760.0,112.8159,112.8906,112.791,112.874,5760.0
2018-07-20 11:35:00,136.01,136.03,135.94,135.94,3549.0,112.8491,112.8657,112.791,112.791,3549.0
2018-07-20 11:40:00,135.92,136.04,135.78,135.99,8741.0,112.7744,112.874,112.6583,112.8325,8741.0
2018-07-20 11:45:00,136.0,136.0,135.77,135.91,4725.0,112.8408,112.8408,112.65,112.7661,4725.0
2018-07-20 11:50:00,135.93,135.94,135.85,135.86,6418.0,112.7827,112.791,112.7163,112.7246,6418.0
2018-07-20 11:55:00,135.89,135.93,135.79,135.79,6049.0,112.7495,112.7827,112.6666,112.6666,6049.0
2018-07-20 12:00:00,135.77,135.93,135.75,135.93,6026.0,112.65,112.7827,112.6334,112.7827,6026.0
2018-07-20 12:05:00,135.92,136.09,135.92,135.97,5750.0,112.7744,112.9155,112.7744,112.8159,5750.0
2018-07-20 12:10:00,135.95,135.96,135.87,135.91,2400.0,112.7993,112.8076,112.7329,112.7661,2400.0
2018-07-20 12:15:00,135.92,135.93,135.8,135.85,8376.0,112.7744,112.7827,112.6748,112.7163,8376.0
2018-07-20 12:20:00,135.88,136.13,135.88,136.05,4490.0,112.7412,112.9487,112.7412,112.8823,4490.0
2018-07-20 12:25:00,136.05,136.09,135.99,136.0,2439.0,112.8823,112.9155,112.8325,112.8408,2439.0
2018-07-20 12:30:00,135.99,136.02,135.91,135.91,4861.0,112.8325,112.8574,112.7661,112.7661,4861.0
2018-07-20 12:35:00,135.93,136.08,135.91,136.06,7400.0,112.7827,112.9072,112.7661,112.8906,7400.0
2018-07-20 12:40:00,136.02,136.08,136.01,136.04,2950.0,112.8574,112.9072,112.8491,112.874,2950.0
2018-07-20 12:45:00,136.0,136.08,135.98,136.05,6535.0,112.8408,112.9072,112.8242,112.8823,6535.0
2018-07-20 12:50:00,136.08,136.1,135.95,135.96,9912.0,112.9072,112.9238,112.7993,112.8076,9912.0
2018-07-20 12:55:00,135.93,135.94,135.86,135.87,4728.0,112.7827,112.791,112.7246,112.7329,4728.0
2018-07-20 13:00:00,135.9,135.92,135.87,135.87,2500.0,112.7578,112.7744,112.7329,112.7329,2500.0
2018-07-20 13:05:00,135.86,135.89,135.76,135.82,4418.0,112.7246,112.7495,112.6417,112.6914,4418.0
2018-07-20 13:10:00,135.81,135.86,135.76,135.78,2886.0,112.6831,112.7246,112.6417,112.6583,2886.0
2018-07-20 13:15:00,135.76,135.8,135.74,135.78,4000.0,112.6417,112.6748,112.6251,112.6583,4000.0
2018-07-20 13:20:00,135.8,135.9,135.8,135.88,5259.0,112.6748,112.7578,112.6748,112.7412,5259.0
2018-07-20 13:25:00,135.8,135.85,135.79,135.82,3933.0,112.6748,112.7163,112.6666,112.6914,3933.0
2018-07-20 13:30:00,135.81,135.92,135.77,135.9,43291.0,112.6831,112.7744,112.65,112.7578,43291.0
2018-07-20 13:35:00,135.92,135.93,135.86,135.93,3530.0,112.7744,112.7827,112.7246,112.7827,3530.0
2018-07-20 13:40:00,135.98,136.04,135.95,136.04,5026.0,112.8242,112.874,112.7993,112.874,5026.0
2018-07-20 13:45:00,136.03,136.04,135.97,136.04,2754.0,112.8657,112.874,112.8159,112.874,2754.0
2018-07-20 13:50:00,136.07,136.14,136.06,136.07,2059.0,112.8989,112.957,112.8906,112.8989,2059.0
2018-07-20 13:55:00,136.07,136.18,136.07,136.12,3354.0,112.8989,112.9901,112.8989,112.9404,3354.0
2018-07-20 14:00:00,136.18,136.28,136.18,136.18,3217.0,112.9901,113.0731,112.9901,112.9901,3217.0
2018-07-20 14:05:00,136.21,136.23,136.16,136.2,5623.0,113.015,113.0316,112.9735,113.0067,5623.0
2018-07-20 14:10:00,136.22,136.23,136.1,136.12,8469.0,113.0233,113.0316,112.9238,112.9404,8469.0
2018-07-20 14:15:00,136.14,136.19,136.13,136.13,2599.0,112.957,112.9984,112.9487,112.9487,2599.0
2018-07-20 14:20:00,136.1,136.17,136.1,136.14,2664.0,112.9238,112.9818,112.9238,112.957,2664.0
2018-07-20 14:25:00,136.16,136.16,136.1,136.13,2994.0,112.9735,112.9735,112.9238,112.9487,2994.0
2018-07-20 14:30:00,136.15,136.19,135.98,135.98,5857.0,112.9652,112.9984,112.8242,112.8242,5857.0
2018-07-20 14:35:00,135.97,135.97,135.91,135.95,2329.0,112.8159,112.8159,112.7661,112.7993,2329.0
2018-07-20 14:40:00,135.93,136.0,135.88,135.99,3626.0,112.7827,112.8408,112.7412,112.8325,3626.0
2018-07-20 14:45:00,136.07,136.17,136.03,136.17,4239.0,112.8989,112.9818,112.8657,112.9818,4239.0
2018-07-20 14:50:00,136.13,136.2,136.12,136.18,4558.0,112.9487,113.0067,112.9404,112.9901,4558.0
2018-07-20 14:55:00,136.17,136.17,136.12,136.12,5820.0,112.9818,112.9818,112.9404,112.9404,5820.0
2018-07-20 15:00:00,136.16,136.16,136.09,136.1,2838.0,112.9735,112.9735,112.9155,112.9238,2838.0
2018-07-20 15:05:00,136.12,136.16,136.08,136.16,1900.0,112.9404,112.9735,112.9072,112.9735,1900.0
2018-07-20 15:10:00,136.15,136.15,136.07,136.13,8910.0,112.9652,112.9652,112.8989,112.9487,8910.0
2018-07-20 15:15:00,136.11,136.11,135.99,136.06,13438.0,112.9321,112.9321,112.8325,112.8906,13438.0
2018-07-20 15:20:00,136.01,136.01,135.94,135.94,5381.0,112.8491,112.8491,112.791,112.791,5381.0
2018-07-20 15:25:00,135.92,135.97,135.9,135.95,5380.0,112.7744,112.8159,112.7578,112.7993,5380.0
2018-07-20 15:30:00,135.96,135.99,135.92,135.92,8284.0,112.8076,112.8325,112.7744,112.7744,8284.0
2018-07-20 15:35:00,135.92,136.0,135.9,135.95,13045.0,112.7744,112.8408,112.7578,112.7993,13045.0
2018-07-20 15:40:00,135.93,135.99,135.91,135.96,8098.0,112.7827,112.8325,112.7661,112.8076,8098.0
2018-07-20 15:45:00,135.97,135.98,135.86,135.86,13941.0,112.8159,112.8242,112.7246,112.7246,13941.0
2018-07-20 15:50:00,135.85,135.9,135.79,135.8,32161.0,112.7163,112.7578,112.6666,112.6748,32161.0
2018-07-20 15:55:00,135.8,135.93,135.79,135.8,56923.0,112.6748,112.7827,112.6666,112.6748,56923.0
2018-07-23 09:30:00,134.89,135.66,134.58,135.66,32980.0,111.9198,112.5587,111.6626,112.5587,32980.0
2018-07-23 09:35:00,135.66,135.71,135.16,135.5,9905.0,112.5587,112.6002,112.1438,112.4259,9905.0
2018-07-23 09:40:00,135.46,135.68,135.29,135.35,10869.0,112.3927,112.5753,112.2517,112.3015,10869.0
2018-07-23 09:45:00,135.34,135.57,135.24,135.41,20162.0,112.2932,112.484,112.2102,112.3513,20162.0
2018-07-23 09:50:00,135.4,135.63,135.31,135.45,8201.0,112.343,112.5338,112.2683,112.3845,8201.0
2018-07-23 09:55:00,135.43,135.61,135.33,135.56,4339.0,112.3679,112.5172,112.2849,112.4757,4339.0
2018-07-23 10:00:00,135.55,135.64,135.19,135.61,7235.0,112.4674,112.5421,112.1687,112.5172,7235.0
2018-07-23 10:05:00,135.51,135.52,135.23,135.25,5828.0,112.4342,112.4425,112.2019,112.2185,5828.0
2018-07-23 10:10:00,135.21,135.42,135.19,135.37,20969.0,112.1853,112.3596,112.1687,112.3181,20969.0
2018-07-23 10:15:00,135.4,135.49,135.15,135.18,7705.0,112.343,112.4176,112.1355,112.1604,7705.0
2018-07-23 10:20:00,135.18,135.25,135.07,135.18,4668.0,112.1604,112.2185,112.0692,112.1604,4668.0
2018-07-23 10:25:00,135.17,135.19,134.95,135.06,12257.0,112.1521,112.1687,111.9696,112.0609,12257.0
2018-07-23 10:30:00,135.02,135.07,134.82,134.89,8092.0,112.0277,112.0692,111.8617,111.9198,8092.0
2018-07-23 10:35:00,134.9,135.04,134.87,135.03,5273.0,111.9281,112.0443,111.9032,112.036,5273.0
2018-07-23 10:40:00,135.02,135.19,134.92,135.12,9904.0,112.0277,112.1687,111.9447,112.1106,9904.0
2018-07-23 10:45:00,135.15,135.27,135.15,135.19,7611.0,112.1355,112.2351,112.1355,112.1687,7611.0
2018-07-23 10:50:00,135.18,135.18,134.92,134.92,6000.0,112.1604,112.1604,111.9447,111.9447,6000.0
2018-07-23 10:55:00,134.86,134.96,134.76,134.88,6782.0,111.8949,111.9779,111.8119,111.9115,6782.0
2018-07-23 11:00:00,134.89,134.97,134.75,134.77,10959.0,111.9198,111.9862,111.8037,111.8202,10959.0
2018-07-23 11:05:00,134.77,134.77,134.53,134.57,13026.0,111.8202,111.8202,111.6211,111.6543,13026.0
2018-07-23 11:10:00,134.6,134.61,134.52,134.56,12754.0,111.6792,111.6875,111.6128,111.646,12754.0
2018-07-23 11:15:00,134.56,134.63,134.5,134.51,6012.0,111.646,111.7041,111.5962,111.6045,6012.0
2018-07-23 11:20:00,134.54,134.86,134.54,134.81,6206.0,111.6294,111.8949,111.6294,111.8534,6206.0
2018-07-23 11:25:00,134.81,134.81,134.67,134.68,4804.0,111.8534,111.8534,111.7373,111.7456,4804.0
2018-07-23 11:30:00,134.66,134.79,134.58,134.77,7997.0,111.729,111.8368,111.6626,111.8202,7997.0
2018-07-23 11:35:00,134.76,134.84,134.57,134.66,10465.0,111.8119,111.8783,111.6543,111.729,10465.0
2018-07-23 11:40:00,134.66,134.74,134.63,134.67,5381.0,111.729,111.7954,111.7041,111.7373,5381.0
2018-07-23 11:45:00,134.7,134.74,134.58,134.59,4972.0,111.7622,111.7954,111.6626,111.6709,4972.0
2018-07-23 11:50:00,134.58,134.78,134.58,134.75,4610.0,111.6626,111.8285,111.6626,111.8037,4610.0
2018-07-23 11:55:00,134.75,134.84,134.73,134.76,4339.0,111.8037,111.8783,111.7871,111.8119,4339.0
2018-07-23 12:00:00,134.76,134.84,134.64,134.66,4341.0,111.8119,111.8783,111.7124,111.729,4341.0
2018-07-23 12:05:00,134.64,134.69,134.61,134.69,5452.0,111.7124,111.7539,111.6875,111.7539,5452.0
2018-07-23 12:10:00,134.67,134.82,134.67,134.68,4515.0,111.7373,111.8617,111.7373,111.7456,4515.0
2018-07-23 12:15:00,134.68,134.75,134.65,134.67,6472.0,111.7456,111.8037,111.7207,111.7373,6472.0
2018-07-23 12:20:00,134.69,134.88,134.69,134.88,4100.0,111.7539,111.9115,111.7539,111.9115,4100.0
2018-07-23 12:25:00,134.92,134.92,134.83,134.85,3276.0,111.9447,111.9447,111.87,111.8866,3276.0
2018-07-23 12:30:00,134.84,134.9,134.83,134.86,3318.0,111.8783,111.9281,111.87,111.8949,3318.0
2018-07-23 12:35:00,134.89,135.09,134.83,135.08,17749.0,111.9198,112.0858,111.87,112.0775,17749.0
2018-07-23 12:40:00,135.07,135.31,135.07,135.27,9996.0,112.0692,112.2683,112.0692,112.2351,9996.0
2018-07-23 12:45:00,135.29,135.37,135.21,135.26,8470.0,112.2517,112.3181,112.1853,112.2268,8470.0
2018-07-23 12:50:00,135.26,135.31,135.23,135.28,5500.0,112.2268,112.2683,112.2019,112.2434,5500.0
2018-07-23 12:55:00,135.28,135.29,135.21,135.24,6301.0,112.2434,112.2517,112.1853,112.2102,6301.0
2018-07-23 13:00:00,135.22,135.31,135.22,135.25,4775.0,112.1936,112.2683,112.1936,112.2185,4775.0
2018-07-23 13:05:00,135.25,135.29,135.23,135.28,5020.0,112.2185,112.2517,112.2019,112.2434,5020.0
2018-07-23 13:10:00,135.25,135.3,135.23,135.28,4502.0,112.2185,112.26,112.2019,112.2434,4502.0
2018-07-23 13:15:00,135.25,135.25,135.16,135.21,8984.0,112.2185,112.2185,112.1438,112.1853,8984.0
2018-07-23 13:20:00,135.19,135.2,135.06,135.06,8001.0,112.1687,112.177,112.0609,112.0609,8001.0
2018-07-23 13:25:00,135.09,135.18,135.09,135.17,3205.0,112.0858,112.1604,112.0858,112.1521,3205.0
2018-07-23 13:30:00,135.2,135.22,135.13,135.18,4788.0,112.177,112.1936,112.1189,112.1604,4788.0
2018-07-23 13:35:00,135.14,135.26,135.14,135.25,3758.0,112.1272,112.2268,112.1272,112.2185,3758.0
2018-07-23 13:40:00,135.22,135.25,135.2,135.25,3779.0,112.1936,112.2185,112.177,112.2185,3779.0
2018-07-23 13:45:00,135.24,135.24,135.07,135.1,5703.0,112.2102,112.2102,112.0692,112.0941,5703.0
2018-07-23 13:50:00,135.13,135.14,135.09,135.13,4203.0,112.1189,112.1272,112.0858,112.1189,4203.0
2018-07-23 13:55:00,135.13,135.2,135.09,135.09,9876.0,112.1189,112.177,112.0858,112.0858,9876.0
2018-07-23 14:00:00,135.07,135.19,135.07,135.17,5600.0,112.0692,112.1687,112.0692,112.1521,5600.0
2018-07-23 14:05:00,135.18,135.18,134.96,134.96,8859.0,112.1604,112.1604,111.9779,111.9779,8859.0
2018-07-23 14:10:00,134.86,134.98,134.86,134.98,4255.0,111.8949,111.9945,111.8949,111.9945,4255.0
2018-07-23 14:15:00,134.97,135.06,134.97,134.97,6538.0,111.9862,112.0609,111.9862,111.9862,6538.0
2018-07-23 14:20:00,134.98,135.0,134.91,134.94,3034.0,111.9945,112.0111,111.9364,111.9613,3034.0
2018-07-23 14:25:00,134.98,134.98,134.89,134.89,65780.0,111.9945,111.9945,111.9198,111.9198,65780.0
2018-07-23 14:30:00,134.89,134.96,134.86,134.9,5901.0,111.9198,111.9779,111.8949,111.9281,5901.0
2018-07-23 14:35:00,134.93,134.97,134.86,134.95,5230.0,111.953,111.9862,111.8949,111.9696,5230.0
2018-07-23 14:40:00,134.94,134.96,134.82,134.9,6358.0,111.9613,111.9779,111.8617,111.9281,6358.0
2018-07-23 14:45:00,134.91,134.96,134.9,134.94,3120.0,111.9364,111.9779,111.9281,111.9613,3120.0
2018-07-23 14:50:00,134.91,134.94,134.86,134.91,3646.0,111.9364,111.9613,111.8949,111.9364,3646.0
2018-07-23 14:55:00,134.9,134.91,134.79,134.79,5186.0,111.9281,111.9364,111.8368,111.8368,5186.0
2018-07-23 15:00:00,134.79,134.8,134.75,134.78,5100.0,111.8368,111.8451,111.8037,111.8285,5100.0
2018-07-23 15:05:00,134.79,134.8,134.74,134.8,13839.0,111.8368,111.8451,111.7954,111.8451,13839.0
2018-07-23 15:10:00,134.8,134.83,134.7,134.78,19429.0,111.8451,111.87,111.7622,111.8285,19429.0
2018-07-23 15:15:00,134.78,134.78,134.72,134.75,5590.0,111.8285,111.8285,111.7788,111.8037,5590.0
2018-07-23 15:20:00,134.75,134.76,134.65,134.65,7302.0,111.8037,111.8119,111.7207,111.7207,7302.0
2018-07-23 15:25:00,134.65,134.7,134.62,134.68,6212.0,111.7207,111.7622,111.6958,111.7456,6212.0
2018-07-23 15:30:00,134.69,134.7,134.56,134.61,9680.0,111.7539,111.7622,111.646,111.6875,9680.0
2018-07-23 15:35:00,134.6,134.66,134.59,134.65,8504.0,111.6792,111.729,111.6709,111.7207,8504.0
2018-07-23 15:40:00,134.67,134.73,134.59,134.71,14263.0,111.7373,111.7871,111.6709,111.7705,14263.0
2018-07-23 15:45:00,134.73,134.74,134.68,134.71,17170.0,111.7871,111.7954,111.7456,111.7705,17170.0
2018-07-23 15:50:00,134.72,134.74,134.65,134.69,31387.0,111.7788,111.7954,111.7207,111.7539,31387.0
2018-07-23 15:55:00,134.69,134.88,134.63,134.73,109021.0,111.7539,111.9115,111.7041,111.7871,109021.0
2018-07-24 09:30:00,136.0,136.71,136.0,136.69,35481.0,112.8408,113.4299,112.8408,113.4133,35481.0
2018-07-24 09:35:00,136.61,137.5,136.54,137.45,26698.0,113.3469,114.0854,113.2888,114.0439,26698.0
2018-07-24 09:40:00,137.49,137.49,136.69,136.69,17218.0,114.0771,114.0771,113.4133,113.4133,17218.0
2018-07-24 09:45:00,136.75,137.01,136.3,136.42,16014.0,113.4631,113.6788,113.0897,113.1893,16014.0
2018-07-24 09:50:00,136.35,136.39,135.94,135.94,11133.0,113.1312,113.1644,112.791,112.791,11133.0
2018-07-24 09:55:00,135.92,136.14,135.8,136.03,12026.0,112.7744,112.957,112.6748,112.8657,12026.0
2018-07-24 10:00:00,136.0,136.07,135.35,135.35,14347.0,112.8408,112.8989,112.3015,112.3015,14347.0
2018-07-24 10:05:00,135.27,135.46,135.02,135.23,14911.0,112.2351,112.3927,112.0277,112.2019,14911.0
2018-07-24 10:10:00,135.2,135.52,135.2,135.44,7492.0,112.177,112.4425,112.177,112.3762,7492.0
2018-07-24 10:15:00,135.45,135.72,135.35,135.62,5998.0,112.3845,112.6085,112.3015,112.5255,5998.0
2018-07-24 10:20:00,135.7,135.91,135.56,135.91,6267.0,112.5919,112.7661,112.4757,112.7661,6267.0
2018-07-24 10:25:00,135.94,136.03,135.83,135.97,12160.0,112.791,112.8657,112.6997,112.8159,12160.0
2018-07-24 10:30:00,136.04,136.4,136.04,136.4,5548.0,112.874,113.1727,112.874,113.1727,5548.0
2018-07-24 10:35:00,136.4,136.71,136.4,136.58,9853.0,113.1727,113.4299,113.1727,113.322,9853.0
2018-07-24 10:40:00,136.59,136.59,135.95,135.97,8468.0,113.3303,113.3303,112.7993,112.8159,8468.0
2018-07-24 10:45:00,136.02,136.14,135.9,136.13,16198.0,112.8574,112.957,112.7578,112.9487,16198.0
2018-07-24 10:50:00,136.07,136.2,135.95,136.19,9831.0,112.8989,113.0067,112.7993,112.9984,9831.0
2018-07-24 10:55:00,136.22,136.53,136.16,136.5,68855.0,113.0233,113.2805,112.9735,113.2556,68855.0
2018-07-24 11:00:00,136.47,136.47,136.04,136.05,9431.0,113.2308,113.2308,112.874,112.8823,9431.0
2018-07-24 11:05:00,136.03,136.17,135.78,135.99,4649.0,112.8657,112.9818,112.6583,112.8325,4649.0
2018-07-24 11:10:00,136.04,136.04,135.74,135.98,5897.0,112.874,112.874,112.6251,112.8242,5897.0
2018-07-24 11:15:00,135.96,136.06,135.91,135.97,6841.0,112.8076,112.8906,112.7661,112.8159,6841.0
2018-07-24 11:20:00,135.92,136.02,135.74,136.01,5975.0,112.7744,112.8574,112.6251,112.8491,5975.0
2018-07-24 11:25:00,135.99,136.04,135.86,136.03,8500.0,112.8325,112.874,112.7246,112.8657,8500.0
2018-07-24 11:30:00,136.03,136.04,135.92,135.96,8494.0,112.8657,112.874,112.7744,112.8076,8494.0
2018-07-24 11:35:00,135.99,135.99,135.8,135.94,13000.0,112.8325,112.8325,112.6748,112.791,13000.0
2018-07-24 11:40:00,135.94,135.95,135.77,135.78,5425.0,112.791,112.7993,112.65,112.6583,5425.0
2018-07-24 11:45:00,135.76,135.77,135.63,135.71,9405.0,112.6417,112.65,112.5338,112.6002,9405.0
2018-07-24 11:50:00,135.7,135.73,135.51,135.51,8031.0,112.5919,112.6168,112.4342,112.4342,8031.0
2018-07-24 11:55:00,135.54,135.74,135.47,135.69,8819.0,112.4591,112.6251,112.401,112.5836,8819.0
2018-07-24 12:00:00,135.69,136.08,135.64,136.05,12348.0,112.5836,112.9072,112.5421,112.8823,12348.0
2018-07-24 12:05:00,136.04,136.36,136.04,136.36,5359.0,112.874,113.1395,112.874,113.1395,5359.0
2018-07-24 12:10:00,136.37,136.61,136.37,136.54,5124.0,113.1478,113.3469,113.1478,113.2888,5124.0
2018-07-24 12:15:00,136.55,136.7,136.35,136.41,6810.0,113.2971,113.4216,113.1312,113.181,6810.0
2018-07-24 12:20:00,136.44,136.59,136.38,136.5,7300.0,113.2059,113.3303,113.1561,113.2556,7300.0
2018-07-24 12:25:00,136.5,136.5,136.38,136.41,3600.0,113.2556,113.2556,113.1561,113.181,3600.0
2018-07-24 12:30:00,136.39,136.51,136.35,136.4,5500.0,113.1644,113.2639,113.1312,113.1727,5500.0
2018-07-24 12:35:00,136.42,136.43,136.31,136.31,4212.0,113.1893,113.1976,113.098,113.098,4212.0
2018-07-24 12:40:00,136.29,136.32,136.09,136.21,7575.0,113.0814,113.1063,112.9155,113.015,7575.0
2018-07-24 12:45:00,136.23,136.39,136.22,136.22,6325.0,113.0316,113.1644,113.0233,113.0233,6325.0
2018-07-24 12:50:00,136.19,136.23,136.11,136.11,4136.0,112.9984,113.0316,112.9321,112.9321,4136.0
2018-07-24 12:55:00,136.08,136.19,136.08,136.19,7069.0,112.9072,112.9984,112.9072,112.9984,7069.0
2018-07-24 13:00:00,136.15,136.29,136.14,136.2,4782.0,112.9652,113.0814,112.957,113.0067,4782.0
2018-07-24 13:05:00,136.22,136.34,136.22,136.31,4427.0,113.0233,113.1229,113.0233,113.098,4427.0
2018-07-24 13:10:00,136.32,136.34,136.23,136.25,3597.0,113.1063,113.1229,113.0316,113.0482,3597.0
2018-07-24 13:15:00,136.3,136.31,135.99,136.03,8102.0,113.0897,113.098,112.8325,112.8657,8102.0
2018-07-24 13:20:00,136.01,136.09,135.92,136.05,9158.0,112.8491,112.9155,112.7744,112.8823,9158.0
2018-07-24 13:25:00,135.97,136.03,135.81,135.82,3393.0,112.8159,112.8657,112.6831,112.6914,3393.0
2018-07-24 13:30:00,135.86,135.89,135.64,135.75,5060.0,112.7246,112.7495,112.5421,112.6334,5060.0
2018-07-24 13:35:00,135.77,135.79,135.66,135.71,5605.0,112.65,112.6666,112.5587,112.6002,5605.0
2018-07-24 13:40:00,135.72,135.72,135.57,135.67,3668.0,112.6085,112.6085,112.484,112.567,3668.0
2018-07-24 13:45:00,135.64,135.97,135.59,135.96,5571.0,112.5421,112.8159,112.5006,112.8076,5571.0
2018-07-24 13:50:00,135.97,135.97,135.77,135.82,1930.0,112.8159,112.8159,112.65,112.6914,1930.0
2018-07-24 13:55:00,135.78,135.86,135.72,135.83,4121.0,112.6583,112.7246,112.6085,112.6997,4121.0
2018-07-24 14:00:00,135.81,135.86,135.75,135.77,3866.0,112.6831,112.7246,112.6334,112.65,3866.0
2018-07-24 14:05:00,135.81,135.82,135.62,135.67,8968.0,112.6831,112.6914,112.5255,112.567,8968.0
2018-07-24 14:10:00,135.67,135.69,135.57,135.6,5912.0,112.567,112.5836,112.484,112.5089,5912.0
2018-07-24 14:15:00,135.55,135.83,135.42,135.63,67224.0,112.4674,112.6997,112.3596,112.5338,67224.0
2018-07-24 14:20:00,135.65,135.76,135.64,135.67,6291.0,112.5504,112.6417,112.5421,112.567,6291.0
2018-07-24 14:25:00,135.67,135.73,135.59,135.65,9062.0,112.567,112.6168,112.5006,112.5504,9062.0
2018-07-24 14:30:00,135.65,135.68,135.55,135.67,8014.0,112.5504,112.5753,112.4674,112.567,8014.0
2018-07-24 14:35:00,135.65,135.68,135.48,135.5,6074.0,112.5504,112.5753,112.4093,112.4259,6074.0
2018-07-24 14:40:00,135.5,135.64,135.49,135.51,8396.0,112.4259,112.5421,112.4176,112.4342,8396.0
2018-07-24 14:45:00,135.55,135.55,135.45,135.46,5500.0,112.4674,112.4674,112.3845,112.3927,5500.0
2018-07-24 14:50:00,135.44,135.45,135.29,135.31,6506.0,112.3762,112.3845,112.2517,112.2683,6506.0
2018-07-24 14:55:00,135.32,135.39,135.29,135.36,5442.0,112.2766,112.3347,112.2517,112.3098,5442.0
2018-07-24 15:00:00,135.34,135.35,135.25,135.27,4458.0,112.2932,112.3015,112.2185,112.2351,4458.0
2018-07-24 15:05:00,135.28,135.38,135.24,135.37,10896.0,112.2434,112.3264,112.2102,112.3181,10896.0
2018-07-24 15:10:00,135.37,135.43,135.31,135.43,6606.0,112.3181,112.3679,112.2683,112.3679,6606.0
2018-07-24 15:15:00,135.44,135.56,135.4,135.55,5379.0,112.3762,112.4757,112.343,112.4674,5379.0
2018-07-24 15:20:00,135.54,135.54,135.45,135.47,7843.0,112.4591,112.4591,112.3845,112.401,7843.0
2018-07-24 15:25:00,135.44,135.49,135.38,135.46,10684.0,112.3762,112.4176,112.3264,112.3927,10684.0
2018-07-24 15:30:00,135.45,135.63,135.44,135.51,9682.0,112.3845,112.5338,112.3762,112.4342,9682.0
2018-07-24 15:35:00,135.49,135.52,135.4,135.47,15313.0,112.4176,112.4425,112.343,112.401,15313.0
2018-07-24 15:40:00,135.49,135.51,135.36,135.41,19131.0,112.4176,112.4342,112.3098,112.3513,19131.0
2018-07-24 15:45:00,135.42,135.42,135.2,135.38,22931.0,112.3596,112.3596,112.177,112.3264,22931.0
2018-07-24 15:50:00,135.4,135.6,135.39,135.55,24654.0,112.343,112.5089,112.3347,112.4674,24654.0
2018-07-24 15:55:00,135.54,135.57,135.29,135.52,160400.0,112.4591,112.484,112.2517,112.4425,160400.0
2018-07-25 09:30:00,135.01,135.69,135.01,135.18,15868.0,112.0194,112.5836,112.0194,112.1604,15868.0
2018-07-25 09:35:00,135.12,135.43,135.07,135.34,7208.0,112.1106,112.3679,112.0692,112.2932,7208.0
2018-07-25 09:40:00,135.39,135.4,135.0,135.0,6813.0,112.3347,112.343,112.0111,112.0111,6813.0
2018-07-25 09:45:00,135.11,135.45,135.11,135.27,3190.0,112.1023,112.3845,112.1023,112.2351,3190.0
2018-07-25 09:50:00,135.28,135.59,135.28,135.53,6359.0,112.2434,112.5006,112.2434,112.4508,6359.0
2018-07-25 09:55:00,135.46,135.49,135.37,135.39,5380.0,112.3927,112.4176,112.3181,112.3347,5380.0
2018-07-25 10:00:00,135.33,135.33,135.1,135.18,8779.0,112.2849,112.2849,112.0941,112.1604,8779.0
2018-07-25 10:05:00,135.16,135.44,135.11,135.13,17072.0,112.1438,112.3762,112.1023,112.1189,17072.0
2018-07-25 10:10:00,135.06,135.15,134.98,135.05,9535.0,112.0609,112.1355,111.9945,112.0526,9535.0
2018-07-25 10:15:00,135.1,135.21,135.02,135.05,6200.0,112.0941,112.1853,112.0277,112.0526,6200.0
2018-07-25 10:20:00,135.1,135.12,134.87,134.87,9313.0,112.0941,112.1106,111.9032,111.9032,9313.0
2018-07-25 10:25:00,134.81,134.82,134.67,134.67,11588.0,111.8534,111.8617,111.7373,111.7373,11588.0
2018-07-25 10:30:00,134.67,134.9,134.63,134.9,6919.0,111.7373,111.9281,111.7041,111.9281,6919.0
2018-07-25 10:35:00,134.87,134.98,134.61,134.67,20302.0,111.9032,111.9945,111.6875,111.7373,20302.0
2018-07-25 10:40:00,134.67,134.77,134.4,134.41,11269.0,111.7373,111.8202,111.5133,111.5215,11269.0
2018-07-25 10:45:00,134.32,134.37,134.05,134.1,7531.0,111.4469,111.4884,111.2229,111.2643,7531.0
2018-07-25 10:50:00,134.11,134.22,134.01,134.1,6097.0,111.2726,111.3639,111.1897,111.2643,6097.0
2018-07-25 10:55:00,134.03,134.1,133.87,133.99,11379.0,111.2063,111.2643,111.0735,111.1731,11379.0
2018-07-25 11:00:00,134.05,134.05,133.76,133.76,7362.0,111.2229,111.2229,110.9822,110.9822,7362.0
2018-07-25 11:05:00,133.73,133.77,133.44,133.51,12351.0,110.9573,110.9905,110.7167,110.7748,12351.0
2018-07-25 11:10:00,133.51,133.57,133.45,133.55,6455.0,110.7748,110.8246,110.725,110.808,6455.0
2018-07-25 11:15:00,133.54,133.91,133.51,133.71,11784.0,110.7997,111.1067,110.7748,110.9408,11784.0
2018-07-25 11:20:00,133.75,133.83,133.63,133.77,7596.0,110.9739,111.0403,110.8744,110.9905,7596.0
2018-07-25 11:25:00,133.76,133.84,133.58,133.58,4793.0,110.9822,111.0486,110.8329,110.8329,4793.0
2018-07-25 11:30:00,133.62,133.7,133.51,133.53,7543.0,110.8661,110.9325,110.7748,110.7914,7543.0
2018-07-25 11:35:00,133.49,133.65,133.49,133.51,9968.0,110.7582,110.891,110.7582,110.7748,9968.0
2018-07-25 11:40:00,133.49,133.78,133.48,133.76,6343.0,110.7582,110.9988,110.7499,110.9822,6343.0
2018-07-25 11:45:00,133.8,134.07,133.79,133.9,9936.0,111.0154,111.2394,111.0071,111.0984,9936.0
2018-07-25 11:50:00,133.92,133.98,133.81,133.98,4396.0,111.115,111.1648,111.0237,111.1648,4396.0
2018-07-25 11:55:00,133.96,134.14,133.96,134.06,5105.0,111.1482,111.2975,111.1482,111.2312,5105.0
2018-07-25 12:00:00,134.06,134.09,133.78,133.8,4781.0,111.2312,111.256,110.9988,111.0154,4781.0
2018-07-25 12:05:00,133.78,133.78,133.64,133.65,5023.0,110.9988,110.9988,110.8827,110.891,5023.0
2018-07-25 12:10:00,133.67,133.89,133.67,133.79,5295.0,110.9076,111.0901,110.9076,111.0071,5295.0
2018-07-25 12:15:00,133.74,133.77,133.68,133.74,6933.0,110.9656,110.9905,110.9159,110.9656,6933.0
2018-07-25 12:20:00,133.75,133.79,133.6,133.63,4070.0,110.9739,111.0071,110.8495,110.8744,4070.0
2018-07-25 12:25:00,133.65,133.67,133.57,133.59,6237.0,110.891,110.9076,110.8246,110.8412,6237.0
2018-07-25 12:30:00,133.54,133.66,133.5,133.59,5230.0,110.7997,110.8993,110.7665,110.8412,5230.0
2018-07-25 12:35:00,133.62,133.66,133.53,133.55,6833.0,110.8661,110.8993,110.7914,110.808,6833.0
2018-07-25 12:40:00,133.55,133.8,133.55,133.8,6288.0,110.808,111.0154,110.808,111.0154,6288.0
2018-07-25 12:45:00,133.83,134.03,133.81,134.03,8538.0,111.0403,111.2063,111.0237,111.2063,8538.0
2018-07-25 12:50:00,133.97,134.01,133.9,134.01,3880.0,111.1565,111.1897,111.0984,111.1897,3880.0
2018-07-25 12:55:00,133.97,133.97,133.78,133.79,4667.0,111.1565,111.1565,110.9988,111.0071,4667.0
2018-07-25 13:00:00,133.82,133.87,133.8,133.82,3339.0,111.032,111.0735,111.0154,111.032,3339.0
2018-07-25 13:05:00,133.87,133.94,133.8,133.94,6690.0,111.0735,111.1316,111.0154,111.1316,6690.0
2018-07-25 13:10:00,133.96,134.0,133.94,133.95,2871.0,111.1482,111.1814,111.1316,111.1399,2871.0
2018-07-25 13:15:00,133.99,134.0,133.88,133.89,6237.0,111.1731,111.1814,111.0818,111.0901,6237.0
2018-07-25 13:20:00,133.87,133.93,133.86,133.92,6884.0,111.0735,111.1233,111.0652,111.115,6884.0
2018-07-25 13:25:00,133.92,133.95,133.76,133.76,6681.0,111.115,111.1399,110.9822,110.9822,6681.0
2018-07-25 13:30:00,133.81,133.96,133.81,133.96,8833.0,111.0237,111.1482,111.0237,111.1482,8833.0
2018-07-25 13:35:00,133.98,134.17,133.89,134.14,16480.0,111.1648,111.3224,111.0901,111.2975,16480.0
2018-07-25 13:40:00,134.15,134.24,134.1,134.17,4786.0,111.3058,111.3805,111.2643,111.3224,4786.0
2018-07-25 13:45:00,134.2,134.22,133.9,133.91,9978.0,111.3473,111.3639,111.0984,111.1067,9978.0
2018-07-25 13:50:00,133.9,133.91,133.79,133.79,4847.0,111.0984,111.1067,111.0071,111.0071,4847.0
2018-07-25 13:55:00,133.83,133.94,133.82,133.84,6944.0,111.0403,111.1316,111.032,111.0486,6944.0
2018-07-25 14:00:00,133.85,133.96,133.82,133.96,6419.0,111.0569,111.1482,111.032,111.1482,6419.0
2018-07-25 14:05:00,133.97,134.05,133.91,134.02,3252.0,111.1565,111.2229,111.1067,111.198,3252.0
2018-07-25 14:10:00,134.06,134.17,134.04,134.16,10165.0,111.2312,111.3224,111.2146,111.3141,10165.0
2018-07-25 14:15:00,134.19,134.25,134.11,134.14,6076.0,111.339,111.3888,111.2726,111.2975,6076.0
2018-07-25 14:20:00,134.16,134.17,134.09,134.09,8263.0,111.3141,111.3224,111.256,111.256,8263.0
2018-07-25 14:25:00,134.14,134.15,134.08,134.11,6176.0,111.2975,111.3058,111.2477,111.2726,6176.0
2018-07-25 14:30:00,134.06,134.19,134.06,134.17,10087.0,111.2312,111.339,111.2312,111.3224,10087.0
2018-07-25 14:35:00,134.21,134.3,134.17,134.3,6974.0,111.3556,111.4303,111.3224,111.4303,6974.0
2018-07-25 14:40:00,134.28,134.3,134.19,134.27,5774.0,111.4137,111.4303,111.339,111.4054,5774.0
2018-07-25 14:45:00,134.25,134.31,134.15,134.31,9419.0,111.3888,111.4386,111.3058,111.4386,9419.0
2018-07-25 14:50:00,134.3,134.38,134.21,134.23,7337.0,111.4303,111.4967,111.3556,111.3722,7337.0
2018-07-25 14:55:00,134.27,134.3,134.24,134.26,5406.0,111.4054,111.4303,111.3805,111.3971,5406.0
2018-07-25 15:00:00,134.27,134.33,134.19,134.28,12653.0,111.4054,111.4552,111.339,111.4137,12653.0
2018-07-25 15:05:00,134.27,134.32,134.24,134.24,7862.0,111.4054,111.4469,111.3805,111.3805,7862.0
2018-07-25 15:10:00,134.28,134.28,134.17,134.2,6680.0,111.4137,111.4137,111.3224,111.3473,6680.0
2018-07-25 15:15:00,134.2,134.21,134.11,134.16,13466.0,111.3473,111.3556,111.2726,111.3141,13466.0
2018-07-25 15:20:00,134.16,134.25,134.14,134.22,10817.0,111.3141,111.3888,111.2975,111.3639,10817.0
2018-07-25 15:25:00,134.22,134.27,134.19,134.25,10066.0,111.3639,111.4054,111.339,111.3888,10066.0
2018-07-25 15:30:00,134.28,134.32,134.19,134.3,16579.0,111.4137,111.4469,111.339,111.4303,16579.0
2018-07-25 15:35:00,134.3,134.92,134.3,134.88,35142.0,111.4303,111.9447,111.4303,111.9115,35142.0
2018-07-25 15:40:00,134.92,135.52,134.92,135.49,27176.0,111.9447,112.4425,111.9447,112.4176,27176.0
2018-07-25 15:45:00,135.5,135.93,135.3,135.92,35691.0,112.4259,112.7827,112.26,112.7744,35691.0
2018-07-25 15:50:00,135.93,136.01,135.73,135.97,50476.0,112.7827,112.8491,112.6168,112.8159,50476.0
2018-07-25 15:55:00,136.0,136.03,134.44,135.82,70422.0,112.8408,112.8657,111.5464,112.6914,70422.0
2018-07-26 09:30:00,136.26,136.95,136.06,136.86,28259.0,113.0565,113.629,112.8906,113.5543,28259.0
2018-07-26 09:35:00,136.8,137.89,136.7,137.86,9104.0,113.5046,114.4089,113.4216,114.3841,9104.0
2018-07-26 09:40:00,137.89,138.52,137.76,138.46,28621.0,114.4089,114.9317,114.3011,114.8819,28621.0
2018-07-26 09:45:00,138.4,138.58,138.25,138.34,19663.0,114.8321,114.9814,114.7076,114.7823,19663.0
2018-07-26 09:50:00,138.34,138.95,138.25,138.35,30062.0,114.7823,115.2884,114.7076,114.7906,30062.0
2018-07-26 09:55:00,138.3,138.46,137.92,138.01,13548.0,114.7491,114.8819,114.4338,114.5085,13548.0
2018-07-26 10:00:00,138.0,138.1,137.79,137.84,10358.0,114.5002,114.5832,114.326,114.3675,10358.0
2018-07-26 10:05:00,137.89,137.89,137.49,137.53,5912.0,114.4089,114.4089,114.0771,114.1103,5912.0
2018-07-26 10:10:00,137.57,137.81,137.56,137.63,10209.0,114.1434,114.3426,114.1351,114.1932,10209.0
2018-07-26 10:15:00,137.62,137.66,137.38,137.62,14474.0,114.1849,114.2181,113.9858,114.1849,14474.0
2018-07-26 10:20:00,137.61,137.61,136.95,136.97,8354.0,114.1766,114.1766,113.629,113.6456,8354.0
2018-07-26 10:25:00,136.97,137.15,136.94,136.96,14997.0,113.6456,113.795,113.6207,113.6373,14997.0
2018-07-26 10:30:00,137.04,137.34,137.04,137.15,7002.0,113.7037,113.9526,113.7037,113.795,7002.0
2018-07-26 10:35:00,137.11,137.38,137.1,137.38,8824.0,113.7618,113.9858,113.7535,113.9858,8824.0
2018-07-26 10:40:00,137.46,137.46,137.09,137.15,7300.0,114.0522,114.0522,113.7452,113.795,7300.0
2018-07-26 10:45:00,137.17,137.17,137.06,137.12,9748.0,113.8116,113.8116,113.7203,113.7701,9748.0
2018-07-26 10:50:00,137.12,137.4,137.09,137.3,12380.0,113.7701,114.0024,113.7452,113.9194,12380.0
2018-07-26 10:55:00,137.31,137.37,137.19,137.3,8647.0,113.9277,113.9775,113.8281,113.9194,8647.0
2018-07-26 11:00:00,137.31,137.72,137.31,137.58,15576.0,113.9277,114.2679,113.9277,114.1517,15576.0
2018-07-26 11:05:00,137.57,137.63,137.44,137.48,5907.0,114.1434,114.1932,114.0356,114.0688,5907.0
2018-07-26 11:10:00,137.45,137.45,137.27,137.33,6460.0,114.0439,114.0439,113.8945,113.9443,6460.0
2018-07-26 11:15:00,137.33,137.41,137.2,137.31,11196.0,113.9443,114.0107,113.8364,113.9277,11196.0
2018-07-26 11:20:00,137.32,137.32,137.16,137.24,5700.0,113.936,113.936,113.8033,113.8696,5700.0
2018-07-26 11:25:00,137.21,137.22,137.09,137.2,9502.0,113.8447,113.853,113.7452,113.8364,9502.0
2018-07-26 11:30:00,137.19,137.3,137.16,137.16,7776.0,113.8281,113.9194,113.8033,113.8033,7776.0
2018-07-26 11:35:00,137.19,137.37,137.19,137.37,5382.0,113.8281,113.9775,113.8281,113.9775,5382.0
2018-07-26 11:40:00,137.39,137.43,137.31,137.33,18532.0,113.9941,114.0273,113.9277,113.9443,18532.0
2018-07-26 11:45:00,137.3,137.31,137.16,137.26,7795.0,113.9194,113.9277,113.8033,113.8862,7795.0
2018-07-26 11:50:00,137.3,137.44,137.17,137.39,3686.0,113.9194,114.0356,113.8116,113.9941,3686.0
2018-07-26 11:55:00,137.45,137.49,137.29,137.37,7500.0,114.0439,114.0771,113.9111,113.9775,7500.0
2018-07-26 12:00:00,137.37,137.62,137.32,137.51,17260.0,113.9775,114.1849,113.936,114.0937,17260.0
2018-07-26 12:05:00,137.55,137.55,137.36,137.41,6678.0,114.1268,114.1268,113.9692,114.0107,6678.0
2018-07-26 12:10:00,137.41,137.56,137.32,137.5,8947.0,114.0107,114.1351,113.936,114.0854,8947.0
2018-07-26 12:15:00,137.54,137.6,137.5,137.5,3396.0,114.1185,114.1683,114.0854,114.0854,3396.0
2018-07-26 12:20:00,137.46,137.54,137.41,137.5,5963.0,114.0522,114.1185,114.0107,114.0854,5963.0
2018-07-26 12:25:00,137.47,137.55,137.42,137.47,4310.0,114.0605,114.1268,114.019,114.0605,4310.0
2018-07-26 12:30:00,137.49,137.53,137.45,137.45,3861.0,114.0771,114.1103,114.0439,114.0439,3861.0
2018-07-26 12:35:00,137.43,137.48,137.41,137.43,2400.0,114.0273,114.0688,114.0107,114.0273,2400.0
2018-07-26 12:40:00,137.41,137.43,137.34,137.37,4661.0,114.0107,114.0273,113.9526,113.9775,4661.0
2018-07-26 12:45:00,137.38,137.61,137.38,137.56,9652.0,113.9858,114.1766,113.9858,114.1351,9652.0
2018-07-26 12:50:00,137.57,137.64,137.44,137.46,4933.0,114.1434,114.2015,114.0356,114.0522,4933.0
2018-07-26 12:55:00,137.49,137.5,137.42,137.46,2602.0,114.0771,114.0854,114.019,114.0522,2602.0
2018-07-26 13:00:00,137.44,137.62,137.4,137.62,6452.0,114.0356,114.1849,114.0024,114.1849,6452.0
2018-07-26 13:05:00,137.58,137.67,137.53,137.66,7806.0,114.1517,114.2264,114.1103,114.2181,7806.0
2018-07-26 13:10:00,137.67,137.76,137.67,137.71,5490.0,114.2264,114.3011,114.2264,114.2596,5490.0
2018-07-26 13:15:00,137.72,138.1,137.68,138.1,15662.0,114.2679,114.5832,114.2347,114.5832,15662.0
2018-07-26 13:20:00,138.1,138.2,138.06,138.16,14528.0,114.5832,114.6662,114.55,114.633,14528.0
2018-07-26 13:25:00,138.16,138.31,138.16,138.28,21445.0,114.633,114.7574,114.633,114.7325,21445.0
2018-07-26 13:30:00,138.3,138.33,138.15,138.15,9729.0,114.7491,114.774,114.6247,114.6247,9729.0
2018-07-26 13:35:00,138.14,138.2,138.07,138.07,9600.0,114.6164,114.6662,114.5583,114.5583,9600.0
2018-07-26 13:40:00,138.07,138.15,137.93,138.14,11773.0,114.5583,114.6247,114.4421,114.6164,11773.0
2018-07-26 13:45:00,138.13,138.31,138.12,138.27,14797.0,114.6081,114.7574,114.5998,114.7242,14797.0
2018-07-26 13:50:00,138.25,138.27,138.2,138.24,5700.0,114.7076,114.7242,114.6662,114.6993,5700.0
2018-07-26 13:55:00,138.21,138.3,138.18,138.27,9595.0,114.6745,114.7491,114.6496,114.7242,9595.0
2018-07-26 14:00:00,138.25,138.25,138.06,138.11,4361.0,114.7076,114.7076,114.55,114.5915,4361.0
2018-07-26 14:05:00,138.08,138.24,138.07,138.18,5190.0,114.5666,114.6993,114.5583,114.6496,5190.0
2018-07-26 14:10:00,138.19,138.23,138.15,138.2,5629.0,114.6579,114.691,114.6247,114.6662,5629.0
2018-07-26 14:15:00,138.16,138.19,137.99,137.99,5257.0,114.633,114.6579,114.4919,114.4919,5257.0
2018-07-26 14:20:00,138.0,138.07,137.97,138.07,5220.0,114.5002,114.5583,114.4753,114.5583,5220.0
2018-07-26 14:25:00,138.07,138.17,138.06,138.1,4400.0,114.5583,114.6413,114.55,114.5832,4400.0
2018-07-26 14:30:00,138.06,138.09,138.01,138.07,8950.0,114.55,114.5749,114.5085,114.5583,8950.0
2018-07-26 14:35:00,138.05,138.25,138.04,138.25,7139.0,114.5417,114.7076,114.5334,114.7076,7139.0
2018-07-26 14:40:00,138.22,138.3,138.18,138.2,16566.0,114.6828,114.7491,114.6496,114.6662,16566.0
2018-07-26 14:45:00,138.19,138.28,138.17,138.28,6039.0,114.6579,114.7325,114.6413,114.7325,6039.0
2018-07-26 14:50:00,138.28,138.38,138.28,138.33,9900.0,114.7325,114.8155,114.7325,114.774,9900.0
2018-07-26 14:55:00,138.33,138.34,138.18,138.19,10062.0,114.774,114.7823,114.6496,114.6579,10062.0
2018-07-26 15:00:00,138.19,138.19,137.75,137.75,14350.0,114.6579,114.6579,114.2928,114.2928,14350.0
2018-07-26 15:05:00,137.76,137.89,137.69,137.85,4680.0,114.3011,114.4089,114.243,114.3758,4680.0
2018-07-26 15:10:00,137.87,137.87,137.7,137.77,8195.0,114.3924,114.3924,114.2513,114.3094,8195.0
2018-07-26 15:15:00,137.78,137.94,137.78,137.85,8041.0,114.3177,114.4504,114.3177,114.3758,8041.0
2018-07-26 15:20:00,137.83,137.85,137.56,137.79,18692.0,114.3592,114.3758,114.1351,114.326,18692.0
2018-07-26 15:25:00,137.78,137.81,137.55,137.57,12319.0,114.3177,114.3426,114.1268,114.1434,12319.0
2018-07-26 15:30:00,137.56,137.91,137.56,137.88,14671.0,114.1351,114.4255,114.1351,114.4006,14671.0
2018-07-26 15:35:00,137.88,137.91,137.82,137.88,10566.0,114.4006,114.4255,114.3509,114.4006,10566.0
2018-07-26 15:40:00,137.89,137.89,137.74,137.75,15216.0,114.4089,114.4089,114.2845,114.2928,15216.0
2018-07-26 15:45:00,137.69,137.72,137.54,137.54,21091.0,114.243,114.2679,114.1185,114.1185,21091.0
2018-07-26 15:50:00,137.51,137.58,137.43,137.52,28641.0,114.0937,114.1517,114.0273,114.102,28641.0
2018-07-26 15:55:00,137.54,137.69,137.51,137.6,51568.0,114.1185,114.243,114.0937,114.1683,51568.0
2018-07-27 09:30:00,137.73,137.98,137.6,137.98,23665.0,114.2762,114.4836,114.1683,114.4836,23665.0
2018-07-27 09:35:00,137.94,138.01,137.58,137.58,7163.0,114.4504,114.5085,114.1517,114.1517,7163.0
2018-07-27 09:40:00,137.63,137.66,136.98,137.14,14733.0,114.1932,114.2181,113.6539,113.7867,14733.0
2018-07-27 09:45:00,137.09,137.52,137.01,137.52,10316.0,113.7452,114.102,113.6788,114.102,10316.0
2018-07-27 09:50:00,137.47,137.82,137.31,137.71,8181.0,114.0605,114.3509,113.9277,114.2596,8181.0
2018-07-27 09:55:00,137.77,137.92,137.06,137.06,5557.0,114.3094,114.4338,113.7203,113.7203,5557.0
2018-07-27 10:00:00,137.19,137.78,137.09,137.65,17928.0,113.8281,114.3177,113.7452,114.2098,17928.0
2018-07-27 10:05:00,137.59,137.91,137.55,137.61,9400.0,114.16,114.4255,114.1268,114.1766,9400.0
2018-07-27 10:10:00,137.61,137.74,137.52,137.58,5692.0,114.1766,114.2845,114.102,114.1517,5692.0
2018-07-27 10:15:00,137.63,137.84,137.61,137.74,6800.0,114.1932,114.3675,114.1766,114.2845,6800.0
2018-07-27 10:20:00,137.81,138.15,137.8,138.07,8287.0,114.3426,114.6247,114.3343,114.5583,8287.0
2018-07-27 10:25:00,138.07,138.23,137.95,137.97,7804.0,114.5583,114.691,114.4587,114.4753,7804.0
2018-07-27 10:30:00,138.0,138.22,138.0,138.16,15564.0,114.5002,114.6828,114.5002,114.633,15564.0
2018-07-27 10:35:00,138.14,138.21,138.07,138.18,5505.0,114.6164,114.6745,114.5583,114.6496,5505.0
2018-07-27 10:40:00,138.13,138.21,138.09,138.2,4798.0,114.6081,114.6745,114.5749,114.6662,4798.0
2018-07-27 10:45:00,138.23,138.23,137.91,138.05,7053.0,114.691,114.691,114.4255,114.5417,7053.0
2018-07-27 10:50:00,138.04,138.18,137.96,138.03,9990.0,114.5334,114.6496,114.467,114.5251,9990.0
2018-07-27 10:55:00,137.96,138.06,137.85,138.06,5268.0,114.467,114.55,114.3758,114.55,5268.0
2018-07-27 11:00:00,138.08,138.15,137.98,137.98,9673.0,114.5666,114.6247,114.4836,114.4836,9673.0
2018-07-27 11:05:00,137.98,138.0,137.7,137.8,5457.0,114.4836,114.5002,114.2513,114.3343,5457.0
2018-07-27 11:10:00,137.88,138.03,137.88,137.99,2718.0,114.4006,114.5251,114.4006,114.4919,2718.0
2018-07-27 11:15:00,138.02,138.07,137.85,137.91,4791.0,114.5168,114.5583,114.3758,114.4255,4791.0
2018-07-27 11:20:00,137.91,138.11,137.91,138.09,5577.0,114.4255,114.5915,114.4255,114.5749,5577.0
2018-07-27 11:25:00,138.11,138.11,137.98,137.98,7823.0,114.5915,114.5915,114.4836,114.4836,7823.0
2018-07-27 11:30:00,137.98,138.21,137.93,138.13,6850.0,114.4836,114.6745,114.4421,114.6081,6850.0
2018-07-27 11:35:00,138.09,138.14,138.0,138.07,3743.0,114.5749,114.6164,114.5002,114.5583,3743.0
2018-07-27 11:40:00,138.06,138.08,137.95,137.97,6218.0,114.55,114.5666,114.4587,114.4753,6218.0
2018-07-27 11:45:00,137.96,138.22,137.9,138.22,4200.0,114.467,114.6828,114.4172,114.6828,4200.0
2018-07-27 11:50:00,138.18,138.27,138.02,138.13,4863.0,114.6496,114.7242,114.5168,114.6081,4863.0
2018-07-27 11:55:00,138.14,138.15,138.0,138.0,4300.0,114.6164,114.6247,114.5002,114.5002,4300.0
2018-07-27 12:00:00,138.0,138.0,137.85,137.93,6292.0,114.5002,114.5002,114.3758,114.4421,6292.0
2018-07-27 12:05:00,137.95,138.02,137.95,137.97,2977.0,114.4587,114.5168,114.4587,114.4753,2977.0
2018-07-27 12:10:00,137.99,138.06,137.96,137.97,3300.0,114.4919,114.55,114.467,114.4753,3300.0
2018-07-27 12:15:00,137.97,137.98,137.94,137.98,2020.0,114.4753,114.4836,114.4504,114.4836,2020.0
2018-07-27 12:20:00,137.94,138.0,137.87,137.93,7947.0,114.4504,114.5002,114.3924,114.4421,7947.0
2018-07-27 12:25:00,137.96,138.01,137.85,138.0,16789.0,114.467,114.5085,114.3758,114.5002,16789.0
2018-07-27 12:30:00,137.98,137.98,137.81,137.89,7363.0,114.4836,114.4836,114.3426,114.4089,7363.0
2018-07-27 12:35:00,137.84,137.89,137.79,137.81,5829.0,114.3675,114.4089,114.326,114.3426,5829.0
2018-07-27 12:40:00,137.78,137.99,137.77,137.9,8626.0,114.3177,114.4919,114.3094,114.4172,8626.0
2018-07-27 12:45:00,137.92,137.97,137.8,137.89,14279.0,114.4338,114.4753,114.3343,114.4089,14279.0
2018-07-27 12:50:00,137.84,138.0,137.8,137.89,17692.0,114.3675,114.5002,114.3343,114.4089,17692.0
2018-07-27 12:55:00,137.93,137.94,137.72,137.73,5200.0,114.4421,114.4504,114.2679,114.2762,5200.0
2018-07-27 13:00:00,137.72,137.94,137.63,137.94,9112.0,114.2679,114.4504,114.1932,114.4504,9112.0
2018-07-27 13:05:00,137.94,138.15,137.7,137.77,13361.0,114.4504,114.6247,114.2513,114.3094,13361.0
2018-07-27 13:10:00,137.74,137.86,137.69,137.85,4340.0,114.2845,114.3841,114.243,114.3758,4340.0
2018-07-27 13:15:00,137.85,137.85,137.72,137.8,3700.0,114.3758,114.3758,114.2679,114.3343,3700.0
2018-07-27 13:20:00,137.81,137.86,137.71,137.74,4294.0,114.3426,114.3841,114.2596,114.2845,4294.0
2018-07-27 13:25:00,137.83,137.91,137.83,137.9,1942.0,114.3592,114.4255,114.3592,114.4172,1942.0
2018-07-27 13:30:00,137.87,137.87,137.77,137.81,4209.0,114.3924,114.3924,114.3094,114.3426,4209.0
2018-07-27 13:35:00,137.78,137.83,137.66,137.83,5991.0,114.3177,114.3592,114.2181,114.3592,5991.0
2018-07-27 13:40:00,137.91,137.92,137.79,137.89,1988.0,114.4255,114.4338,114.326,114.4089,1988.0
2018-07-27 13:45:00,137.91,137.96,137.8,137.82,2620.0,114.4255,114.467,114.3343,114.3509,2620.0
2018-07-27 13:50:00,137.81,137.97,137.76,137.91,3299.0,114.3426,114.4753,114.3011,114.4255,3299.0
2018-07-27 13:55:00,137.92,138.31,137.92,138.18,36751.0,114.4338,114.7574,114.4338,114.6496,36751.0
2018-07-27 14:00:00,138.1,138.32,138.1,138.25,9048.0,114.5832,114.7657,114.5832,114.7076,9048.0
2018-07-27 14:05:00,138.21,138.24,138.14,138.17,7067.0,114.6745,114.6993,114.6164,114.6413,7067.0
2018-07-27 14:10:00,138.13,138.2,138.1,138.11,7717.0,114.6081,114.6662,114.5832,114.5915,7717.0
2018-07-27 14:15:00,138.11,138.15,137.94,138.01,12193.0,114.5915,114.6247,114.4504,114.5085,12193.0
2018-07-27 14:20:00,138.01,138.1,137.98,138.03,14827.0,114.5085,114.5832,114.4836,114.5251,14827.0
2018-07-27 14:25:00,138.04,138.12,138.01,138.12,12027.0,114.5334,114.5998,114.5085,114.5998,12027.0
2018-07-27 14:30:00,138.13,138.33,138.08,138.26,10971.0,114.6081,114.774,114.5666,114.7159,10971.0
2018-07-27 14:35:00,138.23,138.23,138.06,138.07,7885.0,114.691,114.691,114.55,114.5583,7885.0
2018-07-27 14:40:00,138.11,138.21,138.05,138.13,7004.0,114.5915,114.6745,114.5417,114.6081,7004.0
2018-07-27 14:45:00,138.12,138.19,138.1,138.1,3961.0,114.5998,114.6579,114.5832,114.5832,3961.0
2018-07-27 14:50:00,138.13,138.21,138.07,138.21,5101.0,114.6081,114.6745,114.5583,114.6745,5101.0
2018-07-27 14:55:00,138.22,138.22,137.97,138.08,7968.0,114.6828,114.6828,114.4753,114.5666,7968.0
2018-07-27 15:00:00,138.09,138.34,138.09,138.34,10869.0,114.5749,114.7823,114.5749,114.7823,10869.0
2018-07-27 15:05:00,138.37,138.6,138.37,138.53,14165.0,114.8072,114.998,114.8072,114.94,14165.0
2018-07-27 15:10:00,138.52,138.67,138.51,138.62,18969.0,114.9317,115.0561,114.9234,115.0146,18969.0
2018-07-27 15:15:00,138.63,138.66,138.44,138.54,14430.0,115.0229,115.0478,114.8653,114.9483,14430.0
2018-07-27 15:20:00,138.53,138.59,138.47,138.59,9053.0,114.94,114.9897,114.8902,114.9897,9053.0
2018-07-27 15:25:00,138.54,138.63,138.37,138.42,15252.0,114.9483,115.0229,114.8072,114.8487,15252.0
2018-07-27 15:30:00,138.43,138.54,138.34,138.51,21179.0,114.857,114.9483,114.7823,114.9234,21179.0
2018-07-27 15:35:00,138.5,138.52,138.33,138.52,17091.0,114.9151,114.9317,114.774,114.9317,17091.0
2018-07-27 15:40:00,138.49,138.65,138.4,138.63,17614.0,114.9068,115.0395,114.8321,115.0229,17614.0
2018-07-27 15:45:00,138.66,138.95,138.66,138.91,40126.0,115.0478,115.2884,115.0478,115.2553,40126.0
2018-07-27 15:50:00,138.88,138.99,138.83,138.84,44775.0,115.2304,115.3216,115.1889,115.1972,44775.0
2018-07-27 15:55:00,138.86,139.14,138.86,138.96,93317.0,115.2138,115.4461,115.2138,115.2967,93317.0
2018-07-30 09:30:00,140.5,141.69,140.5,141.33,74580.0,116.5745,117.5619,116.5745,117.2632,74580.0
2018-07-30 09:35:00,141.18,141.68,139.73,139.74,35885.0,117.1387,117.5536,115.9356,115.9439,35885.0
2018-07-30 09:40:00,139.56,139.87,139.22,139.87,60364.0,115.7946,116.0518,115.5125,116.0518,60364.0
2018-07-30 09:45:00,139.88,140.91,139.83,140.66,18621.0,116.0601,116.9147,116.0186,116.7072,18621.0
2018-07-30 09:50:00,140.84,141.13,140.65,141.0,42092.0,116.8566,117.0972,116.699,116.9894,42092.0
2018-07-30 09:55:00,141.0,141.14,140.27,140.28,16991.0,116.9894,117.1055,116.3837,116.392,16991.0
2018-07-30 10:00:00,140.37,140.37,139.67,139.82,15759.0,116.4666,116.4666,115.8858,116.0103,15759.0
2018-07-30 10:05:00,139.84,139.86,139.29,139.39,12977.0,116.0269,116.0435,115.5705,115.6535,12977.0
2018-07-30 10:10:00,139.41,139.66,139.18,139.45,14351.0,115.6701,115.8775,115.4793,115.7033,14351.0
2018-07-30 10:15:00,139.45,140.46,139.4,140.42,13072.0,115.7033,116.5413,115.6618,116.5081,13072.0
2018-07-30 10:20:00,140.43,140.54,140.23,140.32,18295.0,116.5164,116.6077,116.3505,116.4251,18295.0
2018-07-30 10:25:00,140.29,140.51,140.19,140.47,11126.0,116.4003,116.5828,116.3173,116.5496,11126.0
2018-07-30 10:30:00,140.47,140.72,140.34,140.49,16687.0,116.5496,116.757,116.4417,116.5662,16687.0
2018-07-30 10:35:00,140.45,140.52,140.29,140.39,14715.0,116.533,116.5911,116.4003,116.4832,14715.0
2018-07-30 10:40:00,140.25,140.31,140.13,140.31,11528.0,116.3671,116.4168,116.2675,116.4168,11528.0
2018-07-30 10:45:00,140.31,140.46,140.29,140.33,15590.0,116.4168,116.5413,116.4003,116.4334,15590.0
2018-07-30 10:50:00,140.38,140.64,140.34,140.54,9900.0,116.4749,116.6907,116.4417,116.6077,9900.0
2018-07-30 10:55:00,140.54,140.54,140.29,140.42,13300.0,116.6077,116.6077,116.4003,116.5081,13300.0
2018-07-30 11:00:00,140.33,140.49,140.2,140.48,8289.0,116.4334,116.5662,116.3256,116.5579,8289.0
2018-07-30 11:05:00,140.47,140.54,140.34,140.34,8408.0,116.5496,116.6077,116.4417,116.4417,8408.0
2018-07-30 11:10:00,140.32,140.35,140.09,140.09,8141.0,116.4251,116.45,116.2343,116.2343,8141.0
2018-07-30 11:15:00,140.1,140.12,139.89,139.91,5500.0,116.2426,116.2592,116.0684,116.085,5500.0
2018-07-30 11:20:00,139.95,140.03,139.76,139.98,6686.0,116.1182,116.1845,115.9605,116.143,6686.0
2018-07-30 11:25:00,139.98,140.14,139.83,139.83,10866.0,116.143,116.2758,116.0186,116.0186,10866.0
2018-07-30 11:30:00,139.92,139.92,139.54,139.61,5434.0,116.0933,116.0933,115.778,115.8361,5434.0
2018-07-30 11:35:00,139.54,139.72,139.48,139.58,5111.0,115.778,115.9273,115.7282,115.8112,5111.0
2018-07-30 11:40:00,139.61,139.77,139.59,139.76,7490.0,115.8361,115.9688,115.8195,115.9605,7490.0
2018-07-30 11:45:00,139.67,139.69,139.49,139.53,6825.0,115.8858,115.9024,115.7365,115.7697,6825.0
2018-07-30 11:50:00,139.52,139.71,139.52,139.62,17152.0,115.7614,115.919,115.7614,115.8443,17152.0
2018-07-30 11:55:00,139.63,139.7,139.45,139.55,16470.0,115.8526,115.9107,115.7033,115.7863,16470.0
2018-07-30 12:00:00,139.53,139.53,139.24,139.24,8905.0,115.7697,115.7697,115.5291,115.5291,8905.0
2018-07-30 12:05:00,139.27,139.37,139.23,139.28,9101.0,115.5539,115.6369,115.5208,115.5622,9101.0
2018-07-30 12:10:00,139.28,139.31,139.06,139.1,7379.0,115.5622,115.5871,115.3797,115.4129,7379.0
2018-07-30 12:15:00,139.1,139.16,139.04,139.04,9005.0,115.4129,115.4627,115.3631,115.3631,9005.0
2018-07-30 12:20:00,139.03,139.18,138.99,139.18,6306.0,115.3548,115.4793,115.3216,115.4793,6306.0
2018-07-30 12:25:00,139.2,139.3,139.11,139.11,5005.0,115.4959,115.5788,115.4212,115.4212,5005.0
2018-07-30 12:30:00,139.12,139.3,139.12,139.24,4241.0,115.4295,115.5788,115.4295,115.5291,4241.0
2018-07-30 12:35:00,139.23,139.32,139.19,139.2,6098.0,115.5208,115.5954,115.4876,115.4959,6098.0
2018-07-30 12:40:00,139.21,139.42,139.13,139.37,6712.0,115.5042,115.6784,115.4378,115.6369,6712.0
2018-07-30 12:45:00,139.38,139.38,139.17,139.17,5087.0,115.6452,115.6452,115.471,115.471,5087.0
2018-07-30 12:50:00,139.18,139.18,138.88,138.88,6790.0,115.4793,115.4793,115.2304,115.2304,6790.0
2018-07-30 12:55:00,138.86,138.9,138.66,138.77,23005.0,115.2138,115.247,115.0478,115.1391,23005.0
2018-07-30 13:00:00,138.74,138.74,138.28,138.28,12384.0,115.1142,115.1142,114.7325,114.7325,12384.0
2018-07-30 13:05:00,138.3,138.33,138.19,138.32,14090.0,114.7491,114.774,114.6579,114.7657,14090.0
2018-07-30 13:10:00,138.32,138.38,138.25,138.32,9624.0,114.7657,114.8155,114.7076,114.7657,9624.0
2018-07-30 13:15:00,138.27,138.41,138.22,138.39,14652.0,114.7242,114.8404,114.6828,114.8238,14652.0
2018-07-30 13:20:00,138.45,138.5,138.28,138.47,12005.0,114.8736,114.9151,114.7325,114.8902,12005.0
2018-07-30 13:25:00,138.47,138.48,138.25,138.48,13128.0,114.8902,114.8985,114.7076,114.8985,13128.0
2018-07-30 13:30:00,138.45,138.66,138.45,138.56,6115.0,114.8736,115.0478,114.8736,114.9649,6115.0
2018-07-30 13:35:00,138.61,138.75,138.57,138.72,5900.0,115.0063,115.1225,114.9732,115.0976,5900.0
2018-07-30 13:40:00,138.75,138.82,138.69,138.69,14800.0,115.1225,115.1806,115.0727,115.0727,14800.0
2018-07-30 13:45:00,138.71,138.78,138.63,138.66,8980.0,115.0893,115.1474,115.0229,115.0478,8980.0
2018-07-30 13:50:00,138.62,138.89,138.62,138.79,6865.0,115.0146,115.2387,115.0146,115.1557,6865.0
2018-07-30 13:55:00,138.73,138.93,138.71,138.92,7585.0,115.1059,115.2718,115.0893,115.2635,7585.0
2018-07-30 14:00:00,138.91,138.93,138.73,138.89,12537.0,115.2553,115.2718,115.1059,115.2387,12537.0
2018-07-30 14:05:00,138.88,138.91,138.8,138.8,4730.0,115.2304,115.2553,115.164,115.164,4730.0
2018-07-30 14:10:00,138.82,138.91,138.81,138.91,10511.0,115.1806,115.2553,115.1723,115.2553,10511.0
2018-07-30 14:15:00,138.9,138.97,138.88,138.88,7858.0,115.247,115.305,115.2304,115.2304,7858.0
2018-07-30 14:20:00,138.86,138.86,138.73,138.76,6618.0,115.2138,115.2138,115.1059,115.1308,6618.0
2018-07-30 14:25:00,138.76,138.8,138.73,138.74,3275.0,115.1308,115.164,115.1059,115.1142,3275.0
2018-07-30 14:30:00,138.74,138.74,138.51,138.54,8927.0,115.1142,115.1142,114.9234,114.9483,8927.0
2018-07-30 14:35:00,138.56,138.68,138.46,138.46,5977.0,114.9649,115.0644,114.8819,114.8819,5977.0
2018-07-30 14:40:00,138.48,138.52,138.26,138.29,9990.0,114.8985,114.9317,114.7159,114.7408,9990.0
2018-07-30 14:45:00,138.26,138.38,138.25,138.31,9405.0,114.7159,114.8155,114.7076,114.7574,9405.0
2018-07-30 14:50:00,138.34,138.39,138.27,138.29,6414.0,114.7823,114.8238,114.7242,114.7408,6414.0
2018-07-30 14:55:00,138.32,138.45,138.23,138.26,14245.0,114.7657,114.8736,114.691,114.7159,14245.0
2018-07-30 15:00:00,138.3,138.41,138.15,138.24,16047.0,114.7491,114.8404,114.6247,114.6993,16047.0
2018-07-30 15:05:00,138.23,138.27,138.1,138.1,16227.0,114.691,114.7242,114.5832,114.5832,16227.0
2018-07-30 15:10:00,138.13,138.15,137.94,138.0,17464.0,114.6081,114.6247,114.4504,114.5002,17464.0
2018-07-30 15:15:00,138.0,138.03,137.7,137.89,37907.0,114.5002,114.5251,114.2513,114.4089,37907.0
2018-07-30 15:20:00,137.89,137.9,137.38,137.42,23871.0,114.4089,114.4172,113.9858,114.019,23871.0
2018-07-30 15:25:00,137.46,137.67,137.34,137.65,18098.0,114.0522,114.2264,113.9526,114.2098,18098.0
2018-07-30 15:30:00,137.61,137.68,137.42,137.62,27667.0,114.1766,114.2347,114.019,114.1849,27667.0
2018-07-30 15:35:00,137.6,137.6,137.18,137.19,20914.0,114.1683,114.1683,113.8199,113.8281,20914.0
2018-07-30 15:40:00,137.18,137.4,137.02,137.24,23101.0,113.8199,114.0024,113.6871,113.8696,23101.0
2018-07-30 15:45:00,137.24,137.46,137.19,137.39,38213.0,113.8696,114.0522,113.8281,113.9941,38213.0
2018-07-30 15:50:00,137.4,137.49,137.23,137.32,44039.0,114.0024,114.0771,113.8613,113.936,44039.0
2018-07-30 15:55:00,137.3,137.31,136.9,137.17,73123.0,113.9194,113.9277,113.5875,113.8116,73123.0
2018-07-31 09:30:00,136.9,137.5,134.6,136.09,11466.0,113.5875,114.0854,111.6792,112.9155,11466.0
2018-07-31 09:35:00,136.75,139.58,136.28,138.93,79486.0,113.4631,115.8112,113.0731,115.2718,79486.0
2018-07-31 09:40:00,138.98,139.85,138.3,139.56,40927.0,115.3133,116.0352,114.7491,115.7946,40927.0
2018-07-31 09:45:00,139.59,139.84,138.68,139.84,60348.0,115.8195,116.0269,115.0644,116.0269,60348.0
2018-07-31 09:50:00,139.79,139.79,136.0,139.49,30358.0,115.9854,115.9854,112.8408,115.7365,30358.0
2018-07-31 09:55:00,139.47,139.54,138.53,138.54,15873.0,115.7199,115.778,114.94,114.9483,15873.0
2018-07-31 10:00:00,138.53,139.88,138.53,139.88,59929.0,114.94,116.0601,114.94,116.0601,59929.0
2018-07-31 10:05:00,139.63,140.4,139.63,140.29,19690.0,115.8526,116.4915,115.8526,116.4003,19690.0
2018-07-31 10:10:00,140.27,140.95,140.2,140.82,28917.0,116.3837,116.9479,116.3256,116.84,28917.0
2018-07-31 10:15:00,140.77,140.81,140.06,140.19,26636.0,116.7985,116.8317,116.2094,116.3173,26636.0
2018-07-31 10:20:00,140.2,140.73,139.86,140.25,17289.0,116.3256,116.7653,116.0435,116.3671,17289.0
2018-07-31 10:25:00,140.21,140.27,139.76,139.99,14613.0,116.3339,116.3837,115.9605,116.1513,14613.0
2018-07-31 10:30:00,139.98,140.28,139.92,140.28,17678.0,116.143,116.392,116.0933,116.392,17678.0
2018-07-31 10:35:00,140.3,140.6,140.15,140.59,14509.0,116.4086,116.6575,116.2841,116.6492,14509.0
2018-07-31 10:40:00,140.59,141.38,140.41,141.32,21967.0,116.6492,117.3046,116.4998,117.2549,21967.0
2018-07-31 10:45:00,141.32,141.63,140.9,141.0,40696.0,117.2549,117.5121,116.9064,116.9894,40696.0
2018-07-31 10:50:00,140.93,141.34,140.66,141.23,11472.0,116.9313,117.2715,116.7072,117.1802,11472.0
2018-07-31 10:55:00,141.24,141.43,140.93,141.37,17794.0,117.1885,117.3461,116.9313,117.2963,17794.0
2018-07-31 11:00:00,141.46,141.55,140.07,141.37,43032.0,117.371,117.4457,116.2177,117.2963,43032.0
2018-07-31 11:05:00,141.27,141.39,140.99,141.17,14227.0,117.2134,117.3129,116.9811,117.1304,14227.0
2018-07-31 11:10:00,141.22,141.67,141.04,141.67,9835.0,117.1719,117.5453,117.0225,117.5453,9835.0
2018-07-31 11:15:00,141.6,141.61,140.99,141.33,51604.0,117.4872,117.4955,116.9811,117.2632,51604.0
2018-07-31 11:20:00,141.23,141.31,141.03,141.22,10450.0,117.1802,117.2466,117.0142,117.1719,10450.0
2018-07-31 11:25:00,141.31,141.52,141.22,141.45,9485.0,117.2466,117.4208,117.1719,117.3627,9485.0
2018-07-31 11:30:00,141.59,141.95,141.59,141.8,22319.0,117.4789,117.7776,117.4789,117.6531,22319.0
2018-07-31 11:35:00,141.8,141.9,141.65,141.72,19139.0,117.6531,117.7361,117.5287,117.5867,19139.0
2018-07-31 11:40:00,141.67,141.95,141.59,141.82,16019.0,117.5453,117.7776,117.4789,117.6697,16019.0
2018-07-31 11:45:00,141.82,142.42,141.81,142.35,31141.0,117.6697,118.1675,117.6614,118.1095,31141.0
2018-07-31 11:50:00,142.39,142.39,142.23,142.31,16516.0,118.1426,118.1426,118.0099,118.0763,16516.0
2018-07-31 11:55:00,142.31,142.46,142.21,142.46,13720.0,118.0763,118.2007,117.9933,118.2007,13720.0
2018-07-31 12:00:00,142.43,142.51,141.42,141.62,16105.0,118.1758,118.2422,117.3378,117.5038,16105.0
2018-07-31 12:05:00,141.67,141.9,141.37,141.49,48779.0,117.5453,117.7361,117.2963,117.3959,48779.0
2018-07-31 12:10:00,141.49,141.53,141.28,141.28,18523.0,117.3959,117.4291,117.2217,117.2217,18523.0
2018-07-31 12:15:00,141.32,141.47,141.25,141.47,11970.0,117.2549,117.3793,117.1968,117.3793,11970.0
2018-07-31 12:20:00,141.44,141.58,141.39,141.43,13877.0,117.3544,117.4706,117.3129,117.3461,13877.0
2018-07-31 12:25:00,141.4,141.44,141.33,141.4,8438.0,117.3212,117.3544,117.2632,117.3212,8438.0
2018-07-31 12:30:00,141.38,141.56,141.29,141.56,7150.0,117.3046,117.454,117.23,117.454,7150.0
2018-07-31 12:35:00,141.61,141.85,141.6,141.81,15515.0,117.4955,117.6946,117.4872,117.6614,15515.0
2018-07-31 12:40:00,141.84,142.02,141.7,141.95,14922.0,117.6863,117.8357,117.5701,117.7776,14922.0
2018-07-31 12:45:00,141.96,142.3,141.96,142.25,9640.0,117.7859,118.068,117.7859,118.0265,9640.0
2018-07-31 12:50:00,142.34,142.46,142.33,142.43,9302.0,118.1012,118.2007,118.0929,118.1758,9302.0
2018-07-31 12:55:00,142.44,142.57,142.44,142.56,10746.0,118.1841,118.292,118.1841,118.2837,10746.0
2018-07-31 13:00:00,142.59,142.64,142.42,142.42,23011.0,118.3086,118.3501,118.1675,118.1675,23011.0
2018-07-31 13:05:00,142.42,142.85,142.4,142.79,13142.0,118.1675,118.5243,118.1509,118.4745,13142.0
2018-07-31 13:10:00,142.8,142.81,142.57,142.57,16221.0,118.4828,118.4911,118.292,118.292,16221.0
2018-07-31 13:15:00,142.57,142.92,142.5,142.92,8880.0,118.292,118.5824,118.2339,118.5824,8880.0
2018-07-31 13:20:00,143.0,143.22,142.92,143.13,11200.0,118.6488,118.8313,118.5824,118.7566,11200.0
2018-07-31 13:25:00,143.14,143.39,143.11,143.34,9406.0,118.7649,118.9724,118.74,118.9309,9406.0
2018-07-31 13:30:00,143.35,143.36,142.99,142.99,11760.0,118.9392,118.9475,118.6405,118.6405,11760.0
2018-07-31 13:35:00,143.02,143.6,143.02,143.57,10660.0,118.6654,119.1466,118.6654,119.1217,10660.0
2018-07-31 13:40:00,143.55,143.76,143.41,143.76,19305.0,119.1051,119.2794,118.989,119.2794,19305.0
2018-07-31 13:45:00,143.76,143.88,143.61,143.82,21855.0,119.2794,119.3789,119.1549,119.3291,21855.0
2018-07-31 13:50:00,143.76,144.14,143.74,144.07,23982.0,119.2794,119.5946,119.2628,119.5366,23982.0
2018-07-31 13:55:00,144.08,144.14,143.79,143.88,21230.0,119.5449,119.5946,119.3042,119.3789,21230.0
2018-07-31 14:00:00,143.94,144.27,143.9,143.98,44385.0,119.4287,119.7025,119.3955,119.4619,44385.0
2018-07-31 14:05:00,143.98,144.0,143.62,143.75,20813.0,119.4619,119.4785,119.1632,119.2711,20813.0
2018-07-31 14:10:00,143.72,143.79,143.5,143.55,14423.0,119.2462,119.3042,119.0636,119.1051,14423.0
2018-07-31 14:15:00,143.55,143.71,143.5,143.66,29328.0,119.1051,119.2379,119.0636,119.1964,29328.0
2018-07-31 14:20:00,143.65,143.73,143.5,143.73,21850.0,119.1881,119.2545,119.0636,119.2545,21850.0
2018-07-31 14:25:00,143.75,143.75,143.51,143.64,11769.0,119.2711,119.2711,119.0719,119.1798,11769.0
2018-07-31 14:30:00,143.58,143.62,143.27,143.58,29957.0,119.13,119.1632,118.8728,119.13,29957.0
2018-07-31 14:35:00,143.55,143.74,143.51,143.54,22832.0,119.1051,119.2628,119.0719,119.0968,22832.0
2018-07-31 14:40:00,143.56,143.86,143.49,143.8,21510.0,119.1134,119.3623,119.0553,119.3125,21510.0
2018-07-31 14:45:00,143.76,143.87,143.65,143.87,16522.0,119.2794,119.3706,119.1881,119.3706,16522.0
2018-07-31 14:50:00,143.85,144.02,143.72,143.81,24057.0,119.354,119.4951,119.2462,119.3208,24057.0
2018-07-31 14:55:00,143.8,143.93,143.56,143.71,31749.0,119.3125,119.4204,119.1134,119.2379,31749.0
2018-07-31 15:00:00,143.69,143.86,143.56,143.56,20015.0,119.2213,119.3623,119.1134,119.1134,20015.0
2018-07-31 15:05:00,143.56,143.69,143.56,143.68,16102.0,119.1134,119.2213,119.1134,119.213,16102.0
2018-07-31 15:10:00,143.65,143.88,143.43,143.52,28136.0,119.1881,119.3789,119.0055,119.0802,28136.0
2018-07-31 15:15:00,143.52,143.58,143.5,143.54,23860.0,119.0802,119.13,119.0636,119.0968,23860.0
2018-07-31 15:20:00,143.5,143.58,143.4,143.5,28790.0,119.0636,119.13,118.9807,119.0636,28790.0
2018-07-31 15:25:00,143.51,143.58,143.49,143.5,15418.0,119.0719,119.13,119.0553,119.0636,15418.0
2018-07-31 15:30:00,143.5,143.71,143.5,143.64,17750.0,119.0636,119.2379,119.0636,119.1798,17750.0
2018-07-31 15:35:00,143.61,143.95,143.6,143.9,26452.0,119.1549,119.437,119.1466,119.3955,26452.0
2018-07-31 15:40:00,143.91,143.93,143.61,143.65,36620.0,119.4038,119.4204,119.1549,119.1881,36620.0
2018-07-31 15:45:00,143.63,143.68,143.21,143.23,71827.0,119.1715,119.213,118.823,118.8396,71827.0
2018-07-31 15:50:00,143.24,143.24,142.75,142.86,110164.0,118.8479,118.8479,118.4413,118.5326,110164.0
2018-07-31 15:55:00,142.86,143.07,142.66,142.82,224441.0,118.5326,118.7069,118.3667,118.4994,224441.0
2018-08-01 09:30:00,141.38,142.57,140.78,142.1,45202.0,117.3046,118.292,116.8068,117.902,45202.0
2018-08-01 09:35:00,141.96,142.07,141.24,141.72,11670.0,117.7859,117.8771,117.1885,117.5867,11670.0
2018-08-01 09:40:00,141.68,141.68,140.59,140.75,18273.0,117.5536,117.5536,116.6492,116.7819,18273.0
2018-08-01 09:45:00,140.71,140.76,140.06,140.69,21799.0,116.7487,116.7902,116.2094,116.7321,21799.0
2018-08-01 09:50:00,140.69,140.8,140.12,140.18,18098.0,116.7321,116.8234,116.2592,116.309,18098.0
2018-08-01 09:55:00,140.21,141.16,140.19,141.16,10908.0,116.3339,117.1221,116.3173,117.1221,10908.0
2018-08-01 10:00:00,141.19,141.56,141.02,141.31,15663.0,117.147,117.454,117.0059,117.2466,15663.0
2018-08-01 10:05:00,141.35,141.44,141.04,141.16,7960.0,117.2797,117.3544,117.0225,117.1221,7960.0
2018-08-01 10:10:00,141.08,141.39,141.07,141.3,5303.0,117.0557,117.3129,117.0474,117.2383,5303.0
2018-08-01 10:15:00,141.33,141.33,141.04,141.04,7907.0,117.2632,117.2632,117.0225,117.0225,7907.0
2018-08-01 10:20:00,141.04,141.32,141.01,141.12,11731.0,117.0225,117.2549,116.9976,117.0889,11731.0
2018-08-01 10:25:00,141.07,141.52,141.05,141.45,8948.0,117.0474,117.4208,117.0308,117.3627,8948.0
2018-08-01 10:30:00,141.41,141.97,141.41,141.79,17246.0,117.3295,117.7942,117.3295,117.6448,17246.0
2018-08-01 10:35:00,141.81,141.94,141.59,141.83,10756.0,117.6614,117.7693,117.4789,117.678,10756.0
2018-08-01 10:40:00,141.85,141.85,141.41,141.48,12729.0,117.6946,117.6946,117.3295,117.3876,12729.0
2018-08-01 10:45:00,141.48,141.8,141.29,141.3,10675.0,117.3876,117.6531,117.23,117.2383,10675.0
2018-08-01 10:50:00,141.33,141.5,141.14,141.36,16086.0,117.2632,117.4042,117.1055,117.288,16086.0
2018-08-01 10:55:00,141.36,141.43,141.13,141.39,10121.0,117.288,117.3461,117.0972,117.3129,10121.0
2018-08-01 11:00:00,141.36,141.53,141.12,141.19,12938.0,117.288,117.4291,117.0889,117.147,12938.0
2018-08-01 11:05:00,141.17,141.17,140.74,140.74,16372.0,117.1304,117.1304,116.7736,116.7736,16372.0
2018-08-01 11:10:00,140.68,140.83,140.6,140.8,12803.0,116.7238,116.8483,116.6575,116.8234,12803.0
2018-08-01 11:15:00,140.86,140.9,140.5,140.55,9701.0,116.8732,116.9064,116.5745,116.616,9701.0
2018-08-01 11:20:00,140.58,140.7,140.21,140.3,10577.0,116.6409,116.7404,116.3339,116.4086,10577.0
2018-08-01 11:25:00,140.27,140.41,140.18,140.4,8628.0,116.3837,116.4998,116.309,116.4915,8628.0
2018-08-01 11:30:00,140.36,140.37,140.02,140.02,10093.0,116.4583,116.4666,116.1762,116.1762,10093.0
2018-08-01 11:35:00,140.06,140.32,140.02,140.12,11455.0,116.2094,116.4251,116.1762,116.2592,11455.0
2018-08-01 11:40:00,140.12,140.38,140.07,140.24,15708.0,116.2592,116.4749,116.2177,116.3588,15708.0
2018-08-01 11:45:00,140.25,140.3,140.1,140.1,16626.0,116.3671,116.4086,116.2426,116.2426,16626.0
2018-08-01 11:50:00,140.13,140.13,139.92,140.11,15494.0,116.2675,116.2675,116.0933,116.2509,15494.0
2018-08-01 11:55:00,140.04,140.11,139.88,139.98,9788.0,116.1928,116.2509,116.0601,116.143,9788.0
2018-08-01 12:00:00,139.97,139.97,139.56,139.89,37821.0,116.1347,116.1347,115.7946,116.0684,37821.0
2018-08-01 12:05:00,139.9,140.07,139.87,140.07,15664.0,116.0767,116.2177,116.0518,116.2177,15664.0
2018-08-01 12:10:00,140.1,140.23,140.01,140.07,6067.0,116.2426,116.3505,116.1679,116.2177,6067.0
2018-08-01 12:15:00,140.09,140.19,139.97,140.12,8651.0,116.2343,116.3173,116.1347,116.2592,8651.0
2018-08-01 12:20:00,140.17,140.31,140.05,140.06,9343.0,116.3007,116.4168,116.2011,116.2094,9343.0
2018-08-01 12:25:00,140.05,140.11,139.91,139.98,9577.0,116.2011,116.2509,116.085,116.143,9577.0
2018-08-01 12:30:00,139.94,140.01,139.86,140.0,21104.0,116.1099,116.1679,116.0435,116.1596,21104.0
2018-08-01 12:35:00,139.99,140.19,139.99,140.15,10271.0,116.1513,116.3173,116.1513,116.2841,10271.0
2018-08-01 12:40:00,140.11,140.14,139.96,140.14,8556.0,116.2509,116.2758,116.1264,116.2758,8556.0
2018-08-01 12:45:00,140.13,140.2,140.0,140.2,4999.0,116.2675,116.3256,116.1596,116.3256,4999.0
2018-08-01 12:50:00,140.2,140.32,140.2,140.23,6355.0,116.3256,116.4251,116.3256,116.3505,6355.0
2018-08-01 12:55:00,140.23,140.28,140.14,140.28,4821.0,116.3505,116.392,116.2758,116.392,4821.0
2018-08-01 13:00:00,140.29,140.33,140.14,140.14,4120.0,116.4003,116.4334,116.2758,116.2758,4120.0
2018-08-01 13:05:00,140.11,140.13,139.98,139.98,2924.0,116.2509,116.2675,116.143,116.143,2924.0
2018-08-01 13:10:00,139.99,140.01,139.85,139.94,7850.0,116.1513,116.1679,116.0352,116.1099,7850.0
2018-08-01 13:15:00,139.88,139.88,139.55,139.59,5234.0,116.0601,116.0601,115.7863,115.8195,5234.0
2018-08-01 13:20:00,139.6,139.67,139.39,139.53,6667.0,115.8278,115.8858,115.6535,115.7697,6667.0
2018-08-01 13:25:00,139.5,139.5,139.26,139.26,2400.0,115.7448,115.7448,115.5457,115.5457,2400.0
2018-08-01 13:30:00,139.3,139.4,139.24,139.26,7953.0,115.5788,115.6618,115.5291,115.5457,7953.0
2018-08-01 13:35:00,139.28,139.51,139.27,139.51,4672.0,115.5622,115.7531,115.5539,115.7531,4672.0
2018-08-01 13:40:00,139.51,139.58,139.44,139.58,7132.0,115.7531,115.8112,115.695,115.8112,7132.0
2018-08-01 13:45:00,139.57,139.68,139.56,139.56,12662.0,115.8029,115.8941,115.7946,115.7946,12662.0
2018-08-01 13:50:00,139.56,139.57,139.43,139.56,5162.0,115.7946,115.8029,115.6867,115.7946,5162.0
2018-08-01 13:55:00,139.52,139.55,139.29,139.39,9776.0,115.7614,115.7863,115.5705,115.6535,9776.0
2018-08-01 14:00:00,139.36,139.53,139.22,139.31,10190.0,115.6286,115.7697,115.5125,115.5871,10190.0
2018-08-01 14:05:00,139.28,139.41,139.09,139.25,6411.0,115.5622,115.6701,115.4046,115.5374,6411.0
2018-08-01 14:10:00,139.29,139.34,139.05,139.3,11709.0,115.5705,115.612,115.3714,115.5788,11709.0
2018-08-01 14:15:00,139.33,139.56,139.28,139.28,7230.0,115.6037,115.7946,115.5622,115.5622,7230.0
2018-08-01 14:20:00,139.29,139.38,139.28,139.29,9176.0,115.5705,115.6452,115.5622,115.5705,9176.0
2018-08-01 14:25:00,139.29,139.32,138.93,138.99,11654.0,115.5705,115.5954,115.2718,115.3216,11654.0
2018-08-01 14:30:00,138.99,139.3,138.96,139.21,7403.0,115.3216,115.5788,115.2967,115.5042,7403.0
2018-08-01 14:35:00,139.21,139.21,139.09,139.11,7833.0,115.5042,115.5042,115.4046,115.4212,7833.0
2018-08-01 14:40:00,139.11,139.14,138.98,139.01,8457.0,115.4212,115.4461,115.3133,115.3382,8457.0
2018-08-01 14:45:00,139.04,139.29,139.04,139.29,6464.0,115.3631,115.5705,115.3631,115.5705,6464.0
2018-08-01 14:50:00,139.31,139.54,139.29,139.54,6318.0,115.5871,115.778,115.5705,115.778,6318.0
2018-08-01 14:55:00,139.58,139.75,139.57,139.72,8783.0,115.8112,115.9522,115.8029,115.9273,8783.0
2018-08-01 15:00:00,139.67,139.74,139.64,139.65,6489.0,115.8858,115.9439,115.8609,115.8692,6489.0
2018-08-01 15:05:00,139.62,139.78,139.62,139.78,13091.0,115.8443,115.9771,115.8443,115.9771,13091.0
2018-08-01 15:10:00,139.76,140.03,139.75,139.96,10059.0,115.9605,116.1845,115.9522,116.1264,10059.0
2018-08-01 15:15:00,139.95,139.99,139.67,139.78,15563.0,116.1182,116.1513,115.8858,115.9771,15563.0
2018-08-01 15:20:00,139.79,139.85,139.76,139.82,10555.0,115.9854,116.0352,115.9605,116.0103,10555.0
2018-08-01 15:25:00,139.78,139.84,139.74,139.82,10003.0,115.9771,116.0269,115.9439,116.0103,10003.0
2018-08-01 15:30:00,139.8,139.94,139.79,139.87,16517.0,115.9937,116.1099,115.9854,116.0518,16517.0
2018-08-01 15:35:00,139.87,139.87,139.68,139.82,15607.0,116.0518,116.0518,115.8941,116.0103,15607.0
2018-08-01 15:40:00,139.79,139.97,139.79,139.97,23706.0,115.9854,116.1347,115.9854,116.1347,23706.0
2018-08-01 15:45:00,139.97,139.98,139.8,139.87,27472.0,116.1347,116.143,115.9937,116.0518,27472.0
2018-08-01 15:50:00,139.86,139.98,139.83,139.91,34551.0,116.0435,116.143,116.0186,116.085,34551.0
2018-08-01 15:55:00,139.89,139.9,139.66,139.72,90215.0,116.0684,116.0767,115.8775,115.9273,90215.0
2018-08-02 09:30:00,138.83,138.83,137.75,138.14,43873.0,115.1889,115.1889,114.2928,114.6164,43873.0
2018-08-02 09:35:00,138.03,138.1,137.34,137.57,8498.0,114.5251,114.5832,113.9526,114.1434,8498.0
2018-08-02 09:40:00,137.57,138.46,137.57,138.2,12700.0,114.1434,114.8819,114.1434,114.6662,12700.0
2018-08-02 09:45:00,138.24,139.08,138.24,139.08,6475.0,114.6993,115.3963,114.6993,115.3963,6475.0
2018-08-02 09:50:00,139.02,139.48,138.78,139.17,10361.0,115.3465,115.7282,115.1474,115.471,10361.0
2018-08-02 09:55:00,139.23,139.83,139.18,139.72,7435.0,115.5208,116.0186,115.4793,115.9273,7435.0
2018-08-02 10:00:00,139.69,139.8,139.28,139.62,8980.0,115.9024,115.9937,115.5622,115.8443,8980.0
2018-08-02 10:05:00,139.59,139.74,139.37,139.5,11385.0,115.8195,115.9439,115.6369,115.7448,11385.0
2018-08-02 10:10:00,139.47,139.66,139.29,139.39,6180.0,115.7199,115.8775,115.5705,115.6535,6180.0
2018-08-02 10:15:00,139.39,139.9,139.35,139.86,36660.0,115.6535,116.0767,115.6203,116.0435,36660.0
2018-08-02 10:20:00,139.82,140.23,139.78,140.23,7806.0,116.0103,116.3505,115.9771,116.3505,7806.0
2018-08-02 10:25:00,140.27,140.61,140.27,140.39,21850.0,116.3837,116.6658,116.3837,116.4832,21850.0
2018-08-02 10:30:00,140.36,140.44,140.12,140.29,7154.0,116.4583,116.5247,116.2592,116.4003,7154.0
2018-08-02 10:35:00,140.3,140.5,140.0,140.31,8892.0,116.4086,116.5745,116.1596,116.4168,8892.0
2018-08-02 10:40:00,140.31,140.32,140.06,140.09,7034.0,116.4168,116.4251,116.2094,116.2343,7034.0
2018-08-02 10:45:00,140.0,140.02,139.71,139.95,18479.0,116.1596,116.1762,115.919,116.1182,18479.0
2018-08-02 10:50:00,140.0,140.2,139.86,139.86,13150.0,116.1596,116.3256,116.0435,116.0435,13150.0
2018-08-02 10:55:00,139.87,140.18,139.77,140.0,22951.0,116.0518,116.309,115.9688,116.1596,22951.0
2018-08-02 11:00:00,140.09,140.38,140.09,140.11,11340.0,116.2343,116.4749,116.2343,116.2509,11340.0
2018-08-02 11:05:00,140.14,140.14,139.93,140.04,23013.0,116.2758,116.2758,116.1016,116.1928,23013.0
2018-08-02 11:10:00,140.03,140.25,139.83,140.25,9310.0,116.1845,116.3671,116.0186,116.3671,9310.0
2018-08-02 11:15:00,140.29,140.31,139.97,140.06,8988.0,116.4003,116.4168,116.1347,116.2094,8988.0
2018-08-02 11:20:00,140.14,140.29,139.94,139.95,7550.0,116.2758,116.4003,116.1099,116.1182,7550.0
2018-08-02 11:25:00,139.94,139.99,139.56,139.58,22849.0,116.1099,116.1513,115.7946,115.8112,22849.0
2018-08-02 11:30:00,139.6,139.94,139.59,139.91,21977.0,115.8278,116.1099,115.8195,116.085,21977.0
2018-08-02 11:35:00,139.92,140.09,139.77,139.81,20337.0,116.0933,116.2343,115.9688,116.002,20337.0
2018-08-02 11:40:00,139.82,139.91,139.54,139.54,10083.0,116.0103,116.085,115.778,115.778,10083.0
2018-08-02 11:45:00,139.52,139.96,139.47,139.82,16830.0,115.7614,116.1264,115.7199,116.0103,16830.0
2018-08-02 11:50:00,139.74,139.83,139.67,139.67,3562.0,115.9439,116.0186,115.8858,115.8858,3562.0
2018-08-02 11:55:00,139.67,139.81,139.57,139.63,3100.0,115.8858,116.002,115.8029,115.8526,3100.0
2018-08-02 12:00:00,139.62,139.89,139.47,139.75,20085.0,115.8443,116.0684,115.7199,115.9522,20085.0
2018-08-02 12:05:00,139.84,140.06,139.82,140.03,3200.0,116.0269,116.2094,116.0103,116.1845,3200.0
2018-08-02 12:10:00,139.93,139.98,139.82,139.87,6367.0,116.1016,116.143,116.0103,116.0518,6367.0
2018-08-02 12:15:00,139.82,139.86,139.67,139.86,2855.0,116.0103,116.0435,115.8858,116.0435,2855.0
2018-08-02 12:20:00,139.86,140.12,139.86,140.12,3750.0,116.0435,116.2592,116.0435,116.2592,3750.0
2018-08-02 12:25:00,140.17,140.25,140.03,140.06,5511.0,116.3007,116.3671,116.1845,116.2094,5511.0
2018-08-02 12:30:00,140.06,140.06,139.94,140.06,7100.0,116.2094,116.2094,116.1099,116.2094,7100.0
2018-08-02 12:35:00,140.06,140.07,139.95,139.99,8400.0,116.2094,116.2177,116.1182,116.1513,8400.0
2018-08-02 12:40:00,140.0,140.14,139.93,139.93,5840.0,116.1596,116.2758,116.1016,116.1016,5840.0
2018-08-02 12:45:00,139.96,140.15,139.96,140.11,18428.0,116.1264,116.2841,116.1264,116.2509,18428.0
2018-08-02 12:50:00,140.08,140.21,139.95,139.97,4850.0,116.226,116.3339,116.1182,116.1347,4850.0
2018-08-02 12:55:00,139.93,139.97,139.7,139.77,8440.0,116.1016,116.1347,115.9107,115.9688,8440.0
2018-08-02 13:00:00,139.79,139.86,139.76,139.81,2000.0,115.9854,116.0435,115.9605,116.002,2000.0
2018-08-02 13:05:00,139.8,139.8,139.65,139.69,1303.0,115.9937,115.9937,115.8692,115.9024,1303.0
2018-08-02 13:10:00,139.61,139.61,139.49,139.49,2900.0,115.8361,115.8361,115.7365,115.7365,2900.0
2018-08-02 13:15:00,139.5,139.76,139.5,139.75,3025.0,115.7448,115.9605,115.7448,115.9522,3025.0
2018-08-02 13:20:00,139.78,139.81,139.67,139.78,5876.0,115.9771,116.002,115.8858,115.9771,5876.0
2018-08-02 13:25:00,139.77,139.8,139.51,139.58,3020.0,115.9688,115.9937,115.7531,115.8112,3020.0
2018-08-02 13:30:00,139.61,139.79,139.61,139.78,6400.0,115.8361,115.9854,115.8361,115.9771,6400.0
2018-08-02 13:35:00,139.86,139.9,139.74,139.74,2800.0,116.0435,116.0767,115.9439,115.9439,2800.0
2018-08-02 13:40:00,139.8,139.86,139.6,139.63,9851.0,115.9937,116.0435,115.8278,115.8526,9851.0
2018-08-02 13:45:00,139.61,139.72,139.57,139.72,6800.0,115.8361,115.9273,115.8029,115.9273,6800.0
2018-08-02 13:50:00,139.71,139.86,139.69,139.79,19132.0,115.919,116.0435,115.9024,115.9854,19132.0
2018-08-02 13:55:00,139.79,139.87,139.79,139.84,5168.0,115.9854,116.0518,115.9854,116.0269,5168.0
2018-08-02 14:00:00,139.86,139.86,139.75,139.83,4900.0,116.0435,116.0435,115.9522,116.0186,4900.0
2018-08-02 14:05:00,139.85,140.0,139.78,139.98,16437.0,116.0352,116.1596,115.9771,116.143,16437.0
2018-08-02 14:10:00,140.0,140.01,139.83,139.84,2100.0,116.1596,116.1679,116.0186,116.0269,2100.0
2018-08-02 14:15:00,139.86,139.98,139.78,139.78,3032.0,116.0435,116.143,115.9771,115.9771,3032.0
2018-08-02 14:20:00,139.76,139.8,139.67,139.73,8024.0,115.9605,115.9937,115.8858,115.9356,8024.0
2018-08-02 14:25:00,139.75,139.83,139.74,139.83,5321.0,115.9522,116.0186,115.9439,116.0186,5321.0
2018-08-02 14:30:00,139.83,139.93,139.79,139.79,2500.0,116.0186,116.1016,115.9854,115.9854,2500.0
2018-08-02 14:35:00,139.82,139.84,139.75,139.77,8492.0,116.0103,116.0269,115.9522,115.9688,8492.0
2018-08-02 14:40:00,139.76,139.8,139.62,139.74,13113.0,115.9605,115.9937,115.8443,115.9439,13113.0
2018-08-02 14:45:00,139.77,139.78,139.7,139.77,8031.0,115.9688,115.9771,115.9107,115.9688,8031.0
2018-08-02 14:50:00,139.71,139.87,139.71,139.83,4461.0,115.919,116.0518,115.919,116.0186,4461.0
2018-08-02 14:55:00,139.83,139.91,139.79,139.91,5349.0,116.0186,116.085,115.9854,116.085,5349.0
2018-08-02 15:00:00,139.94,139.97,139.8,139.94,7836.0,116.1099,116.1347,115.9937,116.1099,7836.0
2018-08-02 15:05:00,139.93,139.96,139.76,139.8,4200.0,116.1016,116.1264,115.9605,115.9937,4200.0
2018-08-02 15:10:00,139.76,139.87,139.7,139.87,10060.0,115.9605,116.0518,115.9107,116.0518,10060.0
2018-08-02 15:15:00,139.84,139.86,139.7,139.81,5770.0,116.0269,116.0435,115.9107,116.002,5770.0
2018-08-02 15:20:00,139.8,139.8,139.68,139.78,27148.0,115.9937,115.9937,115.8941,115.9771,27148.0
2018-08-02 15:25:00,139.81,139.82,139.64,139.74,13321.0,116.002,116.0103,115.8609,115.9439,13321.0
2018-08-02 15:30:00,139.72,139.79,139.72,139.75,7114.0,115.9273,115.9854,115.9273,115.9522,7114.0
2018-08-02 15:35:00,139.76,139.89,139.74,139.84,12877.0,115.9605,116.0684,115.9439,116.0269,12877.0
2018-08-02 15:40:00,139.87,139.87,139.81,139.84,9168.0,116.0518,116.0518,116.002,116.0269,9168.0
2018-08-02 15:45:00,139.84,139.92,139.82,139.83,19670.0,116.0269,116.0933,116.0103,116.0186,19670.0
2018-08-02 15:50:00,139.81,139.82,139.64,139.7,38353.0,116.002,116.0103,115.8609,115.9107,38353.0
2018-08-02 15:55:00,139.7,139.87,139.7,139.8,71780.0,115.9107,116.0518,115.9107,115.9937,71780.0
2018-08-03 09:30:00,140.65,140.65,139.62,140.63,15012.0,116.699,116.699,115.8443,116.6824,15012.0
2018-08-03 09:35:00,140.84,141.32,140.82,141.19,15731.0,116.8566,117.2549,116.84,117.147,15731.0
2018-08-03 09:40:00,141.18,141.24,140.74,140.83,15721.0,117.1387,117.1885,116.7736,116.8483,15721.0
2018-08-03 09:45:00,140.79,141.64,140.78,141.36,16074.0,116.8151,117.5204,116.8068,117.288,16074.0
2018-08-03 09:50:00,141.23,141.28,140.64,140.76,10558.0,117.1802,117.2217,116.6907,116.7902,10558.0
2018-08-03 09:55:00,140.71,140.79,140.2,140.32,4501.0,116.7487,116.8151,116.3256,116.4251,4501.0
2018-08-03 10:00:00,140.34,140.47,140.0,140.37,7829.0,116.4417,116.5496,116.1596,116.4666,7829.0
2018-08-03 10:05:00,140.41,140.73,140.32,140.43,8702.0,116.4998,116.7653,116.4251,116.5164,8702.0
2018-08-03 10:10:00,140.25,140.35,140.11,140.14,7611.0,116.3671,116.45,116.2509,116.2758,7611.0
2018-08-03 10:15:00,140.16,140.4,140.16,140.29,4518.0,116.2924,116.4915,116.2924,116.4003,4518.0
2018-08-03 10:20:00,140.44,140.54,140.32,140.47,7304.0,116.5247,116.6077,116.4251,116.5496,7304.0
2018-08-03 10:25:00,140.39,140.74,140.39,140.52,5038.0,116.4832,116.7736,116.4832,116.5911,5038.0
2018-08-03 10:30:00,140.48,140.48,140.27,140.37,4381.0,116.5579,116.5579,116.3837,116.4666,4381.0
2018-08-03 10:35:00,140.31,140.42,140.17,140.31,4335.0,116.4168,116.5081,116.3007,116.4168,4335.0
2018-08-03 10:40:00,140.32,140.48,140.11,140.15,26902.0,116.4251,116.5579,116.2509,116.2841,26902.0
2018-08-03 10:45:00,140.17,140.18,139.9,140.06,10843.0,116.3007,116.309,116.0767,116.2094,10843.0
2018-08-03 10:50:00,140.06,140.21,139.93,140.0,7822.0,116.2094,116.3339,116.1016,116.1596,7822.0
2018-08-03 10:55:00,140.07,140.21,140.02,140.11,8386.0,116.2177,116.3339,116.1762,116.2509,8386.0
2018-08-03 11:00:00,140.15,140.21,140.08,140.15,4935.0,116.2841,116.3339,116.226,116.2841,4935.0
2018-08-03 11:05:00,140.16,140.3,140.14,140.18,6406.0,116.2924,116.4086,116.2758,116.309,6406.0
2018-08-03 11:10:00,140.22,140.42,140.19,140.32,8245.0,116.3422,116.5081,116.3173,116.4251,8245.0
2018-08-03 11:15:00,140.32,140.38,139.78,139.8,23108.0,116.4251,116.4749,115.9771,115.9937,23108.0
2018-08-03 11:20:00,139.87,140.16,139.87,140.01,4750.0,116.0518,116.2924,116.0518,116.1679,4750.0
2018-08-03 11:25:00,139.98,140.2,139.94,140.16,13928.0,116.143,116.3256,116.1099,116.2924,13928.0
2018-08-03 11:30:00,140.13,140.35,140.05,140.35,14430.0,116.2675,116.45,116.2011,116.45,14430.0
2018-08-03 11:35:00,140.36,140.45,140.27,140.43,6350.0,116.4583,116.533,116.3837,116.5164,6350.0
2018-08-03 11:40:00,140.4,140.47,140.28,140.46,4800.0,116.4915,116.5496,116.392,116.5413,4800.0
2018-08-03 11:45:00,140.41,140.44,140.32,140.4,5041.0,116.4998,116.5247,116.4251,116.4915,5041.0
2018-08-03 11:50:00,140.37,140.39,140.31,140.31,6101.0,116.4666,116.4832,116.4168,116.4168,6101.0
2018-08-03 11:55:00,140.35,140.35,140.11,140.24,7385.0,116.45,116.45,116.2509,116.3588,7385.0
2018-08-03 12:00:00,140.27,140.48,140.24,140.39,10438.0,116.3837,116.5579,116.3588,116.4832,10438.0
2018-08-03 12:05:00,140.42,140.48,140.39,140.43,9701.0,116.5081,116.5579,116.4832,116.5164,9701.0
2018-08-03 12:10:00,140.41,140.52,140.41,140.48,7746.0,116.4998,116.5911,116.4998,116.5579,7746.0
2018-08-03 12:15:00,140.51,140.68,140.51,140.57,5552.0,116.5828,116.7238,116.5828,116.6326,5552.0
2018-08-03 12:20:00,140.6,140.6,140.5,140.55,2499.0,116.6575,116.6575,116.5745,116.616,2499.0
2018-08-03 12:25:00,140.56,140.67,140.56,140.67,6000.0,116.6243,116.7155,116.6243,116.7155,6000.0
2018-08-03 12:30:00,140.68,140.84,140.67,140.84,14650.0,116.7238,116.8566,116.7155,116.8566,14650.0
2018-08-03 12:35:00,140.83,140.92,140.78,140.91,9524.0,116.8483,116.923,116.8068,116.9147,9524.0
2018-08-03 12:40:00,140.93,140.96,140.87,140.91,7529.0,116.9313,116.9562,116.8815,116.9147,7529.0
2018-08-03 12:45:00,140.87,140.89,140.76,140.77,5530.0,116.8815,116.8981,116.7902,116.7985,5530.0
2018-08-03 12:50:00,140.73,140.9,140.73,140.9,5845.0,116.7653,116.9064,116.7653,116.9064,5845.0
2018-08-03 12:55:00,140.91,140.97,140.86,140.87,4610.0,116.9147,116.9645,116.8732,116.8815,4610.0
2018-08-03 13:00:00,140.91,141.05,140.87,141.0,14834.0,116.9147,117.0308,116.8815,116.9894,14834.0
2018-08-03 13:05:00,141.02,141.03,140.92,140.97,3417.0,117.0059,117.0142,116.923,116.9645,3417.0
2018-08-03 13:10:00,140.97,141.0,140.87,140.99,8316.0,116.9645,116.9894,116.8815,116.9811,8316.0
2018-08-03 13:15:00,140.97,141.02,140.91,141.02,5218.0,116.9645,117.0059,116.9147,117.0059,5218.0
2018-08-03 13:20:00,141.04,141.14,141.0,141.09,6264.0,117.0225,117.1055,116.9894,117.064,6264.0
2018-08-03 13:25:00,141.05,141.14,141.01,141.08,15940.0,117.0308,117.1055,116.9976,117.0557,15940.0
2018-08-03 13:30:00,141.07,141.08,140.82,140.87,18545.0,117.0474,117.0557,116.84,116.8815,18545.0
2018-08-03 13:35:00,140.9,140.9,140.76,140.84,3772.0,116.9064,116.9064,116.7902,116.8566,3772.0
2018-08-03 13:40:00,140.83,140.95,140.83,140.92,7787.0,116.8483,116.9479,116.8483,116.923,7787.0
2018-08-03 13:45:00,140.91,140.95,140.86,140.91,2790.0,116.9147,116.9479,116.8732,116.9147,2790.0
2018-08-03 13:50:00,140.89,140.95,140.85,140.95,5487.0,116.8981,116.9479,116.8649,116.9479,5487.0
2018-08-03 13:55:00,140.92,140.98,140.89,140.89,8202.0,116.923,116.9728,116.8981,116.8981,8202.0
2018-08-03 14:00:00,140.88,140.9,140.86,140.89,3100.0,116.8898,116.9064,116.8732,116.8981,3100.0
2018-08-03 14:05:00,140.87,140.95,140.84,140.95,5800.0,116.8815,116.9479,116.8566,116.9479,5800.0
2018-08-03 14:10:00,140.95,140.99,140.84,140.84,8000.0,116.9479,116.9811,116.8566,116.8566,8000.0
2018-08-03 14:15:00,140.87,140.93,140.78,140.78,6941.0,116.8815,116.9313,116.8068,116.8068,6941.0
2018-08-03 14:20:00,140.82,140.87,140.76,140.87,3417.0,116.84,116.8815,116.7902,116.8815,3417.0
2018-08-03 14:25:00,140.83,140.95,140.82,140.88,5459.0,116.8483,116.9479,116.84,116.8898,5459.0
2018-08-03 14:30:00,140.91,140.98,140.9,140.96,4300.0,116.9147,116.9728,116.9064,116.9562,4300.0
2018-08-03 14:35:00,140.98,140.98,140.79,140.83,4600.0,116.9728,116.9728,116.8151,116.8483,4600.0
2018-08-03 14:40:00,140.78,140.82,140.77,140.8,4171.0,116.8068,116.84,116.7985,116.8234,4171.0
2018-08-03 14:45:00,140.82,140.95,140.82,140.93,5320.0,116.84,116.9479,116.84,116.9313,5320.0
2018-08-03 14:50:00,140.95,141.2,140.94,141.18,11327.0,116.9479,117.1553,116.9396,117.1387,11327.0
2018-08-03 14:55:00,141.18,141.22,141.06,141.1,7661.0,117.1387,117.1719,117.0391,117.0723,7661.0
2018-08-03 15:00:00,141.13,141.17,141.0,141.06,4480.0,117.0972,117.1304,116.9894,117.0391,4480.0
2018-08-03 15:05:00,141.08,141.12,141.07,141.09,6073.0,117.0557,117.0889,117.0474,117.064,6073.0
2018-08-03 15:10:00,141.11,141.35,141.11,141.35,9830.0,117.0806,117.2797,117.0806,117.2797,9830.0
2018-08-03 15:15:00,141.38,141.72,141.37,141.71,13144.0,117.3046,117.5867,117.2963,117.5784,13144.0
2018-08-03 15:20:00,141.72,141.86,141.7,141.72,13580.0,117.5867,117.7029,117.5701,117.5867,13580.0
2018-08-03 15:25:00,141.72,141.81,141.65,141.68,8950.0,117.5867,117.6614,117.5287,117.5536,8950.0
2018-08-03 15:30:00,141.65,141.77,141.6,141.76,17672.0,117.5287,117.6282,117.4872,117.6199,17672.0
2018-08-03 15:35:00,141.78,141.92,141.57,141.58,41575.0,117.6365,117.7527,117.4623,117.4706,41575.0
2018-08-03 15:40:00,141.58,141.79,141.55,141.78,18662.0,117.4706,117.6448,117.4457,117.6365,18662.0
2018-08-03 15:45:00,141.76,141.81,141.67,141.78,22443.0,117.6199,117.6614,117.5453,117.6365,22443.0
2018-08-03 15:50:00,141.8,141.82,141.67,141.74,38574.0,117.6531,117.6697,117.5453,117.6033,38574.0
2018-08-03 15:55:00,141.76,141.79,141.53,141.59,87326.0,117.6199,117.6448,117.4291,117.4789,87326.0
2018-08-06 09:30:00,141.7,142.48,141.7,141.76,30279.0,117.5701,118.2173,117.5701,117.6199,30279.0
2018-08-06 09:35:00,141.76,141.76,141.43,141.65,12404.0,117.6199,117.6199,117.3461,117.5287,12404.0
2018-08-06 09:40:00,141.63,141.63,141.3,141.48,2726.0,117.5121,117.5121,117.2383,117.3876,2726.0
2018-08-06 09:45:00,141.65,142.15,141.65,142.08,8422.0,117.5287,117.9435,117.5287,117.8854,8422.0
2018-08-06 09:50:00,142.03,142.23,141.5,141.65,8615.0,117.844,118.0099,117.4042,117.5287,8615.0
2018-08-06 09:55:00,141.61,141.61,141.2,141.2,1814.0,117.4955,117.4955,117.1553,117.1553,1814.0
2018-08-06 10:00:00,141.14,141.21,140.9,140.9,5107.0,117.1055,117.1636,116.9064,116.9064,5107.0
2018-08-06 10:05:00,140.82,141.19,140.75,141.14,7783.0,116.84,117.147,116.7819,117.1055,7783.0
2018-08-06 10:10:00,141.15,141.21,140.95,141.06,6029.0,117.1138,117.1636,116.9479,117.0391,6029.0
2018-08-06 10:15:00,141.06,141.26,140.97,141.26,8930.0,117.0391,117.2051,116.9645,117.2051,8930.0
2018-08-06 10:20:00,141.23,141.52,141.16,141.16,5340.0,117.1802,117.4208,117.1221,117.1221,5340.0
2018-08-06 10:25:00,141.09,141.27,141.08,141.23,3675.0,117.064,117.2134,117.0557,117.1802,3675.0
2018-08-06 10:30:00,141.22,141.39,141.12,141.36,4865.0,117.1719,117.3129,117.0889,117.288,4865.0
2018-08-06 10:35:00,141.29,141.88,141.29,141.79,8644.0,117.23,117.7195,117.23,117.6448,8644.0
2018-08-06 10:40:00,141.79,141.79,141.68,141.69,2839.0,117.6448,117.6448,117.5536,117.5619,2839.0
2018-08-06 10:45:00,141.74,142.11,141.74,141.85,8164.0,117.6033,117.9103,117.6033,117.6946,8164.0
2018-08-06 10:50:00,141.9,141.9,141.57,141.7,20600.0,117.7361,117.7361,117.4623,117.5701,20600.0
2018-08-06 10:55:00,141.79,141.93,141.7,141.84,55041.0,117.6448,117.761,117.5701,117.6863,55041.0
2018-08-06 11:00:00,141.88,141.98,141.77,141.93,11721.0,117.7195,117.8025,117.6282,117.761,11721.0
2018-08-06 11:05:00,141.88,141.97,141.66,141.87,7773.0,117.7195,117.7942,117.537,117.7112,7773.0
2018-08-06 11:10:00,141.94,141.94,141.73,141.79,4153.0,117.7693,117.7693,117.595,117.6448,4153.0
2018-08-06 11:15:00,141.8,142.16,141.68,141.68,21142.0,117.6531,117.9518,117.5536,117.5536,21142.0
2018-08-06 11:20:00,141.7,141.93,141.7,141.91,3617.0,117.5701,117.761,117.5701,117.7444,3617.0
2018-08-06 11:25:00,141.93,141.96,141.87,141.9,3425.0,117.761,117.7859,117.7112,117.7361,3425.0
2018-08-06 11:30:00,141.85,141.88,141.6,141.65,7985.0,117.6946,117.7195,117.4872,117.5287,7985.0
2018-08-06 11:35:00,141.67,141.72,141.53,141.53,3800.0,117.5453,117.5867,117.4291,117.4291,3800.0
2018-08-06 11:40:00,141.57,141.71,141.55,141.64,6768.0,117.4623,117.5784,117.4457,117.5204,6768.0
2018-08-06 11:45:00,141.71,141.71,141.56,141.57,5524.0,117.5784,117.5784,117.454,117.4623,5524.0
2018-08-06 11:50:00,141.59,141.7,141.54,141.61,8468.0,117.4789,117.5701,117.4374,117.4955,8468.0
2018-08-06 11:55:00,141.59,141.7,141.58,141.59,4747.0,117.4789,117.5701,117.4706,117.4789,4747.0
2018-08-06 12:00:00,141.53,141.68,141.53,141.67,2605.0,117.4291,117.5536,117.4291,117.5453,2605.0
2018-08-06 12:05:00,141.63,141.86,141.62,141.82,5885.0,117.5121,117.7029,117.5038,117.6697,5885.0
2018-08-06 12:10:00,141.82,141.93,141.77,141.83,4983.0,117.6697,117.761,117.6282,117.678,4983.0
2018-08-06 12:15:00,141.8,141.85,141.76,141.85,2400.0,117.6531,117.6946,117.6199,117.6946,2400.0
2018-08-06 12:20:00,141.88,142.05,141.83,141.88,15756.0,117.7195,117.8605,117.678,117.7195,15756.0
2018-08-06 12:25:00,141.88,141.94,141.81,141.86,11069.0,117.7195,117.7693,117.6614,117.7029,11069.0
2018-08-06 12:30:00,141.86,141.91,141.73,141.8,5149.0,117.7029,117.7444,117.595,117.6531,5149.0
2018-08-06 12:35:00,141.81,141.91,141.79,141.84,3150.0,117.6614,117.7444,117.6448,117.6863,3150.0
2018-08-06 12:40:00,141.88,141.91,141.83,141.85,5954.0,117.7195,117.7444,117.678,117.6946,5954.0
2018-08-06 12:45:00,141.83,141.83,141.59,141.64,17846.0,117.678,117.678,117.4789,117.5204,17846.0
2018-08-06 12:50:00,141.63,141.68,141.53,141.59,5658.0,117.5121,117.5536,117.4291,117.4789,5658.0
2018-08-06 12:55:00,141.55,141.61,141.46,141.48,3145.0,117.4457,117.4955,117.371,117.3876,3145.0
2018-08-06 13:00:00,141.49,141.63,141.49,141.63,4950.0,117.3959,117.5121,117.3959,117.5121,4950.0
2018-08-06 13:05:00,141.6,141.79,141.58,141.76,5396.0,117.4872,117.6448,117.4706,117.6199,5396.0
2018-08-06 13:10:00,141.8,141.87,141.78,141.82,6509.0,117.6531,117.7112,117.6365,117.6697,6509.0
2018-08-06 13:15:00,141.79,141.89,141.76,141.76,3662.0,117.6448,117.7278,117.6199,117.6199,3662.0
2018-08-06 13:20:00,141.78,141.82,141.7,141.7,6819.0,117.6365,117.6697,117.5701,117.5701,6819.0
2018-08-06 13:25:00,141.68,141.68,141.6,141.63,2700.0,117.5536,117.5536,117.4872,117.5121,2700.0
2018-08-06 13:30:00,141.63,141.65,141.43,141.5,8009.0,117.5121,117.5287,117.3461,117.4042,8009.0
2018-08-06 13:35:00,141.49,141.55,141.46,141.53,3602.0,117.3959,117.4457,117.371,117.4291,3602.0
2018-08-06 13:40:00,141.55,141.75,141.54,141.71,6550.0,117.4457,117.6116,117.4374,117.5784,6550.0
2018-08-06 13:45:00,141.72,141.78,141.69,141.73,6739.0,117.5867,117.6365,117.5619,117.595,6739.0
2018-08-06 13:50:00,141.74,141.76,141.67,141.76,8176.0,117.6033,117.6199,117.5453,117.6199,8176.0
2018-08-06 13:55:00,141.79,141.79,141.65,141.67,7866.0,117.6448,117.6448,117.5287,117.5453,7866.0
2018-08-06 14:00:00,141.66,141.76,141.6,141.65,4115.0,117.537,117.6199,117.4872,117.5287,4115.0
2018-08-06 14:05:00,141.68,141.77,141.68,141.73,3386.0,117.5536,117.6282,117.5536,117.595,3386.0
2018-08-06 14:10:00,141.75,141.9,141.68,141.86,10926.0,117.6116,117.7361,117.5536,117.7029,10926.0
2018-08-06 14:15:00,141.86,141.95,141.84,141.89,4847.0,117.7029,117.7776,117.6863,117.7278,4847.0
2018-08-06 14:20:00,141.88,141.98,141.87,141.94,6838.0,117.7195,117.8025,117.7112,117.7693,6838.0
2018-08-06 14:25:00,141.96,141.99,141.91,141.91,2249.0,117.7859,117.8108,117.7444,117.7444,2249.0
2018-08-06 14:30:00,141.89,141.96,141.77,141.79,5472.0,117.7278,117.7859,117.6282,117.6448,5472.0
2018-08-06 14:35:00,141.81,141.81,141.7,141.71,5406.0,117.6614,117.6614,117.5701,117.5784,5406.0
2018-08-06 14:40:00,141.69,141.79,141.63,141.79,3600.0,117.5619,117.6448,117.5121,117.6448,3600.0
2018-08-06 14:45:00,141.81,141.82,141.74,141.82,5823.0,117.6614,117.6697,117.6033,117.6697,5823.0
2018-08-06 14:50:00,141.82,141.88,141.79,141.82,8986.0,117.6697,117.7195,117.6448,117.6697,8986.0
2018-08-06 14:55:00,141.82,141.91,141.81,141.82,4431.0,117.6697,117.7444,117.6614,117.6697,4431.0
2018-08-06 15:00:00,141.81,141.81,141.61,141.61,8679.0,117.6614,117.6614,117.4955,117.4955,8679.0
2018-08-06 15:05:00,141.65,141.65,141.52,141.55,4396.0,117.5287,117.5287,117.4208,117.4457,4396.0
2018-08-06 15:10:00,141.54,141.72,141.51,141.7,10362.0,117.4374,117.5867,117.4125,117.5701,10362.0
2018-08-06 15:15:00,141.7,141.7,141.55,141.63,7813.0,117.5701,117.5701,117.4457,117.5121,7813.0
2018-08-06 15:20:00,141.64,141.69,141.61,141.67,8721.0,117.5204,117.5619,117.4955,117.5453,8721.0
2018-08-06 15:25:00,141.67,141.76,141.66,141.73,5489.0,117.5453,117.6199,117.537,117.595,5489.0
2018-08-06 15:30:00,141.72,141.76,141.65,141.71,10059.0,117.5867,117.6199,117.5287,117.5784,10059.0
2018-08-06 15:35:00,141.72,141.73,141.66,141.7,7190.0,117.5867,117.595,117.537,117.5701,7190.0
2018-08-06 15:40:00,141.68,141.7,141.63,141.69,9103.0,117.5536,117.5701,117.5121,117.5619,9103.0
2018-08-06 15:45:00,141.71,141.83,141.56,141.83,21871.0,117.5784,117.678,117.454,117.678,21871.0
2018-08-06 15:50:00,141.84,141.95,141.8,141.81,29104.0,117.6863,117.7776,117.6531,117.6614,29104.0
2018-08-06 15:55:00,141.81,141.92,141.78,141.85,54214.0,117.6614,117.7527,117.6365,117.6946,54214.0
2018-08-07 09:30:00,142.71,143.2,142.37,143.0,26991.0,118.4082,118.8147,118.1261,118.6488,26991.0
2018-08-07 09:35:00,143.06,143.62,143.06,143.53,9886.0,118.6986,119.1632,118.6986,119.0885,9886.0
2018-08-07 09:40:00,143.56,144.14,143.46,144.14,12399.0,119.1134,119.5946,119.0304,119.5946,12399.0
2018-08-07 09:45:00,144.18,144.26,143.94,144.01,22351.0,119.6278,119.6942,119.4287,119.4868,22351.0
2018-08-07 09:50:00,144.04,144.06,143.78,144.0,14340.0,119.5117,119.5283,119.2959,119.4785,14340.0
2018-08-07 09:55:00,143.96,144.15,143.95,143.95,14522.0,119.4453,119.6029,119.437,119.437,14522.0
2018-08-07 10:00:00,144.0,144.01,143.65,143.76,37853.0,119.4785,119.4868,119.1881,119.2794,37853.0
2018-08-07 10:05:00,143.78,143.92,143.63,143.7,12343.0,119.2959,119.4121,119.1715,119.2296,12343.0
2018-08-07 10:10:00,143.6,143.69,143.52,143.61,6123.0,119.1466,119.2213,119.0802,119.1549,6123.0
2018-08-07 10:15:00,143.58,143.77,143.54,143.71,6835.0,119.13,119.2877,119.0968,119.2379,6835.0
2018-08-07 10:20:00,143.71,144.09,143.71,144.09,3915.0,119.2379,119.5532,119.2379,119.5532,3915.0
2018-08-07 10:25:00,144.09,144.11,143.91,143.99,11445.0,119.5532,119.5698,119.4038,119.4702,11445.0
2018-08-07 10:30:00,144.04,144.19,144.0,144.08,7865.0,119.5117,119.6361,119.4785,119.5449,7865.0
2018-08-07 10:35:00,144.03,144.47,144.02,144.43,18549.0,119.5034,119.8684,119.4951,119.8353,18549.0
2018-08-07 10:40:00,144.4,144.43,144.17,144.17,16178.0,119.8104,119.8353,119.6195,119.6195,16178.0
2018-08-07 10:45:00,144.16,144.18,143.93,144.05,8210.0,119.6112,119.6278,119.4204,119.52,8210.0
2018-08-07 10:50:00,144.05,144.2,144.03,144.17,9526.0,119.52,119.6444,119.5034,119.6195,9526.0
2018-08-07 10:55:00,144.14,144.2,144.01,144.14,8600.0,119.5946,119.6444,119.4868,119.5946,8600.0
2018-08-07 11:00:00,144.1,144.13,143.92,144.04,6260.0,119.5615,119.5863,119.4121,119.5117,6260.0
2018-08-07 11:05:00,144.01,144.18,143.95,144.18,5905.0,119.4868,119.6278,119.437,119.6278,5905.0
2018-08-07 11:10:00,144.18,144.4,144.16,144.39,6466.0,119.6278,119.8104,119.6112,119.8021,6466.0
2018-08-07 11:15:00,144.36,144.37,144.3,144.31,6703.0,119.7772,119.7855,119.7274,119.7357,6703.0
2018-08-07 11:20:00,144.34,144.35,144.07,144.14,7205.0,119.7606,119.7689,119.5366,119.5946,7205.0
2018-08-07 11:25:00,144.15,144.24,144.15,144.17,2214.0,119.6029,119.6776,119.6029,119.6195,2214.0
2018-08-07 11:30:00,144.19,144.2,143.7,143.7,7572.0,119.6361,119.6444,119.2296,119.2296,7572.0
2018-08-07 11:35:00,143.75,144.1,143.72,144.03,8437.0,119.2711,119.5615,119.2462,119.5034,8437.0
2018-08-07 11:40:00,144.05,144.05,143.73,143.73,7435.0,119.52,119.52,119.2545,119.2545,7435.0
2018-08-07 11:45:00,143.73,143.76,143.51,143.62,21825.0,119.2545,119.2794,119.0719,119.1632,21825.0
2018-08-07 11:50:00,143.62,143.8,143.62,143.76,4368.0,119.1632,119.3125,119.1632,119.2794,4368.0
2018-08-07 11:55:00,143.79,143.8,143.68,143.7,4125.0,119.3042,119.3125,119.213,119.2296,4125.0
2018-08-07 12:00:00,143.67,143.87,143.66,143.72,4918.0,119.2047,119.3706,119.1964,119.2462,4918.0
2018-08-07 12:05:00,143.69,143.74,143.58,143.71,8535.0,119.2213,119.2628,119.13,119.2379,8535.0
2018-08-07 12:10:00,143.74,143.76,143.68,143.69,4000.0,119.2628,119.2794,119.213,119.2213,4000.0
2018-08-07 12:15:00,143.64,143.94,143.55,143.74,9645.0,119.1798,119.4287,119.1051,119.2628,9645.0
2018-08-07 12:20:00,143.77,143.84,143.64,143.75,3000.0,119.2877,119.3457,119.1798,119.2711,3000.0
2018-08-07 12:25:00,143.75,143.77,143.59,143.65,2507.0,119.2711,119.2877,119.1383,119.1881,2507.0
2018-08-07 12:30:00,143.63,143.63,143.48,143.49,6305.0,119.1715,119.1715,119.047,119.0553,6305.0
2018-08-07 12:35:00,143.46,143.55,143.46,143.51,4437.0,119.0304,119.1051,119.0304,119.0719,4437.0
2018-08-07 12:40:00,143.53,143.61,143.5,143.55,7092.0,119.0885,119.1549,119.0636,119.1051,7092.0
2018-08-07 12:45:00,143.55,143.76,143.55,143.73,4550.0,119.1051,119.2794,119.1051,119.2545,4550.0
2018-08-07 12:50:00,143.73,143.73,143.69,143.7,3335.0,119.2545,119.2545,119.2213,119.2296,3335.0
2018-08-07 12:55:00,143.67,143.72,143.65,143.68,3713.0,119.2047,119.2462,119.1881,119.213,3713.0
2018-08-07 13:00:00,143.73,143.74,143.66,143.68,3240.0,119.2545,119.2628,119.1964,119.213,3240.0
2018-08-07 13:05:00,143.68,143.68,143.58,143.66,4861.0,119.213,119.213,119.13,119.1964,4861.0
2018-08-07 13:10:00,143.68,143.73,143.67,143.68,3050.0,119.213,119.2545,119.2047,119.213,3050.0
2018-08-07 13:15:00,143.66,143.66,143.51,143.52,3852.0,119.1964,119.1964,119.0719,119.0802,3852.0
2018-08-07 13:20:00,143.54,143.63,143.5,143.5,5414.0,119.0968,119.1715,119.0636,119.0636,5414.0
2018-08-07 13:25:00,143.54,143.67,143.51,143.6,4898.0,119.0968,119.2047,119.0719,119.1466,4898.0
2018-08-07 13:30:00,143.62,143.63,143.41,143.47,8371.0,119.1632,119.1715,118.989,119.0387,8371.0
2018-08-07 13:35:00,143.44,143.49,143.32,143.36,4789.0,119.0138,119.0553,118.9143,118.9475,4789.0
2018-08-07 13:40:00,143.33,143.39,143.32,143.39,2974.0,118.9226,118.9724,118.9143,118.9724,2974.0
2018-08-07 13:45:00,143.35,143.42,143.35,143.38,4247.0,118.9392,118.9973,118.9392,118.9641,4247.0
2018-08-07 13:50:00,143.37,143.43,143.33,143.43,4640.0,118.9558,119.0055,118.9226,119.0055,4640.0
2018-08-07 13:55:00,143.41,143.41,143.25,143.28,2719.0,118.989,118.989,118.8562,118.8811,2719.0
2018-08-07 14:00:00,143.26,143.39,143.26,143.38,2520.0,118.8645,118.9724,118.8645,118.9641,2520.0
2018-08-07 14:05:00,143.33,143.37,143.31,143.32,2519.0,118.9226,118.9558,118.906,118.9143,2519.0
2018-08-07 14:10:00,143.3,143.36,143.29,143.32,2725.0,118.8977,118.9475,118.8894,118.9143,2725.0
2018-08-07 14:15:00,143.36,143.57,143.31,143.57,10972.0,118.9475,119.1217,118.906,119.1217,10972.0
2018-08-07 14:20:00,143.58,143.73,143.55,143.73,5523.0,119.13,119.2545,119.1051,119.2545,5523.0
2018-08-07 14:25:00,143.7,143.72,143.65,143.66,5386.0,119.2296,119.2462,119.1881,119.1964,5386.0
2018-08-07 14:30:00,143.63,143.65,143.49,143.61,8856.0,119.1715,119.1881,119.0553,119.1549,8856.0
2018-08-07 14:35:00,143.61,143.79,143.6,143.78,7249.0,119.1549,119.3042,119.1466,119.2959,7249.0
2018-08-07 14:40:00,143.75,143.81,143.72,143.73,4267.0,119.2711,119.3208,119.2462,119.2545,4267.0
2018-08-07 14:45:00,143.75,143.81,143.72,143.79,6140.0,119.2711,119.3208,119.2462,119.3042,6140.0
2018-08-07 14:50:00,143.8,143.83,143.74,143.75,3317.0,119.3125,119.3374,119.2628,119.2711,3317.0
2018-08-07 14:55:00,143.75,143.8,143.66,143.75,4836.0,119.2711,119.3125,119.1964,119.2711,4836.0
2018-08-07 15:00:00,143.79,143.81,143.59,143.59,3573.0,119.3042,119.3208,119.1383,119.1383,3573.0
2018-08-07 15:05:00,143.63,143.68,143.61,143.63,5464.0,119.1715,119.213,119.1549,119.1715,5464.0
2018-08-07 15:10:00,143.68,143.69,143.62,143.68,8350.0,119.213,119.2213,119.1632,119.213,8350.0
2018-08-07 15:15:00,143.68,143.69,143.61,143.61,7176.0,119.213,119.2213,119.1549,119.1549,7176.0
2018-08-07 15:20:00,143.62,143.82,143.62,143.77,8074.0,119.1632,119.3291,119.1632,119.2877,8074.0
2018-08-07 15:25:00,143.75,143.82,143.63,143.74,8512.0,119.2711,119.3291,119.1715,119.2628,8512.0
2018-08-07 15:30:00,143.73,143.73,143.63,143.69,12078.0,119.2545,119.2545,119.1715,119.2213,12078.0
2018-08-07 15:35:00,143.64,143.68,143.53,143.6,13101.0,119.1798,119.213,119.0885,119.1466,13101.0
2018-08-07 15:40:00,143.61,143.74,143.58,143.73,17156.0,119.1549,119.2628,119.13,119.2545,17156.0
2018-08-07 15:45:00,143.71,143.87,143.69,143.86,33642.0,119.2379,119.3706,119.2213,119.3623,33642.0
2018-08-07 15:50:00,143.86,143.88,143.64,143.71,39968.0,119.3623,119.3789,119.1798,119.2379,39968.0
2018-08-07 15:55:00,143.69,143.76,143.56,143.59,48864.0,119.2213,119.2794,119.1134,119.1383,48864.0
2018-08-08 09:30:00,143.62,144.39,143.25,144.05,31384.0,119.1632,119.8021,118.8562,119.52,31384.0
2018-08-08 09:35:00,143.76,144.05,143.27,143.5,20912.0,119.2794,119.52,118.8728,119.0636,20912.0
2018-08-08 09:40:00,143.44,143.65,143.33,143.55,20062.0,119.0138,119.1881,118.9226,119.1051,20062.0
2018-08-08 09:45:00,143.51,143.51,142.63,142.68,14896.0,119.0719,119.0719,118.3418,118.3833,14896.0
2018-08-08 09:50:00,142.8,143.26,142.75,143.2,8145.0,118.4828,118.8645,118.4413,118.8147,8145.0
2018-08-08 09:55:00,143.2,143.26,142.77,142.93,8656.0,118.8147,118.8645,118.4579,118.5907,8656.0
2018-08-08 10:00:00,143.0,143.24,142.98,143.0,12944.0,118.6488,118.8479,118.6322,118.6488,12944.0
2018-08-08 10:05:00,142.85,143.16,142.85,142.95,4735.0,118.5243,118.7815,118.5243,118.6073,4735.0
2018-08-08 10:10:00,142.98,143.1,142.93,143.04,8285.0,118.6322,118.7317,118.5907,118.682,8285.0
2018-08-08 10:15:00,143.0,143.05,142.82,142.83,8352.0,118.6488,118.6903,118.4994,118.5077,8352.0
2018-08-08 10:20:00,142.82,142.84,142.68,142.72,10134.0,118.4994,118.516,118.3833,118.4165,10134.0
2018-08-08 10:25:00,142.72,142.84,142.5,142.84,10387.0,118.4165,118.516,118.2339,118.516,10387.0
2018-08-08 10:30:00,142.89,142.93,142.7,142.79,12107.0,118.5575,118.5907,118.3999,118.4745,12107.0
2018-08-08 10:35:00,142.78,142.79,142.67,142.7,5224.0,118.4662,118.4745,118.375,118.3999,5224.0
2018-08-08 10:40:00,142.66,142.7,142.38,142.6,8513.0,118.3667,118.3999,118.1344,118.3169,8513.0
2018-08-08 10:45:00,142.6,142.6,142.45,142.53,4791.0,118.3169,118.3169,118.1924,118.2588,4791.0
2018-08-08 10:50:00,142.62,142.82,142.55,142.65,8513.0,118.3335,118.4994,118.2754,118.3584,8513.0
2018-08-08 10:55:00,142.64,142.88,142.61,142.85,14976.0,118.3501,118.5492,118.3252,118.5243,14976.0
2018-08-08 11:00:00,142.92,143.04,142.84,143.01,12802.0,118.5824,118.682,118.516,118.6571,12802.0
2018-08-08 11:05:00,143.0,143.11,143.0,143.1,4465.0,118.6488,118.74,118.6488,118.7317,4465.0
2018-08-08 11:10:00,143.09,143.1,142.97,143.04,13001.0,118.7234,118.7317,118.6239,118.682,13001.0
2018-08-08 11:15:00,143.04,143.05,142.95,143.0,9300.0,118.682,118.6903,118.6073,118.6488,9300.0
2018-08-08 11:20:00,142.94,142.94,142.82,142.82,5815.0,118.599,118.599,118.4994,118.4994,5815.0
2018-08-08 11:25:00,142.85,142.86,142.72,142.84,8959.0,118.5243,118.5326,118.4165,118.516,8959.0
2018-08-08 11:30:00,142.85,142.99,142.84,142.94,10659.0,118.5243,118.6405,118.516,118.599,10659.0
2018-08-08 11:35:00,143.0,143.07,142.94,142.94,5780.0,118.6488,118.7069,118.599,118.599,5780.0
2018-08-08 11:40:00,142.94,142.94,142.8,142.87,6636.0,118.599,118.599,118.4828,118.5409,6636.0
2018-08-08 11:45:00,142.87,143.01,142.79,142.97,9271.0,118.5409,118.6571,118.4745,118.6239,9271.0
2018-08-08 11:50:00,142.93,143.01,142.87,143.01,10612.0,118.5907,118.6571,118.5409,118.6571,10612.0
2018-08-08 11:55:00,142.98,143.21,142.94,142.94,6473.0,118.6322,118.823,118.599,118.599,6473.0
2018-08-08 12:00:00,142.97,143.01,142.85,142.91,10906.0,118.6239,118.6571,118.5243,118.5741,10906.0
2018-08-08 12:05:00,142.92,142.97,142.77,142.78,8998.0,118.5824,118.6239,118.4579,118.4662,8998.0
2018-08-08 12:10:00,142.78,142.79,142.67,142.69,3564.0,118.4662,118.4745,118.375,118.3916,3564.0
2018-08-08 12:15:00,142.71,142.82,142.66,142.71,15642.0,118.4082,118.4994,118.3667,118.4082,15642.0
2018-08-08 12:20:00,142.74,142.85,142.68,142.68,16459.0,118.433,118.5243,118.3833,118.3833,16459.0
2018-08-08 12:25:00,142.68,142.69,142.35,142.48,14011.0,118.3833,118.3916,118.1095,118.2173,14011.0
2018-08-08 12:30:00,142.48,142.7,142.47,142.63,8530.0,118.2173,118.3999,118.209,118.3418,8530.0
2018-08-08 12:35:00,142.6,142.69,142.59,142.59,4863.0,118.3169,118.3916,118.3086,118.3086,4863.0
2018-08-08 12:40:00,142.6,142.64,142.52,142.63,11188.0,118.3169,118.3501,118.2505,118.3418,11188.0
2018-08-08 12:45:00,142.63,142.68,142.6,142.6,5365.0,118.3418,118.3833,118.3169,118.3169,5365.0
2018-08-08 12:50:00,142.6,142.67,142.55,142.56,9058.0,118.3169,118.375,118.2754,118.2837,9058.0
2018-08-08 12:55:00,142.59,142.6,142.5,142.56,15436.0,118.3086,118.3169,118.2339,118.2837,15436.0
2018-08-08 13:00:00,142.55,142.55,142.33,142.38,7244.0,118.2754,118.2754,118.0929,118.1344,7244.0
2018-08-08 13:05:00,142.32,142.6,142.32,142.6,7992.0,118.0846,118.3169,118.0846,118.3169,7992.0
2018-08-08 13:10:00,142.65,142.65,142.6,142.64,1500.0,118.3584,118.3584,118.3169,118.3501,1500.0
2018-08-08 13:15:00,142.62,142.7,142.57,142.7,20525.0,118.3335,118.3999,118.292,118.3999,20525.0
2018-08-08 13:20:00,142.69,142.69,142.58,142.58,2754.0,118.3916,118.3916,118.3003,118.3003,2754.0
2018-08-08 13:25:00,142.58,142.58,142.44,142.52,7805.0,118.3003,118.3003,118.1841,118.2505,7805.0
2018-08-08 13:30:00,142.54,142.63,142.51,142.62,8969.0,118.2671,118.3418,118.2422,118.3335,8969.0
2018-08-08 13:35:00,142.63,142.63,142.57,142.6,5308.0,118.3418,118.3418,118.292,118.3169,5308.0
2018-08-08 13:40:00,142.6,142.65,142.57,142.6,4824.0,118.3169,118.3584,118.292,118.3169,4824.0
2018-08-08 13:45:00,142.6,142.66,142.58,142.66,6732.0,118.3169,118.3667,118.3003,118.3667,6732.0
2018-08-08 13:50:00,142.68,142.78,142.68,142.7,3217.0,118.3833,118.4662,118.3833,118.3999,3217.0
2018-08-08 13:55:00,142.7,142.71,142.64,142.65,2500.0,118.3999,118.4082,118.3501,118.3584,2500.0
2018-08-08 14:00:00,142.64,142.67,142.54,142.66,10600.0,118.3501,118.375,118.2671,118.3667,10600.0
2018-08-08 14:05:00,142.65,142.73,142.61,142.66,5110.0,118.3584,118.4248,118.3252,118.3667,5110.0
2018-08-08 14:10:00,142.71,142.71,142.6,142.68,3337.0,118.4082,118.4082,118.3169,118.3833,3337.0
2018-08-08 14:15:00,142.68,142.68,142.61,142.61,5941.0,118.3833,118.3833,118.3252,118.3252,5941.0
2018-08-08 14:20:00,142.6,142.61,142.47,142.47,6130.0,118.3169,118.3252,118.209,118.209,6130.0
2018-08-08 14:25:00,142.47,142.59,142.47,142.59,6700.0,118.209,118.3086,118.209,118.3086,6700.0
2018-08-08 14:30:00,142.6,142.66,142.58,142.61,5900.0,118.3169,118.3667,118.3003,118.3252,5900.0
2018-08-08 14:35:00,142.61,142.63,142.55,142.57,6410.0,118.3252,118.3418,118.2754,118.292,6410.0
2018-08-08 14:40:00,142.57,142.63,142.53,142.63,7635.0,118.292,118.3418,118.2588,118.3418,7635.0
2018-08-08 14:45:00,142.58,142.62,142.54,142.57,14336.0,118.3003,118.3335,118.2671,118.292,14336.0
2018-08-08 14:50:00,142.53,142.58,142.42,142.42,3904.0,118.2588,118.3003,118.1675,118.1675,3904.0
2018-08-08 14:55:00,142.42,142.42,142.26,142.28,7370.0,118.1675,118.1675,118.0348,118.0514,7370.0
2018-08-08 15:00:00,142.32,142.34,142.26,142.33,14124.0,118.0846,118.1012,118.0348,118.0929,14124.0
2018-08-08 15:05:00,142.33,142.36,142.27,142.28,8742.0,118.0929,118.1178,118.0431,118.0514,8742.0
2018-08-08 15:10:00,142.26,142.37,142.26,142.36,17979.0,118.0348,118.1261,118.0348,118.1178,17979.0
2018-08-08 15:15:00,142.36,142.39,142.17,142.18,17538.0,118.1178,118.1426,117.9601,117.9684,17538.0
2018-08-08 15:20:00,142.16,142.23,142.15,142.19,11578.0,117.9518,118.0099,117.9435,117.9767,11578.0
2018-08-08 15:25:00,142.19,142.24,142.15,142.24,11931.0,117.9767,118.0182,117.9435,118.0182,11931.0
2018-08-08 15:30:00,142.24,142.35,142.24,142.32,11681.0,118.0182,118.1095,118.0182,118.0846,11681.0
2018-08-08 15:35:00,142.32,142.41,142.19,142.36,31062.0,118.0846,118.1592,117.9767,118.1178,31062.0
2018-08-08 15:40:00,142.37,142.46,142.34,142.42,25037.0,118.1261,118.2007,118.1012,118.1675,25037.0
2018-08-08 15:45:00,142.39,142.41,142.33,142.36,12356.0,118.1426,118.1592,118.0929,118.1178,12356.0
2018-08-08 15:50:00,142.37,142.46,142.33,142.34,30480.0,118.1261,118.2007,118.0929,118.1012,30480.0
2018-08-08 15:55:00,142.35,142.38,142.21,142.24,45860.0,118.1095,118.1344,117.9933,118.0182,45860.0
2018-08-09 09:30:00,142.41,142.41,141.79,142.33,20957.0,118.1592,118.1592,117.6448,118.0929,20957.0
2018-08-09 09:35:00,142.17,142.18,141.86,141.86,2710.0,117.9601,117.9684,117.7029,117.7029,2710.0
2018-08-09 09:40:00,141.93,142.24,141.85,142.17,4186.0,117.761,118.0182,117.6946,117.9601,4186.0
2018-08-09 09:45:00,142.17,142.27,141.94,141.94,3900.0,117.9601,118.0431,117.7693,117.7693,3900.0
2018-08-09 09:50:00,141.9,142.17,141.68,142.17,20069.0,117.7361,117.9601,117.5536,117.9601,20069.0
2018-08-09 09:55:00,142.17,142.47,142.07,142.4,11630.0,117.9601,118.209,117.8771,118.1509,11630.0
2018-08-09 10:00:00,142.46,142.46,142.1,142.13,5620.0,118.2007,118.2007,117.902,117.9269,5620.0
2018-08-09 10:05:00,142.13,142.24,141.94,142.2,9098.0,117.9269,118.0182,117.7693,117.985,9098.0
2018-08-09 10:10:00,142.22,142.3,142.05,142.27,15386.0,118.0016,118.068,117.8605,118.0431,15386.0
2018-08-09 10:15:00,142.3,142.49,142.3,142.41,11123.0,118.068,118.2256,118.068,118.1592,11123.0
2018-08-09 10:20:00,142.38,142.57,142.35,142.53,7826.0,118.1344,118.292,118.1095,118.2588,7826.0
2018-08-09 10:25:00,142.53,142.65,142.51,142.54,8410.0,118.2588,118.3584,118.2422,118.2671,8410.0
2018-08-09 10:30:00,142.44,142.5,142.37,142.41,7813.0,118.1841,118.2339,118.1261,118.1592,7813.0
2018-08-09 10:35:00,142.39,142.5,142.31,142.48,8200.0,118.1426,118.2339,118.0763,118.2173,8200.0
2018-08-09 10:40:00,142.49,142.76,142.48,142.73,10250.0,118.2256,118.4496,118.2173,118.4248,10250.0
2018-08-09 10:45:00,142.73,142.73,142.53,142.62,7359.0,118.4248,118.4248,118.2588,118.3335,7359.0
2018-08-09 10:50:00,142.64,142.65,142.46,142.54,7767.0,118.3501,118.3584,118.2007,118.2671,7767.0
2018-08-09 10:55:00,142.54,142.56,142.37,142.45,5700.0,118.2671,118.2837,118.1261,118.1924,5700.0
2018-08-09 11:00:00,142.45,142.49,142.38,142.38,4675.0,118.1924,118.2256,118.1344,118.1344,4675.0
2018-08-09 11:05:00,142.43,142.43,142.16,142.16,6894.0,118.1758,118.1758,117.9518,117.9518,6894.0
2018-08-09 11:10:00,142.16,142.17,141.94,141.95,4278.0,117.9518,117.9601,117.7693,117.7776,4278.0
2018-08-09 11:15:00,141.94,141.98,141.82,141.82,7569.0,117.7693,117.8025,117.6697,117.6697,7569.0
2018-08-09 11:20:00,141.84,142.05,141.84,142.05,10155.0,117.6863,117.8605,117.6863,117.8605,10155.0
2018-08-09 11:25:00,142.03,142.04,141.86,141.97,5629.0,117.844,117.8523,117.7029,117.7942,5629.0
2018-08-09 11:30:00,141.97,141.99,141.9,141.96,7088.0,117.7942,117.8108,117.7361,117.7859,7088.0
2018-08-09 11:35:00,141.96,142.0,141.85,141.86,6417.0,117.7859,117.8191,117.6946,117.7029,6417.0
2018-08-09 11:40:00,141.82,141.98,141.81,141.81,10767.0,117.6697,117.8025,117.6614,117.6614,10767.0
2018-08-09 11:45:00,141.81,141.81,141.6,141.64,11184.0,117.6614,117.6614,117.4872,117.5204,11184.0
2018-08-09 11:50:00,141.58,141.68,141.55,141.65,4575.0,117.4706,117.5536,117.4457,117.5287,4575.0
2018-08-09 11:55:00,141.68,141.92,141.68,141.89,7700.0,117.5536,117.7527,117.5536,117.7278,7700.0
2018-08-09 12:00:00,141.89,141.95,141.81,141.92,3222.0,117.7278,117.7776,117.6614,117.7527,3222.0
2018-08-09 12:05:00,141.92,141.92,141.85,141.87,3527.0,117.7527,117.7527,117.6946,117.7112,3527.0
2018-08-09 12:10:00,141.87,141.96,141.87,141.95,6130.0,117.7112,117.7859,117.7112,117.7776,6130.0
2018-08-09 12:15:00,141.97,142.0,141.9,141.99,10355.0,117.7942,117.8191,117.7361,117.8108,10355.0
2018-08-09 12:20:00,141.99,142.04,141.97,142.01,9224.0,117.8108,117.8523,117.7942,117.8274,9224.0
2018-08-09 12:25:00,142.02,142.06,142.01,142.06,3178.0,117.8357,117.8688,117.8274,117.8688,3178.0
2018-08-09 12:30:00,142.06,142.17,142.06,142.14,5400.0,117.8688,117.9601,117.8688,117.9352,5400.0
2018-08-09 12:35:00,142.13,142.27,142.13,142.18,9101.0,117.9269,118.0431,117.9269,117.9684,9101.0
2018-08-09 12:40:00,142.18,142.22,142.09,142.22,3700.0,117.9684,118.0016,117.8937,118.0016,3700.0
2018-08-09 12:45:00,142.22,142.43,142.2,142.43,4961.0,118.0016,118.1758,117.985,118.1758,4961.0
2018-08-09 12:50:00,142.49,142.58,142.39,142.51,6343.0,118.2256,118.3003,118.1426,118.2422,6343.0
2018-08-09 12:55:00,142.56,142.56,142.48,142.52,3055.0,118.2837,118.2837,118.2173,118.2505,3055.0
2018-08-09 13:00:00,142.52,142.52,142.42,142.45,3280.0,118.2505,118.2505,118.1675,118.1924,3280.0
2018-08-09 13:05:00,142.45,142.48,142.29,142.47,7502.0,118.1924,118.2173,118.0597,118.209,7502.0
2018-08-09 13:10:00,142.46,142.48,142.33,142.35,4752.0,118.2007,118.2173,118.0929,118.1095,4752.0
2018-08-09 13:15:00,142.35,142.51,142.35,142.47,6100.0,118.1095,118.2422,118.1095,118.209,6100.0
2018-08-09 13:20:00,142.47,142.55,142.46,142.54,6100.0,118.209,118.2754,118.2007,118.2671,6100.0
2018-08-09 13:25:00,142.59,142.63,142.48,142.49,6379.0,118.3086,118.3418,118.2173,118.2256,6379.0
2018-08-09 13:30:00,142.5,142.52,142.44,142.52,3600.0,118.2339,118.2505,118.1841,118.2505,3600.0
2018-08-09 13:35:00,142.52,142.52,142.45,142.49,4300.0,118.2505,118.2505,118.1924,118.2256,4300.0
2018-08-09 13:40:00,142.49,142.58,142.45,142.57,6510.0,118.2256,118.3003,118.1924,118.292,6510.0
2018-08-09 13:45:00,142.57,142.57,142.47,142.52,3615.0,118.292,118.292,118.209,118.2505,3615.0
2018-08-09 13:50:00,142.52,142.55,142.49,142.53,2996.0,118.2505,118.2754,118.2256,118.2588,2996.0
2018-08-09 13:55:00,142.54,142.61,142.52,142.55,6775.0,118.2671,118.3252,118.2505,118.2754,6775.0
2018-08-09 14:00:00,142.59,142.64,142.56,142.62,5000.0,118.3086,118.3501,118.2837,118.3335,5000.0
2018-08-09 14:05:00,142.63,142.67,142.57,142.57,4683.0,118.3418,118.375,118.292,118.292,4683.0
2018-08-09 14:10:00,142.56,142.59,142.53,142.53,3900.0,118.2837,118.3086,118.2588,118.2588,3900.0
2018-08-09 14:15:00,142.53,142.53,142.37,142.38,6421.0,118.2588,118.2588,118.1261,118.1344,6421.0
2018-08-09 14:20:00,142.39,142.39,142.32,142.34,2765.0,118.1426,118.1426,118.0846,118.1012,2765.0
2018-08-09 14:25:00,142.32,142.43,142.32,142.36,4835.0,118.0846,118.1758,118.0846,118.1178,4835.0
2018-08-09 14:30:00,142.38,142.43,142.35,142.43,6637.0,118.1344,118.1758,118.1095,118.1758,6637.0
2018-08-09 14:35:00,142.42,142.58,142.39,142.57,7051.0,118.1675,118.3003,118.1426,118.292,7051.0
2018-08-09 14:40:00,142.58,142.6,142.5,142.5,4420.0,118.3003,118.3169,118.2339,118.2339,4420.0
2018-08-09 14:45:00,142.5,142.53,142.44,142.53,5150.0,118.2339,118.2588,118.1841,118.2588,5150.0
2018-08-09 14:50:00,142.51,142.54,142.48,142.51,7455.0,118.2422,118.2671,118.2173,118.2422,7455.0
2018-08-09 14:55:00,142.51,142.55,142.5,142.5,4907.0,118.2422,118.2754,118.2339,118.2339,4907.0
2018-08-09 15:00:00,142.5,142.53,142.47,142.52,3925.0,118.2339,118.2588,118.209,118.2505,3925.0
2018-08-09 15:05:00,142.53,142.57,142.45,142.45,4797.0,118.2588,118.292,118.1924,118.1924,4797.0
2018-08-09 15:10:00,142.48,142.57,142.48,142.56,9236.0,118.2173,118.292,118.2173,118.2837,9236.0
2018-08-09 15:15:00,142.56,142.65,142.55,142.63,8022.0,118.2837,118.3584,118.2754,118.3418,8022.0
2018-08-09 15:20:00,142.63,142.69,142.63,142.69,7709.0,118.3418,118.3916,118.3418,118.3916,7709.0
2018-08-09 15:25:00,142.67,142.73,142.64,142.67,9398.0,118.375,118.4248,118.3501,118.375,9398.0
2018-08-09 15:30:00,142.67,142.68,142.57,142.61,7076.0,118.375,118.3833,118.292,118.3252,7076.0
2018-08-09 15:35:00,142.62,142.64,142.56,142.56,11451.0,118.3335,118.3501,118.2837,118.2837,11451.0
2018-08-09 15:40:00,142.56,142.56,142.45,142.51,13500.0,118.2837,118.2837,118.1924,118.2422,13500.0
2018-08-09 15:45:00,142.5,142.51,142.0,142.04,20449.0,118.2339,118.2422,117.8191,117.8523,20449.0
2018-08-09 15:50:00,142.04,142.13,142.0,142.05,33352.0,117.8523,117.9269,117.8191,117.8605,33352.0
2018-08-09 15:55:00,142.06,142.09,141.9,142.04,57122.0,117.8688,117.8937,117.7361,117.8523,57122.0
2018-08-10 09:30:00,141.36,141.75,140.78,141.17,17452.0,117.288,117.6116,116.8068,117.1304,17452.0
2018-08-10 09:35:00,140.88,140.88,140.05,140.09,12865.0,116.8898,116.8898,116.2011,116.2343,12865.0
2018-08-10 09:40:00,140.27,140.78,140.17,140.62,13396.0,116.3837,116.8068,116.3007,116.6741,13396.0
2018-08-10 09:45:00,140.7,140.87,140.6,140.67,9397.0,116.7404,116.8815,116.6575,116.7155,9397.0
2018-08-10 09:50:00,140.65,140.78,140.43,140.44,12307.0,116.699,116.8068,116.5164,116.5247,12307.0
2018-08-10 09:55:00,140.32,140.32,140.11,140.26,6811.0,116.4251,116.4251,116.2509,116.3754,6811.0
2018-08-10 10:00:00,140.25,140.31,140.04,140.04,11494.0,116.3671,116.4168,116.1928,116.1928,11494.0
2018-08-10 10:05:00,140.01,140.27,139.91,140.21,12362.0,116.1679,116.3837,116.085,116.3339,12362.0
2018-08-10 10:10:00,140.21,140.44,140.19,140.44,8190.0,116.3339,116.5247,116.3173,116.5247,8190.0
2018-08-10 10:15:00,140.45,140.54,140.37,140.45,9953.0,116.533,116.6077,116.4666,116.533,9953.0
2018-08-10 10:20:00,140.38,140.38,140.1,140.14,4558.0,116.4749,116.4749,116.2426,116.2758,4558.0
2018-08-10 10:25:00,140.14,140.14,139.82,139.96,4936.0,116.2758,116.2758,116.0103,116.1264,4936.0
2018-08-10 10:30:00,140.02,140.3,140.0,140.25,10743.0,116.1762,116.4086,116.1596,116.3671,10743.0
2018-08-10 10:35:00,140.33,140.36,140.1,140.1,6115.0,116.4334,116.4583,116.2426,116.2426,6115.0
2018-08-10 10:40:00,140.1,140.3,140.1,140.24,5309.0,116.2426,116.4086,116.2426,116.3588,5309.0
2018-08-10 10:45:00,140.24,140.43,140.21,140.38,5700.0,116.3588,116.5164,116.3339,116.4749,5700.0
2018-08-10 10:50:00,140.42,140.57,140.29,140.49,6210.0,116.5081,116.6326,116.4003,116.5662,6210.0
2018-08-10 10:55:00,140.54,140.8,140.54,140.73,9873.0,116.6077,116.8234,116.6077,116.7653,9873.0
2018-08-10 11:00:00,140.78,140.8,140.66,140.79,6572.0,116.8068,116.8234,116.7072,116.8151,6572.0
2018-08-10 11:05:00,140.79,140.8,140.64,140.71,7728.0,116.8151,116.8234,116.6907,116.7487,7728.0
2018-08-10 11:10:00,140.69,140.79,140.6,140.71,19989.0,116.7321,116.8151,116.6575,116.7487,19989.0
2018-08-10 11:15:00,140.67,140.78,140.63,140.73,8152.0,116.7155,116.8068,116.6824,116.7653,8152.0
2018-08-10 11:20:00,140.68,141.11,140.68,141.11,3685.0,116.7238,117.0806,116.7238,117.0806,3685.0
2018-08-10 11:25:00,141.11,141.14,141.05,141.08,5667.0,117.0806,117.1055,117.0308,117.0557,5667.0
2018-08-10 11:30:00,141.08,141.28,141.05,141.28,5993.0,117.0557,117.2217,117.0308,117.2217,5993.0
2018-08-10 11:35:00,141.27,141.27,141.02,141.07,4490.0,117.2134,117.2134,117.0059,117.0474,4490.0
2018-08-10 11:40:00,141.1,141.1,140.95,140.97,3960.0,117.0723,117.0723,116.9479,116.9645,3960.0
2018-08-10 11:45:00,140.98,141.06,140.92,141.06,13945.0,116.9728,117.0391,116.923,117.0391,13945.0
2018-08-10 11:50:00,141.06,141.12,140.92,141.05,5785.0,117.0391,117.0889,116.923,117.0308,5785.0
2018-08-10 11:55:00,141.05,141.21,141.02,141.1,10179.0,117.0308,117.1636,117.0059,117.0723,10179.0
2018-08-10 12:00:00,141.0,141.05,140.88,140.95,10649.0,116.9894,117.0308,116.8898,116.9479,10649.0
2018-08-10 12:05:00,140.95,141.01,140.78,140.79,3458.0,116.9479,116.9976,116.8068,116.8151,3458.0
2018-08-10 12:10:00,140.85,140.86,140.77,140.81,1824.0,116.8649,116.8732,116.7985,116.8317,1824.0
2018-08-10 12:15:00,140.83,140.92,140.83,140.88,3940.0,116.8483,116.923,116.8483,116.8898,3940.0
2018-08-10 12:20:00,140.88,141.01,140.88,140.94,14052.0,116.8898,116.9976,116.8898,116.9396,14052.0
2018-08-10 12:25:00,140.88,141.0,140.75,140.78,19594.0,116.8898,116.9894,116.7819,116.8068,19594.0
2018-08-10 12:30:00,140.85,140.91,140.66,140.66,4600.0,116.8649,116.9147,116.7072,116.7072,4600.0
2018-08-10 12:35:00,140.73,140.76,140.46,140.48,5350.0,116.7653,116.7902,116.5413,116.5579,5350.0
2018-08-10 12:40:00,140.53,140.53,140.41,140.45,5220.0,116.5994,116.5994,116.4998,116.533,5220.0
2018-08-10 12:45:00,140.45,140.46,140.32,140.32,1390.0,116.533,116.5413,116.4251,116.4251,1390.0
2018-08-10 12:50:00,140.32,140.39,140.25,140.33,5199.0,116.4251,116.4832,116.3671,116.4334,5199.0
2018-08-10 12:55:00,140.31,140.38,140.31,140.32,3548.0,116.4168,116.4749,116.4168,116.4251,3548.0
2018-08-10 13:00:00,140.34,140.34,140.16,140.28,5157.0,116.4417,116.4417,116.2924,116.392,5157.0
2018-08-10 13:05:00,140.3,140.48,140.3,140.48,10601.0,116.4086,116.5579,116.4086,116.5579,10601.0
2018-08-10 13:10:00,140.48,140.67,140.47,140.62,4521.0,116.5579,116.7155,116.5496,116.6741,4521.0
2018-08-10 13:15:00,140.65,140.65,140.42,140.42,4827.0,116.699,116.699,116.5081,116.5081,4827.0
2018-08-10 13:20:00,140.44,140.55,140.44,140.48,1919.0,116.5247,116.616,116.5247,116.5579,1919.0
2018-08-10 13:25:00,140.5,140.51,140.38,140.46,2280.0,116.5745,116.5828,116.4749,116.5413,2280.0
2018-08-10 13:30:00,140.45,140.47,140.38,140.43,3616.0,116.533,116.5496,116.4749,116.5164,3616.0
2018-08-10 13:35:00,140.38,140.41,140.27,140.29,3700.0,116.4749,116.4998,116.3837,116.4003,3700.0
2018-08-10 13:40:00,140.3,140.3,140.18,140.26,3152.0,116.4086,116.4086,116.309,116.3754,3152.0
2018-08-10 13:45:00,140.23,140.23,140.11,140.23,1935.0,116.3505,116.3505,116.2509,116.3505,1935.0
2018-08-10 13:50:00,140.24,140.3,140.13,140.13,2500.0,116.3588,116.4086,116.2675,116.2675,2500.0
2018-08-10 13:55:00,140.11,140.2,140.09,140.17,3970.0,116.2509,116.3256,116.2343,116.3007,3970.0
2018-08-10 14:00:00,140.17,140.21,140.1,140.17,4392.0,116.3007,116.3339,116.2426,116.3007,4392.0
2018-08-10 14:05:00,140.16,140.3,140.12,140.26,3675.0,116.2924,116.4086,116.2592,116.3754,3675.0
2018-08-10 14:10:00,140.29,140.4,140.27,140.3,3600.0,116.4003,116.4915,116.3837,116.4086,3600.0
2018-08-10 14:15:00,140.35,140.37,140.29,140.34,4469.0,116.45,116.4666,116.4003,116.4417,4469.0
2018-08-10 14:20:00,140.25,140.26,140.1,140.13,2601.0,116.3671,116.3754,116.2426,116.2675,2601.0
2018-08-10 14:25:00,140.07,140.18,139.99,140.01,10301.0,116.2177,116.309,116.1513,116.1679,10301.0
2018-08-10 14:30:00,139.97,140.0,139.86,139.99,6077.0,116.1347,116.1596,116.0435,116.1513,6077.0
2018-08-10 14:35:00,139.98,140.0,139.95,140.0,2780.0,116.143,116.1596,116.1182,116.1596,2780.0
2018-08-10 14:40:00,139.98,140.11,139.98,140.1,4637.0,116.143,116.2509,116.143,116.2426,4637.0
2018-08-10 14:45:00,140.1,140.22,140.1,140.19,3632.0,116.2426,116.3422,116.2426,116.3173,3632.0
2018-08-10 14:50:00,140.24,140.37,140.24,140.31,3775.0,116.3588,116.4666,116.3588,116.4168,3775.0
2018-08-10 14:55:00,140.29,140.29,140.15,140.15,2630.0,116.4003,116.4003,116.2841,116.2841,2630.0
2018-08-10 15:00:00,140.15,140.16,139.99,140.13,6632.0,116.2841,116.2924,116.1513,116.2675,6632.0
2018-08-10 15:05:00,140.12,140.12,140.0,140.1,6109.0,116.2592,116.2592,116.1596,116.2426,6109.0
2018-08-10 15:10:00,140.09,140.24,140.06,140.19,14175.0,116.2343,116.3588,116.2094,116.3173,14175.0
2018-08-10 15:15:00,140.22,140.48,140.22,140.43,6012.0,116.3422,116.5579,116.3422,116.5164,6012.0
2018-08-10 15:20:00,140.45,140.75,140.45,140.6,9975.0,116.533,116.7819,116.533,116.6575,9975.0
2018-08-10 15:25:00,140.64,140.8,140.56,140.64,6788.0,116.6907,116.8234,116.6243,116.6907,6788.0
2018-08-10 15:30:00,140.66,140.67,140.5,140.58,11671.0,116.7072,116.7155,116.5745,116.6409,11671.0
2018-08-10 15:35:00,140.58,140.6,140.35,140.43,12029.0,116.6409,116.6575,116.45,116.5164,12029.0
2018-08-10 15:40:00,140.4,140.41,140.19,140.25,13353.0,116.4915,116.4998,116.3173,116.3671,13353.0
2018-08-10 15:45:00,140.25,140.37,140.21,140.21,13498.0,116.3671,116.4666,116.3339,116.3339,13498.0
2018-08-10 15:50:00,140.21,140.5,140.18,140.39,27273.0,116.3339,116.5745,116.309,116.4832,27273.0
2018-08-10 15:55:00,140.38,140.48,140.29,140.29,49960.0,116.4749,116.5579,116.4003,116.4003,49960.0
2018-08-13 09:30:00,140.67,140.94,140.36,140.91,18155.0,116.7155,116.9396,116.4583,116.9147,18155.0
2018-08-13 09:35:00,140.82,140.97,140.08,140.24,8004.0,116.84,116.9645,116.226,116.3588,8004.0
2018-08-13 09:40:00,140.23,140.51,140.2,140.49,5814.0,116.3505,116.5828,116.3256,116.5662,5814.0
2018-08-13 09:45:00,140.51,141.22,140.45,141.18,16875.0,116.5828,117.1719,116.533,117.1387,16875.0
2018-08-13 09:50:00,141.18,141.18,140.65,140.69,9663.0,117.1387,117.1387,116.699,116.7321,9663.0
2018-08-13 09:55:00,140.68,140.69,140.43,140.43,7397.0,116.7238,116.7321,116.5164,116.5164,7397.0
2018-08-13 10:00:00,140.51,140.51,140.34,140.42,6303.0,116.5828,116.5828,116.4417,116.5081,6303.0
2018-08-13 10:05:00,140.46,140.51,140.24,140.44,8400.0,116.5413,116.5828,116.3588,116.5247,8400.0
2018-08-13 10:10:00,140.43,140.57,140.33,140.4,5604.0,116.5164,116.6326,116.4334,116.4915,5604.0
2018-08-13 10:15:00,140.4,140.45,140.34,140.39,12181.0,116.4915,116.533,116.4417,116.4832,12181.0
2018-08-13 10:20:00,140.39,140.48,140.34,140.34,6343.0,116.4832,116.5579,116.4417,116.4417,6343.0
2018-08-13 10:25:00,140.36,140.36,140.1,140.12,12446.0,116.4583,116.4583,116.2426,116.2592,12446.0
2018-08-13 10:30:00,140.17,140.28,140.1,140.2,8399.0,116.3007,116.392,116.2426,116.3256,8399.0
2018-08-13 10:35:00,140.2,140.2,139.99,140.03,8458.0,116.3256,116.3256,116.1513,116.1845,8458.0
2018-08-13 10:40:00,140.03,140.09,139.97,140.05,5382.0,116.1845,116.2343,116.1347,116.2011,5382.0
2018-08-13 10:45:00,140.05,140.07,139.87,140.02,10170.0,116.2011,116.2177,116.0518,116.1762,10170.0
2018-08-13 10:50:00,140.06,140.12,139.98,140.0,11586.0,116.2094,116.2592,116.143,116.1596,11586.0
2018-08-13 10:55:00,140.0,140.0,139.85,139.98,6086.0,116.1596,116.1596,116.0352,116.143,6086.0
2018-08-13 11:00:00,139.99,140.18,139.99,140.15,3950.0,116.1513,116.309,116.1513,116.2841,3950.0
2018-08-13 11:05:00,140.16,140.17,139.9,140.03,7729.0,116.2924,116.3007,116.0767,116.1845,7729.0
2018-08-13 11:10:00,139.97,140.03,139.93,139.99,6919.0,116.1347,116.1845,116.1016,116.1513,6919.0
2018-08-13 11:15:00,139.99,139.99,139.51,139.6,10083.0,116.1513,116.1513,115.7531,115.8278,10083.0
2018-08-13 11:20:00,139.64,139.74,139.55,139.74,5652.0,115.8609,115.9439,115.7863,115.9439,5652.0
2018-08-13 11:25:00,139.67,139.92,139.66,139.86,7634.0,115.8858,116.0933,115.8775,116.0435,7634.0
2018-08-13 11:30:00,139.84,139.91,139.8,139.85,9580.0,116.0269,116.085,115.9937,116.0352,9580.0
2018-08-13 11:35:00,139.88,139.96,139.82,139.92,6299.0,116.0601,116.1264,116.0103,116.0933,6299.0
2018-08-13 11:40:00,139.93,140.06,139.87,140.0,6076.0,116.1016,116.2094,116.0518,116.1596,6076.0
2018-08-13 11:45:00,140.0,140.03,139.72,139.75,4880.0,116.1596,116.1845,115.9273,115.9522,4880.0
2018-08-13 11:50:00,139.78,139.92,139.63,139.67,7600.0,115.9771,116.0933,115.8526,115.8858,7600.0
2018-08-13 11:55:00,139.63,139.7,139.4,139.4,3478.0,115.8526,115.9107,115.6618,115.6618,3478.0
2018-08-13 12:00:00,139.39,139.47,139.32,139.43,3250.0,115.6535,115.7199,115.5954,115.6867,3250.0
2018-08-13 12:05:00,139.46,139.58,139.42,139.52,7634.0,115.7116,115.8112,115.6784,115.7614,7634.0
2018-08-13 12:10:00,139.55,139.56,139.43,139.44,2653.0,115.7863,115.7946,115.6867,115.695,2653.0
2018-08-13 12:15:00,139.44,139.46,139.36,139.41,3725.0,115.695,115.7116,115.6286,115.6701,3725.0
2018-08-13 12:20:00,139.41,139.52,139.29,139.3,5210.0,115.6701,115.7614,115.5705,115.5788,5210.0
2018-08-13 12:25:00,139.3,139.33,138.69,139.18,14117.0,115.5788,115.6037,115.0727,115.4793,14117.0
2018-08-13 12:30:00,139.19,139.2,139.07,139.07,3659.0,115.4876,115.4959,115.388,115.388,3659.0
2018-08-13 12:35:00,139.16,139.23,139.14,139.19,6396.0,115.4627,115.5208,115.4461,115.4876,6396.0
2018-08-13 12:40:00,139.19,139.28,139.11,139.24,3848.0,115.4876,115.5622,115.4212,115.5291,3848.0
2018-08-13 12:45:00,139.23,139.24,139.08,139.17,4646.0,115.5208,115.5291,115.3963,115.471,4646.0
2018-08-13 12:50:00,139.14,139.32,139.14,139.2,5170.0,115.4461,115.5954,115.4461,115.4959,5170.0
2018-08-13 12:55:00,139.19,139.22,139.08,139.1,3045.0,115.4876,115.5125,115.3963,115.4129,3045.0
2018-08-13 13:00:00,139.03,139.03,138.89,138.95,2904.0,115.3548,115.3548,115.2387,115.2884,2904.0
2018-08-13 13:05:00,138.94,139.01,138.93,138.99,3308.0,115.2801,115.3382,115.2718,115.3216,3308.0
2018-08-13 13:10:00,138.98,139.18,138.98,139.18,3169.0,115.3133,115.4793,115.3133,115.4793,3169.0
2018-08-13 13:15:00,139.19,139.41,139.16,139.39,6009.0,115.4876,115.6701,115.4627,115.6535,6009.0
2018-08-13 13:20:00,139.44,139.57,139.41,139.51,4200.0,115.695,115.8029,115.6701,115.7531,4200.0
2018-08-13 13:25:00,139.47,139.55,139.47,139.53,2000.0,115.7199,115.7863,115.7199,115.7697,2000.0
2018-08-13 13:30:00,139.62,139.72,139.6,139.71,5127.0,115.8443,115.9273,115.8278,115.919,5127.0
2018-08-13 13:35:00,139.71,139.76,139.69,139.72,8704.0,115.919,115.9605,115.9024,115.9273,8704.0
2018-08-13 13:40:00,139.7,139.78,139.66,139.71,4141.0,115.9107,115.9771,115.8775,115.919,4141.0
2018-08-13 13:45:00,139.71,139.75,139.71,139.73,3593.0,115.919,115.9522,115.919,115.9356,3593.0
2018-08-13 13:50:00,139.73,139.91,139.73,139.91,4691.0,115.9356,116.085,115.9356,116.085,4691.0
2018-08-13 13:55:00,139.92,140.0,139.91,139.91,3800.0,116.0933,116.1596,116.085,116.085,3800.0
2018-08-13 14:00:00,139.86,140.25,139.86,140.25,7341.0,116.0435,116.3671,116.0435,116.3671,7341.0
2018-08-13 14:05:00,140.23,140.24,140.13,140.13,7150.0,116.3505,116.3588,116.2675,116.2675,7150.0
2018-08-13 14:10:00,140.12,140.21,140.1,140.2,10457.0,116.2592,116.3339,116.2426,116.3256,10457.0
2018-08-13 14:15:00,140.16,140.17,139.92,139.96,8354.0,116.2924,116.3007,116.0933,116.1264,8354.0
2018-08-13 14:20:00,139.96,140.13,139.91,140.12,5843.0,116.1264,116.2675,116.085,116.2592,5843.0
2018-08-13 14:25:00,140.14,140.29,140.14,140.24,5148.0,116.2758,116.4003,116.2758,116.3588,5148.0
2018-08-13 14:30:00,140.24,140.26,140.17,140.17,2436.0,116.3588,116.3754,116.3007,116.3007,2436.0
2018-08-13 14:35:00,140.2,140.21,139.98,140.05,5845.0,116.3256,116.3339,116.143,116.2011,5845.0
2018-08-13 14:40:00,140.05,140.13,140.04,140.1,4714.0,116.2011,116.2675,116.1928,116.2426,4714.0
2018-08-13 14:45:00,140.1,140.15,140.1,140.1,3323.0,116.2426,116.2841,116.2426,116.2426,3323.0
2018-08-13 14:50:00,140.06,140.06,139.93,139.93,5218.0,116.2094,116.2094,116.1016,116.1016,5218.0
2018-08-13 14:55:00,139.93,140.04,139.87,139.93,4630.0,116.1016,116.1928,116.0518,116.1016,4630.0
2018-08-13 15:00:00,139.9,139.91,139.78,139.87,4700.0,116.0767,116.085,115.9771,116.0518,4700.0
2018-08-13 15:05:00,139.86,139.9,139.78,139.89,5002.0,116.0435,116.0767,115.9771,116.0684,5002.0
2018-08-13 15:10:00,139.89,140.0,139.89,139.99,5899.0,116.0684,116.1596,116.0684,116.1513,5899.0
2018-08-13 15:15:00,139.99,140.01,139.9,139.9,4499.0,116.1513,116.1679,116.0767,116.0767,4499.0
2018-08-13 15:20:00,139.92,139.96,139.89,139.89,6911.0,116.0933,116.1264,116.0684,116.0684,6911.0
2018-08-13 15:25:00,139.89,140.01,139.88,139.93,18261.0,116.0684,116.1679,116.0601,116.1016,18261.0
2018-08-13 15:30:00,139.93,139.97,139.9,139.91,12633.0,116.1016,116.1347,116.0767,116.085,12633.0
2018-08-13 15:35:00,139.91,140.12,139.88,140.09,14698.0,116.085,116.2592,116.0601,116.2343,14698.0
2018-08-13 15:40:00,140.08,140.08,139.99,140.06,20354.0,116.226,116.226,116.1513,116.2094,20354.0
2018-08-13 15:45:00,139.99,140.04,139.66,139.66,14198.0,116.1513,116.1928,115.8775,115.8775,14198.0
2018-08-13 15:50:00,139.62,139.7,139.59,139.64,14800.0,115.8443,115.9107,115.8195,115.8609,14800.0
2018-08-13 15:55:00,139.69,139.79,139.63,139.69,59144.0,115.9024,115.9854,115.8526,115.9024,59144.0
2018-08-14 09:30:00,139.9,140.49,139.85,140.32,28533.0,116.0767,116.5662,116.0352,116.4251,28533.0
2018-08-14 09:35:00,140.35,140.38,139.92,139.96,6711.0,116.45,116.4749,116.0933,116.1264,6711.0
2018-08-14 09:40:00,140.0,140.22,139.95,140.21,7268.0,116.1596,116.3422,116.1182,116.3339,7268.0
2018-08-14 09:45:00,140.23,140.3,140.02,140.02,10307.0,116.3505,116.4086,116.1762,116.1762,10307.0
2018-08-14 09:50:00,139.98,139.98,139.59,139.81,9923.0,116.143,116.143,115.8195,116.002,9923.0
2018-08-14 09:55:00,139.81,139.84,139.61,139.61,9332.0,116.002,116.0269,115.8361,115.8361,9332.0
2018-08-14 10:00:00,139.66,139.66,139.15,139.15,14482.0,115.8775,115.8775,115.4544,115.4544,14482.0
2018-08-14 10:05:00,139.19,139.22,139.05,139.15,24186.0,115.4876,115.5125,115.3714,115.4544,24186.0
2018-08-14 10:10:00,139.18,139.45,139.17,139.3,41028.0,115.4793,115.7033,115.471,115.5788,41028.0
2018-08-14 10:15:00,139.28,139.39,139.1,139.16,5659.0,115.5622,115.6535,115.4129,115.4627,5659.0
2018-08-14 10:20:00,139.23,139.52,139.23,139.36,5510.0,115.5208,115.7614,115.5208,115.6286,5510.0
2018-08-14 10:25:00,139.36,139.54,139.32,139.4,4804.0,115.6286,115.778,115.5954,115.6618,4804.0
2018-08-14 10:30:00,139.39,139.46,139.24,139.33,5312.0,115.6535,115.7116,115.5291,115.6037,5312.0
2018-08-14 10:35:00,139.37,139.69,139.37,139.56,11800.0,115.6369,115.9024,115.6369,115.7946,11800.0
2018-08-14 10:40:00,139.56,139.78,139.54,139.78,8249.0,115.7946,115.9771,115.778,115.9771,8249.0
2018-08-14 10:45:00,139.78,139.87,139.71,139.84,6806.0,115.9771,116.0518,115.919,116.0269,6806.0
2018-08-14 10:50:00,139.84,140.08,139.8,140.02,6499.0,116.0269,116.226,115.9937,116.1762,6499.0
2018-08-14 10:55:00,139.99,140.02,139.88,139.88,3397.0,116.1513,116.1762,116.0601,116.0601,3397.0
2018-08-14 11:00:00,139.89,140.06,139.73,140.04,11564.0,116.0684,116.2094,115.9356,116.1928,11564.0
2018-08-14 11:05:00,140.01,140.26,140.0,140.26,4973.0,116.1679,116.3754,116.1596,116.3754,4973.0
2018-08-14 11:10:00,140.23,140.36,140.19,140.36,6550.0,116.3505,116.4583,116.3173,116.4583,6550.0
2018-08-14 11:15:00,140.37,140.4,139.93,139.93,6205.0,116.4666,116.4915,116.1016,116.1016,6205.0
2018-08-14 11:20:00,139.94,140.15,139.94,140.09,6720.0,116.1099,116.2841,116.1099,116.2343,6720.0
2018-08-14 11:25:00,140.08,140.11,139.9,139.91,6064.0,116.226,116.2509,116.0767,116.085,6064.0
2018-08-14 11:30:00,139.91,139.99,139.66,139.66,6599.0,116.085,116.1513,115.8775,115.8775,6599.0
2018-08-14 11:35:00,139.74,139.9,139.7,139.84,13837.0,115.9439,116.0767,115.9107,116.0269,13837.0
2018-08-14 11:40:00,139.84,139.95,139.82,139.9,12775.0,116.0269,116.1182,116.0103,116.0767,12775.0
2018-08-14 11:45:00,139.9,139.95,139.82,139.95,6837.0,116.0767,116.1182,116.0103,116.1182,6837.0
2018-08-14 11:50:00,139.98,140.04,139.7,139.72,6903.0,116.143,116.1928,115.9107,115.9273,6903.0
2018-08-14 11:55:00,139.74,139.79,139.62,139.7,17920.0,115.9439,115.9854,115.8443,115.9107,17920.0
2018-08-14 12:00:00,139.69,140.02,139.69,139.93,7146.0,115.9024,116.1762,115.9024,116.1016,7146.0
2018-08-14 12:05:00,139.99,140.02,139.89,139.9,3150.0,116.1513,116.1762,116.0684,116.0767,3150.0
2018-08-14 12:10:00,139.88,139.9,139.68,139.74,6114.0,116.0601,116.0767,115.8941,115.9439,6114.0
2018-08-14 12:15:00,139.77,139.83,139.74,139.76,3900.0,115.9688,116.0186,115.9439,115.9605,3900.0
2018-08-14 12:20:00,139.76,139.85,139.72,139.81,6401.0,115.9605,116.0352,115.9273,116.002,6401.0
2018-08-14 12:25:00,139.83,139.83,139.73,139.73,22001.0,116.0186,116.0186,115.9356,115.9356,22001.0
2018-08-14 12:30:00,139.72,139.85,139.64,139.68,18402.0,115.9273,116.0352,115.8609,115.8941,18402.0
2018-08-14 12:35:00,139.71,139.71,139.58,139.62,11375.0,115.919,115.919,115.8112,115.8443,11375.0
2018-08-14 12:40:00,139.62,139.62,139.46,139.5,8835.0,115.8443,115.8443,115.7116,115.7448,8835.0
2018-08-14 12:45:00,139.51,139.51,139.35,139.38,7728.0,115.7531,115.7531,115.6203,115.6452,7728.0
2018-08-14 12:50:00,139.38,139.41,139.1,139.21,13021.0,115.6452,115.6701,115.4129,115.5042,13021.0
2018-08-14 12:55:00,139.21,139.3,139.04,139.05,5679.0,115.5042,115.5788,115.3631,115.3714,5679.0
2018-08-14 13:00:00,139.06,139.14,138.9,138.97,11494.0,115.3797,115.4461,115.247,115.305,11494.0
2018-08-14 13:05:00,138.99,139.06,138.94,139.06,6281.0,115.3216,115.3797,115.2801,115.3797,6281.0
2018-08-14 13:10:00,139.06,139.11,138.99,139.03,5169.0,115.3797,115.4212,115.3216,115.3548,5169.0
2018-08-14 13:15:00,139.03,139.07,138.99,139.0,3867.0,115.3548,115.388,115.3216,115.3299,3867.0
2018-08-14 13:20:00,139.0,139.01,138.81,138.89,11933.0,115.3299,115.3382,115.1723,115.2387,11933.0
2018-08-14 13:25:00,138.85,138.85,138.77,138.82,6162.0,115.2055,115.2055,115.1391,115.1806,6162.0
2018-08-14 13:30:00,138.81,138.81,138.7,138.77,8644.0,115.1723,115.1723,115.081,115.1391,8644.0
2018-08-14 13:35:00,138.8,138.81,138.75,138.76,6335.0,115.164,115.1723,115.1225,115.1308,6335.0
2018-08-14 13:40:00,138.78,138.86,138.7,138.84,15222.0,115.1474,115.2138,115.081,115.1972,15222.0
2018-08-14 13:45:00,138.84,138.93,138.84,138.88,9134.0,115.1972,115.2718,115.1972,115.2304,9134.0
2018-08-14 13:50:00,138.9,138.93,138.85,138.92,13651.0,115.247,115.2718,115.2055,115.2635,13651.0
2018-08-14 13:55:00,138.94,139.23,138.92,139.21,5810.0,115.2801,115.5208,115.2635,115.5042,5810.0
2018-08-14 14:00:00,139.22,139.36,139.21,139.34,10334.0,115.5125,115.6286,115.5042,115.612,10334.0
2018-08-14 14:05:00,139.33,139.35,139.15,139.26,9290.0,115.6037,115.6203,115.4544,115.5457,9290.0
2018-08-14 14:10:00,139.34,139.59,139.31,139.59,10968.0,115.612,115.8195,115.5871,115.8195,10968.0
2018-08-14 14:15:00,139.57,139.63,139.24,139.24,22361.0,115.8029,115.8526,115.5291,115.5291,22361.0
2018-08-14 14:20:00,139.26,139.26,138.95,139.02,22603.0,115.5457,115.5457,115.2884,115.3465,22603.0
2018-08-14 14:25:00,139.06,139.19,138.98,139.18,5046.0,115.3797,115.4876,115.3133,115.4793,5046.0
2018-08-14 14:30:00,139.2,139.3,139.11,139.26,13790.0,115.4959,115.5788,115.4212,115.5457,13790.0
2018-08-14 14:35:00,139.26,139.4,139.23,139.35,7235.0,115.5457,115.6618,115.5208,115.6203,7235.0
2018-08-14 14:40:00,139.36,139.41,139.33,139.4,9417.0,115.6286,115.6701,115.6037,115.6618,9417.0
2018-08-14 14:45:00,139.4,139.41,139.31,139.34,8785.0,115.6618,115.6701,115.5871,115.612,8785.0
2018-08-14 14:50:00,139.33,139.39,139.29,139.3,5804.0,115.6037,115.6535,115.5705,115.5788,5804.0
2018-08-14 14:55:00,139.3,139.34,139.24,139.31,9084.0,115.5788,115.612,115.5291,115.5871,9084.0
2018-08-14 15:00:00,139.31,139.36,139.29,139.29,9897.0,115.5871,115.6286,115.5705,115.5705,9897.0
2018-08-14 15:05:00,139.29,139.33,139.19,139.21,8761.0,115.5705,115.6037,115.4876,115.5042,8761.0
2018-08-14 15:10:00,139.26,139.3,139.2,139.23,12604.0,115.5457,115.5788,115.4959,115.5208,12604.0
2018-08-14 15:15:00,139.23,139.29,139.14,139.27,9902.0,115.5208,115.5705,115.4461,115.5539,9902.0
2018-08-14 15:20:00,139.27,139.31,139.15,139.31,12746.0,115.5539,115.5871,115.4544,115.5871,12746.0
2018-08-14 15:25:00,139.31,139.31,139.17,139.24,13894.0,115.5871,115.5871,115.471,115.5291,13894.0
2018-08-14 15:30:00,139.24,139.25,139.08,139.25,9339.0,115.5291,115.5374,115.3963,115.5374,9339.0
2018-08-14 15:35:00,139.25,139.34,139.18,139.23,22920.0,115.5374,115.612,115.4793,115.5208,22920.0
2018-08-14 15:40:00,139.23,139.23,139.16,139.21,21236.0,115.5208,115.5208,115.4627,115.5042,21236.0
2018-08-14 15:45:00,139.21,139.22,138.9,138.91,18773.0,115.5042,115.5125,115.247,115.2553,18773.0
2018-08-14 15:50:00,138.93,138.97,138.9,138.95,22438.0,115.2718,115.305,115.247,115.2884,22438.0
2018-08-14 15:55:00,138.94,139.03,138.91,138.99,50196.0,115.2801,115.3548,115.2553,115.3216,50196.0
2018-08-15 09:30:00,138.2,138.42,137.91,138.06,36270.0,114.6662,114.8487,114.4255,114.55,36270.0
2018-08-15 09:35:00,137.97,137.97,137.41,137.41,10490.0,114.4753,114.4753,114.0107,114.0107,10490.0
2018-08-15 09:40:00,137.41,137.41,136.44,136.99,19849.0,114.0107,114.0107,113.2059,113.6622,19849.0
2018-08-15 09:45:00,136.91,137.07,136.32,136.6,15053.0,113.5958,113.7286,113.1063,113.3386,15053.0
2018-08-15 09:50:00,136.6,136.76,136.46,136.58,13846.0,113.3386,113.4714,113.2225,113.322,13846.0
2018-08-15 09:55:00,136.62,137.0,136.56,136.66,13856.0,113.3552,113.6705,113.3054,113.3884,13856.0
2018-08-15 10:00:00,136.63,136.76,136.18,136.22,17363.0,113.3635,113.4714,112.9901,113.0233,17363.0
2018-08-15 10:05:00,136.22,136.35,136.09,136.35,14706.0,113.0233,113.1312,112.9155,113.1312,14706.0
2018-08-15 10:10:00,136.35,136.75,136.21,136.72,19240.0,113.1312,113.4631,113.015,113.4382,19240.0
2018-08-15 10:15:00,136.65,136.74,136.44,136.61,10543.0,113.3801,113.4548,113.2059,113.3469,10543.0
2018-08-15 10:20:00,136.56,136.76,136.42,136.42,19968.0,113.3054,113.4714,113.1893,113.1893,19968.0
2018-08-15 10:25:00,136.46,136.58,136.28,136.53,16784.0,113.2225,113.322,113.0731,113.2805,16784.0
2018-08-15 10:30:00,136.52,136.57,136.26,136.33,9664.0,113.2722,113.3137,113.0565,113.1146,9664.0
2018-08-15 10:35:00,136.34,136.38,136.09,136.11,10622.0,113.1229,113.1561,112.9155,112.9321,10622.0
2018-08-15 10:40:00,136.11,136.47,136.1,136.28,6340.0,112.9321,113.2308,112.9238,113.0731,6340.0
2018-08-15 10:45:00,136.33,136.34,136.11,136.19,9197.0,113.1146,113.1229,112.9321,112.9984,9197.0
2018-08-15 10:50:00,136.14,136.2,135.84,135.87,12539.0,112.957,113.0067,112.708,112.7329,12539.0
2018-08-15 10:55:00,135.82,136.01,135.68,135.71,11398.0,112.6914,112.8491,112.5753,112.6002,11398.0
2018-08-15 11:00:00,135.7,135.96,135.62,135.89,11771.0,112.5919,112.8076,112.5255,112.7495,11771.0
2018-08-15 11:05:00,135.93,136.12,135.67,136.12,11983.0,112.7827,112.9404,112.567,112.9404,11983.0
2018-08-15 11:10:00,136.14,136.37,136.09,136.21,9347.0,112.957,113.1478,112.9155,113.015,9347.0
2018-08-15 11:15:00,136.28,136.33,136.13,136.17,6433.0,113.0731,113.1146,112.9487,112.9818,6433.0
2018-08-15 11:20:00,136.27,136.28,136.12,136.18,7071.0,113.0648,113.0731,112.9404,112.9901,7071.0
2018-08-15 11:25:00,136.2,136.48,136.19,136.38,10562.0,113.0067,113.2391,112.9984,113.1561,10562.0
2018-08-15 11:30:00,136.4,136.71,136.28,136.71,53055.0,113.1727,113.4299,113.0731,113.4299,53055.0
2018-08-15 11:35:00,136.73,137.01,136.7,136.89,7161.0,113.4465,113.6788,113.4216,113.5792,7161.0
2018-08-15 11:40:00,136.88,136.9,136.7,136.88,3883.0,113.5709,113.5875,113.4216,113.5709,3883.0
2018-08-15 11:45:00,136.9,137.04,136.89,137.0,7093.0,113.5875,113.7037,113.5792,113.6705,7093.0
2018-08-15 11:50:00,137.06,137.1,136.7,136.72,8250.0,113.7203,113.7535,113.4216,113.4382,8250.0
2018-08-15 11:55:00,136.72,136.74,136.44,136.49,12921.0,113.4382,113.4548,113.2059,113.2474,12921.0
2018-08-15 12:00:00,136.47,136.68,136.44,136.61,7979.0,113.2308,113.405,113.2059,113.3469,7979.0
2018-08-15 12:05:00,136.65,136.73,136.48,136.65,5567.0,113.3801,113.4465,113.2391,113.3801,5567.0
2018-08-15 12:10:00,136.62,136.64,136.51,136.59,4323.0,113.3552,113.3718,113.2639,113.3303,4323.0
2018-08-15 12:15:00,136.6,136.87,136.57,136.8,4876.0,113.3386,113.5626,113.3137,113.5046,4876.0
2018-08-15 12:20:00,136.81,136.89,136.7,136.89,5716.0,113.5129,113.5792,113.4216,113.5792,5716.0
2018-08-15 12:25:00,136.86,137.04,136.85,137.04,8644.0,113.5543,113.7037,113.546,113.7037,8644.0
2018-08-15 12:30:00,137.03,137.23,136.98,137.2,9435.0,113.6954,113.8613,113.6539,113.8364,9435.0
2018-08-15 12:35:00,137.19,137.4,137.19,137.37,4839.0,113.8281,114.0024,113.8281,113.9775,4839.0
2018-08-15 12:40:00,137.44,137.44,137.27,137.31,4180.0,114.0356,114.0356,113.8945,113.9277,4180.0
2018-08-15 12:45:00,137.31,137.42,137.26,137.39,8184.0,113.9277,114.019,113.8862,113.9941,8184.0
2018-08-15 12:50:00,137.46,137.56,137.41,137.44,7780.0,114.0522,114.1351,114.0107,114.0356,7780.0
2018-08-15 12:55:00,137.44,137.66,137.43,137.63,5038.0,114.0356,114.2181,114.0273,114.1932,5038.0
2018-08-15 13:00:00,137.66,137.83,137.63,137.82,6119.0,114.2181,114.3592,114.1932,114.3509,6119.0
2018-08-15 13:05:00,137.82,138.02,137.75,137.89,8031.0,114.3509,114.5168,114.2928,114.4089,8031.0
2018-08-15 13:10:00,137.83,137.88,137.62,137.64,3096.0,114.3592,114.4006,114.1849,114.2015,3096.0
2018-08-15 13:15:00,137.64,137.71,137.56,137.65,5186.0,114.2015,114.2596,114.1351,114.2098,5186.0
2018-08-15 13:20:00,137.62,137.69,137.45,137.45,5477.0,114.1849,114.243,114.0439,114.0439,5477.0
2018-08-15 13:25:00,137.62,137.69,137.6,137.67,13223.0,114.1849,114.243,114.1683,114.2264,13223.0
2018-08-15 13:30:00,137.63,137.63,137.43,137.55,2826.0,114.1932,114.1932,114.0273,114.1268,2826.0
2018-08-15 13:35:00,137.45,137.56,137.42,137.5,3408.0,114.0439,114.1351,114.019,114.0854,3408.0
2018-08-15 13:40:00,137.5,137.64,137.5,137.61,3175.0,114.0854,114.2015,114.0854,114.1766,3175.0
2018-08-15 13:45:00,137.63,137.75,137.6,137.6,6067.0,114.1932,114.2928,114.1683,114.1683,6067.0
2018-08-15 13:50:00,137.69,137.78,137.64,137.72,5767.0,114.243,114.3177,114.2015,114.2679,5767.0
2018-08-15 13:55:00,137.76,137.93,137.76,137.86,3529.0,114.3011,114.4421,114.3011,114.3841,3529.0
2018-08-15 14:00:00,137.84,137.88,137.75,137.8,5188.0,114.3675,114.4006,114.2928,114.3343,5188.0
2018-08-15 14:05:00,137.79,137.84,137.61,137.64,6918.0,114.326,114.3675,114.1766,114.2015,6918.0
2018-08-15 14:10:00,137.67,137.7,137.54,137.54,22342.0,114.2264,114.2513,114.1185,114.1185,22342.0
2018-08-15 14:15:00,137.59,137.76,137.59,137.75,2098.0,114.16,114.3011,114.16,114.2928,2098.0
2018-08-15 14:20:00,137.77,137.8,137.7,137.7,14269.0,114.3094,114.3343,114.2513,114.2513,14269.0
2018-08-15 14:25:00,137.72,137.72,137.29,137.34,6237.0,114.2679,114.2679,113.9111,113.9526,6237.0
2018-08-15 14:30:00,137.34,137.46,137.3,137.46,14311.0,113.9526,114.0522,113.9194,114.0522,14311.0
2018-08-15 14:35:00,137.5,137.64,137.47,137.51,5805.0,114.0854,114.2015,114.0605,114.0937,5805.0
2018-08-15 14:40:00,137.52,137.59,137.46,137.51,9377.0,114.102,114.16,114.0522,114.0937,9377.0
2018-08-15 14:45:00,137.49,137.51,137.07,137.13,36505.0,114.0771,114.0937,113.7286,113.7784,36505.0
2018-08-15 14:50:00,137.21,137.41,136.97,137.36,47364.0,113.8447,114.0107,113.6456,113.9692,47364.0
2018-08-15 14:55:00,137.39,137.54,137.0,137.32,35576.0,113.9941,114.1185,113.6705,113.936,35576.0
2018-08-15 15:00:00,137.35,137.55,137.33,137.52,26801.0,113.9609,114.1268,113.9443,114.102,26801.0
2018-08-15 15:05:00,137.52,137.56,137.45,137.48,25664.0,114.102,114.1351,114.0439,114.0688,25664.0
2018-08-15 15:10:00,137.49,137.49,137.39,137.46,10897.0,114.0771,114.0771,113.9941,114.0522,10897.0
2018-08-15 15:15:00,137.47,137.53,137.41,137.46,8753.0,114.0605,114.1103,114.0107,114.0522,8753.0
2018-08-15 15:20:00,137.46,137.53,137.39,137.49,13583.0,114.0522,114.1103,113.9941,114.0771,13583.0
2018-08-15 15:25:00,137.51,137.53,137.44,137.5,17076.0,114.0937,114.1103,114.0356,114.0854,17076.0
2018-08-15 15:30:00,137.5,137.81,137.45,137.8,42615.0,114.0854,114.3426,114.0439,114.3343,42615.0
2018-08-15 15:35:00,137.8,138.04,137.79,137.84,19301.0,114.3343,114.5334,114.326,114.3675,19301.0
2018-08-15 15:40:00,137.86,138.17,137.82,138.17,23234.0,114.3841,114.6413,114.3509,114.6413,23234.0
2018-08-15 15:45:00,138.18,138.24,138.04,138.19,17761.0,114.6496,114.6993,114.5334,114.6579,17761.0
2018-08-15 15:50:00,138.18,138.19,137.99,138.06,14065.0,114.6496,114.6579,114.4919,114.55,14065.0
2018-08-15 15:55:00,138.03,138.12,137.98,138.04,77050.0,114.5251,114.5998,114.4836,114.5334,77050.0
2018-08-16 09:30:00,138.74,139.91,138.72,139.86,25301.0,115.1142,116.085,115.0976,116.0435,25301.0
2018-08-16 09:35:00,139.95,140.54,139.93,140.31,18890.0,116.1182,116.6077,116.1016,116.4168,18890.0
2018-08-16 09:40:00,140.42,140.6,140.31,140.56,25834.0,116.5081,116.6575,116.4168,116.6243,25834.0
2018-08-16 09:45:00,140.5,140.93,140.47,140.61,8461.0,116.5745,116.9313,116.5496,116.6658,8461.0
2018-08-16 09:50:00,140.66,140.96,140.57,140.88,6137.0,116.7072,116.9562,116.6326,116.8898,6137.0
2018-08-16 09:55:00,140.97,140.97,140.23,140.46,13200.0,116.9645,116.9645,116.3505,116.5413,13200.0
2018-08-16 10:00:00,140.46,140.62,140.25,140.37,10617.0,116.5413,116.6741,116.3671,116.4666,10617.0
2018-08-16 10:05:00,140.38,140.78,140.38,140.67,8760.0,116.4749,116.8068,116.4749,116.7155,8760.0
2018-08-16 10:10:00,140.68,140.68,140.48,140.59,8569.0,116.7238,116.7238,116.5579,116.6492,8569.0
2018-08-16 10:15:00,140.57,140.85,140.56,140.63,8580.0,116.6326,116.8649,116.6243,116.6824,8580.0
2018-08-16 10:20:00,140.54,140.63,140.39,140.63,10615.0,116.6077,116.6824,116.4832,116.6824,10615.0
2018-08-16 10:25:00,140.62,140.77,140.56,140.77,3512.0,116.6741,116.7985,116.6243,116.7985,3512.0
2018-08-16 10:30:00,140.9,140.98,140.83,140.94,2425.0,116.9064,116.9728,116.8483,116.9396,2425.0
2018-08-16 10:35:00,140.99,141.12,140.9,140.95,9493.0,116.9811,117.0889,116.9064,116.9479,9493.0
2018-08-16 10:40:00,141.01,141.28,140.69,140.76,8941.0,116.9976,117.2217,116.7321,116.7902,8941.0
2018-08-16 10:45:00,140.8,140.82,140.67,140.77,2751.0,116.8234,116.84,116.7155,116.7985,2751.0
2018-08-16 10:50:00,140.7,140.93,140.56,140.82,5200.0,116.7404,116.9313,116.6243,116.84,5200.0
2018-08-16 10:55:00,140.74,140.79,140.6,140.61,2480.0,116.7736,116.8151,116.6575,116.6658,2480.0
2018-08-16 11:00:00,140.59,140.77,140.59,140.71,9403.0,116.6492,116.7985,116.6492,116.7487,9403.0
2018-08-16 11:05:00,140.68,140.72,140.63,140.69,1750.0,116.7238,116.757,116.6824,116.7321,1750.0
2018-08-16 11:10:00,140.72,140.92,140.71,140.87,1927.0,116.757,116.923,116.7487,116.8815,1927.0
2018-08-16 11:15:00,140.86,141.0,140.82,140.88,7519.0,116.8732,116.9894,116.84,116.8898,7519.0
2018-08-16 11:20:00,140.9,141.0,140.88,140.93,4816.0,116.9064,116.9894,116.8898,116.9313,4816.0
2018-08-16 11:25:00,140.93,140.96,140.87,140.94,2494.0,116.9313,116.9562,116.8815,116.9396,2494.0
2018-08-16 11:30:00,140.99,140.99,140.8,140.87,3533.0,116.9811,116.9811,116.8234,116.8815,3533.0
2018-08-16 11:35:00,140.86,140.95,140.84,140.93,5295.0,116.8732,116.9479,116.8566,116.9313,5295.0
2018-08-16 11:40:00,140.92,140.92,140.79,140.8,35027.0,116.923,116.923,116.8151,116.8234,35027.0
2018-08-16 11:45:00,140.8,140.8,140.63,140.74,5086.0,116.8234,116.8234,116.6824,116.7736,5086.0
2018-08-16 11:50:00,140.73,140.73,140.66,140.7,47570.0,116.7653,116.7653,116.7072,116.7404,47570.0
2018-08-16 11:55:00,140.7,140.86,140.68,140.85,4124.0,116.7404,116.8732,116.7238,116.8649,4124.0
2018-08-16 12:00:00,140.84,141.0,140.84,140.94,3946.0,116.8566,116.9894,116.8566,116.9396,3946.0
2018-08-16 12:05:00,140.94,141.04,140.92,141.0,34359.0,116.9396,117.0225,116.923,116.9894,34359.0
2018-08-16 12:10:00,141.0,141.15,141.0,141.13,5582.0,116.9894,117.1138,116.9894,117.0972,5582.0
2018-08-16 12:15:00,141.15,141.16,141.1,141.12,9455.0,117.1138,117.1221,117.0723,117.0889,9455.0
2018-08-16 12:20:00,141.14,141.14,140.86,140.86,9680.0,117.1055,117.1055,116.8732,116.8732,9680.0
2018-08-16 12:25:00,140.87,140.94,140.76,140.83,4428.0,116.8815,116.9396,116.7902,116.8483,4428.0
2018-08-16 12:30:00,140.74,140.78,140.65,140.7,5491.0,116.7736,116.8068,116.699,116.7404,5491.0
2018-08-16 12:35:00,140.63,140.64,140.56,140.57,3100.0,116.6824,116.6907,116.6243,116.6326,3100.0
2018-08-16 12:40:00,140.53,140.56,140.31,140.35,7215.0,116.5994,116.6243,116.4168,116.45,7215.0
2018-08-16 12:45:00,140.37,140.63,140.37,140.58,22915.0,116.4666,116.6824,116.4666,116.6409,22915.0
2018-08-16 12:50:00,140.57,140.68,140.57,140.68,4958.0,116.6326,116.7238,116.6326,116.7238,4958.0
2018-08-16 12:55:00,140.66,140.7,140.5,140.5,2928.0,116.7072,116.7404,116.5745,116.5745,2928.0
2018-08-16 13:00:00,140.49,140.74,140.49,140.67,8507.0,116.5662,116.7736,116.5662,116.7155,8507.0
2018-08-16 13:05:00,140.66,140.84,140.66,140.84,3225.0,116.7072,116.8566,116.7072,116.8566,3225.0
2018-08-16 13:10:00,140.84,140.9,140.78,140.9,17730.0,116.8566,116.9064,116.8068,116.9064,17730.0
2018-08-16 13:15:00,140.81,140.81,140.69,140.75,9493.0,116.8317,116.8317,116.7321,116.7819,9493.0
2018-08-16 13:20:00,140.69,140.79,140.66,140.72,2560.0,116.7321,116.8151,116.7072,116.757,2560.0
2018-08-16 13:25:00,140.7,140.73,140.63,140.64,2047.0,116.7404,116.7653,116.6824,116.6907,2047.0
2018-08-16 13:30:00,140.61,140.62,140.4,140.5,3217.0,116.6658,116.6741,116.4915,116.5745,3217.0
2018-08-16 13:35:00,140.57,140.62,140.56,140.58,2633.0,116.6326,116.6741,116.6243,116.6409,2633.0
2018-08-16 13:40:00,140.64,140.66,140.61,140.63,1531.0,116.6907,116.7072,116.6658,116.6824,1531.0
2018-08-16 13:45:00,140.59,140.59,140.42,140.43,3108.0,116.6492,116.6492,116.5081,116.5164,3108.0
2018-08-16 13:50:00,140.44,140.51,140.44,140.47,1688.0,116.5247,116.5828,116.5247,116.5496,1688.0
2018-08-16 13:55:00,140.49,140.63,140.38,140.52,15302.0,116.5662,116.6824,116.4749,116.5911,15302.0
2018-08-16 14:00:00,140.47,140.67,140.46,140.64,14993.0,116.5496,116.7155,116.5413,116.6907,14993.0
2018-08-16 14:05:00,140.64,140.71,140.6,140.67,3009.0,116.6907,116.7487,116.6575,116.7155,3009.0
2018-08-16 14:10:00,140.7,140.74,140.69,140.69,3600.0,116.7404,116.7736,116.7321,116.7321,3600.0
2018-08-16 14:15:00,140.65,140.71,140.57,140.71,1910.0,116.699,116.7487,116.6326,116.7487,1910.0
2018-08-16 14:20:00,140.73,140.74,140.67,140.67,2579.0,116.7653,116.7736,116.7155,116.7155,2579.0
2018-08-16 14:25:00,140.64,140.65,140.43,140.43,2350.0,116.6907,116.699,116.5164,116.5164,2350.0
2018-08-16 14:30:00,140.39,140.51,140.28,140.51,4500.0,116.4832,116.5828,116.392,116.5828,4500.0
2018-08-16 14:35:00,140.48,140.53,140.36,140.37,6070.0,116.5579,116.5994,116.4583,116.4666,6070.0
2018-08-16 14:40:00,140.38,140.45,140.36,140.42,2682.0,116.4749,116.533,116.4583,116.5081,2682.0
2018-08-16 14:45:00,140.41,140.47,140.41,140.46,1132.0,116.4998,116.5496,116.4998,116.5413,1132.0
2018-08-16 14:50:00,140.45,140.48,140.43,140.47,3704.0,116.533,116.5579,116.5164,116.5496,3704.0
2018-08-16 14:55:00,140.49,140.51,140.46,140.47,2577.0,116.5662,116.5828,116.5413,116.5496,2577.0
2018-08-16 15:00:00,140.45,140.54,140.39,140.51,4365.0,116.533,116.6077,116.4832,116.5828,4365.0
2018-08-16 15:05:00,140.56,140.57,140.46,140.49,3280.0,116.6243,116.6326,116.5413,116.5662,3280.0
2018-08-16 15:10:00,140.47,140.6,140.43,140.58,17205.0,116.5496,116.6575,116.5164,116.6409,17205.0
2018-08-16 15:15:00,140.58,140.68,140.51,140.67,20615.0,116.6409,116.7238,116.5828,116.7155,20615.0
2018-08-16 15:20:00,140.68,140.68,140.53,140.6,14250.0,116.7238,116.7238,116.5994,116.6575,14250.0
2018-08-16 15:25:00,140.6,140.75,140.6,140.74,13516.0,116.6575,116.7819,116.6575,116.7736,13516.0
2018-08-16 15:30:00,140.73,140.87,140.69,140.83,23969.0,116.7653,116.8815,116.7321,116.8483,23969.0
2018-08-16 15:35:00,140.81,140.86,140.57,140.75,35946.0,116.8317,116.8732,116.6326,116.7819,35946.0
2018-08-16 15:40:00,140.75,140.79,140.6,140.67,11569.0,116.7819,116.8151,116.6575,116.7155,11569.0
2018-08-16 15:45:00,140.66,140.71,140.61,140.61,26333.0,116.7072,116.7487,116.6658,116.6658,26333.0
2018-08-16 15:50:00,140.62,140.64,140.57,140.61,29510.0,116.6741,116.6907,116.6326,116.6658,29510.0
2018-08-16 15:55:00,140.61,140.79,140.58,140.76,56753.0,116.6658,116.8151,116.6409,116.7902,56753.0
2018-08-17 09:30:00,140.57,141.69,140.57,141.42,40282.0,116.6326,117.5619,116.6326,117.3378,40282.0
2018-08-17 09:35:00,141.38,141.67,141.28,141.37,23875.0,117.3046,117.5453,117.2217,117.2963,23875.0
2018-08-17 09:40:00,141.13,141.44,141.04,141.34,6240.0,117.0972,117.3544,117.0225,117.2715,6240.0
2018-08-17 09:45:00,141.35,141.66,141.04,141.66,7216.0,117.2797,117.537,117.0225,117.537,7216.0
2018-08-17 09:50:00,141.66,141.85,141.46,141.8,6953.0,117.537,117.6946,117.371,117.6531,6953.0
2018-08-17 09:55:00,141.83,142.0,141.7,141.94,7092.0,117.678,117.8191,117.5701,117.7693,7092.0
2018-08-17 10:00:00,141.94,142.0,141.7,141.7,7017.0,117.7693,117.8191,117.5701,117.5701,7017.0
2018-08-17 10:05:00,141.63,141.63,141.36,141.48,3225.0,117.5121,117.5121,117.288,117.3876,3225.0
2018-08-17 10:10:00,141.6,141.82,141.6,141.78,6543.0,117.4872,117.6697,117.4872,117.6365,6543.0
2018-08-17 10:15:00,141.77,141.78,141.57,141.74,5114.0,117.6282,117.6365,117.4623,117.6033,5114.0
2018-08-17 10:20:00,141.75,141.75,141.42,141.42,3675.0,117.6116,117.6116,117.3378,117.3378,3675.0
2018-08-17 10:25:00,141.42,141.47,141.25,141.3,3202.0,117.3378,117.3793,117.1968,117.2383,3202.0
2018-08-17 10:30:00,141.34,141.42,141.22,141.25,4696.0,117.2715,117.3378,117.1719,117.1968,4696.0
2018-08-17 10:35:00,141.19,141.42,141.19,141.4,4053.0,117.147,117.3378,117.147,117.3212,4053.0
2018-08-17 10:40:00,141.42,141.53,141.42,141.52,2401.0,117.3378,117.4291,117.3378,117.4208,2401.0
2018-08-17 10:45:00,141.49,141.8,141.44,141.79,12811.0,117.3959,117.6531,117.3544,117.6448,12811.0
2018-08-17 10:50:00,141.74,142.02,141.74,141.84,9489.0,117.6033,117.8357,117.6033,117.6863,9489.0
2018-08-17 10:55:00,141.9,142.12,141.72,141.81,29061.0,117.7361,117.9186,117.5867,117.6614,29061.0
2018-08-17 11:00:00,141.92,142.03,141.77,141.97,5159.0,117.7527,117.844,117.6282,117.7942,5159.0
2018-08-17 11:05:00,142.01,142.2,142.01,142.08,5253.0,117.8274,117.985,117.8274,117.8854,5253.0
2018-08-17 11:10:00,142.13,142.25,142.11,142.25,5374.0,117.9269,118.0265,117.9103,118.0265,5374.0
2018-08-17 11:15:00,142.28,142.49,142.26,142.49,8435.0,118.0514,118.2256,118.0348,118.2256,8435.0
2018-08-17 11:20:00,142.47,142.68,142.4,142.68,11881.0,118.209,118.3833,118.1509,118.3833,11881.0
2018-08-17 11:25:00,142.73,142.88,142.65,142.87,8744.0,118.4248,118.5492,118.3584,118.5409,8744.0
2018-08-17 11:30:00,142.87,143.04,142.86,143.03,13871.0,118.5409,118.682,118.5326,118.6737,13871.0
2018-08-17 11:35:00,143.03,143.06,142.95,143.04,5522.0,118.6737,118.6986,118.6073,118.682,5522.0
2018-08-17 11:40:00,143.03,143.23,142.96,143.23,5511.0,118.6737,118.8396,118.6156,118.8396,5511.0
2018-08-17 11:45:00,143.2,143.28,143.15,143.22,2478.0,118.8147,118.8811,118.7732,118.8313,2478.0
2018-08-17 11:50:00,143.19,143.25,143.15,143.18,5604.0,118.8064,118.8562,118.7732,118.7981,5604.0
2018-08-17 11:55:00,143.23,143.45,143.23,143.31,13670.0,118.8396,119.0221,118.8396,118.906,13670.0
2018-08-17 12:00:00,143.31,143.31,142.94,143.05,10817.0,118.906,118.906,118.599,118.6903,10817.0
2018-08-17 12:05:00,143.01,143.02,142.9,143.02,10238.0,118.6571,118.6654,118.5658,118.6654,10238.0
2018-08-17 12:10:00,143.09,143.19,142.99,143.0,5317.0,118.7234,118.8064,118.6405,118.6488,5317.0
2018-08-17 12:15:00,143.0,143.14,143.0,143.14,4749.0,118.6488,118.7649,118.6488,118.7649,4749.0
2018-08-17 12:20:00,143.17,143.21,143.07,143.07,3721.0,118.7898,118.823,118.7069,118.7069,3721.0
2018-08-17 12:25:00,143.06,143.09,142.93,142.98,3900.0,118.6986,118.7234,118.5907,118.6322,3900.0
2018-08-17 12:30:00,142.98,143.02,142.89,143.02,4630.0,118.6322,118.6654,118.5575,118.6654,4630.0
2018-08-17 12:35:00,142.99,143.02,142.9,142.92,5487.0,118.6405,118.6654,118.5658,118.5824,5487.0
2018-08-17 12:40:00,142.88,142.98,142.88,142.93,12240.0,118.5492,118.6322,118.5492,118.5907,12240.0
2018-08-17 12:45:00,142.89,142.91,142.82,142.88,8793.0,118.5575,118.5741,118.4994,118.5492,8793.0
2018-08-17 12:50:00,142.94,142.99,142.88,142.88,5981.0,118.599,118.6405,118.5492,118.5492,5981.0
2018-08-17 12:55:00,142.85,142.87,142.77,142.79,5757.0,118.5243,118.5409,118.4579,118.4745,5757.0
2018-08-17 13:00:00,142.82,142.98,142.82,142.93,4840.0,118.4994,118.6322,118.4994,118.5907,4840.0
2018-08-17 13:05:00,142.87,142.88,142.76,142.82,5936.0,118.5409,118.5492,118.4496,118.4994,5936.0
2018-08-17 13:10:00,142.79,142.86,142.79,142.86,2660.0,118.4745,118.5326,118.4745,118.5326,2660.0
2018-08-17 13:15:00,142.86,142.86,142.76,142.78,1600.0,118.5326,118.5326,118.4496,118.4662,1600.0
2018-08-17 13:20:00,142.76,142.79,142.68,142.74,6651.0,118.4496,118.4745,118.3833,118.433,6651.0
2018-08-17 13:25:00,142.76,142.81,142.65,142.68,8289.0,118.4496,118.4911,118.3584,118.3833,8289.0
2018-08-17 13:30:00,142.7,142.73,142.65,142.68,3310.0,118.3999,118.4248,118.3584,118.3833,3310.0
2018-08-17 13:35:00,142.67,142.8,142.63,142.8,6330.0,118.375,118.4828,118.3418,118.4828,6330.0
2018-08-17 13:40:00,142.74,142.76,142.61,142.61,5216.0,118.433,118.4496,118.3252,118.3252,5216.0
2018-08-17 13:45:00,142.6,142.73,142.6,142.69,4241.0,118.3169,118.4248,118.3169,118.3916,4241.0
2018-08-17 13:50:00,142.72,142.75,142.71,142.72,6110.0,118.4165,118.4413,118.4082,118.4165,6110.0
2018-08-17 13:55:00,142.73,142.75,142.61,142.74,6688.0,118.4248,118.4413,118.3252,118.433,6688.0
2018-08-17 14:00:00,142.75,143.03,142.71,143.03,4867.0,118.4413,118.6737,118.4082,118.6737,4867.0
2018-08-17 14:05:00,143.04,143.16,143.0,143.05,3997.0,118.682,118.7815,118.6488,118.6903,3997.0
2018-08-17 14:10:00,143.07,143.08,142.96,143.02,4798.0,118.7069,118.7152,118.6156,118.6654,4798.0
2018-08-17 14:15:00,143.07,143.19,143.0,143.09,6989.0,118.7069,118.8064,118.6488,118.7234,6989.0
2018-08-17 14:20:00,143.13,143.41,143.11,143.4,7286.0,118.7566,118.989,118.74,118.9807,7286.0
2018-08-17 14:25:00,143.38,143.45,143.36,143.42,5197.0,118.9641,119.0221,118.9475,118.9973,5197.0
2018-08-17 14:30:00,143.42,143.49,143.34,143.34,8613.0,118.9973,119.0553,118.9309,118.9309,8613.0
2018-08-17 14:35:00,143.4,143.42,143.28,143.31,8564.0,118.9807,118.9973,118.8811,118.906,8564.0
2018-08-17 14:40:00,143.31,143.49,143.31,143.45,3392.0,118.906,119.0553,118.906,119.0221,3392.0
2018-08-17 14:45:00,143.44,143.48,143.4,143.46,10672.0,119.0138,119.047,118.9807,119.0304,10672.0
2018-08-17 14:50:00,143.44,143.71,143.41,143.67,22204.0,119.0138,119.2379,118.989,119.2047,22204.0
2018-08-17 14:55:00,143.75,143.85,143.69,143.69,10089.0,119.2711,119.354,119.2213,119.2213,10089.0
2018-08-17 15:00:00,143.72,143.75,143.56,143.59,5018.0,119.2462,119.2711,119.1134,119.1383,5018.0
2018-08-17 15:05:00,143.56,143.63,143.44,143.53,4300.0,119.1134,119.1715,119.0138,119.0885,4300.0
2018-08-17 15:10:00,143.49,143.54,143.45,143.53,6249.0,119.0553,119.0968,119.0221,119.0885,6249.0
2018-08-17 15:15:00,143.52,143.6,143.46,143.6,11944.0,119.0802,119.1466,119.0304,119.1466,11944.0
2018-08-17 15:20:00,143.61,143.73,143.61,143.7,8546.0,119.1549,119.2545,119.1549,119.2296,8546.0
2018-08-17 15:25:00,143.72,143.75,143.65,143.65,10515.0,119.2462,119.2711,119.1881,119.1881,10515.0
2018-08-17 15:30:00,143.65,143.66,143.55,143.55,11680.0,119.1881,119.1964,119.1051,119.1051,11680.0
2018-08-17 15:35:00,143.55,143.65,143.54,143.59,10099.0,119.1051,119.1881,119.0968,119.1383,10099.0
2018-08-17 15:40:00,143.61,143.69,143.59,143.67,17739.0,119.1549,119.2213,119.1383,119.2047,17739.0
2018-08-17 15:45:00,143.67,143.68,143.53,143.53,12808.0,119.2047,119.213,119.0885,119.0885,12808.0
2018-08-17 15:50:00,143.53,143.55,143.31,143.41,17408.0,119.0885,119.1051,118.906,118.989,17408.0
2018-08-17 15:55:00,143.42,143.51,143.3,143.33,42470.0,118.9973,119.0719,118.8977,118.9226,42470.0
2018-08-20 09:30:00,144.0,144.82,144.0,144.76,31734.0,119.4785,120.1588,119.4785,120.1091,31734.0
2018-08-20 09:35:00,144.75,145.19,144.71,144.92,17292.0,120.1008,120.4658,120.0676,120.2418,17292.0
2018-08-20 09:40:00,144.95,144.97,144.38,144.39,16553.0,120.2667,120.2833,119.7938,119.8021,16553.0
2018-08-20 09:45:00,144.52,144.61,144.39,144.48,12625.0,119.9099,119.9846,119.8021,119.8767,12625.0
2018-08-20 09:50:00,144.45,145.09,144.4,145.03,20657.0,119.8519,120.3829,119.8104,120.3331,20657.0
2018-08-20 09:55:00,145.02,145.19,144.81,145.11,22964.0,120.3248,120.4658,120.1506,120.3995,22964.0
2018-08-20 10:00:00,145.1,145.38,145.01,145.3,7206.0,120.3912,120.6235,120.3165,120.5571,7206.0
2018-08-20 10:05:00,145.27,145.4,145.24,145.3,10741.0,120.5322,120.6401,120.5073,120.5571,10741.0
2018-08-20 10:10:00,145.2,145.24,144.85,145.18,8993.0,120.4741,120.5073,120.1837,120.4575,8993.0
2018-08-20 10:15:00,145.19,145.26,145.09,145.17,3990.0,120.4658,120.5239,120.3829,120.4492,3990.0
2018-08-20 10:20:00,145.25,145.46,145.24,145.32,7189.0,120.5156,120.6899,120.5073,120.5737,7189.0
2018-08-20 10:25:00,145.39,145.6,145.39,145.52,8008.0,120.6318,120.806,120.6318,120.7396,8008.0
2018-08-20 10:30:00,145.59,145.59,145.39,145.54,6775.0,120.7977,120.7977,120.6318,120.7562,6775.0
2018-08-20 10:35:00,145.54,145.73,145.5,145.58,19166.0,120.7562,120.9139,120.7231,120.7894,19166.0
2018-08-20 10:40:00,145.59,145.6,145.19,145.34,10623.0,120.7977,120.806,120.4658,120.5903,10623.0
2018-08-20 10:45:00,145.32,145.37,145.06,145.06,8940.0,120.5737,120.6152,120.358,120.358,8940.0
2018-08-20 10:50:00,145.06,145.08,144.87,145.0,17343.0,120.358,120.3746,120.2003,120.3082,17343.0
2018-08-20 10:55:00,144.93,144.95,144.67,144.72,7633.0,120.2501,120.2667,120.0344,120.0759,7633.0
2018-08-20 11:00:00,144.8,144.81,144.69,144.77,5775.0,120.1423,120.1506,120.051,120.1174,5775.0
2018-08-20 11:05:00,144.72,144.75,144.52,144.64,14987.0,120.0759,120.1008,119.9099,120.0095,14987.0
2018-08-20 11:10:00,144.64,144.82,144.64,144.75,3800.0,120.0095,120.1588,120.0095,120.1008,3800.0
2018-08-20 11:15:00,144.8,144.84,144.51,144.68,9295.0,120.1423,120.1754,119.9016,120.0427,9295.0
2018-08-20 11:20:00,144.65,144.83,144.59,144.7,4187.0,120.0178,120.1671,119.968,120.0593,4187.0
2018-08-20 11:25:00,144.73,145.08,144.73,145.08,8972.0,120.0842,120.3746,120.0842,120.3746,8972.0
2018-08-20 11:30:00,145.1,145.15,144.97,145.15,5510.0,120.3912,120.4327,120.2833,120.4327,5510.0
2018-08-20 11:35:00,145.12,145.39,144.96,145.39,21446.0,120.4078,120.6318,120.275,120.6318,21446.0
2018-08-20 11:40:00,145.38,145.44,145.34,145.34,10221.0,120.6235,120.6733,120.5903,120.5903,10221.0
2018-08-20 11:45:00,145.32,145.41,145.18,145.29,14293.0,120.5737,120.6484,120.4575,120.5488,14293.0
2018-08-20 11:50:00,145.29,145.35,145.15,145.24,6001.0,120.5488,120.5986,120.4327,120.5073,6001.0
2018-08-20 11:55:00,145.28,145.49,145.28,145.39,11649.0,120.5405,120.7148,120.5405,120.6318,11649.0
2018-08-20 12:00:00,145.43,145.52,145.32,145.46,4882.0,120.665,120.7396,120.5737,120.6899,4882.0
2018-08-20 12:05:00,145.46,145.58,145.43,145.43,4685.0,120.6899,120.7894,120.665,120.665,4685.0
2018-08-20 12:10:00,145.47,145.54,145.46,145.48,2335.0,120.6982,120.7562,120.6899,120.7065,2335.0
2018-08-20 12:15:00,145.47,145.5,145.3,145.49,3681.0,120.6982,120.7231,120.5571,120.7148,3681.0
2018-08-20 12:20:00,145.42,145.42,145.32,145.42,3380.0,120.6567,120.6567,120.5737,120.6567,3380.0
2018-08-20 12:25:00,145.39,145.41,145.26,145.26,4120.0,120.6318,120.6484,120.5239,120.5239,4120.0
2018-08-20 12:30:00,145.26,145.3,145.16,145.17,7996.0,120.5239,120.5571,120.441,120.4492,7996.0
2018-08-20 12:35:00,145.16,145.32,145.11,145.29,4546.0,120.441,120.5737,120.3995,120.5488,4546.0
2018-08-20 12:40:00,145.28,145.3,145.24,145.27,3600.0,120.5405,120.5571,120.5073,120.5322,3600.0
2018-08-20 12:45:00,145.28,145.38,145.28,145.3,6595.0,120.5405,120.6235,120.5405,120.5571,6595.0
2018-08-20 12:50:00,145.31,145.32,145.23,145.31,3574.0,120.5654,120.5737,120.499,120.5654,3574.0
2018-08-20 12:55:00,145.3,145.31,145.24,145.3,5151.0,120.5571,120.5654,120.5073,120.5571,5151.0
2018-08-20 13:00:00,145.31,145.4,145.29,145.29,6361.0,120.5654,120.6401,120.5488,120.5488,6361.0
2018-08-20 13:05:00,145.34,145.36,145.31,145.36,3310.0,120.5903,120.6069,120.5654,120.6069,3310.0
2018-08-20 13:10:00,145.38,145.49,145.37,145.45,7327.0,120.6235,120.7148,120.6152,120.6816,7327.0
2018-08-20 13:15:00,145.38,145.47,145.34,145.47,5470.0,120.6235,120.6982,120.5903,120.6982,5470.0
2018-08-20 13:20:00,145.47,145.55,145.44,145.53,7709.0,120.6982,120.7645,120.6733,120.7479,7709.0
2018-08-20 13:25:00,145.52,145.62,145.5,145.58,5825.0,120.7396,120.8226,120.7231,120.7894,5825.0
2018-08-20 13:30:00,145.59,145.71,145.55,145.7,14332.0,120.7977,120.8973,120.7645,120.889,14332.0
2018-08-20 13:35:00,145.69,145.82,145.69,145.73,8686.0,120.8807,120.9886,120.8807,120.9139,8686.0
2018-08-20 13:40:00,145.74,145.8,145.72,145.79,4297.0,120.9222,120.972,120.9056,120.9637,4297.0
2018-08-20 13:45:00,145.8,145.84,145.76,145.77,6969.0,120.972,121.0052,120.9388,120.9471,6969.0
2018-08-20 13:50:00,145.76,145.89,145.76,145.88,4834.0,120.9388,121.0466,120.9388,121.0383,4834.0
2018-08-20 13:55:00,145.93,145.96,145.9,145.91,5111.0,121.0798,121.1047,121.0549,121.0632,5111.0
2018-08-20 14:00:00,145.85,145.9,145.74,145.75,6597.0,121.0135,121.0549,120.9222,120.9305,6597.0
2018-08-20 14:05:00,145.74,145.74,145.6,145.72,8408.0,120.9222,120.9222,120.806,120.9056,8408.0
2018-08-20 14:10:00,145.72,145.78,145.7,145.75,6263.0,120.9056,120.9554,120.889,120.9305,6263.0
2018-08-20 14:15:00,145.76,145.92,145.75,145.88,9074.0,120.9388,121.0715,120.9305,121.0383,9074.0
2018-08-20 14:20:00,145.87,145.87,145.81,145.82,3612.0,121.03,121.03,120.9803,120.9886,3612.0
2018-08-20 14:25:00,145.78,145.84,145.75,145.83,4420.0,120.9554,121.0052,120.9305,120.9969,4420.0
2018-08-20 14:30:00,145.84,145.84,145.72,145.74,13854.0,121.0052,121.0052,120.9056,120.9222,13854.0
2018-08-20 14:35:00,145.76,145.82,145.65,145.66,8287.0,120.9388,120.9886,120.8475,120.8558,8287.0
2018-08-20 14:40:00,145.64,145.68,145.58,145.68,7509.0,120.8392,120.8724,120.7894,120.8724,7509.0
2018-08-20 14:45:00,145.62,145.62,145.48,145.57,8982.0,120.8226,120.8226,120.7065,120.7811,8982.0
2018-08-20 14:50:00,145.58,145.59,145.5,145.53,9573.0,120.7894,120.7977,120.7231,120.7479,9573.0
2018-08-20 14:55:00,145.55,145.6,145.5,145.55,3870.0,120.7645,120.806,120.7231,120.7645,3870.0
2018-08-20 15:00:00,145.54,145.58,145.5,145.5,6837.0,120.7562,120.7894,120.7231,120.7231,6837.0
2018-08-20 15:05:00,145.5,145.51,145.4,145.47,7505.0,120.7231,120.7313,120.6401,120.6982,7505.0
2018-08-20 15:10:00,145.47,145.53,145.44,145.53,7570.0,120.6982,120.7479,120.6733,120.7479,7570.0
2018-08-20 15:15:00,145.53,145.57,145.5,145.52,11964.0,120.7479,120.7811,120.7231,120.7396,11964.0
2018-08-20 15:20:00,145.52,145.55,145.4,145.51,13177.0,120.7396,120.7645,120.6401,120.7313,13177.0
2018-08-20 15:25:00,145.51,145.52,145.45,145.5,9680.0,120.7313,120.7396,120.6816,120.7231,9680.0
2018-08-20 15:30:00,145.47,145.62,145.46,145.59,18627.0,120.6982,120.8226,120.6899,120.7977,18627.0
2018-08-20 15:35:00,145.62,145.7,145.56,145.62,14500.0,120.8226,120.889,120.7728,120.8226,14500.0
2018-08-20 15:40:00,145.61,145.65,145.57,145.64,21264.0,120.8143,120.8475,120.7811,120.8392,21264.0
2018-08-20 15:45:00,145.65,145.68,145.59,145.6,19486.0,120.8475,120.8724,120.7977,120.806,19486.0
2018-08-20 15:50:00,145.6,145.63,145.5,145.56,30275.0,120.806,120.8309,120.7231,120.7728,30275.0
2018-08-20 15:55:00,145.57,145.59,145.32,145.42,65500.0,120.7811,120.7977,120.5737,120.6567,65500.0
2018-08-21 09:30:00,144.03,145.31,144.03,145.0,42760.0,120.441,121.5114,120.441,121.2522,42760.0
2018-08-21 09:35:00,145.12,145.39,145.07,145.17,17005.0,121.3525,121.5783,121.3107,121.3943,17005.0
2018-08-21 09:40:00,145.3,145.42,145.09,145.34,19153.0,121.503,121.6034,121.3274,121.5365,19153.0
2018-08-21 09:45:00,145.37,145.37,145.07,145.18,11918.0,121.5616,121.5616,121.3107,121.4027,11918.0
2018-08-21 09:50:00,145.18,145.7,145.11,145.65,16328.0,121.4027,121.8375,121.3442,121.7957,16328.0
2018-08-21 09:55:00,145.65,145.7,145.51,145.64,6731.0,121.7957,121.8375,121.6787,121.7874,6731.0
2018-08-21 10:00:00,145.57,145.76,145.22,145.22,10987.0,121.7288,121.8877,121.4361,121.4361,10987.0
2018-08-21 10:05:00,145.22,145.33,145.16,145.31,6767.0,121.4361,121.5281,121.386,121.5114,6767.0
2018-08-21 10:10:00,145.31,145.42,145.07,145.07,16997.0,121.5114,121.6034,121.3107,121.3107,16997.0
2018-08-21 10:15:00,145.1,145.11,144.94,145.08,12653.0,121.3358,121.3442,121.202,121.3191,12653.0
2018-08-21 10:20:00,145.11,145.12,144.94,144.94,7161.0,121.3442,121.3525,121.202,121.202,7161.0
2018-08-21 10:25:00,144.95,145.02,144.8,144.96,12904.0,121.2104,121.2689,121.0849,121.2187,12904.0
2018-08-21 10:30:00,144.99,145.11,144.97,145.11,8836.0,121.2438,121.3442,121.2271,121.3442,8836.0
2018-08-21 10:35:00,145.11,145.13,144.73,144.77,14215.0,121.3442,121.3609,121.0264,121.0598,14215.0
2018-08-21 10:40:00,144.76,144.82,144.71,144.79,6762.0,121.0515,121.1017,121.0097,121.0766,6762.0
2018-08-21 10:45:00,144.79,144.84,144.75,144.79,6591.0,121.0766,121.1184,121.0431,121.0766,6591.0
2018-08-21 10:50:00,144.81,144.9,144.8,144.88,7965.0,121.0933,121.1686,121.0849,121.1518,7965.0
2018-08-21 10:55:00,144.91,144.92,144.65,144.76,11557.0,121.1769,121.1853,120.9595,121.0515,11557.0
2018-08-21 11:00:00,144.8,144.98,144.8,144.93,5564.0,121.0849,121.2355,121.0849,121.1936,5564.0
2018-08-21 11:05:00,144.93,144.93,144.85,144.86,5233.0,121.1936,121.1936,121.1267,121.1351,5233.0
2018-08-21 11:10:00,144.86,145.03,144.86,145.0,7658.0,121.1351,121.2773,121.1351,121.2522,7658.0
2018-08-21 11:15:00,144.97,144.99,144.66,144.69,7196.0,121.2271,121.2438,120.9679,120.993,7196.0
2018-08-21 11:20:00,144.69,144.69,144.57,144.58,4525.0,120.993,120.993,120.8926,120.901,4525.0
2018-08-21 11:25:00,144.58,144.75,144.58,144.75,5900.0,120.901,121.0431,120.901,121.0431,5900.0
2018-08-21 11:30:00,144.75,144.77,144.66,144.72,7194.0,121.0431,121.0598,120.9679,121.018,7194.0
2018-08-21 11:35:00,144.74,144.96,144.74,144.93,7356.0,121.0348,121.2187,121.0348,121.1936,7356.0
2018-08-21 11:40:00,144.92,144.94,144.83,144.85,11999.0,121.1853,121.202,121.11,121.1267,11999.0
2018-08-21 11:45:00,144.87,144.89,144.76,144.84,7338.0,121.1435,121.1602,121.0515,121.1184,7338.0
2018-08-21 11:50:00,144.84,144.92,144.73,144.88,7065.0,121.1184,121.1853,121.0264,121.1518,7065.0
2018-08-21 11:55:00,144.88,144.97,144.87,144.94,6300.0,121.1518,121.2271,121.1435,121.202,6300.0
2018-08-21 12:00:00,144.94,144.97,144.92,144.95,3276.0,121.202,121.2271,121.1853,121.2104,3276.0
2018-08-21 12:05:00,144.97,145.19,144.97,145.17,20662.0,121.2271,121.4111,121.2271,121.3943,20662.0
2018-08-21 12:10:00,145.18,145.26,145.16,145.16,5217.0,121.4027,121.4696,121.386,121.386,5217.0
2018-08-21 12:15:00,145.15,145.22,145.13,145.14,7371.0,121.3776,121.4361,121.3609,121.3693,7371.0
2018-08-21 12:20:00,145.15,145.25,145.14,145.18,7933.0,121.3776,121.4612,121.3693,121.4027,7933.0
2018-08-21 12:25:00,145.21,145.34,145.21,145.3,5700.0,121.4278,121.5365,121.4278,121.503,5700.0
2018-08-21 12:30:00,145.33,145.48,145.31,145.46,11318.0,121.5281,121.6536,121.5114,121.6368,11318.0
2018-08-21 12:35:00,145.46,145.64,145.44,145.6,6659.0,121.6368,121.7874,121.6201,121.7539,6659.0
2018-08-21 12:40:00,145.6,145.62,145.55,145.6,2900.0,121.7539,121.7706,121.7121,121.7539,2900.0
2018-08-21 12:45:00,145.63,145.74,145.6,145.71,9866.0,121.779,121.871,121.7539,121.8459,9866.0
2018-08-21 12:50:00,145.72,145.77,145.67,145.68,10936.0,121.8543,121.8961,121.8124,121.8208,10936.0
2018-08-21 12:55:00,145.69,145.7,145.62,145.62,4968.0,121.8292,121.8375,121.7706,121.7706,4968.0
2018-08-21 13:00:00,145.6,145.68,145.56,145.6,9357.0,121.7539,121.8208,121.7205,121.7539,9357.0
2018-08-21 13:05:00,145.6,145.6,145.51,145.56,3907.0,121.7539,121.7539,121.6787,121.7205,3907.0
2018-08-21 13:10:00,145.52,145.55,145.46,145.5,6461.0,121.687,121.7121,121.6368,121.6703,6461.0
2018-08-21 13:15:00,145.54,145.56,145.42,145.45,13800.0,121.7037,121.7205,121.6034,121.6285,13800.0
2018-08-21 13:20:00,145.44,145.55,145.39,145.49,12463.0,121.6201,121.7121,121.5783,121.6619,12463.0
2018-08-21 13:25:00,145.48,145.48,145.43,145.46,5738.0,121.6536,121.6536,121.6118,121.6368,5738.0
2018-08-21 13:30:00,145.47,145.54,145.45,145.54,13768.0,121.6452,121.7037,121.6285,121.7037,13768.0
2018-08-21 13:35:00,145.52,145.52,145.38,145.44,6174.0,121.687,121.687,121.5699,121.6201,6174.0
2018-08-21 13:40:00,145.41,145.41,145.34,145.38,6443.0,121.595,121.595,121.5365,121.5699,6443.0
2018-08-21 13:45:00,145.36,145.38,145.19,145.19,7380.0,121.5532,121.5699,121.4111,121.4111,7380.0
2018-08-21 13:50:00,145.21,145.22,145.16,145.17,17303.0,121.4278,121.4361,121.386,121.3943,17303.0
2018-08-21 13:55:00,145.2,145.28,145.16,145.18,10672.0,121.4194,121.4863,121.386,121.4027,10672.0
2018-08-21 14:00:00,145.15,145.22,145.03,145.06,16156.0,121.3776,121.4361,121.2773,121.3024,16156.0
2018-08-21 14:05:00,145.06,145.16,145.06,145.14,7648.0,121.3024,121.386,121.3024,121.3693,7648.0
2018-08-21 14:10:00,145.15,145.28,145.1,145.28,4712.0,121.3776,121.4863,121.3358,121.4863,4712.0
2018-08-21 14:15:00,145.3,145.35,145.26,145.28,8377.0,121.503,121.5449,121.4696,121.4863,8377.0
2018-08-21 14:20:00,145.26,145.3,145.22,145.29,11842.0,121.4696,121.503,121.4361,121.4947,11842.0
2018-08-21 14:25:00,145.29,145.33,145.25,145.25,15760.0,121.4947,121.5281,121.4612,121.4612,15760.0
2018-08-21 14:30:00,145.27,145.31,145.23,145.28,11280.0,121.478,121.5114,121.4445,121.4863,11280.0
2018-08-21 14:35:00,145.27,145.31,145.25,145.28,7206.0,121.478,121.5114,121.4612,121.4863,7206.0
2018-08-21 14:40:00,145.27,145.39,145.26,145.37,5102.0,121.478,121.5783,121.4696,121.5616,5102.0
2018-08-21 14:45:00,145.38,145.48,145.38,145.42,7085.0,121.5699,121.6536,121.5699,121.6034,7085.0
2018-08-21 14:50:00,145.38,145.44,145.34,145.38,4172.0,121.5699,121.6201,121.5365,121.5699,4172.0
2018-08-21 14:55:00,145.38,145.56,145.36,145.53,15549.0,121.5699,121.7205,121.5532,121.6954,15549.0
2018-08-21 15:00:00,145.52,145.77,145.52,145.76,24641.0,121.687,121.8961,121.687,121.8877,24641.0
2018-08-21 15:05:00,145.76,145.81,145.72,145.75,7771.0,121.8877,121.9295,121.8543,121.8793,7771.0
2018-08-21 15:10:00,145.76,145.94,145.75,145.88,10882.0,121.8877,122.0382,121.8793,121.9881,10882.0
2018-08-21 15:15:00,145.87,145.9,145.57,145.57,23026.0,121.9797,122.0048,121.7288,121.7288,23026.0
2018-08-21 15:20:00,145.59,145.63,145.5,145.63,22269.0,121.7456,121.779,121.6703,121.779,22269.0
2018-08-21 15:25:00,145.61,145.63,145.52,145.62,25732.0,121.7623,121.779,121.687,121.7706,25732.0
2018-08-21 15:30:00,145.62,145.7,145.59,145.62,23583.0,121.7706,121.8375,121.7456,121.7706,23583.0
2018-08-21 15:35:00,145.59,145.59,145.47,145.49,14576.0,121.7456,121.7456,121.6452,121.6619,14576.0
2018-08-21 15:40:00,145.5,145.5,145.33,145.33,22456.0,121.6703,121.6703,121.5281,121.5281,22456.0
2018-08-21 15:45:00,145.29,145.32,145.06,145.16,29066.0,121.4947,121.5198,121.3024,121.386,29066.0
2018-08-21 15:50:00,145.16,145.22,145.12,145.19,23398.0,121.386,121.4361,121.3525,121.4111,23398.0
2018-08-21 15:55:00,145.18,145.5,145.18,145.28,68855.0,121.4027,121.6703,121.4027,121.4863,68855.0
2018-08-22 09:30:00,145.0,145.16,144.74,145.16,31294.0,121.2522,121.386,121.0348,121.386,31294.0
2018-08-22 09:35:00,145.05,145.08,144.32,144.53,9800.0,121.294,121.3191,120.6835,120.8592,9800.0
2018-08-22 09:40:00,144.44,144.88,144.44,144.85,18276.0,120.7839,121.1518,120.7839,121.1267,18276.0
2018-08-22 09:45:00,144.72,144.83,144.2,144.52,14604.0,121.018,121.11,120.5832,120.8508,14604.0
2018-08-22 09:50:00,144.52,144.64,144.42,144.47,9117.0,120.8508,120.9511,120.7672,120.809,9117.0
2018-08-22 09:55:00,144.48,144.94,144.42,144.89,13700.0,120.8173,121.202,120.7672,121.1602,13700.0
2018-08-22 10:00:00,144.93,145.13,144.91,145.05,14789.0,121.1936,121.3609,121.1769,121.294,14789.0
2018-08-22 10:05:00,145.05,145.35,145.04,145.34,16931.0,121.294,121.5449,121.2856,121.5365,16931.0
2018-08-22 10:10:00,145.34,145.36,145.21,145.24,10290.0,121.5365,121.5532,121.4278,121.4529,10290.0
2018-08-22 10:15:00,145.24,145.24,145.05,145.17,6652.0,121.4529,121.4529,121.294,121.3943,6652.0
2018-08-22 10:20:00,145.18,145.31,145.13,145.17,11000.0,121.4027,121.5114,121.3609,121.3943,11000.0
2018-08-22 10:25:00,145.14,145.23,145.06,145.08,12540.0,121.3693,121.4445,121.3024,121.3191,12540.0
2018-08-22 10:30:00,145.05,145.08,144.84,144.98,15414.0,121.294,121.3191,121.1184,121.2355,15414.0
2018-08-22 10:35:00,145.01,145.3,145.0,145.22,10577.0,121.2605,121.503,121.2522,121.4361,10577.0
2018-08-22 10:40:00,145.12,145.18,144.98,145.15,6080.0,121.3525,121.4027,121.2355,121.3776,6080.0
2018-08-22 10:45:00,145.21,145.4,145.21,145.37,9201.0,121.4278,121.5867,121.4278,121.5616,9201.0
2018-08-22 10:50:00,145.38,145.43,145.34,145.36,7685.0,121.5699,121.6118,121.5365,121.5532,7685.0
2018-08-22 10:55:00,145.31,145.4,145.19,145.34,9901.0,121.5114,121.5867,121.4111,121.5365,9901.0
2018-08-22 11:00:00,145.33,145.42,145.29,145.41,3575.0,121.5281,121.6034,121.4947,121.595,3575.0
2018-08-22 11:05:00,145.43,145.53,145.28,145.37,5841.0,121.6118,121.6954,121.4863,121.5616,5841.0
2018-08-22 11:10:00,145.35,145.36,145.24,145.29,2550.0,121.5449,121.5532,121.4529,121.4947,2550.0
2018-08-22 11:15:00,145.3,145.37,145.26,145.27,3703.0,121.503,121.5616,121.4696,121.478,3703.0
2018-08-22 11:20:00,145.33,145.33,145.08,145.08,7898.0,121.5281,121.5281,121.3191,121.3191,7898.0
2018-08-22 11:25:00,145.05,145.17,144.98,145.16,9801.0,121.294,121.3943,121.2355,121.386,9801.0
2018-08-22 11:30:00,145.2,145.2,144.89,145.01,10194.0,121.4194,121.4194,121.1602,121.2605,10194.0
2018-08-22 11:35:00,145.01,145.14,144.95,145.13,5058.0,121.2605,121.3693,121.2104,121.3609,5058.0
2018-08-22 11:40:00,145.13,145.33,145.09,145.25,6335.0,121.3609,121.5281,121.3274,121.4612,6335.0
2018-08-22 11:45:00,145.28,145.33,145.06,145.11,9307.0,121.4863,121.5281,121.3024,121.3442,9307.0
2018-08-22 11:50:00,145.1,145.2,144.92,144.92,7223.0,121.3358,121.4194,121.1853,121.1853,7223.0
2018-08-22 11:55:00,144.93,145.11,144.9,144.96,16065.0,121.1936,121.3442,121.1686,121.2187,16065.0
2018-08-22 12:00:00,144.99,144.99,144.86,144.91,7279.0,121.2438,121.2438,121.1351,121.1769,7279.0
2018-08-22 12:05:00,144.92,144.98,144.89,144.93,3260.0,121.1853,121.2355,121.1602,121.1936,3260.0
2018-08-22 12:10:00,144.91,144.93,144.76,144.8,7284.0,121.1769,121.1936,121.0515,121.0849,7284.0
2018-08-22 12:15:00,144.8,144.85,144.75,144.85,2330.0,121.0849,121.1267,121.0431,121.1267,2330.0
2018-08-22 12:20:00,144.82,144.83,144.77,144.8,4646.0,121.1017,121.11,121.0598,121.0849,4646.0
2018-08-22 12:25:00,144.78,144.88,144.74,144.85,10133.0,121.0682,121.1518,121.0348,121.1267,10133.0
2018-08-22 12:30:00,144.86,144.86,144.71,144.74,5548.0,121.1351,121.1351,121.0097,121.0348,5548.0
2018-08-22 12:35:00,144.74,144.8,144.7,144.73,4186.0,121.0348,121.0849,121.0013,121.0264,4186.0
2018-08-22 12:40:00,144.73,144.83,144.73,144.81,4993.0,121.0264,121.11,121.0264,121.0933,4993.0
2018-08-22 12:45:00,144.8,144.8,144.62,144.62,12537.0,121.0849,121.0849,120.9344,120.9344,12537.0
2018-08-22 12:50:00,144.64,144.71,144.53,144.7,8659.0,120.9511,121.0097,120.8592,121.0013,8659.0
2018-08-22 12:55:00,144.66,144.77,144.66,144.72,5159.0,120.9679,121.0598,120.9679,121.018,5159.0
2018-08-22 13:00:00,144.69,144.76,144.69,144.71,4004.0,120.993,121.0515,120.993,121.0097,4004.0
2018-08-22 13:05:00,144.68,144.69,144.6,144.63,7737.0,120.9846,120.993,120.9177,120.9428,7737.0
2018-08-22 13:10:00,144.63,144.64,144.51,144.57,10640.0,120.9428,120.9511,120.8424,120.8926,10640.0
2018-08-22 13:15:00,144.54,144.62,144.53,144.58,5609.0,120.8675,120.9344,120.8592,120.901,5609.0
2018-08-22 13:20:00,144.61,144.64,144.57,144.6,5771.0,120.9261,120.9511,120.8926,120.9177,5771.0
2018-08-22 13:25:00,144.6,144.61,144.52,144.53,5710.0,120.9177,120.9261,120.8508,120.8592,5710.0
2018-08-22 13:30:00,144.54,144.63,144.5,144.59,8018.0,120.8675,120.9428,120.8341,120.9093,8018.0
2018-08-22 13:35:00,144.61,144.61,144.49,144.5,5299.0,120.9261,120.9261,120.8257,120.8341,5299.0
2018-08-22 13:40:00,144.5,144.52,144.37,144.42,18349.0,120.8341,120.8508,120.7254,120.7672,18349.0
2018-08-22 13:45:00,144.4,144.4,144.27,144.34,13910.0,120.7504,120.7504,120.6417,120.7003,13910.0
2018-08-22 13:50:00,144.33,144.45,144.26,144.43,14127.0,120.6919,120.7923,120.6334,120.7755,14127.0
2018-08-22 13:55:00,144.43,144.54,144.41,144.52,7570.0,120.7755,120.8675,120.7588,120.8508,7570.0
2018-08-22 14:00:00,144.53,144.72,144.51,144.72,5302.0,120.8592,121.018,120.8424,121.018,5302.0
2018-08-22 14:05:00,144.7,144.79,144.68,144.7,10275.0,121.0013,121.0766,120.9846,121.0013,10275.0
2018-08-22 14:10:00,144.69,144.74,144.66,144.71,7623.0,120.993,121.0348,120.9679,121.0097,7623.0
2018-08-22 14:15:00,144.71,144.72,144.51,144.57,9408.0,121.0097,121.018,120.8424,120.8926,9408.0
2018-08-22 14:20:00,144.54,144.71,144.54,144.65,7222.0,120.8675,121.0097,120.8675,120.9595,7222.0
2018-08-22 14:25:00,144.64,144.81,144.55,144.81,8816.0,120.9511,121.0933,120.8759,121.0933,8816.0
2018-08-22 14:30:00,144.78,144.84,144.72,144.72,6435.0,121.0682,121.1184,121.018,121.018,6435.0
2018-08-22 14:35:00,144.72,144.75,144.68,144.71,4103.0,121.018,121.0431,120.9846,121.0097,4103.0
2018-08-22 14:40:00,144.7,144.85,144.66,144.84,9750.0,121.0013,121.1267,120.9679,121.1184,9750.0
2018-08-22 14:45:00,144.84,144.89,144.82,144.88,7301.0,121.1184,121.1602,121.1017,121.1518,7301.0
2018-08-22 14:50:00,144.87,144.97,144.85,144.96,9231.0,121.1435,121.2271,121.1267,121.2187,9231.0
2018-08-22 14:55:00,144.93,144.96,144.87,144.88,3312.0,121.1936,121.2187,121.1435,121.1518,3312.0
2018-08-22 15:00:00,144.9,145.07,144.9,145.01,9728.0,121.1686,121.3107,121.1686,121.2605,9728.0
2018-08-22 15:05:00,144.99,145.0,144.92,144.94,6713.0,121.2438,121.2522,121.1853,121.202,6713.0
2018-08-22 15:10:00,144.94,144.98,144.91,144.97,12336.0,121.202,121.2355,121.1769,121.2271,12336.0
2018-08-22 15:15:00,144.97,144.99,144.94,144.95,8379.0,121.2271,121.2438,121.202,121.2104,8379.0
2018-08-22 15:20:00,144.95,145.03,144.93,144.97,13462.0,121.2104,121.2773,121.1936,121.2271,13462.0
2018-08-22 15:25:00,144.97,145.16,144.97,145.06,9091.0,121.2271,121.386,121.2271,121.3024,9091.0
2018-08-22 15:30:00,145.06,145.08,145.02,145.04,9274.0,121.3024,121.3191,121.2689,121.2856,9274.0
2018-08-22 15:35:00,145.04,145.19,145.03,145.15,13829.0,121.2856,121.4111,121.2773,121.3776,13829.0
2018-08-22 15:40:00,145.12,145.12,144.98,145.05,10681.0,121.3525,121.3525,121.2355,121.294,10681.0
2018-08-22 15:45:00,145.04,145.07,144.93,144.95,19199.0,121.2856,121.3107,121.1936,121.2104,19199.0
2018-08-22 15:50:00,144.93,144.97,144.88,144.97,23920.0,121.1936,121.2271,121.1518,121.2271,23920.0
2018-08-22 15:55:00,144.97,145.03,144.8,144.82,87865.0,121.2271,121.2773,121.0849,121.1017,87865.0
2018-08-23 09:30:00,144.5,144.81,144.05,144.05,14674.0,120.8341,121.0933,120.4578,120.4578,14674.0
2018-08-23 09:35:00,144.0,144.06,143.44,143.5,11428.0,120.416,120.4661,119.9477,119.9978,11428.0
2018-08-23 09:40:00,143.45,143.68,143.41,143.68,6708.0,119.956,120.1484,119.9226,120.1484,6708.0
2018-08-23 09:45:00,143.79,143.94,143.53,143.7,5654.0,120.2404,120.3658,120.0229,120.1651,5654.0
2018-08-23 09:50:00,143.81,144.27,143.8,144.09,14212.0,120.2571,120.6417,120.2487,120.4912,14212.0
2018-08-23 09:55:00,143.98,144.05,143.82,143.82,3804.0,120.3992,120.4578,120.2654,120.2654,3804.0
2018-08-23 10:00:00,143.85,144.01,143.79,143.86,6665.0,120.2905,120.4243,120.2404,120.2989,6665.0
2018-08-23 10:05:00,143.87,144.08,143.79,144.02,7368.0,120.3072,120.4829,120.2404,120.4327,7368.0
2018-08-23 10:10:00,144.02,144.02,143.87,143.92,6650.0,120.4327,120.4327,120.3072,120.3491,6650.0
2018-08-23 10:15:00,143.9,144.0,143.86,143.91,7559.0,120.3323,120.416,120.2989,120.3407,7559.0
2018-08-23 10:20:00,143.97,143.99,143.81,143.82,5057.0,120.3909,120.4076,120.2571,120.2654,5057.0
2018-08-23 10:25:00,143.82,143.85,143.6,143.6,9881.0,120.2654,120.2905,120.0815,120.0815,9881.0
2018-08-23 10:30:00,143.57,143.65,143.35,143.35,11150.0,120.0564,120.1233,119.8724,119.8724,11150.0
2018-08-23 10:35:00,143.33,143.33,142.74,142.9,25089.0,119.8557,119.8557,119.3623,119.4961,25089.0
2018-08-23 10:40:00,142.93,143.08,142.93,143.02,10822.0,119.5212,119.6466,119.5212,119.5965,10822.0
2018-08-23 10:45:00,143.04,143.11,142.87,143.09,15833.0,119.6132,119.6717,119.471,119.655,15833.0
2018-08-23 10:50:00,143.07,143.22,142.85,142.89,15695.0,119.6383,119.7637,119.4543,119.4878,15695.0
2018-08-23 10:55:00,142.89,142.95,142.77,142.91,16955.0,119.4878,119.5379,119.3874,119.5045,16955.0
2018-08-23 11:00:00,142.93,143.07,142.85,143.06,7070.0,119.5212,119.6383,119.4543,119.6299,7070.0
2018-08-23 11:05:00,143.02,143.03,142.71,142.71,10521.0,119.5965,119.6048,119.3372,119.3372,10521.0
2018-08-23 11:10:00,142.66,142.83,142.64,142.66,8496.0,119.2954,119.4376,119.2787,119.2954,8496.0
2018-08-23 11:15:00,142.66,142.7,142.41,142.48,25233.0,119.2954,119.3289,119.0864,119.1449,25233.0
2018-08-23 11:20:00,142.38,142.55,142.2,142.55,15183.0,119.0613,119.2034,118.9108,119.2034,15183.0
2018-08-23 11:25:00,142.56,142.6,142.4,142.58,10850.0,119.2118,119.2452,119.078,119.2285,10850.0
2018-08-23 11:30:00,142.53,142.69,142.48,142.68,15418.0,119.1867,119.3205,119.1449,119.3121,15418.0
2018-08-23 11:35:00,142.64,142.67,142.2,142.2,11265.0,119.2787,119.3038,118.9108,118.9108,11265.0
2018-08-23 11:40:00,142.17,142.43,142.15,142.2,5731.0,118.8857,119.1031,118.8689,118.9108,5731.0
2018-08-23 11:45:00,142.2,142.32,142.17,142.25,8311.0,118.9108,119.0111,118.8857,118.9526,8311.0
2018-08-23 11:50:00,142.27,142.35,142.05,142.05,5118.0,118.9693,119.0362,118.7853,118.7853,5118.0
2018-08-23 11:55:00,142.07,142.23,142.07,142.13,6349.0,118.802,118.9358,118.802,118.8522,6349.0
2018-08-23 12:00:00,142.19,142.3,142.15,142.24,6442.0,118.9024,118.9944,118.8689,118.9442,6442.0
2018-08-23 12:05:00,142.29,142.57,142.29,142.54,8116.0,118.986,119.2202,118.986,119.1951,8116.0
2018-08-23 12:10:00,142.54,142.54,142.45,142.54,7400.0,119.1951,119.1951,119.1198,119.1951,7400.0
2018-08-23 12:15:00,142.57,142.69,142.53,142.65,8946.0,119.2202,119.3205,119.1867,119.2871,8946.0
2018-08-23 12:20:00,142.61,142.7,142.57,142.67,5344.0,119.2536,119.3289,119.2202,119.3038,5344.0
2018-08-23 12:25:00,142.65,142.65,142.4,142.41,3024.0,119.2871,119.2871,119.078,119.0864,3024.0
2018-08-23 12:30:00,142.4,142.4,142.18,142.19,3500.0,119.078,119.078,118.894,118.9024,3500.0
2018-08-23 12:35:00,142.22,142.23,142.07,142.08,8674.0,118.9275,118.9358,118.802,118.8104,8674.0
2018-08-23 12:40:00,142.05,142.12,141.96,142.0,10616.0,118.7853,118.8439,118.7101,118.7435,10616.0
2018-08-23 12:45:00,142.03,142.03,141.97,142.0,6430.0,118.7686,118.7686,118.7184,118.7435,6430.0
2018-08-23 12:50:00,141.98,141.98,141.92,141.98,6156.0,118.7268,118.7268,118.6766,118.7268,6156.0
2018-08-23 12:55:00,141.97,141.99,141.88,141.9,4610.0,118.7184,118.7352,118.6432,118.6599,4610.0
2018-08-23 13:00:00,141.86,141.86,141.77,141.84,6665.0,118.6264,118.6264,118.5512,118.6097,6665.0
2018-08-23 13:05:00,141.84,141.84,141.71,141.73,9015.0,118.6097,118.6097,118.501,118.5177,9015.0
2018-08-23 13:10:00,141.72,141.73,141.45,141.45,6924.0,118.5094,118.5177,118.2836,118.2836,6924.0
2018-08-23 13:15:00,141.44,141.56,141.42,141.54,12082.0,118.2752,118.3756,118.2585,118.3589,12082.0
2018-08-23 13:20:00,141.56,141.66,141.53,141.66,12080.0,118.3756,118.4592,118.3505,118.4592,12080.0
2018-08-23 13:25:00,141.63,141.65,141.56,141.64,5054.0,118.4341,118.4508,118.3756,118.4425,5054.0
2018-08-23 13:30:00,141.58,141.65,141.56,141.57,5066.0,118.3923,118.4508,118.3756,118.3839,5066.0
2018-08-23 13:35:00,141.59,141.64,141.47,141.47,6275.0,118.4007,118.4425,118.3003,118.3003,6275.0
2018-08-23 13:40:00,141.47,141.72,141.47,141.6,8826.0,118.3003,118.5094,118.3003,118.409,8826.0
2018-08-23 13:45:00,141.61,141.64,141.4,141.41,7993.0,118.4174,118.4425,118.2418,118.2501,7993.0
2018-08-23 13:50:00,141.42,141.45,141.32,141.4,9678.0,118.2585,118.2836,118.1749,118.2418,9678.0
2018-08-23 13:55:00,141.34,141.5,141.34,141.47,18095.0,118.1916,118.3254,118.1916,118.3003,18095.0
2018-08-23 14:00:00,141.5,141.67,141.5,141.67,3343.0,118.3254,118.4676,118.3254,118.4676,3343.0
2018-08-23 14:05:00,141.7,141.79,141.65,141.65,6141.0,118.4926,118.5679,118.4508,118.4508,6141.0
2018-08-23 14:10:00,141.63,141.66,141.53,141.66,11408.0,118.4341,118.4592,118.3505,118.4592,11408.0
2018-08-23 14:15:00,141.66,141.75,141.66,141.73,6567.0,118.4592,118.5345,118.4592,118.5177,6567.0
2018-08-23 14:20:00,141.74,141.8,141.73,141.79,4600.0,118.5261,118.5763,118.5177,118.5679,4600.0
2018-08-23 14:25:00,141.81,141.82,141.76,141.81,4708.0,118.5846,118.593,118.5428,118.5846,4708.0
2018-08-23 14:30:00,141.81,141.86,141.8,141.82,4970.0,118.5846,118.6264,118.5763,118.593,4970.0
2018-08-23 14:35:00,141.79,141.8,141.73,141.77,4528.0,118.5679,118.5763,118.5177,118.5512,4528.0
2018-08-23 14:40:00,141.73,141.82,141.68,141.82,8794.0,118.5177,118.593,118.4759,118.593,8794.0
2018-08-23 14:45:00,141.79,141.79,141.64,141.68,9236.0,118.5679,118.5679,118.4425,118.4759,9236.0
2018-08-23 14:50:00,141.69,141.71,141.63,141.64,8232.0,118.4843,118.501,118.4341,118.4425,8232.0
2018-08-23 14:55:00,141.62,141.62,141.46,141.57,6107.0,118.4258,118.4258,118.292,118.3839,6107.0
2018-08-23 15:00:00,141.57,141.6,141.55,141.58,5801.0,118.3839,118.409,118.3672,118.3923,5801.0
2018-08-23 15:05:00,141.6,141.7,141.58,141.69,8679.0,118.409,118.4926,118.3923,118.4843,8679.0
2018-08-23 15:10:00,141.71,141.71,141.62,141.63,6803.0,118.501,118.501,118.4258,118.4341,6803.0
2018-08-23 15:15:00,141.6,141.61,141.57,141.61,6253.0,118.409,118.4174,118.3839,118.4174,6253.0
2018-08-23 15:20:00,141.64,141.65,141.5,141.55,8547.0,118.4425,118.4508,118.3254,118.3672,8547.0
2018-08-23 15:25:00,141.56,141.62,141.53,141.59,8453.0,118.3756,118.4258,118.3505,118.4007,8453.0
2018-08-23 15:30:00,141.58,141.6,141.52,141.59,11128.0,118.3923,118.409,118.3421,118.4007,11128.0
2018-08-23 15:35:00,141.6,141.64,141.44,141.44,8515.0,118.409,118.4425,118.2752,118.2752,8515.0
2018-08-23 15:40:00,141.43,141.46,141.3,141.38,14914.0,118.2669,118.292,118.1582,118.2251,14914.0
2018-08-23 15:45:00,141.35,141.35,141.21,141.25,20230.0,118.2,118.2,118.0829,118.1163,20230.0
2018-08-23 15:50:00,141.24,141.35,141.17,141.34,24917.0,118.108,118.2,118.0495,118.1916,24917.0
2018-08-23 15:55:00,141.32,141.45,141.21,141.44,92361.0,118.1749,118.2836,118.0829,118.2752,92361.0
2018-08-24 09:30:00,138.53,138.9,137.63,138.27,86545.0,115.8418,116.1512,115.0892,115.6244,86545.0
2018-08-24 09:35:00,138.06,138.89,138.05,138.25,44568.0,115.4488,116.1429,115.4404,115.6077,44568.0
2018-08-24 09:40:00,138.3,138.8,138.23,138.6,48237.0,115.6495,116.0676,115.591,115.9004,48237.0
2018-08-24 09:45:00,138.67,139.05,138.57,138.98,15416.0,115.9589,116.2767,115.8753,116.2181,15416.0
2018-08-24 09:50:00,138.98,138.99,138.55,138.71,26902.0,116.2181,116.2265,115.8585,115.9923,26902.0
2018-08-24 09:55:00,138.76,138.9,138.66,138.83,17603.0,116.0342,116.1512,115.9505,116.0927,17603.0
2018-08-24 10:00:00,138.81,139.25,138.73,139.15,16709.0,116.076,116.4439,116.0091,116.3603,16709.0
2018-08-24 10:05:00,139.2,139.5,139.13,139.33,9259.0,116.4021,116.653,116.3436,116.5108,9259.0
2018-08-24 10:10:00,139.33,139.67,139.29,139.34,13554.0,116.5108,116.7951,116.4774,116.5192,13554.0
2018-08-24 10:15:00,139.34,139.7,139.32,139.69,5532.0,116.5192,116.8202,116.5024,116.8118,5532.0
2018-08-24 10:20:00,139.69,139.69,139.42,139.45,4325.0,116.8118,116.8118,116.5861,116.6111,4325.0
2018-08-24 10:25:00,139.42,139.55,139.3,139.42,7069.0,116.5861,116.6948,116.4857,116.5861,7069.0
2018-08-24 10:30:00,139.36,139.44,139.25,139.44,7786.0,116.5359,116.6028,116.4439,116.6028,7786.0
2018-08-24 10:35:00,139.46,139.68,139.42,139.66,14167.0,116.6195,116.8035,116.5861,116.7868,14167.0
2018-08-24 10:40:00,139.68,139.72,139.49,139.54,7838.0,116.8035,116.8369,116.6446,116.6864,7838.0
2018-08-24 10:45:00,139.56,139.85,139.56,139.85,9499.0,116.7031,116.9456,116.7031,116.9456,9499.0
2018-08-24 10:50:00,139.8,139.92,139.62,139.92,6940.0,116.9038,117.0042,116.7533,117.0042,6940.0
2018-08-24 10:55:00,139.93,140.15,139.91,140.0,9882.0,117.0125,117.1965,116.9958,117.0711,9882.0
2018-08-24 11:00:00,139.99,139.99,139.67,139.79,9563.0,117.0627,117.0627,116.7951,116.8955,9563.0
2018-08-24 11:05:00,139.83,139.94,139.79,139.91,10138.0,116.9289,117.0209,116.8955,116.9958,10138.0
2018-08-24 11:10:00,139.91,140.04,139.86,140.02,5246.0,116.9958,117.1045,116.954,117.0878,5246.0
2018-08-24 11:15:00,140.07,140.33,140.0,140.28,11350.0,117.1296,117.347,117.0711,117.3052,11350.0
2018-08-24 11:20:00,140.33,140.37,140.2,140.35,7168.0,117.347,117.3805,117.2383,117.3637,7168.0
2018-08-24 11:25:00,140.43,140.46,140.35,140.43,12684.0,117.4306,117.4557,117.3637,117.4306,12684.0
2018-08-24 11:30:00,140.44,140.56,140.41,140.53,12991.0,117.439,117.5394,117.4139,117.5143,12991.0
2018-08-24 11:35:00,140.53,140.81,140.53,140.7,7384.0,117.5143,117.7484,117.5143,117.6564,7384.0
2018-08-24 11:40:00,140.7,140.7,140.57,140.67,7456.0,117.6564,117.6564,117.5477,117.6313,7456.0
2018-08-24 11:45:00,140.67,140.72,140.62,140.65,5107.0,117.6313,117.6732,117.5895,117.6146,5107.0
2018-08-24 11:50:00,140.65,140.67,140.51,140.56,4681.0,117.6146,117.6313,117.4975,117.5394,4681.0
2018-08-24 11:55:00,140.52,140.52,140.34,140.39,10788.0,117.5059,117.5059,117.3554,117.3972,10788.0
2018-08-24 12:00:00,140.47,140.66,140.36,140.55,5268.0,117.4641,117.623,117.3721,117.531,5268.0
2018-08-24 12:05:00,140.56,140.56,140.46,140.5,7085.0,117.5394,117.5394,117.4557,117.4892,7085.0
2018-08-24 12:10:00,140.5,140.59,140.48,140.54,5986.0,117.4892,117.5644,117.4725,117.5226,5986.0
2018-08-24 12:15:00,140.52,140.53,140.42,140.52,4128.0,117.5059,117.5143,117.4223,117.5059,4128.0
2018-08-24 12:20:00,140.54,140.54,140.44,140.53,1432.0,117.5226,117.5226,117.439,117.5143,1432.0
2018-08-24 12:25:00,140.51,140.58,140.5,140.58,4465.0,117.4975,117.5561,117.4892,117.5561,4465.0
2018-08-24 12:30:00,140.55,140.57,140.5,140.5,3577.0,117.531,117.5477,117.4892,117.4892,3577.0
2018-08-24 12:35:00,140.51,140.57,140.48,140.56,5214.0,117.4975,117.5477,117.4725,117.5394,5214.0
2018-08-24 12:40:00,140.57,140.7,140.57,140.7,5937.0,117.5477,117.6564,117.5477,117.6564,5937.0
2018-08-24 12:45:00,140.74,140.82,140.74,140.81,3072.0,117.6899,117.7568,117.6899,117.7484,3072.0
2018-08-24 12:50:00,140.81,140.83,140.66,140.66,4018.0,117.7484,117.7651,117.623,117.623,4018.0
2018-08-24 12:55:00,140.65,140.66,140.6,140.6,2500.0,117.6146,117.623,117.5728,117.5728,2500.0
2018-08-24 13:00:00,140.65,140.74,140.65,140.72,2000.0,117.6146,117.6899,117.6146,117.6732,2000.0
2018-08-24 13:05:00,140.72,140.77,140.59,140.6,4425.0,117.6732,117.715,117.5644,117.5728,4425.0
2018-08-24 13:10:00,140.59,140.6,140.45,140.53,4632.0,117.5644,117.5728,117.4474,117.5143,4632.0
2018-08-24 13:15:00,140.53,140.66,140.53,140.66,5264.0,117.5143,117.623,117.5143,117.623,5264.0
2018-08-24 13:20:00,140.6,140.68,140.6,140.66,16225.0,117.5728,117.6397,117.5728,117.623,16225.0
2018-08-24 13:25:00,140.64,140.69,140.61,140.64,3655.0,117.6063,117.6481,117.5812,117.6063,3655.0
2018-08-24 13:30:00,140.61,140.68,140.59,140.65,16261.0,117.5812,117.6397,117.5644,117.6146,16261.0
2018-08-24 13:35:00,140.68,140.82,140.68,140.81,6678.0,117.6397,117.7568,117.6397,117.7484,6678.0
2018-08-24 13:40:00,140.81,140.81,140.67,140.75,5542.0,117.7484,117.7484,117.6313,117.6982,5542.0
2018-08-24 13:45:00,140.75,140.87,140.75,140.87,3883.0,117.6982,117.7986,117.6982,117.7986,3883.0
2018-08-24 13:50:00,140.87,140.88,140.71,140.79,3746.0,117.7986,117.8069,117.6648,117.7317,3746.0
2018-08-24 13:55:00,140.79,140.89,140.79,140.87,2914.0,117.7317,117.8153,117.7317,117.7986,2914.0
2018-08-24 14:00:00,140.86,140.94,140.82,140.93,7313.0,117.7902,117.8571,117.7568,117.8488,7313.0
2018-08-24 14:05:00,140.96,141.01,140.9,140.98,5243.0,117.8738,117.9157,117.8237,117.8906,5243.0
2018-08-24 14:10:00,140.98,141.1,140.96,141.08,6061.0,117.8906,117.9909,117.8738,117.9742,6061.0
2018-08-24 14:15:00,141.08,141.15,141.06,141.09,5159.0,117.9742,118.0327,117.9575,117.9826,5159.0
2018-08-24 14:20:00,141.13,141.13,141.04,141.04,1949.0,118.016,118.016,117.9407,117.9407,1949.0
2018-08-24 14:25:00,141.05,141.1,140.96,141.1,7220.0,117.9491,117.9909,117.8738,117.9909,7220.0
2018-08-24 14:30:00,141.09,141.1,141.0,141.04,4600.0,117.9826,117.9909,117.9073,117.9407,4600.0
2018-08-24 14:35:00,141.04,141.09,141.02,141.07,5375.0,117.9407,117.9826,117.924,117.9658,5375.0
2018-08-24 14:40:00,141.08,141.19,141.07,141.11,5844.0,117.9742,118.0662,117.9658,117.9993,5844.0
2018-08-24 14:45:00,141.1,141.1,141.0,141.03,4565.0,117.9909,117.9909,117.9073,117.9324,4565.0
2018-08-24 14:50:00,141.04,141.06,141.01,141.03,3100.0,117.9407,117.9575,117.9157,117.9324,3100.0
2018-08-24 14:55:00,141.05,141.18,141.03,141.03,10476.0,117.9491,118.0578,117.9324,117.9324,10476.0
2018-08-24 15:00:00,141.03,141.04,140.96,141.02,9574.0,117.9324,117.9407,117.8738,117.924,9574.0
2018-08-24 15:05:00,141.0,141.03,140.86,140.92,14296.0,117.9073,117.9324,117.7902,117.8404,14296.0
2018-08-24 15:10:00,140.92,140.99,140.91,140.99,4352.0,117.8404,117.8989,117.832,117.8989,4352.0
2018-08-24 15:15:00,141.01,141.02,140.92,140.93,13898.0,117.9157,117.924,117.8404,117.8488,13898.0
2018-08-24 15:20:00,140.92,140.92,140.82,140.83,8526.0,117.8404,117.8404,117.7568,117.7651,8526.0
2018-08-24 15:25:00,140.83,140.87,140.65,140.7,9239.0,117.7651,117.7986,117.6146,117.6564,9239.0
2018-08-24 15:30:00,140.71,140.89,140.63,140.87,18938.0,117.6648,117.8153,117.5979,117.7986,18938.0
2018-08-24 15:35:00,140.88,140.88,140.59,140.66,10354.0,117.8069,117.8069,117.5644,117.623,10354.0
2018-08-24 15:40:00,140.68,140.86,140.67,140.82,9771.0,117.6397,117.7902,117.6313,117.7568,9771.0
2018-08-24 15:45:00,140.81,140.83,140.66,140.71,15676.0,117.7484,117.7651,117.623,117.6648,15676.0
2018-08-24 15:50:00,140.71,140.74,140.66,140.74,17610.0,117.6648,117.6899,117.623,117.6899,17610.0
2018-08-24 15:55:00,140.74,141.02,140.74,140.98,102922.0,117.6899,117.924,117.6899,117.8906,102922.0
2018-08-27 09:30:00,141.83,142.36,141.82,142.29,22689.0,118.6014,119.0446,118.593,118.986,22689.0
2018-08-27 09:35:00,142.34,143.25,142.34,143.25,21496.0,119.0278,119.7888,119.0278,119.7888,21496.0
2018-08-27 09:40:00,143.35,143.87,143.25,143.66,8840.0,119.8724,120.3072,119.7888,120.1316,8840.0
2018-08-27 09:45:00,143.78,144.39,143.77,144.33,12419.0,120.232,120.7421,120.2236,120.6919,12419.0
2018-08-27 09:50:00,144.22,144.3,144.06,144.21,12752.0,120.5999,120.6668,120.4661,120.5916,12752.0
2018-08-27 09:55:00,144.22,144.22,143.45,143.81,20519.0,120.5999,120.5999,119.956,120.2571,20519.0
2018-08-27 10:00:00,143.73,144.0,143.68,143.96,11111.0,120.1902,120.416,120.1484,120.3825,11111.0
2018-08-27 10:05:00,144.02,144.15,143.97,144.1,7841.0,120.4327,120.5414,120.3909,120.4996,7841.0
2018-08-27 10:10:00,144.07,144.18,143.93,144.04,13046.0,120.4745,120.5665,120.3574,120.4494,13046.0
2018-08-27 10:15:00,144.04,144.04,143.61,143.73,14869.0,120.4494,120.4494,120.0898,120.1902,14869.0
2018-08-27 10:20:00,143.71,143.93,143.65,143.91,8128.0,120.1735,120.3574,120.1233,120.3407,8128.0
2018-08-27 10:25:00,143.92,144.15,143.88,143.95,21603.0,120.3491,120.5414,120.3156,120.3741,21603.0
2018-08-27 10:30:00,143.96,143.96,143.61,143.7,9911.0,120.3825,120.3825,120.0898,120.1651,9911.0
2018-08-27 10:35:00,143.68,143.79,143.58,143.78,33446.0,120.1484,120.2404,120.0647,120.232,33446.0
2018-08-27 10:40:00,143.73,143.94,143.67,143.92,4829.0,120.1902,120.3658,120.14,120.3491,4829.0
2018-08-27 10:45:00,143.92,143.95,143.74,143.77,3460.0,120.3491,120.3741,120.1985,120.2236,3460.0
2018-08-27 10:50:00,143.78,143.88,143.75,143.78,5261.0,120.232,120.3156,120.2069,120.232,5261.0
2018-08-27 10:55:00,143.77,143.79,143.65,143.75,10558.0,120.2236,120.2404,120.1233,120.2069,10558.0
2018-08-27 11:00:00,143.76,143.93,143.76,143.77,6705.0,120.2153,120.3574,120.2153,120.2236,6705.0
2018-08-27 11:05:00,143.82,143.83,143.56,143.63,10639.0,120.2654,120.2738,120.048,120.1066,10639.0
2018-08-27 11:10:00,143.6,143.78,143.58,143.68,3800.0,120.0815,120.232,120.0647,120.1484,3800.0
2018-08-27 11:15:00,143.67,143.82,143.54,143.6,3642.0,120.14,120.2654,120.0313,120.0815,3642.0
2018-08-27 11:20:00,143.59,143.62,143.45,143.62,5024.0,120.0731,120.0982,119.956,120.0982,5024.0
2018-08-27 11:25:00,143.67,143.86,143.63,143.81,4440.0,120.14,120.2989,120.1066,120.2571,4440.0
2018-08-27 11:30:00,143.81,143.86,143.74,143.83,4814.0,120.2571,120.2989,120.1985,120.2738,4814.0
2018-08-27 11:35:00,143.74,143.88,143.6,143.6,4238.0,120.1985,120.3156,120.0815,120.0815,4238.0
2018-08-27 11:40:00,143.66,143.88,143.66,143.88,8057.0,120.1316,120.3156,120.1316,120.3156,8057.0
2018-08-27 11:45:00,143.88,143.98,143.76,143.84,11937.0,120.3156,120.3992,120.2153,120.2822,11937.0
2018-08-27 11:50:00,143.88,143.89,143.77,143.8,3940.0,120.3156,120.324,120.2236,120.2487,3940.0
2018-08-27 11:55:00,143.8,143.91,143.66,143.9,7283.0,120.2487,120.3407,120.1316,120.3323,7283.0
2018-08-27 12:00:00,143.89,144.06,143.73,143.75,10085.0,120.324,120.4661,120.1902,120.2069,10085.0
2018-08-27 12:05:00,143.73,143.88,143.73,143.76,2990.0,120.1902,120.3156,120.1902,120.2153,2990.0
2018-08-27 12:10:00,143.8,143.84,143.72,143.77,3494.0,120.2487,120.2822,120.1818,120.2236,3494.0
2018-08-27 12:15:00,143.8,143.91,143.73,143.83,5283.0,120.2487,120.3407,120.1902,120.2738,5283.0
2018-08-27 12:20:00,143.86,143.92,143.81,143.84,2911.0,120.2989,120.3491,120.2571,120.2822,2911.0
2018-08-27 12:25:00,143.85,143.87,143.76,143.78,1404.0,120.2905,120.3072,120.2153,120.232,1404.0
2018-08-27 12:30:00,143.81,144.0,143.81,143.96,7710.0,120.2571,120.416,120.2571,120.3825,7710.0
2018-08-27 12:35:00,143.98,144.15,143.97,144.1,6790.0,120.3992,120.5414,120.3909,120.4996,6790.0
2018-08-27 12:40:00,144.13,144.19,144.13,144.19,3100.0,120.5247,120.5748,120.5247,120.5748,3100.0
2018-08-27 12:45:00,144.17,144.28,144.15,144.24,10953.0,120.5581,120.6501,120.5414,120.6167,10953.0
2018-08-27 12:50:00,144.26,144.42,144.25,144.32,12504.0,120.6334,120.7672,120.625,120.6835,12504.0
2018-08-27 12:55:00,144.28,144.46,144.28,144.46,14064.0,120.6501,120.8006,120.6501,120.8006,14064.0
2018-08-27 13:00:00,144.44,144.62,144.41,144.55,8245.0,120.7839,120.9344,120.7588,120.8759,8245.0
2018-08-27 13:05:00,144.52,144.52,144.27,144.35,10440.0,120.8508,120.8508,120.6417,120.7086,10440.0
2018-08-27 13:10:00,144.39,144.48,144.37,144.48,4250.0,120.7421,120.8173,120.7254,120.8173,4250.0
2018-08-27 13:15:00,144.48,144.65,144.48,144.65,7727.0,120.8173,120.9595,120.8173,120.9595,7727.0
2018-08-27 13:20:00,144.61,144.66,144.56,144.64,5740.0,120.9261,120.9679,120.8842,120.9511,5740.0
2018-08-27 13:25:00,144.62,144.62,144.52,144.62,10338.0,120.9344,120.9344,120.8508,120.9344,10338.0
2018-08-27 13:30:00,144.62,144.74,144.51,144.51,4350.0,120.9344,121.0348,120.8424,120.8424,4350.0
2018-08-27 13:35:00,144.47,144.47,144.32,144.45,5697.0,120.809,120.809,120.6835,120.7923,5697.0
2018-08-27 13:40:00,144.39,144.39,144.26,144.32,2200.0,120.7421,120.7421,120.6334,120.6835,2200.0
2018-08-27 13:45:00,144.32,144.39,144.29,144.34,3950.0,120.6835,120.7421,120.6585,120.7003,3950.0
2018-08-27 13:50:00,144.35,144.37,144.12,144.23,5364.0,120.7086,120.7254,120.5163,120.6083,5364.0
2018-08-27 13:55:00,144.22,144.22,144.14,144.22,8361.0,120.5999,120.5999,120.533,120.5999,8361.0
2018-08-27 14:00:00,144.22,144.24,144.13,144.14,4894.0,120.5999,120.6167,120.5247,120.533,4894.0
2018-08-27 14:05:00,144.14,144.14,144.0,144.08,5379.0,120.533,120.533,120.416,120.4829,5379.0
2018-08-27 14:10:00,144.12,144.16,143.99,144.16,5930.0,120.5163,120.5498,120.4076,120.5498,5930.0
2018-08-27 14:15:00,144.2,144.28,144.18,144.28,2818.0,120.5832,120.6501,120.5665,120.6501,2818.0
2018-08-27 14:20:00,144.27,144.29,144.16,144.29,7543.0,120.6417,120.6585,120.5498,120.6585,7543.0
2018-08-27 14:25:00,144.24,144.4,144.21,144.38,5704.0,120.6167,120.7504,120.5916,120.7337,5704.0
2018-08-27 14:30:00,144.37,144.41,144.27,144.27,6425.0,120.7254,120.7588,120.6417,120.6417,6425.0
2018-08-27 14:35:00,144.23,144.35,144.2,144.29,4038.0,120.6083,120.7086,120.5832,120.6585,4038.0
2018-08-27 14:40:00,144.27,144.27,144.1,144.1,2734.0,120.6417,120.6417,120.4996,120.4996,2734.0
2018-08-27 14:45:00,144.13,144.17,144.0,144.06,5265.0,120.5247,120.5581,120.416,120.4661,5265.0
2018-08-27 14:50:00,144.03,144.12,144.0,144.11,9500.0,120.441,120.5163,120.416,120.5079,9500.0
2018-08-27 14:55:00,144.16,144.2,144.12,144.12,2177.0,120.5498,120.5832,120.5163,120.5163,2177.0
2018-08-27 15:00:00,144.12,144.14,144.03,144.05,13355.0,120.5163,120.533,120.441,120.4578,13355.0
2018-08-27 15:05:00,144.02,144.06,143.98,143.99,7994.0,120.4327,120.4661,120.3992,120.4076,7994.0
2018-08-27 15:10:00,144.0,144.04,143.94,143.99,7155.0,120.416,120.4494,120.3658,120.4076,7155.0
2018-08-27 15:15:00,144.0,144.04,143.98,143.99,12140.0,120.416,120.4494,120.3992,120.4076,12140.0
2018-08-27 15:20:00,143.99,144.13,143.99,144.02,8382.0,120.4076,120.5247,120.4076,120.4327,8382.0
2018-08-27 15:25:00,144.04,144.09,144.0,144.08,10361.0,120.4494,120.4912,120.416,120.4829,10361.0
2018-08-27 15:30:00,144.05,144.13,143.99,144.06,9817.0,120.4578,120.5247,120.4076,120.4661,9817.0
2018-08-27 15:35:00,144.05,144.17,144.04,144.14,9341.0,120.4578,120.5581,120.4494,120.533,9341.0
2018-08-27 15:40:00,144.14,144.24,144.11,144.21,17368.0,120.533,120.6167,120.5079,120.5916,17368.0
2018-08-27 15:45:00,144.2,144.21,144.06,144.07,13381.0,120.5832,120.5916,120.4661,120.4745,13381.0
2018-08-27 15:50:00,144.05,144.07,143.96,143.98,21197.0,120.4578,120.4745,120.3825,120.3992,21197.0
2018-08-27 15:55:00,143.98,144.1,143.96,144.04,38255.0,120.3992,120.4996,120.3825,120.4494,38255.0
2018-08-28 09:30:00,145.01,145.01,144.34,144.75,24924.0,121.2605,121.2605,120.7003,121.0431,24924.0
2018-08-28 09:35:00,144.91,145.64,144.89,145.6,17833.0,121.1769,121.7874,121.1602,121.7539,17833.0
2018-08-28 09:40:00,145.54,145.73,145.2,145.33,15119.0,121.7037,121.8626,121.4194,121.5281,15119.0
2018-08-28 09:45:00,145.33,145.56,145.01,145.42,11999.0,121.5281,121.7205,121.2605,121.6034,11999.0
2018-08-28 09:50:00,145.42,145.42,145.13,145.34,5888.0,121.6034,121.6034,121.3609,121.5365,5888.0
2018-08-28 09:55:00,145.34,145.37,145.05,145.25,6615.0,121.5365,121.5616,121.294,121.4612,6615.0
2018-08-28 10:00:00,145.25,145.61,145.13,145.6,11990.0,121.4612,121.7623,121.3609,121.7539,11990.0
2018-08-28 10:05:00,145.62,145.87,145.61,145.67,17150.0,121.7706,121.9797,121.7623,121.8124,17150.0
2018-08-28 10:10:00,145.67,145.67,145.22,145.38,32613.0,121.8124,121.8124,121.4361,121.5699,32613.0
2018-08-28 10:15:00,145.43,145.57,145.37,145.57,20018.0,121.6118,121.7288,121.5616,121.7288,20018.0
2018-08-28 10:20:00,145.59,145.69,145.28,145.28,9660.0,121.7456,121.8292,121.4863,121.4863,9660.0
2018-08-28 10:25:00,145.28,145.7,145.27,145.7,20429.0,121.4863,121.8375,121.478,121.8375,20429.0
2018-08-28 10:30:00,145.63,145.63,145.5,145.58,3856.0,121.779,121.779,121.6703,121.7372,3856.0
2018-08-28 10:35:00,145.62,145.81,145.58,145.58,4500.0,121.7706,121.9295,121.7372,121.7372,4500.0
2018-08-28 10:40:00,145.6,145.7,145.53,145.67,6670.0,121.7539,121.8375,121.6954,121.8124,6670.0
2018-08-28 10:45:00,145.7,145.7,145.49,145.6,5850.0,121.8375,121.8375,121.6619,121.7539,5850.0
2018-08-28 10:50:00,145.52,145.66,145.51,145.54,5132.0,121.687,121.8041,121.6787,121.7037,5132.0
2018-08-28 10:55:00,145.54,145.69,145.45,145.66,7958.0,121.7037,121.8292,121.6285,121.8041,7958.0
2018-08-28 11:00:00,145.69,145.75,145.58,145.75,8599.0,121.8292,121.8793,121.7372,121.8793,8599.0
2018-08-28 11:05:00,145.74,145.89,145.67,145.89,5000.0,121.871,121.9964,121.8124,121.9964,5000.0
2018-08-28 11:10:00,145.92,145.98,145.77,145.77,8086.0,122.0215,122.0717,121.8961,121.8961,8086.0
2018-08-28 11:15:00,145.8,145.84,145.7,145.81,15709.0,121.9212,121.9546,121.8375,121.9295,15709.0
2018-08-28 11:20:00,145.83,145.89,145.74,145.8,13287.0,121.9462,121.9964,121.871,121.9212,13287.0
2018-08-28 11:25:00,145.8,145.85,145.65,145.65,9299.0,121.9212,121.963,121.7957,121.7957,9299.0
2018-08-28 11:30:00,145.64,145.7,145.47,145.51,10054.0,121.7874,121.8375,121.6452,121.6787,10054.0
2018-08-28 11:35:00,145.5,145.52,145.18,145.19,7603.0,121.6703,121.687,121.4027,121.4111,7603.0
2018-08-28 11:40:00,145.18,145.32,145.1,145.1,36501.0,121.4027,121.5198,121.3358,121.3358,36501.0
2018-08-28 11:45:00,145.1,145.33,145.01,145.31,12320.0,121.3358,121.5281,121.2605,121.5114,12320.0
2018-08-28 11:50:00,145.35,145.44,145.24,145.24,8705.0,121.5449,121.6201,121.4529,121.4529,8705.0
2018-08-28 11:55:00,145.24,145.31,145.18,145.31,6500.0,121.4529,121.5114,121.4027,121.5114,6500.0
2018-08-28 12:00:00,145.33,145.37,145.01,145.23,13606.0,121.5281,121.5616,121.2605,121.4445,13606.0
2018-08-28 12:05:00,145.22,145.3,145.13,145.17,4681.0,121.4361,121.503,121.3609,121.3943,4681.0
2018-08-28 12:10:00,145.2,145.26,145.13,145.26,2400.0,121.4194,121.4696,121.3609,121.4696,2400.0
2018-08-28 12:15:00,145.3,145.34,145.27,145.31,3133.0,121.503,121.5365,121.478,121.5114,3133.0
2018-08-28 12:20:00,145.27,145.27,145.17,145.17,5261.0,121.478,121.478,121.3943,121.3943,5261.0
2018-08-28 12:25:00,145.17,145.21,145.09,145.16,12869.0,121.3943,121.4278,121.3274,121.386,12869.0
2018-08-28 12:30:00,145.21,145.21,145.17,145.18,2467.0,121.4278,121.4278,121.3943,121.4027,2467.0
2018-08-28 12:35:00,145.18,145.23,145.17,145.18,2592.0,121.4027,121.4445,121.3943,121.4027,2592.0
2018-08-28 12:40:00,145.18,145.18,145.06,145.14,7499.0,121.4027,121.4027,121.3024,121.3693,7499.0
2018-08-28 12:45:00,145.15,145.17,145.05,145.17,20799.0,121.3776,121.3943,121.294,121.3943,20799.0
2018-08-28 12:50:00,145.19,145.24,145.1,145.1,3318.0,121.4111,121.4529,121.3358,121.3358,3318.0
2018-08-28 12:55:00,145.13,145.17,145.07,145.13,5673.0,121.3609,121.3943,121.3107,121.3609,5673.0
2018-08-28 13:00:00,145.12,145.17,145.05,145.17,5850.0,121.3525,121.3943,121.294,121.3943,5850.0
2018-08-28 13:05:00,145.17,145.17,145.09,145.13,4800.0,121.3943,121.3943,121.3274,121.3609,4800.0
2018-08-28 13:10:00,145.13,145.16,144.96,144.96,5749.0,121.3609,121.386,121.2187,121.2187,5749.0
2018-08-28 13:15:00,144.99,145.05,144.97,145.04,5310.0,121.2438,121.294,121.2271,121.2856,5310.0
2018-08-28 13:20:00,145.01,145.05,144.97,145.02,3405.0,121.2605,121.294,121.2271,121.2689,3405.0
2018-08-28 13:25:00,145.01,145.02,144.78,144.88,6386.0,121.2605,121.2689,121.0682,121.1518,6386.0
2018-08-28 13:30:00,144.85,144.94,144.84,144.89,4200.0,121.1267,121.202,121.1184,121.1602,4200.0
2018-08-28 13:35:00,144.9,145.04,144.9,145.04,5756.0,121.1686,121.2856,121.1686,121.2856,5756.0
2018-08-28 13:40:00,145.04,145.1,145.0,145.05,5189.0,121.2856,121.3358,121.2522,121.294,5189.0
2018-08-28 13:45:00,145.05,145.05,144.94,145.02,7187.0,121.294,121.294,121.202,121.2689,7187.0
2018-08-28 13:50:00,145.02,145.02,144.92,144.93,2604.0,121.2689,121.2689,121.1853,121.1936,2604.0
2018-08-28 13:55:00,144.89,144.9,144.85,144.87,3339.0,121.1602,121.1686,121.1267,121.1435,3339.0
2018-08-28 14:00:00,144.87,144.97,144.84,144.91,6504.0,121.1435,121.2271,121.1184,121.1769,6504.0
2018-08-28 14:05:00,144.91,144.98,144.91,144.92,6543.0,121.1769,121.2355,121.1769,121.1853,6543.0
2018-08-28 14:10:00,144.92,145.13,144.91,145.09,7812.0,121.1853,121.3609,121.1769,121.3274,7812.0
2018-08-28 14:15:00,145.11,145.13,145.04,145.08,6122.0,121.3442,121.3609,121.2856,121.3191,6122.0
2018-08-28 14:20:00,145.09,145.15,145.08,145.1,4121.0,121.3274,121.3776,121.3191,121.3358,4121.0
2018-08-28 14:25:00,145.1,145.21,145.07,145.19,8604.0,121.3358,121.4278,121.3107,121.4111,8604.0
2018-08-28 14:30:00,145.19,145.19,145.07,145.12,4240.0,121.4111,121.4111,121.3107,121.3525,4240.0
2018-08-28 14:35:00,145.11,145.19,145.09,145.14,6859.0,121.3442,121.4111,121.3274,121.3693,6859.0
2018-08-28 14:40:00,145.17,145.23,145.15,145.2,5675.0,121.3943,121.4445,121.3776,121.4194,5675.0
2018-08-28 14:45:00,145.17,145.19,145.08,145.08,7311.0,121.3943,121.4111,121.3191,121.3191,7311.0
2018-08-28 14:50:00,145.08,145.14,145.05,145.06,6062.0,121.3191,121.3693,121.294,121.3024,6062.0
2018-08-28 14:55:00,145.05,145.1,144.81,144.9,20971.0,121.294,121.3358,121.0933,121.1686,20971.0
2018-08-28 15:00:00,144.89,144.91,144.77,144.77,5897.0,121.1602,121.1769,121.0598,121.0598,5897.0
2018-08-28 15:05:00,144.76,144.83,144.71,144.72,7649.0,121.0515,121.11,121.0097,121.018,7649.0
2018-08-28 15:10:00,144.72,144.78,144.7,144.72,6678.0,121.018,121.0682,121.0013,121.018,6678.0
2018-08-28 15:15:00,144.72,144.81,144.67,144.71,8570.0,121.018,121.0933,120.9762,121.0097,8570.0
2018-08-28 15:20:00,144.67,144.69,144.56,144.65,7668.0,120.9762,120.993,120.8842,120.9595,7668.0
2018-08-28 15:25:00,144.7,144.83,144.7,144.83,13910.0,121.0013,121.11,121.0013,121.11,13910.0
2018-08-28 15:30:00,144.83,144.9,144.81,144.86,12034.0,121.11,121.1686,121.0933,121.1351,12034.0
2018-08-28 15:35:00,144.86,144.93,144.81,144.9,16903.0,121.1351,121.1936,121.0933,121.1686,16903.0
2018-08-28 15:40:00,144.9,144.93,144.81,144.81,25987.0,121.1686,121.1936,121.0933,121.0933,25987.0
2018-08-28 15:45:00,144.81,144.82,144.7,144.75,14698.0,121.0933,121.1017,121.0013,121.0431,14698.0
2018-08-28 15:50:00,144.74,144.77,144.7,144.72,21405.0,121.0348,121.0598,121.0013,121.018,21405.0
2018-08-28 15:55:00,144.71,144.79,144.59,144.77,98385.0,121.0097,121.0766,120.9093,121.0598,98385.0
2018-08-29 09:30:00,145.09,145.27,143.17,143.28,36615.0,121.3274,121.478,119.7219,119.8139,36615.0
2018-08-29 09:35:00,143.27,143.43,143.12,143.12,20724.0,119.8055,119.9393,119.6801,119.6801,20724.0
2018-08-29 09:40:00,143.05,143.11,142.66,142.77,20585.0,119.6215,119.6717,119.2954,119.3874,20585.0
2018-08-29 09:45:00,142.84,143.04,142.5,142.65,11036.0,119.4459,119.6132,119.1616,119.2871,11036.0
2018-08-29 09:50:00,142.52,143.22,142.52,143.17,5400.0,119.1783,119.7637,119.1783,119.7219,5400.0
2018-08-29 09:55:00,143.17,143.28,142.99,143.28,5021.0,119.7219,119.8139,119.5714,119.8139,5021.0
2018-08-29 10:00:00,143.26,143.33,143.03,143.31,5154.0,119.7972,119.8557,119.6048,119.839,5154.0
2018-08-29 10:05:00,143.36,143.81,143.35,143.69,11326.0,119.8808,120.2571,119.8724,120.1567,11326.0
2018-08-29 10:10:00,143.72,143.76,143.55,143.76,11319.0,120.1818,120.2153,120.0397,120.2153,11319.0
2018-08-29 10:15:00,143.89,143.98,143.61,143.61,7025.0,120.324,120.3992,120.0898,120.0898,7025.0
2018-08-29 10:20:00,143.68,143.72,143.61,143.69,7235.0,120.1484,120.1818,120.0898,120.1567,7235.0
2018-08-29 10:25:00,143.69,143.71,143.65,143.71,4195.0,120.1567,120.1735,120.1233,120.1735,4195.0
2018-08-29 10:30:00,143.87,143.9,143.63,143.63,4100.0,120.3072,120.3323,120.1066,120.1066,4100.0
2018-08-29 10:35:00,143.66,143.72,143.49,143.68,7404.0,120.1316,120.1818,119.9895,120.1484,7404.0
2018-08-29 10:40:00,143.65,143.78,143.64,143.64,3304.0,120.1233,120.232,120.1149,120.1149,3304.0
2018-08-29 10:45:00,143.63,143.63,143.51,143.6,5600.0,120.1066,120.1066,120.0062,120.0815,5600.0
2018-08-29 10:50:00,143.6,143.62,143.43,143.49,8408.0,120.0815,120.0982,119.9393,119.9895,8408.0
2018-08-29 10:55:00,143.49,143.75,143.39,143.68,11708.0,119.9895,120.2069,119.9059,120.1484,11708.0
2018-08-29 11:00:00,143.7,143.74,143.44,143.49,9532.0,120.1651,120.1985,119.9477,119.9895,9532.0
2018-08-29 11:05:00,143.51,143.67,143.45,143.56,9929.0,120.0062,120.14,119.956,120.048,9929.0
2018-08-29 11:10:00,143.56,143.79,143.56,143.77,4354.0,120.048,120.2404,120.048,120.2236,4354.0
2018-08-29 11:15:00,143.77,143.92,143.73,143.92,10200.0,120.2236,120.3491,120.1902,120.3491,10200.0
2018-08-29 11:20:00,143.93,144.06,143.91,144.06,8097.0,120.3574,120.4661,120.3407,120.4661,8097.0
2018-08-29 11:25:00,144.1,144.25,144.08,144.19,6238.0,120.4996,120.625,120.4829,120.5748,6238.0
2018-08-29 11:30:00,144.22,144.36,144.21,144.21,4804.0,120.5999,120.717,120.5916,120.5916,4804.0
2018-08-29 11:35:00,144.16,144.21,144.07,144.14,3121.0,120.5498,120.5916,120.4745,120.533,3121.0
2018-08-29 11:40:00,144.14,144.14,144.02,144.05,3922.0,120.533,120.533,120.4327,120.4578,3922.0
2018-08-29 11:45:00,144.07,144.13,144.01,144.12,6807.0,120.4745,120.5247,120.4243,120.5163,6807.0
2018-08-29 11:50:00,144.15,144.25,144.15,144.18,2900.0,120.5414,120.625,120.5414,120.5665,2900.0
2018-08-29 11:55:00,144.18,144.19,144.06,144.06,2800.0,120.5665,120.5748,120.4661,120.4661,2800.0
2018-08-29 12:00:00,144.11,144.19,144.05,144.12,3127.0,120.5079,120.5748,120.4578,120.5163,3127.0
2018-08-29 12:05:00,144.13,144.3,144.12,144.3,4231.0,120.5247,120.6668,120.5163,120.6668,4231.0
2018-08-29 12:10:00,144.3,144.4,144.3,144.39,3172.0,120.6668,120.7504,120.6668,120.7421,3172.0
2018-08-29 12:15:00,144.39,144.42,144.27,144.27,2650.0,120.7421,120.7672,120.6417,120.6417,2650.0
2018-08-29 12:20:00,144.28,144.28,144.12,144.13,1877.0,120.6501,120.6501,120.5163,120.5247,1877.0
2018-08-29 12:25:00,144.19,144.29,144.14,144.25,4441.0,120.5748,120.6585,120.533,120.625,4441.0
2018-08-29 12:30:00,144.24,144.36,144.22,144.29,3948.0,120.6167,120.717,120.5999,120.6585,3948.0
2018-08-29 12:35:00,144.25,144.35,144.25,144.35,3600.0,120.625,120.7086,120.625,120.7086,3600.0
2018-08-29 12:40:00,144.37,144.47,144.35,144.35,4233.0,120.7254,120.809,120.7086,120.7086,4233.0
2018-08-29 12:45:00,144.35,144.35,144.22,144.22,5125.0,120.7086,120.7086,120.5999,120.5999,5125.0
2018-08-29 12:50:00,144.22,144.24,144.19,144.19,3407.0,120.5999,120.6167,120.5748,120.5748,3407.0
2018-08-29 12:55:00,144.21,144.25,144.14,144.21,4173.0,120.5916,120.625,120.533,120.5916,4173.0
2018-08-29 13:00:00,144.23,144.26,144.12,144.12,8650.0,120.6083,120.6334,120.5163,120.5163,8650.0
2018-08-29 13:05:00,144.12,144.18,144.07,144.08,5100.0,120.5163,120.5665,120.4745,120.4829,5100.0
2018-08-29 13:10:00,144.1,144.15,144.05,144.15,6328.0,120.4996,120.5414,120.4578,120.5414,6328.0
2018-08-29 13:15:00,144.15,144.15,144.01,144.04,5107.0,120.5414,120.5414,120.4243,120.4494,5107.0
2018-08-29 13:20:00,144.05,144.07,143.92,143.96,14026.0,120.4578,120.4745,120.3491,120.3825,14026.0
2018-08-29 13:25:00,143.99,144.03,143.99,143.99,3394.0,120.4076,120.441,120.4076,120.4076,3394.0
2018-08-29 13:30:00,143.99,144.0,143.96,143.99,3504.0,120.4076,120.416,120.3825,120.4076,3504.0
2018-08-29 13:35:00,144.0,144.01,143.96,143.99,3445.0,120.416,120.4243,120.3825,120.4076,3445.0
2018-08-29 13:40:00,144.0,144.02,143.98,143.99,5499.0,120.416,120.4327,120.3992,120.4076,5499.0
2018-08-29 13:45:00,144.0,144.01,143.95,143.95,3500.0,120.416,120.4243,120.3741,120.3741,3500.0
2018-08-29 13:50:00,143.98,143.98,143.87,143.91,4154.0,120.3992,120.3992,120.3072,120.3407,4154.0
2018-08-29 13:55:00,143.91,143.95,143.89,143.93,4522.0,120.3407,120.3741,120.324,120.3574,4522.0
2018-08-29 14:00:00,143.93,143.96,143.9,143.92,3024.0,120.3574,120.3825,120.3323,120.3491,3024.0
2018-08-29 14:05:00,143.94,143.98,143.9,143.98,4282.0,120.3658,120.3992,120.3323,120.3992,4282.0
2018-08-29 14:10:00,143.95,144.0,143.93,144.0,2922.0,120.3741,120.416,120.3574,120.416,2922.0
2018-08-29 14:15:00,144.01,144.12,144.0,144.06,5291.0,120.4243,120.5163,120.416,120.4661,5291.0
2018-08-29 14:20:00,144.07,144.07,143.98,144.02,3724.0,120.4745,120.4745,120.3992,120.4327,3724.0
2018-08-29 14:25:00,144.02,144.1,144.0,144.07,5094.0,120.4327,120.4996,120.416,120.4745,5094.0
2018-08-29 14:30:00,144.07,144.11,144.06,144.11,3375.0,120.4745,120.5079,120.4661,120.5079,3375.0
2018-08-29 14:35:00,144.16,144.26,144.16,144.23,5755.0,120.5498,120.6334,120.5498,120.6083,5755.0
2018-08-29 14:40:00,144.25,144.38,144.24,144.38,5236.0,120.625,120.7337,120.6167,120.7337,5236.0
2018-08-29 14:45:00,144.39,144.39,144.35,144.36,3203.0,120.7421,120.7421,120.7086,120.717,3203.0
2018-08-29 14:50:00,144.4,144.4,144.28,144.28,2875.0,120.7504,120.7504,120.6501,120.6501,2875.0
2018-08-29 14:55:00,144.29,144.29,144.21,144.22,5065.0,120.6585,120.6585,120.5916,120.5999,5065.0
2018-08-29 15:00:00,144.21,144.25,144.19,144.2,6075.0,120.5916,120.625,120.5748,120.5832,6075.0
2018-08-29 15:05:00,144.21,144.22,144.17,144.19,4795.0,120.5916,120.5999,120.5581,120.5748,4795.0
2018-08-29 15:10:00,144.19,144.28,144.18,144.23,4908.0,120.5748,120.6501,120.5665,120.6083,4908.0
2018-08-29 15:15:00,144.23,144.26,144.22,144.22,4023.0,120.6083,120.6334,120.5999,120.5999,4023.0
2018-08-29 15:20:00,144.23,144.24,144.1,144.1,7785.0,120.6083,120.6167,120.4996,120.4996,7785.0
2018-08-29 15:25:00,144.09,144.18,144.08,144.16,5992.0,120.4912,120.5665,120.4829,120.5498,5992.0
2018-08-29 15:30:00,144.17,144.17,143.95,144.04,13852.0,120.5581,120.5581,120.3741,120.4494,13852.0
2018-08-29 15:35:00,144.07,144.2,144.07,144.12,8541.0,120.4745,120.5832,120.4745,120.5163,8541.0
2018-08-29 15:40:00,144.12,144.13,143.99,143.99,9057.0,120.5163,120.5247,120.4076,120.4076,9057.0
2018-08-29 15:45:00,143.98,144.01,143.89,143.94,16040.0,120.3992,120.4243,120.324,120.3658,16040.0
2018-08-29 15:50:00,143.94,143.99,143.89,143.9,33187.0,120.3658,120.4076,120.324,120.3323,33187.0
2018-08-29 15:55:00,143.9,143.96,143.86,143.92,79315.0,120.3323,120.3825,120.2989,120.3491,79315.0
2018-08-30 09:30:00,143.69,143.94,142.36,142.65,57823.0,120.1567,120.3658,119.0446,119.2871,57823.0
2018-08-30 09:35:00,142.52,143.09,142.35,142.97,21855.0,119.1783,119.655,119.0362,119.5546,21855.0
2018-08-30 09:40:00,143.05,143.25,142.8,143.14,16003.0,119.6215,119.7888,119.4125,119.6968,16003.0
2018-08-30 09:45:00,143.13,143.48,143.09,143.23,22118.0,119.6884,119.9811,119.655,119.7721,22118.0
2018-08-30 09:50:00,143.23,143.24,143.02,143.09,12751.0,119.7721,119.7804,119.5965,119.655,12751.0
2018-08-30 09:55:00,143.12,143.33,142.82,143.3,13250.0,119.6801,119.8557,119.4292,119.8306,13250.0
2018-08-30 10:00:00,143.21,143.42,142.96,143.19,10342.0,119.7553,119.9309,119.5463,119.7386,10342.0
2018-08-30 10:05:00,143.19,143.2,142.97,142.98,6200.0,119.7386,119.747,119.5546,119.563,6200.0
2018-08-30 10:10:00,142.96,143.15,142.96,143.15,5070.0,119.5463,119.7052,119.5463,119.7052,5070.0
2018-08-30 10:15:00,143.14,143.18,143.0,143.04,7020.0,119.6968,119.7303,119.5797,119.6132,7020.0
2018-08-30 10:20:00,143.09,143.09,142.86,142.86,11227.0,119.655,119.655,119.4627,119.4627,11227.0
2018-08-30 10:25:00,142.86,143.1,142.76,143.06,14821.0,119.4627,119.6634,119.379,119.6299,14821.0
2018-08-30 10:30:00,143.13,143.19,143.0,143.03,10222.0,119.6884,119.7386,119.5797,119.6048,10222.0
2018-08-30 10:35:00,143.04,143.16,142.99,143.03,11317.0,119.6132,119.7135,119.5714,119.6048,11317.0
2018-08-30 10:40:00,143.03,143.13,143.0,143.0,4293.0,119.6048,119.6884,119.5797,119.5797,4293.0
2018-08-30 10:45:00,143.0,143.18,142.97,143.11,6005.0,119.5797,119.7303,119.5546,119.6717,6005.0
2018-08-30 10:50:00,143.11,143.13,142.99,143.05,6255.0,119.6717,119.6884,119.5714,119.6215,6255.0
2018-08-30 10:55:00,143.05,143.09,142.99,143.0,5248.0,119.6215,119.655,119.5714,119.5797,5248.0
2018-08-30 11:00:00,143.03,143.13,143.02,143.06,5279.0,119.6048,119.6884,119.5965,119.6299,5279.0
2018-08-30 11:05:00,143.06,143.06,142.92,142.96,9483.0,119.6299,119.6299,119.5128,119.5463,9483.0
2018-08-30 11:10:00,142.96,143.08,142.96,142.98,5125.0,119.5463,119.6466,119.5463,119.563,5125.0
2018-08-30 11:15:00,143.08,143.1,142.91,142.91,6421.0,119.6466,119.6634,119.5045,119.5045,6421.0
2018-08-30 11:20:00,142.91,142.98,142.81,142.81,6698.0,119.5045,119.563,119.4209,119.4209,6698.0
2018-08-30 11:25:00,142.81,142.82,142.68,142.7,11825.0,119.4209,119.4292,119.3121,119.3289,11825.0
2018-08-30 11:30:00,142.74,142.77,142.69,142.7,8083.0,119.3623,119.3874,119.3205,119.3289,8083.0
2018-08-30 11:35:00,142.69,142.7,142.48,142.48,9575.0,119.3205,119.3289,119.1449,119.1449,9575.0
2018-08-30 11:40:00,142.51,142.59,142.43,142.48,13093.0,119.17,119.2369,119.1031,119.1449,13093.0
2018-08-30 11:45:00,142.51,142.52,142.37,142.43,9350.0,119.17,119.1783,119.0529,119.1031,9350.0
2018-08-30 11:50:00,142.41,142.63,142.41,142.63,6151.0,119.0864,119.2703,119.0864,119.2703,6151.0
2018-08-30 11:55:00,142.65,142.66,142.52,142.52,8742.0,119.2871,119.2954,119.1783,119.1783,8742.0
2018-08-30 12:00:00,142.55,142.71,142.53,142.63,8236.0,119.2034,119.3372,119.1867,119.2703,8236.0
2018-08-30 12:05:00,142.6,142.68,142.56,142.64,7383.0,119.2452,119.3121,119.2118,119.2787,7383.0
2018-08-30 12:10:00,142.61,142.73,142.59,142.73,4980.0,119.2536,119.354,119.2369,119.354,4980.0
2018-08-30 12:15:00,142.69,142.74,142.67,142.68,6801.0,119.3205,119.3623,119.3038,119.3121,6801.0
2018-08-30 12:20:00,142.64,142.67,142.61,142.66,1700.0,119.2787,119.3038,119.2536,119.2954,1700.0
2018-08-30 12:25:00,142.69,142.7,142.43,142.48,9466.0,119.3205,119.3289,119.1031,119.1449,9466.0
2018-08-30 12:30:00,142.49,142.52,142.38,142.51,7721.0,119.1533,119.1783,119.0613,119.17,7721.0
2018-08-30 12:35:00,142.53,142.53,142.46,142.47,2112.0,119.1867,119.1867,119.1282,119.1365,2112.0
2018-08-30 12:40:00,142.53,142.61,142.47,142.47,5545.0,119.1867,119.2536,119.1365,119.1365,5545.0
2018-08-30 12:45:00,142.47,142.5,142.35,142.37,12890.0,119.1365,119.1616,119.0362,119.0529,12890.0
2018-08-30 12:50:00,142.42,142.6,142.42,142.6,3700.0,119.0947,119.2452,119.0947,119.2452,3700.0
2018-08-30 12:55:00,142.63,142.66,142.59,142.65,4750.0,119.2703,119.2954,119.2369,119.2871,4750.0
2018-08-30 13:00:00,142.65,142.73,142.6,142.71,6027.0,119.2871,119.354,119.2452,119.3372,6027.0
2018-08-30 13:05:00,142.68,142.81,142.68,142.81,4469.0,119.3121,119.4209,119.3121,119.4209,4469.0
2018-08-30 13:10:00,142.85,142.91,142.74,142.78,6553.0,119.4543,119.5045,119.3623,119.3958,6553.0
2018-08-30 13:15:00,142.78,142.82,142.7,142.75,4010.0,119.3958,119.4292,119.3289,119.3707,4010.0
2018-08-30 13:20:00,142.8,142.88,142.8,142.85,2827.0,119.4125,119.4794,119.4125,119.4543,2827.0
2018-08-30 13:25:00,142.86,142.91,142.82,142.86,4700.0,119.4627,119.5045,119.4292,119.4627,4700.0
2018-08-30 13:30:00,142.84,142.86,142.79,142.79,3700.0,119.4459,119.4627,119.4041,119.4041,3700.0
2018-08-30 13:35:00,142.77,142.97,142.74,142.93,24204.0,119.3874,119.5546,119.3623,119.5212,24204.0
2018-08-30 13:40:00,142.92,143.13,142.91,143.13,17789.0,119.5128,119.6884,119.5045,119.6884,17789.0
2018-08-30 13:45:00,143.11,143.26,143.1,143.25,18421.0,119.6717,119.7972,119.6634,119.7888,18421.0
2018-08-30 13:50:00,143.24,143.24,142.8,142.83,10672.0,119.7804,119.7804,119.4125,119.4376,10672.0
2018-08-30 13:55:00,142.85,143.04,142.84,142.84,18083.0,119.4543,119.6132,119.4459,119.4459,18083.0
2018-08-30 14:00:00,142.87,142.91,142.81,142.9,4925.0,119.471,119.5045,119.4209,119.4961,4925.0
2018-08-30 14:05:00,142.86,142.86,142.72,142.77,11185.0,119.4627,119.4627,119.3456,119.3874,11185.0
2018-08-30 14:10:00,142.78,142.79,142.68,142.68,4327.0,119.3958,119.4041,119.3121,119.3121,4327.0
2018-08-30 14:15:00,142.68,142.71,142.19,142.21,29348.0,119.3121,119.3372,118.9024,118.9191,29348.0
2018-08-30 14:20:00,142.17,142.43,142.03,142.15,41068.0,118.8857,119.1031,118.7686,118.8689,41068.0
2018-08-30 14:25:00,142.21,142.23,141.85,141.9,17276.0,118.9191,118.9358,118.6181,118.6599,17276.0
2018-08-30 14:30:00,141.82,141.93,141.76,141.87,24403.0,118.593,118.685,118.5428,118.6348,24403.0
2018-08-30 14:35:00,141.87,142.02,141.84,142.0,15238.0,118.6348,118.7602,118.6097,118.7435,15238.0
2018-08-30 14:40:00,141.99,142.0,141.79,141.86,7458.0,118.7352,118.7435,118.5679,118.6264,7458.0
2018-08-30 14:45:00,141.86,141.95,141.83,141.89,11208.0,118.6264,118.7017,118.6014,118.6515,11208.0
2018-08-30 14:50:00,141.86,141.86,141.75,141.78,12085.0,118.6264,118.6264,118.5345,118.5595,12085.0
2018-08-30 14:55:00,141.76,141.76,141.53,141.61,13102.0,118.5428,118.5428,118.3505,118.4174,13102.0
2018-08-30 15:00:00,141.58,141.58,141.23,141.45,17075.0,118.3923,118.3923,118.0996,118.2836,17075.0
2018-08-30 15:05:00,141.4,141.48,141.35,141.44,12316.0,118.2418,118.3087,118.2,118.2752,12316.0
2018-08-30 15:10:00,141.44,141.52,141.34,141.47,14487.0,118.2752,118.3421,118.1916,118.3003,14487.0
2018-08-30 15:15:00,141.45,141.48,141.35,141.44,19856.0,118.2836,118.3087,118.2,118.2752,19856.0
2018-08-30 15:20:00,141.46,141.54,141.39,141.47,15346.0,118.292,118.3589,118.2334,118.3003,15346.0
2018-08-30 15:25:00,141.47,141.64,141.41,141.62,21605.0,118.3003,118.4425,118.2501,118.4258,21605.0
2018-08-30 15:30:00,141.62,141.64,141.46,141.58,22437.0,118.4258,118.4425,118.292,118.3923,22437.0
2018-08-30 15:35:00,141.58,141.59,141.35,141.47,26074.0,118.3923,118.4007,118.2,118.3003,26074.0
2018-08-30 15:40:00,141.47,141.5,141.32,141.35,28342.0,118.3003,118.3254,118.1749,118.2,28342.0
2018-08-30 15:45:00,141.36,141.51,141.26,141.26,22763.0,118.2083,118.3338,118.1247,118.1247,22763.0
2018-08-30 15:50:00,141.26,141.35,141.23,141.32,30206.0,118.1247,118.2,118.0996,118.1749,30206.0
2018-08-30 15:55:00,141.33,141.67,141.33,141.56,67874.0,118.1832,118.4676,118.1832,118.3756,67874.0
2018-08-31 09:30:00,141.1,141.3,140.79,140.97,15860.0,117.9909,118.1582,117.7317,117.8822,15860.0
2018-08-31 09:35:00,140.93,141.35,140.93,141.18,5638.0,117.8488,118.2,117.8488,118.0578,5638.0
2018-08-31 09:40:00,141.09,141.37,140.98,141.37,6570.0,117.9826,118.2167,117.8906,118.2167,6570.0
2018-08-31 09:45:00,141.44,141.87,141.44,141.69,6892.0,118.2752,118.6348,118.2752,118.4843,6892.0
2018-08-31 09:50:00,141.68,141.69,141.46,141.64,8405.0,118.4759,118.4843,118.292,118.4425,8405.0
2018-08-31 09:55:00,141.67,141.85,141.66,141.83,6222.0,118.4676,118.6181,118.4592,118.6014,6222.0
2018-08-31 10:00:00,141.86,142.01,141.86,142.0,4106.0,118.6264,118.7519,118.6264,118.7435,4106.0
2018-08-31 10:05:00,142.01,142.18,141.96,142.07,11230.0,118.7519,118.894,118.7101,118.802,11230.0
2018-08-31 10:10:00,142.07,142.22,141.85,141.95,29723.0,118.802,118.9275,118.6181,118.7017,29723.0
2018-08-31 10:15:00,141.94,142.01,141.85,141.87,6767.0,118.6933,118.7519,118.6181,118.6348,6767.0
2018-08-31 10:20:00,141.88,141.91,141.7,141.81,13232.0,118.6432,118.6683,118.4926,118.5846,13232.0
2018-08-31 10:25:00,141.81,141.81,141.49,141.62,8369.0,118.5846,118.5846,118.317,118.4258,8369.0
2018-08-31 10:30:00,141.62,141.91,141.62,141.69,7611.0,118.4258,118.6683,118.4258,118.4843,7611.0
2018-08-31 10:35:00,141.8,141.96,141.8,141.95,8939.0,118.5763,118.7101,118.5763,118.7017,8939.0
2018-08-31 10:40:00,141.95,141.95,141.79,141.81,8599.0,118.7017,118.7017,118.5679,118.5846,8599.0
2018-08-31 10:45:00,141.79,141.83,141.68,141.74,7564.0,118.5679,118.6014,118.4759,118.5261,7564.0
2018-08-31 10:50:00,141.73,141.75,141.63,141.68,4110.0,118.5177,118.5345,118.4341,118.4759,4110.0
2018-08-31 10:55:00,141.62,141.84,141.59,141.62,17131.0,118.4258,118.6097,118.4007,118.4258,17131.0
2018-08-31 11:00:00,141.65,141.77,141.65,141.69,3524.0,118.4508,118.5512,118.4508,118.4843,3524.0
2018-08-31 11:05:00,141.66,141.69,141.41,141.41,4159.0,118.4592,118.4843,118.2501,118.2501,4159.0
2018-08-31 11:10:00,141.39,141.54,141.36,141.46,9169.0,118.2334,118.3589,118.2083,118.292,9169.0
2018-08-31 11:15:00,141.44,141.54,141.42,141.47,5409.0,118.2752,118.3589,118.2585,118.3003,5409.0
2018-08-31 11:20:00,141.47,141.49,141.28,141.37,5144.0,118.3003,118.317,118.1414,118.2167,5144.0
2018-08-31 11:25:00,141.37,141.52,141.31,141.5,8325.0,118.2167,118.3421,118.1665,118.3254,8325.0
2018-08-31 11:30:00,141.54,141.61,141.49,141.5,10093.0,118.3589,118.4174,118.317,118.3254,10093.0
2018-08-31 11:35:00,141.52,141.77,141.51,141.77,5385.0,118.3421,118.5512,118.3338,118.5512,5385.0
2018-08-31 11:40:00,141.8,141.8,141.57,141.65,6000.0,118.5763,118.5763,118.3839,118.4508,6000.0
2018-08-31 11:45:00,141.62,141.75,141.55,141.55,4425.0,118.4258,118.5345,118.3672,118.3672,4425.0
2018-08-31 11:50:00,141.57,141.62,141.52,141.56,4320.0,118.3839,118.4258,118.3421,118.3756,4320.0
2018-08-31 11:55:00,141.61,141.62,141.49,141.53,5300.0,118.4174,118.4258,118.317,118.3505,5300.0
2018-08-31 12:00:00,141.5,141.69,141.48,141.55,11356.0,118.3254,118.4843,118.3087,118.3672,11356.0
2018-08-31 12:05:00,141.54,141.57,141.46,141.56,5999.0,118.3589,118.3839,118.292,118.3756,5999.0
2018-08-31 12:10:00,141.53,141.61,141.5,141.52,3100.0,118.3505,118.4174,118.3254,118.3421,3100.0
2018-08-31 12:15:00,141.51,141.65,141.5,141.6,6102.0,118.3338,118.4508,118.3254,118.409,6102.0
2018-08-31 12:20:00,141.59,141.61,141.47,141.58,7761.0,118.4007,118.4174,118.3003,118.3923,7761.0
2018-08-31 12:25:00,141.59,141.6,141.48,141.59,5733.0,118.4007,118.409,118.3087,118.4007,5733.0
2018-08-31 12:30:00,141.6,141.61,141.45,141.51,9548.0,118.409,118.4174,118.2836,118.3338,9548.0
2018-08-31 12:35:00,141.53,141.57,141.5,141.52,3783.0,118.3505,118.3839,118.3254,118.3421,3783.0
2018-08-31 12:40:00,141.5,141.59,141.49,141.56,2848.0,118.3254,118.4007,118.317,118.3756,2848.0
2018-08-31 12:45:00,141.58,141.66,141.52,141.52,4800.0,118.3923,118.4592,118.3421,118.3421,4800.0
2018-08-31 12:50:00,141.61,141.61,141.39,141.39,3520.0,118.4174,118.4174,118.2334,118.2334,3520.0
2018-08-31 12:55:00,141.42,141.47,141.41,141.47,2373.0,118.2585,118.3003,118.2501,118.3003,2373.0
2018-08-31 13:00:00,141.47,141.49,141.42,141.42,3084.0,118.3003,118.317,118.2585,118.2585,3084.0
2018-08-31 13:05:00,141.42,141.42,141.27,141.3,4089.0,118.2585,118.2585,118.1331,118.1582,4089.0
2018-08-31 13:10:00,141.35,141.39,141.3,141.35,3235.0,118.2,118.2334,118.1582,118.2,3235.0
2018-08-31 13:15:00,141.38,141.41,141.34,141.35,2701.0,118.2251,118.2501,118.1916,118.2,2701.0
2018-08-31 13:20:00,141.35,141.55,141.35,141.52,3084.0,118.2,118.3672,118.2,118.3421,3084.0
2018-08-31 13:25:00,141.49,141.5,141.38,141.38,3329.0,118.317,118.3254,118.2251,118.2251,3329.0
2018-08-31 13:30:00,141.38,141.39,141.25,141.39,3957.0,118.2251,118.2334,118.1163,118.2334,3957.0
2018-08-31 13:35:00,141.4,141.41,141.32,141.4,3204.0,118.2418,118.2501,118.1749,118.2418,3204.0
2018-08-31 13:40:00,141.37,141.4,141.34,141.34,3082.0,118.2167,118.2418,118.1916,118.1916,3082.0
2018-08-31 13:45:00,141.37,141.41,141.31,141.34,3612.0,118.2167,118.2501,118.1665,118.1916,3612.0
2018-08-31 13:50:00,141.33,141.4,141.33,141.4,3800.0,118.1832,118.2418,118.1832,118.2418,3800.0
2018-08-31 13:55:00,141.39,141.51,141.37,141.45,3975.0,118.2334,118.3338,118.2167,118.2836,3975.0
2018-08-31 14:00:00,141.47,141.47,141.31,141.31,4774.0,118.3003,118.3003,118.1665,118.1665,4774.0
2018-08-31 14:05:00,141.33,141.34,141.21,141.21,4727.0,118.1832,118.1916,118.0829,118.0829,4727.0
2018-08-31 14:10:00,141.21,141.22,141.14,141.14,5476.0,118.0829,118.0913,118.0244,118.0244,5476.0
2018-08-31 14:15:00,141.12,141.16,141.08,141.1,5597.0,118.0076,118.0411,117.9742,117.9909,5597.0
2018-08-31 14:20:00,141.1,141.11,140.97,141.03,7440.0,117.9909,117.9993,117.8822,117.9324,7440.0
2018-08-31 14:25:00,141.03,141.13,141.01,141.09,4120.0,117.9324,118.016,117.9157,117.9826,4120.0
2018-08-31 14:30:00,141.11,141.13,141.05,141.07,6346.0,117.9993,118.016,117.9491,117.9658,6346.0
2018-08-31 14:35:00,141.08,141.1,141.02,141.02,5173.0,117.9742,117.9909,117.924,117.924,5173.0
2018-08-31 14:40:00,141.08,141.17,141.08,141.15,7102.0,117.9742,118.0495,117.9742,118.0327,7102.0
2018-08-31 14:45:00,141.16,141.21,141.15,141.19,6610.0,118.0411,118.0829,118.0327,118.0662,6610.0
2018-08-31 14:50:00,141.18,141.3,141.16,141.25,11244.0,118.0578,118.1582,118.0411,118.1163,11244.0
2018-08-31 14:55:00,141.22,141.28,141.2,141.2,8600.0,118.0913,118.1414,118.0745,118.0745,8600.0
2018-08-31 15:00:00,141.19,141.46,141.17,141.4,7993.0,118.0662,118.292,118.0495,118.2418,7993.0
2018-08-31 15:05:00,141.43,141.47,141.39,141.39,4600.0,118.2669,118.3003,118.2334,118.2334,4600.0
2018-08-31 15:10:00,141.4,141.59,141.37,141.59,8867.0,118.2418,118.4007,118.2167,118.4007,8867.0
2018-08-31 15:15:00,141.59,141.77,141.59,141.74,9621.0,118.4007,118.5512,118.4007,118.5261,9621.0
2018-08-31 15:20:00,141.74,141.77,141.53,141.54,11482.0,118.5261,118.5512,118.3505,118.3589,11482.0
2018-08-31 15:25:00,141.58,141.64,141.45,141.49,11306.0,118.3923,118.4425,118.2836,118.317,11306.0
2018-08-31 15:30:00,141.53,142.0,141.5,142.0,25365.0,118.3505,118.7435,118.3254,118.7435,25365.0
2018-08-31 15:35:00,142.0,142.13,141.97,142.1,16287.0,118.7435,118.8522,118.7184,118.8271,16287.0
2018-08-31 15:40:00,142.09,142.09,141.93,141.99,17715.0,118.8188,118.8188,118.685,118.7352,17715.0
2018-08-31 15:45:00,142.02,142.02,141.84,141.91,28740.0,118.7602,118.7602,118.6097,118.6683,28740.0
2018-08-31 15:50:00,141.91,142.0,141.89,141.93,20968.0,118.6683,118.7435,118.6515,118.685,20968.0
2018-08-31 15:55:00,141.93,141.99,141.8,141.8,87765.0,118.685,118.7352,118.5763,118.5763,87765.0
2018-09-04 09:30:00,141.18,141.69,141.1,141.11,37388.0,118.0578,118.4843,117.9909,117.9993,37388.0
2018-09-04 09:35:00,141.14,141.56,141.11,141.41,19958.0,118.0244,118.3756,117.9993,118.2501,19958.0
2018-09-04 09:40:00,141.39,141.98,141.38,141.65,20963.0,118.2334,118.7268,118.2251,118.4508,20963.0
2018-09-04 09:45:00,141.69,141.69,141.11,141.11,24231.0,118.4843,118.4843,117.9993,117.9993,24231.0
2018-09-04 09:50:00,141.0,141.0,140.43,140.44,15420.0,117.9073,117.9073,117.4306,117.439,15420.0
2018-09-04 09:55:00,140.49,140.86,140.45,140.78,8058.0,117.4808,117.7902,117.4474,117.7233,8058.0
2018-09-04 10:00:00,140.73,140.92,140.68,140.75,10975.0,117.6815,117.8404,117.6397,117.6982,10975.0
2018-09-04 10:05:00,140.72,140.78,140.42,140.51,9480.0,117.6732,117.7233,117.4223,117.4975,9480.0
2018-09-04 10:10:00,140.47,140.72,140.46,140.72,9759.0,117.4641,117.6732,117.4557,117.6732,9759.0
2018-09-04 10:15:00,140.65,141.22,140.65,141.06,12660.0,117.6146,118.0913,117.6146,117.9575,12660.0
2018-09-04 10:20:00,141.12,141.39,141.12,141.14,4905.0,118.0076,118.2334,118.0076,118.0244,4905.0
2018-09-04 10:25:00,141.14,141.14,140.67,140.67,10800.0,118.0244,118.0244,117.6313,117.6313,10800.0
2018-09-04 10:30:00,140.72,140.79,140.51,140.53,6997.0,117.6732,117.7317,117.4975,117.5143,6997.0
2018-09-04 10:35:00,140.52,140.52,140.15,140.28,12179.0,117.5059,117.5059,117.1965,117.3052,12179.0
2018-09-04 10:40:00,140.24,140.27,140.11,140.15,7070.0,117.2718,117.2969,117.1631,117.1965,7070.0
2018-09-04 10:45:00,140.12,140.23,139.9,140.23,20975.0,117.1714,117.2634,116.9874,117.2634,20975.0
2018-09-04 10:50:00,140.19,140.42,140.17,140.32,19019.0,117.23,117.4223,117.2132,117.3387,19019.0
2018-09-04 10:55:00,140.32,140.33,139.94,139.98,6900.0,117.3387,117.347,117.0209,117.0543,6900.0
2018-09-04 11:00:00,139.95,140.16,139.85,140.11,8377.0,117.0293,117.2049,116.9456,117.1631,8377.0
2018-09-04 11:05:00,140.03,140.09,139.94,140.06,5762.0,117.0962,117.1463,117.0209,117.1212,5762.0
2018-09-04 11:10:00,140.1,140.1,139.56,139.61,12173.0,117.1547,117.1547,116.7031,116.7449,12173.0
2018-09-04 11:15:00,139.61,139.7,139.47,139.7,7308.0,116.7449,116.8202,116.6279,116.8202,7308.0
2018-09-04 11:20:00,139.73,139.77,139.45,139.45,7788.0,116.8453,116.8787,116.6111,116.6111,7788.0
2018-09-04 11:25:00,139.47,139.47,139.19,139.27,8793.0,116.6279,116.6279,116.3937,116.4606,8793.0
2018-09-04 11:30:00,139.23,139.47,139.23,139.38,7420.0,116.4272,116.6279,116.4272,116.5526,7420.0
2018-09-04 11:35:00,139.42,139.64,139.42,139.56,7808.0,116.5861,116.77,116.5861,116.7031,7808.0
2018-09-04 11:40:00,139.56,139.56,139.38,139.42,17126.0,116.7031,116.7031,116.5526,116.5861,17126.0
2018-09-04 11:45:00,139.39,139.58,139.38,139.58,7866.0,116.561,116.7199,116.5526,116.7199,7866.0
2018-09-04 11:50:00,139.6,139.64,139.37,139.39,12437.0,116.7366,116.77,116.5443,116.561,12437.0
2018-09-04 11:55:00,139.38,139.46,139.28,139.29,9925.0,116.5526,116.6195,116.469,116.4774,9925.0
2018-09-04 12:00:00,139.33,139.35,139.2,139.31,13736.0,116.5108,116.5275,116.4021,116.4941,13736.0
2018-09-04 12:05:00,139.3,139.37,139.3,139.3,7846.0,116.4857,116.5443,116.4857,116.4857,7846.0
2018-09-04 12:10:00,139.28,139.38,139.26,139.32,8488.0,116.469,116.5526,116.4523,116.5024,8488.0
2018-09-04 12:15:00,139.33,139.4,139.28,139.35,12501.0,116.5108,116.5693,116.469,116.5275,12501.0
2018-09-04 12:20:00,139.33,139.37,139.05,139.06,16162.0,116.5108,116.5443,116.2767,116.285,16162.0
2018-09-04 12:25:00,139.09,139.36,139.04,139.35,25401.0,116.3101,116.5359,116.2683,116.5275,25401.0
2018-09-04 12:30:00,139.41,139.41,139.2,139.22,9835.0,116.5777,116.5777,116.4021,116.4188,9835.0
2018-09-04 12:35:00,139.22,139.34,139.21,139.27,8244.0,116.4188,116.5192,116.4105,116.4606,8244.0
2018-09-04 12:40:00,139.28,139.47,139.26,139.43,10544.0,116.469,116.6279,116.4523,116.5944,10544.0
2018-09-04 12:45:00,139.41,139.61,139.36,139.59,16258.0,116.5777,116.7449,116.5359,116.7282,16258.0
2018-09-04 12:50:00,139.57,139.59,139.45,139.5,12680.0,116.7115,116.7282,116.6111,116.653,12680.0
2018-09-04 12:55:00,139.54,139.62,139.52,139.54,5183.0,116.6864,116.7533,116.6697,116.6864,5183.0
2018-09-04 13:00:00,139.55,139.67,139.48,139.6,13635.0,116.6948,116.7951,116.6362,116.7366,13635.0
2018-09-04 13:05:00,139.6,139.63,139.46,139.55,16364.0,116.7366,116.7617,116.6195,116.6948,16364.0
2018-09-04 13:10:00,139.54,139.62,139.53,139.57,10318.0,116.6864,116.7533,116.678,116.7115,10318.0
2018-09-04 13:15:00,139.57,139.7,139.57,139.57,13638.0,116.7115,116.8202,116.7115,116.7115,13638.0
2018-09-04 13:20:00,139.55,139.55,139.42,139.48,12200.0,116.6948,116.6948,116.5861,116.6362,12200.0
2018-09-04 13:25:00,139.5,139.56,139.42,139.47,16442.0,116.653,116.7031,116.5861,116.6279,16442.0
2018-09-04 13:30:00,139.5,139.58,139.47,139.55,7896.0,116.653,116.7199,116.6279,116.6948,7896.0
2018-09-04 13:35:00,139.55,139.61,139.5,139.56,15720.0,116.6948,116.7449,116.653,116.7031,15720.0
2018-09-04 13:40:00,139.53,139.69,139.48,139.5,11352.0,116.678,116.8118,116.6362,116.653,11352.0
2018-09-04 13:45:00,139.51,139.54,139.47,139.54,6760.0,116.6613,116.6864,116.6279,116.6864,6760.0
2018-09-04 13:50:00,139.54,139.63,139.52,139.54,9277.0,116.6864,116.7617,116.6697,116.6864,9277.0
2018-09-04 13:55:00,139.51,139.73,139.49,139.71,11693.0,116.6613,116.8453,116.6446,116.8286,11693.0
2018-09-04 14:00:00,139.71,139.74,139.62,139.63,8300.0,116.8286,116.8537,116.7533,116.7617,8300.0
2018-09-04 14:05:00,139.65,139.82,139.62,139.77,15221.0,116.7784,116.9206,116.7533,116.8787,15221.0
2018-09-04 14:10:00,139.77,139.77,139.66,139.72,11932.0,116.8787,116.8787,116.7868,116.8369,11932.0
2018-09-04 14:15:00,139.72,139.87,139.69,139.72,14463.0,116.8369,116.9624,116.8118,116.8369,14463.0
2018-09-04 14:20:00,139.72,139.78,139.69,139.78,7031.0,116.8369,116.8871,116.8118,116.8871,7031.0
2018-09-04 14:25:00,139.81,139.81,139.67,139.67,8759.0,116.9122,116.9122,116.7951,116.7951,8759.0
2018-09-04 14:30:00,139.65,139.75,139.63,139.75,16462.0,116.7784,116.862,116.7617,116.862,16462.0
2018-09-04 14:35:00,139.76,139.79,139.7,139.74,8298.0,116.8704,116.8955,116.8202,116.8537,8298.0
2018-09-04 14:40:00,139.75,139.76,139.68,139.68,12950.0,116.862,116.8704,116.8035,116.8035,12950.0
2018-09-04 14:45:00,139.66,139.8,139.66,139.76,12007.0,116.7868,116.9038,116.7868,116.8704,12007.0
2018-09-04 14:50:00,139.76,140.04,139.75,140.02,34393.0,116.8704,117.1045,116.862,117.0878,34393.0
2018-09-04 14:55:00,140.03,140.13,139.98,140.11,20428.0,117.0962,117.1798,117.0543,117.1631,20428.0
2018-09-04 15:00:00,140.12,140.13,139.93,140.04,26454.0,117.1714,117.1798,117.0125,117.1045,26454.0
2018-09-04 15:05:00,140.03,140.14,139.96,140.12,29915.0,117.0962,117.1881,117.0376,117.1714,29915.0
2018-09-04 15:10:00,140.11,140.14,140.06,140.12,17361.0,117.1631,117.1881,117.1212,117.1714,17361.0
2018-09-04 15:15:00,140.12,140.15,139.98,140.02,14061.0,117.1714,117.1965,117.0543,117.0878,14061.0
2018-09-04 15:20:00,140.01,140.04,139.89,139.89,21327.0,117.0794,117.1045,116.9791,116.9791,21327.0
2018-09-04 15:25:00,139.86,139.95,139.74,139.92,27664.0,116.954,117.0293,116.8537,117.0042,27664.0
2018-09-04 15:30:00,139.93,139.96,139.87,139.88,34209.0,117.0125,117.0376,116.9624,116.9707,34209.0
2018-09-04 15:35:00,139.88,140.0,139.86,139.95,26623.0,116.9707,117.0711,116.954,117.0293,26623.0
2018-09-04 15:40:00,139.93,139.96,139.86,139.87,35613.0,117.0125,117.0376,116.954,116.9624,35613.0
2018-09-04 15:45:00,139.89,139.99,139.83,139.86,40454.0,116.9791,117.0627,116.9289,116.954,40454.0
2018-09-04 15:50:00,139.88,139.91,139.73,139.74,39091.0,116.9707,116.9958,116.8453,116.8537,39091.0
2018-09-04 15:55:00,139.74,140.01,139.74,140.0,91940.0,116.8537,117.0794,116.8537,117.0711,91940.0
2018-09-05 09:30:00,139.67,139.67,139.15,139.64,26300.0,116.7951,116.7951,116.3603,116.77,26300.0
2018-09-05 09:35:00,139.49,140.77,139.46,140.77,19960.0,116.6446,117.715,116.6195,117.715,19960.0
2018-09-05 09:40:00,140.77,140.77,139.98,140.03,14719.0,117.715,117.715,117.0543,117.0962,14719.0
2018-09-05 09:45:00,140.14,140.46,140.09,140.41,15853.0,117.1881,117.4557,117.1463,117.4139,15853.0
2018-09-05 09:50:00,140.4,140.75,140.19,140.72,20775.0,117.4056,117.6982,117.23,117.6732,20775.0
2018-09-05 09:55:00,140.72,141.0,140.68,141.0,17007.0,117.6732,117.9073,117.6397,117.9073,17007.0
2018-09-05 10:00:00,141.0,141.16,140.95,141.14,17694.0,117.9073,118.0411,117.8655,118.0244,17694.0
2018-09-05 10:05:00,141.12,141.15,140.94,141.02,6257.0,118.0076,118.0327,117.8571,117.924,6257.0
2018-09-05 10:10:00,141.01,141.01,140.9,140.93,21563.0,117.9157,117.9157,117.8237,117.8488,21563.0
2018-09-05 10:15:00,140.82,141.08,140.75,140.95,18002.0,117.7568,117.9742,117.6982,117.8655,18002.0
2018-09-05 10:20:00,140.97,141.0,140.65,140.92,11564.0,117.8822,117.9073,117.6146,117.8404,11564.0
2018-09-05 10:25:00,140.88,141.34,140.86,141.34,11909.0,117.8069,118.1916,117.7902,118.1916,11909.0
2018-09-05 10:30:00,141.37,141.37,140.99,141.11,8427.0,118.2167,118.2167,117.8989,117.9993,8427.0
2018-09-05 10:35:00,141.04,141.17,140.95,141.07,20973.0,117.9407,118.0495,117.8655,117.9658,20973.0
2018-09-05 10:40:00,141.03,141.29,140.94,141.22,16028.0,117.9324,118.1498,117.8571,118.0913,16028.0
2018-09-05 10:45:00,141.24,141.46,141.16,141.16,6600.0,118.108,118.292,118.0411,118.0411,6600.0
2018-09-05 10:50:00,141.2,141.33,141.07,141.33,11305.0,118.0745,118.1832,117.9658,118.1832,11305.0
2018-09-05 10:55:00,141.44,141.65,141.43,141.43,5250.0,118.2752,118.4508,118.2669,118.2669,5250.0
2018-09-05 11:00:00,141.44,141.6,141.4,141.56,11698.0,118.2752,118.409,118.2418,118.3756,11698.0
2018-09-05 11:05:00,141.56,141.59,141.38,141.38,6916.0,118.3756,118.4007,118.2251,118.2251,6916.0
2018-09-05 11:10:00,141.35,141.59,141.32,141.51,9609.0,118.2,118.4007,118.1749,118.3338,9609.0
2018-09-05 11:15:00,141.54,141.89,141.49,141.87,10667.0,118.3589,118.6515,118.317,118.6348,10667.0
2018-09-05 11:20:00,141.86,141.92,141.74,141.85,13974.0,118.6264,118.6766,118.5261,118.6181,13974.0
2018-09-05 11:25:00,141.87,141.87,141.26,141.27,14181.0,118.6348,118.6348,118.1247,118.1331,14181.0
2018-09-05 11:30:00,141.3,141.41,141.21,141.23,12600.0,118.1582,118.2501,118.0829,118.0996,12600.0
2018-09-05 11:35:00,141.29,141.76,141.26,141.76,16741.0,118.1498,118.5428,118.1247,118.5428,16741.0
2018-09-05 11:40:00,141.76,142.04,141.76,141.88,23279.0,118.5428,118.777,118.5428,118.6432,23279.0
2018-09-05 11:45:00,141.92,142.15,141.78,142.01,19081.0,118.6766,118.8689,118.5595,118.7519,19081.0
2018-09-05 11:50:00,142.01,142.39,141.98,142.09,22968.0,118.7519,119.0696,118.7268,118.8188,22968.0
2018-09-05 11:55:00,142.07,142.23,141.94,142.01,13188.0,118.802,118.9358,118.6933,118.7519,13188.0
2018-09-05 12:00:00,141.88,142.16,141.83,141.94,9076.0,118.6432,118.8773,118.6014,118.6933,9076.0
2018-09-05 12:05:00,141.95,142.09,141.92,142.06,9941.0,118.7017,118.8188,118.6766,118.7937,9941.0
2018-09-05 12:10:00,142.08,142.11,141.82,141.92,10199.0,118.8104,118.8355,118.593,118.6766,10199.0
2018-09-05 12:15:00,141.94,142.1,141.94,142.07,5829.0,118.6933,118.8271,118.6933,118.802,5829.0
2018-09-05 12:20:00,142.1,142.25,142.08,142.2,11317.0,118.8271,118.9526,118.8104,118.9108,11317.0
2018-09-05 12:25:00,142.21,142.32,142.12,142.16,12919.0,118.9191,119.0111,118.8439,118.8773,12919.0
2018-09-05 12:30:00,142.12,142.23,142.07,142.11,7467.0,118.8439,118.9358,118.802,118.8355,7467.0
2018-09-05 12:35:00,142.1,142.22,142.03,142.03,7913.0,118.8271,118.9275,118.7686,118.7686,7913.0
2018-09-05 12:40:00,142.08,142.13,141.96,141.99,7739.0,118.8104,118.8522,118.7101,118.7352,7739.0
2018-09-05 12:45:00,141.96,142.03,141.92,142.02,7705.0,118.7101,118.7686,118.6766,118.7602,7705.0
2018-09-05 12:50:00,141.99,142.0,141.87,141.9,9321.0,118.7352,118.7435,118.6348,118.6599,9321.0
2018-09-05 12:55:00,141.92,141.97,141.74,141.74,20575.0,118.6766,118.7184,118.5261,118.5261,20575.0
2018-09-05 13:00:00,141.77,142.04,141.77,142.04,9964.0,118.5512,118.777,118.5512,118.777,9964.0
2018-09-05 13:05:00,142.01,142.14,142.0,142.03,7394.0,118.7519,118.8606,118.7435,118.7686,7394.0
2018-09-05 13:10:00,142.02,142.13,141.99,142.08,9487.0,118.7602,118.8522,118.7352,118.8104,9487.0
2018-09-05 13:15:00,142.07,142.31,142.05,142.23,5804.0,118.802,119.0027,118.7853,118.9358,5804.0
2018-09-05 13:20:00,142.25,142.3,142.22,142.26,4689.0,118.9526,118.9944,118.9275,118.9609,4689.0
2018-09-05 13:25:00,142.27,142.31,142.18,142.31,7755.0,118.9693,119.0027,118.894,119.0027,7755.0
2018-09-05 13:30:00,142.31,142.44,142.28,142.37,9263.0,119.0027,119.1115,118.9777,119.0529,9263.0
2018-09-05 13:35:00,142.36,142.58,142.06,142.09,36533.0,119.0446,119.2285,118.7937,118.8188,36533.0
2018-09-05 13:40:00,142.05,142.11,141.85,141.88,10337.0,118.7853,118.8355,118.6181,118.6432,10337.0
2018-09-05 13:45:00,141.85,142.11,141.75,142.08,16270.0,118.6181,118.8355,118.5345,118.8104,16270.0
2018-09-05 13:50:00,142.07,142.16,142.06,142.11,14745.0,118.802,118.8773,118.7937,118.8355,14745.0
2018-09-05 13:55:00,142.11,142.2,142.06,142.19,12451.0,118.8355,118.9108,118.7937,118.9024,12451.0
2018-09-05 14:00:00,142.2,142.35,142.2,142.24,12262.0,118.9108,119.0362,118.9108,118.9442,12262.0
2018-09-05 14:05:00,142.24,142.27,142.11,142.27,12060.0,118.9442,118.9693,118.8355,118.9693,12060.0
2018-09-05 14:10:00,142.26,142.32,142.12,142.12,20118.0,118.9609,119.0111,118.8439,118.8439,20118.0
2018-09-05 14:15:00,142.09,142.28,142.09,142.25,8242.0,118.8188,118.9777,118.8188,118.9526,8242.0
2018-09-05 14:20:00,142.26,142.3,142.16,142.3,11567.0,118.9609,118.9944,118.8773,118.9944,11567.0
2018-09-05 14:25:00,142.31,142.31,142.23,142.27,7001.0,119.0027,119.0027,118.9358,118.9693,7001.0
2018-09-05 14:30:00,142.26,142.31,142.19,142.26,15361.0,118.9609,119.0027,118.9024,118.9609,15361.0
2018-09-05 14:35:00,142.25,142.43,142.21,142.43,13740.0,118.9526,119.1031,118.9191,119.1031,13740.0
2018-09-05 14:40:00,142.41,142.41,142.32,142.33,8802.0,119.0864,119.0864,119.0111,119.0195,8802.0
2018-09-05 14:45:00,142.35,142.36,142.18,142.35,12867.0,119.0362,119.0446,118.894,119.0362,12867.0
2018-09-05 14:50:00,142.3,142.36,142.25,142.35,12055.0,118.9944,119.0446,118.9526,119.0362,12055.0
2018-09-05 14:55:00,142.35,142.48,142.35,142.4,12202.0,119.0362,119.1449,119.0362,119.078,12202.0
2018-09-05 15:00:00,142.35,142.35,142.07,142.15,9143.0,119.0362,119.0362,118.802,118.8689,9143.0
2018-09-05 15:05:00,142.14,142.19,142.06,142.18,12446.0,118.8606,118.9024,118.7937,118.894,12446.0
2018-09-05 15:10:00,142.17,142.31,142.13,142.29,17862.0,118.8857,119.0027,118.8522,118.986,17862.0
2018-09-05 15:15:00,142.3,142.46,142.26,142.4,39083.0,118.9944,119.1282,118.9609,119.078,39083.0
2018-09-05 15:20:00,142.39,142.41,142.28,142.31,31666.0,119.0696,119.0864,118.9777,119.0027,31666.0
2018-09-05 15:25:00,142.3,142.33,142.2,142.31,17370.0,118.9944,119.0195,118.9108,119.0027,17370.0
2018-09-05 15:30:00,142.33,142.42,142.31,142.35,19804.0,119.0195,119.0947,119.0027,119.0362,19804.0
2018-09-05 15:35:00,142.37,142.39,142.21,142.26,20561.0,119.0529,119.0696,118.9191,118.9609,20561.0
2018-09-05 15:40:00,142.25,142.31,142.18,142.2,21099.0,118.9526,119.0027,118.894,118.9108,21099.0
2018-09-05 15:45:00,142.21,142.26,142.13,142.2,36746.0,118.9191,118.9609,118.8522,118.9108,36746.0
2018-09-05 15:50:00,142.17,142.36,142.17,142.33,32913.0,118.8857,119.0446,118.8857,119.0195,32913.0
2018-09-05 15:55:00,142.33,142.49,142.33,142.42,93882.0,119.0195,119.1533,119.0195,119.0947,93882.0
2018-09-06 09:30:00,141.61,142.93,141.61,142.93,49443.0,118.4174,119.5212,118.4174,119.5212,49443.0
2018-09-06 09:35:00,142.97,143.54,142.96,143.16,28236.0,119.5546,120.0313,119.5463,119.7135,28236.0
2018-09-06 09:40:00,143.14,143.49,143.03,143.13,10590.0,119.6968,119.9895,119.6048,119.6884,10590.0
2018-09-06 09:45:00,143.14,143.18,142.88,142.93,10530.0,119.6968,119.7303,119.4794,119.5212,10530.0
2018-09-06 09:50:00,142.97,142.99,142.38,142.5,7519.0,119.5546,119.5714,119.0613,119.1616,7519.0
2018-09-06 09:55:00,142.51,142.55,141.92,142.47,26759.0,119.17,119.2034,118.6766,119.1365,26759.0
2018-09-06 10:00:00,142.37,142.37,142.07,142.09,2887.0,119.0529,119.0529,118.802,118.8188,2887.0
2018-09-06 10:05:00,142.03,142.1,141.68,141.84,14238.0,118.7686,118.8271,118.4759,118.6097,14238.0
2018-09-06 10:10:00,141.81,141.95,141.43,141.69,8726.0,118.5846,118.7017,118.2669,118.4843,8726.0
2018-09-06 10:15:00,141.72,141.83,141.44,141.52,10050.0,118.5094,118.6014,118.2752,118.3421,10050.0
2018-09-06 10:20:00,141.54,141.55,141.16,141.19,22210.0,118.3589,118.3672,118.0411,118.0662,22210.0
2018-09-06 10:25:00,141.19,141.47,141.11,141.44,24697.0,118.0662,118.3003,117.9993,118.2752,24697.0
2018-09-06 10:30:00,141.45,141.45,141.0,141.0,11654.0,118.2836,118.2836,117.9073,117.9073,11654.0
2018-09-06 10:35:00,141.05,141.27,141.03,141.11,9700.0,117.9491,118.1331,117.9324,117.9993,9700.0
2018-09-06 10:40:00,141.11,141.36,141.05,141.3,8400.0,117.9993,118.2083,117.9491,118.1582,8400.0
2018-09-06 10:45:00,141.3,141.32,140.85,140.85,17776.0,118.1582,118.1749,117.7819,117.7819,17776.0
2018-09-06 10:50:00,140.87,141.08,140.87,140.95,6621.0,117.7986,117.9742,117.7986,117.8655,6621.0
2018-09-06 10:55:00,140.9,141.15,140.85,141.14,8850.0,117.8237,118.0327,117.7819,118.0244,8850.0
2018-09-06 11:00:00,141.19,141.26,141.01,141.08,15238.0,118.0662,118.1247,117.9157,117.9742,15238.0
2018-09-06 11:05:00,141.02,141.08,140.85,141.0,8263.0,117.924,117.9742,117.7819,117.9073,8263.0
2018-09-06 11:10:00,140.93,141.15,140.93,140.96,9303.0,117.8488,118.0327,117.8488,117.8738,9303.0
2018-09-06 11:15:00,141.03,141.05,140.82,140.9,9314.0,117.9324,117.9491,117.7568,117.8237,9314.0
2018-09-06 11:20:00,140.86,141.24,140.77,141.21,12946.0,117.7902,118.108,117.715,118.0829,12946.0
2018-09-06 11:25:00,141.16,141.26,140.97,141.06,29044.0,118.0411,118.1247,117.8822,117.9575,29044.0
2018-09-06 11:30:00,141.05,141.57,141.05,141.47,33923.0,117.9491,118.3839,117.9491,118.3003,33923.0
2018-09-06 11:35:00,141.48,141.59,141.48,141.58,8168.0,118.3087,118.4007,118.3087,118.3923,8168.0
2018-09-06 11:40:00,141.58,141.69,141.44,141.44,13310.0,118.3923,118.4843,118.2752,118.2752,13310.0
2018-09-06 11:45:00,141.46,141.66,141.46,141.63,8730.0,118.292,118.4592,118.292,118.4341,8730.0
2018-09-06 11:50:00,141.63,141.7,141.5,141.51,7134.0,118.4341,118.4926,118.3254,118.3338,7134.0
2018-09-06 11:55:00,141.5,141.62,141.42,141.52,13286.0,118.3254,118.4258,118.2585,118.3421,13286.0
2018-09-06 12:00:00,141.49,141.53,141.26,141.28,8115.0,118.317,118.3505,118.1247,118.1414,8115.0
2018-09-06 12:05:00,141.3,141.35,141.19,141.26,4900.0,118.1582,118.2,118.0662,118.1247,4900.0
2018-09-06 12:10:00,141.25,141.27,141.07,141.07,9907.0,118.1163,118.1331,117.9658,117.9658,9907.0
2018-09-06 12:15:00,141.07,141.1,140.93,140.97,6230.0,117.9658,117.9909,117.8488,117.8822,6230.0
2018-09-06 12:20:00,140.96,140.96,140.78,140.82,13041.0,117.8738,117.8738,117.7233,117.7568,13041.0
2018-09-06 12:25:00,140.85,140.9,140.69,140.69,7884.0,117.7819,117.8237,117.6481,117.6481,7884.0
2018-09-06 12:30:00,140.67,140.86,140.67,140.73,12972.0,117.6313,117.7902,117.6313,117.6815,12972.0
2018-09-06 12:35:00,140.74,140.98,140.73,140.79,12466.0,117.6899,117.8906,117.6815,117.7317,12466.0
2018-09-06 12:40:00,140.76,140.93,140.74,140.85,5482.0,117.7066,117.8488,117.6899,117.7819,5482.0
2018-09-06 12:45:00,140.85,140.9,140.68,140.68,25355.0,117.7819,117.8237,117.6397,117.6397,25355.0
2018-09-06 12:50:00,140.65,140.71,140.41,140.45,9357.0,117.6146,117.6648,117.4139,117.4474,9357.0
2018-09-06 12:55:00,140.48,140.56,140.33,140.37,9464.0,117.4725,117.5394,117.347,117.3805,9464.0
2018-09-06 13:00:00,140.36,140.42,140.17,140.29,10771.0,117.3721,117.4223,117.2132,117.3136,10771.0
2018-09-06 13:05:00,140.32,140.5,140.31,140.41,3650.0,117.3387,117.4892,117.3303,117.4139,3650.0
2018-09-06 13:10:00,140.38,140.43,140.29,140.36,7113.0,117.3888,117.4306,117.3136,117.3721,7113.0
2018-09-06 13:15:00,140.34,140.52,140.34,140.52,5315.0,117.3554,117.5059,117.3554,117.5059,5315.0
2018-09-06 13:20:00,140.53,140.54,140.48,140.53,5717.0,117.5143,117.5226,117.4725,117.5143,5717.0
2018-09-06 13:25:00,140.55,140.55,140.47,140.52,7461.0,117.531,117.531,117.4641,117.5059,7461.0
2018-09-06 13:30:00,140.52,140.67,140.51,140.57,10539.0,117.5059,117.6313,117.4975,117.5477,10539.0
2018-09-06 13:35:00,140.6,140.69,140.53,140.62,6809.0,117.5728,117.6481,117.5143,117.5895,6809.0
2018-09-06 13:40:00,140.65,140.76,140.65,140.71,8574.0,117.6146,117.7066,117.6146,117.6648,8574.0
2018-09-06 13:45:00,140.69,140.69,140.53,140.53,6673.0,117.6481,117.6481,117.5143,117.5143,6673.0
2018-09-06 13:50:00,140.55,140.67,140.55,140.57,8107.0,117.531,117.6313,117.531,117.5477,8107.0
2018-09-06 13:55:00,140.59,140.61,140.52,140.57,4090.0,117.5644,117.5812,117.5059,117.5477,4090.0
2018-09-06 14:00:00,140.57,140.64,140.5,140.54,13768.0,117.5477,117.6063,117.4892,117.5226,13768.0
2018-09-06 14:05:00,140.54,140.71,140.5,140.68,17671.0,117.5226,117.6648,117.4892,117.6397,17671.0
2018-09-06 14:10:00,140.69,140.82,140.67,140.73,6313.0,117.6481,117.7568,117.6313,117.6815,6313.0
2018-09-06 14:15:00,140.72,140.82,140.71,140.8,4200.0,117.6732,117.7568,117.6648,117.74,4200.0
2018-09-06 14:20:00,140.81,141.02,140.8,141.02,15093.0,117.7484,117.924,117.74,117.924,15093.0
2018-09-06 14:25:00,141.01,141.24,141.0,141.19,13314.0,117.9157,118.108,117.9073,118.0662,13314.0
2018-09-06 14:30:00,141.22,141.42,141.22,141.39,9977.0,118.0913,118.2585,118.0913,118.2334,9977.0
2018-09-06 14:35:00,141.42,141.46,141.31,141.42,5161.0,118.2585,118.292,118.1665,118.2585,5161.0
2018-09-06 14:40:00,141.4,141.53,141.36,141.41,6918.0,118.2418,118.3505,118.2083,118.2501,6918.0
2018-09-06 14:45:00,141.46,141.57,141.41,141.44,7287.0,118.292,118.3839,118.2501,118.2752,7287.0
2018-09-06 14:50:00,141.47,141.51,141.42,141.42,4441.0,118.3003,118.3338,118.2585,118.2585,4441.0
2018-09-06 14:55:00,141.44,141.44,141.18,141.18,4796.0,118.2752,118.2752,118.0578,118.0578,4796.0
2018-09-06 15:00:00,141.14,141.39,141.13,141.31,9449.0,118.0244,118.2334,118.016,118.1665,9449.0
2018-09-06 15:05:00,141.36,141.37,141.3,141.3,4375.0,118.2083,118.2167,118.1582,118.1582,4375.0
2018-09-06 15:10:00,141.3,141.31,141.16,141.24,8832.0,118.1582,118.1665,118.0411,118.108,8832.0
2018-09-06 15:15:00,141.22,141.26,141.05,141.05,7931.0,118.0913,118.1247,117.9491,117.9491,7931.0
2018-09-06 15:20:00,141.08,141.12,140.99,141.08,8854.0,117.9742,118.0076,117.8989,117.9742,8854.0
2018-09-06 15:25:00,141.09,141.24,141.09,141.16,8828.0,117.9826,118.108,117.9826,118.0411,8828.0
2018-09-06 15:30:00,141.17,141.17,140.97,141.02,12522.0,118.0495,118.0495,117.8822,117.924,12522.0
2018-09-06 15:35:00,141.01,141.03,140.86,140.88,13158.0,117.9157,117.9324,117.7902,117.8069,13158.0
2018-09-06 15:40:00,140.86,140.95,140.85,140.86,13145.0,117.7902,117.8655,117.7819,117.7902,13145.0
2018-09-06 15:45:00,140.88,140.95,140.82,140.82,16108.0,117.8069,117.8655,117.7568,117.7568,16108.0
2018-09-06 15:50:00,140.81,140.95,140.8,140.85,22265.0,117.7484,117.8655,117.74,117.7819,22265.0
2018-09-06 15:55:00,140.84,140.91,140.77,140.91,65450.0,117.7735,117.832,117.715,117.832,65450.0
2018-09-07 09:30:00,140.76,140.76,139.55,139.82,30415.0,117.7066,117.7066,116.6948,116.9206,30415.0
2018-09-07 09:35:00,139.76,140.01,139.29,139.65,34030.0,116.8704,117.0794,116.4774,116.7784,34030.0
2018-09-07 09:40:00,139.69,140.64,139.67,140.63,19562.0,116.8118,117.6063,116.7951,117.5979,19562.0
2018-09-07 09:45:00,140.64,140.9,140.33,140.88,16193.0,117.6063,117.8237,117.347,117.8069,16193.0
2018-09-07 09:50:00,140.92,141.2,140.85,141.13,9564.0,117.8404,118.0745,117.7819,118.016,9564.0
2018-09-07 09:55:00,141.13,141.14,140.95,141.07,17711.0,118.016,118.0244,117.8655,117.9658,17711.0
2018-09-07 10:00:00,141.07,141.14,140.95,141.08,22680.0,117.9658,118.0244,117.8655,117.9742,22680.0
2018-09-07 10:05:00,141.16,141.51,141.16,141.41,10915.0,118.0411,118.3338,118.0411,118.2501,10915.0
2018-09-07 10:10:00,141.45,141.84,141.41,141.81,18621.0,118.2836,118.6097,118.2501,118.5846,18621.0
2018-09-07 10:15:00,141.81,142.01,141.74,141.97,37196.0,118.5846,118.7519,118.5261,118.7184,37196.0
2018-09-07 10:20:00,142.0,142.2,141.95,142.15,17267.0,118.7435,118.9108,118.7017,118.8689,17267.0
2018-09-07 10:25:00,142.18,142.22,141.96,142.04,15797.0,118.894,118.9275,118.7101,118.777,15797.0
2018-09-07 10:30:00,142.08,142.47,141.99,142.4,12276.0,118.8104,119.1365,118.7352,119.078,12276.0
2018-09-07 10:35:00,142.39,142.48,142.05,142.15,9876.0,119.0696,119.1449,118.7853,118.8689,9876.0
2018-09-07 10:40:00,142.15,142.2,142.03,142.13,6782.0,118.8689,118.9108,118.7686,118.8522,6782.0
2018-09-07 10:45:00,142.13,142.41,142.07,142.4,10910.0,118.8522,119.0864,118.802,119.078,10910.0
2018-09-07 10:50:00,142.4,142.41,142.18,142.21,8913.0,119.078,119.0864,118.894,118.9191,8913.0
2018-09-07 10:55:00,142.21,142.24,142.16,142.19,6762.0,118.9191,118.9442,118.8773,118.9024,6762.0
2018-09-07 11:00:00,142.19,142.19,141.96,142.0,6260.0,118.9024,118.9024,118.7101,118.7435,6260.0
2018-09-07 11:05:00,142.03,142.24,142.02,142.21,6767.0,118.7686,118.9442,118.7602,118.9191,6767.0
2018-09-07 11:10:00,142.17,142.2,142.01,142.12,6970.0,118.8857,118.9108,118.7519,118.8439,6970.0
2018-09-07 11:15:00,142.12,142.28,142.12,142.21,6176.0,118.8439,118.9777,118.8439,118.9191,6176.0
2018-09-07 11:20:00,142.22,142.23,142.0,142.0,6958.0,118.9275,118.9358,118.7435,118.7435,6958.0
2018-09-07 11:25:00,142.0,142.31,142.0,142.3,6725.0,118.7435,119.0027,118.7435,118.9944,6725.0
2018-09-07 11:30:00,142.33,142.35,142.18,142.35,5900.0,119.0195,119.0362,118.894,119.0362,5900.0
2018-09-07 11:35:00,142.37,142.56,142.35,142.56,9176.0,119.0529,119.2118,119.0362,119.2118,9176.0
2018-09-07 11:40:00,142.56,142.66,142.52,142.64,17958.0,119.2118,119.2954,119.1783,119.2787,17958.0
2018-09-07 11:45:00,142.62,142.71,142.62,142.67,7750.0,119.262,119.3372,119.262,119.3038,7750.0
2018-09-07 11:50:00,142.72,142.75,142.62,142.62,8239.0,119.3456,119.3707,119.262,119.262,8239.0
2018-09-07 11:55:00,142.64,142.64,142.54,142.54,15532.0,119.2787,119.2787,119.1951,119.1951,15532.0
2018-09-07 12:00:00,142.56,142.65,142.52,142.63,12100.0,119.2118,119.2871,119.1783,119.2703,12100.0
2018-09-07 12:05:00,142.62,142.76,142.05,142.08,17040.0,119.262,119.379,118.7853,118.8104,17040.0
2018-09-07 12:10:00,142.06,142.29,142.04,142.22,9102.0,118.7937,118.986,118.777,118.9275,9102.0
2018-09-07 12:15:00,142.22,142.22,141.9,141.94,6009.0,118.9275,118.9275,118.6599,118.6933,6009.0
2018-09-07 12:20:00,141.86,141.95,141.65,141.68,7362.0,118.6264,118.7017,118.4508,118.4759,7362.0
2018-09-07 12:25:00,141.72,141.72,141.52,141.58,5312.0,118.5094,118.5094,118.3421,118.3923,5312.0
2018-09-07 12:30:00,141.54,141.74,141.54,141.58,7225.0,118.3589,118.5261,118.3589,118.3923,7225.0
2018-09-07 12:35:00,141.52,141.52,141.33,141.33,9140.0,118.3421,118.3421,118.1832,118.1832,9140.0
2018-09-07 12:40:00,141.31,141.39,141.18,141.22,6201.0,118.1665,118.2334,118.0578,118.0913,6201.0
2018-09-07 12:45:00,141.25,141.48,141.2,141.39,7439.0,118.1163,118.3087,118.0745,118.2334,7439.0
2018-09-07 12:50:00,141.39,141.56,141.39,141.42,5255.0,118.2334,118.3756,118.2334,118.2585,5255.0
2018-09-07 12:55:00,141.44,141.44,141.27,141.27,8095.0,118.2752,118.2752,118.1331,118.1331,8095.0
2018-09-07 13:00:00,141.25,141.28,140.89,140.89,10348.0,118.1163,118.1414,117.8153,117.8153,10348.0
2018-09-07 13:05:00,140.89,141.09,140.87,141.07,6241.0,117.8153,117.9826,117.7986,117.9658,6241.0
2018-09-07 13:10:00,141.13,141.19,141.01,141.02,5041.0,118.016,118.0662,117.9157,117.924,5041.0
2018-09-07 13:15:00,141.03,141.03,140.65,140.75,18086.0,117.9324,117.9324,117.6146,117.6982,18086.0
2018-09-07 13:20:00,140.68,140.82,140.67,140.82,4065.0,117.6397,117.7568,117.6313,117.7568,4065.0
2018-09-07 13:25:00,140.8,140.93,140.75,140.88,4235.0,117.74,117.8488,117.6982,117.8069,4235.0
2018-09-07 13:30:00,140.92,140.93,140.74,140.74,5606.0,117.8404,117.8488,117.6899,117.6899,5606.0
2018-09-07 13:35:00,140.71,140.71,140.47,140.59,8972.0,117.6648,117.6648,117.4641,117.5644,8972.0
2018-09-07 13:40:00,140.6,140.67,140.6,140.67,6785.0,117.5728,117.6313,117.5728,117.6313,6785.0
2018-09-07 13:45:00,140.68,140.76,140.67,140.71,6104.0,117.6397,117.7066,117.6313,117.6648,6104.0
2018-09-07 13:50:00,140.68,140.82,140.43,140.49,5900.0,117.6397,117.7568,117.4306,117.4808,5900.0
2018-09-07 13:55:00,140.47,140.54,140.42,140.46,3438.0,117.4641,117.5226,117.4223,117.4557,3438.0
2018-09-07 14:00:00,140.47,140.62,140.46,140.55,7020.0,117.4641,117.5895,117.4557,117.531,7020.0
2018-09-07 14:05:00,140.56,140.79,140.56,140.79,3576.0,117.5394,117.7317,117.5394,117.7317,3576.0
2018-09-07 14:10:00,140.79,141.18,140.79,141.18,16678.0,117.7317,118.0578,117.7317,118.0578,16678.0
2018-09-07 14:15:00,141.17,141.18,140.96,140.99,7551.0,118.0495,118.0578,117.8738,117.8989,7551.0
2018-09-07 14:20:00,141.0,141.0,140.95,141.0,7320.0,117.9073,117.9073,117.8655,117.9073,7320.0
2018-09-07 14:25:00,141.01,141.31,141.01,141.31,7598.0,117.9157,118.1665,117.9157,118.1665,7598.0
2018-09-07 14:30:00,141.33,141.46,141.3,141.34,7834.0,118.1832,118.292,118.1582,118.1916,7834.0
2018-09-07 14:35:00,141.39,141.39,141.13,141.21,10853.0,118.2334,118.2334,118.016,118.0829,10853.0
2018-09-07 14:40:00,141.23,141.33,141.19,141.21,7643.0,118.0996,118.1832,118.0662,118.0829,7643.0
2018-09-07 14:45:00,141.2,141.29,141.18,141.22,7376.0,118.0745,118.1498,118.0578,118.0913,7376.0
2018-09-07 14:50:00,141.25,141.25,141.04,141.1,6800.0,118.1163,118.1163,117.9407,117.9909,6800.0
2018-09-07 14:55:00,141.12,141.37,141.12,141.36,8181.0,118.0076,118.2167,118.0076,118.2083,8181.0
2018-09-07 15:00:00,141.35,141.47,141.32,141.46,18814.0,118.2,118.3003,118.1749,118.292,18814.0
2018-09-07 15:05:00,141.48,141.6,141.48,141.57,12085.0,118.3087,118.409,118.3087,118.3839,12085.0
2018-09-07 15:10:00,141.58,141.64,141.47,141.53,11814.0,118.3923,118.4425,118.3003,118.3505,11814.0
2018-09-07 15:15:00,141.54,141.54,141.37,141.43,11645.0,118.3589,118.3589,118.2167,118.2669,11645.0
2018-09-07 15:20:00,141.43,141.5,141.37,141.37,13416.0,118.2669,118.3254,118.2167,118.2167,13416.0
2018-09-07 15:25:00,141.37,141.46,141.37,141.45,11858.0,118.2167,118.292,118.2167,118.2836,11858.0
2018-09-07 15:30:00,141.47,141.47,141.13,141.22,16493.0,118.3003,118.3003,118.016,118.0913,16493.0
2018-09-07 15:35:00,141.19,141.23,141.03,141.13,17152.0,118.0662,118.0996,117.9324,118.016,17152.0
2018-09-07 15:40:00,141.09,141.15,140.94,140.94,16914.0,117.9826,118.0327,117.8571,117.8571,16914.0
2018-09-07 15:45:00,140.91,141.0,140.82,140.86,25643.0,117.832,117.9073,117.7568,117.7902,25643.0
2018-09-07 15:50:00,140.85,141.02,140.8,141.02,31734.0,117.7819,117.924,117.74,117.924,31734.0
2018-09-07 15:55:00,141.01,141.2,141.01,141.04,71012.0,117.9157,118.0745,117.9157,117.9407,71012.0
2018-09-10 09:30:00,141.22,142.62,141.2,142.41,20969.0,118.0913,119.262,118.0745,119.0864,20969.0
2018-09-10 09:35:00,142.46,143.22,142.39,143.21,18054.0,119.1282,119.7637,119.0696,119.7553,18054.0
2018-09-10 09:40:00,143.21,143.6,143.17,143.41,20452.0,119.7553,120.0815,119.7219,119.9226,20452.0
2018-09-10 09:45:00,143.49,143.51,142.88,143.27,28314.0,119.9895,120.0062,119.4794,119.8055,28314.0
2018-09-10 09:50:00,143.27,143.27,142.7,142.78,21497.0,119.8055,119.8055,119.3289,119.3958,21497.0
2018-09-10 09:55:00,142.78,143.26,142.78,143.26,10521.0,119.3958,119.7972,119.3958,119.7972,10521.0
2018-09-10 10:00:00,143.32,143.63,143.3,143.53,6585.0,119.8473,120.1066,119.8306,120.0229,6585.0
2018-09-10 10:05:00,143.54,143.61,143.35,143.61,6893.0,120.0313,120.0898,119.8724,120.0898,6893.0
2018-09-10 10:10:00,143.61,143.68,143.52,143.54,9070.0,120.0898,120.1484,120.0146,120.0313,9070.0
2018-09-10 10:15:00,143.51,144.0,143.47,143.86,9109.0,120.0062,120.416,119.9728,120.2989,9109.0
2018-09-10 10:20:00,143.82,143.92,143.7,143.9,6337.0,120.2654,120.3491,120.1651,120.3323,6337.0
2018-09-10 10:25:00,143.9,143.9,143.69,143.83,2181.0,120.3323,120.3323,120.1567,120.2738,2181.0
2018-09-10 10:30:00,143.86,143.93,143.71,143.82,5323.0,120.2989,120.3574,120.1735,120.2654,5323.0
2018-09-10 10:35:00,143.8,143.8,143.57,143.67,4451.0,120.2487,120.2487,120.0564,120.14,4451.0
2018-09-10 10:40:00,143.66,144.0,143.66,144.0,10428.0,120.1316,120.416,120.1316,120.416,10428.0
2018-09-10 10:45:00,144.0,144.0,143.78,143.8,3898.0,120.416,120.416,120.232,120.2487,3898.0
2018-09-10 10:50:00,143.75,143.79,143.64,143.64,1650.0,120.2069,120.2404,120.1149,120.1149,1650.0
2018-09-10 10:55:00,143.68,143.68,143.33,143.33,1900.0,120.1484,120.1484,119.8557,119.8557,1900.0
2018-09-10 11:00:00,143.31,143.31,143.1,143.11,3747.0,119.839,119.839,119.6634,119.6717,3747.0
2018-09-10 11:05:00,143.09,143.47,143.09,143.47,16648.0,119.655,119.9728,119.655,119.9728,16648.0
2018-09-10 11:10:00,143.48,143.51,143.4,143.5,15161.0,119.9811,120.0062,119.9142,119.9978,15161.0
2018-09-10 11:15:00,143.44,143.59,143.44,143.58,7607.0,119.9477,120.0731,119.9477,120.0647,7607.0
2018-09-10 11:20:00,143.53,143.68,143.48,143.63,6335.0,120.0229,120.1484,119.9811,120.1066,6335.0
2018-09-10 11:25:00,143.65,143.74,143.6,143.65,3453.0,120.1233,120.1985,120.0815,120.1233,3453.0
2018-09-10 11:30:00,143.67,143.77,143.53,143.67,13460.0,120.14,120.2236,120.0229,120.14,13460.0
2018-09-10 11:35:00,143.69,143.69,143.33,143.43,10801.0,120.1567,120.1567,119.8557,119.9393,10801.0
2018-09-10 11:40:00,143.43,143.6,143.34,143.46,5200.0,119.9393,120.0815,119.8641,119.9644,5200.0
2018-09-10 11:45:00,143.47,143.51,143.39,143.51,2600.0,119.9728,120.0062,119.9059,120.0062,2600.0
2018-09-10 11:50:00,143.55,143.6,143.43,143.43,5000.0,120.0397,120.0815,119.9393,119.9393,5000.0
2018-09-10 11:55:00,143.4,143.4,143.2,143.34,3960.0,119.9142,119.9142,119.747,119.8641,3960.0
2018-09-10 12:00:00,143.41,143.45,143.37,143.45,1339.0,119.9226,119.956,119.8891,119.956,1339.0
2018-09-10 12:05:00,143.44,143.44,143.09,143.09,3450.0,119.9477,119.9477,119.655,119.655,3450.0
2018-09-10 12:10:00,143.13,143.17,143.1,143.12,1254.0,119.6884,119.7219,119.6634,119.6801,1254.0
2018-09-10 12:15:00,143.07,143.14,142.96,142.96,4185.0,119.6383,119.6968,119.5463,119.5463,4185.0
2018-09-10 12:20:00,142.96,142.99,142.89,142.95,3000.0,119.5463,119.5714,119.4878,119.5379,3000.0
2018-09-10 12:25:00,142.97,142.97,142.78,142.78,1645.0,119.5546,119.5546,119.3958,119.3958,1645.0
2018-09-10 12:30:00,142.75,142.8,142.62,142.63,4273.0,119.3707,119.4125,119.262,119.2703,4273.0
2018-09-10 12:35:00,142.84,142.84,142.67,142.71,2995.0,119.4459,119.4459,119.3038,119.3372,2995.0
2018-09-10 12:40:00,142.73,142.78,142.62,142.68,2510.0,119.354,119.3958,119.262,119.3121,2510.0
2018-09-10 12:45:00,142.72,142.76,142.62,142.62,2771.0,119.3456,119.379,119.262,119.262,2771.0
2018-09-10 12:50:00,142.59,142.61,142.51,142.55,3506.0,119.2369,119.2536,119.17,119.2034,3506.0
2018-09-10 12:55:00,142.52,142.59,142.52,142.58,1407.0,119.1783,119.2369,119.1783,119.2285,1407.0
2018-09-10 13:00:00,142.6,142.6,142.49,142.57,2957.0,119.2452,119.2452,119.1533,119.2202,2957.0
2018-09-10 13:05:00,142.52,142.58,142.49,142.5,2095.0,119.1783,119.2285,119.1533,119.1616,2095.0
2018-09-10 13:10:00,142.51,142.57,142.48,142.53,2626.0,119.17,119.2202,119.1449,119.1867,2626.0
2018-09-10 13:15:00,142.58,142.61,142.55,142.61,2100.0,119.2285,119.2536,119.2034,119.2536,2100.0
2018-09-10 13:20:00,142.63,142.64,142.58,142.62,3367.0,119.2703,119.2787,119.2285,119.262,3367.0
2018-09-10 13:25:00,142.62,142.63,142.6,142.63,2760.0,119.262,119.2703,119.2452,119.2703,2760.0
2018-09-10 13:30:00,142.65,142.65,142.58,142.62,3482.0,119.2871,119.2871,119.2285,119.262,3482.0
2018-09-10 13:35:00,142.64,142.65,142.52,142.56,5641.0,119.2787,119.2871,119.1783,119.2118,5641.0
2018-09-10 13:40:00,142.58,142.65,142.58,142.6,1210.0,119.2285,119.2871,119.2285,119.2452,1210.0
2018-09-10 13:45:00,142.61,142.61,142.49,142.55,4562.0,119.2536,119.2536,119.1533,119.2034,4562.0
2018-09-10 13:50:00,142.52,142.55,142.49,142.52,3861.0,119.1783,119.2034,119.1533,119.1783,3861.0
2018-09-10 13:55:00,142.54,142.65,142.5,142.6,5126.0,119.1951,119.2871,119.1616,119.2452,5126.0
2018-09-10 14:00:00,142.59,142.71,142.59,142.68,2425.0,119.2369,119.3372,119.2369,119.3121,2425.0
2018-09-10 14:05:00,142.67,142.76,142.65,142.73,6211.0,119.3038,119.379,119.2871,119.354,6211.0
2018-09-10 14:10:00,142.76,142.87,142.76,142.87,10636.0,119.379,119.471,119.379,119.471,10636.0
2018-09-10 14:15:00,142.87,142.94,142.87,142.94,7142.0,119.471,119.5296,119.471,119.5296,7142.0
2018-09-10 14:20:00,142.93,142.96,142.92,142.94,6596.0,119.5212,119.5463,119.5128,119.5296,6596.0
2018-09-10 14:25:00,142.96,143.06,142.96,143.04,8718.0,119.5463,119.6299,119.5463,119.6132,8718.0
2018-09-10 14:30:00,143.07,143.09,142.99,142.99,5270.0,119.6383,119.655,119.5714,119.5714,5270.0
2018-09-10 14:35:00,143.02,143.05,142.99,143.01,6884.0,119.5965,119.6215,119.5714,119.5881,6884.0
2018-09-10 14:40:00,143.04,143.06,143.0,143.01,4208.0,119.6132,119.6299,119.5797,119.5881,4208.0
2018-09-10 14:45:00,143.03,143.05,142.99,143.01,9158.0,119.6048,119.6215,119.5714,119.5881,9158.0
2018-09-10 14:50:00,143.01,143.05,142.9,142.9,3598.0,119.5881,119.6215,119.4961,119.4961,3598.0
2018-09-10 14:55:00,142.89,142.92,142.88,142.91,5800.0,119.4878,119.5128,119.4794,119.5045,5800.0
2018-09-10 15:00:00,142.92,143.06,142.92,143.02,12055.0,119.5128,119.6299,119.5128,119.5965,12055.0
2018-09-10 15:05:00,143.07,143.07,143.0,143.0,3664.0,119.6383,119.6383,119.5797,119.5797,3664.0
2018-09-10 15:10:00,142.99,143.02,142.93,142.93,5963.0,119.5714,119.5965,119.5212,119.5212,5963.0
2018-09-10 15:15:00,142.94,142.99,142.81,142.83,8422.0,119.5296,119.5714,119.4209,119.4376,8422.0
2018-09-10 15:20:00,142.82,142.83,142.75,142.8,6767.0,119.4292,119.4376,119.3707,119.4125,6767.0
2018-09-10 15:25:00,142.81,142.83,142.76,142.76,8544.0,119.4209,119.4376,119.379,119.379,8544.0
2018-09-10 15:30:00,142.76,142.77,142.71,142.75,7246.0,119.379,119.3874,119.3372,119.3707,7246.0
2018-09-10 15:35:00,142.76,142.76,142.58,142.58,3119.0,119.379,119.379,119.2285,119.2285,3119.0
2018-09-10 15:40:00,142.58,142.6,142.54,142.55,6161.0,119.2285,119.2452,119.1951,119.2034,6161.0
2018-09-10 15:45:00,142.57,142.6,142.53,142.54,13099.0,119.2202,119.2452,119.1867,119.1951,13099.0
2018-09-10 15:50:00,142.53,142.53,142.33,142.36,20671.0,119.1867,119.1867,119.0195,119.0446,20671.0
2018-09-10 15:55:00,142.37,142.44,142.33,142.42,43672.0,119.0529,119.1115,119.0195,119.0947,43672.0
2018-09-11 09:30:00,141.49,141.88,140.86,141.08,24178.0,118.317,118.6432,117.7902,117.9742,24178.0
2018-09-11 09:35:00,141.04,141.29,140.8,140.86,19015.0,117.9407,118.1498,117.74,117.7902,19015.0
2018-09-11 09:40:00,140.91,141.13,140.3,141.13,12632.0,117.832,118.016,117.3219,118.016,12632.0
2018-09-11 09:45:00,141.16,141.59,141.04,141.3,16396.0,118.0411,118.4007,117.9407,118.1582,16396.0
2018-09-11 09:50:00,141.37,141.44,141.24,141.3,9079.0,118.2167,118.2752,118.108,118.1582,9079.0
2018-09-11 09:55:00,141.27,141.9,141.25,141.9,9201.0,118.1331,118.6599,118.1163,118.6599,9201.0
2018-09-11 10:00:00,141.87,141.87,141.56,141.57,8934.0,118.6348,118.6348,118.3756,118.3839,8934.0
2018-09-11 10:05:00,141.65,142.02,141.65,141.96,11054.0,118.4508,118.7602,118.4508,118.7101,11054.0
2018-09-11 10:10:00,141.96,142.06,141.74,142.05,5664.0,118.7101,118.7937,118.5261,118.7853,5664.0
2018-09-11 10:15:00,142.1,142.1,141.93,141.94,5194.0,118.8271,118.8271,118.685,118.6933,5194.0
2018-09-11 10:20:00,141.94,142.22,141.91,142.15,13483.0,118.6933,118.9275,118.6683,118.8689,13483.0
2018-09-11 10:25:00,142.1,142.22,142.05,142.16,11701.0,118.8271,118.9275,118.7853,118.8773,11701.0
2018-09-11 10:30:00,142.16,142.23,142.1,142.16,10263.0,118.8773,118.9358,118.8271,118.8773,10263.0
2018-09-11 10:35:00,142.13,142.36,142.13,142.22,5890.0,118.8522,119.0446,118.8522,118.9275,5890.0
2018-09-11 10:40:00,142.22,142.22,141.92,141.98,7164.0,118.9275,118.9275,118.6766,118.7268,7164.0
2018-09-11 10:45:00,142.03,142.18,142.03,142.18,5700.0,118.7686,118.894,118.7686,118.894,5700.0
2018-09-11 10:50:00,142.15,142.25,142.14,142.19,4325.0,118.8689,118.9526,118.8606,118.9024,4325.0
2018-09-11 10:55:00,142.17,142.29,142.11,142.26,7400.0,118.8857,118.986,118.8355,118.9609,7400.0
2018-09-11 11:00:00,142.33,142.54,142.32,142.53,9522.0,119.0195,119.1951,119.0111,119.1867,9522.0
2018-09-11 11:05:00,142.54,142.59,142.46,142.58,10659.0,119.1951,119.2369,119.1282,119.2285,10659.0
2018-09-11 11:10:00,142.59,142.63,142.33,142.33,7699.0,119.2369,119.2703,119.0195,119.0195,7699.0
2018-09-11 11:15:00,142.34,142.46,142.25,142.44,11638.0,119.0278,119.1282,118.9526,119.1115,11638.0
2018-09-11 11:20:00,142.44,142.69,142.44,142.68,7138.0,119.1115,119.3205,119.1115,119.3121,7138.0
2018-09-11 11:25:00,142.68,142.82,142.67,142.78,5500.0,119.3121,119.4292,119.3038,119.3958,5500.0
2018-09-11 11:30:00,142.83,142.87,142.67,142.7,6577.0,119.4376,119.471,119.3038,119.3289,6577.0
2018-09-11 11:35:00,142.7,142.75,142.64,142.67,6652.0,119.3289,119.3707,119.2787,119.3038,6652.0
2018-09-11 11:40:00,142.61,142.79,142.59,142.71,12479.0,119.2536,119.4041,119.2369,119.3372,12479.0
2018-09-11 11:45:00,142.74,142.76,142.68,142.75,6673.0,119.3623,119.379,119.3121,119.3707,6673.0
2018-09-11 11:50:00,142.76,143.11,142.76,143.11,5757.0,119.379,119.6717,119.379,119.6717,5757.0
2018-09-11 11:55:00,143.1,143.21,142.99,143.16,7139.0,119.6634,119.7553,119.5714,119.7135,7139.0
2018-09-11 12:00:00,143.15,143.21,143.08,143.11,11882.0,119.7052,119.7553,119.6466,119.6717,11882.0
2018-09-11 12:05:00,143.14,143.27,143.13,143.17,10060.0,119.6968,119.8055,119.6884,119.7219,10060.0
2018-09-11 12:10:00,143.16,143.16,142.98,142.99,6542.0,119.7135,119.7135,119.563,119.5714,6542.0
2018-09-11 12:15:00,142.98,143.09,142.97,143.0,5944.0,119.563,119.655,119.5546,119.5797,5944.0
2018-09-11 12:20:00,143.02,143.17,143.01,143.14,10615.0,119.5965,119.7219,119.5881,119.6968,10615.0
2018-09-11 12:25:00,143.14,143.21,143.13,143.21,27572.0,119.6968,119.7553,119.6884,119.7553,27572.0
2018-09-11 12:30:00,143.21,143.3,143.19,143.28,10745.0,119.7553,119.8306,119.7386,119.8139,10745.0
2018-09-11 12:35:00,143.27,143.48,143.27,143.48,10744.0,119.8055,119.9811,119.8055,119.9811,10744.0
2018-09-11 12:40:00,143.51,143.54,143.47,143.54,8255.0,120.0062,120.0313,119.9728,120.0313,8255.0
2018-09-11 12:45:00,143.47,143.5,143.21,143.28,6396.0,119.9728,119.9978,119.7553,119.8139,6396.0
2018-09-11 12:50:00,143.28,143.33,143.24,143.31,3345.0,119.8139,119.8557,119.7804,119.839,3345.0
2018-09-11 12:55:00,143.32,143.45,143.32,143.44,3564.0,119.8473,119.956,119.8473,119.9477,3564.0
2018-09-11 13:00:00,143.42,143.48,143.33,143.36,5595.0,119.9309,119.9811,119.8557,119.8808,5595.0
2018-09-11 13:05:00,143.34,143.4,143.34,143.38,2900.0,119.8641,119.9142,119.8641,119.8975,2900.0
2018-09-11 13:10:00,143.36,143.37,143.27,143.28,5354.0,119.8808,119.8891,119.8055,119.8139,5354.0
2018-09-11 13:15:00,143.28,143.42,143.24,143.39,3479.0,119.8139,119.9309,119.7804,119.9059,3479.0
2018-09-11 13:20:00,143.36,143.36,143.18,143.2,4480.0,119.8808,119.8808,119.7303,119.747,4480.0
2018-09-11 13:25:00,143.22,143.34,143.22,143.34,3800.0,119.7637,119.8641,119.7637,119.8641,3800.0
2018-09-11 13:30:00,143.32,143.38,143.23,143.29,3400.0,119.8473,119.8975,119.7721,119.8222,3400.0
2018-09-11 13:35:00,143.31,143.41,143.29,143.37,5349.0,119.839,119.9226,119.8222,119.8891,5349.0
2018-09-11 13:40:00,143.32,143.4,143.25,143.25,4075.0,119.8473,119.9142,119.7888,119.7888,4075.0
2018-09-11 13:45:00,143.25,143.31,143.2,143.31,5541.0,119.7888,119.839,119.747,119.839,5541.0
2018-09-11 13:50:00,143.28,143.36,143.25,143.35,9318.0,119.8139,119.8808,119.7888,119.8724,9318.0
2018-09-11 13:55:00,143.34,143.37,143.29,143.29,3855.0,119.8641,119.8891,119.8222,119.8222,3855.0
2018-09-11 14:00:00,143.29,143.32,143.12,143.13,7443.0,119.8222,119.8473,119.6801,119.6884,7443.0
2018-09-11 14:05:00,143.08,143.08,142.93,143.05,3170.0,119.6466,119.6466,119.5212,119.6215,3170.0
2018-09-11 14:10:00,143.05,143.07,142.88,142.89,2000.0,119.6215,119.6383,119.4794,119.4878,2000.0
2018-09-11 14:15:00,142.87,142.93,142.81,142.84,5100.0,119.471,119.5212,119.4209,119.4459,5100.0
2018-09-11 14:20:00,142.84,142.92,142.83,142.87,6449.0,119.4459,119.5128,119.4376,119.471,6449.0
2018-09-11 14:25:00,142.82,142.88,142.79,142.84,4700.0,119.4292,119.4794,119.4041,119.4459,4700.0
2018-09-11 14:30:00,142.81,142.81,142.76,142.77,3704.0,119.4209,119.4209,119.379,119.3874,3704.0
2018-09-11 14:35:00,142.81,142.86,142.79,142.79,5671.0,119.4209,119.4627,119.4041,119.4041,5671.0
2018-09-11 14:40:00,142.83,142.9,142.8,142.9,5384.0,119.4376,119.4961,119.4125,119.4961,5384.0
2018-09-11 14:45:00,142.91,142.95,142.91,142.92,3240.0,119.5045,119.5379,119.5045,119.5128,3240.0
2018-09-11 14:50:00,142.91,143.07,142.91,143.03,7491.0,119.5045,119.6383,119.5045,119.6048,7491.0
2018-09-11 14:55:00,143.06,143.06,142.99,143.0,8379.0,119.6299,119.6299,119.5714,119.5797,8379.0
2018-09-11 15:00:00,142.99,143.03,142.97,143.0,6856.0,119.5714,119.6048,119.5546,119.5797,6856.0
2018-09-11 15:05:00,142.97,143.02,142.97,142.97,7585.0,119.5546,119.5965,119.5546,119.5546,7585.0
2018-09-11 15:10:00,142.98,143.01,142.92,142.99,10839.0,119.563,119.5881,119.5128,119.5714,10839.0
2018-09-11 15:15:00,142.95,142.97,142.91,142.92,6568.0,119.5379,119.5546,119.5045,119.5128,6568.0
2018-09-11 15:20:00,142.94,143.0,142.9,142.95,8922.0,119.5296,119.5797,119.4961,119.5379,8922.0
2018-09-11 15:25:00,142.96,143.05,142.93,143.03,12668.0,119.5463,119.6215,119.5212,119.6048,12668.0
2018-09-11 15:30:00,143.03,143.07,142.99,143.07,18216.0,119.6048,119.6383,119.5714,119.6383,18216.0
2018-09-11 15:35:00,143.09,143.19,143.09,143.18,14064.0,119.655,119.7386,119.655,119.7303,14064.0
2018-09-11 15:40:00,143.18,143.27,143.18,143.23,15648.0,119.7303,119.8055,119.7303,119.7721,15648.0
2018-09-11 15:45:00,143.24,143.25,143.13,143.15,22514.0,119.7804,119.7888,119.6884,119.7052,22514.0
2018-09-11 15:50:00,143.13,143.15,142.99,142.99,18170.0,119.6884,119.7052,119.5714,119.5714,18170.0
2018-09-11 15:55:00,143.02,143.07,142.99,143.05,45817.0,119.5965,119.6383,119.5714,119.6215,45817.0
2018-09-12 09:30:00,141.75,142.34,139.28,139.92,145258.0,118.5345,119.0278,116.469,117.0042,145258.0
2018-09-12 09:35:00,139.78,140.37,139.7,140.31,31688.0,116.8871,117.3805,116.8202,117.3303,31688.0
2018-09-12 09:40:00,140.29,140.94,140.12,140.13,27260.0,117.3136,117.8571,117.1714,117.1798,27260.0
2018-09-12 09:45:00,140.19,140.6,140.02,140.07,31297.0,117.23,117.5728,117.0878,117.1296,31297.0
2018-09-12 09:50:00,140.06,140.6,139.84,140.6,24333.0,117.1212,117.5728,116.9373,117.5728,24333.0
2018-09-12 09:55:00,140.6,140.76,140.26,140.45,15814.0,117.5728,117.7066,117.2885,117.4474,15814.0
2018-09-12 10:00:00,140.46,141.27,140.41,141.26,16780.0,117.4557,118.1331,117.4139,118.1247,16780.0
2018-09-12 10:05:00,141.29,141.29,140.75,140.8,19715.0,118.1498,118.1498,117.6982,117.74,19715.0
2018-09-12 10:10:00,140.79,140.85,140.67,140.77,9304.0,117.7317,117.7819,117.6313,117.715,9304.0
2018-09-12 10:15:00,140.77,140.87,140.63,140.63,14544.0,117.715,117.7986,117.5979,117.5979,14544.0
2018-09-12 10:20:00,140.65,140.93,140.58,140.9,8257.0,117.6146,117.8488,117.5561,117.8237,8257.0
2018-09-12 10:25:00,140.9,140.9,140.68,140.8,8749.0,117.8237,117.8237,117.6397,117.74,8749.0
2018-09-12 10:30:00,140.84,140.92,140.6,140.65,9405.0,117.7735,117.8404,117.5728,117.6146,9405.0
2018-09-12 10:35:00,140.61,140.84,140.33,140.83,15100.0,117.5812,117.7735,117.347,117.7651,15100.0
2018-09-12 10:40:00,140.86,141.0,140.71,140.72,10157.0,117.7902,117.9073,117.6648,117.6732,10157.0
2018-09-12 10:45:00,140.68,140.68,140.51,140.66,24940.0,117.6397,117.6397,117.4975,117.623,24940.0
2018-09-12 10:50:00,140.67,140.93,140.66,140.93,19633.0,117.6313,117.8488,117.623,117.8488,19633.0
2018-09-12 10:55:00,140.88,140.95,140.75,140.77,4887.0,117.8069,117.8655,117.6982,117.715,4887.0
2018-09-12 11:00:00,140.71,140.75,140.6,140.62,9445.0,117.6648,117.6982,117.5728,117.5895,9445.0
2018-09-12 11:05:00,140.6,140.64,140.45,140.49,6450.0,117.5728,117.6063,117.4474,117.4808,6450.0
2018-09-12 11:10:00,140.47,141.15,140.42,141.09,31168.0,117.4641,118.0327,117.4223,117.9826,31168.0
2018-09-12 11:15:00,141.06,141.54,141.04,141.54,18527.0,117.9575,118.3589,117.9407,118.3589,18527.0
2018-09-12 11:20:00,141.58,142.53,141.58,142.36,33442.0,118.3923,119.1867,118.3923,119.0446,33442.0
2018-09-12 11:25:00,142.42,142.63,142.21,142.21,13717.0,119.0947,119.2703,118.9191,118.9191,13717.0
2018-09-12 11:30:00,142.27,142.62,142.16,142.51,17989.0,118.9693,119.262,118.8773,119.17,17989.0
2018-09-12 11:35:00,142.47,142.65,142.41,142.46,18454.0,119.1365,119.2871,119.0864,119.1282,18454.0
2018-09-12 11:40:00,142.45,142.58,142.4,142.41,7200.0,119.1198,119.2285,119.078,119.0864,7200.0
2018-09-12 11:45:00,142.37,142.37,142.16,142.23,9520.0,119.0529,119.0529,118.8773,118.9358,9520.0
2018-09-12 11:50:00,142.24,142.27,141.9,142.04,8000.0,118.9442,118.9693,118.6599,118.777,8000.0
2018-09-12 11:55:00,142.03,142.03,141.73,141.73,8710.0,118.7686,118.7686,118.5177,118.5177,8710.0
2018-09-12 12:00:00,141.7,141.76,141.57,141.7,7040.0,118.4926,118.5428,118.3839,118.4926,7040.0
2018-09-12 12:05:00,141.66,141.97,141.66,141.72,11937.0,118.4592,118.7184,118.4592,118.5094,11937.0
2018-09-12 12:10:00,141.69,141.81,141.61,141.78,7168.0,118.4843,118.5846,118.4174,118.5595,7168.0
2018-09-12 12:15:00,141.81,141.81,141.55,141.59,5100.0,118.5846,118.5846,118.3672,118.4007,5100.0
2018-09-12 12:20:00,141.61,141.92,141.56,141.92,8215.0,118.4174,118.6766,118.3756,118.6766,8215.0
2018-09-12 12:25:00,141.92,142.14,141.92,142.1,4980.0,118.6766,118.8606,118.6766,118.8271,4980.0
2018-09-12 12:30:00,142.1,142.1,141.89,141.97,5313.0,118.8271,118.8271,118.6515,118.7184,5313.0
2018-09-12 12:35:00,142.03,142.13,141.99,142.13,5042.0,118.7686,118.8522,118.7352,118.8522,5042.0
2018-09-12 12:40:00,142.15,142.15,141.99,142.03,2891.0,118.8689,118.8689,118.7352,118.7686,2891.0
2018-09-12 12:45:00,142.0,142.19,142.0,142.15,5952.0,118.7435,118.9024,118.7435,118.8689,5952.0
2018-09-12 12:50:00,142.17,142.26,142.1,142.25,8589.0,118.8857,118.9609,118.8271,118.9526,8589.0
2018-09-12 12:55:00,142.24,142.32,142.22,142.25,8106.0,118.9442,119.0111,118.9275,118.9526,8106.0
2018-09-12 13:00:00,142.26,142.29,142.12,142.14,4479.0,118.9609,118.986,118.8439,118.8606,4479.0
2018-09-12 13:05:00,142.15,142.16,142.1,142.1,3770.0,118.8689,118.8773,118.8271,118.8271,3770.0
2018-09-12 13:10:00,142.13,142.26,142.13,142.17,6901.0,118.8522,118.9609,118.8522,118.8857,6901.0
2018-09-12 13:15:00,142.2,142.29,142.13,142.29,5172.0,118.9108,118.986,118.8522,118.986,5172.0
2018-09-12 13:20:00,142.33,142.42,142.3,142.33,6509.0,119.0195,119.0947,118.9944,119.0195,6509.0
2018-09-12 13:25:00,142.31,142.47,142.27,142.34,8938.0,119.0027,119.1365,118.9693,119.0278,8938.0
2018-09-12 13:30:00,142.28,142.3,142.14,142.21,7740.0,118.9777,118.9944,118.8606,118.9191,7740.0
2018-09-12 13:35:00,142.23,142.28,142.15,142.18,3800.0,118.9358,118.9777,118.8689,118.894,3800.0
2018-09-12 13:40:00,142.19,142.2,142.02,142.12,11595.0,118.9024,118.9108,118.7602,118.8439,11595.0
2018-09-12 13:45:00,142.09,142.15,142.06,142.06,7130.0,118.8188,118.8689,118.7937,118.7937,7130.0
2018-09-12 13:50:00,142.06,142.12,142.0,142.01,4014.0,118.7937,118.8439,118.7435,118.7519,4014.0
2018-09-12 13:55:00,142.07,142.18,142.04,142.18,4214.0,118.802,118.894,118.777,118.894,4214.0
2018-09-12 14:00:00,142.23,142.25,142.08,142.08,3566.0,118.9358,118.9526,118.8104,118.8104,3566.0
2018-09-12 14:05:00,142.1,142.27,142.04,142.16,10409.0,118.8271,118.9693,118.777,118.8773,10409.0
2018-09-12 14:10:00,142.16,142.19,142.15,142.18,2525.0,118.8773,118.9024,118.8689,118.894,2525.0
2018-09-12 14:15:00,142.18,142.33,142.17,142.33,3988.0,118.894,119.0195,118.8857,119.0195,3988.0
2018-09-12 14:20:00,142.43,142.48,142.26,142.48,7307.0,119.1031,119.1449,118.9609,119.1449,7307.0
2018-09-12 14:25:00,142.44,142.46,142.36,142.36,4975.0,119.1115,119.1282,119.0446,119.0446,4975.0
2018-09-12 14:30:00,142.36,142.37,142.2,142.22,8524.0,119.0446,119.0529,118.9108,118.9275,8524.0
2018-09-12 14:35:00,142.25,142.41,142.25,142.33,6846.0,118.9526,119.0864,118.9526,119.0195,6846.0
2018-09-12 14:40:00,142.31,142.32,142.19,142.19,4310.0,119.0027,119.0111,118.9024,118.9024,4310.0
2018-09-12 14:45:00,142.24,142.33,142.04,142.33,6750.0,118.9442,119.0195,118.777,119.0195,6750.0
2018-09-12 14:50:00,142.32,142.36,142.26,142.36,4783.0,119.0111,119.0446,118.9609,119.0446,4783.0
2018-09-12 14:55:00,142.38,142.38,142.24,142.36,11377.0,119.0613,119.0613,118.9442,119.0446,11377.0
2018-09-12 15:00:00,142.34,142.37,142.18,142.18,24176.0,119.0278,119.0529,118.894,118.894,24176.0
2018-09-12 15:05:00,142.15,142.19,142.08,142.14,4988.0,118.8689,118.9024,118.8104,118.8606,4988.0
2018-09-12 15:10:00,142.2,142.24,142.18,142.24,5599.0,118.9108,118.9442,118.894,118.9442,5599.0
2018-09-12 15:15:00,142.2,142.22,142.17,142.18,6580.0,118.9108,118.9275,118.8857,118.894,6580.0
2018-09-12 15:20:00,142.21,142.24,142.14,142.22,9857.0,118.9191,118.9442,118.8606,118.9275,9857.0
2018-09-12 15:25:00,142.21,142.35,142.19,142.34,12184.0,118.9191,119.0362,118.9024,119.0278,12184.0
2018-09-12 15:30:00,142.35,142.42,142.29,142.36,16584.0,119.0362,119.0947,118.986,119.0446,16584.0
2018-09-12 15:35:00,142.37,142.38,142.26,142.29,16171.0,119.0529,119.0613,118.9609,118.986,16171.0
2018-09-12 15:40:00,142.3,142.46,142.19,142.45,25691.0,118.9944,119.1282,118.9024,119.1198,25691.0
2018-09-12 15:45:00,142.35,142.41,141.99,142.06,29516.0,119.0362,119.0864,118.7352,118.7937,29516.0
2018-09-12 15:50:00,142.07,142.16,142.04,142.08,19342.0,118.802,118.8773,118.777,118.8104,19342.0
2018-09-12 15:55:00,142.1,142.11,141.99,142.07,72059.0,118.8271,118.8355,118.7352,118.802,72059.0
2018-09-13 09:30:00,143.15,143.22,142.87,142.94,21513.0,119.7052,119.7637,119.471,119.5296,21513.0
2018-09-13 09:35:00,143.0,143.65,142.8,143.53,11938.0,119.5797,120.1233,119.4125,120.0229,11938.0
2018-09-13 09:40:00,143.65,144.0,143.48,143.48,10863.0,120.1233,120.416,119.9811,119.9811,10863.0
2018-09-13 09:45:00,143.49,143.6,143.13,143.14,2714.0,119.9895,120.0815,119.6884,119.6968,2714.0
2018-09-13 09:50:00,143.09,143.34,143.08,143.22,9200.0,119.655,119.8641,119.6466,119.7637,9200.0
2018-09-13 09:55:00,143.25,143.26,142.97,143.01,12192.0,119.7888,119.7972,119.5546,119.5881,12192.0
2018-09-13 10:00:00,143.11,143.48,143.03,143.4,23059.0,119.6717,119.9811,119.6048,119.9142,23059.0
2018-09-13 10:05:00,143.47,143.47,143.19,143.19,8080.0,119.9728,119.9728,119.7386,119.7386,8080.0
2018-09-13 10:10:00,143.19,143.26,142.94,142.97,8753.0,119.7386,119.7972,119.5296,119.5546,8753.0
2018-09-13 10:15:00,143.01,143.01,142.46,142.61,5832.0,119.5881,119.5881,119.1282,119.2536,5832.0
2018-09-13 10:20:00,142.53,142.6,142.29,142.54,10442.0,119.1867,119.2452,118.986,119.1951,10442.0
2018-09-13 10:25:00,142.48,142.64,142.35,142.63,9741.0,119.1449,119.2787,119.0362,119.2703,9741.0
2018-09-13 10:30:00,142.59,142.68,142.51,142.56,5806.0,119.2369,119.3121,119.17,119.2118,5806.0
2018-09-13 10:35:00,142.53,142.65,142.37,142.48,4005.0,119.1867,119.2871,119.0529,119.1449,4005.0
2018-09-13 10:40:00,142.45,142.6,142.39,142.47,15377.0,119.1198,119.2452,119.0696,119.1365,15377.0
2018-09-13 10:45:00,142.47,142.56,142.36,142.56,11070.0,119.1365,119.2118,119.0446,119.2118,11070.0
2018-09-13 10:50:00,142.53,142.86,142.49,142.86,16900.0,119.1867,119.4627,119.1533,119.4627,16900.0
2018-09-13 10:55:00,142.81,142.81,142.67,142.73,6600.0,119.4209,119.4209,119.3038,119.354,6600.0
2018-09-13 11:00:00,142.69,142.79,142.67,142.73,16946.0,119.3205,119.4041,119.3038,119.354,16946.0
2018-09-13 11:05:00,142.79,143.07,142.79,143.06,6121.0,119.4041,119.6383,119.4041,119.6299,6121.0
2018-09-13 11:10:00,143.04,143.06,142.78,142.78,4513.0,119.6132,119.6299,119.3958,119.3958,4513.0
2018-09-13 11:15:00,142.75,142.75,142.61,142.68,5999.0,119.3707,119.3707,119.2536,119.3121,5999.0
2018-09-13 11:20:00,142.74,142.84,142.6,142.76,4935.0,119.3623,119.4459,119.2452,119.379,4935.0
2018-09-13 11:25:00,142.78,142.78,142.5,142.5,7411.0,119.3958,119.3958,119.1616,119.1616,7411.0
2018-09-13 11:30:00,142.47,142.54,142.38,142.54,4781.0,119.1365,119.1951,119.0613,119.1951,4781.0
2018-09-13 11:35:00,142.59,142.83,142.58,142.83,12095.0,119.2369,119.4376,119.2285,119.4376,12095.0
2018-09-13 11:40:00,142.8,142.8,142.53,142.53,6729.0,119.4125,119.4125,119.1867,119.1867,6729.0
2018-09-13 11:45:00,142.42,142.61,142.42,142.58,5800.0,119.0947,119.2536,119.0947,119.2285,5800.0
2018-09-13 11:50:00,142.6,142.72,142.59,142.65,6922.0,119.2452,119.3456,119.2369,119.2871,6922.0
2018-09-13 11:55:00,142.7,142.79,142.67,142.76,6800.0,119.3289,119.4041,119.3038,119.379,6800.0
2018-09-13 12:00:00,142.76,142.85,142.67,142.67,2900.0,119.379,119.4543,119.3038,119.3038,2900.0
2018-09-13 12:05:00,142.67,142.67,142.54,142.56,5552.0,119.3038,119.3038,119.1951,119.2118,5552.0
2018-09-13 12:10:00,142.59,142.63,142.54,142.59,2038.0,119.2369,119.2703,119.1951,119.2369,2038.0
2018-09-13 12:15:00,142.55,142.69,142.51,142.61,18364.0,119.2034,119.3205,119.17,119.2536,18364.0
2018-09-13 12:20:00,142.63,142.63,142.41,142.48,10300.0,119.2703,119.2703,119.0864,119.1449,10300.0
2018-09-13 12:25:00,142.45,142.59,142.44,142.59,1400.0,119.1198,119.2369,119.1115,119.2369,1400.0
2018-09-13 12:30:00,142.63,142.75,142.58,142.68,4010.0,119.2703,119.3707,119.2285,119.3121,4010.0
2018-09-13 12:35:00,142.7,142.7,142.54,142.54,1200.0,119.3289,119.3289,119.1951,119.1951,1200.0
2018-09-13 12:40:00,142.52,142.61,142.48,142.6,10000.0,119.1783,119.2536,119.1449,119.2452,10000.0
2018-09-13 12:45:00,142.6,142.63,142.57,142.61,2100.0,119.2452,119.2703,119.2202,119.2536,2100.0
2018-09-13 12:50:00,142.58,142.63,142.53,142.57,8770.0,119.2285,119.2703,119.1867,119.2202,8770.0
2018-09-13 12:55:00,142.57,142.79,142.57,142.73,5331.0,119.2202,119.4041,119.2202,119.354,5331.0
2018-09-13 13:00:00,142.74,142.74,142.64,142.65,5643.0,119.3623,119.3623,119.2787,119.2871,5643.0
2018-09-13 13:05:00,142.68,142.68,142.53,142.55,3884.0,119.3121,119.3121,119.1867,119.2034,3884.0
2018-09-13 13:10:00,142.56,142.57,142.47,142.56,13075.0,119.2118,119.2202,119.1365,119.2118,13075.0
2018-09-13 13:15:00,142.59,142.63,142.47,142.5,16426.0,119.2369,119.2703,119.1365,119.1616,16426.0
2018-09-13 13:20:00,142.49,142.5,142.4,142.43,4456.0,119.1533,119.1616,119.078,119.1031,4456.0
2018-09-13 13:25:00,142.43,142.43,142.14,142.18,8824.0,119.1031,119.1031,118.8606,118.894,8824.0
2018-09-13 13:30:00,142.2,142.22,142.07,142.1,4233.0,118.9108,118.9275,118.802,118.8271,4233.0
2018-09-13 13:35:00,142.09,142.09,141.81,141.88,17712.0,118.8188,118.8188,118.5846,118.6432,17712.0
2018-09-13 13:40:00,141.88,141.93,141.83,141.83,20092.0,118.6432,118.685,118.6014,118.6014,20092.0
2018-09-13 13:45:00,141.81,141.91,141.81,141.84,7400.0,118.5846,118.6683,118.5846,118.6097,7400.0
2018-09-13 13:50:00,141.84,141.89,141.76,141.84,6752.0,118.6097,118.6515,118.5428,118.6097,6752.0
2018-09-13 13:55:00,141.84,141.84,141.57,141.59,5812.0,118.6097,118.6097,118.3839,118.4007,5812.0
2018-09-13 14:00:00,141.65,141.71,141.56,141.56,11124.0,118.4508,118.501,118.3756,118.3756,11124.0
2018-09-13 14:05:00,141.53,141.65,141.51,141.65,8948.0,118.3505,118.4508,118.3338,118.4508,8948.0
2018-09-13 14:10:00,141.67,141.7,141.57,141.7,9925.0,118.4676,118.4926,118.3839,118.4926,9925.0
2018-09-13 14:15:00,141.69,141.7,141.34,141.44,31735.0,118.4843,118.4926,118.1916,118.2752,31735.0
2018-09-13 14:20:00,141.41,141.45,141.23,141.4,82704.0,118.2501,118.2836,118.0996,118.2418,82704.0
2018-09-13 14:25:00,141.42,141.45,141.38,141.42,24231.0,118.2585,118.2836,118.2251,118.2585,24231.0
2018-09-13 14:30:00,141.39,141.39,141.28,141.36,53270.0,118.2334,118.2334,118.1414,118.2083,53270.0
2018-09-13 14:35:00,141.41,141.8,141.41,141.77,9667.0,118.2501,118.5763,118.2501,118.5512,9667.0
2018-09-13 14:40:00,141.84,142.2,141.82,142.07,13405.0,118.6097,118.9108,118.593,118.802,13405.0
2018-09-13 14:45:00,141.99,142.04,141.91,141.93,7245.0,118.7352,118.777,118.6683,118.685,7245.0
2018-09-13 14:50:00,141.95,141.97,141.75,141.8,15620.0,118.7017,118.7184,118.5345,118.5763,15620.0
2018-09-13 14:55:00,141.83,141.85,141.56,141.84,20326.0,118.6014,118.6181,118.3756,118.6097,20326.0
2018-09-13 15:00:00,141.9,142.35,141.9,142.21,22046.0,118.6599,119.0362,118.6599,118.9191,22046.0
2018-09-13 15:05:00,142.21,142.38,142.16,142.3,11801.0,118.9191,119.0613,118.8773,118.9944,11801.0
2018-09-13 15:10:00,142.3,142.54,142.24,142.54,12247.0,118.9944,119.1951,118.9442,119.1951,12247.0
2018-09-13 15:15:00,142.54,142.66,142.54,142.66,12500.0,119.1951,119.2954,119.1951,119.2954,12500.0
2018-09-13 15:20:00,142.66,142.7,142.58,142.7,8257.0,119.2954,119.3289,119.2285,119.3289,8257.0
2018-09-13 15:25:00,142.65,142.65,142.34,142.34,6650.0,119.2871,119.2871,119.0278,119.0278,6650.0
2018-09-13 15:30:00,142.34,142.35,142.18,142.25,9840.0,119.0278,119.0362,118.894,118.9526,9840.0
2018-09-13 15:35:00,142.22,142.23,142.08,142.17,6900.0,118.9275,118.9358,118.8104,118.8857,6900.0
2018-09-13 15:40:00,142.16,142.16,142.02,142.06,8019.0,118.8773,118.8773,118.7602,118.7937,8019.0
2018-09-13 15:45:00,142.07,142.14,142.03,142.07,15132.0,118.802,118.8606,118.7686,118.802,15132.0
2018-09-13 15:50:00,142.07,142.18,142.06,142.17,17069.0,118.802,118.894,118.7937,118.8857,17069.0
2018-09-13 15:55:00,142.18,142.33,142.17,142.26,62598.0,118.894,119.0195,118.8857,118.9609,62598.0
2018-09-14 09:30:00,142.4,142.57,141.56,142.44,17110.0,119.078,119.2202,118.3756,119.1115,17110.0
2018-09-14 09:35:00,142.52,142.82,142.35,142.78,15028.0,119.1783,119.4292,119.0362,119.3958,15028.0
2018-09-14 09:40:00,142.79,143.12,142.76,142.85,8453.0,119.4041,119.6801,119.379,119.4543,8453.0
2018-09-14 09:45:00,142.77,143.29,142.77,143.22,7493.0,119.3874,119.8222,119.3874,119.7637,7493.0
2018-09-14 09:50:00,143.1,143.35,143.06,143.3,6025.0,119.6634,119.8724,119.6299,119.8306,6025.0
2018-09-14 09:55:00,143.32,143.35,142.35,142.38,17838.0,119.8473,119.8724,119.0362,119.0613,17838.0
2018-09-14 10:00:00,142.21,142.61,142.2,142.33,9853.0,118.9191,119.2536,118.9108,119.0195,9853.0
2018-09-14 10:05:00,142.31,142.48,142.12,142.13,10660.0,119.0027,119.1449,118.8439,118.8522,10660.0
2018-09-14 10:10:00,142.17,142.35,142.15,142.15,3800.0,118.8857,119.0362,118.8689,118.8689,3800.0
2018-09-14 10:15:00,142.19,142.33,142.1,142.24,9886.0,118.9024,119.0195,118.8271,118.9442,9886.0
2018-09-14 10:20:00,142.28,142.3,142.2,142.3,3845.0,118.9777,118.9944,118.9108,118.9944,3845.0
2018-09-14 10:25:00,142.36,142.37,142.08,142.37,10400.0,119.0446,119.0529,118.8104,119.0529,10400.0
2018-09-14 10:30:00,142.48,142.5,142.3,142.41,4728.0,119.1449,119.1616,118.9944,119.0864,4728.0
2018-09-14 10:35:00,142.6,142.6,142.24,142.29,5490.0,119.2452,119.2452,118.9442,118.986,5490.0
2018-09-14 10:40:00,142.32,142.46,142.2,142.46,4585.0,119.0111,119.1282,118.9108,119.1282,4585.0
2018-09-14 10:45:00,142.5,142.71,142.45,142.71,10532.0,119.1616,119.3372,119.1198,119.3372,10532.0
2018-09-14 10:50:00,142.68,142.75,142.65,142.71,7121.0,119.3121,119.3707,119.2871,119.3372,7121.0
2018-09-14 10:55:00,142.74,142.92,142.71,142.71,7624.0,119.3623,119.5128,119.3372,119.3372,7624.0
2018-09-14 11:00:00,142.75,143.02,142.65,143.02,5989.0,119.3707,119.5965,119.2871,119.5965,5989.0
2018-09-14 11:05:00,142.98,143.12,142.83,142.84,5676.0,119.563,119.6801,119.4376,119.4459,5676.0
2018-09-14 11:10:00,142.86,142.99,142.74,142.97,5512.0,119.4627,119.5714,119.3623,119.5546,5512.0
2018-09-14 11:15:00,142.91,143.11,142.88,143.01,4520.0,119.5045,119.6717,119.4794,119.5881,4520.0
2018-09-14 11:20:00,143.03,143.2,142.8,142.82,13426.0,119.6048,119.747,119.4125,119.4292,13426.0
2018-09-14 11:25:00,142.86,143.06,142.84,142.93,3750.0,119.4627,119.6299,119.4459,119.5212,3750.0
2018-09-14 11:30:00,142.95,143.07,142.87,143.03,6617.0,119.5379,119.6383,119.471,119.6048,6617.0
2018-09-14 11:35:00,143.01,143.01,142.9,142.99,2615.0,119.5881,119.5881,119.4961,119.5714,2615.0
2018-09-14 11:40:00,142.99,143.22,142.91,143.22,5587.0,119.5714,119.7637,119.5045,119.7637,5587.0
2018-09-14 11:45:00,143.22,143.38,143.16,143.31,14090.0,119.7637,119.8975,119.7135,119.839,14090.0
2018-09-14 11:50:00,143.26,143.39,143.14,143.17,8253.0,119.7972,119.9059,119.6968,119.7219,8253.0
2018-09-14 11:55:00,143.21,143.33,143.1,143.1,5058.0,119.7553,119.8557,119.6634,119.6634,5058.0
2018-09-14 12:00:00,143.14,143.14,142.42,142.49,14603.0,119.6968,119.6968,119.0947,119.1533,14603.0
2018-09-14 12:05:00,142.5,142.79,142.39,142.79,18998.0,119.1616,119.4041,119.0696,119.4041,18998.0
2018-09-14 12:10:00,142.76,142.8,142.6,142.67,4080.0,119.379,119.4125,119.2452,119.3038,4080.0
2018-09-14 12:15:00,142.56,142.64,142.52,142.55,3530.0,119.2118,119.2787,119.1783,119.2034,3530.0
2018-09-14 12:20:00,142.57,142.6,142.41,142.48,7185.0,119.2202,119.2452,119.0864,119.1449,7185.0
2018-09-14 12:25:00,142.54,142.64,142.51,142.56,2344.0,119.1951,119.2787,119.17,119.2118,2344.0
2018-09-14 12:30:00,142.5,142.53,142.39,142.49,7361.0,119.1616,119.1867,119.0696,119.1533,7361.0
2018-09-14 12:35:00,142.48,142.57,142.46,142.5,4012.0,119.1449,119.2202,119.1282,119.1616,4012.0
2018-09-14 12:40:00,142.52,142.64,142.5,142.5,2355.0,119.1783,119.2787,119.1616,119.1616,2355.0
2018-09-14 12:45:00,142.49,142.59,142.42,142.59,5218.0,119.1533,119.2369,119.0947,119.2369,5218.0
2018-09-14 12:50:00,142.58,142.58,142.46,142.55,5520.0,119.2285,119.2285,119.1282,119.2034,5520.0
2018-09-14 12:55:00,142.55,142.68,142.53,142.53,4299.0,119.2034,119.3121,119.1867,119.1867,4299.0
2018-09-14 13:00:00,142.51,142.65,142.46,142.59,3400.0,119.17,119.2871,119.1282,119.2369,3400.0
2018-09-14 13:05:00,142.56,142.58,142.34,142.34,7182.0,119.2118,119.2285,119.0278,119.0278,7182.0
2018-09-14 13:10:00,142.38,142.53,142.35,142.47,3170.0,119.0613,119.1867,119.0362,119.1365,3170.0
2018-09-14 13:15:00,142.47,142.57,142.42,142.5,4973.0,119.1365,119.2202,119.0947,119.1616,4973.0
2018-09-14 13:20:00,142.5,142.77,142.5,142.62,6142.0,119.1616,119.3874,119.1616,119.262,6142.0
2018-09-14 13:25:00,142.66,142.77,142.6,142.71,4763.0,119.2954,119.3874,119.2452,119.3372,4763.0
2018-09-14 13:30:00,142.69,142.81,142.6,142.62,8032.0,119.3205,119.4209,119.2452,119.262,8032.0
2018-09-14 13:35:00,142.71,142.71,142.58,142.63,2000.0,119.3372,119.3372,119.2285,119.2703,2000.0
2018-09-14 13:40:00,142.67,142.74,142.55,142.65,4769.0,119.3038,119.3623,119.2034,119.2871,4769.0
2018-09-14 13:45:00,142.67,142.71,142.45,142.49,6125.0,119.3038,119.3372,119.1198,119.1533,6125.0
2018-09-14 13:50:00,142.52,142.63,142.52,142.52,2300.0,119.1783,119.2703,119.1783,119.1783,2300.0
2018-09-14 13:55:00,142.49,142.53,142.44,142.53,3246.0,119.1533,119.1867,119.1115,119.1867,3246.0
2018-09-14 14:00:00,142.52,142.67,142.51,142.61,3306.0,119.1783,119.3038,119.17,119.2536,3306.0
2018-09-14 14:05:00,142.62,142.64,142.5,142.59,4091.0,119.262,119.2787,119.1616,119.2369,4091.0
2018-09-14 14:10:00,142.57,142.59,142.32,142.42,11795.0,119.2202,119.2369,119.0111,119.0947,11795.0
2018-09-14 14:15:00,142.43,142.54,142.42,142.5,5572.0,119.1031,119.1951,119.0947,119.1616,5572.0
2018-09-14 14:20:00,142.48,142.58,142.48,142.58,5033.0,119.1449,119.2285,119.1449,119.2285,5033.0
2018-09-14 14:25:00,142.64,142.64,142.41,142.43,7927.0,119.2787,119.2787,119.0864,119.1031,7927.0
2018-09-14 14:30:00,142.41,142.55,142.41,142.54,2948.0,119.0864,119.2034,119.0864,119.1951,2948.0
2018-09-14 14:35:00,142.55,142.72,142.52,142.72,4400.0,119.2034,119.3456,119.1783,119.3456,4400.0
2018-09-14 14:40:00,142.69,142.79,142.68,142.76,17514.0,119.3205,119.4041,119.3121,119.379,17514.0
2018-09-14 14:45:00,142.76,142.99,142.76,142.99,23335.0,119.379,119.5714,119.379,119.5714,23335.0
2018-09-14 14:50:00,142.99,143.01,142.84,142.94,6242.0,119.5714,119.5881,119.4459,119.5296,6242.0
2018-09-14 14:55:00,142.96,143.02,142.84,143.02,9336.0,119.5463,119.5965,119.4459,119.5965,9336.0
2018-09-14 15:00:00,143.0,143.14,142.96,143.08,10265.0,119.5797,119.6968,119.5463,119.6466,10265.0
2018-09-14 15:05:00,143.05,143.1,142.97,143.0,7349.0,119.6215,119.6634,119.5546,119.5797,7349.0
2018-09-14 15:10:00,142.97,143.21,142.97,143.18,8001.0,119.5546,119.7553,119.5546,119.7303,8001.0
2018-09-14 15:15:00,143.17,143.24,143.12,143.15,8131.0,119.7219,119.7804,119.6801,119.7052,8131.0
2018-09-14 15:20:00,143.12,143.18,143.09,143.18,8707.0,119.6801,119.7303,119.655,119.7303,8707.0
2018-09-14 15:25:00,143.14,143.14,143.04,143.04,9759.0,119.6968,119.6968,119.6132,119.6132,9759.0
2018-09-14 15:30:00,143.03,143.14,142.99,143.08,13077.0,119.6048,119.6968,119.5714,119.6466,13077.0
2018-09-14 15:35:00,143.07,143.24,143.05,143.24,13044.0,119.6383,119.7804,119.6215,119.7804,13044.0
2018-09-14 15:40:00,143.22,143.27,143.17,143.26,9719.0,119.7637,119.8055,119.7219,119.7972,9719.0
2018-09-14 15:45:00,143.24,143.25,143.16,143.21,13219.0,119.7804,119.7888,119.7135,119.7553,13219.0
2018-09-14 15:50:00,143.23,143.28,143.19,143.2,18035.0,119.7721,119.8139,119.7386,119.747,18035.0
2018-09-14 15:55:00,143.19,143.23,143.11,143.18,68515.0,119.7386,119.7721,119.6717,119.7303,68515.0
2018-09-17 09:30:00,143.2,144.2,143.2,144.13,21320.0,119.747,120.5832,119.747,120.5247,21320.0
2018-09-17 09:35:00,144.13,145.01,144.13,145.01,25840.0,120.5247,121.2605,120.5247,121.2605,25840.0
2018-09-17 09:40:00,145.08,145.33,144.95,145.15,24451.0,121.3191,121.5281,121.2104,121.3776,24451.0
2018-09-17 09:45:00,145.19,145.67,145.12,145.27,10644.0,121.4111,121.8124,121.3525,121.478,10644.0
2018-09-17 09:50:00,145.17,145.24,144.65,144.65,21963.0,121.3943,121.4529,120.9595,120.9595,21963.0
2018-09-17 09:55:00,144.56,144.56,144.17,144.3,13158.0,120.8842,120.8842,120.5581,120.6668,13158.0
2018-09-17 10:00:00,144.51,144.83,144.43,144.63,9076.0,120.8424,121.11,120.7755,120.9428,9076.0
2018-09-17 10:05:00,144.53,144.85,144.39,144.85,7700.0,120.8592,121.1267,120.7421,121.1267,7700.0
2018-09-17 10:10:00,144.8,144.94,144.76,144.9,5150.0,121.0849,121.202,121.0515,121.1686,5150.0
2018-09-17 10:15:00,144.87,144.87,144.73,144.73,2896.0,121.1435,121.1435,121.0264,121.0264,2896.0
2018-09-17 10:20:00,144.8,144.92,144.68,144.92,4529.0,121.0849,121.1853,120.9846,121.1853,4529.0
2018-09-17 10:25:00,144.85,145.0,144.75,145.0,5573.0,121.1267,121.2522,121.0431,121.2522,5573.0
2018-09-17 10:30:00,144.9,145.18,144.9,145.1,11004.0,121.1686,121.4027,121.1686,121.3358,11004.0
2018-09-17 10:35:00,145.1,145.13,145.0,145.06,5272.0,121.3358,121.3609,121.2522,121.3024,5272.0
2018-09-17 10:40:00,145.02,145.18,144.98,145.0,15062.0,121.2689,121.4027,121.2355,121.2522,15062.0
2018-09-17 10:45:00,145.04,145.27,145.02,145.15,10842.0,121.2856,121.478,121.2689,121.3776,10842.0
2018-09-17 10:50:00,145.16,145.19,144.95,145.12,6322.0,121.386,121.4111,121.2104,121.3525,6322.0
2018-09-17 10:55:00,145.07,145.16,144.98,144.98,12888.0,121.3107,121.386,121.2355,121.2355,12888.0
2018-09-17 11:00:00,144.97,145.13,144.87,145.06,12643.0,121.2271,121.3609,121.1435,121.3024,12643.0
2018-09-17 11:05:00,145.11,145.37,144.95,145.29,19051.0,121.3442,121.5616,121.2104,121.4947,19051.0
2018-09-17 11:10:00,145.28,145.43,145.23,145.3,9974.0,121.4863,121.6118,121.4445,121.503,9974.0
2018-09-17 11:15:00,145.3,145.38,145.11,145.36,6414.0,121.503,121.5699,121.3442,121.5532,6414.0
2018-09-17 11:20:00,145.36,145.4,145.28,145.4,4015.0,121.5532,121.5867,121.4863,121.5867,4015.0
2018-09-17 11:25:00,145.34,145.5,145.34,145.42,5860.0,121.5365,121.6703,121.5365,121.6034,5860.0
2018-09-17 11:30:00,145.4,145.57,145.35,145.5,8773.0,121.5867,121.7288,121.5449,121.6703,8773.0
2018-09-17 11:35:00,145.47,145.54,145.31,145.31,17421.0,121.6452,121.7037,121.5114,121.5114,17421.0
2018-09-17 11:40:00,145.32,145.58,145.31,145.5,5850.0,121.5198,121.7372,121.5114,121.6703,5850.0
2018-09-17 11:45:00,145.48,145.49,145.32,145.37,3612.0,121.6536,121.6619,121.5198,121.5616,3612.0
2018-09-17 11:50:00,145.41,145.5,145.27,145.27,3113.0,121.595,121.6703,121.478,121.478,3113.0
2018-09-17 11:55:00,145.25,145.45,145.22,145.24,4347.0,121.4612,121.6285,121.4361,121.4529,4347.0
2018-09-17 12:00:00,145.27,145.34,145.18,145.18,5044.0,121.478,121.5365,121.4027,121.4027,5044.0
2018-09-17 12:05:00,145.17,145.2,145.1,145.12,5058.0,121.3943,121.4194,121.3358,121.3525,5058.0
2018-09-17 12:10:00,145.14,145.22,145.13,145.14,3466.0,121.3693,121.4361,121.3609,121.3693,3466.0
2018-09-17 12:15:00,145.11,145.11,145.04,145.09,4345.0,121.3442,121.3442,121.2856,121.3274,4345.0
2018-09-17 12:20:00,145.06,145.19,144.98,145.14,10977.0,121.3024,121.4111,121.2355,121.3693,10977.0
2018-09-17 12:25:00,145.17,145.2,145.01,145.05,4130.0,121.3943,121.4194,121.2605,121.294,4130.0
2018-09-17 12:30:00,145.05,145.06,144.89,145.04,10701.0,121.294,121.3024,121.1602,121.2856,10701.0
2018-09-17 12:35:00,145.08,145.2,145.07,145.17,2950.0,121.3191,121.4194,121.3107,121.3943,2950.0
2018-09-17 12:40:00,145.17,145.21,145.09,145.14,1660.0,121.3943,121.4278,121.3274,121.3693,1660.0
2018-09-17 12:45:00,145.2,145.2,145.11,145.16,7071.0,121.4194,121.4194,121.3442,121.386,7071.0
2018-09-17 12:50:00,145.16,145.2,144.88,144.92,11672.0,121.386,121.4194,121.1518,121.1853,11672.0
2018-09-17 12:55:00,144.87,144.98,144.77,144.97,5460.0,121.1435,121.2355,121.0598,121.2271,5460.0
2018-09-17 13:00:00,144.97,145.03,144.85,144.85,1623.0,121.2271,121.2773,121.1267,121.1267,1623.0
2018-09-17 13:05:00,144.9,144.91,144.78,144.79,3009.0,121.1686,121.1769,121.0682,121.0766,3009.0
2018-09-17 13:10:00,144.77,144.82,144.66,144.71,3056.0,121.0598,121.1017,120.9679,121.0097,3056.0
2018-09-17 13:15:00,144.67,144.77,144.67,144.73,5275.0,120.9762,121.0598,120.9762,121.0264,5275.0
2018-09-17 13:20:00,144.73,144.8,144.67,144.78,2785.0,121.0264,121.0849,120.9762,121.0682,2785.0
2018-09-17 13:25:00,144.82,144.86,144.78,144.78,1800.0,121.1017,121.1351,121.0682,121.0682,1800.0
2018-09-17 13:30:00,144.76,144.83,144.69,144.79,2415.0,121.0515,121.11,120.993,121.0766,2415.0
2018-09-17 13:35:00,144.76,144.76,144.61,144.63,2952.0,121.0515,121.0515,120.9261,120.9428,2952.0
2018-09-17 13:40:00,144.61,144.7,144.58,144.64,1975.0,120.9261,121.0013,120.901,120.9511,1975.0
2018-09-17 13:45:00,144.67,144.75,144.62,144.71,2100.0,120.9762,121.0431,120.9344,121.0097,2100.0
2018-09-17 13:50:00,144.72,144.87,144.72,144.82,5891.0,121.018,121.1435,121.018,121.1017,5891.0
2018-09-17 13:55:00,144.88,144.88,144.73,144.79,3795.0,121.1518,121.1518,121.0264,121.0766,3795.0
2018-09-17 14:00:00,144.8,144.91,144.76,144.86,2800.0,121.0849,121.1769,121.0515,121.1351,2800.0
2018-09-17 14:05:00,144.86,144.97,144.86,144.97,7141.0,121.1351,121.2271,121.1351,121.2271,7141.0
2018-09-17 14:10:00,144.97,145.08,144.96,145.08,11611.0,121.2271,121.3191,121.2187,121.3191,11611.0
2018-09-17 14:15:00,145.06,145.07,144.99,145.06,6227.0,121.3024,121.3107,121.2438,121.3024,6227.0
2018-09-17 14:20:00,145.02,145.18,145.02,145.18,4513.0,121.2689,121.4027,121.2689,121.4027,4513.0
2018-09-17 14:25:00,145.18,145.24,145.11,145.13,4655.0,121.4027,121.4529,121.3442,121.3609,4655.0
2018-09-17 14:30:00,145.11,145.11,145.0,145.01,3473.0,121.3442,121.3442,121.2522,121.2605,3473.0
2018-09-17 14:35:00,145.02,145.07,145.02,145.03,4712.0,121.2689,121.3107,121.2689,121.2773,4712.0
2018-09-17 14:40:00,145.05,145.05,144.96,144.97,6005.0,121.294,121.294,121.2187,121.2271,6005.0
2018-09-17 14:45:00,144.98,145.04,144.93,145.04,4742.0,121.2355,121.2856,121.1936,121.2856,4742.0
2018-09-17 14:50:00,145.03,145.03,144.91,144.91,5577.0,121.2773,121.2773,121.1769,121.1769,5577.0
2018-09-17 14:55:00,144.9,144.9,144.52,144.61,12431.0,121.1686,121.1686,120.8508,120.9261,12431.0
2018-09-17 15:00:00,144.63,144.65,144.51,144.53,5947.0,120.9428,120.9595,120.8424,120.8592,5947.0
2018-09-17 15:05:00,144.53,144.58,144.47,144.47,7170.0,120.8592,120.901,120.809,120.809,7170.0
2018-09-17 15:10:00,144.49,144.55,144.48,144.5,5828.0,120.8257,120.8759,120.8173,120.8341,5828.0
2018-09-17 15:15:00,144.5,144.64,144.48,144.51,6361.0,120.8341,120.9511,120.8173,120.8424,6361.0
2018-09-17 15:20:00,144.47,144.47,144.36,144.44,8050.0,120.809,120.809,120.717,120.7839,8050.0
2018-09-17 15:25:00,144.42,144.57,144.37,144.5,7977.0,120.7672,120.8926,120.7254,120.8341,7977.0
2018-09-17 15:30:00,144.51,144.6,144.44,144.46,9400.0,120.8424,120.9177,120.7839,120.8006,9400.0
2018-09-17 15:35:00,144.47,144.54,144.43,144.48,9109.0,120.809,120.8675,120.7755,120.8173,9109.0
2018-09-17 15:40:00,144.48,144.5,144.39,144.44,13099.0,120.8173,120.8341,120.7421,120.7839,13099.0
2018-09-17 15:45:00,144.46,144.61,144.44,144.56,16895.0,120.8006,120.9261,120.7839,120.8842,16895.0
2018-09-17 15:50:00,144.54,144.54,144.41,144.41,15637.0,120.8675,120.8675,120.7588,120.7588,15637.0
2018-09-17 15:55:00,144.42,144.58,144.36,144.49,60116.0,120.7672,120.901,120.717,120.8257,60116.0
2018-09-18 09:30:00,144.45,145.17,144.45,144.74,23222.0,120.7923,121.3943,120.7923,121.0348,23222.0
2018-09-18 09:35:00,144.81,145.2,144.68,144.79,20231.0,121.0933,121.4194,120.9846,121.0766,20231.0
2018-09-18 09:40:00,144.81,144.91,144.68,144.91,8238.0,121.0933,121.1769,120.9846,121.1769,8238.0
2018-09-18 09:45:00,144.96,145.07,144.37,144.37,14235.0,121.2187,121.3107,120.7254,120.7254,14235.0
2018-09-18 09:50:00,144.34,144.34,143.68,143.85,11870.0,120.7003,120.7003,120.1484,120.2905,11870.0
2018-09-18 09:55:00,143.84,143.97,143.52,143.52,7642.0,120.2822,120.3909,120.0146,120.0146,7642.0
2018-09-18 10:00:00,143.5,143.5,143.09,143.26,24711.0,119.9978,119.9978,119.655,119.7972,24711.0
2018-09-18 10:05:00,143.26,143.27,143.1,143.14,11863.0,119.7972,119.8055,119.6634,119.6968,11863.0
2018-09-18 10:10:00,143.1,143.6,143.09,143.54,17195.0,119.6634,120.0815,119.655,120.0313,17195.0
2018-09-18 10:15:00,143.58,143.94,143.57,143.8,16080.0,120.0647,120.3658,120.0564,120.2487,16080.0
2018-09-18 10:20:00,143.81,144.12,143.76,143.9,9755.0,120.2571,120.5163,120.2153,120.3323,9755.0
2018-09-18 10:25:00,143.89,144.14,143.85,144.04,6129.0,120.324,120.533,120.2905,120.4494,6129.0
2018-09-18 10:30:00,144.08,144.39,144.07,144.2,21508.0,120.4829,120.7421,120.4745,120.5832,21508.0
2018-09-18 10:35:00,144.18,144.29,144.13,144.2,7575.0,120.5665,120.6585,120.5247,120.5832,7575.0
2018-09-18 10:40:00,144.2,144.2,143.94,144.11,5769.0,120.5832,120.5832,120.3658,120.5079,5769.0
2018-09-18 10:45:00,144.12,144.22,144.02,144.14,7350.0,120.5163,120.5999,120.4327,120.533,7350.0
2018-09-18 10:50:00,144.17,144.21,144.04,144.14,12475.0,120.5581,120.5916,120.4494,120.533,12475.0
2018-09-18 10:55:00,144.12,144.17,143.98,144.11,15501.0,120.5163,120.5581,120.3992,120.5079,15501.0
2018-09-18 11:00:00,144.13,144.56,144.13,144.4,12904.0,120.5247,120.8842,120.5247,120.7504,12904.0
2018-09-18 11:05:00,144.43,144.7,144.43,144.63,11383.0,120.7755,121.0013,120.7755,120.9428,11383.0
2018-09-18 11:10:00,144.6,144.66,144.55,144.6,6416.0,120.9177,120.9679,120.8759,120.9177,6416.0
2018-09-18 11:15:00,144.59,144.71,144.55,144.66,7178.0,120.9093,121.0097,120.8759,120.9679,7178.0
2018-09-18 11:20:00,144.68,144.78,144.59,144.59,7596.0,120.9846,121.0682,120.9093,120.9093,7596.0
2018-09-18 11:25:00,144.6,145.02,144.6,145.02,11786.0,120.9177,121.2689,120.9177,121.2689,11786.0
2018-09-18 11:30:00,145.04,145.19,144.87,145.05,13594.0,121.2856,121.4111,121.1435,121.294,13594.0
2018-09-18 11:35:00,145.07,145.08,144.95,145.05,14972.0,121.3107,121.3191,121.2104,121.294,14972.0
2018-09-18 11:40:00,145.07,145.12,145.02,145.05,7654.0,121.3107,121.3525,121.2689,121.294,7654.0
2018-09-18 11:45:00,145.07,145.26,145.07,145.19,11484.0,121.3107,121.4696,121.3107,121.4111,11484.0
2018-09-18 11:50:00,145.17,145.2,145.07,145.1,10051.0,121.3943,121.4194,121.3107,121.3358,10051.0
2018-09-18 11:55:00,145.11,145.31,145.1,145.24,10072.0,121.3442,121.5114,121.3358,121.4529,10072.0
2018-09-18 12:00:00,145.24,145.51,145.23,145.49,9901.0,121.4529,121.6787,121.4445,121.6619,9901.0
2018-09-18 12:05:00,145.46,145.58,145.41,145.41,9825.0,121.6368,121.7372,121.595,121.595,9825.0
2018-09-18 12:10:00,145.38,145.44,145.37,145.4,8382.0,121.5699,121.6201,121.5616,121.5867,8382.0
2018-09-18 12:15:00,145.37,145.4,145.2,145.2,4762.0,121.5616,121.5867,121.4194,121.4194,4762.0
2018-09-18 12:20:00,145.1,145.19,144.99,145.19,7742.0,121.3358,121.4111,121.2438,121.4111,7742.0
2018-09-18 12:25:00,145.17,145.2,145.0,145.14,7582.0,121.3943,121.4194,121.2522,121.3693,7582.0
2018-09-18 12:30:00,145.17,145.37,145.17,145.37,2700.0,121.3943,121.5616,121.3943,121.5616,2700.0
2018-09-18 12:35:00,145.39,145.41,145.3,145.33,4759.0,121.5783,121.595,121.503,121.5281,4759.0
2018-09-18 12:40:00,145.33,145.35,145.25,145.29,6091.0,121.5281,121.5449,121.4612,121.4947,6091.0
2018-09-18 12:45:00,145.31,145.33,145.18,145.22,5144.0,121.5114,121.5281,121.4027,121.4361,5144.0
2018-09-18 12:50:00,145.22,145.34,145.21,145.31,5008.0,121.4361,121.5365,121.4278,121.5114,5008.0
2018-09-18 12:55:00,145.31,145.31,145.16,145.22,5955.0,121.5114,121.5114,121.386,121.4361,5955.0
2018-09-18 13:00:00,145.23,145.31,145.22,145.3,4520.0,121.4445,121.5114,121.4361,121.503,4520.0
2018-09-18 13:05:00,145.34,145.44,145.28,145.41,7415.0,121.5365,121.6201,121.4863,121.595,7415.0
2018-09-18 13:10:00,145.38,145.39,145.28,145.35,2943.0,121.5699,121.5783,121.4863,121.5449,2943.0
2018-09-18 13:15:00,145.35,145.45,145.34,145.36,3220.0,121.5449,121.6285,121.5365,121.5532,3220.0
2018-09-18 13:20:00,145.34,145.41,145.26,145.36,9422.0,121.5365,121.595,121.4696,121.5532,9422.0
2018-09-18 13:25:00,145.34,145.49,145.34,145.47,15652.0,121.5365,121.6619,121.5365,121.6452,15652.0
2018-09-18 13:30:00,145.46,145.57,145.44,145.57,6987.0,121.6368,121.7288,121.6201,121.7288,6987.0
2018-09-18 13:35:00,145.52,145.59,145.51,145.55,7520.0,121.687,121.7456,121.6787,121.7121,7520.0
2018-09-18 13:40:00,145.55,145.59,145.52,145.54,5426.0,121.7121,121.7456,121.687,121.7037,5426.0
2018-09-18 13:45:00,145.52,145.65,145.49,145.65,8160.0,121.687,121.7957,121.6619,121.7957,8160.0
2018-09-18 13:50:00,145.65,145.7,145.55,145.55,3279.0,121.7957,121.8375,121.7121,121.7121,3279.0
2018-09-18 13:55:00,145.55,145.64,145.5,145.64,6722.0,121.7121,121.7874,121.6703,121.7874,6722.0
2018-09-18 14:00:00,145.58,145.71,145.57,145.66,3422.0,121.7372,121.8459,121.7288,121.8041,3422.0
2018-09-18 14:05:00,145.68,145.68,145.61,145.61,7894.0,121.8208,121.8208,121.7623,121.7623,7894.0
2018-09-18 14:10:00,145.66,145.78,145.63,145.64,16623.0,121.8041,121.9044,121.779,121.7874,16623.0
2018-09-18 14:15:00,145.64,145.74,145.63,145.74,5550.0,121.7874,121.871,121.779,121.871,5550.0
2018-09-18 14:20:00,145.75,145.79,145.65,145.69,8602.0,121.8793,121.9128,121.7957,121.8292,8602.0
2018-09-18 14:25:00,145.73,145.73,145.64,145.64,6163.0,121.8626,121.8626,121.7874,121.7874,6163.0
2018-09-18 14:30:00,145.66,145.69,145.57,145.57,15270.0,121.8041,121.8292,121.7288,121.7288,15270.0
2018-09-18 14:35:00,145.57,145.79,145.57,145.76,13044.0,121.7288,121.9128,121.7288,121.8877,13044.0
2018-09-18 14:40:00,145.77,145.83,145.72,145.82,4372.0,121.8961,121.9462,121.8543,121.9379,4372.0
2018-09-18 14:45:00,145.77,145.89,145.77,145.85,2655.0,121.8961,121.9964,121.8961,121.963,2655.0
2018-09-18 14:50:00,145.82,145.83,145.71,145.72,6255.0,121.9379,121.9462,121.8459,121.8543,6255.0
2018-09-18 14:55:00,145.71,145.74,145.64,145.71,13044.0,121.8459,121.871,121.7874,121.8459,13044.0
2018-09-18 15:00:00,145.69,145.8,145.68,145.8,10276.0,121.8292,121.9212,121.8208,121.9212,10276.0
2018-09-18 15:05:00,145.8,145.8,145.65,145.66,7667.0,121.9212,121.9212,121.7957,121.8041,7667.0
2018-09-18 15:10:00,145.65,145.9,145.65,145.84,17605.0,121.7957,122.0048,121.7957,121.9546,17605.0
2018-09-18 15:15:00,145.81,145.81,145.68,145.76,6591.0,121.9295,121.9295,121.8208,121.8877,6591.0
2018-09-18 15:20:00,145.79,145.88,145.76,145.88,10424.0,121.9128,121.9881,121.8877,121.9881,10424.0
2018-09-18 15:25:00,145.86,145.92,145.81,145.84,10510.0,121.9713,122.0215,121.9295,121.9546,10510.0
2018-09-18 15:30:00,145.85,145.89,145.77,145.79,14266.0,121.963,121.9964,121.8961,121.9128,14266.0
2018-09-18 15:35:00,145.78,145.86,145.76,145.84,13956.0,121.9044,121.9713,121.8877,121.9546,13956.0
2018-09-18 15:40:00,145.85,145.92,145.85,145.87,26357.0,121.963,122.0215,121.963,121.9797,26357.0
2018-09-18 15:45:00,145.86,145.87,145.59,145.64,29606.0,121.9713,121.9797,121.7456,121.7874,29606.0
2018-09-18 15:50:00,145.63,145.73,145.61,145.69,25117.0,121.779,121.8626,121.7623,121.8292,25117.0
2018-09-18 15:55:00,145.69,145.75,145.62,145.62,55362.0,121.8292,121.8793,121.7706,121.7706,55362.0
2018-09-19 09:30:00,145.87,146.67,145.34,146.64,26794.0,121.9797,122.6487,121.5365,122.6236,26794.0
2018-09-19 09:35:00,146.56,147.22,146.56,147.0,15155.0,122.5567,123.1086,122.5567,122.9246,15155.0
2018-09-19 09:40:00,147.1,147.9,146.88,147.86,19426.0,123.0082,123.6772,122.8243,123.6438,19426.0
2018-09-19 09:45:00,147.75,148.0,147.58,147.67,11640.0,123.5518,123.7608,123.4096,123.4849,11640.0
2018-09-19 09:50:00,147.64,148.66,147.63,148.57,27083.0,123.4598,124.3128,123.4514,124.2375,27083.0
2018-09-19 09:55:00,148.47,148.63,147.81,147.81,12749.0,124.1539,124.2877,123.602,123.602,12749.0
2018-09-19 10:00:00,147.81,148.5,147.64,148.48,14665.0,123.602,124.179,123.4598,124.1622,14665.0
2018-09-19 10:05:00,148.4,148.42,148.0,148.0,10354.0,124.0953,124.1121,123.7608,123.7608,10354.0
2018-09-19 10:10:00,148.01,148.08,147.69,148.01,25728.0,123.7692,123.8277,123.5016,123.7692,25728.0
2018-09-19 10:15:00,148.02,148.21,147.94,148.17,7423.0,123.7776,123.9365,123.7107,123.903,7423.0
2018-09-19 10:20:00,148.23,148.26,148.1,148.26,8948.0,123.9532,123.9783,123.8445,123.9783,8948.0
2018-09-19 10:25:00,148.27,148.32,147.99,148.16,6394.0,123.9866,124.0284,123.7525,123.8946,6394.0
2018-09-19 10:30:00,148.11,148.3,147.99,148.12,9406.0,123.8528,124.0117,123.7525,123.8612,9406.0
2018-09-19 10:35:00,148.13,148.23,148.06,148.11,16577.0,123.8696,123.9532,123.811,123.8528,16577.0
2018-09-19 10:40:00,148.12,148.22,147.98,148.22,12438.0,123.8612,123.9448,123.7441,123.9448,12438.0
2018-09-19 10:45:00,148.2,148.35,148.18,148.35,5965.0,123.9281,124.0535,123.9114,124.0535,5965.0
2018-09-19 10:50:00,148.45,148.66,148.38,148.65,12535.0,124.1371,124.3128,124.0786,124.3044,12535.0
2018-09-19 10:55:00,148.65,148.68,148.49,148.55,10353.0,124.3044,124.3295,124.1706,124.2208,10353.0
2018-09-19 11:00:00,148.55,148.76,148.49,148.54,13533.0,124.2208,124.3964,124.1706,124.2124,13533.0
2018-09-19 11:05:00,148.57,148.72,148.57,148.69,7194.0,124.2375,124.3629,124.2375,124.3378,7194.0
2018-09-19 11:10:00,148.72,148.75,148.61,148.7,7999.0,124.3629,124.388,124.2709,124.3462,7999.0
2018-09-19 11:15:00,148.7,148.78,148.52,148.59,11814.0,124.3462,124.4131,124.1957,124.2542,11814.0
2018-09-19 11:20:00,148.62,148.64,148.43,148.48,11240.0,124.2793,124.296,124.1204,124.1622,11240.0
2018-09-19 11:25:00,148.52,148.62,148.31,148.38,13893.0,124.1957,124.2793,124.0201,124.0786,13893.0
2018-09-19 11:30:00,148.33,148.61,148.33,148.57,7017.0,124.0368,124.2709,124.0368,124.2375,7017.0
2018-09-19 11:35:00,148.58,148.64,148.49,148.58,5106.0,124.2459,124.296,124.1706,124.2459,5106.0
2018-09-19 11:40:00,148.58,148.69,148.4,148.69,6562.0,124.2459,124.3378,124.0953,124.3378,6562.0
2018-09-19 11:45:00,148.65,148.68,148.47,148.67,13576.0,124.3044,124.3295,124.1539,124.3211,13576.0
2018-09-19 11:50:00,148.69,148.7,148.54,148.6,15668.0,124.3378,124.3462,124.2124,124.2626,15668.0
2018-09-19 11:55:00,148.6,148.63,148.43,148.55,6040.0,124.2626,124.2877,124.1204,124.2208,6040.0
2018-09-19 12:00:00,148.54,148.8,148.54,148.7,9810.0,124.2124,124.4298,124.2124,124.3462,9810.0
2018-09-19 12:05:00,148.7,148.75,148.58,148.71,4000.0,124.3462,124.388,124.2459,124.3546,4000.0
2018-09-19 12:10:00,148.62,148.63,148.52,148.56,3270.0,124.2793,124.2877,124.1957,124.2291,3270.0
2018-09-19 12:15:00,148.61,148.66,148.51,148.66,11019.0,124.2709,124.3128,124.1873,124.3128,11019.0
2018-09-19 12:20:00,148.66,148.81,148.63,148.76,3457.0,124.3128,124.4382,124.2877,124.3964,3457.0
2018-09-19 12:25:00,148.76,148.9,148.72,148.9,4893.0,124.3964,124.5134,124.3629,124.5134,4893.0
2018-09-19 12:30:00,148.87,148.93,148.83,148.87,5512.0,124.4884,124.5385,124.4549,124.4884,5512.0
2018-09-19 12:35:00,148.86,148.93,148.74,148.78,5205.0,124.48,124.5385,124.3797,124.4131,5205.0
2018-09-19 12:40:00,148.76,148.86,148.73,148.86,7389.0,124.3964,124.48,124.3713,124.48,7389.0
2018-09-19 12:45:00,148.9,149.07,148.9,149.06,9910.0,124.5134,124.6556,124.5134,124.6472,9910.0
2018-09-19 12:50:00,149.04,149.2,149.02,149.2,7905.0,124.6305,124.7643,124.6138,124.7643,7905.0
2018-09-19 12:55:00,149.15,149.31,149.13,149.31,5940.0,124.7225,124.8563,124.7058,124.8563,5940.0
2018-09-19 13:00:00,149.32,149.42,149.29,149.31,7331.0,124.8647,124.9483,124.8396,124.8563,7331.0
2018-09-19 13:05:00,149.32,149.37,149.23,149.23,10396.0,124.8647,124.9065,124.7894,124.7894,10396.0
2018-09-19 13:10:00,149.23,149.23,148.9,148.93,6497.0,124.7894,124.7894,124.5134,124.5385,6497.0
2018-09-19 13:15:00,148.92,149.08,148.92,149.07,7471.0,124.5302,124.664,124.5302,124.6556,7471.0
2018-09-19 13:20:00,149.03,149.07,148.98,149.06,7750.0,124.6222,124.6556,124.5803,124.6472,7750.0
2018-09-19 13:25:00,149.04,149.07,148.9,148.9,5332.0,124.6305,124.6556,124.5134,124.5134,5332.0
2018-09-19 13:30:00,148.91,149.0,148.89,148.91,3468.0,124.5218,124.5971,124.5051,124.5218,3468.0
2018-09-19 13:35:00,148.95,148.97,148.77,148.94,6359.0,124.5553,124.572,124.4047,124.5469,6359.0
2018-09-19 13:40:00,148.97,149.01,148.72,148.78,8051.0,124.572,124.6054,124.3629,124.4131,8051.0
2018-09-19 13:45:00,148.83,148.89,148.78,148.89,3200.0,124.4549,124.5051,124.4131,124.5051,3200.0
2018-09-19 13:50:00,148.9,148.98,148.72,148.72,11097.0,124.5134,124.5803,124.3629,124.3629,11097.0
2018-09-19 13:55:00,148.72,148.8,148.66,148.7,5666.0,124.3629,124.4298,124.3128,124.3462,5666.0
2018-09-19 14:00:00,148.68,148.72,148.56,148.57,4548.0,124.3295,124.3629,124.2291,124.2375,4548.0
2018-09-19 14:05:00,148.56,148.75,148.56,148.64,7671.0,124.2291,124.388,124.2291,124.296,7671.0
2018-09-19 14:10:00,148.6,148.62,148.48,148.53,5050.0,124.2626,124.2793,124.1622,124.204,5050.0
2018-09-19 14:15:00,148.56,148.56,148.35,148.39,3320.0,124.2291,124.2291,124.0535,124.087,3320.0
2018-09-19 14:20:00,148.36,148.54,148.25,148.5,18870.0,124.0619,124.2124,123.9699,124.179,18870.0
2018-09-19 14:25:00,148.5,148.54,148.38,148.39,13911.0,124.179,124.2124,124.0786,124.087,13911.0
2018-09-19 14:30:00,148.39,148.4,148.31,148.36,13344.0,124.087,124.0953,124.0201,124.0619,13344.0
2018-09-19 14:35:00,148.36,148.53,148.36,148.49,8597.0,124.0619,124.204,124.0619,124.1706,8597.0
2018-09-19 14:40:00,148.52,148.52,148.4,148.47,6397.0,124.1957,124.1957,124.0953,124.1539,6397.0
2018-09-19 14:45:00,148.49,148.5,148.35,148.36,4054.0,124.1706,124.179,124.0535,124.0619,4054.0
2018-09-19 14:50:00,148.39,148.43,148.32,148.36,4885.0,124.087,124.1204,124.0284,124.0619,4885.0
2018-09-19 14:55:00,148.36,148.38,148.1,148.12,11256.0,124.0619,124.0786,123.8445,123.8612,11256.0
2018-09-19 15:00:00,148.11,148.37,148.1,148.2,11130.0,123.8528,124.0702,123.8445,123.9281,11130.0
2018-09-19 15:05:00,148.18,148.19,147.97,148.11,6746.0,123.9114,123.9197,123.7358,123.8528,6746.0
2018-09-19 15:10:00,148.19,148.19,148.01,148.09,5743.0,123.9197,123.9197,123.7692,123.8361,5743.0
2018-09-19 15:15:00,148.09,148.13,148.04,148.09,6842.0,123.8361,123.8696,123.7943,123.8361,6842.0
2018-09-19 15:20:00,148.05,148.16,148.02,148.15,9928.0,123.8027,123.8946,123.7776,123.8863,9928.0
2018-09-19 15:25:00,148.15,148.3,148.15,148.17,14747.0,123.8863,124.0117,123.8863,123.903,14747.0
2018-09-19 15:30:00,148.14,148.34,148.14,148.2,14443.0,123.8779,124.0452,123.8779,123.9281,14443.0
2018-09-19 15:35:00,148.25,148.32,148.22,148.32,14175.0,123.9699,124.0284,123.9448,124.0284,14175.0
2018-09-19 15:40:00,148.33,148.39,148.23,148.38,16637.0,124.0368,124.087,123.9532,124.0786,16637.0
2018-09-19 15:45:00,148.36,148.57,148.34,148.51,33071.0,124.0619,124.2375,124.0452,124.1873,33071.0
2018-09-19 15:50:00,148.5,148.59,148.49,148.5,35703.0,124.179,124.2542,124.1706,124.179,35703.0
2018-09-19 15:55:00,148.5,148.55,148.32,148.35,94465.0,124.179,124.2208,124.0284,124.0535,94465.0
2018-09-20 09:30:00,149.53,151.25,149.31,151.21,57374.0,125.0403,126.4786,124.8563,126.4451,57374.0
2018-09-20 09:35:00,151.13,151.71,150.72,151.5,28354.0,126.3782,126.8632,126.0354,126.6876,28354.0
2018-09-20 09:40:00,151.51,151.87,150.64,150.91,47294.0,126.696,126.997,125.9685,126.1943,47294.0
2018-09-20 09:45:00,150.82,151.06,150.47,150.6,24048.0,126.119,126.3197,125.8263,125.935,24048.0
2018-09-20 09:50:00,150.55,150.55,150.11,150.32,13716.0,125.8932,125.8932,125.5253,125.7009,13716.0
2018-09-20 09:55:00,150.36,150.49,149.74,149.87,15895.0,125.7343,125.843,125.2159,125.3246,15895.0
2018-09-20 10:00:00,149.88,149.96,149.63,149.83,12967.0,125.3329,125.3998,125.1239,125.2911,12967.0
2018-09-20 10:05:00,149.89,150.37,149.69,149.71,18051.0,125.3413,125.7427,125.1741,125.1908,18051.0
2018-09-20 10:10:00,149.59,149.91,149.55,149.84,11227.0,125.0904,125.358,125.057,125.2995,11227.0
2018-09-20 10:15:00,149.92,150.35,149.91,150.32,8968.0,125.3664,125.726,125.358,125.7009,8968.0
2018-09-20 10:20:00,150.26,150.51,150.06,150.12,14651.0,125.6507,125.8598,125.4835,125.5336,14651.0
2018-09-20 10:25:00,149.99,150.07,149.79,149.79,7501.0,125.4249,125.4918,125.2577,125.2577,7501.0
2018-09-20 10:30:00,149.73,149.8,149.29,149.77,29397.0,125.2075,125.266,124.8396,125.241,29397.0
2018-09-20 10:35:00,149.77,150.0,149.72,149.81,12862.0,125.241,125.4333,125.1991,125.2744,12862.0
2018-09-20 10:40:00,149.84,150.28,149.81,150.27,11390.0,125.2995,125.6674,125.2744,125.6591,11390.0
2018-09-20 10:45:00,150.23,150.38,150.0,150.28,13297.0,125.6256,125.7511,125.4333,125.6674,13297.0
2018-09-20 10:50:00,150.3,150.31,149.98,150.04,15189.0,125.6842,125.6925,125.4166,125.4667,15189.0
2018-09-20 10:55:00,150.06,150.26,150.04,150.17,7390.0,125.4835,125.6507,125.4667,125.5754,7390.0
2018-09-20 11:00:00,150.18,150.37,150.18,150.27,6166.0,125.5838,125.7427,125.5838,125.6591,6166.0
2018-09-20 11:05:00,150.28,150.35,150.17,150.18,11710.0,125.6674,125.726,125.5754,125.5838,11710.0
2018-09-20 11:10:00,150.14,150.36,150.13,150.35,7552.0,125.5504,125.7343,125.542,125.726,7552.0
2018-09-20 11:15:00,150.38,150.4,150.15,150.15,8304.0,125.7511,125.7678,125.5587,125.5587,8304.0
2018-09-20 11:20:00,150.14,150.38,150.08,150.32,9539.0,125.5504,125.7511,125.5002,125.7009,9539.0
2018-09-20 11:25:00,150.32,150.5,150.27,150.47,15928.0,125.7009,125.8514,125.6591,125.8263,15928.0
2018-09-20 11:30:00,150.47,150.53,150.28,150.28,11708.0,125.8263,125.8765,125.6674,125.6674,11708.0
2018-09-20 11:35:00,150.3,150.4,150.11,150.37,8784.0,125.6842,125.7678,125.5253,125.7427,8784.0
2018-09-20 11:40:00,150.43,150.51,150.32,150.36,15389.0,125.7929,125.8598,125.7009,125.7343,15389.0
2018-09-20 11:45:00,150.44,150.6,150.41,150.46,5680.0,125.8012,125.935,125.7761,125.818,5680.0
2018-09-20 11:50:00,150.47,150.67,150.47,150.57,7147.0,125.8263,125.9936,125.8263,125.9099,7147.0
2018-09-20 11:55:00,150.68,150.88,150.68,150.88,5537.0,126.0019,126.1692,126.0019,126.1692,5537.0
2018-09-20 12:00:00,150.86,151.02,150.82,150.98,12416.0,126.1524,126.2862,126.119,126.2528,12416.0
2018-09-20 12:05:00,151.04,151.04,150.67,150.73,9258.0,126.303,126.303,125.9936,126.0437,9258.0
2018-09-20 12:10:00,150.66,150.89,150.62,150.89,3542.0,125.9852,126.1775,125.9517,126.1775,3542.0
2018-09-20 12:15:00,150.9,150.9,150.7,150.77,5100.0,126.1859,126.1859,126.0186,126.0772,5100.0
2018-09-20 12:20:00,150.79,150.91,150.76,150.89,8443.0,126.0939,126.1943,126.0688,126.1775,8443.0
2018-09-20 12:25:00,150.89,150.95,150.82,150.83,7604.0,126.1775,126.2277,126.119,126.1274,7604.0
2018-09-20 12:30:00,150.85,150.92,150.81,150.83,4360.0,126.1441,126.2026,126.1106,126.1274,4360.0
2018-09-20 12:35:00,150.8,151.03,150.8,151.01,13496.0,126.1023,126.2946,126.1023,126.2779,13496.0
2018-09-20 12:40:00,151.01,151.28,150.96,151.25,7969.0,126.2779,126.5037,126.2361,126.4786,7969.0
2018-09-20 12:45:00,151.29,151.56,151.27,151.49,17547.0,126.512,126.7378,126.4953,126.6793,17547.0
2018-09-20 12:50:00,151.48,151.56,151.44,151.47,14447.0,126.6709,126.7378,126.6374,126.6625,14447.0
2018-09-20 12:55:00,151.47,151.57,151.46,151.49,10794.0,126.6625,126.7462,126.6542,126.6793,10794.0
2018-09-20 13:00:00,151.49,151.56,151.29,151.3,7662.0,126.6793,126.7378,126.512,126.5204,7662.0
2018-09-20 13:05:00,151.31,151.56,151.31,151.47,12201.0,126.5287,126.7378,126.5287,126.6625,12201.0
2018-09-20 13:10:00,151.42,151.61,151.42,151.46,9530.0,126.6207,126.7796,126.6207,126.6542,9530.0
2018-09-20 13:15:00,151.46,151.47,151.37,151.37,3860.0,126.6542,126.6625,126.5789,126.5789,3860.0
2018-09-20 13:20:00,151.37,151.41,151.22,151.23,6299.0,126.5789,126.6124,126.4535,126.4618,6299.0
2018-09-20 13:25:00,151.3,151.38,151.21,151.24,9796.0,126.5204,126.5873,126.4451,126.4702,9796.0
2018-09-20 13:30:00,151.22,151.28,151.2,151.27,4856.0,126.4535,126.5037,126.4368,126.4953,4856.0
2018-09-20 13:35:00,151.25,151.27,151.02,151.07,7747.0,126.4786,126.4953,126.2862,126.328,7747.0
2018-09-20 13:40:00,151.1,151.3,151.09,151.3,4516.0,126.3531,126.5204,126.3448,126.5204,4516.0
2018-09-20 13:45:00,151.26,151.38,151.17,151.35,14695.0,126.4869,126.5873,126.4117,126.5622,14695.0
2018-09-20 13:50:00,151.35,151.35,151.08,151.28,10502.0,126.5622,126.5622,126.3364,126.5037,10502.0
2018-09-20 13:55:00,151.27,151.4,151.27,151.31,4599.0,126.4953,126.604,126.4953,126.5287,4599.0
2018-09-20 14:00:00,151.36,151.46,151.33,151.46,5778.0,126.5706,126.6542,126.5455,126.6542,5778.0
2018-09-20 14:05:00,151.5,151.51,151.37,151.41,9001.0,126.6876,126.696,126.5789,126.6124,9001.0
2018-09-20 14:10:00,151.43,151.52,151.43,151.52,7543.0,126.6291,126.7043,126.6291,126.7043,7543.0
2018-09-20 14:15:00,151.54,151.59,151.39,151.46,10707.0,126.7211,126.7629,126.5956,126.6542,10707.0
2018-09-20 14:20:00,151.46,151.48,151.3,151.41,9531.0,126.6542,126.6709,126.5204,126.6124,9531.0
2018-09-20 14:25:00,151.41,151.55,151.4,151.53,9871.0,126.6124,126.7294,126.604,126.7127,9871.0
2018-09-20 14:30:00,151.52,151.55,151.42,151.45,10625.0,126.7043,126.7294,126.6207,126.6458,10625.0
2018-09-20 14:35:00,151.45,151.49,151.35,151.38,9984.0,126.6458,126.6793,126.5622,126.5873,9984.0
2018-09-20 14:40:00,151.4,151.44,151.22,151.44,11001.0,126.604,126.6374,126.4535,126.6374,11001.0
2018-09-20 14:45:00,151.44,151.5,151.44,151.47,9232.0,126.6374,126.6876,126.6374,126.6625,9232.0
2018-09-20 14:50:00,151.47,151.47,151.4,151.43,10392.0,126.6625,126.6625,126.604,126.6291,10392.0
2018-09-20 14:55:00,151.43,151.44,151.32,151.32,9159.0,126.6291,126.6374,126.5371,126.5371,9159.0
2018-09-20 15:00:00,151.32,151.33,151.02,151.02,10149.0,126.5371,126.5455,126.2862,126.2862,10149.0
2018-09-20 15:05:00,151.02,151.19,150.8,150.98,28813.0,126.2862,126.4284,126.1023,126.2528,28813.0
2018-09-20 15:10:00,150.99,151.05,150.91,150.95,14756.0,126.2611,126.3113,126.1943,126.2277,14756.0
2018-09-20 15:15:00,150.92,151.28,150.92,151.16,16786.0,126.2026,126.5037,126.2026,126.4033,16786.0
2018-09-20 15:20:00,151.13,151.19,151.05,151.1,9270.0,126.3782,126.4284,126.3113,126.3531,9270.0
2018-09-20 15:25:00,151.1,151.19,151.03,151.08,23677.0,126.3531,126.4284,126.2946,126.3364,23677.0
2018-09-20 15:30:00,151.06,151.13,151.05,151.06,29470.0,126.3197,126.3782,126.3113,126.3197,29470.0
2018-09-20 15:35:00,151.06,151.09,150.83,150.91,25452.0,126.3197,126.3448,126.1274,126.1943,25452.0
2018-09-20 15:40:00,150.92,150.99,150.69,150.7,23121.0,126.2026,126.2611,126.0103,126.0186,23121.0
2018-09-20 15:45:00,150.68,150.77,150.65,150.68,30728.0,126.0019,126.0772,125.9768,126.0019,30728.0
2018-09-20 15:50:00,150.66,150.76,150.61,150.67,68611.0,125.9852,126.0688,125.9434,125.9936,68611.0
2018-09-20 15:55:00,150.64,150.86,150.64,150.84,82882.0,125.9685,126.1524,125.9685,126.1357,82882.0
2018-09-21 09:30:00,151.28,151.46,150.34,150.35,205667.0,126.5037,126.6542,125.7176,125.726,205667.0
2018-09-21 09:35:00,150.28,150.95,150.18,150.95,11097.0,125.6674,126.2277,125.5838,126.2277,11097.0
2018-09-21 09:40:00,150.8,151.37,150.79,151.01,26010.0,126.1023,126.5789,126.0939,126.2779,26010.0
2018-09-21 09:45:00,151.05,151.17,150.91,151.13,13238.0,126.3113,126.4117,126.1943,126.3782,13238.0
2018-09-21 09:50:00,151.06,151.4,150.98,151.25,25942.0,126.3197,126.604,126.2528,126.4786,25942.0
2018-09-21 09:55:00,151.13,151.24,150.92,151.19,11028.0,126.3782,126.4702,126.2026,126.4284,11028.0
2018-09-21 10:00:00,151.28,151.5,150.89,151.03,33768.0,126.5037,126.6876,126.1775,126.2946,33768.0
2018-09-21 10:05:00,151.06,151.14,150.4,150.58,16820.0,126.3197,126.3866,125.7678,125.9183,16820.0
2018-09-21 10:10:00,150.52,150.79,150.51,150.76,13122.0,125.8681,126.0939,125.8598,126.0688,13122.0
2018-09-21 10:15:00,150.92,151.06,150.83,150.96,6365.0,126.2026,126.3197,126.1274,126.2361,6365.0
2018-09-21 10:20:00,150.92,150.98,150.59,150.96,15683.0,126.2026,126.2528,125.9267,126.2361,15683.0
2018-09-21 10:25:00,151.05,151.08,150.79,150.95,6691.0,126.3113,126.3364,126.0939,126.2277,6691.0
2018-09-21 10:30:00,150.89,151.0,150.86,150.98,5774.0,126.1775,126.2695,126.1524,126.2528,5774.0
2018-09-21 10:35:00,150.99,151.07,150.73,150.73,5124.0,126.2611,126.328,126.0437,126.0437,5124.0
2018-09-21 10:40:00,150.74,150.99,150.74,150.79,4200.0,126.0521,126.2611,126.0521,126.0939,4200.0
2018-09-21 10:45:00,150.72,150.87,150.69,150.8,5300.0,126.0354,126.1608,126.0103,126.1023,5300.0
2018-09-21 10:50:00,150.78,150.84,150.61,150.61,3320.0,126.0855,126.1357,125.9434,125.9434,3320.0
2018-09-21 10:55:00,150.65,150.86,150.65,150.72,6902.0,125.9768,126.1524,125.9768,126.0354,6902.0
2018-09-21 11:00:00,150.68,150.94,150.67,150.82,10569.0,126.0019,126.2193,125.9936,126.119,10569.0
2018-09-21 11:05:00,150.76,150.76,150.56,150.61,10167.0,126.0688,126.0688,125.9016,125.9434,10167.0
2018-09-21 11:10:00,150.63,150.67,150.43,150.62,6101.0,125.9601,125.9936,125.7929,125.9517,6101.0
2018-09-21 11:15:00,150.65,150.88,150.6,150.83,14266.0,125.9768,126.1692,125.935,126.1274,14266.0
2018-09-21 11:20:00,150.83,150.83,150.61,150.66,6950.0,126.1274,126.1274,125.9434,125.9852,6950.0
2018-09-21 11:25:00,150.59,150.79,150.59,150.72,21460.0,125.9267,126.0939,125.9267,126.0354,21460.0
2018-09-21 11:30:00,150.78,150.78,150.59,150.66,5700.0,126.0855,126.0855,125.9267,125.9852,5700.0
2018-09-21 11:35:00,150.62,150.7,150.59,150.64,7600.0,125.9517,126.0186,125.9267,125.9685,7600.0
2018-09-21 11:40:00,150.61,150.75,150.55,150.6,17180.0,125.9434,126.0605,125.8932,125.935,17180.0
2018-09-21 11:45:00,150.6,150.68,150.54,150.58,11818.0,125.935,126.0019,125.8848,125.9183,11818.0
2018-09-21 11:50:00,150.61,150.62,150.47,150.53,6890.0,125.9434,125.9517,125.8263,125.8765,6890.0
2018-09-21 11:55:00,150.57,150.63,150.5,150.56,7390.0,125.9099,125.9601,125.8514,125.9016,7390.0
2018-09-21 12:00:00,150.58,150.63,150.5,150.55,4900.0,125.9183,125.9601,125.8514,125.8932,4900.0
2018-09-21 12:05:00,150.53,150.56,150.45,150.47,4347.0,125.8765,125.9016,125.8096,125.8263,4347.0
2018-09-21 12:10:00,150.45,150.49,150.36,150.39,7700.0,125.8096,125.843,125.7343,125.7594,7700.0
2018-09-21 12:15:00,150.37,150.37,150.05,150.25,9829.0,125.7427,125.7427,125.4751,125.6423,9829.0
2018-09-21 12:20:00,150.23,150.23,150.15,150.21,5968.0,125.6256,125.6256,125.5587,125.6089,5968.0
2018-09-21 12:25:00,150.22,150.23,150.05,150.16,6525.0,125.6173,125.6256,125.4751,125.5671,6525.0
2018-09-21 12:30:00,150.17,150.17,150.02,150.03,5435.0,125.5754,125.5754,125.45,125.4584,5435.0
2018-09-21 12:35:00,150.08,150.2,150.0,150.19,3250.0,125.5002,125.6005,125.4333,125.5922,3250.0
2018-09-21 12:40:00,150.19,150.34,150.19,150.21,6742.0,125.5922,125.7176,125.5922,125.6089,6742.0
2018-09-21 12:45:00,150.25,150.33,150.22,150.31,4140.0,125.6423,125.7092,125.6173,125.6925,4140.0
2018-09-21 12:50:00,150.34,150.63,150.32,150.6,6948.0,125.7176,125.9601,125.7009,125.935,6948.0
2018-09-21 12:55:00,150.61,150.71,150.53,150.66,21816.0,125.9434,126.027,125.8765,125.9852,21816.0
2018-09-21 13:00:00,150.67,150.91,150.66,150.87,8996.0,125.9936,126.1943,125.9852,126.1608,8996.0
2018-09-21 13:05:00,150.85,151.09,150.84,151.0,7160.0,126.1441,126.3448,126.1357,126.2695,7160.0
2018-09-21 13:10:00,151.06,151.14,151.05,151.07,2300.0,126.3197,126.3866,126.3113,126.328,2300.0
2018-09-21 13:15:00,151.11,151.14,151.08,151.08,1600.0,126.3615,126.3866,126.3364,126.3364,1600.0
2018-09-21 13:20:00,151.04,151.06,150.99,151.0,6451.0,126.303,126.3197,126.2611,126.2695,6451.0
2018-09-21 13:25:00,150.97,151.03,150.97,150.98,7273.0,126.2444,126.2946,126.2444,126.2528,7273.0
2018-09-21 13:30:00,151.09,151.18,150.97,150.98,10717.0,126.3448,126.42,126.2444,126.2528,10717.0
2018-09-21 13:35:00,150.95,150.95,150.85,150.94,5374.0,126.2277,126.2277,126.1441,126.2193,5374.0
2018-09-21 13:40:00,151.03,151.06,150.99,151.06,3693.0,126.2946,126.3197,126.2611,126.3197,3693.0
2018-09-21 13:45:00,151.03,151.03,150.86,150.92,3615.0,126.2946,126.2946,126.1524,126.2026,3615.0
2018-09-21 13:50:00,150.91,150.95,150.77,150.86,2348.0,126.1943,126.2277,126.0772,126.1524,2348.0
2018-09-21 13:55:00,150.85,150.99,150.82,150.97,3758.0,126.1441,126.2611,126.119,126.2444,3758.0
2018-09-21 14:00:00,150.95,150.96,150.91,150.92,1100.0,126.2277,126.2361,126.1943,126.2026,1100.0
2018-09-21 14:05:00,150.89,150.89,150.78,150.78,3858.0,126.1775,126.1775,126.0855,126.0855,3858.0
2018-09-21 14:10:00,150.81,150.84,150.65,150.65,3600.0,126.1106,126.1357,125.9768,125.9768,3600.0
2018-09-21 14:15:00,150.7,150.87,150.7,150.77,4422.0,126.0186,126.1608,126.0186,126.0772,4422.0
2018-09-21 14:20:00,150.8,150.85,150.78,150.85,3323.0,126.1023,126.1441,126.0855,126.1441,3323.0
2018-09-21 14:25:00,150.86,150.86,150.71,150.74,4196.0,126.1524,126.1524,126.027,126.0521,4196.0
2018-09-21 14:30:00,150.76,150.78,150.7,150.75,3100.0,126.0688,126.0855,126.0186,126.0605,3100.0
2018-09-21 14:35:00,150.74,150.87,150.71,150.82,7788.0,126.0521,126.1608,126.027,126.119,7788.0
2018-09-21 14:40:00,150.81,150.87,150.78,150.81,3828.0,126.1106,126.1608,126.0855,126.1106,3828.0
2018-09-21 14:45:00,150.86,150.86,150.78,150.85,5857.0,126.1524,126.1524,126.0855,126.1441,5857.0
2018-09-21 14:50:00,150.86,150.86,150.68,150.78,7178.0,126.1524,126.1524,126.0019,126.0855,7178.0
2018-09-21 14:55:00,150.76,150.89,150.76,150.86,4529.0,126.0688,126.1775,126.0688,126.1524,4529.0
2018-09-21 15:00:00,150.85,150.99,150.85,150.93,8280.0,126.1441,126.2611,126.1441,126.211,8280.0
2018-09-21 15:05:00,150.94,150.97,150.81,150.94,13642.0,126.2193,126.2444,126.1106,126.2193,13642.0
2018-09-21 15:10:00,150.94,151.05,150.92,151.02,14801.0,126.2193,126.3113,126.2026,126.2862,14801.0
2018-09-21 15:15:00,151.01,151.01,150.83,150.93,16725.0,126.2779,126.2779,126.1274,126.211,16725.0
2018-09-21 15:20:00,150.94,151.14,150.94,151.05,14828.0,126.2193,126.3866,126.2193,126.3113,14828.0
2018-09-21 15:25:00,151.05,151.06,150.95,150.98,12165.0,126.3113,126.3197,126.2277,126.2528,12165.0
2018-09-21 15:30:00,151.0,151.2,150.89,150.93,20401.0,126.2695,126.4368,126.1775,126.211,20401.0
2018-09-21 15:35:00,150.94,151.12,150.92,151.04,12782.0,126.2193,126.3699,126.2026,126.303,12782.0
2018-09-21 15:40:00,151.05,151.83,151.05,151.83,79173.0,126.3113,126.9636,126.3113,126.9636,79173.0
2018-09-21 15:45:00,151.83,151.83,151.01,151.11,38338.0,126.9636,126.9636,126.2779,126.3615,38338.0
2018-09-21 15:50:00,151.13,151.17,150.96,150.97,30245.0,126.3782,126.4117,126.2361,126.2444,30245.0
2018-09-21 15:55:00,150.99,151.08,150.8,151.0,136119.0,126.2611,126.3364,126.1023,126.2695,136119.0
2018-09-24 09:30:00,150.52,150.67,150.03,150.18,38386.0,125.8681,125.9936,125.4584,125.5838,38386.0
2018-09-24 09:35:00,150.23,150.24,149.11,149.66,29842.0,125.6256,125.634,124.6891,125.149,29842.0
2018-09-24 09:40:00,149.78,150.23,149.52,149.52,13510.0,125.2493,125.6256,125.0319,125.0319,13510.0
2018-09-24 09:45:00,149.52,149.76,149.27,149.55,9593.0,125.0319,125.2326,124.8228,125.057,9593.0
2018-09-24 09:50:00,149.54,149.61,149.32,149.34,14398.0,125.0486,125.1072,124.8647,124.8814,14398.0
2018-09-24 09:55:00,149.34,149.42,149.21,149.31,9316.0,124.8814,124.9483,124.7727,124.8563,9316.0
2018-09-24 10:00:00,149.31,149.33,149.13,149.21,9283.0,124.8563,124.873,124.7058,124.7727,9283.0
2018-09-24 10:05:00,149.2,149.2,148.62,149.04,28027.0,124.7643,124.7643,124.2793,124.6305,28027.0
2018-09-24 10:10:00,149.0,149.1,148.66,149.09,24302.0,124.5971,124.6807,124.3128,124.6723,24302.0
2018-09-24 10:15:00,149.11,149.12,148.75,148.8,11083.0,124.6891,124.6974,124.388,124.4298,11083.0
2018-09-24 10:20:00,148.88,149.52,148.88,149.31,13919.0,124.4967,125.0319,124.4967,124.8563,13919.0
2018-09-24 10:25:00,149.31,149.36,149.0,149.13,14048.0,124.8563,124.8981,124.5971,124.7058,14048.0
2018-09-24 10:30:00,149.12,149.37,149.06,149.37,7930.0,124.6974,124.9065,124.6472,124.9065,7930.0
2018-09-24 10:35:00,149.37,149.52,149.09,149.09,11118.0,124.9065,125.0319,124.6723,124.6723,11118.0
2018-09-24 10:40:00,149.0,149.19,148.88,149.07,7764.0,124.5971,124.756,124.4967,124.6556,7764.0
2018-09-24 10:45:00,149.07,149.24,149.0,149.0,4901.0,124.6556,124.7978,124.5971,124.5971,4901.0
2018-09-24 10:50:00,148.97,149.27,148.9,149.18,10103.0,124.572,124.8228,124.5134,124.7476,10103.0
2018-09-24 10:55:00,149.17,149.33,149.12,149.2,7647.0,124.7392,124.873,124.6974,124.7643,7647.0
2018-09-24 11:00:00,149.22,149.26,149.03,149.2,6253.0,124.781,124.8145,124.6222,124.7643,6253.0
2018-09-24 11:05:00,149.33,149.41,149.16,149.28,13293.0,124.873,124.9399,124.7309,124.8312,13293.0
2018-09-24 11:10:00,149.3,149.33,149.07,149.15,5900.0,124.8479,124.873,124.6556,124.7225,5900.0
2018-09-24 11:15:00,149.17,149.36,149.17,149.36,5501.0,124.7392,124.8981,124.7392,124.8981,5501.0
2018-09-24 11:20:00,149.37,149.43,149.32,149.39,9851.0,124.9065,124.9566,124.8647,124.9232,9851.0
2018-09-24 11:25:00,149.45,149.53,149.42,149.42,7557.0,124.9734,125.0403,124.9483,124.9483,7557.0
2018-09-24 11:30:00,149.42,149.47,149.35,149.4,8466.0,124.9483,124.9901,124.8897,124.9316,8466.0
2018-09-24 11:35:00,149.4,149.4,149.27,149.31,11922.0,124.9316,124.9316,124.8228,124.8563,11922.0
2018-09-24 11:40:00,149.28,149.39,149.17,149.23,7618.0,124.8312,124.9232,124.7392,124.7894,7618.0
2018-09-24 11:45:00,149.19,149.19,149.03,149.05,11320.0,124.756,124.756,124.6222,124.6389,11320.0
2018-09-24 11:50:00,149.06,149.13,148.92,148.94,10399.0,124.6472,124.7058,124.5302,124.5469,10399.0
2018-09-24 11:55:00,148.94,149.05,148.86,148.89,6080.0,124.5469,124.6389,124.48,124.5051,6080.0
2018-09-24 12:00:00,148.93,148.97,148.86,148.91,5959.0,124.5385,124.572,124.48,124.5218,5959.0
2018-09-24 12:05:00,148.91,149.0,148.88,148.88,7490.0,124.5218,124.5971,124.4967,124.4967,7490.0
2018-09-24 12:10:00,148.92,148.99,148.87,148.97,9313.0,124.5302,124.5887,124.4884,124.572,9313.0
2018-09-24 12:15:00,148.94,149.14,148.94,149.14,7449.0,124.5469,124.7141,124.5469,124.7141,7449.0
2018-09-24 12:20:00,149.13,149.18,149.06,149.11,3806.0,124.7058,124.7476,124.6472,124.6891,3806.0
2018-09-24 12:25:00,149.14,149.24,149.14,149.23,5108.0,124.7141,124.7978,124.7141,124.7894,5108.0
2018-09-24 12:30:00,149.23,149.28,149.13,149.2,4796.0,124.7894,124.8312,124.7058,124.7643,4796.0
2018-09-24 12:35:00,149.13,149.13,148.95,148.98,5711.0,124.7058,124.7058,124.5553,124.5803,5711.0
2018-09-24 12:40:00,148.96,149.14,148.96,149.13,15485.0,124.5636,124.7141,124.5636,124.7058,15485.0
2018-09-24 12:45:00,149.13,149.34,149.08,149.3,8157.0,124.7058,124.8814,124.664,124.8479,8157.0
2018-09-24 12:50:00,149.32,149.4,149.18,149.2,11347.0,124.8647,124.9316,124.7476,124.7643,11347.0
2018-09-24 12:55:00,149.23,149.3,149.2,149.23,6055.0,124.7894,124.8479,124.7643,124.7894,6055.0
2018-09-24 13:00:00,149.23,149.36,149.12,149.36,10100.0,124.7894,124.8981,124.6974,124.8981,10100.0
2018-09-24 13:05:00,149.37,149.47,149.28,149.33,6954.0,124.9065,124.9901,124.8312,124.873,6954.0
2018-09-24 13:10:00,149.33,149.36,149.21,149.22,7584.0,124.873,124.8981,124.7727,124.781,7584.0
2018-09-24 13:15:00,149.19,149.22,149.08,149.08,7046.0,124.756,124.781,124.664,124.664,7046.0
2018-09-24 13:20:00,149.12,149.31,149.12,149.2,7218.0,124.6974,124.8563,124.6974,124.7643,7218.0
2018-09-24 13:25:00,149.2,149.23,149.17,149.21,9045.0,124.7643,124.7894,124.7392,124.7727,9045.0
2018-09-24 13:30:00,149.21,149.28,149.16,149.27,6900.0,124.7727,124.8312,124.7309,124.8228,6900.0
2018-09-24 13:35:00,149.28,149.39,149.24,149.24,6184.0,124.8312,124.9232,124.7978,124.7978,6184.0
2018-09-24 13:40:00,149.28,149.36,149.17,149.21,9500.0,124.8312,124.8981,124.7392,124.7727,9500.0
2018-09-24 13:45:00,149.22,149.24,149.1,149.14,8282.0,124.781,124.7978,124.6807,124.7141,8282.0
2018-09-24 13:50:00,149.14,149.27,149.13,149.22,15349.0,124.7141,124.8228,124.7058,124.781,15349.0
2018-09-24 13:55:00,149.22,149.3,149.17,149.26,6167.0,124.781,124.8479,124.7392,124.8145,6167.0
2018-09-24 14:00:00,149.26,149.33,149.18,149.31,14351.0,124.8145,124.873,124.7476,124.8563,14351.0
2018-09-24 14:05:00,149.3,149.45,149.3,149.37,9594.0,124.8479,124.9734,124.8479,124.9065,9594.0
2018-09-24 14:10:00,149.38,149.38,149.26,149.31,6000.0,124.9148,124.9148,124.8145,124.8563,6000.0
2018-09-24 14:15:00,149.31,149.31,149.22,149.22,6769.0,124.8563,124.8563,124.781,124.781,6769.0
2018-09-24 14:20:00,149.27,149.34,149.15,149.15,9735.0,124.8228,124.8814,124.7225,124.7225,9735.0
2018-09-24 14:25:00,149.15,149.25,149.13,149.18,8442.0,124.7225,124.8061,124.7058,124.7476,8442.0
2018-09-24 14:30:00,149.17,149.35,149.17,149.33,8035.0,124.7392,124.8897,124.7392,124.873,8035.0
2018-09-24 14:35:00,149.35,149.47,149.34,149.37,7847.0,124.8897,124.9901,124.8814,124.9065,7847.0
2018-09-24 14:40:00,149.38,149.41,149.34,149.34,3925.0,124.9148,124.9399,124.8814,124.8814,3925.0
2018-09-24 14:45:00,149.35,149.6,149.35,149.5,15578.0,124.8897,125.0988,124.8897,125.0152,15578.0
2018-09-24 14:50:00,149.52,149.56,149.44,149.44,7324.0,125.0319,125.0654,124.965,124.965,7324.0
2018-09-24 14:55:00,149.46,149.47,149.37,149.39,12131.0,124.9817,124.9901,124.9065,124.9232,12131.0
2018-09-24 15:00:00,149.39,149.55,149.37,149.53,11841.0,124.9232,125.057,124.9065,125.0403,11841.0
2018-09-24 15:05:00,149.53,149.57,149.47,149.5,7961.0,125.0403,125.0737,124.9901,125.0152,7961.0
2018-09-24 15:10:00,149.51,149.56,149.37,149.38,11862.0,125.0235,125.0654,124.9065,124.9148,11862.0
2018-09-24 15:15:00,149.38,149.51,149.38,149.49,14876.0,124.9148,125.0235,124.9148,125.0068,14876.0
2018-09-24 15:20:00,149.49,149.51,149.4,149.4,11018.0,125.0068,125.0235,124.9316,124.9316,11018.0
2018-09-24 15:25:00,149.4,149.6,149.38,149.49,19346.0,124.9316,125.0988,124.9148,125.0068,19346.0
2018-09-24 15:30:00,149.49,149.53,149.27,149.28,17783.0,125.0068,125.0403,124.8228,124.8312,17783.0
2018-09-24 15:35:00,149.27,149.59,149.27,149.53,34387.0,124.8228,125.0904,124.8228,125.0403,34387.0
2018-09-24 15:40:00,149.52,149.57,149.46,149.56,27637.0,125.0319,125.0737,124.9817,125.0654,27637.0
2018-09-24 15:45:00,149.56,149.56,149.11,149.14,16981.0,125.0654,125.0654,124.6891,124.7141,16981.0
2018-09-24 15:50:00,149.15,149.25,149.11,149.14,21170.0,124.7225,124.8061,124.6891,124.7141,21170.0
2018-09-24 15:55:00,149.15,149.27,148.95,149.08,129744.0,124.7225,124.8228,124.5553,124.664,129744.0
2018-09-25 09:30:00,149.07,149.22,148.74,148.75,17534.0,124.6556,124.781,124.3797,124.388,17534.0
2018-09-25 09:35:00,148.75,149.29,148.48,149.26,7947.0,124.388,124.8396,124.1622,124.8145,7947.0
2018-09-25 09:40:00,149.25,149.72,149.24,149.68,6430.0,124.8061,125.1991,124.7978,125.1657,6430.0
2018-09-25 09:45:00,149.68,149.68,149.01,149.01,11157.0,125.1657,125.1657,124.6054,124.6054,11157.0
2018-09-25 09:50:00,148.98,149.26,148.96,149.23,6064.0,124.5803,124.8145,124.5636,124.7894,6064.0
2018-09-25 09:55:00,149.2,149.23,148.83,148.83,4407.0,124.7643,124.7894,124.4549,124.4549,4407.0
2018-09-25 10:00:00,148.83,148.83,148.61,148.69,6415.0,124.4549,124.4549,124.2709,124.3378,6415.0
2018-09-25 10:05:00,148.79,148.85,148.52,148.57,6479.0,124.4215,124.4716,124.1957,124.2375,6479.0
2018-09-25 10:10:00,148.63,149.05,148.6,149.04,7241.0,124.2877,124.6389,124.2626,124.6305,7241.0
2018-09-25 10:15:00,149.01,149.01,148.74,148.76,4413.0,124.6054,124.6054,124.3797,124.3964,4413.0
2018-09-25 10:20:00,148.76,148.95,148.62,148.79,5786.0,124.3964,124.5553,124.2793,124.4215,5786.0
2018-09-25 10:25:00,148.74,148.9,148.74,148.85,3780.0,124.3797,124.5134,124.3797,124.4716,3780.0
2018-09-25 10:30:00,148.82,148.94,148.77,148.79,7932.0,124.4465,124.5469,124.4047,124.4215,7932.0
2018-09-25 10:35:00,148.78,148.91,148.74,148.78,5760.0,124.4131,124.5218,124.3797,124.4131,5760.0
2018-09-25 10:40:00,148.8,148.83,148.75,148.76,4286.0,124.4298,124.4549,124.388,124.3964,4286.0
2018-09-25 10:45:00,148.9,149.19,148.9,149.14,7480.0,124.5134,124.756,124.5134,124.7141,7480.0
2018-09-25 10:50:00,149.16,149.18,149.11,149.15,3100.0,124.7309,124.7476,124.6891,124.7225,3100.0
2018-09-25 10:55:00,149.15,149.15,148.97,149.01,9353.0,124.7225,124.7225,124.572,124.6054,9353.0
2018-09-25 11:00:00,148.97,148.99,148.6,148.72,7992.0,124.572,124.5887,124.2626,124.3629,7992.0
2018-09-25 11:05:00,148.73,148.79,148.64,148.78,4871.0,124.3713,124.4215,124.296,124.4131,4871.0
2018-09-25 11:10:00,148.77,148.77,148.57,148.58,3240.0,124.4047,124.4047,124.2375,124.2459,3240.0
2018-09-25 11:15:00,148.6,148.61,148.25,148.29,11324.0,124.2626,124.2709,123.9699,124.0034,11324.0
2018-09-25 11:20:00,148.3,148.39,148.28,148.35,3000.0,124.0117,124.087,123.995,124.0535,3000.0
2018-09-25 11:25:00,148.39,148.61,148.39,148.57,7971.0,124.087,124.2709,124.087,124.2375,7971.0
2018-09-25 11:30:00,148.57,148.58,148.41,148.55,7585.0,124.2375,124.2459,124.1037,124.2208,7585.0
2018-09-25 11:35:00,148.53,148.89,148.53,148.87,14055.0,124.204,124.5051,124.204,124.4884,14055.0
2018-09-25 11:40:00,148.87,148.92,148.8,148.84,8853.0,124.4884,124.5302,124.4298,124.4633,8853.0
2018-09-25 11:45:00,148.85,148.89,148.78,148.82,8815.0,124.4716,124.5051,124.4131,124.4465,8815.0
2018-09-25 11:50:00,148.82,148.84,148.77,148.8,17899.0,124.4465,124.4633,124.4047,124.4298,17899.0
2018-09-25 11:55:00,148.8,148.82,148.6,148.71,13100.0,124.4298,124.4465,124.2626,124.3546,13100.0
2018-09-25 12:00:00,148.72,149.03,148.71,149.02,14538.0,124.3629,124.6222,124.3546,124.6138,14538.0
2018-09-25 12:05:00,149.01,149.15,148.94,149.01,9685.0,124.6054,124.7225,124.5469,124.6054,9685.0
2018-09-25 12:10:00,149.07,149.07,148.97,149.0,2993.0,124.6556,124.6556,124.572,124.5971,2993.0
2018-09-25 12:15:00,149.0,149.0,148.82,148.85,3981.0,124.5971,124.5971,124.4465,124.4716,3981.0
2018-09-25 12:20:00,148.87,148.98,148.86,148.94,3700.0,124.4884,124.5803,124.48,124.5469,3700.0
2018-09-25 12:25:00,148.94,149.07,148.94,149.07,5136.0,124.5469,124.6556,124.5469,124.6556,5136.0
2018-09-25 12:30:00,149.08,149.19,149.07,149.13,5483.0,124.664,124.756,124.6556,124.7058,5483.0
2018-09-25 12:35:00,149.1,149.1,149.0,149.04,3960.0,124.6807,124.6807,124.5971,124.6305,3960.0
2018-09-25 12:40:00,149.05,149.11,149.05,149.06,3300.0,124.6389,124.6891,124.6389,124.6472,3300.0
2018-09-25 12:45:00,149.06,149.06,148.95,148.98,3741.0,124.6472,124.6472,124.5553,124.5803,3741.0
2018-09-25 12:50:00,148.99,149.08,148.93,149.08,5070.0,124.5887,124.664,124.5385,124.664,5070.0
2018-09-25 12:55:00,149.09,149.18,149.08,149.14,3932.0,124.6723,124.7476,124.664,124.7141,3932.0
2018-09-25 13:00:00,149.1,149.1,148.83,148.84,3461.0,124.6807,124.6807,124.4549,124.4633,3461.0
2018-09-25 13:05:00,148.86,148.87,148.8,148.86,3243.0,124.48,124.4884,124.4298,124.48,3243.0
2018-09-25 13:10:00,148.86,148.88,148.78,148.84,6393.0,124.48,124.4967,124.4131,124.4633,6393.0
2018-09-25 13:15:00,148.82,148.82,148.67,148.79,9456.0,124.4465,124.4465,124.3211,124.4215,9456.0
2018-09-25 13:20:00,148.77,148.83,148.6,148.66,6533.0,124.4047,124.4549,124.2626,124.3128,6533.0
2018-09-25 13:25:00,148.66,148.66,148.6,148.6,2400.0,124.3128,124.3128,124.2626,124.2626,2400.0
2018-09-25 13:30:00,148.59,148.6,148.55,148.58,3777.0,124.2542,124.2626,124.2208,124.2459,3777.0
2018-09-25 13:35:00,148.54,148.56,148.45,148.55,7677.0,124.2124,124.2291,124.1371,124.2208,7677.0
2018-09-25 13:40:00,148.55,148.55,148.26,148.27,5641.0,124.2208,124.2208,123.9783,123.9866,5641.0
2018-09-25 13:45:00,148.26,148.35,148.22,148.31,2920.0,123.9783,124.0535,123.9448,124.0201,2920.0
2018-09-25 13:50:00,148.31,148.33,148.25,148.31,4200.0,124.0201,124.0368,123.9699,124.0201,4200.0
2018-09-25 13:55:00,148.36,148.42,148.21,148.39,6644.0,124.0619,124.1121,123.9365,124.087,6644.0
2018-09-25 14:00:00,148.36,148.42,148.27,148.41,6695.0,124.0619,124.1121,123.9866,124.1037,6695.0
2018-09-25 14:05:00,148.42,148.42,148.25,148.28,6573.0,124.1121,124.1121,123.9699,123.995,6573.0
2018-09-25 14:10:00,148.26,148.26,148.2,148.22,4650.0,123.9783,123.9783,123.9281,123.9448,4650.0
2018-09-25 14:15:00,148.27,148.33,148.25,148.32,6105.0,123.9866,124.0368,123.9699,124.0284,6105.0
2018-09-25 14:20:00,148.34,148.35,148.22,148.26,4916.0,124.0452,124.0535,123.9448,123.9783,4916.0
2018-09-25 14:25:00,148.25,148.4,148.24,148.39,10296.0,123.9699,124.0953,123.9615,124.087,10296.0
2018-09-25 14:30:00,148.37,148.45,148.35,148.42,16546.0,124.0702,124.1371,124.0535,124.1121,16546.0
2018-09-25 14:35:00,148.41,148.47,148.3,148.3,20870.0,124.1037,124.1539,124.0117,124.0117,20870.0
2018-09-25 14:40:00,148.32,148.34,148.12,148.12,12288.0,124.0284,124.0452,123.8612,123.8612,12288.0
2018-09-25 14:45:00,148.1,148.2,147.77,147.84,28637.0,123.8445,123.9281,123.5685,123.6271,28637.0
2018-09-25 14:50:00,147.83,147.84,147.68,147.79,17417.0,123.6187,123.6271,123.4933,123.5852,17417.0
2018-09-25 14:55:00,147.75,148.02,147.74,147.96,19304.0,123.5518,123.7776,123.5434,123.7274,19304.0
2018-09-25 15:00:00,147.99,148.12,147.99,148.1,20331.0,123.7525,123.8612,123.7525,123.8445,20331.0
2018-09-25 15:05:00,148.1,148.21,148.06,148.17,16878.0,123.8445,123.9365,123.811,123.903,16878.0
2018-09-25 15:10:00,148.16,148.24,148.13,148.18,14410.0,123.8946,123.9615,123.8696,123.9114,14410.0
2018-09-25 15:15:00,148.13,148.19,148.11,148.16,8945.0,123.8696,123.9197,123.8528,123.8946,8945.0
2018-09-25 15:20:00,148.13,148.25,148.07,148.17,21746.0,123.8696,123.9699,123.8194,123.903,21746.0
2018-09-25 15:25:00,148.2,148.31,148.2,148.25,17188.0,123.9281,124.0201,123.9281,123.9699,17188.0
2018-09-25 15:30:00,148.24,148.28,148.1,148.18,31754.0,123.9615,123.995,123.8445,123.9114,31754.0
2018-09-25 15:35:00,148.16,148.35,148.14,148.29,19941.0,123.8946,124.0535,123.8779,124.0034,19941.0
2018-09-25 15:40:00,148.27,148.42,148.23,148.28,29287.0,123.9866,124.1121,123.9532,123.995,29287.0
2018-09-25 15:45:00,148.27,148.36,148.25,148.31,31347.0,123.9866,124.0619,123.9699,124.0201,31347.0
2018-09-25 15:50:00,148.29,148.31,148.19,148.25,40301.0,124.0034,124.0201,123.9197,123.9699,40301.0
2018-09-25 15:55:00,148.24,148.33,148.07,148.2,55839.0,123.9615,124.0368,123.8194,123.9281,55839.0
2018-09-26 09:30:00,148.02,148.25,147.54,147.58,23959.0,123.7776,123.9699,123.3762,123.4096,23959.0
2018-09-26 09:35:00,147.71,148.75,147.57,148.53,7009.0,123.5183,124.388,123.4013,124.204,7009.0
2018-09-26 09:40:00,148.58,148.6,148.25,148.44,14834.0,124.2459,124.2626,123.9699,124.1288,14834.0
2018-09-26 09:45:00,148.47,148.47,148.26,148.36,4561.0,124.1539,124.1539,123.9783,124.0619,4561.0
2018-09-26 09:50:00,148.36,148.46,148.31,148.37,3719.0,124.0619,124.1455,124.0201,124.0702,3719.0
2018-09-26 09:55:00,148.37,148.47,148.32,148.32,3417.0,124.0702,124.1539,124.0284,124.0284,3417.0
2018-09-26 10:00:00,148.39,148.39,148.07,148.07,3100.0,124.087,124.087,123.8194,123.8194,3100.0
2018-09-26 10:05:00,148.07,148.07,147.91,148.07,4281.0,123.8194,123.8194,123.6856,123.8194,4281.0
2018-09-26 10:10:00,148.02,148.06,147.94,148.0,2900.0,123.7776,123.811,123.7107,123.7608,2900.0
2018-09-26 10:15:00,148.08,148.09,147.94,148.08,6245.0,123.8277,123.8361,123.7107,123.8277,6245.0
2018-09-26 10:20:00,148.08,148.19,148.03,148.1,7050.0,123.8277,123.9197,123.7859,123.8445,7050.0
2018-09-26 10:25:00,148.07,148.12,147.94,147.96,6190.0,123.8194,123.8612,123.7107,123.7274,6190.0
2018-09-26 10:30:00,147.96,147.96,147.69,147.69,1600.0,123.7274,123.7274,123.5016,123.5016,1600.0
2018-09-26 10:35:00,147.71,148.02,147.64,147.98,5015.0,123.5183,123.7776,123.4598,123.7441,5015.0
2018-09-26 10:40:00,147.98,147.98,147.77,147.88,3326.0,123.7441,123.7441,123.5685,123.6605,3326.0
2018-09-26 10:45:00,147.98,148.1,147.9,147.93,5955.0,123.7441,123.8445,123.6772,123.7023,5955.0
2018-09-26 10:50:00,147.94,148.1,147.94,148.02,5518.0,123.7107,123.8445,123.7107,123.7776,5518.0
2018-09-26 10:55:00,148.01,148.21,148.01,148.04,5528.0,123.7692,123.9365,123.7692,123.7943,5528.0
2018-09-26 11:00:00,148.04,148.07,147.94,148.0,5214.0,123.7943,123.8194,123.7107,123.7608,5214.0
2018-09-26 11:05:00,148.02,148.1,147.98,148.08,3075.0,123.7776,123.8445,123.7441,123.8277,3075.0
2018-09-26 11:10:00,148.08,148.12,147.92,147.92,2315.0,123.8277,123.8612,123.6939,123.6939,2315.0
2018-09-26 11:15:00,147.94,147.98,147.65,147.85,7237.0,123.7107,123.7441,123.4682,123.6354,7237.0
2018-09-26 11:20:00,147.85,147.86,147.5,147.52,6924.0,123.6354,123.6438,123.3427,123.3595,6924.0
2018-09-26 11:25:00,147.52,147.68,147.51,147.61,4497.0,123.3595,123.4933,123.3511,123.4347,4497.0
2018-09-26 11:30:00,147.63,147.68,147.53,147.59,2300.0,123.4514,123.4933,123.3678,123.418,2300.0
2018-09-26 11:35:00,147.53,147.54,147.45,147.5,4212.0,123.3678,123.3762,123.3009,123.3427,4212.0
2018-09-26 11:40:00,147.45,147.53,147.41,147.41,2757.0,123.3009,123.3678,123.2675,123.2675,2757.0
2018-09-26 11:45:00,147.44,147.52,147.43,147.44,1903.0,123.2926,123.3595,123.2842,123.2926,1903.0
2018-09-26 11:50:00,147.46,147.53,147.42,147.49,2728.0,123.3093,123.3678,123.2758,123.3344,2728.0
2018-09-26 11:55:00,147.5,147.57,147.49,147.57,4635.0,123.3427,123.4013,123.3344,123.4013,4635.0
2018-09-26 12:00:00,147.57,147.73,147.57,147.67,3008.0,123.4013,123.5351,123.4013,123.4849,3008.0
2018-09-26 12:05:00,147.65,147.65,147.48,147.54,3342.0,123.4682,123.4682,123.326,123.3762,3342.0
2018-09-26 12:10:00,147.49,147.55,147.47,147.53,1344.0,123.3344,123.3845,123.3176,123.3678,1344.0
2018-09-26 12:15:00,147.53,147.69,147.53,147.69,2531.0,123.3678,123.5016,123.3678,123.5016,2531.0
2018-09-26 12:20:00,147.66,147.68,147.61,147.61,835.0,123.4765,123.4933,123.4347,123.4347,835.0
2018-09-26 12:25:00,147.61,147.64,147.55,147.64,2105.0,123.4347,123.4598,123.3845,123.4598,2105.0
2018-09-26 12:30:00,147.64,147.79,147.62,147.79,1834.0,123.4598,123.5852,123.4431,123.5852,1834.0
2018-09-26 12:35:00,147.9,147.93,147.83,147.84,2210.0,123.6772,123.7023,123.6187,123.6271,2210.0
2018-09-26 12:40:00,147.83,147.84,147.77,147.77,1986.0,123.6187,123.6271,123.5685,123.5685,1986.0
2018-09-26 12:45:00,147.82,147.9,147.82,147.89,1884.0,123.6103,123.6772,123.6103,123.6689,1884.0
2018-09-26 12:50:00,147.92,147.92,147.85,147.91,1692.0,123.6939,123.6939,123.6354,123.6856,1692.0
2018-09-26 12:55:00,147.91,148.12,147.91,148.02,7049.0,123.6856,123.8612,123.6856,123.7776,7049.0
2018-09-26 13:00:00,148.07,148.16,148.07,148.14,4700.0,123.8194,123.8946,123.8194,123.8779,4700.0
2018-09-26 13:05:00,148.11,148.22,148.07,148.1,2885.0,123.8528,123.9448,123.8194,123.8445,2885.0
2018-09-26 13:10:00,148.14,148.21,148.14,148.15,1100.0,123.8779,123.9365,123.8779,123.8863,1100.0
2018-09-26 13:15:00,148.12,148.13,148.02,148.02,1603.0,123.8612,123.8696,123.7776,123.7776,1603.0
2018-09-26 13:20:00,148.03,148.03,147.91,147.97,1462.0,123.7859,123.7859,123.6856,123.7358,1462.0
2018-09-26 13:25:00,147.97,148.02,147.93,147.95,2950.0,123.7358,123.7776,123.7023,123.719,2950.0
2018-09-26 13:30:00,147.94,148.04,147.89,148.0,2000.0,123.7107,123.7943,123.6689,123.7608,2000.0
2018-09-26 13:35:00,148.0,148.04,147.92,147.92,4304.0,123.7608,123.7943,123.6939,123.6939,4304.0
2018-09-26 13:40:00,147.92,147.93,147.82,147.9,3276.0,123.6939,123.7023,123.6103,123.6772,3276.0
2018-09-26 13:45:00,147.95,148.01,147.92,148.01,1600.0,123.719,123.7692,123.6939,123.7692,1600.0
2018-09-26 13:50:00,148.04,148.04,147.87,147.87,3562.0,123.7943,123.7943,123.6521,123.6521,3562.0
2018-09-26 13:55:00,147.89,147.9,147.77,147.8,5332.0,123.6689,123.6772,123.5685,123.5936,5332.0
2018-09-26 14:00:00,147.87,148.17,147.83,148.0,6651.0,123.6521,123.903,123.6187,123.7608,6651.0
2018-09-26 14:05:00,147.95,147.95,147.71,147.81,7364.0,123.719,123.719,123.5183,123.602,7364.0
2018-09-26 14:10:00,147.81,148.08,147.8,147.97,2582.0,123.602,123.8277,123.5936,123.7358,2582.0
2018-09-26 14:15:00,148.01,148.26,148.01,148.06,10099.0,123.7692,123.9783,123.7692,123.811,10099.0
2018-09-26 14:20:00,148.06,148.08,147.95,147.98,3765.0,123.811,123.8277,123.719,123.7441,3765.0
2018-09-26 14:25:00,147.94,147.94,147.71,147.89,5182.0,123.7107,123.7107,123.5183,123.6689,5182.0
2018-09-26 14:30:00,147.82,147.92,147.8,147.87,5766.0,123.6103,123.6939,123.5936,123.6521,5766.0
2018-09-26 14:35:00,147.89,147.9,147.75,147.81,5409.0,123.6689,123.6772,123.5518,123.602,5409.0
2018-09-26 14:40:00,147.79,147.79,147.52,147.6,7401.0,123.5852,123.5852,123.3595,123.4264,7401.0
2018-09-26 14:45:00,147.59,147.6,147.4,147.51,4288.0,123.418,123.4264,123.2591,123.3511,4288.0
2018-09-26 14:50:00,147.49,147.51,147.37,147.49,7134.0,123.3344,123.3511,123.234,123.3344,7134.0
2018-09-26 14:55:00,147.49,147.73,147.49,147.66,6936.0,123.3344,123.5351,123.3344,123.4765,6936.0
2018-09-26 15:00:00,147.63,147.63,147.48,147.57,4175.0,123.4514,123.4514,123.326,123.4013,4175.0
2018-09-26 15:05:00,147.57,147.77,147.5,147.77,5898.0,123.4013,123.5685,123.3427,123.5685,5898.0
2018-09-26 15:10:00,147.74,147.77,147.59,147.71,5132.0,123.5434,123.5685,123.418,123.5183,5132.0
2018-09-26 15:15:00,147.75,147.79,147.66,147.76,5042.0,123.5518,123.5852,123.4765,123.5602,5042.0
2018-09-26 15:20:00,147.74,147.9,147.73,147.89,6948.0,123.5434,123.6772,123.5351,123.6689,6948.0
2018-09-26 15:25:00,147.85,147.89,147.81,147.85,11215.0,123.6354,123.6689,123.602,123.6354,11215.0
2018-09-26 15:30:00,147.85,147.91,147.82,147.85,16689.0,123.6354,123.6856,123.6103,123.6354,16689.0
2018-09-26 15:35:00,147.85,147.89,147.69,147.75,29020.0,123.6354,123.6689,123.5016,123.5518,29020.0
2018-09-26 15:40:00,147.76,147.8,147.53,147.53,14900.0,123.5602,123.5936,123.3678,123.3678,14900.0
2018-09-26 15:45:00,147.5,147.53,146.9,147.06,26156.0,123.3427,123.3678,122.841,122.9748,26156.0
2018-09-26 15:50:00,147.02,147.09,146.95,147.03,28197.0,122.9413,122.9999,122.8828,122.9497,28197.0
2018-09-26 15:55:00,147.02,147.09,146.82,147.03,56592.0,122.9413,122.9999,122.7741,122.9497,56592.0
2018-09-27 09:30:00,147.25,147.33,146.29,146.29,15693.0,123.1337,123.2006,122.3309,122.3309,15693.0
2018-09-27 09:35:00,146.5,146.56,146.13,146.55,10860.0,122.5065,122.5567,122.1971,122.5483,10860.0
2018-09-27 09:40:00,146.76,146.89,146.55,146.88,5042.0,122.7239,122.8326,122.5483,122.8243,5042.0
2018-09-27 09:45:00,146.88,146.88,146.78,146.81,5131.0,122.8243,122.8243,122.7407,122.7657,5131.0
2018-09-27 09:50:00,146.93,146.97,146.58,146.68,10200.0,122.8661,122.8995,122.5734,122.657,10200.0
2018-09-27 09:55:00,146.95,147.13,146.88,146.88,6855.0,122.8828,123.0333,122.8243,122.8243,6855.0
2018-09-27 10:00:00,146.88,147.3,146.88,147.25,3903.0,122.8243,123.1755,122.8243,123.1337,3903.0
2018-09-27 10:05:00,147.24,147.31,147.19,147.3,3395.0,123.1253,123.1839,123.0835,123.1755,3395.0
2018-09-27 10:10:00,147.3,147.34,147.24,147.3,4173.0,123.1755,123.2089,123.1253,123.1755,4173.0
2018-09-27 10:15:00,147.27,147.52,147.27,147.5,6424.0,123.1504,123.3595,123.1504,123.3427,6424.0
2018-09-27 10:20:00,147.5,147.91,147.46,147.63,17478.0,123.3427,123.6856,123.3093,123.4514,17478.0
2018-09-27 10:25:00,147.64,147.87,147.63,147.83,9168.0,123.4598,123.6521,123.4514,123.6187,9168.0
2018-09-27 10:30:00,147.88,147.88,147.76,147.81,3100.0,123.6605,123.6605,123.5602,123.602,3100.0
2018-09-27 10:35:00,147.84,148.12,147.83,148.11,3557.0,123.6271,123.8612,123.6187,123.8528,3557.0
2018-09-27 10:40:00,148.17,148.34,148.15,148.31,13697.0,123.903,124.0452,123.8863,124.0201,13697.0
2018-09-27 10:45:00,148.27,148.29,148.1,148.11,12799.0,123.9866,124.0034,123.8445,123.8528,12799.0
2018-09-27 10:50:00,148.16,148.18,147.81,147.81,3550.0,123.8946,123.9114,123.602,123.602,3550.0
2018-09-27 10:55:00,147.86,147.92,147.81,147.92,13606.0,123.6438,123.6939,123.602,123.6939,13606.0
2018-09-27 11:00:00,147.89,148.15,147.89,148.11,7311.0,123.6689,123.8863,123.6689,123.8528,7311.0
2018-09-27 11:05:00,148.06,148.09,147.97,148.05,13110.0,123.811,123.8361,123.7358,123.8027,13110.0
2018-09-27 11:10:00,148.06,148.11,147.66,147.66,2576.0,123.811,123.8528,123.4765,123.4765,2576.0
2018-09-27 11:15:00,147.75,147.94,147.62,147.66,4120.0,123.5518,123.7107,123.4431,123.4765,4120.0
2018-09-27 11:20:00,147.69,147.91,147.69,147.78,4020.0,123.5016,123.6856,123.5016,123.5769,4020.0
2018-09-27 11:25:00,147.8,147.82,147.58,147.64,3220.0,123.5936,123.6103,123.4096,123.4598,3220.0
2018-09-27 11:30:00,147.63,147.72,147.45,147.53,5727.0,123.4514,123.5267,123.3009,123.3678,5727.0
2018-09-27 11:35:00,147.52,147.78,147.51,147.76,3476.0,123.3595,123.5769,123.3511,123.5602,3476.0
2018-09-27 11:40:00,147.78,147.78,147.69,147.74,2900.0,123.5769,123.5769,123.5016,123.5434,2900.0
2018-09-27 11:45:00,147.76,147.8,147.69,147.73,2001.0,123.5602,123.5936,123.5016,123.5351,2001.0
2018-09-27 11:50:00,147.77,147.77,147.6,147.7,3775.0,123.5685,123.5685,123.4264,123.51,3775.0
2018-09-27 11:55:00,147.66,147.83,147.66,147.83,2260.0,123.4765,123.6187,123.4765,123.6187,2260.0
2018-09-27 12:00:00,147.85,147.85,147.73,147.75,5025.0,123.6354,123.6354,123.5351,123.5518,5025.0
2018-09-27 12:05:00,147.8,147.87,147.77,147.77,2805.0,123.5936,123.6521,123.5685,123.5685,2805.0
2018-09-27 12:10:00,147.74,147.76,147.67,147.76,2800.0,123.5434,123.5602,123.4849,123.5602,2800.0
2018-09-27 12:15:00,147.79,148.0,147.79,148.0,7869.0,123.5852,123.7608,123.5852,123.7608,7869.0
2018-09-27 12:20:00,147.99,147.99,147.89,147.92,3941.0,123.7525,123.7525,123.6689,123.6939,3941.0
2018-09-27 12:25:00,147.86,147.89,147.83,147.84,2768.0,123.6438,123.6689,123.6187,123.6271,2768.0
2018-09-27 12:30:00,147.88,147.88,147.74,147.78,1925.0,123.6605,123.6605,123.5434,123.5769,1925.0
2018-09-27 12:35:00,147.75,147.76,147.59,147.61,5904.0,123.5518,123.5602,123.418,123.4347,5904.0
2018-09-27 12:40:00,147.55,147.67,147.55,147.65,1883.0,123.3845,123.4849,123.3845,123.4682,1883.0
2018-09-27 12:45:00,147.65,147.67,147.6,147.65,2334.0,123.4682,123.4849,123.4264,123.4682,2334.0
2018-09-27 12:50:00,147.67,147.76,147.64,147.64,2400.0,123.4849,123.5602,123.4598,123.4598,2400.0
2018-09-27 12:55:00,147.63,147.72,147.57,147.71,5873.0,123.4514,123.5267,123.4013,123.5183,5873.0
2018-09-27 13:00:00,147.7,147.76,147.65,147.7,6543.0,123.51,123.5602,123.4682,123.51,6543.0
2018-09-27 13:05:00,147.67,147.71,147.47,147.5,2890.0,123.4849,123.5183,123.3176,123.3427,2890.0
2018-09-27 13:10:00,147.5,147.5,147.36,147.46,7100.0,123.3427,123.3427,123.2257,123.3093,7100.0
2018-09-27 13:15:00,147.47,147.47,147.4,147.47,2042.0,123.3176,123.3176,123.2591,123.3176,2042.0
2018-09-27 13:20:00,147.47,147.47,147.33,147.35,2700.0,123.3176,123.3176,123.2006,123.2173,2700.0
2018-09-27 13:25:00,147.36,147.44,147.31,147.44,3342.0,123.2257,123.2926,123.1839,123.2926,3342.0
2018-09-27 13:30:00,147.5,147.57,147.5,147.55,2350.0,123.3427,123.4013,123.3427,123.3845,2350.0
2018-09-27 13:35:00,147.56,147.61,147.54,147.55,3115.0,123.3929,123.4347,123.3762,123.3845,3115.0
2018-09-27 13:40:00,147.51,147.53,147.42,147.48,1878.0,123.3511,123.3678,123.2758,123.326,1878.0
2018-09-27 13:45:00,147.51,147.57,147.5,147.57,2220.0,123.3511,123.4013,123.3427,123.4013,2220.0
2018-09-27 13:50:00,147.58,147.73,147.58,147.67,15336.0,123.4096,123.5351,123.4096,123.4849,15336.0
2018-09-27 13:55:00,147.62,147.65,147.6,147.6,2680.0,123.4431,123.4682,123.4264,123.4264,2680.0
2018-09-27 14:00:00,147.6,147.6,147.54,147.56,3205.0,123.4264,123.4264,123.3762,123.3929,3205.0
2018-09-27 14:05:00,147.58,147.64,147.53,147.63,9381.0,123.4096,123.4598,123.3678,123.4514,9381.0
2018-09-27 14:10:00,147.65,147.69,147.6,147.64,5033.0,123.4682,123.5016,123.4264,123.4598,5033.0
2018-09-27 14:15:00,147.63,147.65,147.58,147.58,7134.0,123.4514,123.4682,123.4096,123.4096,7134.0
2018-09-27 14:20:00,147.6,147.65,147.51,147.53,6391.0,123.4264,123.4682,123.3511,123.3678,6391.0
2018-09-27 14:25:00,147.49,147.55,147.49,147.55,4200.0,123.3344,123.3845,123.3344,123.3845,4200.0
2018-09-27 14:30:00,147.55,147.56,147.49,147.53,3160.0,123.3845,123.3929,123.3344,123.3678,3160.0
2018-09-27 14:35:00,147.51,147.56,147.47,147.55,2971.0,123.3511,123.3929,123.3176,123.3845,2971.0
2018-09-27 14:40:00,147.56,147.63,147.54,147.63,9045.0,123.3929,123.4514,123.3762,123.4514,9045.0
2018-09-27 14:45:00,147.63,147.71,147.62,147.69,7597.0,123.4514,123.5183,123.4431,123.5016,7597.0
2018-09-27 14:50:00,147.69,147.7,147.64,147.66,6297.0,123.5016,123.51,123.4598,123.4765,6297.0
2018-09-27 14:55:00,147.68,147.74,147.61,147.66,6515.0,123.4933,123.5434,123.4347,123.4765,6515.0
2018-09-27 15:00:00,147.65,147.76,147.64,147.69,4106.0,123.4682,123.5602,123.4598,123.5016,4106.0
2018-09-27 15:05:00,147.65,147.68,147.45,147.45,5803.0,123.4682,123.4933,123.3009,123.3009,5803.0
2018-09-27 15:10:00,147.45,147.5,147.37,147.45,8325.0,123.3009,123.3427,123.234,123.3009,8325.0
2018-09-27 15:15:00,147.45,147.55,147.44,147.53,3684.0,123.3009,123.3845,123.2926,123.3678,3684.0
2018-09-27 15:20:00,147.53,147.54,147.36,147.44,5051.0,123.3678,123.3762,123.2257,123.2926,5051.0
2018-09-27 15:25:00,147.45,147.46,147.33,147.33,5506.0,123.3009,123.3093,123.2006,123.2006,5506.0
2018-09-27 15:30:00,147.33,147.33,147.15,147.27,13517.0,123.2006,123.2006,123.0501,123.1504,13517.0
2018-09-27 15:35:00,147.29,147.29,147.15,147.25,8680.0,123.1671,123.1671,123.0501,123.1337,8680.0
2018-09-27 15:40:00,147.21,147.23,147.11,147.18,9833.0,123.1002,123.117,123.0166,123.0751,9833.0
2018-09-27 15:45:00,147.15,147.28,147.14,147.16,29602.0,123.0501,123.1588,123.0417,123.0584,29602.0
2018-09-27 15:50:00,147.12,147.25,147.12,147.24,17708.0,123.025,123.1337,123.025,123.1253,17708.0
2018-09-27 15:55:00,147.23,147.47,147.14,147.19,66254.0,123.117,123.3176,123.0417,123.0835,66254.0
2018-09-28 09:30:00,146.5,146.78,145.59,145.83,36470.0,122.5065,122.7407,121.7456,121.9462,36470.0
2018-09-28 09:35:00,145.89,146.07,145.63,145.84,6561.0,121.9964,122.1469,121.779,121.9546,6561.0
2018-09-28 09:40:00,145.69,146.15,145.67,146.15,3168.0,121.8292,122.2138,121.8124,122.2138,3168.0
2018-09-28 09:45:00,146.1,146.25,145.75,145.93,14656.0,122.172,122.2975,121.8793,122.0299,14656.0
2018-09-28 09:50:00,145.91,146.18,145.91,146.18,13963.0,122.0131,122.2389,122.0131,122.2389,13963.0
2018-09-28 09:55:00,146.2,146.33,146.0,146.28,32772.0,122.2556,122.3644,122.0884,122.3225,32772.0
2018-09-28 10:00:00,146.16,146.31,146.07,146.07,9206.0,122.2222,122.3476,122.1469,122.1469,9206.0
2018-09-28 10:05:00,146.06,146.09,145.99,146.07,10910.0,122.1386,122.1637,122.08,122.1469,10910.0
2018-09-28 10:10:00,146.02,146.19,145.96,146.1,9197.0,122.1051,122.2473,122.055,122.172,9197.0
2018-09-28 10:15:00,146.1,146.27,146.08,146.27,6678.0,122.172,122.3142,122.1553,122.3142,6678.0
2018-09-28 10:20:00,146.26,146.42,146.17,146.33,6142.0,122.3058,122.4396,122.2306,122.3644,6142.0
2018-09-28 10:25:00,146.33,146.47,146.17,146.37,20691.0,122.3644,122.4814,122.2306,122.3978,20691.0
2018-09-28 10:30:00,146.39,146.39,146.23,146.25,19938.0,122.4145,122.4145,122.2807,122.2975,19938.0
2018-09-28 10:35:00,146.28,146.36,146.2,146.2,12946.0,122.3225,122.3894,122.2556,122.2556,12946.0
2018-09-28 10:40:00,146.2,146.48,146.2,146.47,13626.0,122.2556,122.4898,122.2556,122.4814,13626.0
2018-09-28 10:45:00,146.48,146.55,146.36,146.36,35226.0,122.4898,122.5483,122.3894,122.3894,35226.0
2018-09-28 10:50:00,146.32,146.51,146.27,146.35,14248.0,122.356,122.5149,122.3142,122.3811,14248.0
2018-09-28 10:55:00,146.33,146.54,146.28,146.48,18056.0,122.3644,122.54,122.3225,122.4898,18056.0
2018-09-28 11:00:00,146.5,146.54,146.4,146.4,11924.0,122.5065,122.54,122.4229,122.4229,11924.0
2018-09-28 11:05:00,146.4,146.42,146.16,146.16,8700.0,122.4229,122.4396,122.2222,122.2222,8700.0
2018-09-28 11:10:00,146.19,146.43,146.19,146.32,22680.0,122.2473,122.448,122.2473,122.356,22680.0
2018-09-28 11:15:00,146.37,146.41,146.31,146.32,13672.0,122.3978,122.4313,122.3476,122.356,13672.0
2018-09-28 11:20:00,146.31,146.43,146.31,146.42,8369.0,122.3476,122.448,122.3476,122.4396,8369.0
2018-09-28 11:25:00,146.42,146.43,146.31,146.31,8269.0,122.4396,122.448,122.3476,122.3476,8269.0
2018-09-28 11:30:00,146.33,146.43,146.29,146.39,14903.0,122.3644,122.448,122.3309,122.4145,14903.0
2018-09-28 11:35:00,146.4,146.49,146.34,146.34,7024.0,122.4229,122.4982,122.3727,122.3727,7024.0
2018-09-28 11:40:00,146.33,146.34,146.15,146.16,18324.0,122.3644,122.3727,122.2138,122.2222,18324.0
2018-09-28 11:45:00,146.18,146.2,146.04,146.09,8800.0,122.2389,122.2556,122.1219,122.1637,8800.0
2018-09-28 11:50:00,146.09,146.19,145.96,146.01,33134.0,122.1637,122.2473,122.055,122.0968,33134.0
2018-09-28 11:55:00,146.01,146.02,145.94,145.95,8840.0,122.0968,122.1051,122.0382,122.0466,8840.0
2018-09-28 12:00:00,145.92,146.02,145.9,145.94,14037.0,122.0215,122.1051,122.0048,122.0382,14037.0
2018-09-28 12:05:00,145.98,146.0,145.93,145.95,9991.0,122.0717,122.0884,122.0299,122.0466,9991.0
2018-09-28 12:10:00,145.97,146.1,145.97,146.04,2975.0,122.0633,122.172,122.0633,122.1219,2975.0
2018-09-28 12:15:00,146.04,146.15,146.04,146.09,4858.0,122.1219,122.2138,122.1219,122.1637,4858.0
2018-09-28 12:20:00,146.08,146.2,146.04,146.2,5811.0,122.1553,122.2556,122.1219,122.2556,5811.0
2018-09-28 12:25:00,146.2,146.28,146.15,146.21,25115.0,122.2556,122.3225,122.2138,122.264,25115.0
2018-09-28 12:30:00,146.16,146.23,146.03,146.19,10066.0,122.2222,122.2807,122.1135,122.2473,10066.0
2018-09-28 12:35:00,146.21,146.29,146.17,146.25,8244.0,122.264,122.3309,122.2306,122.2975,8244.0
2018-09-28 12:40:00,146.23,146.32,146.23,146.25,4067.0,122.2807,122.356,122.2807,122.2975,4067.0
2018-09-28 12:45:00,146.26,146.27,145.91,145.91,10538.0,122.3058,122.3142,122.0131,122.0131,10538.0
2018-09-28 12:50:00,145.94,146.03,145.94,146.02,5600.0,122.0382,122.1135,122.0382,122.1051,5600.0
2018-09-28 12:55:00,146.02,146.07,145.99,146.02,3771.0,122.1051,122.1469,122.08,122.1051,3771.0
2018-09-28 13:00:00,146.02,146.06,145.99,146.06,13834.0,122.1051,122.1386,122.08,122.1386,13834.0
2018-09-28 13:05:00,146.07,146.09,145.99,145.99,8254.0,122.1469,122.1637,122.08,122.08,8254.0
2018-09-28 13:10:00,146.01,146.06,145.99,146.05,9037.0,122.0968,122.1386,122.08,122.1302,9037.0
2018-09-28 13:15:00,146.05,146.09,145.99,146.05,12838.0,122.1302,122.1637,122.08,122.1302,12838.0
2018-09-28 13:20:00,146.06,146.12,146.0,146.06,4620.0,122.1386,122.1887,122.0884,122.1386,4620.0
2018-09-28 13:25:00,146.06,146.14,146.03,146.12,7650.0,122.1386,122.2055,122.1135,122.1887,7650.0
2018-09-28 13:30:00,146.12,146.26,146.06,146.26,9306.0,122.1887,122.3058,122.1386,122.3058,9306.0
2018-09-28 13:35:00,146.23,146.26,146.07,146.07,3899.0,122.2807,122.3058,122.1469,122.1469,3899.0
2018-09-28 13:40:00,146.08,146.1,146.05,146.09,2781.0,122.1553,122.172,122.1302,122.1637,2781.0
2018-09-28 13:45:00,146.09,146.14,145.99,145.99,33315.0,122.1637,122.2055,122.08,122.08,33315.0
2018-09-28 13:50:00,145.99,146.08,145.93,145.93,4426.0,122.08,122.1553,122.0299,122.0299,4426.0
2018-09-28 13:55:00,145.96,146.06,145.93,146.05,4550.0,122.055,122.1386,122.0299,122.1302,4550.0
2018-09-28 14:00:00,146.01,146.01,145.93,145.94,2600.0,122.0968,122.0968,122.0299,122.0382,2600.0
2018-09-28 14:05:00,145.91,145.98,145.79,145.98,13908.0,122.0131,122.0717,121.9128,122.0717,13908.0
2018-09-28 14:10:00,145.98,146.07,145.85,146.07,4700.0,122.0717,122.1469,121.963,122.1469,4700.0
2018-09-28 14:15:00,146.07,146.07,145.99,146.02,5663.0,122.1469,122.1469,122.08,122.1051,5663.0
2018-09-28 14:20:00,146.02,146.06,145.95,146.0,8400.0,122.1051,122.1386,122.0466,122.0884,8400.0
2018-09-28 14:25:00,146.01,146.02,145.82,145.83,8300.0,122.0968,122.1051,121.9379,121.9462,8300.0
2018-09-28 14:30:00,145.83,145.98,145.82,145.91,13710.0,121.9462,122.0717,121.9379,122.0131,13710.0
2018-09-28 14:35:00,145.93,146.02,145.85,145.86,15210.0,122.0299,122.1051,121.963,121.9713,15210.0
2018-09-28 14:40:00,145.86,145.87,145.7,145.8,12538.0,121.9713,121.9797,121.8375,121.9212,12538.0
2018-09-28 14:45:00,145.8,145.92,145.79,145.92,29219.0,121.9212,122.0215,121.9128,122.0215,29219.0
2018-09-28 14:50:00,145.92,146.01,145.89,146.0,8439.0,122.0215,122.0968,121.9964,122.0884,8439.0
2018-09-28 14:55:00,146.01,146.04,145.91,145.98,12627.0,122.0968,122.1219,122.0131,122.0717,12627.0
2018-09-28 15:00:00,145.97,146.05,145.95,145.95,9810.0,122.0633,122.1302,122.0466,122.0466,9810.0
2018-09-28 15:05:00,145.95,146.1,145.94,146.06,19811.0,122.0466,122.172,122.0382,122.1386,19811.0
2018-09-28 15:10:00,146.08,146.09,145.98,146.02,12939.0,122.1553,122.1637,122.0717,122.1051,12939.0
2018-09-28 15:15:00,146.02,146.03,145.93,145.96,12356.0,122.1051,122.1135,122.0299,122.055,12356.0
2018-09-28 15:20:00,145.95,146.16,145.92,146.12,14300.0,122.0466,122.2222,122.0215,122.1887,14300.0
2018-09-28 15:25:00,146.1,146.21,146.09,146.18,10891.0,122.172,122.264,122.1637,122.2389,10891.0
2018-09-28 15:30:00,146.2,146.38,146.07,146.33,23732.0,122.2556,122.4062,122.1469,122.3644,23732.0
2018-09-28 15:35:00,146.32,146.33,146.18,146.2,12582.0,122.356,122.3644,122.2389,122.2556,12582.0
2018-09-28 15:40:00,146.2,146.34,146.17,146.18,14732.0,122.2556,122.3727,122.2306,122.2389,14732.0
2018-09-28 15:45:00,146.19,146.3,146.14,146.29,33641.0,122.2473,122.3393,122.2055,122.3309,33641.0
2018-09-28 15:50:00,146.29,146.32,145.97,146.01,34192.0,122.3309,122.356,122.0633,122.0968,34192.0
2018-09-28 15:55:00,146.01,146.16,145.93,146.07,138509.0,122.0968,122.2222,122.0299,122.1469,138509.0
2018-10-01 09:30:00,147.77,148.84,147.7,148.84,31405.0,123.5685,124.4633,123.51,124.4633,31405.0
2018-10-01 09:35:00,148.86,149.02,148.28,148.37,11807.0,124.48,124.6138,123.995,124.0702,11807.0
2018-10-01 09:40:00,148.31,148.57,148.27,148.43,10222.0,124.0201,124.2375,123.9866,124.1204,10222.0
2018-10-01 09:45:00,148.38,148.49,148.19,148.29,8340.0,124.0786,124.1706,123.9197,124.0034,8340.0
2018-10-01 09:50:00,148.27,148.34,147.9,148.24,13412.0,123.9866,124.0452,123.6772,123.9615,13412.0
2018-10-01 09:55:00,148.18,148.44,148.14,148.44,6116.0,123.9114,124.1288,123.8779,124.1288,6116.0
2018-10-01 10:00:00,148.46,148.64,148.36,148.36,9300.0,124.1455,124.296,124.0619,124.0619,9300.0
2018-10-01 10:05:00,148.35,148.52,148.35,148.43,6093.0,124.0535,124.1957,124.0535,124.1204,6093.0
2018-10-01 10:10:00,148.45,148.48,148.06,148.29,21408.0,124.1371,124.1622,123.811,124.0034,21408.0
2018-10-01 10:15:00,148.3,148.43,148.11,148.43,3962.0,124.0117,124.1204,123.8528,124.1204,3962.0
2018-10-01 10:20:00,148.36,148.54,148.27,148.41,8900.0,124.0619,124.2124,123.9866,124.1037,8900.0
2018-10-01 10:25:00,148.41,148.48,148.31,148.39,11911.0,124.1037,124.1622,124.0201,124.087,11911.0
2018-10-01 10:30:00,148.48,148.5,148.39,148.41,4680.0,124.1622,124.179,124.087,124.1037,4680.0
2018-10-01 10:35:00,148.33,148.33,148.15,148.22,18217.0,124.0368,124.0368,123.8863,123.9448,18217.0
2018-10-01 10:40:00,148.22,148.48,148.22,148.34,21217.0,123.9448,124.1622,123.9448,124.0452,21217.0
2018-10-01 10:45:00,148.37,148.43,148.31,148.43,3745.0,124.0702,124.1204,124.0201,124.1204,3745.0
2018-10-01 10:50:00,148.4,148.56,148.36,148.53,6077.0,124.0953,124.2291,124.0619,124.204,6077.0
2018-10-01 10:55:00,148.54,148.58,148.41,148.53,7950.0,124.2124,124.2459,124.1037,124.204,7950.0
2018-10-01 11:00:00,148.55,148.74,148.43,148.67,7987.0,124.2208,124.3797,124.1204,124.3211,7987.0
2018-10-01 11:05:00,148.68,148.72,148.59,148.59,11706.0,124.3295,124.3629,124.2542,124.2542,11706.0
2018-10-01 11:10:00,148.59,148.59,148.32,148.34,10355.0,124.2542,124.2542,124.0284,124.0452,10355.0
2018-10-01 11:15:00,148.34,148.37,148.32,148.33,4876.0,124.0452,124.0702,124.0284,124.0368,4876.0
2018-10-01 11:20:00,148.32,148.35,148.15,148.26,17909.0,124.0284,124.0535,123.8863,123.9783,17909.0
2018-10-01 11:25:00,148.28,148.28,148.15,148.25,9728.0,123.995,123.995,123.8863,123.9699,9728.0
2018-10-01 11:30:00,148.17,148.17,147.93,148.07,13556.0,123.903,123.903,123.7023,123.8194,13556.0
2018-10-01 11:35:00,147.99,148.0,147.9,147.93,8149.0,123.7525,123.7608,123.6772,123.7023,8149.0
2018-10-01 11:40:00,147.92,147.95,147.86,147.89,18410.0,123.6939,123.719,123.6438,123.6689,18410.0
2018-10-01 11:45:00,147.9,147.93,147.81,147.86,7722.0,123.6772,123.7023,123.602,123.6438,7722.0
2018-10-01 11:50:00,147.86,148.01,147.82,147.86,23439.0,123.6438,123.7692,123.6103,123.6438,23439.0
2018-10-01 11:55:00,147.87,147.87,147.67,147.77,17780.0,123.6521,123.6521,123.4849,123.5685,17780.0
2018-10-01 12:00:00,147.78,147.8,147.72,147.73,10053.0,123.5769,123.5936,123.5267,123.5351,10053.0
2018-10-01 12:05:00,147.74,147.79,147.74,147.75,5313.0,123.5434,123.5852,123.5434,123.5518,5313.0
2018-10-01 12:10:00,147.75,147.79,147.73,147.74,1612.0,123.5518,123.5852,123.5351,123.5434,1612.0
2018-10-01 12:15:00,147.74,147.76,147.72,147.74,9538.0,123.5434,123.5602,123.5267,123.5434,9538.0
2018-10-01 12:20:00,147.72,147.72,147.38,147.47,13197.0,123.5267,123.5267,123.2424,123.3176,13197.0
2018-10-01 12:25:00,147.43,147.48,147.41,147.47,4561.0,123.2842,123.326,123.2675,123.3176,4561.0
2018-10-01 12:30:00,147.49,147.7,147.48,147.65,3537.0,123.3344,123.51,123.326,123.4682,3537.0
2018-10-01 12:35:00,147.68,147.73,147.62,147.73,11595.0,123.4933,123.5351,123.4431,123.5351,11595.0
2018-10-01 12:40:00,147.62,147.87,147.62,147.84,12733.0,123.4431,123.6521,123.4431,123.6271,12733.0
2018-10-01 12:45:00,147.84,147.9,147.8,147.8,18808.0,123.6271,123.6772,123.5936,123.5936,18808.0
2018-10-01 12:50:00,147.84,147.89,147.84,147.86,8126.0,123.6271,123.6689,123.6271,123.6438,8126.0
2018-10-01 12:55:00,147.86,148.09,147.86,147.89,93267.0,123.6438,123.8361,123.6438,123.6689,93267.0
2018-10-01 13:00:00,147.9,147.95,147.86,147.95,8909.0,123.6772,123.719,123.6438,123.719,8909.0
2018-10-01 13:05:00,147.95,148.04,147.86,147.92,3005.0,123.719,123.7943,123.6438,123.6939,3005.0
2018-10-01 13:10:00,147.88,147.91,147.81,147.86,3745.0,123.6605,123.6856,123.602,123.6438,3745.0
2018-10-01 13:15:00,147.75,147.79,147.7,147.71,3942.0,123.5518,123.5852,123.51,123.5183,3942.0
2018-10-01 13:20:00,147.74,147.76,147.69,147.74,5977.0,123.5434,123.5602,123.5016,123.5434,5977.0
2018-10-01 13:25:00,147.72,147.75,147.63,147.63,2900.0,123.5267,123.5518,123.4514,123.4514,2900.0
2018-10-01 13:30:00,147.65,147.68,147.55,147.67,8344.0,123.4682,123.4933,123.3845,123.4849,8344.0
2018-10-01 13:35:00,147.68,147.71,147.65,147.7,3514.0,123.4933,123.5183,123.4682,123.51,3514.0
2018-10-01 13:40:00,147.69,147.73,147.69,147.69,2700.0,123.5016,123.5351,123.5016,123.5016,2700.0
2018-10-01 13:45:00,147.69,147.7,147.6,147.63,2925.0,123.5016,123.51,123.4264,123.4514,2925.0
2018-10-01 13:50:00,147.62,147.64,147.44,147.53,14542.0,123.4431,123.4598,123.2926,123.3678,14542.0
2018-10-01 13:55:00,147.52,147.61,147.47,147.47,6506.0,123.3595,123.4347,123.3176,123.3176,6506.0
2018-10-01 14:00:00,147.43,147.43,147.31,147.38,5788.0,123.2842,123.2842,123.1839,123.2424,5788.0
2018-10-01 14:05:00,147.42,147.59,147.42,147.57,4900.0,123.2758,123.418,123.2758,123.4013,4900.0
2018-10-01 14:10:00,147.6,147.63,147.53,147.55,2200.0,123.4264,123.4514,123.3678,123.3845,2200.0
2018-10-01 14:15:00,147.52,147.57,147.5,147.56,1691.0,123.3595,123.4013,123.3427,123.3929,1691.0
2018-10-01 14:20:00,147.55,147.71,147.55,147.7,7398.0,123.3845,123.5183,123.3845,123.51,7398.0
2018-10-01 14:25:00,147.76,147.81,147.74,147.78,1400.0,123.5602,123.602,123.5434,123.5769,1400.0
2018-10-01 14:30:00,147.73,147.73,147.61,147.69,5329.0,123.5351,123.5351,123.4347,123.5016,5329.0
2018-10-01 14:35:00,147.69,147.75,147.68,147.73,2686.0,123.5016,123.5518,123.4933,123.5351,2686.0
2018-10-01 14:40:00,147.72,147.84,147.68,147.84,4468.0,123.5267,123.6271,123.4933,123.6271,4468.0
2018-10-01 14:45:00,147.81,147.89,147.81,147.85,5274.0,123.602,123.6689,123.602,123.6354,5274.0
2018-10-01 14:50:00,147.84,147.88,147.7,147.71,3063.0,123.6271,123.6605,123.51,123.5183,3063.0
2018-10-01 14:55:00,147.69,147.71,147.65,147.69,6260.0,123.5016,123.5183,123.4682,123.5016,6260.0
2018-10-01 15:00:00,147.71,147.85,147.68,147.84,8300.0,123.5183,123.6354,123.4933,123.6271,8300.0
2018-10-01 15:05:00,147.85,147.86,147.67,147.72,8685.0,123.6354,123.6438,123.4849,123.5267,8685.0
2018-10-01 15:10:00,147.7,147.74,147.63,147.74,8778.0,123.51,123.5434,123.4514,123.5434,8778.0
2018-10-01 15:15:00,147.73,147.84,147.72,147.79,7139.0,123.5351,123.6271,123.5267,123.5852,7139.0
2018-10-01 15:20:00,147.79,147.79,147.66,147.73,9093.0,123.5852,123.5852,123.4765,123.5351,9093.0
2018-10-01 15:25:00,147.72,147.73,147.25,147.4,8630.0,123.5267,123.5351,123.1337,123.2591,8630.0
2018-10-01 15:30:00,147.38,147.42,147.3,147.37,9666.0,123.2424,123.2758,123.1755,123.234,9666.0
2018-10-01 15:35:00,147.38,147.59,147.33,147.53,29005.0,123.2424,123.418,123.2006,123.3678,29005.0
2018-10-01 15:40:00,147.57,147.57,147.35,147.37,16994.0,123.4013,123.4013,123.2173,123.234,16994.0
2018-10-01 15:45:00,147.4,147.63,147.4,147.63,7586.0,123.2591,123.4514,123.2591,123.4514,7586.0
2018-10-01 15:50:00,147.59,147.68,147.51,147.65,18631.0,123.418,123.4933,123.3511,123.4682,18631.0
2018-10-01 15:55:00,147.68,148.02,147.68,148.0,94328.0,123.4933,123.7776,123.4933,123.7608,94328.0
2018-10-02 09:30:00,148.35,148.35,147.61,147.89,13773.0,124.0535,124.0535,123.4347,123.6689,13773.0
2018-10-02 09:35:00,148.09,148.69,148.09,148.68,3703.0,123.8361,124.3378,123.8361,124.3295,3703.0
2018-10-02 09:40:00,148.67,148.97,148.46,148.64,6204.0,124.3211,124.572,124.1455,124.296,6204.0
2018-10-02 09:45:00,148.78,149.0,148.48,148.48,3974.0,124.4131,124.5971,124.1622,124.1622,3974.0
2018-10-02 09:50:00,148.44,148.72,148.36,148.72,3210.0,124.1288,124.3629,124.0619,124.3629,3210.0
2018-10-02 09:55:00,148.65,148.78,148.26,148.26,3261.0,124.3044,124.4131,123.9783,123.9783,3261.0
2018-10-02 10:00:00,148.27,148.36,148.16,148.16,3418.0,123.9866,124.0619,123.8946,123.8946,3418.0
2018-10-02 10:05:00,148.23,148.45,148.22,148.23,3484.0,123.9532,124.1371,123.9448,123.9532,3484.0
2018-10-02 10:10:00,148.19,148.36,148.19,148.34,2800.0,123.9197,124.0619,123.9197,124.0452,2800.0
2018-10-02 10:15:00,148.37,148.49,148.26,148.26,2100.0,124.0702,124.1706,123.9783,123.9783,2100.0
2018-10-02 10:20:00,148.23,148.23,147.93,148.06,6372.0,123.9532,123.9532,123.7023,123.811,6372.0
2018-10-02 10:25:00,148.23,148.47,148.22,148.33,8467.0,123.9532,124.1539,123.9448,124.0368,8467.0
2018-10-02 10:30:00,148.32,148.32,147.92,147.92,3711.0,124.0284,124.0284,123.6939,123.6939,3711.0
2018-10-02 10:35:00,147.99,148.07,147.82,147.89,4468.0,123.7525,123.8194,123.6103,123.6689,4468.0
2018-10-02 10:40:00,147.84,147.97,147.81,147.89,3394.0,123.6271,123.7358,123.602,123.6689,3394.0
2018-10-02 10:45:00,147.89,148.39,147.88,148.24,8358.0,123.6689,124.087,123.6605,123.9615,8358.0
2018-10-02 10:50:00,148.3,148.47,148.3,148.35,2116.0,124.0117,124.1539,124.0117,124.0535,2116.0
2018-10-02 10:55:00,148.31,148.47,148.26,148.26,4262.0,124.0201,124.1539,123.9783,123.9783,4262.0
2018-10-02 11:00:00,148.27,148.39,148.16,148.39,6588.0,123.9866,124.087,123.8946,124.087,6588.0
2018-10-02 11:05:00,148.43,148.75,148.43,148.75,5591.0,124.1204,124.388,124.1204,124.388,5591.0
2018-10-02 11:10:00,148.79,148.88,148.73,148.84,6985.0,124.4215,124.4967,124.3713,124.4633,6985.0
2018-10-02 11:15:00,148.85,148.91,148.73,148.78,6212.0,124.4716,124.5218,124.3713,124.4131,6212.0
2018-10-02 11:20:00,148.85,148.88,148.73,148.81,9608.0,124.4716,124.4967,124.3713,124.4382,9608.0
2018-10-02 11:25:00,148.78,149.0,148.78,148.86,6556.0,124.4131,124.5971,124.4131,124.48,6556.0
2018-10-02 11:30:00,148.9,148.91,148.79,148.91,2305.0,124.5134,124.5218,124.4215,124.5218,2305.0
2018-10-02 11:35:00,148.87,148.95,148.81,148.89,4248.0,124.4884,124.5553,124.4382,124.5051,4248.0
2018-10-02 11:40:00,148.87,148.97,148.85,148.95,2651.0,124.4884,124.572,124.4716,124.5553,2651.0
2018-10-02 11:45:00,148.96,149.0,148.91,148.96,2020.0,124.5636,124.5971,124.5218,124.5636,2020.0
2018-10-02 11:50:00,148.95,149.11,148.92,149.11,10383.0,124.5553,124.6891,124.5302,124.6891,10383.0
2018-10-02 11:55:00,149.09,149.12,149.0,149.07,4209.0,124.6723,124.6974,124.5971,124.6556,4209.0
2018-10-02 12:00:00,149.03,149.07,149.02,149.07,1678.0,124.6222,124.6556,124.6138,124.6556,1678.0
2018-10-02 12:05:00,149.08,149.11,149.05,149.06,2547.0,124.664,124.6891,124.6389,124.6472,2547.0
2018-10-02 12:10:00,149.07,149.2,149.01,149.04,7427.0,124.6556,124.7643,124.6054,124.6305,7427.0
2018-10-02 12:15:00,149.0,149.16,149.0,149.07,2154.0,124.5971,124.7309,124.5971,124.6556,2154.0
2018-10-02 12:20:00,148.99,148.99,148.91,148.91,869.0,124.5887,124.5887,124.5218,124.5218,869.0
2018-10-02 12:25:00,149.0,149.05,148.93,149.02,2842.0,124.5971,124.6389,124.5385,124.6138,2842.0
2018-10-02 12:30:00,149.02,149.05,148.89,148.97,3316.0,124.6138,124.6389,124.5051,124.572,3316.0
2018-10-02 12:35:00,148.99,149.06,148.98,149.03,2036.0,124.5887,124.6472,124.5803,124.6222,2036.0
2018-10-02 12:40:00,148.99,149.11,148.99,149.09,10318.0,124.5887,124.6891,124.5887,124.6723,10318.0
2018-10-02 12:45:00,149.07,149.12,149.06,149.11,4529.0,124.6556,124.6974,124.6472,124.6891,4529.0
2018-10-02 12:50:00,149.11,149.18,149.07,149.17,4794.0,124.6891,124.7476,124.6556,124.7392,4794.0
2018-10-02 12:55:00,149.18,149.3,149.18,149.26,4811.0,124.7476,124.8479,124.7476,124.8145,4811.0
2018-10-02 13:00:00,149.25,149.31,149.25,149.31,3348.0,124.8061,124.8563,124.8061,124.8563,3348.0
2018-10-02 13:05:00,149.31,149.44,149.29,149.44,12841.0,124.8563,124.965,124.8396,124.965,12841.0
2018-10-02 13:10:00,149.43,149.48,149.41,149.45,15488.0,124.9566,124.9985,124.9399,124.9734,15488.0
2018-10-02 13:15:00,149.5,149.52,149.31,149.31,2737.0,125.0152,125.0319,124.8563,124.8563,2737.0
2018-10-02 13:20:00,149.24,149.25,149.15,149.16,2912.0,124.7978,124.8061,124.7225,124.7309,2912.0
2018-10-02 13:25:00,149.21,149.33,149.2,149.29,2463.0,124.7727,124.873,124.7643,124.8396,2463.0
2018-10-02 13:30:00,149.28,149.28,149.01,149.07,3116.0,124.8312,124.8312,124.6054,124.6556,3116.0
2018-10-02 13:35:00,149.1,149.21,149.1,149.18,1200.0,124.6807,124.7727,124.6807,124.7476,1200.0
2018-10-02 13:40:00,149.18,149.24,149.14,149.2,4658.0,124.7476,124.7978,124.7141,124.7643,4658.0
2018-10-02 13:45:00,149.18,149.28,149.13,149.14,5132.0,124.7476,124.8312,124.7058,124.7141,5132.0
2018-10-02 13:50:00,149.1,149.1,148.91,149.04,8746.0,124.6807,124.6807,124.5218,124.6305,8746.0
2018-10-02 13:55:00,149.03,149.24,149.03,149.24,2100.0,124.6222,124.7978,124.6222,124.7978,2100.0
2018-10-02 14:00:00,149.22,149.26,149.2,149.24,1550.0,124.781,124.8145,124.7643,124.7978,1550.0
2018-10-02 14:05:00,149.21,149.27,149.2,149.21,2005.0,124.7727,124.8228,124.7643,124.7727,2005.0
2018-10-02 14:10:00,149.17,149.81,149.14,149.69,37284.0,124.7392,125.2744,124.7141,125.1741,37284.0
2018-10-02 14:15:00,149.65,149.78,149.59,149.78,3673.0,125.1406,125.2493,125.0904,125.2493,3673.0
2018-10-02 14:20:00,149.75,149.76,149.45,149.45,4479.0,125.2242,125.2326,124.9734,124.9734,4479.0
2018-10-02 14:25:00,149.45,149.52,149.33,149.41,5183.0,124.9734,125.0319,124.873,124.9399,5183.0
2018-10-02 14:30:00,149.39,149.68,149.38,149.68,5400.0,124.9232,125.1657,124.9148,125.1657,5400.0
2018-10-02 14:35:00,149.62,149.62,149.49,149.54,5255.0,125.1155,125.1155,125.0068,125.0486,5255.0
2018-10-02 14:40:00,149.55,149.62,149.43,149.44,3205.0,125.057,125.1155,124.9566,124.965,3205.0
2018-10-02 14:45:00,149.44,149.46,149.37,149.37,2599.0,124.965,124.9817,124.9065,124.9065,2599.0
2018-10-02 14:50:00,149.39,149.46,149.25,149.25,4491.0,124.9232,124.9817,124.8061,124.8061,4491.0
2018-10-02 14:55:00,149.17,149.18,148.98,148.98,11730.0,124.7392,124.7476,124.5803,124.5803,11730.0
2018-10-02 15:00:00,148.97,149.16,148.89,148.99,8586.0,124.572,124.7309,124.5051,124.5887,8586.0
2018-10-02 15:05:00,148.97,149.11,148.94,149.02,26134.0,124.572,124.6891,124.5469,124.6138,26134.0
2018-10-02 15:10:00,149.03,149.04,148.81,148.85,10431.0,124.6222,124.6305,124.4382,124.4716,10431.0
2018-10-02 15:15:00,148.84,149.04,148.8,148.95,8516.0,124.4633,124.6305,124.4298,124.5553,8516.0
2018-10-02 15:20:00,148.98,148.98,148.86,148.86,6519.0,124.5803,124.5803,124.48,124.48,6519.0
2018-10-02 15:25:00,148.89,149.04,148.89,148.92,14268.0,124.5051,124.6305,124.5051,124.5302,14268.0
2018-10-02 15:30:00,148.95,149.17,148.95,149.03,12431.0,124.5553,124.7392,124.5553,124.6222,12431.0
2018-10-02 15:35:00,149.06,149.11,148.95,149.02,8864.0,124.6472,124.6891,124.5553,124.6138,8864.0
2018-10-02 15:40:00,149.05,149.21,148.92,148.94,10290.0,124.6389,124.7727,124.5302,124.5469,10290.0
2018-10-02 15:45:00,148.98,149.23,148.97,149.22,14917.0,124.5803,124.7894,124.572,124.781,14917.0
2018-10-02 15:50:00,149.23,149.24,149.03,149.08,18342.0,124.7894,124.7978,124.6222,124.664,18342.0
2018-10-02 15:55:00,149.07,149.14,148.91,148.97,67479.0,124.6556,124.7141,124.5218,124.572,67479.0
2018-10-03 09:30:00,149.13,149.45,149.06,149.45,25407.0,124.7058,124.9734,124.6472,124.9734,25407.0
2018-10-03 09:35:00,149.47,150.58,149.47,150.54,35345.0,124.9901,125.9183,124.9901,125.8848,35345.0
2018-10-03 09:40:00,150.58,150.66,149.88,149.96,19550.0,125.9183,125.9852,125.3329,125.3998,19550.0
2018-10-03 09:45:00,149.7,149.91,149.64,149.64,9304.0,125.1824,125.358,125.1322,125.1322,9304.0
2018-10-03 09:50:00,149.56,149.56,149.13,149.13,8925.0,125.0654,125.0654,124.7058,124.7058,8925.0
2018-10-03 09:55:00,149.15,149.33,149.09,149.14,2889.0,124.7225,124.873,124.6723,124.7141,2889.0
2018-10-03 10:00:00,149.14,149.14,148.66,149.03,11504.0,124.7141,124.7141,124.3128,124.6222,11504.0
2018-10-03 10:05:00,149.03,149.52,149.03,149.32,7932.0,124.6222,125.0319,124.6222,124.8647,7932.0
2018-10-03 10:10:00,149.35,149.72,149.35,149.72,3163.0,124.8897,125.1991,124.8897,125.1991,3163.0
2018-10-03 10:15:00,149.88,149.88,149.5,149.63,3000.0,125.3329,125.3329,125.0152,125.1239,3000.0
2018-10-03 10:20:00,149.63,149.77,149.55,149.7,2450.0,125.1239,125.241,125.057,125.1824,2450.0
2018-10-03 10:25:00,149.62,149.62,149.45,149.56,3990.0,125.1155,125.1155,124.9734,125.0654,3990.0
2018-10-03 10:30:00,149.56,149.71,149.41,149.6,5032.0,125.0654,125.1908,124.9399,125.0988,5032.0
2018-10-03 10:35:00,149.55,149.76,149.55,149.72,3891.0,125.057,125.2326,125.057,125.1991,3891.0
2018-10-03 10:40:00,149.65,149.71,149.54,149.7,5900.0,125.1406,125.1908,125.0486,125.1824,5900.0
2018-10-03 10:45:00,149.73,149.89,149.66,149.89,4700.0,125.2075,125.3413,125.149,125.3413,4700.0
2018-10-03 10:50:00,149.88,149.9,149.78,149.83,3356.0,125.3329,125.3497,125.2493,125.2911,3356.0
2018-10-03 10:55:00,149.79,150.1,149.71,150.07,6618.0,125.2577,125.5169,125.1908,125.4918,6618.0
2018-10-03 11:00:00,150.08,150.11,149.89,149.9,8258.0,125.5002,125.5253,125.3413,125.3497,8258.0
2018-10-03 11:05:00,149.91,150.07,149.8,150.06,4625.0,125.358,125.4918,125.266,125.4835,4625.0
2018-10-03 11:10:00,150.0,150.1,150.0,150.09,2600.0,125.4333,125.5169,125.4333,125.5085,2600.0
2018-10-03 11:15:00,150.07,150.2,150.01,150.17,3160.0,125.4918,125.6005,125.4417,125.5754,3160.0
2018-10-03 11:20:00,150.18,150.2,150.15,150.16,3750.0,125.5838,125.6005,125.5587,125.5671,3750.0
2018-10-03 11:25:00,150.13,150.21,150.04,150.19,12911.0,125.542,125.6089,125.4667,125.5922,12911.0
2018-10-03 11:30:00,150.26,150.28,150.1,150.11,1970.0,125.6507,125.6674,125.5169,125.5253,1970.0
2018-10-03 11:35:00,149.97,150.11,149.92,150.08,3504.0,125.4082,125.5253,125.3664,125.5002,3504.0
2018-10-03 11:40:00,150.19,150.19,150.0,150.02,2637.0,125.5922,125.5922,125.4333,125.45,2637.0
2018-10-03 11:45:00,149.99,150.11,149.92,150.06,6092.0,125.4249,125.5253,125.3664,125.4835,6092.0
2018-10-03 11:50:00,150.03,150.3,150.03,150.28,2550.0,125.4584,125.6842,125.4584,125.6674,2550.0
2018-10-03 11:55:00,150.28,150.37,150.23,150.27,4850.0,125.6674,125.7427,125.6256,125.6591,4850.0
2018-10-03 12:00:00,150.25,150.37,150.25,150.34,3213.0,125.6423,125.7427,125.6423,125.7176,3213.0
2018-10-03 12:05:00,150.29,150.47,150.29,150.39,8396.0,125.6758,125.8263,125.6758,125.7594,8396.0
2018-10-03 12:10:00,150.37,150.55,150.35,150.55,2360.0,125.7427,125.8932,125.726,125.8932,2360.0
2018-10-03 12:15:00,150.59,150.63,150.51,150.6,5410.0,125.9267,125.9601,125.8598,125.935,5410.0
2018-10-03 12:20:00,150.65,150.71,150.65,150.7,1703.0,125.9768,126.027,125.9768,126.0186,1703.0
2018-10-03 12:25:00,150.68,151.03,150.6,151.03,8845.0,126.0019,126.2946,125.935,126.2946,8845.0
2018-10-03 12:30:00,151.0,151.33,150.98,151.32,17014.0,126.2695,126.5455,126.2528,126.5371,17014.0
2018-10-03 12:35:00,151.3,151.31,151.04,151.06,6920.0,126.5204,126.5287,126.303,126.3197,6920.0
2018-10-03 12:40:00,151.06,151.1,150.94,150.96,5014.0,126.3197,126.3531,126.2193,126.2361,5014.0
2018-10-03 12:45:00,150.97,151.01,150.84,151.01,6742.0,126.2444,126.2779,126.1357,126.2779,6742.0
2018-10-03 12:50:00,151.0,151.11,150.96,150.96,4013.0,126.2695,126.3615,126.2361,126.2361,4013.0
2018-10-03 12:55:00,150.96,151.08,150.93,150.99,2897.0,126.2361,126.3364,126.211,126.2611,2897.0
2018-10-03 13:00:00,150.96,151.09,150.93,151.05,3099.0,126.2361,126.3448,126.211,126.3113,3099.0
2018-10-03 13:05:00,151.05,151.11,151.02,151.11,4399.0,126.3113,126.3615,126.2862,126.3615,4399.0
2018-10-03 13:10:00,151.08,151.12,151.02,151.11,3700.0,126.3364,126.3699,126.2862,126.3615,3700.0
2018-10-03 13:15:00,151.12,151.19,151.1,151.19,3265.0,126.3699,126.4284,126.3531,126.4284,3265.0
2018-10-03 13:20:00,151.15,151.17,151.03,151.12,6216.0,126.3949,126.4117,126.2946,126.3699,6216.0
2018-10-03 13:25:00,151.09,151.2,151.08,151.2,4042.0,126.3448,126.4368,126.3364,126.4368,4042.0
2018-10-03 13:30:00,151.23,151.29,151.15,151.29,4917.0,126.4618,126.512,126.3949,126.512,4917.0
2018-10-03 13:35:00,151.32,151.35,151.24,151.35,8848.0,126.5371,126.5622,126.4702,126.5622,8848.0
2018-10-03 13:40:00,151.35,151.35,151.25,151.31,7433.0,126.5622,126.5622,126.4786,126.5287,7433.0
2018-10-03 13:45:00,151.33,151.4,151.31,151.4,4359.0,126.5455,126.604,126.5287,126.604,4359.0
2018-10-03 13:50:00,151.41,151.43,151.38,151.4,5140.0,126.6124,126.6291,126.5873,126.604,5140.0
2018-10-03 13:55:00,151.39,151.58,151.39,151.55,7654.0,126.5956,126.7545,126.5956,126.7294,7654.0
2018-10-03 14:00:00,151.55,151.6,151.49,151.57,4839.0,126.7294,126.7712,126.6793,126.7462,4839.0
2018-10-03 14:05:00,151.6,151.74,151.58,151.74,5035.0,126.7712,126.8883,126.7545,126.8883,5035.0
2018-10-03 14:10:00,151.75,151.82,151.74,151.75,6199.0,126.8967,126.9552,126.8883,126.8967,6199.0
2018-10-03 14:15:00,151.76,151.77,151.65,151.71,4796.0,126.905,126.9134,126.8131,126.8632,4796.0
2018-10-03 14:20:00,151.69,151.76,151.68,151.75,5092.0,126.8465,126.905,126.8381,126.8967,5092.0
2018-10-03 14:25:00,151.74,151.83,151.72,151.82,5984.0,126.8883,126.9636,126.8716,126.9552,5984.0
2018-10-03 14:30:00,151.83,151.86,151.6,151.69,11544.0,126.9636,126.9887,126.7712,126.8465,11544.0
2018-10-03 14:35:00,151.67,151.67,151.5,151.59,55237.0,126.8298,126.8298,126.6876,126.7629,55237.0
2018-10-03 14:40:00,151.6,151.6,151.18,151.21,13916.0,126.7712,126.7712,126.42,126.4451,13916.0
2018-10-03 14:45:00,151.18,151.4,151.12,151.23,8900.0,126.42,126.604,126.3699,126.4618,8900.0
2018-10-03 14:50:00,151.21,151.28,151.03,151.07,5382.0,126.4451,126.5037,126.2946,126.328,5382.0
2018-10-03 14:55:00,151.06,151.35,151.05,151.29,9846.0,126.3197,126.5622,126.3113,126.512,9846.0
2018-10-03 15:00:00,151.28,151.35,151.11,151.11,9052.0,126.5037,126.5622,126.3615,126.3615,9052.0
2018-10-03 15:05:00,151.1,151.15,150.99,151.03,6327.0,126.3531,126.3949,126.2611,126.2946,6327.0
2018-10-03 15:10:00,151.06,151.12,150.94,151.02,9036.0,126.3197,126.3699,126.2193,126.2862,9036.0
2018-10-03 15:15:00,151.01,151.01,150.53,150.53,5808.0,126.2779,126.2779,125.8765,125.8765,5808.0
2018-10-03 15:20:00,150.55,150.74,150.47,150.69,5529.0,125.8932,126.0521,125.8263,126.0103,5529.0
2018-10-03 15:25:00,150.62,150.72,150.52,150.7,4613.0,125.9517,126.0354,125.8681,126.0186,4613.0
2018-10-03 15:30:00,150.73,150.75,150.61,150.64,7745.0,126.0437,126.0605,125.9434,125.9685,7745.0
2018-10-03 15:35:00,150.64,150.77,150.6,150.74,12131.0,125.9685,126.0772,125.935,126.0521,12131.0
2018-10-03 15:40:00,150.72,150.74,150.55,150.56,12685.0,126.0354,126.0521,125.8932,125.9016,12685.0
2018-10-03 15:45:00,150.5,150.72,150.45,150.56,15811.0,125.8514,126.0354,125.8096,125.9016,15811.0
2018-10-03 15:50:00,150.56,150.66,150.54,150.66,20188.0,125.9016,125.9852,125.8848,125.9852,20188.0
2018-10-03 15:55:00,150.65,150.75,150.55,150.6,59095.0,125.9768,126.0605,125.8932,125.935,59095.0
2018-10-04 09:30:00,152.67,153.3,152.25,153.24,65710.0,127.666,128.1928,127.3148,128.1426,65710.0
2018-10-04 09:35:00,153.28,153.31,152.29,152.53,48657.0,128.1761,128.2012,127.3482,127.5489,48657.0
2018-10-04 09:40:00,152.64,152.78,152.38,152.6,15696.0,127.6409,127.758,127.4235,127.6075,15696.0
2018-10-04 09:45:00,152.61,152.76,152.13,152.5,23517.0,127.6158,127.7413,127.2144,127.5238,23517.0
2018-10-04 09:50:00,152.49,153.2,152.19,153.2,25526.0,127.5155,128.1092,127.2646,128.1092,25526.0
2018-10-04 09:55:00,153.05,153.25,152.69,153.21,12979.0,127.9838,128.151,127.6827,128.1176,12979.0
2018-10-04 10:00:00,153.2,153.2,152.77,152.77,11276.0,128.1092,128.1092,127.7496,127.7496,11276.0
2018-10-04 10:05:00,152.73,152.77,152.05,152.05,16422.0,127.7162,127.7496,127.1475,127.1475,16422.0
2018-10-04 10:10:00,152.0,152.0,151.36,151.67,15017.0,127.1057,127.1057,126.5706,126.8298,15017.0
2018-10-04 10:15:00,151.58,152.18,151.58,152.06,7600.0,126.7545,127.2563,126.7545,127.1559,7600.0
2018-10-04 10:20:00,152.13,152.48,152.13,152.43,4340.0,127.2144,127.5071,127.2144,127.4653,4340.0
2018-10-04 10:25:00,152.29,152.67,152.11,152.61,9138.0,127.3482,127.666,127.1977,127.6158,9138.0
2018-10-04 10:30:00,152.64,152.69,152.34,152.47,13351.0,127.6409,127.6827,127.39,127.4988,13351.0
2018-10-04 10:35:00,152.41,152.68,152.36,152.51,7271.0,127.4486,127.6744,127.4068,127.5322,7271.0
2018-10-04 10:40:00,152.53,152.63,152.48,152.56,5435.0,127.5489,127.6326,127.5071,127.574,5435.0
2018-10-04 10:45:00,152.67,152.89,152.62,152.89,3934.0,127.666,127.85,127.6242,127.85,3934.0
2018-10-04 10:50:00,152.91,153.05,152.75,152.75,5351.0,127.8667,127.9838,127.7329,127.7329,5351.0
2018-10-04 10:55:00,152.72,152.84,152.69,152.76,8350.0,127.7078,127.8082,127.6827,127.7413,8350.0
2018-10-04 11:00:00,152.76,153.15,152.76,152.96,11248.0,127.7413,128.0674,127.7413,127.9085,11248.0
2018-10-04 11:05:00,152.95,152.99,152.62,152.62,7451.0,127.9001,127.9336,127.6242,127.6242,7451.0
2018-10-04 11:10:00,152.64,152.86,152.63,152.77,6469.0,127.6409,127.8249,127.6326,127.7496,6469.0
2018-10-04 11:15:00,152.79,153.09,152.74,153.07,6535.0,127.7663,128.0172,127.7245,128.0005,6535.0
2018-10-04 11:20:00,153.06,153.25,152.95,153.25,7985.0,127.9921,128.151,127.9001,128.151,7985.0
2018-10-04 11:25:00,153.25,153.25,153.01,153.08,12074.0,128.151,128.151,127.9503,128.0089,12074.0
2018-10-04 11:30:00,153.12,153.47,153.12,153.42,9769.0,128.0423,128.335,128.0423,128.2932,9769.0
2018-10-04 11:35:00,153.41,153.44,153.27,153.29,11150.0,128.2848,128.3099,128.1677,128.1845,11150.0
2018-10-04 11:40:00,153.22,153.33,153.12,153.23,8900.0,128.1259,128.2179,128.0423,128.1343,8900.0
2018-10-04 11:45:00,153.19,153.31,153.09,153.11,10165.0,128.1008,128.2012,128.0172,128.0339,10165.0
2018-10-04 11:50:00,153.16,153.16,152.92,153.06,8263.0,128.0758,128.0758,127.8751,127.9921,8263.0
2018-10-04 11:55:00,153.07,153.16,152.78,152.78,15359.0,128.0005,128.0758,127.758,127.758,15359.0
2018-10-04 12:00:00,152.75,152.75,152.41,152.41,10589.0,127.7329,127.7329,127.4486,127.4486,10589.0
2018-10-04 12:05:00,152.4,152.53,152.25,152.45,9313.0,127.4402,127.5489,127.3148,127.482,9313.0
2018-10-04 12:10:00,152.41,152.48,152.31,152.45,6933.0,127.4486,127.5071,127.365,127.482,6933.0
2018-10-04 12:15:00,152.46,152.46,152.09,152.15,15109.0,127.4904,127.4904,127.181,127.2312,15109.0
2018-10-04 12:20:00,152.14,152.3,152.12,152.19,11546.0,127.2228,127.3566,127.2061,127.2646,11546.0
2018-10-04 12:25:00,152.16,152.2,151.92,152.19,20460.0,127.2395,127.273,127.0388,127.2646,20460.0
2018-10-04 12:30:00,152.16,152.36,152.15,152.34,15681.0,127.2395,127.4068,127.2312,127.39,15681.0
2018-10-04 12:35:00,152.36,152.52,152.28,152.35,12035.0,127.4068,127.5406,127.3399,127.3984,12035.0
2018-10-04 12:40:00,152.37,152.48,152.29,152.4,11121.0,127.4151,127.5071,127.3482,127.4402,11121.0
2018-10-04 12:45:00,152.39,152.55,152.38,152.48,9261.0,127.4319,127.5657,127.4235,127.5071,9261.0
2018-10-04 12:50:00,152.5,152.7,152.5,152.51,8054.0,127.5238,127.6911,127.5238,127.5322,8054.0
2018-10-04 12:55:00,152.54,152.56,152.37,152.43,5800.0,127.5573,127.574,127.4151,127.4653,5800.0
2018-10-04 13:00:00,152.41,152.57,152.34,152.56,5956.0,127.4486,127.5824,127.39,127.574,5956.0
2018-10-04 13:05:00,152.59,152.68,152.34,152.39,9721.0,127.5991,127.6744,127.39,127.4319,9721.0
2018-10-04 13:10:00,152.43,152.45,152.14,152.19,9735.0,127.4653,127.482,127.2228,127.2646,9735.0
2018-10-04 13:15:00,152.19,152.28,152.15,152.18,5250.0,127.2646,127.3399,127.2312,127.2563,5250.0
2018-10-04 13:20:00,152.16,152.17,151.84,152.02,15172.0,127.2395,127.2479,126.9719,127.1225,15172.0
2018-10-04 13:25:00,152.02,152.16,152.01,152.1,11898.0,127.1225,127.2395,127.1141,127.1894,11898.0
2018-10-04 13:30:00,152.08,152.17,151.83,151.83,36981.0,127.1726,127.2479,126.9636,126.9636,36981.0
2018-10-04 13:35:00,151.86,151.92,151.61,151.89,8112.0,126.9887,127.0388,126.7796,127.0137,8112.0
2018-10-04 13:40:00,151.92,152.45,151.92,152.44,9435.0,127.0388,127.482,127.0388,127.4737,9435.0
2018-10-04 13:45:00,152.47,152.52,152.18,152.18,6568.0,127.4988,127.5406,127.2563,127.2563,6568.0
2018-10-04 13:50:00,152.17,152.33,152.08,152.33,7455.0,127.2479,127.3817,127.1726,127.3817,7455.0
2018-10-04 13:55:00,152.27,152.27,152.04,152.17,8504.0,127.3315,127.3315,127.1392,127.2479,8504.0
2018-10-04 14:00:00,152.2,152.24,151.98,152.1,11105.0,127.273,127.3064,127.089,127.1894,11105.0
2018-10-04 14:05:00,152.12,152.13,151.98,151.98,8826.0,127.2061,127.2144,127.089,127.089,8826.0
2018-10-04 14:10:00,151.97,152.14,151.97,152.07,6123.0,127.0806,127.2228,127.0806,127.1643,6123.0
2018-10-04 14:15:00,152.06,152.07,151.72,151.72,11199.0,127.1559,127.1643,126.8716,126.8716,11199.0
2018-10-04 14:20:00,151.77,151.91,151.7,151.81,7925.0,126.9134,127.0305,126.8549,126.9469,7925.0
2018-10-04 14:25:00,151.75,151.94,151.75,151.89,7700.0,126.8967,127.0556,126.8967,127.0137,7700.0
2018-10-04 14:30:00,151.93,151.99,151.87,151.99,10490.0,127.0472,127.0974,126.997,127.0974,10490.0
2018-10-04 14:35:00,152.0,152.28,151.96,152.22,13439.0,127.1057,127.3399,127.0723,127.2897,13439.0
2018-10-04 14:40:00,152.22,152.22,151.94,151.99,12020.0,127.2897,127.2897,127.0556,127.0974,12020.0
2018-10-04 14:45:00,151.97,152.19,151.89,151.96,6798.0,127.0806,127.2646,127.0137,127.0723,6798.0
2018-10-04 14:50:00,151.96,152.28,151.96,152.28,10763.0,127.0723,127.3399,127.0723,127.3399,10763.0
2018-10-04 14:55:00,152.38,152.4,152.25,152.38,8396.0,127.4235,127.4402,127.3148,127.4235,8396.0
2018-10-04 15:00:00,152.4,152.55,152.25,152.43,14544.0,127.4402,127.5657,127.3148,127.4653,14544.0
2018-10-04 15:05:00,152.4,152.53,152.32,152.37,8703.0,127.4402,127.5489,127.3733,127.4151,8703.0
2018-10-04 15:10:00,152.41,152.48,152.32,152.4,9643.0,127.4486,127.5071,127.3733,127.4402,9643.0
2018-10-04 15:15:00,152.4,152.62,152.4,152.54,35276.0,127.4402,127.6242,127.4402,127.5573,35276.0
2018-10-04 15:20:00,152.55,152.56,152.3,152.4,9607.0,127.5657,127.574,127.3566,127.4402,9607.0
2018-10-04 15:25:00,152.39,152.58,152.37,152.38,11087.0,127.4319,127.5907,127.4151,127.4235,11087.0
2018-10-04 15:30:00,152.34,152.41,152.21,152.32,14960.0,127.39,127.4486,127.2813,127.3733,14960.0
2018-10-04 15:35:00,152.3,152.33,152.05,152.09,13978.0,127.3566,127.3817,127.1475,127.181,13978.0
2018-10-04 15:40:00,152.09,152.25,152.0,152.25,14665.0,127.181,127.3148,127.1057,127.3148,14665.0
2018-10-04 15:45:00,152.3,152.6,152.29,152.52,22971.0,127.3566,127.6075,127.3482,127.5406,22971.0
2018-10-04 15:50:00,152.54,152.69,152.52,152.62,40134.0,127.5573,127.6827,127.5406,127.6242,40134.0
2018-10-04 15:55:00,152.63,152.63,152.45,152.52,75323.0,127.6326,127.6326,127.482,127.5406,75323.0
2018-10-05 09:30:00,152.32,152.69,152.0,152.59,19989.0,127.3733,127.6827,127.1057,127.5991,19989.0
2018-10-05 09:35:00,152.59,152.94,152.22,152.8,10330.0,127.5991,127.8918,127.2897,127.7747,10330.0
2018-10-05 09:40:00,152.78,152.78,152.0,152.0,5370.0,127.758,127.758,127.1057,127.1057,5370.0
2018-10-05 09:45:00,152.03,152.62,152.03,152.25,7200.0,127.1308,127.6242,127.1308,127.3148,7200.0
2018-10-05 09:50:00,152.37,152.61,152.31,152.58,7997.0,127.4151,127.6158,127.365,127.5907,7997.0
2018-10-05 09:55:00,152.5,152.51,152.1,152.27,10275.0,127.5238,127.5322,127.1894,127.3315,10275.0
2018-10-05 10:00:00,152.43,152.57,152.35,152.42,8700.0,127.4653,127.5824,127.3984,127.4569,8700.0
2018-10-05 10:05:00,152.51,152.71,152.32,152.32,8589.0,127.5322,127.6995,127.3733,127.3733,8589.0
2018-10-05 10:10:00,152.27,152.27,151.89,151.9,5965.0,127.3315,127.3315,127.0137,127.0221,5965.0
2018-10-05 10:15:00,151.83,152.03,151.72,151.82,8330.0,126.9636,127.1308,126.8716,126.9552,8330.0
2018-10-05 10:20:00,151.78,151.84,151.54,151.72,10342.0,126.9218,126.9719,126.7211,126.8716,10342.0
2018-10-05 10:25:00,151.7,151.94,151.66,151.73,5138.0,126.8549,127.0556,126.8214,126.88,5138.0
2018-10-05 10:30:00,151.69,151.72,151.56,151.69,23600.0,126.8465,126.8716,126.7378,126.8465,23600.0
2018-10-05 10:35:00,151.71,151.83,151.51,151.54,5500.0,126.8632,126.9636,126.696,126.7211,5500.0
2018-10-05 10:40:00,151.54,151.7,151.41,151.65,4742.0,126.7211,126.8549,126.6124,126.8131,4742.0
2018-10-05 10:45:00,151.65,151.65,151.35,151.39,10569.0,126.8131,126.8131,126.5622,126.5956,10569.0
2018-10-05 10:50:00,151.35,151.57,151.35,151.43,6575.0,126.5622,126.7462,126.5622,126.6291,6575.0
2018-10-05 10:55:00,151.39,151.53,151.16,151.3,7535.0,126.5956,126.7127,126.4033,126.5204,7535.0
2018-10-05 11:00:00,151.27,151.27,150.87,150.99,7722.0,126.4953,126.4953,126.1608,126.2611,7722.0
2018-10-05 11:05:00,151.05,151.19,151.04,151.08,6900.0,126.3113,126.4284,126.303,126.3364,6900.0
2018-10-05 11:10:00,151.01,151.24,151.01,151.24,8464.0,126.2779,126.4702,126.2779,126.4702,8464.0
2018-10-05 11:15:00,151.18,151.31,151.04,151.31,3617.0,126.42,126.5287,126.303,126.5287,3617.0
2018-10-05 11:20:00,151.19,151.36,151.17,151.36,5582.0,126.4284,126.5706,126.4117,126.5706,5582.0
2018-10-05 11:25:00,151.33,151.44,151.13,151.14,6470.0,126.5455,126.6374,126.3782,126.3866,6470.0
2018-10-05 11:30:00,151.16,151.19,150.94,150.99,7097.0,126.4033,126.4284,126.2193,126.2611,7097.0
2018-10-05 11:35:00,150.96,151.19,150.96,151.19,8303.0,126.2361,126.4284,126.2361,126.4284,8303.0
2018-10-05 11:40:00,151.2,151.24,150.85,150.85,10736.0,126.4368,126.4702,126.1441,126.1441,10736.0
2018-10-05 11:45:00,150.87,150.89,150.68,150.85,9754.0,126.1608,126.1775,126.0019,126.1441,9754.0
2018-10-05 11:50:00,150.84,150.89,150.6,150.67,12492.0,126.1357,126.1775,125.935,125.9936,12492.0
2018-10-05 11:55:00,150.6,150.78,150.6,150.69,5725.0,125.935,126.0855,125.935,126.0103,5725.0
2018-10-05 12:00:00,150.71,150.89,150.63,150.89,9055.0,126.027,126.1775,125.9601,126.1775,9055.0
2018-10-05 12:05:00,150.86,151.13,150.85,151.02,17497.0,126.1524,126.3782,126.1441,126.2862,17497.0
2018-10-05 12:10:00,150.98,151.0,150.7,150.77,6176.0,126.2528,126.2695,126.0186,126.0772,6176.0
2018-10-05 12:15:00,150.71,150.77,150.54,150.71,4714.0,126.027,126.0772,125.8848,126.027,4714.0
2018-10-05 12:20:00,150.71,150.86,150.68,150.85,2300.0,126.027,126.1524,126.0019,126.1441,2300.0
2018-10-05 12:25:00,150.76,150.82,150.7,150.7,2560.0,126.0688,126.119,126.0186,126.0186,2560.0
2018-10-05 12:30:00,150.7,150.74,150.58,150.58,2070.0,126.0186,126.0521,125.9183,125.9183,2070.0
2018-10-05 12:35:00,150.57,150.73,150.53,150.7,4048.0,125.9099,126.0437,125.8765,126.0186,4048.0
2018-10-05 12:40:00,150.64,150.64,150.43,150.47,7401.0,125.9685,125.9685,125.7929,125.8263,7401.0
2018-10-05 12:45:00,150.44,150.58,150.33,150.44,4827.0,125.8012,125.9183,125.7092,125.8012,4827.0
2018-10-05 12:50:00,150.42,150.72,150.41,150.63,4014.0,125.7845,126.0354,125.7761,125.9601,4014.0
2018-10-05 12:55:00,150.69,150.79,150.49,150.54,3300.0,126.0103,126.0939,125.843,125.8848,3300.0
2018-10-05 13:00:00,150.5,150.56,150.43,150.44,4126.0,125.8514,125.9016,125.7929,125.8012,4126.0
2018-10-05 13:05:00,150.44,150.55,150.41,150.55,3126.0,125.8012,125.8932,125.7761,125.8932,3126.0
2018-10-05 13:10:00,150.47,150.54,150.41,150.53,4200.0,125.8263,125.8848,125.7761,125.8765,4200.0
2018-10-05 13:15:00,150.56,150.59,150.48,150.48,3400.0,125.9016,125.9267,125.8347,125.8347,3400.0
2018-10-05 13:20:00,150.45,150.49,150.35,150.43,7786.0,125.8096,125.843,125.726,125.7929,7786.0
2018-10-05 13:25:00,150.46,150.46,150.29,150.39,8410.0,125.818,125.818,125.6758,125.7594,8410.0
2018-10-05 13:30:00,150.42,150.5,150.32,150.33,3706.0,125.7845,125.8514,125.7009,125.7092,3706.0
2018-10-05 13:35:00,150.32,150.45,150.23,150.45,5912.0,125.7009,125.8096,125.6256,125.8096,5912.0
2018-10-05 13:40:00,150.51,150.65,150.5,150.59,12135.0,125.8598,125.9768,125.8514,125.9267,12135.0
2018-10-05 13:45:00,150.55,150.72,150.51,150.72,3400.0,125.8932,126.0354,125.8598,126.0354,3400.0
2018-10-05 13:50:00,150.76,150.9,150.73,150.86,6096.0,126.0688,126.1859,126.0437,126.1524,6096.0
2018-10-05 13:55:00,150.91,150.91,150.77,150.77,5700.0,126.1943,126.1943,126.0772,126.0772,5700.0
2018-10-05 14:00:00,150.82,150.82,150.66,150.74,5812.0,126.119,126.119,125.9852,126.0521,5812.0
2018-10-05 14:05:00,150.74,150.74,150.47,150.52,4584.0,126.0521,126.0521,125.8263,125.8681,4584.0
2018-10-05 14:10:00,150.55,150.71,150.54,150.61,4501.0,125.8932,126.027,125.8848,125.9434,4501.0
2018-10-05 14:15:00,150.59,150.84,150.5,150.84,5516.0,125.9267,126.1357,125.8514,126.1357,5516.0
2018-10-05 14:20:00,150.85,150.87,150.73,150.76,4522.0,126.1441,126.1608,126.0437,126.0688,4522.0
2018-10-05 14:25:00,150.76,150.79,150.63,150.78,4997.0,126.0688,126.0939,125.9601,126.0855,4997.0
2018-10-05 14:30:00,150.76,150.9,150.75,150.77,3838.0,126.0688,126.1859,126.0605,126.0772,3838.0
2018-10-05 14:35:00,150.77,150.87,150.66,150.83,8464.0,126.0772,126.1608,125.9852,126.1274,8464.0
2018-10-05 14:40:00,150.82,150.9,150.67,150.78,5161.0,126.119,126.1859,125.9936,126.0855,5161.0
2018-10-05 14:45:00,150.8,150.83,150.59,150.77,5181.0,126.1023,126.1274,125.9267,126.0772,5181.0
2018-10-05 14:50:00,150.76,150.82,150.74,150.81,1800.0,126.0688,126.119,126.0521,126.1106,1800.0
2018-10-05 14:55:00,150.81,150.88,150.76,150.82,4036.0,126.1106,126.1692,126.0688,126.119,4036.0
2018-10-05 15:00:00,150.84,150.94,150.73,150.87,6489.0,126.1357,126.2193,126.0437,126.1608,6489.0
2018-10-05 15:05:00,150.86,151.39,150.86,151.35,16327.0,126.1524,126.5956,126.1524,126.5622,16327.0
2018-10-05 15:10:00,151.34,151.53,151.3,151.5,21261.0,126.5538,126.7127,126.5204,126.6876,21261.0
2018-10-05 15:15:00,151.5,151.5,151.28,151.31,21181.0,126.6876,126.6876,126.5037,126.5287,21181.0
2018-10-05 15:20:00,151.31,151.5,151.28,151.44,10007.0,126.5287,126.6876,126.5037,126.6374,10007.0
2018-10-05 15:25:00,151.44,151.45,151.31,151.44,14343.0,126.6374,126.6458,126.5287,126.6374,14343.0
2018-10-05 15:30:00,151.45,151.47,151.25,151.28,22798.0,126.6458,126.6625,126.4786,126.5037,22798.0
2018-10-05 15:35:00,151.28,151.29,151.03,151.07,8682.0,126.5037,126.512,126.2946,126.328,8682.0
2018-10-05 15:40:00,151.06,151.41,151.03,151.41,21547.0,126.3197,126.6124,126.2946,126.6124,21547.0
2018-10-05 15:45:00,151.41,151.6,151.41,151.46,15132.0,126.6124,126.7712,126.6124,126.6542,15132.0
2018-10-05 15:50:00,151.4,151.46,151.24,151.43,19432.0,126.604,126.6542,126.4702,126.6291,19432.0
2018-10-05 15:55:00,151.44,151.56,151.16,151.26,44555.0,126.6374,126.7378,126.4033,126.4869,44555.0
2018-10-08 09:30:00,150.44,150.9,150.37,150.51,19892.0,125.8012,126.1859,125.7427,125.8598,19892.0
2018-10-08 09:35:00,150.43,150.52,150.1,150.26,26309.0,125.7929,125.8681,125.5169,125.6507,26309.0
2018-10-08 09:40:00,150.26,150.67,150.26,150.64,3250.0,125.6507,125.9936,125.6507,125.9685,3250.0
2018-10-08 09:45:00,150.67,151.16,150.66,151.16,3710.0,125.9936,126.4033,125.9852,126.4033,3710.0
2018-10-08 09:50:00,151.16,151.39,151.15,151.27,6300.0,126.4033,126.5956,126.3949,126.4953,6300.0
2018-10-08 09:55:00,151.27,151.27,150.61,150.61,3800.0,126.4953,126.4953,125.9434,125.9434,3800.0
2018-10-08 10:00:00,150.61,151.12,150.61,151.12,4750.0,125.9434,126.3699,125.9434,126.3699,4750.0
2018-10-08 10:05:00,151.36,151.36,151.09,151.28,6254.0,126.5706,126.5706,126.3448,126.5037,6254.0
2018-10-08 10:10:00,151.36,151.36,151.18,151.18,2000.0,126.5706,126.5706,126.42,126.42,2000.0
2018-10-08 10:15:00,151.13,151.13,150.87,150.97,4457.0,126.3782,126.3782,126.1608,126.2444,4457.0
2018-10-08 10:20:00,150.9,151.21,150.9,151.21,2403.0,126.1859,126.4451,126.1859,126.4451,2403.0
2018-10-08 10:25:00,151.21,151.22,151.05,151.22,4100.0,126.4451,126.4535,126.3113,126.4535,4100.0
2018-10-08 10:30:00,151.25,151.41,151.25,151.32,2600.0,126.4786,126.6124,126.4786,126.5371,2600.0
2018-10-08 10:35:00,151.31,151.31,151.04,151.04,3057.0,126.5287,126.5287,126.303,126.303,3057.0
2018-10-08 10:40:00,151.12,151.12,150.95,150.97,2028.0,126.3699,126.3699,126.2277,126.2444,2028.0
2018-10-08 10:45:00,150.97,151.04,150.89,151.04,3800.0,126.2444,126.303,126.1775,126.303,3800.0
2018-10-08 10:50:00,151.04,151.22,151.04,151.17,2400.0,126.303,126.4535,126.303,126.4117,2400.0
2018-10-08 10:55:00,151.13,151.18,151.05,151.07,8556.0,126.3782,126.42,126.3113,126.328,8556.0
2018-10-08 11:00:00,151.06,151.06,150.85,150.85,19088.0,126.3197,126.3197,126.1441,126.1441,19088.0
2018-10-08 11:05:00,150.78,150.78,150.65,150.65,2172.0,126.0855,126.0855,125.9768,125.9768,2172.0
2018-10-08 11:10:00,150.68,150.93,150.58,150.89,2431.0,126.0019,126.211,125.9183,126.1775,2431.0
2018-10-08 11:15:00,150.87,150.88,150.71,150.87,87161.0,126.1608,126.1692,126.027,126.1608,87161.0
2018-10-08 11:20:00,150.85,150.85,150.74,150.77,2490.0,126.1441,126.1441,126.0521,126.0772,2490.0
2018-10-08 11:25:00,150.77,150.92,150.73,150.91,4990.0,126.0772,126.2026,126.0437,126.1943,4990.0
2018-10-08 11:30:00,150.81,150.91,150.81,150.87,7273.0,126.1106,126.1943,126.1106,126.1608,7273.0
2018-10-08 11:35:00,150.87,150.89,150.59,150.86,28140.0,126.1608,126.1775,125.9267,126.1524,28140.0
2018-10-08 11:40:00,150.87,151.18,150.87,150.99,8651.0,126.1608,126.42,126.1608,126.2611,8651.0
2018-10-08 11:45:00,151.0,151.09,150.71,150.71,63755.0,126.2695,126.3448,126.027,126.027,63755.0
2018-10-08 11:50:00,150.68,150.8,150.59,150.8,6405.0,126.0019,126.1023,125.9267,126.1023,6405.0
2018-10-08 11:55:00,150.76,150.79,150.58,150.62,9347.0,126.0688,126.0939,125.9183,125.9517,9347.0
2018-10-08 12:00:00,150.59,150.79,150.58,150.75,3545.0,125.9267,126.0939,125.9183,126.0605,3545.0
2018-10-08 12:05:00,150.71,150.99,150.71,150.94,5500.0,126.027,126.2611,126.027,126.2193,5500.0
2018-10-08 12:10:00,150.94,151.15,150.93,151.1,8534.0,126.2193,126.3949,126.211,126.3531,8534.0
2018-10-08 12:15:00,151.12,151.23,151.1,151.23,5656.0,126.3699,126.4618,126.3531,126.4618,5656.0
2018-10-08 12:20:00,151.24,151.7,151.24,151.7,10516.0,126.4702,126.8549,126.4702,126.8549,10516.0
2018-10-08 12:25:00,151.71,151.72,151.6,151.64,3440.0,126.8632,126.8716,126.7712,126.8047,3440.0
2018-10-08 12:30:00,151.61,151.65,151.51,151.53,4866.0,126.7796,126.8131,126.696,126.7127,4866.0
2018-10-08 12:35:00,151.51,151.64,151.51,151.63,5260.0,126.696,126.8047,126.696,126.7963,5260.0
2018-10-08 12:40:00,151.58,151.78,151.58,151.64,8835.0,126.7545,126.9218,126.7545,126.8047,8835.0
2018-10-08 12:45:00,151.65,151.68,151.55,151.67,3642.0,126.8131,126.8381,126.7294,126.8298,3642.0
2018-10-08 12:50:00,151.64,151.7,151.49,151.54,6712.0,126.8047,126.8549,126.6793,126.7211,6712.0
2018-10-08 12:55:00,151.56,151.57,151.47,151.5,8777.0,126.7378,126.7462,126.6625,126.6876,8777.0
2018-10-08 13:00:00,151.51,151.71,151.48,151.71,7021.0,126.696,126.8632,126.6709,126.8632,7021.0
2018-10-08 13:05:00,151.68,151.87,151.6,151.86,5501.0,126.8381,126.997,126.7712,126.9887,5501.0
2018-10-08 13:10:00,151.81,151.87,151.75,151.84,3154.0,126.9469,126.997,126.8967,126.9719,3154.0
2018-10-08 13:15:00,151.78,151.81,151.59,151.61,4080.0,126.9218,126.9469,126.7629,126.7796,4080.0
2018-10-08 13:20:00,151.59,151.6,151.46,151.55,8464.0,126.7629,126.7712,126.6542,126.7294,8464.0
2018-10-08 13:25:00,151.58,151.68,151.54,151.67,5800.0,126.7545,126.8381,126.7211,126.8298,5800.0
2018-10-08 13:30:00,151.69,151.97,151.69,151.94,6400.0,126.8465,127.0806,126.8465,127.0556,6400.0
2018-10-08 13:35:00,151.95,151.99,151.78,151.83,1950.0,127.0639,127.0974,126.9218,126.9636,1950.0
2018-10-08 13:40:00,151.88,151.88,151.7,151.72,4174.0,127.0054,127.0054,126.8549,126.8716,4174.0
2018-10-08 13:45:00,151.67,151.77,151.64,151.67,4083.0,126.8298,126.9134,126.8047,126.8298,4083.0
2018-10-08 13:50:00,151.68,151.83,151.65,151.81,5424.0,126.8381,126.9636,126.8131,126.9469,5424.0
2018-10-08 13:55:00,151.78,151.79,151.74,151.78,2780.0,126.9218,126.9301,126.8883,126.9218,2780.0
2018-10-08 14:00:00,151.73,152.1,151.71,152.05,7100.0,126.88,127.1894,126.8632,127.1475,7100.0
2018-10-08 14:05:00,152.08,152.46,152.08,152.38,6791.0,127.1726,127.4904,127.1726,127.4235,6791.0
2018-10-08 14:10:00,152.38,152.46,152.11,152.22,4000.0,127.4235,127.4904,127.1977,127.2897,4000.0
2018-10-08 14:15:00,152.23,152.33,152.23,152.33,3375.0,127.2981,127.3817,127.2981,127.3817,3375.0
2018-10-08 14:20:00,152.36,152.38,152.08,152.18,5630.0,127.4068,127.4235,127.1726,127.2563,5630.0
2018-10-08 14:25:00,152.19,152.29,152.14,152.26,6450.0,127.2646,127.3482,127.2228,127.3232,6450.0
2018-10-08 14:30:00,152.29,152.48,152.27,152.4,6499.0,127.3482,127.5071,127.3315,127.4402,6499.0
2018-10-08 14:35:00,152.42,152.5,152.37,152.5,4945.0,127.4569,127.5238,127.4151,127.5238,4945.0
2018-10-08 14:40:00,152.53,152.59,152.43,152.47,8702.0,127.5489,127.5991,127.4653,127.4988,8702.0
2018-10-08 14:45:00,152.45,152.59,152.42,152.52,6097.0,127.482,127.5991,127.4569,127.5406,6097.0
2018-10-08 14:50:00,152.52,152.55,152.36,152.4,8093.0,127.5406,127.5657,127.4068,127.4402,8093.0
2018-10-08 14:55:00,152.38,152.59,152.38,152.55,6207.0,127.4235,127.5991,127.4235,127.5657,6207.0
2018-10-08 15:00:00,152.52,152.73,152.5,152.73,12984.0,127.5406,127.7162,127.5238,127.7162,12984.0
2018-10-08 15:05:00,152.73,152.73,152.55,152.58,9742.0,127.7162,127.7162,127.5657,127.5907,9742.0
2018-10-08 15:10:00,152.59,152.77,152.59,152.66,4893.0,127.5991,127.7496,127.5991,127.6576,4893.0
2018-10-08 15:15:00,152.68,152.72,152.64,152.69,4941.0,127.6744,127.7078,127.6409,127.6827,4941.0
2018-10-08 15:20:00,152.7,152.81,152.67,152.8,14179.0,127.6911,127.7831,127.666,127.7747,14179.0
2018-10-08 15:25:00,152.81,152.93,152.78,152.9,16249.0,127.7831,127.8834,127.758,127.8583,16249.0
2018-10-08 15:30:00,152.91,153.13,152.86,153.13,38759.0,127.8667,128.0507,127.8249,128.0507,38759.0
2018-10-08 15:35:00,153.13,153.15,152.98,153.05,43206.0,128.0507,128.0674,127.9252,127.9838,43206.0
2018-10-08 15:40:00,153.09,153.24,153.08,153.16,21083.0,128.0172,128.1426,128.0089,128.0758,21083.0
2018-10-08 15:45:00,153.19,153.29,153.05,153.06,23602.0,128.1008,128.1845,127.9838,127.9921,23602.0
2018-10-08 15:50:00,153.06,153.14,153.01,153.11,24193.0,127.9921,128.059,127.9503,128.0339,24193.0
2018-10-08 15:55:00,153.1,153.11,152.82,152.89,107939.0,128.0256,128.0339,127.7914,127.85,107939.0
2018-10-09 09:30:00,153.27,153.94,152.43,152.84,29474.0,128.1677,128.728,127.4653,127.8082,29474.0
2018-10-09 09:35:00,152.78,152.86,151.16,151.35,11434.0,127.758,127.8249,126.4033,126.5622,11434.0
2018-10-09 09:40:00,151.29,151.3,150.87,151.2,6864.0,126.512,126.5204,126.1608,126.4368,6864.0
2018-10-09 09:45:00,151.04,151.04,150.37,150.49,8816.0,126.303,126.303,125.7427,125.843,8816.0
2018-10-09 09:50:00,150.46,150.83,150.25,150.83,10342.0,125.818,126.1274,125.6423,126.1274,10342.0
2018-10-09 09:55:00,150.84,151.23,150.83,151.23,10299.0,126.1357,126.4618,126.1274,126.4618,10299.0
2018-10-09 10:00:00,151.18,151.41,151.09,151.14,5543.0,126.42,126.6124,126.3448,126.3866,5543.0
2018-10-09 10:05:00,151.22,151.41,151.06,151.06,7200.0,126.4535,126.6124,126.3197,126.3197,7200.0
2018-10-09 10:10:00,150.96,151.08,150.87,151.0,6878.0,126.2361,126.3364,126.1608,126.2695,6878.0
2018-10-09 10:15:00,151.05,151.16,150.59,150.72,7188.0,126.3113,126.4033,125.9267,126.0354,7188.0
2018-10-09 10:20:00,150.79,151.05,150.74,151.01,5800.0,126.0939,126.3113,126.0521,126.2779,5800.0
2018-10-09 10:25:00,150.98,151.37,150.97,151.18,6558.0,126.2528,126.5789,126.2444,126.42,6558.0
2018-10-09 10:30:00,151.11,151.15,150.82,150.82,3657.0,126.3615,126.3949,126.119,126.119,3657.0
2018-10-09 10:35:00,150.95,150.95,150.63,150.82,9987.0,126.2277,126.2277,125.9601,126.119,9987.0
2018-10-09 10:40:00,150.74,150.88,150.7,150.75,10103.0,126.0521,126.1692,126.0186,126.0605,10103.0
2018-10-09 10:45:00,150.7,150.84,150.4,150.44,6461.0,126.0186,126.1357,125.7678,125.8012,6461.0
2018-10-09 10:50:00,150.5,150.56,150.15,150.22,12227.0,125.8514,125.9016,125.5587,125.6173,12227.0
2018-10-09 10:55:00,150.2,150.23,149.71,149.71,21473.0,125.6005,125.6256,125.1908,125.1908,21473.0
2018-10-09 11:00:00,149.68,150.06,149.61,149.74,15903.0,125.1657,125.4835,125.1072,125.2159,15903.0
2018-10-09 11:05:00,149.74,149.87,149.62,149.62,12624.0,125.2159,125.3246,125.1155,125.1155,12624.0
2018-10-09 11:10:00,149.66,150.09,149.66,150.09,10249.0,125.149,125.5085,125.149,125.5085,10249.0
2018-10-09 11:15:00,150.1,150.28,150.0,150.03,12827.0,125.5169,125.6674,125.4333,125.4584,12827.0
2018-10-09 11:20:00,150.03,150.36,150.03,150.34,9925.0,125.4584,125.7343,125.4584,125.7176,9925.0
2018-10-09 11:25:00,150.36,150.66,150.33,150.61,8009.0,125.7343,125.9852,125.7092,125.9434,8009.0
2018-10-09 11:30:00,150.57,150.59,150.28,150.28,8114.0,125.9099,125.9267,125.6674,125.6674,8114.0
2018-10-09 11:35:00,150.25,150.37,150.19,150.36,8245.0,125.6423,125.7427,125.5922,125.7343,8245.0
2018-10-09 11:40:00,150.36,150.48,150.24,150.26,12701.0,125.7343,125.8347,125.634,125.6507,12701.0
2018-10-09 11:45:00,150.27,150.38,150.06,150.19,18474.0,125.6591,125.7511,125.4835,125.5922,18474.0
2018-10-09 11:50:00,150.2,150.54,150.2,150.48,5902.0,125.6005,125.8848,125.6005,125.8347,5902.0
2018-10-09 11:55:00,150.44,150.56,150.28,150.28,3944.0,125.8012,125.9016,125.6674,125.6674,3944.0
2018-10-09 12:00:00,150.29,150.53,150.29,150.36,6150.0,125.6758,125.8765,125.6758,125.7343,6150.0
2018-10-09 12:05:00,150.33,150.66,150.33,150.44,9171.0,125.7092,125.9852,125.7092,125.8012,9171.0
2018-10-09 12:10:00,150.44,150.47,150.23,150.23,5043.0,125.8012,125.8263,125.6256,125.6256,5043.0
2018-10-09 12:15:00,150.21,150.45,150.13,150.25,15587.0,125.6089,125.8096,125.542,125.6423,15587.0
2018-10-09 12:20:00,150.25,150.42,150.16,150.16,7300.0,125.6423,125.7845,125.5671,125.5671,7300.0
2018-10-09 12:25:00,150.14,150.2,150.08,150.09,7615.0,125.5504,125.6005,125.5002,125.5085,7615.0
2018-10-09 12:30:00,150.14,150.14,150.02,150.14,4895.0,125.5504,125.5504,125.45,125.5504,4895.0
2018-10-09 12:35:00,150.23,150.23,150.1,150.1,4632.0,125.6256,125.6256,125.5169,125.5169,4632.0
2018-10-09 12:40:00,150.05,150.06,149.84,149.84,7712.0,125.4751,125.4835,125.2995,125.2995,7712.0
2018-10-09 12:45:00,149.83,149.97,149.64,149.97,13437.0,125.2911,125.4082,125.1322,125.4082,13437.0
2018-10-09 12:50:00,149.97,150.13,149.92,150.08,9057.0,125.4082,125.542,125.3664,125.5002,9057.0
2018-10-09 12:55:00,150.04,150.24,150.0,150.01,8850.0,125.4667,125.634,125.4333,125.4417,8850.0
2018-10-09 13:00:00,149.99,150.13,149.98,150.01,6700.0,125.4249,125.542,125.4166,125.4417,6700.0
2018-10-09 13:05:00,150.09,150.29,150.04,150.27,3400.0,125.5085,125.6758,125.4667,125.6591,3400.0
2018-10-09 13:10:00,150.27,150.36,150.21,150.25,4896.0,125.6591,125.7343,125.6089,125.6423,4896.0
2018-10-09 13:15:00,150.29,150.51,150.24,150.32,9543.0,125.6758,125.8598,125.634,125.7009,9543.0
2018-10-09 13:20:00,150.34,150.61,150.29,150.55,6908.0,125.7176,125.9434,125.6758,125.8932,6908.0
2018-10-09 13:25:00,150.48,150.55,150.41,150.5,4400.0,125.8347,125.8932,125.7761,125.8514,4400.0
2018-10-09 13:30:00,150.48,150.53,150.42,150.44,7300.0,125.8347,125.8765,125.7845,125.8012,7300.0
2018-10-09 13:35:00,150.46,150.58,150.37,150.55,9459.0,125.818,125.9183,125.7427,125.8932,9459.0
2018-10-09 13:40:00,150.53,150.76,150.38,150.43,6559.0,125.8765,126.0688,125.7511,125.7929,6559.0
2018-10-09 13:45:00,150.46,150.77,150.43,150.77,13052.0,125.818,126.0772,125.7929,126.0772,13052.0
2018-10-09 13:50:00,150.72,150.76,150.43,150.5,12813.0,126.0354,126.0688,125.7929,125.8514,12813.0
2018-10-09 13:55:00,150.51,150.8,150.51,150.72,7978.0,125.8598,126.1023,125.8598,126.0354,7978.0
2018-10-09 14:00:00,150.71,150.77,150.54,150.58,8190.0,126.027,126.0772,125.8848,125.9183,8190.0
2018-10-09 14:05:00,150.53,150.58,150.42,150.58,11675.0,125.8765,125.9183,125.7845,125.9183,11675.0
2018-10-09 14:10:00,150.6,150.69,150.58,150.64,5277.0,125.935,126.0103,125.9183,125.9685,5277.0
2018-10-09 14:15:00,150.68,150.81,150.68,150.71,5985.0,126.0019,126.1106,126.0019,126.027,5985.0
2018-10-09 14:20:00,150.75,150.96,150.71,150.93,8631.0,126.0605,126.2361,126.027,126.211,8631.0
2018-10-09 14:25:00,150.89,151.04,150.82,150.99,8619.0,126.1775,126.303,126.119,126.2611,8619.0
2018-10-09 14:30:00,151.02,151.16,150.84,151.1,9480.0,126.2862,126.4033,126.1357,126.3531,9480.0
2018-10-09 14:35:00,151.1,151.15,150.97,151.06,10348.0,126.3531,126.3949,126.2444,126.3197,10348.0
2018-10-09 14:40:00,151.06,151.17,150.94,150.94,7384.0,126.3197,126.4117,126.2193,126.2193,7384.0
2018-10-09 14:45:00,150.91,150.91,150.73,150.78,13901.0,126.1943,126.1943,126.0437,126.0855,13901.0
2018-10-09 14:50:00,150.78,151.06,150.64,151.0,30398.0,126.0855,126.3197,125.9685,126.2695,30398.0
2018-10-09 14:55:00,151.06,151.15,151.0,151.05,9360.0,126.3197,126.3949,126.2695,126.3113,9360.0
2018-10-09 15:00:00,151.07,152.02,151.07,151.66,144350.0,126.328,127.1225,126.328,126.8214,144350.0
2018-10-09 15:05:00,151.59,152.23,151.59,152.12,39079.0,126.7629,127.2981,126.7629,127.2061,39079.0
2018-10-09 15:10:00,152.12,152.26,151.66,151.72,21296.0,127.2061,127.3232,126.8214,126.8716,21296.0
2018-10-09 15:15:00,151.72,151.79,151.63,151.79,21070.0,126.8716,126.9301,126.7963,126.9301,21070.0
2018-10-09 15:20:00,151.75,151.75,151.12,151.12,16256.0,126.8967,126.8967,126.3699,126.3699,16256.0
2018-10-09 15:25:00,151.14,151.19,151.04,151.11,11344.0,126.3866,126.4284,126.303,126.3615,11344.0
2018-10-09 15:30:00,151.15,151.16,150.82,150.88,19682.0,126.3949,126.4033,126.119,126.1692,19682.0
2018-10-09 15:35:00,150.86,150.91,150.73,150.79,14447.0,126.1524,126.1943,126.0437,126.0939,14447.0
2018-10-09 15:40:00,150.81,150.93,150.72,150.93,20648.0,126.1106,126.211,126.0354,126.211,20648.0
2018-10-09 15:45:00,150.93,151.36,150.9,151.2,24635.0,126.211,126.5706,126.1859,126.4368,24635.0
2018-10-09 15:50:00,151.16,151.16,150.91,150.99,31729.0,126.4033,126.4033,126.1943,126.2611,31729.0
2018-10-09 15:55:00,150.97,150.97,150.77,150.83,41069.0,126.2444,126.2444,126.0772,126.1274,41069.0
2018-10-10 09:30:00,151.0,151.0,149.9,150.11,15083.0,126.2695,126.2695,125.3497,125.5253,15083.0
2018-10-10 09:35:00,149.99,150.28,149.85,150.27,7400.0,125.4249,125.6674,125.3079,125.6591,7400.0
2018-10-10 09:40:00,150.27,150.59,149.68,149.68,16528.0,125.6591,125.9267,125.1657,125.1657,16528.0
2018-10-10 09:45:00,149.72,150.21,149.71,150.21,9531.0,125.1991,125.6089,125.1908,125.6089,9531.0
2018-10-10 09:50:00,150.11,150.56,150.02,150.28,7991.0,125.5253,125.9016,125.45,125.6674,7991.0
2018-10-10 09:55:00,150.35,150.48,149.52,149.52,11525.0,125.726,125.8347,125.0319,125.0319,11525.0
2018-10-10 10:00:00,149.7,150.01,149.27,149.61,15858.0,125.1824,125.4417,124.8228,125.1072,15858.0
2018-10-10 10:05:00,149.67,150.03,149.31,149.89,18122.0,125.1573,125.4584,124.8563,125.3413,18122.0
2018-10-10 10:10:00,150.0,150.01,149.54,149.54,10127.0,125.4333,125.4417,125.0486,125.0486,10127.0
2018-10-10 10:15:00,149.49,149.62,149.13,149.26,13405.0,125.0068,125.1155,124.7058,124.8145,13405.0
2018-10-10 10:20:00,149.4,149.82,149.38,149.62,15570.0,124.9316,125.2828,124.9148,125.1155,15570.0
2018-10-10 10:25:00,149.61,149.81,149.48,149.63,6311.0,125.1072,125.2744,124.9985,125.1239,6311.0
2018-10-10 10:30:00,149.58,149.72,149.42,149.48,12785.0,125.0821,125.1991,124.9483,124.9985,12785.0
2018-10-10 10:35:00,149.47,149.47,149.17,149.18,10200.0,124.9901,124.9901,124.7392,124.7476,10200.0
2018-10-10 10:40:00,149.14,149.18,148.64,148.81,21592.0,124.7141,124.7476,124.296,124.4382,21592.0
2018-10-10 10:45:00,148.81,148.83,148.48,148.61,14735.0,124.4382,124.4549,124.1622,124.2709,14735.0
2018-10-10 10:50:00,148.66,149.06,148.66,148.89,29279.0,124.3128,124.6472,124.3128,124.5051,29279.0
2018-10-10 10:55:00,148.82,148.95,148.54,148.73,28718.0,124.4465,124.5553,124.2124,124.3713,28718.0
2018-10-10 11:00:00,148.68,149.0,148.45,148.48,12166.0,124.3295,124.5971,124.1371,124.1622,12166.0
2018-10-10 11:05:00,148.5,148.52,148.1,148.1,9059.0,124.179,124.1957,123.8445,123.8445,9059.0
2018-10-10 11:10:00,148.06,148.2,147.93,148.13,15806.0,123.811,123.9281,123.7023,123.8696,15806.0
2018-10-10 11:15:00,148.06,148.06,147.68,147.72,12307.0,123.811,123.811,123.4933,123.5267,12307.0
2018-10-10 11:20:00,147.72,147.8,147.31,147.57,17805.0,123.5267,123.5936,123.1839,123.4013,17805.0
2018-10-10 11:25:00,147.63,148.03,147.59,147.86,12830.0,123.4514,123.7859,123.418,123.6438,12830.0
2018-10-10 11:30:00,147.79,147.88,147.53,147.56,15219.0,123.5852,123.6605,123.3678,123.3929,15219.0
2018-10-10 11:35:00,147.55,147.66,147.26,147.34,15141.0,123.3845,123.4765,123.142,123.2089,15141.0
2018-10-10 11:40:00,147.35,147.99,147.34,147.97,20647.0,123.2173,123.7525,123.2089,123.7358,20647.0
2018-10-10 11:45:00,147.94,148.39,147.84,148.3,18629.0,123.7107,124.087,123.6271,124.0117,18629.0
2018-10-10 11:50:00,148.3,148.44,148.21,148.37,9466.0,124.0117,124.1288,123.9365,124.0702,9466.0
2018-10-10 11:55:00,148.36,148.42,148.15,148.15,9489.0,124.0619,124.1121,123.8863,123.8863,9489.0
2018-10-10 12:00:00,148.14,148.36,148.1,148.31,15391.0,123.8779,124.0619,123.8445,124.0201,15391.0
2018-10-10 12:05:00,148.3,148.3,148.01,148.28,10193.0,124.0117,124.0117,123.7692,123.995,10193.0
2018-10-10 12:10:00,148.26,148.74,148.17,148.6,12547.0,123.9783,124.3797,123.903,124.2626,12547.0
2018-10-10 12:15:00,148.55,148.79,148.55,148.74,7938.0,124.2208,124.4215,124.2208,124.3797,7938.0
2018-10-10 12:20:00,148.79,148.87,148.49,148.58,12658.0,124.4215,124.4884,124.1706,124.2459,12658.0
2018-10-10 12:25:00,148.61,148.78,148.58,148.67,35580.0,124.2709,124.4131,124.2459,124.3211,35580.0
2018-10-10 12:30:00,148.67,148.76,148.64,148.72,31173.0,124.3211,124.3964,124.296,124.3629,31173.0
2018-10-10 12:35:00,148.77,148.84,148.6,148.63,11060.0,124.4047,124.4633,124.2626,124.2877,11060.0
2018-10-10 12:40:00,148.63,148.75,148.51,148.71,24550.0,124.2877,124.388,124.1873,124.3546,24550.0
2018-10-10 12:45:00,148.69,148.96,148.69,148.9,11550.0,124.3378,124.5636,124.3378,124.5134,11550.0
2018-10-10 12:50:00,148.85,149.16,148.85,148.96,10453.0,124.4716,124.7309,124.4716,124.5636,10453.0
2018-10-10 12:55:00,149.0,149.19,148.86,148.87,11022.0,124.5971,124.756,124.48,124.4884,11022.0
2018-10-10 13:00:00,148.85,148.88,148.43,148.49,12723.0,124.4716,124.4967,124.1204,124.1706,12723.0
2018-10-10 13:05:00,148.45,148.78,148.44,148.75,9090.0,124.1371,124.4131,124.1288,124.388,9090.0
2018-10-10 13:10:00,148.72,149.01,148.67,149.01,10390.0,124.3629,124.6054,124.3211,124.6054,10390.0
2018-10-10 13:15:00,149.01,149.47,148.99,149.42,13477.0,124.6054,124.9901,124.5887,124.9483,13477.0
2018-10-10 13:20:00,149.46,149.81,149.45,149.77,7700.0,124.9817,125.2744,124.9734,125.241,7700.0
2018-10-10 13:25:00,149.77,149.77,149.5,149.53,7461.0,125.241,125.241,125.0152,125.0403,7461.0
2018-10-10 13:30:00,149.53,149.53,149.33,149.41,12545.0,125.0403,125.0403,124.873,124.9399,12545.0
2018-10-10 13:35:00,149.46,149.52,149.3,149.34,6823.0,124.9817,125.0319,124.8479,124.8814,6823.0
2018-10-10 13:40:00,149.33,149.41,149.1,149.31,15188.0,124.873,124.9399,124.6807,124.8563,15188.0
2018-10-10 13:45:00,149.29,150.05,149.29,149.91,9991.0,124.8396,125.4751,124.8396,125.358,9991.0
2018-10-10 13:50:00,149.93,149.98,149.81,149.84,14045.0,125.3748,125.4166,125.2744,125.2995,14045.0
2018-10-10 13:55:00,149.87,149.97,149.79,149.95,6646.0,125.3246,125.4082,125.2577,125.3915,6646.0
2018-10-10 14:00:00,150.0,150.02,149.56,149.56,12393.0,125.4333,125.45,125.0654,125.0654,12393.0
2018-10-10 14:05:00,149.45,149.54,149.14,149.16,11797.0,124.9734,125.0486,124.7141,124.7309,11797.0
2018-10-10 14:10:00,149.15,149.4,149.09,149.31,12070.0,124.7225,124.9316,124.6723,124.8563,12070.0
2018-10-10 14:15:00,149.37,149.75,149.31,149.67,15316.0,124.9065,125.2242,124.8563,125.1573,15316.0
2018-10-10 14:20:00,149.66,149.67,149.17,149.46,12058.0,125.149,125.1573,124.7392,124.9817,12058.0
2018-10-10 14:25:00,149.46,149.5,149.22,149.42,9508.0,124.9817,125.0152,124.781,124.9483,9508.0
2018-10-10 14:30:00,149.44,149.69,149.4,149.4,18925.0,124.965,125.1741,124.9316,124.9316,18925.0
2018-10-10 14:35:00,149.44,149.57,149.27,149.31,14272.0,124.965,125.0737,124.8228,124.8563,14272.0
2018-10-10 14:40:00,149.3,149.5,149.24,149.27,13524.0,124.8479,125.0152,124.7978,124.8228,13524.0
2018-10-10 14:45:00,149.29,149.63,149.2,149.5,15158.0,124.8396,125.1239,124.7643,125.0152,15158.0
2018-10-10 14:50:00,149.49,149.89,149.48,149.65,14144.0,125.0068,125.3413,124.9985,125.1406,14144.0
2018-10-10 14:55:00,149.68,150.0,149.59,149.82,13613.0,125.1657,125.4333,125.0904,125.2828,13613.0
2018-10-10 15:00:00,149.84,149.84,149.46,149.46,12337.0,125.2995,125.2995,124.9817,124.9817,12337.0
2018-10-10 15:05:00,149.45,149.56,149.14,149.22,12227.0,124.9734,125.0654,124.7141,124.781,12227.0
2018-10-10 15:10:00,149.23,149.23,148.76,148.89,17714.0,124.7894,124.7894,124.3964,124.5051,17714.0
2018-10-10 15:15:00,148.89,149.19,148.86,148.99,15990.0,124.5051,124.756,124.48,124.5887,15990.0
2018-10-10 15:20:00,148.98,149.49,148.97,149.4,18900.0,124.5803,125.0068,124.572,124.9316,18900.0
2018-10-10 15:25:00,149.4,149.4,148.98,149.38,18844.0,124.9316,124.9316,124.5803,124.9148,18844.0
2018-10-10 15:30:00,149.38,149.4,148.99,148.99,19467.0,124.9148,124.9316,124.5887,124.5887,19467.0
2018-10-10 15:35:00,148.96,148.96,148.64,148.64,25619.0,124.5636,124.5636,124.296,124.296,25619.0
2018-10-10 15:40:00,148.64,148.64,148.16,148.4,35248.0,124.296,124.296,123.8946,124.0953,35248.0
2018-10-10 15:45:00,148.38,148.94,148.12,148.84,40191.0,124.0786,124.5469,123.8612,124.4633,40191.0
2018-10-10 15:50:00,148.8,148.85,148.2,148.21,40021.0,124.4298,124.4716,123.9281,123.9365,40021.0
2018-10-10 15:55:00,148.18,148.22,147.78,147.89,90254.0,123.9114,123.9448,123.5769,123.6689,90254.0
2018-10-11 09:30:00,147.25,147.55,146.68,147.5,38700.0,123.1337,123.3845,122.657,123.3427,38700.0
2018-10-11 09:35:00,147.5,147.89,146.92,147.02,12067.0,123.3427,123.6689,122.8577,122.9413,12067.0
2018-10-11 09:40:00,147.23,147.4,146.79,146.79,5383.0,123.117,123.2591,122.749,122.749,5383.0
2018-10-11 09:45:00,146.7,147.91,146.66,147.83,16325.0,122.6738,123.6856,122.6403,123.6187,16325.0
2018-10-11 09:50:00,147.91,148.8,147.91,148.8,9301.0,123.6856,124.4298,123.6856,124.4298,9301.0
2018-10-11 09:55:00,148.87,149.23,148.68,149.23,12530.0,124.4884,124.7894,124.3295,124.7894,12530.0
2018-10-11 10:00:00,149.14,149.15,148.45,148.59,25641.0,124.7141,124.7225,124.1371,124.2542,25641.0
2018-10-11 10:05:00,148.59,148.81,148.18,148.59,16473.0,124.2542,124.4382,123.9114,124.2542,16473.0
2018-10-11 10:10:00,148.6,148.66,148.26,148.39,17245.0,124.2626,124.3128,123.9783,124.087,17245.0
2018-10-11 10:15:00,148.24,148.37,147.73,147.9,12791.0,123.9615,124.0702,123.5351,123.6772,12791.0
2018-10-11 10:20:00,147.74,147.94,147.36,147.45,9373.0,123.5434,123.7107,123.2257,123.3009,9373.0
2018-10-11 10:25:00,147.3,148.01,147.25,147.96,17097.0,123.1755,123.7692,123.1337,123.7274,17097.0
2018-10-11 10:30:00,147.92,148.13,147.62,147.9,10826.0,123.6939,123.8696,123.4431,123.6772,10826.0
2018-10-11 10:35:00,147.98,148.15,147.04,147.16,37380.0,123.7441,123.8863,122.9581,123.0584,37380.0
2018-10-11 10:40:00,147.18,147.41,147.01,147.21,11483.0,123.0751,123.2675,122.933,123.1002,11483.0
2018-10-11 10:45:00,147.13,147.16,146.79,146.79,12695.0,123.0333,123.0584,122.749,122.749,12695.0
2018-10-11 10:50:00,146.75,147.12,146.61,146.8,6531.0,122.7156,123.025,122.5985,122.7574,6531.0
2018-10-11 10:55:00,146.84,147.04,146.35,146.54,7828.0,122.7908,122.9581,122.3811,122.54,7828.0
2018-10-11 11:00:00,146.55,146.55,145.62,145.65,10173.0,122.5483,122.5483,121.7706,121.7957,10173.0
2018-10-11 11:05:00,145.71,146.0,145.52,145.82,16176.0,121.8459,122.0884,121.687,121.9379,16176.0
2018-10-11 11:10:00,145.67,145.81,145.23,145.34,11497.0,121.8124,121.9295,121.4445,121.5365,11497.0
2018-10-11 11:15:00,145.35,145.81,145.32,145.54,22808.0,121.5449,121.9295,121.5198,121.7037,22808.0
2018-10-11 11:20:00,145.63,146.67,145.63,146.27,45167.0,121.779,122.6487,121.779,122.3142,45167.0
2018-10-11 11:25:00,146.2,146.43,145.87,145.87,5658.0,122.2556,122.448,121.9797,121.9797,5658.0
2018-10-11 11:30:00,145.97,146.43,145.77,146.38,13650.0,122.0633,122.448,121.8961,122.4062,13650.0
2018-10-11 11:35:00,146.35,146.35,145.94,146.22,13786.0,122.3811,122.3811,122.0382,122.2724,13786.0
2018-10-11 11:40:00,146.22,146.66,146.22,146.5,8500.0,122.2724,122.6403,122.2724,122.5065,8500.0
2018-10-11 11:45:00,146.5,147.1,146.39,147.07,8758.0,122.5065,123.0082,122.4145,122.9832,8758.0
2018-10-11 11:50:00,147.16,147.44,146.9,147.33,12326.0,123.0584,123.2926,122.841,123.2006,12326.0
2018-10-11 11:55:00,147.34,147.56,147.25,147.41,8526.0,123.2089,123.3929,123.1337,123.2675,8526.0
2018-10-11 12:00:00,147.38,147.54,147.23,147.37,13705.0,123.2424,123.3762,123.117,123.234,13705.0
2018-10-11 12:05:00,147.37,147.68,147.29,147.45,9670.0,123.234,123.4933,123.1671,123.3009,9670.0
2018-10-11 12:10:00,147.54,147.72,147.52,147.64,10348.0,123.3762,123.5267,123.3595,123.4598,10348.0
2018-10-11 12:15:00,147.71,147.89,147.55,147.85,9850.0,123.5183,123.6689,123.3845,123.6354,9850.0
2018-10-11 12:20:00,147.86,148.52,147.86,148.4,6300.0,123.6438,124.1957,123.6438,124.0953,6300.0
2018-10-11 12:25:00,148.4,148.48,148.07,148.08,6765.0,124.0953,124.1622,123.8194,123.8277,6765.0
2018-10-11 12:30:00,148.0,148.09,147.61,147.61,6525.0,123.7608,123.8361,123.4347,123.4347,6525.0
2018-10-11 12:35:00,147.59,147.71,147.37,147.45,5242.0,123.418,123.5183,123.234,123.3009,5242.0
2018-10-11 12:40:00,147.47,147.47,147.28,147.34,5795.0,123.3176,123.3176,123.1588,123.2089,5795.0
2018-10-11 12:45:00,147.39,147.47,147.25,147.25,3700.0,123.2508,123.3176,123.1337,123.1337,3700.0
2018-10-11 12:50:00,147.18,147.52,147.18,147.51,5970.0,123.0751,123.3595,123.0751,123.3511,5970.0
2018-10-11 12:55:00,147.49,147.51,147.27,147.33,8316.0,123.3344,123.3511,123.1504,123.2006,8316.0
2018-10-11 13:00:00,147.28,147.28,146.83,146.83,2700.0,123.1588,123.1588,122.7825,122.7825,2700.0
2018-10-11 13:05:00,146.83,146.89,146.76,146.83,9420.0,122.7825,122.8326,122.7239,122.7825,9420.0
2018-10-11 13:10:00,146.82,147.17,146.7,147.14,7068.0,122.7741,123.0668,122.6738,123.0417,7068.0
2018-10-11 13:15:00,147.13,147.29,147.07,147.12,3109.0,123.0333,123.1671,122.9832,123.025,3109.0
2018-10-11 13:20:00,147.11,147.26,146.98,146.98,6860.0,123.0166,123.142,122.9079,122.9079,6860.0
2018-10-11 13:25:00,147.0,147.08,146.73,146.83,5000.0,122.9246,122.9915,122.6988,122.7825,5000.0
2018-10-11 13:30:00,146.96,147.02,146.7,146.72,6903.0,122.8912,122.9413,122.6738,122.6905,6903.0
2018-10-11 13:35:00,146.75,146.84,146.59,146.76,11817.0,122.7156,122.7908,122.5818,122.7239,11817.0
2018-10-11 13:40:00,146.85,146.88,146.52,146.64,6050.0,122.7992,122.8243,122.5232,122.6236,6050.0
2018-10-11 13:45:00,146.66,146.71,146.42,146.47,6793.0,122.6403,122.6821,122.4396,122.4814,6793.0
2018-10-11 13:50:00,146.39,146.48,146.13,146.48,11350.0,122.4145,122.4898,122.1971,122.4898,11350.0
2018-10-11 13:55:00,146.49,146.72,146.35,146.68,7812.0,122.4982,122.6905,122.3811,122.657,7812.0
2018-10-11 14:00:00,146.65,146.75,146.33,146.5,5117.0,122.6319,122.7156,122.3644,122.5065,5117.0
2018-10-11 14:05:00,146.5,146.6,146.24,146.24,5904.0,122.5065,122.5901,122.2891,122.2891,5904.0
2018-10-11 14:10:00,146.33,146.35,146.09,146.16,10968.0,122.3644,122.3811,122.1637,122.2222,10968.0
2018-10-11 14:15:00,146.24,146.49,146.2,146.45,10909.0,122.2891,122.4982,122.2556,122.4647,10909.0
2018-10-11 14:20:00,146.44,146.8,146.36,146.4,7427.0,122.4563,122.7574,122.3894,122.4229,7427.0
2018-10-11 14:25:00,146.4,146.58,146.22,146.46,16417.0,122.4229,122.5734,122.2724,122.4731,16417.0
2018-10-11 14:30:00,146.46,146.47,146.25,146.29,13661.0,122.4731,122.4814,122.2975,122.3309,13661.0
2018-10-11 14:35:00,146.29,146.31,145.83,145.91,9664.0,122.3309,122.3476,121.9462,122.0131,9664.0
2018-10-11 14:40:00,145.94,146.08,145.25,145.34,15048.0,122.0382,122.1553,121.4612,121.5365,15048.0
2018-10-11 14:45:00,145.28,145.71,144.58,145.47,23754.0,121.4863,121.8459,120.901,121.6452,23754.0
2018-10-11 14:50:00,145.51,146.1,145.42,145.98,26065.0,121.6787,122.172,121.6034,122.0717,26065.0
2018-10-11 14:55:00,145.98,146.25,145.42,146.21,16448.0,122.0717,122.2975,121.6034,122.264,16448.0
2018-10-11 15:00:00,146.15,146.63,145.87,146.57,15950.0,122.2138,122.6152,121.9797,122.565,15950.0
2018-10-11 15:05:00,146.57,146.58,146.06,146.07,15076.0,122.565,122.5734,122.1386,122.1469,15076.0
2018-10-11 15:10:00,146.0,146.85,145.8,146.72,21959.0,122.0884,122.7992,121.9212,122.6905,21959.0
2018-10-11 15:15:00,146.62,147.75,146.62,147.44,18256.0,122.6069,123.5518,122.6069,123.2926,18256.0
2018-10-11 15:20:00,147.64,147.74,147.22,147.42,15458.0,123.4598,123.5434,123.1086,123.2758,15458.0
2018-10-11 15:25:00,147.53,147.53,147.16,147.16,9755.0,123.3678,123.3678,123.0584,123.0584,9755.0
2018-10-11 15:30:00,147.12,147.35,146.95,146.98,13901.0,123.025,123.2173,122.8828,122.9079,13901.0
2018-10-11 15:35:00,146.97,147.03,146.29,146.55,21236.0,122.8995,122.9497,122.3309,122.5483,21236.0
2018-10-11 15:40:00,146.57,146.77,146.44,146.52,46021.0,122.565,122.7323,122.4563,122.5232,46021.0
2018-10-11 15:45:00,146.52,146.52,145.64,145.72,48295.0,122.5232,122.5232,121.7874,121.8543,48295.0
2018-10-11 15:50:00,145.66,146.12,145.53,145.69,47122.0,121.8041,122.1887,121.6954,121.8292,47122.0
2018-10-11 15:55:00,145.71,145.92,145.44,145.49,57661.0,121.8459,122.0215,121.6201,121.6619,57661.0
2018-10-12 09:30:00,147.59,147.83,146.75,146.75,18316.0,123.418,123.6187,122.7156,122.7156,18316.0
2018-10-12 09:35:00,146.28,146.51,145.97,146.02,7314.0,122.3225,122.5149,122.0633,122.1051,7314.0
2018-10-12 09:40:00,146.06,146.36,145.51,145.83,22361.0,122.1386,122.3894,121.6787,121.9462,22361.0
2018-10-12 09:45:00,145.7,145.95,145.36,145.64,24256.0,121.8375,122.0466,121.5532,121.7874,24256.0
2018-10-12 09:50:00,145.68,145.68,145.43,145.59,15960.0,121.8208,121.8208,121.6118,121.7456,15960.0
2018-10-12 09:55:00,145.68,146.02,145.58,145.84,16443.0,121.8208,122.1051,121.7372,121.9546,16443.0
2018-10-12 10:00:00,145.75,145.76,144.97,145.1,11733.0,121.8793,121.8877,121.2271,121.3358,11733.0
2018-10-12 10:05:00,145.1,145.5,144.93,145.5,23573.0,121.3358,121.6703,121.1936,121.6703,23573.0
2018-10-12 10:10:00,145.29,145.29,144.89,144.99,3900.0,121.4947,121.4947,121.1602,121.2438,3900.0
2018-10-12 10:15:00,144.97,144.98,144.65,144.65,7564.0,121.2271,121.2355,120.9595,120.9595,7564.0
2018-10-12 10:20:00,144.65,145.03,144.65,144.82,7774.0,120.9595,121.2773,120.9595,121.1017,7774.0
2018-10-12 10:25:00,144.74,144.99,144.7,144.74,6555.0,121.0348,121.2438,121.0013,121.0348,6555.0
2018-10-12 10:30:00,144.85,144.87,144.52,144.68,9387.0,121.1267,121.1435,120.8508,120.9846,9387.0
2018-10-12 10:35:00,144.75,145.09,144.75,144.86,11308.0,121.0431,121.3274,121.0431,121.1351,11308.0
2018-10-12 10:40:00,144.87,145.05,144.83,144.93,3200.0,121.1435,121.294,121.11,121.1936,3200.0
2018-10-12 10:45:00,144.96,145.09,144.88,144.95,6431.0,121.2187,121.3274,121.1518,121.2104,6431.0
2018-10-12 10:50:00,144.91,145.63,144.91,145.63,8754.0,121.1769,121.779,121.1769,121.779,8754.0
2018-10-12 10:55:00,145.63,145.64,145.32,145.5,9175.0,121.779,121.7874,121.5198,121.6703,9175.0
2018-10-12 11:00:00,145.5,145.76,145.37,145.37,6907.0,121.6703,121.8877,121.5616,121.5616,6907.0
2018-10-12 11:05:00,145.35,145.72,145.28,145.68,4506.0,121.5449,121.8543,121.4863,121.8208,4506.0
2018-10-12 11:10:00,145.68,146.13,145.68,146.07,7697.0,121.8208,122.1971,121.8208,122.1469,7697.0
2018-10-12 11:15:00,146.07,146.11,145.72,145.74,14992.0,122.1469,122.1804,121.8543,121.871,14992.0
2018-10-12 11:20:00,145.66,145.83,145.59,145.6,8111.0,121.8041,121.9462,121.7456,121.7539,8111.0
2018-10-12 11:25:00,145.6,145.6,145.01,145.06,8960.0,121.7539,121.7539,121.2605,121.3024,8960.0
2018-10-12 11:30:00,145.09,145.09,144.72,144.78,10034.0,121.3274,121.3274,121.018,121.0682,10034.0
2018-10-12 11:35:00,144.77,144.87,144.5,144.87,9480.0,121.0598,121.1435,120.8341,121.1435,9480.0
2018-10-12 11:40:00,144.87,144.89,144.58,144.58,11559.0,121.1435,121.1602,120.901,120.901,11559.0
2018-10-12 11:45:00,144.58,144.58,144.17,144.36,11883.0,120.901,120.901,120.5581,120.717,11883.0
2018-10-12 11:50:00,144.35,144.4,144.01,144.12,20036.0,120.7086,120.7504,120.4243,120.5163,20036.0
2018-10-12 11:55:00,144.12,144.48,144.11,144.2,10025.0,120.5163,120.8173,120.5079,120.5832,10025.0
2018-10-12 12:00:00,144.19,144.26,143.81,143.88,16910.0,120.5748,120.6334,120.2571,120.3156,16910.0
2018-10-12 12:05:00,143.98,144.05,143.75,143.88,6744.0,120.3992,120.4578,120.2069,120.3156,6744.0
2018-10-12 12:10:00,143.96,144.18,143.88,144.12,5565.0,120.3825,120.5665,120.3156,120.5163,5565.0
2018-10-12 12:15:00,144.12,144.28,143.89,143.95,4400.0,120.5163,120.6501,120.324,120.3741,4400.0
2018-10-12 12:20:00,143.92,144.15,143.8,144.07,6139.0,120.3491,120.5414,120.2487,120.4745,6139.0
2018-10-12 12:25:00,144.09,144.09,143.72,143.88,6518.0,120.4912,120.4912,120.1818,120.3156,6518.0
2018-10-12 12:30:00,143.88,144.08,143.84,143.97,5383.0,120.3156,120.4829,120.2822,120.3909,5383.0
2018-10-12 12:35:00,143.96,143.96,143.74,143.75,4418.0,120.3825,120.3825,120.1985,120.2069,4418.0
2018-10-12 12:40:00,143.77,143.85,143.51,143.62,5900.0,120.2236,120.2905,120.0062,120.0982,5900.0
2018-10-12 12:45:00,143.57,143.58,143.19,143.21,24442.0,120.0564,120.0647,119.7386,119.7553,24442.0
2018-10-12 12:50:00,143.21,143.33,143.07,143.33,16100.0,119.7553,119.8557,119.6383,119.8557,16100.0
2018-10-12 12:55:00,143.43,143.78,143.38,143.78,7216.0,119.9393,120.232,119.8975,120.232,7216.0
2018-10-12 13:00:00,143.7,143.96,143.56,143.95,7750.0,120.1651,120.3825,120.048,120.3741,7750.0
2018-10-12 13:05:00,144.2,144.5,144.09,144.34,11050.0,120.5832,120.8341,120.4912,120.7003,11050.0
2018-10-12 13:10:00,144.58,144.63,144.35,144.35,6783.0,120.901,120.9428,120.7086,120.7086,6783.0
2018-10-12 13:15:00,144.42,144.48,144.08,144.19,6409.0,120.7672,120.8173,120.4829,120.5748,6409.0
2018-10-12 13:20:00,144.27,144.65,144.27,144.65,2115.0,120.6417,120.9595,120.6417,120.9595,2115.0
2018-10-12 13:25:00,144.61,144.67,144.18,144.21,4445.0,120.9261,120.9762,120.5665,120.5916,4445.0
2018-10-12 13:30:00,144.23,144.24,144.02,144.16,3200.0,120.6083,120.6167,120.4327,120.5498,3200.0
2018-10-12 13:35:00,144.17,144.17,143.85,144.0,4050.0,120.5581,120.5581,120.2905,120.416,4050.0
2018-10-12 13:40:00,144.0,144.16,143.74,144.08,4900.0,120.416,120.5498,120.1985,120.4829,4900.0
2018-10-12 13:45:00,144.12,144.5,144.07,144.5,5577.0,120.5163,120.8341,120.4745,120.8341,5577.0
2018-10-12 13:50:00,144.48,144.57,144.25,144.54,4530.0,120.8173,120.8926,120.625,120.8675,4530.0
2018-10-12 13:55:00,144.47,144.51,144.19,144.24,4600.0,120.809,120.8424,120.5748,120.6167,4600.0
2018-10-12 14:00:00,144.34,144.34,143.9,144.07,3867.0,120.7003,120.7003,120.3323,120.4745,3867.0
2018-10-12 14:05:00,144.07,144.27,143.93,143.96,3800.0,120.4745,120.6417,120.3574,120.3825,3800.0
2018-10-12 14:10:00,143.93,143.93,143.61,143.61,7098.0,120.3574,120.3574,120.0898,120.0898,7098.0
2018-10-12 14:15:00,143.71,144.08,143.62,144.0,8100.0,120.1735,120.4829,120.0982,120.416,8100.0
2018-10-12 14:20:00,144.11,144.17,143.74,143.89,7369.0,120.5079,120.5581,120.1985,120.324,7369.0
2018-10-12 14:25:00,143.89,144.21,143.72,144.17,12800.0,120.324,120.5916,120.1818,120.5581,12800.0
2018-10-12 14:30:00,144.16,144.16,143.71,143.83,11076.0,120.5498,120.5498,120.1735,120.2738,11076.0
2018-10-12 14:35:00,143.81,144.02,143.77,143.83,9672.0,120.2571,120.4327,120.2236,120.2738,9672.0
2018-10-12 14:40:00,143.91,143.95,143.62,143.65,5800.0,120.3407,120.3741,120.0982,120.1233,5800.0
2018-10-12 14:45:00,143.65,143.84,143.65,143.84,4800.0,120.1233,120.2822,120.1233,120.2822,4800.0
2018-10-12 14:50:00,143.82,144.47,143.82,144.47,7382.0,120.2654,120.809,120.2654,120.809,7382.0
2018-10-12 14:55:00,144.42,144.65,144.38,144.45,8499.0,120.7672,120.9595,120.7337,120.7923,8499.0
2018-10-12 15:00:00,144.5,144.68,144.17,144.43,10232.0,120.8341,120.9846,120.5581,120.7755,10232.0
2018-10-12 15:05:00,144.52,144.91,144.41,144.76,12243.0,120.8508,121.1769,120.7588,121.0515,12243.0
2018-10-12 15:10:00,144.83,145.01,144.77,144.83,14206.0,121.11,121.2605,121.0598,121.11,14206.0
2018-10-12 15:15:00,144.83,144.94,144.6,144.65,8400.0,121.11,121.202,120.9177,120.9595,8400.0
2018-10-12 15:20:00,144.67,145.03,144.67,144.98,11920.0,120.9762,121.2773,120.9762,121.2355,11920.0
2018-10-12 15:25:00,144.99,145.6,144.99,145.43,14703.0,121.2438,121.7539,121.2438,121.6118,14703.0
2018-10-12 15:30:00,145.45,145.47,145.23,145.47,13163.0,121.6285,121.6452,121.4445,121.6452,13163.0
2018-10-12 15:35:00,145.44,145.45,144.88,144.93,17341.0,121.6201,121.6285,121.1518,121.1936,17341.0
2018-10-12 15:40:00,144.92,145.31,144.88,145.31,40598.0,121.1853,121.5114,121.1518,121.5114,40598.0
2018-10-12 15:45:00,145.26,145.41,144.93,145.19,32208.0,121.4696,121.595,121.1936,121.4111,32208.0
2018-10-12 15:50:00,145.19,145.52,145.19,145.33,25674.0,121.4111,121.687,121.4111,121.5281,25674.0
2018-10-12 15:55:00,145.33,145.61,145.12,145.21,132170.0,121.5281,121.7623,121.3525,121.4278,132170.0
2018-10-15 09:30:00,145.41,145.95,145.21,145.8,25837.0,121.595,122.0466,121.4278,121.9212,25837.0
2018-10-15 09:35:00,145.79,146.86,145.4,146.81,21547.0,121.9128,122.8076,121.5867,122.7657,21547.0
2018-10-15 09:40:00,146.79,147.64,146.78,147.28,15429.0,122.749,123.4598,122.7407,123.1588,15429.0
2018-10-15 09:45:00,147.37,147.62,146.95,147.12,9012.0,123.234,123.4431,122.8828,123.025,9012.0
2018-10-15 09:50:00,147.24,147.63,147.24,147.56,13342.0,123.1253,123.4514,123.1253,123.3929,13342.0
2018-10-15 09:55:00,147.39,147.78,147.24,147.43,10908.0,123.2508,123.5769,123.1253,123.2842,10908.0
2018-10-15 10:00:00,147.26,147.54,147.24,147.32,5646.0,123.142,123.3762,123.1253,123.1922,5646.0
2018-10-15 10:05:00,147.28,147.35,147.09,147.12,10525.0,123.1588,123.2173,122.9999,123.025,10525.0
2018-10-15 10:10:00,147.19,147.2,146.91,146.91,5546.0,123.0835,123.0919,122.8494,122.8494,5546.0
2018-10-15 10:15:00,146.94,147.02,146.61,146.62,3415.0,122.8745,122.9413,122.5985,122.6069,3415.0
2018-10-15 10:20:00,146.76,146.83,146.32,146.43,8830.0,122.7239,122.7825,122.356,122.448,8830.0
2018-10-15 10:25:00,146.5,146.5,146.22,146.22,6232.0,122.5065,122.5065,122.2724,122.2724,6232.0
2018-10-15 10:30:00,146.28,146.65,146.15,146.65,5200.0,122.3225,122.6319,122.2138,122.6319,5200.0
2018-10-15 10:35:00,146.48,146.55,146.33,146.33,1900.0,122.4898,122.5483,122.3644,122.3644,1900.0
2018-10-15 10:40:00,146.3,146.32,145.71,145.71,7342.0,122.3393,122.356,121.8459,121.8459,7342.0
2018-10-15 10:45:00,145.78,145.91,145.5,145.55,19973.0,121.9044,122.0131,121.6703,121.7121,19973.0
2018-10-15 10:50:00,145.48,146.03,145.47,145.93,12639.0,121.6536,122.1135,121.6452,122.0299,12639.0
2018-10-15 10:55:00,146.03,146.07,145.64,145.64,3025.0,122.1135,122.1469,121.7874,121.7874,3025.0
2018-10-15 11:00:00,145.63,145.99,145.62,145.91,7559.0,121.779,122.08,121.7706,122.0131,7559.0
2018-10-15 11:05:00,146.04,146.15,145.86,145.91,5959.0,122.1219,122.2138,121.9713,122.0131,5959.0
2018-10-15 11:10:00,145.97,145.97,145.62,145.66,4895.0,122.0633,122.0633,121.7706,121.8041,4895.0
2018-10-15 11:15:00,145.62,145.9,145.59,145.83,12190.0,121.7706,122.0048,121.7456,121.9462,12190.0
2018-10-15 11:20:00,145.86,146.07,145.83,146.07,12290.0,121.9713,122.1469,121.9462,122.1469,12290.0
2018-10-15 11:25:00,146.05,146.44,145.93,146.44,10213.0,122.1302,122.4563,122.0299,122.4563,10213.0
2018-10-15 11:30:00,146.36,146.41,146.02,146.02,6328.0,122.3894,122.4313,122.1051,122.1051,6328.0
2018-10-15 11:35:00,146.09,146.33,146.01,146.3,24418.0,122.1637,122.3644,122.0968,122.3393,24418.0
2018-10-15 11:40:00,146.34,146.34,145.95,146.11,10404.0,122.3727,122.3727,122.0466,122.1804,10404.0
2018-10-15 11:45:00,146.14,146.2,146.05,146.09,3000.0,122.2055,122.2556,122.1302,122.1637,3000.0
2018-10-15 11:50:00,146.17,146.18,145.77,146.0,7517.0,122.2306,122.2389,121.8961,122.0884,7517.0
2018-10-15 11:55:00,146.07,146.18,145.79,145.9,3979.0,122.1469,122.2389,121.9128,122.0048,3979.0
2018-10-15 12:00:00,145.85,145.86,145.5,145.6,3571.0,121.963,121.9713,121.6703,121.7539,3571.0
2018-10-15 12:05:00,145.68,145.68,145.49,145.56,3200.0,121.8208,121.8208,121.6619,121.7205,3200.0
2018-10-15 12:10:00,145.56,145.68,145.4,145.66,5628.0,121.7205,121.8208,121.5867,121.8041,5628.0
2018-10-15 12:15:00,145.67,145.87,145.65,145.78,1650.0,121.8124,121.9797,121.7957,121.9044,1650.0
2018-10-15 12:20:00,145.78,145.88,145.69,145.88,2365.0,121.9044,121.9881,121.8292,121.9881,2365.0
2018-10-15 12:25:00,145.88,145.96,145.81,145.89,3540.0,121.9881,122.055,121.9295,121.9964,3540.0
2018-10-15 12:30:00,145.87,146.04,145.8,145.89,8314.0,121.9797,122.1219,121.9212,121.9964,8314.0
2018-10-15 12:35:00,145.91,146.08,145.86,146.0,3600.0,122.0131,122.1553,121.9713,122.0884,3600.0
2018-10-15 12:40:00,145.99,146.05,145.91,145.99,3265.0,122.08,122.1302,122.0131,122.08,3265.0
2018-10-15 12:45:00,146.08,146.32,146.05,146.24,3314.0,122.1553,122.356,122.1302,122.2891,3314.0
2018-10-15 12:50:00,146.27,146.31,146.12,146.3,3815.0,122.3142,122.3476,122.1887,122.3393,3815.0
2018-10-15 12:55:00,146.3,146.31,146.1,146.17,3505.0,122.3393,122.3476,122.172,122.2306,3505.0
2018-10-15 13:00:00,146.19,146.43,146.13,146.41,20230.0,122.2473,122.448,122.1971,122.4313,20230.0
2018-10-15 13:05:00,146.5,146.87,146.5,146.87,3740.0,122.5065,122.8159,122.5065,122.8159,3740.0
2018-10-15 13:10:00,146.92,147.02,146.84,146.93,5000.0,122.8577,122.9413,122.7908,122.8661,5000.0
2018-10-15 13:15:00,146.86,147.04,146.81,147.03,3294.0,122.8076,122.9581,122.7657,122.9497,3294.0
2018-10-15 13:20:00,147.03,147.04,146.61,146.62,3085.0,122.9497,122.9581,122.5985,122.6069,3085.0
2018-10-15 13:25:00,146.62,146.65,146.44,146.65,2199.0,122.6069,122.6319,122.4563,122.6319,2199.0
2018-10-15 13:30:00,146.56,146.72,146.56,146.72,800.0,122.5567,122.6905,122.5567,122.6905,800.0
2018-10-15 13:35:00,146.65,146.69,146.55,146.64,2781.0,122.6319,122.6654,122.5483,122.6236,2781.0
2018-10-15 13:40:00,146.7,146.85,146.59,146.59,3288.0,122.6738,122.7992,122.5818,122.5818,3288.0
2018-10-15 13:45:00,146.62,146.77,146.62,146.77,2019.0,122.6069,122.7323,122.6069,122.7323,2019.0
2018-10-15 13:50:00,146.75,146.75,146.56,146.6,2523.0,122.7156,122.7156,122.5567,122.5901,2523.0
2018-10-15 13:55:00,146.59,146.88,146.57,146.66,4924.0,122.5818,122.8243,122.565,122.6403,4924.0
2018-10-15 14:00:00,146.66,146.66,146.45,146.65,5620.0,122.6403,122.6403,122.4647,122.6319,5620.0
2018-10-15 14:05:00,146.61,146.76,146.55,146.76,5307.0,122.5985,122.7239,122.5483,122.7239,5307.0
2018-10-15 14:10:00,146.73,146.79,146.4,146.44,3508.0,122.6988,122.749,122.4229,122.4563,3508.0
2018-10-15 14:15:00,146.47,146.53,146.45,146.49,2370.0,122.4814,122.5316,122.4647,122.4982,2370.0
2018-10-15 14:20:00,146.49,146.58,146.46,146.52,5689.0,122.4982,122.5734,122.4731,122.5232,5689.0
2018-10-15 14:25:00,146.53,146.66,146.45,146.51,3399.0,122.5316,122.6403,122.4647,122.5149,3399.0
2018-10-15 14:30:00,146.46,146.54,146.29,146.54,7264.0,122.4731,122.54,122.3309,122.54,7264.0
2018-10-15 14:35:00,146.5,146.64,146.5,146.56,1800.0,122.5065,122.6236,122.5065,122.5567,1800.0
2018-10-15 14:40:00,146.61,146.95,146.61,146.92,3572.0,122.5985,122.8828,122.5985,122.8577,3572.0
2018-10-15 14:45:00,146.89,146.99,146.85,146.97,3000.0,122.8326,122.9163,122.7992,122.8995,3000.0
2018-10-15 14:50:00,147.06,147.22,147.06,147.16,2858.0,122.9748,123.1086,122.9748,123.0584,2858.0
2018-10-15 14:55:00,147.09,147.17,146.99,147.08,2700.0,122.9999,123.0668,122.9163,122.9915,2700.0
2018-10-15 15:00:00,147.04,147.14,146.95,147.1,4932.0,122.9581,123.0417,122.8828,123.0082,4932.0
2018-10-15 15:05:00,147.08,147.22,146.82,146.88,5429.0,122.9915,123.1086,122.7741,122.8243,5429.0
2018-10-15 15:10:00,146.84,146.88,146.64,146.67,5501.0,122.7908,122.8243,122.6236,122.6487,5501.0
2018-10-15 15:15:00,146.73,146.73,146.47,146.47,4685.0,122.6988,122.6988,122.4814,122.4814,4685.0
2018-10-15 15:20:00,146.49,146.67,146.45,146.63,6827.0,122.4982,122.6487,122.4647,122.6152,6827.0
2018-10-15 15:25:00,146.59,146.73,146.45,146.51,11282.0,122.5818,122.6988,122.4647,122.5149,11282.0
2018-10-15 15:30:00,146.44,146.46,146.26,146.39,13766.0,122.4563,122.4731,122.3058,122.4145,13766.0
2018-10-15 15:35:00,146.39,146.51,146.37,146.46,6617.0,122.4145,122.5149,122.3978,122.4731,6617.0
2018-10-15 15:40:00,146.45,146.66,146.32,146.4,14225.0,122.4647,122.6403,122.356,122.4229,14225.0
2018-10-15 15:45:00,146.4,146.69,146.16,146.57,15630.0,122.4229,122.6654,122.2222,122.565,15630.0
2018-10-15 15:50:00,146.58,146.64,146.3,146.39,18992.0,122.5734,122.6236,122.3393,122.4145,18992.0
2018-10-15 15:55:00,146.4,146.47,146.0,146.03,48101.0,122.4229,122.4814,122.0884,122.1135,48101.0
2018-10-16 09:30:00,147.37,147.37,146.0,146.2,20143.0,123.234,123.234,122.0884,122.2556,20143.0
2018-10-16 09:35:00,146.27,146.96,146.05,146.69,6189.0,122.3142,122.8912,122.1302,122.6654,6189.0
2018-10-16 09:40:00,146.81,146.83,146.22,146.23,2575.0,122.7657,122.7825,122.2724,122.2807,2575.0
2018-10-16 09:45:00,146.27,146.52,146.2,146.28,18044.0,122.3142,122.5232,122.2556,122.3225,18044.0
2018-10-16 09:50:00,146.34,146.34,146.14,146.18,24483.0,122.3727,122.3727,122.2055,122.2389,24483.0
2018-10-16 09:55:00,146.19,146.19,145.88,146.06,9714.0,122.2473,122.2473,121.9881,122.1386,9714.0
2018-10-16 10:00:00,146.2,146.57,146.0,146.39,7202.0,122.2556,122.565,122.0884,122.4145,7202.0
2018-10-16 10:05:00,146.45,146.56,146.4,146.48,2537.0,122.4647,122.5567,122.4229,122.4898,2537.0
2018-10-16 10:10:00,146.44,146.63,146.19,146.2,4471.0,122.4563,122.6152,122.2473,122.2556,4471.0
2018-10-16 10:15:00,146.2,146.39,146.2,146.28,10273.0,122.2556,122.4145,122.2556,122.3225,10273.0
2018-10-16 10:20:00,146.31,146.44,146.1,146.21,20575.0,122.3476,122.4563,122.172,122.264,20575.0
2018-10-16 10:25:00,146.26,146.26,146.02,146.14,11512.0,122.3058,122.3058,122.1051,122.2055,11512.0
2018-10-16 10:30:00,146.1,146.22,145.91,145.91,8117.0,122.172,122.2724,122.0131,122.0131,8117.0
2018-10-16 10:35:00,145.94,146.03,145.75,145.84,17499.0,122.0382,122.1135,121.8793,121.9546,17499.0
2018-10-16 10:40:00,145.88,146.35,145.77,146.3,15718.0,121.9881,122.3811,121.8961,122.3393,15718.0
2018-10-16 10:45:00,146.3,146.47,146.24,146.34,5320.0,122.3393,122.4814,122.2891,122.3727,5320.0
2018-10-16 10:50:00,146.53,146.73,146.53,146.61,8357.0,122.5316,122.6988,122.5316,122.5985,8357.0
2018-10-16 10:55:00,146.66,146.88,146.64,146.66,6236.0,122.6403,122.8243,122.6236,122.6403,6236.0
2018-10-16 11:00:00,146.74,146.82,146.62,146.68,4352.0,122.7072,122.7741,122.6069,122.657,4352.0
2018-10-16 11:05:00,146.73,146.75,146.62,146.62,3434.0,122.6988,122.7156,122.6069,122.6069,3434.0
2018-10-16 11:10:00,146.62,147.01,146.6,146.97,4085.0,122.6069,122.933,122.5901,122.8995,4085.0
2018-10-16 11:15:00,146.99,147.01,146.9,146.99,4263.0,122.9163,122.933,122.841,122.9163,4263.0
2018-10-16 11:20:00,147.0,147.05,146.75,146.94,3950.0,122.9246,122.9664,122.7156,122.8745,3950.0
2018-10-16 11:25:00,146.86,147.0,146.81,146.9,2750.0,122.8076,122.9246,122.7657,122.841,2750.0
2018-10-16 11:30:00,146.9,147.0,146.82,146.99,3014.0,122.841,122.9246,122.7741,122.9163,3014.0
2018-10-16 11:35:00,146.97,146.97,146.79,146.85,3650.0,122.8995,122.8995,122.749,122.7992,3650.0
2018-10-16 11:40:00,146.9,146.9,146.56,146.7,5165.0,122.841,122.841,122.5567,122.6738,5165.0
2018-10-16 11:45:00,146.69,146.78,146.61,146.74,4051.0,122.6654,122.7407,122.5985,122.7072,4051.0
2018-10-16 11:50:00,146.74,146.74,146.51,146.61,5307.0,122.7072,122.7072,122.5149,122.5985,5307.0
2018-10-16 11:55:00,146.64,146.74,146.55,146.74,3750.0,122.6236,122.7072,122.5483,122.7072,3750.0
2018-10-16 12:00:00,146.76,146.93,146.76,146.84,3787.0,122.7239,122.8661,122.7239,122.7908,3787.0
2018-10-16 12:05:00,146.85,147.0,146.85,146.93,2300.0,122.7992,122.9246,122.7992,122.8661,2300.0
2018-10-16 12:10:00,146.88,146.9,146.74,146.89,4100.0,122.8243,122.841,122.7072,122.8326,4100.0
2018-10-16 12:15:00,146.93,146.93,146.7,146.7,2764.0,122.8661,122.8661,122.6738,122.6738,2764.0
2018-10-16 12:20:00,146.72,146.78,146.49,146.49,7380.0,122.6905,122.7407,122.4982,122.4982,7380.0
2018-10-16 12:25:00,146.51,146.55,146.45,146.54,2389.0,122.5149,122.5483,122.4647,122.54,2389.0
2018-10-16 12:30:00,146.54,146.58,146.44,146.47,2788.0,122.54,122.5734,122.4563,122.4814,2788.0
2018-10-16 12:35:00,146.44,146.72,146.43,146.64,3102.0,122.4563,122.6905,122.448,122.6236,3102.0
2018-10-16 12:40:00,146.65,146.83,146.64,146.81,3005.0,122.6319,122.7825,122.6236,122.7657,3005.0
2018-10-16 12:45:00,146.81,146.84,146.68,146.84,4605.0,122.7657,122.7908,122.657,122.7908,4605.0
2018-10-16 12:50:00,146.9,146.95,146.85,146.95,3235.0,122.841,122.8828,122.7992,122.8828,3235.0
2018-10-16 12:55:00,146.95,146.96,146.81,146.81,1986.0,122.8828,122.8912,122.7657,122.7657,1986.0
2018-10-16 13:00:00,146.79,146.85,146.7,146.72,6061.0,122.749,122.7992,122.6738,122.6905,6061.0
2018-10-16 13:05:00,146.71,146.73,146.57,146.58,2900.0,122.6821,122.6988,122.565,122.5734,2900.0
2018-10-16 13:10:00,146.53,146.59,146.48,146.59,5338.0,122.5316,122.5818,122.4898,122.5818,5338.0
2018-10-16 13:15:00,146.57,146.64,146.48,146.55,5310.0,122.565,122.6236,122.4898,122.5483,5310.0
2018-10-16 13:20:00,146.49,146.51,146.17,146.22,6930.0,122.4982,122.5149,122.2306,122.2724,6930.0
2018-10-16 13:25:00,146.2,146.26,145.84,146.26,22816.0,122.2556,122.3058,121.9546,122.3058,22816.0
2018-10-16 13:30:00,146.19,146.39,146.19,146.24,4142.0,122.2473,122.4145,122.2473,122.2891,4142.0
2018-10-16 13:35:00,146.29,146.32,146.14,146.27,6460.0,122.3309,122.356,122.2055,122.3142,6460.0
2018-10-16 13:40:00,146.28,146.34,146.23,146.23,2900.0,122.3225,122.3727,122.2807,122.2807,2900.0
2018-10-16 13:45:00,146.28,146.44,146.25,146.4,5885.0,122.3225,122.4563,122.2975,122.4229,5885.0
2018-10-16 13:50:00,146.46,146.5,146.29,146.29,9931.0,122.4731,122.5065,122.3309,122.3309,9931.0
2018-10-16 13:55:00,146.33,146.41,146.22,146.39,5100.0,122.3644,122.4313,122.2724,122.4145,5100.0
2018-10-16 14:00:00,146.41,146.53,146.41,146.5,7298.0,122.4313,122.5316,122.4313,122.5065,7298.0
2018-10-16 14:05:00,146.46,146.63,146.42,146.59,12400.0,122.4731,122.6152,122.4396,122.5818,12400.0
2018-10-16 14:10:00,146.61,146.74,146.58,146.59,5617.0,122.5985,122.7072,122.5734,122.5818,5617.0
2018-10-16 14:15:00,146.62,146.64,146.43,146.53,7571.0,122.6069,122.6236,122.448,122.5316,7571.0
2018-10-16 14:20:00,146.54,146.61,146.18,146.22,29953.0,122.54,122.5985,122.2389,122.2724,29953.0
2018-10-16 14:25:00,146.26,146.55,146.21,146.47,17980.0,122.3058,122.5483,122.264,122.4814,17980.0
2018-10-16 14:30:00,146.51,147.07,146.51,147.04,7760.0,122.5149,122.9832,122.5149,122.9581,7760.0
2018-10-16 14:35:00,147.01,147.05,146.87,147.05,6196.0,122.933,122.9664,122.8159,122.9664,6196.0
2018-10-16 14:40:00,147.06,147.17,146.95,147.12,5638.0,122.9748,123.0668,122.8828,123.025,5638.0
2018-10-16 14:45:00,147.09,147.09,146.93,146.93,5702.0,122.9999,122.9999,122.8661,122.8661,5702.0
2018-10-16 14:50:00,146.96,146.97,146.77,146.91,3978.0,122.8912,122.8995,122.7323,122.8494,3978.0
2018-10-16 14:55:00,146.95,146.96,146.69,146.75,6712.0,122.8828,122.8912,122.6654,122.7156,6712.0
2018-10-16 15:00:00,146.77,146.8,146.63,146.7,5402.0,122.7323,122.7574,122.6152,122.6738,5402.0
2018-10-16 15:05:00,146.64,146.79,146.64,146.78,8002.0,122.6236,122.749,122.6236,122.7407,8002.0
2018-10-16 15:10:00,146.79,147.05,146.67,147.05,7912.0,122.749,122.9664,122.6487,122.9664,7912.0
2018-10-16 15:15:00,147.01,147.08,146.9,146.9,12864.0,122.933,122.9915,122.841,122.841,12864.0
2018-10-16 15:20:00,146.88,146.91,146.73,146.74,6352.0,122.8243,122.8494,122.6988,122.7072,6352.0
2018-10-16 15:25:00,146.74,146.83,146.72,146.72,4480.0,122.7072,122.7825,122.6905,122.6905,4480.0
2018-10-16 15:30:00,146.69,146.93,146.64,146.93,11370.0,122.6654,122.8661,122.6236,122.8661,11370.0
2018-10-16 15:35:00,146.91,147.15,146.9,147.15,10694.0,122.8494,123.0501,122.841,123.0501,10694.0
2018-10-16 15:40:00,147.13,147.27,147.11,147.26,13019.0,123.0333,123.1504,123.0166,123.142,13019.0
2018-10-16 15:45:00,147.22,147.52,147.22,147.52,19288.0,123.1086,123.3595,123.1086,123.3595,19288.0
2018-10-16 15:50:00,147.52,147.63,147.37,147.62,44117.0,123.3595,123.4514,123.234,123.4431,44117.0
2018-10-16 15:55:00,147.62,147.67,147.4,147.41,78038.0,123.4431,123.4849,123.2591,123.2675,78038.0
2018-10-17 09:30:00,146.58,146.87,146.11,146.86,52535.0,122.5734,122.8159,122.1804,122.8076,52535.0
2018-10-17 09:35:00,146.58,147.3,146.5,147.01,18496.0,122.5734,123.1755,122.5065,122.933,18496.0
2018-10-17 09:40:00,147.01,147.12,146.75,146.92,5300.0,122.933,123.025,122.7156,122.8577,5300.0
2018-10-17 09:45:00,146.92,146.92,146.48,146.52,5957.0,122.8577,122.8577,122.4898,122.5232,5957.0
2018-10-17 09:50:00,146.52,146.61,146.29,146.29,7000.0,122.5232,122.5985,122.3309,122.3309,7000.0
2018-10-17 09:55:00,146.31,146.37,145.6,145.71,8454.0,122.3476,122.3978,121.7539,121.8459,8454.0
2018-10-17 10:00:00,145.6,145.66,145.37,145.46,15551.0,121.7539,121.8041,121.5616,121.6368,15551.0
2018-10-17 10:05:00,145.63,145.99,145.5,145.99,7000.0,121.779,122.08,121.6703,122.08,7000.0
2018-10-17 10:10:00,146.05,146.37,145.65,145.83,11604.0,122.1302,122.3978,121.7957,121.9462,11604.0
2018-10-17 10:15:00,145.77,146.0,145.76,145.81,15421.0,121.8961,122.0884,121.8877,121.9295,15421.0
2018-10-17 10:20:00,145.75,145.98,145.74,145.74,16602.0,121.8793,122.0717,121.871,121.871,16602.0
2018-10-17 10:25:00,145.8,146.03,145.8,145.99,5011.0,121.9212,122.1135,121.9212,122.08,5011.0
2018-10-17 10:30:00,145.87,146.0,145.45,145.46,7906.0,121.9797,122.0884,121.6285,121.6368,7906.0
2018-10-17 10:35:00,145.43,145.55,145.28,145.5,8908.0,121.6118,121.7121,121.4863,121.6703,8908.0
2018-10-17 10:40:00,145.48,145.51,145.27,145.27,6399.0,121.6536,121.6787,121.478,121.478,6399.0
2018-10-17 10:45:00,145.27,145.31,144.66,144.71,14793.0,121.478,121.5114,120.9679,121.0097,14793.0
2018-10-17 10:50:00,144.8,144.93,144.59,144.88,16325.0,121.0849,121.1936,120.9093,121.1518,16325.0
2018-10-17 10:55:00,144.8,144.96,144.65,144.66,12173.0,121.0849,121.2187,120.9595,120.9679,12173.0
2018-10-17 11:00:00,144.66,144.95,144.63,144.77,7876.0,120.9679,121.2104,120.9428,121.0598,7876.0
2018-10-17 11:05:00,144.71,145.22,144.68,145.22,6298.0,121.0097,121.4361,120.9846,121.4361,6298.0
2018-10-17 11:10:00,145.22,145.22,145.0,145.01,6625.0,121.4361,121.4361,121.2522,121.2605,6625.0
2018-10-17 11:15:00,144.97,145.22,144.87,145.04,5103.0,121.2271,121.4361,121.1435,121.2856,5103.0
2018-10-17 11:20:00,145.04,145.16,144.99,145.1,7966.0,121.2856,121.386,121.2438,121.3358,7966.0
2018-10-17 11:25:00,145.04,145.21,144.91,145.21,9799.0,121.2856,121.4278,121.1769,121.4278,9799.0
2018-10-17 11:30:00,145.28,145.4,145.13,145.3,8365.0,121.4863,121.5867,121.3609,121.503,8365.0
2018-10-17 11:35:00,145.28,145.32,145.05,145.05,8531.0,121.4863,121.5198,121.294,121.294,8531.0
2018-10-17 11:40:00,145.11,145.58,145.1,145.52,21496.0,121.3442,121.7372,121.3358,121.687,21496.0
2018-10-17 11:45:00,145.63,145.96,145.58,145.84,9850.0,121.779,122.055,121.7372,121.9546,9850.0
2018-10-17 11:50:00,145.85,145.9,145.53,145.53,7387.0,121.963,122.0048,121.6954,121.6954,7387.0
2018-10-17 11:55:00,145.53,145.82,145.37,145.82,5971.0,121.6954,121.9379,121.5616,121.9379,5971.0
2018-10-17 12:00:00,145.88,145.88,145.64,145.7,6159.0,121.9881,121.9881,121.7874,121.8375,6159.0
2018-10-17 12:05:00,145.71,145.94,145.71,145.85,13250.0,121.8459,122.0382,121.8459,121.963,13250.0
2018-10-17 12:10:00,145.89,146.0,145.79,146.0,4938.0,121.9964,122.0884,121.9128,122.0884,4938.0
2018-10-17 12:15:00,146.08,146.39,146.04,146.25,4750.0,122.1553,122.4145,122.1219,122.2975,4750.0
2018-10-17 12:20:00,146.26,146.32,146.12,146.26,3265.0,122.3058,122.356,122.1887,122.3058,3265.0
2018-10-17 12:25:00,146.31,146.37,146.2,146.23,2487.0,122.3476,122.3978,122.2556,122.2807,2487.0
2018-10-17 12:30:00,146.22,146.27,146.14,146.27,5561.0,122.2724,122.3142,122.2055,122.3142,5561.0
2018-10-17 12:35:00,146.24,146.36,146.18,146.36,6132.0,122.2891,122.3894,122.2389,122.3894,6132.0
2018-10-17 12:40:00,146.37,146.63,146.37,146.51,6776.0,122.3978,122.6152,122.3978,122.5149,6776.0
2018-10-17 12:45:00,146.55,146.55,146.31,146.31,3076.0,122.5483,122.5483,122.3476,122.3476,3076.0
2018-10-17 12:50:00,146.35,146.51,146.24,146.51,3875.0,122.3811,122.5149,122.2891,122.5149,3875.0
2018-10-17 12:55:00,146.57,146.68,146.48,146.68,6300.0,122.565,122.657,122.4898,122.657,6300.0
2018-10-17 13:00:00,146.69,146.71,146.5,146.63,4869.0,122.6654,122.6821,122.5065,122.6152,4869.0
2018-10-17 13:05:00,146.67,146.78,146.5,146.5,8821.0,122.6487,122.7407,122.5065,122.5065,8821.0
2018-10-17 13:10:00,146.43,146.52,146.39,146.39,2908.0,122.448,122.5232,122.4145,122.4145,2908.0
2018-10-17 13:15:00,146.45,146.55,146.34,146.38,1950.0,122.4647,122.5483,122.3727,122.4062,1950.0
2018-10-17 13:20:00,146.4,146.57,146.38,146.57,1401.0,122.4229,122.565,122.4062,122.565,1401.0
2018-10-17 13:25:00,146.6,146.61,146.47,146.52,2500.0,122.5901,122.5985,122.4814,122.5232,2500.0
2018-10-17 13:30:00,146.58,146.69,146.43,146.69,3001.0,122.5734,122.6654,122.448,122.6654,3001.0
2018-10-17 13:35:00,146.6,146.69,146.6,146.65,2700.0,122.5901,122.6654,122.5901,122.6319,2700.0
2018-10-17 13:40:00,146.66,146.74,146.64,146.64,1801.0,122.6403,122.7072,122.6236,122.6236,1801.0
2018-10-17 13:45:00,146.62,146.62,146.38,146.46,3300.0,122.6069,122.6069,122.4062,122.4731,3300.0
2018-10-17 13:50:00,146.4,146.61,146.39,146.6,2860.0,122.4229,122.5985,122.4145,122.5901,2860.0
2018-10-17 13:55:00,146.63,146.66,146.53,146.66,2023.0,122.6152,122.6403,122.5316,122.6403,2023.0
2018-10-17 14:00:00,146.66,146.66,146.17,146.23,6873.0,122.6403,122.6403,122.2306,122.2807,6873.0
2018-10-17 14:05:00,146.28,146.57,146.28,146.46,2843.0,122.3225,122.565,122.3225,122.4731,2843.0
2018-10-17 14:10:00,146.45,146.45,146.22,146.32,11577.0,122.4647,122.4647,122.2724,122.356,11577.0
2018-10-17 14:15:00,146.26,146.26,145.99,146.14,9984.0,122.3058,122.3058,122.08,122.2055,9984.0
2018-10-17 14:20:00,146.15,146.15,145.56,145.67,5100.0,122.2138,122.2138,121.7205,121.8124,5100.0
2018-10-17 14:25:00,145.68,145.94,145.68,145.76,3856.0,121.8208,122.0382,121.8208,121.8877,3856.0
2018-10-17 14:30:00,145.75,146.04,145.7,145.99,23879.0,121.8793,122.1219,121.8375,122.08,23879.0
2018-10-17 14:35:00,145.92,146.01,145.83,145.95,2656.0,122.0215,122.0968,121.9462,122.0466,2656.0
2018-10-17 14:40:00,145.97,146.25,145.97,146.15,6504.0,122.0633,122.2975,122.0633,122.2138,6504.0
2018-10-17 14:45:00,146.25,146.25,146.15,146.23,2152.0,122.2975,122.2975,122.2138,122.2807,2152.0
2018-10-17 14:50:00,146.23,146.51,146.19,146.51,12271.0,122.2807,122.5149,122.2473,122.5149,12271.0
2018-10-17 14:55:00,146.49,146.68,146.43,146.43,3340.0,122.4982,122.657,122.448,122.448,3340.0
2018-10-17 15:00:00,146.37,146.37,146.16,146.24,7836.0,122.3978,122.3978,122.2222,122.2891,7836.0
2018-10-17 15:05:00,146.26,146.36,146.18,146.32,8675.0,122.3058,122.3894,122.2389,122.356,8675.0
2018-10-17 15:10:00,146.35,146.37,146.2,146.2,5562.0,122.3811,122.3978,122.2556,122.2556,5562.0
2018-10-17 15:15:00,146.22,146.23,145.97,146.0,4959.0,122.2724,122.2807,122.0633,122.0884,4959.0
2018-10-17 15:20:00,145.96,146.17,145.89,146.15,12669.0,122.055,122.2306,121.9964,122.2138,12669.0
2018-10-17 15:25:00,146.12,146.31,146.12,146.19,4415.0,122.1887,122.3476,122.1887,122.2473,4415.0
2018-10-17 15:30:00,146.18,146.21,145.81,145.93,10948.0,122.2389,122.264,121.9295,122.0299,10948.0
2018-10-17 15:35:00,145.95,146.03,145.89,146.03,9100.0,122.0466,122.1135,121.9964,122.1135,9100.0
2018-10-17 15:40:00,146.01,146.06,145.87,145.98,26769.0,122.0968,122.1386,121.9797,122.0717,26769.0
2018-10-17 15:45:00,146.0,146.24,145.96,146.08,27622.0,122.0884,122.2891,122.055,122.1553,27622.0
2018-10-17 15:50:00,146.09,146.24,146.0,146.02,19836.0,122.1637,122.2891,122.0884,122.1051,19836.0
2018-10-17 15:55:00,146.03,146.23,145.98,146.19,72944.0,122.1135,122.2807,122.0717,122.2473,72944.0
2018-10-18 09:30:00,145.84,145.84,143.67,143.84,33110.0,121.9546,121.9546,120.14,120.2822,33110.0
2018-10-18 09:35:00,143.83,144.16,143.11,143.61,22660.0,120.2738,120.5498,119.6717,120.0898,22660.0
2018-10-18 09:40:00,143.56,143.79,143.15,143.51,15595.0,120.048,120.2404,119.7052,120.0062,15595.0
2018-10-18 09:45:00,143.59,144.24,143.59,144.07,32882.0,120.0731,120.6167,120.0731,120.4745,32882.0
2018-10-18 09:50:00,144.06,144.07,142.38,142.58,64039.0,120.4661,120.4745,119.0613,119.2285,64039.0
2018-10-18 09:55:00,142.41,142.42,141.33,141.84,79823.0,119.0864,119.0947,118.1832,118.6097,79823.0
2018-10-18 10:00:00,141.88,142.53,141.82,142.19,41648.0,118.6432,119.1867,118.593,118.9024,41648.0
2018-10-18 10:05:00,142.23,142.77,142.23,142.42,31041.0,118.9358,119.3874,118.9358,119.0947,31041.0
2018-10-18 10:10:00,142.41,142.76,142.22,142.35,16647.0,119.0864,119.379,118.9275,119.0362,16647.0
2018-10-18 10:15:00,142.47,142.58,142.12,142.34,22498.0,119.1365,119.2285,118.8439,119.0278,22498.0
2018-10-18 10:20:00,142.34,142.62,142.05,142.41,24980.0,119.0278,119.262,118.7853,119.0864,24980.0
2018-10-18 10:25:00,142.34,142.57,142.18,142.39,15810.0,119.0278,119.2202,118.894,119.0696,15810.0
2018-10-18 10:30:00,142.45,142.82,142.35,142.47,26836.0,119.1198,119.4292,119.0362,119.1365,26836.0
2018-10-18 10:35:00,142.54,142.6,142.36,142.41,22035.0,119.1951,119.2452,119.0446,119.0864,22035.0
2018-10-18 10:40:00,142.46,142.58,142.32,142.58,22383.0,119.1282,119.2285,119.0111,119.2285,22383.0
2018-10-18 10:45:00,142.53,142.74,142.4,142.49,19518.0,119.1867,119.3623,119.078,119.1533,19518.0
2018-10-18 10:50:00,142.55,142.69,142.43,142.48,13551.0,119.2034,119.3205,119.1031,119.1449,13551.0
2018-10-18 10:55:00,142.56,142.81,142.49,142.56,19180.0,119.2118,119.4209,119.1533,119.2118,19180.0
2018-10-18 11:00:00,142.56,142.96,142.56,142.89,42463.0,119.2118,119.5463,119.2118,119.4878,42463.0
2018-10-18 11:05:00,142.85,142.85,142.53,142.79,10500.0,119.4543,119.4543,119.1867,119.4041,10500.0
2018-10-18 11:10:00,142.84,142.88,142.7,142.76,10350.0,119.4459,119.4794,119.3289,119.379,10350.0
2018-10-18 11:15:00,142.75,143.0,142.74,142.8,8617.0,119.3707,119.5797,119.3623,119.4125,8617.0
2018-10-18 11:20:00,142.8,142.8,142.37,142.46,11659.0,119.4125,119.4125,119.0529,119.1282,11659.0
2018-10-18 11:25:00,142.47,142.57,142.25,142.25,8508.0,119.1365,119.2202,118.9526,118.9526,8508.0
2018-10-18 11:30:00,142.25,142.37,141.95,141.95,35048.0,118.9526,119.0529,118.7017,118.7017,35048.0
2018-10-18 11:35:00,141.91,142.0,141.65,141.77,19173.0,118.6683,118.7435,118.4508,118.5512,19173.0
2018-10-18 11:40:00,141.81,141.81,141.5,141.51,12681.0,118.5846,118.5846,118.3254,118.3338,12681.0
2018-10-18 11:45:00,141.5,141.53,140.71,140.82,26282.0,118.3254,118.3505,117.6648,117.7568,26282.0
2018-10-18 11:50:00,140.78,141.22,140.6,141.2,19323.0,117.7233,118.0913,117.5728,118.0745,19323.0
2018-10-18 11:55:00,141.2,141.41,141.11,141.22,15295.0,118.0745,118.2501,117.9993,118.0913,15295.0
2018-10-18 12:00:00,141.21,141.4,141.03,141.13,10868.0,118.0829,118.2418,117.9324,118.016,10868.0
2018-10-18 12:05:00,141.13,141.58,141.12,141.31,10528.0,118.016,118.3923,118.0076,118.1665,10528.0
2018-10-18 12:10:00,141.31,141.67,141.22,141.66,12981.0,118.1665,118.4676,118.0913,118.4592,12981.0
2018-10-18 12:15:00,141.61,141.66,141.36,141.52,8964.0,118.4174,118.4592,118.2083,118.3421,8964.0
2018-10-18 12:20:00,141.47,142.12,141.47,141.99,10604.0,118.3003,118.8439,118.3003,118.7352,10604.0
2018-10-18 12:25:00,142.01,142.25,141.9,141.9,5242.0,118.7519,118.9526,118.6599,118.6599,5242.0
2018-10-18 12:30:00,141.86,142.06,141.67,142.0,8001.0,118.6264,118.7937,118.4676,118.7435,8001.0
2018-10-18 12:35:00,141.96,142.08,141.79,142.0,7048.0,118.7101,118.8104,118.5679,118.7435,7048.0
2018-10-18 12:40:00,142.0,142.3,142.0,142.22,14532.0,118.7435,118.9944,118.7435,118.9275,14532.0
2018-10-18 12:45:00,142.22,142.3,142.13,142.16,6842.0,118.9275,118.9944,118.8522,118.8773,6842.0
2018-10-18 12:50:00,142.22,142.35,142.1,142.2,10010.0,118.9275,119.0362,118.8271,118.9108,10010.0
2018-10-18 12:55:00,142.2,142.45,142.2,142.29,9536.0,118.9108,119.1198,118.9108,118.986,9536.0
2018-10-18 13:00:00,142.26,142.47,142.11,142.11,8701.0,118.9609,119.1365,118.8355,118.8355,8701.0
2018-10-18 13:05:00,142.15,142.26,142.01,142.13,9956.0,118.8689,118.9609,118.7519,118.8522,9956.0
2018-10-18 13:10:00,142.1,142.29,141.99,142.06,15929.0,118.8271,118.986,118.7352,118.7937,15929.0
2018-10-18 13:15:00,142.03,142.16,141.83,141.91,13534.0,118.7686,118.8773,118.6014,118.6683,13534.0
2018-10-18 13:20:00,141.9,142.03,141.71,141.77,13946.0,118.6599,118.7686,118.501,118.5512,13946.0
2018-10-18 13:25:00,141.7,141.8,141.5,141.53,9045.0,118.4926,118.5763,118.3254,118.3505,9045.0
2018-10-18 13:30:00,141.62,141.77,141.32,141.64,14571.0,118.4258,118.5512,118.1749,118.4425,14571.0
2018-10-18 13:35:00,141.6,141.63,141.27,141.5,5499.0,118.409,118.4341,118.1331,118.3254,5499.0
2018-10-18 13:40:00,141.47,141.47,140.89,141.01,7211.0,118.3003,118.3003,117.8153,117.9157,7211.0
2018-10-18 13:45:00,141.05,141.19,140.86,141.13,6338.0,117.9491,118.0662,117.7902,118.016,6338.0
2018-10-18 13:50:00,141.19,141.22,140.84,140.89,12364.0,118.0662,118.0913,117.7735,117.8153,12364.0
2018-10-18 13:55:00,140.88,141.26,140.88,141.07,16413.0,117.8069,118.1247,117.8069,117.9658,16413.0
2018-10-18 14:00:00,141.05,141.51,141.04,141.38,15848.0,117.9491,118.3338,117.9407,118.2251,15848.0
2018-10-18 14:05:00,141.36,141.87,141.32,141.61,11068.0,118.2083,118.6348,118.1749,118.4174,11068.0
2018-10-18 14:10:00,141.56,141.66,141.47,141.65,7300.0,118.3756,118.4592,118.3003,118.4508,7300.0
2018-10-18 14:15:00,141.58,141.58,141.34,141.36,10530.0,118.3923,118.3923,118.1916,118.2083,10530.0
2018-10-18 14:20:00,141.39,142.09,141.35,142.06,11926.0,118.2334,118.8188,118.2,118.7937,11926.0
2018-10-18 14:25:00,142.05,142.05,141.67,141.83,29625.0,118.7853,118.7853,118.4676,118.6014,29625.0
2018-10-18 14:30:00,141.83,141.84,141.55,141.74,8965.0,118.6014,118.6097,118.3672,118.5261,8965.0
2018-10-18 14:35:00,141.7,141.94,141.67,141.78,8746.0,118.4926,118.6933,118.4676,118.5595,8746.0
2018-10-18 14:40:00,141.72,142.2,141.72,142.13,14126.0,118.5094,118.9108,118.5094,118.8522,14126.0
2018-10-18 14:45:00,142.13,142.3,141.99,142.04,9126.0,118.8522,118.9944,118.7352,118.777,9126.0
2018-10-18 14:50:00,141.99,142.11,141.96,142.06,6236.0,118.7352,118.8355,118.7101,118.7937,6236.0
2018-10-18 14:55:00,142.06,142.06,141.7,141.7,10522.0,118.7937,118.7937,118.4926,118.4926,10522.0
2018-10-18 15:00:00,141.73,141.77,141.32,141.32,16792.0,118.5177,118.5512,118.1749,118.1749,16792.0
2018-10-18 15:05:00,141.32,141.35,141.14,141.17,13838.0,118.1749,118.2,118.0244,118.0495,13838.0
2018-10-18 15:10:00,141.2,141.22,140.89,140.93,17411.0,118.0745,118.0913,117.8153,117.8488,17411.0
2018-10-18 15:15:00,140.89,141.39,140.89,140.96,17627.0,117.8153,118.2334,117.8153,117.8738,17627.0
2018-10-18 15:20:00,140.95,141.22,140.87,141.2,16378.0,117.8655,118.0913,117.7986,118.0745,16378.0
2018-10-18 15:25:00,141.18,141.42,141.11,141.17,14887.0,118.0578,118.2585,117.9993,118.0495,14887.0
2018-10-18 15:30:00,141.15,141.15,140.71,140.71,26643.0,118.0327,118.0327,117.6648,117.6648,26643.0
2018-10-18 15:35:00,140.7,141.31,140.7,141.24,25418.0,117.6564,118.1665,117.6564,118.108,25418.0
2018-10-18 15:40:00,141.24,141.4,140.87,140.92,47699.0,118.108,118.2418,117.7986,117.8404,47699.0
2018-10-18 15:45:00,140.99,141.15,140.88,141.01,47427.0,117.8989,118.0327,117.8069,117.9157,47427.0
2018-10-18 15:50:00,140.98,141.01,140.85,140.92,32674.0,117.8906,117.9157,117.7819,117.8404,32674.0
2018-10-18 15:55:00,140.94,141.27,140.86,141.2,71797.0,117.8571,118.1331,117.7902,118.0745,71797.0
2018-10-19 09:30:00,141.48,142.0,141.23,141.42,1620.0,118.3087,118.7435,118.0996,118.2585,1620.0
2018-10-19 09:35:00,141.45,141.45,140.07,140.54,60011.0,118.2836,118.2836,117.1296,117.5226,60011.0
2018-10-19 09:40:00,140.57,140.91,140.41,140.74,10522.0,117.5477,117.832,117.4139,117.6899,10522.0
2018-10-19 09:45:00,140.78,141.28,140.72,141.28,31925.0,117.7233,118.1414,117.6732,118.1414,31925.0
2018-10-19 09:50:00,141.28,141.87,141.28,141.64,27010.0,118.1414,118.6348,118.1414,118.4425,27010.0
2018-10-19 09:55:00,141.68,141.75,141.18,141.3,9660.0,118.4759,118.5345,118.0578,118.1582,9660.0
2018-10-19 10:00:00,141.36,141.5,141.25,141.43,21174.0,118.2083,118.3254,118.1163,118.2669,21174.0
2018-10-19 10:05:00,141.43,141.49,140.84,140.84,12338.0,118.2669,118.317,117.7735,117.7735,12338.0
2018-10-19 10:10:00,140.85,140.85,140.46,140.48,8820.0,117.7819,117.7819,117.4557,117.4725,8820.0
2018-10-19 10:15:00,140.48,140.64,140.4,140.4,10044.0,117.4725,117.6063,117.4056,117.4056,10044.0
2018-10-19 10:20:00,140.4,140.5,140.14,140.2,16245.0,117.4056,117.4892,117.1881,117.2383,16245.0
2018-10-19 10:25:00,140.19,140.23,139.59,139.6,16067.0,117.23,117.2634,116.7282,116.7366,16067.0
2018-10-19 10:30:00,139.64,139.76,139.54,139.61,22747.0,116.77,116.8704,116.6864,116.7449,22747.0
2018-10-19 10:35:00,139.65,139.68,139.21,139.21,20838.0,116.7784,116.8035,116.4105,116.4105,20838.0
2018-10-19 10:40:00,139.28,139.78,139.14,139.78,12331.0,116.469,116.8871,116.3519,116.8871,12331.0
2018-10-19 10:45:00,139.8,140.06,139.63,139.89,9427.0,116.9038,117.1212,116.7617,116.9791,9427.0
2018-10-19 10:50:00,139.9,139.9,139.55,139.78,14607.0,116.9874,116.9874,116.6948,116.8871,14607.0
2018-10-19 10:55:00,139.78,139.96,139.67,139.96,13330.0,116.8871,117.0376,116.7951,117.0376,13330.0
2018-10-19 11:00:00,140.07,140.53,140.07,140.31,12082.0,117.1296,117.5143,117.1296,117.3303,12082.0
2018-10-19 11:05:00,140.31,140.67,140.19,140.55,4773.0,117.3303,117.6313,117.23,117.531,4773.0
2018-10-19 11:10:00,140.65,140.65,140.34,140.45,7517.0,117.6146,117.6146,117.3554,117.4474,7517.0
2018-10-19 11:15:00,140.56,140.6,140.08,140.08,2034.0,117.5394,117.5728,117.138,117.138,2034.0
2018-10-19 11:20:00,140.06,140.17,139.93,139.97,5346.0,117.1212,117.2132,117.0125,117.046,5346.0
2018-10-19 11:25:00,140.04,140.07,139.88,139.88,4651.0,117.1045,117.1296,116.9707,116.9707,4651.0
2018-10-19 11:30:00,139.93,139.93,139.47,139.6,10442.0,117.0125,117.0125,116.6279,116.7366,10442.0
2018-10-19 11:35:00,139.69,139.69,139.44,139.63,4851.0,116.8118,116.8118,116.6028,116.7617,4851.0
2018-10-19 11:40:00,139.61,139.78,139.5,139.68,4665.0,116.7449,116.8871,116.653,116.8035,4665.0
2018-10-19 11:45:00,139.68,139.8,139.68,139.71,2400.0,116.8035,116.9038,116.8035,116.8286,2400.0
2018-10-19 11:50:00,139.72,140.11,139.72,139.78,12417.0,116.8369,117.1631,116.8369,116.8871,12417.0
2018-10-19 11:55:00,139.84,140.35,139.83,140.35,9680.0,116.9373,117.3637,116.9289,117.3637,9680.0
2018-10-19 12:00:00,140.35,140.56,140.2,140.33,6980.0,117.3637,117.5394,117.2383,117.347,6980.0
2018-10-19 12:05:00,140.43,140.5,140.07,140.08,3626.0,117.4306,117.4892,117.1296,117.138,3626.0
2018-10-19 12:10:00,140.06,140.08,139.74,139.9,4425.0,117.1212,117.138,116.8537,116.9874,4425.0
2018-10-19 12:15:00,139.81,140.04,139.63,139.82,6219.0,116.9122,117.1045,116.7617,116.9206,6219.0
2018-10-19 12:20:00,139.78,139.78,139.61,139.62,2716.0,116.8871,116.8871,116.7449,116.7533,2716.0
2018-10-19 12:25:00,139.62,139.62,139.44,139.62,2200.0,116.7533,116.7533,116.6028,116.7533,2200.0
2018-10-19 12:30:00,139.57,139.7,139.38,139.38,6077.0,116.7115,116.8202,116.5526,116.5526,6077.0
2018-10-19 12:35:00,139.37,139.49,139.26,139.37,4140.0,116.5443,116.6446,116.4523,116.5443,4140.0
2018-10-19 12:40:00,139.31,139.4,139.15,139.32,9084.0,116.4941,116.5693,116.3603,116.5024,9084.0
2018-10-19 12:45:00,139.32,139.5,139.31,139.36,3464.0,116.5024,116.653,116.4941,116.5359,3464.0
2018-10-19 12:50:00,139.46,139.5,139.23,139.5,3985.0,116.6195,116.653,116.4272,116.653,3985.0
2018-10-19 12:55:00,139.54,139.66,139.44,139.44,3615.0,116.6864,116.7868,116.6028,116.6028,3615.0
2018-10-19 13:00:00,139.44,139.48,139.3,139.34,3526.0,116.6028,116.6362,116.4857,116.5192,3526.0
2018-10-19 13:05:00,139.45,139.45,139.23,139.34,3974.0,116.6111,116.6111,116.4272,116.5192,3974.0
2018-10-19 13:10:00,139.38,139.84,139.38,139.78,7263.0,116.5526,116.9373,116.5526,116.8871,7263.0
2018-10-19 13:15:00,139.86,140.04,139.85,139.88,2800.0,116.954,117.1045,116.9456,116.9707,2800.0
2018-10-19 13:20:00,139.86,139.86,139.61,139.7,5655.0,116.954,116.954,116.7449,116.8202,5655.0
2018-10-19 13:25:00,139.77,139.84,139.64,139.84,2090.0,116.8787,116.9373,116.77,116.9373,2090.0
2018-10-19 13:30:00,139.8,139.83,139.74,139.74,2835.0,116.9038,116.9289,116.8537,116.8537,2835.0
2018-10-19 13:35:00,139.7,139.83,139.59,139.83,4187.0,116.8202,116.9289,116.7282,116.9289,4187.0
2018-10-19 13:40:00,139.88,140.12,139.83,140.12,13956.0,116.9707,117.1714,116.9289,117.1714,13956.0
2018-10-19 13:45:00,140.18,140.22,140.08,140.22,17666.0,117.2216,117.255,117.138,117.255,17666.0
2018-10-19 13:50:00,140.21,140.42,140.21,140.32,21674.0,117.2467,117.4223,117.2467,117.3387,21674.0
2018-10-19 13:55:00,140.35,140.47,140.26,140.34,95410.0,117.3637,117.4641,117.2885,117.3554,95410.0
2018-10-19 14:00:00,140.31,140.31,139.66,139.66,9715.0,117.3303,117.3303,116.7868,116.7868,9715.0
2018-10-19 14:05:00,139.65,140.06,139.63,140.06,38210.0,116.7784,117.1212,116.7617,117.1212,38210.0
2018-10-19 14:10:00,140.08,140.24,139.95,140.0,6812.0,117.138,117.2718,117.0293,117.0711,6812.0
2018-10-19 14:15:00,139.99,140.27,139.96,140.2,9161.0,117.0627,117.2969,117.0376,117.2383,9161.0
2018-10-19 14:20:00,140.22,140.39,140.13,140.24,34702.0,117.255,117.3972,117.1798,117.2718,34702.0
2018-10-19 14:25:00,140.26,140.44,140.14,140.14,6313.0,117.2885,117.439,117.1881,117.1881,6313.0
2018-10-19 14:30:00,140.18,140.34,139.92,140.24,9783.0,117.2216,117.3554,117.0042,117.2718,9783.0
2018-10-19 14:35:00,140.24,140.45,140.23,140.32,4544.0,117.2718,117.4474,117.2634,117.3387,4544.0
2018-10-19 14:40:00,140.37,140.38,140.24,140.24,11171.0,117.3805,117.3888,117.2718,117.2718,11171.0
2018-10-19 14:45:00,140.27,140.71,140.27,140.71,11274.0,117.2969,117.6648,117.2969,117.6648,11274.0
2018-10-19 14:50:00,140.66,140.73,140.55,140.55,5420.0,117.623,117.6815,117.531,117.531,5420.0
2018-10-19 14:55:00,140.57,140.58,140.29,140.3,4405.0,117.5477,117.5561,117.3136,117.3219,4405.0
2018-10-19 15:00:00,140.32,140.32,139.84,139.92,9261.0,117.3387,117.3387,116.9373,117.0042,9261.0
2018-10-19 15:05:00,139.92,140.0,139.87,139.91,5250.0,117.0042,117.0711,116.9624,116.9958,5250.0
2018-10-19 15:10:00,139.89,140.02,139.88,139.94,7463.0,116.9791,117.0878,116.9707,117.0209,7463.0
2018-10-19 15:15:00,140.0,140.3,139.92,140.28,13465.0,117.0711,117.3219,117.0042,117.3052,13465.0
2018-10-19 15:20:00,140.28,140.47,140.02,140.05,9320.0,117.3052,117.4641,117.0878,117.1129,9320.0
2018-10-19 15:25:00,140.07,140.46,140.05,140.42,10777.0,117.1296,117.4557,117.1129,117.4223,10777.0
2018-10-19 15:30:00,140.4,140.4,140.22,140.28,15512.0,117.4056,117.4056,117.255,117.3052,15512.0
2018-10-19 15:35:00,140.28,140.35,140.08,140.09,16389.0,117.3052,117.3637,117.138,117.1463,16389.0
2018-10-19 15:40:00,140.09,140.2,140.03,140.19,21295.0,117.1463,117.2383,117.0962,117.23,21295.0
2018-10-19 15:45:00,140.19,140.24,140.12,140.16,23298.0,117.23,117.2718,117.1714,117.2049,23298.0
2018-10-19 15:50:00,140.13,140.5,140.11,140.33,23706.0,117.1798,117.4892,117.1631,117.347,23706.0
2018-10-19 15:55:00,140.31,140.32,139.97,139.99,62888.0,117.3303,117.3387,117.046,117.0627,62888.0
2018-10-22 09:30:00,140.65,140.65,139.81,140.05,28412.0,117.6146,117.6146,116.9122,117.1129,28412.0
2018-10-22 09:35:00,139.97,139.99,139.3,139.34,12216.0,117.046,117.0627,116.4857,116.5192,12216.0
2018-10-22 09:40:00,139.37,139.38,138.76,138.76,12166.0,116.5443,116.5526,116.0342,116.0342,12166.0
2018-10-22 09:45:00,138.96,139.58,138.95,139.23,9371.0,116.2014,116.7199,116.193,116.4272,9371.0
2018-10-22 09:50:00,139.29,139.4,138.67,139.03,12702.0,116.4774,116.5693,115.9589,116.2599,12702.0
2018-10-22 09:55:00,139.03,139.24,138.76,138.85,7171.0,116.2599,116.4355,116.0342,116.1094,7171.0
2018-10-22 10:00:00,138.67,138.88,138.63,138.63,20054.0,115.9589,116.1345,115.9254,115.9254,20054.0
2018-10-22 10:05:00,138.74,138.74,138.33,138.51,38492.0,116.0174,116.0174,115.6746,115.8251,38492.0
2018-10-22 10:10:00,138.45,138.73,138.35,138.68,14785.0,115.7749,116.0091,115.6913,115.9673,14785.0
2018-10-22 10:15:00,138.65,138.74,138.3,138.39,13892.0,115.9422,116.0174,115.6495,115.7248,13892.0
2018-10-22 10:20:00,138.32,138.52,138.12,138.22,5323.0,115.6662,115.8335,115.499,115.5826,5323.0
2018-10-22 10:25:00,138.23,138.47,138.19,138.32,7943.0,115.591,115.7917,115.5575,115.6662,7943.0
2018-10-22 10:30:00,138.26,138.66,138.24,138.65,6660.0,115.616,115.9505,115.5993,115.9422,6660.0
2018-10-22 10:35:00,138.6,138.67,138.51,138.56,5311.0,115.9004,115.9589,115.8251,115.8669,5311.0
2018-10-22 10:40:00,138.47,138.86,138.43,138.86,8526.0,115.7917,116.1178,115.7582,116.1178,8526.0
2018-10-22 10:45:00,138.83,139.16,138.57,139.01,7996.0,116.0927,116.3686,115.8753,116.2432,7996.0
2018-10-22 10:50:00,139.03,139.38,139.03,139.19,7365.0,116.2599,116.5526,116.2599,116.3937,7365.0
2018-10-22 10:55:00,139.2,139.45,139.06,139.43,10101.0,116.4021,116.6111,116.285,116.5944,10101.0
2018-10-22 11:00:00,139.34,139.34,139.08,139.14,5769.0,116.5192,116.5192,116.3017,116.3519,5769.0
2018-10-22 11:05:00,139.14,139.27,138.94,138.94,4527.0,116.3519,116.4606,116.1847,116.1847,4527.0
2018-10-22 11:10:00,138.92,138.92,138.68,138.73,7274.0,116.168,116.168,115.9673,116.0091,7274.0
2018-10-22 11:15:00,138.84,138.9,138.63,138.75,6317.0,116.1011,116.1512,115.9254,116.0258,6317.0
2018-10-22 11:20:00,138.7,139.0,138.64,138.94,4557.0,115.984,116.2348,115.9338,116.1847,4557.0
2018-10-22 11:25:00,139.15,139.21,138.87,138.94,4122.0,116.3603,116.4105,116.1261,116.1847,4122.0
2018-10-22 11:30:00,139.02,139.11,138.71,138.71,4195.0,116.2516,116.3268,115.9923,115.9923,4195.0
2018-10-22 11:35:00,138.76,139.08,138.76,138.85,3489.0,116.0342,116.3017,116.0342,116.1094,3489.0
2018-10-22 11:40:00,138.75,138.75,138.51,138.74,7177.0,116.0258,116.0258,115.8251,116.0174,7177.0
2018-10-22 11:45:00,138.74,139.12,138.64,138.99,5166.0,116.0174,116.3352,115.9338,116.2265,5166.0
2018-10-22 11:50:00,138.99,138.99,138.41,138.41,3629.0,116.2265,116.2265,115.7415,115.7415,3629.0
2018-10-22 11:55:00,138.49,138.72,138.43,138.67,9524.0,115.8084,116.0007,115.7582,115.9589,9524.0
2018-10-22 12:00:00,138.71,138.84,138.68,138.72,3800.0,115.9923,116.1011,115.9673,116.0007,3800.0
2018-10-22 12:05:00,138.78,139.24,138.75,138.91,4926.0,116.0509,116.4355,116.0258,116.1596,4926.0
2018-10-22 12:10:00,138.95,138.95,138.5,138.51,2800.0,116.193,116.193,115.8167,115.8251,2800.0
2018-10-22 12:15:00,138.5,138.76,138.5,138.66,4602.0,115.8167,116.0342,115.8167,115.9505,4602.0
2018-10-22 12:20:00,138.71,138.71,138.5,138.6,5598.0,115.9923,115.9923,115.8167,115.9004,5598.0
2018-10-22 12:25:00,138.57,138.67,138.47,138.6,3580.0,115.8753,115.9589,115.7917,115.9004,3580.0
2018-10-22 12:30:00,138.61,138.61,138.42,138.51,4730.0,115.9087,115.9087,115.7498,115.8251,4730.0
2018-10-22 12:35:00,138.54,138.54,138.39,138.48,2515.0,115.8502,115.8502,115.7248,115.8,2515.0
2018-10-22 12:40:00,138.5,138.68,138.5,138.62,1700.0,115.8167,115.9673,115.8167,115.9171,1700.0
2018-10-22 12:45:00,138.67,138.68,138.54,138.54,3530.0,115.9589,115.9673,115.8502,115.8502,3530.0
2018-10-22 12:50:00,138.52,138.88,138.52,138.82,5840.0,115.8335,116.1345,115.8335,116.0843,5840.0
2018-10-22 12:55:00,138.77,138.88,138.67,138.77,5863.0,116.0425,116.1345,115.9589,116.0425,5863.0
2018-10-22 13:00:00,138.71,138.74,138.59,138.68,2231.0,115.9923,116.0174,115.892,115.9673,2231.0
2018-10-22 13:05:00,138.7,139.01,138.7,138.92,5150.0,115.984,116.2432,115.984,116.168,5150.0
2018-10-22 13:10:00,138.9,138.91,138.79,138.89,4768.0,116.1512,116.1596,116.0592,116.1429,4768.0
2018-10-22 13:15:00,138.9,138.99,138.83,138.9,7916.0,116.1512,116.2265,116.0927,116.1512,7916.0
2018-10-22 13:20:00,138.91,139.12,138.91,138.96,8307.0,116.1596,116.3352,116.1596,116.2014,8307.0
2018-10-22 13:25:00,138.93,138.94,138.73,138.9,7272.0,116.1763,116.1847,116.0091,116.1512,7272.0
2018-10-22 13:30:00,138.91,139.12,138.87,139.09,9265.0,116.1596,116.3352,116.1261,116.3101,9265.0
2018-10-22 13:35:00,139.06,139.22,139.04,139.08,5104.0,116.285,116.4188,116.2683,116.3017,5104.0
2018-10-22 13:40:00,139.1,139.22,139.1,139.21,4977.0,116.3185,116.4188,116.3185,116.4105,4977.0
2018-10-22 13:45:00,139.25,139.46,139.15,139.15,7021.0,116.4439,116.6195,116.3603,116.3603,7021.0
2018-10-22 13:50:00,139.1,139.29,139.06,139.23,4533.0,116.3185,116.4774,116.285,116.4272,4533.0
2018-10-22 13:55:00,139.22,139.39,139.2,139.37,3520.0,116.4188,116.561,116.4021,116.5443,3520.0
2018-10-22 14:00:00,139.39,139.42,139.2,139.2,4189.0,116.561,116.5861,116.4021,116.4021,4189.0
2018-10-22 14:05:00,139.24,139.39,139.17,139.17,4887.0,116.4355,116.561,116.377,116.377,4887.0
2018-10-22 14:10:00,139.16,139.33,139.07,139.09,3265.0,116.3686,116.5108,116.2934,116.3101,3265.0
2018-10-22 14:15:00,139.16,139.27,139.13,139.16,4116.0,116.3686,116.4606,116.3436,116.3686,4116.0
2018-10-22 14:20:00,139.17,139.33,139.15,139.17,5058.0,116.377,116.5108,116.3603,116.377,5058.0
2018-10-22 14:25:00,139.22,139.43,139.21,139.41,6711.0,116.4188,116.5944,116.4105,116.5777,6711.0
2018-10-22 14:30:00,139.38,139.4,139.25,139.29,6005.0,116.5526,116.5693,116.4439,116.4774,6005.0
2018-10-22 14:35:00,139.3,139.58,139.27,139.47,6168.0,116.4857,116.7199,116.4606,116.6279,6168.0
2018-10-22 14:40:00,139.51,139.54,139.39,139.49,8201.0,116.6613,116.6864,116.561,116.6446,8201.0
2018-10-22 14:45:00,139.5,139.65,139.45,139.61,5455.0,116.653,116.7784,116.6111,116.7449,5455.0
2018-10-22 14:50:00,139.64,139.73,139.42,139.49,6285.0,116.77,116.8453,116.5861,116.6446,6285.0
2018-10-22 14:55:00,139.45,139.72,139.41,139.64,7430.0,116.6111,116.8369,116.5777,116.77,7430.0
2018-10-22 15:00:00,139.63,139.81,139.55,139.75,7966.0,116.7617,116.9122,116.6948,116.862,7966.0
2018-10-22 15:05:00,139.71,139.72,139.59,139.68,6778.0,116.8286,116.8369,116.7282,116.8035,6778.0
2018-10-22 15:10:00,139.68,139.93,139.68,139.87,14831.0,116.8035,117.0125,116.8035,116.9624,14831.0
2018-10-22 15:15:00,139.9,139.91,139.6,139.61,5358.0,116.9874,116.9958,116.7366,116.7449,5358.0
2018-10-22 15:20:00,139.62,139.68,139.59,139.61,5814.0,116.7533,116.8035,116.7282,116.7449,5814.0
2018-10-22 15:25:00,139.62,139.67,139.57,139.62,8304.0,116.7533,116.7951,116.7115,116.7533,8304.0
2018-10-22 15:30:00,139.58,139.88,139.52,139.88,15644.0,116.7199,116.9707,116.6697,116.9707,15644.0
2018-10-22 15:35:00,139.86,140.07,139.85,139.9,28431.0,116.954,117.1296,116.9456,116.9874,28431.0
2018-10-22 15:40:00,139.86,140.05,139.78,140.05,42472.0,116.954,117.1129,116.8871,117.1129,42472.0
2018-10-22 15:45:00,140.09,140.18,140.02,140.05,40019.0,117.1463,117.2216,117.0878,117.1129,40019.0
2018-10-22 15:50:00,140.05,140.11,139.96,140.1,41874.0,117.1129,117.1631,117.0376,117.1547,41874.0
2018-10-22 15:55:00,140.09,140.16,139.92,139.93,91243.0,117.1463,117.2049,117.0042,117.0125,91243.0
2018-10-23 09:30:00,134.81,135.25,134.45,134.87,10285.0,112.7311,113.099,112.43,112.7813,10285.0
2018-10-23 09:35:00,134.59,134.87,132.1,132.2,145137.0,112.5471,112.7813,110.4649,110.5485,145137.0
2018-10-23 09:40:00,132.19,132.26,131.22,131.22,55313.0,110.5402,110.5987,109.729,109.729,55313.0
2018-10-23 09:45:00,131.12,133.05,131.12,132.95,40715.0,109.6454,111.2593,109.6454,111.1757,40715.0
2018-10-23 09:50:00,132.81,133.56,132.38,133.27,20655.0,111.0586,111.6858,110.6991,111.4433,20655.0
2018-10-23 09:55:00,133.37,133.48,133.01,133.27,24732.0,111.5269,111.6189,111.2259,111.4433,24732.0
2018-10-23 10:00:00,133.3,133.49,132.29,132.62,30287.0,111.4684,111.6273,110.6238,110.8998,30287.0
2018-10-23 10:05:00,132.55,132.55,131.74,132.47,35749.0,110.8412,110.8412,110.1639,110.7743,35749.0
2018-10-23 10:10:00,132.55,132.7,132.03,132.03,16923.0,110.8412,110.9667,110.4064,110.4064,16923.0
2018-10-23 10:15:00,132.12,132.25,131.51,131.79,15171.0,110.4816,110.5904,109.9715,110.2057,15171.0
2018-10-23 10:20:00,131.8,132.36,131.79,131.82,12494.0,110.2141,110.6823,110.2057,110.2308,12494.0
2018-10-23 10:25:00,131.91,132.44,131.87,132.44,13223.0,110.306,110.7492,110.2726,110.7492,13223.0
2018-10-23 10:30:00,132.5,132.58,131.99,132.03,11788.0,110.7994,110.8663,110.3729,110.4064,11788.0
2018-10-23 10:35:00,132.11,132.55,132.02,132.4,14165.0,110.4733,110.8412,110.398,110.7158,14165.0
2018-10-23 10:40:00,132.59,132.85,132.33,132.73,8261.0,110.8747,111.0921,110.6572,110.9917,8261.0
2018-10-23 10:45:00,132.74,133.54,132.69,133.45,15088.0,111.0001,111.6691,110.9583,111.5938,15088.0
2018-10-23 10:50:00,133.42,133.58,133.25,133.26,14204.0,111.5687,111.7025,111.4266,111.4349,14204.0
2018-10-23 10:55:00,133.35,133.72,133.25,133.56,9772.0,111.5102,111.8196,111.4266,111.6858,9772.0
2018-10-23 11:00:00,133.59,133.93,133.44,133.92,8319.0,111.7109,111.9952,111.5855,111.9868,8319.0
2018-10-23 11:05:00,133.94,134.56,133.94,134.39,22241.0,112.0036,112.522,112.0036,112.3799,22241.0
2018-10-23 11:10:00,134.41,134.9,134.39,134.88,17405.0,112.3966,112.8063,112.3799,112.7896,17405.0
2018-10-23 11:15:00,134.88,135.13,134.77,134.77,18456.0,112.7896,112.9987,112.6976,112.6976,18456.0
2018-10-23 11:20:00,134.83,135.16,134.68,135.02,13727.0,112.7478,113.0238,112.6224,112.9067,13727.0
2018-10-23 11:25:00,134.99,135.14,134.6,134.79,14230.0,112.8816,113.007,112.5555,112.7144,14230.0
2018-10-23 11:30:00,134.75,134.96,134.56,134.58,16744.0,112.6809,112.8565,112.522,112.5387,16744.0
2018-10-23 11:35:00,134.63,134.63,134.34,134.46,7882.0,112.5806,112.5806,112.3381,112.4384,7882.0
2018-10-23 11:40:00,134.35,134.49,134.04,134.18,15228.0,112.3464,112.4635,112.0872,112.2043,15228.0
2018-10-23 11:45:00,134.13,134.47,134.05,134.26,7550.0,112.1624,112.4468,112.0956,112.2712,7550.0
2018-10-23 11:50:00,134.2,134.29,133.93,134.25,9329.0,112.221,112.2962,111.9952,112.2628,9329.0
2018-10-23 11:55:00,134.21,134.23,133.9,133.9,8258.0,112.2293,112.2461,111.9701,111.9701,8258.0
2018-10-23 12:00:00,133.94,134.09,133.85,134.02,8000.0,112.0036,112.129,111.9283,112.0705,8000.0
2018-10-23 12:05:00,133.99,134.85,133.99,134.65,13817.0,112.0454,112.7645,112.0454,112.5973,13817.0
2018-10-23 12:10:00,134.68,134.81,134.54,134.81,7657.0,112.6224,112.7311,112.5053,112.7311,7657.0
2018-10-23 12:15:00,134.72,134.92,134.59,134.9,11278.0,112.6558,112.8231,112.5471,112.8063,11278.0
2018-10-23 12:20:00,134.91,135.23,134.73,134.73,15383.0,112.8147,113.0823,112.6642,112.6642,15383.0
2018-10-23 12:25:00,134.75,135.09,134.66,134.84,11210.0,112.6809,112.9652,112.6056,112.7562,11210.0
2018-10-23 12:30:00,134.91,135.53,134.89,135.44,112289.0,112.8147,113.3332,112.798,113.2579,112289.0
2018-10-23 12:35:00,135.48,135.48,135.19,135.2,15497.0,113.2913,113.2913,113.0488,113.0572,15497.0
2018-10-23 12:40:00,135.15,135.39,135.11,135.29,11501.0,113.0154,113.2161,112.9819,113.1325,11501.0
2018-10-23 12:45:00,135.3,135.47,135.08,135.15,85031.0,113.1408,113.283,112.9569,113.0154,85031.0
2018-10-23 12:50:00,135.19,135.25,134.8,135.02,7702.0,113.0488,113.099,112.7227,112.9067,7702.0
2018-10-23 12:55:00,135.0,135.19,135.0,135.01,5700.0,112.89,113.0488,112.89,112.8983,5700.0
2018-10-23 13:00:00,134.95,135.59,134.84,135.48,10841.0,112.8481,113.3833,112.7562,113.2913,10841.0
2018-10-23 13:05:00,135.48,136.02,135.41,136.02,10754.0,113.2913,113.7429,113.2328,113.7429,10754.0
2018-10-23 13:10:00,135.97,136.01,135.39,135.51,12726.0,113.7011,113.7345,113.2161,113.3164,12726.0
2018-10-23 13:15:00,135.53,135.7,135.27,135.27,7561.0,113.3332,113.4753,113.1157,113.1157,7561.0
2018-10-23 13:20:00,135.23,135.39,135.04,135.22,8331.0,113.0823,113.2161,112.9234,113.0739,8331.0
2018-10-23 13:25:00,135.26,135.42,134.93,134.98,15935.0,113.1074,113.2412,112.8314,112.8732,15935.0
2018-10-23 13:30:00,135.06,135.26,135.0,135.09,29114.0,112.9401,113.1074,112.89,112.9652,29114.0
2018-10-23 13:35:00,135.1,135.1,134.7,134.81,18986.0,112.9736,112.9736,112.6391,112.7311,18986.0
2018-10-23 13:40:00,134.83,134.87,134.37,134.54,41046.0,112.7478,112.7813,112.3631,112.5053,41046.0
2018-10-23 13:45:00,134.54,134.72,134.09,134.22,142905.0,112.5053,112.6558,112.129,112.2377,142905.0
2018-10-23 13:50:00,134.22,134.64,134.09,134.1,31594.0,112.2377,112.5889,112.129,112.1374,31594.0
2018-10-23 13:55:00,134.12,134.22,133.82,133.9,78244.0,112.1541,112.2377,111.9032,111.9701,78244.0
2018-10-23 14:00:00,133.9,134.45,133.9,134.34,37406.0,111.9701,112.43,111.9701,112.3381,37406.0
2018-10-23 14:05:00,134.29,134.39,134.09,134.21,18710.0,112.2962,112.3799,112.129,112.2293,18710.0
2018-10-23 14:10:00,134.24,134.73,134.24,134.49,12996.0,112.2544,112.6642,112.2544,112.4635,12996.0
2018-10-23 14:15:00,134.53,134.76,134.42,134.71,18105.0,112.4969,112.6893,112.405,112.6475,18105.0
2018-10-23 14:20:00,134.74,135.01,134.55,134.96,68442.0,112.6725,112.8983,112.5137,112.8565,68442.0
2018-10-23 14:25:00,134.96,135.0,134.74,134.9,11989.0,112.8565,112.89,112.6725,112.8063,11989.0
2018-10-23 14:30:00,134.9,135.0,134.83,134.88,17051.0,112.8063,112.89,112.7478,112.7896,17051.0
2018-10-23 14:35:00,134.9,135.01,134.87,134.93,23122.0,112.8063,112.8983,112.7813,112.8314,23122.0
2018-10-23 14:40:00,134.91,135.1,134.85,134.93,15960.0,112.8147,112.9736,112.7645,112.8314,15960.0
2018-10-23 14:45:00,134.9,135.21,134.8,135.1,18927.0,112.8063,113.0656,112.7227,112.9736,18927.0
2018-10-23 14:50:00,135.07,135.32,134.94,135.03,15314.0,112.9485,113.1576,112.8398,112.915,15314.0
2018-10-23 14:55:00,134.98,135.27,134.92,135.22,22188.0,112.8732,113.1157,112.8231,113.0739,22188.0
2018-10-23 15:00:00,135.2,135.32,135.11,135.12,28812.0,113.0572,113.1576,112.9819,112.9903,28812.0
2018-10-23 15:05:00,135.13,135.35,135.1,135.15,13323.0,112.9987,113.1826,112.9736,113.0154,13323.0
2018-10-23 15:10:00,135.16,135.28,135.09,135.14,16254.0,113.0238,113.1241,112.9652,113.007,16254.0
2018-10-23 15:15:00,135.13,135.25,135.06,135.15,22714.0,112.9987,113.099,112.9401,113.0154,22714.0
2018-10-23 15:20:00,135.16,135.32,135.15,135.22,24595.0,113.0238,113.1576,113.0154,113.0739,24595.0
2018-10-23 15:25:00,135.21,135.3,135.02,135.06,25765.0,113.0656,113.1408,112.9067,112.9401,25765.0
2018-10-23 15:30:00,135.08,135.37,135.03,135.32,34345.0,112.9569,113.1994,112.915,113.1576,34345.0
2018-10-23 15:35:00,135.32,135.56,135.16,135.16,41165.0,113.1576,113.3582,113.0238,113.0238,41165.0
2018-10-23 15:40:00,135.18,135.28,134.96,135.06,28935.0,113.0405,113.1241,112.8565,112.9401,28935.0
2018-10-23 15:45:00,135.05,135.16,134.96,135.01,25542.0,112.9318,113.0238,112.8565,112.8983,25542.0
2018-10-23 15:50:00,134.99,135.03,134.63,134.63,46455.0,112.8816,112.915,112.5806,112.5806,46455.0
2018-10-23 15:55:00,134.65,134.73,134.5,134.62,58425.0,112.5973,112.6642,112.4718,112.5722,58425.0
2018-10-24 09:30:00,134.68,135.4,134.31,134.44,25991.0,112.6224,113.2244,112.313,112.4217,25991.0
2018-10-24 09:35:00,134.47,134.89,133.85,134.48,9643.0,112.4468,112.798,111.9283,112.4551,9643.0
2018-10-24 09:40:00,134.49,135.44,134.26,135.35,8917.0,112.4635,113.2579,112.2712,113.1826,8917.0
2018-10-24 09:45:00,135.35,135.35,134.52,134.52,5445.0,113.1826,113.1826,112.4886,112.4886,5445.0
2018-10-24 09:50:00,134.47,134.68,134.13,134.61,12073.0,112.4468,112.6224,112.1624,112.5638,12073.0
2018-10-24 09:55:00,134.6,134.73,134.14,134.21,9910.0,112.5555,112.6642,112.1708,112.2293,9910.0
2018-10-24 10:00:00,134.12,134.12,133.56,133.56,13093.0,112.1541,112.1541,111.6858,111.6858,13093.0
2018-10-24 10:05:00,133.56,133.85,133.41,133.66,12733.0,111.6858,111.9283,111.5604,111.7694,12733.0
2018-10-24 10:10:00,133.65,133.77,132.95,132.99,18430.0,111.7611,111.8614,111.1757,111.2092,18430.0
2018-10-24 10:15:00,133.08,133.3,132.8,132.95,17393.0,111.2844,111.4684,111.0503,111.1757,17393.0
2018-10-24 10:20:00,133.12,133.4,133.03,133.09,14149.0,111.3179,111.552,111.2426,111.2928,14149.0
2018-10-24 10:25:00,133.07,133.4,133.0,133.35,5359.0,111.2761,111.552,111.2175,111.5102,5359.0
2018-10-24 10:30:00,133.31,133.44,133.04,133.31,8006.0,111.4767,111.5855,111.251,111.4767,8006.0
2018-10-24 10:35:00,133.27,133.6,133.17,133.24,6833.0,111.4433,111.7193,111.3597,111.4182,6833.0
2018-10-24 10:40:00,133.2,133.2,132.65,132.69,7159.0,111.3848,111.3848,110.9248,110.9583,7159.0
2018-10-24 10:45:00,132.72,132.74,132.23,132.55,17338.0,110.9834,111.0001,110.5736,110.8412,17338.0
2018-10-24 10:50:00,132.5,132.63,132.37,132.55,12891.0,110.7994,110.9081,110.6907,110.8412,12891.0
2018-10-24 10:55:00,132.53,132.57,132.14,132.2,9626.0,110.8245,110.8579,110.4984,110.5485,9626.0
2018-10-24 11:00:00,132.31,132.41,131.74,131.74,24917.0,110.6405,110.7241,110.1639,110.1639,24917.0
2018-10-24 11:05:00,131.69,131.78,131.08,131.16,21584.0,110.1221,110.1973,109.612,109.6789,21584.0
2018-10-24 11:10:00,131.22,131.82,131.15,131.29,12486.0,109.729,110.2308,109.6705,109.7876,12486.0
2018-10-24 11:15:00,131.32,131.57,131.05,131.2,27812.0,109.8127,110.0217,109.5869,109.7123,27812.0
2018-10-24 11:20:00,131.13,131.34,131.02,131.19,18840.0,109.6538,109.8294,109.5618,109.704,18840.0
2018-10-24 11:25:00,131.09,131.3,130.45,130.57,29410.0,109.6203,109.7959,109.0852,109.1855,29410.0
2018-10-24 11:30:00,130.58,130.95,130.51,130.93,17805.0,109.1939,109.5033,109.1353,109.4865,17805.0
2018-10-24 11:35:00,130.9,131.33,130.78,131.25,9357.0,109.4615,109.821,109.3611,109.7541,9357.0
2018-10-24 11:40:00,131.27,131.39,130.91,130.97,10272.0,109.7709,109.8712,109.4698,109.52,10272.0
2018-10-24 11:45:00,131.02,131.93,131.02,131.76,11578.0,109.5618,110.3228,109.5618,110.1806,11578.0
2018-10-24 11:50:00,131.69,132.01,131.61,131.98,6074.0,110.1221,110.3897,110.0552,110.3646,6074.0
2018-10-24 11:55:00,132.02,132.37,131.98,132.06,14263.0,110.398,110.6907,110.3646,110.4315,14263.0
2018-10-24 12:00:00,132.03,132.06,131.62,131.62,13817.0,110.4064,110.4315,110.0635,110.0635,13817.0
2018-10-24 12:05:00,131.62,131.87,131.54,131.59,15213.0,110.0635,110.2726,109.9966,110.0384,15213.0
2018-10-24 12:10:00,131.56,131.71,131.4,131.52,14044.0,110.0134,110.1388,109.8796,109.9799,14044.0
2018-10-24 12:15:00,131.46,131.8,131.25,131.38,10522.0,109.9297,110.2141,109.7541,109.8628,10522.0
2018-10-24 12:20:00,131.4,131.57,131.26,131.42,8592.0,109.8796,110.0217,109.7625,109.8963,8592.0
2018-10-24 12:25:00,131.46,131.51,131.34,131.46,5611.0,109.9297,109.9715,109.8294,109.9297,5611.0
2018-10-24 12:30:00,131.47,131.56,131.3,131.39,11374.0,109.9381,110.0134,109.7959,109.8712,11374.0
2018-10-24 12:35:00,131.38,131.38,130.85,130.88,12696.0,109.8628,109.8628,109.4196,109.4447,12696.0
2018-10-24 12:40:00,130.85,130.96,130.71,130.94,8240.0,109.4196,109.5116,109.3026,109.4949,8240.0
2018-10-24 12:45:00,130.92,130.99,130.76,130.8,11153.0,109.4782,109.5367,109.3444,109.3778,11153.0
2018-10-24 12:50:00,130.79,131.27,130.68,131.26,10400.0,109.3695,109.7709,109.2775,109.7625,10400.0
2018-10-24 12:55:00,131.22,131.22,130.95,131.02,8166.0,109.729,109.729,109.5033,109.5618,8166.0
2018-10-24 13:00:00,130.95,130.95,130.51,130.54,17433.0,109.5033,109.5033,109.1353,109.1604,17433.0
2018-10-24 13:05:00,130.6,130.66,130.29,130.29,24148.0,109.2106,109.2608,108.9514,108.9514,24148.0
2018-10-24 13:10:00,130.34,130.49,130.22,130.41,7381.0,108.9932,109.1186,108.8928,109.0517,7381.0
2018-10-24 13:15:00,130.39,130.88,130.12,130.88,11753.0,109.035,109.4447,108.8092,109.4447,11753.0
2018-10-24 13:20:00,130.81,130.9,130.55,130.58,8513.0,109.3862,109.4615,109.1688,109.1939,8513.0
2018-10-24 13:25:00,130.58,130.58,130.4,130.41,11022.0,109.1939,109.1939,109.0433,109.0517,11022.0
2018-10-24 13:30:00,130.49,130.75,130.13,130.63,43594.0,109.1186,109.336,108.8176,109.2357,43594.0
2018-10-24 13:35:00,130.59,130.75,130.45,130.46,8124.0,109.2022,109.336,109.0852,109.0935,8124.0
2018-10-24 13:40:00,130.49,130.78,130.38,130.73,11625.0,109.1186,109.3611,109.0266,109.3193,11625.0
2018-10-24 13:45:00,130.82,130.82,130.47,130.61,22994.0,109.3946,109.3946,109.1019,109.2189,22994.0
2018-10-24 13:50:00,130.64,130.91,130.34,130.73,25088.0,109.244,109.4698,108.9932,109.3193,25088.0
2018-10-24 13:55:00,130.72,130.74,130.19,130.24,32995.0,109.3109,109.3277,108.8677,108.9095,32995.0
2018-10-24 14:00:00,130.3,130.38,130.13,130.32,14307.0,108.9597,109.0266,108.8176,108.9764,14307.0
2018-10-24 14:05:00,130.31,130.33,129.76,129.76,22844.0,108.9681,108.9848,108.5082,108.5082,22844.0
2018-10-24 14:10:00,129.78,130.15,129.73,129.77,22949.0,108.5249,108.8343,108.4831,108.5165,22949.0
2018-10-24 14:15:00,129.79,130.2,129.65,130.11,19388.0,108.5332,108.8761,108.4162,108.8008,19388.0
2018-10-24 14:20:00,130.15,130.6,129.99,130.6,16769.0,108.8343,109.2106,108.7005,109.2106,16769.0
2018-10-24 14:25:00,130.53,130.99,130.3,130.82,14834.0,109.152,109.5367,108.9597,109.3946,14834.0
2018-10-24 14:30:00,130.9,131.04,130.63,130.88,16819.0,109.4615,109.5785,109.2357,109.4447,16819.0
2018-10-24 14:35:00,130.95,131.04,130.76,130.96,15300.0,109.5033,109.5785,109.3444,109.5116,15300.0
2018-10-24 14:40:00,130.91,131.0,130.58,130.58,13630.0,109.4698,109.5451,109.1939,109.1939,13630.0
2018-10-24 14:45:00,130.52,130.52,130.01,130.29,23607.0,109.1437,109.1437,108.7172,108.9514,23607.0
2018-10-24 14:50:00,130.29,130.39,130.02,130.05,20357.0,108.9514,109.035,108.7256,108.7507,20357.0
2018-10-24 14:55:00,130.06,130.2,130.01,130.12,21848.0,108.759,108.8761,108.7172,108.8092,21848.0
2018-10-24 15:00:00,130.09,130.09,129.54,129.58,18447.0,108.7841,108.7841,108.3242,108.3576,18447.0
2018-10-24 15:05:00,129.61,129.87,129.56,129.73,17113.0,108.3827,108.6001,108.3409,108.4831,17113.0
2018-10-24 15:10:00,129.72,129.95,129.58,129.92,21951.0,108.4747,108.667,108.3576,108.642,21951.0
2018-10-24 15:15:00,129.86,130.13,129.42,129.53,33486.0,108.5918,108.8176,108.2238,108.3158,33486.0
2018-10-24 15:20:00,129.53,129.6,129.4,129.54,31783.0,108.3158,108.3744,108.2071,108.3242,31783.0
2018-10-24 15:25:00,129.58,129.75,128.93,128.93,33496.0,108.3576,108.4998,107.8141,107.8141,33496.0
2018-10-24 15:30:00,128.94,129.26,128.94,129.0,30926.0,107.8225,108.09,107.8225,107.8726,30926.0
2018-10-24 15:35:00,128.96,129.45,128.92,129.29,29928.0,107.8392,108.2489,107.8057,108.1151,29928.0
2018-10-24 15:40:00,129.26,129.56,128.98,129.03,44971.0,108.09,108.3409,107.8559,107.8977,44971.0
2018-10-24 15:45:00,129.06,129.06,128.52,128.57,63761.0,107.9228,107.9228,107.4712,107.5131,63761.0
2018-10-24 15:50:00,128.61,128.75,128.01,128.55,104540.0,107.5465,107.6636,107.0448,107.4963,104540.0
2018-10-24 15:55:00,128.55,128.55,127.82,128.1,84437.0,107.4963,107.4963,106.8859,107.12,84437.0
2018-10-25 09:30:00,129.58,130.09,129.16,129.74,52836.0,108.3576,108.7841,108.0064,108.4914,52836.0
2018-10-25 09:35:00,129.84,131.1,129.81,130.82,22565.0,108.5751,109.6287,108.55,109.3946,22565.0
2018-10-25 09:40:00,130.77,131.05,129.64,129.65,28709.0,109.3527,109.5869,108.4078,108.4162,28709.0
2018-10-25 09:45:00,129.8,129.8,129.51,129.72,18985.0,108.5416,108.5416,108.2991,108.4747,18985.0
2018-10-25 09:50:00,129.68,129.79,129.38,129.45,11778.0,108.4413,108.5332,108.1904,108.2489,11778.0
2018-10-25 09:55:00,129.4,129.47,128.87,128.96,45005.0,108.2071,108.2657,107.7639,107.8392,45005.0
2018-10-25 10:00:00,128.84,129.11,128.73,129.05,21665.0,107.7388,107.9646,107.6468,107.9144,21665.0
2018-10-25 10:05:00,129.01,129.26,128.59,129.14,30956.0,107.881,108.09,107.5298,107.9897,30956.0
2018-10-25 10:10:00,129.16,129.17,128.73,128.97,52253.0,108.0064,108.0148,107.6468,107.8475,52253.0
2018-10-25 10:15:00,129.02,129.08,128.68,128.76,31586.0,107.8894,107.9395,107.605,107.6719,31586.0
2018-10-25 10:20:00,128.76,128.89,128.47,128.54,10136.0,107.6719,107.7806,107.4294,107.488,10136.0
2018-10-25 10:25:00,128.61,129.05,128.57,128.98,8421.0,107.5465,107.9144,107.5131,107.8559,8421.0
2018-10-25 10:30:00,129.05,129.09,128.84,128.94,33292.0,107.9144,107.9479,107.7388,107.8225,33292.0
2018-10-25 10:35:00,129.01,129.05,128.77,128.91,50747.0,107.881,107.9144,107.6803,107.7974,50747.0
2018-10-25 10:40:00,128.98,129.13,128.87,129.01,32352.0,107.8559,107.9813,107.7639,107.881,32352.0
2018-10-25 10:45:00,129.04,129.07,128.75,128.83,25561.0,107.9061,107.9312,107.6636,107.7305,25561.0
2018-10-25 10:50:00,128.93,129.07,128.78,128.95,18636.0,107.8141,107.9312,107.6887,107.8308,18636.0
2018-10-25 10:55:00,128.95,129.06,128.74,128.74,38944.0,107.8308,107.9228,107.6552,107.6552,38944.0
2018-10-25 11:00:00,128.82,129.03,128.6,128.74,27488.0,107.7221,107.8977,107.5381,107.6552,27488.0
2018-10-25 11:05:00,128.76,128.8,128.34,128.5,20208.0,107.6719,107.7054,107.3207,107.4545,20208.0
2018-10-25 11:10:00,128.51,128.54,128.15,128.17,30199.0,107.4629,107.488,107.1618,107.1786,30199.0
2018-10-25 11:15:00,128.24,128.65,128.12,128.65,10383.0,107.2371,107.58,107.1368,107.58,10383.0
2018-10-25 11:20:00,128.65,129.25,128.65,129.09,12110.0,107.58,108.0817,107.58,107.9479,12110.0
2018-10-25 11:25:00,129.12,129.39,129.06,129.39,15406.0,107.973,108.1988,107.9228,108.1988,15406.0
2018-10-25 11:30:00,129.33,129.4,129.13,129.17,23741.0,108.1486,108.2071,107.9813,108.0148,23741.0
2018-10-25 11:35:00,129.1,129.22,129.01,129.11,14412.0,107.9563,108.0566,107.881,107.9646,14412.0
2018-10-25 11:40:00,129.07,129.07,128.85,128.94,27998.0,107.9312,107.9312,107.7472,107.8225,27998.0
2018-10-25 11:45:00,129.03,129.07,128.73,129.01,18608.0,107.8977,107.9312,107.6468,107.881,18608.0
2018-10-25 11:50:00,128.99,129.32,128.95,129.23,15075.0,107.8643,108.1402,107.8308,108.065,15075.0
2018-10-25 11:55:00,129.28,129.28,129.05,129.22,9415.0,108.1068,108.1068,107.9144,108.0566,9415.0
2018-10-25 12:00:00,129.25,129.43,129.0,129.43,218290.0,108.0817,108.2322,107.8726,108.2322,218290.0
2018-10-25 12:05:00,129.38,129.62,129.15,129.2,69782.0,108.1904,108.3911,107.9981,108.0399,69782.0
2018-10-25 12:10:00,129.22,129.32,128.96,129.01,53861.0,108.0566,108.1402,107.8392,107.881,53861.0
2018-10-25 12:15:00,129.0,129.21,128.99,129.0,12769.0,107.8726,108.0482,107.8643,107.8726,12769.0
2018-10-25 12:20:00,129.01,129.07,128.69,129.02,26065.0,107.881,107.9312,107.6134,107.8894,26065.0
2018-10-25 12:25:00,129.04,129.07,128.75,128.75,16912.0,107.9061,107.9312,107.6636,107.6636,16912.0
2018-10-25 12:30:00,128.73,129.0,128.64,129.0,8249.0,107.6468,107.8726,107.5716,107.8726,8249.0
2018-10-25 12:35:00,129.0,129.07,128.94,129.0,12272.0,107.8726,107.9312,107.8225,107.8726,12272.0
2018-10-25 12:40:00,129.02,129.06,128.83,129.01,20729.0,107.8894,107.9228,107.7305,107.881,20729.0
2018-10-25 12:45:00,129.0,129.45,128.95,129.42,34707.0,107.8726,108.2489,107.8308,108.2238,34707.0
2018-10-25 12:50:00,129.47,129.52,129.27,129.31,14224.0,108.2657,108.3075,108.0984,108.1319,14224.0
2018-10-25 12:55:00,129.44,129.45,129.26,129.26,5730.0,108.2406,108.2489,108.09,108.09,5730.0
2018-10-25 13:00:00,129.28,129.43,129.23,129.34,22159.0,108.1068,108.2322,108.065,108.1569,22159.0
2018-10-25 13:05:00,129.36,129.36,128.73,128.73,8374.0,108.1737,108.1737,107.6468,107.6468,8374.0
2018-10-25 13:10:00,128.73,128.82,128.63,128.73,5632.0,107.6468,107.7221,107.5632,107.6468,5632.0
2018-10-25 13:15:00,128.8,128.86,128.56,128.68,8540.0,107.7054,107.7556,107.5047,107.605,8540.0
2018-10-25 13:20:00,128.72,129.1,128.72,129.07,4429.0,107.6385,107.9563,107.6385,107.9312,4429.0
2018-10-25 13:25:00,129.13,129.36,129.1,129.17,36177.0,107.9813,108.1737,107.9563,108.0148,36177.0
2018-10-25 13:30:00,129.17,129.42,129.09,129.4,72073.0,108.0148,108.2238,107.9479,108.2071,72073.0
2018-10-25 13:35:00,129.42,129.81,129.2,129.47,81283.0,108.2238,108.55,108.0399,108.2657,81283.0
2018-10-25 13:40:00,129.44,129.58,129.41,129.48,26939.0,108.2406,108.3576,108.2155,108.274,26939.0
2018-10-25 13:45:00,129.5,129.66,129.45,129.61,16677.0,108.2907,108.4245,108.2489,108.3827,16677.0
2018-10-25 13:50:00,129.6,129.61,129.03,129.24,24522.0,108.3744,108.3827,107.8977,108.0733,24522.0
2018-10-25 13:55:00,129.23,129.36,129.06,129.06,14535.0,108.065,108.1737,107.9228,107.9228,14535.0
2018-10-25 14:00:00,129.09,129.15,128.9,129.0,14806.0,107.9479,107.9981,107.789,107.8726,14806.0
2018-10-25 14:05:00,129.01,129.42,128.97,129.34,43752.0,107.881,108.2238,107.8475,108.1569,43752.0
2018-10-25 14:10:00,129.35,129.65,129.29,129.58,8569.0,108.1653,108.4162,108.1151,108.3576,8569.0
2018-10-25 14:15:00,129.62,129.67,129.38,129.52,13233.0,108.3911,108.4329,108.1904,108.3075,13233.0
2018-10-25 14:20:00,129.5,129.75,129.45,129.65,15602.0,108.2907,108.4998,108.2489,108.4162,15602.0
2018-10-25 14:25:00,129.63,129.75,129.57,129.65,16699.0,108.3994,108.4998,108.3493,108.4162,16699.0
2018-10-25 14:30:00,129.62,129.83,129.19,129.75,38892.0,108.3911,108.5667,108.0315,108.4998,38892.0
2018-10-25 14:35:00,129.76,129.86,129.43,129.5,28071.0,108.5082,108.5918,108.2322,108.2907,28071.0
2018-10-25 14:40:00,129.49,129.73,129.39,129.56,19992.0,108.2824,108.4831,108.1988,108.3409,19992.0
2018-10-25 14:45:00,129.58,129.76,129.58,129.59,15472.0,108.3576,108.5082,108.3576,108.366,15472.0
2018-10-25 14:50:00,129.61,129.75,129.27,129.32,51942.0,108.3827,108.4998,108.0984,108.1402,51942.0
2018-10-25 14:55:00,129.35,129.48,129.12,129.41,42073.0,108.1653,108.274,107.973,108.2155,42073.0
2018-10-25 15:00:00,129.45,129.51,129.05,129.2,54082.0,108.2489,108.2991,107.9144,108.0399,54082.0
2018-10-25 15:05:00,129.2,129.45,129.16,129.27,28866.0,108.0399,108.2489,108.0064,108.0984,28866.0
2018-10-25 15:10:00,129.27,129.28,129.18,129.23,32277.0,108.0984,108.1068,108.0231,108.065,32277.0
2018-10-25 15:15:00,129.21,129.29,129.14,129.21,30990.0,108.0482,108.1151,107.9897,108.0482,30990.0
2018-10-25 15:20:00,129.19,129.3,128.92,129.16,41137.0,108.0315,108.1235,107.8057,108.0064,41137.0
2018-10-25 15:25:00,129.18,129.2,128.97,129.07,70889.0,108.0231,108.0399,107.8475,107.9312,70889.0
2018-10-25 15:30:00,129.07,129.23,128.85,128.91,87189.0,107.9312,108.065,107.7472,107.7974,87189.0
2018-10-25 15:35:00,128.9,129.23,128.9,129.01,55541.0,107.789,108.065,107.789,107.881,55541.0
2018-10-25 15:40:00,129.01,129.04,128.55,128.92,66899.0,107.881,107.9061,107.4963,107.8057,66899.0
2018-10-25 15:45:00,128.93,128.95,128.59,128.59,53161.0,107.8141,107.8308,107.5298,107.5298,53161.0
2018-10-25 15:50:00,128.56,128.57,128.26,128.4,47469.0,107.5047,107.5131,107.2538,107.3709,47469.0
2018-10-25 15:55:00,128.39,128.56,128.27,128.36,206208.0,107.3625,107.5047,107.2622,107.3374,206208.0
2018-10-26 09:30:00,126.81,127.23,125.36,126.02,59029.0,106.0413,106.3925,104.8288,105.3807,59029.0
2018-10-26 09:35:00,126.26,126.95,125.87,126.55,18495.0,105.5814,106.1584,105.2553,105.8239,18495.0
2018-10-26 09:40:00,126.61,126.64,126.1,126.49,19187.0,105.8741,105.8991,105.4476,105.7737,19187.0
2018-10-26 09:45:00,126.57,127.14,126.56,126.83,17642.0,105.8406,106.3173,105.8322,106.058,17642.0
2018-10-26 09:50:00,126.82,126.95,126.41,126.66,48077.0,106.0497,106.1584,105.7068,105.9159,48077.0
2018-10-26 09:55:00,126.72,126.93,126.65,126.73,10832.0,105.966,106.1416,105.9075,105.9744,10832.0
2018-10-26 10:00:00,126.69,126.69,126.02,126.11,31745.0,105.941,105.941,105.3807,105.4559,31745.0
2018-10-26 10:05:00,126.09,126.15,125.52,125.7,82045.0,105.4392,105.4894,104.9626,105.1131,82045.0
2018-10-26 10:10:00,125.77,126.05,125.77,125.96,15666.0,105.1716,105.4058,105.1716,105.3305,15666.0
2018-10-26 10:15:00,125.92,126.13,125.69,125.95,11769.0,105.2971,105.4727,105.1047,105.3222,11769.0
2018-10-26 10:20:00,126.0,126.29,125.77,125.95,26177.0,105.364,105.6065,105.1716,105.3222,26177.0
2018-10-26 10:25:00,125.96,126.26,125.89,126.0,20107.0,105.3305,105.5814,105.272,105.364,20107.0
2018-10-26 10:30:00,125.89,126.02,125.26,125.52,10601.0,105.272,105.3807,104.7452,104.9626,10601.0
2018-10-26 10:35:00,125.52,125.52,125.16,125.27,13386.0,104.9626,104.9626,104.6615,104.7535,13386.0
2018-10-26 10:40:00,125.38,125.69,125.17,125.3,18418.0,104.8455,105.1047,104.6699,104.7786,18418.0
2018-10-26 10:45:00,125.19,125.36,124.92,125.18,15645.0,104.6866,104.8288,104.4608,104.6783,15645.0
2018-10-26 10:50:00,125.22,125.38,125.06,125.2,13239.0,104.7117,104.8455,104.5779,104.695,13239.0
2018-10-26 10:55:00,125.28,125.37,124.87,125.33,35813.0,104.7619,104.8371,104.419,104.8037,35813.0
2018-10-26 11:00:00,125.3,125.73,125.25,125.54,20205.0,104.7786,105.1382,104.7368,104.9793,20205.0
2018-10-26 11:05:00,125.52,126.06,125.38,125.9,17741.0,104.9626,105.4141,104.8455,105.2803,17741.0
2018-10-26 11:10:00,125.95,126.24,125.9,126.1,11305.0,105.3222,105.5647,105.2803,105.4476,11305.0
2018-10-26 11:15:00,126.1,126.28,125.99,126.02,17916.0,105.4476,105.5981,105.3556,105.3807,17916.0
2018-10-26 11:20:00,126.16,126.31,126.1,126.2,31247.0,105.4978,105.6232,105.4476,105.5312,31247.0
2018-10-26 11:25:00,126.24,126.52,126.14,126.47,53565.0,105.5647,105.7988,105.481,105.757,53565.0
2018-10-26 11:30:00,126.54,126.84,126.53,126.71,30871.0,105.8155,106.0664,105.8072,105.9577,30871.0
2018-10-26 11:35:00,126.8,126.85,126.27,126.3,19406.0,106.0329,106.0748,105.5897,105.6148,19406.0
2018-10-26 11:40:00,126.3,126.49,126.18,126.19,13977.0,105.6148,105.7737,105.5145,105.5228,13977.0
2018-10-26 11:45:00,126.14,126.43,126.14,126.31,12396.0,105.481,105.7235,105.481,105.6232,12396.0
2018-10-26 11:50:00,126.37,126.86,126.37,126.78,8781.0,105.6734,106.0831,105.6734,106.0162,8781.0
2018-10-26 11:55:00,126.79,127.19,126.72,126.88,20884.0,106.0246,106.3591,105.966,106.0998,20884.0
2018-10-26 12:00:00,127.04,127.34,127.02,127.33,6352.0,106.2336,106.4845,106.2169,106.4761,6352.0
2018-10-26 12:05:00,127.47,127.65,127.38,127.6,5380.0,106.5932,106.7437,106.5179,106.7019,5380.0
2018-10-26 12:10:00,127.58,127.65,127.46,127.64,3086.0,106.6852,106.7437,106.5848,106.7354,3086.0
2018-10-26 12:15:00,127.62,127.74,127.43,127.7,5904.0,106.7186,106.819,106.5598,106.7855,5904.0
2018-10-26 12:20:00,127.65,127.92,127.62,127.78,7144.0,106.7437,106.9695,106.7186,106.8524,7144.0
2018-10-26 12:25:00,127.74,127.95,127.66,127.82,5264.0,106.819,106.9946,106.7521,106.8859,5264.0
2018-10-26 12:30:00,127.79,128.07,127.75,127.87,9027.0,106.8608,107.0949,106.8274,106.9277,9027.0
2018-10-26 12:35:00,127.88,127.93,127.72,127.92,6111.0,106.9361,106.9779,106.8023,106.9695,6111.0
2018-10-26 12:40:00,127.95,128.43,127.86,128.36,9400.0,106.9946,107.396,106.9193,107.3374,9400.0
2018-10-26 12:45:00,128.37,128.8,128.34,128.73,9090.0,107.3458,107.7054,107.3207,107.6468,9090.0
2018-10-26 12:50:00,128.74,128.86,128.48,128.86,20014.0,107.6552,107.7556,107.4378,107.7556,20014.0
2018-10-26 12:55:00,128.81,128.83,128.51,128.65,16220.0,107.7137,107.7305,107.4629,107.58,16220.0
2018-10-26 13:00:00,128.67,128.96,128.67,128.96,9619.0,107.5967,107.8392,107.5967,107.8392,9619.0
2018-10-26 13:05:00,129.01,129.21,128.85,128.88,10290.0,107.881,108.0482,107.7472,107.7723,10290.0
2018-10-26 13:10:00,128.94,129.17,128.85,128.93,10764.0,107.8225,108.0148,107.7472,107.8141,10764.0
2018-10-26 13:15:00,129.09,129.14,128.93,129.09,8780.0,107.9479,107.9897,107.8141,107.9479,8780.0
2018-10-26 13:20:00,129.08,129.17,128.85,128.99,9076.0,107.9395,108.0148,107.7472,107.8643,9076.0
2018-10-26 13:25:00,129.05,129.13,128.87,128.89,10205.0,107.9144,107.9813,107.7639,107.7806,10205.0
2018-10-26 13:30:00,128.83,128.83,128.5,128.66,9123.0,107.7305,107.7305,107.4545,107.5883,9123.0
2018-10-26 13:35:00,128.74,128.76,128.3,128.4,21054.0,107.6552,107.6719,107.2873,107.3709,21054.0
2018-10-26 13:40:00,128.41,128.97,128.41,128.84,9016.0,107.3793,107.8475,107.3793,107.7388,9016.0
2018-10-26 13:45:00,128.81,128.86,128.6,128.69,21855.0,107.7137,107.7556,107.5381,107.6134,21855.0
2018-10-26 13:50:00,128.71,129.03,128.67,128.96,8621.0,107.6301,107.8977,107.5967,107.8392,8621.0
2018-10-26 13:55:00,129.09,129.27,129.04,129.08,9080.0,107.9479,108.0984,107.9061,107.9395,9080.0
2018-10-26 14:00:00,129.16,129.31,128.6,128.71,9211.0,108.0064,108.1319,107.5381,107.6301,9211.0
2018-10-26 14:05:00,128.72,129.03,128.64,128.82,9907.0,107.6385,107.8977,107.5716,107.7221,9907.0
2018-10-26 14:10:00,128.82,129.0,128.41,128.61,9155.0,107.7221,107.8726,107.3793,107.5465,9155.0
2018-10-26 14:15:00,128.66,128.69,128.43,128.48,6360.0,107.5883,107.6134,107.396,107.4378,6360.0
2018-10-26 14:20:00,128.65,128.67,128.38,128.53,5259.0,107.58,107.5967,107.3542,107.4796,5259.0
2018-10-26 14:25:00,128.6,128.91,128.59,128.6,14206.0,107.5381,107.7974,107.5298,107.5381,14206.0
2018-10-26 14:30:00,128.6,128.74,128.5,128.54,21751.0,107.5381,107.6552,107.4545,107.488,21751.0
2018-10-26 14:35:00,128.54,128.86,128.54,128.66,8545.0,107.488,107.7556,107.488,107.5883,8545.0
2018-10-26 14:40:00,128.73,128.81,128.53,128.59,22888.0,107.6468,107.7137,107.4796,107.5298,22888.0
2018-10-26 14:45:00,128.54,128.71,128.17,128.3,12110.0,107.488,107.6301,107.1786,107.2873,12110.0
2018-10-26 14:50:00,128.3,128.38,128.24,128.34,34977.0,107.2873,107.3542,107.2371,107.3207,34977.0
2018-10-26 14:55:00,128.32,128.33,128.04,128.25,31004.0,107.304,107.3124,107.0699,107.2455,31004.0
2018-10-26 15:00:00,128.27,128.3,127.85,128.26,39251.0,107.2622,107.2873,106.911,107.2538,39251.0
2018-10-26 15:05:00,128.19,128.36,128.05,128.18,28222.0,107.1953,107.3374,107.0782,107.1869,28222.0
2018-10-26 15:10:00,128.15,128.24,127.93,128.02,91933.0,107.1618,107.2371,106.9779,107.0531,91933.0
2018-10-26 15:15:00,128.05,128.72,128.05,128.68,30457.0,107.0782,107.6385,107.0782,107.605,30457.0
2018-10-26 15:20:00,128.71,129.12,128.66,128.78,20468.0,107.6301,107.973,107.5883,107.6887,20468.0
2018-10-26 15:25:00,128.79,129.01,128.61,128.85,13783.0,107.697,107.881,107.5465,107.7472,13783.0
2018-10-26 15:30:00,128.83,128.83,128.56,128.62,45960.0,107.7305,107.7305,107.5047,107.5549,45960.0
2018-10-26 15:35:00,128.6,129.22,128.52,128.98,28842.0,107.5381,108.0566,107.4712,107.8559,28842.0
2018-10-26 15:40:00,128.96,129.02,128.4,128.4,25015.0,107.8392,107.8894,107.3709,107.3709,25015.0
2018-10-26 15:45:00,128.43,129.24,128.43,128.96,30118.0,107.396,108.0733,107.396,107.8392,30118.0
2018-10-26 15:50:00,129.01,129.54,129.01,129.15,53508.0,107.881,108.3242,107.881,107.9981,53508.0
2018-10-26 15:55:00,129.1,129.13,128.46,128.76,85237.0,107.9563,107.9813,107.4211,107.6719,85237.0
2018-10-29 09:30:00,130.82,132.94,130.82,132.83,35512.0,109.3946,111.1673,109.3946,111.0754,35512.0
2018-10-29 09:35:00,132.97,133.12,132.38,133.12,29359.0,111.1924,111.3179,110.6991,111.3179,29359.0
2018-10-29 09:40:00,132.87,132.94,132.2,132.72,33207.0,111.1088,111.1673,110.5485,110.9834,33207.0
2018-10-29 09:45:00,132.55,132.78,132.0,132.0,27209.0,110.8412,111.0335,110.3813,110.3813,27209.0
2018-10-29 09:50:00,132.0,132.47,131.78,132.47,19952.0,110.3813,110.7743,110.1973,110.7743,19952.0
2018-10-29 09:55:00,132.32,132.58,132.3,132.46,14450.0,110.6489,110.8663,110.6322,110.766,14450.0
2018-10-29 10:00:00,132.52,133.23,132.52,133.22,12693.0,110.8161,111.4098,110.8161,111.4015,12693.0
2018-10-29 10:05:00,133.18,133.38,133.0,133.37,23360.0,111.368,111.5353,111.2175,111.5269,23360.0
2018-10-29 10:10:00,133.37,133.42,133.05,133.16,18063.0,111.5269,111.5687,111.2593,111.3513,18063.0
2018-10-29 10:15:00,133.13,133.48,133.05,133.16,15224.0,111.3262,111.6189,111.2593,111.3513,15224.0
2018-10-29 10:20:00,133.23,133.63,133.16,133.37,16293.0,111.4098,111.7443,111.3513,111.5269,16293.0
2018-10-29 10:25:00,133.45,133.61,133.22,133.53,8036.0,111.5938,111.7276,111.4015,111.6607,8036.0
2018-10-29 10:30:00,133.67,133.82,133.47,133.47,22846.0,111.7778,111.9032,111.6105,111.6105,22846.0
2018-10-29 10:35:00,133.42,133.42,133.07,133.33,21067.0,111.5687,111.5687,111.2761,111.4935,21067.0
2018-10-29 10:40:00,133.29,133.53,133.27,133.53,11945.0,111.46,111.6607,111.4433,111.6607,11945.0
2018-10-29 10:45:00,133.53,133.58,133.16,133.41,19001.0,111.6607,111.7025,111.3513,111.5604,19001.0
2018-10-29 10:50:00,133.39,133.72,133.37,133.72,14938.0,111.5436,111.8196,111.5269,111.8196,14938.0
2018-10-29 10:55:00,133.75,133.85,133.31,133.31,22652.0,111.8447,111.9283,111.4767,111.4767,22652.0
2018-10-29 11:00:00,133.39,133.69,133.37,133.44,13233.0,111.5436,111.7945,111.5269,111.5855,13233.0
2018-10-29 11:05:00,133.48,133.74,133.44,133.64,11220.0,111.6189,111.8363,111.5855,111.7527,11220.0
2018-10-29 11:10:00,133.63,133.67,133.13,133.28,18732.0,111.7443,111.7778,111.3262,111.4517,18732.0
2018-10-29 11:15:00,133.25,133.46,133.17,133.34,19775.0,111.4266,111.6022,111.3597,111.5018,19775.0
2018-10-29 11:20:00,133.41,133.53,133.28,133.32,14001.0,111.5604,111.6607,111.4517,111.4851,14001.0
2018-10-29 11:25:00,133.31,133.63,133.31,133.63,14460.0,111.4767,111.7443,111.4767,111.7443,14460.0
2018-10-29 11:30:00,133.65,133.75,133.59,133.6,15895.0,111.7611,111.8447,111.7109,111.7193,15895.0
2018-10-29 11:35:00,133.6,133.87,133.54,133.85,25964.0,111.7193,111.945,111.6691,111.9283,25964.0
2018-10-29 11:40:00,133.82,134.11,133.72,134.07,20535.0,111.9032,112.1457,111.8196,112.1123,20535.0
2018-10-29 11:45:00,134.03,134.12,133.84,133.93,11869.0,112.0788,112.1541,111.9199,111.9952,11869.0
2018-10-29 11:50:00,133.94,133.95,133.34,133.34,14405.0,112.0036,112.0119,111.5018,111.5018,14405.0
2018-10-29 11:55:00,133.32,133.44,133.17,133.27,55699.0,111.4851,111.5855,111.3597,111.4433,55699.0
2018-10-29 12:00:00,133.25,133.29,132.8,132.91,21387.0,111.4266,111.46,111.0503,111.1423,21387.0
2018-10-29 12:05:00,132.92,133.04,132.82,132.95,21226.0,111.1506,111.251,111.067,111.1757,21226.0
2018-10-29 12:10:00,133.01,133.16,132.95,133.13,31859.0,111.2259,111.3513,111.1757,111.3262,31859.0
2018-10-29 12:15:00,133.12,133.18,133.0,133.0,33730.0,111.3179,111.368,111.2175,111.2175,33730.0
2018-10-29 12:20:00,133.04,133.05,132.43,132.74,17619.0,111.251,111.2593,110.7409,111.0001,17619.0
2018-10-29 12:25:00,132.79,133.15,132.73,133.11,22938.0,111.0419,111.343,110.9917,111.3095,22938.0
2018-10-29 12:30:00,133.12,133.12,132.87,132.9,19707.0,111.3179,111.3179,111.1088,111.1339,19707.0
2018-10-29 12:35:00,132.9,133.26,132.9,133.26,10232.0,111.1339,111.4349,111.1339,111.4349,10232.0
2018-10-29 12:40:00,133.22,133.75,133.22,133.58,15773.0,111.4015,111.8447,111.4015,111.7025,15773.0
2018-10-29 12:45:00,133.57,133.85,133.52,133.52,15247.0,111.6942,111.9283,111.6524,111.6524,15247.0
2018-10-29 12:50:00,133.45,133.82,133.43,133.8,13778.0,111.5938,111.9032,111.5771,111.8865,13778.0
2018-10-29 12:55:00,133.69,133.7,133.28,133.6,18369.0,111.7945,111.8029,111.4517,111.7193,18369.0
2018-10-29 13:00:00,133.56,134.1,133.55,133.97,17913.0,111.6858,112.1374,111.6774,112.0287,17913.0
2018-10-29 13:05:00,134.02,134.13,133.86,134.05,12054.0,112.0705,112.1624,111.9367,112.0956,12054.0
2018-10-29 13:10:00,134.05,134.05,133.75,133.91,10192.0,112.0956,112.0956,111.8447,111.9785,10192.0
2018-10-29 13:15:00,133.91,133.94,133.55,133.69,11955.0,111.9785,112.0036,111.6774,111.7945,11955.0
2018-10-29 13:20:00,133.72,133.81,133.67,133.74,8200.0,111.8196,111.8949,111.7778,111.8363,8200.0
2018-10-29 13:25:00,133.75,133.77,133.49,133.5,12827.0,111.8447,111.8614,111.6273,111.6356,12827.0
2018-10-29 13:30:00,133.54,134.08,133.54,134.08,8819.0,111.6691,112.1206,111.6691,112.1206,8819.0
2018-10-29 13:35:00,134.09,134.09,133.69,133.83,9271.0,112.129,112.129,111.7945,111.9116,9271.0
2018-10-29 13:40:00,133.79,133.87,133.58,133.82,8693.0,111.8781,111.945,111.7025,111.9032,8693.0
2018-10-29 13:45:00,133.91,133.98,133.6,133.8,11765.0,111.9785,112.037,111.7193,111.8865,11765.0
2018-10-29 13:50:00,133.75,134.16,133.71,134.06,8456.0,111.8447,112.1875,111.8112,112.1039,8456.0
2018-10-29 13:55:00,133.99,134.0,133.84,133.85,8714.0,112.0454,112.0537,111.9199,111.9283,8714.0
2018-10-29 14:00:00,133.76,133.78,133.26,133.59,9535.0,111.853,111.8698,111.4349,111.7109,9535.0
2018-10-29 14:05:00,133.55,133.72,133.31,133.48,14446.0,111.6774,111.8196,111.4767,111.6189,14446.0
2018-10-29 14:10:00,133.54,133.54,133.0,133.27,26235.0,111.6691,111.6691,111.2175,111.4433,26235.0
2018-10-29 14:15:00,133.26,133.31,133.0,133.16,26682.0,111.4349,111.4767,111.2175,111.3513,26682.0
2018-10-29 14:20:00,133.21,133.28,132.77,132.77,11315.0,111.3931,111.4517,111.0252,111.0252,11315.0
2018-10-29 14:25:00,132.7,132.82,132.62,132.65,11042.0,110.9667,111.067,110.8998,110.9248,11042.0
2018-10-29 14:30:00,132.55,132.55,132.15,132.2,8267.0,110.8412,110.8412,110.5067,110.5485,8267.0
2018-10-29 14:35:00,132.14,132.43,132.08,132.14,10808.0,110.4984,110.7409,110.4482,110.4984,10808.0
2018-10-29 14:40:00,132.17,132.5,132.11,132.25,14496.0,110.5235,110.7994,110.4733,110.5904,14496.0
2018-10-29 14:45:00,132.2,132.34,131.81,131.84,29178.0,110.5485,110.6656,110.2224,110.2475,29178.0
2018-10-29 14:50:00,131.79,131.8,131.46,131.52,18021.0,110.2057,110.2141,109.9297,109.9799,18021.0
2018-10-29 14:55:00,131.52,131.93,131.5,131.8,17574.0,109.9799,110.3228,109.9632,110.2141,17574.0
2018-10-29 15:00:00,131.82,131.87,131.39,131.44,19177.0,110.2308,110.2726,109.8712,109.913,19177.0
2018-10-29 15:05:00,131.4,131.48,131.08,131.14,19567.0,109.8796,109.9465,109.612,109.6621,19567.0
2018-10-29 15:10:00,131.15,131.26,130.8,130.9,29090.0,109.6705,109.7625,109.3778,109.4615,29090.0
2018-10-29 15:15:00,130.84,131.09,130.57,131.09,26902.0,109.4113,109.6203,109.1855,109.6203,26902.0
2018-10-29 15:20:00,131.04,131.04,130.5,130.88,34160.0,109.5785,109.5785,109.127,109.4447,34160.0
2018-10-29 15:25:00,130.85,131.08,130.68,130.7,22447.0,109.4196,109.612,109.2775,109.2942,22447.0
2018-10-29 15:30:00,130.73,130.79,130.24,130.55,36174.0,109.3193,109.3695,108.9095,109.1688,36174.0
2018-10-29 15:35:00,130.52,130.55,130.16,130.51,34953.0,109.1437,109.1688,108.8426,109.1353,34953.0
2018-10-29 15:40:00,130.46,130.46,129.31,129.53,33289.0,109.0935,109.0935,108.1319,108.3158,33289.0
2018-10-29 15:45:00,129.51,131.23,129.46,131.22,54431.0,108.2991,109.7374,108.2573,109.729,54431.0
2018-10-29 15:50:00,131.13,131.37,131.01,131.37,93052.0,109.6538,109.8545,109.5534,109.8545,93052.0
2018-10-29 15:55:00,131.37,131.44,131.16,131.41,111752.0,109.8545,109.913,109.6789,109.8879,111752.0
2018-10-30 09:30:00,129.73,129.73,124.72,127.17,238968.0,108.4831,108.4831,104.2936,106.3423,238968.0
2018-10-30 09:35:00,127.19,127.27,125.45,126.42,72747.0,106.3591,106.426,104.904,105.7152,72747.0
2018-10-30 09:40:00,126.34,131.35,126.34,130.44,169095.0,105.6483,109.8378,105.6483,109.0768,169095.0
2018-10-30 09:45:00,130.33,131.42,129.56,131.42,52204.0,108.9848,109.8963,108.3409,109.8963,52204.0
2018-10-30 09:50:00,131.97,131.99,130.91,131.75,41378.0,110.3562,110.3729,109.4698,110.1722,41378.0
2018-10-30 09:55:00,131.89,134.38,131.47,134.35,57264.0,110.2893,112.3715,109.9381,112.3464,57264.0
2018-10-30 10:00:00,134.34,134.99,133.54,134.56,55682.0,112.3381,112.8816,111.6691,112.522,55682.0
2018-10-30 10:05:00,134.65,134.65,133.56,133.87,39726.0,112.5973,112.5973,111.6858,111.945,39726.0
2018-10-30 10:10:00,133.83,134.78,133.29,134.68,30925.0,111.9116,112.706,111.46,112.6224,30925.0
2018-10-30 10:15:00,134.78,134.78,133.4,133.97,33469.0,112.706,112.706,111.552,112.0287,33469.0
2018-10-30 10:20:00,134.1,134.5,133.49,134.09,24664.0,112.1374,112.4718,111.6273,112.129,24664.0
2018-10-30 10:25:00,134.06,134.72,133.15,133.37,22474.0,112.1039,112.6558,111.343,111.5269,22474.0
2018-10-30 10:30:00,133.52,133.52,132.55,133.41,35552.0,111.6524,111.6524,110.8412,111.5604,35552.0
2018-10-30 10:35:00,133.3,133.41,132.6,132.77,38783.0,111.4684,111.5604,110.883,111.0252,38783.0
2018-10-30 10:40:00,132.78,133.16,132.14,132.15,47759.0,111.0335,111.3513,110.4984,110.5067,47759.0
2018-10-30 10:45:00,132.11,132.67,131.76,132.0,38008.0,110.4733,110.9416,110.1806,110.3813,38008.0
2018-10-30 10:50:00,132.16,132.23,131.02,131.39,33863.0,110.5151,110.5736,109.5618,109.8712,33863.0
2018-10-30 10:55:00,131.36,131.49,130.72,130.72,30542.0,109.8461,109.9548,109.3109,109.3109,30542.0
2018-10-30 11:00:00,130.81,130.83,130.04,130.09,39258.0,109.3862,109.4029,108.7423,108.7841,39258.0
2018-10-30 11:05:00,130.09,131.28,129.94,130.95,41161.0,108.7841,109.7792,108.6587,109.5033,41161.0
2018-10-30 11:10:00,131.04,131.71,130.96,131.64,18043.0,109.5785,110.1388,109.5116,110.0803,18043.0
2018-10-30 11:15:00,131.64,131.92,131.43,131.53,22016.0,110.0803,110.3144,109.9046,109.9883,22016.0
2018-10-30 11:20:00,131.57,131.68,130.48,130.48,23132.0,110.0217,110.1137,109.1102,109.1102,23132.0
2018-10-30 11:25:00,130.45,131.69,130.38,131.5,18501.0,109.0852,110.1221,109.0266,109.9632,18501.0
2018-10-30 11:30:00,131.5,131.97,131.28,131.73,27171.0,109.9632,110.3562,109.7792,110.1555,27171.0
2018-10-30 11:35:00,131.75,132.3,131.72,132.3,24905.0,110.1722,110.6322,110.1472,110.6322,24905.0
2018-10-30 11:40:00,132.39,132.55,132.04,132.16,30962.0,110.7074,110.8412,110.4147,110.5151,30962.0
2018-10-30 11:45:00,132.17,132.94,132.17,132.9,12525.0,110.5235,111.1673,110.5235,111.1339,12525.0
2018-10-30 11:50:00,132.9,132.9,131.57,131.7,17361.0,111.1339,111.1339,110.0217,110.1304,17361.0
2018-10-30 11:55:00,131.7,132.24,131.45,131.74,15343.0,110.1304,110.582,109.9214,110.1639,15343.0
2018-10-30 12:00:00,131.66,132.45,131.66,132.43,12792.0,110.097,110.7576,110.097,110.7409,12792.0
2018-10-30 12:05:00,132.5,133.04,132.49,132.74,13342.0,110.7994,111.251,110.791,111.0001,13342.0
2018-10-30 12:10:00,132.86,132.9,131.75,132.07,17927.0,111.1004,111.1339,110.1722,110.4398,17927.0
2018-10-30 12:15:00,132.02,132.54,131.48,131.56,19306.0,110.398,110.8329,109.9465,110.0134,19306.0
2018-10-30 12:20:00,131.5,131.65,131.46,131.52,10735.0,109.9632,110.0886,109.9297,109.9799,10735.0
2018-10-30 12:25:00,131.56,131.78,131.43,131.78,14454.0,110.0134,110.1973,109.9046,110.1973,14454.0
2018-10-30 12:30:00,131.78,131.78,131.44,131.59,9672.0,110.1973,110.1973,109.913,110.0384,9672.0
2018-10-30 12:35:00,131.63,132.37,131.63,132.36,11165.0,110.0719,110.6907,110.0719,110.6823,11165.0
2018-10-30 12:40:00,132.37,132.37,131.46,131.59,14187.0,110.6907,110.6907,109.9297,110.0384,14187.0
2018-10-30 12:45:00,131.54,131.71,130.91,130.92,18032.0,109.9966,110.1388,109.4698,109.4782,18032.0
2018-10-30 12:50:00,130.92,130.97,130.44,130.47,23700.0,109.4782,109.52,109.0768,109.1019,23700.0
2018-10-30 12:55:00,130.47,130.56,129.73,129.73,11445.0,109.1019,109.1771,108.4831,108.4831,11445.0
2018-10-30 13:00:00,129.67,129.67,128.92,129.03,35135.0,108.4329,108.4329,107.8057,107.8977,35135.0
2018-10-30 13:05:00,129.07,129.64,128.95,129.4,68669.0,107.9312,108.4078,107.8308,108.2071,68669.0
2018-10-30 13:10:00,129.4,129.48,129.09,129.1,29316.0,108.2071,108.274,107.9479,107.9563,29316.0
2018-10-30 13:15:00,129.16,130.09,129.15,130.09,18204.0,108.0064,108.7841,107.9981,108.7841,18204.0
2018-10-30 13:20:00,130.08,130.46,129.81,130.15,14067.0,108.7757,109.0935,108.55,108.8343,14067.0
2018-10-30 13:25:00,130.08,130.34,129.67,129.67,12267.0,108.7757,108.9932,108.4329,108.4329,12267.0
2018-10-30 13:30:00,129.67,129.96,129.35,129.61,17583.0,108.4329,108.6754,108.1653,108.3827,17583.0
2018-10-30 13:35:00,129.64,130.69,129.63,130.69,26828.0,108.4078,109.2858,108.3994,109.2858,26828.0
2018-10-30 13:40:00,130.64,131.54,130.64,131.39,17958.0,109.244,109.9966,109.244,109.8712,17958.0
2018-10-30 13:45:00,131.44,132.07,131.44,132.0,13961.0,109.913,110.4398,109.913,110.3813,13961.0
2018-10-30 13:50:00,132.03,132.12,131.27,131.63,16900.0,110.4064,110.4816,109.7709,110.0719,16900.0
2018-10-30 13:55:00,131.54,132.46,131.51,132.31,13594.0,109.9966,110.766,109.9715,110.6405,13594.0
2018-10-30 14:00:00,132.23,132.56,132.17,132.36,20509.0,110.5736,110.8496,110.5235,110.6823,20509.0
2018-10-30 14:05:00,132.3,132.67,132.0,132.07,39091.0,110.6322,110.9416,110.3813,110.4398,39091.0
2018-10-30 14:10:00,131.95,132.22,131.63,132.2,14955.0,110.3395,110.5653,110.0719,110.5485,14955.0
2018-10-30 14:15:00,132.22,132.36,132.02,132.13,12267.0,110.5653,110.6823,110.398,110.49,12267.0
2018-10-30 14:20:00,132.05,132.64,132.05,132.36,15300.0,110.4231,110.9165,110.4231,110.6823,15300.0
2018-10-30 14:25:00,132.36,132.58,131.96,132.1,16036.0,110.6823,110.8663,110.3478,110.4649,16036.0
2018-10-30 14:30:00,132.18,132.46,131.99,132.45,15076.0,110.5318,110.766,110.3729,110.7576,15076.0
2018-10-30 14:35:00,132.48,132.62,132.27,132.59,12781.0,110.7827,110.8998,110.6071,110.8747,12781.0
2018-10-30 14:40:00,132.6,132.68,132.13,132.56,15253.0,110.883,110.9499,110.49,110.8496,15253.0
2018-10-30 14:45:00,132.55,132.94,132.54,132.94,13664.0,110.8412,111.1673,110.8329,111.1673,13664.0
2018-10-30 14:50:00,132.94,133.42,132.89,133.0,19011.0,111.1673,111.5687,111.1255,111.2175,19011.0
2018-10-30 14:55:00,133.11,133.51,132.99,133.24,14071.0,111.3095,111.644,111.2092,111.4182,14071.0
2018-10-30 15:00:00,133.24,133.3,132.71,133.01,12761.0,111.4182,111.4684,110.975,111.2259,12761.0
2018-10-30 15:05:00,133.04,133.14,132.88,133.14,13009.0,111.251,111.3346,111.1172,111.3346,13009.0
2018-10-30 15:10:00,133.13,133.57,133.13,133.31,23246.0,111.3262,111.6942,111.3262,111.4767,23246.0
2018-10-30 15:15:00,133.39,133.68,133.39,133.5,26145.0,111.5436,111.7861,111.5436,111.6356,26145.0
2018-10-30 15:20:00,133.45,133.75,133.34,133.71,18193.0,111.5938,111.8447,111.5018,111.8112,18193.0
2018-10-30 15:25:00,133.74,134.38,133.74,134.26,30047.0,111.8363,112.3715,111.8363,112.2712,30047.0
2018-10-30 15:30:00,134.29,134.56,134.21,134.47,37519.0,112.2962,112.522,112.2293,112.4468,37519.0
2018-10-30 15:35:00,134.48,134.58,134.23,134.34,36700.0,112.4551,112.5387,112.2461,112.3381,36700.0
2018-10-30 15:40:00,134.32,134.76,134.3,134.39,51120.0,112.3213,112.6893,112.3046,112.3799,51120.0
2018-10-30 15:45:00,134.36,134.45,134.2,134.39,41603.0,112.3548,112.43,112.221,112.3799,41603.0
2018-10-30 15:50:00,134.41,134.82,134.24,134.33,46267.0,112.3966,112.7394,112.2544,112.3297,46267.0
2018-10-30 15:55:00,134.33,134.61,134.22,134.43,76010.0,112.3297,112.5638,112.2377,112.4133,76010.0
2018-10-31 09:30:00,137.11,138.9,137.11,137.93,55907.0,114.6544,116.1512,114.6544,115.3401,55907.0
2018-10-31 09:35:00,137.78,137.8,136.23,136.99,23975.0,115.2147,115.2314,113.9185,114.554,23975.0
2018-10-31 09:40:00,137.12,138.43,136.92,137.67,23101.0,114.6628,115.7582,114.4955,115.1227,23101.0
2018-10-31 09:45:00,137.8,138.44,137.49,137.95,21126.0,115.2314,115.7666,114.9722,115.3568,21126.0
2018-10-31 09:50:00,137.95,138.95,137.85,138.87,35919.0,115.3568,116.193,115.2732,116.1261,35919.0
2018-10-31 09:55:00,138.81,139.36,138.66,138.95,20268.0,116.076,116.5359,115.9505,116.193,20268.0
2018-10-31 10:00:00,138.74,138.8,138.13,138.13,30124.0,116.0174,116.0676,115.5073,115.5073,30124.0
2018-10-31 10:05:00,138.12,138.12,137.8,137.89,18051.0,115.499,115.499,115.2314,115.3066,18051.0
2018-10-31 10:10:00,137.89,137.91,137.24,137.54,19480.0,115.3066,115.3234,114.7631,115.014,19480.0
2018-10-31 10:15:00,137.61,138.52,137.61,138.27,20023.0,115.0725,115.8335,115.0725,115.6244,20023.0
2018-10-31 10:20:00,138.3,139.35,138.3,139.32,18424.0,115.6495,116.5275,115.6495,116.5024,18424.0
2018-10-31 10:25:00,139.26,139.33,139.0,139.17,15640.0,116.4523,116.5108,116.2348,116.377,15640.0
2018-10-31 10:30:00,139.17,139.35,138.86,139.01,21132.0,116.377,116.5275,116.1178,116.2432,21132.0
2018-10-31 10:35:00,139.0,139.05,138.58,138.66,12587.0,116.2348,116.2767,115.8836,115.9505,12587.0
2018-10-31 10:40:00,138.74,138.95,138.51,138.66,11897.0,116.0174,116.193,115.8251,115.9505,11897.0
2018-10-31 10:45:00,138.74,139.02,138.09,138.14,12034.0,116.0174,116.2516,115.4739,115.5157,12034.0
2018-10-31 10:50:00,138.13,138.15,137.48,137.55,15194.0,115.5073,115.5241,114.9638,115.0223,15194.0
2018-10-31 10:55:00,137.56,137.6,137.32,137.39,15486.0,115.0307,115.0641,114.83,114.8885,15486.0
2018-10-31 11:00:00,137.47,137.67,137.14,137.19,13276.0,114.9554,115.1227,114.6795,114.7213,13276.0
2018-10-31 11:05:00,137.21,137.54,136.81,136.86,17358.0,114.738,115.014,114.4035,114.4453,17358.0
2018-10-31 11:10:00,136.88,137.33,136.83,137.13,15455.0,114.4621,114.8384,114.4202,114.6711,15455.0
2018-10-31 11:15:00,137.11,137.27,136.89,136.97,16109.0,114.6544,114.7882,114.4704,114.5373,16109.0
2018-10-31 11:20:00,136.97,137.02,136.72,136.77,30853.0,114.5373,114.5791,114.3283,114.3701,30853.0
2018-10-31 11:25:00,136.78,137.48,136.78,137.34,18474.0,114.3784,114.9638,114.3784,114.8467,18474.0
2018-10-31 11:30:00,137.36,137.65,137.15,137.15,15709.0,114.8634,115.1059,114.6878,114.6878,15709.0
2018-10-31 11:35:00,137.15,137.67,137.1,137.52,12868.0,114.6878,115.1227,114.646,114.9972,12868.0
2018-10-31 11:40:00,137.52,137.55,136.64,136.69,24391.0,114.9972,115.0223,114.2614,114.3032,24391.0
2018-10-31 11:45:00,136.65,137.03,136.63,136.7,27651.0,114.2697,114.5875,114.253,114.3115,27651.0
2018-10-31 11:50:00,136.67,137.33,136.67,137.17,13027.0,114.2865,114.8384,114.2865,114.7046,13027.0
2018-10-31 11:55:00,137.2,137.27,136.77,136.97,12565.0,114.7296,114.7882,114.3701,114.5373,12565.0
2018-10-31 12:00:00,136.9,137.12,136.49,136.65,10119.0,114.4788,114.6628,114.1359,114.2697,10119.0
2018-10-31 12:05:00,136.65,136.94,136.56,136.94,7349.0,114.2697,114.5122,114.1945,114.5122,7349.0
2018-10-31 12:10:00,136.93,136.99,136.71,136.87,9308.0,114.5039,114.554,114.3199,114.4537,9308.0
2018-10-31 12:15:00,136.84,137.03,136.77,136.97,13686.0,114.4286,114.5875,114.3701,114.5373,13686.0
2018-10-31 12:20:00,137.0,137.57,137.0,137.5,20094.0,114.5624,115.0391,114.5624,114.9805,20094.0
2018-10-31 12:25:00,137.5,137.72,137.45,137.59,11485.0,114.9805,115.1645,114.9387,115.0558,11485.0
2018-10-31 12:30:00,137.63,137.63,137.47,137.52,10679.0,115.0892,115.0892,114.9554,114.9972,10679.0
2018-10-31 12:35:00,137.56,138.0,137.56,137.91,9578.0,115.0307,115.3986,115.0307,115.3234,9578.0
2018-10-31 12:40:00,137.95,137.95,137.63,137.87,10076.0,115.3568,115.3568,115.0892,115.2899,10076.0
2018-10-31 12:45:00,137.89,138.07,137.74,137.78,7680.0,115.3066,115.4572,115.1812,115.2147,7680.0
2018-10-31 12:50:00,137.72,137.78,137.52,137.78,4808.0,115.1645,115.2147,114.9972,115.2147,4808.0
2018-10-31 12:55:00,137.79,137.99,137.79,137.92,8828.0,115.223,115.3903,115.223,115.3317,8828.0
2018-10-31 13:00:00,137.9,137.9,137.61,137.66,5575.0,115.315,115.315,115.0725,115.1143,5575.0
2018-10-31 13:05:00,137.71,137.89,137.71,137.81,4624.0,115.1561,115.3066,115.1561,115.2397,4624.0
2018-10-31 13:10:00,137.81,138.4,137.81,138.13,8809.0,115.2397,115.7331,115.2397,115.5073,8809.0
2018-10-31 13:15:00,138.13,138.23,138.07,138.07,5302.0,115.5073,115.591,115.4572,115.4572,5302.0
2018-10-31 13:20:00,138.02,138.08,137.8,137.82,8612.0,115.4154,115.4655,115.2314,115.2481,8612.0
2018-10-31 13:25:00,137.83,137.85,137.59,137.65,7775.0,115.2565,115.2732,115.0558,115.1059,7775.0
2018-10-31 13:30:00,137.66,137.75,137.62,137.67,8649.0,115.1143,115.1896,115.0809,115.1227,8649.0
2018-10-31 13:35:00,137.64,137.69,137.23,137.47,13942.0,115.0976,115.1394,114.7547,114.9554,13942.0
2018-10-31 13:40:00,137.41,137.81,137.3,137.81,8824.0,114.9053,115.2397,114.8133,115.2397,8824.0
2018-10-31 13:45:00,137.77,137.89,137.57,137.78,7800.0,115.2063,115.3066,115.0391,115.2147,7800.0
2018-10-31 13:50:00,137.76,137.91,137.65,137.75,7527.0,115.1979,115.3234,115.1059,115.1896,7527.0
2018-10-31 13:55:00,137.72,137.79,137.6,137.62,6841.0,115.1645,115.223,115.0641,115.0809,6841.0
2018-10-31 14:00:00,137.65,137.72,137.45,137.63,9506.0,115.1059,115.1645,114.9387,115.0892,9506.0
2018-10-31 14:05:00,137.62,137.78,137.48,137.57,11195.0,115.0809,115.2147,114.9638,115.0391,11195.0
2018-10-31 14:10:00,137.55,137.76,137.54,137.72,6044.0,115.0223,115.1979,115.014,115.1645,6044.0
2018-10-31 14:15:00,137.68,137.88,137.67,137.76,12845.0,115.131,115.2983,115.1227,115.1979,12845.0
2018-10-31 14:20:00,137.75,137.76,137.48,137.54,16908.0,115.1896,115.1979,114.9638,115.014,16908.0
2018-10-31 14:25:00,137.55,137.7,137.5,137.66,8624.0,115.0223,115.1478,114.9805,115.1143,8624.0
2018-10-31 14:30:00,137.65,137.8,137.58,137.67,10958.0,115.1059,115.2314,115.0474,115.1227,10958.0
2018-10-31 14:35:00,137.69,137.88,137.61,137.86,10955.0,115.1394,115.2983,115.0725,115.2816,10955.0
2018-10-31 14:40:00,137.89,138.04,137.68,137.74,16076.0,115.3066,115.4321,115.131,115.1812,16076.0
2018-10-31 14:45:00,137.74,137.86,137.55,137.61,10161.0,115.1812,115.2816,115.0223,115.0725,10161.0
2018-10-31 14:50:00,137.55,137.81,137.51,137.76,9900.0,115.0223,115.2397,114.9889,115.1979,9900.0
2018-10-31 14:55:00,137.75,137.94,137.72,137.89,8460.0,115.1896,115.3485,115.1645,115.3066,8460.0
2018-10-31 15:00:00,137.89,138.11,137.85,137.92,15405.0,115.3066,115.4906,115.2732,115.3317,15405.0
2018-10-31 15:05:00,137.95,138.17,137.93,138.01,18287.0,115.3568,115.5408,115.3401,115.407,18287.0
2018-10-31 15:10:00,138.0,138.28,137.97,138.25,23338.0,115.3986,115.6328,115.3735,115.6077,23338.0
2018-10-31 15:15:00,138.23,138.35,138.1,138.17,14228.0,115.591,115.6913,115.4822,115.5408,14228.0
2018-10-31 15:20:00,138.17,138.31,137.86,138.11,21804.0,115.5408,115.6579,115.2816,115.4906,21804.0
2018-10-31 15:25:00,138.09,138.22,137.83,138.22,17745.0,115.4739,115.5826,115.2565,115.5826,17745.0
2018-10-31 15:30:00,138.21,138.26,137.83,137.9,23385.0,115.5742,115.616,115.2565,115.315,23385.0
2018-10-31 15:35:00,137.89,137.94,137.36,137.39,36128.0,115.3066,115.3485,114.8634,114.8885,36128.0
2018-10-31 15:40:00,137.39,137.6,137.25,137.31,37662.0,114.8885,115.0641,114.7715,114.8216,37662.0
2018-10-31 15:45:00,137.3,137.41,136.82,136.91,62659.0,114.8133,114.9053,114.4119,114.4871,62659.0
2018-10-31 15:50:00,136.93,137.08,136.84,136.89,86206.0,114.5039,114.6293,114.4286,114.4704,86206.0
2018-10-31 15:55:00,136.85,136.9,136.37,136.66,227244.0,114.437,114.4788,114.0356,114.2781,227244.0
2018-11-01 09:30:00,137.69,138.4,137.52,137.92,16722.0,115.1394,115.7331,114.9972,115.3317,16722.0
2018-11-01 09:35:00,137.9,138.09,137.68,137.99,5950.0,115.315,115.4739,115.131,115.3903,5950.0
2018-11-01 09:40:00,138.0,138.57,137.8,138.57,16865.0,115.3986,115.8753,115.2314,115.8753,16865.0
2018-11-01 09:45:00,138.54,138.58,138.06,138.36,13936.0,115.8502,115.8836,115.4488,115.6997,13936.0
2018-11-01 09:50:00,138.28,139.02,138.27,138.88,6250.0,115.6328,116.2516,115.6244,116.1345,6250.0
2018-11-01 09:55:00,138.82,138.83,138.59,138.75,3300.0,116.0843,116.0927,115.892,116.0258,3300.0
2018-11-01 10:00:00,138.7,138.91,138.53,138.91,12996.0,115.984,116.1596,115.8418,116.1596,12996.0
2018-11-01 10:05:00,138.93,139.52,138.76,139.39,14294.0,116.1763,116.6697,116.0342,116.561,14294.0
2018-11-01 10:10:00,139.53,140.25,139.53,139.99,7340.0,116.678,117.2801,116.678,117.0627,7340.0
2018-11-01 10:15:00,139.85,140.03,139.53,139.64,11011.0,116.9456,117.0962,116.678,116.77,11011.0
2018-11-01 10:20:00,139.63,140.21,139.51,140.21,5563.0,116.7617,117.2467,116.6613,117.2467,5563.0
2018-11-01 10:25:00,140.15,140.66,140.15,140.66,12850.0,117.1965,117.623,117.1965,117.623,12850.0
2018-11-01 10:30:00,140.69,141.06,140.54,140.92,15952.0,117.6481,117.9575,117.5226,117.8404,15952.0
2018-11-01 10:35:00,140.95,141.43,140.85,141.43,15282.0,117.8655,118.2669,117.7819,118.2669,15282.0
2018-11-01 10:40:00,141.38,141.38,140.87,141.07,7034.0,118.2251,118.2251,117.7986,117.9658,7034.0
2018-11-01 10:45:00,141.13,141.5,141.13,141.49,8278.0,118.016,118.3254,118.016,118.317,8278.0
2018-11-01 10:50:00,141.56,141.86,141.39,141.39,11193.0,118.3756,118.6264,118.2334,118.2334,11193.0
2018-11-01 10:55:00,141.41,141.79,141.25,141.76,7180.0,118.2501,118.5679,118.1163,118.5428,7180.0
2018-11-01 11:00:00,141.8,141.94,141.41,141.46,13149.0,118.5763,118.6933,118.2501,118.292,13149.0
2018-11-01 11:05:00,141.41,141.7,141.39,141.7,10138.0,118.2501,118.4926,118.2334,118.4926,10138.0
2018-11-01 11:10:00,141.75,142.03,141.63,142.0,7623.0,118.5345,118.7686,118.4341,118.7435,7623.0
2018-11-01 11:15:00,142.06,142.06,141.78,141.91,12049.0,118.7937,118.7937,118.5595,118.6683,12049.0
2018-11-01 11:20:00,142.0,142.57,141.96,142.46,11708.0,118.7435,119.2202,118.7101,119.1282,11708.0
2018-11-01 11:25:00,142.5,142.9,142.32,142.72,11530.0,119.1616,119.4961,119.0111,119.3456,11530.0
2018-11-01 11:30:00,142.72,142.82,142.49,142.72,5993.0,119.3456,119.4292,119.1533,119.3456,5993.0
2018-11-01 11:35:00,142.82,143.23,142.62,143.09,21641.0,119.4292,119.7721,119.262,119.655,21641.0
2018-11-01 11:40:00,143.15,143.4,142.98,143.34,10724.0,119.7052,119.9142,119.563,119.8641,10724.0
2018-11-01 11:45:00,143.34,143.65,143.31,143.64,13266.0,119.8641,120.1233,119.839,120.1149,13266.0
2018-11-01 11:50:00,143.64,143.66,143.1,143.14,8884.0,120.1149,120.1316,119.6634,119.6968,8884.0
2018-11-01 11:55:00,143.22,143.43,143.17,143.25,10286.0,119.7637,119.9393,119.7219,119.7888,10286.0
2018-11-01 12:00:00,143.25,143.26,143.12,143.12,9551.0,119.7888,119.7972,119.6801,119.6801,9551.0
2018-11-01 12:05:00,143.12,143.38,142.94,143.38,9547.0,119.6801,119.8975,119.5296,119.8975,9547.0
2018-11-01 12:10:00,143.39,143.6,143.17,143.57,9922.0,119.9059,120.0815,119.7219,120.0564,9922.0
2018-11-01 12:15:00,143.57,143.77,143.13,143.23,11048.0,120.0564,120.2236,119.6884,119.7721,11048.0
2018-11-01 12:20:00,143.18,143.47,143.18,143.46,2983.0,119.7303,119.9728,119.7303,119.9644,2983.0
2018-11-01 12:25:00,143.37,143.44,143.25,143.36,12356.0,119.8891,119.9477,119.7888,119.8808,12356.0
2018-11-01 12:30:00,143.36,143.57,143.25,143.33,8682.0,119.8808,120.0564,119.7888,119.8557,8682.0
2018-11-01 12:35:00,143.25,143.29,142.9,143.04,12786.0,119.7888,119.8222,119.4961,119.6132,12786.0
2018-11-01 12:40:00,143.08,143.47,143.07,143.47,3500.0,119.6466,119.9728,119.6383,119.9728,3500.0
2018-11-01 12:45:00,143.47,143.48,143.22,143.37,10413.0,119.9728,119.9811,119.7637,119.8891,10413.0
2018-11-01 12:50:00,143.41,143.92,143.41,143.75,19112.0,119.9226,120.3491,119.9226,120.2069,19112.0
2018-11-01 12:55:00,143.72,143.75,143.54,143.75,7509.0,120.1818,120.2069,120.0313,120.2069,7509.0
2018-11-01 13:00:00,143.77,143.85,143.44,143.52,5750.0,120.2236,120.2905,119.9477,120.0146,5750.0
2018-11-01 13:05:00,143.55,143.59,143.29,143.39,5960.0,120.0397,120.0731,119.8222,119.9059,5960.0
2018-11-01 13:10:00,143.4,143.71,143.4,143.68,8361.0,119.9142,120.1735,119.9142,120.1484,8361.0
2018-11-01 13:15:00,143.65,144.0,143.62,143.9,4450.0,120.1233,120.416,120.0982,120.3323,4450.0
2018-11-01 13:20:00,143.87,143.9,143.75,143.88,5677.0,120.3072,120.3323,120.2069,120.3156,5677.0
2018-11-01 13:25:00,143.9,144.16,143.79,144.14,6718.0,120.3323,120.5498,120.2404,120.533,6718.0
2018-11-01 13:30:00,144.22,144.24,143.95,143.95,12399.0,120.5999,120.6167,120.3741,120.3741,12399.0
2018-11-01 13:35:00,143.83,143.93,143.74,143.84,8074.0,120.2738,120.3574,120.1985,120.2822,8074.0
2018-11-01 13:40:00,143.9,144.05,143.88,144.05,5006.0,120.3323,120.4578,120.3156,120.4578,5006.0
2018-11-01 13:45:00,144.1,144.14,143.82,143.92,7361.0,120.4996,120.533,120.2654,120.3491,7361.0
2018-11-01 13:50:00,143.85,143.89,143.6,143.76,7468.0,120.2905,120.324,120.0815,120.2153,7468.0
2018-11-01 13:55:00,143.71,143.83,143.64,143.8,6818.0,120.1735,120.2738,120.1149,120.2487,6818.0
2018-11-01 14:00:00,143.77,143.97,143.7,143.8,6556.0,120.2236,120.3909,120.1651,120.2487,6556.0
2018-11-01 14:05:00,143.79,143.8,143.55,143.65,9192.0,120.2404,120.2487,120.0397,120.1233,9192.0
2018-11-01 14:10:00,143.7,143.75,143.57,143.69,6170.0,120.1651,120.2069,120.0564,120.1567,6170.0
2018-11-01 14:15:00,143.65,143.89,143.61,143.69,7749.0,120.1233,120.324,120.0898,120.1567,7749.0
2018-11-01 14:20:00,143.7,143.83,143.62,143.78,3971.0,120.1651,120.2738,120.0982,120.232,3971.0
2018-11-01 14:25:00,143.75,143.91,143.74,143.78,16433.0,120.2069,120.3407,120.1985,120.232,16433.0
2018-11-01 14:30:00,143.82,143.9,143.5,143.61,9171.0,120.2654,120.3323,119.9978,120.0898,9171.0
2018-11-01 14:35:00,143.62,143.75,143.57,143.61,6942.0,120.0982,120.2069,120.0564,120.0898,6942.0
2018-11-01 14:40:00,143.6,143.6,143.43,143.44,7064.0,120.0815,120.0815,119.9393,119.9477,7064.0
2018-11-01 14:45:00,143.49,143.56,143.11,143.12,10962.0,119.9895,120.048,119.6717,119.6801,10962.0
2018-11-01 14:50:00,143.13,143.17,142.78,142.92,15979.0,119.6884,119.7219,119.3958,119.5128,15979.0
2018-11-01 14:55:00,142.92,143.15,142.9,142.96,10078.0,119.5128,119.7052,119.4961,119.5463,10078.0
2018-11-01 15:00:00,143.01,143.01,142.64,142.68,26588.0,119.5881,119.5881,119.2787,119.3121,26588.0
2018-11-01 15:05:00,142.7,142.72,142.45,142.59,23470.0,119.3289,119.3456,119.1198,119.2369,23470.0
2018-11-01 15:10:00,142.57,142.86,142.5,142.69,15997.0,119.2202,119.4627,119.1616,119.3205,15997.0
2018-11-01 15:15:00,142.72,142.76,142.52,142.7,14842.0,119.3456,119.379,119.1783,119.3289,14842.0
2018-11-01 15:20:00,142.75,142.75,142.25,142.37,17052.0,119.3707,119.3707,118.9526,119.0529,17052.0
2018-11-01 15:25:00,142.42,142.83,142.42,142.83,12771.0,119.0947,119.4376,119.0947,119.4376,12771.0
2018-11-01 15:30:00,142.79,142.9,142.52,142.56,20366.0,119.4041,119.4961,119.1783,119.2118,20366.0
2018-11-01 15:35:00,142.57,142.7,142.54,142.55,20102.0,119.2202,119.3289,119.1951,119.2034,20102.0
2018-11-01 15:40:00,142.54,142.72,142.28,142.65,29690.0,119.1951,119.3456,118.9777,119.2871,29690.0
2018-11-01 15:45:00,142.57,142.62,142.13,142.29,44735.0,119.2202,119.262,118.8522,118.986,44735.0
2018-11-01 15:50:00,142.2,142.62,142.18,142.36,46107.0,118.9108,119.262,118.894,119.0446,46107.0
2018-11-01 15:55:00,142.37,142.51,142.08,142.19,104763.0,119.0529,119.17,118.8104,118.9024,104763.0
2018-11-02 09:30:00,143.16,144.4,142.94,143.18,48892.0,119.7135,120.7504,119.5296,119.7303,48892.0
2018-11-02 09:35:00,143.03,143.96,142.82,143.14,25206.0,119.6048,120.3825,119.4292,119.6968,25206.0
2018-11-02 09:40:00,143.21,143.76,143.21,143.61,10419.0,119.7553,120.2153,119.7553,120.0898,10419.0
2018-11-02 09:45:00,143.8,144.72,143.8,144.58,14787.0,120.2487,121.018,120.2487,120.901,14787.0
2018-11-02 09:50:00,144.46,144.61,143.97,144.19,13209.0,120.8006,120.9261,120.3909,120.5748,13209.0
2018-11-02 09:55:00,144.11,144.14,143.46,143.61,18592.0,120.5079,120.533,119.9644,120.0898,18592.0
2018-11-02 10:00:00,143.62,143.73,143.17,143.2,13441.0,120.0982,120.1902,119.7219,119.747,13441.0
2018-11-02 10:05:00,143.2,143.27,142.84,142.85,10186.0,119.747,119.8055,119.4459,119.4543,10186.0
2018-11-02 10:10:00,142.89,143.38,142.87,142.87,14454.0,119.4878,119.8975,119.471,119.471,14454.0
2018-11-02 10:15:00,143.0,143.43,142.63,143.43,11016.0,119.5797,119.9393,119.2703,119.9393,11016.0
2018-11-02 10:20:00,143.48,143.8,142.93,143.02,14425.0,119.9811,120.2487,119.5212,119.5965,14425.0
2018-11-02 10:25:00,142.94,143.52,142.86,142.87,10474.0,119.5296,120.0146,119.4627,119.471,10474.0
2018-11-02 10:30:00,142.82,142.9,142.46,142.46,12773.0,119.4292,119.4961,119.1282,119.1282,12773.0
2018-11-02 10:35:00,142.46,142.6,142.22,142.25,16097.0,119.1282,119.2452,118.9275,118.9526,16097.0
2018-11-02 10:40:00,142.2,142.32,141.79,142.3,19795.0,118.9108,119.0111,118.5679,118.9944,19795.0
2018-11-02 10:45:00,142.3,142.88,142.29,142.88,10558.0,118.9944,119.4794,118.986,119.4794,10558.0
2018-11-02 10:50:00,142.91,143.71,142.91,143.71,3265.0,119.5045,120.1735,119.5045,120.1735,3265.0
2018-11-02 10:55:00,143.71,144.0,143.4,143.66,13113.0,120.1735,120.416,119.9142,120.1316,13113.0
2018-11-02 11:00:00,143.59,143.89,143.31,143.44,14341.0,120.0731,120.324,119.839,119.9477,14341.0
2018-11-02 11:05:00,143.34,143.7,143.04,143.7,14103.0,119.8641,120.1651,119.6132,120.1651,14103.0
2018-11-02 11:10:00,143.72,143.89,143.1,143.3,9973.0,120.1818,120.324,119.6634,119.8306,9973.0
2018-11-02 11:15:00,143.23,143.36,142.9,142.98,9214.0,119.7721,119.8808,119.4961,119.563,9214.0
2018-11-02 11:20:00,142.91,143.46,142.67,143.31,7931.0,119.5045,119.9644,119.3038,119.839,7931.0
2018-11-02 11:25:00,143.23,143.24,142.8,143.05,12201.0,119.7721,119.7804,119.4125,119.6215,12201.0
2018-11-02 11:30:00,142.93,143.08,142.57,142.67,14999.0,119.5212,119.6466,119.2202,119.3038,14999.0
2018-11-02 11:35:00,142.74,142.79,142.22,142.56,8750.0,119.3623,119.4041,118.9275,119.2118,8750.0
2018-11-02 11:40:00,142.73,142.74,142.24,142.32,9811.0,119.354,119.3623,118.9442,119.0111,9811.0
2018-11-02 11:45:00,142.19,142.5,141.95,142.5,10602.0,118.9024,119.1616,118.7017,119.1616,10602.0
2018-11-02 11:50:00,142.55,142.7,142.37,142.59,8445.0,119.2034,119.3289,119.0529,119.2369,8445.0
2018-11-02 11:55:00,142.47,142.88,142.47,142.88,6121.0,119.1365,119.4794,119.1365,119.4794,6121.0
2018-11-02 12:00:00,142.86,143.19,142.39,142.68,7303.0,119.4627,119.7386,119.0696,119.3121,7303.0
2018-11-02 12:05:00,142.71,142.86,142.28,142.28,5201.0,119.3372,119.4627,118.9777,118.9777,5201.0
2018-11-02 12:10:00,142.37,142.44,142.14,142.34,9089.0,119.0529,119.1115,118.8606,119.0278,9089.0
2018-11-02 12:15:00,142.3,142.58,142.23,142.42,8093.0,118.9944,119.2285,118.9358,119.0947,8093.0
2018-11-02 12:20:00,142.4,142.4,142.15,142.28,6951.0,119.078,119.078,118.8689,118.9777,6951.0
2018-11-02 12:25:00,142.31,142.46,142.24,142.45,7313.0,119.0027,119.1282,118.9442,119.1198,7313.0
2018-11-02 12:30:00,142.47,142.5,141.68,141.75,10070.0,119.1365,119.1616,118.4759,118.5345,10070.0
2018-11-02 12:35:00,141.77,141.94,141.54,141.7,7817.0,118.5512,118.6933,118.3589,118.4926,7817.0
2018-11-02 12:40:00,141.69,141.85,141.57,141.85,8648.0,118.4843,118.6181,118.3839,118.6181,8648.0
2018-11-02 12:45:00,141.66,141.91,141.56,141.88,8864.0,118.4592,118.6683,118.3756,118.6432,8864.0
2018-11-02 12:50:00,141.86,141.87,141.43,141.43,3507.0,118.6264,118.6348,118.2669,118.2669,3507.0
2018-11-02 12:55:00,141.39,141.65,141.25,141.6,7177.0,118.2334,118.4508,118.1163,118.409,7177.0
2018-11-02 13:00:00,141.68,141.68,141.46,141.5,6184.0,118.4759,118.4759,118.292,118.3254,6184.0
2018-11-02 13:05:00,141.52,141.87,141.37,141.87,3267.0,118.3421,118.6348,118.2167,118.6348,3267.0
2018-11-02 13:10:00,141.86,142.18,141.79,142.18,4714.0,118.6264,118.894,118.5679,118.894,4714.0
2018-11-02 13:15:00,142.22,142.26,142.03,142.26,3453.0,118.9275,118.9609,118.7686,118.9609,3453.0
2018-11-02 13:20:00,142.3,142.39,142.11,142.29,3534.0,118.9944,119.0696,118.8355,118.986,3534.0
2018-11-02 13:25:00,142.24,142.34,142.08,142.3,6394.0,118.9442,119.0278,118.8104,118.9944,6394.0
2018-11-02 13:30:00,142.29,142.32,142.03,142.1,6463.0,118.986,119.0111,118.7686,118.8271,6463.0
2018-11-02 13:35:00,142.07,142.14,141.85,142.0,3550.0,118.802,118.8606,118.6181,118.7435,3550.0
2018-11-02 13:40:00,141.93,142.53,141.93,142.47,6800.0,118.685,119.1867,118.685,119.1365,6800.0
2018-11-02 13:45:00,142.47,142.55,142.32,142.37,3336.0,119.1365,119.2034,119.0111,119.0529,3336.0
2018-11-02 13:50:00,142.47,142.47,142.12,142.17,5500.0,119.1365,119.1365,118.8439,118.8857,5500.0
2018-11-02 13:55:00,142.22,142.31,142.04,142.31,8257.0,118.9275,119.0027,118.777,119.0027,8257.0
2018-11-02 14:00:00,142.2,142.21,141.87,141.93,7300.0,118.9108,118.9191,118.6348,118.685,7300.0
2018-11-02 14:05:00,141.9,141.9,141.7,141.8,6300.0,118.6599,118.6599,118.4926,118.5763,6300.0
2018-11-02 14:10:00,141.69,141.74,141.41,141.45,5290.0,118.4843,118.5261,118.2501,118.2836,5290.0
2018-11-02 14:15:00,141.4,141.55,141.34,141.55,7200.0,118.2418,118.3672,118.1916,118.3672,7200.0
2018-11-02 14:20:00,141.49,141.53,141.31,141.36,3900.0,118.317,118.3505,118.1665,118.2083,3900.0
2018-11-02 14:25:00,141.39,143.05,141.34,142.82,20943.0,118.2334,119.6215,118.1916,119.4292,20943.0
2018-11-02 14:30:00,142.74,142.84,142.28,142.5,12457.0,119.3623,119.4459,118.9777,119.1616,12457.0
2018-11-02 14:35:00,142.49,142.49,142.19,142.19,6338.0,119.1533,119.1533,118.9024,118.9024,6338.0
2018-11-02 14:40:00,142.2,142.42,142.11,142.16,7139.0,118.9108,119.0947,118.8355,118.8773,7139.0
2018-11-02 14:45:00,142.12,142.25,142.0,142.0,6817.0,118.8439,118.9526,118.7435,118.7435,6817.0
2018-11-02 14:50:00,142.02,142.1,141.92,141.98,6055.0,118.7602,118.8271,118.6766,118.7268,6055.0
2018-11-02 14:55:00,141.97,142.08,141.79,141.83,14709.0,118.7184,118.8104,118.5679,118.6014,14709.0
2018-11-02 15:00:00,141.8,142.05,141.49,141.69,12818.0,118.5763,118.7853,118.317,118.4843,12818.0
2018-11-02 15:05:00,141.68,141.86,141.6,141.79,9837.0,118.4759,118.6264,118.409,118.5679,9837.0
2018-11-02 15:10:00,141.79,142.24,141.68,142.0,10879.0,118.5679,118.9442,118.4759,118.7435,10879.0
2018-11-02 15:15:00,141.99,142.06,141.74,141.94,9809.0,118.7352,118.7937,118.5261,118.6933,9809.0
2018-11-02 15:20:00,141.98,142.21,141.95,142.19,13249.0,118.7268,118.9191,118.7017,118.9024,13249.0
2018-11-02 15:25:00,142.21,142.26,141.8,142.06,16210.0,118.9191,118.9609,118.5763,118.7937,16210.0
2018-11-02 15:30:00,142.02,142.12,141.82,141.89,23423.0,118.7602,118.8439,118.593,118.6515,23423.0
2018-11-02 15:35:00,141.87,142.24,141.72,142.24,16824.0,118.6348,118.9442,118.5094,118.9442,16824.0
2018-11-02 15:40:00,142.23,142.26,142.01,142.08,17600.0,118.9358,118.9609,118.7519,118.8104,17600.0
2018-11-02 15:45:00,142.02,142.16,141.91,142.09,24261.0,118.7602,118.8773,118.6683,118.8188,24261.0
2018-11-02 15:50:00,142.15,142.22,142.01,142.1,23377.0,118.8689,118.9275,118.7519,118.8271,23377.0
2018-11-02 15:55:00,142.08,142.19,141.68,141.85,54069.0,118.8104,118.9024,118.4759,118.6181,54069.0
2018-11-05 09:30:00,141.8,142.53,141.79,142.45,18041.0,118.5763,119.1867,118.5679,119.1198,18041.0
2018-11-05 09:35:00,142.5,143.25,142.5,142.84,3941.0,119.1616,119.7888,119.1616,119.4459,3941.0
2018-11-05 09:40:00,142.88,142.89,141.62,141.63,5818.0,119.4794,119.4878,118.4258,118.4341,5818.0
2018-11-05 09:45:00,141.57,141.85,141.57,141.85,5989.0,118.3839,118.6181,118.3839,118.6181,5989.0
2018-11-05 09:50:00,141.91,142.5,141.91,142.3,6512.0,118.6683,119.1616,118.6683,118.9944,6512.0
2018-11-05 09:55:00,142.15,142.28,141.69,141.79,3205.0,118.8689,118.9777,118.4843,118.5679,3205.0
2018-11-05 10:00:00,141.65,142.04,141.65,141.88,4876.0,118.4508,118.777,118.4508,118.6432,4876.0
2018-11-05 10:05:00,142.02,142.14,141.66,141.67,6933.0,118.7602,118.8606,118.4592,118.4676,6933.0
2018-11-05 10:10:00,141.57,141.7,141.4,141.54,23824.0,118.3839,118.4926,118.2418,118.3589,23824.0
2018-11-05 10:15:00,141.54,141.7,141.51,141.7,5398.0,118.3589,118.4926,118.3338,118.4926,5398.0
2018-11-05 10:20:00,141.55,141.65,141.44,141.45,10107.0,118.3672,118.4508,118.2752,118.2836,10107.0
2018-11-05 10:25:00,141.54,141.83,141.42,141.77,27495.0,118.3589,118.6014,118.2585,118.5512,27495.0
2018-11-05 10:30:00,141.83,142.4,141.83,142.02,6937.0,118.6014,119.078,118.6014,118.7602,6937.0
2018-11-05 10:35:00,142.11,142.21,141.93,141.96,9187.0,118.8355,118.9191,118.685,118.7101,9187.0
2018-11-05 10:40:00,142.02,142.53,142.02,142.45,3700.0,118.7602,119.1867,118.7602,119.1198,3700.0
2018-11-05 10:45:00,142.39,142.54,142.29,142.54,5180.0,119.0696,119.1951,118.986,119.1951,5180.0
2018-11-05 10:50:00,142.57,143.05,142.57,143.05,17635.0,119.2202,119.6215,119.2202,119.6215,17635.0
2018-11-05 10:55:00,143.08,143.48,143.08,143.47,14480.0,119.6466,119.9811,119.6466,119.9728,14480.0
2018-11-05 11:00:00,143.44,143.47,143.15,143.39,4800.0,119.9477,119.9728,119.7052,119.9059,4800.0
2018-11-05 11:05:00,143.4,143.4,142.9,142.9,6364.0,119.9142,119.9142,119.4961,119.4961,6364.0
2018-11-05 11:10:00,142.87,142.89,142.68,142.72,4700.0,119.471,119.4878,119.3121,119.3456,4700.0
2018-11-05 11:15:00,142.68,142.83,142.54,142.76,7020.0,119.3121,119.4376,119.1951,119.379,7020.0
2018-11-05 11:20:00,142.67,142.7,142.32,142.37,4468.0,119.3038,119.3289,119.0111,119.0529,4468.0
2018-11-05 11:25:00,142.39,142.43,142.21,142.21,3200.0,119.0696,119.1031,118.9191,118.9191,3200.0
2018-11-05 11:30:00,142.18,142.35,142.13,142.35,4702.0,118.894,119.0362,118.8522,119.0362,4702.0
2018-11-05 11:35:00,142.31,142.45,142.28,142.34,5400.0,119.0027,119.1198,118.9777,119.0278,5400.0
2018-11-05 11:40:00,142.32,142.43,142.0,142.1,7014.0,119.0111,119.1031,118.7435,118.8271,7014.0
2018-11-05 11:45:00,142.03,142.29,141.96,142.2,7200.0,118.7686,118.986,118.7101,118.9108,7200.0
2018-11-05 11:50:00,142.31,143.01,142.31,143.01,8268.0,119.0027,119.5881,119.0027,119.5881,8268.0
2018-11-05 11:55:00,143.01,143.37,142.97,143.37,10378.0,119.5881,119.8891,119.5546,119.8891,10378.0
2018-11-05 12:00:00,143.34,143.54,143.33,143.42,7610.0,119.8641,120.0313,119.8557,119.9309,7610.0
2018-11-05 12:05:00,143.41,143.59,143.34,143.52,9038.0,119.9226,120.0731,119.8641,120.0146,9038.0
2018-11-05 12:10:00,143.44,143.49,143.29,143.33,4896.0,119.9477,119.9895,119.8222,119.8557,4896.0
2018-11-05 12:15:00,143.3,143.34,142.68,142.78,5718.0,119.8306,119.8641,119.3121,119.3958,5718.0
2018-11-05 12:20:00,142.84,142.99,142.76,142.99,4618.0,119.4459,119.5714,119.379,119.5714,4618.0
2018-11-05 12:25:00,143.01,143.01,142.84,142.99,5325.0,119.5881,119.5881,119.4459,119.5714,5325.0
2018-11-05 12:30:00,143.01,143.07,142.72,142.72,6800.0,119.5881,119.6383,119.3456,119.3456,6800.0
2018-11-05 12:35:00,142.71,142.71,142.63,142.66,4152.0,119.3372,119.3372,119.2703,119.2954,4152.0
2018-11-05 12:40:00,142.61,142.63,142.53,142.57,5981.0,119.2536,119.2703,119.1867,119.2202,5981.0
2018-11-05 12:45:00,142.57,142.67,142.51,142.67,7997.0,119.2202,119.3038,119.17,119.3038,7997.0
2018-11-05 12:50:00,142.66,142.74,142.6,142.61,5885.0,119.2954,119.3623,119.2452,119.2536,5885.0
2018-11-05 12:55:00,142.57,142.78,142.56,142.67,4918.0,119.2202,119.3958,119.2118,119.3038,4918.0
2018-11-05 13:00:00,142.72,143.05,142.68,143.05,5463.0,119.3456,119.6215,119.3121,119.6215,5463.0
2018-11-05 13:05:00,143.08,143.2,142.98,143.19,7771.0,119.6466,119.747,119.563,119.7386,7771.0
2018-11-05 13:10:00,143.18,143.35,143.08,143.32,5975.0,119.7303,119.8724,119.6466,119.8473,5975.0
2018-11-05 13:15:00,143.34,143.52,143.18,143.51,13957.0,119.8641,120.0146,119.7303,120.0062,13957.0
2018-11-05 13:20:00,143.51,143.72,143.35,143.71,14340.0,120.0062,120.1818,119.8724,120.1735,14340.0
2018-11-05 13:25:00,143.69,143.89,143.66,143.7,9747.0,120.1567,120.324,120.1316,120.1651,9747.0
2018-11-05 13:30:00,143.68,143.78,143.63,143.76,6794.0,120.1484,120.232,120.1066,120.2153,6794.0
2018-11-05 13:35:00,143.75,143.86,143.7,143.85,7500.0,120.2069,120.2989,120.1651,120.2905,7500.0
2018-11-05 13:40:00,143.85,143.87,143.62,143.62,5614.0,120.2905,120.3072,120.0982,120.0982,5614.0
2018-11-05 13:45:00,143.58,143.78,143.54,143.77,10787.0,120.0647,120.232,120.0313,120.2236,10787.0
2018-11-05 13:50:00,143.79,143.9,143.73,143.79,9609.0,120.2404,120.3323,120.1902,120.2404,9609.0
2018-11-05 13:55:00,143.73,143.78,143.65,143.71,4575.0,120.1902,120.232,120.1233,120.1735,4575.0
2018-11-05 14:00:00,143.7,143.78,143.62,143.67,11879.0,120.1651,120.232,120.0982,120.14,11879.0
2018-11-05 14:05:00,143.68,143.71,143.61,143.71,4422.0,120.1484,120.1735,120.0898,120.1735,4422.0
2018-11-05 14:10:00,143.72,143.89,143.69,143.84,10649.0,120.1818,120.324,120.1567,120.2822,10649.0
2018-11-05 14:15:00,143.82,144.33,143.72,144.17,35192.0,120.2654,120.6919,120.1818,120.5581,35192.0
2018-11-05 14:20:00,144.17,144.38,144.06,144.08,16475.0,120.5581,120.7337,120.4661,120.4829,16475.0
2018-11-05 14:25:00,144.06,144.15,144.0,144.08,5364.0,120.4661,120.5414,120.416,120.4829,5364.0
2018-11-05 14:30:00,144.02,144.04,143.88,144.01,8736.0,120.4327,120.4494,120.3156,120.4243,8736.0
2018-11-05 14:35:00,143.97,144.3,143.93,144.3,6648.0,120.3909,120.6668,120.3574,120.6668,6648.0
2018-11-05 14:40:00,144.34,144.6,144.34,144.6,11211.0,120.7003,120.9177,120.7003,120.9177,11211.0
2018-11-05 14:45:00,144.67,144.88,144.55,144.77,16048.0,120.9762,121.1518,120.8759,121.0598,16048.0
2018-11-05 14:50:00,144.8,144.96,144.73,144.84,8969.0,121.0849,121.2187,121.0264,121.1184,8969.0
2018-11-05 14:55:00,144.77,144.81,144.64,144.69,11320.0,121.0598,121.0933,120.9511,120.993,11320.0
2018-11-05 15:00:00,144.7,144.74,144.53,144.58,9682.0,121.0013,121.0348,120.8592,120.901,9682.0
2018-11-05 15:05:00,144.6,144.76,144.58,144.6,7372.0,120.9177,121.0515,120.901,120.9177,7372.0
2018-11-05 15:10:00,144.62,144.84,144.59,144.59,4643.0,120.9344,121.1184,120.9093,120.9093,4643.0
2018-11-05 15:15:00,144.59,144.59,144.41,144.44,4775.0,120.9093,120.9093,120.7588,120.7839,4775.0
2018-11-05 15:20:00,144.47,144.47,144.14,144.14,6757.0,120.809,120.809,120.533,120.533,6757.0
2018-11-05 15:25:00,144.1,144.25,143.95,144.22,9637.0,120.4996,120.625,120.3741,120.5999,9637.0
2018-11-05 15:30:00,144.21,144.21,143.9,144.11,13983.0,120.5916,120.5916,120.3323,120.5079,13983.0
2018-11-05 15:35:00,144.13,144.21,143.98,144.04,10432.0,120.5247,120.5916,120.3992,120.4494,10432.0
2018-11-05 15:40:00,144.06,144.15,144.06,144.15,15867.0,120.4661,120.5414,120.4661,120.5414,15867.0
2018-11-05 15:45:00,144.12,144.16,143.88,143.95,22437.0,120.5163,120.5498,120.3156,120.3741,22437.0
2018-11-05 15:50:00,143.93,143.94,143.79,143.9,32937.0,120.3574,120.3658,120.2404,120.3323,32937.0
2018-11-05 15:55:00,143.9,144.03,143.8,143.83,51729.0,120.3323,120.441,120.2487,120.2738,51729.0
2018-11-06 09:30:00,142.9,143.63,142.47,143.58,20315.0,119.4961,120.1066,119.1365,120.0647,20315.0
2018-11-06 09:35:00,143.65,144.68,143.6,144.29,17320.0,120.1233,120.9846,120.0815,120.6585,17320.0
2018-11-06 09:40:00,144.41,144.41,143.92,143.93,8906.0,120.7588,120.7588,120.3491,120.3574,8906.0
2018-11-06 09:45:00,143.92,144.4,143.92,144.15,4990.0,120.3491,120.7504,120.3491,120.5414,4990.0
2018-11-06 09:50:00,143.99,144.27,143.78,144.27,4302.0,120.4076,120.6417,120.232,120.6417,4302.0
2018-11-06 09:55:00,144.36,144.36,143.91,144.08,4740.0,120.717,120.717,120.3407,120.4829,4740.0
2018-11-06 10:00:00,144.08,144.08,143.78,143.89,3677.0,120.4829,120.4829,120.232,120.324,3677.0
2018-11-06 10:05:00,143.78,143.8,143.57,143.67,11112.0,120.232,120.2487,120.0564,120.14,11112.0
2018-11-06 10:10:00,143.78,144.32,143.78,143.95,7374.0,120.232,120.6835,120.232,120.3741,7374.0
2018-11-06 10:15:00,144.12,144.22,143.83,144.22,4571.0,120.5163,120.5999,120.2738,120.5999,4571.0
2018-11-06 10:20:00,144.29,144.8,144.2,144.8,4934.0,120.6585,121.0849,120.5832,121.0849,4934.0
2018-11-06 10:25:00,144.81,144.89,144.57,144.67,3700.0,121.0933,121.1602,120.8926,120.9762,3700.0
2018-11-06 10:30:00,144.63,144.75,144.32,144.69,13712.0,120.9428,121.0431,120.6835,120.993,13712.0
2018-11-06 10:35:00,144.67,144.85,144.28,144.28,5032.0,120.9762,121.1267,120.6501,120.6501,5032.0
2018-11-06 10:40:00,144.41,145.07,144.29,145.07,4936.0,120.7588,121.3107,120.6585,121.3107,4936.0
2018-11-06 10:45:00,145.14,145.14,144.7,144.78,4480.0,121.3693,121.3693,121.0013,121.0682,4480.0
2018-11-06 10:50:00,144.79,145.07,144.76,144.86,3511.0,121.0766,121.3107,121.0515,121.1351,3511.0
2018-11-06 10:55:00,145.0,145.32,144.93,145.3,4834.0,121.2522,121.5198,121.1936,121.503,4834.0
2018-11-06 11:00:00,145.3,145.3,144.67,144.67,3884.0,121.503,121.503,120.9762,120.9762,3884.0
2018-11-06 11:05:00,144.71,145.2,144.71,144.86,3900.0,121.0097,121.4194,121.0097,121.1351,3900.0
2018-11-06 11:10:00,144.72,145.2,144.72,145.2,9872.0,121.018,121.4194,121.018,121.4194,9872.0
2018-11-06 11:15:00,145.21,145.21,144.96,144.98,3800.0,121.4278,121.4278,121.2187,121.2355,3800.0
2018-11-06 11:20:00,144.93,145.0,144.77,145.0,9268.0,121.1936,121.2522,121.0598,121.2522,9268.0
2018-11-06 11:25:00,145.0,145.16,144.88,144.91,4279.0,121.2522,121.386,121.1518,121.1769,4279.0
2018-11-06 11:30:00,144.82,144.92,144.68,144.75,6390.0,121.1017,121.1853,120.9846,121.0431,6390.0
2018-11-06 11:35:00,144.77,145.29,144.77,145.29,3498.0,121.0598,121.4947,121.0598,121.4947,3498.0
2018-11-06 11:40:00,145.25,145.25,145.0,145.16,2618.0,121.4612,121.4612,121.2522,121.386,2618.0
2018-11-06 11:45:00,145.15,145.21,144.84,144.87,9500.0,121.3776,121.4278,121.1184,121.1435,9500.0
2018-11-06 11:50:00,144.82,145.01,143.93,144.9,9537.0,121.1017,121.2605,120.3574,121.1686,9537.0
2018-11-06 11:55:00,144.87,144.97,144.79,144.79,8208.0,121.1435,121.2271,121.0766,121.0766,8208.0
2018-11-06 12:00:00,144.81,144.99,144.75,144.99,2932.0,121.0933,121.2438,121.0431,121.2438,2932.0
2018-11-06 12:05:00,144.99,145.27,144.95,145.06,2454.0,121.2438,121.478,121.2104,121.3024,2454.0
2018-11-06 12:10:00,145.16,145.29,145.09,145.18,5096.0,121.386,121.4947,121.3274,121.4027,5096.0
2018-11-06 12:15:00,145.16,145.38,145.08,145.38,4325.0,121.386,121.5699,121.3191,121.5699,4325.0
2018-11-06 12:20:00,145.41,145.43,145.24,145.4,3244.0,121.595,121.6118,121.4529,121.5867,3244.0
2018-11-06 12:25:00,145.44,145.45,145.25,145.25,2400.0,121.6201,121.6285,121.4612,121.4612,2400.0
2018-11-06 12:30:00,145.28,145.5,145.27,145.46,4362.0,121.4863,121.6703,121.478,121.6368,4362.0
2018-11-06 12:35:00,145.54,145.64,145.45,145.5,3740.0,121.7037,121.7874,121.6285,121.6703,3740.0
2018-11-06 12:40:00,145.58,145.66,145.53,145.66,3471.0,121.7372,121.8041,121.6954,121.8041,3471.0
2018-11-06 12:45:00,145.66,145.8,145.64,145.75,7235.0,121.8041,121.9212,121.7874,121.8793,7235.0
2018-11-06 12:50:00,145.75,145.8,145.47,145.47,5057.0,121.8793,121.9212,121.6452,121.6452,5057.0
2018-11-06 12:55:00,145.45,145.47,145.36,145.41,3490.0,121.6285,121.6452,121.5532,121.595,3490.0
2018-11-06 13:00:00,145.46,145.67,145.46,145.61,3818.0,121.6368,121.8124,121.6368,121.7623,3818.0
2018-11-06 13:05:00,145.59,145.59,145.42,145.43,2200.0,121.7456,121.7456,121.6034,121.6118,2200.0
2018-11-06 13:10:00,145.39,145.47,145.29,145.47,3100.0,121.5783,121.6452,121.4947,121.6452,3100.0
2018-11-06 13:15:00,145.48,145.71,145.48,145.68,2127.0,121.6536,121.8459,121.6536,121.8208,2127.0
2018-11-06 13:20:00,145.67,145.67,145.55,145.61,1984.0,121.8124,121.8124,121.7121,121.7623,1984.0
2018-11-06 13:25:00,145.57,145.61,145.33,145.38,3050.0,121.7288,121.7623,121.5281,121.5699,3050.0
2018-11-06 13:30:00,145.43,145.52,145.38,145.49,4282.0,121.6118,121.687,121.5699,121.6619,4282.0
2018-11-06 13:35:00,145.52,145.66,145.46,145.65,5394.0,121.687,121.8041,121.6368,121.7957,5394.0
2018-11-06 13:40:00,145.66,145.72,145.49,145.49,3550.0,121.8041,121.8543,121.6619,121.6619,3550.0
2018-11-06 13:45:00,145.47,145.64,145.4,145.59,7700.0,121.6452,121.7874,121.5867,121.7456,7700.0
2018-11-06 13:50:00,145.62,145.64,145.42,145.42,8197.0,121.7706,121.7874,121.6034,121.6034,8197.0
2018-11-06 13:55:00,145.49,145.69,145.49,145.69,3520.0,121.6619,121.8292,121.6619,121.8292,3520.0
2018-11-06 14:00:00,145.68,145.68,145.45,145.46,3463.0,121.8208,121.8208,121.6285,121.6368,3463.0
2018-11-06 14:05:00,145.48,145.52,145.46,145.47,2770.0,121.6536,121.687,121.6368,121.6452,2770.0
2018-11-06 14:10:00,145.47,145.47,145.25,145.27,5212.0,121.6452,121.6452,121.4612,121.478,5212.0
2018-11-06 14:15:00,145.2,145.2,145.04,145.09,4488.0,121.4194,121.4194,121.2856,121.3274,4488.0
2018-11-06 14:20:00,144.99,144.99,144.81,144.88,4705.0,121.2438,121.2438,121.0933,121.1518,4705.0
2018-11-06 14:25:00,144.84,144.84,144.46,144.56,6135.0,121.1184,121.1184,120.8006,120.8842,6135.0
2018-11-06 14:30:00,144.5,144.79,144.41,144.67,5076.0,120.8341,121.0766,120.7588,120.9762,5076.0
2018-11-06 14:35:00,144.71,144.85,144.67,144.69,4034.0,121.0097,121.1267,120.9762,120.993,4034.0
2018-11-06 14:40:00,144.71,144.84,144.64,144.84,3858.0,121.0097,121.1184,120.9511,121.1184,3858.0
2018-11-06 14:45:00,144.85,144.94,144.84,144.89,1983.0,121.1267,121.202,121.1184,121.1602,1983.0
2018-11-06 14:50:00,144.96,145.06,144.88,144.88,6902.0,121.2187,121.3024,121.1518,121.1518,6902.0
2018-11-06 14:55:00,144.9,144.95,144.78,144.78,7871.0,121.1686,121.2104,121.0682,121.0682,7871.0
2018-11-06 15:00:00,144.78,144.95,144.66,144.83,5600.0,121.0682,121.2104,120.9679,121.11,5600.0
2018-11-06 15:05:00,144.82,144.91,144.79,144.9,4599.0,121.1017,121.1769,121.0766,121.1686,4599.0
2018-11-06 15:10:00,144.89,145.07,144.84,144.96,5076.0,121.1602,121.3107,121.1184,121.2187,5076.0
2018-11-06 15:15:00,144.94,145.05,144.91,145.0,3790.0,121.202,121.294,121.1769,121.2522,3790.0
2018-11-06 15:20:00,144.98,145.19,144.78,144.99,5252.0,121.2355,121.4111,121.0682,121.2438,5252.0
2018-11-06 15:25:00,145.01,145.01,144.88,144.92,3957.0,121.2605,121.2605,121.1518,121.1853,3957.0
2018-11-06 15:30:00,144.94,145.15,144.94,145.15,6325.0,121.202,121.3776,121.202,121.3776,6325.0
2018-11-06 15:35:00,145.14,145.18,144.91,144.94,9165.0,121.3693,121.4027,121.1769,121.202,9165.0
2018-11-06 15:40:00,144.92,144.95,144.78,144.78,13689.0,121.1853,121.2104,121.0682,121.0682,13689.0
2018-11-06 15:45:00,144.73,144.98,144.68,144.88,21086.0,121.0264,121.2355,120.9846,121.1518,21086.0
2018-11-06 15:50:00,144.88,145.2,144.88,145.1,22056.0,121.1518,121.4194,121.1518,121.3358,22056.0
2018-11-06 15:55:00,145.14,145.26,145.01,145.12,51247.0,121.3693,121.4696,121.2605,121.3525,51247.0
2018-11-07 09:30:00,146.76,146.76,145.65,146.17,19180.0,122.7239,122.7239,121.7957,122.2306,19180.0
2018-11-07 09:35:00,146.17,146.66,146.17,146.53,6755.0,122.2306,122.6403,122.2306,122.5316,6755.0
2018-11-07 09:40:00,146.58,146.83,145.89,145.99,23282.0,122.5734,122.7825,121.9964,122.08,23282.0
2018-11-07 09:45:00,145.93,146.02,144.42,145.04,10556.0,122.0299,122.1051,120.7672,121.2856,10556.0
2018-11-07 09:50:00,145.12,145.21,144.76,144.76,9605.0,121.3525,121.4278,121.0515,121.0515,9605.0
2018-11-07 09:55:00,144.76,144.95,144.63,144.65,16713.0,121.0515,121.2104,120.9428,120.9595,16713.0
2018-11-07 10:00:00,144.69,144.73,143.83,143.83,21885.0,120.993,121.0264,120.2738,120.2738,21885.0
2018-11-07 10:05:00,143.82,143.96,143.6,143.6,20031.0,120.2654,120.3825,120.0815,120.0815,20031.0
2018-11-07 10:10:00,143.53,143.72,143.19,143.6,26864.0,120.0229,120.1818,119.7386,120.0815,26864.0
2018-11-07 10:15:00,143.7,144.2,143.52,143.52,21076.0,120.1651,120.5832,120.0146,120.0146,21076.0
2018-11-07 10:20:00,143.48,144.06,143.26,143.5,10839.0,119.9811,120.4661,119.7972,119.9978,10839.0
2018-11-07 10:25:00,143.61,143.95,143.52,143.82,6952.0,120.0898,120.3741,120.0146,120.2654,6952.0
2018-11-07 10:30:00,143.96,144.52,143.96,144.35,8558.0,120.3825,120.8508,120.3825,120.7086,8558.0
2018-11-07 10:35:00,144.49,144.56,144.17,144.53,7500.0,120.8257,120.8842,120.5581,120.8592,7500.0
2018-11-07 10:40:00,144.5,144.54,143.9,144.04,12251.0,120.8341,120.8675,120.3323,120.4494,12251.0
2018-11-07 10:45:00,143.95,144.17,143.73,143.85,12589.0,120.3741,120.5581,120.1902,120.2905,12589.0
2018-11-07 10:50:00,143.85,144.08,143.67,143.78,10638.0,120.2905,120.4829,120.14,120.232,10638.0
2018-11-07 10:55:00,143.69,144.02,143.64,143.84,7772.0,120.1567,120.4327,120.1149,120.2822,7772.0
2018-11-07 11:00:00,143.76,144.0,143.5,143.79,10767.0,120.2153,120.416,119.9978,120.2404,10767.0
2018-11-07 11:05:00,143.84,144.53,143.75,144.38,9579.0,120.2822,120.8592,120.2069,120.7337,9579.0
2018-11-07 11:10:00,144.52,144.58,144.3,144.3,3197.0,120.8508,120.901,120.6668,120.6668,3197.0
2018-11-07 11:15:00,144.29,144.57,144.27,144.39,6996.0,120.6585,120.8926,120.6417,120.7421,6996.0
2018-11-07 11:20:00,144.46,144.68,144.29,144.64,3424.0,120.8006,120.9846,120.6585,120.9511,3424.0
2018-11-07 11:25:00,144.62,144.99,144.62,144.83,4639.0,120.9344,121.2438,120.9344,121.11,4639.0
2018-11-07 11:30:00,144.86,145.11,144.82,144.96,5632.0,121.1351,121.3442,121.1017,121.2187,5632.0
2018-11-07 11:35:00,145.0,145.19,144.95,145.18,3000.0,121.2522,121.4111,121.2104,121.4027,3000.0
2018-11-07 11:40:00,145.16,145.16,144.61,144.67,9934.0,121.386,121.386,120.9261,120.9762,9934.0
2018-11-07 11:45:00,144.66,144.82,144.45,144.49,8194.0,120.9679,121.1017,120.7923,120.8257,8194.0
2018-11-07 11:50:00,144.53,144.91,144.44,144.82,6252.0,120.8592,121.1769,120.7839,121.1017,6252.0
2018-11-07 11:55:00,144.82,144.9,144.69,144.74,10987.0,121.1017,121.1686,120.993,121.0348,10987.0
2018-11-07 12:00:00,144.63,144.86,144.62,144.66,15200.0,120.9428,121.1351,120.9344,120.9679,15200.0
2018-11-07 12:05:00,144.76,144.98,144.76,144.81,5697.0,121.0515,121.2355,121.0515,121.0933,5697.0
2018-11-07 12:10:00,144.74,145.09,144.63,145.04,6247.0,121.0348,121.3274,120.9428,121.2856,6247.0
2018-11-07 12:15:00,144.99,145.09,144.97,145.06,2906.0,121.2438,121.3274,121.2271,121.3024,2906.0
2018-11-07 12:20:00,145.1,145.34,145.08,145.34,3945.0,121.3358,121.5365,121.3191,121.5365,3945.0
2018-11-07 12:25:00,145.37,145.4,145.2,145.26,3266.0,121.5616,121.5867,121.4194,121.4696,3266.0
2018-11-07 12:30:00,145.2,145.35,145.1,145.24,6238.0,121.4194,121.5449,121.3358,121.4529,6238.0
2018-11-07 12:35:00,145.22,145.32,145.06,145.16,1794.0,121.4361,121.5198,121.3024,121.386,1794.0
2018-11-07 12:40:00,145.16,145.26,145.13,145.19,4364.0,121.386,121.4696,121.3609,121.4111,4364.0
2018-11-07 12:45:00,145.19,145.58,145.13,145.48,7626.0,121.4111,121.7372,121.3609,121.6536,7626.0
2018-11-07 12:50:00,145.45,145.77,145.45,145.71,2149.0,121.6285,121.8961,121.6285,121.8459,2149.0
2018-11-07 12:55:00,145.71,145.8,145.64,145.66,2400.0,121.8459,121.9212,121.7874,121.8041,2400.0
2018-11-07 13:00:00,145.64,145.82,145.4,145.4,15478.0,121.7874,121.9379,121.5867,121.5867,15478.0
2018-11-07 13:05:00,145.41,145.93,145.38,145.81,14310.0,121.595,122.0299,121.5699,121.9295,14310.0
2018-11-07 13:10:00,145.83,145.86,145.72,145.78,1100.0,121.9462,121.9713,121.8543,121.9044,1100.0
2018-11-07 13:15:00,145.68,145.72,145.44,145.56,3074.0,121.8208,121.8543,121.6201,121.7205,3074.0
2018-11-07 13:20:00,145.54,145.58,145.45,145.48,1900.0,121.7037,121.7372,121.6285,121.6536,1900.0
2018-11-07 13:25:00,145.53,145.67,145.47,145.61,2482.0,121.6954,121.8124,121.6452,121.7623,2482.0
2018-11-07 13:30:00,145.52,145.62,145.5,145.54,3486.0,121.687,121.7706,121.6703,121.7037,3486.0
2018-11-07 13:35:00,145.48,145.52,145.36,145.44,3862.0,121.6536,121.687,121.5532,121.6201,3862.0
2018-11-07 13:40:00,145.41,145.6,145.33,145.41,4371.0,121.595,121.7539,121.5281,121.595,4371.0
2018-11-07 13:45:00,145.35,145.49,145.33,145.48,2817.0,121.5449,121.6619,121.5281,121.6536,2817.0
2018-11-07 13:50:00,145.49,145.53,145.24,145.24,3613.0,121.6619,121.6954,121.4529,121.4529,3613.0
2018-11-07 13:55:00,145.2,145.34,145.18,145.18,4175.0,121.4194,121.5365,121.4027,121.4027,4175.0
2018-11-07 14:00:00,145.23,145.43,145.14,145.31,4513.0,121.4445,121.6118,121.3693,121.5114,4513.0
2018-11-07 14:05:00,145.4,145.68,145.38,145.51,6627.0,121.5867,121.8208,121.5699,121.6787,6627.0
2018-11-07 14:10:00,145.53,145.72,145.52,145.64,6000.0,121.6954,121.8543,121.687,121.7874,6000.0
2018-11-07 14:15:00,145.69,145.83,145.69,145.83,3746.0,121.8292,121.9462,121.8292,121.9462,3746.0
2018-11-07 14:20:00,145.85,146.05,145.8,145.97,10189.0,121.963,122.1302,121.9212,122.0633,10189.0
2018-11-07 14:25:00,145.95,146.19,145.92,146.19,8009.0,122.0466,122.2473,122.0215,122.2473,8009.0
2018-11-07 14:30:00,146.15,146.39,146.13,146.25,23188.0,122.2138,122.4145,122.1971,122.2975,23188.0
2018-11-07 14:35:00,146.28,146.54,146.24,146.36,9210.0,122.3225,122.54,122.2891,122.3894,9210.0
2018-11-07 14:40:00,146.39,146.47,146.19,146.26,10405.0,122.4145,122.4814,122.2473,122.3058,10405.0
2018-11-07 14:45:00,146.29,146.39,146.2,146.34,16005.0,122.3309,122.4145,122.2556,122.3727,16005.0
2018-11-07 14:50:00,146.31,146.41,146.21,146.36,8956.0,122.3476,122.4313,122.264,122.3894,8956.0
2018-11-07 14:55:00,146.33,146.36,146.16,146.23,9906.0,122.3644,122.3894,122.2222,122.2807,9906.0
2018-11-07 15:00:00,146.27,146.29,146.0,146.0,10254.0,122.3142,122.3309,122.0884,122.0884,10254.0
2018-11-07 15:05:00,146.03,146.07,145.85,145.92,9682.0,122.1135,122.1469,121.963,122.0215,9682.0
2018-11-07 15:10:00,145.89,146.34,145.89,146.34,5642.0,121.9964,122.3727,121.9964,122.3727,5642.0
2018-11-07 15:15:00,146.33,146.33,146.03,146.14,8945.0,122.3644,122.3644,122.1135,122.2055,8945.0
2018-11-07 15:20:00,146.15,146.28,146.04,146.08,5430.0,122.2138,122.3225,122.1219,122.1553,5430.0
2018-11-07 15:25:00,146.11,146.28,145.96,146.28,9338.0,122.1804,122.3225,122.055,122.3225,9338.0
2018-11-07 15:30:00,146.23,146.41,146.12,146.26,18079.0,122.2807,122.4313,122.1887,122.3058,18079.0
2018-11-07 15:35:00,146.28,146.39,146.11,146.23,17965.0,122.3225,122.4145,122.1804,122.2807,17965.0
2018-11-07 15:40:00,146.26,146.46,146.24,146.39,25313.0,122.3058,122.4731,122.2891,122.4145,25313.0
2018-11-07 15:45:00,146.38,146.39,145.98,146.08,55560.0,122.4062,122.4145,122.0717,122.1553,55560.0
2018-11-07 15:50:00,146.12,146.34,146.09,146.28,40988.0,122.1887,122.3727,122.1637,122.3225,40988.0
2018-11-07 15:55:00,146.32,146.78,146.27,146.72,146335.0,122.356,122.7407,122.3142,122.6905,146335.0
2018-11-08 09:30:00,146.08,147.1,146.0,146.99,12499.0,122.1553,123.0082,122.0884,122.9163,12499.0
2018-11-08 09:35:00,146.89,147.72,146.77,147.41,18931.0,122.8326,123.5267,122.7323,123.2675,18931.0
2018-11-08 09:40:00,147.54,147.57,146.88,146.88,9041.0,123.3762,123.4013,122.8243,122.8243,9041.0
2018-11-08 09:45:00,147.01,147.01,146.71,146.95,2410.0,122.933,122.933,122.6821,122.8828,2410.0
2018-11-08 09:50:00,146.67,146.99,146.35,146.73,6188.0,122.6487,122.9163,122.3811,122.6988,6188.0
2018-11-08 09:55:00,146.63,146.84,146.36,146.51,8800.0,122.6152,122.7908,122.3894,122.5149,8800.0
2018-11-08 10:00:00,146.56,146.57,145.78,145.84,12923.0,122.5567,122.565,121.9044,121.9546,12923.0
2018-11-08 10:05:00,145.89,146.03,145.5,145.57,4110.0,121.9964,122.1135,121.6703,121.7288,4110.0
2018-11-08 10:10:00,145.55,145.74,145.23,145.5,23385.0,121.7121,121.871,121.4445,121.6703,23385.0
2018-11-08 10:15:00,145.59,145.67,145.45,145.52,4063.0,121.7456,121.8124,121.6285,121.687,4063.0
2018-11-08 10:20:00,145.4,145.79,145.4,145.65,3745.0,121.5867,121.9128,121.5867,121.7957,3745.0
2018-11-08 10:25:00,145.65,146.11,145.55,146.11,6149.0,121.7957,122.1804,121.7121,122.1804,6149.0
2018-11-08 10:30:00,146.15,146.44,146.01,146.21,10559.0,122.2138,122.4563,122.0968,122.264,10559.0
2018-11-08 10:35:00,146.25,146.5,146.1,146.47,6770.0,122.2975,122.5065,122.172,122.4814,6770.0
2018-11-08 10:40:00,146.52,146.52,146.12,146.19,15359.0,122.5232,122.5232,122.1887,122.2473,15359.0
2018-11-08 10:45:00,146.23,146.51,146.18,146.2,10935.0,122.2807,122.5149,122.2389,122.2556,10935.0
2018-11-08 10:50:00,146.27,146.5,146.21,146.29,12793.0,122.3142,122.5065,122.264,122.3309,12793.0
2018-11-08 10:55:00,146.26,146.53,146.14,146.36,11834.0,122.3058,122.5316,122.2055,122.3894,11834.0
2018-11-08 11:00:00,146.37,146.66,146.34,146.59,11865.0,122.3978,122.6403,122.3727,122.5818,11865.0
2018-11-08 11:05:00,146.55,146.82,146.49,146.82,9966.0,122.5483,122.7741,122.4982,122.7741,9966.0
2018-11-08 11:10:00,146.79,146.82,146.65,146.76,9317.0,122.749,122.7741,122.6319,122.7239,9317.0
2018-11-08 11:15:00,146.74,146.84,146.58,146.8,9724.0,122.7072,122.7908,122.5734,122.7574,9724.0
2018-11-08 11:20:00,146.84,146.89,146.7,146.77,5800.0,122.7908,122.8326,122.6738,122.7323,5800.0
2018-11-08 11:25:00,146.89,147.04,146.75,146.85,17820.0,122.8326,122.9581,122.7156,122.7992,17820.0
2018-11-08 11:30:00,146.78,147.42,146.78,147.3,15044.0,122.7407,123.2758,122.7407,123.1755,15044.0
2018-11-08 11:35:00,147.29,147.36,147.04,147.25,6402.0,123.1671,123.2257,122.9581,123.1337,6402.0
2018-11-08 11:40:00,147.29,147.54,147.27,147.51,14984.0,123.1671,123.3762,123.1504,123.3511,14984.0
2018-11-08 11:45:00,147.41,147.59,147.26,147.59,4382.0,123.2675,123.418,123.142,123.418,4382.0
2018-11-08 11:50:00,147.6,147.67,147.27,147.27,5240.0,123.4264,123.4849,123.1504,123.1504,5240.0
2018-11-08 11:55:00,147.28,147.46,147.24,147.24,3000.0,123.1588,123.3093,123.1253,123.1253,3000.0
2018-11-08 12:00:00,147.31,147.51,147.28,147.5,3843.0,123.1839,123.3511,123.1588,123.3427,3843.0
2018-11-08 12:05:00,147.5,147.73,147.5,147.62,4596.0,123.3427,123.5351,123.3427,123.4431,4596.0
2018-11-08 12:10:00,147.69,147.9,147.63,147.83,5600.0,123.5016,123.6772,123.4514,123.6187,5600.0
2018-11-08 12:15:00,147.8,147.92,147.69,147.69,2500.0,123.5936,123.6939,123.5016,123.5016,2500.0
2018-11-08 12:20:00,147.69,147.75,147.54,147.64,3896.0,123.5016,123.5518,123.3762,123.4598,3896.0
2018-11-08 12:25:00,147.47,147.66,147.47,147.57,2092.0,123.3176,123.4765,123.3176,123.4013,2092.0
2018-11-08 12:30:00,147.57,147.65,147.39,147.52,17697.0,123.4013,123.4682,123.2508,123.3595,17697.0
2018-11-08 12:35:00,147.56,147.67,147.53,147.67,1700.0,123.3929,123.4849,123.3678,123.4849,1700.0
2018-11-08 12:40:00,147.59,147.75,147.55,147.55,3700.0,123.418,123.5518,123.3845,123.3845,3700.0
2018-11-08 12:45:00,147.65,147.65,147.23,147.24,5835.0,123.4682,123.4682,123.117,123.1253,5835.0
2018-11-08 12:50:00,147.22,147.22,146.96,147.06,6616.0,123.1086,123.1086,122.8912,122.9748,6616.0
2018-11-08 12:55:00,147.08,147.13,147.0,147.0,1826.0,122.9915,123.0333,122.9246,122.9246,1826.0
2018-11-08 13:00:00,146.95,147.07,146.9,146.9,8518.0,122.8828,122.9832,122.841,122.841,8518.0
2018-11-08 13:05:00,146.91,147.1,146.87,147.03,4600.0,122.8494,123.0082,122.8159,122.9497,4600.0
2018-11-08 13:10:00,147.03,147.04,146.83,146.87,4000.0,122.9497,122.9581,122.7825,122.8159,4000.0
2018-11-08 13:15:00,146.9,147.0,146.84,146.99,3573.0,122.841,122.9246,122.7908,122.9163,3573.0
2018-11-08 13:20:00,146.98,146.99,146.79,146.86,3422.0,122.9079,122.9163,122.749,122.8076,3422.0
2018-11-08 13:25:00,146.91,146.96,146.74,146.74,3643.0,122.8494,122.8912,122.7072,122.7072,3643.0
2018-11-08 13:30:00,146.75,146.76,146.58,146.72,5900.0,122.7156,122.7239,122.5734,122.6905,5900.0
2018-11-08 13:35:00,146.73,146.73,146.61,146.69,2000.0,122.6988,122.6988,122.5985,122.6654,2000.0
2018-11-08 13:40:00,146.74,146.82,146.65,146.82,2700.0,122.7072,122.7741,122.6319,122.7741,2700.0
2018-11-08 13:45:00,146.75,146.86,146.58,146.7,4436.0,122.7156,122.8076,122.5734,122.6738,4436.0
2018-11-08 13:50:00,146.76,146.78,146.7,146.72,1700.0,122.7239,122.7407,122.6738,122.6905,1700.0
2018-11-08 13:55:00,146.69,146.87,146.67,146.83,2100.0,122.6654,122.8159,122.6487,122.7825,2100.0
2018-11-08 14:00:00,146.82,147.02,146.62,146.62,5275.0,122.7741,122.9413,122.6069,122.6069,5275.0
2018-11-08 14:05:00,146.85,147.04,146.65,146.93,3700.0,122.7992,122.9581,122.6319,122.8661,3700.0
2018-11-08 14:10:00,146.92,146.92,146.55,146.61,3842.0,122.8577,122.8577,122.5483,122.5985,3842.0
2018-11-08 14:15:00,146.65,146.67,146.49,146.51,3700.0,122.6319,122.6487,122.4982,122.5149,3700.0
2018-11-08 14:20:00,146.64,146.69,146.57,146.58,1400.0,122.6236,122.6654,122.565,122.5734,1400.0
2018-11-08 14:25:00,146.54,146.59,146.33,146.41,3752.0,122.54,122.5818,122.3644,122.4313,3752.0
2018-11-08 14:30:00,146.29,146.32,146.16,146.26,4636.0,122.3309,122.356,122.2222,122.3058,4636.0
2018-11-08 14:35:00,146.22,146.31,146.17,146.17,3026.0,122.2724,122.3476,122.2306,122.2306,3026.0
2018-11-08 14:40:00,146.11,146.21,145.96,146.09,5955.0,122.1804,122.264,122.055,122.1637,5955.0
2018-11-08 14:45:00,146.11,146.34,146.07,146.28,3000.0,122.1804,122.3727,122.1469,122.3225,3000.0
2018-11-08 14:50:00,146.29,146.38,146.21,146.29,1998.0,122.3309,122.4062,122.264,122.3309,1998.0
2018-11-08 14:55:00,146.23,146.35,146.06,146.16,8800.0,122.2807,122.3811,122.1386,122.2222,8800.0
2018-11-08 15:00:00,146.08,146.08,145.85,145.89,5250.0,122.1553,122.1553,121.963,121.9964,5250.0
2018-11-08 15:05:00,145.87,146.16,145.86,146.01,8222.0,121.9797,122.2222,121.9713,122.0968,8222.0
2018-11-08 15:10:00,146.08,146.08,145.94,146.03,2900.0,122.1553,122.1553,122.0382,122.1135,2900.0
2018-11-08 15:15:00,146.07,146.4,146.06,146.27,5936.0,122.1469,122.4229,122.1386,122.3142,5936.0
2018-11-08 15:20:00,146.29,146.29,145.99,146.13,7769.0,122.3309,122.3309,122.08,122.1971,7769.0
2018-11-08 15:25:00,146.14,146.15,145.8,145.84,6358.0,122.2055,122.2138,121.9212,121.9546,6358.0
2018-11-08 15:30:00,145.8,145.94,145.76,145.89,7061.0,121.9212,122.0382,121.8877,121.9964,7061.0
2018-11-08 15:35:00,145.84,145.91,145.62,145.79,8506.0,121.9546,122.0131,121.7706,121.9128,8506.0
2018-11-08 15:40:00,145.72,145.85,145.72,145.79,10060.0,121.8543,121.963,121.8543,121.9128,10060.0
2018-11-08 15:45:00,145.8,146.09,145.72,145.99,11239.0,121.9212,122.1637,121.8543,122.08,11239.0
2018-11-08 15:50:00,146.02,146.06,145.9,145.92,20331.0,122.1051,122.1386,122.0048,122.0215,20331.0
2018-11-08 15:55:00,145.92,146.25,145.86,146.24,89643.0,122.0215,122.2975,121.9713,122.2891,89643.0
2018-11-09 09:30:00,144.93,145.21,144.65,144.94,19687.0,121.1936,121.4278,120.9595,121.202,19687.0
2018-11-09 09:35:00,145.14,145.85,144.97,145.01,7380.0,121.3693,121.963,121.2271,121.2605,7380.0
2018-11-09 09:40:00,145.09,145.09,144.33,144.46,7056.0,121.3274,121.3274,120.6919,120.8006,7056.0
2018-11-09 09:45:00,144.41,144.74,144.35,144.48,12585.0,120.7588,121.0348,120.7086,120.8173,12585.0
2018-11-09 09:50:00,144.49,144.49,143.57,143.62,12670.0,120.8257,120.8257,120.0564,120.0982,12670.0
2018-11-09 09:55:00,143.71,143.92,143.66,143.88,4383.0,120.1735,120.3491,120.1316,120.3156,4383.0
2018-11-09 10:00:00,143.95,144.03,143.36,143.37,7639.0,120.3741,120.441,119.8808,119.8891,7639.0
2018-11-09 10:05:00,143.3,143.44,142.71,142.74,20116.0,119.8306,119.9477,119.3372,119.3623,20116.0
2018-11-09 10:10:00,142.66,142.76,142.51,142.75,20668.0,119.2954,119.379,119.17,119.3707,20668.0
2018-11-09 10:15:00,142.81,142.81,142.4,142.46,13513.0,119.4209,119.4209,119.078,119.1282,13513.0
2018-11-09 10:20:00,142.5,142.66,142.38,142.61,5310.0,119.1616,119.2954,119.0613,119.2536,5310.0
2018-11-09 10:25:00,142.66,143.38,142.65,143.38,12740.0,119.2954,119.8975,119.2871,119.8975,12740.0
2018-11-09 10:30:00,143.23,143.27,143.07,143.08,8670.0,119.7721,119.8055,119.6383,119.6466,8670.0
2018-11-09 10:35:00,143.18,143.44,142.86,143.1,8081.0,119.7303,119.9477,119.4627,119.6634,8081.0
2018-11-09 10:40:00,143.06,143.45,143.06,143.27,9181.0,119.6299,119.956,119.6299,119.8055,9181.0
2018-11-09 10:45:00,143.29,143.48,143.14,143.16,7735.0,119.8222,119.9811,119.6968,119.7135,7735.0
2018-11-09 10:50:00,143.08,143.08,142.62,142.76,9475.0,119.6466,119.6466,119.262,119.379,9475.0
2018-11-09 10:55:00,142.81,142.83,142.34,142.53,6350.0,119.4209,119.4376,119.0278,119.1867,6350.0
2018-11-09 11:00:00,142.59,142.94,142.42,142.42,6619.0,119.2369,119.5296,119.0947,119.0947,6619.0
2018-11-09 11:05:00,142.37,142.4,142.15,142.26,5671.0,119.0529,119.078,118.8689,118.9609,5671.0
2018-11-09 11:10:00,142.28,142.52,142.22,142.34,4890.0,118.9777,119.1783,118.9275,119.0278,4890.0
2018-11-09 11:15:00,142.41,142.55,142.22,142.32,4050.0,119.0864,119.2034,118.9275,119.0111,4050.0
2018-11-09 11:20:00,142.35,142.73,142.35,142.62,2412.0,119.0362,119.354,119.0362,119.262,2412.0
2018-11-09 11:25:00,142.61,142.77,142.47,142.59,4975.0,119.2536,119.3874,119.1365,119.2369,4975.0
2018-11-09 11:30:00,142.64,142.82,142.64,142.71,1923.0,119.2787,119.4292,119.2787,119.3372,1923.0
2018-11-09 11:35:00,142.71,143.04,142.7,142.83,4007.0,119.3372,119.6132,119.3289,119.4376,4007.0
2018-11-09 11:40:00,142.95,142.96,142.69,142.9,5197.0,119.5379,119.5463,119.3205,119.4961,5197.0
2018-11-09 11:45:00,142.93,142.95,142.55,142.58,4554.0,119.5212,119.5379,119.2034,119.2285,4554.0
2018-11-09 11:50:00,142.63,142.65,142.39,142.55,5959.0,119.2703,119.2871,119.0696,119.2034,5959.0
2018-11-09 11:55:00,142.53,142.65,142.19,142.27,6189.0,119.1867,119.2871,118.9024,118.9693,6189.0
2018-11-09 12:00:00,142.19,142.36,142.04,142.18,10558.0,118.9024,119.0446,118.777,118.894,10558.0
2018-11-09 12:05:00,142.19,142.22,141.94,142.12,9908.0,118.9024,118.9275,118.6933,118.8439,9908.0
2018-11-09 12:10:00,142.15,142.37,142.08,142.13,5739.0,118.8689,119.0529,118.8104,118.8522,5739.0
2018-11-09 12:15:00,142.11,142.29,142.07,142.29,2709.0,118.8355,118.986,118.802,118.986,2709.0
2018-11-09 12:20:00,142.31,142.33,142.2,142.26,4401.0,119.0027,119.0195,118.9108,118.9609,4401.0
2018-11-09 12:25:00,142.3,142.63,142.27,142.55,9140.0,118.9944,119.2703,118.9693,119.2034,9140.0
2018-11-09 12:30:00,142.56,142.8,142.53,142.77,8657.0,119.2118,119.4125,119.1867,119.3874,8657.0
2018-11-09 12:35:00,142.84,143.11,142.78,142.94,7835.0,119.4459,119.6717,119.3958,119.5296,7835.0
2018-11-09 12:40:00,142.93,143.03,142.84,143.03,11037.0,119.5212,119.6048,119.4459,119.6048,11037.0
2018-11-09 12:45:00,143.07,143.14,142.94,143.04,4923.0,119.6383,119.6968,119.5296,119.6132,4923.0
2018-11-09 12:50:00,142.99,143.07,142.91,142.94,2806.0,119.5714,119.6383,119.5045,119.5296,2806.0
2018-11-09 12:55:00,142.91,142.96,142.82,142.95,1923.0,119.5045,119.5463,119.4292,119.5379,1923.0
2018-11-09 13:00:00,142.88,142.88,142.71,142.73,5142.0,119.4794,119.4794,119.3372,119.354,5142.0
2018-11-09 13:05:00,142.67,142.8,142.64,142.74,1700.0,119.3038,119.4125,119.2787,119.3623,1700.0
2018-11-09 13:10:00,142.8,142.8,142.52,142.52,1978.0,119.4125,119.4125,119.1783,119.1783,1978.0
2018-11-09 13:15:00,142.56,142.59,142.4,142.5,2013.0,119.2118,119.2369,119.078,119.1616,2013.0
2018-11-09 13:20:00,142.49,142.65,142.46,142.57,1694.0,119.1533,119.2871,119.1282,119.2202,1694.0
2018-11-09 13:25:00,142.55,142.58,142.36,142.55,3864.0,119.2034,119.2285,119.0446,119.2034,3864.0
2018-11-09 13:30:00,142.53,142.58,142.37,142.4,5300.0,119.1867,119.2285,119.0529,119.078,5300.0
2018-11-09 13:35:00,142.4,142.59,142.37,142.46,4160.0,119.078,119.2369,119.0529,119.1282,4160.0
2018-11-09 13:40:00,142.45,142.7,142.45,142.54,1300.0,119.1198,119.3289,119.1198,119.1951,1300.0
2018-11-09 13:45:00,142.52,142.52,142.26,142.33,2715.0,119.1783,119.1783,118.9609,119.0195,2715.0
2018-11-09 13:50:00,142.36,142.64,142.34,142.64,2760.0,119.0446,119.2787,119.0278,119.2787,2760.0
2018-11-09 13:55:00,142.63,142.92,142.56,142.66,8476.0,119.2703,119.5128,119.2118,119.2954,8476.0
2018-11-09 14:00:00,142.65,143.08,142.63,143.0,4038.0,119.2871,119.6466,119.2703,119.5797,4038.0
2018-11-09 14:05:00,143.03,143.08,142.78,142.78,3899.0,119.6048,119.6466,119.3958,119.3958,3899.0
2018-11-09 14:10:00,142.82,142.82,142.49,142.54,4129.0,119.4292,119.4292,119.1533,119.1951,4129.0
2018-11-09 14:15:00,142.62,142.64,142.42,142.42,5323.0,119.262,119.2787,119.0947,119.0947,5323.0
2018-11-09 14:20:00,142.45,142.59,142.41,142.59,3850.0,119.1198,119.2369,119.0864,119.2369,3850.0
2018-11-09 14:25:00,142.64,142.8,142.55,142.69,7269.0,119.2787,119.4125,119.2034,119.3205,7269.0
2018-11-09 14:30:00,142.73,142.99,142.73,142.96,6188.0,119.354,119.5714,119.354,119.5463,6188.0
2018-11-09 14:35:00,142.96,143.12,142.96,143.08,4597.0,119.5463,119.6801,119.5463,119.6466,4597.0
2018-11-09 14:40:00,143.17,143.37,143.17,143.3,8801.0,119.7219,119.8891,119.7219,119.8306,8801.0
2018-11-09 14:45:00,143.35,143.38,142.87,142.97,6756.0,119.8724,119.8975,119.471,119.5546,6756.0
2018-11-09 14:50:00,143.0,143.34,143.0,143.25,5100.0,119.5797,119.8641,119.5797,119.7888,5100.0
2018-11-09 14:55:00,143.27,143.51,143.12,143.12,5120.0,119.8055,120.0062,119.6801,119.6801,5120.0
2018-11-09 15:00:00,143.12,143.17,143.0,143.0,3220.0,119.6801,119.7219,119.5797,119.5797,3220.0
2018-11-09 15:05:00,143.03,143.09,142.92,143.09,5366.0,119.6048,119.655,119.5128,119.655,5366.0
2018-11-09 15:10:00,143.1,143.25,142.97,143.22,4424.0,119.6634,119.7888,119.5546,119.7637,4424.0
2018-11-09 15:15:00,143.24,143.36,143.13,143.18,4094.0,119.7804,119.8808,119.6884,119.7303,4094.0
2018-11-09 15:20:00,143.29,143.68,143.04,143.53,8389.0,119.8222,120.1484,119.6132,120.0229,8389.0
2018-11-09 15:25:00,143.52,143.56,143.42,143.44,4287.0,120.0146,120.048,119.9309,119.9477,4287.0
2018-11-09 15:30:00,143.51,143.7,143.41,143.53,6728.0,120.0062,120.1651,119.9226,120.0229,6728.0
2018-11-09 15:35:00,143.49,143.68,143.49,143.61,6558.0,119.9895,120.1484,119.9895,120.0898,6558.0
2018-11-09 15:40:00,143.62,143.86,143.62,143.86,7220.0,120.0982,120.2989,120.0982,120.2989,7220.0
2018-11-09 15:45:00,143.9,143.94,143.52,143.58,23994.0,120.3323,120.3658,120.0146,120.0647,23994.0
2018-11-09 15:50:00,143.6,143.67,143.41,143.67,18468.0,120.0815,120.14,119.9226,120.14,18468.0
2018-11-09 15:55:00,143.68,143.74,142.94,143.09,227391.0,120.1484,120.1985,119.5296,119.655,227391.0
2018-11-12 09:30:00,143.59,143.67,142.93,142.93,17698.0,120.0731,120.14,119.5212,119.5212,17698.0
2018-11-12 09:35:00,142.85,143.68,142.85,143.45,5700.0,119.4543,120.1484,119.4543,119.956,5700.0
2018-11-12 09:40:00,143.3,143.49,142.97,142.99,5798.0,119.8306,119.9895,119.5546,119.5714,5798.0
2018-11-12 09:45:00,142.85,142.93,142.38,142.62,5857.0,119.4543,119.5212,119.0613,119.262,5857.0
2018-11-12 09:50:00,142.4,142.77,142.28,142.36,6874.0,119.078,119.3874,118.9777,119.0446,6874.0
2018-11-12 09:55:00,142.43,143.06,142.43,142.93,13621.0,119.1031,119.6299,119.1031,119.5212,13621.0
2018-11-12 10:00:00,142.97,142.97,142.37,142.68,4900.0,119.5546,119.5546,119.0529,119.3121,4900.0
2018-11-12 10:05:00,142.68,143.53,142.68,143.44,8226.0,119.3121,120.0229,119.3121,119.9477,8226.0
2018-11-12 10:10:00,143.54,143.91,143.37,143.37,7189.0,120.0313,120.3407,119.8891,119.8891,7189.0
2018-11-12 10:15:00,143.49,144.01,143.45,143.89,9766.0,119.9895,120.4243,119.956,120.324,9766.0
2018-11-12 10:20:00,144.0,144.49,143.75,144.28,7659.0,120.416,120.8257,120.2069,120.6501,7659.0
2018-11-12 10:25:00,144.23,144.76,144.23,144.66,7042.0,120.6083,121.0515,120.6083,120.9679,7042.0
2018-11-12 10:30:00,144.62,144.68,144.11,144.23,10506.0,120.9344,120.9846,120.5079,120.6083,10506.0
2018-11-12 10:35:00,144.15,144.3,143.9,144.02,3902.0,120.5414,120.6668,120.3323,120.4327,3902.0
2018-11-12 10:40:00,144.1,144.45,144.09,144.22,2700.0,120.4996,120.7923,120.4912,120.5999,2700.0
2018-11-12 10:45:00,144.18,144.34,144.13,144.15,2800.0,120.5665,120.7003,120.5247,120.5414,2800.0
2018-11-12 10:50:00,144.01,144.34,144.01,144.21,8325.0,120.4243,120.7003,120.4243,120.5916,8325.0
2018-11-12 10:55:00,144.17,144.55,144.17,144.33,4629.0,120.5581,120.8759,120.5581,120.6919,4629.0
2018-11-12 11:00:00,144.33,144.61,144.1,144.48,8400.0,120.6919,120.9261,120.4996,120.8173,8400.0
2018-11-12 11:05:00,144.49,145.06,144.49,144.97,9139.0,120.8257,121.3024,120.8257,121.2271,9139.0
2018-11-12 11:10:00,144.97,144.97,144.49,144.55,13505.0,121.2271,121.2271,120.8257,120.8759,13505.0
2018-11-12 11:15:00,144.46,144.46,143.9,143.93,7290.0,120.8006,120.8006,120.3323,120.3574,7290.0
2018-11-12 11:20:00,143.93,144.2,143.73,144.06,8603.0,120.3574,120.5832,120.1902,120.4661,8603.0
2018-11-12 11:25:00,144.18,144.3,143.88,143.88,3817.0,120.5665,120.6668,120.3156,120.3156,3817.0
2018-11-12 11:30:00,143.96,144.12,143.86,144.09,2051.0,120.3825,120.5163,120.2989,120.4912,2051.0
2018-11-12 11:35:00,144.14,144.47,143.72,144.29,21211.0,120.533,120.809,120.1818,120.6585,21211.0
2018-11-12 11:40:00,144.26,145.0,144.26,144.6,10536.0,120.6334,121.2522,120.6334,120.9177,10536.0
2018-11-12 11:45:00,144.66,144.82,144.51,144.82,2300.0,120.9679,121.1017,120.8424,121.1017,2300.0
2018-11-12 11:50:00,144.84,144.84,144.17,144.6,4003.0,121.1184,121.1184,120.5581,120.9177,4003.0
2018-11-12 11:55:00,144.76,144.94,144.62,144.81,3246.0,121.0515,121.202,120.9344,121.0933,3246.0
2018-11-12 12:00:00,144.79,144.85,144.51,144.55,13184.0,121.0766,121.1267,120.8424,120.8759,13184.0
2018-11-12 12:05:00,144.55,144.96,144.51,144.85,9890.0,120.8759,121.2187,120.8424,121.1267,9890.0
2018-11-12 12:10:00,144.85,144.88,144.49,144.57,7163.0,121.1267,121.1518,120.8257,120.8926,7163.0
2018-11-12 12:15:00,144.47,144.73,144.47,144.53,5100.0,120.809,121.0264,120.809,120.8592,5100.0
2018-11-12 12:20:00,144.5,144.5,144.34,144.42,2780.0,120.8341,120.8341,120.7003,120.7672,2780.0
2018-11-12 12:25:00,144.54,144.6,144.38,144.43,2100.0,120.8675,120.9177,120.7337,120.7755,2100.0
2018-11-12 12:30:00,144.39,144.42,144.24,144.24,3800.0,120.7421,120.7672,120.6167,120.6167,3800.0
2018-11-12 12:35:00,144.2,144.6,144.2,144.47,4549.0,120.5832,120.9177,120.5832,120.809,4549.0
2018-11-12 12:40:00,144.41,144.67,144.36,144.63,2952.0,120.7588,120.9762,120.717,120.9428,2952.0
2018-11-12 12:45:00,144.56,144.56,144.36,144.47,9853.0,120.8842,120.8842,120.717,120.809,9853.0
2018-11-12 12:50:00,144.55,144.55,144.32,144.42,1850.0,120.8759,120.8759,120.6835,120.7672,1850.0
2018-11-12 12:55:00,144.42,144.53,144.2,144.2,1900.0,120.7672,120.8592,120.5832,120.5832,1900.0
2018-11-12 13:00:00,144.22,144.3,144.16,144.29,2458.0,120.5999,120.6668,120.5498,120.6585,2458.0
2018-11-12 13:05:00,144.29,144.32,144.0,144.0,4010.0,120.6585,120.6835,120.416,120.416,4010.0
2018-11-12 13:10:00,144.06,144.14,143.97,144.11,4416.0,120.4661,120.533,120.3909,120.5079,4416.0
2018-11-12 13:15:00,144.08,144.25,144.06,144.12,4184.0,120.4829,120.625,120.4661,120.5163,4184.0
2018-11-12 13:20:00,144.1,144.29,144.08,144.17,2300.0,120.4996,120.6585,120.4829,120.5581,2300.0
2018-11-12 13:25:00,144.23,144.47,144.2,144.29,4600.0,120.6083,120.809,120.5832,120.6585,4600.0
2018-11-12 13:30:00,144.35,144.45,144.28,144.45,2200.0,120.7086,120.7923,120.6501,120.7923,2200.0
2018-11-12 13:35:00,144.44,144.45,144.35,144.41,1514.0,120.7839,120.7923,120.7086,120.7588,1514.0
2018-11-12 13:40:00,144.46,144.46,144.36,144.39,1000.0,120.8006,120.8006,120.717,120.7421,1000.0
2018-11-12 13:45:00,144.36,144.54,144.21,144.45,6477.0,120.717,120.8675,120.5916,120.7923,6477.0
2018-11-12 13:50:00,144.43,145.18,144.42,145.12,6752.0,120.7755,121.4027,120.7672,121.3525,6752.0
2018-11-12 13:55:00,145.12,145.15,144.93,144.97,6498.0,121.3525,121.3776,121.1936,121.2271,6498.0
2018-11-12 14:00:00,144.89,145.25,144.88,145.25,6882.0,121.1602,121.4612,121.1518,121.4612,6882.0
2018-11-12 14:05:00,145.2,145.2,144.98,145.01,3900.0,121.4194,121.4194,121.2355,121.2605,3900.0
2018-11-12 14:10:00,145.03,145.25,145.03,145.1,3915.0,121.2773,121.4612,121.2773,121.3358,3915.0
2018-11-12 14:15:00,145.16,145.64,145.16,145.49,6161.0,121.386,121.7874,121.386,121.6619,6161.0
2018-11-12 14:20:00,145.53,145.53,145.17,145.26,3600.0,121.6954,121.6954,121.3943,121.4696,3600.0
2018-11-12 14:25:00,145.23,145.27,145.06,145.09,3667.0,121.4445,121.478,121.3024,121.3274,3667.0
2018-11-12 14:30:00,145.13,145.26,145.13,145.18,5756.0,121.3609,121.4696,121.3609,121.4027,5756.0
2018-11-12 14:35:00,145.27,145.27,144.73,144.85,3910.0,121.478,121.478,121.0264,121.1267,3910.0
2018-11-12 14:40:00,144.94,145.27,144.94,145.19,6414.0,121.202,121.478,121.202,121.4111,6414.0
2018-11-12 14:45:00,145.3,145.43,145.23,145.23,4157.0,121.503,121.6118,121.4445,121.4445,4157.0
2018-11-12 14:50:00,145.2,145.23,144.89,144.99,5339.0,121.4194,121.4445,121.1602,121.2438,5339.0
2018-11-12 14:55:00,144.91,145.0,144.72,144.72,4744.0,121.1769,121.2522,121.018,121.018,4744.0
2018-11-12 15:00:00,144.68,144.97,144.68,144.77,6814.0,120.9846,121.2271,120.9846,121.0598,6814.0
2018-11-12 15:05:00,144.77,144.77,144.6,144.68,7150.0,121.0598,121.0598,120.9177,120.9846,7150.0
2018-11-12 15:10:00,144.64,144.87,144.44,144.87,5600.0,120.9511,121.1435,120.7839,121.1435,5600.0
2018-11-12 15:15:00,144.79,145.01,144.7,144.92,6264.0,121.0766,121.2605,121.0013,121.1853,6264.0
2018-11-12 15:20:00,144.9,145.38,144.88,145.26,8082.0,121.1686,121.5699,121.1518,121.4696,8082.0
2018-11-12 15:25:00,145.17,145.36,145.17,145.25,8272.0,121.3943,121.5532,121.3943,121.4612,8272.0
2018-11-12 15:30:00,145.22,145.22,144.81,144.84,16868.0,121.4361,121.4361,121.0933,121.1184,16868.0
2018-11-12 15:35:00,144.83,145.02,144.83,144.89,16724.0,121.11,121.2689,121.11,121.1602,16724.0
2018-11-12 15:40:00,144.79,144.98,144.68,144.77,16409.0,121.0766,121.2355,120.9846,121.0598,16409.0
2018-11-12 15:45:00,144.73,144.99,144.58,144.58,24711.0,121.0264,121.2438,120.901,120.901,24711.0
2018-11-12 15:50:00,144.55,144.59,143.99,144.03,30011.0,120.8759,120.9093,120.4076,120.441,30011.0
2018-11-12 15:55:00,144.05,144.45,144.05,144.35,71641.0,120.4578,120.7923,120.4578,120.7086,71641.0
2018-11-13 09:30:00,145.07,146.3,145.03,146.09,22425.0,121.3107,122.3393,121.2773,122.1637,22425.0
2018-11-13 09:35:00,145.94,146.43,145.82,146.36,19107.0,122.0382,122.448,121.9379,122.3894,19107.0
2018-11-13 09:40:00,146.43,146.99,146.4,146.62,26063.0,122.448,122.9163,122.4229,122.6069,26063.0
2018-11-13 09:45:00,146.82,147.43,146.81,147.2,13017.0,122.7741,123.2842,122.7657,123.0919,13017.0
2018-11-13 09:50:00,147.2,147.2,146.8,147.01,18710.0,123.0919,123.0919,122.7574,122.933,18710.0
2018-11-13 09:55:00,146.94,146.94,145.87,146.0,20181.0,122.8745,122.8745,121.9797,122.0884,20181.0
2018-11-13 10:00:00,146.0,146.63,145.67,146.09,42349.0,122.0884,122.6152,121.8124,122.1637,42349.0
2018-11-13 10:05:00,146.2,146.79,145.67,146.79,32699.0,122.2556,122.749,121.8124,122.749,32699.0
2018-11-13 10:10:00,146.58,146.68,145.57,145.71,7108.0,122.5734,122.657,121.7288,121.8459,7108.0
2018-11-13 10:15:00,145.7,146.04,145.54,146.04,9712.0,121.8375,122.1219,121.7037,122.1219,9712.0
2018-11-13 10:20:00,145.96,145.96,145.27,145.45,17530.0,122.055,122.055,121.478,121.6285,17530.0
2018-11-13 10:25:00,145.3,145.44,144.78,144.83,12974.0,121.503,121.6201,121.0682,121.11,12974.0
2018-11-13 10:30:00,144.94,144.96,144.12,144.27,24995.0,121.202,121.2187,120.5163,120.6417,24995.0
2018-11-13 10:35:00,144.28,144.84,144.27,144.53,8924.0,120.6501,121.1184,120.6417,120.8592,8924.0
2018-11-13 10:40:00,144.45,145.42,144.44,145.31,11472.0,120.7923,121.6034,120.7839,121.5114,11472.0
2018-11-13 10:45:00,145.3,145.96,145.21,145.57,7957.0,121.503,122.055,121.4278,121.7288,7957.0
2018-11-13 10:50:00,145.52,145.72,145.09,145.57,6800.0,121.687,121.8543,121.3274,121.7288,6800.0
2018-11-13 10:55:00,145.66,146.5,145.66,146.37,7796.0,121.8041,122.5065,121.8041,122.3978,7796.0
2018-11-13 11:00:00,146.21,146.85,146.18,146.84,6855.0,122.264,122.7992,122.2389,122.7908,6855.0
2018-11-13 11:05:00,146.83,146.83,146.06,146.37,5100.0,122.7825,122.7825,122.1386,122.3978,5100.0
2018-11-13 11:10:00,146.43,146.83,146.31,146.57,7419.0,122.448,122.7825,122.3476,122.565,7419.0
2018-11-13 11:15:00,146.57,147.31,146.42,147.16,12017.0,122.565,123.1839,122.4396,123.0584,12017.0
2018-11-13 11:20:00,147.12,147.23,146.77,146.99,5643.0,123.025,123.117,122.7323,122.9163,5643.0
2018-11-13 11:25:00,147.0,147.32,146.94,147.13,21720.0,122.9246,123.1922,122.8745,123.0333,21720.0
2018-11-13 11:30:00,147.08,147.24,146.95,146.95,3035.0,122.9915,123.1253,122.8828,122.8828,3035.0
2018-11-13 11:35:00,147.05,147.06,146.5,146.63,6184.0,122.9664,122.9748,122.5065,122.6152,6184.0
2018-11-13 11:40:00,146.52,146.98,146.52,146.98,4400.0,122.5232,122.9079,122.5232,122.9079,4400.0
2018-11-13 11:45:00,146.97,147.14,146.96,147.1,3263.0,122.8995,123.0417,122.8912,123.0082,3263.0
2018-11-13 11:50:00,147.1,147.3,146.89,147.2,6721.0,123.0082,123.1755,122.8326,123.0919,6721.0
2018-11-13 11:55:00,147.2,147.41,147.18,147.34,5302.0,123.0919,123.2675,123.0751,123.2089,5302.0
2018-11-13 12:00:00,147.43,147.61,147.28,147.38,5399.0,123.2842,123.4347,123.1588,123.2424,5399.0
2018-11-13 12:05:00,147.28,147.28,146.81,146.81,2442.0,123.1588,123.1588,122.7657,122.7657,2442.0
2018-11-13 12:10:00,146.85,147.0,146.55,147.0,5436.0,122.7992,122.9246,122.5483,122.9246,5436.0
2018-11-13 12:15:00,147.02,147.03,146.76,146.84,4561.0,122.9413,122.9497,122.7239,122.7908,4561.0
2018-11-13 12:20:00,146.85,147.09,146.79,146.8,6403.0,122.7992,122.9999,122.749,122.7574,6403.0
2018-11-13 12:25:00,146.96,147.39,146.96,147.12,6222.0,122.8912,123.2508,122.8912,123.025,6222.0
2018-11-13 12:30:00,147.02,147.25,146.92,147.08,4200.0,122.9413,123.1337,122.8577,122.9915,4200.0
2018-11-13 12:35:00,146.98,146.98,146.58,146.59,5141.0,122.9079,122.9079,122.5734,122.5818,5141.0
2018-11-13 12:40:00,146.71,146.74,146.3,146.53,5190.0,122.6821,122.7072,122.3393,122.5316,5190.0
2018-11-13 12:45:00,146.47,146.82,146.38,146.82,3904.0,122.4814,122.7741,122.4062,122.7741,3904.0
2018-11-13 12:50:00,146.78,146.87,146.55,146.62,7885.0,122.7407,122.8159,122.5483,122.6069,7885.0
2018-11-13 12:55:00,146.45,146.45,146.27,146.32,4292.0,122.4647,122.4647,122.3142,122.356,4292.0
2018-11-13 13:00:00,146.37,146.44,146.3,146.4,4376.0,122.3978,122.4563,122.3393,122.4229,4376.0
2018-11-13 13:05:00,146.39,146.4,145.97,145.97,6419.0,122.4145,122.4229,122.0633,122.0633,6419.0
2018-11-13 13:10:00,145.94,145.96,145.48,145.65,9331.0,122.0382,122.055,121.6536,121.7957,9331.0
2018-11-13 13:15:00,145.68,145.74,145.51,145.65,2400.0,121.8208,121.871,121.6787,121.7957,2400.0
2018-11-13 13:20:00,145.71,145.89,145.71,145.83,2779.0,121.8459,121.9964,121.8459,121.9462,2779.0
2018-11-13 13:25:00,145.82,145.89,145.55,145.83,4665.0,121.9379,121.9964,121.7121,121.9462,4665.0
2018-11-13 13:30:00,145.85,146.15,145.68,146.09,5366.0,121.963,122.2138,121.8208,122.1637,5366.0
2018-11-13 13:35:00,146.0,146.17,145.85,146.12,3494.0,122.0884,122.2306,121.963,122.1887,3494.0
2018-11-13 13:40:00,146.17,146.17,145.86,145.99,3665.0,122.2306,122.2306,121.9713,122.08,3665.0
2018-11-13 13:45:00,145.96,146.02,145.77,145.86,3498.0,122.055,122.1051,121.8961,121.9713,3498.0
2018-11-13 13:50:00,145.91,145.95,145.73,145.73,3023.0,122.0131,122.0466,121.8626,121.8626,3023.0
2018-11-13 13:55:00,145.7,145.78,145.49,145.49,4042.0,121.8375,121.9044,121.6619,121.6619,4042.0
2018-11-13 14:00:00,145.49,145.55,145.32,145.33,3907.0,121.6619,121.7121,121.5198,121.5281,3907.0
2018-11-13 14:05:00,145.27,145.37,145.1,145.26,10173.0,121.478,121.5616,121.3358,121.4696,10173.0
2018-11-13 14:10:00,145.2,145.39,145.07,145.07,5200.0,121.4194,121.5783,121.3107,121.3107,5200.0
2018-11-13 14:15:00,145.07,145.09,144.75,144.86,10568.0,121.3107,121.3274,121.0431,121.1351,10568.0
2018-11-13 14:20:00,144.85,144.92,144.74,144.83,6519.0,121.1267,121.1853,121.0348,121.11,6519.0
2018-11-13 14:25:00,144.89,145.1,144.89,145.1,5892.0,121.1602,121.3358,121.1602,121.3358,5892.0
2018-11-13 14:30:00,145.1,145.16,145.01,145.16,3610.0,121.3358,121.386,121.2605,121.386,3610.0
2018-11-13 14:35:00,145.21,145.43,145.2,145.37,2965.0,121.4278,121.6118,121.4194,121.5616,2965.0
2018-11-13 14:40:00,145.29,145.29,144.74,145.01,7138.0,121.4947,121.4947,121.0348,121.2605,7138.0
2018-11-13 14:45:00,144.94,145.04,144.6,145.04,14714.0,121.202,121.2856,120.9177,121.2856,14714.0
2018-11-13 14:50:00,144.98,145.11,144.94,145.11,3819.0,121.2355,121.3442,121.202,121.3442,3819.0
2018-11-13 14:55:00,145.14,145.39,144.9,144.95,6626.0,121.3693,121.5783,121.1686,121.2104,6626.0
2018-11-13 15:00:00,144.94,145.64,144.84,145.4,6311.0,121.202,121.7874,121.1184,121.5867,6311.0
2018-11-13 15:05:00,145.4,145.4,144.89,145.05,4190.0,121.5867,121.5867,121.1602,121.294,4190.0
2018-11-13 15:10:00,145.01,145.02,144.83,144.96,7215.0,121.2605,121.2689,121.11,121.2187,7215.0
2018-11-13 15:15:00,145.0,145.0,144.58,144.71,6295.0,121.2522,121.2522,120.901,121.0097,6295.0
2018-11-13 15:20:00,144.71,144.71,144.35,144.5,17998.0,121.0097,121.0097,120.7086,120.8341,17998.0
2018-11-13 15:25:00,144.53,144.71,144.41,144.48,15824.0,120.8592,121.0097,120.7588,120.8173,15824.0
2018-11-13 15:30:00,144.4,144.59,144.04,144.14,24208.0,120.7504,120.9093,120.4494,120.533,24208.0
2018-11-13 15:35:00,144.12,144.56,144.07,144.49,46972.0,120.5163,120.8842,120.4745,120.8257,46972.0
2018-11-13 15:40:00,144.43,144.66,144.43,144.57,13221.0,120.7755,120.9679,120.7755,120.8926,13221.0
2018-11-13 15:45:00,144.65,144.8,144.54,144.7,28770.0,120.9595,121.0849,120.8675,121.0013,28770.0
2018-11-13 15:50:00,144.69,144.74,144.58,144.65,37201.0,120.993,121.0348,120.901,120.9595,37201.0
2018-11-13 15:55:00,144.67,144.74,144.5,144.53,70445.0,120.9762,121.0348,120.8341,120.8592,70445.0
2018-11-14 09:30:00,144.8,145.94,144.62,145.7,25773.0,122.0314,122.9922,121.8797,122.7899,25773.0
2018-11-14 09:35:00,145.61,146.33,145.11,146.19,5604.0,122.7141,123.3209,122.2927,123.2029,5604.0
2018-11-14 09:40:00,145.96,146.64,145.78,146.64,5600.0,123.009,123.5821,122.8573,123.5821,5600.0
2018-11-14 09:45:00,146.79,147.18,146.57,147.09,11897.0,123.7085,124.0372,123.5231,123.9613,11897.0
2018-11-14 09:50:00,147.02,147.51,146.77,146.81,7450.0,123.9024,124.3153,123.6917,123.7254,7450.0
2018-11-14 09:55:00,146.8,147.0,146.41,147.0,9638.0,123.7169,123.8855,123.3883,123.8855,9638.0
2018-11-14 10:00:00,147.0,147.28,146.98,147.27,18536.0,123.8855,124.1215,123.8686,124.113,18536.0
2018-11-14 10:05:00,147.41,147.43,147.12,147.13,6874.0,124.231,124.2479,123.9866,123.9951,6874.0
2018-11-14 10:10:00,147.07,147.11,146.5,146.68,12019.0,123.9445,123.9782,123.4641,123.6158,12019.0
2018-11-14 10:15:00,146.59,147.12,146.53,147.09,7738.0,123.54,123.9866,123.4894,123.9613,7738.0
2018-11-14 10:20:00,147.04,147.44,146.97,146.97,14548.0,123.9192,124.2563,123.8602,123.8602,14548.0
2018-11-14 10:25:00,146.91,146.94,146.65,146.82,32504.0,123.8097,123.8349,123.5905,123.7338,32504.0
2018-11-14 10:30:00,146.88,146.88,146.62,146.73,8120.0,123.7844,123.7844,123.5653,123.658,8120.0
2018-11-14 10:35:00,146.82,147.18,146.8,147.06,25263.0,123.7338,124.0372,123.7169,123.9361,25263.0
2018-11-14 10:40:00,147.05,147.07,146.73,147.04,11978.0,123.9276,123.9445,123.658,123.9192,11978.0
2018-11-14 10:45:00,146.99,147.23,146.87,147.03,9077.0,123.8771,124.0793,123.7759,123.9108,9077.0
2018-11-14 10:50:00,147.06,147.07,146.52,146.68,13432.0,123.9361,123.9445,123.481,123.6158,13432.0
2018-11-14 10:55:00,146.68,146.88,146.44,146.73,9711.0,123.6158,123.7844,123.4136,123.658,9711.0
2018-11-14 11:00:00,146.62,146.62,146.21,146.31,7000.0,123.5653,123.5653,123.2197,123.304,7000.0
2018-11-14 11:05:00,146.41,146.5,146.15,146.32,7000.0,123.3883,123.4641,123.1692,123.3124,7000.0
2018-11-14 11:10:00,146.31,146.56,146.19,146.47,26694.0,123.304,123.5147,123.2029,123.4388,26694.0
2018-11-14 11:15:00,146.34,146.56,146.27,146.38,7112.0,123.3293,123.5147,123.2703,123.363,7112.0
2018-11-14 11:20:00,146.37,146.37,146.05,146.12,17842.0,123.3546,123.3546,123.0849,123.1439,17842.0
2018-11-14 11:25:00,146.2,146.38,145.92,145.98,6913.0,123.2113,123.363,122.9753,123.0259,6913.0
2018-11-14 11:30:00,145.97,146.17,145.97,146.17,2899.0,123.0175,123.186,123.0175,123.186,2899.0
2018-11-14 11:35:00,146.09,146.18,145.65,145.75,8499.0,123.1186,123.1944,122.7478,122.8321,8499.0
2018-11-14 11:40:00,145.74,145.79,145.44,145.44,4897.0,122.8236,122.8658,122.5708,122.5708,4897.0
2018-11-14 11:45:00,145.47,145.54,145.4,145.52,2422.0,122.5961,122.6551,122.5371,122.6382,2422.0
2018-11-14 11:50:00,145.43,145.99,145.43,145.88,4721.0,122.5624,123.0343,122.5624,122.9416,4721.0
2018-11-14 11:55:00,145.89,146.41,145.85,146.06,7701.0,122.95,123.3883,122.9163,123.0933,7701.0
2018-11-14 12:00:00,146.11,146.11,145.84,145.85,3265.0,123.1354,123.1354,122.9079,122.9163,3265.0
2018-11-14 12:05:00,145.79,145.95,145.74,145.74,9780.0,122.8658,123.0006,122.8236,122.8236,9780.0
2018-11-14 12:10:00,145.8,145.8,145.51,145.64,5183.0,122.8742,122.8742,122.6298,122.7393,5183.0
2018-11-14 12:15:00,145.74,145.82,145.59,145.81,5434.0,122.8236,122.891,122.6972,122.8826,5434.0
2018-11-14 12:20:00,145.77,146.11,145.77,145.99,3612.0,122.8489,123.1354,122.8489,123.0343,3612.0
2018-11-14 12:25:00,145.97,146.14,145.93,146.11,5942.0,123.0175,123.1607,122.9837,123.1354,5942.0
2018-11-14 12:30:00,146.06,146.07,145.69,145.69,4348.0,123.0933,123.1017,122.7815,122.7815,4348.0
2018-11-14 12:35:00,145.67,145.73,145.3,145.57,6912.0,122.7646,122.8152,122.4528,122.6804,6912.0
2018-11-14 12:40:00,145.51,145.54,145.4,145.52,2973.0,122.6298,122.6551,122.5371,122.6382,2973.0
2018-11-14 12:45:00,145.43,145.72,145.43,145.63,1800.0,122.5624,122.8068,122.5624,122.7309,1800.0
2018-11-14 12:50:00,145.7,146.05,145.61,145.8,5050.0,122.7899,123.0849,122.7141,122.8742,5050.0
2018-11-14 12:55:00,145.74,145.92,145.46,145.5,19110.0,122.8236,122.9753,122.5877,122.6214,19110.0
2018-11-14 13:00:00,145.52,145.84,145.51,145.63,2301.0,122.6382,122.9079,122.6298,122.7309,2301.0
2018-11-14 13:05:00,145.67,145.88,145.61,145.7,3959.0,122.7646,122.9416,122.7141,122.7899,3959.0
2018-11-14 13:10:00,145.71,145.71,145.2,145.43,10976.0,122.7983,122.7983,122.3685,122.5624,10976.0
2018-11-14 13:15:00,145.51,145.88,145.5,145.78,8016.0,122.6298,122.9416,122.6214,122.8573,8016.0
2018-11-14 13:20:00,145.84,145.84,145.58,145.58,2074.0,122.9079,122.9079,122.6888,122.6888,2074.0
2018-11-14 13:25:00,145.58,145.61,145.43,145.44,2505.0,122.6888,122.7141,122.5624,122.5708,2505.0
2018-11-14 13:30:00,145.49,145.64,145.18,145.34,4700.0,122.6129,122.7393,122.3517,122.4865,4700.0
2018-11-14 13:35:00,145.31,145.43,145.2,145.28,2735.0,122.4612,122.5624,122.3685,122.436,2735.0
2018-11-14 13:40:00,145.22,145.22,144.88,144.88,4680.0,122.3854,122.3854,122.0989,122.0989,4680.0
2018-11-14 13:45:00,144.89,145.04,144.78,144.85,7003.0,122.1073,122.2337,122.0146,122.0736,7003.0
2018-11-14 13:50:00,144.7,144.8,144.64,144.69,7334.0,121.9472,122.0314,121.8966,121.9387,7334.0
2018-11-14 13:55:00,144.76,145.0,144.76,144.99,4889.0,121.9977,122.2,121.9977,122.1916,4889.0
2018-11-14 14:00:00,144.88,144.91,144.23,144.4,7166.0,122.0989,122.1241,121.5511,121.6943,7166.0
2018-11-14 14:05:00,144.24,144.46,144.19,144.46,4397.0,121.5595,121.7449,121.5173,121.7449,4397.0
2018-11-14 14:10:00,144.48,144.95,144.48,144.95,5062.0,121.7617,122.1578,121.7617,122.1578,5062.0
2018-11-14 14:15:00,145.14,145.73,145.11,145.43,12605.0,122.318,122.8152,122.2927,122.5624,12605.0
2018-11-14 14:20:00,145.41,145.69,145.33,145.53,5656.0,122.5455,122.7815,122.4781,122.6466,5656.0
2018-11-14 14:25:00,145.46,145.46,145.1,145.1,4372.0,122.5877,122.5877,122.2843,122.2843,4372.0
2018-11-14 14:30:00,145.05,145.34,144.91,145.11,5342.0,122.2421,122.4865,122.1241,122.2927,5342.0
2018-11-14 14:35:00,145.09,145.53,145.08,145.29,3581.0,122.2758,122.6466,122.2674,122.4444,3581.0
2018-11-14 14:40:00,145.17,145.48,144.99,145.22,6322.0,122.3433,122.6045,122.1916,122.3854,6322.0
2018-11-14 14:45:00,145.27,145.58,145.24,145.45,6514.0,122.4275,122.6888,122.4022,122.5792,6514.0
2018-11-14 14:50:00,145.47,145.79,145.39,145.79,8567.0,122.5961,122.8658,122.5287,122.8658,8567.0
2018-11-14 14:55:00,145.79,146.18,145.78,145.99,22217.0,122.8658,123.1944,122.8573,123.0343,22217.0
2018-11-14 15:00:00,146.0,146.26,145.89,146.05,9536.0,123.0427,123.2619,122.95,123.0849,9536.0
2018-11-14 15:05:00,146.06,146.44,146.05,146.26,17720.0,123.0933,123.4136,123.0849,123.2619,17720.0
2018-11-14 15:10:00,146.24,146.26,145.85,146.13,8859.0,123.245,123.2619,122.9163,123.1523,8859.0
2018-11-14 15:15:00,146.13,146.38,146.13,146.3,15191.0,123.1523,123.363,123.1523,123.2956,15191.0
2018-11-14 15:20:00,146.24,146.24,145.86,146.05,7400.0,123.245,123.245,122.9248,123.0849,7400.0
2018-11-14 15:25:00,146.04,146.1,145.9,145.99,16662.0,123.0765,123.127,122.9585,123.0343,16662.0
2018-11-14 15:30:00,145.96,146.13,145.82,145.95,12922.0,123.009,123.1523,122.891,123.0006,12922.0
2018-11-14 15:35:00,145.89,146.18,145.88,146.16,28357.0,122.95,123.1944,122.9416,123.1776,28357.0
2018-11-14 15:40:00,146.09,146.29,146.05,146.08,31763.0,123.1186,123.2871,123.0849,123.1102,31763.0
2018-11-14 15:45:00,146.06,146.3,146.06,146.16,42327.0,123.0933,123.2956,123.0933,123.1776,42327.0
2018-11-14 15:50:00,146.18,146.22,145.61,145.74,63971.0,123.1944,123.2281,122.7141,122.8236,63971.0
2018-11-14 15:55:00,145.74,145.94,145.53,145.84,91052.0,122.8236,122.9922,122.6466,122.9079,91052.0
2018-11-15 09:30:00,144.34,145.03,143.48,144.16,21506.0,121.6438,122.2253,120.919,121.4921,21506.0
2018-11-15 09:35:00,144.0,144.65,143.79,144.62,14159.0,121.3572,121.905,121.1802,121.8797,14159.0
2018-11-15 09:40:00,144.52,144.97,144.22,144.94,8800.0,121.7955,122.1747,121.5426,122.1494,8800.0
2018-11-15 09:45:00,145.08,145.35,144.32,145.27,24918.0,122.2674,122.4949,121.6269,122.4275,24918.0
2018-11-15 09:50:00,145.14,145.35,144.84,145.28,13705.0,122.318,122.4949,122.0651,122.436,13705.0
2018-11-15 09:55:00,145.28,145.5,144.89,145.33,27542.0,122.436,122.6214,122.1073,122.4781,27542.0
2018-11-15 10:00:00,145.21,145.48,145.01,145.26,24975.0,122.377,122.6045,122.2084,122.4191,24975.0
2018-11-15 10:05:00,145.25,145.27,144.91,145.08,8946.0,122.4107,122.4275,122.1241,122.2674,8946.0
2018-11-15 10:10:00,145.18,146.16,145.1,146.12,15849.0,122.3517,123.1776,122.2843,123.1439,15849.0
2018-11-15 10:15:00,146.13,146.23,145.68,146.23,9309.0,123.1523,123.2366,122.7731,123.2366,9309.0
2018-11-15 10:20:00,146.0,146.24,145.92,146.12,13585.0,123.0427,123.245,122.9753,123.1439,13585.0
2018-11-15 10:25:00,146.12,146.71,146.09,146.5,12331.0,123.1439,123.6411,123.1186,123.4641,12331.0
2018-11-15 10:30:00,146.39,146.56,145.97,145.97,27287.0,123.3714,123.5147,123.0175,123.0175,27287.0
2018-11-15 10:35:00,145.97,146.12,145.66,146.11,20468.0,123.0175,123.1439,122.7562,123.1354,20468.0
2018-11-15 10:40:00,146.03,146.31,145.71,145.8,24195.0,123.068,123.304,122.7983,122.8742,24195.0
2018-11-15 10:45:00,145.61,146.38,145.61,146.32,9720.0,122.7141,123.363,122.7141,123.3124,9720.0
2018-11-15 10:50:00,146.25,146.41,146.13,146.31,8229.0,123.2534,123.3883,123.1523,123.304,8229.0
2018-11-15 10:55:00,146.38,146.56,146.1,146.24,22314.0,123.363,123.5147,123.127,123.245,22314.0
2018-11-15 11:00:00,146.34,146.56,146.0,146.54,17660.0,123.3293,123.5147,123.0427,123.4978,17660.0
2018-11-15 11:05:00,146.5,147.17,146.46,146.77,13936.0,123.4641,124.0288,123.4304,123.6917,13936.0
2018-11-15 11:10:00,146.87,147.04,146.72,146.77,5953.0,123.7759,123.9192,123.6495,123.6917,5953.0
2018-11-15 11:15:00,146.86,147.18,146.74,146.9,5906.0,123.7675,124.0372,123.6664,123.8012,5906.0
2018-11-15 11:20:00,147.01,147.36,146.92,147.16,8600.0,123.8939,124.1889,123.8181,124.0203,8600.0
2018-11-15 11:25:00,147.21,147.3,146.97,147.12,7566.0,124.0625,124.1383,123.8602,123.9866,7566.0
2018-11-15 11:30:00,147.16,147.35,146.77,147.26,10674.0,124.0203,124.1805,123.6917,124.1046,10674.0
2018-11-15 11:35:00,147.18,147.43,147.06,147.35,10596.0,124.0372,124.2479,123.9361,124.1805,10596.0
2018-11-15 11:40:00,147.22,147.71,147.16,147.26,19713.0,124.0709,124.4839,124.0203,124.1046,19713.0
2018-11-15 11:45:00,147.28,147.79,147.26,147.72,27706.0,124.1215,124.5513,124.1046,124.4923,27706.0
2018-11-15 11:50:00,147.77,148.5,147.55,148.38,19822.0,124.5344,125.1496,124.349,125.0485,19822.0
2018-11-15 11:55:00,148.32,148.32,147.91,148.09,8939.0,124.9979,124.9979,124.6524,124.8041,8939.0
2018-11-15 12:00:00,148.06,148.45,147.8,148.38,20432.0,124.7788,125.1075,124.5597,125.0485,20432.0
2018-11-15 12:05:00,148.28,148.55,148.07,148.21,50542.0,124.9642,125.1918,124.7873,124.9052,50542.0
2018-11-15 12:10:00,148.21,148.27,147.76,147.76,9817.0,124.9052,124.9558,124.526,124.526,9817.0
2018-11-15 12:15:00,147.69,148.12,147.59,147.96,14204.0,124.467,124.8294,124.3827,124.6945,14204.0
2018-11-15 12:20:00,148.01,148.22,147.87,148.14,11051.0,124.7367,124.9137,124.6187,124.8462,11051.0
2018-11-15 12:25:00,148.11,148.42,147.81,148.28,17409.0,124.821,125.0822,124.5681,124.9642,17409.0
2018-11-15 12:30:00,148.38,148.38,147.92,148.09,14968.0,125.0485,125.0485,124.6608,124.8041,14968.0
2018-11-15 12:35:00,148.14,148.55,148.0,148.22,30571.0,124.8462,125.1918,124.7283,124.9137,30571.0
2018-11-15 12:40:00,148.22,148.27,147.9,147.9,24726.0,124.9137,124.9558,124.644,124.644,24726.0
2018-11-15 12:45:00,147.9,148.03,147.73,148.02,11555.0,124.644,124.7535,124.5007,124.7451,11555.0
2018-11-15 12:50:00,148.02,148.14,147.75,147.75,17528.0,124.7451,124.8462,124.5176,124.5176,17528.0
2018-11-15 12:55:00,147.79,147.79,147.07,147.34,8264.0,124.5513,124.5513,123.9445,124.172,8264.0
2018-11-15 13:00:00,147.34,147.4,146.8,147.01,9395.0,124.172,124.2226,123.7169,123.8939,9395.0
2018-11-15 13:05:00,147.08,147.21,146.65,146.89,30287.0,123.9529,124.0625,123.5905,123.7928,30287.0
2018-11-15 13:10:00,146.78,147.06,146.78,147.0,5940.0,123.7001,123.9361,123.7001,123.8855,5940.0
2018-11-15 13:15:00,147.01,147.59,146.8,147.4,15528.0,123.8939,124.3827,123.7169,124.2226,15528.0
2018-11-15 13:20:00,147.42,148.2,147.41,148.0,49454.0,124.2395,124.8968,124.231,124.7283,49454.0
2018-11-15 13:25:00,148.0,148.28,147.58,147.9,31268.0,124.7283,124.9642,124.3743,124.644,31268.0
2018-11-15 13:30:00,147.91,148.28,147.85,148.06,26014.0,124.6524,124.9642,124.6018,124.7788,26014.0
2018-11-15 13:35:00,148.01,148.33,147.99,148.0,61740.0,124.7367,125.0064,124.7198,124.7283,61740.0
2018-11-15 13:40:00,148.04,148.11,147.94,147.96,10625.0,124.762,124.821,124.6777,124.6945,10625.0
2018-11-15 13:45:00,148.0,148.06,147.07,147.07,17365.0,124.7283,124.7788,123.9445,123.9445,17365.0
2018-11-15 13:50:00,147.14,148.07,147.14,147.84,3397.0,124.0035,124.7873,124.0035,124.5934,3397.0
2018-11-15 13:55:00,147.77,148.33,147.68,148.2,6746.0,124.5344,125.0064,124.4586,124.8968,6746.0
2018-11-15 14:00:00,148.28,148.41,148.01,148.04,10830.0,124.9642,125.0738,124.7367,124.762,10830.0
2018-11-15 14:05:00,148.11,148.24,148.04,148.22,11882.0,124.821,124.9305,124.762,124.9137,11882.0
2018-11-15 14:10:00,148.22,148.22,147.99,148.21,11615.0,124.9137,124.9137,124.7198,124.9052,11615.0
2018-11-15 14:15:00,148.26,148.31,147.98,148.16,16558.0,124.9474,124.9895,124.7114,124.8631,16558.0
2018-11-15 14:20:00,148.16,148.2,148.06,148.14,13813.0,124.8631,124.8968,124.7788,124.8462,13813.0
2018-11-15 14:25:00,148.16,148.67,148.08,148.59,12783.0,124.8631,125.2929,124.7957,125.2255,12783.0
2018-11-15 14:30:00,148.6,148.73,148.38,148.48,19499.0,125.2339,125.3435,125.0485,125.1328,19499.0
2018-11-15 14:35:00,148.4,148.48,148.19,148.28,3900.0,125.0654,125.1328,124.8884,124.9642,3900.0
2018-11-15 14:40:00,148.27,148.38,148.23,148.25,4500.0,124.9558,125.0485,124.9221,124.9389,4500.0
2018-11-15 14:45:00,148.25,148.49,148.2,148.34,30252.0,124.9389,125.1412,124.8968,125.0148,30252.0
2018-11-15 14:50:00,148.31,148.34,147.96,148.1,5669.0,124.9895,125.0148,124.6945,124.8125,5669.0
2018-11-15 14:55:00,148.1,148.24,148.0,148.08,12464.0,124.8125,124.9305,124.7283,124.7957,12464.0
2018-11-15 15:00:00,148.11,148.11,147.22,147.33,12131.0,124.821,124.821,124.0709,124.1636,12131.0
2018-11-15 15:05:00,147.35,148.18,147.35,147.99,8247.0,124.1805,124.88,124.1805,124.7198,8247.0
2018-11-15 15:10:00,148.1,148.32,147.93,148.19,33411.0,124.8125,124.9979,124.6693,124.8884,33411.0
2018-11-15 15:15:00,148.21,148.21,147.65,147.65,13955.0,124.9052,124.9052,124.4333,124.4333,13955.0
2018-11-15 15:20:00,147.72,147.72,147.26,147.39,11227.0,124.4923,124.4923,124.1046,124.2142,11227.0
2018-11-15 15:25:00,147.33,147.78,147.32,147.33,9450.0,124.1636,124.5429,124.1552,124.1636,9450.0
2018-11-15 15:30:00,147.33,147.53,147.23,147.29,31350.0,124.1636,124.3322,124.0793,124.1299,31350.0
2018-11-15 15:35:00,147.28,147.54,147.28,147.47,28696.0,124.1215,124.3406,124.1215,124.2816,28696.0
2018-11-15 15:40:00,147.47,147.5,147.11,147.24,50197.0,124.2816,124.3069,123.9782,124.0878,50197.0
2018-11-15 15:45:00,147.25,147.35,147.12,147.29,32648.0,124.0962,124.1805,123.9866,124.1299,32648.0
2018-11-15 15:50:00,147.31,147.84,147.3,147.62,29222.0,124.1468,124.5934,124.1383,124.408,29222.0
2018-11-15 15:55:00,147.6,147.6,146.99,147.49,140269.0,124.3912,124.3912,123.8771,124.2985,140269.0
2018-11-16 09:30:00,147.3,147.62,146.91,147.44,51182.0,124.1383,124.408,123.8097,124.2563,51182.0
2018-11-16 09:35:00,147.39,147.78,147.0,147.54,8898.0,124.2142,124.5429,123.8855,124.3406,8898.0
2018-11-16 09:40:00,147.59,147.91,147.54,147.77,10992.0,124.3827,124.6524,124.3406,124.5344,10992.0
2018-11-16 09:45:00,147.81,148.21,147.51,147.51,17709.0,124.5681,124.9052,124.3153,124.3153,17709.0
2018-11-16 09:50:00,147.53,148.23,147.38,147.72,31368.0,124.3322,124.9221,124.2057,124.4923,31368.0
2018-11-16 09:55:00,147.88,147.98,147.41,147.98,13594.0,124.6271,124.7114,124.231,124.7114,13594.0
2018-11-16 10:00:00,148.06,148.31,147.7,148.02,25665.0,124.7788,124.9895,124.4754,124.7451,25665.0
2018-11-16 10:05:00,148.07,148.18,147.42,147.54,7315.0,124.7873,124.88,124.2395,124.3406,7315.0
2018-11-16 10:10:00,147.6,147.8,147.47,147.73,3770.0,124.3912,124.5597,124.2816,124.5007,3770.0
2018-11-16 10:15:00,147.84,148.12,147.62,147.64,3860.0,124.5934,124.8294,124.408,124.4249,3860.0
2018-11-16 10:20:00,147.72,147.98,147.5,147.54,5941.0,124.4923,124.7114,124.3069,124.3406,5941.0
2018-11-16 10:25:00,147.68,147.74,147.45,147.6,7127.0,124.4586,124.5091,124.2647,124.3912,7127.0
2018-11-16 10:30:00,147.58,148.38,147.58,148.03,13640.0,124.3743,125.0485,124.3743,124.7535,13640.0
2018-11-16 10:35:00,148.0,148.33,147.97,147.98,16223.0,124.7283,125.0064,124.703,124.7114,16223.0
2018-11-16 10:40:00,148.1,148.28,147.79,147.87,8169.0,124.8125,124.9642,124.5513,124.6187,8169.0
2018-11-16 10:45:00,147.87,147.98,147.56,147.72,8720.0,124.6187,124.7114,124.3574,124.4923,8720.0
2018-11-16 10:50:00,147.67,147.99,147.58,147.65,11307.0,124.4501,124.7198,124.3743,124.4333,11307.0
2018-11-16 10:55:00,147.68,147.97,147.53,147.53,6807.0,124.4586,124.703,124.3322,124.3322,6807.0
2018-11-16 11:00:00,147.58,147.68,147.37,147.45,3285.0,124.3743,124.4586,124.1973,124.2647,3285.0
2018-11-16 11:05:00,147.39,147.55,147.37,147.41,4378.0,124.2142,124.349,124.1973,124.231,4378.0
2018-11-16 11:10:00,147.4,147.42,147.12,147.14,9766.0,124.2226,124.2395,123.9866,124.0035,9766.0
2018-11-16 11:15:00,147.14,147.64,147.0,147.38,28166.0,124.0035,124.4249,123.8855,124.2057,28166.0
2018-11-16 11:20:00,147.38,147.53,147.25,147.53,6189.0,124.2057,124.3322,124.0962,124.3322,6189.0
2018-11-16 11:25:00,147.65,147.89,147.37,147.37,15400.0,124.4333,124.6356,124.1973,124.1973,15400.0
2018-11-16 11:30:00,147.5,147.55,147.18,147.52,5214.0,124.3069,124.349,124.0372,124.3237,5214.0
2018-11-16 11:35:00,147.52,147.84,147.52,147.66,15221.0,124.3237,124.5934,124.3237,124.4417,15221.0
2018-11-16 11:40:00,147.66,147.75,147.28,147.3,5475.0,124.4417,124.5176,124.1215,124.1383,5475.0
2018-11-16 11:45:00,147.39,147.73,147.38,147.61,2736.0,124.2142,124.5007,124.2057,124.3996,2736.0
2018-11-16 11:50:00,147.66,147.72,147.33,147.52,5483.0,124.4417,124.4923,124.1636,124.3237,5483.0
2018-11-16 11:55:00,147.56,147.79,147.48,147.52,5512.0,124.3574,124.5513,124.29,124.3237,5512.0
2018-11-16 12:00:00,147.63,147.63,147.27,147.37,4007.0,124.4164,124.4164,124.113,124.1973,4007.0
2018-11-16 12:05:00,147.46,147.83,147.46,147.83,4318.0,124.2732,124.585,124.2732,124.585,4318.0
2018-11-16 12:10:00,147.85,147.88,147.69,147.88,3409.0,124.6018,124.6271,124.467,124.6271,3409.0
2018-11-16 12:15:00,147.86,147.93,147.66,147.85,6339.0,124.6103,124.6693,124.4417,124.6018,6339.0
2018-11-16 12:20:00,147.88,147.96,147.72,147.83,4541.0,124.6271,124.6945,124.4923,124.585,4541.0
2018-11-16 12:25:00,147.81,147.94,147.63,147.63,4990.0,124.5681,124.6777,124.4164,124.4164,4990.0
2018-11-16 12:30:00,147.6,148.03,147.41,148.03,12027.0,124.3912,124.7535,124.231,124.7535,12027.0
2018-11-16 12:35:00,148.12,148.63,147.88,148.29,39213.0,124.8294,125.2592,124.6271,124.9727,39213.0
2018-11-16 12:40:00,148.28,148.84,148.23,148.37,74824.0,124.9642,125.4362,124.9221,125.0401,74824.0
2018-11-16 12:45:00,148.42,149.03,148.35,148.68,19385.0,125.0822,125.5963,125.0232,125.3013,19385.0
2018-11-16 12:50:00,148.64,148.64,147.9,147.9,13828.0,125.2676,125.2676,124.644,124.644,13828.0
2018-11-16 12:55:00,147.9,148.25,147.83,148.16,5840.0,124.644,124.9389,124.585,124.8631,5840.0
2018-11-16 13:00:00,148.2,148.33,147.75,147.77,8697.0,124.8968,125.0064,124.5176,124.5344,8697.0
2018-11-16 13:05:00,147.81,147.82,147.42,147.61,5932.0,124.5681,124.5766,124.2395,124.3996,5932.0
2018-11-16 13:10:00,147.69,147.84,147.63,147.63,3510.0,124.467,124.5934,124.4164,124.4164,3510.0
2018-11-16 13:15:00,147.57,147.67,147.44,147.52,7500.0,124.3659,124.4501,124.2563,124.3237,7500.0
2018-11-16 13:20:00,147.53,147.82,147.49,147.71,11991.0,124.3322,124.5766,124.2985,124.4839,11991.0
2018-11-16 13:25:00,147.68,147.76,147.46,147.57,6200.0,124.4586,124.526,124.2732,124.3659,6200.0
2018-11-16 13:30:00,147.58,147.61,147.48,147.61,2060.0,124.3743,124.3996,124.29,124.3996,2060.0
2018-11-16 13:35:00,147.52,147.74,147.46,147.71,4957.0,124.3237,124.5091,124.2732,124.4839,4957.0
2018-11-16 13:40:00,147.67,147.74,147.22,147.4,6349.0,124.4501,124.5091,124.0709,124.2226,6349.0
2018-11-16 13:45:00,147.44,147.56,147.29,147.43,5159.0,124.2563,124.3574,124.1299,124.2479,5159.0
2018-11-16 13:50:00,147.56,147.58,147.35,147.46,7062.0,124.3574,124.3743,124.1805,124.2732,7062.0
2018-11-16 13:55:00,147.48,147.82,147.48,147.77,3144.0,124.29,124.5766,124.29,124.5344,3144.0
2018-11-16 14:00:00,147.94,148.12,147.78,147.88,4880.0,124.6777,124.8294,124.5429,124.6271,4880.0
2018-11-16 14:05:00,147.94,148.14,147.87,148.04,4000.0,124.6777,124.8462,124.6187,124.762,4000.0
2018-11-16 14:10:00,148.09,148.15,147.89,147.89,5335.0,124.8041,124.8547,124.6356,124.6356,5335.0
2018-11-16 14:15:00,147.89,148.01,147.68,147.92,3601.0,124.6356,124.7367,124.4586,124.6608,3601.0
2018-11-16 14:20:00,147.9,147.97,147.81,147.82,3484.0,124.644,124.703,124.5681,124.5766,3484.0
2018-11-16 14:25:00,147.72,148.31,147.69,148.22,5539.0,124.4923,124.9895,124.467,124.9137,5539.0
2018-11-16 14:30:00,148.28,148.28,148.0,148.04,10204.0,124.9642,124.9642,124.7283,124.762,10204.0
2018-11-16 14:35:00,148.03,148.34,147.63,148.25,67477.0,124.7535,125.0148,124.4164,124.9389,67477.0
2018-11-16 14:40:00,148.21,148.29,147.87,147.87,12239.0,124.9052,124.9727,124.6187,124.6187,12239.0
2018-11-16 14:45:00,147.88,147.9,147.64,147.86,17705.0,124.6271,124.644,124.4249,124.6103,17705.0
2018-11-16 14:50:00,147.9,148.03,147.5,147.54,19628.0,124.644,124.7535,124.3069,124.3406,19628.0
2018-11-16 14:55:00,147.52,147.86,147.52,147.78,9211.0,124.3237,124.6103,124.3237,124.5429,9211.0
2018-11-16 15:00:00,147.76,147.83,147.49,147.54,27157.0,124.526,124.585,124.2985,124.3406,27157.0
2018-11-16 15:05:00,147.53,147.81,147.45,147.76,17487.0,124.3322,124.5681,124.2647,124.526,17487.0
2018-11-16 15:10:00,147.81,147.85,147.55,147.55,21336.0,124.5681,124.6018,124.349,124.349,21336.0
2018-11-16 15:15:00,147.6,147.72,147.44,147.61,36338.0,124.3912,124.4923,124.2563,124.3996,36338.0
2018-11-16 15:20:00,147.59,147.66,147.5,147.66,30692.0,124.3827,124.4417,124.3069,124.4417,30692.0
2018-11-16 15:25:00,147.7,147.78,147.51,147.51,21419.0,124.4754,124.5429,124.3153,124.3153,21419.0
2018-11-16 15:30:00,147.5,147.62,147.24,147.28,27435.0,124.3069,124.408,124.0878,124.1215,27435.0
2018-11-16 15:35:00,147.31,147.54,147.29,147.46,27139.0,124.1468,124.3406,124.1299,124.2732,27139.0
2018-11-16 15:40:00,147.46,147.58,147.26,147.44,32934.0,124.2732,124.3743,124.1046,124.2563,32934.0
2018-11-16 15:45:00,147.47,147.65,147.37,147.58,30623.0,124.2816,124.4333,124.1973,124.3743,30623.0
2018-11-16 15:50:00,147.56,147.58,147.41,147.46,28209.0,124.3574,124.3743,124.231,124.2732,28209.0
2018-11-16 15:55:00,147.45,147.46,146.96,147.11,158380.0,124.2647,124.2732,123.8518,123.9782,158380.0
2018-11-19 09:30:00,146.15,146.86,146.03,146.24,16068.0,123.1692,123.7675,123.068,123.245,16068.0
2018-11-19 09:35:00,146.33,146.87,146.08,146.87,7280.0,123.3209,123.7759,123.1102,123.7759,7280.0
2018-11-19 09:40:00,146.87,147.28,146.87,147.0,7050.0,123.7759,124.1215,123.7759,123.8855,7050.0
2018-11-19 09:45:00,146.99,146.99,146.57,146.66,11989.0,123.8771,123.8771,123.5231,123.599,11989.0
2018-11-19 09:50:00,146.65,146.94,146.52,146.9,6900.0,123.5905,123.8349,123.481,123.8012,6900.0
2018-11-19 09:55:00,146.82,147.65,146.8,147.65,11038.0,123.7338,124.4333,123.7169,124.4333,11038.0
2018-11-19 10:00:00,147.48,147.55,146.66,146.79,16459.0,124.29,124.349,123.599,123.7085,16459.0
2018-11-19 10:05:00,146.68,146.76,146.4,146.4,9750.0,123.6158,123.6832,123.3798,123.3798,9750.0
2018-11-19 10:10:00,146.45,146.82,146.26,146.82,8200.0,123.422,123.7338,123.2619,123.7338,8200.0
2018-11-19 10:15:00,146.7,146.84,146.41,146.41,13123.0,123.6327,123.7507,123.3883,123.3883,13123.0
2018-11-19 10:20:00,146.35,146.35,145.86,146.02,7304.0,123.3377,123.3377,122.9248,123.0596,7304.0
2018-11-19 10:25:00,146.0,146.3,145.86,145.98,14781.0,123.0427,123.2956,122.9248,123.0259,14781.0
2018-11-19 10:30:00,145.98,146.42,145.76,146.24,9842.0,123.0259,123.3967,122.8405,123.245,9842.0
2018-11-19 10:35:00,146.34,146.77,146.34,146.68,20505.0,123.3293,123.6917,123.3293,123.6158,20505.0
2018-11-19 10:40:00,146.72,146.8,146.43,146.58,18669.0,123.6495,123.7169,123.4051,123.5315,18669.0
2018-11-19 10:45:00,146.64,146.9,146.5,146.74,12060.0,123.5821,123.8012,123.4641,123.6664,12060.0
2018-11-19 10:50:00,146.75,147.07,146.75,146.78,6753.0,123.6748,123.9445,123.6748,123.7001,6753.0
2018-11-19 10:55:00,146.92,147.14,146.76,147.04,8108.0,123.8181,124.0035,123.6832,123.9192,8108.0
2018-11-19 11:00:00,147.04,147.45,146.85,147.03,13733.0,123.9192,124.2647,123.7591,123.9108,13733.0
2018-11-19 11:05:00,147.01,147.17,146.82,147.02,8606.0,123.8939,124.0288,123.7338,123.9024,8606.0
2018-11-19 11:10:00,147.03,147.07,146.65,146.79,11900.0,123.9108,123.9445,123.5905,123.7085,11900.0
2018-11-19 11:15:00,146.71,146.87,146.46,146.6,13325.0,123.6411,123.7759,123.4304,123.5484,13325.0
2018-11-19 11:20:00,146.59,146.71,146.47,146.47,8490.0,123.54,123.6411,123.4388,123.4388,8490.0
2018-11-19 11:25:00,146.34,146.44,146.22,146.24,6300.0,123.3293,123.4136,123.2281,123.245,6300.0
2018-11-19 11:30:00,146.21,146.26,145.95,146.25,24628.0,123.2197,123.2619,123.0006,123.2534,24628.0
2018-11-19 11:35:00,146.24,146.47,146.2,146.26,3983.0,123.245,123.4388,123.2113,123.2619,3983.0
2018-11-19 11:40:00,146.21,146.21,145.92,146.11,3449.0,123.2197,123.2197,122.9753,123.1354,3449.0
2018-11-19 11:45:00,146.05,146.23,145.97,146.0,7615.0,123.0849,123.2366,123.0175,123.0427,7615.0
2018-11-19 11:50:00,145.92,145.93,145.26,145.44,9925.0,122.9753,122.9837,122.4191,122.5708,9925.0
2018-11-19 11:55:00,145.42,145.73,145.42,145.63,6680.0,122.5539,122.8152,122.5539,122.7309,6680.0
2018-11-19 12:00:00,145.74,145.8,145.55,145.58,4500.0,122.8236,122.8742,122.6635,122.6888,4500.0
2018-11-19 12:05:00,145.64,145.7,145.39,145.62,5974.0,122.7393,122.7899,122.5287,122.7225,5974.0
2018-11-19 12:10:00,145.62,145.84,145.46,145.49,5028.0,122.7225,122.9079,122.5877,122.6129,5028.0
2018-11-19 12:15:00,145.48,145.71,145.47,145.7,3775.0,122.6045,122.7983,122.5961,122.7899,3775.0
2018-11-19 12:20:00,145.84,146.0,145.78,146.0,2501.0,122.9079,123.0427,122.8573,123.0427,2501.0
2018-11-19 12:25:00,145.89,146.0,145.73,145.99,2762.0,122.95,123.0427,122.8152,123.0343,2762.0
2018-11-19 12:30:00,145.97,145.97,145.68,145.8,3989.0,123.0175,123.0175,122.7731,122.8742,3989.0
2018-11-19 12:35:00,145.84,146.32,145.84,146.31,3104.0,122.9079,123.3124,122.9079,123.304,3104.0
2018-11-19 12:40:00,146.34,146.5,146.31,146.39,5703.0,123.3293,123.4641,123.304,123.3714,5703.0
2018-11-19 12:45:00,146.45,146.45,146.22,146.22,3287.0,123.422,123.422,123.2281,123.2281,3287.0
2018-11-19 12:50:00,146.18,146.5,146.04,146.35,4432.0,123.1944,123.4641,123.0765,123.3377,4432.0
2018-11-19 12:55:00,146.35,146.53,146.3,146.49,5053.0,123.3377,123.4894,123.2956,123.4557,5053.0
2018-11-19 13:00:00,146.41,146.5,146.16,146.33,3600.0,123.3883,123.4641,123.1776,123.3209,3600.0
2018-11-19 13:05:00,146.39,146.43,145.93,146.02,6791.0,123.3714,123.4051,122.9837,123.0596,6791.0
2018-11-19 13:10:00,146.07,146.29,146.07,146.24,1881.0,123.1017,123.2871,123.1017,123.245,1881.0
2018-11-19 13:15:00,146.21,146.3,146.01,146.3,3303.0,123.2197,123.2956,123.0512,123.2956,3303.0
2018-11-19 13:20:00,146.43,146.44,146.2,146.25,4000.0,123.4051,123.4136,123.2113,123.2534,4000.0
2018-11-19 13:25:00,146.33,146.33,146.2,146.26,2300.0,123.3209,123.3209,123.2113,123.2619,2300.0
2018-11-19 13:30:00,146.28,146.33,145.96,145.97,4050.0,123.2787,123.3209,123.009,123.0175,4050.0
2018-11-19 13:35:00,146.0,146.45,146.0,146.38,3449.0,123.0427,123.422,123.0427,123.363,3449.0
2018-11-19 13:40:00,146.47,146.56,146.36,146.51,6692.0,123.4388,123.5147,123.3461,123.4725,6692.0
2018-11-19 13:45:00,146.56,146.62,146.3,146.32,2885.0,123.5147,123.5653,123.2956,123.3124,2885.0
2018-11-19 13:50:00,146.24,146.38,146.17,146.32,2718.0,123.245,123.363,123.186,123.3124,2718.0
2018-11-19 13:55:00,146.36,146.43,146.3,146.31,4062.0,123.3461,123.4051,123.2956,123.304,4062.0
2018-11-19 14:00:00,146.27,146.31,145.97,146.09,6720.0,123.2703,123.304,123.0175,123.1186,6720.0
2018-11-19 14:05:00,146.15,146.33,146.03,146.24,4700.0,123.1692,123.3209,123.068,123.245,4700.0
2018-11-19 14:10:00,146.18,146.36,146.05,146.31,6718.0,123.1944,123.3461,123.0849,123.304,6718.0
2018-11-19 14:15:00,146.26,146.63,146.16,146.39,6619.0,123.2619,123.5737,123.1776,123.3714,6619.0
2018-11-19 14:20:00,146.44,146.49,146.15,146.38,5108.0,123.4136,123.4557,123.1692,123.363,5108.0
2018-11-19 14:25:00,146.44,146.59,146.37,146.45,7031.0,123.4136,123.54,123.3546,123.422,7031.0
2018-11-19 14:30:00,146.41,146.49,146.03,146.23,5235.0,123.3883,123.4557,123.068,123.2366,5235.0
2018-11-19 14:35:00,146.19,146.52,146.03,146.52,5865.0,123.2029,123.481,123.068,123.481,5865.0
2018-11-19 14:40:00,146.48,146.62,146.23,146.25,10014.0,123.4473,123.5653,123.2366,123.2534,10014.0
2018-11-19 14:45:00,146.21,146.39,146.15,146.3,11371.0,123.2197,123.3714,123.1692,123.2956,11371.0
2018-11-19 14:50:00,146.3,146.3,146.07,146.2,16466.0,123.2956,123.2956,123.1017,123.2113,16466.0
2018-11-19 14:55:00,146.18,146.37,146.11,146.22,13236.0,123.1944,123.3546,123.1354,123.2281,13236.0
2018-11-19 15:00:00,146.21,146.38,145.93,146.33,13793.0,123.2197,123.363,122.9837,123.3209,13793.0
2018-11-19 15:05:00,146.22,146.64,146.22,146.49,11556.0,123.2281,123.5821,123.2281,123.4557,11556.0
2018-11-19 15:10:00,146.47,147.01,146.47,146.78,17985.0,123.4388,123.8939,123.4388,123.7001,17985.0
2018-11-19 15:15:00,146.82,146.97,146.55,146.63,18750.0,123.7338,123.8602,123.5063,123.5737,18750.0
2018-11-19 15:20:00,146.63,146.83,146.59,146.65,20433.0,123.5737,123.7422,123.54,123.5905,20433.0
2018-11-19 15:25:00,146.69,146.71,146.37,146.5,19000.0,123.6242,123.6411,123.3546,123.4641,19000.0
2018-11-19 15:30:00,146.52,146.58,146.22,146.22,20749.0,123.481,123.5315,123.2281,123.2281,20749.0
2018-11-19 15:35:00,146.26,146.3,146.04,146.07,28483.0,123.2619,123.2956,123.0765,123.1017,28483.0
2018-11-19 15:40:00,146.03,146.03,145.71,145.79,22170.0,123.068,123.068,122.7983,122.8658,22170.0
2018-11-19 15:45:00,145.8,146.07,145.69,146.04,35954.0,122.8742,123.1017,122.7815,123.0765,35954.0
2018-11-19 15:50:00,146.03,146.04,145.85,145.95,31721.0,123.068,123.0765,122.9163,123.0006,31721.0
2018-11-19 15:55:00,145.92,146.11,145.63,145.73,120522.0,122.9753,123.1354,122.7309,122.8152,120522.0
2018-11-20 09:30:00,144.63,144.63,143.58,143.75,33178.0,121.8882,121.8882,121.0033,121.1465,33178.0
2018-11-20 09:35:00,143.74,143.84,142.1,142.48,23866.0,121.1381,121.2224,119.756,120.0762,23866.0
2018-11-20 09:40:00,142.84,143.24,142.03,142.22,16337.0,120.3796,120.7167,119.697,119.8571,16337.0
2018-11-20 09:45:00,142.34,142.8,141.7,141.86,23598.0,119.9582,120.3459,119.4189,119.5537,23598.0
2018-11-20 09:50:00,141.92,142.1,141.13,141.71,14296.0,119.6043,119.756,118.9385,119.4273,14296.0
2018-11-20 09:55:00,141.62,142.36,141.35,142.36,9857.0,119.3515,119.9751,119.1239,119.9751,9857.0
2018-11-20 10:00:00,142.42,142.95,142.35,142.82,7130.0,120.0257,120.4723,119.9667,120.3628,7130.0
2018-11-20 10:05:00,142.74,142.8,142.25,142.5,10306.0,120.2953,120.3459,119.8824,120.0931,10306.0
2018-11-20 10:10:00,142.58,142.78,142.39,142.71,9437.0,120.1605,120.3291,120.0004,120.2701,9437.0
2018-11-20 10:15:00,142.81,142.96,142.58,142.91,7481.0,120.3543,120.4808,120.1605,120.4386,7481.0
2018-11-20 10:20:00,143.0,143.71,142.98,143.62,8482.0,120.5145,121.1128,120.4976,121.037,8482.0
2018-11-20 10:25:00,143.68,143.91,143.48,143.72,7298.0,121.0875,121.2814,120.919,121.1213,7298.0
2018-11-20 10:30:00,143.88,144.23,143.67,143.69,14442.0,121.2561,121.5511,121.0791,121.096,14442.0
2018-11-20 10:35:00,143.64,144.17,143.64,144.06,6230.0,121.0538,121.5005,121.0538,121.4078,6230.0
2018-11-20 10:40:00,144.15,144.46,143.95,144.37,6044.0,121.4836,121.7449,121.3151,121.669,6044.0
2018-11-20 10:45:00,144.3,144.42,144.07,144.42,11935.0,121.6101,121.7112,121.4162,121.7112,11935.0
2018-11-20 10:50:00,144.4,144.91,144.31,144.91,4641.0,121.6943,122.1241,121.6185,122.1241,4641.0
2018-11-20 10:55:00,144.93,145.08,144.67,144.85,6904.0,122.141,122.2674,121.9219,122.0736,6904.0
2018-11-20 11:00:00,144.93,144.93,144.49,144.5,5266.0,122.141,122.141,121.7702,121.7786,5266.0
2018-11-20 11:05:00,144.5,144.75,144.5,144.63,4512.0,121.7786,121.9893,121.7786,121.8882,4512.0
2018-11-20 11:10:00,144.75,144.75,144.42,144.54,3500.0,121.9893,121.9893,121.7112,121.8123,3500.0
2018-11-20 11:15:00,144.4,144.4,143.52,143.59,7318.0,121.6943,121.6943,120.9527,121.0117,7318.0
2018-11-20 11:20:00,143.67,143.75,143.34,143.39,5128.0,121.0791,121.1465,120.801,120.8431,5128.0
2018-11-20 11:25:00,143.38,143.49,143.17,143.17,5552.0,120.8347,120.9274,120.6577,120.6577,5552.0
2018-11-20 11:30:00,143.24,143.33,143.03,143.12,4457.0,120.7167,120.7926,120.5397,120.6156,4457.0
2018-11-20 11:35:00,143.03,143.55,143.01,143.5,5497.0,120.5397,120.978,120.5229,120.9358,5497.0
2018-11-20 11:40:00,143.47,143.91,143.45,143.91,2887.0,120.9106,121.2814,120.8937,121.2814,2887.0
2018-11-20 11:45:00,143.99,143.99,143.8,143.81,3591.0,121.3488,121.3488,121.1887,121.1971,3591.0
2018-11-20 11:50:00,143.87,143.87,143.55,143.64,3734.0,121.2477,121.2477,120.978,121.0538,3734.0
2018-11-20 11:55:00,143.64,144.08,143.62,143.79,6468.0,121.0538,121.4246,121.037,121.1802,6468.0
2018-11-20 12:00:00,143.97,144.3,143.75,144.23,7805.0,121.3319,121.6101,121.1465,121.5511,7805.0
2018-11-20 12:05:00,144.1,144.11,143.66,143.86,10605.0,121.4415,121.4499,121.0707,121.2392,10605.0
2018-11-20 12:10:00,143.77,143.82,143.47,143.47,10457.0,121.1634,121.2055,120.9106,120.9106,10457.0
2018-11-20 12:15:00,143.44,143.46,143.14,143.14,5521.0,120.8853,120.9021,120.6325,120.6325,5521.0
2018-11-20 12:20:00,143.13,143.3,143.02,143.18,7374.0,120.624,120.7673,120.5313,120.6662,7374.0
2018-11-20 12:25:00,143.2,143.54,143.16,143.42,4278.0,120.683,120.9696,120.6493,120.8684,4278.0
2018-11-20 12:30:00,143.48,143.63,143.42,143.42,3179.0,120.919,121.0454,120.8684,120.8684,3179.0
2018-11-20 12:35:00,143.35,143.52,143.35,143.47,1800.0,120.8094,120.9527,120.8094,120.9106,1800.0
2018-11-20 12:40:00,143.41,143.6,143.25,143.28,7953.0,120.86,121.0201,120.7252,120.7504,7953.0
2018-11-20 12:45:00,143.28,143.3,143.13,143.28,4490.0,120.7504,120.7673,120.624,120.7504,4490.0
2018-11-20 12:50:00,143.33,143.6,143.17,143.46,6240.0,120.7926,121.0201,120.6577,120.9021,6240.0
2018-11-20 12:55:00,143.53,143.54,143.21,143.31,5287.0,120.9611,120.9696,120.6914,120.7757,5287.0
2018-11-20 13:00:00,143.31,143.35,143.01,143.05,5036.0,120.7757,120.8094,120.5229,120.5566,5036.0
2018-11-20 13:05:00,143.1,143.3,143.1,143.28,3800.0,120.5987,120.7673,120.5987,120.7504,3800.0
2018-11-20 13:10:00,143.27,143.27,142.68,142.84,12225.0,120.742,120.742,120.2448,120.3796,12225.0
2018-11-20 13:15:00,142.79,142.92,142.53,142.53,5670.0,120.3375,120.447,120.1184,120.1184,5670.0
2018-11-20 13:20:00,142.55,142.56,142.24,142.28,6846.0,120.1352,120.1437,119.874,119.9077,6846.0
2018-11-20 13:25:00,142.33,142.61,142.33,142.61,3000.0,119.9498,120.1858,119.9498,120.1858,3000.0
2018-11-20 13:30:00,142.6,142.81,142.5,142.81,5478.0,120.1774,120.3543,120.0931,120.3543,5478.0
2018-11-20 13:35:00,142.8,142.9,142.77,142.87,3500.0,120.3459,120.4302,120.3206,120.4049,3500.0
2018-11-20 13:40:00,142.92,143.31,142.92,143.2,3846.0,120.447,120.7757,120.447,120.683,3846.0
2018-11-20 13:45:00,143.18,143.19,143.04,143.19,1900.0,120.6662,120.6746,120.5482,120.6746,1900.0
2018-11-20 13:50:00,143.14,143.14,142.94,143.1,4705.0,120.6325,120.6325,120.4639,120.5987,4705.0
2018-11-20 13:55:00,142.99,143.09,142.8,142.81,5203.0,120.506,120.5903,120.3459,120.3543,5203.0
2018-11-20 14:00:00,142.78,142.95,142.52,142.69,11251.0,120.3291,120.4723,120.1099,120.2532,11251.0
2018-11-20 14:05:00,142.68,142.68,142.35,142.42,6812.0,120.2448,120.2448,119.9667,120.0257,6812.0
2018-11-20 14:10:00,142.53,142.98,142.48,142.98,4952.0,120.1184,120.4976,120.0762,120.4976,4952.0
2018-11-20 14:15:00,142.99,143.13,142.96,143.1,4100.0,120.506,120.624,120.4808,120.5987,4100.0
2018-11-20 14:20:00,143.1,143.17,142.86,143.02,9755.0,120.5987,120.6577,120.3965,120.5313,9755.0
2018-11-20 14:25:00,143.1,143.22,142.79,142.88,5703.0,120.5987,120.6999,120.3375,120.4133,5703.0
2018-11-20 14:30:00,142.94,143.39,142.81,143.37,10311.0,120.4639,120.8431,120.3543,120.8263,10311.0
2018-11-20 14:35:00,143.48,143.52,143.21,143.22,10274.0,120.919,120.9527,120.6914,120.6999,10274.0
2018-11-20 14:40:00,143.25,143.37,142.99,142.99,6017.0,120.7252,120.8263,120.506,120.506,6017.0
2018-11-20 14:45:00,143.04,143.16,142.85,142.95,7825.0,120.5482,120.6493,120.3881,120.4723,7825.0
2018-11-20 14:50:00,142.93,143.23,142.9,143.03,6140.0,120.4555,120.7083,120.4302,120.5397,6140.0
2018-11-20 14:55:00,142.99,143.2,142.89,143.05,7981.0,120.506,120.683,120.4218,120.5566,7981.0
2018-11-20 15:00:00,143.04,143.37,142.65,142.77,9422.0,120.5482,120.8263,120.2195,120.3206,9422.0
2018-11-20 15:05:00,142.78,142.9,142.53,142.9,12487.0,120.3291,120.4302,120.1184,120.4302,12487.0
2018-11-20 15:10:00,142.87,143.11,142.8,142.85,10740.0,120.4049,120.6072,120.3459,120.3881,10740.0
2018-11-20 15:15:00,142.86,143.44,142.76,143.33,11327.0,120.3965,120.8853,120.3122,120.7926,11327.0
2018-11-20 15:20:00,143.34,143.53,143.24,143.25,11111.0,120.801,120.9611,120.7167,120.7252,11111.0
2018-11-20 15:25:00,143.23,143.62,143.03,143.49,10680.0,120.7083,121.037,120.5397,120.9274,10680.0
2018-11-20 15:30:00,143.48,143.52,143.35,143.47,16671.0,120.919,120.9527,120.8094,120.9106,16671.0
2018-11-20 15:35:00,143.45,143.77,143.44,143.62,22955.0,120.8937,121.1634,120.8853,121.037,22955.0
2018-11-20 15:40:00,143.65,143.65,143.28,143.31,20866.0,121.0623,121.0623,120.7504,120.7757,20866.0
2018-11-20 15:45:00,143.28,143.4,142.98,143.11,31041.0,120.7504,120.8516,120.4976,120.6072,31041.0
2018-11-20 15:50:00,143.08,143.18,142.81,143.06,28297.0,120.5819,120.6662,120.3543,120.565,28297.0
2018-11-20 15:55:00,143.06,143.36,143.03,143.12,57673.0,120.565,120.8179,120.5397,120.6156,57673.0
2018-11-21 09:30:00,143.33,143.63,142.83,143.18,13379.0,120.7926,121.0454,120.3712,120.6662,13379.0
2018-11-21 09:35:00,143.4,144.76,143.4,144.56,14074.0,120.8516,121.9977,120.8516,121.8292,14074.0
2018-11-21 09:40:00,144.56,145.5,144.44,145.5,12350.0,121.8292,122.6214,121.728,122.6214,12350.0
2018-11-21 09:45:00,145.47,146.34,145.42,146.33,10366.0,122.5961,123.3293,122.5539,123.3209,10366.0
2018-11-21 09:50:00,146.44,146.63,145.57,145.64,9400.0,123.4136,123.5737,122.6804,122.7393,9400.0
2018-11-21 09:55:00,145.61,145.72,145.22,145.52,12510.0,122.7141,122.8068,122.3854,122.6382,12510.0
2018-11-21 10:00:00,145.54,146.04,145.54,145.77,16494.0,122.6551,123.0765,122.6551,122.8489,16494.0
2018-11-21 10:05:00,145.88,146.33,145.78,145.78,22932.0,122.9416,123.3209,122.8573,122.8573,22932.0
2018-11-21 10:10:00,145.77,146.07,145.67,146.05,7300.0,122.8489,123.1017,122.7646,123.0849,7300.0
2018-11-21 10:15:00,146.17,146.64,146.08,146.59,6920.0,123.186,123.5821,123.1102,123.54,6920.0
2018-11-21 10:20:00,146.69,146.9,146.48,146.85,5549.0,123.6242,123.8012,123.4473,123.7591,5549.0
2018-11-21 10:25:00,146.98,147.0,146.61,146.65,7888.0,123.8686,123.8855,123.5568,123.5905,7888.0
2018-11-21 10:30:00,146.66,147.03,146.46,146.96,7812.0,123.599,123.9108,123.4304,123.8518,7812.0
2018-11-21 10:35:00,147.03,147.24,146.89,147.02,9038.0,123.9108,124.0878,123.7928,123.9024,9038.0
2018-11-21 10:40:00,147.03,147.15,146.54,146.71,5884.0,123.9108,124.0119,123.4978,123.6411,5884.0
2018-11-21 10:45:00,146.57,146.62,146.29,146.29,10169.0,123.5231,123.5653,123.2871,123.2871,10169.0
2018-11-21 10:50:00,146.27,146.4,146.2,146.39,6091.0,123.2703,123.3798,123.2113,123.3714,6091.0
2018-11-21 10:55:00,146.34,146.48,146.27,146.35,8124.0,123.3293,123.4473,123.2703,123.3377,8124.0
2018-11-21 11:00:00,146.3,146.33,145.93,146.26,7557.0,123.2956,123.3209,122.9837,123.2619,7557.0
2018-11-21 11:05:00,146.19,146.58,146.15,146.55,4967.0,123.2029,123.5315,123.1692,123.5063,4967.0
2018-11-21 11:10:00,146.51,146.81,146.5,146.65,10119.0,123.4725,123.7254,123.4641,123.5905,10119.0
2018-11-21 11:15:00,146.59,146.69,146.33,146.69,8712.0,123.54,123.6242,123.3209,123.6242,8712.0
2018-11-21 11:20:00,146.79,146.79,146.53,146.62,3900.0,123.7085,123.7085,123.4894,123.5653,3900.0
2018-11-21 11:25:00,146.7,146.72,146.14,146.35,4996.0,123.6327,123.6495,123.1607,123.3377,4996.0
2018-11-21 11:30:00,146.47,146.68,146.39,146.4,5453.0,123.4388,123.6158,123.3714,123.3798,5453.0
2018-11-21 11:35:00,146.47,146.53,146.29,146.29,6100.0,123.4388,123.4894,123.2871,123.2871,6100.0
2018-11-21 11:40:00,146.29,146.54,146.19,146.48,4700.0,123.2871,123.4978,123.2029,123.4473,4700.0
2018-11-21 11:45:00,146.42,146.7,146.38,146.7,4609.0,123.3967,123.6327,123.363,123.6327,4609.0
2018-11-21 11:50:00,146.69,146.72,146.49,146.66,5923.0,123.6242,123.6495,123.4557,123.599,5923.0
2018-11-21 11:55:00,146.65,146.7,146.1,146.16,6261.0,123.5905,123.6327,123.127,123.1776,6261.0
2018-11-21 12:00:00,146.21,146.32,146.0,146.05,7838.0,123.2197,123.3124,123.0427,123.0849,7838.0
2018-11-21 12:05:00,146.0,146.29,146.0,146.26,7291.0,123.0427,123.2871,123.0427,123.2619,7291.0
2018-11-21 12:10:00,146.23,146.23,145.98,146.02,7067.0,123.2366,123.2366,123.0259,123.0596,7067.0
2018-11-21 12:15:00,146.02,146.09,145.9,145.97,3015.0,123.0596,123.1186,122.9585,123.0175,3015.0
2018-11-21 12:20:00,146.05,146.12,146.03,146.03,3100.0,123.0849,123.1439,123.068,123.068,3100.0
2018-11-21 12:25:00,146.05,146.25,146.04,146.2,2001.0,123.0849,123.2534,123.0765,123.2113,2001.0
2018-11-21 12:30:00,146.19,146.19,145.94,145.95,3844.0,123.2029,123.2029,122.9922,123.0006,3844.0
2018-11-21 12:35:00,146.0,146.03,145.83,145.84,3100.0,123.0427,123.068,122.8995,122.9079,3100.0
2018-11-21 12:40:00,145.84,145.98,145.79,145.98,7115.0,122.9079,123.0259,122.8658,123.0259,7115.0
2018-11-21 12:45:00,145.89,146.09,145.87,146.04,3600.0,122.95,123.1186,122.9332,123.0765,3600.0
2018-11-21 12:50:00,146.06,146.16,146.01,146.16,1700.0,123.0933,123.1776,123.0512,123.1776,1700.0
2018-11-21 12:55:00,146.16,146.16,146.02,146.07,4507.0,123.1776,123.1776,123.0596,123.1017,4507.0
2018-11-21 13:00:00,146.15,146.18,146.04,146.16,2474.0,123.1692,123.1944,123.0765,123.1776,2474.0
2018-11-21 13:05:00,146.19,146.25,146.09,146.09,3950.0,123.2029,123.2534,123.1186,123.1186,3950.0
2018-11-21 13:10:00,146.15,146.26,146.13,146.26,800.0,123.1692,123.2619,123.1523,123.2619,800.0
2018-11-21 13:15:00,146.22,146.22,146.05,146.09,5582.0,123.2281,123.2281,123.0849,123.1186,5582.0
2018-11-21 13:20:00,146.05,146.1,145.84,145.97,3830.0,123.0849,123.127,122.9079,123.0175,3830.0
2018-11-21 13:25:00,146.02,146.02,145.91,145.98,900.0,123.0596,123.0596,122.9669,123.0259,900.0
2018-11-21 13:30:00,146.09,146.22,146.04,146.18,3100.0,123.1186,123.2281,123.0765,123.1944,3100.0
2018-11-21 13:35:00,146.13,146.22,146.02,146.22,1681.0,123.1523,123.2281,123.0596,123.2281,1681.0
2018-11-21 13:40:00,146.36,146.4,146.25,146.39,2646.0,123.3461,123.3798,123.2534,123.3714,2646.0
2018-11-21 13:45:00,146.42,146.42,145.99,145.99,4489.0,123.3967,123.3967,123.0343,123.0343,4489.0
2018-11-21 13:50:00,146.04,146.17,146.04,146.17,2000.0,123.0765,123.186,123.0765,123.186,2000.0
2018-11-21 13:55:00,146.09,146.17,145.97,146.13,3062.0,123.1186,123.186,123.0175,123.1523,3062.0
2018-11-21 14:00:00,146.17,146.23,145.98,145.98,2930.0,123.186,123.2366,123.0259,123.0259,2930.0
2018-11-21 14:05:00,146.02,146.08,145.99,146.05,3475.0,123.0596,123.1102,123.0343,123.0849,3475.0
2018-11-21 14:10:00,145.97,146.02,145.7,145.82,4100.0,123.0175,123.0596,122.7899,122.891,4100.0
2018-11-21 14:15:00,145.75,145.85,145.61,145.66,4003.0,122.8321,122.9163,122.7141,122.7562,4003.0
2018-11-21 14:20:00,145.7,145.94,145.7,145.87,1584.0,122.7899,122.9922,122.7899,122.9332,1584.0
2018-11-21 14:25:00,145.91,146.07,145.9,146.01,1978.0,122.9669,123.1017,122.9585,123.0512,1978.0
2018-11-21 14:30:00,145.99,146.13,145.89,145.91,6221.0,123.0343,123.1523,122.95,122.9669,6221.0
2018-11-21 14:35:00,145.87,145.99,145.84,145.98,3005.0,122.9332,123.0343,122.9079,123.0259,3005.0
2018-11-21 14:40:00,145.95,146.06,145.94,145.97,2110.0,123.0006,123.0933,122.9922,123.0175,2110.0
2018-11-21 14:45:00,145.99,145.99,145.69,145.94,4240.0,123.0343,123.0343,122.7815,122.9922,4240.0
2018-11-21 14:50:00,145.95,145.98,145.89,145.92,1749.0,123.0006,123.0259,122.95,122.9753,1749.0
2018-11-21 14:55:00,145.88,145.88,145.71,145.78,3508.0,122.9416,122.9416,122.7983,122.8573,3508.0
2018-11-21 15:00:00,145.78,145.89,145.41,145.49,12179.0,122.8573,122.95,122.5455,122.6129,12179.0
2018-11-21 15:05:00,145.47,145.61,145.44,145.58,4903.0,122.5961,122.7141,122.5708,122.6888,4903.0
2018-11-21 15:10:00,145.66,145.69,145.51,145.54,3500.0,122.7562,122.7815,122.6298,122.6551,3500.0
2018-11-21 15:15:00,145.54,145.59,145.48,145.5,7684.0,122.6551,122.6972,122.6045,122.6214,7684.0
2018-11-21 15:20:00,145.48,145.49,145.29,145.38,8766.0,122.6045,122.6129,122.4444,122.5202,8766.0
2018-11-21 15:25:00,145.39,145.62,145.39,145.56,4450.0,122.5287,122.7225,122.5287,122.6719,4450.0
2018-11-21 15:30:00,145.56,145.56,145.17,145.25,11602.0,122.6719,122.6719,122.3433,122.4107,11602.0
2018-11-21 15:35:00,145.3,145.39,145.16,145.22,12058.0,122.4528,122.5287,122.3348,122.3854,12058.0
2018-11-21 15:40:00,145.18,145.27,144.99,145.03,17287.0,122.3517,122.4275,122.1916,122.2253,17287.0
2018-11-21 15:45:00,145.09,145.41,145.05,145.2,15634.0,122.2758,122.5455,122.2421,122.3685,15634.0
2018-11-21 15:50:00,145.25,145.28,145.07,145.17,19757.0,122.4107,122.436,122.259,122.3433,19757.0
2018-11-21 15:55:00,145.22,145.23,144.98,145.01,55007.0,122.3854,122.3938,122.1831,122.2084,55007.0
2018-11-23 09:30:00,143.91,144.15,143.78,143.98,12642.0,121.2814,121.4836,121.1718,121.3404,12642.0
2018-11-23 09:35:00,143.99,144.48,143.82,144.14,11403.0,121.3488,121.7617,121.2055,121.4752,11403.0
2018-11-23 09:40:00,144.14,144.23,143.95,144.16,6050.0,121.4752,121.5511,121.3151,121.4921,6050.0
2018-11-23 09:45:00,144.22,144.66,144.19,144.64,7900.0,121.5426,121.9134,121.5173,121.8966,7900.0
2018-11-23 09:50:00,144.57,144.73,144.32,144.71,10796.0,121.8376,121.9724,121.6269,121.9556,10796.0
2018-11-23 09:55:00,144.68,145.12,144.67,145.04,9810.0,121.9303,122.3011,121.9219,122.2337,9810.0
2018-11-23 10:00:00,144.93,145.25,144.92,145.04,7951.0,122.141,122.4107,122.1326,122.2337,7951.0
2018-11-23 10:05:00,145.07,145.13,144.96,145.05,20266.0,122.259,122.3095,122.1663,122.2421,20266.0
2018-11-23 10:10:00,145.11,145.19,144.75,144.81,7338.0,122.2927,122.3601,121.9893,122.0399,7338.0
2018-11-23 10:15:00,144.85,145.0,144.76,144.95,6011.0,122.0736,122.2,121.9977,122.1578,6011.0
2018-11-23 10:20:00,145.06,145.13,144.82,144.99,4524.0,122.2505,122.3095,122.0483,122.1916,4524.0
2018-11-23 10:25:00,145.01,145.07,144.62,144.62,5154.0,122.2084,122.259,121.8797,121.8797,5154.0
2018-11-23 10:30:00,144.59,144.92,144.56,144.83,19296.0,121.8545,122.1326,121.8292,122.0567,19296.0
2018-11-23 10:35:00,144.87,145.03,144.8,144.8,8808.0,122.0904,122.2253,122.0314,122.0314,8808.0
2018-11-23 10:40:00,144.77,144.77,144.36,144.56,8078.0,122.0061,122.0061,121.6606,121.8292,8078.0
2018-11-23 10:45:00,144.52,144.64,144.44,144.44,6101.0,121.7955,121.8966,121.728,121.728,6101.0
2018-11-23 10:50:00,144.46,144.58,144.31,144.35,20264.0,121.7449,121.846,121.6185,121.6522,20264.0
2018-11-23 10:55:00,144.33,144.41,144.19,144.28,12121.0,121.6353,121.7028,121.5173,121.5932,12121.0
2018-11-23 11:00:00,144.3,144.72,144.3,144.53,12728.0,121.6101,121.964,121.6101,121.8039,12728.0
2018-11-23 11:05:00,144.56,145.0,144.56,144.95,3512.0,121.8292,122.2,121.8292,122.1578,3512.0
2018-11-23 11:10:00,145.0,145.09,144.91,144.93,5800.0,122.2,122.2758,122.1241,122.141,5800.0
2018-11-23 11:15:00,145.0,145.37,145.0,145.19,4275.0,122.2,122.5118,122.2,122.3601,4275.0
2018-11-23 11:20:00,145.24,145.26,145.0,145.13,3369.0,122.4022,122.4191,122.2,122.3095,3369.0
2018-11-23 11:25:00,145.12,145.36,145.12,145.34,4110.0,122.3011,122.5034,122.3011,122.4865,4110.0
2018-11-23 11:30:00,145.26,145.34,145.05,145.25,6539.0,122.4191,122.4865,122.2421,122.4107,6539.0
2018-11-23 11:35:00,145.25,145.26,144.71,144.92,5209.0,122.4107,122.4191,121.9556,122.1326,5209.0
2018-11-23 11:40:00,144.97,145.17,144.89,145.17,2632.0,122.1747,122.3433,122.1073,122.3433,2632.0
2018-11-23 11:45:00,145.2,145.54,145.2,145.54,6447.0,122.3685,122.6551,122.3685,122.6551,6447.0
2018-11-23 11:50:00,145.54,145.61,145.26,145.3,7858.0,122.6551,122.7141,122.4191,122.4528,7858.0
2018-11-23 11:55:00,145.28,145.28,144.85,144.98,4100.0,122.436,122.436,122.0736,122.1831,4100.0
2018-11-23 12:00:00,144.92,144.92,144.81,144.85,5146.0,122.1326,122.1326,122.0399,122.0736,5146.0
2018-11-23 12:05:00,144.9,144.95,144.81,144.84,3400.0,122.1157,122.1578,122.0399,122.0651,3400.0
2018-11-23 12:10:00,144.83,144.92,144.81,144.92,2727.0,122.0567,122.1326,122.0399,122.1326,2727.0
2018-11-23 12:15:00,144.97,145.21,144.97,145.08,2724.0,122.1747,122.377,122.1747,122.2674,2724.0
2018-11-23 12:20:00,145.06,145.25,145.06,145.12,3906.0,122.2505,122.4107,122.2505,122.3011,3906.0
2018-11-23 12:25:00,145.12,145.18,145.1,145.17,3008.0,122.3011,122.3517,122.2843,122.3433,3008.0
2018-11-23 12:30:00,145.15,145.21,145.03,145.21,8003.0,122.3264,122.377,122.2253,122.377,8003.0
2018-11-23 12:35:00,145.17,145.44,145.17,145.39,3850.0,122.3433,122.5708,122.3433,122.5287,3850.0
2018-11-23 12:40:00,145.46,145.56,145.45,145.55,5658.0,122.5877,122.6719,122.5792,122.6635,5658.0
2018-11-23 12:45:00,145.5,145.69,145.29,145.43,5092.0,122.6214,122.7815,122.4444,122.5624,5092.0
2018-11-23 12:50:00,145.36,145.36,144.95,145.07,10044.0,122.5034,122.5034,122.1578,122.259,10044.0
2018-11-23 12:55:00,145.02,145.09,144.75,144.81,14792.0,122.2168,122.2758,121.9893,122.0399,14792.0
2018-11-26 09:30:00,146.26,147.25,146.22,147.25,13428.0,123.2619,124.0962,123.2281,124.0962,13428.0
2018-11-26 09:35:00,147.46,148.51,147.16,148.26,13656.0,124.2732,125.1581,124.0203,124.9474,13656.0
2018-11-26 09:40:00,148.38,148.78,148.05,148.55,51376.0,125.0485,125.3856,124.7704,125.1918,51376.0
2018-11-26 09:45:00,148.85,148.85,148.54,148.67,11909.0,125.4446,125.4446,125.1833,125.2929,11909.0
2018-11-26 09:50:00,148.66,148.75,148.01,148.25,14646.0,125.2845,125.3603,124.7367,124.9389,14646.0
2018-11-26 09:55:00,148.39,148.58,147.87,147.9,9246.0,125.0569,125.2171,124.6187,124.644,9246.0
2018-11-26 10:00:00,147.9,148.11,147.62,147.92,9616.0,124.644,124.821,124.408,124.6608,9616.0
2018-11-26 10:05:00,148.0,148.39,148.0,148.28,2595.0,124.7283,125.0569,124.7283,124.9642,2595.0
2018-11-26 10:10:00,148.32,148.64,148.07,148.07,19302.0,124.9979,125.2676,124.7873,124.7873,19302.0
2018-11-26 10:15:00,148.05,148.36,148.05,148.36,3750.0,124.7704,125.0317,124.7704,125.0317,3750.0
2018-11-26 10:20:00,148.24,148.32,147.95,148.03,6641.0,124.9305,124.9979,124.6861,124.7535,6641.0
2018-11-26 10:25:00,148.02,148.04,147.56,147.94,4450.0,124.7451,124.762,124.3574,124.6777,4450.0
2018-11-26 10:30:00,147.98,148.04,147.66,147.8,5552.0,124.7114,124.762,124.4417,124.5597,5552.0
2018-11-26 10:35:00,147.72,147.78,147.34,147.37,5956.0,124.4923,124.5429,124.172,124.1973,5956.0
2018-11-26 10:40:00,147.5,147.5,146.96,147.28,5891.0,124.3069,124.3069,123.8518,124.1215,5891.0
2018-11-26 10:45:00,147.29,147.37,147.19,147.24,7266.0,124.1299,124.1973,124.0456,124.0878,7266.0
2018-11-26 10:50:00,147.33,147.75,147.22,147.64,4546.0,124.1636,124.5176,124.0709,124.4249,4546.0
2018-11-26 10:55:00,147.62,147.8,147.56,147.72,6819.0,124.408,124.5597,124.3574,124.4923,6819.0
2018-11-26 11:00:00,147.7,147.7,147.4,147.54,8988.0,124.4754,124.4754,124.2226,124.3406,8988.0
2018-11-26 11:05:00,147.53,147.61,147.5,147.5,2300.0,124.3322,124.3996,124.3069,124.3069,2300.0
2018-11-26 11:10:00,147.51,147.67,147.44,147.6,7085.0,124.3153,124.4501,124.2563,124.3912,7085.0
2018-11-26 11:15:00,147.53,147.53,147.04,147.04,4024.0,124.3322,124.3322,123.9192,123.9192,4024.0
2018-11-26 11:20:00,147.1,147.15,146.8,147.03,6140.0,123.9698,124.0119,123.7169,123.9108,6140.0
2018-11-26 11:25:00,147.09,147.09,146.8,146.81,3200.0,123.9613,123.9613,123.7169,123.7254,3200.0
2018-11-26 11:30:00,146.75,146.93,146.65,146.83,6927.0,123.6748,123.8265,123.5905,123.7422,6927.0
2018-11-26 11:35:00,146.86,146.96,146.8,146.96,3900.0,123.7675,123.8518,123.7169,123.8518,3900.0
2018-11-26 11:40:00,146.96,147.05,146.65,146.65,2700.0,123.8518,123.9276,123.5905,123.5905,2700.0
2018-11-26 11:45:00,146.61,146.61,146.43,146.53,2137.0,123.5568,123.5568,123.4051,123.4894,2137.0
2018-11-26 11:50:00,146.55,146.75,146.49,146.75,3022.0,123.5063,123.6748,123.4557,123.6748,3022.0
2018-11-26 11:55:00,146.78,146.84,146.66,146.79,7110.0,123.7001,123.7507,123.599,123.7085,7110.0
2018-11-26 12:00:00,146.74,146.86,146.66,146.66,5181.0,123.6664,123.7675,123.599,123.599,5181.0
2018-11-26 12:05:00,146.69,146.97,146.65,146.97,7699.0,123.6242,123.8602,123.5905,123.8602,7699.0
2018-11-26 12:10:00,147.03,147.04,146.74,146.83,11611.0,123.9108,123.9192,123.6664,123.7422,11611.0
2018-11-26 12:15:00,146.83,146.84,146.65,146.69,6000.0,123.7422,123.7507,123.5905,123.6242,6000.0
2018-11-26 12:20:00,146.64,146.68,146.55,146.63,5300.0,123.5821,123.6158,123.5063,123.5737,5300.0
2018-11-26 12:25:00,146.61,146.62,146.53,146.6,3511.0,123.5568,123.5653,123.4894,123.5484,3511.0
2018-11-26 12:30:00,146.57,146.65,146.39,146.4,8997.0,123.5231,123.5905,123.3714,123.3798,8997.0
2018-11-26 12:35:00,146.36,146.38,146.13,146.31,3733.0,123.3461,123.363,123.1523,123.304,3733.0
2018-11-26 12:40:00,146.27,146.27,146.05,146.17,5208.0,123.2703,123.2703,123.0849,123.186,5208.0
2018-11-26 12:45:00,146.21,146.21,145.99,146.14,4400.0,123.2197,123.2197,123.0343,123.1607,4400.0
2018-11-26 12:50:00,146.15,146.29,146.15,146.21,4165.0,123.1692,123.2871,123.1692,123.2197,4165.0
2018-11-26 12:55:00,146.22,146.35,146.18,146.28,6045.0,123.2281,123.3377,123.1944,123.2787,6045.0
2018-11-26 13:00:00,146.28,146.3,145.92,145.96,6083.0,123.2787,123.2956,122.9753,123.009,6083.0
2018-11-26 13:05:00,146.01,146.19,146.0,146.17,6793.0,123.0512,123.2029,123.0427,123.186,6793.0
2018-11-26 13:10:00,146.21,146.31,146.04,146.04,6506.0,123.2197,123.304,123.0765,123.0765,6506.0
2018-11-26 13:15:00,146.1,146.12,145.96,146.09,4700.0,123.127,123.1439,123.009,123.1186,4700.0
2018-11-26 13:20:00,146.12,146.31,146.06,146.19,5900.0,123.1439,123.304,123.0933,123.2029,5900.0
2018-11-26 13:25:00,146.17,146.19,145.97,146.01,7019.0,123.186,123.2029,123.0175,123.0512,7019.0
2018-11-26 13:30:00,146.02,146.07,145.91,146.01,5800.0,123.0596,123.1017,122.9669,123.0512,5800.0
2018-11-26 13:35:00,145.97,146.08,145.85,146.03,4763.0,123.0175,123.1102,122.9163,123.068,4763.0
2018-11-26 13:40:00,145.99,146.11,145.98,146.11,2500.0,123.0343,123.1354,123.0259,123.1354,2500.0
2018-11-26 13:45:00,146.13,146.35,146.13,146.29,4717.0,123.1523,123.3377,123.1523,123.2871,4717.0
2018-11-26 13:50:00,146.26,146.34,146.01,146.01,7032.0,123.2619,123.3293,123.0512,123.0512,7032.0
2018-11-26 13:55:00,145.98,146.25,145.98,146.16,6685.0,123.0259,123.2534,123.0259,123.1776,6685.0
2018-11-26 14:00:00,146.12,146.19,145.88,145.95,21666.0,123.1439,123.2029,122.9416,123.0006,21666.0
2018-11-26 14:05:00,145.97,146.15,145.97,146.1,6922.0,123.0175,123.1692,123.0175,123.127,6922.0
2018-11-26 14:10:00,146.06,146.34,146.05,146.3,6848.0,123.0933,123.3293,123.0849,123.2956,6848.0
2018-11-26 14:15:00,146.35,146.71,146.35,146.71,9352.0,123.3377,123.6411,123.3377,123.6411,9352.0
2018-11-26 14:20:00,146.71,146.76,146.5,146.69,6441.0,123.6411,123.6832,123.4641,123.6242,6441.0
2018-11-26 14:25:00,146.68,146.94,146.63,146.8,3739.0,123.6158,123.8349,123.5737,123.7169,3739.0
2018-11-26 14:30:00,146.77,146.99,146.77,146.81,9550.0,123.6917,123.8771,123.6917,123.7254,9550.0
2018-11-26 14:35:00,146.78,146.93,146.71,146.77,5939.0,123.7001,123.8265,123.6411,123.6917,5939.0
2018-11-26 14:40:00,146.77,147.0,146.76,146.91,8755.0,123.6917,123.8855,123.6832,123.8097,8755.0
2018-11-26 14:45:00,146.89,146.94,146.72,146.75,8085.0,123.7928,123.8349,123.6495,123.6748,8085.0
2018-11-26 14:50:00,146.77,146.91,146.53,146.69,18571.0,123.6917,123.8097,123.4894,123.6242,18571.0
2018-11-26 14:55:00,146.65,146.89,146.55,146.87,5102.0,123.5905,123.7928,123.5063,123.7759,5102.0
2018-11-26 15:00:00,146.89,146.99,146.76,146.94,12556.0,123.7928,123.8771,123.6832,123.8349,12556.0
2018-11-26 15:05:00,146.93,146.93,146.72,146.78,5296.0,123.8265,123.8265,123.6495,123.7001,5296.0
2018-11-26 15:10:00,146.81,146.81,146.63,146.8,7820.0,123.7254,123.7254,123.5737,123.7169,7820.0
2018-11-26 15:15:00,146.87,146.97,146.78,146.88,5361.0,123.7759,123.8602,123.7001,123.7844,5361.0
2018-11-26 15:20:00,146.87,146.92,146.67,146.67,4651.0,123.7759,123.8181,123.6074,123.6074,4651.0
2018-11-26 15:25:00,146.66,146.87,146.65,146.65,7306.0,123.599,123.7759,123.5905,123.5905,7306.0
2018-11-26 15:30:00,146.68,146.92,146.67,146.89,11061.0,123.6158,123.8181,123.6074,123.7928,11061.0
2018-11-26 15:35:00,146.92,146.95,146.71,146.78,14181.0,123.8181,123.8434,123.6411,123.7001,14181.0
2018-11-26 15:40:00,146.79,146.9,146.73,146.81,11293.0,123.7085,123.8012,123.658,123.7254,11293.0
2018-11-26 15:45:00,146.84,147.08,146.82,147.03,14889.0,123.7507,123.9529,123.7338,123.9108,14889.0
2018-11-26 15:50:00,147.04,147.11,146.98,147.05,12399.0,123.9192,123.9782,123.8686,123.9276,12399.0
2018-11-26 15:55:00,147.06,147.23,147.02,147.21,56021.0,123.9361,124.0793,123.9024,124.0625,56021.0
2018-11-27 09:30:00,146.46,147.21,146.29,146.87,17562.0,123.4304,124.0625,123.2871,123.7759,17562.0
2018-11-27 09:35:00,146.74,147.37,146.47,146.47,12693.0,123.6664,124.1973,123.4388,123.4388,12693.0
2018-11-27 09:40:00,146.36,146.42,145.82,146.1,8888.0,123.3461,123.3967,122.891,123.127,8888.0
2018-11-27 09:45:00,146.16,146.19,145.61,145.75,20284.0,123.1776,123.2029,122.7141,122.8321,20284.0
2018-11-27 09:50:00,145.64,145.65,145.02,145.43,8336.0,122.7393,122.7478,122.2168,122.5624,8336.0
2018-11-27 09:55:00,145.34,145.34,144.9,145.19,15571.0,122.4865,122.4865,122.1157,122.3601,15571.0
2018-11-27 10:00:00,145.33,145.44,144.83,144.94,20750.0,122.4781,122.5708,122.0567,122.1494,20750.0
2018-11-27 10:05:00,144.97,145.36,144.97,145.29,22128.0,122.1747,122.5034,122.1747,122.4444,22128.0
2018-11-27 10:10:00,145.31,145.73,145.29,145.62,12493.0,122.4612,122.8152,122.4444,122.7225,12493.0
2018-11-27 10:15:00,145.56,145.6,145.21,145.27,11371.0,122.6719,122.7056,122.377,122.4275,11371.0
2018-11-27 10:20:00,145.31,145.43,145.09,145.26,8533.0,122.4612,122.5624,122.2758,122.4191,8533.0
2018-11-27 10:25:00,145.23,145.25,144.73,144.74,8109.0,122.3938,122.4107,121.9724,121.9809,8109.0
2018-11-27 10:30:00,144.8,145.27,144.8,145.26,5514.0,122.0314,122.4275,122.0314,122.4191,5514.0
2018-11-27 10:35:00,145.26,145.4,144.47,144.66,7097.0,122.4191,122.5371,121.7533,121.9134,7097.0
2018-11-27 10:40:00,144.71,145.1,144.65,145.01,4450.0,121.9556,122.2843,121.905,122.2084,4450.0
2018-11-27 10:45:00,145.06,145.11,144.62,145.06,8022.0,122.2505,122.2927,121.8797,122.2505,8022.0
2018-11-27 10:50:00,145.09,145.28,145.07,145.23,10457.0,122.2758,122.436,122.259,122.3938,10457.0
2018-11-27 10:55:00,145.31,145.35,145.12,145.19,8754.0,122.4612,122.4949,122.3011,122.3601,8754.0
2018-11-27 11:00:00,145.19,145.47,145.19,145.3,10237.0,122.3601,122.5961,122.3601,122.4528,10237.0
2018-11-27 11:05:00,145.3,145.38,145.18,145.18,9530.0,122.4528,122.5202,122.3517,122.3517,9530.0
2018-11-27 11:10:00,145.2,145.2,144.94,145.09,8634.0,122.3685,122.3685,122.1494,122.2758,8634.0
2018-11-27 11:15:00,145.06,145.06,144.74,144.8,8180.0,122.2505,122.2505,121.9809,122.0314,8180.0
2018-11-27 11:20:00,144.85,144.9,144.59,144.59,6556.0,122.0736,122.1157,121.8545,121.8545,6556.0
2018-11-27 11:25:00,144.58,144.94,144.55,144.83,9591.0,121.846,122.1494,121.8207,122.0567,9591.0
2018-11-27 11:30:00,144.87,144.87,144.67,144.84,4700.0,122.0904,122.0904,121.9219,122.0651,4700.0
2018-11-27 11:35:00,144.77,144.77,144.49,144.63,4652.0,122.0061,122.0061,121.7702,121.8882,4652.0
2018-11-27 11:40:00,144.69,144.71,144.33,144.5,5153.0,121.9387,121.9556,121.6353,121.7786,5153.0
2018-11-27 11:45:00,144.45,144.71,144.45,144.62,7420.0,121.7365,121.9556,121.7365,121.8797,7420.0
2018-11-27 11:50:00,144.6,144.92,144.59,144.92,4554.0,121.8629,122.1326,121.8545,122.1326,4554.0
2018-11-27 11:55:00,144.93,145.32,144.92,145.01,9780.0,122.141,122.4697,122.1326,122.2084,9780.0
2018-11-27 12:00:00,145.07,145.13,145.02,145.08,8159.0,122.259,122.3095,122.2168,122.2674,8159.0
2018-11-27 12:05:00,145.17,145.29,145.1,145.2,8181.0,122.3433,122.4444,122.2843,122.3685,8181.0
2018-11-27 12:10:00,145.29,145.29,145.09,145.13,5518.0,122.4444,122.4444,122.2758,122.3095,5518.0
2018-11-27 12:15:00,145.09,145.17,145.07,145.09,11978.0,122.2758,122.3433,122.259,122.2758,11978.0
2018-11-27 12:20:00,145.11,145.14,144.97,144.99,21298.0,122.2927,122.318,122.1747,122.1916,21298.0
2018-11-27 12:25:00,144.98,144.99,144.63,144.68,7209.0,122.1831,122.1916,121.8882,121.9303,7209.0
2018-11-27 12:30:00,144.64,144.75,144.5,144.64,8771.0,121.8966,121.9893,121.7786,121.8966,8771.0
2018-11-27 12:35:00,144.72,145.21,144.72,145.21,5905.0,121.964,122.377,121.964,122.377,5905.0
2018-11-27 12:40:00,145.24,145.74,145.21,145.29,60434.0,122.4022,122.8236,122.377,122.4444,60434.0
2018-11-27 12:45:00,145.26,145.33,145.02,145.02,3959.0,122.4191,122.4781,122.2168,122.2168,3959.0
2018-11-27 12:50:00,145.0,145.24,145.0,145.16,22765.0,122.2,122.4022,122.2,122.3348,22765.0
2018-11-27 12:55:00,145.15,145.39,145.15,145.29,10522.0,122.3264,122.5287,122.3264,122.4444,10522.0
2018-11-27 13:00:00,145.3,145.45,145.1,145.16,11202.0,122.4528,122.5792,122.2843,122.3348,11202.0
2018-11-27 13:05:00,145.17,145.33,145.09,145.27,9648.0,122.3433,122.4781,122.2758,122.4275,9648.0
2018-11-27 13:10:00,145.33,145.38,145.1,145.37,13861.0,122.4781,122.5202,122.2843,122.5118,13861.0
2018-11-27 13:15:00,145.36,145.75,144.96,145.16,10189.0,122.5034,122.8321,122.1663,122.3348,10189.0
2018-11-27 13:20:00,145.19,145.24,145.03,145.21,5135.0,122.3601,122.4022,122.2253,122.377,5135.0
2018-11-27 13:25:00,145.14,145.36,145.06,145.36,7358.0,122.318,122.5034,122.2505,122.5034,7358.0
2018-11-27 13:30:00,145.38,145.4,145.21,145.21,12978.0,122.5202,122.5371,122.377,122.377,12978.0
2018-11-27 13:35:00,145.23,145.37,145.2,145.28,8223.0,122.3938,122.5118,122.3685,122.436,8223.0
2018-11-27 13:40:00,145.23,145.36,145.02,145.02,5254.0,122.3938,122.5034,122.2168,122.2168,5254.0
2018-11-27 13:45:00,144.97,145.15,144.97,145.12,5815.0,122.1747,122.3264,122.1747,122.3011,5815.0
2018-11-27 13:50:00,145.12,145.17,145.03,145.06,6087.0,122.3011,122.3433,122.2253,122.2505,6087.0
2018-11-27 13:55:00,145.05,145.19,144.97,145.19,6561.0,122.2421,122.3601,122.1747,122.3601,6561.0
2018-11-27 14:00:00,145.27,145.49,145.11,145.49,7696.0,122.4275,122.6129,122.2927,122.6129,7696.0
2018-11-27 14:05:00,145.51,145.57,145.3,145.31,11442.0,122.6298,122.6804,122.4528,122.4612,11442.0
2018-11-27 14:10:00,145.33,145.38,145.16,145.22,20838.0,122.4781,122.5202,122.3348,122.3854,20838.0
2018-11-27 14:15:00,145.19,145.21,145.11,145.13,6554.0,122.3601,122.377,122.2927,122.3095,6554.0
2018-11-27 14:20:00,145.07,145.15,144.94,145.12,6998.0,122.259,122.3264,122.1494,122.3011,6998.0
2018-11-27 14:25:00,145.14,145.17,144.92,145.16,4964.0,122.318,122.3433,122.1326,122.3348,4964.0
2018-11-27 14:30:00,145.16,145.31,145.13,145.27,8282.0,122.3348,122.4612,122.3095,122.4275,8282.0
2018-11-27 14:35:00,145.28,145.35,145.16,145.16,6983.0,122.436,122.4949,122.3348,122.3348,6983.0
2018-11-27 14:40:00,145.18,145.28,145.16,145.24,9387.0,122.3517,122.436,122.3348,122.4022,9387.0
2018-11-27 14:45:00,145.24,145.34,145.22,145.24,8758.0,122.4022,122.4865,122.3854,122.4022,8758.0
2018-11-27 14:50:00,145.23,145.31,145.13,145.28,7400.0,122.3938,122.4612,122.3095,122.436,7400.0
2018-11-27 14:55:00,145.25,145.25,145.14,145.18,5643.0,122.4107,122.4107,122.318,122.3517,5643.0
2018-11-27 15:00:00,145.21,145.23,145.08,145.21,9598.0,122.377,122.3938,122.2674,122.377,9598.0
2018-11-27 15:05:00,145.24,145.26,145.05,145.07,10194.0,122.4022,122.4191,122.2421,122.259,10194.0
2018-11-27 15:10:00,145.1,145.14,144.99,145.08,11368.0,122.2843,122.318,122.1916,122.2674,11368.0
2018-11-27 15:15:00,145.11,145.12,144.92,144.92,7695.0,122.2927,122.3011,122.1326,122.1326,7695.0
2018-11-27 15:20:00,144.95,145.08,144.94,145.02,8244.0,122.1578,122.2674,122.1494,122.2168,8244.0
2018-11-27 15:25:00,145.03,145.19,145.03,145.18,10793.0,122.2253,122.3601,122.2253,122.3517,10793.0
2018-11-27 15:30:00,145.18,145.2,145.01,145.13,15276.0,122.3517,122.3685,122.2084,122.3095,15276.0
2018-11-27 15:35:00,145.12,145.36,145.09,145.36,12651.0,122.3011,122.5034,122.2758,122.5034,12651.0
2018-11-27 15:40:00,145.34,145.51,145.34,145.45,16042.0,122.4865,122.6298,122.4865,122.5792,16042.0
2018-11-27 15:45:00,145.47,145.47,145.24,145.27,27284.0,122.5961,122.5961,122.4022,122.4275,27284.0
2018-11-27 15:50:00,145.3,145.3,145.06,145.07,26064.0,122.4528,122.4528,122.2505,122.259,26064.0
2018-11-27 15:55:00,145.08,145.19,145.05,145.19,66289.0,122.2674,122.3601,122.2421,122.3601,66289.0
2018-11-28 09:30:00,145.82,146.18,145.1,145.1,20117.0,122.891,123.1944,122.2843,122.2843,20117.0
2018-11-28 09:35:00,144.82,145.31,144.81,145.31,4540.0,122.0483,122.4612,122.0399,122.4612,4540.0
2018-11-28 09:40:00,145.48,145.74,145.14,145.14,10444.0,122.6045,122.8236,122.318,122.318,10444.0
2018-11-28 09:45:00,145.07,145.41,144.72,145.41,3700.0,122.259,122.5455,121.964,122.5455,3700.0
2018-11-28 09:50:00,145.4,145.64,144.76,144.76,6542.0,122.5371,122.7393,121.9977,121.9977,6542.0
2018-11-28 09:55:00,144.76,144.98,144.67,144.98,4956.0,121.9977,122.1831,121.9219,122.1831,4956.0
2018-11-28 10:00:00,145.23,145.23,144.64,144.74,5551.0,122.3938,122.3938,121.8966,121.9809,5551.0
2018-11-28 10:05:00,144.66,144.86,144.5,144.86,4757.0,121.9134,122.082,121.7786,122.082,4757.0
2018-11-28 10:10:00,144.93,144.93,144.24,144.39,6814.0,122.141,122.141,121.5595,121.6859,6814.0
2018-11-28 10:15:00,144.39,144.52,144.25,144.36,5282.0,121.6859,121.7955,121.5679,121.6606,5282.0
2018-11-28 10:20:00,144.22,144.36,143.96,144.08,6221.0,121.5426,121.6606,121.3235,121.4246,6221.0
2018-11-28 10:25:00,144.06,144.1,143.78,143.91,3314.0,121.4078,121.4415,121.1718,121.2814,3314.0
2018-11-28 10:30:00,143.96,143.96,143.67,143.96,3860.0,121.3235,121.3235,121.0791,121.3235,3860.0
2018-11-28 10:35:00,144.01,144.19,143.89,143.95,5428.0,121.3657,121.5173,121.2645,121.3151,5428.0
2018-11-28 10:40:00,143.92,144.02,143.88,143.9,4165.0,121.2898,121.3741,121.2561,121.2729,4165.0
2018-11-28 10:45:00,143.87,144.2,143.82,144.09,4297.0,121.2477,121.5258,121.2055,121.4331,4297.0
2018-11-28 10:50:00,144.27,144.52,144.19,144.52,3994.0,121.5848,121.7955,121.5173,121.7955,3994.0
2018-11-28 10:55:00,144.48,144.56,144.36,144.38,3200.0,121.7617,121.8292,121.6606,121.6775,3200.0
2018-11-28 11:00:00,144.31,144.71,144.27,144.71,6219.0,121.6185,121.9556,121.5848,121.9556,6219.0
2018-11-28 11:05:00,144.73,145.11,144.59,145.09,5355.0,121.9724,122.2927,121.8545,122.2758,5355.0
2018-11-28 11:10:00,145.17,145.19,144.76,144.92,9388.0,122.3433,122.3601,121.9977,122.1326,9388.0
2018-11-28 11:15:00,145.07,145.07,144.9,145.07,1932.0,122.259,122.259,122.1157,122.259,1932.0
2018-11-28 11:20:00,145.07,145.09,144.94,145.01,4050.0,122.259,122.2758,122.1494,122.2084,4050.0
2018-11-28 11:25:00,145.06,145.3,144.91,145.24,5075.0,122.2505,122.4528,122.1241,122.4022,5075.0
2018-11-28 11:30:00,145.29,145.38,145.16,145.23,3161.0,122.4444,122.5202,122.3348,122.3938,3161.0
2018-11-28 11:35:00,145.23,145.23,145.01,145.08,2464.0,122.3938,122.3938,122.2084,122.2674,2464.0
2018-11-28 11:40:00,145.12,145.12,144.89,145.0,4062.0,122.3011,122.3011,122.1073,122.2,4062.0
2018-11-28 11:45:00,144.98,145.07,144.94,145.07,1807.0,122.1831,122.259,122.1494,122.259,1807.0
2018-11-28 11:50:00,145.02,145.43,145.02,145.34,1787.0,122.2168,122.5624,122.2168,122.4865,1787.0
2018-11-28 11:55:00,145.41,145.42,145.03,145.29,5991.0,122.5455,122.5539,122.2253,122.4444,5991.0
2018-11-28 12:00:00,145.35,146.45,145.35,146.4,4160.0,122.4949,123.422,122.4949,123.3798,4160.0
2018-11-28 12:05:00,146.5,147.32,146.37,147.32,4095.0,123.4641,124.1552,123.3546,124.1552,4095.0
2018-11-28 12:10:00,147.34,147.34,147.0,147.31,6654.0,124.172,124.172,123.8855,124.1468,6654.0
2018-11-28 12:15:00,147.33,147.33,146.89,147.25,4976.0,124.1636,124.1636,123.7928,124.0962,4976.0
2018-11-28 12:20:00,147.22,147.38,147.14,147.19,5790.0,124.0709,124.2057,124.0035,124.0456,5790.0
2018-11-28 12:25:00,147.17,147.41,146.89,147.32,6052.0,124.0288,124.231,123.7928,124.1552,6052.0
2018-11-28 12:30:00,147.34,147.34,146.88,146.95,5607.0,124.172,124.172,123.7844,123.8434,5607.0
2018-11-28 12:35:00,147.03,147.11,146.84,146.93,2421.0,123.9108,123.9782,123.7507,123.8265,2421.0
2018-11-28 12:40:00,147.03,147.11,146.89,146.96,5100.0,123.9108,123.9782,123.7928,123.8518,5100.0
2018-11-28 12:45:00,147.11,147.2,146.95,147.19,4561.0,123.9782,124.0541,123.8434,124.0456,4561.0
2018-11-28 12:50:00,147.09,147.23,146.92,147.03,4863.0,123.9613,124.0793,123.8181,123.9108,4863.0
2018-11-28 12:55:00,147.0,147.06,146.71,146.71,5600.0,123.8855,123.9361,123.6411,123.6411,5600.0
2018-11-28 13:00:00,146.72,146.77,146.45,146.48,4000.0,123.6495,123.6917,123.422,123.4473,4000.0
2018-11-28 13:05:00,146.5,146.68,146.36,146.59,6750.0,123.4641,123.6158,123.3461,123.54,6750.0
2018-11-28 13:10:00,146.53,147.0,146.53,147.0,1500.0,123.4894,123.8855,123.4894,123.8855,1500.0
2018-11-28 13:15:00,146.96,147.08,146.9,147.08,4100.0,123.8518,123.9529,123.8012,123.9529,4100.0
2018-11-28 13:20:00,147.03,147.03,146.92,146.95,1979.0,123.9108,123.9108,123.8181,123.8434,1979.0
2018-11-28 13:25:00,147.05,147.13,146.86,147.0,4852.0,123.9276,123.9951,123.7675,123.8855,4852.0
2018-11-28 13:30:00,147.11,147.18,146.89,146.92,8394.0,123.9782,124.0372,123.7928,123.8181,8394.0
2018-11-28 13:35:00,146.98,147.36,146.94,147.33,8144.0,123.8686,124.1889,123.8349,124.1636,8144.0
2018-11-28 13:40:00,147.29,147.54,147.26,147.5,8647.0,124.1299,124.3406,124.1046,124.3069,8647.0
2018-11-28 13:45:00,147.54,147.84,147.51,147.79,3356.0,124.3406,124.5934,124.3153,124.5513,3356.0
2018-11-28 13:50:00,147.77,147.81,147.51,147.51,6054.0,124.5344,124.5681,124.3153,124.3153,6054.0
2018-11-28 13:55:00,147.55,147.7,147.48,147.48,3850.0,124.349,124.4754,124.29,124.29,3850.0
2018-11-28 14:00:00,147.53,147.68,147.48,147.59,6948.0,124.3322,124.4586,124.29,124.3827,6948.0
2018-11-28 14:05:00,147.6,147.64,147.35,147.46,8082.0,124.3912,124.4249,124.1805,124.2732,8082.0
2018-11-28 14:10:00,147.46,147.54,147.38,147.54,2130.0,124.2732,124.3406,124.2057,124.3406,2130.0
2018-11-28 14:15:00,147.5,147.51,147.23,147.45,5965.0,124.3069,124.3153,124.0793,124.2647,5965.0
2018-11-28 14:20:00,147.4,147.41,147.25,147.41,4246.0,124.2226,124.231,124.0962,124.231,4246.0
2018-11-28 14:25:00,147.46,147.56,147.38,147.45,5402.0,124.2732,124.3574,124.2057,124.2647,5402.0
2018-11-28 14:30:00,147.47,147.56,147.37,147.41,3456.0,124.2816,124.3574,124.1973,124.231,3456.0
2018-11-28 14:35:00,147.5,147.57,147.33,147.39,4732.0,124.3069,124.3659,124.1636,124.2142,4732.0
2018-11-28 14:40:00,147.39,147.64,147.39,147.52,3287.0,124.2142,124.4249,124.2142,124.3237,3287.0
2018-11-28 14:45:00,147.51,147.66,147.45,147.56,4105.0,124.3153,124.4417,124.2647,124.3574,4105.0
2018-11-28 14:50:00,147.66,147.82,147.64,147.65,2806.0,124.4417,124.5766,124.4249,124.4333,2806.0
2018-11-28 14:55:00,147.53,147.64,147.41,147.45,4633.0,124.3322,124.4249,124.231,124.2647,4633.0
2018-11-28 15:00:00,147.4,147.43,147.21,147.32,8355.0,124.2226,124.2479,124.0625,124.1552,8355.0
2018-11-28 15:05:00,147.32,147.38,147.16,147.17,5410.0,124.1552,124.2057,124.0203,124.0288,5410.0
2018-11-28 15:10:00,147.15,147.3,147.11,147.3,5303.0,124.0119,124.1383,123.9782,124.1383,5303.0
2018-11-28 15:15:00,147.25,147.31,147.21,147.3,5626.0,124.0962,124.1468,124.0625,124.1383,5626.0
2018-11-28 15:20:00,147.31,147.69,147.31,147.69,7095.0,124.1468,124.467,124.1468,124.467,7095.0
2018-11-28 15:25:00,147.7,147.81,147.64,147.81,11459.0,124.4754,124.5681,124.4249,124.5681,11459.0
2018-11-28 15:30:00,147.77,147.94,147.65,147.92,12151.0,124.5344,124.6777,124.4333,124.6608,12151.0
2018-11-28 15:35:00,147.98,148.1,147.93,147.99,14395.0,124.7114,124.8125,124.6693,124.7198,14395.0
2018-11-28 15:40:00,147.97,148.18,147.94,147.98,11668.0,124.703,124.88,124.6777,124.7114,11668.0
2018-11-28 15:45:00,147.98,148.35,147.98,148.34,15913.0,124.7114,125.0232,124.7114,125.0148,15913.0
2018-11-28 15:50:00,148.34,148.38,148.25,148.28,25016.0,125.0148,125.0485,124.9389,124.9642,25016.0
2018-11-28 15:55:00,148.26,148.56,148.25,148.54,62189.0,124.9474,125.2002,124.9389,125.1833,62189.0
2018-11-29 09:30:00,148.37,148.79,148.08,148.65,22859.0,125.0401,125.394,124.7957,125.2761,22859.0
2018-11-29 09:35:00,148.37,148.43,147.72,148.43,10148.0,125.0401,125.0906,124.4923,125.0906,10148.0
2018-11-29 09:40:00,148.29,148.65,148.06,148.61,7692.0,124.9727,125.2761,124.7788,125.2423,7692.0
2018-11-29 09:45:00,148.54,148.55,147.92,147.93,6500.0,125.1833,125.1918,124.6608,124.6693,6500.0
2018-11-29 09:50:00,147.82,147.82,147.36,147.67,9500.0,124.5766,124.5766,124.1889,124.4501,9500.0
2018-11-29 09:55:00,147.72,147.89,147.68,147.75,7631.0,124.4923,124.6356,124.4586,124.5176,7631.0
2018-11-29 10:00:00,147.75,147.98,147.23,147.23,24296.0,124.5176,124.7114,124.0793,124.0793,24296.0
2018-11-29 10:05:00,147.36,147.47,146.8,146.93,4447.0,124.1889,124.2816,123.7169,123.8265,4447.0
2018-11-29 10:10:00,146.93,147.49,146.8,147.46,5699.0,123.8265,124.2985,123.7169,124.2732,5699.0
2018-11-29 10:15:00,147.4,147.59,147.15,147.15,4289.0,124.2226,124.3827,124.0119,124.0119,4289.0
2018-11-29 10:20:00,147.12,147.28,147.02,147.25,4965.0,123.9866,124.1215,123.9024,124.0962,4965.0
2018-11-29 10:25:00,147.24,147.36,147.16,147.19,5278.0,124.0878,124.1889,124.0203,124.0456,5278.0
2018-11-29 10:30:00,147.17,148.08,147.16,147.82,9919.0,124.0288,124.7957,124.0203,124.5766,9919.0
2018-11-29 10:35:00,147.83,148.28,147.82,147.82,13109.0,124.585,124.9642,124.5766,124.5766,13109.0
2018-11-29 10:40:00,147.76,147.76,147.27,147.41,11346.0,124.526,124.526,124.113,124.231,11346.0
2018-11-29 10:45:00,147.48,147.5,147.06,147.06,4271.0,124.29,124.3069,123.9361,123.9361,4271.0
2018-11-29 10:50:00,147.07,147.07,146.77,147.07,4749.0,123.9445,123.9445,123.6917,123.9445,4749.0
2018-11-29 10:55:00,147.11,147.43,147.04,147.32,6713.0,123.9782,124.2479,123.9192,124.1552,6713.0
2018-11-29 11:00:00,147.29,147.35,147.17,147.31,4663.0,124.1299,124.1805,124.0288,124.1468,4663.0
2018-11-29 11:05:00,147.2,147.48,147.2,147.37,4883.0,124.0541,124.29,124.0541,124.1973,4883.0
2018-11-29 11:10:00,147.29,147.45,147.17,147.42,4402.0,124.1299,124.2647,124.0288,124.2395,4402.0
2018-11-29 11:15:00,147.41,147.56,147.35,147.52,3017.0,124.231,124.3574,124.1805,124.3237,3017.0
2018-11-29 11:20:00,147.55,147.93,147.49,147.73,8265.0,124.349,124.6693,124.2985,124.5007,8265.0
2018-11-29 11:25:00,147.81,148.12,147.7,148.12,5589.0,124.5681,124.8294,124.4754,124.8294,5589.0
2018-11-29 11:30:00,148.18,148.18,147.85,148.06,4242.0,124.88,124.88,124.6018,124.7788,4242.0
2018-11-29 11:35:00,147.98,148.18,147.85,148.16,4898.0,124.7114,124.88,124.6018,124.8631,4898.0
2018-11-29 11:40:00,148.17,148.18,148.07,148.12,3204.0,124.8715,124.88,124.7873,124.8294,3204.0
2018-11-29 11:45:00,148.12,148.12,147.91,147.91,4354.0,124.8294,124.8294,124.6524,124.6524,4354.0
2018-11-29 11:50:00,147.78,148.02,147.67,147.92,5362.0,124.5429,124.7451,124.4501,124.6608,5362.0
2018-11-29 11:55:00,147.92,147.98,147.67,147.95,4854.0,124.6608,124.7114,124.4501,124.6861,4854.0
2018-11-29 12:00:00,147.99,147.99,147.79,147.85,4628.0,124.7198,124.7198,124.5513,124.6018,4628.0
2018-11-29 12:05:00,147.85,147.9,147.76,147.82,4912.0,124.6018,124.644,124.526,124.5766,4912.0
2018-11-29 12:10:00,147.82,147.82,147.6,147.71,5326.0,124.5766,124.5766,124.3912,124.4839,5326.0
2018-11-29 12:15:00,147.71,147.89,147.71,147.77,3622.0,124.4839,124.6356,124.4839,124.5344,3622.0
2018-11-29 12:20:00,147.7,147.7,147.57,147.57,2800.0,124.4754,124.4754,124.3659,124.3659,2800.0
2018-11-29 12:25:00,147.61,147.67,147.57,147.67,4137.0,124.3996,124.4501,124.3659,124.4501,4137.0
2018-11-29 12:30:00,147.69,147.87,147.69,147.84,2400.0,124.467,124.6187,124.467,124.5934,2400.0
2018-11-29 12:35:00,147.78,147.8,147.62,147.74,4700.0,124.5429,124.5597,124.408,124.5091,4700.0
2018-11-29 12:40:00,147.77,147.96,147.77,147.92,3403.0,124.5344,124.6945,124.5344,124.6608,3403.0
2018-11-29 12:45:00,147.88,147.88,147.81,147.84,3000.0,124.6271,124.6271,124.5681,124.5934,3000.0
2018-11-29 12:50:00,147.92,148.01,147.88,147.9,3386.0,124.6608,124.7367,124.6271,124.644,3386.0
2018-11-29 12:55:00,147.94,148.19,147.94,148.19,4278.0,124.6777,124.8884,124.6777,124.8884,4278.0
2018-11-29 13:00:00,148.12,148.12,147.96,148.02,2751.0,124.8294,124.8294,124.6945,124.7451,2751.0
2018-11-29 13:05:00,148.02,148.05,147.93,148.0,5783.0,124.7451,124.7704,124.6693,124.7283,5783.0
2018-11-29 13:10:00,147.98,147.98,147.89,147.95,1585.0,124.7114,124.7114,124.6356,124.6861,1585.0
2018-11-29 13:15:00,147.94,147.98,147.87,147.93,2924.0,124.6777,124.7114,124.6187,124.6693,2924.0
2018-11-29 13:20:00,147.9,147.9,147.81,147.83,2500.0,124.644,124.644,124.5681,124.585,2500.0
2018-11-29 13:25:00,147.73,147.82,147.71,147.79,2571.0,124.5007,124.5766,124.4839,124.5513,2571.0
2018-11-29 13:30:00,147.85,147.94,147.85,147.92,1500.0,124.6018,124.6777,124.6018,124.6608,1500.0
2018-11-29 13:35:00,147.91,147.94,147.8,147.85,4254.0,124.6524,124.6777,124.5597,124.6018,4254.0
2018-11-29 13:40:00,147.85,147.85,147.77,147.84,1750.0,124.6018,124.6018,124.5344,124.5934,1750.0
2018-11-29 13:45:00,147.83,148.12,147.79,148.11,5538.0,124.585,124.8294,124.5513,124.821,5538.0
2018-11-29 13:50:00,148.09,148.09,147.97,148.06,1718.0,124.8041,124.8041,124.703,124.7788,1718.0
2018-11-29 13:55:00,148.02,148.16,148.01,148.14,3000.0,124.7451,124.8631,124.7367,124.8462,3000.0
2018-11-29 14:00:00,148.11,148.31,147.99,148.12,5022.0,124.821,124.9895,124.7198,124.8294,5022.0
2018-11-29 14:05:00,148.09,148.16,148.04,148.15,1803.0,124.8041,124.8631,124.762,124.8547,1803.0
2018-11-29 14:10:00,148.15,148.55,148.07,148.55,3361.0,124.8547,125.1918,124.7873,125.1918,3361.0
2018-11-29 14:15:00,148.5,148.51,148.36,148.49,2755.0,125.1496,125.1581,125.0317,125.1412,2755.0
2018-11-29 14:20:00,148.5,148.71,148.45,148.56,3160.0,125.1496,125.3266,125.1075,125.2002,3160.0
2018-11-29 14:25:00,148.59,148.69,148.59,148.64,2516.0,125.2255,125.3098,125.2255,125.2676,2516.0
2018-11-29 14:30:00,148.59,148.67,148.57,148.67,2856.0,125.2255,125.2929,125.2086,125.2929,2856.0
2018-11-29 14:35:00,148.63,148.63,148.55,148.55,2404.0,125.2592,125.2592,125.1918,125.1918,2404.0
2018-11-29 14:40:00,148.59,148.73,148.59,148.69,3713.0,125.2255,125.3435,125.2255,125.3098,3713.0
2018-11-29 14:45:00,148.68,148.76,148.63,148.69,3700.0,125.3013,125.3688,125.2592,125.3098,3700.0
2018-11-29 14:50:00,148.74,148.99,148.69,148.89,4700.0,125.3519,125.5626,125.3098,125.4783,4700.0
2018-11-29 14:55:00,148.92,149.09,148.85,149.05,5678.0,125.5036,125.6469,125.4446,125.6132,5678.0
2018-11-29 15:00:00,149.04,149.05,148.79,148.79,6626.0,125.6047,125.6132,125.394,125.394,6626.0
2018-11-29 15:05:00,148.8,148.82,148.7,148.79,4639.0,125.4025,125.4193,125.3182,125.394,4639.0
2018-11-29 15:10:00,148.82,148.82,148.67,148.77,3842.0,125.4193,125.4193,125.2929,125.3772,3842.0
2018-11-29 15:15:00,148.74,148.76,148.58,148.58,3200.0,125.3519,125.3688,125.2171,125.2171,3200.0
2018-11-29 15:20:00,148.57,148.64,148.48,148.51,4961.0,125.2086,125.2676,125.1328,125.1581,4961.0
2018-11-29 15:25:00,148.49,148.63,148.44,148.58,7232.0,125.1412,125.2592,125.0991,125.2171,7232.0
2018-11-29 15:30:00,148.59,148.59,148.34,148.57,6565.0,125.2255,125.2255,125.0148,125.2086,6565.0
2018-11-29 15:35:00,148.6,148.6,148.4,148.45,11162.0,125.2339,125.2339,125.0654,125.1075,11162.0
2018-11-29 15:40:00,148.42,148.51,148.37,148.4,5601.0,125.0822,125.1581,125.0401,125.0654,5601.0
2018-11-29 15:45:00,148.39,148.39,148.1,148.15,14722.0,125.0569,125.0569,124.8125,124.8547,14722.0
2018-11-29 15:50:00,148.16,148.33,148.1,148.29,20995.0,124.8631,125.0064,124.8125,124.9727,20995.0
2018-11-29 15:55:00,148.25,148.25,147.96,148.18,65408.0,124.9389,124.9389,124.6945,124.88,65408.0
2018-11-30 09:30:00,148.26,149.35,148.17,148.89,21308.0,124.9474,125.866,124.8715,125.4783,21308.0
2018-11-30 09:35:00,148.72,148.84,148.28,148.84,6178.0,125.335,125.4362,124.9642,125.4362,6178.0
2018-11-30 09:40:00,148.84,148.86,148.32,148.86,5262.0,125.4362,125.453,124.9979,125.453,5262.0
2018-11-30 09:45:00,148.86,149.24,148.69,149.04,17810.0,125.453,125.7733,125.3098,125.6047,17810.0
2018-11-30 09:50:00,149.0,149.35,148.86,149.34,4207.0,125.571,125.866,125.453,125.8576,4207.0
2018-11-30 09:55:00,149.34,149.72,149.34,149.61,7381.0,125.8576,126.1778,125.8576,126.0851,7381.0
2018-11-30 10:00:00,149.6,149.75,149.34,149.75,9757.0,126.0767,126.2031,125.8576,126.2031,9757.0
2018-11-30 10:05:00,149.75,150.12,149.7,149.95,19542.0,126.2031,126.5149,126.1609,126.3716,19542.0
2018-11-30 10:10:00,149.9,150.0,149.78,150.0,5312.0,126.3295,126.4138,126.2284,126.4138,5312.0
2018-11-30 10:15:00,150.0,150.0,149.75,149.8,5795.0,126.4138,126.4138,126.2031,126.2452,5795.0
2018-11-30 10:20:00,149.74,150.07,149.74,150.05,6427.0,126.1947,126.4728,126.1947,126.4559,6427.0
2018-11-30 10:25:00,150.03,150.07,149.74,149.85,15918.0,126.4391,126.4728,126.1947,126.2874,15918.0
2018-11-30 10:30:00,149.98,150.36,149.98,150.36,8985.0,126.3969,126.7172,126.3969,126.7172,8985.0
2018-11-30 10:35:00,150.34,150.43,150.18,150.25,7781.0,126.7003,126.7762,126.5655,126.6245,7781.0
2018-11-30 10:40:00,150.19,150.57,150.19,150.48,5332.0,126.5739,126.8941,126.5739,126.8183,5332.0
2018-11-30 10:45:00,150.46,150.58,150.38,150.52,15851.0,126.8014,126.9026,126.734,126.852,15851.0
2018-11-30 10:50:00,150.6,150.75,150.36,150.41,9164.0,126.9194,127.0458,126.7172,126.7593,9164.0
2018-11-30 10:55:00,150.34,150.41,150.2,150.32,6963.0,126.7003,126.7593,126.5823,126.6835,6963.0
2018-11-30 11:00:00,150.32,150.47,150.25,150.36,6633.0,126.6835,126.8099,126.6245,126.7172,6633.0
2018-11-30 11:05:00,150.31,150.47,150.25,150.47,6398.0,126.675,126.8099,126.6245,126.8099,6398.0
2018-11-30 11:10:00,150.48,150.48,150.27,150.37,3749.0,126.8183,126.8183,126.6413,126.7256,3749.0
2018-11-30 11:15:00,150.36,150.39,150.31,150.39,4473.0,126.7172,126.7425,126.675,126.7425,4473.0
2018-11-30 11:20:00,150.39,150.43,150.33,150.4,3973.0,126.7425,126.7762,126.6919,126.7509,3973.0
2018-11-30 11:25:00,150.38,150.53,150.2,150.34,9262.0,126.734,126.8604,126.5823,126.7003,9262.0
2018-11-30 11:30:00,150.3,150.54,150.15,150.43,11591.0,126.6666,126.8689,126.5402,126.7762,11591.0
2018-11-30 11:35:00,150.42,150.7,150.42,150.69,8199.0,126.7677,127.0037,126.7677,126.9953,8199.0
2018-11-30 11:40:00,150.73,150.94,150.62,150.9,19986.0,127.029,127.206,126.9363,127.1723,19986.0
2018-11-30 11:45:00,150.88,150.92,150.66,150.83,8500.0,127.1554,127.1891,126.97,127.1133,8500.0
2018-11-30 11:50:00,150.88,150.88,150.78,150.8,3313.0,127.1554,127.1554,127.0711,127.088,3313.0
2018-11-30 11:55:00,150.75,151.09,150.75,151.01,18259.0,127.0458,127.3324,127.0458,127.265,18259.0
2018-11-30 12:00:00,150.99,151.14,150.95,151.0,10299.0,127.2481,127.3745,127.2144,127.2565,10299.0
2018-11-30 12:05:00,151.05,151.27,150.99,151.27,9300.0,127.2987,127.4841,127.2481,127.4841,9300.0
2018-11-30 12:10:00,151.25,151.26,151.07,151.07,8483.0,127.4672,127.4757,127.3155,127.3155,8483.0
2018-11-30 12:15:00,151.1,151.1,150.94,150.99,18925.0,127.3408,127.3408,127.206,127.2481,18925.0
2018-11-30 12:20:00,150.99,151.06,150.83,150.86,4041.0,127.2481,127.3071,127.1133,127.1385,4041.0
2018-11-30 12:25:00,150.82,150.95,150.51,150.52,6252.0,127.1048,127.2144,126.8436,126.852,6252.0
2018-11-30 12:30:00,150.53,150.58,150.41,150.52,7793.0,126.8604,126.9026,126.7593,126.852,7793.0
2018-11-30 12:35:00,150.57,150.65,150.55,150.61,2891.0,126.8941,126.9616,126.8773,126.9279,2891.0
2018-11-30 12:40:00,150.6,150.65,150.39,150.49,5172.0,126.9194,126.9616,126.7425,126.8267,5172.0
2018-11-30 12:45:00,150.47,150.65,150.44,150.52,9582.0,126.8099,126.9616,126.7846,126.852,9582.0
2018-11-30 12:50:00,150.52,150.55,150.45,150.45,3500.0,126.852,126.8773,126.793,126.793,3500.0
2018-11-30 12:55:00,150.43,150.43,150.33,150.39,5960.0,126.7762,126.7762,126.6919,126.7425,5960.0
2018-11-30 13:00:00,150.4,150.43,150.29,150.4,3504.0,126.7509,126.7762,126.6582,126.7509,3504.0
2018-11-30 13:05:00,150.43,150.43,150.28,150.31,5611.0,126.7762,126.7762,126.6497,126.675,5611.0
2018-11-30 13:10:00,150.29,150.33,150.2,150.22,8259.0,126.6582,126.6919,126.5823,126.5992,8259.0
2018-11-30 13:15:00,150.22,150.33,150.2,150.2,23301.0,126.5992,126.6919,126.5823,126.5823,23301.0
2018-11-30 13:20:00,150.18,150.3,150.14,150.28,3943.0,126.5655,126.6666,126.5318,126.6497,3943.0
2018-11-30 13:25:00,150.33,150.52,150.27,150.47,3609.0,126.6919,126.852,126.6413,126.8099,3609.0
2018-11-30 13:30:00,150.49,150.5,150.23,150.32,9614.0,126.8267,126.8352,126.6076,126.6835,9614.0
2018-11-30 13:35:00,150.46,150.7,150.46,150.69,2220.0,126.8014,127.0037,126.8014,126.9953,2220.0
2018-11-30 13:40:00,150.75,150.79,150.67,150.78,3273.0,127.0458,127.0796,126.9784,127.0711,3273.0
2018-11-30 13:45:00,150.79,150.91,150.76,150.91,5200.0,127.0796,127.1807,127.0543,127.1807,5200.0
2018-11-30 13:50:00,150.91,151.0,150.79,150.86,2809.0,127.1807,127.2565,127.0796,127.1385,2809.0
2018-11-30 13:55:00,150.86,151.05,150.81,151.04,7703.0,127.1385,127.2987,127.0964,127.2902,7703.0
2018-11-30 14:00:00,151.0,151.0,150.67,150.8,5220.0,127.2565,127.2565,126.9784,127.088,5220.0
2018-11-30 14:05:00,150.84,150.91,150.78,150.84,2302.0,127.1217,127.1807,127.0711,127.1217,2302.0
2018-11-30 14:10:00,150.84,150.91,150.78,150.84,4705.0,127.1217,127.1807,127.0711,127.1217,4705.0
2018-11-30 14:15:00,150.84,150.93,150.69,150.73,6612.0,127.1217,127.1975,126.9953,127.029,6612.0
2018-11-30 14:20:00,150.73,150.81,150.68,150.71,4081.0,127.029,127.0964,126.9869,127.0121,4081.0
2018-11-30 14:25:00,150.71,150.79,150.65,150.79,6803.0,127.0121,127.0796,126.9616,127.0796,6803.0
2018-11-30 14:30:00,150.82,150.97,150.77,150.9,6829.0,127.1048,127.2313,127.0627,127.1723,6829.0
2018-11-30 14:35:00,150.9,150.98,150.84,150.9,4387.0,127.1723,127.2397,127.1217,127.1723,4387.0
2018-11-30 14:40:00,150.9,151.14,150.9,151.13,6026.0,127.1723,127.3745,127.1723,127.3661,6026.0
2018-11-30 14:45:00,151.13,151.13,150.99,151.03,5970.0,127.3661,127.3661,127.2481,127.2818,5970.0
2018-11-30 14:50:00,151.07,151.08,150.98,151.04,4918.0,127.3155,127.324,127.2397,127.2902,4918.0
2018-11-30 14:55:00,151.06,151.17,150.99,151.13,8511.0,127.3071,127.3998,127.2481,127.3661,8511.0
2018-11-30 15:00:00,151.17,151.21,151.05,151.13,8296.0,127.3998,127.4335,127.2987,127.3661,8296.0
2018-11-30 15:05:00,151.12,151.34,151.09,151.33,14475.0,127.3577,127.5431,127.3324,127.5346,14475.0
2018-11-30 15:10:00,151.33,151.43,151.23,151.35,16199.0,127.5346,127.6189,127.4504,127.5515,16199.0
2018-11-30 15:15:00,151.33,151.52,151.31,151.52,11683.0,127.5346,127.6948,127.5178,127.6948,11683.0
2018-11-30 15:20:00,151.52,151.58,151.42,151.52,11449.0,127.6948,127.7453,127.6105,127.6948,11449.0
2018-11-30 15:25:00,151.53,151.53,151.32,151.32,9392.0,127.7032,127.7032,127.5262,127.5262,9392.0
2018-11-30 15:30:00,151.29,151.39,151.15,151.21,23954.0,127.5009,127.5852,127.3829,127.4335,23954.0
2018-11-30 15:35:00,151.23,151.34,151.18,151.32,18171.0,127.4504,127.5431,127.4082,127.5262,18171.0
2018-11-30 15:40:00,151.31,151.37,151.12,151.21,14188.0,127.5178,127.5684,127.3577,127.4335,14188.0
2018-11-30 15:45:00,151.22,151.24,151.15,151.22,28841.0,127.4419,127.4588,127.3829,127.4419,28841.0
2018-11-30 15:50:00,151.22,151.26,151.0,151.07,36971.0,127.4419,127.4757,127.2565,127.3155,36971.0
2018-11-30 15:55:00,151.08,151.25,151.02,151.07,86257.0,127.324,127.4672,127.2734,127.3155,86257.0
2018-12-03 09:30:00,154.85,155.9,154.81,155.61,90985.0,130.5012,131.3861,130.4674,131.1417,90985.0
2018-12-03 09:35:00,155.86,156.49,155.02,155.16,51305.0,131.3523,131.8833,130.6444,130.7624,51305.0
2018-12-03 09:40:00,155.31,155.76,155.26,155.53,40438.0,130.8888,131.2681,130.8467,131.0742,40438.0
2018-12-03 09:45:00,155.46,155.57,155.23,155.23,31982.0,131.0152,131.1079,130.8214,130.8214,31982.0
2018-12-03 09:50:00,155.23,155.23,154.42,154.45,41408.0,130.8214,130.8214,130.1388,130.1641,41408.0
2018-12-03 09:55:00,154.47,154.59,153.95,154.03,33153.0,130.1809,130.282,129.7427,129.8101,33153.0
2018-12-03 10:00:00,154.03,154.09,153.31,153.45,21657.0,129.8101,129.8607,129.2033,129.3213,21657.0
2018-12-03 10:05:00,153.33,153.38,152.92,153.08,22097.0,129.2202,129.2623,128.8746,129.0095,22097.0
2018-12-03 10:10:00,153.0,153.02,152.39,152.5,25818.0,128.9421,128.9589,128.428,128.5207,25818.0
2018-12-03 10:15:00,152.44,152.72,152.25,152.59,17836.0,128.4701,128.7061,128.31,128.5965,17836.0
2018-12-03 10:20:00,152.59,152.65,152.33,152.44,16801.0,128.5965,128.6471,128.3774,128.4701,16801.0
2018-12-03 10:25:00,152.52,153.25,152.52,153.07,10812.0,128.5375,129.1527,128.5375,129.001,10812.0
2018-12-03 10:30:00,153.17,153.73,153.17,153.66,7679.0,129.0853,129.5573,129.0853,129.4983,7679.0
2018-12-03 10:35:00,153.64,153.73,153.36,153.43,12103.0,129.4814,129.5573,129.2454,129.3044,12103.0
2018-12-03 10:40:00,153.38,153.51,153.13,153.26,12762.0,129.2623,129.3719,129.0516,129.1612,12762.0
2018-12-03 10:45:00,153.28,153.33,152.71,153.07,12178.0,129.178,129.2202,128.6977,129.001,12178.0
2018-12-03 10:50:00,153.11,153.32,152.9,152.9,8516.0,129.0348,129.2117,128.8578,128.8578,8516.0
2018-12-03 10:55:00,152.86,153.06,152.71,152.84,7788.0,128.8241,128.9926,128.6977,128.8072,7788.0
2018-12-03 11:00:00,152.86,152.86,152.54,152.54,11002.0,128.8241,128.8241,128.5544,128.5544,11002.0
2018-12-03 11:05:00,152.63,152.63,152.38,152.51,9043.0,128.6302,128.6302,128.4195,128.5291,9043.0
2018-12-03 11:10:00,152.49,152.67,152.42,152.49,4458.0,128.5122,128.6639,128.4533,128.5122,4458.0
2018-12-03 11:15:00,152.51,152.65,152.46,152.56,6919.0,128.5291,128.6471,128.487,128.5712,6919.0
2018-12-03 11:20:00,152.58,152.87,152.47,152.76,7721.0,128.5881,128.8325,128.4954,128.7398,7721.0
2018-12-03 11:25:00,152.8,152.85,152.18,152.33,15168.0,128.7735,128.8156,128.251,128.3774,15168.0
2018-12-03 11:30:00,152.38,152.5,152.17,152.3,18484.0,128.4195,128.5207,128.2426,128.3521,18484.0
2018-12-03 11:35:00,152.24,152.33,151.98,151.98,8994.0,128.3016,128.3774,128.0824,128.0824,8994.0
2018-12-03 11:40:00,152.04,152.04,151.34,151.41,21188.0,128.133,128.133,127.5431,127.6021,21188.0
2018-12-03 11:45:00,151.35,151.8,151.33,151.75,8765.0,127.5515,127.9307,127.5346,127.8886,8765.0
2018-12-03 11:50:00,151.74,151.85,151.61,151.61,6390.0,127.8802,127.9729,127.7706,127.7706,6390.0
2018-12-03 11:55:00,151.57,151.84,151.55,151.77,4879.0,127.7369,127.9645,127.7201,127.9055,4879.0
2018-12-03 12:00:00,151.78,151.87,151.65,151.72,4668.0,127.9139,127.9897,127.8043,127.8633,4668.0
2018-12-03 12:05:00,151.74,152.12,151.7,152.12,4305.0,127.8802,128.2004,127.8465,128.2004,4305.0
2018-12-03 12:10:00,152.02,152.11,151.8,151.86,4419.0,128.1161,128.192,127.9307,127.9813,4419.0
2018-12-03 12:15:00,151.87,152.05,151.81,151.89,5630.0,127.9897,128.1414,127.9392,128.0066,5630.0
2018-12-03 12:20:00,151.85,152.27,151.85,152.27,4920.0,127.9729,128.3268,127.9729,128.3268,4920.0
2018-12-03 12:25:00,152.27,152.48,152.24,152.48,3198.0,128.3268,128.5038,128.3016,128.5038,3198.0
2018-12-03 12:30:00,152.47,152.76,152.42,152.76,24672.0,128.4954,128.7398,128.4533,128.7398,24672.0
2018-12-03 12:35:00,152.73,152.73,152.23,152.25,4240.0,128.7145,128.7145,128.2931,128.31,4240.0
2018-12-03 12:40:00,152.19,152.65,152.19,152.46,16633.0,128.2594,128.6471,128.2594,128.487,16633.0
2018-12-03 12:45:00,152.48,152.53,152.46,152.52,4315.0,128.5038,128.546,128.487,128.5375,4315.0
2018-12-03 12:50:00,152.47,152.61,152.39,152.44,6471.0,128.4954,128.6134,128.428,128.4701,6471.0
2018-12-03 12:55:00,152.46,152.56,152.46,152.56,5676.0,128.487,128.5712,128.487,128.5712,5676.0
2018-12-03 13:00:00,152.57,152.83,152.57,152.82,5787.0,128.5797,128.7988,128.5797,128.7904,5787.0
2018-12-03 13:05:00,152.83,152.84,152.74,152.78,5621.0,128.7988,128.8072,128.7229,128.7566,5621.0
2018-12-03 13:10:00,152.81,153.04,152.81,152.96,9933.0,128.7819,128.9758,128.7819,128.9083,9933.0
2018-12-03 13:15:00,152.94,153.05,152.92,152.99,4657.0,128.8915,128.9842,128.8746,128.9336,4657.0
2018-12-03 13:20:00,153.03,153.21,152.97,153.21,3984.0,128.9673,129.119,128.9168,129.119,3984.0
2018-12-03 13:25:00,153.24,153.46,153.19,153.38,14091.0,129.1443,129.3297,129.1022,129.2623,14091.0
2018-12-03 13:30:00,153.39,153.6,153.22,153.48,33729.0,129.2707,129.4477,129.1275,129.3466,33729.0
2018-12-03 13:35:00,153.49,153.5,153.12,153.12,6000.0,129.355,129.3634,129.0432,129.0432,6000.0
2018-12-03 13:40:00,153.12,153.22,153.07,153.19,7177.0,129.0432,129.1275,129.001,129.1022,7177.0
2018-12-03 13:45:00,153.25,153.25,152.82,152.82,6967.0,129.1527,129.1527,128.7904,128.7904,6967.0
2018-12-03 13:50:00,152.72,152.9,152.72,152.88,5997.0,128.7061,128.8578,128.7061,128.8409,5997.0
2018-12-03 13:55:00,152.84,152.9,152.67,152.79,6906.0,128.8072,128.8578,128.6639,128.7651,6906.0
2018-12-03 14:00:00,152.82,152.9,152.57,152.62,6145.0,128.7904,128.8578,128.5797,128.6218,6145.0
2018-12-03 14:05:00,152.68,152.72,152.32,152.4,9915.0,128.6724,128.7061,128.369,128.4364,9915.0
2018-12-03 14:10:00,152.4,152.55,152.26,152.26,8260.0,128.4364,128.5628,128.3184,128.3184,8260.0
2018-12-03 14:15:00,152.28,152.75,152.27,152.67,7781.0,128.3353,128.7314,128.3268,128.6639,7781.0
2018-12-03 14:20:00,152.67,152.77,152.66,152.71,3489.0,128.6639,128.7482,128.6555,128.6977,3489.0
2018-12-03 14:25:00,152.78,153.04,152.76,152.95,8391.0,128.7566,128.9758,128.7398,128.8999,8391.0
2018-12-03 14:30:00,152.96,153.03,152.88,152.99,4483.0,128.9083,128.9673,128.8409,128.9336,4483.0
2018-12-03 14:35:00,153.02,153.16,152.91,152.92,4442.0,128.9589,129.0769,128.8662,128.8746,4442.0
2018-12-03 14:40:00,152.96,152.99,152.73,152.82,19657.0,128.9083,128.9336,128.7145,128.7904,19657.0
2018-12-03 14:45:00,152.81,152.85,152.64,152.66,6342.0,128.7819,128.8156,128.6387,128.6555,6342.0
2018-12-03 14:50:00,152.67,152.79,152.37,152.45,10984.0,128.6639,128.7651,128.4111,128.4785,10984.0
2018-12-03 14:55:00,152.41,152.6,152.3,152.45,10699.0,128.4448,128.6049,128.3521,128.4785,10699.0
2018-12-03 15:00:00,152.41,152.44,152.14,152.28,10914.0,128.4448,128.4701,128.2173,128.3353,10914.0
2018-12-03 15:05:00,152.26,152.63,152.2,152.29,9269.0,128.3184,128.6302,128.2678,128.3437,9269.0
2018-12-03 15:10:00,152.32,152.73,152.32,152.73,8366.0,128.369,128.7145,128.369,128.7145,8366.0
2018-12-03 15:15:00,152.74,152.89,152.63,152.64,7529.0,128.7229,128.8493,128.6302,128.6387,7529.0
2018-12-03 15:20:00,152.68,152.87,152.67,152.8,11997.0,128.6724,128.8325,128.6639,128.7735,11997.0
2018-12-03 15:25:00,152.82,152.88,152.62,152.86,18002.0,128.7904,128.8409,128.6218,128.8241,18002.0
2018-12-03 15:30:00,152.86,153.01,152.75,152.94,32933.0,128.8241,128.9505,128.7314,128.8915,32933.0
2018-12-03 15:35:00,152.97,153.02,152.86,152.87,13794.0,128.9168,128.9589,128.8241,128.8325,13794.0
2018-12-03 15:40:00,152.88,152.93,152.63,152.63,26294.0,128.8409,128.8831,128.6302,128.6302,26294.0
2018-12-03 15:45:00,152.7,152.79,152.4,152.4,26983.0,128.6892,128.7651,128.4364,128.4364,26983.0
2018-12-03 15:50:00,152.41,152.46,152.32,152.37,33711.0,128.4448,128.487,128.369,128.4111,33711.0
2018-12-03 15:55:00,152.38,152.56,152.38,152.47,90864.0,128.4195,128.5712,128.4195,128.4954,90864.0
2018-12-04 09:30:00,151.92,151.92,150.84,150.84,23538.0,128.0319,128.0319,127.1217,127.1217,23538.0
2018-12-04 09:35:00,150.81,150.85,150.42,150.55,15310.0,127.0964,127.1301,126.7677,126.8773,15310.0
2018-12-04 09:40:00,150.66,150.7,149.12,149.66,11232.0,126.97,127.0037,125.6721,126.1272,11232.0
2018-12-04 09:45:00,149.46,149.55,148.64,149.07,8912.0,125.9587,126.0345,125.2676,125.63,8912.0
2018-12-04 09:50:00,149.01,149.15,148.73,148.89,11399.0,125.5794,125.6974,125.3435,125.4783,11399.0
2018-12-04 09:55:00,148.93,149.3,148.85,148.91,8915.0,125.512,125.8238,125.4446,125.4952,8915.0
2018-12-04 10:00:00,148.91,149.26,148.84,149.06,14862.0,125.4952,125.7901,125.4362,125.6216,14862.0
2018-12-04 10:05:00,148.9,149.45,148.78,149.28,17991.0,125.4867,125.9503,125.3856,125.807,17991.0
2018-12-04 10:10:00,149.29,149.36,149.04,149.16,7445.0,125.8154,125.8744,125.6047,125.7059,7445.0
2018-12-04 10:15:00,149.25,149.36,148.9,148.9,7283.0,125.7817,125.8744,125.4867,125.4867,7283.0
2018-12-04 10:20:00,148.9,149.16,148.73,149.16,15852.0,125.4867,125.7059,125.3435,125.7059,15852.0
2018-12-04 10:25:00,149.16,149.69,149.12,149.69,7377.0,125.7059,126.1525,125.6721,126.1525,7377.0
2018-12-04 10:30:00,149.69,149.85,149.63,149.8,11910.0,126.1525,126.2874,126.102,126.2452,11910.0
2018-12-04 10:35:00,149.75,150.08,149.67,150.06,6250.0,126.2031,126.4812,126.1357,126.4643,6250.0
2018-12-04 10:40:00,150.06,150.27,150.01,150.05,17072.0,126.4643,126.6413,126.4222,126.4559,17072.0
2018-12-04 10:45:00,150.04,150.15,149.96,150.08,6989.0,126.4475,126.5402,126.3801,126.4812,6989.0
2018-12-04 10:50:00,150.09,150.1,149.71,149.76,13764.0,126.4896,126.4981,126.1694,126.2115,13764.0
2018-12-04 10:55:00,149.8,149.82,149.56,149.56,12087.0,126.2452,126.2621,126.043,126.043,12087.0
2018-12-04 11:00:00,149.5,149.54,149.25,149.36,5924.0,125.9924,126.0261,125.7817,125.8744,5924.0
2018-12-04 11:05:00,149.5,149.84,149.49,149.77,5590.0,125.9924,126.2789,125.984,126.2199,5590.0
2018-12-04 11:10:00,149.83,149.83,149.35,149.46,12479.0,126.2705,126.2705,125.866,125.9587,12479.0
2018-12-04 11:15:00,149.43,149.62,149.41,149.62,7131.0,125.9334,126.0935,125.9165,126.0935,7131.0
2018-12-04 11:20:00,149.57,149.72,149.41,149.64,13262.0,126.0514,126.1778,125.9165,126.1104,13262.0
2018-12-04 11:25:00,149.66,149.69,149.39,149.56,8346.0,126.1272,126.1525,125.8997,126.043,8346.0
2018-12-04 11:30:00,149.59,149.68,149.39,149.6,4202.0,126.0682,126.1441,125.8997,126.0767,4202.0
2018-12-04 11:35:00,149.53,150.04,149.48,150.04,11627.0,126.0177,126.4475,125.9755,126.4475,11627.0
2018-12-04 11:40:00,150.06,150.26,150.06,150.23,6663.0,126.4643,126.6329,126.4643,126.6076,6663.0
2018-12-04 11:45:00,150.25,150.28,149.98,150.06,14344.0,126.6245,126.6497,126.3969,126.4643,14344.0
2018-12-04 11:50:00,150.05,150.17,150.04,150.04,11558.0,126.4559,126.557,126.4475,126.4475,11558.0
2018-12-04 11:55:00,150.03,150.04,149.62,149.69,5837.0,126.4391,126.4475,126.0935,126.1525,5837.0
2018-12-04 12:00:00,149.66,149.74,149.26,149.26,6695.0,126.1272,126.1947,125.7901,125.7901,6695.0
2018-12-04 12:05:00,149.2,149.2,148.49,148.74,17862.0,125.7396,125.7396,125.1412,125.3519,17862.0
2018-12-04 12:10:00,148.68,148.78,148.3,148.4,5495.0,125.3013,125.3856,124.9811,125.0654,5495.0
2018-12-04 12:15:00,148.35,148.46,148.16,148.46,7182.0,125.0232,125.1159,124.8631,125.1159,7182.0
2018-12-04 12:20:00,148.41,148.41,148.11,148.12,17727.0,125.0738,125.0738,124.821,124.8294,17727.0
2018-12-04 12:25:00,148.19,148.26,148.0,148.12,7530.0,124.8884,124.9474,124.7283,124.8294,7530.0
2018-12-04 12:30:00,148.0,148.0,147.38,147.66,9033.0,124.7283,124.7283,124.2057,124.4417,9033.0
2018-12-04 12:35:00,147.71,148.27,147.6,148.22,10327.0,124.4839,124.9558,124.3912,124.9137,10327.0
2018-12-04 12:40:00,148.29,148.54,148.23,148.4,9675.0,124.9727,125.1833,124.9221,125.0654,9675.0
2018-12-04 12:45:00,148.37,148.53,148.3,148.48,6030.0,125.0401,125.1749,124.9811,125.1328,6030.0
2018-12-04 12:50:00,148.39,148.42,148.15,148.16,11018.0,125.0569,125.0822,124.8547,124.8631,11018.0
2018-12-04 12:55:00,148.18,148.29,147.94,148.0,7628.0,124.88,124.9727,124.6777,124.7283,7628.0
2018-12-04 13:00:00,148.0,148.0,147.68,147.94,3003.0,124.7283,124.7283,124.4586,124.6777,3003.0
2018-12-04 13:05:00,147.94,147.96,147.49,147.53,11971.0,124.6777,124.6945,124.2985,124.3322,11971.0
2018-12-04 13:10:00,147.53,147.65,147.3,147.44,11945.0,124.3322,124.4333,124.1383,124.2563,11945.0
2018-12-04 13:15:00,147.42,147.73,147.42,147.64,5590.0,124.2395,124.5007,124.2395,124.4249,5590.0
2018-12-04 13:20:00,147.64,147.67,147.45,147.56,7457.0,124.4249,124.4501,124.2647,124.3574,7457.0
2018-12-04 13:25:00,147.56,147.56,146.72,146.91,9508.0,124.3574,124.3574,123.6495,123.8097,9508.0
2018-12-04 13:30:00,146.94,147.17,146.84,147.13,2500.0,123.8349,124.0288,123.7507,123.9951,2500.0
2018-12-04 13:35:00,147.13,147.13,146.59,146.7,8699.0,123.9951,123.9951,123.54,123.6327,8699.0
2018-12-04 13:40:00,146.67,147.14,146.42,147.14,3320.0,123.6074,124.0035,123.3967,124.0035,3320.0
2018-12-04 13:45:00,147.0,147.7,146.99,147.55,4703.0,123.8855,124.4754,123.8771,124.349,4703.0
2018-12-04 13:50:00,147.55,147.8,147.48,147.75,19312.0,124.349,124.5597,124.29,124.5176,19312.0
2018-12-04 13:55:00,147.76,148.23,147.76,148.14,14034.0,124.526,124.9221,124.526,124.8462,14034.0
2018-12-04 14:00:00,148.05,148.05,147.5,147.5,13803.0,124.7704,124.7704,124.3069,124.3069,13803.0
2018-12-04 14:05:00,147.39,147.99,147.38,147.97,6053.0,124.2142,124.7198,124.2057,124.703,6053.0
2018-12-04 14:10:00,147.97,148.34,147.97,148.26,8937.0,124.703,125.0148,124.703,124.9474,8937.0
2018-12-04 14:15:00,148.17,148.25,148.08,148.25,9196.0,124.8715,124.9389,124.7957,124.9389,9196.0
2018-12-04 14:20:00,148.26,148.26,148.08,148.14,8621.0,124.9474,124.9474,124.7957,124.8462,8621.0
2018-12-04 14:25:00,148.07,148.07,147.55,147.83,22510.0,124.7873,124.7873,124.349,124.585,22510.0
2018-12-04 14:30:00,147.84,148.22,147.84,148.09,17251.0,124.5934,124.9137,124.5934,124.8041,17251.0
2018-12-04 14:35:00,148.09,148.09,147.83,147.85,24331.0,124.8041,124.8041,124.585,124.6018,24331.0
2018-12-04 14:40:00,147.96,148.26,147.95,148.2,10295.0,124.6945,124.9474,124.6861,124.8968,10295.0
2018-12-04 14:45:00,148.2,148.62,148.18,148.59,14418.0,124.8968,125.2508,124.88,125.2255,14418.0
2018-12-04 14:50:00,148.53,148.53,148.12,148.22,9510.0,125.1749,125.1749,124.8294,124.9137,9510.0
2018-12-04 14:55:00,148.24,148.34,147.84,147.92,8679.0,124.9305,125.0148,124.5934,124.6608,8679.0
2018-12-04 15:00:00,147.84,147.85,147.45,147.56,22156.0,124.5934,124.6018,124.2647,124.3574,22156.0
2018-12-04 15:05:00,147.46,147.66,147.42,147.45,11702.0,124.2732,124.4417,124.2395,124.2647,11702.0
2018-12-04 15:10:00,147.45,147.61,147.33,147.51,10912.0,124.2647,124.3996,124.1636,124.3153,10912.0
2018-12-04 15:15:00,147.57,147.76,147.34,147.41,14919.0,124.3659,124.526,124.172,124.231,14919.0
2018-12-04 15:20:00,147.41,147.65,147.16,147.16,16764.0,124.231,124.4333,124.0203,124.0203,16764.0
2018-12-04 15:25:00,147.11,147.51,147.11,147.21,21491.0,123.9782,124.3153,123.9782,124.0625,21491.0
2018-12-04 15:30:00,147.16,147.37,147.0,147.14,33616.0,124.0203,124.1973,123.8855,124.0035,33616.0
2018-12-04 15:35:00,147.12,147.47,146.88,146.93,27930.0,123.9866,124.2816,123.7844,123.8265,27930.0
2018-12-04 15:40:00,146.9,146.96,146.59,146.78,27749.0,123.8012,123.8518,123.54,123.7001,27749.0
2018-12-04 15:45:00,146.7,146.79,146.53,146.68,34465.0,123.6327,123.7085,123.4894,123.6158,34465.0
2018-12-04 15:50:00,146.68,146.8,146.45,146.62,44770.0,123.6158,123.7169,123.422,123.5653,44770.0
2018-12-04 15:55:00,146.62,146.62,146.19,146.37,88714.0,123.5653,123.5653,123.2029,123.3546,88714.0
2018-12-06 09:30:00,142.95,143.38,142.76,143.38,6465.0,120.4723,120.8347,120.3122,120.8347,6465.0
2018-12-06 09:35:00,142.83,143.0,141.73,141.92,63749.0,120.3712,120.5145,119.4442,119.6043,63749.0
2018-12-06 09:40:00,141.89,142.09,141.55,141.68,46619.0,119.579,119.7476,119.2925,119.402,46619.0
2018-12-06 09:45:00,141.83,141.93,141.24,141.67,29458.0,119.5284,119.6127,119.0312,119.3936,29458.0
2018-12-06 09:50:00,141.77,141.77,140.52,140.52,20511.0,119.4779,119.4779,118.4244,118.4244,20511.0
2018-12-06 09:55:00,140.67,140.91,140.35,140.91,18166.0,118.5508,118.7531,118.2812,118.7531,18166.0
2018-12-06 10:00:00,140.89,141.47,140.82,141.08,36829.0,118.7362,119.225,118.6773,118.8964,36829.0
2018-12-06 10:05:00,141.07,141.2,140.57,141.11,31671.0,118.8879,118.9975,118.4666,118.9217,31671.0
2018-12-06 10:10:00,141.16,141.42,140.76,141.16,25821.0,118.9638,119.1829,118.6267,118.9638,25821.0
2018-12-06 10:15:00,141.22,141.3,140.88,141.14,19516.0,119.0144,119.0818,118.7278,118.9469,19516.0
2018-12-06 10:20:00,141.05,141.4,140.59,140.59,10314.0,118.8711,119.1661,118.4834,118.4834,10314.0
2018-12-06 10:25:00,140.55,140.89,140.1,140.26,18404.0,118.4497,118.7362,118.0705,118.2053,18404.0
2018-12-06 10:30:00,140.24,140.63,139.45,139.46,21842.0,118.1885,118.5171,117.5227,117.5311,21842.0
2018-12-06 10:35:00,139.4,139.87,139.24,139.77,33672.0,117.4805,117.8766,117.3457,117.7924,33672.0
2018-12-06 10:40:00,139.76,140.0,139.57,139.57,13049.0,117.7839,117.9862,117.6238,117.6238,13049.0
2018-12-06 10:45:00,139.68,139.77,138.7,139.01,16681.0,117.7165,117.7924,116.8906,117.1519,16681.0
2018-12-06 10:50:00,139.12,139.82,139.1,139.65,12601.0,117.2446,117.8345,117.2277,117.6912,12601.0
2018-12-06 10:55:00,139.59,139.59,138.26,138.55,22044.0,117.6407,117.6407,116.5198,116.7642,22044.0
2018-12-06 11:00:00,138.48,138.73,138.3,138.63,19848.0,116.7052,116.9159,116.5535,116.8316,19848.0
2018-12-06 11:05:00,138.55,138.63,138.17,138.23,16896.0,116.7642,116.8316,116.4439,116.4945,16896.0
2018-12-06 11:10:00,138.25,138.25,137.82,137.99,17494.0,116.5114,116.5114,116.149,116.2922,17494.0
2018-12-06 11:15:00,137.95,138.61,137.8,138.23,12194.0,116.2585,116.8148,116.1321,116.4945,12194.0
2018-12-06 11:20:00,138.2,138.46,138.04,138.04,9348.0,116.4692,116.6883,116.3344,116.3344,9348.0
2018-12-06 11:25:00,137.94,138.07,137.56,137.7,12427.0,116.2501,116.3597,115.9299,116.0478,12427.0
2018-12-06 11:30:00,137.6,138.25,137.6,138.2,8801.0,115.9636,116.5114,115.9636,116.4692,8801.0
2018-12-06 11:35:00,138.28,138.61,138.28,138.51,7689.0,116.5366,116.8148,116.5366,116.7305,7689.0
2018-12-06 11:40:00,138.46,138.99,138.44,138.9,4765.0,116.6883,117.135,116.6715,117.0592,4765.0
2018-12-06 11:45:00,138.89,139.44,138.88,138.95,5996.0,117.0507,117.5142,117.0423,117.1013,5996.0
2018-12-06 11:50:00,139.0,139.38,138.85,139.11,4246.0,117.1434,117.4637,117.017,117.2361,4246.0
2018-12-06 11:55:00,139.19,139.41,138.89,139.12,12520.0,117.3036,117.489,117.0507,117.2446,12520.0
2018-12-06 12:00:00,139.07,139.4,138.98,139.26,13200.0,117.2024,117.4805,117.1266,117.3625,13200.0
2018-12-06 12:05:00,139.3,139.64,139.3,139.61,11871.0,117.3963,117.6828,117.3963,117.6575,11871.0
2018-12-06 12:10:00,139.56,139.76,139.46,139.75,9014.0,117.6154,117.7839,117.5311,117.7755,9014.0
2018-12-06 12:15:00,139.76,140.25,139.76,140.06,16239.0,117.7839,118.1969,117.7839,118.0368,16239.0
2018-12-06 12:20:00,139.99,140.38,139.92,140.38,5566.0,117.9778,118.3064,117.9188,118.3064,5566.0
2018-12-06 12:25:00,140.31,140.73,140.25,140.65,6800.0,118.2474,118.6014,118.1969,118.534,6800.0
2018-12-06 12:30:00,140.57,140.84,140.42,140.64,12130.0,118.4666,118.6941,118.3401,118.5256,12130.0
2018-12-06 12:35:00,140.66,140.86,140.43,140.48,16962.0,118.5424,118.711,118.3486,118.3907,16962.0
2018-12-06 12:40:00,140.6,140.81,140.55,140.68,14964.0,118.4918,118.6688,118.4497,118.5593,14964.0
2018-12-06 12:45:00,140.63,140.63,140.37,140.44,5555.0,118.5171,118.5171,118.298,118.357,5555.0
2018-12-06 12:50:00,140.36,140.69,140.23,140.69,7271.0,118.2896,118.5677,118.18,118.5677,7271.0
2018-12-06 12:55:00,140.71,140.84,140.52,140.53,9028.0,118.5845,118.6941,118.4244,118.4329,9028.0
2018-12-06 13:00:00,140.53,140.54,139.93,139.99,11846.0,118.4329,118.4413,117.9272,117.9778,11846.0
2018-12-06 13:05:00,140.0,140.09,139.76,139.8,9138.0,117.9862,118.062,117.7839,117.8176,9138.0
2018-12-06 13:10:00,139.82,140.07,139.76,139.76,18516.0,117.8345,118.0452,117.7839,117.7839,18516.0
2018-12-06 13:15:00,139.77,139.82,139.45,139.51,7303.0,117.7924,117.8345,117.5227,117.5732,7303.0
2018-12-06 13:20:00,139.37,139.77,139.37,139.77,5765.0,117.4553,117.7924,117.4553,117.7924,5765.0
2018-12-06 13:25:00,139.71,139.91,139.7,139.77,5143.0,117.7418,117.9103,117.7334,117.7924,5143.0
2018-12-06 13:30:00,139.67,139.67,139.44,139.59,7186.0,117.7081,117.7081,117.5142,117.6407,7186.0
2018-12-06 13:35:00,139.58,140.01,139.54,139.9,8029.0,117.6322,117.9946,117.5985,117.9019,8029.0
2018-12-06 13:40:00,140.0,140.44,139.96,140.23,4349.0,117.9862,118.357,117.9525,118.18,4349.0
2018-12-06 13:45:00,140.37,140.63,140.35,140.52,4200.0,118.298,118.5171,118.2812,118.4244,4200.0
2018-12-06 13:50:00,140.63,140.78,140.46,140.78,9292.0,118.5171,118.6435,118.3739,118.6435,9292.0
2018-12-06 13:55:00,140.73,141.0,140.62,140.96,5313.0,118.6014,118.8289,118.5087,118.7952,5313.0
2018-12-06 14:00:00,141.0,141.47,141.0,141.05,8976.0,118.8289,119.225,118.8289,118.8711,8976.0
2018-12-06 14:05:00,140.97,141.07,140.72,140.79,4831.0,118.8037,118.8879,118.593,118.652,4831.0
2018-12-06 14:10:00,140.74,140.74,140.44,140.57,8361.0,118.6098,118.6098,118.357,118.4666,8361.0
2018-12-06 14:15:00,140.66,140.84,140.15,140.28,9459.0,118.5424,118.6941,118.1126,118.2222,9459.0
2018-12-06 14:20:00,140.28,140.44,140.08,140.08,9954.0,118.2222,118.357,118.0536,118.0536,9954.0
2018-12-06 14:25:00,140.16,140.84,140.13,140.83,10021.0,118.121,118.6941,118.0957,118.6857,10021.0
2018-12-06 14:30:00,140.76,140.84,140.35,140.55,9840.0,118.6267,118.6941,118.2812,118.4497,9840.0
2018-12-06 14:35:00,140.54,140.64,140.39,140.6,10162.0,118.4413,118.5256,118.3149,118.4918,10162.0
2018-12-06 14:40:00,140.56,141.01,140.56,140.73,7499.0,118.4581,118.8374,118.4581,118.6014,7499.0
2018-12-06 14:45:00,140.81,140.85,140.26,140.5,9217.0,118.6688,118.7025,118.2053,118.4076,9217.0
2018-12-06 14:50:00,140.6,141.27,140.59,141.19,24311.0,118.4918,119.0565,118.4834,118.9891,24311.0
2018-12-06 14:55:00,141.22,141.3,140.91,141.05,17087.0,119.0144,119.0818,118.7531,118.8711,17087.0
2018-12-06 15:00:00,141.05,141.45,140.98,141.03,15280.0,118.8711,119.2082,118.8121,118.8542,15280.0
2018-12-06 15:05:00,141.02,141.12,140.75,140.95,16281.0,118.8458,118.9301,118.6183,118.7868,16281.0
2018-12-06 15:10:00,140.91,141.09,140.8,140.85,23395.0,118.7531,118.9048,118.6604,118.7025,23395.0
2018-12-06 15:15:00,140.86,140.98,140.78,140.98,29601.0,118.711,118.8121,118.6435,118.8121,29601.0
2018-12-06 15:20:00,140.93,141.01,140.69,140.75,17006.0,118.77,118.8374,118.5677,118.6183,17006.0
2018-12-06 15:25:00,140.74,140.9,140.64,140.83,44761.0,118.6098,118.7447,118.5256,118.6857,44761.0
2018-12-06 15:30:00,140.83,141.55,140.79,141.29,31475.0,118.6857,119.2925,118.652,119.0733,31475.0
2018-12-06 15:35:00,141.33,141.57,141.24,141.54,15252.0,119.1071,119.3093,119.0312,119.284,15252.0
2018-12-06 15:40:00,141.51,141.82,141.23,141.82,23996.0,119.2588,119.52,119.0228,119.52,23996.0
2018-12-06 15:45:00,141.82,142.34,141.73,142.34,27524.0,119.52,119.9582,119.4442,119.9582,27524.0
2018-12-06 15:50:00,142.32,142.5,142.18,142.43,31025.0,119.9414,120.0931,119.8234,120.0341,31025.0
2018-12-06 15:55:00,142.43,142.47,142.09,142.3,60176.0,120.0341,120.0678,119.7476,119.9245,60176.0
2018-12-07 09:30:00,142.49,143.94,142.49,143.69,36812.0,120.0847,121.3067,120.0847,121.096,36812.0
2018-12-07 09:35:00,143.71,144.4,143.68,144.4,5485.0,121.1128,121.6943,121.0875,121.6943,5485.0
2018-12-07 09:40:00,144.52,144.89,144.19,144.19,14332.0,121.7955,122.1073,121.5173,121.5173,14332.0
2018-12-07 09:45:00,144.19,144.73,144.01,144.01,8422.0,121.5173,121.9724,121.3657,121.3657,8422.0
2018-12-07 09:50:00,143.87,143.99,143.59,143.72,7010.0,121.2477,121.3488,121.0117,121.1213,7010.0
2018-12-07 09:55:00,143.84,143.93,143.22,143.35,11940.0,121.2224,121.2982,120.6999,120.8094,11940.0
2018-12-07 10:00:00,143.37,143.37,142.76,143.13,14520.0,120.8263,120.8263,120.3122,120.624,14520.0
2018-12-07 10:05:00,143.11,143.17,142.21,142.22,20085.0,120.6072,120.6577,119.8487,119.8571,20085.0
2018-12-07 10:10:00,142.36,142.36,141.64,141.91,15500.0,119.9751,119.9751,119.3683,119.5959,15500.0
2018-12-07 10:15:00,141.88,141.88,141.26,141.59,10388.0,119.5706,119.5706,119.0481,119.3262,10388.0
2018-12-07 10:20:00,141.59,141.82,141.26,141.32,7920.0,119.3262,119.52,119.0481,119.0986,7920.0
2018-12-07 10:25:00,141.31,141.85,141.28,141.78,6114.0,119.0902,119.5453,119.0649,119.4863,6114.0
2018-12-07 10:30:00,141.85,142.01,141.33,141.52,7743.0,119.5453,119.6801,119.1071,119.2672,7743.0
2018-12-07 10:35:00,141.32,141.48,140.82,141.2,16198.0,119.0986,119.2335,118.6773,118.9975,16198.0
2018-12-07 10:40:00,141.22,141.64,141.16,141.28,8573.0,119.0144,119.3683,118.9638,119.0649,8573.0
2018-12-07 10:45:00,141.29,141.63,141.29,141.37,9116.0,119.0733,119.3599,119.0733,119.1408,9116.0
2018-12-07 10:50:00,141.38,141.84,141.24,141.67,6404.0,119.1492,119.5369,119.0312,119.3936,6404.0
2018-12-07 10:55:00,141.69,142.09,141.69,142.02,10045.0,119.4105,119.7476,119.4105,119.6886,10045.0
2018-12-07 11:00:00,142.07,142.32,141.46,141.58,10339.0,119.7307,119.9414,119.2166,119.3177,10339.0
2018-12-07 11:05:00,141.71,141.71,141.14,141.25,8328.0,119.4273,119.4273,118.9469,119.0396,8328.0
2018-12-07 11:10:00,141.25,141.36,140.6,140.8,21016.0,119.0396,119.1323,118.4918,118.6604,21016.0
2018-12-07 11:15:00,140.85,141.02,140.66,140.8,8984.0,118.7025,118.8458,118.5424,118.6604,8984.0
2018-12-07 11:20:00,140.72,140.81,140.19,140.29,5578.0,118.593,118.6688,118.1463,118.2306,5578.0
2018-12-07 11:25:00,140.16,140.39,139.93,140.36,5764.0,118.121,118.3149,117.9272,118.2896,5764.0
2018-12-07 11:30:00,140.43,140.6,140.18,140.21,7124.0,118.3486,118.4918,118.1379,118.1632,7124.0
2018-12-07 11:35:00,140.35,140.39,140.24,140.29,2210.0,118.2812,118.3149,118.1885,118.2306,2210.0
2018-12-07 11:40:00,140.31,140.5,140.04,140.28,5002.0,118.2474,118.4076,118.0199,118.2222,5002.0
2018-12-07 11:45:00,140.31,140.44,140.15,140.28,8864.0,118.2474,118.357,118.1126,118.2222,8864.0
2018-12-07 11:50:00,140.28,140.32,139.76,139.8,6601.0,118.2222,118.2559,117.7839,117.8176,6601.0
2018-12-07 11:55:00,139.85,139.85,139.41,139.41,6025.0,117.8598,117.8598,117.489,117.489,6025.0
2018-12-07 12:00:00,139.46,139.79,139.41,139.67,5551.0,117.5311,117.8092,117.489,117.7081,5551.0
2018-12-07 12:05:00,139.69,139.69,139.32,139.35,9957.0,117.7249,117.7249,117.4131,117.4384,9957.0
2018-12-07 12:10:00,139.31,139.65,139.31,139.47,8456.0,117.4047,117.6912,117.4047,117.5395,8456.0
2018-12-07 12:15:00,139.43,139.43,138.96,139.19,8916.0,117.5058,117.5058,117.1097,117.3036,8916.0
2018-12-07 12:20:00,139.13,139.55,139.13,139.33,3411.0,117.253,117.6069,117.253,117.4215,3411.0
2018-12-07 12:25:00,139.25,139.52,139.0,139.05,6354.0,117.3541,117.5817,117.1434,117.1856,6354.0
2018-12-07 12:30:00,139.1,139.1,138.66,138.88,6600.0,117.2277,117.2277,116.8569,117.0423,6600.0
2018-12-07 12:35:00,138.8,138.9,138.57,138.9,7272.0,116.9749,117.0592,116.781,117.0592,7272.0
2018-12-07 12:40:00,138.87,139.08,138.8,139.08,9465.0,117.0339,117.2109,116.9749,117.2109,9465.0
2018-12-07 12:45:00,139.06,139.48,139.06,139.18,5640.0,117.194,117.548,117.194,117.2951,5640.0
2018-12-07 12:50:00,139.21,139.74,139.21,139.74,6032.0,117.3204,117.7671,117.3204,117.7671,6032.0
2018-12-07 12:55:00,140.0,140.32,139.77,140.13,5602.0,117.9862,118.2559,117.7924,118.0957,5602.0
2018-12-07 13:00:00,140.04,140.51,139.92,140.37,9300.0,118.0199,118.416,117.9188,118.298,9300.0
2018-12-07 13:05:00,140.37,140.37,139.82,139.83,13046.0,118.298,118.298,117.8345,117.8429,13046.0
2018-12-07 13:10:00,139.82,139.92,139.59,139.6,8827.0,117.8345,117.9188,117.6407,117.6491,8827.0
2018-12-07 13:15:00,139.6,139.64,139.28,139.28,7925.0,117.6491,117.6828,117.3794,117.3794,7925.0
2018-12-07 13:20:00,139.3,139.57,139.3,139.51,16431.0,117.3963,117.6238,117.3963,117.5732,16431.0
2018-12-07 13:25:00,139.42,139.55,139.2,139.42,7926.0,117.4974,117.6069,117.312,117.4974,7926.0
2018-12-07 13:30:00,139.4,139.4,139.16,139.31,10083.0,117.4805,117.4805,117.2783,117.4047,10083.0
2018-12-07 13:35:00,139.31,139.45,139.2,139.26,9515.0,117.4047,117.5227,117.312,117.3625,9515.0
2018-12-07 13:40:00,139.28,139.43,139.2,139.27,6044.0,117.3794,117.5058,117.312,117.371,6044.0
2018-12-07 13:45:00,139.41,139.46,139.15,139.17,10070.0,117.489,117.5311,117.2698,117.2867,10070.0
2018-12-07 13:50:00,139.15,139.2,139.0,139.05,8552.0,117.2698,117.312,117.1434,117.1856,8552.0
2018-12-07 13:55:00,139.0,139.11,138.8,138.8,9825.0,117.1434,117.2361,116.9749,116.9749,9825.0
2018-12-07 14:00:00,138.88,138.88,138.43,138.51,7976.0,117.0423,117.0423,116.6631,116.7305,7976.0
2018-12-07 14:05:00,138.58,138.79,138.35,138.67,4111.0,116.7895,116.9665,116.5956,116.8653,4111.0
2018-12-07 14:10:00,138.59,138.63,138.25,138.38,4409.0,116.7979,116.8316,116.5114,116.6209,4409.0
2018-12-07 14:15:00,138.4,139.14,138.4,139.14,4330.0,116.6378,117.2614,116.6378,117.2614,4330.0
2018-12-07 14:20:00,139.19,139.45,138.9,138.9,10799.0,117.3036,117.5227,117.0592,117.0592,10799.0
2018-12-07 14:25:00,139.07,139.14,138.69,139.08,7481.0,117.2024,117.2614,116.8822,117.2109,7481.0
2018-12-07 14:30:00,139.21,139.22,138.75,138.9,5413.0,117.3204,117.3288,116.9327,117.0592,5413.0
2018-12-07 14:35:00,138.85,138.85,138.51,138.51,7848.0,117.017,117.017,116.7305,116.7305,7848.0
2018-12-07 14:40:00,138.49,138.66,138.3,138.3,6392.0,116.7136,116.8569,116.5535,116.5535,6392.0
2018-12-07 14:45:00,138.32,138.48,138.1,138.38,8298.0,116.5704,116.7052,116.3849,116.6209,8298.0
2018-12-07 14:50:00,138.46,138.6,138.11,138.12,5142.0,116.6883,116.8063,116.3934,116.4018,5142.0
2018-12-07 14:55:00,138.12,138.2,137.82,138.13,6698.0,116.4018,116.4692,116.149,116.4102,6698.0
2018-12-07 15:00:00,138.12,138.25,137.58,137.67,8602.0,116.4018,116.5114,115.9467,116.0226,8602.0
2018-12-07 15:05:00,137.7,138.13,137.63,138.13,5742.0,116.0478,116.4102,115.9889,116.4102,5742.0
2018-12-07 15:10:00,138.17,138.38,137.91,138.1,13222.0,116.4439,116.6209,116.2248,116.3849,13222.0
2018-12-07 15:15:00,138.03,138.37,137.92,138.23,12461.0,116.326,116.6125,116.2333,116.4945,12461.0
2018-12-07 15:20:00,138.28,138.41,138.16,138.32,11951.0,116.5366,116.6462,116.4355,116.5704,11951.0
2018-12-07 15:25:00,138.29,138.79,138.11,138.63,15147.0,116.5451,116.9665,116.3934,116.8316,15147.0
2018-12-07 15:30:00,138.62,139.23,138.43,139.19,23324.0,116.8232,117.3373,116.6631,117.3036,23324.0
2018-12-07 15:35:00,139.11,139.54,138.63,138.63,19908.0,117.2361,117.5985,116.8316,116.8316,19908.0
2018-12-07 15:40:00,138.54,138.78,138.42,138.56,16898.0,116.7558,116.958,116.6546,116.7726,16898.0
2018-12-07 15:45:00,138.58,138.58,138.18,138.19,24788.0,116.7895,116.7895,116.4524,116.4608,24788.0
2018-12-07 15:50:00,138.17,138.66,138.11,138.36,24434.0,116.4439,116.8569,116.3934,116.6041,24434.0
2018-12-07 15:55:00,138.36,138.75,138.3,138.6,67427.0,116.6041,116.9327,116.5535,116.8063,67427.0
2018-12-10 09:30:00,137.49,138.41,137.34,138.14,34396.0,115.8709,116.6462,115.7445,116.4187,34396.0
2018-12-10 09:35:00,137.91,138.0,137.23,137.5,10912.0,116.2248,116.3007,115.6517,115.8793,10912.0
2018-12-10 09:40:00,137.67,137.81,137.2,137.55,7459.0,116.0226,116.1405,115.6265,115.9214,7459.0
2018-12-10 09:45:00,137.5,137.5,136.64,136.8,13900.0,115.8793,115.8793,115.1545,115.2894,13900.0
2018-12-10 09:50:00,136.8,136.85,135.86,136.05,19180.0,115.2894,115.3315,114.4972,114.6573,19180.0
2018-12-10 09:55:00,136.16,136.74,136.0,136.38,13348.0,114.75,115.2388,114.6152,114.9354,13348.0
2018-12-10 10:00:00,136.39,136.54,135.52,135.6,36790.0,114.9438,115.0702,114.2106,114.2781,36790.0
2018-12-10 10:05:00,135.62,136.33,135.59,135.7,21556.0,114.2949,114.8933,114.2696,114.3623,21556.0
2018-12-10 10:10:00,135.7,136.59,135.42,136.59,14679.0,114.3623,115.1124,114.1264,115.1124,14679.0
2018-12-10 10:15:00,136.64,136.66,136.16,136.36,11545.0,115.1545,115.1714,114.75,114.9185,11545.0
2018-12-10 10:20:00,136.41,136.75,136.4,136.68,7595.0,114.9607,115.2472,114.9523,115.1882,7595.0
2018-12-10 10:25:00,136.72,136.82,136.17,136.5,12578.0,115.2219,115.3062,114.7584,115.0365,12578.0
2018-12-10 10:30:00,136.47,136.6,136.16,136.25,12207.0,115.0113,115.1208,114.75,114.8258,12207.0
2018-12-10 10:35:00,136.3,136.53,135.74,135.74,13106.0,114.868,115.0618,114.396,114.396,13106.0
2018-12-10 10:40:00,135.81,135.82,135.19,135.43,23124.0,114.455,114.4635,113.9325,114.1348,23124.0
2018-12-10 10:45:00,135.25,135.51,135.11,135.37,6932.0,113.9831,114.2022,113.8651,114.0842,6932.0
2018-12-10 10:50:00,135.28,135.38,134.7,134.71,12323.0,114.0084,114.0926,113.5196,113.528,12323.0
2018-12-10 10:55:00,134.79,135.1,134.75,134.8,6671.0,113.5954,113.8567,113.5617,113.6038,6671.0
2018-12-10 11:00:00,134.61,134.65,133.64,133.88,13298.0,113.4437,113.4774,112.6262,112.8285,13298.0
2018-12-10 11:05:00,133.93,134.21,133.73,133.73,7419.0,112.8706,113.1066,112.7021,112.7021,7419.0
2018-12-10 11:10:00,133.71,134.14,133.69,134.01,5790.0,112.6852,113.0476,112.6684,112.9381,5790.0
2018-12-10 11:15:00,133.97,134.12,133.61,134.12,7783.0,112.9044,113.0308,112.601,113.0308,7783.0
2018-12-10 11:20:00,134.18,134.45,133.94,134.22,5141.0,113.0813,113.3089,112.8791,113.115,5141.0
2018-12-10 11:25:00,134.23,134.45,134.08,134.29,7998.0,113.1235,113.3089,112.9971,113.174,7998.0
2018-12-10 11:30:00,134.3,134.57,134.04,134.05,11307.0,113.1825,113.41,112.9633,112.9718,11307.0
2018-12-10 11:35:00,134.09,135.0,134.02,134.65,12016.0,113.0055,113.7724,112.9465,113.4774,12016.0
2018-12-10 11:40:00,134.78,134.86,134.36,134.64,9945.0,113.587,113.6544,113.233,113.469,9945.0
2018-12-10 11:45:00,134.72,135.06,134.55,134.79,10873.0,113.5364,113.823,113.3932,113.5954,10873.0
2018-12-10 11:50:00,135.02,135.26,134.76,134.97,8687.0,113.7893,113.9915,113.5701,113.7471,8687.0
2018-12-10 11:55:00,134.99,135.14,134.24,134.41,14111.0,113.764,113.8904,113.1319,113.2752,14111.0
2018-12-10 12:00:00,134.53,134.55,134.21,134.36,5922.0,113.3763,113.3932,113.1066,113.233,5922.0
2018-12-10 12:05:00,134.4,134.66,134.23,134.49,4863.0,113.2667,113.4859,113.1235,113.3426,4863.0
2018-12-10 12:10:00,134.39,134.76,134.36,134.66,8461.0,113.2583,113.5701,113.233,113.4859,8461.0
2018-12-10 12:15:00,134.65,134.85,134.41,134.51,9382.0,113.4774,113.646,113.2752,113.3594,9382.0
2018-12-10 12:20:00,134.44,134.65,134.37,134.65,5898.0,113.3005,113.4774,113.2415,113.4774,5898.0
2018-12-10 12:25:00,134.73,134.91,134.59,134.81,14670.0,113.5449,113.6965,113.4269,113.6123,14670.0
2018-12-10 12:30:00,134.83,134.89,134.69,134.83,7991.0,113.6291,113.6797,113.5111,113.6291,7991.0
2018-12-10 12:35:00,134.89,135.65,134.89,135.61,3980.0,113.6797,114.3202,113.6797,114.2865,3980.0
2018-12-10 12:40:00,135.62,135.99,135.62,135.78,7263.0,114.2949,114.6067,114.2949,114.4297,7263.0
2018-12-10 12:45:00,135.79,136.23,135.72,136.16,6550.0,114.4382,114.809,114.3792,114.75,6550.0
2018-12-10 12:50:00,136.12,136.27,136.01,136.23,4000.0,114.7163,114.8427,114.6236,114.809,4000.0
2018-12-10 12:55:00,136.34,136.34,136.0,136.0,4935.0,114.9017,114.9017,114.6152,114.6152,4935.0
2018-12-10 13:00:00,135.99,136.18,135.79,135.91,4025.0,114.6067,114.7669,114.4382,114.5393,4025.0
2018-12-10 13:05:00,135.84,136.28,135.81,136.05,5070.0,114.4803,114.8511,114.455,114.6573,5070.0
2018-12-10 13:10:00,136.1,136.54,135.96,136.45,5666.0,114.6994,115.0702,114.5814,114.9944,5666.0
2018-12-10 13:15:00,136.4,136.42,136.24,136.26,3657.0,114.9523,114.9691,114.8174,114.8343,3657.0
2018-12-10 13:20:00,136.32,136.42,135.79,135.79,7586.0,114.8848,114.9691,114.4382,114.4382,7586.0
2018-12-10 13:25:00,135.75,135.92,135.7,135.74,4462.0,114.4045,114.5477,114.3623,114.396,4462.0
2018-12-10 13:30:00,135.81,136.22,135.71,136.14,5950.0,114.455,114.8006,114.3708,114.7331,5950.0
2018-12-10 13:35:00,136.25,136.31,136.05,136.05,3500.0,114.8258,114.8764,114.6573,114.6573,3500.0
2018-12-10 13:40:00,136.01,136.19,135.81,135.84,5600.0,114.6236,114.7753,114.455,114.4803,5600.0
2018-12-10 13:45:00,135.85,136.06,135.85,136.06,2349.0,114.4887,114.6657,114.4887,114.6657,2349.0
2018-12-10 13:50:00,136.02,136.41,136.02,136.33,4263.0,114.632,114.9607,114.632,114.8933,4263.0
2018-12-10 13:55:00,136.21,136.26,136.06,136.1,3400.0,114.7921,114.8343,114.6657,114.6994,3400.0
2018-12-10 14:00:00,136.14,136.18,135.85,135.85,6806.0,114.7331,114.7669,114.4887,114.4887,6806.0
2018-12-10 14:05:00,135.89,136.31,135.86,136.08,14206.0,114.5225,114.8764,114.4972,114.6826,14206.0
2018-12-10 14:10:00,136.08,136.12,135.7,135.7,5042.0,114.6826,114.7163,114.3623,114.3623,5042.0
2018-12-10 14:15:00,135.73,135.77,135.26,135.47,8893.0,114.3876,114.4213,113.9915,114.1685,8893.0
2018-12-10 14:20:00,135.45,135.71,135.26,135.48,6989.0,114.1516,114.3708,113.9915,114.1769,6989.0
2018-12-10 14:25:00,135.57,135.66,135.44,135.52,5622.0,114.2528,114.3286,114.1432,114.2106,5622.0
2018-12-10 14:30:00,135.56,136.19,135.52,136.19,2884.0,114.2443,114.7753,114.2106,114.7753,2884.0
2018-12-10 14:35:00,136.2,136.32,136.01,136.1,5499.0,114.7837,114.8848,114.6236,114.6994,5499.0
2018-12-10 14:40:00,136.11,136.31,136.03,136.31,6751.0,114.7079,114.8764,114.6404,114.8764,6751.0
2018-12-10 14:45:00,136.23,136.41,136.06,136.14,7923.0,114.809,114.9607,114.6657,114.7331,7923.0
2018-12-10 14:50:00,136.13,136.29,136.11,136.19,5177.0,114.7247,114.8596,114.7079,114.7753,5177.0
2018-12-10 14:55:00,136.14,136.42,135.47,135.6,9651.0,114.7331,114.9691,114.1685,114.2781,9651.0
2018-12-10 15:00:00,135.53,135.8,135.5,135.65,4559.0,114.2191,114.4466,114.1938,114.3202,4559.0
2018-12-10 15:05:00,135.66,135.79,135.62,135.68,7133.0,114.3286,114.4382,114.2949,114.3455,7133.0
2018-12-10 15:10:00,135.67,135.75,135.44,135.48,6420.0,114.337,114.4045,114.1432,114.1769,6420.0
2018-12-10 15:15:00,135.48,135.52,135.36,135.51,8828.0,114.1769,114.2106,114.0758,114.2022,8828.0
2018-12-10 15:20:00,135.54,135.75,135.53,135.67,7488.0,114.2275,114.4045,114.2191,114.337,7488.0
2018-12-10 15:25:00,135.67,136.13,135.67,136.1,6747.0,114.337,114.7247,114.337,114.6994,6747.0
2018-12-10 15:30:00,136.11,136.84,136.11,136.78,16711.0,114.7079,115.3231,114.7079,115.2725,16711.0
2018-12-10 15:35:00,136.82,137.14,136.63,136.86,20674.0,115.3062,115.5759,115.1461,115.3399,20674.0
2018-12-10 15:40:00,136.85,136.87,136.44,136.49,13811.0,115.3315,115.3484,114.986,115.0281,13811.0
2018-12-10 15:45:00,136.51,136.71,136.39,136.49,19332.0,115.045,115.2135,114.9438,115.0281,19332.0
2018-12-10 15:50:00,136.47,136.54,136.3,136.45,18227.0,115.0113,115.0702,114.868,114.9944,18227.0
2018-12-10 15:55:00,136.43,136.53,136.25,136.25,52622.0,114.9775,115.0618,114.8258,114.8258,52622.0
2018-12-11 09:30:00,138.57,139.35,138.01,138.51,20594.0,116.781,117.4384,116.3091,116.7305,20594.0
2018-12-11 09:35:00,138.69,139.01,138.05,138.05,9100.0,116.8822,117.1519,116.3428,116.3428,9100.0
2018-12-11 09:40:00,138.13,138.44,137.94,137.99,20874.0,116.4102,116.6715,116.2501,116.2922,20874.0
2018-12-11 09:45:00,137.97,138.5,137.97,138.49,8294.0,116.2754,116.7221,116.2754,116.7136,8294.0
2018-12-11 09:50:00,138.3,138.46,138.05,138.44,6095.0,116.5535,116.6883,116.3428,116.6715,6095.0
2018-12-11 09:55:00,138.46,138.53,138.27,138.34,5952.0,116.6883,116.7473,116.5282,116.5872,5952.0
2018-12-11 10:00:00,138.47,138.85,138.4,138.54,10233.0,116.6968,117.017,116.6378,116.7558,10233.0
2018-12-11 10:05:00,138.6,139.01,138.6,138.8,11215.0,116.8063,117.1519,116.8063,116.9749,11215.0
2018-12-11 10:10:00,138.83,138.83,138.23,138.25,5624.0,117.0002,117.0002,116.4945,116.5114,5624.0
2018-12-11 10:15:00,138.31,138.31,137.93,137.99,5898.0,116.5619,116.5619,116.2417,116.2922,5898.0
2018-12-11 10:20:00,137.97,138.51,137.97,138.5,5936.0,116.2754,116.7305,116.2754,116.7221,5936.0
2018-12-11 10:25:00,138.5,138.5,138.11,138.3,6369.0,116.7221,116.7221,116.3934,116.5535,6369.0
2018-12-11 10:30:00,138.41,138.44,138.02,138.03,8902.0,116.6462,116.6715,116.3175,116.326,8902.0
2018-12-11 10:35:00,138.11,138.33,137.8,138.33,6005.0,116.3934,116.5788,116.1321,116.5788,6005.0
2018-12-11 10:40:00,138.46,138.55,138.02,138.19,5279.0,116.6883,116.7642,116.3175,116.4608,5279.0
2018-12-11 10:45:00,138.26,138.28,137.46,137.56,9040.0,116.5198,116.5366,115.8456,115.9299,9040.0
2018-12-11 10:50:00,137.44,137.71,137.28,137.28,11956.0,115.8287,116.0563,115.6939,115.6939,11956.0
2018-12-11 10:55:00,137.39,137.73,137.22,137.4,10286.0,115.7866,116.0731,115.6433,115.795,10286.0
2018-12-11 11:00:00,137.48,137.54,137.01,137.54,5694.0,115.8624,115.913,115.4663,115.913,5694.0
2018-12-11 11:05:00,137.6,137.89,137.38,137.89,5980.0,115.9636,116.208,115.7782,116.208,5980.0
2018-12-11 11:10:00,137.85,137.92,137.06,137.06,5200.0,116.1743,116.2333,115.5085,115.5085,5200.0
2018-12-11 11:15:00,137.06,137.39,137.0,137.39,4313.0,115.5085,115.7866,115.4579,115.7866,4313.0
2018-12-11 11:20:00,137.47,137.47,137.21,137.27,6318.0,115.854,115.854,115.6349,115.6855,6318.0
2018-12-11 11:25:00,137.42,137.42,136.88,137.1,4740.0,115.8119,115.8119,115.3568,115.5422,4740.0
2018-12-11 11:30:00,137.11,137.19,136.65,136.7,7896.0,115.5506,115.618,115.1629,115.2051,7896.0
2018-12-11 11:35:00,136.7,137.08,136.7,136.88,9600.0,115.2051,115.5253,115.2051,115.3568,9600.0
2018-12-11 11:40:00,136.81,136.83,136.3,136.3,10633.0,115.2978,115.3146,114.868,114.868,10633.0
2018-12-11 11:45:00,136.16,136.4,136.11,136.35,10657.0,114.75,114.9523,114.7079,114.9101,10657.0
2018-12-11 11:50:00,136.4,136.5,136.29,136.43,9925.0,114.9523,115.0365,114.8596,114.9775,9925.0
2018-12-11 11:55:00,136.47,136.53,136.19,136.3,11798.0,115.0113,115.0618,114.7753,114.868,11798.0
2018-12-11 12:00:00,136.15,136.15,135.61,135.69,12929.0,114.7416,114.7416,114.2865,114.3539,12929.0
2018-12-11 12:05:00,135.74,135.77,135.45,135.62,5887.0,114.396,114.4213,114.1516,114.2949,5887.0
2018-12-11 12:10:00,135.63,135.65,135.37,135.5,4694.0,114.3033,114.3202,114.0842,114.1938,4694.0
2018-12-11 12:15:00,135.48,135.52,135.28,135.46,4037.0,114.1769,114.2106,114.0084,114.1601,4037.0
2018-12-11 12:20:00,135.5,135.85,135.4,135.79,3505.0,114.1938,114.4887,114.1095,114.4382,3505.0
2018-12-11 12:25:00,135.74,135.9,135.62,135.67,4100.0,114.396,114.5309,114.2949,114.337,4100.0
2018-12-11 12:30:00,135.55,135.66,135.24,135.36,4562.0,114.2359,114.3286,113.9747,114.0758,4562.0
2018-12-11 12:35:00,135.41,135.55,135.24,135.24,7050.0,114.1179,114.2359,113.9747,113.9747,7050.0
2018-12-11 12:40:00,135.28,135.86,135.18,135.75,10126.0,114.0084,114.4972,113.9241,114.4045,10126.0
2018-12-11 12:45:00,135.69,135.69,135.49,135.52,6505.0,114.3539,114.3539,114.1853,114.2106,6505.0
2018-12-11 12:50:00,135.46,135.59,135.38,135.48,5122.0,114.1601,114.2696,114.0926,114.1769,5122.0
2018-12-11 12:55:00,135.46,135.64,135.39,135.52,3712.0,114.1601,114.3118,114.1011,114.2106,3712.0
2018-12-11 13:00:00,135.45,135.52,135.24,135.39,4008.0,114.1516,114.2106,113.9747,114.1011,4008.0
2018-12-11 13:05:00,135.37,135.4,135.05,135.26,7237.0,114.0842,114.1095,113.8145,113.9915,7237.0
2018-12-11 13:10:00,135.34,135.34,135.08,135.24,3176.0,114.0589,114.0589,113.8398,113.9747,3176.0
2018-12-11 13:15:00,135.29,135.5,135.04,135.4,10984.0,114.0168,114.1938,113.8061,114.1095,10984.0
2018-12-11 13:20:00,135.42,135.62,135.25,135.25,7000.0,114.1264,114.2949,113.9831,113.9831,7000.0
2018-12-11 13:25:00,135.25,135.25,134.95,134.99,13950.0,113.9831,113.9831,113.7303,113.764,13950.0
2018-12-11 13:30:00,134.96,134.96,134.77,134.83,5659.0,113.7387,113.7387,113.5786,113.6291,5659.0
2018-12-11 13:35:00,134.88,135.01,134.79,134.88,6800.0,113.6713,113.7808,113.5954,113.6713,6800.0
2018-12-11 13:40:00,134.76,134.8,134.22,134.33,13116.0,113.5701,113.6038,113.115,113.2077,13116.0
2018-12-11 13:45:00,134.28,134.43,134.06,134.1,5941.0,113.1656,113.292,112.9802,113.0139,5941.0
2018-12-11 13:50:00,134.17,134.22,133.93,134.13,8779.0,113.0729,113.115,112.8706,113.0392,8779.0
2018-12-11 13:55:00,134.12,134.13,133.78,133.78,14655.0,113.0308,113.0392,112.7442,112.7442,14655.0
2018-12-11 14:00:00,133.81,134.16,133.66,133.8,15516.0,112.7695,113.0645,112.6431,112.7611,15516.0
2018-12-11 14:05:00,133.86,133.95,133.6,133.6,14316.0,112.8117,112.8875,112.5925,112.5925,14316.0
2018-12-11 14:10:00,133.65,133.71,133.47,133.68,10590.0,112.6347,112.6852,112.483,112.66,10590.0
2018-12-11 14:15:00,133.64,134.24,133.31,134.13,20888.0,112.6262,113.1319,112.3481,113.0392,20888.0
2018-12-11 14:20:00,134.13,134.39,134.03,134.34,4669.0,113.0392,113.2583,112.9549,113.2162,4669.0
2018-12-11 14:25:00,134.4,135.13,134.4,135.01,9920.0,113.2667,113.882,113.2667,113.7808,9920.0
2018-12-11 14:30:00,134.94,135.26,134.82,134.94,10234.0,113.7218,113.9915,113.6207,113.7218,10234.0
2018-12-11 14:35:00,134.96,135.11,134.7,134.8,9662.0,113.7387,113.8651,113.5196,113.6038,9662.0
2018-12-11 14:40:00,134.82,135.2,134.82,135.09,10150.0,113.6207,113.9409,113.6207,113.8482,10150.0
2018-12-11 14:45:00,135.1,135.37,134.79,134.79,9435.0,113.8567,114.0842,113.5954,113.5954,9435.0
2018-12-11 14:50:00,134.83,134.98,134.67,134.8,10310.0,113.6291,113.7555,113.4943,113.6038,10310.0
2018-12-11 14:55:00,134.88,135.04,134.57,134.83,9838.0,113.6713,113.8061,113.41,113.6291,9838.0
2018-12-11 15:00:00,134.83,134.86,134.39,134.6,12136.0,113.6291,113.6544,113.2583,113.4353,12136.0
2018-12-11 15:05:00,134.71,135.14,134.59,135.14,6009.0,113.528,113.8904,113.4269,113.8904,6009.0
2018-12-11 15:10:00,135.12,135.81,135.12,135.58,19896.0,113.8735,114.455,113.8735,114.2612,19896.0
2018-12-11 15:15:00,135.59,135.66,135.35,135.44,11829.0,114.2696,114.3286,114.0674,114.1432,11829.0
2018-12-11 15:20:00,135.46,135.56,135.35,135.39,14797.0,114.1601,114.2443,114.0674,114.1011,14797.0
2018-12-11 15:25:00,135.4,135.45,135.2,135.25,12657.0,114.1095,114.1516,113.9409,113.9831,12657.0
2018-12-11 15:30:00,135.26,135.68,135.21,135.36,16069.0,113.9915,114.3455,113.9494,114.0758,16069.0
2018-12-11 15:35:00,135.3,135.3,134.97,135.07,33806.0,114.0252,114.0252,113.7471,113.8314,33806.0
2018-12-11 15:40:00,135.07,135.07,134.78,134.87,23139.0,113.8314,113.8314,113.587,113.6628,23139.0
2018-12-11 15:45:00,134.84,134.88,134.69,134.7,18065.0,113.6376,113.6713,113.5111,113.5196,18065.0
2018-12-11 15:50:00,134.73,134.76,134.31,134.45,45596.0,113.5449,113.5701,113.1909,113.3089,45596.0
2018-12-11 15:55:00,134.42,134.53,134.27,134.42,55220.0,113.2836,113.3763,113.1572,113.2836,55220.0
2018-12-12 09:30:00,136.36,137.0,136.1,136.21,18174.0,114.9185,115.4579,114.6994,114.7921,18174.0
2018-12-12 09:35:00,136.15,136.85,136.15,136.46,7401.0,114.7416,115.3315,114.7416,115.0028,7401.0
2018-12-12 09:40:00,136.72,136.72,136.22,136.6,2825.0,115.2219,115.2219,114.8006,115.1208,2825.0
2018-12-12 09:45:00,136.49,136.7,136.07,136.58,4833.0,115.0281,115.2051,114.6741,115.104,4833.0
2018-12-12 09:50:00,136.75,136.88,136.17,136.24,6502.0,115.2472,115.3568,114.7584,114.8174,6502.0
2018-12-12 09:55:00,136.43,136.85,136.39,136.72,8379.0,114.9775,115.3315,114.9438,115.2219,8379.0
2018-12-12 10:00:00,136.78,136.91,136.39,136.69,13747.0,115.2725,115.3821,114.9438,115.1967,13747.0
2018-12-12 10:05:00,136.75,136.95,136.27,136.69,6807.0,115.2472,115.4158,114.8427,115.1967,6807.0
2018-12-12 10:10:00,136.7,137.42,136.7,137.34,11813.0,115.2051,115.8119,115.2051,115.7445,11813.0
2018-12-12 10:15:00,137.48,137.61,136.83,137.49,8359.0,115.8624,115.972,115.3146,115.8709,8359.0
2018-12-12 10:20:00,137.45,137.63,137.13,137.35,8706.0,115.8372,115.9889,115.5675,115.7529,8706.0
2018-12-12 10:25:00,137.36,137.43,137.08,137.35,6528.0,115.7613,115.8203,115.5253,115.7529,6528.0
2018-12-12 10:30:00,137.21,137.77,137.21,137.77,7829.0,115.6349,116.1068,115.6349,116.1068,7829.0
2018-12-12 10:35:00,137.75,137.76,137.01,137.02,14149.0,116.09,116.0984,115.4663,115.4748,14149.0
2018-12-12 10:40:00,137.0,137.38,136.97,137.38,4205.0,115.4579,115.7782,115.4326,115.7782,4205.0
2018-12-12 10:45:00,137.5,137.77,137.23,137.75,8632.0,115.8793,116.1068,115.6517,116.09,8632.0
2018-12-12 10:50:00,137.86,137.96,137.64,137.84,9762.0,116.1827,116.267,115.9973,116.1658,9762.0
2018-12-12 10:55:00,137.91,138.11,137.65,137.69,8655.0,116.2248,116.3934,116.0057,116.0394,8655.0
2018-12-12 11:00:00,137.79,138.01,137.69,137.91,13109.0,116.1237,116.3091,116.0394,116.2248,13109.0
2018-12-12 11:05:00,137.94,137.94,137.53,137.81,6003.0,116.2501,116.2501,115.9046,116.1405,6003.0
2018-12-12 11:10:00,137.86,138.06,137.61,138.0,10321.0,116.1827,116.3512,115.972,116.3007,10321.0
2018-12-12 11:15:00,138.07,138.33,137.97,138.18,8557.0,116.3597,116.5788,116.2754,116.4524,8557.0
2018-12-12 11:20:00,138.14,138.25,137.94,138.25,4120.0,116.4187,116.5114,116.2501,116.5114,4120.0
2018-12-12 11:25:00,138.28,138.33,137.95,137.95,6477.0,116.5366,116.5788,116.2585,116.2585,6477.0
2018-12-12 11:30:00,138.08,138.08,137.77,137.77,5600.0,116.3681,116.3681,116.1068,116.1068,5600.0
2018-12-12 11:35:00,137.75,137.85,137.61,137.74,3523.0,116.09,116.1743,115.972,116.0816,3523.0
2018-12-12 11:40:00,137.69,137.72,137.5,137.55,3379.0,116.0394,116.0647,115.8793,115.9214,3379.0
2018-12-12 11:45:00,137.63,137.8,137.55,137.66,4230.0,115.9889,116.1321,115.9214,116.0141,4230.0
2018-12-12 11:50:00,137.79,137.87,137.51,137.56,3371.0,116.1237,116.1911,115.8877,115.9299,3371.0
2018-12-12 11:55:00,137.6,137.6,137.33,137.6,3075.0,115.9636,115.9636,115.736,115.9636,3075.0
2018-12-12 12:00:00,137.66,137.84,137.54,137.71,2950.0,116.0141,116.1658,115.913,116.0563,2950.0
2018-12-12 12:05:00,137.62,137.62,137.29,137.51,3953.0,115.9804,115.9804,115.7023,115.8877,3953.0
2018-12-12 12:10:00,137.59,137.59,137.11,137.2,6006.0,115.9551,115.9551,115.5506,115.6265,6006.0
2018-12-12 12:15:00,137.21,137.63,137.14,137.49,4258.0,115.6349,115.9889,115.5759,115.8709,4258.0
2018-12-12 12:20:00,137.48,137.49,137.21,137.39,3894.0,115.8624,115.8709,115.6349,115.7866,3894.0
2018-12-12 12:25:00,137.4,137.48,137.29,137.46,3800.0,115.795,115.8624,115.7023,115.8456,3800.0
2018-12-12 12:30:00,137.47,137.47,137.25,137.25,4074.0,115.854,115.854,115.6686,115.6686,4074.0
2018-12-12 12:35:00,137.26,137.39,136.91,136.91,3034.0,115.677,115.7866,115.3821,115.3821,3034.0
2018-12-12 12:40:00,136.99,137.15,136.95,137.11,4250.0,115.4495,115.5843,115.4158,115.5506,4250.0
2018-12-12 12:45:00,137.12,137.21,137.02,137.16,4749.0,115.559,115.6349,115.4748,115.5928,4749.0
2018-12-12 12:50:00,137.13,137.45,137.13,137.31,5440.0,115.5675,115.8372,115.5675,115.7192,5440.0
2018-12-12 12:55:00,137.3,137.5,137.26,137.29,3121.0,115.7107,115.8793,115.677,115.7023,3121.0
2018-12-12 13:00:00,137.36,137.43,137.26,137.33,3100.0,115.7613,115.8203,115.677,115.736,3100.0
2018-12-12 13:05:00,137.37,137.38,137.17,137.24,3111.0,115.7697,115.7782,115.6012,115.6602,3111.0
2018-12-12 13:10:00,137.21,137.41,137.16,137.36,4565.0,115.6349,115.8034,115.5928,115.7613,4565.0
2018-12-12 13:15:00,137.32,137.39,137.16,137.18,22697.0,115.7276,115.7866,115.5928,115.6096,22697.0
2018-12-12 13:20:00,137.23,137.35,137.15,137.29,18423.0,115.6517,115.7529,115.5843,115.7023,18423.0
2018-12-12 13:25:00,137.21,137.59,137.19,137.55,5613.0,115.6349,115.9551,115.618,115.9214,5613.0
2018-12-12 13:30:00,137.5,137.56,137.3,137.5,4403.0,115.8793,115.9299,115.7107,115.8793,4403.0
2018-12-12 13:35:00,137.43,137.54,137.26,137.28,3400.0,115.8203,115.913,115.677,115.6939,3400.0
2018-12-12 13:40:00,137.29,137.34,137.18,137.34,3319.0,115.7023,115.7445,115.6096,115.7445,3319.0
2018-12-12 13:45:00,137.35,137.35,137.15,137.32,3731.0,115.7529,115.7529,115.5843,115.7276,3731.0
2018-12-12 13:50:00,137.34,137.41,137.15,137.16,4941.0,115.7445,115.8034,115.5843,115.5928,4941.0
2018-12-12 13:55:00,137.1,137.4,137.05,137.3,15176.0,115.5422,115.795,115.5001,115.7107,15176.0
2018-12-12 14:00:00,137.26,137.39,137.11,137.2,5000.0,115.677,115.7866,115.5506,115.6265,5000.0
2018-12-12 14:05:00,137.16,137.27,136.94,137.03,6081.0,115.5928,115.6855,115.4073,115.4832,6081.0
2018-12-12 14:10:00,137.04,137.08,136.78,136.98,4075.0,115.4916,115.5253,115.2725,115.4411,4075.0
2018-12-12 14:15:00,137.03,137.2,137.02,137.19,2700.0,115.4832,115.6265,115.4748,115.618,2700.0
2018-12-12 14:20:00,137.21,137.29,136.91,137.05,7185.0,115.6349,115.7023,115.3821,115.5001,7185.0
2018-12-12 14:25:00,137.02,137.09,136.56,136.68,4100.0,115.4748,115.5338,115.0871,115.1882,4100.0
2018-12-12 14:30:00,136.69,136.76,136.41,136.51,28827.0,115.1967,115.2557,114.9607,115.045,28827.0
2018-12-12 14:35:00,136.58,136.64,136.44,136.61,9344.0,115.104,115.1545,114.986,115.1292,9344.0
2018-12-12 14:40:00,136.62,136.63,136.25,136.48,5052.0,115.1377,115.1461,114.8258,115.0197,5052.0
2018-12-12 14:45:00,136.48,136.52,136.2,136.32,3688.0,115.0197,115.0534,114.7837,114.8848,3688.0
2018-12-12 14:50:00,136.26,136.54,136.18,136.54,26307.0,114.8343,115.0702,114.7669,115.0702,26307.0
2018-12-12 14:55:00,136.56,136.8,136.47,136.72,7237.0,115.0871,115.2894,115.0113,115.2219,7237.0
2018-12-12 15:00:00,136.64,136.73,136.36,136.42,8200.0,115.1545,115.2304,114.9185,114.9691,8200.0
2018-12-12 15:05:00,136.39,136.52,136.28,136.52,11800.0,114.9438,115.0534,114.8511,115.0534,11800.0
2018-12-12 15:10:00,136.5,136.67,136.4,136.41,11900.0,115.0365,115.1798,114.9523,114.9607,11900.0
2018-12-12 15:15:00,136.4,136.44,136.17,136.27,17918.0,114.9523,114.986,114.7584,114.8427,17918.0
2018-12-12 15:20:00,136.26,136.35,136.16,136.16,4600.0,114.8343,114.9101,114.75,114.75,4600.0
2018-12-12 15:25:00,136.19,136.32,135.94,135.94,7797.0,114.7753,114.8848,114.5646,114.5646,7797.0
2018-12-12 15:30:00,135.93,136.22,135.92,136.0,14178.0,114.5562,114.8006,114.5477,114.6152,14178.0
2018-12-12 15:35:00,136.04,136.46,136.04,136.46,7432.0,114.6489,115.0028,114.6489,115.0028,7432.0
2018-12-12 15:40:00,136.52,136.68,136.46,136.5,17644.0,115.0534,115.1882,115.0028,115.0365,17644.0
2018-12-12 15:45:00,136.54,136.6,136.36,136.43,28305.0,115.0702,115.1208,114.9185,114.9775,28305.0
2018-12-12 15:50:00,136.43,136.45,136.06,136.14,47235.0,114.9775,114.9944,114.6657,114.7331,47235.0
2018-12-12 15:55:00,136.15,136.15,135.83,135.96,54497.0,114.7416,114.7416,114.4719,114.5814,54497.0
2018-12-13 09:30:00,136.45,137.36,136.45,136.71,14951.0,114.9944,115.7613,114.9944,115.2135,14951.0
2018-12-13 09:35:00,137.03,137.04,136.51,136.74,14194.0,115.4832,115.4916,115.045,115.2388,14194.0
2018-12-13 09:40:00,136.74,136.76,135.57,135.81,12170.0,115.2388,115.2557,114.2528,114.455,12170.0
2018-12-13 09:45:00,135.88,136.48,135.86,136.28,8524.0,114.514,115.0197,114.4972,114.8511,8524.0
2018-12-13 09:50:00,136.32,136.35,135.8,135.82,5688.0,114.8848,114.9101,114.4466,114.4635,5688.0
2018-12-13 09:55:00,135.83,136.48,135.82,135.86,8745.0,114.4719,115.0197,114.4635,114.4972,8745.0
2018-12-13 10:00:00,135.71,136.61,135.71,136.61,5631.0,114.3708,115.1292,114.3708,115.1292,5631.0
2018-12-13 10:05:00,136.8,136.96,136.61,136.62,4985.0,115.2894,115.4242,115.1292,115.1377,4985.0
2018-12-13 10:10:00,136.53,137.3,136.45,137.18,12023.0,115.0618,115.7107,114.9944,115.6096,12023.0
2018-12-13 10:15:00,137.2,137.21,136.82,136.9,7383.0,115.6265,115.6349,115.3062,115.3736,7383.0
2018-12-13 10:20:00,136.84,136.97,136.61,136.81,5385.0,115.3231,115.4326,115.1292,115.2978,5385.0
2018-12-13 10:25:00,136.89,137.06,136.56,136.76,3826.0,115.3652,115.5085,115.0871,115.2557,3826.0
2018-12-13 10:30:00,136.74,137.13,136.69,137.13,9025.0,115.2388,115.5675,115.1967,115.5675,9025.0
2018-12-13 10:35:00,137.13,137.59,137.0,137.2,9867.0,115.5675,115.9551,115.4579,115.6265,9867.0
2018-12-13 10:40:00,137.13,137.19,136.84,136.84,6777.0,115.5675,115.618,115.3231,115.3231,6777.0
2018-12-13 10:45:00,136.85,137.09,136.5,136.58,4850.0,115.3315,115.5338,115.0365,115.104,4850.0
2018-12-13 10:50:00,136.5,136.5,135.71,136.02,9351.0,115.0365,115.0365,114.3708,114.632,9351.0
2018-12-13 10:55:00,136.16,136.51,136.06,136.33,10938.0,114.75,115.045,114.6657,114.8933,10938.0
2018-12-13 11:00:00,136.41,136.5,135.97,136.1,9663.0,114.9607,115.0365,114.5899,114.6994,9663.0
2018-12-13 11:05:00,136.05,136.49,136.05,136.31,5918.0,114.6573,115.0281,114.6573,114.8764,5918.0
2018-12-13 11:10:00,136.37,136.37,135.96,135.98,3949.0,114.927,114.927,114.5814,114.5983,3949.0
2018-12-13 11:15:00,135.96,136.11,135.71,135.99,5736.0,114.5814,114.7079,114.3708,114.6067,5736.0
2018-12-13 11:20:00,135.88,136.09,135.73,135.81,3209.0,114.514,114.691,114.3876,114.455,3209.0
2018-12-13 11:25:00,135.8,136.06,135.8,135.98,3450.0,114.4466,114.6657,114.4466,114.5983,3450.0
2018-12-13 11:30:00,135.83,136.34,135.77,136.34,10589.0,114.4719,114.9017,114.4213,114.9017,10589.0
2018-12-13 11:35:00,136.28,136.28,136.07,136.15,3593.0,114.8511,114.8511,114.6741,114.7416,3593.0
2018-12-13 11:40:00,136.12,136.54,135.97,136.54,8343.0,114.7163,115.0702,114.5899,115.0702,8343.0
2018-12-13 11:45:00,136.46,136.46,136.09,136.13,3472.0,115.0028,115.0028,114.691,114.7247,3472.0
2018-12-13 11:50:00,136.1,136.1,135.83,135.84,4300.0,114.6994,114.6994,114.4719,114.4803,4300.0
2018-12-13 11:55:00,135.87,136.12,135.7,135.7,11439.0,114.5056,114.7163,114.3623,114.3623,11439.0
2018-12-13 12:00:00,135.74,135.77,135.25,135.49,8104.0,114.396,114.4213,113.9831,114.1853,8104.0
2018-12-13 12:05:00,135.27,135.49,135.21,135.25,4610.0,113.9999,114.1853,113.9494,113.9831,4610.0
2018-12-13 12:10:00,135.31,135.48,135.18,135.42,3573.0,114.0337,114.1769,113.9241,114.1264,3573.0
2018-12-13 12:15:00,135.33,135.41,135.17,135.31,4112.0,114.0505,114.1179,113.9157,114.0337,4112.0
2018-12-13 12:20:00,135.24,135.29,135.13,135.24,3537.0,113.9747,114.0168,113.882,113.9747,3537.0
2018-12-13 12:25:00,135.2,135.21,135.1,135.12,3500.0,113.9409,113.9494,113.8567,113.8735,3500.0
2018-12-13 12:30:00,135.12,135.29,135.04,135.17,5119.0,113.8735,114.0168,113.8061,113.9157,5119.0
2018-12-13 12:35:00,135.1,135.3,135.1,135.25,20458.0,113.8567,114.0252,113.8567,113.9831,20458.0
2018-12-13 12:40:00,135.19,135.2,134.92,134.92,7295.0,113.9325,113.9409,113.705,113.705,7295.0
2018-12-13 12:45:00,134.88,134.88,134.61,134.67,6360.0,113.6713,113.6713,113.4437,113.4943,6360.0
2018-12-13 12:50:00,134.72,134.88,134.7,134.88,4173.0,113.5364,113.6713,113.5196,113.6713,4173.0
2018-12-13 12:55:00,134.88,134.92,134.75,134.75,3811.0,113.6713,113.705,113.5617,113.5617,3811.0
2018-12-13 13:00:00,134.75,134.84,134.56,134.56,7457.0,113.5617,113.6376,113.4016,113.4016,7457.0
2018-12-13 13:05:00,134.43,134.63,134.33,134.62,3887.0,113.292,113.4606,113.2077,113.4521,3887.0
2018-12-13 13:10:00,134.55,134.68,134.41,134.65,4922.0,113.3932,113.5027,113.2752,113.4774,4922.0
2018-12-13 13:15:00,134.58,134.79,134.54,134.61,5000.0,113.4184,113.5954,113.3847,113.4437,5000.0
2018-12-13 13:20:00,134.57,134.74,134.57,134.64,3562.0,113.41,113.5533,113.41,113.469,3562.0
2018-12-13 13:25:00,134.69,134.72,134.37,134.59,9061.0,113.5111,113.5364,113.2415,113.4269,9061.0
2018-12-13 13:30:00,134.63,134.98,134.59,134.79,5853.0,113.4606,113.7555,113.4269,113.5954,5853.0
2018-12-13 13:35:00,134.78,135.04,134.59,134.96,6168.0,113.587,113.8061,113.4269,113.7387,6168.0
2018-12-13 13:40:00,135.01,135.1,134.81,134.9,4599.0,113.7808,113.8567,113.6123,113.6881,4599.0
2018-12-13 13:45:00,134.91,134.93,134.7,134.7,4556.0,113.6965,113.7134,113.5196,113.5196,4556.0
2018-12-13 13:50:00,134.69,134.77,134.42,134.47,6763.0,113.5111,113.5786,113.2836,113.3257,6763.0
2018-12-13 13:55:00,134.49,134.54,134.25,134.32,5282.0,113.3426,113.3847,113.1403,113.1993,5282.0
2018-12-13 14:00:00,134.37,134.4,134.2,134.2,6350.0,113.2415,113.2667,113.0982,113.0982,6350.0
2018-12-13 14:05:00,134.2,134.38,134.0,134.02,11410.0,113.0982,113.2499,112.9296,112.9465,11410.0
2018-12-13 14:10:00,133.94,134.13,133.88,134.0,5119.0,112.8791,113.0392,112.8285,112.9296,5119.0
2018-12-13 14:15:00,134.02,134.13,133.83,134.08,9803.0,112.9465,113.0392,112.7864,112.9971,9803.0
2018-12-13 14:20:00,134.16,134.17,134.0,134.12,4924.0,113.0645,113.0729,112.9296,113.0308,4924.0
2018-12-13 14:25:00,134.03,134.3,133.9,134.21,6377.0,112.9549,113.1825,112.8454,113.1066,6377.0
2018-12-13 14:30:00,134.23,134.38,134.17,134.25,10759.0,113.1235,113.2499,113.0729,113.1403,10759.0
2018-12-13 14:35:00,134.17,134.24,134.1,134.18,5909.0,113.0729,113.1319,113.0139,113.0813,5909.0
2018-12-13 14:40:00,134.17,134.36,134.06,134.06,6802.0,113.0729,113.233,112.9802,112.9802,6802.0
2018-12-13 14:45:00,134.05,134.33,134.04,134.15,4967.0,112.9718,113.2077,112.9633,113.0561,4967.0
2018-12-13 14:50:00,134.17,134.51,134.17,134.4,5817.0,113.0729,113.3594,113.0729,113.2667,5817.0
2018-12-13 14:55:00,134.44,134.63,134.43,134.46,6242.0,113.3005,113.4606,113.292,113.3173,6242.0
2018-12-13 15:00:00,134.42,134.54,134.18,134.29,11010.0,113.2836,113.3847,113.0813,113.174,11010.0
2018-12-13 15:05:00,134.26,134.34,134.05,134.05,5928.0,113.1488,113.2162,112.9718,112.9718,5928.0
2018-12-13 15:10:00,134.08,134.34,133.91,134.29,11103.0,112.9971,113.2162,112.8538,113.174,11103.0
2018-12-13 15:15:00,134.34,134.54,134.32,134.41,26976.0,113.2162,113.3847,113.1993,113.2752,26976.0
2018-12-13 15:20:00,134.42,134.42,134.24,134.27,8703.0,113.2836,113.2836,113.1319,113.1572,8703.0
2018-12-13 15:25:00,134.23,134.3,134.13,134.18,12220.0,113.1235,113.1825,113.0392,113.0813,12220.0
2018-12-13 15:30:00,134.15,134.43,134.05,134.3,10302.0,113.0561,113.292,112.9718,113.1825,10302.0
2018-12-13 15:35:00,134.26,134.37,134.09,134.31,15284.0,113.1488,113.2415,113.0055,113.1909,15284.0
2018-12-13 15:40:00,134.33,134.71,134.19,134.65,32166.0,113.2077,113.528,113.0898,113.4774,32166.0
2018-12-13 15:45:00,134.67,134.77,134.44,134.57,18030.0,113.4943,113.5786,113.3005,113.41,18030.0
2018-12-13 15:50:00,134.58,134.59,134.37,134.43,16787.0,113.4184,113.4269,113.2415,113.292,16787.0
2018-12-13 15:55:00,134.42,134.55,134.3,134.47,57829.0,113.2836,113.3932,113.1825,113.3257,57829.0
2018-12-14 09:30:00,132.84,133.81,132.38,133.81,25002.0,111.952,112.7695,111.5644,112.7695,25002.0
2018-12-14 09:35:00,133.66,134.77,133.62,134.77,6211.0,112.6431,113.5786,112.6094,113.5786,6211.0
2018-12-14 09:40:00,134.71,135.26,134.39,135.25,8882.0,113.528,113.9915,113.2583,113.9831,8882.0
2018-12-14 09:45:00,135.15,135.62,135.14,135.36,10202.0,113.8988,114.2949,113.8904,114.0758,10202.0
2018-12-14 09:50:00,135.49,135.49,135.11,135.22,3247.0,114.1853,114.1853,113.8651,113.9578,3247.0
2018-12-14 09:55:00,135.12,135.41,135.09,135.25,6886.0,113.8735,114.1179,113.8482,113.9831,6886.0
2018-12-14 10:00:00,135.23,135.23,134.88,134.93,4584.0,113.9662,113.9662,113.6713,113.7134,4584.0
2018-12-14 10:05:00,134.97,134.99,134.54,134.76,4350.0,113.7471,113.764,113.3847,113.5701,4350.0
2018-12-14 10:10:00,134.81,135.04,134.67,134.95,6811.0,113.6123,113.8061,113.4943,113.7303,6811.0
2018-12-14 10:15:00,134.94,135.19,134.92,135.1,5111.0,113.7218,113.9325,113.705,113.8567,5111.0
2018-12-14 10:20:00,135.14,135.2,134.97,135.05,6325.0,113.8904,113.9409,113.7471,113.8145,6325.0
2018-12-14 10:25:00,135.08,135.1,134.67,134.92,7589.0,113.8398,113.8567,113.4943,113.705,7589.0
2018-12-14 10:30:00,134.78,134.78,134.22,134.33,17763.0,113.587,113.587,113.115,113.2077,17763.0
2018-12-14 10:35:00,134.28,134.94,134.24,134.94,5807.0,113.1656,113.7218,113.1319,113.7218,5807.0
2018-12-14 10:40:00,134.8,134.97,134.62,134.79,7958.0,113.6038,113.7471,113.4521,113.5954,7958.0
2018-12-14 10:45:00,134.76,135.34,134.65,135.07,14302.0,113.5701,114.0589,113.4774,113.8314,14302.0
2018-12-14 10:50:00,134.98,135.01,134.66,134.99,5332.0,113.7555,113.7808,113.4859,113.764,5332.0
2018-12-14 10:55:00,134.84,134.84,134.35,134.55,7424.0,113.6376,113.6376,113.2246,113.3932,7424.0
2018-12-14 11:00:00,134.47,134.93,134.43,134.81,14043.0,113.3257,113.7134,113.292,113.6123,14043.0
2018-12-14 11:05:00,134.86,135.06,134.81,134.85,14648.0,113.6544,113.823,113.6123,113.646,14648.0
2018-12-14 11:10:00,134.89,134.93,134.49,134.53,24660.0,113.6797,113.7134,113.3426,113.3763,24660.0
2018-12-14 11:15:00,134.49,134.93,134.48,134.89,17930.0,113.3426,113.7134,113.3342,113.6797,17930.0
2018-12-14 11:20:00,134.86,135.0,134.48,134.79,38744.0,113.6544,113.7724,113.3342,113.5954,38744.0
2018-12-14 11:25:00,134.75,134.96,134.43,134.74,22626.0,113.5617,113.7387,113.292,113.5533,22626.0
2018-12-14 11:30:00,134.67,135.14,134.67,135.01,21475.0,113.4943,113.8904,113.4943,113.7808,21475.0
2018-12-14 11:35:00,134.97,135.08,134.51,134.77,14300.0,113.7471,113.8398,113.3594,113.5786,14300.0
2018-12-14 11:40:00,134.77,134.81,134.43,134.47,12777.0,113.5786,113.6123,113.292,113.3257,12777.0
2018-12-14 11:45:00,134.37,134.41,133.95,133.95,5126.0,113.2415,113.2752,112.8875,112.8875,5126.0
2018-12-14 11:50:00,133.94,134.05,133.77,134.03,10469.0,112.8791,112.9718,112.7358,112.9549,10469.0
2018-12-14 11:55:00,134.18,134.3,133.9,133.93,5949.0,113.0813,113.1825,112.8454,112.8706,5949.0
2018-12-14 12:00:00,134.03,134.1,133.89,133.94,4348.0,112.9549,113.0139,112.8369,112.8791,4348.0
2018-12-14 12:05:00,134.03,134.08,133.84,134.0,4076.0,112.9549,112.9971,112.7948,112.9296,4076.0
2018-12-14 12:10:00,133.87,134.11,133.75,133.87,4773.0,112.8201,113.0223,112.7189,112.8201,4773.0
2018-12-14 12:15:00,133.97,134.33,133.95,134.31,5915.0,112.9044,113.2077,112.8875,113.1909,5915.0
2018-12-14 12:20:00,134.31,134.43,134.16,134.3,3327.0,113.1909,113.292,113.0645,113.1825,3327.0
2018-12-14 12:25:00,134.26,134.35,134.25,134.31,1819.0,113.1488,113.2246,113.1403,113.1909,1819.0
2018-12-14 12:30:00,134.44,134.6,134.36,134.47,7467.0,113.3005,113.4353,113.233,113.3257,7467.0
2018-12-14 12:35:00,134.52,134.59,134.37,134.47,7548.0,113.3679,113.4269,113.2415,113.3257,7548.0
2018-12-14 12:40:00,134.38,134.5,134.25,134.5,4671.0,113.2499,113.351,113.1403,113.351,4671.0
2018-12-14 12:45:00,134.53,134.53,134.25,134.3,4143.0,113.3763,113.3763,113.1403,113.1825,4143.0
2018-12-14 12:50:00,134.33,134.39,134.25,134.34,1600.0,113.2077,113.2583,113.1403,113.2162,1600.0
2018-12-14 12:55:00,134.36,134.45,134.25,134.33,2874.0,113.233,113.3089,113.1403,113.2077,2874.0
2018-12-14 13:00:00,134.29,134.31,134.12,134.2,3600.0,113.174,113.1909,113.0308,113.0982,3600.0
2018-12-14 13:05:00,134.2,134.61,134.2,134.61,6920.0,113.0982,113.4437,113.0982,113.4437,6920.0
2018-12-14 13:10:00,134.61,134.77,134.56,134.67,4147.0,113.4437,113.5786,113.4016,113.4943,4147.0
2018-12-14 13:15:00,134.64,134.67,134.53,134.55,3001.0,113.469,113.4943,113.3763,113.3932,3001.0
2018-12-14 13:20:00,134.53,134.57,134.42,134.55,3185.0,113.3763,113.41,113.2836,113.3932,3185.0
2018-12-14 13:25:00,134.54,134.69,134.54,134.58,3769.0,113.3847,113.5111,113.3847,113.4184,3769.0
2018-12-14 13:30:00,134.56,134.64,134.27,134.3,5998.0,113.4016,113.469,113.1572,113.1825,5998.0
2018-12-14 13:35:00,134.22,134.46,134.19,134.43,5146.0,113.115,113.3173,113.0898,113.292,5146.0
2018-12-14 13:40:00,134.46,134.5,134.2,134.33,3687.0,113.3173,113.351,113.0982,113.2077,3687.0
2018-12-14 13:45:00,134.34,134.51,134.24,134.33,5512.0,113.2162,113.3594,113.1319,113.2077,5512.0
2018-12-14 13:50:00,134.36,134.47,134.35,134.38,2880.0,113.233,113.3257,113.2246,113.2499,2880.0
2018-12-14 13:55:00,134.38,134.45,134.2,134.2,3130.0,113.2499,113.3089,113.0982,113.0982,3130.0
2018-12-14 14:00:00,134.21,134.25,133.93,134.15,8412.0,113.1066,113.1403,112.8706,113.0561,8412.0
2018-12-14 14:05:00,134.1,134.29,134.1,134.28,6935.0,113.0139,113.174,113.0139,113.1656,6935.0
2018-12-14 14:10:00,134.24,134.3,134.05,134.18,5694.0,113.1319,113.1825,112.9718,113.0813,5694.0
2018-12-14 14:15:00,134.2,134.36,134.12,134.26,4327.0,113.0982,113.233,113.0308,113.1488,4327.0
2018-12-14 14:20:00,134.22,134.54,134.22,134.48,1820.0,113.115,113.3847,113.115,113.3342,1820.0
2018-12-14 14:25:00,134.54,134.56,134.34,134.44,4096.0,113.3847,113.4016,113.2162,113.3005,4096.0
2018-12-14 14:30:00,134.42,134.42,134.05,134.12,6951.0,113.2836,113.2836,112.9718,113.0308,6951.0
2018-12-14 14:35:00,134.06,134.06,133.69,133.69,11172.0,112.9802,112.9802,112.6684,112.6684,11172.0
2018-12-14 14:40:00,133.54,133.92,133.53,133.65,4031.0,112.542,112.8622,112.5335,112.6347,4031.0
2018-12-14 14:45:00,133.67,133.81,133.64,133.69,4249.0,112.6515,112.7695,112.6262,112.6684,4249.0
2018-12-14 14:50:00,133.74,133.92,133.62,133.75,5632.0,112.7105,112.8622,112.6094,112.7189,5632.0
2018-12-14 14:55:00,133.76,134.35,133.72,134.22,6745.0,112.7274,113.2246,112.6937,113.115,6745.0
2018-12-14 15:00:00,134.2,134.42,134.14,134.14,12000.0,113.0982,113.2836,113.0476,113.0476,12000.0
2018-12-14 15:05:00,134.11,134.31,134.05,134.07,4772.0,113.0223,113.1909,112.9718,112.9886,4772.0
2018-12-14 15:10:00,134.08,134.67,134.08,134.44,7700.0,112.9971,113.4943,112.9971,113.3005,7700.0
2018-12-14 15:15:00,134.39,134.49,134.32,134.44,3500.0,113.2583,113.3426,113.1993,113.3005,3500.0
2018-12-14 15:20:00,134.42,134.43,134.21,134.22,6942.0,113.2836,113.292,113.1066,113.115,6942.0
2018-12-14 15:25:00,134.21,134.32,134.08,134.08,6411.0,113.1066,113.1993,112.9971,112.9971,6411.0
2018-12-14 15:30:00,134.08,134.13,133.85,133.97,13047.0,112.9971,113.0392,112.8032,112.9044,13047.0
2018-12-14 15:35:00,133.97,134.04,133.9,133.99,12437.0,112.9044,112.9633,112.8454,112.9212,12437.0
2018-12-14 15:40:00,134.04,134.07,133.71,133.71,22125.0,112.9633,112.9886,112.6852,112.6852,22125.0
2018-12-14 15:45:00,133.68,133.78,133.5,133.69,30195.0,112.66,112.7442,112.5083,112.6684,30195.0
2018-12-14 15:50:00,133.67,133.78,133.62,133.78,14424.0,112.6515,112.7442,112.6094,112.7442,14424.0
2018-12-14 15:55:00,133.81,134.11,133.72,133.86,71237.0,112.7695,113.0223,112.6937,112.8117,71237.0
2018-12-17 09:30:00,133.45,133.54,132.17,133.18,20572.0,112.4661,112.542,111.3874,112.2386,20572.0
2018-12-17 09:35:00,133.28,133.85,133.08,133.22,6702.0,112.3229,112.8032,112.1543,112.2723,6702.0
2018-12-17 09:40:00,133.19,133.51,132.66,132.87,8180.0,112.247,112.5167,111.8003,111.9773,8180.0
2018-12-17 09:45:00,132.7,132.92,132.38,132.53,14391.0,111.8341,112.0195,111.5644,111.6908,14391.0
2018-12-17 09:50:00,132.41,132.99,132.41,132.99,6700.0,111.5897,112.0785,111.5897,112.0785,6700.0
2018-12-17 09:55:00,132.98,133.5,132.91,133.5,4875.0,112.07,112.5083,112.011,112.5083,4875.0
2018-12-17 10:00:00,133.43,133.52,133.13,133.32,7862.0,112.4493,112.5251,112.1964,112.3566,7862.0
2018-12-17 10:05:00,133.23,133.54,132.93,133.08,10376.0,112.2807,112.542,112.0279,112.1543,10376.0
2018-12-17 10:10:00,133.24,133.64,133.23,133.63,5221.0,112.2891,112.6262,112.2807,112.6178,5221.0
2018-12-17 10:15:00,133.87,133.97,133.44,133.65,7353.0,112.8201,112.9044,112.4577,112.6347,7353.0
2018-12-17 10:20:00,133.63,133.98,133.56,133.78,10686.0,112.6178,112.9128,112.5588,112.7442,10686.0
2018-12-17 10:25:00,133.78,134.07,133.78,133.89,4488.0,112.7442,112.9886,112.7442,112.8369,4488.0
2018-12-17 10:30:00,133.89,134.2,133.87,134.06,21391.0,112.8369,113.0982,112.8201,112.9802,21391.0
2018-12-17 10:35:00,134.05,134.06,133.59,133.74,10592.0,112.9718,112.9802,112.5841,112.7105,10592.0
2018-12-17 10:40:00,133.78,134.7,133.73,134.55,11624.0,112.7442,113.5196,112.7021,113.3932,11624.0
2018-12-17 10:45:00,134.49,134.6,134.14,134.59,11478.0,113.3426,113.4353,113.0476,113.4269,11478.0
2018-12-17 10:50:00,134.6,134.73,134.25,134.42,12473.0,113.4353,113.5449,113.1403,113.2836,12473.0
2018-12-17 10:55:00,134.56,134.84,134.49,134.8,8300.0,113.4016,113.6376,113.3426,113.6038,8300.0
2018-12-17 11:00:00,134.83,134.87,134.56,134.69,5829.0,113.6291,113.6628,113.4016,113.5111,5829.0
2018-12-17 11:05:00,134.68,135.15,134.68,135.15,13826.0,113.5027,113.8988,113.5027,113.8988,13826.0
2018-12-17 11:10:00,135.21,135.3,135.04,135.13,18309.0,113.9494,114.0252,113.8061,113.882,18309.0
2018-12-17 11:15:00,135.15,135.24,134.93,135.05,11924.0,113.8988,113.9747,113.7134,113.8145,11924.0
2018-12-17 11:20:00,135.05,135.25,134.98,135.18,11898.0,113.8145,113.9831,113.7555,113.9241,11898.0
2018-12-17 11:25:00,135.14,135.38,135.14,135.14,7309.0,113.8904,114.0926,113.8904,113.8904,7309.0
2018-12-17 11:30:00,135.25,135.25,134.83,135.01,4209.0,113.9831,113.9831,113.6291,113.7808,4209.0
2018-12-17 11:35:00,135.0,135.09,134.8,135.06,8375.0,113.7724,113.8482,113.6038,113.823,8375.0
2018-12-17 11:40:00,135.04,135.04,134.8,134.9,20077.0,113.8061,113.8061,113.6038,113.6881,20077.0
2018-12-17 11:45:00,134.92,134.94,134.71,134.91,18632.0,113.705,113.7218,113.528,113.6965,18632.0
2018-12-17 11:50:00,135.01,135.17,134.8,134.81,4178.0,113.7808,113.9157,113.6038,113.6123,4178.0
2018-12-17 11:55:00,134.75,135.23,134.75,135.04,5125.0,113.5617,113.9662,113.5617,113.8061,5125.0
2018-12-17 12:00:00,135.07,135.28,134.95,134.99,6503.0,113.8314,114.0084,113.7303,113.764,6503.0
2018-12-17 12:05:00,134.99,135.07,134.96,134.96,3288.0,113.764,113.8314,113.7387,113.7387,3288.0
2018-12-17 12:10:00,134.94,134.94,134.69,134.75,16527.0,113.7218,113.7218,113.5111,113.5617,16527.0
2018-12-17 12:15:00,134.69,134.82,134.6,134.7,6819.0,113.5111,113.6207,113.4353,113.5196,6819.0
2018-12-17 12:20:00,134.69,134.91,134.65,134.65,5625.0,113.5111,113.6965,113.4774,113.4774,5625.0
2018-12-17 12:25:00,134.65,134.74,134.59,134.74,12933.0,113.4774,113.5533,113.4269,113.5533,12933.0
2018-12-17 12:30:00,134.72,134.74,133.97,133.97,14767.0,113.5364,113.5533,112.9044,112.9044,14767.0
2018-12-17 12:35:00,133.94,134.03,133.83,133.96,7700.0,112.8791,112.9549,112.7864,112.8959,7700.0
2018-12-17 12:40:00,134.02,134.02,133.39,133.48,9636.0,112.9465,112.9465,112.4156,112.4914,9636.0
2018-12-17 12:45:00,133.46,133.69,133.39,133.61,5849.0,112.4745,112.6684,112.4156,112.601,5849.0
2018-12-17 12:50:00,133.61,133.85,133.26,133.36,6818.0,112.601,112.8032,112.306,112.3903,6818.0
2018-12-17 12:55:00,133.32,133.4,133.26,133.36,2985.0,112.3566,112.424,112.306,112.3903,2985.0
2018-12-17 13:00:00,133.36,133.36,132.97,133.26,7097.0,112.3903,112.3903,112.0616,112.306,7097.0
2018-12-17 13:05:00,133.18,133.44,133.16,133.32,4535.0,112.2386,112.4577,112.2217,112.3566,4535.0
2018-12-17 13:10:00,133.26,133.42,133.12,133.27,7629.0,112.306,112.4408,112.188,112.3144,7629.0
2018-12-17 13:15:00,133.25,133.29,133.13,133.18,2816.0,112.2976,112.3313,112.1964,112.2386,2816.0
2018-12-17 13:20:00,133.16,133.35,132.75,133.29,6497.0,112.2217,112.3818,111.8762,112.3313,6497.0
2018-12-17 13:25:00,133.3,133.36,133.11,133.12,6505.0,112.3397,112.3903,112.1796,112.188,6505.0
2018-12-17 13:30:00,133.07,133.33,132.9,132.9,6800.0,112.1459,112.365,112.0026,112.0026,6800.0
2018-12-17 13:35:00,132.97,133.07,132.78,132.88,4198.0,112.0616,112.1459,111.9015,111.9857,4198.0
2018-12-17 13:40:00,132.92,133.24,132.92,133.05,3528.0,112.0195,112.2891,112.0195,112.129,3528.0
2018-12-17 13:45:00,133.05,133.06,132.8,132.82,7517.0,112.129,112.1374,111.9183,111.9352,7517.0
2018-12-17 13:50:00,132.81,133.02,132.8,132.87,6521.0,111.9268,112.1037,111.9183,111.9773,6521.0
2018-12-17 13:55:00,132.85,133.1,132.77,132.77,4810.0,111.9605,112.1712,111.893,111.893,4810.0
2018-12-17 14:00:00,132.76,132.76,132.33,132.33,3900.0,111.8846,111.8846,111.5222,111.5222,3900.0
2018-12-17 14:05:00,132.44,132.65,132.42,132.5,4325.0,111.6149,111.7919,111.5981,111.6655,4325.0
2018-12-17 14:10:00,132.48,132.74,132.47,132.74,13862.0,111.6486,111.8678,111.6402,111.8678,13862.0
2018-12-17 14:15:00,132.71,132.79,132.52,132.68,6122.0,111.8425,111.9099,111.6824,111.8172,6122.0
2018-12-17 14:20:00,132.71,133.06,132.71,132.82,10436.0,111.8425,112.1374,111.8425,111.9352,10436.0
2018-12-17 14:25:00,132.76,132.84,132.55,132.81,5812.0,111.8846,111.952,111.7076,111.9268,5812.0
2018-12-17 14:30:00,132.82,133.17,132.79,133.05,7402.0,111.9352,112.2301,111.9099,112.129,7402.0
2018-12-17 14:35:00,133.06,133.12,132.9,133.04,5997.0,112.1374,112.188,112.0026,112.1206,5997.0
2018-12-17 14:40:00,133.1,133.45,133.06,133.16,7934.0,112.1712,112.4661,112.1374,112.2217,7934.0
2018-12-17 14:45:00,133.16,133.28,133.03,133.12,17599.0,112.2217,112.3229,112.1122,112.188,17599.0
2018-12-17 14:50:00,133.08,133.12,132.68,132.76,10686.0,112.1543,112.188,111.8172,111.8846,10686.0
2018-12-17 14:55:00,132.76,132.91,132.65,132.83,7432.0,111.8846,112.011,111.7919,111.9436,7432.0
2018-12-17 15:00:00,132.69,132.69,132.41,132.43,12122.0,111.8256,111.8256,111.5897,111.6065,12122.0
2018-12-17 15:05:00,132.46,132.69,132.25,132.25,20638.0,111.6318,111.8256,111.4548,111.4548,20638.0
2018-12-17 15:10:00,132.32,132.66,132.32,132.4,14296.0,111.5138,111.8003,111.5138,111.5812,14296.0
2018-12-17 15:15:00,132.4,132.4,132.18,132.25,7601.0,111.5812,111.5812,111.3958,111.4548,7601.0
2018-12-17 15:20:00,132.25,132.33,132.12,132.22,19282.0,111.4548,111.5222,111.3453,111.4295,19282.0
2018-12-17 15:25:00,132.2,132.28,132.14,132.19,22993.0,111.4127,111.4801,111.3621,111.4042,22993.0
2018-12-17 15:30:00,132.2,132.21,131.7,131.83,19389.0,111.4127,111.4211,110.9913,111.1009,19389.0
2018-12-17 15:35:00,131.8,131.88,131.59,131.81,19335.0,111.0756,111.143,110.8986,111.084,19335.0
2018-12-17 15:40:00,131.77,131.81,131.35,131.47,45225.0,111.0503,111.084,110.6963,110.7975,45225.0
2018-12-17 15:45:00,131.47,131.52,130.93,131.17,52266.0,110.7975,110.8396,110.3424,110.5446,52266.0
2018-12-17 15:50:00,131.16,131.46,131.11,131.39,45467.0,110.5362,110.789,110.4941,110.73,45467.0
2018-12-17 15:55:00,131.33,131.55,131.19,131.43,102973.0,110.6795,110.8649,110.5615,110.7637,102973.0
2018-12-18 09:30:00,132.85,133.09,132.37,132.93,26495.0,111.9605,112.1627,111.5559,112.0279,26495.0
2018-12-18 09:35:00,133.06,133.67,133.0,133.14,16493.0,112.1374,112.6515,112.0869,112.2049,16493.0
2018-12-18 09:40:00,133.33,133.73,133.02,133.35,28582.0,112.365,112.7021,112.1037,112.3818,28582.0
2018-12-18 09:45:00,133.35,134.25,133.3,134.24,13103.0,112.3818,113.1403,112.3397,113.1319,13103.0
2018-12-18 09:50:00,134.21,134.21,133.64,133.72,12729.0,113.1066,113.1066,112.6262,112.6937,12729.0
2018-12-18 09:55:00,133.63,133.9,133.38,133.63,17156.0,112.6178,112.8454,112.4071,112.6178,17156.0
2018-12-18 10:00:00,133.58,133.92,133.48,133.85,16179.0,112.5757,112.8622,112.4914,112.8032,16179.0
2018-12-18 10:05:00,133.88,134.01,133.69,133.81,20344.0,112.8285,112.9381,112.6684,112.7695,20344.0
2018-12-18 10:10:00,133.8,133.8,133.43,133.67,10995.0,112.7611,112.7611,112.4493,112.6515,10995.0
2018-12-18 10:15:00,133.59,133.86,133.52,133.62,22363.0,112.5841,112.8117,112.5251,112.6094,22363.0
2018-12-18 10:20:00,133.72,133.75,133.27,133.37,13340.0,112.6937,112.7189,112.3144,112.3987,13340.0
2018-12-18 10:25:00,133.42,133.43,133.02,133.18,14112.0,112.4408,112.4493,112.1037,112.2386,14112.0
2018-12-18 10:30:00,133.11,133.52,133.1,133.4,12292.0,112.1796,112.5251,112.1712,112.424,12292.0
2018-12-18 10:35:00,133.39,133.41,133.02,133.41,20886.0,112.4156,112.4324,112.1037,112.4324,20886.0
2018-12-18 10:40:00,133.41,133.45,133.06,133.2,10452.0,112.4324,112.4661,112.1374,112.2554,10452.0
2018-12-18 10:45:00,133.15,133.18,132.9,133.01,6496.0,112.2133,112.2386,112.0026,112.0953,6496.0
2018-12-18 10:50:00,133.02,133.38,132.96,133.13,17316.0,112.1037,112.4071,112.0532,112.1964,17316.0
2018-12-18 10:55:00,133.19,133.3,132.85,132.87,15688.0,112.247,112.3397,111.9605,111.9773,15688.0
2018-12-18 11:00:00,132.88,133.17,132.84,132.84,7936.0,111.9857,112.2301,111.952,111.952,7936.0
2018-12-18 11:05:00,132.82,132.83,132.43,132.43,10947.0,111.9352,111.9436,111.6065,111.6065,10947.0
2018-12-18 11:10:00,132.4,132.54,132.31,132.41,7866.0,111.5812,111.6992,111.5054,111.5897,7866.0
2018-12-18 11:15:00,132.41,132.52,132.12,132.52,6789.0,111.5897,111.6824,111.3453,111.6824,6789.0
2018-12-18 11:20:00,132.52,132.56,132.4,132.4,6466.0,111.6824,111.7161,111.5812,111.5812,6466.0
2018-12-18 11:25:00,132.37,132.63,132.2,132.63,7511.0,111.5559,111.7751,111.4127,111.7751,7511.0
2018-12-18 11:30:00,132.72,132.89,132.54,132.68,7997.0,111.8509,111.9942,111.6992,111.8172,7997.0
2018-12-18 11:35:00,132.8,133.1,132.8,133.1,6827.0,111.9183,112.1712,111.9183,112.1712,6827.0
2018-12-18 11:40:00,133.07,133.13,132.4,132.51,7796.0,112.1459,112.1964,111.5812,111.6739,7796.0
2018-12-18 11:45:00,132.51,132.9,132.51,132.9,3370.0,111.6739,112.0026,111.6739,112.0026,3370.0
2018-12-18 11:50:00,133.0,133.01,132.67,132.77,5999.0,112.0869,112.0953,111.8088,111.893,5999.0
2018-12-18 11:55:00,132.88,133.02,132.7,132.75,5105.0,111.9857,112.1037,111.8341,111.8762,5105.0
2018-12-18 12:00:00,132.8,132.92,132.75,132.85,4650.0,111.9183,112.0195,111.8762,111.9605,4650.0
2018-12-18 12:05:00,132.85,133.2,132.84,133.14,11445.0,111.9605,112.2554,111.952,112.2049,11445.0
2018-12-18 12:10:00,133.16,133.27,133.1,133.1,4100.0,112.2217,112.3144,112.1712,112.1712,4100.0
2018-12-18 12:15:00,133.07,133.3,133.06,133.22,4980.0,112.1459,112.3397,112.1374,112.2723,4980.0
2018-12-18 12:20:00,133.21,133.21,132.93,133.04,7364.0,112.2639,112.2639,112.0279,112.1206,7364.0
2018-12-18 12:25:00,133.06,133.07,132.7,132.72,8600.0,112.1374,112.1459,111.8341,111.8509,8600.0
2018-12-18 12:30:00,132.75,132.86,132.6,132.61,11644.0,111.8762,111.9689,111.7498,111.7582,11644.0
2018-12-18 12:35:00,132.6,132.67,132.52,132.54,11876.0,111.7498,111.8088,111.6824,111.6992,11876.0
2018-12-18 12:40:00,132.54,132.61,132.45,132.53,15658.0,111.6992,111.7582,111.6234,111.6908,15658.0
2018-12-18 12:45:00,132.5,132.6,132.36,132.5,15619.0,111.6655,111.7498,111.5475,111.6655,15619.0
2018-12-18 12:50:00,132.47,132.51,132.29,132.5,8537.0,111.6402,111.6739,111.4885,111.6655,8537.0
2018-12-18 12:55:00,132.56,132.56,132.22,132.49,20967.0,111.7161,111.7161,111.4295,111.6571,20967.0
2018-12-18 13:00:00,132.49,132.69,132.43,132.63,20423.0,111.6571,111.8256,111.6065,111.7751,20423.0
2018-12-18 13:05:00,132.63,132.71,132.54,132.57,52056.0,111.7751,111.8425,111.6992,111.7245,52056.0
2018-12-18 13:10:00,132.58,132.69,132.55,132.64,4800.0,111.7329,111.8256,111.7076,111.7835,4800.0
2018-12-18 13:15:00,132.56,132.73,132.52,132.67,6755.0,111.7161,111.8593,111.6824,111.8088,6755.0
2018-12-18 13:20:00,132.69,132.85,132.69,132.76,5842.0,111.8256,111.9605,111.8256,111.8846,5842.0
2018-12-18 13:25:00,132.77,132.78,132.58,132.6,6500.0,111.893,111.9015,111.7329,111.7498,6500.0
2018-12-18 13:30:00,132.6,132.62,132.47,132.57,5189.0,111.7498,111.7666,111.6402,111.7245,5189.0
2018-12-18 13:35:00,132.6,132.63,132.39,132.41,5155.0,111.7498,111.7751,111.5728,111.5897,5155.0
2018-12-18 13:40:00,132.41,132.62,132.4,132.57,2471.0,111.5897,111.7666,111.5812,111.7245,2471.0
2018-12-18 13:45:00,132.54,132.63,132.48,132.6,4025.0,111.6992,111.7751,111.6486,111.7498,4025.0
2018-12-18 13:50:00,132.68,132.69,132.33,132.45,7066.0,111.8172,111.8256,111.5222,111.6234,7066.0
2018-12-18 13:55:00,132.4,132.45,132.18,132.28,4178.0,111.5812,111.6234,111.3958,111.4801,4178.0
2018-12-18 14:00:00,132.26,132.39,132.2,132.28,6547.0,111.4632,111.5728,111.4127,111.4801,6547.0
2018-12-18 14:05:00,132.2,132.46,132.06,132.46,6336.0,111.4127,111.6318,111.2947,111.6318,6336.0
2018-12-18 14:10:00,132.39,132.39,132.14,132.22,7886.0,111.5728,111.5728,111.3621,111.4295,7886.0
2018-12-18 14:15:00,132.18,132.21,131.87,131.99,8323.0,111.3958,111.4211,111.1346,111.2357,8323.0
2018-12-18 14:20:00,132.07,132.17,131.95,132.01,15783.0,111.3031,111.3874,111.202,111.2525,15783.0
2018-12-18 14:25:00,131.98,132.07,131.9,132.01,10769.0,111.2273,111.3031,111.1598,111.2525,10769.0
2018-12-18 14:30:00,132.06,132.1,131.64,131.64,8068.0,111.2947,111.3284,110.9407,110.9407,8068.0
2018-12-18 14:35:00,131.62,131.85,131.62,131.82,6645.0,110.9239,111.1177,110.9239,111.0924,6645.0
2018-12-18 14:40:00,131.86,131.92,131.13,131.13,13670.0,111.1261,111.1767,110.5109,110.5109,13670.0
2018-12-18 14:45:00,131.24,131.45,131.13,131.45,8558.0,110.6036,110.7806,110.5109,110.7806,8558.0
2018-12-18 14:50:00,131.49,131.51,131.29,131.45,12941.0,110.8143,110.8312,110.6458,110.7806,12941.0
2018-12-18 14:55:00,131.45,131.48,129.94,130.67,21704.0,110.7806,110.8059,109.508,110.1233,21704.0
2018-12-18 15:00:00,130.75,131.02,130.66,130.86,15738.0,110.1907,110.4182,110.1148,110.2834,15738.0
2018-12-18 15:05:00,130.82,131.04,130.45,130.7,18301.0,110.2497,110.4351,109.9378,110.1485,18301.0
2018-12-18 15:10:00,130.63,131.11,130.62,130.87,14777.0,110.0895,110.4941,110.0811,110.2918,14777.0
2018-12-18 15:15:00,130.97,131.16,130.76,131.0,9316.0,110.3761,110.5362,110.1991,110.4014,9316.0
2018-12-18 15:20:00,131.02,131.08,130.8,130.94,13490.0,110.4182,110.4688,110.2328,110.3508,13490.0
2018-12-18 15:25:00,130.93,130.93,130.52,130.7,19664.0,110.3424,110.3424,109.9968,110.1485,19664.0
2018-12-18 15:30:00,130.72,131.09,130.71,131.05,39724.0,110.1654,110.4772,110.157,110.4435,39724.0
2018-12-18 15:35:00,131.06,131.26,131.01,131.16,27537.0,110.4519,110.6205,110.4098,110.5362,27537.0
2018-12-18 15:40:00,131.2,131.36,131.17,131.3,33264.0,110.5699,110.7048,110.5446,110.6542,33264.0
2018-12-18 15:45:00,131.32,131.68,131.29,131.6,49629.0,110.671,110.9744,110.6458,110.907,49629.0
2018-12-18 15:50:00,131.6,131.71,131.5,131.59,39933.0,110.907,110.9997,110.8227,110.8986,39933.0
2018-12-18 15:55:00,131.59,131.63,131.28,131.31,67312.0,110.8986,110.9323,110.6373,110.6626,67312.0
2018-12-19 09:30:00,131.65,132.24,131.22,131.88,19988.0,110.9492,111.4464,110.5868,111.143,19988.0
2018-12-19 09:35:00,131.88,132.28,131.73,131.87,7341.0,111.143,111.4801,111.0166,111.1346,7341.0
2018-12-19 09:40:00,131.96,132.53,131.96,132.28,14982.0,111.2104,111.6908,111.2104,111.4801,14982.0
2018-12-19 09:45:00,132.29,132.53,132.29,132.51,6531.0,111.4885,111.6908,111.4885,111.6739,6531.0
2018-12-19 09:50:00,132.51,132.66,132.35,132.66,12628.0,111.6739,111.8003,111.5391,111.8003,12628.0
2018-12-19 09:55:00,132.63,133.22,132.63,133.0,33072.0,111.7751,112.2723,111.7751,112.0869,33072.0
2018-12-19 10:00:00,133.0,133.51,133.0,133.51,23893.0,112.0869,112.5167,112.0869,112.5167,23893.0
2018-12-19 10:05:00,133.43,133.83,133.41,133.77,17464.0,112.4493,112.7864,112.4324,112.7358,17464.0
2018-12-19 10:10:00,133.77,133.84,133.42,133.75,10985.0,112.7358,112.7948,112.4408,112.7189,10985.0
2018-12-19 10:15:00,133.76,133.88,133.61,133.74,9937.0,112.7274,112.8285,112.601,112.7105,9937.0
2018-12-19 10:20:00,133.73,133.73,133.24,133.4,9339.0,112.7021,112.7021,112.2891,112.424,9339.0
2018-12-19 10:25:00,133.38,133.38,133.03,133.06,8367.0,112.4071,112.4071,112.1122,112.1374,8367.0
2018-12-19 10:30:00,133.13,133.36,133.13,133.22,6539.0,112.1964,112.3903,112.1964,112.2723,6539.0
2018-12-19 10:35:00,133.27,133.39,132.94,133.13,8165.0,112.3144,112.4156,112.0363,112.1964,8165.0
2018-12-19 10:40:00,133.11,133.33,133.09,133.09,4766.0,112.1796,112.365,112.1627,112.1627,4766.0
2018-12-19 10:45:00,133.1,133.48,133.05,133.4,19400.0,112.1712,112.4914,112.129,112.424,19400.0
2018-12-19 10:50:00,133.44,133.68,133.39,133.41,5282.0,112.4577,112.66,112.4156,112.4324,5282.0
2018-12-19 10:55:00,133.4,133.47,133.3,133.41,5211.0,112.424,112.483,112.3397,112.4324,5211.0
2018-12-19 11:00:00,133.5,133.54,133.3,133.3,8315.0,112.5083,112.542,112.3397,112.3397,8315.0
2018-12-19 11:05:00,133.34,133.43,133.25,133.33,13635.0,112.3734,112.4493,112.2976,112.365,13635.0
2018-12-19 11:10:00,133.32,133.36,133.27,133.32,18252.0,112.3566,112.3903,112.3144,112.3566,18252.0
2018-12-19 11:15:00,133.3,133.3,132.93,133.19,14003.0,112.3397,112.3397,112.0279,112.247,14003.0
2018-12-19 11:20:00,133.11,133.24,133.08,133.22,7800.0,112.1796,112.2891,112.1543,112.2723,7800.0
2018-12-19 11:25:00,133.22,133.46,133.2,133.45,21731.0,112.2723,112.4745,112.2554,112.4661,21731.0
2018-12-19 11:30:00,133.42,133.42,133.34,133.35,24686.0,112.4408,112.4408,112.3734,112.3818,24686.0
2018-12-19 11:35:00,133.35,133.47,133.35,133.4,6699.0,112.3818,112.483,112.3818,112.424,6699.0
2018-12-19 11:40:00,133.39,133.47,133.35,133.45,11757.0,112.4156,112.483,112.3818,112.4661,11757.0
2018-12-19 11:45:00,133.45,133.62,133.45,133.51,29738.0,112.4661,112.6094,112.4661,112.5167,29738.0
2018-12-19 11:50:00,133.6,133.75,133.46,133.54,5870.0,112.5925,112.7189,112.4745,112.542,5870.0
2018-12-19 11:55:00,133.53,133.7,133.49,133.64,7426.0,112.5335,112.6768,112.4998,112.6262,7426.0
2018-12-19 12:00:00,133.61,134.15,133.5,133.66,59590.0,112.601,113.0561,112.5083,112.6431,59590.0
2018-12-19 12:05:00,133.64,134.16,133.62,134.0,49159.0,112.6262,113.0645,112.6094,112.9296,49159.0
2018-12-19 12:10:00,133.94,134.02,133.82,133.96,15923.0,112.8791,112.9465,112.7779,112.8959,15923.0
2018-12-19 12:15:00,133.96,134.17,133.91,134.17,6958.0,112.8959,113.0729,112.8538,113.0729,6958.0
2018-12-19 12:20:00,134.17,134.68,134.05,134.56,16605.0,113.0729,113.5027,112.9718,113.4016,16605.0
2018-12-19 12:25:00,134.49,134.54,134.2,134.26,8783.0,113.3426,113.3847,113.0982,113.1488,8783.0
2018-12-19 12:30:00,134.22,134.22,134.11,134.19,6255.0,113.115,113.115,113.0223,113.0898,6255.0
2018-12-19 12:35:00,134.21,134.4,134.18,134.36,8999.0,113.1066,113.2667,113.0813,113.233,8999.0
2018-12-19 12:40:00,134.39,134.56,134.31,134.56,7773.0,113.2583,113.4016,113.1909,113.4016,7773.0
2018-12-19 12:45:00,134.52,134.81,134.5,134.81,13424.0,113.3679,113.6123,113.351,113.6123,13424.0
2018-12-19 12:50:00,134.8,135.17,134.8,135.17,43393.0,113.6038,113.9157,113.6038,113.9157,43393.0
2018-12-19 12:55:00,135.17,135.23,134.73,134.74,35428.0,113.9157,113.9662,113.5449,113.5533,35428.0
2018-12-19 13:00:00,134.75,134.79,134.66,134.75,11365.0,113.5617,113.5954,113.4859,113.5617,11365.0
2018-12-19 13:05:00,134.75,134.75,134.28,134.39,7983.0,113.5617,113.5617,113.1656,113.2583,7983.0
2018-12-19 13:10:00,134.37,134.53,134.24,134.52,12969.0,113.2415,113.3763,113.1319,113.3679,12969.0
2018-12-19 13:15:00,134.46,134.56,134.4,134.55,7949.0,113.3173,113.4016,113.2667,113.3932,7949.0
2018-12-19 13:20:00,134.56,134.61,134.27,134.39,17344.0,113.4016,113.4437,113.1572,113.2583,17344.0
2018-12-19 13:25:00,134.35,134.6,134.35,134.6,7343.0,113.2246,113.4353,113.2246,113.4353,7343.0
2018-12-19 13:30:00,134.65,134.69,134.49,134.55,12298.0,113.4774,113.5111,113.3426,113.3932,12298.0
2018-12-19 13:35:00,134.57,134.8,134.53,134.77,19836.0,113.41,113.6038,113.3763,113.5786,19836.0
2018-12-19 13:40:00,134.75,135.31,134.75,135.25,25088.0,113.5617,114.0337,113.5617,113.9831,25088.0
2018-12-19 13:45:00,135.25,135.33,135.08,135.28,13432.0,113.9831,114.0505,113.8398,114.0084,13432.0
2018-12-19 13:50:00,135.26,135.36,135.16,135.16,19498.0,113.9915,114.0758,113.9072,113.9072,19498.0
2018-12-19 13:55:00,135.11,135.4,134.69,135.24,12556.0,113.8651,114.1095,113.5111,113.9747,12556.0
2018-12-19 14:00:00,135.05,135.05,133.35,133.52,37069.0,113.8145,113.8145,112.3818,112.5251,37069.0
2018-12-19 14:05:00,133.68,133.79,132.42,132.79,44127.0,112.66,112.7527,111.5981,111.9099,44127.0
2018-12-19 14:10:00,132.79,133.0,131.82,132.34,26460.0,111.9099,112.0869,111.0924,111.5307,26460.0
2018-12-19 14:15:00,132.31,133.07,132.25,132.92,16922.0,111.5054,112.1459,111.4548,112.0195,16922.0
2018-12-19 14:20:00,132.81,132.95,132.28,132.88,10378.0,111.9268,112.0447,111.4801,111.9857,10378.0
2018-12-19 14:25:00,132.95,133.36,132.81,133.22,11391.0,112.0447,112.3903,111.9268,112.2723,11391.0
2018-12-19 14:30:00,133.29,133.77,132.97,133.33,12059.0,112.3313,112.7358,112.0616,112.365,12059.0
2018-12-19 14:35:00,133.26,133.48,132.95,133.09,9350.0,112.306,112.4914,112.0447,112.1627,9350.0
2018-12-19 14:40:00,133.1,133.1,131.44,131.44,13661.0,112.1712,112.1712,110.7722,110.7722,13661.0
2018-12-19 14:45:00,131.54,132.0,131.46,131.93,14686.0,110.8565,111.2441,110.789,111.1851,14686.0
2018-12-19 14:50:00,131.89,131.89,130.75,131.3,18238.0,111.1514,111.1514,110.1907,110.6542,18238.0
2018-12-19 14:55:00,131.09,131.16,130.25,130.65,15960.0,110.4772,110.5362,109.7693,110.1064,15960.0
2018-12-19 15:00:00,130.69,130.7,129.78,130.0,24758.0,110.1401,110.1485,109.3732,109.5586,24758.0
2018-12-19 15:05:00,129.9,130.6,129.25,130.09,26960.0,109.4743,110.0643,108.9265,109.6345,26960.0
2018-12-19 15:10:00,130.02,130.98,129.7,130.98,24012.0,109.5755,110.3845,109.3058,110.3845,24012.0
2018-12-19 15:15:00,130.84,131.02,129.93,130.34,29832.0,110.2665,110.4182,109.4996,109.8451,29832.0
2018-12-19 15:20:00,130.53,131.46,130.1,131.13,37812.0,110.0053,110.789,109.6429,110.5109,37812.0
2018-12-19 15:25:00,131.12,131.16,130.12,130.16,38430.0,110.5025,110.5362,109.6597,109.6934,38430.0
2018-12-19 15:30:00,130.19,131.0,130.16,130.99,33887.0,109.7187,110.4014,109.6934,110.3929,33887.0
2018-12-19 15:35:00,130.89,130.92,130.44,130.73,48603.0,110.3087,110.3339,109.9294,110.1738,48603.0
2018-12-19 15:40:00,130.64,130.85,130.33,130.8,62257.0,110.098,110.2749,109.8367,110.2328,62257.0
2018-12-19 15:45:00,130.82,131.28,130.65,131.28,46440.0,110.2497,110.6373,110.1064,110.6373,46440.0
2018-12-19 15:50:00,131.23,131.37,131.1,131.12,51533.0,110.5952,110.7132,110.4856,110.5025,51533.0
2018-12-19 15:55:00,131.09,131.32,130.87,130.89,89341.0,110.4772,110.671,110.2918,110.3087,89341.0
2018-12-20 09:30:00,129.89,131.16,129.57,131.16,20681.0,109.4659,110.5362,109.1962,110.5362,20681.0
2018-12-20 09:35:00,131.07,131.07,130.4,130.77,8080.0,110.4604,110.4604,109.8957,110.2075,8080.0
2018-12-20 09:40:00,130.8,130.94,130.0,130.77,12459.0,110.2328,110.3508,109.5586,110.2075,12459.0
2018-12-20 09:45:00,130.93,131.13,130.33,130.35,6000.0,110.3424,110.5109,109.8367,109.8536,6000.0
2018-12-20 09:50:00,130.19,130.61,129.96,130.21,5575.0,109.7187,110.0727,109.5249,109.7356,5575.0
2018-12-20 09:55:00,130.5,131.43,130.5,131.43,2400.0,109.98,110.7637,109.98,110.7637,2400.0
2018-12-20 10:00:00,131.5,131.67,131.21,131.24,4894.0,110.8227,110.966,110.5783,110.6036,4894.0
2018-12-20 10:05:00,131.49,132.16,131.49,132.06,4028.0,110.8143,111.379,110.8143,111.2947,4028.0
2018-12-20 10:10:00,131.9,132.07,131.75,132.06,3124.0,111.1598,111.3031,111.0334,111.2947,3124.0
2018-12-20 10:15:00,132.17,132.17,131.73,132.0,13186.0,111.3874,111.3874,111.0166,111.2441,13186.0
2018-12-20 10:20:00,131.88,132.08,131.59,131.67,10430.0,111.143,111.3115,110.8986,110.966,10430.0
2018-12-20 10:25:00,131.77,131.96,131.57,131.67,5042.0,111.0503,111.2104,110.8817,110.966,5042.0
2018-12-20 10:30:00,131.54,132.19,131.54,132.16,15078.0,110.8565,111.4042,110.8565,111.379,15078.0
2018-12-20 10:35:00,132.11,132.48,131.93,132.37,4242.0,111.3368,111.6486,111.1851,111.5559,4242.0
2018-12-20 10:40:00,132.5,133.03,132.5,132.66,5771.0,111.6655,112.1122,111.6655,111.8003,5771.0
2018-12-20 10:45:00,132.69,132.79,132.59,132.59,5150.0,111.8256,111.9099,111.7413,111.7413,5150.0
2018-12-20 10:50:00,132.51,132.89,132.43,132.44,4011.0,111.6739,111.9942,111.6065,111.6149,4011.0
2018-12-20 10:55:00,132.5,132.79,132.37,132.75,3241.0,111.6655,111.9099,111.5559,111.8762,3241.0
2018-12-20 11:00:00,132.73,132.73,132.42,132.57,7316.0,111.8593,111.8593,111.5981,111.7245,7316.0
2018-12-20 11:05:00,132.75,132.83,132.23,132.38,10496.0,111.8762,111.9436,111.438,111.5644,10496.0
2018-12-20 11:10:00,132.38,132.57,132.11,132.18,4616.0,111.5644,111.7245,111.3368,111.3958,4616.0
2018-12-20 11:15:00,132.19,132.19,131.81,131.99,13154.0,111.4042,111.4042,111.084,111.2357,13154.0
2018-12-20 11:20:00,131.9,131.97,131.69,131.94,4210.0,111.1598,111.2188,110.9829,111.1936,4210.0
2018-12-20 11:25:00,132.0,132.05,131.49,131.69,6231.0,111.2441,111.2863,110.8143,110.9829,6231.0
2018-12-20 11:30:00,131.62,131.83,131.45,131.49,7729.0,110.9239,111.1009,110.7806,110.8143,7729.0
2018-12-20 11:35:00,131.61,131.68,131.19,131.23,4974.0,110.9154,110.9744,110.5615,110.5952,4974.0
2018-12-20 11:40:00,131.29,131.4,131.0,131.02,6309.0,110.6458,110.7385,110.4014,110.4182,6309.0
2018-12-20 11:45:00,131.14,131.26,130.81,130.83,3831.0,110.5193,110.6205,110.2412,110.2581,3831.0
2018-12-20 11:50:00,130.89,130.89,130.26,130.78,10844.0,110.3087,110.3087,109.7777,110.216,10844.0
2018-12-20 11:55:00,130.83,131.31,130.33,130.52,13476.0,110.2581,110.6626,109.8367,109.9968,13476.0
2018-12-20 12:00:00,130.67,130.94,130.55,130.79,7117.0,110.1233,110.3508,110.0221,110.2244,7117.0
2018-12-20 12:05:00,130.74,130.76,130.45,130.6,4004.0,110.1822,110.1991,109.9378,110.0643,4004.0
2018-12-20 12:10:00,130.64,130.84,130.4,130.41,5219.0,110.098,110.2665,109.8957,109.9041,5219.0
2018-12-20 12:15:00,130.46,130.89,130.24,130.89,6816.0,109.9463,110.3087,109.7609,110.3087,6816.0
2018-12-20 12:20:00,130.85,131.14,130.81,131.1,6679.0,110.2749,110.5193,110.2412,110.4856,6679.0
2018-12-20 12:25:00,131.17,131.33,131.0,131.27,8789.0,110.5446,110.6795,110.4014,110.6289,8789.0
2018-12-20 12:30:00,131.22,131.25,130.82,130.86,6276.0,110.5868,110.6121,110.2497,110.2834,6276.0
2018-12-20 12:35:00,130.84,130.99,130.56,130.64,5789.0,110.2665,110.3929,110.0305,110.098,5789.0
2018-12-20 12:40:00,130.57,130.92,130.38,130.6,7719.0,110.039,110.3339,109.8789,110.0643,7719.0
2018-12-20 12:45:00,130.57,130.92,130.51,130.87,6986.0,110.039,110.3339,109.9884,110.2918,6986.0
2018-12-20 12:50:00,130.92,131.05,130.49,130.55,8415.0,110.3339,110.4435,109.9716,110.0221,8415.0
2018-12-20 12:55:00,130.53,130.8,130.31,130.65,5657.0,110.0053,110.2328,109.8199,110.1064,5657.0
2018-12-20 13:00:00,130.59,130.59,130.27,130.36,4230.0,110.0558,110.0558,109.7861,109.862,4230.0
2018-12-20 13:05:00,130.42,130.62,130.05,130.06,5569.0,109.9126,110.0811,109.6007,109.6092,5569.0
2018-12-20 13:10:00,130.08,130.62,130.08,130.49,3679.0,109.626,110.0811,109.626,109.9716,3679.0
2018-12-20 13:15:00,130.5,130.76,130.48,130.67,6737.0,109.98,110.1991,109.9631,110.1233,6737.0
2018-12-20 13:20:00,130.85,130.94,130.46,130.61,7986.0,110.2749,110.3508,109.9463,110.0727,7986.0
2018-12-20 13:25:00,130.65,130.83,130.55,130.58,3969.0,110.1064,110.2581,110.0221,110.0474,3969.0
2018-12-20 13:30:00,130.55,130.7,130.49,130.63,5256.0,110.0221,110.1485,109.9716,110.0895,5256.0
2018-12-20 13:35:00,130.56,130.73,130.41,130.57,3625.0,110.0305,110.1738,109.9041,110.039,3625.0
2018-12-20 13:40:00,130.53,130.61,130.15,130.61,5472.0,110.0053,110.0727,109.685,110.0727,5472.0
2018-12-20 13:45:00,130.52,130.59,130.3,130.43,2735.0,109.9968,110.0558,109.8114,109.921,2735.0
2018-12-20 13:50:00,130.33,130.35,130.08,130.1,4937.0,109.8367,109.8536,109.626,109.6429,4937.0
2018-12-20 13:55:00,130.07,130.2,129.92,130.06,8841.0,109.6176,109.7272,109.4912,109.6092,8841.0
2018-12-20 14:00:00,129.98,130.08,129.0,129.28,17709.0,109.5417,109.626,108.7158,108.9518,17709.0
2018-12-20 14:05:00,129.39,129.63,129.09,129.33,7798.0,109.0445,109.2468,108.7917,108.994,7798.0
2018-12-20 14:10:00,129.2,129.22,128.5,128.98,8494.0,108.8844,108.9013,108.2945,108.699,8494.0
2018-12-20 14:15:00,128.94,129.15,128.7,128.7,7320.0,108.6653,108.8423,108.463,108.463,7320.0
2018-12-20 14:20:00,128.78,129.51,128.77,129.28,8898.0,108.5304,109.1457,108.522,108.9518,8898.0
2018-12-20 14:25:00,129.44,130.24,129.44,130.07,6655.0,109.0867,109.7609,109.0867,109.6176,6655.0
2018-12-20 14:30:00,130.15,130.31,129.9,130.14,4701.0,109.685,109.8199,109.4743,109.6766,4701.0
2018-12-20 14:35:00,130.16,130.73,130.09,130.28,8517.0,109.6934,110.1738,109.6345,109.7946,8517.0
2018-12-20 14:40:00,130.32,131.09,130.24,130.86,15741.0,109.8283,110.4772,109.7609,110.2834,15741.0
2018-12-20 14:45:00,131.03,131.31,130.82,131.24,9630.0,110.4266,110.6626,110.2497,110.6036,9630.0
2018-12-20 14:50:00,131.22,131.22,130.53,130.68,5819.0,110.5868,110.5868,110.0053,110.1317,5819.0
2018-12-20 14:55:00,130.65,130.65,130.0,130.38,13646.0,110.1064,110.1064,109.5586,109.8789,13646.0
2018-12-20 15:00:00,130.35,130.4,129.86,129.86,9587.0,109.8536,109.8957,109.4406,109.4406,9587.0
2018-12-20 15:05:00,129.88,130.18,129.27,130.0,8146.0,109.4575,109.7103,108.9434,109.5586,8146.0
2018-12-20 15:10:00,130.03,130.55,129.95,130.52,7847.0,109.5839,110.0221,109.5165,109.9968,7847.0
2018-12-20 15:15:00,130.54,130.64,130.28,130.43,17231.0,110.0137,110.098,109.7946,109.921,17231.0
2018-12-20 15:20:00,130.3,131.33,130.3,131.17,21980.0,109.8114,110.6795,109.8114,110.5446,21980.0
2018-12-20 15:25:00,131.15,131.35,130.61,130.61,27496.0,110.5278,110.6963,110.0727,110.0727,27496.0
2018-12-20 15:30:00,130.73,131.24,130.69,130.9,19690.0,110.1738,110.6036,110.1401,110.3171,19690.0
2018-12-20 15:35:00,130.95,131.12,130.8,130.87,11057.0,110.3592,110.5025,110.2328,110.2918,11057.0
2018-12-20 15:40:00,130.81,130.87,129.78,129.78,21244.0,110.2412,110.2918,109.3732,109.3732,21244.0
2018-12-20 15:45:00,129.72,130.05,129.62,129.75,28972.0,109.3226,109.6007,109.2384,109.3479,28972.0
2018-12-20 15:50:00,129.72,129.85,129.41,129.55,20870.0,109.3226,109.4322,109.0614,109.1794,20870.0
2018-12-20 15:55:00,129.55,130.17,129.5,130.09,78602.0,109.1794,109.7019,109.1372,109.6345,78602.0
2018-12-21 09:30:00,130.24,130.24,129.98,129.98,300.0,109.7609,109.7609,109.5417,109.5417,300.0
2018-12-21 09:35:00,130.0,130.55,129.5,130.55,254660.0,109.5586,110.0221,109.1372,110.0221,254660.0
2018-12-21 09:40:00,130.4,130.5,130.01,130.47,16016.0,109.8957,109.98,109.567,109.9547,16016.0
2018-12-21 09:45:00,130.43,130.59,130.24,130.25,8777.0,109.921,110.0558,109.7609,109.7693,8777.0
2018-12-21 09:50:00,130.23,130.32,129.8,129.98,9246.0,109.7524,109.8283,109.3901,109.5417,9246.0
2018-12-21 09:55:00,130.06,130.97,130.06,130.79,13532.0,109.6092,110.3761,109.6092,110.2244,13532.0
2018-12-21 10:00:00,130.75,131.29,130.72,131.28,16196.0,110.1907,110.6458,110.1654,110.6373,16196.0
2018-12-21 10:05:00,131.34,131.49,131.12,131.44,9947.0,110.6879,110.8143,110.5025,110.7722,9947.0
2018-12-21 10:10:00,131.45,132.66,131.45,132.52,18100.0,110.7806,111.8003,110.7806,111.6824,18100.0
2018-12-21 10:15:00,132.39,133.14,132.12,132.84,20891.0,111.5728,112.2049,111.3453,111.952,20891.0
2018-12-21 10:20:00,132.94,133.2,132.7,132.89,12341.0,112.0363,112.2554,111.8341,111.9942,12341.0
2018-12-21 10:25:00,132.87,132.93,132.55,132.84,17810.0,111.9773,112.0279,111.7076,111.952,17810.0
2018-12-21 10:30:00,132.88,132.89,132.3,132.37,22209.0,111.9857,111.9942,111.4969,111.5559,22209.0
2018-12-21 10:35:00,132.43,132.46,132.06,132.11,7337.0,111.6065,111.6318,111.2947,111.3368,7337.0
2018-12-21 10:40:00,131.98,132.35,131.94,132.01,10208.0,111.2273,111.5391,111.1936,111.2525,10208.0
2018-12-21 10:45:00,132.19,132.21,131.99,132.08,8898.0,111.4042,111.4211,111.2357,111.3115,8898.0
2018-12-21 10:50:00,132.01,132.15,131.72,131.85,6420.0,111.2525,111.3705,111.0081,111.1177,6420.0
2018-12-21 10:55:00,131.76,131.88,131.35,131.49,7888.0,111.0419,111.143,110.6963,110.8143,7888.0
2018-12-21 11:00:00,131.45,131.57,130.97,130.97,10008.0,110.7806,110.8817,110.3761,110.3761,10008.0
2018-12-21 11:05:00,130.93,131.18,130.29,130.29,9285.0,110.3424,110.5531,109.803,109.803,9285.0
2018-12-21 11:10:00,130.54,130.8,130.31,130.54,7144.0,110.0137,110.2328,109.8199,110.0137,7144.0
2018-12-21 11:15:00,130.52,131.0,130.52,130.83,5362.0,109.9968,110.4014,109.9968,110.2581,5362.0
2018-12-21 11:20:00,130.83,131.44,130.8,131.3,9926.0,110.2581,110.7722,110.2328,110.6542,9926.0
2018-12-21 11:25:00,131.27,131.72,131.15,131.72,5197.0,110.6289,111.0081,110.5278,111.0081,5197.0
2018-12-21 11:30:00,131.89,131.93,131.41,131.77,14746.0,111.1514,111.1851,110.7469,111.0503,14746.0
2018-12-21 11:35:00,131.82,131.9,131.65,131.72,8041.0,111.0924,111.1598,110.9492,111.0081,8041.0
2018-12-21 11:40:00,131.65,131.68,131.43,131.54,5700.0,110.9492,110.9744,110.7637,110.8565,5700.0
2018-12-21 11:45:00,131.38,131.46,130.96,131.07,8858.0,110.7216,110.789,110.3677,110.4604,8858.0
2018-12-21 11:50:00,130.95,131.33,130.82,131.26,14484.0,110.3592,110.6795,110.2497,110.6205,14484.0
2018-12-21 11:55:00,131.34,131.36,131.16,131.35,20621.0,110.6879,110.7048,110.5362,110.6963,20621.0
2018-12-21 12:00:00,131.35,131.65,131.27,131.51,28843.0,110.6963,110.9492,110.6289,110.8312,28843.0
2018-12-21 12:05:00,131.48,131.6,131.16,131.37,11630.0,110.8059,110.907,110.5362,110.7132,11630.0
2018-12-21 12:10:00,131.34,131.34,130.67,130.73,15044.0,110.6879,110.6879,110.1233,110.1738,15044.0
2018-12-21 12:15:00,130.76,130.94,130.61,130.61,6660.0,110.1991,110.3508,110.0727,110.0727,6660.0
2018-12-21 12:20:00,130.68,130.94,130.47,130.75,6084.0,110.1317,110.3508,109.9547,110.1907,6084.0
2018-12-21 12:25:00,130.79,130.95,130.54,130.61,6443.0,110.2244,110.3592,110.0137,110.0727,6443.0
2018-12-21 12:30:00,130.49,130.69,130.15,130.61,7855.0,109.9716,110.1401,109.685,110.0727,7855.0
2018-12-21 12:35:00,130.61,130.7,130.3,130.65,16664.0,110.0727,110.1485,109.8114,110.1064,16664.0
2018-12-21 12:40:00,130.69,130.82,130.49,130.55,6125.0,110.1401,110.2497,109.9716,110.0221,6125.0
2018-12-21 12:45:00,130.6,130.96,130.6,130.61,5730.0,110.0643,110.3677,110.0643,110.0727,5730.0
2018-12-21 12:50:00,130.56,130.56,130.07,130.07,4294.0,110.0305,110.0305,109.6176,109.6176,4294.0
2018-12-21 12:55:00,130.2,130.25,129.79,129.95,5232.0,109.7272,109.7693,109.3816,109.5165,5232.0
2018-12-21 13:00:00,129.86,130.21,129.86,129.94,3624.0,109.4406,109.7356,109.4406,109.508,3624.0
2018-12-21 13:05:00,129.81,129.87,129.55,129.87,4973.0,109.3985,109.449,109.1794,109.449,4973.0
2018-12-21 13:10:00,129.88,130.04,129.68,129.85,3918.0,109.4575,109.5923,109.2889,109.4322,3918.0
2018-12-21 13:15:00,129.93,130.04,129.71,129.78,3730.0,109.4996,109.5923,109.3142,109.3732,3730.0
2018-12-21 13:20:00,129.73,130.25,129.69,130.11,4491.0,109.3311,109.7693,109.2973,109.6513,4491.0
2018-12-21 13:25:00,130.18,130.34,130.02,130.09,8289.0,109.7103,109.8451,109.5755,109.6345,8289.0
2018-12-21 13:30:00,130.12,130.35,130.05,130.3,4300.0,109.6597,109.8536,109.6007,109.8114,4300.0
2018-12-21 13:35:00,130.32,130.37,130.01,130.15,8268.0,109.8283,109.8704,109.567,109.685,8268.0
2018-12-21 13:40:00,130.23,130.5,130.03,130.5,6774.0,109.7524,109.98,109.5839,109.98,6774.0
2018-12-21 13:45:00,130.44,130.52,130.22,130.32,5054.0,109.9294,109.9968,109.744,109.8283,5054.0
2018-12-21 13:50:00,130.31,130.49,129.93,130.0,11949.0,109.8199,109.9716,109.4996,109.5586,11949.0
2018-12-21 13:55:00,130.08,130.14,129.67,129.82,13915.0,109.626,109.6766,109.2805,109.4069,13915.0
2018-12-21 14:00:00,129.81,129.99,129.71,129.81,6785.0,109.3985,109.5502,109.3142,109.3985,6785.0
2018-12-21 14:05:00,129.75,129.86,129.67,129.77,3668.0,109.3479,109.4406,109.2805,109.3648,3668.0
2018-12-21 14:10:00,129.75,129.81,129.28,129.42,6282.0,109.3479,109.3985,108.9518,109.0698,6282.0
2018-12-21 14:15:00,129.48,129.8,129.37,129.77,8208.0,109.1204,109.3901,109.0277,109.3648,8208.0
2018-12-21 14:20:00,129.83,130.07,129.69,129.82,4578.0,109.4153,109.6176,109.2973,109.4069,4578.0
2018-12-21 14:25:00,129.74,129.82,129.3,129.49,7314.0,109.3395,109.4069,108.9687,109.1288,7314.0
2018-12-21 14:30:00,129.52,129.71,129.4,129.46,5764.0,109.1541,109.3142,109.0529,109.1035,5764.0
2018-12-21 14:35:00,129.5,129.65,129.47,129.47,4970.0,109.1372,109.2636,109.1119,109.1119,4970.0
2018-12-21 14:40:00,129.5,129.58,129.05,129.16,7186.0,109.1372,109.2046,108.758,108.8507,7186.0
2018-12-21 14:45:00,129.21,129.38,129.14,129.31,6357.0,108.8928,109.0361,108.8338,108.9771,6357.0
2018-12-21 14:50:00,129.35,129.81,129.27,129.27,8453.0,109.0108,109.3985,108.9434,108.9434,8453.0
2018-12-21 14:55:00,129.32,129.42,129.04,129.3,12174.0,108.9855,109.0698,108.7496,108.9687,12174.0
2018-12-21 15:00:00,129.34,129.55,129.27,129.47,9153.0,109.0024,109.1794,108.9434,109.1119,9153.0
2018-12-21 15:05:00,129.48,129.55,129.27,129.41,8753.0,109.1204,109.1794,108.9434,109.0614,8753.0
2018-12-21 15:10:00,129.42,129.42,128.79,128.92,12106.0,109.0698,109.0698,108.5389,108.6484,12106.0
2018-12-21 15:15:00,128.84,129.0,128.39,128.49,17272.0,108.581,108.7158,108.2018,108.286,17272.0
2018-12-21 15:20:00,128.47,128.75,128.34,128.49,13675.0,108.2692,108.5052,108.1596,108.286,13675.0
2018-12-21 15:25:00,128.5,128.5,128.11,128.17,17485.0,108.2945,108.2945,107.9658,108.0164,17485.0
2018-12-21 15:30:00,128.18,128.74,128.17,128.52,18164.0,108.0248,108.4967,108.0164,108.3113,18164.0
2018-12-21 15:35:00,128.5,128.58,127.92,127.95,33835.0,108.2945,108.3619,107.8057,107.831,33835.0
2018-12-21 15:40:00,127.9,128.74,127.72,128.68,40612.0,107.7888,108.4967,107.6371,108.4462,40612.0
2018-12-21 15:45:00,128.68,128.92,128.54,128.65,24491.0,108.4462,108.6484,108.3282,108.4209,24491.0
2018-12-21 15:50:00,128.69,128.74,128.32,128.54,26648.0,108.4546,108.4967,108.1428,108.3282,26648.0
2018-12-21 15:55:00,128.51,128.6,128.08,128.26,122015.0,108.3029,108.3787,107.9405,108.0922,122015.0
2018-12-24 09:30:00,127.96,128.0,127.0,127.0,31198.0,107.8394,107.8731,107.0303,107.0303,31198.0
2018-12-24 09:35:00,127.3,127.43,126.1,126.81,11766.0,107.2832,107.3927,106.2718,106.8702,11766.0
2018-12-24 09:40:00,126.82,126.84,126.45,126.58,9131.0,106.8786,106.8955,106.5668,106.6764,9131.0
2018-12-24 09:45:00,126.49,126.7,126.28,126.5,17795.0,106.6005,106.7775,106.4235,106.609,17795.0
2018-12-24 09:50:00,126.68,127.0,126.17,126.27,10085.0,106.7606,107.0303,106.3308,106.4151,10085.0
2018-12-24 09:55:00,126.23,126.46,126.07,126.37,9197.0,106.3814,106.5752,106.2466,106.4994,9197.0
2018-12-24 10:00:00,126.38,126.78,126.38,126.7,8001.0,106.5078,106.8449,106.5078,106.7775,8001.0
2018-12-24 10:05:00,126.72,126.75,125.58,125.85,37053.0,106.7944,106.8196,105.8336,106.0612,37053.0
2018-12-24 10:10:00,125.99,127.35,125.99,127.35,7907.0,106.1791,107.3253,106.1791,107.3253,7907.0
2018-12-24 10:15:00,127.26,127.32,126.7,126.87,9625.0,107.2494,107.3,106.7775,106.9208,9625.0
2018-12-24 10:20:00,127.0,127.3,126.77,127.14,10203.0,107.0303,107.2832,106.8365,107.1483,10203.0
2018-12-24 10:25:00,127.16,127.52,127.06,127.2,11763.0,107.1652,107.4686,107.0809,107.1989,11763.0
2018-12-24 10:30:00,127.32,127.49,127.06,127.13,16297.0,107.3,107.4433,107.0809,107.1399,16297.0
2018-12-24 10:35:00,127.23,127.51,127.03,127.42,14544.0,107.2242,107.4601,107.0556,107.3843,14544.0
2018-12-24 10:40:00,127.56,128.01,127.42,127.59,12671.0,107.5023,107.8815,107.3843,107.5276,12671.0
2018-12-24 10:45:00,127.63,127.63,126.91,127.59,16065.0,107.5613,107.5613,106.9545,107.5276,16065.0
2018-12-24 10:50:00,127.6,127.62,127.1,127.11,20535.0,107.536,107.5528,107.1146,107.123,20535.0
2018-12-24 10:55:00,127.18,127.23,126.79,126.79,14321.0,107.182,107.2242,106.8534,106.8534,14321.0
2018-12-24 11:00:00,126.86,127.34,126.34,126.34,16981.0,106.9123,107.3169,106.4741,106.4741,16981.0
2018-12-24 11:05:00,126.36,126.66,126.13,126.4,15388.0,106.491,106.7438,106.2971,106.5247,15388.0
2018-12-24 11:10:00,126.36,126.87,126.06,126.73,10256.0,106.491,106.9208,106.2381,106.8028,10256.0
2018-12-24 11:15:00,126.68,126.68,125.79,126.32,10165.0,106.7606,106.7606,106.0106,106.4573,10165.0
2018-12-24 11:20:00,126.27,126.39,125.83,125.83,8248.0,106.4151,106.5162,106.0443,106.0443,8248.0
2018-12-24 11:25:00,125.84,126.14,125.8,126.01,7551.0,106.0527,106.3056,106.019,106.196,7551.0
2018-12-24 11:30:00,126.0,126.34,126.0,126.18,3922.0,106.1876,106.4741,106.1876,106.3393,3922.0
2018-12-24 11:35:00,126.13,126.24,125.87,126.23,8598.0,106.2971,106.3898,106.078,106.3814,8598.0
2018-12-24 11:40:00,126.21,126.42,125.86,126.02,7017.0,106.3646,106.5415,106.0696,106.2044,7017.0
2018-12-24 11:45:00,125.92,125.92,125.41,125.62,6664.0,106.1202,106.1202,105.6903,105.8673,6664.0
2018-12-24 11:50:00,125.64,125.86,125.47,125.86,8305.0,105.8842,106.0696,105.7409,106.0696,8305.0
2018-12-24 11:55:00,125.85,126.08,125.54,125.54,6588.0,106.0612,106.255,105.7999,105.7999,6588.0
2018-12-24 12:00:00,125.78,126.09,125.72,126.0,6982.0,106.0022,106.2634,105.9516,106.1876,6982.0
2018-12-24 12:05:00,125.88,125.92,125.67,125.67,5760.0,106.0864,106.1202,105.9095,105.9095,5760.0
2018-12-24 12:10:00,125.65,125.86,125.5,125.77,6760.0,105.8926,106.0696,105.7662,105.9937,6760.0
2018-12-24 12:15:00,125.78,125.96,125.67,125.75,8121.0,106.0022,106.1539,105.9095,105.9769,8121.0
2018-12-24 12:20:00,125.73,125.95,125.47,125.95,10289.0,105.96,106.1454,105.7409,106.1454,10289.0
2018-12-24 12:25:00,125.94,126.42,125.9,126.15,9983.0,106.137,106.5415,106.1033,106.314,9983.0
2018-12-24 12:30:00,126.17,126.47,125.82,126.1,14590.0,106.3308,106.5837,106.0359,106.2718,14590.0
2018-12-24 12:35:00,126.1,126.18,125.65,125.83,21173.0,106.2718,106.3393,105.8926,106.0443,21173.0
2018-12-24 12:40:00,125.82,126.16,125.74,126.06,15160.0,106.0359,106.3224,105.9685,106.2381,15160.0
2018-12-24 12:45:00,126.12,126.26,125.91,126.17,28404.0,106.2887,106.4067,106.1117,106.3308,28404.0
2018-12-24 12:50:00,126.18,126.2,125.78,125.87,23503.0,106.3393,106.3561,106.0022,106.078,23503.0
2018-12-24 12:55:00,125.87,125.87,125.5,125.61,68439.0,106.078,106.078,105.7662,105.8589,68439.0
2018-12-26 09:30:00,125.66,126.41,125.66,126.28,18920.0,105.901,106.5331,105.901,106.4235,18920.0
2018-12-26 09:35:00,126.19,126.69,125.69,126.48,19920.0,106.3477,106.7691,105.9263,106.5921,19920.0
2018-12-26 09:40:00,126.53,126.58,125.92,126.28,10819.0,106.6342,106.6764,106.1202,106.4235,10819.0
2018-12-26 09:45:00,126.22,126.24,125.86,125.97,5142.0,106.373,106.3898,106.0696,106.1623,5142.0
2018-12-26 09:50:00,125.95,125.97,125.41,125.56,20932.0,106.1454,106.1623,105.6903,105.8168,20932.0
2018-12-26 09:55:00,125.51,125.72,125.47,125.48,9622.0,105.7746,105.9516,105.7409,105.7493,9622.0
2018-12-26 10:00:00,125.47,125.78,125.43,125.51,17668.0,105.7409,106.0022,105.7072,105.7746,17668.0
2018-12-26 10:05:00,125.55,125.55,125.3,125.52,12717.0,105.8083,105.8083,105.5976,105.783,12717.0
2018-12-26 10:10:00,125.51,125.52,124.59,124.8,46104.0,105.7746,105.783,104.9993,105.1763,46104.0
2018-12-26 10:15:00,124.71,124.99,124.55,124.55,8173.0,105.1004,105.3364,104.9656,104.9656,8173.0
2018-12-26 10:20:00,124.68,125.31,124.68,125.21,14781.0,105.0751,105.6061,105.0751,105.5218,14781.0
2018-12-26 10:25:00,125.2,125.43,124.82,124.82,12156.0,105.5134,105.7072,105.1931,105.1931,12156.0
2018-12-26 10:30:00,124.93,124.99,124.57,124.57,5418.0,105.2858,105.3364,104.9824,104.9824,5418.0
2018-12-26 10:35:00,124.48,124.76,124.41,124.58,8632.0,104.9066,105.1426,104.8476,104.9909,8632.0
2018-12-26 10:40:00,124.59,124.74,124.42,124.64,8527.0,104.9993,105.1257,104.856,105.0414,8527.0
2018-12-26 10:45:00,124.64,124.81,124.43,124.56,7926.0,105.0414,105.1847,104.8644,104.974,7926.0
2018-12-26 10:50:00,124.81,125.03,124.4,124.51,17045.0,105.1847,105.3701,104.8392,104.9319,17045.0
2018-12-26 10:55:00,124.55,124.71,124.45,124.46,8703.0,104.9656,105.1004,104.8813,104.8897,8703.0
2018-12-26 11:00:00,124.51,124.94,124.46,124.68,15285.0,104.9319,105.2942,104.8897,105.0751,15285.0
2018-12-26 11:05:00,124.61,124.8,124.46,124.62,30020.0,105.0161,105.1763,104.8897,105.0246,30020.0
2018-12-26 11:10:00,124.71,124.9,124.66,124.83,11189.0,105.1004,105.2605,105.0583,105.2015,11189.0
2018-12-26 11:15:00,124.83,125.25,124.71,125.2,9403.0,105.2015,105.5555,105.1004,105.5134,9403.0
2018-12-26 11:20:00,125.19,125.3,125.07,125.1,6173.0,105.5049,105.5976,105.4038,105.4291,6173.0
2018-12-26 11:25:00,125.05,125.37,125.05,125.33,7493.0,105.387,105.6566,105.387,105.6229,7493.0
2018-12-26 11:30:00,125.33,125.4,125.06,125.18,5300.0,105.6229,105.6819,105.3954,105.4965,5300.0
2018-12-26 11:35:00,125.14,125.43,125.06,125.36,5507.0,105.4628,105.7072,105.3954,105.6482,5507.0
2018-12-26 11:40:00,125.37,125.66,125.25,125.61,5360.0,105.6566,105.901,105.5555,105.8589,5360.0
2018-12-26 11:45:00,125.52,125.7,125.44,125.7,3015.0,105.783,105.9347,105.7156,105.9347,3015.0
2018-12-26 11:50:00,125.69,125.69,125.31,125.46,8742.0,105.9263,105.9263,105.6061,105.7325,8742.0
2018-12-26 11:55:00,125.47,125.73,125.47,125.73,3476.0,105.7409,105.96,105.7409,105.96,3476.0
2018-12-26 12:00:00,125.7,126.0,125.7,125.81,9620.0,105.9347,106.1876,105.9347,106.0274,9620.0
2018-12-26 12:05:00,125.83,126.34,125.82,126.25,13575.0,106.0443,106.4741,106.0359,106.3983,13575.0
2018-12-26 12:10:00,126.32,126.8,126.32,126.66,7279.0,106.4573,106.8618,106.4573,106.7438,7279.0
2018-12-26 12:15:00,126.56,126.59,126.3,126.39,11320.0,106.6595,106.6848,106.4404,106.5162,11320.0
2018-12-26 12:20:00,126.47,126.63,126.3,126.59,6017.0,106.5837,106.7185,106.4404,106.6848,6017.0
2018-12-26 12:25:00,126.49,126.66,126.33,126.33,4910.0,106.6005,106.7438,106.4657,106.4657,4910.0
2018-12-26 12:30:00,126.31,126.45,126.29,126.4,5559.0,106.4488,106.5668,106.432,106.5247,5559.0
2018-12-26 12:35:00,126.44,126.7,126.31,126.51,4361.0,106.5584,106.7775,106.4488,106.6174,4361.0
2018-12-26 12:40:00,126.55,126.67,126.42,126.64,6659.0,106.6511,106.7522,106.5415,106.7269,6659.0
2018-12-26 12:45:00,126.68,126.9,126.46,126.55,5300.0,106.7606,106.9461,106.5752,106.6511,5300.0
2018-12-26 12:50:00,126.6,126.67,126.46,126.53,6384.0,106.6932,106.7522,106.5752,106.6342,6384.0
2018-12-26 12:55:00,126.58,126.74,126.46,126.63,4354.0,106.6764,106.8112,106.5752,106.7185,4354.0
2018-12-26 13:00:00,126.68,126.78,126.47,126.53,14415.0,106.7606,106.8449,106.5837,106.6342,14415.0
2018-12-26 13:05:00,126.48,126.55,126.38,126.5,2413.0,106.5921,106.6511,106.5078,106.609,2413.0
2018-12-26 13:10:00,126.54,126.55,126.03,126.17,6244.0,106.6427,106.6511,106.2129,106.3308,6244.0
2018-12-26 13:15:00,126.08,126.09,125.76,125.76,4314.0,106.255,106.2634,105.9853,105.9853,4314.0
2018-12-26 13:20:00,125.79,125.96,125.79,125.8,4216.0,106.0106,106.1539,106.0106,106.019,4216.0
2018-12-26 13:25:00,125.81,125.81,125.56,125.73,17657.0,106.0274,106.0274,105.8168,105.96,17657.0
2018-12-26 13:30:00,125.77,125.85,125.76,125.84,3250.0,105.9937,106.0612,105.9853,106.0527,3250.0
2018-12-26 13:35:00,125.79,125.95,125.68,125.93,11630.0,106.0106,106.1454,105.9179,106.1286,11630.0
2018-12-26 13:40:00,126.0,126.08,125.83,125.91,2980.0,106.1876,106.255,106.0443,106.1117,2980.0
2018-12-26 13:45:00,125.95,126.16,125.93,126.12,5275.0,106.1454,106.3224,106.1286,106.2887,5275.0
2018-12-26 13:50:00,126.21,126.85,126.21,126.7,4540.0,106.3646,106.9039,106.3646,106.7775,4540.0
2018-12-26 13:55:00,126.73,126.93,126.73,126.86,8600.0,106.8028,106.9713,106.8028,106.9123,8600.0
2018-12-26 14:00:00,126.87,126.99,126.75,126.98,2679.0,106.9208,107.0219,106.8196,107.0135,2679.0
2018-12-26 14:05:00,126.86,126.89,126.77,126.83,3817.0,106.9123,106.9376,106.8365,106.8871,3817.0
2018-12-26 14:10:00,126.83,127.02,126.74,126.78,7548.0,106.8871,107.0472,106.8112,106.8449,7548.0
2018-12-26 14:15:00,126.82,127.01,126.45,126.48,8346.0,106.8786,107.0388,106.5668,106.5921,8346.0
2018-12-26 14:20:00,126.5,126.6,126.35,126.6,5203.0,106.609,106.6932,106.4825,106.6932,5203.0
2018-12-26 14:25:00,126.61,126.95,126.33,126.72,24050.0,106.7017,106.9882,106.4657,106.7944,24050.0
2018-12-26 14:30:00,126.75,127.19,126.75,127.18,18313.0,106.8196,107.1905,106.8196,107.182,18313.0
2018-12-26 14:35:00,127.13,127.21,127.07,127.21,4195.0,107.1399,107.2073,107.0893,107.2073,4195.0
2018-12-26 14:40:00,127.22,127.25,126.88,127.09,4569.0,107.2157,107.241,106.9292,107.1062,4569.0
2018-12-26 14:45:00,127.13,127.15,126.88,126.88,6606.0,107.1399,107.1567,106.9292,106.9292,6606.0
2018-12-26 14:50:00,126.94,127.33,126.93,127.24,16422.0,106.9798,107.3084,106.9713,107.2326,16422.0
2018-12-26 14:55:00,127.3,127.75,127.12,127.71,8964.0,107.2832,107.6624,107.1315,107.6287,8964.0
2018-12-26 15:00:00,127.75,127.85,127.61,127.69,11241.0,107.6624,107.7467,107.5444,107.6118,11241.0
2018-12-26 15:05:00,127.92,128.27,127.92,128.11,5085.0,107.8057,108.1006,107.8057,107.9658,5085.0
2018-12-26 15:10:00,128.08,128.56,128.05,128.49,20814.0,107.9405,108.345,107.9152,108.286,20814.0
2018-12-26 15:15:00,128.54,128.71,128.35,128.36,25496.0,108.3282,108.4714,108.1681,108.1765,25496.0
2018-12-26 15:20:00,128.36,128.85,128.36,128.81,11757.0,108.1765,108.5894,108.1765,108.5557,11757.0
2018-12-26 15:25:00,128.76,129.02,128.76,129.02,5175.0,108.5136,108.7327,108.5136,108.7327,5175.0
2018-12-26 15:30:00,128.98,129.59,128.97,129.52,24986.0,108.699,109.2131,108.6906,109.1541,24986.0
2018-12-26 15:35:00,129.47,130.11,129.41,130.11,20995.0,109.1119,109.6513,109.0614,109.6513,20995.0
2018-12-26 15:40:00,130.12,130.57,129.85,130.57,31340.0,109.6597,110.039,109.4322,110.039,31340.0
2018-12-26 15:45:00,130.61,130.81,130.12,130.2,33684.0,110.0727,110.2412,109.6597,109.7272,33684.0
2018-12-26 15:50:00,130.24,130.82,129.9,130.75,62657.0,109.7609,110.2497,109.4743,110.1907,62657.0
2018-12-26 15:55:00,130.81,131.13,130.65,131.04,65702.0,110.2412,110.5109,110.1064,110.4351,65702.0
2018-12-27 09:30:00,128.63,129.01,126.02,128.02,87032.0,108.404,108.7243,106.2044,107.8899,87032.0
2018-12-27 09:35:00,127.75,128.29,127.73,127.76,16389.0,107.6624,108.1175,107.6455,107.6708,16389.0
2018-12-27 09:40:00,127.76,127.96,127.62,127.7,16851.0,107.6708,107.8394,107.5528,107.6203,16851.0
2018-12-27 09:45:00,127.59,127.59,126.86,126.99,2225.0,107.5276,107.5276,106.9123,107.0219,2225.0
2018-12-27 09:50:00,126.95,127.18,126.76,127.18,7780.0,106.9882,107.182,106.8281,107.182,7780.0
2018-12-27 09:55:00,127.18,128.04,126.97,127.98,15071.0,107.182,107.9068,107.005,107.8562,15071.0
2018-12-27 10:00:00,127.89,128.86,127.8,128.5,11544.0,107.7804,108.5979,107.7045,108.2945,11544.0
2018-12-27 10:05:00,128.5,128.73,127.78,127.83,6246.0,108.2945,108.4883,107.6877,107.7298,6246.0
2018-12-27 10:10:00,127.87,128.18,127.86,128.18,6117.0,107.7635,108.0248,107.7551,108.0248,6117.0
2018-12-27 10:15:00,128.3,128.78,128.21,128.21,7515.0,108.1259,108.5304,108.0501,108.0501,7515.0
2018-12-27 10:20:00,128.22,128.6,127.9,128.26,13507.0,108.0585,108.3787,107.7888,108.0922,13507.0
2018-12-27 10:25:00,128.4,128.55,128.32,128.46,3392.0,108.2102,108.3366,108.1428,108.2608,3392.0
2018-12-27 10:30:00,128.42,128.86,128.13,128.86,13604.0,108.227,108.5979,107.9826,108.5979,13604.0
2018-12-27 10:35:00,128.91,129.16,128.62,128.62,14116.0,108.64,108.8507,108.3956,108.3956,14116.0
2018-12-27 10:40:00,128.66,129.25,128.46,129.12,14124.0,108.4293,108.9265,108.2608,108.817,14124.0
2018-12-27 10:45:00,129.06,129.32,128.9,128.99,10591.0,108.7664,108.9855,108.6316,108.7074,10591.0
2018-12-27 10:50:00,128.95,129.06,128.68,128.84,13800.0,108.6737,108.7664,108.4462,108.581,13800.0
2018-12-27 10:55:00,128.74,128.8,128.5,128.62,17680.0,108.4967,108.5473,108.2945,108.3956,17680.0
2018-12-27 11:00:00,128.62,128.69,128.18,128.44,13041.0,108.3956,108.4546,108.0248,108.2439,13041.0
2018-12-27 11:05:00,128.45,128.72,128.3,128.52,19051.0,108.2523,108.4799,108.1259,108.3113,19051.0
2018-12-27 11:10:00,128.49,128.57,128.14,128.34,11961.0,108.286,108.3535,107.9911,108.1596,11961.0
2018-12-27 11:15:00,128.41,129.12,128.34,129.12,14862.0,108.2186,108.817,108.1596,108.817,14862.0
2018-12-27 11:20:00,129.11,129.52,129.04,129.48,12199.0,108.8085,109.1541,108.7496,109.1204,12199.0
2018-12-27 11:25:00,129.54,129.9,129.36,129.8,9040.0,109.1709,109.4743,109.0192,109.3901,9040.0
2018-12-27 11:30:00,129.84,130.28,129.84,130.03,10146.0,109.4238,109.7946,109.4238,109.5839,10146.0
2018-12-27 11:35:00,130.01,130.18,129.62,129.88,8370.0,109.567,109.7103,109.2384,109.4575,8370.0
2018-12-27 11:40:00,129.83,129.83,129.52,129.52,7067.0,109.4153,109.4153,109.1541,109.1541,7067.0
2018-12-27 11:45:00,129.54,129.68,129.43,129.54,5200.0,109.1709,109.2889,109.0782,109.1709,5200.0
2018-12-27 11:50:00,129.55,130.01,129.55,129.7,7846.0,109.1794,109.567,109.1794,109.3058,7846.0
2018-12-27 11:55:00,129.72,130.24,129.69,130.1,5831.0,109.3226,109.7609,109.2973,109.6429,5831.0
2018-12-27 12:00:00,130.06,130.06,129.86,129.91,6172.0,109.6092,109.6092,109.4406,109.4828,6172.0
2018-12-27 12:05:00,129.86,130.11,129.86,129.99,5790.0,109.4406,109.6513,109.4406,109.5502,5790.0
2018-12-27 12:10:00,129.97,130.14,129.96,130.04,5844.0,109.5333,109.6766,109.5249,109.5923,5844.0
2018-12-27 12:15:00,130.0,130.35,130.0,130.28,8643.0,109.5586,109.8536,109.5586,109.7946,8643.0
2018-12-27 12:20:00,130.22,130.22,130.05,130.2,5317.0,109.744,109.744,109.6007,109.7272,5317.0
2018-12-27 12:25:00,130.18,130.18,129.37,129.56,8308.0,109.7103,109.7103,109.0277,109.1878,8308.0
2018-12-27 12:30:00,129.46,129.65,129.38,129.47,4147.0,109.1035,109.2636,109.0361,109.1119,4147.0
2018-12-27 12:35:00,129.58,129.67,129.49,129.58,3982.0,109.2046,109.2805,109.1288,109.2046,3982.0
2018-12-27 12:40:00,129.61,129.61,129.19,129.48,7435.0,109.2299,109.2299,108.876,109.1204,7435.0
2018-12-27 12:45:00,129.49,129.53,129.24,129.33,6806.0,109.1288,109.1625,108.9181,108.994,6806.0
2018-12-27 12:50:00,129.3,129.3,128.98,129.27,8385.0,108.9687,108.9687,108.699,108.9434,8385.0
2018-12-27 12:55:00,129.23,129.36,129.1,129.31,7437.0,108.9097,109.0192,108.8001,108.9771,7437.0
2018-12-27 13:00:00,129.27,129.37,129.11,129.15,6033.0,108.9434,109.0277,108.8085,108.8423,6033.0
2018-12-27 13:05:00,129.27,129.6,129.25,129.52,5007.0,108.9434,109.2215,108.9265,109.1541,5007.0
2018-12-27 13:10:00,129.51,129.57,129.31,129.31,2270.0,109.1457,109.1962,108.9771,108.9771,2270.0
2018-12-27 13:15:00,129.43,129.47,129.21,129.25,5408.0,109.0782,109.1119,108.8928,108.9265,5408.0
2018-12-27 13:20:00,129.22,129.27,129.01,129.2,3665.0,108.9013,108.9434,108.7243,108.8844,3665.0
2018-12-27 13:25:00,129.28,129.49,129.1,129.1,2359.0,108.9518,109.1288,108.8001,108.8001,2359.0
2018-12-27 13:30:00,129.1,129.3,129.1,129.28,4731.0,108.8001,108.9687,108.8001,108.9518,4731.0
2018-12-27 13:35:00,129.24,129.28,129.05,129.12,3581.0,108.9181,108.9518,108.758,108.817,3581.0
2018-12-27 13:40:00,129.01,129.1,128.92,128.92,4208.0,108.7243,108.8001,108.6484,108.6484,4208.0
2018-12-27 13:45:00,128.97,129.05,128.55,128.56,7346.0,108.6906,108.758,108.3366,108.345,7346.0
2018-12-27 13:50:00,128.46,128.46,128.25,128.28,2906.0,108.2608,108.2608,108.0838,108.1091,2906.0
2018-12-27 13:55:00,128.33,128.55,128.28,128.47,3528.0,108.1512,108.3366,108.1091,108.2692,3528.0
2018-12-27 14:00:00,128.34,128.6,128.22,128.6,4171.0,108.1596,108.3787,108.0585,108.3787,4171.0
2018-12-27 14:05:00,128.56,128.68,128.27,128.29,8991.0,108.345,108.4462,108.1006,108.1175,8991.0
2018-12-27 14:10:00,128.29,128.39,128.13,128.21,4691.0,108.1175,108.2018,107.9826,108.0501,4691.0
2018-12-27 14:15:00,128.12,128.12,127.68,127.86,7257.0,107.9742,107.9742,107.6034,107.7551,7257.0
2018-12-27 14:20:00,127.78,128.02,127.78,127.92,2798.0,107.6877,107.8899,107.6877,107.8057,2798.0
2018-12-27 14:25:00,127.93,128.07,127.84,128.05,2884.0,107.8141,107.9321,107.7382,107.9152,2884.0
2018-12-27 14:30:00,128.01,128.15,127.95,128.09,3119.0,107.8815,107.9995,107.831,107.9489,3119.0
2018-12-27 14:35:00,128.15,128.31,128.05,128.27,4323.0,107.9995,108.1343,107.9152,108.1006,4323.0
2018-12-27 14:40:00,128.3,129.23,128.3,129.13,5269.0,108.1259,108.9097,108.1259,108.8254,5269.0
2018-12-27 14:45:00,129.21,129.27,128.75,128.81,2193.0,108.8928,108.9434,108.5052,108.5557,2193.0
2018-12-27 14:50:00,128.83,129.46,128.78,129.36,4136.0,108.5726,109.1035,108.5304,109.0192,4136.0
2018-12-27 14:55:00,129.25,129.43,129.23,129.43,9961.0,108.9265,109.0782,108.9097,109.0782,9961.0
2018-12-27 15:00:00,129.36,129.36,128.89,129.08,6023.0,109.0192,109.0192,108.6231,108.7833,6023.0
2018-12-27 15:05:00,129.11,129.35,128.72,129.05,6926.0,108.8085,109.0108,108.4799,108.758,6926.0
2018-12-27 15:10:00,129.08,129.7,128.98,129.58,14156.0,108.7833,109.3058,108.699,109.2046,14156.0
2018-12-27 15:15:00,129.67,129.71,129.25,129.36,5955.0,109.2805,109.3142,108.9265,109.0192,5955.0
2018-12-27 15:20:00,129.35,130.06,129.32,130.06,6110.0,109.0108,109.6092,108.9855,109.6092,6110.0
2018-12-27 15:25:00,130.03,130.5,129.92,130.36,19474.0,109.5839,109.98,109.4912,109.862,19474.0
2018-12-27 15:30:00,130.46,130.91,130.2,130.74,9273.0,109.9463,110.3255,109.7272,110.1822,9273.0
2018-12-27 15:35:00,130.79,131.44,130.72,131.25,8615.0,110.2244,110.7722,110.1654,110.6121,8615.0
2018-12-27 15:40:00,131.31,132.21,131.31,132.04,14626.0,110.6626,111.4211,110.6626,111.2778,14626.0
2018-12-27 15:45:00,132.12,132.22,131.59,132.0,18707.0,111.3453,111.4295,110.8986,111.2441,18707.0
2018-12-27 15:50:00,131.84,131.99,131.32,131.47,18111.0,111.1093,111.2357,110.671,110.7975,18111.0
2018-12-27 15:55:00,131.47,132.58,131.47,132.58,48630.0,110.7975,111.7329,110.7975,111.7329,48630.0
2018-12-28 09:30:00,133.07,133.32,131.89,132.57,37119.0,112.1459,112.3566,111.1514,111.7245,37119.0
2018-12-28 09:35:00,132.43,132.94,132.31,132.72,19985.0,111.6065,112.0363,111.5054,111.8509,19985.0
2018-12-28 09:40:00,132.63,133.75,132.56,133.67,15518.0,111.7751,112.7189,111.7161,112.6515,15518.0
2018-12-28 09:45:00,133.8,134.43,133.71,133.71,8866.0,112.7611,113.292,112.6852,112.6852,8866.0
2018-12-28 09:50:00,133.65,134.35,133.48,134.04,12829.0,112.6347,113.2246,112.4914,112.9633,12829.0
2018-12-28 09:55:00,133.97,134.01,133.17,133.32,14070.0,112.9044,112.9381,112.2301,112.3566,14070.0
2018-12-28 10:00:00,133.31,133.46,132.44,132.45,11631.0,112.3481,112.4745,111.6149,111.6234,11631.0
2018-12-28 10:05:00,132.45,132.58,132.17,132.43,10021.0,111.6234,111.7329,111.3874,111.6065,10021.0
2018-12-28 10:10:00,132.42,132.42,131.78,132.02,6081.0,111.5981,111.5981,111.0587,111.261,6081.0
2018-12-28 10:15:00,132.06,132.26,131.93,132.08,9570.0,111.2947,111.4632,111.1851,111.3115,9570.0
2018-12-28 10:20:00,132.04,132.19,131.42,131.63,14614.0,111.2778,111.4042,110.7553,110.9323,14614.0
2018-12-28 10:25:00,131.57,131.75,131.33,131.41,12347.0,110.8817,111.0334,110.6795,110.7469,12347.0
2018-12-28 10:30:00,131.43,131.45,131.17,131.31,5009.0,110.7637,110.7806,110.5446,110.6626,5009.0
2018-12-28 10:35:00,131.19,131.19,130.76,131.1,11502.0,110.5615,110.5615,110.1991,110.4856,11502.0
2018-12-28 10:40:00,131.12,131.59,131.11,131.21,7452.0,110.5025,110.8986,110.4941,110.5783,7452.0
2018-12-28 10:45:00,131.26,131.57,131.21,131.36,21994.0,110.6205,110.8817,110.5783,110.7048,21994.0
2018-12-28 10:50:00,131.34,132.0,131.25,131.54,34534.0,110.6879,111.2441,110.6121,110.8565,34534.0
2018-12-28 10:55:00,131.5,131.5,131.29,131.29,5139.0,110.8227,110.8227,110.6458,110.6458,5139.0
2018-12-28 11:00:00,131.34,131.44,131.15,131.31,4139.0,110.6879,110.7722,110.5278,110.6626,4139.0
2018-12-28 11:05:00,131.18,131.46,130.96,131.46,4594.0,110.5531,110.789,110.3677,110.789,4594.0
2018-12-28 11:10:00,131.38,131.39,131.09,131.28,6175.0,110.7216,110.73,110.4772,110.6373,6175.0
2018-12-28 11:15:00,131.28,131.68,131.19,131.51,6729.0,110.6373,110.9744,110.5615,110.8312,6729.0
2018-12-28 11:20:00,131.45,131.58,131.32,131.41,10295.0,110.7806,110.8902,110.671,110.7469,10295.0
2018-12-28 11:25:00,131.4,131.6,131.3,131.39,8922.0,110.7385,110.907,110.6542,110.73,8922.0
2018-12-28 11:30:00,131.58,131.9,131.43,131.52,9575.0,110.8902,111.1598,110.7637,110.8396,9575.0
2018-12-28 11:35:00,131.57,132.09,131.57,132.04,5865.0,110.8817,111.32,110.8817,111.2778,5865.0
2018-12-28 11:40:00,131.93,131.93,131.53,131.53,4756.0,111.1851,111.1851,110.848,110.848,4756.0
2018-12-28 11:45:00,131.54,131.62,131.32,131.5,10262.0,110.8565,110.9239,110.671,110.8227,10262.0
2018-12-28 11:50:00,131.5,131.92,131.41,131.78,4603.0,110.8227,111.1767,110.7469,111.0587,4603.0
2018-12-28 11:55:00,131.88,131.95,131.69,131.91,5107.0,111.143,111.202,110.9829,111.1683,5107.0
2018-12-28 12:00:00,131.8,132.13,131.77,132.13,4738.0,111.0756,111.3537,111.0503,111.3537,4738.0
2018-12-28 12:05:00,132.04,132.3,132.04,132.1,7101.0,111.2778,111.4969,111.2778,111.3284,7101.0
2018-12-28 12:10:00,132.07,132.07,131.83,131.83,6130.0,111.3031,111.3031,111.1009,111.1009,6130.0
2018-12-28 12:15:00,131.85,131.86,131.44,131.86,5564.0,111.1177,111.1261,110.7722,111.1261,5564.0
2018-12-28 12:20:00,131.79,132.15,131.77,132.15,5418.0,111.0671,111.3705,111.0503,111.3705,5418.0
2018-12-28 12:25:00,132.11,132.11,131.8,132.07,5251.0,111.3368,111.3368,111.0756,111.3031,5251.0
2018-12-28 12:30:00,132.13,132.18,131.89,131.97,2838.0,111.3537,111.3958,111.1514,111.2188,2838.0
2018-12-28 12:35:00,131.95,132.09,131.8,132.0,5992.0,111.202,111.32,111.0756,111.2441,5992.0
2018-12-28 12:40:00,132.21,132.23,132.0,132.09,5450.0,111.4211,111.438,111.2441,111.32,5450.0
2018-12-28 12:45:00,132.08,132.15,131.65,131.77,13546.0,111.3115,111.3705,110.9492,111.0503,13546.0
2018-12-28 12:50:00,131.8,131.88,131.54,131.8,3378.0,111.0756,111.143,110.8565,111.0756,3378.0
2018-12-28 12:55:00,131.78,131.78,131.31,131.32,5170.0,111.0587,111.0587,110.6626,110.671,5170.0
2018-12-28 13:00:00,131.37,131.63,131.36,131.56,3329.0,110.7132,110.9323,110.7048,110.8733,3329.0
2018-12-28 13:05:00,131.44,131.81,131.39,131.81,3514.0,110.7722,111.084,110.73,111.084,3514.0
2018-12-28 13:10:00,131.81,132.04,131.72,132.03,9360.0,111.084,111.2778,111.0081,111.2694,9360.0
2018-12-28 13:15:00,132.06,132.18,131.88,131.91,11476.0,111.2947,111.3958,111.143,111.1683,11476.0
2018-12-28 13:20:00,131.89,131.89,131.39,131.39,4102.0,111.1514,111.1514,110.73,110.73,4102.0
2018-12-28 13:25:00,131.43,131.51,131.34,131.5,4289.0,110.7637,110.8312,110.6879,110.8227,4289.0
2018-12-28 13:30:00,131.49,131.51,131.15,131.21,10293.0,110.8143,110.8312,110.5278,110.5783,10293.0
2018-12-28 13:35:00,131.3,131.44,131.19,131.3,5211.0,110.6542,110.7722,110.5615,110.6542,5211.0
2018-12-28 13:40:00,131.35,131.43,131.23,131.25,5612.0,110.6963,110.7637,110.5952,110.6121,5612.0
2018-12-28 13:45:00,131.2,131.71,131.2,131.6,4927.0,110.5699,110.9997,110.5699,110.907,4927.0
2018-12-28 13:50:00,131.59,131.99,131.59,131.64,4634.0,110.8986,111.2357,110.8986,110.9407,4634.0
2018-12-28 13:55:00,131.73,131.9,131.66,131.67,4859.0,111.0166,111.1598,110.9576,110.966,4859.0
2018-12-28 14:00:00,131.73,132.27,131.65,132.14,3522.0,111.0166,111.4717,110.9492,111.3621,3522.0
2018-12-28 14:05:00,132.37,132.69,132.37,132.64,5285.0,111.5559,111.8256,111.5559,111.7835,5285.0
2018-12-28 14:10:00,132.57,132.85,132.45,132.77,1534.0,111.7245,111.9605,111.6234,111.893,1534.0
2018-12-28 14:15:00,132.88,133.07,132.74,132.74,3531.0,111.9857,112.1459,111.8678,111.8678,3531.0
2018-12-28 14:20:00,132.68,132.82,132.5,132.76,3175.0,111.8172,111.9352,111.6655,111.8846,3175.0
2018-12-28 14:25:00,132.69,132.85,132.56,132.56,3397.0,111.8256,111.9605,111.7161,111.7161,3397.0
2018-12-28 14:30:00,132.58,132.8,132.48,132.8,3463.0,111.7329,111.9183,111.6486,111.9183,3463.0
2018-12-28 14:35:00,132.78,133.25,132.74,133.17,7160.0,111.9015,112.2976,111.8678,112.2301,7160.0
2018-12-28 14:40:00,133.24,133.45,133.16,133.31,5172.0,112.2891,112.4661,112.2217,112.3481,5172.0
2018-12-28 14:45:00,133.33,133.5,133.09,133.5,4504.0,112.365,112.5083,112.1627,112.5083,4504.0
2018-12-28 14:50:00,133.37,133.68,133.32,133.5,8241.0,112.3987,112.66,112.3566,112.5083,8241.0
2018-12-28 14:55:00,133.49,133.54,133.16,133.16,6262.0,112.4998,112.542,112.2217,112.2217,6262.0
2018-12-28 15:00:00,133.31,133.38,133.0,133.04,7868.0,112.3481,112.4071,112.0869,112.1206,7868.0
2018-12-28 15:05:00,133.02,133.02,132.35,132.52,11910.0,112.1037,112.1037,111.5391,111.6824,11910.0
2018-12-28 15:10:00,132.42,132.72,132.18,132.71,4511.0,111.5981,111.8509,111.3958,111.8425,4511.0
2018-12-28 15:15:00,132.65,132.69,132.1,132.1,6252.0,111.7919,111.8256,111.3284,111.3284,6252.0
2018-12-28 15:20:00,132.06,132.06,131.68,131.96,7974.0,111.2947,111.2947,110.9744,111.2104,7974.0
2018-12-28 15:25:00,131.97,132.02,131.14,131.55,9141.0,111.2188,111.261,110.5193,110.8649,9141.0
2018-12-28 15:30:00,131.46,131.63,131.16,131.58,9625.0,110.789,110.9323,110.5362,110.8902,9625.0
2018-12-28 15:35:00,131.57,131.87,131.32,131.32,11418.0,110.8817,111.1346,110.671,110.671,11418.0
2018-12-28 15:40:00,131.3,131.83,131.29,131.37,14273.0,110.6542,111.1009,110.6458,110.7132,14273.0
2018-12-28 15:45:00,131.46,131.78,131.42,131.78,14900.0,110.789,111.0587,110.7553,111.0587,14900.0
2018-12-28 15:50:00,131.73,131.81,131.35,131.35,16254.0,111.0166,111.084,110.6963,110.6963,16254.0
2018-12-28 15:55:00,131.34,131.96,131.32,131.7,43041.0,110.6879,111.2104,110.671,110.9913,43041.0
2018-12-31 09:30:00,132.4,133.45,132.17,133.15,18065.0,111.5812,112.4661,111.3874,112.2133,18065.0
2018-12-31 09:35:00,133.25,133.45,132.72,132.72,4789.0,112.2976,112.4661,111.8509,111.8509,4789.0
2018-12-31 09:40:00,132.8,133.1,132.56,132.85,2986.0,111.9183,112.1712,111.7161,111.9605,2986.0
2018-12-31 09:45:00,132.72,132.75,132.4,132.54,3194.0,111.8509,111.8762,111.5812,111.6992,3194.0
2018-12-31 09:50:00,132.53,132.53,132.23,132.25,9204.0,111.6908,111.6908,111.438,111.4548,9204.0
2018-12-31 09:55:00,132.25,132.48,131.87,132.48,9914.0,111.4548,111.6486,111.1346,111.6486,9914.0
2018-12-31 10:00:00,132.49,133.14,132.39,133.05,8422.0,111.6571,112.2049,111.5728,112.129,8422.0
2018-12-31 10:05:00,133.03,133.16,132.59,132.82,5694.0,112.1122,112.2217,111.7413,111.9352,5694.0
2018-12-31 10:10:00,132.71,133.0,132.65,132.69,6051.0,111.8425,112.0869,111.7919,111.8256,6051.0
2018-12-31 10:15:00,132.69,132.83,132.48,132.71,5245.0,111.8256,111.9436,111.6486,111.8425,5245.0
2018-12-31 10:20:00,132.74,132.81,132.59,132.68,5644.0,111.8678,111.9268,111.7413,111.8172,5644.0
2018-12-31 10:25:00,132.64,132.68,132.41,132.68,6132.0,111.7835,111.8172,111.5897,111.8172,6132.0
2018-12-31 10:30:00,132.58,132.68,132.37,132.53,8232.0,111.7329,111.8172,111.5559,111.6908,8232.0
2018-12-31 10:35:00,132.5,132.6,132.37,132.48,9201.0,111.6655,111.7498,111.5559,111.6486,9201.0
2018-12-31 10:40:00,132.44,132.73,132.44,132.7,4853.0,111.6149,111.8593,111.6149,111.8341,4853.0
2018-12-31 10:45:00,132.74,133.01,132.74,132.93,4800.0,111.8678,112.0953,111.8678,112.0279,4800.0
2018-12-31 10:50:00,132.9,133.08,132.67,132.8,8925.0,112.0026,112.1543,111.8088,111.9183,8925.0
2018-12-31 10:55:00,132.84,132.89,132.49,132.54,14930.0,111.952,111.9942,111.6571,111.6992,14930.0
2018-12-31 11:00:00,132.62,132.64,132.21,132.41,13365.0,111.7666,111.7835,111.4211,111.5897,13365.0
2018-12-31 11:05:00,132.42,132.42,132.23,132.34,8757.0,111.5981,111.5981,111.438,111.5307,8757.0
2018-12-31 11:10:00,132.31,132.33,132.15,132.19,10795.0,111.5054,111.5222,111.3705,111.4042,10795.0
2018-12-31 11:15:00,132.15,132.36,132.11,132.32,8324.0,111.3705,111.5475,111.3368,111.5138,8324.0
2018-12-31 11:20:00,132.28,132.47,132.25,132.47,5551.0,111.4801,111.6402,111.4548,111.6402,5551.0
2018-12-31 11:25:00,132.4,132.98,132.38,132.93,16415.0,111.5812,112.07,111.5644,112.0279,16415.0
2018-12-31 11:30:00,132.95,132.95,132.36,132.59,14182.0,112.0447,112.0447,111.5475,111.7413,14182.0
2018-12-31 11:35:00,132.49,132.97,132.44,132.73,8446.0,111.6571,112.0616,111.6149,111.8593,8446.0
2018-12-31 11:40:00,132.73,132.77,132.41,132.41,8900.0,111.8593,111.893,111.5897,111.5897,8900.0
2018-12-31 11:45:00,132.51,132.99,132.51,132.95,2800.0,111.6739,112.0785,111.6739,112.0447,2800.0
2018-12-31 11:50:00,132.99,133.1,132.87,132.98,8691.0,112.0785,112.1712,111.9773,112.07,8691.0
2018-12-31 11:55:00,133.01,133.12,132.8,133.07,7023.0,112.0953,112.188,111.9183,112.1459,7023.0
2018-12-31 12:00:00,133.06,133.17,132.99,132.99,3507.0,112.1374,112.2301,112.0785,112.0785,3507.0
2018-12-31 12:05:00,133.0,133.41,132.96,133.26,4996.0,112.0869,112.4324,112.0532,112.306,4996.0
2018-12-31 12:10:00,133.25,133.4,132.99,133.29,6043.0,112.2976,112.424,112.0785,112.3313,6043.0
2018-12-31 12:15:00,133.22,133.31,133.1,133.1,2612.0,112.2723,112.3481,112.1712,112.1712,2612.0
2018-12-31 12:20:00,133.1,133.38,133.1,133.24,3183.0,112.1712,112.4071,112.1712,112.2891,3183.0
2018-12-31 12:25:00,133.24,133.3,133.12,133.27,5285.0,112.2891,112.3397,112.188,112.3144,5285.0
2018-12-31 12:30:00,133.33,133.37,133.17,133.32,3126.0,112.365,112.3987,112.2301,112.3566,3126.0
2018-12-31 12:35:00,133.33,133.37,133.22,133.31,3896.0,112.365,112.3987,112.2723,112.3481,3896.0
2018-12-31 12:40:00,133.28,133.36,133.13,133.32,5100.0,112.3229,112.3903,112.1964,112.3566,5100.0
2018-12-31 12:45:00,133.29,133.3,133.2,133.24,2216.0,112.3313,112.3397,112.2554,112.2891,2216.0
2018-12-31 12:50:00,133.22,133.24,133.08,133.17,3395.0,112.2723,112.2891,112.1543,112.2301,3395.0
2018-12-31 12:55:00,133.19,133.26,133.11,133.18,3329.0,112.247,112.306,112.1796,112.2386,3329.0
2018-12-31 13:00:00,133.26,133.31,133.19,133.27,3600.0,112.306,112.3481,112.247,112.3144,3600.0
2018-12-31 13:05:00,133.26,133.44,133.26,133.41,5817.0,112.306,112.4577,112.306,112.4324,5817.0
2018-12-31 13:10:00,133.36,133.5,133.26,133.31,5855.0,112.3903,112.5083,112.306,112.3481,5855.0
2018-12-31 13:15:00,133.43,133.44,133.31,133.36,4625.0,112.4493,112.4577,112.3481,112.3903,4625.0
2018-12-31 13:20:00,133.36,133.41,133.23,133.31,4526.0,112.3903,112.4324,112.2807,112.3481,4526.0
2018-12-31 13:25:00,133.31,133.45,133.24,133.45,1779.0,112.3481,112.4661,112.2891,112.4661,1779.0
2018-12-31 13:30:00,133.49,133.5,133.31,133.31,3258.0,112.4998,112.5083,112.3481,112.3481,3258.0
2018-12-31 13:35:00,133.32,133.35,133.09,133.09,2061.0,112.3566,112.3818,112.1627,112.1627,2061.0
2018-12-31 13:40:00,133.09,133.2,133.04,133.1,7868.0,112.1627,112.2554,112.1206,112.1712,7868.0
2018-12-31 13:45:00,133.12,133.13,132.93,132.96,3969.0,112.188,112.1964,112.0279,112.0532,3969.0
2018-12-31 13:50:00,133.05,133.16,132.77,132.85,6322.0,112.129,112.2217,111.893,111.9605,6322.0
2018-12-31 13:55:00,132.81,132.91,132.69,132.76,5061.0,111.9268,112.011,111.8256,111.8846,5061.0
2018-12-31 14:00:00,132.71,132.74,132.44,132.69,6660.0,111.8425,111.8678,111.6149,111.8256,6660.0
2018-12-31 14:05:00,132.73,132.95,132.67,132.93,5918.0,111.8593,112.0447,111.8088,112.0279,5918.0
2018-12-31 14:10:00,132.9,132.95,132.8,132.88,6754.0,112.0026,112.0447,111.9183,111.9857,6754.0
2018-12-31 14:15:00,132.94,133.08,132.77,132.99,9620.0,112.0363,112.1543,111.893,112.0785,9620.0
2018-12-31 14:20:00,132.99,133.01,132.49,132.71,19748.0,112.0785,112.0953,111.6571,111.8425,19748.0
2018-12-31 14:25:00,132.67,132.75,132.54,132.54,4601.0,111.8088,111.8762,111.6992,111.6992,4601.0
2018-12-31 14:30:00,132.57,132.69,132.34,132.34,7265.0,111.7245,111.8256,111.5307,111.5307,7265.0
2018-12-31 14:35:00,132.41,132.47,132.26,132.29,3217.0,111.5897,111.6402,111.4632,111.4885,3217.0
2018-12-31 14:40:00,132.33,132.5,132.31,132.5,2154.0,111.5222,111.6655,111.5054,111.6655,2154.0
2018-12-31 14:45:00,132.46,132.71,132.44,132.56,3680.0,111.6318,111.8425,111.6149,111.7161,3680.0
2018-12-31 14:50:00,132.66,132.91,132.62,132.83,2200.0,111.8003,112.011,111.7666,111.9436,2200.0
2018-12-31 14:55:00,132.82,132.83,132.41,132.44,2866.0,111.9352,111.9436,111.5897,111.6149,2866.0
2018-12-31 15:00:00,132.39,132.84,132.39,132.61,5711.0,111.5728,111.952,111.5728,111.7582,5711.0
2018-12-31 15:05:00,132.56,132.75,132.56,132.6,5898.0,111.7161,111.8762,111.7161,111.7498,5898.0
2018-12-31 15:10:00,132.53,132.72,132.49,132.59,7110.0,111.6908,111.8509,111.6571,111.7413,7110.0
2018-12-31 15:15:00,132.62,132.75,132.45,132.68,5921.0,111.7666,111.8762,111.6234,111.8172,5921.0
2018-12-31 15:20:00,132.65,132.8,132.45,132.59,9329.0,111.7919,111.9183,111.6234,111.7413,9329.0
2018-12-31 15:25:00,132.57,133.03,132.57,132.89,5305.0,111.7245,112.1122,111.7245,111.9942,5305.0
2018-12-31 15:30:00,132.9,133.33,132.89,133.21,5388.0,112.0026,112.365,111.9942,112.2639,5388.0
2018-12-31 15:35:00,133.2,133.27,133.05,133.21,6042.0,112.2554,112.3144,112.129,112.2639,6042.0
2018-12-31 15:40:00,133.29,133.49,133.21,133.37,10296.0,112.3313,112.4998,112.2639,112.3987,10296.0
2018-12-31 15:45:00,133.4,133.69,133.18,133.26,28574.0,112.424,112.6684,112.2386,112.306,28574.0
2018-12-31 15:50:00,133.25,133.33,132.93,132.96,15425.0,112.2976,112.365,112.0279,112.0532,15425.0
2018-12-31 15:55:00,132.99,133.67,132.69,133.67,60723.0,112.0785,112.6515,111.8256,112.6515,60723.0
2019-01-02 09:30:00,131.22,131.79,130.93,131.25,40737.0,110.5868,111.0671,110.3424,110.6121,40737.0
2019-01-02 09:35:00,131.11,131.53,131.03,131.44,13366.0,110.4941,110.848,110.4266,110.7722,13366.0
2019-01-02 09:40:00,131.36,131.79,131.1,131.77,9920.0,110.7048,111.0671,110.4856,111.0503,9920.0
2019-01-02 09:45:00,131.82,131.87,131.52,131.69,9283.0,111.0924,111.1346,110.8396,110.9829,9283.0
2019-01-02 09:50:00,131.7,131.83,131.44,131.72,10945.0,110.9913,111.1009,110.7722,111.0081,10945.0
2019-01-02 09:55:00,131.8,132.78,131.74,132.48,24776.0,111.0756,111.9015,111.025,111.6486,24776.0
2019-01-02 10:00:00,132.5,132.5,131.66,132.0,26538.0,111.6655,111.6655,110.9576,111.2441,26538.0
2019-01-02 10:05:00,131.99,132.32,131.62,132.11,33821.0,111.2357,111.5138,110.9239,111.3368,33821.0
2019-01-02 10:10:00,132.16,132.4,132.08,132.09,13213.0,111.379,111.5812,111.3115,111.32,13213.0
2019-01-02 10:15:00,132.08,132.3,131.89,132.14,7617.0,111.3115,111.4969,111.1514,111.3621,7617.0
2019-01-02 10:20:00,132.19,132.3,132.1,132.3,12434.0,111.4042,111.4969,111.3284,111.4969,12434.0
2019-01-02 10:25:00,132.32,132.57,132.02,132.12,13716.0,111.5138,111.7245,111.261,111.3453,13716.0
2019-01-02 10:30:00,132.11,132.3,132.03,132.15,12647.0,111.3368,111.4969,111.2694,111.3705,12647.0
2019-01-02 10:35:00,132.22,132.24,132.0,132.1,6996.0,111.4295,111.4464,111.2441,111.3284,6996.0
2019-01-02 10:40:00,132.28,132.85,132.28,132.76,17110.0,111.4801,111.9605,111.4801,111.8846,17110.0
2019-01-02 10:45:00,132.78,132.92,132.65,132.7,5810.0,111.9015,112.0195,111.7919,111.8341,5810.0
2019-01-02 10:50:00,132.75,133.25,132.75,133.06,9041.0,111.8762,112.2976,111.8762,112.1374,9041.0
2019-01-02 10:55:00,133.02,133.23,132.93,132.93,5880.0,112.1037,112.2807,112.0279,112.0279,5880.0
2019-01-02 11:00:00,133.0,133.17,132.84,133.11,7015.0,112.0869,112.2301,111.952,112.1796,7015.0
2019-01-02 11:05:00,133.2,133.5,133.14,133.5,16309.0,112.2554,112.5083,112.2049,112.5083,16309.0
2019-01-02 11:10:00,133.46,133.64,133.31,133.62,8689.0,112.4745,112.6262,112.3481,112.6094,8689.0
2019-01-02 11:15:00,133.67,133.92,133.38,133.92,4891.0,112.6515,112.8622,112.4071,112.8622,4891.0
2019-01-02 11:20:00,133.94,134.0,133.5,133.79,7985.0,112.8791,112.9296,112.5083,112.7527,7985.0
2019-01-02 11:25:00,133.72,133.87,133.28,133.39,5640.0,112.6937,112.8201,112.3229,112.4156,5640.0
2019-01-02 11:30:00,133.39,133.44,133.24,133.44,3950.0,112.4156,112.4577,112.2891,112.4577,3950.0
2019-01-02 11:35:00,133.52,133.6,133.14,133.28,8074.0,112.5251,112.5925,112.2049,112.3229,8074.0
2019-01-02 11:40:00,133.22,133.92,133.19,133.86,3722.0,112.2723,112.8622,112.247,112.8117,3722.0
2019-01-02 11:45:00,133.9,133.93,133.51,133.68,4500.0,112.8454,112.8706,112.5167,112.66,4500.0
2019-01-02 11:50:00,133.7,133.7,133.26,133.29,5000.0,112.6768,112.6768,112.306,112.3313,5000.0
2019-01-02 11:55:00,133.31,133.48,132.98,132.98,4378.0,112.3481,112.4914,112.07,112.07,4378.0
2019-01-02 12:00:00,133.07,133.14,132.79,132.88,11572.0,112.1459,112.2049,111.9099,111.9857,11572.0
2019-01-02 12:05:00,132.84,133.08,132.74,133.01,11258.0,111.952,112.1543,111.8678,112.0953,11258.0
2019-01-02 12:10:00,133.01,133.13,132.92,133.13,3555.0,112.0953,112.1964,112.0195,112.1964,3555.0
2019-01-02 12:15:00,133.1,133.1,132.79,132.81,9022.0,112.1712,112.1712,111.9099,111.9268,9022.0
2019-01-02 12:20:00,132.79,132.87,132.69,132.81,5132.0,111.9099,111.9773,111.8256,111.9268,5132.0
2019-01-02 12:25:00,132.73,132.98,132.73,132.85,3365.0,111.8593,112.07,111.8593,111.9605,3365.0
2019-01-02 12:30:00,132.89,132.96,132.72,132.96,4877.0,111.9942,112.0532,111.8509,112.0532,4877.0
2019-01-02 12:35:00,132.92,133.43,132.85,133.3,6826.0,112.0195,112.4493,111.9605,112.3397,6826.0
2019-01-02 12:40:00,133.29,133.35,133.22,133.28,3800.0,112.3313,112.3818,112.2723,112.3229,3800.0
2019-01-02 12:45:00,133.3,133.4,133.21,133.29,6942.0,112.3397,112.424,112.2639,112.3313,6942.0
2019-01-02 12:50:00,133.3,133.32,133.17,133.17,5429.0,112.3397,112.3566,112.2301,112.2301,5429.0
2019-01-02 12:55:00,133.25,133.53,133.2,133.46,3100.0,112.2976,112.5335,112.2554,112.4745,3100.0
2019-01-02 13:00:00,133.54,133.77,133.47,133.77,6922.0,112.542,112.7358,112.483,112.7358,6922.0
2019-01-02 13:05:00,133.86,134.13,133.86,134.03,3162.0,112.8117,113.0392,112.8117,112.9549,3162.0
2019-01-02 13:10:00,134.0,134.08,133.9,134.0,4930.0,112.9296,112.9971,112.8454,112.9296,4930.0
2019-01-02 13:15:00,134.0,134.02,133.8,133.98,6664.0,112.9296,112.9465,112.7611,112.9128,6664.0
2019-01-02 13:20:00,133.94,134.06,133.84,133.99,2100.0,112.8791,112.9802,112.7948,112.9212,2100.0
2019-01-02 13:25:00,134.0,134.01,133.82,133.86,18817.0,112.9296,112.9381,112.7779,112.8117,18817.0
2019-01-02 13:30:00,133.88,134.05,133.77,133.83,18871.0,112.8285,112.9718,112.7358,112.7864,18871.0
2019-01-02 13:35:00,133.81,133.84,133.63,133.74,10543.0,112.7695,112.7948,112.6178,112.7105,10543.0
2019-01-02 13:40:00,133.71,133.8,133.59,133.7,5522.0,112.6852,112.7611,112.5841,112.6768,5522.0
2019-01-02 13:45:00,133.76,133.87,133.73,133.76,4541.0,112.7274,112.8201,112.7021,112.7274,4541.0
2019-01-02 13:50:00,133.78,133.84,133.76,133.8,7700.0,112.7442,112.7948,112.7274,112.7611,7700.0
2019-01-02 13:55:00,133.81,133.91,133.74,133.86,13966.0,112.7695,112.8538,112.7105,112.8117,13966.0
2019-01-02 14:00:00,133.8,133.85,133.61,133.85,5347.0,112.7611,112.8032,112.601,112.8032,5347.0
2019-01-02 14:05:00,133.84,133.86,133.44,133.49,8232.0,112.7948,112.8117,112.4577,112.4998,8232.0
2019-01-02 14:10:00,133.48,133.48,133.12,133.29,4777.0,112.4914,112.4914,112.188,112.3313,4777.0
2019-01-02 14:15:00,133.29,133.41,133.22,133.33,3407.0,112.3313,112.4324,112.2723,112.365,3407.0
2019-01-02 14:20:00,133.28,133.68,133.28,133.68,6895.0,112.3229,112.66,112.3229,112.66,6895.0
2019-01-02 14:25:00,133.7,133.71,133.47,133.51,5895.0,112.6768,112.6852,112.483,112.5167,5895.0
2019-01-02 14:30:00,133.66,133.85,133.63,133.63,17126.0,112.6431,112.8032,112.6178,112.6178,17126.0
2019-01-02 14:35:00,133.69,133.69,133.46,133.55,4253.0,112.6684,112.6684,112.4745,112.5504,4253.0
2019-01-02 14:40:00,133.59,133.61,133.17,133.44,5625.0,112.5841,112.601,112.2301,112.4577,5625.0
2019-01-02 14:45:00,133.51,133.64,133.39,133.64,6265.0,112.5167,112.6262,112.4156,112.6262,6265.0
2019-01-02 14:50:00,133.63,133.65,133.34,133.34,6749.0,112.6178,112.6347,112.3734,112.3734,6749.0
2019-01-02 14:55:00,133.35,133.38,133.2,133.24,3362.0,112.3818,112.4071,112.2554,112.2891,3362.0
2019-01-02 15:00:00,133.2,133.49,133.08,133.14,5931.0,112.2554,112.4998,112.1543,112.2049,5931.0
2019-01-02 15:05:00,133.12,133.13,132.96,132.97,3525.0,112.188,112.1964,112.0532,112.0616,3525.0
2019-01-02 15:10:00,132.96,133.17,132.78,133.17,4116.0,112.0532,112.2301,111.9015,112.2301,4116.0
2019-01-02 15:15:00,133.15,133.16,132.66,132.73,8350.0,112.2133,112.2217,111.8003,111.8593,8350.0
2019-01-02 15:20:00,132.79,133.02,132.67,132.88,11366.0,111.9099,112.1037,111.8088,111.9857,11366.0
2019-01-02 15:25:00,132.95,133.25,132.8,132.98,11010.0,112.0447,112.2976,111.9183,112.07,11010.0
2019-01-02 15:30:00,132.94,132.94,132.63,132.7,10558.0,112.0363,112.0363,111.7751,111.8341,10558.0
2019-01-02 15:35:00,132.71,133.0,132.63,132.66,6167.0,111.8425,112.0869,111.7751,111.8003,6167.0
2019-01-02 15:40:00,132.64,132.93,132.61,132.68,11177.0,111.7835,112.0279,111.7582,111.8172,11177.0
2019-01-02 15:45:00,132.74,133.14,132.68,132.9,19778.0,111.8678,112.2049,111.8172,112.0026,19778.0
2019-01-02 15:50:00,132.9,132.92,132.76,132.79,25692.0,112.0026,112.0195,111.8846,111.9099,25692.0
2019-01-02 15:55:00,132.8,133.58,132.78,133.38,63182.0,111.9183,112.5757,111.9015,112.4071,63182.0
2019-01-03 09:30:00,132.41,132.48,132.0,132.48,19804.0,111.5897,111.6486,111.2441,111.6486,19804.0
2019-01-03 09:35:00,132.43,132.47,131.59,132.23,10756.0,111.6065,111.6402,110.8986,111.438,10756.0
2019-01-03 09:40:00,132.22,132.68,132.12,132.4,7725.0,111.4295,111.8172,111.3453,111.5812,7725.0
2019-01-03 09:45:00,132.25,132.3,131.8,131.8,9975.0,111.4548,111.4969,111.0756,111.0756,9975.0
2019-01-03 09:50:00,131.81,132.19,131.81,132.03,4457.0,111.084,111.4042,111.084,111.2694,4457.0
2019-01-03 09:55:00,132.24,132.54,132.05,132.23,26486.0,111.4464,111.6992,111.2863,111.438,26486.0
2019-01-03 10:00:00,132.25,132.25,131.07,131.12,18287.0,111.4548,111.4548,110.4604,110.5025,18287.0
2019-01-03 10:05:00,131.07,131.32,130.87,130.98,26088.0,110.4604,110.671,110.2918,110.3845,26088.0
2019-01-03 10:10:00,130.91,130.91,130.55,130.62,16201.0,110.3255,110.3255,110.0221,110.0811,16201.0
2019-01-03 10:15:00,130.55,131.21,130.47,131.21,9263.0,110.0221,110.5783,109.9547,110.5783,9263.0
2019-01-03 10:20:00,131.15,131.18,130.65,131.18,21095.0,110.5278,110.5531,110.1064,110.5531,21095.0
2019-01-03 10:25:00,131.04,131.27,130.83,130.95,13635.0,110.4351,110.6289,110.2581,110.3592,13635.0
2019-01-03 10:30:00,130.85,130.86,130.48,130.66,6965.0,110.2749,110.2834,109.9631,110.1148,6965.0
2019-01-03 10:35:00,130.61,130.7,130.03,130.34,17788.0,110.0727,110.1485,109.5839,109.8451,17788.0
2019-01-03 10:40:00,130.36,130.82,130.36,130.62,12369.0,109.862,110.2497,109.862,110.0811,12369.0
2019-01-03 10:45:00,130.52,130.94,130.49,130.75,9355.0,109.9968,110.3508,109.9716,110.1907,9355.0
2019-01-03 10:50:00,130.68,131.0,130.57,130.69,18289.0,110.1317,110.4014,110.039,110.1401,18289.0
2019-01-03 10:55:00,130.73,131.29,130.73,131.16,4850.0,110.1738,110.6458,110.1738,110.5362,4850.0
2019-01-03 11:00:00,131.16,131.29,131.0,131.19,10379.0,110.5362,110.6458,110.4014,110.5615,10379.0
2019-01-03 11:05:00,131.18,131.18,130.64,130.72,9533.0,110.5531,110.5531,110.098,110.1654,9533.0
2019-01-03 11:10:00,130.72,131.24,130.72,131.14,11681.0,110.1654,110.6036,110.1654,110.5193,11681.0
2019-01-03 11:15:00,131.19,131.33,131.19,131.23,5153.0,110.5615,110.6795,110.5615,110.5952,5153.0
2019-01-03 11:20:00,131.21,131.36,131.2,131.24,7220.0,110.5783,110.7048,110.5699,110.6036,7220.0
2019-01-03 11:25:00,131.26,131.39,131.1,131.19,13956.0,110.6205,110.73,110.4856,110.5615,13956.0
2019-01-03 11:30:00,131.24,131.47,131.24,131.4,4986.0,110.6036,110.7975,110.6036,110.7385,4986.0
2019-01-03 11:35:00,131.4,132.25,131.4,132.13,6823.0,110.7385,111.4548,110.7385,111.3537,6823.0
2019-01-03 11:40:00,132.22,132.83,132.15,132.68,10804.0,111.4295,111.9436,111.3705,111.8172,10804.0
2019-01-03 11:45:00,132.64,132.67,132.38,132.39,10884.0,111.7835,111.8088,111.5644,111.5728,10884.0
2019-01-03 11:50:00,132.41,132.63,132.25,132.27,12349.0,111.5897,111.7751,111.4548,111.4717,12349.0
2019-01-03 11:55:00,132.22,132.45,132.05,132.11,5498.0,111.4295,111.6234,111.2863,111.3368,5498.0
2019-01-03 12:00:00,132.09,132.23,131.93,131.93,7940.0,111.32,111.438,111.1851,111.1851,7940.0
2019-01-03 12:05:00,131.83,131.86,131.67,131.8,5465.0,111.1009,111.1261,110.966,111.0756,5465.0
2019-01-03 12:10:00,131.86,132.11,131.72,132.01,5558.0,111.1261,111.3368,111.0081,111.2525,5558.0
2019-01-03 12:15:00,132.02,132.14,131.64,131.82,5465.0,111.261,111.3621,110.9407,111.0924,5465.0
2019-01-03 12:20:00,131.89,132.05,131.82,131.93,5395.0,111.1514,111.2863,111.0924,111.1851,5395.0
2019-01-03 12:25:00,131.93,131.93,131.65,131.78,3500.0,111.1851,111.1851,110.9492,111.0587,3500.0
2019-01-03 12:30:00,131.7,132.02,131.68,131.97,7448.0,110.9913,111.261,110.9744,111.2188,7448.0
2019-01-03 12:35:00,132.02,132.02,131.52,131.57,4400.0,111.261,111.261,110.8396,110.8817,4400.0
2019-01-03 12:40:00,131.56,131.82,131.47,131.66,6277.0,110.8733,111.0924,110.7975,110.9576,6277.0
2019-01-03 12:45:00,131.75,132.0,131.63,131.88,8600.0,111.0334,111.2441,110.9323,111.143,8600.0
2019-01-03 12:50:00,131.87,131.98,131.78,131.92,3700.0,111.1346,111.2273,111.0587,111.1767,3700.0
2019-01-03 12:55:00,131.99,131.99,131.68,131.85,3754.0,111.2357,111.2357,110.9744,111.1177,3754.0
2019-01-03 13:00:00,131.72,131.72,131.39,131.55,3672.0,111.0081,111.0081,110.73,110.8649,3672.0
2019-01-03 13:05:00,131.63,131.63,131.32,131.4,3140.0,110.9323,110.9323,110.671,110.7385,3140.0
2019-01-03 13:10:00,131.44,131.59,131.29,131.46,5262.0,110.7722,110.8986,110.6458,110.789,5262.0
2019-01-03 13:15:00,131.4,131.4,130.74,130.93,12095.0,110.7385,110.7385,110.1822,110.3424,12095.0
2019-01-03 13:20:00,131.02,131.12,130.92,130.95,5300.0,110.4182,110.5025,110.3339,110.3592,5300.0
2019-01-03 13:25:00,131.03,131.16,130.95,131.06,10165.0,110.4266,110.5362,110.3592,110.4519,10165.0
2019-01-03 13:30:00,131.08,131.23,130.98,131.22,5210.0,110.4688,110.5952,110.3845,110.5868,5210.0
2019-01-03 13:35:00,131.18,131.58,131.1,131.58,4552.0,110.5531,110.8902,110.4856,110.8902,4552.0
2019-01-03 13:40:00,131.56,131.71,131.55,131.66,2399.0,110.8733,110.9997,110.8649,110.9576,2399.0
2019-01-03 13:45:00,131.64,131.64,131.34,131.37,3004.0,110.9407,110.9407,110.6879,110.7132,3004.0
2019-01-03 13:50:00,131.35,131.41,131.23,131.3,4200.0,110.6963,110.7469,110.5952,110.6542,4200.0
2019-01-03 13:55:00,131.19,131.3,131.11,131.3,8160.0,110.5615,110.6542,110.4941,110.6542,8160.0
2019-01-03 14:00:00,131.24,131.33,131.15,131.17,5876.0,110.6036,110.6795,110.5278,110.5446,5876.0
2019-01-03 14:05:00,131.13,131.46,131.12,131.4,6307.0,110.5109,110.789,110.5025,110.7385,6307.0
2019-01-03 14:10:00,131.33,131.52,131.27,131.38,4700.0,110.6795,110.8396,110.6289,110.7216,4700.0
2019-01-03 14:15:00,131.27,131.43,131.1,131.3,5866.0,110.6289,110.7637,110.4856,110.6542,5866.0
2019-01-03 14:20:00,131.27,131.32,131.2,131.2,1700.0,110.6289,110.671,110.5699,110.5699,1700.0
2019-01-03 14:25:00,131.15,131.59,131.1,131.57,12183.0,110.5278,110.8986,110.4856,110.8817,12183.0
2019-01-03 14:30:00,131.62,131.87,131.48,131.48,4379.0,110.9239,111.1346,110.8059,110.8059,4379.0
2019-01-03 14:35:00,131.59,131.65,131.33,131.46,3872.0,110.8986,110.9492,110.6795,110.789,3872.0
2019-01-03 14:40:00,131.39,131.41,131.21,131.36,2648.0,110.73,110.7469,110.5783,110.7048,2648.0
2019-01-03 14:45:00,131.26,131.39,131.08,131.18,7517.0,110.6205,110.73,110.4688,110.5531,7517.0
2019-01-03 14:50:00,131.18,131.27,131.09,131.13,6573.0,110.5531,110.6289,110.4772,110.5109,6573.0
2019-01-03 14:55:00,131.1,131.11,130.8,131.02,10628.0,110.4856,110.4941,110.2328,110.4182,10628.0
2019-01-03 15:00:00,131.0,131.04,130.82,130.82,6207.0,110.4014,110.4351,110.2497,110.2497,6207.0
2019-01-03 15:05:00,130.81,130.9,130.57,130.76,8872.0,110.2412,110.3171,110.039,110.1991,8872.0
2019-01-03 15:10:00,130.76,130.78,130.47,130.47,8764.0,110.1991,110.216,109.9547,109.9547,8764.0
2019-01-03 15:15:00,130.46,130.88,130.42,130.82,9769.0,109.9463,110.3002,109.9126,110.2497,9769.0
2019-01-03 15:20:00,130.83,130.96,130.71,130.84,10133.0,110.2581,110.3677,110.157,110.2665,10133.0
2019-01-03 15:25:00,130.73,130.99,130.7,130.8,11034.0,110.1738,110.3929,110.1485,110.2328,11034.0
2019-01-03 15:30:00,130.81,131.37,130.79,131.15,12924.0,110.2412,110.7132,110.2244,110.5278,12924.0
2019-01-03 15:35:00,131.2,131.28,130.9,130.9,26842.0,110.5699,110.6373,110.3171,110.3171,26842.0
2019-01-03 15:40:00,130.91,131.05,130.67,130.97,17184.0,110.3255,110.4435,110.1233,110.3761,17184.0
2019-01-03 15:45:00,131.01,131.21,130.86,130.87,19216.0,110.4098,110.5783,110.2834,110.2918,19216.0
2019-01-03 15:50:00,130.87,131.06,130.59,130.78,26101.0,110.2918,110.4519,110.0558,110.216,26101.0
2019-01-03 15:55:00,130.78,131.07,130.54,130.78,76680.0,110.216,110.4604,110.0137,110.216,76680.0
2019-01-04 09:30:00,132.33,132.62,132.27,132.35,23927.0,111.5222,111.7666,111.4717,111.5391,23927.0
2019-01-04 09:35:00,132.41,133.63,132.3,132.9,14002.0,111.5897,112.6178,111.4969,112.0026,14002.0
2019-01-04 09:40:00,132.93,133.68,132.56,133.35,5298.0,112.0279,112.66,111.7161,112.3818,5298.0
2019-01-04 09:45:00,133.38,133.41,132.96,133.18,5175.0,112.4071,112.4324,112.0532,112.2386,5175.0
2019-01-04 09:50:00,133.25,133.34,132.98,132.98,11015.0,112.2976,112.3734,112.07,112.07,11015.0
2019-01-04 09:55:00,133.01,133.34,132.74,133.06,7256.0,112.0953,112.3734,111.8678,112.1374,7256.0
2019-01-04 10:00:00,133.23,133.37,133.03,133.13,15455.0,112.2807,112.3987,112.1122,112.1964,15455.0
2019-01-04 10:05:00,133.17,133.26,132.95,133.23,9644.0,112.2301,112.306,112.0447,112.2807,9644.0
2019-01-04 10:10:00,133.3,133.32,132.84,132.84,15001.0,112.3397,112.3566,111.952,111.952,15001.0
2019-01-04 10:15:00,132.8,132.98,132.71,132.98,8647.0,111.9183,112.07,111.8425,112.07,8647.0
2019-01-04 10:20:00,132.9,133.65,132.35,133.52,26233.0,112.0026,112.6347,111.5391,112.5251,26233.0
2019-01-04 10:25:00,133.68,134.16,133.61,134.16,7470.0,112.66,113.0645,112.601,113.0645,7470.0
2019-01-04 10:30:00,134.13,134.28,133.71,133.71,3170.0,113.0392,113.1656,112.6852,112.6852,3170.0
2019-01-04 10:35:00,133.67,133.99,133.64,133.73,4587.0,112.6515,112.9212,112.6262,112.7021,4587.0
2019-01-04 10:40:00,133.79,133.84,133.37,133.45,6371.0,112.7527,112.7948,112.3987,112.4661,6371.0
2019-01-04 10:45:00,133.4,133.55,133.26,133.35,4612.0,112.424,112.5504,112.306,112.3818,4612.0
2019-01-04 10:50:00,133.42,133.74,133.42,133.51,5629.0,112.4408,112.7105,112.4408,112.5167,5629.0
2019-01-04 10:55:00,133.52,134.08,133.52,134.08,2689.0,112.5251,112.9971,112.5251,112.9971,2689.0
2019-01-04 11:00:00,134.1,134.52,133.95,134.52,8828.0,113.0139,113.3679,112.8875,113.3679,8828.0
2019-01-04 11:05:00,134.48,134.53,134.28,134.47,7600.0,113.3342,113.3763,113.1656,113.3257,7600.0
2019-01-04 11:10:00,134.48,134.64,134.22,134.22,4102.0,113.3342,113.469,113.115,113.115,4102.0
2019-01-04 11:15:00,134.12,134.19,133.84,134.07,9010.0,113.0308,113.0898,112.7948,112.9886,9010.0
2019-01-04 11:20:00,134.11,134.12,133.79,133.79,10249.0,113.0223,113.0308,112.7527,112.7527,10249.0
2019-01-04 11:25:00,133.85,133.97,133.48,133.84,10106.0,112.8032,112.9044,112.4914,112.7948,10106.0
2019-01-04 11:30:00,133.73,133.8,133.5,133.8,4681.0,112.7021,112.7611,112.5083,112.7611,4681.0
2019-01-04 11:35:00,133.79,133.84,133.5,133.62,8034.0,112.7527,112.7948,112.5083,112.6094,8034.0
2019-01-04 11:40:00,133.62,133.91,133.62,133.87,4500.0,112.6094,112.8538,112.6094,112.8201,4500.0
2019-01-04 11:45:00,133.9,134.41,133.9,134.34,14695.0,112.8454,113.2752,112.8454,113.2162,14695.0
2019-01-04 11:50:00,134.36,134.66,134.36,134.57,6785.0,113.233,113.4859,113.233,113.41,6785.0
2019-01-04 11:55:00,134.58,134.62,134.32,134.5,6600.0,113.4184,113.4521,113.1993,113.351,6600.0
2019-01-04 12:00:00,134.5,134.5,134.05,134.17,8190.0,113.351,113.351,112.9718,113.0729,8190.0
2019-01-04 12:05:00,134.24,134.43,134.19,134.43,4914.0,113.1319,113.292,113.0898,113.292,4914.0
2019-01-04 12:10:00,134.4,134.5,134.36,134.38,5300.0,113.2667,113.351,113.233,113.2499,5300.0
2019-01-04 12:15:00,134.38,134.68,134.31,134.68,7792.0,113.2499,113.5027,113.1909,113.5027,7792.0
2019-01-04 12:20:00,134.67,134.75,134.49,134.54,4525.0,113.4943,113.5617,113.3426,113.3847,4525.0
2019-01-04 12:25:00,134.59,134.71,134.58,134.64,2900.0,113.4269,113.528,113.4184,113.469,2900.0
2019-01-04 12:30:00,134.7,134.77,134.48,134.72,4749.0,113.5196,113.5786,113.3342,113.5364,4749.0
2019-01-04 12:35:00,134.74,134.83,134.61,134.79,4555.0,113.5533,113.6291,113.4437,113.5954,4555.0
2019-01-04 12:40:00,134.76,135.0,134.76,135.0,5696.0,113.5701,113.7724,113.5701,113.7724,5696.0
2019-01-04 12:45:00,134.96,135.2,134.92,135.15,7397.0,113.7387,113.9409,113.705,113.8988,7397.0
2019-01-04 12:50:00,135.21,135.27,135.12,135.16,4501.0,113.9494,113.9999,113.8735,113.9072,4501.0
2019-01-04 12:55:00,135.21,135.27,135.05,135.05,5778.0,113.9494,113.9999,113.8145,113.8145,5778.0
2019-01-04 13:00:00,135.08,135.42,135.08,135.32,5158.0,113.8398,114.1264,113.8398,114.0421,5158.0
2019-01-04 13:05:00,135.39,135.6,135.35,135.58,6913.0,114.1011,114.2781,114.0674,114.2612,6913.0
2019-01-04 13:10:00,135.6,135.6,135.21,135.21,3852.0,114.2781,114.2781,113.9494,113.9494,3852.0
2019-01-04 13:15:00,135.25,135.4,135.12,135.35,4534.0,113.9831,114.1095,113.8735,114.0674,4534.0
2019-01-04 13:20:00,135.4,135.44,135.12,135.15,5095.0,114.1095,114.1432,113.8735,113.8988,5095.0
2019-01-04 13:25:00,135.19,135.27,135.09,135.26,2006.0,113.9325,113.9999,113.8482,113.9915,2006.0
2019-01-04 13:30:00,135.35,135.6,135.32,135.4,5318.0,114.0674,114.2781,114.0421,114.1095,5318.0
2019-01-04 13:35:00,135.37,135.38,135.08,135.14,5783.0,114.0842,114.0926,113.8398,113.8904,5783.0
2019-01-04 13:40:00,135.17,135.18,134.82,134.94,5486.0,113.9157,113.9241,113.6207,113.7218,5486.0
2019-01-04 13:45:00,134.94,135.11,134.79,135.03,7703.0,113.7218,113.8651,113.5954,113.7977,7703.0
2019-01-04 13:50:00,135.03,135.17,135.01,135.07,4775.0,113.7977,113.9157,113.7808,113.8314,4775.0
2019-01-04 13:55:00,135.07,135.15,134.91,135.08,4630.0,113.8314,113.8988,113.6965,113.8398,4630.0
2019-01-04 14:00:00,135.17,135.17,134.87,135.02,2626.0,113.9157,113.9157,113.6628,113.7893,2626.0
2019-01-04 14:05:00,134.94,135.05,134.65,134.85,6294.0,113.7218,113.8145,113.4774,113.646,6294.0
2019-01-04 14:10:00,134.84,135.0,134.82,134.96,6008.0,113.6376,113.7724,113.6207,113.7387,6008.0
2019-01-04 14:15:00,134.99,135.27,134.93,135.12,7501.0,113.764,113.9999,113.7134,113.8735,7501.0
2019-01-04 14:20:00,135.2,135.56,135.14,135.56,3765.0,113.9409,114.2443,113.8904,114.2443,3765.0
2019-01-04 14:25:00,135.56,135.71,135.49,135.7,6578.0,114.2443,114.3708,114.1853,114.3623,6578.0
2019-01-04 14:30:00,135.7,135.83,135.65,135.83,5629.0,114.3623,114.4719,114.3202,114.4719,5629.0
2019-01-04 14:35:00,135.92,136.04,135.87,136.04,7752.0,114.5477,114.6489,114.5056,114.6489,7752.0
2019-01-04 14:40:00,136.0,136.14,135.96,136.04,11708.0,114.6152,114.7331,114.5814,114.6489,11708.0
2019-01-04 14:45:00,136.01,136.06,135.52,135.83,11357.0,114.6236,114.6657,114.2106,114.4719,11357.0
2019-01-04 14:50:00,135.77,135.84,135.57,135.71,5015.0,114.4213,114.4803,114.2528,114.3708,5015.0
2019-01-04 14:55:00,135.66,135.79,135.41,135.42,8223.0,114.3286,114.4382,114.1179,114.1264,8223.0
2019-01-04 15:00:00,135.46,135.89,135.46,135.89,7389.0,114.1601,114.5225,114.1601,114.5225,7389.0
2019-01-04 15:05:00,135.86,136.0,135.68,135.68,8085.0,114.4972,114.6152,114.3455,114.3455,8085.0
2019-01-04 15:10:00,135.64,135.81,135.58,135.78,9106.0,114.3118,114.455,114.2612,114.4297,9106.0
2019-01-04 15:15:00,135.8,136.02,135.71,135.83,15625.0,114.4466,114.632,114.3708,114.4719,15625.0
2019-01-04 15:20:00,135.83,135.88,135.31,135.42,15899.0,114.4719,114.514,114.0337,114.1264,15899.0
2019-01-04 15:25:00,135.41,135.62,135.27,135.62,8210.0,114.1179,114.2949,113.9999,114.2949,8210.0
2019-01-04 15:30:00,135.58,135.84,135.54,135.79,13363.0,114.2612,114.4803,114.2275,114.4382,13363.0
2019-01-04 15:35:00,135.78,135.91,135.58,135.59,16903.0,114.4297,114.5393,114.2612,114.2696,16903.0
2019-01-04 15:40:00,135.59,135.72,135.45,135.63,22148.0,114.2696,114.3792,114.1516,114.3033,22148.0
2019-01-04 15:45:00,135.54,136.09,135.44,135.95,31724.0,114.2275,114.691,114.1432,114.573,31724.0
2019-01-04 15:50:00,135.92,136.08,135.89,135.96,33997.0,114.5477,114.6826,114.5225,114.5814,33997.0
2019-01-04 15:55:00,135.96,136.29,135.96,136.16,95927.0,114.5814,114.8596,114.5814,114.75,95927.0
2019-01-07 09:30:00,136.14,136.75,136.03,136.17,21104.0,114.7331,115.2472,114.6404,114.7584,21104.0
2019-01-07 09:35:00,136.16,136.25,135.49,136.05,7127.0,114.75,114.8258,114.1853,114.6573,7127.0
2019-01-07 09:40:00,136.13,136.39,136.0,136.11,11117.0,114.7247,114.9438,114.6152,114.7079,11117.0
2019-01-07 09:45:00,135.96,135.96,135.4,135.58,9814.0,114.5814,114.5814,114.1095,114.2612,9814.0
2019-01-07 09:50:00,135.5,135.63,135.29,135.44,7387.0,114.1938,114.3033,114.0168,114.1432,7387.0
2019-01-07 09:55:00,135.42,136.06,135.38,136.05,6011.0,114.1264,114.6657,114.0926,114.6573,6011.0
2019-01-07 10:00:00,136.13,136.34,135.83,136.34,8979.0,114.7247,114.9017,114.4719,114.9017,8979.0
2019-01-07 10:05:00,136.35,136.35,135.78,135.85,6041.0,114.9101,114.9101,114.4297,114.4887,6041.0
2019-01-07 10:10:00,135.91,135.91,135.33,135.58,6798.0,114.5393,114.5393,114.0505,114.2612,6798.0
2019-01-07 10:15:00,135.52,136.14,135.5,136.14,5127.0,114.2106,114.7331,114.1938,114.7331,5127.0
2019-01-07 10:20:00,136.2,136.34,135.92,136.28,5803.0,114.7837,114.9017,114.5477,114.8511,5803.0
2019-01-07 10:25:00,136.21,136.54,136.04,136.04,4775.0,114.7921,115.0702,114.6489,114.6489,4775.0
2019-01-07 10:30:00,136.07,136.57,136.07,136.57,5287.0,114.6741,115.0955,114.6741,115.0955,5287.0
2019-01-07 10:35:00,136.72,136.74,136.23,136.53,6663.0,115.2219,115.2388,114.809,115.0618,6663.0
2019-01-07 10:40:00,136.44,136.76,136.35,136.61,3888.0,114.986,115.2557,114.9101,115.1292,3888.0
2019-01-07 10:45:00,136.66,136.97,136.55,136.92,4135.0,115.1714,115.4326,115.0787,115.3905,4135.0
2019-01-07 10:50:00,136.87,137.2,136.8,137.13,7426.0,115.3484,115.6265,115.2894,115.5675,7426.0
2019-01-07 10:55:00,137.1,137.29,136.95,137.29,6460.0,115.5422,115.7023,115.4158,115.7023,6460.0
2019-01-07 11:00:00,137.19,137.95,137.16,137.84,35702.0,115.618,116.2585,115.5928,116.1658,35702.0
2019-01-07 11:05:00,137.79,138.03,137.46,137.52,26027.0,116.1237,116.326,115.8456,115.8961,26027.0
2019-01-07 11:10:00,137.57,137.97,137.54,137.72,17116.0,115.9383,116.2754,115.913,116.0647,17116.0
2019-01-07 11:15:00,137.71,137.72,137.56,137.65,2629.0,116.0563,116.0647,115.9299,116.0057,2629.0
2019-01-07 11:20:00,137.73,138.1,137.71,138.05,5515.0,116.0731,116.3849,116.0563,116.3428,5515.0
2019-01-07 11:25:00,138.12,138.12,137.71,137.87,6941.0,116.4018,116.4018,116.0563,116.1911,6941.0
2019-01-07 11:30:00,137.89,137.92,137.68,137.75,3928.0,116.208,116.2333,116.031,116.09,3928.0
2019-01-07 11:35:00,137.89,138.23,137.83,138.17,6276.0,116.208,116.4945,116.1574,116.4439,6276.0
2019-01-07 11:40:00,138.2,138.46,138.15,138.39,10065.0,116.4692,116.6883,116.4271,116.6293,10065.0
2019-01-07 11:45:00,138.42,138.42,138.12,138.33,5416.0,116.6546,116.6546,116.4018,116.5788,5416.0
2019-01-07 11:50:00,138.27,138.5,138.26,138.49,3646.0,116.5282,116.7221,116.5198,116.7136,3646.0
2019-01-07 11:55:00,138.46,138.69,138.45,138.69,6495.0,116.6883,116.8822,116.6799,116.8822,6495.0
2019-01-07 12:00:00,138.68,138.72,138.39,138.39,5601.0,116.8737,116.9075,116.6293,116.6293,5601.0
2019-01-07 12:05:00,138.38,138.48,138.0,138.06,2983.0,116.6209,116.7052,116.3007,116.3512,2983.0
2019-01-07 12:10:00,138.09,138.14,138.07,138.14,3250.0,116.3765,116.4187,116.3597,116.4187,3250.0
2019-01-07 12:15:00,138.21,138.22,138.03,138.03,3784.0,116.4777,116.4861,116.326,116.326,3784.0
2019-01-07 12:20:00,137.98,138.18,137.98,138.12,3829.0,116.2838,116.4524,116.2838,116.4018,3829.0
2019-01-07 12:25:00,138.09,138.19,138.01,138.03,5753.0,116.3765,116.4608,116.3091,116.326,5753.0
2019-01-07 12:30:00,138.01,138.04,137.77,137.97,11259.0,116.3091,116.3344,116.1068,116.2754,11259.0
2019-01-07 12:35:00,137.99,138.05,137.94,138.05,4885.0,116.2922,116.3428,116.2501,116.3428,4885.0
2019-01-07 12:40:00,138.03,138.07,137.86,138.0,8787.0,116.326,116.3597,116.1827,116.3007,8787.0
2019-01-07 12:45:00,138.0,138.08,137.8,137.83,8244.0,116.3007,116.3681,116.1321,116.1574,8244.0
2019-01-07 12:50:00,137.92,137.93,137.63,137.79,5974.0,116.2333,116.2417,115.9889,116.1237,5974.0
2019-01-07 12:55:00,137.75,137.88,137.69,137.69,7365.0,116.09,116.1995,116.0394,116.0394,7365.0
2019-01-07 13:00:00,137.74,137.87,137.72,137.86,12707.0,116.0816,116.1911,116.0647,116.1827,12707.0
2019-01-07 13:05:00,137.86,137.96,137.73,137.91,3850.0,116.1827,116.267,116.0731,116.2248,3850.0
2019-01-07 13:10:00,137.98,138.2,137.98,138.06,6358.0,116.2838,116.4692,116.2838,116.3512,6358.0
2019-01-07 13:15:00,138.05,138.25,138.02,138.16,5946.0,116.3428,116.5114,116.3175,116.4355,5946.0
2019-01-07 13:20:00,138.26,138.31,137.99,138.0,8198.0,116.5198,116.5619,116.2922,116.3007,8198.0
2019-01-07 13:25:00,137.98,138.05,137.83,137.99,4531.0,116.2838,116.3428,116.1574,116.2922,4531.0
2019-01-07 13:30:00,137.94,138.14,137.83,138.14,9994.0,116.2501,116.4187,116.1574,116.4187,9994.0
2019-01-07 13:35:00,138.17,138.39,138.13,138.34,4503.0,116.4439,116.6293,116.4102,116.5872,4503.0
2019-01-07 13:40:00,138.3,138.41,138.25,138.41,2240.0,116.5535,116.6462,116.5114,116.6462,2240.0
2019-01-07 13:45:00,138.33,138.33,137.75,137.75,5583.0,116.5788,116.5788,116.09,116.09,5583.0
2019-01-07 13:50:00,137.67,137.76,137.57,137.66,2095.0,116.0226,116.0984,115.9383,116.0141,2095.0
2019-01-07 13:55:00,137.71,137.73,137.48,137.51,4651.0,116.0563,116.0731,115.8624,115.8877,4651.0
2019-01-07 14:00:00,137.6,137.74,137.58,137.68,1300.0,115.9636,116.0816,115.9467,116.031,1300.0
2019-01-07 14:05:00,137.68,137.69,137.43,137.52,12200.0,116.031,116.0394,115.8203,115.8961,12200.0
2019-01-07 14:10:00,137.49,137.6,137.43,137.6,6080.0,115.8709,115.9636,115.8203,115.9636,6080.0
2019-01-07 14:15:00,137.55,137.75,137.51,137.75,5466.0,115.9214,116.09,115.8877,116.09,5466.0
2019-01-07 14:20:00,137.73,137.89,137.71,137.85,4224.0,116.0731,116.208,116.0563,116.1743,4224.0
2019-01-07 14:25:00,137.81,137.86,137.58,137.6,2921.0,116.1405,116.1827,115.9467,115.9636,2921.0
2019-01-07 14:30:00,137.55,137.55,137.4,137.41,8632.0,115.9214,115.9214,115.795,115.8034,8632.0
2019-01-07 14:35:00,137.39,137.48,137.23,137.46,3092.0,115.7866,115.8624,115.6517,115.8456,3092.0
2019-01-07 14:40:00,137.49,137.67,137.44,137.51,3689.0,115.8709,116.0226,115.8287,115.8877,3689.0
2019-01-07 14:45:00,137.51,137.51,137.26,137.45,7495.0,115.8877,115.8877,115.677,115.8372,7495.0
2019-01-07 14:50:00,137.4,137.4,137.03,137.13,6938.0,115.795,115.795,115.4832,115.5675,6938.0
2019-01-07 14:55:00,137.04,137.1,136.94,136.99,3195.0,115.4916,115.5422,115.4073,115.4495,3195.0
2019-01-07 15:00:00,137.02,137.34,137.0,137.34,4087.0,115.4748,115.7445,115.4579,115.7445,4087.0
2019-01-07 15:05:00,137.33,137.43,137.27,137.41,3071.0,115.736,115.8203,115.6855,115.8034,3071.0
2019-01-07 15:10:00,137.42,137.54,137.38,137.48,4361.0,115.8119,115.913,115.7782,115.8624,4361.0
2019-01-07 15:15:00,137.5,137.65,137.44,137.58,12821.0,115.8793,116.0057,115.8287,115.9467,12821.0
2019-01-07 15:20:00,137.53,137.72,137.47,137.72,4310.0,115.9046,116.0647,115.854,116.0647,4310.0
2019-01-07 15:25:00,137.71,137.8,137.66,137.66,7846.0,116.0563,116.1321,116.0141,116.0141,7846.0
2019-01-07 15:30:00,137.59,137.64,137.28,137.37,14653.0,115.9551,115.9973,115.6939,115.7697,14653.0
2019-01-07 15:35:00,137.34,137.48,137.2,137.21,11172.0,115.7445,115.8624,115.6265,115.6349,11172.0
2019-01-07 15:40:00,137.22,137.22,136.87,137.04,11137.0,115.6433,115.6433,115.3484,115.4916,11137.0
2019-01-07 15:45:00,137.02,137.24,136.96,137.05,17443.0,115.4748,115.6602,115.4242,115.5001,17443.0
2019-01-07 15:50:00,137.06,137.07,136.85,136.87,19919.0,115.5085,115.5169,115.3315,115.3484,19919.0
2019-01-07 15:55:00,136.9,137.01,136.67,136.83,45932.0,115.3736,115.4663,115.1798,115.3146,45932.0
2019-01-08 09:30:00,138.28,139.83,138.19,139.19,27964.0,116.5366,117.8429,116.4608,117.3036,27964.0
2019-01-08 09:35:00,139.32,139.32,138.34,138.76,10883.0,117.4131,117.4131,116.5872,116.9412,10883.0
2019-01-08 09:40:00,138.78,139.35,138.39,139.09,5900.0,116.958,117.4384,116.6293,117.2193,5900.0
2019-01-08 09:45:00,139.12,139.65,139.07,139.65,6858.0,117.2446,117.6912,117.2024,117.6912,6858.0
2019-01-08 09:50:00,139.59,140.06,139.32,139.32,14279.0,117.6407,118.0368,117.4131,117.4131,14279.0
2019-01-08 09:55:00,139.57,139.72,139.22,139.45,4538.0,117.6238,117.7502,117.3288,117.5227,4538.0
2019-01-08 10:00:00,139.38,139.9,139.28,139.9,9023.0,117.4637,117.9019,117.3794,117.9019,9023.0
2019-01-08 10:05:00,139.85,140.05,139.61,139.61,3000.0,117.8598,118.0283,117.6575,117.6575,3000.0
2019-01-08 10:10:00,139.69,139.79,138.97,139.11,5371.0,117.7249,117.8092,117.1181,117.2361,5371.0
2019-01-08 10:15:00,139.0,139.05,138.44,138.5,5146.0,117.1434,117.1856,116.6715,116.7221,5146.0
2019-01-08 10:20:00,138.52,138.86,138.52,138.76,4559.0,116.7389,117.0254,116.7389,116.9412,4559.0
2019-01-08 10:25:00,138.81,139.03,138.68,138.68,4704.0,116.9833,117.1687,116.8737,116.8737,4704.0
2019-01-08 10:30:00,138.73,138.87,138.5,138.68,4311.0,116.9159,117.0339,116.7221,116.8737,4311.0
2019-01-08 10:35:00,138.7,138.76,138.54,138.76,4892.0,116.8906,116.9412,116.7558,116.9412,4892.0
2019-01-08 10:40:00,138.7,138.7,138.14,138.14,22404.0,116.8906,116.8906,116.4187,116.4187,22404.0
2019-01-08 10:45:00,138.02,138.07,137.78,138.07,7763.0,116.3175,116.3597,116.1153,116.3597,7763.0
2019-01-08 10:50:00,138.09,138.1,137.69,137.81,3675.0,116.3765,116.3849,116.0394,116.1405,3675.0
2019-01-08 10:55:00,137.9,138.05,137.87,138.02,8330.0,116.2164,116.3428,116.1911,116.3175,8330.0
2019-01-08 11:00:00,137.89,138.07,137.88,137.95,9185.0,116.208,116.3597,116.1995,116.2585,9185.0
2019-01-08 11:05:00,138.0,138.0,137.49,137.9,8429.0,116.3007,116.3007,115.8709,116.2164,8429.0
2019-01-08 11:10:00,137.8,137.8,137.45,137.53,5410.0,116.1321,116.1321,115.8372,115.9046,5410.0
2019-01-08 11:15:00,137.52,137.9,137.52,137.87,12851.0,115.8961,116.2164,115.8961,116.1911,12851.0
2019-01-08 11:20:00,137.81,137.94,137.61,137.67,6930.0,116.1405,116.2501,115.972,116.0226,6930.0
2019-01-08 11:25:00,137.72,137.81,137.43,137.43,7556.0,116.0647,116.1405,115.8203,115.8203,7556.0
2019-01-08 11:30:00,137.39,137.39,137.18,137.19,15435.0,115.7866,115.7866,115.6096,115.618,15435.0
2019-01-08 11:35:00,137.25,137.5,137.25,137.41,4895.0,115.6686,115.8793,115.6686,115.8034,4895.0
2019-01-08 11:40:00,137.37,137.44,137.26,137.38,3635.0,115.7697,115.8287,115.677,115.7782,3635.0
2019-01-08 11:45:00,137.46,137.55,137.29,137.55,4872.0,115.8456,115.9214,115.7023,115.9214,4872.0
2019-01-08 11:50:00,137.49,137.52,137.33,137.52,3400.0,115.8709,115.8961,115.736,115.8961,3400.0
2019-01-08 11:55:00,137.61,137.95,137.61,137.95,3000.0,115.972,116.2585,115.972,116.2585,3000.0
2019-01-08 12:00:00,137.96,138.07,137.85,137.94,4681.0,116.267,116.3597,116.1743,116.2501,4681.0
2019-01-08 12:05:00,137.95,138.09,137.85,137.95,4350.0,116.2585,116.3765,116.1743,116.2585,4350.0
2019-01-08 12:10:00,137.96,138.18,137.89,138.18,2500.0,116.267,116.4524,116.208,116.4524,2500.0
2019-01-08 12:15:00,138.24,138.55,138.22,138.5,4182.0,116.5029,116.7642,116.4861,116.7221,4182.0
2019-01-08 12:20:00,138.47,138.71,138.41,138.71,3488.0,116.6968,116.899,116.6462,116.899,3488.0
2019-01-08 12:25:00,138.81,138.84,138.52,138.52,4591.0,116.9833,117.0086,116.7389,116.7389,4591.0
2019-01-08 12:30:00,138.58,138.63,138.36,138.36,3129.0,116.7895,116.8316,116.6041,116.6041,3129.0
2019-01-08 12:35:00,138.34,138.42,138.15,138.25,4020.0,116.5872,116.6546,116.4271,116.5114,4020.0
2019-01-08 12:40:00,138.27,138.58,138.27,138.36,2723.0,116.5282,116.7895,116.5282,116.6041,2723.0
2019-01-08 12:45:00,138.43,138.43,137.92,137.93,4320.0,116.6631,116.6631,116.2333,116.2417,4320.0
2019-01-08 12:50:00,137.88,138.13,137.81,138.0,6215.0,116.1995,116.4102,116.1405,116.3007,6215.0
2019-01-08 12:55:00,138.06,138.09,137.82,137.91,6960.0,116.3512,116.3765,116.149,116.2248,6960.0
2019-01-08 13:00:00,137.92,138.03,137.87,137.93,9823.0,116.2333,116.326,116.1911,116.2417,9823.0
2019-01-08 13:05:00,137.93,137.93,137.63,137.73,5027.0,116.2417,116.2417,115.9889,116.0731,5027.0
2019-01-08 13:10:00,137.76,137.97,137.67,137.94,7663.0,116.0984,116.2754,116.0226,116.2501,7663.0
2019-01-08 13:15:00,137.9,138.09,137.81,137.81,6700.0,116.2164,116.3765,116.1405,116.1405,6700.0
2019-01-08 13:20:00,137.86,138.02,137.84,137.89,6741.0,116.1827,116.3175,116.1658,116.208,6741.0
2019-01-08 13:25:00,137.89,137.93,137.78,137.92,5359.0,116.208,116.2417,116.1153,116.2333,5359.0
2019-01-08 13:30:00,137.93,138.09,137.87,138.0,6704.0,116.2417,116.3765,116.1911,116.3007,6704.0
2019-01-08 13:35:00,138.02,138.02,137.82,137.9,3381.0,116.3175,116.3175,116.149,116.2164,3381.0
2019-01-08 13:40:00,137.88,137.9,137.76,137.78,2900.0,116.1995,116.2164,116.0984,116.1153,2900.0
2019-01-08 13:45:00,137.73,137.78,137.55,137.72,11540.0,116.0731,116.1153,115.9214,116.0647,11540.0
2019-01-08 13:50:00,137.75,138.06,137.75,138.04,19990.0,116.09,116.3512,116.09,116.3344,19990.0
2019-01-08 13:55:00,137.94,138.01,137.91,137.92,5045.0,116.2501,116.3091,116.2248,116.2333,5045.0
2019-01-08 14:00:00,137.86,137.97,137.78,137.85,5276.0,116.1827,116.2754,116.1153,116.1743,5276.0
2019-01-08 14:05:00,137.89,137.9,137.63,137.74,6074.0,116.208,116.2164,115.9889,116.0816,6074.0
2019-01-08 14:10:00,137.77,137.81,137.68,137.71,7117.0,116.1068,116.1405,116.031,116.0563,7117.0
2019-01-08 14:15:00,137.71,137.76,137.54,137.61,10553.0,116.0563,116.0984,115.913,115.972,10553.0
2019-01-08 14:20:00,137.59,137.64,137.38,137.47,6167.0,115.9551,115.9973,115.7782,115.854,6167.0
2019-01-08 14:25:00,137.5,137.62,137.31,137.38,12161.0,115.8793,115.9804,115.7192,115.7782,12161.0
2019-01-08 14:30:00,137.37,137.4,137.11,137.16,33593.0,115.7697,115.795,115.5506,115.5928,33593.0
2019-01-08 14:35:00,137.16,137.25,137.08,137.2,13864.0,115.5928,115.6686,115.5253,115.6265,13864.0
2019-01-08 14:40:00,137.2,137.27,137.1,137.2,20763.0,115.6265,115.6855,115.5422,115.6265,20763.0
2019-01-08 14:45:00,137.24,137.29,137.15,137.23,15801.0,115.6602,115.7023,115.5843,115.6517,15801.0
2019-01-08 14:50:00,137.21,137.21,136.92,137.16,9143.0,115.6349,115.6349,115.3905,115.5928,9143.0
2019-01-08 14:55:00,137.14,137.38,137.1,137.35,11247.0,115.5759,115.7782,115.5422,115.7529,11247.0
2019-01-08 15:00:00,137.32,137.36,137.24,137.24,12371.0,115.7276,115.7613,115.6602,115.6602,12371.0
2019-01-08 15:05:00,137.28,137.44,137.05,137.33,10166.0,115.6939,115.8287,115.5001,115.736,10166.0
2019-01-08 15:10:00,137.32,137.35,137.15,137.31,20556.0,115.7276,115.7529,115.5843,115.7192,20556.0
2019-01-08 15:15:00,137.33,137.37,137.26,137.28,18373.0,115.736,115.7697,115.677,115.6939,18373.0
2019-01-08 15:20:00,137.26,137.45,137.23,137.41,25130.0,115.677,115.8372,115.6517,115.8034,25130.0
2019-01-08 15:25:00,137.41,137.48,137.3,137.46,16358.0,115.8034,115.8624,115.7107,115.8456,16358.0
2019-01-08 15:30:00,137.47,137.6,137.4,137.42,28659.0,115.854,115.9636,115.795,115.8119,28659.0
2019-01-08 15:35:00,137.45,137.53,137.33,137.33,18517.0,115.8372,115.9046,115.736,115.736,18517.0
2019-01-08 15:40:00,137.36,137.43,137.19,137.34,15685.0,115.7613,115.8203,115.618,115.7445,15685.0
2019-01-08 15:45:00,137.39,137.48,137.18,137.19,33175.0,115.7866,115.8624,115.6096,115.618,33175.0
2019-01-08 15:50:00,137.18,137.38,137.17,137.36,42719.0,115.6096,115.7782,115.6012,115.7613,42719.0
2019-01-08 15:55:00,137.38,137.42,137.13,137.22,75687.0,115.7782,115.8119,115.5675,115.6433,75687.0
2019-01-09 09:30:00,138.39,138.56,137.99,138.05,23280.0,116.6293,116.7726,116.2922,116.3428,23280.0
2019-01-09 09:35:00,138.06,138.82,138.05,138.69,13394.0,116.3512,116.9917,116.3428,116.8822,13394.0
2019-01-09 09:40:00,138.52,138.83,138.45,138.58,39879.0,116.7389,117.0002,116.6799,116.7895,39879.0
2019-01-09 09:45:00,138.66,139.14,138.49,138.59,15792.0,116.8569,117.2614,116.7136,116.7979,15792.0
2019-01-09 09:50:00,138.56,138.96,138.55,138.9,8864.0,116.7726,117.1097,116.7642,117.0592,8864.0
2019-01-09 09:55:00,138.87,138.87,138.21,138.25,10073.0,117.0339,117.0339,116.4777,116.5114,10073.0
2019-01-09 10:00:00,138.41,138.71,138.14,138.36,10213.0,116.6462,116.899,116.4187,116.6041,10213.0
2019-01-09 10:05:00,138.36,138.36,137.67,137.7,8644.0,116.6041,116.6041,116.0226,116.0478,8644.0
2019-01-09 10:10:00,137.63,137.86,137.61,137.68,20393.0,115.9889,116.1827,115.972,116.031,20393.0
2019-01-09 10:15:00,137.63,138.14,137.6,138.11,4983.0,115.9889,116.4187,115.9636,116.3934,4983.0
2019-01-09 10:20:00,138.18,138.21,137.93,137.93,7126.0,116.4524,116.4777,116.2417,116.2417,7126.0
2019-01-09 10:25:00,137.94,138.09,137.86,137.87,13904.0,116.2501,116.3765,116.1827,116.1911,13904.0
2019-01-09 10:30:00,137.97,137.98,137.21,137.33,9134.0,116.2754,116.2838,115.6349,115.736,9134.0
2019-01-09 10:35:00,137.33,137.63,137.22,137.5,11027.0,115.736,115.9889,115.6433,115.8793,11027.0
2019-01-09 10:40:00,137.43,137.51,137.0,137.08,12988.0,115.8203,115.8877,115.4579,115.5253,12988.0
2019-01-09 10:45:00,137.07,137.2,136.78,137.14,9621.0,115.5169,115.6265,115.2725,115.5759,9621.0
2019-01-09 10:50:00,137.15,137.29,136.93,137.0,7430.0,115.5843,115.7023,115.3989,115.4579,7430.0
2019-01-09 10:55:00,136.93,137.04,136.83,137.04,8777.0,115.3989,115.4916,115.3146,115.4916,8777.0
2019-01-09 11:00:00,136.99,137.31,136.96,137.1,16034.0,115.4495,115.7192,115.4242,115.5422,16034.0
2019-01-09 11:05:00,137.11,137.21,136.8,136.96,14280.0,115.5506,115.6349,115.2894,115.4242,14280.0
2019-01-09 11:10:00,136.96,137.28,136.79,137.19,20850.0,115.4242,115.6939,115.2809,115.618,20850.0
2019-01-09 11:15:00,137.24,137.24,136.96,137.1,13079.0,115.6602,115.6602,115.4242,115.5422,13079.0
2019-01-09 11:20:00,137.11,137.37,136.87,137.33,10040.0,115.5506,115.7697,115.3484,115.736,10040.0
2019-01-09 11:25:00,137.37,137.62,137.25,137.53,12110.0,115.7697,115.9804,115.6686,115.9046,12110.0
2019-01-09 11:30:00,137.56,137.63,137.43,137.58,8968.0,115.9299,115.9889,115.8203,115.9467,8968.0
2019-01-09 11:35:00,137.65,137.79,137.58,137.66,5972.0,116.0057,116.1237,115.9467,116.0141,5972.0
2019-01-09 11:40:00,137.68,137.92,137.55,137.86,5620.0,116.031,116.2333,115.9214,116.1827,5620.0
2019-01-09 11:45:00,137.89,138.26,137.88,138.25,8599.0,116.208,116.5198,116.1995,116.5114,8599.0
2019-01-09 11:50:00,138.21,138.35,138.05,138.3,5122.0,116.4777,116.5956,116.3428,116.5535,5122.0
2019-01-09 11:55:00,138.25,138.25,137.97,138.1,5900.0,116.5114,116.5114,116.2754,116.3849,5900.0
2019-01-09 12:00:00,138.05,138.14,137.81,138.03,10234.0,116.3428,116.4187,116.1405,116.326,10234.0
2019-01-09 12:05:00,137.96,138.11,137.94,138.04,5698.0,116.267,116.3934,116.2501,116.3344,5698.0
2019-01-09 12:10:00,138.04,138.17,137.96,137.96,5245.0,116.3344,116.4439,116.267,116.267,5245.0
2019-01-09 12:15:00,138.01,138.2,138.01,138.04,4200.0,116.3091,116.4692,116.3091,116.3344,4200.0
2019-01-09 12:20:00,138.13,138.17,138.01,138.05,4012.0,116.4102,116.4439,116.3091,116.3428,4012.0
2019-01-09 12:25:00,138.06,138.14,138.0,138.0,10552.0,116.3512,116.4187,116.3007,116.3007,10552.0
2019-01-09 12:30:00,138.03,138.09,137.84,137.84,7421.0,116.326,116.3765,116.1658,116.1658,7421.0
2019-01-09 12:35:00,137.94,138.0,137.78,137.81,9793.0,116.2501,116.3007,116.1153,116.1405,9793.0
2019-01-09 12:40:00,137.78,138.04,137.73,137.97,13417.0,116.1153,116.3344,116.0731,116.2754,13417.0
2019-01-09 12:45:00,137.97,138.12,137.96,138.04,15083.0,116.2754,116.4018,116.267,116.3344,15083.0
2019-01-09 12:50:00,138.03,138.07,137.9,137.9,6844.0,116.326,116.3597,116.2164,116.2164,6844.0
2019-01-09 12:55:00,137.9,138.23,137.87,138.15,18574.0,116.2164,116.4945,116.1911,116.4271,18574.0
2019-01-09 13:00:00,138.21,138.23,137.98,138.09,8621.0,116.4777,116.4945,116.2838,116.3765,8621.0
2019-01-09 13:05:00,138.03,138.11,137.81,137.89,10020.0,116.326,116.3934,116.1405,116.208,10020.0
2019-01-09 13:10:00,137.86,137.95,137.8,137.95,4375.0,116.1827,116.2585,116.1321,116.2585,4375.0
2019-01-09 13:15:00,137.95,138.04,137.92,137.96,7636.0,116.2585,116.3344,116.2333,116.267,7636.0
2019-01-09 13:20:00,137.95,138.36,137.88,138.35,146807.0,116.2585,116.6041,116.1995,116.5956,146807.0
2019-01-09 13:25:00,138.35,138.69,138.32,138.49,15384.0,116.5956,116.8822,116.5704,116.7136,15384.0
2019-01-09 13:30:00,138.56,138.59,138.32,138.4,7443.0,116.7726,116.7979,116.5704,116.6378,7443.0
2019-01-09 13:35:00,138.38,138.52,138.36,138.36,5565.0,116.6209,116.7389,116.6041,116.6041,5565.0
2019-01-09 13:40:00,138.35,138.35,138.19,138.24,7033.0,116.5956,116.5956,116.4608,116.5029,7033.0
2019-01-09 13:45:00,138.3,138.3,138.16,138.16,4657.0,116.5535,116.5535,116.4355,116.4355,4657.0
2019-01-09 13:50:00,138.12,138.12,137.95,138.01,7447.0,116.4018,116.4018,116.2585,116.3091,7447.0
2019-01-09 13:55:00,138.0,138.03,137.88,138.01,5703.0,116.3007,116.326,116.1995,116.3091,5703.0
2019-01-09 14:00:00,138.06,138.35,138.02,138.15,11700.0,116.3512,116.5956,116.3175,116.4271,11700.0
2019-01-09 14:05:00,138.15,138.34,138.08,138.33,5681.0,116.4271,116.5872,116.3681,116.5788,5681.0
2019-01-09 14:10:00,138.3,138.32,138.08,138.09,6300.0,116.5535,116.5704,116.3681,116.3765,6300.0
2019-01-09 14:15:00,138.13,138.16,137.61,137.64,11155.0,116.4102,116.4355,115.972,115.9973,11155.0
2019-01-09 14:20:00,137.66,137.74,137.5,137.56,8209.0,116.0141,116.0816,115.8793,115.9299,8209.0
2019-01-09 14:25:00,137.66,137.73,137.55,137.68,5491.0,116.0141,116.0731,115.9214,116.031,5491.0
2019-01-09 14:30:00,137.7,137.89,137.53,137.83,5473.0,116.0478,116.208,115.9046,116.1574,5473.0
2019-01-09 14:35:00,137.83,137.95,137.78,137.87,5023.0,116.1574,116.2585,116.1153,116.1911,5023.0
2019-01-09 14:40:00,137.86,137.98,137.79,137.92,4870.0,116.1827,116.2838,116.1237,116.2333,4870.0
2019-01-09 14:45:00,137.93,138.25,137.93,138.25,5000.0,116.2417,116.5114,116.2417,116.5114,5000.0
2019-01-09 14:50:00,138.25,138.25,138.01,138.12,3893.0,116.5114,116.5114,116.3091,116.4018,3893.0
2019-01-09 14:55:00,138.14,138.14,138.0,138.05,7426.0,116.4187,116.4187,116.3007,116.3428,7426.0
2019-01-09 15:00:00,138.1,138.27,137.98,138.23,7621.0,116.3849,116.5282,116.2838,116.4945,7621.0
2019-01-09 15:05:00,138.28,138.31,138.14,138.3,5867.0,116.5366,116.5619,116.4187,116.5535,5867.0
2019-01-09 15:10:00,138.33,138.45,138.16,138.21,8542.0,116.5788,116.6799,116.4355,116.4777,8542.0
2019-01-09 15:15:00,138.19,138.5,138.17,138.29,11640.0,116.4608,116.7221,116.4439,116.5451,11640.0
2019-01-09 15:20:00,138.31,138.4,138.19,138.23,14273.0,116.5619,116.6378,116.4608,116.4945,14273.0
2019-01-09 15:25:00,138.23,138.35,138.15,138.2,7945.0,116.4945,116.5956,116.4271,116.4692,7945.0
2019-01-09 15:30:00,138.17,138.33,138.02,138.3,10860.0,116.4439,116.5788,116.3175,116.5535,10860.0
2019-01-09 15:35:00,138.27,138.27,137.89,137.97,14719.0,116.5282,116.5282,116.208,116.2754,14719.0
2019-01-09 15:40:00,137.99,138.0,137.53,137.73,16464.0,116.2922,116.3007,115.9046,116.0731,16464.0
2019-01-09 15:45:00,137.69,137.7,137.31,137.41,25819.0,116.0394,116.0478,115.7192,115.8034,25819.0
2019-01-09 15:50:00,137.42,137.5,137.36,137.39,18124.0,115.8119,115.8793,115.7613,115.7866,18124.0
2019-01-09 15:55:00,137.38,137.59,137.35,137.5,61551.0,115.7782,115.9551,115.7529,115.8793,61551.0
2019-01-10 09:30:00,136.53,136.74,136.06,136.31,32256.0,115.0618,115.2388,114.6657,114.8764,32256.0
2019-01-10 09:35:00,136.16,136.51,135.78,135.83,17631.0,114.75,115.045,114.4297,114.4719,17631.0
2019-01-10 09:40:00,135.87,136.62,135.83,136.6,15357.0,114.5056,115.1377,114.4719,115.1208,15357.0
2019-01-10 09:45:00,136.59,137.13,136.39,136.69,21207.0,115.1124,115.5675,114.9438,115.1967,21207.0
2019-01-10 09:50:00,136.58,137.0,136.49,136.75,20120.0,115.104,115.4579,115.0281,115.2472,20120.0
2019-01-10 09:55:00,136.89,137.39,136.65,137.37,12622.0,115.3652,115.7866,115.1629,115.7697,12622.0
2019-01-10 10:00:00,137.36,137.74,137.36,137.57,14148.0,115.7613,116.0816,115.7613,115.9383,14148.0
2019-01-10 10:05:00,137.57,138.0,137.57,137.8,11239.0,115.9383,116.3007,115.9383,116.1321,11239.0
2019-01-10 10:10:00,137.74,137.92,137.39,137.44,5305.0,116.0816,116.2333,115.7866,115.8287,5305.0
2019-01-10 10:15:00,137.43,137.6,137.14,137.53,6442.0,115.8203,115.9636,115.5759,115.9046,6442.0
2019-01-10 10:20:00,137.52,138.07,137.49,138.02,13849.0,115.8961,116.3597,115.8709,116.3175,13849.0
2019-01-10 10:25:00,138.02,138.23,137.68,138.08,6209.0,116.3175,116.4945,116.031,116.3681,6209.0
2019-01-10 10:30:00,138.15,138.15,137.73,137.86,21067.0,116.4271,116.4271,116.0731,116.1827,21067.0
2019-01-10 10:35:00,137.78,137.99,137.72,137.75,6687.0,116.1153,116.2922,116.0647,116.09,6687.0
2019-01-10 10:40:00,137.85,137.85,137.51,137.55,23597.0,116.1743,116.1743,115.8877,115.9214,23597.0
2019-01-10 10:45:00,137.5,138.06,137.49,138.02,16441.0,115.8793,116.3512,115.8709,116.3175,16441.0
2019-01-10 10:50:00,138.01,138.34,137.91,138.32,11983.0,116.3091,116.5872,116.2248,116.5704,11983.0
2019-01-10 10:55:00,138.39,138.39,138.11,138.14,5000.0,116.6293,116.6293,116.3934,116.4187,5000.0
2019-01-10 11:00:00,138.27,138.3,137.95,137.98,6207.0,116.5282,116.5535,116.2585,116.2838,6207.0
2019-01-10 11:05:00,138.09,138.42,138.07,138.33,6908.0,116.3765,116.6546,116.3597,116.5788,6908.0
2019-01-10 11:10:00,138.36,138.6,138.32,138.58,6608.0,116.6041,116.8063,116.5704,116.7895,6608.0
2019-01-10 11:15:00,138.64,138.69,138.52,138.58,8800.0,116.84,116.8822,116.7389,116.7895,8800.0
2019-01-10 11:20:00,138.6,138.69,138.42,138.42,11572.0,116.8063,116.8822,116.6546,116.6546,11572.0
2019-01-10 11:25:00,138.4,138.51,138.33,138.39,9083.0,116.6378,116.7305,116.5788,116.6293,9083.0
2019-01-10 11:30:00,138.42,138.86,138.38,138.86,11050.0,116.6546,117.0254,116.6209,117.0254,11050.0
2019-01-10 11:35:00,138.9,139.11,138.9,139.05,7091.0,117.0592,117.2361,117.0592,117.1856,7091.0
2019-01-10 11:40:00,139.09,139.19,138.8,138.84,6166.0,117.2193,117.3036,116.9749,117.0086,6166.0
2019-01-10 11:45:00,138.85,139.11,138.79,139.0,6745.0,117.017,117.2361,116.9665,117.1434,6745.0
2019-01-10 11:50:00,138.99,139.14,138.9,139.04,3981.0,117.135,117.2614,117.0592,117.1771,3981.0
2019-01-10 11:55:00,139.03,139.03,138.79,138.96,6385.0,117.1687,117.1687,116.9665,117.1097,6385.0
2019-01-10 12:00:00,138.86,139.05,138.6,138.66,5815.0,117.0254,117.1856,116.8063,116.8569,5815.0
2019-01-10 12:05:00,138.61,138.65,138.49,138.49,5851.0,116.8148,116.8485,116.7136,116.7136,5851.0
2019-01-10 12:10:00,138.49,138.63,138.46,138.55,5527.0,116.7136,116.8316,116.6883,116.7642,5527.0
2019-01-10 12:15:00,138.59,138.82,138.55,138.76,3500.0,116.7979,116.9917,116.7642,116.9412,3500.0
2019-01-10 12:20:00,138.72,138.9,138.62,138.85,5787.0,116.9075,117.0592,116.8232,117.017,5787.0
2019-01-10 12:25:00,138.85,138.99,138.78,138.98,3400.0,117.017,117.135,116.958,117.1266,3400.0
2019-01-10 12:30:00,139.0,139.11,138.96,138.96,3946.0,117.1434,117.2361,117.1097,117.1097,3946.0
2019-01-10 12:35:00,138.97,139.08,138.84,138.98,5188.0,117.1181,117.2109,117.0086,117.1266,5188.0
2019-01-10 12:40:00,138.94,139.04,138.8,138.83,4610.0,117.0929,117.1771,116.9749,117.0002,4610.0
2019-01-10 12:45:00,138.92,139.29,138.87,139.15,6823.0,117.076,117.3878,117.0339,117.2698,6823.0
2019-01-10 12:50:00,139.06,139.43,139.06,139.22,7270.0,117.194,117.5058,117.194,117.3288,7270.0
2019-01-10 12:55:00,139.24,139.32,139.17,139.24,6101.0,117.3457,117.4131,117.2867,117.3457,6101.0
2019-01-10 13:00:00,139.24,139.29,139.05,139.16,4200.0,117.3457,117.3878,117.1856,117.2783,4200.0
2019-01-10 13:05:00,139.23,139.23,138.68,138.72,8225.0,117.3373,117.3373,116.8737,116.9075,8225.0
2019-01-10 13:10:00,138.62,138.72,138.5,138.5,7000.0,116.8232,116.9075,116.7221,116.7221,7000.0
2019-01-10 13:15:00,138.44,138.61,138.3,138.46,3751.0,116.6715,116.8148,116.5535,116.6883,3751.0
2019-01-10 13:20:00,138.45,138.58,138.41,138.52,6426.0,116.6799,116.7895,116.6462,116.7389,6426.0
2019-01-10 13:25:00,138.45,138.62,138.45,138.57,2901.0,116.6799,116.8232,116.6799,116.781,2901.0
2019-01-10 13:30:00,138.64,138.66,138.47,138.62,3920.0,116.84,116.8569,116.6968,116.8232,3920.0
2019-01-10 13:35:00,138.59,138.59,138.38,138.42,3900.0,116.7979,116.7979,116.6209,116.6546,3900.0
2019-01-10 13:40:00,138.4,138.43,138.19,138.19,4729.0,116.6378,116.6631,116.4608,116.4608,4729.0
2019-01-10 13:45:00,138.22,138.35,138.2,138.23,8911.0,116.4861,116.5956,116.4692,116.4945,8911.0
2019-01-10 13:50:00,138.27,138.31,138.13,138.19,5419.0,116.5282,116.5619,116.4102,116.4608,5419.0
2019-01-10 13:55:00,138.17,138.41,138.17,138.41,2419.0,116.4439,116.6462,116.4439,116.6462,2419.0
2019-01-10 14:00:00,138.49,138.74,138.46,138.7,4500.0,116.7136,116.9243,116.6883,116.8906,4500.0
2019-01-10 14:05:00,138.7,139.05,138.66,138.97,7189.0,116.8906,117.1856,116.8569,117.1181,7189.0
2019-01-10 14:10:00,139.0,139.11,138.95,139.02,7700.0,117.1434,117.2361,117.1013,117.1603,7700.0
2019-01-10 14:15:00,139.06,139.19,138.99,139.19,2547.0,117.194,117.3036,117.135,117.3036,2547.0
2019-01-10 14:20:00,139.25,139.46,139.15,139.22,4362.0,117.3541,117.5311,117.2698,117.3288,4362.0
2019-01-10 14:25:00,139.22,139.22,139.04,139.09,3784.0,117.3288,117.3288,117.1771,117.2193,3784.0
2019-01-10 14:30:00,139.13,139.16,139.0,139.12,4365.0,117.253,117.2783,117.1434,117.2446,4365.0
2019-01-10 14:35:00,139.17,139.24,139.15,139.21,3660.0,117.2867,117.3457,117.2698,117.3204,3660.0
2019-01-10 14:40:00,139.16,139.45,139.16,139.36,6549.0,117.2783,117.5227,117.2783,117.4468,6549.0
2019-01-10 14:45:00,139.32,139.32,139.03,139.06,4300.0,117.4131,117.4131,117.1687,117.194,4300.0
2019-01-10 14:50:00,139.06,139.08,138.91,139.01,2893.0,117.194,117.2109,117.0676,117.1519,2893.0
2019-01-10 14:55:00,138.97,139.22,138.96,139.21,4119.0,117.1181,117.3288,117.1097,117.3204,4119.0
2019-01-10 15:00:00,139.2,139.33,139.16,139.25,7440.0,117.312,117.4215,117.2783,117.3541,7440.0
2019-01-10 15:05:00,139.27,139.39,139.21,139.25,6000.0,117.371,117.4721,117.3204,117.3541,6000.0
2019-01-10 15:10:00,139.21,139.31,139.06,139.29,6842.0,117.3204,117.4047,117.194,117.3878,6842.0
2019-01-10 15:15:00,139.34,139.35,139.13,139.17,8563.0,117.43,117.4384,117.253,117.2867,8563.0
2019-01-10 15:20:00,139.18,139.22,139.04,139.17,7611.0,117.2951,117.3288,117.1771,117.2867,7611.0
2019-01-10 15:25:00,139.17,139.21,139.09,139.15,9533.0,117.2867,117.3204,117.2193,117.2698,9533.0
2019-01-10 15:30:00,139.14,139.24,139.06,139.14,10703.0,117.2614,117.3457,117.194,117.2614,10703.0
2019-01-10 15:35:00,139.14,139.24,139.0,139.23,10520.0,117.2614,117.3457,117.1434,117.3373,10520.0
2019-01-10 15:40:00,139.2,139.35,139.14,139.18,13410.0,117.312,117.4384,117.2614,117.2951,13410.0
2019-01-10 15:45:00,139.17,139.26,139.06,139.1,18589.0,117.2867,117.3625,117.194,117.2277,18589.0
2019-01-10 15:50:00,139.09,139.39,139.08,139.34,22397.0,117.2193,117.4721,117.2109,117.43,22397.0
2019-01-10 15:55:00,139.36,139.49,139.16,139.35,64565.0,117.4468,117.5564,117.2783,117.4384,64565.0
2019-01-11 09:30:00,139.02,139.02,138.43,138.61,14814.0,117.1603,117.1603,116.6631,116.8148,14814.0
2019-01-11 09:35:00,138.5,138.73,138.4,138.45,5813.0,116.7221,116.9159,116.6378,116.6799,5813.0
2019-01-11 09:40:00,138.33,138.65,138.2,138.48,6500.0,116.5788,116.8485,116.4692,116.7052,6500.0
2019-01-11 09:45:00,138.55,138.78,138.42,138.63,7912.0,116.7642,116.958,116.6546,116.8316,7912.0
2019-01-11 09:50:00,138.62,138.62,138.34,138.46,5391.0,116.8232,116.8232,116.5872,116.6883,5391.0
2019-01-11 09:55:00,138.55,138.73,138.25,138.73,13573.0,116.7642,116.9159,116.5114,116.9159,13573.0
2019-01-11 10:00:00,138.62,138.81,138.53,138.75,4244.0,116.8232,116.9833,116.7473,116.9327,4244.0
2019-01-11 10:05:00,138.79,138.89,138.65,138.84,7200.0,116.9665,117.0507,116.8485,117.0086,7200.0
2019-01-11 10:10:00,138.89,138.89,138.53,138.62,7400.0,117.0507,117.0507,116.7473,116.8232,7400.0
2019-01-11 10:15:00,138.56,138.78,138.37,138.65,4945.0,116.7726,116.958,116.6125,116.8485,4945.0
2019-01-11 10:20:00,138.61,138.84,138.39,138.75,7600.0,116.8148,117.0086,116.6293,116.9327,7600.0
2019-01-11 10:25:00,138.73,138.76,138.44,138.48,9200.0,116.9159,116.9412,116.6715,116.7052,9200.0
2019-01-11 10:30:00,138.45,138.54,138.29,138.52,4085.0,116.6799,116.7558,116.5451,116.7389,4085.0
2019-01-11 10:35:00,138.55,138.74,138.55,138.55,8244.0,116.7642,116.9243,116.7642,116.7642,8244.0
2019-01-11 10:40:00,138.5,138.71,138.4,138.65,3785.0,116.7221,116.899,116.6378,116.8485,3785.0
2019-01-11 10:45:00,138.56,138.66,138.44,138.51,5409.0,116.7726,116.8569,116.6715,116.7305,5409.0
2019-01-11 10:50:00,138.46,138.9,138.33,138.87,10800.0,116.6883,117.0592,116.5788,117.0339,10800.0
2019-01-11 10:55:00,138.92,139.05,138.86,139.02,10351.0,117.076,117.1856,117.0254,117.1603,10351.0
2019-01-11 11:00:00,139.06,139.24,139.02,139.02,6452.0,117.194,117.3457,117.1603,117.1603,6452.0
2019-01-11 11:05:00,138.98,139.16,138.91,138.99,9167.0,117.1266,117.2783,117.0676,117.135,9167.0
2019-01-11 11:10:00,139.0,139.0,138.58,138.58,6045.0,117.1434,117.1434,116.7895,116.7895,6045.0
2019-01-11 11:15:00,138.55,139.11,138.55,139.0,5048.0,116.7642,117.2361,116.7642,117.1434,5048.0
2019-01-11 11:20:00,139.01,139.17,138.93,139.07,6300.0,117.1519,117.2867,117.0844,117.2024,6300.0
2019-01-11 11:25:00,139.07,139.09,138.91,138.92,18205.0,117.2024,117.2193,117.0676,117.076,18205.0
2019-01-11 11:30:00,138.98,139.2,138.85,139.2,14519.0,117.1266,117.312,117.017,117.312,14519.0
2019-01-11 11:35:00,139.18,139.24,138.91,139.13,16029.0,117.2951,117.3457,117.0676,117.253,16029.0
2019-01-11 11:40:00,139.11,139.24,139.06,139.16,24062.0,117.2361,117.3457,117.194,117.2783,24062.0
2019-01-11 11:45:00,139.16,139.69,139.16,139.59,10403.0,117.2783,117.7249,117.2783,117.6407,10403.0
2019-01-11 11:50:00,139.64,139.65,139.38,139.42,4138.0,117.6828,117.6912,117.4637,117.4974,4138.0
2019-01-11 11:55:00,139.36,139.4,139.3,139.35,4500.0,117.4468,117.4805,117.3963,117.4384,4500.0
2019-01-11 12:00:00,139.34,139.53,139.34,139.37,5786.0,117.43,117.5901,117.43,117.4553,5786.0
2019-01-11 12:05:00,139.33,139.44,139.33,139.33,3387.0,117.4215,117.5142,117.4215,117.4215,3387.0
2019-01-11 12:10:00,139.28,139.28,139.12,139.26,2410.0,117.3794,117.3794,117.2446,117.3625,2410.0
2019-01-11 12:15:00,139.29,139.3,139.02,139.05,3669.0,117.3878,117.3963,117.1603,117.1856,3669.0
2019-01-11 12:20:00,139.09,139.23,138.98,139.23,12115.0,117.2193,117.3373,117.1266,117.3373,12115.0
2019-01-11 12:25:00,139.25,139.47,139.19,139.42,5954.0,117.3541,117.5395,117.3036,117.4974,5954.0
2019-01-11 12:30:00,139.52,139.71,139.43,139.7,2700.0,117.5817,117.7418,117.5058,117.7334,2700.0
2019-01-11 12:35:00,139.65,139.9,139.6,139.82,4481.0,117.6912,117.9019,117.6491,117.8345,4481.0
2019-01-11 12:40:00,139.76,139.94,139.76,139.88,4375.0,117.7839,117.9356,117.7839,117.8851,4375.0
2019-01-11 12:45:00,139.87,139.9,139.75,139.82,10243.0,117.8766,117.9019,117.7755,117.8345,10243.0
2019-01-11 12:50:00,139.81,140.03,139.81,140.0,3976.0,117.8261,118.0115,117.8261,117.9862,3976.0
2019-01-11 12:55:00,139.99,140.1,139.88,139.88,7259.0,117.9778,118.0705,117.8851,117.8851,7259.0
2019-01-11 13:00:00,139.91,139.92,139.71,139.74,3500.0,117.9103,117.9188,117.7418,117.7671,3500.0
2019-01-11 13:05:00,139.76,139.87,139.64,139.67,11841.0,117.7839,117.8766,117.6828,117.7081,11841.0
2019-01-11 13:10:00,139.72,139.72,139.43,139.47,12716.0,117.7502,117.7502,117.5058,117.5395,12716.0
2019-01-11 13:15:00,139.47,139.6,139.47,139.53,8609.0,117.5395,117.6491,117.5395,117.5901,8609.0
2019-01-11 13:20:00,139.55,139.56,139.19,139.19,9546.0,117.6069,117.6154,117.3036,117.3036,9546.0
2019-01-11 13:25:00,139.17,139.18,139.02,139.09,7139.0,117.2867,117.2951,117.1603,117.2193,7139.0
2019-01-11 13:30:00,139.1,139.21,139.09,139.13,8470.0,117.2277,117.3204,117.2193,117.253,8470.0
2019-01-11 13:35:00,139.17,139.22,139.09,139.14,9861.0,117.2867,117.3288,117.2193,117.2614,9861.0
2019-01-11 13:40:00,139.16,139.31,139.12,139.16,8594.0,117.2783,117.4047,117.2446,117.2783,8594.0
2019-01-11 13:45:00,139.23,139.36,139.15,139.27,8991.0,117.3373,117.4468,117.2698,117.371,8991.0
2019-01-11 13:50:00,139.28,139.49,139.23,139.47,13109.0,117.3794,117.5564,117.3373,117.5395,13109.0
2019-01-11 13:55:00,139.47,139.62,139.47,139.48,5415.0,117.5395,117.6659,117.5395,117.548,5415.0
2019-01-11 14:00:00,139.47,139.47,139.32,139.34,5001.0,117.5395,117.5395,117.4131,117.43,5001.0
2019-01-11 14:05:00,139.31,139.48,139.24,139.48,4243.0,117.4047,117.548,117.3457,117.548,4243.0
2019-01-11 14:10:00,139.48,139.58,139.45,139.56,3512.0,117.548,117.6322,117.5227,117.6154,3512.0
2019-01-11 14:15:00,139.61,139.7,139.57,139.57,4542.0,117.6575,117.7334,117.6238,117.6238,4542.0
2019-01-11 14:20:00,139.57,139.59,139.21,139.29,9319.0,117.6238,117.6407,117.3204,117.3878,9319.0
2019-01-11 14:25:00,139.25,139.49,139.19,139.4,4947.0,117.3541,117.5564,117.3036,117.4805,4947.0
2019-01-11 14:30:00,139.41,139.56,139.31,139.54,4809.0,117.489,117.6154,117.4047,117.5985,4809.0
2019-01-11 14:35:00,139.52,139.67,139.48,139.63,5498.0,117.5817,117.7081,117.548,117.6744,5498.0
2019-01-11 14:40:00,139.59,139.63,139.47,139.58,3700.0,117.6407,117.6744,117.5395,117.6322,3700.0
2019-01-11 14:45:00,139.52,139.57,139.4,139.42,6533.0,117.5817,117.6238,117.4805,117.4974,6533.0
2019-01-11 14:50:00,139.42,139.65,139.28,139.43,16265.0,117.4974,117.6912,117.3794,117.5058,16265.0
2019-01-11 14:55:00,139.36,139.43,139.2,139.2,12499.0,117.4468,117.5058,117.312,117.312,12499.0
2019-01-11 15:00:00,139.19,139.38,139.05,139.31,35296.0,117.3036,117.4637,117.1856,117.4047,35296.0
2019-01-11 15:05:00,139.33,139.64,139.31,139.34,10735.0,117.4215,117.6828,117.4047,117.43,10735.0
2019-01-11 15:10:00,139.34,139.69,139.34,139.52,10628.0,117.43,117.7249,117.43,117.5817,10628.0
2019-01-11 15:15:00,139.56,139.57,139.37,139.52,22500.0,117.6154,117.6238,117.4553,117.5817,22500.0
2019-01-11 15:20:00,139.52,139.63,139.23,139.56,23290.0,117.5817,117.6744,117.3373,117.6154,23290.0
2019-01-11 15:25:00,139.57,139.59,139.48,139.53,9695.0,117.6238,117.6407,117.548,117.5901,9695.0
2019-01-11 15:30:00,139.53,139.8,139.53,139.78,11638.0,117.5901,117.8176,117.5901,117.8008,11638.0
2019-01-11 15:35:00,139.77,139.91,139.54,139.85,32138.0,117.7924,117.9103,117.5985,117.8598,32138.0
2019-01-11 15:40:00,139.86,139.87,139.69,139.76,23924.0,117.8682,117.8766,117.7249,117.7839,23924.0
2019-01-11 15:45:00,139.77,140.0,139.75,139.95,12733.0,117.7924,117.9862,117.7755,117.9441,12733.0
2019-01-11 15:50:00,139.96,140.0,139.83,139.84,13119.0,117.9525,117.9862,117.8429,117.8513,13119.0
2019-01-11 15:55:00,139.83,139.9,139.52,139.59,72680.0,117.8429,117.9019,117.5817,117.6407,72680.0
2019-01-14 09:30:00,138.76,138.84,137.58,138.27,25103.0,116.9412,117.0086,115.9467,116.5282,25103.0
2019-01-14 09:35:00,138.6,138.9,138.5,138.59,12772.0,116.8063,117.0592,116.7221,116.7979,12772.0
2019-01-14 09:40:00,138.52,138.98,138.46,138.61,11943.0,116.7389,117.1266,116.6883,116.8148,11943.0
2019-01-14 09:45:00,138.61,138.93,138.57,138.82,11941.0,116.8148,117.0844,116.781,116.9917,11941.0
2019-01-14 09:50:00,138.96,138.98,138.58,138.69,9655.0,117.1097,117.1266,116.7895,116.8822,9655.0
2019-01-14 09:55:00,138.8,138.82,138.4,138.64,8193.0,116.9749,116.9917,116.6378,116.84,8193.0
2019-01-14 10:00:00,138.63,139.13,138.56,139.05,33942.0,116.8316,117.253,116.7726,117.1856,33942.0
2019-01-14 10:05:00,139.14,139.17,138.92,139.04,10207.0,117.2614,117.2867,117.076,117.1771,10207.0
2019-01-14 10:10:00,139.08,139.2,139.01,139.05,17123.0,117.2109,117.312,117.1519,117.1856,17123.0
2019-01-14 10:15:00,138.99,139.29,138.81,139.29,8325.0,117.135,117.3878,116.9833,117.3878,8325.0
2019-01-14 10:20:00,139.3,139.54,139.2,139.52,25953.0,117.3963,117.5985,117.312,117.5817,25953.0
2019-01-14 10:25:00,139.5,139.5,139.3,139.34,5733.0,117.5648,117.5648,117.3963,117.43,5733.0
2019-01-14 10:30:00,139.29,139.41,139.19,139.32,10135.0,117.3878,117.489,117.3036,117.4131,10135.0
2019-01-14 10:35:00,139.28,139.39,139.14,139.16,10613.0,117.3794,117.4721,117.2614,117.2783,10613.0
2019-01-14 10:40:00,139.13,139.28,139.06,139.26,5870.0,117.253,117.3794,117.194,117.3625,5870.0
2019-01-14 10:45:00,139.27,139.32,138.96,139.18,7810.0,117.371,117.4131,117.1097,117.2951,7810.0
2019-01-14 10:50:00,139.18,139.24,138.92,139.05,8574.0,117.2951,117.3457,117.076,117.1856,8574.0
2019-01-14 10:55:00,139.12,139.35,139.09,139.11,8201.0,117.2446,117.4384,117.2193,117.2361,8201.0
2019-01-14 11:00:00,139.11,139.25,138.89,139.18,12710.0,117.2361,117.3541,117.0507,117.2951,12710.0
2019-01-14 11:05:00,139.2,139.2,138.99,139.0,7200.0,117.312,117.312,117.135,117.1434,7200.0
2019-01-14 11:10:00,138.99,139.15,138.95,138.99,8706.0,117.135,117.2698,117.1013,117.135,8706.0
2019-01-14 11:15:00,139.03,139.04,138.47,138.49,23707.0,117.1687,117.1771,116.6968,116.7136,23707.0
2019-01-14 11:20:00,138.47,138.8,138.46,138.76,6793.0,116.6968,116.9749,116.6883,116.9412,6793.0
2019-01-14 11:25:00,138.78,138.98,138.78,138.86,8337.0,116.958,117.1266,116.958,117.0254,8337.0
2019-01-14 11:30:00,138.85,139.04,138.85,139.04,10498.0,117.017,117.1771,117.017,117.1771,10498.0
2019-01-14 11:35:00,139.03,139.23,139.01,139.15,7439.0,117.1687,117.3373,117.1519,117.2698,7439.0
2019-01-14 11:40:00,139.13,139.25,139.04,139.2,6311.0,117.253,117.3541,117.1771,117.312,6311.0
2019-01-14 11:45:00,139.24,139.31,139.19,139.27,5044.0,117.3457,117.4047,117.3036,117.371,5044.0
2019-01-14 11:50:00,139.3,139.3,138.98,139.06,9980.0,117.3963,117.3963,117.1266,117.194,9980.0
2019-01-14 11:55:00,139.1,139.1,138.77,138.84,9230.0,117.2277,117.2277,116.9496,117.0086,9230.0
2019-01-14 12:00:00,138.86,138.91,138.81,138.84,5312.0,117.0254,117.0676,116.9833,117.0086,5312.0
2019-01-14 12:05:00,138.83,139.06,138.78,139.03,12797.0,117.0002,117.194,116.958,117.1687,12797.0
2019-01-14 12:10:00,138.96,139.07,138.96,139.07,4109.0,117.1097,117.2024,117.1097,117.2024,4109.0
2019-01-14 12:15:00,139.09,139.67,139.09,139.53,14157.0,117.2193,117.7081,117.2193,117.5901,14157.0
2019-01-14 12:20:00,139.52,139.52,139.32,139.48,9385.0,117.5817,117.5817,117.4131,117.548,9385.0
2019-01-14 12:25:00,139.48,139.5,139.36,139.5,6955.0,117.548,117.5648,117.4468,117.5648,6955.0
2019-01-14 12:30:00,139.56,139.63,139.44,139.56,9836.0,117.6154,117.6744,117.5142,117.6154,9836.0
2019-01-14 12:35:00,139.56,139.57,139.44,139.52,3602.0,117.6154,117.6238,117.5142,117.5817,3602.0
2019-01-14 12:40:00,139.53,139.63,139.43,139.63,3616.0,117.5901,117.6744,117.5058,117.6744,3616.0
2019-01-14 12:45:00,139.65,139.71,139.54,139.57,10725.0,117.6912,117.7418,117.5985,117.6238,10725.0
2019-01-14 12:50:00,139.54,139.61,139.53,139.53,2965.0,117.5985,117.6575,117.5901,117.5901,2965.0
2019-01-14 12:55:00,139.59,139.64,139.52,139.55,6788.0,117.6407,117.6828,117.5817,117.6069,6788.0
2019-01-14 13:00:00,139.59,139.59,139.46,139.46,2871.0,117.6407,117.6407,117.5311,117.5311,2871.0
2019-01-14 13:05:00,139.45,139.51,139.37,139.5,5800.0,117.5227,117.5732,117.4553,117.5648,5800.0
2019-01-14 13:10:00,139.51,139.72,139.37,139.62,25605.0,117.5732,117.7502,117.4553,117.6659,25605.0
2019-01-14 13:15:00,139.62,139.72,139.52,139.58,6413.0,117.6659,117.7502,117.5817,117.6322,6413.0
2019-01-14 13:20:00,139.59,139.66,139.59,139.6,4252.0,117.6407,117.6997,117.6407,117.6491,4252.0
2019-01-14 13:25:00,139.6,139.68,139.56,139.59,6243.0,117.6491,117.7165,117.6154,117.6407,6243.0
2019-01-14 13:30:00,139.65,139.68,139.53,139.58,12027.0,117.6912,117.7165,117.5901,117.6322,12027.0
2019-01-14 13:35:00,139.56,139.66,139.53,139.66,6429.0,117.6154,117.6997,117.5901,117.6997,6429.0
2019-01-14 13:40:00,139.65,139.77,139.63,139.75,9820.0,117.6912,117.7924,117.6744,117.7755,9820.0
2019-01-14 13:45:00,139.77,139.9,139.68,139.86,6991.0,117.7924,117.9019,117.7165,117.8682,6991.0
2019-01-14 13:50:00,139.86,139.86,139.62,139.65,32854.0,117.8682,117.8682,117.6659,117.6912,32854.0
2019-01-14 13:55:00,139.68,139.81,139.64,139.81,8100.0,117.7165,117.8261,117.6828,117.8261,8100.0
2019-01-14 14:00:00,139.83,139.89,139.75,139.79,9596.0,117.8429,117.8935,117.7755,117.8092,9596.0
2019-01-14 14:05:00,139.79,139.91,139.73,139.76,9715.0,117.8092,117.9103,117.7586,117.7839,9715.0
2019-01-14 14:10:00,139.77,139.87,139.73,139.86,4000.0,117.7924,117.8766,117.7586,117.8682,4000.0
2019-01-14 14:15:00,139.9,139.9,139.76,139.78,6873.0,117.9019,117.9019,117.7839,117.8008,6873.0
2019-01-14 14:20:00,139.81,139.9,139.78,139.88,6613.0,117.8261,117.9019,117.8008,117.8851,6613.0
2019-01-14 14:25:00,139.87,139.92,139.74,139.92,6700.0,117.8766,117.9188,117.7671,117.9188,6700.0
2019-01-14 14:30:00,139.89,140.06,139.89,140.01,11770.0,117.8935,118.0368,117.8935,117.9946,11770.0
2019-01-14 14:35:00,140.03,140.16,140.02,140.09,7887.0,118.0115,118.121,118.003,118.062,7887.0
2019-01-14 14:40:00,140.09,140.22,140.07,140.22,3548.0,118.062,118.1716,118.0452,118.1716,3548.0
2019-01-14 14:45:00,140.21,140.35,140.12,140.35,5004.0,118.1632,118.2812,118.0873,118.2812,5004.0
2019-01-14 14:50:00,140.29,140.43,140.25,140.4,5359.0,118.2306,118.3486,118.1969,118.3233,5359.0
2019-01-14 14:55:00,140.39,140.54,140.38,140.43,6777.0,118.3149,118.4413,118.3064,118.3486,6777.0
2019-01-14 15:00:00,140.43,140.54,140.33,140.4,11458.0,118.3486,118.4413,118.2643,118.3233,11458.0
2019-01-14 15:05:00,140.42,140.49,140.35,140.44,5151.0,118.3401,118.3991,118.2812,118.357,5151.0
2019-01-14 15:10:00,140.44,140.44,140.27,140.32,10942.0,118.357,118.357,118.2137,118.2559,10942.0
2019-01-14 15:15:00,140.33,140.44,140.27,140.3,10526.0,118.2643,118.357,118.2137,118.239,10526.0
2019-01-14 15:20:00,140.3,140.47,140.3,140.4,15424.0,118.239,118.3823,118.239,118.3233,15424.0
2019-01-14 15:25:00,140.41,140.41,140.24,140.25,16038.0,118.3317,118.3317,118.1885,118.1969,16038.0
2019-01-14 15:30:00,140.25,140.5,140.25,140.4,17906.0,118.1969,118.4076,118.1969,118.3233,17906.0
2019-01-14 15:35:00,140.38,140.4,140.26,140.4,14530.0,118.3064,118.3233,118.2053,118.3233,14530.0
2019-01-14 15:40:00,140.38,140.42,140.26,140.33,23920.0,118.3064,118.3401,118.2053,118.2643,23920.0
2019-01-14 15:45:00,140.31,140.32,140.05,140.14,22863.0,118.2474,118.2559,118.0283,118.1042,22863.0
2019-01-14 15:50:00,140.14,140.16,139.98,140.0,26858.0,118.1042,118.121,117.9693,117.9862,26858.0
2019-01-14 15:55:00,139.99,140.35,139.98,140.2,84094.0,117.9778,118.2812,117.9693,118.1547,84094.0
2019-01-15 09:30:00,140.43,140.45,140.0,140.08,25573.0,118.3486,118.3654,117.9862,118.0536,25573.0
2019-01-15 09:35:00,140.01,140.65,139.98,140.39,10476.0,117.9946,118.534,117.9693,118.3149,10476.0
2019-01-15 09:40:00,140.44,140.44,139.8,140.11,9355.0,118.357,118.357,117.8176,118.0789,9355.0
2019-01-15 09:45:00,140.11,140.25,139.67,139.67,12179.0,118.0789,118.1969,117.7081,117.7081,12179.0
2019-01-15 09:50:00,139.69,139.84,139.04,139.5,15620.0,117.7249,117.8513,117.1771,117.5648,15620.0
2019-01-15 09:55:00,139.38,139.38,139.0,139.12,8498.0,117.4637,117.4637,117.1434,117.2446,8498.0
2019-01-15 10:00:00,139.19,140.0,139.19,139.55,48159.0,117.3036,117.9862,117.3036,117.6069,48159.0
2019-01-15 10:05:00,139.56,139.6,139.25,139.37,11442.0,117.6154,117.6491,117.3541,117.4553,11442.0
2019-01-15 10:10:00,139.38,139.38,138.9,138.99,27455.0,117.4637,117.4637,117.0592,117.135,27455.0
2019-01-15 10:15:00,138.95,139.2,138.75,138.82,43132.0,117.1013,117.312,116.9327,116.9917,43132.0
2019-01-15 10:20:00,138.87,139.0,138.42,138.76,27857.0,117.0339,117.1434,116.6546,116.9412,27857.0
2019-01-15 10:25:00,138.72,138.87,138.48,138.79,16057.0,116.9075,117.0339,116.7052,116.9665,16057.0
2019-01-15 10:30:00,138.84,138.94,138.61,138.73,15093.0,117.0086,117.0929,116.8148,116.9159,15093.0
2019-01-15 10:35:00,138.73,138.94,138.72,138.87,14109.0,116.9159,117.0929,116.9075,117.0339,14109.0
2019-01-15 10:40:00,138.87,139.09,138.77,138.87,21766.0,117.0339,117.2193,116.9496,117.0339,21766.0
2019-01-15 10:45:00,138.81,138.84,138.56,138.64,14859.0,116.9833,117.0086,116.7726,116.84,14859.0
2019-01-15 10:50:00,138.69,138.83,138.63,138.78,8927.0,116.8822,117.0002,116.8316,116.958,8927.0
2019-01-15 10:55:00,138.81,138.87,138.57,138.71,6435.0,116.9833,117.0339,116.781,116.899,6435.0
2019-01-15 11:00:00,138.75,138.78,138.65,138.7,3666.0,116.9327,116.958,116.8485,116.8906,3666.0
2019-01-15 11:05:00,138.7,138.74,138.49,138.57,10923.0,116.8906,116.9243,116.7136,116.781,10923.0
2019-01-15 11:10:00,138.57,138.6,138.31,138.55,3372.0,116.781,116.8063,116.5619,116.7642,3372.0
2019-01-15 11:15:00,138.51,138.53,138.32,138.39,7541.0,116.7305,116.7473,116.5704,116.6293,7541.0
2019-01-15 11:20:00,138.43,138.46,138.18,138.2,10330.0,116.6631,116.6883,116.4524,116.4692,10330.0
2019-01-15 11:25:00,138.18,138.34,138.12,138.26,6403.0,116.4524,116.5872,116.4018,116.5198,6403.0
2019-01-15 11:30:00,138.25,138.26,138.11,138.21,4117.0,116.5114,116.5198,116.3934,116.4777,4117.0
2019-01-15 11:35:00,138.29,138.3,138.1,138.3,6331.0,116.5451,116.5535,116.3849,116.5535,6331.0
2019-01-15 11:40:00,138.3,138.36,138.11,138.26,7200.0,116.5535,116.6041,116.3934,116.5198,7200.0
2019-01-15 11:45:00,138.29,138.47,138.29,138.36,5554.0,116.5451,116.6968,116.5451,116.6041,5554.0
2019-01-15 11:50:00,138.43,138.58,138.41,138.58,6700.0,116.6631,116.7895,116.6462,116.7895,6700.0
2019-01-15 11:55:00,138.59,138.81,138.57,138.78,12705.0,116.7979,116.9833,116.781,116.958,12705.0
2019-01-15 12:00:00,138.77,139.02,138.73,139.01,5363.0,116.9496,117.1603,116.9159,117.1519,5363.0
2019-01-15 12:05:00,139.06,139.33,139.06,139.11,9629.0,117.194,117.4215,117.194,117.2361,9629.0
2019-01-15 12:10:00,139.13,139.32,139.12,139.29,6450.0,117.253,117.4131,117.2446,117.3878,6450.0
2019-01-15 12:15:00,139.32,139.38,139.2,139.31,6121.0,117.4131,117.4637,117.312,117.4047,6121.0
2019-01-15 12:20:00,139.29,139.5,139.29,139.43,5640.0,117.3878,117.5648,117.3878,117.5058,5640.0
2019-01-15 12:25:00,139.43,139.44,139.24,139.36,5240.0,117.5058,117.5142,117.3457,117.4468,5240.0
2019-01-15 12:30:00,139.36,139.39,139.29,139.34,5912.0,117.4468,117.4721,117.3878,117.43,5912.0
2019-01-15 12:35:00,139.34,139.54,139.34,139.54,7334.0,117.43,117.5985,117.43,117.5985,7334.0
2019-01-15 12:40:00,139.58,139.63,139.39,139.41,6364.0,117.6322,117.6744,117.4721,117.489,6364.0
2019-01-15 12:45:00,139.42,139.58,139.4,139.4,5289.0,117.4974,117.6322,117.4805,117.4805,5289.0
2019-01-15 12:50:00,139.38,139.43,139.32,139.4,5134.0,117.4637,117.5058,117.4131,117.4805,5134.0
2019-01-15 12:55:00,139.39,139.4,139.14,139.14,6800.0,117.4721,117.4805,117.2614,117.2614,6800.0
2019-01-15 13:00:00,139.1,139.15,139.02,139.09,7712.0,117.2277,117.2698,117.1603,117.2193,7712.0
2019-01-15 13:05:00,139.09,139.35,139.05,139.33,17715.0,117.2193,117.4384,117.1856,117.4215,17715.0
2019-01-15 13:10:00,139.32,139.42,139.2,139.21,18346.0,117.4131,117.4974,117.312,117.3204,18346.0
2019-01-15 13:15:00,139.18,139.35,139.18,139.27,8221.0,117.2951,117.4384,117.2951,117.371,8221.0
2019-01-15 13:20:00,139.29,139.33,139.19,139.19,6545.0,117.3878,117.4215,117.3036,117.3036,6545.0
2019-01-15 13:25:00,139.19,139.23,139.15,139.23,7201.0,117.3036,117.3373,117.2698,117.3373,7201.0
2019-01-15 13:30:00,139.23,139.26,139.16,139.23,22840.0,117.3373,117.3625,117.2783,117.3373,22840.0
2019-01-15 13:35:00,139.17,139.23,139.01,139.06,11033.0,117.2867,117.3373,117.1519,117.194,11033.0
2019-01-15 13:40:00,139.06,139.09,139.01,139.03,2427.0,117.194,117.2193,117.1519,117.1687,2427.0
2019-01-15 13:45:00,139.06,139.16,139.02,139.16,10035.0,117.194,117.2783,117.1603,117.2783,10035.0
2019-01-15 13:50:00,139.21,139.28,139.17,139.23,5296.0,117.3204,117.3794,117.2867,117.3373,5296.0
2019-01-15 13:55:00,139.26,139.32,139.25,139.27,4408.0,117.3625,117.4131,117.3541,117.371,4408.0
2019-01-15 14:00:00,139.27,139.48,139.18,139.18,7750.0,117.371,117.548,117.2951,117.2951,7750.0
2019-01-15 14:05:00,139.19,139.23,139.11,139.14,4410.0,117.3036,117.3373,117.2361,117.2614,4410.0
2019-01-15 14:10:00,139.15,139.23,139.15,139.16,6942.0,117.2698,117.3373,117.2698,117.2783,6942.0
2019-01-15 14:15:00,139.14,139.14,139.03,139.12,9095.0,117.2614,117.2614,117.1687,117.2446,9095.0
2019-01-15 14:20:00,139.07,139.08,138.91,138.94,9796.0,117.2024,117.2109,117.0676,117.0929,9796.0
2019-01-15 14:25:00,138.91,138.92,138.69,138.74,14037.0,117.0676,117.076,116.8822,116.9243,14037.0
2019-01-15 14:30:00,138.68,138.8,138.63,138.73,4417.0,116.8737,116.9749,116.8316,116.9159,4417.0
2019-01-15 14:35:00,138.69,138.72,138.32,138.51,7407.0,116.8822,116.9075,116.5704,116.7305,7407.0
2019-01-15 14:40:00,138.46,138.77,138.45,138.71,7004.0,116.6883,116.9496,116.6799,116.899,7004.0
2019-01-15 14:45:00,138.72,138.8,138.56,138.59,4750.0,116.9075,116.9749,116.7726,116.7979,4750.0
2019-01-15 14:50:00,138.63,138.9,138.62,138.77,5169.0,116.8316,117.0592,116.8232,116.9496,5169.0
2019-01-15 14:55:00,138.82,138.88,138.73,138.88,3308.0,116.9917,117.0423,116.9159,117.0423,3308.0
2019-01-15 15:00:00,138.8,138.82,138.67,138.78,4200.0,116.9749,116.9917,116.8653,116.958,4200.0
2019-01-15 15:05:00,138.77,138.93,138.75,138.89,4129.0,116.9496,117.0844,116.9327,117.0507,4129.0
2019-01-15 15:10:00,138.91,138.95,138.82,138.89,6383.0,117.0676,117.1013,116.9917,117.0507,6383.0
2019-01-15 15:15:00,138.92,138.99,138.72,138.78,7848.0,117.076,117.135,116.9075,116.958,7848.0
2019-01-15 15:20:00,138.76,138.78,138.66,138.7,5245.0,116.9412,116.958,116.8569,116.8906,5245.0
2019-01-15 15:25:00,138.65,138.78,138.6,138.75,12666.0,116.8485,116.958,116.8063,116.9327,12666.0
2019-01-15 15:30:00,138.76,138.82,138.67,138.7,9596.0,116.9412,116.9917,116.8653,116.8906,9596.0
2019-01-15 15:35:00,138.7,138.72,138.51,138.61,9430.0,116.8906,116.9075,116.7305,116.8148,9430.0
2019-01-15 15:40:00,138.61,138.65,138.46,138.57,18097.0,116.8148,116.8485,116.6883,116.781,18097.0
2019-01-15 15:45:00,138.61,138.75,138.59,138.65,20904.0,116.8148,116.9327,116.7979,116.8485,20904.0
2019-01-15 15:50:00,138.67,138.7,138.52,138.63,30965.0,116.8653,116.8906,116.7389,116.8316,30965.0
2019-01-15 15:55:00,138.64,138.95,138.62,138.9,53947.0,116.84,117.1013,116.8232,117.0592,53947.0
2019-01-16 09:30:00,139.07,139.14,138.73,139.09,19709.0,117.2024,117.2614,116.9159,117.2193,19709.0
2019-01-16 09:35:00,139.02,140.48,139.02,140.47,8503.0,117.1603,118.3907,117.1603,118.3823,8503.0
2019-01-16 09:40:00,140.38,140.69,139.24,139.36,21932.0,118.3064,118.5677,117.3457,117.4468,21932.0
2019-01-16 09:45:00,139.47,140.17,139.37,139.81,8971.0,117.5395,118.1295,117.4553,117.8261,8971.0
2019-01-16 09:50:00,139.62,139.97,139.58,139.83,4801.0,117.6659,117.9609,117.6322,117.8429,4801.0
2019-01-16 09:55:00,139.78,139.84,139.44,139.84,9273.0,117.8008,117.8513,117.5142,117.8513,9273.0
2019-01-16 10:00:00,139.76,139.92,139.7,139.92,6711.0,117.7839,117.9188,117.7334,117.9188,6711.0
2019-01-16 10:05:00,139.95,139.96,139.73,139.75,5074.0,117.9441,117.9525,117.7586,117.7755,5074.0
2019-01-16 10:10:00,139.73,139.84,139.7,139.84,1900.0,117.7586,117.8513,117.7334,117.8513,1900.0
2019-01-16 10:15:00,139.85,139.96,139.72,139.84,5513.0,117.8598,117.9525,117.7502,117.8513,5513.0
2019-01-16 10:20:00,139.87,139.94,139.78,139.87,5443.0,117.8766,117.9356,117.8008,117.8766,5443.0
2019-01-16 10:25:00,139.86,139.98,139.78,139.86,5920.0,117.8682,117.9693,117.8008,117.8682,5920.0
2019-01-16 10:30:00,139.92,140.05,139.76,139.76,6570.0,117.9188,118.0283,117.7839,117.7839,6570.0
2019-01-16 10:35:00,139.66,139.71,139.57,139.65,3797.0,117.6997,117.7418,117.6238,117.6912,3797.0
2019-01-16 10:40:00,139.57,139.58,139.26,139.48,6966.0,117.6238,117.6322,117.3625,117.548,6966.0
2019-01-16 10:45:00,139.48,139.82,139.48,139.8,6600.0,117.548,117.8345,117.548,117.8176,6600.0
2019-01-16 10:50:00,139.84,140.11,139.84,140.11,5315.0,117.8513,118.0789,117.8513,118.0789,5315.0
2019-01-16 10:55:00,140.08,140.42,140.04,140.36,13523.0,118.0536,118.3401,118.0199,118.2896,13523.0
2019-01-16 11:00:00,140.36,140.43,140.2,140.26,5122.0,118.2896,118.3486,118.1547,118.2053,5122.0
2019-01-16 11:05:00,140.29,140.4,140.18,140.38,5892.0,118.2306,118.3233,118.1379,118.3064,5892.0
2019-01-16 11:10:00,140.4,140.75,140.39,140.75,14933.0,118.3233,118.6183,118.3149,118.6183,14933.0
2019-01-16 11:15:00,140.73,140.97,140.66,140.92,5761.0,118.6014,118.8037,118.5424,118.7615,5761.0
2019-01-16 11:20:00,140.95,141.03,140.69,140.69,12492.0,118.7868,118.8542,118.5677,118.5677,12492.0
2019-01-16 11:25:00,140.68,140.88,140.55,140.88,14166.0,118.5593,118.7278,118.4497,118.7278,14166.0
2019-01-16 11:30:00,140.86,140.9,140.77,140.85,3600.0,118.711,118.7447,118.6351,118.7025,3600.0
2019-01-16 11:35:00,140.95,141.11,140.81,140.85,5412.0,118.7868,118.9217,118.6688,118.7025,5412.0
2019-01-16 11:40:00,140.77,140.81,140.64,140.72,6124.0,118.6351,118.6688,118.5256,118.593,6124.0
2019-01-16 11:45:00,140.78,140.79,140.37,140.37,4570.0,118.6435,118.652,118.298,118.298,4570.0
2019-01-16 11:50:00,140.41,140.45,140.23,140.29,3757.0,118.3317,118.3654,118.18,118.2306,3757.0
2019-01-16 11:55:00,140.28,140.41,140.16,140.3,5181.0,118.2222,118.3317,118.121,118.239,5181.0
2019-01-16 12:00:00,140.32,140.43,140.31,140.32,3300.0,118.2559,118.3486,118.2474,118.2559,3300.0
2019-01-16 12:05:00,140.4,140.61,140.39,140.46,7706.0,118.3233,118.5003,118.3149,118.3739,7706.0
2019-01-16 12:10:00,140.52,140.7,140.47,140.63,4517.0,118.4244,118.5761,118.3823,118.5171,4517.0
2019-01-16 12:15:00,140.65,141.06,140.61,140.93,16173.0,118.534,118.8795,118.5003,118.77,16173.0
2019-01-16 12:20:00,140.92,140.96,140.82,140.87,7701.0,118.7615,118.7952,118.6773,118.7194,7701.0
2019-01-16 12:25:00,140.84,141.05,140.78,141.05,4200.0,118.6941,118.8711,118.6435,118.8711,4200.0
2019-01-16 12:30:00,141.08,141.22,141.02,141.18,8249.0,118.8964,119.0144,118.8458,118.9806,8249.0
2019-01-16 12:35:00,141.12,141.12,140.87,140.95,2620.0,118.9301,118.9301,118.7194,118.7868,2620.0
2019-01-16 12:40:00,141.0,141.11,140.93,141.08,3746.0,118.8289,118.9217,118.77,118.8964,3746.0
2019-01-16 12:45:00,141.11,141.36,141.11,141.21,4739.0,118.9217,119.1323,118.9217,119.0059,4739.0
2019-01-16 12:50:00,141.25,141.42,141.23,141.41,17267.0,119.0396,119.1829,119.0228,119.1745,17267.0
2019-01-16 12:55:00,141.42,141.56,141.34,141.38,29751.0,119.1829,119.3009,119.1155,119.1492,29751.0
2019-01-16 13:00:00,141.31,141.47,141.18,141.18,16797.0,119.0902,119.225,118.9806,118.9806,16797.0
2019-01-16 13:05:00,141.18,141.22,140.95,141.16,3600.0,118.9806,119.0144,118.7868,118.9638,3600.0
2019-01-16 13:10:00,141.18,141.2,140.91,140.91,3600.0,118.9806,118.9975,118.7531,118.7531,3600.0
2019-01-16 13:15:00,140.88,140.98,140.87,140.95,3027.0,118.7278,118.8121,118.7194,118.7868,3027.0
2019-01-16 13:20:00,140.94,140.98,140.86,140.94,3372.0,118.7784,118.8121,118.711,118.7784,3372.0
2019-01-16 13:25:00,140.94,140.97,140.88,140.97,1692.0,118.7784,118.8037,118.7278,118.8037,1692.0
2019-01-16 13:30:00,140.92,141.23,140.92,141.17,8429.0,118.7615,119.0228,118.7615,118.9722,8429.0
2019-01-16 13:35:00,141.19,141.19,141.11,141.15,3334.0,118.9891,118.9891,118.9217,118.9554,3334.0
2019-01-16 13:40:00,141.14,141.24,141.08,141.23,14558.0,118.9469,119.0312,118.8964,119.0228,14558.0
2019-01-16 13:45:00,141.26,141.27,141.03,141.14,5663.0,119.0481,119.0565,118.8542,118.9469,5663.0
2019-01-16 13:50:00,141.08,141.13,141.0,141.12,4823.0,118.8964,118.9385,118.8289,118.9301,4823.0
2019-01-16 13:55:00,141.13,141.26,141.13,141.26,4611.0,118.9385,119.0481,118.9385,119.0481,4611.0
2019-01-16 14:00:00,141.27,141.42,141.24,141.31,6545.0,119.0565,119.1829,119.0312,119.0902,6545.0
2019-01-16 14:05:00,141.35,141.35,141.21,141.26,3757.0,119.1239,119.1239,119.0059,119.0481,3757.0
2019-01-16 14:10:00,141.28,141.33,141.21,141.28,5012.0,119.0649,119.1071,119.0059,119.0649,5012.0
2019-01-16 14:15:00,141.31,141.36,141.26,141.33,3345.0,119.0902,119.1323,119.0481,119.1071,3345.0
2019-01-16 14:20:00,141.3,141.47,141.3,141.42,4200.0,119.0818,119.225,119.0818,119.1829,4200.0
2019-01-16 14:25:00,141.37,141.45,141.3,141.43,4900.0,119.1408,119.2082,119.0818,119.1913,4900.0
2019-01-16 14:30:00,141.43,141.69,141.43,141.69,9209.0,119.1913,119.4105,119.1913,119.4105,9209.0
2019-01-16 14:35:00,141.66,141.7,141.43,141.44,10467.0,119.3852,119.4189,119.1913,119.1998,10467.0
2019-01-16 14:40:00,141.43,141.54,141.43,141.44,5820.0,119.1913,119.284,119.1913,119.1998,5820.0
2019-01-16 14:45:00,141.41,141.46,141.39,141.42,7052.0,119.1745,119.2166,119.1576,119.1829,7052.0
2019-01-16 14:50:00,141.45,141.48,141.34,141.34,8032.0,119.2082,119.2335,119.1155,119.1155,8032.0
2019-01-16 14:55:00,141.33,141.4,141.32,141.34,6446.0,119.1071,119.1661,119.0986,119.1155,6446.0
2019-01-16 15:00:00,141.34,141.54,141.29,141.53,13668.0,119.1155,119.284,119.0733,119.2756,13668.0
2019-01-16 15:05:00,141.59,141.61,141.46,141.46,5800.0,119.3262,119.343,119.2166,119.2166,5800.0
2019-01-16 15:10:00,141.46,141.48,141.38,141.38,9403.0,119.2166,119.2335,119.1492,119.1492,9403.0
2019-01-16 15:15:00,141.37,141.53,141.34,141.52,5540.0,119.1408,119.2756,119.1155,119.2672,5540.0
2019-01-16 15:20:00,141.49,141.56,141.42,141.5,9380.0,119.2419,119.3009,119.1829,119.2503,9380.0
2019-01-16 15:25:00,141.46,141.52,141.42,141.52,12445.0,119.2166,119.2672,119.1829,119.2672,12445.0
2019-01-16 15:30:00,141.59,141.67,141.39,141.43,28730.0,119.3262,119.3936,119.1576,119.1913,28730.0
2019-01-16 15:35:00,141.43,141.56,141.41,141.54,19912.0,119.1913,119.3009,119.1745,119.284,19912.0
2019-01-16 15:40:00,141.54,141.6,141.41,141.45,60320.0,119.284,119.3346,119.1745,119.2082,60320.0
2019-01-16 15:45:00,141.42,141.56,141.39,141.54,27652.0,119.1829,119.3009,119.1576,119.284,27652.0
2019-01-16 15:50:00,141.53,141.56,141.41,141.48,27375.0,119.2756,119.3009,119.1745,119.2335,27375.0
2019-01-16 15:55:00,141.49,141.54,141.27,141.37,64116.0,119.2419,119.284,119.0565,119.1408,64116.0
2019-01-17 09:30:00,140.51,141.55,140.51,141.49,13580.0,118.416,119.2925,118.416,119.2419,13580.0
2019-01-17 09:35:00,141.64,142.22,141.64,141.73,4837.0,119.3683,119.8571,119.3683,119.4442,4837.0
2019-01-17 09:40:00,141.6,141.62,141.35,141.49,10914.0,119.3346,119.3515,119.1239,119.2419,10914.0
2019-01-17 09:45:00,141.57,141.92,141.57,141.92,6750.0,119.3093,119.6043,119.3093,119.6043,6750.0
2019-01-17 09:50:00,141.92,142.19,141.85,142.19,3160.0,119.6043,119.8318,119.5453,119.8318,3160.0
2019-01-17 09:55:00,142.05,142.05,141.87,141.99,1900.0,119.7138,119.7138,119.5621,119.6633,1900.0
2019-01-17 10:00:00,141.96,142.21,141.95,142.0,4925.0,119.638,119.8487,119.6296,119.6717,4925.0
2019-01-17 10:05:00,142.01,142.4,142.0,142.4,9455.0,119.6801,120.0088,119.6717,120.0088,9455.0
2019-01-17 10:10:00,142.45,142.78,142.35,142.66,8821.0,120.0509,120.3291,119.9667,120.2279,8821.0
2019-01-17 10:15:00,142.57,142.94,142.57,142.93,11015.0,120.1521,120.4639,120.1521,120.4555,11015.0
2019-01-17 10:20:00,142.99,142.99,142.52,142.72,8136.0,120.506,120.506,120.1099,120.2785,8136.0
2019-01-17 10:25:00,142.65,142.82,142.65,142.72,5782.0,120.2195,120.3628,120.2195,120.2785,5782.0
2019-01-17 10:30:00,142.72,142.78,142.62,142.76,4100.0,120.2785,120.3291,120.1942,120.3122,4100.0
2019-01-17 10:35:00,142.77,142.95,142.6,142.83,9846.0,120.3206,120.4723,120.1774,120.3712,9846.0
2019-01-17 10:40:00,142.87,142.94,142.62,142.73,4769.0,120.4049,120.4639,120.1942,120.2869,4769.0
2019-01-17 10:45:00,142.65,142.85,142.46,142.78,4658.0,120.2195,120.3881,120.0594,120.3291,4658.0
2019-01-17 10:50:00,142.75,142.96,142.75,142.93,5502.0,120.3038,120.4808,120.3038,120.4555,5502.0
2019-01-17 10:55:00,142.89,143.23,142.84,143.03,11848.0,120.4218,120.7083,120.3796,120.5397,11848.0
2019-01-17 11:00:00,143.1,143.39,143.08,143.33,10435.0,120.5987,120.8431,120.5819,120.7926,10435.0
2019-01-17 11:05:00,143.33,143.47,143.23,143.47,5342.0,120.7926,120.9106,120.7083,120.9106,5342.0
2019-01-17 11:10:00,143.36,143.52,143.25,143.27,13934.0,120.8179,120.9527,120.7252,120.742,13934.0
2019-01-17 11:15:00,143.26,143.37,143.07,143.16,4306.0,120.7336,120.8263,120.5735,120.6493,4306.0
2019-01-17 11:20:00,143.22,143.36,143.08,143.08,7461.0,120.6999,120.8179,120.5819,120.5819,7461.0
2019-01-17 11:25:00,143.11,143.28,143.06,143.23,5550.0,120.6072,120.7504,120.565,120.7083,5550.0
2019-01-17 11:30:00,143.19,143.32,143.11,143.31,4678.0,120.6746,120.7841,120.6072,120.7757,4678.0
2019-01-17 11:35:00,143.34,143.34,143.16,143.16,3630.0,120.801,120.801,120.6493,120.6493,3630.0
2019-01-17 11:40:00,143.16,143.19,143.07,143.15,4398.0,120.6493,120.6746,120.5735,120.6409,4398.0
2019-01-17 11:45:00,143.08,143.33,143.08,143.15,4147.0,120.5819,120.7926,120.5819,120.6409,4147.0
2019-01-17 11:50:00,143.2,143.27,143.12,143.21,4954.0,120.683,120.742,120.6156,120.6914,4954.0
2019-01-17 11:55:00,143.23,143.35,143.07,143.07,5463.0,120.7083,120.8094,120.5735,120.5735,5463.0
2019-01-17 12:00:00,143.06,143.39,143.0,143.38,6204.0,120.565,120.8431,120.5145,120.8347,6204.0
2019-01-17 12:05:00,143.38,143.41,143.13,143.35,8853.0,120.8347,120.86,120.624,120.8094,8853.0
2019-01-17 12:10:00,143.37,143.37,143.14,143.19,3121.0,120.8263,120.8263,120.6325,120.6746,3121.0
2019-01-17 12:15:00,143.19,143.33,143.18,143.24,3240.0,120.6746,120.7926,120.6662,120.7167,3240.0
2019-01-17 12:20:00,143.22,143.26,143.15,143.19,3704.0,120.6999,120.7336,120.6409,120.6746,3704.0
2019-01-17 12:25:00,143.13,143.23,143.1,143.11,4118.0,120.624,120.7083,120.5987,120.6072,4118.0
2019-01-17 12:30:00,143.09,143.17,143.09,143.14,1492.0,120.5903,120.6577,120.5903,120.6325,1492.0
2019-01-17 12:35:00,143.17,143.17,142.93,142.93,2970.0,120.6577,120.6577,120.4555,120.4555,2970.0
2019-01-17 12:40:00,142.95,143.06,142.93,142.93,6114.0,120.4723,120.565,120.4555,120.4555,6114.0
2019-01-17 12:45:00,142.93,142.96,142.83,142.91,2008.0,120.4555,120.4808,120.3712,120.4386,2008.0
2019-01-17 12:50:00,142.93,142.95,142.74,142.75,3737.0,120.4555,120.4723,120.2953,120.3038,3737.0
2019-01-17 12:55:00,142.77,142.85,142.69,142.78,5962.0,120.3206,120.3881,120.2532,120.3291,5962.0
2019-01-17 13:00:00,142.81,142.91,142.74,142.91,3149.0,120.3543,120.4386,120.2953,120.4386,3149.0
2019-01-17 13:05:00,142.9,143.08,142.9,143.08,3880.0,120.4302,120.5819,120.4302,120.5819,3880.0
2019-01-17 13:10:00,143.07,143.13,143.03,143.04,3150.0,120.5735,120.624,120.5397,120.5482,3150.0
2019-01-17 13:15:00,143.05,143.15,143.03,143.05,3224.0,120.5566,120.6409,120.5397,120.5566,3224.0
2019-01-17 13:20:00,143.05,143.3,143.05,143.3,5257.0,120.5566,120.7673,120.5566,120.7673,5257.0
2019-01-17 13:25:00,143.33,143.37,143.17,143.19,3014.0,120.7926,120.8263,120.6577,120.6746,3014.0
2019-01-17 13:30:00,143.23,143.23,143.15,143.2,3021.0,120.7083,120.7083,120.6409,120.683,3021.0
2019-01-17 13:35:00,143.22,143.31,143.17,143.22,5116.0,120.6999,120.7757,120.6577,120.6999,5116.0
2019-01-17 13:40:00,143.2,143.21,143.09,143.15,3800.0,120.683,120.6914,120.5903,120.6409,3800.0
2019-01-17 13:45:00,143.17,143.3,143.17,143.27,8200.0,120.6577,120.7673,120.6577,120.742,8200.0
2019-01-17 13:50:00,143.29,143.34,143.22,143.34,2200.0,120.7589,120.801,120.6999,120.801,2200.0
2019-01-17 13:55:00,143.32,143.47,143.32,143.47,1236.0,120.7841,120.9106,120.7841,120.9106,1236.0
2019-01-17 14:00:00,143.43,143.55,143.41,143.45,7541.0,120.8769,120.978,120.86,120.8937,7541.0
2019-01-17 14:05:00,143.47,143.49,143.41,143.47,4825.0,120.9106,120.9274,120.86,120.9106,4825.0
2019-01-17 14:10:00,143.47,143.49,143.37,143.42,4679.0,120.9106,120.9274,120.8263,120.8684,4679.0
2019-01-17 14:15:00,143.43,143.53,143.41,143.42,7685.0,120.8769,120.9611,120.86,120.8684,7685.0
2019-01-17 14:20:00,143.43,143.46,143.27,143.38,27925.0,120.8769,120.9021,120.742,120.8347,27925.0
2019-01-17 14:25:00,143.33,143.44,143.1,143.14,22313.0,120.7926,120.8853,120.5987,120.6325,22313.0
2019-01-17 14:30:00,143.13,143.23,143.06,143.23,9362.0,120.624,120.7083,120.565,120.7083,9362.0
2019-01-17 14:35:00,143.21,143.93,143.21,143.84,25149.0,120.6914,121.2982,120.6914,121.2224,25149.0
2019-01-17 14:40:00,143.96,144.89,143.94,144.85,23851.0,121.3235,122.1073,121.3067,122.0736,23851.0
2019-01-17 14:45:00,144.94,145.56,144.9,145.45,24622.0,122.1494,122.6719,122.1157,122.5792,24622.0
2019-01-17 14:50:00,145.5,145.61,145.03,145.07,38499.0,122.6214,122.7141,122.2253,122.259,38499.0
2019-01-17 14:55:00,145.09,145.17,144.38,144.73,19954.0,122.2758,122.3433,121.6775,121.9724,19954.0
2019-01-17 15:00:00,144.64,144.75,144.21,144.27,22913.0,121.8966,121.9893,121.5342,121.5848,22913.0
2019-01-17 15:05:00,144.24,144.64,144.23,144.54,14472.0,121.5595,121.8966,121.5511,121.8123,14472.0
2019-01-17 15:10:00,144.56,144.56,144.32,144.39,8674.0,121.8292,121.8292,121.6269,121.6859,8674.0
2019-01-17 15:15:00,144.31,144.56,144.19,144.54,15714.0,121.6185,121.8292,121.5173,121.8123,15714.0
2019-01-17 15:20:00,144.52,144.82,144.49,144.77,18342.0,121.7955,122.0483,121.7702,122.0061,18342.0
2019-01-17 15:25:00,144.83,145.15,144.68,145.11,27718.0,122.0567,122.3264,121.9303,122.2927,27718.0
2019-01-17 15:30:00,145.07,145.32,145.0,145.23,25776.0,122.259,122.4697,122.2,122.3938,25776.0
2019-01-17 15:35:00,145.25,145.29,145.09,145.24,30723.0,122.4107,122.4444,122.2758,122.4022,30723.0
2019-01-17 15:40:00,145.24,145.25,144.83,144.91,27466.0,122.4022,122.4107,122.0567,122.1241,27466.0
2019-01-17 15:45:00,144.88,145.01,144.75,144.81,42890.0,122.0989,122.2084,121.9893,122.0399,42890.0
2019-01-17 15:50:00,144.84,144.84,144.64,144.79,39855.0,122.0651,122.0651,121.8966,122.023,39855.0
2019-01-17 15:55:00,144.8,145.12,144.76,145.1,75886.0,122.0314,122.3011,121.9977,122.2843,75886.0
2019-01-18 09:30:00,146.33,146.47,146.25,146.36,100469.0,123.3209,123.4388,123.2534,123.3461,100469.0
2019-01-18 09:35:00,146.31,148.0,146.3,147.98,32026.0,123.304,124.7283,123.2956,124.7114,32026.0
2019-01-18 09:40:00,147.9,148.13,147.55,147.81,23389.0,124.644,124.8378,124.349,124.5681,23389.0
2019-01-18 09:45:00,147.82,148.19,147.38,147.71,15313.0,124.5766,124.8884,124.2057,124.4839,15313.0
2019-01-18 09:50:00,147.58,148.0,147.32,147.99,9657.0,124.3743,124.7283,124.1552,124.7198,9657.0
2019-01-18 09:55:00,147.95,148.45,147.85,148.07,11161.0,124.6861,125.1075,124.6018,124.7873,11161.0
2019-01-18 10:00:00,148.11,148.38,147.97,148.08,10155.0,124.821,125.0485,124.703,124.7957,10155.0
2019-01-18 10:05:00,148.15,148.31,147.86,147.86,11525.0,124.8547,124.9895,124.6103,124.6103,11525.0
2019-01-18 10:10:00,147.9,148.58,147.9,148.58,12559.0,124.644,125.2171,124.644,125.2171,12559.0
2019-01-18 10:15:00,148.58,149.31,148.45,148.95,17130.0,125.2171,125.8323,125.1075,125.5289,17130.0
2019-01-18 10:20:00,149.02,149.02,148.45,148.73,11361.0,125.5879,125.5879,125.1075,125.3435,11361.0
2019-01-18 10:25:00,148.82,148.84,148.15,148.3,14317.0,125.4193,125.4362,124.8547,124.9811,14317.0
2019-01-18 10:30:00,148.28,148.88,148.26,148.83,10380.0,124.9642,125.4699,124.9474,125.4277,10380.0
2019-01-18 10:35:00,148.75,148.75,148.24,148.51,8116.0,125.3603,125.3603,124.9305,125.1581,8116.0
2019-01-18 10:40:00,148.49,149.03,148.3,148.79,4634.0,125.1412,125.5963,124.9811,125.394,4634.0
2019-01-18 10:45:00,148.84,149.21,148.84,149.05,5471.0,125.4362,125.748,125.4362,125.6132,5471.0
2019-01-18 10:50:00,149.1,149.49,148.88,149.44,6144.0,125.6553,125.984,125.4699,125.9418,6144.0
2019-01-18 10:55:00,149.37,149.42,149.13,149.35,8126.0,125.8828,125.925,125.6806,125.866,8126.0
2019-01-18 11:00:00,149.31,149.51,149.23,149.42,14309.0,125.8323,126.0008,125.7649,125.925,14309.0
2019-01-18 11:05:00,149.48,149.62,149.33,149.58,8068.0,125.9755,126.0935,125.8491,126.0598,8068.0
2019-01-18 11:10:00,149.65,149.65,149.32,149.32,4616.0,126.1188,126.1188,125.8407,125.8407,4616.0
2019-01-18 11:15:00,149.32,149.41,149.06,149.1,11585.0,125.8407,125.9165,125.6216,125.6553,11585.0
2019-01-18 11:20:00,149.03,149.47,149.03,149.41,9457.0,125.5963,125.9671,125.5963,125.9165,9457.0
2019-01-18 11:25:00,149.35,149.77,149.35,149.77,7230.0,125.866,126.2199,125.866,126.2199,7230.0
2019-01-18 11:30:00,149.69,149.86,149.47,149.57,5367.0,126.1525,126.2958,125.9671,126.0514,5367.0
2019-01-18 11:35:00,149.54,149.85,149.5,149.85,4756.0,126.0261,126.2874,125.9924,126.2874,4756.0
2019-01-18 11:40:00,149.84,150.03,149.75,149.77,15875.0,126.2789,126.4391,126.2031,126.2199,15875.0
2019-01-18 11:45:00,149.75,150.05,149.75,149.9,8875.0,126.2031,126.4559,126.2031,126.3295,8875.0
2019-01-18 11:50:00,149.95,150.11,149.83,149.91,10153.0,126.3716,126.5065,126.2705,126.3379,10153.0
2019-01-18 11:55:00,149.83,150.28,149.75,150.22,21913.0,126.2705,126.6497,126.2031,126.5992,21913.0
2019-01-18 12:00:00,150.27,150.39,149.87,149.91,10910.0,126.6413,126.7425,126.3042,126.3379,10910.0
2019-01-18 12:05:00,149.94,150.09,149.73,150.09,9201.0,126.3632,126.4896,126.1862,126.4896,9201.0
2019-01-18 12:10:00,150.04,150.59,150.01,150.26,16583.0,126.4475,126.911,126.4222,126.6329,16583.0
2019-01-18 12:15:00,150.29,150.35,150.09,150.25,11195.0,126.6582,126.7087,126.4896,126.6245,11195.0
2019-01-18 12:20:00,150.28,150.38,150.02,150.26,7720.0,126.6497,126.734,126.4306,126.6329,7720.0
2019-01-18 12:25:00,150.38,150.44,150.21,150.42,4687.0,126.734,126.7846,126.5908,126.7677,4687.0
2019-01-18 12:30:00,150.33,150.47,150.18,150.36,6914.0,126.6919,126.8099,126.5655,126.7172,6914.0
2019-01-18 12:35:00,150.31,150.34,150.15,150.21,7528.0,126.675,126.7003,126.5402,126.5908,7528.0
2019-01-18 12:40:00,150.21,150.47,150.21,150.35,4940.0,126.5908,126.8099,126.5908,126.7087,4940.0
2019-01-18 12:45:00,150.27,150.35,150.04,150.09,6794.0,126.6413,126.7087,126.4475,126.4896,6794.0
2019-01-18 12:50:00,150.02,150.17,149.97,150.17,6636.0,126.4306,126.557,126.3885,126.557,6636.0
2019-01-18 12:55:00,150.15,150.38,149.98,150.36,13051.0,126.5402,126.734,126.3969,126.7172,13051.0
2019-01-18 13:00:00,150.39,150.5,150.25,150.45,10410.0,126.7425,126.8352,126.6245,126.793,10410.0
2019-01-18 13:05:00,150.39,150.39,150.11,150.16,5522.0,126.7425,126.7425,126.5065,126.5486,5522.0
2019-01-18 13:10:00,150.17,150.21,150.01,150.15,5549.0,126.557,126.5908,126.4222,126.5402,5549.0
2019-01-18 13:15:00,150.15,150.17,149.93,150.17,6198.0,126.5402,126.557,126.3548,126.557,6198.0
2019-01-18 13:20:00,150.18,150.18,149.97,150.12,7932.0,126.5655,126.5655,126.3885,126.5149,7932.0
2019-01-18 13:25:00,150.11,150.16,149.92,150.03,6468.0,126.5065,126.5486,126.3464,126.4391,6468.0
2019-01-18 13:30:00,149.98,150.01,149.75,149.83,4600.0,126.3969,126.4222,126.2031,126.2705,4600.0
2019-01-18 13:35:00,149.8,149.92,149.59,149.65,33965.0,126.2452,126.3464,126.0682,126.1188,33965.0
2019-01-18 13:40:00,149.63,149.91,149.46,149.89,5766.0,126.102,126.3379,125.9587,126.3211,5766.0
2019-01-18 13:45:00,149.88,150.1,149.81,150.0,7170.0,126.3126,126.4981,126.2537,126.4138,7170.0
2019-01-18 13:50:00,150.04,150.09,149.94,150.01,5300.0,126.4475,126.4896,126.3632,126.4222,5300.0
2019-01-18 13:55:00,149.99,150.22,149.98,150.22,7795.0,126.4053,126.5992,126.3969,126.5992,7795.0
2019-01-18 14:00:00,150.23,150.45,150.23,150.45,8451.0,126.6076,126.793,126.6076,126.793,8451.0
2019-01-18 14:05:00,150.44,150.44,150.22,150.44,6706.0,126.7846,126.7846,126.5992,126.7846,6706.0
2019-01-18 14:10:00,150.39,150.5,150.29,150.44,10631.0,126.7425,126.8352,126.6582,126.7846,10631.0
2019-01-18 14:15:00,150.38,150.54,150.31,150.34,9983.0,126.734,126.8689,126.675,126.7003,9983.0
2019-01-18 14:20:00,150.29,150.29,150.16,150.27,5506.0,126.6582,126.6582,126.5486,126.6413,5506.0
2019-01-18 14:25:00,150.28,150.28,149.97,150.15,5101.0,126.6497,126.6497,126.3885,126.5402,5101.0
2019-01-18 14:30:00,150.11,150.24,149.97,149.97,6153.0,126.5065,126.616,126.3885,126.3885,6153.0
2019-01-18 14:35:00,149.86,149.93,149.82,149.87,7055.0,126.2958,126.3548,126.2621,126.3042,7055.0
2019-01-18 14:40:00,149.78,149.92,149.69,149.83,4512.0,126.2284,126.3464,126.1525,126.2705,4512.0
2019-01-18 14:45:00,149.84,150.08,149.79,150.03,5629.0,126.2789,126.4812,126.2368,126.4391,5629.0
2019-01-18 14:50:00,150.03,150.08,149.91,150.05,8527.0,126.4391,126.4812,126.3379,126.4559,8527.0
2019-01-18 14:55:00,150.08,150.17,150.0,150.01,6574.0,126.4812,126.557,126.4138,126.4222,6574.0
2019-01-18 15:00:00,149.96,149.96,149.72,149.8,6843.0,126.3801,126.3801,126.1778,126.2452,6843.0
2019-01-18 15:05:00,149.8,149.92,149.78,149.88,8459.0,126.2452,126.3464,126.2284,126.3126,8459.0
2019-01-18 15:10:00,149.86,150.15,149.84,150.13,15235.0,126.2958,126.5402,126.2789,126.5233,15235.0
2019-01-18 15:15:00,150.17,150.23,150.07,150.19,9036.0,126.557,126.6076,126.4728,126.5739,9036.0
2019-01-18 15:20:00,150.21,150.23,150.06,150.19,11250.0,126.5908,126.6076,126.4643,126.5739,11250.0
2019-01-18 15:25:00,150.19,150.28,150.17,150.2,18313.0,126.5739,126.6497,126.557,126.5823,18313.0
2019-01-18 15:30:00,150.21,150.42,150.19,150.22,18068.0,126.5908,126.7677,126.5739,126.5992,18068.0
2019-01-18 15:35:00,150.2,150.5,150.2,150.45,25585.0,126.5823,126.8352,126.5823,126.793,25585.0
2019-01-18 15:40:00,150.44,150.69,150.44,150.6,48386.0,126.7846,126.9953,126.7846,126.9194,48386.0
2019-01-18 15:45:00,150.62,150.72,150.37,150.37,60091.0,126.9363,127.0206,126.7256,126.7256,60091.0
2019-01-18 15:50:00,150.36,150.38,150.2,150.35,54335.0,126.7172,126.734,126.5823,126.7087,54335.0
2019-01-18 15:55:00,150.35,150.73,150.25,150.6,123290.0,126.7087,127.029,126.6245,126.9194,123290.0
2019-01-22 09:30:00,149.47,149.88,148.41,149.29,34296.0,125.9671,126.3126,125.0738,125.8154,34296.0
2019-01-22 09:35:00,149.37,149.5,148.67,148.68,15380.0,125.8828,125.9924,125.2929,125.3013,15380.0
2019-01-22 09:40:00,148.78,149.19,148.6,149.07,19762.0,125.3856,125.7311,125.2339,125.63,19762.0
2019-01-22 09:45:00,149.03,149.1,148.6,148.61,15808.0,125.5963,125.6553,125.2339,125.2423,15808.0
2019-01-22 09:50:00,148.52,148.54,148.02,148.24,18890.0,125.1665,125.1833,124.7451,124.9305,18890.0
2019-01-22 09:55:00,148.21,148.72,148.13,148.55,17894.0,124.9052,125.335,124.8378,125.1918,17894.0
2019-01-22 10:00:00,148.55,148.6,147.97,148.14,29262.0,125.1918,125.2339,124.703,124.8462,29262.0
2019-01-22 10:05:00,148.14,148.14,147.65,148.0,15986.0,124.8462,124.8462,124.4333,124.7283,15986.0
2019-01-22 10:10:00,148.04,148.25,147.93,148.16,17007.0,124.762,124.9389,124.6693,124.8631,17007.0
2019-01-22 10:15:00,148.11,148.22,148.04,148.06,13876.0,124.821,124.9137,124.762,124.7788,13876.0
2019-01-22 10:20:00,148.11,148.29,148.06,148.11,11466.0,124.821,124.9727,124.7788,124.821,11466.0
2019-01-22 10:25:00,148.15,148.2,147.69,147.86,35411.0,124.8547,124.8968,124.467,124.6103,35411.0
2019-01-22 10:30:00,147.84,148.23,147.74,148.23,8903.0,124.5934,124.9221,124.5091,124.9221,8903.0
2019-01-22 10:35:00,148.24,148.29,148.04,148.08,8136.0,124.9305,124.9727,124.762,124.7957,8136.0
2019-01-22 10:40:00,147.97,148.28,147.97,148.0,14717.0,124.703,124.9642,124.703,124.7283,14717.0
2019-01-22 10:45:00,148.12,148.12,147.68,147.92,8148.0,124.8294,124.8294,124.4586,124.6608,8148.0
2019-01-22 10:50:00,147.91,148.17,147.79,147.85,8848.0,124.6524,124.8715,124.5513,124.6018,8848.0
2019-01-22 10:55:00,148.11,148.11,147.86,147.96,6752.0,124.821,124.821,124.6103,124.6945,6752.0
2019-01-22 11:00:00,147.9,147.96,147.85,147.94,5970.0,124.644,124.6945,124.6018,124.6777,5970.0
2019-01-22 11:05:00,148.06,148.06,147.9,147.98,4395.0,124.7788,124.7788,124.644,124.7114,4395.0
2019-01-22 11:10:00,147.95,148.12,147.86,148.03,3900.0,124.6861,124.8294,124.6103,124.7535,3900.0
2019-01-22 11:15:00,148.07,148.2,148.07,148.13,5964.0,124.7873,124.8968,124.7873,124.8378,5964.0
2019-01-22 11:20:00,148.19,148.28,148.15,148.23,15076.0,124.8884,124.9642,124.8547,124.9221,15076.0
2019-01-22 11:25:00,148.21,148.23,148.15,148.16,7858.0,124.9052,124.9221,124.8547,124.8631,7858.0
2019-01-22 11:30:00,148.16,148.24,148.08,148.08,10775.0,124.8631,124.9305,124.7957,124.7957,10775.0
2019-01-22 11:35:00,148.04,148.15,148.03,148.03,2209.0,124.762,124.8547,124.7535,124.7535,2209.0
2019-01-22 11:40:00,148.02,148.02,147.75,147.91,11296.0,124.7451,124.7451,124.5176,124.6524,11296.0
2019-01-22 11:45:00,147.88,147.94,147.75,147.88,5610.0,124.6271,124.6777,124.5176,124.6271,5610.0
2019-01-22 11:50:00,147.88,147.91,147.65,147.69,4400.0,124.6271,124.6524,124.4333,124.467,4400.0
2019-01-22 11:55:00,147.7,147.7,147.57,147.69,2916.0,124.4754,124.4754,124.3659,124.467,2916.0
2019-01-22 12:00:00,147.66,147.72,147.33,147.55,18412.0,124.4417,124.4923,124.1636,124.349,18412.0
2019-01-22 12:05:00,147.53,147.97,147.53,147.97,5497.0,124.3322,124.703,124.3322,124.703,5497.0
2019-01-22 12:10:00,147.98,148.12,147.91,148.09,5852.0,124.7114,124.8294,124.6524,124.8041,5852.0
2019-01-22 12:15:00,148.12,148.2,148.01,148.07,7249.0,124.8294,124.8968,124.7367,124.7873,7249.0
2019-01-22 12:20:00,148.13,148.22,148.12,148.2,8060.0,124.8378,124.9137,124.8294,124.8968,8060.0
2019-01-22 12:25:00,148.19,148.19,147.94,148.16,6200.0,124.8884,124.8884,124.6777,124.8631,6200.0
2019-01-22 12:30:00,148.13,148.25,148.0,148.06,7809.0,124.8378,124.9389,124.7283,124.7788,7809.0
2019-01-22 12:35:00,148.08,148.24,148.07,148.12,10971.0,124.7957,124.9305,124.7873,124.8294,10971.0
2019-01-22 12:40:00,148.1,148.2,148.07,148.15,4678.0,124.8125,124.8968,124.7873,124.8547,4678.0
2019-01-22 12:45:00,148.17,148.2,148.08,148.13,2976.0,124.8715,124.8968,124.7957,124.8378,2976.0
2019-01-22 12:50:00,148.12,148.14,147.93,147.93,4616.0,124.8294,124.8462,124.6693,124.6693,4616.0
2019-01-22 12:55:00,147.88,147.91,147.72,147.9,5434.0,124.6271,124.6524,124.4923,124.644,5434.0
2019-01-22 13:00:00,147.83,147.98,147.54,147.57,23241.0,124.585,124.7114,124.3406,124.3659,23241.0
2019-01-22 13:05:00,147.58,147.62,147.45,147.47,9328.0,124.3743,124.408,124.2647,124.2816,9328.0
2019-01-22 13:10:00,147.43,147.46,147.11,147.12,6146.0,124.2479,124.2732,123.9782,123.9866,6146.0
2019-01-22 13:15:00,147.08,147.14,146.87,146.87,9549.0,123.9529,124.0035,123.7759,123.7759,9549.0
2019-01-22 13:20:00,146.88,147.35,146.84,147.14,14687.0,123.7844,124.1805,123.7507,124.0035,14687.0
2019-01-22 13:25:00,147.1,147.25,146.93,147.2,10168.0,123.9698,124.0962,123.8265,124.0541,10168.0
2019-01-22 13:30:00,147.17,147.25,146.94,147.04,22767.0,124.0288,124.0962,123.8349,123.9192,22767.0
2019-01-22 13:35:00,147.05,147.1,146.96,146.96,27829.0,123.9276,123.9698,123.8518,123.8518,27829.0
2019-01-22 13:40:00,146.95,147.06,146.88,146.94,7700.0,123.8434,123.9361,123.7844,123.8349,7700.0
2019-01-22 13:45:00,146.87,147.01,146.87,146.98,5606.0,123.7759,123.8939,123.7759,123.8686,5606.0
2019-01-22 13:50:00,146.98,147.03,146.77,146.83,9157.0,123.8686,123.9108,123.6917,123.7422,9157.0
2019-01-22 13:55:00,146.97,147.03,146.91,146.92,10412.0,123.8602,123.9108,123.8097,123.8181,10412.0
2019-01-22 14:00:00,146.96,147.01,146.88,146.88,4820.0,123.8518,123.8939,123.7844,123.7844,4820.0
2019-01-22 14:05:00,146.9,147.13,146.9,146.99,10454.0,123.8012,123.9951,123.8012,123.8771,10454.0
2019-01-22 14:10:00,147.02,147.16,147.01,147.03,11826.0,123.9024,124.0203,123.8939,123.9108,11826.0
2019-01-22 14:15:00,147.01,147.24,147.01,147.05,40356.0,123.8939,124.0878,123.8939,123.9276,40356.0
2019-01-22 14:20:00,147.06,147.09,146.72,146.76,8846.0,123.9361,123.9613,123.6495,123.6832,8846.0
2019-01-22 14:25:00,146.78,146.97,146.78,146.84,17103.0,123.7001,123.8602,123.7001,123.7507,17103.0
2019-01-22 14:30:00,146.84,146.9,146.77,146.78,8658.0,123.7507,123.8012,123.6917,123.7001,8658.0
2019-01-22 14:35:00,146.81,146.83,146.56,146.6,5351.0,123.7254,123.7422,123.5147,123.5484,5351.0
2019-01-22 14:40:00,146.65,146.73,146.35,146.4,5777.0,123.5905,123.658,123.3377,123.3798,5777.0
2019-01-22 14:45:00,146.41,146.53,146.32,146.37,2557.0,123.3883,123.4894,123.3124,123.3546,2557.0
2019-01-22 14:50:00,146.41,146.56,146.29,146.43,6560.0,123.3883,123.5147,123.2871,123.4051,6560.0
2019-01-22 14:55:00,146.48,146.75,146.45,146.74,15874.0,123.4473,123.6748,123.422,123.6664,15874.0
2019-01-22 15:00:00,146.75,146.77,146.46,146.54,9238.0,123.6748,123.6917,123.4304,123.4978,9238.0
2019-01-22 15:05:00,146.53,146.63,146.44,146.48,10089.0,123.4894,123.5737,123.4136,123.4473,10089.0
2019-01-22 15:10:00,146.44,146.73,146.43,146.66,10054.0,123.4136,123.658,123.4051,123.599,10054.0
2019-01-22 15:15:00,146.68,146.91,146.68,146.7,8911.0,123.6158,123.8097,123.6158,123.6327,8911.0
2019-01-22 15:20:00,146.72,146.91,146.71,146.8,13527.0,123.6495,123.8097,123.6411,123.7169,13527.0
2019-01-22 15:25:00,146.77,146.81,146.37,146.42,21405.0,123.6917,123.7254,123.3546,123.3967,21405.0
2019-01-22 15:30:00,146.38,146.48,146.24,146.26,18794.0,123.363,123.4473,123.245,123.2619,18794.0
2019-01-22 15:35:00,146.25,146.5,146.0,146.48,100960.0,123.2534,123.4641,123.0427,123.4473,100960.0
2019-01-22 15:40:00,146.5,146.72,146.1,146.11,101518.0,123.4641,123.6495,123.127,123.1354,101518.0
2019-01-22 15:45:00,146.1,146.18,145.88,146.16,39385.0,123.127,123.1944,122.9416,123.1776,39385.0
2019-01-22 15:50:00,146.15,146.24,145.92,145.92,59619.0,123.1692,123.245,122.9753,122.9753,59619.0
2019-01-22 15:55:00,145.95,146.19,145.81,146.19,125881.0,123.0006,123.2029,122.8826,123.2029,125881.0
2019-01-23 09:30:00,146.72,147.12,146.45,146.69,21098.0,123.6495,123.9866,123.422,123.6242,21098.0
2019-01-23 09:35:00,146.67,146.67,146.16,146.31,17165.0,123.6074,123.6074,123.1776,123.304,17165.0
2019-01-23 09:40:00,146.22,146.42,145.85,145.89,10954.0,123.2281,123.3967,122.9163,122.95,10954.0
2019-01-23 09:45:00,145.95,146.22,145.85,146.1,5774.0,123.0006,123.2281,122.9163,123.127,5774.0
2019-01-23 09:50:00,146.12,146.38,145.77,145.92,6349.0,123.1439,123.363,122.8489,122.9753,6349.0
2019-01-23 09:55:00,145.76,145.96,145.3,145.3,10000.0,122.8405,123.009,122.4528,122.4528,10000.0
2019-01-23 10:00:00,145.37,145.79,145.2,145.62,12282.0,122.5118,122.8658,122.3685,122.7225,12282.0
2019-01-23 10:05:00,145.54,145.76,145.53,145.53,9571.0,122.6551,122.8405,122.6466,122.6466,9571.0
2019-01-23 10:10:00,145.57,145.67,145.39,145.5,7982.0,122.6804,122.7646,122.5287,122.6214,7982.0
2019-01-23 10:15:00,145.53,145.58,145.3,145.3,8463.0,122.6466,122.6888,122.4528,122.4528,8463.0
2019-01-23 10:20:00,145.35,145.63,145.26,145.39,12270.0,122.4949,122.7309,122.4191,122.5287,12270.0
2019-01-23 10:25:00,145.39,145.41,144.94,144.94,13372.0,122.5287,122.5455,122.1494,122.1494,13372.0
2019-01-23 10:30:00,144.95,145.18,144.83,145.06,12799.0,122.1578,122.3517,122.0567,122.2505,12799.0
2019-01-23 10:35:00,145.07,145.42,145.05,145.29,6100.0,122.259,122.5539,122.2421,122.4444,6100.0
2019-01-23 10:40:00,145.2,145.2,144.56,144.56,12347.0,122.3685,122.3685,121.8292,121.8292,12347.0
2019-01-23 10:45:00,144.68,145.28,144.63,145.21,7783.0,121.9303,122.436,121.8882,122.377,7783.0
2019-01-23 10:50:00,145.19,145.2,145.05,145.14,6900.0,122.3601,122.3685,122.2421,122.318,6900.0
2019-01-23 10:55:00,145.13,145.23,144.96,144.96,8290.0,122.3095,122.3938,122.1663,122.1663,8290.0
2019-01-23 11:00:00,144.96,145.12,144.84,145.07,12589.0,122.1663,122.3011,122.0651,122.259,12589.0
2019-01-23 11:05:00,145.16,145.22,145.0,145.17,8933.0,122.3348,122.3854,122.2,122.3433,8933.0
2019-01-23 11:10:00,145.23,145.48,145.22,145.29,2654.0,122.3938,122.6045,122.3854,122.4444,2654.0
2019-01-23 11:15:00,145.32,145.47,145.05,145.08,6600.0,122.4697,122.5961,122.2421,122.2674,6600.0
2019-01-23 11:20:00,145.15,145.19,144.92,144.92,3700.0,122.3264,122.3601,122.1326,122.1326,3700.0
2019-01-23 11:25:00,144.88,145.04,144.65,144.85,9923.0,122.0989,122.2337,121.905,122.0736,9923.0
2019-01-23 11:30:00,144.88,145.1,144.76,145.08,7148.0,122.0989,122.2843,121.9977,122.2674,7148.0
2019-01-23 11:35:00,145.14,145.31,145.08,145.31,5259.0,122.318,122.4612,122.2674,122.4612,5259.0
2019-01-23 11:40:00,145.25,145.25,144.92,144.98,4022.0,122.4107,122.4107,122.1326,122.1831,4022.0
2019-01-23 11:45:00,144.96,144.97,144.49,144.61,4646.0,122.1663,122.1747,121.7702,121.8713,4646.0
2019-01-23 11:50:00,144.55,144.62,144.36,144.47,4525.0,121.8207,121.8797,121.6606,121.7533,4525.0
2019-01-23 11:55:00,144.47,144.57,144.4,144.49,4576.0,121.7533,121.8376,121.6943,121.7702,4576.0
2019-01-23 12:00:00,144.53,144.56,144.27,144.47,6500.0,121.8039,121.8292,121.5848,121.7533,6500.0
2019-01-23 12:05:00,144.46,144.46,143.8,143.88,8135.0,121.7449,121.7449,121.1887,121.2561,8135.0
2019-01-23 12:10:00,143.94,143.96,143.71,143.83,9068.0,121.3067,121.3235,121.1128,121.214,9068.0
2019-01-23 12:15:00,143.83,143.84,143.46,143.56,6114.0,121.214,121.2224,120.9021,120.9864,6114.0
2019-01-23 12:20:00,143.57,143.84,143.42,143.83,6481.0,120.9948,121.2224,120.8684,121.214,6481.0
2019-01-23 12:25:00,143.8,143.96,143.73,143.91,6760.0,121.1887,121.3235,121.1297,121.2814,6760.0
2019-01-23 12:30:00,143.91,144.15,143.87,143.98,25170.0,121.2814,121.4836,121.2477,121.3404,25170.0
2019-01-23 12:35:00,143.93,144.0,143.83,143.83,7349.0,121.2982,121.3572,121.214,121.214,7349.0
2019-01-23 12:40:00,143.81,144.01,143.77,144.0,6903.0,121.1971,121.3657,121.1634,121.3572,6903.0
2019-01-23 12:45:00,144.0,144.06,143.93,144.04,31435.0,121.3572,121.4078,121.2982,121.3909,31435.0
2019-01-23 12:50:00,143.99,144.19,143.94,144.12,6910.0,121.3488,121.5173,121.3067,121.4584,6910.0
2019-01-23 12:55:00,144.1,144.21,143.99,144.0,8968.0,121.4415,121.5342,121.3488,121.3572,8968.0
2019-01-23 13:00:00,143.98,144.03,143.72,143.75,7060.0,121.3404,121.3825,121.1213,121.1465,7060.0
2019-01-23 13:05:00,143.68,143.85,143.56,143.85,4507.0,121.0875,121.2308,120.9864,121.2308,4507.0
2019-01-23 13:10:00,143.83,143.83,143.73,143.79,5286.0,121.214,121.214,121.1297,121.1802,5286.0
2019-01-23 13:15:00,143.85,144.13,143.78,144.04,5392.0,121.2308,121.4668,121.1718,121.3909,5392.0
2019-01-23 13:20:00,144.03,144.06,143.86,143.91,7237.0,121.3825,121.4078,121.2392,121.2814,7237.0
2019-01-23 13:25:00,143.89,143.92,143.72,143.72,6302.0,121.2645,121.2898,121.1213,121.1213,6302.0
2019-01-23 13:30:00,143.75,143.77,143.61,143.64,34705.0,121.1465,121.1634,121.0285,121.0538,34705.0
2019-01-23 13:35:00,143.67,143.77,143.67,143.72,8092.0,121.0791,121.1634,121.0791,121.1213,8092.0
2019-01-23 13:40:00,143.64,143.74,143.64,143.67,10298.0,121.0538,121.1381,121.0538,121.0791,10298.0
2019-01-23 13:45:00,143.7,143.77,143.6,143.61,8410.0,121.1044,121.1634,121.0201,121.0285,8410.0
2019-01-23 13:50:00,143.63,143.65,143.46,143.57,7244.0,121.0454,121.0623,120.9021,120.9948,7244.0
2019-01-23 13:55:00,143.61,143.72,143.53,143.6,7037.0,121.0285,121.1213,120.9611,121.0201,7037.0
2019-01-23 14:00:00,143.66,143.85,143.65,143.78,12707.0,121.0707,121.2308,121.0623,121.1718,12707.0
2019-01-23 14:05:00,143.8,143.83,143.75,143.82,6108.0,121.1887,121.214,121.1465,121.2055,6108.0
2019-01-23 14:10:00,143.84,143.96,143.84,143.91,6066.0,121.2224,121.3235,121.2224,121.2814,6066.0
2019-01-23 14:15:00,143.93,143.95,143.54,143.59,8366.0,121.2982,121.3151,120.9696,121.0117,8366.0
2019-01-23 14:20:00,143.62,143.89,143.62,143.86,8828.0,121.037,121.2645,121.037,121.2392,8828.0
2019-01-23 14:25:00,143.88,143.92,143.75,143.83,10886.0,121.2561,121.2898,121.1465,121.214,10886.0
2019-01-23 14:30:00,143.84,144.01,143.75,143.95,12336.0,121.2224,121.3657,121.1465,121.3151,12336.0
2019-01-23 14:35:00,144.0,144.04,143.79,143.82,8100.0,121.3572,121.3909,121.1802,121.2055,8100.0
2019-01-23 14:40:00,143.74,143.74,143.64,143.67,5600.0,121.1381,121.1381,121.0538,121.0791,5600.0
2019-01-23 14:45:00,143.64,143.67,143.54,143.59,6632.0,121.0538,121.0791,120.9696,121.0117,6632.0
2019-01-23 14:50:00,143.66,143.88,143.66,143.76,8977.0,121.0707,121.2561,121.0707,121.155,8977.0
2019-01-23 14:55:00,143.73,143.88,143.67,143.74,9104.0,121.1297,121.2561,121.0791,121.1381,9104.0
2019-01-23 15:00:00,143.78,143.96,143.75,143.9,12420.0,121.1718,121.3235,121.1465,121.2729,12420.0
2019-01-23 15:05:00,143.92,143.99,143.69,143.76,15202.0,121.2898,121.3488,121.096,121.155,15202.0
2019-01-23 15:10:00,143.75,143.92,143.73,143.82,20123.0,121.1465,121.2898,121.1297,121.2055,20123.0
2019-01-23 15:15:00,143.81,144.09,143.81,143.96,23315.0,121.1971,121.4331,121.1971,121.3235,23315.0
2019-01-23 15:20:00,143.96,144.08,143.91,143.94,21279.0,121.3235,121.4246,121.2814,121.3067,21279.0
2019-01-23 15:25:00,143.94,143.94,143.79,143.81,24006.0,121.3067,121.3067,121.1802,121.1971,24006.0
2019-01-23 15:30:00,143.8,143.81,143.56,143.56,19765.0,121.1887,121.1971,120.9864,120.9864,19765.0
2019-01-23 15:35:00,143.58,143.7,143.57,143.64,22344.0,121.0033,121.1044,120.9948,121.0538,22344.0
2019-01-23 15:40:00,143.64,143.74,143.61,143.67,25504.0,121.0538,121.1381,121.0285,121.0791,25504.0
2019-01-23 15:45:00,143.64,143.71,143.5,143.7,39479.0,121.0538,121.1128,120.9358,121.1044,39479.0
2019-01-23 15:50:00,143.69,143.69,143.47,143.52,34554.0,121.096,121.096,120.9106,120.9527,34554.0
2019-01-23 15:55:00,143.54,143.62,143.4,143.45,123771.0,120.9696,121.037,120.8516,120.8937,123771.0
2019-01-24 09:30:00,143.34,143.65,142.58,143.03,38757.0,120.801,121.0623,120.1605,120.5397,38757.0
2019-01-24 09:35:00,142.87,143.31,142.75,143.15,12413.0,120.4049,120.7757,120.3038,120.6409,12413.0
2019-01-24 09:40:00,143.23,143.56,143.09,143.12,5322.0,120.7083,120.9864,120.5903,120.6156,5322.0
2019-01-24 09:45:00,143.22,143.45,142.89,142.95,15101.0,120.6999,120.8937,120.4218,120.4723,15101.0
2019-01-24 09:50:00,143.05,143.23,142.97,143.19,4310.0,120.5566,120.7083,120.4892,120.6746,4310.0
2019-01-24 09:55:00,143.19,143.39,142.91,143.31,6253.0,120.6746,120.8431,120.4386,120.7757,6253.0
2019-01-24 10:00:00,143.26,143.38,143.11,143.22,3900.0,120.7336,120.8347,120.6072,120.6999,3900.0
2019-01-24 10:05:00,143.17,143.68,143.16,143.67,8323.0,120.6577,121.0875,120.6493,121.0791,8323.0
2019-01-24 10:10:00,143.62,143.95,143.52,143.69,10751.0,121.037,121.3151,120.9527,121.096,10751.0
2019-01-24 10:15:00,143.93,144.06,143.66,143.96,10357.0,121.2982,121.4078,121.0707,121.3235,10357.0
2019-01-24 10:20:00,143.9,143.9,143.7,143.8,8990.0,121.2729,121.2729,121.1044,121.1887,8990.0
2019-01-24 10:25:00,143.84,144.04,143.73,143.95,8377.0,121.2224,121.3909,121.1297,121.3151,8377.0
2019-01-24 10:30:00,143.88,144.06,143.88,144.05,15043.0,121.2561,121.4078,121.2561,121.3994,15043.0
2019-01-24 10:35:00,144.03,144.07,143.82,143.91,13707.0,121.3825,121.4162,121.2055,121.2814,13707.0
2019-01-24 10:40:00,143.98,144.03,143.79,143.82,11617.0,121.3404,121.3825,121.1802,121.2055,11617.0
2019-01-24 10:45:00,143.84,144.03,143.67,143.72,9410.0,121.2224,121.3825,121.0791,121.1213,9410.0
2019-01-24 10:50:00,143.73,143.97,143.61,143.66,12274.0,121.1297,121.3319,121.0285,121.0707,12274.0
2019-01-24 10:55:00,143.65,143.98,143.64,143.86,7859.0,121.0623,121.3404,121.0538,121.2392,7859.0
2019-01-24 11:00:00,143.86,144.06,143.8,143.9,21396.0,121.2392,121.4078,121.1887,121.2729,21396.0
2019-01-24 11:05:00,143.97,144.38,143.94,144.17,8622.0,121.3319,121.6775,121.3067,121.5005,8622.0
2019-01-24 11:10:00,144.26,144.27,143.74,143.79,12382.0,121.5763,121.5848,121.1381,121.1802,12382.0
2019-01-24 11:15:00,143.85,144.0,143.76,143.76,7547.0,121.2308,121.3572,121.155,121.155,7547.0
2019-01-24 11:20:00,143.77,144.03,143.64,143.94,4800.0,121.1634,121.3825,121.0538,121.3067,4800.0
2019-01-24 11:25:00,143.93,144.18,143.92,144.05,4700.0,121.2982,121.5089,121.2898,121.3994,4700.0
2019-01-24 11:30:00,144.02,144.18,143.89,144.13,10132.0,121.3741,121.5089,121.2645,121.4668,10132.0
2019-01-24 11:35:00,144.1,144.34,144.08,144.34,6406.0,121.4415,121.6438,121.4246,121.6438,6406.0
2019-01-24 11:40:00,144.32,144.37,144.11,144.17,9868.0,121.6269,121.669,121.4499,121.5005,9868.0
2019-01-24 11:45:00,144.18,144.35,143.94,144.33,15389.0,121.5089,121.6522,121.3067,121.6353,15389.0
2019-01-24 11:50:00,144.25,144.34,144.03,144.27,4300.0,121.5679,121.6438,121.3825,121.5848,4300.0
2019-01-24 11:55:00,144.37,144.49,144.28,144.41,5442.0,121.669,121.7702,121.5932,121.7028,5442.0
2019-01-24 12:00:00,144.34,144.37,144.2,144.22,3314.0,121.6438,121.669,121.5258,121.5426,3314.0
2019-01-24 12:05:00,144.22,144.22,144.08,144.14,4000.0,121.5426,121.5426,121.4246,121.4752,4000.0
2019-01-24 12:10:00,144.04,144.31,144.04,144.15,3375.0,121.3909,121.6185,121.3909,121.4836,3375.0
2019-01-24 12:15:00,144.19,144.26,144.12,144.12,3200.0,121.5173,121.5763,121.4584,121.4584,3200.0
2019-01-24 12:20:00,144.19,144.27,144.06,144.27,6756.0,121.5173,121.5848,121.4078,121.5848,6756.0
2019-01-24 12:25:00,144.29,144.32,144.17,144.18,6844.0,121.6016,121.6269,121.5005,121.5089,6844.0
2019-01-24 12:30:00,144.18,144.31,144.04,144.04,20200.0,121.5089,121.6185,121.3909,121.3909,20200.0
2019-01-24 12:35:00,144.01,144.01,143.75,143.86,5250.0,121.3657,121.3657,121.1465,121.2392,5250.0
2019-01-24 12:40:00,143.89,144.02,143.84,143.96,4791.0,121.2645,121.3741,121.2224,121.3235,4791.0
2019-01-24 12:45:00,143.94,144.06,143.87,143.87,4500.0,121.3067,121.4078,121.2477,121.2477,4500.0
2019-01-24 12:50:00,143.84,143.84,143.45,143.5,5154.0,121.2224,121.2224,120.8937,120.9358,5154.0
2019-01-24 12:55:00,143.53,143.64,143.53,143.64,1406.0,120.9611,121.0538,120.9611,121.0538,1406.0
2019-01-24 13:00:00,143.64,143.71,143.43,143.46,5037.0,121.0538,121.1128,120.8769,120.9021,5037.0
2019-01-24 13:05:00,143.53,143.62,143.51,143.58,5121.0,120.9611,121.037,120.9443,121.0033,5121.0
2019-01-24 13:10:00,143.53,143.53,143.18,143.24,5924.0,120.9611,120.9611,120.6662,120.7167,5924.0
2019-01-24 13:15:00,143.19,143.33,143.01,143.33,3500.0,120.6746,120.7926,120.5229,120.7926,3500.0
2019-01-24 13:20:00,143.29,143.46,143.26,143.27,3351.0,120.7589,120.9021,120.7336,120.742,3351.0
2019-01-24 13:25:00,143.27,143.34,142.93,143.09,15251.0,120.742,120.801,120.4555,120.5903,15251.0
2019-01-24 13:30:00,143.16,143.39,143.15,143.36,7215.0,120.6493,120.8431,120.6409,120.8179,7215.0
2019-01-24 13:35:00,143.49,143.59,143.35,143.54,3634.0,120.9274,121.0117,120.8094,120.9696,3634.0
2019-01-24 13:40:00,143.5,143.63,143.32,143.32,4605.0,120.9358,121.0454,120.7841,120.7841,4605.0
2019-01-24 13:45:00,143.3,143.55,143.3,143.47,3555.0,120.7673,120.978,120.7673,120.9106,3555.0
2019-01-24 13:50:00,143.48,143.63,143.44,143.51,4000.0,120.919,121.0454,120.8853,120.9443,4000.0
2019-01-24 13:55:00,143.6,143.71,143.46,143.69,4400.0,121.0201,121.1128,120.9021,121.096,4400.0
2019-01-24 14:00:00,143.65,143.69,143.36,143.51,7247.0,121.0623,121.096,120.8179,120.9443,7247.0
2019-01-24 14:05:00,143.51,143.63,143.49,143.49,4050.0,120.9443,121.0454,120.9274,120.9274,4050.0
2019-01-24 14:10:00,143.52,143.59,143.43,143.57,3801.0,120.9527,121.0117,120.8769,120.9948,3801.0
2019-01-24 14:15:00,143.57,143.75,143.52,143.71,11945.0,120.9948,121.1465,120.9527,121.1128,11945.0
2019-01-24 14:20:00,143.78,143.85,143.74,143.79,3500.0,121.1718,121.2308,121.1381,121.1802,3500.0
2019-01-24 14:25:00,143.84,143.97,143.84,143.9,2015.0,121.2224,121.3319,121.2224,121.2729,2015.0
2019-01-24 14:30:00,143.95,143.95,143.68,143.88,3700.0,121.3151,121.3151,121.0875,121.2561,3700.0
2019-01-24 14:35:00,143.95,144.12,143.85,143.91,7200.0,121.3151,121.4584,121.2308,121.2814,7200.0
2019-01-24 14:40:00,143.92,143.92,143.75,143.79,17121.0,121.2898,121.2898,121.1465,121.1802,17121.0
2019-01-24 14:45:00,143.76,143.85,143.61,143.64,30902.0,121.155,121.2308,121.0285,121.0538,30902.0
2019-01-24 14:50:00,143.66,143.95,143.66,143.95,22635.0,121.0707,121.3151,121.0707,121.3151,22635.0
2019-01-24 14:55:00,143.95,143.99,143.83,143.99,4503.0,121.3151,121.3488,121.214,121.3488,4503.0
2019-01-24 15:00:00,143.97,144.09,143.9,144.09,9603.0,121.3319,121.4331,121.2729,121.4331,9603.0
2019-01-24 15:05:00,144.1,144.26,144.1,144.22,8713.0,121.4415,121.5763,121.4415,121.5426,8713.0
2019-01-24 15:10:00,144.24,144.34,144.09,144.25,8418.0,121.5595,121.6438,121.4331,121.5679,8418.0
2019-01-24 15:15:00,144.31,144.31,144.13,144.13,8203.0,121.6185,121.6185,121.4668,121.4668,8203.0
2019-01-24 15:20:00,144.13,144.22,144.12,144.12,8870.0,121.4668,121.5426,121.4584,121.4584,8870.0
2019-01-24 15:25:00,144.12,144.2,144.09,144.09,10626.0,121.4584,121.5258,121.4331,121.4331,10626.0
2019-01-24 15:30:00,144.04,144.04,143.87,143.89,8603.0,121.3909,121.3909,121.2477,121.2645,8603.0
2019-01-24 15:35:00,143.9,143.96,143.86,143.87,13978.0,121.2729,121.3235,121.2392,121.2477,13978.0
2019-01-24 15:40:00,143.89,143.93,143.81,143.86,13843.0,121.2645,121.2982,121.1971,121.2392,13843.0
2019-01-24 15:45:00,143.86,143.91,143.79,143.84,16751.0,121.2392,121.2814,121.1802,121.2224,16751.0
2019-01-24 15:50:00,143.86,143.89,143.72,143.76,33147.0,121.2392,121.2645,121.1213,121.155,33147.0
2019-01-24 15:55:00,143.78,144.0,143.73,143.89,68257.0,121.1718,121.3572,121.1297,121.2645,68257.0
2019-01-25 09:30:00,145.98,146.86,145.98,146.62,33133.0,123.0259,123.7675,123.0259,123.5653,33133.0
2019-01-25 09:35:00,146.58,146.63,146.03,146.03,6716.0,123.5315,123.5737,123.068,123.068,6716.0
2019-01-25 09:40:00,146.16,146.49,146.15,146.48,6606.0,123.1776,123.4557,123.1692,123.4473,6606.0
2019-01-25 09:45:00,146.42,146.99,146.41,146.88,10820.0,123.3967,123.8771,123.3883,123.7844,10820.0
2019-01-25 09:50:00,146.84,147.2,146.76,146.88,12840.0,123.7507,124.0541,123.6832,123.7844,12840.0
2019-01-25 09:55:00,146.8,146.97,146.56,146.96,10531.0,123.7169,123.8602,123.5147,123.8518,10531.0
2019-01-25 10:00:00,147.0,147.09,146.84,147.0,8688.0,123.8855,123.9613,123.7507,123.8855,8688.0
2019-01-25 10:05:00,147.01,147.12,146.84,147.12,5694.0,123.8939,123.9866,123.7507,123.9866,5694.0
2019-01-25 10:10:00,147.08,147.4,146.93,147.4,14257.0,123.9529,124.2226,123.8265,124.2226,14257.0
2019-01-25 10:15:00,147.4,147.4,147.04,147.04,4088.0,124.2226,124.2226,123.9192,123.9192,4088.0
2019-01-25 10:20:00,147.03,147.03,146.34,146.35,5807.0,123.9108,123.9108,123.3293,123.3377,5807.0
2019-01-25 10:25:00,146.46,146.73,146.46,146.72,5303.0,123.4304,123.658,123.4304,123.6495,5303.0
2019-01-25 10:30:00,146.75,146.86,146.39,146.47,7240.0,123.6748,123.7675,123.3714,123.4388,7240.0
2019-01-25 10:35:00,146.44,146.84,146.44,146.84,3581.0,123.4136,123.7507,123.4136,123.7507,3581.0
2019-01-25 10:40:00,146.78,146.86,146.72,146.86,2488.0,123.7001,123.7675,123.6495,123.7675,2488.0
2019-01-25 10:45:00,146.92,147.22,146.85,147.01,10579.0,123.8181,124.0709,123.7591,123.8939,10579.0
2019-01-25 10:50:00,147.09,147.11,146.97,147.03,3314.0,123.9613,123.9782,123.8602,123.9108,3314.0
2019-01-25 10:55:00,147.0,147.02,146.85,146.96,5950.0,123.8855,123.9024,123.7591,123.8518,5950.0
2019-01-25 11:00:00,146.96,147.1,146.85,146.93,4682.0,123.8518,123.9698,123.7591,123.8265,4682.0
2019-01-25 11:05:00,146.9,146.97,146.84,146.91,7026.0,123.8012,123.8602,123.7507,123.8097,7026.0
2019-01-25 11:10:00,146.95,146.95,146.7,146.7,3756.0,123.8434,123.8434,123.6327,123.6327,3756.0
2019-01-25 11:15:00,146.62,146.64,146.4,146.42,7936.0,123.5653,123.5821,123.3798,123.3967,7936.0
2019-01-25 11:20:00,146.45,146.45,146.2,146.27,4990.0,123.422,123.422,123.2113,123.2703,4990.0
2019-01-25 11:25:00,146.27,146.39,146.12,146.39,2382.0,123.2703,123.3714,123.1439,123.3714,2382.0
2019-01-25 11:30:00,146.47,146.68,146.44,146.58,7122.0,123.4388,123.6158,123.4136,123.5315,7122.0
2019-01-25 11:35:00,146.63,146.68,146.45,146.68,4296.0,123.5737,123.6158,123.422,123.6158,4296.0
2019-01-25 11:40:00,146.62,146.73,146.62,146.69,2225.0,123.5653,123.658,123.5653,123.6242,2225.0
2019-01-25 11:45:00,146.74,146.76,146.61,146.74,3562.0,123.6664,123.6832,123.5568,123.6664,3562.0
2019-01-25 11:50:00,146.78,146.86,146.68,146.72,4342.0,123.7001,123.7675,123.6158,123.6495,4342.0
2019-01-25 11:55:00,146.7,146.76,146.63,146.67,6779.0,123.6327,123.6832,123.5737,123.6074,6779.0
2019-01-25 12:00:00,146.64,146.74,146.48,146.64,8041.0,123.5821,123.6664,123.4473,123.5821,8041.0
2019-01-25 12:05:00,146.67,146.78,146.64,146.68,10069.0,123.6074,123.7001,123.5821,123.6158,10069.0
2019-01-25 12:10:00,146.66,146.71,146.58,146.66,6709.0,123.599,123.6411,123.5315,123.599,6709.0
2019-01-25 12:15:00,146.67,146.77,146.63,146.76,2200.0,123.6074,123.6917,123.5737,123.6832,2200.0
2019-01-25 12:20:00,146.77,146.8,146.66,146.8,5996.0,123.6917,123.7169,123.599,123.7169,5996.0
2019-01-25 12:25:00,146.81,147.09,146.81,147.02,4199.0,123.7254,123.9613,123.7254,123.9024,4199.0
2019-01-25 12:30:00,147.01,147.05,146.72,146.72,5465.0,123.8939,123.9276,123.6495,123.6495,5465.0
2019-01-25 12:35:00,146.74,146.76,146.67,146.75,5515.0,123.6664,123.6832,123.6074,123.6748,5515.0
2019-01-25 12:40:00,146.78,146.82,146.37,146.37,7710.0,123.7001,123.7338,123.3546,123.3546,7710.0
2019-01-25 12:45:00,146.31,146.4,146.05,146.21,7000.0,123.304,123.3798,123.0849,123.2197,7000.0
2019-01-25 12:50:00,146.18,146.18,145.8,145.93,5158.0,123.1944,123.1944,122.8742,122.9837,5158.0
2019-01-25 12:55:00,145.97,146.24,145.97,146.23,7665.0,123.0175,123.245,123.0175,123.2366,7665.0
2019-01-25 13:00:00,146.22,146.47,146.2,146.28,11807.0,123.2281,123.4388,123.2113,123.2787,11807.0
2019-01-25 13:05:00,146.25,146.41,146.17,146.36,4193.0,123.2534,123.3883,123.186,123.3461,4193.0
2019-01-25 13:10:00,146.3,146.38,146.23,146.31,3347.0,123.2956,123.363,123.2366,123.304,3347.0
2019-01-25 13:15:00,146.37,146.61,146.36,146.47,3855.0,123.3546,123.5568,123.3461,123.4388,3855.0
2019-01-25 13:20:00,146.49,146.69,146.47,146.61,3368.0,123.4557,123.6242,123.4388,123.5568,3368.0
2019-01-25 13:25:00,146.66,146.66,146.48,146.48,2229.0,123.599,123.599,123.4473,123.4473,2229.0
2019-01-25 13:30:00,146.48,146.58,146.34,146.34,2689.0,123.4473,123.5315,123.3293,123.3293,2689.0
2019-01-25 13:35:00,146.37,146.41,146.14,146.24,3500.0,123.3546,123.3883,123.1607,123.245,3500.0
2019-01-25 13:40:00,146.23,146.3,146.13,146.27,2700.0,123.2366,123.2956,123.1523,123.2703,2700.0
2019-01-25 13:45:00,146.25,146.42,146.23,146.25,2733.0,123.2534,123.3967,123.2366,123.2534,2733.0
2019-01-25 13:50:00,146.33,146.44,146.29,146.44,1900.0,123.3209,123.4136,123.2871,123.4136,1900.0
2019-01-25 13:55:00,146.37,146.39,146.32,146.32,2834.0,123.3546,123.3714,123.3124,123.3124,2834.0
2019-01-25 14:00:00,146.38,146.44,146.3,146.39,7187.0,123.363,123.4136,123.2956,123.3714,7187.0
2019-01-25 14:05:00,146.43,146.7,146.43,146.69,4234.0,123.4051,123.6327,123.4051,123.6242,4234.0
2019-01-25 14:10:00,146.69,146.77,146.5,146.54,13378.0,123.6242,123.6917,123.4641,123.4978,13378.0
2019-01-25 14:15:00,146.54,146.57,146.35,146.52,15907.0,123.4978,123.5231,123.3377,123.481,15907.0
2019-01-25 14:20:00,146.55,146.56,146.15,146.42,13077.0,123.5063,123.5147,123.1692,123.3967,13077.0
2019-01-25 14:25:00,146.43,146.44,146.02,146.19,6973.0,123.4051,123.4136,123.0596,123.2029,6973.0
2019-01-25 14:30:00,146.2,146.32,146.18,146.27,6633.0,123.2113,123.3124,123.1944,123.2703,6633.0
2019-01-25 14:35:00,146.26,146.61,146.21,146.61,7323.0,123.2619,123.5568,123.2197,123.5568,7323.0
2019-01-25 14:40:00,146.66,146.75,146.56,146.75,8087.0,123.599,123.6748,123.5147,123.6748,8087.0
2019-01-25 14:45:00,146.72,146.88,146.72,146.88,5739.0,123.6495,123.7844,123.6495,123.7844,5739.0
2019-01-25 14:50:00,146.77,146.81,146.7,146.75,4337.0,123.6917,123.7254,123.6327,123.6748,4337.0
2019-01-25 14:55:00,146.7,146.88,146.64,146.67,5495.0,123.6327,123.7844,123.5821,123.6074,5495.0
2019-01-25 15:00:00,146.65,146.74,146.58,146.63,4971.0,123.5905,123.6664,123.5315,123.5737,4971.0
2019-01-25 15:05:00,146.66,146.67,146.6,146.62,4000.0,123.599,123.6074,123.5484,123.5653,4000.0
2019-01-25 15:10:00,146.65,146.68,146.55,146.55,4300.0,123.5905,123.6158,123.5063,123.5063,4300.0
2019-01-25 15:15:00,146.59,146.8,146.59,146.71,9467.0,123.54,123.7169,123.54,123.6411,9467.0
2019-01-25 15:20:00,146.68,146.69,146.53,146.65,17270.0,123.6158,123.6242,123.4894,123.5905,17270.0
2019-01-25 15:25:00,146.65,146.71,146.46,146.52,7893.0,123.5905,123.6411,123.4304,123.481,7893.0
2019-01-25 15:30:00,146.5,146.51,146.25,146.43,14945.0,123.4641,123.4725,123.2534,123.4051,14945.0
2019-01-25 15:35:00,146.41,146.59,146.36,146.58,17425.0,123.3883,123.54,123.3461,123.5315,17425.0
2019-01-25 15:40:00,146.59,146.82,146.53,146.74,15133.0,123.54,123.7338,123.4894,123.6664,15133.0
2019-01-25 15:45:00,146.76,146.85,146.65,146.77,24305.0,123.6832,123.7591,123.5905,123.6917,24305.0
2019-01-25 15:50:00,146.74,146.76,146.58,146.6,15382.0,123.6664,123.6832,123.5315,123.5484,15382.0
2019-01-25 15:55:00,146.62,146.85,146.62,146.81,61004.0,123.5653,123.7591,123.5653,123.7254,61004.0
2019-01-28 09:30:00,144.13,144.13,142.01,142.75,59873.0,121.4668,121.4668,119.6801,120.3038,59873.0
2019-01-28 09:35:00,142.87,143.0,141.22,141.73,35389.0,120.4049,120.5145,119.0144,119.4442,35389.0
2019-01-28 09:40:00,141.68,141.95,141.25,141.85,31212.0,119.402,119.6296,119.0396,119.5453,31212.0
2019-01-28 09:45:00,141.74,142.57,141.47,142.34,35725.0,119.4526,120.1521,119.225,119.9582,35725.0
2019-01-28 09:50:00,142.33,142.85,142.23,142.61,13900.0,119.9498,120.3881,119.8655,120.1858,13900.0
2019-01-28 09:55:00,142.6,143.04,142.08,143.0,10626.0,120.1774,120.5482,119.7391,120.5145,10626.0
2019-01-28 10:00:00,142.95,142.98,142.54,142.59,10138.0,120.4723,120.4976,120.1268,120.1689,10138.0
2019-01-28 10:05:00,142.55,142.55,142.22,142.29,6767.0,120.1352,120.1352,119.8571,119.9161,6767.0
2019-01-28 10:10:00,142.25,142.26,141.92,141.92,11421.0,119.8824,119.8908,119.6043,119.6043,11421.0
2019-01-28 10:15:00,141.93,142.16,141.88,142.08,6265.0,119.6127,119.8065,119.5706,119.7391,6265.0
2019-01-28 10:20:00,142.08,142.62,141.95,142.62,9785.0,119.7391,120.1942,119.6296,120.1942,9785.0
2019-01-28 10:25:00,142.53,142.57,142.03,142.03,10689.0,120.1184,120.1521,119.697,119.697,10689.0
2019-01-28 10:30:00,142.06,142.18,141.98,142.0,13682.0,119.7223,119.8234,119.6549,119.6717,13682.0
2019-01-28 10:35:00,142.02,142.18,141.99,142.07,13849.0,119.6886,119.8234,119.6633,119.7307,13849.0
2019-01-28 10:40:00,142.07,142.75,142.07,142.73,10328.0,119.7307,120.3038,119.7307,120.2869,10328.0
2019-01-28 10:45:00,142.69,142.85,142.59,142.59,6248.0,120.2532,120.3881,120.1689,120.1689,6248.0
2019-01-28 10:50:00,142.56,142.8,142.45,142.8,6113.0,120.1437,120.3459,120.0509,120.3459,6113.0
2019-01-28 10:55:00,142.71,142.71,142.33,142.33,5936.0,120.2701,120.2701,119.9498,119.9498,5936.0
2019-01-28 11:00:00,142.33,142.6,142.2,142.2,7343.0,119.9498,120.1774,119.8403,119.8403,7343.0
2019-01-28 11:05:00,142.24,142.44,142.17,142.33,6732.0,119.874,120.0425,119.815,119.9498,6732.0
2019-01-28 11:10:00,142.38,142.78,142.38,142.66,9980.0,119.992,120.3291,119.992,120.2279,9980.0
2019-01-28 11:15:00,142.69,142.7,142.29,142.3,6400.0,120.2532,120.2616,119.9161,119.9245,6400.0
2019-01-28 11:20:00,142.37,142.54,142.3,142.36,7309.0,119.9835,120.1268,119.9245,119.9751,7309.0
2019-01-28 11:25:00,142.34,142.46,142.25,142.31,6764.0,119.9582,120.0594,119.8824,119.933,6764.0
2019-01-28 11:30:00,142.31,142.46,142.31,142.43,6587.0,119.933,120.0594,119.933,120.0341,6587.0
2019-01-28 11:35:00,142.37,142.39,142.11,142.11,8068.0,119.9835,120.0004,119.7644,119.7644,8068.0
2019-01-28 11:40:00,142.06,142.11,141.71,141.72,15587.0,119.7223,119.7644,119.4273,119.4357,15587.0
2019-01-28 11:45:00,141.65,141.71,141.15,141.32,20576.0,119.3767,119.4273,118.9554,119.0986,20576.0
2019-01-28 11:50:00,141.32,141.35,141.11,141.15,11461.0,119.0986,119.1239,118.9217,118.9554,11461.0
2019-01-28 11:55:00,141.19,141.19,141.03,141.08,8850.0,118.9891,118.9891,118.8542,118.8964,8850.0
2019-01-28 12:00:00,141.11,141.16,140.88,140.98,18276.0,118.9217,118.9638,118.7278,118.8121,18276.0
2019-01-28 12:05:00,140.98,141.29,140.93,141.14,7701.0,118.8121,119.0733,118.77,118.9469,7701.0
2019-01-28 12:10:00,141.17,141.18,140.95,141.0,5991.0,118.9722,118.9806,118.7868,118.8289,5991.0
2019-01-28 12:15:00,141.01,141.26,141.0,141.26,7302.0,118.8374,119.0481,118.8289,119.0481,7302.0
2019-01-28 12:20:00,141.2,141.52,141.18,141.51,10655.0,118.9975,119.2672,118.9806,119.2588,10655.0
2019-01-28 12:25:00,141.49,141.6,141.47,141.51,5067.0,119.2419,119.3346,119.225,119.2588,5067.0
2019-01-28 12:30:00,141.57,141.62,141.44,141.44,4642.0,119.3093,119.3515,119.1998,119.1998,4642.0
2019-01-28 12:35:00,141.42,141.49,141.35,141.43,6798.0,119.1829,119.2419,119.1239,119.1913,6798.0
2019-01-28 12:40:00,141.48,141.63,141.46,141.5,4811.0,119.2335,119.3599,119.2166,119.2503,4811.0
2019-01-28 12:45:00,141.5,141.6,141.47,141.59,8350.0,119.2503,119.3346,119.225,119.3262,8350.0
2019-01-28 12:50:00,141.56,141.59,141.44,141.47,9229.0,119.3009,119.3262,119.1998,119.225,9229.0
2019-01-28 12:55:00,141.51,141.51,141.29,141.34,4521.0,119.2588,119.2588,119.0733,119.1155,4521.0
2019-01-28 13:00:00,141.32,141.32,141.24,141.26,6600.0,119.0986,119.0986,119.0312,119.0481,6600.0
2019-01-28 13:05:00,141.25,141.54,141.23,141.53,14879.0,119.0396,119.284,119.0228,119.2756,14879.0
2019-01-28 13:10:00,141.52,141.9,141.52,141.79,9273.0,119.2672,119.5874,119.2672,119.4947,9273.0
2019-01-28 13:15:00,141.82,141.82,141.7,141.78,2093.0,119.52,119.52,119.4189,119.4863,2093.0
2019-01-28 13:20:00,141.8,142.16,141.8,142.04,4927.0,119.5032,119.8065,119.5032,119.7054,4927.0
2019-01-28 13:25:00,142.1,142.14,141.98,142.04,3605.0,119.756,119.7897,119.6549,119.7054,3605.0
2019-01-28 13:30:00,142.06,142.28,142.06,142.27,7313.0,119.7223,119.9077,119.7223,119.8993,7313.0
2019-01-28 13:35:00,142.28,142.34,142.1,142.14,3890.0,119.9077,119.9582,119.756,119.7897,3890.0
2019-01-28 13:40:00,142.18,142.21,142.14,142.14,2940.0,119.8234,119.8487,119.7897,119.7897,2940.0
2019-01-28 13:45:00,142.13,142.18,142.11,142.11,3800.0,119.7813,119.8234,119.7644,119.7644,3800.0
2019-01-28 13:50:00,142.14,142.17,141.99,142.06,4900.0,119.7897,119.815,119.6633,119.7223,4900.0
2019-01-28 13:55:00,142.1,142.31,142.06,142.28,5448.0,119.756,119.933,119.7223,119.9077,5448.0
2019-01-28 14:00:00,142.28,142.35,142.12,142.12,4101.0,119.9077,119.9667,119.7728,119.7728,4101.0
2019-01-28 14:05:00,142.16,142.23,142.14,142.2,4080.0,119.8065,119.8655,119.7897,119.8403,4080.0
2019-01-28 14:10:00,142.24,142.24,142.1,142.13,2839.0,119.874,119.874,119.756,119.7813,2839.0
2019-01-28 14:15:00,142.09,142.14,141.99,142.09,4715.0,119.7476,119.7897,119.6633,119.7476,4715.0
2019-01-28 14:20:00,142.11,142.16,141.89,141.91,5575.0,119.7644,119.8065,119.579,119.5959,5575.0
2019-01-28 14:25:00,141.91,141.99,141.89,141.98,3731.0,119.5959,119.6633,119.579,119.6549,3731.0
2019-01-28 14:30:00,142.04,142.23,142.03,142.22,3625.0,119.7054,119.8655,119.697,119.8571,3625.0
2019-01-28 14:35:00,142.25,142.38,142.24,142.36,6822.0,119.8824,119.992,119.874,119.9751,6822.0
2019-01-28 14:40:00,142.33,142.33,142.19,142.23,3921.0,119.9498,119.9498,119.8318,119.8655,3921.0
2019-01-28 14:45:00,142.22,142.5,142.22,142.49,3800.0,119.8571,120.0931,119.8571,120.0847,3800.0
2019-01-28 14:50:00,142.56,142.62,142.43,142.49,8348.0,120.1437,120.1942,120.0341,120.0847,8348.0
2019-01-28 14:55:00,142.46,142.57,142.4,142.45,5100.0,120.0594,120.1521,120.0088,120.0509,5100.0
2019-01-28 15:00:00,142.47,142.56,142.45,142.48,6910.0,120.0678,120.1437,120.0509,120.0762,6910.0
2019-01-28 15:05:00,142.43,142.51,142.37,142.4,13807.0,120.0341,120.1015,119.9835,120.0088,13807.0
2019-01-28 15:10:00,142.4,142.82,142.4,142.82,10186.0,120.0088,120.3628,120.0088,120.3628,10186.0
2019-01-28 15:15:00,142.79,142.79,142.63,142.69,9415.0,120.3375,120.3375,120.2026,120.2532,9415.0
2019-01-28 15:20:00,142.72,143.1,142.71,143.0,31489.0,120.2785,120.5987,120.2701,120.5145,31489.0
2019-01-28 15:25:00,142.98,143.04,142.81,142.86,18545.0,120.4976,120.5482,120.3543,120.3965,18545.0
2019-01-28 15:30:00,142.84,142.94,142.76,142.84,12650.0,120.3796,120.4639,120.3122,120.3796,12650.0
2019-01-28 15:35:00,142.83,142.84,142.68,142.68,17504.0,120.3712,120.3796,120.2448,120.2448,17504.0
2019-01-28 15:40:00,142.66,142.85,142.62,142.62,26147.0,120.2279,120.3881,120.1942,120.1942,26147.0
2019-01-28 15:45:00,142.66,142.72,142.55,142.55,16763.0,120.2279,120.2785,120.1352,120.1352,16763.0
2019-01-28 15:50:00,142.58,142.66,142.45,142.62,13373.0,120.1605,120.2279,120.0509,120.1942,13373.0
2019-01-28 15:55:00,142.63,142.85,142.61,142.82,51753.0,120.2026,120.3881,120.1858,120.3628,51753.0
2019-01-29 09:30:00,144.09,144.43,143.75,144.06,19289.0,121.4331,121.7196,121.1465,121.4078,19289.0
2019-01-29 09:35:00,144.02,144.1,143.64,143.94,8191.0,121.3741,121.4415,121.0538,121.3067,8191.0
2019-01-29 09:40:00,143.97,144.35,143.7,144.35,7469.0,121.3319,121.6522,121.1044,121.6522,7469.0
2019-01-29 09:45:00,144.42,144.9,144.35,144.64,19707.0,121.7112,122.1157,121.6522,121.8966,19707.0
2019-01-29 09:50:00,144.65,144.81,144.44,144.68,11103.0,121.905,122.0399,121.728,121.9303,11103.0
2019-01-29 09:55:00,144.66,144.83,144.48,144.48,7329.0,121.9134,122.0567,121.7617,121.7617,7329.0
2019-01-29 10:00:00,144.42,144.92,144.42,144.83,11561.0,121.7112,122.1326,121.7112,122.0567,11561.0
2019-01-29 10:05:00,144.85,144.96,144.41,144.43,11480.0,122.0736,122.1663,121.7028,121.7196,11480.0
2019-01-29 10:10:00,144.4,144.69,144.29,144.69,10033.0,121.6943,121.9387,121.6016,121.9387,10033.0
2019-01-29 10:15:00,144.65,144.91,144.64,144.73,11900.0,121.905,122.1241,121.8966,121.9724,11900.0
2019-01-29 10:20:00,144.64,144.64,144.27,144.39,5324.0,121.8966,121.8966,121.5848,121.6859,5324.0
2019-01-29 10:25:00,144.39,145.0,144.39,144.97,13634.0,121.6859,122.2,121.6859,122.1747,13634.0
2019-01-29 10:30:00,145.02,145.11,144.9,145.08,5309.0,122.2168,122.2927,122.1157,122.2674,5309.0
2019-01-29 10:35:00,145.15,145.32,145.06,145.32,7620.0,122.3264,122.4697,122.2505,122.4697,7620.0
2019-01-29 10:40:00,145.28,145.34,144.83,144.92,9098.0,122.436,122.4865,122.0567,122.1326,9098.0
2019-01-29 10:45:00,144.99,145.0,144.48,144.84,9225.0,122.1916,122.2,121.7617,122.0651,9225.0
2019-01-29 10:50:00,144.84,145.09,144.67,145.09,13146.0,122.0651,122.2758,121.9219,122.2758,13146.0
2019-01-29 10:55:00,145.02,145.11,144.4,144.48,14992.0,122.2168,122.2927,121.6943,121.7617,14992.0
2019-01-29 11:00:00,144.4,144.87,144.21,144.67,8379.0,121.6943,122.0904,121.5342,121.9219,8379.0
2019-01-29 11:05:00,144.68,144.77,144.57,144.58,2800.0,121.9303,122.0061,121.8376,121.846,2800.0
2019-01-29 11:10:00,144.62,144.75,144.55,144.75,5628.0,121.8797,121.9893,121.8207,121.9893,5628.0
2019-01-29 11:15:00,144.77,144.8,144.59,144.75,7621.0,122.0061,122.0314,121.8545,121.9893,7621.0
2019-01-29 11:20:00,144.75,145.01,144.67,144.92,16723.0,121.9893,122.2084,121.9219,122.1326,16723.0
2019-01-29 11:25:00,144.96,145.07,144.8,144.92,9233.0,122.1663,122.259,122.0314,122.1326,9233.0
2019-01-29 11:30:00,144.93,145.36,144.93,145.34,6643.0,122.141,122.5034,122.141,122.4865,6643.0
2019-01-29 11:35:00,145.3,145.36,145.22,145.22,4467.0,122.4528,122.5034,122.3854,122.3854,4467.0
2019-01-29 11:40:00,145.22,145.36,145.18,145.36,5856.0,122.3854,122.5034,122.3517,122.5034,5856.0
2019-01-29 11:45:00,145.49,145.55,145.28,145.41,6723.0,122.6129,122.6635,122.436,122.5455,6723.0
2019-01-29 11:50:00,145.41,145.6,145.32,145.54,5150.0,122.5455,122.7056,122.4697,122.6551,5150.0
2019-01-29 11:55:00,145.51,145.59,145.38,145.52,3068.0,122.6298,122.6972,122.5202,122.6382,3068.0
2019-01-29 12:00:00,145.52,145.62,145.46,145.49,4371.0,122.6382,122.7225,122.5877,122.6129,4371.0
2019-01-29 12:05:00,145.51,145.63,145.48,145.58,3135.0,122.6298,122.7309,122.6045,122.6888,3135.0
2019-01-29 12:10:00,145.63,145.82,145.6,145.75,4412.0,122.7309,122.891,122.7056,122.8321,4412.0
2019-01-29 12:15:00,145.76,146.06,145.76,146.01,8360.0,122.8405,123.0933,122.8405,123.0512,8360.0
2019-01-29 12:20:00,146.01,146.09,145.87,145.96,5268.0,123.0512,123.1186,122.9332,123.009,5268.0
2019-01-29 12:25:00,145.94,145.94,145.8,145.83,3793.0,122.9922,122.9922,122.8742,122.8995,3793.0
2019-01-29 12:30:00,145.77,145.78,145.53,145.78,5899.0,122.8489,122.8573,122.6466,122.8573,5899.0
2019-01-29 12:35:00,145.8,146.01,145.79,145.96,10183.0,122.8742,123.0512,122.8658,123.009,10183.0
2019-01-29 12:40:00,146.0,146.08,145.95,146.0,6622.0,123.0427,123.1102,123.0006,123.0427,6622.0
2019-01-29 12:45:00,145.96,145.96,145.69,145.69,4777.0,123.009,123.009,122.7815,122.7815,4777.0
2019-01-29 12:50:00,145.77,145.82,145.73,145.76,2163.0,122.8489,122.891,122.8152,122.8405,2163.0
2019-01-29 12:55:00,145.78,145.81,145.47,145.52,3955.0,122.8573,122.8826,122.5961,122.6382,3955.0
2019-01-29 13:00:00,145.57,145.6,145.46,145.46,5529.0,122.6804,122.7056,122.5877,122.5877,5529.0
2019-01-29 13:05:00,145.43,145.67,145.41,145.67,5221.0,122.5624,122.7646,122.5455,122.7646,5221.0
2019-01-29 13:10:00,145.66,145.74,145.59,145.73,6596.0,122.7562,122.8236,122.6972,122.8152,6596.0
2019-01-29 13:15:00,145.71,145.86,145.66,145.79,16203.0,122.7983,122.9248,122.7562,122.8658,16203.0
2019-01-29 13:20:00,145.81,145.83,145.67,145.81,4781.0,122.8826,122.8995,122.7646,122.8826,4781.0
2019-01-29 13:25:00,145.86,145.86,145.73,145.81,3512.0,122.9248,122.9248,122.8152,122.8826,3512.0
2019-01-29 13:30:00,145.86,145.87,145.61,145.62,6388.0,122.9248,122.9332,122.7141,122.7225,6388.0
2019-01-29 13:35:00,145.63,145.74,145.6,145.74,3478.0,122.7309,122.8236,122.7056,122.8236,3478.0
2019-01-29 13:40:00,145.72,145.88,145.67,145.87,4697.0,122.8068,122.9416,122.7646,122.9332,4697.0
2019-01-29 13:45:00,145.87,145.93,145.76,145.76,2800.0,122.9332,122.9837,122.8405,122.8405,2800.0
2019-01-29 13:50:00,145.76,145.88,145.72,145.75,3414.0,122.8405,122.9416,122.8068,122.8321,3414.0
2019-01-29 13:55:00,145.69,145.99,145.67,145.99,5356.0,122.7815,123.0343,122.7646,123.0343,5356.0
2019-01-29 14:00:00,145.94,145.94,145.75,145.75,2700.0,122.9922,122.9922,122.8321,122.8321,2700.0
2019-01-29 14:05:00,145.83,145.85,145.75,145.84,4388.0,122.8995,122.9163,122.8321,122.9079,4388.0
2019-01-29 14:10:00,145.81,145.93,145.81,145.86,3220.0,122.8826,122.9837,122.8826,122.9248,3220.0
2019-01-29 14:15:00,145.83,145.87,145.74,145.82,4704.0,122.8995,122.9332,122.8236,122.891,4704.0
2019-01-29 14:20:00,145.83,145.87,145.69,145.87,9679.0,122.8995,122.9332,122.7815,122.9332,9679.0
2019-01-29 14:25:00,145.81,146.11,145.81,146.1,3300.0,122.8826,123.1354,122.8826,123.127,3300.0
2019-01-29 14:30:00,146.1,146.17,146.08,146.14,8636.0,123.127,123.186,123.1102,123.1607,8636.0
2019-01-29 14:35:00,146.14,146.17,146.0,146.04,7623.0,123.1607,123.186,123.0427,123.0765,7623.0
2019-01-29 14:40:00,146.05,146.07,145.86,145.89,4935.0,123.0849,123.1017,122.9248,122.95,4935.0
2019-01-29 14:45:00,145.91,146.04,145.87,145.94,6583.0,122.9669,123.0765,122.9332,122.9922,6583.0
2019-01-29 14:50:00,145.96,145.99,145.86,145.98,4645.0,123.009,123.0343,122.9248,123.0259,4645.0
2019-01-29 14:55:00,145.94,145.99,145.78,145.99,10133.0,122.9922,123.0343,122.8573,123.0343,10133.0
2019-01-29 15:00:00,145.97,146.03,145.91,145.97,6547.0,123.0175,123.068,122.9669,123.0175,6547.0
2019-01-29 15:05:00,145.95,146.01,145.93,145.97,6167.0,123.0006,123.0512,122.9837,123.0175,6167.0
2019-01-29 15:10:00,146.02,146.17,146.01,146.14,6223.0,123.0596,123.186,123.0512,123.1607,6223.0
2019-01-29 15:15:00,146.16,146.36,146.16,146.27,11601.0,123.1776,123.3461,123.1776,123.2703,11601.0
2019-01-29 15:20:00,146.27,146.43,146.27,146.29,8637.0,123.2703,123.4051,123.2703,123.2871,8637.0
2019-01-29 15:25:00,146.3,146.45,146.29,146.45,12735.0,123.2956,123.422,123.2871,123.422,12735.0
2019-01-29 15:30:00,146.47,146.61,146.39,146.56,10527.0,123.4388,123.5568,123.3714,123.5147,10527.0
2019-01-29 15:35:00,146.53,146.54,146.33,146.44,13874.0,123.4894,123.4978,123.3209,123.4136,13874.0
2019-01-29 15:40:00,146.46,146.59,146.39,146.43,12523.0,123.4304,123.54,123.3714,123.4051,12523.0
2019-01-29 15:45:00,146.45,146.46,146.14,146.19,19097.0,123.422,123.4304,123.1607,123.2029,19097.0
2019-01-29 15:50:00,146.2,146.28,146.15,146.25,27747.0,123.2113,123.2787,123.1692,123.2534,27747.0
2019-01-29 15:55:00,146.24,146.47,146.19,146.37,61085.0,123.245,123.4388,123.2029,123.3546,61085.0
2019-01-30 09:30:00,147.74,147.74,146.23,146.34,23371.0,124.5091,124.5091,123.2366,123.3293,23371.0
2019-01-30 09:35:00,146.25,146.25,145.31,145.73,11185.0,123.2534,123.2534,122.4612,122.8152,11185.0
2019-01-30 09:40:00,145.98,145.98,144.75,144.83,5900.0,123.0259,123.0259,121.9893,122.0567,5900.0
2019-01-30 09:45:00,144.82,145.08,144.48,144.49,10185.0,122.0483,122.2674,121.7617,121.7702,10185.0
2019-01-30 09:50:00,144.43,144.76,144.24,144.76,9543.0,121.7196,121.9977,121.5595,121.9977,9543.0
2019-01-30 09:55:00,144.75,144.88,144.32,144.88,7591.0,121.9893,122.0989,121.6269,122.0989,7591.0
2019-01-30 10:00:00,144.86,144.98,144.57,144.89,7831.0,122.082,122.1831,121.8376,122.1073,7831.0
2019-01-30 10:05:00,144.84,145.01,144.55,144.55,7076.0,122.0651,122.2084,121.8207,121.8207,7076.0
2019-01-30 10:10:00,144.67,145.12,144.67,144.87,10775.0,121.9219,122.3011,121.9219,122.0904,10775.0
2019-01-30 10:15:00,144.68,144.68,144.37,144.51,3094.0,121.9303,121.9303,121.669,121.787,3094.0
2019-01-30 10:20:00,144.63,144.85,144.62,144.77,4447.0,121.8882,122.0736,121.8797,122.0061,4447.0
2019-01-30 10:25:00,144.83,145.04,144.83,145.04,2275.0,122.0567,122.2337,122.0567,122.2337,2275.0
2019-01-30 10:30:00,145.04,145.23,145.03,145.21,2844.0,122.2337,122.3938,122.2253,122.377,2844.0
2019-01-30 10:35:00,145.15,145.36,144.96,145.26,10773.0,122.3264,122.5034,122.1663,122.4191,10773.0
2019-01-30 10:40:00,145.15,145.42,144.9,145.32,2737.0,122.3264,122.5539,122.1157,122.4697,2737.0
2019-01-30 10:45:00,145.36,145.44,145.33,145.37,2412.0,122.5034,122.5708,122.4781,122.5118,2412.0
2019-01-30 10:50:00,145.37,145.59,145.22,145.47,6444.0,122.5118,122.6972,122.3854,122.5961,6444.0
2019-01-30 10:55:00,145.33,145.46,145.2,145.26,4670.0,122.4781,122.5877,122.3685,122.4191,4670.0
2019-01-30 11:00:00,145.4,145.62,145.39,145.6,3481.0,122.5371,122.7225,122.5287,122.7056,3481.0
2019-01-30 11:05:00,145.66,145.84,145.65,145.83,4363.0,122.7562,122.9079,122.7478,122.8995,4363.0
2019-01-30 11:10:00,145.77,146.14,145.73,146.14,8191.0,122.8489,123.1607,122.8152,123.1607,8191.0
2019-01-30 11:15:00,146.14,146.23,146.04,146.22,4977.0,123.1607,123.2366,123.0765,123.2281,4977.0
2019-01-30 11:20:00,146.15,146.15,145.92,146.14,3639.0,123.1692,123.1692,122.9753,123.1607,3639.0
2019-01-30 11:25:00,146.17,146.17,146.01,146.09,2815.0,123.186,123.186,123.0512,123.1186,2815.0
2019-01-30 11:30:00,146.13,146.19,145.97,146.05,3993.0,123.1523,123.2029,123.0175,123.0849,3993.0
2019-01-30 11:35:00,146.06,146.08,145.95,145.95,2836.0,123.0933,123.1102,123.0006,123.0006,2836.0
2019-01-30 11:40:00,145.96,146.3,145.96,146.3,6300.0,123.009,123.2956,123.009,123.2956,6300.0
2019-01-30 11:45:00,146.3,146.59,146.27,146.58,3676.0,123.2956,123.54,123.2703,123.5315,3676.0
2019-01-30 11:50:00,146.61,146.61,146.4,146.46,2600.0,123.5568,123.5568,123.3798,123.4304,2600.0
2019-01-30 11:55:00,146.42,146.52,146.41,146.5,1250.0,123.3967,123.481,123.3883,123.4641,1250.0
2019-01-30 12:00:00,146.49,146.6,146.41,146.49,6000.0,123.4557,123.5484,123.3883,123.4557,6000.0
2019-01-30 12:05:00,146.51,146.6,146.48,146.48,2873.0,123.4725,123.5484,123.4473,123.4473,2873.0
2019-01-30 12:10:00,146.52,146.63,146.51,146.55,2270.0,123.481,123.5737,123.4725,123.5063,2270.0
2019-01-30 12:15:00,146.57,146.7,146.54,146.61,3550.0,123.5231,123.6327,123.4978,123.5568,3550.0
2019-01-30 12:20:00,146.62,146.63,146.37,146.37,3325.0,123.5653,123.5737,123.3546,123.3546,3325.0
2019-01-30 12:25:00,146.36,146.39,146.18,146.18,5124.0,123.3461,123.3714,123.1944,123.1944,5124.0
2019-01-30 12:30:00,146.23,146.23,146.03,146.11,4400.0,123.2366,123.2366,123.068,123.1354,4400.0
2019-01-30 12:35:00,146.12,146.14,145.97,146.09,1500.0,123.1439,123.1607,123.0175,123.1186,1500.0
2019-01-30 12:40:00,146.11,146.18,145.74,145.85,5159.0,123.1354,123.1944,122.8236,122.9163,5159.0
2019-01-30 12:45:00,145.88,146.03,145.88,146.03,2300.0,122.9416,123.068,122.9416,123.068,2300.0
2019-01-30 12:50:00,146.03,146.16,146.03,146.04,2855.0,123.068,123.1776,123.068,123.0765,2855.0
2019-01-30 12:55:00,146.05,146.07,145.88,145.88,6975.0,123.0849,123.1017,122.9416,122.9416,6975.0
2019-01-30 13:00:00,145.87,145.9,145.77,145.78,5465.0,122.9332,122.9585,122.8489,122.8573,5465.0
2019-01-30 13:05:00,145.76,145.88,145.75,145.88,3427.0,122.8405,122.9416,122.8321,122.9416,3427.0
2019-01-30 13:10:00,145.94,145.94,145.89,145.9,4098.0,122.9922,122.9922,122.95,122.9585,4098.0
2019-01-30 13:15:00,145.86,145.93,145.85,145.9,2947.0,122.9248,122.9837,122.9163,122.9585,2947.0
2019-01-30 13:20:00,145.92,145.92,145.76,145.76,3100.0,122.9753,122.9753,122.8405,122.8405,3100.0
2019-01-30 13:25:00,145.77,145.82,145.65,145.77,4675.0,122.8489,122.891,122.7478,122.8489,4675.0
2019-01-30 13:30:00,145.8,145.91,145.79,145.89,3926.0,122.8742,122.9669,122.8658,122.95,3926.0
2019-01-30 13:35:00,145.86,145.94,145.84,145.9,3240.0,122.9248,122.9922,122.9079,122.9585,3240.0
2019-01-30 13:40:00,145.89,145.93,145.8,145.81,2890.0,122.95,122.9837,122.8742,122.8826,2890.0
2019-01-30 13:45:00,145.79,145.79,145.72,145.75,3153.0,122.8658,122.8658,122.8068,122.8321,3153.0
2019-01-30 13:50:00,145.72,145.88,145.7,145.88,3834.0,122.8068,122.9416,122.7899,122.9416,3834.0
2019-01-30 13:55:00,145.85,145.96,145.78,145.87,2655.0,122.9163,123.009,122.8573,122.9332,2655.0
2019-01-30 14:00:00,145.87,146.96,145.82,146.92,16836.0,122.9332,123.8518,122.891,123.8181,16836.0
2019-01-30 14:05:00,147.02,147.11,146.82,146.82,6625.0,123.9024,123.9782,123.7338,123.7338,6625.0
2019-01-30 14:10:00,146.89,147.19,146.88,147.19,6270.0,123.7928,124.0456,123.7844,124.0456,6270.0
2019-01-30 14:15:00,147.09,147.45,147.09,147.45,15827.0,123.9613,124.2647,123.9613,124.2647,15827.0
2019-01-30 14:20:00,147.5,147.79,147.34,147.59,13094.0,124.3069,124.5513,124.172,124.3827,13094.0
2019-01-30 14:25:00,147.52,147.57,147.07,147.27,21435.0,124.3237,124.3659,123.9445,124.113,21435.0
2019-01-30 14:30:00,147.22,147.34,147.03,147.34,36133.0,124.0709,124.172,123.9108,124.172,36133.0
2019-01-30 14:35:00,147.37,147.37,146.96,147.07,52786.0,124.1973,124.1973,123.8518,123.9445,52786.0
2019-01-30 14:40:00,147.04,147.15,146.85,147.11,33358.0,123.9192,124.0119,123.7591,123.9782,33358.0
2019-01-30 14:45:00,147.11,147.32,147.02,147.07,27751.0,123.9782,124.1552,123.9024,123.9445,27751.0
2019-01-30 14:50:00,147.06,147.31,146.66,147.31,30208.0,123.9361,124.1468,123.599,124.1468,30208.0
2019-01-30 14:55:00,147.32,147.45,147.09,147.28,19568.0,124.1552,124.2647,123.9613,124.1215,19568.0
2019-01-30 15:00:00,147.28,147.3,146.82,146.82,24434.0,124.1215,124.1383,123.7338,123.7338,24434.0
2019-01-30 15:05:00,146.88,146.88,146.32,146.32,52725.0,123.7844,123.7844,123.3124,123.3124,52725.0
2019-01-30 15:10:00,146.32,146.65,146.19,146.62,21710.0,123.3124,123.5905,123.2029,123.5653,21710.0
2019-01-30 15:15:00,146.6,146.7,146.26,146.49,31237.0,123.5484,123.6327,123.2619,123.4557,31237.0
2019-01-30 15:20:00,146.53,146.66,146.41,146.45,10605.0,123.4894,123.599,123.3883,123.422,10605.0
2019-01-30 15:25:00,146.45,146.54,146.34,146.42,10854.0,123.422,123.4978,123.3293,123.3967,10854.0
2019-01-30 15:30:00,146.36,146.43,145.96,145.96,22342.0,123.3461,123.4051,123.009,123.009,22342.0
2019-01-30 15:35:00,146.04,146.27,146.04,146.27,18386.0,123.0765,123.2703,123.0765,123.2703,18386.0
2019-01-30 15:40:00,146.23,146.24,145.97,146.19,23021.0,123.2366,123.245,123.0175,123.2029,23021.0
2019-01-30 15:45:00,146.17,146.32,146.15,146.29,26578.0,123.186,123.3124,123.1692,123.2871,26578.0
2019-01-30 15:50:00,146.3,146.3,146.02,146.08,26948.0,123.2956,123.2956,123.0596,123.1102,26948.0
2019-01-30 15:55:00,146.09,146.39,146.09,146.36,39564.0,123.1186,123.3714,123.1186,123.3461,39564.0
2019-01-31 09:30:00,146.17,146.27,145.38,145.56,26088.0,123.186,123.2703,122.5202,122.6719,26088.0
2019-01-31 09:35:00,145.63,145.82,145.12,145.36,30361.0,122.7309,122.891,122.3011,122.5034,30361.0
2019-01-31 09:40:00,145.41,145.41,144.75,145.0,11240.0,122.5455,122.5455,121.9893,122.2,11240.0
2019-01-31 09:45:00,144.95,145.4,144.94,145.18,15575.0,122.1578,122.5371,122.1494,122.3517,15575.0
2019-01-31 09:50:00,145.16,145.33,145.1,145.25,10845.0,122.3348,122.4781,122.2843,122.4107,10845.0
2019-01-31 09:55:00,145.16,145.28,144.9,145.28,8021.0,122.3348,122.436,122.1157,122.436,8021.0
2019-01-31 10:00:00,145.19,145.68,145.08,145.68,9912.0,122.3601,122.7731,122.2674,122.7731,9912.0
2019-01-31 10:05:00,145.63,146.02,145.6,146.01,8046.0,122.7309,123.0596,122.7056,123.0512,8046.0
2019-01-31 10:10:00,146.02,146.34,145.91,146.2,5626.0,123.0596,123.3293,122.9669,123.2113,5626.0
2019-01-31 10:15:00,146.35,146.58,146.2,146.45,38437.0,123.3377,123.5315,123.2113,123.422,38437.0
2019-01-31 10:20:00,146.41,146.41,146.11,146.24,7046.0,123.3883,123.3883,123.1354,123.245,7046.0
2019-01-31 10:25:00,146.25,146.37,146.24,146.35,4126.0,123.2534,123.3546,123.245,123.3377,4126.0
2019-01-31 10:30:00,146.25,146.27,146.07,146.21,11114.0,123.2534,123.2703,123.1017,123.2197,11114.0
2019-01-31 10:35:00,146.13,146.16,145.84,146.0,14990.0,123.1523,123.1776,122.9079,123.0427,14990.0
2019-01-31 10:40:00,146.09,146.46,146.08,146.38,6210.0,123.1186,123.4304,123.1102,123.363,6210.0
2019-01-31 10:45:00,146.42,146.47,146.32,146.32,6939.0,123.3967,123.4388,123.3124,123.3124,6939.0
2019-01-31 10:50:00,146.39,146.57,146.28,146.38,8301.0,123.3714,123.5231,123.2787,123.363,8301.0
2019-01-31 10:55:00,146.38,146.55,146.18,146.24,4611.0,123.363,123.5063,123.1944,123.245,4611.0
2019-01-31 11:00:00,146.3,146.64,146.23,146.6,6201.0,123.2956,123.5821,123.2366,123.5484,6201.0
2019-01-31 11:05:00,146.57,146.57,146.17,146.17,8100.0,123.5231,123.5231,123.186,123.186,8100.0
2019-01-31 11:10:00,146.16,146.38,146.11,146.38,10265.0,123.1776,123.363,123.1354,123.363,10265.0
2019-01-31 11:15:00,146.38,146.38,145.99,146.02,4830.0,123.363,123.363,123.0343,123.0596,4830.0
2019-01-31 11:20:00,146.06,146.27,146.05,146.27,5137.0,123.0933,123.2703,123.0849,123.2703,5137.0
2019-01-31 11:25:00,146.26,146.33,146.13,146.18,4546.0,123.2619,123.3209,123.1523,123.1944,4546.0
2019-01-31 11:30:00,146.19,146.38,146.19,146.38,5434.0,123.2029,123.363,123.2029,123.363,5434.0
2019-01-31 11:35:00,146.34,146.51,146.32,146.5,2900.0,123.3293,123.4725,123.3124,123.4641,2900.0
2019-01-31 11:40:00,146.51,146.68,146.42,146.68,4431.0,123.4725,123.6158,123.3967,123.6158,4431.0
2019-01-31 11:45:00,146.67,146.75,146.61,146.75,4652.0,123.6074,123.6748,123.5568,123.6748,4652.0
2019-01-31 11:50:00,146.74,146.92,146.63,146.91,7647.0,123.6664,123.8181,123.5737,123.8097,7647.0
2019-01-31 11:55:00,146.88,147.08,146.82,146.98,9719.0,123.7844,123.9529,123.7338,123.8686,9719.0
2019-01-31 12:00:00,146.96,146.96,146.81,146.84,5650.0,123.8518,123.8518,123.7254,123.7507,5650.0
2019-01-31 12:05:00,146.89,146.96,146.77,146.79,6576.0,123.7928,123.8518,123.6917,123.7085,6576.0
2019-01-31 12:10:00,146.77,146.77,146.52,146.61,5154.0,123.6917,123.6917,123.481,123.5568,5154.0
2019-01-31 12:15:00,146.64,146.69,146.53,146.59,3259.0,123.5821,123.6242,123.4894,123.54,3259.0
2019-01-31 12:20:00,146.65,146.73,146.54,146.68,5300.0,123.5905,123.658,123.4978,123.6158,5300.0
2019-01-31 12:25:00,146.66,146.67,146.52,146.55,3700.0,123.599,123.6074,123.481,123.5063,3700.0
2019-01-31 12:30:00,146.58,146.59,146.45,146.45,3710.0,123.5315,123.54,123.422,123.422,3710.0
2019-01-31 12:35:00,146.44,146.65,146.39,146.57,7308.0,123.4136,123.5905,123.3714,123.5231,7308.0
2019-01-31 12:40:00,146.58,146.63,146.29,146.29,26924.0,123.5315,123.5737,123.2871,123.2871,26924.0
2019-01-31 12:45:00,146.28,146.38,146.27,146.33,3700.0,123.2787,123.363,123.2703,123.3209,3700.0
2019-01-31 12:50:00,146.36,146.41,146.3,146.37,4173.0,123.3461,123.3883,123.2956,123.3546,4173.0
2019-01-31 12:55:00,146.37,146.4,146.23,146.29,5381.0,123.3546,123.3798,123.2366,123.2871,5381.0
2019-01-31 13:00:00,146.33,146.33,146.13,146.3,8645.0,123.3209,123.3209,123.1523,123.2956,8645.0
2019-01-31 13:05:00,146.31,146.43,146.29,146.38,2900.0,123.304,123.4051,123.2871,123.363,2900.0
2019-01-31 13:10:00,146.39,146.4,146.28,146.29,7150.0,123.3714,123.3798,123.2787,123.2871,7150.0
2019-01-31 13:15:00,146.29,146.44,146.23,146.28,5245.0,123.2871,123.4136,123.2366,123.2787,5245.0
2019-01-31 13:20:00,146.31,146.44,146.31,146.4,5654.0,123.304,123.4136,123.304,123.3798,5654.0
2019-01-31 13:25:00,146.42,146.48,146.3,146.31,6800.0,123.3967,123.4473,123.2956,123.304,6800.0
2019-01-31 13:30:00,146.27,146.32,146.21,146.27,10994.0,123.2703,123.3124,123.2197,123.2703,10994.0
2019-01-31 13:35:00,146.27,146.42,146.27,146.36,3845.0,123.2703,123.3967,123.2703,123.3461,3845.0
2019-01-31 13:40:00,146.4,146.49,146.32,146.48,5571.0,123.3798,123.4557,123.3124,123.4473,5571.0
2019-01-31 13:45:00,146.43,146.55,146.41,146.44,6513.0,123.4051,123.5063,123.3883,123.4136,6513.0
2019-01-31 13:50:00,146.47,146.56,146.4,146.54,4393.0,123.4388,123.5147,123.3798,123.4978,4393.0
2019-01-31 13:55:00,146.58,146.63,146.48,146.58,7120.0,123.5315,123.5737,123.4473,123.5315,7120.0
2019-01-31 14:00:00,146.61,146.68,146.54,146.63,7877.0,123.5568,123.6158,123.4978,123.5737,7877.0
2019-01-31 14:05:00,146.66,146.88,146.66,146.79,8731.0,123.599,123.7844,123.599,123.7085,8731.0
2019-01-31 14:10:00,146.78,146.82,146.58,146.62,5642.0,123.7001,123.7338,123.5315,123.5653,5642.0
2019-01-31 14:15:00,146.64,146.72,146.56,146.57,5060.0,123.5821,123.6495,123.5147,123.5231,5060.0
2019-01-31 14:20:00,146.61,146.71,146.59,146.71,2988.0,123.5568,123.6411,123.54,123.6411,2988.0
2019-01-31 14:25:00,146.64,146.64,146.51,146.53,6903.0,123.5821,123.5821,123.4725,123.4894,6903.0
2019-01-31 14:30:00,146.51,146.58,146.42,146.45,31662.0,123.4725,123.5315,123.3967,123.422,31662.0
2019-01-31 14:35:00,146.45,146.58,146.41,146.43,8476.0,123.422,123.5315,123.3883,123.4051,8476.0
2019-01-31 14:40:00,146.41,146.48,146.35,146.48,7357.0,123.3883,123.4473,123.3377,123.4473,7357.0
2019-01-31 14:45:00,146.47,146.53,146.42,146.42,4510.0,123.4388,123.4894,123.3967,123.3967,4510.0
2019-01-31 14:50:00,146.43,146.5,146.37,146.47,6370.0,123.4051,123.4641,123.3546,123.4388,6370.0
2019-01-31 14:55:00,146.45,146.48,146.35,146.45,7866.0,123.422,123.4473,123.3377,123.422,7866.0
2019-01-31 15:00:00,146.42,146.42,146.27,146.36,5842.0,123.3967,123.3967,123.2703,123.3461,5842.0
2019-01-31 15:05:00,146.35,146.61,146.32,146.53,11490.0,123.3377,123.5568,123.3124,123.4894,11490.0
2019-01-31 15:10:00,146.53,146.53,146.18,146.21,7202.0,123.4894,123.4894,123.1944,123.2197,7202.0
2019-01-31 15:15:00,146.18,146.44,146.17,146.26,17753.0,123.1944,123.4136,123.186,123.2619,17753.0
2019-01-31 15:20:00,146.23,146.36,146.18,146.34,13355.0,123.2366,123.3461,123.1944,123.3293,13355.0
2019-01-31 15:25:00,146.36,146.46,146.32,146.41,9162.0,123.3461,123.4304,123.3124,123.3883,9162.0
2019-01-31 15:30:00,146.43,146.63,146.36,146.5,9352.0,123.4051,123.5737,123.3461,123.4641,9352.0
2019-01-31 15:35:00,146.51,146.73,146.45,146.73,10353.0,123.4725,123.658,123.422,123.658,10353.0
2019-01-31 15:40:00,146.71,146.86,146.69,146.79,34181.0,123.6411,123.7675,123.6242,123.7085,34181.0
2019-01-31 15:45:00,146.81,146.93,146.76,146.76,24578.0,123.7254,123.8265,123.6832,123.6832,24578.0
2019-01-31 15:50:00,146.77,147.17,146.76,147.12,28729.0,123.6917,124.0288,123.6832,123.9866,28729.0
2019-01-31 15:55:00,147.12,147.32,146.96,147.1,85053.0,123.9866,124.1552,123.8518,123.9698,85053.0
2019-02-01 09:30:00,147.22,147.46,146.36,146.93,22558.0,124.0709,124.2732,123.3461,123.8265,22558.0
2019-02-01 09:35:00,146.84,147.31,146.72,147.31,5893.0,123.7507,124.1468,123.6495,124.1468,5893.0
2019-02-01 09:40:00,147.26,147.26,146.79,146.86,5997.0,124.1046,124.1046,123.7085,123.7675,5997.0
2019-02-01 09:45:00,146.9,147.03,146.43,146.57,14571.0,123.8012,123.9108,123.4051,123.5231,14571.0
2019-02-01 09:50:00,146.36,146.58,146.27,146.5,4550.0,123.3461,123.5315,123.2703,123.4641,4550.0
2019-02-01 09:55:00,146.51,146.59,145.8,145.8,8192.0,123.4725,123.54,122.8742,122.8742,8192.0
2019-02-01 10:00:00,145.97,147.1,145.88,147.1,8000.0,123.0175,123.9698,122.9416,123.9698,8000.0
2019-02-01 10:05:00,147.09,147.54,147.09,147.47,4111.0,123.9613,124.3406,123.9613,124.2816,4111.0
2019-02-01 10:10:00,147.54,147.69,147.47,147.68,7121.0,124.3406,124.467,124.2816,124.4586,7121.0
2019-02-01 10:15:00,147.7,147.7,147.49,147.53,5802.0,124.4754,124.4754,124.2985,124.3322,5802.0
2019-02-01 10:20:00,147.52,147.71,147.48,147.69,8392.0,124.3237,124.4839,124.29,124.467,8392.0
2019-02-01 10:25:00,147.7,147.8,147.59,147.59,3043.0,124.4754,124.5597,124.3827,124.3827,3043.0
2019-02-01 10:30:00,147.63,147.75,147.51,147.58,8739.0,124.4164,124.5176,124.3153,124.3743,8739.0
2019-02-01 10:35:00,147.55,147.63,147.48,147.63,6793.0,124.349,124.4164,124.29,124.4164,6793.0
2019-02-01 10:40:00,147.62,147.74,147.36,147.37,6160.0,124.408,124.5091,124.1889,124.1973,6160.0
2019-02-01 10:45:00,147.41,147.45,147.07,147.07,5612.0,124.231,124.2647,123.9445,123.9445,5612.0
2019-02-01 10:50:00,147.1,147.18,146.53,146.53,8457.0,123.9698,124.0372,123.4894,123.4894,8457.0
2019-02-01 10:55:00,146.67,146.68,146.29,146.35,23515.0,123.6074,123.6158,123.2871,123.3377,23515.0
2019-02-01 11:00:00,146.3,146.43,146.17,146.3,15135.0,123.2956,123.4051,123.186,123.2956,15135.0
2019-02-01 11:05:00,146.28,146.75,146.27,146.66,10828.0,123.2787,123.6748,123.2703,123.599,10828.0
2019-02-01 11:10:00,146.61,146.9,146.54,146.9,8489.0,123.5568,123.8012,123.4978,123.8012,8489.0
2019-02-01 11:15:00,146.98,147.14,146.95,146.97,5760.0,123.8686,124.0035,123.8434,123.8602,5760.0
2019-02-01 11:20:00,146.96,147.09,146.94,147.08,4945.0,123.8518,123.9613,123.8349,123.9529,4945.0
2019-02-01 11:25:00,147.08,147.44,147.07,147.29,6492.0,123.9529,124.2563,123.9445,124.1299,6492.0
2019-02-01 11:30:00,147.28,147.4,147.23,147.37,8229.0,124.1215,124.2226,124.0793,124.1973,8229.0
2019-02-01 11:35:00,147.39,147.49,147.35,147.47,7016.0,124.2142,124.2985,124.1805,124.2816,7016.0
2019-02-01 11:40:00,147.47,147.62,147.46,147.53,10071.0,124.2816,124.408,124.2732,124.3322,10071.0
2019-02-01 11:45:00,147.51,147.67,147.47,147.65,17508.0,124.3153,124.4501,124.2816,124.4333,17508.0
2019-02-01 11:50:00,147.65,147.7,147.59,147.62,5384.0,124.4333,124.4754,124.3827,124.408,5384.0
2019-02-01 11:55:00,147.58,147.62,147.29,147.42,7633.0,124.3743,124.408,124.1299,124.2395,7633.0
2019-02-01 12:00:00,147.53,147.53,147.31,147.33,4036.0,124.3322,124.3322,124.1468,124.1636,4036.0
2019-02-01 12:05:00,147.41,147.41,147.16,147.16,3792.0,124.231,124.231,124.0203,124.0203,3792.0
2019-02-01 12:10:00,147.18,147.19,147.01,147.03,3632.0,124.0372,124.0456,123.8939,123.9108,3632.0
2019-02-01 12:15:00,147.05,147.15,146.99,147.05,4712.0,123.9276,124.0119,123.8771,123.9276,4712.0
2019-02-01 12:20:00,146.96,146.96,146.75,146.75,3340.0,123.8518,123.8518,123.6748,123.6748,3340.0
2019-02-01 12:25:00,146.71,146.8,146.71,146.75,1200.0,123.6411,123.7169,123.6411,123.6748,1200.0
2019-02-01 12:30:00,146.88,146.91,146.74,146.91,2400.0,123.7844,123.8097,123.6664,123.8097,2400.0
2019-02-01 12:35:00,146.93,147.04,146.7,146.7,3600.0,123.8265,123.9192,123.6327,123.6327,3600.0
2019-02-01 12:40:00,146.71,146.92,146.71,146.9,4370.0,123.6411,123.8181,123.6411,123.8012,4370.0
2019-02-01 12:45:00,146.9,147.02,146.81,146.99,3300.0,123.8012,123.9024,123.7254,123.8771,3300.0
2019-02-01 12:50:00,146.95,147.03,146.93,146.97,3432.0,123.8434,123.9108,123.8265,123.8602,3432.0
2019-02-01 12:55:00,146.99,147.13,146.88,146.93,5816.0,123.8771,123.9951,123.7844,123.8265,5816.0
2019-02-01 13:00:00,146.93,147.06,146.89,146.96,4300.0,123.8265,123.9361,123.7928,123.8518,4300.0
2019-02-01 13:05:00,146.95,147.1,146.9,147.05,2409.0,123.8434,123.9698,123.8012,123.9276,2409.0
2019-02-01 13:10:00,147.08,147.08,146.93,146.97,3100.0,123.9529,123.9529,123.8265,123.8602,3100.0
2019-02-01 13:15:00,146.93,147.0,146.76,146.8,5300.0,123.8265,123.8855,123.6832,123.7169,5300.0
2019-02-01 13:20:00,146.8,146.89,146.74,146.89,3780.0,123.7169,123.7928,123.6664,123.7928,3780.0
2019-02-01 13:25:00,146.92,147.01,146.91,146.95,3200.0,123.8181,123.8939,123.8097,123.8434,3200.0
2019-02-01 13:30:00,146.95,147.04,146.95,146.95,3551.0,123.8434,123.9192,123.8434,123.8434,3551.0
2019-02-01 13:35:00,146.95,147.11,146.94,147.09,1619.0,123.8434,123.9782,123.8349,123.9613,1619.0
2019-02-01 13:40:00,147.07,147.08,146.92,146.92,2000.0,123.9445,123.9529,123.8181,123.8181,2000.0
2019-02-01 13:45:00,146.9,146.95,146.77,146.95,4300.0,123.8012,123.8434,123.6917,123.8434,4300.0
2019-02-01 13:50:00,146.94,147.02,146.94,146.94,2900.0,123.8349,123.9024,123.8349,123.8349,2900.0
2019-02-01 13:55:00,146.95,147.02,146.92,146.92,2900.0,123.8434,123.9024,123.8181,123.8181,2900.0
2019-02-01 14:00:00,146.99,146.99,146.63,146.67,5904.0,123.8771,123.8771,123.5737,123.6074,5904.0
2019-02-01 14:05:00,146.64,146.72,146.63,146.7,1966.0,123.5821,123.6495,123.5737,123.6327,1966.0
2019-02-01 14:10:00,146.69,146.69,146.48,146.48,6261.0,123.6242,123.6242,123.4473,123.4473,6261.0
2019-02-01 14:15:00,146.53,146.63,146.41,146.41,6600.0,123.4894,123.5737,123.3883,123.3883,6600.0
2019-02-01 14:20:00,146.41,146.48,146.15,146.15,21063.0,123.3883,123.4473,123.1692,123.1692,21063.0
2019-02-01 14:25:00,146.1,146.23,146.09,146.11,10261.0,123.127,123.2366,123.1186,123.1354,10261.0
2019-02-01 14:30:00,146.11,146.36,146.09,146.33,16421.0,123.1354,123.3461,123.1186,123.3209,16421.0
2019-02-01 14:35:00,146.31,146.48,146.24,146.44,7040.0,123.304,123.4473,123.245,123.4136,7040.0
2019-02-01 14:40:00,146.47,146.52,146.32,146.35,10269.0,123.4388,123.481,123.3124,123.3377,10269.0
2019-02-01 14:45:00,146.35,146.38,146.13,146.13,10100.0,123.3377,123.363,123.1523,123.1523,10100.0
2019-02-01 14:50:00,146.15,146.21,145.87,145.88,23896.0,123.1692,123.2197,122.9332,122.9416,23896.0
2019-02-01 14:55:00,145.92,146.16,145.9,146.12,10255.0,122.9753,123.1776,122.9585,123.1439,10255.0
2019-02-01 15:00:00,146.14,146.17,145.88,146.06,5747.0,123.1607,123.186,122.9416,123.0933,5747.0
2019-02-01 15:05:00,146.05,146.17,145.98,146.01,8320.0,123.0849,123.186,123.0259,123.0512,8320.0
2019-02-01 15:10:00,145.99,146.05,145.85,145.92,9005.0,123.0343,123.0849,122.9163,122.9753,9005.0
2019-02-01 15:15:00,145.88,146.14,145.88,146.05,16804.0,122.9416,123.1607,122.9416,123.0849,16804.0
2019-02-01 15:20:00,146.05,146.34,146.04,146.29,8258.0,123.0849,123.3293,123.0765,123.2871,8258.0
2019-02-01 15:25:00,146.3,146.43,146.22,146.43,14171.0,123.2956,123.4051,123.2281,123.4051,14171.0
2019-02-01 15:30:00,146.44,146.66,146.43,146.53,18857.0,123.4136,123.599,123.4051,123.4894,18857.0
2019-02-01 15:35:00,146.52,146.66,146.51,146.58,13219.0,123.481,123.599,123.4725,123.5315,13219.0
2019-02-01 15:40:00,146.56,146.67,146.52,146.66,18806.0,123.5147,123.6074,123.481,123.599,18806.0
2019-02-01 15:45:00,146.65,146.66,146.48,146.5,45598.0,123.5905,123.599,123.4473,123.4641,45598.0
2019-02-01 15:50:00,146.5,146.62,146.48,146.56,33252.0,123.4641,123.5653,123.4473,123.5147,33252.0
2019-02-01 15:55:00,146.56,146.84,146.43,146.67,140210.0,123.5147,123.7507,123.4051,123.6074,140210.0
2019-02-04 09:30:00,146.88,147.18,146.11,146.37,24438.0,123.7844,124.0372,123.1354,123.3546,24438.0
2019-02-04 09:35:00,146.27,146.34,145.91,146.19,13000.0,123.2703,123.3293,122.9669,123.2029,13000.0
2019-02-04 09:40:00,146.29,146.72,146.28,146.5,35426.0,123.2871,123.6495,123.2787,123.4641,35426.0
2019-02-04 09:45:00,146.51,146.9,146.49,146.81,7153.0,123.4725,123.8012,123.4557,123.7254,7153.0
2019-02-04 09:50:00,146.78,147.07,146.63,147.07,9490.0,123.7001,123.9445,123.5737,123.9445,9490.0
2019-02-04 09:55:00,147.08,147.08,146.56,146.61,7899.0,123.9529,123.9529,123.5147,123.5568,7899.0
2019-02-04 10:00:00,146.54,146.64,146.2,146.44,10441.0,123.4978,123.5821,123.2113,123.4136,10441.0
2019-02-04 10:05:00,146.5,146.57,146.34,146.44,11191.0,123.4641,123.5231,123.3293,123.4136,11191.0
2019-02-04 10:10:00,146.49,147.05,146.48,146.94,5800.0,123.4557,123.9276,123.4473,123.8349,5800.0
2019-02-04 10:15:00,146.94,146.96,146.59,146.68,8172.0,123.8349,123.8518,123.54,123.6158,8172.0
2019-02-04 10:20:00,146.68,146.73,146.49,146.49,6686.0,123.6158,123.658,123.4557,123.4557,6686.0
2019-02-04 10:25:00,146.49,146.5,146.26,146.44,6349.0,123.4557,123.4641,123.2619,123.4136,6349.0
2019-02-04 10:30:00,146.41,146.82,146.41,146.81,4900.0,123.3883,123.7338,123.3883,123.7254,4900.0
2019-02-04 10:35:00,146.85,146.9,146.71,146.72,5996.0,123.7591,123.8012,123.6411,123.6495,5996.0
2019-02-04 10:40:00,146.67,146.79,146.63,146.74,4500.0,123.6074,123.7085,123.5737,123.6664,4500.0
2019-02-04 10:45:00,146.72,146.72,146.57,146.65,3420.0,123.6495,123.6495,123.5231,123.5905,3420.0
2019-02-04 10:50:00,146.68,146.81,146.63,146.75,7834.0,123.6158,123.7254,123.5737,123.6748,7834.0
2019-02-04 10:55:00,146.78,146.8,146.29,146.29,27388.0,123.7001,123.7169,123.2871,123.2871,27388.0
2019-02-04 11:00:00,146.31,146.63,146.29,146.59,11334.0,123.304,123.5737,123.2871,123.54,11334.0
2019-02-04 11:05:00,146.64,146.69,146.55,146.61,10554.0,123.5821,123.6242,123.5063,123.5568,10554.0
2019-02-04 11:10:00,146.59,146.71,146.53,146.71,3923.0,123.54,123.6411,123.4894,123.6411,3923.0
2019-02-04 11:15:00,146.75,146.96,146.72,146.82,6074.0,123.6748,123.8518,123.6495,123.7338,6074.0
2019-02-04 11:20:00,146.86,146.92,146.75,146.75,5675.0,123.7675,123.8181,123.6748,123.6748,5675.0
2019-02-04 11:25:00,146.76,146.91,146.75,146.88,5350.0,123.6832,123.8097,123.6748,123.7844,5350.0
2019-02-04 11:30:00,146.89,146.92,146.77,146.8,6326.0,123.7928,123.8181,123.6917,123.7169,6326.0
2019-02-04 11:35:00,146.82,146.82,146.71,146.8,13819.0,123.7338,123.7338,123.6411,123.7169,13819.0
2019-02-04 11:40:00,146.83,146.96,146.81,146.93,4145.0,123.7422,123.8518,123.7254,123.8265,4145.0
2019-02-04 11:45:00,146.96,147.04,146.87,146.99,2805.0,123.8518,123.9192,123.7759,123.8771,2805.0
2019-02-04 11:50:00,146.99,147.05,146.77,146.78,76241.0,123.8771,123.9276,123.6917,123.7001,76241.0
2019-02-04 11:55:00,146.76,146.85,146.72,146.83,8982.0,123.6832,123.7591,123.6495,123.7422,8982.0
2019-02-04 12:00:00,146.87,147.08,146.85,147.08,4504.0,123.7759,123.9529,123.7591,123.9529,4504.0
2019-02-04 12:05:00,147.06,147.26,147.05,147.24,6820.0,123.9361,124.1046,123.9276,124.0878,6820.0
2019-02-04 12:10:00,147.22,147.43,147.22,147.4,7666.0,124.0709,124.2479,124.0709,124.2226,7666.0
2019-02-04 12:15:00,147.4,147.4,147.32,147.34,5198.0,124.2226,124.2226,124.1552,124.172,5198.0
2019-02-04 12:20:00,147.33,147.35,147.21,147.3,10016.0,124.1636,124.1805,124.0625,124.1383,10016.0
2019-02-04 12:25:00,147.27,147.42,147.27,147.36,6076.0,124.113,124.2395,124.113,124.1889,6076.0
2019-02-04 12:30:00,147.36,147.36,146.9,147.08,41815.0,124.1889,124.1889,123.8012,123.9529,41815.0
2019-02-04 12:35:00,147.08,147.22,147.05,147.16,4147.0,123.9529,124.0709,123.9276,124.0203,4147.0
2019-02-04 12:40:00,147.13,147.23,147.12,147.17,3989.0,123.9951,124.0793,123.9866,124.0288,3989.0
2019-02-04 12:45:00,147.17,147.2,147.13,147.15,7382.0,124.0288,124.0541,123.9951,124.0119,7382.0
2019-02-04 12:50:00,147.16,147.28,147.16,147.28,3700.0,124.0203,124.1215,124.0203,124.1215,3700.0
2019-02-04 12:55:00,147.28,147.38,147.28,147.36,2867.0,124.1215,124.2057,124.1215,124.1889,2867.0
2019-02-04 13:00:00,147.34,147.4,147.23,147.39,5324.0,124.172,124.2226,124.0793,124.2142,5324.0
2019-02-04 13:05:00,147.37,147.47,147.36,147.47,4700.0,124.1973,124.2816,124.1889,124.2816,4700.0
2019-02-04 13:10:00,147.46,147.5,147.45,147.48,5419.0,124.2732,124.3069,124.2647,124.29,5419.0
2019-02-04 13:15:00,147.48,147.55,147.47,147.49,4968.0,124.29,124.349,124.2816,124.2985,4968.0
2019-02-04 13:20:00,147.5,147.5,147.38,147.38,4770.0,124.3069,124.3069,124.2057,124.2057,4770.0
2019-02-04 13:25:00,147.36,147.36,147.29,147.35,25709.0,124.1889,124.1889,124.1299,124.1805,25709.0
2019-02-04 13:30:00,147.36,147.5,147.35,147.48,5868.0,124.1889,124.3069,124.1805,124.29,5868.0
2019-02-04 13:35:00,147.49,147.62,147.44,147.62,17302.0,124.2985,124.408,124.2563,124.408,17302.0
2019-02-04 13:40:00,147.66,147.75,147.64,147.73,7120.0,124.4417,124.5176,124.4249,124.5007,7120.0
2019-02-04 13:45:00,147.8,147.93,147.77,147.9,7046.0,124.5597,124.6693,124.5344,124.644,7046.0
2019-02-04 13:50:00,147.95,148.12,147.95,148.1,8883.0,124.6861,124.8294,124.6861,124.8125,8883.0
2019-02-04 13:55:00,148.12,148.21,148.1,148.21,5912.0,124.8294,124.9052,124.8125,124.9052,5912.0
2019-02-04 14:00:00,148.19,148.28,148.15,148.25,11883.0,124.8884,124.9642,124.8547,124.9389,11883.0
2019-02-04 14:05:00,148.27,148.46,148.26,148.42,10661.0,124.9558,125.1159,124.9474,125.0822,10661.0
2019-02-04 14:10:00,148.44,148.47,148.38,148.41,8376.0,125.0991,125.1244,125.0485,125.0738,8376.0
2019-02-04 14:15:00,148.41,148.41,148.18,148.22,5859.0,125.0738,125.0738,124.88,124.9137,5859.0
2019-02-04 14:20:00,148.2,148.27,148.2,148.25,6338.0,124.8968,124.9558,124.8968,124.9389,6338.0
2019-02-04 14:25:00,148.25,148.3,148.22,148.22,12198.0,124.9389,124.9811,124.9137,124.9137,12198.0
2019-02-04 14:30:00,148.24,148.29,148.21,148.27,9278.0,124.9305,124.9727,124.9052,124.9558,9278.0
2019-02-04 14:35:00,148.29,148.33,148.25,148.27,7852.0,124.9727,125.0064,124.9389,124.9558,7852.0
2019-02-04 14:40:00,148.28,148.35,148.24,148.34,8000.0,124.9642,125.0232,124.9305,125.0148,8000.0
2019-02-04 14:45:00,148.33,148.41,148.22,148.22,12870.0,125.0064,125.0738,124.9137,124.9137,12870.0
2019-02-04 14:50:00,148.24,148.24,148.12,148.14,19839.0,124.9305,124.9305,124.8294,124.8462,19839.0
2019-02-04 14:55:00,148.15,148.15,147.9,147.97,9649.0,124.8547,124.8547,124.644,124.703,9649.0
2019-02-04 15:00:00,147.97,148.21,147.94,148.17,8010.0,124.703,124.9052,124.6777,124.8715,8010.0
2019-02-04 15:05:00,148.19,148.33,148.08,148.3,9203.0,124.8884,125.0064,124.7957,124.9811,9203.0
2019-02-04 15:10:00,148.3,148.32,148.2,148.2,10580.0,124.9811,124.9979,124.8968,124.8968,10580.0
2019-02-04 15:15:00,148.19,148.22,148.13,148.2,11112.0,124.8884,124.9137,124.8378,124.8968,11112.0
2019-02-04 15:20:00,148.21,148.28,148.16,148.28,9951.0,124.9052,124.9642,124.8631,124.9642,9951.0
2019-02-04 15:25:00,148.27,148.29,148.19,148.22,12067.0,124.9558,124.9727,124.8884,124.9137,12067.0
2019-02-04 15:30:00,148.21,148.21,148.11,148.13,13674.0,124.9052,124.9052,124.821,124.8378,13674.0
2019-02-04 15:35:00,148.12,148.14,148.02,148.1,13383.0,124.8294,124.8462,124.7451,124.8125,13383.0
2019-02-04 15:40:00,148.07,148.29,148.07,148.28,17900.0,124.7873,124.9727,124.7873,124.9642,17900.0
2019-02-04 15:45:00,148.29,148.32,148.19,148.25,21763.0,124.9727,124.9979,124.8884,124.9389,21763.0
2019-02-04 15:50:00,148.24,148.4,148.18,148.36,25771.0,124.9305,125.0654,124.88,125.0317,25771.0
2019-02-04 15:55:00,148.37,148.82,148.37,148.77,78493.0,125.0401,125.4193,125.0401,125.3772,78493.0
2019-02-05 09:30:00,148.48,149.0,147.38,147.66,33817.0,125.1328,125.571,124.2057,124.4417,33817.0
2019-02-05 09:35:00,147.66,148.07,147.47,147.62,13322.0,124.4417,124.7873,124.2816,124.408,13322.0
2019-02-05 09:40:00,147.74,147.82,147.6,147.78,14190.0,124.5091,124.5766,124.3912,124.5429,14190.0
2019-02-05 09:45:00,147.8,148.01,147.59,147.69,13153.0,124.5597,124.7367,124.3827,124.467,13153.0
2019-02-05 09:50:00,147.62,147.94,147.32,147.9,14486.0,124.408,124.6777,124.1552,124.644,14486.0
2019-02-05 09:55:00,147.82,148.06,147.69,148.06,9840.0,124.5766,124.7788,124.467,124.7788,9840.0
2019-02-05 10:00:00,148.08,148.09,147.8,147.96,15992.0,124.7957,124.8041,124.5597,124.6945,15992.0
2019-02-05 10:05:00,147.94,148.37,147.9,148.16,16395.0,124.6777,125.0401,124.644,124.8631,16395.0
2019-02-05 10:10:00,148.19,148.25,147.98,148.22,21201.0,124.8884,124.9389,124.7114,124.9137,21201.0
2019-02-05 10:15:00,148.22,148.26,148.0,148.09,9277.0,124.9137,124.9474,124.7283,124.8041,9277.0
2019-02-05 10:20:00,148.09,148.34,148.09,148.22,12835.0,124.8041,125.0148,124.8041,124.9137,12835.0
2019-02-05 10:25:00,148.2,148.33,148.14,148.26,40801.0,124.8968,125.0064,124.8462,124.9474,40801.0
2019-02-05 10:30:00,148.22,148.55,148.19,148.47,11412.0,124.9137,125.1918,124.8884,125.1244,11412.0
2019-02-05 10:35:00,148.47,148.67,148.46,148.49,7008.0,125.1244,125.2929,125.1159,125.1412,7008.0
2019-02-05 10:40:00,148.49,148.7,148.47,148.67,10677.0,125.1412,125.3182,125.1244,125.2929,10677.0
2019-02-05 10:45:00,148.67,148.84,148.5,148.52,11184.0,125.2929,125.4362,125.1496,125.1665,11184.0
2019-02-05 10:50:00,148.52,148.8,148.49,148.78,7715.0,125.1665,125.4025,125.1412,125.3856,7715.0
2019-02-05 10:55:00,148.74,148.89,148.71,148.8,17162.0,125.3519,125.4783,125.3266,125.4025,17162.0
2019-02-05 11:00:00,148.83,148.86,148.47,148.5,12356.0,125.4277,125.453,125.1244,125.1496,12356.0
2019-02-05 11:05:00,148.54,148.65,148.47,148.61,21007.0,125.1833,125.2761,125.1244,125.2423,21007.0
2019-02-05 11:10:00,148.6,148.68,148.46,148.49,20403.0,125.2339,125.3013,125.1159,125.1412,20403.0
2019-02-05 11:15:00,148.49,148.72,148.46,148.72,5844.0,125.1412,125.335,125.1159,125.335,5844.0
2019-02-05 11:20:00,148.65,148.71,148.4,148.49,7593.0,125.2761,125.3266,125.0654,125.1412,7593.0
2019-02-05 11:25:00,148.53,148.59,148.39,148.58,6668.0,125.1749,125.2255,125.0569,125.2171,6668.0
2019-02-05 11:30:00,148.57,148.61,148.43,148.55,6533.0,125.2086,125.2423,125.0906,125.1918,6533.0
2019-02-05 11:35:00,148.53,148.75,148.53,148.62,5300.0,125.1749,125.3603,125.1749,125.2508,5300.0
2019-02-05 11:40:00,148.66,148.77,148.65,148.67,2207.0,125.2845,125.3772,125.2761,125.2929,2207.0
2019-02-05 11:45:00,148.65,148.65,148.39,148.39,8365.0,125.2761,125.2761,125.0569,125.0569,8365.0
2019-02-05 11:50:00,148.41,148.45,148.26,148.37,8173.0,125.0738,125.1075,124.9474,125.0401,8173.0
2019-02-05 11:55:00,148.42,148.57,148.41,148.52,5700.0,125.0822,125.2086,125.0738,125.1665,5700.0
2019-02-05 12:00:00,148.51,148.61,148.4,148.58,6800.0,125.1581,125.2423,125.0654,125.2171,6800.0
2019-02-05 12:05:00,148.54,148.57,148.31,148.38,7363.0,125.1833,125.2086,124.9895,125.0485,7363.0
2019-02-05 12:10:00,148.35,148.54,148.29,148.53,6000.0,125.0232,125.1833,124.9727,125.1749,6000.0
2019-02-05 12:15:00,148.53,148.64,148.43,148.47,9480.0,125.1749,125.2676,125.0906,125.1244,9480.0
2019-02-05 12:20:00,148.41,148.58,148.41,148.53,6637.0,125.0738,125.2171,125.0738,125.1749,6637.0
2019-02-05 12:25:00,148.53,148.63,148.51,148.59,4557.0,125.1749,125.2592,125.1581,125.2255,4557.0
2019-02-05 12:30:00,148.57,148.59,148.43,148.48,5545.0,125.2086,125.2255,125.0906,125.1328,5545.0
2019-02-05 12:35:00,148.45,148.62,148.39,148.62,6495.0,125.1075,125.2508,125.0569,125.2508,6495.0
2019-02-05 12:40:00,148.62,148.62,148.51,148.53,5149.0,125.2508,125.2508,125.1581,125.1749,5149.0
2019-02-05 12:45:00,148.53,148.62,148.5,148.51,6401.0,125.1749,125.2508,125.1496,125.1581,6401.0
2019-02-05 12:50:00,148.5,148.6,148.46,148.5,6617.0,125.1496,125.2339,125.1159,125.1496,6617.0
2019-02-05 12:55:00,148.5,148.52,148.33,148.37,8814.0,125.1496,125.1665,125.0064,125.0401,8814.0
2019-02-05 13:00:00,148.36,148.57,148.34,148.57,9512.0,125.0317,125.2086,125.0148,125.2086,9512.0
2019-02-05 13:05:00,148.61,148.61,148.37,148.41,4602.0,125.2423,125.2423,125.0401,125.0738,4602.0
2019-02-05 13:10:00,148.43,148.5,148.39,148.4,9715.0,125.0906,125.1496,125.0569,125.0654,9715.0
2019-02-05 13:15:00,148.39,148.48,148.35,148.46,3418.0,125.0569,125.1328,125.0232,125.1159,3418.0
2019-02-05 13:20:00,148.48,148.55,148.4,148.52,48072.0,125.1328,125.1918,125.0654,125.1665,48072.0
2019-02-05 13:25:00,148.53,148.66,148.5,148.52,16970.0,125.1749,125.2845,125.1496,125.1665,16970.0
2019-02-05 13:30:00,148.53,148.62,148.51,148.59,6302.0,125.1749,125.2508,125.1581,125.2255,6302.0
2019-02-05 13:35:00,148.6,148.7,148.58,148.62,7869.0,125.2339,125.3182,125.2171,125.2508,7869.0
2019-02-05 13:40:00,148.62,148.67,148.6,148.62,16333.0,125.2508,125.2929,125.2339,125.2508,16333.0
2019-02-05 13:45:00,148.62,148.75,148.6,148.75,6984.0,125.2508,125.3603,125.2339,125.3603,6984.0
2019-02-05 13:50:00,148.75,148.75,148.66,148.69,6967.0,125.3603,125.3603,125.2845,125.3098,6967.0
2019-02-05 13:55:00,148.7,148.92,148.69,148.81,13456.0,125.3182,125.5036,125.3098,125.4109,13456.0
2019-02-05 14:00:00,148.84,148.84,148.75,148.77,7465.0,125.4362,125.4362,125.3603,125.3772,7465.0
2019-02-05 14:05:00,148.76,148.94,148.76,148.94,4301.0,125.3688,125.5205,125.3688,125.5205,4301.0
2019-02-05 14:10:00,148.9,149.02,148.81,148.99,5104.0,125.4867,125.5879,125.4109,125.5626,5104.0
2019-02-05 14:15:00,148.98,148.98,148.84,148.89,6827.0,125.5542,125.5542,125.4362,125.4783,6827.0
2019-02-05 14:20:00,148.84,148.88,148.8,148.82,7532.0,125.4362,125.4699,125.4025,125.4193,7532.0
2019-02-05 14:25:00,148.84,148.85,148.76,148.79,7012.0,125.4362,125.4446,125.3688,125.394,7012.0
2019-02-05 14:30:00,148.78,148.88,148.78,148.88,6923.0,125.3856,125.4699,125.3856,125.4699,6923.0
2019-02-05 14:35:00,148.86,148.92,148.83,148.9,4915.0,125.453,125.5036,125.4277,125.4867,4915.0
2019-02-05 14:40:00,148.9,148.93,148.85,148.9,6998.0,125.4867,125.512,125.4446,125.4867,6998.0
2019-02-05 14:45:00,148.88,148.96,148.87,148.92,12693.0,125.4699,125.5373,125.4615,125.5036,12693.0
2019-02-05 14:50:00,148.94,148.95,148.85,148.85,10843.0,125.5205,125.5289,125.4446,125.4446,10843.0
2019-02-05 14:55:00,148.86,149.06,148.84,149.06,14589.0,125.453,125.6216,125.4362,125.6216,14589.0
2019-02-05 15:00:00,149.1,149.1,148.96,148.96,11335.0,125.6553,125.6553,125.5373,125.5373,11335.0
2019-02-05 15:05:00,148.93,148.98,148.9,148.96,20382.0,125.512,125.5542,125.4867,125.5373,20382.0
2019-02-05 15:10:00,148.96,148.96,148.88,148.94,6254.0,125.5373,125.5373,125.4699,125.5205,6254.0
2019-02-05 15:15:00,148.93,149.09,148.93,149.06,9885.0,125.512,125.6469,125.512,125.6216,9885.0
2019-02-05 15:20:00,149.07,149.17,149.01,149.01,58826.0,125.63,125.7143,125.5794,125.5794,58826.0
2019-02-05 15:25:00,149.05,149.13,149.05,149.12,18133.0,125.6132,125.6806,125.6132,125.6721,18133.0
2019-02-05 15:30:00,149.11,149.24,149.1,149.2,33365.0,125.6637,125.7733,125.6553,125.7396,33365.0
2019-02-05 15:35:00,149.19,149.25,149.07,149.24,25188.0,125.7311,125.7817,125.63,125.7733,25188.0
2019-02-05 15:40:00,149.25,149.34,149.21,149.34,30264.0,125.7817,125.8576,125.748,125.8576,30264.0
2019-02-05 15:45:00,149.34,149.41,149.31,149.38,27656.0,125.8576,125.9165,125.8323,125.8913,27656.0
2019-02-05 15:50:00,149.38,149.45,149.36,149.45,33582.0,125.8913,125.9503,125.8744,125.9503,33582.0
2019-02-05 15:55:00,149.45,149.92,149.42,149.79,115156.0,125.9503,126.3464,125.925,126.2368,115156.0
2019-02-06 09:30:00,147.47,147.99,146.39,146.97,47358.0,124.2816,124.7198,123.3714,123.8602,47358.0
2019-02-06 09:35:00,146.97,148.0,146.97,147.56,28123.0,123.8602,124.7283,123.8602,124.3574,28123.0
2019-02-06 09:40:00,147.42,147.69,146.24,146.72,30649.0,124.2395,124.467,123.245,123.6495,30649.0
2019-02-06 09:45:00,146.72,147.38,146.65,147.01,29780.0,123.6495,124.2057,123.5905,123.8939,29780.0
2019-02-06 09:50:00,147.11,147.5,146.95,147.22,21510.0,123.9782,124.3069,123.8434,124.0709,21510.0
2019-02-06 09:55:00,147.24,147.29,146.91,147.07,22511.0,124.0878,124.1299,123.8097,123.9445,22511.0
2019-02-06 10:00:00,146.98,147.3,146.5,147.28,31264.0,123.8686,124.1383,123.4641,124.1215,31264.0
2019-02-06 10:05:00,147.18,147.45,147.07,147.36,19209.0,124.0372,124.2647,123.9445,124.1889,19209.0
2019-02-06 10:10:00,147.36,147.36,146.59,146.59,27692.0,124.1889,124.1889,123.54,123.54,27692.0
2019-02-06 10:15:00,146.72,146.95,146.4,146.95,23764.0,123.6495,123.8434,123.3798,123.8434,23764.0
2019-02-06 10:20:00,146.95,147.73,146.95,147.67,27916.0,123.8434,124.5007,123.8434,124.4501,27916.0
2019-02-06 10:25:00,147.61,148.0,147.34,147.66,13650.0,124.3996,124.7283,124.172,124.4417,13650.0
2019-02-06 10:30:00,147.68,147.75,147.1,147.14,11645.0,124.4586,124.5176,123.9698,124.0035,11645.0
2019-02-06 10:35:00,147.14,147.78,147.07,147.6,20093.0,124.0035,124.5429,123.9445,124.3912,20093.0
2019-02-06 10:40:00,147.61,148.2,147.42,147.98,36311.0,124.3996,124.8968,124.2395,124.7114,36311.0
2019-02-06 10:45:00,147.99,149.5,147.93,149.22,41813.0,124.7198,125.9924,124.6693,125.7564,41813.0
2019-02-06 10:50:00,149.12,149.8,148.86,149.75,36903.0,125.6721,126.2452,125.453,126.2031,36903.0
2019-02-06 10:55:00,149.72,150.34,149.69,150.09,51742.0,126.1778,126.7003,126.1525,126.4896,51742.0
2019-02-06 11:00:00,150.09,150.81,149.87,150.75,51117.0,126.4896,127.0964,126.3042,127.0458,51117.0
2019-02-06 11:05:00,150.75,150.97,150.61,150.61,30136.0,127.0458,127.2313,126.9279,126.9279,30136.0
2019-02-06 11:10:00,150.62,150.76,149.32,149.56,37273.0,126.9363,127.0543,125.8407,126.043,37273.0
2019-02-06 11:15:00,149.54,149.64,148.35,148.47,15915.0,126.0261,126.1104,125.0232,125.1244,15915.0
2019-02-06 11:20:00,148.47,148.69,148.06,148.34,22658.0,125.1244,125.3098,124.7788,125.0148,22658.0
2019-02-06 11:25:00,148.34,148.85,148.13,148.85,8384.0,125.0148,125.4446,124.8378,125.4446,8384.0
2019-02-06 11:30:00,148.83,149.0,148.51,148.51,7941.0,125.4277,125.571,125.1581,125.1581,7941.0
2019-02-06 11:35:00,148.44,148.63,148.18,148.53,12990.0,125.0991,125.2592,124.88,125.1749,12990.0
2019-02-06 11:40:00,148.58,148.96,148.36,148.96,17018.0,125.2171,125.5373,125.0317,125.5373,17018.0
2019-02-06 11:45:00,148.96,149.15,148.4,148.42,12459.0,125.5373,125.6974,125.0654,125.0822,12459.0
2019-02-06 11:50:00,148.4,148.93,148.17,148.61,14270.0,125.0654,125.512,124.8715,125.2423,14270.0
2019-02-06 11:55:00,148.56,148.7,148.21,148.62,13916.0,125.2002,125.3182,124.9052,125.2508,13916.0
2019-02-06 12:00:00,148.66,148.96,148.61,148.75,10030.0,125.2845,125.5373,125.2423,125.3603,10030.0
2019-02-06 12:05:00,148.78,148.93,148.38,148.43,12965.0,125.3856,125.512,125.0485,125.0906,12965.0
2019-02-06 12:10:00,148.45,148.48,148.07,148.09,14475.0,125.1075,125.1328,124.7873,124.8041,14475.0
2019-02-06 12:15:00,148.02,148.13,147.85,147.85,16674.0,124.7451,124.8378,124.6018,124.6018,16674.0
2019-02-06 12:20:00,147.85,147.91,147.79,147.91,5236.0,124.6018,124.6524,124.5513,124.6524,5236.0
2019-02-06 12:25:00,147.92,148.2,147.84,147.84,7739.0,124.6608,124.8968,124.5934,124.5934,7739.0
2019-02-06 12:30:00,147.87,147.96,147.8,147.92,5620.0,124.6187,124.6945,124.5597,124.6608,5620.0
2019-02-06 12:35:00,147.95,148.07,147.93,148.05,7353.0,124.6861,124.7873,124.6693,124.7704,7353.0
2019-02-06 12:40:00,148.07,148.13,147.86,147.89,13116.0,124.7873,124.8378,124.6103,124.6356,13116.0
2019-02-06 12:45:00,147.8,147.9,147.69,147.9,19007.0,124.5597,124.644,124.467,124.644,19007.0
2019-02-06 12:50:00,147.93,148.03,147.86,147.93,8809.0,124.6693,124.7535,124.6103,124.6693,8809.0
2019-02-06 12:55:00,147.99,148.49,147.96,148.15,22892.0,124.7198,125.1412,124.6945,124.8547,22892.0
2019-02-06 13:00:00,148.1,148.21,147.92,147.97,4129.0,124.8125,124.9052,124.6608,124.703,4129.0
2019-02-06 13:05:00,147.92,148.06,147.85,148.01,9627.0,124.6608,124.7788,124.6018,124.7367,9627.0
2019-02-06 13:10:00,148.02,148.12,147.89,148.0,7962.0,124.7451,124.8294,124.6356,124.7283,7962.0
2019-02-06 13:15:00,148.02,148.32,148.01,148.27,11349.0,124.7451,124.9979,124.7367,124.9558,11349.0
2019-02-06 13:20:00,148.28,148.31,148.2,148.3,8546.0,124.9642,124.9895,124.8968,124.9811,8546.0
2019-02-06 13:25:00,148.3,148.48,148.3,148.4,8099.0,124.9811,125.1328,124.9811,125.0654,8099.0
2019-02-06 13:30:00,148.4,148.46,148.35,148.46,9893.0,125.0654,125.1159,125.0232,125.1159,9893.0
2019-02-06 13:35:00,148.46,148.65,148.46,148.54,9366.0,125.1159,125.2761,125.1159,125.1833,9366.0
2019-02-06 13:40:00,148.49,148.91,148.49,148.91,13230.0,125.1412,125.4952,125.1412,125.4952,13230.0
2019-02-06 13:45:00,148.87,149.02,148.83,149.02,15961.0,125.4615,125.5879,125.4277,125.5879,15961.0
2019-02-06 13:50:00,149.02,149.17,149.02,149.02,7538.0,125.5879,125.7143,125.5879,125.5879,7538.0
2019-02-06 13:55:00,149.02,149.04,148.8,148.8,26508.0,125.5879,125.6047,125.4025,125.4025,26508.0
2019-02-06 14:00:00,148.79,149.02,148.58,148.97,18584.0,125.394,125.5879,125.2171,125.5457,18584.0
2019-02-06 14:05:00,148.96,149.11,148.94,149.05,10227.0,125.5373,125.6637,125.5205,125.6132,10227.0
2019-02-06 14:10:00,149.03,149.11,148.98,149.09,11644.0,125.5963,125.6637,125.5542,125.6469,11644.0
2019-02-06 14:15:00,149.09,149.09,148.95,149.06,10811.0,125.6469,125.6469,125.5289,125.6216,10811.0
2019-02-06 14:20:00,149.07,149.29,149.02,149.24,19631.0,125.63,125.8154,125.5879,125.7733,19631.0
2019-02-06 14:25:00,149.24,149.25,149.17,149.25,11372.0,125.7733,125.7817,125.7143,125.7817,11372.0
2019-02-06 14:30:00,149.22,149.26,149.08,149.14,10819.0,125.7564,125.7901,125.6384,125.689,10819.0
2019-02-06 14:35:00,149.11,149.14,148.97,149.04,16460.0,125.6637,125.689,125.5457,125.6047,16460.0
2019-02-06 14:40:00,149.0,149.23,149.0,149.22,10645.0,125.571,125.7649,125.571,125.7564,10645.0
2019-02-06 14:45:00,149.19,149.54,149.18,149.51,13423.0,125.7311,126.0261,125.7227,126.0008,13423.0
2019-02-06 14:50:00,149.52,149.58,149.46,149.56,14567.0,126.0093,126.0598,125.9587,126.043,14567.0
2019-02-06 14:55:00,149.58,149.7,149.57,149.59,11359.0,126.0598,126.1609,126.0514,126.0682,11359.0
2019-02-06 15:00:00,149.6,149.63,149.46,149.46,12104.0,126.0767,126.102,125.9587,125.9587,12104.0
2019-02-06 15:05:00,149.46,149.82,149.46,149.81,16501.0,125.9587,126.2621,125.9587,126.2537,16501.0
2019-02-06 15:10:00,149.82,149.87,149.63,149.85,17445.0,126.2621,126.3042,126.102,126.2874,17445.0
2019-02-06 15:15:00,149.86,150.06,149.8,150.04,23674.0,126.2958,126.4643,126.2452,126.4475,23674.0
2019-02-06 15:20:00,150.03,150.44,150.03,150.33,26587.0,126.4391,126.7846,126.4391,126.6919,26587.0
2019-02-06 15:25:00,150.33,150.46,150.21,150.25,21401.0,126.6919,126.8014,126.5908,126.6245,21401.0
2019-02-06 15:30:00,150.23,150.32,150.01,150.02,26456.0,126.6076,126.6835,126.4222,126.4306,26456.0
2019-02-06 15:35:00,150.01,150.01,149.81,149.94,28394.0,126.4222,126.4222,126.2537,126.3632,28394.0
2019-02-06 15:40:00,149.93,149.95,149.73,149.74,24223.0,126.3548,126.3716,126.1862,126.1947,24223.0
2019-02-06 15:45:00,149.72,149.97,149.65,149.93,46927.0,126.1778,126.3885,126.1188,126.3548,46927.0
2019-02-06 15:50:00,149.93,149.94,149.61,149.64,32780.0,126.3548,126.3632,126.0851,126.1104,32780.0
2019-02-06 15:55:00,149.61,149.65,149.26,149.35,115112.0,126.0851,126.1188,125.7901,125.866,115112.0
2019-02-07 09:30:00,149.41,150.72,149.0,149.62,39244.0,125.9165,127.0206,125.571,126.0935,39244.0
2019-02-07 09:35:00,149.49,149.85,149.04,149.04,13406.0,125.984,126.2874,125.6047,125.6047,13406.0
2019-02-07 09:40:00,149.2,149.87,148.7,149.57,19376.0,125.7396,126.3042,125.3182,126.0514,19376.0
2019-02-07 09:45:00,149.57,150.38,149.36,150.29,38583.0,126.0514,126.734,125.8744,126.6582,38583.0
2019-02-07 09:50:00,150.29,150.35,149.54,149.66,19495.0,126.6582,126.7087,126.0261,126.1272,19495.0
2019-02-07 09:55:00,149.71,149.72,149.17,149.46,17062.0,126.1694,126.1778,125.7143,125.9587,17062.0
2019-02-07 10:00:00,149.45,149.49,149.03,149.21,16641.0,125.9503,125.984,125.5963,125.748,16641.0
2019-02-07 10:05:00,149.2,149.92,149.2,149.92,11778.0,125.7396,126.3464,125.7396,126.3464,11778.0
2019-02-07 10:10:00,149.9,150.53,149.9,150.22,7194.0,126.3295,126.8604,126.3295,126.5992,7194.0
2019-02-07 10:15:00,150.19,150.34,149.8,149.8,19270.0,126.5739,126.7003,126.2452,126.2452,19270.0
2019-02-07 10:20:00,149.96,150.32,149.96,150.31,4876.0,126.3801,126.6835,126.3801,126.675,4876.0
2019-02-07 10:25:00,150.36,150.65,150.15,150.58,28393.0,126.7172,126.9616,126.5402,126.9026,28393.0
2019-02-07 10:30:00,150.58,150.74,150.55,150.66,25621.0,126.9026,127.0374,126.8773,126.97,25621.0
2019-02-07 10:35:00,150.7,150.7,150.41,150.6,10541.0,127.0037,127.0037,126.7593,126.9194,10541.0
2019-02-07 10:40:00,150.58,150.63,150.33,150.44,21738.0,126.9026,126.9447,126.6919,126.7846,21738.0
2019-02-07 10:45:00,150.46,150.61,150.28,150.28,14260.0,126.8014,126.9279,126.6497,126.6497,14260.0
2019-02-07 10:50:00,150.25,150.34,149.81,149.81,11396.0,126.6245,126.7003,126.2537,126.2537,11396.0
2019-02-07 10:55:00,149.8,149.89,149.56,149.64,8077.0,126.2452,126.3211,126.043,126.1104,8077.0
2019-02-07 11:00:00,149.57,149.6,149.42,149.52,3700.0,126.0514,126.0767,125.925,126.0093,3700.0
2019-02-07 11:05:00,149.49,149.61,149.39,149.41,4160.0,125.984,126.0851,125.8997,125.9165,4160.0
2019-02-07 11:10:00,149.42,149.61,149.34,149.45,5020.0,125.925,126.0851,125.8576,125.9503,5020.0
2019-02-07 11:15:00,149.49,149.49,149.25,149.33,9088.0,125.984,125.984,125.7817,125.8491,9088.0
2019-02-07 11:20:00,149.27,149.36,149.21,149.25,3205.0,125.7986,125.8744,125.748,125.7817,3205.0
2019-02-07 11:25:00,149.33,149.38,149.14,149.3,6534.0,125.8491,125.8913,125.689,125.8238,6534.0
2019-02-07 11:30:00,149.22,149.22,148.42,148.54,8599.0,125.7564,125.7564,125.0822,125.1833,8599.0
2019-02-07 11:35:00,148.56,148.87,148.4,148.79,5004.0,125.2002,125.4615,125.0654,125.394,5004.0
2019-02-07 11:40:00,148.72,149.18,148.65,148.95,4637.0,125.335,125.7227,125.2761,125.5289,4637.0
2019-02-07 11:45:00,148.93,148.93,148.8,148.8,600.0,125.512,125.512,125.4025,125.4025,600.0
2019-02-07 11:50:00,148.75,148.97,148.65,148.83,3475.0,125.3603,125.5457,125.2761,125.4277,3475.0
2019-02-07 11:55:00,148.91,149.11,148.79,148.81,3511.0,125.4952,125.6637,125.394,125.4109,3511.0
2019-02-07 12:00:00,148.78,148.84,148.63,148.72,4656.0,125.3856,125.4362,125.2592,125.335,4656.0
2019-02-07 12:05:00,148.69,148.86,148.65,148.84,10453.0,125.3098,125.453,125.2761,125.4362,10453.0
2019-02-07 12:10:00,148.76,148.88,148.7,148.71,7350.0,125.3688,125.4699,125.3182,125.3266,7350.0
2019-02-07 12:15:00,148.75,148.75,148.52,148.58,10710.0,125.3603,125.3603,125.1665,125.2171,10710.0
2019-02-07 12:20:00,148.61,148.7,148.53,148.64,4550.0,125.2423,125.3182,125.1749,125.2676,4550.0
2019-02-07 12:25:00,148.6,148.64,148.53,148.58,4400.0,125.2339,125.2676,125.1749,125.2171,4400.0
2019-02-07 12:30:00,148.61,148.68,148.55,148.65,4848.0,125.2423,125.3013,125.1918,125.2761,4848.0
2019-02-07 12:35:00,148.72,148.8,148.65,148.74,6753.0,125.335,125.4025,125.2761,125.3519,6753.0
2019-02-07 12:40:00,148.78,148.81,148.56,148.56,6450.0,125.3856,125.4109,125.2002,125.2002,6450.0
2019-02-07 12:45:00,148.56,148.66,148.49,148.53,15243.0,125.2002,125.2845,125.1412,125.1749,15243.0
2019-02-07 12:50:00,148.52,148.54,148.42,148.48,2350.0,125.1665,125.1833,125.0822,125.1328,2350.0
2019-02-07 12:55:00,148.49,148.63,148.41,148.56,5840.0,125.1412,125.2592,125.0738,125.2002,5840.0
2019-02-07 13:00:00,148.66,149.09,148.65,149.09,10832.0,125.2845,125.6469,125.2761,125.6469,10832.0
2019-02-07 13:05:00,149.15,149.36,149.15,149.22,6808.0,125.6974,125.8744,125.6974,125.7564,6808.0
2019-02-07 13:10:00,149.22,149.3,149.08,149.21,3915.0,125.7564,125.8238,125.6384,125.748,3915.0
2019-02-07 13:15:00,149.24,149.41,149.17,149.41,8468.0,125.7733,125.9165,125.7143,125.9165,8468.0
2019-02-07 13:20:00,149.43,149.61,149.38,149.59,8776.0,125.9334,126.0851,125.8913,126.0682,8776.0
2019-02-07 13:25:00,149.6,149.73,149.48,149.6,6711.0,126.0767,126.1862,125.9755,126.0767,6711.0
2019-02-07 13:30:00,149.63,149.74,149.49,149.66,6816.0,126.102,126.1947,125.984,126.1272,6816.0
2019-02-07 13:35:00,149.72,149.81,149.54,149.6,5788.0,126.1778,126.2537,126.0261,126.0767,5788.0
2019-02-07 13:40:00,149.69,149.69,149.39,149.44,8418.0,126.1525,126.1525,125.8997,125.9418,8418.0
2019-02-07 13:45:00,149.41,149.58,149.25,149.35,6172.0,125.9165,126.0598,125.7817,125.866,6172.0
2019-02-07 13:50:00,149.35,149.43,149.24,149.33,7663.0,125.866,125.9334,125.7733,125.8491,7663.0
2019-02-07 13:55:00,149.35,149.37,149.16,149.18,31703.0,125.866,125.8828,125.7059,125.7227,31703.0
2019-02-07 14:00:00,149.1,149.15,148.83,149.12,5245.0,125.6553,125.6974,125.4277,125.6721,5245.0
2019-02-07 14:05:00,149.14,149.26,149.08,149.25,3563.0,125.689,125.7901,125.6384,125.7817,3563.0
2019-02-07 14:10:00,149.25,149.27,149.08,149.18,6622.0,125.7817,125.7986,125.6384,125.7227,6622.0
2019-02-07 14:15:00,149.12,149.2,149.0,149.09,7361.0,125.6721,125.7396,125.571,125.6469,7361.0
2019-02-07 14:20:00,149.03,149.26,148.96,149.26,5174.0,125.5963,125.7901,125.5373,125.7901,5174.0
2019-02-07 14:25:00,149.28,149.28,149.16,149.25,15882.0,125.807,125.807,125.7059,125.7817,15882.0
2019-02-07 14:30:00,149.28,149.28,149.02,149.04,6101.0,125.807,125.807,125.5879,125.6047,6101.0
2019-02-07 14:35:00,149.09,149.22,148.96,148.99,5850.0,125.6469,125.7564,125.5373,125.5626,5850.0
2019-02-07 14:40:00,149.02,149.11,148.97,149.0,5322.0,125.5879,125.6637,125.5457,125.571,5322.0
2019-02-07 14:45:00,149.02,149.21,148.96,149.05,7210.0,125.5879,125.748,125.5373,125.6132,7210.0
2019-02-07 14:50:00,149.02,149.2,148.93,149.12,6174.0,125.5879,125.7396,125.512,125.6721,6174.0
2019-02-07 14:55:00,149.15,149.25,149.01,149.01,5617.0,125.6974,125.7817,125.5794,125.5794,5617.0
2019-02-07 15:00:00,149.04,149.19,149.02,149.06,9831.0,125.6047,125.7311,125.5879,125.6216,9831.0
2019-02-07 15:05:00,149.04,149.09,148.92,148.94,10073.0,125.6047,125.6469,125.5036,125.5205,10073.0
2019-02-07 15:10:00,148.92,149.01,148.84,148.95,5200.0,125.5036,125.5794,125.4362,125.5289,5200.0
2019-02-07 15:15:00,148.95,149.11,148.89,148.92,3711.0,125.5289,125.6637,125.4783,125.5036,3711.0
2019-02-07 15:20:00,148.98,149.13,148.98,149.13,5800.0,125.5542,125.6806,125.5542,125.6806,5800.0
2019-02-07 15:25:00,149.15,149.26,149.03,149.23,6459.0,125.6974,125.7901,125.5963,125.7649,6459.0
2019-02-07 15:30:00,149.18,149.24,148.78,148.78,6531.0,125.7227,125.7733,125.3856,125.3856,6531.0
2019-02-07 15:35:00,148.78,149.03,148.74,149.01,9444.0,125.3856,125.5963,125.3519,125.5794,9444.0
2019-02-07 15:40:00,149.01,149.39,149.0,149.19,11043.0,125.5794,125.8997,125.571,125.7311,11043.0
2019-02-07 15:45:00,149.22,149.42,149.22,149.34,16118.0,125.7564,125.925,125.7564,125.8576,16118.0
2019-02-07 15:50:00,149.34,149.61,149.32,149.61,16704.0,125.8576,126.0851,125.8407,126.0851,16704.0
2019-02-07 15:55:00,149.59,149.66,149.52,149.64,36277.0,126.0682,126.1272,126.0093,126.1104,36277.0
2019-02-08 09:30:00,148.41,148.74,148.12,148.39,33462.0,125.0738,125.3519,124.8294,125.0569,33462.0
2019-02-08 09:35:00,148.66,149.2,148.66,148.86,3221.0,125.2845,125.7396,125.2845,125.453,3221.0
2019-02-08 09:40:00,148.94,149.26,148.63,148.65,4238.0,125.5205,125.7901,125.2592,125.2761,4238.0
2019-02-08 09:45:00,148.65,148.65,148.12,148.16,7426.0,125.2761,125.2761,124.8294,124.8631,7426.0
2019-02-08 09:50:00,148.26,148.33,147.99,147.99,5605.0,124.9474,125.0064,124.7198,124.7198,5605.0
2019-02-08 09:55:00,148.07,148.23,147.93,147.93,9825.0,124.7873,124.9221,124.6693,124.6693,9825.0
2019-02-08 10:00:00,147.99,148.24,147.96,147.99,6503.0,124.7198,124.9305,124.6945,124.7198,6503.0
2019-02-08 10:05:00,147.91,148.2,147.91,148.05,5862.0,124.6524,124.8968,124.6524,124.7704,5862.0
2019-02-08 10:10:00,148.07,148.07,147.4,147.48,21565.0,124.7873,124.7873,124.2226,124.29,21565.0
2019-02-08 10:15:00,147.49,147.58,147.2,147.31,11557.0,124.2985,124.3743,124.0541,124.1468,11557.0
2019-02-08 10:20:00,147.32,147.36,147.21,147.31,7565.0,124.1552,124.1889,124.0625,124.1468,7565.0
2019-02-08 10:25:00,147.25,147.8,147.18,147.8,3772.0,124.0962,124.5597,124.0372,124.5597,3772.0
2019-02-08 10:30:00,147.83,148.09,147.69,148.01,12586.0,124.585,124.8041,124.467,124.7367,12586.0
2019-02-08 10:35:00,147.96,148.03,147.81,147.87,8477.0,124.6945,124.7535,124.5681,124.6187,8477.0
2019-02-08 10:40:00,148.0,148.2,147.91,147.91,6100.0,124.7283,124.8968,124.6524,124.6524,6100.0
2019-02-08 10:45:00,147.93,148.01,147.88,147.9,2543.0,124.6693,124.7367,124.6271,124.644,2543.0
2019-02-08 10:50:00,147.95,147.97,147.53,147.53,16091.0,124.6861,124.703,124.3322,124.3322,16091.0
2019-02-08 10:55:00,147.5,147.68,147.42,147.63,4236.0,124.3069,124.4586,124.2395,124.4164,4236.0
2019-02-08 11:00:00,147.57,147.57,147.26,147.26,2842.0,124.3659,124.3659,124.1046,124.1046,2842.0
2019-02-08 11:05:00,147.26,147.34,147.16,147.34,10409.0,124.1046,124.172,124.0203,124.172,10409.0
2019-02-08 11:10:00,147.32,147.32,147.1,147.18,8929.0,124.1552,124.1552,123.9698,124.0372,8929.0
2019-02-08 11:15:00,147.19,147.27,147.09,147.09,11903.0,124.0456,124.113,123.9613,123.9613,11903.0
2019-02-08 11:20:00,147.1,147.22,147.06,147.15,5634.0,123.9698,124.0709,123.9361,124.0119,5634.0
2019-02-08 11:25:00,147.19,147.24,146.94,146.94,10018.0,124.0456,124.0878,123.8349,123.8349,10018.0
2019-02-08 11:30:00,146.91,147.09,146.72,146.72,5716.0,123.8097,123.9613,123.6495,123.6495,5716.0
2019-02-08 11:35:00,146.77,146.83,146.68,146.75,4291.0,123.6917,123.7422,123.6158,123.6748,4291.0
2019-02-08 11:40:00,146.83,146.89,146.71,146.81,3901.0,123.7422,123.7928,123.6411,123.7254,3901.0
2019-02-08 11:45:00,146.86,146.93,146.52,146.8,7406.0,123.7675,123.8265,123.481,123.7169,7406.0
2019-02-08 11:50:00,146.81,147.03,146.76,146.98,4615.0,123.7254,123.9108,123.6832,123.8686,4615.0
2019-02-08 11:55:00,147.0,147.22,147.0,147.16,3989.0,123.8855,124.0709,123.8855,124.0203,3989.0
2019-02-08 12:00:00,147.16,147.38,147.16,147.27,4388.0,124.0203,124.2057,124.0203,124.113,4388.0
2019-02-08 12:05:00,147.31,147.31,147.14,147.14,5966.0,124.1468,124.1468,124.0035,124.0035,5966.0
2019-02-08 12:10:00,147.13,147.22,147.06,147.18,2250.0,123.9951,124.0709,123.9361,124.0372,2250.0
2019-02-08 12:15:00,147.21,147.25,147.18,147.22,2956.0,124.0625,124.0962,124.0372,124.0709,2956.0
2019-02-08 12:20:00,147.18,147.32,147.18,147.19,5083.0,124.0372,124.1552,124.0372,124.0456,5083.0
2019-02-08 12:25:00,147.2,147.25,147.05,147.11,2555.0,124.0541,124.0962,123.9276,123.9782,2555.0
2019-02-08 12:30:00,147.11,147.23,147.1,147.14,3374.0,123.9782,124.0793,123.9698,124.0035,3374.0
2019-02-08 12:35:00,147.12,147.18,147.04,147.14,4195.0,123.9866,124.0372,123.9192,124.0035,4195.0
2019-02-08 12:40:00,147.18,147.3,147.14,147.3,4212.0,124.0372,124.1383,124.0035,124.1383,4212.0
2019-02-08 12:45:00,147.3,147.59,147.3,147.59,4365.0,124.1383,124.3827,124.1383,124.3827,4365.0
2019-02-08 12:50:00,147.59,147.59,147.28,147.34,3638.0,124.3827,124.3827,124.1215,124.172,3638.0
2019-02-08 12:55:00,147.35,147.38,147.21,147.3,3908.0,124.1805,124.2057,124.0625,124.1383,3908.0
2019-02-08 13:00:00,147.33,147.42,147.29,147.41,4583.0,124.1636,124.2395,124.1299,124.231,4583.0
2019-02-08 13:05:00,147.41,147.41,147.3,147.35,5028.0,124.231,124.231,124.1383,124.1805,5028.0
2019-02-08 13:10:00,147.4,147.84,147.4,147.84,8282.0,124.2226,124.5934,124.2226,124.5934,8282.0
2019-02-08 13:15:00,147.85,147.85,147.58,147.62,4777.0,124.6018,124.6018,124.3743,124.408,4777.0
2019-02-08 13:20:00,147.62,147.64,147.55,147.56,4000.0,124.408,124.4249,124.349,124.3574,4000.0
2019-02-08 13:25:00,147.56,147.63,147.54,147.58,2400.0,124.3574,124.4164,124.3406,124.3743,2400.0
2019-02-08 13:30:00,147.55,147.67,147.53,147.66,5217.0,124.349,124.4501,124.3322,124.4417,5217.0
2019-02-08 13:35:00,147.66,147.7,147.62,147.65,3650.0,124.4417,124.4754,124.408,124.4333,3650.0
2019-02-08 13:40:00,147.65,147.78,147.65,147.76,4704.0,124.4333,124.5429,124.4333,124.526,4704.0
2019-02-08 13:45:00,147.77,147.92,147.73,147.91,4106.0,124.5344,124.6608,124.5007,124.6524,4106.0
2019-02-08 13:50:00,147.95,147.96,147.59,147.63,6284.0,124.6861,124.6945,124.3827,124.4164,6284.0
2019-02-08 13:55:00,147.62,147.77,147.62,147.75,3600.0,124.408,124.5344,124.408,124.5176,3600.0
2019-02-08 14:00:00,147.76,147.81,147.62,147.69,4624.0,124.526,124.5681,124.408,124.467,4624.0
2019-02-08 14:05:00,147.71,147.79,147.64,147.79,4874.0,124.4839,124.5513,124.4249,124.5513,4874.0
2019-02-08 14:10:00,147.78,147.92,147.7,147.91,4887.0,124.5429,124.6608,124.4754,124.6524,4887.0
2019-02-08 14:15:00,147.91,148.16,147.86,148.16,18479.0,124.6524,124.8631,124.6103,124.8631,18479.0
2019-02-08 14:20:00,148.18,148.26,148.07,148.18,7755.0,124.88,124.9474,124.7873,124.88,7755.0
2019-02-08 14:25:00,148.21,148.21,148.09,148.16,5008.0,124.9052,124.9052,124.8041,124.8631,5008.0
2019-02-08 14:30:00,148.18,148.19,148.07,148.12,6600.0,124.88,124.8884,124.7873,124.8294,6600.0
2019-02-08 14:35:00,148.12,148.12,147.99,148.04,3689.0,124.8294,124.8294,124.7198,124.762,3689.0
2019-02-08 14:40:00,148.01,148.06,147.91,147.99,3733.0,124.7367,124.7788,124.6524,124.7198,3733.0
2019-02-08 14:45:00,148.01,148.14,147.97,148.12,4590.0,124.7367,124.8462,124.703,124.8294,4590.0
2019-02-08 14:50:00,148.1,148.13,148.02,148.08,5812.0,124.8125,124.8378,124.7451,124.7957,5812.0
2019-02-08 14:55:00,148.05,148.1,147.99,147.99,3618.0,124.7704,124.8125,124.7198,124.7198,3618.0
2019-02-08 15:00:00,147.98,148.05,147.86,147.86,3900.0,124.7114,124.7704,124.6103,124.6103,3900.0
2019-02-08 15:05:00,147.83,147.86,147.71,147.76,4180.0,124.585,124.6103,124.4839,124.526,4180.0
2019-02-08 15:10:00,147.77,147.98,147.77,147.98,5056.0,124.5344,124.7114,124.5344,124.7114,5056.0
2019-02-08 15:15:00,147.92,148.01,147.86,147.95,6910.0,124.6608,124.7367,124.6103,124.6861,6910.0
2019-02-08 15:20:00,147.95,148.07,147.92,147.98,5833.0,124.6861,124.7873,124.6608,124.7114,5833.0
2019-02-08 15:25:00,148.0,148.07,147.89,148.01,6776.0,124.7283,124.7873,124.6356,124.7367,6776.0
2019-02-08 15:30:00,148.05,148.07,147.92,148.06,12211.0,124.7704,124.7873,124.6608,124.7788,12211.0
2019-02-08 15:35:00,148.06,148.09,147.88,148.07,10809.0,124.7788,124.8041,124.6271,124.7873,10809.0
2019-02-08 15:40:00,148.02,148.04,147.87,147.88,11242.0,124.7451,124.762,124.6187,124.6271,11242.0
2019-02-08 15:45:00,147.86,147.93,147.8,147.88,22466.0,124.6103,124.6693,124.5597,124.6271,22466.0
2019-02-08 15:50:00,147.9,147.94,147.79,147.86,22876.0,124.644,124.6777,124.5513,124.6103,22876.0
2019-02-08 15:55:00,147.84,148.29,147.83,148.29,45043.0,124.5934,124.9727,124.585,124.9727,45043.0
2019-02-11 09:30:00,148.16,148.73,148.16,148.6,18717.0,124.8631,125.3435,124.8631,125.2339,18717.0
2019-02-11 09:35:00,148.73,149.11,148.59,148.59,2941.0,125.3435,125.6637,125.2255,125.2255,2941.0
2019-02-11 09:40:00,148.6,148.6,148.31,148.42,5710.0,125.2339,125.2339,124.9895,125.0822,5710.0
2019-02-11 09:45:00,148.44,148.93,148.33,148.6,4900.0,125.0991,125.512,125.0064,125.2339,4900.0
2019-02-11 09:50:00,148.38,148.69,148.11,148.63,7103.0,125.0485,125.3098,124.821,125.2592,7103.0
2019-02-11 09:55:00,148.63,148.63,148.25,148.59,8399.0,125.2592,125.2592,124.9389,125.2255,8399.0
2019-02-11 10:00:00,148.62,148.9,148.62,148.85,3619.0,125.2508,125.4867,125.2508,125.4446,3619.0
2019-02-11 10:05:00,148.9,148.92,148.77,148.86,3573.0,125.4867,125.5036,125.3772,125.453,3573.0
2019-02-11 10:10:00,148.89,148.93,148.52,148.52,2670.0,125.4783,125.512,125.1665,125.1665,2670.0
2019-02-11 10:15:00,148.49,148.51,148.33,148.5,1400.0,125.1412,125.1581,125.0064,125.1496,1400.0
2019-02-11 10:20:00,148.3,148.31,148.05,148.21,1020.0,124.9811,124.9895,124.7704,124.9052,1020.0
2019-02-11 10:25:00,148.09,148.14,147.96,147.96,2934.0,124.8041,124.8462,124.6945,124.6945,2934.0
2019-02-11 10:30:00,147.93,148.01,147.79,147.85,4198.0,124.6693,124.7367,124.5513,124.6018,4198.0
2019-02-11 10:35:00,147.88,148.18,147.88,148.03,12728.0,124.6271,124.88,124.6271,124.7535,12728.0
2019-02-11 10:40:00,148.0,148.13,147.98,148.0,6659.0,124.7283,124.8378,124.7114,124.7283,6659.0
2019-02-11 10:45:00,148.05,148.26,148.02,148.1,4138.0,124.7704,124.9474,124.7451,124.8125,4138.0
2019-02-11 10:50:00,148.08,148.17,147.98,147.98,3100.0,124.7957,124.8715,124.7114,124.7114,3100.0
2019-02-11 10:55:00,148.0,148.05,147.87,147.87,3650.0,124.7283,124.7704,124.6187,124.6187,3650.0
2019-02-11 11:00:00,147.92,147.99,147.78,147.95,5938.0,124.6608,124.7198,124.5429,124.6861,5938.0
2019-02-11 11:05:00,148.0,148.14,147.7,147.7,3258.0,124.7283,124.8462,124.4754,124.4754,3258.0
2019-02-11 11:10:00,147.67,147.91,147.67,147.77,1938.0,124.4501,124.6524,124.4501,124.5344,1938.0
2019-02-11 11:15:00,147.78,147.98,147.77,147.77,4695.0,124.5429,124.7114,124.5344,124.5344,4695.0
2019-02-11 11:20:00,147.74,147.9,147.72,147.84,4029.0,124.5091,124.644,124.4923,124.5934,4029.0
2019-02-11 11:25:00,147.87,147.87,147.68,147.69,2669.0,124.6187,124.6187,124.4586,124.467,2669.0
2019-02-11 11:30:00,147.63,147.81,147.55,147.81,5990.0,124.4164,124.5681,124.349,124.5681,5990.0
2019-02-11 11:35:00,147.8,147.86,147.71,147.75,3125.0,124.5597,124.6103,124.4839,124.5176,3125.0
2019-02-11 11:40:00,147.71,147.83,147.68,147.83,2216.0,124.4839,124.585,124.4586,124.585,2216.0
2019-02-11 11:45:00,147.74,147.78,147.65,147.78,937.0,124.5091,124.5429,124.4333,124.5429,937.0
2019-02-11 11:50:00,147.75,147.76,147.44,147.69,3000.0,124.5176,124.526,124.2563,124.467,3000.0
2019-02-11 11:55:00,147.69,147.71,147.6,147.71,2530.0,124.467,124.4839,124.3912,124.4839,2530.0
2019-02-11 12:00:00,147.75,147.94,147.75,147.87,6471.0,124.5176,124.6777,124.5176,124.6187,6471.0
2019-02-11 12:05:00,147.85,148.04,147.85,147.96,2259.0,124.6018,124.762,124.6018,124.6945,2259.0
2019-02-11 12:10:00,147.94,147.94,147.81,147.93,1800.0,124.6777,124.6777,124.5681,124.6693,1800.0
2019-02-11 12:15:00,147.94,148.01,147.9,147.9,2000.0,124.6777,124.7367,124.644,124.644,2000.0
2019-02-11 12:20:00,147.88,148.01,147.88,147.89,7858.0,124.6271,124.7367,124.6271,124.6356,7858.0
2019-02-11 12:25:00,147.89,148.04,147.89,148.0,2911.0,124.6356,124.762,124.6356,124.7283,2911.0
2019-02-11 12:30:00,148.03,148.12,147.94,147.98,4079.0,124.7535,124.8294,124.6777,124.7114,4079.0
2019-02-11 12:35:00,147.9,147.95,147.8,147.8,4969.0,124.644,124.6861,124.5597,124.5597,4969.0
2019-02-11 12:40:00,147.86,148.1,147.86,148.06,2051.0,124.6103,124.8125,124.6103,124.7788,2051.0
2019-02-11 12:45:00,148.01,148.11,148.01,148.08,2307.0,124.7367,124.821,124.7367,124.7957,2307.0
2019-02-11 12:50:00,148.01,148.02,147.91,147.97,3600.0,124.7367,124.7451,124.6524,124.703,3600.0
2019-02-11 12:55:00,148.0,148.08,147.96,148.02,2800.0,124.7283,124.7957,124.6945,124.7451,2800.0
2019-02-11 13:00:00,148.04,148.11,147.99,148.06,2710.0,124.762,124.821,124.7198,124.7788,2710.0
2019-02-11 13:05:00,148.07,148.13,148.05,148.13,2237.0,124.7873,124.8378,124.7704,124.8378,2237.0
2019-02-11 13:10:00,148.08,148.08,147.93,147.98,2898.0,124.7957,124.7957,124.6693,124.7114,2898.0
2019-02-11 13:15:00,147.98,148.03,147.89,148.03,3120.0,124.7114,124.7535,124.6356,124.7535,3120.0
2019-02-11 13:20:00,148.06,148.12,148.02,148.07,2141.0,124.7788,124.8294,124.7451,124.7873,2141.0
2019-02-11 13:25:00,148.02,148.06,147.94,147.95,2001.0,124.7451,124.7788,124.6777,124.6861,2001.0
2019-02-11 13:30:00,147.99,148.05,147.98,148.0,4045.0,124.7198,124.7704,124.7114,124.7283,4045.0
2019-02-11 13:35:00,148.0,148.02,147.92,147.98,4242.0,124.7283,124.7451,124.6608,124.7114,4242.0
2019-02-11 13:40:00,148.04,148.1,147.98,148.01,3002.0,124.762,124.8125,124.7114,124.7367,3002.0
2019-02-11 13:45:00,148.0,148.04,147.94,148.03,3664.0,124.7283,124.762,124.6777,124.7535,3664.0
2019-02-11 13:50:00,147.99,148.02,147.96,147.99,1802.0,124.7198,124.7451,124.6945,124.7198,1802.0
2019-02-11 13:55:00,148.0,148.03,147.92,147.97,2164.0,124.7283,124.7535,124.6608,124.703,2164.0
2019-02-11 14:00:00,147.96,148.01,147.89,147.98,3300.0,124.6945,124.7367,124.6356,124.7114,3300.0
2019-02-11 14:05:00,147.97,148.01,147.83,147.85,2382.0,124.703,124.7367,124.585,124.6018,2382.0
2019-02-11 14:10:00,147.84,147.94,147.84,147.93,2250.0,124.5934,124.6777,124.5934,124.6693,2250.0
2019-02-11 14:15:00,147.95,148.01,147.93,147.99,1706.0,124.6861,124.7367,124.6693,124.7198,1706.0
2019-02-11 14:20:00,147.96,148.07,147.89,147.9,3436.0,124.6945,124.7873,124.6356,124.644,3436.0
2019-02-11 14:25:00,147.95,147.96,147.9,147.92,2085.0,124.6861,124.6945,124.644,124.6608,2085.0
2019-02-11 14:30:00,147.98,147.98,147.83,147.84,2413.0,124.7114,124.7114,124.585,124.5934,2413.0
2019-02-11 14:35:00,147.85,147.89,147.82,147.89,1902.0,124.6018,124.6356,124.5766,124.6356,1902.0
2019-02-11 14:40:00,147.88,148.06,147.86,147.92,3726.0,124.6271,124.7788,124.6103,124.6608,3726.0
2019-02-11 14:45:00,147.89,147.94,147.72,147.78,4648.0,124.6356,124.6777,124.4923,124.5429,4648.0
2019-02-11 14:50:00,147.8,147.87,147.78,147.78,2735.0,124.5597,124.6187,124.5429,124.5429,2735.0
2019-02-11 14:55:00,147.84,147.96,147.82,147.96,3821.0,124.5934,124.6945,124.5766,124.6945,3821.0
2019-02-11 15:00:00,147.99,148.05,147.96,148.01,1929.0,124.7198,124.7704,124.6945,124.7367,1929.0
2019-02-11 15:05:00,147.99,148.08,147.98,148.08,8059.0,124.7198,124.7957,124.7114,124.7957,8059.0
2019-02-11 15:10:00,148.11,148.13,147.94,147.99,2436.0,124.821,124.8378,124.6777,124.7198,2436.0
2019-02-11 15:15:00,148.03,148.1,147.96,147.97,5643.0,124.7535,124.8125,124.6945,124.703,5643.0
2019-02-11 15:20:00,147.97,148.16,147.97,148.16,2015.0,124.703,124.8631,124.703,124.8631,2015.0
2019-02-11 15:25:00,148.19,148.23,148.13,148.14,3775.0,124.8884,124.9221,124.8378,124.8462,3775.0
2019-02-11 15:30:00,148.15,148.19,148.01,148.01,4604.0,124.8547,124.8884,124.7367,124.7367,4604.0
2019-02-11 15:35:00,148.01,148.1,147.99,148.06,4748.0,124.7367,124.8125,124.7198,124.7788,4748.0
2019-02-11 15:40:00,148.03,148.07,147.94,147.94,10450.0,124.7535,124.7873,124.6777,124.6777,10450.0
2019-02-11 15:45:00,147.88,147.99,147.86,147.97,10999.0,124.6271,124.7198,124.6103,124.703,10999.0
2019-02-11 15:50:00,147.98,148.13,147.93,148.08,22770.0,124.7114,124.8378,124.6693,124.7957,22770.0
2019-02-11 15:55:00,148.06,148.21,147.9,148.14,70990.0,124.7788,124.9052,124.644,124.8462,70990.0
2019-02-12 09:30:00,149.11,149.55,148.98,149.12,27123.0,125.6637,126.0345,125.5542,125.6721,27123.0
2019-02-12 09:35:00,149.28,149.82,149.27,149.61,9177.0,125.807,126.2621,125.7986,126.0851,9177.0
2019-02-12 09:40:00,149.62,149.83,149.47,149.58,13630.0,126.0935,126.2705,125.9671,126.0598,13630.0
2019-02-12 09:45:00,149.67,150.02,149.66,149.85,6535.0,126.1357,126.4306,126.1272,126.2874,6535.0
2019-02-12 09:50:00,149.79,150.12,149.64,150.09,7534.0,126.2368,126.5149,126.1104,126.4896,7534.0
2019-02-12 09:55:00,150.13,150.26,150.02,150.2,3200.0,126.5233,126.6329,126.4306,126.5823,3200.0
2019-02-12 10:00:00,150.23,150.27,149.73,149.73,10470.0,126.6076,126.6413,126.1862,126.1862,10470.0
2019-02-12 10:05:00,149.69,149.75,149.06,149.25,23093.0,126.1525,126.2031,125.6216,125.7817,23093.0
2019-02-12 10:10:00,149.37,149.58,149.37,149.44,6369.0,125.8828,126.0598,125.8828,125.9418,6369.0
2019-02-12 10:15:00,149.32,149.53,149.26,149.42,4649.0,125.8407,126.0177,125.7901,125.925,4649.0
2019-02-12 10:20:00,149.37,149.53,149.27,149.53,6700.0,125.8828,126.0177,125.7986,126.0177,6700.0
2019-02-12 10:25:00,149.51,149.55,149.35,149.43,8305.0,126.0008,126.0345,125.866,125.9334,8305.0
2019-02-12 10:30:00,149.45,149.55,149.3,149.5,2676.0,125.9503,126.0345,125.8238,125.9924,2676.0
2019-02-12 10:35:00,149.48,149.63,149.48,149.53,2503.0,125.9755,126.102,125.9755,126.0177,2503.0
2019-02-12 10:40:00,149.61,149.77,149.57,149.68,2972.0,126.0851,126.2199,126.0514,126.1441,2972.0
2019-02-12 10:45:00,149.7,149.87,149.69,149.87,2862.0,126.1609,126.3042,126.1525,126.3042,2862.0
2019-02-12 10:50:00,149.92,150.02,149.85,150.02,2940.0,126.3464,126.4306,126.2874,126.4306,2940.0
2019-02-12 10:55:00,150.15,150.37,150.14,150.2,7842.0,126.5402,126.7256,126.5318,126.5823,7842.0
2019-02-12 11:00:00,150.23,150.37,150.22,150.22,2304.0,126.6076,126.7256,126.5992,126.5992,2304.0
2019-02-12 11:05:00,150.2,150.43,150.2,150.35,3461.0,126.5823,126.7762,126.5823,126.7087,3461.0
2019-02-12 11:10:00,150.37,150.64,150.3,150.63,5922.0,126.7256,126.9531,126.6666,126.9447,5922.0
2019-02-12 11:15:00,150.63,150.68,150.56,150.65,5825.0,126.9447,126.9869,126.8857,126.9616,5825.0
2019-02-12 11:20:00,150.64,150.98,150.62,150.98,13313.0,126.9531,127.2397,126.9363,127.2397,13313.0
2019-02-12 11:25:00,150.98,151.49,150.94,151.48,14485.0,127.2397,127.6695,127.206,127.6611,14485.0
2019-02-12 11:30:00,151.44,151.45,151.26,151.32,15947.0,127.6273,127.6358,127.4757,127.5262,15947.0
2019-02-12 11:35:00,151.33,151.67,151.32,151.56,8585.0,127.5346,127.8212,127.5262,127.7285,8585.0
2019-02-12 11:40:00,151.59,151.78,151.53,151.66,3682.0,127.7538,127.9139,127.7032,127.8128,3682.0
2019-02-12 11:45:00,151.65,151.67,151.46,151.67,5600.0,127.8043,127.8212,127.6442,127.8212,5600.0
2019-02-12 11:50:00,151.69,151.85,151.66,151.81,7207.0,127.838,127.9729,127.8128,127.9392,7207.0
2019-02-12 11:55:00,151.78,151.87,151.72,151.84,5990.0,127.9139,127.9897,127.8633,127.9645,5990.0
2019-02-12 12:00:00,151.88,151.99,151.77,151.77,9946.0,127.9982,128.0909,127.9055,127.9055,9946.0
2019-02-12 12:05:00,151.81,151.81,151.67,151.73,5967.0,127.9392,127.9392,127.8212,127.8717,5967.0
2019-02-12 12:10:00,151.77,151.86,151.71,151.71,5136.0,127.9055,127.9813,127.8549,127.8549,5136.0
2019-02-12 12:15:00,151.72,151.79,151.48,151.5,6275.0,127.8633,127.9223,127.6611,127.6779,6275.0
2019-02-12 12:20:00,151.5,151.86,151.5,151.86,5885.0,127.6779,127.9813,127.6779,127.9813,5885.0
2019-02-12 12:25:00,151.83,151.83,151.76,151.76,1600.0,127.956,127.956,127.897,127.897,1600.0
2019-02-12 12:30:00,151.72,151.82,151.63,151.72,3592.0,127.8633,127.9476,127.7875,127.8633,3592.0
2019-02-12 12:35:00,151.72,151.8,151.7,151.71,7764.0,127.8633,127.9307,127.8465,127.8549,7764.0
2019-02-12 12:40:00,151.74,151.78,151.55,151.55,4519.0,127.8802,127.9139,127.7201,127.7201,4519.0
2019-02-12 12:45:00,151.53,151.53,151.3,151.3,8703.0,127.7032,127.7032,127.5094,127.5094,8703.0
2019-02-12 12:50:00,151.33,151.4,151.26,151.31,8216.0,127.5346,127.5936,127.4757,127.5178,8216.0
2019-02-12 12:55:00,151.33,151.62,151.33,151.56,14923.0,127.5346,127.779,127.5346,127.7285,14923.0
2019-02-12 13:00:00,151.6,151.71,151.59,151.64,6076.0,127.7622,127.8549,127.7538,127.7959,6076.0
2019-02-12 13:05:00,151.65,151.82,151.65,151.81,3079.0,127.8043,127.9476,127.8043,127.9392,3079.0
2019-02-12 13:10:00,151.84,151.87,151.69,151.69,6307.0,127.9645,127.9897,127.838,127.838,6307.0
2019-02-12 13:15:00,151.64,151.71,151.62,151.66,4538.0,127.7959,127.8549,127.779,127.8128,4538.0
2019-02-12 13:20:00,151.72,151.77,151.72,151.76,4502.0,127.8633,127.9055,127.8633,127.897,4502.0
2019-02-12 13:25:00,151.77,151.92,151.76,151.9,3906.0,127.9055,128.0319,127.897,128.015,3906.0
2019-02-12 13:30:00,151.9,152.15,151.89,152.07,9566.0,128.015,128.2257,128.0066,128.1583,9566.0
2019-02-12 13:35:00,152.1,152.1,151.95,151.96,4167.0,128.1836,128.1836,128.0572,128.0656,4167.0
2019-02-12 13:40:00,151.93,151.94,151.81,151.89,3145.0,128.0403,128.0487,127.9392,128.0066,3145.0
2019-02-12 13:45:00,151.89,151.99,151.88,151.99,3712.0,128.0066,128.0909,127.9982,128.0909,3712.0
2019-02-12 13:50:00,152.0,152.16,151.97,152.12,12837.0,128.0993,128.2341,128.074,128.2004,12837.0
2019-02-12 13:55:00,152.1,152.1,152.01,152.08,3417.0,128.1836,128.1836,128.1077,128.1667,3417.0
2019-02-12 14:00:00,152.1,152.13,152.03,152.11,5038.0,128.1836,128.2089,128.1246,128.192,5038.0
2019-02-12 14:05:00,152.11,152.11,152.05,152.06,4150.0,128.192,128.192,128.1414,128.1499,4150.0
2019-02-12 14:10:00,152.07,152.1,152.01,152.1,3948.0,128.1583,128.1836,128.1077,128.1836,3948.0
2019-02-12 14:15:00,152.12,152.13,151.94,151.95,7055.0,128.2004,128.2089,128.0487,128.0572,7055.0
2019-02-12 14:20:00,151.97,152.02,151.9,151.97,5224.0,128.074,128.1161,128.015,128.074,5224.0
2019-02-12 14:25:00,151.94,151.95,151.88,151.9,3370.0,128.0487,128.0572,127.9982,128.015,3370.0
2019-02-12 14:30:00,151.88,151.92,151.78,151.78,4625.0,127.9982,128.0319,127.9139,127.9139,4625.0
2019-02-12 14:35:00,151.79,151.82,151.78,151.82,4615.0,127.9223,127.9476,127.9139,127.9476,4615.0
2019-02-12 14:40:00,151.83,151.84,151.76,151.81,2887.0,127.956,127.9645,127.897,127.9392,2887.0
2019-02-12 14:45:00,151.84,151.9,151.79,151.86,6792.0,127.9645,128.015,127.9223,127.9813,6792.0
2019-02-12 14:50:00,151.86,151.89,151.59,151.67,11280.0,127.9813,128.0066,127.7538,127.8212,11280.0
2019-02-12 14:55:00,151.68,151.69,151.62,151.64,7929.0,127.8296,127.838,127.779,127.7959,7929.0
2019-02-12 15:00:00,151.62,151.74,151.6,151.7,9050.0,127.779,127.8802,127.7622,127.8465,9050.0
2019-02-12 15:05:00,151.72,151.8,151.72,151.74,6076.0,127.8633,127.9307,127.8633,127.8802,6076.0
2019-02-12 15:10:00,151.71,151.74,151.68,151.7,29182.0,127.8549,127.8802,127.8296,127.8465,29182.0
2019-02-12 15:15:00,151.71,151.8,151.62,151.7,17022.0,127.8549,127.9307,127.779,127.8465,17022.0
2019-02-12 15:20:00,151.71,151.77,151.64,151.64,10550.0,127.8549,127.9055,127.7959,127.7959,10550.0
2019-02-12 15:25:00,151.66,151.84,151.63,151.83,9739.0,127.8128,127.9645,127.7875,127.956,9739.0
2019-02-12 15:30:00,151.83,151.9,151.81,151.82,13009.0,127.956,128.015,127.9392,127.9476,13009.0
2019-02-12 15:35:00,151.81,151.83,151.68,151.69,13040.0,127.9392,127.956,127.8296,127.838,13040.0
2019-02-12 15:40:00,151.71,151.72,151.58,151.62,16441.0,127.8549,127.8633,127.7453,127.779,16441.0
2019-02-12 15:45:00,151.59,151.65,151.51,151.61,22943.0,127.7538,127.8043,127.6863,127.7706,22943.0
2019-02-12 15:50:00,151.62,151.69,151.61,151.66,27183.0,127.779,127.838,127.7706,127.8128,27183.0
2019-02-12 15:55:00,151.66,151.96,151.66,151.78,67454.0,127.8128,128.0656,127.8128,127.9139,67454.0
2019-02-13 09:30:00,152.44,152.49,151.42,151.42,19109.0,128.4701,128.5122,127.6105,127.6105,19109.0
2019-02-13 09:35:00,151.57,152.37,151.44,152.17,8942.0,127.7369,128.4111,127.6273,128.2426,8942.0
2019-02-13 09:40:00,152.17,152.77,152.17,152.77,6000.0,128.2426,128.7482,128.2426,128.7482,6000.0
2019-02-13 09:45:00,152.75,152.85,152.43,152.51,10316.0,128.7314,128.8156,128.4617,128.5291,10316.0
2019-02-13 09:50:00,152.32,152.4,152.14,152.19,6000.0,128.369,128.4364,128.2173,128.2594,6000.0
2019-02-13 09:55:00,152.25,152.34,152.12,152.21,15356.0,128.31,128.3858,128.2004,128.2763,15356.0
2019-02-13 10:00:00,152.21,152.58,152.2,152.37,18047.0,128.2763,128.5881,128.2678,128.4111,18047.0
2019-02-13 10:05:00,152.41,152.49,152.34,152.38,3588.0,128.4448,128.5122,128.3858,128.4195,3588.0
2019-02-13 10:10:00,152.41,152.76,152.41,152.66,4883.0,128.4448,128.7398,128.4448,128.6555,4883.0
2019-02-13 10:15:00,152.65,152.73,152.52,152.73,11711.0,128.6471,128.7145,128.5375,128.7145,11711.0
2019-02-13 10:20:00,152.73,152.83,152.57,152.61,7125.0,128.7145,128.7988,128.5797,128.6134,7125.0
2019-02-13 10:25:00,152.64,152.8,152.63,152.75,4658.0,128.6387,128.7735,128.6302,128.7314,4658.0
2019-02-13 10:30:00,152.73,153.01,152.71,152.9,8457.0,128.7145,128.9505,128.6977,128.8578,8457.0
2019-02-13 10:35:00,152.9,153.08,152.86,152.89,6728.0,128.8578,129.0095,128.8241,128.8493,6728.0
2019-02-13 10:40:00,152.89,153.19,152.86,153.1,8116.0,128.8493,129.1022,128.8241,129.0263,8116.0
2019-02-13 10:45:00,153.15,153.18,153.0,153.0,2850.0,129.0685,129.0937,128.9421,128.9421,2850.0
2019-02-13 10:50:00,153.03,153.18,152.96,153.0,4413.0,128.9673,129.0937,128.9083,128.9421,4413.0
2019-02-13 10:55:00,152.97,153.19,152.94,153.17,9361.0,128.9168,129.1022,128.8915,129.0853,9361.0
2019-02-13 11:00:00,153.19,153.44,153.18,153.34,9717.0,129.1022,129.3129,129.0937,129.2286,9717.0
2019-02-13 11:05:00,153.39,153.47,153.26,153.26,19726.0,129.2707,129.3381,129.1612,129.1612,19726.0
2019-02-13 11:10:00,153.22,153.23,152.99,153.09,2600.0,129.1275,129.1359,128.9336,129.0179,2600.0
2019-02-13 11:15:00,153.07,153.07,152.72,152.72,5229.0,129.001,129.001,128.7061,128.7061,5229.0
2019-02-13 11:20:00,152.64,152.76,152.61,152.7,3853.0,128.6387,128.7398,128.6134,128.6892,3853.0
2019-02-13 11:25:00,152.69,152.81,152.57,152.57,7460.0,128.6808,128.7819,128.5797,128.5797,7460.0
2019-02-13 11:30:00,152.59,152.59,152.35,152.36,3504.0,128.5965,128.5965,128.3943,128.4027,3504.0
2019-02-13 11:35:00,152.41,152.46,152.3,152.3,3855.0,128.4448,128.487,128.3521,128.3521,3855.0
2019-02-13 11:40:00,152.28,152.43,152.21,152.42,4438.0,128.3353,128.4617,128.2763,128.4533,4438.0
2019-02-13 11:45:00,152.42,152.63,152.39,152.55,3524.0,128.4533,128.6302,128.428,128.5628,3524.0
2019-02-13 11:50:00,152.63,152.69,152.55,152.65,5305.0,128.6302,128.6808,128.5628,128.6471,5305.0
2019-02-13 11:55:00,152.64,152.69,152.6,152.66,2679.0,128.6387,128.6808,128.6049,128.6555,2679.0
2019-02-13 12:00:00,152.66,152.76,152.52,152.59,8803.0,128.6555,128.7398,128.5375,128.5965,8803.0
2019-02-13 12:05:00,152.55,152.63,152.38,152.39,19529.0,128.5628,128.6302,128.4195,128.428,19529.0
2019-02-13 12:10:00,152.42,152.47,152.35,152.39,2440.0,128.4533,128.4954,128.3943,128.428,2440.0
2019-02-13 12:15:00,152.44,152.47,152.32,152.32,3569.0,128.4701,128.4954,128.369,128.369,3569.0
2019-02-13 12:20:00,152.32,152.43,152.32,152.4,2077.0,128.369,128.4617,128.369,128.4364,2077.0
2019-02-13 12:25:00,152.41,152.49,152.37,152.42,7037.0,128.4448,128.5122,128.4111,128.4533,7037.0
2019-02-13 12:30:00,152.41,152.45,152.36,152.44,8003.0,128.4448,128.4785,128.4027,128.4701,8003.0
2019-02-13 12:35:00,152.42,152.53,152.39,152.45,2300.0,128.4533,128.546,128.428,128.4785,2300.0
2019-02-13 12:40:00,152.51,152.57,152.35,152.39,3113.0,128.5291,128.5797,128.3943,128.428,3113.0
2019-02-13 12:45:00,152.39,152.54,152.39,152.52,1700.0,128.428,128.5544,128.428,128.5375,1700.0
2019-02-13 12:50:00,152.53,152.53,152.35,152.38,2982.0,128.546,128.546,128.3943,128.4195,2982.0
2019-02-13 12:55:00,152.35,152.42,152.34,152.41,2100.0,128.3943,128.4533,128.3858,128.4448,2100.0
2019-02-13 13:00:00,152.42,152.42,152.34,152.37,3100.0,128.4533,128.4533,128.3858,128.4111,3100.0
2019-02-13 13:05:00,152.36,152.46,152.33,152.44,1801.0,128.4027,128.487,128.3774,128.4701,1801.0
2019-02-13 13:10:00,152.44,152.48,152.43,152.47,1449.0,128.4701,128.5038,128.4617,128.4954,1449.0
2019-02-13 13:15:00,152.47,152.48,152.4,152.45,3470.0,128.4954,128.5038,128.4364,128.4785,3470.0
2019-02-13 13:20:00,152.47,152.5,152.41,152.43,2789.0,128.4954,128.5207,128.4448,128.4617,2789.0
2019-02-13 13:25:00,152.45,152.6,152.45,152.59,7200.0,128.4785,128.6049,128.4785,128.5965,7200.0
2019-02-13 13:30:00,152.64,152.65,152.54,152.55,6201.0,128.6387,128.6471,128.5544,128.5628,6201.0
2019-02-13 13:35:00,152.57,152.57,152.49,152.49,2358.0,128.5797,128.5797,128.5122,128.5122,2358.0
2019-02-13 13:40:00,152.5,152.62,152.5,152.59,5385.0,128.5207,128.6218,128.5207,128.5965,5385.0
2019-02-13 13:45:00,152.59,152.66,152.56,152.66,2366.0,128.5965,128.6555,128.5712,128.6555,2366.0
2019-02-13 13:50:00,152.7,152.74,152.64,152.65,4475.0,128.6892,128.7229,128.6387,128.6471,4475.0
2019-02-13 13:55:00,152.63,152.68,152.55,152.58,3250.0,128.6302,128.6724,128.5628,128.5881,3250.0
2019-02-13 14:00:00,152.57,152.65,152.54,152.64,2626.0,128.5797,128.6471,128.5544,128.6387,2626.0
2019-02-13 14:05:00,152.6,152.6,152.46,152.46,3600.0,128.6049,128.6049,128.487,128.487,3600.0
2019-02-13 14:10:00,152.46,152.46,152.38,152.4,1755.0,128.487,128.487,128.4195,128.4364,1755.0
2019-02-13 14:15:00,152.4,152.52,152.4,152.5,4879.0,128.4364,128.5375,128.4364,128.5207,4879.0
2019-02-13 14:20:00,152.5,152.56,152.49,152.53,4455.0,128.5207,128.5712,128.5122,128.546,4455.0
2019-02-13 14:25:00,152.53,152.57,152.47,152.55,4613.0,128.546,128.5797,128.4954,128.5628,4613.0
2019-02-13 14:30:00,152.57,152.68,152.57,152.6,4126.0,128.5797,128.6724,128.5797,128.6049,4126.0
2019-02-13 14:35:00,152.56,152.62,152.49,152.49,3672.0,128.5712,128.6218,128.5122,128.5122,3672.0
2019-02-13 14:40:00,152.48,152.56,152.44,152.56,5954.0,128.5038,128.5712,128.4701,128.5712,5954.0
2019-02-13 14:45:00,152.57,152.73,152.55,152.71,5377.0,128.5797,128.7145,128.5628,128.6977,5377.0
2019-02-13 14:50:00,152.72,152.81,152.64,152.79,18778.0,128.7061,128.7819,128.6387,128.7651,18778.0
2019-02-13 14:55:00,152.76,152.99,152.75,152.99,3934.0,128.7398,128.9336,128.7314,128.9336,3934.0
2019-02-13 15:00:00,153.0,153.12,152.84,152.84,7900.0,128.9421,129.0432,128.8072,128.8072,7900.0
2019-02-13 15:05:00,152.88,152.93,152.85,152.9,1900.0,128.8409,128.8831,128.8156,128.8578,1900.0
2019-02-13 15:10:00,152.9,152.97,152.85,152.87,4600.0,128.8578,128.9168,128.8156,128.8325,4600.0
2019-02-13 15:15:00,152.88,153.04,152.88,153.0,8252.0,128.8409,128.9758,128.8409,128.9421,8252.0
2019-02-13 15:20:00,153.01,153.14,152.96,153.09,16579.0,128.9505,129.06,128.9083,129.0179,16579.0
2019-02-13 15:25:00,153.12,153.16,153.04,153.15,5327.0,129.0432,129.0769,128.9758,129.0685,5327.0
2019-02-13 15:30:00,153.17,153.3,153.11,153.21,11471.0,129.0853,129.1949,129.0348,129.119,11471.0
2019-02-13 15:35:00,153.22,153.31,153.21,153.26,14184.0,129.1275,129.2033,129.119,129.1612,14184.0
2019-02-13 15:40:00,153.29,153.32,153.04,153.04,15373.0,129.1865,129.2117,128.9758,128.9758,15373.0
2019-02-13 15:45:00,153.06,153.08,152.83,152.95,33186.0,128.9926,129.0095,128.7988,128.8999,33186.0
2019-02-13 15:50:00,152.94,153.0,152.89,153.0,28772.0,128.8915,128.9421,128.8493,128.9421,28772.0
2019-02-13 15:55:00,153.01,153.08,152.66,152.74,62283.0,128.9505,129.0095,128.6555,128.7229,62283.0
2019-02-14 09:30:00,151.58,152.19,151.05,151.38,17989.0,127.7453,128.2594,127.2987,127.5768,17989.0
2019-02-14 09:35:00,151.42,151.59,151.09,151.36,8044.0,127.6105,127.7538,127.3324,127.5599,8044.0
2019-02-14 09:40:00,151.4,151.8,151.4,151.51,4534.0,127.5936,127.9307,127.5936,127.6863,4534.0
2019-02-14 09:45:00,151.58,151.73,151.27,151.3,6700.0,127.7453,127.8717,127.4841,127.5094,6700.0
2019-02-14 09:50:00,151.3,151.93,151.28,151.92,4689.0,127.5094,128.0403,127.4925,128.0319,4689.0
2019-02-14 09:55:00,151.9,152.24,151.83,152.03,7416.0,128.015,128.3016,127.956,128.1246,7416.0
2019-02-14 10:00:00,151.89,151.97,151.39,151.39,5461.0,128.0066,128.074,127.5852,127.5852,5461.0
2019-02-14 10:05:00,151.44,151.8,151.36,151.58,7307.0,127.6273,127.9307,127.5599,127.7453,7307.0
2019-02-14 10:10:00,151.63,151.88,151.63,151.83,4153.0,127.7875,127.9982,127.7875,127.956,4153.0
2019-02-14 10:15:00,151.82,152.02,151.68,152.01,2534.0,127.9476,128.1161,127.8296,128.1077,2534.0
2019-02-14 10:20:00,152.07,152.12,151.92,152.11,3725.0,128.1583,128.2004,128.0319,128.192,3725.0
2019-02-14 10:25:00,151.99,152.12,151.81,152.04,4429.0,128.0909,128.2004,127.9392,128.133,4429.0
2019-02-14 10:30:00,152.08,152.43,152.08,152.19,7723.0,128.1667,128.4617,128.1667,128.2594,7723.0
2019-02-14 10:35:00,152.19,152.3,151.35,151.47,5600.0,128.2594,128.3521,127.5515,127.6526,5600.0
2019-02-14 10:40:00,151.58,152.03,151.57,151.57,3525.0,127.7453,128.1246,127.7369,127.7369,3525.0
2019-02-14 10:45:00,151.67,152.07,151.67,151.95,2435.0,127.8212,128.1583,127.8212,128.0572,2435.0
2019-02-14 10:50:00,151.99,151.99,151.7,151.8,3755.0,128.0909,128.0909,127.8465,127.9307,3755.0
2019-02-14 10:55:00,151.78,151.82,151.62,151.7,3841.0,127.9139,127.9476,127.779,127.8465,3841.0
2019-02-14 11:00:00,151.71,151.74,151.33,151.35,7170.0,127.8549,127.8802,127.5346,127.5515,7170.0
2019-02-14 11:05:00,151.36,151.67,151.36,151.67,2038.0,127.5599,127.8212,127.5599,127.8212,2038.0
2019-02-14 11:10:00,151.69,151.72,151.39,151.46,3527.0,127.838,127.8633,127.5852,127.6442,3527.0
2019-02-14 11:15:00,151.48,151.51,151.36,151.5,5421.0,127.6611,127.6863,127.5599,127.6779,5421.0
2019-02-14 11:20:00,151.43,151.49,151.4,151.4,3927.0,127.6189,127.6695,127.5936,127.5936,3927.0
2019-02-14 11:25:00,151.37,151.41,151.09,151.17,4817.0,127.5684,127.6021,127.3324,127.3998,4817.0
2019-02-14 11:30:00,151.2,151.23,151.0,151.08,3718.0,127.4251,127.4504,127.2565,127.324,3718.0
2019-02-14 11:35:00,151.15,151.23,151.04,151.17,3045.0,127.3829,127.4504,127.2902,127.3998,3045.0
2019-02-14 11:40:00,151.22,151.22,151.11,151.16,6474.0,127.4419,127.4419,127.3492,127.3914,6474.0
2019-02-14 11:45:00,151.2,151.39,151.2,151.35,4532.0,127.4251,127.5852,127.4251,127.5515,4532.0
2019-02-14 11:50:00,151.39,151.39,151.3,151.34,3900.0,127.5852,127.5852,127.5094,127.5431,3900.0
2019-02-14 11:55:00,151.27,151.29,151.1,151.16,6384.0,127.4841,127.5009,127.3408,127.3914,6384.0
2019-02-14 12:00:00,151.22,151.42,151.1,151.4,9017.0,127.4419,127.6105,127.3408,127.5936,9017.0
2019-02-14 12:05:00,151.41,151.48,151.32,151.32,11301.0,127.6021,127.6611,127.5262,127.5262,11301.0
2019-02-14 12:10:00,151.17,151.3,151.13,151.28,4825.0,127.3998,127.5094,127.3661,127.4925,4825.0
2019-02-14 12:15:00,151.28,151.5,151.11,151.49,4440.0,127.4925,127.6779,127.3492,127.6695,4440.0
2019-02-14 12:20:00,151.48,151.67,151.48,151.61,5244.0,127.6611,127.8212,127.6611,127.7706,5244.0
2019-02-14 12:25:00,151.7,151.75,151.57,151.58,2424.0,127.8465,127.8886,127.7369,127.7453,2424.0
2019-02-14 12:30:00,151.6,151.6,151.37,151.37,4200.0,127.7622,127.7622,127.5684,127.5684,4200.0
2019-02-14 12:35:00,151.39,151.46,151.35,151.4,2940.0,127.5852,127.6442,127.5515,127.5936,2940.0
2019-02-14 12:40:00,151.4,151.51,151.4,151.46,1785.0,127.5936,127.6863,127.5936,127.6442,1785.0
2019-02-14 12:45:00,151.49,151.54,151.39,151.41,2900.0,127.6695,127.7116,127.5852,127.6021,2900.0
2019-02-14 12:50:00,151.37,151.49,151.35,151.44,5943.0,127.5684,127.6695,127.5515,127.6273,5943.0
2019-02-14 12:55:00,151.47,151.59,151.46,151.51,3357.0,127.6526,127.7538,127.6442,127.6863,3357.0
2019-02-14 13:00:00,151.53,151.53,151.28,151.44,3052.0,127.7032,127.7032,127.4925,127.6273,3052.0
2019-02-14 13:05:00,151.41,151.41,151.25,151.38,3330.0,127.6021,127.6021,127.4672,127.5768,3330.0
2019-02-14 13:10:00,151.34,151.44,151.34,151.37,3289.0,127.5431,127.6273,127.5431,127.5684,3289.0
2019-02-14 13:15:00,151.37,151.5,151.35,151.43,2172.0,127.5684,127.6779,127.5515,127.6189,2172.0
2019-02-14 13:20:00,151.48,151.69,151.41,151.69,10890.0,127.6611,127.838,127.6021,127.838,10890.0
2019-02-14 13:25:00,151.64,151.76,151.55,151.76,3166.0,127.7959,127.897,127.7201,127.897,3166.0
2019-02-14 13:30:00,151.77,151.83,151.75,151.83,4025.0,127.9055,127.956,127.8886,127.956,4025.0
2019-02-14 13:35:00,151.73,151.85,151.73,151.8,2530.0,127.8717,127.9729,127.8717,127.9307,2530.0
2019-02-14 13:40:00,151.73,151.8,151.72,151.76,2309.0,127.8717,127.9307,127.8633,127.897,2309.0
2019-02-14 13:45:00,151.76,151.78,151.59,151.59,4862.0,127.897,127.9139,127.7538,127.7538,4862.0
2019-02-14 13:50:00,151.64,151.64,151.5,151.55,3310.0,127.7959,127.7959,127.6779,127.7201,3310.0
2019-02-14 13:55:00,151.55,151.64,151.47,151.57,3055.0,127.7201,127.7959,127.6526,127.7369,3055.0
2019-02-14 14:00:00,151.58,151.62,151.38,151.39,4418.0,127.7453,127.779,127.5768,127.5852,4418.0
2019-02-14 14:05:00,151.36,151.55,151.32,151.55,4689.0,127.5599,127.7201,127.5262,127.7201,4689.0
2019-02-14 14:10:00,151.55,151.55,151.34,151.38,4348.0,127.7201,127.7201,127.5431,127.5768,4348.0
2019-02-14 14:15:00,151.38,151.47,151.35,151.36,4000.0,127.5768,127.6526,127.5515,127.5599,4000.0
2019-02-14 14:20:00,151.34,151.49,151.33,151.39,5306.0,127.5431,127.6695,127.5346,127.5852,5306.0
2019-02-14 14:25:00,151.4,151.5,151.36,151.47,6273.0,127.5936,127.6779,127.5599,127.6526,6273.0
2019-02-14 14:30:00,151.41,151.46,151.23,151.35,4906.0,127.6021,127.6442,127.4504,127.5515,4906.0
2019-02-14 14:35:00,151.39,151.5,151.38,151.5,5912.0,127.5852,127.6779,127.5768,127.6779,5912.0
2019-02-14 14:40:00,151.51,151.54,151.44,151.44,3339.0,127.6863,127.7116,127.6273,127.6273,3339.0
2019-02-14 14:45:00,151.43,151.45,151.34,151.39,6315.0,127.6189,127.6358,127.5431,127.5852,6315.0
2019-02-14 14:50:00,151.4,151.4,151.24,151.36,8100.0,127.5936,127.5936,127.4588,127.5599,8100.0
2019-02-14 14:55:00,151.36,151.36,151.12,151.2,17125.0,127.5599,127.5599,127.3577,127.4251,17125.0
2019-02-14 15:00:00,151.28,151.44,151.27,151.41,7728.0,127.4925,127.6273,127.4841,127.6021,7728.0
2019-02-14 15:05:00,151.41,151.9,151.41,151.44,9157.0,127.6021,128.015,127.6021,127.6273,9157.0
2019-02-14 15:10:00,151.44,151.71,151.44,151.53,12052.0,127.6273,127.8549,127.6273,127.7032,12052.0
2019-02-14 15:15:00,151.58,151.66,151.52,151.55,10444.0,127.7453,127.8128,127.6948,127.7201,10444.0
2019-02-14 15:20:00,151.56,151.71,151.49,151.66,11473.0,127.7285,127.8549,127.6695,127.8128,11473.0
2019-02-14 15:25:00,151.68,151.68,151.43,151.47,16920.0,127.8296,127.8296,127.6189,127.6526,16920.0
2019-02-14 15:30:00,151.5,151.81,151.5,151.77,8187.0,127.6779,127.9392,127.6779,127.9055,8187.0
2019-02-14 15:35:00,151.81,151.92,151.74,151.8,9749.0,127.9392,128.0319,127.8802,127.9307,9749.0
2019-02-14 15:40:00,151.79,151.86,151.58,151.68,12263.0,127.9223,127.9813,127.7453,127.8296,12263.0
2019-02-14 15:45:00,151.7,151.71,151.49,151.49,18776.0,127.8465,127.8549,127.6695,127.6695,18776.0
2019-02-14 15:50:00,151.47,151.61,151.37,151.47,22937.0,127.6526,127.7706,127.5684,127.6526,22937.0
2019-02-14 15:55:00,151.44,151.53,151.35,151.4,53323.0,127.6273,127.7032,127.5515,127.5936,53323.0
2019-02-15 09:30:00,152.32,152.43,151.74,152.24,49692.0,128.369,128.4617,127.8802,128.3016,49692.0
2019-02-15 09:35:00,152.5,152.83,152.49,152.78,7697.0,128.5207,128.7988,128.5122,128.7566,7697.0
2019-02-15 09:40:00,152.85,153.39,152.74,153.38,12431.0,128.8156,129.2707,128.7229,129.2623,12431.0
2019-02-15 09:45:00,153.37,153.68,153.36,153.65,10547.0,129.2539,129.5151,129.2454,129.4898,10547.0
2019-02-15 09:50:00,153.56,153.83,153.48,153.69,8226.0,129.414,129.6415,129.3466,129.5236,8226.0
2019-02-15 09:55:00,153.72,154.24,153.72,154.07,10164.0,129.5488,129.9871,129.5488,129.8438,10164.0
2019-02-15 10:00:00,154.02,154.05,153.44,153.44,11407.0,129.8017,129.8269,129.3129,129.3129,11407.0
2019-02-15 10:05:00,153.41,153.42,153.0,153.39,9984.0,129.2876,129.296,128.9421,129.2707,9984.0
2019-02-15 10:10:00,153.47,153.47,153.08,153.19,5206.0,129.3381,129.3381,129.0095,129.1022,5206.0
2019-02-15 10:15:00,153.24,153.46,153.07,153.36,9467.0,129.1443,129.3297,129.001,129.2454,9467.0
2019-02-15 10:20:00,153.41,153.86,153.35,153.86,10630.0,129.2876,129.6668,129.237,129.6668,10630.0
2019-02-15 10:25:00,153.78,153.89,153.66,153.73,16111.0,129.5994,129.6921,129.4983,129.5573,16111.0
2019-02-15 10:30:00,153.8,153.89,153.8,153.82,2962.0,129.6163,129.6921,129.6163,129.6331,2962.0
2019-02-15 10:35:00,153.86,154.06,153.85,154.06,3170.0,129.6668,129.8354,129.6584,129.8354,3170.0
2019-02-15 10:40:00,154.03,154.38,154.03,154.27,10326.0,129.8101,130.1051,129.8101,130.0124,10326.0
2019-02-15 10:45:00,154.24,154.33,154.16,154.26,10313.0,129.9871,130.0629,129.9197,130.0039,10313.0
2019-02-15 10:50:00,154.23,154.37,154.16,154.16,26437.0,129.9786,130.0966,129.9197,129.9197,26437.0
2019-02-15 10:55:00,154.15,154.49,154.15,154.21,13252.0,129.9112,130.1978,129.9112,129.9618,13252.0
2019-02-15 11:00:00,154.18,154.6,154.17,154.6,7233.0,129.9365,130.2905,129.9281,130.2905,7233.0
2019-02-15 11:05:00,154.56,154.56,153.99,154.09,13782.0,130.2568,130.2568,129.7764,129.8607,13782.0
2019-02-15 11:10:00,154.07,154.32,153.99,154.2,16919.0,129.8438,130.0545,129.7764,129.9534,16919.0
2019-02-15 11:15:00,154.19,154.26,154.05,154.23,10110.0,129.9449,130.0039,129.8269,129.9786,10110.0
2019-02-15 11:20:00,154.24,154.43,154.17,154.34,6579.0,129.9871,130.1472,129.9281,130.0713,6579.0
2019-02-15 11:25:00,154.34,154.5,154.34,154.4,5164.0,130.0713,130.2062,130.0713,130.1219,5164.0
2019-02-15 11:30:00,154.35,154.43,154.29,154.41,6731.0,130.0798,130.1472,130.0292,130.1303,6731.0
2019-02-15 11:35:00,154.38,154.48,154.34,154.38,17576.0,130.1051,130.1893,130.0713,130.1051,17576.0
2019-02-15 11:40:00,154.39,154.53,154.31,154.35,6609.0,130.1135,130.2315,130.0461,130.0798,6609.0
2019-02-15 11:45:00,154.39,154.46,154.31,154.46,86479.0,130.1135,130.1725,130.0461,130.1725,86479.0
2019-02-15 11:50:00,154.46,154.69,154.46,154.55,9958.0,130.1725,130.3663,130.1725,130.2483,9958.0
2019-02-15 11:55:00,154.54,154.83,154.5,154.81,7588.0,130.2399,130.4843,130.2062,130.4674,7588.0
2019-02-15 12:00:00,154.78,154.8,154.56,154.62,7002.0,130.4422,130.459,130.2568,130.3073,7002.0
2019-02-15 12:05:00,154.58,154.6,154.48,154.57,6800.0,130.2736,130.2905,130.1893,130.2652,6800.0
2019-02-15 12:10:00,154.67,154.75,154.61,154.74,4270.0,130.3495,130.4169,130.2989,130.4085,4270.0
2019-02-15 12:15:00,154.75,154.8,154.68,154.76,6538.0,130.4169,130.459,130.3579,130.4253,6538.0
2019-02-15 12:20:00,154.71,154.88,154.69,154.75,18530.0,130.3832,130.5264,130.3663,130.4169,18530.0
2019-02-15 12:25:00,154.76,154.95,154.75,154.88,6372.0,130.4253,130.5854,130.4169,130.5264,6372.0
2019-02-15 12:30:00,154.85,154.89,154.72,154.81,6969.0,130.5012,130.5349,130.3916,130.4674,6969.0
2019-02-15 12:35:00,154.77,154.91,154.74,154.78,6013.0,130.4337,130.5517,130.4085,130.4422,6013.0
2019-02-15 12:40:00,154.78,154.95,154.78,154.94,3231.0,130.4422,130.5854,130.4422,130.577,3231.0
2019-02-15 12:45:00,154.94,155.0,154.9,154.97,5400.0,130.577,130.6276,130.5433,130.6023,5400.0
2019-02-15 12:50:00,154.97,155.04,154.89,155.01,10539.0,130.6023,130.6613,130.5349,130.636,10539.0
2019-02-15 12:55:00,155.03,155.03,154.84,154.84,7940.0,130.6529,130.6529,130.4927,130.4927,7940.0
2019-02-15 13:00:00,154.84,154.98,154.76,154.78,6544.0,130.4927,130.6107,130.4253,130.4422,6544.0
2019-02-15 13:05:00,154.81,154.81,154.67,154.79,7181.0,130.4674,130.4674,130.3495,130.4506,7181.0
2019-02-15 13:10:00,154.82,154.85,154.72,154.82,5288.0,130.4759,130.5012,130.3916,130.4759,5288.0
2019-02-15 13:15:00,154.86,155.02,154.85,154.95,9832.0,130.5096,130.6444,130.5012,130.5854,9832.0
2019-02-15 13:20:00,154.95,155.05,154.95,154.99,5441.0,130.5854,130.6697,130.5854,130.6191,5441.0
2019-02-15 13:25:00,155.0,155.0,154.75,154.79,2045.0,130.6276,130.6276,130.4169,130.4506,2045.0
2019-02-15 13:30:00,154.83,154.87,154.68,154.69,5782.0,130.4843,130.518,130.3579,130.3663,5782.0
2019-02-15 13:35:00,154.75,154.81,154.7,154.78,4452.0,130.4169,130.4674,130.3747,130.4422,4452.0
2019-02-15 13:40:00,154.73,154.8,154.63,154.75,4996.0,130.4,130.459,130.3157,130.4169,4996.0
2019-02-15 13:45:00,154.7,154.7,154.53,154.56,5092.0,130.3747,130.3747,130.2315,130.2568,5092.0
2019-02-15 13:50:00,154.58,154.81,154.55,154.8,3686.0,130.2736,130.4674,130.2483,130.459,3686.0
2019-02-15 13:55:00,154.77,154.77,154.64,154.67,3653.0,130.4337,130.4337,130.3242,130.3495,3653.0
2019-02-15 14:00:00,154.69,154.86,154.68,154.83,3415.0,130.3663,130.5096,130.3579,130.4843,3415.0
2019-02-15 14:05:00,154.82,154.95,154.82,154.84,7778.0,130.4759,130.5854,130.4759,130.4927,7778.0
2019-02-15 14:10:00,154.86,154.87,154.74,154.77,2500.0,130.5096,130.518,130.4085,130.4337,2500.0
2019-02-15 14:15:00,154.78,154.84,154.74,154.81,4741.0,130.4422,130.4927,130.4085,130.4674,4741.0
2019-02-15 14:20:00,154.77,154.87,154.67,154.87,13366.0,130.4337,130.518,130.3495,130.518,13366.0
2019-02-15 14:25:00,154.82,154.84,154.74,154.84,5837.0,130.4759,130.4927,130.4085,130.4927,5837.0
2019-02-15 14:30:00,154.84,154.89,154.8,154.84,9674.0,130.4927,130.5349,130.459,130.4927,9674.0
2019-02-15 14:35:00,154.81,154.86,154.72,154.83,4930.0,130.4674,130.5096,130.3916,130.4843,4930.0
2019-02-15 14:40:00,154.87,154.93,154.87,154.93,3050.0,130.518,130.5686,130.518,130.5686,3050.0
2019-02-15 14:45:00,154.95,155.02,154.95,154.99,4455.0,130.5854,130.6444,130.5854,130.6191,4455.0
2019-02-15 14:50:00,154.99,155.05,154.93,155.03,3534.0,130.6191,130.6697,130.5686,130.6529,3534.0
2019-02-15 14:55:00,155.03,155.08,154.89,155.04,5205.0,130.6529,130.695,130.5349,130.6613,5205.0
2019-02-15 15:00:00,155.06,155.1,154.96,155.08,6292.0,130.6781,130.7118,130.5939,130.695,6292.0
2019-02-15 15:05:00,155.1,155.11,155.04,155.08,5557.0,130.7118,130.7203,130.6613,130.695,5557.0
2019-02-15 15:10:00,155.09,155.1,154.92,154.96,4886.0,130.7034,130.7118,130.5601,130.5939,4886.0
2019-02-15 15:15:00,154.97,154.97,154.85,154.93,6269.0,130.6023,130.6023,130.5012,130.5686,6269.0
2019-02-15 15:20:00,154.9,155.02,154.87,155.02,4711.0,130.5433,130.6444,130.518,130.6444,4711.0
2019-02-15 15:25:00,155.0,155.06,154.97,155.05,7230.0,130.6276,130.6781,130.6023,130.6697,7230.0
2019-02-15 15:30:00,155.05,155.17,155.01,155.13,8225.0,130.6697,130.7708,130.636,130.7371,8225.0
2019-02-15 15:35:00,155.15,155.31,155.14,155.31,8117.0,130.754,130.8888,130.7456,130.8888,8117.0
2019-02-15 15:40:00,155.29,155.41,155.28,155.41,14281.0,130.872,130.9731,130.8635,130.9731,14281.0
2019-02-15 15:45:00,155.39,155.47,155.33,155.39,28709.0,130.9562,131.0237,130.9057,130.9562,28709.0
2019-02-15 15:50:00,155.38,155.38,155.03,155.24,55582.0,130.9478,130.9478,130.6529,130.8298,55582.0
2019-02-15 15:55:00,155.23,155.5,155.19,155.47,73271.0,130.8214,131.0489,130.7877,131.0237,73271.0
2019-02-19 09:30:00,155.08,155.2,154.06,154.37,34533.0,130.695,130.7961,129.8354,130.0966,34533.0
2019-02-19 09:35:00,154.44,154.78,154.2,154.46,11547.0,130.1556,130.4422,129.9534,130.1725,11547.0
2019-02-19 09:40:00,154.46,154.57,154.14,154.19,15339.0,130.1725,130.2652,129.9028,129.9449,15339.0
2019-02-19 09:45:00,154.14,154.54,154.09,154.51,12303.0,129.9028,130.2399,129.8607,130.2146,12303.0
2019-02-19 09:50:00,154.51,154.67,154.18,154.37,13756.0,130.2146,130.3495,129.9365,130.0966,13756.0
2019-02-19 09:55:00,154.25,154.26,154.02,154.07,21663.0,129.9955,130.0039,129.8017,129.8438,21663.0
2019-02-19 10:00:00,154.13,154.73,154.13,154.73,5616.0,129.8944,130.4,129.8944,130.4,5616.0
2019-02-19 10:05:00,154.72,154.85,154.55,154.62,12352.0,130.3916,130.5012,130.2483,130.3073,12352.0
2019-02-19 10:10:00,154.59,154.94,154.55,154.87,9110.0,130.282,130.577,130.2483,130.518,9110.0
2019-02-19 10:15:00,154.88,155.22,154.88,155.22,5461.0,130.5264,130.813,130.5264,130.813,5461.0
2019-02-19 10:20:00,155.16,155.17,154.88,154.89,21803.0,130.7624,130.7708,130.5264,130.5349,21803.0
2019-02-19 10:25:00,154.89,155.04,154.85,154.93,4130.0,130.5349,130.6613,130.5012,130.5686,4130.0
2019-02-19 10:30:00,154.97,154.98,154.75,154.75,7274.0,130.6023,130.6107,130.4169,130.4169,7274.0
2019-02-19 10:35:00,154.81,154.88,154.57,154.62,4456.0,130.4674,130.5264,130.2652,130.3073,4456.0
2019-02-19 10:40:00,154.62,154.75,154.57,154.61,6485.0,130.3073,130.4169,130.2652,130.2989,6485.0
2019-02-19 10:45:00,154.67,154.81,154.47,154.47,3433.0,130.3495,130.4674,130.1809,130.1809,3433.0
2019-02-19 10:50:00,154.52,154.67,154.51,154.56,4504.0,130.223,130.3495,130.2146,130.2568,4504.0
2019-02-19 10:55:00,154.58,154.68,154.44,154.53,5642.0,130.2736,130.3579,130.1556,130.2315,5642.0
2019-02-19 11:00:00,154.56,154.56,154.34,154.36,4744.0,130.2568,130.2568,130.0713,130.0882,4744.0
2019-02-19 11:05:00,154.38,154.49,154.34,154.49,9816.0,130.1051,130.1978,130.0713,130.1978,9816.0
2019-02-19 11:10:00,154.48,154.51,154.35,154.5,5471.0,130.1893,130.2146,130.0798,130.2062,5471.0
2019-02-19 11:15:00,154.53,154.58,154.44,154.55,2138.0,130.2315,130.2736,130.1556,130.2483,2138.0
2019-02-19 11:20:00,154.49,154.65,154.48,154.51,7734.0,130.1978,130.3326,130.1893,130.2146,7734.0
2019-02-19 11:25:00,154.52,154.56,154.39,154.46,6217.0,130.223,130.2568,130.1135,130.1725,6217.0
2019-02-19 11:30:00,154.47,154.61,154.41,154.61,3158.0,130.1809,130.2989,130.1303,130.2989,3158.0
2019-02-19 11:35:00,154.61,154.88,154.61,154.84,4972.0,130.2989,130.5264,130.2989,130.4927,4972.0
2019-02-19 11:40:00,154.86,154.99,154.79,154.89,5239.0,130.5096,130.6191,130.4506,130.5349,5239.0
2019-02-19 11:45:00,154.92,155.31,154.92,155.08,11766.0,130.5601,130.8888,130.5601,130.695,11766.0
2019-02-19 11:50:00,155.03,155.09,154.93,155.0,6021.0,130.6529,130.7034,130.5686,130.6276,6021.0
2019-02-19 11:55:00,155.01,155.21,155.0,155.17,3702.0,130.636,130.8045,130.6276,130.7708,3702.0
2019-02-19 12:00:00,155.09,155.1,154.97,155.05,15592.0,130.7034,130.7118,130.6023,130.6697,15592.0
2019-02-19 12:05:00,155.03,155.14,154.89,154.92,14671.0,130.6529,130.7456,130.5349,130.5601,14671.0
2019-02-19 12:10:00,154.94,154.96,154.85,154.85,2355.0,130.577,130.5939,130.5012,130.5012,2355.0
2019-02-19 12:15:00,154.9,154.93,154.77,154.87,4001.0,130.5433,130.5686,130.4337,130.518,4001.0
2019-02-19 12:20:00,154.87,154.98,154.85,154.9,2830.0,130.518,130.6107,130.5012,130.5433,2830.0
2019-02-19 12:25:00,154.9,154.9,154.8,154.83,2510.0,130.5433,130.5433,130.459,130.4843,2510.0
2019-02-19 12:30:00,154.8,154.8,154.72,154.79,1822.0,130.459,130.459,130.3916,130.4506,1822.0
2019-02-19 12:35:00,154.81,154.81,154.66,154.66,4715.0,130.4674,130.4674,130.341,130.341,4715.0
2019-02-19 12:40:00,154.68,154.81,154.68,154.77,8228.0,130.3579,130.4674,130.3579,130.4337,8228.0
2019-02-19 12:45:00,154.74,154.78,154.68,154.71,3001.0,130.4085,130.4422,130.3579,130.3832,3001.0
2019-02-19 12:50:00,154.74,154.86,154.7,154.86,5422.0,130.4085,130.5096,130.3747,130.5096,5422.0
2019-02-19 12:55:00,154.89,155.01,154.87,154.92,4871.0,130.5349,130.636,130.518,130.5601,4871.0
2019-02-19 13:00:00,154.92,154.92,154.69,154.76,4231.0,130.5601,130.5601,130.3663,130.4253,4231.0
2019-02-19 13:05:00,154.75,154.81,154.65,154.73,17142.0,130.4169,130.4674,130.3326,130.4,17142.0
2019-02-19 13:10:00,154.76,154.84,154.72,154.79,3320.0,130.4253,130.4927,130.3916,130.4506,3320.0
2019-02-19 13:15:00,154.79,154.87,154.77,154.8,3608.0,130.4506,130.518,130.4337,130.459,3608.0
2019-02-19 13:20:00,154.81,154.85,154.81,154.83,2889.0,130.4674,130.5012,130.4674,130.4843,2889.0
2019-02-19 13:25:00,154.82,154.84,154.71,154.82,5442.0,130.4759,130.4927,130.3832,130.4759,5442.0
2019-02-19 13:30:00,154.83,154.83,154.72,154.74,5956.0,130.4843,130.4843,130.3916,130.4085,5956.0
2019-02-19 13:35:00,154.72,154.74,154.41,154.48,9441.0,130.3916,130.4085,130.1303,130.1893,9441.0
2019-02-19 13:40:00,154.5,154.63,154.5,154.61,3260.0,130.2062,130.3157,130.2062,130.2989,3260.0
2019-02-19 13:45:00,154.63,154.68,154.6,154.66,3450.0,130.3157,130.3579,130.2905,130.341,3450.0
2019-02-19 13:50:00,154.66,154.7,154.61,154.61,7305.0,130.341,130.3747,130.2989,130.2989,7305.0
2019-02-19 13:55:00,154.61,154.73,154.57,154.7,12600.0,130.2989,130.4,130.2652,130.3747,12600.0
2019-02-19 14:00:00,154.75,154.8,154.7,154.72,4148.0,130.4169,130.459,130.3747,130.3916,4148.0
2019-02-19 14:05:00,154.69,154.75,154.58,154.71,5079.0,130.3663,130.4169,130.2736,130.3832,5079.0
2019-02-19 14:10:00,154.7,154.79,154.69,154.79,2300.0,130.3747,130.4506,130.3663,130.4506,2300.0
2019-02-19 14:15:00,154.81,154.83,154.76,154.82,3814.0,130.4674,130.4843,130.4253,130.4759,3814.0
2019-02-19 14:20:00,154.82,154.91,154.77,154.88,2972.0,130.4759,130.5517,130.4337,130.5264,2972.0
2019-02-19 14:25:00,154.91,154.93,154.83,154.87,10848.0,130.5517,130.5686,130.4843,130.518,10848.0
2019-02-19 14:30:00,154.89,154.98,154.8,154.86,5280.0,130.5349,130.6107,130.459,130.5096,5280.0
2019-02-19 14:35:00,154.83,154.91,154.8,154.81,7276.0,130.4843,130.5517,130.459,130.4674,7276.0
2019-02-19 14:40:00,154.82,154.97,154.82,154.93,10681.0,130.4759,130.6023,130.4759,130.5686,10681.0
2019-02-19 14:45:00,154.92,154.94,154.86,154.91,2327.0,130.5601,130.577,130.5096,130.5517,2327.0
2019-02-19 14:50:00,154.91,154.91,154.81,154.91,4478.0,130.5517,130.5517,130.4674,130.5517,4478.0
2019-02-19 14:55:00,154.91,154.94,154.87,154.87,4086.0,130.5517,130.577,130.518,130.518,4086.0
2019-02-19 15:00:00,154.87,154.87,154.7,154.7,5471.0,130.518,130.518,130.3747,130.3747,5471.0
2019-02-19 15:05:00,154.67,154.79,154.67,154.78,5602.0,130.3495,130.4506,130.3495,130.4422,5602.0
2019-02-19 15:10:00,154.83,154.83,154.74,154.79,2578.0,130.4843,130.4843,130.4085,130.4506,2578.0
2019-02-19 15:15:00,154.78,154.79,154.62,154.67,15768.0,130.4422,130.4506,130.3073,130.3495,15768.0
2019-02-19 15:20:00,154.66,154.66,154.5,154.53,7260.0,130.341,130.341,130.2062,130.2315,7260.0
2019-02-19 15:25:00,154.53,154.53,154.31,154.31,13440.0,130.2315,130.2315,130.0461,130.0461,13440.0
2019-02-19 15:30:00,154.3,154.41,154.25,154.26,8985.0,130.0376,130.1303,129.9955,130.0039,8985.0
2019-02-19 15:35:00,154.28,154.36,154.25,154.25,13763.0,130.0208,130.0882,129.9955,129.9955,13763.0
2019-02-19 15:40:00,154.25,154.31,154.18,154.23,20321.0,129.9955,130.0461,129.9365,129.9786,20321.0
2019-02-19 15:45:00,154.17,154.2,154.04,154.06,24952.0,129.9281,129.9534,129.8185,129.8354,24952.0
2019-02-19 15:50:00,154.04,154.07,153.79,153.8,59593.0,129.8185,129.8438,129.6078,129.6163,59593.0
2019-02-19 15:55:00,153.79,153.84,153.46,153.61,143719.0,129.6078,129.65,129.3297,129.4561,143719.0
2019-02-20 09:30:00,154.11,154.23,153.0,153.15,22515.0,129.8775,129.9786,128.9421,129.0685,22515.0
2019-02-20 09:35:00,153.25,153.26,152.79,153.03,27282.0,129.1527,129.1612,128.7651,128.9673,27282.0
2019-02-20 09:40:00,153.09,153.35,152.98,153.2,22578.0,129.0179,129.237,128.9252,129.1106,22578.0
2019-02-20 09:45:00,153.11,153.45,153.02,153.34,22899.0,129.0348,129.3213,128.9589,129.2286,22899.0
2019-02-20 09:50:00,153.37,153.45,153.17,153.41,15430.0,129.2539,129.3213,129.0853,129.2876,15430.0
2019-02-20 09:55:00,153.48,153.69,153.4,153.66,7100.0,129.3466,129.5236,129.2792,129.4983,7100.0
2019-02-20 10:00:00,153.63,153.78,153.52,153.52,17957.0,129.473,129.5994,129.3803,129.3803,17957.0
2019-02-20 10:05:00,153.43,153.53,153.39,153.46,8493.0,129.3044,129.3887,129.2707,129.3297,8493.0
2019-02-20 10:10:00,153.41,153.72,153.41,153.65,10281.0,129.2876,129.5488,129.2876,129.4898,10281.0
2019-02-20 10:15:00,153.65,153.86,153.65,153.84,8712.0,129.4898,129.6668,129.4898,129.65,8712.0
2019-02-20 10:20:00,153.79,153.91,153.75,153.79,8534.0,129.6078,129.709,129.5741,129.6078,8534.0
2019-02-20 10:25:00,153.76,153.93,153.76,153.89,8923.0,129.5825,129.7258,129.5825,129.6921,8923.0
2019-02-20 10:30:00,153.91,153.93,153.7,153.78,13825.0,129.709,129.7258,129.532,129.5994,13825.0
2019-02-20 10:35:00,153.79,154.03,153.79,153.96,11511.0,129.6078,129.8101,129.6078,129.7511,11511.0
2019-02-20 10:40:00,154.04,154.16,154.04,154.12,7402.0,129.8185,129.9197,129.8185,129.8859,7402.0
2019-02-20 10:45:00,154.15,154.27,154.05,154.25,9167.0,129.9112,130.0124,129.8269,129.9955,9167.0
2019-02-20 10:50:00,154.27,154.29,154.02,154.12,6741.0,130.0124,130.0292,129.8017,129.8859,6741.0
2019-02-20 10:55:00,154.13,154.14,154.0,154.02,3268.0,129.8944,129.9028,129.7848,129.8017,3268.0
2019-02-20 11:00:00,154.01,154.16,153.97,154.15,4471.0,129.7932,129.9197,129.7595,129.9112,4471.0
2019-02-20 11:05:00,154.16,154.29,154.13,154.24,4905.0,129.9197,130.0292,129.8944,129.9871,4905.0
2019-02-20 11:10:00,154.27,154.41,154.21,154.29,6333.0,130.0124,130.1303,129.9618,130.0292,6333.0
2019-02-20 11:15:00,154.24,154.3,154.19,154.27,7375.0,129.9871,130.0376,129.9449,130.0124,7375.0
2019-02-20 11:20:00,154.24,154.33,154.17,154.18,13513.0,129.9871,130.0629,129.9281,129.9365,13513.0
2019-02-20 11:25:00,154.15,154.3,154.1,154.29,11638.0,129.9112,130.0376,129.8691,130.0292,11638.0
2019-02-20 11:30:00,154.28,154.4,154.14,154.29,5281.0,130.0208,130.1219,129.9028,130.0292,5281.0
2019-02-20 11:35:00,154.21,154.32,154.2,154.3,8468.0,129.9618,130.0545,129.9534,130.0376,8468.0
2019-02-20 11:40:00,154.31,154.4,154.14,154.28,10034.0,130.0461,130.1219,129.9028,130.0208,10034.0
2019-02-20 11:45:00,154.28,154.43,154.27,154.41,4335.0,130.0208,130.1472,130.0124,130.1303,4335.0
2019-02-20 11:50:00,154.38,154.52,154.37,154.44,5201.0,130.1051,130.223,130.0966,130.1556,5201.0
2019-02-20 11:55:00,154.41,154.54,154.37,154.5,6000.0,130.1303,130.2399,130.0966,130.2062,6000.0
2019-02-20 12:00:00,154.56,154.56,154.47,154.52,6425.0,130.2568,130.2568,130.1809,130.223,6425.0
2019-02-20 12:05:00,154.51,154.51,154.18,154.31,5300.0,130.2146,130.2146,129.9365,130.0461,5300.0
2019-02-20 12:10:00,154.33,154.46,154.32,154.42,2424.0,130.0629,130.1725,130.0545,130.1388,2424.0
2019-02-20 12:15:00,154.45,154.58,154.44,154.52,3602.0,130.1641,130.2736,130.1556,130.223,3602.0
2019-02-20 12:20:00,154.51,154.59,154.44,154.5,3450.0,130.2146,130.282,130.1556,130.2062,3450.0
2019-02-20 12:25:00,154.5,154.5,154.29,154.29,3353.0,130.2062,130.2062,130.0292,130.0292,3353.0
2019-02-20 12:30:00,154.2,154.38,154.18,154.25,5219.0,129.9534,130.1051,129.9365,129.9955,5219.0
2019-02-20 12:35:00,154.27,154.46,154.27,154.46,2681.0,130.0124,130.1725,130.0124,130.1725,2681.0
2019-02-20 12:40:00,154.48,154.55,154.44,154.44,3000.0,130.1893,130.2483,130.1556,130.1556,3000.0
2019-02-20 12:45:00,154.47,154.54,154.42,154.51,4140.0,130.1809,130.2399,130.1388,130.2146,4140.0
2019-02-20 12:50:00,154.51,154.66,154.51,154.53,4125.0,130.2146,130.341,130.2146,130.2315,4125.0
2019-02-20 12:55:00,154.52,154.77,154.51,154.66,4606.0,130.223,130.4337,130.2146,130.341,4606.0
2019-02-20 13:00:00,154.65,154.82,154.65,154.82,2751.0,130.3326,130.4759,130.3326,130.4759,2751.0
2019-02-20 13:05:00,154.81,154.92,154.81,154.88,1700.0,130.4674,130.5601,130.4674,130.5264,1700.0
2019-02-20 13:10:00,154.9,155.11,154.9,155.1,8052.0,130.5433,130.7203,130.5433,130.7118,8052.0
2019-02-20 13:15:00,155.09,155.36,155.09,155.31,8969.0,130.7034,130.931,130.7034,130.8888,8969.0
2019-02-20 13:20:00,155.31,155.35,155.17,155.31,12492.0,130.8888,130.9225,130.7708,130.8888,12492.0
2019-02-20 13:25:00,155.22,155.36,155.16,155.31,5144.0,130.813,130.931,130.7624,130.8888,5144.0
2019-02-20 13:30:00,155.3,155.4,155.27,155.34,4424.0,130.8804,130.9647,130.8551,130.9141,4424.0
2019-02-20 13:35:00,155.31,155.43,155.23,155.43,8052.0,130.8888,130.99,130.8214,130.99,8052.0
2019-02-20 13:40:00,155.47,155.8,155.47,155.72,5458.0,131.0237,131.3018,131.0237,131.2344,5458.0
2019-02-20 13:45:00,155.7,155.79,155.49,155.58,19861.0,131.2175,131.2933,131.0405,131.1164,19861.0
2019-02-20 13:50:00,155.53,155.53,155.42,155.53,10106.0,131.0742,131.0742,130.9815,131.0742,10106.0
2019-02-20 13:55:00,155.53,155.54,155.17,155.19,5093.0,131.0742,131.0827,130.7708,130.7877,5093.0
2019-02-20 14:00:00,155.24,155.4,155.03,155.3,6881.0,130.8298,130.9647,130.6529,130.8804,6881.0
2019-02-20 14:05:00,155.27,155.78,155.27,155.36,5085.0,130.8551,131.2849,130.8551,130.931,5085.0
2019-02-20 14:10:00,155.38,155.52,155.14,155.52,3800.0,130.9478,131.0658,130.7456,131.0658,3800.0
2019-02-20 14:15:00,155.45,155.46,155.2,155.2,2822.0,131.0068,131.0152,130.7961,130.7961,2822.0
2019-02-20 14:20:00,155.07,155.07,154.73,154.88,4046.0,130.6866,130.6866,130.4,130.5264,4046.0
2019-02-20 14:25:00,154.87,155.08,154.87,155.08,4841.0,130.518,130.695,130.518,130.695,4841.0
2019-02-20 14:30:00,155.1,155.43,155.1,155.33,13810.0,130.7118,130.99,130.7118,130.9057,13810.0
2019-02-20 14:35:00,155.28,155.43,155.28,155.42,3620.0,130.8635,130.99,130.8635,130.9815,3620.0
2019-02-20 14:40:00,155.37,155.4,155.26,155.31,6314.0,130.9394,130.9647,130.8467,130.8888,6314.0
2019-02-20 14:45:00,155.32,155.44,155.29,155.44,4238.0,130.8973,130.9984,130.872,130.9984,4238.0
2019-02-20 14:50:00,155.39,155.58,155.38,155.43,9355.0,130.9562,131.1164,130.9478,130.99,9355.0
2019-02-20 14:55:00,155.41,155.6,155.37,155.55,5785.0,130.9731,131.1332,130.9394,131.0911,5785.0
2019-02-20 15:00:00,155.57,155.61,155.43,155.59,7614.0,131.1079,131.1417,130.99,131.1248,7614.0
2019-02-20 15:05:00,155.59,155.78,155.58,155.78,7689.0,131.1248,131.2849,131.1164,131.2849,7689.0
2019-02-20 15:10:00,155.82,155.87,155.68,155.71,6319.0,131.3186,131.3608,131.2006,131.2259,6319.0
2019-02-20 15:15:00,155.75,155.8,155.67,155.74,16911.0,131.2596,131.3018,131.1922,131.2512,16911.0
2019-02-20 15:20:00,155.73,155.8,155.68,155.73,9798.0,131.2428,131.3018,131.2006,131.2428,9798.0
2019-02-20 15:25:00,155.76,155.79,155.63,155.67,8510.0,131.2681,131.2933,131.1585,131.1922,8510.0
2019-02-20 15:30:00,155.64,155.72,155.64,155.68,6346.0,131.1669,131.2344,131.1669,131.2006,6346.0
2019-02-20 15:35:00,155.67,155.75,155.61,155.68,10835.0,131.1922,131.2596,131.1417,131.2006,10835.0
2019-02-20 15:40:00,155.7,155.76,155.66,155.73,12000.0,131.2175,131.2681,131.1838,131.2428,12000.0
2019-02-20 15:45:00,155.75,155.8,155.59,155.68,21215.0,131.2596,131.3018,131.1248,131.2006,21215.0
2019-02-20 15:50:00,155.67,155.73,155.63,155.71,28417.0,131.1922,131.2428,131.1585,131.2259,28417.0
2019-02-20 15:55:00,155.7,155.7,155.12,155.41,125462.0,131.2175,131.2175,130.7287,130.9731,125462.0
2019-02-21 09:30:00,153.49,154.24,153.44,153.89,21192.0,130.3121,130.9489,130.2697,130.6517,21192.0
2019-02-21 09:35:00,153.81,154.95,153.71,154.71,15732.0,130.5838,131.5517,130.4989,131.3479,15732.0
2019-02-21 09:40:00,154.5,154.8,154.29,154.62,9514.0,131.1696,131.4243,130.9913,131.2715,9514.0
2019-02-21 09:45:00,154.53,154.93,154.36,154.55,14556.0,131.1951,131.5347,131.0508,131.2121,14556.0
2019-02-21 09:50:00,154.58,155.14,154.58,154.89,15260.0,131.2375,131.713,131.2375,131.5007,15260.0
2019-02-21 09:55:00,154.91,155.22,154.79,154.81,11260.0,131.5177,131.7809,131.4158,131.4328,11260.0
2019-02-21 10:00:00,154.81,154.95,154.69,154.82,6857.0,131.4328,131.5517,131.3309,131.4413,6857.0
2019-02-21 10:05:00,154.79,154.81,154.51,154.61,8949.0,131.4158,131.4328,131.1781,131.263,8949.0
2019-02-21 10:10:00,154.63,154.7,154.2,154.42,17984.0,131.28,131.3394,130.9149,131.1017,17984.0
2019-02-21 10:15:00,154.42,154.68,154.27,154.57,12256.0,131.1017,131.3224,130.9743,131.229,12256.0
2019-02-21 10:20:00,154.66,155.09,154.66,154.88,9736.0,131.3055,131.6705,131.3055,131.4922,9736.0
2019-02-21 10:25:00,155.0,155.25,154.76,154.77,7600.0,131.5941,131.8064,131.3904,131.3988,7600.0
2019-02-21 10:30:00,154.85,155.01,154.79,154.88,7605.0,131.4668,131.6026,131.4158,131.4922,7605.0
2019-02-21 10:35:00,154.9,155.08,154.79,155.02,8993.0,131.5092,131.662,131.4158,131.6111,8993.0
2019-02-21 10:40:00,154.97,155.2,154.92,155.08,8321.0,131.5686,131.7639,131.5262,131.662,8321.0
2019-02-21 10:45:00,155.16,155.3,155.05,155.18,14499.0,131.73,131.8488,131.6366,131.7469,14499.0
2019-02-21 10:50:00,155.18,155.29,155.05,155.28,10005.0,131.7469,131.8403,131.6366,131.8318,10005.0
2019-02-21 10:55:00,155.31,155.31,154.91,154.91,7348.0,131.8573,131.8573,131.5177,131.5177,7348.0
2019-02-21 11:00:00,154.92,155.12,154.81,154.97,12410.0,131.5262,131.696,131.4328,131.5686,12410.0
2019-02-21 11:05:00,155.03,155.16,154.86,154.9,12829.0,131.6196,131.73,131.4753,131.5092,12829.0
2019-02-21 11:10:00,154.96,155.33,154.93,155.21,17980.0,131.5602,131.8743,131.5347,131.7724,17980.0
2019-02-21 11:15:00,155.26,155.34,155.18,155.27,10071.0,131.8148,131.8828,131.7469,131.8233,10071.0
2019-02-21 11:20:00,155.21,155.22,155.05,155.06,2900.0,131.7724,131.7809,131.6366,131.6451,2900.0
2019-02-21 11:25:00,154.97,155.0,154.66,154.66,7151.0,131.5686,131.5941,131.3055,131.3055,7151.0
2019-02-21 11:30:00,154.66,154.8,154.42,154.43,17376.0,131.3055,131.4243,131.1017,131.1102,17376.0
2019-02-21 11:35:00,154.42,154.49,154.24,154.24,6953.0,131.1017,131.1611,130.9489,130.9489,6953.0
2019-02-21 11:40:00,154.24,154.29,154.16,154.16,5700.0,130.9489,130.9913,130.881,130.881,5700.0
2019-02-21 11:45:00,154.17,154.25,154.1,154.25,7357.0,130.8894,130.9574,130.83,130.9574,7357.0
2019-02-21 11:50:00,154.29,154.43,154.2,154.42,6317.0,130.9913,131.1102,130.9149,131.1017,6317.0
2019-02-21 11:55:00,154.42,154.7,154.41,154.54,9319.0,131.1017,131.3394,131.0932,131.2036,9319.0
2019-02-21 12:00:00,154.59,154.84,154.58,154.61,9135.0,131.246,131.4583,131.2375,131.263,9135.0
2019-02-21 12:05:00,154.63,154.69,154.6,154.63,1490.0,131.28,131.3309,131.2545,131.28,1490.0
2019-02-21 12:10:00,154.59,154.6,154.4,154.4,1874.0,131.246,131.2545,131.0847,131.0847,1874.0
2019-02-21 12:15:00,154.41,154.43,154.31,154.35,5156.0,131.0932,131.1102,131.0083,131.0423,5156.0
2019-02-21 12:20:00,154.36,154.44,154.24,154.27,3809.0,131.0508,131.1187,130.9489,130.9743,3809.0
2019-02-21 12:25:00,154.31,154.37,154.31,154.33,2714.0,131.0083,131.0592,131.0083,131.0253,2714.0
2019-02-21 12:30:00,154.35,154.53,154.34,154.44,3800.0,131.0423,131.1951,131.0338,131.1187,3800.0
2019-02-21 12:35:00,154.47,154.5,154.4,154.45,3507.0,131.1441,131.1696,131.0847,131.1272,3507.0
2019-02-21 12:40:00,154.54,154.56,154.49,154.51,1317.0,131.2036,131.2206,131.1611,131.1781,1317.0
2019-02-21 12:45:00,154.49,154.52,154.33,154.35,9879.0,131.1611,131.1866,131.0253,131.0423,9879.0
2019-02-21 12:50:00,154.39,154.42,154.34,154.35,2257.0,131.0762,131.1017,131.0338,131.0423,2257.0
2019-02-21 12:55:00,154.42,154.6,154.36,154.57,21623.0,131.1017,131.2545,131.0508,131.229,21623.0
2019-02-21 13:00:00,154.6,154.6,154.42,154.46,4600.0,131.2545,131.2545,131.1017,131.1357,4600.0
2019-02-21 13:05:00,154.45,154.48,154.34,154.34,3748.0,131.1272,131.1526,131.0338,131.0338,3748.0
2019-02-21 13:10:00,154.33,154.39,154.33,154.37,1712.0,131.0253,131.0762,131.0253,131.0592,1712.0
2019-02-21 13:15:00,154.39,154.4,154.27,154.33,4695.0,131.0762,131.0847,130.9743,131.0253,4695.0
2019-02-21 13:20:00,154.34,154.38,154.34,154.38,2109.0,131.0338,131.0677,131.0338,131.0677,2109.0
2019-02-21 13:25:00,154.37,154.37,154.22,154.22,4614.0,131.0592,131.0592,130.9319,130.9319,4614.0
2019-02-21 13:30:00,154.25,154.25,154.15,154.21,2800.0,130.9574,130.9574,130.8725,130.9234,2800.0
2019-02-21 13:35:00,154.22,154.26,154.17,154.18,7108.0,130.9319,130.9659,130.8894,130.8979,7108.0
2019-02-21 13:40:00,154.21,154.23,154.17,154.18,6007.0,130.9234,130.9404,130.8894,130.8979,6007.0
2019-02-21 13:45:00,154.18,154.21,154.14,154.2,4102.0,130.8979,130.9234,130.864,130.9149,4102.0
2019-02-21 13:50:00,154.2,154.22,154.16,154.17,3935.0,130.9149,130.9319,130.881,130.8894,3935.0
2019-02-21 13:55:00,154.17,154.26,154.14,154.26,4211.0,130.8894,130.9659,130.864,130.9659,4211.0
2019-02-21 14:00:00,154.26,154.26,154.12,154.12,3701.0,130.9659,130.9659,130.847,130.847,3701.0
2019-02-21 14:05:00,154.12,154.14,154.06,154.08,3488.0,130.847,130.864,130.7961,130.813,3488.0
2019-02-21 14:10:00,154.07,154.09,153.99,154.01,2304.0,130.8045,130.8215,130.7366,130.7536,2304.0
2019-02-21 14:15:00,154.02,154.02,153.81,153.82,6166.0,130.7621,130.7621,130.5838,130.5923,6166.0
2019-02-21 14:20:00,153.83,153.86,153.71,153.72,4220.0,130.6008,130.6263,130.4989,130.5074,4220.0
2019-02-21 14:25:00,153.69,153.71,153.52,153.71,7332.0,130.4819,130.4989,130.3376,130.4989,7332.0
2019-02-21 14:30:00,153.69,153.72,153.59,153.62,5701.0,130.4819,130.5074,130.397,130.4225,5701.0
2019-02-21 14:35:00,153.59,153.64,153.58,153.58,3248.0,130.397,130.4395,130.3885,130.3885,3248.0
2019-02-21 14:40:00,153.59,153.76,153.56,153.71,7009.0,130.397,130.5414,130.3716,130.4989,7009.0
2019-02-21 14:45:00,153.69,153.69,153.4,153.42,6840.0,130.4819,130.4819,130.2357,130.2527,6840.0
2019-02-21 14:50:00,153.42,153.42,153.18,153.24,6417.0,130.2527,130.2527,130.0489,130.0999,6417.0
2019-02-21 14:55:00,153.27,153.44,153.27,153.35,4800.0,130.1254,130.2697,130.1254,130.1933,4800.0
2019-02-21 15:00:00,153.35,153.42,153.32,153.38,6367.0,130.1933,130.2527,130.1678,130.2187,6367.0
2019-02-21 15:05:00,153.42,153.56,153.38,153.54,7329.0,130.2527,130.3716,130.2187,130.3546,7329.0
2019-02-21 15:10:00,153.54,153.54,153.45,153.52,6279.0,130.3546,130.3546,130.2782,130.3376,6279.0
2019-02-21 15:15:00,153.55,153.62,153.38,153.47,5226.0,130.3631,130.4225,130.2187,130.2952,5226.0
2019-02-21 15:20:00,153.5,153.59,153.44,153.45,6671.0,130.3206,130.397,130.2697,130.2782,6671.0
2019-02-21 15:25:00,153.46,153.48,153.3,153.31,42004.0,130.2867,130.3036,130.1508,130.1593,42004.0
2019-02-21 15:30:00,153.28,153.29,152.98,153.09,13546.0,130.1338,130.1423,129.8791,129.9725,13546.0
2019-02-21 15:35:00,153.08,153.16,152.97,153.15,16176.0,129.964,130.032,129.8707,130.0235,16176.0
2019-02-21 15:40:00,153.17,153.29,153.16,153.26,17623.0,130.0405,130.1423,130.032,130.1169,17623.0
2019-02-21 15:45:00,153.29,153.52,153.27,153.45,25343.0,130.1423,130.3376,130.1254,130.2782,25343.0
2019-02-21 15:50:00,153.45,153.63,153.45,153.62,22124.0,130.2782,130.431,130.2782,130.4225,22124.0
2019-02-21 15:55:00,153.63,154.09,153.63,154.05,78458.0,130.431,130.8215,130.431,130.7876,78458.0
2019-02-22 09:30:00,154.56,155.18,154.12,155.02,20930.0,131.2206,131.7469,130.847,131.6111,20930.0
2019-02-22 09:35:00,155.12,155.35,154.76,154.98,12016.0,131.696,131.8913,131.3904,131.5771,12016.0
2019-02-22 09:40:00,155.05,155.3,154.8,155.3,12040.0,131.6366,131.8488,131.4243,131.8488,12040.0
2019-02-22 09:45:00,155.19,155.42,154.9,154.92,9679.0,131.7554,131.9507,131.5092,131.5262,9679.0
2019-02-22 09:50:00,154.74,155.27,154.63,155.26,14038.0,131.3734,131.8233,131.28,131.8148,14038.0
2019-02-22 09:55:00,155.27,155.27,154.85,155.13,7885.0,131.8233,131.8233,131.4668,131.7045,7885.0
2019-02-22 10:00:00,155.18,155.19,154.8,155.16,11655.0,131.7469,131.7554,131.4243,131.73,11655.0
2019-02-22 10:05:00,155.13,155.32,155.11,155.25,10391.0,131.7045,131.8658,131.6875,131.8064,10391.0
2019-02-22 10:10:00,155.3,155.48,155.29,155.46,8913.0,131.8488,132.0016,131.8403,131.9846,8913.0
2019-02-22 10:15:00,155.46,155.89,155.43,155.65,19456.0,131.9846,132.3497,131.9592,132.146,19456.0
2019-02-22 10:20:00,155.68,155.68,155.14,155.39,5777.0,132.1714,132.1714,131.713,131.9252,5777.0
2019-02-22 10:25:00,155.41,155.44,155.13,155.26,4214.0,131.9422,131.9677,131.7045,131.8148,4214.0
2019-02-22 10:30:00,155.3,155.46,155.21,155.46,4428.0,131.8488,131.9846,131.7724,131.9846,4428.0
2019-02-22 10:35:00,155.38,155.49,155.35,155.35,2999.0,131.9167,132.0101,131.8913,131.8913,2999.0
2019-02-22 10:40:00,155.31,155.4,155.28,155.39,6352.0,131.8573,131.9337,131.8318,131.9252,6352.0
2019-02-22 10:45:00,155.44,155.65,155.32,155.65,3100.0,131.9677,132.146,131.8658,132.146,3100.0
2019-02-22 10:50:00,155.53,155.56,155.34,155.56,5225.0,132.0441,132.0695,131.8828,132.0695,5225.0
2019-02-22 10:55:00,155.53,155.73,155.53,155.67,11069.0,132.0441,132.2139,132.0441,132.1629,11069.0
2019-02-22 11:00:00,155.6,155.64,155.4,155.56,4056.0,132.1035,132.1375,131.9337,132.0695,4056.0
2019-02-22 11:05:00,155.54,155.77,155.47,155.72,2859.0,132.0526,132.2478,131.9931,132.2054,2859.0
2019-02-22 11:10:00,155.72,155.8,155.66,155.75,5552.0,132.2054,132.2733,132.1544,132.2309,5552.0
2019-02-22 11:15:00,155.74,155.81,155.55,155.72,5431.0,132.2224,132.2818,132.0611,132.2054,5431.0
2019-02-22 11:20:00,155.71,155.92,155.67,155.91,12459.0,132.1969,132.3752,132.1629,132.3667,12459.0
2019-02-22 11:25:00,155.85,155.91,155.77,155.79,3900.0,132.3158,132.3667,132.2478,132.2648,3900.0
2019-02-22 11:30:00,155.8,155.9,155.79,155.88,2700.0,132.2733,132.3582,132.2648,132.3412,2700.0
2019-02-22 11:35:00,155.83,155.98,155.79,155.87,5496.0,132.2988,132.4261,132.2648,132.3327,5496.0
2019-02-22 11:40:00,155.98,155.98,155.87,155.87,1319.0,132.4261,132.4261,132.3327,132.3327,1319.0
2019-02-22 11:45:00,155.78,155.88,155.74,155.88,7623.0,132.2563,132.3412,132.2224,132.3412,7623.0
2019-02-22 11:50:00,155.9,155.92,155.83,155.88,6416.0,132.3582,132.3752,132.2988,132.3412,6416.0
2019-02-22 11:55:00,155.89,156.1,155.89,156.1,8954.0,132.3497,132.528,132.3497,132.528,8954.0
2019-02-22 12:00:00,156.08,156.23,156.05,156.19,8111.0,132.511,132.6384,132.4856,132.6044,8111.0
2019-02-22 12:05:00,156.13,156.16,156.05,156.13,3200.0,132.5535,132.5789,132.4856,132.5535,3200.0
2019-02-22 12:10:00,156.13,156.16,156.09,156.11,3400.0,132.5535,132.5789,132.5195,132.5365,3400.0
2019-02-22 12:15:00,156.11,156.13,155.91,155.91,3643.0,132.5365,132.5535,132.3667,132.3667,3643.0
2019-02-22 12:20:00,155.88,155.88,155.72,155.72,3300.0,132.3412,132.3412,132.2054,132.2054,3300.0
2019-02-22 12:25:00,155.72,155.75,155.61,155.61,3161.0,132.2054,132.2309,132.112,132.112,3161.0
2019-02-22 12:30:00,155.61,155.64,155.5,155.57,5770.0,132.112,132.1375,132.0186,132.078,5770.0
2019-02-22 12:35:00,155.53,155.64,155.49,155.64,2208.0,132.0441,132.1375,132.0101,132.1375,2208.0
2019-02-22 12:40:00,155.6,155.61,155.51,155.53,5289.0,132.1035,132.112,132.0271,132.0441,5289.0
2019-02-22 12:45:00,155.54,155.54,155.45,155.49,1396.0,132.0526,132.0526,131.9762,132.0101,1396.0
2019-02-22 12:50:00,155.45,155.45,155.23,155.34,2664.0,131.9762,131.9762,131.7894,131.8828,2664.0
2019-02-22 12:55:00,155.34,155.5,155.34,155.5,1800.0,131.8828,132.0186,131.8828,132.0186,1800.0
2019-02-22 13:00:00,155.46,155.56,155.43,155.45,1638.0,131.9846,132.0695,131.9592,131.9762,1638.0
2019-02-22 13:05:00,155.48,155.51,155.38,155.38,1800.0,132.0016,132.0271,131.9167,131.9167,1800.0
2019-02-22 13:10:00,155.38,155.41,155.21,155.21,1780.0,131.9167,131.9422,131.7724,131.7724,1780.0
2019-02-22 13:15:00,155.22,155.34,155.17,155.32,2500.0,131.7809,131.8828,131.7384,131.8658,2500.0
2019-02-22 13:20:00,155.28,155.34,155.26,155.34,1000.0,131.8318,131.8828,131.8148,131.8828,1000.0
2019-02-22 13:25:00,155.38,155.43,155.36,155.43,2538.0,131.9167,131.9592,131.8997,131.9592,2538.0
2019-02-22 13:30:00,155.45,155.52,155.4,155.49,10161.0,131.9762,132.0356,131.9337,132.0101,10161.0
2019-02-22 13:35:00,155.49,155.53,155.44,155.46,2423.0,132.0101,132.0441,131.9677,131.9846,2423.0
2019-02-22 13:40:00,155.49,155.49,155.37,155.37,1705.0,132.0101,132.0101,131.9082,131.9082,1705.0
2019-02-22 13:45:00,155.39,155.39,155.28,155.36,600.0,131.9252,131.9252,131.8318,131.8997,600.0
2019-02-22 13:50:00,155.34,155.34,155.16,155.24,2813.0,131.8828,131.8828,131.73,131.7979,2813.0
2019-02-22 13:55:00,155.22,155.28,155.15,155.25,2784.0,131.7809,131.8318,131.7215,131.8064,2784.0
2019-02-22 14:00:00,155.25,155.27,155.17,155.17,2260.0,131.8064,131.8233,131.7384,131.7384,2260.0
2019-02-22 14:05:00,155.14,155.23,155.06,155.23,3708.0,131.713,131.7894,131.6451,131.7894,3708.0
2019-02-22 14:10:00,155.28,155.38,155.25,155.33,2570.0,131.8318,131.9167,131.8064,131.8743,2570.0
2019-02-22 14:15:00,155.34,155.34,155.22,155.22,1400.0,131.8828,131.8828,131.7809,131.7809,1400.0
2019-02-22 14:20:00,155.24,155.29,155.24,155.29,2636.0,131.7979,131.8403,131.7979,131.8403,2636.0
2019-02-22 14:25:00,155.26,155.28,155.23,155.23,1600.0,131.8148,131.8318,131.7894,131.7894,1600.0
2019-02-22 14:30:00,155.24,155.31,155.14,155.14,2834.0,131.7979,131.8573,131.713,131.713,2834.0
2019-02-22 14:35:00,155.14,155.14,154.84,154.97,5650.0,131.713,131.713,131.4583,131.5686,5650.0
2019-02-22 14:40:00,154.88,154.92,154.73,154.84,3508.0,131.4922,131.5262,131.3649,131.4583,3508.0
2019-02-22 14:45:00,154.77,154.91,154.7,154.77,3600.0,131.3988,131.5177,131.3394,131.3988,3600.0
2019-02-22 14:50:00,154.78,154.94,154.78,154.86,2476.0,131.4073,131.5432,131.4073,131.4753,2476.0
2019-02-22 14:55:00,154.89,154.89,154.81,154.87,2000.0,131.5007,131.5007,131.4328,131.4837,2000.0
2019-02-22 15:00:00,154.78,155.03,154.78,154.99,3000.0,131.4073,131.6196,131.4073,131.5856,3000.0
2019-02-22 15:05:00,154.97,154.97,154.79,154.84,3300.0,131.5686,131.5686,131.4158,131.4583,3300.0
2019-02-22 15:10:00,154.87,155.0,154.87,154.98,4922.0,131.4837,131.5941,131.4837,131.5771,4922.0
2019-02-22 15:15:00,154.91,155.07,154.88,155.07,4600.0,131.5177,131.6535,131.4922,131.6535,4600.0
2019-02-22 15:20:00,155.05,155.16,155.02,155.04,4297.0,131.6366,131.73,131.6111,131.6281,4297.0
2019-02-22 15:25:00,155.04,155.31,155.04,155.28,10616.0,131.6281,131.8573,131.6281,131.8318,10616.0
2019-02-22 15:30:00,155.28,155.37,155.27,155.31,10016.0,131.8318,131.9082,131.8233,131.8573,10016.0
2019-02-22 15:35:00,155.32,155.33,155.08,155.09,6100.0,131.8658,131.8743,131.662,131.6705,6100.0
2019-02-22 15:40:00,155.08,155.25,155.08,155.24,7124.0,131.662,131.8064,131.662,131.7979,7124.0
2019-02-22 15:45:00,155.28,155.4,155.27,155.3,16254.0,131.8318,131.9337,131.8233,131.8488,16254.0
2019-02-22 15:50:00,155.3,155.56,155.3,155.52,16893.0,131.8488,132.0695,131.8488,132.0356,16893.0
2019-02-22 15:55:00,155.53,155.86,155.34,155.46,132443.0,132.0441,132.3242,131.8828,131.9846,132443.0
2019-02-25 09:30:00,156.9,156.9,156.36,156.48,23580.0,133.2072,133.2072,132.7487,132.8506,23580.0
2019-02-25 09:35:00,156.58,156.77,156.5,156.5,7630.0,132.9355,133.0968,132.8676,132.8676,7630.0
2019-02-25 09:40:00,156.34,156.35,155.46,155.59,7277.0,132.7318,132.7403,131.9846,132.095,7277.0
2019-02-25 09:45:00,155.65,155.88,155.38,155.88,9283.0,132.146,132.3412,131.9167,132.3412,9283.0
2019-02-25 09:50:00,155.79,156.1,155.68,155.95,3364.0,132.2648,132.528,132.1714,132.4007,3364.0
2019-02-25 09:55:00,155.93,156.12,155.81,155.97,6503.0,132.3837,132.545,132.2818,132.4176,6503.0
2019-02-25 10:00:00,155.93,155.93,155.52,155.52,7897.0,132.3837,132.3837,132.0356,132.0356,7897.0
2019-02-25 10:05:00,155.54,155.92,155.28,155.84,6620.0,132.0526,132.3752,131.8318,132.3073,6620.0
2019-02-25 10:10:00,155.8,155.8,155.5,155.65,3897.0,132.2733,132.2733,132.0186,132.146,3897.0
2019-02-25 10:15:00,155.68,155.68,155.42,155.64,3910.0,132.1714,132.1714,131.9507,132.1375,3910.0
2019-02-25 10:20:00,155.57,155.6,155.3,155.48,3500.0,132.078,132.1035,131.8488,132.0016,3500.0
2019-02-25 10:25:00,155.43,155.52,155.36,155.39,10618.0,131.9592,132.0356,131.8997,131.9252,10618.0
2019-02-25 10:30:00,155.48,155.51,155.22,155.32,5169.0,132.0016,132.0271,131.7809,131.8658,5169.0
2019-02-25 10:35:00,155.28,155.56,155.21,155.56,5551.0,131.8318,132.0695,131.7724,132.0695,5551.0
2019-02-25 10:40:00,155.52,155.64,155.42,155.64,3159.0,132.0356,132.1375,131.9507,132.1375,3159.0
2019-02-25 10:45:00,155.64,155.8,155.59,155.8,3328.0,132.1375,132.2733,132.095,132.2733,3328.0
2019-02-25 10:50:00,155.77,155.91,155.57,155.9,6650.0,132.2478,132.3667,132.078,132.3582,6650.0
2019-02-25 10:55:00,155.82,155.82,155.7,155.71,2662.0,132.2903,132.2903,132.1884,132.1969,2662.0
2019-02-25 11:00:00,155.73,155.8,155.66,155.8,5113.0,132.2139,132.2733,132.1544,132.2733,5113.0
2019-02-25 11:05:00,155.75,155.87,155.7,155.74,3535.0,132.2309,132.3327,132.1884,132.2224,3535.0
2019-02-25 11:10:00,155.74,155.99,155.73,155.84,4753.0,132.2224,132.4346,132.2139,132.3073,4753.0
2019-02-25 11:15:00,155.8,156.0,155.8,155.95,3809.0,132.2733,132.4431,132.2733,132.4007,3809.0
2019-02-25 11:20:00,155.94,155.97,155.83,155.97,4300.0,132.3922,132.4176,132.2988,132.4176,4300.0
2019-02-25 11:25:00,155.99,155.99,155.82,155.89,3800.0,132.4346,132.4346,132.2903,132.3497,3800.0
2019-02-25 11:30:00,155.92,156.45,155.87,156.38,16410.0,132.3752,132.8252,132.3327,132.7657,16410.0
2019-02-25 11:35:00,156.34,156.5,156.28,156.35,5951.0,132.7318,132.8676,132.6808,132.7403,5951.0
2019-02-25 11:40:00,156.37,156.6,156.36,156.58,5199.0,132.7572,132.9525,132.7487,132.9355,5199.0
2019-02-25 11:45:00,156.64,156.69,156.46,156.6,6739.0,132.9865,133.0289,132.8336,132.9525,6739.0
2019-02-25 11:50:00,156.64,156.64,156.38,156.42,7363.0,132.9865,132.9865,132.7657,132.7997,7363.0
2019-02-25 11:55:00,156.45,156.71,156.45,156.7,5630.0,132.8252,133.0459,132.8252,133.0374,5630.0
2019-02-25 12:00:00,156.64,156.76,156.6,156.76,4200.0,132.9865,133.0883,132.9525,133.0883,4200.0
2019-02-25 12:05:00,156.73,156.83,156.73,156.81,4902.0,133.0629,133.1478,133.0629,133.1308,4902.0
2019-02-25 12:10:00,156.76,156.82,156.72,156.82,7366.0,133.0883,133.1393,133.0544,133.1393,7366.0
2019-02-25 12:15:00,156.83,156.83,156.78,156.81,3200.0,133.1478,133.1478,133.1053,133.1308,3200.0
2019-02-25 12:20:00,156.79,156.85,156.79,156.81,6210.0,133.1138,133.1648,133.1138,133.1308,6210.0
2019-02-25 12:25:00,156.85,156.87,156.78,156.82,4680.0,133.1648,133.1817,133.1053,133.1393,4680.0
2019-02-25 12:30:00,156.81,156.89,156.77,156.84,3363.0,133.1308,133.1987,133.0968,133.1563,3363.0
2019-02-25 12:35:00,156.84,156.97,156.83,156.95,5110.0,133.1563,133.2666,133.1478,133.2497,5110.0
2019-02-25 12:40:00,156.98,157.17,156.98,157.17,8027.0,133.2751,133.4364,133.2751,133.4364,8027.0
2019-02-25 12:45:00,157.16,157.16,156.97,157.02,5550.0,133.4279,133.4279,133.2666,133.3091,5550.0
2019-02-25 12:50:00,157.05,157.12,156.87,156.92,4918.0,133.3345,133.394,133.1817,133.2242,4918.0
2019-02-25 12:55:00,156.87,156.87,156.68,156.75,4200.0,133.1817,133.1817,133.0204,133.0799,4200.0
2019-02-25 13:00:00,156.72,156.72,156.62,156.67,3370.0,133.0544,133.0544,132.9695,133.0119,3370.0
2019-02-25 13:05:00,156.69,156.82,156.69,156.82,3486.0,133.0289,133.1393,133.0289,133.1393,3486.0
2019-02-25 13:10:00,156.82,156.87,156.72,156.72,4492.0,133.1393,133.1817,133.0544,133.0544,4492.0
2019-02-25 13:15:00,156.75,156.83,156.68,156.68,4982.0,133.0799,133.1478,133.0204,133.0204,4982.0
2019-02-25 13:20:00,156.66,156.71,156.64,156.71,3801.0,133.0034,133.0459,132.9865,133.0459,3801.0
2019-02-25 13:25:00,156.69,156.79,156.67,156.77,3854.0,133.0289,133.1138,133.0119,133.0968,3854.0
2019-02-25 13:30:00,156.78,156.82,156.51,156.53,6721.0,133.1053,133.1393,132.8761,132.8931,6721.0
2019-02-25 13:35:00,156.49,156.52,156.44,156.49,2505.0,132.8591,132.8846,132.8167,132.8591,2505.0
2019-02-25 13:40:00,156.48,156.62,156.46,156.62,2321.0,132.8506,132.9695,132.8336,132.9695,2321.0
2019-02-25 13:45:00,156.61,156.64,156.55,156.57,3702.0,132.961,132.9865,132.9101,132.927,3702.0
2019-02-25 13:50:00,156.59,156.66,156.59,156.65,3104.0,132.944,133.0034,132.944,132.995,3104.0
2019-02-25 13:55:00,156.66,156.67,156.61,156.67,2907.0,133.0034,133.0119,132.961,133.0119,2907.0
2019-02-25 14:00:00,156.65,156.65,156.55,156.6,4014.0,132.995,132.995,132.9101,132.9525,4014.0
2019-02-25 14:05:00,156.61,156.62,156.55,156.61,4122.0,132.961,132.9695,132.9101,132.961,4122.0
2019-02-25 14:10:00,156.62,156.73,156.62,156.73,4222.0,132.9695,133.0629,132.9695,133.0629,4222.0
2019-02-25 14:15:00,156.71,156.74,156.68,156.68,3615.0,133.0459,133.0714,133.0204,133.0204,3615.0
2019-02-25 14:20:00,156.69,156.69,156.6,156.64,4631.0,133.0289,133.0289,132.9525,132.9865,4631.0
2019-02-25 14:25:00,156.64,156.67,156.61,156.64,3326.0,132.9865,133.0119,132.961,132.9865,3326.0
2019-02-25 14:30:00,156.67,156.68,156.45,156.48,4385.0,133.0119,133.0204,132.8252,132.8506,4385.0
2019-02-25 14:35:00,156.5,156.54,156.43,156.43,5334.0,132.8676,132.9016,132.8082,132.8082,5334.0
2019-02-25 14:40:00,156.43,156.43,156.35,156.41,5548.0,132.8082,132.8082,132.7403,132.7912,5548.0
2019-02-25 14:45:00,156.4,156.42,156.31,156.31,3809.0,132.7827,132.7997,132.7063,132.7063,3809.0
2019-02-25 14:50:00,156.28,156.35,156.19,156.23,4595.0,132.6808,132.7403,132.6044,132.6384,4595.0
2019-02-25 14:55:00,156.23,156.26,156.06,156.11,4444.0,132.6384,132.6638,132.494,132.5365,4444.0
2019-02-25 15:00:00,156.09,156.15,155.95,155.95,4731.0,132.5195,132.5705,132.4007,132.4007,4731.0
2019-02-25 15:05:00,156.0,156.13,156.0,156.12,5003.0,132.4431,132.5535,132.4431,132.545,5003.0
2019-02-25 15:10:00,156.12,156.25,156.04,156.21,6192.0,132.545,132.6554,132.4771,132.6214,6192.0
2019-02-25 15:15:00,156.22,156.31,156.17,156.23,7129.0,132.6299,132.7063,132.5874,132.6384,7129.0
2019-02-25 15:20:00,156.21,156.29,156.17,156.18,6236.0,132.6214,132.6893,132.5874,132.5959,6236.0
2019-02-25 15:25:00,156.16,156.18,155.91,155.95,6884.0,132.5789,132.5959,132.3667,132.4007,6884.0
2019-02-25 15:30:00,155.95,156.08,155.95,156.08,9660.0,132.4007,132.511,132.4007,132.511,9660.0
2019-02-25 15:35:00,156.09,156.18,156.07,156.12,8596.0,132.5195,132.5959,132.5025,132.545,8596.0
2019-02-25 15:40:00,156.17,156.25,156.15,156.19,9978.0,132.5874,132.6554,132.5705,132.6044,9978.0
2019-02-25 15:45:00,156.2,156.31,156.19,156.25,15060.0,132.6129,132.7063,132.6044,132.6554,15060.0
2019-02-25 15:50:00,156.26,156.26,156.02,156.13,16880.0,132.6638,132.6638,132.4601,132.5535,16880.0
2019-02-25 15:55:00,156.16,156.41,155.96,156.12,72290.0,132.5789,132.7912,132.4091,132.545,72290.0
2019-02-26 09:30:00,154.83,155.53,154.03,155.09,29407.0,131.4498,132.0441,130.7706,131.6705,29407.0
2019-02-26 09:35:00,155.1,155.98,154.97,155.69,10024.0,131.679,132.4261,131.5686,132.1799,10024.0
2019-02-26 09:40:00,155.58,155.58,155.28,155.5,9716.0,132.0865,132.0865,131.8318,132.0186,9716.0
2019-02-26 09:45:00,155.49,155.96,155.26,155.62,15661.0,132.0101,132.4091,131.8148,132.1205,15661.0
2019-02-26 09:50:00,155.52,155.85,155.41,155.85,10148.0,132.0356,132.3158,131.9422,132.3158,10148.0
2019-02-26 09:55:00,155.84,156.25,155.71,156.03,42403.0,132.3073,132.6554,132.1969,132.4686,42403.0
2019-02-26 10:00:00,156.05,156.87,156.05,156.64,34718.0,132.4856,133.1817,132.4856,132.9865,34718.0
2019-02-26 10:05:00,156.7,156.76,155.98,155.98,8044.0,133.0374,133.0883,132.4261,132.4261,8044.0
2019-02-26 10:10:00,156.05,156.32,155.96,156.24,14164.0,132.4856,132.7148,132.4091,132.6469,14164.0
2019-02-26 10:15:00,156.3,156.48,156.02,156.26,12542.0,132.6978,132.8506,132.4601,132.6638,12542.0
2019-02-26 10:20:00,156.28,156.42,156.17,156.34,2778.0,132.6808,132.7997,132.5874,132.7318,2778.0
2019-02-26 10:25:00,156.28,156.42,156.14,156.15,4748.0,132.6808,132.7997,132.562,132.5705,4748.0
2019-02-26 10:30:00,156.19,156.37,156.17,156.37,1420.0,132.6044,132.7572,132.5874,132.7572,1420.0
2019-02-26 10:35:00,156.34,156.71,156.33,156.71,8100.0,132.7318,133.0459,132.7233,133.0459,8100.0
2019-02-26 10:40:00,156.64,156.68,156.52,156.59,1760.0,132.9865,133.0204,132.8846,132.944,1760.0
2019-02-26 10:45:00,156.57,156.58,156.44,156.48,3000.0,132.927,132.9355,132.8167,132.8506,3000.0
2019-02-26 10:50:00,156.43,156.43,156.14,156.18,4003.0,132.8082,132.8082,132.562,132.5959,4003.0
2019-02-26 10:55:00,156.19,156.29,156.13,156.14,6195.0,132.6044,132.6893,132.5535,132.562,6195.0
2019-02-26 11:00:00,156.12,156.27,155.98,156.09,3925.0,132.545,132.6723,132.4261,132.5195,3925.0
2019-02-26 11:05:00,156.16,156.4,156.16,156.35,3600.0,132.5789,132.7827,132.5789,132.7403,3600.0
2019-02-26 11:10:00,156.28,156.58,156.28,156.58,4000.0,132.6808,132.9355,132.6808,132.9355,4000.0
2019-02-26 11:15:00,156.6,156.72,156.36,156.48,20310.0,132.9525,133.0544,132.7487,132.8506,20310.0
2019-02-26 11:20:00,156.42,156.44,156.25,156.4,3841.0,132.7997,132.8167,132.6554,132.7827,3841.0
2019-02-26 11:25:00,156.36,156.57,156.36,156.57,5462.0,132.7487,132.927,132.7487,132.927,5462.0
2019-02-26 11:30:00,156.6,156.88,156.6,156.77,2939.0,132.9525,133.1902,132.9525,133.0968,2939.0
2019-02-26 11:35:00,156.61,156.77,156.52,156.75,2142.0,132.961,133.0968,132.8846,133.0799,2142.0
2019-02-26 11:40:00,156.76,156.92,156.75,156.9,3752.0,133.0883,133.2242,133.0799,133.2072,3752.0
2019-02-26 11:45:00,156.92,157.04,156.89,156.95,5650.0,133.2242,133.3261,133.1987,133.2497,5650.0
2019-02-26 11:50:00,156.99,156.99,156.76,156.8,11331.0,133.2836,133.2836,133.0883,133.1223,11331.0
2019-02-26 11:55:00,156.8,156.81,156.52,156.56,3070.0,133.1223,133.1308,132.8846,132.9185,3070.0
2019-02-26 12:00:00,156.54,156.58,156.38,156.5,8956.0,132.9016,132.9355,132.7657,132.8676,8956.0
2019-02-26 12:05:00,156.48,156.48,156.38,156.44,5108.0,132.8506,132.8506,132.7657,132.8167,5108.0
2019-02-26 12:10:00,156.44,156.64,156.42,156.58,4750.0,132.8167,132.9865,132.7997,132.9355,4750.0
2019-02-26 12:15:00,156.59,156.61,156.49,156.57,4543.0,132.944,132.961,132.8591,132.927,4543.0
2019-02-26 12:20:00,156.57,156.6,156.51,156.6,5200.0,132.927,132.9525,132.8761,132.9525,5200.0
2019-02-26 12:25:00,156.6,156.6,156.49,156.56,5700.0,132.9525,132.9525,132.8591,132.9185,5700.0
2019-02-26 12:30:00,156.54,156.59,156.25,156.38,7248.0,132.9016,132.944,132.6554,132.7657,7248.0
2019-02-26 12:35:00,156.35,156.35,156.22,156.26,3400.0,132.7403,132.7403,132.6299,132.6638,3400.0
2019-02-26 12:40:00,156.22,156.33,156.19,156.31,2300.0,132.6299,132.7233,132.6044,132.7063,2300.0
2019-02-26 12:45:00,156.33,156.35,156.18,156.22,3607.0,132.7233,132.7403,132.5959,132.6299,3607.0
2019-02-26 12:50:00,156.25,156.27,156.14,156.18,3600.0,132.6554,132.6723,132.562,132.5959,3600.0
2019-02-26 12:55:00,156.15,156.22,156.12,156.12,2295.0,132.5705,132.6299,132.545,132.545,2295.0
2019-02-26 13:00:00,156.14,156.28,156.14,156.26,1700.0,132.562,132.6808,132.562,132.6638,1700.0
2019-02-26 13:05:00,156.3,156.3,156.19,156.19,838.0,132.6978,132.6978,132.6044,132.6044,838.0
2019-02-26 13:10:00,156.18,156.19,156.04,156.08,2590.0,132.5959,132.6044,132.4771,132.511,2590.0
2019-02-26 13:15:00,156.09,156.23,156.07,156.16,2226.0,132.5195,132.6384,132.5025,132.5789,2226.0
2019-02-26 13:20:00,156.2,156.23,156.16,156.21,1600.0,132.6129,132.6384,132.5789,132.6214,1600.0
2019-02-26 13:25:00,156.2,156.31,156.2,156.25,2801.0,132.6129,132.7063,132.6129,132.6554,2801.0
2019-02-26 13:30:00,156.18,156.19,156.11,156.11,1548.0,132.5959,132.6044,132.5365,132.5365,1548.0
2019-02-26 13:35:00,156.11,156.2,156.1,156.14,2125.0,132.5365,132.6129,132.528,132.562,2125.0
2019-02-26 13:40:00,156.15,156.17,156.1,156.12,1800.0,132.5705,132.5874,132.528,132.545,1800.0
2019-02-26 13:45:00,156.15,156.21,156.11,156.14,1615.0,132.5705,132.6214,132.5365,132.562,1615.0
2019-02-26 13:50:00,156.16,156.23,156.16,156.19,3562.0,132.5789,132.6384,132.5789,132.6044,3562.0
2019-02-26 13:55:00,156.23,156.24,156.17,156.22,2312.0,132.6384,132.6469,132.5874,132.6299,2312.0
2019-02-26 14:00:00,156.27,156.4,156.2,156.38,2836.0,132.6723,132.7827,132.6129,132.7657,2836.0
2019-02-26 14:05:00,156.36,156.4,156.19,156.22,4007.0,132.7487,132.7827,132.6044,132.6299,4007.0
2019-02-26 14:10:00,156.24,156.35,156.23,156.31,2973.0,132.6469,132.7403,132.6384,132.7063,2973.0
2019-02-26 14:15:00,156.31,156.37,156.23,156.3,3205.0,132.7063,132.7572,132.6384,132.6978,3205.0
2019-02-26 14:20:00,156.31,156.33,156.19,156.19,3272.0,132.7063,132.7233,132.6044,132.6044,3272.0
2019-02-26 14:25:00,156.18,156.21,156.16,156.19,2147.0,132.5959,132.6214,132.5789,132.6044,2147.0
2019-02-26 14:30:00,156.17,156.31,156.17,156.31,2740.0,132.5874,132.7063,132.5874,132.7063,2740.0
2019-02-26 14:35:00,156.31,156.48,156.31,156.46,2140.0,132.7063,132.8506,132.7063,132.8336,2140.0
2019-02-26 14:40:00,156.44,156.51,156.4,156.4,3658.0,132.8167,132.8761,132.7827,132.7827,3658.0
2019-02-26 14:45:00,156.39,156.39,156.31,156.32,2900.0,132.7742,132.7742,132.7063,132.7148,2900.0
2019-02-26 14:50:00,156.35,156.39,156.18,156.19,5752.0,132.7403,132.7742,132.5959,132.6044,5752.0
2019-02-26 14:55:00,156.23,156.24,156.11,156.15,3370.0,132.6384,132.6469,132.5365,132.5705,3370.0
2019-02-26 15:00:00,156.15,156.35,156.14,156.35,4470.0,132.5705,132.7403,132.562,132.7403,4470.0
2019-02-26 15:05:00,156.34,156.34,156.23,156.25,4733.0,132.7318,132.7318,132.6384,132.6554,4733.0
2019-02-26 15:10:00,156.22,156.24,156.14,156.14,3600.0,132.6299,132.6469,132.562,132.562,3600.0
2019-02-26 15:15:00,156.14,156.31,156.12,156.19,3887.0,132.562,132.7063,132.545,132.6044,3887.0
2019-02-26 15:20:00,156.17,156.27,156.04,156.04,5002.0,132.5874,132.6723,132.4771,132.4771,5002.0
2019-02-26 15:25:00,156.03,156.04,155.93,155.99,6243.0,132.4686,132.4771,132.3837,132.4346,6243.0
2019-02-26 15:30:00,155.97,156.21,155.96,156.09,16733.0,132.4176,132.6214,132.4091,132.5195,16733.0
2019-02-26 15:35:00,156.07,156.09,155.78,155.85,13034.0,132.5025,132.5195,132.2563,132.3158,13034.0
2019-02-26 15:40:00,155.85,156.06,155.85,155.95,14499.0,132.3158,132.494,132.3158,132.4007,14499.0
2019-02-26 15:45:00,155.95,155.95,155.73,155.73,9466.0,132.4007,132.4007,132.2139,132.2139,9466.0
2019-02-26 15:50:00,155.74,155.85,155.66,155.74,14704.0,132.2224,132.3158,132.1544,132.2224,14704.0
2019-02-26 15:55:00,155.76,155.81,155.29,155.32,70449.0,132.2393,132.2818,131.8403,131.8658,70449.0
2019-02-27 09:30:00,155.72,155.83,154.09,154.83,31904.0,132.2054,132.2988,130.8215,131.4498,31904.0
2019-02-27 09:35:00,154.87,156.18,154.87,155.99,14279.0,131.4837,132.5959,131.4837,132.4346,14279.0
2019-02-27 09:40:00,155.87,155.97,155.34,155.43,13683.0,132.3327,132.4176,131.8828,131.9592,13683.0
2019-02-27 09:45:00,155.45,155.45,155.13,155.19,7850.0,131.9762,131.9762,131.7045,131.7554,7850.0
2019-02-27 09:50:00,155.13,155.22,155.01,155.05,5410.0,131.7045,131.7809,131.6026,131.6366,5410.0
2019-02-27 09:55:00,154.96,154.96,154.67,154.91,3946.0,131.5602,131.5602,131.3139,131.5177,3946.0
2019-02-27 10:00:00,155.04,155.13,154.58,154.67,7194.0,131.6281,131.7045,131.2375,131.3139,7194.0
2019-02-27 10:05:00,154.88,154.88,154.6,154.86,11487.0,131.4922,131.4922,131.2545,131.4753,11487.0
2019-02-27 10:10:00,154.83,154.83,154.06,154.25,10523.0,131.4498,131.4498,130.7961,130.9574,10523.0
2019-02-27 10:15:00,154.21,154.38,154.08,154.36,10913.0,130.9234,131.0677,130.813,131.0508,10913.0
2019-02-27 10:20:00,154.47,154.48,154.16,154.19,4760.0,131.1441,131.1526,130.881,130.9064,4760.0
2019-02-27 10:25:00,154.18,154.28,154.0,154.28,7710.0,130.8979,130.9828,130.7451,130.9828,7710.0
2019-02-27 10:30:00,154.3,154.58,154.3,154.51,4279.0,130.9998,131.2375,130.9998,131.1781,4279.0
2019-02-27 10:35:00,154.5,154.72,154.34,154.69,10330.0,131.1696,131.3564,131.0338,131.3309,10330.0
2019-02-27 10:40:00,154.75,154.84,154.7,154.76,3970.0,131.3819,131.4583,131.3394,131.3904,3970.0
2019-02-27 10:45:00,154.71,154.71,154.48,154.58,7405.0,131.3479,131.3479,131.1526,131.2375,7405.0
2019-02-27 10:50:00,154.52,154.55,154.28,154.33,7918.0,131.1866,131.2121,130.9828,131.0253,7918.0
2019-02-27 10:55:00,154.44,154.61,154.29,154.61,12901.0,131.1187,131.263,130.9913,131.263,12901.0
2019-02-27 11:00:00,154.61,154.78,154.58,154.75,5946.0,131.263,131.4073,131.2375,131.3819,5946.0
2019-02-27 11:05:00,154.79,154.97,154.73,154.97,5453.0,131.4158,131.5686,131.3649,131.5686,5453.0
2019-02-27 11:10:00,155.0,155.01,154.91,154.95,5623.0,131.5941,131.6026,131.5177,131.5517,5623.0
2019-02-27 11:15:00,154.94,154.98,154.87,154.88,5362.0,131.5432,131.5771,131.4837,131.4922,5362.0
2019-02-27 11:20:00,154.9,154.91,154.62,154.65,15679.0,131.5092,131.5177,131.2715,131.297,15679.0
2019-02-27 11:25:00,154.69,154.9,154.69,154.83,4341.0,131.3309,131.5092,131.3309,131.4498,4341.0
2019-02-27 11:30:00,154.87,154.92,154.67,154.68,4478.0,131.4837,131.5262,131.3139,131.3224,4478.0
2019-02-27 11:35:00,154.66,154.75,154.57,154.67,9740.0,131.3055,131.3819,131.229,131.3139,9740.0
2019-02-27 11:40:00,154.73,154.79,154.63,154.79,2931.0,131.3649,131.4158,131.28,131.4158,2931.0
2019-02-27 11:45:00,154.78,154.86,154.74,154.83,3132.0,131.4073,131.4753,131.3734,131.4498,3132.0
2019-02-27 11:50:00,154.83,155.05,154.83,154.97,3716.0,131.4498,131.6366,131.4498,131.5686,3716.0
2019-02-27 11:55:00,154.96,155.05,154.86,154.94,2475.0,131.5602,131.6366,131.4753,131.5432,2475.0
2019-02-27 12:00:00,154.96,154.98,154.84,154.89,3705.0,131.5602,131.5771,131.4583,131.5007,3705.0
2019-02-27 12:05:00,154.93,155.04,154.92,154.99,2976.0,131.5347,131.6281,131.5262,131.5856,2976.0
2019-02-27 12:10:00,154.95,154.98,154.88,154.91,4800.0,131.5517,131.5771,131.4922,131.5177,4800.0
2019-02-27 12:15:00,154.91,154.95,154.83,154.9,3475.0,131.5177,131.5517,131.4498,131.5092,3475.0
2019-02-27 12:20:00,154.95,155.01,154.94,154.95,2257.0,131.5517,131.6026,131.5432,131.5517,2257.0
2019-02-27 12:25:00,154.97,155.12,154.97,155.1,3415.0,131.5686,131.696,131.5686,131.679,3415.0
2019-02-27 12:30:00,155.06,155.14,154.97,154.99,3450.0,131.6451,131.713,131.5686,131.5856,3450.0
2019-02-27 12:35:00,155.02,155.02,154.94,154.94,3500.0,131.6111,131.6111,131.5432,131.5432,3500.0
2019-02-27 12:40:00,154.93,155.57,154.93,155.55,4424.0,131.5347,132.078,131.5347,132.0611,4424.0
2019-02-27 12:45:00,155.54,155.78,155.49,155.74,5626.0,132.0526,132.2563,132.0101,132.2224,5626.0
2019-02-27 12:50:00,155.71,155.75,155.43,155.46,9672.0,132.1969,132.2309,131.9592,131.9846,9672.0
2019-02-27 12:55:00,155.41,155.5,155.41,155.5,3000.0,131.9422,132.0186,131.9422,132.0186,3000.0
2019-02-27 13:00:00,155.54,155.7,155.54,155.67,3944.0,132.0526,132.1884,132.0526,132.1629,3944.0
2019-02-27 13:05:00,155.7,155.77,155.62,155.62,3200.0,132.1884,132.2478,132.1205,132.1205,3200.0
2019-02-27 13:10:00,155.67,155.73,155.66,155.71,2505.0,132.1629,132.2139,132.1544,132.1969,2505.0
2019-02-27 13:15:00,155.82,155.91,155.78,155.85,2667.0,132.2903,132.3667,132.2563,132.3158,2667.0
2019-02-27 13:20:00,155.87,155.99,155.72,155.86,9389.0,132.3327,132.4346,132.2054,132.3242,9389.0
2019-02-27 13:25:00,155.78,155.78,155.71,155.73,3200.0,132.2563,132.2563,132.1969,132.2139,3200.0
2019-02-27 13:30:00,155.74,155.74,155.51,155.56,4900.0,132.2224,132.2224,132.0271,132.0695,4900.0
2019-02-27 13:35:00,155.56,155.56,155.41,155.41,3972.0,132.0695,132.0695,131.9422,131.9422,3972.0
2019-02-27 13:40:00,155.42,155.43,155.29,155.36,3050.0,131.9507,131.9592,131.8403,131.8997,3050.0
2019-02-27 13:45:00,155.31,155.58,155.27,155.5,8985.0,131.8573,132.0865,131.8233,132.0186,8985.0
2019-02-27 13:50:00,155.53,155.53,155.34,155.37,3800.0,132.0441,132.0441,131.8828,131.9082,3800.0
2019-02-27 13:55:00,155.41,155.49,155.31,155.37,3720.0,131.9422,132.0101,131.8573,131.9082,3720.0
2019-02-27 14:00:00,155.35,155.4,155.26,155.38,2367.0,131.8913,131.9337,131.8148,131.9167,2367.0
2019-02-27 14:05:00,155.4,155.43,155.36,155.41,3685.0,131.9337,131.9592,131.8997,131.9422,3685.0
2019-02-27 14:10:00,155.41,155.51,155.41,155.5,5363.0,131.9422,132.0271,131.9422,132.0186,5363.0
2019-02-27 14:15:00,155.51,155.56,155.46,155.52,3350.0,132.0271,132.0695,131.9846,132.0356,3350.0
2019-02-27 14:20:00,155.5,155.57,155.46,155.57,4430.0,132.0186,132.078,131.9846,132.078,4430.0
2019-02-27 14:25:00,155.55,155.58,155.51,155.52,5375.0,132.0611,132.0865,132.0271,132.0356,5375.0
2019-02-27 14:30:00,155.54,155.67,155.53,155.67,2320.0,132.0526,132.1629,132.0441,132.1629,2320.0
2019-02-27 14:35:00,155.71,155.71,155.63,155.63,2301.0,132.1969,132.1969,132.129,132.129,2301.0
2019-02-27 14:40:00,155.65,155.67,155.55,155.56,5300.0,132.146,132.1629,132.0611,132.0695,5300.0
2019-02-27 14:45:00,155.58,155.58,155.47,155.51,5485.0,132.0865,132.0865,131.9931,132.0271,5485.0
2019-02-27 14:50:00,155.53,155.64,155.31,155.32,34054.0,132.0441,132.1375,131.8573,131.8658,34054.0
2019-02-27 14:55:00,155.34,155.39,155.2,155.31,68911.0,131.8828,131.9252,131.7639,131.8573,68911.0
2019-02-27 15:00:00,155.3,155.39,155.22,155.23,8018.0,131.8488,131.9252,131.7809,131.7894,8018.0
2019-02-27 15:05:00,155.25,155.39,155.13,155.39,8952.0,131.8064,131.9252,131.7045,131.9252,8952.0
2019-02-27 15:10:00,155.39,155.53,155.37,155.42,7105.0,131.9252,132.0441,131.9082,131.9507,7105.0
2019-02-27 15:15:00,155.41,155.47,155.38,155.39,8809.0,131.9422,131.9931,131.9167,131.9252,8809.0
2019-02-27 15:20:00,155.4,155.41,155.27,155.37,9756.0,131.9337,131.9422,131.8233,131.9082,9756.0
2019-02-27 15:25:00,155.38,155.38,155.09,155.09,11290.0,131.9167,131.9167,131.6705,131.6705,11290.0
2019-02-27 15:30:00,155.09,155.21,155.02,155.06,7863.0,131.6705,131.7724,131.6111,131.6451,7863.0
2019-02-27 15:35:00,155.05,155.19,155.04,155.19,10100.0,131.6366,131.7554,131.6281,131.7554,10100.0
2019-02-27 15:40:00,155.17,155.17,154.97,154.98,18160.0,131.7384,131.7384,131.5686,131.5771,18160.0
2019-02-27 15:45:00,154.94,155.04,154.9,154.99,24601.0,131.5432,131.6281,131.5092,131.5856,24601.0
2019-02-27 15:50:00,155.0,155.04,154.89,154.99,34514.0,131.5941,131.6281,131.5007,131.5856,34514.0
2019-02-27 15:55:00,154.99,155.41,154.99,155.33,63553.0,131.5856,131.9422,131.5856,131.8743,63553.0
2019-02-28 09:30:00,154.98,154.98,154.01,154.03,18865.0,131.5771,131.5771,130.7536,130.7706,18865.0
2019-02-28 09:35:00,154.25,154.36,153.86,154.14,8043.0,130.9574,131.0508,130.6263,130.864,8043.0
2019-02-28 09:40:00,154.15,154.4,154.0,154.11,11130.0,130.8725,131.0847,130.7451,130.8385,11130.0
2019-02-28 09:45:00,154.19,154.49,154.08,154.25,6703.0,130.9064,131.1611,130.813,130.9574,6703.0
2019-02-28 09:50:00,154.05,154.36,154.05,154.35,4010.0,130.7876,131.0508,130.7876,131.0423,4010.0
2019-02-28 09:55:00,154.34,154.41,154.13,154.31,8801.0,131.0338,131.0932,130.8555,131.0083,8801.0
2019-02-28 10:00:00,154.35,154.35,154.11,154.22,9437.0,131.0423,131.0423,130.8385,130.9319,9437.0
2019-02-28 10:05:00,154.23,154.38,154.18,154.33,4730.0,130.9404,131.0677,130.8979,131.0253,4730.0
2019-02-28 10:10:00,154.32,154.83,154.32,154.77,7200.0,131.0168,131.4498,131.0168,131.3988,7200.0
2019-02-28 10:15:00,154.64,154.64,154.43,154.54,5000.0,131.2885,131.2885,131.1102,131.2036,5000.0
2019-02-28 10:20:00,154.49,154.59,154.37,154.37,4041.0,131.1611,131.246,131.0592,131.0592,4041.0
2019-02-28 10:25:00,154.29,154.5,154.21,154.49,6388.0,130.9913,131.1696,130.9234,131.1611,6388.0
2019-02-28 10:30:00,154.57,154.61,154.45,154.57,7958.0,131.229,131.263,131.1272,131.229,7958.0
2019-02-28 10:35:00,154.64,154.67,154.54,154.61,4485.0,131.2885,131.3139,131.2036,131.263,4485.0
2019-02-28 10:40:00,154.53,154.53,154.37,154.4,9422.0,131.1951,131.1951,131.0592,131.0847,9422.0
2019-02-28 10:45:00,154.41,154.47,154.28,154.3,2186.0,131.0932,131.1441,130.9828,130.9998,2186.0
2019-02-28 10:50:00,154.28,154.43,154.15,154.43,5227.0,130.9828,131.1102,130.8725,131.1102,5227.0
2019-02-28 10:55:00,154.47,154.52,154.34,154.34,2985.0,131.1441,131.1866,131.0338,131.0338,2985.0
2019-02-28 11:00:00,154.36,154.42,154.29,154.33,2500.0,131.0508,131.1017,130.9913,131.0253,2500.0
2019-02-28 11:05:00,154.28,154.28,154.08,154.21,4722.0,130.9828,130.9828,130.813,130.9234,4722.0
2019-02-28 11:10:00,154.23,154.34,154.18,154.28,4551.0,130.9404,131.0338,130.8979,130.9828,4551.0
2019-02-28 11:15:00,154.24,154.58,154.2,154.53,11049.0,130.9489,131.2375,130.9149,131.1951,11049.0
2019-02-28 11:20:00,154.51,154.62,154.47,154.48,4565.0,131.1781,131.2715,131.1441,131.1526,4565.0
2019-02-28 11:25:00,154.43,154.58,154.35,154.39,2623.0,131.1102,131.2375,131.0423,131.0762,2623.0
2019-02-28 11:30:00,154.37,154.54,154.37,154.54,4076.0,131.0592,131.2036,131.0592,131.2036,4076.0
2019-02-28 11:35:00,154.54,154.57,154.45,154.53,1681.0,131.2036,131.229,131.1272,131.1951,1681.0
2019-02-28 11:40:00,154.52,154.53,154.32,154.35,13456.0,131.1866,131.1951,131.0168,131.0423,13456.0
2019-02-28 11:45:00,154.34,154.43,154.31,154.31,3637.0,131.0338,131.1102,131.0083,131.0083,3637.0
2019-02-28 11:50:00,154.31,154.35,154.23,154.25,3497.0,131.0083,131.0423,130.9404,130.9574,3497.0
2019-02-28 11:55:00,154.23,154.23,154.12,154.12,3972.0,130.9404,130.9404,130.847,130.847,3972.0
2019-02-28 12:00:00,154.1,154.24,154.07,154.16,15214.0,130.83,130.9489,130.8045,130.881,15214.0
2019-02-28 12:05:00,154.09,154.1,154.02,154.09,5239.0,130.8215,130.83,130.7621,130.8215,5239.0
2019-02-28 12:10:00,154.06,154.14,154.01,154.09,2887.0,130.7961,130.864,130.7536,130.8215,2887.0
2019-02-28 12:15:00,154.06,154.2,154.06,154.2,2500.0,130.7961,130.9149,130.7961,130.9149,2500.0
2019-02-28 12:20:00,154.21,154.33,154.21,154.33,3510.0,130.9234,131.0253,130.9234,131.0253,3510.0
2019-02-28 12:25:00,154.38,154.38,154.28,154.29,2800.0,131.0677,131.0677,130.9828,130.9913,2800.0
2019-02-28 12:30:00,154.3,154.3,154.03,154.2,3170.0,130.9998,130.9998,130.7706,130.9149,3170.0
2019-02-28 12:35:00,154.19,154.31,154.17,154.31,3519.0,130.9064,131.0083,130.8894,131.0083,3519.0
2019-02-28 12:40:00,154.29,154.34,154.28,154.33,1100.0,130.9913,131.0338,130.9828,131.0253,1100.0
2019-02-28 12:45:00,154.31,154.31,154.21,154.22,2602.0,131.0083,131.0083,130.9234,130.9319,2602.0
2019-02-28 12:50:00,154.22,154.24,154.14,154.24,1928.0,130.9319,130.9489,130.864,130.9489,1928.0
2019-02-28 12:55:00,154.33,154.42,154.32,154.41,2459.0,131.0253,131.1017,131.0168,131.0932,2459.0
2019-02-28 13:00:00,154.42,154.52,154.38,154.44,2400.0,131.1017,131.1866,131.0677,131.1187,2400.0
2019-02-28 13:05:00,154.46,154.51,154.4,154.41,1913.0,131.1357,131.1781,131.0847,131.0932,1913.0
2019-02-28 13:10:00,154.3,154.3,154.22,154.24,3736.0,130.9998,130.9998,130.9319,130.9489,3736.0
2019-02-28 13:15:00,154.27,154.34,154.27,154.29,4000.0,130.9743,131.0338,130.9743,130.9913,4000.0
2019-02-28 13:20:00,154.28,154.28,154.12,154.12,5068.0,130.9828,130.9828,130.847,130.847,5068.0
2019-02-28 13:25:00,154.15,154.22,154.13,154.18,4300.0,130.8725,130.9319,130.8555,130.8979,4300.0
2019-02-28 13:30:00,154.22,154.27,154.18,154.26,4516.0,130.9319,130.9743,130.8979,130.9659,4516.0
2019-02-28 13:35:00,154.29,154.38,154.29,154.36,2700.0,130.9913,131.0677,130.9913,131.0508,2700.0
2019-02-28 13:40:00,154.44,154.44,154.35,154.35,900.0,131.1187,131.1187,131.0423,131.0423,900.0
2019-02-28 13:45:00,154.36,154.36,154.18,154.22,2000.0,131.0508,131.0508,130.8979,130.9319,2000.0
2019-02-28 13:50:00,154.22,154.27,154.21,154.26,2201.0,130.9319,130.9743,130.9234,130.9659,2201.0
2019-02-28 13:55:00,154.28,154.32,154.22,154.27,2630.0,130.9828,131.0168,130.9319,130.9743,2630.0
2019-02-28 14:00:00,154.23,154.36,154.23,154.35,3795.0,130.9404,131.0508,130.9404,131.0423,3795.0
2019-02-28 14:05:00,154.32,154.32,154.28,154.28,1700.0,131.0168,131.0168,130.9828,130.9828,1700.0
2019-02-28 14:10:00,154.27,154.29,154.19,154.24,3129.0,130.9743,130.9913,130.9064,130.9489,3129.0
2019-02-28 14:15:00,154.25,154.27,154.24,154.27,2546.0,130.9574,130.9743,130.9489,130.9743,2546.0
2019-02-28 14:20:00,154.31,154.36,154.3,154.36,2750.0,131.0083,131.0508,130.9998,131.0508,2750.0
2019-02-28 14:25:00,154.39,154.51,154.39,154.51,3734.0,131.0762,131.1781,131.0762,131.1781,3734.0
2019-02-28 14:30:00,154.48,154.48,154.29,154.3,4803.0,131.1526,131.1526,130.9913,130.9998,4803.0
2019-02-28 14:35:00,154.3,154.33,154.28,154.31,2600.0,130.9998,131.0253,130.9828,131.0083,2600.0
2019-02-28 14:40:00,154.34,154.35,154.27,154.28,2607.0,131.0338,131.0423,130.9743,130.9828,2607.0
2019-02-28 14:45:00,154.25,154.25,154.07,154.09,6356.0,130.9574,130.9574,130.8045,130.8215,6356.0
2019-02-28 14:50:00,154.09,154.13,154.0,154.06,8711.0,130.8215,130.8555,130.7451,130.7961,8711.0
2019-02-28 14:55:00,154.05,154.19,154.03,154.1,5202.0,130.7876,130.9064,130.7706,130.83,5202.0
2019-02-28 15:00:00,154.06,154.2,154.04,154.16,2147.0,130.7961,130.9149,130.7791,130.881,2147.0
2019-02-28 15:05:00,154.16,154.18,154.1,154.18,3306.0,130.881,130.8979,130.83,130.8979,3306.0
2019-02-28 15:10:00,154.21,154.24,154.19,154.21,2205.0,130.9234,130.9489,130.9064,130.9234,2205.0
2019-02-28 15:15:00,154.2,154.2,154.03,154.19,3400.0,130.9149,130.9149,130.7706,130.9064,3400.0
2019-02-28 15:20:00,154.2,154.23,154.05,154.12,5237.0,130.9149,130.9404,130.7876,130.847,5237.0
2019-02-28 15:25:00,154.15,154.21,154.12,154.16,7376.0,130.8725,130.9234,130.847,130.881,7376.0
2019-02-28 15:30:00,154.14,154.34,154.14,154.34,5080.0,130.864,131.0338,130.864,131.0338,5080.0
2019-02-28 15:35:00,154.34,154.45,154.28,154.3,10701.0,131.0338,131.1272,130.9828,130.9998,10701.0
2019-02-28 15:40:00,154.31,154.31,154.04,154.09,13983.0,131.0083,131.0083,130.7791,130.8215,13983.0
2019-02-28 15:45:00,154.07,154.2,154.05,154.07,15926.0,130.8045,130.9149,130.7876,130.8045,15926.0
2019-02-28 15:50:00,154.06,154.21,153.92,153.92,40869.0,130.7961,130.9234,130.6772,130.6772,40869.0
2019-02-28 15:55:00,153.91,154.13,153.71,154.08,108307.0,130.6687,130.8555,130.4989,130.813,108307.0
2019-03-01 09:30:00,155.22,155.91,154.89,155.41,30190.0,131.7809,132.3667,131.5007,131.9422,30190.0
2019-03-01 09:35:00,155.46,155.81,155.36,155.81,8351.0,131.9846,132.2818,131.8997,132.2818,8351.0
2019-03-01 09:40:00,155.85,155.85,155.32,155.58,9046.0,132.3158,132.3158,131.8658,132.0865,9046.0
2019-03-01 09:45:00,155.56,155.65,155.41,155.6,4958.0,132.0695,132.146,131.9422,132.1035,4958.0
2019-03-01 09:50:00,155.62,155.62,155.12,155.3,4440.0,132.1205,132.1205,131.696,131.8488,4440.0
2019-03-01 09:55:00,155.31,155.36,155.04,155.29,1447.0,131.8573,131.8997,131.6281,131.8403,1447.0
2019-03-01 10:00:00,155.31,155.33,154.98,155.14,8653.0,131.8573,131.8743,131.5771,131.713,8653.0
2019-03-01 10:05:00,155.08,155.31,154.98,155.01,3959.0,131.662,131.8573,131.5771,131.6026,3959.0
2019-03-01 10:10:00,155.0,155.04,154.76,154.77,5375.0,131.5941,131.6281,131.3904,131.3988,5375.0
2019-03-01 10:15:00,154.68,154.68,154.38,154.53,12200.0,131.3224,131.3224,131.0677,131.1951,12200.0
2019-03-01 10:20:00,154.5,154.5,154.07,154.12,5436.0,131.1696,131.1696,130.8045,130.847,5436.0
2019-03-01 10:25:00,154.19,154.67,154.19,154.54,4825.0,130.9064,131.3139,130.9064,131.2036,4825.0
2019-03-01 10:30:00,154.54,154.54,154.16,154.27,3561.0,131.2036,131.2036,130.881,130.9743,3561.0
2019-03-01 10:35:00,154.3,154.3,154.09,154.09,7476.0,130.9998,130.9998,130.8215,130.8215,7476.0
2019-03-01 10:40:00,154.01,154.33,154.01,154.28,5650.0,130.7536,131.0253,130.7536,130.9828,5650.0
2019-03-01 10:45:00,154.3,154.52,154.28,154.52,6500.0,130.9998,131.1866,130.9828,131.1866,6500.0
2019-03-01 10:50:00,154.51,154.57,154.32,154.57,9755.0,131.1781,131.229,131.0168,131.229,9755.0
2019-03-01 10:55:00,154.58,154.59,154.39,154.44,7344.0,131.2375,131.246,131.0762,131.1187,7344.0
2019-03-01 11:00:00,154.43,154.54,154.22,154.22,5631.0,131.1102,131.2036,130.9319,130.9319,5631.0
2019-03-01 11:05:00,154.26,154.34,154.2,154.31,21979.0,130.9659,131.0338,130.9149,131.0083,21979.0
2019-03-01 11:10:00,154.29,154.29,153.99,154.1,4765.0,130.9913,130.9913,130.7366,130.83,4765.0
2019-03-01 11:15:00,154.08,154.33,154.07,154.2,4998.0,130.813,131.0253,130.8045,130.9149,4998.0
2019-03-01 11:20:00,154.1,154.13,153.91,154.01,5934.0,130.83,130.8555,130.6687,130.7536,5934.0
2019-03-01 11:25:00,154.04,154.4,154.0,154.4,19232.0,130.7791,131.0847,130.7451,131.0847,19232.0
2019-03-01 11:30:00,154.4,154.52,154.22,154.27,5400.0,131.0847,131.1866,130.9319,130.9743,5400.0
2019-03-01 11:35:00,154.31,154.41,154.12,154.39,3419.0,131.0083,131.0932,130.847,131.0762,3419.0
2019-03-01 11:40:00,154.36,154.4,154.24,154.29,5247.0,131.0508,131.0847,130.9489,130.9913,5247.0
2019-03-01 11:45:00,154.3,154.33,154.07,154.07,7405.0,130.9998,131.0253,130.8045,130.8045,7405.0
2019-03-01 11:50:00,154.06,154.08,153.81,153.93,5518.0,130.7961,130.813,130.5838,130.6857,5518.0
2019-03-01 11:55:00,153.89,153.99,153.78,153.82,4986.0,130.6517,130.7366,130.5583,130.5923,4986.0
2019-03-01 12:00:00,153.84,153.93,153.75,153.93,6529.0,130.6093,130.6857,130.5329,130.6857,6529.0
2019-03-01 12:05:00,153.97,154.05,153.94,153.99,3100.0,130.7196,130.7876,130.6942,130.7366,3100.0
2019-03-01 12:10:00,154.03,154.18,153.93,154.18,4801.0,130.7706,130.8979,130.6857,130.8979,4801.0
2019-03-01 12:15:00,154.17,154.17,154.02,154.11,5294.0,130.8894,130.8894,130.7621,130.8385,5294.0
2019-03-01 12:20:00,154.2,154.34,154.16,154.33,2702.0,130.9149,131.0338,130.881,131.0253,2702.0
2019-03-01 12:25:00,154.35,154.49,154.33,154.35,8842.0,131.0423,131.1611,131.0253,131.0423,8842.0
2019-03-01 12:30:00,154.34,154.48,154.33,154.44,5040.0,131.0338,131.1526,131.0253,131.1187,5040.0
2019-03-01 12:35:00,154.5,154.53,154.39,154.45,3451.0,131.1696,131.1951,131.0762,131.1272,3451.0
2019-03-01 12:40:00,154.48,154.61,154.44,154.58,5461.0,131.1526,131.263,131.1187,131.2375,5461.0
2019-03-01 12:45:00,154.56,154.63,154.51,154.62,4534.0,131.2206,131.28,131.1781,131.2715,4534.0
2019-03-01 12:50:00,154.6,154.81,154.56,154.81,6687.0,131.2545,131.4328,131.2206,131.4328,6687.0
2019-03-01 12:55:00,154.78,154.79,154.72,154.78,7720.0,131.4073,131.4158,131.3564,131.4073,7720.0
2019-03-01 13:00:00,154.77,154.86,154.74,154.77,5714.0,131.3988,131.4753,131.3734,131.3988,5714.0
2019-03-01 13:05:00,154.77,154.82,154.73,154.77,4900.0,131.3988,131.4413,131.3649,131.3988,4900.0
2019-03-01 13:10:00,154.78,154.88,154.71,154.87,4403.0,131.4073,131.4922,131.3479,131.4837,4403.0
2019-03-01 13:15:00,154.87,154.87,154.61,154.62,4396.0,131.4837,131.4837,131.263,131.2715,4396.0
2019-03-01 13:20:00,154.61,154.68,154.61,154.68,905.0,131.263,131.3224,131.263,131.3224,905.0
2019-03-01 13:25:00,154.64,154.68,154.63,154.65,4220.0,131.2885,131.3224,131.28,131.297,4220.0
2019-03-01 13:30:00,154.66,154.77,154.66,154.75,1882.0,131.3055,131.3988,131.3055,131.3819,1882.0
2019-03-01 13:35:00,154.73,154.76,154.71,154.73,4136.0,131.3649,131.3904,131.3479,131.3649,4136.0
2019-03-01 13:40:00,154.74,154.81,154.7,154.81,2307.0,131.3734,131.4328,131.3394,131.4328,2307.0
2019-03-01 13:45:00,154.86,154.87,154.8,154.8,2653.0,131.4753,131.4837,131.4243,131.4243,2653.0
2019-03-01 13:50:00,154.8,154.83,154.65,154.72,2900.0,131.4243,131.4498,131.297,131.3564,2900.0
2019-03-01 13:55:00,154.72,154.73,154.64,154.64,2784.0,131.3564,131.3649,131.2885,131.2885,2784.0
2019-03-01 14:00:00,154.65,154.79,154.63,154.75,6940.0,131.297,131.4158,131.28,131.3819,6940.0
2019-03-01 14:05:00,154.75,154.81,154.68,154.78,4300.0,131.3819,131.4328,131.3224,131.4073,4300.0
2019-03-01 14:10:00,154.81,154.86,154.76,154.82,9031.0,131.4328,131.4753,131.3904,131.4413,9031.0
2019-03-01 14:15:00,154.83,154.88,154.8,154.84,4563.0,131.4498,131.4922,131.4243,131.4583,4563.0
2019-03-01 14:20:00,154.86,155.01,154.85,155.01,7035.0,131.4753,131.6026,131.4668,131.6026,7035.0
2019-03-01 14:25:00,155.0,155.05,154.97,155.05,3744.0,131.5941,131.6366,131.5686,131.6366,3744.0
2019-03-01 14:30:00,155.04,155.06,154.81,154.89,8981.0,131.6281,131.6451,131.4328,131.5007,8981.0
2019-03-01 14:35:00,154.9,155.02,154.89,154.93,3318.0,131.5092,131.6111,131.5007,131.5347,3318.0
2019-03-01 14:40:00,154.96,155.02,154.94,154.99,5931.0,131.5602,131.6111,131.5432,131.5856,5931.0
2019-03-01 14:45:00,154.96,154.99,154.78,154.83,6054.0,131.5602,131.5856,131.4073,131.4498,6054.0
2019-03-01 14:50:00,154.86,154.97,154.8,154.86,6113.0,131.4753,131.5686,131.4243,131.4753,6113.0
2019-03-01 14:55:00,154.89,154.92,154.84,154.87,5782.0,131.5007,131.5262,131.4583,131.4837,5782.0
2019-03-01 15:00:00,154.86,154.88,154.66,154.72,12788.0,131.4753,131.4922,131.3055,131.3564,12788.0
2019-03-01 15:05:00,154.74,154.86,154.67,154.69,8858.0,131.3734,131.4753,131.3139,131.3309,8858.0
2019-03-01 15:10:00,154.67,154.72,154.55,154.59,7488.0,131.3139,131.3564,131.2121,131.246,7488.0
2019-03-01 15:15:00,154.61,154.66,154.52,154.59,10721.0,131.263,131.3055,131.1866,131.246,10721.0
2019-03-01 15:20:00,154.62,154.7,154.51,154.55,9332.0,131.2715,131.3394,131.1781,131.2121,9332.0
2019-03-01 15:25:00,154.55,154.6,154.46,154.51,9845.0,131.2121,131.2545,131.1357,131.1781,9845.0
2019-03-01 15:30:00,154.55,154.62,154.46,154.47,14353.0,131.2121,131.2715,131.1357,131.1441,14353.0
2019-03-01 15:35:00,154.5,154.88,154.5,154.84,18759.0,131.1696,131.4922,131.1696,131.4583,18759.0
2019-03-01 15:40:00,154.83,155.02,154.75,154.99,18748.0,131.4498,131.6111,131.3819,131.5856,18748.0
2019-03-01 15:45:00,155.01,155.08,154.87,154.94,20242.0,131.6026,131.662,131.4837,131.5432,20242.0
2019-03-01 15:50:00,154.92,154.92,154.62,154.64,24189.0,131.5262,131.5262,131.2715,131.2885,24189.0
2019-03-01 15:55:00,154.64,154.7,154.31,154.44,91834.0,131.2885,131.3394,131.0083,131.1187,91834.0
2019-03-04 09:30:00,155.51,155.78,155.07,155.78,15200.0,132.0271,132.2563,131.6535,132.2563,15200.0
2019-03-04 09:35:00,155.82,156.0,155.68,156.0,3783.0,132.2903,132.4431,132.1714,132.4431,3783.0
2019-03-04 09:40:00,156.1,156.13,155.57,155.8,4990.0,132.528,132.5535,132.078,132.2733,4990.0
2019-03-04 09:45:00,155.75,155.93,155.72,155.77,3159.0,132.2309,132.3837,132.2054,132.2478,3159.0
2019-03-04 09:50:00,155.65,156.04,155.6,155.86,3884.0,132.146,132.4771,132.1035,132.3242,3884.0
2019-03-04 09:55:00,155.85,156.1,155.81,155.91,11583.0,132.3158,132.528,132.2818,132.3667,11583.0
2019-03-04 10:00:00,155.81,155.95,155.76,155.79,3851.0,132.2818,132.4007,132.2393,132.2648,3851.0
2019-03-04 10:05:00,155.78,155.85,155.64,155.79,6015.0,132.2563,132.3158,132.1375,132.2648,6015.0
2019-03-04 10:10:00,155.74,155.76,155.53,155.61,7100.0,132.2224,132.2393,132.0441,132.112,7100.0
2019-03-04 10:15:00,155.62,156.01,155.6,156.01,3686.0,132.1205,132.4516,132.1035,132.4516,3686.0
2019-03-04 10:20:00,155.98,155.99,155.78,155.82,6094.0,132.4261,132.4346,132.2563,132.2903,6094.0
2019-03-04 10:25:00,155.85,156.03,155.85,156.02,3932.0,132.3158,132.4686,132.3158,132.4601,3932.0
2019-03-04 10:30:00,156.07,156.07,155.78,155.96,3977.0,132.5025,132.5025,132.2563,132.4091,3977.0
2019-03-04 10:35:00,155.97,156.08,155.9,155.9,6363.0,132.4176,132.511,132.3582,132.3582,6363.0
2019-03-04 10:40:00,155.89,155.9,155.74,155.74,8180.0,132.3497,132.3582,132.2224,132.2224,8180.0
2019-03-04 10:45:00,155.79,155.85,155.7,155.76,8161.0,132.2648,132.3158,132.1884,132.2393,8161.0
2019-03-04 10:50:00,155.72,155.73,155.57,155.57,7127.0,132.2054,132.2139,132.078,132.078,7127.0
2019-03-04 10:55:00,155.59,155.66,155.51,155.59,6055.0,132.095,132.1544,132.0271,132.095,6055.0
2019-03-04 11:00:00,155.59,155.61,155.47,155.55,6078.0,132.095,132.112,131.9931,132.0611,6078.0
2019-03-04 11:05:00,155.52,155.6,155.35,155.35,8724.0,132.0356,132.1035,131.8913,131.8913,8724.0
2019-03-04 11:10:00,155.31,155.53,155.31,155.51,4752.0,131.8573,132.0441,131.8573,132.0271,4752.0
2019-03-04 11:15:00,155.49,155.8,155.48,155.75,6679.0,132.0101,132.2733,132.0016,132.2309,6679.0
2019-03-04 11:20:00,155.72,155.75,155.38,155.38,28035.0,132.2054,132.2309,131.9167,131.9167,28035.0
2019-03-04 11:25:00,155.42,155.54,155.34,155.46,6422.0,131.9507,132.0526,131.8828,131.9846,6422.0
2019-03-04 11:30:00,155.47,155.5,155.18,155.23,8608.0,131.9931,132.0186,131.7469,131.7894,8608.0
2019-03-04 11:35:00,155.25,155.42,155.22,155.29,8536.0,131.8064,131.9507,131.7809,131.8403,8536.0
2019-03-04 11:40:00,155.25,155.48,155.21,155.27,11056.0,131.8064,132.0016,131.7724,131.8233,11056.0
2019-03-04 11:45:00,155.25,155.25,155.06,155.06,10669.0,131.8064,131.8064,131.6451,131.6451,10669.0
2019-03-04 11:50:00,155.1,155.13,154.59,154.6,22051.0,131.679,131.7045,131.246,131.2545,22051.0
2019-03-04 11:55:00,154.58,154.58,154.11,154.28,7923.0,131.2375,131.2375,130.8385,130.9828,7923.0
2019-03-04 12:00:00,154.25,154.52,154.22,154.48,4206.0,130.9574,131.1866,130.9319,131.1526,4206.0
2019-03-04 12:05:00,154.53,154.55,154.4,154.47,4700.0,131.1951,131.2121,131.0847,131.1441,4700.0
2019-03-04 12:10:00,154.46,154.46,154.12,154.12,5196.0,131.1357,131.1357,130.847,130.847,5196.0
2019-03-04 12:15:00,154.15,154.18,153.63,153.72,6700.0,130.8725,130.8979,130.431,130.5074,6700.0
2019-03-04 12:20:00,153.79,154.15,153.79,153.94,6333.0,130.5668,130.8725,130.5668,130.6942,6333.0
2019-03-04 12:25:00,153.92,154.14,153.8,154.1,4974.0,130.6772,130.864,130.5753,130.83,4974.0
2019-03-04 12:30:00,154.11,154.31,154.07,154.29,5314.0,130.8385,131.0083,130.8045,130.9913,5314.0
2019-03-04 12:35:00,154.26,154.26,154.03,154.08,4974.0,130.9659,130.9659,130.7706,130.813,4974.0
2019-03-04 12:40:00,153.98,154.05,153.92,153.92,4867.0,130.7281,130.7876,130.6772,130.6772,4867.0
2019-03-04 12:45:00,153.82,153.92,153.54,153.64,4484.0,130.5923,130.6772,130.3546,130.4395,4484.0
2019-03-04 12:50:00,153.65,153.87,153.65,153.87,4651.0,130.448,130.6347,130.448,130.6347,4651.0
2019-03-04 12:55:00,153.85,153.85,153.64,153.81,5948.0,130.6178,130.6178,130.4395,130.5838,5948.0
2019-03-04 13:00:00,153.74,153.74,153.56,153.57,4332.0,130.5244,130.5244,130.3716,130.38,4332.0
2019-03-04 13:05:00,153.53,153.67,153.36,153.4,9055.0,130.3461,130.4649,130.2018,130.2357,9055.0
2019-03-04 13:10:00,153.48,153.51,153.32,153.38,6127.0,130.3036,130.3291,130.1678,130.2187,6127.0
2019-03-04 13:15:00,153.4,153.77,153.4,153.7,11495.0,130.2357,130.5498,130.2357,130.4904,11495.0
2019-03-04 13:20:00,153.78,153.98,153.77,153.89,11545.0,130.5583,130.7281,130.5498,130.6517,11545.0
2019-03-04 13:25:00,153.88,154.03,153.8,154.03,4476.0,130.6432,130.7706,130.5753,130.7706,4476.0
2019-03-04 13:30:00,153.98,154.06,153.96,153.97,3400.0,130.7281,130.7961,130.7112,130.7196,3400.0
2019-03-04 13:35:00,153.96,154.02,153.89,153.92,8389.0,130.7112,130.7621,130.6517,130.6772,8389.0
2019-03-04 13:40:00,153.94,154.2,153.93,154.19,3812.0,130.6942,130.9149,130.6857,130.9064,3812.0
2019-03-04 13:45:00,154.24,154.24,154.0,154.21,4233.0,130.9489,130.9489,130.7451,130.9234,4233.0
2019-03-04 13:50:00,154.21,154.36,154.17,154.32,2545.0,130.9234,131.0508,130.8894,131.0168,2545.0
2019-03-04 13:55:00,154.35,154.38,154.28,154.31,3747.0,131.0423,131.0677,130.9828,131.0083,3747.0
2019-03-04 14:00:00,154.36,154.36,154.18,154.24,3160.0,131.0508,131.0508,130.8979,130.9489,3160.0
2019-03-04 14:05:00,154.26,154.42,154.25,154.26,2700.0,130.9659,131.1017,130.9574,130.9659,2700.0
2019-03-04 14:10:00,154.26,154.38,154.24,154.38,2102.0,130.9659,131.0677,130.9489,131.0677,2102.0
2019-03-04 14:15:00,154.34,154.44,154.29,154.44,4720.0,131.0338,131.1187,130.9913,131.1187,4720.0
2019-03-04 14:20:00,154.49,154.54,154.38,154.51,4815.0,131.1611,131.2036,131.0677,131.1781,4815.0
2019-03-04 14:25:00,154.6,154.84,154.58,154.78,6738.0,131.2545,131.4583,131.2375,131.4073,6738.0
2019-03-04 14:30:00,154.76,154.79,154.63,154.78,9381.0,131.3904,131.4158,131.28,131.4073,9381.0
2019-03-04 14:35:00,154.81,154.9,154.71,154.85,11089.0,131.4328,131.5092,131.3479,131.4668,11089.0
2019-03-04 14:40:00,154.81,154.94,154.81,154.88,7089.0,131.4328,131.5432,131.4328,131.4922,7089.0
2019-03-04 14:45:00,154.88,154.9,154.69,154.71,4737.0,131.4922,131.5092,131.3309,131.3479,4737.0
2019-03-04 14:50:00,154.75,154.99,154.73,154.95,6289.0,131.3819,131.5856,131.3649,131.5517,6289.0
2019-03-04 14:55:00,154.95,155.03,154.84,154.84,5253.0,131.5517,131.6196,131.4583,131.4583,5253.0
2019-03-04 15:00:00,154.78,154.84,154.59,154.61,4714.0,131.4073,131.4583,131.246,131.263,4714.0
2019-03-04 15:05:00,154.61,154.75,154.54,154.68,6322.0,131.263,131.3819,131.2036,131.3224,6322.0
2019-03-04 15:10:00,154.68,154.89,154.66,154.79,5836.0,131.3224,131.5007,131.3055,131.4158,5836.0
2019-03-04 15:15:00,154.82,154.92,154.71,154.92,6725.0,131.4413,131.5262,131.3479,131.5262,6725.0
2019-03-04 15:20:00,154.88,154.97,154.8,154.91,9430.0,131.4922,131.5686,131.4243,131.5177,9430.0
2019-03-04 15:25:00,154.87,155.18,154.87,155.02,7744.0,131.4837,131.7469,131.4837,131.6111,7744.0
2019-03-04 15:30:00,154.99,155.21,154.94,155.11,10857.0,131.5856,131.7724,131.5432,131.6875,10857.0
2019-03-04 15:35:00,155.12,155.33,155.03,155.23,10466.0,131.696,131.8743,131.6196,131.7894,10466.0
2019-03-04 15:40:00,155.23,155.31,155.12,155.28,18519.0,131.7894,131.8573,131.696,131.8318,18519.0
2019-03-04 15:45:00,155.27,155.41,155.25,155.28,15800.0,131.8233,131.9422,131.8064,131.8318,15800.0
2019-03-04 15:50:00,155.29,155.31,155.04,155.12,22643.0,131.8403,131.8573,131.6281,131.696,22643.0
2019-03-04 15:55:00,155.08,155.21,154.81,155.03,66024.0,131.662,131.7724,131.4328,131.6196,66024.0
2019-03-05 09:30:00,154.45,155.44,154.45,154.78,15120.0,131.1272,131.9677,131.1272,131.4073,15120.0
2019-03-05 09:35:00,154.84,155.01,154.6,154.86,6900.0,131.4583,131.6026,131.2545,131.4753,6900.0
2019-03-05 09:40:00,154.95,155.21,154.73,154.73,3600.0,131.5517,131.7724,131.3649,131.3649,3600.0
2019-03-05 09:45:00,154.84,155.3,154.84,154.94,10473.0,131.4583,131.8488,131.4583,131.5432,10473.0
2019-03-05 09:50:00,155.03,155.22,155.03,155.22,6896.0,131.6196,131.7809,131.6196,131.7809,6896.0
2019-03-05 09:55:00,155.29,155.64,155.18,155.37,12437.0,131.8403,132.1375,131.7469,131.9082,12437.0
2019-03-05 10:00:00,155.43,155.94,155.43,155.68,16959.0,131.9592,132.3922,131.9592,132.1714,16959.0
2019-03-05 10:05:00,155.76,155.89,155.66,155.82,6921.0,132.2393,132.3497,132.1544,132.2903,6921.0
2019-03-05 10:10:00,155.82,155.83,155.64,155.64,7375.0,132.2903,132.2988,132.1375,132.1375,7375.0
2019-03-05 10:15:00,155.64,155.64,155.24,155.28,5008.0,132.1375,132.1375,131.7979,131.8318,5008.0
2019-03-05 10:20:00,155.23,155.53,155.23,155.47,6791.0,131.7894,132.0441,131.7894,131.9931,6791.0
2019-03-05 10:25:00,155.5,155.56,155.28,155.28,4114.0,132.0186,132.0695,131.8318,131.8318,4114.0
2019-03-05 10:30:00,155.35,155.68,155.35,155.57,4550.0,131.8913,132.1714,131.8913,132.078,4550.0
2019-03-05 10:35:00,155.51,155.51,155.34,155.39,4275.0,132.0271,132.0271,131.8828,131.9252,4275.0
2019-03-05 10:40:00,155.43,155.48,155.24,155.25,4611.0,131.9592,132.0016,131.7979,131.8064,4611.0
2019-03-05 10:45:00,155.2,155.21,154.98,155.02,5562.0,131.7639,131.7724,131.5771,131.6111,5562.0
2019-03-05 10:50:00,155.02,155.14,154.97,154.97,10297.0,131.6111,131.713,131.5686,131.5686,10297.0
2019-03-05 10:55:00,154.97,155.04,154.81,154.87,5098.0,131.5686,131.6281,131.4328,131.4837,5098.0
2019-03-05 11:00:00,154.93,155.14,154.81,155.06,3000.0,131.5347,131.713,131.4328,131.6451,3000.0
2019-03-05 11:05:00,155.0,155.12,154.96,155.09,4567.0,131.5941,131.696,131.5602,131.6705,4567.0
2019-03-05 11:10:00,155.19,155.33,155.13,155.33,4475.0,131.7554,131.8743,131.7045,131.8743,4475.0
2019-03-05 11:15:00,155.29,155.44,155.29,155.44,2233.0,131.8403,131.9677,131.8403,131.9677,2233.0
2019-03-05 11:20:00,155.5,155.54,155.39,155.54,3326.0,132.0186,132.0526,131.9252,132.0526,3326.0
2019-03-05 11:25:00,155.51,155.55,155.4,155.4,5474.0,132.0271,132.0611,131.9337,131.9337,5474.0
2019-03-05 11:30:00,155.39,155.43,155.33,155.37,1617.0,131.9252,131.9592,131.8743,131.9082,1617.0
2019-03-05 11:35:00,155.42,155.68,155.42,155.68,5992.0,131.9507,132.1714,131.9507,132.1714,5992.0
2019-03-05 11:40:00,155.71,155.84,155.61,155.78,5949.0,132.1969,132.3073,132.112,132.2563,5949.0
2019-03-05 11:45:00,155.78,155.83,155.68,155.83,4219.0,132.2563,132.2988,132.1714,132.2988,4219.0
2019-03-05 11:50:00,155.78,155.8,155.49,155.49,5885.0,132.2563,132.2733,132.0101,132.0101,5885.0
2019-03-05 11:55:00,155.48,155.51,155.44,155.5,1405.0,132.0016,132.0271,131.9677,132.0186,1405.0
2019-03-05 12:00:00,155.45,155.53,155.4,155.53,3487.0,131.9762,132.0441,131.9337,132.0441,3487.0
2019-03-05 12:05:00,155.52,155.59,155.51,155.54,7000.0,132.0356,132.095,132.0271,132.0526,7000.0
2019-03-05 12:10:00,155.54,155.55,155.39,155.41,3923.0,132.0526,132.0611,131.9252,131.9422,3923.0
2019-03-05 12:15:00,155.36,155.41,155.31,155.32,3784.0,131.8997,131.9422,131.8573,131.8658,3784.0
2019-03-05 12:20:00,155.33,155.49,155.31,155.49,11315.0,131.8743,132.0101,131.8573,132.0101,11315.0
2019-03-05 12:25:00,155.52,155.59,155.51,155.59,3561.0,132.0356,132.095,132.0271,132.095,3561.0
2019-03-05 12:30:00,155.6,155.6,155.54,155.54,2632.0,132.1035,132.1035,132.0526,132.0526,2632.0
2019-03-05 12:35:00,155.53,155.54,155.44,155.49,3250.0,132.0441,132.0526,131.9677,132.0101,3250.0
2019-03-05 12:40:00,155.51,155.56,155.48,155.54,5165.0,132.0271,132.0695,132.0016,132.0526,5165.0
2019-03-05 12:45:00,155.54,155.6,155.51,155.59,3863.0,132.0526,132.1035,132.0271,132.095,3863.0
2019-03-05 12:50:00,155.61,155.66,155.6,155.62,3210.0,132.112,132.1544,132.1035,132.1205,3210.0
2019-03-05 12:55:00,155.64,155.92,155.64,155.92,4299.0,132.1375,132.3752,132.1375,132.3752,4299.0
2019-03-05 13:00:00,155.95,155.99,155.86,155.86,4952.0,132.4007,132.4346,132.3242,132.3242,4952.0
2019-03-05 13:05:00,155.82,155.93,155.82,155.92,3029.0,132.2903,132.3837,132.2903,132.3752,3029.0
2019-03-05 13:10:00,155.93,156.18,155.93,156.13,6268.0,132.3837,132.5959,132.3837,132.5535,6268.0
2019-03-05 13:15:00,156.17,156.17,155.87,155.92,3967.0,132.5874,132.5874,132.3327,132.3752,3967.0
2019-03-05 13:20:00,155.91,155.96,155.6,155.6,6248.0,132.3667,132.4091,132.1035,132.1035,6248.0
2019-03-05 13:25:00,155.6,155.63,155.39,155.42,3590.0,132.1035,132.129,131.9252,131.9507,3590.0
2019-03-05 13:30:00,155.44,155.55,155.38,155.42,3502.0,131.9677,132.0611,131.9167,131.9507,3502.0
2019-03-05 13:35:00,155.49,155.5,155.37,155.39,3460.0,132.0101,132.0186,131.9082,131.9252,3460.0
2019-03-05 13:40:00,155.37,155.37,154.97,155.01,13175.0,131.9082,131.9082,131.5686,131.6026,13175.0
2019-03-05 13:45:00,154.97,155.29,154.81,155.28,8481.0,131.5686,131.8403,131.4328,131.8318,8481.0
2019-03-05 13:50:00,155.29,155.29,155.18,155.18,4997.0,131.8403,131.8403,131.7469,131.7469,4997.0
2019-03-05 13:55:00,155.2,155.35,155.2,155.31,4203.0,131.7639,131.8913,131.7639,131.8573,4203.0
2019-03-05 14:00:00,155.33,155.7,155.33,155.7,11849.0,131.8743,132.1884,131.8743,132.1884,11849.0
2019-03-05 14:05:00,155.72,155.79,155.69,155.74,9466.0,132.2054,132.2648,132.1799,132.2224,9466.0
2019-03-05 14:10:00,155.75,155.79,155.62,155.63,15523.0,132.2309,132.2648,132.1205,132.129,15523.0
2019-03-05 14:15:00,155.6,155.68,155.55,155.67,8090.0,132.1035,132.1714,132.0611,132.1629,8090.0
2019-03-05 14:20:00,155.69,155.84,155.69,155.72,6184.0,132.1799,132.3073,132.1799,132.2054,6184.0
2019-03-05 14:25:00,155.69,155.72,155.51,155.7,10491.0,132.1799,132.2054,132.0271,132.1884,10491.0
2019-03-05 14:30:00,155.7,155.81,155.36,155.36,8852.0,132.1884,132.2818,131.8997,131.8997,8852.0
2019-03-05 14:35:00,155.42,155.49,155.32,155.35,11382.0,131.9507,132.0101,131.8658,131.8913,11382.0
2019-03-05 14:40:00,155.4,155.44,155.28,155.34,5505.0,131.9337,131.9677,131.8318,131.8828,5505.0
2019-03-05 14:45:00,155.3,155.34,155.26,155.32,4433.0,131.8488,131.8828,131.8148,131.8658,4433.0
2019-03-05 14:50:00,155.32,155.37,155.24,155.37,4516.0,131.8658,131.9082,131.7979,131.9082,4516.0
2019-03-05 14:55:00,155.35,155.39,155.3,155.39,6055.0,131.8913,131.9252,131.8488,131.9252,6055.0
2019-03-05 15:00:00,155.35,155.37,155.25,155.29,6664.0,131.8913,131.9082,131.8064,131.8403,6664.0
2019-03-05 15:05:00,155.26,155.26,155.19,155.19,6896.0,131.8148,131.8148,131.7554,131.7554,6896.0
2019-03-05 15:10:00,155.22,155.29,155.14,155.17,5755.0,131.7809,131.8403,131.713,131.7384,5755.0
2019-03-05 15:15:00,155.17,155.2,155.12,155.13,3953.0,131.7384,131.7639,131.696,131.7045,3953.0
2019-03-05 15:20:00,155.11,155.12,155.05,155.12,6326.0,131.6875,131.696,131.6366,131.696,6326.0
2019-03-05 15:25:00,155.13,155.15,155.07,155.08,5921.0,131.7045,131.7215,131.6535,131.662,5921.0
2019-03-05 15:30:00,155.08,155.11,155.01,155.06,11844.0,131.662,131.6875,131.6026,131.6451,11844.0
2019-03-05 15:35:00,155.06,155.12,154.86,155.01,32886.0,131.6451,131.696,131.4753,131.6026,32886.0
2019-03-05 15:40:00,155.0,155.07,154.98,155.07,10782.0,131.5941,131.6535,131.5771,131.6535,10782.0
2019-03-05 15:45:00,155.07,155.3,155.07,155.17,20317.0,131.6535,131.8488,131.6535,131.7384,20317.0
2019-03-05 15:50:00,155.18,155.19,154.95,154.97,27579.0,131.7469,131.7554,131.5517,131.5686,27579.0
2019-03-05 15:55:00,154.96,154.99,154.46,154.48,62505.0,131.5602,131.5856,131.1357,131.1526,62505.0
2019-03-06 09:30:00,154.45,154.55,153.83,154.52,16691.0,131.1272,131.2121,130.6008,131.1866,16691.0
2019-03-06 09:35:00,154.3,154.48,154.02,154.27,13338.0,130.9998,131.1526,130.7621,130.9743,13338.0
2019-03-06 09:40:00,154.2,154.38,154.16,154.33,4118.0,130.9149,131.0677,130.881,131.0253,4118.0
2019-03-06 09:45:00,154.35,154.56,154.09,154.4,9709.0,131.0423,131.2206,130.8215,131.0847,9709.0
2019-03-06 09:50:00,154.35,154.37,154.11,154.31,4616.0,131.0423,131.0592,130.8385,131.0083,4616.0
2019-03-06 09:55:00,154.37,154.55,154.21,154.4,7765.0,131.0592,131.2121,130.9234,131.0847,7765.0
2019-03-06 10:00:00,154.4,154.48,154.24,154.27,9248.0,131.0847,131.1526,130.9489,130.9743,9248.0
2019-03-06 10:05:00,154.25,154.58,154.19,154.58,11541.0,130.9574,131.2375,130.9064,131.2375,11541.0
2019-03-06 10:10:00,154.55,154.55,154.22,154.35,4919.0,131.2121,131.2121,130.9319,131.0423,4919.0
2019-03-06 10:15:00,154.37,154.47,154.19,154.47,6639.0,131.0592,131.1441,130.9064,131.1441,6639.0
2019-03-06 10:20:00,154.64,154.72,154.59,154.72,4222.0,131.2885,131.3564,131.246,131.3564,4222.0
2019-03-06 10:25:00,154.69,154.81,154.57,154.6,3236.0,131.3309,131.4328,131.229,131.2545,3236.0
2019-03-06 10:30:00,154.62,154.75,154.49,154.52,4200.0,131.2715,131.3819,131.1611,131.1866,4200.0
2019-03-06 10:35:00,154.53,154.56,154.42,154.54,3751.0,131.1951,131.2206,131.1017,131.2036,3751.0
2019-03-06 10:40:00,154.51,154.59,154.31,154.53,11585.0,131.1781,131.246,131.0083,131.1951,11585.0
2019-03-06 10:45:00,154.54,154.66,154.53,154.58,3177.0,131.2036,131.3055,131.1951,131.2375,3177.0
2019-03-06 10:50:00,154.62,154.66,154.41,154.46,5150.0,131.2715,131.3055,131.0932,131.1357,5150.0
2019-03-06 10:55:00,154.43,154.64,154.43,154.61,2082.0,131.1102,131.2885,131.1102,131.263,2082.0
2019-03-06 11:00:00,154.57,154.74,154.55,154.65,6529.0,131.229,131.3734,131.2121,131.297,6529.0
2019-03-06 11:05:00,154.68,155.05,154.68,154.98,7629.0,131.3224,131.6366,131.3224,131.5771,7629.0
2019-03-06 11:10:00,154.98,155.11,154.94,155.07,7118.0,131.5771,131.6875,131.5432,131.6535,7118.0
2019-03-06 11:15:00,155.06,155.2,155.06,155.13,3400.0,131.6451,131.7639,131.6451,131.7045,3400.0
2019-03-06 11:20:00,155.08,155.16,155.0,155.06,30400.0,131.662,131.73,131.5941,131.6451,30400.0
2019-03-06 11:25:00,155.05,155.4,155.0,155.38,23975.0,131.6366,131.9337,131.5941,131.9167,23975.0
2019-03-06 11:30:00,155.38,155.42,155.13,155.22,10320.0,131.9167,131.9507,131.7045,131.7809,10320.0
2019-03-06 11:35:00,155.22,155.31,155.18,155.18,4970.0,131.7809,131.8573,131.7469,131.7469,4970.0
2019-03-06 11:40:00,155.14,155.19,154.71,154.75,6718.0,131.713,131.7554,131.3479,131.3819,6718.0
2019-03-06 11:45:00,154.76,154.81,154.68,154.73,5850.0,131.3904,131.4328,131.3224,131.3649,5850.0
2019-03-06 11:50:00,154.59,154.59,154.35,154.38,5960.0,131.246,131.246,131.0423,131.0677,5960.0
2019-03-06 11:55:00,154.44,154.58,154.39,154.46,6483.0,131.1187,131.2375,131.0762,131.1357,6483.0
2019-03-06 12:00:00,154.47,154.57,154.46,154.48,4545.0,131.1441,131.229,131.1357,131.1526,4545.0
2019-03-06 12:05:00,154.52,154.75,154.5,154.75,3804.0,131.1866,131.3819,131.1696,131.3819,3804.0
2019-03-06 12:10:00,154.75,154.75,154.54,154.62,7196.0,131.3819,131.3819,131.2036,131.2715,7196.0
2019-03-06 12:15:00,154.61,154.7,154.41,154.41,4806.0,131.263,131.3394,131.0932,131.0932,4806.0
2019-03-06 12:20:00,154.38,154.57,154.38,154.41,4048.0,131.0677,131.229,131.0677,131.0932,4048.0
2019-03-06 12:25:00,154.47,154.5,154.38,154.45,5263.0,131.1441,131.1696,131.0677,131.1272,5263.0
2019-03-06 12:30:00,154.47,154.56,154.46,154.52,3231.0,131.1441,131.2206,131.1357,131.1866,3231.0
2019-03-06 12:35:00,154.53,154.61,154.5,154.53,4551.0,131.1951,131.263,131.1696,131.1951,4551.0
2019-03-06 12:40:00,154.51,154.61,154.45,154.49,6485.0,131.1781,131.263,131.1272,131.1611,6485.0
2019-03-06 12:45:00,154.51,154.53,154.27,154.34,6784.0,131.1781,131.1951,130.9743,131.0338,6784.0
2019-03-06 12:50:00,154.35,154.53,154.32,154.34,5302.0,131.0423,131.1951,131.0168,131.0338,5302.0
2019-03-06 12:55:00,154.3,154.36,154.26,154.35,4211.0,130.9998,131.0508,130.9659,131.0423,4211.0
2019-03-06 13:00:00,154.37,154.43,154.3,154.35,3900.0,131.0592,131.1102,130.9998,131.0423,3900.0
2019-03-06 13:05:00,154.37,154.38,154.13,154.13,2119.0,131.0592,131.0677,130.8555,130.8555,2119.0
2019-03-06 13:10:00,154.15,154.35,154.15,154.32,4150.0,130.8725,131.0423,130.8725,131.0168,4150.0
2019-03-06 13:15:00,154.28,154.42,154.23,154.38,3398.0,130.9828,131.1017,130.9404,131.0677,3398.0
2019-03-06 13:20:00,154.35,154.36,154.23,154.24,4290.0,131.0423,131.0508,130.9404,130.9489,4290.0
2019-03-06 13:25:00,154.18,154.29,154.18,154.25,4166.0,130.8979,130.9913,130.8979,130.9574,4166.0
2019-03-06 13:30:00,154.29,154.46,154.29,154.45,7850.0,130.9913,131.1357,130.9913,131.1272,7850.0
2019-03-06 13:35:00,154.45,154.7,154.41,154.7,14400.0,131.1272,131.3394,131.0932,131.3394,14400.0
2019-03-06 13:40:00,154.74,154.74,154.51,154.58,5073.0,131.3734,131.3734,131.1781,131.2375,5073.0
2019-03-06 13:45:00,154.56,154.56,154.37,154.46,14015.0,131.2206,131.2206,131.0592,131.1357,14015.0
2019-03-06 13:50:00,154.45,154.51,154.38,154.51,7482.0,131.1272,131.1781,131.0677,131.1781,7482.0
2019-03-06 13:55:00,154.54,154.67,154.46,154.63,3401.0,131.2036,131.3139,131.1357,131.28,3401.0
2019-03-06 14:00:00,154.6,154.77,154.59,154.75,5949.0,131.2545,131.3988,131.246,131.3819,5949.0
2019-03-06 14:05:00,154.73,154.74,154.59,154.61,11800.0,131.3649,131.3734,131.246,131.263,11800.0
2019-03-06 14:10:00,154.61,154.73,154.6,154.66,3826.0,131.263,131.3649,131.2545,131.3055,3826.0
2019-03-06 14:15:00,154.67,154.67,154.4,154.41,5500.0,131.3139,131.3139,131.0847,131.0932,5500.0
2019-03-06 14:20:00,154.46,154.58,154.44,154.58,3833.0,131.1357,131.2375,131.1187,131.2375,3833.0
2019-03-06 14:25:00,154.55,154.57,154.39,154.47,5641.0,131.2121,131.229,131.0762,131.1441,5641.0
2019-03-06 14:30:00,154.5,154.5,154.17,154.21,9484.0,131.1696,131.1696,130.8894,130.9234,9484.0
2019-03-06 14:35:00,154.22,154.45,154.2,154.36,5100.0,130.9319,131.1272,130.9149,131.0508,5100.0
2019-03-06 14:40:00,154.35,154.36,154.21,154.31,7300.0,131.0423,131.0508,130.9234,131.0083,7300.0
2019-03-06 14:45:00,154.29,154.4,154.26,154.34,10594.0,130.9913,131.0847,130.9659,131.0338,10594.0
2019-03-06 14:50:00,154.34,154.48,154.26,154.44,9672.0,131.0338,131.1526,130.9659,131.1187,9672.0
2019-03-06 14:55:00,154.43,154.54,154.42,154.49,7244.0,131.1102,131.2036,131.1017,131.1611,7244.0
2019-03-06 15:00:00,154.45,154.58,154.41,154.44,6594.0,131.1272,131.2375,131.0932,131.1187,6594.0
2019-03-06 15:05:00,154.43,154.43,154.26,154.38,7679.0,131.1102,131.1102,130.9659,131.0677,7679.0
2019-03-06 15:10:00,154.36,154.39,154.31,154.31,5242.0,131.0508,131.0762,131.0083,131.0083,5242.0
2019-03-06 15:15:00,154.31,154.36,154.2,154.36,9711.0,131.0083,131.0508,130.9149,131.0508,9711.0
2019-03-06 15:20:00,154.37,154.46,154.31,154.46,9190.0,131.0592,131.1357,131.0083,131.1357,9190.0
2019-03-06 15:25:00,154.48,154.55,154.36,154.55,10890.0,131.1526,131.2121,131.0508,131.2121,10890.0
2019-03-06 15:30:00,154.54,154.66,154.5,154.64,13786.0,131.2036,131.3055,131.1696,131.2885,13786.0
2019-03-06 15:35:00,154.66,154.77,154.6,154.73,22933.0,131.3055,131.3988,131.2545,131.3649,22933.0
2019-03-06 15:40:00,154.72,154.88,154.65,154.87,13205.0,131.3564,131.4922,131.297,131.4837,13205.0
2019-03-06 15:45:00,154.87,154.88,154.74,154.84,21642.0,131.4837,131.4922,131.3734,131.4583,21642.0
2019-03-06 15:50:00,154.84,154.91,154.74,154.74,35530.0,131.4583,131.5177,131.3734,131.3734,35530.0
2019-03-06 15:55:00,154.75,154.77,154.51,154.54,74605.0,131.3819,131.3988,131.1781,131.2036,74605.0
2019-03-07 09:30:00,153.9,155.08,153.9,154.11,41011.0,130.6602,131.662,130.6602,130.8385,41011.0
2019-03-07 09:35:00,154.07,154.07,153.37,153.52,32195.0,130.8045,130.8045,130.2103,130.3376,32195.0
2019-03-07 09:40:00,153.58,154.08,153.38,153.92,31092.0,130.3885,130.813,130.2187,130.6772,31092.0
2019-03-07 09:45:00,153.92,153.92,152.37,152.89,26761.0,130.6772,130.6772,129.3613,129.8027,26761.0
2019-03-07 09:50:00,152.7,152.86,152.1,152.33,22106.0,129.6414,129.7773,129.132,129.3273,22106.0
2019-03-07 09:55:00,152.4,152.84,152.25,152.25,72959.0,129.3867,129.7603,129.2594,129.2594,72959.0
2019-03-07 10:00:00,152.25,152.47,151.88,151.92,22890.0,129.2594,129.4462,128.9452,128.9792,22890.0
2019-03-07 10:05:00,151.93,152.42,151.9,151.99,26976.0,128.9877,129.4037,128.9622,129.0386,26976.0
2019-03-07 10:10:00,152.0,152.43,151.91,152.41,19265.0,129.0471,129.4122,128.9707,129.3952,19265.0
2019-03-07 10:15:00,152.37,152.45,152.13,152.21,27267.0,129.3613,129.4292,129.1575,129.2254,27267.0
2019-03-07 10:20:00,152.14,152.53,151.99,152.26,19386.0,129.166,129.4971,129.0386,129.2679,19386.0
2019-03-07 10:25:00,152.26,152.91,152.21,152.91,12332.0,129.2679,129.8197,129.2254,129.8197,12332.0
2019-03-07 10:30:00,152.83,153.1,152.75,153.08,11096.0,129.7518,129.981,129.6839,129.964,11096.0
2019-03-07 10:35:00,153.05,153.14,152.91,153.0,7479.0,129.9386,130.015,129.8197,129.8961,7479.0
2019-03-07 10:40:00,152.97,153.02,152.76,152.98,8687.0,129.8707,129.9131,129.6924,129.8791,8687.0
2019-03-07 10:45:00,153.06,153.37,153.06,153.34,6205.0,129.9471,130.2103,129.9471,130.1848,6205.0
2019-03-07 10:50:00,153.37,153.37,153.1,153.25,5127.0,130.2103,130.2103,129.981,130.1084,5127.0
2019-03-07 10:55:00,153.33,153.52,153.17,153.17,11713.0,130.1763,130.3376,130.0405,130.0405,11713.0
2019-03-07 11:00:00,153.12,153.33,153.01,153.06,7725.0,129.998,130.1763,129.9046,129.9471,7725.0
2019-03-07 11:05:00,152.98,152.99,152.85,152.99,1900.0,129.8791,129.8876,129.7688,129.8876,1900.0
2019-03-07 11:10:00,152.94,152.99,152.72,152.81,3576.0,129.8452,129.8876,129.6584,129.7348,3576.0
2019-03-07 11:15:00,152.85,153.03,152.73,152.98,13400.0,129.7688,129.9216,129.6669,129.8791,13400.0
2019-03-07 11:20:00,152.97,153.1,152.85,153.09,4700.0,129.8707,129.981,129.7688,129.9725,4700.0
2019-03-07 11:25:00,153.09,153.45,153.09,153.37,5904.0,129.9725,130.2782,129.9725,130.2103,5904.0
2019-03-07 11:30:00,153.4,153.67,153.4,153.62,7000.0,130.2357,130.4649,130.2357,130.4225,7000.0
2019-03-07 11:35:00,153.58,153.7,153.57,153.64,4066.0,130.3885,130.4904,130.38,130.4395,4066.0
2019-03-07 11:40:00,153.64,153.68,153.49,153.61,8139.0,130.4395,130.4734,130.3121,130.414,8139.0
2019-03-07 11:45:00,153.66,153.73,153.54,153.56,5950.0,130.4565,130.5159,130.3546,130.3716,5950.0
2019-03-07 11:50:00,153.56,153.57,153.44,153.44,2702.0,130.3716,130.38,130.2697,130.2697,2702.0
2019-03-07 11:55:00,153.49,153.62,153.44,153.45,3446.0,130.3121,130.4225,130.2697,130.2782,3446.0
2019-03-07 12:00:00,153.42,153.42,153.23,153.28,2600.0,130.2527,130.2527,130.0914,130.1338,2600.0
2019-03-07 12:05:00,153.27,153.42,153.22,153.35,2955.0,130.1254,130.2527,130.0829,130.1933,2955.0
2019-03-07 12:10:00,153.4,153.41,153.27,153.39,5198.0,130.2357,130.2442,130.1254,130.2272,5198.0
2019-03-07 12:15:00,153.39,153.44,153.31,153.32,2206.0,130.2272,130.2697,130.1593,130.1678,2206.0
2019-03-07 12:20:00,153.34,153.42,153.29,153.41,4667.0,130.1848,130.2527,130.1423,130.2442,4667.0
2019-03-07 12:25:00,153.4,153.61,153.4,153.55,2700.0,130.2357,130.414,130.2357,130.3631,2700.0
2019-03-07 12:30:00,153.49,153.79,153.33,153.71,7760.0,130.3121,130.5668,130.1763,130.4989,7760.0
2019-03-07 12:35:00,153.69,153.86,153.66,153.86,7469.0,130.4819,130.6263,130.4565,130.6263,7469.0
2019-03-07 12:40:00,153.79,153.86,153.78,153.81,1731.0,130.5668,130.6263,130.5583,130.5838,1731.0
2019-03-07 12:45:00,153.85,153.87,153.72,153.75,2938.0,130.6178,130.6347,130.5074,130.5329,2938.0
2019-03-07 12:50:00,153.69,153.95,153.63,153.95,3495.0,130.4819,130.7027,130.431,130.7027,3495.0
2019-03-07 12:55:00,153.96,154.03,153.95,154.0,2430.0,130.7112,130.7706,130.7027,130.7451,2430.0
2019-03-07 13:00:00,153.96,154.14,153.96,154.04,8500.0,130.7112,130.864,130.7112,130.7791,8500.0
2019-03-07 13:05:00,154.06,154.12,153.97,154.09,4900.0,130.7961,130.847,130.7196,130.8215,4900.0
2019-03-07 13:10:00,154.13,154.17,154.02,154.11,3878.0,130.8555,130.8894,130.7621,130.8385,3878.0
2019-03-07 13:15:00,154.17,154.17,154.03,154.09,1227.0,130.8894,130.8894,130.7706,130.8215,1227.0
2019-03-07 13:20:00,154.09,154.21,154.06,154.16,4143.0,130.8215,130.9234,130.7961,130.881,4143.0
2019-03-07 13:25:00,154.22,154.29,154.13,154.26,2633.0,130.9319,130.9913,130.8555,130.9659,2633.0
2019-03-07 13:30:00,154.22,154.27,153.87,153.89,2364.0,130.9319,130.9743,130.6347,130.6517,2364.0
2019-03-07 13:35:00,153.81,153.9,153.81,153.87,2860.0,130.5838,130.6602,130.5838,130.6347,2860.0
2019-03-07 13:40:00,153.85,153.98,153.77,153.97,8500.0,130.6178,130.7281,130.5498,130.7196,8500.0
2019-03-07 13:45:00,153.97,154.19,153.96,154.14,12536.0,130.7196,130.9064,130.7112,130.864,12536.0
2019-03-07 13:50:00,154.15,154.19,153.95,154.01,3122.0,130.8725,130.9064,130.7027,130.7536,3122.0
2019-03-07 13:55:00,153.98,154.04,153.9,153.97,5700.0,130.7281,130.7791,130.6602,130.7196,5700.0
2019-03-07 14:00:00,153.99,154.09,153.93,154.04,7000.0,130.7366,130.8215,130.6857,130.7791,7000.0
2019-03-07 14:05:00,154.1,154.14,153.88,153.93,3400.0,130.83,130.864,130.6432,130.6857,3400.0
2019-03-07 14:10:00,153.91,153.95,153.76,153.82,9056.0,130.6687,130.7027,130.5414,130.5923,9056.0
2019-03-07 14:15:00,153.78,153.96,153.72,153.91,3932.0,130.5583,130.7112,130.5074,130.6687,3932.0
2019-03-07 14:20:00,153.96,154.03,153.9,153.93,4364.0,130.7112,130.7706,130.6602,130.6857,4364.0
2019-03-07 14:25:00,153.88,154.03,153.88,154.02,5730.0,130.6432,130.7706,130.6432,130.7621,5730.0
2019-03-07 14:30:00,154.03,154.05,153.78,153.84,15687.0,130.7706,130.7876,130.5583,130.6093,15687.0
2019-03-07 14:35:00,153.84,153.9,153.77,153.9,17154.0,130.6093,130.6602,130.5498,130.6602,17154.0
2019-03-07 14:40:00,153.93,154.08,153.78,154.05,15133.0,130.6857,130.813,130.5583,130.7876,15133.0
2019-03-07 14:45:00,154.03,154.07,153.64,153.72,8327.0,130.7706,130.8045,130.4395,130.5074,8327.0
2019-03-07 14:50:00,153.7,153.79,153.54,153.74,12111.0,130.4904,130.5668,130.3546,130.5244,12111.0
2019-03-07 14:55:00,153.73,153.83,153.58,153.73,8497.0,130.5159,130.6008,130.3885,130.5159,8497.0
2019-03-07 15:00:00,153.69,153.7,153.45,153.55,10611.0,130.4819,130.4904,130.2782,130.3631,10611.0
2019-03-07 15:05:00,153.55,153.71,153.46,153.63,6557.0,130.3631,130.4989,130.2867,130.431,6557.0
2019-03-07 15:10:00,153.66,153.81,153.59,153.71,5068.0,130.4565,130.5838,130.397,130.4989,5068.0
2019-03-07 15:15:00,153.72,154.09,153.72,154.08,18144.0,130.5074,130.8215,130.5074,130.813,18144.0
2019-03-07 15:20:00,154.06,154.14,153.95,154.0,7405.0,130.7961,130.864,130.7027,130.7451,7405.0
2019-03-07 15:25:00,154.05,154.13,153.79,153.79,7249.0,130.7876,130.8555,130.5668,130.5668,7249.0
2019-03-07 15:30:00,153.74,154.04,153.74,153.92,13404.0,130.5244,130.7791,130.5244,130.6772,13404.0
2019-03-07 15:35:00,153.97,154.12,153.94,154.11,12389.0,130.7196,130.847,130.6942,130.8385,12389.0
2019-03-07 15:40:00,154.11,154.11,153.94,154.05,30871.0,130.8385,130.8385,130.6942,130.7876,30871.0
2019-03-07 15:45:00,154.01,154.3,153.95,154.17,31822.0,130.7536,130.9998,130.7027,130.8894,31822.0
2019-03-07 15:50:00,154.15,154.15,154.0,154.01,46511.0,130.8725,130.8725,130.7451,130.7536,46511.0
2019-03-07 15:55:00,154.02,154.39,154.01,154.29,74146.0,130.7621,131.0762,130.7536,130.9913,74146.0
2019-03-08 09:30:00,152.76,153.46,152.74,153.24,28727.0,129.6924,130.2867,129.6754,130.0999,28727.0
2019-03-08 09:35:00,153.37,153.85,152.99,153.85,19321.0,130.2103,130.6178,129.8876,130.6178,19321.0
2019-03-08 09:40:00,153.68,153.84,153.3,153.75,15427.0,130.4734,130.6093,130.1508,130.5329,15427.0
2019-03-08 09:45:00,153.75,153.98,153.62,153.93,8701.0,130.5329,130.7281,130.4225,130.6857,8701.0
2019-03-08 09:50:00,153.91,154.24,153.87,154.11,20764.0,130.6687,130.9489,130.6347,130.8385,20764.0
2019-03-08 09:55:00,154.25,154.34,153.88,153.98,27677.0,130.9574,131.0338,130.6432,130.7281,27677.0
2019-03-08 10:00:00,153.98,154.07,153.71,153.97,22261.0,130.7281,130.8045,130.4989,130.7196,22261.0
2019-03-08 10:05:00,153.98,154.37,153.82,154.37,11150.0,130.7281,131.0592,130.5923,131.0592,11150.0
2019-03-08 10:10:00,154.43,154.53,154.25,154.42,11368.0,131.1102,131.1951,130.9574,131.1017,11368.0
2019-03-08 10:15:00,154.3,154.46,153.98,154.08,14662.0,130.9998,131.1357,130.7281,130.813,14662.0
2019-03-08 10:20:00,154.08,154.24,154.02,154.14,18501.0,130.813,130.9489,130.7621,130.864,18501.0
2019-03-08 10:25:00,154.15,154.3,154.1,154.29,7760.0,130.8725,130.9998,130.83,130.9913,7760.0
2019-03-08 10:30:00,154.29,154.49,154.21,154.44,9695.0,130.9913,131.1611,130.9234,131.1187,9695.0
2019-03-08 10:35:00,154.45,154.65,154.37,154.61,16659.0,131.1272,131.297,131.0592,131.263,16659.0
2019-03-08 10:40:00,154.61,154.88,154.46,154.88,12705.0,131.263,131.4922,131.1357,131.4922,12705.0
2019-03-08 10:45:00,154.94,155.2,154.94,155.2,9118.0,131.5432,131.7639,131.5432,131.7639,9118.0
2019-03-08 10:50:00,155.17,155.17,154.86,154.88,7435.0,131.7384,131.7384,131.4753,131.4922,7435.0
2019-03-08 10:55:00,154.93,155.04,154.85,154.87,13813.0,131.5347,131.6281,131.4668,131.4837,13813.0
2019-03-08 11:00:00,154.86,154.95,154.77,154.93,13604.0,131.4753,131.5517,131.3988,131.5347,13604.0
2019-03-08 11:05:00,154.98,155.12,154.81,154.88,6560.0,131.5771,131.696,131.4328,131.4922,6560.0
2019-03-08 11:10:00,154.91,155.08,154.78,154.93,8912.0,131.5177,131.662,131.4073,131.5347,8912.0
2019-03-08 11:15:00,154.95,155.01,154.79,154.79,8632.0,131.5517,131.6026,131.4158,131.4158,8632.0
2019-03-08 11:20:00,154.78,154.86,154.7,154.86,5667.0,131.4073,131.4753,131.3394,131.4753,5667.0
2019-03-08 11:25:00,154.89,155.09,154.89,154.93,5958.0,131.5007,131.6705,131.5007,131.5347,5958.0
2019-03-08 11:30:00,154.93,155.01,154.7,154.7,4696.0,131.5347,131.6026,131.3394,131.3394,4696.0
2019-03-08 11:35:00,154.67,154.68,154.37,154.37,6283.0,131.3139,131.3224,131.0592,131.0592,6283.0
2019-03-08 11:40:00,154.41,154.68,154.4,154.57,13621.0,131.0932,131.3224,131.0847,131.229,13621.0
2019-03-08 11:45:00,154.59,154.8,154.59,154.62,8502.0,131.246,131.4243,131.246,131.2715,8502.0
2019-03-08 11:50:00,154.63,154.63,154.38,154.52,15891.0,131.28,131.28,131.0677,131.1866,15891.0
2019-03-08 11:55:00,154.51,154.53,154.31,154.47,26107.0,131.1781,131.1951,131.0083,131.1441,26107.0
2019-03-08 12:00:00,154.45,154.52,154.39,154.48,21001.0,131.1272,131.1866,131.0762,131.1526,21001.0
2019-03-08 12:05:00,154.41,154.5,154.16,154.16,13200.0,131.0932,131.1696,130.881,130.881,13200.0
2019-03-08 12:10:00,154.13,154.29,154.12,154.28,6397.0,130.8555,130.9913,130.847,130.9828,6397.0
2019-03-08 12:15:00,154.28,154.34,154.07,154.07,3213.0,130.9828,131.0338,130.8045,130.8045,3213.0
2019-03-08 12:20:00,154.1,154.22,154.03,154.16,6400.0,130.83,130.9319,130.7706,130.881,6400.0
2019-03-08 12:25:00,154.2,154.35,154.2,154.28,2917.0,130.9149,131.0423,130.9149,130.9828,2917.0
2019-03-08 12:30:00,154.29,154.29,154.12,154.17,5527.0,130.9913,130.9913,130.847,130.8894,5527.0
2019-03-08 12:35:00,154.19,154.34,154.16,154.28,8256.0,130.9064,131.0338,130.881,130.9828,8256.0
2019-03-08 12:40:00,154.29,154.38,154.22,154.32,12661.0,130.9913,131.0677,130.9319,131.0168,12661.0
2019-03-08 12:45:00,154.34,154.43,154.05,154.16,14572.0,131.0338,131.1102,130.7876,130.881,14572.0
2019-03-08 12:50:00,154.21,154.34,154.04,154.12,14240.0,130.9234,131.0338,130.7791,130.847,14240.0
2019-03-08 12:55:00,154.1,154.22,154.04,154.13,20217.0,130.83,130.9319,130.7791,130.8555,20217.0
2019-03-08 13:00:00,154.1,154.27,154.1,154.23,6422.0,130.83,130.9743,130.83,130.9404,6422.0
2019-03-08 13:05:00,154.22,154.29,154.14,154.24,11333.0,130.9319,130.9913,130.864,130.9489,11333.0
2019-03-08 13:10:00,154.24,154.3,154.18,154.18,2502.0,130.9489,130.9998,130.8979,130.8979,2502.0
2019-03-08 13:15:00,154.17,154.25,154.04,154.14,12465.0,130.8894,130.9574,130.7791,130.864,12465.0
2019-03-08 13:20:00,154.16,154.16,154.09,154.14,5160.0,130.881,130.881,130.8215,130.864,5160.0
2019-03-08 13:25:00,154.09,154.31,154.09,154.28,5298.0,130.8215,131.0083,130.8215,130.9828,5298.0
2019-03-08 13:30:00,154.25,154.28,154.17,154.22,6008.0,130.9574,130.9828,130.8894,130.9319,6008.0
2019-03-08 13:35:00,154.2,154.25,154.09,154.19,15686.0,130.9149,130.9574,130.8215,130.9064,15686.0
2019-03-08 13:40:00,154.19,154.31,154.17,154.21,3955.0,130.9064,131.0083,130.8894,130.9234,3955.0
2019-03-08 13:45:00,154.18,154.28,154.17,154.23,8375.0,130.8979,130.9828,130.8894,130.9404,8375.0
2019-03-08 13:50:00,154.19,154.34,154.11,154.33,8727.0,130.9064,131.0338,130.8385,131.0253,8727.0
2019-03-08 13:55:00,154.3,154.36,154.28,154.36,2828.0,130.9998,131.0508,130.9828,131.0508,2828.0
2019-03-08 14:00:00,154.34,154.34,154.17,154.24,5900.0,131.0338,131.0338,130.8894,130.9489,5900.0
2019-03-08 14:05:00,154.27,154.41,154.26,154.41,4357.0,130.9743,131.0932,130.9659,131.0932,4357.0
2019-03-08 14:10:00,154.41,154.41,154.31,154.36,6750.0,131.0932,131.0932,131.0083,131.0508,6750.0
2019-03-08 14:15:00,154.35,154.4,154.33,154.39,4800.0,131.0423,131.0847,131.0253,131.0762,4800.0
2019-03-08 14:20:00,154.41,154.43,154.32,154.42,4450.0,131.0932,131.1102,131.0168,131.1017,4450.0
2019-03-08 14:25:00,154.38,154.47,154.38,154.42,3675.0,131.0677,131.1441,131.0677,131.1017,3675.0
2019-03-08 14:30:00,154.47,154.51,154.35,154.35,2750.0,131.1441,131.1781,131.0423,131.0423,2750.0
2019-03-08 14:35:00,154.36,154.4,154.33,154.34,2898.0,131.0508,131.0847,131.0253,131.0338,2898.0
2019-03-08 14:40:00,154.32,154.46,154.32,154.46,5007.0,131.0168,131.1357,131.0168,131.1357,5007.0
2019-03-08 14:45:00,154.42,154.49,154.37,154.39,7874.0,131.1017,131.1611,131.0592,131.0762,7874.0
2019-03-08 14:50:00,154.38,154.67,154.38,154.59,6014.0,131.0677,131.3139,131.0677,131.246,6014.0
2019-03-08 14:55:00,154.56,154.56,154.4,154.48,11469.0,131.2206,131.2206,131.0847,131.1526,11469.0
2019-03-08 15:00:00,154.47,154.52,154.41,154.46,7973.0,131.1441,131.1866,131.0932,131.1357,7973.0
2019-03-08 15:05:00,154.47,154.71,154.41,154.66,13628.0,131.1441,131.3479,131.0932,131.3055,13628.0
2019-03-08 15:10:00,154.63,154.63,154.33,154.39,18100.0,131.28,131.28,131.0253,131.0762,18100.0
2019-03-08 15:15:00,154.42,154.47,154.12,154.17,11375.0,131.1017,131.1441,130.847,130.8894,11375.0
2019-03-08 15:20:00,154.19,154.28,154.15,154.16,10293.0,130.9064,130.9828,130.8725,130.881,10293.0
2019-03-08 15:25:00,154.17,154.35,154.17,154.22,9848.0,130.8894,131.0423,130.8894,130.9319,9848.0
2019-03-08 15:30:00,154.21,154.55,154.16,154.47,16390.0,130.9234,131.2121,130.881,131.1441,16390.0
2019-03-08 15:35:00,154.42,154.42,154.21,154.29,15518.0,131.1017,131.1017,130.9234,130.9913,15518.0
2019-03-08 15:40:00,154.34,154.54,154.33,154.54,14151.0,131.0338,131.2036,131.0253,131.2036,14151.0
2019-03-08 15:45:00,154.51,154.53,154.26,154.27,21692.0,131.1781,131.1951,130.9659,130.9743,21692.0
2019-03-08 15:50:00,154.28,154.58,154.28,154.56,24156.0,130.9828,131.2375,130.9828,131.2206,24156.0
2019-03-08 15:55:00,154.54,154.74,154.49,154.57,48830.0,131.2036,131.3734,131.1611,131.229,48830.0
2019-03-11 09:30:00,154.59,154.73,154.11,154.57,18948.0,131.246,131.3649,130.8385,131.229,18948.0
2019-03-11 09:35:00,154.57,154.74,154.17,154.62,9529.0,131.229,131.3734,130.8894,131.2715,9529.0
2019-03-11 09:40:00,154.82,155.47,154.82,155.21,7753.0,131.4413,131.9931,131.4413,131.7724,7753.0
2019-03-11 09:45:00,155.14,155.27,154.91,155.02,10120.0,131.713,131.8233,131.5177,131.6111,10120.0
2019-03-11 09:50:00,155.06,155.32,155.06,155.32,11531.0,131.6451,131.8658,131.6451,131.8658,11531.0
2019-03-11 09:55:00,155.32,155.83,155.23,155.72,14215.0,131.8658,132.2988,131.7894,132.2054,14215.0
2019-03-11 10:00:00,155.71,155.8,155.65,155.78,8488.0,132.1969,132.2733,132.146,132.2563,8488.0
2019-03-11 10:05:00,155.83,155.94,155.76,155.8,7627.0,132.2988,132.3922,132.2393,132.2733,7627.0
2019-03-11 10:10:00,155.8,156.02,155.69,156.02,11457.0,132.2733,132.4601,132.1799,132.4601,11457.0
2019-03-11 10:15:00,155.98,156.12,155.88,156.04,8591.0,132.4261,132.545,132.3412,132.4771,8591.0
2019-03-11 10:20:00,156.03,156.29,155.96,156.01,6034.0,132.4686,132.6893,132.4091,132.4516,6034.0
2019-03-11 10:25:00,156.02,156.26,156.02,156.2,8980.0,132.4601,132.6638,132.4601,132.6129,8980.0
2019-03-11 10:30:00,156.25,156.3,156.04,156.08,12221.0,132.6554,132.6978,132.4771,132.511,12221.0
2019-03-11 10:35:00,156.08,156.31,156.04,156.21,12617.0,132.511,132.7063,132.4771,132.6214,12617.0
2019-03-11 10:40:00,156.31,156.5,156.31,156.41,15214.0,132.7063,132.8676,132.7063,132.7912,15214.0
2019-03-11 10:45:00,156.37,156.66,156.37,156.65,8289.0,132.7572,133.0034,132.7572,132.995,8289.0
2019-03-11 10:50:00,156.67,156.71,156.59,156.66,6786.0,133.0119,133.0459,132.944,133.0034,6786.0
2019-03-11 10:55:00,156.65,156.7,156.48,156.59,7483.0,132.995,133.0374,132.8506,132.944,7483.0
2019-03-11 11:00:00,156.55,156.58,156.45,156.57,7729.0,132.9101,132.9355,132.8252,132.927,7729.0
2019-03-11 11:05:00,156.58,156.67,156.44,156.67,12691.0,132.9355,133.0119,132.8167,133.0119,12691.0
2019-03-11 11:10:00,156.66,156.67,156.52,156.58,6466.0,133.0034,133.0119,132.8846,132.9355,6466.0
2019-03-11 11:15:00,156.58,156.67,156.5,156.6,8453.0,132.9355,133.0119,132.8676,132.9525,8453.0
2019-03-11 11:20:00,156.58,156.75,156.58,156.69,8596.0,132.9355,133.0799,132.9355,133.0289,8596.0
2019-03-11 11:25:00,156.67,156.82,156.63,156.82,9982.0,133.0119,133.1393,132.978,133.1393,9982.0
2019-03-11 11:30:00,156.78,156.87,156.68,156.78,13779.0,133.1053,133.1817,133.0204,133.1053,13779.0
2019-03-11 11:35:00,156.82,156.95,156.79,156.94,10237.0,133.1393,133.2497,133.1138,133.2412,10237.0
2019-03-11 11:40:00,156.95,157.0,156.87,156.87,11621.0,133.2497,133.2921,133.1817,133.1817,11621.0
2019-03-11 11:45:00,156.89,156.91,156.65,156.65,5024.0,133.1987,133.2157,132.995,132.995,5024.0
2019-03-11 11:50:00,156.73,156.86,156.73,156.85,7656.0,133.0629,133.1732,133.0629,133.1648,7656.0
2019-03-11 11:55:00,156.88,157.13,156.85,157.13,35093.0,133.1902,133.4025,133.1648,133.4025,35093.0
2019-03-11 12:00:00,157.12,157.12,156.94,157.08,8683.0,133.394,133.394,133.2412,133.36,8683.0
2019-03-11 12:05:00,157.05,157.19,157.05,157.07,5776.0,133.3345,133.4534,133.3345,133.3515,5776.0
2019-03-11 12:10:00,157.08,157.1,156.97,156.97,4613.0,133.36,133.377,133.2666,133.2666,4613.0
2019-03-11 12:15:00,156.97,157.05,156.9,157.05,7745.0,133.2666,133.3345,133.2072,133.3345,7745.0
2019-03-11 12:20:00,157.04,157.05,156.94,156.94,6460.0,133.3261,133.3345,133.2412,133.2412,6460.0
2019-03-11 12:25:00,156.92,156.98,156.88,156.9,5128.0,133.2242,133.2751,133.1902,133.2072,5128.0
2019-03-11 12:30:00,156.92,157.08,156.92,157.06,5598.0,133.2242,133.36,133.2242,133.343,5598.0
2019-03-11 12:35:00,157.04,157.12,157.04,157.08,3804.0,133.3261,133.394,133.3261,133.36,3804.0
2019-03-11 12:40:00,157.1,157.12,157.04,157.09,4369.0,133.377,133.394,133.3261,133.3685,4369.0
2019-03-11 12:45:00,157.11,157.17,157.09,157.1,5192.0,133.3855,133.4364,133.3685,133.377,5192.0
2019-03-11 12:50:00,157.12,157.21,157.11,157.21,8598.0,133.394,133.4704,133.3855,133.4704,8598.0
2019-03-11 12:55:00,157.18,157.23,157.14,157.18,6449.0,133.4449,133.4874,133.411,133.4449,6449.0
2019-03-11 13:00:00,157.19,157.29,157.18,157.19,30535.0,133.4534,133.5383,133.4449,133.4534,30535.0
2019-03-11 13:05:00,157.22,157.63,157.22,157.63,12461.0,133.4789,133.827,133.4789,133.827,12461.0
2019-03-11 13:10:00,157.6,157.64,157.57,157.64,9429.0,133.8015,133.8355,133.776,133.8355,9429.0
2019-03-11 13:15:00,157.64,157.8,157.59,157.79,9742.0,133.8355,133.9713,133.793,133.9628,9742.0
2019-03-11 13:20:00,157.81,157.83,157.75,157.78,8812.0,133.9798,133.9968,133.9288,133.9543,8812.0
2019-03-11 13:25:00,157.79,157.88,157.78,157.86,8878.0,133.9628,134.0392,133.9543,134.0222,8878.0
2019-03-11 13:30:00,157.86,157.89,157.67,157.67,8403.0,134.0222,134.0477,133.8609,133.8609,8403.0
2019-03-11 13:35:00,157.65,157.84,157.65,157.75,9893.0,133.8439,134.0053,133.8439,133.9288,9893.0
2019-03-11 13:40:00,157.72,157.73,157.6,157.67,6909.0,133.9034,133.9119,133.8015,133.8609,6909.0
2019-03-11 13:45:00,157.68,157.73,157.63,157.69,10642.0,133.8694,133.9119,133.827,133.8779,10642.0
2019-03-11 13:50:00,157.68,157.74,157.62,157.74,10344.0,133.8694,133.9204,133.8185,133.9204,10344.0
2019-03-11 13:55:00,157.74,157.81,157.72,157.8,6300.0,133.9204,133.9798,133.9034,133.9713,6300.0
2019-03-11 14:00:00,157.8,157.87,157.72,157.86,8501.0,133.9713,134.0307,133.9034,134.0222,8501.0
2019-03-11 14:05:00,157.83,158.19,157.83,158.09,23232.0,133.9968,134.3024,133.9968,134.2175,23232.0
2019-03-11 14:10:00,158.09,158.09,157.91,158.08,6988.0,134.2175,134.2175,134.0647,134.209,6988.0
2019-03-11 14:15:00,158.08,158.12,158.02,158.11,9090.0,134.209,134.243,134.1581,134.2345,9090.0
2019-03-11 14:20:00,158.15,158.24,158.1,158.22,12939.0,134.2684,134.3449,134.226,134.3279,12939.0
2019-03-11 14:25:00,158.19,158.2,158.03,158.11,12376.0,134.3024,134.3109,134.1666,134.2345,12376.0
2019-03-11 14:30:00,158.11,158.11,157.87,157.94,13934.0,134.2345,134.2345,134.0307,134.0902,13934.0
2019-03-11 14:35:00,157.98,158.16,157.95,158.06,13056.0,134.1241,134.2769,134.0986,134.192,13056.0
2019-03-11 14:40:00,158.06,158.09,157.8,157.83,5376.0,134.192,134.2175,133.9713,133.9968,5376.0
2019-03-11 14:45:00,157.84,157.86,157.75,157.75,7081.0,134.0053,134.0222,133.9288,133.9288,7081.0
2019-03-11 14:50:00,157.72,157.77,157.57,157.6,10843.0,133.9034,133.9458,133.776,133.8015,10843.0
2019-03-11 14:55:00,157.57,157.64,157.5,157.61,7201.0,133.776,133.8355,133.7166,133.81,7201.0
2019-03-11 15:00:00,157.62,157.71,157.58,157.69,10947.0,133.8185,133.8949,133.7845,133.8779,10947.0
2019-03-11 15:05:00,157.66,157.82,157.61,157.77,12747.0,133.8524,133.9883,133.81,133.9458,12747.0
2019-03-11 15:10:00,157.79,157.79,157.68,157.68,12657.0,133.9628,133.9628,133.8694,133.8694,12657.0
2019-03-11 15:15:00,157.69,157.71,157.59,157.69,15468.0,133.8779,133.8949,133.793,133.8779,15468.0
2019-03-11 15:20:00,157.71,158.17,157.7,157.86,24593.0,133.8949,134.2854,133.8864,134.0222,24593.0
2019-03-11 15:25:00,157.84,157.85,157.69,157.73,13265.0,134.0053,134.0137,133.8779,133.9119,13265.0
2019-03-11 15:30:00,157.7,157.97,157.69,157.94,20854.0,133.8864,134.1156,133.8779,134.0902,20854.0
2019-03-11 15:35:00,157.93,158.06,157.92,157.96,33827.0,134.0817,134.192,134.0732,134.1071,33827.0
2019-03-11 15:40:00,157.94,157.97,157.83,157.97,36792.0,134.0902,134.1156,133.9968,134.1156,36792.0
2019-03-11 15:45:00,157.97,158.02,157.89,157.95,35192.0,134.1156,134.1581,134.0477,134.0986,35192.0
2019-03-11 15:50:00,157.96,158.06,157.88,157.91,51444.0,134.1071,134.192,134.0392,134.0647,51444.0
2019-03-11 15:55:00,157.92,158.13,157.78,158.07,77664.0,134.0732,134.2515,133.9543,134.2005,77664.0
2019-03-12 09:30:00,158.45,158.89,158.35,158.36,35014.0,134.5231,134.8967,134.4382,134.4467,35014.0
2019-03-12 09:35:00,158.37,158.58,158.11,158.27,12807.0,134.4552,134.6335,134.2345,134.3703,12807.0
2019-03-12 09:40:00,158.27,158.27,157.67,157.82,20544.0,134.3703,134.3703,133.8609,133.9883,20544.0
2019-03-12 09:45:00,157.8,157.87,157.35,157.52,31274.0,133.9713,134.0307,133.5892,133.7336,31274.0
2019-03-12 09:50:00,157.57,157.62,157.25,157.62,19138.0,133.776,133.8185,133.5043,133.8185,19138.0
2019-03-12 09:55:00,157.58,157.7,157.35,157.55,5822.0,133.7845,133.8864,133.5892,133.759,5822.0
2019-03-12 10:00:00,157.56,157.56,157.38,157.47,8311.0,133.7675,133.7675,133.6147,133.6911,8311.0
2019-03-12 10:05:00,157.53,157.62,157.27,157.62,7982.0,133.7421,133.8185,133.5213,133.8185,7982.0
2019-03-12 10:10:00,157.56,157.76,157.51,157.63,8267.0,133.7675,133.9373,133.7251,133.827,8267.0
2019-03-12 10:15:00,157.6,157.98,157.47,157.98,12090.0,133.8015,134.1241,133.6911,134.1241,12090.0
2019-03-12 10:20:00,157.98,157.98,157.79,157.89,7815.0,134.1241,134.1241,133.9628,134.0477,7815.0
2019-03-12 10:25:00,157.91,158.08,157.82,158.02,8185.0,134.0647,134.209,133.9883,134.1581,8185.0
2019-03-12 10:30:00,158.12,158.21,157.96,158.05,15328.0,134.243,134.3194,134.1071,134.1835,15328.0
2019-03-12 10:35:00,158.11,158.2,158.06,158.12,16404.0,134.2345,134.3109,134.192,134.243,16404.0
2019-03-12 10:40:00,158.09,158.12,157.95,158.0,31084.0,134.2175,134.243,134.0986,134.1411,31084.0
2019-03-12 10:45:00,158.06,158.15,158.0,158.14,17405.0,134.192,134.2684,134.1411,134.26,17405.0
2019-03-12 10:50:00,158.14,158.15,157.98,158.04,19329.0,134.26,134.2684,134.1241,134.1751,19329.0
2019-03-12 10:55:00,158.03,158.03,157.87,157.88,8378.0,134.1666,134.1666,134.0307,134.0392,8378.0
2019-03-12 11:00:00,157.83,157.97,157.79,157.85,15035.0,133.9968,134.1156,133.9628,134.0137,15035.0
2019-03-12 11:05:00,157.85,157.9,157.72,157.89,18884.0,134.0137,134.0562,133.9034,134.0477,18884.0
2019-03-12 11:10:00,157.91,157.91,157.68,157.71,28806.0,134.0647,134.0647,133.8694,133.8949,28806.0
2019-03-12 11:15:00,157.71,157.85,157.61,157.84,21306.0,133.8949,134.0137,133.81,134.0053,21306.0
2019-03-12 11:20:00,157.83,157.85,157.52,157.55,16414.0,133.9968,134.0137,133.7336,133.759,16414.0
2019-03-12 11:25:00,157.53,157.68,157.48,157.63,8050.0,133.7421,133.8694,133.6996,133.827,8050.0
2019-03-12 11:30:00,157.63,157.81,157.55,157.75,6940.0,133.827,133.9798,133.759,133.9288,6940.0
2019-03-12 11:35:00,157.8,158.0,157.8,157.99,9262.0,133.9713,134.1411,133.9713,134.1326,9262.0
2019-03-12 11:40:00,157.95,157.97,157.81,157.96,8403.0,134.0986,134.1156,133.9798,134.1071,8403.0
2019-03-12 11:45:00,157.95,157.96,157.84,157.87,5200.0,134.0986,134.1071,134.0053,134.0307,5200.0
2019-03-12 11:50:00,157.84,158.02,157.82,157.96,6666.0,134.0053,134.1581,133.9883,134.1071,6666.0
2019-03-12 11:55:00,157.97,157.98,157.84,157.95,13303.0,134.1156,134.1241,134.0053,134.0986,13303.0
2019-03-12 12:00:00,157.98,158.0,157.81,157.85,20868.0,134.1241,134.1411,133.9798,134.0137,20868.0
2019-03-12 12:05:00,157.84,157.92,157.75,157.8,37717.0,134.0053,134.0732,133.9288,133.9713,37717.0
2019-03-12 12:10:00,157.8,157.85,157.61,157.66,18782.0,133.9713,134.0137,133.81,133.8524,18782.0
2019-03-12 12:15:00,157.63,157.66,157.4,157.42,9962.0,133.827,133.8524,133.6317,133.6487,9962.0
2019-03-12 12:20:00,157.44,157.53,157.35,157.45,20497.0,133.6657,133.7421,133.5892,133.6741,20497.0
2019-03-12 12:25:00,157.47,157.65,157.45,157.63,19536.0,133.6911,133.8439,133.6741,133.827,19536.0
2019-03-12 12:30:00,157.59,157.61,157.49,157.52,9660.0,133.793,133.81,133.7081,133.7336,9660.0
2019-03-12 12:35:00,157.54,157.71,157.54,157.7,7003.0,133.7506,133.8949,133.7506,133.8864,7003.0
2019-03-12 12:40:00,157.7,157.8,157.68,157.7,10054.0,133.8864,133.9713,133.8694,133.8864,10054.0
2019-03-12 12:45:00,157.71,157.84,157.65,157.83,10942.0,133.8949,134.0053,133.8439,133.9968,10942.0
2019-03-12 12:50:00,157.82,157.82,157.58,157.65,8450.0,133.9883,133.9883,133.7845,133.8439,8450.0
2019-03-12 12:55:00,157.64,157.71,157.63,157.69,7274.0,133.8355,133.8949,133.827,133.8779,7274.0
2019-03-12 13:00:00,157.68,157.76,157.66,157.68,8730.0,133.8694,133.9373,133.8524,133.8694,8730.0
2019-03-12 13:05:00,157.68,157.76,157.62,157.76,6316.0,133.8694,133.9373,133.8185,133.9373,6316.0
2019-03-12 13:10:00,157.75,157.79,157.72,157.73,7350.0,133.9288,133.9628,133.9034,133.9119,7350.0
2019-03-12 13:15:00,157.69,157.77,157.65,157.69,9369.0,133.8779,133.9458,133.8439,133.8779,9369.0
2019-03-12 13:20:00,157.7,157.81,157.7,157.79,10569.0,133.8864,133.9798,133.8864,133.9628,10569.0
2019-03-12 13:25:00,157.82,157.83,157.73,157.76,4372.0,133.9883,133.9968,133.9119,133.9373,4372.0
2019-03-12 13:30:00,157.75,157.75,157.67,157.72,13647.0,133.9288,133.9288,133.8609,133.9034,13647.0
2019-03-12 13:35:00,157.72,157.81,157.61,157.78,28181.0,133.9034,133.9798,133.81,133.9543,28181.0
2019-03-12 13:40:00,157.8,157.95,157.8,157.92,6295.0,133.9713,134.0986,133.9713,134.0732,6295.0
2019-03-12 13:45:00,157.89,158.13,157.89,158.13,5458.0,134.0477,134.2515,134.0477,134.2515,5458.0
2019-03-12 13:50:00,158.13,158.17,158.07,158.16,7819.0,134.2515,134.2854,134.2005,134.2769,7819.0
2019-03-12 13:55:00,158.19,158.25,158.12,158.15,7850.0,134.3024,134.3533,134.243,134.2684,7850.0
2019-03-12 14:00:00,158.15,158.2,158.14,158.14,7200.0,134.2684,134.3109,134.26,134.26,7200.0
2019-03-12 14:05:00,158.15,158.19,158.02,158.06,5477.0,134.2684,134.3024,134.1581,134.192,5477.0
2019-03-12 14:10:00,158.07,158.18,158.04,158.14,7870.0,134.2005,134.2939,134.1751,134.26,7870.0
2019-03-12 14:15:00,158.14,158.34,158.11,158.34,8243.0,134.26,134.4298,134.2345,134.4298,8243.0
2019-03-12 14:20:00,158.34,158.6,158.29,158.45,17519.0,134.4298,134.6505,134.3873,134.5231,17519.0
2019-03-12 14:25:00,158.42,158.54,158.42,158.46,14777.0,134.4977,134.5996,134.4977,134.5316,14777.0
2019-03-12 14:30:00,158.52,158.64,158.46,158.64,12075.0,134.5826,134.6845,134.5316,134.6845,12075.0
2019-03-12 14:35:00,158.64,158.66,158.53,158.53,6580.0,134.6845,134.7014,134.5911,134.5911,6580.0
2019-03-12 14:40:00,158.53,158.55,158.44,158.47,16502.0,134.5911,134.608,134.5147,134.5401,16502.0
2019-03-12 14:45:00,158.45,158.62,158.45,158.59,9547.0,134.5231,134.6675,134.5231,134.642,9547.0
2019-03-12 14:50:00,158.61,158.71,158.54,158.59,14126.0,134.659,134.7439,134.5996,134.642,14126.0
2019-03-12 14:55:00,158.59,158.64,158.58,158.64,9434.0,134.642,134.6845,134.6335,134.6845,9434.0
2019-03-12 15:00:00,158.61,158.62,158.4,158.55,19523.0,134.659,134.6675,134.4807,134.608,19523.0
2019-03-12 15:05:00,158.57,158.85,158.57,158.85,20754.0,134.625,134.8627,134.625,134.8627,20754.0
2019-03-12 15:10:00,158.85,158.85,158.61,158.67,18164.0,134.8627,134.8627,134.659,134.7099,18164.0
2019-03-12 15:15:00,158.67,158.67,158.47,158.53,18147.0,134.7099,134.7099,134.5401,134.5911,18147.0
2019-03-12 15:20:00,158.5,158.73,158.48,158.72,19007.0,134.5656,134.7609,134.5486,134.7524,19007.0
2019-03-12 15:25:00,158.72,158.79,158.66,158.76,22599.0,134.7524,134.8118,134.7014,134.7863,22599.0
2019-03-12 15:30:00,158.75,158.79,158.61,158.66,27619.0,134.7778,134.8118,134.659,134.7014,27619.0
2019-03-12 15:35:00,158.66,158.66,158.36,158.48,26145.0,134.7014,134.7014,134.4467,134.5486,26145.0
2019-03-12 15:40:00,158.48,158.6,158.42,158.59,26492.0,134.5486,134.6505,134.4977,134.642,26492.0
2019-03-12 15:45:00,158.59,158.68,158.51,158.55,49616.0,134.642,134.7184,134.5741,134.608,49616.0
2019-03-12 15:50:00,158.55,158.58,158.45,158.47,69083.0,134.608,134.6335,134.5231,134.5401,69083.0
2019-03-12 15:55:00,158.46,158.5,158.29,158.49,96363.0,134.5316,134.5656,134.3873,134.5571,96363.0
2019-03-13 09:30:00,159.0,159.0,158.28,158.64,15980.0,134.9901,134.9901,134.3788,134.6845,15980.0
2019-03-13 09:35:00,158.67,158.75,158.1,158.37,18552.0,134.7099,134.7778,134.226,134.4552,18552.0
2019-03-13 09:40:00,158.4,158.54,158.3,158.49,16990.0,134.4807,134.5996,134.3958,134.5571,16990.0
2019-03-13 09:45:00,158.43,158.56,157.79,158.03,20638.0,134.5062,134.6165,133.9628,134.1666,20638.0
2019-03-13 09:50:00,158.1,158.57,157.97,158.54,18696.0,134.226,134.625,134.1156,134.5996,18696.0
2019-03-13 09:55:00,158.49,158.73,158.47,158.59,21133.0,134.5571,134.7609,134.5401,134.642,21133.0
2019-03-13 10:00:00,158.64,158.7,158.25,158.27,25285.0,134.6845,134.7354,134.3533,134.3703,25285.0
2019-03-13 10:05:00,158.31,158.32,157.94,158.06,13723.0,134.4043,134.4128,134.0902,134.192,13723.0
2019-03-13 10:10:00,158.08,158.21,157.87,157.94,15155.0,134.209,134.3194,134.0307,134.0902,15155.0
2019-03-13 10:15:00,157.89,157.98,157.39,157.39,33147.0,134.0477,134.1241,133.6232,133.6232,33147.0
2019-03-13 10:20:00,157.47,157.58,157.36,157.49,10261.0,133.6911,133.7845,133.5977,133.7081,10261.0
2019-03-13 10:25:00,157.46,157.46,157.19,157.23,12441.0,133.6826,133.6826,133.4534,133.4874,12441.0
2019-03-13 10:30:00,157.23,157.51,157.23,157.44,24784.0,133.4874,133.7251,133.4874,133.6657,24784.0
2019-03-13 10:35:00,157.45,157.59,157.44,157.48,23073.0,133.6741,133.793,133.6657,133.6996,23073.0
2019-03-13 10:40:00,157.47,157.56,157.38,157.4,26817.0,133.6911,133.7675,133.6147,133.6317,26817.0
2019-03-13 10:45:00,157.44,157.61,157.42,157.59,18807.0,133.6657,133.81,133.6487,133.793,18807.0
2019-03-13 10:50:00,157.6,157.87,157.58,157.85,24811.0,133.8015,134.0307,133.7845,134.0137,24811.0
2019-03-13 10:55:00,157.88,157.98,157.84,157.88,24447.0,134.0392,134.1241,134.0053,134.0392,24447.0
2019-03-13 11:00:00,157.88,158.17,157.86,158.04,17143.0,134.0392,134.2854,134.0222,134.1751,17143.0
2019-03-13 11:05:00,158.03,158.13,157.95,158.07,9027.0,134.1666,134.2515,134.0986,134.2005,9027.0
2019-03-13 11:10:00,158.04,158.52,158.04,158.4,14582.0,134.1751,134.5826,134.1751,134.4807,14582.0
2019-03-13 11:15:00,158.4,158.55,158.26,158.33,7525.0,134.4807,134.608,134.3618,134.4213,7525.0
2019-03-13 11:20:00,158.4,158.46,158.18,158.22,11431.0,134.4807,134.5316,134.2939,134.3279,11431.0
2019-03-13 11:25:00,158.3,158.34,158.22,158.3,5747.0,134.3958,134.4298,134.3279,134.3958,5747.0
2019-03-13 11:30:00,158.3,158.35,158.27,158.28,5500.0,134.3958,134.4382,134.3703,134.3788,5500.0
2019-03-13 11:35:00,158.25,158.36,158.16,158.2,16500.0,134.3533,134.4467,134.2769,134.3109,16500.0
2019-03-13 11:40:00,158.22,158.24,158.18,158.2,17525.0,134.3279,134.3449,134.2939,134.3109,17525.0
2019-03-13 11:45:00,158.23,158.24,158.1,158.1,8212.0,134.3364,134.3449,134.226,134.226,8212.0
2019-03-13 11:50:00,158.1,158.13,157.81,157.84,11590.0,134.226,134.2515,133.9798,134.0053,11590.0
2019-03-13 11:55:00,157.85,157.85,157.51,157.56,15660.0,134.0137,134.0137,133.7251,133.7675,15660.0
2019-03-13 12:00:00,157.58,157.65,157.39,157.63,19703.0,133.7845,133.8439,133.6232,133.827,19703.0
2019-03-13 12:05:00,157.62,157.75,157.59,157.6,4782.0,133.8185,133.9288,133.793,133.8015,4782.0
2019-03-13 12:10:00,157.59,157.6,157.51,157.54,5734.0,133.793,133.8015,133.7251,133.7506,5734.0
2019-03-13 12:15:00,157.57,157.59,157.54,157.56,4146.0,133.776,133.793,133.7506,133.7675,4146.0
2019-03-13 12:20:00,157.51,157.54,157.42,157.51,7550.0,133.7251,133.7506,133.6487,133.7251,7550.0
2019-03-13 12:25:00,157.52,157.55,157.47,157.53,6907.0,133.7336,133.759,133.6911,133.7421,6907.0
2019-03-13 12:30:00,157.49,157.49,157.43,157.48,7409.0,133.7081,133.7081,133.6572,133.6996,7409.0
2019-03-13 12:35:00,157.48,157.5,157.4,157.45,10688.0,133.6996,133.7166,133.6317,133.6741,10688.0
2019-03-13 12:40:00,157.39,157.62,157.39,157.62,6610.0,133.6232,133.8185,133.6232,133.8185,6610.0
2019-03-13 12:45:00,157.62,157.71,157.58,157.71,7501.0,133.8185,133.8949,133.7845,133.8949,7501.0
2019-03-13 12:50:00,157.71,157.88,157.71,157.72,13623.0,133.8949,134.0392,133.8949,133.9034,13623.0
2019-03-13 12:55:00,157.71,157.74,157.66,157.71,4880.0,133.8949,133.9204,133.8524,133.8949,4880.0
2019-03-13 13:00:00,157.74,157.91,157.74,157.91,7153.0,133.9204,134.0647,133.9204,134.0647,7153.0
2019-03-13 13:05:00,157.89,157.89,157.75,157.76,4505.0,134.0477,134.0477,133.9288,133.9373,4505.0
2019-03-13 13:10:00,157.75,157.88,157.75,157.85,3494.0,133.9288,134.0392,133.9288,134.0137,3494.0
2019-03-13 13:15:00,157.83,157.88,157.8,157.85,20479.0,133.9968,134.0392,133.9713,134.0137,20479.0
2019-03-13 13:20:00,157.87,157.95,157.85,157.94,28046.0,134.0307,134.0986,134.0137,134.0902,28046.0
2019-03-13 13:25:00,157.89,157.94,157.82,157.85,13436.0,134.0477,134.0902,133.9883,134.0137,13436.0
2019-03-13 13:30:00,157.84,157.85,157.74,157.74,3902.0,134.0053,134.0137,133.9204,133.9204,3902.0
2019-03-13 13:35:00,157.74,157.99,157.74,157.99,12574.0,133.9204,134.1326,133.9204,134.1326,12574.0
2019-03-13 13:40:00,157.96,158.02,157.91,157.91,15390.0,134.1071,134.1581,134.0647,134.0647,15390.0
2019-03-13 13:45:00,157.88,157.9,157.81,157.87,15711.0,134.0392,134.0562,133.9798,134.0307,15711.0
2019-03-13 13:50:00,157.84,157.99,157.83,157.84,9038.0,134.0053,134.1326,133.9968,134.0053,9038.0
2019-03-13 13:55:00,157.83,157.94,157.8,157.94,6714.0,133.9968,134.0902,133.9713,134.0902,6714.0
2019-03-13 14:00:00,157.91,158.07,157.9,158.03,3313.0,134.0647,134.2005,134.0562,134.1666,3313.0
2019-03-13 14:05:00,158.03,158.08,158.01,158.08,4134.0,134.1666,134.209,134.1496,134.209,4134.0
2019-03-13 14:10:00,158.04,158.04,157.92,157.96,3913.0,134.1751,134.1751,134.0732,134.1071,3913.0
2019-03-13 14:15:00,157.94,157.97,157.87,157.89,5485.0,134.0902,134.1156,134.0307,134.0477,5485.0
2019-03-13 14:20:00,157.86,157.86,157.77,157.8,10160.0,134.0222,134.0222,133.9458,133.9713,10160.0
2019-03-13 14:25:00,157.81,157.94,157.77,157.81,9337.0,133.9798,134.0902,133.9458,133.9798,9337.0
2019-03-13 14:30:00,157.76,157.82,157.64,157.78,9395.0,133.9373,133.9883,133.8355,133.9543,9395.0
2019-03-13 14:35:00,157.7,157.9,157.67,157.75,15738.0,133.8864,134.0562,133.8609,133.9288,15738.0
2019-03-13 14:40:00,157.8,157.88,157.73,157.8,5761.0,133.9713,134.0392,133.9119,133.9713,5761.0
2019-03-13 14:45:00,157.8,157.8,157.45,157.49,15104.0,133.9713,133.9713,133.6741,133.7081,15104.0
2019-03-13 14:50:00,157.48,157.48,157.31,157.33,12600.0,133.6996,133.6996,133.5553,133.5723,12600.0
2019-03-13 14:55:00,157.27,157.4,157.21,157.33,8666.0,133.5213,133.6317,133.4704,133.5723,8666.0
2019-03-13 15:00:00,157.31,157.42,157.21,157.33,9231.0,133.5553,133.6487,133.4704,133.5723,9231.0
2019-03-13 15:05:00,157.34,157.4,157.08,157.09,10318.0,133.5808,133.6317,133.36,133.3685,10318.0
2019-03-13 15:10:00,157.12,157.19,156.95,156.96,9569.0,133.394,133.4534,133.2497,133.2581,9569.0
2019-03-13 15:15:00,156.93,157.03,156.81,156.81,32024.0,133.2327,133.3176,133.1308,133.1308,32024.0
2019-03-13 15:20:00,156.78,156.85,156.72,156.74,17899.0,133.1053,133.1648,133.0544,133.0714,17899.0
2019-03-13 15:25:00,156.73,156.86,156.65,156.75,10759.0,133.0629,133.1732,132.995,133.0799,10759.0
2019-03-13 15:30:00,156.73,157.15,156.73,157.09,14108.0,133.0629,133.4194,133.0629,133.3685,14108.0
2019-03-13 15:35:00,157.07,157.12,157.04,157.06,18088.0,133.3515,133.394,133.3261,133.343,18088.0
2019-03-13 15:40:00,157.05,157.14,156.99,157.02,21140.0,133.3345,133.411,133.2836,133.3091,21140.0
2019-03-13 15:45:00,157.0,157.09,156.77,156.78,21131.0,133.2921,133.3685,133.0968,133.1053,21131.0
2019-03-13 15:50:00,156.8,157.05,156.8,156.96,30715.0,133.1223,133.3345,133.1223,133.2581,30715.0
2019-03-13 15:55:00,156.97,157.02,156.9,156.96,81461.0,133.2666,133.3091,133.2072,133.2581,81461.0
2019-03-14 09:30:00,156.73,157.73,156.73,157.4,37388.0,133.0629,133.9119,133.0629,133.6317,37388.0
2019-03-14 09:35:00,157.4,157.83,157.28,157.67,12977.0,133.6317,133.9968,133.5298,133.8609,12977.0
2019-03-14 09:40:00,157.71,157.76,157.16,157.45,21098.0,133.8949,133.9373,133.4279,133.6741,21098.0
2019-03-14 09:45:00,157.5,157.65,157.08,157.17,11777.0,133.7166,133.8439,133.36,133.4364,11777.0
2019-03-14 09:50:00,157.21,157.26,156.97,157.21,17001.0,133.4704,133.5128,133.2666,133.4704,17001.0
2019-03-14 09:55:00,157.2,157.21,156.92,156.95,21648.0,133.4619,133.4704,133.2242,133.2497,21648.0
2019-03-14 10:00:00,156.96,157.21,156.76,156.76,39124.0,133.2581,133.4704,133.0883,133.0883,39124.0
2019-03-14 10:05:00,156.69,156.69,156.35,156.54,8807.0,133.0289,133.0289,132.7403,132.9016,8807.0
2019-03-14 10:10:00,156.53,156.73,156.52,156.67,12291.0,132.8931,133.0629,132.8846,133.0119,12291.0
2019-03-14 10:15:00,156.67,156.78,156.54,156.68,25071.0,133.0119,133.1053,132.9016,133.0204,25071.0
2019-03-14 10:20:00,156.73,156.87,156.64,156.87,11865.0,133.0629,133.1817,132.9865,133.1817,11865.0
2019-03-14 10:25:00,156.87,156.94,156.7,156.74,16167.0,133.1817,133.2412,133.0374,133.0714,16167.0
2019-03-14 10:30:00,156.71,156.9,156.54,156.79,15624.0,133.0459,133.2072,132.9016,133.1138,15624.0
2019-03-14 10:35:00,156.77,156.94,156.64,156.94,16054.0,133.0968,133.2412,132.9865,133.2412,16054.0
2019-03-14 10:40:00,156.88,156.92,156.79,156.8,13869.0,133.1902,133.2242,133.1138,133.1223,13869.0
2019-03-14 10:45:00,156.78,156.97,156.59,156.66,17102.0,133.1053,133.2666,132.944,133.0034,17102.0
2019-03-14 10:50:00,156.7,156.76,156.44,156.44,9237.0,133.0374,133.0883,132.8167,132.8167,9237.0
2019-03-14 10:55:00,156.47,156.6,156.36,156.49,8118.0,132.8421,132.9525,132.7487,132.8591,8118.0
2019-03-14 11:00:00,156.46,156.58,156.3,156.53,15127.0,132.8336,132.9355,132.6978,132.8931,15127.0
2019-03-14 11:05:00,156.59,156.72,156.44,156.62,13152.0,132.944,133.0544,132.8167,132.9695,13152.0
2019-03-14 11:10:00,156.63,156.87,156.63,156.87,7532.0,132.978,133.1817,132.978,133.1817,7532.0
2019-03-14 11:15:00,156.86,157.09,156.83,156.96,8001.0,133.1732,133.3685,133.1478,133.2581,8001.0
2019-03-14 11:20:00,156.97,157.08,156.94,157.03,8510.0,133.2666,133.36,133.2412,133.3176,8510.0
2019-03-14 11:25:00,157.03,157.08,156.8,156.83,6200.0,133.3176,133.36,133.1223,133.1478,6200.0
2019-03-14 11:30:00,156.82,157.01,156.82,156.98,13205.0,133.1393,133.3006,133.1393,133.2751,13205.0
2019-03-14 11:35:00,156.99,157.09,156.89,156.95,5300.0,133.2836,133.3685,133.1987,133.2497,5300.0
2019-03-14 11:40:00,156.97,157.01,156.89,156.98,5671.0,133.2666,133.3006,133.1987,133.2751,5671.0
2019-03-14 11:45:00,157.02,157.15,156.95,157.1,4782.0,133.3091,133.4194,133.2497,133.377,4782.0
2019-03-14 11:50:00,157.08,157.21,157.08,157.16,5809.0,133.36,133.4704,133.36,133.4279,5809.0
2019-03-14 11:55:00,157.16,157.16,156.9,156.9,6315.0,133.4279,133.4279,133.2072,133.2072,6315.0
2019-03-14 12:00:00,156.93,156.99,156.86,156.91,8990.0,133.2327,133.2836,133.1732,133.2157,8990.0
2019-03-14 12:05:00,156.89,157.04,156.88,157.0,4535.0,133.1987,133.3261,133.1902,133.2921,4535.0
2019-03-14 12:10:00,156.99,156.99,156.89,156.97,4615.0,133.2836,133.2836,133.1987,133.2666,4615.0
2019-03-14 12:15:00,156.97,157.06,156.97,157.02,4895.0,133.2666,133.343,133.2666,133.3091,4895.0
2019-03-14 12:20:00,157.06,157.09,156.95,156.95,6327.0,133.343,133.3685,133.2497,133.2497,6327.0
2019-03-14 12:25:00,156.9,156.93,156.81,156.86,4702.0,133.2072,133.2327,133.1308,133.1732,4702.0
2019-03-14 12:30:00,156.86,156.96,156.85,156.85,5404.0,133.1732,133.2581,133.1648,133.1648,5404.0
2019-03-14 12:35:00,156.86,156.93,156.84,156.93,3264.0,133.1732,133.2327,133.1563,133.2327,3264.0
2019-03-14 12:40:00,156.95,156.98,156.93,156.96,3800.0,133.2497,133.2751,133.2327,133.2581,3800.0
2019-03-14 12:45:00,156.98,157.03,156.97,156.97,5008.0,133.2751,133.3176,133.2666,133.2666,5008.0
2019-03-14 12:50:00,156.97,157.0,156.9,157.0,12311.0,133.2666,133.2921,133.2072,133.2921,12311.0
2019-03-14 12:55:00,156.98,156.98,156.88,156.92,4996.0,133.2751,133.2751,133.1902,133.2242,4996.0
2019-03-14 13:00:00,156.91,156.95,156.89,156.92,5549.0,133.2157,133.2497,133.1987,133.2242,5549.0
2019-03-14 13:05:00,156.93,156.95,156.82,156.83,3708.0,133.2327,133.2497,133.1393,133.1478,3708.0
2019-03-14 13:10:00,156.85,156.88,156.82,156.86,4014.0,133.1648,133.1902,133.1393,133.1732,4014.0
2019-03-14 13:15:00,156.87,156.9,156.67,156.68,34587.0,133.1817,133.2072,133.0119,133.0204,34587.0
2019-03-14 13:20:00,156.66,156.67,156.58,156.61,9513.0,133.0034,133.0119,132.9355,132.961,9513.0
2019-03-14 13:25:00,156.63,156.69,156.6,156.63,6333.0,132.978,133.0289,132.9525,132.978,6333.0
2019-03-14 13:30:00,156.66,156.74,156.62,156.62,7983.0,133.0034,133.0714,132.9695,132.9695,7983.0
2019-03-14 13:35:00,156.6,156.65,156.57,156.64,6306.0,132.9525,132.995,132.927,132.9865,6306.0
2019-03-14 13:40:00,156.62,156.63,156.58,156.61,3699.0,132.9695,132.978,132.9355,132.961,3699.0
2019-03-14 13:45:00,156.63,156.64,156.55,156.63,6825.0,132.978,132.9865,132.9101,132.978,6825.0
2019-03-14 13:50:00,156.61,156.63,156.43,156.55,7848.0,132.961,132.978,132.8082,132.9101,7848.0
2019-03-14 13:55:00,156.53,156.68,156.49,156.68,14600.0,132.8931,133.0204,132.8591,133.0204,14600.0
2019-03-14 14:00:00,156.71,156.77,156.7,156.71,5335.0,133.0459,133.0968,133.0374,133.0459,5335.0
2019-03-14 14:05:00,156.72,156.82,156.61,156.62,8090.0,133.0544,133.1393,132.961,132.9695,8090.0
2019-03-14 14:10:00,156.6,156.67,156.52,156.61,12060.0,132.9525,133.0119,132.8846,132.961,12060.0
2019-03-14 14:15:00,156.6,156.67,156.54,156.67,5700.0,132.9525,133.0119,132.9016,133.0119,5700.0
2019-03-14 14:20:00,156.68,156.7,156.63,156.66,4984.0,133.0204,133.0374,132.978,133.0034,4984.0
2019-03-14 14:25:00,156.67,156.67,156.61,156.65,5642.0,133.0119,133.0119,132.961,132.995,5642.0
2019-03-14 14:30:00,156.67,156.68,156.54,156.54,21584.0,133.0119,133.0204,132.9016,132.9016,21584.0
2019-03-14 14:35:00,156.57,156.66,156.47,156.52,11846.0,132.927,133.0034,132.8421,132.8846,11846.0
2019-03-14 14:40:00,156.54,156.59,156.5,156.54,5458.0,132.9016,132.944,132.8676,132.9016,5458.0
2019-03-14 14:45:00,156.53,156.54,156.48,156.51,8707.0,132.8931,132.9016,132.8506,132.8761,8707.0
2019-03-14 14:50:00,156.51,156.56,156.49,156.53,44208.0,132.8761,132.9185,132.8591,132.8931,44208.0
2019-03-14 14:55:00,156.52,156.65,156.5,156.61,8804.0,132.8846,132.995,132.8676,132.961,8804.0
2019-03-14 15:00:00,156.62,156.7,156.58,156.7,5906.0,132.9695,133.0374,132.9355,133.0374,5906.0
2019-03-14 15:05:00,156.72,156.73,156.68,156.68,4145.0,133.0544,133.0629,133.0204,133.0204,4145.0
2019-03-14 15:10:00,156.69,156.73,156.52,156.54,4171.0,133.0289,133.0629,132.8846,132.9016,4171.0
2019-03-14 15:15:00,156.55,156.61,156.5,156.53,13770.0,132.9101,132.961,132.8676,132.8931,13770.0
2019-03-14 15:20:00,156.52,156.61,156.5,156.61,11777.0,132.8846,132.961,132.8676,132.961,11777.0
2019-03-14 15:25:00,156.64,156.74,156.64,156.74,12283.0,132.9865,133.0714,132.9865,133.0714,12283.0
2019-03-14 15:30:00,156.74,156.92,156.74,156.83,16350.0,133.0714,133.2242,133.0714,133.1478,16350.0
2019-03-14 15:35:00,156.83,157.06,156.82,157.06,13522.0,133.1478,133.343,133.1393,133.343,13522.0
2019-03-14 15:40:00,157.05,157.18,157.04,157.18,17523.0,133.3345,133.4449,133.3261,133.4449,17523.0
2019-03-14 15:45:00,157.19,157.22,157.04,157.13,30437.0,133.4534,133.4789,133.3261,133.4025,30437.0
2019-03-14 15:50:00,157.14,157.2,157.13,157.13,45602.0,133.411,133.4619,133.4025,133.4025,45602.0
2019-03-14 15:55:00,157.13,157.13,156.95,157.11,80630.0,133.4025,133.4025,133.2497,133.3855,80630.0
2019-03-15 09:30:00,157.11,157.62,157.11,157.19,193985.0,133.3855,133.8185,133.3855,133.4534,193985.0
2019-03-15 09:35:00,157.37,157.46,156.97,156.99,26317.0,133.6062,133.6826,133.2666,133.2836,26317.0
2019-03-15 09:40:00,156.94,157.67,156.85,157.67,42739.0,133.2412,133.8609,133.1648,133.8609,42739.0
2019-03-15 09:45:00,157.73,157.85,157.31,157.8,26474.0,133.9119,134.0137,133.5553,133.9713,26474.0
2019-03-15 09:50:00,157.86,158.09,157.69,157.7,7128.0,134.0222,134.2175,133.8779,133.8864,7128.0
2019-03-15 09:55:00,157.59,157.81,157.48,157.63,13846.0,133.793,133.9798,133.6996,133.827,13846.0
2019-03-15 10:00:00,157.68,157.68,157.41,157.44,8598.0,133.8694,133.8694,133.6402,133.6657,8598.0
2019-03-15 10:05:00,157.49,157.49,157.11,157.11,5467.0,133.7081,133.7081,133.3855,133.3855,5467.0
2019-03-15 10:10:00,157.16,157.18,157.03,157.03,7369.0,133.4279,133.4449,133.3176,133.3176,7369.0
2019-03-15 10:15:00,156.93,156.93,156.73,156.73,4695.0,133.2327,133.2327,133.0629,133.0629,4695.0
2019-03-15 10:20:00,156.73,156.95,156.67,156.68,10659.0,133.0629,133.2497,133.0119,133.0204,10659.0
2019-03-15 10:25:00,156.69,156.88,156.67,156.88,5700.0,133.0289,133.1902,133.0119,133.1902,5700.0
2019-03-15 10:30:00,156.88,156.98,156.77,156.87,10648.0,133.1902,133.2751,133.0968,133.1817,10648.0
2019-03-15 10:35:00,156.83,156.92,156.7,156.73,15138.0,133.1478,133.2242,133.0374,133.0629,15138.0
2019-03-15 10:40:00,156.74,157.0,156.71,156.92,32500.0,133.0714,133.2921,133.0459,133.2242,32500.0
2019-03-15 10:45:00,156.95,156.99,156.75,156.82,28122.0,133.2497,133.2836,133.0799,133.1393,28122.0
2019-03-15 10:50:00,156.84,157.02,156.84,156.97,7543.0,133.1563,133.3091,133.1563,133.2666,7543.0
2019-03-15 10:55:00,156.99,157.01,156.78,156.84,20041.0,133.2836,133.3006,133.1053,133.1563,20041.0
2019-03-15 11:00:00,156.81,157.23,156.78,157.12,20927.0,133.1308,133.4874,133.1053,133.394,20927.0
2019-03-15 11:05:00,157.11,157.26,157.07,157.21,13548.0,133.3855,133.5128,133.3515,133.4704,13548.0
2019-03-15 11:10:00,157.24,157.35,157.11,157.27,25121.0,133.4959,133.5892,133.3855,133.5213,25121.0
2019-03-15 11:15:00,157.41,157.59,157.41,157.59,4830.0,133.6402,133.793,133.6402,133.793,4830.0
2019-03-15 11:20:00,157.52,157.53,157.24,157.25,11498.0,133.7336,133.7421,133.4959,133.5043,11498.0
2019-03-15 11:25:00,157.24,157.27,157.18,157.19,4161.0,133.4959,133.5213,133.4449,133.4534,4161.0
2019-03-15 11:30:00,157.21,157.27,157.01,157.01,6395.0,133.4704,133.5213,133.3006,133.3006,6395.0
2019-03-15 11:35:00,157.0,157.0,156.9,156.96,4626.0,133.2921,133.2921,133.2072,133.2581,4626.0
2019-03-15 11:40:00,156.95,156.95,156.84,156.86,7746.0,133.2497,133.2497,133.1563,133.1732,7746.0
2019-03-15 11:45:00,156.88,157.19,156.82,157.18,11659.0,133.1902,133.4534,133.1393,133.4449,11659.0
2019-03-15 11:50:00,157.26,157.34,157.17,157.27,21614.0,133.5128,133.5808,133.4364,133.5213,21614.0
2019-03-15 11:55:00,157.25,157.39,157.17,157.34,35821.0,133.5043,133.6232,133.4364,133.5808,35821.0
2019-03-15 12:00:00,157.3,157.34,157.26,157.28,8014.0,133.5468,133.5808,133.5128,133.5298,8014.0
2019-03-15 12:05:00,157.28,157.31,157.2,157.3,9876.0,133.5298,133.5553,133.4619,133.5468,9876.0
2019-03-15 12:10:00,157.32,157.52,157.29,157.48,41216.0,133.5638,133.7336,133.5383,133.6996,41216.0
2019-03-15 12:15:00,157.49,157.49,157.4,157.44,7399.0,133.7081,133.7081,133.6317,133.6657,7399.0
2019-03-15 12:20:00,157.48,157.49,157.41,157.49,18825.0,133.6996,133.7081,133.6402,133.7081,18825.0
2019-03-15 12:25:00,157.5,157.54,157.44,157.47,4985.0,133.7166,133.7506,133.6657,133.6911,4985.0
2019-03-15 12:30:00,157.51,157.55,157.45,157.49,8037.0,133.7251,133.759,133.6741,133.7081,8037.0
2019-03-15 12:35:00,157.48,157.55,157.41,157.47,7062.0,133.6996,133.759,133.6402,133.6911,7062.0
2019-03-15 12:40:00,157.46,157.48,157.41,157.44,18601.0,133.6826,133.6996,133.6402,133.6657,18601.0
2019-03-15 12:45:00,157.4,157.47,157.37,157.42,6323.0,133.6317,133.6911,133.6062,133.6487,6323.0
2019-03-15 12:50:00,157.43,157.55,157.41,157.44,14124.0,133.6572,133.759,133.6402,133.6657,14124.0
2019-03-15 12:55:00,157.45,157.47,157.38,157.38,7621.0,133.6741,133.6911,133.6147,133.6147,7621.0
2019-03-15 13:00:00,157.42,157.5,157.42,157.49,9258.0,133.6487,133.7166,133.6487,133.7081,9258.0
2019-03-15 13:05:00,157.49,157.5,157.4,157.46,18022.0,133.7081,133.7166,133.6317,133.6826,18022.0
2019-03-15 13:10:00,157.45,157.49,157.35,157.4,17537.0,133.6741,133.7081,133.5892,133.6317,17537.0
2019-03-15 13:15:00,157.4,157.46,157.35,157.38,11066.0,133.6317,133.6826,133.5892,133.6147,11066.0
2019-03-15 13:20:00,157.38,157.42,157.32,157.35,10036.0,133.6147,133.6487,133.5638,133.5892,10036.0
2019-03-15 13:25:00,157.39,157.4,157.26,157.26,5167.0,133.6232,133.6317,133.5128,133.5128,5167.0
2019-03-15 13:30:00,157.26,157.31,157.24,157.27,43700.0,133.5128,133.5553,133.4959,133.5213,43700.0
2019-03-15 13:35:00,157.28,157.3,157.25,157.3,19574.0,133.5298,133.5468,133.5043,133.5468,19574.0
2019-03-15 13:40:00,157.25,157.36,157.25,157.32,9374.0,133.5043,133.5977,133.5043,133.5638,9374.0
2019-03-15 13:45:00,157.3,157.35,157.3,157.3,10399.0,133.5468,133.5892,133.5468,133.5468,10399.0
2019-03-15 13:50:00,157.3,157.32,157.22,157.22,10045.0,133.5468,133.5638,133.4789,133.4789,10045.0
2019-03-15 13:55:00,157.2,157.21,157.13,157.16,7700.0,133.4619,133.4704,133.4025,133.4279,7700.0
2019-03-15 14:00:00,157.16,157.16,157.04,157.07,5457.0,133.4279,133.4279,133.3261,133.3515,5457.0
2019-03-15 14:05:00,157.05,157.05,156.97,157.0,12575.0,133.3345,133.3345,133.2666,133.2921,12575.0
2019-03-15 14:10:00,156.99,157.01,156.85,156.85,8938.0,133.2836,133.3006,133.1648,133.1648,8938.0
2019-03-15 14:15:00,156.87,156.89,156.81,156.84,10227.0,133.1817,133.1987,133.1308,133.1563,10227.0
2019-03-15 14:20:00,156.83,156.86,156.72,156.72,10973.0,133.1478,133.1732,133.0544,133.0544,10973.0
2019-03-15 14:25:00,156.73,156.82,156.64,156.72,49934.0,133.0629,133.1393,132.9865,133.0544,49934.0
2019-03-15 14:30:00,156.7,156.76,156.65,156.7,28514.0,133.0374,133.0883,132.995,133.0374,28514.0
2019-03-15 14:35:00,156.69,156.9,156.66,156.9,26213.0,133.0289,133.2072,133.0034,133.2072,26213.0
2019-03-15 14:40:00,156.91,157.17,156.89,156.97,10214.0,133.2157,133.4364,133.1987,133.2666,10214.0
2019-03-15 14:45:00,156.92,156.98,156.84,156.84,14580.0,133.2242,133.2751,133.1563,133.1563,14580.0
2019-03-15 14:50:00,156.84,156.91,156.75,156.86,10078.0,133.1563,133.2157,133.0799,133.1732,10078.0
2019-03-15 14:55:00,156.87,156.9,156.69,156.69,24333.0,133.1817,133.2072,133.0289,133.0289,24333.0
2019-03-15 15:00:00,156.68,156.68,156.55,156.58,33907.0,133.0204,133.0204,132.9101,132.9355,33907.0
2019-03-15 15:05:00,156.55,156.78,156.55,156.68,16456.0,132.9101,133.1053,132.9101,133.0204,16456.0
2019-03-15 15:10:00,156.68,156.68,156.6,156.67,9033.0,133.0204,133.0204,132.9525,133.0119,9033.0
2019-03-15 15:15:00,156.66,156.85,156.59,156.77,12972.0,133.0034,133.1648,132.944,133.0968,12972.0
2019-03-15 15:20:00,156.77,157.0,156.76,157.0,9266.0,133.0968,133.2921,133.0883,133.2921,9266.0
2019-03-15 15:25:00,156.99,157.13,156.95,157.12,12361.0,133.2836,133.4025,133.2497,133.394,12361.0
2019-03-15 15:30:00,157.07,157.13,156.93,157.0,17762.0,133.3515,133.4025,133.2327,133.2921,17762.0
2019-03-15 15:35:00,157.0,157.0,156.72,156.72,19283.0,133.2921,133.2921,133.0544,133.0544,19283.0
2019-03-15 15:40:00,156.75,157.13,156.75,156.97,23770.0,133.0799,133.4025,133.0799,133.2666,23770.0
2019-03-15 15:45:00,156.95,157.01,156.79,156.87,27047.0,133.2497,133.3006,133.1138,133.1817,27047.0
2019-03-15 15:50:00,156.9,156.93,156.74,156.88,51379.0,133.2072,133.2327,133.0714,133.1902,51379.0
2019-03-15 15:55:00,156.9,157.51,156.89,157.37,157248.0,133.2072,133.7251,133.1987,133.6062,157248.0
2019-03-18 09:30:00,157.7,158.16,157.7,157.8,29194.0,133.8864,134.2769,133.8864,133.9713,29194.0
2019-03-18 09:35:00,157.79,158.12,157.59,158.09,9388.0,133.9628,134.243,133.793,134.2175,9388.0
2019-03-18 09:40:00,158.14,158.65,158.14,158.65,9220.0,134.26,134.6929,134.26,134.6929,9220.0
2019-03-18 09:45:00,158.58,158.94,158.51,158.94,13075.0,134.6335,134.9391,134.5741,134.9391,13075.0
2019-03-18 09:50:00,158.94,159.4,158.93,159.12,17988.0,134.9391,135.3297,134.9307,135.092,17988.0
2019-03-18 09:55:00,159.15,159.15,158.76,158.84,10935.0,135.1174,135.1174,134.7863,134.8542,10935.0
2019-03-18 10:00:00,158.87,159.17,158.86,159.12,5882.0,134.8797,135.1344,134.8712,135.092,5882.0
2019-03-18 10:05:00,159.04,159.05,158.67,158.79,3621.0,135.024,135.0325,134.7099,134.8118,3621.0
2019-03-18 10:10:00,158.75,158.87,158.45,158.45,6488.0,134.7778,134.8797,134.5231,134.5231,6488.0
2019-03-18 10:15:00,158.46,158.7,158.45,158.66,4542.0,134.5316,134.7354,134.5231,134.7014,4542.0
2019-03-18 10:20:00,158.7,158.72,158.41,158.41,4914.0,134.7354,134.7524,134.4892,134.4892,4914.0
2019-03-18 10:25:00,158.36,158.67,158.36,158.67,9634.0,134.4467,134.7099,134.4467,134.7099,9634.0
2019-03-18 10:30:00,158.7,158.77,158.62,158.7,2724.0,134.7354,134.7948,134.6675,134.7354,2724.0
2019-03-18 10:35:00,158.67,158.73,158.55,158.67,4987.0,134.7099,134.7609,134.608,134.7099,4987.0
2019-03-18 10:40:00,158.66,158.84,158.66,158.73,6713.0,134.7014,134.8542,134.7014,134.7609,6713.0
2019-03-18 10:45:00,158.7,158.88,158.66,158.83,3649.0,134.7354,134.8882,134.7014,134.8458,3649.0
2019-03-18 10:50:00,158.83,158.98,158.76,158.76,4341.0,134.8458,134.9731,134.7863,134.7863,4341.0
2019-03-18 10:55:00,158.71,158.83,158.68,158.78,3794.0,134.7439,134.8458,134.7184,134.8033,3794.0
2019-03-18 11:00:00,158.81,158.9,158.79,158.84,3204.0,134.8288,134.9052,134.8118,134.8542,3204.0
2019-03-18 11:05:00,158.79,158.88,158.68,158.73,7330.0,134.8118,134.8882,134.7184,134.7609,7330.0
2019-03-18 11:10:00,158.72,158.72,158.46,158.54,3728.0,134.7524,134.7524,134.5316,134.5996,3728.0
2019-03-18 11:15:00,158.57,158.65,158.36,158.36,3547.0,134.625,134.6929,134.4467,134.4467,3547.0
2019-03-18 11:20:00,158.36,158.36,158.2,158.33,4486.0,134.4467,134.4467,134.3109,134.4213,4486.0
2019-03-18 11:25:00,158.24,158.35,158.14,158.28,8321.0,134.3449,134.4382,134.26,134.3788,8321.0
2019-03-18 11:30:00,158.28,158.5,158.22,158.42,10790.0,134.3788,134.5656,134.3279,134.4977,10790.0
2019-03-18 11:35:00,158.4,158.45,158.28,158.4,7927.0,134.4807,134.5231,134.3788,134.4807,7927.0
2019-03-18 11:40:00,158.43,158.43,158.15,158.15,4575.0,134.5062,134.5062,134.2684,134.2684,4575.0
2019-03-18 11:45:00,158.2,158.35,158.09,158.21,11075.0,134.3109,134.4382,134.2175,134.3194,11075.0
2019-03-18 11:50:00,158.18,158.31,158.18,158.3,3814.0,134.2939,134.4043,134.2939,134.3958,3814.0
2019-03-18 11:55:00,158.31,158.34,158.15,158.21,3100.0,134.4043,134.4298,134.2684,134.3194,3100.0
2019-03-18 12:00:00,158.26,158.29,158.13,158.15,11403.0,134.3618,134.3873,134.2515,134.2684,11403.0
2019-03-18 12:05:00,158.1,158.21,158.08,158.17,2900.0,134.226,134.3194,134.209,134.2854,2900.0
2019-03-18 12:10:00,158.21,158.27,158.14,158.27,2300.0,134.3194,134.3703,134.26,134.3703,2300.0
2019-03-18 12:15:00,158.26,158.37,158.26,158.34,2541.0,134.3618,134.4552,134.3618,134.4298,2541.0
2019-03-18 12:20:00,158.35,158.52,158.31,158.47,4500.0,134.4382,134.5826,134.4043,134.5401,4500.0
2019-03-18 12:25:00,158.5,158.63,158.48,158.6,5271.0,134.5656,134.676,134.5486,134.6505,5271.0
2019-03-18 12:30:00,158.58,158.67,158.57,158.67,3301.0,134.6335,134.7099,134.625,134.7099,3301.0
2019-03-18 12:35:00,158.68,158.8,158.68,158.71,5315.0,134.7184,134.8203,134.7184,134.7439,5315.0
2019-03-18 12:40:00,158.75,158.84,158.74,158.83,4512.0,134.7778,134.8542,134.7694,134.8458,4512.0
2019-03-18 12:45:00,158.93,159.03,158.89,159.03,4400.0,134.9307,135.0156,134.8967,135.0156,4400.0
2019-03-18 12:50:00,158.95,159.25,158.94,159.2,15102.0,134.9476,135.2023,134.9391,135.1599,15102.0
2019-03-18 12:55:00,159.2,159.45,159.17,159.45,18729.0,135.1599,135.3721,135.1344,135.3721,18729.0
2019-03-18 13:00:00,159.46,159.5,159.13,159.13,5293.0,135.3806,135.4146,135.1005,135.1005,5293.0
2019-03-18 13:05:00,159.15,159.18,159.03,159.16,9300.0,135.1174,135.1429,135.0156,135.1259,9300.0
2019-03-18 13:10:00,159.24,159.36,159.24,159.28,3340.0,135.1938,135.2957,135.1938,135.2278,3340.0
2019-03-18 13:15:00,159.29,159.33,159.2,159.29,3780.0,135.2363,135.2703,135.1599,135.2363,3780.0
2019-03-18 13:20:00,159.3,159.38,159.26,159.38,3354.0,135.2448,135.3127,135.2108,135.3127,3354.0
2019-03-18 13:25:00,159.37,159.39,159.33,159.38,3860.0,135.3042,135.3212,135.2703,135.3127,3860.0
2019-03-18 13:30:00,159.37,159.39,159.31,159.39,4003.0,135.3042,135.3212,135.2533,135.3212,4003.0
2019-03-18 13:35:00,159.4,159.42,159.35,159.42,2405.0,135.3297,135.3467,135.2872,135.3467,2405.0
2019-03-18 13:40:00,159.4,159.55,159.4,159.55,6246.0,135.3297,135.457,135.3297,135.457,6246.0
2019-03-18 13:45:00,159.51,159.67,159.51,159.59,3626.0,135.4231,135.5589,135.4231,135.491,3626.0
2019-03-18 13:50:00,159.6,159.71,159.6,159.7,5826.0,135.4995,135.5929,135.4995,135.5844,5826.0
2019-03-18 13:55:00,159.72,159.73,159.49,159.6,6585.0,135.6014,135.6099,135.4061,135.4995,6585.0
2019-03-18 14:00:00,159.61,159.68,159.6,159.64,6373.0,135.508,135.5674,135.4995,135.5334,6373.0
2019-03-18 14:05:00,159.68,159.74,159.63,159.69,6097.0,135.5674,135.6183,135.525,135.5759,6097.0
2019-03-18 14:10:00,159.73,159.74,159.61,159.61,3990.0,135.6099,135.6183,135.508,135.508,3990.0
2019-03-18 14:15:00,159.62,159.68,159.61,159.66,5774.0,135.5165,135.5674,135.508,135.5504,5774.0
2019-03-18 14:20:00,159.64,159.67,159.59,159.67,4694.0,135.5334,135.5589,135.491,135.5589,4694.0
2019-03-18 14:25:00,159.65,159.76,159.65,159.71,6376.0,135.5419,135.6353,135.5419,135.5929,6376.0
2019-03-18 14:30:00,159.74,159.76,159.52,159.56,3214.0,135.6183,135.6353,135.4316,135.4655,3214.0
2019-03-18 14:35:00,159.56,159.73,159.56,159.7,6354.0,135.4655,135.6099,135.4655,135.5844,6354.0
2019-03-18 14:40:00,159.69,159.81,159.69,159.78,3493.0,135.5759,135.6778,135.5759,135.6523,3493.0
2019-03-18 14:45:00,159.8,159.83,159.74,159.78,5609.0,135.6693,135.6948,135.6183,135.6523,5609.0
2019-03-18 14:50:00,159.78,159.85,159.73,159.85,5491.0,135.6523,135.7117,135.6099,135.7117,5491.0
2019-03-18 14:55:00,159.86,159.87,159.72,159.85,36409.0,135.7202,135.7287,135.6014,135.7117,36409.0
2019-03-18 15:00:00,159.84,159.96,159.82,159.87,19457.0,135.7032,135.8051,135.6863,135.7287,19457.0
2019-03-18 15:05:00,159.87,160.0,159.87,159.9,12259.0,135.7287,135.8391,135.7287,135.7542,12259.0
2019-03-18 15:10:00,159.92,160.1,159.83,159.91,49447.0,135.7712,135.924,135.6948,135.7627,49447.0
2019-03-18 15:15:00,159.89,160.14,159.88,160.14,13619.0,135.7457,135.9579,135.7372,135.9579,13619.0
2019-03-18 15:20:00,160.09,160.17,160.02,160.11,15939.0,135.9155,135.9834,135.8561,135.9325,15939.0
2019-03-18 15:25:00,160.06,160.23,160.03,160.04,11369.0,135.89,136.0344,135.8646,135.873,11369.0
2019-03-18 15:30:00,160.03,160.31,160.03,160.27,23244.0,135.8646,136.1023,135.8646,136.0683,23244.0
2019-03-18 15:35:00,160.27,160.31,160.19,160.24,11177.0,136.0683,136.1023,136.0004,136.0428,11177.0
2019-03-18 15:40:00,160.26,160.43,160.24,160.42,16283.0,136.0598,136.2042,136.0428,136.1957,16283.0
2019-03-18 15:45:00,160.4,160.59,160.4,160.53,27883.0,136.1787,136.34,136.1787,136.289,27883.0
2019-03-18 15:50:00,160.53,160.6,160.48,160.6,25159.0,136.289,136.3485,136.2466,136.3485,25159.0
2019-03-18 15:55:00,160.59,160.61,160.44,160.56,42174.0,136.34,136.357,136.2126,136.3145,42174.0
2019-03-19 09:30:00,161.22,161.39,161.0,161.02,25184.0,136.8749,137.0192,136.6881,136.7051,25184.0
2019-03-19 09:35:00,161.07,161.41,160.96,161.33,14079.0,136.7475,137.0362,136.6541,136.9682,14079.0
2019-03-19 09:40:00,161.42,161.49,161.19,161.42,17353.0,137.0447,137.1041,136.8494,137.0447,17353.0
2019-03-19 09:45:00,161.45,161.67,161.3,161.67,7692.0,137.0701,137.2569,136.9428,137.2569,7692.0
2019-03-19 09:50:00,161.63,161.84,161.25,161.53,18284.0,137.2229,137.4012,136.9003,137.138,18284.0
2019-03-19 09:55:00,161.48,161.55,161.16,161.25,8079.0,137.0956,137.155,136.8239,136.9003,8079.0
2019-03-19 10:00:00,161.3,161.44,161.17,161.26,6479.0,136.9428,137.0616,136.8324,136.9088,6479.0
2019-03-19 10:05:00,161.26,161.48,161.23,161.38,5207.0,136.9088,137.0956,136.8833,137.0107,5207.0
2019-03-19 10:10:00,161.41,161.48,161.38,161.48,2939.0,137.0362,137.0956,137.0107,137.0956,2939.0
2019-03-19 10:15:00,161.44,161.55,161.37,161.55,7000.0,137.0616,137.155,137.0022,137.155,7000.0
2019-03-19 10:20:00,161.5,161.84,161.43,161.81,27379.0,137.1126,137.4012,137.0531,137.3758,27379.0
2019-03-19 10:25:00,161.78,161.88,161.45,161.5,11308.0,137.3503,137.4352,137.0701,137.1126,11308.0
2019-03-19 10:30:00,161.47,161.55,161.28,161.34,25121.0,137.0871,137.155,136.9258,136.9767,25121.0
2019-03-19 10:35:00,161.4,161.5,161.37,161.45,5870.0,137.0277,137.1126,137.0022,137.0701,5870.0
2019-03-19 10:40:00,161.53,161.53,161.21,161.3,5449.0,137.138,137.138,136.8664,136.9428,5449.0
2019-03-19 10:45:00,161.26,161.34,161.22,161.29,4763.0,136.9088,136.9767,136.8749,136.9343,4763.0
2019-03-19 10:50:00,161.27,161.38,161.26,161.27,7985.0,136.9173,137.0107,136.9088,136.9173,7985.0
2019-03-19 10:55:00,161.21,161.21,161.08,161.1,3957.0,136.8664,136.8664,136.756,136.773,3957.0
2019-03-19 11:00:00,161.18,161.25,161.16,161.19,3500.0,136.8409,136.9003,136.8239,136.8494,3500.0
2019-03-19 11:05:00,161.19,161.22,161.07,161.11,7077.0,136.8494,136.8749,136.7475,136.7815,7077.0
2019-03-19 11:10:00,161.1,161.36,161.0,161.29,10329.0,136.773,136.9937,136.6881,136.9343,10329.0
2019-03-19 11:15:00,161.28,161.32,161.16,161.25,18645.0,136.9258,136.9598,136.8239,136.9003,18645.0
2019-03-19 11:20:00,161.27,161.42,161.24,161.4,11315.0,136.9173,137.0447,136.8918,137.0277,11315.0
2019-03-19 11:25:00,161.43,161.5,161.43,161.48,5513.0,137.0531,137.1126,137.0531,137.0956,5513.0
2019-03-19 11:30:00,161.44,161.56,161.42,161.51,3952.0,137.0616,137.1635,137.0447,137.1211,3952.0
2019-03-19 11:35:00,161.53,161.66,161.49,161.54,5993.0,137.138,137.2484,137.1041,137.1465,5993.0
2019-03-19 11:40:00,161.57,161.67,161.54,161.61,5888.0,137.172,137.2569,137.1465,137.206,5888.0
2019-03-19 11:45:00,161.61,161.7,161.54,161.68,5348.0,137.206,137.2824,137.1465,137.2654,5348.0
2019-03-19 11:50:00,161.74,161.82,161.73,161.77,7748.0,137.3163,137.3843,137.3078,137.3418,7748.0
2019-03-19 11:55:00,161.77,162.2,161.76,162.16,26482.0,137.3418,137.7069,137.3333,137.6729,26482.0
2019-03-19 12:00:00,162.16,162.17,162.05,162.05,7787.0,137.6729,137.6814,137.5795,137.5795,7787.0
2019-03-19 12:05:00,162.03,162.23,162.03,162.23,7585.0,137.5625,137.7323,137.5625,137.7323,7585.0
2019-03-19 12:10:00,162.23,162.34,162.2,162.26,8203.0,137.7323,137.8257,137.7069,137.7578,8203.0
2019-03-19 12:15:00,162.26,162.26,161.95,162.0,15928.0,137.7578,137.7578,137.4946,137.5371,15928.0
2019-03-19 12:20:00,161.89,161.89,161.78,161.84,6801.0,137.4437,137.4437,137.3503,137.4012,6801.0
2019-03-19 12:25:00,161.83,161.86,161.74,161.78,5353.0,137.3927,137.4182,137.3163,137.3503,5353.0
2019-03-19 12:30:00,161.8,161.97,161.77,161.87,27257.0,137.3673,137.5116,137.3418,137.4267,27257.0
2019-03-19 12:35:00,161.86,161.9,161.75,161.87,13323.0,137.4182,137.4522,137.3248,137.4267,13323.0
2019-03-19 12:40:00,161.81,161.84,161.63,161.63,8962.0,137.3758,137.4012,137.2229,137.2229,8962.0
2019-03-19 12:45:00,161.56,161.58,160.8,160.84,9899.0,137.1635,137.1805,136.5183,136.5522,9899.0
2019-03-19 12:50:00,160.8,161.13,160.8,161.06,11359.0,136.5183,136.7984,136.5183,136.739,11359.0
2019-03-19 12:55:00,161.07,161.61,161.02,161.61,16545.0,136.7475,137.206,136.7051,137.206,16545.0
2019-03-19 13:00:00,161.58,161.75,161.54,161.75,4405.0,137.1805,137.3248,137.1465,137.3248,4405.0
2019-03-19 13:05:00,161.73,161.77,161.34,161.34,5907.0,137.3078,137.3418,136.9767,136.9767,5907.0
2019-03-19 13:10:00,161.37,161.74,161.35,161.74,7420.0,137.0022,137.3163,136.9852,137.3163,7420.0
2019-03-19 13:15:00,161.7,161.7,161.49,161.51,10865.0,137.2824,137.2824,137.1041,137.1211,10865.0
2019-03-19 13:20:00,161.49,161.55,161.44,161.45,6170.0,137.1041,137.155,137.0616,137.0701,6170.0
2019-03-19 13:25:00,161.49,161.56,161.37,161.37,3530.0,137.1041,137.1635,137.0022,137.0022,3530.0
2019-03-19 13:30:00,161.39,161.39,161.27,161.27,3075.0,137.0192,137.0192,136.9173,136.9173,3075.0
2019-03-19 13:35:00,161.29,161.3,161.16,161.16,2700.0,136.9343,136.9428,136.8239,136.8239,2700.0
2019-03-19 13:40:00,161.18,161.2,161.04,161.04,2207.0,136.8409,136.8579,136.722,136.722,2207.0
2019-03-19 13:45:00,161.0,161.02,160.94,160.99,2518.0,136.6881,136.7051,136.6371,136.6796,2518.0
2019-03-19 13:50:00,161.0,161.04,160.93,160.99,3559.0,136.6881,136.722,136.6286,136.6796,3559.0
2019-03-19 13:55:00,160.91,160.94,160.88,160.93,2968.0,136.6117,136.6371,136.5862,136.6286,2968.0
2019-03-19 14:00:00,160.89,160.91,160.83,160.88,3960.0,136.5947,136.6117,136.5437,136.5862,3960.0
2019-03-19 14:05:00,160.89,160.97,160.87,160.9,3307.0,136.5947,136.6626,136.5777,136.6032,3307.0
2019-03-19 14:10:00,160.94,160.94,160.79,160.93,5562.0,136.6371,136.6371,136.5098,136.6286,5562.0
2019-03-19 14:15:00,160.9,160.9,160.73,160.89,21467.0,136.6032,136.6032,136.4588,136.5947,21467.0
2019-03-19 14:20:00,160.85,161.0,160.85,160.88,5027.0,136.5607,136.6881,136.5607,136.5862,5027.0
2019-03-19 14:25:00,160.86,161.02,160.86,160.96,6071.0,136.5692,136.7051,136.5692,136.6541,6071.0
2019-03-19 14:30:00,160.99,161.02,160.88,160.98,5870.0,136.6796,136.7051,136.5862,136.6711,5870.0
2019-03-19 14:35:00,161.0,161.09,160.99,161.02,7067.0,136.6881,136.7645,136.6796,136.7051,7067.0
2019-03-19 14:40:00,161.05,161.19,161.01,161.18,2800.0,136.7305,136.8494,136.6966,136.8409,2800.0
2019-03-19 14:45:00,161.17,161.17,161.04,161.09,4037.0,136.8324,136.8324,136.722,136.7645,4037.0
2019-03-19 14:50:00,161.07,161.2,160.98,161.13,21777.0,136.7475,136.8579,136.6711,136.7984,21777.0
2019-03-19 14:55:00,161.18,161.2,160.93,160.93,5564.0,136.8409,136.8579,136.6286,136.6286,5564.0
2019-03-19 15:00:00,160.96,160.99,160.73,160.81,14602.0,136.6541,136.6796,136.4588,136.5268,14602.0
2019-03-19 15:05:00,160.82,160.94,160.74,160.74,6292.0,136.5353,136.6371,136.4673,136.4673,6292.0
2019-03-19 15:10:00,160.72,160.75,160.5,160.51,9154.0,136.4504,136.4758,136.2636,136.2721,9154.0
2019-03-19 15:15:00,160.53,160.56,160.18,160.2,13494.0,136.289,136.3145,135.9919,136.0089,13494.0
2019-03-19 15:20:00,160.22,160.22,159.95,159.97,5806.0,136.0259,136.0259,135.7966,135.8136,5806.0
2019-03-19 15:25:00,159.95,160.05,159.86,159.95,8216.0,135.7966,135.8815,135.7202,135.7966,8216.0
2019-03-19 15:30:00,159.97,160.13,159.87,160.01,9188.0,135.8136,135.9495,135.7287,135.8476,9188.0
2019-03-19 15:35:00,159.97,159.98,159.66,159.66,9413.0,135.8136,135.8221,135.5504,135.5504,9413.0
2019-03-19 15:40:00,159.63,159.69,159.56,159.68,20467.0,135.525,135.5759,135.4655,135.5674,20467.0
2019-03-19 15:45:00,159.72,160.08,159.72,160.02,25900.0,135.6014,135.907,135.6014,135.8561,25900.0
2019-03-19 15:50:00,160.05,160.12,159.91,160.04,56693.0,135.8815,135.941,135.7627,135.873,56693.0
2019-03-19 15:55:00,160.03,160.19,160.01,160.12,76068.0,135.8646,136.0004,135.8476,135.941,76068.0
2019-03-20 09:30:00,159.48,159.78,158.99,159.01,12141.0,135.3976,135.6523,134.9816,134.9986,12141.0
2019-03-20 09:35:00,159.02,159.02,157.85,157.85,26033.0,135.0071,135.0071,134.0137,134.0137,26033.0
2019-03-20 09:40:00,157.84,158.34,157.69,158.33,17900.0,134.0053,134.4298,133.8779,134.4213,17900.0
2019-03-20 09:45:00,158.3,158.36,157.94,158.29,9191.0,134.3958,134.4467,134.0902,134.3873,9191.0
2019-03-20 09:50:00,158.22,158.22,157.69,157.69,8481.0,134.3279,134.3279,133.8779,133.8779,8481.0
2019-03-20 09:55:00,157.63,157.88,157.56,157.74,11200.0,133.827,134.0392,133.7675,133.9204,11200.0
2019-03-20 10:00:00,157.75,157.87,157.69,157.85,5445.0,133.9288,134.0307,133.8779,134.0137,5445.0
2019-03-20 10:05:00,157.81,158.04,157.68,158.04,4268.0,133.9798,134.1751,133.8694,134.1751,4268.0
2019-03-20 10:10:00,158.05,158.34,157.98,158.18,12086.0,134.1835,134.4298,134.1241,134.2939,12086.0
2019-03-20 10:15:00,158.11,158.12,157.92,158.0,4125.0,134.2345,134.243,134.0732,134.1411,4125.0
2019-03-20 10:20:00,158.09,158.09,157.6,157.78,3955.0,134.2175,134.2175,133.8015,133.9543,3955.0
2019-03-20 10:25:00,157.79,157.84,157.64,157.66,9880.0,133.9628,134.0053,133.8355,133.8524,9880.0
2019-03-20 10:30:00,157.74,157.79,157.5,157.5,9180.0,133.9204,133.9628,133.7166,133.7166,9180.0
2019-03-20 10:35:00,157.53,157.68,157.35,157.37,9054.0,133.7421,133.8694,133.5892,133.6062,9054.0
2019-03-20 10:40:00,157.44,157.64,157.36,157.56,5000.0,133.6657,133.8355,133.5977,133.7675,5000.0
2019-03-20 10:45:00,157.56,157.78,157.53,157.58,5600.0,133.7675,133.9543,133.7421,133.7845,5600.0
2019-03-20 10:50:00,157.58,157.72,157.58,157.62,3385.0,133.7845,133.9034,133.7845,133.8185,3385.0
2019-03-20 10:55:00,157.67,157.71,157.6,157.69,7791.0,133.8609,133.8949,133.8015,133.8779,7791.0
2019-03-20 11:00:00,157.69,158.01,157.68,157.81,11364.0,133.8779,134.1496,133.8694,133.9798,11364.0
2019-03-20 11:05:00,157.86,157.9,157.79,157.87,6560.0,134.0222,134.0562,133.9628,134.0307,6560.0
2019-03-20 11:10:00,157.85,157.89,157.73,157.76,4642.0,134.0137,134.0477,133.9119,133.9373,4642.0
2019-03-20 11:15:00,157.7,157.83,157.59,157.83,46722.0,133.8864,133.9968,133.793,133.9968,46722.0
2019-03-20 11:20:00,157.83,157.9,157.56,157.66,46679.0,133.9968,134.0562,133.7675,133.8524,46679.0
2019-03-20 11:25:00,157.64,157.86,157.58,157.86,36664.0,133.8355,134.0222,133.7845,134.0222,36664.0
2019-03-20 11:30:00,157.84,158.0,157.81,157.9,21232.0,134.0053,134.1411,133.9798,134.0562,21232.0
2019-03-20 11:35:00,157.89,157.9,157.8,157.8,6607.0,134.0477,134.0562,133.9713,133.9713,6607.0
2019-03-20 11:40:00,157.71,157.75,157.5,157.53,6293.0,133.8949,133.9288,133.7166,133.7421,6293.0
2019-03-20 11:45:00,157.49,157.57,157.24,157.31,12327.0,133.7081,133.776,133.4959,133.5553,12327.0
2019-03-20 11:50:00,157.32,157.36,157.08,157.08,3200.0,133.5638,133.5977,133.36,133.36,3200.0
2019-03-20 11:55:00,157.01,157.03,156.75,156.89,10319.0,133.3006,133.3176,133.0799,133.1987,10319.0
2019-03-20 12:00:00,156.87,157.0,156.77,156.94,7004.0,133.1817,133.2921,133.0968,133.2412,7004.0
2019-03-20 12:05:00,156.92,157.0,156.92,156.95,3100.0,133.2242,133.2921,133.2242,133.2497,3100.0
2019-03-20 12:10:00,156.95,156.97,156.83,156.92,14900.0,133.2497,133.2666,133.1478,133.2242,14900.0
2019-03-20 12:15:00,156.9,156.98,156.9,156.95,3004.0,133.2072,133.2751,133.2072,133.2497,3004.0
2019-03-20 12:20:00,156.96,156.96,156.72,156.94,4836.0,133.2581,133.2581,133.0544,133.2412,4836.0
2019-03-20 12:25:00,156.92,157.01,156.83,156.94,13507.0,133.2242,133.3006,133.1478,133.2412,13507.0
2019-03-20 12:30:00,156.88,156.96,156.41,156.52,25305.0,133.1902,133.2581,132.7912,132.8846,25305.0
2019-03-20 12:35:00,156.52,156.55,156.37,156.51,19776.0,132.8846,132.9101,132.7572,132.8761,19776.0
2019-03-20 12:40:00,156.57,156.63,156.47,156.57,7837.0,132.927,132.978,132.8421,132.927,7837.0
2019-03-20 12:45:00,156.67,156.87,156.58,156.81,12908.0,133.0119,133.1817,132.9355,133.1308,12908.0
2019-03-20 12:50:00,156.8,156.84,156.63,156.63,7788.0,133.1223,133.1563,132.978,132.978,7788.0
2019-03-20 12:55:00,156.62,156.74,156.59,156.69,6870.0,132.9695,133.0714,132.944,133.0289,6870.0
2019-03-20 13:00:00,156.64,156.75,156.59,156.75,2646.0,132.9865,133.0799,132.944,133.0799,2646.0
2019-03-20 13:05:00,156.78,156.91,156.76,156.84,2740.0,133.1053,133.2157,133.0883,133.1563,2740.0
2019-03-20 13:10:00,156.83,156.91,156.79,156.79,3903.0,133.1478,133.2157,133.1138,133.1138,3903.0
2019-03-20 13:15:00,156.78,156.84,156.68,156.71,3326.0,133.1053,133.1563,133.0204,133.0459,3326.0
2019-03-20 13:20:00,156.7,156.76,156.65,156.76,3009.0,133.0374,133.0883,132.995,133.0883,3009.0
2019-03-20 13:25:00,156.84,156.85,156.76,156.78,2300.0,133.1563,133.1648,133.0883,133.1053,2300.0
2019-03-20 13:30:00,156.8,156.84,156.75,156.81,2617.0,133.1223,133.1563,133.0799,133.1308,2617.0
2019-03-20 13:35:00,156.84,157.02,156.84,157.01,1753.0,133.1563,133.3091,133.1563,133.3006,1753.0
2019-03-20 13:40:00,157.03,157.03,156.93,156.98,2200.0,133.3176,133.3176,133.2327,133.2751,2200.0
2019-03-20 13:45:00,157.01,157.05,156.92,157.04,4332.0,133.3006,133.3345,133.2242,133.3261,4332.0
2019-03-20 13:50:00,157.0,157.09,156.95,157.09,4900.0,133.2921,133.3685,133.2497,133.3685,4900.0
2019-03-20 13:55:00,157.08,157.14,156.99,157.03,3000.0,133.36,133.411,133.2836,133.3176,3000.0
2019-03-20 14:00:00,157.21,158.17,157.19,158.11,7641.0,133.4704,134.2854,133.4534,134.2345,7641.0
2019-03-20 14:05:00,158.11,158.57,158.09,158.41,20995.0,134.2345,134.625,134.2175,134.4892,20995.0
2019-03-20 14:10:00,158.49,158.59,158.38,158.51,18649.0,134.5571,134.642,134.4637,134.5741,18649.0
2019-03-20 14:15:00,158.55,158.62,158.23,158.23,9033.0,134.608,134.6675,134.3364,134.3364,9033.0
2019-03-20 14:20:00,158.27,158.51,158.08,158.16,25152.0,134.3703,134.5741,134.209,134.2769,25152.0
2019-03-20 14:25:00,158.18,158.31,158.1,158.25,11163.0,134.2939,134.4043,134.226,134.3533,11163.0
2019-03-20 14:30:00,158.25,158.73,158.15,158.62,37166.0,134.3533,134.7609,134.2684,134.6675,37166.0
2019-03-20 14:35:00,158.62,158.81,158.55,158.72,4000.0,134.6675,134.8288,134.608,134.7524,4000.0
2019-03-20 14:40:00,158.74,158.77,158.59,158.71,4450.0,134.7694,134.7948,134.642,134.7439,4450.0
2019-03-20 14:45:00,158.67,159.0,158.63,159.0,16955.0,134.7099,134.9901,134.676,134.9901,16955.0
2019-03-20 14:50:00,158.97,159.07,158.81,158.84,10794.0,134.9646,135.0495,134.8288,134.8542,10794.0
2019-03-20 14:55:00,158.89,158.93,158.7,158.84,3439.0,134.8967,134.9307,134.7354,134.8542,3439.0
2019-03-20 15:00:00,158.86,158.99,158.49,158.53,6315.0,134.8712,134.9816,134.5571,134.5911,6315.0
2019-03-20 15:05:00,158.53,158.67,158.3,158.63,6518.0,134.5911,134.7099,134.3958,134.676,6518.0
2019-03-20 15:10:00,158.67,158.69,158.52,158.69,4497.0,134.7099,134.7269,134.5826,134.7269,4497.0
2019-03-20 15:15:00,158.72,158.8,158.66,158.67,4825.0,134.7524,134.8203,134.7014,134.7099,4825.0
2019-03-20 15:20:00,158.7,158.74,158.53,158.53,7208.0,134.7354,134.7694,134.5911,134.5911,7208.0
2019-03-20 15:25:00,158.51,158.55,158.35,158.38,3863.0,134.5741,134.608,134.4382,134.4637,3863.0
2019-03-20 15:30:00,158.38,158.38,157.71,157.83,9606.0,134.4637,134.4637,133.8949,133.9968,9606.0
2019-03-20 15:35:00,157.85,158.04,157.84,157.92,8335.0,134.0137,134.1751,134.0053,134.0732,8335.0
2019-03-20 15:40:00,157.92,157.92,157.72,157.82,14521.0,134.0732,134.0732,133.9034,133.9883,14521.0
2019-03-20 15:45:00,157.84,158.02,157.84,157.87,15947.0,134.0053,134.1581,134.0053,134.0307,15947.0
2019-03-20 15:50:00,157.84,157.84,157.65,157.68,18959.0,134.0053,134.0053,133.8439,133.8694,18959.0
2019-03-20 15:55:00,157.66,157.84,157.52,157.73,59502.0,133.8524,134.0053,133.7336,133.9119,59502.0
2019-03-21 09:30:00,157.09,157.75,157.09,157.43,13064.0,133.3685,133.9288,133.3685,133.6572,13064.0
2019-03-21 09:35:00,157.52,157.77,157.39,157.67,2450.0,133.7336,133.9458,133.6232,133.8609,2450.0
2019-03-21 09:40:00,157.67,158.0,157.67,157.92,4200.0,133.8609,134.1411,133.8609,134.0732,4200.0
2019-03-21 09:45:00,157.79,158.0,157.6,157.99,5538.0,133.9628,134.1411,133.8015,134.1326,5538.0
2019-03-21 09:50:00,157.9,157.97,157.84,157.85,3300.0,134.0562,134.1156,134.0053,134.0137,3300.0
2019-03-21 09:55:00,157.74,158.09,157.74,157.86,2930.0,133.9204,134.2175,133.9204,134.0222,2930.0
2019-03-21 10:00:00,157.85,158.16,157.85,158.15,3700.0,134.0137,134.2769,134.0137,134.2684,3700.0
2019-03-21 10:05:00,158.15,158.21,158.0,158.0,2195.0,134.2684,134.3194,134.1411,134.1411,2195.0
2019-03-21 10:10:00,158.03,158.21,157.94,158.04,4180.0,134.1666,134.3194,134.0902,134.1751,4180.0
2019-03-21 10:15:00,158.01,158.04,157.87,157.9,3950.0,134.1496,134.1751,134.0307,134.0562,3950.0
2019-03-21 10:20:00,157.94,157.98,157.85,157.87,2144.0,134.0902,134.1241,134.0137,134.0307,2144.0
2019-03-21 10:25:00,157.99,158.27,157.99,158.26,1294.0,134.1326,134.3703,134.1326,134.3618,1294.0
2019-03-21 10:30:00,158.19,158.27,158.11,158.24,1700.0,134.3024,134.3703,134.2345,134.3449,1700.0
2019-03-21 10:35:00,158.22,158.25,158.14,158.25,716.0,134.3279,134.3533,134.26,134.3533,716.0
2019-03-21 10:40:00,158.28,158.28,158.2,158.24,1153.0,134.3788,134.3788,134.3109,134.3449,1153.0
2019-03-21 10:45:00,158.38,158.38,158.22,158.34,1900.0,134.4637,134.4637,134.3279,134.4298,1900.0
2019-03-21 10:50:00,158.28,158.52,158.25,158.47,5324.0,134.3788,134.5826,134.3533,134.5401,5324.0
2019-03-21 10:55:00,158.52,158.6,158.4,158.41,3924.0,134.5826,134.6505,134.4807,134.4892,3924.0
2019-03-21 11:00:00,158.4,158.72,158.37,158.67,8030.0,134.4807,134.7524,134.4552,134.7099,8030.0
2019-03-21 11:05:00,158.62,158.78,158.49,158.49,3600.0,134.6675,134.8033,134.5571,134.5571,3600.0
2019-03-21 11:10:00,158.55,158.55,158.43,158.49,2416.0,134.608,134.608,134.5062,134.5571,2416.0
2019-03-21 11:15:00,158.54,158.68,158.53,158.66,2900.0,134.5996,134.7184,134.5911,134.7014,2900.0
2019-03-21 11:20:00,158.69,158.76,158.67,158.74,2022.0,134.7269,134.7863,134.7099,134.7694,2022.0
2019-03-21 11:25:00,158.77,158.96,158.67,158.72,5224.0,134.7948,134.9561,134.7099,134.7524,5224.0
2019-03-21 11:30:00,158.71,158.79,158.67,158.72,2500.0,134.7439,134.8118,134.7099,134.7524,2500.0
2019-03-21 11:35:00,158.71,158.79,158.7,158.7,2082.0,134.7439,134.8118,134.7354,134.7354,2082.0
2019-03-21 11:40:00,158.7,158.96,158.66,158.83,4040.0,134.7354,134.9561,134.7014,134.8458,4040.0
2019-03-21 11:45:00,158.82,158.98,158.81,158.97,3400.0,134.8373,134.9731,134.8288,134.9646,3400.0
2019-03-21 11:50:00,159.01,159.09,158.93,159.04,3137.0,134.9986,135.0665,134.9307,135.024,3137.0
2019-03-21 11:55:00,159.07,159.2,159.01,159.18,9139.0,135.0495,135.1599,134.9986,135.1429,9139.0
2019-03-21 12:00:00,159.15,159.18,159.03,159.06,5000.0,135.1174,135.1429,135.0156,135.041,5000.0
2019-03-21 12:05:00,159.04,159.11,158.96,158.99,2750.0,135.024,135.0835,134.9561,134.9816,2750.0
2019-03-21 12:10:00,158.99,159.04,158.83,158.83,6916.0,134.9816,135.024,134.8458,134.8458,6916.0
2019-03-21 12:15:00,158.88,158.93,158.75,158.75,4200.0,134.8882,134.9307,134.7778,134.7778,4200.0
2019-03-21 12:20:00,158.72,158.74,158.57,158.61,4785.0,134.7524,134.7694,134.625,134.659,4785.0
2019-03-21 12:25:00,158.6,158.61,158.31,158.31,7100.0,134.6505,134.659,134.4043,134.4043,7100.0
2019-03-21 12:30:00,158.35,158.39,158.28,158.3,5143.0,134.4382,134.4722,134.3788,134.3958,5143.0
2019-03-21 12:35:00,158.31,158.32,158.24,158.24,3300.0,134.4043,134.4128,134.3449,134.3449,3300.0
2019-03-21 12:40:00,158.24,158.38,158.23,158.33,1900.0,134.3449,134.4637,134.3364,134.4213,1900.0
2019-03-21 12:45:00,158.32,158.33,158.21,158.29,4322.0,134.4128,134.4213,134.3194,134.3873,4322.0
2019-03-21 12:50:00,158.26,158.3,158.11,158.19,6362.0,134.3618,134.3958,134.2345,134.3024,6362.0
2019-03-21 12:55:00,158.22,158.31,158.2,158.26,3700.0,134.3279,134.4043,134.3109,134.3618,3700.0
2019-03-21 13:00:00,158.29,158.48,158.23,158.43,4000.0,134.3873,134.5486,134.3364,134.5062,4000.0
2019-03-21 13:05:00,158.45,158.5,158.43,158.47,2019.0,134.5231,134.5656,134.5062,134.5401,2019.0
2019-03-21 13:10:00,158.47,158.5,158.36,158.36,3324.0,134.5401,134.5656,134.4467,134.4467,3324.0
2019-03-21 13:15:00,158.34,158.47,158.3,158.4,8714.0,134.4298,134.5401,134.3958,134.4807,8714.0
2019-03-21 13:20:00,158.39,158.45,158.34,158.43,4888.0,134.4722,134.5231,134.4298,134.5062,4888.0
2019-03-21 13:25:00,158.43,158.45,158.36,158.45,3933.0,134.5062,134.5231,134.4467,134.5231,3933.0
2019-03-21 13:30:00,158.42,158.48,158.35,158.35,1555.0,134.4977,134.5486,134.4382,134.4382,1555.0
2019-03-21 13:35:00,158.33,158.35,158.14,158.15,3240.0,134.4213,134.4382,134.26,134.2684,3240.0
2019-03-21 13:40:00,158.19,158.26,158.1,158.18,5830.0,134.3024,134.3618,134.226,134.2939,5830.0
2019-03-21 13:45:00,158.15,158.29,158.1,158.28,2918.0,134.2684,134.3873,134.226,134.3788,2918.0
2019-03-21 13:50:00,158.31,158.36,158.26,158.35,3379.0,134.4043,134.4467,134.3618,134.4382,3379.0
2019-03-21 13:55:00,158.3,158.3,158.09,158.11,2823.0,134.3958,134.3958,134.2175,134.2345,2823.0
2019-03-21 14:00:00,158.13,158.25,158.13,158.23,5746.0,134.2515,134.3533,134.2515,134.3364,5746.0
2019-03-21 14:05:00,158.24,158.32,158.2,158.29,3200.0,134.3449,134.4128,134.3109,134.3873,3200.0
2019-03-21 14:10:00,158.29,158.45,158.29,158.38,6101.0,134.3873,134.5231,134.3873,134.4637,6101.0
2019-03-21 14:15:00,158.38,158.59,158.38,158.51,8600.0,134.4637,134.642,134.4637,134.5741,8600.0
2019-03-21 14:20:00,158.51,158.59,158.48,158.51,4607.0,134.5741,134.642,134.5486,134.5741,4607.0
2019-03-21 14:25:00,158.54,158.64,158.52,158.64,3341.0,134.5996,134.6845,134.5826,134.6845,3341.0
2019-03-21 14:30:00,158.65,158.83,158.64,158.83,3300.0,134.6929,134.8458,134.6845,134.8458,3300.0
2019-03-21 14:35:00,158.78,158.95,158.75,158.95,4400.0,134.8033,134.9476,134.7778,134.9476,4400.0
2019-03-21 14:40:00,158.94,158.97,158.86,158.97,3250.0,134.9391,134.9646,134.8712,134.9646,3250.0
2019-03-21 14:45:00,158.95,159.05,158.9,159.02,10665.0,134.9476,135.0325,134.9052,135.0071,10665.0
2019-03-21 14:50:00,159.0,159.07,158.85,158.85,5952.0,134.9901,135.0495,134.8627,134.8627,5952.0
2019-03-21 14:55:00,158.85,158.85,158.63,158.67,9458.0,134.8627,134.8627,134.676,134.7099,9458.0
2019-03-21 15:00:00,158.69,158.79,158.53,158.76,6666.0,134.7269,134.8118,134.5911,134.7863,6666.0
2019-03-21 15:05:00,158.76,158.97,158.74,158.77,6917.0,134.7863,134.9646,134.7694,134.7948,6917.0
2019-03-21 15:10:00,158.74,158.74,158.49,158.52,7109.0,134.7694,134.7694,134.5571,134.5826,7109.0
2019-03-21 15:15:00,158.52,158.75,158.5,158.75,7009.0,134.5826,134.7778,134.5656,134.7778,7009.0
2019-03-21 15:20:00,158.76,158.86,158.69,158.86,6794.0,134.7863,134.8712,134.7269,134.8712,6794.0
2019-03-21 15:25:00,158.87,158.93,158.79,158.79,4907.0,134.8797,134.9307,134.8118,134.8118,4907.0
2019-03-21 15:30:00,158.79,158.97,158.75,158.9,9981.0,134.8118,134.9646,134.7778,134.9052,9981.0
2019-03-21 15:35:00,158.86,158.93,158.8,158.82,9216.0,134.8712,134.9307,134.8203,134.8373,9216.0
2019-03-21 15:40:00,158.78,159.0,158.78,158.96,11332.0,134.8033,134.9901,134.8033,134.9561,11332.0
2019-03-21 15:45:00,158.95,158.99,158.71,158.72,17713.0,134.9476,134.9816,134.7439,134.7524,17713.0
2019-03-21 15:50:00,158.72,158.83,158.66,158.7,21612.0,134.7524,134.8458,134.7014,134.7354,21612.0
2019-03-21 15:55:00,158.67,158.75,158.42,158.62,47805.0,134.7099,134.7778,134.4977,134.6675,47805.0
2019-03-22 09:30:00,157.64,157.81,157.14,157.25,23156.0,133.8355,133.9798,133.411,133.5043,23156.0
2019-03-22 09:35:00,157.11,157.44,156.82,157.27,5900.0,133.3855,133.6657,133.1393,133.5213,5900.0
2019-03-22 09:40:00,157.35,157.39,157.08,157.12,9715.0,133.5892,133.6232,133.36,133.394,9715.0
2019-03-22 09:45:00,157.01,157.07,156.59,156.62,12128.0,133.3006,133.3515,132.944,132.9695,12128.0
2019-03-22 09:50:00,156.58,156.63,156.38,156.47,11880.0,132.9355,132.978,132.7657,132.8421,11880.0
2019-03-22 09:55:00,156.32,156.47,156.16,156.47,18913.0,132.7148,132.8421,132.5789,132.8421,18913.0
2019-03-22 10:00:00,156.51,156.68,156.49,156.49,9779.0,132.8761,133.0204,132.8591,132.8591,9779.0
2019-03-22 10:05:00,156.5,156.69,156.45,156.62,4845.0,132.8676,133.0289,132.8252,132.9695,4845.0
2019-03-22 10:10:00,156.66,156.75,156.52,156.59,10901.0,133.0034,133.0799,132.8846,132.944,10901.0
2019-03-22 10:15:00,156.55,156.85,156.48,156.85,6301.0,132.9101,133.1648,132.8506,133.1648,6301.0
2019-03-22 10:20:00,156.86,157.0,156.73,156.82,5148.0,133.1732,133.2921,133.0629,133.1393,5148.0
2019-03-22 10:25:00,156.79,156.79,156.5,156.5,12258.0,133.1138,133.1138,132.8676,132.8676,12258.0
2019-03-22 10:30:00,156.55,156.82,156.55,156.64,16685.0,132.9101,133.1393,132.9101,132.9865,16685.0
2019-03-22 10:35:00,156.62,156.76,156.5,156.71,14069.0,132.9695,133.0883,132.8676,133.0459,14069.0
2019-03-22 10:40:00,156.72,156.78,156.46,156.78,4966.0,133.0544,133.1053,132.8336,133.1053,4966.0
2019-03-22 10:45:00,156.7,156.7,156.49,156.51,4521.0,133.0374,133.0374,132.8591,132.8761,4521.0
2019-03-22 10:50:00,156.47,156.75,156.44,156.75,8975.0,132.8421,133.0799,132.8167,133.0799,8975.0
2019-03-22 10:55:00,156.73,156.73,156.29,156.38,2810.0,133.0629,133.0629,132.6893,132.7657,2810.0
2019-03-22 11:00:00,156.26,156.31,155.91,155.91,16103.0,132.6638,132.7063,132.3667,132.3667,16103.0
2019-03-22 11:05:00,155.97,156.11,155.84,155.92,10229.0,132.4176,132.5365,132.3073,132.3752,10229.0
2019-03-22 11:10:00,155.96,155.96,155.66,155.9,10392.0,132.4091,132.4091,132.1544,132.3582,10392.0
2019-03-22 11:15:00,155.9,156.13,155.75,156.03,3358.0,132.3582,132.5535,132.2309,132.4686,3358.0
2019-03-22 11:20:00,156.0,156.03,155.76,155.76,21981.0,132.4431,132.4686,132.2393,132.2393,21981.0
2019-03-22 11:25:00,155.85,155.95,155.71,155.81,3917.0,132.3158,132.4007,132.1969,132.2818,3917.0
2019-03-22 11:30:00,155.81,155.95,155.75,155.8,11032.0,132.2818,132.4007,132.2309,132.2733,11032.0
2019-03-22 11:35:00,155.81,155.81,155.59,155.59,5822.0,132.2818,132.2818,132.095,132.095,5822.0
2019-03-22 11:40:00,155.64,155.7,155.41,155.62,10548.0,132.1375,132.1884,131.9422,132.1205,10548.0
2019-03-22 11:45:00,155.59,155.72,155.55,155.64,8812.0,132.095,132.2054,132.0611,132.1375,8812.0
2019-03-22 11:50:00,155.6,155.6,155.3,155.31,9191.0,132.1035,132.1035,131.8488,131.8573,9191.0
2019-03-22 11:55:00,155.28,155.45,155.08,155.08,41628.0,131.8318,131.9762,131.662,131.662,41628.0
2019-03-22 12:00:00,155.09,155.45,155.08,155.45,6832.0,131.6705,131.9762,131.662,131.9762,6832.0
2019-03-22 12:05:00,155.44,155.65,155.44,155.64,6700.0,131.9677,132.146,131.9677,132.1375,6700.0
2019-03-22 12:10:00,155.64,155.75,155.54,155.58,4716.0,132.1375,132.2309,132.0526,132.0865,4716.0
2019-03-22 12:15:00,155.55,155.8,155.51,155.53,7767.0,132.0611,132.2733,132.0271,132.0441,7767.0
2019-03-22 12:20:00,155.56,155.68,155.43,155.53,4900.0,132.0695,132.1714,131.9592,132.0441,4900.0
2019-03-22 12:25:00,155.57,155.57,155.28,155.33,3459.0,132.078,132.078,131.8318,131.8743,3459.0
2019-03-22 12:30:00,155.29,155.53,155.28,155.48,3455.0,131.8403,132.0441,131.8318,132.0016,3455.0
2019-03-22 12:35:00,155.53,155.54,155.28,155.28,2801.0,132.0441,132.0526,131.8318,131.8318,2801.0
2019-03-22 12:40:00,155.2,155.22,154.94,154.95,5515.0,131.7639,131.7809,131.5432,131.5517,5515.0
2019-03-22 12:45:00,154.96,155.17,154.96,155.08,3100.0,131.5602,131.7384,131.5602,131.662,3100.0
2019-03-22 12:50:00,155.13,155.47,155.12,155.47,3973.0,131.7045,131.9931,131.696,131.9931,3973.0
2019-03-22 12:55:00,155.5,155.53,155.31,155.53,4239.0,132.0186,132.0441,131.8573,132.0441,4239.0
2019-03-22 13:00:00,155.51,155.73,155.47,155.61,2300.0,132.0271,132.2139,131.9931,132.112,2300.0
2019-03-22 13:05:00,155.66,155.87,155.62,155.87,4360.0,132.1544,132.3327,132.1205,132.3327,4360.0
2019-03-22 13:10:00,155.81,155.81,155.6,155.66,3460.0,132.2818,132.2818,132.1035,132.1544,3460.0
2019-03-22 13:15:00,155.69,155.8,155.69,155.76,3525.0,132.1799,132.2733,132.1799,132.2393,3525.0
2019-03-22 13:20:00,155.72,155.72,155.52,155.61,3400.0,132.2054,132.2054,132.0356,132.112,3400.0
2019-03-22 13:25:00,155.59,155.64,155.53,155.6,8488.0,132.095,132.1375,132.0441,132.1035,8488.0
2019-03-22 13:30:00,155.58,155.75,155.55,155.7,8977.0,132.0865,132.2309,132.0611,132.1884,8977.0
2019-03-22 13:35:00,155.72,155.88,155.68,155.7,3400.0,132.2054,132.3412,132.1714,132.1884,3400.0
2019-03-22 13:40:00,155.86,155.87,155.75,155.81,2300.0,132.3242,132.3327,132.2309,132.2818,2300.0
2019-03-22 13:45:00,155.9,155.9,155.8,155.83,2400.0,132.3582,132.3582,132.2733,132.2988,2400.0
2019-03-22 13:50:00,155.83,155.83,155.69,155.8,4125.0,132.2988,132.2988,132.1799,132.2733,4125.0
2019-03-22 13:55:00,155.83,155.83,155.58,155.71,4600.0,132.2988,132.2988,132.0865,132.1969,4600.0
2019-03-22 14:00:00,155.73,155.92,155.71,155.92,4194.0,132.2139,132.3752,132.1969,132.3752,4194.0
2019-03-22 14:05:00,155.99,156.01,155.95,155.98,1496.0,132.4346,132.4516,132.4007,132.4261,1496.0
2019-03-22 14:10:00,156.04,156.31,156.04,156.31,2400.0,132.4771,132.7063,132.4771,132.7063,2400.0
2019-03-22 14:15:00,156.35,156.57,156.27,156.4,8501.0,132.7403,132.927,132.6723,132.7827,8501.0
2019-03-22 14:20:00,156.39,156.53,156.36,156.36,3888.0,132.7742,132.8931,132.7487,132.7487,3888.0
2019-03-22 14:25:00,156.27,156.3,156.12,156.12,2950.0,132.6723,132.6978,132.545,132.545,2950.0
2019-03-22 14:30:00,156.15,156.17,155.9,155.92,2301.0,132.5705,132.5874,132.3582,132.3752,2301.0
2019-03-22 14:35:00,155.9,156.02,155.87,156.0,5053.0,132.3582,132.4601,132.3327,132.4431,5053.0
2019-03-22 14:40:00,156.05,156.18,156.04,156.15,1800.0,132.4856,132.5959,132.4771,132.5705,1800.0
2019-03-22 14:45:00,156.1,156.33,156.09,156.33,2600.0,132.528,132.7233,132.5195,132.7233,2600.0
2019-03-22 14:50:00,156.31,156.49,156.25,156.35,4151.0,132.7063,132.8591,132.6554,132.7403,4151.0
2019-03-22 14:55:00,156.36,156.4,156.29,156.3,2445.0,132.7487,132.7827,132.6893,132.6978,2445.0
2019-03-22 15:00:00,156.33,156.56,156.24,156.24,3700.0,132.7233,132.9185,132.6469,132.6469,3700.0
2019-03-22 15:05:00,156.25,156.44,156.25,156.28,2963.0,132.6554,132.8167,132.6554,132.6808,2963.0
2019-03-22 15:10:00,156.35,156.35,156.03,156.03,3200.0,132.7403,132.7403,132.4686,132.4686,3200.0
2019-03-22 15:15:00,156.08,156.25,155.93,156.01,3920.0,132.511,132.6554,132.3837,132.4516,3920.0
2019-03-22 15:20:00,156.03,156.18,156.03,156.09,3123.0,132.4686,132.5959,132.4686,132.5195,3123.0
2019-03-22 15:25:00,156.12,156.12,155.86,155.91,7325.0,132.545,132.545,132.3242,132.3667,7325.0
2019-03-22 15:30:00,155.81,155.94,155.53,155.53,8969.0,132.2818,132.3922,132.0441,132.0441,8969.0
2019-03-22 15:35:00,155.55,155.74,155.41,155.41,12317.0,132.0611,132.2224,131.9422,131.9422,12317.0
2019-03-22 15:40:00,155.46,155.65,155.42,155.56,24480.0,131.9846,132.146,131.9507,132.0695,24480.0
2019-03-22 15:45:00,155.56,155.78,155.49,155.68,17811.0,132.0695,132.2563,132.0101,132.1714,17811.0
2019-03-22 15:50:00,155.68,155.7,155.45,155.61,19314.0,132.1714,132.1884,131.9762,132.112,19314.0
2019-03-22 15:55:00,155.57,155.73,155.46,155.61,96841.0,132.078,132.2139,131.9846,132.112,96841.0
2019-03-25 09:30:00,155.5,156.03,155.5,156.02,11634.0,132.0186,132.4686,132.0186,132.4601,11634.0
2019-03-25 09:35:00,156.16,156.67,156.14,156.63,4447.0,132.5789,133.0119,132.562,132.978,4447.0
2019-03-25 09:40:00,156.49,156.49,155.88,156.03,5272.0,132.8591,132.8591,132.3412,132.4686,5272.0
2019-03-25 09:45:00,155.73,155.85,155.65,155.73,2887.0,132.2139,132.3158,132.146,132.2139,2887.0
2019-03-25 09:50:00,155.91,156.12,155.87,156.04,2226.0,132.3667,132.545,132.3327,132.4771,2226.0
2019-03-25 09:55:00,155.99,156.1,155.89,155.92,5328.0,132.4346,132.528,132.3497,132.3752,5328.0
2019-03-25 10:00:00,155.92,155.99,155.7,155.78,4500.0,132.3752,132.4346,132.1884,132.2563,4500.0
2019-03-25 10:05:00,155.85,156.0,155.76,155.8,3722.0,132.3158,132.4431,132.2393,132.2733,3722.0
2019-03-25 10:10:00,155.76,155.79,155.56,155.63,3785.0,132.2393,132.2648,132.0695,132.129,3785.0
2019-03-25 10:15:00,155.75,156.01,155.75,156.01,1992.0,132.2309,132.4516,132.2309,132.4516,1992.0
2019-03-25 10:20:00,155.86,155.99,155.83,155.87,4046.0,132.3242,132.4346,132.2988,132.3327,4046.0
2019-03-25 10:25:00,155.95,156.25,155.94,156.16,3587.0,132.4007,132.6554,132.3922,132.5789,3587.0
2019-03-25 10:30:00,156.21,156.48,156.21,156.23,3762.0,132.6214,132.8506,132.6214,132.6384,3762.0
2019-03-25 10:35:00,156.3,156.3,156.1,156.12,3241.0,132.6978,132.6978,132.528,132.545,3241.0
2019-03-25 10:40:00,156.1,156.19,156.03,156.04,2600.0,132.528,132.6044,132.4686,132.4771,2600.0
2019-03-25 10:45:00,156.05,156.2,155.98,156.15,3316.0,132.4856,132.6129,132.4261,132.5705,3316.0
2019-03-25 10:50:00,156.26,156.64,156.26,156.53,3445.0,132.6638,132.9865,132.6638,132.8931,3445.0
2019-03-25 10:55:00,156.53,156.67,156.4,156.54,4275.0,132.8931,133.0119,132.7827,132.9016,4275.0
2019-03-25 11:00:00,156.52,156.56,156.34,156.34,3867.0,132.8846,132.9185,132.7318,132.7318,3867.0
2019-03-25 11:05:00,156.34,156.53,156.34,156.48,5175.0,132.7318,132.8931,132.7318,132.8506,5175.0
2019-03-25 11:10:00,156.48,156.57,156.38,156.57,4176.0,132.8506,132.927,132.7657,132.927,4176.0
2019-03-25 11:15:00,156.55,156.66,156.43,156.43,6424.0,132.9101,133.0034,132.8082,132.8082,6424.0
2019-03-25 11:20:00,156.46,156.62,156.36,156.38,7492.0,132.8336,132.9695,132.7487,132.7657,7492.0
2019-03-25 11:25:00,156.44,156.68,156.44,156.67,3289.0,132.8167,133.0204,132.8167,133.0119,3289.0
2019-03-25 11:30:00,156.7,156.74,156.43,156.43,3140.0,133.0374,133.0714,132.8082,132.8082,3140.0
2019-03-25 11:35:00,156.44,156.44,156.16,156.19,4296.0,132.8167,132.8167,132.5789,132.6044,4296.0
2019-03-25 11:40:00,156.17,156.18,155.94,156.03,5751.0,132.5874,132.5959,132.3922,132.4686,5751.0
2019-03-25 11:45:00,156.02,156.08,155.83,155.88,3542.0,132.4601,132.511,132.2988,132.3412,3542.0
2019-03-25 11:50:00,155.86,155.97,155.85,155.97,3417.0,132.3242,132.4176,132.3158,132.4176,3417.0
2019-03-25 11:55:00,155.99,156.05,155.81,155.81,3100.0,132.4346,132.4856,132.2818,132.2818,3100.0
2019-03-25 12:00:00,155.88,155.93,155.79,155.92,1850.0,132.3412,132.3837,132.2648,132.3752,1850.0
2019-03-25 12:05:00,156.04,156.14,156.0,156.12,2755.0,132.4771,132.562,132.4431,132.545,2755.0
2019-03-25 12:10:00,156.03,156.14,155.88,155.88,13362.0,132.4686,132.562,132.3412,132.3412,13362.0
2019-03-25 12:15:00,155.86,156.13,155.85,156.13,4500.0,132.3242,132.5535,132.3158,132.5535,4500.0
2019-03-25 12:20:00,156.14,156.28,156.13,156.28,1804.0,132.562,132.6808,132.5535,132.6808,1804.0
2019-03-25 12:25:00,156.25,156.3,156.15,156.15,2500.0,132.6554,132.6978,132.5705,132.5705,2500.0
2019-03-25 12:30:00,156.07,156.12,155.94,156.0,2936.0,132.5025,132.545,132.3922,132.4431,2936.0
2019-03-25 12:35:00,155.94,155.94,155.7,155.7,2203.0,132.3922,132.3922,132.1884,132.1884,2203.0
2019-03-25 12:40:00,155.67,155.67,155.39,155.56,2805.0,132.1629,132.1629,131.9252,132.0695,2805.0
2019-03-25 12:45:00,155.56,155.7,155.53,155.68,4272.0,132.0695,132.1884,132.0441,132.1714,4272.0
2019-03-25 12:50:00,155.74,155.76,155.72,155.76,1400.0,132.2224,132.2393,132.2054,132.2393,1400.0
2019-03-25 12:55:00,155.82,155.93,155.77,155.93,3020.0,132.2903,132.3837,132.2478,132.3837,3020.0
2019-03-25 13:00:00,155.97,155.98,155.71,155.8,2700.0,132.4176,132.4261,132.1969,132.2733,2700.0
2019-03-25 13:05:00,155.75,155.9,155.74,155.9,6101.0,132.2309,132.3582,132.2224,132.3582,6101.0
2019-03-25 13:10:00,155.9,156.21,155.88,156.2,6332.0,132.3582,132.6214,132.3412,132.6129,6332.0
2019-03-25 13:15:00,156.12,156.12,155.92,156.08,2845.0,132.545,132.545,132.3752,132.511,2845.0
2019-03-25 13:20:00,156.07,156.15,155.94,156.04,3658.0,132.5025,132.5705,132.3922,132.4771,3658.0
2019-03-25 13:25:00,156.04,156.14,155.94,156.08,2770.0,132.4771,132.562,132.3922,132.511,2770.0
2019-03-25 13:30:00,156.0,156.06,155.96,156.05,2943.0,132.4431,132.494,132.4091,132.4856,2943.0
2019-03-25 13:35:00,156.03,156.08,156.01,156.04,2675.0,132.4686,132.511,132.4516,132.4771,2675.0
2019-03-25 13:40:00,156.04,156.1,155.9,155.91,2800.0,132.4771,132.528,132.3582,132.3667,2800.0
2019-03-25 13:45:00,155.91,155.92,155.74,155.82,4800.0,132.3667,132.3752,132.2224,132.2903,4800.0
2019-03-25 13:50:00,155.82,155.89,155.81,155.85,12311.0,132.2903,132.3497,132.2818,132.3158,12311.0
2019-03-25 13:55:00,155.86,155.96,155.85,155.94,19592.0,132.3242,132.4091,132.3158,132.3922,19592.0
2019-03-25 14:00:00,155.92,156.22,155.91,156.12,7402.0,132.3752,132.6299,132.3667,132.545,7402.0
2019-03-25 14:05:00,156.08,156.08,155.84,155.88,6177.0,132.511,132.511,132.3073,132.3412,6177.0
2019-03-25 14:10:00,155.88,156.05,155.88,155.99,3601.0,132.3412,132.4856,132.3412,132.4346,3601.0
2019-03-25 14:15:00,156.04,156.04,155.79,155.82,7560.0,132.4771,132.4771,132.2648,132.2903,7560.0
2019-03-25 14:20:00,155.84,155.89,155.73,155.84,10775.0,132.3073,132.3497,132.2139,132.3073,10775.0
2019-03-25 14:25:00,155.82,155.92,155.74,155.92,5432.0,132.2903,132.3752,132.2224,132.3752,5432.0
2019-03-25 14:30:00,155.96,156.16,155.96,156.12,4200.0,132.4091,132.5789,132.4091,132.545,4200.0
2019-03-25 14:35:00,156.1,156.16,155.97,156.1,2450.0,132.528,132.5789,132.4176,132.528,2450.0
2019-03-25 14:40:00,156.1,156.3,156.1,156.26,3150.0,132.528,132.6978,132.528,132.6638,3150.0
2019-03-25 14:45:00,156.19,156.28,156.12,156.24,3800.0,132.6044,132.6808,132.545,132.6469,3800.0
2019-03-25 14:50:00,156.24,156.24,156.08,156.2,1946.0,132.6469,132.6469,132.511,132.6129,1946.0
2019-03-25 14:55:00,156.24,156.4,156.19,156.34,3619.0,132.6469,132.7827,132.6044,132.7318,3619.0
2019-03-25 15:00:00,156.37,156.47,156.25,156.31,2825.0,132.7572,132.8421,132.6554,132.7063,2825.0
2019-03-25 15:05:00,156.33,156.38,156.32,156.37,1487.0,132.7233,132.7657,132.7148,132.7572,1487.0
2019-03-25 15:10:00,156.39,156.65,156.34,156.55,4924.0,132.7742,132.995,132.7318,132.9101,4924.0
2019-03-25 15:15:00,156.59,156.64,156.29,156.3,3636.0,132.944,132.9865,132.6893,132.6978,3636.0
2019-03-25 15:20:00,156.27,156.63,156.27,156.62,29707.0,132.6723,132.978,132.6723,132.9695,29707.0
2019-03-25 15:25:00,156.59,156.72,156.53,156.57,6278.0,132.944,133.0544,132.8931,132.927,6278.0
2019-03-25 15:30:00,156.5,156.52,156.29,156.47,10692.0,132.8676,132.8846,132.6893,132.8421,10692.0
2019-03-25 15:35:00,156.48,156.48,156.31,156.34,7332.0,132.8506,132.8506,132.7063,132.7318,7332.0
2019-03-25 15:40:00,156.35,156.57,156.35,156.54,13950.0,132.7403,132.927,132.7403,132.9016,13950.0
2019-03-25 15:45:00,156.54,156.65,156.36,156.37,17854.0,132.9016,132.995,132.7487,132.7572,17854.0
2019-03-25 15:50:00,156.37,156.56,156.35,156.48,16725.0,132.7572,132.9185,132.7403,132.8506,16725.0
2019-03-25 15:55:00,156.47,156.58,156.34,156.45,38133.0,132.8421,132.9355,132.7318,132.8252,38133.0
2019-03-26 09:30:00,157.59,158.19,156.81,157.97,13925.0,133.793,134.3024,133.1308,134.1156,13925.0
2019-03-26 09:35:00,158.03,158.13,157.81,157.93,3989.0,134.1666,134.2515,133.9798,134.0817,3989.0
2019-03-26 09:40:00,157.77,158.34,157.77,158.34,5007.0,133.9458,134.4298,133.9458,134.4298,5007.0
2019-03-26 09:45:00,158.21,158.26,157.46,157.46,3005.0,134.3194,134.3618,133.6826,133.6826,3005.0
2019-03-26 09:50:00,157.38,157.43,157.13,157.36,5135.0,133.6147,133.6572,133.4025,133.5977,5135.0
2019-03-26 09:55:00,157.25,157.28,157.21,157.22,900.0,133.5043,133.5298,133.4704,133.4789,900.0
2019-03-26 10:00:00,157.22,157.33,156.92,156.93,8935.0,133.4789,133.5723,133.2242,133.2327,8935.0
2019-03-26 10:05:00,156.94,156.97,156.75,156.86,2000.0,133.2412,133.2666,133.0799,133.1732,2000.0
2019-03-26 10:10:00,156.78,157.15,156.78,156.97,5019.0,133.1053,133.4194,133.1053,133.2666,5019.0
2019-03-26 10:15:00,157.01,157.06,156.92,157.06,2523.0,133.3006,133.343,133.2242,133.343,2523.0
2019-03-26 10:20:00,157.03,157.18,157.0,157.06,7444.0,133.3176,133.4449,133.2921,133.343,7444.0
2019-03-26 10:25:00,157.14,157.42,157.12,157.37,1400.0,133.411,133.6487,133.394,133.6062,1400.0
2019-03-26 10:30:00,157.37,157.37,157.01,157.04,1900.0,133.6062,133.6062,133.3006,133.3261,1900.0
2019-03-26 10:35:00,157.07,157.29,157.01,157.21,5328.0,133.3515,133.5383,133.3006,133.4704,5328.0
2019-03-26 10:40:00,157.26,157.26,157.18,157.21,1650.0,133.5128,133.5128,133.4449,133.4704,1650.0
2019-03-26 10:45:00,157.29,157.72,157.29,157.71,3346.0,133.5383,133.9034,133.5383,133.8949,3346.0
2019-03-26 10:50:00,157.72,157.93,157.64,157.73,5648.0,133.9034,134.0817,133.8355,133.9119,5648.0
2019-03-26 10:55:00,157.75,157.84,157.68,157.77,4707.0,133.9288,134.0053,133.8694,133.9458,4707.0
2019-03-26 11:00:00,157.72,157.72,157.52,157.61,2950.0,133.9034,133.9034,133.7336,133.81,2950.0
2019-03-26 11:05:00,157.47,157.48,157.31,157.31,2571.0,133.6911,133.6996,133.5553,133.5553,2571.0
2019-03-26 11:10:00,157.26,157.34,157.2,157.2,3852.0,133.5128,133.5808,133.4619,133.4619,3852.0
2019-03-26 11:15:00,157.23,157.29,156.98,156.98,13364.0,133.4874,133.5383,133.2751,133.2751,13364.0
2019-03-26 11:20:00,157.02,157.06,156.86,156.93,10136.0,133.3091,133.343,133.1732,133.2327,10136.0
2019-03-26 11:25:00,156.9,156.95,156.83,156.85,7493.0,133.2072,133.2497,133.1478,133.1648,7493.0
2019-03-26 11:30:00,156.83,156.84,156.68,156.81,2342.0,133.1478,133.1563,133.0204,133.1308,2342.0
2019-03-26 11:35:00,156.71,156.98,156.7,156.98,3957.0,133.0459,133.2751,133.0374,133.2751,3957.0
2019-03-26 11:40:00,157.01,157.06,156.99,156.99,1847.0,133.3006,133.343,133.2836,133.2836,1847.0
2019-03-26 11:45:00,156.88,156.89,156.6,156.64,2795.0,133.1902,133.1987,132.9525,132.9865,2795.0
2019-03-26 11:50:00,156.58,156.61,156.37,156.59,3469.0,132.9355,132.961,132.7572,132.944,3469.0
2019-03-26 11:55:00,156.59,156.78,156.59,156.74,4715.0,132.944,133.1053,132.944,133.0714,4715.0
2019-03-26 12:00:00,156.79,156.88,156.72,156.72,2724.0,133.1138,133.1902,133.0544,133.0544,2724.0
2019-03-26 12:05:00,156.7,156.88,156.7,156.79,2925.0,133.0374,133.1902,133.0374,133.1138,2925.0
2019-03-26 12:10:00,156.79,156.8,156.62,156.66,2574.0,133.1138,133.1223,132.9695,133.0034,2574.0
2019-03-26 12:15:00,156.71,156.78,156.7,156.75,1400.0,133.0459,133.1053,133.0374,133.0799,1400.0
2019-03-26 12:20:00,156.76,156.76,156.56,156.59,1931.0,133.0883,133.0883,132.9185,132.944,1931.0
2019-03-26 12:25:00,156.55,156.6,156.48,156.5,3873.0,132.9101,132.9525,132.8506,132.8676,3873.0
2019-03-26 12:30:00,156.54,156.58,156.46,156.54,3600.0,132.9016,132.9355,132.8336,132.9016,3600.0
2019-03-26 12:35:00,156.57,156.61,156.46,156.47,6440.0,132.927,132.961,132.8336,132.8421,6440.0
2019-03-26 12:40:00,156.49,156.49,156.27,156.34,5693.0,132.8591,132.8591,132.6723,132.7318,5693.0
2019-03-26 12:45:00,156.3,156.36,156.22,156.3,3564.0,132.6978,132.7487,132.6299,132.6978,3564.0
2019-03-26 12:50:00,156.26,156.49,156.26,156.49,2312.0,132.6638,132.8591,132.6638,132.8591,2312.0
2019-03-26 12:55:00,156.54,156.62,156.39,156.56,3300.0,132.9016,132.9695,132.7742,132.9185,3300.0
2019-03-26 13:00:00,156.58,156.66,156.51,156.61,2965.0,132.9355,133.0034,132.8761,132.961,2965.0
2019-03-26 13:05:00,156.56,156.56,156.45,156.51,5745.0,132.9185,132.9185,132.8252,132.8761,5745.0
2019-03-26 13:10:00,156.55,156.64,156.54,156.62,10058.0,132.9101,132.9865,132.9016,132.9695,10058.0
2019-03-26 13:15:00,156.59,156.63,156.48,156.58,6414.0,132.944,132.978,132.8506,132.9355,6414.0
2019-03-26 13:20:00,156.6,156.7,156.59,156.67,4105.0,132.9525,133.0374,132.944,133.0119,4105.0
2019-03-26 13:25:00,156.61,156.65,156.51,156.54,2660.0,132.961,132.995,132.8761,132.9016,2660.0
2019-03-26 13:30:00,156.5,156.52,156.35,156.36,1144.0,132.8676,132.8846,132.7403,132.7487,1144.0
2019-03-26 13:35:00,156.33,156.33,156.16,156.17,2900.0,132.7233,132.7233,132.5789,132.5874,2900.0
2019-03-26 13:40:00,156.17,156.22,156.15,156.17,8962.0,132.5874,132.6299,132.5705,132.5874,8962.0
2019-03-26 13:45:00,156.18,156.18,156.02,156.05,7903.0,132.5959,132.5959,132.4601,132.4856,7903.0
2019-03-26 13:50:00,156.05,156.11,156.0,156.09,6750.0,132.4856,132.5365,132.4431,132.5195,6750.0
2019-03-26 13:55:00,156.1,156.16,156.06,156.11,2280.0,132.528,132.5789,132.494,132.5365,2280.0
2019-03-26 14:00:00,156.09,156.1,156.01,156.02,2610.0,132.5195,132.528,132.4516,132.4601,2610.0
2019-03-26 14:05:00,156.01,156.04,155.97,155.97,5193.0,132.4516,132.4771,132.4176,132.4176,5193.0
2019-03-26 14:10:00,155.95,155.97,155.83,155.97,6032.0,132.4007,132.4176,132.2988,132.4176,6032.0
2019-03-26 14:15:00,156.0,156.04,156.0,156.04,3655.0,132.4431,132.4771,132.4431,132.4771,3655.0
2019-03-26 14:20:00,156.09,156.09,155.96,155.99,7378.0,132.5195,132.5195,132.4091,132.4346,7378.0
2019-03-26 14:25:00,155.96,156.0,155.87,155.87,4156.0,132.4091,132.4431,132.3327,132.3327,4156.0
2019-03-26 14:30:00,155.84,155.89,155.7,155.8,9952.0,132.3073,132.3497,132.1884,132.2733,9952.0
2019-03-26 14:35:00,155.98,156.05,155.95,155.97,8090.0,132.4261,132.4856,132.4007,132.4176,8090.0
2019-03-26 14:40:00,155.96,155.99,155.92,155.99,12174.0,132.4091,132.4346,132.3752,132.4346,12174.0
2019-03-26 14:45:00,156.0,156.19,155.99,156.1,4745.0,132.4431,132.6044,132.4346,132.528,4745.0
2019-03-26 14:50:00,156.12,156.19,156.11,156.14,4447.0,132.545,132.6044,132.5365,132.562,4447.0
2019-03-26 14:55:00,156.1,156.33,156.1,156.33,3185.0,132.528,132.7233,132.528,132.7233,3185.0
2019-03-26 15:00:00,156.37,156.54,156.31,156.31,4600.0,132.7572,132.9016,132.7063,132.7063,4600.0
2019-03-26 15:05:00,156.32,156.32,156.15,156.18,13853.0,132.7148,132.7148,132.5705,132.5959,13853.0
2019-03-26 15:10:00,156.16,156.37,156.08,156.23,7045.0,132.5789,132.7572,132.511,132.6384,7045.0
2019-03-26 15:15:00,156.24,156.28,156.11,156.14,13768.0,132.6469,132.6808,132.5365,132.562,13768.0
2019-03-26 15:20:00,156.14,156.16,155.98,156.14,22924.0,132.562,132.5789,132.4261,132.562,22924.0
2019-03-26 15:25:00,156.1,156.19,156.06,156.11,8500.0,132.528,132.6044,132.494,132.5365,8500.0
2019-03-26 15:30:00,156.11,156.33,156.07,156.29,11013.0,132.5365,132.7233,132.5025,132.6893,11013.0
2019-03-26 15:35:00,156.33,156.47,156.24,156.31,7400.0,132.7233,132.8421,132.6469,132.7063,7400.0
2019-03-26 15:40:00,156.31,156.35,156.14,156.16,16855.0,132.7063,132.7403,132.562,132.5789,16855.0
2019-03-26 15:45:00,156.15,156.37,156.07,156.27,20421.0,132.5705,132.7572,132.5025,132.6723,20421.0
2019-03-26 15:50:00,156.29,156.37,156.17,156.34,23032.0,132.6893,132.7572,132.5874,132.7318,23032.0
2019-03-26 15:55:00,156.35,156.47,156.24,156.27,134967.0,132.7403,132.8421,132.6469,132.6723,134967.0
2019-03-27 09:30:00,156.47,156.53,155.84,155.87,42101.0,132.8421,132.8931,132.3073,132.3327,42101.0
2019-03-27 09:35:00,155.86,156.06,155.26,155.32,37473.0,132.3242,132.494,131.8148,131.8658,37473.0
2019-03-27 09:40:00,155.32,155.78,155.24,155.31,19920.0,131.8658,132.2563,131.7979,131.8573,19920.0
2019-03-27 09:45:00,155.5,155.63,155.32,155.32,7365.0,132.0186,132.129,131.8658,131.8658,7365.0
2019-03-27 09:50:00,155.41,155.49,155.14,155.32,7824.0,131.9422,132.0101,131.713,131.8658,7824.0
2019-03-27 09:55:00,155.34,155.43,155.22,155.36,9341.0,131.8828,131.9592,131.7809,131.8997,9341.0
2019-03-27 10:00:00,155.34,155.62,155.27,155.5,8673.0,131.8828,132.1205,131.8233,132.0186,8673.0
2019-03-27 10:05:00,155.49,155.67,155.42,155.66,7827.0,132.0101,132.1629,131.9507,132.1544,7827.0
2019-03-27 10:10:00,155.65,155.82,155.56,155.81,7992.0,132.146,132.2903,132.0695,132.2818,7992.0
2019-03-27 10:15:00,155.78,156.21,155.73,156.21,19227.0,132.2563,132.6214,132.2139,132.6214,19227.0
2019-03-27 10:20:00,156.11,156.41,156.11,156.32,6402.0,132.5365,132.7912,132.5365,132.7148,6402.0
2019-03-27 10:25:00,156.33,156.33,156.07,156.15,24156.0,132.7233,132.7233,132.5025,132.5705,24156.0
2019-03-27 10:30:00,156.21,156.21,156.05,156.05,3225.0,132.6214,132.6214,132.4856,132.4856,3225.0
2019-03-27 10:35:00,156.01,156.1,155.85,155.94,2572.0,132.4516,132.528,132.3158,132.3922,2572.0
2019-03-27 10:40:00,155.86,155.86,155.56,155.66,7449.0,132.3242,132.3242,132.0695,132.1544,7449.0
2019-03-27 10:45:00,155.71,155.74,155.54,155.59,14252.0,132.1969,132.2224,132.0526,132.095,14252.0
2019-03-27 10:50:00,155.53,155.56,155.33,155.4,6060.0,132.0441,132.0695,131.8743,131.9337,6060.0
2019-03-27 10:55:00,155.45,155.58,155.45,155.52,1200.0,131.9762,132.0865,131.9762,132.0356,1200.0
2019-03-27 11:00:00,155.52,155.67,155.38,155.39,3791.0,132.0356,132.1629,131.9167,131.9252,3791.0
2019-03-27 11:05:00,155.36,155.66,155.35,155.55,5557.0,131.8997,132.1544,131.8913,132.0611,5557.0
2019-03-27 11:10:00,155.56,155.59,155.37,155.38,3229.0,132.0695,132.095,131.9082,131.9167,3229.0
2019-03-27 11:15:00,155.43,155.46,155.29,155.46,2400.0,131.9592,131.9846,131.8403,131.9846,2400.0
2019-03-27 11:20:00,155.44,155.54,155.37,155.5,9429.0,131.9677,132.0526,131.9082,132.0186,9429.0
2019-03-27 11:25:00,155.59,155.67,155.37,155.37,8068.0,132.095,132.1629,131.9082,131.9082,8068.0
2019-03-27 11:30:00,155.35,155.55,155.2,155.2,7670.0,131.8913,132.0611,131.7639,131.7639,7670.0
2019-03-27 11:35:00,155.19,155.35,155.13,155.35,2700.0,131.7554,131.8913,131.7045,131.8913,2700.0
2019-03-27 11:40:00,155.4,155.41,155.11,155.11,7051.0,131.9337,131.9422,131.6875,131.6875,7051.0
2019-03-27 11:45:00,155.07,155.12,154.91,154.96,2812.0,131.6535,131.696,131.5177,131.5602,2812.0
2019-03-27 11:50:00,154.95,155.05,154.87,154.99,2853.0,131.5517,131.6366,131.4837,131.5856,2853.0
2019-03-27 11:55:00,155.01,155.22,154.92,155.21,4469.0,131.6026,131.7809,131.5262,131.7724,4469.0
2019-03-27 12:00:00,155.17,155.42,155.07,155.42,10955.0,131.7384,131.9507,131.6535,131.9507,10955.0
2019-03-27 12:05:00,155.39,155.43,155.32,155.34,2208.0,131.9252,131.9592,131.8658,131.8828,2208.0
2019-03-27 12:10:00,155.38,155.44,155.22,155.26,4722.0,131.9167,131.9677,131.7809,131.8148,4722.0
2019-03-27 12:15:00,155.22,155.32,155.16,155.21,4300.0,131.7809,131.8658,131.73,131.7724,4300.0
2019-03-27 12:20:00,155.22,155.45,155.22,155.36,4236.0,131.7809,131.9762,131.7809,131.8997,4236.0
2019-03-27 12:25:00,155.38,155.46,155.26,155.39,17972.0,131.9167,131.9846,131.8148,131.9252,17972.0
2019-03-27 12:30:00,155.41,155.45,155.29,155.32,52992.0,131.9422,131.9762,131.8403,131.8658,52992.0
2019-03-27 12:35:00,155.37,155.39,155.3,155.34,30751.0,131.9082,131.9252,131.8488,131.8828,30751.0
2019-03-27 12:40:00,155.31,155.31,155.18,155.26,6370.0,131.8573,131.8573,131.7469,131.8148,6370.0
2019-03-27 12:45:00,155.29,155.33,155.16,155.2,13675.0,131.8403,131.8743,131.73,131.7639,13675.0
2019-03-27 12:50:00,155.23,155.24,155.11,155.23,4112.0,131.7894,131.7979,131.6875,131.7894,4112.0
2019-03-27 12:55:00,155.2,155.34,155.2,155.2,14936.0,131.7639,131.8828,131.7639,131.7639,14936.0
2019-03-27 13:00:00,155.2,155.23,155.06,155.09,17395.0,131.7639,131.7894,131.6451,131.6705,17395.0
2019-03-27 13:05:00,155.18,155.19,154.98,154.99,15609.0,131.7469,131.7554,131.5771,131.5856,15609.0
2019-03-27 13:10:00,155.0,155.41,154.98,155.37,50230.0,131.5941,131.9422,131.5771,131.9082,50230.0
2019-03-27 13:15:00,155.35,155.48,155.26,155.42,35856.0,131.8913,132.0016,131.8148,131.9507,35856.0
2019-03-27 13:20:00,155.4,155.7,155.39,155.7,20081.0,131.9337,132.1884,131.9252,132.1884,20081.0
2019-03-27 13:25:00,155.73,155.92,155.73,155.84,3664.0,132.2139,132.3752,132.2139,132.3073,3664.0
2019-03-27 13:30:00,155.89,155.91,155.69,155.69,6009.0,132.3497,132.3667,132.1799,132.1799,6009.0
2019-03-27 13:35:00,155.66,155.67,155.55,155.57,15900.0,132.1544,132.1629,132.0611,132.078,15900.0
2019-03-27 13:40:00,155.57,155.76,155.57,155.72,6229.0,132.078,132.2393,132.078,132.2054,6229.0
2019-03-27 13:45:00,155.77,155.79,155.55,155.61,4024.0,132.2478,132.2648,132.0611,132.112,4024.0
2019-03-27 13:50:00,155.55,155.73,155.55,155.73,4466.0,132.0611,132.2139,132.0611,132.2139,4466.0
2019-03-27 13:55:00,155.73,155.73,155.61,155.64,4833.0,132.2139,132.2139,132.112,132.1375,4833.0
2019-03-27 14:00:00,155.66,155.81,155.6,155.78,6065.0,132.1544,132.2818,132.1035,132.2563,6065.0
2019-03-27 14:05:00,155.79,155.79,155.66,155.72,16402.0,132.2648,132.2648,132.1544,132.2054,16402.0
2019-03-27 14:10:00,155.74,155.95,155.7,155.92,16555.0,132.2224,132.4007,132.1884,132.3752,16555.0
2019-03-27 14:15:00,155.92,156.05,155.92,155.96,6289.0,132.3752,132.4856,132.3752,132.4091,6289.0
2019-03-27 14:20:00,155.97,156.01,155.79,155.93,3212.0,132.4176,132.4516,132.2648,132.3837,3212.0
2019-03-27 14:25:00,155.89,155.93,155.85,155.9,2798.0,132.3497,132.3837,132.3158,132.3582,2798.0
2019-03-27 14:30:00,155.96,156.06,155.89,155.92,7408.0,132.4091,132.494,132.3497,132.3752,7408.0
2019-03-27 14:35:00,155.88,155.96,155.62,155.67,8233.0,132.3412,132.4091,132.1205,132.1629,8233.0
2019-03-27 14:40:00,155.64,155.77,155.64,155.72,3214.0,132.1375,132.2478,132.1375,132.2054,3214.0
2019-03-27 14:45:00,155.76,155.8,155.67,155.74,11677.0,132.2393,132.2733,132.1629,132.2224,11677.0
2019-03-27 14:50:00,155.77,155.96,155.77,155.87,3300.0,132.2478,132.4091,132.2478,132.3327,3300.0
2019-03-27 14:55:00,155.94,155.95,155.74,155.8,6368.0,132.3922,132.4007,132.2224,132.2733,6368.0
2019-03-27 15:00:00,155.83,155.83,155.68,155.72,4119.0,132.2988,132.2988,132.1714,132.2054,4119.0
2019-03-27 15:05:00,155.74,155.87,155.73,155.74,5400.0,132.2224,132.3327,132.2139,132.2224,5400.0
2019-03-27 15:10:00,155.72,155.98,155.71,155.87,11049.0,132.2054,132.4261,132.1969,132.3327,11049.0
2019-03-27 15:15:00,155.87,155.93,155.82,155.9,3601.0,132.3327,132.3837,132.2903,132.3582,3601.0
2019-03-27 15:20:00,155.93,155.94,155.79,155.82,23106.0,132.3837,132.3922,132.2648,132.2903,23106.0
2019-03-27 15:25:00,155.79,155.92,155.78,155.86,22267.0,132.2648,132.3752,132.2563,132.3242,22267.0
2019-03-27 15:30:00,155.92,156.04,155.82,155.94,43467.0,132.3752,132.4771,132.2903,132.3922,43467.0
2019-03-27 15:35:00,155.94,156.0,155.82,155.95,55248.0,132.3922,132.4431,132.2903,132.4007,55248.0
2019-03-27 15:40:00,155.95,155.95,155.8,155.83,27395.0,132.4007,132.4007,132.2733,132.2988,27395.0
2019-03-27 15:45:00,155.85,155.94,155.73,155.78,36467.0,132.3158,132.3922,132.2139,132.2563,36467.0
2019-03-27 15:50:00,155.78,155.81,155.59,155.62,22763.0,132.2563,132.2818,132.095,132.1205,22763.0
2019-03-27 15:55:00,155.58,155.67,155.5,155.54,35367.0,132.0865,132.1629,132.0186,132.0526,35367.0
2019-03-28 09:30:00,155.9,156.21,155.3,155.39,22156.0,132.3582,132.6214,131.8488,131.9252,22156.0
2019-03-28 09:35:00,155.49,156.04,155.47,155.97,8196.0,132.0101,132.4771,131.9931,132.4176,8196.0
2019-03-28 09:40:00,155.95,156.26,155.88,156.22,10497.0,132.4007,132.6638,132.3412,132.6299,10497.0
2019-03-28 09:45:00,156.27,156.27,155.98,156.05,5000.0,132.6723,132.6723,132.4261,132.4856,5000.0
2019-03-28 09:50:00,156.13,156.2,155.93,156.0,9850.0,132.5535,132.6129,132.3837,132.4431,9850.0
2019-03-28 09:55:00,155.97,156.21,155.97,156.08,10462.0,132.4176,132.6214,132.4176,132.511,10462.0
2019-03-28 10:00:00,156.09,156.32,156.05,156.25,27727.0,132.5195,132.7148,132.4856,132.6554,27727.0
2019-03-28 10:05:00,156.22,156.25,156.11,156.17,4637.0,132.6299,132.6554,132.5365,132.5874,4637.0
2019-03-28 10:10:00,156.18,156.3,156.05,156.06,11108.0,132.5959,132.6978,132.4856,132.494,11108.0
2019-03-28 10:15:00,156.17,156.22,156.04,156.21,22643.0,132.5874,132.6299,132.4771,132.6214,22643.0
2019-03-28 10:20:00,156.24,156.3,156.1,156.19,10009.0,132.6469,132.6978,132.528,132.6044,10009.0
2019-03-28 10:25:00,156.23,156.32,156.22,156.22,2858.0,132.6384,132.7148,132.6299,132.6299,2858.0
2019-03-28 10:30:00,156.28,156.56,156.28,156.5,7005.0,132.6808,132.9185,132.6808,132.8676,7005.0
2019-03-28 10:35:00,156.53,156.65,156.48,156.48,3697.0,132.8931,132.995,132.8506,132.8506,3697.0
2019-03-28 10:40:00,156.56,156.59,156.45,156.47,3163.0,132.9185,132.944,132.8252,132.8421,3163.0
2019-03-28 10:45:00,156.46,156.47,156.38,156.38,1596.0,132.8336,132.8421,132.7657,132.7657,1596.0
2019-03-28 10:50:00,156.36,156.36,156.15,156.33,12997.0,132.7487,132.7487,132.5705,132.7233,12997.0
2019-03-28 10:55:00,156.29,156.39,156.21,156.21,2968.0,132.6893,132.7742,132.6214,132.6214,2968.0
2019-03-28 11:00:00,156.21,156.24,156.0,156.12,17229.0,132.6214,132.6469,132.4431,132.545,17229.0
2019-03-28 11:05:00,156.11,156.11,155.91,155.93,3571.0,132.5365,132.5365,132.3667,132.3837,3571.0
2019-03-28 11:10:00,155.81,155.92,155.72,155.78,1800.0,132.2818,132.3752,132.2054,132.2563,1800.0
2019-03-28 11:15:00,155.74,155.81,155.67,155.67,2209.0,132.2224,132.2818,132.1629,132.1629,2209.0
2019-03-28 11:20:00,155.63,155.67,155.47,155.62,6237.0,132.129,132.1629,131.9931,132.1205,6237.0
2019-03-28 11:25:00,155.65,155.66,155.44,155.44,5279.0,132.146,132.1544,131.9677,131.9677,5279.0
2019-03-28 11:30:00,155.48,155.57,155.38,155.57,4705.0,132.0016,132.078,131.9167,132.078,4705.0
2019-03-28 11:35:00,155.53,155.6,155.46,155.51,2400.0,132.0441,132.1035,131.9846,132.0271,2400.0
2019-03-28 11:40:00,155.41,155.41,155.29,155.33,2000.0,131.9422,131.9422,131.8403,131.8743,2000.0
2019-03-28 11:45:00,155.34,155.56,155.24,155.55,2600.0,131.8828,132.0695,131.7979,132.0611,2600.0
2019-03-28 11:50:00,155.55,155.56,155.33,155.36,2100.0,132.0611,132.0695,131.8743,131.8997,2100.0
2019-03-28 11:55:00,155.3,155.36,155.26,155.36,2500.0,131.8488,131.8997,131.8148,131.8997,2500.0
2019-03-28 12:00:00,155.35,155.45,155.29,155.44,3444.0,131.8913,131.9762,131.8403,131.9677,3444.0
2019-03-28 12:05:00,155.46,155.48,155.35,155.38,5100.0,131.9846,132.0016,131.8913,131.9167,5100.0
2019-03-28 12:10:00,155.33,155.35,155.24,155.32,6017.0,131.8743,131.8913,131.7979,131.8658,6017.0
2019-03-28 12:15:00,155.33,155.43,155.29,155.43,3673.0,131.8743,131.9592,131.8403,131.9592,3673.0
2019-03-28 12:20:00,155.45,155.63,155.45,155.63,2918.0,131.9762,132.129,131.9762,132.129,2918.0
2019-03-28 12:25:00,155.68,155.72,155.56,155.72,4491.0,132.1714,132.2054,132.0695,132.2054,4491.0
2019-03-28 12:30:00,155.72,155.76,155.6,155.62,1500.0,132.2054,132.2393,132.1035,132.1205,1500.0
2019-03-28 12:35:00,155.66,155.81,155.66,155.74,3831.0,132.1544,132.2818,132.1544,132.2224,3831.0
2019-03-28 12:40:00,155.75,155.8,155.64,155.65,4904.0,132.2309,132.2733,132.1375,132.146,4904.0
2019-03-28 12:45:00,155.7,155.88,155.64,155.83,8292.0,132.1884,132.3412,132.1375,132.2988,8292.0
2019-03-28 12:50:00,155.85,156.05,155.83,156.02,5000.0,132.3158,132.4856,132.2988,132.4601,5000.0
2019-03-28 12:55:00,156.06,156.08,156.03,156.06,1915.0,132.494,132.511,132.4686,132.494,1915.0
2019-03-28 13:00:00,156.1,156.29,156.1,156.18,4487.0,132.528,132.6893,132.528,132.5959,4487.0
2019-03-28 13:05:00,156.13,156.2,156.11,156.2,3218.0,132.5535,132.6129,132.5365,132.6129,3218.0
2019-03-28 13:10:00,156.2,156.29,156.2,156.22,3316.0,132.6129,132.6893,132.6129,132.6299,3316.0
2019-03-28 13:15:00,156.22,156.32,156.17,156.32,2938.0,132.6299,132.7148,132.5874,132.7148,2938.0
2019-03-28 13:20:00,156.37,156.44,156.33,156.36,6210.0,132.7572,132.8167,132.7233,132.7487,6210.0
2019-03-28 13:25:00,156.39,156.56,156.33,156.56,4042.0,132.7742,132.9185,132.7233,132.9185,4042.0
2019-03-28 13:30:00,156.56,156.64,156.4,156.42,7247.0,132.9185,132.9865,132.7827,132.7997,7247.0
2019-03-28 13:35:00,156.4,156.43,156.35,156.39,2624.0,132.7827,132.8082,132.7403,132.7742,2624.0
2019-03-28 13:40:00,156.4,156.4,156.31,156.35,4507.0,132.7827,132.7827,132.7063,132.7403,4507.0
2019-03-28 13:45:00,156.4,156.52,156.4,156.48,3468.0,132.7827,132.8846,132.7827,132.8506,3468.0
2019-03-28 13:50:00,156.52,156.54,156.47,156.54,1226.0,132.8846,132.9016,132.8421,132.9016,1226.0
2019-03-28 13:55:00,156.66,156.71,156.63,156.69,3400.0,133.0034,133.0459,132.978,133.0289,3400.0
2019-03-28 14:00:00,156.66,156.75,156.6,156.75,4500.0,133.0034,133.0799,132.9525,133.0799,4500.0
2019-03-28 14:05:00,156.75,156.85,156.73,156.81,5150.0,133.0799,133.1648,133.0629,133.1308,5150.0
2019-03-28 14:10:00,156.84,156.84,156.78,156.79,2859.0,133.1563,133.1563,133.1053,133.1138,2859.0
2019-03-28 14:15:00,156.8,156.8,156.61,156.64,5790.0,133.1223,133.1223,132.961,132.9865,5790.0
2019-03-28 14:20:00,156.64,156.64,156.54,156.58,2716.0,132.9865,132.9865,132.9016,132.9355,2716.0
2019-03-28 14:25:00,156.56,156.62,156.52,156.6,2313.0,132.9185,132.9695,132.8846,132.9525,2313.0
2019-03-28 14:30:00,156.55,156.55,156.3,156.31,13839.0,132.9101,132.9101,132.6978,132.7063,13839.0
2019-03-28 14:35:00,156.33,156.39,156.28,156.3,6403.0,132.7233,132.7742,132.6808,132.6978,6403.0
2019-03-28 14:40:00,156.28,156.32,156.23,156.23,3543.0,132.6808,132.7148,132.6384,132.6384,3543.0
2019-03-28 14:45:00,156.24,156.28,156.14,156.14,17629.0,132.6469,132.6808,132.562,132.562,17629.0
2019-03-28 14:50:00,156.17,156.27,156.11,156.27,5159.0,132.5874,132.6723,132.5365,132.6723,5159.0
2019-03-28 14:55:00,156.27,156.37,156.22,156.37,30439.0,132.6723,132.7572,132.6299,132.7572,30439.0
2019-03-28 15:00:00,156.38,156.41,156.23,156.3,17887.0,132.7657,132.7912,132.6384,132.6978,17887.0
2019-03-28 15:05:00,156.28,156.3,156.2,156.21,12157.0,132.6808,132.6978,132.6129,132.6214,12157.0
2019-03-28 15:10:00,156.22,156.39,156.22,156.26,8511.0,132.6299,132.7742,132.6299,132.6638,8511.0
2019-03-28 15:15:00,156.26,156.34,156.19,156.24,17291.0,132.6638,132.7318,132.6044,132.6469,17291.0
2019-03-28 15:20:00,156.23,156.23,156.16,156.17,8335.0,132.6384,132.6384,132.5789,132.5874,8335.0
2019-03-28 15:25:00,156.17,156.31,156.17,156.26,7132.0,132.5874,132.7063,132.5874,132.6638,7132.0
2019-03-28 15:30:00,156.26,156.28,156.15,156.24,7154.0,132.6638,132.6808,132.5705,132.6469,7154.0
2019-03-28 15:35:00,156.2,156.26,156.15,156.15,11608.0,132.6129,132.6638,132.5705,132.5705,11608.0
2019-03-28 15:40:00,156.17,156.25,156.13,156.22,13891.0,132.5874,132.6554,132.5535,132.6299,13891.0
2019-03-28 15:45:00,156.24,156.3,156.13,156.15,17617.0,132.6469,132.6978,132.5535,132.5705,17617.0
2019-03-28 15:50:00,156.14,156.26,156.03,156.26,37369.0,132.562,132.6638,132.4686,132.6638,37369.0
2019-03-28 15:55:00,156.28,156.33,155.96,155.98,130259.0,132.6808,132.7233,132.4091,132.4261,130259.0
2019-03-29 09:30:00,157.25,157.25,156.39,157.05,84638.0,133.5043,133.5043,132.7742,133.3345,84638.0
2019-03-29 09:35:00,157.14,157.94,157.14,157.59,32084.0,133.411,134.0902,133.411,133.793,32084.0
2019-03-29 09:40:00,157.65,157.72,157.21,157.56,8800.0,133.8439,133.9034,133.4704,133.7675,8800.0
2019-03-29 09:45:00,157.67,157.92,157.48,157.62,14275.0,133.8609,134.0732,133.6996,133.8185,14275.0
2019-03-29 09:50:00,157.65,157.81,157.43,157.81,2301.0,133.8439,133.9798,133.6572,133.9798,2301.0
2019-03-29 09:55:00,157.74,157.84,157.6,157.78,10800.0,133.9204,134.0053,133.8015,133.9543,10800.0
2019-03-29 10:00:00,157.81,157.84,157.62,157.67,5795.0,133.9798,134.0053,133.8185,133.8609,5795.0
2019-03-29 10:05:00,157.66,157.78,157.54,157.76,7953.0,133.8524,133.9543,133.7506,133.9373,7953.0
2019-03-29 10:10:00,157.66,157.68,157.57,157.58,6676.0,133.8524,133.8694,133.776,133.7845,6676.0
2019-03-29 10:15:00,157.56,157.78,157.56,157.65,45958.0,133.7675,133.9543,133.7675,133.8439,45958.0
2019-03-29 10:20:00,157.59,157.62,157.46,157.55,8386.0,133.793,133.8185,133.6826,133.759,8386.0
2019-03-29 10:25:00,157.56,157.64,157.46,157.64,2400.0,133.7675,133.8355,133.6826,133.8355,2400.0
2019-03-29 10:30:00,157.62,157.65,157.5,157.6,3622.0,133.8185,133.8439,133.7166,133.8015,3622.0
2019-03-29 10:35:00,157.62,157.7,157.53,157.67,3661.0,133.8185,133.8864,133.7421,133.8609,3661.0
2019-03-29 10:40:00,157.67,157.71,157.34,157.35,11525.0,133.8609,133.8949,133.5808,133.5892,11525.0
2019-03-29 10:45:00,157.32,157.48,157.24,157.3,8525.0,133.5638,133.6996,133.4959,133.5468,8525.0
2019-03-29 10:50:00,157.25,157.32,157.12,157.15,6261.0,133.5043,133.5638,133.394,133.4194,6261.0
2019-03-29 10:55:00,157.16,157.2,157.05,157.17,15700.0,133.4279,133.4619,133.3345,133.4364,15700.0
2019-03-29 11:00:00,157.19,157.49,157.19,157.3,11722.0,133.4534,133.7081,133.4534,133.5468,11722.0
2019-03-29 11:05:00,157.31,157.4,157.2,157.4,7455.0,133.5553,133.6317,133.4619,133.6317,7455.0
2019-03-29 11:10:00,157.41,157.51,157.2,157.28,15634.0,133.6402,133.7251,133.4619,133.5298,15634.0
2019-03-29 11:15:00,157.28,157.42,157.25,157.34,6135.0,133.5298,133.6487,133.5043,133.5808,6135.0
2019-03-29 11:20:00,157.32,157.33,157.24,157.27,1700.0,133.5638,133.5723,133.4959,133.5213,1700.0
2019-03-29 11:25:00,157.29,157.29,157.09,157.11,4002.0,133.5383,133.5383,133.3685,133.3855,4002.0
2019-03-29 11:30:00,157.15,157.22,157.08,157.17,18615.0,133.4194,133.4789,133.36,133.4364,18615.0
2019-03-29 11:35:00,157.21,157.45,157.21,157.36,7558.0,133.4704,133.6741,133.4704,133.5977,7558.0
2019-03-29 11:40:00,157.37,157.37,157.18,157.21,4710.0,133.6062,133.6062,133.4449,133.4704,4710.0
2019-03-29 11:45:00,157.23,157.31,157.16,157.2,7290.0,133.4874,133.5553,133.4279,133.4619,7290.0
2019-03-29 11:50:00,157.19,157.24,156.96,156.96,6784.0,133.4534,133.4959,133.2581,133.2581,6784.0
2019-03-29 11:55:00,157.02,157.17,156.98,157.17,3300.0,133.3091,133.4364,133.2751,133.4364,3300.0
2019-03-29 12:00:00,157.17,157.17,156.89,156.94,11242.0,133.4364,133.4364,133.1987,133.2412,11242.0
2019-03-29 12:05:00,156.95,156.96,156.71,156.79,3430.0,133.2497,133.2581,133.0459,133.1138,3430.0
2019-03-29 12:10:00,156.73,156.79,156.54,156.54,1200.0,133.0629,133.1138,132.9016,132.9016,1200.0
2019-03-29 12:15:00,156.61,156.73,156.59,156.73,1660.0,132.961,133.0629,132.944,133.0629,1660.0
2019-03-29 12:20:00,156.74,157.0,156.74,156.93,2200.0,133.0714,133.2921,133.0714,133.2327,2200.0
2019-03-29 12:25:00,156.85,156.98,156.85,156.86,2080.0,133.1648,133.2751,133.1648,133.1732,2080.0
2019-03-29 12:30:00,156.88,156.95,156.83,156.89,2256.0,133.1902,133.2497,133.1478,133.1987,2256.0
2019-03-29 12:35:00,156.87,157.05,156.87,157.05,3900.0,133.1817,133.3345,133.1817,133.3345,3900.0
2019-03-29 12:40:00,157.03,157.03,156.84,156.92,1327.0,133.3176,133.3176,133.1563,133.2242,1327.0
2019-03-29 12:45:00,156.93,157.0,156.86,157.0,900.0,133.2327,133.2921,133.1732,133.2921,900.0
2019-03-29 12:50:00,157.0,157.0,156.89,156.95,3972.0,133.2921,133.2921,133.1987,133.2497,3972.0
2019-03-29 12:55:00,156.92,157.06,156.91,157.05,3442.0,133.2242,133.343,133.2157,133.3345,3442.0
2019-03-29 13:00:00,157.01,157.06,156.91,156.96,4800.0,133.3006,133.343,133.2157,133.2581,4800.0
2019-03-29 13:05:00,156.92,156.92,156.74,156.89,3570.0,133.2242,133.2242,133.0714,133.1987,3570.0
2019-03-29 13:10:00,156.87,157.0,156.86,156.92,3452.0,133.1817,133.2921,133.1732,133.2242,3452.0
2019-03-29 13:15:00,156.91,156.99,156.82,156.92,1800.0,133.2157,133.2836,133.1393,133.2242,1800.0
2019-03-29 13:20:00,156.85,156.96,156.78,156.95,1600.0,133.1648,133.2581,133.1053,133.2497,1600.0
2019-03-29 13:25:00,156.93,157.13,156.92,157.12,3333.0,133.2327,133.4025,133.2242,133.394,3333.0
2019-03-29 13:30:00,157.07,157.07,156.95,156.95,1408.0,133.3515,133.3515,133.2497,133.2497,1408.0
2019-03-29 13:35:00,157.0,157.01,156.93,157.0,1400.0,133.2921,133.3006,133.2327,133.2921,1400.0
2019-03-29 13:40:00,157.0,157.02,156.95,157.0,6889.0,133.2921,133.3091,133.2497,133.2921,6889.0
2019-03-29 13:45:00,157.0,157.01,156.9,156.99,2903.0,133.2921,133.3006,133.2072,133.2836,2903.0
2019-03-29 13:50:00,157.0,157.07,156.97,157.02,1857.0,133.2921,133.3515,133.2666,133.3091,1857.0
2019-03-29 13:55:00,157.0,157.0,156.91,156.91,2769.0,133.2921,133.2921,133.2157,133.2157,2769.0
2019-03-29 14:00:00,156.91,156.98,156.91,156.97,2200.0,133.2157,133.2751,133.2157,133.2666,2200.0
2019-03-29 14:05:00,157.0,157.03,156.96,156.96,4882.0,133.2921,133.3176,133.2581,133.2581,4882.0
2019-03-29 14:10:00,156.99,157.04,156.94,157.03,3025.0,133.2836,133.3261,133.2412,133.3176,3025.0
2019-03-29 14:15:00,157.05,157.08,156.96,157.0,18183.0,133.3345,133.36,133.2581,133.2921,18183.0
2019-03-29 14:20:00,157.01,157.12,156.96,157.09,5097.0,133.3006,133.394,133.2581,133.3685,5097.0
2019-03-29 14:25:00,157.12,157.24,157.11,157.2,2504.0,133.394,133.4959,133.3855,133.4619,2504.0
2019-03-29 14:30:00,157.16,157.21,157.14,157.21,1842.0,133.4279,133.4704,133.411,133.4704,1842.0
2019-03-29 14:35:00,157.2,157.22,157.16,157.17,3200.0,133.4619,133.4789,133.4279,133.4364,3200.0
2019-03-29 14:40:00,157.2,157.35,157.06,157.27,6630.0,133.4619,133.5892,133.343,133.5213,6630.0
2019-03-29 14:45:00,157.21,157.4,157.21,157.4,2531.0,133.4704,133.6317,133.4704,133.6317,2531.0
2019-03-29 14:50:00,157.37,157.7,157.33,157.7,7257.0,133.6062,133.8864,133.5723,133.8864,7257.0
2019-03-29 14:55:00,157.73,157.73,157.55,157.55,6076.0,133.9119,133.9119,133.759,133.759,6076.0
2019-03-29 15:00:00,157.57,157.61,157.49,157.49,4076.0,133.776,133.81,133.7081,133.7081,4076.0
2019-03-29 15:05:00,157.49,157.53,157.37,157.51,6890.0,133.7081,133.7421,133.6062,133.7251,6890.0
2019-03-29 15:10:00,157.54,157.62,157.2,157.22,9725.0,133.7506,133.8185,133.4619,133.4789,9725.0
2019-03-29 15:15:00,157.2,157.49,157.17,157.37,7640.0,133.4619,133.7081,133.4364,133.6062,7640.0
2019-03-29 15:20:00,157.35,157.38,157.17,157.22,10202.0,133.5892,133.6147,133.4364,133.4789,10202.0
2019-03-29 15:25:00,157.17,157.28,157.08,157.28,13034.0,133.4364,133.5298,133.36,133.5298,13034.0
2019-03-29 15:30:00,157.27,157.39,157.1,157.32,9929.0,133.5213,133.6232,133.377,133.5638,9929.0
2019-03-29 15:35:00,157.35,157.55,157.31,157.55,13309.0,133.5892,133.759,133.5553,133.759,13309.0
2019-03-29 15:40:00,157.58,157.67,157.5,157.52,14914.0,133.7845,133.8609,133.7166,133.7336,14914.0
2019-03-29 15:45:00,157.49,157.66,157.44,157.48,19151.0,133.7081,133.8524,133.6657,133.6996,19151.0
2019-03-29 15:50:00,157.5,157.63,157.41,157.54,22397.0,133.7166,133.827,133.6402,133.7506,22397.0
2019-03-29 15:55:00,157.58,157.89,157.55,157.84,97354.0,133.7845,134.0477,133.759,134.0053,97354.0
2019-04-01 09:30:00,159.68,160.07,159.68,159.88,976.0,135.5674,135.8985,135.5674,135.7372,976.0
2019-04-01 09:35:00,160.05,160.36,159.46,159.67,43095.0,135.8815,136.1447,135.3806,135.5589,43095.0
2019-04-01 09:40:00,159.64,160.02,159.63,159.68,8661.0,135.5334,135.8561,135.525,135.5674,8661.0
2019-04-01 09:45:00,159.68,159.95,159.58,159.6,16325.0,135.5674,135.7966,135.4825,135.4995,16325.0
2019-04-01 09:50:00,159.53,160.21,159.35,160.07,9897.0,135.4401,136.0174,135.2872,135.8985,9897.0
2019-04-01 09:55:00,160.07,160.33,160.04,160.3,20164.0,135.8985,136.1193,135.873,136.0938,20164.0
2019-04-01 10:00:00,160.35,161.35,160.29,161.2,15771.0,136.1362,136.9852,136.0853,136.8579,15771.0
2019-04-01 10:05:00,161.32,161.56,160.9,161.03,10007.0,136.9598,137.1635,136.6032,136.7135,10007.0
2019-04-01 10:10:00,161.09,161.4,160.84,161.4,6639.0,136.7645,137.0277,136.5522,137.0277,6639.0
2019-04-01 10:15:00,161.35,161.56,161.33,161.55,17354.0,136.9852,137.1635,136.9682,137.155,17354.0
2019-04-01 10:20:00,161.53,161.62,161.37,161.62,5550.0,137.138,137.2145,137.0022,137.2145,5550.0
2019-04-01 10:25:00,161.71,162.13,161.71,162.12,8361.0,137.2909,137.6474,137.2909,137.639,8361.0
2019-04-01 10:30:00,162.06,162.21,161.91,161.97,9386.0,137.588,137.7154,137.4607,137.5116,9386.0
2019-04-01 10:35:00,161.97,162.23,161.92,162.12,16952.0,137.5116,137.7323,137.4692,137.639,16952.0
2019-04-01 10:40:00,162.11,162.31,162.05,162.08,7297.0,137.6305,137.8003,137.5795,137.605,7297.0
2019-04-01 10:45:00,162.08,162.29,162.08,162.21,3838.0,137.605,137.7833,137.605,137.7154,3838.0
2019-04-01 10:50:00,162.15,162.15,161.98,162.05,13409.0,137.6644,137.6644,137.5201,137.5795,13409.0
2019-04-01 10:55:00,161.98,162.1,161.97,162.1,4135.0,137.5201,137.622,137.5116,137.622,4135.0
2019-04-01 11:00:00,162.13,162.34,161.97,162.27,9997.0,137.6474,137.8257,137.5116,137.7663,9997.0
2019-04-01 11:05:00,162.3,162.39,162.19,162.19,15199.0,137.7918,137.8682,137.6984,137.6984,15199.0
2019-04-01 11:10:00,162.25,162.26,161.95,162.0,8028.0,137.7493,137.7578,137.4946,137.5371,8028.0
2019-04-01 11:15:00,162.0,162.0,161.73,161.75,11713.0,137.5371,137.5371,137.3078,137.3248,11713.0
2019-04-01 11:20:00,161.74,161.8,161.53,161.72,9571.0,137.3163,137.3673,137.138,137.2994,9571.0
2019-04-01 11:25:00,161.68,161.87,161.64,161.84,3751.0,137.2654,137.4267,137.2314,137.4012,3751.0
2019-04-01 11:30:00,161.78,161.78,161.55,161.75,5206.0,137.3503,137.3503,137.155,137.3248,5206.0
2019-04-01 11:35:00,161.78,161.85,161.55,161.55,5153.0,137.3503,137.4097,137.155,137.155,5153.0
2019-04-01 11:40:00,161.55,161.71,161.42,161.6,8600.0,137.155,137.2909,137.0447,137.1975,8600.0
2019-04-01 11:45:00,161.61,161.68,161.51,161.6,3087.0,137.206,137.2654,137.1211,137.1975,3087.0
2019-04-01 11:50:00,161.63,161.74,161.63,161.71,1792.0,137.2229,137.3163,137.2229,137.2909,1792.0
2019-04-01 11:55:00,161.68,161.73,161.6,161.65,3975.0,137.2654,137.3078,137.1975,137.2399,3975.0
2019-04-01 12:00:00,161.6,161.6,161.47,161.47,3092.0,137.1975,137.1975,137.0871,137.0871,3092.0
2019-04-01 12:05:00,161.5,161.5,161.31,161.32,3710.0,137.1126,137.1126,136.9513,136.9598,3710.0
2019-04-01 12:10:00,161.34,161.58,161.34,161.52,4251.0,136.9767,137.1805,136.9767,137.1296,4251.0
2019-04-01 12:15:00,161.51,161.75,161.51,161.67,2572.0,137.1211,137.3248,137.1211,137.2569,2572.0
2019-04-01 12:20:00,161.65,161.85,161.65,161.8,5784.0,137.2399,137.4097,137.2399,137.3673,5784.0
2019-04-01 12:25:00,161.79,161.85,161.71,161.84,3850.0,137.3588,137.4097,137.2909,137.4012,3850.0
2019-04-01 12:30:00,161.83,161.9,161.71,161.79,2400.0,137.3927,137.4522,137.2909,137.3588,2400.0
2019-04-01 12:35:00,161.78,161.86,161.75,161.75,2108.0,137.3503,137.4182,137.3248,137.3248,2108.0
2019-04-01 12:40:00,161.76,161.91,161.75,161.91,3226.0,137.3333,137.4607,137.3248,137.4607,3226.0
2019-04-01 12:45:00,161.91,162.09,161.91,162.06,3252.0,137.4607,137.6135,137.4607,137.588,3252.0
2019-04-01 12:50:00,162.05,162.14,162.0,162.09,4946.0,137.5795,137.6559,137.5371,137.6135,4946.0
2019-04-01 12:55:00,162.07,162.12,162.02,162.05,3541.0,137.5965,137.639,137.5541,137.5795,3541.0
2019-04-01 13:00:00,162.05,162.06,161.99,162.04,4240.0,137.5795,137.588,137.5286,137.571,4240.0
2019-04-01 13:05:00,162.02,162.06,161.95,162.01,2788.0,137.5541,137.588,137.4946,137.5456,2788.0
2019-04-01 13:10:00,162.01,162.01,161.86,161.93,2817.0,137.5456,137.5456,137.4182,137.4776,2817.0
2019-04-01 13:15:00,161.94,161.99,161.89,161.93,5907.0,137.4861,137.5286,137.4437,137.4776,5907.0
2019-04-01 13:20:00,161.94,161.94,161.8,161.9,2518.0,137.4861,137.4861,137.3673,137.4522,2518.0
2019-04-01 13:25:00,161.88,161.94,161.87,161.91,3661.0,137.4352,137.4861,137.4267,137.4607,3661.0
2019-04-01 13:30:00,161.91,161.91,161.85,161.86,1985.0,137.4607,137.4607,137.4097,137.4182,1985.0
2019-04-01 13:35:00,161.88,161.98,161.88,161.98,9211.0,137.4352,137.5201,137.4352,137.5201,9211.0
2019-04-01 13:40:00,161.98,162.01,161.91,161.93,2797.0,137.5201,137.5456,137.4607,137.4776,2797.0
2019-04-01 13:45:00,161.93,162.03,161.93,161.99,5418.0,137.4776,137.5625,137.4776,137.5286,5418.0
2019-04-01 13:50:00,162.02,162.07,161.99,162.03,2999.0,137.5541,137.5965,137.5286,137.5625,2999.0
2019-04-01 13:55:00,162.03,162.03,161.93,162.02,4262.0,137.5625,137.5625,137.4776,137.5541,4262.0
2019-04-01 14:00:00,162.0,162.08,162.0,162.07,5641.0,137.5371,137.605,137.5371,137.5965,5641.0
2019-04-01 14:05:00,162.06,162.19,162.06,162.19,7161.0,137.588,137.6984,137.588,137.6984,7161.0
2019-04-01 14:10:00,162.27,162.33,162.21,162.28,5972.0,137.7663,137.8172,137.7154,137.7748,5972.0
2019-04-01 14:15:00,162.29,162.34,162.16,162.34,4617.0,137.7833,137.8257,137.6729,137.8257,4617.0
2019-04-01 14:20:00,162.35,162.35,162.25,162.33,4351.0,137.8342,137.8342,137.7493,137.8172,4351.0
2019-04-01 14:25:00,162.33,162.37,162.22,162.26,3430.0,137.8172,137.8512,137.7239,137.7578,3430.0
2019-04-01 14:30:00,162.26,162.27,162.18,162.2,8685.0,137.7578,137.7663,137.6899,137.7069,8685.0
2019-04-01 14:35:00,162.23,162.23,162.09,162.09,5407.0,137.7323,137.7323,137.6135,137.6135,5407.0
2019-04-01 14:40:00,162.07,162.14,162.02,162.03,8141.0,137.5965,137.6559,137.5541,137.5625,8141.0
2019-04-01 14:45:00,162.04,162.07,161.93,161.97,4960.0,137.571,137.5965,137.4776,137.5116,4960.0
2019-04-01 14:50:00,161.97,161.97,161.86,161.92,4741.0,137.5116,137.5116,137.4182,137.4692,4741.0
2019-04-01 14:55:00,161.92,162.1,161.92,161.99,5666.0,137.4692,137.622,137.4692,137.5286,5666.0
2019-04-01 15:00:00,161.98,162.01,161.93,161.99,4100.0,137.5201,137.5456,137.4776,137.5286,4100.0
2019-04-01 15:05:00,162.02,162.18,162.02,162.15,7593.0,137.5541,137.6899,137.5541,137.6644,7593.0
2019-04-01 15:10:00,162.16,162.22,162.1,162.15,13559.0,137.6729,137.7239,137.622,137.6644,13559.0
2019-04-01 15:15:00,162.17,162.27,162.15,162.26,16824.0,137.6814,137.7663,137.6644,137.7578,16824.0
2019-04-01 15:20:00,162.26,162.31,162.17,162.29,13006.0,137.7578,137.8003,137.6814,137.7833,13006.0
2019-04-01 15:25:00,162.3,162.32,162.25,162.32,11858.0,137.7918,137.8087,137.7493,137.8087,11858.0
2019-04-01 15:30:00,162.3,162.31,162.1,162.11,15634.0,137.7918,137.8003,137.622,137.6305,15634.0
2019-04-01 15:35:00,162.11,162.29,162.06,162.27,22629.0,137.6305,137.7833,137.588,137.7663,22629.0
2019-04-01 15:40:00,162.25,162.29,162.21,162.28,18781.0,137.7493,137.7833,137.7154,137.7748,18781.0
2019-04-01 15:45:00,162.29,162.35,162.25,162.35,24900.0,137.7833,137.8342,137.7493,137.8342,24900.0
2019-04-01 15:50:00,162.35,162.59,162.35,162.56,32617.0,137.8342,138.038,137.8342,138.0125,32617.0
2019-04-01 15:55:00,162.57,162.6,162.31,162.33,67631.0,138.021,138.0465,137.8003,137.8172,67631.0
2019-04-02 09:30:00,162.51,162.71,161.66,161.78,30713.0,137.9701,138.1399,137.2484,137.3503,30713.0
2019-04-02 09:35:00,161.9,162.21,161.84,162.02,9746.0,137.4522,137.7154,137.4012,137.5541,9746.0
2019-04-02 09:40:00,162.02,162.61,162.02,162.47,5915.0,137.5541,138.055,137.5541,137.9361,5915.0
2019-04-02 09:45:00,162.54,162.57,162.32,162.46,7180.0,137.9955,138.021,137.8087,137.9276,7180.0
2019-04-02 09:50:00,162.5,162.88,162.37,162.87,11307.0,137.9616,138.2842,137.8512,138.2757,11307.0
2019-04-02 09:55:00,162.89,163.7,162.87,163.7,12831.0,138.2927,138.9804,138.2757,138.9804,12831.0
2019-04-02 10:00:00,163.68,163.79,162.75,163.0,20023.0,138.9634,139.0568,138.1738,138.3861,20023.0
2019-04-02 10:05:00,163.0,163.07,162.77,163.07,8525.0,138.3861,138.4455,138.1908,138.4455,8525.0
2019-04-02 10:10:00,162.95,162.95,162.58,162.67,12222.0,138.3436,138.3436,138.0295,138.1059,12222.0
2019-04-02 10:15:00,162.63,162.63,162.42,162.56,7330.0,138.0719,138.0719,137.8936,138.0125,7330.0
2019-04-02 10:20:00,162.53,162.67,162.52,162.66,3954.0,137.987,138.1059,137.9785,138.0974,3954.0
2019-04-02 10:25:00,162.64,162.81,162.63,162.73,3418.0,138.0804,138.2248,138.0719,138.1568,3418.0
2019-04-02 10:30:00,162.79,162.84,162.7,162.77,6274.0,138.2078,138.2502,138.1314,138.1908,6274.0
2019-04-02 10:35:00,162.84,162.85,162.56,162.56,4216.0,138.2502,138.2587,138.0125,138.0125,4216.0
2019-04-02 10:40:00,162.48,162.52,162.4,162.45,5086.0,137.9446,137.9785,137.8767,137.9191,5086.0
2019-04-02 10:45:00,162.43,162.43,162.21,162.24,11047.0,137.9021,137.9021,137.7154,137.7408,11047.0
2019-04-02 10:50:00,162.25,162.3,162.09,162.23,37095.0,137.7493,137.7918,137.6135,137.7323,37095.0
2019-04-02 10:55:00,162.17,162.18,161.91,161.91,7478.0,137.6814,137.6899,137.4607,137.4607,7478.0
2019-04-02 11:00:00,161.93,162.0,161.8,162.0,21112.0,137.4776,137.5371,137.3673,137.5371,21112.0
2019-04-02 11:05:00,162.06,162.07,161.85,161.93,11484.0,137.588,137.5965,137.4097,137.4776,11484.0
2019-04-02 11:10:00,161.92,161.94,161.62,161.84,9737.0,137.4692,137.4861,137.2145,137.4012,9737.0
2019-04-02 11:15:00,161.86,162.23,161.86,162.14,13531.0,137.4182,137.7323,137.4182,137.6559,13531.0
2019-04-02 11:20:00,162.14,162.2,162.02,162.11,5521.0,137.6559,137.7069,137.5541,137.6305,5521.0
2019-04-02 11:25:00,162.08,162.2,162.07,162.18,4315.0,137.605,137.7069,137.5965,137.6899,4315.0
2019-04-02 11:30:00,162.3,162.3,162.1,162.17,6238.0,137.7918,137.7918,137.622,137.6814,6238.0
2019-04-02 11:35:00,162.18,162.2,162.03,162.08,3385.0,137.6899,137.7069,137.5625,137.605,3385.0
2019-04-02 11:40:00,162.08,162.08,162.0,162.04,3900.0,137.605,137.605,137.5371,137.571,3900.0
2019-04-02 11:45:00,162.15,162.26,162.14,162.24,4294.0,137.6644,137.7578,137.6559,137.7408,4294.0
2019-04-02 11:50:00,162.24,162.24,162.14,162.17,3200.0,137.7408,137.7408,137.6559,137.6814,3200.0
2019-04-02 11:55:00,162.17,162.17,162.02,162.05,7399.0,137.6814,137.6814,137.5541,137.5795,7399.0
2019-04-02 12:00:00,162.06,162.1,161.96,162.08,7594.0,137.588,137.622,137.5031,137.605,7594.0
2019-04-02 12:05:00,162.09,162.13,162.06,162.06,2625.0,137.6135,137.6474,137.588,137.588,2625.0
2019-04-02 12:10:00,162.06,162.14,162.04,162.12,5391.0,137.588,137.6559,137.571,137.639,5391.0
2019-04-02 12:15:00,162.1,162.1,162.0,162.0,6100.0,137.622,137.622,137.5371,137.5371,6100.0
2019-04-02 12:20:00,162.0,162.0,161.8,161.95,6476.0,137.5371,137.5371,137.3673,137.4946,6476.0
2019-04-02 12:25:00,161.96,162.07,161.93,162.07,6022.0,137.5031,137.5965,137.4776,137.5965,6022.0
2019-04-02 12:30:00,162.03,162.03,161.92,161.98,4413.0,137.5625,137.5625,137.4692,137.5201,4413.0
2019-04-02 12:35:00,162.07,162.15,161.96,162.14,13049.0,137.5965,137.6644,137.5031,137.6559,13049.0
2019-04-02 12:40:00,162.15,162.2,162.14,162.14,3128.0,137.6644,137.7069,137.6559,137.6559,3128.0
2019-04-02 12:45:00,162.14,162.18,162.1,162.18,2616.0,137.6559,137.6899,137.622,137.6899,2616.0
2019-04-02 12:50:00,162.18,162.18,161.98,161.98,2925.0,137.6899,137.6899,137.5201,137.5201,2925.0
2019-04-02 12:55:00,161.98,162.11,161.97,162.11,4010.0,137.5201,137.6305,137.5116,137.6305,4010.0
2019-04-02 13:00:00,162.09,162.09,161.96,162.04,6302.0,137.6135,137.6135,137.5031,137.571,6302.0
2019-04-02 13:05:00,162.05,162.27,162.03,162.24,4301.0,137.5795,137.7663,137.5625,137.7408,4301.0
2019-04-02 13:10:00,162.24,162.24,162.14,162.15,10157.0,137.7408,137.7408,137.6559,137.6644,10157.0
2019-04-02 13:15:00,162.2,162.2,162.15,162.15,1000.0,137.7069,137.7069,137.6644,137.6644,1000.0
2019-04-02 13:20:00,162.13,162.19,162.11,162.18,2949.0,137.6474,137.6984,137.6305,137.6899,2949.0
2019-04-02 13:25:00,162.18,162.18,162.11,162.11,2979.0,137.6899,137.6899,137.6305,137.6305,2979.0
2019-04-02 13:30:00,162.15,162.16,162.04,162.16,4328.0,137.6644,137.6729,137.571,137.6729,4328.0
2019-04-02 13:35:00,162.18,162.23,162.18,162.18,1800.0,137.6899,137.7323,137.6899,137.6899,1800.0
2019-04-02 13:40:00,162.16,162.24,162.13,162.2,18732.0,137.6729,137.7408,137.6474,137.7069,18732.0
2019-04-02 13:45:00,162.18,162.21,162.03,162.03,4668.0,137.6899,137.7154,137.5625,137.5625,4668.0
2019-04-02 13:50:00,162.0,162.01,161.96,161.97,2119.0,137.5371,137.5456,137.5031,137.5116,2119.0
2019-04-02 13:55:00,161.94,162.02,161.92,162.01,2007.0,137.4861,137.5541,137.4692,137.5456,2007.0
2019-04-02 14:00:00,162.02,162.08,162.01,162.08,2532.0,137.5541,137.605,137.5456,137.605,2532.0
2019-04-02 14:05:00,162.07,162.08,162.02,162.08,1861.0,137.5965,137.605,137.5541,137.605,1861.0
2019-04-02 14:10:00,162.07,162.14,162.07,162.14,2926.0,137.5965,137.6559,137.5965,137.6559,2926.0
2019-04-02 14:15:00,162.16,162.16,162.07,162.07,1829.0,137.6729,137.6729,137.5965,137.5965,1829.0
2019-04-02 14:20:00,162.07,162.1,162.02,162.1,3423.0,137.5965,137.622,137.5541,137.622,3423.0
2019-04-02 14:25:00,162.11,162.13,162.09,162.13,1885.0,137.6305,137.6474,137.6135,137.6474,1885.0
2019-04-02 14:30:00,162.12,162.19,162.12,162.19,1918.0,137.639,137.6984,137.639,137.6984,1918.0
2019-04-02 14:35:00,162.15,162.19,162.1,162.12,7447.0,137.6644,137.6984,137.622,137.639,7447.0
2019-04-02 14:40:00,162.14,162.15,162.1,162.15,3555.0,137.6559,137.6644,137.622,137.6644,3555.0
2019-04-02 14:45:00,162.16,162.24,162.14,162.17,3551.0,137.6729,137.7408,137.6559,137.6814,3551.0
2019-04-02 14:50:00,162.19,162.2,162.06,162.1,4865.0,137.6984,137.7069,137.588,137.622,4865.0
2019-04-02 14:55:00,162.12,162.18,162.12,162.17,5342.0,137.639,137.6899,137.639,137.6814,5342.0
2019-04-02 15:00:00,162.19,162.22,162.08,162.09,5848.0,137.6984,137.7239,137.605,137.6135,5848.0
2019-04-02 15:05:00,162.11,162.17,162.09,162.13,5261.0,137.6305,137.6814,137.6135,137.6474,5261.0
2019-04-02 15:10:00,162.14,162.15,162.09,162.11,10678.0,137.6559,137.6644,137.6135,137.6305,10678.0
2019-04-02 15:15:00,162.11,162.16,162.1,162.15,5356.0,137.6305,137.6729,137.622,137.6644,5356.0
2019-04-02 15:20:00,162.13,162.13,162.03,162.06,6144.0,137.6474,137.6474,137.5625,137.588,6144.0
2019-04-02 15:25:00,162.06,162.12,162.06,162.11,8876.0,137.588,137.639,137.588,137.6305,8876.0
2019-04-02 15:30:00,162.1,162.13,162.03,162.09,10678.0,137.622,137.6474,137.5625,137.6135,10678.0
2019-04-02 15:35:00,162.07,162.2,162.07,162.13,22905.0,137.5965,137.7069,137.5965,137.6474,22905.0
2019-04-02 15:40:00,162.12,162.14,162.08,162.08,9949.0,137.639,137.6559,137.605,137.605,9949.0
2019-04-02 15:45:00,162.06,162.06,161.98,162.01,17154.0,137.588,137.588,137.5201,137.5456,17154.0
2019-04-02 15:50:00,162.01,162.08,162.0,162.03,18518.0,137.5456,137.605,137.5371,137.5625,18518.0
2019-04-02 15:55:00,162.05,162.05,161.81,161.85,59057.0,137.5795,137.5795,137.3758,137.4097,59057.0
2019-04-03 09:30:00,162.19,162.65,162.0,162.0,15333.0,137.6984,138.0889,137.5371,137.5371,15333.0
2019-04-03 09:35:00,161.99,162.77,161.99,162.45,6055.0,137.5286,138.1908,137.5286,137.9191,6055.0
2019-04-03 09:40:00,162.54,162.62,162.12,162.12,9300.0,137.9955,138.0634,137.639,137.639,9300.0
2019-04-03 09:45:00,162.14,162.26,161.73,162.02,9406.0,137.6559,137.7578,137.3078,137.5541,9406.0
2019-04-03 09:50:00,162.07,162.1,161.54,161.55,5750.0,137.5965,137.622,137.1465,137.155,5750.0
2019-04-03 09:55:00,161.54,161.6,161.08,161.08,17743.0,137.1465,137.1975,136.756,136.756,17743.0
2019-04-03 10:00:00,161.0,161.44,160.97,161.44,3760.0,136.6881,137.0616,136.6626,137.0616,3760.0
2019-04-03 10:05:00,161.38,161.38,161.18,161.18,8937.0,137.0107,137.0107,136.8409,136.8409,8937.0
2019-04-03 10:10:00,161.28,161.37,161.18,161.35,4528.0,136.9258,137.0022,136.8409,136.9852,4528.0
2019-04-03 10:15:00,161.36,161.79,161.36,161.74,4078.0,136.9937,137.3588,136.9937,137.3163,4078.0
2019-04-03 10:20:00,161.84,161.98,161.62,161.72,4096.0,137.4012,137.5201,137.2145,137.2994,4096.0
2019-04-03 10:25:00,161.67,161.78,161.54,161.72,6568.0,137.2569,137.3503,137.1465,137.2994,6568.0
2019-04-03 10:30:00,161.66,161.86,161.63,161.86,2304.0,137.2484,137.4182,137.2229,137.4182,2304.0
2019-04-03 10:35:00,161.84,162.03,161.7,162.03,4205.0,137.4012,137.5625,137.2824,137.5625,4205.0
2019-04-03 10:40:00,161.99,162.12,161.89,162.02,4151.0,137.5286,137.639,137.4437,137.5541,4151.0
2019-04-03 10:45:00,161.99,162.03,161.72,161.72,3277.0,137.5286,137.5625,137.2994,137.2994,3277.0
2019-04-03 10:50:00,161.77,162.04,161.77,162.0,3889.0,137.3418,137.571,137.3418,137.5371,3889.0
2019-04-03 10:55:00,161.97,162.14,161.97,162.12,3108.0,137.5116,137.6559,137.5116,137.639,3108.0
2019-04-03 11:00:00,162.11,162.31,162.1,162.25,1700.0,137.6305,137.8003,137.622,137.7493,1700.0
2019-04-03 11:05:00,162.31,162.31,161.96,161.96,2659.0,137.8003,137.8003,137.5031,137.5031,2659.0
2019-04-03 11:10:00,161.98,162.13,161.78,162.13,6025.0,137.5201,137.6474,137.3503,137.6474,6025.0
2019-04-03 11:15:00,162.12,162.18,162.03,162.18,1498.0,137.639,137.6899,137.5625,137.6899,1498.0
2019-04-03 11:20:00,162.14,162.17,162.06,162.06,2466.0,137.6559,137.6814,137.588,137.588,2466.0
2019-04-03 11:25:00,162.0,162.19,162.0,162.13,2400.0,137.5371,137.6984,137.5371,137.6474,2400.0
2019-04-03 11:30:00,162.17,162.24,162.1,162.15,2300.0,137.6814,137.7408,137.622,137.6644,2300.0
2019-04-03 11:35:00,162.23,162.26,162.1,162.24,1500.0,137.7323,137.7578,137.622,137.7408,1500.0
2019-04-03 11:40:00,162.26,162.26,162.1,162.21,5688.0,137.7578,137.7578,137.622,137.7154,5688.0
2019-04-03 11:45:00,162.28,162.3,162.09,162.11,1300.0,137.7748,137.7918,137.6135,137.6305,1300.0
2019-04-03 11:50:00,162.17,162.21,162.1,162.21,1600.0,137.6814,137.7154,137.622,137.7154,1600.0
2019-04-03 11:55:00,162.16,162.29,162.16,162.24,1400.0,137.6729,137.7833,137.6729,137.7408,1400.0
2019-04-03 12:00:00,162.26,162.38,162.2,162.31,2600.0,137.7578,137.8597,137.7069,137.8003,2600.0
2019-04-03 12:05:00,162.37,162.37,162.18,162.26,1600.0,137.8512,137.8512,137.6899,137.7578,1600.0
2019-04-03 12:10:00,162.29,162.32,162.26,162.26,700.0,137.7833,137.8087,137.7578,137.7578,700.0
2019-04-03 12:15:00,162.21,162.22,162.03,162.1,2376.0,137.7154,137.7239,137.5625,137.622,2376.0
2019-04-03 12:20:00,162.06,162.14,162.03,162.14,1500.0,137.588,137.6559,137.5625,137.6559,1500.0
2019-04-03 12:25:00,162.12,162.19,162.11,162.18,1445.0,137.639,137.6984,137.6305,137.6899,1445.0
2019-04-03 12:30:00,162.11,162.13,162.04,162.11,3695.0,137.6305,137.6474,137.571,137.6305,3695.0
2019-04-03 12:35:00,162.11,162.19,162.07,162.19,1601.0,137.6305,137.6984,137.5965,137.6984,1601.0
2019-04-03 12:40:00,162.18,162.29,162.18,162.26,4621.0,137.6899,137.7833,137.6899,137.7578,4621.0
2019-04-03 12:45:00,162.28,162.29,162.2,162.2,1583.0,137.7748,137.7833,137.7069,137.7069,1583.0
2019-04-03 12:50:00,162.18,162.18,162.08,162.14,10040.0,137.6899,137.6899,137.605,137.6559,10040.0
2019-04-03 12:55:00,162.14,162.16,162.06,162.16,2729.0,137.6559,137.6729,137.588,137.6729,2729.0
2019-04-03 13:00:00,162.16,162.35,162.16,162.27,1575.0,137.6729,137.8342,137.6729,137.7663,1575.0
2019-04-03 13:05:00,162.31,162.31,162.22,162.23,1000.0,137.8003,137.8003,137.7239,137.7323,1000.0
2019-04-03 13:10:00,162.25,162.26,162.1,162.19,4752.0,137.7493,137.7578,137.622,137.6984,4752.0
2019-04-03 13:15:00,162.19,162.19,162.09,162.09,1600.0,137.6984,137.6984,137.6135,137.6135,1600.0
2019-04-03 13:20:00,162.14,162.15,162.13,162.15,900.0,137.6559,137.6644,137.6474,137.6644,900.0
2019-04-03 13:25:00,162.14,162.14,162.05,162.06,6118.0,137.6559,137.6559,137.5795,137.588,6118.0
2019-04-03 13:30:00,162.07,162.08,162.02,162.04,1501.0,137.5965,137.605,137.5541,137.571,1501.0
2019-04-03 13:35:00,162.01,162.05,162.0,162.03,3353.0,137.5456,137.5795,137.5371,137.5625,3353.0
2019-04-03 13:40:00,161.94,161.94,161.78,161.86,5756.0,137.4861,137.4861,137.3503,137.4182,5756.0
2019-04-03 13:45:00,161.93,161.93,161.79,161.8,1538.0,137.4776,137.4776,137.3588,137.3673,1538.0
2019-04-03 13:50:00,161.78,161.78,161.6,161.65,1000.0,137.3503,137.3503,137.1975,137.2399,1000.0
2019-04-03 13:55:00,161.61,161.68,161.59,161.68,2932.0,137.206,137.2654,137.189,137.2654,2932.0
2019-04-03 14:00:00,161.63,161.63,161.4,161.4,10344.0,137.2229,137.2229,137.0277,137.0277,10344.0
2019-04-03 14:05:00,161.4,161.44,161.36,161.44,2023.0,137.0277,137.0616,136.9937,137.0616,2023.0
2019-04-03 14:10:00,161.43,161.58,161.41,161.5,2880.0,137.0531,137.1805,137.0362,137.1126,2880.0
2019-04-03 14:15:00,161.49,161.56,161.46,161.5,2530.0,137.1041,137.1635,137.0786,137.1126,2530.0
2019-04-03 14:20:00,161.57,161.7,161.57,161.66,5211.0,137.172,137.2824,137.172,137.2484,5211.0
2019-04-03 14:25:00,161.7,161.87,161.7,161.8,1520.0,137.2824,137.4267,137.2824,137.3673,1520.0
2019-04-03 14:30:00,161.77,161.77,161.67,161.71,1601.0,137.3418,137.3418,137.2569,137.2909,1601.0
2019-04-03 14:35:00,161.67,161.67,161.49,161.53,4588.0,137.2569,137.2569,137.1041,137.138,4588.0
2019-04-03 14:40:00,161.54,161.54,161.3,161.39,5522.0,137.1465,137.1465,136.9428,137.0192,5522.0
2019-04-03 14:45:00,161.44,161.55,161.41,161.53,2500.0,137.0616,137.155,137.0362,137.138,2500.0
2019-04-03 14:50:00,161.5,161.55,161.42,161.46,3029.0,137.1126,137.155,137.0447,137.0786,3029.0
2019-04-03 14:55:00,161.45,161.47,161.35,161.39,2402.0,137.0701,137.0871,136.9852,137.0192,2402.0
2019-04-03 15:00:00,161.27,161.47,161.27,161.46,2600.0,136.9173,137.0871,136.9173,137.0786,2600.0
2019-04-03 15:05:00,161.45,161.46,161.35,161.35,1396.0,137.0701,137.0786,136.9852,136.9852,1396.0
2019-04-03 15:10:00,161.35,161.39,161.28,161.39,5489.0,136.9852,137.0192,136.9258,137.0192,5489.0
2019-04-03 15:15:00,161.28,161.39,161.22,161.26,4047.0,136.9258,137.0192,136.8749,136.9088,4047.0
2019-04-03 15:20:00,161.24,161.31,161.17,161.31,5337.0,136.8918,136.9513,136.8324,136.9513,5337.0
2019-04-03 15:25:00,161.29,161.55,161.29,161.55,3627.0,136.9343,137.155,136.9343,137.155,3627.0
2019-04-03 15:30:00,161.51,161.56,161.41,161.52,8070.0,137.1211,137.1635,137.0362,137.1296,8070.0
2019-04-03 15:35:00,161.56,161.66,161.54,161.55,6517.0,137.1635,137.2484,137.1465,137.155,6517.0
2019-04-03 15:40:00,161.55,161.62,161.52,161.6,5715.0,137.155,137.2145,137.1296,137.1975,5715.0
2019-04-03 15:45:00,161.59,161.63,161.42,161.52,10834.0,137.189,137.2229,137.0447,137.1296,10834.0
2019-04-03 15:50:00,161.51,161.65,161.42,161.46,18616.0,137.1211,137.2399,137.0447,137.0786,18616.0
2019-04-03 15:55:00,161.53,161.64,161.39,161.45,48506.0,137.138,137.2314,137.0192,137.0701,48506.0
2019-04-04 09:30:00,160.95,161.68,160.43,161.68,14356.0,136.6456,137.2654,136.2042,137.2654,14356.0
2019-04-04 09:35:00,161.62,162.11,161.51,162.11,1885.0,137.2145,137.6305,137.1211,137.6305,1885.0
2019-04-04 09:40:00,162.28,162.3,162.06,162.2,5900.0,137.7748,137.7918,137.588,137.7069,5900.0
2019-04-04 09:45:00,162.24,162.54,162.24,162.44,950.0,137.7408,137.9955,137.7408,137.9106,950.0
2019-04-04 09:50:00,162.45,162.6,162.31,162.34,2002.0,137.9191,138.0465,137.8003,137.8257,2002.0
2019-04-04 09:55:00,162.27,162.6,162.27,162.58,3575.0,137.7663,138.0465,137.7663,138.0295,3575.0
2019-04-04 10:00:00,162.65,162.79,162.65,162.71,1200.0,138.0889,138.2078,138.0889,138.1399,1200.0
2019-04-04 10:05:00,162.66,162.73,162.58,162.58,1900.0,138.0974,138.1568,138.0295,138.0295,1900.0
2019-04-04 10:10:00,162.56,162.6,162.52,162.57,3023.0,138.0125,138.0465,137.9785,138.021,3023.0
2019-04-04 10:15:00,162.55,162.57,162.35,162.37,5174.0,138.004,138.021,137.8342,137.8512,5174.0
2019-04-04 10:20:00,162.41,162.45,162.34,162.36,3406.0,137.8852,137.9191,137.8257,137.8427,3406.0
2019-04-04 10:25:00,162.41,162.41,162.23,162.23,2203.0,137.8852,137.8852,137.7323,137.7323,2203.0
2019-04-04 10:30:00,162.21,162.24,162.0,162.0,14608.0,137.7154,137.7408,137.5371,137.5371,14608.0
2019-04-04 10:35:00,162.06,162.33,162.03,162.17,6862.0,137.588,137.8172,137.5625,137.6814,6862.0
2019-04-04 10:40:00,162.13,162.3,162.1,162.19,44338.0,137.6474,137.7918,137.622,137.6984,44338.0
2019-04-04 10:45:00,162.29,162.72,162.27,162.62,7672.0,137.7833,138.1483,137.7663,138.0634,7672.0
2019-04-04 10:50:00,162.65,162.78,162.57,162.71,1750.0,138.0889,138.1993,138.021,138.1399,1750.0
2019-04-04 10:55:00,162.71,162.96,162.65,162.94,2463.0,138.1399,138.3521,138.0889,138.3351,2463.0
2019-04-04 11:00:00,162.95,163.0,162.89,162.96,3798.0,138.3436,138.3861,138.2927,138.3521,3798.0
2019-04-04 11:05:00,162.96,163.32,162.95,163.25,6040.0,138.3521,138.6577,138.3436,138.5983,6040.0
2019-04-04 11:10:00,163.29,163.4,163.17,163.23,8035.0,138.6323,138.7257,138.5304,138.5813,8035.0
2019-04-04 11:15:00,163.16,163.16,162.85,162.85,2685.0,138.5219,138.5219,138.2587,138.2587,2685.0
2019-04-04 11:20:00,162.72,162.72,162.55,162.7,5602.0,138.1483,138.1483,138.004,138.1314,5602.0
2019-04-04 11:25:00,162.79,162.91,162.78,162.84,2608.0,138.2078,138.3097,138.1993,138.2502,2608.0
2019-04-04 11:30:00,162.82,162.82,162.65,162.66,800.0,138.2332,138.2332,138.0889,138.0974,800.0
2019-04-04 11:35:00,162.68,162.88,162.68,162.88,1300.0,138.1144,138.2842,138.1144,138.2842,1300.0
2019-04-04 11:40:00,162.86,162.86,162.7,162.8,1159.0,138.2672,138.2672,138.1314,138.2163,1159.0
2019-04-04 11:45:00,162.8,162.83,162.73,162.73,1500.0,138.2163,138.2417,138.1568,138.1568,1500.0
2019-04-04 11:50:00,162.7,162.7,162.57,162.69,1850.0,138.1314,138.1314,138.021,138.1229,1850.0
2019-04-04 11:55:00,162.65,162.78,162.65,162.68,1600.0,138.0889,138.1993,138.0889,138.1144,1600.0
2019-04-04 12:00:00,162.66,162.85,162.66,162.8,2008.0,138.0974,138.2587,138.0974,138.2163,2008.0
2019-04-04 12:05:00,162.81,162.92,162.81,162.88,940.0,138.2248,138.3181,138.2248,138.2842,940.0
2019-04-04 12:10:00,162.85,162.94,162.77,162.77,1800.0,138.2587,138.3351,138.1908,138.1908,1800.0
2019-04-04 12:15:00,162.66,162.66,162.41,162.56,5510.0,138.0974,138.0974,137.8852,138.0125,5510.0
2019-04-04 12:20:00,162.55,162.71,162.55,162.62,2613.0,138.004,138.1399,138.004,138.0634,2613.0
2019-04-04 12:25:00,162.69,162.8,162.66,162.8,3000.0,138.1229,138.2163,138.0974,138.2163,3000.0
2019-04-04 12:30:00,162.76,162.88,162.71,162.84,4139.0,138.1823,138.2842,138.1399,138.2502,4139.0
2019-04-04 12:35:00,162.89,163.0,162.89,162.94,1510.0,138.2927,138.3861,138.2927,138.3351,1510.0
2019-04-04 12:40:00,163.0,163.06,162.92,162.98,2193.0,138.3861,138.437,138.3181,138.3691,2193.0
2019-04-04 12:45:00,162.97,163.0,162.89,162.97,1600.0,138.3606,138.3861,138.2927,138.3606,1600.0
2019-04-04 12:50:00,162.94,163.07,162.94,162.98,7404.0,138.3351,138.4455,138.3351,138.3691,7404.0
2019-04-04 12:55:00,163.0,163.04,162.97,162.99,900.0,138.3861,138.42,138.3606,138.3776,900.0
2019-04-04 13:00:00,162.97,162.97,162.88,162.88,1000.0,138.3606,138.3606,138.2842,138.2842,1000.0
2019-04-04 13:05:00,162.89,162.89,162.8,162.8,800.0,138.2927,138.2927,138.2163,138.2163,800.0
2019-04-04 13:10:00,162.8,162.83,162.74,162.8,1100.0,138.2163,138.2417,138.1653,138.2163,1100.0
2019-04-04 13:15:00,162.82,162.85,162.71,162.84,1326.0,138.2332,138.2587,138.1399,138.2502,1326.0
2019-04-04 13:20:00,162.9,162.91,162.85,162.9,968.0,138.3012,138.3097,138.2587,138.3012,968.0
2019-04-04 13:25:00,162.86,162.86,162.77,162.86,1869.0,138.2672,138.2672,138.1908,138.2672,1869.0
2019-04-04 13:30:00,162.83,162.86,162.81,162.82,2303.0,138.2417,138.2672,138.2248,138.2332,2303.0
2019-04-04 13:35:00,162.85,162.85,162.73,162.79,2726.0,138.2587,138.2587,138.1568,138.2078,2726.0
2019-04-04 13:40:00,162.79,162.83,162.75,162.83,1600.0,138.2078,138.2417,138.1738,138.2417,1600.0
2019-04-04 13:45:00,162.89,162.89,162.82,162.83,5007.0,138.2927,138.2927,138.2332,138.2417,5007.0
2019-04-04 13:50:00,162.81,163.06,162.81,163.06,2387.0,138.2248,138.437,138.2248,138.437,2387.0
2019-04-04 13:55:00,163.04,163.04,162.9,162.9,1500.0,138.42,138.42,138.3012,138.3012,1500.0
2019-04-04 14:00:00,162.86,162.94,162.8,162.88,4200.0,138.2672,138.3351,138.2163,138.2842,4200.0
2019-04-04 14:05:00,162.9,163.03,162.89,163.0,3865.0,138.3012,138.4115,138.2927,138.3861,3865.0
2019-04-04 14:10:00,163.03,163.03,162.93,162.96,3986.0,138.4115,138.4115,138.3266,138.3521,3986.0
2019-04-04 14:15:00,162.99,163.01,162.95,162.98,2563.0,138.3776,138.3946,138.3436,138.3691,2563.0
2019-04-04 14:20:00,162.97,162.97,162.89,162.91,3380.0,138.3606,138.3606,138.2927,138.3097,3380.0
2019-04-04 14:25:00,162.88,162.88,162.73,162.74,2205.0,138.2842,138.2842,138.1568,138.1653,2205.0
2019-04-04 14:30:00,162.77,162.77,162.7,162.73,2295.0,138.1908,138.1908,138.1314,138.1568,2295.0
2019-04-04 14:35:00,162.72,162.78,162.71,162.77,3911.0,138.1483,138.1993,138.1399,138.1908,3911.0
2019-04-04 14:40:00,162.81,162.85,162.8,162.85,1824.0,138.2248,138.2587,138.2163,138.2587,1824.0
2019-04-04 14:45:00,162.87,162.95,162.83,162.92,5426.0,138.2757,138.3436,138.2417,138.3181,5426.0
2019-04-04 14:50:00,162.91,162.94,162.86,162.88,3603.0,138.3097,138.3351,138.2672,138.2842,3603.0
2019-04-04 14:55:00,162.87,162.93,162.86,162.89,8241.0,138.2757,138.3266,138.2672,138.2927,8241.0
2019-04-04 15:00:00,162.89,162.98,162.84,162.98,5740.0,138.2927,138.3691,138.2502,138.3691,5740.0
2019-04-04 15:05:00,163.0,163.09,162.95,162.95,6456.0,138.3861,138.4625,138.3436,138.3436,6456.0
2019-04-04 15:10:00,162.95,163.17,162.93,163.17,13484.0,138.3436,138.5304,138.3266,138.5304,13484.0
2019-04-04 15:15:00,163.17,163.26,163.16,163.19,4040.0,138.5304,138.6068,138.5219,138.5474,4040.0
2019-04-04 15:20:00,163.18,163.2,163.1,163.2,5351.0,138.5389,138.5559,138.471,138.5559,5351.0
2019-04-04 15:25:00,163.2,163.2,163.06,163.14,7674.0,138.5559,138.5559,138.437,138.5049,7674.0
2019-04-04 15:30:00,163.16,163.25,163.16,163.23,11543.0,138.5219,138.5983,138.5219,138.5813,11543.0
2019-04-04 15:35:00,163.25,163.46,163.25,163.45,12149.0,138.5983,138.7766,138.5983,138.7681,12149.0
2019-04-04 15:40:00,163.48,163.51,163.33,163.38,12539.0,138.7936,138.8191,138.6662,138.7087,12539.0
2019-04-04 15:45:00,163.38,163.47,163.29,163.47,22772.0,138.7087,138.7851,138.6323,138.7851,22772.0
2019-04-04 15:50:00,163.5,163.62,163.47,163.53,21403.0,138.8106,138.9124,138.7851,138.836,21403.0
2019-04-04 15:55:00,163.57,163.64,163.36,163.43,49436.0,138.87,138.9294,138.6917,138.7511,49436.0
2019-04-05 09:30:00,163.5,164.43,163.5,163.75,28168.0,138.8106,139.6001,138.8106,139.0228,28168.0
2019-04-05 09:35:00,163.7,163.7,163.26,163.3,7005.0,138.9804,138.9804,138.6068,138.6408,7005.0
2019-04-05 09:40:00,163.36,163.53,163.04,163.25,11338.0,138.6917,138.836,138.42,138.5983,11338.0
2019-04-05 09:45:00,163.2,163.51,163.2,163.39,7103.0,138.5559,138.8191,138.5559,138.7172,7103.0
2019-04-05 09:50:00,163.39,163.84,163.39,163.8,8394.0,138.7172,139.0992,138.7172,139.0653,8394.0
2019-04-05 09:55:00,163.8,164.02,163.68,163.87,10030.0,139.0653,139.252,138.9634,139.1247,10030.0
2019-04-05 10:00:00,163.86,163.86,163.55,163.55,6300.0,139.1162,139.1162,138.853,138.853,6300.0
2019-04-05 10:05:00,163.47,163.74,163.47,163.74,2200.0,138.7851,139.0143,138.7851,139.0143,2200.0
2019-04-05 10:10:00,163.74,164.0,163.7,164.0,9556.0,139.0143,139.2351,138.9804,139.2351,9556.0
2019-04-05 10:15:00,163.93,164.02,163.82,163.9,6497.0,139.1756,139.252,139.0822,139.1502,6497.0
2019-04-05 10:20:00,163.97,164.16,163.9,164.11,6066.0,139.2096,139.3709,139.1502,139.3284,6066.0
2019-04-05 10:25:00,164.1,164.2,164.0,164.04,4694.0,139.32,139.4049,139.2351,139.269,4694.0
2019-04-05 10:30:00,164.05,164.18,164.0,164.03,10376.0,139.2775,139.3879,139.2351,139.2605,10376.0
2019-04-05 10:35:00,164.02,164.07,163.95,164.03,6263.0,139.252,139.2945,139.1926,139.2605,6263.0
2019-04-05 10:40:00,164.09,164.18,164.02,164.18,9173.0,139.3115,139.3879,139.252,139.3879,9173.0
2019-04-05 10:45:00,164.22,164.26,164.08,164.12,7391.0,139.4218,139.4558,139.303,139.3369,7391.0
2019-04-05 10:50:00,164.14,164.34,164.11,164.3,3834.0,139.3539,139.5237,139.3284,139.4898,3834.0
2019-04-05 10:55:00,164.34,164.35,163.87,163.91,10523.0,139.5237,139.5322,139.1247,139.1587,10523.0
2019-04-05 11:00:00,163.87,163.99,163.74,163.74,10639.0,139.1247,139.2266,139.0143,139.0143,10639.0
2019-04-05 11:05:00,163.72,163.94,163.72,163.84,16080.0,138.9973,139.1841,138.9973,139.0992,16080.0
2019-04-05 11:10:00,163.88,164.22,163.88,164.12,14228.0,139.1332,139.4218,139.1332,139.3369,14228.0
2019-04-05 11:15:00,164.12,164.3,164.1,164.22,9971.0,139.3369,139.4898,139.32,139.4218,9971.0
2019-04-05 11:20:00,164.21,164.21,164.07,164.08,4551.0,139.4133,139.4133,139.2945,139.303,4551.0
2019-04-05 11:25:00,164.04,164.12,163.86,164.01,9009.0,139.269,139.3369,139.1162,139.2435,9009.0
2019-04-05 11:30:00,164.04,164.08,163.9,163.92,4509.0,139.269,139.303,139.1502,139.1671,4509.0
2019-04-05 11:35:00,163.94,163.95,163.69,163.84,6100.0,139.1841,139.1926,138.9719,139.0992,6100.0
2019-04-05 11:40:00,163.9,164.02,163.88,163.96,2400.0,139.1502,139.252,139.1332,139.2011,2400.0
2019-04-05 11:45:00,164.0,164.0,163.75,163.76,5400.0,139.2351,139.2351,139.0228,139.0313,5400.0
2019-04-05 11:50:00,163.76,163.87,163.69,163.81,3218.0,139.0313,139.1247,138.9719,139.0738,3218.0
2019-04-05 11:55:00,163.85,163.87,163.64,163.7,3265.0,139.1077,139.1247,138.9294,138.9804,3265.0
2019-04-05 12:00:00,163.67,163.75,163.62,163.73,4499.0,138.9549,139.0228,138.9124,139.0058,4499.0
2019-04-05 12:05:00,163.7,163.9,163.7,163.9,2300.0,138.9804,139.1502,138.9804,139.1502,2300.0
2019-04-05 12:10:00,163.95,163.95,163.84,163.86,3329.0,139.1926,139.1926,139.0992,139.1162,3329.0
2019-04-05 12:15:00,163.88,163.93,163.8,163.81,4650.0,139.1332,139.1756,139.0653,139.0738,4650.0
2019-04-05 12:20:00,163.84,163.87,163.77,163.78,3600.0,139.0992,139.1247,139.0398,139.0483,3600.0
2019-04-05 12:25:00,163.75,163.76,163.64,163.75,5602.0,139.0228,139.0313,138.9294,139.0228,5602.0
2019-04-05 12:30:00,163.74,163.76,163.61,163.65,1700.0,139.0143,139.0313,138.904,138.9379,1700.0
2019-04-05 12:35:00,163.62,163.63,163.44,163.47,6615.0,138.9124,138.9209,138.7596,138.7851,6615.0
2019-04-05 12:40:00,163.42,163.54,163.36,163.39,2900.0,138.7426,138.8445,138.6917,138.7172,2900.0
2019-04-05 12:45:00,163.47,163.65,163.47,163.65,1497.0,138.7851,138.9379,138.7851,138.9379,1497.0
2019-04-05 12:50:00,163.68,163.71,163.57,163.64,3400.0,138.9634,138.9889,138.87,138.9294,3400.0
2019-04-05 12:55:00,163.64,163.64,163.54,163.61,2624.0,138.9294,138.9294,138.8445,138.904,2624.0
2019-04-05 13:00:00,163.6,163.65,163.48,163.57,3000.0,138.8955,138.9379,138.7936,138.87,3000.0
2019-04-05 13:05:00,163.48,163.61,163.42,163.61,2570.0,138.7936,138.904,138.7426,138.904,2570.0
2019-04-05 13:10:00,163.61,163.75,163.57,163.75,2400.0,138.904,139.0228,138.87,139.0228,2400.0
2019-04-05 13:15:00,163.75,163.76,163.6,163.71,3900.0,139.0228,139.0313,138.8955,138.9889,3900.0
2019-04-05 13:20:00,163.71,163.72,163.54,163.54,3125.0,138.9889,138.9973,138.8445,138.8445,3125.0
2019-04-05 13:25:00,163.56,163.58,163.45,163.47,3105.0,138.8615,138.8785,138.7681,138.7851,3105.0
2019-04-05 13:30:00,163.5,163.51,163.38,163.51,3200.0,138.8106,138.8191,138.7087,138.8191,3200.0
2019-04-05 13:35:00,163.58,163.6,163.45,163.48,4225.0,138.8785,138.8955,138.7681,138.7936,4225.0
2019-04-05 13:40:00,163.49,163.55,163.38,163.38,3800.0,138.8021,138.853,138.7087,138.7087,3800.0
2019-04-05 13:45:00,163.39,163.51,163.39,163.42,3348.0,138.7172,138.8191,138.7172,138.7426,3348.0
2019-04-05 13:50:00,163.46,163.46,163.36,163.41,3300.0,138.7766,138.7766,138.6917,138.7342,3300.0
2019-04-05 13:55:00,163.41,163.51,163.38,163.46,5700.0,138.7342,138.8191,138.7087,138.7766,5700.0
2019-04-05 14:00:00,163.5,163.5,163.37,163.45,6100.0,138.8106,138.8106,138.7002,138.7681,6100.0
2019-04-05 14:05:00,163.41,163.52,163.4,163.49,4600.0,138.7342,138.8275,138.7257,138.8021,4600.0
2019-04-05 14:10:00,163.48,163.57,163.46,163.49,6988.0,138.7936,138.87,138.7766,138.8021,6988.0
2019-04-05 14:15:00,163.48,163.49,163.41,163.41,3450.0,138.7936,138.8021,138.7342,138.7342,3450.0
2019-04-05 14:20:00,163.38,163.41,163.31,163.37,4532.0,138.7087,138.7342,138.6493,138.7002,4532.0
2019-04-05 14:25:00,163.36,163.43,163.3,163.4,5808.0,138.6917,138.7511,138.6408,138.7257,5808.0
2019-04-05 14:30:00,163.37,163.43,163.34,163.41,3678.0,138.7002,138.7511,138.6747,138.7342,3678.0
2019-04-05 14:35:00,163.41,163.45,163.4,163.44,2600.0,138.7342,138.7681,138.7257,138.7596,2600.0
2019-04-05 14:40:00,163.44,163.46,163.31,163.33,2249.0,138.7596,138.7766,138.6493,138.6662,2249.0
2019-04-05 14:45:00,163.34,163.42,163.32,163.38,5478.0,138.6747,138.7426,138.6577,138.7087,5478.0
2019-04-05 14:50:00,163.38,163.38,163.29,163.32,12995.0,138.7087,138.7087,138.6323,138.6577,12995.0
2019-04-05 14:55:00,163.32,163.48,163.32,163.41,11870.0,138.6577,138.7936,138.6577,138.7342,11870.0
2019-04-05 15:00:00,163.39,163.39,163.3,163.31,2742.0,138.7172,138.7172,138.6408,138.6493,2742.0
2019-04-05 15:05:00,163.35,163.35,163.25,163.25,3966.0,138.6832,138.6832,138.5983,138.5983,3966.0
2019-04-05 15:10:00,163.22,163.36,163.2,163.27,6129.0,138.5728,138.6917,138.5559,138.6153,6129.0
2019-04-05 15:15:00,163.27,163.28,163.24,163.27,5926.0,138.6153,138.6238,138.5898,138.6153,5926.0
2019-04-05 15:20:00,163.28,163.37,163.27,163.27,8830.0,138.6238,138.7002,138.6153,138.6153,8830.0
2019-04-05 15:25:00,163.26,163.3,163.23,163.23,6188.0,138.6068,138.6408,138.5813,138.5813,6188.0
2019-04-05 15:30:00,163.23,163.3,163.19,163.22,12029.0,138.5813,138.6408,138.5474,138.5728,12029.0
2019-04-05 15:35:00,163.22,163.23,163.05,163.21,9661.0,138.5728,138.5813,138.4285,138.5644,9661.0
2019-04-05 15:40:00,163.22,163.22,163.1,163.11,6550.0,138.5728,138.5728,138.471,138.4795,6550.0
2019-04-05 15:45:00,163.1,163.1,162.97,163.01,14462.0,138.471,138.471,138.3606,138.3946,14462.0
2019-04-05 15:50:00,162.99,163.19,162.93,163.12,20320.0,138.3776,138.5474,138.3266,138.4879,20320.0
2019-04-05 15:55:00,163.13,163.33,163.11,163.27,36961.0,138.4964,138.6662,138.4795,138.6153,36961.0
2019-04-08 09:30:00,163.0,163.56,162.7,162.7,9558.0,138.3861,138.8615,138.1314,138.1314,9558.0
2019-04-08 09:35:00,162.54,162.75,162.16,162.58,13080.0,137.9955,138.1738,137.6729,138.0295,13080.0
2019-04-08 09:40:00,162.47,163.1,162.42,162.97,9070.0,137.9361,138.471,137.8936,138.3606,9070.0
2019-04-08 09:45:00,163.14,163.14,163.04,163.12,925.0,138.5049,138.5049,138.42,138.4879,925.0
2019-04-08 09:50:00,163.2,163.21,162.9,162.9,5481.0,138.5559,138.5644,138.3012,138.3012,5481.0
2019-04-08 09:55:00,163.0,163.1,162.83,162.83,1200.0,138.3861,138.471,138.2417,138.2417,1200.0
2019-04-08 10:00:00,162.87,163.17,162.87,162.95,1651.0,138.2757,138.5304,138.2757,138.3436,1651.0
2019-04-08 10:05:00,162.92,162.93,162.71,162.82,3555.0,138.3181,138.3266,138.1399,138.2332,3555.0
2019-04-08 10:10:00,162.82,162.85,162.67,162.76,6378.0,138.2332,138.2587,138.1059,138.1823,6378.0
2019-04-08 10:15:00,162.84,163.15,162.75,163.14,3775.0,138.2502,138.5134,138.1738,138.5049,3775.0
2019-04-08 10:20:00,163.13,163.22,163.06,163.17,900.0,138.4964,138.5728,138.437,138.5304,900.0
2019-04-08 10:25:00,163.13,163.16,162.94,163.16,2050.0,138.4964,138.5219,138.3351,138.5219,2050.0
2019-04-08 10:30:00,163.23,163.23,163.08,163.08,2400.0,138.5813,138.5813,138.454,138.454,2400.0
2019-04-08 10:35:00,163.09,163.19,163.06,163.12,4688.0,138.4625,138.5474,138.437,138.4879,4688.0
2019-04-08 10:40:00,163.09,163.12,162.97,162.97,3140.0,138.4625,138.4879,138.3606,138.3606,3140.0
2019-04-08 10:45:00,162.93,163.03,162.91,162.96,1505.0,138.3266,138.4115,138.3097,138.3521,1505.0
2019-04-08 10:50:00,163.13,163.19,163.1,163.11,2433.0,138.4964,138.5474,138.471,138.4795,2433.0
2019-04-08 10:55:00,163.1,163.11,163.01,163.06,1773.0,138.471,138.4795,138.3946,138.437,1773.0
2019-04-08 11:00:00,163.13,163.25,163.08,163.15,3000.0,138.4964,138.5983,138.454,138.5134,3000.0
2019-04-08 11:05:00,163.12,163.19,163.04,163.04,2559.0,138.4879,138.5474,138.42,138.42,2559.0
2019-04-08 11:10:00,163.04,163.08,162.87,162.91,1552.0,138.42,138.454,138.2757,138.3097,1552.0
2019-04-08 11:15:00,162.97,163.03,162.77,162.79,2708.0,138.3606,138.4115,138.1908,138.2078,2708.0
2019-04-08 11:20:00,162.79,162.91,162.77,162.84,1433.0,138.2078,138.3097,138.1908,138.2502,1433.0
2019-04-08 11:25:00,162.84,162.93,162.84,162.93,1523.0,138.2502,138.3266,138.2502,138.3266,1523.0
2019-04-08 11:30:00,162.99,163.22,162.99,163.13,4370.0,138.3776,138.5728,138.3776,138.4964,4370.0
2019-04-08 11:35:00,163.09,163.19,163.09,163.16,1858.0,138.4625,138.5474,138.4625,138.5219,1858.0
2019-04-08 11:40:00,163.18,163.19,163.1,163.1,1300.0,138.5389,138.5474,138.471,138.471,1300.0
2019-04-08 11:45:00,163.11,163.17,163.0,163.17,2149.0,138.4795,138.5304,138.3861,138.5304,2149.0
2019-04-08 11:50:00,163.16,163.17,163.02,163.09,2482.0,138.5219,138.5304,138.403,138.4625,2482.0
2019-04-08 11:55:00,163.06,163.19,163.06,163.16,1645.0,138.437,138.5474,138.437,138.5219,1645.0
2019-04-08 12:00:00,163.16,163.17,162.9,162.94,6777.0,138.5219,138.5304,138.3012,138.3351,6777.0
2019-04-08 12:05:00,162.91,162.94,162.8,162.89,3970.0,138.3097,138.3351,138.2163,138.2927,3970.0
2019-04-08 12:10:00,162.88,163.02,162.87,162.92,3600.0,138.2842,138.403,138.2757,138.3181,3600.0
2019-04-08 12:15:00,162.97,163.0,162.95,163.0,1310.0,138.3606,138.3861,138.3436,138.3861,1310.0
2019-04-08 12:20:00,163.0,163.0,162.92,162.97,900.0,138.3861,138.3861,138.3181,138.3606,900.0
2019-04-08 12:25:00,163.01,163.15,163.01,163.13,800.0,138.3946,138.5134,138.3946,138.4964,800.0
2019-04-08 12:30:00,163.14,163.14,162.94,162.97,1200.0,138.5049,138.5049,138.3351,138.3606,1200.0
2019-04-08 12:35:00,163.04,163.04,163.01,163.01,600.0,138.42,138.42,138.3946,138.3946,600.0
2019-04-08 12:40:00,163.09,163.09,162.93,162.95,1818.0,138.4625,138.4625,138.3266,138.3436,1818.0
2019-04-08 12:45:00,162.94,162.97,162.79,162.8,3582.0,138.3351,138.3606,138.2078,138.2163,3582.0
2019-04-08 12:50:00,162.84,162.95,162.84,162.9,2314.0,138.2502,138.3436,138.2502,138.3012,2314.0
2019-04-08 12:55:00,162.91,162.96,162.84,162.88,800.0,138.3097,138.3521,138.2502,138.2842,800.0
2019-04-08 13:00:00,162.8,162.87,162.78,162.78,900.0,138.2163,138.2757,138.1993,138.1993,900.0
2019-04-08 13:05:00,162.79,162.82,162.75,162.79,2087.0,138.2078,138.2332,138.1738,138.2078,2087.0
2019-04-08 13:10:00,162.86,162.92,162.84,162.88,900.0,138.2672,138.3181,138.2502,138.2842,900.0
2019-04-08 13:15:00,162.86,162.99,162.84,162.91,2300.0,138.2672,138.3776,138.2502,138.3097,2300.0
2019-04-08 13:20:00,162.92,162.99,162.92,162.96,800.0,138.3181,138.3776,138.3181,138.3521,800.0
2019-04-08 13:25:00,163.01,163.01,162.95,162.96,1139.0,138.3946,138.3946,138.3436,138.3521,1139.0
2019-04-08 13:30:00,162.91,162.94,162.85,162.87,1500.0,138.3097,138.3351,138.2587,138.2757,1500.0
2019-04-08 13:35:00,162.88,162.91,162.82,162.83,1800.0,138.2842,138.3097,138.2332,138.2417,1800.0
2019-04-08 13:40:00,162.81,162.86,162.78,162.81,2542.0,138.2248,138.2672,138.1993,138.2248,2542.0
2019-04-08 13:45:00,162.81,163.28,162.8,163.16,33633.0,138.2248,138.6238,138.2163,138.5219,33633.0
2019-04-08 13:50:00,163.13,163.38,163.13,163.29,5245.0,138.4964,138.7087,138.4964,138.6323,5245.0
2019-04-08 13:55:00,163.26,163.26,163.15,163.18,2618.0,138.6068,138.6068,138.5134,138.5389,2618.0
2019-04-08 14:00:00,163.18,163.18,163.03,163.05,2600.0,138.5389,138.5389,138.4115,138.4285,2600.0
2019-04-08 14:05:00,163.03,163.23,163.03,163.23,2674.0,138.4115,138.5813,138.4115,138.5813,2674.0
2019-04-08 14:10:00,163.25,163.25,163.15,163.21,4374.0,138.5983,138.5983,138.5134,138.5644,4374.0
2019-04-08 14:15:00,163.22,163.26,163.21,163.21,2882.0,138.5728,138.6068,138.5644,138.5644,2882.0
2019-04-08 14:20:00,163.19,163.19,163.1,163.1,4355.0,138.5474,138.5474,138.471,138.471,4355.0
2019-04-08 14:25:00,163.12,163.15,163.05,163.05,2342.0,138.4879,138.5134,138.4285,138.4285,2342.0
2019-04-08 14:30:00,163.05,163.09,163.0,163.08,4719.0,138.4285,138.4625,138.3861,138.454,4719.0
2019-04-08 14:35:00,163.09,163.22,163.09,163.18,2400.0,138.4625,138.5728,138.4625,138.5389,2400.0
2019-04-08 14:40:00,163.18,163.18,163.04,163.06,3696.0,138.5389,138.5389,138.42,138.437,3696.0
2019-04-08 14:45:00,163.02,163.03,162.93,162.94,2896.0,138.403,138.4115,138.3266,138.3351,2896.0
2019-04-08 14:50:00,162.95,163.05,162.94,162.96,4215.0,138.3436,138.4285,138.3351,138.3521,4215.0
2019-04-08 14:55:00,162.94,163.0,162.94,163.0,2473.0,138.3351,138.3861,138.3351,138.3861,2473.0
2019-04-08 15:00:00,162.99,162.99,162.94,162.94,4900.0,138.3776,138.3776,138.3351,138.3351,4900.0
2019-04-08 15:05:00,162.9,162.99,162.88,162.88,3200.0,138.3012,138.3776,138.2842,138.2842,3200.0
2019-04-08 15:10:00,162.89,162.91,162.84,162.88,3100.0,138.2927,138.3097,138.2502,138.2842,3100.0
2019-04-08 15:15:00,162.87,162.89,162.81,162.88,3329.0,138.2757,138.2927,138.2248,138.2842,3329.0
2019-04-08 15:20:00,162.88,162.92,162.8,162.81,5284.0,138.2842,138.3181,138.2163,138.2248,5284.0
2019-04-08 15:25:00,162.82,162.87,162.8,162.85,8787.0,138.2332,138.2757,138.2163,138.2587,8787.0
2019-04-08 15:30:00,162.84,162.88,162.75,162.86,9823.0,138.2502,138.2842,138.1738,138.2672,9823.0
2019-04-08 15:35:00,162.88,162.94,162.82,162.9,6569.0,138.2842,138.3351,138.2332,138.3012,6569.0
2019-04-08 15:40:00,162.9,162.92,162.88,162.91,8118.0,138.3012,138.3181,138.2842,138.3097,8118.0
2019-04-08 15:45:00,162.93,163.0,162.93,162.93,8937.0,138.3266,138.3861,138.3266,138.3266,8937.0
2019-04-08 15:50:00,162.95,163.04,162.94,163.01,14184.0,138.3436,138.42,138.3351,138.3946,14184.0
2019-04-08 15:55:00,163.02,163.18,162.95,163.15,44198.0,138.403,138.5389,138.3436,138.5134,44198.0
2019-04-09 09:30:00,162.16,162.41,161.07,161.07,29980.0,137.6729,137.8852,136.7475,136.7475,29980.0
2019-04-09 09:35:00,161.06,161.06,160.47,160.66,7957.0,136.739,136.739,136.2381,136.3994,7957.0
2019-04-09 09:40:00,160.46,160.77,160.26,160.76,9022.0,136.2296,136.4928,136.0598,136.4843,9022.0
2019-04-09 09:45:00,160.78,160.92,160.66,160.88,5831.0,136.5013,136.6202,136.3994,136.5862,5831.0
2019-04-09 09:50:00,160.91,161.29,160.91,161.29,2200.0,136.6117,136.9343,136.6117,136.9343,2200.0
2019-04-09 09:55:00,161.35,161.43,161.23,161.24,2700.0,136.9852,137.0531,136.8833,136.8918,2700.0
2019-04-09 10:00:00,161.19,161.34,161.13,161.19,9556.0,136.8494,136.9767,136.7984,136.8494,9556.0
2019-04-09 10:05:00,161.18,161.82,161.18,161.64,17461.0,136.8409,137.3843,136.8409,137.2314,17461.0
2019-04-09 10:10:00,161.62,161.79,161.55,161.7,4703.0,137.2145,137.3588,137.155,137.2824,4703.0
2019-04-09 10:15:00,161.65,161.83,161.65,161.83,6273.0,137.2399,137.3927,137.2399,137.3927,6273.0
2019-04-09 10:20:00,161.8,161.95,161.73,161.92,8745.0,137.3673,137.4946,137.3078,137.4692,8745.0
2019-04-09 10:25:00,161.97,162.11,161.9,162.08,5757.0,137.5116,137.6305,137.4522,137.605,5757.0
2019-04-09 10:30:00,162.12,162.12,161.79,161.81,9874.0,137.639,137.639,137.3588,137.3758,9874.0
2019-04-09 10:35:00,161.82,162.06,161.81,161.91,7533.0,137.3843,137.588,137.3758,137.4607,7533.0
2019-04-09 10:40:00,161.96,162.03,161.76,161.88,9156.0,137.5031,137.5625,137.3333,137.4352,9156.0
2019-04-09 10:45:00,161.85,161.96,161.82,161.86,17749.0,137.4097,137.5031,137.3843,137.4182,17749.0
2019-04-09 10:50:00,161.84,162.08,161.8,162.06,4364.0,137.4012,137.605,137.3673,137.588,4364.0
2019-04-09 10:55:00,162.05,162.05,161.83,161.94,7053.0,137.5795,137.5795,137.3927,137.4861,7053.0
2019-04-09 11:00:00,161.95,162.2,161.93,162.2,6714.0,137.4946,137.7069,137.4776,137.7069,6714.0
2019-04-09 11:05:00,162.21,162.22,162.15,162.16,3686.0,137.7154,137.7239,137.6644,137.6729,3686.0
2019-04-09 11:10:00,162.16,162.22,162.05,162.15,4168.0,137.6729,137.7239,137.5795,137.6644,4168.0
2019-04-09 11:15:00,162.16,162.21,162.07,162.13,3804.0,137.6729,137.7154,137.5965,137.6474,3804.0
2019-04-09 11:20:00,162.1,162.13,161.94,161.94,5000.0,137.622,137.6474,137.4861,137.4861,5000.0
2019-04-09 11:25:00,161.92,161.92,161.86,161.92,1715.0,137.4692,137.4692,137.4182,137.4692,1715.0
2019-04-09 11:30:00,161.96,162.09,161.96,161.97,2842.0,137.5031,137.6135,137.5031,137.5116,2842.0
2019-04-09 11:35:00,161.97,162.08,161.96,162.01,2584.0,137.5116,137.605,137.5031,137.5456,2584.0
2019-04-09 11:40:00,161.88,162.02,161.88,162.02,1950.0,137.4352,137.5541,137.4352,137.5541,1950.0
2019-04-09 11:45:00,162.09,162.18,161.99,162.15,5146.0,137.6135,137.6899,137.5286,137.6644,5146.0
2019-04-09 11:50:00,162.14,162.15,162.03,162.05,2500.0,137.6559,137.6644,137.5625,137.5795,2500.0
2019-04-09 11:55:00,162.05,162.2,162.05,162.15,3701.0,137.5795,137.7069,137.5795,137.6644,3701.0
2019-04-09 12:00:00,162.13,162.2,162.07,162.18,23300.0,137.6474,137.7069,137.5965,137.6899,23300.0
2019-04-09 12:05:00,162.14,162.4,162.14,162.38,5619.0,137.6559,137.8767,137.6559,137.8597,5619.0
2019-04-09 12:10:00,162.41,162.76,162.39,162.71,9221.0,137.8852,138.1823,137.8682,138.1399,9221.0
2019-04-09 12:15:00,162.71,162.79,162.68,162.76,6124.0,138.1399,138.2078,138.1144,138.1823,6124.0
2019-04-09 12:20:00,162.8,162.86,162.75,162.81,6554.0,138.2163,138.2672,138.1738,138.2248,6554.0
2019-04-09 12:25:00,162.79,162.84,162.73,162.78,4453.0,138.2078,138.2502,138.1568,138.1993,4453.0
2019-04-09 12:30:00,162.8,162.83,162.65,162.65,18300.0,138.2163,138.2417,138.0889,138.0889,18300.0
2019-04-09 12:35:00,162.56,162.59,162.52,162.53,2100.0,138.0125,138.038,137.9785,137.987,2100.0
2019-04-09 12:40:00,162.5,162.5,162.29,162.32,2600.0,137.9616,137.9616,137.7833,137.8087,2600.0
2019-04-09 12:45:00,162.28,162.33,162.23,162.26,2125.0,137.7748,137.8172,137.7323,137.7578,2125.0
2019-04-09 12:50:00,162.28,162.33,162.21,162.24,2901.0,137.7748,137.8172,137.7154,137.7408,2901.0
2019-04-09 12:55:00,162.25,162.31,162.13,162.16,1216.0,137.7493,137.8003,137.6474,137.6729,1216.0
2019-04-09 13:00:00,162.14,162.16,162.1,162.16,1100.0,137.6559,137.6729,137.622,137.6729,1100.0
2019-04-09 13:05:00,162.23,162.24,162.2,162.2,900.0,137.7323,137.7408,137.7069,137.7069,900.0
2019-04-09 13:10:00,162.24,162.33,162.22,162.3,3837.0,137.7408,137.8172,137.7239,137.7918,3837.0
2019-04-09 13:15:00,162.31,162.42,162.31,162.4,3009.0,137.8003,137.8936,137.8003,137.8767,3009.0
2019-04-09 13:20:00,162.4,162.4,162.33,162.35,2384.0,137.8767,137.8767,137.8172,137.8342,2384.0
2019-04-09 13:25:00,162.35,162.36,162.33,162.35,1693.0,137.8342,137.8427,137.8172,137.8342,1693.0
2019-04-09 13:30:00,162.3,162.38,162.28,162.38,2301.0,137.7918,137.8597,137.7748,137.8597,2301.0
2019-04-09 13:35:00,162.38,162.45,162.38,162.45,1300.0,137.8597,137.9191,137.8597,137.9191,1300.0
2019-04-09 13:40:00,162.45,162.53,162.34,162.36,8183.0,137.9191,137.987,137.8257,137.8427,8183.0
2019-04-09 13:45:00,162.34,162.34,162.3,162.32,942.0,137.8257,137.8257,137.7918,137.8087,942.0
2019-04-09 13:50:00,162.29,162.3,162.17,162.17,2098.0,137.7833,137.7918,137.6814,137.6814,2098.0
2019-04-09 13:55:00,162.19,162.23,162.17,162.21,1201.0,137.6984,137.7323,137.6814,137.7154,1201.0
2019-04-09 14:00:00,162.21,162.21,162.08,162.08,6372.0,137.7154,137.7154,137.605,137.605,6372.0
2019-04-09 14:05:00,162.1,162.12,162.02,162.03,7130.0,137.622,137.639,137.5541,137.5625,7130.0
2019-04-09 14:10:00,162.03,162.13,162.03,162.13,2784.0,137.5625,137.6474,137.5625,137.6474,2784.0
2019-04-09 14:15:00,162.13,162.29,162.09,162.12,10502.0,137.6474,137.7833,137.6135,137.639,10502.0
2019-04-09 14:20:00,162.14,162.2,162.03,162.08,5386.0,137.6559,137.7069,137.5625,137.605,5386.0
2019-04-09 14:25:00,162.1,162.11,161.99,161.99,2851.0,137.622,137.6305,137.5286,137.5286,2851.0
2019-04-09 14:30:00,161.97,162.04,161.91,161.91,2602.0,137.5116,137.571,137.4607,137.4607,2602.0
2019-04-09 14:35:00,161.94,161.98,161.87,161.98,1800.0,137.4861,137.5201,137.4267,137.5201,1800.0
2019-04-09 14:40:00,161.99,161.99,161.79,161.85,6330.0,137.5286,137.5286,137.3588,137.4097,6330.0
2019-04-09 14:45:00,161.82,161.9,161.78,161.89,2840.0,137.3843,137.4522,137.3503,137.4437,2840.0
2019-04-09 14:50:00,161.88,161.94,161.83,161.89,2544.0,137.4352,137.4861,137.3927,137.4437,2544.0
2019-04-09 14:55:00,161.87,161.89,161.62,161.68,31217.0,137.4267,137.4437,137.2145,137.2654,31217.0
2019-04-09 15:00:00,161.65,161.8,161.6,161.77,9268.0,137.2399,137.3673,137.1975,137.3418,9268.0
2019-04-09 15:05:00,161.78,162.04,161.78,161.95,17060.0,137.3503,137.571,137.3503,137.4946,17060.0
2019-04-09 15:10:00,161.95,161.96,161.88,161.92,3600.0,137.4946,137.5031,137.4352,137.4692,3600.0
2019-04-09 15:15:00,161.93,162.01,161.87,161.87,2564.0,137.4776,137.5456,137.4267,137.4267,2564.0
2019-04-09 15:20:00,161.87,161.87,161.68,161.79,7048.0,137.4267,137.4267,137.2654,137.3588,7048.0
2019-04-09 15:25:00,161.77,161.79,161.69,161.77,4370.0,137.3418,137.3588,137.2739,137.3418,4370.0
2019-04-09 15:30:00,161.74,161.94,161.74,161.92,3900.0,137.3163,137.4861,137.3163,137.4692,3900.0
2019-04-09 15:35:00,161.9,161.99,161.88,161.9,11859.0,137.4522,137.5286,137.4352,137.4522,11859.0
2019-04-09 15:40:00,161.92,161.94,161.75,161.81,12298.0,137.4692,137.4861,137.3248,137.3758,12298.0
2019-04-09 15:45:00,161.79,161.85,161.77,161.79,10616.0,137.3588,137.4097,137.3418,137.3588,10616.0
2019-04-09 15:50:00,161.76,161.76,161.53,161.58,21479.0,137.3333,137.3333,137.138,137.1805,21479.0
2019-04-09 15:55:00,161.55,161.77,161.37,161.73,55642.0,137.155,137.3418,137.0022,137.3078,55642.0
2019-04-10 09:30:00,162.32,162.62,162.32,162.58,11955.0,137.8087,138.0634,137.8087,138.0295,11955.0
2019-04-10 09:35:00,162.52,162.63,162.42,162.54,5577.0,137.9785,138.0719,137.8936,137.9955,5577.0
2019-04-10 09:40:00,162.64,162.9,162.17,162.23,7100.0,138.0804,138.3012,137.6814,137.7323,7100.0
2019-04-10 09:45:00,162.29,162.7,162.12,162.13,18450.0,137.7833,138.1314,137.639,137.6474,18450.0
2019-04-10 09:50:00,162.16,162.21,162.02,162.08,3330.0,137.6729,137.7154,137.5541,137.605,3330.0
2019-04-10 09:55:00,162.23,162.39,162.21,162.21,2200.0,137.7323,137.8682,137.7154,137.7154,2200.0
2019-04-10 10:00:00,162.14,162.31,162.03,162.05,13254.0,137.6559,137.8003,137.5625,137.5795,13254.0
2019-04-10 10:05:00,162.03,162.05,161.72,161.85,3390.0,137.5625,137.5795,137.2994,137.4097,3390.0
2019-04-10 10:10:00,161.83,161.86,161.37,161.5,8000.0,137.3927,137.4182,137.0022,137.1126,8000.0
2019-04-10 10:15:00,161.47,161.5,161.37,161.5,1604.0,137.0871,137.1126,137.0022,137.1126,1604.0
2019-04-10 10:20:00,161.45,161.63,161.43,161.52,3400.0,137.0701,137.2229,137.0531,137.1296,3400.0
2019-04-10 10:25:00,161.5,161.51,161.33,161.36,1926.0,137.1126,137.1211,136.9682,136.9937,1926.0
2019-04-10 10:30:00,161.41,161.44,161.3,161.36,2918.0,137.0362,137.0616,136.9428,136.9937,2918.0
2019-04-10 10:35:00,161.38,161.41,161.24,161.36,3101.0,137.0107,137.0362,136.8918,136.9937,3101.0
2019-04-10 10:40:00,161.47,161.48,161.34,161.38,4220.0,137.0871,137.0956,136.9767,137.0107,4220.0
2019-04-10 10:45:00,161.4,161.54,161.38,161.46,10351.0,137.0277,137.1465,137.0107,137.0786,10351.0
2019-04-10 10:50:00,161.51,161.53,161.36,161.48,2200.0,137.1211,137.138,136.9937,137.0956,2200.0
2019-04-10 10:55:00,161.56,161.71,161.52,161.69,2300.0,137.1635,137.2909,137.1296,137.2739,2300.0
2019-04-10 11:00:00,161.74,162.15,161.74,162.09,4953.0,137.3163,137.6644,137.3163,137.6135,4953.0
2019-04-10 11:05:00,162.08,162.11,161.87,161.87,1637.0,137.605,137.6305,137.4267,137.4267,1637.0
2019-04-10 11:10:00,161.83,161.96,161.81,161.96,1300.0,137.3927,137.5031,137.3758,137.5031,1300.0
2019-04-10 11:15:00,161.96,162.02,161.82,161.82,5665.0,137.5031,137.5541,137.3843,137.3843,5665.0
2019-04-10 11:20:00,161.81,161.93,161.77,161.93,1404.0,137.3758,137.4776,137.3418,137.4776,1404.0
2019-04-10 11:25:00,161.91,161.97,161.79,161.83,1800.0,137.4607,137.5116,137.3588,137.3927,1800.0
2019-04-10 11:30:00,161.87,162.0,161.87,161.93,1441.0,137.4267,137.5371,137.4267,137.4776,1441.0
2019-04-10 11:35:00,161.89,161.97,161.89,161.94,1128.0,137.4437,137.5116,137.4437,137.4861,1128.0
2019-04-10 11:40:00,161.9,161.9,161.58,161.76,6459.0,137.4522,137.4522,137.1805,137.3333,6459.0
2019-04-10 11:45:00,161.73,161.79,161.72,161.79,1600.0,137.3078,137.3588,137.2994,137.3588,1600.0
2019-04-10 11:50:00,161.78,161.79,161.61,161.63,4428.0,137.3503,137.3588,137.206,137.2229,4428.0
2019-04-10 11:55:00,161.62,161.73,161.62,161.72,1922.0,137.2145,137.3078,137.2145,137.2994,1922.0
2019-04-10 12:00:00,161.76,161.86,161.75,161.8,1775.0,137.3333,137.4182,137.3248,137.3673,1775.0
2019-04-10 12:05:00,161.85,161.88,161.71,161.74,5150.0,137.4097,137.4352,137.2909,137.3163,5150.0
2019-04-10 12:10:00,161.74,161.74,161.66,161.66,500.0,137.3163,137.3163,137.2484,137.2484,500.0
2019-04-10 12:15:00,161.7,161.78,161.69,161.78,400.0,137.2824,137.3503,137.2739,137.3503,400.0
2019-04-10 12:20:00,161.85,161.96,161.82,161.93,1753.0,137.4097,137.5031,137.3843,137.4776,1753.0
2019-04-10 12:25:00,161.98,162.1,161.98,162.1,1500.0,137.5201,137.622,137.5201,137.622,1500.0
2019-04-10 12:30:00,162.07,162.19,162.07,162.17,2500.0,137.5965,137.6984,137.5965,137.6814,2500.0
2019-04-10 12:35:00,162.13,162.13,162.07,162.07,1700.0,137.6474,137.6474,137.5965,137.5965,1700.0
2019-04-10 12:40:00,162.03,162.06,162.0,162.06,1700.0,137.5625,137.588,137.5371,137.588,1700.0
2019-04-10 12:45:00,162.1,162.23,162.07,162.23,3510.0,137.622,137.7323,137.5965,137.7323,3510.0
2019-04-10 12:50:00,162.19,162.25,162.18,162.25,1701.0,137.6984,137.7493,137.6899,137.7493,1701.0
2019-04-10 12:55:00,162.31,162.31,162.23,162.23,800.0,137.8003,137.8003,137.7323,137.7323,800.0
2019-04-10 13:00:00,162.2,162.26,162.03,162.12,5860.0,137.7069,137.7578,137.5625,137.639,5860.0
2019-04-10 13:05:00,162.15,162.2,162.15,162.16,2078.0,137.6644,137.7069,137.6644,137.6729,2078.0
2019-04-10 13:10:00,162.16,162.23,162.13,162.13,2070.0,137.6729,137.7323,137.6474,137.6474,2070.0
2019-04-10 13:15:00,162.15,162.46,162.15,162.45,1300.0,137.6644,137.9276,137.6644,137.9191,1300.0
2019-04-10 13:20:00,162.44,162.44,162.37,162.39,1200.0,137.9106,137.9106,137.8512,137.8682,1200.0
2019-04-10 13:25:00,162.39,162.48,162.39,162.4,5880.0,137.8682,137.9446,137.8682,137.8767,5880.0
2019-04-10 13:30:00,162.35,162.36,162.3,162.36,3268.0,137.8342,137.8427,137.7918,137.8427,3268.0
2019-04-10 13:35:00,162.36,162.45,162.35,162.4,1658.0,137.8427,137.9191,137.8342,137.8767,1658.0
2019-04-10 13:40:00,162.45,162.45,162.38,162.43,1630.0,137.9191,137.9191,137.8597,137.9021,1630.0
2019-04-10 13:45:00,162.45,162.51,162.41,162.51,2922.0,137.9191,137.9701,137.8852,137.9701,2922.0
2019-04-10 13:50:00,162.51,162.54,162.51,162.53,3002.0,137.9701,137.9955,137.9701,137.987,3002.0
2019-04-10 13:55:00,162.55,162.64,162.5,162.58,1766.0,138.004,138.0804,137.9616,138.0295,1766.0
2019-04-10 14:00:00,162.56,162.74,162.5,162.5,4297.0,138.0125,138.1653,137.9616,137.9616,4297.0
2019-04-10 14:05:00,162.5,162.56,162.45,162.45,2659.0,137.9616,138.0125,137.9191,137.9191,2659.0
2019-04-10 14:10:00,162.42,162.45,162.29,162.44,1400.0,137.8936,137.9191,137.7833,137.9106,1400.0
2019-04-10 14:15:00,162.46,162.58,162.46,162.58,2400.0,137.9276,138.0295,137.9276,138.0295,2400.0
2019-04-10 14:20:00,162.59,162.64,162.48,162.6,2900.0,138.038,138.0804,137.9446,138.0465,2900.0
2019-04-10 14:25:00,162.58,162.67,162.57,162.64,1825.0,138.0295,138.1059,138.021,138.0804,1825.0
2019-04-10 14:30:00,162.61,162.64,162.52,162.59,2465.0,138.055,138.0804,137.9785,138.038,2465.0
2019-04-10 14:35:00,162.62,162.73,162.62,162.73,2600.0,138.0634,138.1568,138.0634,138.1568,2600.0
2019-04-10 14:40:00,162.75,162.78,162.7,162.78,1500.0,138.1738,138.1993,138.1314,138.1993,1500.0
2019-04-10 14:45:00,162.74,162.8,162.71,162.71,1149.0,138.1653,138.2163,138.1399,138.1399,1149.0
2019-04-10 14:50:00,162.8,162.88,162.77,162.88,1100.0,138.2163,138.2842,138.1908,138.2842,1100.0
2019-04-10 14:55:00,162.84,162.88,162.79,162.88,2025.0,138.2502,138.2842,138.2078,138.2842,2025.0
2019-04-10 15:00:00,162.92,163.1,162.92,162.97,6692.0,138.3181,138.471,138.3181,138.3606,6692.0
2019-04-10 15:05:00,163.01,163.1,162.93,163.09,3604.0,138.3946,138.471,138.3266,138.4625,3604.0
2019-04-10 15:10:00,163.14,163.14,162.99,163.04,4791.0,138.5049,138.5049,138.3776,138.42,4791.0
2019-04-10 15:15:00,163.03,163.11,163.01,163.07,3292.0,138.4115,138.4795,138.3946,138.4455,3292.0
2019-04-10 15:20:00,163.08,163.08,162.96,162.99,2703.0,138.454,138.454,138.3521,138.3776,2703.0
2019-04-10 15:25:00,163.01,163.09,162.99,163.03,5315.0,138.3946,138.4625,138.3776,138.4115,5315.0
2019-04-10 15:30:00,163.06,163.2,163.02,163.1,7910.0,138.437,138.5559,138.403,138.471,7910.0
2019-04-10 15:35:00,163.09,163.09,162.69,162.72,8205.0,138.4625,138.4625,138.1229,138.1483,8205.0
2019-04-10 15:40:00,162.71,162.71,162.65,162.7,6520.0,138.1399,138.1399,138.0889,138.1314,6520.0
2019-04-10 15:45:00,162.7,162.71,162.64,162.68,6490.0,138.1314,138.1399,138.0804,138.1144,6490.0
2019-04-10 15:50:00,162.64,162.67,162.45,162.48,14403.0,138.0804,138.1059,137.9191,137.9446,14403.0
2019-04-10 15:55:00,162.47,162.6,162.44,162.56,43067.0,137.9361,138.0465,137.9106,138.0125,43067.0
2019-04-11 09:30:00,162.68,162.68,162.08,162.4,15274.0,138.1144,138.1144,137.605,137.8767,15274.0
2019-04-11 09:35:00,162.49,162.64,162.08,162.49,6596.0,137.9531,138.0804,137.605,137.9531,6596.0
2019-04-11 09:40:00,162.54,163.13,162.37,163.03,9400.0,137.9955,138.4964,137.8512,138.4115,9400.0
2019-04-11 09:45:00,163.19,163.61,163.18,163.28,6630.0,138.5474,138.904,138.5389,138.6238,6630.0
2019-04-11 09:50:00,163.25,163.5,163.12,163.27,7656.0,138.5983,138.8106,138.4879,138.6153,7656.0
2019-04-11 09:55:00,163.35,163.54,163.28,163.46,7318.0,138.6832,138.8445,138.6238,138.7766,7318.0
2019-04-11 10:00:00,163.57,163.86,163.41,163.79,8219.0,138.87,139.1162,138.7342,139.0568,8219.0
2019-04-11 10:05:00,163.72,163.77,163.46,163.77,3739.0,138.9973,139.0398,138.7766,139.0398,3739.0
2019-04-11 10:10:00,163.86,164.29,163.81,164.29,9077.0,139.1162,139.4813,139.0738,139.4813,9077.0
2019-04-11 10:15:00,164.25,164.48,164.15,164.28,13124.0,139.4473,139.6426,139.3624,139.4728,13124.0
2019-04-11 10:20:00,164.31,164.47,164.28,164.28,4600.0,139.4982,139.6341,139.4728,139.4728,4600.0
2019-04-11 10:25:00,164.27,164.41,164.17,164.34,5139.0,139.4643,139.5831,139.3794,139.5237,5139.0
2019-04-11 10:30:00,164.34,164.44,164.27,164.32,6528.0,139.5237,139.6086,139.4643,139.5067,6528.0
2019-04-11 10:35:00,164.34,164.56,164.27,164.52,7283.0,139.5237,139.7105,139.4643,139.6765,7283.0
2019-04-11 10:40:00,164.47,164.68,164.46,164.46,4030.0,139.6341,139.8124,139.6256,139.6256,4030.0
2019-04-11 10:45:00,164.54,164.64,164.54,164.56,2349.0,139.6935,139.7784,139.6935,139.7105,2349.0
2019-04-11 10:50:00,164.59,164.73,164.52,164.6,4494.0,139.736,139.8548,139.6765,139.7445,4494.0
2019-04-11 10:55:00,164.56,164.68,164.51,164.55,13814.0,139.7105,139.8124,139.668,139.702,13814.0
2019-04-11 11:00:00,164.57,164.75,164.45,164.75,28389.0,139.719,139.8718,139.6171,139.8718,28389.0
2019-04-11 11:05:00,164.77,164.94,164.76,164.88,9162.0,139.8888,140.0331,139.8803,139.9822,9162.0
2019-04-11 11:10:00,164.94,164.97,164.77,164.84,12860.0,140.0331,140.0586,139.8888,139.9482,12860.0
2019-04-11 11:15:00,164.87,165.0,164.78,164.8,7920.0,139.9737,140.0841,139.8973,139.9143,7920.0
2019-04-11 11:20:00,164.78,164.8,164.49,164.52,4997.0,139.8973,139.9143,139.6511,139.6765,4997.0
2019-04-11 11:25:00,164.56,164.72,164.52,164.53,4999.0,139.7105,139.8463,139.6765,139.685,4999.0
2019-04-11 11:30:00,164.51,164.51,164.25,164.25,6820.0,139.668,139.668,139.4473,139.4473,6820.0
2019-04-11 11:35:00,164.19,164.2,163.99,163.99,3181.0,139.3964,139.4049,139.2266,139.2266,3181.0
2019-04-11 11:40:00,163.96,163.96,163.55,163.73,2345.0,139.2011,139.2011,138.853,139.0058,2345.0
2019-04-11 11:45:00,163.83,163.84,163.77,163.79,1946.0,139.0907,139.0992,139.0398,139.0568,1946.0
2019-04-11 11:50:00,163.77,163.96,163.77,163.95,2066.0,139.0398,139.2011,139.0398,139.1926,2066.0
2019-04-11 11:55:00,163.95,164.08,163.92,164.08,2323.0,139.1926,139.303,139.1671,139.303,2323.0
2019-04-11 12:00:00,164.05,164.22,164.05,164.18,3950.0,139.2775,139.4218,139.2775,139.3879,3950.0
2019-04-11 12:05:00,164.17,164.17,164.06,164.06,1000.0,139.3794,139.3794,139.286,139.286,1000.0
2019-04-11 12:10:00,164.11,164.31,164.08,164.29,2054.0,139.3284,139.4982,139.303,139.4813,2054.0
2019-04-11 12:15:00,164.27,164.27,164.09,164.19,2279.0,139.4643,139.4643,139.3115,139.3964,2279.0
2019-04-11 12:20:00,164.14,164.22,164.06,164.22,2150.0,139.3539,139.4218,139.286,139.4218,2150.0
2019-04-11 12:25:00,164.18,164.24,164.17,164.22,1342.0,139.3879,139.4388,139.3794,139.4218,1342.0
2019-04-11 12:30:00,164.23,164.28,164.23,164.28,900.0,139.4303,139.4728,139.4303,139.4728,900.0
2019-04-11 12:35:00,164.25,164.34,164.23,164.24,1218.0,139.4473,139.5237,139.4303,139.4388,1218.0
2019-04-11 12:40:00,164.26,164.3,164.22,164.28,1361.0,139.4558,139.4898,139.4218,139.4728,1361.0
2019-04-11 12:45:00,164.31,164.39,164.31,164.32,1800.0,139.4982,139.5662,139.4982,139.5067,1800.0
2019-04-11 12:50:00,164.34,164.39,164.31,164.39,1100.0,139.5237,139.5662,139.4982,139.5662,1100.0
2019-04-11 12:55:00,164.42,164.42,164.24,164.37,5504.0,139.5916,139.5916,139.4388,139.5492,5504.0
2019-04-11 13:00:00,164.36,164.45,164.36,164.39,600.0,139.5407,139.6171,139.5407,139.5662,600.0
2019-04-11 13:05:00,164.41,164.49,164.41,164.45,1075.0,139.5831,139.6511,139.5831,139.6171,1075.0
2019-04-11 13:10:00,164.51,164.52,164.42,164.47,13047.0,139.668,139.6765,139.5916,139.6341,13047.0
2019-04-11 13:15:00,164.43,164.43,164.33,164.39,3465.0,139.6001,139.6001,139.5152,139.5662,3465.0
2019-04-11 13:20:00,164.4,164.46,164.36,164.42,3333.0,139.5747,139.6256,139.5407,139.5916,3333.0
2019-04-11 13:25:00,164.42,164.44,164.4,164.41,4030.0,139.5916,139.6086,139.5747,139.5831,4030.0
2019-04-11 13:30:00,164.4,164.4,164.27,164.3,1718.0,139.5747,139.5747,139.4643,139.4898,1718.0
2019-04-11 13:35:00,164.38,164.39,164.3,164.3,2650.0,139.5577,139.5662,139.4898,139.4898,2650.0
2019-04-11 13:40:00,164.31,164.34,164.16,164.23,1058.0,139.4982,139.5237,139.3709,139.4303,1058.0
2019-04-11 13:45:00,164.21,164.37,164.19,164.37,1730.0,139.4133,139.5492,139.3964,139.5492,1730.0
2019-04-11 13:50:00,164.38,164.41,164.36,164.36,3172.0,139.5577,139.5831,139.5407,139.5407,3172.0
2019-04-11 13:55:00,164.35,164.44,164.32,164.38,1701.0,139.5322,139.6086,139.5067,139.5577,1701.0
2019-04-11 14:00:00,164.41,164.43,164.35,164.37,2099.0,139.5831,139.6001,139.5322,139.5492,2099.0
2019-04-11 14:05:00,164.39,164.47,164.33,164.34,3105.0,139.5662,139.6341,139.5152,139.5237,3105.0
2019-04-11 14:10:00,164.34,164.39,164.25,164.33,3500.0,139.5237,139.5662,139.4473,139.5152,3500.0
2019-04-11 14:15:00,164.3,164.3,164.22,164.24,1839.0,139.4898,139.4898,139.4218,139.4388,1839.0
2019-04-11 14:20:00,164.21,164.26,164.15,164.15,1132.0,139.4133,139.4558,139.3624,139.3624,1132.0
2019-04-11 14:25:00,164.17,164.17,164.04,164.09,6763.0,139.3794,139.3794,139.269,139.3115,6763.0
2019-04-11 14:30:00,164.03,164.19,164.03,164.09,4700.0,139.2605,139.3964,139.2605,139.3115,4700.0
2019-04-11 14:35:00,164.05,164.05,163.83,163.83,3368.0,139.2775,139.2775,139.0907,139.0907,3368.0
2019-04-11 14:40:00,163.91,164.18,163.91,164.18,3747.0,139.1587,139.3879,139.1587,139.3879,3747.0
2019-04-11 14:45:00,164.16,164.16,163.96,163.97,6835.0,139.3709,139.3709,139.2011,139.2096,6835.0
2019-04-11 14:50:00,163.88,163.89,163.8,163.83,3891.0,139.1332,139.1417,139.0653,139.0907,3891.0
2019-04-11 14:55:00,163.82,163.9,163.75,163.89,2972.0,139.0822,139.1502,139.0228,139.1417,2972.0
2019-04-11 15:00:00,163.88,164.09,163.88,164.05,3177.0,139.1332,139.3115,139.1332,139.2775,3177.0
2019-04-11 15:05:00,164.05,164.08,163.99,164.02,3319.0,139.2775,139.303,139.2266,139.252,3319.0
2019-04-11 15:10:00,164.03,164.21,164.02,164.21,4100.0,139.2605,139.4133,139.252,139.4133,4100.0
2019-04-11 15:15:00,164.22,164.3,164.2,164.3,3929.0,139.4218,139.4898,139.4049,139.4898,3929.0
2019-04-11 15:20:00,164.34,164.34,164.16,164.18,2071.0,139.5237,139.5237,139.3709,139.3879,2071.0
2019-04-11 15:25:00,164.17,164.31,164.13,164.26,9100.0,139.3794,139.4982,139.3454,139.4558,9100.0
2019-04-11 15:30:00,164.25,164.34,164.25,164.28,6402.0,139.4473,139.5237,139.4473,139.4728,6402.0
2019-04-11 15:35:00,164.29,164.38,164.29,164.33,3912.0,139.4813,139.5577,139.4813,139.5152,3912.0
2019-04-11 15:40:00,164.33,164.42,164.32,164.39,4516.0,139.5152,139.5916,139.5067,139.5662,4516.0
2019-04-11 15:45:00,164.39,164.47,164.37,164.37,7533.0,139.5662,139.6341,139.5492,139.5492,7533.0
2019-04-11 15:50:00,164.38,164.6,164.36,164.57,13779.0,139.5577,139.7445,139.5407,139.719,13779.0
2019-04-11 15:55:00,164.57,164.62,164.47,164.56,27081.0,139.719,139.7614,139.6341,139.7105,27081.0
2019-04-12 09:30:00,165.6,166.63,165.46,166.51,44254.0,140.5935,141.4679,140.4746,141.366,44254.0
2019-04-12 09:35:00,166.56,166.8,165.77,166.2,11842.0,141.4085,141.6122,140.7378,141.1028,11842.0
2019-04-12 09:40:00,166.31,166.43,165.8,165.89,22259.0,141.1962,141.2981,140.7632,140.8397,22259.0
2019-04-12 09:45:00,165.99,166.31,165.99,166.13,8203.0,140.9246,141.1962,140.9246,141.0434,8203.0
2019-04-12 09:50:00,166.09,166.18,165.74,165.91,12528.0,141.0095,141.0859,140.7123,140.8566,12528.0
2019-04-12 09:55:00,165.89,165.89,165.62,165.83,12146.0,140.8397,140.8397,140.6104,140.7887,12146.0
2019-04-12 10:00:00,165.77,165.77,165.56,165.64,8977.0,140.7378,140.7378,140.5595,140.6274,8977.0
2019-04-12 10:05:00,165.72,165.84,165.65,165.66,2348.0,140.6953,140.7972,140.6359,140.6444,2348.0
2019-04-12 10:10:00,165.63,165.73,165.43,165.5,1917.0,140.6189,140.7038,140.4491,140.5086,1917.0
2019-04-12 10:15:00,165.55,165.63,165.4,165.46,8090.0,140.551,140.6189,140.4237,140.4746,8090.0
2019-04-12 10:20:00,165.54,165.71,165.45,165.71,12199.0,140.5425,140.6868,140.4661,140.6868,12199.0
2019-04-12 10:25:00,165.74,166.02,165.74,165.97,7043.0,140.7123,140.95,140.7123,140.9076,7043.0
2019-04-12 10:30:00,165.97,166.13,165.93,165.94,2040.0,140.9076,141.0434,140.8736,140.8821,2040.0
2019-04-12 10:35:00,165.92,165.92,165.65,165.65,2500.0,140.8651,140.8651,140.6359,140.6359,2500.0
2019-04-12 10:40:00,165.64,165.64,165.35,165.42,16706.0,140.6274,140.6274,140.3812,140.4406,16706.0
2019-04-12 10:45:00,165.45,165.47,165.28,165.39,2669.0,140.4661,140.4831,140.3218,140.4152,2669.0
2019-04-12 10:50:00,165.4,165.4,165.23,165.26,5150.0,140.4237,140.4237,140.2793,140.3048,5150.0
2019-04-12 10:55:00,165.25,165.32,165.14,165.23,6095.0,140.2963,140.3557,140.2029,140.2793,6095.0
2019-04-12 11:00:00,165.14,165.18,165.05,165.05,2038.0,140.2029,140.2369,140.1265,140.1265,2038.0
2019-04-12 11:05:00,165.0,165.07,164.9,165.05,4643.0,140.0841,140.1435,139.9992,140.1265,4643.0
2019-04-12 11:10:00,165.11,165.23,164.96,165.06,4783.0,140.1774,140.2793,140.0501,140.135,4783.0
2019-04-12 11:15:00,165.03,165.03,164.84,164.92,3152.0,140.1095,140.1095,139.9482,140.0161,3152.0
2019-04-12 11:20:00,164.89,165.01,164.86,165.0,3948.0,139.9907,140.0925,139.9652,140.0841,3948.0
2019-04-12 11:25:00,165.0,165.03,164.96,164.99,2065.0,140.0841,140.1095,140.0501,140.0756,2065.0
2019-04-12 11:30:00,164.96,165.05,164.95,165.04,4420.0,140.0501,140.1265,140.0416,140.118,4420.0
2019-04-12 11:35:00,165.06,165.06,164.74,164.74,2556.0,140.135,140.135,139.8633,139.8633,2556.0
2019-04-12 11:40:00,164.77,164.89,164.76,164.88,1800.0,139.8888,139.9907,139.8803,139.9822,1800.0
2019-04-12 11:45:00,164.86,164.86,164.7,164.75,2620.0,139.9652,139.9652,139.8294,139.8718,2620.0
2019-04-12 11:50:00,164.72,164.88,164.72,164.88,1543.0,139.8463,139.9822,139.8463,139.9822,1543.0
2019-04-12 11:55:00,164.93,165.0,164.93,165.0,1041.0,140.0246,140.0841,140.0246,140.0841,1041.0
2019-04-12 12:00:00,164.95,164.95,164.88,164.91,2646.0,140.0416,140.0416,139.9822,140.0076,2646.0
2019-04-12 12:05:00,165.05,165.18,165.0,165.18,2797.0,140.1265,140.2369,140.0841,140.2369,2797.0
2019-04-12 12:10:00,165.18,165.26,165.17,165.23,2188.0,140.2369,140.3048,140.2284,140.2793,2188.0
2019-04-12 12:15:00,165.27,165.41,165.27,165.39,1948.0,140.3133,140.4321,140.3133,140.4152,1948.0
2019-04-12 12:20:00,165.39,165.56,165.39,165.56,3948.0,140.4152,140.5595,140.4152,140.5595,3948.0
2019-04-12 12:25:00,165.55,165.65,165.54,165.56,1904.0,140.551,140.6359,140.5425,140.5595,1904.0
2019-04-12 12:30:00,165.61,165.67,165.56,165.67,2220.0,140.6019,140.6529,140.5595,140.6529,2220.0
2019-04-12 12:35:00,165.68,165.72,165.57,165.7,4902.0,140.6614,140.6953,140.568,140.6784,4902.0
2019-04-12 12:40:00,165.65,165.81,165.64,165.81,2999.0,140.6359,140.7717,140.6274,140.7717,2999.0
2019-04-12 12:45:00,165.8,165.81,165.68,165.72,3089.0,140.7632,140.7717,140.6614,140.6953,3089.0
2019-04-12 12:50:00,165.72,165.83,165.71,165.83,2117.0,140.6953,140.7887,140.6868,140.7887,2117.0
2019-04-12 12:55:00,165.79,165.83,165.75,165.83,1467.0,140.7548,140.7887,140.7208,140.7887,1467.0
2019-04-12 13:00:00,165.84,165.89,165.82,165.87,3808.0,140.7972,140.8397,140.7802,140.8227,3808.0
2019-04-12 13:05:00,165.8,165.89,165.79,165.81,2348.0,140.7632,140.8397,140.7548,140.7717,2348.0
2019-04-12 13:10:00,165.84,165.96,165.79,165.89,2257.0,140.7972,140.8991,140.7548,140.8397,2257.0
2019-04-12 13:15:00,165.93,165.95,165.91,165.93,3142.0,140.8736,140.8906,140.8566,140.8736,3142.0
2019-04-12 13:20:00,165.9,165.9,165.83,165.89,1100.0,140.8481,140.8481,140.7887,140.8397,1100.0
2019-04-12 13:25:00,165.93,165.95,165.91,165.93,600.0,140.8736,140.8906,140.8566,140.8736,600.0
2019-04-12 13:30:00,165.95,165.97,165.88,165.97,1319.0,140.8906,140.9076,140.8312,140.9076,1319.0
2019-04-12 13:35:00,166.0,166.14,166.0,166.07,4885.0,140.933,141.0519,140.933,140.9925,4885.0
2019-04-12 13:40:00,166.08,166.1,166.0,166.05,4429.0,141.001,141.0179,140.933,140.9755,4429.0
2019-04-12 13:45:00,166.08,166.09,166.0,166.0,4139.0,141.001,141.0095,140.933,140.933,4139.0
2019-04-12 13:50:00,165.99,165.99,165.96,165.97,200.0,140.9246,140.9246,140.8991,140.9076,200.0
2019-04-12 13:55:00,165.96,165.98,165.91,165.98,2180.0,140.8991,140.9161,140.8566,140.9161,2180.0
2019-04-12 14:00:00,165.98,166.12,165.92,166.11,6995.0,140.9161,141.0349,140.8651,141.0264,6995.0
2019-04-12 14:05:00,166.06,166.11,166.03,166.08,3251.0,140.984,141.0264,140.9585,141.001,3251.0
2019-04-12 14:10:00,166.01,166.12,165.95,166.12,3673.0,140.9415,141.0349,140.8906,141.0349,3673.0
2019-04-12 14:15:00,166.13,166.13,165.99,166.03,2055.0,141.0434,141.0434,140.9246,140.9585,2055.0
2019-04-12 14:20:00,166.05,166.15,166.03,166.14,1493.0,140.9755,141.0604,140.9585,141.0519,1493.0
2019-04-12 14:25:00,166.15,166.15,166.05,166.06,1241.0,141.0604,141.0604,140.9755,140.984,1241.0
2019-04-12 14:30:00,166.08,166.08,166.02,166.08,2300.0,141.001,141.001,140.95,141.001,2300.0
2019-04-12 14:35:00,166.06,166.08,166.02,166.06,2714.0,140.984,141.001,140.95,140.984,2714.0
2019-04-12 14:40:00,166.07,166.1,166.05,166.06,10310.0,140.9925,141.0179,140.9755,140.984,10310.0
2019-04-12 14:45:00,166.05,166.05,165.98,166.02,2263.0,140.9755,140.9755,140.9161,140.95,2263.0
2019-04-12 14:50:00,166.01,166.02,165.92,166.0,3124.0,140.9415,140.95,140.8651,140.933,3124.0
2019-04-12 14:55:00,166.02,166.02,165.96,165.99,2123.0,140.95,140.95,140.8991,140.9246,2123.0
2019-04-12 15:00:00,166.02,166.05,165.93,166.05,1792.0,140.95,140.9755,140.8736,140.9755,1792.0
2019-04-12 15:05:00,166.02,166.08,166.02,166.08,5119.0,140.95,141.001,140.95,141.001,5119.0
2019-04-12 15:10:00,166.08,166.13,166.04,166.13,12466.0,141.001,141.0434,140.967,141.0434,12466.0
2019-04-12 15:15:00,166.13,166.26,166.1,166.17,10712.0,141.0434,141.1538,141.0179,141.0774,10712.0
2019-04-12 15:20:00,166.16,166.17,166.12,166.14,3927.0,141.0689,141.0774,141.0349,141.0519,3927.0
2019-04-12 15:25:00,166.15,166.24,166.15,166.21,14365.0,141.0604,141.1368,141.0604,141.1113,14365.0
2019-04-12 15:30:00,166.2,166.25,166.13,166.25,12592.0,141.1028,141.1453,141.0434,141.1453,12592.0
2019-04-12 15:35:00,166.27,166.38,166.15,166.31,18057.0,141.1623,141.2557,141.0604,141.1962,18057.0
2019-04-12 15:40:00,166.32,166.35,166.22,166.24,13401.0,141.2047,141.2302,141.1198,141.1368,13401.0
2019-04-12 15:45:00,166.24,166.3,166.14,166.27,8680.0,141.1368,141.1877,141.0519,141.1623,8680.0
2019-04-12 15:50:00,166.28,166.3,165.96,166.08,22803.0,141.1708,141.1877,140.8991,141.001,22803.0
2019-04-12 15:55:00,166.08,166.3,166.08,166.1,44712.0,141.001,141.1877,141.001,141.0179,44712.0
2019-04-15 09:30:00,166.08,166.67,165.48,166.22,17768.0,141.001,141.5019,140.4916,141.1198,17768.0
2019-04-15 09:35:00,165.89,166.23,165.43,165.53,16306.0,140.8397,141.1283,140.4491,140.534,16306.0
2019-04-15 09:40:00,165.56,165.61,165.38,165.41,23517.0,140.5595,140.6019,140.4067,140.4321,23517.0
2019-04-15 09:45:00,165.33,165.33,165.17,165.17,8773.0,140.3642,140.3642,140.2284,140.2284,8773.0
2019-04-15 09:50:00,165.3,165.66,165.24,165.66,2700.0,140.3388,140.6444,140.2878,140.6444,2700.0
2019-04-15 09:55:00,166.02,166.03,165.93,165.94,987.0,140.95,140.9585,140.8736,140.8821,987.0
2019-04-15 10:00:00,165.96,166.1,165.73,165.85,3833.0,140.8991,141.0179,140.7038,140.8057,3833.0
2019-04-15 10:05:00,165.93,166.01,165.73,165.75,2200.0,140.8736,140.9415,140.7038,140.7208,2200.0
2019-04-15 10:10:00,165.7,165.8,165.34,165.44,14759.0,140.6784,140.7632,140.3727,140.4576,14759.0
2019-04-15 10:15:00,165.44,165.55,165.33,165.48,6001.0,140.4576,140.551,140.3642,140.4916,6001.0
2019-04-15 10:20:00,165.4,165.72,165.39,165.56,10651.0,140.4237,140.6953,140.4152,140.5595,10651.0
2019-04-15 10:25:00,165.53,165.71,165.53,165.62,1400.0,140.534,140.6868,140.534,140.6104,1400.0
2019-04-15 10:30:00,165.39,165.54,165.39,165.4,2350.0,140.4152,140.5425,140.4152,140.4237,2350.0
2019-04-15 10:35:00,165.49,165.57,165.36,165.38,900.0,140.5001,140.568,140.3897,140.4067,900.0
2019-04-15 10:40:00,165.43,165.43,165.29,165.31,500.0,140.4491,140.4491,140.3303,140.3472,500.0
2019-04-15 10:45:00,165.25,165.34,165.07,165.13,3481.0,140.2963,140.3727,140.1435,140.1944,3481.0
2019-04-15 10:50:00,165.2,165.24,165.11,165.18,2500.0,140.2539,140.2878,140.1774,140.2369,2500.0
2019-04-15 10:55:00,165.18,165.18,165.02,165.03,1300.0,140.2369,140.2369,140.101,140.1095,1300.0
2019-04-15 11:00:00,165.1,165.1,164.89,164.97,5034.0,140.169,140.169,139.9907,140.0586,5034.0
2019-04-15 11:05:00,164.98,165.06,164.97,165.06,402.0,140.0671,140.135,140.0586,140.135,402.0
2019-04-15 11:10:00,165.15,165.22,164.99,165.15,2866.0,140.2114,140.2708,140.0756,140.2114,2866.0
2019-04-15 11:15:00,165.17,165.35,165.16,165.23,2004.0,140.2284,140.3812,140.2199,140.2793,2004.0
2019-04-15 11:20:00,165.31,165.41,165.26,165.4,3705.0,140.3472,140.4321,140.3048,140.4237,3705.0
2019-04-15 11:25:00,165.31,165.34,165.19,165.34,1950.0,140.3472,140.3727,140.2454,140.3727,1950.0
2019-04-15 11:30:00,165.22,165.25,165.17,165.23,1496.0,140.2708,140.2963,140.2284,140.2793,1496.0
2019-04-15 11:35:00,165.24,165.24,165.08,165.18,7897.0,140.2878,140.2878,140.152,140.2369,7897.0
2019-04-15 11:40:00,165.19,165.23,165.13,165.19,2398.0,140.2454,140.2793,140.1944,140.2454,2398.0
2019-04-15 11:45:00,165.19,165.29,165.19,165.29,4400.0,140.2454,140.3303,140.2454,140.3303,4400.0
2019-04-15 11:50:00,165.34,165.38,165.24,165.3,2650.0,140.3727,140.4067,140.2878,140.3388,2650.0
2019-04-15 11:55:00,165.28,165.3,165.12,165.12,4250.0,140.3218,140.3388,140.1859,140.1859,4250.0
2019-04-15 12:00:00,165.13,165.19,164.99,165.09,4710.0,140.1944,140.2454,140.0756,140.1605,4710.0
2019-04-15 12:05:00,165.1,165.22,165.05,165.09,3470.0,140.169,140.2708,140.1265,140.1605,3470.0
2019-04-15 12:10:00,165.09,165.21,165.06,165.21,1797.0,140.1605,140.2623,140.135,140.2623,1797.0
2019-04-15 12:15:00,165.21,165.21,165.11,165.16,3741.0,140.2623,140.2623,140.1774,140.2199,3741.0
2019-04-15 12:20:00,165.19,165.23,165.18,165.2,1753.0,140.2454,140.2793,140.2369,140.2539,1753.0
2019-04-15 12:25:00,165.18,165.18,165.08,165.08,1300.0,140.2369,140.2369,140.152,140.152,1300.0
2019-04-15 12:30:00,165.11,165.14,165.04,165.06,3398.0,140.1774,140.2029,140.118,140.135,3398.0
2019-04-15 12:35:00,165.04,165.2,165.04,165.14,4309.0,140.118,140.2539,140.118,140.2029,4309.0
2019-04-15 12:40:00,165.14,165.19,165.1,165.1,5635.0,140.2029,140.2454,140.169,140.169,5635.0
2019-04-15 12:45:00,165.1,165.11,165.04,165.04,500.0,140.169,140.1774,140.118,140.118,500.0
2019-04-15 12:50:00,165.08,165.08,165.01,165.03,1970.0,140.152,140.152,140.0925,140.1095,1970.0
2019-04-15 12:55:00,165.01,165.07,165.0,165.0,2020.0,140.0925,140.1435,140.0841,140.0841,2020.0
2019-04-15 13:00:00,165.0,165.03,164.98,165.01,3400.0,140.0841,140.1095,140.0671,140.0925,3400.0
2019-04-15 13:05:00,165.08,165.17,165.08,165.12,2800.0,140.152,140.2284,140.152,140.1859,2800.0
2019-04-15 13:10:00,165.11,165.15,165.07,165.09,3989.0,140.1774,140.2114,140.1435,140.1605,3989.0
2019-04-15 13:15:00,165.08,165.09,165.01,165.02,2225.0,140.152,140.1605,140.0925,140.101,2225.0
2019-04-15 13:20:00,165.0,165.05,164.99,165.04,2210.0,140.0841,140.1265,140.0756,140.118,2210.0
2019-04-15 13:25:00,165.05,165.2,165.05,165.17,5475.0,140.1265,140.2539,140.1265,140.2284,5475.0
2019-04-15 13:30:00,165.2,165.28,165.2,165.26,2700.0,140.2539,140.3218,140.2539,140.3048,2700.0
2019-04-15 13:35:00,165.27,165.29,165.21,165.25,1900.0,140.3133,140.3303,140.2623,140.2963,1900.0
2019-04-15 13:40:00,165.23,165.25,165.16,165.19,3100.0,140.2793,140.2963,140.2199,140.2454,3100.0
2019-04-15 13:45:00,165.19,165.2,165.15,165.17,2800.0,140.2454,140.2539,140.2114,140.2284,2800.0
2019-04-15 13:50:00,165.19,165.19,165.15,165.16,1600.0,140.2454,140.2454,140.2114,140.2199,1600.0
2019-04-15 13:55:00,165.16,165.17,165.12,165.12,1200.0,140.2199,140.2284,140.1859,140.1859,1200.0
2019-04-15 14:00:00,165.12,165.12,165.05,165.09,4001.0,140.1859,140.1859,140.1265,140.1605,4001.0
2019-04-15 14:05:00,165.08,165.14,165.07,165.12,3900.0,140.152,140.2029,140.1435,140.1859,3900.0
2019-04-15 14:10:00,165.12,165.19,165.1,165.1,6401.0,140.1859,140.2454,140.169,140.169,6401.0
2019-04-15 14:15:00,165.09,165.17,165.04,165.04,8241.0,140.1605,140.2284,140.118,140.118,8241.0
2019-04-15 14:20:00,165.06,165.07,165.03,165.05,2701.0,140.135,140.1435,140.1095,140.1265,2701.0
2019-04-15 14:25:00,165.05,165.08,165.05,165.08,2210.0,140.1265,140.152,140.1265,140.152,2210.0
2019-04-15 14:30:00,165.1,165.17,165.05,165.05,3525.0,140.169,140.2284,140.1265,140.1265,3525.0
2019-04-15 14:35:00,165.05,165.09,164.99,164.99,12810.0,140.1265,140.1605,140.0756,140.0756,12810.0
2019-04-15 14:40:00,164.99,164.99,164.93,164.93,2705.0,140.0756,140.0756,140.0246,140.0246,2705.0
2019-04-15 14:45:00,164.93,164.97,164.9,164.93,4100.0,140.0246,140.0586,139.9992,140.0246,4100.0
2019-04-15 14:50:00,164.91,165.09,164.91,165.09,2201.0,140.0076,140.1605,140.0076,140.1605,2201.0
2019-04-15 14:55:00,165.02,165.04,164.97,164.97,4554.0,140.101,140.118,140.0586,140.0586,4554.0
2019-04-15 15:00:00,165.0,165.03,164.92,164.95,5348.0,140.0841,140.1095,140.0161,140.0416,5348.0
2019-04-15 15:05:00,164.95,165.05,164.94,165.02,4200.0,140.0416,140.1265,140.0331,140.101,4200.0
2019-04-15 15:10:00,165.05,165.13,164.99,165.0,4610.0,140.1265,140.1944,140.0756,140.0841,4610.0
2019-04-15 15:15:00,165.03,165.03,164.95,164.96,1804.0,140.1095,140.1095,140.0416,140.0501,1804.0
2019-04-15 15:20:00,164.96,165.0,164.9,164.92,4482.0,140.0501,140.0841,139.9992,140.0161,4482.0
2019-04-15 15:25:00,164.92,164.95,164.9,164.95,4118.0,140.0161,140.0416,139.9992,140.0416,4118.0
2019-04-15 15:30:00,164.96,164.96,164.72,164.74,9987.0,140.0501,140.0501,139.8463,139.8633,9987.0
2019-04-15 15:35:00,164.75,164.77,164.62,164.64,13550.0,139.8718,139.8888,139.7614,139.7784,13550.0
2019-04-15 15:40:00,164.65,164.7,164.59,164.61,7920.0,139.7869,139.8294,139.736,139.7529,7920.0
2019-04-15 15:45:00,164.61,164.74,164.6,164.67,15777.0,139.7529,139.8633,139.7445,139.8039,15777.0
2019-04-15 15:50:00,164.65,164.72,164.56,164.7,28863.0,139.7869,139.8463,139.7105,139.8294,28863.0
2019-04-15 15:55:00,164.71,164.94,164.56,164.91,143079.0,139.8378,140.0331,139.7105,140.0076,143079.0
2019-04-16 09:30:00,166.61,166.79,166.15,166.52,22031.0,141.4509,141.6038,141.0604,141.3745,22031.0
2019-04-16 09:35:00,166.44,166.68,166.26,166.42,7300.0,141.3066,141.5104,141.1538,141.2896,7300.0
2019-04-16 09:40:00,166.42,166.55,166.22,166.24,8661.0,141.2896,141.4,141.1198,141.1368,8661.0
2019-04-16 09:45:00,166.32,166.38,166.0,166.11,9150.0,141.2047,141.2557,140.933,141.0264,9150.0
2019-04-16 09:50:00,166.11,166.21,165.98,166.04,5951.0,141.0264,141.1113,140.9161,140.967,5951.0
2019-04-16 09:55:00,166.12,166.17,165.81,165.94,15685.0,141.0349,141.0774,140.7717,140.8821,15685.0
2019-04-16 10:00:00,165.94,166.02,165.55,165.55,6579.0,140.8821,140.95,140.551,140.551,6579.0
2019-04-16 10:05:00,165.43,165.64,165.42,165.64,2833.0,140.4491,140.6274,140.4406,140.6274,2833.0
2019-04-16 10:10:00,165.78,165.78,165.52,165.57,4898.0,140.7463,140.7463,140.5255,140.568,4898.0
2019-04-16 10:15:00,165.6,165.84,165.6,165.72,3716.0,140.5935,140.7972,140.5935,140.6953,3716.0
2019-04-16 10:20:00,165.54,165.63,165.43,165.43,2326.0,140.5425,140.6189,140.4491,140.4491,2326.0
2019-04-16 10:25:00,165.49,165.6,165.41,165.59,4776.0,140.5001,140.5935,140.4321,140.585,4776.0
2019-04-16 10:30:00,165.59,165.59,165.19,165.29,3199.0,140.585,140.585,140.2454,140.3303,3199.0
2019-04-16 10:35:00,165.11,165.43,165.1,165.31,6644.0,140.1774,140.4491,140.169,140.3472,6644.0
2019-04-16 10:40:00,165.29,165.45,165.18,165.44,5269.0,140.3303,140.4661,140.2369,140.4576,5269.0
2019-04-16 10:45:00,165.45,165.58,165.28,165.41,6992.0,140.4661,140.5765,140.3218,140.4321,6992.0
2019-04-16 10:50:00,165.41,165.64,165.35,165.63,4441.0,140.4321,140.6274,140.3812,140.6189,4441.0
2019-04-16 10:55:00,165.57,165.57,165.33,165.42,4155.0,140.568,140.568,140.3642,140.4406,4155.0
2019-04-16 11:00:00,165.4,165.49,165.35,165.36,5394.0,140.4237,140.5001,140.3812,140.3897,5394.0
2019-04-16 11:05:00,165.34,165.49,165.22,165.41,9500.0,140.3727,140.5001,140.2708,140.4321,9500.0
2019-04-16 11:10:00,165.47,165.64,165.44,165.64,12742.0,140.4831,140.6274,140.4576,140.6274,12742.0
2019-04-16 11:15:00,165.61,165.8,165.6,165.8,7188.0,140.6019,140.7632,140.5935,140.7632,7188.0
2019-04-16 11:20:00,165.81,165.99,165.77,165.95,2829.0,140.7717,140.9246,140.7378,140.8906,2829.0
2019-04-16 11:25:00,165.94,166.07,165.89,166.0,5506.0,140.8821,140.9925,140.8397,140.933,5506.0
2019-04-16 11:30:00,165.98,165.98,165.83,165.91,12052.0,140.9161,140.9161,140.7887,140.8566,12052.0
2019-04-16 11:35:00,165.98,165.99,165.85,165.91,3155.0,140.9161,140.9246,140.8057,140.8566,3155.0
2019-04-16 11:40:00,165.92,165.98,165.89,165.96,2200.0,140.8651,140.9161,140.8397,140.8991,2200.0
2019-04-16 11:45:00,165.96,166.13,165.92,166.07,5447.0,140.8991,141.0434,140.8651,140.9925,5447.0
2019-04-16 11:50:00,166.05,166.27,166.05,166.27,4800.0,140.9755,141.1623,140.9755,141.1623,4800.0
2019-04-16 11:55:00,166.27,166.37,166.24,166.24,5690.0,141.1623,141.2472,141.1368,141.1368,5690.0
2019-04-16 12:00:00,166.33,166.36,166.26,166.3,2229.0,141.2132,141.2387,141.1538,141.1877,2229.0
2019-04-16 12:05:00,166.33,166.42,166.32,166.41,1500.0,141.2132,141.2896,141.2047,141.2811,1500.0
2019-04-16 12:10:00,166.43,166.65,166.43,166.65,4036.0,141.2981,141.4849,141.2981,141.4849,4036.0
2019-04-16 12:15:00,166.68,166.72,166.42,166.42,8651.0,141.5104,141.5443,141.2896,141.2896,8651.0
2019-04-16 12:20:00,166.37,166.56,166.33,166.56,3231.0,141.2472,141.4085,141.2132,141.4085,3231.0
2019-04-16 12:25:00,166.56,166.64,166.56,166.62,1993.0,141.4085,141.4764,141.4085,141.4594,1993.0
2019-04-16 12:30:00,166.62,166.67,166.51,166.56,7343.0,141.4594,141.5019,141.366,141.4085,7343.0
2019-04-16 12:35:00,166.48,166.63,166.36,166.62,11904.0,141.3406,141.4679,141.2387,141.4594,11904.0
2019-04-16 12:40:00,166.62,166.65,166.58,166.62,1313.0,141.4594,141.4849,141.4255,141.4594,1313.0
2019-04-16 12:45:00,166.62,166.71,166.62,166.71,2946.0,141.4594,141.5358,141.4594,141.5358,2946.0
2019-04-16 12:50:00,166.71,166.79,166.66,166.68,5821.0,141.5358,141.6038,141.4934,141.5104,5821.0
2019-04-16 12:55:00,166.7,166.84,166.69,166.82,7519.0,141.5273,141.6462,141.5189,141.6292,7519.0
2019-04-16 13:00:00,166.81,166.84,166.79,166.84,3081.0,141.6207,141.6462,141.6038,141.6462,3081.0
2019-04-16 13:05:00,166.87,166.94,166.84,166.89,8332.0,141.6717,141.7311,141.6462,141.6887,8332.0
2019-04-16 13:10:00,166.95,167.0,166.91,166.92,8043.0,141.7396,141.782,141.7056,141.7141,8043.0
2019-04-16 13:15:00,166.92,166.93,166.88,166.93,5323.0,141.7141,141.7226,141.6802,141.7226,5323.0
2019-04-16 13:20:00,166.98,167.21,166.98,167.18,10155.0,141.7651,141.9603,141.7651,141.9349,10155.0
2019-04-16 13:25:00,167.18,167.2,166.91,166.91,3719.0,141.9349,141.9518,141.7056,141.7056,3719.0
2019-04-16 13:30:00,166.95,167.05,166.95,167.05,2500.0,141.7396,141.8245,141.7396,141.8245,2500.0
2019-04-16 13:35:00,167.02,167.16,167.0,167.16,4559.0,141.799,141.9179,141.782,141.9179,4559.0
2019-04-16 13:40:00,167.19,167.4,167.19,167.4,4535.0,141.9434,142.1216,141.9434,142.1216,4535.0
2019-04-16 13:45:00,167.36,167.36,167.11,167.12,3510.0,142.0877,142.0877,141.8754,141.8839,3510.0
2019-04-16 13:50:00,167.11,167.17,167.09,167.09,2870.0,141.8754,141.9264,141.8585,141.8585,2870.0
2019-04-16 13:55:00,167.09,167.25,166.99,167.24,6552.0,141.8585,141.9943,141.7736,141.9858,6552.0
2019-04-16 14:00:00,167.24,167.26,166.96,167.01,4523.0,141.9858,142.0028,141.7481,141.7905,4523.0
2019-04-16 14:05:00,167.03,167.12,166.98,167.01,3800.0,141.8075,141.8839,141.7651,141.7905,3800.0
2019-04-16 14:10:00,167.05,167.07,166.87,166.94,3100.0,141.8245,141.8415,141.6717,141.7311,3100.0
2019-04-16 14:15:00,167.0,167.05,166.96,167.0,3590.0,141.782,141.8245,141.7481,141.782,3590.0
2019-04-16 14:20:00,167.0,167.09,166.95,167.09,9187.0,141.782,141.8585,141.7396,141.8585,9187.0
2019-04-16 14:25:00,167.13,167.15,167.05,167.13,5318.0,141.8924,141.9094,141.8245,141.8924,5318.0
2019-04-16 14:30:00,167.15,167.32,167.15,167.28,3719.0,141.9094,142.0537,141.9094,142.0198,3719.0
2019-04-16 14:35:00,167.31,167.36,167.21,167.22,3120.0,142.0452,142.0877,141.9603,141.9688,3120.0
2019-04-16 14:40:00,167.25,167.35,167.23,167.27,3500.0,141.9943,142.0792,141.9773,142.0113,3500.0
2019-04-16 14:45:00,167.27,167.3,167.2,167.3,7228.0,142.0113,142.0367,141.9518,142.0367,7228.0
2019-04-16 14:50:00,167.32,167.44,167.32,167.44,4619.0,142.0537,142.1556,142.0537,142.1556,4619.0
2019-04-16 14:55:00,167.42,167.49,167.42,167.46,5679.0,142.1386,142.198,142.1386,142.1726,5679.0
2019-04-16 15:00:00,167.44,167.61,167.44,167.56,6360.0,142.1556,142.2999,142.1556,142.2575,6360.0
2019-04-16 15:05:00,167.56,167.6,167.5,167.55,9222.0,142.2575,142.2914,142.2065,142.249,9222.0
2019-04-16 15:10:00,167.56,167.58,167.42,167.42,8281.0,142.2575,142.2745,142.1386,142.1386,8281.0
2019-04-16 15:15:00,167.43,167.55,167.43,167.52,7175.0,142.1471,142.249,142.1471,142.2235,7175.0
2019-04-16 15:20:00,167.51,167.65,167.5,167.65,5684.0,142.215,142.3339,142.2065,142.3339,5684.0
2019-04-16 15:25:00,167.66,167.69,167.62,167.66,10351.0,142.3424,142.3678,142.3084,142.3424,10351.0
2019-04-16 15:30:00,167.67,167.76,167.24,167.34,11138.0,142.3509,142.4273,141.9858,142.0707,11138.0
2019-04-16 15:35:00,167.3,167.35,167.14,167.3,11762.0,142.0367,142.0792,141.9009,142.0367,11762.0
2019-04-16 15:40:00,167.31,167.32,167.11,167.11,9029.0,142.0452,142.0537,141.8754,141.8754,9029.0
2019-04-16 15:45:00,167.13,167.26,167.12,167.18,15437.0,141.8924,142.0028,141.8839,141.9349,15437.0
2019-04-16 15:50:00,167.18,167.19,167.04,167.12,23816.0,141.9349,141.9434,141.816,141.8839,23816.0
2019-04-16 15:55:00,167.1,167.27,166.93,167.26,69539.0,141.8669,142.0113,141.7226,142.0028,69539.0
2019-04-17 09:30:00,168.13,168.48,167.65,168.2,26032.0,142.7414,143.0386,142.3339,142.8008,26032.0
2019-04-17 09:35:00,168.34,169.37,168.33,169.37,28751.0,142.9197,143.7942,142.9112,143.7942,28751.0
2019-04-17 09:40:00,169.19,169.28,168.86,169.01,3825.0,143.6413,143.7177,143.3612,143.4885,3825.0
2019-04-17 09:45:00,169.02,169.2,168.78,169.18,19194.0,143.497,143.6498,143.2933,143.6329,19194.0
2019-04-17 09:50:00,169.15,169.16,168.71,168.82,12952.0,143.6074,143.6159,143.2338,143.3272,12952.0
2019-04-17 09:55:00,168.78,168.9,168.5,168.86,5238.0,143.2933,143.3951,143.0555,143.3612,5238.0
2019-04-17 10:00:00,168.95,168.98,168.39,168.4,3404.0,143.4376,143.4631,142.9621,142.9706,3404.0
2019-04-17 10:05:00,168.38,168.38,167.82,167.82,5003.0,142.9537,142.9537,142.4782,142.4782,5003.0
2019-04-17 10:10:00,167.77,167.78,167.48,167.57,7185.0,142.4358,142.4443,142.1896,142.266,7185.0
2019-04-17 10:15:00,167.59,167.61,167.41,167.44,7448.0,142.2829,142.2999,142.1301,142.1556,7448.0
2019-04-17 10:20:00,167.41,167.8,167.31,167.79,5319.0,142.1301,142.4612,142.0452,142.4527,5319.0
2019-04-17 10:25:00,167.81,167.97,167.8,167.89,2704.0,142.4697,142.6056,142.4612,142.5376,2704.0
2019-04-17 10:30:00,167.96,168.03,167.89,168.02,3625.0,142.5971,142.6565,142.5376,142.648,3625.0
2019-04-17 10:35:00,168.01,168.05,167.68,167.68,2599.0,142.6395,142.6735,142.3594,142.3594,2599.0
2019-04-17 10:40:00,167.64,167.86,167.6,167.83,3829.0,142.3254,142.5122,142.2914,142.4867,3829.0
2019-04-17 10:45:00,167.82,167.87,167.74,167.8,4252.0,142.4782,142.5207,142.4103,142.4612,4252.0
2019-04-17 10:50:00,167.75,167.75,167.39,167.49,2100.0,142.4188,142.4188,142.1132,142.198,2100.0
2019-04-17 10:55:00,167.52,167.59,167.31,167.37,5399.0,142.2235,142.2829,142.0452,142.0962,5399.0
2019-04-17 11:00:00,167.4,167.5,167.33,167.33,4462.0,142.1216,142.2065,142.0622,142.0622,4462.0
2019-04-17 11:05:00,167.4,167.49,167.38,167.42,5634.0,142.1216,142.198,142.1047,142.1386,5634.0
2019-04-17 11:10:00,167.41,167.44,167.22,167.32,10340.0,142.1301,142.1556,141.9688,142.0537,10340.0
2019-04-17 11:15:00,167.4,167.55,167.4,167.55,3262.0,142.1216,142.249,142.1216,142.249,3262.0
2019-04-17 11:20:00,167.53,167.53,167.3,167.35,3469.0,142.232,142.232,142.0367,142.0792,3469.0
2019-04-17 11:25:00,167.27,167.3,167.08,167.08,3260.0,142.0113,142.0367,141.85,141.85,3260.0
2019-04-17 11:30:00,167.02,167.18,167.02,167.18,4052.0,141.799,141.9349,141.799,141.9349,4052.0
2019-04-17 11:35:00,167.22,167.4,167.16,167.35,2000.0,141.9688,142.1216,141.9179,142.0792,2000.0
2019-04-17 11:40:00,167.34,167.48,167.32,167.42,2083.0,142.0707,142.1896,142.0537,142.1386,2083.0
2019-04-17 11:45:00,167.33,167.55,167.33,167.55,1583.0,142.0622,142.249,142.0622,142.249,1583.0
2019-04-17 11:50:00,167.49,167.56,167.43,167.5,1957.0,142.198,142.2575,142.1471,142.2065,1957.0
2019-04-17 11:55:00,167.53,167.57,167.23,167.35,3893.0,142.232,142.266,141.9773,142.0792,3893.0
2019-04-17 12:00:00,167.41,167.43,167.32,167.32,1068.0,142.1301,142.1471,142.0537,142.0537,1068.0
2019-04-17 12:05:00,167.19,167.34,167.18,167.28,4314.0,141.9434,142.0707,141.9349,142.0198,4314.0
2019-04-17 12:10:00,167.21,167.28,167.14,167.26,1647.0,141.9603,142.0198,141.9009,142.0028,1647.0
2019-04-17 12:15:00,167.29,167.33,167.26,167.32,2054.0,142.0283,142.0622,142.0028,142.0537,2054.0
2019-04-17 12:20:00,167.38,167.41,167.33,167.36,1257.0,142.1047,142.1301,142.0622,142.0877,1257.0
2019-04-17 12:25:00,167.36,167.56,167.33,167.54,3115.0,142.0877,142.2575,142.0622,142.2405,3115.0
2019-04-17 12:30:00,167.6,167.65,167.4,167.4,3613.0,142.2914,142.3339,142.1216,142.1216,3613.0
2019-04-17 12:35:00,167.43,167.63,167.43,167.6,2866.0,142.1471,142.3169,142.1471,142.2914,2866.0
2019-04-17 12:40:00,167.58,167.58,167.46,167.46,2059.0,142.2745,142.2745,142.1726,142.1726,2059.0
2019-04-17 12:45:00,167.45,167.57,167.44,167.46,4500.0,142.1641,142.266,142.1556,142.1726,4500.0
2019-04-17 12:50:00,167.48,167.58,167.45,167.45,2775.0,142.1896,142.2745,142.1641,142.1641,2775.0
2019-04-17 12:55:00,167.51,167.61,167.47,167.47,1102.0,142.215,142.2999,142.1811,142.1811,1102.0
2019-04-17 13:00:00,167.48,167.61,167.39,167.61,2316.0,142.1896,142.2999,142.1132,142.2999,2316.0
2019-04-17 13:05:00,167.61,167.65,167.47,167.54,2102.0,142.2999,142.3339,142.1811,142.2405,2102.0
2019-04-17 13:10:00,167.51,167.51,167.35,167.38,1800.0,142.215,142.215,142.0792,142.1047,1800.0
2019-04-17 13:15:00,167.41,167.42,167.25,167.25,2238.0,142.1301,142.1386,141.9943,141.9943,2238.0
2019-04-17 13:20:00,167.28,167.58,167.28,167.51,4300.0,142.0198,142.2745,142.0198,142.215,4300.0
2019-04-17 13:25:00,167.36,167.43,167.34,167.42,1600.0,142.0877,142.1471,142.0707,142.1386,1600.0
2019-04-17 13:30:00,167.42,167.54,167.42,167.5,2914.0,142.1386,142.2405,142.1386,142.2065,2914.0
2019-04-17 13:35:00,167.46,167.52,167.35,167.52,2805.0,142.1726,142.2235,142.0792,142.2235,2805.0
2019-04-17 13:40:00,167.49,167.54,167.46,167.5,1300.0,142.198,142.2405,142.1726,142.2065,1300.0
2019-04-17 13:45:00,167.5,167.5,167.33,167.34,1031.0,142.2065,142.2065,142.0622,142.0707,1031.0
2019-04-17 13:50:00,167.32,167.33,167.22,167.33,4737.0,142.0537,142.0622,141.9688,142.0622,4737.0
2019-04-17 13:55:00,167.34,167.49,167.22,167.29,8599.0,142.0707,142.198,141.9688,142.0283,8599.0
2019-04-17 14:00:00,167.3,167.34,167.12,167.27,5917.0,142.0367,142.0707,141.8839,142.0113,5917.0
2019-04-17 14:05:00,167.25,167.3,167.09,167.09,1868.0,141.9943,142.0367,141.8585,141.8585,1868.0
2019-04-17 14:10:00,167.13,167.13,166.9,166.94,12080.0,141.8924,141.8924,141.6971,141.7311,12080.0
2019-04-17 14:15:00,166.9,167.04,166.9,166.93,4700.0,141.6971,141.816,141.6971,141.7226,4700.0
2019-04-17 14:20:00,166.86,166.89,166.66,166.69,5400.0,141.6632,141.6887,141.4934,141.5189,5400.0
2019-04-17 14:25:00,166.66,166.66,166.41,166.41,6869.0,141.4934,141.4934,141.2811,141.2811,6869.0
2019-04-17 14:30:00,166.48,166.63,166.45,166.56,4400.0,141.3406,141.4679,141.3151,141.4085,4400.0
2019-04-17 14:35:00,166.52,166.52,166.43,166.49,3202.0,141.3745,141.3745,141.2981,141.3491,3202.0
2019-04-17 14:40:00,166.52,166.52,166.3,166.35,6690.0,141.3745,141.3745,141.1877,141.2302,6690.0
2019-04-17 14:45:00,166.36,166.44,166.31,166.35,4106.0,141.2387,141.3066,141.1962,141.2302,4106.0
2019-04-17 14:50:00,166.41,166.6,166.41,166.59,3959.0,141.2811,141.4424,141.2811,141.434,3959.0
2019-04-17 14:55:00,166.58,166.76,166.52,166.74,7826.0,141.4255,141.5783,141.3745,141.5613,7826.0
2019-04-17 15:00:00,166.75,166.78,166.44,166.44,16770.0,141.5698,141.5953,141.3066,141.3066,16770.0
2019-04-17 15:05:00,166.44,166.5,166.38,166.45,8300.0,141.3066,141.3575,141.2557,141.3151,8300.0
2019-04-17 15:10:00,166.47,166.48,166.31,166.35,6985.0,141.3321,141.3406,141.1962,141.2302,6985.0
2019-04-17 15:15:00,166.35,166.45,166.12,166.32,16960.0,141.2302,141.3151,141.0349,141.2047,16960.0
2019-04-17 15:20:00,166.31,166.32,166.18,166.19,5618.0,141.1962,141.2047,141.0859,141.0944,5618.0
2019-04-17 15:25:00,166.22,166.22,166.09,166.09,7718.0,141.1198,141.1198,141.0095,141.0095,7718.0
2019-04-17 15:30:00,166.11,166.22,165.96,166.06,16268.0,141.0264,141.1198,140.8991,140.984,16268.0
2019-04-17 15:35:00,166.02,166.1,165.93,165.99,15766.0,140.95,141.0179,140.8736,140.9246,15766.0
2019-04-17 15:40:00,165.99,166.12,165.98,166.04,17968.0,140.9246,141.0349,140.9161,140.967,17968.0
2019-04-17 15:45:00,166.06,166.06,165.85,165.85,19495.0,140.984,140.984,140.8057,140.8057,19495.0
2019-04-17 15:50:00,165.87,165.94,165.74,165.94,31561.0,140.8227,140.8821,140.7123,140.8821,31561.0
2019-04-17 15:55:00,165.92,166.02,165.8,165.91,60892.0,140.8651,140.95,140.7632,140.8566,60892.0
2019-04-18 09:30:00,166.45,166.98,166.0,166.89,49985.0,141.3151,141.7651,140.933,141.6887,49985.0
2019-04-18 09:35:00,166.96,167.08,166.66,166.86,8829.0,141.7481,141.85,141.4934,141.6632,8829.0
2019-04-18 09:40:00,166.94,167.27,166.86,167.19,2993.0,141.7311,142.0113,141.6632,141.9434,2993.0
2019-04-18 09:45:00,167.12,167.43,167.04,167.43,3627.0,141.8839,142.1471,141.816,142.1471,3627.0
2019-04-18 09:50:00,167.52,167.86,167.52,167.84,4501.0,142.2235,142.5122,142.2235,142.4952,4501.0
2019-04-18 09:55:00,167.78,168.04,167.73,168.0,4510.0,142.4443,142.665,142.4018,142.631,4510.0
2019-04-18 10:00:00,167.95,167.95,167.6,167.75,12911.0,142.5886,142.5886,142.2914,142.4188,12911.0
2019-04-18 10:05:00,167.75,167.75,167.25,167.39,5400.0,142.4188,142.4188,141.9943,142.1132,5400.0
2019-04-18 10:10:00,167.36,167.4,167.22,167.29,2730.0,142.0877,142.1216,141.9688,142.0283,2730.0
2019-04-18 10:15:00,167.32,167.39,167.26,167.32,3600.0,142.0537,142.1132,142.0028,142.0537,3600.0
2019-04-18 10:20:00,167.32,167.45,167.25,167.26,3200.0,142.0537,142.1641,141.9943,142.0028,3200.0
2019-04-18 10:25:00,167.26,167.45,167.23,167.45,4560.0,142.0028,142.1641,141.9773,142.1641,4560.0
2019-04-18 10:30:00,167.44,167.57,167.42,167.51,16787.0,142.1556,142.266,142.1386,142.215,16787.0
2019-04-18 10:35:00,167.5,167.58,167.37,167.38,7164.0,142.2065,142.2745,142.0962,142.1047,7164.0
2019-04-18 10:40:00,167.42,167.42,166.97,166.97,4748.0,142.1386,142.1386,141.7566,141.7566,4748.0
2019-04-18 10:45:00,166.98,167.03,166.84,166.85,3351.0,141.7651,141.8075,141.6462,141.6547,3351.0
2019-04-18 10:50:00,166.79,166.82,166.61,166.82,10450.0,141.6038,141.6292,141.4509,141.6292,10450.0
2019-04-18 10:55:00,166.83,166.94,166.83,166.94,6512.0,141.6377,141.7311,141.6377,141.7311,6512.0
2019-04-18 11:00:00,166.97,167.28,166.97,167.15,5505.0,141.7566,142.0198,141.7566,141.9094,5505.0
2019-04-18 11:05:00,167.15,167.42,167.15,167.37,3080.0,141.9094,142.1386,141.9094,142.0962,3080.0
2019-04-18 11:10:00,167.37,167.37,167.09,167.1,10882.0,142.0962,142.0962,141.8585,141.8669,10882.0
2019-04-18 11:15:00,167.16,167.18,166.95,166.95,4034.0,141.9179,141.9349,141.7396,141.7396,4034.0
2019-04-18 11:20:00,166.94,166.96,166.67,166.95,5293.0,141.7311,141.7481,141.5019,141.7396,5293.0
2019-04-18 11:25:00,166.97,167.13,166.95,167.13,4418.0,141.7566,141.8924,141.7396,141.8924,4418.0
2019-04-18 11:30:00,167.24,167.24,167.01,167.08,3839.0,141.9858,141.9858,141.7905,141.85,3839.0
2019-04-18 11:35:00,167.12,167.26,167.1,167.18,6084.0,141.8839,142.0028,141.8669,141.9349,6084.0
2019-04-18 11:40:00,167.19,167.27,167.15,167.25,2592.0,141.9434,142.0113,141.9094,141.9943,2592.0
2019-04-18 11:45:00,167.27,167.46,167.24,167.46,6843.0,142.0113,142.1726,141.9858,142.1726,6843.0
2019-04-18 11:50:00,167.5,167.5,167.26,167.26,20438.0,142.2065,142.2065,142.0028,142.0028,20438.0
2019-04-18 11:55:00,167.28,167.58,167.28,167.48,6421.0,142.0198,142.2745,142.0198,142.1896,6421.0
2019-04-18 12:00:00,167.5,167.68,167.5,167.56,4172.0,142.2065,142.3594,142.2065,142.2575,4172.0
2019-04-18 12:05:00,167.59,167.59,167.5,167.55,2396.0,142.2829,142.2829,142.2065,142.249,2396.0
2019-04-18 12:10:00,167.55,167.7,167.55,167.7,2160.0,142.249,142.3763,142.249,142.3763,2160.0
2019-04-18 12:15:00,167.73,167.82,167.73,167.79,1800.0,142.4018,142.4782,142.4018,142.4527,1800.0
2019-04-18 12:20:00,167.85,167.91,167.75,167.75,5482.0,142.5037,142.5546,142.4188,142.4188,5482.0
2019-04-18 12:25:00,167.77,167.79,167.66,167.77,7312.0,142.4358,142.4527,142.3424,142.4358,7312.0
2019-04-18 12:30:00,167.81,167.97,167.81,167.95,2950.0,142.4697,142.6056,142.4697,142.5886,2950.0
2019-04-18 12:35:00,167.97,168.06,167.95,168.02,4197.0,142.6056,142.682,142.5886,142.648,4197.0
2019-04-18 12:40:00,168.01,168.04,167.98,168.0,3000.0,142.6395,142.665,142.6141,142.631,3000.0
2019-04-18 12:45:00,168.02,168.14,168.01,168.1,1815.0,142.648,142.7499,142.6395,142.7159,1815.0
2019-04-18 12:50:00,168.12,168.15,168.11,168.15,1034.0,142.7329,142.7584,142.7244,142.7584,1034.0
2019-04-18 12:55:00,168.15,168.19,168.01,168.01,10635.0,142.7584,142.7923,142.6395,142.6395,10635.0
2019-04-18 13:00:00,168.03,168.08,167.9,168.01,30929.0,142.6565,142.699,142.5461,142.6395,30929.0
2019-04-18 13:05:00,168.0,168.07,168.0,168.0,9834.0,142.631,142.6905,142.631,142.631,9834.0
2019-04-18 13:10:00,168.0,168.16,167.99,168.08,16735.0,142.631,142.7669,142.6225,142.699,16735.0
2019-04-18 13:15:00,168.08,168.17,168.08,168.13,5805.0,142.699,142.7754,142.699,142.7414,5805.0
2019-04-18 13:20:00,168.15,168.19,168.09,168.19,6609.0,142.7584,142.7923,142.7074,142.7923,6609.0
2019-04-18 13:25:00,168.17,168.19,168.09,168.09,31006.0,142.7754,142.7923,142.7074,142.7074,31006.0
2019-04-18 13:30:00,168.1,168.22,168.1,168.21,3015.0,142.7159,142.8178,142.7159,142.8093,3015.0
2019-04-18 13:35:00,168.21,168.22,168.0,168.0,5129.0,142.8093,142.8178,142.631,142.631,5129.0
2019-04-18 13:40:00,167.97,168.04,167.97,168.02,2867.0,142.6056,142.665,142.6056,142.648,2867.0
2019-04-18 13:45:00,168.03,168.1,168.02,168.1,1781.0,142.6565,142.7159,142.648,142.7159,1781.0
2019-04-18 13:50:00,168.1,168.16,168.1,168.13,4100.0,142.7159,142.7669,142.7159,142.7414,4100.0
2019-04-18 13:55:00,168.14,168.14,168.04,168.06,4685.0,142.7499,142.7499,142.665,142.682,4685.0
2019-04-18 14:00:00,168.07,168.09,167.97,167.97,4658.0,142.6905,142.7074,142.6056,142.6056,4658.0
2019-04-18 14:05:00,167.95,167.96,167.88,167.93,4750.0,142.5886,142.5971,142.5292,142.5716,4750.0
2019-04-18 14:10:00,167.96,167.96,167.83,167.83,9501.0,142.5971,142.5971,142.4867,142.4867,9501.0
2019-04-18 14:15:00,167.84,167.89,167.84,167.89,4438.0,142.4952,142.5376,142.4952,142.5376,4438.0
2019-04-18 14:20:00,167.89,167.9,167.85,167.88,5071.0,142.5376,142.5461,142.5037,142.5292,5071.0
2019-04-18 14:25:00,167.88,167.88,167.83,167.88,5256.0,142.5292,142.5292,142.4867,142.5292,5256.0
2019-04-18 14:30:00,167.89,167.96,167.88,167.96,5273.0,142.5376,142.5971,142.5292,142.5971,5273.0
2019-04-18 14:35:00,167.96,167.99,167.8,167.83,7683.0,142.5971,142.6225,142.4612,142.4867,7683.0
2019-04-18 14:40:00,167.83,167.93,167.83,167.83,6481.0,142.4867,142.5716,142.4867,142.4867,6481.0
2019-04-18 14:45:00,167.84,167.84,167.73,167.73,5730.0,142.4952,142.4952,142.4018,142.4018,5730.0
2019-04-18 14:50:00,167.76,167.85,167.73,167.85,6194.0,142.4273,142.5037,142.4018,142.5037,6194.0
2019-04-18 14:55:00,167.85,167.92,167.84,167.92,6145.0,142.5037,142.5631,142.4952,142.5631,6145.0
2019-04-18 15:00:00,167.94,167.95,167.79,167.79,13158.0,142.5801,142.5886,142.4527,142.4527,13158.0
2019-04-18 15:05:00,167.79,167.89,167.77,167.86,9892.0,142.4527,142.5376,142.4358,142.5122,9892.0
2019-04-18 15:10:00,167.86,167.9,167.85,167.88,6036.0,142.5122,142.5461,142.5037,142.5292,6036.0
2019-04-18 15:15:00,167.88,168.0,167.87,168.0,22523.0,142.5292,142.631,142.5207,142.631,22523.0
2019-04-18 15:20:00,168.0,168.06,167.99,168.06,13977.0,142.631,142.682,142.6225,142.682,13977.0
2019-04-18 15:25:00,168.06,168.18,168.05,168.06,31928.0,142.682,142.7839,142.6735,142.682,31928.0
2019-04-18 15:30:00,168.05,168.21,167.93,168.08,55770.0,142.6735,142.8093,142.5716,142.699,55770.0
2019-04-18 15:35:00,168.08,168.11,167.85,167.87,20370.0,142.699,142.7244,142.5037,142.5207,20370.0
2019-04-18 15:40:00,167.88,167.88,167.77,167.78,12285.0,142.5292,142.5292,142.4358,142.4443,12285.0
2019-04-18 15:45:00,167.78,167.86,167.76,167.82,25886.0,142.4443,142.5122,142.4273,142.4782,25886.0
2019-04-18 15:50:00,167.77,167.78,167.4,167.48,36129.0,142.4358,142.4443,142.1216,142.1896,36129.0
2019-04-18 15:55:00,167.48,167.97,167.47,167.83,81130.0,142.1896,142.6056,142.1811,142.4867,81130.0
2019-04-22 09:30:00,167.05,167.05,166.11,166.11,12037.0,141.8245,141.8245,141.0264,141.0264,12037.0
2019-04-22 09:35:00,166.13,166.45,165.79,166.11,5219.0,141.0434,141.3151,140.7548,141.0264,5219.0
2019-04-22 09:40:00,166.25,166.7,166.25,166.67,4780.0,141.1453,141.5273,141.1453,141.5019,4780.0
2019-04-22 09:45:00,166.55,166.82,166.55,166.75,2423.0,141.4,141.6292,141.4,141.5698,2423.0
2019-04-22 09:50:00,166.88,167.06,166.68,166.69,4780.0,141.6802,141.833,141.5104,141.5189,4780.0
2019-04-22 09:55:00,166.73,166.76,166.58,166.64,7578.0,141.5528,141.5783,141.4255,141.4764,7578.0
2019-04-22 10:00:00,166.72,166.87,166.69,166.74,11675.0,141.5443,141.6717,141.5189,141.5613,11675.0
2019-04-22 10:05:00,166.73,166.79,166.38,166.38,3172.0,141.5528,141.6038,141.2557,141.2557,3172.0
2019-04-22 10:10:00,166.33,166.47,166.33,166.39,1504.0,141.2132,141.3321,141.2132,141.2642,1504.0
2019-04-22 10:15:00,166.28,166.37,166.25,166.36,719.0,141.1708,141.2472,141.1453,141.2387,719.0
2019-04-22 10:20:00,166.29,166.36,166.12,166.18,4939.0,141.1793,141.2387,141.0349,141.0859,4939.0
2019-04-22 10:25:00,166.17,166.31,166.16,166.18,1303.0,141.0774,141.1962,141.0689,141.0859,1303.0
2019-04-22 10:30:00,166.2,166.38,166.2,166.26,2336.0,141.1028,141.2557,141.1028,141.1538,2336.0
2019-04-22 10:35:00,166.36,166.41,166.22,166.31,1310.0,141.2387,141.2811,141.1198,141.1962,1310.0
2019-04-22 10:40:00,166.31,166.4,166.26,166.26,2352.0,141.1962,141.2726,141.1538,141.1538,2352.0
2019-04-22 10:45:00,166.25,166.75,166.23,166.75,7203.0,141.1453,141.5698,141.1283,141.5698,7203.0
2019-04-22 10:50:00,166.75,166.8,166.65,166.7,6309.0,141.5698,141.6122,141.4849,141.5273,6309.0
2019-04-22 10:55:00,166.69,166.73,166.59,166.66,3400.0,141.5189,141.5528,141.434,141.4934,3400.0
2019-04-22 11:00:00,166.63,166.63,166.33,166.33,1932.0,141.4679,141.4679,141.2132,141.2132,1932.0
2019-04-22 11:05:00,166.37,166.49,166.25,166.49,8300.0,141.2472,141.3491,141.1453,141.3491,8300.0
2019-04-22 11:10:00,166.43,166.58,166.42,166.57,2002.0,141.2981,141.4255,141.2896,141.417,2002.0
2019-04-22 11:15:00,166.52,166.52,166.36,166.42,5013.0,141.3745,141.3745,141.2387,141.2896,5013.0
2019-04-22 11:20:00,166.52,166.53,166.42,166.46,2102.0,141.3745,141.383,141.2896,141.3236,2102.0
2019-04-22 11:25:00,166.55,166.55,166.45,166.45,1000.0,141.4,141.4,141.3151,141.3151,1000.0
2019-04-22 11:30:00,166.45,166.61,166.43,166.61,4182.0,141.3151,141.4509,141.2981,141.4509,4182.0
2019-04-22 11:35:00,166.59,166.65,166.56,166.63,1657.0,141.434,141.4849,141.4085,141.4679,1657.0
2019-04-22 11:40:00,166.63,166.73,166.62,166.72,5829.0,141.4679,141.5528,141.4594,141.5443,5829.0
2019-04-22 11:45:00,166.69,166.69,166.53,166.57,12891.0,141.5189,141.5189,141.383,141.417,12891.0
2019-04-22 11:50:00,166.56,166.6,166.52,166.57,2210.0,141.4085,141.4424,141.3745,141.417,2210.0
2019-04-22 11:55:00,166.61,166.64,166.6,166.62,1700.0,141.4509,141.4764,141.4424,141.4594,1700.0
2019-04-22 12:00:00,166.63,166.63,166.35,166.37,5160.0,141.4679,141.4679,141.2302,141.2472,5160.0
2019-04-22 12:05:00,166.33,166.35,166.26,166.28,1724.0,141.2132,141.2302,141.1538,141.1708,1724.0
2019-04-22 12:10:00,166.28,166.35,166.28,166.3,875.0,141.1708,141.2302,141.1708,141.1877,875.0
2019-04-22 12:15:00,166.27,166.3,166.22,166.22,1000.0,141.1623,141.1877,141.1198,141.1198,1000.0
2019-04-22 12:20:00,166.25,166.31,166.25,166.3,1300.0,141.1453,141.1962,141.1453,141.1877,1300.0
2019-04-22 12:25:00,166.28,166.35,166.28,166.32,1806.0,141.1708,141.2302,141.1708,141.2047,1806.0
2019-04-22 12:30:00,166.32,166.34,166.28,166.28,2951.0,141.2047,141.2217,141.1708,141.1708,2951.0
2019-04-22 12:35:00,166.2,166.2,166.06,166.12,7525.0,141.1028,141.1028,140.984,141.0349,7525.0
2019-04-22 12:40:00,166.11,166.13,166.04,166.06,3150.0,141.0264,141.0434,140.967,140.984,3150.0
2019-04-22 12:45:00,166.07,166.1,166.03,166.06,2615.0,140.9925,141.0179,140.9585,140.984,2615.0
2019-04-22 12:50:00,166.05,166.05,166.01,166.03,985.0,140.9755,140.9755,140.9415,140.9585,985.0
2019-04-22 12:55:00,166.03,166.06,166.03,166.04,785.0,140.9585,140.984,140.9585,140.967,785.0
2019-04-22 13:00:00,166.08,166.08,166.05,166.06,1600.0,141.001,141.001,140.9755,140.984,1600.0
2019-04-22 13:05:00,166.04,166.08,166.03,166.04,6686.0,140.967,141.001,140.9585,140.967,6686.0
2019-04-22 13:10:00,166.07,166.07,165.96,165.96,8368.0,140.9925,140.9925,140.8991,140.8991,8368.0
2019-04-22 13:15:00,165.97,166.12,165.97,166.12,2298.0,140.9076,141.0349,140.9076,141.0349,2298.0
2019-04-22 13:20:00,166.09,166.29,166.03,166.28,56628.0,141.0095,141.1793,140.9585,141.1708,56628.0
2019-04-22 13:25:00,166.28,166.28,165.95,165.95,8849.0,141.1708,141.1708,140.8906,140.8906,8849.0
2019-04-22 13:30:00,165.9,165.9,165.72,165.73,1700.0,140.8481,140.8481,140.6953,140.7038,1700.0
2019-04-22 13:35:00,165.75,165.79,165.74,165.77,1521.0,140.7208,140.7548,140.7123,140.7378,1521.0
2019-04-22 13:40:00,165.79,165.93,165.79,165.92,2210.0,140.7548,140.8736,140.7548,140.8651,2210.0
2019-04-22 13:45:00,165.93,165.99,165.92,165.97,1200.0,140.8736,140.9246,140.8651,140.9076,1200.0
2019-04-22 13:50:00,165.96,165.99,165.92,165.92,980.0,140.8991,140.9246,140.8651,140.8651,980.0
2019-04-22 13:55:00,165.93,166.0,165.91,166.0,1220.0,140.8736,140.933,140.8566,140.933,1220.0
2019-04-22 14:00:00,165.96,165.96,165.81,165.86,2903.0,140.8991,140.8991,140.7717,140.8142,2903.0
2019-04-22 14:05:00,165.81,165.83,165.79,165.81,1596.0,140.7717,140.7887,140.7548,140.7717,1596.0
2019-04-22 14:10:00,165.8,165.82,165.76,165.77,2800.0,140.7632,140.7802,140.7293,140.7378,2800.0
2019-04-22 14:15:00,165.78,165.84,165.77,165.78,1301.0,140.7463,140.7972,140.7378,140.7463,1301.0
2019-04-22 14:20:00,165.78,165.84,165.75,165.84,5000.0,140.7463,140.7972,140.7208,140.7972,5000.0
2019-04-22 14:25:00,165.84,165.88,165.65,165.65,11179.0,140.7972,140.8312,140.6359,140.6359,11179.0
2019-04-22 14:30:00,165.68,165.7,165.56,165.56,3065.0,140.6614,140.6784,140.5595,140.5595,3065.0
2019-04-22 14:35:00,165.56,165.57,165.52,165.56,3618.0,140.5595,140.568,140.5255,140.5595,3618.0
2019-04-22 14:40:00,165.55,165.71,165.55,165.7,2420.0,140.551,140.6868,140.551,140.6784,2420.0
2019-04-22 14:45:00,165.69,165.69,165.62,165.65,1563.0,140.6699,140.6699,140.6104,140.6359,1563.0
2019-04-22 14:50:00,165.61,165.65,165.58,165.64,2012.0,140.6019,140.6359,140.5765,140.6274,2012.0
2019-04-22 14:55:00,165.67,165.69,165.66,165.66,1500.0,140.6529,140.6699,140.6444,140.6444,1500.0
2019-04-22 15:00:00,165.67,165.67,165.42,165.42,3651.0,140.6529,140.6529,140.4406,140.4406,3651.0
2019-04-22 15:05:00,165.44,165.5,165.43,165.5,2149.0,140.4576,140.5086,140.4491,140.5086,2149.0
2019-04-22 15:10:00,165.53,165.56,165.49,165.52,3512.0,140.534,140.5595,140.5001,140.5255,3512.0
2019-04-22 15:15:00,165.49,165.56,165.49,165.56,2510.0,140.5001,140.5595,140.5001,140.5595,2510.0
2019-04-22 15:20:00,165.56,165.62,165.54,165.62,4668.0,140.5595,140.6104,140.5425,140.6104,4668.0
2019-04-22 15:25:00,165.63,165.63,165.49,165.49,3178.0,140.6189,140.6189,140.5001,140.5001,3178.0
2019-04-22 15:30:00,165.47,165.53,165.43,165.5,7227.0,140.4831,140.534,140.4491,140.5086,7227.0
2019-04-22 15:35:00,165.5,165.52,165.48,165.52,8008.0,140.5086,140.5255,140.4916,140.5255,8008.0
2019-04-22 15:40:00,165.52,165.59,165.52,165.58,4416.0,140.5255,140.585,140.5255,140.5765,4416.0
2019-04-22 15:45:00,165.59,165.72,165.56,165.72,9564.0,140.585,140.6953,140.5595,140.6953,9564.0
2019-04-22 15:50:00,165.7,165.78,165.64,165.73,17721.0,140.6784,140.7463,140.6274,140.7038,17721.0
2019-04-22 15:55:00,165.72,165.93,165.67,165.93,39204.0,140.6953,140.8736,140.6529,140.8736,39204.0
2019-04-23 09:30:00,166.0,166.13,164.6,165.48,36051.0,140.933,141.0434,139.7445,140.4916,36051.0
2019-04-23 09:35:00,165.6,165.6,164.99,165.49,9563.0,140.5935,140.5935,140.0756,140.5001,9563.0
2019-04-23 09:40:00,165.46,165.65,165.22,165.22,11689.0,140.4746,140.6359,140.2708,140.2708,11689.0
2019-04-23 09:45:00,165.22,165.62,165.15,165.15,8188.0,140.2708,140.6104,140.2114,140.2114,8188.0
2019-04-23 09:50:00,165.14,165.32,165.03,165.32,5639.0,140.2029,140.3557,140.1095,140.3557,5639.0
2019-04-23 09:55:00,165.38,165.46,165.3,165.35,3294.0,140.4067,140.4746,140.3388,140.3812,3294.0
2019-04-23 10:00:00,165.42,165.85,165.42,165.85,6042.0,140.4406,140.8057,140.4406,140.8057,6042.0
2019-04-23 10:05:00,165.85,165.91,165.54,165.66,4661.0,140.8057,140.8566,140.5425,140.6444,4661.0
2019-04-23 10:10:00,165.64,165.64,165.47,165.47,7726.0,140.6274,140.6274,140.4831,140.4831,7726.0
2019-04-23 10:15:00,165.47,165.56,165.34,165.35,4941.0,140.4831,140.5595,140.3727,140.3812,4941.0
2019-04-23 10:20:00,165.36,165.5,165.34,165.45,2300.0,140.3897,140.5086,140.3727,140.4661,2300.0
2019-04-23 10:25:00,165.5,165.7,165.5,165.7,3694.0,140.5086,140.6784,140.5086,140.6784,3694.0
2019-04-23 10:30:00,165.74,165.74,165.4,165.41,4885.0,140.7123,140.7123,140.4237,140.4321,4885.0
2019-04-23 10:35:00,165.4,165.71,165.4,165.69,5800.0,140.4237,140.6868,140.4237,140.6699,5800.0
2019-04-23 10:40:00,165.67,165.88,165.64,165.77,7012.0,140.6529,140.8312,140.6274,140.7378,7012.0
2019-04-23 10:45:00,165.76,165.82,165.63,165.63,7830.0,140.7293,140.7802,140.6189,140.6189,7830.0
2019-04-23 10:50:00,165.67,165.82,165.37,165.38,20254.0,140.6529,140.7802,140.3982,140.4067,20254.0
2019-04-23 10:55:00,165.35,165.39,165.08,165.29,23971.0,140.3812,140.4152,140.152,140.3303,23971.0
2019-04-23 11:00:00,165.27,165.5,165.27,165.37,4620.0,140.3133,140.5086,140.3133,140.3982,4620.0
2019-04-23 11:05:00,165.38,165.63,165.37,165.63,2800.0,140.4067,140.6189,140.3982,140.6189,2800.0
2019-04-23 11:10:00,165.66,165.86,165.66,165.79,4404.0,140.6444,140.8142,140.6444,140.7548,4404.0
2019-04-23 11:15:00,165.83,165.88,165.72,165.88,3622.0,140.7887,140.8312,140.6953,140.8312,3622.0
2019-04-23 11:20:00,165.93,165.93,165.73,165.75,2724.0,140.8736,140.8736,140.7038,140.7208,2724.0
2019-04-23 11:25:00,165.69,166.02,165.69,166.02,2240.0,140.6699,140.95,140.6699,140.95,2240.0
2019-04-23 11:30:00,166.0,166.12,165.9,165.91,5229.0,140.933,141.0349,140.8481,140.8566,5229.0
2019-04-23 11:35:00,165.9,166.01,165.81,166.01,8640.0,140.8481,140.9415,140.7717,140.9415,8640.0
2019-04-23 11:40:00,166.01,166.01,165.87,165.88,3620.0,140.9415,140.9415,140.8227,140.8312,3620.0
2019-04-23 11:45:00,165.87,166.06,165.83,166.04,4100.0,140.8227,140.984,140.7887,140.967,4100.0
2019-04-23 11:50:00,166.09,166.35,166.02,166.35,9398.0,141.0095,141.2302,140.95,141.2302,9398.0
2019-04-23 11:55:00,166.4,166.44,166.32,166.4,4304.0,141.2726,141.3066,141.2047,141.2726,4304.0
2019-04-23 12:00:00,166.42,166.59,166.42,166.54,12222.0,141.2896,141.434,141.2896,141.3915,12222.0
2019-04-23 12:05:00,166.59,166.93,166.59,166.93,4680.0,141.434,141.7226,141.434,141.7226,4680.0
2019-04-23 12:10:00,166.92,167.05,166.86,166.99,10352.0,141.7141,141.8245,141.6632,141.7736,10352.0
2019-04-23 12:15:00,166.96,167.11,166.96,167.04,8752.0,141.7481,141.8754,141.7481,141.816,8752.0
2019-04-23 12:20:00,167.06,167.06,166.88,166.97,14820.0,141.833,141.833,141.6802,141.7566,14820.0
2019-04-23 12:25:00,166.97,167.05,166.95,167.03,4000.0,141.7566,141.8245,141.7396,141.8075,4000.0
2019-04-23 12:30:00,167.01,167.01,166.94,166.98,4915.0,141.7905,141.7905,141.7311,141.7651,4915.0
2019-04-23 12:35:00,166.97,167.13,166.97,167.06,5011.0,141.7566,141.8924,141.7566,141.833,5011.0
2019-04-23 12:40:00,167.08,167.2,167.06,167.17,7102.0,141.85,141.9518,141.833,141.9264,7102.0
2019-04-23 12:45:00,167.2,167.2,167.06,167.06,5232.0,141.9518,141.9518,141.833,141.833,5232.0
2019-04-23 12:50:00,167.07,167.07,166.89,167.0,5585.0,141.8415,141.8415,141.6887,141.782,5585.0
2019-04-23 12:55:00,166.99,167.12,166.97,167.1,3702.0,141.7736,141.8839,141.7566,141.8669,3702.0
2019-04-23 13:00:00,167.09,167.21,167.09,167.18,6891.0,141.8585,141.9603,141.8585,141.9349,6891.0
2019-04-23 13:05:00,167.14,167.14,166.99,167.06,4983.0,141.9009,141.9009,141.7736,141.833,4983.0
2019-04-23 13:10:00,167.11,167.27,167.08,167.27,3830.0,141.8754,142.0113,141.85,142.0113,3830.0
2019-04-23 13:15:00,167.27,167.31,167.19,167.31,8786.0,142.0113,142.0452,141.9434,142.0452,8786.0
2019-04-23 13:20:00,167.33,167.4,167.3,167.38,9651.0,142.0622,142.1216,142.0367,142.1047,9651.0
2019-04-23 13:25:00,167.34,167.36,167.12,167.12,9537.0,142.0707,142.0877,141.8839,141.8839,9537.0
2019-04-23 13:30:00,167.13,167.16,167.03,167.15,6253.0,141.8924,141.9179,141.8075,141.9094,6253.0
2019-04-23 13:35:00,167.18,167.35,167.17,167.33,2891.0,141.9349,142.0792,141.9264,142.0622,2891.0
2019-04-23 13:40:00,167.33,167.33,167.23,167.31,6175.0,142.0622,142.0622,141.9773,142.0452,6175.0
2019-04-23 13:45:00,167.33,167.41,167.27,167.41,6380.0,142.0622,142.1301,142.0113,142.1301,6380.0
2019-04-23 13:50:00,167.42,167.42,167.31,167.35,9591.0,142.1386,142.1386,142.0452,142.0792,9591.0
2019-04-23 13:55:00,167.36,167.37,167.1,167.12,11684.0,142.0877,142.0962,141.8669,141.8839,11684.0
2019-04-23 14:00:00,167.13,167.16,167.01,167.05,7901.0,141.8924,141.9179,141.7905,141.8245,7901.0
2019-04-23 14:05:00,167.08,167.24,167.08,167.2,3086.0,141.85,141.9858,141.85,141.9518,3086.0
2019-04-23 14:10:00,167.2,167.2,167.02,167.07,6500.0,141.9518,141.9518,141.799,141.8415,6500.0
2019-04-23 14:15:00,167.09,167.09,166.94,167.04,6725.0,141.8585,141.8585,141.7311,141.816,6725.0
2019-04-23 14:20:00,167.07,167.14,167.04,167.07,4387.0,141.8415,141.9009,141.816,141.8415,4387.0
2019-04-23 14:25:00,167.05,167.19,167.02,167.11,6001.0,141.8245,141.9434,141.799,141.8754,6001.0
2019-04-23 14:30:00,167.09,167.13,167.04,167.05,7602.0,141.8585,141.8924,141.816,141.8245,7602.0
2019-04-23 14:35:00,167.03,167.03,166.93,166.98,4301.0,141.8075,141.8075,141.7226,141.7651,4301.0
2019-04-23 14:40:00,166.99,167.09,166.94,167.09,9570.0,141.7736,141.8585,141.7311,141.8585,9570.0
2019-04-23 14:45:00,167.08,167.1,166.98,166.99,6374.0,141.85,141.8669,141.7651,141.7736,6374.0
2019-04-23 14:50:00,166.98,167.0,166.93,166.98,10402.0,141.7651,141.782,141.7226,141.7651,10402.0
2019-04-23 14:55:00,166.98,167.01,166.96,166.97,5886.0,141.7651,141.7905,141.7481,141.7566,5886.0
2019-04-23 15:00:00,166.97,166.99,166.83,166.94,7873.0,141.7566,141.7736,141.6377,141.7311,7873.0
2019-04-23 15:05:00,166.96,167.03,166.91,166.93,10009.0,141.7481,141.8075,141.7056,141.7226,10009.0
2019-04-23 15:10:00,166.93,167.03,166.93,166.98,10237.0,141.7226,141.8075,141.7226,141.7651,10237.0
2019-04-23 15:15:00,166.97,167.0,166.92,167.0,4888.0,141.7566,141.782,141.7141,141.782,4888.0
2019-04-23 15:20:00,167.0,167.01,166.89,166.89,7381.0,141.782,141.7905,141.6887,141.6887,7381.0
2019-04-23 15:25:00,166.88,166.88,166.81,166.81,5228.0,141.6802,141.6802,141.6207,141.6207,5228.0
2019-04-23 15:30:00,166.81,166.83,166.73,166.75,8214.0,141.6207,141.6377,141.5528,141.5698,8214.0
2019-04-23 15:35:00,166.74,166.91,166.73,166.8,11119.0,141.5613,141.7056,141.5528,141.6122,11119.0
2019-04-23 15:40:00,166.81,166.82,166.72,166.75,8636.0,141.6207,141.6292,141.5443,141.5698,8636.0
2019-04-23 15:45:00,166.76,166.79,166.72,166.75,13373.0,141.5783,141.6038,141.5443,141.5698,13373.0
2019-04-23 15:50:00,166.74,166.76,166.67,166.76,17073.0,141.5613,141.5783,141.5019,141.5783,17073.0
2019-04-23 15:55:00,166.79,166.83,166.69,166.81,47542.0,141.6038,141.6377,141.5189,141.6207,47542.0
2019-04-24 09:30:00,166.43,166.43,165.75,165.91,19298.0,141.2981,141.2981,140.7208,140.8566,19298.0
2019-04-24 09:35:00,165.84,165.97,165.65,165.94,4050.0,140.7972,140.9076,140.6359,140.8821,4050.0
2019-04-24 09:40:00,165.71,166.08,165.5,166.08,9524.0,140.6868,141.001,140.5086,141.001,9524.0
2019-04-24 09:45:00,165.89,166.03,165.77,166.02,1249.0,140.8397,140.9585,140.7378,140.95,1249.0
2019-04-24 09:50:00,165.99,166.4,165.98,166.4,2000.0,140.9246,141.2726,140.9161,141.2726,2000.0
2019-04-24 09:55:00,166.3,166.57,166.3,166.57,1000.0,141.1877,141.417,141.1877,141.417,1000.0
2019-04-24 10:00:00,166.65,167.03,166.57,166.66,9696.0,141.4849,141.8075,141.417,141.4934,9696.0
2019-04-24 10:05:00,166.75,166.95,166.64,166.8,8808.0,141.5698,141.7396,141.4764,141.6122,8808.0
2019-04-24 10:10:00,166.83,166.99,166.81,166.97,7509.0,141.6377,141.7736,141.6207,141.7566,7509.0
2019-04-24 10:15:00,166.92,167.26,166.92,167.0,9423.0,141.7141,142.0028,141.7141,141.782,9423.0
2019-04-24 10:20:00,167.03,167.23,167.02,167.23,5672.0,141.8075,141.9773,141.799,141.9773,5672.0
2019-04-24 10:25:00,167.21,167.52,167.21,167.43,3027.0,141.9603,142.2235,141.9603,142.1471,3027.0
2019-04-24 10:30:00,167.44,167.64,167.37,167.59,7204.0,142.1556,142.3254,142.0962,142.2829,7204.0
2019-04-24 10:35:00,167.57,167.91,167.56,167.88,2487.0,142.266,142.5546,142.2575,142.5292,2487.0
2019-04-24 10:40:00,167.86,167.93,167.5,167.66,16199.0,142.5122,142.5716,142.2065,142.3424,16199.0
2019-04-24 10:45:00,167.59,167.68,167.5,167.58,3100.0,142.2829,142.3594,142.2065,142.2745,3100.0
2019-04-24 10:50:00,167.61,167.61,167.45,167.5,7520.0,142.2999,142.2999,142.1641,142.2065,7520.0
2019-04-24 10:55:00,167.51,167.75,167.48,167.5,25325.0,142.215,142.4188,142.1896,142.2065,25325.0
2019-04-24 11:00:00,167.49,167.55,167.41,167.55,4523.0,142.198,142.249,142.1301,142.249,4523.0
2019-04-24 11:05:00,167.56,167.58,167.5,167.56,1829.0,142.2575,142.2745,142.2065,142.2575,1829.0
2019-04-24 11:10:00,167.56,167.56,167.37,167.37,2670.0,142.2575,142.2575,142.0962,142.0962,2670.0
2019-04-24 11:15:00,167.36,167.44,167.26,167.38,4843.0,142.0877,142.1556,142.0028,142.1047,4843.0
2019-04-24 11:20:00,167.39,167.46,167.35,167.35,3441.0,142.1132,142.1726,142.0792,142.0792,3441.0
2019-04-24 11:25:00,167.35,167.35,167.11,167.25,5435.0,142.0792,142.0792,141.8754,141.9943,5435.0
2019-04-24 11:30:00,167.27,167.35,167.18,167.35,1718.0,142.0113,142.0792,141.9349,142.0792,1718.0
2019-04-24 11:35:00,167.41,167.43,167.35,167.42,3979.0,142.1301,142.1471,142.0792,142.1386,3979.0
2019-04-24 11:40:00,167.41,167.6,167.35,167.58,2372.0,142.1301,142.2914,142.0792,142.2745,2372.0
2019-04-24 11:45:00,167.57,167.59,167.34,167.34,2771.0,142.266,142.2829,142.0707,142.0707,2771.0
2019-04-24 11:50:00,167.38,167.39,167.26,167.26,1600.0,142.1047,142.1132,142.0028,142.0028,1600.0
2019-04-24 11:55:00,167.26,167.36,167.14,167.2,9266.0,142.0028,142.0877,141.9009,141.9518,9266.0
2019-04-24 12:00:00,167.19,167.22,167.12,167.13,4122.0,141.9434,141.9688,141.8839,141.8924,4122.0
2019-04-24 12:05:00,167.13,167.25,167.06,167.24,5575.0,141.8924,141.9943,141.833,141.9858,5575.0
2019-04-24 12:10:00,167.28,167.31,167.2,167.2,1100.0,142.0198,142.0452,141.9518,141.9518,1100.0
2019-04-24 12:15:00,167.19,167.29,167.17,167.18,3200.0,141.9434,142.0283,141.9264,141.9349,3200.0
2019-04-24 12:20:00,167.16,167.25,167.13,167.2,3580.0,141.9179,141.9943,141.8924,141.9518,3580.0
2019-04-24 12:25:00,167.12,167.12,166.98,167.0,1449.0,141.8839,141.8839,141.7651,141.782,1449.0
2019-04-24 12:30:00,167.07,167.07,167.01,167.04,2226.0,141.8415,141.8415,141.7905,141.816,2226.0
2019-04-24 12:35:00,167.03,167.05,166.87,166.87,1717.0,141.8075,141.8245,141.6717,141.6717,1717.0
2019-04-24 12:40:00,166.84,166.91,166.83,166.87,1702.0,141.6462,141.7056,141.6377,141.6717,1702.0
2019-04-24 12:45:00,166.86,166.94,166.86,166.93,3100.0,141.6632,141.7311,141.6632,141.7226,3100.0
2019-04-24 12:50:00,166.94,167.0,166.93,166.98,3575.0,141.7311,141.782,141.7226,141.7651,3575.0
2019-04-24 12:55:00,166.96,166.96,166.73,166.73,13383.0,141.7481,141.7481,141.5528,141.5528,13383.0
2019-04-24 13:00:00,166.74,166.76,166.58,166.63,2987.0,141.5613,141.5783,141.4255,141.4679,2987.0
2019-04-24 13:05:00,166.61,166.69,166.6,166.68,3616.0,141.4509,141.5189,141.4424,141.5104,3616.0
2019-04-24 13:10:00,166.69,166.69,166.61,166.65,2117.0,141.5189,141.5189,141.4509,141.4849,2117.0
2019-04-24 13:15:00,166.65,166.74,166.65,166.71,3327.0,141.4849,141.5613,141.4849,141.5358,3327.0
2019-04-24 13:20:00,166.71,166.88,166.71,166.88,2361.0,141.5358,141.6802,141.5358,141.6802,2361.0
2019-04-24 13:25:00,166.88,166.93,166.86,166.91,3442.0,141.6802,141.7226,141.6632,141.7056,3442.0
2019-04-24 13:30:00,166.91,166.91,166.78,166.81,2606.0,141.7056,141.7056,141.5953,141.6207,2606.0
2019-04-24 13:35:00,166.82,166.89,166.8,166.87,2622.0,141.6292,141.6887,141.6122,141.6717,2622.0
2019-04-24 13:40:00,166.91,166.91,166.63,166.65,7853.0,141.7056,141.7056,141.4679,141.4849,7853.0
2019-04-24 13:45:00,166.64,166.65,166.61,166.64,2992.0,141.4764,141.4849,141.4509,141.4764,2992.0
2019-04-24 13:50:00,166.61,166.77,166.61,166.72,4896.0,141.4509,141.5868,141.4509,141.5443,4896.0
2019-04-24 13:55:00,166.68,166.71,166.62,166.65,3400.0,141.5104,141.5358,141.4594,141.4849,3400.0
2019-04-24 14:00:00,166.65,166.86,166.6,166.8,4338.0,141.4849,141.6632,141.4424,141.6122,4338.0
2019-04-24 14:05:00,166.8,166.81,166.74,166.75,1778.0,141.6122,141.6207,141.5613,141.5698,1778.0
2019-04-24 14:10:00,166.75,166.81,166.73,166.78,4318.0,141.5698,141.6207,141.5528,141.5953,4318.0
2019-04-24 14:15:00,166.79,166.86,166.77,166.77,3269.0,141.6038,141.6632,141.5868,141.5868,3269.0
2019-04-24 14:20:00,166.78,166.79,166.66,166.66,3200.0,141.5953,141.6038,141.4934,141.4934,3200.0
2019-04-24 14:25:00,166.67,166.69,166.66,166.66,2064.0,141.5019,141.5189,141.4934,141.4934,2064.0
2019-04-24 14:30:00,166.66,166.74,166.66,166.7,3680.0,141.4934,141.5613,141.4934,141.5273,3680.0
2019-04-24 14:35:00,166.73,166.87,166.73,166.87,4258.0,141.5528,141.6717,141.5528,141.6717,4258.0
2019-04-24 14:40:00,166.85,166.93,166.85,166.93,2597.0,141.6547,141.7226,141.6547,141.7226,2597.0
2019-04-24 14:45:00,166.91,166.99,166.84,166.84,11299.0,141.7056,141.7736,141.6462,141.6462,11299.0
2019-04-24 14:50:00,166.85,166.89,166.79,166.84,3348.0,141.6547,141.6887,141.6038,141.6462,3348.0
2019-04-24 14:55:00,166.85,166.93,166.82,166.83,4938.0,141.6547,141.7226,141.6292,141.6377,4938.0
2019-04-24 15:00:00,166.77,166.78,166.66,166.66,3010.0,141.5868,141.5953,141.4934,141.4934,3010.0
2019-04-24 15:05:00,166.66,166.75,166.66,166.74,8031.0,141.4934,141.5698,141.4934,141.5613,8031.0
2019-04-24 15:10:00,166.71,166.8,166.71,166.71,3550.0,141.5358,141.6122,141.5358,141.5358,3550.0
2019-04-24 15:15:00,166.67,166.71,166.54,166.57,6407.0,141.5019,141.5358,141.3915,141.417,6407.0
2019-04-24 15:20:00,166.59,166.61,166.45,166.5,4609.0,141.434,141.4509,141.3151,141.3575,4609.0
2019-04-24 15:25:00,166.51,166.54,166.43,166.47,4646.0,141.366,141.3915,141.2981,141.3321,4646.0
2019-04-24 15:30:00,166.49,166.51,166.38,166.4,5714.0,141.3491,141.366,141.2557,141.2726,5714.0
2019-04-24 15:35:00,166.4,166.42,166.26,166.26,5988.0,141.2726,141.2896,141.1538,141.1538,5988.0
2019-04-24 15:40:00,166.25,166.27,166.08,166.25,14126.0,141.1453,141.1623,141.001,141.1453,14126.0
2019-04-24 15:45:00,166.26,166.4,166.21,166.34,13706.0,141.1538,141.2726,141.1113,141.2217,13706.0
2019-04-24 15:50:00,166.32,166.32,166.12,166.29,18678.0,141.2047,141.2047,141.0349,141.1793,18678.0
2019-04-24 15:55:00,166.24,166.34,166.1,166.17,34221.0,141.1368,141.2217,141.0179,141.0774,34221.0
2019-04-25 09:30:00,165.04,165.77,163.89,164.65,25053.0,140.118,140.7378,139.1417,139.7869,25053.0
2019-04-25 09:35:00,164.65,164.65,163.75,163.75,9080.0,139.7869,139.7869,139.0228,139.0228,9080.0
2019-04-25 09:40:00,163.93,164.19,163.33,163.53,6497.0,139.1756,139.3964,138.6662,138.836,6497.0
2019-04-25 09:45:00,163.58,164.07,163.35,164.07,13034.0,138.8785,139.2945,138.6832,139.2945,13034.0
2019-04-25 09:50:00,164.13,164.14,163.75,163.75,10849.0,139.3454,139.3539,139.0228,139.0228,10849.0
2019-04-25 09:55:00,163.83,163.89,163.6,163.66,9796.0,139.0907,139.1417,138.8955,138.9464,9796.0
2019-04-25 10:00:00,163.71,164.11,163.71,164.06,20158.0,138.9889,139.3284,138.9889,139.286,20158.0
2019-04-25 10:05:00,164.05,164.05,163.56,163.73,34766.0,139.2775,139.2775,138.8615,139.0058,34766.0
2019-04-25 10:10:00,163.76,163.81,162.73,162.74,38770.0,139.0313,139.0738,138.1568,138.1653,38770.0
2019-04-25 10:15:00,162.73,162.97,162.54,162.55,18720.0,138.1568,138.3606,137.9955,138.004,18720.0
2019-04-25 10:20:00,162.55,162.64,162.42,162.61,11737.0,138.004,138.0804,137.8936,138.055,11737.0
2019-04-25 10:25:00,162.64,162.76,162.52,162.56,5048.0,138.0804,138.1823,137.9785,138.0125,5048.0
2019-04-25 10:30:00,162.49,162.5,161.68,161.68,9364.0,137.9531,137.9616,137.2654,137.2654,9364.0
2019-04-25 10:35:00,161.84,162.11,161.84,162.1,6994.0,137.4012,137.6305,137.4012,137.622,6994.0
2019-04-25 10:40:00,162.08,162.08,161.79,161.89,8715.0,137.605,137.605,137.3588,137.4437,8715.0
2019-04-25 10:45:00,161.95,162.06,161.81,161.98,5356.0,137.4946,137.588,137.3758,137.5201,5356.0
2019-04-25 10:50:00,162.05,162.16,161.93,161.99,8797.0,137.5795,137.6729,137.4776,137.5286,8797.0
2019-04-25 10:55:00,161.95,162.29,161.91,162.25,10881.0,137.4946,137.7833,137.4607,137.7493,10881.0
2019-04-25 11:00:00,162.23,162.46,162.21,162.38,4569.0,137.7323,137.9276,137.7154,137.8597,4569.0
2019-04-25 11:05:00,162.38,162.57,162.32,162.41,7031.0,137.8597,138.021,137.8087,137.8852,7031.0
2019-04-25 11:10:00,162.37,162.5,162.28,162.45,4282.0,137.8512,137.9616,137.7748,137.9191,4282.0
2019-04-25 11:15:00,162.45,162.46,162.15,162.29,2979.0,137.9191,137.9276,137.6644,137.7833,2979.0
2019-04-25 11:20:00,162.33,162.6,162.33,162.52,3033.0,137.8172,138.0465,137.8172,137.9785,3033.0
2019-04-25 11:25:00,162.64,162.77,162.64,162.66,3691.0,138.0804,138.1908,138.0804,138.0974,3691.0
2019-04-25 11:30:00,162.71,162.89,162.71,162.88,2909.0,138.1399,138.2927,138.1399,138.2842,2909.0
2019-04-25 11:35:00,162.83,163.09,162.74,163.04,2310.0,138.2417,138.4625,138.1653,138.42,2310.0
2019-04-25 11:40:00,163.13,163.31,163.1,163.3,7498.0,138.4964,138.6493,138.471,138.6408,7498.0
2019-04-25 11:45:00,163.25,163.38,163.23,163.32,3938.0,138.5983,138.7087,138.5813,138.6577,3938.0
2019-04-25 11:50:00,163.27,163.48,163.24,163.48,2100.0,138.6153,138.7936,138.5898,138.7936,2100.0
2019-04-25 11:55:00,163.47,163.62,163.37,163.37,5150.0,138.7851,138.9124,138.7002,138.7002,5150.0
2019-04-25 12:00:00,163.38,163.52,163.29,163.48,2502.0,138.7087,138.8275,138.6323,138.7936,2502.0
2019-04-25 12:05:00,163.44,163.58,163.4,163.55,2083.0,138.7596,138.8785,138.7257,138.853,2083.0
2019-04-25 12:10:00,163.52,163.53,163.45,163.45,2106.0,138.8275,138.836,138.7681,138.7681,2106.0
2019-04-25 12:15:00,163.45,163.51,163.37,163.5,2228.0,138.7681,138.8191,138.7002,138.8106,2228.0
2019-04-25 12:20:00,163.53,163.65,163.53,163.55,2455.0,138.836,138.9379,138.836,138.853,2455.0
2019-04-25 12:25:00,163.56,163.67,163.45,163.45,3410.0,138.8615,138.9549,138.7681,138.7681,3410.0
2019-04-25 12:30:00,163.41,163.49,163.38,163.41,4002.0,138.7342,138.8021,138.7087,138.7342,4002.0
2019-04-25 12:35:00,163.45,163.55,163.44,163.46,2004.0,138.7681,138.853,138.7596,138.7766,2004.0
2019-04-25 12:40:00,163.45,163.52,163.44,163.5,2706.0,138.7681,138.8275,138.7596,138.8106,2706.0
2019-04-25 12:45:00,163.46,163.46,163.27,163.28,3253.0,138.7766,138.7766,138.6153,138.6238,3253.0
2019-04-25 12:50:00,163.31,163.44,163.27,163.31,4508.0,138.6493,138.7596,138.6153,138.6493,4508.0
2019-04-25 12:55:00,163.34,163.34,163.28,163.34,3400.0,138.6747,138.6747,138.6238,138.6747,3400.0
2019-04-25 13:00:00,163.34,163.39,163.19,163.39,14617.0,138.6747,138.7172,138.5474,138.7172,14617.0
2019-04-25 13:05:00,163.41,163.42,163.26,163.26,3500.0,138.7342,138.7426,138.6068,138.6068,3500.0
2019-04-25 13:10:00,163.26,163.32,163.04,163.32,7332.0,138.6068,138.6577,138.42,138.6577,7332.0
2019-04-25 13:15:00,163.34,163.37,163.29,163.29,5943.0,138.6747,138.7002,138.6323,138.6323,5943.0
2019-04-25 13:20:00,163.32,163.42,163.32,163.38,10492.0,138.6577,138.7426,138.6577,138.7087,10492.0
2019-04-25 13:25:00,163.39,163.47,163.37,163.47,6093.0,138.7172,138.7851,138.7002,138.7851,6093.0
2019-04-25 13:30:00,163.53,163.53,163.38,163.41,2541.0,138.836,138.836,138.7087,138.7342,2541.0
2019-04-25 13:35:00,163.38,163.41,163.33,163.33,2604.0,138.7087,138.7342,138.6662,138.6662,2604.0
2019-04-25 13:40:00,163.34,163.41,163.31,163.33,3143.0,138.6747,138.7342,138.6493,138.6662,3143.0
2019-04-25 13:45:00,163.35,163.35,163.2,163.2,4000.0,138.6832,138.6832,138.5559,138.5559,4000.0
2019-04-25 13:50:00,163.24,163.27,163.08,163.08,2320.0,138.5898,138.6153,138.454,138.454,2320.0
2019-04-25 13:55:00,163.08,163.19,163.08,163.19,2021.0,138.454,138.5474,138.454,138.5474,2021.0
2019-04-25 14:00:00,163.22,163.4,163.21,163.4,3125.0,138.5728,138.7257,138.5644,138.7257,3125.0
2019-04-25 14:05:00,163.4,163.41,163.24,163.34,3500.0,138.7257,138.7342,138.5898,138.6747,3500.0
2019-04-25 14:10:00,163.35,163.41,163.32,163.34,3400.0,138.6832,138.7342,138.6577,138.6747,3400.0
2019-04-25 14:15:00,163.34,163.48,163.32,163.46,4637.0,138.6747,138.7936,138.6577,138.7766,4637.0
2019-04-25 14:20:00,163.47,163.49,163.38,163.44,3790.0,138.7851,138.8021,138.7087,138.7596,3790.0
2019-04-25 14:25:00,163.44,163.44,163.36,163.36,5776.0,138.7596,138.7596,138.6917,138.6917,5776.0
2019-04-25 14:30:00,163.36,163.36,163.0,163.01,8478.0,138.6917,138.6917,138.3861,138.3946,8478.0
2019-04-25 14:35:00,163.0,163.06,162.9,163.06,3731.0,138.3861,138.437,138.3012,138.437,3731.0
2019-04-25 14:40:00,163.05,163.05,162.99,162.99,2303.0,138.4285,138.4285,138.3776,138.3776,2303.0
2019-04-25 14:45:00,162.94,162.98,162.74,162.74,4110.0,138.3351,138.3691,138.1653,138.1653,4110.0
2019-04-25 14:50:00,162.78,162.79,162.71,162.71,6051.0,138.1993,138.2078,138.1399,138.1399,6051.0
2019-04-25 14:55:00,162.72,162.78,162.71,162.75,4984.0,138.1483,138.1993,138.1399,138.1738,4984.0
2019-04-25 15:00:00,162.75,162.75,162.51,162.51,5856.0,138.1738,138.1738,137.9701,137.9701,5856.0
2019-04-25 15:05:00,162.5,162.55,162.42,162.46,4855.0,137.9616,138.004,137.8936,137.9276,4855.0
2019-04-25 15:10:00,162.45,162.5,162.36,162.39,4620.0,137.9191,137.9616,137.8427,137.8682,4620.0
2019-04-25 15:15:00,162.38,162.43,162.33,162.35,4256.0,137.8597,137.9021,137.8172,137.8342,4256.0
2019-04-25 15:20:00,162.34,162.41,162.29,162.33,12893.0,137.8257,137.8852,137.7833,137.8172,12893.0
2019-04-25 15:25:00,162.35,162.53,162.35,162.49,5284.0,137.8342,137.987,137.8342,137.9531,5284.0
2019-04-25 15:30:00,162.51,162.64,162.49,162.54,8250.0,137.9701,138.0804,137.9531,137.9955,8250.0
2019-04-25 15:35:00,162.53,162.55,162.36,162.43,11948.0,137.987,138.004,137.8427,137.9021,11948.0
2019-04-25 15:40:00,162.45,162.6,162.45,162.59,13614.0,137.9191,138.0465,137.9191,138.038,13614.0
2019-04-25 15:45:00,162.59,162.59,162.21,162.25,33988.0,138.038,138.038,137.7154,137.7493,33988.0
2019-04-25 15:50:00,162.24,162.31,162.24,162.27,37706.0,137.7408,137.8003,137.7408,137.7663,37706.0
2019-04-25 15:55:00,162.26,162.31,162.1,162.14,70051.0,137.7578,137.8003,137.622,137.6559,70051.0
2019-04-26 09:30:00,162.7,162.76,162.11,162.42,19064.0,138.1314,138.1823,137.6305,137.8936,19064.0
2019-04-26 09:35:00,162.56,163.0,161.82,162.07,9515.0,138.0125,138.3861,137.3843,137.5965,9515.0
2019-04-26 09:40:00,162.03,162.49,162.02,162.3,4200.0,137.5625,137.9531,137.5541,137.7918,4200.0
2019-04-26 09:45:00,162.46,162.6,162.3,162.54,10165.0,137.9276,138.0465,137.7918,137.9955,10165.0
2019-04-26 09:50:00,162.51,163.16,162.5,162.95,22738.0,137.9701,138.5219,137.9616,138.3436,22738.0
2019-04-26 09:55:00,162.95,162.95,162.42,162.72,9404.0,138.3436,138.3436,137.8936,138.1483,9404.0
2019-04-26 10:00:00,162.64,162.78,162.55,162.71,3600.0,138.0804,138.1993,138.004,138.1399,3600.0
2019-04-26 10:05:00,162.76,162.76,162.44,162.52,5942.0,138.1823,138.1823,137.9106,137.9785,5942.0
2019-04-26 10:10:00,162.49,162.5,162.15,162.15,3361.0,137.9531,137.9616,137.6644,137.6644,3361.0
2019-04-26 10:15:00,162.18,162.24,161.97,162.2,5621.0,137.6899,137.7408,137.5116,137.7069,5621.0
2019-04-26 10:20:00,162.08,162.48,161.95,162.43,8249.0,137.605,137.9446,137.4946,137.9021,8249.0
2019-04-26 10:25:00,162.51,162.56,162.36,162.51,4347.0,137.9701,138.0125,137.8427,137.9701,4347.0
2019-04-26 10:30:00,162.45,162.77,162.41,162.72,5650.0,137.9191,138.1908,137.8852,138.1483,5650.0
2019-04-26 10:35:00,162.74,162.9,162.58,162.58,6750.0,138.1653,138.3012,138.0295,138.0295,6750.0
2019-04-26 10:40:00,162.53,162.64,162.44,162.6,3400.0,137.987,138.0804,137.9106,138.0465,3400.0
2019-04-26 10:45:00,162.54,162.88,162.49,162.81,2100.0,137.9955,138.2842,137.9531,138.2248,2100.0
2019-04-26 10:50:00,162.73,162.92,162.66,162.79,4571.0,138.1568,138.3181,138.0974,138.2078,4571.0
2019-04-26 10:55:00,162.79,162.79,162.58,162.58,9338.0,138.2078,138.2078,138.0295,138.0295,9338.0
2019-04-26 11:00:00,162.6,162.67,162.5,162.64,3100.0,138.0465,138.1059,137.9616,138.0804,3100.0
2019-04-26 11:05:00,162.6,162.67,162.54,162.65,17664.0,138.0465,138.1059,137.9955,138.0889,17664.0
2019-04-26 11:10:00,162.7,162.9,162.68,162.9,14296.0,138.1314,138.3012,138.1144,138.3012,14296.0
2019-04-26 11:15:00,162.94,163.05,162.83,163.02,9791.0,138.3351,138.4285,138.2417,138.403,9791.0
2019-04-26 11:20:00,162.99,163.22,162.99,163.09,3380.0,138.3776,138.5728,138.3776,138.4625,3380.0
2019-04-26 11:25:00,163.09,163.23,163.04,163.17,3106.0,138.4625,138.5813,138.42,138.5304,3106.0
2019-04-26 11:30:00,163.15,163.23,163.14,163.23,2326.0,138.5134,138.5813,138.5049,138.5813,2326.0
2019-04-26 11:35:00,163.22,163.39,163.2,163.33,2419.0,138.5728,138.7172,138.5559,138.6662,2419.0
2019-04-26 11:40:00,163.3,163.38,163.29,163.34,1537.0,138.6408,138.7087,138.6323,138.6747,1537.0
2019-04-26 11:45:00,163.49,163.53,163.39,163.39,4950.0,138.8021,138.836,138.7172,138.7172,4950.0
2019-04-26 11:50:00,163.38,163.46,163.31,163.39,4108.0,138.7087,138.7766,138.6493,138.7172,4108.0
2019-04-26 11:55:00,163.43,163.43,163.15,163.22,10119.0,138.7511,138.7511,138.5134,138.5728,10119.0
2019-04-26 12:00:00,163.21,163.21,163.08,163.13,4461.0,138.5644,138.5644,138.454,138.4964,4461.0
2019-04-26 12:05:00,163.17,163.28,163.12,163.18,8969.0,138.5304,138.6238,138.4879,138.5389,8969.0
2019-04-26 12:10:00,163.21,163.26,163.15,163.17,4919.0,138.5644,138.6068,138.5134,138.5304,4919.0
2019-04-26 12:15:00,163.23,163.24,163.12,163.2,4806.0,138.5813,138.5898,138.4879,138.5559,4806.0
2019-04-26 12:20:00,163.22,163.22,163.08,163.17,2876.0,138.5728,138.5728,138.454,138.5304,2876.0
2019-04-26 12:25:00,163.17,163.21,163.09,163.13,5059.0,138.5304,138.5644,138.4625,138.4964,5059.0
2019-04-26 12:30:00,163.1,163.18,163.09,163.11,3357.0,138.471,138.5389,138.4625,138.4795,3357.0
2019-04-26 12:35:00,163.1,163.1,162.98,163.03,3439.0,138.471,138.471,138.3691,138.4115,3439.0
2019-04-26 12:40:00,163.04,163.08,162.98,163.04,3602.0,138.42,138.454,138.3691,138.42,3602.0
2019-04-26 12:45:00,163.06,163.06,162.92,162.95,3200.0,138.437,138.437,138.3181,138.3436,3200.0
2019-04-26 12:50:00,162.94,162.95,162.81,162.89,2547.0,138.3351,138.3436,138.2248,138.2927,2547.0
2019-04-26 12:55:00,162.95,162.95,162.85,162.89,1800.0,138.3436,138.3436,138.2587,138.2927,1800.0
2019-04-26 13:00:00,162.88,162.89,162.77,162.88,1728.0,138.2842,138.2927,138.1908,138.2842,1728.0
2019-04-26 13:05:00,162.91,162.91,162.8,162.84,1955.0,138.3097,138.3097,138.2163,138.2502,1955.0
2019-04-26 13:10:00,162.83,162.93,162.83,162.84,3865.0,138.2417,138.3266,138.2417,138.2502,3865.0
2019-04-26 13:15:00,162.8,162.8,162.69,162.78,5059.0,138.2163,138.2163,138.1229,138.1993,5059.0
2019-04-26 13:20:00,162.77,162.81,162.74,162.79,2650.0,138.1908,138.2248,138.1653,138.2078,2650.0
2019-04-26 13:25:00,162.84,162.86,162.77,162.85,1700.0,138.2502,138.2672,138.1908,138.2587,1700.0
2019-04-26 13:30:00,162.9,163.03,162.88,163.0,12577.0,138.3012,138.4115,138.2842,138.3861,12577.0
2019-04-26 13:35:00,163.0,163.04,162.92,162.97,2825.0,138.3861,138.42,138.3181,138.3606,2825.0
2019-04-26 13:40:00,162.97,163.05,162.94,163.02,2388.0,138.3606,138.4285,138.3351,138.403,2388.0
2019-04-26 13:45:00,163.02,163.02,162.9,162.9,4700.0,138.403,138.403,138.3012,138.3012,4700.0
2019-04-26 13:50:00,162.87,162.92,162.79,162.83,2120.0,138.2757,138.3181,138.2078,138.2417,2120.0
2019-04-26 13:55:00,162.85,162.91,162.78,162.91,1402.0,138.2587,138.3097,138.1993,138.3097,1402.0
2019-04-26 14:00:00,162.91,162.91,162.63,162.7,4200.0,138.3097,138.3097,138.0719,138.1314,4200.0
2019-04-26 14:05:00,162.65,162.78,162.64,162.77,2642.0,138.0889,138.1993,138.0804,138.1908,2642.0
2019-04-26 14:10:00,162.75,162.76,162.72,162.74,1600.0,138.1738,138.1823,138.1483,138.1653,1600.0
2019-04-26 14:15:00,162.74,162.85,162.74,162.77,2900.0,138.1653,138.2587,138.1653,138.1908,2900.0
2019-04-26 14:20:00,162.8,162.86,162.78,162.78,2074.0,138.2163,138.2672,138.1993,138.1993,2074.0
2019-04-26 14:25:00,162.8,162.83,162.78,162.81,1900.0,138.2163,138.2417,138.1993,138.2248,1900.0
2019-04-26 14:30:00,162.8,162.82,162.78,162.79,1870.0,138.2163,138.2332,138.1993,138.2078,1870.0
2019-04-26 14:35:00,162.8,162.8,162.69,162.7,5006.0,138.2163,138.2163,138.1229,138.1314,5006.0
2019-04-26 14:40:00,162.65,162.65,162.54,162.54,2610.0,138.0889,138.0889,137.9955,137.9955,2610.0
2019-04-26 14:45:00,162.52,162.64,162.5,162.64,2800.0,137.9785,138.0804,137.9616,138.0804,2800.0
2019-04-26 14:50:00,162.58,162.72,162.58,162.71,1520.0,138.0295,138.1483,138.0295,138.1399,1520.0
2019-04-26 14:55:00,162.71,162.83,162.67,162.78,2900.0,138.1399,138.2417,138.1059,138.1993,2900.0
2019-04-26 15:00:00,162.8,162.94,162.77,162.93,8067.0,138.2163,138.3351,138.1908,138.3266,8067.0
2019-04-26 15:05:00,162.91,162.95,162.86,162.86,2200.0,138.3097,138.3436,138.2672,138.2672,2200.0
2019-04-26 15:10:00,162.88,162.9,162.78,162.85,4461.0,138.2842,138.3012,138.1993,138.2587,4461.0
2019-04-26 15:15:00,162.86,162.86,162.74,162.81,6297.0,138.2672,138.2672,138.1653,138.2248,6297.0
2019-04-26 15:20:00,162.81,162.95,162.73,162.93,4935.0,138.2248,138.3436,138.1568,138.3266,4935.0
2019-04-26 15:25:00,162.92,162.92,162.67,162.77,6916.0,138.3181,138.3181,138.1059,138.1908,6916.0
2019-04-26 15:30:00,162.74,162.84,162.7,162.8,24291.0,138.1653,138.2502,138.1314,138.2163,24291.0
2019-04-26 15:35:00,162.79,162.9,162.76,162.8,22027.0,138.2078,138.3012,138.1823,138.2163,22027.0
2019-04-26 15:40:00,162.8,163.09,162.78,163.05,20070.0,138.2163,138.4625,138.1993,138.4285,20070.0
2019-04-26 15:45:00,163.06,163.07,162.83,162.88,16276.0,138.437,138.4455,138.2417,138.2842,16276.0
2019-04-26 15:50:00,162.93,163.01,162.86,163.0,14858.0,138.3266,138.3946,138.2672,138.3861,14858.0
2019-04-26 15:55:00,163.0,163.24,162.82,163.17,98311.0,138.3861,138.5898,138.2332,138.5304,98311.0
2019-04-29 09:30:00,163.65,163.94,163.08,163.35,15871.0,138.9379,139.1841,138.454,138.6832,15871.0
2019-04-29 09:35:00,163.47,163.8,163.32,163.4,2876.0,138.7851,139.0653,138.6577,138.7257,2876.0
2019-04-29 09:40:00,163.35,163.59,163.35,163.4,1350.0,138.6832,138.887,138.6832,138.7257,1350.0
2019-04-29 09:45:00,163.62,163.93,163.44,163.75,35333.0,138.9124,139.1756,138.7596,139.0228,35333.0
2019-04-29 09:50:00,163.76,163.84,163.44,163.56,23270.0,139.0313,139.0992,138.7596,138.8615,23270.0
2019-04-29 09:55:00,163.64,163.77,163.41,163.41,21680.0,138.9294,139.0398,138.7342,138.7342,21680.0
2019-04-29 10:00:00,163.42,163.47,163.15,163.2,5792.0,138.7426,138.7851,138.5134,138.5559,5792.0
2019-04-29 10:05:00,163.15,163.21,162.74,162.78,10506.0,138.5134,138.5644,138.1653,138.1993,10506.0
2019-04-29 10:10:00,162.74,163.29,162.72,163.28,3242.0,138.1653,138.6323,138.1483,138.6238,3242.0
2019-04-29 10:15:00,163.39,163.4,163.2,163.2,7033.0,138.7172,138.7257,138.5559,138.5559,7033.0
2019-04-29 10:20:00,163.21,163.26,163.14,163.14,3119.0,138.5644,138.6068,138.5049,138.5049,3119.0
2019-04-29 10:25:00,163.16,163.23,163.13,163.2,5727.0,138.5219,138.5813,138.4964,138.5559,5727.0
2019-04-29 10:30:00,163.2,163.31,163.11,163.31,8602.0,138.5559,138.6493,138.4795,138.6493,8602.0
2019-04-29 10:35:00,163.31,163.54,163.31,163.51,8769.0,138.6493,138.8445,138.6493,138.8191,8769.0
2019-04-29 10:40:00,163.5,163.54,163.44,163.53,6040.0,138.8106,138.8445,138.7596,138.836,6040.0
2019-04-29 10:45:00,163.55,163.68,163.52,163.64,5514.0,138.853,138.9634,138.8275,138.9294,5514.0
2019-04-29 10:50:00,163.65,163.76,163.64,163.71,6790.0,138.9379,139.0313,138.9294,138.9889,6790.0
2019-04-29 10:55:00,163.7,163.7,163.42,163.42,7414.0,138.9804,138.9804,138.7426,138.7426,7414.0
2019-04-29 11:00:00,163.51,163.53,163.34,163.53,12833.0,138.8191,138.836,138.6747,138.836,12833.0
2019-04-29 11:05:00,163.61,163.72,163.61,163.67,6355.0,138.904,138.9973,138.904,138.9549,6355.0
2019-04-29 11:10:00,163.7,163.84,163.7,163.71,6627.0,138.9804,139.0992,138.9804,138.9889,6627.0
2019-04-29 11:15:00,163.68,163.73,163.58,163.67,7838.0,138.9634,139.0058,138.8785,138.9549,7838.0
2019-04-29 11:20:00,163.61,163.81,163.6,163.6,5224.0,138.904,139.0738,138.8955,138.8955,5224.0
2019-04-29 11:25:00,163.54,163.57,163.48,163.49,4343.0,138.8445,138.87,138.7936,138.8021,4343.0
2019-04-29 11:30:00,163.54,163.7,163.46,163.67,3517.0,138.8445,138.9804,138.7766,138.9549,3517.0
2019-04-29 11:35:00,163.65,163.73,163.64,163.72,2168.0,138.9379,139.0058,138.9294,138.9973,2168.0
2019-04-29 11:40:00,163.69,163.81,163.64,163.75,5798.0,138.9719,139.0738,138.9294,139.0228,5798.0
2019-04-29 11:45:00,163.79,163.84,163.72,163.75,5912.0,139.0568,139.0992,138.9973,139.0228,5912.0
2019-04-29 11:50:00,163.75,163.82,163.68,163.72,3343.0,139.0228,139.0822,138.9634,138.9973,3343.0
2019-04-29 11:55:00,163.7,163.77,163.64,163.64,3951.0,138.9804,139.0398,138.9294,138.9294,3951.0
2019-04-29 12:00:00,163.62,163.64,163.49,163.63,3360.0,138.9124,138.9294,138.8021,138.9209,3360.0
2019-04-29 12:05:00,163.63,163.7,163.62,163.66,4187.0,138.9209,138.9804,138.9124,138.9464,4187.0
2019-04-29 12:10:00,163.67,163.79,163.65,163.78,9060.0,138.9549,139.0568,138.9379,139.0483,9060.0
2019-04-29 12:15:00,163.76,163.92,163.74,163.91,6706.0,139.0313,139.1671,139.0143,139.1587,6706.0
2019-04-29 12:20:00,163.93,163.94,163.78,163.8,2662.0,139.1756,139.1841,139.0483,139.0653,2662.0
2019-04-29 12:25:00,163.77,163.94,163.77,163.91,4345.0,139.0398,139.1841,139.0398,139.1587,4345.0
2019-04-29 12:30:00,163.93,163.98,163.9,163.92,3995.0,139.1756,139.2181,139.1502,139.1671,3995.0
2019-04-29 12:35:00,163.93,164.05,163.92,164.03,5649.0,139.1756,139.2775,139.1671,139.2605,5649.0
2019-04-29 12:40:00,164.02,164.06,163.97,164.06,3550.0,139.252,139.286,139.2096,139.286,3550.0
2019-04-29 12:45:00,164.09,164.21,164.03,164.21,5354.0,139.3115,139.4133,139.2605,139.4133,5354.0
2019-04-29 12:50:00,164.24,164.33,164.18,164.32,3636.0,139.4388,139.5152,139.3879,139.5067,3636.0
2019-04-29 12:55:00,164.36,164.38,164.2,164.33,3540.0,139.5407,139.5577,139.4049,139.5152,3540.0
2019-04-29 13:00:00,164.27,164.27,164.06,164.2,10882.0,139.4643,139.4643,139.286,139.4049,10882.0
2019-04-29 13:05:00,164.19,164.2,163.93,164.08,3633.0,139.3964,139.4049,139.1756,139.303,3633.0
2019-04-29 13:10:00,164.17,164.2,164.1,164.15,5289.0,139.3794,139.4049,139.32,139.3624,5289.0
2019-04-29 13:15:00,164.16,164.29,164.15,164.2,7304.0,139.3709,139.4813,139.3624,139.4049,7304.0
2019-04-29 13:20:00,164.21,164.22,164.04,164.08,1700.0,139.4133,139.4218,139.269,139.303,1700.0
2019-04-29 13:25:00,164.03,164.1,163.99,164.08,2350.0,139.2605,139.32,139.2266,139.303,2350.0
2019-04-29 13:30:00,164.07,164.07,163.93,164.0,4226.0,139.2945,139.2945,139.1756,139.2351,4226.0
2019-04-29 13:35:00,164.02,164.02,163.8,163.85,5666.0,139.252,139.252,139.0653,139.1077,5666.0
2019-04-29 13:40:00,163.88,164.0,163.88,164.0,3440.0,139.1332,139.2351,139.1332,139.2351,3440.0
2019-04-29 13:45:00,163.98,164.04,163.98,164.03,3468.0,139.2181,139.269,139.2181,139.2605,3468.0
2019-04-29 13:50:00,164.07,164.13,164.05,164.11,3416.0,139.2945,139.3454,139.2775,139.3284,3416.0
2019-04-29 13:55:00,164.07,164.23,164.01,164.19,28390.0,139.2945,139.4303,139.2435,139.3964,28390.0
2019-04-29 14:00:00,164.17,164.23,164.08,164.08,10367.0,139.3794,139.4303,139.303,139.303,10367.0
2019-04-29 14:05:00,164.06,164.2,164.03,164.2,13839.0,139.286,139.4049,139.2605,139.4049,13839.0
2019-04-29 14:10:00,164.2,164.2,164.05,164.06,25328.0,139.4049,139.4049,139.2775,139.286,25328.0
2019-04-29 14:15:00,164.1,164.2,163.95,164.14,22827.0,139.32,139.4049,139.1926,139.3539,22827.0
2019-04-29 14:20:00,164.15,164.18,164.08,164.18,7729.0,139.3624,139.3879,139.303,139.3879,7729.0
2019-04-29 14:25:00,164.18,164.18,164.09,164.16,5872.0,139.3879,139.3879,139.3115,139.3709,5872.0
2019-04-29 14:30:00,164.15,164.18,164.06,164.18,21796.0,139.3624,139.3879,139.286,139.3879,21796.0
2019-04-29 14:35:00,164.17,164.17,164.04,164.1,19111.0,139.3794,139.3794,139.269,139.32,19111.0
2019-04-29 14:40:00,164.09,164.12,163.96,164.1,36529.0,139.3115,139.3369,139.2011,139.32,36529.0
2019-04-29 14:45:00,164.09,164.16,164.07,164.08,10272.0,139.3115,139.3709,139.2945,139.303,10272.0
2019-04-29 14:50:00,164.07,164.18,164.07,164.14,27668.0,139.2945,139.3879,139.2945,139.3539,27668.0
2019-04-29 14:55:00,164.12,164.16,164.1,164.1,14305.0,139.3369,139.3709,139.32,139.32,14305.0
2019-04-29 15:00:00,164.12,164.18,164.1,164.14,18546.0,139.3369,139.3879,139.32,139.3539,18546.0
2019-04-29 15:05:00,164.12,164.12,163.92,164.07,21289.0,139.3369,139.3369,139.1671,139.2945,21289.0
2019-04-29 15:10:00,164.06,164.16,163.97,164.16,9477.0,139.286,139.3709,139.2096,139.3709,9477.0
2019-04-29 15:15:00,164.18,164.28,164.18,164.25,12856.0,139.3879,139.4728,139.3879,139.4473,12856.0
2019-04-29 15:20:00,164.28,164.33,164.13,164.13,9855.0,139.4728,139.5152,139.3454,139.3454,9855.0
2019-04-29 15:25:00,164.13,164.18,164.1,164.18,16704.0,139.3454,139.3879,139.32,139.3879,16704.0
2019-04-29 15:30:00,164.17,164.25,164.12,164.12,21657.0,139.3794,139.4473,139.3369,139.3369,21657.0
2019-04-29 15:35:00,164.12,164.22,164.05,164.21,9650.0,139.3369,139.4218,139.2775,139.4133,9650.0
2019-04-29 15:40:00,164.2,164.21,164.0,164.03,46609.0,139.4049,139.4133,139.2351,139.2605,46609.0
2019-04-29 15:45:00,164.03,164.08,163.9,163.92,37428.0,139.2605,139.303,139.1502,139.1671,37428.0
2019-04-29 15:50:00,163.92,163.93,163.77,163.8,32050.0,139.1671,139.1756,139.0398,139.0653,32050.0
2019-04-29 15:55:00,163.81,164.06,163.8,164.02,76769.0,139.0738,139.286,139.0653,139.252,76769.0
2019-04-30 09:30:00,167.54,167.79,166.0,166.14,53103.0,142.2405,142.4527,140.933,141.0519,53103.0
2019-04-30 09:35:00,165.9,167.13,165.8,166.72,18925.0,140.8481,141.8924,140.7632,141.5443,18925.0
2019-04-30 09:40:00,166.96,167.29,166.17,167.17,23446.0,141.7481,142.0283,141.0774,141.9264,23446.0
2019-04-30 09:45:00,167.09,168.8,166.98,168.8,25357.0,141.8585,143.3102,141.7651,143.3102,25357.0
2019-04-30 09:50:00,168.85,169.45,168.65,169.11,26878.0,143.3527,143.8621,143.1829,143.5734,26878.0
2019-04-30 09:55:00,169.02,169.08,168.19,168.72,25596.0,143.497,143.548,142.7923,143.2423,25596.0
2019-04-30 10:00:00,168.8,168.83,168.27,168.67,21782.0,143.3102,143.3357,142.8603,143.1999,21782.0
2019-04-30 10:05:00,168.75,168.75,167.04,167.09,18156.0,143.2678,143.2678,141.816,141.8585,18156.0
2019-04-30 10:10:00,167.0,167.08,165.91,166.18,45633.0,141.782,141.85,140.8566,141.0859,45633.0
2019-04-30 10:15:00,166.12,166.13,165.51,165.96,24475.0,141.0349,141.0434,140.517,140.8991,24475.0
2019-04-30 10:20:00,166.05,166.78,165.62,166.0,25753.0,140.9755,141.5953,140.6104,140.933,25753.0
2019-04-30 10:25:00,166.07,166.27,165.1,165.33,27149.0,140.9925,141.1623,140.169,140.3642,27149.0
2019-04-30 10:30:00,165.25,165.93,165.04,165.78,35694.0,140.2963,140.8736,140.118,140.7463,35694.0
2019-04-30 10:35:00,165.72,165.75,165.25,165.25,18974.0,140.6953,140.7208,140.2963,140.2963,18974.0
2019-04-30 10:40:00,165.34,165.77,165.3,165.56,10053.0,140.3727,140.7378,140.3388,140.5595,10053.0
2019-04-30 10:45:00,165.5,165.53,165.12,165.27,14804.0,140.5086,140.534,140.1859,140.3133,14804.0
2019-04-30 10:50:00,165.28,165.65,165.18,165.26,17286.0,140.3218,140.6359,140.2369,140.3048,17286.0
2019-04-30 10:55:00,165.27,165.47,164.77,165.0,25473.0,140.3133,140.4831,139.8888,140.0841,25473.0
2019-04-30 11:00:00,165.0,165.01,164.2,164.2,19569.0,140.0841,140.0925,139.4049,139.4049,19569.0
2019-04-30 11:05:00,164.23,164.36,163.84,164.03,36403.0,139.4303,139.5407,139.0992,139.2605,36403.0
2019-04-30 11:10:00,163.99,164.36,163.83,164.32,21170.0,139.2266,139.5407,139.0907,139.5067,21170.0
2019-04-30 11:15:00,164.32,164.83,164.32,164.74,9296.0,139.5067,139.9397,139.5067,139.8633,9296.0
2019-04-30 11:20:00,164.74,165.35,164.73,165.35,24249.0,139.8633,140.3812,139.8548,140.3812,24249.0
2019-04-30 11:25:00,165.29,166.33,165.23,166.04,24539.0,140.3303,141.2132,140.2793,140.967,24539.0
2019-04-30 11:30:00,166.14,166.47,165.88,166.04,22194.0,141.0519,141.3321,140.8312,140.967,22194.0
2019-04-30 11:35:00,166.09,166.99,166.09,166.88,24171.0,141.0095,141.7736,141.0095,141.6802,24171.0
2019-04-30 11:40:00,166.88,167.28,166.61,167.06,39797.0,141.6802,142.0198,141.4509,141.833,39797.0
2019-04-30 11:45:00,166.98,166.99,166.65,166.65,3770.0,141.7651,141.7736,141.4849,141.4849,3770.0
2019-04-30 11:50:00,166.64,166.73,166.21,166.27,13860.0,141.4764,141.5528,141.1113,141.1623,13860.0
2019-04-30 11:55:00,166.22,166.59,166.22,166.31,10159.0,141.1198,141.434,141.1198,141.1962,10159.0
2019-04-30 12:00:00,166.33,166.57,166.25,166.27,7903.0,141.2132,141.417,141.1453,141.1623,7903.0
2019-04-30 12:05:00,166.23,166.58,166.23,166.58,14516.0,141.1283,141.4255,141.1283,141.4255,14516.0
2019-04-30 12:10:00,166.58,166.63,166.41,166.43,8870.0,141.4255,141.4679,141.2811,141.2981,8870.0
2019-04-30 12:15:00,166.48,166.73,166.48,166.62,10483.0,141.3406,141.5528,141.3406,141.4594,10483.0
2019-04-30 12:20:00,166.68,166.7,166.52,166.52,3119.0,141.5104,141.5273,141.3745,141.3745,3119.0
2019-04-30 12:25:00,166.52,166.75,166.49,166.73,8784.0,141.3745,141.5698,141.3491,141.5528,8784.0
2019-04-30 12:30:00,166.66,166.73,166.57,166.69,4120.0,141.4934,141.5528,141.417,141.5189,4120.0
2019-04-30 12:35:00,166.72,166.77,166.35,166.36,7220.0,141.5443,141.5868,141.2302,141.2387,7220.0
2019-04-30 12:40:00,166.39,166.47,166.1,166.13,11156.0,141.2642,141.3321,141.0179,141.0434,11156.0
2019-04-30 12:45:00,166.11,166.15,165.78,165.78,4794.0,141.0264,141.0604,140.7463,140.7463,4794.0
2019-04-30 12:50:00,165.73,165.93,165.51,165.6,19463.0,140.7038,140.8736,140.517,140.5935,19463.0
2019-04-30 12:55:00,165.6,165.86,165.6,165.78,7240.0,140.5935,140.8142,140.5935,140.7463,7240.0
2019-04-30 13:00:00,165.84,166.1,165.77,165.86,10775.0,140.7972,141.0179,140.7378,140.8142,10775.0
2019-04-30 13:05:00,165.93,166.21,165.87,166.21,3970.0,140.8736,141.1113,140.8227,141.1113,3970.0
2019-04-30 13:10:00,166.23,166.56,166.22,166.56,6445.0,141.1283,141.4085,141.1198,141.4085,6445.0
2019-04-30 13:15:00,166.58,166.62,166.38,166.48,5959.0,141.4255,141.4594,141.2557,141.3406,5959.0
2019-04-30 13:20:00,166.49,166.58,166.48,166.55,4623.0,141.3491,141.4255,141.3406,141.4,4623.0
2019-04-30 13:25:00,166.52,166.62,166.46,166.5,6600.0,141.3745,141.4594,141.3236,141.3575,6600.0
2019-04-30 13:30:00,166.5,166.64,166.32,166.62,6217.0,141.3575,141.4764,141.2047,141.4594,6217.0
2019-04-30 13:35:00,166.68,166.8,166.48,166.56,10002.0,141.5104,141.6122,141.3406,141.4085,10002.0
2019-04-30 13:40:00,166.56,166.64,166.27,166.41,21664.0,141.4085,141.4764,141.1623,141.2811,21664.0
2019-04-30 13:45:00,166.37,166.72,166.36,166.71,18348.0,141.2472,141.5443,141.2387,141.5358,18348.0
2019-04-30 13:50:00,166.67,166.99,166.66,166.8,7782.0,141.5019,141.7736,141.4934,141.6122,7782.0
2019-04-30 13:55:00,166.82,167.14,166.74,167.11,10434.0,141.6292,141.9009,141.5613,141.8754,10434.0
2019-04-30 14:00:00,167.14,167.14,166.94,167.05,7304.0,141.9009,141.9009,141.7311,141.8245,7304.0
2019-04-30 14:05:00,166.98,167.41,166.98,167.07,14855.0,141.7651,142.1301,141.7651,141.8415,14855.0
2019-04-30 14:10:00,167.12,167.17,166.88,166.9,9642.0,141.8839,141.9264,141.6802,141.6971,9642.0
2019-04-30 14:15:00,166.89,167.0,166.74,166.91,10942.0,141.6887,141.782,141.5613,141.7056,10942.0
2019-04-30 14:20:00,166.89,167.01,166.74,166.87,13721.0,141.6887,141.7905,141.5613,141.6717,13721.0
2019-04-30 14:25:00,166.84,167.15,166.76,167.15,9787.0,141.6462,141.9094,141.5783,141.9094,9787.0
2019-04-30 14:30:00,167.26,167.36,166.92,167.0,7620.0,142.0028,142.0877,141.7141,141.782,7620.0
2019-04-30 14:35:00,167.0,167.5,166.85,167.38,15193.0,141.782,142.2065,141.6547,142.1047,15193.0
2019-04-30 14:40:00,167.33,167.33,166.99,167.0,7742.0,142.0622,142.0622,141.7736,141.782,7742.0
2019-04-30 14:45:00,167.0,167.19,166.94,166.94,17640.0,141.782,141.9434,141.7311,141.7311,17640.0
2019-04-30 14:50:00,166.98,167.19,166.84,167.17,8587.0,141.7651,141.9434,141.6462,141.9264,8587.0
2019-04-30 14:55:00,167.16,167.54,167.13,167.22,10555.0,141.9179,142.2405,141.8924,141.9688,10555.0
2019-04-30 15:00:00,167.16,167.45,167.16,167.38,10088.0,141.9179,142.1641,141.9179,142.1047,10088.0
2019-04-30 15:05:00,167.37,167.44,167.25,167.42,13502.0,142.0962,142.1556,141.9943,142.1386,13502.0
2019-04-30 15:10:00,167.43,167.55,167.16,167.2,14505.0,142.1471,142.249,141.9179,141.9518,14505.0
2019-04-30 15:15:00,167.22,167.27,166.82,166.83,14118.0,141.9688,142.0113,141.6292,141.6377,14118.0
2019-04-30 15:20:00,166.9,167.07,166.79,166.79,15627.0,141.6971,141.8415,141.6038,141.6038,15627.0
2019-04-30 15:25:00,166.76,166.83,166.12,166.14,19718.0,141.5783,141.6377,141.0349,141.0519,19718.0
2019-04-30 15:30:00,166.18,166.46,165.98,166.46,41048.0,141.0859,141.3236,140.9161,141.3236,41048.0
2019-04-30 15:35:00,166.46,166.72,166.41,166.65,20091.0,141.3236,141.5443,141.2811,141.4849,20091.0
2019-04-30 15:40:00,166.68,166.68,166.15,166.29,26639.0,141.5104,141.5104,141.0604,141.1793,26639.0
2019-04-30 15:45:00,166.26,166.27,165.92,166.12,34886.0,141.1538,141.1623,140.8651,141.0349,34886.0
2019-04-30 15:50:00,166.14,166.35,165.9,166.04,51283.0,141.0519,141.2302,140.8481,140.967,51283.0
2019-04-30 15:55:00,166.06,166.43,165.94,166.1,62209.0,140.984,141.2981,140.8821,141.0179,62209.0
2019-05-01 09:30:00,166.51,167.0,165.0,166.4,32182.0,141.366,141.782,140.0841,141.2726,32182.0
2019-05-01 09:35:00,166.4,167.49,166.4,167.49,13064.0,141.2726,142.198,141.2726,142.198,13064.0
2019-05-01 09:40:00,167.22,167.41,166.73,167.13,16890.0,141.9688,142.1301,141.5528,141.8924,16890.0
2019-05-01 09:45:00,167.24,167.83,167.22,167.66,17727.0,141.9858,142.4867,141.9688,142.3424,17727.0
2019-05-01 09:50:00,167.79,168.45,167.66,168.23,9977.0,142.4527,143.0131,142.3424,142.8263,9977.0
2019-05-01 09:55:00,168.23,168.45,168.04,168.14,15892.0,142.8263,143.0131,142.665,142.7499,15892.0
2019-05-01 10:00:00,168.14,168.22,166.74,166.77,39743.0,142.7499,142.8178,141.5613,141.5868,39743.0
2019-05-01 10:05:00,166.8,166.8,165.62,165.64,20258.0,141.6122,141.6122,140.6104,140.6274,20258.0
2019-05-01 10:10:00,165.54,165.65,165.33,165.65,10319.0,140.5425,140.6359,140.3642,140.6359,10319.0
2019-05-01 10:15:00,165.65,165.94,165.57,165.89,8262.0,140.6359,140.8821,140.568,140.8397,8262.0
2019-05-01 10:20:00,165.9,166.0,165.5,165.69,13299.0,140.8481,140.933,140.5086,140.6699,13299.0
2019-05-01 10:25:00,165.69,165.96,165.68,165.73,7448.0,140.6699,140.8991,140.6614,140.7038,7448.0
2019-05-01 10:30:00,165.72,165.74,165.43,165.59,6641.0,140.6953,140.7123,140.4491,140.585,6641.0
2019-05-01 10:35:00,165.55,165.6,165.18,165.21,7994.0,140.551,140.5935,140.2369,140.2623,7994.0
2019-05-01 10:40:00,165.29,165.29,164.97,165.09,12226.0,140.3303,140.3303,140.0586,140.1605,12226.0
2019-05-01 10:45:00,165.13,165.74,165.12,165.74,12448.0,140.1944,140.7123,140.1859,140.7123,12448.0
2019-05-01 10:50:00,165.78,166.21,165.77,165.91,11667.0,140.7463,141.1113,140.7378,140.8566,11667.0
2019-05-01 10:55:00,165.92,166.49,165.91,166.46,4345.0,140.8651,141.3491,140.8566,141.3236,4345.0
2019-05-01 11:00:00,166.42,166.88,166.35,166.83,10990.0,141.2896,141.6802,141.2302,141.6377,10990.0
2019-05-01 11:05:00,166.82,167.1,166.71,166.87,4814.0,141.6292,141.8669,141.5358,141.6717,4814.0
2019-05-01 11:10:00,166.92,166.96,166.61,166.61,7106.0,141.7141,141.7481,141.4509,141.4509,7106.0
2019-05-01 11:15:00,166.68,166.68,166.39,166.4,5741.0,141.5104,141.5104,141.2642,141.2726,5741.0
2019-05-01 11:20:00,166.4,166.58,166.26,166.45,4699.0,141.2726,141.4255,141.1538,141.3151,4699.0
2019-05-01 11:25:00,166.48,166.51,166.23,166.23,5580.0,141.3406,141.366,141.1283,141.1283,5580.0
2019-05-01 11:30:00,166.26,166.72,166.2,166.53,13186.0,141.1538,141.5443,141.1028,141.383,13186.0
2019-05-01 11:35:00,166.59,167.0,166.59,167.0,5072.0,141.434,141.782,141.434,141.782,5072.0
2019-05-01 11:40:00,167.1,167.36,167.01,167.04,6136.0,141.8669,142.0877,141.7905,141.816,6136.0
2019-05-01 11:45:00,166.97,167.11,166.82,166.93,3875.0,141.7566,141.8754,141.6292,141.7226,3875.0
2019-05-01 11:50:00,166.9,167.18,166.89,167.16,3802.0,141.6971,141.9349,141.6887,141.9179,3802.0
2019-05-01 11:55:00,167.09,167.23,167.03,167.19,3283.0,141.8585,141.9773,141.8075,141.9434,3283.0
2019-05-01 12:00:00,167.19,167.31,167.12,167.21,5680.0,141.9434,142.0452,141.8839,141.9603,5680.0
2019-05-01 12:05:00,167.12,167.21,167.12,167.14,3500.0,141.8839,141.9603,141.8839,141.9009,3500.0
2019-05-01 12:10:00,167.13,167.26,166.98,167.01,7225.0,141.8924,142.0028,141.7651,141.7905,7225.0
2019-05-01 12:15:00,167.02,167.02,166.63,166.65,6719.0,141.799,141.799,141.4679,141.4849,6719.0
2019-05-01 12:20:00,166.68,166.68,166.38,166.5,6555.0,141.5104,141.5104,141.2557,141.3575,6555.0
2019-05-01 12:25:00,166.46,166.58,166.41,166.47,7500.0,141.3236,141.4255,141.2811,141.3321,7500.0
2019-05-01 12:30:00,166.47,166.48,166.06,166.35,10017.0,141.3321,141.3406,140.984,141.2302,10017.0
2019-05-01 12:35:00,166.34,166.46,166.22,166.33,9833.0,141.2217,141.3236,141.1198,141.2132,9833.0
2019-05-01 12:40:00,166.35,166.4,165.89,166.06,15006.0,141.2302,141.2726,140.8397,140.984,15006.0
2019-05-01 12:45:00,166.09,166.24,166.07,166.11,3727.0,141.0095,141.1368,140.9925,141.0264,3727.0
2019-05-01 12:50:00,166.07,166.35,166.05,166.33,7593.0,140.9925,141.2302,140.9755,141.2132,7593.0
2019-05-01 12:55:00,166.35,166.52,166.34,166.51,4670.0,141.2302,141.3745,141.2217,141.366,4670.0
2019-05-01 13:00:00,166.55,166.77,166.55,166.69,5672.0,141.4,141.5868,141.4,141.5189,5672.0
2019-05-01 13:05:00,166.68,166.9,166.68,166.87,2608.0,141.5104,141.6971,141.5104,141.6717,2608.0
2019-05-01 13:10:00,166.92,167.06,166.75,167.06,3820.0,141.7141,141.833,141.5698,141.833,3820.0
2019-05-01 13:15:00,167.11,167.2,166.9,166.93,4589.0,141.8754,141.9518,141.6971,141.7226,4589.0
2019-05-01 13:20:00,166.99,167.1,166.9,166.9,4800.0,141.7736,141.8669,141.6971,141.6971,4800.0
2019-05-01 13:25:00,166.9,167.1,166.84,166.97,4966.0,141.6971,141.8669,141.6462,141.7566,4966.0
2019-05-01 13:30:00,166.99,167.11,166.95,166.99,7442.0,141.7736,141.8754,141.7396,141.7736,7442.0
2019-05-01 13:35:00,167.0,167.0,166.82,166.88,9900.0,141.782,141.782,141.6292,141.6802,9900.0
2019-05-01 13:40:00,166.9,166.93,166.71,166.9,3862.0,141.6971,141.7226,141.5358,141.6971,3862.0
2019-05-01 13:45:00,166.91,166.92,166.75,166.77,18793.0,141.7056,141.7141,141.5698,141.5868,18793.0
2019-05-01 13:50:00,166.77,166.94,166.77,166.85,5428.0,141.5868,141.7311,141.5868,141.6547,5428.0
2019-05-01 13:55:00,166.84,166.95,166.8,166.88,8076.0,141.6462,141.7396,141.6122,141.6802,8076.0
2019-05-01 14:00:00,166.92,167.22,166.78,167.22,11555.0,141.7141,141.9688,141.5953,141.9688,11555.0
2019-05-01 14:05:00,167.31,167.43,167.07,167.17,37427.0,142.0452,142.1471,141.8415,141.9264,37427.0
2019-05-01 14:10:00,167.16,167.37,167.01,167.2,15918.0,141.9179,142.0962,141.7905,141.9518,15918.0
2019-05-01 14:15:00,167.18,167.2,167.06,167.12,24965.0,141.9349,141.9518,141.833,141.8839,24965.0
2019-05-01 14:20:00,167.12,167.2,167.0,167.17,6080.0,141.8839,141.9518,141.782,141.9264,6080.0
2019-05-01 14:25:00,167.17,167.2,167.08,167.1,18940.0,141.9264,141.9518,141.85,141.8669,18940.0
2019-05-01 14:30:00,167.08,167.2,166.84,166.96,30604.0,141.85,141.9518,141.6462,141.7481,30604.0
2019-05-01 14:35:00,166.92,167.0,166.45,166.45,19008.0,141.7141,141.782,141.3151,141.3151,19008.0
2019-05-01 14:40:00,166.39,166.46,165.69,166.05,21162.0,141.2642,141.3236,140.6699,140.9755,21162.0
2019-05-01 14:45:00,166.06,166.17,165.76,165.86,6147.0,140.984,141.0774,140.7293,140.8142,6147.0
2019-05-01 14:50:00,165.82,166.29,165.76,166.25,13166.0,140.7802,141.1793,140.7293,141.1453,13166.0
2019-05-01 14:55:00,166.33,166.39,165.95,166.0,7208.0,141.2132,141.2642,140.8906,140.933,7208.0
2019-05-01 15:00:00,165.98,166.13,165.83,165.98,8169.0,140.9161,141.0434,140.7887,140.9161,8169.0
2019-05-01 15:05:00,166.01,166.14,165.84,166.06,8796.0,140.9415,141.0519,140.7972,140.984,8796.0
2019-05-01 15:10:00,166.1,166.32,166.02,166.26,9494.0,141.0179,141.2047,140.95,141.1538,9494.0
2019-05-01 15:15:00,166.25,166.35,166.19,166.35,5958.0,141.1453,141.2302,141.0944,141.2302,5958.0
2019-05-01 15:20:00,166.33,166.33,165.94,165.95,10961.0,141.2132,141.2132,140.8821,140.8906,10961.0
2019-05-01 15:25:00,165.92,166.15,165.87,166.09,10510.0,140.8651,141.0604,140.8227,141.0095,10510.0
2019-05-01 15:30:00,166.08,166.15,165.9,165.92,13183.0,141.001,141.0604,140.8481,140.8651,13183.0
2019-05-01 15:35:00,165.95,166.12,165.93,165.95,9301.0,140.8906,141.0349,140.8736,140.8906,9301.0
2019-05-01 15:40:00,165.94,165.96,165.8,165.94,13250.0,140.8821,140.8991,140.7632,140.8821,13250.0
2019-05-01 15:45:00,165.94,165.94,165.61,165.67,18096.0,140.8821,140.8821,140.6019,140.6529,18096.0
2019-05-01 15:50:00,165.66,165.75,165.3,165.34,37688.0,140.6444,140.7208,140.3388,140.3727,37688.0
2019-05-01 15:55:00,165.37,165.7,165.34,165.41,52339.0,140.3982,140.6784,140.3727,140.4321,52339.0
2019-05-02 09:30:00,165.23,165.26,163.8,163.91,19991.0,140.2793,140.3048,139.0653,139.1587,19991.0
2019-05-02 09:35:00,164.07,164.89,164.07,164.37,13297.0,139.2945,139.9907,139.2945,139.5492,13297.0
2019-05-02 09:40:00,164.37,164.82,164.31,164.77,5781.0,139.5492,139.9312,139.4982,139.8888,5781.0
2019-05-02 09:45:00,164.62,164.92,164.45,164.9,8849.0,139.7614,140.0161,139.6171,139.9992,8849.0
2019-05-02 09:50:00,164.95,165.88,164.95,165.7,10407.0,140.0416,140.8312,140.0416,140.6784,10407.0
2019-05-02 09:55:00,165.72,165.91,165.69,165.82,6166.0,140.6953,140.8566,140.6699,140.7802,6166.0
2019-05-02 10:00:00,165.8,165.94,165.44,165.54,7023.0,140.7632,140.8821,140.4576,140.5425,7023.0
2019-05-02 10:05:00,165.54,165.55,165.28,165.28,4557.0,140.5425,140.551,140.3218,140.3218,4557.0
2019-05-02 10:10:00,165.27,165.49,165.22,165.22,9152.0,140.3133,140.5001,140.2708,140.2708,9152.0
2019-05-02 10:15:00,165.22,165.54,165.2,165.4,4025.0,140.2708,140.5425,140.2539,140.4237,4025.0
2019-05-02 10:20:00,165.43,165.5,165.27,165.4,5393.0,140.4491,140.5086,140.3133,140.4237,5393.0
2019-05-02 10:25:00,165.36,165.58,165.31,165.58,14940.0,140.3897,140.5765,140.3472,140.5765,14940.0
2019-05-02 10:30:00,165.58,165.58,165.33,165.45,9398.0,140.5765,140.5765,140.3642,140.4661,9398.0
2019-05-02 10:35:00,165.42,165.72,165.4,165.71,5260.0,140.4406,140.6953,140.4237,140.6868,5260.0
2019-05-02 10:40:00,165.79,165.88,165.77,165.88,4800.0,140.7548,140.8312,140.7378,140.8312,4800.0
2019-05-02 10:45:00,165.85,166.06,165.66,166.06,7829.0,140.8057,140.984,140.6444,140.984,7829.0
2019-05-02 10:50:00,166.02,166.1,165.97,166.0,9376.0,140.95,141.0179,140.9076,140.933,9376.0
2019-05-02 10:55:00,166.06,166.11,165.77,165.82,12207.0,140.984,141.0264,140.7378,140.7802,12207.0
2019-05-02 11:00:00,165.81,166.03,165.63,166.03,12963.0,140.7717,140.9585,140.6189,140.9585,12963.0
2019-05-02 11:05:00,166.1,166.6,166.09,166.59,7694.0,141.0179,141.4424,141.0095,141.434,7694.0
2019-05-02 11:10:00,166.57,166.57,166.27,166.3,9052.0,141.417,141.417,141.1623,141.1877,9052.0
2019-05-02 11:15:00,166.21,166.21,165.8,165.8,11026.0,141.1113,141.1113,140.7632,140.7632,11026.0
2019-05-02 11:20:00,165.8,165.81,165.25,165.25,6350.0,140.7632,140.7717,140.2963,140.2963,6350.0
2019-05-02 11:25:00,165.25,165.3,164.83,164.83,9673.0,140.2963,140.3388,139.9397,139.9397,9673.0
2019-05-02 11:30:00,164.81,165.14,164.78,165.03,7007.0,139.9227,140.2029,139.8973,140.1095,7007.0
2019-05-02 11:35:00,165.03,165.17,164.92,164.93,3776.0,140.1095,140.2284,140.0161,140.0246,3776.0
2019-05-02 11:40:00,164.87,164.92,164.42,164.42,6138.0,139.9737,140.0161,139.5916,139.5916,6138.0
2019-05-02 11:45:00,164.38,164.69,164.23,164.69,6254.0,139.5577,139.8209,139.4303,139.8209,6254.0
2019-05-02 11:50:00,164.63,164.69,164.52,164.65,5484.0,139.7699,139.8209,139.6765,139.7869,5484.0
2019-05-02 11:55:00,164.66,164.93,164.57,164.93,16936.0,139.7954,140.0246,139.719,140.0246,16936.0
2019-05-02 12:00:00,165.01,165.01,164.64,164.65,11940.0,140.0925,140.0925,139.7784,139.7869,11940.0
2019-05-02 12:05:00,164.69,164.75,164.46,164.62,10340.0,139.8209,139.8718,139.6256,139.7614,10340.0
2019-05-02 12:10:00,164.57,164.8,164.56,164.67,6177.0,139.719,139.9143,139.7105,139.8039,6177.0
2019-05-02 12:15:00,164.68,164.98,164.68,164.9,5250.0,139.8124,140.0671,139.8124,139.9992,5250.0
2019-05-02 12:20:00,164.99,165.34,164.95,165.33,5426.0,140.0756,140.3727,140.0416,140.3642,5426.0
2019-05-02 12:25:00,165.3,165.44,165.29,165.33,10281.0,140.3388,140.4576,140.3303,140.3642,10281.0
2019-05-02 12:30:00,165.39,165.56,165.3,165.33,7653.0,140.4152,140.5595,140.3388,140.3642,7653.0
2019-05-02 12:35:00,165.34,165.4,165.1,165.25,14821.0,140.3727,140.4237,140.169,140.2963,14821.0
2019-05-02 12:40:00,165.3,165.32,165.2,165.23,4313.0,140.3388,140.3557,140.2539,140.2793,4313.0
2019-05-02 12:45:00,165.23,165.39,165.2,165.34,8429.0,140.2793,140.4152,140.2539,140.3727,8429.0
2019-05-02 12:50:00,165.37,165.37,165.26,165.31,6632.0,140.3982,140.3982,140.3048,140.3472,6632.0
2019-05-02 12:55:00,165.31,165.32,165.17,165.3,8341.0,140.3472,140.3557,140.2284,140.3388,8341.0
2019-05-02 13:00:00,165.3,165.33,165.18,165.21,8970.0,140.3388,140.3642,140.2369,140.2623,8970.0
2019-05-02 13:05:00,165.2,165.48,165.2,165.48,5650.0,140.2539,140.4916,140.2539,140.4916,5650.0
2019-05-02 13:10:00,165.52,165.82,165.52,165.75,5538.0,140.5255,140.7802,140.5255,140.7208,5538.0
2019-05-02 13:15:00,165.76,165.88,165.66,165.75,10017.0,140.7293,140.8312,140.6444,140.7208,10017.0
2019-05-02 13:20:00,165.75,165.85,165.73,165.74,9276.0,140.7208,140.8057,140.7038,140.7123,9276.0
2019-05-02 13:25:00,165.71,165.81,165.58,165.6,4895.0,140.6868,140.7717,140.5765,140.5935,4895.0
2019-05-02 13:30:00,165.62,165.62,165.5,165.51,5305.0,140.6104,140.6104,140.5086,140.517,5305.0
2019-05-02 13:35:00,165.54,165.81,165.53,165.75,14461.0,140.5425,140.7717,140.534,140.7208,14461.0
2019-05-02 13:40:00,165.76,165.76,165.54,165.71,3721.0,140.7293,140.7293,140.5425,140.6868,3721.0
2019-05-02 13:45:00,165.71,165.81,165.64,165.78,31659.0,140.6868,140.7717,140.6274,140.7463,31659.0
2019-05-02 13:50:00,165.8,166.05,165.8,165.9,29220.0,140.7632,140.9755,140.7632,140.8481,29220.0
2019-05-02 13:55:00,165.89,165.93,165.8,165.8,7066.0,140.8397,140.8736,140.7632,140.7632,7066.0
2019-05-02 14:00:00,165.82,165.83,165.66,165.75,6710.0,140.7802,140.7887,140.6444,140.7208,6710.0
2019-05-02 14:05:00,165.72,165.76,165.56,165.6,5851.0,140.6953,140.7293,140.5595,140.5935,5851.0
2019-05-02 14:10:00,165.6,165.8,165.57,165.78,25691.0,140.5935,140.7632,140.568,140.7463,25691.0
2019-05-02 14:15:00,165.78,165.96,165.74,165.81,9538.0,140.7463,140.8991,140.7123,140.7717,9538.0
2019-05-02 14:20:00,165.83,165.91,165.8,165.89,18924.0,140.7887,140.8566,140.7632,140.8397,18924.0
2019-05-02 14:25:00,165.9,165.91,165.5,165.54,14432.0,140.8481,140.8566,140.5086,140.5425,14432.0
2019-05-02 14:30:00,165.59,165.77,165.59,165.69,5204.0,140.585,140.7378,140.585,140.6699,5204.0
2019-05-02 14:35:00,165.68,165.68,165.19,165.25,9408.0,140.6614,140.6614,140.2454,140.2963,9408.0
2019-05-02 14:40:00,165.26,165.41,165.24,165.4,6612.0,140.3048,140.4321,140.2878,140.4237,6612.0
2019-05-02 14:45:00,165.4,165.4,164.99,165.0,9137.0,140.4237,140.4237,140.0756,140.0841,9137.0
2019-05-02 14:50:00,164.96,165.1,164.78,165.06,5951.0,140.0501,140.169,139.8973,140.135,5951.0
2019-05-02 14:55:00,165.13,165.31,165.1,165.19,12933.0,140.1944,140.3472,140.169,140.2454,12933.0
2019-05-02 15:00:00,165.17,165.28,165.11,165.21,5622.0,140.2284,140.3218,140.1774,140.2623,5622.0
2019-05-02 15:05:00,165.26,165.53,165.26,165.48,4978.0,140.3048,140.534,140.3048,140.4916,4978.0
2019-05-02 15:10:00,165.49,165.52,165.43,165.46,6810.0,140.5001,140.5255,140.4491,140.4746,6810.0
2019-05-02 15:15:00,165.44,165.49,165.34,165.39,7648.0,140.4576,140.5001,140.3727,140.4152,7648.0
2019-05-02 15:20:00,165.46,165.62,165.46,165.62,7668.0,140.4746,140.6104,140.4746,140.6104,7668.0
2019-05-02 15:25:00,165.58,165.69,165.54,165.67,10713.0,140.5765,140.6699,140.5425,140.6529,10713.0
2019-05-02 15:30:00,165.67,165.76,165.58,165.63,11872.0,140.6529,140.7293,140.5765,140.6189,11872.0
2019-05-02 15:35:00,165.62,165.83,165.49,165.75,16030.0,140.6104,140.7887,140.5001,140.7208,16030.0
2019-05-02 15:40:00,165.73,165.79,165.68,165.72,13610.0,140.7038,140.7548,140.6614,140.6953,13610.0
2019-05-02 15:45:00,165.71,165.83,165.59,165.73,17674.0,140.6868,140.7887,140.585,140.7038,17674.0
2019-05-02 15:50:00,165.71,166.02,165.71,165.99,23407.0,140.6868,140.95,140.6868,140.9246,23407.0
2019-05-02 15:55:00,165.99,166.23,165.83,166.15,76910.0,140.9246,141.1283,140.7887,141.0604,76910.0
2019-05-03 09:30:00,166.53,167.35,166.18,167.26,44002.0,141.383,142.0792,141.0859,142.0028,44002.0
2019-05-03 09:35:00,167.32,167.62,167.07,167.52,29619.0,142.0537,142.3084,141.8415,142.2235,29619.0
2019-05-03 09:40:00,167.54,168.16,167.42,167.45,18621.0,142.2405,142.7669,142.1386,142.1641,18621.0
2019-05-03 09:45:00,167.37,167.38,166.45,166.82,23834.0,142.0962,142.1047,141.3151,141.6292,23834.0
2019-05-03 09:50:00,166.83,166.94,166.65,166.89,18132.0,141.6377,141.7311,141.4849,141.6887,18132.0
2019-05-03 09:55:00,166.89,167.37,166.8,166.97,38409.0,141.6887,142.0962,141.6122,141.7566,38409.0
2019-05-03 10:00:00,167.03,167.15,166.76,166.82,32238.0,141.8075,141.9094,141.5783,141.6292,32238.0
2019-05-03 10:05:00,166.82,167.07,166.77,166.86,23275.0,141.6292,141.8415,141.5868,141.6632,23275.0
2019-05-03 10:10:00,166.81,166.83,166.34,166.7,12501.0,141.6207,141.6377,141.2217,141.5273,12501.0
2019-05-03 10:15:00,166.67,166.84,166.57,166.74,17498.0,141.5019,141.6462,141.417,141.5613,17498.0
2019-05-03 10:20:00,166.78,166.83,166.63,166.78,10280.0,141.5953,141.6377,141.4679,141.5953,10280.0
2019-05-03 10:25:00,166.78,166.88,166.65,166.75,12479.0,141.5953,141.6802,141.4849,141.5698,12479.0
2019-05-03 10:30:00,166.77,166.96,166.72,166.93,8539.0,141.5868,141.7481,141.5443,141.7226,8539.0
2019-05-03 10:35:00,166.96,167.21,166.94,167.21,6513.0,141.7481,141.9603,141.7311,141.9603,6513.0
2019-05-03 10:40:00,167.24,167.47,167.2,167.29,5588.0,141.9858,142.1811,141.9518,142.0283,5588.0
2019-05-03 10:45:00,167.25,167.36,167.16,167.17,5320.0,141.9943,142.0877,141.9179,141.9264,5320.0
2019-05-03 10:50:00,167.17,167.27,167.11,167.24,8271.0,141.9264,142.0113,141.8754,141.9858,8271.0
2019-05-03 10:55:00,167.27,167.43,167.27,167.43,9986.0,142.0113,142.1471,142.0113,142.1471,9986.0
2019-05-03 11:00:00,167.43,167.79,167.42,167.6,8929.0,142.1471,142.4527,142.1386,142.2914,8929.0
2019-05-03 11:05:00,167.56,167.7,167.5,167.56,6928.0,142.2575,142.3763,142.2065,142.2575,6928.0
2019-05-03 11:10:00,167.58,167.7,167.47,167.62,11262.0,142.2745,142.3763,142.1811,142.3084,11262.0
2019-05-03 11:15:00,167.61,167.64,167.28,167.28,5468.0,142.2999,142.3254,142.0198,142.0198,5468.0
2019-05-03 11:20:00,167.29,167.43,167.19,167.29,7396.0,142.0283,142.1471,141.9434,142.0283,7396.0
2019-05-03 11:25:00,167.33,167.41,167.15,167.29,5110.0,142.0622,142.1301,141.9094,142.0283,5110.0
2019-05-03 11:30:00,167.28,167.45,167.25,167.39,7048.0,142.0198,142.1641,141.9943,142.1132,7048.0
2019-05-03 11:35:00,167.33,167.46,167.29,167.38,7631.0,142.0622,142.1726,142.0283,142.1047,7631.0
2019-05-03 11:40:00,167.41,167.52,167.39,167.41,5790.0,142.1301,142.2235,142.1132,142.1301,5790.0
2019-05-03 11:45:00,167.36,167.39,167.14,167.24,3801.0,142.0877,142.1132,141.9009,141.9858,3801.0
2019-05-03 11:50:00,167.2,167.54,167.17,167.53,3425.0,141.9518,142.2405,141.9264,142.232,3425.0
2019-05-03 11:55:00,167.49,167.56,167.41,167.44,7525.0,142.198,142.2575,142.1301,142.1556,7525.0
2019-05-03 12:00:00,167.48,167.6,167.43,167.6,4316.0,142.1896,142.2914,142.1471,142.2914,4316.0
2019-05-03 12:05:00,167.69,167.96,167.64,167.93,5974.0,142.3678,142.5971,142.3254,142.5716,5974.0
2019-05-03 12:10:00,167.95,168.13,167.91,167.99,15850.0,142.5886,142.7414,142.5546,142.6225,15850.0
2019-05-03 12:15:00,167.99,168.22,167.95,168.19,17033.0,142.6225,142.8178,142.5886,142.7923,17033.0
2019-05-03 12:20:00,168.16,168.45,168.15,168.44,14311.0,142.7669,143.0131,142.7584,143.0046,14311.0
2019-05-03 12:25:00,168.43,168.57,168.3,168.4,9960.0,142.9961,143.115,142.8857,142.9706,9960.0
2019-05-03 12:30:00,168.43,168.56,168.33,168.46,14127.0,142.9961,143.1065,142.9112,143.0216,14127.0
2019-05-03 12:35:00,168.48,168.54,168.21,168.39,11319.0,143.0386,143.0895,142.8093,142.9621,11319.0
2019-05-03 12:40:00,168.37,168.53,168.34,168.49,7320.0,142.9452,143.081,142.9197,143.047,7320.0
2019-05-03 12:45:00,168.5,168.55,168.41,168.54,6178.0,143.0555,143.098,142.9791,143.0895,6178.0
2019-05-03 12:50:00,168.54,168.61,168.53,168.54,4958.0,143.0895,143.1489,143.081,143.0895,4958.0
2019-05-03 12:55:00,168.56,168.59,168.26,168.27,4900.0,143.1065,143.1319,142.8518,142.8603,4900.0
2019-05-03 13:00:00,168.3,168.36,168.25,168.3,5085.0,142.8857,142.9367,142.8433,142.8857,5085.0
2019-05-03 13:05:00,168.29,168.35,168.25,168.32,8175.0,142.8772,142.9282,142.8433,142.9027,8175.0
2019-05-03 13:10:00,168.32,168.38,168.31,168.35,5598.0,142.9027,142.9537,142.8942,142.9282,5598.0
2019-05-03 13:15:00,168.37,168.54,168.36,168.51,6323.0,142.9452,143.0895,142.9367,143.064,6323.0
2019-05-03 13:20:00,168.49,168.6,168.41,168.42,9246.0,143.047,143.1404,142.9791,142.9876,9246.0
2019-05-03 13:25:00,168.46,168.6,168.44,168.57,5167.0,143.0216,143.1404,143.0046,143.115,5167.0
2019-05-03 13:30:00,168.57,168.65,168.47,168.63,4715.0,143.115,143.1829,143.0301,143.1659,4715.0
2019-05-03 13:35:00,168.64,168.69,168.53,168.68,5920.0,143.1744,143.2168,143.081,143.2084,5920.0
2019-05-03 13:40:00,168.72,168.78,168.67,168.69,5601.0,143.2423,143.2933,143.1999,143.2168,5601.0
2019-05-03 13:45:00,168.63,168.68,168.59,168.66,4590.0,143.1659,143.2084,143.1319,143.1914,4590.0
2019-05-03 13:50:00,168.65,168.7,168.54,168.61,8237.0,143.1829,143.2253,143.0895,143.1489,8237.0
2019-05-03 13:55:00,168.59,168.8,168.59,168.8,3475.0,143.1319,143.3102,143.1319,143.3102,3475.0
2019-05-03 14:00:00,168.8,168.8,168.64,168.7,9385.0,143.3102,143.3102,143.1744,143.2253,9385.0
2019-05-03 14:05:00,168.72,168.74,168.6,168.6,3969.0,143.2423,143.2593,143.1404,143.1404,3969.0
2019-05-03 14:10:00,168.6,168.74,168.56,168.72,5167.0,143.1404,143.2593,143.1065,143.2423,5167.0
2019-05-03 14:15:00,168.7,168.72,168.58,168.58,4100.0,143.2253,143.2423,143.1235,143.1235,4100.0
2019-05-03 14:20:00,168.56,168.68,168.44,168.54,8257.0,143.1065,143.2084,143.0046,143.0895,8257.0
2019-05-03 14:25:00,168.55,168.59,168.5,168.53,6104.0,143.098,143.1319,143.0555,143.081,6104.0
2019-05-03 14:30:00,168.53,168.53,168.46,168.5,8259.0,143.081,143.081,143.0216,143.0555,8259.0
2019-05-03 14:35:00,168.48,168.5,168.39,168.46,4972.0,143.0386,143.0555,142.9621,143.0216,4972.0
2019-05-03 14:40:00,168.49,168.64,168.47,168.64,2912.0,143.047,143.1744,143.0301,143.1744,2912.0
2019-05-03 14:45:00,168.66,168.81,168.64,168.81,8739.0,143.1914,143.3187,143.1744,143.3187,8739.0
2019-05-03 14:50:00,168.81,168.81,168.64,168.67,7367.0,143.3187,143.3187,143.1744,143.1999,7367.0
2019-05-03 14:55:00,168.65,168.66,168.51,168.57,13649.0,143.1829,143.1914,143.064,143.115,13649.0
2019-05-03 15:00:00,168.61,168.62,168.5,168.56,12571.0,143.1489,143.1574,143.0555,143.1065,12571.0
2019-05-03 15:05:00,168.57,168.75,168.57,168.74,6250.0,143.115,143.2678,143.115,143.2593,6250.0
2019-05-03 15:10:00,168.75,168.77,168.7,168.75,8204.0,143.2678,143.2848,143.2253,143.2678,8204.0
2019-05-03 15:15:00,168.78,168.78,168.64,168.65,9415.0,143.2933,143.2933,143.1744,143.1829,9415.0
2019-05-03 15:20:00,168.63,168.74,168.63,168.7,9801.0,143.1659,143.2593,143.1659,143.2253,9801.0
2019-05-03 15:25:00,168.7,168.77,168.65,168.77,10355.0,143.2253,143.2848,143.1829,143.2848,10355.0
2019-05-03 15:30:00,168.77,168.83,168.68,168.79,12631.0,143.2848,143.3357,143.2084,143.3017,12631.0
2019-05-03 15:35:00,168.79,168.87,168.78,168.87,9510.0,143.3017,143.3697,143.2933,143.3697,9510.0
2019-05-03 15:40:00,168.87,168.91,168.7,168.72,19330.0,143.3697,143.4036,143.2253,143.2423,19330.0
2019-05-03 15:45:00,168.72,168.98,168.71,168.97,20021.0,143.2423,143.4631,143.2338,143.4546,20021.0
2019-05-03 15:50:00,168.98,169.26,168.98,169.21,32163.0,143.4631,143.7008,143.4631,143.6583,32163.0
2019-05-03 15:55:00,169.21,169.28,169.05,169.15,61759.0,143.6583,143.7177,143.5225,143.6074,61759.0
2019-05-06 09:30:00,165.64,166.17,164.95,165.63,30363.0,140.6274,141.0774,140.0416,140.6189,30363.0
2019-05-06 09:35:00,165.55,165.64,164.79,165.02,20833.0,140.551,140.6274,139.9058,140.101,20833.0
2019-05-06 09:40:00,165.02,165.28,164.88,164.9,14926.0,140.101,140.3218,139.9822,139.9992,14926.0
2019-05-06 09:45:00,164.9,164.99,164.36,164.36,22951.0,139.9992,140.0756,139.5407,139.5407,22951.0
2019-05-06 09:50:00,164.27,164.67,164.15,164.52,15371.0,139.4643,139.8039,139.3624,139.6765,15371.0
2019-05-06 09:55:00,164.6,165.42,164.57,165.23,7531.0,139.7445,140.4406,139.719,140.2793,7531.0
2019-05-06 10:00:00,165.41,165.59,165.19,165.31,11691.0,140.4321,140.585,140.2454,140.3472,11691.0
2019-05-06 10:05:00,165.33,166.04,165.31,166.04,15274.0,140.3642,140.967,140.3472,140.967,15274.0
2019-05-06 10:10:00,165.91,166.26,165.78,166.23,5867.0,140.8566,141.1538,140.7463,141.1283,5867.0
2019-05-06 10:15:00,166.21,166.57,166.13,166.5,9187.0,141.1113,141.417,141.0434,141.3575,9187.0
2019-05-06 10:20:00,166.59,167.18,166.38,166.53,14872.0,141.434,141.9349,141.2557,141.383,14872.0
2019-05-06 10:25:00,166.46,166.66,165.63,165.63,18692.0,141.3236,141.4934,140.6189,140.6189,18692.0
2019-05-06 10:30:00,165.59,165.65,165.3,165.58,22138.0,140.585,140.6359,140.3388,140.5765,22138.0
2019-05-06 10:35:00,165.61,165.98,165.61,165.86,7369.0,140.6019,140.9161,140.6019,140.8142,7369.0
2019-05-06 10:40:00,165.92,166.16,165.67,165.67,7525.0,140.8651,141.0689,140.6529,140.6529,7525.0
2019-05-06 10:45:00,165.66,165.86,165.56,165.86,6837.0,140.6444,140.8142,140.5595,140.8142,6837.0
2019-05-06 10:50:00,165.87,166.14,165.87,166.0,4799.0,140.8227,141.0519,140.8227,140.933,4799.0
2019-05-06 10:55:00,165.99,166.16,165.91,166.04,8594.0,140.9246,141.0689,140.8566,140.967,8594.0
2019-05-06 11:00:00,166.1,166.27,166.02,166.16,6067.0,141.0179,141.1623,140.95,141.0689,6067.0
2019-05-06 11:05:00,166.08,166.22,166.08,166.21,4198.0,141.001,141.1198,141.001,141.1113,4198.0
2019-05-06 11:10:00,166.33,166.43,166.27,166.38,10728.0,141.2132,141.2981,141.1623,141.2557,10728.0
2019-05-06 11:15:00,166.41,166.45,166.31,166.41,6509.0,141.2811,141.3151,141.1962,141.2811,6509.0
2019-05-06 11:20:00,166.67,166.86,166.64,166.81,5101.0,141.5019,141.6632,141.4764,141.6207,5101.0
2019-05-06 11:25:00,166.88,167.0,166.81,167.0,10378.0,141.6802,141.782,141.6207,141.782,10378.0
2019-05-06 11:30:00,167.03,167.05,166.29,166.32,10136.0,141.8075,141.8245,141.1793,141.2047,10136.0
2019-05-06 11:35:00,166.3,166.6,166.3,166.56,3055.0,141.1877,141.4424,141.1877,141.4085,3055.0
2019-05-06 11:40:00,166.56,166.7,166.53,166.7,4442.0,141.4085,141.5273,141.383,141.5273,4442.0
2019-05-06 11:45:00,166.67,166.97,166.67,166.81,7669.0,141.5019,141.7566,141.5019,141.6207,7669.0
2019-05-06 11:50:00,166.64,166.66,166.39,166.39,5200.0,141.4764,141.4934,141.2642,141.2642,5200.0
2019-05-06 11:55:00,166.37,166.4,166.25,166.3,5001.0,141.2472,141.2726,141.1453,141.1877,5001.0
2019-05-06 12:00:00,166.3,166.39,166.16,166.21,4300.0,141.1877,141.2642,141.0689,141.1113,4300.0
2019-05-06 12:05:00,166.25,166.3,166.12,166.19,6975.0,141.1453,141.1877,141.0349,141.0944,6975.0
2019-05-06 12:10:00,166.26,166.32,166.24,166.32,500.0,141.1538,141.2047,141.1368,141.2047,500.0
2019-05-06 12:15:00,166.34,166.37,166.18,166.28,5440.0,141.2217,141.2472,141.0859,141.1708,5440.0
2019-05-06 12:20:00,166.31,166.52,166.3,166.45,3249.0,141.1962,141.3745,141.1877,141.3151,3249.0
2019-05-06 12:25:00,166.41,166.46,166.32,166.34,12001.0,141.2811,141.3236,141.2047,141.2217,12001.0
2019-05-06 12:30:00,166.34,166.59,166.32,166.59,4900.0,141.2217,141.434,141.2047,141.434,4900.0
2019-05-06 12:35:00,166.56,166.81,166.45,166.69,7020.0,141.4085,141.6207,141.3151,141.5189,7020.0
2019-05-06 12:40:00,166.69,166.73,166.62,166.62,5003.0,141.5189,141.5528,141.4594,141.4594,5003.0
2019-05-06 12:45:00,166.61,166.66,166.56,166.58,2800.0,141.4509,141.4934,141.4085,141.4255,2800.0
2019-05-06 12:50:00,166.61,166.77,166.6,166.75,3563.0,141.4509,141.5868,141.4424,141.5698,3563.0
2019-05-06 12:55:00,166.74,166.78,166.63,166.63,6005.0,141.5613,141.5953,141.4679,141.4679,6005.0
2019-05-06 13:00:00,166.55,166.65,166.47,166.61,4625.0,141.4,141.4849,141.3321,141.4509,4625.0
2019-05-06 13:05:00,166.64,166.76,166.63,166.63,4648.0,141.4764,141.5783,141.4679,141.4679,4648.0
2019-05-06 13:10:00,166.66,166.82,166.65,166.79,2600.0,141.4934,141.6292,141.4849,141.6038,2600.0
2019-05-06 13:15:00,166.79,166.98,166.79,166.9,11247.0,141.6038,141.7651,141.6038,141.6971,11247.0
2019-05-06 13:20:00,166.89,166.96,166.78,166.88,11295.0,141.6887,141.7481,141.5953,141.6802,11295.0
2019-05-06 13:25:00,166.88,166.91,166.72,166.79,3800.0,141.6802,141.7056,141.5443,141.6038,3800.0
2019-05-06 13:30:00,166.83,166.83,166.73,166.79,4424.0,141.6377,141.6377,141.5528,141.6038,4424.0
2019-05-06 13:35:00,166.77,166.86,166.77,166.84,6301.0,141.5868,141.6632,141.5868,141.6462,6301.0
2019-05-06 13:40:00,166.86,167.01,166.86,166.96,7521.0,141.6632,141.7905,141.6632,141.7481,7521.0
2019-05-06 13:45:00,166.95,166.95,166.9,166.93,3973.0,141.7396,141.7396,141.6971,141.7226,3973.0
2019-05-06 13:50:00,166.95,167.01,166.94,166.96,4482.0,141.7396,141.7905,141.7311,141.7481,4482.0
2019-05-06 13:55:00,166.94,167.07,166.94,167.02,4703.0,141.7311,141.8415,141.7311,141.799,4703.0
2019-05-06 14:00:00,167.06,167.1,166.99,167.07,8783.0,141.833,141.8669,141.7736,141.8415,8783.0
2019-05-06 14:05:00,167.07,167.1,166.95,167.0,4000.0,141.8415,141.8669,141.7396,141.782,4000.0
2019-05-06 14:10:00,166.94,167.03,166.94,167.0,5168.0,141.7311,141.8075,141.7311,141.782,5168.0
2019-05-06 14:15:00,167.0,167.17,166.98,167.17,5405.0,141.782,141.9264,141.7651,141.9264,5405.0
2019-05-06 14:20:00,167.2,167.28,167.05,167.05,6782.0,141.9518,142.0198,141.8245,141.8245,6782.0
2019-05-06 14:25:00,167.06,167.29,167.06,167.25,4840.0,141.833,142.0283,141.833,141.9943,4840.0
2019-05-06 14:30:00,167.25,167.32,167.21,167.32,6615.0,141.9943,142.0537,141.9603,142.0537,6615.0
2019-05-06 14:35:00,167.33,167.46,167.33,167.44,5603.0,142.0622,142.1726,142.0622,142.1556,5603.0
2019-05-06 14:40:00,167.41,167.42,167.28,167.39,5629.0,142.1301,142.1386,142.0198,142.1132,5629.0
2019-05-06 14:45:00,167.41,167.52,167.31,167.5,5282.0,142.1301,142.2235,142.0452,142.2065,5282.0
2019-05-06 14:50:00,167.53,167.67,167.46,167.5,7731.0,142.232,142.3509,142.1726,142.2065,7731.0
2019-05-06 14:55:00,167.55,167.62,167.54,167.59,7144.0,142.249,142.3084,142.2405,142.2829,7144.0
2019-05-06 15:00:00,167.6,167.63,167.45,167.48,5690.0,142.2914,142.3169,142.1641,142.1896,5690.0
2019-05-06 15:05:00,167.53,167.68,167.53,167.68,9927.0,142.232,142.3594,142.232,142.3594,9927.0
2019-05-06 15:10:00,167.69,167.69,167.51,167.53,7767.0,142.3678,142.3678,142.215,142.232,7767.0
2019-05-06 15:15:00,167.52,167.62,167.44,167.44,9254.0,142.2235,142.3084,142.1556,142.1556,9254.0
2019-05-06 15:20:00,167.44,167.56,167.43,167.54,11448.0,142.1556,142.2575,142.1471,142.2405,11448.0
2019-05-06 15:25:00,167.51,167.65,167.51,167.6,10393.0,142.215,142.3339,142.215,142.2914,10393.0
2019-05-06 15:30:00,167.62,167.75,167.53,167.75,11847.0,142.3084,142.4188,142.232,142.4188,11847.0
2019-05-06 15:35:00,167.74,167.84,167.7,167.73,23853.0,142.4103,142.4952,142.3763,142.4018,23853.0
2019-05-06 15:40:00,167.75,167.75,167.42,167.45,20176.0,142.4188,142.4188,142.1386,142.1641,20176.0
2019-05-06 15:45:00,167.46,167.5,167.35,167.5,21482.0,142.1726,142.2065,142.0792,142.2065,21482.0
2019-05-06 15:50:00,167.51,167.63,167.39,167.39,27790.0,142.215,142.3169,142.1132,142.1132,27790.0
2019-05-06 15:55:00,167.36,167.67,167.3,167.6,71092.0,142.0877,142.3509,142.0367,142.2914,71092.0
2019-05-07 09:30:00,165.97,166.25,165.33,165.46,29170.0,140.9076,141.1453,140.3642,140.4746,29170.0
2019-05-07 09:35:00,165.46,166.63,165.31,166.56,12494.0,140.4746,141.4679,140.3472,141.4085,12494.0
2019-05-07 09:40:00,166.34,166.59,165.98,166.06,7890.0,141.2217,141.434,140.9161,140.984,7890.0
2019-05-07 09:45:00,165.96,166.58,165.73,165.94,12176.0,140.8991,141.4255,140.7038,140.8821,12176.0
2019-05-07 09:50:00,165.92,165.92,165.5,165.77,6615.0,140.8651,140.8651,140.5086,140.7378,6615.0
2019-05-07 09:55:00,165.78,165.88,165.68,165.79,3816.0,140.7463,140.8312,140.6614,140.7548,3816.0
2019-05-07 10:00:00,165.98,165.98,164.69,164.87,12186.0,140.9161,140.9161,139.8209,139.9737,12186.0
2019-05-07 10:05:00,164.87,164.99,164.5,164.87,8185.0,139.9737,140.0756,139.6596,139.9737,8185.0
2019-05-07 10:10:00,165.09,165.19,164.79,165.1,5342.0,140.1605,140.2454,139.9058,140.169,5342.0
2019-05-07 10:15:00,165.0,165.74,164.89,165.74,8070.0,140.0841,140.7123,139.9907,140.7123,8070.0
2019-05-07 10:20:00,165.66,166.13,165.53,165.95,5658.0,140.6444,141.0434,140.534,140.8906,5658.0
2019-05-07 10:25:00,165.94,166.49,165.83,166.49,8545.0,140.8821,141.3491,140.7887,141.3491,8545.0
2019-05-07 10:30:00,166.37,166.43,166.08,166.09,6784.0,141.2472,141.2981,141.001,141.0095,6784.0
2019-05-07 10:35:00,166.24,166.36,165.82,165.9,7910.0,141.1368,141.2387,140.7802,140.8481,7910.0
2019-05-07 10:40:00,165.92,166.04,165.74,165.96,5017.0,140.8651,140.967,140.7123,140.8991,5017.0
2019-05-07 10:45:00,165.95,166.58,165.94,166.47,5750.0,140.8906,141.4255,140.8821,141.3321,5750.0
2019-05-07 10:50:00,166.47,166.47,166.09,166.15,8235.0,141.3321,141.3321,141.0095,141.0604,8235.0
2019-05-07 10:55:00,166.21,166.35,166.0,166.17,7301.0,141.1113,141.2302,140.933,141.0774,7301.0
2019-05-07 11:00:00,166.18,166.24,165.89,165.89,11062.0,141.0859,141.1368,140.8397,140.8397,11062.0
2019-05-07 11:05:00,165.86,166.23,165.71,166.22,8134.0,140.8142,141.1283,140.6868,141.1198,8134.0
2019-05-07 11:10:00,166.15,166.48,166.11,166.41,4410.0,141.0604,141.3406,141.0264,141.2811,4410.0
2019-05-07 11:15:00,166.42,166.61,166.25,166.38,5494.0,141.2896,141.4509,141.1453,141.2557,5494.0
2019-05-07 11:20:00,166.39,166.46,166.17,166.27,4450.0,141.2642,141.3236,141.0774,141.1623,4450.0
2019-05-07 11:25:00,166.25,166.63,166.01,166.58,4650.0,141.1453,141.4679,140.9415,141.4255,4650.0
2019-05-07 11:30:00,166.5,166.71,166.42,166.48,6426.0,141.3575,141.5358,141.2896,141.3406,6426.0
2019-05-07 11:35:00,166.47,166.49,165.9,166.22,28191.0,141.3321,141.3491,140.8481,141.1198,28191.0
2019-05-07 11:40:00,166.31,166.45,166.06,166.12,10863.0,141.1962,141.3151,140.984,141.0349,10863.0
2019-05-07 11:45:00,166.01,166.56,166.0,166.5,8159.0,140.9415,141.4085,140.933,141.3575,8159.0
2019-05-07 11:50:00,166.38,166.38,166.05,166.21,5541.0,141.2557,141.2557,140.9755,141.1113,5541.0
2019-05-07 11:55:00,166.25,166.27,165.9,166.12,3948.0,141.1453,141.1623,140.8481,141.0349,3948.0
2019-05-07 12:00:00,166.06,166.07,165.64,165.85,5315.0,140.984,140.9925,140.6274,140.8057,5315.0
2019-05-07 12:05:00,165.88,166.0,165.83,165.85,6362.0,140.8312,140.933,140.7887,140.8057,6362.0
2019-05-07 12:10:00,165.89,166.0,165.88,165.91,7156.0,140.8397,140.933,140.8312,140.8566,7156.0
2019-05-07 12:15:00,165.9,166.05,165.85,166.01,6303.0,140.8481,140.9755,140.8057,140.9415,6303.0
2019-05-07 12:20:00,166.11,166.2,166.05,166.15,2702.0,141.0264,141.1028,140.9755,141.0604,2702.0
2019-05-07 12:25:00,166.2,166.46,166.2,166.43,4209.0,141.1028,141.3236,141.1028,141.2981,4209.0
2019-05-07 12:30:00,166.37,166.52,166.22,166.22,3599.0,141.2472,141.3745,141.1198,141.1198,3599.0
2019-05-07 12:35:00,166.25,166.42,166.21,166.34,4847.0,141.1453,141.2896,141.1113,141.2217,4847.0
2019-05-07 12:40:00,166.39,166.39,166.23,166.31,4200.0,141.2642,141.2642,141.1283,141.1962,4200.0
2019-05-07 12:45:00,166.29,166.52,166.29,166.52,4050.0,141.1793,141.3745,141.1793,141.3745,4050.0
2019-05-07 12:50:00,166.53,166.85,166.53,166.75,4213.0,141.383,141.6547,141.383,141.5698,4213.0
2019-05-07 12:55:00,166.7,166.72,166.33,166.36,3674.0,141.5273,141.5443,141.2132,141.2387,3674.0
2019-05-07 13:00:00,166.29,166.38,166.09,166.13,7970.0,141.1793,141.2557,141.0095,141.0434,7970.0
2019-05-07 13:05:00,166.15,166.25,166.05,166.19,15819.0,141.0604,141.1453,140.9755,141.0944,15819.0
2019-05-07 13:10:00,166.17,166.35,165.98,166.3,18416.0,141.0774,141.2302,140.9161,141.1877,18416.0
2019-05-07 13:15:00,166.33,166.33,165.93,165.95,37382.0,141.2132,141.2132,140.8736,140.8906,37382.0
2019-05-07 13:20:00,165.91,166.06,165.62,165.62,23148.0,140.8566,140.984,140.6104,140.6104,23148.0
2019-05-07 13:25:00,165.58,165.66,165.41,165.51,14238.0,140.5765,140.6444,140.4321,140.517,14238.0
2019-05-07 13:30:00,165.51,165.71,165.39,165.7,9893.0,140.517,140.6868,140.4152,140.6784,9893.0
2019-05-07 13:35:00,165.6,165.7,165.44,165.51,5148.0,140.5935,140.6784,140.4576,140.517,5148.0
2019-05-07 13:40:00,165.49,165.51,165.1,165.16,11879.0,140.5001,140.517,140.169,140.2199,11879.0
2019-05-07 13:45:00,165.12,165.42,165.09,165.42,3573.0,140.1859,140.4406,140.1605,140.4406,3573.0
2019-05-07 13:50:00,165.41,165.8,165.41,165.56,15465.0,140.4321,140.7632,140.4321,140.5595,15465.0
2019-05-07 13:55:00,165.5,165.7,165.37,165.44,10074.0,140.5086,140.6784,140.3982,140.4576,10074.0
2019-05-07 14:00:00,165.4,165.43,165.1,165.1,13962.0,140.4237,140.4491,140.169,140.169,13962.0
2019-05-07 14:05:00,165.03,165.7,165.03,165.49,5365.0,140.1095,140.6784,140.1095,140.5001,5365.0
2019-05-07 14:10:00,165.53,165.53,165.3,165.37,7074.0,140.534,140.534,140.3388,140.3982,7074.0
2019-05-07 14:15:00,165.42,165.59,165.32,165.5,5900.0,140.4406,140.585,140.3557,140.5086,5900.0
2019-05-07 14:20:00,165.51,165.55,165.4,165.44,7400.0,140.517,140.551,140.4237,140.4576,7400.0
2019-05-07 14:25:00,165.44,165.58,165.43,165.47,25146.0,140.4576,140.5765,140.4491,140.4831,25146.0
2019-05-07 14:30:00,165.55,165.63,164.91,164.96,11116.0,140.551,140.6189,140.0076,140.0501,11116.0
2019-05-07 14:35:00,164.93,165.01,164.78,164.79,6172.0,140.0246,140.0925,139.8973,139.9058,6172.0
2019-05-07 14:40:00,164.84,165.11,164.74,164.74,9682.0,139.9482,140.1774,139.8633,139.8633,9682.0
2019-05-07 14:45:00,164.73,164.78,164.44,164.44,10852.0,139.8548,139.8973,139.6086,139.6086,10852.0
2019-05-07 14:50:00,164.51,164.96,164.5,164.96,9211.0,139.668,140.0501,139.6596,140.0501,9211.0
2019-05-07 14:55:00,164.96,165.27,164.92,165.02,10212.0,140.0501,140.3133,140.0161,140.101,10212.0
2019-05-07 15:00:00,165.02,165.02,164.54,164.66,11293.0,140.101,140.101,139.6935,139.7954,11293.0
2019-05-07 15:05:00,164.71,164.81,164.42,164.77,8615.0,139.8378,139.9227,139.5916,139.8888,8615.0
2019-05-07 15:10:00,164.77,165.03,164.68,164.78,10658.0,139.8888,140.1095,139.8124,139.8973,10658.0
2019-05-07 15:15:00,164.88,164.93,164.58,164.58,7700.0,139.9822,140.0246,139.7275,139.7275,7700.0
2019-05-07 15:20:00,164.64,164.71,164.27,164.27,10365.0,139.7784,139.8378,139.4643,139.4643,10365.0
2019-05-07 15:25:00,164.35,164.42,164.16,164.18,11077.0,139.5322,139.5916,139.3709,139.3879,11077.0
2019-05-07 15:30:00,164.23,164.32,164.1,164.32,8549.0,139.4303,139.5067,139.32,139.5067,8549.0
2019-05-07 15:35:00,164.28,164.28,163.98,164.0,21476.0,139.4728,139.4728,139.2181,139.2351,21476.0
2019-05-07 15:40:00,164.03,164.66,164.03,164.66,11617.0,139.2605,139.7954,139.2605,139.7954,11617.0
2019-05-07 15:45:00,164.64,164.89,164.57,164.88,12944.0,139.7784,139.9907,139.719,139.9822,12944.0
2019-05-07 15:50:00,164.92,165.44,164.91,165.3,19144.0,140.0161,140.4576,140.0076,140.3388,19144.0
2019-05-07 15:55:00,165.35,165.64,165.29,165.61,57332.0,140.3812,140.6274,140.3303,140.6019,57332.0
2019-05-08 09:30:00,165.47,165.47,164.26,164.66,14369.0,140.4831,140.4831,139.4558,139.7954,14369.0
2019-05-08 09:35:00,164.91,165.23,164.83,165.23,2110.0,140.0076,140.2793,139.9397,140.2793,2110.0
2019-05-08 09:40:00,165.18,166.31,165.18,165.47,5534.0,140.2369,141.1962,140.2369,140.4831,5534.0
2019-05-08 09:45:00,165.46,165.75,165.44,165.66,7651.0,140.4746,140.7208,140.4576,140.6444,7651.0
2019-05-08 09:50:00,165.62,165.93,165.43,165.49,7705.0,140.6104,140.8736,140.4491,140.5001,7705.0
2019-05-08 09:55:00,165.6,165.88,165.5,165.88,14397.0,140.5935,140.8312,140.5086,140.8312,14397.0
2019-05-08 10:00:00,165.98,165.98,165.57,165.91,5065.0,140.9161,140.9161,140.568,140.8566,5065.0
2019-05-08 10:05:00,165.97,166.14,165.69,165.84,3749.0,140.9076,141.0519,140.6699,140.7972,3749.0
2019-05-08 10:10:00,165.77,165.97,165.53,165.71,9686.0,140.7378,140.9076,140.534,140.6868,9686.0
2019-05-08 10:15:00,165.87,165.95,165.71,165.91,2101.0,140.8227,140.8906,140.6868,140.8566,2101.0
2019-05-08 10:20:00,166.22,166.22,165.72,165.92,3285.0,141.1198,141.1198,140.6953,140.8651,3285.0
2019-05-08 10:25:00,165.95,165.95,165.55,165.72,6001.0,140.8906,140.8906,140.551,140.6953,6001.0
2019-05-08 10:30:00,165.77,165.84,165.47,165.54,10968.0,140.7378,140.7972,140.4831,140.5425,10968.0
2019-05-08 10:35:00,165.59,166.03,165.47,165.74,5210.0,140.585,140.9585,140.4831,140.7123,5210.0
2019-05-08 10:40:00,165.92,166.02,165.79,165.8,1900.0,140.8651,140.95,140.7548,140.7632,1900.0
2019-05-08 10:45:00,165.84,165.98,165.57,165.57,10386.0,140.7972,140.9161,140.568,140.568,10386.0
2019-05-08 10:50:00,165.62,165.79,165.6,165.76,6568.0,140.6104,140.7548,140.5935,140.7293,6568.0
2019-05-08 10:55:00,165.73,166.02,165.46,166.02,21297.0,140.7038,140.95,140.4746,140.95,21297.0
2019-05-08 11:00:00,166.19,166.76,166.08,166.27,16505.0,141.0944,141.5783,141.001,141.1623,16505.0
2019-05-08 11:05:00,166.49,166.74,166.49,166.59,1228.0,141.3491,141.5613,141.3491,141.434,1228.0
2019-05-08 11:10:00,166.61,166.78,166.49,166.64,2100.0,141.4509,141.5953,141.3491,141.4764,2100.0
2019-05-08 11:15:00,166.58,166.79,166.37,166.4,2691.0,141.4255,141.6038,141.2472,141.2726,2691.0
2019-05-08 11:20:00,166.46,166.59,166.23,166.39,3504.0,141.3236,141.434,141.1283,141.2642,3504.0
2019-05-08 11:25:00,166.38,166.58,166.31,166.43,3034.0,141.2557,141.4255,141.1962,141.2981,3034.0
2019-05-08 11:30:00,166.43,166.59,166.11,166.17,4000.0,141.2981,141.434,141.0264,141.0774,4000.0
2019-05-08 11:35:00,166.31,166.31,165.97,166.0,3136.0,141.1962,141.1962,140.9076,140.933,3136.0
2019-05-08 11:40:00,166.07,166.11,165.92,166.11,2000.0,140.9925,141.0264,140.8651,141.0264,2000.0
2019-05-08 11:45:00,166.09,166.28,166.03,166.28,1700.0,141.0095,141.1708,140.9585,141.1708,1700.0
2019-05-08 11:50:00,166.25,166.51,166.2,166.43,2010.0,141.1453,141.366,141.1028,141.2981,2010.0
2019-05-08 11:55:00,166.48,166.6,166.41,166.42,2200.0,141.3406,141.4424,141.2811,141.2896,2200.0
2019-05-08 12:00:00,166.41,166.44,166.17,166.22,3458.0,141.2811,141.3066,141.0774,141.1198,3458.0
2019-05-08 12:05:00,166.24,166.27,165.95,165.99,4000.0,141.1368,141.1623,140.8906,140.9246,4000.0
2019-05-08 12:10:00,166.13,166.22,166.1,166.12,2453.0,141.0434,141.1198,141.0179,141.0349,2453.0
2019-05-08 12:15:00,166.13,166.29,166.12,166.25,2300.0,141.0434,141.1793,141.0349,141.1453,2300.0
2019-05-08 12:20:00,166.22,166.47,166.13,166.37,9432.0,141.1198,141.3321,141.0434,141.2472,9432.0
2019-05-08 12:25:00,166.32,166.47,166.27,166.45,5716.0,141.2047,141.3321,141.1623,141.3151,5716.0
2019-05-08 12:30:00,166.45,166.5,166.36,166.46,6100.0,141.3151,141.3575,141.2387,141.3236,6100.0
2019-05-08 12:35:00,166.45,166.52,166.41,166.43,2723.0,141.3151,141.3745,141.2811,141.2981,2723.0
2019-05-08 12:40:00,166.46,166.56,166.41,166.53,3404.0,141.3236,141.4085,141.2811,141.383,3404.0
2019-05-08 12:45:00,166.57,166.62,166.49,166.49,3120.0,141.417,141.4594,141.3491,141.3491,3120.0
2019-05-08 12:50:00,166.54,166.62,166.5,166.52,1800.0,141.3915,141.4594,141.3575,141.3745,1800.0
2019-05-08 12:55:00,166.53,166.67,166.53,166.59,2926.0,141.383,141.5019,141.383,141.434,2926.0
2019-05-08 13:00:00,166.61,166.64,166.45,166.59,3100.0,141.4509,141.4764,141.3151,141.434,3100.0
2019-05-08 13:05:00,166.59,166.59,166.46,166.48,1900.0,141.434,141.434,141.3236,141.3406,1900.0
2019-05-08 13:10:00,166.44,166.44,166.22,166.22,7786.0,141.3066,141.3066,141.1198,141.1198,7786.0
2019-05-08 13:15:00,166.25,166.29,166.1,166.14,3472.0,141.1453,141.1793,141.0179,141.0519,3472.0
2019-05-08 13:20:00,166.15,166.29,166.14,166.24,3768.0,141.0604,141.1793,141.0519,141.1368,3768.0
2019-05-08 13:25:00,166.24,166.47,166.24,166.47,8317.0,141.1368,141.3321,141.1368,141.3321,8317.0
2019-05-08 13:30:00,166.45,166.48,166.2,166.41,3606.0,141.3151,141.3406,141.1028,141.2811,3606.0
2019-05-08 13:35:00,166.41,166.41,166.03,166.17,3063.0,141.2811,141.2811,140.9585,141.0774,3063.0
2019-05-08 13:40:00,166.1,166.2,166.06,166.13,1597.0,141.0179,141.1028,140.984,141.0434,1597.0
2019-05-08 13:45:00,166.14,166.2,166.0,166.09,3113.0,141.0519,141.1028,140.933,141.0095,3113.0
2019-05-08 13:50:00,166.11,166.14,166.09,166.09,1731.0,141.0264,141.0519,141.0095,141.0095,1731.0
2019-05-08 13:55:00,166.14,166.16,166.05,166.16,1700.0,141.0519,141.0689,140.9755,141.0689,1700.0
2019-05-08 14:00:00,166.17,166.18,166.01,166.07,3519.0,141.0774,141.0859,140.9415,140.9925,3519.0
2019-05-08 14:05:00,166.08,166.17,166.05,166.17,1300.0,141.001,141.0774,140.9755,141.0774,1300.0
2019-05-08 14:10:00,166.18,166.18,166.0,166.09,4057.0,141.0859,141.0859,140.933,141.0095,4057.0
2019-05-08 14:15:00,166.12,166.29,166.1,166.11,13617.0,141.0349,141.1793,141.0179,141.0264,13617.0
2019-05-08 14:20:00,166.12,166.21,166.06,166.21,8208.0,141.0349,141.1113,140.984,141.1113,8208.0
2019-05-08 14:25:00,166.21,166.27,166.13,166.21,2600.0,141.1113,141.1623,141.0434,141.1113,2600.0
2019-05-08 14:30:00,166.2,166.35,166.2,166.35,2916.0,141.1028,141.2302,141.1028,141.2302,2916.0
2019-05-08 14:35:00,166.32,166.34,166.22,166.23,5491.0,141.2047,141.2217,141.1198,141.1283,5491.0
2019-05-08 14:40:00,166.29,166.49,166.29,166.46,11591.0,141.1793,141.3491,141.1793,141.3236,11591.0
2019-05-08 14:45:00,166.45,166.45,166.29,166.37,3632.0,141.3151,141.3151,141.1793,141.2472,3632.0
2019-05-08 14:50:00,166.28,166.39,166.23,166.38,1430.0,141.1708,141.2642,141.1283,141.2557,1430.0
2019-05-08 14:55:00,166.32,166.42,166.32,166.42,1581.0,141.2047,141.2896,141.2047,141.2896,1581.0
2019-05-08 15:00:00,166.4,166.56,166.36,166.36,5684.0,141.2726,141.4085,141.2387,141.2387,5684.0
2019-05-08 15:05:00,166.38,166.48,166.33,166.41,8414.0,141.2557,141.3406,141.2132,141.2811,8414.0
2019-05-08 15:10:00,166.33,166.41,166.23,166.32,4203.0,141.2132,141.2811,141.1283,141.2047,4203.0
2019-05-08 15:15:00,166.34,166.44,166.23,166.4,3125.0,141.2217,141.3066,141.1283,141.2726,3125.0
2019-05-08 15:20:00,166.4,166.53,166.4,166.51,2662.0,141.2726,141.383,141.2726,141.366,2662.0
2019-05-08 15:25:00,166.5,166.51,166.37,166.39,4930.0,141.3575,141.366,141.2472,141.2642,4930.0
2019-05-08 15:30:00,166.42,166.42,166.19,166.23,8494.0,141.2896,141.2896,141.0944,141.1283,8494.0
2019-05-08 15:35:00,166.19,166.28,166.18,166.25,4451.0,141.0944,141.1708,141.0859,141.1453,4451.0
2019-05-08 15:40:00,166.25,166.25,165.99,166.03,11700.0,141.1453,141.1453,140.9246,140.9585,11700.0
2019-05-08 15:45:00,165.96,166.02,165.77,165.77,14696.0,140.8991,140.95,140.7378,140.7378,14696.0
2019-05-08 15:50:00,165.73,165.73,165.52,165.59,23857.0,140.7038,140.7038,140.5255,140.585,23857.0
2019-05-08 15:55:00,165.56,165.56,165.28,165.41,35173.0,140.5595,140.5595,140.3218,140.4321,35173.0
2019-05-09 09:30:00,163.26,163.28,162.43,163.28,31229.0,138.6068,138.6238,137.9021,138.6238,31229.0
2019-05-09 09:35:00,163.17,163.31,162.54,162.99,18198.0,138.5304,138.6493,137.9955,138.3776,18198.0
2019-05-09 09:40:00,163.05,163.11,162.5,162.6,9015.0,138.4285,138.4795,137.9616,138.0465,9015.0
2019-05-09 09:45:00,162.59,162.69,162.5,162.56,12561.0,138.038,138.1229,137.9616,138.0125,12561.0
2019-05-09 09:50:00,162.57,162.64,162.4,162.55,20161.0,138.021,138.0804,137.8767,138.004,20161.0
2019-05-09 09:55:00,162.57,163.55,162.57,163.47,8842.0,138.021,138.853,138.021,138.7851,8842.0
2019-05-09 10:00:00,163.41,163.46,162.62,162.64,13635.0,138.7342,138.7766,138.0634,138.0804,13635.0
2019-05-09 10:05:00,162.73,163.22,162.69,163.22,11147.0,138.1568,138.5728,138.1229,138.5728,11147.0
2019-05-09 10:10:00,163.17,163.17,162.96,163.08,16614.0,138.5304,138.5304,138.3521,138.454,16614.0
2019-05-09 10:15:00,163.11,163.49,163.02,163.36,10830.0,138.4795,138.8021,138.403,138.6917,10830.0
2019-05-09 10:20:00,163.36,163.39,163.01,163.03,43192.0,138.6917,138.7172,138.3946,138.4115,43192.0
2019-05-09 10:25:00,163.03,163.04,162.15,162.44,29833.0,138.4115,138.42,137.6644,137.9106,29833.0
2019-05-09 10:30:00,162.47,162.47,162.2,162.42,9636.0,137.9361,137.9361,137.7069,137.8936,9636.0
2019-05-09 10:35:00,162.42,162.45,161.89,161.9,8717.0,137.8936,137.9191,137.4437,137.4522,8717.0
2019-05-09 10:40:00,161.94,162.31,161.81,162.14,28519.0,137.4861,137.8003,137.3758,137.6559,28519.0
2019-05-09 10:45:00,162.13,162.58,162.07,162.54,8903.0,137.6474,138.0295,137.5965,137.9955,8903.0
2019-05-09 10:50:00,162.5,162.5,162.34,162.35,7782.0,137.9616,137.9616,137.8257,137.8342,7782.0
2019-05-09 10:55:00,162.31,162.31,161.78,161.79,10410.0,137.8003,137.8003,137.3503,137.3588,10410.0
2019-05-09 11:00:00,161.75,161.81,161.54,161.8,9743.0,137.3248,137.3758,137.1465,137.3673,9743.0
2019-05-09 11:05:00,161.72,161.73,161.44,161.7,7366.0,137.2994,137.3078,137.0616,137.2824,7366.0
2019-05-09 11:10:00,161.62,162.03,161.52,161.98,7667.0,137.2145,137.5625,137.1296,137.5201,7667.0
2019-05-09 11:15:00,162.03,162.09,161.89,161.94,13801.0,137.5625,137.6135,137.4437,137.4861,13801.0
2019-05-09 11:20:00,162.0,162.08,161.81,161.87,8436.0,137.5371,137.605,137.3758,137.4267,8436.0
2019-05-09 11:25:00,161.9,161.9,161.52,161.63,5397.0,137.4522,137.4522,137.1296,137.2229,5397.0
2019-05-09 11:30:00,161.65,162.13,161.65,162.13,3879.0,137.2399,137.6474,137.2399,137.6474,3879.0
2019-05-09 11:35:00,162.27,162.54,162.26,162.3,4432.0,137.7663,137.9955,137.7578,137.7918,4432.0
2019-05-09 11:40:00,162.39,162.58,162.34,162.58,5790.0,137.8682,138.0295,137.8257,138.0295,5790.0
2019-05-09 11:45:00,162.55,162.92,162.54,162.92,4008.0,138.004,138.3181,137.9955,138.3181,4008.0
2019-05-09 11:50:00,162.93,163.15,162.81,163.1,5122.0,138.3266,138.5134,138.2248,138.471,5122.0
2019-05-09 11:55:00,163.14,163.29,162.9,163.11,10139.0,138.5049,138.6323,138.3012,138.4795,10139.0
2019-05-09 12:00:00,163.11,163.11,162.74,162.91,19356.0,138.4795,138.4795,138.1653,138.3097,19356.0
2019-05-09 12:05:00,162.91,163.36,162.91,163.24,7750.0,138.3097,138.6917,138.3097,138.5898,7750.0
2019-05-09 12:10:00,163.28,163.34,163.14,163.32,1900.0,138.6238,138.6747,138.5049,138.6577,1900.0
2019-05-09 12:15:00,163.45,163.78,163.38,163.78,5203.0,138.7681,139.0483,138.7087,139.0483,5203.0
2019-05-09 12:20:00,163.69,163.97,163.61,163.63,12911.0,138.9719,139.2096,138.904,138.9209,12911.0
2019-05-09 12:25:00,163.66,164.18,163.65,164.02,20709.0,138.9464,139.3879,138.9379,139.252,20709.0
2019-05-09 12:30:00,164.03,164.67,164.03,164.64,22806.0,139.2605,139.8039,139.2605,139.7784,22806.0
2019-05-09 12:35:00,164.64,164.91,164.6,164.86,4394.0,139.7784,140.0076,139.7445,139.9652,4394.0
2019-05-09 12:40:00,164.88,165.04,164.47,164.55,5170.0,139.9822,140.118,139.6341,139.702,5170.0
2019-05-09 12:45:00,164.55,164.78,164.42,164.74,5228.0,139.702,139.8973,139.5916,139.8633,5228.0
2019-05-09 12:50:00,164.75,164.89,164.6,164.89,2808.0,139.8718,139.9907,139.7445,139.9907,2808.0
2019-05-09 12:55:00,164.86,164.99,164.78,164.78,4949.0,139.9652,140.0756,139.8973,139.8973,4949.0
2019-05-09 13:00:00,164.83,165.14,164.8,165.06,3491.0,139.9397,140.2029,139.9143,140.135,3491.0
2019-05-09 13:05:00,165.08,165.08,164.84,164.87,1856.0,140.152,140.152,139.9482,139.9737,1856.0
2019-05-09 13:10:00,164.91,165.09,164.8,165.08,3066.0,140.0076,140.1605,139.9143,140.152,3066.0
2019-05-09 13:15:00,165.07,165.14,164.76,164.83,3899.0,140.1435,140.2029,139.8803,139.9397,3899.0
2019-05-09 13:20:00,164.81,164.83,164.66,164.78,2812.0,139.9227,139.9397,139.7954,139.8973,2812.0
2019-05-09 13:25:00,164.85,164.89,164.76,164.82,2779.0,139.9567,139.9907,139.8803,139.9312,2779.0
2019-05-09 13:30:00,164.84,164.87,164.73,164.87,2410.0,139.9482,139.9737,139.8548,139.9737,2410.0
2019-05-09 13:35:00,164.83,164.83,164.61,164.76,3744.0,139.9397,139.9397,139.7529,139.8803,3744.0
2019-05-09 13:40:00,164.75,164.87,164.7,164.84,4377.0,139.8718,139.9737,139.8294,139.9482,4377.0
2019-05-09 13:45:00,164.91,165.35,164.84,165.34,4230.0,140.0076,140.3812,139.9482,140.3727,4230.0
2019-05-09 13:50:00,165.3,165.3,164.67,164.77,8453.0,140.3388,140.3388,139.8039,139.8888,8453.0
2019-05-09 13:55:00,164.7,164.71,164.54,164.54,6580.0,139.8294,139.8378,139.6935,139.6935,6580.0
2019-05-09 14:00:00,164.6,164.69,164.39,164.41,5437.0,139.7445,139.8209,139.5662,139.5831,5437.0
2019-05-09 14:05:00,164.41,164.44,164.2,164.38,12106.0,139.5831,139.6086,139.4049,139.5577,12106.0
2019-05-09 14:10:00,164.4,164.48,164.25,164.41,6719.0,139.5747,139.6426,139.4473,139.5831,6719.0
2019-05-09 14:15:00,164.44,164.68,164.42,164.64,3217.0,139.6086,139.8124,139.5916,139.7784,3217.0
2019-05-09 14:20:00,164.65,164.96,164.64,164.79,9731.0,139.7869,140.0501,139.7784,139.9058,9731.0
2019-05-09 14:25:00,164.78,165.06,164.74,165.04,39454.0,139.8973,140.135,139.8633,140.118,39454.0
2019-05-09 14:30:00,165.01,165.12,164.8,164.93,27565.0,140.0925,140.1859,139.9143,140.0246,27565.0
2019-05-09 14:35:00,164.93,165.07,164.78,164.83,10528.0,140.0246,140.1435,139.8973,139.9397,10528.0
2019-05-09 14:40:00,164.82,165.0,164.8,164.92,21550.0,139.9312,140.0841,139.9143,140.0161,21550.0
2019-05-09 14:45:00,164.89,164.95,164.77,164.85,33151.0,139.9907,140.0416,139.8888,139.9567,33151.0
2019-05-09 14:50:00,164.83,165.14,164.83,165.03,10188.0,139.9397,140.2029,139.9397,140.1095,10188.0
2019-05-09 14:55:00,165.01,165.01,164.59,164.66,20068.0,140.0925,140.0925,139.736,139.7954,20068.0
2019-05-09 15:00:00,164.62,164.75,164.12,164.31,16663.0,139.7614,139.8718,139.3369,139.4982,16663.0
2019-05-09 15:05:00,164.34,164.45,163.9,163.93,8996.0,139.5237,139.6171,139.1502,139.1756,8996.0
2019-05-09 15:10:00,163.94,164.13,163.87,164.08,11577.0,139.1841,139.3454,139.1247,139.303,11577.0
2019-05-09 15:15:00,164.13,164.45,164.1,164.45,10099.0,139.3454,139.6171,139.32,139.6171,10099.0
2019-05-09 15:20:00,164.42,164.43,164.26,164.34,10711.0,139.5916,139.6001,139.4558,139.5237,10711.0
2019-05-09 15:25:00,164.32,164.84,164.32,164.84,6641.0,139.5067,139.9482,139.5067,139.9482,6641.0
2019-05-09 15:30:00,164.86,165.3,164.84,165.22,15824.0,139.9652,140.3388,139.9482,140.2708,15824.0
2019-05-09 15:35:00,165.24,165.38,165.06,165.38,9282.0,140.2878,140.4067,140.135,140.4067,9282.0
2019-05-09 15:40:00,165.41,165.46,165.35,165.37,20107.0,140.4321,140.4746,140.3812,140.3982,20107.0
2019-05-09 15:45:00,165.3,165.43,165.06,165.06,18801.0,140.3388,140.4491,140.135,140.135,18801.0
2019-05-09 15:50:00,165.04,165.36,165.04,165.26,19803.0,140.118,140.3897,140.118,140.3048,19803.0
2019-05-09 15:55:00,165.24,165.5,165.19,165.34,46245.0,140.2878,140.5086,140.2454,140.3727,46245.0
2019-05-10 09:30:00,164.6,164.95,164.03,164.29,8511.0,139.7445,140.0416,139.2605,139.4813,8511.0
2019-05-10 09:35:00,164.07,164.16,163.78,164.11,12166.0,139.2945,139.3709,139.0483,139.3284,12166.0
2019-05-10 09:40:00,164.01,164.02,163.52,163.58,10116.0,139.2435,139.252,138.8275,138.8785,10116.0
2019-05-10 09:45:00,163.78,164.16,163.78,163.79,6653.0,139.0483,139.3709,139.0483,139.0568,6653.0
2019-05-10 09:50:00,163.91,163.99,163.74,163.99,7225.0,139.1587,139.2266,139.0143,139.2266,7225.0
2019-05-10 09:55:00,164.11,164.22,163.73,163.73,7800.0,139.3284,139.4218,139.0058,139.0058,7800.0
2019-05-10 10:00:00,163.71,163.71,163.54,163.57,14166.0,138.9889,138.9889,138.8445,138.87,14166.0
2019-05-10 10:05:00,163.42,163.53,163.25,163.47,2650.0,138.7426,138.836,138.5983,138.7851,2650.0
2019-05-10 10:10:00,163.4,163.42,163.04,163.06,10900.0,138.7257,138.7426,138.42,138.437,10900.0
2019-05-10 10:15:00,163.02,163.06,162.71,162.94,11546.0,138.403,138.437,138.1399,138.3351,11546.0
2019-05-10 10:20:00,162.88,163.04,162.8,162.82,15771.0,138.2842,138.42,138.2163,138.2332,15771.0
2019-05-10 10:25:00,162.78,162.91,162.66,162.66,7111.0,138.1993,138.3097,138.0974,138.0974,7111.0
2019-05-10 10:30:00,162.75,162.89,162.41,162.41,4000.0,138.1738,138.2927,137.8852,137.8852,4000.0
2019-05-10 10:35:00,162.34,162.34,161.9,162.02,13167.0,137.8257,137.8257,137.4522,137.5541,13167.0
2019-05-10 10:40:00,162.02,162.04,161.45,161.87,11736.0,137.5541,137.571,137.0701,137.4267,11736.0
2019-05-10 10:45:00,161.91,162.11,161.83,161.89,14094.0,137.4607,137.6305,137.3927,137.4437,14094.0
2019-05-10 10:50:00,161.88,161.93,161.75,161.9,6938.0,137.4352,137.4776,137.3248,137.4522,6938.0
2019-05-10 10:55:00,161.9,162.15,161.72,161.72,6300.0,137.4522,137.6644,137.2994,137.2994,6300.0
2019-05-10 11:00:00,161.8,161.8,161.32,161.68,6289.0,137.3673,137.3673,136.9598,137.2654,6289.0
2019-05-10 11:05:00,161.79,162.09,161.79,161.95,11823.0,137.3588,137.6135,137.3588,137.4946,11823.0
2019-05-10 11:10:00,162.12,162.29,161.97,161.99,10866.0,137.639,137.7833,137.5116,137.5286,10866.0
2019-05-10 11:15:00,161.98,162.13,161.9,162.09,5851.0,137.5201,137.6474,137.4522,137.6135,5851.0
2019-05-10 11:20:00,162.24,162.34,162.16,162.16,3516.0,137.7408,137.8257,137.6729,137.6729,3516.0
2019-05-10 11:25:00,162.05,162.12,161.67,161.71,6312.0,137.5795,137.639,137.2569,137.2909,6312.0
2019-05-10 11:30:00,161.72,161.76,161.41,161.48,7340.0,137.2994,137.3333,137.0362,137.0956,7340.0
2019-05-10 11:35:00,161.46,161.96,161.36,161.8,3917.0,137.0786,137.5031,136.9937,137.3673,3917.0
2019-05-10 11:40:00,161.77,161.8,161.29,161.4,3984.0,137.3418,137.3673,136.9343,137.0277,3984.0
2019-05-10 11:45:00,161.46,161.52,161.35,161.38,2600.0,137.0786,137.1296,136.9852,137.0107,2600.0
2019-05-10 11:50:00,161.37,161.72,161.37,161.71,5155.0,137.0022,137.2994,137.0022,137.2909,5155.0
2019-05-10 11:55:00,161.74,161.95,161.6,161.83,5811.0,137.3163,137.4946,137.1975,137.3927,5811.0
2019-05-10 12:00:00,161.88,162.11,161.76,161.99,9488.0,137.4352,137.6305,137.3333,137.5286,9488.0
2019-05-10 12:05:00,162.0,162.07,161.67,161.8,8261.0,137.5371,137.5965,137.2569,137.3673,8261.0
2019-05-10 12:10:00,161.81,162.25,161.78,162.12,21142.0,137.3758,137.7493,137.3503,137.639,21142.0
2019-05-10 12:15:00,162.12,162.48,162.1,162.43,19959.0,137.639,137.9446,137.622,137.9021,19959.0
2019-05-10 12:20:00,162.43,162.62,162.43,162.53,8146.0,137.9021,138.0634,137.9021,137.987,8146.0
2019-05-10 12:25:00,162.54,162.8,162.48,162.79,3801.0,137.9955,138.2163,137.9446,138.2078,3801.0
2019-05-10 12:30:00,162.8,163.28,162.79,163.17,2202.0,138.2163,138.6238,138.2078,138.5304,2202.0
2019-05-10 12:35:00,163.18,163.3,163.05,163.05,3650.0,138.5389,138.6408,138.4285,138.4285,3650.0
2019-05-10 12:40:00,163.19,163.36,163.15,163.36,1400.0,138.5474,138.6917,138.5134,138.6917,1400.0
2019-05-10 12:45:00,163.32,163.32,162.91,162.95,3337.0,138.6577,138.6577,138.3097,138.3436,3337.0
2019-05-10 12:50:00,163.03,163.18,162.95,163.09,14796.0,138.4115,138.5389,138.3436,138.4625,14796.0
2019-05-10 12:55:00,163.11,163.17,162.95,163.0,14903.0,138.4795,138.5304,138.3436,138.3861,14903.0
2019-05-10 13:00:00,162.94,163.23,162.79,163.14,7526.0,138.3351,138.5813,138.2078,138.5049,7526.0
2019-05-10 13:05:00,163.23,163.23,162.97,163.14,2545.0,138.5813,138.5813,138.3606,138.5049,2545.0
2019-05-10 13:10:00,163.15,163.24,163.01,163.24,2665.0,138.5134,138.5898,138.3946,138.5898,2665.0
2019-05-10 13:15:00,163.22,163.64,163.11,163.57,2750.0,138.5728,138.9294,138.4795,138.87,2750.0
2019-05-10 13:20:00,163.61,163.92,163.61,163.75,4014.0,138.904,139.1671,138.904,139.0228,4014.0
2019-05-10 13:25:00,163.68,163.84,163.63,163.66,7926.0,138.9634,139.0992,138.9209,138.9464,7926.0
2019-05-10 13:30:00,163.63,163.83,163.63,163.83,2000.0,138.9209,139.0907,138.9209,139.0907,2000.0
2019-05-10 13:35:00,163.77,163.81,163.54,163.59,3607.0,139.0398,139.0738,138.8445,138.887,3607.0
2019-05-10 13:40:00,163.6,163.78,163.5,163.62,4156.0,138.8955,139.0483,138.8106,138.9124,4156.0
2019-05-10 13:45:00,163.65,164.04,163.62,163.99,7602.0,138.9379,139.269,138.9124,139.2266,7602.0
2019-05-10 13:50:00,164.05,164.09,164.04,164.04,3247.0,139.2775,139.3115,139.269,139.269,3247.0
2019-05-10 13:55:00,163.98,164.0,163.85,163.88,3050.0,139.2181,139.2351,139.1077,139.1332,3050.0
2019-05-10 14:00:00,163.89,164.23,163.82,164.23,4507.0,139.1417,139.4303,139.0822,139.4303,4507.0
2019-05-10 14:05:00,164.28,164.29,164.12,164.14,1757.0,139.4728,139.4813,139.3369,139.3539,1757.0
2019-05-10 14:10:00,164.14,164.15,163.99,164.03,2255.0,139.3539,139.3624,139.2266,139.2605,2255.0
2019-05-10 14:15:00,164.02,164.02,163.7,163.74,2086.0,139.252,139.252,138.9804,139.0143,2086.0
2019-05-10 14:20:00,163.8,163.85,163.69,163.71,1200.0,139.0653,139.1077,138.9719,138.9889,1200.0
2019-05-10 14:25:00,163.62,163.88,163.56,163.88,2304.0,138.9124,139.1332,138.8615,139.1332,2304.0
2019-05-10 14:30:00,163.84,163.95,163.8,163.85,1500.0,139.0992,139.1926,139.0653,139.1077,1500.0
2019-05-10 14:35:00,163.97,164.07,163.92,164.07,880.0,139.2096,139.2945,139.1671,139.2945,880.0
2019-05-10 14:40:00,164.2,164.27,164.13,164.13,3948.0,139.4049,139.4643,139.3454,139.3454,3948.0
2019-05-10 14:45:00,164.17,164.33,164.17,164.33,6907.0,139.3794,139.5152,139.3794,139.5152,6907.0
2019-05-10 14:50:00,164.31,164.89,164.25,164.62,22700.0,139.4982,139.9907,139.4473,139.7614,22700.0
2019-05-10 14:55:00,164.69,164.7,164.32,164.55,6591.0,139.8209,139.8294,139.5067,139.702,6591.0
2019-05-10 15:00:00,164.48,164.71,164.48,164.71,4010.0,139.6426,139.8378,139.6426,139.8378,4010.0
2019-05-10 15:05:00,164.81,164.83,164.56,164.63,4022.0,139.9227,139.9397,139.7105,139.7699,4022.0
2019-05-10 15:10:00,164.66,164.76,164.56,164.75,6901.0,139.7954,139.8803,139.7105,139.8718,6901.0
2019-05-10 15:15:00,164.78,165.29,164.67,165.29,5670.0,139.8973,140.3303,139.8039,140.3303,5670.0
2019-05-10 15:20:00,165.28,165.43,165.19,165.41,3269.0,140.3218,140.4491,140.2454,140.4321,3269.0
2019-05-10 15:25:00,165.41,165.75,165.41,165.66,11705.0,140.4321,140.7208,140.4321,140.6444,11705.0
2019-05-10 15:30:00,165.62,165.62,164.82,164.82,11278.0,140.6104,140.6104,139.9312,139.9312,11278.0
2019-05-10 15:35:00,164.82,164.83,164.58,164.69,6839.0,139.9312,139.9397,139.7275,139.8209,6839.0
2019-05-10 15:40:00,164.72,164.72,164.51,164.55,5786.0,139.8463,139.8463,139.668,139.702,5786.0
2019-05-10 15:45:00,164.56,164.73,164.45,164.49,10512.0,139.7105,139.8548,139.6171,139.6511,10512.0
2019-05-10 15:50:00,164.51,164.78,164.51,164.68,11978.0,139.668,139.8973,139.668,139.8124,11978.0
2019-05-10 15:55:00,164.71,165.47,164.67,165.39,93056.0,139.8378,140.4831,139.8039,140.4152,93056.0
2019-05-13 09:30:00,162.41,162.41,160.62,161.38,35473.0,137.8852,137.8852,136.3655,137.0107,35473.0
2019-05-13 09:35:00,161.39,161.39,160.53,160.97,21195.0,137.0192,137.0192,136.289,136.6626,21195.0
2019-05-13 09:40:00,160.78,161.13,160.54,160.63,9809.0,136.5013,136.7984,136.2975,136.3739,9809.0
2019-05-13 09:45:00,160.67,160.8,160.49,160.57,7527.0,136.4079,136.5183,136.2551,136.323,7527.0
2019-05-13 09:50:00,160.52,160.52,159.85,160.17,50540.0,136.2806,136.2806,135.7117,135.9834,50540.0
2019-05-13 09:55:00,160.16,160.38,159.99,160.23,12560.0,135.9749,136.1617,135.8306,136.0344,12560.0
2019-05-13 10:00:00,160.2,160.41,159.69,159.71,9775.0,136.0089,136.1872,135.5759,135.5929,9775.0
2019-05-13 10:05:00,159.71,159.71,159.25,159.4,15140.0,135.5929,135.5929,135.2023,135.3297,15140.0
2019-05-13 10:10:00,159.54,159.54,158.95,159.19,24538.0,135.4485,135.4485,134.9476,135.1514,24538.0
2019-05-13 10:15:00,159.23,159.94,159.2,159.76,9753.0,135.1854,135.7881,135.1599,135.6353,9753.0
2019-05-13 10:20:00,159.86,159.86,159.38,159.43,18065.0,135.7202,135.7202,135.3127,135.3552,18065.0
2019-05-13 10:25:00,159.55,159.55,159.21,159.43,12357.0,135.457,135.457,135.1684,135.3552,12357.0
2019-05-13 10:30:00,159.42,159.69,159.29,159.52,14699.0,135.3467,135.5759,135.2363,135.4316,14699.0
2019-05-13 10:35:00,159.61,159.81,159.5,159.63,9664.0,135.508,135.6778,135.4146,135.525,9664.0
2019-05-13 10:40:00,159.65,160.04,159.62,159.9,11253.0,135.5419,135.873,135.5165,135.7542,11253.0
2019-05-13 10:45:00,159.9,159.93,159.1,159.1,8803.0,135.7542,135.7797,135.075,135.075,8803.0
2019-05-13 10:50:00,159.05,159.18,158.73,158.79,10189.0,135.0325,135.1429,134.7609,134.8118,10189.0
2019-05-13 10:55:00,158.98,158.98,158.62,158.96,5769.0,134.9731,134.9731,134.6675,134.9561,5769.0
2019-05-13 11:00:00,159.02,159.11,158.65,158.73,16033.0,135.0071,135.0835,134.6929,134.7609,16033.0
2019-05-13 11:05:00,158.68,159.02,158.66,158.85,5460.0,134.7184,135.0071,134.7014,134.8627,5460.0
2019-05-13 11:10:00,158.75,159.13,158.72,159.02,10032.0,134.7778,135.1005,134.7524,135.0071,10032.0
2019-05-13 11:15:00,159.0,159.03,158.65,158.77,8734.0,134.9901,135.0156,134.6929,134.7948,8734.0
2019-05-13 11:20:00,158.85,159.51,158.79,159.51,6994.0,134.8627,135.4231,134.8118,135.4231,6994.0
2019-05-13 11:25:00,159.5,159.58,159.14,159.3,4401.0,135.4146,135.4825,135.1089,135.2448,4401.0
2019-05-13 11:30:00,159.3,159.51,159.18,159.4,8661.0,135.2448,135.4231,135.1429,135.3297,8661.0
2019-05-13 11:35:00,159.33,159.33,158.99,159.08,6306.0,135.2703,135.2703,134.9816,135.058,6306.0
2019-05-13 11:40:00,159.12,159.22,158.75,158.83,3471.0,135.092,135.1769,134.7778,134.8458,3471.0
2019-05-13 11:45:00,158.87,159.01,158.71,158.76,3721.0,134.8797,134.9986,134.7439,134.7863,3721.0
2019-05-13 11:50:00,158.72,158.83,158.62,158.83,6019.0,134.7524,134.8458,134.6675,134.8458,6019.0
2019-05-13 11:55:00,158.91,159.3,158.91,159.19,3219.0,134.9137,135.2448,134.9137,135.1514,3219.0
2019-05-13 12:00:00,159.21,159.3,159.09,159.19,3640.0,135.1684,135.2448,135.0665,135.1514,3640.0
2019-05-13 12:05:00,159.25,159.39,158.94,159.08,9011.0,135.2023,135.3212,134.9391,135.058,9011.0
2019-05-13 12:10:00,159.14,159.53,159.1,159.42,10774.0,135.1089,135.4401,135.075,135.3467,10774.0
2019-05-13 12:15:00,159.42,159.46,159.12,159.45,21170.0,135.3467,135.3806,135.092,135.3721,21170.0
2019-05-13 12:20:00,159.45,159.45,159.2,159.41,15848.0,135.3721,135.3721,135.1599,135.3382,15848.0
2019-05-13 12:25:00,159.33,159.34,158.84,159.06,14838.0,135.2703,135.2787,134.8542,135.041,14838.0
2019-05-13 12:30:00,159.05,159.11,158.91,159.03,4852.0,135.0325,135.0835,134.9137,135.0156,4852.0
2019-05-13 12:35:00,159.06,159.45,159.05,159.18,5735.0,135.041,135.3721,135.0325,135.1429,5735.0
2019-05-13 12:40:00,159.2,159.2,158.7,158.74,7650.0,135.1599,135.1599,134.7354,134.7694,7650.0
2019-05-13 12:45:00,158.8,159.07,158.8,158.91,4725.0,134.8203,135.0495,134.8203,134.9137,4725.0
2019-05-13 12:50:00,158.88,158.88,158.39,158.55,13103.0,134.8882,134.8882,134.4722,134.608,13103.0
2019-05-13 12:55:00,158.47,158.47,158.15,158.2,9163.0,134.5401,134.5401,134.2684,134.3109,9163.0
2019-05-13 13:00:00,158.19,158.29,158.07,158.07,6085.0,134.3024,134.3873,134.2005,134.2005,6085.0
2019-05-13 13:05:00,158.13,158.25,158.06,158.19,7757.0,134.2515,134.3533,134.192,134.3024,7757.0
2019-05-13 13:10:00,158.24,158.47,158.18,158.47,4959.0,134.3449,134.5401,134.2939,134.5401,4959.0
2019-05-13 13:15:00,158.47,158.61,158.25,158.25,4500.0,134.5401,134.659,134.3533,134.3533,4500.0
2019-05-13 13:20:00,158.29,158.51,158.24,158.46,3622.0,134.3873,134.5741,134.3449,134.5316,3622.0
2019-05-13 13:25:00,158.44,158.65,158.33,158.45,3990.0,134.5147,134.6929,134.4213,134.5231,3990.0
2019-05-13 13:30:00,158.51,158.73,158.43,158.63,4800.0,134.5741,134.7609,134.5062,134.676,4800.0
2019-05-13 13:35:00,158.67,159.11,158.56,159.01,5409.0,134.7099,135.0835,134.6165,134.9986,5409.0
2019-05-13 13:40:00,158.99,159.12,158.94,158.94,4632.0,134.9816,135.092,134.9391,134.9391,4632.0
2019-05-13 13:45:00,158.78,159.06,158.72,159.03,3025.0,134.8033,135.041,134.7524,135.0156,3025.0
2019-05-13 13:50:00,158.99,159.12,158.89,159.07,4026.0,134.9816,135.092,134.8967,135.0495,4026.0
2019-05-13 13:55:00,159.12,159.2,159.02,159.2,2954.0,135.092,135.1599,135.0071,135.1599,2954.0
2019-05-13 14:00:00,159.11,159.42,159.09,159.22,9716.0,135.0835,135.3467,135.0665,135.1769,9716.0
2019-05-13 14:05:00,159.23,159.4,159.12,159.17,7489.0,135.1854,135.3297,135.092,135.1344,7489.0
2019-05-13 14:10:00,159.19,159.19,158.75,158.8,4800.0,135.1514,135.1514,134.7778,134.8203,4800.0
2019-05-13 14:15:00,158.83,158.86,158.78,158.79,3000.0,134.8458,134.8712,134.8033,134.8118,3000.0
2019-05-13 14:20:00,158.83,159.25,158.82,159.25,9953.0,134.8458,135.2023,134.8373,135.2023,9953.0
2019-05-13 14:25:00,159.34,159.7,159.3,159.49,16896.0,135.2787,135.5844,135.2448,135.4061,16896.0
2019-05-13 14:30:00,159.55,159.55,159.24,159.31,4214.0,135.457,135.457,135.1938,135.2533,4214.0
2019-05-13 14:35:00,159.35,159.57,159.21,159.48,4265.0,135.2872,135.474,135.1684,135.3976,4265.0
2019-05-13 14:40:00,159.49,159.58,159.04,159.23,4361.0,135.4061,135.4825,135.024,135.1854,4361.0
2019-05-13 14:45:00,159.24,159.76,159.24,159.64,5590.0,135.1938,135.6353,135.1938,135.5334,5590.0
2019-05-13 14:50:00,159.72,160.07,159.72,160.07,54653.0,135.6014,135.8985,135.6014,135.8985,54653.0
2019-05-13 14:55:00,160.04,160.14,159.7,159.7,6923.0,135.873,135.9579,135.5844,135.5844,6923.0
2019-05-13 15:00:00,159.65,159.94,159.54,159.59,7087.0,135.5419,135.7881,135.4485,135.491,7087.0
2019-05-13 15:05:00,159.58,160.07,159.57,159.81,4342.0,135.4825,135.8985,135.474,135.6778,4342.0
2019-05-13 15:10:00,159.79,159.99,159.66,159.66,4914.0,135.6608,135.8306,135.5504,135.5504,4914.0
2019-05-13 15:15:00,159.64,159.76,159.51,159.51,8446.0,135.5334,135.6353,135.4231,135.4231,8446.0
2019-05-13 15:20:00,159.53,159.63,159.31,159.31,6105.0,135.4401,135.525,135.2533,135.2533,6105.0
2019-05-13 15:25:00,159.31,159.45,159.15,159.36,7625.0,135.2533,135.3721,135.1174,135.2957,7625.0
2019-05-13 15:30:00,159.35,159.35,158.86,159.07,13803.0,135.2872,135.2872,134.8712,135.0495,13803.0
2019-05-13 15:35:00,159.05,159.13,158.65,158.78,16070.0,135.0325,135.1005,134.6929,134.8033,16070.0
2019-05-13 15:40:00,158.78,159.01,158.67,158.76,27990.0,134.8033,134.9986,134.7099,134.7863,27990.0
2019-05-13 15:45:00,158.8,158.88,158.58,158.58,49430.0,134.8203,134.8882,134.6335,134.6335,49430.0
2019-05-13 15:50:00,158.64,158.83,158.52,158.83,54455.0,134.6845,134.8458,134.5826,134.8458,54455.0
2019-05-13 15:55:00,158.82,159.07,158.63,158.84,61712.0,134.8373,135.0495,134.676,134.8542,61712.0
2019-05-14 09:30:00,159.45,160.56,159.28,160.5,19219.0,135.3721,136.3145,135.2278,136.2636,19219.0
2019-05-14 09:35:00,160.34,160.5,159.91,159.91,3599.0,136.1277,136.2636,135.7627,135.7627,3599.0
2019-05-14 09:40:00,159.94,160.16,159.7,160.06,2872.0,135.7881,135.9749,135.5844,135.89,2872.0
2019-05-14 09:45:00,160.12,160.12,159.07,159.16,6100.0,135.941,135.941,135.0495,135.1259,6100.0
2019-05-14 09:50:00,158.97,159.16,158.92,158.94,18120.0,134.9646,135.1259,134.9222,134.9391,18120.0
2019-05-14 09:55:00,158.97,159.09,158.52,158.53,41851.0,134.9646,135.0665,134.5826,134.5911,41851.0
2019-05-14 10:00:00,158.7,159.36,158.63,159.14,16904.0,134.7354,135.2957,134.676,135.1089,16904.0
2019-05-14 10:05:00,159.14,159.32,159.11,159.14,14445.0,135.1089,135.2618,135.0835,135.1089,14445.0
2019-05-14 10:10:00,159.15,159.18,158.9,158.93,23019.0,135.1174,135.1429,134.9052,134.9307,23019.0
2019-05-14 10:15:00,159.0,159.17,158.96,158.97,33054.0,134.9901,135.1344,134.9561,134.9646,33054.0
2019-05-14 10:20:00,159.01,159.19,158.97,159.08,10230.0,134.9986,135.1514,134.9646,135.058,10230.0
2019-05-14 10:25:00,159.06,159.09,158.94,158.96,8493.0,135.041,135.0665,134.9391,134.9561,8493.0
2019-05-14 10:30:00,158.97,159.07,158.88,158.89,8578.0,134.9646,135.0495,134.8882,134.8967,8578.0
2019-05-14 10:35:00,158.85,159.1,158.82,159.03,6855.0,134.8627,135.075,134.8373,135.0156,6855.0
2019-05-14 10:40:00,159.01,159.25,158.95,159.18,8968.0,134.9986,135.2023,134.9476,135.1429,8968.0
2019-05-14 10:45:00,159.2,159.25,158.98,159.05,8483.0,135.1599,135.2023,134.9731,135.0325,8483.0
2019-05-14 10:50:00,158.99,159.0,158.87,158.9,5760.0,134.9816,134.9901,134.8797,134.9052,5760.0
2019-05-14 10:55:00,158.88,159.04,158.83,159.01,6000.0,134.8882,135.024,134.8458,134.9986,6000.0
2019-05-14 11:00:00,159.03,159.14,158.96,159.1,7229.0,135.0156,135.1089,134.9561,135.075,7229.0
2019-05-14 11:05:00,159.28,159.66,159.18,159.43,24689.0,135.2278,135.5504,135.1429,135.3552,24689.0
2019-05-14 11:10:00,159.39,159.83,159.39,159.8,14071.0,135.3212,135.6948,135.3212,135.6693,14071.0
2019-05-14 11:15:00,159.78,159.78,159.56,159.56,41306.0,135.6523,135.6523,135.4655,135.4655,41306.0
2019-05-14 11:20:00,159.55,159.76,159.45,159.65,15393.0,135.457,135.6353,135.3721,135.5419,15393.0
2019-05-14 11:25:00,159.68,159.78,159.46,159.49,12849.0,135.5674,135.6523,135.3806,135.4061,12849.0
2019-05-14 11:30:00,159.48,159.74,159.47,159.73,4706.0,135.3976,135.6183,135.3891,135.6099,4706.0
2019-05-14 11:35:00,159.8,160.12,159.8,160.07,6885.0,135.6693,135.941,135.6693,135.8985,6885.0
2019-05-14 11:40:00,160.06,160.17,159.89,160.02,6081.0,135.89,135.9834,135.7457,135.8561,6081.0
2019-05-14 11:45:00,160.01,160.16,159.97,160.16,3950.0,135.8476,135.9749,135.8136,135.9749,3950.0
2019-05-14 11:50:00,160.17,160.33,160.12,160.25,6360.0,135.9834,136.1193,135.941,136.0513,6360.0
2019-05-14 11:55:00,160.33,160.57,160.33,160.39,29362.0,136.1193,136.323,136.1193,136.1702,29362.0
2019-05-14 12:00:00,160.39,160.4,160.18,160.26,3702.0,136.1702,136.1787,135.9919,136.0598,3702.0
2019-05-14 12:05:00,160.31,160.38,160.23,160.32,4847.0,136.1023,136.1617,136.0344,136.1108,4847.0
2019-05-14 12:10:00,160.31,160.49,160.3,160.33,11166.0,136.1023,136.2551,136.0938,136.1193,11166.0
2019-05-14 12:15:00,160.28,160.28,159.96,159.97,3950.0,136.0768,136.0768,135.8051,135.8136,3950.0
2019-05-14 12:20:00,160.0,160.11,159.94,160.1,5923.0,135.8391,135.9325,135.7881,135.924,5923.0
2019-05-14 12:25:00,160.05,160.17,160.0,160.0,4276.0,135.8815,135.9834,135.8391,135.8391,4276.0
2019-05-14 12:30:00,160.01,160.01,159.67,159.87,27578.0,135.8476,135.8476,135.5589,135.7287,27578.0
2019-05-14 12:35:00,159.84,159.84,159.72,159.79,21004.0,135.7032,135.7032,135.6014,135.6608,21004.0
2019-05-14 12:40:00,159.78,159.94,159.75,159.84,12801.0,135.6523,135.7881,135.6268,135.7032,12801.0
2019-05-14 12:45:00,159.81,160.18,159.81,160.18,5189.0,135.6778,135.9919,135.6778,135.9919,5189.0
2019-05-14 12:50:00,160.19,160.24,160.12,160.21,5371.0,136.0004,136.0428,135.941,136.0174,5371.0
2019-05-14 12:55:00,160.21,160.24,160.11,160.11,2524.0,136.0174,136.0428,135.9325,135.9325,2524.0
2019-05-14 13:00:00,160.14,160.47,160.14,160.45,3600.0,135.9579,136.2381,135.9579,136.2211,3600.0
2019-05-14 13:05:00,160.44,160.53,160.44,160.51,1344.0,136.2126,136.289,136.2126,136.2721,1344.0
2019-05-14 13:10:00,160.57,160.8,160.57,160.78,2500.0,136.323,136.5183,136.323,136.5013,2500.0
2019-05-14 13:15:00,160.82,160.82,160.6,160.6,7292.0,136.5353,136.5353,136.3485,136.3485,7292.0
2019-05-14 13:20:00,160.6,160.85,160.55,160.85,6394.0,136.3485,136.5607,136.306,136.5607,6394.0
2019-05-14 13:25:00,160.83,160.83,160.72,160.72,2407.0,136.5437,136.5437,136.4504,136.4504,2407.0
2019-05-14 13:30:00,160.72,160.8,160.72,160.76,7395.0,136.4504,136.5183,136.4504,136.4843,7395.0
2019-05-14 13:35:00,160.8,160.89,160.74,160.74,12064.0,136.5183,136.5947,136.4673,136.4673,12064.0
2019-05-14 13:40:00,160.76,160.77,160.62,160.67,2672.0,136.4843,136.4928,136.3655,136.4079,2672.0
2019-05-14 13:45:00,160.74,160.84,160.69,160.84,7263.0,136.4673,136.5522,136.4249,136.5522,7263.0
2019-05-14 13:50:00,160.85,161.03,160.85,161.0,26872.0,136.5607,136.7135,136.5607,136.6881,26872.0
2019-05-14 13:55:00,161.0,161.26,160.99,161.11,29376.0,136.6881,136.9088,136.6796,136.7815,29376.0
2019-05-14 14:00:00,161.14,161.22,160.97,160.97,9590.0,136.8069,136.8749,136.6626,136.6626,9590.0
2019-05-14 14:05:00,160.92,161.04,160.85,161.04,1100.0,136.6202,136.722,136.5607,136.722,1100.0
2019-05-14 14:10:00,161.03,161.08,160.94,161.0,3175.0,136.7135,136.756,136.6371,136.6881,3175.0
2019-05-14 14:15:00,161.01,161.08,160.91,160.93,8577.0,136.6966,136.756,136.6117,136.6286,8577.0
2019-05-14 14:20:00,160.94,161.04,160.94,161.01,4242.0,136.6371,136.722,136.6371,136.6966,4242.0
2019-05-14 14:25:00,161.0,161.06,160.9,160.9,6177.0,136.6881,136.739,136.6032,136.6032,6177.0
2019-05-14 14:30:00,160.86,160.88,160.73,160.82,2433.0,136.5692,136.5862,136.4588,136.5353,2433.0
2019-05-14 14:35:00,160.85,161.04,160.83,161.04,3151.0,136.5607,136.722,136.5437,136.722,3151.0
2019-05-14 14:40:00,161.03,161.03,160.94,160.94,4167.0,136.7135,136.7135,136.6371,136.6371,4167.0
2019-05-14 14:45:00,160.93,160.93,160.43,160.48,5830.0,136.6286,136.6286,136.2042,136.2466,5830.0
2019-05-14 14:50:00,160.49,160.57,160.33,160.47,4521.0,136.2551,136.323,136.1193,136.2381,4521.0
2019-05-14 14:55:00,160.46,160.63,160.46,160.61,9616.0,136.2296,136.3739,136.2296,136.357,9616.0
2019-05-14 15:00:00,160.56,160.7,160.51,160.7,6136.0,136.3145,136.4334,136.2721,136.4334,6136.0
2019-05-14 15:05:00,160.66,160.97,160.66,160.97,4208.0,136.3994,136.6626,136.3994,136.6626,4208.0
2019-05-14 15:10:00,160.96,161.06,160.88,161.0,10690.0,136.6541,136.739,136.5862,136.6881,10690.0
2019-05-14 15:15:00,160.99,161.06,160.87,161.0,12641.0,136.6796,136.739,136.5777,136.6881,12641.0
2019-05-14 15:20:00,161.01,161.05,160.94,161.04,12073.0,136.6966,136.7305,136.6371,136.722,12073.0
2019-05-14 15:25:00,161.04,161.21,161.04,161.08,6857.0,136.722,136.8664,136.722,136.756,6857.0
2019-05-14 15:30:00,161.06,161.07,160.65,160.66,13416.0,136.739,136.7475,136.3909,136.3994,13416.0
2019-05-14 15:35:00,160.68,161.07,160.64,160.98,15712.0,136.4164,136.7475,136.3824,136.6711,15712.0
2019-05-14 15:40:00,161.0,161.2,161.0,161.12,10236.0,136.6881,136.8579,136.6881,136.79,10236.0
2019-05-14 15:45:00,161.11,161.12,160.87,161.06,10536.0,136.7815,136.79,136.5777,136.739,10536.0
2019-05-14 15:50:00,161.09,161.15,160.77,161.02,26095.0,136.7645,136.8154,136.4928,136.7051,26095.0
2019-05-14 15:55:00,161.05,161.12,160.66,160.76,48655.0,136.7305,136.79,136.3994,136.4843,48655.0
2019-05-15 09:30:00,159.85,160.2,158.95,159.47,16157.0,135.7117,136.0089,134.9476,135.3891,16157.0
2019-05-15 09:35:00,159.61,159.69,159.29,159.4,6200.0,135.508,135.5759,135.2363,135.3297,6200.0
2019-05-15 09:40:00,159.53,159.68,159.04,159.12,6229.0,135.4401,135.5674,135.024,135.092,6229.0
2019-05-15 09:45:00,158.98,159.55,158.98,159.27,7233.0,134.9731,135.457,134.9731,135.2193,7233.0
2019-05-15 09:50:00,159.4,159.41,158.75,159.02,7855.0,135.3297,135.3382,134.7778,135.0071,7855.0
2019-05-15 09:55:00,159.04,159.19,158.02,158.06,60184.0,135.024,135.1514,134.1581,134.192,60184.0
2019-05-15 10:00:00,158.11,158.46,157.92,158.04,14158.0,134.2345,134.5316,134.0732,134.1751,14158.0
2019-05-15 10:05:00,158.09,158.69,157.99,158.69,18850.0,134.2175,134.7269,134.1326,134.7269,18850.0
2019-05-15 10:10:00,158.68,159.95,158.56,159.95,9954.0,134.7184,135.7966,134.6165,135.7966,9954.0
2019-05-15 10:15:00,160.15,160.38,159.78,159.97,7155.0,135.9664,136.1617,135.6523,135.8136,7155.0
2019-05-15 10:20:00,160.06,160.14,159.69,159.84,4804.0,135.89,135.9579,135.5759,135.7032,4804.0
2019-05-15 10:25:00,159.9,160.53,159.85,160.53,2336.0,135.7542,136.289,135.7117,136.289,2336.0
2019-05-15 10:30:00,160.66,160.74,160.27,160.42,6259.0,136.3994,136.4673,136.0683,136.1957,6259.0
2019-05-15 10:35:00,160.46,160.86,160.46,160.5,8650.0,136.2296,136.5692,136.2296,136.2636,8650.0
2019-05-15 10:40:00,160.68,161.1,160.63,161.0,6661.0,136.4164,136.773,136.3739,136.6881,6661.0
2019-05-15 10:45:00,161.05,161.2,160.86,160.98,6732.0,136.7305,136.8579,136.5692,136.6711,6732.0
2019-05-15 10:50:00,161.04,161.07,160.92,161.02,6088.0,136.722,136.7475,136.6202,136.7051,6088.0
2019-05-15 10:55:00,161.09,161.16,160.64,160.81,6713.0,136.7645,136.8239,136.3824,136.5268,6713.0
2019-05-15 11:00:00,160.95,161.02,160.7,160.81,7195.0,136.6456,136.7051,136.4334,136.5268,7195.0
2019-05-15 11:05:00,160.81,160.83,160.44,160.44,15559.0,136.5268,136.5437,136.2126,136.2126,15559.0
2019-05-15 11:10:00,160.47,160.81,160.37,160.77,5304.0,136.2381,136.5268,136.1532,136.4928,5304.0
2019-05-15 11:15:00,160.73,160.81,160.57,160.79,13450.0,136.4588,136.5268,136.323,136.5098,13450.0
2019-05-15 11:20:00,160.82,161.0,160.77,160.88,8109.0,136.5353,136.6881,136.4928,136.5862,8109.0
2019-05-15 11:25:00,160.94,161.36,160.93,161.28,3850.0,136.6371,136.9937,136.6286,136.9258,3850.0
2019-05-15 11:30:00,161.34,161.34,161.06,161.25,3844.0,136.9767,136.9767,136.739,136.9003,3844.0
2019-05-15 11:35:00,161.22,161.26,161.16,161.24,4042.0,136.8749,136.9088,136.8239,136.8918,4042.0
2019-05-15 11:40:00,161.34,161.63,161.27,161.53,2357.0,136.9767,137.2229,136.9173,137.138,2357.0
2019-05-15 11:45:00,161.53,161.57,161.39,161.39,6136.0,137.138,137.172,137.0192,137.0192,6136.0
2019-05-15 11:50:00,161.45,161.75,161.45,161.67,4474.0,137.0701,137.3248,137.0701,137.2569,4474.0
2019-05-15 11:55:00,161.71,161.75,161.56,161.65,4310.0,137.2909,137.3248,137.1635,137.2399,4310.0
2019-05-15 12:00:00,161.67,161.82,161.66,161.77,4007.0,137.2569,137.3843,137.2484,137.3418,4007.0
2019-05-15 12:05:00,161.83,161.96,161.74,161.91,4435.0,137.3927,137.5031,137.3163,137.4607,4435.0
2019-05-15 12:10:00,161.82,161.82,161.68,161.77,5820.0,137.3843,137.3843,137.2654,137.3418,5820.0
2019-05-15 12:15:00,161.78,161.78,161.29,161.29,6934.0,137.3503,137.3503,136.9343,136.9343,6934.0
2019-05-15 12:20:00,161.35,161.56,161.34,161.35,5996.0,136.9852,137.1635,136.9767,136.9852,5996.0
2019-05-15 12:25:00,161.3,161.33,161.02,161.13,6818.0,136.9428,136.9682,136.7051,136.7984,6818.0
2019-05-15 12:30:00,161.12,161.17,160.95,161.16,6012.0,136.79,136.8324,136.6456,136.8239,6012.0
2019-05-15 12:35:00,161.12,161.21,161.04,161.17,2710.0,136.79,136.8664,136.722,136.8324,2710.0
2019-05-15 12:40:00,161.17,161.24,161.09,161.14,6192.0,136.8324,136.8918,136.7645,136.8069,6192.0
2019-05-15 12:45:00,161.14,161.14,160.97,161.07,11451.0,136.8069,136.8069,136.6626,136.7475,11451.0
2019-05-15 12:50:00,161.09,161.12,161.0,161.08,7510.0,136.7645,136.79,136.6881,136.756,7510.0
2019-05-15 12:55:00,161.02,161.07,160.79,160.93,6450.0,136.7051,136.7475,136.5098,136.6286,6450.0
2019-05-15 13:00:00,160.96,161.15,160.96,161.12,1861.0,136.6541,136.8154,136.6541,136.79,1861.0
2019-05-15 13:05:00,161.1,161.14,160.99,161.04,4607.0,136.773,136.8069,136.6796,136.722,4607.0
2019-05-15 13:10:00,161.04,161.07,160.95,160.95,1951.0,136.722,136.7475,136.6456,136.6456,1951.0
2019-05-15 13:15:00,160.95,161.04,160.9,160.99,1900.0,136.6456,136.722,136.6032,136.6796,1900.0
2019-05-15 13:20:00,160.99,161.02,160.83,160.85,7280.0,136.6796,136.7051,136.5437,136.5607,7280.0
2019-05-15 13:25:00,160.91,161.0,160.88,160.93,2312.0,136.6117,136.6881,136.5862,136.6286,2312.0
2019-05-15 13:30:00,160.87,161.21,160.87,161.21,4291.0,136.5777,136.8664,136.5777,136.8664,4291.0
2019-05-15 13:35:00,161.2,161.24,161.1,161.24,3248.0,136.8579,136.8918,136.773,136.8918,3248.0
2019-05-15 13:40:00,161.21,161.25,161.17,161.18,2449.0,136.8664,136.9003,136.8324,136.8409,2449.0
2019-05-15 13:45:00,161.22,161.39,161.17,161.38,3300.0,136.8749,137.0192,136.8324,137.0107,3300.0
2019-05-15 13:50:00,161.4,161.4,161.34,161.4,2512.0,137.0277,137.0277,136.9767,137.0277,2512.0
2019-05-15 13:55:00,161.42,161.57,161.42,161.57,3490.0,137.0447,137.172,137.0447,137.172,3490.0
2019-05-15 14:00:00,161.54,161.64,161.5,161.64,2600.0,137.1465,137.2314,137.1126,137.2314,2600.0
2019-05-15 14:05:00,161.59,161.62,161.43,161.43,5737.0,137.189,137.2145,137.0531,137.0531,5737.0
2019-05-15 14:10:00,161.47,161.59,161.45,161.55,5388.0,137.0871,137.189,137.0701,137.155,5388.0
2019-05-15 14:15:00,161.5,161.54,161.31,161.36,6444.0,137.1126,137.1465,136.9513,136.9937,6444.0
2019-05-15 14:20:00,161.49,161.57,161.46,161.54,4714.0,137.1041,137.172,137.0786,137.1465,4714.0
2019-05-15 14:25:00,161.58,161.64,161.51,161.64,3368.0,137.1805,137.2314,137.1211,137.2314,3368.0
2019-05-15 14:30:00,161.65,161.75,161.63,161.72,3100.0,137.2399,137.3248,137.2229,137.2994,3100.0
2019-05-15 14:35:00,161.69,161.74,161.65,161.67,6685.0,137.2739,137.3163,137.2399,137.2569,6685.0
2019-05-15 14:40:00,161.67,161.69,161.57,161.6,3413.0,137.2569,137.2739,137.172,137.1975,3413.0
2019-05-15 14:45:00,161.6,161.71,161.6,161.68,3992.0,137.1975,137.2909,137.1975,137.2654,3992.0
2019-05-15 14:50:00,161.7,161.78,161.62,161.63,4978.0,137.2824,137.3503,137.2145,137.2229,4978.0
2019-05-15 14:55:00,161.59,161.59,161.52,161.54,3360.0,137.189,137.189,137.1296,137.1465,3360.0
2019-05-15 15:00:00,161.59,161.7,161.56,161.56,7995.0,137.189,137.2824,137.1635,137.1635,7995.0
2019-05-15 15:05:00,161.55,161.64,161.53,161.56,4886.0,137.155,137.2314,137.138,137.1635,4886.0
2019-05-15 15:10:00,161.56,161.64,161.53,161.6,7154.0,137.1635,137.2314,137.138,137.1975,7154.0
2019-05-15 15:15:00,161.57,161.78,161.54,161.71,6182.0,137.172,137.3503,137.1465,137.2909,6182.0
2019-05-15 15:20:00,161.76,161.84,161.7,161.77,12764.0,137.3333,137.4012,137.2824,137.3418,12764.0
2019-05-15 15:25:00,161.77,161.85,161.75,161.79,13567.0,137.3418,137.4097,137.3248,137.3588,13567.0
2019-05-15 15:30:00,161.73,161.86,161.73,161.77,8014.0,137.3078,137.4182,137.3078,137.3418,8014.0
2019-05-15 15:35:00,161.78,161.79,161.56,161.65,9925.0,137.3503,137.3588,137.1635,137.2399,9925.0
2019-05-15 15:40:00,161.63,161.69,161.6,161.63,10266.0,137.2229,137.2739,137.1975,137.2229,10266.0
2019-05-15 15:45:00,161.62,161.62,161.09,161.14,23439.0,137.2145,137.2145,136.7645,136.8069,23439.0
2019-05-15 15:50:00,161.15,161.54,161.12,161.48,21172.0,136.8154,137.1465,136.79,137.0956,21172.0
2019-05-15 15:55:00,161.5,161.54,161.31,161.42,64035.0,137.1126,137.1465,136.9513,137.0447,64035.0
2019-05-16 09:30:00,162.47,162.47,162.0,162.31,10553.0,137.9361,137.9361,137.5371,137.8003,10553.0
2019-05-16 09:35:00,162.32,162.32,161.9,162.21,2734.0,137.8087,137.8087,137.4522,137.7154,2734.0
2019-05-16 09:40:00,162.12,162.38,161.92,162.2,14812.0,137.639,137.8597,137.4692,137.7069,14812.0
2019-05-16 09:45:00,162.3,162.57,162.3,162.57,2924.0,137.7918,138.021,137.7918,138.021,2924.0
2019-05-16 09:50:00,162.42,162.53,162.3,162.48,3423.0,137.8936,137.987,137.7918,137.9446,3423.0
2019-05-16 09:55:00,162.46,162.78,162.35,162.62,2953.0,137.9276,138.1993,137.8342,138.0634,2953.0
2019-05-16 10:00:00,162.76,163.0,162.71,162.87,2910.0,138.1823,138.3861,138.1399,138.2757,2910.0
2019-05-16 10:05:00,162.82,162.84,162.47,162.59,6126.0,138.2332,138.2502,137.9361,138.038,6126.0
2019-05-16 10:10:00,162.57,162.57,162.21,162.36,4286.0,138.021,138.021,137.7154,137.8427,4286.0
2019-05-16 10:15:00,162.37,162.46,162.23,162.46,7273.0,137.8512,137.9276,137.7323,137.9276,7273.0
2019-05-16 10:20:00,162.47,162.52,162.16,162.29,4927.0,137.9361,137.9785,137.6729,137.7833,4927.0
2019-05-16 10:25:00,162.37,162.59,162.35,162.56,5979.0,137.8512,138.038,137.8342,138.0125,5979.0
2019-05-16 10:30:00,162.57,162.6,162.15,162.38,10271.0,138.021,138.0465,137.6644,137.8597,10271.0
2019-05-16 10:35:00,162.42,162.48,162.31,162.35,8212.0,137.8936,137.9446,137.8003,137.8342,8212.0
2019-05-16 10:40:00,162.37,162.44,162.25,162.25,4867.0,137.8512,137.9106,137.7493,137.7493,4867.0
2019-05-16 10:45:00,162.26,162.36,162.11,162.22,8648.0,137.7578,137.8427,137.6305,137.7239,8648.0
2019-05-16 10:50:00,162.2,162.6,162.19,162.53,6173.0,137.7069,138.0465,137.6984,137.987,6173.0
2019-05-16 10:55:00,162.53,162.71,162.51,162.71,7764.0,137.987,138.1399,137.9701,138.1399,7764.0
2019-05-16 11:00:00,162.69,162.7,162.34,162.34,4757.0,138.1229,138.1314,137.8257,137.8257,4757.0
2019-05-16 11:05:00,162.31,162.47,162.24,162.25,15328.0,137.8003,137.9361,137.7408,137.7493,15328.0
2019-05-16 11:10:00,162.14,162.18,161.97,162.01,5281.0,137.6559,137.6899,137.5116,137.5456,5281.0
2019-05-16 11:15:00,162.02,162.45,161.98,162.44,5418.0,137.5541,137.9191,137.5201,137.9106,5418.0
2019-05-16 11:20:00,162.38,162.62,162.31,162.31,4750.0,137.8597,138.0634,137.8003,137.8003,4750.0
2019-05-16 11:25:00,162.46,162.65,162.46,162.52,4026.0,137.9276,138.0889,137.9276,137.9785,4026.0
2019-05-16 11:30:00,162.46,162.48,162.33,162.43,8931.0,137.9276,137.9446,137.8172,137.9021,8931.0
2019-05-16 11:35:00,162.44,162.45,162.31,162.38,6455.0,137.9106,137.9191,137.8003,137.8597,6455.0
2019-05-16 11:40:00,162.35,162.78,162.35,162.78,8268.0,137.8342,138.1993,137.8342,138.1993,8268.0
2019-05-16 11:45:00,162.75,162.77,162.37,162.47,3549.0,138.1738,138.1908,137.8512,137.9361,3549.0
2019-05-16 11:50:00,162.5,162.66,162.46,162.46,3886.0,137.9616,138.0974,137.9276,137.9276,3886.0
2019-05-16 11:55:00,162.47,162.66,162.47,162.58,2397.0,137.9361,138.0974,137.9361,138.0295,2397.0
2019-05-16 12:00:00,162.58,162.82,162.58,162.76,2000.0,138.0295,138.2332,138.0295,138.1823,2000.0
2019-05-16 12:05:00,162.67,162.74,162.64,162.68,3200.0,138.1059,138.1653,138.0804,138.1144,3200.0
2019-05-16 12:10:00,162.72,162.77,162.7,162.75,1913.0,138.1483,138.1908,138.1314,138.1738,1913.0
2019-05-16 12:15:00,162.75,162.9,162.74,162.82,4150.0,138.1738,138.3012,138.1653,138.2332,4150.0
2019-05-16 12:20:00,162.79,162.86,162.71,162.77,2342.0,138.2078,138.2672,138.1399,138.1908,2342.0
2019-05-16 12:25:00,162.69,162.82,162.68,162.8,3027.0,138.1229,138.2332,138.1144,138.2163,3027.0
2019-05-16 12:30:00,162.81,162.9,162.81,162.88,2946.0,138.2248,138.3012,138.2248,138.2842,2946.0
2019-05-16 12:35:00,162.86,163.03,162.81,162.92,4658.0,138.2672,138.4115,138.2248,138.3181,4658.0
2019-05-16 12:40:00,162.93,162.96,162.86,162.89,3066.0,138.3266,138.3521,138.2672,138.2927,3066.0
2019-05-16 12:45:00,162.94,162.95,162.87,162.94,1439.0,138.3351,138.3436,138.2757,138.3351,1439.0
2019-05-16 12:50:00,162.91,162.94,162.78,162.8,4980.0,138.3097,138.3351,138.1993,138.2163,4980.0
2019-05-16 12:55:00,162.77,162.92,162.72,162.89,2710.0,138.1908,138.3181,138.1483,138.2927,2710.0
2019-05-16 13:00:00,162.91,162.92,162.75,162.78,6439.0,138.3097,138.3181,138.1738,138.1993,6439.0
2019-05-16 13:05:00,162.77,162.84,162.69,162.76,2915.0,138.1908,138.2502,138.1229,138.1823,2915.0
2019-05-16 13:10:00,162.8,162.98,162.78,162.79,2148.0,138.2163,138.3691,138.1993,138.2078,2148.0
2019-05-16 13:15:00,162.83,163.04,162.83,163.0,1656.0,138.2417,138.42,138.2417,138.3861,1656.0
2019-05-16 13:20:00,163.0,163.27,162.99,163.12,7286.0,138.3861,138.6153,138.3776,138.4879,7286.0
2019-05-16 13:25:00,163.07,163.12,163.02,163.07,5723.0,138.4455,138.4879,138.403,138.4455,5723.0
2019-05-16 13:30:00,163.0,163.05,162.91,162.99,3697.0,138.3861,138.4285,138.3097,138.3776,3697.0
2019-05-16 13:35:00,163.02,163.09,162.97,163.06,4009.0,138.403,138.4625,138.3606,138.437,4009.0
2019-05-16 13:40:00,163.09,163.19,163.0,163.09,13379.0,138.4625,138.5474,138.3861,138.4625,13379.0
2019-05-16 13:45:00,163.05,163.16,163.01,163.01,18369.0,138.4285,138.5219,138.3946,138.3946,18369.0
2019-05-16 13:50:00,163.04,163.11,162.99,163.05,7703.0,138.42,138.4795,138.3776,138.4285,7703.0
2019-05-16 13:55:00,163.03,163.19,163.0,163.14,3755.0,138.4115,138.5474,138.3861,138.5049,3755.0
2019-05-16 14:00:00,163.02,163.15,162.99,163.07,5695.0,138.403,138.5134,138.3776,138.4455,5695.0
2019-05-16 14:05:00,163.09,163.14,163.04,163.04,3946.0,138.4625,138.5049,138.42,138.42,3946.0
2019-05-16 14:10:00,163.03,163.03,162.86,162.97,6266.0,138.4115,138.4115,138.2672,138.3606,6266.0
2019-05-16 14:15:00,163.05,163.07,162.97,163.04,4651.0,138.4285,138.4455,138.3606,138.42,4651.0
2019-05-16 14:20:00,162.99,163.16,162.87,163.08,3135.0,138.3776,138.5219,138.2757,138.454,3135.0
2019-05-16 14:25:00,163.16,163.33,163.14,163.3,3711.0,138.5219,138.6662,138.5049,138.6408,3711.0
2019-05-16 14:30:00,163.33,163.33,163.08,163.09,2100.0,138.6662,138.6662,138.454,138.4625,2100.0
2019-05-16 14:35:00,163.1,163.24,163.05,163.08,7276.0,138.471,138.5898,138.4285,138.454,7276.0
2019-05-16 14:40:00,163.11,163.2,163.1,163.12,11272.0,138.4795,138.5559,138.471,138.4879,11272.0
2019-05-16 14:45:00,163.16,163.21,163.14,163.2,4565.0,138.5219,138.5644,138.5049,138.5559,4565.0
2019-05-16 14:50:00,163.25,163.25,162.83,162.85,6488.0,138.5983,138.5983,138.2417,138.2587,6488.0
2019-05-16 14:55:00,162.84,163.06,162.84,163.05,1434.0,138.2502,138.437,138.2502,138.4285,1434.0
2019-05-16 15:00:00,163.05,163.05,162.67,162.67,3926.0,138.4285,138.4285,138.1059,138.1059,3926.0
2019-05-16 15:05:00,162.75,162.83,162.56,162.57,6181.0,138.1738,138.2417,138.0125,138.021,6181.0
2019-05-16 15:10:00,162.61,162.69,162.48,162.48,2555.0,138.055,138.1229,137.9446,137.9446,2555.0
2019-05-16 15:15:00,162.53,162.53,162.4,162.43,4350.0,137.987,137.987,137.8767,137.9021,4350.0
2019-05-16 15:20:00,162.37,162.64,162.37,162.63,3936.0,137.8512,138.0804,137.8512,138.0719,3936.0
2019-05-16 15:25:00,162.61,162.78,162.55,162.78,8659.0,138.055,138.1993,138.004,138.1993,8659.0
2019-05-16 15:30:00,162.75,162.75,162.54,162.75,13842.0,138.1738,138.1738,137.9955,138.1738,13842.0
2019-05-16 15:35:00,162.75,162.79,162.58,162.59,7575.0,138.1738,138.2078,138.0295,138.038,7575.0
2019-05-16 15:40:00,162.62,162.62,162.26,162.31,10325.0,138.0634,138.0634,137.7578,137.8003,10325.0
2019-05-16 15:45:00,162.34,162.45,162.28,162.41,13178.0,137.8257,137.9191,137.7748,137.8852,13178.0
2019-05-16 15:50:00,162.44,162.5,162.33,162.41,19671.0,137.9106,137.9616,137.8172,137.8852,19671.0
2019-05-16 15:55:00,162.38,162.53,162.37,162.51,46978.0,137.8597,137.987,137.8512,137.9701,46978.0
2019-05-17 09:30:00,160.8,160.97,160.6,160.95,33328.0,136.5183,136.6626,136.3485,136.6456,33328.0
2019-05-17 09:35:00,160.95,161.11,160.35,160.47,9774.0,136.6456,136.7815,136.1362,136.2381,9774.0
2019-05-17 09:40:00,160.56,160.98,160.44,160.52,7034.0,136.3145,136.6711,136.2126,136.2806,7034.0
2019-05-17 09:45:00,160.54,160.72,160.02,160.02,9157.0,136.2975,136.4504,135.8561,135.8561,9157.0
2019-05-17 09:50:00,160.01,160.01,158.93,159.42,30682.0,135.8476,135.8476,134.9307,135.3467,30682.0
2019-05-17 09:55:00,159.4,159.53,159.03,159.25,23978.0,135.3297,135.4401,135.0156,135.2023,23978.0
2019-05-17 10:00:00,159.24,159.62,159.09,159.34,13167.0,135.1938,135.5165,135.0665,135.2787,13167.0
2019-05-17 10:05:00,159.28,159.33,159.09,159.15,8248.0,135.2278,135.2703,135.0665,135.1174,8248.0
2019-05-17 10:10:00,158.98,159.29,158.97,159.12,6063.0,134.9731,135.2363,134.9646,135.092,6063.0
2019-05-17 10:15:00,159.15,159.36,159.07,159.36,9190.0,135.1174,135.2957,135.0495,135.2957,9190.0
2019-05-17 10:20:00,159.41,159.65,159.41,159.63,10775.0,135.3382,135.5419,135.3382,135.525,10775.0
2019-05-17 10:25:00,159.66,159.87,159.66,159.82,12269.0,135.5504,135.7287,135.5504,135.6863,12269.0
2019-05-17 10:30:00,159.8,159.89,159.64,159.89,26386.0,135.6693,135.7457,135.5334,135.7457,26386.0
2019-05-17 10:35:00,159.84,159.86,159.66,159.74,17973.0,135.7032,135.7202,135.5504,135.6183,17973.0
2019-05-17 10:40:00,159.77,159.88,159.73,159.77,3340.0,135.6438,135.7372,135.6099,135.6438,3340.0
2019-05-17 10:45:00,159.88,159.95,159.71,159.95,5150.0,135.7372,135.7966,135.5929,135.7966,5150.0
2019-05-17 10:50:00,159.99,160.48,159.99,160.39,42033.0,135.8306,136.2466,135.8306,136.1702,42033.0
2019-05-17 10:55:00,160.34,160.66,160.22,160.28,13884.0,136.1277,136.3994,136.0259,136.0768,13884.0
2019-05-17 11:00:00,160.27,160.52,160.23,160.29,5190.0,136.0683,136.2806,136.0344,136.0853,5190.0
2019-05-17 11:05:00,160.4,160.68,160.4,160.58,5000.0,136.1787,136.4164,136.1787,136.3315,5000.0
2019-05-17 11:10:00,160.66,160.8,160.62,160.68,2785.0,136.3994,136.5183,136.3655,136.4164,2785.0
2019-05-17 11:15:00,160.67,160.67,160.55,160.64,2100.0,136.4079,136.4079,136.306,136.3824,2100.0
2019-05-17 11:20:00,160.56,160.73,160.43,160.66,6932.0,136.3145,136.4588,136.2042,136.3994,6932.0
2019-05-17 11:25:00,160.68,160.69,160.45,160.46,2606.0,136.4164,136.4249,136.2211,136.2296,2606.0
2019-05-17 11:30:00,160.56,160.56,160.21,160.33,4886.0,136.3145,136.3145,136.0174,136.1193,4886.0
2019-05-17 11:35:00,160.39,160.39,160.11,160.29,8594.0,136.1702,136.1702,135.9325,136.0853,8594.0
2019-05-17 11:40:00,160.2,160.2,159.97,160.15,6801.0,136.0089,136.0089,135.8136,135.9664,6801.0
2019-05-17 11:45:00,160.12,160.27,160.08,160.08,4000.0,135.941,136.0683,135.907,135.907,4000.0
2019-05-17 11:50:00,160.07,160.17,159.89,160.17,11050.0,135.8985,135.9834,135.7457,135.9834,11050.0
2019-05-17 11:55:00,160.16,160.17,159.98,160.17,4800.0,135.9749,135.9834,135.8221,135.9834,4800.0
2019-05-17 12:00:00,160.18,160.29,159.98,159.99,4950.0,135.9919,136.0853,135.8221,135.8306,4950.0
2019-05-17 12:05:00,159.97,159.97,159.61,159.69,18479.0,135.8136,135.8136,135.508,135.5759,18479.0
2019-05-17 12:10:00,159.65,159.81,159.58,159.58,7702.0,135.5419,135.6778,135.4825,135.4825,7702.0
2019-05-17 12:15:00,159.65,159.75,159.62,159.71,5439.0,135.5419,135.6268,135.5165,135.5929,5439.0
2019-05-17 12:20:00,159.7,159.73,159.48,159.55,10196.0,135.5844,135.6099,135.3976,135.457,10196.0
2019-05-17 12:25:00,159.51,159.65,159.5,159.5,10976.0,135.4231,135.5419,135.4146,135.4146,10976.0
2019-05-17 12:30:00,159.52,159.6,159.43,159.48,4800.0,135.4316,135.4995,135.3552,135.3976,4800.0
2019-05-17 12:35:00,159.49,159.51,159.35,159.39,3497.0,135.4061,135.4231,135.2872,135.3212,3497.0
2019-05-17 12:40:00,159.43,159.72,159.42,159.67,4006.0,135.3552,135.6014,135.3467,135.5589,4006.0
2019-05-17 12:45:00,159.63,159.9,159.63,159.9,3308.0,135.525,135.7542,135.525,135.7542,3308.0
2019-05-17 12:50:00,159.91,160.13,159.9,160.13,2700.0,135.7627,135.9495,135.7542,135.9495,2700.0
2019-05-17 12:55:00,160.13,160.19,160.12,160.16,1477.0,135.9495,136.0004,135.941,135.9749,1477.0
2019-05-17 13:00:00,160.17,160.39,160.17,160.25,5529.0,135.9834,136.1702,135.9834,136.0513,5529.0
2019-05-17 13:05:00,160.29,160.59,160.29,160.59,1225.0,136.0853,136.34,136.0853,136.34,1225.0
2019-05-17 13:10:00,160.6,160.65,160.4,160.48,4529.0,136.3485,136.3909,136.1787,136.2466,4529.0
2019-05-17 13:15:00,160.54,160.78,160.54,160.67,2932.0,136.2975,136.5013,136.2975,136.4079,2932.0
2019-05-17 13:20:00,160.63,160.71,160.63,160.64,1000.0,136.3739,136.4419,136.3739,136.3824,1000.0
2019-05-17 13:25:00,160.7,160.7,160.45,160.45,5738.0,136.4334,136.4334,136.2211,136.2211,5738.0
2019-05-17 13:30:00,160.49,160.73,160.36,160.66,13355.0,136.2551,136.4588,136.1447,136.3994,13355.0
2019-05-17 13:35:00,160.65,160.73,160.63,160.69,2642.0,136.3909,136.4588,136.3739,136.4249,2642.0
2019-05-17 13:40:00,160.75,160.86,160.48,160.57,6600.0,136.4758,136.5692,136.2466,136.323,6600.0
2019-05-17 13:45:00,160.57,160.57,160.29,160.29,4600.0,136.323,136.323,136.0853,136.0853,4600.0
2019-05-17 13:50:00,160.24,160.29,160.12,160.27,3164.0,136.0428,136.0853,135.941,136.0683,3164.0
2019-05-17 13:55:00,160.25,160.34,160.24,160.28,3716.0,136.0513,136.1277,136.0428,136.0768,3716.0
2019-05-17 14:00:00,160.23,160.35,160.23,160.3,2000.0,136.0344,136.1362,136.0344,136.0938,2000.0
2019-05-17 14:05:00,160.27,160.28,160.1,160.16,2200.0,136.0683,136.0768,135.924,135.9749,2200.0
2019-05-17 14:10:00,160.15,160.15,160.0,160.13,4853.0,135.9664,135.9664,135.8391,135.9495,4853.0
2019-05-17 14:15:00,160.11,160.19,160.03,160.16,2800.0,135.9325,136.0004,135.8646,135.9749,2800.0
2019-05-17 14:20:00,160.13,160.15,160.03,160.09,1890.0,135.9495,135.9664,135.8646,135.9155,1890.0
2019-05-17 14:25:00,160.1,160.19,160.09,160.17,1700.0,135.924,136.0004,135.9155,135.9834,1700.0
2019-05-17 14:30:00,160.21,160.24,160.06,160.06,5424.0,136.0174,136.0428,135.89,135.89,5424.0
2019-05-17 14:35:00,160.05,160.15,159.99,160.13,2699.0,135.8815,135.9664,135.8306,135.9495,2699.0
2019-05-17 14:40:00,160.13,160.13,159.96,160.08,4368.0,135.9495,135.9495,135.8051,135.907,4368.0
2019-05-17 14:45:00,160.12,160.13,160.01,160.11,2430.0,135.941,135.9495,135.8476,135.9325,2430.0
2019-05-17 14:50:00,160.14,160.14,160.01,160.01,4527.0,135.9579,135.9579,135.8476,135.8476,4527.0
2019-05-17 14:55:00,160.04,160.19,160.0,160.19,3124.0,135.873,136.0004,135.8391,136.0004,3124.0
2019-05-17 15:00:00,160.22,160.22,159.48,159.48,7000.0,136.0259,136.0259,135.3976,135.3976,7000.0
2019-05-17 15:05:00,159.54,159.57,159.19,159.26,5746.0,135.4485,135.474,135.1514,135.2108,5746.0
2019-05-17 15:10:00,159.16,159.4,159.11,159.36,11341.0,135.1259,135.3297,135.0835,135.2957,11341.0
2019-05-17 15:15:00,159.35,159.35,159.08,159.16,5491.0,135.2872,135.2872,135.058,135.1259,5491.0
2019-05-17 15:20:00,159.16,159.27,159.13,159.21,4930.0,135.1259,135.2193,135.1005,135.1684,4930.0
2019-05-17 15:25:00,159.24,159.53,159.16,159.53,3712.0,135.1938,135.4401,135.1259,135.4401,3712.0
2019-05-17 15:30:00,159.53,159.53,159.25,159.31,11095.0,135.4401,135.4401,135.2023,135.2533,11095.0
2019-05-17 15:35:00,159.29,159.4,158.98,159.0,9937.0,135.2363,135.3297,134.9731,134.9901,9937.0
2019-05-17 15:40:00,158.96,159.36,158.84,159.28,26431.0,134.9561,135.2957,134.8542,135.2278,26431.0
2019-05-17 15:45:00,159.26,159.28,159.01,159.2,13950.0,135.2108,135.2278,134.9986,135.1599,13950.0
2019-05-17 15:50:00,159.24,159.29,159.11,159.17,26178.0,135.1938,135.2363,135.0835,135.1344,26178.0
2019-05-17 15:55:00,159.16,159.53,159.16,159.18,75055.0,135.1259,135.4401,135.1259,135.1429,75055.0
2019-05-20 09:30:00,158.56,159.0,158.56,158.56,15041.0,134.6165,134.9901,134.6165,134.6165,15041.0
2019-05-20 09:35:00,158.62,159.07,158.62,159.02,4610.0,134.6675,135.0495,134.6675,135.0071,4610.0
2019-05-20 09:40:00,159.02,159.27,158.61,159.27,17796.0,135.0071,135.2193,134.659,135.2193,17796.0
2019-05-20 09:45:00,159.44,159.88,159.44,159.56,21300.0,135.3636,135.7372,135.3636,135.4655,21300.0
2019-05-20 09:50:00,159.53,159.57,158.93,159.09,10469.0,135.4401,135.474,134.9307,135.0665,10469.0
2019-05-20 09:55:00,159.24,159.72,159.24,159.48,10676.0,135.1938,135.6014,135.1938,135.3976,10676.0
2019-05-20 10:00:00,159.52,159.52,159.05,159.16,10339.0,135.4316,135.4316,135.0325,135.1259,10339.0
2019-05-20 10:05:00,159.2,159.44,159.19,159.44,11886.0,135.1599,135.3636,135.1514,135.3636,11886.0
2019-05-20 10:10:00,159.46,159.85,159.46,159.82,5427.0,135.3806,135.7117,135.3806,135.6863,5427.0
2019-05-20 10:15:00,159.93,160.3,159.81,160.21,9975.0,135.7797,136.0938,135.6778,136.0174,9975.0
2019-05-20 10:20:00,160.15,160.22,159.94,160.14,4150.0,135.9664,136.0259,135.7881,135.9579,4150.0
2019-05-20 10:25:00,160.14,160.63,160.14,160.5,15891.0,135.9579,136.3739,135.9579,136.2636,15891.0
2019-05-20 10:30:00,160.49,160.85,160.44,160.83,4015.0,136.2551,136.5607,136.2126,136.5437,4015.0
2019-05-20 10:35:00,160.92,160.92,160.49,160.55,8236.0,136.6202,136.6202,136.2551,136.306,8236.0
2019-05-20 10:40:00,160.58,160.69,160.48,160.57,13705.0,136.3315,136.4249,136.2466,136.323,13705.0
2019-05-20 10:45:00,160.6,160.63,160.36,160.36,14731.0,136.3485,136.3739,136.1447,136.1447,14731.0
2019-05-20 10:50:00,160.34,160.35,160.12,160.16,10775.0,136.1277,136.1362,135.941,135.9749,10775.0
2019-05-20 10:55:00,160.17,160.55,160.07,160.51,5451.0,135.9834,136.306,135.8985,136.2721,5451.0
2019-05-20 11:00:00,160.53,160.58,160.24,160.29,17117.0,136.289,136.3315,136.0428,136.0853,17117.0
2019-05-20 11:05:00,160.28,160.34,160.24,160.27,7465.0,136.0768,136.1277,136.0428,136.0683,7465.0
2019-05-20 11:10:00,160.24,160.39,160.2,160.26,7852.0,136.0428,136.1702,136.0089,136.0598,7852.0
2019-05-20 11:15:00,160.24,160.33,160.08,160.08,8233.0,136.0428,136.1193,135.907,135.907,8233.0
2019-05-20 11:20:00,160.03,160.24,159.9,160.24,3077.0,135.8646,136.0428,135.7542,136.0428,3077.0
2019-05-20 11:25:00,160.31,160.53,160.22,160.47,3896.0,136.1023,136.289,136.0259,136.2381,3896.0
2019-05-20 11:30:00,160.52,160.72,160.52,160.59,5464.0,136.2806,136.4504,136.2806,136.34,5464.0
2019-05-20 11:35:00,160.5,160.5,160.17,160.35,4870.0,136.2636,136.2636,135.9834,136.1362,4870.0
2019-05-20 11:40:00,160.39,160.5,160.24,160.26,4740.0,136.1702,136.2636,136.0428,136.0598,4740.0
2019-05-20 11:45:00,160.33,160.54,160.32,160.52,3158.0,136.1193,136.2975,136.1108,136.2806,3158.0
2019-05-20 11:50:00,160.48,160.69,160.45,160.61,12116.0,136.2466,136.4249,136.2211,136.357,12116.0
2019-05-20 11:55:00,160.6,160.81,160.46,160.81,7662.0,136.3485,136.5268,136.2296,136.5268,7662.0
2019-05-20 12:00:00,160.8,160.89,160.6,160.7,7479.0,136.5183,136.5947,136.3485,136.4334,7479.0
2019-05-20 12:05:00,160.7,160.83,160.68,160.8,3555.0,136.4334,136.5437,136.4164,136.5183,3555.0
2019-05-20 12:10:00,160.79,160.93,160.63,160.78,9997.0,136.5098,136.6286,136.3739,136.5013,9997.0
2019-05-20 12:15:00,160.81,160.83,160.66,160.72,8678.0,136.5268,136.5437,136.3994,136.4504,8678.0
2019-05-20 12:20:00,160.67,160.78,160.61,160.64,4283.0,136.4079,136.5013,136.357,136.3824,4283.0
2019-05-20 12:25:00,160.62,160.68,160.43,160.43,3345.0,136.3655,136.4164,136.2042,136.2042,3345.0
2019-05-20 12:30:00,160.44,160.52,160.35,160.41,6366.0,136.2126,136.2806,136.1362,136.1872,6366.0
2019-05-20 12:35:00,160.41,160.53,160.36,160.53,6693.0,136.1872,136.289,136.1447,136.289,6693.0
2019-05-20 12:40:00,160.49,160.53,160.33,160.43,4500.0,136.2551,136.289,136.1193,136.2042,4500.0
2019-05-20 12:45:00,160.43,160.55,160.41,160.45,4569.0,136.2042,136.306,136.1872,136.2211,4569.0
2019-05-20 12:50:00,160.5,160.65,160.42,160.43,3424.0,136.2636,136.3909,136.1957,136.2042,3424.0
2019-05-20 12:55:00,160.45,160.49,160.37,160.43,3400.0,136.2211,136.2551,136.1532,136.2042,3400.0
2019-05-20 13:00:00,160.37,160.5,160.35,160.41,3572.0,136.1532,136.2636,136.1362,136.1872,3572.0
2019-05-20 13:05:00,160.42,160.46,160.37,160.38,2106.0,136.1957,136.2296,136.1532,136.1617,2106.0
2019-05-20 13:10:00,160.46,160.55,160.46,160.5,3624.0,136.2296,136.306,136.2296,136.2636,3624.0
2019-05-20 13:15:00,160.54,160.64,160.51,160.59,4919.0,136.2975,136.3824,136.2721,136.34,4919.0
2019-05-20 13:20:00,160.67,160.67,160.45,160.45,3501.0,136.4079,136.4079,136.2211,136.2211,3501.0
2019-05-20 13:25:00,160.5,160.68,160.46,160.68,2238.0,136.2636,136.4164,136.2296,136.4164,2238.0
2019-05-20 13:30:00,160.65,160.76,160.6,160.71,3306.0,136.3909,136.4843,136.3485,136.4419,3306.0
2019-05-20 13:35:00,160.71,160.76,160.63,160.7,5858.0,136.4419,136.4843,136.3739,136.4334,5858.0
2019-05-20 13:40:00,160.74,160.74,160.65,160.74,2843.0,136.4673,136.4673,136.3909,136.4673,2843.0
2019-05-20 13:45:00,160.7,160.99,160.64,160.94,5117.0,136.4334,136.6796,136.3824,136.6371,5117.0
2019-05-20 13:50:00,160.94,160.97,160.65,160.65,5126.0,136.6371,136.6626,136.3909,136.3909,5126.0
2019-05-20 13:55:00,160.59,160.74,160.58,160.71,4264.0,136.34,136.4673,136.3315,136.4419,4264.0
2019-05-20 14:00:00,160.68,160.68,160.41,160.41,4191.0,136.4164,136.4164,136.1872,136.1872,4191.0
2019-05-20 14:05:00,160.41,160.49,160.4,160.46,5747.0,136.1872,136.2551,136.1787,136.2296,5747.0
2019-05-20 14:10:00,160.4,160.52,160.33,160.38,4667.0,136.1787,136.2806,136.1193,136.1617,4667.0
2019-05-20 14:15:00,160.38,160.43,160.26,160.39,3808.0,136.1617,136.2042,136.0598,136.1702,3808.0
2019-05-20 14:20:00,160.35,160.46,160.34,160.4,3590.0,136.1362,136.2296,136.1277,136.1787,3590.0
2019-05-20 14:25:00,160.42,160.45,160.35,160.4,2903.0,136.1957,136.2211,136.1362,136.1787,2903.0
2019-05-20 14:30:00,160.42,160.47,160.33,160.46,5710.0,136.1957,136.2381,136.1193,136.2296,5710.0
2019-05-20 14:35:00,160.42,160.42,160.15,160.18,4800.0,136.1957,136.1957,135.9664,135.9919,4800.0
2019-05-20 14:40:00,160.19,160.46,160.16,160.45,3319.0,136.0004,136.2296,135.9749,136.2211,3319.0
2019-05-20 14:45:00,160.41,160.41,160.22,160.32,8614.0,136.1872,136.1872,136.0259,136.1108,8614.0
2019-05-20 14:50:00,160.34,160.42,160.27,160.39,7142.0,136.1277,136.1957,136.0683,136.1702,7142.0
2019-05-20 14:55:00,160.43,160.63,160.4,160.61,5239.0,136.2042,136.3739,136.1787,136.357,5239.0
2019-05-20 15:00:00,160.58,160.61,160.41,160.48,5901.0,136.3315,136.357,136.1872,136.2466,5901.0
2019-05-20 15:05:00,160.46,160.53,160.32,160.32,8627.0,136.2296,136.289,136.1108,136.1108,8627.0
2019-05-20 15:10:00,160.34,160.37,160.12,160.31,7881.0,136.1277,136.1532,135.941,136.1023,7881.0
2019-05-20 15:15:00,160.37,160.56,160.28,160.53,6010.0,136.1532,136.3145,136.0768,136.289,6010.0
2019-05-20 15:20:00,160.51,160.65,160.5,160.65,10547.0,136.2721,136.3909,136.2636,136.3909,10547.0
2019-05-20 15:25:00,160.61,160.91,160.57,160.91,14813.0,136.357,136.6117,136.323,136.6117,14813.0
2019-05-20 15:30:00,160.92,160.93,160.75,160.9,13692.0,136.6202,136.6286,136.4758,136.6032,13692.0
2019-05-20 15:35:00,160.86,161.15,160.81,161.02,13785.0,136.5692,136.8154,136.5268,136.7051,13785.0
2019-05-20 15:40:00,161.0,161.07,160.94,161.07,9557.0,136.6881,136.7475,136.6371,136.7475,9557.0
2019-05-20 15:45:00,161.06,161.21,160.96,161.16,23958.0,136.739,136.8664,136.6541,136.8239,23958.0
2019-05-20 15:50:00,161.23,161.31,160.95,161.2,38202.0,136.8833,136.9513,136.6456,136.8579,38202.0
2019-05-20 15:55:00,161.21,161.34,161.11,161.12,86685.0,136.8664,136.9767,136.7815,136.79,86685.0
2019-05-21 09:30:00,162.4,163.31,162.35,163.29,25232.0,137.8767,138.6493,137.8342,138.6323,25232.0
2019-05-21 09:35:00,163.32,163.43,162.86,163.16,9302.0,138.6577,138.7511,138.2672,138.5219,9302.0
2019-05-21 09:40:00,163.08,163.72,162.93,162.93,8064.0,138.454,138.9973,138.3266,138.3266,8064.0
2019-05-21 09:45:00,162.98,163.38,162.9,163.3,5284.0,138.3691,138.7087,138.3012,138.6408,5284.0
2019-05-21 09:50:00,163.24,163.24,162.77,162.78,6501.0,138.5898,138.5898,138.1908,138.1993,6501.0
2019-05-21 09:55:00,162.65,163.1,162.5,163.1,2670.0,138.0889,138.471,137.9616,138.471,2670.0
2019-05-21 10:00:00,163.12,163.38,163.12,163.38,4366.0,138.4879,138.7087,138.4879,138.7087,4366.0
2019-05-21 10:05:00,163.28,163.46,163.17,163.34,5811.0,138.6238,138.7766,138.5304,138.6747,5811.0
2019-05-21 10:10:00,163.38,163.52,163.15,163.52,6257.0,138.7087,138.8275,138.5134,138.8275,6257.0
2019-05-21 10:15:00,163.53,163.81,163.53,163.69,12979.0,138.836,139.0738,138.836,138.9719,12979.0
2019-05-21 10:20:00,163.73,163.81,163.58,163.69,5668.0,139.0058,139.0738,138.8785,138.9719,5668.0
2019-05-21 10:25:00,163.67,163.85,163.58,163.7,7189.0,138.9549,139.1077,138.8785,138.9804,7189.0
2019-05-21 10:30:00,163.74,163.84,163.63,163.66,7458.0,139.0143,139.0992,138.9209,138.9464,7458.0
2019-05-21 10:35:00,163.66,163.77,163.58,163.64,5526.0,138.9464,139.0398,138.8785,138.9294,5526.0
2019-05-21 10:40:00,163.69,163.85,163.62,163.8,4846.0,138.9719,139.1077,138.9124,139.0653,4846.0
2019-05-21 10:45:00,163.82,164.04,163.74,164.04,23524.0,139.0822,139.269,139.0143,139.269,23524.0
2019-05-21 10:50:00,164.13,164.26,164.07,164.19,4288.0,139.3454,139.4558,139.2945,139.3964,4288.0
2019-05-21 10:55:00,164.14,164.3,164.14,164.2,6933.0,139.3539,139.4898,139.3539,139.4049,6933.0
2019-05-21 11:00:00,164.17,164.24,164.0,164.0,6921.0,139.3794,139.4388,139.2351,139.2351,6921.0
2019-05-21 11:05:00,163.94,164.4,163.94,164.3,8283.0,139.1841,139.5747,139.1841,139.4898,8283.0
2019-05-21 11:10:00,164.26,164.44,164.25,164.4,8421.0,139.4558,139.6086,139.4473,139.5747,8421.0
2019-05-21 11:15:00,164.41,164.52,164.26,164.29,4450.0,139.5831,139.6765,139.4558,139.4813,4450.0
2019-05-21 11:20:00,164.32,164.32,164.07,164.08,8495.0,139.5067,139.5067,139.2945,139.303,8495.0
2019-05-21 11:25:00,164.07,164.22,163.97,163.99,10844.0,139.2945,139.4218,139.2096,139.2266,10844.0
2019-05-21 11:30:00,164.04,164.08,163.64,163.66,7841.0,139.269,139.303,138.9294,138.9464,7841.0
2019-05-21 11:35:00,163.65,163.76,163.59,163.65,7815.0,138.9379,139.0313,138.887,138.9379,7815.0
2019-05-21 11:40:00,163.65,163.68,163.5,163.52,7409.0,138.9379,138.9634,138.8106,138.8275,7409.0
2019-05-21 11:45:00,163.48,163.62,163.48,163.59,5258.0,138.7936,138.9124,138.7936,138.887,5258.0
2019-05-21 11:50:00,163.56,163.57,163.34,163.38,5159.0,138.8615,138.87,138.6747,138.7087,5159.0
2019-05-21 11:55:00,163.35,163.68,163.27,163.66,6416.0,138.6832,138.9634,138.6153,138.9464,6416.0
2019-05-21 12:00:00,163.61,163.73,163.53,163.62,5988.0,138.904,139.0058,138.836,138.9124,5988.0
2019-05-21 12:05:00,163.62,163.66,163.57,163.65,3036.0,138.9124,138.9464,138.87,138.9379,3036.0
2019-05-21 12:10:00,163.65,163.86,163.65,163.86,2914.0,138.9379,139.1162,138.9379,139.1162,2914.0
2019-05-21 12:15:00,163.86,163.86,163.69,163.69,3428.0,139.1162,139.1162,138.9719,138.9719,3428.0
2019-05-21 12:20:00,163.74,163.83,163.71,163.77,4103.0,139.0143,139.0907,138.9889,139.0398,4103.0
2019-05-21 12:25:00,163.79,163.92,163.79,163.81,4431.0,139.0568,139.1671,139.0568,139.0738,4431.0
2019-05-21 12:30:00,163.86,163.87,163.78,163.84,4009.0,139.1162,139.1247,139.0483,139.0992,4009.0
2019-05-21 12:35:00,163.77,163.84,163.75,163.79,2926.0,139.0398,139.0992,139.0228,139.0568,2926.0
2019-05-21 12:40:00,163.78,163.95,163.78,163.95,3826.0,139.0483,139.1926,139.0483,139.1926,3826.0
2019-05-21 12:45:00,163.93,163.95,163.84,163.92,2140.0,139.1756,139.1926,139.0992,139.1671,2140.0
2019-05-21 12:50:00,163.92,163.95,163.83,163.83,4200.0,139.1671,139.1926,139.0907,139.0907,4200.0
2019-05-21 12:55:00,163.86,163.93,163.83,163.93,6595.0,139.1162,139.1756,139.0907,139.1756,6595.0
2019-05-21 13:00:00,163.92,163.96,163.88,163.94,3359.0,139.1671,139.2011,139.1332,139.1841,3359.0
2019-05-21 13:05:00,163.95,163.95,163.82,163.95,5609.0,139.1926,139.1926,139.0822,139.1926,5609.0
2019-05-21 13:10:00,163.96,164.01,163.89,163.94,7661.0,139.2011,139.2435,139.1417,139.1841,7661.0
2019-05-21 13:15:00,163.98,164.02,163.87,163.95,4730.0,139.2181,139.252,139.1247,139.1926,4730.0
2019-05-21 13:20:00,163.96,164.01,163.89,163.93,5135.0,139.2011,139.2435,139.1417,139.1756,5135.0
2019-05-21 13:25:00,163.93,163.97,163.89,163.95,3123.0,139.1756,139.2096,139.1417,139.1926,3123.0
2019-05-21 13:30:00,163.96,164.02,163.93,163.93,6712.0,139.2011,139.252,139.1756,139.1756,6712.0
2019-05-21 13:35:00,163.89,163.95,163.75,163.84,6710.0,139.1417,139.1926,139.0228,139.0992,6710.0
2019-05-21 13:40:00,163.88,163.94,163.85,163.94,2894.0,139.1332,139.1841,139.1077,139.1841,2894.0
2019-05-21 13:45:00,163.92,164.04,163.92,164.01,4016.0,139.1671,139.269,139.1671,139.2435,4016.0
2019-05-21 13:50:00,163.98,164.03,163.97,163.98,4111.0,139.2181,139.2605,139.2096,139.2181,4111.0
2019-05-21 13:55:00,163.98,163.98,163.62,163.72,8423.0,139.2181,139.2181,138.9124,138.9973,8423.0
2019-05-21 14:00:00,163.75,163.77,163.69,163.76,2800.0,139.0228,139.0398,138.9719,139.0313,2800.0
2019-05-21 14:05:00,163.75,163.83,163.72,163.76,4516.0,139.0228,139.0907,138.9973,139.0313,4516.0
2019-05-21 14:10:00,163.72,163.79,163.67,163.79,3087.0,138.9973,139.0568,138.9549,139.0568,3087.0
2019-05-21 14:15:00,163.77,163.9,163.77,163.89,3061.0,139.0398,139.1502,139.0398,139.1417,3061.0
2019-05-21 14:20:00,163.88,164.13,163.86,164.06,19867.0,139.1332,139.3454,139.1162,139.286,19867.0
2019-05-21 14:25:00,164.1,164.49,164.1,164.46,10402.0,139.32,139.6511,139.32,139.6256,10402.0
2019-05-21 14:30:00,164.48,164.52,164.4,164.49,9675.0,139.6426,139.6765,139.5747,139.6511,9675.0
2019-05-21 14:35:00,164.51,164.53,164.44,164.48,7399.0,139.668,139.685,139.6086,139.6426,7399.0
2019-05-21 14:40:00,164.49,164.53,164.37,164.43,8282.0,139.6511,139.685,139.5492,139.6001,8282.0
2019-05-21 14:45:00,164.39,164.5,164.37,164.37,5783.0,139.5662,139.6596,139.5492,139.5492,5783.0
2019-05-21 14:50:00,164.3,164.32,164.01,164.03,5684.0,139.4898,139.5067,139.2435,139.2605,5684.0
2019-05-21 14:55:00,164.09,164.2,164.07,164.2,15418.0,139.3115,139.4049,139.2945,139.4049,15418.0
2019-05-21 15:00:00,164.17,164.17,163.93,163.93,7423.0,139.3794,139.3794,139.1756,139.1756,7423.0
2019-05-21 15:05:00,163.95,164.17,163.95,164.02,5745.0,139.1926,139.3794,139.1926,139.252,5745.0
2019-05-21 15:10:00,164.03,164.28,164.02,164.2,6369.0,139.2605,139.4728,139.252,139.4049,6369.0
2019-05-21 15:15:00,164.2,164.2,163.99,164.07,10279.0,139.4049,139.4049,139.2266,139.2945,10279.0
2019-05-21 15:20:00,164.08,164.16,164.05,164.1,7852.0,139.303,139.3709,139.2775,139.32,7852.0
2019-05-21 15:25:00,164.13,164.32,164.03,164.31,18711.0,139.3454,139.5067,139.2605,139.4982,18711.0
2019-05-21 15:30:00,164.3,164.49,164.28,164.42,12960.0,139.4898,139.6511,139.4728,139.5916,12960.0
2019-05-21 15:35:00,164.42,164.45,164.26,164.34,11528.0,139.5916,139.6171,139.4558,139.5237,11528.0
2019-05-21 15:40:00,164.35,164.37,163.92,164.02,15715.0,139.5322,139.5492,139.1671,139.252,15715.0
2019-05-21 15:45:00,164.03,164.16,163.96,164.08,13571.0,139.2605,139.3709,139.2011,139.303,13571.0
2019-05-21 15:50:00,164.07,164.18,164.01,164.12,20955.0,139.2945,139.3879,139.2435,139.3369,20955.0
2019-05-21 15:55:00,164.11,164.27,164.01,164.24,68044.0,139.3284,139.4643,139.2435,139.4388,68044.0
2019-05-22 09:30:00,163.9,164.33,163.9,163.98,15455.0,139.1502,139.5152,139.1502,139.2181,15455.0
2019-05-22 09:35:00,164.04,164.18,163.85,164.04,4697.0,139.269,139.3879,139.1077,139.269,4697.0
2019-05-22 09:40:00,164.05,164.17,163.56,164.17,7206.0,139.2775,139.3794,138.8615,139.3794,7206.0
2019-05-22 09:45:00,164.05,164.09,163.8,163.86,6086.0,139.2775,139.3115,139.0653,139.1162,6086.0
2019-05-22 09:50:00,163.86,163.98,163.74,163.98,39321.0,139.1162,139.2181,139.0143,139.2181,39321.0
2019-05-22 09:55:00,164.02,164.42,164.02,164.35,6520.0,139.252,139.5916,139.252,139.5322,6520.0
2019-05-22 10:00:00,164.35,164.46,163.9,163.96,8616.0,139.5322,139.6256,139.1502,139.2011,8616.0
2019-05-22 10:05:00,163.98,164.07,163.64,163.79,8373.0,139.2181,139.2945,138.9294,139.0568,8373.0
2019-05-22 10:10:00,163.82,163.82,163.59,163.64,3089.0,139.0822,139.0822,138.887,138.9294,3089.0
2019-05-22 10:15:00,163.76,164.13,163.76,164.02,7850.0,139.0313,139.3454,139.0313,139.252,7850.0
2019-05-22 10:20:00,164.0,164.15,163.87,164.15,5569.0,139.2351,139.3624,139.1247,139.3624,5569.0
2019-05-22 10:25:00,164.1,164.2,164.0,164.0,2077.0,139.32,139.4049,139.2351,139.2351,2077.0
2019-05-22 10:30:00,164.0,164.26,163.88,163.92,4520.0,139.2351,139.4558,139.1332,139.1671,4520.0
2019-05-22 10:35:00,163.81,163.96,163.53,163.78,5942.0,139.0738,139.2011,138.836,139.0483,5942.0
2019-05-22 10:40:00,163.84,163.84,163.56,163.63,2511.0,139.0992,139.0992,138.8615,138.9209,2511.0
2019-05-22 10:45:00,163.64,163.79,163.63,163.7,2350.0,138.9294,139.0568,138.9209,138.9804,2350.0
2019-05-22 10:50:00,163.72,164.0,163.72,163.95,12928.0,138.9973,139.2351,138.9973,139.1926,12928.0
2019-05-22 10:55:00,163.9,163.94,163.28,163.46,17265.0,139.1502,139.1841,138.6238,138.7766,17265.0
2019-05-22 11:00:00,163.49,163.49,163.37,163.43,3400.0,138.8021,138.8021,138.7002,138.7511,3400.0
2019-05-22 11:05:00,163.44,163.55,163.35,163.47,2524.0,138.7596,138.853,138.6832,138.7851,2524.0
2019-05-22 11:10:00,163.47,163.68,163.47,163.55,4599.0,138.7851,138.9634,138.7851,138.853,4599.0
2019-05-22 11:15:00,163.6,163.78,163.6,163.68,4399.0,138.8955,139.0483,138.8955,138.9634,4399.0
2019-05-22 11:20:00,163.68,163.92,163.67,163.8,2624.0,138.9634,139.1671,138.9549,139.0653,2624.0
2019-05-22 11:25:00,163.98,163.98,163.76,163.89,7779.0,139.2181,139.2181,139.0313,139.1417,7779.0
2019-05-22 11:30:00,163.95,164.0,163.82,163.82,29427.0,139.1926,139.2351,139.0822,139.0822,29427.0
2019-05-22 11:35:00,163.85,163.85,163.64,163.68,1550.0,139.1077,139.1077,138.9294,138.9634,1550.0
2019-05-22 11:40:00,163.66,163.67,163.52,163.67,4198.0,138.9464,138.9549,138.8275,138.9549,4198.0
2019-05-22 11:45:00,163.7,163.73,163.48,163.71,6578.0,138.9804,139.0058,138.7936,138.9889,6578.0
2019-05-22 11:50:00,163.71,163.85,163.65,163.72,2488.0,138.9889,139.1077,138.9379,138.9973,2488.0
2019-05-22 11:55:00,163.72,163.81,163.69,163.81,2146.0,138.9973,139.0738,138.9719,139.0738,2146.0
2019-05-22 12:00:00,163.84,163.86,163.7,163.74,4000.0,139.0992,139.1162,138.9804,139.0143,4000.0
2019-05-22 12:05:00,163.77,163.77,163.63,163.71,3039.0,139.0398,139.0398,138.9209,138.9889,3039.0
2019-05-22 12:10:00,163.72,163.73,163.23,163.33,4269.0,138.9973,139.0058,138.5813,138.6662,4269.0
2019-05-22 12:15:00,163.38,163.51,163.38,163.43,2210.0,138.7087,138.8191,138.7087,138.7511,2210.0
2019-05-22 12:20:00,163.46,163.46,163.35,163.35,1180.0,138.7766,138.7766,138.6832,138.6832,1180.0
2019-05-22 12:25:00,163.4,163.42,163.16,163.18,3425.0,138.7257,138.7426,138.5219,138.5389,3425.0
2019-05-22 12:30:00,163.22,163.3,163.19,163.27,2601.0,138.5728,138.6408,138.5474,138.6153,2601.0
2019-05-22 12:35:00,163.3,163.3,163.03,163.06,3688.0,138.6408,138.6408,138.4115,138.437,3688.0
2019-05-22 12:40:00,163.06,163.06,162.98,162.99,4764.0,138.437,138.437,138.3691,138.3776,4764.0
2019-05-22 12:45:00,162.97,163.01,162.96,162.99,1300.0,138.3606,138.3946,138.3521,138.3776,1300.0
2019-05-22 12:50:00,162.97,163.11,162.92,162.99,7470.0,138.3606,138.4795,138.3181,138.3776,7470.0
2019-05-22 12:55:00,163.05,163.09,162.89,162.89,2523.0,138.4285,138.4625,138.2927,138.2927,2523.0
2019-05-22 13:00:00,162.93,162.98,162.89,162.89,2401.0,138.3266,138.3691,138.2927,138.2927,2401.0
2019-05-22 13:05:00,162.82,162.91,162.69,162.69,4980.0,138.2332,138.3097,138.1229,138.1229,4980.0
2019-05-22 13:10:00,162.68,162.84,162.68,162.84,4012.0,138.1144,138.2502,138.1144,138.2502,4012.0
2019-05-22 13:15:00,162.84,162.94,162.81,162.93,5031.0,138.2502,138.3351,138.2248,138.3266,5031.0
2019-05-22 13:20:00,162.93,162.96,162.64,162.81,10603.0,138.3266,138.3521,138.0804,138.2248,10603.0
2019-05-22 13:25:00,162.81,163.07,162.8,163.03,9892.0,138.2248,138.4455,138.2163,138.4115,9892.0
2019-05-22 13:30:00,163.02,163.05,162.96,163.01,9442.0,138.403,138.4285,138.3521,138.3946,9442.0
2019-05-22 13:35:00,162.99,162.99,162.83,162.93,6825.0,138.3776,138.3776,138.2417,138.3266,6825.0
2019-05-22 13:40:00,162.99,163.15,162.98,163.09,8778.0,138.3776,138.5134,138.3691,138.4625,8778.0
2019-05-22 13:45:00,163.06,163.12,163.0,163.12,5624.0,138.437,138.4879,138.3861,138.4879,5624.0
2019-05-22 13:50:00,163.11,163.25,163.03,163.24,11399.0,138.4795,138.5983,138.4115,138.5898,11399.0
2019-05-22 13:55:00,163.22,163.27,163.14,163.25,15826.0,138.5728,138.6153,138.5049,138.5983,15826.0
2019-05-22 14:00:00,163.2,163.25,163.06,163.06,17589.0,138.5559,138.5983,138.437,138.437,17589.0
2019-05-22 14:05:00,163.06,163.41,163.06,163.35,16238.0,138.437,138.7342,138.437,138.6832,16238.0
2019-05-22 14:10:00,163.35,163.36,163.19,163.22,12263.0,138.6832,138.6917,138.5474,138.5728,12263.0
2019-05-22 14:15:00,163.22,163.24,163.17,163.24,5903.0,138.5728,138.5898,138.5304,138.5898,5903.0
2019-05-22 14:20:00,163.22,163.34,163.2,163.3,7438.0,138.5728,138.6747,138.5559,138.6408,7438.0
2019-05-22 14:25:00,163.27,163.29,163.15,163.28,32942.0,138.6153,138.6323,138.5134,138.6238,32942.0
2019-05-22 14:30:00,163.27,163.34,163.21,163.27,21575.0,138.6153,138.6747,138.5644,138.6153,21575.0
2019-05-22 14:35:00,163.25,163.3,163.2,163.26,8509.0,138.5983,138.6408,138.5559,138.6068,8509.0
2019-05-22 14:40:00,163.25,163.32,163.24,163.25,6400.0,138.5983,138.6577,138.5898,138.5983,6400.0
2019-05-22 14:45:00,163.26,163.33,163.25,163.29,4668.0,138.6068,138.6662,138.5983,138.6323,4668.0
2019-05-22 14:50:00,163.27,163.28,163.17,163.18,5409.0,138.6153,138.6238,138.5304,138.5389,5409.0
2019-05-22 14:55:00,163.21,163.35,163.19,163.34,6713.0,138.5644,138.6832,138.5474,138.6747,6713.0
2019-05-22 15:00:00,163.34,163.4,163.3,163.37,8063.0,138.6747,138.7257,138.6408,138.7002,8063.0
2019-05-22 15:05:00,163.32,163.41,163.19,163.25,6617.0,138.6577,138.7342,138.5474,138.5983,6617.0
2019-05-22 15:10:00,163.25,163.32,163.2,163.21,9571.0,138.5983,138.6577,138.5559,138.5644,9571.0
2019-05-22 15:15:00,163.22,163.25,163.06,163.06,13127.0,138.5728,138.5983,138.437,138.437,13127.0
2019-05-22 15:20:00,163.02,163.17,162.97,163.12,13493.0,138.403,138.5304,138.3606,138.4879,13493.0
2019-05-22 15:25:00,163.15,163.26,163.02,163.06,10378.0,138.5134,138.6068,138.403,138.437,10378.0
2019-05-22 15:30:00,163.05,163.21,163.04,163.16,9369.0,138.4285,138.5644,138.42,138.5219,9369.0
2019-05-22 15:35:00,163.18,163.29,163.12,163.29,5830.0,138.5389,138.6323,138.4879,138.6323,5830.0
2019-05-22 15:40:00,163.26,163.31,163.2,163.27,10360.0,138.6068,138.6493,138.5559,138.6153,10360.0
2019-05-22 15:45:00,163.29,163.37,163.25,163.28,22209.0,138.6323,138.7002,138.5983,138.6238,22209.0
2019-05-22 15:50:00,163.29,163.39,163.29,163.37,39121.0,138.6323,138.7172,138.6323,138.7002,39121.0
2019-05-22 15:55:00,163.35,163.54,163.33,163.5,96623.0,138.6832,138.8445,138.6662,138.8106,96623.0
2019-05-23 09:30:00,159.21,159.74,157.74,159.74,40102.0,136.136,136.5892,134.879,136.5892,40102.0
2019-05-23 09:35:00,159.62,160.03,158.92,159.49,20268.0,136.4866,136.8371,135.888,136.3754,20268.0
2019-05-23 09:40:00,159.38,159.44,158.58,158.84,8350.0,136.2813,136.3327,135.5973,135.8196,8350.0
2019-05-23 09:45:00,158.73,158.8,158.2,158.79,18219.0,135.7256,135.7854,135.2724,135.7769,18219.0
2019-05-23 09:50:00,158.7,158.78,158.38,158.38,17775.0,135.6999,135.7683,135.4263,135.4263,17775.0
2019-05-23 09:55:00,158.37,158.94,158.35,158.8,11926.0,135.4177,135.9051,135.4006,135.7854,11926.0
2019-05-23 10:00:00,158.78,159.23,158.72,158.99,36664.0,135.7683,136.1531,135.717,135.9479,36664.0
2019-05-23 10:05:00,159.02,159.27,158.93,159.0,10029.0,135.9735,136.1873,135.8966,135.9564,10029.0
2019-05-23 10:10:00,158.9,159.26,158.9,159.09,7613.0,135.8709,136.1787,135.8709,136.0334,7613.0
2019-05-23 10:15:00,159.15,159.21,158.79,158.86,5533.0,136.0847,136.136,135.7769,135.8367,5533.0
2019-05-23 10:20:00,158.9,159.03,158.66,158.77,41356.0,135.8709,135.9821,135.6657,135.7598,41356.0
2019-05-23 10:25:00,158.74,158.84,158.51,158.84,17652.0,135.7341,135.8196,135.5374,135.8196,17652.0
2019-05-23 10:30:00,158.79,159.26,158.73,159.26,3869.0,135.7769,136.1787,135.7256,136.1787,3869.0
2019-05-23 10:35:00,159.23,159.44,159.22,159.44,10049.0,136.1531,136.3327,136.1445,136.3327,10049.0
2019-05-23 10:40:00,159.46,159.77,159.46,159.63,3789.0,136.3498,136.6148,136.3498,136.4951,3789.0
2019-05-23 10:45:00,159.62,159.87,159.59,159.87,2918.0,136.4866,136.7003,136.4609,136.7003,2918.0
2019-05-23 10:50:00,159.93,160.13,159.82,160.13,6964.0,136.7516,136.9227,136.6576,136.9227,6964.0
2019-05-23 10:55:00,160.15,160.2,159.85,160.02,10823.0,136.9398,136.9825,136.6832,136.8286,10823.0
2019-05-23 11:00:00,160.07,160.07,159.5,159.5,5357.0,136.8713,136.8713,136.384,136.384,5357.0
2019-05-23 11:05:00,159.55,159.64,159.46,159.5,6563.0,136.4267,136.5037,136.3498,136.384,6563.0
2019-05-23 11:10:00,159.43,159.44,159.04,159.06,7457.0,136.3241,136.3327,135.9906,136.0077,7457.0
2019-05-23 11:15:00,159.09,159.39,159.09,159.31,2927.0,136.0334,136.2899,136.0334,136.2215,2927.0
2019-05-23 11:20:00,159.3,159.33,159.11,159.26,6002.0,136.2129,136.2386,136.0505,136.1787,6002.0
2019-05-23 11:25:00,159.25,159.57,159.25,159.45,8001.0,136.1702,136.4438,136.1702,136.3412,8001.0
2019-05-23 11:30:00,159.47,159.62,159.41,159.45,7502.0,136.3583,136.4866,136.307,136.3412,7502.0
2019-05-23 11:35:00,159.4,159.49,159.27,159.45,6540.0,136.2985,136.3754,136.1873,136.3412,6540.0
2019-05-23 11:40:00,159.44,159.45,159.17,159.21,6821.0,136.3327,136.3412,136.1018,136.136,6821.0
2019-05-23 11:45:00,159.18,159.22,158.98,159.07,3127.0,136.1103,136.1445,135.9393,136.0163,3127.0
2019-05-23 11:50:00,159.11,159.17,158.8,158.8,3050.0,136.0505,136.1018,135.7854,135.7854,3050.0
2019-05-23 11:55:00,158.84,158.84,158.6,158.76,4773.0,135.8196,135.8196,135.6144,135.7512,4773.0
2019-05-23 12:00:00,158.72,159.02,158.72,158.86,7994.0,135.717,135.9735,135.717,135.8367,7994.0
2019-05-23 12:05:00,158.86,159.2,158.84,158.91,3370.0,135.8367,136.1274,135.8196,135.8795,3370.0
2019-05-23 12:10:00,158.91,159.12,158.89,159.12,1000.0,135.8795,136.059,135.8624,136.059,1000.0
2019-05-23 12:15:00,159.11,159.13,158.99,159.13,3200.0,136.0505,136.0676,135.9479,136.0676,3200.0
2019-05-23 12:20:00,159.02,159.23,159.01,159.19,3675.0,135.9735,136.1531,135.965,136.1189,3675.0
2019-05-23 12:25:00,159.25,159.45,159.23,159.41,3990.0,136.1702,136.3412,136.1531,136.307,3990.0
2019-05-23 12:30:00,159.4,159.41,158.94,159.0,8726.0,136.2985,136.307,135.9051,135.9564,8726.0
2019-05-23 12:35:00,159.03,159.08,158.84,158.84,6112.0,135.9821,136.0248,135.8196,135.8196,6112.0
2019-05-23 12:40:00,158.79,158.93,158.72,158.72,2400.0,135.7769,135.8966,135.717,135.717,2400.0
2019-05-23 12:45:00,158.8,158.84,158.63,158.78,8452.0,135.7854,135.8196,135.64,135.7683,8452.0
2019-05-23 12:50:00,158.65,158.65,158.27,158.33,4502.0,135.6571,135.6571,135.3322,135.3835,4502.0
2019-05-23 12:55:00,158.37,158.44,158.12,158.12,7353.0,135.4177,135.4776,135.204,135.204,7353.0
2019-05-23 13:00:00,158.12,158.3,158.0,158.3,7886.0,135.204,135.3579,135.1014,135.3579,7886.0
2019-05-23 13:05:00,158.35,158.35,158.23,158.25,2800.0,135.4006,135.4006,135.298,135.3151,2800.0
2019-05-23 13:10:00,158.27,158.31,158.12,158.12,3140.0,135.3322,135.3664,135.204,135.204,3140.0
2019-05-23 13:15:00,158.15,158.47,158.12,158.38,8716.0,135.2296,135.5032,135.204,135.4263,8716.0
2019-05-23 13:20:00,158.34,158.43,158.3,158.43,6600.0,135.3921,135.469,135.3579,135.469,6600.0
2019-05-23 13:25:00,158.43,158.61,158.43,158.59,9840.0,135.469,135.6229,135.469,135.6058,9840.0
2019-05-23 13:30:00,158.57,158.6,158.49,158.6,4113.0,135.5887,135.6144,135.5203,135.6144,4113.0
2019-05-23 13:35:00,158.59,158.77,158.5,158.77,3905.0,135.6058,135.7598,135.5289,135.7598,3905.0
2019-05-23 13:40:00,158.83,158.83,158.65,158.71,2225.0,135.8111,135.8111,135.6571,135.7085,2225.0
2019-05-23 13:45:00,158.7,158.72,158.57,158.62,3924.0,135.6999,135.717,135.5887,135.6315,3924.0
2019-05-23 13:50:00,158.55,158.62,158.51,158.62,2100.0,135.5716,135.6315,135.5374,135.6315,2100.0
2019-05-23 13:55:00,158.59,158.69,158.57,158.68,3646.0,135.6058,135.6914,135.5887,135.6828,3646.0
2019-05-23 14:00:00,158.68,158.77,158.51,158.51,5942.0,135.6828,135.7598,135.5374,135.5374,5942.0
2019-05-23 14:05:00,158.51,158.55,158.19,158.19,2628.0,135.5374,135.5716,135.2638,135.2638,2628.0
2019-05-23 14:10:00,158.22,158.36,158.14,158.36,5696.0,135.2895,135.4092,135.2211,135.4092,5696.0
2019-05-23 14:15:00,158.38,158.48,158.26,158.42,6613.0,135.4263,135.5118,135.3237,135.4605,6613.0
2019-05-23 14:20:00,158.44,158.56,158.4,158.46,4648.0,135.4776,135.5802,135.4434,135.4947,4648.0
2019-05-23 14:25:00,158.41,158.47,158.19,158.21,6300.0,135.4519,135.5032,135.2638,135.2809,6300.0
2019-05-23 14:30:00,158.2,158.41,158.2,158.4,6795.0,135.2724,135.4519,135.2724,135.4434,6795.0
2019-05-23 14:35:00,158.4,158.47,158.37,158.42,4912.0,135.4434,135.5032,135.4177,135.4605,4912.0
2019-05-23 14:40:00,158.46,158.46,158.24,158.29,5928.0,135.4947,135.4947,135.3066,135.3493,5928.0
2019-05-23 14:45:00,158.33,158.39,158.25,158.28,7840.0,135.3835,135.4348,135.3151,135.3408,7840.0
2019-05-23 14:50:00,158.27,158.38,158.18,158.25,9200.0,135.3322,135.4263,135.2553,135.3151,9200.0
2019-05-23 14:55:00,158.29,158.35,158.24,158.32,4911.0,135.3493,135.4006,135.3066,135.375,4911.0
2019-05-23 15:00:00,158.32,158.32,158.11,158.29,6991.0,135.375,135.375,135.1954,135.3493,6991.0
2019-05-23 15:05:00,158.24,158.31,158.16,158.31,9644.0,135.3066,135.3664,135.2382,135.3664,9644.0
2019-05-23 15:10:00,158.35,158.61,158.35,158.58,8790.0,135.4006,135.6229,135.4006,135.5973,8790.0
2019-05-23 15:15:00,158.57,158.85,158.51,158.75,9481.0,135.5887,135.8282,135.5374,135.7427,9481.0
2019-05-23 15:20:00,158.77,159.15,158.77,159.04,10891.0,135.7598,136.0847,135.7598,135.9906,10891.0
2019-05-23 15:25:00,159.03,159.58,159.0,159.46,15608.0,135.9821,136.4524,135.9564,136.3498,15608.0
2019-05-23 15:30:00,159.42,159.46,159.24,159.35,13531.0,136.3156,136.3498,136.1616,136.2557,13531.0
2019-05-23 15:35:00,159.38,159.5,159.22,159.22,22120.0,136.2813,136.384,136.1445,136.1445,22120.0
2019-05-23 15:40:00,159.23,159.23,158.87,158.96,18433.0,136.1531,136.1531,135.8453,135.9222,18433.0
2019-05-23 15:45:00,158.94,159.12,158.71,159.08,29428.0,135.9051,136.059,135.7085,136.0248,29428.0
2019-05-23 15:50:00,159.08,159.19,158.98,159.11,37342.0,136.0248,136.1189,135.9393,136.0505,37342.0
2019-05-23 15:55:00,159.11,159.43,158.93,159.26,65351.0,136.0505,136.3241,135.8966,136.1787,65351.0
2019-05-24 09:30:00,160.47,161.52,160.46,161.24,20603.0,137.2134,138.1112,137.2048,137.8718,20603.0
2019-05-24 09:35:00,161.25,161.46,160.91,160.92,7136.0,137.8803,138.0599,137.5896,137.5982,7136.0
2019-05-24 09:40:00,160.94,160.95,160.6,160.74,5188.0,137.6153,137.6238,137.3245,137.4442,5188.0
2019-05-24 09:45:00,160.65,160.73,160.37,160.55,6102.0,137.3673,137.4357,137.1279,137.2818,6102.0
2019-05-24 09:50:00,160.54,160.75,160.39,160.73,13623.0,137.2732,137.4528,137.145,137.4357,13623.0
2019-05-24 09:55:00,160.72,160.86,160.58,160.79,4200.0,137.4271,137.5469,137.3074,137.487,4200.0
2019-05-24 10:00:00,160.75,161.31,160.6,161.31,18971.0,137.4528,137.9316,137.3245,137.9316,18971.0
2019-05-24 10:05:00,161.24,161.24,160.97,161.03,15672.0,137.8718,137.8718,137.6409,137.6922,15672.0
2019-05-24 10:10:00,161.01,161.3,160.9,160.99,14806.0,137.6751,137.9231,137.5811,137.658,14806.0
2019-05-24 10:15:00,161.02,161.33,160.97,161.27,5703.0,137.6837,137.9487,137.6409,137.8974,5703.0
2019-05-24 10:20:00,161.3,161.32,161.04,161.2,10599.0,137.9231,137.9402,137.7008,137.8376,10599.0
2019-05-24 10:25:00,161.15,161.15,160.95,160.95,10336.0,137.7948,137.7948,137.6238,137.6238,10336.0
2019-05-24 10:30:00,161.0,161.07,160.79,160.8,6112.0,137.6666,137.7264,137.487,137.4956,6112.0
2019-05-24 10:35:00,160.73,160.73,160.6,160.62,1936.0,137.4357,137.4357,137.3245,137.3416,1936.0
2019-05-24 10:40:00,160.53,160.73,160.53,160.72,4998.0,137.2647,137.4357,137.2647,137.4271,4998.0
2019-05-24 10:45:00,160.79,160.86,160.5,160.5,3200.0,137.487,137.5469,137.239,137.239,3200.0
2019-05-24 10:50:00,160.5,160.5,160.13,160.17,7372.0,137.239,137.239,136.9227,136.9569,7372.0
2019-05-24 10:55:00,160.16,160.3,160.08,160.2,6867.0,136.9483,137.068,136.8799,136.9825,6867.0
2019-05-24 11:00:00,160.28,160.28,159.91,159.94,6032.0,137.0509,137.0509,136.7345,136.7602,6032.0
2019-05-24 11:05:00,160.05,160.17,160.04,160.08,5959.0,136.8542,136.9569,136.8457,136.8799,5959.0
2019-05-24 11:10:00,160.08,160.12,159.8,159.84,7940.0,136.8799,136.9141,136.6405,136.6747,7940.0
2019-05-24 11:15:00,159.77,159.82,159.42,159.45,12911.0,136.6148,136.6576,136.3156,136.3412,12911.0
2019-05-24 11:20:00,159.41,159.76,159.29,159.71,7447.0,136.307,136.6063,136.2044,136.5635,7447.0
2019-05-24 11:25:00,159.71,159.76,159.43,159.49,5027.0,136.5635,136.6063,136.3241,136.3754,5027.0
2019-05-24 11:30:00,159.59,159.64,159.55,159.61,2154.0,136.4609,136.5037,136.4267,136.478,2154.0
2019-05-24 11:35:00,159.66,159.91,159.65,159.82,2300.0,136.5208,136.7345,136.5122,136.6576,2300.0
2019-05-24 11:40:00,159.82,159.84,159.74,159.79,4825.0,136.6576,136.6747,136.5892,136.6319,4825.0
2019-05-24 11:45:00,159.79,159.79,159.62,159.7,4317.0,136.6319,136.6319,136.4866,136.555,4317.0
2019-05-24 11:50:00,159.7,159.93,159.63,159.93,10289.0,136.555,136.7516,136.4951,136.7516,10289.0
2019-05-24 11:55:00,159.94,159.94,159.87,159.91,4200.0,136.7602,136.7602,136.7003,136.7345,4200.0
2019-05-24 12:00:00,159.89,160.06,159.82,160.05,4257.0,136.7174,136.8628,136.6576,136.8542,4257.0
2019-05-24 12:05:00,160.09,160.19,160.03,160.08,5480.0,136.8885,136.974,136.8371,136.8799,5480.0
2019-05-24 12:10:00,160.05,160.09,159.89,160.03,6817.0,136.8542,136.8885,136.7174,136.8371,6817.0
2019-05-24 12:15:00,160.07,160.11,159.85,159.85,5999.0,136.8713,136.9056,136.6832,136.6832,5999.0
2019-05-24 12:20:00,159.93,160.17,159.92,160.12,3712.0,136.7516,136.9569,136.7431,136.9141,3712.0
2019-05-24 12:25:00,160.1,160.34,160.09,160.3,5727.0,136.897,137.1022,136.8885,137.068,5727.0
2019-05-24 12:30:00,160.31,160.49,160.29,160.41,3531.0,137.0766,137.2305,137.0595,137.1621,3531.0
2019-05-24 12:35:00,160.49,160.66,160.48,160.66,3234.0,137.2305,137.3758,137.2219,137.3758,3234.0
2019-05-24 12:40:00,160.71,160.71,160.49,160.53,4380.0,137.4186,137.4186,137.2305,137.2647,4380.0
2019-05-24 12:45:00,160.51,160.54,160.49,160.54,700.0,137.2476,137.2732,137.2305,137.2732,700.0
2019-05-24 12:50:00,160.54,160.77,160.49,160.77,6662.0,137.2732,137.4699,137.2305,137.4699,6662.0
2019-05-24 12:55:00,160.81,160.96,160.74,160.96,8664.0,137.5041,137.6324,137.4442,137.6324,8664.0
2019-05-24 13:00:00,161.0,161.12,160.99,161.03,7799.0,137.6666,137.7692,137.658,137.6922,7799.0
2019-05-24 13:05:00,160.98,161.19,160.98,161.19,3227.0,137.6495,137.829,137.6495,137.829,3227.0
2019-05-24 13:10:00,161.12,161.14,161.02,161.11,7065.0,137.7692,137.7863,137.6837,137.7606,7065.0
2019-05-24 13:15:00,161.09,161.15,161.0,161.07,4267.0,137.7435,137.7948,137.6666,137.7264,4267.0
2019-05-24 13:20:00,161.06,161.09,160.93,160.93,4202.0,137.7179,137.7435,137.6067,137.6067,4202.0
2019-05-24 13:25:00,160.89,160.89,160.77,160.77,3459.0,137.5725,137.5725,137.4699,137.4699,3459.0
2019-05-24 13:30:00,160.83,160.87,160.65,160.78,8981.0,137.5212,137.5554,137.3673,137.4785,8981.0
2019-05-24 13:35:00,160.77,160.81,160.71,160.77,2300.0,137.4699,137.5041,137.4186,137.4699,2300.0
2019-05-24 13:40:00,160.79,160.89,160.75,160.89,1400.0,137.487,137.5725,137.4528,137.5725,1400.0
2019-05-24 13:45:00,160.92,161.01,160.88,160.9,4461.0,137.5982,137.6751,137.564,137.5811,4461.0
2019-05-24 13:50:00,160.94,161.08,160.9,160.91,4030.0,137.6153,137.735,137.5811,137.5896,4030.0
2019-05-24 13:55:00,160.91,160.94,160.78,160.84,4269.0,137.5896,137.6153,137.4785,137.5298,4269.0
2019-05-24 14:00:00,160.81,160.86,160.7,160.75,4257.0,137.5041,137.5469,137.41,137.4528,4257.0
2019-05-24 14:05:00,160.7,160.7,160.53,160.62,4000.0,137.41,137.41,137.2647,137.3416,4000.0
2019-05-24 14:10:00,160.65,160.65,160.54,160.54,2500.0,137.3673,137.3673,137.2732,137.2732,2500.0
2019-05-24 14:15:00,160.54,160.58,160.45,160.47,6954.0,137.2732,137.3074,137.1963,137.2134,6954.0
2019-05-24 14:20:00,160.52,160.52,160.33,160.43,6632.0,137.2561,137.2561,137.0937,137.1792,6632.0
2019-05-24 14:25:00,160.39,160.46,160.26,160.26,4761.0,137.145,137.2048,137.0338,137.0338,4761.0
2019-05-24 14:30:00,160.24,160.39,160.22,160.36,5746.0,137.0167,137.145,136.9996,137.1193,5746.0
2019-05-24 14:35:00,160.38,160.45,160.38,160.43,2249.0,137.1364,137.1963,137.1364,137.1792,2249.0
2019-05-24 14:40:00,160.44,160.48,160.44,160.44,2841.0,137.1877,137.2219,137.1877,137.1877,2841.0
2019-05-24 14:45:00,160.46,160.46,160.34,160.36,3612.0,137.2048,137.2048,137.1022,137.1193,3612.0
2019-05-24 14:50:00,160.38,160.41,160.35,160.39,3269.0,137.1364,137.1621,137.1108,137.145,3269.0
2019-05-24 14:55:00,160.39,160.42,160.2,160.28,5238.0,137.145,137.1706,136.9825,137.0509,5238.0
2019-05-24 15:00:00,160.27,160.42,160.24,160.37,6025.0,137.0424,137.1706,137.0167,137.1279,6025.0
2019-05-24 15:05:00,160.38,160.52,160.37,160.45,9550.0,137.1364,137.2561,137.1279,137.1963,9550.0
2019-05-24 15:10:00,160.47,160.5,160.42,160.49,4575.0,137.2134,137.239,137.1706,137.2305,4575.0
2019-05-24 15:15:00,160.47,160.48,160.25,160.33,10981.0,137.2134,137.2219,137.0253,137.0937,10981.0
2019-05-24 15:20:00,160.34,160.45,160.34,160.43,6152.0,137.1022,137.1963,137.1022,137.1792,6152.0
2019-05-24 15:25:00,160.44,160.44,160.32,160.41,9982.0,137.1877,137.1877,137.0851,137.1621,9982.0
2019-05-24 15:30:00,160.4,160.43,160.29,160.32,11727.0,137.1535,137.1792,137.0595,137.0851,11727.0
2019-05-24 15:35:00,160.32,160.34,160.05,160.18,11625.0,137.0851,137.1022,136.8542,136.9654,11625.0
2019-05-24 15:40:00,160.12,160.17,160.06,160.09,13334.0,136.9141,136.9569,136.8628,136.8885,13334.0
2019-05-24 15:45:00,160.08,160.08,159.95,160.01,17698.0,136.8799,136.8799,136.7687,136.82,17698.0
2019-05-24 15:50:00,159.99,160.09,159.96,159.98,26782.0,136.8029,136.8885,136.7773,136.7944,26782.0
2019-05-24 15:55:00,159.97,160.08,159.87,159.92,60010.0,136.7858,136.8799,136.7003,136.7431,60010.0
2019-05-28 09:30:00,160.34,161.67,160.34,161.14,14190.0,137.1022,138.2395,137.1022,137.7863,14190.0
2019-05-28 09:35:00,161.1,161.18,160.68,160.68,5823.0,137.7521,137.8205,137.3929,137.3929,5823.0
2019-05-28 09:40:00,160.84,161.35,160.74,161.3,24134.0,137.5298,137.9658,137.4442,137.9231,24134.0
2019-05-28 09:45:00,161.27,161.5,161.06,161.06,7709.0,137.8974,138.0941,137.7179,137.7179,7709.0
2019-05-28 09:50:00,161.21,161.35,161.17,161.33,5950.0,137.8461,137.9658,137.8119,137.9487,5950.0
2019-05-28 09:55:00,161.25,161.35,160.76,160.88,20415.0,137.8803,137.9658,137.4613,137.564,20415.0
2019-05-28 10:00:00,160.91,160.98,160.67,160.7,9179.0,137.5896,137.6495,137.3844,137.41,9179.0
2019-05-28 10:05:00,160.7,161.25,160.55,161.0,10767.0,137.41,137.8803,137.2818,137.6666,10767.0
2019-05-28 10:10:00,160.98,160.98,160.51,160.81,7699.0,137.6495,137.6495,137.2476,137.5041,7699.0
2019-05-28 10:15:00,160.81,160.89,160.49,160.49,5918.0,137.5041,137.5725,137.2305,137.2305,5918.0
2019-05-28 10:20:00,160.51,160.51,160.19,160.25,10843.0,137.2476,137.2476,136.974,137.0253,10843.0
2019-05-28 10:25:00,160.25,160.33,160.08,160.21,14983.0,137.0253,137.0937,136.8799,136.9911,14983.0
2019-05-28 10:30:00,160.2,160.26,159.73,159.95,24641.0,136.9825,137.0338,136.5806,136.7687,24641.0
2019-05-28 10:35:00,159.97,160.04,159.79,159.81,7605.0,136.7858,136.8457,136.6319,136.649,7605.0
2019-05-28 10:40:00,159.82,160.0,159.69,159.86,3998.0,136.6576,136.8115,136.5464,136.6918,3998.0
2019-05-28 10:45:00,159.72,159.84,159.66,159.76,3240.0,136.5721,136.6747,136.5208,136.6063,3240.0
2019-05-28 10:50:00,159.76,159.76,159.41,159.41,9866.0,136.6063,136.6063,136.307,136.307,9866.0
2019-05-28 10:55:00,159.34,159.79,159.34,159.68,4875.0,136.2471,136.6319,136.2471,136.5379,4875.0
2019-05-28 11:00:00,159.68,160.01,159.68,159.86,13755.0,136.5379,136.82,136.5379,136.6918,13755.0
2019-05-28 11:05:00,159.9,160.0,159.73,159.73,7717.0,136.726,136.8115,136.5806,136.5806,7717.0
2019-05-28 11:10:00,159.73,160.08,159.66,159.96,10858.0,136.5806,136.8799,136.5208,136.7773,10858.0
2019-05-28 11:15:00,159.96,160.34,159.86,160.31,23529.0,136.7773,137.1022,136.6918,137.0766,23529.0
2019-05-28 11:20:00,160.29,160.35,159.95,159.95,9205.0,137.0595,137.1108,136.7687,136.7687,9205.0
2019-05-28 11:25:00,160.01,160.07,159.68,159.68,4947.0,136.82,136.8713,136.5379,136.5379,4947.0
2019-05-28 11:30:00,159.6,159.62,159.36,159.53,5805.0,136.4695,136.4866,136.2642,136.4096,5805.0
2019-05-28 11:35:00,159.69,159.83,159.55,159.83,7834.0,136.5464,136.6661,136.4267,136.6661,7834.0
2019-05-28 11:40:00,159.83,160.05,159.83,160.0,3113.0,136.6661,136.8542,136.6661,136.8115,3113.0
2019-05-28 11:45:00,159.91,159.91,159.8,159.89,5857.0,136.7345,136.7345,136.6405,136.7174,5857.0
2019-05-28 11:50:00,159.8,159.84,159.59,159.73,1291.0,136.6405,136.6747,136.4609,136.5806,1291.0
2019-05-28 11:55:00,159.77,159.93,159.77,159.92,1960.0,136.6148,136.7516,136.6148,136.7431,1960.0
2019-05-28 12:00:00,159.88,160.03,159.84,159.96,2099.0,136.7089,136.8371,136.6747,136.7773,2099.0
2019-05-28 12:05:00,159.99,160.05,159.9,159.9,3416.0,136.8029,136.8542,136.726,136.726,3416.0
2019-05-28 12:10:00,159.91,160.08,159.86,160.01,1441.0,136.7345,136.8799,136.6918,136.82,1441.0
2019-05-28 12:15:00,159.98,159.98,159.87,159.93,1450.0,136.7944,136.7944,136.7003,136.7516,1450.0
2019-05-28 12:20:00,159.86,159.96,159.83,159.83,2555.0,136.6918,136.7773,136.6661,136.6661,2555.0
2019-05-28 12:25:00,159.74,159.77,159.69,159.77,1350.0,136.5892,136.6148,136.5464,136.6148,1350.0
2019-05-28 12:30:00,159.78,159.84,159.54,159.81,5160.0,136.6234,136.6747,136.4182,136.649,5160.0
2019-05-28 12:35:00,159.74,159.87,159.7,159.82,4037.0,136.5892,136.7003,136.555,136.6576,4037.0
2019-05-28 12:40:00,159.84,159.86,159.78,159.8,1764.0,136.6747,136.6918,136.6234,136.6405,1764.0
2019-05-28 12:45:00,159.83,160.1,159.83,160.1,4213.0,136.6661,136.897,136.6661,136.897,4213.0
2019-05-28 12:50:00,160.02,160.2,160.01,160.13,2041.0,136.8286,136.9825,136.82,136.9227,2041.0
2019-05-28 12:55:00,160.13,160.13,159.88,159.92,2796.0,136.9227,136.9227,136.7089,136.7431,2796.0
2019-05-28 13:00:00,160.0,160.14,160.0,160.09,2466.0,136.8115,136.9312,136.8115,136.8885,2466.0
2019-05-28 13:05:00,160.01,160.11,159.97,160.11,2526.0,136.82,136.9056,136.7858,136.9056,2526.0
2019-05-28 13:10:00,160.15,160.2,160.13,160.13,2905.0,136.9398,136.9825,136.9227,136.9227,2905.0
2019-05-28 13:15:00,160.09,160.2,160.09,160.19,1908.0,136.8885,136.9825,136.8885,136.974,1908.0
2019-05-28 13:20:00,160.22,160.27,160.16,160.16,1300.0,136.9996,137.0424,136.9483,136.9483,1300.0
2019-05-28 13:25:00,160.14,160.14,160.01,160.08,4061.0,136.9312,136.9312,136.82,136.8799,4061.0
2019-05-28 13:30:00,160.01,160.16,160.01,160.11,1175.0,136.82,136.9483,136.82,136.9056,1175.0
2019-05-28 13:35:00,160.15,160.18,160.11,160.15,954.0,136.9398,136.9654,136.9056,136.9398,954.0
2019-05-28 13:40:00,160.2,160.23,160.16,160.22,1040.0,136.9825,137.0082,136.9483,136.9996,1040.0
2019-05-28 13:45:00,160.18,160.22,160.15,160.16,2200.0,136.9654,136.9996,136.9398,136.9483,2200.0
2019-05-28 13:50:00,160.14,160.15,159.93,159.93,7087.0,136.9312,136.9398,136.7516,136.7516,7087.0
2019-05-28 13:55:00,159.93,160.02,159.84,160.01,3900.0,136.7516,136.8286,136.6747,136.82,3900.0
2019-05-28 14:00:00,159.97,160.0,159.85,159.85,1526.0,136.7858,136.8115,136.6832,136.6832,1526.0
2019-05-28 14:05:00,159.87,159.92,159.86,159.88,1344.0,136.7003,136.7431,136.6918,136.7089,1344.0
2019-05-28 14:10:00,159.88,159.91,159.75,159.85,5825.0,136.7089,136.7345,136.5977,136.6832,5825.0
2019-05-28 14:15:00,159.79,159.91,159.79,159.81,1440.0,136.6319,136.7345,136.6319,136.649,1440.0
2019-05-28 14:20:00,159.83,159.83,159.68,159.71,2982.0,136.6661,136.6661,136.5379,136.5635,2982.0
2019-05-28 14:25:00,159.63,159.64,159.48,159.48,5689.0,136.4951,136.5037,136.3669,136.3669,5689.0
2019-05-28 14:30:00,159.44,159.59,159.43,159.54,5167.0,136.3327,136.4609,136.3241,136.4182,5167.0
2019-05-28 14:35:00,159.47,159.52,159.37,159.49,1500.0,136.3583,136.4011,136.2728,136.3754,1500.0
2019-05-28 14:40:00,159.49,159.49,159.09,159.18,2450.0,136.3754,136.3754,136.0334,136.1103,2450.0
2019-05-28 14:45:00,159.12,159.23,159.12,159.21,2969.0,136.059,136.1531,136.059,136.136,2969.0
2019-05-28 14:50:00,159.16,159.24,158.96,158.96,5480.0,136.0932,136.1616,135.9222,135.9222,5480.0
2019-05-28 14:55:00,159.03,159.09,159.0,159.08,5609.0,135.9821,136.0334,135.9564,136.0248,5609.0
2019-05-28 15:00:00,159.04,159.06,158.88,158.88,3242.0,135.9906,136.0077,135.8538,135.8538,3242.0
2019-05-28 15:05:00,158.91,159.1,158.91,158.99,3694.0,135.8795,136.0419,135.8795,135.9479,3694.0
2019-05-28 15:10:00,158.96,158.96,158.72,158.77,3325.0,135.9222,135.9222,135.717,135.7598,3325.0
2019-05-28 15:15:00,158.74,158.96,158.74,158.96,5003.0,135.7341,135.9222,135.7341,135.9222,5003.0
2019-05-28 15:20:00,158.94,158.94,158.75,158.82,14082.0,135.9051,135.9051,135.7427,135.8025,14082.0
2019-05-28 15:25:00,158.83,159.08,158.83,158.97,23317.0,135.8111,136.0248,135.8111,135.9308,23317.0
2019-05-28 15:30:00,159.0,159.15,158.93,158.96,7485.0,135.9564,136.0847,135.8966,135.9222,7485.0
2019-05-28 15:35:00,158.98,159.1,158.89,158.99,6530.0,135.9393,136.0419,135.8624,135.9479,6530.0
2019-05-28 15:40:00,158.95,158.99,158.72,158.72,12704.0,135.9137,135.9479,135.717,135.717,12704.0
2019-05-28 15:45:00,158.69,158.98,158.69,158.8,11318.0,135.6914,135.9393,135.6914,135.7854,11318.0
2019-05-28 15:50:00,158.8,158.97,158.8,158.91,20190.0,135.7854,135.9308,135.7854,135.8795,20190.0
2019-05-28 15:55:00,158.89,158.91,158.68,158.69,31802.0,135.8624,135.8795,135.6828,135.6914,31802.0
2019-05-29 09:30:00,157.59,157.68,156.24,157.0,32947.0,134.7508,134.8277,133.5964,134.2463,32947.0
2019-05-29 09:35:00,157.17,157.19,156.52,156.81,10757.0,134.3916,134.4087,133.8358,134.0838,10757.0
2019-05-29 09:40:00,156.85,157.46,156.69,157.46,12102.0,134.118,134.6396,133.9812,134.6396,12102.0
2019-05-29 09:45:00,157.34,157.35,156.83,157.35,11693.0,134.537,134.5456,134.1009,134.5456,11693.0
2019-05-29 09:50:00,157.36,157.42,157.05,157.12,5907.0,134.5541,134.6054,134.289,134.3489,5907.0
2019-05-29 09:55:00,157.27,157.69,157.26,157.58,6438.0,134.4771,134.8363,134.4686,134.7422,6438.0
2019-05-29 10:00:00,157.58,158.0,157.58,157.94,15661.0,134.7422,135.1014,134.7422,135.05,15661.0
2019-05-29 10:05:00,158.01,158.18,157.73,157.88,5726.0,135.1099,135.2553,134.8705,134.9987,5726.0
2019-05-29 10:10:00,157.94,158.08,157.67,158.08,8666.0,135.05,135.1698,134.8192,135.1698,8666.0
2019-05-29 10:15:00,158.08,158.5,158.08,158.46,5199.0,135.1698,135.5289,135.1698,135.4947,5199.0
2019-05-29 10:20:00,158.57,158.57,158.35,158.46,4920.0,135.5887,135.5887,135.4006,135.4947,4920.0
2019-05-29 10:25:00,158.5,158.79,158.47,158.79,8200.0,135.5289,135.7769,135.5032,135.7769,8200.0
2019-05-29 10:30:00,158.84,159.08,158.81,159.0,10812.0,135.8196,136.0248,135.794,135.9564,10812.0
2019-05-29 10:35:00,158.92,158.94,158.54,158.54,3657.0,135.888,135.9051,135.5631,135.5631,3657.0
2019-05-29 10:40:00,158.59,158.76,158.57,158.67,11018.0,135.6058,135.7512,135.5887,135.6742,11018.0
2019-05-29 10:45:00,158.66,158.71,158.57,158.68,5540.0,135.6657,135.7085,135.5887,135.6828,5540.0
2019-05-29 10:50:00,158.73,158.89,158.67,158.86,8284.0,135.7256,135.8624,135.6742,135.8367,8284.0
2019-05-29 10:55:00,158.81,158.95,158.73,158.75,4115.0,135.794,135.9137,135.7256,135.7427,4115.0
2019-05-29 11:00:00,158.72,159.11,158.66,158.94,9501.0,135.717,136.0505,135.6657,135.9051,9501.0
2019-05-29 11:05:00,158.84,159.14,158.8,159.01,2496.0,135.8196,136.0761,135.7854,135.965,2496.0
2019-05-29 11:10:00,158.97,158.98,158.48,158.5,5863.0,135.9308,135.9393,135.5118,135.5289,5863.0
2019-05-29 11:15:00,158.47,158.61,158.39,158.39,5434.0,135.5032,135.6229,135.4348,135.4348,5434.0
2019-05-29 11:20:00,158.38,158.38,157.96,157.97,6851.0,135.4263,135.4263,135.0671,135.0757,6851.0
2019-05-29 11:25:00,157.96,157.98,157.69,157.77,7078.0,135.0671,135.0842,134.8363,134.9047,7078.0
2019-05-29 11:30:00,157.84,157.93,157.62,157.85,8523.0,134.9645,135.0415,134.7764,134.9731,8523.0
2019-05-29 11:35:00,157.91,157.91,157.41,157.41,6610.0,135.0244,135.0244,134.5969,134.5969,6610.0
2019-05-29 11:40:00,157.4,157.45,157.07,157.19,8928.0,134.5883,134.6311,134.3061,134.4087,8928.0
2019-05-29 11:45:00,157.19,157.36,157.17,157.28,2773.0,134.4087,134.5541,134.3916,134.4857,2773.0
2019-05-29 11:50:00,157.23,157.25,156.94,156.96,2300.0,134.4429,134.46,134.195,134.2121,2300.0
2019-05-29 11:55:00,157.02,157.12,156.91,157.12,5400.0,134.2634,134.3489,134.1693,134.3489,5400.0
2019-05-29 12:00:00,157.15,157.15,157.01,157.14,3546.0,134.3745,134.3745,134.2548,134.366,3546.0
2019-05-29 12:05:00,157.07,157.37,157.02,157.28,8951.0,134.3061,134.5627,134.2634,134.4857,8951.0
2019-05-29 12:10:00,157.25,157.27,157.06,157.21,8538.0,134.46,134.4771,134.2976,134.4258,8538.0
2019-05-29 12:15:00,157.2,157.2,156.98,157.0,4632.0,134.4173,134.4173,134.2292,134.2463,4632.0
2019-05-29 12:20:00,157.03,157.09,157.01,157.06,5755.0,134.2719,134.3232,134.2548,134.2976,5755.0
2019-05-29 12:25:00,157.06,157.46,157.06,157.39,7112.0,134.2976,134.6396,134.2976,134.5798,7112.0
2019-05-29 12:30:00,157.38,157.43,157.2,157.2,6701.0,134.5712,134.614,134.4173,134.4173,6701.0
2019-05-29 12:35:00,157.26,157.39,157.16,157.34,5600.0,134.4686,134.5798,134.3831,134.537,5600.0
2019-05-29 12:40:00,157.35,157.73,157.34,157.71,3504.0,134.5456,134.8705,134.537,134.8534,3504.0
2019-05-29 12:45:00,157.69,157.9,157.64,157.78,3527.0,134.8363,135.0158,134.7935,134.9132,3527.0
2019-05-29 12:50:00,157.75,157.83,157.62,157.63,3180.0,134.8876,134.956,134.7764,134.785,3180.0
2019-05-29 12:55:00,157.62,157.64,157.55,157.64,3334.0,134.7764,134.7935,134.7166,134.7935,3334.0
2019-05-29 13:00:00,157.68,157.74,157.5,157.5,3709.0,134.8277,134.879,134.6738,134.6738,3709.0
2019-05-29 13:05:00,157.52,158.15,157.52,158.14,6274.0,134.6909,135.2296,134.6909,135.2211,6274.0
2019-05-29 13:10:00,158.17,158.5,158.17,158.23,9167.0,135.2467,135.5289,135.2467,135.298,9167.0
2019-05-29 13:15:00,158.27,158.28,158.14,158.14,2308.0,135.3322,135.3408,135.2211,135.2211,2308.0
2019-05-29 13:20:00,158.12,158.18,157.96,158.18,4253.0,135.204,135.2553,135.0671,135.2553,4253.0
2019-05-29 13:25:00,158.19,158.28,158.13,158.2,3477.0,135.2638,135.3408,135.2125,135.2724,3477.0
2019-05-29 13:30:00,158.17,158.27,158.11,158.27,4794.0,135.2467,135.3322,135.1954,135.3322,4794.0
2019-05-29 13:35:00,158.29,158.29,158.05,158.18,5035.0,135.3493,135.3493,135.1441,135.2553,5035.0
2019-05-29 13:40:00,158.19,158.19,157.87,157.92,2586.0,135.2638,135.2638,134.9902,135.0329,2586.0
2019-05-29 13:45:00,157.95,157.97,157.75,157.84,7098.0,135.0586,135.0757,134.8876,134.9645,7098.0
2019-05-29 13:50:00,157.88,157.98,157.76,157.76,5800.0,134.9987,135.0842,134.8961,134.8961,5800.0
2019-05-29 13:55:00,157.81,157.89,157.76,157.77,2349.0,134.9389,135.0073,134.8961,134.9047,2349.0
2019-05-29 14:00:00,157.79,157.91,157.77,157.83,3297.0,134.9218,135.0244,134.9047,134.956,3297.0
2019-05-29 14:05:00,157.82,157.91,157.77,157.78,2978.0,134.9474,135.0244,134.9047,134.9132,2978.0
2019-05-29 14:10:00,157.77,157.84,157.58,157.62,2700.0,134.9047,134.9645,134.7422,134.7764,2700.0
2019-05-29 14:15:00,157.61,157.77,157.6,157.65,3700.0,134.7679,134.9047,134.7593,134.8021,3700.0
2019-05-29 14:20:00,157.69,157.72,157.66,157.72,1620.0,134.8363,134.8619,134.8106,134.8619,1620.0
2019-05-29 14:25:00,157.7,157.9,157.68,157.9,2900.0,134.8448,135.0158,134.8277,135.0158,2900.0
2019-05-29 14:30:00,157.85,157.86,157.6,157.76,3401.0,134.9731,134.9816,134.7593,134.8961,3401.0
2019-05-29 14:35:00,157.8,157.8,157.58,157.67,4313.0,134.9303,134.9303,134.7422,134.8192,4313.0
2019-05-29 14:40:00,157.69,157.69,157.5,157.54,2400.0,134.8363,134.8363,134.6738,134.708,2400.0
2019-05-29 14:45:00,157.58,157.71,157.52,157.6,3233.0,134.7422,134.8534,134.6909,134.7593,3233.0
2019-05-29 14:50:00,157.58,157.58,157.41,157.49,5532.0,134.7422,134.7422,134.5969,134.6653,5532.0
2019-05-29 14:55:00,157.46,157.71,157.42,157.67,4902.0,134.6396,134.8534,134.6054,134.8192,4902.0
2019-05-29 15:00:00,157.66,157.66,157.32,157.46,5302.0,134.8106,134.8106,134.5199,134.6396,5302.0
2019-05-29 15:05:00,157.44,157.64,157.43,157.58,4616.0,134.6225,134.7935,134.614,134.7422,4616.0
2019-05-29 15:10:00,157.63,157.75,157.55,157.71,5811.0,134.785,134.8876,134.7166,134.8534,5811.0
2019-05-29 15:15:00,157.76,157.83,157.67,157.72,3651.0,134.8961,134.956,134.8192,134.8619,3651.0
2019-05-29 15:20:00,157.71,157.95,157.66,157.84,8200.0,134.8534,135.0586,134.8106,134.9645,8200.0
2019-05-29 15:25:00,157.78,158.03,157.77,158.03,6504.0,134.9132,135.127,134.9047,135.127,6504.0
2019-05-29 15:30:00,158.01,158.28,157.96,158.28,11829.0,135.1099,135.3408,135.0671,135.3408,11829.0
2019-05-29 15:35:00,158.44,158.52,158.38,158.38,22534.0,135.4776,135.546,135.4263,135.4263,22534.0
2019-05-29 15:40:00,158.42,158.47,158.27,158.37,27777.0,135.4605,135.5032,135.3322,135.4177,27777.0
2019-05-29 15:45:00,158.37,158.48,158.08,158.17,19037.0,135.4177,135.5118,135.1698,135.2467,19037.0
2019-05-29 15:50:00,158.19,158.22,157.85,158.0,32688.0,135.2638,135.2895,134.9731,135.1014,32688.0
2019-05-29 15:55:00,158.02,158.22,157.91,157.92,99679.0,135.1185,135.2895,135.0244,135.0329,99679.0
2019-05-30 09:30:00,158.82,159.42,158.47,159.03,13196.0,135.8025,136.3156,135.5032,135.9821,13196.0
2019-05-30 09:35:00,159.03,159.5,158.82,159.5,7727.0,135.9821,136.384,135.8025,136.384,7727.0
2019-05-30 09:40:00,159.47,159.97,159.26,159.85,15131.0,136.3583,136.7858,136.1787,136.6832,15131.0
2019-05-30 09:45:00,159.7,159.82,159.43,159.45,6893.0,136.555,136.6576,136.3241,136.3412,6893.0
2019-05-30 09:50:00,159.49,159.56,159.22,159.56,3107.0,136.3754,136.4353,136.1445,136.4353,3107.0
2019-05-30 09:55:00,159.57,159.59,159.29,159.5,4122.0,136.4438,136.4609,136.2044,136.384,4122.0
2019-05-30 10:00:00,159.48,159.58,159.36,159.55,3743.0,136.3669,136.4524,136.2642,136.4267,3743.0
2019-05-30 10:05:00,159.51,159.51,159.26,159.27,4238.0,136.3925,136.3925,136.1787,136.1873,4238.0
2019-05-30 10:10:00,159.2,159.26,159.13,159.14,3988.0,136.1274,136.1787,136.0676,136.0761,3988.0
2019-05-30 10:15:00,159.18,159.19,158.83,158.94,7581.0,136.1103,136.1189,135.8111,135.9051,7581.0
2019-05-30 10:20:00,159.0,159.16,158.92,158.92,8881.0,135.9564,136.0932,135.888,135.888,8881.0
2019-05-30 10:25:00,158.88,159.0,158.82,158.82,4087.0,135.8538,135.9564,135.8025,135.8025,4087.0
2019-05-30 10:30:00,158.93,159.33,158.93,159.33,9839.0,135.8966,136.2386,135.8966,136.2386,9839.0
2019-05-30 10:35:00,159.34,159.34,158.99,159.0,9013.0,136.2471,136.2471,135.9479,135.9564,9013.0
2019-05-30 10:40:00,158.99,159.03,158.82,158.85,7890.0,135.9479,135.9821,135.8025,135.8282,7890.0
2019-05-30 10:45:00,158.76,158.86,158.59,158.86,17190.0,135.7512,135.8367,135.6058,135.8367,17190.0
2019-05-30 10:50:00,158.88,158.88,158.31,158.35,18607.0,135.8538,135.8538,135.3664,135.4006,18607.0
2019-05-30 10:55:00,158.35,158.61,158.28,158.31,14524.0,135.4006,135.6229,135.3408,135.3664,14524.0
2019-05-30 11:00:00,158.31,158.34,157.98,158.31,14947.0,135.3664,135.3921,135.0842,135.3664,14947.0
2019-05-30 11:05:00,158.31,158.55,158.11,158.55,10261.0,135.3664,135.5716,135.1954,135.5716,10261.0
2019-05-30 11:10:00,158.51,158.61,158.36,158.58,10042.0,135.5374,135.6229,135.4092,135.5973,10042.0
2019-05-30 11:15:00,158.58,158.68,158.12,158.12,8855.0,135.5973,135.6828,135.204,135.204,8855.0
2019-05-30 11:20:00,158.12,158.29,158.12,158.25,7025.0,135.204,135.3493,135.204,135.3151,7025.0
2019-05-30 11:25:00,158.26,158.43,158.26,158.32,7211.0,135.3237,135.469,135.3237,135.375,7211.0
2019-05-30 11:30:00,158.36,158.41,158.15,158.35,9112.0,135.4092,135.4519,135.2296,135.4006,9112.0
2019-05-30 11:35:00,158.39,158.51,158.17,158.49,10432.0,135.4348,135.5374,135.2467,135.5203,10432.0
2019-05-30 11:40:00,158.5,158.5,158.24,158.24,6390.0,135.5289,135.5289,135.3066,135.3066,6390.0
2019-05-30 11:45:00,158.26,158.29,158.2,158.29,5344.0,135.3237,135.3493,135.2724,135.3493,5344.0
2019-05-30 11:50:00,158.31,158.31,158.07,158.13,4914.0,135.3664,135.3664,135.1612,135.2125,4914.0
2019-05-30 11:55:00,158.14,158.23,157.87,158.23,16698.0,135.2211,135.298,134.9902,135.298,16698.0
2019-05-30 12:00:00,158.19,158.32,158.17,158.2,5288.0,135.2638,135.375,135.2467,135.2724,5288.0
2019-05-30 12:05:00,158.15,158.34,158.15,158.29,3385.0,135.2296,135.3921,135.2296,135.3493,3385.0
2019-05-30 12:10:00,158.27,158.44,158.27,158.44,1710.0,135.3322,135.4776,135.3322,135.4776,1710.0
2019-05-30 12:15:00,158.5,158.65,158.42,158.59,3107.0,135.5289,135.6571,135.4605,135.6058,3107.0
2019-05-30 12:20:00,158.52,158.74,158.52,158.72,2787.0,135.546,135.7341,135.546,135.717,2787.0
2019-05-30 12:25:00,158.75,158.75,158.58,158.59,3448.0,135.7427,135.7427,135.5973,135.6058,3448.0
2019-05-30 12:30:00,158.58,158.6,158.49,158.6,2206.0,135.5973,135.6144,135.5203,135.6144,2206.0
2019-05-30 12:35:00,158.73,159.0,158.73,159.0,2259.0,135.7256,135.9564,135.7256,135.9564,2259.0
2019-05-30 12:40:00,159.03,159.06,158.95,159.05,2379.0,135.9821,136.0077,135.9137,135.9992,2379.0
2019-05-30 12:45:00,159.04,159.15,159.0,159.14,3915.0,135.9906,136.0847,135.9564,136.0761,3915.0
2019-05-30 12:50:00,159.15,159.29,158.95,158.99,13885.0,136.0847,136.2044,135.9137,135.9479,13885.0
2019-05-30 12:55:00,158.89,158.93,158.86,158.88,1703.0,135.8624,135.8966,135.8367,135.8538,1703.0
2019-05-30 13:00:00,158.86,158.89,158.72,158.75,2248.0,135.8367,135.8624,135.717,135.7427,2248.0
2019-05-30 13:05:00,158.71,158.85,158.64,158.84,2901.0,135.7085,135.8282,135.6486,135.8196,2901.0
2019-05-30 13:10:00,158.88,158.95,158.82,158.89,4203.0,135.8538,135.9137,135.8025,135.8624,4203.0
2019-05-30 13:15:00,158.89,158.9,158.64,158.71,5520.0,135.8624,135.8709,135.6486,135.7085,5520.0
2019-05-30 13:20:00,158.73,158.79,158.62,158.79,2000.0,135.7256,135.7769,135.6315,135.7769,2000.0
2019-05-30 13:25:00,158.73,158.75,158.58,158.61,2503.0,135.7256,135.7427,135.5973,135.6229,2503.0
2019-05-30 13:30:00,158.64,158.64,158.38,158.44,1818.0,135.6486,135.6486,135.4263,135.4776,1818.0
2019-05-30 13:35:00,158.4,158.58,158.34,158.58,1859.0,135.4434,135.5973,135.3921,135.5973,1859.0
2019-05-30 13:40:00,158.52,158.55,158.43,158.48,2051.0,135.546,135.5716,135.469,135.5118,2051.0
2019-05-30 13:45:00,158.51,158.51,158.35,158.43,5191.0,135.5374,135.5374,135.4006,135.469,5191.0
2019-05-30 13:50:00,158.47,158.52,158.41,158.44,2400.0,135.5032,135.546,135.4519,135.4776,2400.0
2019-05-30 13:55:00,158.47,158.49,158.47,158.49,711.0,135.5032,135.5203,135.5032,135.5203,711.0
2019-05-30 14:00:00,158.57,158.72,158.57,158.61,4607.0,135.5887,135.717,135.5887,135.6229,4607.0
2019-05-30 14:05:00,158.6,158.61,158.52,158.55,3993.0,135.6144,135.6229,135.546,135.5716,3993.0
2019-05-30 14:10:00,158.58,158.61,158.51,158.51,2795.0,135.5973,135.6229,135.5374,135.5374,2795.0
2019-05-30 14:15:00,158.45,158.49,158.39,158.44,2600.0,135.4861,135.5203,135.4348,135.4776,2600.0
2019-05-30 14:20:00,158.46,158.46,158.23,158.29,4440.0,135.4947,135.4947,135.298,135.3493,4440.0
2019-05-30 14:25:00,158.25,158.3,158.19,158.25,2929.0,135.3151,135.3579,135.2638,135.3151,2929.0
2019-05-30 14:30:00,158.21,158.24,158.17,158.18,2239.0,135.2809,135.3066,135.2467,135.2553,2239.0
2019-05-30 14:35:00,158.21,158.21,157.87,157.93,54853.0,135.2809,135.2809,134.9902,135.0415,54853.0
2019-05-30 14:40:00,157.95,158.0,157.87,157.98,5100.0,135.0586,135.1014,134.9902,135.0842,5100.0
2019-05-30 14:45:00,157.96,158.11,157.91,158.1,16067.0,135.0671,135.1954,135.0244,135.1869,16067.0
2019-05-30 14:50:00,158.1,158.37,158.07,158.35,4043.0,135.1869,135.4177,135.1612,135.4006,4043.0
2019-05-30 14:55:00,158.4,158.59,158.32,158.43,7428.0,135.4434,135.6058,135.375,135.469,7428.0
2019-05-30 15:00:00,158.35,158.37,158.29,158.32,4580.0,135.4006,135.4177,135.3493,135.375,4580.0
2019-05-30 15:05:00,158.31,158.31,157.86,158.08,13149.0,135.3664,135.3664,134.9816,135.1698,13149.0
2019-05-30 15:10:00,158.17,158.36,158.15,158.28,6736.0,135.2467,135.4092,135.2296,135.3408,6736.0
2019-05-30 15:15:00,158.17,158.31,158.15,158.24,8511.0,135.2467,135.3664,135.2296,135.3066,8511.0
2019-05-30 15:20:00,158.26,158.37,158.23,158.35,7434.0,135.3237,135.4177,135.298,135.4006,7434.0
2019-05-30 15:25:00,158.32,158.51,158.22,158.43,8023.0,135.375,135.5374,135.2895,135.469,8023.0
2019-05-30 15:30:00,158.41,158.41,158.25,158.31,9263.0,135.4519,135.4519,135.3151,135.3664,9263.0
2019-05-30 15:35:00,158.31,158.6,158.3,158.42,15445.0,135.3664,135.6144,135.3579,135.4605,15445.0
2019-05-30 15:40:00,158.42,158.46,158.3,158.45,10691.0,135.4605,135.4947,135.3579,135.4861,10691.0
2019-05-30 15:45:00,158.46,158.51,158.34,158.38,18657.0,135.4947,135.5374,135.3921,135.4263,18657.0
2019-05-30 15:50:00,158.38,158.41,158.19,158.21,34729.0,135.4263,135.4519,135.2638,135.2809,34729.0
2019-05-30 15:55:00,158.22,158.59,158.2,158.52,66936.0,135.2895,135.6058,135.2724,135.546,66936.0
2019-05-31 09:30:00,154.9,155.24,154.02,154.63,51918.0,132.4506,132.7414,131.6982,132.2198,51918.0
2019-05-31 09:35:00,154.8,155.04,154.0,154.16,21242.0,132.3651,132.5703,131.6811,131.8179,21242.0
2019-05-31 09:40:00,154.35,154.35,153.57,154.23,24147.0,131.9803,131.9803,131.3134,131.8777,24147.0
2019-05-31 09:45:00,154.18,154.36,153.75,153.8,14996.0,131.835,131.9889,131.4673,131.51,14996.0
2019-05-31 09:50:00,153.86,154.12,153.57,154.01,19515.0,131.5614,131.7837,131.3134,131.6896,19515.0
2019-05-31 09:55:00,154.06,154.38,154.01,154.36,17358.0,131.7324,132.006,131.6896,131.9889,17358.0
2019-05-31 10:00:00,154.38,154.46,154.17,154.34,14821.0,132.006,132.0744,131.8264,131.9718,14821.0
2019-05-31 10:05:00,154.38,154.4,154.14,154.29,10024.0,132.006,132.0231,131.8008,131.929,10024.0
2019-05-31 10:10:00,154.25,154.27,154.11,154.27,8979.0,131.8948,131.9119,131.7751,131.9119,8979.0
2019-05-31 10:15:00,154.35,154.43,154.31,154.41,3916.0,131.9803,132.0487,131.9461,132.0316,3916.0
2019-05-31 10:20:00,154.43,154.62,154.33,154.61,3389.0,132.0487,132.2112,131.9632,132.2027,3389.0
2019-05-31 10:25:00,154.64,154.8,154.48,154.57,6185.0,132.2283,132.3651,132.0915,132.1685,6185.0
2019-05-31 10:30:00,154.57,154.72,154.52,154.53,5798.0,132.1685,132.2967,132.1257,132.1343,5798.0
2019-05-31 10:35:00,154.49,154.59,154.45,154.57,4482.0,132.1,132.1856,132.0658,132.1685,4482.0
2019-05-31 10:40:00,154.48,154.49,154.25,154.25,4257.0,132.0915,132.1,131.8948,131.8948,4257.0
2019-05-31 10:45:00,154.25,154.53,154.14,154.53,4395.0,131.8948,132.1343,131.8008,132.1343,4395.0
2019-05-31 10:50:00,154.58,154.74,154.51,154.51,7447.0,132.177,132.3138,132.1172,132.1172,7447.0
2019-05-31 10:55:00,154.5,154.53,154.38,154.43,6726.0,132.1086,132.1343,132.006,132.0487,6726.0
2019-05-31 11:00:00,154.4,154.41,154.26,154.3,5317.0,132.0231,132.0316,131.9034,131.9376,5317.0
2019-05-31 11:05:00,154.27,154.36,154.19,154.26,5088.0,131.9119,131.9889,131.8435,131.9034,5088.0
2019-05-31 11:10:00,154.23,154.35,154.22,154.35,4335.0,131.8777,131.9803,131.8692,131.9803,4335.0
2019-05-31 11:15:00,154.33,154.48,154.31,154.4,8819.0,131.9632,132.0915,131.9461,132.0231,8819.0
2019-05-31 11:20:00,154.42,154.59,154.41,154.54,5552.0,132.0402,132.1856,132.0316,132.1428,5552.0
2019-05-31 11:25:00,154.53,154.71,154.42,154.71,7217.0,132.1343,132.2882,132.0402,132.2882,7217.0
2019-05-31 11:30:00,154.72,154.73,154.59,154.59,2637.0,132.2967,132.3053,132.1856,132.1856,2637.0
2019-05-31 11:35:00,154.54,154.58,154.29,154.33,5477.0,132.1428,132.177,131.929,131.9632,5477.0
2019-05-31 11:40:00,154.29,154.39,154.19,154.2,10000.0,131.929,132.0145,131.8435,131.8521,10000.0
2019-05-31 11:45:00,154.19,154.21,154.05,154.15,13531.0,131.8435,131.8606,131.7238,131.8093,13531.0
2019-05-31 11:50:00,154.17,154.19,154.05,154.11,4250.0,131.8264,131.8435,131.7238,131.7751,4250.0
2019-05-31 11:55:00,154.06,154.17,153.9,154.12,13054.0,131.7324,131.8264,131.5956,131.7837,13054.0
2019-05-31 12:00:00,154.08,154.08,153.94,153.97,10357.0,131.7495,131.7495,131.6298,131.6554,10357.0
2019-05-31 12:05:00,153.95,154.06,153.93,153.95,9578.0,131.6383,131.7324,131.6212,131.6383,9578.0
2019-05-31 12:10:00,153.94,153.95,153.82,153.88,4315.0,131.6298,131.6383,131.5272,131.5785,4315.0
2019-05-31 12:15:00,153.9,153.93,153.62,153.62,7749.0,131.5956,131.6212,131.3561,131.3561,7749.0
2019-05-31 12:20:00,153.59,153.59,153.0,153.04,16075.0,131.3305,131.3305,130.826,130.8602,16075.0
2019-05-31 12:25:00,153.01,153.01,152.47,152.49,12853.0,130.8345,130.8345,130.3728,130.3899,12853.0
2019-05-31 12:30:00,152.5,152.78,152.45,152.74,8065.0,130.3985,130.6379,130.3557,130.6037,8065.0
2019-05-31 12:35:00,152.75,152.97,152.66,152.66,10100.0,130.6122,130.8003,130.5353,130.5353,10100.0
2019-05-31 12:40:00,152.75,152.85,152.7,152.74,3730.0,130.6122,130.6977,130.5695,130.6037,3730.0
2019-05-31 12:45:00,152.7,152.86,152.57,152.81,10200.0,130.5695,130.7063,130.4583,130.6635,10200.0
2019-05-31 12:50:00,152.87,152.95,152.85,152.88,4000.0,130.7148,130.7832,130.6977,130.7234,4000.0
2019-05-31 12:55:00,152.85,152.97,152.76,152.78,6700.0,130.6977,130.8003,130.6208,130.6379,6700.0
2019-05-31 13:00:00,152.76,152.86,152.67,152.72,9022.0,130.6208,130.7063,130.5438,130.5866,9022.0
2019-05-31 13:05:00,152.71,152.74,152.53,152.65,9600.0,130.578,130.6037,130.4241,130.5267,9600.0
2019-05-31 13:10:00,152.61,152.73,152.53,152.53,8278.0,130.4925,130.5951,130.4241,130.4241,8278.0
2019-05-31 13:15:00,152.54,152.58,152.31,152.38,11292.0,130.4327,130.4669,130.236,130.2958,11292.0
2019-05-31 13:20:00,152.39,152.51,152.38,152.45,4910.0,130.3044,130.407,130.2958,130.3557,4910.0
2019-05-31 13:25:00,152.44,152.65,152.39,152.63,14704.0,130.3472,130.5267,130.3044,130.5096,14704.0
2019-05-31 13:30:00,152.65,152.81,152.62,152.75,32340.0,130.5267,130.6635,130.5011,130.6122,32340.0
2019-05-31 13:35:00,152.78,152.78,152.55,152.66,5100.0,130.6379,130.6379,130.4412,130.5353,5100.0
2019-05-31 13:40:00,152.69,152.7,152.6,152.69,4115.0,130.5609,130.5695,130.484,130.5609,4115.0
2019-05-31 13:45:00,152.67,152.8,152.66,152.78,7722.0,130.5438,130.655,130.5353,130.6379,7722.0
2019-05-31 13:50:00,152.75,152.76,152.58,152.69,7251.0,130.6122,130.6208,130.4669,130.5609,7251.0
2019-05-31 13:55:00,152.68,152.8,152.62,152.63,6535.0,130.5524,130.655,130.5011,130.5096,6535.0
2019-05-31 14:00:00,152.62,152.73,152.4,152.41,4932.0,130.5011,130.5951,130.3129,130.3215,4932.0
2019-05-31 14:05:00,152.4,152.41,152.32,152.36,5560.0,130.3129,130.3215,130.2445,130.2787,5560.0
2019-05-31 14:10:00,152.42,152.42,152.16,152.16,7673.0,130.33,130.33,130.1077,130.1077,7673.0
2019-05-31 14:15:00,152.19,152.27,152.14,152.19,4800.0,130.1334,130.2018,130.0906,130.1334,4800.0
2019-05-31 14:20:00,152.24,152.32,152.13,152.26,4440.0,130.1761,130.2445,130.0821,130.1932,4440.0
2019-05-31 14:25:00,152.28,152.29,152.03,152.11,6045.0,130.2103,130.2189,129.9966,130.065,6045.0
2019-05-31 14:30:00,152.06,152.12,151.84,151.84,4716.0,130.0222,130.0735,129.8341,129.8341,4716.0
2019-05-31 14:35:00,151.86,151.89,151.76,151.81,5482.0,129.8512,129.8769,129.7657,129.8085,5482.0
2019-05-31 14:40:00,151.78,152.12,151.76,152.08,7068.0,129.7828,130.0735,129.7657,130.0393,7068.0
2019-05-31 14:45:00,152.12,152.29,151.99,152.07,7955.0,130.0735,130.2189,129.9624,130.0308,7955.0
2019-05-31 14:50:00,152.03,152.26,152.02,152.19,3462.0,129.9966,130.1932,129.988,130.1334,3462.0
2019-05-31 14:55:00,152.18,152.24,151.97,151.97,10785.0,130.1248,130.1761,129.9453,129.9453,10785.0
2019-05-31 15:00:00,151.97,151.97,151.69,151.71,13304.0,129.9453,129.9453,129.7058,129.7229,13304.0
2019-05-31 15:05:00,151.76,151.83,151.71,151.77,9147.0,129.7657,129.8256,129.7229,129.7743,9147.0
2019-05-31 15:10:00,151.74,151.77,151.66,151.77,9994.0,129.7486,129.7743,129.6802,129.7743,9994.0
2019-05-31 15:15:00,151.77,151.9,151.5,151.53,20473.0,129.7743,129.8854,129.5434,129.569,20473.0
2019-05-31 15:20:00,151.53,151.58,151.21,151.25,16439.0,129.569,129.6118,129.2954,129.3296,16439.0
2019-05-31 15:25:00,151.23,151.34,151.1,151.3,15903.0,129.3125,129.4066,129.2014,129.3724,15903.0
2019-05-31 15:30:00,151.3,151.46,151.21,151.31,36491.0,129.3724,129.5092,129.2954,129.3809,36491.0
2019-05-31 15:35:00,151.34,151.34,151.0,151.1,25344.0,129.4066,129.4066,129.1158,129.2014,25344.0
2019-05-31 15:40:00,151.13,151.16,150.95,151.04,21088.0,129.227,129.2527,129.0731,129.1501,21088.0
2019-05-31 15:45:00,151.02,151.26,150.95,151.14,29811.0,129.1329,129.3382,129.0731,129.2356,29811.0
2019-05-31 15:50:00,151.11,151.16,150.71,150.72,64952.0,129.2099,129.2527,128.8679,128.8764,64952.0
2019-05-31 15:55:00,150.7,150.77,150.48,150.76,145222.0,128.8593,128.9192,128.6712,128.9106,145222.0
2019-06-03 09:30:00,150.9,152.1,150.78,151.52,38966.0,129.0303,130.0564,128.9277,129.5605,38966.0
2019-06-03 09:35:00,151.61,152.34,151.61,152.08,14212.0,129.6374,130.2616,129.6374,130.0393,14212.0
2019-06-03 09:40:00,152.0,152.46,151.83,152.4,18178.0,129.9709,130.3643,129.8256,130.3129,18178.0
2019-06-03 09:45:00,152.47,152.65,151.64,151.69,17376.0,130.3728,130.5267,129.6631,129.7058,17376.0
2019-06-03 09:50:00,151.69,151.94,150.98,150.98,16831.0,129.7058,129.9196,129.0987,129.0987,16831.0
2019-06-03 09:55:00,151.17,151.7,150.99,151.7,18375.0,129.2612,129.7144,129.1073,129.7144,18375.0
2019-06-03 10:00:00,151.55,152.14,151.49,152.0,16174.0,129.5861,130.0906,129.5348,129.9709,16174.0
2019-06-03 10:05:00,151.86,152.22,151.77,152.22,13309.0,129.8512,130.159,129.7743,130.159,13309.0
2019-06-03 10:10:00,152.35,153.03,152.35,152.96,14065.0,130.2702,130.8516,130.2702,130.7918,14065.0
2019-06-03 10:15:00,152.95,153.61,152.94,153.53,7019.0,130.7832,131.3476,130.7747,131.2792,7019.0
2019-06-03 10:20:00,153.61,153.94,153.45,153.61,12410.0,131.3476,131.6298,131.2108,131.3476,12410.0
2019-06-03 10:25:00,153.58,153.58,153.1,153.14,38717.0,131.3219,131.3219,130.9115,130.9457,38717.0
2019-06-03 10:30:00,153.19,153.43,153.19,153.27,17504.0,130.9885,131.1937,130.9885,131.0569,17504.0
2019-06-03 10:35:00,153.27,153.5,153.04,153.43,18310.0,131.0569,131.2535,130.8602,131.1937,18310.0
2019-06-03 10:40:00,153.39,153.45,153.25,153.34,20567.0,131.1595,131.2108,131.0398,131.1167,20567.0
2019-06-03 10:45:00,153.31,153.43,153.06,153.07,15201.0,131.0911,131.1937,130.8773,130.8858,15201.0
2019-06-03 10:50:00,153.05,153.09,152.69,152.8,11767.0,130.8687,130.9029,130.5609,130.655,11767.0
2019-06-03 10:55:00,152.85,152.89,152.57,152.74,10963.0,130.6977,130.7319,130.4583,130.6037,10963.0
2019-06-03 11:00:00,152.74,152.74,152.5,152.61,7763.0,130.6037,130.6037,130.3985,130.4925,7763.0
2019-06-03 11:05:00,152.66,152.69,152.16,152.16,19419.0,130.5353,130.5609,130.1077,130.1077,19419.0
2019-06-03 11:10:00,152.14,152.24,151.65,151.74,26550.0,130.0906,130.1761,129.6716,129.7486,26550.0
2019-06-03 11:15:00,151.68,151.84,151.63,151.67,10160.0,129.6973,129.8341,129.6545,129.6887,10160.0
2019-06-03 11:20:00,151.69,151.69,151.16,151.28,15861.0,129.7058,129.7058,129.2527,129.3553,15861.0
2019-06-03 11:25:00,151.28,151.47,151.18,151.45,8137.0,129.3553,129.5177,129.2698,129.5006,8137.0
2019-06-03 11:30:00,151.5,151.88,151.3,151.82,7253.0,129.5434,129.8683,129.3724,129.817,7253.0
2019-06-03 11:35:00,151.81,151.89,151.64,151.89,4785.0,129.8085,129.8769,129.6631,129.8769,4785.0
2019-06-03 11:40:00,152.05,152.11,151.74,151.89,5913.0,130.0137,130.065,129.7486,129.8769,5913.0
2019-06-03 11:45:00,151.96,152.1,151.88,151.89,5200.0,129.9367,130.0564,129.8683,129.8769,5200.0
2019-06-03 11:50:00,151.89,152.25,151.89,152.21,4810.0,129.8769,130.1847,129.8769,130.1505,4810.0
2019-06-03 11:55:00,152.22,152.22,151.99,152.0,5613.0,130.159,130.159,129.9624,129.9709,5613.0
2019-06-03 12:00:00,151.97,152.07,151.82,151.94,15095.0,129.9453,130.0308,129.817,129.9196,15095.0
2019-06-03 12:05:00,151.94,151.99,151.74,151.99,8443.0,129.9196,129.9624,129.7486,129.9624,8443.0
2019-06-03 12:10:00,152.0,152.0,151.74,151.86,7305.0,129.9709,129.9709,129.7486,129.8512,7305.0
2019-06-03 12:15:00,151.81,152.0,151.78,151.98,9600.0,129.8085,129.9709,129.7828,129.9538,9600.0
2019-06-03 12:20:00,152.02,152.02,151.86,151.95,6308.0,129.988,129.988,129.8512,129.9282,6308.0
2019-06-03 12:25:00,151.91,152.05,151.85,151.85,7159.0,129.894,130.0137,129.8427,129.8427,7159.0
2019-06-03 12:30:00,151.86,152.12,151.85,151.9,9273.0,129.8512,130.0735,129.8427,129.8854,9273.0
2019-06-03 12:35:00,151.93,152.35,151.92,152.32,11013.0,129.9111,130.2702,129.9025,130.2445,11013.0
2019-06-03 12:40:00,152.32,152.39,152.23,152.37,7223.0,130.2445,130.3044,130.1676,130.2873,7223.0
2019-06-03 12:45:00,152.35,152.63,152.27,152.63,5500.0,130.2702,130.5096,130.2018,130.5096,5500.0
2019-06-03 12:50:00,152.58,152.59,152.29,152.29,12039.0,130.4669,130.4754,130.2189,130.2189,12039.0
2019-06-03 12:55:00,152.31,152.48,152.29,152.32,9167.0,130.236,130.3814,130.2189,130.2445,9167.0
2019-06-03 13:00:00,152.36,152.36,151.98,152.14,10361.0,130.2787,130.2787,129.9538,130.0906,10361.0
2019-06-03 13:05:00,152.16,152.22,152.0,152.17,9041.0,130.1077,130.159,129.9709,130.1163,9041.0
2019-06-03 13:10:00,152.17,152.22,152.05,152.07,9354.0,130.1163,130.159,130.0137,130.0308,9354.0
2019-06-03 13:15:00,152.05,152.12,151.97,152.03,6750.0,130.0137,130.0735,129.9453,129.9966,6750.0
2019-06-03 13:20:00,152.06,152.08,151.85,151.92,18326.0,130.0222,130.0393,129.8427,129.9025,18326.0
2019-06-03 13:25:00,151.94,152.46,151.81,151.97,35928.0,129.9196,130.3643,129.8085,129.9453,35928.0
2019-06-03 13:30:00,151.96,152.07,151.65,151.74,13070.0,129.9367,130.0308,129.6716,129.7486,13070.0
2019-06-03 13:35:00,151.74,151.92,151.73,151.89,11210.0,129.7486,129.9025,129.7401,129.8769,11210.0
2019-06-03 13:40:00,151.88,152.41,151.87,152.34,3605.0,129.8683,130.3215,129.8598,130.2616,3605.0
2019-06-03 13:45:00,152.31,152.62,152.31,152.5,6020.0,130.236,130.5011,130.236,130.3985,6020.0
2019-06-03 13:50:00,152.53,152.88,152.51,152.85,2600.0,130.4241,130.7234,130.407,130.6977,2600.0
2019-06-03 13:55:00,152.88,153.13,152.77,152.94,23801.0,130.7234,130.9372,130.6293,130.7747,23801.0
2019-06-03 14:00:00,152.94,153.02,152.79,152.83,40094.0,130.7747,130.8431,130.6464,130.6806,40094.0
2019-06-03 14:05:00,152.88,153.04,152.82,152.95,23519.0,130.7234,130.8602,130.6721,130.7832,23519.0
2019-06-03 14:10:00,152.96,153.0,152.86,152.95,26340.0,130.7918,130.826,130.7063,130.7832,26340.0
2019-06-03 14:15:00,153.0,153.0,152.64,152.64,4147.0,130.826,130.826,130.5182,130.5182,4147.0
2019-06-03 14:20:00,152.66,152.94,152.61,152.74,6089.0,130.5353,130.7747,130.4925,130.6037,6089.0
2019-06-03 14:25:00,152.64,152.77,152.54,152.68,5364.0,130.5182,130.6293,130.4327,130.5524,5364.0
2019-06-03 14:30:00,152.68,152.85,152.44,152.47,6667.0,130.5524,130.6977,130.3472,130.3728,6667.0
2019-06-03 14:35:00,152.52,152.64,152.33,152.42,7191.0,130.4156,130.5182,130.2531,130.33,7191.0
2019-06-03 14:40:00,152.42,152.47,152.32,152.42,8417.0,130.33,130.3728,130.2445,130.33,8417.0
2019-06-03 14:45:00,152.56,152.6,152.21,152.32,5486.0,130.4498,130.484,130.1505,130.2445,5486.0
2019-06-03 14:50:00,152.36,152.36,152.11,152.16,6433.0,130.2787,130.2787,130.065,130.1077,6433.0
2019-06-03 14:55:00,152.22,152.3,152.14,152.26,4098.0,130.159,130.2274,130.0906,130.1932,4098.0
2019-06-03 15:00:00,152.27,152.27,151.82,151.89,6219.0,130.2018,130.2018,129.817,129.8769,6219.0
2019-06-03 15:05:00,151.93,152.13,151.93,152.03,6811.0,129.9111,130.0821,129.9111,129.9966,6811.0
2019-06-03 15:10:00,151.98,152.33,151.82,152.33,6228.0,129.9538,130.2531,129.817,130.2531,6228.0
2019-06-03 15:15:00,152.38,152.42,152.14,152.25,8246.0,130.2958,130.33,130.0906,130.1847,8246.0
2019-06-03 15:20:00,152.31,152.74,152.28,152.51,12318.0,130.236,130.6037,130.2103,130.407,12318.0
2019-06-03 15:25:00,152.47,152.47,151.91,151.94,11269.0,130.3728,130.3728,129.894,129.9196,11269.0
2019-06-03 15:30:00,151.95,152.01,151.57,151.94,10421.0,129.9282,129.9795,129.6032,129.9196,10421.0
2019-06-03 15:35:00,151.91,151.93,151.59,151.69,14606.0,129.894,129.9111,129.6203,129.7058,14606.0
2019-06-03 15:40:00,151.73,151.97,151.72,151.78,18140.0,129.7401,129.9453,129.7315,129.7828,18140.0
2019-06-03 15:45:00,151.76,151.89,151.43,151.61,30917.0,129.7657,129.8769,129.4835,129.6374,30917.0
2019-06-03 15:50:00,151.59,151.94,151.59,151.81,45700.0,129.6203,129.9196,129.6203,129.8085,45700.0
2019-06-03 15:55:00,151.85,152.45,151.85,152.32,75344.0,129.8427,130.3557,129.8427,130.2445,75344.0
2019-06-04 09:30:00,154.35,154.35,154.35,154.35,600.0,131.9803,131.9803,131.9803,131.9803,600.0
2019-06-04 09:35:00,154.76,154.9,153.92,154.18,45892.0,132.3309,132.4506,131.6127,131.835,45892.0
2019-06-04 09:40:00,154.28,154.61,153.93,153.93,10498.0,131.9205,132.2027,131.6212,131.6212,10498.0
2019-06-04 09:45:00,154.0,154.0,153.51,153.54,10053.0,131.6811,131.6811,131.2621,131.2877,10053.0
2019-06-04 09:50:00,153.46,153.46,152.9,153.36,9202.0,131.2193,131.2193,130.7405,131.1338,9202.0
2019-06-04 09:55:00,153.44,153.86,153.44,153.47,19251.0,131.2022,131.5614,131.2022,131.2279,19251.0
2019-06-04 10:00:00,153.51,153.92,153.51,153.9,7752.0,131.2621,131.6127,131.2621,131.5956,7752.0
2019-06-04 10:05:00,153.93,154.13,153.87,154.04,12143.0,131.6212,131.7922,131.5699,131.7153,12143.0
2019-06-04 10:10:00,154.02,154.31,154.02,154.31,8568.0,131.6982,131.9461,131.6982,131.9461,8568.0
2019-06-04 10:15:00,154.36,154.61,154.31,154.45,9565.0,131.9889,132.2027,131.9461,132.0658,9565.0
2019-06-04 10:20:00,154.52,154.73,154.44,154.68,8192.0,132.1257,132.3053,132.0573,132.2625,8192.0
2019-06-04 10:25:00,154.75,154.82,154.55,154.56,13542.0,132.3224,132.3822,132.1514,132.1599,13542.0
2019-06-04 10:30:00,154.59,154.94,154.59,154.78,18747.0,132.1856,132.4848,132.1856,132.348,18747.0
2019-06-04 10:35:00,154.83,154.88,154.68,154.68,7626.0,132.3908,132.4335,132.2625,132.2625,7626.0
2019-06-04 10:40:00,154.7,154.72,154.56,154.64,8288.0,132.2796,132.2967,132.1599,132.2283,8288.0
2019-06-04 10:45:00,154.58,154.59,154.27,154.33,8400.0,132.177,132.1856,131.9119,131.9632,8400.0
2019-06-04 10:50:00,154.39,154.74,154.34,154.52,13901.0,132.0145,132.3138,131.9718,132.1257,13901.0
2019-06-04 10:55:00,154.52,154.84,154.52,154.79,20904.0,132.1257,132.3993,132.1257,132.3566,20904.0
2019-06-04 11:00:00,154.75,154.9,154.66,154.76,23428.0,132.3224,132.4506,132.2454,132.3309,23428.0
2019-06-04 11:05:00,154.82,154.89,154.67,154.79,25370.0,132.3822,132.4421,132.254,132.3566,25370.0
2019-06-04 11:10:00,154.82,154.82,154.6,154.75,7141.0,132.3822,132.3822,132.1941,132.3224,7141.0
2019-06-04 11:15:00,154.78,154.78,154.61,154.68,11599.0,132.348,132.348,132.2027,132.2625,11599.0
2019-06-04 11:20:00,154.69,155.53,154.61,155.53,8323.0,132.2711,132.9893,132.2027,132.9893,8323.0
2019-06-04 11:25:00,155.46,155.63,155.46,155.58,11128.0,132.9295,133.0748,132.9295,133.0321,11128.0
2019-06-04 11:30:00,155.59,155.59,155.28,155.51,6163.0,133.0406,133.0406,132.7756,132.9722,6163.0
2019-06-04 11:35:00,155.55,155.55,155.36,155.45,7258.0,133.0064,133.0064,132.844,132.9209,7258.0
2019-06-04 11:40:00,155.5,155.55,155.23,155.33,8363.0,132.9637,133.0064,132.7328,132.8183,8363.0
2019-06-04 11:45:00,155.3,155.46,155.28,155.46,7154.0,132.7927,132.9295,132.7756,132.9295,7154.0
2019-06-04 11:50:00,155.49,155.49,155.26,155.31,4582.0,132.9551,132.9551,132.7585,132.8012,4582.0
2019-06-04 11:55:00,155.27,155.51,155.24,155.34,18382.0,132.767,132.9722,132.7414,132.8269,18382.0
2019-06-04 12:00:00,155.32,155.34,155.17,155.17,4488.0,132.8098,132.8269,132.6815,132.6815,4488.0
2019-06-04 12:05:00,155.17,155.2,154.88,154.88,23403.0,132.6815,132.7071,132.4335,132.4335,23403.0
2019-06-04 12:10:00,154.88,155.17,154.88,155.06,23004.0,132.4335,132.6815,132.4335,132.5874,23004.0
2019-06-04 12:15:00,155.06,155.22,154.99,155.17,55543.0,132.5874,132.7243,132.5276,132.6815,55543.0
2019-06-04 12:20:00,155.14,155.35,155.12,155.27,45892.0,132.6558,132.8354,132.6387,132.767,45892.0
2019-06-04 12:25:00,155.25,155.41,155.24,155.38,11901.0,132.7499,132.8867,132.7414,132.8611,11901.0
2019-06-04 12:30:00,155.37,155.41,155.01,155.02,29504.0,132.8525,132.8867,132.5447,132.5532,29504.0
2019-06-04 12:35:00,155.04,155.25,155.02,155.25,16141.0,132.5703,132.7499,132.5532,132.7499,16141.0
2019-06-04 12:40:00,155.24,155.47,155.24,155.47,8139.0,132.7414,132.938,132.7414,132.938,8139.0
2019-06-04 12:45:00,155.45,155.6,155.45,155.51,9101.0,132.9209,133.0492,132.9209,132.9722,9101.0
2019-06-04 12:50:00,155.5,155.73,155.5,155.66,10405.0,132.9637,133.1603,132.9637,133.1005,10405.0
2019-06-04 12:55:00,155.67,155.75,155.52,155.54,11888.0,133.109,133.1774,132.9808,132.9979,11888.0
2019-06-04 13:00:00,155.52,155.55,155.37,155.38,17562.0,132.9808,133.0064,132.8525,132.8611,17562.0
2019-06-04 13:05:00,155.43,155.46,155.29,155.4,3827.0,132.9038,132.9295,132.7841,132.8782,3827.0
2019-06-04 13:10:00,155.4,155.44,155.33,155.35,7448.0,132.8782,132.9124,132.8183,132.8354,7448.0
2019-06-04 13:15:00,155.33,155.33,155.14,155.2,7422.0,132.8183,132.8183,132.6558,132.7071,7422.0
2019-06-04 13:20:00,155.17,155.4,155.17,155.38,7724.0,132.6815,132.8782,132.6815,132.8611,7724.0
2019-06-04 13:25:00,155.37,155.41,155.33,155.33,13585.0,132.8525,132.8867,132.8183,132.8183,13585.0
2019-06-04 13:30:00,155.33,155.44,155.32,155.35,20624.0,132.8183,132.9124,132.8098,132.8354,20624.0
2019-06-04 13:35:00,155.3,155.3,155.12,155.2,3319.0,132.7927,132.7927,132.6387,132.7071,3319.0
2019-06-04 13:40:00,155.28,155.33,155.26,155.29,13670.0,132.7756,132.8183,132.7585,132.7841,13670.0
2019-06-04 13:45:00,155.31,155.42,155.3,155.42,13403.0,132.8012,132.8953,132.7927,132.8953,13403.0
2019-06-04 13:50:00,155.42,155.46,155.37,155.42,7790.0,132.8953,132.9295,132.8525,132.8953,7790.0
2019-06-04 13:55:00,155.44,155.77,155.43,155.76,5279.0,132.9124,133.1945,132.9038,133.186,5279.0
2019-06-04 14:00:00,155.77,155.83,155.73,155.83,3525.0,133.1945,133.2458,133.1603,133.2458,3525.0
2019-06-04 14:05:00,155.83,155.83,155.64,155.76,3103.0,133.2458,133.2458,133.0834,133.186,3103.0
2019-06-04 14:10:00,155.79,155.93,155.79,155.83,6085.0,133.2116,133.3314,133.2116,133.2458,6085.0
2019-06-04 14:15:00,155.88,155.94,155.84,155.85,4871.0,133.2886,133.3399,133.2544,133.2629,4871.0
2019-06-04 14:20:00,155.84,156.01,155.84,155.86,6102.0,133.2544,133.3998,133.2544,133.2715,6102.0
2019-06-04 14:25:00,155.85,155.92,155.78,155.83,10680.0,133.2629,133.3228,133.2031,133.2458,10680.0
2019-06-04 14:30:00,155.84,155.85,155.66,155.77,5930.0,133.2544,133.2629,133.1005,133.1945,5930.0
2019-06-04 14:35:00,155.86,155.86,155.75,155.82,4538.0,133.2715,133.2715,133.1774,133.2373,4538.0
2019-06-04 14:40:00,155.9,155.9,155.73,155.79,17978.0,133.3057,133.3057,133.1603,133.2116,17978.0
2019-06-04 14:45:00,155.79,155.82,155.72,155.78,7161.0,133.2116,133.2373,133.1518,133.2031,7161.0
2019-06-04 14:50:00,155.79,155.82,155.61,155.7,6115.0,133.2116,133.2373,133.0577,133.1347,6115.0
2019-06-04 14:55:00,155.69,155.77,155.6,155.67,4766.0,133.1261,133.1945,133.0492,133.109,4766.0
2019-06-04 15:00:00,155.64,155.86,155.64,155.84,4748.0,133.0834,133.2715,133.0834,133.2544,4748.0
2019-06-04 15:05:00,155.84,156.03,155.81,156.02,10026.0,133.2544,133.4169,133.2287,133.4083,10026.0
2019-06-04 15:10:00,156.01,156.05,155.95,156.02,7672.0,133.3998,133.434,133.3485,133.4083,7672.0
2019-06-04 15:15:00,156.0,156.08,155.97,156.05,7832.0,133.3912,133.4596,133.3656,133.434,7832.0
2019-06-04 15:20:00,156.08,156.09,156.0,156.03,10249.0,133.4596,133.4682,133.3912,133.4169,10249.0
2019-06-04 15:25:00,156.04,156.14,156.04,156.14,13284.0,133.4254,133.5109,133.4254,133.5109,13284.0
2019-06-04 15:30:00,156.16,156.16,156.03,156.12,13147.0,133.528,133.528,133.4169,133.4938,13147.0
2019-06-04 15:35:00,156.12,156.13,155.94,155.99,22863.0,133.4938,133.5024,133.3399,133.3827,22863.0
2019-06-04 15:40:00,155.97,155.99,155.81,155.92,16428.0,133.3656,133.3827,133.2287,133.3228,16428.0
2019-06-04 15:45:00,155.92,156.11,155.88,155.98,26500.0,133.3228,133.4853,133.2886,133.3741,26500.0
2019-06-04 15:50:00,156.0,156.17,155.99,156.14,30404.0,133.3912,133.5366,133.3827,133.5109,30404.0
2019-06-04 15:55:00,156.12,156.36,156.06,156.31,78936.0,133.4938,133.699,133.4425,133.6563,78936.0
2019-06-05 09:30:00,157.71,157.86,156.99,157.64,67352.0,134.8534,134.9816,134.2377,134.7935,67352.0
2019-06-05 09:35:00,157.29,157.84,156.9,157.42,22471.0,134.4942,134.9645,134.1608,134.6054,22471.0
2019-06-05 09:40:00,157.46,157.46,156.37,156.46,32737.0,134.6396,134.6396,133.7076,133.7845,32737.0
2019-06-05 09:45:00,156.36,156.36,155.48,155.48,22906.0,133.699,133.699,132.9466,132.9466,22906.0
2019-06-05 09:50:00,155.48,155.61,154.97,155.07,63735.0,132.9466,133.0577,132.5105,132.596,63735.0
2019-06-05 09:55:00,155.17,155.75,154.97,155.75,18564.0,132.6815,133.1774,132.5105,133.1774,18564.0
2019-06-05 10:00:00,155.89,156.12,155.73,155.81,24999.0,133.2971,133.4938,133.1603,133.2287,24999.0
2019-06-05 10:05:00,155.81,155.9,155.29,155.81,10268.0,133.2287,133.3057,132.7841,133.2287,10268.0
2019-06-05 10:10:00,155.81,156.47,155.77,156.47,5787.0,133.2287,133.7931,133.1945,133.7931,5787.0
2019-06-05 10:15:00,156.33,156.66,156.31,156.66,3276.0,133.6734,133.9556,133.6563,133.9556,3276.0
2019-06-05 10:20:00,156.66,156.86,156.57,156.86,5286.0,133.9556,134.1266,133.8786,134.1266,5286.0
2019-06-05 10:25:00,156.77,156.8,156.53,156.53,6133.0,134.0496,134.0753,133.8444,133.8444,6133.0
2019-06-05 10:30:00,156.5,156.54,156.21,156.3,7153.0,133.8187,133.8529,133.5708,133.6477,7153.0
2019-06-05 10:35:00,156.29,156.56,156.29,156.56,4661.0,133.6392,133.87,133.6392,133.87,4661.0
2019-06-05 10:40:00,156.54,156.74,156.39,156.44,6279.0,133.8529,134.024,133.7247,133.7674,6279.0
2019-06-05 10:45:00,156.44,156.59,156.26,156.33,6993.0,133.7674,133.8957,133.6135,133.6734,6993.0
2019-06-05 10:50:00,156.36,156.52,156.25,156.49,7077.0,133.699,133.8358,133.605,133.8102,7077.0
2019-06-05 10:55:00,156.44,156.75,156.34,156.75,13559.0,133.7674,134.0325,133.6819,134.0325,13559.0
2019-06-05 11:00:00,156.83,157.02,156.66,157.02,9066.0,134.1009,134.2634,133.9556,134.2634,9066.0
2019-06-05 11:05:00,157.09,157.09,156.86,156.91,4524.0,134.3232,134.3232,134.1266,134.1693,4524.0
2019-06-05 11:10:00,156.93,157.36,156.92,157.06,3858.0,134.1864,134.5541,134.1779,134.2976,3858.0
2019-06-05 11:15:00,157.06,157.18,156.85,157.18,7230.0,134.2976,134.4002,134.118,134.4002,7230.0
2019-06-05 11:20:00,157.16,157.5,157.15,157.5,2474.0,134.3831,134.6738,134.3745,134.6738,2474.0
2019-06-05 11:25:00,157.41,157.59,157.26,157.4,5833.0,134.5969,134.7508,134.4686,134.5883,5833.0
2019-06-05 11:30:00,157.42,157.5,157.33,157.34,8038.0,134.6054,134.6738,134.5285,134.537,8038.0
2019-06-05 11:35:00,157.34,157.43,157.28,157.4,7683.0,134.537,134.614,134.4857,134.5883,7683.0
2019-06-05 11:40:00,157.35,157.59,157.29,157.55,3741.0,134.5456,134.7508,134.4942,134.7166,3741.0
2019-06-05 11:45:00,157.56,157.61,157.47,157.49,5815.0,134.7251,134.7679,134.6482,134.6653,5815.0
2019-06-05 11:50:00,157.5,157.92,157.49,157.74,10496.0,134.6738,135.0329,134.6653,134.879,10496.0
2019-06-05 11:55:00,157.77,158.02,157.76,157.89,6858.0,134.9047,135.1185,134.8961,135.0073,6858.0
2019-06-05 12:00:00,157.88,158.1,157.88,158.1,3950.0,134.9987,135.1869,134.9987,135.1869,3950.0
2019-06-05 12:05:00,158.04,158.3,157.94,158.13,16133.0,135.1356,135.3579,135.05,135.2125,16133.0
2019-06-05 12:10:00,158.16,158.22,158.02,158.13,6371.0,135.2382,135.2895,135.1185,135.2125,6371.0
2019-06-05 12:15:00,158.17,158.3,158.16,158.3,4310.0,135.2467,135.3579,135.2382,135.3579,4310.0
2019-06-05 12:20:00,158.41,158.61,158.41,158.49,2763.0,135.4519,135.6229,135.4519,135.5203,2763.0
2019-06-05 12:25:00,158.49,158.62,158.45,158.6,7488.0,135.5203,135.6315,135.4861,135.6144,7488.0
2019-06-05 12:30:00,158.54,158.58,158.4,158.51,8940.0,135.5631,135.5973,135.4434,135.5374,8940.0
2019-06-05 12:35:00,158.55,158.74,158.48,158.74,6465.0,135.5716,135.7341,135.5118,135.7341,6465.0
2019-06-05 12:40:00,158.68,158.8,158.68,158.77,1865.0,135.6828,135.7854,135.6828,135.7598,1865.0
2019-06-05 12:45:00,158.76,158.85,158.66,158.73,8929.0,135.7512,135.8282,135.6657,135.7256,8929.0
2019-06-05 12:50:00,158.76,158.97,158.76,158.93,7012.0,135.7512,135.9308,135.7512,135.8966,7012.0
2019-06-05 12:55:00,158.96,159.26,158.95,158.97,9954.0,135.9222,136.1787,135.9137,135.9308,9954.0
2019-06-05 13:00:00,158.97,159.11,158.92,159.04,4905.0,135.9308,136.0505,135.888,135.9906,4905.0
2019-06-05 13:05:00,159.08,159.31,159.08,159.18,5387.0,136.0248,136.2215,136.0248,136.1103,5387.0
2019-06-05 13:10:00,159.17,159.19,159.13,159.16,5657.0,136.1018,136.1189,136.0676,136.0932,5657.0
2019-06-05 13:15:00,159.13,159.36,159.13,159.31,5135.0,136.0676,136.2642,136.0676,136.2215,5135.0
2019-06-05 13:20:00,159.32,159.34,159.18,159.22,4384.0,136.23,136.2471,136.1103,136.1445,4384.0
2019-06-05 13:25:00,159.25,159.27,159.09,159.22,5839.0,136.1702,136.1873,136.0334,136.1445,5839.0
2019-06-05 13:30:00,159.22,159.34,159.19,159.22,5125.0,136.1445,136.2471,136.1189,136.1445,5125.0
2019-06-05 13:35:00,159.25,159.47,159.22,159.38,6691.0,136.1702,136.3583,136.1445,136.2813,6691.0
2019-06-05 13:40:00,159.35,159.35,159.25,159.34,2874.0,136.2557,136.2557,136.1702,136.2471,2874.0
2019-06-05 13:45:00,159.36,159.4,159.15,159.19,7268.0,136.2642,136.2985,136.0847,136.1189,7268.0
2019-06-05 13:50:00,159.2,159.29,159.12,159.27,2734.0,136.1274,136.2044,136.059,136.1873,2734.0
2019-06-05 13:55:00,159.28,159.39,159.2,159.39,3872.0,136.1958,136.2899,136.1274,136.2899,3872.0
2019-06-05 14:00:00,159.32,159.35,158.99,159.0,2736.0,136.23,136.2557,135.9479,135.9564,2736.0
2019-06-05 14:05:00,159.06,159.06,158.96,159.03,5156.0,136.0077,136.0077,135.9222,135.9821,5156.0
2019-06-05 14:10:00,158.99,159.27,158.98,159.18,4378.0,135.9479,136.1873,135.9393,136.1103,4378.0
2019-06-05 14:15:00,159.17,159.19,158.95,158.95,5101.0,136.1018,136.1189,135.9137,135.9137,5101.0
2019-06-05 14:20:00,158.96,159.12,158.84,159.07,5766.0,135.9222,136.059,135.8196,136.0163,5766.0
2019-06-05 14:25:00,159.03,159.06,158.97,158.99,5623.0,135.9821,136.0077,135.9308,135.9479,5623.0
2019-06-05 14:30:00,159.0,159.06,158.92,158.94,8852.0,135.9564,136.0077,135.888,135.9051,8852.0
2019-06-05 14:35:00,158.92,158.96,158.8,158.9,10155.0,135.888,135.9222,135.7854,135.8709,10155.0
2019-06-05 14:40:00,158.92,158.94,158.82,158.84,7617.0,135.888,135.9051,135.8025,135.8196,7617.0
2019-06-05 14:45:00,158.84,158.97,158.83,158.89,6455.0,135.8196,135.9308,135.8111,135.8624,6455.0
2019-06-05 14:50:00,158.86,158.86,158.72,158.75,11025.0,135.8367,135.8367,135.717,135.7427,11025.0
2019-06-05 14:55:00,158.77,158.78,158.69,158.72,6117.0,135.7598,135.7683,135.6914,135.717,6117.0
2019-06-05 15:00:00,158.7,158.84,158.69,158.78,14229.0,135.6999,135.8196,135.6914,135.7683,14229.0
2019-06-05 15:05:00,158.72,158.73,158.52,158.59,8856.0,135.717,135.7256,135.546,135.6058,8856.0
2019-06-05 15:10:00,158.6,158.76,158.54,158.71,5086.0,135.6144,135.7512,135.5631,135.7085,5086.0
2019-06-05 15:15:00,158.69,158.8,158.65,158.71,6564.0,135.6914,135.7854,135.6571,135.7085,6564.0
2019-06-05 15:20:00,158.67,158.85,158.67,158.83,5693.0,135.6742,135.8282,135.6742,135.8111,5693.0
2019-06-05 15:25:00,158.83,158.86,158.56,158.61,9127.0,135.8111,135.8367,135.5802,135.6229,9127.0
2019-06-05 15:30:00,158.64,158.64,158.29,158.34,15199.0,135.6486,135.6486,135.3493,135.3921,15199.0
2019-06-05 15:35:00,158.38,158.66,158.27,158.61,34974.0,135.4263,135.6657,135.3322,135.6229,34974.0
2019-06-05 15:40:00,158.64,158.91,158.64,158.84,17201.0,135.6486,135.8795,135.6486,135.8196,17201.0
2019-06-05 15:45:00,158.87,159.05,158.86,158.94,39717.0,135.8453,135.9992,135.8367,135.9051,39717.0
2019-06-05 15:50:00,158.95,159.34,158.94,159.24,24684.0,135.9137,136.2471,135.9051,136.1616,24684.0
2019-06-05 15:55:00,159.26,159.66,159.22,159.56,86034.0,136.1787,136.5208,136.1445,136.4353,86034.0
2019-06-06 09:30:00,159.12,159.5,159.12,159.5,10900.0,136.059,136.384,136.059,136.384,10900.0
2019-06-06 09:35:00,159.68,159.69,159.29,159.59,2951.0,136.5379,136.5464,136.2044,136.4609,2951.0
2019-06-06 09:40:00,159.5,159.82,159.37,159.49,3953.0,136.384,136.6576,136.2728,136.3754,3953.0
2019-06-06 09:45:00,159.74,159.89,159.61,159.75,2064.0,136.5892,136.7174,136.478,136.5977,2064.0
2019-06-06 09:50:00,159.72,159.73,159.32,159.53,8333.0,136.5721,136.5806,136.23,136.4096,8333.0
2019-06-06 09:55:00,159.54,159.66,159.37,159.45,3900.0,136.4182,136.5208,136.2728,136.3412,3900.0
2019-06-06 10:00:00,159.34,159.59,159.3,159.5,15785.0,136.2471,136.4609,136.2129,136.384,15785.0
2019-06-06 10:05:00,159.5,159.59,159.05,159.05,6343.0,136.384,136.4609,135.9992,135.9992,6343.0
2019-06-06 10:10:00,159.13,159.28,159.03,159.09,46253.0,136.0676,136.1958,135.9821,136.0334,46253.0
2019-06-06 10:15:00,159.15,159.39,158.99,159.14,41058.0,136.0847,136.2899,135.9479,136.0761,41058.0
2019-06-06 10:20:00,159.1,159.3,159.05,159.12,12303.0,136.0419,136.2129,135.9992,136.059,12303.0
2019-06-06 10:25:00,159.12,159.38,158.62,158.62,42766.0,136.059,136.2813,135.6315,135.6315,42766.0
2019-06-06 10:30:00,158.7,159.06,158.61,158.99,5423.0,135.6999,136.0077,135.6229,135.9479,5423.0
2019-06-06 10:35:00,159.0,159.22,158.84,159.21,6374.0,135.9564,136.1445,135.8196,136.136,6374.0
2019-06-06 10:40:00,159.23,159.43,159.14,159.41,5823.0,136.1531,136.3241,136.0761,136.307,5823.0
2019-06-06 10:45:00,159.37,159.62,159.37,159.51,4719.0,136.2728,136.4866,136.2728,136.3925,4719.0
2019-06-06 10:50:00,159.55,159.71,159.47,159.53,2778.0,136.4267,136.5635,136.3583,136.4096,2778.0
2019-06-06 10:55:00,159.43,159.51,159.34,159.44,4525.0,136.3241,136.3925,136.2471,136.3327,4525.0
2019-06-06 11:00:00,159.46,159.58,159.32,159.37,5036.0,136.3498,136.4524,136.23,136.2728,5036.0
2019-06-06 11:05:00,159.34,159.65,159.34,159.65,4376.0,136.2471,136.5122,136.2471,136.5122,4376.0
2019-06-06 11:10:00,159.64,159.78,159.53,159.75,3614.0,136.5037,136.6234,136.4096,136.5977,3614.0
2019-06-06 11:15:00,159.71,159.87,159.67,159.87,2333.0,136.5635,136.7003,136.5293,136.7003,2333.0
2019-06-06 11:20:00,159.86,159.95,159.6,159.6,3560.0,136.6918,136.7687,136.4695,136.4695,3560.0
2019-06-06 11:25:00,159.68,159.87,159.66,159.83,5255.0,136.5379,136.7003,136.5208,136.6661,5255.0
2019-06-06 11:30:00,159.81,159.87,159.76,159.83,5157.0,136.649,136.7003,136.6063,136.6661,5157.0
2019-06-06 11:35:00,159.87,159.87,159.5,159.7,7523.0,136.7003,136.7003,136.384,136.555,7523.0
2019-06-06 11:40:00,159.69,159.71,159.51,159.51,10241.0,136.5464,136.5635,136.3925,136.3925,10241.0
2019-06-06 11:45:00,159.51,159.61,158.97,159.08,6294.0,136.3925,136.478,135.9308,136.0248,6294.0
2019-06-06 11:50:00,159.05,159.25,159.04,159.07,3472.0,135.9992,136.1702,135.9906,136.0163,3472.0
2019-06-06 11:55:00,159.08,159.08,158.82,159.0,4381.0,136.0248,136.0248,135.8025,135.9564,4381.0
2019-06-06 12:00:00,158.97,159.08,158.91,159.0,11059.0,135.9308,136.0248,135.8795,135.9564,11059.0
2019-06-06 12:05:00,159.0,159.19,158.95,159.1,2211.0,135.9564,136.1189,135.9137,136.0419,2211.0
2019-06-06 12:10:00,159.04,159.41,159.02,159.33,4149.0,135.9906,136.307,135.9735,136.2386,4149.0
2019-06-06 12:15:00,159.25,159.36,159.17,159.36,3226.0,136.1702,136.2642,136.1018,136.2642,3226.0
2019-06-06 12:20:00,159.33,159.33,159.15,159.23,7751.0,136.2386,136.2386,136.0847,136.1531,7751.0
2019-06-06 12:25:00,159.22,159.49,159.22,159.35,8326.0,136.1445,136.3754,136.1445,136.2557,8326.0
2019-06-06 12:30:00,159.42,159.5,159.39,159.47,2895.0,136.3156,136.384,136.2899,136.3583,2895.0
2019-06-06 12:35:00,159.49,159.49,159.36,159.42,2304.0,136.3754,136.3754,136.2642,136.3156,2304.0
2019-06-06 12:40:00,159.38,159.43,159.36,159.43,1733.0,136.2813,136.3241,136.2642,136.3241,1733.0
2019-06-06 12:45:00,159.42,159.62,159.37,159.58,3098.0,136.3156,136.4866,136.2728,136.4524,3098.0
2019-06-06 12:50:00,159.57,159.61,159.46,159.54,3098.0,136.4438,136.478,136.3498,136.4182,3098.0
2019-06-06 12:55:00,159.6,159.69,159.56,159.69,5376.0,136.4695,136.5464,136.4353,136.5464,5376.0
2019-06-06 13:00:00,159.76,159.81,159.67,159.67,2410.0,136.6063,136.649,136.5293,136.5293,2410.0
2019-06-06 13:05:00,159.69,159.7,159.64,159.68,5894.0,136.5464,136.555,136.5037,136.5379,5894.0
2019-06-06 13:10:00,159.65,159.85,159.63,159.82,4452.0,136.5122,136.6832,136.4951,136.6576,4452.0
2019-06-06 13:15:00,159.79,159.85,159.63,159.67,4300.0,136.6319,136.6832,136.4951,136.5293,4300.0
2019-06-06 13:20:00,159.66,159.66,159.42,159.52,3804.0,136.5208,136.5208,136.3156,136.4011,3804.0
2019-06-06 13:25:00,159.5,159.63,159.5,159.57,2265.0,136.384,136.4951,136.384,136.4438,2265.0
2019-06-06 13:30:00,159.61,159.65,159.52,159.53,2789.0,136.478,136.5122,136.4011,136.4096,2789.0
2019-06-06 13:35:00,159.53,159.53,159.29,159.31,4806.0,136.4096,136.4096,136.2044,136.2215,4806.0
2019-06-06 13:40:00,159.27,159.41,159.24,159.29,3673.0,136.1873,136.307,136.1616,136.2044,3673.0
2019-06-06 13:45:00,159.28,159.29,159.12,159.25,2607.0,136.1958,136.2044,136.059,136.1702,2607.0
2019-06-06 13:50:00,159.3,159.32,159.11,159.12,1716.0,136.2129,136.23,136.0505,136.059,1716.0
2019-06-06 13:55:00,159.08,159.13,159.06,159.08,6369.0,136.0248,136.0676,136.0077,136.0248,6369.0
2019-06-06 14:00:00,159.07,159.09,158.99,159.09,3300.0,136.0163,136.0334,135.9479,136.0334,3300.0
2019-06-06 14:05:00,159.09,159.15,159.02,159.12,2564.0,136.0334,136.0847,135.9735,136.059,2564.0
2019-06-06 14:10:00,159.13,159.19,159.05,159.06,6383.0,136.0676,136.1189,135.9992,136.0077,6383.0
2019-06-06 14:15:00,159.09,159.37,159.08,159.37,2982.0,136.0334,136.2728,136.0248,136.2728,2982.0
2019-06-06 14:20:00,159.39,159.44,159.3,159.44,4156.0,136.2899,136.3327,136.2129,136.3327,4156.0
2019-06-06 14:25:00,159.44,159.44,159.34,159.34,1828.0,136.3327,136.3327,136.2471,136.2471,1828.0
2019-06-06 14:30:00,159.4,160.05,159.38,159.98,20552.0,136.2985,136.8542,136.2813,136.7944,20552.0
2019-06-06 14:35:00,160.02,160.06,159.85,159.96,5443.0,136.8286,136.8628,136.6832,136.7773,5443.0
2019-06-06 14:40:00,159.99,160.21,159.87,160.21,5497.0,136.8029,136.9911,136.7003,136.9911,5497.0
2019-06-06 14:45:00,160.33,160.36,160.1,160.12,7256.0,137.0937,137.1193,136.897,136.9141,7256.0
2019-06-06 14:50:00,160.2,160.26,160.06,160.24,6200.0,136.9825,137.0338,136.8628,137.0167,6200.0
2019-06-06 14:55:00,160.24,160.24,160.06,160.13,4603.0,137.0167,137.0167,136.8628,136.9227,4603.0
2019-06-06 15:00:00,160.16,160.24,160.08,160.12,5093.0,136.9483,137.0167,136.8799,136.9141,5093.0
2019-06-06 15:05:00,160.09,160.24,160.09,160.19,3165.0,136.8885,137.0167,136.8885,136.974,3165.0
2019-06-06 15:10:00,160.28,160.34,160.26,160.32,2462.0,137.0509,137.1022,137.0338,137.0851,2462.0
2019-06-06 15:15:00,160.32,160.65,160.31,160.65,8164.0,137.0851,137.3673,137.0766,137.3673,8164.0
2019-06-06 15:20:00,160.65,160.77,160.58,160.64,14918.0,137.3673,137.4699,137.3074,137.3587,14918.0
2019-06-06 15:25:00,160.68,160.77,160.64,160.72,6953.0,137.3929,137.4699,137.3587,137.4271,6953.0
2019-06-06 15:30:00,160.72,161.1,160.7,161.06,6709.0,137.4271,137.7521,137.41,137.7179,6709.0
2019-06-06 15:35:00,161.09,161.23,160.93,161.13,16885.0,137.7435,137.8632,137.6067,137.7777,16885.0
2019-06-06 15:40:00,161.1,161.11,160.86,160.92,8208.0,137.7521,137.7606,137.5469,137.5982,8208.0
2019-06-06 15:45:00,160.95,161.13,160.89,161.08,16827.0,137.6238,137.7777,137.5725,137.735,16827.0
2019-06-06 15:50:00,161.09,161.19,160.95,161.0,25427.0,137.7435,137.829,137.6238,137.6666,25427.0
2019-06-06 15:55:00,161.02,161.02,160.63,160.79,46179.0,137.6837,137.6837,137.3502,137.487,46179.0
2019-06-07 09:30:00,161.4,161.4,160.84,161.3,18045.0,138.0086,138.0086,137.5298,137.9231,18045.0
2019-06-07 09:35:00,161.22,161.34,160.59,160.86,13145.0,137.8547,137.9573,137.316,137.5469,13145.0
2019-06-07 09:40:00,160.86,160.97,160.67,160.71,5228.0,137.5469,137.6409,137.3844,137.4186,5228.0
2019-06-07 09:45:00,160.69,160.76,160.01,160.04,11473.0,137.4015,137.4613,136.82,136.8457,11473.0
2019-06-07 09:50:00,160.18,160.5,160.04,160.38,6424.0,136.9654,137.239,136.8457,137.1364,6424.0
2019-06-07 09:55:00,160.49,160.65,160.33,160.65,8844.0,137.2305,137.3673,137.0937,137.3673,8844.0
2019-06-07 10:00:00,160.67,161.09,160.66,161.0,3590.0,137.3844,137.7435,137.3758,137.6666,3590.0
2019-06-07 10:05:00,161.09,161.54,161.09,161.54,7772.0,137.7435,138.1283,137.7435,138.1283,7772.0
2019-06-07 10:10:00,161.58,161.74,161.38,161.73,26932.0,138.1625,138.2993,137.9915,138.2908,26932.0
2019-06-07 10:15:00,161.72,161.79,161.61,161.61,2901.0,138.2822,138.3421,138.1882,138.1882,2901.0
2019-06-07 10:20:00,161.54,161.87,161.54,161.83,5303.0,138.1283,138.4105,138.1283,138.3763,5303.0
2019-06-07 10:25:00,161.86,161.86,161.47,161.63,2261.0,138.4019,138.4019,138.0685,138.2053,2261.0
2019-06-07 10:30:00,161.8,162.04,161.76,162.04,3859.0,138.3506,138.5558,138.3164,138.5558,3859.0
2019-06-07 10:35:00,161.97,161.97,161.71,161.78,3526.0,138.496,138.496,138.2737,138.3335,3526.0
2019-06-07 10:40:00,161.8,161.92,161.74,161.84,3031.0,138.3506,138.4532,138.2993,138.3848,3031.0
2019-06-07 10:45:00,161.89,162.13,161.88,162.1,2966.0,138.4276,138.6328,138.419,138.6071,2966.0
2019-06-07 10:50:00,162.16,162.62,162.16,162.6,5700.0,138.6584,139.0518,138.6584,139.0347,5700.0
2019-06-07 10:55:00,162.53,162.87,162.39,162.86,12829.0,138.9748,139.2656,138.8551,139.257,12829.0
2019-06-07 11:00:00,162.86,163.02,162.77,162.78,14153.0,139.257,139.3938,139.18,139.1886,14153.0
2019-06-07 11:05:00,162.76,162.8,162.43,162.5,4496.0,139.1715,139.2057,138.8893,138.9492,4496.0
2019-06-07 11:10:00,162.5,162.52,162.39,162.39,3886.0,138.9492,138.9663,138.8551,138.8551,3886.0
2019-06-07 11:15:00,162.42,162.52,162.33,162.35,2830.0,138.8808,138.9663,138.8038,138.8209,2830.0
2019-06-07 11:20:00,162.36,162.41,162.07,162.07,6990.0,138.8295,138.8722,138.5815,138.5815,6990.0
2019-06-07 11:25:00,162.01,162.11,161.79,161.83,6420.0,138.5302,138.6157,138.3421,138.3763,6420.0
2019-06-07 11:30:00,161.85,161.93,161.67,161.68,3322.0,138.3934,138.4618,138.2395,138.248,3322.0
2019-06-07 11:35:00,161.65,161.75,161.41,161.52,5995.0,138.2224,138.3079,138.0171,138.1112,5995.0
2019-06-07 11:40:00,161.63,161.81,161.63,161.81,2368.0,138.2053,138.3592,138.2053,138.3592,2368.0
2019-06-07 11:45:00,161.75,161.76,161.6,161.75,1946.0,138.3079,138.3164,138.1796,138.3079,1946.0
2019-06-07 11:50:00,161.79,161.91,161.72,161.73,2617.0,138.3421,138.4447,138.2822,138.2908,2617.0
2019-06-07 11:55:00,161.7,161.78,161.65,161.66,1903.0,138.2651,138.3335,138.2224,138.2309,1903.0
2019-06-07 12:00:00,161.57,161.57,161.42,161.52,1725.0,138.154,138.154,138.0257,138.1112,1725.0
2019-06-07 12:05:00,161.54,161.8,161.54,161.78,3000.0,138.1283,138.3506,138.1283,138.3335,3000.0
2019-06-07 12:10:00,161.82,161.98,161.72,161.87,2200.0,138.3677,138.5045,138.2822,138.4105,2200.0
2019-06-07 12:15:00,161.97,162.03,161.91,161.91,4055.0,138.496,138.5473,138.4447,138.4447,4055.0
2019-06-07 12:20:00,161.92,162.16,161.92,162.16,3331.0,138.4532,138.6584,138.4532,138.6584,3331.0
2019-06-07 12:25:00,162.14,162.15,162.01,162.09,1600.0,138.6413,138.6499,138.5302,138.5986,1600.0
2019-06-07 12:30:00,162.13,162.21,162.12,162.13,2183.0,138.6328,138.7012,138.6242,138.6328,2183.0
2019-06-07 12:35:00,162.13,162.13,161.88,161.96,3677.0,138.6328,138.6328,138.419,138.4874,3677.0
2019-06-07 12:40:00,161.97,162.2,161.97,162.2,2746.0,138.496,138.6927,138.496,138.6927,2746.0
2019-06-07 12:45:00,162.14,162.14,162.08,162.08,1900.0,138.6413,138.6413,138.59,138.59,1900.0
2019-06-07 12:50:00,162.14,162.36,162.14,162.33,5203.0,138.6413,138.8295,138.6413,138.8038,5203.0
2019-06-07 12:55:00,162.34,162.54,162.34,162.42,3657.0,138.8124,138.9834,138.8124,138.8808,3657.0
2019-06-07 13:00:00,162.47,162.53,162.43,162.5,3849.0,138.9235,138.9748,138.8893,138.9492,3849.0
2019-06-07 13:05:00,162.5,162.5,162.4,162.4,6991.0,138.9492,138.9492,138.8637,138.8637,6991.0
2019-06-07 13:10:00,162.39,162.4,162.3,162.34,2989.0,138.8551,138.8637,138.7782,138.8124,2989.0
2019-06-07 13:15:00,162.33,162.37,162.16,162.3,5547.0,138.8038,138.838,138.6584,138.7782,5547.0
2019-06-07 13:20:00,162.36,162.38,162.11,162.15,5018.0,138.8295,138.8466,138.6157,138.6499,5018.0
2019-06-07 13:25:00,162.17,162.29,162.16,162.22,6353.0,138.667,138.7696,138.6584,138.7098,6353.0
2019-06-07 13:30:00,162.2,162.25,162.16,162.25,2335.0,138.6927,138.7354,138.6584,138.7354,2335.0
2019-06-07 13:35:00,162.24,162.46,162.24,162.42,9726.0,138.7269,138.915,138.7269,138.8808,9726.0
2019-06-07 13:40:00,162.44,162.44,162.23,162.36,3925.0,138.8979,138.8979,138.7183,138.8295,3925.0
2019-06-07 13:45:00,162.34,162.34,162.16,162.19,3682.0,138.8124,138.8124,138.6584,138.6841,3682.0
2019-06-07 13:50:00,162.19,162.29,162.19,162.26,3081.0,138.6841,138.7696,138.6841,138.744,3081.0
2019-06-07 13:55:00,162.23,162.41,162.16,162.41,4934.0,138.7183,138.8722,138.6584,138.8722,4934.0
2019-06-07 14:00:00,162.4,162.43,162.31,162.36,3265.0,138.8637,138.8893,138.7867,138.8295,3265.0
2019-06-07 14:05:00,162.33,162.34,162.13,162.15,3893.0,138.8038,138.8124,138.6328,138.6499,3893.0
2019-06-07 14:10:00,162.15,162.29,162.15,162.29,2352.0,138.6499,138.7696,138.6499,138.7696,2352.0
2019-06-07 14:15:00,162.28,162.43,162.28,162.34,3952.0,138.7611,138.8893,138.7611,138.8124,3952.0
2019-06-07 14:20:00,162.31,162.4,162.22,162.39,3659.0,138.7867,138.8637,138.7098,138.8551,3659.0
2019-06-07 14:25:00,162.39,162.44,162.34,162.44,2678.0,138.8551,138.8979,138.8124,138.8979,2678.0
2019-06-07 14:30:00,162.49,162.57,162.41,162.57,6112.0,138.9406,139.009,138.8722,139.009,6112.0
2019-06-07 14:35:00,162.55,162.56,162.5,162.54,2553.0,138.9919,139.0005,138.9492,138.9834,2553.0
2019-06-07 14:40:00,162.53,162.56,162.47,162.54,3038.0,138.9748,139.0005,138.9235,138.9834,3038.0
2019-06-07 14:45:00,162.47,162.51,162.16,162.16,5035.0,138.9235,138.9577,138.6584,138.6584,5035.0
2019-06-07 14:50:00,162.15,162.3,162.15,162.21,4343.0,138.6499,138.7782,138.6499,138.7012,4343.0
2019-06-07 14:55:00,162.16,162.21,162.11,162.18,6783.0,138.6584,138.7012,138.6157,138.6756,6783.0
2019-06-07 15:00:00,162.19,162.28,162.15,162.23,3524.0,138.6841,138.7611,138.6499,138.7183,3524.0
2019-06-07 15:05:00,162.19,162.2,162.02,162.02,3243.0,138.6841,138.6927,138.5387,138.5387,3243.0
2019-06-07 15:10:00,162.02,162.27,162.02,162.22,4592.0,138.5387,138.7525,138.5387,138.7098,4592.0
2019-06-07 15:15:00,162.21,162.21,162.05,162.05,4444.0,138.7012,138.7012,138.5644,138.5644,4444.0
2019-06-07 15:20:00,162.08,162.2,162.02,162.18,4567.0,138.59,138.6927,138.5387,138.6756,4567.0
2019-06-07 15:25:00,162.21,162.43,162.21,162.43,6500.0,138.7012,138.8893,138.7012,138.8893,6500.0
2019-06-07 15:30:00,162.41,162.42,162.18,162.23,5903.0,138.8722,138.8808,138.6756,138.7183,5903.0
2019-06-07 15:35:00,162.2,162.22,162.09,162.19,8078.0,138.6927,138.7098,138.5986,138.6841,8078.0
2019-06-07 15:40:00,162.2,162.24,162.11,162.12,8686.0,138.6927,138.7269,138.6157,138.6242,8686.0
2019-06-07 15:45:00,162.04,162.1,161.85,162.01,15229.0,138.5558,138.6071,138.3934,138.5302,15229.0
2019-06-07 15:50:00,162.03,162.11,161.93,162.0,15822.0,138.5473,138.6157,138.4618,138.5216,15822.0
2019-06-07 15:55:00,162.01,162.13,161.94,161.94,44928.0,138.5302,138.6328,138.4703,138.4703,44928.0
2019-06-10 09:30:00,163.1,163.59,162.73,163.32,26557.0,139.4622,139.8812,139.1458,139.6503,26557.0
2019-06-10 09:35:00,163.49,163.7,163.28,163.28,2950.0,139.7957,139.9753,139.6161,139.6161,2950.0
2019-06-10 09:40:00,163.37,163.59,163.37,163.44,4546.0,139.6931,139.8812,139.6931,139.7529,4546.0
2019-06-10 09:45:00,163.44,163.73,163.42,163.58,8558.0,139.7529,140.0009,139.7358,139.8727,8558.0
2019-06-10 09:50:00,163.65,163.81,163.49,163.5,19829.0,139.9325,140.0693,139.7957,139.8042,19829.0
2019-06-10 09:55:00,163.6,164.35,163.6,164.35,4945.0,139.8898,140.5311,139.8898,140.5311,4945.0
2019-06-10 10:00:00,164.22,164.38,164.0,164.22,5242.0,140.4199,140.5567,140.2318,140.4199,5242.0
2019-06-10 10:05:00,164.16,164.22,164.13,164.22,1510.0,140.3686,140.4199,140.3429,140.4199,1510.0
2019-06-10 10:10:00,164.1,164.37,164.02,164.37,6400.0,140.3173,140.5482,140.2489,140.5482,6400.0
2019-06-10 10:15:00,164.48,164.64,164.31,164.5,12707.0,140.6422,140.779,140.4969,140.6593,12707.0
2019-06-10 10:20:00,164.5,164.84,164.46,164.78,5106.0,140.6593,140.95,140.6251,140.8987,5106.0
2019-06-10 10:25:00,164.77,164.77,164.5,164.54,4300.0,140.8902,140.8902,140.6593,140.6935,4300.0
2019-06-10 10:30:00,164.66,164.68,164.05,164.05,4329.0,140.7961,140.8132,140.2745,140.2745,4329.0
2019-06-10 10:35:00,164.04,164.1,163.75,163.75,4994.0,140.266,140.3173,140.018,140.018,4994.0
2019-06-10 10:40:00,163.82,164.07,163.81,164.04,4424.0,140.0779,140.2916,140.0693,140.266,4424.0
2019-06-10 10:45:00,164.05,164.17,164.03,164.07,4607.0,140.2745,140.3771,140.2574,140.2916,4607.0
2019-06-10 10:50:00,164.06,164.22,163.96,164.21,4371.0,140.2831,140.4199,140.1976,140.4113,4371.0
2019-06-10 10:55:00,164.19,164.25,164.02,164.06,4333.0,140.3942,140.4455,140.2489,140.2831,4333.0
2019-06-10 11:00:00,164.01,164.12,163.86,163.86,3635.0,140.2403,140.3344,140.1121,140.1121,3635.0
2019-06-10 11:05:00,163.83,163.93,163.73,163.93,4034.0,140.0864,140.1719,140.0009,140.1719,4034.0
2019-06-10 11:10:00,163.97,164.05,163.47,163.52,7153.0,140.2061,140.2745,139.7786,139.8213,7153.0
2019-06-10 11:15:00,163.53,163.67,163.34,163.38,8524.0,139.8299,139.9496,139.6674,139.7016,8524.0
2019-06-10 11:20:00,163.37,163.37,163.21,163.21,3451.0,139.6931,139.6931,139.5563,139.5563,3451.0
2019-06-10 11:25:00,163.2,163.2,163.11,163.19,2575.0,139.5477,139.5477,139.4708,139.5392,2575.0
2019-06-10 11:30:00,163.16,163.32,163.16,163.19,5050.0,139.5135,139.6503,139.5135,139.5392,5050.0
2019-06-10 11:35:00,163.19,163.23,162.93,163.16,6429.0,139.5392,139.5734,139.3169,139.5135,6429.0
2019-06-10 11:40:00,163.21,163.43,163.2,163.41,2485.0,139.5563,139.7444,139.5477,139.7273,2485.0
2019-06-10 11:45:00,163.49,163.7,163.49,163.64,1900.0,139.7957,139.9753,139.7957,139.924,1900.0
2019-06-10 11:50:00,163.6,163.8,163.6,163.75,4943.0,139.8898,140.0608,139.8898,140.018,4943.0
2019-06-10 11:55:00,163.76,163.76,163.65,163.67,6051.0,140.0266,140.0266,139.9325,139.9496,6051.0
2019-06-10 12:00:00,163.67,163.74,163.55,163.74,2112.0,139.9496,140.0095,139.847,140.0095,2112.0
2019-06-10 12:05:00,163.76,163.81,163.62,163.63,3167.0,140.0266,140.0693,139.9069,139.9154,3167.0
2019-06-10 12:10:00,163.59,163.68,163.57,163.62,4021.0,139.8812,139.9582,139.8641,139.9069,4021.0
2019-06-10 12:15:00,163.64,163.75,163.43,163.46,2752.0,139.924,140.018,139.7444,139.77,2752.0
2019-06-10 12:20:00,163.46,163.46,163.01,163.01,2901.0,139.77,139.77,139.3853,139.3853,2901.0
2019-06-10 12:25:00,163.06,163.21,163.01,163.19,4506.0,139.428,139.5563,139.3853,139.5392,4506.0
2019-06-10 12:30:00,163.1,163.22,163.08,163.18,1400.0,139.4622,139.5648,139.4451,139.5306,1400.0
2019-06-10 12:35:00,163.14,163.2,162.86,163.08,4043.0,139.4964,139.5477,139.257,139.4451,4043.0
2019-06-10 12:40:00,163.11,163.11,163.02,163.03,3301.0,139.4708,139.4708,139.3938,139.4024,3301.0
2019-06-10 12:45:00,163.03,163.07,162.85,163.0,3779.0,139.4024,139.4366,139.2484,139.3767,3779.0
2019-06-10 12:50:00,162.99,163.01,162.9,162.93,2250.0,139.3682,139.3853,139.2912,139.3169,2250.0
2019-06-10 12:55:00,163.02,163.09,162.85,162.85,2782.0,139.3938,139.4537,139.2484,139.2484,2782.0
2019-06-10 13:00:00,162.92,163.25,162.89,163.25,2715.0,139.3083,139.5905,139.2827,139.5905,2715.0
2019-06-10 13:05:00,163.18,163.18,162.97,162.99,3306.0,139.5306,139.5306,139.3511,139.3682,3306.0
2019-06-10 13:10:00,163.01,163.14,162.94,162.94,2728.0,139.3853,139.4964,139.3254,139.3254,2728.0
2019-06-10 13:15:00,163.0,163.03,162.91,162.97,1800.0,139.3767,139.4024,139.2998,139.3511,1800.0
2019-06-10 13:20:00,163.02,163.16,162.95,163.16,2217.0,139.3938,139.5135,139.334,139.5135,2217.0
2019-06-10 13:25:00,163.09,163.09,162.89,162.9,4656.0,139.4537,139.4537,139.2827,139.2912,4656.0
2019-06-10 13:30:00,162.97,163.05,162.88,162.92,5708.0,139.3511,139.4195,139.2741,139.3083,5708.0
2019-06-10 13:35:00,162.94,162.98,162.91,162.93,3608.0,139.3254,139.3596,139.2998,139.3169,3608.0
2019-06-10 13:40:00,163.02,163.07,162.8,162.86,25032.0,139.3938,139.4366,139.2057,139.257,25032.0
2019-06-10 13:45:00,162.74,162.75,162.58,162.58,5728.0,139.1544,139.1629,139.0176,139.0176,5728.0
2019-06-10 13:50:00,162.53,162.58,162.47,162.51,9343.0,138.9748,139.0176,138.9235,138.9577,9343.0
2019-06-10 13:55:00,162.52,162.81,162.52,162.75,3463.0,138.9663,139.2142,138.9663,139.1629,3463.0
2019-06-10 14:00:00,162.7,162.7,162.51,162.54,6523.0,139.1202,139.1202,138.9577,138.9834,6523.0
2019-06-10 14:05:00,162.55,162.74,162.54,162.62,2611.0,138.9919,139.1544,138.9834,139.0518,2611.0
2019-06-10 14:10:00,162.6,162.72,162.6,162.66,4715.0,139.0347,139.1373,139.0347,139.086,4715.0
2019-06-10 14:15:00,162.63,162.71,162.44,162.51,7526.0,139.0603,139.1287,138.8979,138.9577,7526.0
2019-06-10 14:20:00,162.46,162.86,162.46,162.86,3071.0,138.915,139.257,138.915,139.257,3071.0
2019-06-10 14:25:00,162.79,162.82,162.66,162.78,3907.0,139.1971,139.2228,139.086,139.1886,3907.0
2019-06-10 14:30:00,162.81,163.1,162.81,163.04,2740.0,139.2142,139.4622,139.2142,139.4109,2740.0
2019-06-10 14:35:00,163.01,163.05,162.99,163.01,2405.0,139.3853,139.4195,139.3682,139.3853,2405.0
2019-06-10 14:40:00,162.96,163.09,162.96,163.08,2533.0,139.3425,139.4537,139.3425,139.4451,2533.0
2019-06-10 14:45:00,163.09,163.36,163.06,163.26,5602.0,139.4537,139.6845,139.428,139.599,5602.0
2019-06-10 14:50:00,163.29,163.38,163.21,163.21,2911.0,139.6247,139.7016,139.5563,139.5563,2911.0
2019-06-10 14:55:00,163.19,163.36,163.19,163.36,2700.0,139.5392,139.6845,139.5392,139.6845,2700.0
2019-06-10 15:00:00,163.32,163.4,163.27,163.29,4238.0,139.6503,139.7187,139.6076,139.6247,4238.0
2019-06-10 15:05:00,163.27,163.39,163.2,163.31,5035.0,139.6076,139.7102,139.5477,139.6418,5035.0
2019-06-10 15:10:00,163.31,163.39,163.14,163.16,5826.0,139.6418,139.7102,139.4964,139.5135,5826.0
2019-06-10 15:15:00,163.17,163.28,163.13,163.13,4918.0,139.5221,139.6161,139.4879,139.4879,4918.0
2019-06-10 15:20:00,163.16,163.18,163.02,163.1,6202.0,139.5135,139.5306,139.3938,139.4622,6202.0
2019-06-10 15:25:00,163.1,163.1,162.9,162.98,3885.0,139.4622,139.4622,139.2912,139.3596,3885.0
2019-06-10 15:30:00,162.98,163.28,162.85,163.08,8760.0,139.3596,139.6161,139.2484,139.4451,8760.0
2019-06-10 15:35:00,163.06,163.25,163.0,163.16,9645.0,139.428,139.5905,139.3767,139.5135,9645.0
2019-06-10 15:40:00,163.18,163.35,163.13,163.34,11872.0,139.5306,139.676,139.4879,139.6674,11872.0
2019-06-10 15:45:00,163.32,163.32,162.9,162.9,21575.0,139.6503,139.6503,139.2912,139.2912,21575.0
2019-06-10 15:50:00,162.91,163.14,162.91,163.13,24624.0,139.2998,139.4964,139.2998,139.4879,24624.0
2019-06-10 15:55:00,163.12,163.17,162.97,163.08,53023.0,139.4793,139.5221,139.3511,139.4451,53023.0
2019-06-11 09:30:00,165.18,166.94,165.18,166.73,45168.0,141.2408,142.7457,141.2408,142.5661,45168.0
2019-06-11 09:35:00,166.81,167.26,166.35,166.83,21761.0,142.6345,143.0193,142.2412,142.6516,21761.0
2019-06-11 09:40:00,166.84,167.2,166.21,167.2,8562.0,142.6602,142.968,142.1215,142.968,8562.0
2019-06-11 09:45:00,167.15,167.17,166.08,166.11,16155.0,142.9253,142.9424,142.0103,142.036,16155.0
2019-06-11 09:50:00,166.21,166.59,166.13,166.23,9831.0,142.1215,142.4464,142.0531,142.1386,9831.0
2019-06-11 09:55:00,166.33,166.5,165.83,165.84,10214.0,142.2241,142.3695,141.7966,141.8051,10214.0
2019-06-11 10:00:00,165.83,166.28,165.82,166.05,15792.0,141.7966,142.1813,141.788,141.9847,15792.0
2019-06-11 10:05:00,166.06,166.1,165.63,165.7,16892.0,141.9932,142.0274,141.6255,141.6854,16892.0
2019-06-11 10:10:00,165.77,165.77,165.11,165.42,14546.0,141.7453,141.7453,141.1809,141.446,14546.0
2019-06-11 10:15:00,165.35,165.68,165.23,165.68,3538.0,141.3861,141.6683,141.2835,141.6683,3538.0
2019-06-11 10:20:00,165.72,165.78,165.48,165.75,6485.0,141.7025,141.7538,141.4973,141.7282,6485.0
2019-06-11 10:25:00,165.83,166.05,165.72,165.85,11356.0,141.7966,141.9847,141.7025,141.8137,11356.0
2019-06-11 10:30:00,165.87,165.93,165.36,165.41,12812.0,141.8308,141.8821,141.3947,141.4374,12812.0
2019-06-11 10:35:00,165.5,165.5,164.81,164.88,24126.0,141.5144,141.5144,140.9244,140.9842,24126.0
2019-06-11 10:40:00,164.88,164.89,164.57,164.63,4669.0,140.9842,140.9928,140.7192,140.7705,4669.0
2019-06-11 10:45:00,164.79,164.87,164.62,164.68,5403.0,140.9073,140.9757,140.7619,140.8132,5403.0
2019-06-11 10:50:00,164.81,164.86,164.5,164.73,6209.0,140.9244,140.9671,140.6593,140.856,6209.0
2019-06-11 10:55:00,164.74,164.86,164.5,164.76,7219.0,140.8645,140.9671,140.6593,140.8816,7219.0
2019-06-11 11:00:00,164.77,164.98,164.61,164.91,13349.0,140.8902,141.0698,140.7534,141.0099,13349.0
2019-06-11 11:05:00,164.99,165.4,164.9,165.35,7349.0,141.0783,141.4289,141.0013,141.3861,7349.0
2019-06-11 11:10:00,165.3,165.41,165.06,165.21,20486.0,141.3434,141.4374,141.1382,141.2664,20486.0
2019-06-11 11:15:00,165.22,165.32,165.11,165.25,10795.0,141.275,141.3605,141.1809,141.3006,10795.0
2019-06-11 11:20:00,165.21,165.47,165.15,165.47,2612.0,141.2664,141.4887,141.2151,141.4887,2612.0
2019-06-11 11:25:00,165.5,165.5,165.2,165.25,5556.0,141.5144,141.5144,141.2579,141.3006,5556.0
2019-06-11 11:30:00,165.17,165.25,164.96,165.0,3010.0,141.2322,141.3006,141.0527,141.0869,3010.0
2019-06-11 11:35:00,165.02,165.02,164.69,164.69,1705.0,141.104,141.104,140.8218,140.8218,1705.0
2019-06-11 11:40:00,164.83,164.94,164.75,164.94,3070.0,140.9415,141.0355,140.8731,141.0355,3070.0
2019-06-11 11:45:00,164.97,165.0,164.83,164.86,3275.0,141.0612,141.0869,140.9415,140.9671,3275.0
2019-06-11 11:50:00,164.85,165.07,164.85,164.96,3000.0,140.9586,141.1467,140.9586,141.0527,3000.0
2019-06-11 11:55:00,164.99,165.19,164.94,165.01,3969.0,141.0783,141.2493,141.0355,141.0954,3969.0
2019-06-11 12:00:00,164.99,165.1,164.76,164.77,2200.0,141.0783,141.1724,140.8816,140.8902,2200.0
2019-06-11 12:05:00,164.77,164.77,164.61,164.64,2636.0,140.8902,140.8902,140.7534,140.779,2636.0
2019-06-11 12:10:00,164.56,164.6,164.48,164.5,4443.0,140.7106,140.7448,140.6422,140.6593,4443.0
2019-06-11 12:15:00,164.53,164.64,164.42,164.64,9298.0,140.685,140.779,140.5909,140.779,9298.0
2019-06-11 12:20:00,164.71,164.71,164.58,164.63,18614.0,140.8389,140.8389,140.7277,140.7705,18614.0
2019-06-11 12:25:00,164.58,164.58,164.41,164.54,900.0,140.7277,140.7277,140.5824,140.6935,900.0
2019-06-11 12:30:00,164.58,164.72,164.55,164.72,2673.0,140.7277,140.8474,140.7021,140.8474,2673.0
2019-06-11 12:35:00,164.65,164.72,164.62,164.64,2500.0,140.7876,140.8474,140.7619,140.779,2500.0
2019-06-11 12:40:00,164.7,164.7,164.44,164.59,7090.0,140.8303,140.8303,140.608,140.7363,7090.0
2019-06-11 12:45:00,164.61,164.65,164.34,164.34,6735.0,140.7534,140.7876,140.5225,140.5225,6735.0
2019-06-11 12:50:00,164.37,164.46,164.29,164.3,2179.0,140.5482,140.6251,140.4798,140.4883,2179.0
2019-06-11 12:55:00,164.28,164.36,164.26,164.35,2165.0,140.4712,140.5396,140.4541,140.5311,2165.0
2019-06-11 13:00:00,164.3,164.47,164.28,164.47,2639.0,140.4883,140.6337,140.4712,140.6337,2639.0
2019-06-11 13:05:00,164.49,164.56,164.39,164.53,3238.0,140.6508,140.7106,140.5653,140.685,3238.0
2019-06-11 13:10:00,164.5,164.72,164.5,164.69,4300.0,140.6593,140.8474,140.6593,140.8218,4300.0
2019-06-11 13:15:00,164.74,164.79,164.62,164.7,3275.0,140.8645,140.9073,140.7619,140.8303,3275.0
2019-06-11 13:20:00,164.71,164.81,164.67,164.81,2900.0,140.8389,140.9244,140.8047,140.9244,2900.0
2019-06-11 13:25:00,164.79,164.8,164.63,164.63,1500.0,140.9073,140.9158,140.7705,140.7705,1500.0
2019-06-11 13:30:00,164.68,164.92,164.63,164.92,4650.0,140.8132,141.0184,140.7705,141.0184,4650.0
2019-06-11 13:35:00,164.91,165.08,164.91,165.08,3400.0,141.0099,141.1553,141.0099,141.1553,3400.0
2019-06-11 13:40:00,165.1,165.22,165.05,165.22,5000.0,141.1724,141.275,141.1296,141.275,5000.0
2019-06-11 13:45:00,165.17,165.19,164.95,165.02,4841.0,141.2322,141.2493,141.0441,141.104,4841.0
2019-06-11 13:50:00,165.06,165.25,165.05,165.25,3693.0,141.1382,141.3006,141.1296,141.3006,3693.0
2019-06-11 13:55:00,165.24,165.32,165.19,165.21,10382.0,141.2921,141.3605,141.2493,141.2664,10382.0
2019-06-11 14:00:00,165.2,165.43,165.18,165.31,5899.0,141.2579,141.4545,141.2408,141.3519,5899.0
2019-06-11 14:05:00,165.27,165.31,165.18,165.3,2537.0,141.3177,141.3519,141.2408,141.3434,2537.0
2019-06-11 14:10:00,165.3,165.3,165.17,165.24,4043.0,141.3434,141.3434,141.2322,141.2921,4043.0
2019-06-11 14:15:00,165.29,165.33,165.14,165.19,1850.0,141.3348,141.369,141.2066,141.2493,1850.0
2019-06-11 14:20:00,165.24,165.24,165.14,165.18,2447.0,141.2921,141.2921,141.2066,141.2408,2447.0
2019-06-11 14:25:00,165.18,165.23,165.11,165.2,2910.0,141.2408,141.2835,141.1809,141.2579,2910.0
2019-06-11 14:30:00,165.18,165.24,164.94,164.96,7930.0,141.2408,141.2921,141.0355,141.0527,7930.0
2019-06-11 14:35:00,164.92,164.93,164.68,164.68,6003.0,141.0184,141.027,140.8132,140.8132,6003.0
2019-06-11 14:40:00,164.67,164.75,164.55,164.75,3747.0,140.8047,140.8731,140.7021,140.8731,3747.0
2019-06-11 14:45:00,164.73,164.84,164.71,164.81,6453.0,140.856,140.95,140.8389,140.9244,6453.0
2019-06-11 14:50:00,164.78,164.87,164.62,164.62,6107.0,140.8987,140.9757,140.7619,140.7619,6107.0
2019-06-11 14:55:00,164.62,164.76,164.61,164.76,5355.0,140.7619,140.8816,140.7534,140.8816,5355.0
2019-06-11 15:00:00,164.74,164.81,164.55,164.57,4020.0,140.8645,140.9244,140.7021,140.7192,4020.0
2019-06-11 15:05:00,164.5,164.77,164.5,164.74,3939.0,140.6593,140.8902,140.6593,140.8645,3939.0
2019-06-11 15:10:00,164.74,164.84,164.62,164.62,6479.0,140.8645,140.95,140.7619,140.7619,6479.0
2019-06-11 15:15:00,164.61,164.76,164.56,164.61,6500.0,140.7534,140.8816,140.7106,140.7534,6500.0
2019-06-11 15:20:00,164.6,164.65,164.48,164.51,9097.0,140.7448,140.7876,140.6422,140.6679,9097.0
2019-06-11 15:25:00,164.53,164.55,164.34,164.41,7415.0,140.685,140.7021,140.5225,140.5824,7415.0
2019-06-11 15:30:00,164.39,164.66,164.33,164.52,12041.0,140.5653,140.7961,140.514,140.6764,12041.0
2019-06-11 15:35:00,164.55,164.56,164.37,164.41,9192.0,140.7021,140.7106,140.5482,140.5824,9192.0
2019-06-11 15:40:00,164.41,164.49,164.24,164.35,14861.0,140.5824,140.6508,140.437,140.5311,14861.0
2019-06-11 15:45:00,164.36,164.48,164.26,164.42,23119.0,140.5396,140.6422,140.4541,140.5909,23119.0
2019-06-11 15:50:00,164.4,164.4,164.02,164.18,28855.0,140.5738,140.5738,140.2489,140.3857,28855.0
2019-06-11 15:55:00,164.23,164.23,164.07,164.2,42573.0,140.4284,140.4284,140.2916,140.4028,42573.0
2019-06-12 09:30:00,164.08,164.11,163.51,163.54,14977.0,140.3002,140.3258,139.8128,139.8384,14977.0
2019-06-12 09:35:00,163.54,163.67,163.4,163.51,5475.0,139.8384,139.9496,139.7187,139.8128,5475.0
2019-06-12 09:40:00,163.51,163.93,163.23,163.92,6281.0,139.8128,140.1719,139.5734,140.1634,6281.0
2019-06-12 09:45:00,163.93,163.96,163.61,163.74,13346.0,140.1719,140.1976,139.8983,140.0095,13346.0
2019-06-12 09:50:00,163.73,164.16,163.7,163.88,11469.0,140.0009,140.3686,139.9753,140.1292,11469.0
2019-06-12 09:55:00,163.91,163.91,163.73,163.79,4353.0,140.1548,140.1548,140.0009,140.0522,4353.0
2019-06-12 10:00:00,163.86,163.93,163.48,163.48,6963.0,140.1121,140.1719,139.7871,139.7871,6963.0
2019-06-12 10:05:00,163.49,163.5,163.2,163.22,6160.0,139.7957,139.8042,139.5477,139.5648,6160.0
2019-06-12 10:10:00,163.19,163.32,163.15,163.15,2811.0,139.5392,139.6503,139.505,139.505,2811.0
2019-06-12 10:15:00,163.19,163.29,163.11,163.15,5470.0,139.5392,139.6247,139.4708,139.505,5470.0
2019-06-12 10:20:00,163.15,163.31,162.88,162.91,9072.0,139.505,139.6418,139.2741,139.2998,9072.0
2019-06-12 10:25:00,162.91,162.92,162.54,162.73,5678.0,139.2998,139.3083,138.9834,139.1458,5678.0
2019-06-12 10:30:00,162.77,162.88,162.52,162.56,4513.0,139.18,139.2741,138.9663,139.0005,4513.0
2019-06-12 10:35:00,162.7,162.97,162.7,162.97,949.0,139.1202,139.3511,139.1202,139.3511,949.0
2019-06-12 10:40:00,162.92,163.08,162.84,162.86,5163.0,139.3083,139.4451,139.2399,139.257,5163.0
2019-06-12 10:45:00,162.83,163.04,162.66,162.83,40567.0,139.2313,139.4109,139.086,139.2313,40567.0
2019-06-12 10:50:00,162.77,162.92,162.7,162.77,13330.0,139.18,139.3083,139.1202,139.18,13330.0
2019-06-12 10:55:00,162.71,162.71,162.26,162.26,5794.0,139.1287,139.1287,138.744,138.744,5794.0
2019-06-12 11:00:00,162.24,162.42,162.17,162.42,5287.0,138.7269,138.8808,138.667,138.8808,5287.0
2019-06-12 11:05:00,162.41,162.56,162.35,162.45,2830.0,138.8722,139.0005,138.8209,138.9064,2830.0
2019-06-12 11:10:00,162.48,162.51,162.17,162.17,3223.0,138.9321,138.9577,138.667,138.667,3223.0
2019-06-12 11:15:00,162.27,162.36,162.18,162.26,9572.0,138.7525,138.8295,138.6756,138.744,9572.0
2019-06-12 11:20:00,162.27,162.4,162.2,162.36,12734.0,138.7525,138.8637,138.6927,138.8295,12734.0
2019-06-12 11:25:00,162.41,162.53,162.31,162.34,8700.0,138.8722,138.9748,138.7867,138.8124,8700.0
2019-06-12 11:30:00,162.39,162.69,162.38,162.56,3000.0,138.8551,139.1116,138.8466,139.0005,3000.0
2019-06-12 11:35:00,162.46,162.53,162.31,162.31,4007.0,138.915,138.9748,138.7867,138.7867,4007.0
2019-06-12 11:40:00,162.31,162.66,162.31,162.58,4057.0,138.7867,139.086,138.7867,139.0176,4057.0
2019-06-12 11:45:00,162.56,162.69,162.52,162.67,10213.0,139.0005,139.1116,138.9663,139.0945,10213.0
2019-06-12 11:50:00,162.64,162.69,162.47,162.5,6727.0,139.0689,139.1116,138.9235,138.9492,6727.0
2019-06-12 11:55:00,162.5,162.68,162.49,162.58,6784.0,138.9492,139.1031,138.9406,139.0176,6784.0
2019-06-12 12:00:00,162.57,162.74,162.36,162.41,17486.0,139.009,139.1544,138.8295,138.8722,17486.0
2019-06-12 12:05:00,162.44,162.57,162.43,162.5,2908.0,138.8979,139.009,138.8893,138.9492,2908.0
2019-06-12 12:10:00,162.47,162.47,162.34,162.34,1700.0,138.9235,138.9235,138.8124,138.8124,1700.0
2019-06-12 12:15:00,162.3,162.47,162.28,162.37,11468.0,138.7782,138.9235,138.7611,138.838,11468.0
2019-06-12 12:20:00,162.31,162.48,162.3,162.44,7230.0,138.7867,138.9321,138.7782,138.8979,7230.0
2019-06-12 12:25:00,162.45,162.59,162.44,162.5,2957.0,138.9064,139.0261,138.8979,138.9492,2957.0
2019-06-12 12:30:00,162.5,162.59,162.43,162.55,4001.0,138.9492,139.0261,138.8893,138.9919,4001.0
2019-06-12 12:35:00,162.55,162.62,162.49,162.55,9244.0,138.9919,139.0518,138.9406,138.9919,9244.0
2019-06-12 12:40:00,162.56,162.6,162.49,162.54,5047.0,139.0005,139.0347,138.9406,138.9834,5047.0
2019-06-12 12:45:00,162.56,162.83,162.53,162.77,6515.0,139.0005,139.2313,138.9748,139.18,6515.0
2019-06-12 12:50:00,162.79,163.01,162.79,162.84,2100.0,139.1971,139.3853,139.1971,139.2399,2100.0
2019-06-12 12:55:00,162.79,162.91,162.73,162.75,3639.0,139.1971,139.2998,139.1458,139.1629,3639.0
2019-06-12 13:00:00,162.74,162.84,162.74,162.81,7154.0,139.1544,139.2399,139.1544,139.2142,7154.0
2019-06-12 13:05:00,162.8,163.02,162.78,162.9,5314.0,139.2057,139.3938,139.1886,139.2912,5314.0
2019-06-12 13:10:00,162.85,162.85,162.73,162.81,3655.0,139.2484,139.2484,139.1458,139.2142,3655.0
2019-06-12 13:15:00,162.75,162.95,162.75,162.95,2915.0,139.1629,139.334,139.1629,139.334,2915.0
2019-06-12 13:20:00,162.91,163.07,162.91,163.06,3272.0,139.2998,139.4366,139.2998,139.428,3272.0
2019-06-12 13:25:00,163.01,163.12,163.01,163.09,3442.0,139.3853,139.4793,139.3853,139.4537,3442.0
2019-06-12 13:30:00,163.11,163.13,163.01,163.03,5004.0,139.4708,139.4879,139.3853,139.4024,5004.0
2019-06-12 13:35:00,163.04,163.04,162.83,162.95,25200.0,139.4109,139.4109,139.2313,139.334,25200.0
2019-06-12 13:40:00,162.96,163.03,162.92,162.99,3743.0,139.3425,139.4024,139.3083,139.3682,3743.0
2019-06-12 13:45:00,163.01,163.27,163.01,163.24,8960.0,139.3853,139.6076,139.3853,139.5819,8960.0
2019-06-12 13:50:00,163.28,163.42,163.15,163.18,34918.0,139.6161,139.7358,139.505,139.5306,34918.0
2019-06-12 13:55:00,163.19,163.26,163.07,163.26,13167.0,139.5392,139.599,139.4366,139.599,13167.0
2019-06-12 14:00:00,163.31,163.47,163.29,163.31,3083.0,139.6418,139.7786,139.6247,139.6418,3083.0
2019-06-12 14:05:00,163.22,163.29,162.93,162.99,28234.0,139.5648,139.6247,139.3169,139.3682,28234.0
2019-06-12 14:10:00,162.97,163.01,162.9,162.9,14732.0,139.3511,139.3853,139.2912,139.2912,14732.0
2019-06-12 14:15:00,162.91,163.06,162.91,163.04,3714.0,139.2998,139.428,139.2998,139.4109,3714.0
2019-06-12 14:20:00,163.04,163.11,162.95,163.07,5417.0,139.4109,139.4708,139.334,139.4366,5417.0
2019-06-12 14:25:00,163.04,163.16,163.04,163.15,1550.0,139.4109,139.5135,139.4109,139.505,1550.0
2019-06-12 14:30:00,163.12,163.13,163.01,163.13,3900.0,139.4793,139.4879,139.3853,139.4879,3900.0
2019-06-12 14:35:00,163.14,163.2,163.12,163.12,2510.0,139.4964,139.5477,139.4793,139.4793,2510.0
2019-06-12 14:40:00,163.12,163.29,163.07,163.29,10023.0,139.4793,139.6247,139.4366,139.6247,10023.0
2019-06-12 14:45:00,163.25,163.35,163.25,163.32,3000.0,139.5905,139.676,139.5905,139.6503,3000.0
2019-06-12 14:50:00,163.31,163.31,163.16,163.21,3910.0,139.6418,139.6418,139.5135,139.5563,3910.0
2019-06-12 14:55:00,163.22,163.27,163.12,163.12,3579.0,139.5648,139.6076,139.4793,139.4793,3579.0
2019-06-12 15:00:00,163.09,163.1,162.98,162.98,3100.0,139.4537,139.4622,139.3596,139.3596,3100.0
2019-06-12 15:05:00,162.98,163.09,162.92,163.09,7188.0,139.3596,139.4537,139.3083,139.4537,7188.0
2019-06-12 15:10:00,163.09,163.33,163.04,163.33,4983.0,139.4537,139.6589,139.4109,139.6589,4983.0
2019-06-12 15:15:00,163.3,163.3,163.13,163.17,10268.0,139.6332,139.6332,139.4879,139.5221,10268.0
2019-06-12 15:20:00,163.18,163.29,163.18,163.21,6948.0,139.5306,139.6247,139.5306,139.5563,6948.0
2019-06-12 15:25:00,163.18,163.2,162.99,162.99,4834.0,139.5306,139.5477,139.3682,139.3682,4834.0
2019-06-12 15:30:00,162.95,163.09,162.93,163.06,10717.0,139.334,139.4537,139.3169,139.428,10717.0
2019-06-12 15:35:00,163.03,163.04,162.83,162.86,8900.0,139.4024,139.4109,139.2313,139.257,8900.0
2019-06-12 15:40:00,162.9,163.05,162.87,162.94,9461.0,139.2912,139.4195,139.2656,139.3254,9461.0
2019-06-12 15:45:00,162.92,162.92,162.79,162.89,12165.0,139.3083,139.3083,139.1971,139.2827,12165.0
2019-06-12 15:50:00,162.91,162.99,162.84,162.86,20410.0,139.2998,139.3682,139.2399,139.257,20410.0
2019-06-12 15:55:00,162.89,163.11,162.77,163.11,43892.0,139.2827,139.4708,139.18,139.4708,43892.0
2019-06-13 09:30:00,163.52,163.97,163.14,163.14,10679.0,139.8213,140.2061,139.4964,139.4964,10679.0
2019-06-13 09:35:00,163.09,163.56,163.02,163.56,6684.0,139.4537,139.8556,139.3938,139.8556,6684.0
2019-06-13 09:40:00,163.48,163.71,163.48,163.67,2400.0,139.7871,139.9838,139.7871,139.9496,2400.0
2019-06-13 09:45:00,163.79,164.18,163.79,163.94,2367.0,140.0522,140.3857,140.0522,140.1805,2367.0
2019-06-13 09:50:00,163.94,163.94,163.64,163.83,8735.0,140.1805,140.1805,139.924,140.0864,8735.0
2019-06-13 09:55:00,163.9,163.93,163.39,163.49,4639.0,140.1463,140.1719,139.7102,139.7957,4639.0
2019-06-13 10:00:00,163.59,163.72,163.33,163.33,2404.0,139.8812,139.9924,139.6589,139.6589,2404.0
2019-06-13 10:05:00,163.34,163.34,163.08,163.08,2175.0,139.6674,139.6674,139.4451,139.4451,2175.0
2019-06-13 10:10:00,163.16,163.24,162.91,163.06,2010.0,139.5135,139.5819,139.2998,139.428,2010.0
2019-06-13 10:15:00,162.94,163.09,162.87,162.87,1844.0,139.3254,139.4537,139.2656,139.2656,1844.0
2019-06-13 10:20:00,162.79,162.79,162.51,162.64,6300.0,139.1971,139.1971,138.9577,139.0689,6300.0
2019-06-13 10:25:00,162.68,163.05,162.65,162.99,6246.0,139.1031,139.4195,139.0774,139.3682,6246.0
2019-06-13 10:30:00,163.09,163.09,162.77,162.81,6634.0,139.4537,139.4537,139.18,139.2142,6634.0
2019-06-13 10:35:00,162.86,162.99,162.8,162.96,4412.0,139.257,139.3682,139.2057,139.3425,4412.0
2019-06-13 10:40:00,163.01,163.01,162.62,162.73,2101.0,139.3853,139.3853,139.0518,139.1458,2101.0
2019-06-13 10:45:00,162.73,162.73,162.44,162.45,3365.0,139.1458,139.1458,138.8979,138.9064,3365.0
2019-06-13 10:50:00,162.49,162.6,162.39,162.55,4629.0,138.9406,139.0347,138.8551,138.9919,4629.0
2019-06-13 10:55:00,162.46,162.48,162.27,162.3,6323.0,138.915,138.9321,138.7525,138.7782,6323.0
2019-06-13 11:00:00,162.34,162.8,162.0,162.75,66698.0,138.8124,139.2057,138.5216,139.1629,66698.0
2019-06-13 11:05:00,162.66,162.66,162.29,162.29,4380.0,139.086,139.086,138.7696,138.7696,4380.0
2019-06-13 11:10:00,162.29,162.48,162.22,162.48,5186.0,138.7696,138.9321,138.7098,138.9321,5186.0
2019-06-13 11:15:00,162.48,162.5,162.33,162.41,6988.0,138.9321,138.9492,138.8038,138.8722,6988.0
2019-06-13 11:20:00,162.41,162.6,162.35,162.53,7517.0,138.8722,139.0347,138.8209,138.9748,7517.0
2019-06-13 11:25:00,162.63,162.97,162.63,162.97,12937.0,139.0603,139.3511,139.0603,139.3511,12937.0
2019-06-13 11:30:00,163.03,163.03,162.8,162.81,6153.0,139.4024,139.4024,139.2057,139.2142,6153.0
2019-06-13 11:35:00,162.82,162.83,162.65,162.66,14003.0,139.2228,139.2313,139.0774,139.086,14003.0
2019-06-13 11:40:00,162.72,162.82,162.65,162.71,11360.0,139.1373,139.2228,139.0774,139.1287,11360.0
2019-06-13 11:45:00,162.71,162.95,162.68,162.95,17151.0,139.1287,139.334,139.1031,139.334,17151.0
2019-06-13 11:50:00,162.94,163.08,162.94,162.98,2275.0,139.3254,139.4451,139.3254,139.3596,2275.0
2019-06-13 11:55:00,163.0,163.02,162.91,163.0,4800.0,139.3767,139.3938,139.2998,139.3767,4800.0
2019-06-13 12:00:00,162.94,163.05,162.94,163.02,13210.0,139.3254,139.4195,139.3254,139.3938,13210.0
2019-06-13 12:05:00,163.0,163.28,162.95,163.23,4100.0,139.3767,139.6161,139.334,139.5734,4100.0
2019-06-13 12:10:00,163.2,163.35,163.17,163.25,2050.0,139.5477,139.676,139.5221,139.5905,2050.0
2019-06-13 12:15:00,163.17,163.51,163.17,163.51,3237.0,139.5221,139.8128,139.5221,139.8128,3237.0
2019-06-13 12:20:00,163.46,163.46,163.19,163.32,2940.0,139.77,139.77,139.5392,139.6503,2940.0
2019-06-13 12:25:00,163.42,163.46,163.22,163.25,1185.0,139.7358,139.77,139.5648,139.5905,1185.0
2019-06-13 12:30:00,163.27,163.27,163.12,163.12,1555.0,139.6076,139.6076,139.4793,139.4793,1555.0
2019-06-13 12:35:00,163.09,163.26,163.09,163.13,1528.0,139.4537,139.599,139.4537,139.4879,1528.0
2019-06-13 12:40:00,163.11,163.67,163.11,163.63,4000.0,139.4708,139.9496,139.4708,139.9154,4000.0
2019-06-13 12:45:00,163.7,163.83,163.68,163.78,5026.0,139.9753,140.0864,139.9582,140.0437,5026.0
2019-06-13 12:50:00,163.77,164.07,163.76,163.98,5350.0,140.0351,140.2916,140.0266,140.2147,5350.0
2019-06-13 12:55:00,164.04,164.19,164.04,164.19,4018.0,140.266,140.3942,140.266,140.3942,4018.0
2019-06-13 13:00:00,164.19,164.25,163.99,163.99,5930.0,140.3942,140.4455,140.2232,140.2232,5930.0
2019-06-13 13:05:00,163.91,163.92,163.77,163.82,2375.0,140.1548,140.1634,140.0351,140.0779,2375.0
2019-06-13 13:10:00,163.88,163.88,163.74,163.75,800.0,140.1292,140.1292,140.0095,140.018,800.0
2019-06-13 13:15:00,163.83,164.0,163.83,163.93,2100.0,140.0864,140.2318,140.0864,140.1719,2100.0
2019-06-13 13:20:00,163.93,163.94,163.92,163.93,1109.0,140.1719,140.1805,140.1634,140.1719,1109.0
2019-06-13 13:25:00,163.97,164.0,163.88,163.88,3450.0,140.2061,140.2318,140.1292,140.1292,3450.0
2019-06-13 13:30:00,163.88,163.92,163.74,163.79,2321.0,140.1292,140.1634,140.0095,140.0522,2321.0
2019-06-13 13:35:00,163.83,163.87,163.7,163.87,2165.0,140.0864,140.1206,139.9753,140.1206,2165.0
2019-06-13 13:40:00,163.79,163.79,163.71,163.71,1480.0,140.0522,140.0522,139.9838,139.9838,1480.0
2019-06-13 13:45:00,163.68,163.82,163.68,163.82,2418.0,139.9582,140.0779,139.9582,140.0779,2418.0
2019-06-13 13:50:00,163.9,163.97,163.9,163.96,1608.0,140.1463,140.2061,140.1463,140.1976,1608.0
2019-06-13 13:55:00,163.97,163.99,163.9,163.9,2272.0,140.2061,140.2232,140.1463,140.1463,2272.0
2019-06-13 14:00:00,163.86,164.01,163.84,164.01,2321.0,140.1121,140.2403,140.095,140.2403,2321.0
2019-06-13 14:05:00,164.01,164.02,163.78,163.78,2351.0,140.2403,140.2489,140.0437,140.0437,2351.0
2019-06-13 14:10:00,163.71,163.81,163.71,163.77,1946.0,139.9838,140.0693,139.9838,140.0351,1946.0
2019-06-13 14:15:00,163.79,163.83,163.51,163.62,2941.0,140.0522,140.0864,139.8128,139.9069,2941.0
2019-06-13 14:20:00,163.62,163.78,163.59,163.78,3506.0,139.9069,140.0437,139.8812,140.0437,3506.0
2019-06-13 14:25:00,163.81,163.94,163.81,163.9,1939.0,140.0693,140.1805,140.0693,140.1463,1939.0
2019-06-13 14:30:00,163.86,163.93,163.78,163.78,2200.0,140.1121,140.1719,140.0437,140.0437,2200.0
2019-06-13 14:35:00,163.7,163.74,163.59,163.74,2100.0,139.9753,140.0095,139.8812,140.0095,2100.0
2019-06-13 14:40:00,163.73,163.99,163.71,163.99,4822.0,140.0009,140.2232,139.9838,140.2232,4822.0
2019-06-13 14:45:00,163.99,163.99,163.83,163.83,1703.0,140.2232,140.2232,140.0864,140.0864,1703.0
2019-06-13 14:50:00,163.84,163.91,163.8,163.81,2100.0,140.095,140.1548,140.0608,140.0693,2100.0
2019-06-13 14:55:00,163.84,163.98,163.84,163.92,4522.0,140.095,140.2147,140.095,140.1634,4522.0
2019-06-13 15:00:00,163.89,163.9,163.72,163.74,4222.0,140.1377,140.1463,139.9924,140.0095,4222.0
2019-06-13 15:05:00,163.72,163.77,163.64,163.68,2743.0,139.9924,140.0351,139.924,139.9582,2743.0
2019-06-13 15:10:00,163.71,163.87,163.65,163.68,2761.0,139.9838,140.1206,139.9325,139.9582,2761.0
2019-06-13 15:15:00,163.62,163.62,163.46,163.58,3693.0,139.9069,139.9069,139.77,139.8727,3693.0
2019-06-13 15:20:00,163.62,163.73,163.6,163.67,3958.0,139.9069,140.0009,139.8898,139.9496,3958.0
2019-06-13 15:25:00,163.69,163.73,163.65,163.68,3724.0,139.9667,140.0009,139.9325,139.9582,3724.0
2019-06-13 15:30:00,163.66,163.82,163.61,163.78,5299.0,139.9411,140.0779,139.8983,140.0437,5299.0
2019-06-13 15:35:00,163.8,163.87,163.78,163.82,9645.0,140.0608,140.1206,140.0437,140.0779,9645.0
2019-06-13 15:40:00,163.85,163.94,163.84,163.94,4591.0,140.1035,140.1805,140.095,140.1805,4591.0
2019-06-13 15:45:00,163.93,164.0,163.87,163.93,10429.0,140.1719,140.2318,140.1206,140.1719,10429.0
2019-06-13 15:50:00,163.93,164.28,163.89,164.13,10888.0,140.1719,140.4712,140.1377,140.3429,10888.0
2019-06-13 15:55:00,164.13,164.41,164.01,164.38,28849.0,140.3429,140.5824,140.2403,140.5567,28849.0
2019-06-14 09:30:00,164.21,164.21,162.99,163.1,14223.0,140.4113,140.4113,139.3682,139.4622,14223.0
2019-06-14 09:35:00,162.82,163.15,162.51,162.61,11591.0,139.2228,139.505,138.9577,139.0432,11591.0
2019-06-14 09:40:00,162.66,162.67,162.1,162.49,6719.0,139.086,139.0945,138.6071,138.9406,6719.0
2019-06-14 09:45:00,162.39,162.77,162.31,162.49,18844.0,138.8551,139.18,138.7867,138.9406,18844.0
2019-06-14 09:50:00,162.79,162.8,161.9,162.03,6240.0,139.1971,139.2057,138.4361,138.5473,6240.0
2019-06-14 09:55:00,162.09,162.09,161.9,161.96,2909.0,138.5986,138.5986,138.4361,138.4874,2909.0
2019-06-14 10:00:00,162.0,162.1,161.71,162.04,8596.0,138.5216,138.6071,138.2737,138.5558,8596.0
2019-06-14 10:05:00,162.03,162.24,161.84,162.24,2436.0,138.5473,138.7269,138.3848,138.7269,2436.0
2019-06-14 10:10:00,162.2,162.61,162.1,162.61,2908.0,138.6927,139.0432,138.6071,139.0432,2908.0
2019-06-14 10:15:00,162.71,162.85,162.51,162.51,3268.0,139.1287,139.2484,138.9577,138.9577,3268.0
2019-06-14 10:20:00,162.59,162.6,162.39,162.53,1900.0,139.0261,139.0347,138.8551,138.9748,1900.0
2019-06-14 10:25:00,162.48,162.67,162.41,162.44,3004.0,138.9321,139.0945,138.8722,138.8979,3004.0
2019-06-14 10:30:00,162.43,162.44,161.88,161.88,7907.0,138.8893,138.8979,138.419,138.419,7907.0
2019-06-14 10:35:00,161.98,162.11,161.93,161.99,2520.0,138.5045,138.6157,138.4618,138.5131,2520.0
2019-06-14 10:40:00,161.93,162.44,161.93,162.4,3027.0,138.4618,138.8979,138.4618,138.8637,3027.0
2019-06-14 10:45:00,162.49,162.5,162.28,162.42,10343.0,138.9406,138.9492,138.7611,138.8808,10343.0
2019-06-14 10:50:00,162.52,162.69,162.35,162.65,30047.0,138.9663,139.1116,138.8209,139.0774,30047.0
2019-06-14 10:55:00,162.7,162.76,162.5,162.65,5518.0,139.1202,139.1715,138.9492,139.0774,5518.0
2019-06-14 11:00:00,162.65,162.65,162.21,162.27,7288.0,139.0774,139.0774,138.7012,138.7525,7288.0
2019-06-14 11:05:00,162.23,162.23,161.75,161.87,4799.0,138.7183,138.7183,138.3079,138.4105,4799.0
2019-06-14 11:10:00,161.85,161.85,161.55,161.66,12903.0,138.3934,138.3934,138.1369,138.2309,12903.0
2019-06-14 11:15:00,161.6,161.78,161.6,161.67,1800.0,138.1796,138.3335,138.1796,138.2395,1800.0
2019-06-14 11:20:00,161.61,161.83,161.6,161.76,2461.0,138.1882,138.3763,138.1796,138.3164,2461.0
2019-06-14 11:25:00,161.84,162.08,161.72,161.92,6301.0,138.3848,138.59,138.2822,138.4532,6301.0
2019-06-14 11:30:00,161.96,162.0,161.77,161.86,7455.0,138.4874,138.5216,138.325,138.4019,7455.0
2019-06-14 11:35:00,161.86,162.04,161.71,162.03,13268.0,138.4019,138.5558,138.2737,138.5473,13268.0
2019-06-14 11:40:00,162.08,162.14,161.87,161.87,11139.0,138.59,138.6413,138.4105,138.4105,11139.0
2019-06-14 11:45:00,161.83,161.99,161.7,161.94,4360.0,138.3763,138.5131,138.2651,138.4703,4360.0
2019-06-14 11:50:00,162.01,162.39,162.01,162.3,2700.0,138.5302,138.8551,138.5302,138.7782,2700.0
2019-06-14 11:55:00,162.38,162.58,162.3,162.31,3008.0,138.8466,139.0176,138.7782,138.7867,3008.0
2019-06-14 12:00:00,162.34,162.34,162.18,162.23,2811.0,138.8124,138.8124,138.6756,138.7183,2811.0
2019-06-14 12:05:00,162.2,162.4,162.16,162.4,11372.0,138.6927,138.8637,138.6584,138.8637,11372.0
2019-06-14 12:10:00,162.41,162.41,162.19,162.24,5125.0,138.8722,138.8722,138.6841,138.7269,5125.0
2019-06-14 12:15:00,162.11,162.11,161.87,161.99,13105.0,138.6157,138.6157,138.4105,138.5131,13105.0
2019-06-14 12:20:00,162.17,162.25,162.1,162.14,6352.0,138.667,138.7354,138.6071,138.6413,6352.0
2019-06-14 12:25:00,162.17,162.24,161.93,162.12,10885.0,138.667,138.7269,138.4618,138.6242,10885.0
2019-06-14 12:30:00,162.21,162.35,162.18,162.35,2144.0,138.7012,138.8209,138.6756,138.8209,2144.0
2019-06-14 12:35:00,162.41,162.5,162.41,162.48,832.0,138.8722,138.9492,138.8722,138.9321,832.0
2019-06-14 12:40:00,162.53,162.75,162.41,162.67,3558.0,138.9748,139.1629,138.8722,139.0945,3558.0
2019-06-14 12:45:00,162.58,162.76,162.58,162.76,1166.0,139.0176,139.1715,139.0176,139.1715,1166.0
2019-06-14 12:50:00,162.73,162.78,162.69,162.73,3100.0,139.1458,139.1886,139.1116,139.1458,3100.0
2019-06-14 12:55:00,162.71,162.82,162.68,162.68,2024.0,139.1287,139.2228,139.1031,139.1031,2024.0
2019-06-14 13:00:00,162.67,162.73,162.62,162.73,1700.0,139.0945,139.1458,139.0518,139.1458,1700.0
2019-06-14 13:05:00,162.71,162.77,162.65,162.69,1636.0,139.1287,139.18,139.0774,139.1116,1636.0
2019-06-14 13:10:00,162.69,162.74,162.46,162.46,3359.0,139.1116,139.1544,138.915,138.915,3359.0
2019-06-14 13:15:00,162.54,162.63,162.51,162.55,1700.0,138.9834,139.0603,138.9577,138.9919,1700.0
2019-06-14 13:20:00,162.57,162.68,162.53,162.68,3647.0,139.009,139.1031,138.9748,139.1031,3647.0
2019-06-14 13:25:00,162.62,162.62,162.6,162.62,928.0,139.0518,139.0518,139.0347,139.0518,928.0
2019-06-14 13:30:00,162.64,162.79,162.64,162.76,2541.0,139.0689,139.1971,139.0689,139.1715,2541.0
2019-06-14 13:35:00,162.78,162.88,162.77,162.81,900.0,139.1886,139.2741,139.18,139.2142,900.0
2019-06-14 13:40:00,162.81,162.85,162.71,162.75,5705.0,139.2142,139.2484,139.1287,139.1629,5705.0
2019-06-14 13:45:00,162.77,162.77,162.68,162.73,1303.0,139.18,139.18,139.1031,139.1458,1303.0
2019-06-14 13:50:00,162.68,162.75,162.68,162.75,1707.0,139.1031,139.1629,139.1031,139.1629,1707.0
2019-06-14 13:55:00,162.75,162.82,162.68,162.75,3240.0,139.1629,139.2228,139.1031,139.1629,3240.0
2019-06-14 14:00:00,162.73,163.03,162.73,163.03,2636.0,139.1458,139.4024,139.1458,139.4024,2636.0
2019-06-14 14:05:00,163.04,163.09,162.99,163.0,2287.0,139.4109,139.4537,139.3682,139.3767,2287.0
2019-06-14 14:10:00,163.04,163.2,163.04,163.2,1500.0,139.4109,139.5477,139.4109,139.5477,1500.0
2019-06-14 14:15:00,163.19,163.33,163.19,163.33,2108.0,139.5392,139.6589,139.5392,139.6589,2108.0
2019-06-14 14:20:00,163.3,163.3,163.04,163.04,8364.0,139.6332,139.6332,139.4109,139.4109,8364.0
2019-06-14 14:25:00,163.04,163.1,162.94,163.02,3500.0,139.4109,139.4622,139.3254,139.3938,3500.0
2019-06-14 14:30:00,163.06,163.16,162.98,163.16,1200.0,139.428,139.5135,139.3596,139.5135,1200.0
2019-06-14 14:35:00,163.14,163.14,163.03,163.03,2400.0,139.4964,139.4964,139.4024,139.4024,2400.0
2019-06-14 14:40:00,163.06,163.06,163.01,163.06,2875.0,139.428,139.428,139.3853,139.428,2875.0
2019-06-14 14:45:00,163.06,163.23,163.06,163.14,31701.0,139.428,139.5734,139.428,139.4964,31701.0
2019-06-14 14:50:00,163.11,163.18,163.1,163.12,1395.0,139.4708,139.5306,139.4622,139.4793,1395.0
2019-06-14 14:55:00,163.09,163.32,163.08,163.31,4757.0,139.4537,139.6503,139.4451,139.6418,4757.0
2019-06-14 15:00:00,163.34,163.5,163.29,163.46,5350.0,139.6674,139.8042,139.6247,139.77,5350.0
2019-06-14 15:05:00,163.44,163.44,163.32,163.39,2797.0,139.7529,139.7529,139.6503,139.7102,2797.0
2019-06-14 15:10:00,163.45,163.49,163.36,163.39,3846.0,139.7615,139.7957,139.6845,139.7102,3846.0
2019-06-14 15:15:00,163.39,163.63,163.36,163.6,13130.0,139.7102,139.9154,139.6845,139.8898,13130.0
2019-06-14 15:20:00,163.62,163.79,163.62,163.77,9765.0,139.9069,140.0522,139.9069,140.0351,9765.0
2019-06-14 15:25:00,163.8,163.83,163.75,163.8,6349.0,140.0608,140.0864,140.018,140.0608,6349.0
2019-06-14 15:30:00,163.8,163.92,163.74,163.92,11357.0,140.0608,140.1634,140.0095,140.1634,11357.0
2019-06-14 15:35:00,163.91,164.04,163.91,163.96,10778.0,140.1548,140.266,140.1548,140.1976,10778.0
2019-06-14 15:40:00,163.94,163.99,163.83,163.98,18914.0,140.1805,140.2232,140.0864,140.2147,18914.0
2019-06-14 15:45:00,163.98,164.15,163.93,164.0,50756.0,140.2147,140.36,140.1719,140.2318,50756.0
2019-06-14 15:50:00,164.01,164.13,163.94,164.08,32057.0,140.2403,140.3429,140.1805,140.3002,32057.0
2019-06-14 15:55:00,164.08,164.17,163.77,163.86,75401.0,140.3002,140.3771,140.0351,140.1121,75401.0
2019-06-17 09:30:00,163.93,164.15,163.22,163.64,12388.0,140.1719,140.36,139.5648,139.924,12388.0
2019-06-17 09:35:00,163.57,163.58,163.28,163.29,2911.0,139.8641,139.8727,139.6161,139.6247,2911.0
2019-06-17 09:40:00,163.09,163.31,163.03,163.14,11092.0,139.4537,139.6418,139.4024,139.4964,11092.0
2019-06-17 09:45:00,163.14,163.6,163.13,163.34,5766.0,139.4964,139.8898,139.4879,139.6674,5766.0
2019-06-17 09:50:00,163.31,163.69,163.08,163.43,6428.0,139.6418,139.9667,139.4451,139.7444,6428.0
2019-06-17 09:55:00,163.52,163.9,163.51,163.78,3778.0,139.8213,140.1463,139.8128,140.0437,3778.0
2019-06-17 10:00:00,163.78,164.11,163.78,163.86,5777.0,140.0437,140.3258,140.0437,140.1121,5777.0
2019-06-17 10:05:00,163.96,163.98,163.8,163.86,3603.0,140.1976,140.2147,140.0608,140.1121,3603.0
2019-06-17 10:10:00,163.9,163.9,163.64,163.78,4346.0,140.1463,140.1463,139.924,140.0437,4346.0
2019-06-17 10:15:00,163.68,163.68,163.45,163.5,3943.0,139.9582,139.9582,139.7615,139.8042,3943.0
2019-06-17 10:20:00,163.47,163.66,163.47,163.64,1303.0,139.7786,139.9411,139.7786,139.924,1303.0
2019-06-17 10:25:00,163.7,163.93,163.61,163.81,6984.0,139.9753,140.1719,139.8983,140.0693,6984.0
2019-06-17 10:30:00,163.72,163.79,163.58,163.58,3888.0,139.9924,140.0522,139.8727,139.8727,3888.0
2019-06-17 10:35:00,163.64,163.64,163.39,163.5,6052.0,139.924,139.924,139.7102,139.8042,6052.0
2019-06-17 10:40:00,163.54,163.72,163.39,163.49,5787.0,139.8384,139.9924,139.7102,139.7957,5787.0
2019-06-17 10:45:00,163.57,163.74,163.54,163.66,2836.0,139.8641,140.0095,139.8384,139.9411,2836.0
2019-06-17 10:50:00,163.64,163.77,163.57,163.64,4103.0,139.924,140.0351,139.8641,139.924,4103.0
2019-06-17 10:55:00,163.64,163.77,163.62,163.74,3219.0,139.924,140.0351,139.9069,140.0095,3219.0
2019-06-17 11:00:00,163.85,163.94,163.71,163.71,2472.0,140.1035,140.1805,139.9838,139.9838,2472.0
2019-06-17 11:05:00,163.7,163.75,163.49,163.5,2595.0,139.9753,140.018,139.7957,139.8042,2595.0
2019-06-17 11:10:00,163.56,163.61,163.49,163.56,2805.0,139.8556,139.8983,139.7957,139.8556,2805.0
2019-06-17 11:15:00,163.58,163.72,163.45,163.72,3330.0,139.8727,139.9924,139.7615,139.9924,3330.0
2019-06-17 11:20:00,163.7,163.81,163.66,163.66,4093.0,139.9753,140.0693,139.9411,139.9411,4093.0
2019-06-17 11:25:00,163.55,163.58,163.21,163.21,6724.0,139.847,139.8727,139.5563,139.5563,6724.0
2019-06-17 11:30:00,163.24,163.26,163.12,163.23,6143.0,139.5819,139.599,139.4793,139.5734,6143.0
2019-06-17 11:35:00,163.21,163.25,163.14,163.22,3638.0,139.5563,139.5905,139.4964,139.5648,3638.0
2019-06-17 11:40:00,163.18,163.27,163.15,163.27,3187.0,139.5306,139.6076,139.505,139.6076,3187.0
2019-06-17 11:45:00,163.29,163.46,163.25,163.45,4188.0,139.6247,139.77,139.5905,139.7615,4188.0
2019-06-17 11:50:00,163.51,163.56,163.42,163.42,2575.0,139.8128,139.8556,139.7358,139.7358,2575.0
2019-06-17 11:55:00,163.37,163.37,163.22,163.31,2125.0,139.6931,139.6931,139.5648,139.6418,2125.0
2019-06-17 12:00:00,163.29,163.38,163.16,163.22,2745.0,139.6247,139.7016,139.5135,139.5648,2745.0
2019-06-17 12:05:00,163.22,163.24,163.08,163.08,2213.0,139.5648,139.5819,139.4451,139.4451,2213.0
2019-06-17 12:10:00,163.07,163.25,163.07,163.24,2485.0,139.4366,139.5905,139.4366,139.5819,2485.0
2019-06-17 12:15:00,163.22,163.22,163.07,163.1,1732.0,139.5648,139.5648,139.4366,139.4622,1732.0
2019-06-17 12:20:00,163.13,163.16,163.0,163.02,4310.0,139.4879,139.5135,139.3767,139.3938,4310.0
2019-06-17 12:25:00,163.02,163.15,162.96,163.03,3770.0,139.3938,139.505,139.3425,139.4024,3770.0
2019-06-17 12:30:00,163.0,163.14,163.0,163.13,2850.0,139.3767,139.4964,139.3767,139.4879,2850.0
2019-06-17 12:35:00,163.19,163.28,163.16,163.25,2383.0,139.5392,139.6161,139.5135,139.5905,2383.0
2019-06-17 12:40:00,163.23,163.24,163.17,163.23,1421.0,139.5734,139.5819,139.5221,139.5734,1421.0
2019-06-17 12:45:00,163.26,163.3,163.18,163.3,1949.0,139.599,139.6332,139.5306,139.6332,1949.0
2019-06-17 12:50:00,163.31,163.31,163.08,163.14,3218.0,139.6418,139.6418,139.4451,139.4964,3218.0
2019-06-17 12:55:00,163.09,163.18,163.09,163.12,3084.0,139.4537,139.5306,139.4537,139.4793,3084.0
2019-06-17 13:00:00,163.09,163.24,163.09,163.21,2477.0,139.4537,139.5819,139.4537,139.5563,2477.0
2019-06-17 13:05:00,163.21,163.25,163.16,163.16,2250.0,139.5563,139.5905,139.5135,139.5135,2250.0
2019-06-17 13:10:00,163.11,163.18,162.65,162.65,5698.0,139.4708,139.5306,139.0774,139.0774,5698.0
2019-06-17 13:15:00,162.64,162.72,162.56,162.71,5857.0,139.0689,139.1373,139.0005,139.1287,5857.0
2019-06-17 13:20:00,162.75,162.85,162.74,162.82,2952.0,139.1629,139.2484,139.1544,139.2228,2952.0
2019-06-17 13:25:00,162.76,162.83,162.72,162.82,3235.0,139.1715,139.2313,139.1373,139.2228,3235.0
2019-06-17 13:30:00,162.83,162.99,162.82,162.96,2536.0,139.2313,139.3682,139.2228,139.3425,2536.0
2019-06-17 13:35:00,162.94,163.05,162.94,163.04,800.0,139.3254,139.4195,139.3254,139.4109,800.0
2019-06-17 13:40:00,163.03,163.19,163.01,163.14,3050.0,139.4024,139.5392,139.3853,139.4964,3050.0
2019-06-17 13:45:00,163.18,163.21,163.07,163.09,1200.0,139.5306,139.5563,139.4366,139.4537,1200.0
2019-06-17 13:50:00,163.1,163.1,163.02,163.05,1601.0,139.4622,139.4622,139.3938,139.4195,1601.0
2019-06-17 13:55:00,163.06,163.13,163.05,163.13,2113.0,139.428,139.4879,139.4195,139.4879,2113.0
2019-06-17 14:00:00,163.15,163.24,163.14,163.2,2000.0,139.505,139.5819,139.4964,139.5477,2000.0
2019-06-17 14:05:00,163.22,163.25,163.19,163.21,1600.0,139.5648,139.5905,139.5392,139.5563,1600.0
2019-06-17 14:10:00,163.26,163.34,163.26,163.31,2612.0,139.599,139.6674,139.599,139.6418,2612.0
2019-06-17 14:15:00,163.28,163.44,163.25,163.44,1469.0,139.6161,139.7529,139.5905,139.7529,1469.0
2019-06-17 14:20:00,163.45,163.46,163.37,163.37,1979.0,139.7615,139.77,139.6931,139.6931,1979.0
2019-06-17 14:25:00,163.36,163.36,163.19,163.24,6961.0,139.6845,139.6845,139.5392,139.5819,6961.0
2019-06-17 14:30:00,163.24,163.29,163.19,163.28,3255.0,139.5819,139.6247,139.5392,139.6161,3255.0
2019-06-17 14:35:00,163.27,163.34,163.26,163.3,7586.0,139.6076,139.6674,139.599,139.6332,7586.0
2019-06-17 14:40:00,163.27,163.31,163.18,163.31,3517.0,139.6076,139.6418,139.5306,139.6418,3517.0
2019-06-17 14:45:00,163.27,163.27,163.14,163.25,5088.0,139.6076,139.6076,139.4964,139.5905,5088.0
2019-06-17 14:50:00,163.26,163.27,163.09,163.15,2388.0,139.599,139.6076,139.4537,139.505,2388.0
2019-06-17 14:55:00,163.16,163.16,163.02,163.05,2768.0,139.5135,139.5135,139.3938,139.4195,2768.0
2019-06-17 15:00:00,163.02,163.02,162.86,162.99,2933.0,139.3938,139.3938,139.257,139.3682,2933.0
2019-06-17 15:05:00,163.0,163.0,162.95,162.97,4714.0,139.3767,139.3767,139.334,139.3511,4714.0
2019-06-17 15:10:00,162.94,163.02,162.9,162.9,3599.0,139.3254,139.3938,139.2912,139.2912,3599.0
2019-06-17 15:15:00,162.89,162.96,162.87,162.9,6050.0,139.2827,139.3425,139.2656,139.2912,6050.0
2019-06-17 15:20:00,162.92,162.96,162.82,162.83,5142.0,139.3083,139.3425,139.2228,139.2313,5142.0
2019-06-17 15:25:00,162.8,162.91,162.8,162.87,4578.0,139.2057,139.2998,139.2057,139.2656,4578.0
2019-06-17 15:30:00,162.93,162.97,162.8,162.91,6766.0,139.3169,139.3511,139.2057,139.2998,6766.0
2019-06-17 15:35:00,162.91,162.91,162.45,162.46,13077.0,139.2998,139.2998,138.9064,138.915,13077.0
2019-06-17 15:40:00,162.45,162.61,162.44,162.51,8173.0,138.9064,139.0432,138.8979,138.9577,8173.0
2019-06-17 15:45:00,162.51,162.61,162.42,162.42,8359.0,138.9577,139.0432,138.8808,138.8808,8359.0
2019-06-17 15:50:00,162.39,162.39,162.12,162.12,30137.0,138.8551,138.8551,138.6242,138.6242,30137.0
2019-06-17 15:55:00,162.13,162.29,161.97,162.28,66571.0,138.6328,138.7696,138.496,138.7611,66571.0
2019-06-18 09:30:00,163.09,164.0,163.09,163.57,20191.0,139.4537,140.2318,139.4537,139.8641,20191.0
2019-06-18 09:35:00,163.89,165.32,163.88,165.3,12460.0,140.1377,141.3605,140.1292,141.3434,12460.0
2019-06-18 09:40:00,164.99,166.36,164.99,166.34,15987.0,141.0783,142.2498,141.0783,142.2326,15987.0
2019-06-18 09:45:00,166.11,166.85,166.06,166.83,13379.0,142.036,142.6687,141.9932,142.6516,13379.0
2019-06-18 09:50:00,166.83,166.85,166.06,166.24,15024.0,142.6516,142.6687,141.9932,142.1471,15024.0
2019-06-18 09:55:00,166.25,166.62,166.15,166.58,26263.0,142.1557,142.4721,142.0702,142.4379,26263.0
2019-06-18 10:00:00,166.63,166.9,166.47,166.58,5308.0,142.4806,142.7115,142.3438,142.4379,5308.0
2019-06-18 10:05:00,166.73,166.75,166.47,166.71,5710.0,142.5661,142.5832,142.3438,142.549,5710.0
2019-06-18 10:10:00,166.78,167.59,166.76,167.09,24107.0,142.6089,143.3015,142.5918,142.874,24107.0
2019-06-18 10:15:00,167.09,167.13,166.78,167.07,5040.0,142.874,142.9082,142.6089,142.8569,5040.0
2019-06-18 10:20:00,167.07,167.25,166.95,167.05,7568.0,142.8569,143.0108,142.7542,142.8398,7568.0
2019-06-18 10:25:00,167.12,167.37,167.12,167.3,4219.0,142.8996,143.1134,142.8996,143.0535,4219.0
2019-06-18 10:30:00,167.3,167.78,167.3,167.74,10904.0,143.0535,143.464,143.0535,143.4298,10904.0
2019-06-18 10:35:00,167.77,168.0,167.72,167.72,6453.0,143.4554,143.6521,143.4126,143.4126,6453.0
2019-06-18 10:40:00,167.69,167.89,167.69,167.82,4226.0,143.387,143.558,143.387,143.4982,4226.0
2019-06-18 10:45:00,167.86,167.86,167.63,167.81,3742.0,143.5324,143.5324,143.3357,143.4896,3742.0
2019-06-18 10:50:00,167.74,167.74,167.45,167.67,3626.0,143.4298,143.4298,143.1818,143.3699,3626.0
2019-06-18 10:55:00,167.68,167.69,167.43,167.64,9891.0,143.3784,143.387,143.1647,143.3442,9891.0
2019-06-18 11:00:00,167.63,167.84,167.62,167.72,11885.0,143.3357,143.5153,143.3271,143.4126,11885.0
2019-06-18 11:05:00,167.75,167.94,167.75,167.93,2720.0,143.4383,143.6008,143.4383,143.5922,2720.0
2019-06-18 11:10:00,167.96,168.0,167.56,167.56,9402.0,143.6179,143.6521,143.2758,143.2758,9402.0
2019-06-18 11:15:00,167.53,167.53,167.26,167.32,5509.0,143.2502,143.2502,143.0193,143.0706,5509.0
2019-06-18 11:20:00,167.33,167.64,167.11,167.11,7187.0,143.0792,143.3442,142.8911,142.8911,7187.0
2019-06-18 11:25:00,167.17,167.44,167.17,167.37,1410.0,142.9424,143.1732,142.9424,143.1134,1410.0
2019-06-18 11:30:00,167.39,167.39,167.13,167.14,4111.0,143.1305,143.1305,142.9082,142.9167,4111.0
2019-06-18 11:35:00,167.19,167.34,167.12,167.17,4294.0,142.9595,143.0877,142.8996,142.9424,4294.0
2019-06-18 11:40:00,167.23,167.25,167.04,167.09,4327.0,142.9937,143.0108,142.8312,142.874,4327.0
2019-06-18 11:45:00,167.08,167.12,166.58,166.61,6683.0,142.8654,142.8996,142.4379,142.4635,6683.0
2019-06-18 11:50:00,166.64,166.64,166.09,166.25,26067.0,142.4892,142.4892,142.0189,142.1557,26067.0
2019-06-18 11:55:00,166.26,166.31,166.14,166.15,5020.0,142.1642,142.207,142.0616,142.0702,5020.0
2019-06-18 12:00:00,166.22,166.32,166.13,166.13,3319.0,142.13,142.2155,142.0531,142.0531,3319.0
2019-06-18 12:05:00,166.12,166.25,166.06,166.21,4726.0,142.0445,142.1557,141.9932,142.1215,4726.0
2019-06-18 12:10:00,166.18,166.21,165.91,165.96,4452.0,142.0958,142.1215,141.865,141.9077,4452.0
2019-06-18 12:15:00,165.98,166.02,165.77,165.77,3391.0,141.9248,141.959,141.7453,141.7453,3391.0
2019-06-18 12:20:00,165.96,166.17,165.95,166.17,1805.0,141.9077,142.0873,141.8992,142.0873,1805.0
2019-06-18 12:25:00,166.28,166.39,166.21,166.24,3600.0,142.1813,142.2754,142.1215,142.1471,3600.0
2019-06-18 12:30:00,166.34,166.39,166.3,166.32,3000.0,142.2326,142.2754,142.1984,142.2155,3000.0
2019-06-18 12:35:00,166.32,166.42,166.32,166.37,1894.0,142.2155,142.3011,142.2155,142.2583,1894.0
2019-06-18 12:40:00,166.41,166.47,166.39,166.39,2300.0,142.2925,142.3438,142.2754,142.2754,2300.0
2019-06-18 12:45:00,166.38,166.41,166.2,166.2,3500.0,142.2669,142.2925,142.1129,142.1129,3500.0
2019-06-18 12:50:00,166.28,166.28,166.12,166.18,4209.0,142.1813,142.1813,142.0445,142.0958,4209.0
2019-06-18 12:55:00,166.2,166.28,166.19,166.22,3979.0,142.1129,142.1813,142.1044,142.13,3979.0
2019-06-18 13:00:00,166.2,166.2,166.05,166.12,3548.0,142.1129,142.1129,141.9847,142.0445,3548.0
2019-06-18 13:05:00,166.01,166.01,165.82,165.93,3065.0,141.9505,141.9505,141.788,141.8821,3065.0
2019-06-18 13:10:00,165.94,166.21,165.92,166.16,4821.0,141.8906,142.1215,141.8735,142.0787,4821.0
2019-06-18 13:15:00,166.18,166.3,166.14,166.2,3515.0,142.0958,142.1984,142.0616,142.1129,3515.0
2019-06-18 13:20:00,166.19,166.24,166.15,166.24,7007.0,142.1044,142.1471,142.0702,142.1471,7007.0
2019-06-18 13:25:00,166.26,166.34,166.08,166.08,1903.0,142.1642,142.2326,142.0103,142.0103,1903.0
2019-06-18 13:30:00,166.09,166.15,165.91,165.98,12398.0,142.0189,142.0702,141.865,141.9248,12398.0
2019-06-18 13:35:00,165.99,166.16,165.99,166.12,2903.0,141.9334,142.0787,141.9334,142.0445,2903.0
2019-06-18 13:40:00,166.09,166.09,165.86,166.01,3852.0,142.0189,142.0189,141.8222,141.9505,3852.0
2019-06-18 13:45:00,166.15,166.17,165.95,165.98,4300.0,142.0702,142.0873,141.8992,141.9248,4300.0
2019-06-18 13:50:00,166.08,166.17,166.06,166.13,2953.0,142.0103,142.0873,141.9932,142.0531,2953.0
2019-06-18 13:55:00,166.16,166.29,166.15,166.25,2808.0,142.0787,142.1899,142.0702,142.1557,2808.0
2019-06-18 14:00:00,166.25,166.39,166.19,166.19,6200.0,142.1557,142.2754,142.1044,142.1044,6200.0
2019-06-18 14:05:00,166.22,166.28,166.06,166.24,3464.0,142.13,142.1813,141.9932,142.1471,3464.0
2019-06-18 14:10:00,166.29,166.3,166.24,166.28,10709.0,142.1899,142.1984,142.1471,142.1813,10709.0
2019-06-18 14:15:00,166.3,166.59,166.28,166.5,10678.0,142.1984,142.4464,142.1813,142.3695,10678.0
2019-06-18 14:20:00,166.5,166.71,166.48,166.71,1925.0,142.3695,142.549,142.3524,142.549,1925.0
2019-06-18 14:25:00,166.8,166.95,166.72,166.85,7351.0,142.626,142.7542,142.5576,142.6687,7351.0
2019-06-18 14:30:00,166.84,166.85,166.75,166.83,15474.0,142.6602,142.6687,142.5832,142.6516,15474.0
2019-06-18 14:35:00,166.87,166.87,166.73,166.78,7223.0,142.6858,142.6858,142.5661,142.6089,7223.0
2019-06-18 14:40:00,166.78,167.06,166.76,166.98,3163.0,142.6089,142.8483,142.5918,142.7799,3163.0
2019-06-18 14:45:00,167.01,167.03,166.9,167.0,5210.0,142.8055,142.8226,142.7115,142.797,5210.0
2019-06-18 14:50:00,167.03,167.07,166.92,166.94,7057.0,142.8226,142.8569,142.7286,142.7457,7057.0
2019-06-18 14:55:00,166.95,167.2,166.94,167.11,4653.0,142.7542,142.968,142.7457,142.8911,4653.0
2019-06-18 15:00:00,167.06,167.12,166.95,167.09,3987.0,142.8483,142.8996,142.7542,142.874,3987.0
2019-06-18 15:05:00,167.08,167.19,167.02,167.19,6789.0,142.8654,142.9595,142.8141,142.9595,6789.0
2019-06-18 15:10:00,167.19,167.26,167.02,167.03,7275.0,142.9595,143.0193,142.8141,142.8226,7275.0
2019-06-18 15:15:00,166.97,167.06,166.83,167.05,7228.0,142.7713,142.8483,142.6516,142.8398,7228.0
2019-06-18 15:20:00,167.02,167.09,166.91,167.09,7465.0,142.8141,142.874,142.72,142.874,7465.0
2019-06-18 15:25:00,167.07,167.1,166.74,166.75,6812.0,142.8569,142.8825,142.5747,142.5832,6812.0
2019-06-18 15:30:00,166.67,166.75,166.51,166.51,6270.0,142.5148,142.5832,142.378,142.378,6270.0
2019-06-18 15:35:00,166.58,166.79,166.57,166.58,8059.0,142.4379,142.6174,142.4293,142.4379,8059.0
2019-06-18 15:40:00,166.61,166.69,166.54,166.66,8466.0,142.4635,142.5319,142.4037,142.5063,8466.0
2019-06-18 15:45:00,166.67,166.77,166.64,166.66,11016.0,142.5148,142.6003,142.4892,142.5063,11016.0
2019-06-18 15:50:00,166.67,166.74,166.42,166.53,26028.0,142.5148,142.5747,142.3011,142.3951,26028.0
2019-06-18 15:55:00,166.48,166.97,166.43,166.84,45343.0,142.3524,142.7713,142.3096,142.6602,45343.0
2019-06-19 09:30:00,166.77,166.92,166.11,166.86,19463.0,142.6003,142.7286,142.036,142.6773,19463.0
2019-06-19 09:35:00,166.74,166.74,166.12,166.33,4512.0,142.5747,142.5747,142.0445,142.2241,4512.0
2019-06-19 09:40:00,166.39,167.01,166.23,166.56,9715.0,142.2754,142.8055,142.1386,142.4208,9715.0
2019-06-19 09:45:00,166.46,166.74,166.17,166.62,8012.0,142.3353,142.5747,142.0873,142.4721,8012.0
2019-06-19 09:50:00,166.62,166.7,166.28,166.7,3400.0,142.4721,142.5405,142.1813,142.5405,3400.0
2019-06-19 09:55:00,166.81,166.83,166.54,166.68,4154.0,142.6345,142.6516,142.4037,142.5234,4154.0
2019-06-19 10:00:00,166.79,167.16,166.79,166.96,5009.0,142.6174,142.9338,142.6174,142.7628,5009.0
2019-06-19 10:05:00,166.97,166.97,166.53,166.61,4514.0,142.7713,142.7713,142.3951,142.4635,4514.0
2019-06-19 10:10:00,166.59,166.8,166.47,166.8,4308.0,142.4464,142.626,142.3438,142.626,4308.0
2019-06-19 10:15:00,166.83,166.89,166.28,166.43,4850.0,142.6516,142.7029,142.1813,142.3096,4850.0
2019-06-19 10:20:00,166.39,166.39,166.11,166.13,8353.0,142.2754,142.2754,142.036,142.0531,8353.0
2019-06-19 10:25:00,166.04,166.25,165.96,166.22,3129.0,141.9761,142.1557,141.9077,142.13,3129.0
2019-06-19 10:30:00,166.26,166.56,166.26,166.37,6694.0,142.1642,142.4208,142.1642,142.2583,6694.0
2019-06-19 10:35:00,166.37,166.74,166.33,166.65,5186.0,142.2583,142.5747,142.2241,142.4977,5186.0
2019-06-19 10:40:00,166.57,166.57,166.47,166.49,2222.0,142.4293,142.4293,142.3438,142.3609,2222.0
2019-06-19 10:45:00,166.53,166.61,166.35,166.58,2876.0,142.3951,142.4635,142.2412,142.4379,2876.0
2019-06-19 10:50:00,166.55,166.71,166.45,166.71,4061.0,142.4122,142.549,142.3267,142.549,4061.0
2019-06-19 10:55:00,166.72,166.84,166.72,166.8,2012.0,142.5576,142.6602,142.5576,142.626,2012.0
2019-06-19 11:00:00,166.84,167.06,166.83,167.06,7090.0,142.6602,142.8483,142.6516,142.8483,7090.0
2019-06-19 11:05:00,167.05,167.35,167.01,167.18,4608.0,142.8398,143.0963,142.8055,142.9509,4608.0
2019-06-19 11:10:00,167.17,167.24,167.1,167.15,6862.0,142.9424,143.0022,142.8825,142.9253,6862.0
2019-06-19 11:15:00,167.12,167.31,167.08,167.27,4380.0,142.8996,143.0621,142.8654,143.0279,4380.0
2019-06-19 11:20:00,167.28,167.35,167.24,167.25,6317.0,143.0364,143.0963,143.0022,143.0108,6317.0
2019-06-19 11:25:00,167.28,167.32,167.19,167.19,6200.0,143.0364,143.0706,142.9595,142.9595,6200.0
2019-06-19 11:30:00,167.25,167.28,167.05,167.06,4150.0,143.0108,143.0364,142.8398,142.8483,4150.0
2019-06-19 11:35:00,167.07,167.19,167.04,167.18,6474.0,142.8569,142.9595,142.8312,142.9509,6474.0
2019-06-19 11:40:00,167.13,167.28,167.1,167.18,6030.0,142.9082,143.0364,142.8825,142.9509,6030.0
2019-06-19 11:45:00,167.21,167.26,167.17,167.22,2700.0,142.9766,143.0193,142.9424,142.9851,2700.0
2019-06-19 11:50:00,167.22,167.28,167.21,167.25,2540.0,142.9851,143.0364,142.9766,143.0108,2540.0
2019-06-19 11:55:00,167.24,167.29,167.19,167.24,6783.0,143.0022,143.045,142.9595,143.0022,6783.0
2019-06-19 12:00:00,167.25,167.25,167.06,167.19,7767.0,143.0108,143.0108,142.8483,142.9595,7767.0
2019-06-19 12:05:00,167.23,167.23,167.16,167.18,3500.0,142.9937,142.9937,142.9338,142.9509,3500.0
2019-06-19 12:10:00,167.18,167.24,167.13,167.24,1541.0,142.9509,143.0022,142.9082,143.0022,1541.0
2019-06-19 12:15:00,167.21,167.24,167.17,167.18,3144.0,142.9766,143.0022,142.9424,142.9509,3144.0
2019-06-19 12:20:00,167.21,167.3,167.19,167.19,5104.0,142.9766,143.0535,142.9595,142.9595,5104.0
2019-06-19 12:25:00,167.22,167.22,166.93,167.11,4875.0,142.9851,142.9851,142.7371,142.8911,4875.0
2019-06-19 12:30:00,167.1,167.21,167.04,167.04,32003.0,142.8825,142.9766,142.8312,142.8312,32003.0
2019-06-19 12:35:00,167.03,167.21,167.01,167.21,2300.0,142.8226,142.9766,142.8055,142.9766,2300.0
2019-06-19 12:40:00,167.21,167.34,167.2,167.32,842.0,142.9766,143.0877,142.968,143.0706,842.0
2019-06-19 12:45:00,167.37,167.41,167.09,167.09,3832.0,143.1134,143.1476,142.874,142.874,3832.0
2019-06-19 12:50:00,167.11,167.17,167.1,167.1,2303.0,142.8911,142.9424,142.8825,142.8825,2303.0
2019-06-19 12:55:00,167.09,167.17,167.04,167.13,7411.0,142.874,142.9424,142.8312,142.9082,7411.0
2019-06-19 13:00:00,167.18,167.24,167.16,167.21,2030.0,142.9509,143.0022,142.9338,142.9766,2030.0
2019-06-19 13:05:00,167.17,167.22,167.15,167.22,1106.0,142.9424,142.9851,142.9253,142.9851,1106.0
2019-06-19 13:10:00,167.21,167.3,167.17,167.19,3306.0,142.9766,143.0535,142.9424,142.9595,3306.0
2019-06-19 13:15:00,167.15,167.19,167.05,167.09,2400.0,142.9253,142.9595,142.8398,142.874,2400.0
2019-06-19 13:20:00,167.07,167.12,167.06,167.08,1200.0,142.8569,142.8996,142.8483,142.8654,1200.0
2019-06-19 13:25:00,167.08,167.11,167.06,167.1,2987.0,142.8654,142.8911,142.8483,142.8825,2987.0
2019-06-19 13:30:00,167.05,167.2,167.04,167.16,2224.0,142.8398,142.968,142.8312,142.9338,2224.0
2019-06-19 13:35:00,167.19,167.23,167.09,167.09,21747.0,142.9595,142.9937,142.874,142.874,21747.0
2019-06-19 13:40:00,167.09,167.13,166.93,166.94,9410.0,142.874,142.9082,142.7371,142.7457,9410.0
2019-06-19 13:45:00,166.94,167.03,166.93,167.02,2754.0,142.7457,142.8226,142.7371,142.8141,2754.0
2019-06-19 13:50:00,167.03,167.28,167.02,167.12,13438.0,142.8226,143.0364,142.8141,142.8996,13438.0
2019-06-19 13:55:00,167.09,167.34,167.03,167.3,9711.0,142.874,143.0877,142.8226,143.0535,9711.0
2019-06-19 14:00:00,167.32,167.92,166.83,167.92,17233.0,143.0706,143.5837,142.6516,143.5837,17233.0
2019-06-19 14:05:00,167.92,168.06,167.39,167.56,6791.0,143.5837,143.7034,143.1305,143.2758,6791.0
2019-06-19 14:10:00,167.46,167.55,167.25,167.25,3725.0,143.1903,143.2673,143.0108,143.0108,3725.0
2019-06-19 14:15:00,167.41,167.66,167.41,167.52,5270.0,143.1476,143.3613,143.1476,143.2416,5270.0
2019-06-19 14:20:00,167.45,167.45,167.16,167.16,2350.0,143.1818,143.1818,142.9338,142.9338,2350.0
2019-06-19 14:25:00,167.15,167.27,167.11,167.27,3805.0,142.9253,143.0279,142.8911,143.0279,3805.0
2019-06-19 14:30:00,167.4,167.97,167.38,167.86,6100.0,143.139,143.6264,143.1219,143.5324,6100.0
2019-06-19 14:35:00,167.87,167.95,167.69,167.74,4824.0,143.5409,143.6093,143.387,143.4298,4824.0
2019-06-19 14:40:00,167.66,167.85,167.56,167.77,4770.0,143.3613,143.5238,143.2758,143.4554,4770.0
2019-06-19 14:45:00,167.84,167.85,167.61,167.66,5378.0,143.5153,143.5238,143.3186,143.3613,5378.0
2019-06-19 14:50:00,167.63,167.87,167.59,167.87,3429.0,143.3357,143.5409,143.3015,143.5409,3429.0
2019-06-19 14:55:00,167.87,167.87,167.54,167.63,3569.0,143.5409,143.5409,143.2587,143.3357,3569.0
2019-06-19 15:00:00,167.69,167.82,167.59,167.72,5061.0,143.387,143.4982,143.3015,143.4126,5061.0
2019-06-19 15:05:00,167.76,167.87,167.62,167.82,4443.0,143.4469,143.5409,143.3271,143.4982,4443.0
2019-06-19 15:10:00,167.86,167.95,167.82,167.87,4877.0,143.5324,143.6093,143.4982,143.5409,4877.0
2019-06-19 15:15:00,167.84,167.88,167.69,167.83,5877.0,143.5153,143.5495,143.387,143.5067,5877.0
2019-06-19 15:20:00,167.84,167.88,167.58,167.68,7063.0,143.5153,143.5495,143.2929,143.3784,7063.0
2019-06-19 15:25:00,167.65,167.82,167.65,167.77,37543.0,143.3528,143.4982,143.3528,143.4554,37543.0
2019-06-19 15:30:00,167.77,167.99,167.7,167.81,19143.0,143.4554,143.6435,143.3955,143.4896,19143.0
2019-06-19 15:35:00,167.81,167.81,167.51,167.59,12292.0,143.4896,143.4896,143.2331,143.3015,12292.0
2019-06-19 15:40:00,167.56,167.96,167.55,167.74,15073.0,143.2758,143.6179,143.2673,143.4298,15073.0
2019-06-19 15:45:00,167.72,168.01,167.66,167.75,15711.0,143.4126,143.6606,143.3613,143.4383,15711.0
2019-06-19 15:50:00,167.72,168.18,167.71,168.07,33068.0,143.4126,143.806,143.4041,143.7119,33068.0
2019-06-19 15:55:00,168.04,168.18,167.94,167.96,80837.0,143.6863,143.806,143.6008,143.6179,80837.0
2019-06-20 09:30:00,170.0,170.4,169.56,169.7,35735.0,145.3622,145.7042,144.986,145.1057,35735.0
2019-06-20 09:35:00,169.74,169.74,169.09,169.61,8506.0,145.1399,145.1399,144.5841,145.0287,8506.0
2019-06-20 09:40:00,169.62,170.01,169.28,169.69,20522.0,145.0373,145.3708,144.7466,145.0971,20522.0
2019-06-20 09:45:00,169.69,170.0,169.19,170.0,9976.0,145.0971,145.3622,144.6696,145.3622,9976.0
2019-06-20 09:50:00,170.0,170.41,170.0,170.25,3794.0,145.3622,145.7128,145.3622,145.576,3794.0
2019-06-20 09:55:00,170.26,170.69,170.2,170.24,14587.0,145.5845,145.9522,145.5332,145.5674,14587.0
2019-06-20 10:00:00,170.23,170.54,169.85,170.41,5434.0,145.5589,145.824,145.234,145.7128,5434.0
2019-06-20 10:05:00,170.42,170.57,170.2,170.34,4871.0,145.7213,145.8496,145.5332,145.6529,4871.0
2019-06-20 10:10:00,170.33,170.51,170.26,170.36,39332.0,145.6444,145.7983,145.5845,145.67,39332.0
2019-06-20 10:15:00,170.36,170.7,170.35,170.58,8859.0,145.67,145.9608,145.6615,145.8582,8859.0
2019-06-20 10:20:00,170.5,170.57,170.29,170.5,11675.0,145.7897,145.8496,145.6102,145.7897,11675.0
2019-06-20 10:25:00,170.55,170.65,170.03,170.17,25858.0,145.8325,145.918,145.3879,145.5076,25858.0
2019-06-20 10:30:00,170.2,170.31,170.1,170.31,11070.0,145.5332,145.6273,145.4477,145.6273,11070.0
2019-06-20 10:35:00,170.3,170.33,169.87,169.92,21727.0,145.6187,145.6444,145.2511,145.2938,21727.0
2019-06-20 10:40:00,169.85,169.93,169.66,169.91,20751.0,145.234,145.3024,145.0715,145.2853,20751.0
2019-06-20 10:45:00,169.9,170.25,169.82,170.25,11838.0,145.2767,145.576,145.2083,145.576,11838.0
2019-06-20 10:50:00,170.28,170.55,170.28,170.55,9047.0,145.6016,145.8325,145.6016,145.8325,9047.0
2019-06-20 10:55:00,170.51,170.51,170.33,170.33,3306.0,145.7983,145.7983,145.6444,145.6444,3306.0
2019-06-20 11:00:00,170.33,170.46,170.19,170.19,6172.0,145.6444,145.7555,145.5247,145.5247,6172.0
2019-06-20 11:05:00,170.27,170.29,169.91,169.92,7381.0,145.5931,145.6102,145.2853,145.2938,7381.0
2019-06-20 11:10:00,169.96,170.15,169.86,169.86,6162.0,145.328,145.4905,145.2425,145.2425,6162.0
2019-06-20 11:15:00,169.75,169.75,169.67,169.67,3842.0,145.1484,145.1484,145.08,145.08,3842.0
2019-06-20 11:20:00,169.71,169.78,169.61,169.65,3704.0,145.1142,145.1741,145.0287,145.0629,3704.0
2019-06-20 11:25:00,169.58,169.63,169.33,169.39,4152.0,145.0031,145.0458,144.7893,144.8406,4152.0
2019-06-20 11:30:00,169.41,169.46,169.15,169.15,2300.0,144.8577,144.9005,144.6354,144.6354,2300.0
2019-06-20 11:35:00,169.2,169.38,169.2,169.3,3404.0,144.6782,144.8321,144.6782,144.7637,3404.0
2019-06-20 11:40:00,169.41,169.68,169.41,169.66,3718.0,144.8577,145.0886,144.8577,145.0715,3718.0
2019-06-20 11:45:00,169.84,169.84,169.7,169.7,4305.0,145.2254,145.2254,145.1057,145.1057,4305.0
2019-06-20 11:50:00,169.64,169.79,169.61,169.74,4608.0,145.0544,145.1826,145.0287,145.1399,4608.0
2019-06-20 11:55:00,169.74,169.81,169.68,169.7,9154.0,145.1399,145.1997,145.0886,145.1057,9154.0
2019-06-20 12:00:00,169.74,169.84,169.69,169.73,9413.0,145.1399,145.2254,145.0971,145.1313,9413.0
2019-06-20 12:05:00,169.74,169.81,169.64,169.64,5153.0,145.1399,145.1997,145.0544,145.0544,5153.0
2019-06-20 12:10:00,169.63,169.63,169.14,169.23,7271.0,145.0458,145.0458,144.6269,144.7038,7271.0
2019-06-20 12:15:00,169.24,169.24,168.78,168.89,9155.0,144.7124,144.7124,144.319,144.4131,9155.0
2019-06-20 12:20:00,168.89,169.1,168.85,169.08,5780.0,144.4131,144.5926,144.3789,144.5755,5780.0
2019-06-20 12:25:00,169.3,169.57,169.23,169.57,6210.0,144.7637,144.9945,144.7038,144.9945,6210.0
2019-06-20 12:30:00,169.59,169.69,169.4,169.46,5757.0,145.0116,145.0971,144.8492,144.9005,5757.0
2019-06-20 12:35:00,169.49,169.62,169.42,169.5,3730.0,144.9261,145.0373,144.8663,144.9347,3730.0
2019-06-20 12:40:00,169.47,169.8,169.47,169.75,3863.0,144.909,145.1912,144.909,145.1484,3863.0
2019-06-20 12:45:00,169.79,169.79,169.63,169.66,3249.0,145.1826,145.1826,145.0458,145.0715,3249.0
2019-06-20 12:50:00,169.71,169.77,169.63,169.71,4134.0,145.1142,145.1655,145.0458,145.1142,4134.0
2019-06-20 12:55:00,169.61,169.94,169.57,169.91,3200.0,145.0287,145.3109,144.9945,145.2853,3200.0
2019-06-20 13:00:00,169.95,169.97,169.84,169.94,4685.0,145.3195,145.3366,145.2254,145.3109,4685.0
2019-06-20 13:05:00,169.91,170.0,169.84,169.96,6318.0,145.2853,145.3622,145.2254,145.328,6318.0
2019-06-20 13:10:00,169.97,170.08,169.86,170.08,5539.0,145.3366,145.4306,145.2425,145.4306,5539.0
2019-06-20 13:15:00,170.04,170.05,169.86,169.9,10112.0,145.3964,145.405,145.2425,145.2767,10112.0
2019-06-20 13:20:00,169.95,170.18,169.94,170.17,5119.0,145.3195,145.5161,145.3109,145.5076,5119.0
2019-06-20 13:25:00,170.14,170.4,170.13,170.4,3668.0,145.4819,145.7042,145.4734,145.7042,3668.0
2019-06-20 13:30:00,170.39,170.57,170.39,170.5,12280.0,145.6957,145.8496,145.6957,145.7897,12280.0
2019-06-20 13:35:00,170.54,170.54,170.41,170.54,8148.0,145.824,145.824,145.7128,145.824,8148.0
2019-06-20 13:40:00,170.55,170.62,170.49,170.57,6853.0,145.8325,145.8924,145.7812,145.8496,6853.0
2019-06-20 13:45:00,170.54,170.67,170.5,170.67,3300.0,145.824,145.9351,145.7897,145.9351,3300.0
2019-06-20 13:50:00,170.68,170.86,170.62,170.72,27571.0,145.9437,146.0976,145.8924,145.9779,27571.0
2019-06-20 13:55:00,170.7,170.86,170.64,170.86,8869.0,145.9608,146.0976,145.9095,146.0976,8869.0
2019-06-20 14:00:00,170.81,171.09,170.78,171.0,19529.0,146.0548,146.2942,146.0292,146.2173,19529.0
2019-06-20 14:05:00,170.97,171.2,170.88,171.2,11533.0,146.1916,146.3883,146.1147,146.3883,11533.0
2019-06-20 14:10:00,171.15,171.29,171.03,171.17,4524.0,146.3455,146.4653,146.2429,146.3626,4524.0
2019-06-20 14:15:00,171.17,171.31,171.14,171.19,26610.0,146.3626,146.4824,146.337,146.3797,26610.0
2019-06-20 14:20:00,171.14,171.2,171.03,171.18,6211.0,146.337,146.3883,146.2429,146.3712,6211.0
2019-06-20 14:25:00,171.18,171.25,171.16,171.19,5255.0,146.3712,146.4311,146.3541,146.3797,5255.0
2019-06-20 14:30:00,171.13,171.27,171.12,171.27,5972.0,146.3284,146.4482,146.3199,146.4482,5972.0
2019-06-20 14:35:00,171.26,171.36,171.02,171.13,22346.0,146.4396,146.5251,146.2344,146.3284,22346.0
2019-06-20 14:40:00,171.13,171.25,171.09,171.15,5182.0,146.3284,146.4311,146.2942,146.3455,5182.0
2019-06-20 14:45:00,171.17,171.31,171.15,171.27,3800.0,146.3626,146.4824,146.3455,146.4482,3800.0
2019-06-20 14:50:00,171.25,171.3,171.19,171.25,9735.0,146.4311,146.4738,146.3797,146.4311,9735.0
2019-06-20 14:55:00,171.2,171.2,171.06,171.17,5241.0,146.3883,146.3883,146.2686,146.3626,5241.0
2019-06-20 15:00:00,171.18,171.21,170.73,170.91,15403.0,146.3712,146.3968,145.9864,146.1403,15403.0
2019-06-20 15:05:00,170.87,170.93,170.78,170.92,3914.0,146.1061,146.1574,146.0292,146.1489,3914.0
2019-06-20 15:10:00,170.94,171.09,170.91,171.06,10319.0,146.166,146.2942,146.1403,146.2686,10319.0
2019-06-20 15:15:00,171.05,171.24,171.02,171.21,10493.0,146.26,146.4225,146.2344,146.3968,10493.0
2019-06-20 15:20:00,171.22,171.24,171.08,171.08,9408.0,146.4054,146.4225,146.2857,146.2857,9408.0
2019-06-20 15:25:00,171.09,171.13,171.01,171.07,13279.0,146.2942,146.3284,146.2258,146.2771,13279.0
2019-06-20 15:30:00,171.08,171.24,171.06,171.23,17670.0,146.2857,146.4225,146.2686,146.414,17670.0
2019-06-20 15:35:00,171.21,171.34,171.21,171.27,17453.0,146.3968,146.508,146.3968,146.4482,17453.0
2019-06-20 15:40:00,171.27,171.6,171.27,171.55,21160.0,146.4482,146.7303,146.4482,146.6876,21160.0
2019-06-20 15:45:00,171.52,171.7,171.5,171.66,25790.0,146.6619,146.8158,146.6448,146.7816,25790.0
2019-06-20 15:50:00,171.66,171.84,171.54,171.77,62219.0,146.7816,146.9355,146.679,146.8757,62219.0
2019-06-20 15:55:00,171.8,171.8,171.56,171.56,83743.0,146.9013,146.9013,146.6961,146.6961,83743.0
2019-06-21 09:30:00,171.42,171.6,170.78,170.78,129153.0,146.5764,146.7303,146.0292,146.0292,129153.0
2019-06-21 09:35:00,170.95,171.1,169.68,169.86,17255.0,146.1745,146.3028,145.0886,145.2425,17255.0
2019-06-21 09:40:00,169.94,170.14,169.5,169.51,24957.0,145.3109,145.4819,144.9347,144.9432,24957.0
2019-06-21 09:45:00,169.53,169.89,169.52,169.84,5340.0,144.9603,145.2682,144.9518,145.2254,5340.0
2019-06-21 09:50:00,169.84,170.35,169.84,170.09,10500.0,145.2254,145.6615,145.2254,145.4392,10500.0
2019-06-21 09:55:00,170.17,170.61,170.0,170.07,9251.0,145.5076,145.8838,145.3622,145.4221,9251.0
2019-06-21 10:00:00,170.12,170.19,169.78,169.92,7109.0,145.4648,145.5247,145.1741,145.2938,7109.0
2019-06-21 10:05:00,169.96,170.2,169.88,170.15,6499.0,145.328,145.5332,145.2596,145.4905,6499.0
2019-06-21 10:10:00,170.13,170.19,169.8,169.92,5617.0,145.4734,145.5247,145.1912,145.2938,5617.0
2019-06-21 10:15:00,169.86,170.11,169.83,170.09,6916.0,145.2425,145.4563,145.2169,145.4392,6916.0
2019-06-21 10:20:00,170.1,170.23,169.98,170.2,7413.0,145.4477,145.5589,145.3451,145.5332,7413.0
2019-06-21 10:25:00,170.24,170.3,170.09,170.13,6579.0,145.5674,145.6187,145.4392,145.4734,6579.0
2019-06-21 10:30:00,170.14,170.33,170.08,170.27,6286.0,145.4819,145.6444,145.4306,145.5931,6286.0
2019-06-21 10:35:00,170.21,170.24,169.97,170.0,13316.0,145.5418,145.5674,145.3366,145.3622,13316.0
2019-06-21 10:40:00,170.03,170.2,169.91,170.04,13859.0,145.3879,145.5332,145.2853,145.3964,13859.0
2019-06-21 10:45:00,170.09,170.24,169.97,170.1,13775.0,145.4392,145.5674,145.3366,145.4477,13775.0
2019-06-21 10:50:00,170.09,170.1,169.94,170.01,13270.0,145.4392,145.4477,145.3109,145.3708,13270.0
2019-06-21 10:55:00,170.04,170.24,169.99,170.24,10483.0,145.3964,145.5674,145.3537,145.5674,10483.0
2019-06-21 11:00:00,170.4,170.85,170.37,170.71,14793.0,145.7042,146.089,145.6786,145.9693,14793.0
2019-06-21 11:05:00,170.72,171.28,170.72,171.28,16660.0,145.9779,146.4567,145.9779,146.4567,16660.0
2019-06-21 11:10:00,171.27,171.27,170.94,170.97,17848.0,146.4482,146.4482,146.166,146.1916,17848.0
2019-06-21 11:15:00,170.93,171.05,170.87,171.05,15916.0,146.1574,146.26,146.1061,146.26,15916.0
2019-06-21 11:20:00,171.05,171.08,170.79,170.8,8146.0,146.26,146.2857,146.0377,146.0463,8146.0
2019-06-21 11:25:00,170.76,170.76,170.52,170.57,8943.0,146.0121,146.0121,145.8069,145.8496,8943.0
2019-06-21 11:30:00,170.5,170.79,170.43,170.65,7296.0,145.7897,146.0377,145.7299,145.918,7296.0
2019-06-21 11:35:00,170.58,170.71,170.39,170.44,5597.0,145.8582,145.9693,145.6957,145.7384,5597.0
2019-06-21 11:40:00,170.49,170.49,170.19,170.27,5325.0,145.7812,145.7812,145.5247,145.5931,5325.0
2019-06-21 11:45:00,170.27,170.38,170.15,170.18,2917.0,145.5931,145.6871,145.4905,145.5161,2917.0
2019-06-21 11:50:00,170.19,170.31,170.11,170.3,4780.0,145.5247,145.6273,145.4563,145.6187,4780.0
2019-06-21 11:55:00,170.23,170.41,170.16,170.29,6063.0,145.5589,145.7128,145.499,145.6102,6063.0
2019-06-21 12:00:00,170.25,170.39,170.24,170.33,4554.0,145.576,145.6957,145.5674,145.6444,4554.0
2019-06-21 12:05:00,170.32,170.36,170.29,170.36,3446.0,145.6358,145.67,145.6102,145.67,3446.0
2019-06-21 12:10:00,170.33,170.41,170.29,170.34,5872.0,145.6444,145.7128,145.6102,145.6529,5872.0
2019-06-21 12:15:00,170.36,170.42,170.24,170.27,3912.0,145.67,145.7213,145.5674,145.5931,3912.0
2019-06-21 12:20:00,170.27,170.36,170.2,170.27,4565.0,145.5931,145.67,145.5332,145.5931,4565.0
2019-06-21 12:25:00,170.26,170.4,170.2,170.4,3684.0,145.5845,145.7042,145.5332,145.7042,3684.0
2019-06-21 12:30:00,170.39,170.4,170.28,170.33,2841.0,145.6957,145.7042,145.6016,145.6444,2841.0
2019-06-21 12:35:00,170.35,170.68,170.23,170.67,19883.0,145.6615,145.9437,145.5589,145.9351,19883.0
2019-06-21 12:40:00,170.65,170.65,170.53,170.56,2800.0,145.918,145.918,145.8154,145.8411,2800.0
2019-06-21 12:45:00,170.56,170.8,170.55,170.57,5944.0,145.8411,146.0463,145.8325,145.8496,5944.0
2019-06-21 12:50:00,170.58,170.63,170.53,170.59,4126.0,145.8582,145.9009,145.8154,145.8667,4126.0
2019-06-21 12:55:00,170.55,170.55,170.4,170.42,5128.0,145.8325,145.8325,145.7042,145.7213,5128.0
2019-06-21 13:00:00,170.38,170.45,170.2,170.21,4999.0,145.6871,145.747,145.5332,145.5418,4999.0
2019-06-21 13:05:00,170.22,170.23,170.1,170.21,3902.0,145.5503,145.5589,145.4477,145.5418,3902.0
2019-06-21 13:10:00,170.2,170.29,170.18,170.18,2123.0,145.5332,145.6102,145.5161,145.5161,2123.0
2019-06-21 13:15:00,170.15,170.2,170.06,170.08,2516.0,145.4905,145.5332,145.4135,145.4306,2516.0
2019-06-21 13:20:00,170.09,170.09,169.92,169.97,4140.0,145.4392,145.4392,145.2938,145.3366,4140.0
2019-06-21 13:25:00,170.03,170.14,170.01,170.13,2903.0,145.3879,145.4819,145.3708,145.4734,2903.0
2019-06-21 13:30:00,170.13,170.2,170.06,170.13,4554.0,145.4734,145.5332,145.4135,145.4734,4554.0
2019-06-21 13:35:00,170.13,170.13,170.04,170.1,4326.0,145.4734,145.4734,145.3964,145.4477,4326.0
2019-06-21 13:40:00,170.14,170.15,170.05,170.06,2143.0,145.4819,145.4905,145.405,145.4135,2143.0
2019-06-21 13:45:00,170.04,170.08,170.0,170.08,6336.0,145.3964,145.4306,145.3622,145.4306,6336.0
2019-06-21 13:50:00,170.09,170.1,170.03,170.07,5238.0,145.4392,145.4477,145.3879,145.4221,5238.0
2019-06-21 13:55:00,170.06,170.1,170.01,170.1,3798.0,145.4135,145.4477,145.3708,145.4477,3798.0
2019-06-21 14:00:00,170.14,170.26,170.13,170.13,3707.0,145.4819,145.5845,145.4734,145.4734,3707.0
2019-06-21 14:05:00,170.13,170.14,170.02,170.05,2752.0,145.4734,145.4819,145.3793,145.405,2752.0
2019-06-21 14:10:00,170.03,170.06,169.92,169.99,7429.0,145.3879,145.4135,145.2938,145.3537,7429.0
2019-06-21 14:15:00,170.01,170.14,170.01,170.14,2401.0,145.3708,145.4819,145.3708,145.4819,2401.0
2019-06-21 14:20:00,170.13,170.13,170.03,170.03,3018.0,145.4734,145.4734,145.3879,145.3879,3018.0
2019-06-21 14:25:00,170.03,170.06,169.85,170.03,11055.0,145.3879,145.4135,145.234,145.3879,11055.0
2019-06-21 14:30:00,170.02,170.1,170.02,170.08,4441.0,145.3793,145.4477,145.3793,145.4306,4441.0
2019-06-21 14:35:00,170.07,170.07,169.92,170.01,3200.0,145.4221,145.4221,145.2938,145.3708,3200.0
2019-06-21 14:40:00,170.03,170.18,169.97,170.01,22247.0,145.3879,145.5161,145.3366,145.3708,22247.0
2019-06-21 14:45:00,170.02,170.14,170.01,170.02,7737.0,145.3793,145.4819,145.3708,145.3793,7737.0
2019-06-21 14:50:00,170.03,170.09,170.02,170.07,4168.0,145.3879,145.4392,145.3793,145.4221,4168.0
2019-06-21 14:55:00,170.07,170.07,169.98,170.0,2922.0,145.4221,145.4221,145.3451,145.3622,2922.0
2019-06-21 15:00:00,170.0,170.09,169.93,170.06,7811.0,145.3622,145.4392,145.3024,145.4135,7811.0
2019-06-21 15:05:00,170.06,170.25,170.06,170.18,4927.0,145.4135,145.576,145.4135,145.5161,4927.0
2019-06-21 15:10:00,170.18,170.22,170.03,170.07,11711.0,145.5161,145.5503,145.3879,145.4221,11711.0
2019-06-21 15:15:00,170.04,170.09,170.01,170.02,5663.0,145.3964,145.4392,145.3708,145.3793,5663.0
2019-06-21 15:20:00,170.01,170.03,169.94,169.95,9074.0,145.3708,145.3879,145.3109,145.3195,9074.0
2019-06-21 15:25:00,169.97,170.14,169.96,170.08,5026.0,145.3366,145.4819,145.328,145.4306,5026.0
2019-06-21 15:30:00,170.09,170.13,169.91,170.0,10951.0,145.4392,145.4734,145.2853,145.3622,10951.0
2019-06-21 15:35:00,170.01,170.15,169.95,170.14,24673.0,145.3708,145.4905,145.3195,145.4819,24673.0
2019-06-21 15:40:00,170.18,170.22,170.02,170.13,19906.0,145.5161,145.5503,145.3793,145.4734,19906.0
2019-06-21 15:45:00,170.16,170.18,169.98,170.04,17160.0,145.499,145.5161,145.3451,145.3964,17160.0
2019-06-21 15:50:00,170.06,170.22,169.92,169.96,30039.0,145.4135,145.5503,145.2938,145.328,30039.0
2019-06-21 15:55:00,169.94,170.1,169.92,169.93,63103.0,145.3109,145.4477,145.2938,145.3024,63103.0
2019-06-24 09:30:00,170.22,170.75,170.07,170.34,21603.0,145.5503,146.0035,145.4221,145.6529,21603.0
2019-06-24 09:35:00,170.34,170.5,169.34,169.5,9494.0,145.6529,145.7897,144.7979,144.9347,9494.0
2019-06-24 09:40:00,169.47,169.89,169.47,169.65,4712.0,144.909,145.2682,144.909,145.0629,4712.0
2019-06-24 09:45:00,169.66,169.85,169.53,169.56,3803.0,145.0715,145.234,144.9603,144.986,3803.0
2019-06-24 09:50:00,169.48,169.97,169.48,169.79,4901.0,144.9176,145.3366,144.9176,145.1826,4901.0
2019-06-24 09:55:00,169.81,170.15,169.61,170.15,1927.0,145.1997,145.4905,145.0287,145.4905,1927.0
2019-06-24 10:00:00,170.15,170.56,170.14,170.56,3867.0,145.4905,145.8411,145.4819,145.8411,3867.0
2019-06-24 10:05:00,170.5,170.66,170.47,170.55,6351.0,145.7897,145.9266,145.7641,145.8325,6351.0
2019-06-24 10:10:00,170.47,170.79,170.44,170.77,5277.0,145.7641,146.0377,145.7384,146.0206,5277.0
2019-06-24 10:15:00,170.76,170.85,170.63,170.85,4019.0,146.0121,146.089,145.9009,146.089,4019.0
2019-06-24 10:20:00,170.8,171.01,170.75,170.89,3858.0,146.0463,146.2258,146.0035,146.1232,3858.0
2019-06-24 10:25:00,170.91,171.08,170.86,171.08,2228.0,146.1403,146.2857,146.0976,146.2857,2228.0
2019-06-24 10:30:00,171.12,171.25,171.03,171.22,6600.0,146.3199,146.4311,146.2429,146.4054,6600.0
2019-06-24 10:35:00,171.15,171.24,171.07,171.07,12536.0,146.3455,146.4225,146.2771,146.2771,12536.0
2019-06-24 10:40:00,171.05,171.05,170.83,170.98,6122.0,146.26,146.26,146.0719,146.2002,6122.0
2019-06-24 10:45:00,171.07,171.24,170.96,170.96,2949.0,146.2771,146.4225,146.1831,146.1831,2949.0
2019-06-24 10:50:00,170.94,170.94,170.62,170.62,4407.0,146.166,146.166,145.8924,145.8924,4407.0
2019-06-24 10:55:00,170.52,170.73,170.49,170.71,5727.0,145.8069,145.9864,145.7812,145.9693,5727.0
2019-06-24 11:00:00,170.74,170.84,170.69,170.75,3444.0,145.995,146.0805,145.9522,146.0035,3444.0
2019-06-24 11:05:00,170.8,170.92,170.73,170.73,11676.0,146.0463,146.1489,145.9864,145.9864,11676.0
2019-06-24 11:10:00,170.84,171.18,170.8,171.18,8921.0,146.0805,146.3712,146.0463,146.3712,8921.0
2019-06-24 11:15:00,171.15,171.24,171.06,171.06,3000.0,146.3455,146.4225,146.2686,146.2686,3000.0
2019-06-24 11:20:00,171.09,171.1,170.89,171.0,2700.0,146.2942,146.3028,146.1232,146.2173,2700.0
2019-06-24 11:25:00,171.02,171.07,170.85,171.03,5279.0,146.2344,146.2771,146.089,146.2429,5279.0
2019-06-24 11:30:00,171.08,171.1,170.93,170.95,3345.0,146.2857,146.3028,146.1574,146.1745,3345.0
2019-06-24 11:35:00,170.96,171.03,170.84,171.0,6502.0,146.1831,146.2429,146.0805,146.2173,6502.0
2019-06-24 11:40:00,171.0,171.1,171.0,171.04,2396.0,146.2173,146.3028,146.2173,146.2515,2396.0
2019-06-24 11:45:00,171.01,171.2,171.01,171.19,2600.0,146.2258,146.3883,146.2258,146.3797,2600.0
2019-06-24 11:50:00,171.15,171.23,171.07,171.07,2901.0,146.3455,146.414,146.2771,146.2771,2901.0
2019-06-24 11:55:00,171.06,171.08,170.89,170.89,1810.0,146.2686,146.2857,146.1232,146.1232,1810.0
2019-06-24 12:00:00,170.93,171.01,170.86,170.93,2500.0,146.1574,146.2258,146.0976,146.1574,2500.0
2019-06-24 12:05:00,170.94,170.98,170.89,170.95,1158.0,146.166,146.2002,146.1232,146.1745,1158.0
2019-06-24 12:10:00,171.01,171.09,170.98,171.08,2900.0,146.2258,146.2942,146.2002,146.2857,2900.0
2019-06-24 12:15:00,171.05,171.31,171.01,171.25,3957.0,146.26,146.4824,146.2258,146.4311,3957.0
2019-06-24 12:20:00,171.25,171.27,171.17,171.21,8640.0,146.4311,146.4482,146.3626,146.3968,8640.0
2019-06-24 12:25:00,171.19,171.19,171.07,171.07,2812.0,146.3797,146.3797,146.2771,146.2771,2812.0
2019-06-24 12:30:00,171.02,171.02,170.92,170.97,1156.0,146.2344,146.2344,146.1489,146.1916,1156.0
2019-06-24 12:35:00,171.03,171.09,171.0,171.09,1585.0,146.2429,146.2942,146.2173,146.2942,1585.0
2019-06-24 12:40:00,171.06,171.06,170.98,171.04,1100.0,146.2686,146.2686,146.2002,146.2515,1100.0
2019-06-24 12:45:00,171.08,171.08,170.99,171.03,2853.0,146.2857,146.2857,146.2087,146.2429,2853.0
2019-06-24 12:50:00,171.04,171.06,170.92,170.95,2101.0,146.2515,146.2686,146.1489,146.1745,2101.0
2019-06-24 12:55:00,170.95,170.96,170.88,170.94,1922.0,146.1745,146.1831,146.1147,146.166,1922.0
2019-06-24 13:00:00,170.94,171.02,170.94,170.94,2750.0,146.166,146.2344,146.166,146.166,2750.0
2019-06-24 13:05:00,170.89,170.9,170.79,170.8,3600.0,146.1232,146.1318,146.0377,146.0463,3600.0
2019-06-24 13:10:00,170.84,170.94,170.84,170.92,3139.0,146.0805,146.166,146.0805,146.1489,3139.0
2019-06-24 13:15:00,170.94,171.0,170.89,170.91,3500.0,146.166,146.2173,146.1232,146.1403,3500.0
2019-06-24 13:20:00,170.88,170.91,170.84,170.91,1817.0,146.1147,146.1403,146.0805,146.1403,1817.0
2019-06-24 13:25:00,170.88,170.95,170.85,170.95,2219.0,146.1147,146.1745,146.089,146.1745,2219.0
2019-06-24 13:30:00,170.97,170.98,170.82,170.87,2711.0,146.1916,146.2002,146.0634,146.1061,2711.0
2019-06-24 13:35:00,170.89,170.96,170.86,170.96,2601.0,146.1232,146.1831,146.0976,146.1831,2601.0
2019-06-24 13:40:00,170.96,170.97,170.77,170.8,5720.0,146.1831,146.1916,146.0206,146.0463,5720.0
2019-06-24 13:45:00,170.84,170.87,170.67,170.8,6679.0,146.0805,146.1061,145.9351,146.0463,6679.0
2019-06-24 13:50:00,170.82,170.86,170.7,170.73,3138.0,146.0634,146.0976,145.9608,145.9864,3138.0
2019-06-24 13:55:00,170.76,170.78,170.69,170.7,2046.0,146.0121,146.0292,145.9522,145.9608,2046.0
2019-06-24 14:00:00,170.67,170.74,170.61,170.72,1724.0,145.9351,145.995,145.8838,145.9779,1724.0
2019-06-24 14:05:00,170.72,170.75,170.61,170.63,2401.0,145.9779,146.0035,145.8838,145.9009,2401.0
2019-06-24 14:10:00,170.63,170.64,170.58,170.58,1125.0,145.9009,145.9095,145.8582,145.8582,1125.0
2019-06-24 14:15:00,170.61,170.62,170.43,170.43,3260.0,145.8838,145.8924,145.7299,145.7299,3260.0
2019-06-24 14:20:00,170.42,170.47,170.36,170.41,5466.0,145.7213,145.7641,145.67,145.7128,5466.0
2019-06-24 14:25:00,170.44,170.48,170.35,170.45,4072.0,145.7384,145.7726,145.6615,145.747,4072.0
2019-06-24 14:30:00,170.45,170.48,170.41,170.45,2101.0,145.747,145.7726,145.7128,145.747,2101.0
2019-06-24 14:35:00,170.42,170.52,170.39,170.5,5688.0,145.7213,145.8069,145.6957,145.7897,5688.0
2019-06-24 14:40:00,170.46,170.46,170.26,170.27,2100.0,145.7555,145.7555,145.5845,145.5931,2100.0
2019-06-24 14:45:00,170.29,170.47,170.29,170.39,2025.0,145.6102,145.7641,145.6102,145.6957,2025.0
2019-06-24 14:50:00,170.4,170.44,170.33,170.4,2336.0,145.7042,145.7384,145.6444,145.7042,2336.0
2019-06-24 14:55:00,170.36,170.44,170.31,170.31,1700.0,145.67,145.7384,145.6273,145.6273,1700.0
2019-06-24 15:00:00,170.39,170.47,170.35,170.43,1300.0,145.6957,145.7641,145.6615,145.7299,1300.0
2019-06-24 15:05:00,170.44,170.52,170.44,170.52,13256.0,145.7384,145.8069,145.7384,145.8069,13256.0
2019-06-24 15:10:00,170.55,170.7,170.51,170.7,2676.0,145.8325,145.9608,145.7983,145.9608,2676.0
2019-06-24 15:15:00,170.64,170.65,170.4,170.46,4429.0,145.9095,145.918,145.7042,145.7555,4429.0
2019-06-24 15:20:00,170.46,170.67,170.44,170.65,3700.0,145.7555,145.9351,145.7384,145.918,3700.0
2019-06-24 15:25:00,170.65,170.68,170.49,170.51,4833.0,145.918,145.9437,145.7812,145.7983,4833.0
2019-06-24 15:30:00,170.5,170.56,170.34,170.34,5603.0,145.7897,145.8411,145.6529,145.6529,5603.0
2019-06-24 15:35:00,170.35,170.52,170.29,170.35,9861.0,145.6615,145.8069,145.6102,145.6615,9861.0
2019-06-24 15:40:00,170.35,170.37,170.21,170.22,8209.0,145.6615,145.6786,145.5418,145.5503,8209.0
2019-06-24 15:45:00,170.22,170.22,170.03,170.03,11813.0,145.5503,145.5503,145.3879,145.3879,11813.0
2019-06-24 15:50:00,169.99,170.02,169.76,169.76,30313.0,145.3537,145.3793,145.157,145.157,30313.0
2019-06-24 15:55:00,169.78,170.1,169.65,170.06,77889.0,145.1741,145.4477,145.0629,145.4135,77889.0
2019-06-25 09:30:00,170.7,170.7,169.29,169.55,14570.0,145.9608,145.9608,144.7551,144.9774,14570.0
2019-06-25 09:35:00,169.38,169.43,168.68,168.78,5809.0,144.8321,144.8748,144.2335,144.319,5809.0
2019-06-25 09:40:00,168.68,168.91,168.53,168.72,9045.0,144.2335,144.4302,144.1053,144.2677,9045.0
2019-06-25 09:45:00,168.66,168.81,167.93,168.11,15726.0,144.2164,144.3447,143.5922,143.7461,15726.0
2019-06-25 09:50:00,168.06,168.41,168.05,168.31,19567.0,143.7034,144.0026,143.6948,143.9171,19567.0
2019-06-25 09:55:00,168.38,168.96,168.25,168.4,13546.0,143.977,144.4729,143.8658,143.9941,13546.0
2019-06-25 10:00:00,168.35,169.04,168.19,169.04,8641.0,143.9513,144.5413,143.8145,144.5413,8641.0
2019-06-25 10:05:00,169.08,169.22,169.0,169.07,3397.0,144.5755,144.6953,144.5071,144.567,3397.0
2019-06-25 10:10:00,169.14,169.42,169.06,169.37,3625.0,144.6269,144.8663,144.5584,144.8235,3625.0
2019-06-25 10:15:00,169.34,169.4,169.26,169.32,3399.0,144.7979,144.8492,144.7295,144.7808,3399.0
2019-06-25 10:20:00,169.25,169.59,169.09,169.47,4070.0,144.7209,145.0116,144.5841,144.909,4070.0
2019-06-25 10:25:00,169.6,169.78,169.59,169.7,4266.0,145.0202,145.1741,145.0116,145.1057,4266.0
2019-06-25 10:30:00,169.79,169.9,169.72,169.78,4476.0,145.1826,145.2767,145.1228,145.1741,4476.0
2019-06-25 10:35:00,169.77,169.87,169.74,169.74,3806.0,145.1655,145.2511,145.1399,145.1399,3806.0
2019-06-25 10:40:00,169.77,169.94,169.76,169.94,3045.0,145.1655,145.3109,145.157,145.3109,3045.0
2019-06-25 10:45:00,169.94,170.17,169.83,169.85,7631.0,145.3109,145.5076,145.2169,145.234,7631.0
2019-06-25 10:50:00,169.87,170.06,169.83,169.93,4900.0,145.2511,145.4135,145.2169,145.3024,4900.0
2019-06-25 10:55:00,169.93,169.97,169.83,169.97,4322.0,145.3024,145.3366,145.2169,145.3366,4322.0
2019-06-25 11:00:00,170.0,170.05,169.77,169.81,5194.0,145.3622,145.405,145.1655,145.1997,5194.0
2019-06-25 11:05:00,169.87,169.87,169.71,169.74,3900.0,145.2511,145.2511,145.1142,145.1399,3900.0
2019-06-25 11:10:00,169.79,169.91,169.72,169.81,4660.0,145.1826,145.2853,145.1228,145.1997,4660.0
2019-06-25 11:15:00,169.84,169.91,169.76,169.91,3859.0,145.2254,145.2853,145.157,145.2853,3859.0
2019-06-25 11:20:00,169.86,169.96,169.86,169.9,3452.0,145.2425,145.328,145.2425,145.2767,3452.0
2019-06-25 11:25:00,169.95,169.98,169.75,169.81,4422.0,145.3195,145.3451,145.1484,145.1997,4422.0
2019-06-25 11:30:00,169.82,169.91,169.74,169.76,3500.0,145.2083,145.2853,145.1399,145.157,3500.0
2019-06-25 11:35:00,169.76,169.87,169.76,169.8,2600.0,145.157,145.2511,145.157,145.1912,2600.0
2019-06-25 11:40:00,169.82,169.88,169.81,169.88,2200.0,145.2083,145.2596,145.1997,145.2596,2200.0
2019-06-25 11:45:00,169.86,169.9,169.79,169.79,3901.0,145.2425,145.2767,145.1826,145.1826,3901.0
2019-06-25 11:50:00,169.78,169.87,169.7,169.83,3180.0,145.1741,145.2511,145.1057,145.2169,3180.0
2019-06-25 11:55:00,169.88,169.88,169.79,169.84,2011.0,145.2596,145.2596,145.1826,145.2254,2011.0
2019-06-25 12:00:00,169.87,169.97,169.84,169.91,3922.0,145.2511,145.3366,145.2254,145.2853,3922.0
2019-06-25 12:05:00,169.89,170.09,169.85,170.01,2685.0,145.2682,145.4392,145.234,145.3708,2685.0
2019-06-25 12:10:00,170.02,170.1,169.95,169.95,4487.0,145.3793,145.4477,145.3195,145.3195,4487.0
2019-06-25 12:15:00,169.95,169.96,169.81,169.89,2920.0,145.3195,145.328,145.1997,145.2682,2920.0
2019-06-25 12:20:00,169.9,169.96,169.89,169.96,1994.0,145.2767,145.328,145.2682,145.328,1994.0
2019-06-25 12:25:00,169.97,170.03,169.88,170.0,5033.0,145.3366,145.3879,145.2596,145.3622,5033.0
2019-06-25 12:30:00,170.0,170.07,169.96,169.96,1100.0,145.3622,145.4221,145.328,145.328,1100.0
2019-06-25 12:35:00,170.0,170.07,169.75,169.75,3765.0,145.3622,145.4221,145.1484,145.1484,3765.0
2019-06-25 12:40:00,169.8,169.8,169.74,169.78,1700.0,145.1912,145.1912,145.1399,145.1741,1700.0
2019-06-25 12:45:00,169.73,169.87,169.71,169.87,2420.0,145.1313,145.2511,145.1142,145.2511,2420.0
2019-06-25 12:50:00,169.91,170.01,169.87,169.95,3233.0,145.2853,145.3708,145.2511,145.3195,3233.0
2019-06-25 12:55:00,169.93,169.93,169.86,169.88,2377.0,145.3024,145.3024,145.2425,145.2596,2377.0
2019-06-25 13:00:00,169.83,169.83,169.5,169.65,4200.0,145.2169,145.2169,144.9347,145.0629,4200.0
2019-06-25 13:05:00,169.7,169.73,169.62,169.72,1246.0,145.1057,145.1313,145.0373,145.1228,1246.0
2019-06-25 13:10:00,169.8,169.89,169.77,169.81,1810.0,145.1912,145.2682,145.1655,145.1997,1810.0
2019-06-25 13:15:00,169.83,169.86,169.59,169.65,4714.0,145.2169,145.2425,145.0116,145.0629,4714.0
2019-06-25 13:20:00,169.68,169.76,169.58,169.61,3980.0,145.0886,145.157,145.0031,145.0287,3980.0
2019-06-25 13:25:00,169.65,169.74,169.59,169.73,2500.0,145.0629,145.1399,145.0116,145.1313,2500.0
2019-06-25 13:30:00,169.7,169.93,169.7,169.93,4088.0,145.1057,145.3024,145.1057,145.3024,4088.0
2019-06-25 13:35:00,169.94,169.94,169.56,169.56,4700.0,145.3109,145.3109,144.986,144.986,4700.0
2019-06-25 13:40:00,169.65,169.73,169.64,169.73,1200.0,145.0629,145.1313,145.0544,145.1313,1200.0
2019-06-25 13:45:00,169.74,169.8,169.57,169.62,3795.0,145.1399,145.1912,144.9945,145.0373,3795.0
2019-06-25 13:50:00,169.62,169.66,169.4,169.4,4391.0,145.0373,145.0715,144.8492,144.8492,4391.0
2019-06-25 13:55:00,169.46,169.46,169.39,169.42,2000.0,144.9005,144.9005,144.8406,144.8663,2000.0
2019-06-25 14:00:00,169.45,169.53,169.43,169.52,2200.0,144.8919,144.9603,144.8748,144.9518,2200.0
2019-06-25 14:05:00,169.54,169.54,169.42,169.44,4204.0,144.9689,144.9689,144.8663,144.8834,4204.0
2019-06-25 14:10:00,169.43,169.44,169.36,169.39,3201.0,144.8748,144.8834,144.815,144.8406,3201.0
2019-06-25 14:15:00,169.4,169.47,169.38,169.45,3301.0,144.8492,144.909,144.8321,144.8919,3301.0
2019-06-25 14:20:00,169.41,169.44,169.21,169.21,4220.0,144.8577,144.8834,144.6867,144.6867,4220.0
2019-06-25 14:25:00,169.18,169.33,169.12,169.28,5754.0,144.6611,144.7893,144.6097,144.7466,5754.0
2019-06-25 14:30:00,169.25,169.27,169.11,169.18,4500.0,144.7209,144.738,144.6012,144.6611,4500.0
2019-06-25 14:35:00,169.19,169.19,168.91,168.98,3800.0,144.6696,144.6696,144.4302,144.49,3800.0
2019-06-25 14:40:00,169.06,169.11,168.99,169.03,2390.0,144.5584,144.6012,144.4986,144.5328,2390.0
2019-06-25 14:45:00,169.07,169.28,169.07,169.25,3009.0,144.567,144.7466,144.567,144.7209,3009.0
2019-06-25 14:50:00,169.24,169.28,169.13,169.14,5570.0,144.7124,144.7466,144.6183,144.6269,5570.0
2019-06-25 14:55:00,169.13,169.14,169.01,169.12,7776.0,144.6183,144.6269,144.5157,144.6097,7776.0
2019-06-25 15:00:00,169.14,169.26,169.11,169.21,27620.0,144.6269,144.7295,144.6012,144.6867,27620.0
2019-06-25 15:05:00,169.23,169.25,169.17,169.2,8605.0,144.7038,144.7209,144.6525,144.6782,8605.0
2019-06-25 15:10:00,169.22,169.22,168.82,168.87,9432.0,144.6953,144.6953,144.3532,144.396,9432.0
2019-06-25 15:15:00,168.85,168.9,168.79,168.84,4442.0,144.3789,144.4216,144.3276,144.3703,4442.0
2019-06-25 15:20:00,168.85,169.04,168.85,169.01,9698.0,144.3789,144.5413,144.3789,144.5157,9698.0
2019-06-25 15:25:00,169.01,169.1,168.97,169.02,7695.0,144.5157,144.5926,144.4815,144.5242,7695.0
2019-06-25 15:30:00,169.05,169.12,168.99,169.07,8859.0,144.5499,144.6097,144.4986,144.567,8859.0
2019-06-25 15:35:00,169.1,169.22,169.1,169.1,7889.0,144.5926,144.6953,144.5926,144.5926,7889.0
2019-06-25 15:40:00,169.08,169.08,168.89,168.93,10753.0,144.5755,144.5755,144.4131,144.4473,10753.0
2019-06-25 15:45:00,168.9,169.03,168.79,168.85,17933.0,144.4216,144.5328,144.3276,144.3789,17933.0
2019-06-25 15:50:00,168.82,168.94,168.67,168.94,25061.0,144.3532,144.4558,144.225,144.4558,25061.0
2019-06-25 15:55:00,168.91,169.03,168.82,168.85,36955.0,144.4302,144.5328,144.3532,144.3789,36955.0
2019-06-26 09:30:00,169.7,169.7,169.04,169.04,14640.0,145.1057,145.1057,144.5413,144.5413,14640.0
2019-06-26 09:35:00,169.29,169.4,169.0,169.3,6858.0,144.7551,144.8492,144.5071,144.7637,6858.0
2019-06-26 09:40:00,169.26,169.87,169.26,169.6,8343.0,144.7295,145.2511,144.7295,145.0202,8343.0
2019-06-26 09:45:00,169.68,169.68,169.28,169.47,2200.0,145.0886,145.0886,144.7466,144.909,2200.0
2019-06-26 09:50:00,169.36,169.62,169.29,169.62,2810.0,144.815,145.0373,144.7551,145.0373,2810.0
2019-06-26 09:55:00,169.68,169.9,169.54,169.9,3611.0,145.0886,145.2767,144.9689,145.2767,3611.0
2019-06-26 10:00:00,169.9,169.97,169.67,169.72,6037.0,145.2767,145.3366,145.08,145.1228,6037.0
2019-06-26 10:05:00,169.7,169.7,169.47,169.53,3060.0,145.1057,145.1057,144.909,144.9603,3060.0
2019-06-26 10:10:00,169.56,169.72,169.56,169.62,4256.0,144.986,145.1228,144.986,145.0373,4256.0
2019-06-26 10:15:00,169.58,169.61,169.4,169.4,5552.0,145.0031,145.0287,144.8492,144.8492,5552.0
2019-06-26 10:20:00,169.36,169.61,169.35,169.45,4574.0,144.815,145.0287,144.8064,144.8919,4574.0
2019-06-26 10:25:00,169.46,169.63,169.41,169.55,2500.0,144.9005,145.0458,144.8577,144.9774,2500.0
2019-06-26 10:30:00,169.61,169.85,169.61,169.68,2019.0,145.0287,145.234,145.0287,145.0886,2019.0
2019-06-26 10:35:00,169.73,169.78,169.65,169.65,2500.0,145.1313,145.1741,145.0629,145.0629,2500.0
2019-06-26 10:40:00,169.58,169.61,169.44,169.5,3860.0,145.0031,145.0287,144.8834,144.9347,3860.0
2019-06-26 10:45:00,169.48,169.6,169.18,169.6,9200.0,144.9176,145.0202,144.6611,145.0202,9200.0
2019-06-26 10:50:00,169.7,169.7,169.43,169.43,1932.0,145.1057,145.1057,144.8748,144.8748,1932.0
2019-06-26 10:55:00,169.4,169.75,169.36,169.75,2435.0,144.8492,145.1484,144.815,145.1484,2435.0
2019-06-26 11:00:00,169.76,170.18,169.76,170.11,14755.0,145.157,145.5161,145.157,145.4563,14755.0
2019-06-26 11:05:00,170.08,170.16,169.96,169.98,6999.0,145.4306,145.499,145.328,145.3451,6999.0
2019-06-26 11:10:00,170.0,170.02,169.63,169.66,6593.0,145.3622,145.3793,145.0458,145.0715,6593.0
2019-06-26 11:15:00,169.62,169.74,169.51,169.56,5842.0,145.0373,145.1399,144.9432,144.986,5842.0
2019-06-26 11:20:00,169.55,169.7,169.48,169.48,2000.0,144.9774,145.1057,144.9176,144.9176,2000.0
2019-06-26 11:25:00,169.42,169.46,169.25,169.4,3344.0,144.8663,144.9005,144.7209,144.8492,3344.0
2019-06-26 11:30:00,169.49,169.5,169.29,169.29,2171.0,144.9261,144.9347,144.7551,144.7551,2171.0
2019-06-26 11:35:00,169.24,169.27,169.14,169.16,3333.0,144.7124,144.738,144.6269,144.644,3333.0
2019-06-26 11:40:00,169.14,169.17,169.01,169.17,6016.0,144.6269,144.6525,144.5157,144.6525,6016.0
2019-06-26 11:45:00,169.02,169.28,169.01,169.06,3969.0,144.5242,144.7466,144.5157,144.5584,3969.0
2019-06-26 11:50:00,169.06,169.11,168.96,169.11,3312.0,144.5584,144.6012,144.4729,144.6012,3312.0
2019-06-26 11:55:00,169.09,169.27,169.08,169.27,2705.0,144.5841,144.738,144.5755,144.738,2705.0
2019-06-26 12:00:00,169.22,169.31,169.1,169.1,3578.0,144.6953,144.7722,144.5926,144.5926,3578.0
2019-06-26 12:05:00,169.12,169.25,169.06,169.22,3400.0,144.6097,144.7209,144.5584,144.6953,3400.0
2019-06-26 12:10:00,169.22,169.28,169.14,169.18,4721.0,144.6953,144.7466,144.6269,144.6611,4721.0
2019-06-26 12:15:00,169.12,169.16,169.03,169.09,2400.0,144.6097,144.644,144.5328,144.5841,2400.0
2019-06-26 12:20:00,168.98,169.08,168.98,168.99,2579.0,144.49,144.5755,144.49,144.4986,2579.0
2019-06-26 12:25:00,168.99,169.13,168.99,169.11,2259.0,144.4986,144.6183,144.4986,144.6012,2259.0
2019-06-26 12:30:00,169.16,169.34,169.1,169.34,2601.0,144.644,144.7979,144.5926,144.7979,2601.0
2019-06-26 12:35:00,169.37,169.41,169.29,169.37,2792.0,144.8235,144.8577,144.7551,144.8235,2792.0
2019-06-26 12:40:00,169.37,169.54,169.37,169.53,1400.0,144.8235,144.9689,144.8235,144.9603,1400.0
2019-06-26 12:45:00,169.55,169.55,169.37,169.38,2300.0,144.9774,144.9774,144.8235,144.8321,2300.0
2019-06-26 12:50:00,169.37,169.45,169.28,169.43,1500.0,144.8235,144.8919,144.7466,144.8748,1500.0
2019-06-26 12:55:00,169.46,169.48,169.35,169.35,5233.0,144.9005,144.9176,144.8064,144.8064,5233.0
2019-06-26 13:00:00,169.34,169.39,169.27,169.27,2221.0,144.7979,144.8406,144.738,144.738,2221.0
2019-06-26 13:05:00,169.28,169.3,169.15,169.15,4001.0,144.7466,144.7637,144.6354,144.6354,4001.0
2019-06-26 13:10:00,169.12,169.19,169.1,169.15,2330.0,144.6097,144.6696,144.5926,144.6354,2330.0
2019-06-26 13:15:00,169.18,169.21,169.08,169.08,1960.0,144.6611,144.6867,144.5755,144.5755,1960.0
2019-06-26 13:20:00,169.08,169.08,169.0,169.04,3100.0,144.5755,144.5755,144.5071,144.5413,3100.0
2019-06-26 13:25:00,168.95,169.04,168.91,168.95,2716.0,144.4644,144.5413,144.4302,144.4644,2716.0
2019-06-26 13:30:00,168.94,168.95,168.83,168.83,1948.0,144.4558,144.4644,144.3618,144.3618,1948.0
2019-06-26 13:35:00,168.8,168.84,168.74,168.83,1605.0,144.3361,144.3703,144.2848,144.3618,1605.0
2019-06-26 13:40:00,168.81,168.81,168.69,168.73,4785.0,144.3447,144.3447,144.2421,144.2763,4785.0
2019-06-26 13:45:00,168.73,168.76,168.61,168.73,4001.0,144.2763,144.3019,144.1737,144.2763,4001.0
2019-06-26 13:50:00,168.73,168.75,168.7,168.7,2883.0,144.2763,144.2934,144.2506,144.2506,2883.0
2019-06-26 13:55:00,168.72,168.91,168.7,168.91,3703.0,144.2677,144.4302,144.2506,144.4302,3703.0
2019-06-26 14:00:00,168.96,169.01,168.78,168.85,3000.0,144.4729,144.5157,144.319,144.3789,3000.0
2019-06-26 14:05:00,168.88,168.92,168.87,168.89,2008.0,144.4045,144.4387,144.396,144.4131,2008.0
2019-06-26 14:10:00,168.92,169.07,168.92,169.01,3117.0,144.4387,144.567,144.4387,144.5157,3117.0
2019-06-26 14:15:00,169.02,169.03,168.88,168.91,6291.0,144.5242,144.5328,144.4045,144.4302,6291.0
2019-06-26 14:20:00,168.87,168.91,168.77,168.77,3150.0,144.396,144.4302,144.3105,144.3105,3150.0
2019-06-26 14:25:00,168.78,168.89,168.72,168.89,3605.0,144.319,144.4131,144.2677,144.4131,3605.0
2019-06-26 14:30:00,168.91,168.95,168.82,168.91,2224.0,144.4302,144.4644,144.3532,144.4302,2224.0
2019-06-26 14:35:00,168.91,168.91,168.78,168.79,2900.0,144.4302,144.4302,144.319,144.3276,2900.0
2019-06-26 14:40:00,168.82,168.87,168.72,168.87,3632.0,144.3532,144.396,144.2677,144.396,3632.0
2019-06-26 14:45:00,168.87,169.12,168.86,169.03,2497.0,144.396,144.6097,144.3874,144.5328,2497.0
2019-06-26 14:50:00,169.08,169.08,168.89,168.91,4688.0,144.5755,144.5755,144.4131,144.4302,4688.0
2019-06-26 14:55:00,168.96,169.07,168.95,169.0,4673.0,144.4729,144.567,144.4644,144.5071,4673.0
2019-06-26 15:00:00,168.98,169.17,168.91,169.06,3403.0,144.49,144.6525,144.4302,144.5584,3403.0
2019-06-26 15:05:00,168.98,169.1,168.9,169.09,2300.0,144.49,144.5926,144.4216,144.5841,2300.0
2019-06-26 15:10:00,169.05,169.17,169.03,169.08,3736.0,144.5499,144.6525,144.5328,144.5755,3736.0
2019-06-26 15:15:00,169.07,169.12,168.96,169.05,3335.0,144.567,144.6097,144.4729,144.5499,3335.0
2019-06-26 15:20:00,169.07,169.24,169.04,169.24,4100.0,144.567,144.7124,144.5413,144.7124,4100.0
2019-06-26 15:25:00,169.21,169.36,169.15,169.17,4501.0,144.6867,144.815,144.6354,144.6525,4501.0
2019-06-26 15:30:00,169.1,169.14,169.06,169.13,4595.0,144.5926,144.6269,144.5584,144.6183,4595.0
2019-06-26 15:35:00,169.14,169.25,169.13,169.23,6349.0,144.6269,144.7209,144.6183,144.7038,6349.0
2019-06-26 15:40:00,169.22,169.27,169.16,169.23,8700.0,144.6953,144.738,144.644,144.7038,8700.0
2019-06-26 15:45:00,169.18,169.28,169.03,169.28,9375.0,144.6611,144.7466,144.5328,144.7466,9375.0
2019-06-26 15:50:00,169.3,169.35,169.12,169.12,26048.0,144.7637,144.8064,144.6097,144.6097,26048.0
2019-06-26 15:55:00,169.15,169.27,168.85,168.9,62174.0,144.6354,144.738,144.3789,144.4216,62174.0
2019-06-27 09:30:00,169.31,169.38,168.69,168.95,11049.0,144.7722,144.8321,144.2421,144.4644,11049.0
2019-06-27 09:35:00,168.88,169.66,168.88,169.52,5464.0,144.4045,145.0715,144.4045,144.9518,5464.0
2019-06-27 09:40:00,169.44,169.6,169.32,169.48,2700.0,144.8834,145.0202,144.7808,144.9176,2700.0
2019-06-27 09:45:00,169.38,169.57,169.29,169.53,3049.0,144.8321,144.9945,144.7551,144.9603,3049.0
2019-06-27 09:50:00,169.6,169.86,169.45,169.45,2926.0,145.0202,145.2425,144.8919,144.8919,2926.0
2019-06-27 09:55:00,169.34,169.44,169.03,169.03,6900.0,144.7979,144.8834,144.5328,144.5328,6900.0
2019-06-27 10:00:00,168.86,168.86,168.59,168.59,1701.0,144.3874,144.3874,144.1566,144.1566,1701.0
2019-06-27 10:05:00,168.55,168.55,168.25,168.39,2686.0,144.1224,144.1224,143.8658,143.9855,2686.0
2019-06-27 10:10:00,168.42,168.43,168.19,168.29,5894.0,144.0112,144.0198,143.8145,143.9,5894.0
2019-06-27 10:15:00,168.33,168.56,168.26,168.49,1200.0,143.9342,144.1309,143.8744,144.0711,1200.0
2019-06-27 10:20:00,168.52,168.56,168.44,168.56,1050.0,144.0967,144.1309,144.0283,144.1309,1050.0
2019-06-27 10:25:00,168.59,168.64,168.44,168.59,1749.0,144.1566,144.1993,144.0283,144.1566,1749.0
2019-06-27 10:30:00,168.57,168.63,168.39,168.51,3903.0,144.1395,144.1908,143.9855,144.0882,3903.0
2019-06-27 10:35:00,168.35,168.35,167.93,167.93,1350.0,143.9513,143.9513,143.5922,143.5922,1350.0
2019-06-27 10:40:00,167.93,168.07,167.92,167.92,1200.0,143.5922,143.7119,143.5837,143.5837,1200.0
2019-06-27 10:45:00,167.98,168.11,167.92,167.96,2300.0,143.635,143.7461,143.5837,143.6179,2300.0
2019-06-27 10:50:00,168.02,168.02,167.86,167.95,2510.0,143.6692,143.6692,143.5324,143.6093,2510.0
2019-06-27 10:55:00,167.86,168.13,167.84,167.88,9757.0,143.5324,143.7632,143.5153,143.5495,9757.0
2019-06-27 11:00:00,167.87,167.9,167.71,167.76,2737.0,143.5409,143.5666,143.4041,143.4469,2737.0
2019-06-27 11:05:00,167.71,167.8,167.71,167.79,2145.0,143.4041,143.4811,143.4041,143.4725,2145.0
2019-06-27 11:10:00,167.79,167.83,167.69,167.69,2933.0,143.4725,143.5067,143.387,143.387,2933.0
2019-06-27 11:15:00,167.68,167.72,166.89,167.05,13391.0,143.3784,143.4126,142.7029,142.8398,13391.0
2019-06-27 11:20:00,166.94,167.18,166.86,167.0,6400.0,142.7457,142.9509,142.6773,142.797,6400.0
2019-06-27 11:25:00,167.05,167.28,166.91,167.08,6691.0,142.8398,143.0364,142.72,142.8654,6691.0
2019-06-27 11:30:00,167.07,167.15,167.04,167.15,3214.0,142.8569,142.9253,142.8312,142.9253,3214.0
2019-06-27 11:35:00,167.2,167.6,167.19,167.58,3482.0,142.968,143.31,142.9595,143.2929,3482.0
2019-06-27 11:40:00,167.64,167.9,167.64,167.9,1500.0,143.3442,143.5666,143.3442,143.5666,1500.0
2019-06-27 11:45:00,167.9,167.94,167.81,167.91,3563.0,143.5666,143.6008,143.4896,143.5751,3563.0
2019-06-27 11:50:00,167.98,168.0,167.89,167.95,2371.0,143.635,143.6521,143.558,143.6093,2371.0
2019-06-27 11:55:00,167.86,167.86,167.53,167.55,3276.0,143.5324,143.5324,143.2502,143.2673,3276.0
2019-06-27 12:00:00,167.61,167.74,167.6,167.74,1100.0,143.3186,143.4298,143.31,143.4298,1100.0
2019-06-27 12:05:00,167.77,167.99,167.77,167.99,1636.0,143.4554,143.6435,143.4554,143.6435,1636.0
2019-06-27 12:10:00,168.01,168.25,168.01,168.24,3440.0,143.6606,143.8658,143.6606,143.8573,3440.0
2019-06-27 12:15:00,168.26,168.34,168.21,168.34,1300.0,143.8744,143.9428,143.8316,143.9428,1300.0
2019-06-27 12:20:00,168.32,168.37,168.14,168.21,3346.0,143.9257,143.9684,143.7718,143.8316,3346.0
2019-06-27 12:25:00,168.24,168.24,168.05,168.08,4450.0,143.8573,143.8573,143.6948,143.7205,4450.0
2019-06-27 12:30:00,168.09,168.12,167.96,168.07,2355.0,143.729,143.7547,143.6179,143.7119,2355.0
2019-06-27 12:35:00,168.01,168.06,168.01,168.01,800.0,143.6606,143.7034,143.6606,143.6606,800.0
2019-06-27 12:40:00,167.97,168.05,167.74,167.74,2098.0,143.6264,143.6948,143.4298,143.4298,2098.0
2019-06-27 12:45:00,167.74,168.0,167.72,167.95,2093.0,143.4298,143.6521,143.4126,143.6093,2093.0
2019-06-27 12:50:00,167.96,168.03,167.9,167.91,703.0,143.6179,143.6777,143.5666,143.5751,703.0
2019-06-27 12:55:00,167.88,168.15,167.88,168.12,3000.0,143.5495,143.7803,143.5495,143.7547,3000.0
2019-06-27 13:00:00,168.15,168.18,168.12,168.13,940.0,143.7803,143.806,143.7547,143.7632,940.0
2019-06-27 13:05:00,168.15,168.21,168.04,168.21,2436.0,143.7803,143.8316,143.6863,143.8316,2436.0
2019-06-27 13:10:00,168.23,168.31,168.23,168.27,2690.0,143.8487,143.9171,143.8487,143.8829,2690.0
2019-06-27 13:15:00,168.21,168.21,168.02,168.02,1350.0,143.8316,143.8316,143.6692,143.6692,1350.0
2019-06-27 13:20:00,167.99,168.12,167.99,168.1,1807.0,143.6435,143.7547,143.6435,143.7376,1807.0
2019-06-27 13:25:00,168.09,168.09,168.09,168.09,100.0,143.729,143.729,143.729,143.729,100.0
2019-06-27 13:30:00,168.12,168.23,168.07,168.2,1700.0,143.7547,143.8487,143.7119,143.8231,1700.0
2019-06-27 13:35:00,168.21,168.21,168.14,168.16,1500.0,143.8316,143.8316,143.7718,143.7889,1500.0
2019-06-27 13:40:00,168.12,168.17,168.0,168.15,3083.0,143.7547,143.7974,143.6521,143.7803,3083.0
2019-06-27 13:45:00,168.14,168.19,168.03,168.13,2832.0,143.7718,143.8145,143.6777,143.7632,2832.0
2019-06-27 13:50:00,168.17,168.27,168.16,168.25,1250.0,143.7974,143.8829,143.7889,143.8658,1250.0
2019-06-27 13:55:00,168.21,168.27,168.01,168.06,3159.0,143.8316,143.8829,143.6606,143.7034,3159.0
2019-06-27 14:00:00,168.08,168.1,167.97,167.98,1443.0,143.7205,143.7376,143.6264,143.635,1443.0
2019-06-27 14:05:00,167.98,168.12,167.98,168.11,1412.0,143.635,143.7547,143.635,143.7461,1412.0
2019-06-27 14:10:00,168.05,168.12,168.01,168.01,1800.0,143.6948,143.7547,143.6606,143.6606,1800.0
2019-06-27 14:15:00,168.01,168.04,167.88,167.92,2675.0,143.6606,143.6863,143.5495,143.5837,2675.0
2019-06-27 14:20:00,167.93,167.93,167.8,167.9,1600.0,143.5922,143.5922,143.4811,143.5666,1600.0
2019-06-27 14:25:00,167.86,167.89,167.81,167.88,1645.0,143.5324,143.558,143.4896,143.5495,1645.0
2019-06-27 14:30:00,167.93,167.98,167.89,167.95,1627.0,143.5922,143.635,143.558,143.6093,1627.0
2019-06-27 14:35:00,167.94,168.03,167.94,168.02,2025.0,143.6008,143.6777,143.6008,143.6692,2025.0
2019-06-27 14:40:00,168.0,168.22,167.95,168.17,2481.0,143.6521,143.8402,143.6093,143.7974,2481.0
2019-06-27 14:45:00,168.16,168.28,168.16,168.28,1972.0,143.7889,143.8915,143.7889,143.8915,1972.0
2019-06-27 14:50:00,168.25,168.25,168.14,168.24,2097.0,143.8658,143.8658,143.7718,143.8573,2097.0
2019-06-27 14:55:00,168.25,168.25,168.05,168.05,1344.0,143.8658,143.8658,143.6948,143.6948,1344.0
2019-06-27 15:00:00,168.15,168.25,168.12,168.23,2240.0,143.7803,143.8658,143.7547,143.8487,2240.0
2019-06-27 15:05:00,168.24,168.3,168.22,168.29,4100.0,143.8573,143.9086,143.8402,143.9,4100.0
2019-06-27 15:10:00,168.3,168.38,168.24,168.37,5580.0,143.9086,143.977,143.8573,143.9684,5580.0
2019-06-27 15:15:00,168.37,168.39,168.29,168.39,2174.0,143.9684,143.9855,143.9,143.9855,2174.0
2019-06-27 15:20:00,168.39,168.42,168.25,168.26,6177.0,143.9855,144.0112,143.8658,143.8744,6177.0
2019-06-27 15:25:00,168.28,168.28,168.15,168.15,1900.0,143.8915,143.8915,143.7803,143.7803,1900.0
2019-06-27 15:30:00,168.11,168.18,167.94,168.18,5054.0,143.7461,143.806,143.6008,143.806,5054.0
2019-06-27 15:35:00,168.19,168.22,168.12,168.21,8390.0,143.8145,143.8402,143.7547,143.8316,8390.0
2019-06-27 15:40:00,168.2,168.21,168.15,168.2,5818.0,143.8231,143.8316,143.7803,143.8231,5818.0
2019-06-27 15:45:00,168.21,168.21,168.14,168.14,8455.0,143.8316,143.8316,143.7718,143.7718,8455.0
2019-06-27 15:50:00,168.16,168.23,168.08,168.13,19559.0,143.7889,143.8487,143.7205,143.7632,19559.0
2019-06-27 15:55:00,168.16,168.29,167.92,168.16,65142.0,143.7889,143.9,143.5837,143.7889,65142.0
2019-06-28 09:30:00,169.03,169.28,168.54,169.19,15789.0,144.5328,144.7466,144.1138,144.6696,15789.0
2019-06-28 09:35:00,169.06,169.95,169.06,169.95,9860.0,144.5584,145.3195,144.5584,145.3195,9860.0
2019-06-28 09:40:00,169.8,170.0,169.63,169.63,20113.0,145.1912,145.3622,145.0458,145.0458,20113.0
2019-06-28 09:45:00,169.49,169.65,169.14,169.25,4699.0,144.9261,145.0629,144.6269,144.7209,4699.0
2019-06-28 09:50:00,169.2,169.2,168.82,168.82,4729.0,144.6782,144.6782,144.3532,144.3532,4729.0
2019-06-28 09:55:00,168.79,169.1,168.73,169.07,4692.0,144.3276,144.5926,144.2763,144.567,4692.0
2019-06-28 10:00:00,169.1,169.2,168.77,169.16,10172.0,144.5926,144.6782,144.3105,144.644,10172.0
2019-06-28 10:05:00,169.25,169.4,169.1,169.4,2100.0,144.7209,144.8492,144.5926,144.8492,2100.0
2019-06-28 10:10:00,169.3,169.54,169.29,169.41,2890.0,144.7637,144.9689,144.7551,144.8577,2890.0
2019-06-28 10:15:00,169.46,169.46,169.23,169.27,3751.0,144.9005,144.9005,144.7038,144.738,3751.0
2019-06-28 10:20:00,169.23,169.31,169.16,169.31,2870.0,144.7038,144.7722,144.644,144.7722,2870.0
2019-06-28 10:25:00,169.13,169.22,169.07,169.08,3685.0,144.6183,144.6953,144.567,144.5755,3685.0
2019-06-28 10:30:00,169.0,169.3,168.96,169.27,5090.0,144.5071,144.7637,144.4729,144.738,5090.0
2019-06-28 10:35:00,169.23,169.39,169.23,169.23,1598.0,144.7038,144.8406,144.7038,144.7038,1598.0
2019-06-28 10:40:00,169.16,169.19,169.04,169.13,2039.0,144.644,144.6696,144.5413,144.6183,2039.0
2019-06-28 10:45:00,169.2,169.2,169.02,169.13,6834.0,144.6782,144.6782,144.5242,144.6183,6834.0
2019-06-28 10:50:00,169.15,169.17,168.94,169.02,4106.0,144.6354,144.6525,144.4558,144.5242,4106.0
2019-06-28 10:55:00,169.07,169.14,169.0,169.06,5024.0,144.567,144.6269,144.5071,144.5584,5024.0
2019-06-28 11:00:00,169.04,169.06,168.88,168.89,3400.0,144.5413,144.5584,144.4045,144.4131,3400.0
2019-06-28 11:05:00,168.92,168.92,168.75,168.79,3666.0,144.4387,144.4387,144.2934,144.3276,3666.0
2019-06-28 11:10:00,168.79,168.89,168.74,168.81,3548.0,144.3276,144.4131,144.2848,144.3447,3548.0
2019-06-28 11:15:00,168.88,168.88,168.74,168.84,700.0,144.4045,144.4045,144.2848,144.3703,700.0
2019-06-28 11:20:00,168.81,168.89,168.73,168.84,3835.0,144.3447,144.4131,144.2763,144.3703,3835.0
2019-06-28 11:25:00,168.87,168.98,168.83,168.92,5058.0,144.396,144.49,144.3618,144.4387,5058.0
2019-06-28 11:30:00,168.88,169.04,168.84,169.01,2601.0,144.4045,144.5413,144.3703,144.5157,2601.0
2019-06-28 11:35:00,168.96,169.07,168.96,169.07,698.0,144.4729,144.567,144.4729,144.567,698.0
2019-06-28 11:40:00,168.98,169.05,168.98,168.98,1200.0,144.49,144.5499,144.49,144.49,1200.0
2019-06-28 11:45:00,169.06,169.45,169.03,169.45,8020.0,144.5584,144.8919,144.5328,144.8919,8020.0
2019-06-28 11:50:00,169.5,169.65,169.48,169.59,3306.0,144.9347,145.0629,144.9176,145.0116,3306.0
2019-06-28 11:55:00,169.63,169.7,169.55,169.56,5559.0,145.0458,145.1057,144.9774,144.986,5559.0
2019-06-28 12:00:00,169.58,169.76,169.56,169.72,6332.0,145.0031,145.157,144.986,145.1228,6332.0
2019-06-28 12:05:00,169.67,169.71,169.5,169.6,5362.0,145.08,145.1142,144.9347,145.0202,5362.0
2019-06-28 12:10:00,169.68,169.69,169.62,169.62,2449.0,145.0886,145.0971,145.0373,145.0373,2449.0
2019-06-28 12:15:00,169.66,169.82,169.65,169.79,2000.0,145.0715,145.2083,145.0629,145.1826,2000.0
2019-06-28 12:20:00,169.82,170.0,169.65,169.86,13574.0,145.2083,145.3622,145.0629,145.2425,13574.0
2019-06-28 12:25:00,169.87,169.99,169.86,169.9,1664.0,145.2511,145.3537,145.2425,145.2767,1664.0
2019-06-28 12:30:00,169.94,170.01,169.91,169.96,1548.0,145.3109,145.3708,145.2853,145.328,1548.0
2019-06-28 12:35:00,169.92,170.06,169.92,169.99,7056.0,145.2938,145.4135,145.2938,145.3537,7056.0
2019-06-28 12:40:00,170.01,170.06,169.92,170.05,4609.0,145.3708,145.4135,145.2938,145.405,4609.0
2019-06-28 12:45:00,170.1,170.17,170.04,170.06,6784.0,145.4477,145.5076,145.3964,145.4135,6784.0
2019-06-28 12:50:00,170.06,170.06,169.96,170.04,3590.0,145.4135,145.4135,145.328,145.3964,3590.0
2019-06-28 12:55:00,170.02,170.1,170.0,170.03,2951.0,145.3793,145.4477,145.3622,145.3879,2951.0
2019-06-28 13:00:00,170.02,170.07,169.97,169.97,4235.0,145.3793,145.4221,145.3366,145.3366,4235.0
2019-06-28 13:05:00,169.97,169.97,169.8,169.88,2531.0,145.3366,145.3366,145.1912,145.2596,2531.0
2019-06-28 13:10:00,169.91,170.01,169.9,169.95,4811.0,145.2853,145.3708,145.2767,145.3195,4811.0
2019-06-28 13:15:00,169.96,169.98,169.9,169.92,3800.0,145.328,145.3451,145.2767,145.2938,3800.0
2019-06-28 13:20:00,169.94,170.07,169.94,169.97,3200.0,145.3109,145.4221,145.3109,145.3366,3200.0
2019-06-28 13:25:00,169.98,170.06,169.91,170.06,4517.0,145.3451,145.4135,145.2853,145.4135,4517.0
2019-06-28 13:30:00,170.04,170.15,170.01,170.01,5829.0,145.3964,145.4905,145.3708,145.3708,5829.0
2019-06-28 13:35:00,170.0,170.13,170.0,170.09,8546.0,145.3622,145.4734,145.3622,145.4392,8546.0
2019-06-28 13:40:00,170.06,170.1,169.97,170.01,8630.0,145.4135,145.4477,145.3366,145.3708,8630.0
2019-06-28 13:45:00,170.0,170.0,169.92,170.0,20285.0,145.3622,145.3622,145.2938,145.3622,20285.0
2019-06-28 13:50:00,170.0,170.2,169.98,170.13,9875.0,145.3622,145.5332,145.3451,145.4734,9875.0
2019-06-28 13:55:00,170.12,170.15,170.05,170.12,7687.0,145.4648,145.4905,145.405,145.4648,7687.0
2019-06-28 14:00:00,170.07,170.13,170.04,170.12,4355.0,145.4221,145.4734,145.3964,145.4648,4355.0
2019-06-28 14:05:00,170.1,170.14,170.05,170.14,5497.0,145.4477,145.4819,145.405,145.4819,5497.0
2019-06-28 14:10:00,170.16,170.28,170.1,170.11,14816.0,145.499,145.6016,145.4477,145.4563,14816.0
2019-06-28 14:15:00,170.1,170.24,170.08,170.21,11259.0,145.4477,145.5674,145.4306,145.5418,11259.0
2019-06-28 14:20:00,170.23,170.33,170.11,170.11,12805.0,145.5589,145.6444,145.4563,145.4563,12805.0
2019-06-28 14:25:00,170.08,170.2,170.08,170.1,5661.0,145.4306,145.5332,145.4306,145.4477,5661.0
2019-06-28 14:30:00,170.17,170.36,170.17,170.36,7787.0,145.5076,145.67,145.5076,145.67,7787.0
2019-06-28 14:35:00,170.38,170.5,170.3,170.35,8406.0,145.6871,145.7897,145.6187,145.6615,8406.0
2019-06-28 14:40:00,170.37,170.49,170.34,170.41,8883.0,145.6786,145.7812,145.6529,145.7128,8883.0
2019-06-28 14:45:00,170.39,170.5,170.36,170.44,5790.0,145.6957,145.7897,145.67,145.7384,5790.0
2019-06-28 14:50:00,170.44,170.46,170.33,170.44,8400.0,145.7384,145.7555,145.6444,145.7384,8400.0
2019-06-28 14:55:00,170.43,170.51,170.37,170.38,23970.0,145.7299,145.7983,145.6786,145.6871,23970.0
2019-06-28 15:00:00,170.37,170.39,170.3,170.33,8987.0,145.6786,145.6957,145.6187,145.6444,8987.0
2019-06-28 15:05:00,170.29,170.31,170.18,170.3,8196.0,145.6102,145.6273,145.5161,145.6187,8196.0
2019-06-28 15:10:00,170.29,170.32,170.17,170.21,3955.0,145.6102,145.6358,145.5076,145.5418,3955.0
2019-06-28 15:15:00,170.23,170.34,170.22,170.29,7834.0,145.5589,145.6529,145.5503,145.6102,7834.0
2019-06-28 15:20:00,170.29,170.44,170.27,170.31,13729.0,145.6102,145.7384,145.5931,145.6273,13729.0
2019-06-28 15:25:00,170.3,170.31,170.17,170.23,13308.0,145.6187,145.6273,145.5076,145.5589,13308.0
2019-06-28 15:30:00,170.23,170.44,170.2,170.41,10116.0,145.5589,145.7384,145.5332,145.7128,10116.0
2019-06-28 15:35:00,170.43,170.49,170.16,170.28,48569.0,145.7299,145.7812,145.499,145.6016,48569.0
2019-06-28 15:40:00,170.3,170.43,170.21,170.21,28373.0,145.6187,145.7299,145.5418,145.5418,28373.0
2019-06-28 15:45:00,170.22,170.41,170.16,170.4,23891.0,145.5503,145.7128,145.499,145.7042,23891.0
2019-06-28 15:50:00,170.4,170.73,170.38,170.7,79298.0,145.7042,145.9864,145.6871,145.9608,79298.0
2019-06-28 15:55:00,170.69,171.44,170.69,171.3,290072.0,145.9522,146.5935,145.9522,146.4738,290072.0
2019-07-01 09:30:00,173.0,173.78,172.4,172.52,46483.0,147.9274,148.5944,147.4144,147.517,46483.0
2019-07-01 09:35:00,172.25,172.43,171.71,172.07,15355.0,147.2861,147.44,146.8244,147.1322,15355.0
2019-07-01 09:40:00,172.35,172.57,171.62,171.66,7815.0,147.3716,147.5597,146.7474,146.7816,7815.0
2019-07-01 09:45:00,171.63,171.67,170.76,170.9,10027.0,146.756,146.7902,146.0121,146.1318,10027.0
2019-07-01 09:50:00,170.86,171.21,170.83,171.0,6204.0,146.0976,146.3968,146.0719,146.2173,6204.0
2019-07-01 09:55:00,171.01,171.2,170.7,171.0,7323.0,146.2258,146.3883,145.9608,146.2173,7323.0
2019-07-01 10:00:00,171.14,171.32,171.0,171.18,4687.0,146.337,146.4909,146.2173,146.3712,4687.0
2019-07-01 10:05:00,171.2,171.48,171.19,171.48,18792.0,146.3883,146.6277,146.3797,146.6277,18792.0
2019-07-01 10:10:00,171.51,171.52,171.26,171.37,14497.0,146.6534,146.6619,146.4396,146.5337,14497.0
2019-07-01 10:15:00,171.37,171.37,171.06,171.09,22508.0,146.5337,146.5337,146.2686,146.2942,22508.0
2019-07-01 10:20:00,171.1,171.2,171.0,171.1,12168.0,146.3028,146.3883,146.2173,146.3028,12168.0
2019-07-01 10:25:00,171.11,171.29,170.97,171.26,8788.0,146.3113,146.4653,146.1916,146.4396,8788.0
2019-07-01 10:30:00,171.32,171.33,170.9,170.94,15771.0,146.4909,146.4995,146.1318,146.166,15771.0
2019-07-01 10:35:00,170.97,170.97,170.83,170.89,5841.0,146.1916,146.1916,146.0719,146.1232,5841.0
2019-07-01 10:40:00,170.88,170.93,170.73,170.75,5508.0,146.1147,146.1574,145.9864,146.0035,5508.0
2019-07-01 10:45:00,170.87,170.99,170.8,170.8,7943.0,146.1061,146.2087,146.0463,146.0463,7943.0
2019-07-01 10:50:00,170.81,170.81,170.52,170.63,7741.0,146.0548,146.0548,145.8069,145.9009,7741.0
2019-07-01 10:55:00,170.55,170.76,170.36,170.67,22156.0,145.8325,146.0121,145.67,145.9351,22156.0
2019-07-01 11:00:00,170.62,170.73,170.37,170.5,19794.0,145.8924,145.9864,145.6786,145.7897,19794.0
2019-07-01 11:05:00,170.47,170.56,170.24,170.43,17900.0,145.7641,145.8411,145.5674,145.7299,17900.0
2019-07-01 11:10:00,170.35,170.45,170.31,170.33,4300.0,145.6615,145.747,145.6273,145.6444,4300.0
2019-07-01 11:15:00,170.27,170.75,170.26,170.75,14834.0,145.5931,146.0035,145.5845,146.0035,14834.0
2019-07-01 11:20:00,170.87,171.03,170.82,170.84,5469.0,146.1061,146.2429,146.0634,146.0805,5469.0
2019-07-01 11:25:00,170.8,170.83,170.65,170.72,7424.0,146.0463,146.0719,145.918,145.9779,7424.0
2019-07-01 11:30:00,170.69,171.05,170.69,170.99,5239.0,145.9522,146.26,145.9522,146.2087,5239.0
2019-07-01 11:35:00,171.08,171.43,171.07,171.43,18029.0,146.2857,146.585,146.2771,146.585,18029.0
2019-07-01 11:40:00,171.4,171.4,171.27,171.3,21095.0,146.5593,146.5593,146.4482,146.4738,21095.0
2019-07-01 11:45:00,171.29,171.48,171.15,171.37,5647.0,146.4653,146.6277,146.3455,146.5337,5647.0
2019-07-01 11:50:00,171.34,171.59,171.33,171.41,5225.0,146.508,146.7218,146.4995,146.5679,5225.0
2019-07-01 11:55:00,171.46,171.65,171.37,171.48,9036.0,146.6106,146.7731,146.5337,146.6277,9036.0
2019-07-01 12:00:00,171.51,171.53,171.35,171.44,5688.0,146.6534,146.6705,146.5166,146.5935,5688.0
2019-07-01 12:05:00,171.47,171.61,171.42,171.59,3151.0,146.6192,146.7389,146.5764,146.7218,3151.0
2019-07-01 12:10:00,171.53,171.66,171.52,171.64,3320.0,146.6705,146.7816,146.6619,146.7645,3320.0
2019-07-01 12:15:00,171.65,171.93,171.65,171.75,11363.0,146.7731,147.0125,146.7731,146.8586,11363.0
2019-07-01 12:20:00,171.68,171.69,171.34,171.52,9618.0,146.7987,146.8073,146.508,146.6619,9618.0
2019-07-01 12:25:00,171.53,171.57,171.33,171.43,3490.0,146.6705,146.7047,146.4995,146.585,3490.0
2019-07-01 12:30:00,171.43,171.54,171.37,171.45,3900.0,146.585,146.679,146.5337,146.6021,3900.0
2019-07-01 12:35:00,171.46,171.52,171.29,171.42,7373.0,146.6106,146.6619,146.4653,146.5764,7373.0
2019-07-01 12:40:00,171.49,171.63,171.48,171.48,5349.0,146.6363,146.756,146.6277,146.6277,5349.0
2019-07-01 12:45:00,171.48,171.6,171.42,171.56,6540.0,146.6277,146.7303,146.5764,146.6961,6540.0
2019-07-01 12:50:00,171.6,171.61,171.4,171.54,5359.0,146.7303,146.7389,146.5593,146.679,5359.0
2019-07-01 12:55:00,171.52,171.55,171.39,171.45,6609.0,146.6619,146.6876,146.5508,146.6021,6609.0
2019-07-01 13:00:00,171.45,171.55,171.29,171.34,5792.0,146.6021,146.6876,146.4653,146.508,5792.0
2019-07-01 13:05:00,171.34,171.47,171.31,171.45,7845.0,146.508,146.6192,146.4824,146.6021,7845.0
2019-07-01 13:10:00,171.45,171.47,171.28,171.37,8502.0,146.6021,146.6192,146.4567,146.5337,8502.0
2019-07-01 13:15:00,171.4,171.4,171.13,171.14,7417.0,146.5593,146.5593,146.3284,146.337,7417.0
2019-07-01 13:20:00,171.15,171.3,171.08,171.3,7100.0,146.3455,146.4738,146.2857,146.4738,7100.0
2019-07-01 13:25:00,171.34,171.6,171.34,171.54,44125.0,146.508,146.7303,146.508,146.679,44125.0
2019-07-01 13:30:00,171.53,171.53,171.32,171.34,3737.0,146.6705,146.6705,146.4909,146.508,3737.0
2019-07-01 13:35:00,171.38,171.48,171.31,171.31,2505.0,146.5422,146.6277,146.4824,146.4824,2505.0
2019-07-01 13:40:00,171.29,171.45,171.28,171.33,8277.0,146.4653,146.6021,146.4567,146.4995,8277.0
2019-07-01 13:45:00,171.3,171.47,171.26,171.27,9174.0,146.4738,146.6192,146.4396,146.4482,9174.0
2019-07-01 13:50:00,171.3,171.32,171.2,171.26,3669.0,146.4738,146.4909,146.3883,146.4396,3669.0
2019-07-01 13:55:00,171.28,171.37,171.28,171.29,8555.0,146.4567,146.5337,146.4567,146.4653,8555.0
2019-07-01 14:00:00,171.32,171.35,171.18,171.28,6581.0,146.4909,146.5166,146.3712,146.4567,6581.0
2019-07-01 14:05:00,171.26,171.3,171.14,171.25,11800.0,146.4396,146.4738,146.337,146.4311,11800.0
2019-07-01 14:10:00,171.25,171.44,171.16,171.43,33023.0,146.4311,146.5935,146.3541,146.585,33023.0
2019-07-01 14:15:00,171.46,171.47,171.34,171.34,3407.0,146.6106,146.6192,146.508,146.508,3407.0
2019-07-01 14:20:00,171.37,171.39,171.26,171.35,3900.0,146.5337,146.5508,146.4396,146.5166,3900.0
2019-07-01 14:25:00,171.37,171.43,171.3,171.32,3800.0,146.5337,146.585,146.4738,146.4909,3800.0
2019-07-01 14:30:00,171.38,171.46,171.32,171.46,3853.0,146.5422,146.6106,146.4909,146.6106,3853.0
2019-07-01 14:35:00,171.47,171.63,171.42,171.56,5978.0,146.6192,146.756,146.5764,146.6961,5978.0
2019-07-01 14:40:00,171.55,171.61,171.48,171.52,9379.0,146.6876,146.7389,146.6277,146.6619,9379.0
2019-07-01 14:45:00,171.58,171.58,171.4,171.52,2800.0,146.7132,146.7132,146.5593,146.6619,2800.0
2019-07-01 14:50:00,171.55,171.55,171.44,171.52,3026.0,146.6876,146.6876,146.5935,146.6619,3026.0
2019-07-01 14:55:00,171.52,171.53,171.37,171.5,6134.0,146.6619,146.6705,146.5337,146.6448,6134.0
2019-07-01 15:00:00,171.5,172.02,171.5,172.0,11648.0,146.6448,147.0895,146.6448,147.0724,11648.0
2019-07-01 15:05:00,172.0,172.31,172.0,172.16,11357.0,147.0724,147.3374,147.0724,147.2092,11357.0
2019-07-01 15:10:00,172.17,172.56,172.17,172.46,10010.0,147.2177,147.5512,147.2177,147.4657,10010.0
2019-07-01 15:15:00,172.47,172.54,172.34,172.51,9403.0,147.4742,147.5341,147.3631,147.5084,9403.0
2019-07-01 15:20:00,172.54,172.65,172.48,172.61,17643.0,147.5341,147.6282,147.4828,147.594,17643.0
2019-07-01 15:25:00,172.63,172.77,172.3,172.34,24564.0,147.6111,147.7308,147.3289,147.3631,24564.0
2019-07-01 15:30:00,172.36,172.53,172.36,172.44,10080.0,147.3802,147.5255,147.3802,147.4486,10080.0
2019-07-01 15:35:00,172.44,172.68,172.39,172.68,17989.0,147.4486,147.6538,147.4058,147.6538,17989.0
2019-07-01 15:40:00,172.68,172.69,172.47,172.55,22367.0,147.6538,147.6624,147.4742,147.5426,22367.0
2019-07-01 15:45:00,172.55,172.61,172.45,172.61,25058.0,147.5426,147.594,147.4571,147.594,25058.0
2019-07-01 15:50:00,172.63,172.84,172.61,172.79,54374.0,147.6111,147.7906,147.594,147.7479,54374.0
2019-07-01 15:55:00,172.81,173.0,172.5,172.85,127738.0,147.765,147.9274,147.4999,147.7992,127738.0
2019-07-02 09:30:00,171.06,171.06,170.49,170.77,25910.0,146.2686,146.2686,145.7812,146.0206,25910.0
2019-07-02 09:35:00,170.57,171.47,170.57,171.09,8203.0,145.8496,146.6192,145.8496,146.2942,8203.0
2019-07-02 09:40:00,171.14,171.46,170.79,171.26,14674.0,146.337,146.6106,146.0377,146.4396,14674.0
2019-07-02 09:45:00,171.09,171.17,170.51,170.71,6631.0,146.2942,146.3626,145.7983,145.9693,6631.0
2019-07-02 09:50:00,170.78,170.84,170.59,170.73,10622.0,146.0292,146.0805,145.8667,145.9864,10622.0
2019-07-02 09:55:00,170.88,170.98,170.64,170.64,4140.0,146.1147,146.2002,145.9095,145.9095,4140.0
2019-07-02 10:00:00,170.67,171.0,170.43,171.0,10268.0,145.9351,146.2173,145.7299,146.2173,10268.0
2019-07-02 10:05:00,171.0,171.21,170.9,171.21,4917.0,146.2173,146.3968,146.1318,146.3968,4917.0
2019-07-02 10:10:00,171.21,171.51,171.12,171.43,6975.0,146.3968,146.6534,146.3199,146.585,6975.0
2019-07-02 10:15:00,171.48,171.63,171.17,171.19,8605.0,146.6277,146.756,146.3626,146.3797,8605.0
2019-07-02 10:20:00,171.18,171.27,171.01,171.21,8865.0,146.3712,146.4482,146.2258,146.3968,8865.0
2019-07-02 10:25:00,171.28,171.4,171.17,171.31,5537.0,146.4567,146.5593,146.3626,146.4824,5537.0
2019-07-02 10:30:00,171.3,171.4,171.27,171.29,8933.0,146.4738,146.5593,146.4482,146.4653,8933.0
2019-07-02 10:35:00,171.28,171.32,171.07,171.07,7448.0,146.4567,146.4909,146.2771,146.2771,7448.0
2019-07-02 10:40:00,171.0,171.12,170.87,171.04,5224.0,146.2173,146.3199,146.1061,146.2515,5224.0
2019-07-02 10:45:00,171.03,171.26,171.03,171.04,5429.0,146.2429,146.4396,146.2429,146.2515,5429.0
2019-07-02 10:50:00,171.12,171.3,171.05,171.18,8008.0,146.3199,146.4738,146.26,146.3712,8008.0
2019-07-02 10:55:00,171.18,171.36,171.04,171.04,9266.0,146.3712,146.5251,146.2515,146.2515,9266.0
2019-07-02 11:00:00,171.1,171.28,171.07,171.2,10473.0,146.3028,146.4567,146.2771,146.3883,10473.0
2019-07-02 11:05:00,171.19,171.25,171.1,171.24,7410.0,146.3797,146.4311,146.3028,146.4225,7410.0
2019-07-02 11:10:00,171.28,171.33,170.95,170.96,7366.0,146.4567,146.4995,146.1745,146.1831,7366.0
2019-07-02 11:15:00,170.98,171.11,170.76,170.8,7852.0,146.2002,146.3113,146.0121,146.0463,7852.0
2019-07-02 11:20:00,170.8,170.8,170.58,170.65,10965.0,146.0463,146.0463,145.8582,145.918,10965.0
2019-07-02 11:25:00,170.66,170.76,170.62,170.7,5111.0,145.9266,146.0121,145.8924,145.9608,5111.0
2019-07-02 11:30:00,170.67,170.68,170.45,170.48,8509.0,145.9351,145.9437,145.747,145.7726,8509.0
2019-07-02 11:35:00,170.52,170.52,170.11,170.11,6561.0,145.8069,145.8069,145.4563,145.4563,6561.0
2019-07-02 11:40:00,170.09,170.51,170.01,170.46,13552.0,145.4392,145.7983,145.3708,145.7555,13552.0
2019-07-02 11:45:00,170.43,171.02,170.43,170.72,32934.0,145.7299,146.2344,145.7299,145.9779,32934.0
2019-07-02 11:50:00,170.71,170.71,170.43,170.49,5108.0,145.9693,145.9693,145.7299,145.7812,5108.0
2019-07-02 11:55:00,170.4,170.4,170.22,170.3,7346.0,145.7042,145.7042,145.5503,145.6187,7346.0
2019-07-02 12:00:00,170.32,170.37,170.19,170.3,4277.0,145.6358,145.6786,145.5247,145.6187,4277.0
2019-07-02 12:05:00,170.36,170.47,170.36,170.45,4341.0,145.67,145.7641,145.67,145.747,4341.0
2019-07-02 12:10:00,170.46,170.53,170.44,170.53,2721.0,145.7555,145.8154,145.7384,145.8154,2721.0
2019-07-02 12:15:00,170.51,170.57,170.47,170.5,4601.0,145.7983,145.8496,145.7641,145.7897,4601.0
2019-07-02 12:20:00,170.5,170.53,170.35,170.36,4393.0,145.7897,145.8154,145.6615,145.67,4393.0
2019-07-02 12:25:00,170.39,170.39,169.88,169.88,10919.0,145.6957,145.6957,145.2596,145.2596,10919.0
2019-07-02 12:30:00,169.95,170.0,169.83,169.85,8375.0,145.3195,145.3622,145.2169,145.234,8375.0
2019-07-02 12:35:00,169.87,170.03,169.83,170.02,3663.0,145.2511,145.3879,145.2169,145.3793,3663.0
2019-07-02 12:40:00,170.03,170.03,169.86,170.03,9077.0,145.3879,145.3879,145.2425,145.3879,9077.0
2019-07-02 12:45:00,170.06,170.07,169.91,169.95,4017.0,145.4135,145.4221,145.2853,145.3195,4017.0
2019-07-02 12:50:00,169.9,169.94,169.81,169.81,4706.0,145.2767,145.3109,145.1997,145.1997,4706.0
2019-07-02 12:55:00,169.85,169.85,169.76,169.77,8611.0,145.234,145.234,145.157,145.1655,8611.0
2019-07-02 13:00:00,169.8,169.9,169.74,169.87,7052.0,145.1912,145.2767,145.1399,145.2511,7052.0
2019-07-02 13:05:00,169.91,170.02,169.87,169.97,2900.0,145.2853,145.3793,145.2511,145.3366,2900.0
2019-07-02 13:10:00,169.91,169.99,169.83,169.89,5098.0,145.2853,145.3537,145.2169,145.2682,5098.0
2019-07-02 13:15:00,169.89,169.89,169.8,169.89,4458.0,145.2682,145.2682,145.1912,145.2682,4458.0
2019-07-02 13:20:00,169.9,169.93,169.76,169.8,8621.0,145.2767,145.3024,145.157,145.1912,8621.0
2019-07-02 13:25:00,169.79,169.79,169.48,169.51,7341.0,145.1826,145.1826,144.9176,144.9432,7341.0
2019-07-02 13:30:00,169.5,169.54,169.31,169.47,8646.0,144.9347,144.9689,144.7722,144.909,8646.0
2019-07-02 13:35:00,169.51,169.67,169.46,169.55,10713.0,144.9432,145.08,144.9005,144.9774,10713.0
2019-07-02 13:40:00,169.54,169.55,169.27,169.28,8641.0,144.9689,144.9774,144.738,144.7466,8641.0
2019-07-02 13:45:00,169.28,169.35,169.25,169.31,7042.0,144.7466,144.8064,144.7209,144.7722,7042.0
2019-07-02 13:50:00,169.31,169.4,169.26,169.4,7370.0,144.7722,144.8492,144.7295,144.8492,7370.0
2019-07-02 13:55:00,169.39,169.45,169.38,169.42,5124.0,144.8406,144.8919,144.8321,144.8663,5124.0
2019-07-02 14:00:00,169.41,169.52,169.37,169.45,4423.0,144.8577,144.9518,144.8235,144.8919,4423.0
2019-07-02 14:05:00,169.45,169.48,169.29,169.47,4835.0,144.8919,144.9176,144.7551,144.909,4835.0
2019-07-02 14:10:00,169.48,169.52,169.43,169.45,5389.0,144.9176,144.9518,144.8748,144.8919,5389.0
2019-07-02 14:15:00,169.42,169.61,169.42,169.5,8114.0,144.8663,145.0287,144.8663,144.9347,8114.0
2019-07-02 14:20:00,169.51,169.53,169.4,169.47,5062.0,144.9432,144.9603,144.8492,144.909,5062.0
2019-07-02 14:25:00,169.43,169.57,169.42,169.51,4800.0,144.8748,144.9945,144.8663,144.9432,4800.0
2019-07-02 14:30:00,169.55,169.69,169.55,169.61,7182.0,144.9774,145.0971,144.9774,145.0287,7182.0
2019-07-02 14:35:00,169.65,169.72,169.55,169.7,10484.0,145.0629,145.1228,144.9774,145.1057,10484.0
2019-07-02 14:40:00,169.69,169.88,169.69,169.87,6013.0,145.0971,145.2596,145.0971,145.2511,6013.0
2019-07-02 14:45:00,169.86,169.86,169.71,169.71,8767.0,145.2425,145.2425,145.1142,145.1142,8767.0
2019-07-02 14:50:00,169.69,169.7,169.54,169.55,4047.0,145.0971,145.1057,144.9689,144.9774,4047.0
2019-07-02 14:55:00,169.56,169.69,169.55,169.6,5282.0,144.986,145.0971,144.9774,145.0202,5282.0
2019-07-02 15:00:00,169.63,169.81,169.58,169.81,7248.0,145.0458,145.1997,145.0031,145.1997,7248.0
2019-07-02 15:05:00,169.82,170.01,169.77,169.99,7468.0,145.2083,145.3708,145.1655,145.3537,7468.0
2019-07-02 15:10:00,170.04,170.08,169.7,169.76,23130.0,145.3964,145.4306,145.1057,145.157,23130.0
2019-07-02 15:15:00,169.79,169.85,169.72,169.75,13928.0,145.1826,145.234,145.1228,145.1484,13928.0
2019-07-02 15:20:00,169.77,169.8,169.71,169.71,4950.0,145.1655,145.1912,145.1142,145.1142,4950.0
2019-07-02 15:25:00,169.74,169.81,169.68,169.7,8220.0,145.1399,145.1997,145.0886,145.1057,8220.0
2019-07-02 15:30:00,169.71,169.95,169.67,169.91,16989.0,145.1142,145.3195,145.08,145.2853,16989.0
2019-07-02 15:35:00,169.88,170.03,169.88,169.99,14891.0,145.2596,145.3879,145.2596,145.3537,14891.0
2019-07-02 15:40:00,170.02,170.03,169.92,169.93,14562.0,145.3793,145.3879,145.2938,145.3024,14562.0
2019-07-02 15:45:00,169.93,170.04,169.83,169.86,16966.0,145.3024,145.3964,145.2169,145.2425,16966.0
2019-07-02 15:50:00,169.85,170.07,169.83,170.07,22962.0,145.234,145.4221,145.2169,145.4221,22962.0
2019-07-02 15:55:00,170.12,170.27,170.04,170.23,59402.0,145.4648,145.5931,145.3964,145.5589,59402.0
2019-07-03 09:30:00,171.71,172.01,170.83,171.17,47522.0,146.8244,147.0809,146.0719,146.3626,47522.0
2019-07-03 09:35:00,170.96,171.07,170.12,170.33,24974.0,146.1831,146.2771,145.4648,145.6444,24974.0
2019-07-03 09:40:00,170.4,170.4,169.38,169.72,22337.0,145.7042,145.7042,144.8321,145.1228,22337.0
2019-07-03 09:45:00,169.6,169.89,169.48,169.66,7267.0,145.0202,145.2682,144.9176,145.0715,7267.0
2019-07-03 09:50:00,169.61,169.62,169.26,169.46,7280.0,145.0287,145.0373,144.7295,144.9005,7280.0
2019-07-03 09:55:00,169.53,169.87,169.52,169.66,7711.0,144.9603,145.2511,144.9518,145.0715,7711.0
2019-07-03 10:00:00,169.64,169.72,169.25,169.52,7864.0,145.0544,145.1228,144.7209,144.9518,7864.0
2019-07-03 10:05:00,169.53,169.91,169.53,169.91,10103.0,144.9603,145.2853,144.9603,145.2853,10103.0
2019-07-03 10:10:00,169.99,170.16,169.93,169.99,8639.0,145.3537,145.499,145.3024,145.3537,8639.0
2019-07-03 10:15:00,169.97,170.31,169.96,170.21,7736.0,145.3366,145.6273,145.328,145.5418,7736.0
2019-07-03 10:20:00,170.21,170.3,170.09,170.14,5348.0,145.5418,145.6187,145.4392,145.4819,5348.0
2019-07-03 10:25:00,170.06,170.14,169.82,170.11,8477.0,145.4135,145.4819,145.2083,145.4563,8477.0
2019-07-03 10:30:00,170.1,170.17,169.93,169.93,11011.0,145.4477,145.5076,145.3024,145.3024,11011.0
2019-07-03 10:35:00,169.94,170.2,169.85,169.92,7409.0,145.3109,145.5332,145.234,145.2938,7409.0
2019-07-03 10:40:00,169.87,169.97,169.83,169.83,6876.0,145.2511,145.3366,145.2169,145.2169,6876.0
2019-07-03 10:45:00,169.86,169.93,169.74,169.9,8428.0,145.2425,145.3024,145.1399,145.2767,8428.0
2019-07-03 10:50:00,169.88,169.92,169.4,169.4,8225.0,145.2596,145.2938,144.8492,144.8492,8225.0
2019-07-03 10:55:00,169.42,169.49,169.27,169.27,4169.0,144.8663,144.9261,144.738,144.738,4169.0
2019-07-03 11:00:00,169.33,169.6,169.32,169.6,7814.0,144.7893,145.0202,144.7808,145.0202,7814.0
2019-07-03 11:05:00,169.62,169.62,169.11,169.19,10706.0,145.0373,145.0373,144.6012,144.6696,10706.0
2019-07-03 11:10:00,169.23,169.29,168.89,169.06,7143.0,144.7038,144.7551,144.4131,144.5584,7143.0
2019-07-03 11:15:00,169.08,169.17,168.99,169.17,4975.0,144.5755,144.6525,144.4986,144.6525,4975.0
2019-07-03 11:20:00,169.22,169.44,169.2,169.38,4483.0,144.6953,144.8834,144.6782,144.8321,4483.0
2019-07-03 11:25:00,169.38,169.64,169.28,169.54,7469.0,144.8321,145.0544,144.7466,144.9689,7469.0
2019-07-03 11:30:00,169.53,169.91,169.46,169.89,4560.0,144.9603,145.2853,144.9005,145.2682,4560.0
2019-07-03 11:35:00,169.91,170.16,169.91,170.1,4298.0,145.2853,145.499,145.2853,145.4477,4298.0
2019-07-03 11:40:00,170.06,170.11,169.75,169.9,9534.0,145.4135,145.4563,145.1484,145.2767,9534.0
2019-07-03 11:45:00,169.87,170.12,169.84,170.0,5084.0,145.2511,145.4648,145.2254,145.3622,5084.0
2019-07-03 11:50:00,170.02,170.02,169.63,169.66,8977.0,145.3793,145.3793,145.0458,145.0715,8977.0
2019-07-03 11:55:00,169.72,169.89,169.69,169.87,4000.0,145.1228,145.2682,145.0971,145.2511,4000.0
2019-07-03 12:00:00,169.82,170.01,169.82,169.92,4975.0,145.2083,145.3708,145.2083,145.2938,4975.0
2019-07-03 12:05:00,169.92,169.92,169.76,169.76,4981.0,145.2938,145.2938,145.157,145.157,4981.0
2019-07-03 12:10:00,169.81,169.99,169.81,169.95,3510.0,145.1997,145.3537,145.1997,145.3195,3510.0
2019-07-03 12:15:00,169.94,169.98,169.79,169.8,8925.0,145.3109,145.3451,145.1826,145.1912,8925.0
2019-07-03 12:20:00,169.81,169.82,169.71,169.75,6072.0,145.1997,145.2083,145.1142,145.1484,6072.0
2019-07-03 12:25:00,169.77,169.95,169.77,169.86,6611.0,145.1655,145.3195,145.1655,145.2425,6611.0
2019-07-03 12:30:00,169.84,170.18,169.82,170.18,9703.0,145.2254,145.5161,145.2083,145.5161,9703.0
2019-07-03 12:35:00,170.2,170.22,170.07,170.07,6330.0,145.5332,145.5503,145.4221,145.4221,6330.0
2019-07-03 12:40:00,170.07,170.19,169.96,169.97,10522.0,145.4221,145.5247,145.328,145.3366,10522.0
2019-07-03 12:45:00,169.98,169.98,169.76,169.81,15054.0,145.3451,145.3451,145.157,145.1997,15054.0
2019-07-03 12:50:00,169.83,169.93,169.7,169.87,27406.0,145.2169,145.3024,145.1057,145.2511,27406.0
2019-07-03 12:55:00,169.88,170.27,169.88,170.17,32114.0,145.2596,145.5931,145.2596,145.5076,32114.0
2019-07-05 09:30:00,168.96,169.65,168.39,168.43,17630.0,144.4729,145.0629,143.9855,144.0198,17630.0
2019-07-05 09:35:00,168.5,168.5,168.1,168.31,6758.0,144.0796,144.0796,143.7376,143.9171,6758.0
2019-07-05 09:40:00,168.32,168.44,168.0,168.44,7858.0,143.9257,144.0283,143.6521,144.0283,7858.0
2019-07-05 09:45:00,168.44,168.74,168.38,168.57,4910.0,144.0283,144.2848,143.977,144.1395,4910.0
2019-07-05 09:50:00,168.55,168.62,168.47,168.5,3659.0,144.1224,144.1822,144.054,144.0796,3659.0
2019-07-05 09:55:00,168.42,168.42,168.07,168.39,7510.0,144.0112,144.0112,143.7119,143.9855,7510.0
2019-07-05 10:00:00,168.36,168.48,167.87,167.87,9665.0,143.9599,144.0625,143.5409,143.5409,9665.0
2019-07-05 10:05:00,167.85,168.0,167.53,167.93,10812.0,143.5238,143.6521,143.2502,143.5922,10812.0
2019-07-05 10:10:00,167.77,167.8,167.58,167.58,3017.0,143.4554,143.4811,143.2929,143.2929,3017.0
2019-07-05 10:15:00,167.59,167.66,167.21,167.3,5326.0,143.3015,143.3613,142.9766,143.0535,5326.0
2019-07-05 10:20:00,167.3,167.3,166.95,166.96,3450.0,143.0535,143.0535,142.7542,142.7628,3450.0
2019-07-05 10:25:00,166.89,166.94,166.68,166.89,5923.0,142.7029,142.7457,142.5234,142.7029,5923.0
2019-07-05 10:30:00,166.82,166.9,166.79,166.8,3296.0,142.6431,142.7115,142.6174,142.626,3296.0
2019-07-05 10:35:00,166.77,166.77,166.05,166.06,12964.0,142.6003,142.6003,141.9847,141.9932,12964.0
2019-07-05 10:40:00,166.06,166.23,165.8,165.88,10720.0,141.9932,142.1386,141.7709,141.8393,10720.0
2019-07-05 10:45:00,165.84,166.3,165.77,166.3,4057.0,141.8051,142.1984,141.7453,142.1984,4057.0
2019-07-05 10:50:00,166.34,166.47,166.2,166.36,8539.0,142.2326,142.3438,142.1129,142.2498,8539.0
2019-07-05 10:55:00,166.36,166.6,166.23,166.57,6825.0,142.2498,142.455,142.1386,142.4293,6825.0
2019-07-05 11:00:00,166.57,166.66,166.52,166.65,4312.0,142.4293,142.5063,142.3866,142.4977,4312.0
2019-07-05 11:05:00,166.7,167.15,166.7,167.15,4400.0,142.5405,142.9253,142.5405,142.9253,4400.0
2019-07-05 11:10:00,167.13,167.23,167.08,167.14,2842.0,142.9082,142.9937,142.8654,142.9167,2842.0
2019-07-05 11:15:00,167.21,167.36,167.18,167.2,3578.0,142.9766,143.1048,142.9509,142.968,3578.0
2019-07-05 11:20:00,167.16,167.19,167.05,167.17,1400.0,142.9338,142.9595,142.8398,142.9424,1400.0
2019-07-05 11:25:00,167.23,167.35,167.18,167.28,3221.0,142.9937,143.0963,142.9509,143.0364,3221.0
2019-07-05 11:30:00,167.23,167.56,167.23,167.51,5729.0,142.9937,143.2758,142.9937,143.2331,5729.0
2019-07-05 11:35:00,167.56,167.96,167.54,167.96,4287.0,143.2758,143.6179,143.2587,143.6179,4287.0
2019-07-05 11:40:00,167.94,167.94,167.45,167.45,6100.0,143.6008,143.6008,143.1818,143.1818,6100.0
2019-07-05 11:45:00,167.5,167.61,167.39,167.58,6151.0,143.2245,143.3186,143.1305,143.2929,6151.0
2019-07-05 11:50:00,167.61,167.79,167.61,167.7,2700.0,143.3186,143.4725,143.3186,143.3955,2700.0
2019-07-05 11:55:00,167.71,167.99,167.66,167.99,10998.0,143.4041,143.6435,143.3613,143.6435,10998.0
2019-07-05 12:00:00,168.07,168.07,167.89,167.89,2298.0,143.7119,143.7119,143.558,143.558,2298.0
2019-07-05 12:05:00,167.84,168.05,167.78,167.95,2401.0,143.5153,143.6948,143.464,143.6093,2401.0
2019-07-05 12:10:00,167.96,168.09,167.96,168.06,2100.0,143.6179,143.729,143.6179,143.7034,2100.0
2019-07-05 12:15:00,168.09,168.26,168.05,168.07,2832.0,143.729,143.8744,143.6948,143.7119,2832.0
2019-07-05 12:20:00,168.11,168.22,167.93,168.22,2710.0,143.7461,143.8402,143.5922,143.8402,2710.0
2019-07-05 12:25:00,168.2,168.33,168.16,168.22,3723.0,143.8231,143.9342,143.7889,143.8402,3723.0
2019-07-05 12:30:00,168.25,168.4,168.25,168.34,4170.0,143.8658,143.9941,143.8658,143.9428,4170.0
2019-07-05 12:35:00,168.38,168.57,168.38,168.49,2278.0,143.977,144.1395,143.977,144.0711,2278.0
2019-07-05 12:40:00,168.43,168.52,168.39,168.52,1600.0,144.0198,144.0967,143.9855,144.0967,1600.0
2019-07-05 12:45:00,168.53,168.53,168.39,168.39,1500.0,144.1053,144.1053,143.9855,143.9855,1500.0
2019-07-05 12:50:00,168.46,168.66,168.46,168.66,5429.0,144.0454,144.2164,144.0454,144.2164,5429.0
2019-07-05 12:55:00,168.6,168.63,168.53,168.54,3000.0,144.1651,144.1908,144.1053,144.1138,3000.0
2019-07-05 13:00:00,168.6,168.74,168.54,168.74,2601.0,144.1651,144.2848,144.1138,144.2848,2601.0
2019-07-05 13:05:00,168.75,168.88,168.73,168.74,2150.0,144.2934,144.4045,144.2763,144.2848,2150.0
2019-07-05 13:10:00,168.72,168.73,168.61,168.64,1372.0,144.2677,144.2763,144.1737,144.1993,1372.0
2019-07-05 13:15:00,168.64,168.69,168.57,168.65,2040.0,144.1993,144.2421,144.1395,144.2079,2040.0
2019-07-05 13:20:00,168.63,168.73,168.59,168.73,1478.0,144.1908,144.2763,144.1566,144.2763,1478.0
2019-07-05 13:25:00,168.68,168.72,168.62,168.71,2939.0,144.2335,144.2677,144.1822,144.2592,2939.0
2019-07-05 13:30:00,168.76,168.97,168.76,168.95,6996.0,144.3019,144.4815,144.3019,144.4644,6996.0
2019-07-05 13:35:00,168.95,169.04,168.94,168.98,1529.0,144.4644,144.5413,144.4558,144.49,1529.0
2019-07-05 13:40:00,168.99,169.14,168.99,169.14,6250.0,144.4986,144.6269,144.4986,144.6269,6250.0
2019-07-05 13:45:00,169.07,169.07,168.96,169.01,1635.0,144.567,144.567,144.4729,144.5157,1635.0
2019-07-05 13:50:00,169.07,169.08,168.93,168.93,2655.0,144.567,144.5755,144.4473,144.4473,2655.0
2019-07-05 13:55:00,168.97,168.98,168.87,168.95,1400.0,144.4815,144.49,144.396,144.4644,1400.0
2019-07-05 14:00:00,168.99,169.14,168.98,169.0,8836.0,144.4986,144.6269,144.49,144.5071,8836.0
2019-07-05 14:05:00,168.99,169.04,168.79,168.82,12545.0,144.4986,144.5413,144.3276,144.3532,12545.0
2019-07-05 14:10:00,168.85,168.85,168.62,168.67,1300.0,144.3789,144.3789,144.1822,144.225,1300.0
2019-07-05 14:15:00,168.64,168.72,168.64,168.67,2050.0,144.1993,144.2677,144.1993,144.225,2050.0
2019-07-05 14:20:00,168.71,168.72,168.59,168.7,3500.0,144.2592,144.2677,144.1566,144.2506,3500.0
2019-07-05 14:25:00,168.67,168.7,168.66,168.68,2650.0,144.225,144.2506,144.2164,144.2335,2650.0
2019-07-05 14:30:00,168.7,169.03,168.7,169.03,6871.0,144.2506,144.5328,144.2506,144.5328,6871.0
2019-07-05 14:35:00,168.99,169.1,168.86,169.01,5515.0,144.4986,144.5926,144.3874,144.5157,5515.0
2019-07-05 14:40:00,168.95,169.0,168.92,169.0,1457.0,144.4644,144.5071,144.4387,144.5071,1457.0
2019-07-05 14:45:00,169.0,169.15,168.95,169.07,4274.0,144.5071,144.6354,144.4644,144.567,4274.0
2019-07-05 14:50:00,169.08,169.08,168.84,168.95,22701.0,144.5755,144.5755,144.3703,144.4644,22701.0
2019-07-05 14:55:00,168.95,168.95,168.82,168.87,2800.0,144.4644,144.4644,144.3532,144.396,2800.0
2019-07-05 15:00:00,168.84,168.86,168.7,168.73,9916.0,144.3703,144.3874,144.2506,144.2763,9916.0
2019-07-05 15:05:00,168.69,168.91,168.69,168.91,4565.0,144.2421,144.4302,144.2421,144.4302,4565.0
2019-07-05 15:10:00,168.91,168.98,168.71,168.83,8304.0,144.4302,144.49,144.2592,144.3618,8304.0
2019-07-05 15:15:00,168.94,168.94,168.81,168.84,3214.0,144.4558,144.4558,144.3447,144.3703,3214.0
2019-07-05 15:20:00,168.81,169.02,168.81,169.01,7020.0,144.3447,144.5242,144.3447,144.5157,7020.0
2019-07-05 15:25:00,169.0,169.01,168.9,169.0,6699.0,144.5071,144.5157,144.4216,144.5071,6699.0
2019-07-05 15:30:00,169.08,169.17,168.98,169.08,7210.0,144.5755,144.6525,144.49,144.5755,7210.0
2019-07-05 15:35:00,169.1,169.13,168.96,168.96,7930.0,144.5926,144.6183,144.4729,144.4729,7930.0
2019-07-05 15:40:00,168.95,169.0,168.86,168.86,4533.0,144.4644,144.5071,144.3874,144.3874,4533.0
2019-07-05 15:45:00,168.88,169.02,168.84,168.99,8444.0,144.4045,144.5242,144.3703,144.4986,8444.0
2019-07-05 15:50:00,169.0,169.03,168.82,168.92,21422.0,144.5071,144.5328,144.3532,144.4387,21422.0
2019-07-05 15:55:00,168.9,169.17,168.79,169.15,49039.0,144.4216,144.6525,144.3276,144.6354,49039.0
2019-07-08 09:30:00,168.99,169.14,168.35,168.42,26253.0,144.4986,144.6269,143.9513,144.0112,26253.0
2019-07-08 09:35:00,168.43,168.95,168.25,168.84,26167.0,144.0198,144.4644,143.8658,144.3703,26167.0
2019-07-08 09:40:00,168.84,169.23,168.84,169.17,8898.0,144.3703,144.7038,144.3703,144.6525,8898.0
2019-07-08 09:45:00,169.25,169.37,168.77,168.78,8326.0,144.7209,144.8235,144.3105,144.319,8326.0
2019-07-08 09:50:00,168.77,169.22,168.69,169.12,4960.0,144.3105,144.6953,144.2421,144.6097,4960.0
2019-07-08 09:55:00,169.08,169.2,169.01,169.15,2500.0,144.5755,144.6782,144.5157,144.6354,2500.0
2019-07-08 10:00:00,169.21,169.84,169.17,169.81,8377.0,144.6867,145.2254,144.6525,145.1997,8377.0
2019-07-08 10:05:00,169.88,169.98,169.77,169.94,4421.0,145.2596,145.3451,145.1655,145.3109,4421.0
2019-07-08 10:10:00,169.95,169.96,169.68,169.92,6423.0,145.3195,145.328,145.0886,145.2938,6423.0
2019-07-08 10:15:00,169.93,170.0,169.74,169.89,21059.0,145.3024,145.3622,145.1399,145.2682,21059.0
2019-07-08 10:20:00,169.86,169.88,169.64,169.73,4310.0,145.2425,145.2596,145.0544,145.1313,4310.0
2019-07-08 10:25:00,169.64,169.74,169.42,169.47,8316.0,145.0544,145.1399,144.8663,144.909,8316.0
2019-07-08 10:30:00,169.44,169.47,169.19,169.25,7411.0,144.8834,144.909,144.6696,144.7209,7411.0
2019-07-08 10:35:00,169.2,169.45,169.2,169.4,1567.0,144.6782,144.8919,144.6782,144.8492,1567.0
2019-07-08 10:40:00,169.48,169.5,169.31,169.5,3416.0,144.9176,144.9347,144.7722,144.9347,3416.0
2019-07-08 10:45:00,169.47,169.65,169.35,169.45,4605.0,144.909,145.0629,144.8064,144.8919,4605.0
2019-07-08 10:50:00,169.46,169.49,169.07,169.13,7377.0,144.9005,144.9261,144.567,144.6183,7377.0
2019-07-08 10:55:00,169.1,169.11,168.87,168.87,4461.0,144.5926,144.6012,144.396,144.396,4461.0
2019-07-08 11:00:00,168.9,169.17,168.9,169.05,4972.0,144.4216,144.6525,144.4216,144.5499,4972.0
2019-07-08 11:05:00,169.05,169.17,169.04,169.07,2789.0,144.5499,144.6525,144.5413,144.567,2789.0
2019-07-08 11:10:00,169.09,169.23,169.0,169.19,10365.0,144.5841,144.7038,144.5071,144.6696,10365.0
2019-07-08 11:15:00,169.16,169.34,169.15,169.32,4898.0,144.644,144.7979,144.6354,144.7808,4898.0
2019-07-08 11:20:00,169.36,169.43,169.29,169.29,7578.0,144.815,144.8748,144.7551,144.7551,7578.0
2019-07-08 11:25:00,169.19,169.19,168.98,169.13,4300.0,144.6696,144.6696,144.49,144.6183,4300.0
2019-07-08 11:30:00,169.12,169.13,168.99,169.02,5395.0,144.6097,144.6183,144.4986,144.5242,5395.0
2019-07-08 11:35:00,169.01,169.11,168.97,168.99,5783.0,144.5157,144.6012,144.4815,144.4986,5783.0
2019-07-08 11:40:00,169.01,169.28,168.93,169.28,11477.0,144.5157,144.7466,144.4473,144.7466,11477.0
2019-07-08 11:45:00,169.28,169.3,169.14,169.3,2397.0,144.7466,144.7637,144.6269,144.7637,2397.0
2019-07-08 11:50:00,169.26,169.36,169.19,169.25,6300.0,144.7295,144.815,144.6696,144.7209,6300.0
2019-07-08 11:55:00,169.23,169.29,169.13,169.13,3627.0,144.7038,144.7551,144.6183,144.6183,3627.0
2019-07-08 12:00:00,169.16,169.25,169.09,169.09,13514.0,144.644,144.7209,144.5841,144.5841,13514.0
2019-07-08 12:05:00,169.08,169.11,168.93,168.98,5700.0,144.5755,144.6012,144.4473,144.49,5700.0
2019-07-08 12:10:00,169.04,169.15,169.04,169.07,2086.0,144.5413,144.6354,144.5413,144.567,2086.0
2019-07-08 12:15:00,169.12,169.13,169.07,169.11,1100.0,144.6097,144.6183,144.567,144.6012,1100.0
2019-07-08 12:20:00,169.09,169.1,168.82,168.82,3801.0,144.5841,144.5926,144.3532,144.3532,3801.0
2019-07-08 12:25:00,168.86,168.96,168.86,168.93,2685.0,144.3874,144.4729,144.3874,144.4473,2685.0
2019-07-08 12:30:00,168.92,169.0,168.85,169.0,8657.0,144.4387,144.5071,144.3789,144.5071,8657.0
2019-07-08 12:35:00,169.03,169.11,169.02,169.1,1401.0,144.5328,144.6012,144.5242,144.5926,1401.0
2019-07-08 12:40:00,169.07,169.09,168.94,168.97,3923.0,144.567,144.5841,144.4558,144.4815,3923.0
2019-07-08 12:45:00,168.95,169.0,168.95,168.96,1660.0,144.4644,144.5071,144.4644,144.4729,1660.0
2019-07-08 12:50:00,169.09,169.21,169.07,169.1,9115.0,144.5841,144.6867,144.567,144.5926,9115.0
2019-07-08 12:55:00,169.12,169.12,168.96,169.01,21530.0,144.6097,144.6097,144.4729,144.5157,21530.0
2019-07-08 13:00:00,168.99,169.21,168.94,169.18,23710.0,144.4986,144.6867,144.4558,144.6611,23710.0
2019-07-08 13:05:00,169.17,169.39,169.16,169.36,7135.0,144.6525,144.8406,144.644,144.815,7135.0
2019-07-08 13:10:00,169.31,169.4,169.14,169.14,5300.0,144.7722,144.8492,144.6269,144.6269,5300.0
2019-07-08 13:15:00,169.17,169.26,169.17,169.21,3300.0,144.6525,144.7295,144.6525,144.6867,3300.0
2019-07-08 13:20:00,169.12,169.14,168.99,169.14,3217.0,144.6097,144.6269,144.4986,144.6269,3217.0
2019-07-08 13:25:00,169.09,169.17,169.09,169.1,2101.0,144.5841,144.6525,144.5841,144.5926,2101.0
2019-07-08 13:30:00,169.14,169.15,169.06,169.14,2000.0,144.6269,144.6354,144.5584,144.6269,2000.0
2019-07-08 13:35:00,169.18,169.27,168.94,168.94,2879.0,144.6611,144.738,144.4558,144.4558,2879.0
2019-07-08 13:40:00,169.0,169.04,168.78,168.87,2519.0,144.5071,144.5413,144.319,144.396,2519.0
2019-07-08 13:45:00,168.83,168.89,168.77,168.8,2728.0,144.3618,144.4131,144.3105,144.3361,2728.0
2019-07-08 13:50:00,168.86,168.87,168.8,168.8,3802.0,144.3874,144.396,144.3361,144.3361,3802.0
2019-07-08 13:55:00,168.8,168.9,168.76,168.9,4400.0,144.3361,144.4216,144.3019,144.4216,4400.0
2019-07-08 14:00:00,168.9,168.96,168.79,168.83,4218.0,144.4216,144.4729,144.3276,144.3618,4218.0
2019-07-08 14:05:00,168.81,168.88,168.74,168.84,5045.0,144.3447,144.4045,144.2848,144.3703,5045.0
2019-07-08 14:10:00,168.83,168.83,168.59,168.65,6641.0,144.3618,144.3618,144.1566,144.2079,6641.0
2019-07-08 14:15:00,168.62,168.78,168.59,168.78,5227.0,144.1822,144.319,144.1566,144.319,5227.0
2019-07-08 14:20:00,168.78,168.79,168.56,168.58,4421.0,144.319,144.3276,144.1309,144.148,4421.0
2019-07-08 14:25:00,168.55,168.68,168.45,168.68,4852.0,144.1224,144.2335,144.0369,144.2335,4852.0
2019-07-08 14:30:00,168.69,168.74,168.65,168.71,3200.0,144.2421,144.2848,144.2079,144.2592,3200.0
2019-07-08 14:35:00,168.68,168.76,168.67,168.74,3839.0,144.2335,144.3019,144.225,144.2848,3839.0
2019-07-08 14:40:00,168.74,168.75,168.49,168.49,6305.0,144.2848,144.2934,144.0711,144.0711,6305.0
2019-07-08 14:45:00,168.49,168.77,168.49,168.63,4858.0,144.0711,144.3105,144.0711,144.1908,4858.0
2019-07-08 14:50:00,168.63,168.64,168.4,168.4,5600.0,144.1908,144.1993,143.9941,143.9941,5600.0
2019-07-08 14:55:00,168.42,168.53,168.41,168.41,6472.0,144.0112,144.1053,144.0026,144.0026,6472.0
2019-07-08 15:00:00,168.45,168.52,168.37,168.4,6740.0,144.0369,144.0967,143.9684,143.9941,6740.0
2019-07-08 15:05:00,168.36,168.5,168.36,168.48,7226.0,143.9599,144.0796,143.9599,144.0625,7226.0
2019-07-08 15:10:00,168.47,168.56,168.4,168.52,6117.0,144.054,144.1309,143.9941,144.0967,6117.0
2019-07-08 15:15:00,168.58,168.67,168.53,168.62,6458.0,144.148,144.225,144.1053,144.1822,6458.0
2019-07-08 15:20:00,168.64,168.76,168.63,168.71,9558.0,144.1993,144.3019,144.1908,144.2592,9558.0
2019-07-08 15:25:00,168.72,168.76,168.62,168.71,6468.0,144.2677,144.3019,144.1822,144.2592,6468.0
2019-07-08 15:30:00,168.74,168.83,168.68,168.83,12446.0,144.2848,144.3618,144.2335,144.3618,12446.0
2019-07-08 15:35:00,168.81,169.07,168.81,169.07,10112.0,144.3447,144.567,144.3447,144.567,10112.0
2019-07-08 15:40:00,169.05,169.05,168.93,168.98,14386.0,144.5499,144.5499,144.4473,144.49,14386.0
2019-07-08 15:45:00,168.98,169.09,168.97,169.08,24304.0,144.49,144.5841,144.4815,144.5755,24304.0
2019-07-08 15:50:00,169.07,169.09,168.9,169.03,24599.0,144.567,144.5841,144.4216,144.5328,24599.0
2019-07-08 15:55:00,169.01,169.13,168.89,169.11,65942.0,144.5157,144.6183,144.4131,144.6012,65942.0
2019-07-09 09:30:00,167.83,168.46,167.65,168.07,16346.0,143.5067,144.0454,143.3528,143.7119,16346.0
2019-07-09 09:35:00,168.15,168.21,167.46,167.54,7927.0,143.7803,143.8316,143.1903,143.2587,7927.0
2019-07-09 09:40:00,167.58,167.61,167.01,167.19,9949.0,143.2929,143.3186,142.8055,142.9595,9949.0
2019-07-09 09:45:00,167.3,168.0,167.3,167.64,8921.0,143.0535,143.6521,143.0535,143.3442,8921.0
2019-07-09 09:50:00,167.71,168.12,167.49,167.49,13203.0,143.4041,143.7547,143.216,143.216,13203.0
2019-07-09 09:55:00,167.54,167.9,167.31,167.59,16988.0,143.2587,143.5666,143.0621,143.3015,16988.0
2019-07-09 10:00:00,167.52,167.53,167.1,167.28,9292.0,143.2416,143.2502,142.8825,143.0364,9292.0
2019-07-09 10:05:00,167.22,167.32,166.83,167.1,6320.0,142.9851,143.0706,142.6516,142.8825,6320.0
2019-07-09 10:10:00,167.16,167.16,166.39,166.39,10531.0,142.9338,142.9338,142.2754,142.2754,10531.0
2019-07-09 10:15:00,166.36,166.53,166.1,166.53,5333.0,142.2498,142.3951,142.0274,142.3951,5333.0
2019-07-09 10:20:00,166.46,166.61,166.38,166.61,2464.0,142.3353,142.4635,142.2669,142.4635,2464.0
2019-07-09 10:25:00,166.64,166.67,166.45,166.49,7190.0,142.4892,142.5148,142.3267,142.3609,7190.0
2019-07-09 10:30:00,166.54,166.61,166.45,166.58,15667.0,142.4037,142.4635,142.3267,142.4379,15667.0
2019-07-09 10:35:00,166.64,166.84,166.58,166.84,9342.0,142.4892,142.6602,142.4379,142.6602,9342.0
2019-07-09 10:40:00,166.88,166.88,166.64,166.81,20445.0,142.6944,142.6944,142.4892,142.6345,20445.0
2019-07-09 10:45:00,166.81,166.81,166.55,166.55,4266.0,142.6345,142.6345,142.4122,142.4122,4266.0
2019-07-09 10:50:00,166.62,166.65,166.32,166.54,15491.0,142.4721,142.4977,142.2155,142.4037,15491.0
2019-07-09 10:55:00,166.54,166.6,166.3,166.42,12809.0,142.4037,142.455,142.1984,142.3011,12809.0
2019-07-09 11:00:00,166.44,166.45,166.15,166.34,9323.0,142.3182,142.3267,142.0702,142.2326,9323.0
2019-07-09 11:05:00,166.32,166.73,166.18,166.73,13028.0,142.2155,142.5661,142.0958,142.5661,13028.0
2019-07-09 11:10:00,166.64,167.0,166.57,166.91,11968.0,142.4892,142.797,142.4293,142.72,11968.0
2019-07-09 11:15:00,166.96,167.03,166.76,166.77,6518.0,142.7628,142.8226,142.5918,142.6003,6518.0
2019-07-09 11:20:00,166.77,166.84,166.72,166.84,8319.0,142.6003,142.6602,142.5576,142.6602,8319.0
2019-07-09 11:25:00,166.74,166.81,166.64,166.71,7964.0,142.5747,142.6345,142.4892,142.549,7964.0
2019-07-09 11:30:00,166.72,167.19,166.72,167.03,9412.0,142.5576,142.9595,142.5576,142.8226,9412.0
2019-07-09 11:35:00,167.02,167.06,166.84,167.01,11618.0,142.8141,142.8483,142.6602,142.8055,11618.0
2019-07-09 11:40:00,166.97,166.97,166.77,166.81,9122.0,142.7713,142.7713,142.6003,142.6345,9122.0
2019-07-09 11:45:00,166.81,167.04,166.74,167.02,16791.0,142.6345,142.8312,142.5747,142.8141,16791.0
2019-07-09 11:50:00,167.05,167.05,166.71,166.87,12380.0,142.8398,142.8398,142.549,142.6858,12380.0
2019-07-09 11:55:00,166.84,166.94,166.78,166.89,5448.0,142.6602,142.7457,142.6089,142.7029,5448.0
2019-07-09 12:00:00,166.85,166.97,166.82,166.92,5201.0,142.6687,142.7713,142.6431,142.7286,5201.0
2019-07-09 12:05:00,166.9,166.97,166.84,166.87,3300.0,142.7115,142.7713,142.6602,142.6858,3300.0
2019-07-09 12:10:00,166.89,167.03,166.88,167.0,3952.0,142.7029,142.8226,142.6944,142.797,3952.0
2019-07-09 12:15:00,167.04,167.15,167.02,167.03,4357.0,142.8312,142.9253,142.8141,142.8226,4357.0
2019-07-09 12:20:00,167.0,167.01,166.82,166.9,3000.0,142.797,142.8055,142.6431,142.7115,3000.0
2019-07-09 12:25:00,166.92,167.03,166.84,166.92,8101.0,142.7286,142.8226,142.6602,142.7286,8101.0
2019-07-09 12:30:00,166.96,167.07,166.87,167.07,3472.0,142.7628,142.8569,142.6858,142.8569,3472.0
2019-07-09 12:35:00,167.02,167.2,166.96,167.14,5060.0,142.8141,142.968,142.7628,142.9167,5060.0
2019-07-09 12:40:00,167.14,167.14,166.78,166.86,5369.0,142.9167,142.9167,142.6089,142.6773,5369.0
2019-07-09 12:45:00,166.84,167.02,166.82,166.91,4762.0,142.6602,142.8141,142.6431,142.72,4762.0
2019-07-09 12:50:00,167.0,167.05,166.91,166.92,2542.0,142.797,142.8398,142.72,142.7286,2542.0
2019-07-09 12:55:00,166.9,167.07,166.9,166.9,1900.0,142.7115,142.8569,142.7115,142.7115,1900.0
2019-07-09 13:00:00,166.97,167.01,166.95,166.99,3984.0,142.7713,142.8055,142.7542,142.7884,3984.0
2019-07-09 13:05:00,166.98,167.14,166.94,167.12,3959.0,142.7799,142.9167,142.7457,142.8996,3959.0
2019-07-09 13:10:00,167.16,167.16,166.98,166.98,2841.0,142.9338,142.9338,142.7799,142.7799,2841.0
2019-07-09 13:15:00,166.93,166.97,166.89,166.93,14074.0,142.7371,142.7713,142.7029,142.7371,14074.0
2019-07-09 13:20:00,166.9,166.95,166.8,166.8,9226.0,142.7115,142.7542,142.626,142.626,9226.0
2019-07-09 13:25:00,166.78,166.99,166.77,166.99,3020.0,142.6089,142.7884,142.6003,142.7884,3020.0
2019-07-09 13:30:00,166.99,167.05,166.93,166.93,5890.0,142.7884,142.8398,142.7371,142.7371,5890.0
2019-07-09 13:35:00,166.89,166.92,166.72,166.76,5164.0,142.7029,142.7286,142.5576,142.5918,5164.0
2019-07-09 13:40:00,166.81,166.85,166.67,166.67,6999.0,142.6345,142.6687,142.5148,142.5148,6999.0
2019-07-09 13:45:00,166.67,166.77,166.66,166.77,2951.0,142.5148,142.6003,142.5063,142.6003,2951.0
2019-07-09 13:50:00,166.75,166.75,166.64,166.7,11825.0,142.5832,142.5832,142.4892,142.5405,11825.0
2019-07-09 13:55:00,166.7,166.7,166.43,166.44,5707.0,142.5405,142.5405,142.3096,142.3182,5707.0
2019-07-09 14:00:00,166.44,166.64,166.32,166.32,7598.0,142.3182,142.4892,142.2155,142.2155,7598.0
2019-07-09 14:05:00,166.34,166.46,166.33,166.43,3938.0,142.2326,142.3353,142.2241,142.3096,3938.0
2019-07-09 14:10:00,166.46,166.59,166.43,166.59,3857.0,142.3353,142.4464,142.3096,142.4464,3857.0
2019-07-09 14:15:00,166.62,166.66,166.57,166.65,3317.0,142.4721,142.5063,142.4293,142.4977,3317.0
2019-07-09 14:20:00,166.71,166.71,166.42,166.42,2900.0,142.549,142.549,142.3011,142.3011,2900.0
2019-07-09 14:25:00,166.44,166.5,166.41,166.42,2591.0,142.3182,142.3695,142.2925,142.3011,2591.0
2019-07-09 14:30:00,166.47,166.74,166.46,166.54,31942.0,142.3438,142.5747,142.3353,142.4037,31942.0
2019-07-09 14:35:00,166.53,166.54,166.27,166.27,13948.0,142.3951,142.4037,142.1728,142.1728,13948.0
2019-07-09 14:40:00,166.32,166.4,166.28,166.3,7992.0,142.2155,142.284,142.1813,142.1984,7992.0
2019-07-09 14:45:00,166.26,166.42,166.22,166.36,8351.0,142.1642,142.3011,142.13,142.2498,8351.0
2019-07-09 14:50:00,166.35,166.5,166.35,166.43,9747.0,142.2412,142.3695,142.2412,142.3096,9747.0
2019-07-09 14:55:00,166.43,166.47,166.24,166.24,7312.0,142.3096,142.3438,142.1471,142.1471,7312.0
2019-07-09 15:00:00,166.23,166.49,166.23,166.42,10572.0,142.1386,142.3609,142.1386,142.3011,10572.0
2019-07-09 15:05:00,166.4,166.54,166.34,166.53,4429.0,142.284,142.4037,142.2326,142.3951,4429.0
2019-07-09 15:10:00,166.53,166.7,166.39,166.39,17548.0,142.3951,142.5405,142.2754,142.2754,17548.0
2019-07-09 15:15:00,166.39,166.55,166.39,166.52,7047.0,142.2754,142.4122,142.2754,142.3866,7047.0
2019-07-09 15:20:00,166.48,166.48,166.2,166.23,7199.0,142.3524,142.3524,142.1129,142.1386,7199.0
2019-07-09 15:25:00,166.2,166.49,166.18,166.46,7133.0,142.1129,142.3609,142.0958,142.3353,7133.0
2019-07-09 15:30:00,166.5,166.69,166.41,166.69,12684.0,142.3695,142.5319,142.2925,142.5319,12684.0
2019-07-09 15:35:00,166.68,167.1,166.66,167.04,17336.0,142.5234,142.8825,142.5063,142.8312,17336.0
2019-07-09 15:40:00,167.02,167.04,166.87,167.02,14194.0,142.8141,142.8312,142.6858,142.8141,14194.0
2019-07-09 15:45:00,167.03,167.07,166.89,166.93,37473.0,142.8226,142.8569,142.7029,142.7371,37473.0
2019-07-09 15:50:00,166.9,167.38,166.9,167.34,40007.0,142.7115,143.1219,142.7115,143.0877,40007.0
2019-07-09 15:55:00,167.27,167.4,167.11,167.31,67138.0,143.0279,143.139,142.8911,143.0621,67138.0
2019-07-10 09:30:00,168.0,168.82,167.84,168.61,22619.0,143.6521,144.3532,143.5153,144.1737,22619.0
2019-07-10 09:35:00,168.7,169.1,168.01,168.01,19733.0,144.2506,144.5926,143.6606,143.6606,19733.0
2019-07-10 09:40:00,167.78,168.09,167.33,167.83,4895.0,143.464,143.729,143.0792,143.5067,4895.0
2019-07-10 09:45:00,167.93,168.63,167.91,168.63,4661.0,143.5922,144.1908,143.5751,144.1908,4661.0
2019-07-10 09:50:00,168.57,168.77,168.5,168.64,11244.0,144.1395,144.3105,144.0796,144.1993,11244.0
2019-07-10 09:55:00,168.67,168.67,168.35,168.47,4922.0,144.225,144.225,143.9513,144.054,4922.0
2019-07-10 10:00:00,168.38,168.65,168.29,168.48,11034.0,143.977,144.2079,143.9,144.0625,11034.0
2019-07-10 10:05:00,168.42,168.49,168.0,168.03,5460.0,144.0112,144.0711,143.6521,143.6777,5460.0
2019-07-10 10:10:00,167.86,168.03,167.76,168.02,3066.0,143.5324,143.6777,143.4469,143.6692,3066.0
2019-07-10 10:15:00,168.05,168.25,168.05,168.18,2459.0,143.6948,143.8658,143.6948,143.806,2459.0
2019-07-10 10:20:00,168.22,168.51,168.18,168.34,3873.0,143.8402,144.0882,143.806,143.9428,3873.0
2019-07-10 10:25:00,168.36,168.36,168.01,168.03,6901.0,143.9599,143.9599,143.6606,143.6777,6901.0
2019-07-10 10:30:00,168.04,168.1,167.72,167.85,12647.0,143.6863,143.7376,143.4126,143.5238,12647.0
2019-07-10 10:35:00,167.88,167.89,167.62,167.69,4309.0,143.5495,143.558,143.3271,143.387,4309.0
2019-07-10 10:40:00,167.67,167.73,167.44,167.73,4917.0,143.3699,143.4212,143.1732,143.4212,4917.0
2019-07-10 10:45:00,167.76,167.98,167.75,167.81,6369.0,143.4469,143.635,143.4383,143.4896,6369.0
2019-07-10 10:50:00,167.75,167.75,167.53,167.54,5141.0,143.4383,143.4383,143.2502,143.2587,5141.0
2019-07-10 10:55:00,167.5,167.66,167.42,167.47,9581.0,143.2245,143.3613,143.1561,143.1989,9581.0
2019-07-10 11:00:00,167.41,167.52,167.41,167.49,1409.0,143.1476,143.2416,143.1476,143.216,1409.0
2019-07-10 11:05:00,167.53,167.53,167.18,167.21,5052.0,143.2502,143.2502,142.9509,142.9766,5052.0
2019-07-10 11:10:00,167.2,167.32,167.06,167.2,4363.0,142.968,143.0706,142.8483,142.968,4363.0
2019-07-10 11:15:00,167.2,167.33,167.04,167.07,3500.0,142.968,143.0792,142.8312,142.8569,3500.0
2019-07-10 11:20:00,167.1,167.34,167.03,167.25,3019.0,142.8825,143.0877,142.8226,143.0108,3019.0
2019-07-10 11:25:00,167.18,167.22,167.11,167.14,6350.0,142.9509,142.9851,142.8911,142.9167,6350.0
2019-07-10 11:30:00,167.15,167.6,167.14,167.6,5600.0,142.9253,143.31,142.9167,143.31,5600.0
2019-07-10 11:35:00,167.66,167.77,167.57,167.64,4400.0,143.3613,143.4554,143.2844,143.3442,4400.0
2019-07-10 11:40:00,167.64,167.76,167.6,167.74,4722.0,143.3442,143.4469,143.31,143.4298,4722.0
2019-07-10 11:45:00,167.81,167.94,167.7,167.94,8297.0,143.4896,143.6008,143.3955,143.6008,8297.0
2019-07-10 11:50:00,168.0,168.05,167.84,167.86,3440.0,143.6521,143.6948,143.5153,143.5324,3440.0
2019-07-10 11:55:00,167.83,167.93,167.83,167.86,4097.0,143.5067,143.5922,143.5067,143.5324,4097.0
2019-07-10 12:00:00,167.93,167.94,167.84,167.84,1500.0,143.5922,143.6008,143.5153,143.5153,1500.0
2019-07-10 12:05:00,167.88,167.94,167.81,167.81,1875.0,143.5495,143.6008,143.4896,143.4896,1875.0
2019-07-10 12:10:00,167.79,167.83,167.71,167.74,4000.0,143.4725,143.5067,143.4041,143.4298,4000.0
2019-07-10 12:15:00,167.72,167.72,167.54,167.58,1505.0,143.4126,143.4126,143.2587,143.2929,1505.0
2019-07-10 12:20:00,167.53,167.54,167.42,167.46,2220.0,143.2502,143.2587,143.1561,143.1903,2220.0
2019-07-10 12:25:00,167.5,167.72,167.49,167.71,2816.0,143.2245,143.4126,143.216,143.4041,2816.0
2019-07-10 12:30:00,167.75,167.89,167.71,167.88,2279.0,143.4383,143.558,143.4041,143.5495,2279.0
2019-07-10 12:35:00,167.88,167.91,167.78,167.78,1850.0,143.5495,143.5751,143.464,143.464,1850.0
2019-07-10 12:40:00,167.81,168.05,167.8,168.05,2200.0,143.4896,143.6948,143.4811,143.6948,2200.0
2019-07-10 12:45:00,168.03,168.19,168.03,168.19,1700.0,143.6777,143.8145,143.6777,143.8145,1700.0
2019-07-10 12:50:00,168.25,168.25,168.01,168.15,4385.0,143.8658,143.8658,143.6606,143.7803,4385.0
2019-07-10 12:55:00,168.18,168.18,167.95,167.97,2966.0,143.806,143.806,143.6093,143.6264,2966.0
2019-07-10 13:00:00,167.98,168.05,167.95,168.0,1300.0,143.635,143.6948,143.6093,143.6521,1300.0
2019-07-10 13:05:00,167.93,168.04,167.92,167.94,3420.0,143.5922,143.6863,143.5837,143.6008,3420.0
2019-07-10 13:10:00,167.94,167.99,167.88,167.91,3434.0,143.6008,143.6435,143.5495,143.5751,3434.0
2019-07-10 13:15:00,167.92,167.95,167.84,167.95,1700.0,143.5837,143.6093,143.5153,143.6093,1700.0
2019-07-10 13:20:00,167.98,168.02,167.89,167.92,3841.0,143.635,143.6692,143.558,143.5837,3841.0
2019-07-10 13:25:00,167.92,167.97,167.89,167.9,1753.0,143.5837,143.6264,143.558,143.5666,1753.0
2019-07-10 13:30:00,167.9,167.91,167.83,167.83,1400.0,143.5666,143.5751,143.5067,143.5067,1400.0
2019-07-10 13:35:00,167.85,167.92,167.8,167.85,3099.0,143.5238,143.5837,143.4811,143.5238,3099.0
2019-07-10 13:40:00,167.85,167.91,167.8,167.9,5500.0,143.5238,143.5751,143.4811,143.5666,5500.0
2019-07-10 13:45:00,167.94,167.99,167.86,167.92,1900.0,143.6008,143.6435,143.5324,143.5837,1900.0
2019-07-10 13:50:00,167.9,167.92,167.75,167.75,4848.0,143.5666,143.5837,143.4383,143.4383,4848.0
2019-07-10 13:55:00,167.79,167.79,167.7,167.7,2264.0,143.4725,143.4725,143.3955,143.3955,2264.0
2019-07-10 14:00:00,167.74,168.03,167.74,167.9,4500.0,143.4298,143.6777,143.4298,143.5666,4500.0
2019-07-10 14:05:00,167.91,167.93,167.81,167.84,2400.0,143.5751,143.5922,143.4896,143.5153,2400.0
2019-07-10 14:10:00,167.81,167.97,167.75,167.84,3800.0,143.4896,143.6264,143.4383,143.5153,3800.0
2019-07-10 14:15:00,167.84,167.89,167.82,167.82,1700.0,143.5153,143.558,143.4982,143.4982,1700.0
2019-07-10 14:20:00,167.82,167.94,167.75,167.83,2645.0,143.4982,143.6008,143.4383,143.5067,2645.0
2019-07-10 14:25:00,167.87,167.9,167.82,167.83,2139.0,143.5409,143.5666,143.4982,143.5067,2139.0
2019-07-10 14:30:00,167.81,167.83,167.75,167.77,4383.0,143.4896,143.5067,143.4383,143.4554,4383.0
2019-07-10 14:35:00,167.76,167.81,167.66,167.68,4500.0,143.4469,143.4896,143.3613,143.3784,4500.0
2019-07-10 14:40:00,167.65,167.7,167.55,167.55,4614.0,143.3528,143.3955,143.2673,143.2673,4614.0
2019-07-10 14:45:00,167.56,167.68,167.52,167.64,3221.0,143.2758,143.3784,143.2416,143.3442,3221.0
2019-07-10 14:50:00,167.68,167.69,167.6,167.67,3000.0,143.3784,143.387,143.31,143.3699,3000.0
2019-07-10 14:55:00,167.74,167.78,167.71,167.76,2996.0,143.4298,143.464,143.4041,143.4469,2996.0
2019-07-10 15:00:00,167.71,167.76,167.64,167.74,4200.0,143.4041,143.4469,143.3442,143.4298,4200.0
2019-07-10 15:05:00,167.72,167.77,167.7,167.74,5605.0,143.4126,143.4554,143.3955,143.4298,5605.0
2019-07-10 15:10:00,167.73,167.82,167.73,167.74,4950.0,143.4212,143.4982,143.4212,143.4298,4950.0
2019-07-10 15:15:00,167.73,167.85,167.7,167.77,7204.0,143.4212,143.5238,143.3955,143.4554,7204.0
2019-07-10 15:20:00,167.81,167.87,167.69,167.73,8885.0,143.4896,143.5409,143.387,143.4212,8885.0
2019-07-10 15:25:00,167.75,167.86,167.74,167.8,6054.0,143.4383,143.5324,143.4298,143.4811,6054.0
2019-07-10 15:30:00,167.77,167.96,167.77,167.94,7204.0,143.4554,143.6179,143.4554,143.6008,7204.0
2019-07-10 15:35:00,167.95,167.95,167.58,167.61,8063.0,143.6093,143.6093,143.2929,143.3186,8063.0
2019-07-10 15:40:00,167.61,167.7,167.46,167.7,11133.0,143.3186,143.3955,143.1903,143.3955,11133.0
2019-07-10 15:45:00,167.67,167.7,167.56,167.62,10716.0,143.3699,143.3955,143.2758,143.3271,10716.0
2019-07-10 15:50:00,167.61,167.87,167.58,167.75,26258.0,143.3186,143.5409,143.2929,143.4383,26258.0
2019-07-10 15:55:00,167.79,167.82,167.34,167.4,33511.0,143.4725,143.4982,143.0877,143.139,33511.0
2019-07-11 09:30:00,168.4,168.4,167.22,167.68,27511.0,143.9941,143.9941,142.9851,143.3784,27511.0
2019-07-11 09:35:00,167.47,167.47,167.11,167.25,3641.0,143.1989,143.1989,142.8911,143.0108,3641.0
2019-07-11 09:40:00,167.32,167.32,166.91,167.3,1500.0,143.0706,143.0706,142.72,143.0535,1500.0
2019-07-11 09:45:00,167.31,167.52,167.1,167.22,4626.0,143.0621,143.2416,142.8825,142.9851,4626.0
2019-07-11 09:50:00,167.31,167.36,167.09,167.3,4467.0,143.0621,143.1048,142.874,143.0535,4467.0
2019-07-11 09:55:00,167.29,167.42,167.19,167.42,7353.0,143.045,143.1561,142.9595,143.1561,7353.0
2019-07-11 10:00:00,167.34,167.58,167.34,167.52,8340.0,143.0877,143.2929,143.0877,143.2416,8340.0
2019-07-11 10:05:00,167.45,167.57,167.35,167.44,9379.0,143.1818,143.2844,143.0963,143.1732,9379.0
2019-07-11 10:10:00,167.44,167.44,167.01,167.01,3920.0,143.1732,143.1732,142.8055,142.8055,3920.0
2019-07-11 10:15:00,166.95,167.1,166.8,166.96,3808.0,142.7542,142.8825,142.626,142.7628,3808.0
2019-07-11 10:20:00,167.0,167.09,166.89,167.09,2539.0,142.797,142.874,142.7029,142.874,2539.0
2019-07-11 10:25:00,167.05,167.18,166.83,166.83,3374.0,142.8398,142.9509,142.6516,142.6516,3374.0
2019-07-11 10:30:00,166.75,166.75,166.09,166.44,9964.0,142.5832,142.5832,142.0189,142.3182,9964.0
2019-07-11 10:35:00,166.42,166.53,166.35,166.47,3402.0,142.3011,142.3951,142.2412,142.3438,3402.0
2019-07-11 10:40:00,166.55,166.82,166.46,166.53,6546.0,142.4122,142.6431,142.3353,142.3951,6546.0
2019-07-11 10:45:00,166.53,166.53,166.23,166.43,6436.0,142.3951,142.3951,142.1386,142.3096,6436.0
2019-07-11 10:50:00,166.48,166.62,166.36,166.54,6981.0,142.3524,142.4721,142.2498,142.4037,6981.0
2019-07-11 10:55:00,166.54,166.58,166.36,166.41,8039.0,142.4037,142.4379,142.2498,142.2925,8039.0
2019-07-11 11:00:00,166.38,166.5,166.33,166.46,7726.0,142.2669,142.3695,142.2241,142.3353,7726.0
2019-07-11 11:05:00,166.48,166.52,166.2,166.22,5273.0,142.3524,142.3866,142.1129,142.13,5273.0
2019-07-11 11:10:00,166.22,166.3,166.13,166.19,5433.0,142.13,142.1984,142.0531,142.1044,5433.0
2019-07-11 11:15:00,166.22,166.5,166.22,166.28,3797.0,142.13,142.3695,142.13,142.1813,3797.0
2019-07-11 11:20:00,166.28,166.57,166.23,166.54,2879.0,142.1813,142.4293,142.1386,142.4037,2879.0
2019-07-11 11:25:00,166.54,166.69,166.5,166.53,27447.0,142.4037,142.5319,142.3695,142.3951,27447.0
2019-07-11 11:30:00,166.52,166.6,166.46,166.56,3435.0,142.3866,142.455,142.3353,142.4208,3435.0
2019-07-11 11:35:00,166.51,166.51,166.33,166.45,4401.0,142.378,142.378,142.2241,142.3267,4401.0
2019-07-11 11:40:00,166.44,166.67,166.41,166.64,7075.0,142.3182,142.5148,142.2925,142.4892,7075.0
2019-07-11 11:45:00,166.61,166.94,166.6,166.89,4032.0,142.4635,142.7457,142.455,142.7029,4032.0
2019-07-11 11:50:00,166.95,167.02,166.92,166.99,1700.0,142.7542,142.8141,142.7286,142.7884,1700.0
2019-07-11 11:55:00,167.04,167.31,167.0,167.31,6686.0,142.8312,143.0621,142.797,143.0621,6686.0
2019-07-11 12:00:00,167.29,167.43,167.17,167.39,12451.0,143.045,143.1647,142.9424,143.1305,12451.0
2019-07-11 12:05:00,167.37,167.48,167.32,167.42,8338.0,143.1134,143.2074,143.0706,143.1561,8338.0
2019-07-11 12:10:00,167.41,167.48,167.38,167.45,2350.0,143.1476,143.2074,143.1219,143.1818,2350.0
2019-07-11 12:15:00,167.4,167.66,167.38,167.66,5100.0,143.139,143.3613,143.1219,143.3613,5100.0
2019-07-11 12:20:00,167.66,167.77,167.6,167.69,4126.0,143.3613,143.4554,143.31,143.387,4126.0
2019-07-11 12:25:00,167.71,167.86,167.66,167.69,4400.0,143.4041,143.5324,143.3613,143.387,4400.0
2019-07-11 12:30:00,167.76,167.78,167.63,167.64,1650.0,143.4469,143.464,143.3357,143.3442,1650.0
2019-07-11 12:35:00,167.67,167.73,167.56,167.56,3101.0,143.3699,143.4212,143.2758,143.2758,3101.0
2019-07-11 12:40:00,167.55,167.61,167.46,167.49,14600.0,143.2673,143.3186,143.1903,143.216,14600.0
2019-07-11 12:45:00,167.5,167.55,167.45,167.5,2977.0,143.2245,143.2673,143.1818,143.2245,2977.0
2019-07-11 12:50:00,167.53,167.8,167.48,167.76,4072.0,143.2502,143.4811,143.2074,143.4469,4072.0
2019-07-11 12:55:00,167.75,167.81,167.7,167.7,3890.0,143.4383,143.4896,143.3955,143.3955,3890.0
2019-07-11 13:00:00,167.72,167.73,167.62,167.62,1100.0,143.4126,143.4212,143.3271,143.3271,1100.0
2019-07-11 13:05:00,167.62,167.64,167.48,167.48,3220.0,143.3271,143.3442,143.2074,143.2074,3220.0
2019-07-11 13:10:00,167.48,167.52,167.36,167.37,6127.0,143.2074,143.2416,143.1048,143.1134,6127.0
2019-07-11 13:15:00,167.41,167.43,167.32,167.39,8829.0,143.1476,143.1647,143.0706,143.1305,8829.0
2019-07-11 13:20:00,167.35,167.37,167.23,167.28,3850.0,143.0963,143.1134,142.9937,143.0364,3850.0
2019-07-11 13:25:00,167.25,167.28,167.01,167.06,5139.0,143.0108,143.0364,142.8055,142.8483,5139.0
2019-07-11 13:30:00,167.06,167.19,167.05,167.08,6319.0,142.8483,142.9595,142.8398,142.8654,6319.0
2019-07-11 13:35:00,167.12,167.18,166.87,167.18,7165.0,142.8996,142.9509,142.6858,142.9509,7165.0
2019-07-11 13:40:00,167.18,167.18,166.86,166.97,9698.0,142.9509,142.9509,142.6773,142.7713,9698.0
2019-07-11 13:45:00,166.96,167.1,166.95,167.07,14833.0,142.7628,142.8825,142.7542,142.8569,14833.0
2019-07-11 13:50:00,167.1,167.3,167.09,167.28,9428.0,142.8825,143.0535,142.874,143.0364,9428.0
2019-07-11 13:55:00,167.3,167.39,167.3,167.38,2000.0,143.0535,143.1305,143.0535,143.1219,2000.0
2019-07-11 14:00:00,167.38,167.53,167.38,167.46,4310.0,143.1219,143.2502,143.1219,143.1903,4310.0
2019-07-11 14:05:00,167.48,167.53,167.19,167.4,20225.0,143.2074,143.2502,142.9595,143.139,20225.0
2019-07-11 14:10:00,167.42,167.73,167.41,167.71,16663.0,143.1561,143.4212,143.1476,143.4041,16663.0
2019-07-11 14:15:00,167.65,167.67,167.55,167.64,3941.0,143.3528,143.3699,143.2673,143.3442,3941.0
2019-07-11 14:20:00,167.67,167.86,167.65,167.84,7970.0,143.3699,143.5324,143.3528,143.5153,7970.0
2019-07-11 14:25:00,167.86,168.0,167.83,168.0,8037.0,143.5324,143.6521,143.5067,143.6521,8037.0
2019-07-11 14:30:00,167.98,168.12,167.98,168.11,4949.0,143.635,143.7547,143.635,143.7461,4949.0
2019-07-11 14:35:00,168.13,168.3,168.09,168.25,5200.0,143.7632,143.9086,143.729,143.8658,5200.0
2019-07-11 14:40:00,168.25,168.38,168.25,168.31,5900.0,143.8658,143.977,143.8658,143.9171,5900.0
2019-07-11 14:45:00,168.33,168.5,168.14,168.4,31968.0,143.9342,144.0796,143.7718,143.9941,31968.0
2019-07-11 14:50:00,168.39,168.39,168.16,168.2,3002.0,143.9855,143.9855,143.7889,143.8231,3002.0
2019-07-11 14:55:00,168.21,168.28,168.18,168.22,3007.0,143.8316,143.8915,143.806,143.8402,3007.0
2019-07-11 15:00:00,168.22,168.23,168.1,168.19,3794.0,143.8402,143.8487,143.7376,143.8145,3794.0
2019-07-11 15:05:00,168.17,168.19,167.97,168.02,4539.0,143.7974,143.8145,143.6264,143.6692,4539.0
2019-07-11 15:10:00,167.98,168.15,167.85,168.11,7823.0,143.635,143.7803,143.5238,143.7461,7823.0
2019-07-11 15:15:00,168.11,168.21,168.11,168.17,1730.0,143.7461,143.8316,143.7461,143.7974,1730.0
2019-07-11 15:20:00,168.17,168.21,168.11,168.14,4400.0,143.7974,143.8316,143.7461,143.7718,4400.0
2019-07-11 15:25:00,168.12,168.21,168.01,168.06,8442.0,143.7547,143.8316,143.6606,143.7034,8442.0
2019-07-11 15:30:00,168.12,168.18,168.02,168.02,3574.0,143.7547,143.806,143.6692,143.6692,3574.0
2019-07-11 15:35:00,167.99,168.13,167.99,168.11,6444.0,143.6435,143.7632,143.6435,143.7461,6444.0
2019-07-11 15:40:00,168.11,168.37,168.08,168.37,11485.0,143.7461,143.9684,143.7205,143.9684,11485.0
2019-07-11 15:45:00,168.39,168.51,168.33,168.46,11288.0,143.9855,144.0882,143.9342,144.0454,11288.0
2019-07-11 15:50:00,168.48,168.7,168.48,168.69,18195.0,144.0625,144.2506,144.0625,144.2421,18195.0
2019-07-11 15:55:00,168.72,168.9,168.66,168.86,43813.0,144.2677,144.4216,144.2164,144.3874,43813.0
2019-07-12 09:30:00,169.68,170.6,169.65,170.49,14418.0,145.0886,145.8753,145.0629,145.7812,14418.0
2019-07-12 09:35:00,170.59,170.6,169.99,170.45,11778.0,145.8667,145.8753,145.3537,145.747,11778.0
2019-07-12 09:40:00,170.72,171.07,170.55,170.75,4257.0,145.9779,146.2771,145.8325,146.0035,4257.0
2019-07-12 09:45:00,170.89,171.51,170.78,171.35,4711.0,146.1232,146.6534,146.0292,146.5166,4711.0
2019-07-12 09:50:00,171.28,171.76,171.12,171.76,7648.0,146.4567,146.8671,146.3199,146.8671,7648.0
2019-07-12 09:55:00,171.84,171.87,171.55,171.56,4440.0,146.9355,146.9612,146.6876,146.6961,4440.0
2019-07-12 10:00:00,171.56,171.61,171.35,171.35,8320.0,146.6961,146.7389,146.5166,146.5166,8320.0
2019-07-12 10:05:00,171.43,171.75,171.42,171.7,10706.0,146.585,146.8586,146.5764,146.8158,10706.0
2019-07-12 10:10:00,171.74,171.9,171.66,171.71,14381.0,146.85,146.9868,146.7816,146.8244,14381.0
2019-07-12 10:15:00,171.62,171.62,171.4,171.47,3312.0,146.7474,146.7474,146.5593,146.6192,3312.0
2019-07-12 10:20:00,171.49,171.77,171.43,171.63,4700.0,146.6363,146.8757,146.585,146.756,4700.0
2019-07-12 10:25:00,171.65,171.82,171.65,171.69,4097.0,146.7731,146.9184,146.7731,146.8073,4097.0
2019-07-12 10:30:00,171.77,171.96,171.77,171.79,2541.0,146.8757,147.0382,146.8757,146.8928,2541.0
2019-07-12 10:35:00,171.78,172.09,171.72,171.75,9229.0,146.8842,147.1493,146.8329,146.8586,9229.0
2019-07-12 10:40:00,171.85,171.97,171.6,171.61,3928.0,146.9441,147.0467,146.7303,146.7389,3928.0
2019-07-12 10:45:00,171.65,171.73,171.46,171.47,5017.0,146.7731,146.8415,146.6106,146.6192,5017.0
2019-07-12 10:50:00,171.38,171.45,171.21,171.29,6484.0,146.5422,146.6021,146.3968,146.4653,6484.0
2019-07-12 10:55:00,171.25,171.26,171.01,171.09,6336.0,146.4311,146.4396,146.2258,146.2942,6336.0
2019-07-12 11:00:00,171.0,171.13,170.93,170.95,3888.0,146.2173,146.3284,146.1574,146.1745,3888.0
2019-07-12 11:05:00,170.87,170.87,170.63,170.67,3301.0,146.1061,146.1061,145.9009,145.9351,3301.0
2019-07-12 11:10:00,170.57,170.79,170.54,170.79,3800.0,145.8496,146.0377,145.824,146.0377,3800.0
2019-07-12 11:15:00,170.85,170.88,170.75,170.8,2148.0,146.089,146.1147,146.0035,146.0463,2148.0
2019-07-12 11:20:00,170.76,170.8,170.53,170.53,7710.0,146.0121,146.0463,145.8154,145.8154,7710.0
2019-07-12 11:25:00,170.55,170.63,170.49,170.56,3387.0,145.8325,145.9009,145.7812,145.8411,3387.0
2019-07-12 11:30:00,170.6,170.6,170.48,170.53,3600.0,145.8753,145.8753,145.7726,145.8154,3600.0
2019-07-12 11:35:00,170.45,170.45,170.33,170.36,4131.0,145.747,145.747,145.6444,145.67,4131.0
2019-07-12 11:40:00,170.38,170.64,170.38,170.64,4400.0,145.6871,145.9095,145.6871,145.9095,4400.0
2019-07-12 11:45:00,170.6,170.6,170.42,170.5,18154.0,145.8753,145.8753,145.7213,145.7897,18154.0
2019-07-12 11:50:00,170.49,170.61,170.37,170.51,25675.0,145.7812,145.8838,145.6786,145.7983,25675.0
2019-07-12 11:55:00,170.56,170.7,170.52,170.55,15711.0,145.8411,145.9608,145.8069,145.8325,15711.0
2019-07-12 12:00:00,170.57,170.63,170.5,170.59,8572.0,145.8496,145.9009,145.7897,145.8667,8572.0
2019-07-12 12:05:00,170.57,170.59,170.35,170.36,13659.0,145.8496,145.8667,145.6615,145.67,13659.0
2019-07-12 12:10:00,170.38,170.38,170.04,170.25,50667.0,145.6871,145.6871,145.3964,145.576,50667.0
2019-07-12 12:15:00,170.28,170.33,170.18,170.23,60645.0,145.6016,145.6444,145.5161,145.5589,60645.0
2019-07-12 12:20:00,170.19,170.25,170.05,170.1,33415.0,145.5247,145.576,145.405,145.4477,33415.0
2019-07-12 12:25:00,170.07,170.43,170.07,170.29,28514.0,145.4221,145.7299,145.4221,145.6102,28514.0
2019-07-12 12:30:00,170.25,170.27,170.17,170.22,2638.0,145.576,145.5931,145.5076,145.5503,2638.0
2019-07-12 12:35:00,170.26,170.39,170.13,170.28,22737.0,145.5845,145.6957,145.4734,145.6016,22737.0
2019-07-12 12:40:00,170.26,170.32,170.18,170.27,6831.0,145.5845,145.6358,145.5161,145.5931,6831.0
2019-07-12 12:45:00,170.29,170.31,170.23,170.26,5940.0,145.6102,145.6273,145.5589,145.5845,5940.0
2019-07-12 12:50:00,170.25,170.35,170.23,170.32,23048.0,145.576,145.6615,145.5589,145.6358,23048.0
2019-07-12 12:55:00,170.31,170.34,170.19,170.28,21175.0,145.6273,145.6529,145.5247,145.6016,21175.0
2019-07-12 13:00:00,170.3,170.3,170.1,170.1,3400.0,145.6187,145.6187,145.4477,145.4477,3400.0
2019-07-12 13:05:00,170.14,170.19,170.11,170.17,4660.0,145.4819,145.5247,145.4563,145.5076,4660.0
2019-07-12 13:10:00,170.15,170.32,170.13,170.31,3096.0,145.4905,145.6358,145.4734,145.6273,3096.0
2019-07-12 13:15:00,170.33,170.35,170.18,170.23,2948.0,145.6444,145.6615,145.5161,145.5589,2948.0
2019-07-12 13:20:00,170.23,170.3,170.2,170.21,2689.0,145.5589,145.6187,145.5332,145.5418,2689.0
2019-07-12 13:25:00,170.22,170.28,170.18,170.24,5626.0,145.5503,145.6016,145.5161,145.5674,5626.0
2019-07-12 13:30:00,170.2,170.2,170.01,170.06,5003.0,145.5332,145.5332,145.3708,145.4135,5003.0
2019-07-12 13:35:00,170.12,170.13,170.04,170.07,3099.0,145.4648,145.4734,145.3964,145.4221,3099.0
2019-07-12 13:40:00,170.04,170.06,169.97,169.97,3265.0,145.3964,145.4135,145.3366,145.3366,3265.0
2019-07-12 13:45:00,170.03,170.11,170.03,170.11,2152.0,145.3879,145.4563,145.3879,145.4563,2152.0
2019-07-12 13:50:00,170.18,170.18,170.08,170.08,5748.0,145.5161,145.5161,145.4306,145.4306,5748.0
2019-07-12 13:55:00,170.0,170.04,169.98,170.01,1001.0,145.3622,145.3964,145.3451,145.3708,1001.0
2019-07-12 14:00:00,170.0,170.04,169.93,169.97,2591.0,145.3622,145.3964,145.3024,145.3366,2591.0
2019-07-12 14:05:00,169.98,170.03,169.94,170.03,2790.0,145.3451,145.3879,145.3109,145.3879,2790.0
2019-07-12 14:10:00,170.03,170.07,169.99,170.07,2701.0,145.3879,145.4221,145.3537,145.4221,2701.0
2019-07-12 14:15:00,170.1,170.23,170.1,170.13,43839.0,145.4477,145.5589,145.4477,145.4734,43839.0
2019-07-12 14:20:00,170.12,170.19,170.08,170.1,13529.0,145.4648,145.5247,145.4306,145.4477,13529.0
2019-07-12 14:25:00,170.12,170.2,170.04,170.04,6130.0,145.4648,145.5332,145.3964,145.3964,6130.0
2019-07-12 14:30:00,170.04,170.17,170.04,170.15,9300.0,145.3964,145.5076,145.3964,145.4905,9300.0
2019-07-12 14:35:00,170.14,170.21,170.06,170.15,15450.0,145.4819,145.5418,145.4135,145.4905,15450.0
2019-07-12 14:40:00,170.16,170.22,170.09,170.15,19333.0,145.499,145.5503,145.4392,145.4905,19333.0
2019-07-12 14:45:00,170.14,170.17,170.09,170.11,23983.0,145.4819,145.5076,145.4392,145.4563,23983.0
2019-07-12 14:50:00,170.11,170.13,170.08,170.1,4209.0,145.4563,145.4734,145.4306,145.4477,4209.0
2019-07-12 14:55:00,170.1,170.12,170.04,170.05,26403.0,145.4477,145.4648,145.3964,145.405,26403.0
2019-07-12 15:00:00,170.05,170.29,169.93,170.27,15212.0,145.405,145.6102,145.3024,145.5931,15212.0
2019-07-12 15:05:00,170.27,170.37,170.23,170.28,8963.0,145.5931,145.6786,145.5589,145.6016,8963.0
2019-07-12 15:10:00,170.27,170.45,170.25,170.4,8383.0,145.5931,145.747,145.576,145.7042,8383.0
2019-07-12 15:15:00,170.4,170.5,170.25,170.48,10282.0,145.7042,145.7897,145.576,145.7726,10282.0
2019-07-12 15:20:00,170.48,170.64,170.47,170.61,9233.0,145.7726,145.9095,145.7641,145.8838,9233.0
2019-07-12 15:25:00,170.73,170.81,170.71,170.79,6749.0,145.9864,146.0548,145.9693,146.0377,6749.0
2019-07-12 15:30:00,170.8,170.96,170.8,170.95,4367.0,146.0463,146.1831,146.0463,146.1745,4367.0
2019-07-12 15:35:00,170.95,171.03,170.85,170.94,9566.0,146.1745,146.2429,146.089,146.166,9566.0
2019-07-12 15:40:00,170.92,171.2,170.7,171.08,32307.0,146.1489,146.3883,145.9608,146.2857,32307.0
2019-07-12 15:45:00,171.04,171.04,170.9,171.01,12841.0,146.2515,146.2515,146.1318,146.2258,12841.0
2019-07-12 15:50:00,171.0,171.06,170.92,170.97,14638.0,146.2173,146.2686,146.1489,146.1916,14638.0
2019-07-12 15:55:00,170.99,171.15,170.98,171.07,38039.0,146.2087,146.3455,146.2002,146.2771,38039.0
2019-07-15 09:30:00,171.58,172.36,171.5,171.52,16580.0,146.7132,147.3802,146.6448,146.6619,16580.0
2019-07-15 09:35:00,171.86,172.03,171.5,171.5,3009.0,146.9526,147.098,146.6448,146.6448,3009.0
2019-07-15 09:40:00,171.57,171.82,171.36,171.69,4113.0,146.7047,146.9184,146.5251,146.8073,4113.0
2019-07-15 09:45:00,171.53,171.53,170.88,170.88,6523.0,146.6705,146.6705,146.1147,146.1147,6523.0
2019-07-15 09:50:00,170.72,170.84,170.52,170.84,17863.0,145.9779,146.0805,145.8069,146.0805,17863.0
2019-07-15 09:55:00,170.89,171.08,170.37,170.46,15565.0,146.1232,146.2857,145.6786,145.7555,15565.0
2019-07-15 10:00:00,170.5,170.5,170.19,170.36,19032.0,145.7897,145.7897,145.5247,145.67,19032.0
2019-07-15 10:05:00,170.4,170.44,170.25,170.28,5348.0,145.7042,145.7384,145.576,145.6016,5348.0
2019-07-15 10:10:00,170.18,170.29,169.92,170.25,4355.0,145.5161,145.6102,145.2938,145.576,4355.0
2019-07-15 10:15:00,170.37,170.51,170.33,170.41,3491.0,145.6786,145.7983,145.6444,145.7128,3491.0
2019-07-15 10:20:00,170.27,170.49,170.13,170.13,1753.0,145.5931,145.7812,145.4734,145.4734,1753.0
2019-07-15 10:25:00,170.16,170.7,170.13,170.7,9395.0,145.499,145.9608,145.4734,145.9608,9395.0
2019-07-15 10:30:00,170.75,170.99,170.61,170.86,4848.0,146.0035,146.2087,145.8838,146.0976,4848.0
2019-07-15 10:35:00,170.82,171.02,170.8,170.85,4103.0,146.0634,146.2344,146.0463,146.089,4103.0
2019-07-15 10:40:00,170.89,170.92,170.68,170.8,6999.0,146.1232,146.1489,145.9437,146.0463,6999.0
2019-07-15 10:45:00,170.78,171.07,170.69,171.07,43673.0,146.0292,146.2771,145.9522,146.2771,43673.0
2019-07-15 10:50:00,171.06,171.12,170.87,170.96,3900.0,146.2686,146.3199,146.1061,146.1831,3900.0
2019-07-15 10:55:00,170.85,170.85,170.71,170.83,3483.0,146.089,146.089,145.9693,146.0719,3483.0
2019-07-15 11:00:00,170.84,170.84,170.62,170.63,3300.0,146.0805,146.0805,145.8924,145.9009,3300.0
2019-07-15 11:05:00,170.7,170.8,170.63,170.8,5189.0,145.9608,146.0463,145.9009,146.0463,5189.0
2019-07-15 11:10:00,170.7,170.85,170.64,170.84,1920.0,145.9608,146.089,145.9095,146.0805,1920.0
2019-07-15 11:15:00,170.86,170.93,170.83,170.93,3510.0,146.0976,146.1574,146.0719,146.1574,3510.0
2019-07-15 11:20:00,171.01,171.17,171.01,171.17,525.0,146.2258,146.3626,146.2258,146.3626,525.0
2019-07-15 11:25:00,171.26,171.26,171.08,171.08,918.0,146.4396,146.4396,146.2857,146.2857,918.0
2019-07-15 11:30:00,171.06,171.12,170.99,171.0,2135.0,146.2686,146.3199,146.2087,146.2173,2135.0
2019-07-15 11:35:00,171.0,171.11,170.97,171.11,8366.0,146.2173,146.3113,146.1916,146.3113,8366.0
2019-07-15 11:40:00,171.09,171.4,171.04,171.32,4197.0,146.2942,146.5593,146.2515,146.4909,4197.0
2019-07-15 11:45:00,171.3,171.3,171.15,171.15,2638.0,146.4738,146.4738,146.3455,146.3455,2638.0
2019-07-15 11:50:00,171.15,171.27,171.09,171.23,2647.0,146.3455,146.4482,146.2942,146.414,2647.0
2019-07-15 11:55:00,171.19,171.19,170.96,171.05,3865.0,146.3797,146.3797,146.1831,146.26,3865.0
2019-07-15 12:00:00,171.02,171.14,170.97,170.97,2200.0,146.2344,146.337,146.1916,146.1916,2200.0
2019-07-15 12:05:00,170.94,170.94,170.79,170.86,1000.0,146.166,146.166,146.0377,146.0976,1000.0
2019-07-15 12:10:00,170.84,171.02,170.84,170.96,1848.0,146.0805,146.2344,146.0805,146.1831,1848.0
2019-07-15 12:15:00,170.98,171.12,170.95,171.12,1000.0,146.2002,146.3199,146.1745,146.3199,1000.0
2019-07-15 12:20:00,171.18,171.26,171.12,171.12,1584.0,146.3712,146.4396,146.3199,146.3199,1584.0
2019-07-15 12:25:00,171.13,171.2,171.05,171.05,3901.0,146.3284,146.3883,146.26,146.26,3901.0
2019-07-15 12:30:00,171.0,171.04,170.97,171.03,2100.0,146.2173,146.2515,146.1916,146.2429,2100.0
2019-07-15 12:35:00,171.03,171.03,170.98,170.98,300.0,146.2429,146.2429,146.2002,146.2002,300.0
2019-07-15 12:40:00,170.97,171.04,170.96,171.03,1700.0,146.1916,146.2515,146.1831,146.2429,1700.0
2019-07-15 12:45:00,171.02,171.16,170.98,171.15,2557.0,146.2344,146.3541,146.2002,146.3455,2557.0
2019-07-15 12:50:00,171.12,171.22,171.1,171.22,2124.0,146.3199,146.4054,146.3028,146.4054,2124.0
2019-07-15 12:55:00,171.25,171.31,171.18,171.29,1750.0,146.4311,146.4824,146.3712,146.4653,1750.0
2019-07-15 13:00:00,171.27,171.3,171.24,171.26,2700.0,146.4482,146.4738,146.4225,146.4396,2700.0
2019-07-15 13:05:00,171.24,171.25,171.14,171.14,1100.0,146.4225,146.4311,146.337,146.337,1100.0
2019-07-15 13:10:00,171.15,171.16,171.1,171.13,1109.0,146.3455,146.3541,146.3028,146.3284,1109.0
2019-07-15 13:15:00,171.15,171.32,171.15,171.3,3167.0,146.3455,146.4909,146.3455,146.4738,3167.0
2019-07-15 13:20:00,171.28,171.28,171.17,171.17,2047.0,146.4567,146.4567,146.3626,146.3626,2047.0
2019-07-15 13:25:00,171.13,171.13,171.01,171.01,1600.0,146.3284,146.3284,146.2258,146.2258,1600.0
2019-07-15 13:30:00,171.0,171.1,170.98,171.1,1430.0,146.2173,146.3028,146.2002,146.3028,1430.0
2019-07-15 13:35:00,171.21,171.33,171.2,171.33,2782.0,146.3968,146.4995,146.3883,146.4995,2782.0
2019-07-15 13:40:00,171.41,171.41,171.33,171.35,4124.0,146.5679,146.5679,146.4995,146.5166,4124.0
2019-07-15 13:45:00,171.31,171.36,171.24,171.24,2467.0,146.4824,146.5251,146.4225,146.4225,2467.0
2019-07-15 13:50:00,171.24,171.3,171.24,171.3,2058.0,146.4225,146.4738,146.4225,146.4738,2058.0
2019-07-15 13:55:00,171.32,171.43,171.3,171.3,1939.0,146.4909,146.585,146.4738,146.4738,1939.0
2019-07-15 14:00:00,171.33,171.4,171.32,171.32,1082.0,146.4995,146.5593,146.4909,146.4909,1082.0
2019-07-15 14:05:00,171.3,171.35,171.23,171.34,2768.0,146.4738,146.5166,146.414,146.508,2768.0
2019-07-15 14:10:00,171.32,171.32,171.12,171.26,1400.0,146.4909,146.4909,146.3199,146.4396,1400.0
2019-07-15 14:15:00,171.27,171.38,171.25,171.38,3626.0,146.4482,146.5422,146.4311,146.5422,3626.0
2019-07-15 14:20:00,171.35,171.41,171.33,171.33,2526.0,146.5166,146.5679,146.4995,146.4995,2526.0
2019-07-15 14:25:00,171.42,171.48,171.37,171.43,1291.0,146.5764,146.6277,146.5337,146.585,1291.0
2019-07-15 14:30:00,171.38,171.38,171.29,171.29,600.0,146.5422,146.5422,146.4653,146.4653,600.0
2019-07-15 14:35:00,171.28,171.32,171.17,171.19,2010.0,146.4567,146.4909,146.3626,146.3797,2010.0
2019-07-15 14:40:00,171.19,171.26,171.13,171.24,2488.0,146.3797,146.4396,146.3284,146.4225,2488.0
2019-07-15 14:45:00,171.28,171.38,171.26,171.38,6246.0,146.4567,146.5422,146.4396,146.5422,6246.0
2019-07-15 14:50:00,171.39,171.51,171.39,171.47,3266.0,146.5508,146.6534,146.5508,146.6192,3266.0
2019-07-15 14:55:00,171.47,171.5,171.46,171.46,1500.0,146.6192,146.6448,146.6106,146.6106,1500.0
2019-07-15 15:00:00,171.5,171.5,171.33,171.38,3062.0,146.6448,146.6448,146.4995,146.5422,3062.0
2019-07-15 15:05:00,171.41,171.41,171.33,171.4,4247.0,146.5679,146.5679,146.4995,146.5593,4247.0
2019-07-15 15:10:00,171.38,171.39,171.26,171.28,3700.0,146.5422,146.5508,146.4396,146.4567,3700.0
2019-07-15 15:15:00,171.24,171.33,171.23,171.3,1604.0,146.4225,146.4995,146.414,146.4738,1604.0
2019-07-15 15:20:00,171.28,171.35,171.26,171.33,3077.0,146.4567,146.5166,146.4396,146.4995,3077.0
2019-07-15 15:25:00,171.31,171.31,171.26,171.31,3963.0,146.4824,146.4824,146.4396,146.4824,3963.0
2019-07-15 15:30:00,171.29,171.36,171.27,171.28,4036.0,146.4653,146.5251,146.4482,146.4567,4036.0
2019-07-15 15:35:00,171.22,171.28,171.19,171.22,5563.0,146.4054,146.4567,146.3797,146.4054,5563.0
2019-07-15 15:40:00,171.23,171.34,171.19,171.19,6596.0,146.414,146.508,146.3797,146.3797,6596.0
2019-07-15 15:45:00,171.17,171.17,171.08,171.14,9231.0,146.3626,146.3626,146.2857,146.337,9231.0
2019-07-15 15:50:00,171.14,171.17,171.08,171.14,16530.0,146.337,146.3626,146.2857,146.337,16530.0
2019-07-15 15:55:00,171.16,171.18,171.0,171.13,32611.0,146.3541,146.3712,146.2173,146.3284,32611.0
2019-07-16 09:30:00,170.01,170.91,169.31,169.89,25508.0,145.3708,146.1403,144.7722,145.2682,25508.0
2019-07-16 09:35:00,170.07,170.58,169.86,170.47,3177.0,145.4221,145.8582,145.2425,145.7641,3177.0
2019-07-16 09:40:00,170.51,170.89,170.51,170.68,7172.0,145.7983,146.1232,145.7983,145.9437,7172.0
2019-07-16 09:45:00,170.76,171.13,170.76,171.13,2500.0,146.0121,146.3284,146.0121,146.3284,2500.0
2019-07-16 09:50:00,171.36,171.76,171.29,171.76,4401.0,146.5251,146.8671,146.4653,146.8671,4401.0
2019-07-16 09:55:00,171.76,171.88,171.4,171.64,8862.0,146.8671,146.9697,146.5593,146.7645,8862.0
2019-07-16 10:00:00,171.57,172.0,171.4,172.0,14414.0,146.7047,147.0724,146.5593,147.0724,14414.0
2019-07-16 10:05:00,172.09,172.21,171.71,172.05,6105.0,147.1493,147.2519,146.8244,147.1151,6105.0
2019-07-16 10:10:00,172.04,172.39,172.04,172.1,4741.0,147.1066,147.4058,147.1066,147.1579,4741.0
2019-07-16 10:15:00,172.13,172.29,172.1,172.29,2920.0,147.1835,147.3203,147.1579,147.3203,2920.0
2019-07-16 10:20:00,172.36,172.6,172.32,172.33,3381.0,147.3802,147.5854,147.346,147.3545,3381.0
2019-07-16 10:25:00,172.36,172.36,172.09,172.25,1183.0,147.3802,147.3802,147.1493,147.2861,1183.0
2019-07-16 10:30:00,172.28,172.29,171.95,172.13,17009.0,147.3118,147.3203,147.0296,147.1835,17009.0
2019-07-16 10:35:00,172.1,172.17,172.08,172.1,1000.0,147.1579,147.2177,147.1408,147.1579,1000.0
2019-07-16 10:40:00,172.06,172.16,171.94,172.16,1703.0,147.1237,147.2092,147.0211,147.2092,1703.0
2019-07-16 10:45:00,172.25,172.32,172.1,172.25,4061.0,147.2861,147.346,147.1579,147.2861,4061.0
2019-07-16 10:50:00,172.15,172.16,172.01,172.06,2737.0,147.2006,147.2092,147.0809,147.1237,2737.0
2019-07-16 10:55:00,172.14,172.3,172.11,172.21,5270.0,147.1921,147.3289,147.1664,147.2519,5270.0
2019-07-16 11:00:00,172.2,172.33,172.01,172.29,3400.0,147.2434,147.3545,147.0809,147.3203,3400.0
2019-07-16 11:05:00,172.25,172.26,172.02,172.07,950.0,147.2861,147.2947,147.0895,147.1322,950.0
2019-07-16 11:10:00,172.11,172.41,172.11,172.36,6014.0,147.1664,147.4229,147.1664,147.3802,6014.0
2019-07-16 11:15:00,172.33,172.33,172.21,172.21,1153.0,147.3545,147.3545,147.2519,147.2519,1153.0
2019-07-16 11:20:00,172.21,172.21,172.04,172.09,1642.0,147.2519,147.2519,147.1066,147.1493,1642.0
2019-07-16 11:25:00,172.0,172.04,171.82,171.9,4700.0,147.0724,147.1066,146.9184,146.9868,4700.0
2019-07-16 11:30:00,171.91,172.04,171.81,172.04,3370.0,146.9954,147.1066,146.9099,147.1066,3370.0
2019-07-16 11:35:00,172.15,172.18,171.98,172.03,2000.0,147.2006,147.2263,147.0553,147.098,2000.0
2019-07-16 11:40:00,172.0,172.06,171.96,172.06,1523.0,147.0724,147.1237,147.0382,147.1237,1523.0
2019-07-16 11:45:00,171.99,172.28,171.99,172.08,2400.0,147.0638,147.3118,147.0638,147.1408,2400.0
2019-07-16 11:50:00,172.12,172.25,172.12,172.18,800.0,147.175,147.2861,147.175,147.2263,800.0
2019-07-16 11:55:00,172.19,172.19,171.99,172.01,10556.0,147.2348,147.2348,147.0638,147.0809,10556.0
2019-07-16 12:00:00,171.96,172.06,171.95,172.05,5000.0,147.0382,147.1237,147.0296,147.1151,5000.0
2019-07-16 12:05:00,172.0,172.15,171.96,172.06,4050.0,147.0724,147.2006,147.0382,147.1237,4050.0
2019-07-16 12:10:00,172.09,172.13,172.05,172.12,1300.0,147.1493,147.1835,147.1151,147.175,1300.0
2019-07-16 12:15:00,172.08,172.09,171.5,171.5,3091.0,147.1408,147.1493,146.6448,146.6448,3091.0
2019-07-16 12:20:00,171.53,171.78,171.53,171.73,4635.0,146.6705,146.8842,146.6705,146.8415,4635.0
2019-07-16 12:25:00,171.82,171.91,171.79,171.87,3250.0,146.9184,146.9954,146.8928,146.9612,3250.0
2019-07-16 12:30:00,171.87,171.98,171.82,171.93,4372.0,146.9612,147.0553,146.9184,147.0125,4372.0
2019-07-16 12:35:00,171.93,172.01,171.9,171.92,2532.0,147.0125,147.0809,146.9868,147.004,2532.0
2019-07-16 12:40:00,172.1,172.1,172.03,172.03,704.0,147.1579,147.1579,147.098,147.098,704.0
2019-07-16 12:45:00,172.0,172.04,171.87,171.87,1732.0,147.0724,147.1066,146.9612,146.9612,1732.0
2019-07-16 12:50:00,171.84,171.84,171.71,171.73,800.0,146.9355,146.9355,146.8244,146.8415,800.0
2019-07-16 12:55:00,171.71,171.8,171.7,171.79,1909.0,146.8244,146.9013,146.8158,146.8928,1909.0
2019-07-16 13:00:00,171.84,172.11,171.84,172.11,3656.0,146.9355,147.1664,146.9355,147.1664,3656.0
2019-07-16 13:05:00,172.17,172.2,172.1,172.1,1200.0,147.2177,147.2434,147.1579,147.1579,1200.0
2019-07-16 13:10:00,172.18,172.18,172.1,172.13,2701.0,147.2263,147.2263,147.1579,147.1835,2701.0
2019-07-16 13:15:00,172.13,172.22,172.13,172.17,1470.0,147.1835,147.2605,147.1835,147.2177,1470.0
2019-07-16 13:20:00,172.14,172.31,172.14,172.26,1636.0,147.1921,147.3374,147.1921,147.2947,1636.0
2019-07-16 13:25:00,172.25,172.38,172.22,172.34,2086.0,147.2861,147.3973,147.2605,147.3631,2086.0
2019-07-16 13:30:00,172.33,172.33,172.26,172.26,2044.0,147.3545,147.3545,147.2947,147.2947,2044.0
2019-07-16 13:35:00,172.27,172.35,172.14,172.17,6100.0,147.3032,147.3716,147.1921,147.2177,6100.0
2019-07-16 13:40:00,172.17,172.32,172.17,172.25,1200.0,147.2177,147.346,147.2177,147.2861,1200.0
2019-07-16 13:45:00,172.25,172.27,172.09,172.27,2936.0,147.2861,147.3032,147.1493,147.3032,2936.0
2019-07-16 13:50:00,172.32,172.33,172.27,172.28,3252.0,147.346,147.3545,147.3032,147.3118,3252.0
2019-07-16 13:55:00,172.29,172.29,172.16,172.16,2812.0,147.3203,147.3203,147.2092,147.2092,2812.0
2019-07-16 14:00:00,172.18,172.2,172.11,172.14,3780.0,147.2263,147.2434,147.1664,147.1921,3780.0
2019-07-16 14:05:00,172.19,172.3,172.19,172.26,5677.0,147.2348,147.3289,147.2348,147.2947,5677.0
2019-07-16 14:10:00,172.29,172.31,172.09,172.17,4478.0,147.3203,147.3374,147.1493,147.2177,4478.0
2019-07-16 14:15:00,172.2,172.2,172.11,172.12,3145.0,147.2434,147.2434,147.1664,147.175,3145.0
2019-07-16 14:20:00,172.12,172.12,171.94,172.1,3603.0,147.175,147.175,147.0211,147.1579,3603.0
2019-07-16 14:25:00,172.1,172.17,172.05,172.17,5180.0,147.1579,147.2177,147.1151,147.2177,5180.0
2019-07-16 14:30:00,172.17,172.18,172.0,172.03,5993.0,147.2177,147.2263,147.0724,147.098,5993.0
2019-07-16 14:35:00,172.06,172.22,172.03,172.22,2994.0,147.1237,147.2605,147.098,147.2605,2994.0
2019-07-16 14:40:00,172.17,172.39,172.14,172.38,4700.0,147.2177,147.4058,147.1921,147.3973,4700.0
2019-07-16 14:45:00,172.43,172.55,172.27,172.52,5714.0,147.44,147.5426,147.3032,147.517,5714.0
2019-07-16 14:50:00,172.53,172.55,172.36,172.44,5109.0,147.5255,147.5426,147.3802,147.4486,5109.0
2019-07-16 14:55:00,172.43,172.46,172.36,172.39,3612.0,147.44,147.4657,147.3802,147.4058,3612.0
2019-07-16 15:00:00,172.36,172.39,172.28,172.39,2691.0,147.3802,147.4058,147.3118,147.4058,2691.0
2019-07-16 15:05:00,172.42,172.54,172.41,172.47,5030.0,147.4315,147.5341,147.4229,147.4742,5030.0
2019-07-16 15:10:00,172.45,172.58,172.44,172.5,3808.0,147.4571,147.5683,147.4486,147.4999,3808.0
2019-07-16 15:15:00,172.43,172.47,172.32,172.35,4376.0,147.44,147.4742,147.346,147.3716,4376.0
2019-07-16 15:20:00,172.37,172.39,172.28,172.28,5128.0,147.3887,147.4058,147.3118,147.3118,5128.0
2019-07-16 15:25:00,172.2,172.23,172.15,172.15,4306.0,147.2434,147.269,147.2006,147.2006,4306.0
2019-07-16 15:30:00,172.16,172.3,172.15,172.19,10096.0,147.2092,147.3289,147.2006,147.2348,10096.0
2019-07-16 15:35:00,172.19,172.28,172.17,172.22,21317.0,147.2348,147.3118,147.2177,147.2605,21317.0
2019-07-16 15:40:00,172.19,172.33,172.19,172.32,11251.0,147.2348,147.3545,147.2348,147.346,11251.0
2019-07-16 15:45:00,172.31,172.41,172.3,172.37,7963.0,147.3374,147.4229,147.3289,147.3887,7963.0
2019-07-16 15:50:00,172.38,172.53,172.38,172.53,13205.0,147.3973,147.5255,147.3973,147.5255,13205.0
2019-07-16 15:55:00,172.56,172.56,172.32,172.35,40145.0,147.5512,147.5512,147.346,147.3716,40145.0
2019-07-17 09:30:00,172.09,172.22,171.06,171.23,14427.0,147.1493,147.2605,146.2686,146.414,14427.0
2019-07-17 09:35:00,171.02,171.52,171.01,171.45,4318.0,146.2344,146.6619,146.2258,146.6021,4318.0
2019-07-17 09:40:00,171.44,171.44,171.21,171.39,2622.0,146.5935,146.5935,146.3968,146.5508,2622.0
2019-07-17 09:45:00,171.43,171.45,171.06,171.24,9857.0,146.585,146.6021,146.2686,146.4225,9857.0
2019-07-17 09:50:00,171.32,171.71,171.26,171.65,5198.0,146.4909,146.8244,146.4396,146.7731,5198.0
2019-07-17 09:55:00,171.69,172.17,171.69,171.81,6262.0,146.8073,147.2177,146.8073,146.9099,6262.0
2019-07-17 10:00:00,171.86,171.87,171.39,171.49,7249.0,146.9526,146.9612,146.5508,146.6363,7249.0
2019-07-17 10:05:00,171.55,171.83,171.44,171.44,6412.0,146.6876,146.927,146.5935,146.5935,6412.0
2019-07-17 10:10:00,171.48,171.63,171.27,171.27,5704.0,146.6277,146.756,146.4482,146.4482,5704.0
2019-07-17 10:15:00,171.25,171.7,171.25,171.51,6822.0,146.4311,146.8158,146.4311,146.6534,6822.0
2019-07-17 10:20:00,171.52,171.61,171.25,171.42,5208.0,146.6619,146.7389,146.4311,146.5764,5208.0
2019-07-17 10:25:00,171.27,171.3,171.13,171.2,8753.0,146.4482,146.4738,146.3284,146.3883,8753.0
2019-07-17 10:30:00,171.16,171.16,170.46,170.74,25931.0,146.3541,146.3541,145.7555,145.995,25931.0
2019-07-17 10:35:00,170.8,170.8,170.36,170.37,10446.0,146.0463,146.0463,145.67,145.6786,10446.0
2019-07-17 10:40:00,170.37,170.61,170.18,170.46,16334.0,145.6786,145.8838,145.5161,145.7555,16334.0
2019-07-17 10:45:00,170.53,170.55,170.0,170.13,8651.0,145.8154,145.8325,145.3622,145.4734,8651.0
2019-07-17 10:50:00,170.16,170.24,169.77,169.89,7417.0,145.499,145.5674,145.1655,145.2682,7417.0
2019-07-17 10:55:00,169.97,170.45,169.82,170.45,8603.0,145.3366,145.747,145.2083,145.747,8603.0
2019-07-17 11:00:00,170.45,170.65,170.34,170.52,11857.0,145.747,145.918,145.6529,145.8069,11857.0
2019-07-17 11:05:00,170.5,170.53,170.32,170.36,11039.0,145.7897,145.8154,145.6358,145.67,11039.0
2019-07-17 11:10:00,170.4,170.64,170.37,170.52,4034.0,145.7042,145.9095,145.6786,145.8069,4034.0
2019-07-17 11:15:00,170.41,170.48,170.26,170.28,20929.0,145.7128,145.7726,145.5845,145.6016,20929.0
2019-07-17 11:20:00,170.32,170.38,170.17,170.31,9206.0,145.6358,145.6871,145.5076,145.6273,9206.0
2019-07-17 11:25:00,170.26,170.33,170.17,170.26,5585.0,145.5845,145.6444,145.5076,145.5845,5585.0
2019-07-17 11:30:00,170.22,170.36,170.16,170.16,4552.0,145.5503,145.67,145.499,145.499,4552.0
2019-07-17 11:35:00,170.07,170.2,170.06,170.17,6891.0,145.4221,145.5332,145.4135,145.5076,6891.0
2019-07-17 11:40:00,170.14,170.43,170.12,170.42,4240.0,145.4819,145.7299,145.4648,145.7213,4240.0
2019-07-17 11:45:00,170.44,170.58,170.33,170.57,4275.0,145.7384,145.8582,145.6444,145.8496,4275.0
2019-07-17 11:50:00,170.62,170.62,170.45,170.58,3470.0,145.8924,145.8924,145.747,145.8582,3470.0
2019-07-17 11:55:00,170.63,170.63,170.22,170.24,3054.0,145.9009,145.9009,145.5503,145.5674,3054.0
2019-07-17 12:00:00,170.24,170.32,170.11,170.16,6987.0,145.5674,145.6358,145.4563,145.499,6987.0
2019-07-17 12:05:00,170.1,170.18,170.09,170.14,6881.0,145.4477,145.5161,145.4392,145.4819,6881.0
2019-07-17 12:10:00,170.15,170.23,169.92,170.13,24505.0,145.4905,145.5589,145.2938,145.4734,24505.0
2019-07-17 12:15:00,170.08,170.1,169.94,170.09,9430.0,145.4306,145.4477,145.3109,145.4392,9430.0
2019-07-17 12:20:00,170.06,170.09,169.93,170.02,7397.0,145.4135,145.4392,145.3024,145.3793,7397.0
2019-07-17 12:25:00,169.96,170.17,169.95,170.05,15327.0,145.328,145.5076,145.3195,145.405,15327.0
2019-07-17 12:30:00,170.02,170.29,169.98,170.28,16940.0,145.3793,145.6102,145.3451,145.6016,16940.0
2019-07-17 12:35:00,170.26,170.35,170.18,170.3,13782.0,145.5845,145.6615,145.5161,145.6187,13782.0
2019-07-17 12:40:00,170.3,170.39,170.21,170.24,5130.0,145.6187,145.6957,145.5418,145.5674,5130.0
2019-07-17 12:45:00,170.2,170.23,170.09,170.09,1533.0,145.5332,145.5589,145.4392,145.4392,1533.0
2019-07-17 12:50:00,170.09,170.32,170.07,170.29,13627.0,145.4392,145.6358,145.4221,145.6102,13627.0
2019-07-17 12:55:00,170.34,170.34,170.16,170.28,4500.0,145.6529,145.6529,145.499,145.6016,4500.0
2019-07-17 13:00:00,170.26,170.4,170.26,170.27,1700.0,145.5845,145.7042,145.5845,145.5931,1700.0
2019-07-17 13:05:00,170.28,170.64,170.28,170.52,6107.0,145.6016,145.9095,145.6016,145.8069,6107.0
2019-07-17 13:10:00,170.5,170.59,170.48,170.59,5917.0,145.7897,145.8667,145.7726,145.8667,5917.0
2019-07-17 13:15:00,170.56,170.56,170.35,170.41,14495.0,145.8411,145.8411,145.6615,145.7128,14495.0
2019-07-17 13:20:00,170.37,170.37,170.22,170.23,2614.0,145.6786,145.6786,145.5503,145.5589,2614.0
2019-07-17 13:25:00,170.22,170.33,170.21,170.33,1846.0,145.5503,145.6444,145.5418,145.6444,1846.0
2019-07-17 13:30:00,170.35,170.35,170.28,170.34,1937.0,145.6615,145.6615,145.6016,145.6529,1937.0
2019-07-17 13:35:00,170.28,170.28,170.14,170.2,3410.0,145.6016,145.6016,145.4819,145.5332,3410.0
2019-07-17 13:40:00,170.13,170.28,170.04,170.2,5852.0,145.4734,145.6016,145.3964,145.5332,5852.0
2019-07-17 13:45:00,170.13,170.25,170.13,170.21,1864.0,145.4734,145.576,145.4734,145.5418,1864.0
2019-07-17 13:50:00,170.22,170.26,170.09,170.26,3118.0,145.5503,145.5845,145.4392,145.5845,3118.0
2019-07-17 13:55:00,170.22,170.28,170.17,170.2,5890.0,145.5503,145.6016,145.5076,145.5332,5890.0
2019-07-17 14:00:00,170.14,170.16,169.88,169.88,3410.0,145.4819,145.499,145.2596,145.2596,3410.0
2019-07-17 14:05:00,169.89,169.94,169.79,169.82,3005.0,145.2682,145.3109,145.1826,145.2083,3005.0
2019-07-17 14:10:00,169.8,169.95,169.76,169.84,4162.0,145.1912,145.3195,145.157,145.2254,4162.0
2019-07-17 14:15:00,169.76,169.9,169.76,169.89,2300.0,145.157,145.2767,145.157,145.2682,2300.0
2019-07-17 14:20:00,169.86,169.94,169.8,169.86,3409.0,145.2425,145.3109,145.1912,145.2425,3409.0
2019-07-17 14:25:00,169.82,170.14,169.82,169.91,24598.0,145.2083,145.4819,145.2083,145.2853,24598.0
2019-07-17 14:30:00,169.9,169.95,169.7,169.81,6448.0,145.2767,145.3195,145.1057,145.1997,6448.0
2019-07-17 14:35:00,169.8,169.84,169.69,169.74,5120.0,145.1912,145.2254,145.0971,145.1399,5120.0
2019-07-17 14:40:00,169.74,169.81,169.63,169.63,5258.0,145.1399,145.1997,145.0458,145.0458,5258.0
2019-07-17 14:45:00,169.63,169.82,169.61,169.78,3700.0,145.0458,145.2083,145.0287,145.1741,3700.0
2019-07-17 14:50:00,169.81,169.81,169.48,169.53,5609.0,145.1997,145.1997,144.9176,144.9603,5609.0
2019-07-17 14:55:00,169.55,169.61,169.51,169.54,5567.0,144.9774,145.0287,144.9432,144.9689,5567.0
2019-07-17 15:00:00,169.5,169.5,169.1,169.11,7272.0,144.9347,144.9347,144.5926,144.6012,7272.0
2019-07-17 15:05:00,169.11,169.34,169.04,169.34,5789.0,144.6012,144.7979,144.5413,144.7979,5789.0
2019-07-17 15:10:00,169.34,169.46,169.28,169.46,3261.0,144.7979,144.9005,144.7466,144.9005,3261.0
2019-07-17 15:15:00,169.46,169.58,169.45,169.55,4087.0,144.9005,145.0031,144.8919,144.9774,4087.0
2019-07-17 15:20:00,169.55,169.57,169.23,169.25,3801.0,144.9774,144.9945,144.7038,144.7209,3801.0
2019-07-17 15:25:00,169.22,169.29,169.08,169.08,4790.0,144.6953,144.7551,144.5755,144.5755,4790.0
2019-07-17 15:30:00,169.09,169.64,169.07,169.59,12758.0,144.5841,145.0544,144.567,145.0116,12758.0
2019-07-17 15:35:00,169.57,169.59,169.33,169.39,10878.0,144.9945,145.0116,144.7893,144.8406,10878.0
2019-07-17 15:40:00,169.41,169.41,169.18,169.29,9892.0,144.8577,144.8577,144.6611,144.7551,9892.0
2019-07-17 15:45:00,169.3,169.49,169.28,169.38,17210.0,144.7637,144.9261,144.7466,144.8321,17210.0
2019-07-17 15:50:00,169.38,169.59,169.37,169.4,29768.0,144.8321,145.0116,144.8235,144.8492,29768.0
2019-07-17 15:55:00,169.35,169.41,169.16,169.3,60516.0,144.8064,144.8577,144.644,144.7637,60516.0
2019-07-18 09:30:00,169.11,169.11,168.18,168.43,22664.0,144.6012,144.6012,143.806,144.0198,22664.0
2019-07-18 09:35:00,168.57,169.48,168.46,169.42,7645.0,144.1395,144.9176,144.0454,144.8663,7645.0
2019-07-18 09:40:00,169.31,169.35,168.79,169.15,3480.0,144.7722,144.8064,144.3276,144.6354,3480.0
2019-07-18 09:45:00,169.3,169.7,168.96,169.02,14102.0,144.7637,145.1057,144.4729,144.5242,14102.0
2019-07-18 09:50:00,169.13,169.3,168.73,169.08,9952.0,144.6183,144.7637,144.2763,144.5755,9952.0
2019-07-18 09:55:00,169.08,169.15,168.67,168.88,18110.0,144.5755,144.6354,144.225,144.4045,18110.0
2019-07-18 10:00:00,168.88,168.88,168.22,168.23,6200.0,144.4045,144.4045,143.8402,143.8487,6200.0
2019-07-18 10:05:00,168.31,168.42,168.11,168.17,10687.0,143.9171,144.0112,143.7461,143.7974,10687.0
2019-07-18 10:10:00,168.14,168.5,168.14,168.39,6130.0,143.7718,144.0796,143.7718,143.9855,6130.0
2019-07-18 10:15:00,168.33,168.56,168.19,168.52,14930.0,143.9342,144.1309,143.8145,144.0967,14930.0
2019-07-18 10:20:00,168.59,168.95,168.59,168.62,4509.0,144.1566,144.4644,144.1566,144.1822,4509.0
2019-07-18 10:25:00,168.62,168.62,168.23,168.4,10170.0,144.1822,144.1822,143.8487,143.9941,10170.0
2019-07-18 10:30:00,168.42,168.67,168.33,168.34,14175.0,144.0112,144.225,143.9342,143.9428,14175.0
2019-07-18 10:35:00,168.39,168.42,168.13,168.23,11671.0,143.9855,144.0112,143.7632,143.8487,11671.0
2019-07-18 10:40:00,168.3,168.45,168.28,168.28,5435.0,143.9086,144.0369,143.8915,143.8915,5435.0
2019-07-18 10:45:00,168.31,168.31,167.9,168.02,7597.0,143.9171,143.9171,143.5666,143.6692,7597.0
2019-07-18 10:50:00,168.02,168.06,167.86,167.91,9314.0,143.6692,143.7034,143.5324,143.5751,9314.0
2019-07-18 10:55:00,167.88,167.88,167.61,167.73,9388.0,143.5495,143.5495,143.3186,143.4212,9388.0
2019-07-18 11:00:00,167.72,168.05,167.72,168.03,6300.0,143.4126,143.6948,143.4126,143.6777,6300.0
2019-07-18 11:05:00,168.09,168.16,167.97,168.06,4622.0,143.729,143.7889,143.6264,143.7034,4622.0
2019-07-18 11:10:00,168.06,168.25,168.05,168.17,4429.0,143.7034,143.8658,143.6948,143.7974,4429.0
2019-07-18 11:15:00,168.18,168.25,168.09,168.16,4500.0,143.806,143.8658,143.729,143.7889,4500.0
2019-07-18 11:20:00,168.13,168.13,167.4,167.43,7174.0,143.7632,143.7632,143.139,143.1647,7174.0
2019-07-18 11:25:00,167.49,167.55,167.36,167.43,5510.0,143.216,143.2673,143.1048,143.1647,5510.0
2019-07-18 11:30:00,167.39,167.45,167.22,167.3,6200.0,143.1305,143.1818,142.9851,143.0535,6200.0
2019-07-18 11:35:00,167.27,167.27,166.96,167.2,10211.0,143.0279,143.0279,142.7628,142.968,10211.0
2019-07-18 11:40:00,167.24,167.24,166.86,166.91,9764.0,143.0022,143.0022,142.6773,142.72,9764.0
2019-07-18 11:45:00,166.83,167.15,166.65,167.15,18675.0,142.6516,142.9253,142.4977,142.9253,18675.0
2019-07-18 11:50:00,167.23,167.27,167.02,167.06,4920.0,142.9937,143.0279,142.8141,142.8483,4920.0
2019-07-18 11:55:00,167.09,167.17,167.05,167.08,6131.0,142.874,142.9424,142.8398,142.8654,6131.0
2019-07-18 12:00:00,167.07,167.22,167.06,167.2,6960.0,142.8569,142.9851,142.8483,142.968,6960.0
2019-07-18 12:05:00,167.19,167.26,167.07,167.26,4122.0,142.9595,143.0193,142.8569,143.0193,4122.0
2019-07-18 12:10:00,167.29,167.43,167.23,167.28,4395.0,143.045,143.1647,142.9937,143.0364,4395.0
2019-07-18 12:15:00,167.28,167.33,167.2,167.31,4487.0,143.0364,143.0792,142.968,143.0621,4487.0
2019-07-18 12:20:00,167.28,167.5,167.28,167.5,3060.0,143.0364,143.2245,143.0364,143.2245,3060.0
2019-07-18 12:25:00,167.49,167.51,167.38,167.42,4934.0,143.216,143.2331,143.1219,143.1561,4934.0
2019-07-18 12:30:00,167.41,167.71,167.4,167.71,5614.0,143.1476,143.4041,143.139,143.4041,5614.0
2019-07-18 12:35:00,167.72,167.76,167.62,167.7,3896.0,143.4126,143.4469,143.3271,143.3955,3896.0
2019-07-18 12:40:00,167.71,167.72,167.62,167.62,1600.0,143.4041,143.4126,143.3271,143.3271,1600.0
2019-07-18 12:45:00,167.59,167.74,167.49,167.71,4727.0,143.3015,143.4298,143.216,143.4041,4727.0
2019-07-18 12:50:00,167.73,167.74,167.58,167.58,11077.0,143.4212,143.4298,143.2929,143.2929,11077.0
2019-07-18 12:55:00,167.58,167.58,167.37,167.43,4300.0,143.2929,143.2929,143.1134,143.1647,4300.0
2019-07-18 13:00:00,167.48,167.51,167.38,167.5,3599.0,143.2074,143.2331,143.1219,143.2245,3599.0
2019-07-18 13:05:00,167.52,167.52,167.39,167.39,2200.0,143.2416,143.2416,143.1305,143.1305,2200.0
2019-07-18 13:10:00,167.36,167.47,167.3,167.47,6609.0,143.1048,143.1989,143.0535,143.1989,6609.0
2019-07-18 13:15:00,167.46,167.46,167.29,167.32,1700.0,143.1903,143.1903,143.045,143.0706,1700.0
2019-07-18 13:20:00,167.35,167.36,167.24,167.25,2200.0,143.0963,143.1048,143.0022,143.0108,2200.0
2019-07-18 13:25:00,167.18,167.34,167.14,167.21,8211.0,142.9509,143.0877,142.9167,142.9766,8211.0
2019-07-18 13:30:00,167.22,167.27,167.18,167.22,2870.0,142.9851,143.0279,142.9509,142.9851,2870.0
2019-07-18 13:35:00,167.24,167.33,167.21,167.33,2600.0,143.0022,143.0792,142.9766,143.0792,2600.0
2019-07-18 13:40:00,167.37,167.39,167.25,167.25,3475.0,143.1134,143.1305,143.0108,143.0108,3475.0
2019-07-18 13:45:00,167.25,167.26,167.06,167.08,7263.0,143.0108,143.0193,142.8483,142.8654,7263.0
2019-07-18 13:50:00,167.11,167.14,166.98,167.05,5872.0,142.8911,142.9167,142.7799,142.8398,5872.0
2019-07-18 13:55:00,167.07,167.26,167.05,167.25,8871.0,142.8569,143.0193,142.8398,143.0108,8871.0
2019-07-18 14:00:00,167.25,167.44,167.22,167.42,5075.0,143.0108,143.1732,142.9851,143.1561,5075.0
2019-07-18 14:05:00,167.42,167.48,167.33,167.37,5823.0,143.1561,143.2074,143.0792,143.1134,5823.0
2019-07-18 14:10:00,167.38,167.5,167.3,167.32,6227.0,143.1219,143.2245,143.0535,143.0706,6227.0
2019-07-18 14:15:00,167.33,167.5,167.29,167.46,7144.0,143.0792,143.2245,143.045,143.1903,7144.0
2019-07-18 14:20:00,167.45,167.52,167.42,167.5,4241.0,143.1818,143.2416,143.1561,143.2245,4241.0
2019-07-18 14:25:00,167.54,167.81,167.41,167.81,4640.0,143.2587,143.4896,143.1476,143.4896,4640.0
2019-07-18 14:30:00,167.8,167.89,167.77,167.89,7882.0,143.4811,143.558,143.4554,143.558,7882.0
2019-07-18 14:35:00,167.89,167.96,167.81,167.89,3300.0,143.558,143.6179,143.4896,143.558,3300.0
2019-07-18 14:40:00,167.81,168.03,167.8,168.02,5111.0,143.4896,143.6777,143.4811,143.6692,5111.0
2019-07-18 14:45:00,168.01,168.07,167.98,168.07,5161.0,143.6606,143.7119,143.635,143.7119,5161.0
2019-07-18 14:50:00,168.06,168.13,167.97,168.12,7904.0,143.7034,143.7632,143.6264,143.7547,7904.0
2019-07-18 14:55:00,168.06,168.19,168.0,168.19,6302.0,143.7034,143.8145,143.6521,143.8145,6302.0
2019-07-18 15:00:00,168.2,168.49,168.12,168.36,9360.0,143.8231,144.0711,143.7547,143.9599,9360.0
2019-07-18 15:05:00,168.39,168.39,168.14,168.23,8200.0,143.9855,143.9855,143.7718,143.8487,8200.0
2019-07-18 15:10:00,168.17,168.2,168.03,168.19,3644.0,143.7974,143.8231,143.6777,143.8145,3644.0
2019-07-18 15:15:00,168.18,168.18,167.98,168.01,4938.0,143.806,143.806,143.635,143.6606,4938.0
2019-07-18 15:20:00,167.99,168.06,167.87,167.89,5500.0,143.6435,143.7034,143.5409,143.558,5500.0
2019-07-18 15:25:00,167.85,168.03,167.72,167.99,7438.0,143.5238,143.6777,143.4126,143.6435,7438.0
2019-07-18 15:30:00,167.98,168.09,167.89,167.99,7347.0,143.635,143.729,143.558,143.6435,7347.0
2019-07-18 15:35:00,168.03,168.2,168.03,168.1,12478.0,143.6777,143.8231,143.6777,143.7376,12478.0
2019-07-18 15:40:00,168.09,168.11,167.86,167.98,15292.0,143.729,143.7461,143.5324,143.635,15292.0
2019-07-18 15:45:00,167.97,167.97,167.69,167.72,13239.0,143.6264,143.6264,143.387,143.4126,13239.0
2019-07-18 15:50:00,167.72,167.85,167.64,167.65,23828.0,143.4126,143.5238,143.3442,143.3528,23828.0
2019-07-18 15:55:00,167.69,168.02,167.68,167.94,46663.0,143.387,143.6692,143.3784,143.6008,46663.0
2019-07-19 09:30:00,168.71,169.51,168.66,169.5,33430.0,144.2592,144.9432,144.2164,144.9347,33430.0
2019-07-19 09:35:00,169.61,170.0,169.37,169.96,4442.0,145.0287,145.3622,144.8235,145.328,4442.0
2019-07-19 09:40:00,170.07,170.47,170.04,170.13,5650.0,145.4221,145.7641,145.3964,145.4734,5650.0
2019-07-19 09:45:00,170.05,170.22,169.85,170.1,2200.0,145.405,145.5503,145.234,145.4477,2200.0
2019-07-19 09:50:00,170.18,170.18,169.86,169.89,1900.0,145.5161,145.5161,145.2425,145.2682,1900.0
2019-07-19 09:55:00,169.79,170.14,169.76,170.12,4030.0,145.1826,145.4819,145.157,145.4648,4030.0
2019-07-19 10:00:00,170.03,170.17,170.02,170.17,1900.0,145.3879,145.5076,145.3793,145.5076,1900.0
2019-07-19 10:05:00,170.28,170.29,169.91,169.91,2435.0,145.6016,145.6102,145.2853,145.2853,2435.0
2019-07-19 10:10:00,169.93,170.0,169.86,169.86,1700.0,145.3024,145.3622,145.2425,145.2425,1700.0
2019-07-19 10:15:00,169.81,170.14,169.75,170.05,3400.0,145.1997,145.4819,145.1484,145.405,3400.0
2019-07-19 10:20:00,170.27,170.28,170.12,170.13,2877.0,145.5931,145.6016,145.4648,145.4734,2877.0
2019-07-19 10:25:00,170.07,170.07,169.85,170.0,1948.0,145.4221,145.4221,145.234,145.3622,1948.0
2019-07-19 10:30:00,170.05,170.26,170.0,170.04,3200.0,145.405,145.5845,145.3622,145.3964,3200.0
2019-07-19 10:35:00,170.0,170.14,169.96,170.13,3715.0,145.3622,145.4819,145.328,145.4734,3715.0
2019-07-19 10:40:00,170.06,170.07,169.89,170.02,2532.0,145.4135,145.4221,145.2682,145.3793,2532.0
2019-07-19 10:45:00,170.01,170.01,169.89,169.92,1300.0,145.3708,145.3708,145.2682,145.2938,1300.0
2019-07-19 10:50:00,169.97,170.02,169.76,169.84,3304.0,145.3366,145.3793,145.157,145.2254,3304.0
2019-07-19 10:55:00,169.87,170.1,169.79,169.99,4110.0,145.2511,145.4477,145.1826,145.3537,4110.0
2019-07-19 11:00:00,170.04,170.44,170.04,170.41,6337.0,145.3964,145.7384,145.3964,145.7128,6337.0
2019-07-19 11:05:00,170.4,170.85,170.36,170.58,7934.0,145.7042,146.089,145.67,145.8582,7934.0
2019-07-19 11:10:00,170.71,170.71,170.46,170.71,2500.0,145.9693,145.9693,145.7555,145.9693,2500.0
2019-07-19 11:15:00,170.59,170.6,170.44,170.6,2758.0,145.8667,145.8753,145.7384,145.8753,2758.0
2019-07-19 11:20:00,170.49,170.6,170.38,170.5,4400.0,145.7812,145.8753,145.6871,145.7897,4400.0
2019-07-19 11:25:00,170.46,170.56,170.42,170.46,2788.0,145.7555,145.8411,145.7213,145.7555,2788.0
2019-07-19 11:30:00,170.45,170.59,170.32,170.44,4305.0,145.747,145.8667,145.6358,145.7384,4305.0
2019-07-19 11:35:00,170.44,170.44,170.21,170.27,1800.0,145.7384,145.7384,145.5418,145.5931,1800.0
2019-07-19 11:40:00,170.1,170.19,169.93,170.13,4320.0,145.4477,145.5247,145.3024,145.4734,4320.0
2019-07-19 11:45:00,170.1,170.18,170.0,170.09,3454.0,145.4477,145.5161,145.3622,145.4392,3454.0
2019-07-19 11:50:00,170.08,170.13,169.91,169.91,4133.0,145.4306,145.4734,145.2853,145.2853,4133.0
2019-07-19 11:55:00,169.88,170.26,169.82,170.26,6457.0,145.2596,145.5845,145.2083,145.5845,6457.0
2019-07-19 12:00:00,170.34,171.55,170.34,171.52,39367.0,145.6529,146.6876,145.6529,146.6619,39367.0
2019-07-19 12:05:00,171.6,173.82,171.39,173.8,82832.0,146.7303,148.6286,146.5508,148.6115,82832.0
2019-07-19 12:10:00,173.93,174.27,173.48,173.71,76279.0,148.7226,149.0134,148.3379,148.5345,76279.0
2019-07-19 12:15:00,173.62,174.35,173.53,174.27,81319.0,148.4576,149.0818,148.3806,149.0134,81319.0
2019-07-19 12:20:00,174.25,175.18,174.18,174.63,124485.0,148.9963,149.7915,148.9364,149.3212,124485.0
2019-07-19 12:25:00,174.59,174.72,174.05,174.28,55022.0,149.287,149.3982,148.8253,149.0219,55022.0
2019-07-19 12:30:00,174.26,174.28,173.81,174.05,34941.0,149.0048,149.0219,148.62,148.8253,34941.0
2019-07-19 12:35:00,174.14,174.14,173.64,173.77,15919.0,148.9022,148.9022,148.4747,148.5858,15919.0
2019-07-19 12:40:00,173.76,173.76,173.26,173.35,24240.0,148.5773,148.5773,148.1497,148.2267,24240.0
2019-07-19 12:45:00,173.35,173.69,173.17,173.68,16587.0,148.2267,148.5174,148.0728,148.5089,16587.0
2019-07-19 12:50:00,173.67,173.97,173.55,173.97,9551.0,148.5003,148.7568,148.3977,148.7568,9551.0
2019-07-19 12:55:00,173.92,173.92,173.6,173.68,3807.0,148.7141,148.7141,148.4405,148.5089,3807.0
2019-07-19 13:00:00,173.68,173.88,173.58,173.76,7408.0,148.5089,148.6799,148.4234,148.5773,7408.0
2019-07-19 13:05:00,173.87,174.8,173.85,174.26,24149.0,148.6713,149.4666,148.6542,149.0048,24149.0
2019-07-19 13:10:00,174.33,174.34,173.85,173.87,6183.0,149.0647,149.0732,148.6542,148.6713,6183.0
2019-07-19 13:15:00,173.77,173.92,173.56,173.86,7174.0,148.5858,148.7141,148.4063,148.6628,7174.0
2019-07-19 13:20:00,174.01,174.09,173.93,174.06,4541.0,148.7911,148.8595,148.7226,148.8338,4541.0
2019-07-19 13:25:00,174.06,174.1,173.97,173.98,5137.0,148.8338,148.868,148.7568,148.7654,5137.0
2019-07-19 13:30:00,174.02,174.11,173.97,173.99,5212.0,148.7996,148.8766,148.7568,148.7739,5212.0
2019-07-19 13:35:00,173.9,173.92,173.75,173.9,5267.0,148.697,148.7141,148.5687,148.697,5267.0
2019-07-19 13:40:00,173.87,173.92,173.8,173.85,6066.0,148.6713,148.7141,148.6115,148.6542,6066.0
2019-07-19 13:45:00,173.85,173.96,173.85,173.92,5962.0,148.6542,148.7483,148.6542,148.7141,5962.0
2019-07-19 13:50:00,173.9,174.02,173.87,173.96,10579.0,148.697,148.7996,148.6713,148.7483,10579.0
2019-07-19 13:55:00,173.96,174.08,173.87,174.06,18184.0,148.7483,148.8509,148.6713,148.8338,18184.0
2019-07-19 14:00:00,174.05,174.09,173.85,173.86,5214.0,148.8253,148.8595,148.6542,148.6628,5214.0
2019-07-19 14:05:00,173.87,174.01,173.72,173.73,22114.0,148.6713,148.7911,148.5431,148.5516,22114.0
2019-07-19 14:10:00,173.74,174.16,173.72,174.04,16768.0,148.5602,148.9193,148.5431,148.8167,16768.0
2019-07-19 14:15:00,174.05,174.09,173.86,174.01,9265.0,148.8253,148.8595,148.6628,148.7911,9265.0
2019-07-19 14:20:00,174.03,174.12,173.94,174.02,7623.0,148.8082,148.8851,148.7312,148.7996,7623.0
2019-07-19 14:25:00,173.98,174.06,173.69,173.77,10593.0,148.7654,148.8338,148.5174,148.5858,10593.0
2019-07-19 14:30:00,173.72,173.79,173.26,173.44,15671.0,148.5431,148.6029,148.1497,148.3037,15671.0
2019-07-19 14:35:00,173.46,173.53,173.34,173.46,5227.0,148.3208,148.3806,148.2182,148.3208,5227.0
2019-07-19 14:40:00,173.49,173.8,173.49,173.79,7562.0,148.3464,148.6115,148.3464,148.6029,7562.0
2019-07-19 14:45:00,173.81,173.81,173.64,173.77,6886.0,148.62,148.62,148.4747,148.5858,6886.0
2019-07-19 14:50:00,173.73,173.89,173.65,173.86,5317.0,148.5516,148.6884,148.4832,148.6628,5317.0
2019-07-19 14:55:00,173.81,173.84,173.6,173.82,7804.0,148.62,148.6457,148.4405,148.6286,7804.0
2019-07-19 15:00:00,173.78,173.78,173.27,173.27,10907.0,148.5944,148.5944,148.1583,148.1583,10907.0
2019-07-19 15:05:00,173.22,173.28,173.16,173.21,23793.0,148.1155,148.1668,148.0642,148.107,23793.0
2019-07-19 15:10:00,173.21,173.23,173.07,173.2,8602.0,148.107,148.1241,147.9873,148.0984,8602.0
2019-07-19 15:15:00,173.19,173.27,173.01,173.06,7043.0,148.0899,148.1583,147.936,147.9787,7043.0
2019-07-19 15:20:00,173.06,173.1,172.65,173.02,18753.0,147.9787,148.0129,147.6282,147.9445,18753.0
2019-07-19 15:25:00,173.05,173.18,173.04,173.13,8809.0,147.9702,148.0813,147.9616,148.0386,8809.0
2019-07-19 15:30:00,173.17,173.24,173.06,173.16,8634.0,148.0728,148.1326,147.9787,148.0642,8634.0
2019-07-19 15:35:00,173.19,173.29,173.03,173.11,9975.0,148.0899,148.1754,147.9531,148.0215,9975.0
2019-07-19 15:40:00,173.11,173.38,172.99,173.38,14566.0,148.0215,148.2524,147.9189,148.2524,14566.0
2019-07-19 15:45:00,173.35,173.36,173.05,173.12,17839.0,148.2267,148.2353,147.9702,148.03,17839.0
2019-07-19 15:50:00,173.14,173.15,172.8,172.99,31702.0,148.0471,148.0557,147.7564,147.9189,31702.0
2019-07-19 15:55:00,172.97,173.47,172.81,172.82,146822.0,147.9018,148.3293,147.765,147.7735,146822.0
2019-07-22 09:30:00,173.27,173.67,172.44,172.88,24905.0,148.1583,148.5003,147.4486,147.8248,24905.0
2019-07-22 09:35:00,172.89,173.08,171.34,171.37,18834.0,147.8334,147.9958,146.508,146.5337,18834.0
2019-07-22 09:40:00,171.52,171.87,171.43,171.55,8520.0,146.6619,146.9612,146.585,146.6876,8520.0
2019-07-22 09:45:00,171.76,172.39,171.72,172.33,13378.0,146.8671,147.4058,146.8329,147.3545,13378.0
2019-07-22 09:50:00,172.25,172.51,172.15,172.38,7190.0,147.2861,147.5084,147.2006,147.3973,7190.0
2019-07-22 09:55:00,172.41,172.44,171.95,171.95,7072.0,147.4229,147.4486,147.0296,147.0296,7072.0
2019-07-22 10:00:00,171.85,171.89,171.53,171.59,7748.0,146.9441,146.9783,146.6705,146.7218,7748.0
2019-07-22 10:05:00,171.46,172.15,171.46,172.1,4753.0,146.6106,147.2006,146.6106,147.1579,4753.0
2019-07-22 10:10:00,172.12,172.12,171.82,171.91,5360.0,147.175,147.175,146.9184,146.9954,5360.0
2019-07-22 10:15:00,171.9,171.98,171.58,171.58,3937.0,146.9868,147.0553,146.7132,146.7132,3937.0
2019-07-22 10:20:00,171.66,171.88,171.52,171.6,5471.0,146.7816,146.9697,146.6619,146.7303,5471.0
2019-07-22 10:25:00,171.63,171.63,171.32,171.56,6579.0,146.756,146.756,146.4909,146.6961,6579.0
2019-07-22 10:30:00,171.63,171.66,171.03,171.03,4600.0,146.756,146.7816,146.2429,146.2429,4600.0
2019-07-22 10:35:00,171.04,171.35,171.04,171.2,5580.0,146.2515,146.5166,146.2515,146.3883,5580.0
2019-07-22 10:40:00,171.24,171.28,170.77,170.77,8897.0,146.4225,146.4567,146.0206,146.0206,8897.0
2019-07-22 10:45:00,170.68,170.82,170.39,170.81,5898.0,145.9437,146.0634,145.6957,146.0548,5898.0
2019-07-22 10:50:00,170.81,170.81,170.48,170.72,7951.0,146.0548,146.0548,145.7726,145.9779,7951.0
2019-07-22 10:55:00,170.75,171.1,170.68,171.09,3900.0,146.0035,146.3028,145.9437,146.2942,3900.0
2019-07-22 11:00:00,171.08,171.24,170.91,170.98,6112.0,146.2857,146.4225,146.1403,146.2002,6112.0
2019-07-22 11:05:00,170.99,171.04,170.69,170.9,25122.0,146.2087,146.2515,145.9522,146.1318,25122.0
2019-07-22 11:10:00,170.84,170.91,170.73,170.76,3779.0,146.0805,146.1403,145.9864,146.0121,3779.0
2019-07-22 11:15:00,170.74,170.74,170.56,170.6,4371.0,145.995,145.995,145.8411,145.8753,4371.0
2019-07-22 11:20:00,170.6,170.83,170.51,170.69,3000.0,145.8753,146.0719,145.7983,145.9522,3000.0
2019-07-22 11:25:00,170.62,170.73,170.52,170.63,5206.0,145.8924,145.9864,145.8069,145.9009,5206.0
2019-07-22 11:30:00,170.62,170.72,170.55,170.72,7376.0,145.8924,145.9779,145.8325,145.9779,7376.0
2019-07-22 11:35:00,170.74,170.98,170.64,170.96,12187.0,145.995,146.2002,145.9095,146.1831,12187.0
2019-07-22 11:40:00,170.96,171.13,170.91,171.11,4043.0,146.1831,146.3284,146.1403,146.3113,4043.0
2019-07-22 11:45:00,171.11,171.17,171.0,171.17,5780.0,146.3113,146.3626,146.2173,146.3626,5780.0
2019-07-22 11:50:00,171.21,171.28,171.14,171.23,4614.0,146.3968,146.4567,146.337,146.414,4614.0
2019-07-22 11:55:00,171.21,171.24,171.06,171.21,4909.0,146.3968,146.4225,146.2686,146.3968,4909.0
2019-07-22 12:00:00,171.21,171.21,170.88,170.97,5172.0,146.3968,146.3968,146.1147,146.1916,5172.0
2019-07-22 12:05:00,170.94,171.0,170.72,170.76,4288.0,146.166,146.2173,145.9779,146.0121,4288.0
2019-07-22 12:10:00,170.78,170.82,170.68,170.71,4600.0,146.0292,146.0634,145.9437,145.9693,4600.0
2019-07-22 12:15:00,170.81,170.86,170.72,170.8,5510.0,146.0548,146.0976,145.9779,146.0463,5510.0
2019-07-22 12:20:00,170.74,170.95,170.74,170.94,3392.0,145.995,146.1745,145.995,146.166,3392.0
2019-07-22 12:25:00,170.98,170.98,170.82,170.82,2900.0,146.2002,146.2002,146.0634,146.0634,2900.0
2019-07-22 12:30:00,170.83,170.9,170.82,170.87,3700.0,146.0719,146.1318,146.0634,146.1061,3700.0
2019-07-22 12:35:00,170.89,170.95,170.76,170.76,5278.0,146.1232,146.1745,146.0121,146.0121,5278.0
2019-07-22 12:40:00,170.75,170.93,170.71,170.89,5700.0,146.0035,146.1574,145.9693,146.1232,5700.0
2019-07-22 12:45:00,170.96,171.01,170.86,171.0,3000.0,146.1831,146.2258,146.0976,146.2173,3000.0
2019-07-22 12:50:00,170.98,171.24,170.97,171.19,6300.0,146.2002,146.4225,146.1916,146.3797,6300.0
2019-07-22 12:55:00,171.19,171.54,171.19,171.5,7229.0,146.3797,146.679,146.3797,146.6448,7229.0
2019-07-22 13:00:00,171.53,171.55,171.29,171.33,4000.0,146.6705,146.6876,146.4653,146.4995,4000.0
2019-07-22 13:05:00,171.37,171.71,171.37,171.5,5776.0,146.5337,146.8244,146.5337,146.6448,5776.0
2019-07-22 13:10:00,171.55,171.7,171.5,171.63,3300.0,146.6876,146.8158,146.6448,146.756,3300.0
2019-07-22 13:15:00,171.66,171.8,171.58,171.58,5015.0,146.7816,146.9013,146.7132,146.7132,5015.0
2019-07-22 13:20:00,171.58,171.7,171.5,171.59,7650.0,146.7132,146.8158,146.6448,146.7218,7650.0
2019-07-22 13:25:00,171.57,171.58,171.38,171.38,3391.0,146.7047,146.7132,146.5422,146.5422,3391.0
2019-07-22 13:30:00,171.43,171.59,171.39,171.39,4384.0,146.585,146.7218,146.5508,146.5508,4384.0
2019-07-22 13:35:00,171.39,171.44,171.27,171.36,3400.0,146.5508,146.5935,146.4482,146.5251,3400.0
2019-07-22 13:40:00,171.35,171.42,171.23,171.28,4294.0,146.5166,146.5764,146.414,146.4567,4294.0
2019-07-22 13:45:00,171.23,171.29,171.08,171.09,3022.0,146.414,146.4653,146.2857,146.2942,3022.0
2019-07-22 13:50:00,171.06,171.13,170.97,171.08,6734.0,146.2686,146.3284,146.1916,146.2857,6734.0
2019-07-22 13:55:00,171.11,171.12,171.0,171.0,2856.0,146.3113,146.3199,146.2173,146.2173,2856.0
2019-07-22 14:00:00,171.02,171.02,170.79,170.87,4499.0,146.2344,146.2344,146.0377,146.1061,4499.0
2019-07-22 14:05:00,170.9,171.08,170.89,170.93,5277.0,146.1318,146.2857,146.1232,146.1574,5277.0
2019-07-22 14:10:00,170.92,170.98,170.86,170.96,2881.0,146.1489,146.2002,146.0976,146.1831,2881.0
2019-07-22 14:15:00,170.93,171.05,170.93,170.94,3375.0,146.1574,146.26,146.1574,146.166,3375.0
2019-07-22 14:20:00,170.94,170.94,170.83,170.92,4916.0,146.166,146.166,146.0719,146.1489,4916.0
2019-07-22 14:25:00,170.87,170.91,170.85,170.89,2537.0,146.1061,146.1403,146.089,146.1232,2537.0
2019-07-22 14:30:00,170.86,171.0,170.86,170.91,4411.0,146.0976,146.2173,146.0976,146.1403,4411.0
2019-07-22 14:35:00,170.88,170.89,170.79,170.84,4762.0,146.1147,146.1232,146.0377,146.0805,4762.0
2019-07-22 14:40:00,170.84,170.84,170.6,170.62,4826.0,146.0805,146.0805,145.8753,145.8924,4826.0
2019-07-22 14:45:00,170.62,170.72,170.61,170.61,4680.0,145.8924,145.9779,145.8838,145.8838,4680.0
2019-07-22 14:50:00,170.62,170.77,170.62,170.64,6583.0,145.8924,146.0206,145.8924,145.9095,6583.0
2019-07-22 14:55:00,170.66,170.7,170.5,170.6,4975.0,145.9266,145.9608,145.7897,145.8753,4975.0
2019-07-22 15:00:00,170.63,171.06,170.63,170.9,7676.0,145.9009,146.2686,145.9009,146.1318,7676.0
2019-07-22 15:05:00,170.94,171.0,170.85,171.0,4775.0,146.166,146.2173,146.089,146.2173,4775.0
2019-07-22 15:10:00,171.0,171.08,170.95,171.03,6034.0,146.2173,146.2857,146.1745,146.2429,6034.0
2019-07-22 15:15:00,171.06,171.14,170.99,171.01,6506.0,146.2686,146.337,146.2087,146.2258,6506.0
2019-07-22 15:20:00,170.99,171.01,170.71,170.79,8033.0,146.2087,146.2258,145.9693,146.0377,8033.0
2019-07-22 15:25:00,170.84,170.97,170.8,170.97,7518.0,146.0805,146.1916,146.0463,146.1916,7518.0
2019-07-22 15:30:00,170.93,170.97,170.78,170.83,6404.0,146.1574,146.1916,146.0292,146.0719,6404.0
2019-07-22 15:35:00,170.81,170.85,170.66,170.68,6578.0,146.0548,146.089,145.9266,145.9437,6578.0
2019-07-22 15:40:00,170.67,170.78,170.62,170.62,11223.0,145.9351,146.0292,145.8924,145.8924,11223.0
2019-07-22 15:45:00,170.63,170.73,170.62,170.72,17724.0,145.9009,145.9864,145.8924,145.9779,17724.0
2019-07-22 15:50:00,170.7,170.74,170.54,170.62,19226.0,145.9608,145.995,145.824,145.8924,19226.0
2019-07-22 15:55:00,170.63,170.87,170.54,170.74,51231.0,145.9009,146.1061,145.824,145.995,51231.0
2019-07-23 09:30:00,171.49,171.49,170.83,170.95,27582.0,146.6363,146.6363,146.0719,146.1745,27582.0
2019-07-23 09:35:00,171.0,171.53,170.87,171.53,13511.0,146.2173,146.6705,146.1061,146.6705,13511.0
2019-07-23 09:40:00,171.58,172.13,171.58,172.08,7388.0,146.7132,147.1835,146.7132,147.1408,7388.0
2019-07-23 09:45:00,172.04,172.12,171.84,172.03,6312.0,147.1066,147.175,146.9355,147.098,6312.0
2019-07-23 09:50:00,172.09,172.28,171.54,171.54,8783.0,147.1493,147.3118,146.679,146.679,8783.0
2019-07-23 09:55:00,171.48,171.73,171.35,171.72,2499.0,146.6277,146.8415,146.5166,146.8329,2499.0
2019-07-23 10:00:00,171.6,171.67,171.33,171.46,2902.0,146.7303,146.7902,146.4995,146.6106,2902.0
2019-07-23 10:05:00,171.35,171.36,171.2,171.24,4001.0,146.5166,146.5251,146.3883,146.4225,4001.0
2019-07-23 10:10:00,171.24,171.27,170.99,171.19,2700.0,146.4225,146.4482,146.2087,146.3797,2700.0
2019-07-23 10:15:00,171.38,171.38,170.85,170.9,8637.0,146.5422,146.5422,146.089,146.1318,8637.0
2019-07-23 10:20:00,170.89,170.89,170.69,170.88,5723.0,146.1232,146.1232,145.9522,146.1147,5723.0
2019-07-23 10:25:00,170.9,171.12,170.86,171.1,6346.0,146.1318,146.3199,146.0976,146.3028,6346.0
2019-07-23 10:30:00,171.07,171.36,171.07,171.32,2657.0,146.2771,146.5251,146.2771,146.4909,2657.0
2019-07-23 10:35:00,171.49,171.55,171.38,171.44,3138.0,146.6363,146.6876,146.5422,146.5935,3138.0
2019-07-23 10:40:00,171.51,171.68,171.45,171.68,1600.0,146.6534,146.7987,146.6021,146.7987,1600.0
2019-07-23 10:45:00,171.63,171.82,171.62,171.82,1961.0,146.756,146.9184,146.7474,146.9184,1961.0
2019-07-23 10:50:00,171.81,171.81,171.51,171.66,3886.0,146.9099,146.9099,146.6534,146.7816,3886.0
2019-07-23 10:55:00,171.71,171.9,171.66,171.72,3143.0,146.8244,146.9868,146.7816,146.8329,3143.0
2019-07-23 11:00:00,171.77,171.77,171.56,171.59,2428.0,146.8757,146.8757,146.6961,146.7218,2428.0
2019-07-23 11:05:00,171.5,171.51,171.3,171.33,5032.0,146.6448,146.6534,146.4738,146.4995,5032.0
2019-07-23 11:10:00,171.32,171.46,171.28,171.42,2567.0,146.4909,146.6106,146.4567,146.5764,2567.0
2019-07-23 11:15:00,171.47,171.77,171.47,171.72,3927.0,146.6192,146.8757,146.6192,146.8329,3927.0
2019-07-23 11:20:00,171.75,171.9,171.73,171.89,3036.0,146.8586,146.9868,146.8415,146.9783,3036.0
2019-07-23 11:25:00,171.8,171.85,171.67,171.81,5091.0,146.9013,146.9441,146.7902,146.9099,5091.0
2019-07-23 11:30:00,171.79,171.8,171.59,171.62,5143.0,146.8928,146.9013,146.7218,146.7474,5143.0
2019-07-23 11:35:00,171.64,172.03,171.64,171.9,4011.0,146.7645,147.098,146.7645,146.9868,4011.0
2019-07-23 11:40:00,171.88,171.92,171.81,171.84,1700.0,146.9697,147.004,146.9099,146.9355,1700.0
2019-07-23 11:45:00,171.91,172.01,171.8,171.84,4611.0,146.9954,147.0809,146.9013,146.9355,4611.0
2019-07-23 11:50:00,171.91,172.06,171.91,172.06,4009.0,146.9954,147.1237,146.9954,147.1237,4009.0
2019-07-23 11:55:00,171.89,171.91,171.75,171.81,2933.0,146.9783,146.9954,146.8586,146.9099,2933.0
2019-07-23 12:00:00,171.8,171.89,171.77,171.89,3910.0,146.9013,146.9783,146.8757,146.9783,3910.0
2019-07-23 12:05:00,171.84,171.86,171.78,171.84,1906.0,146.9355,146.9526,146.8842,146.9355,1906.0
2019-07-23 12:10:00,171.81,171.88,171.75,171.75,1725.0,146.9099,146.9697,146.8586,146.8586,1725.0
2019-07-23 12:15:00,171.67,171.74,171.52,171.74,2318.0,146.7902,146.85,146.6619,146.85,2318.0
2019-07-23 12:20:00,171.72,171.84,171.63,171.79,1746.0,146.8329,146.9355,146.756,146.8928,1746.0
2019-07-23 12:25:00,171.76,172.02,171.75,171.86,14252.0,146.8671,147.0895,146.8586,146.9526,14252.0
2019-07-23 12:30:00,171.86,172.51,171.86,172.29,12033.0,146.9526,147.5084,146.9526,147.3203,12033.0
2019-07-23 12:35:00,172.25,172.25,172.05,172.06,6427.0,147.2861,147.2861,147.1151,147.1237,6427.0
2019-07-23 12:40:00,172.11,172.3,172.04,172.21,44284.0,147.1664,147.3289,147.1066,147.2519,44284.0
2019-07-23 12:45:00,172.2,172.29,172.11,172.2,57100.0,147.2434,147.3203,147.1664,147.2434,57100.0
2019-07-23 12:50:00,172.21,172.21,172.05,172.05,6105.0,147.2519,147.2519,147.1151,147.1151,6105.0
2019-07-23 12:55:00,172.06,172.06,171.8,172.01,4457.0,147.1237,147.1237,146.9013,147.0809,4457.0
2019-07-23 13:00:00,171.95,172.05,171.89,172.03,1709.0,147.0296,147.1151,146.9783,147.098,1709.0
2019-07-23 13:05:00,172.02,172.02,171.91,172.01,4006.0,147.0895,147.0895,146.9954,147.0809,4006.0
2019-07-23 13:10:00,172.01,172.04,171.94,171.94,4700.0,147.0809,147.1066,147.0211,147.0211,4700.0
2019-07-23 13:15:00,171.88,171.92,171.82,171.9,2129.0,146.9697,147.004,146.9184,146.9868,2129.0
2019-07-23 13:20:00,171.91,172.02,171.91,172.0,2701.0,146.9954,147.0895,146.9954,147.0724,2701.0
2019-07-23 13:25:00,171.97,172.0,171.91,171.98,2528.0,147.0467,147.0724,146.9954,147.0553,2528.0
2019-07-23 13:30:00,172.02,172.06,171.9,171.93,3600.0,147.0895,147.1237,146.9868,147.0125,3600.0
2019-07-23 13:35:00,171.94,172.01,171.9,171.94,2621.0,147.0211,147.0809,146.9868,147.0211,2621.0
2019-07-23 13:40:00,171.86,172.26,171.86,172.09,13225.0,146.9526,147.2947,146.9526,147.1493,13225.0
2019-07-23 13:45:00,172.02,172.13,172.0,172.04,10897.0,147.0895,147.1835,147.0724,147.1066,10897.0
2019-07-23 13:50:00,172.05,172.22,172.05,172.22,3676.0,147.1151,147.2605,147.1151,147.2605,3676.0
2019-07-23 13:55:00,172.22,172.38,172.19,172.29,21851.0,147.2605,147.3973,147.2348,147.3203,21851.0
2019-07-23 14:00:00,172.34,172.45,172.2,172.41,11632.0,147.3631,147.4571,147.2434,147.4229,11632.0
2019-07-23 14:05:00,172.43,172.47,172.34,172.36,1800.0,147.44,147.4742,147.3631,147.3802,1800.0
2019-07-23 14:10:00,172.36,172.58,172.29,172.56,5400.0,147.3802,147.5683,147.3203,147.5512,5400.0
2019-07-23 14:15:00,172.55,172.55,172.26,172.27,27546.0,147.5426,147.5426,147.2947,147.3032,27546.0
2019-07-23 14:20:00,172.27,172.36,172.26,172.31,4400.0,147.3032,147.3802,147.2947,147.3374,4400.0
2019-07-23 14:25:00,172.27,172.29,172.11,172.26,4295.0,147.3032,147.3203,147.1664,147.2947,4295.0
2019-07-23 14:30:00,172.27,172.36,172.24,172.33,6444.0,147.3032,147.3802,147.2776,147.3545,6444.0
2019-07-23 14:35:00,172.33,172.54,172.32,172.46,4237.0,147.3545,147.5341,147.346,147.4657,4237.0
2019-07-23 14:40:00,172.47,172.61,172.45,172.5,12509.0,147.4742,147.594,147.4571,147.4999,12509.0
2019-07-23 14:45:00,172.48,172.76,172.48,172.7,11242.0,147.4828,147.7222,147.4828,147.6709,11242.0
2019-07-23 14:50:00,172.71,172.77,172.67,172.7,12275.0,147.6795,147.7308,147.6453,147.6709,12275.0
2019-07-23 14:55:00,172.74,172.79,172.69,172.69,7462.0,147.7051,147.7479,147.6624,147.6624,7462.0
2019-07-23 15:00:00,172.64,172.9,172.64,172.82,15023.0,147.6196,147.8419,147.6196,147.7735,15023.0
2019-07-23 15:05:00,172.84,173.01,172.73,173.01,16031.0,147.7906,147.936,147.6966,147.936,16031.0
2019-07-23 15:10:00,173.02,173.05,172.89,172.92,12233.0,147.9445,147.9702,147.8334,147.859,12233.0
2019-07-23 15:15:00,172.92,173.01,172.79,172.9,5920.0,147.859,147.936,147.7479,147.8419,5920.0
2019-07-23 15:20:00,172.86,172.97,172.85,172.9,11689.0,147.8077,147.9018,147.7992,147.8419,11689.0
2019-07-23 15:25:00,172.92,172.96,172.81,172.89,14321.0,147.859,147.8932,147.765,147.8334,14321.0
2019-07-23 15:30:00,172.89,173.32,172.88,173.27,28914.0,147.8334,148.2011,147.8248,148.1583,28914.0
2019-07-23 15:35:00,173.24,173.55,173.21,173.45,26841.0,148.1326,148.3977,148.107,148.3122,26841.0
2019-07-23 15:40:00,173.39,173.51,173.23,173.25,13724.0,148.2609,148.3635,148.1241,148.1412,13724.0
2019-07-23 15:45:00,173.23,173.28,172.97,173.0,32931.0,148.1241,148.1668,147.9018,147.9274,32931.0
2019-07-23 15:50:00,172.99,173.28,172.94,173.16,30865.0,147.9189,148.1668,147.8761,148.0642,30865.0
2019-07-23 15:55:00,173.21,173.5,173.2,173.37,56225.0,148.107,148.355,148.0984,148.2438,56225.0
2019-07-24 09:30:00,172.34,172.93,171.55,172.93,25086.0,147.3631,147.8676,146.6876,147.8676,25086.0
2019-07-24 09:35:00,172.63,173.78,172.42,173.73,9253.0,147.6111,148.5944,147.4315,148.5516,9253.0
2019-07-24 09:40:00,173.86,174.67,173.78,174.51,8709.0,148.6628,149.3554,148.5944,149.2186,8709.0
2019-07-24 09:45:00,174.64,175.56,174.63,175.14,11852.0,149.3297,150.1164,149.3212,149.7573,11852.0
2019-07-24 09:50:00,175.13,175.35,174.95,175.12,17923.0,149.7487,149.9368,149.5948,149.7402,17923.0
2019-07-24 09:55:00,175.11,175.11,174.38,174.77,8862.0,149.7316,149.7316,149.1074,149.4409,8862.0
2019-07-24 10:00:00,174.61,175.0,174.55,174.71,16274.0,149.3041,149.6376,149.2528,149.3896,16274.0
2019-07-24 10:05:00,174.79,175.12,174.64,175.0,6429.0,149.458,149.7402,149.3297,149.6376,6429.0
2019-07-24 10:10:00,174.85,175.36,174.85,175.09,8621.0,149.5093,149.9454,149.5093,149.7145,8621.0
2019-07-24 10:15:00,175.17,175.24,174.91,174.96,3850.0,149.7829,149.8428,149.5606,149.6034,3850.0
2019-07-24 10:20:00,175.2,175.24,174.92,175.01,6076.0,149.8086,149.8428,149.5692,149.6461,6076.0
2019-07-24 10:25:00,174.95,175.0,174.71,174.93,6837.0,149.5948,149.6376,149.3896,149.5777,6837.0
2019-07-24 10:30:00,174.94,175.12,174.75,174.97,4580.0,149.5863,149.7402,149.4238,149.6119,4580.0
2019-07-24 10:35:00,174.97,175.65,174.97,175.61,14345.0,149.6119,150.1934,149.6119,150.1592,14345.0
2019-07-24 10:40:00,175.64,175.68,175.2,175.2,9898.0,150.1848,150.219,149.8086,149.8086,9898.0
2019-07-24 10:45:00,175.19,175.2,174.82,174.82,5163.0,149.8,149.8086,149.4837,149.4837,5163.0
2019-07-24 10:50:00,174.75,174.94,174.49,174.87,4787.0,149.4238,149.5863,149.2015,149.5264,4787.0
2019-07-24 10:55:00,174.99,175.5,174.95,175.4,17743.0,149.629,150.0651,149.5948,149.9796,17743.0
2019-07-24 11:00:00,175.36,175.43,174.83,175.06,8334.0,149.9454,150.0053,149.4922,149.6889,8334.0
2019-07-24 11:05:00,175.09,175.53,174.93,175.41,5302.0,149.7145,150.0908,149.5777,149.9882,5302.0
2019-07-24 11:10:00,175.48,175.48,174.96,175.12,11342.0,150.048,150.048,149.6034,149.7402,11342.0
2019-07-24 11:15:00,175.18,175.28,174.98,175.05,8444.0,149.7915,149.877,149.6205,149.6803,8444.0
2019-07-24 11:20:00,175.05,175.05,174.64,174.71,3600.0,149.6803,149.6803,149.3297,149.3896,3600.0
2019-07-24 11:25:00,174.78,174.82,174.6,174.67,4289.0,149.4495,149.4837,149.2955,149.3554,4289.0
2019-07-24 11:30:00,174.68,174.8,174.63,174.78,8502.0,149.3639,149.4666,149.3212,149.4495,8502.0
2019-07-24 11:35:00,174.83,175.12,174.83,175.06,4392.0,149.4922,149.7402,149.4922,149.6889,4392.0
2019-07-24 11:40:00,175.05,175.05,174.72,174.73,6199.0,149.6803,149.6803,149.3982,149.4067,6199.0
2019-07-24 11:45:00,174.8,175.11,174.8,174.88,7196.0,149.4666,149.7316,149.4666,149.535,7196.0
2019-07-24 11:50:00,174.85,174.94,174.74,174.78,3788.0,149.5093,149.5863,149.4153,149.4495,3788.0
2019-07-24 11:55:00,174.84,174.84,174.51,174.63,3786.0,149.5008,149.5008,149.2186,149.3212,3786.0
2019-07-24 12:00:00,174.68,174.72,174.47,174.61,4779.0,149.3639,149.3982,149.1844,149.3041,4779.0
2019-07-24 12:05:00,174.54,174.6,174.53,174.59,2480.0,149.2442,149.2955,149.2357,149.287,2480.0
2019-07-24 12:10:00,174.55,175.0,174.54,174.9,11129.0,149.2528,149.6376,149.2442,149.5521,11129.0
2019-07-24 12:15:00,174.76,174.96,174.74,174.96,3711.0,149.4324,149.6034,149.4153,149.6034,3711.0
2019-07-24 12:20:00,174.91,175.06,174.77,174.92,5662.0,149.5606,149.6889,149.4409,149.5692,5662.0
2019-07-24 12:25:00,175.05,175.11,174.83,174.83,2911.0,149.6803,149.7316,149.4922,149.4922,2911.0
2019-07-24 12:30:00,174.82,175.1,174.82,174.97,3620.0,149.4837,149.7231,149.4837,149.6119,3620.0
2019-07-24 12:35:00,175.0,175.04,174.8,174.9,3769.0,149.6376,149.6718,149.4666,149.5521,3769.0
2019-07-24 12:40:00,174.92,175.0,174.9,175.0,3863.0,149.5692,149.6376,149.5521,149.6376,3863.0
2019-07-24 12:45:00,174.98,175.14,174.93,175.11,3910.0,149.6205,149.7573,149.5777,149.7316,3910.0
2019-07-24 12:50:00,175.14,175.14,174.96,175.09,3616.0,149.7573,149.7573,149.6034,149.7145,3616.0
2019-07-24 12:55:00,175.08,175.15,174.85,174.94,6408.0,149.706,149.7658,149.5093,149.5863,6408.0
2019-07-24 13:00:00,174.9,174.96,174.75,174.87,3011.0,149.5521,149.6034,149.4238,149.5264,3011.0
2019-07-24 13:05:00,174.92,175.14,174.88,175.12,8085.0,149.5692,149.7573,149.535,149.7402,8085.0
2019-07-24 13:10:00,175.08,175.3,175.08,175.2,8677.0,149.706,149.8941,149.706,149.8086,8677.0
2019-07-24 13:15:00,175.25,175.3,175.05,175.05,4717.0,149.8513,149.8941,149.6803,149.6803,4717.0
2019-07-24 13:20:00,175.09,175.31,175.05,175.31,4853.0,149.7145,149.9026,149.6803,149.9026,4853.0
2019-07-24 13:25:00,175.27,175.31,175.09,175.11,3470.0,149.8684,149.9026,149.7145,149.7316,3470.0
2019-07-24 13:30:00,175.13,175.13,174.96,175.07,2958.0,149.7487,149.7487,149.6034,149.6974,2958.0
2019-07-24 13:35:00,175.14,175.21,175.06,175.11,6775.0,149.7573,149.8171,149.6889,149.7316,6775.0
2019-07-24 13:40:00,175.17,175.32,175.17,175.2,3889.0,149.7829,149.9112,149.7829,149.8086,3889.0
2019-07-24 13:45:00,175.12,175.17,174.87,175.17,15150.0,149.7402,149.7829,149.5264,149.7829,15150.0
2019-07-24 13:50:00,175.17,175.17,174.99,175.06,2014.0,149.7829,149.7829,149.629,149.6889,2014.0
2019-07-24 13:55:00,175.01,175.23,174.98,175.21,5749.0,149.6461,149.8342,149.6205,149.8171,5749.0
2019-07-24 14:00:00,175.17,175.43,175.17,175.43,4947.0,149.7829,150.0053,149.7829,150.0053,4947.0
2019-07-24 14:05:00,175.42,175.47,175.28,175.32,3593.0,149.9967,150.0395,149.877,149.9112,3593.0
2019-07-24 14:10:00,175.35,175.35,175.19,175.25,2709.0,149.9368,149.9368,149.8,149.8513,2709.0
2019-07-24 14:15:00,175.29,175.55,175.29,175.53,4416.0,149.8855,150.1079,149.8855,150.0908,4416.0
2019-07-24 14:20:00,175.5,175.54,175.43,175.46,6001.0,150.0651,150.0993,150.0053,150.0309,6001.0
2019-07-24 14:25:00,175.59,175.59,175.39,175.39,3503.0,150.1421,150.1421,149.9711,149.9711,3503.0
2019-07-24 14:30:00,175.39,175.68,175.39,175.62,5631.0,149.9711,150.219,149.9711,150.1677,5631.0
2019-07-24 14:35:00,175.56,175.59,175.4,175.52,5710.0,150.1164,150.1421,149.9796,150.0822,5710.0
2019-07-24 14:40:00,175.52,175.73,175.51,175.59,8021.0,150.0822,150.2618,150.0737,150.1421,8021.0
2019-07-24 14:45:00,175.61,175.63,175.54,175.63,3700.0,150.1592,150.1763,150.0993,150.1763,3700.0
2019-07-24 14:50:00,175.61,175.84,175.61,175.75,6189.0,150.1592,150.3558,150.1592,150.2789,6189.0
2019-07-24 14:55:00,175.77,175.91,175.69,175.87,6108.0,150.296,150.4157,150.2276,150.3815,6108.0
2019-07-24 15:00:00,175.88,175.88,175.6,175.6,5747.0,150.39,150.39,150.1506,150.1506,5747.0
2019-07-24 15:05:00,175.63,175.69,175.52,175.67,9879.0,150.1763,150.2276,150.0822,150.2105,9879.0
2019-07-24 15:10:00,175.66,175.76,175.62,175.63,4633.0,150.2019,150.2874,150.1677,150.1763,4633.0
2019-07-24 15:15:00,175.66,175.78,175.65,175.75,6230.0,150.2019,150.3045,150.1934,150.2789,6230.0
2019-07-24 15:20:00,175.74,175.74,175.55,175.57,8175.0,150.2703,150.2703,150.1079,150.125,8175.0
2019-07-24 15:25:00,175.59,175.75,175.59,175.69,7535.0,150.1421,150.2789,150.1421,150.2276,7535.0
2019-07-24 15:30:00,175.71,175.78,175.67,175.69,7670.0,150.2447,150.3045,150.2105,150.2276,7670.0
2019-07-24 15:35:00,175.69,175.71,175.56,175.7,7479.0,150.2276,150.2447,150.1164,150.2361,7479.0
2019-07-24 15:40:00,175.66,175.77,175.61,175.63,11510.0,150.2019,150.296,150.1592,150.1763,11510.0
2019-07-24 15:45:00,175.64,175.66,175.28,175.43,21862.0,150.1848,150.2019,149.877,150.0053,21862.0
2019-07-24 15:50:00,175.42,175.5,175.36,175.4,24971.0,149.9967,150.0651,149.9454,149.9796,24971.0
2019-07-24 15:55:00,175.39,175.43,175.17,175.34,45658.0,149.9711,150.0053,149.7829,149.9283,45658.0
2019-07-25 09:30:00,175.02,175.04,174.19,174.25,19080.0,149.6547,149.6718,148.945,148.9963,19080.0
2019-07-25 09:35:00,174.36,174.47,174.07,174.39,5780.0,149.0903,149.1844,148.8424,149.116,5780.0
2019-07-25 09:40:00,174.32,174.42,173.41,173.46,9536.0,149.0561,149.1416,148.278,148.3208,9536.0
2019-07-25 09:45:00,173.33,173.45,172.95,173.14,5381.0,148.2096,148.3122,147.8847,148.0471,5381.0
2019-07-25 09:50:00,173.23,173.69,173.17,173.5,7882.0,148.1241,148.5174,148.0728,148.355,7882.0
2019-07-25 09:55:00,173.65,174.3,173.65,174.27,7771.0,148.4832,149.039,148.4832,149.0134,7771.0
2019-07-25 10:00:00,174.36,174.64,174.24,174.62,5742.0,149.0903,149.3297,148.9877,149.3126,5742.0
2019-07-25 10:05:00,174.51,174.66,174.28,174.28,7785.0,149.2186,149.3468,149.0219,149.0219,7785.0
2019-07-25 10:10:00,174.28,174.53,174.28,174.46,5090.0,149.0219,149.2357,149.0219,149.1758,5090.0
2019-07-25 10:15:00,174.43,174.48,174.28,174.33,1900.0,149.1502,149.1929,149.0219,149.0647,1900.0
2019-07-25 10:20:00,174.48,174.52,174.19,174.22,1950.0,149.1929,149.2271,148.945,148.9706,1950.0
2019-07-25 10:25:00,174.09,174.43,174.09,174.4,1712.0,148.8595,149.1502,148.8595,149.1245,1712.0
2019-07-25 10:30:00,174.46,174.76,174.36,174.76,3556.0,149.1758,149.4324,149.0903,149.4324,3556.0
2019-07-25 10:35:00,174.79,175.07,174.72,175.07,6183.0,149.458,149.6974,149.3982,149.6974,6183.0
2019-07-25 10:40:00,175.13,175.29,175.03,175.29,2325.0,149.7487,149.8855,149.6632,149.8855,2325.0
2019-07-25 10:45:00,175.25,175.26,175.05,175.23,5973.0,149.8513,149.8599,149.6803,149.8342,5973.0
2019-07-25 10:50:00,175.19,175.34,174.98,175.24,6267.0,149.8,149.9283,149.6205,149.8428,6267.0
2019-07-25 10:55:00,175.21,175.23,174.93,174.93,3433.0,149.8171,149.8342,149.5777,149.5777,3433.0
2019-07-25 11:00:00,174.81,174.91,174.75,174.75,1900.0,149.4751,149.5606,149.4238,149.4238,1900.0
2019-07-25 11:05:00,174.85,175.14,174.76,175.0,2869.0,149.5093,149.7573,149.4324,149.6376,2869.0
2019-07-25 11:10:00,175.09,175.32,175.08,175.3,3766.0,149.7145,149.9112,149.706,149.8941,3766.0
2019-07-25 11:15:00,175.24,175.24,174.93,174.96,3602.0,149.8428,149.8428,149.5777,149.6034,3602.0
2019-07-25 11:20:00,175.0,175.0,174.68,174.68,2300.0,149.6376,149.6376,149.3639,149.3639,2300.0
2019-07-25 11:25:00,174.63,174.7,174.3,174.3,2696.0,149.3212,149.3811,149.039,149.039,2696.0
2019-07-25 11:30:00,174.3,174.33,174.18,174.22,2390.0,149.039,149.0647,148.9364,148.9706,2390.0
2019-07-25 11:35:00,174.06,174.22,174.03,174.16,4550.0,148.8338,148.9706,148.8082,148.9193,4550.0
2019-07-25 11:40:00,174.2,174.37,174.16,174.16,1948.0,148.9535,149.0989,148.9193,148.9193,1948.0
2019-07-25 11:45:00,174.21,174.42,174.09,174.24,2823.0,148.9621,149.1416,148.8595,148.9877,2823.0
2019-07-25 11:50:00,174.27,174.38,174.13,174.23,2501.0,149.0134,149.1074,148.8937,148.9792,2501.0
2019-07-25 11:55:00,174.22,174.43,174.12,174.35,3353.0,148.9706,149.1502,148.8851,149.0818,3353.0
2019-07-25 12:00:00,174.31,174.33,174.16,174.17,1225.0,149.0476,149.0647,148.9193,148.9279,1225.0
2019-07-25 12:05:00,174.18,174.32,174.17,174.21,5298.0,148.9364,149.0561,148.9279,148.9621,5298.0
2019-07-25 12:10:00,174.21,174.21,173.93,174.21,6510.0,148.9621,148.9621,148.7226,148.9621,6510.0
2019-07-25 12:15:00,174.17,174.42,174.15,174.42,4100.0,148.9279,149.1416,148.9108,149.1416,4100.0
2019-07-25 12:20:00,174.42,174.51,174.38,174.48,4380.0,149.1416,149.2186,149.1074,149.1929,4380.0
2019-07-25 12:25:00,174.48,174.57,174.47,174.56,2625.0,149.1929,149.2699,149.1844,149.2613,2625.0
2019-07-25 12:30:00,174.53,174.53,174.38,174.44,2550.0,149.2357,149.2357,149.1074,149.1587,2550.0
2019-07-25 12:35:00,174.47,174.48,174.26,174.29,5503.0,149.1844,149.1929,149.0048,149.0305,5503.0
2019-07-25 12:40:00,173.98,174.02,173.82,173.82,1500.0,148.7654,148.7996,148.6286,148.6286,1500.0
2019-07-25 12:45:00,173.73,174.18,173.73,174.12,3137.0,148.5516,148.9364,148.5516,148.8851,3137.0
2019-07-25 12:50:00,174.11,174.22,174.01,174.06,16931.0,148.8766,148.9706,148.7911,148.8338,16931.0
2019-07-25 12:55:00,174.09,174.26,174.05,174.14,1400.0,148.8595,149.0048,148.8253,148.9022,1400.0
2019-07-25 13:00:00,174.15,174.15,173.97,173.99,1900.0,148.9108,148.9108,148.7568,148.7739,1900.0
2019-07-25 13:05:00,174.04,174.36,174.04,174.24,2700.0,148.8167,149.0903,148.8167,148.9877,2700.0
2019-07-25 13:10:00,174.2,174.3,174.12,174.19,4500.0,148.9535,149.039,148.8851,148.945,4500.0
2019-07-25 13:15:00,174.17,174.22,174.16,174.22,800.0,148.9279,148.9706,148.9193,148.9706,800.0
2019-07-25 13:20:00,174.19,174.25,174.11,174.25,2210.0,148.945,148.9963,148.8766,148.9963,2210.0
2019-07-25 13:25:00,174.22,174.34,174.17,174.34,2905.0,148.9706,149.0732,148.9279,149.0732,2905.0
2019-07-25 13:30:00,174.37,174.62,174.33,174.62,4500.0,149.0989,149.3126,149.0647,149.3126,4500.0
2019-07-25 13:35:00,174.66,174.7,174.55,174.7,5800.0,149.3468,149.3811,149.2528,149.3811,5800.0
2019-07-25 13:40:00,174.73,174.94,174.73,174.9,3511.0,149.4067,149.5863,149.4067,149.5521,3511.0
2019-07-25 13:45:00,174.92,175.1,174.91,175.1,5860.0,149.5692,149.7231,149.5606,149.7231,5860.0
2019-07-25 13:50:00,175.07,175.14,174.69,174.79,4705.0,149.6974,149.7573,149.3725,149.458,4705.0
2019-07-25 13:55:00,174.84,174.95,174.75,174.75,4003.0,149.5008,149.5948,149.4238,149.4238,4003.0
2019-07-25 14:00:00,174.72,175.01,174.72,174.93,3100.0,149.3982,149.6461,149.3982,149.5777,3100.0
2019-07-25 14:05:00,174.85,174.99,174.82,174.91,5100.0,149.5093,149.629,149.4837,149.5606,5100.0
2019-07-25 14:10:00,174.95,175.33,174.91,175.25,6390.0,149.5948,149.9197,149.5606,149.8513,6390.0
2019-07-25 14:15:00,175.24,175.35,175.19,175.31,3800.0,149.8428,149.9368,149.8,149.9026,3800.0
2019-07-25 14:20:00,175.34,175.43,175.2,175.21,4300.0,149.9283,150.0053,149.8086,149.8171,4300.0
2019-07-25 14:25:00,175.2,175.24,175.15,175.17,3499.0,149.8086,149.8428,149.7658,149.7829,3499.0
2019-07-25 14:30:00,175.13,175.18,175.08,175.11,3675.0,149.7487,149.7915,149.706,149.7316,3675.0
2019-07-25 14:35:00,175.07,175.08,175.0,175.02,3900.0,149.6974,149.706,149.6376,149.6547,3900.0
2019-07-25 14:40:00,175.0,175.03,174.9,174.98,4509.0,149.6376,149.6632,149.5521,149.6205,4509.0
2019-07-25 14:45:00,175.06,175.06,174.89,174.97,6900.0,149.6889,149.6889,149.5435,149.6119,6900.0
2019-07-25 14:50:00,174.98,174.98,174.75,174.75,4877.0,149.6205,149.6205,149.4238,149.4238,4877.0
2019-07-25 14:55:00,174.8,174.87,174.77,174.77,2000.0,149.4666,149.5264,149.4409,149.4409,2000.0
2019-07-25 15:00:00,174.75,174.89,174.66,174.75,7800.0,149.4238,149.5435,149.3468,149.4238,7800.0
2019-07-25 15:05:00,174.75,175.04,174.75,175.02,6628.0,149.4238,149.6718,149.4238,149.6547,6628.0
2019-07-25 15:10:00,174.96,175.04,174.92,175.0,3300.0,149.6034,149.6718,149.5692,149.6376,3300.0
2019-07-25 15:15:00,175.06,175.1,174.99,175.09,3593.0,149.6889,149.7231,149.629,149.7145,3593.0
2019-07-25 15:20:00,175.08,175.13,175.01,175.06,4825.0,149.706,149.7487,149.6461,149.6889,4825.0
2019-07-25 15:25:00,175.09,175.3,175.07,175.28,6458.0,149.7145,149.8941,149.6974,149.877,6458.0
2019-07-25 15:30:00,175.27,175.4,175.26,175.32,8697.0,149.8684,149.9796,149.8599,149.9112,8697.0
2019-07-25 15:35:00,175.31,175.4,175.2,175.2,8094.0,149.9026,149.9796,149.8086,149.8086,8094.0
2019-07-25 15:40:00,175.2,175.35,175.13,175.21,12331.0,149.8086,149.9368,149.7487,149.8171,12331.0
2019-07-25 15:45:00,175.22,175.35,175.13,175.33,9919.0,149.8257,149.9368,149.7487,149.9197,9919.0
2019-07-25 15:50:00,175.32,175.54,175.17,175.44,18977.0,149.9112,150.0993,149.7829,150.0138,18977.0
2019-07-25 15:55:00,175.44,175.44,174.82,174.98,80623.0,150.0138,150.0138,149.4837,149.6205,80623.0
2019-07-26 09:30:00,174.2,174.38,173.64,174.34,18505.0,148.9535,149.1074,148.4747,149.0732,18505.0
2019-07-26 09:35:00,174.25,174.44,173.14,173.32,13042.0,148.9963,149.1587,148.0471,148.2011,13042.0
2019-07-26 09:40:00,173.55,174.53,173.55,174.36,7819.0,148.3977,149.2357,148.3977,149.0903,7819.0
2019-07-26 09:45:00,174.32,174.89,174.08,174.72,8105.0,149.0561,149.5435,148.8509,149.3982,8105.0
2019-07-26 09:50:00,174.72,175.26,174.65,175.22,3534.0,149.3982,149.8599,149.3383,149.8257,3534.0
2019-07-26 09:55:00,175.06,175.28,175.06,175.11,3680.0,149.6889,149.877,149.6889,149.7316,3680.0
2019-07-26 10:00:00,175.03,175.11,174.43,174.67,7304.0,149.6632,149.7316,149.1502,149.3554,7304.0
2019-07-26 10:05:00,174.58,174.59,174.3,174.38,6145.0,149.2784,149.287,149.039,149.1074,6145.0
2019-07-26 10:10:00,174.31,174.56,174.31,174.54,4000.0,149.0476,149.2613,149.0476,149.2442,4000.0
2019-07-26 10:15:00,174.58,174.58,174.22,174.36,4700.0,149.2784,149.2784,148.9706,149.0903,4700.0
2019-07-26 10:20:00,174.39,174.5,174.23,174.3,7555.0,149.116,149.21,148.9792,149.039,7555.0
2019-07-26 10:25:00,174.33,174.37,174.13,174.26,4115.0,149.0647,149.0989,148.8937,149.0048,4115.0
2019-07-26 10:30:00,174.25,174.33,174.04,174.32,4000.0,148.9963,149.0647,148.8167,149.0561,4000.0
2019-07-26 10:35:00,174.39,174.44,174.13,174.25,2878.0,149.116,149.1587,148.8937,148.9963,2878.0
2019-07-26 10:40:00,174.18,174.32,174.0,174.16,7220.0,148.9364,149.0561,148.7825,148.9193,7220.0
2019-07-26 10:45:00,174.21,174.44,174.15,174.44,5433.0,148.9621,149.1587,148.9108,149.1587,5433.0
2019-07-26 10:50:00,174.48,174.73,174.44,174.71,6434.0,149.1929,149.4067,149.1587,149.3896,6434.0
2019-07-26 10:55:00,174.74,174.85,174.64,174.64,4362.0,149.4153,149.5093,149.3297,149.3297,4362.0
2019-07-26 11:00:00,174.62,175.04,174.61,175.04,8193.0,149.3126,149.6718,149.3041,149.6718,8193.0
2019-07-26 11:05:00,174.99,175.06,174.72,174.75,3766.0,149.629,149.6889,149.3982,149.4238,3766.0
2019-07-26 11:10:00,174.78,174.78,174.57,174.57,3406.0,149.4495,149.4495,149.2699,149.2699,3406.0
2019-07-26 11:15:00,174.56,174.83,174.51,174.53,4700.0,149.2613,149.4922,149.2186,149.2357,4700.0
2019-07-26 11:20:00,174.57,174.57,174.44,174.45,3000.0,149.2699,149.2699,149.1587,149.1673,3000.0
2019-07-26 11:25:00,174.44,174.62,174.43,174.47,7536.0,149.1587,149.3126,149.1502,149.1844,7536.0
2019-07-26 11:30:00,174.47,174.55,174.34,174.4,4892.0,149.1844,149.2528,149.0732,149.1245,4892.0
2019-07-26 11:35:00,174.42,174.59,174.37,174.5,7297.0,149.1416,149.287,149.0989,149.21,7297.0
2019-07-26 11:40:00,174.45,174.48,174.17,174.25,3727.0,149.1673,149.1929,148.9279,148.9963,3727.0
2019-07-26 11:45:00,174.25,174.28,174.0,174.12,4185.0,148.9963,149.0219,148.7825,148.8851,4185.0
2019-07-26 11:50:00,174.1,174.46,174.1,174.43,5600.0,148.868,149.1758,148.868,149.1502,5600.0
2019-07-26 11:55:00,174.45,174.46,174.33,174.42,2400.0,149.1673,149.1758,149.0647,149.1416,2400.0
2019-07-26 12:00:00,174.43,174.55,174.36,174.49,6771.0,149.1502,149.2528,149.0903,149.2015,6771.0
2019-07-26 12:05:00,174.53,174.53,174.34,174.44,4338.0,149.2357,149.2357,149.0732,149.1587,4338.0
2019-07-26 12:10:00,174.44,174.51,174.3,174.36,5391.0,149.1587,149.2186,149.039,149.0903,5391.0
2019-07-26 12:15:00,174.34,174.36,174.0,174.0,5900.0,149.0732,149.0903,148.7825,148.7825,5900.0
2019-07-26 12:20:00,174.09,174.3,174.09,174.25,3400.0,148.8595,149.039,148.8595,148.9963,3400.0
2019-07-26 12:25:00,174.25,174.29,174.2,174.25,2000.0,148.9963,149.0305,148.9535,148.9963,2000.0
2019-07-26 12:30:00,174.21,174.28,174.04,174.04,5492.0,148.9621,149.0219,148.8167,148.8167,5492.0
2019-07-26 12:35:00,174.02,174.17,174.0,174.16,4025.0,148.7996,148.9279,148.7825,148.9193,4025.0
2019-07-26 12:40:00,174.17,174.22,174.07,174.13,5000.0,148.9279,148.9706,148.8424,148.8937,5000.0
2019-07-26 12:45:00,174.14,174.26,174.14,174.16,4092.0,148.9022,149.0048,148.9022,148.9193,4092.0
2019-07-26 12:50:00,174.18,174.21,174.05,174.18,4800.0,148.9364,148.9621,148.8253,148.9364,4800.0
2019-07-26 12:55:00,174.2,174.31,174.12,174.19,4534.0,148.9535,149.0476,148.8851,148.945,4534.0
2019-07-26 13:00:00,174.07,174.12,174.05,174.08,2300.0,148.8424,148.8851,148.8253,148.8509,2300.0
2019-07-26 13:05:00,174.1,174.18,174.08,174.17,3300.0,148.868,148.9364,148.8509,148.9279,3300.0
2019-07-26 13:10:00,174.14,174.14,174.05,174.06,2795.0,148.9022,148.9022,148.8253,148.8338,2795.0
2019-07-26 13:15:00,174.08,174.1,173.95,173.99,6551.0,148.8509,148.868,148.7397,148.7739,6551.0
2019-07-26 13:20:00,174.01,174.17,174.0,174.17,5045.0,148.7911,148.9279,148.7825,148.9279,5045.0
2019-07-26 13:25:00,174.19,174.2,174.07,174.09,2588.0,148.945,148.9535,148.8424,148.8595,2588.0
2019-07-26 13:30:00,174.05,174.27,174.0,174.23,8710.0,148.8253,149.0134,148.7825,148.9792,8710.0
2019-07-26 13:35:00,174.15,174.3,174.13,174.25,3414.0,148.9108,149.039,148.8937,148.9963,3414.0
2019-07-26 13:40:00,174.25,174.28,174.2,174.23,2070.0,148.9963,149.0219,148.9535,148.9792,2070.0
2019-07-26 13:45:00,174.22,174.32,174.17,174.28,6481.0,148.9706,149.0561,148.9279,149.0219,6481.0
2019-07-26 13:50:00,174.33,174.48,174.32,174.48,4570.0,149.0647,149.1929,149.0561,149.1929,4570.0
2019-07-26 13:55:00,174.41,174.49,174.33,174.33,3185.0,149.1331,149.2015,149.0647,149.0647,3185.0
2019-07-26 14:00:00,174.31,174.45,174.3,174.38,4978.0,149.0476,149.1673,149.039,149.1074,4978.0
2019-07-26 14:05:00,174.39,174.58,174.34,174.56,2204.0,149.116,149.2784,149.0732,149.2613,2204.0
2019-07-26 14:10:00,174.59,174.61,174.53,174.53,2100.0,149.287,149.3041,149.2357,149.2357,2100.0
2019-07-26 14:15:00,174.58,174.68,174.57,174.68,3012.0,149.2784,149.3639,149.2699,149.3639,3012.0
2019-07-26 14:20:00,174.64,174.64,174.54,174.54,4062.0,149.3297,149.3297,149.2442,149.2442,4062.0
2019-07-26 14:25:00,174.54,174.55,174.48,174.55,2406.0,149.2442,149.2528,149.1929,149.2528,2406.0
2019-07-26 14:30:00,174.54,174.68,174.54,174.68,3862.0,149.2442,149.3639,149.2442,149.3639,3862.0
2019-07-26 14:35:00,174.7,174.82,174.66,174.74,4606.0,149.3811,149.4837,149.3468,149.4153,4606.0
2019-07-26 14:40:00,174.74,174.85,174.72,174.84,1940.0,149.4153,149.5093,149.3982,149.5008,1940.0
2019-07-26 14:45:00,174.82,175.06,174.82,175.0,5454.0,149.4837,149.6889,149.4837,149.6376,5454.0
2019-07-26 14:50:00,175.0,175.06,174.93,174.96,4600.0,149.6376,149.6889,149.5777,149.6034,4600.0
2019-07-26 14:55:00,174.97,175.03,174.86,174.98,4967.0,149.6119,149.6632,149.5179,149.6205,4967.0
2019-07-26 15:00:00,174.98,174.98,174.85,174.92,5147.0,149.6205,149.6205,149.5093,149.5692,5147.0
2019-07-26 15:05:00,174.93,174.93,174.74,174.74,2900.0,149.5777,149.5777,149.4153,149.4153,2900.0
2019-07-26 15:10:00,174.75,174.8,174.67,174.77,4725.0,149.4238,149.4666,149.3554,149.4409,4725.0
2019-07-26 15:15:00,174.74,174.77,174.63,174.71,8393.0,149.4153,149.4409,149.3212,149.3896,8393.0
2019-07-26 15:20:00,174.72,174.73,174.6,174.67,12260.0,149.3982,149.4067,149.2955,149.3554,12260.0
2019-07-26 15:25:00,174.68,174.68,174.61,174.64,3003.0,149.3639,149.3639,149.3041,149.3297,3003.0
2019-07-26 15:30:00,174.65,174.76,174.63,174.7,8518.0,149.3383,149.4324,149.3212,149.3811,8518.0
2019-07-26 15:35:00,174.7,174.88,174.7,174.88,7928.0,149.3811,149.535,149.3811,149.535,7928.0
2019-07-26 15:40:00,174.87,174.88,174.7,174.75,7933.0,149.5264,149.535,149.3811,149.4238,7933.0
2019-07-26 15:45:00,174.79,174.88,174.68,174.88,12854.0,149.458,149.535,149.3639,149.535,12854.0
2019-07-26 15:50:00,174.84,174.86,174.68,174.74,22562.0,149.5008,149.5179,149.3639,149.4153,22562.0
2019-07-26 15:55:00,174.75,174.82,174.62,174.72,45949.0,149.4238,149.4837,149.3126,149.3982,45949.0
2019-07-29 09:30:00,174.86,175.43,174.23,174.23,24006.0,149.5179,150.0053,148.9792,148.9792,24006.0
2019-07-29 09:35:00,174.43,174.58,173.79,173.82,8553.0,149.1502,149.2784,148.6029,148.6286,8553.0
2019-07-29 09:40:00,173.89,173.89,173.3,173.3,7404.0,148.6884,148.6884,148.1839,148.1839,7404.0
2019-07-29 09:45:00,173.52,174.37,173.52,174.28,4500.0,148.3721,149.0989,148.3721,149.0219,4500.0
2019-07-29 09:50:00,174.44,174.61,174.31,174.53,6036.0,149.1587,149.3041,149.0476,149.2357,6036.0
2019-07-29 09:55:00,174.4,174.44,174.21,174.41,5100.0,149.1245,149.1587,148.9621,149.1331,5100.0
2019-07-29 10:00:00,174.35,174.45,174.22,174.31,6417.0,149.0818,149.1673,148.9706,149.0476,6417.0
2019-07-29 10:05:00,174.38,174.39,174.2,174.25,3902.0,149.1074,149.116,148.9535,148.9963,3902.0
2019-07-29 10:10:00,174.2,174.43,174.19,174.26,16253.0,148.9535,149.1502,148.945,149.0048,16253.0
2019-07-29 10:15:00,174.26,174.56,174.26,174.47,4470.0,149.0048,149.2613,149.0048,149.1844,4470.0
2019-07-29 10:20:00,174.41,174.47,174.25,174.29,6800.0,149.1331,149.1844,148.9963,149.0305,6800.0
2019-07-29 10:25:00,174.36,174.44,174.06,174.06,8986.0,149.0903,149.1587,148.8338,148.8338,8986.0
2019-07-29 10:30:00,174.14,174.34,174.14,174.3,5948.0,148.9022,149.0732,148.9022,149.039,5948.0
2019-07-29 10:35:00,174.27,174.27,174.06,174.11,8900.0,149.0134,149.0134,148.8338,148.8766,8900.0
2019-07-29 10:40:00,174.16,174.34,174.03,174.34,4999.0,148.9193,149.0732,148.8082,149.0732,4999.0
2019-07-29 10:45:00,174.36,174.68,174.36,174.59,7437.0,149.0903,149.3639,149.0903,149.287,7437.0
2019-07-29 10:50:00,174.67,174.97,174.66,174.94,17490.0,149.3554,149.6119,149.3468,149.5863,17490.0
2019-07-29 10:55:00,174.98,175.18,174.9,175.0,12658.0,149.6205,149.7915,149.5521,149.6376,12658.0
2019-07-29 11:00:00,175.02,175.09,174.86,175.03,12123.0,149.6547,149.7145,149.5179,149.6632,12123.0
2019-07-29 11:05:00,175.0,175.01,174.8,174.99,8474.0,149.6376,149.6461,149.4666,149.629,8474.0
2019-07-29 11:10:00,174.97,175.1,174.85,174.92,8412.0,149.6119,149.7231,149.5093,149.5692,8412.0
2019-07-29 11:15:00,174.93,174.96,174.83,174.87,37011.0,149.5777,149.6034,149.4922,149.5264,37011.0
2019-07-29 11:20:00,174.85,174.98,174.83,174.89,10069.0,149.5093,149.6205,149.4922,149.5435,10069.0
2019-07-29 11:25:00,174.9,175.08,174.88,175.03,7790.0,149.5521,149.706,149.535,149.6632,7790.0
2019-07-29 11:30:00,175.08,175.21,175.04,175.04,8395.0,149.706,149.8171,149.6718,149.6718,8395.0
2019-07-29 11:35:00,174.99,175.2,174.99,174.99,4800.0,149.629,149.8086,149.629,149.629,4800.0
2019-07-29 11:40:00,175.0,175.2,174.98,175.2,6300.0,149.6376,149.8086,149.6205,149.8086,6300.0
2019-07-29 11:45:00,175.22,175.34,175.16,175.21,6709.0,149.8257,149.9283,149.7744,149.8171,6709.0
2019-07-29 11:50:00,175.2,175.26,175.04,175.04,5457.0,149.8086,149.8599,149.6718,149.6718,5457.0
2019-07-29 11:55:00,175.07,175.23,175.07,175.14,6400.0,149.6974,149.8342,149.6974,149.7573,6400.0
2019-07-29 12:00:00,175.13,175.13,174.84,174.89,4373.0,149.7487,149.7487,149.5008,149.5435,4373.0
2019-07-29 12:05:00,174.86,174.99,174.86,174.98,7600.0,149.5179,149.629,149.5179,149.6205,7600.0
2019-07-29 12:10:00,175.04,175.04,174.89,174.96,7000.0,149.6718,149.6718,149.5435,149.6034,7000.0
2019-07-29 12:15:00,174.95,175.05,174.85,175.05,6547.0,149.5948,149.6803,149.5093,149.6803,6547.0
2019-07-29 12:20:00,175.07,175.18,174.91,175.01,6732.0,149.6974,149.7915,149.5606,149.6461,6732.0
2019-07-29 12:25:00,174.99,175.16,174.98,175.16,4727.0,149.629,149.7744,149.6205,149.7744,4727.0
2019-07-29 12:30:00,175.14,175.31,175.14,175.16,6431.0,149.7573,149.9026,149.7573,149.7744,6431.0
2019-07-29 12:35:00,175.18,175.21,175.02,175.2,7208.0,149.7915,149.8171,149.6547,149.8086,7208.0
2019-07-29 12:40:00,175.16,175.3,175.16,175.2,7380.0,149.7744,149.8941,149.7744,149.8086,7380.0
2019-07-29 12:45:00,175.2,175.2,175.05,175.08,5431.0,149.8086,149.8086,149.6803,149.706,5431.0
2019-07-29 12:50:00,175.08,175.19,175.01,175.15,11900.0,149.706,149.8,149.6461,149.7658,11900.0
2019-07-29 12:55:00,175.16,175.2,175.09,175.16,22770.0,149.7744,149.8086,149.7145,149.7744,22770.0
2019-07-29 13:00:00,175.15,175.34,175.15,175.32,7901.0,149.7658,149.9283,149.7658,149.9112,7901.0
2019-07-29 13:05:00,175.35,175.4,175.21,175.34,9993.0,149.9368,149.9796,149.8171,149.9283,9993.0
2019-07-29 13:10:00,175.36,175.37,175.26,175.26,8110.0,149.9454,149.9539,149.8599,149.8599,8110.0
2019-07-29 13:15:00,175.29,175.3,175.13,175.15,6039.0,149.8855,149.8941,149.7487,149.7658,6039.0
2019-07-29 13:20:00,175.2,175.26,175.12,175.12,5040.0,149.8086,149.8599,149.7402,149.7402,5040.0
2019-07-29 13:25:00,175.12,175.12,174.97,175.04,5663.0,149.7402,149.7402,149.6119,149.6718,5663.0
2019-07-29 13:30:00,175.04,175.1,174.96,175.01,6876.0,149.6718,149.7231,149.6034,149.6461,6876.0
2019-07-29 13:35:00,175.02,175.02,174.82,174.97,7076.0,149.6547,149.6547,149.4837,149.6119,7076.0
2019-07-29 13:40:00,174.98,175.0,174.82,174.82,6170.0,149.6205,149.6376,149.4837,149.4837,6170.0
2019-07-29 13:45:00,174.85,174.94,174.81,174.88,10083.0,149.5093,149.5863,149.4751,149.535,10083.0
2019-07-29 13:50:00,174.92,175.02,174.8,174.8,9700.0,149.5692,149.6547,149.4666,149.4666,9700.0
2019-07-29 13:55:00,174.84,175.02,174.68,174.69,18228.0,149.5008,149.6547,149.3639,149.3725,18228.0
2019-07-29 14:00:00,174.66,174.66,174.34,174.4,4600.0,149.3468,149.3468,149.0732,149.1245,4600.0
2019-07-29 14:05:00,174.33,174.33,174.13,174.16,9200.0,149.0647,149.0647,148.8937,148.9193,9200.0
2019-07-29 14:10:00,174.15,174.22,173.97,174.09,5011.0,148.9108,148.9706,148.7568,148.8595,5011.0
2019-07-29 14:15:00,174.07,174.11,173.96,174.11,4518.0,148.8424,148.8766,148.7483,148.8766,4518.0
2019-07-29 14:20:00,174.11,174.29,174.05,174.24,10180.0,148.8766,149.0305,148.8253,148.9877,10180.0
2019-07-29 14:25:00,174.19,174.32,174.11,174.21,5154.0,148.945,149.0561,148.8766,148.9621,5154.0
2019-07-29 14:30:00,174.18,174.35,174.09,174.35,12532.0,148.9364,149.0818,148.8595,149.0818,12532.0
2019-07-29 14:35:00,174.36,174.48,174.16,174.24,9430.0,149.0903,149.1929,148.9193,148.9877,9430.0
2019-07-29 14:40:00,174.25,174.29,174.21,174.27,4625.0,148.9963,149.0305,148.9621,149.0134,4625.0
2019-07-29 14:45:00,174.21,174.29,174.1,174.29,6919.0,148.9621,149.0305,148.868,149.0305,6919.0
2019-07-29 14:50:00,174.25,174.3,174.21,174.21,5248.0,148.9963,149.039,148.9621,148.9621,5248.0
2019-07-29 14:55:00,174.2,174.2,174.12,174.17,4416.0,148.9535,148.9535,148.8851,148.9279,4416.0
2019-07-29 15:00:00,174.14,174.23,174.12,174.21,12707.0,148.9022,148.9792,148.8851,148.9621,12707.0
2019-07-29 15:05:00,174.22,174.22,174.02,174.05,4905.0,148.9706,148.9706,148.7996,148.8253,4905.0
2019-07-29 15:10:00,174.02,174.06,173.88,173.89,6060.0,148.7996,148.8338,148.6799,148.6884,6060.0
2019-07-29 15:15:00,173.88,173.88,173.57,173.6,17800.0,148.6799,148.6799,148.4148,148.4405,17800.0
2019-07-29 15:20:00,173.6,173.91,173.6,173.87,11803.0,148.4405,148.7055,148.4405,148.6713,11803.0
2019-07-29 15:25:00,173.89,173.89,173.56,173.64,13291.0,148.6884,148.6884,148.4063,148.4747,13291.0
2019-07-29 15:30:00,173.64,173.73,173.54,173.6,9387.0,148.4747,148.5516,148.3892,148.4405,9387.0
2019-07-29 15:35:00,173.61,173.68,173.53,173.56,9579.0,148.449,148.5089,148.3806,148.4063,9579.0
2019-07-29 15:40:00,173.55,174.3,173.55,174.19,26491.0,148.3977,149.039,148.3977,148.945,26491.0
2019-07-29 15:45:00,174.19,174.21,173.86,173.97,23326.0,148.945,148.9621,148.6628,148.7568,23326.0
2019-07-29 15:50:00,173.97,174.21,173.96,173.99,31479.0,148.7568,148.9621,148.7483,148.7739,31479.0
2019-07-29 15:55:00,173.85,174.25,173.85,174.06,58144.0,148.6542,148.9963,148.6542,148.8338,58144.0
2019-07-30 09:30:00,162.08,163.31,162.08,162.82,3345.0,138.59,139.6418,138.59,139.2228,3345.0
2019-07-30 09:35:00,163.44,165.35,162.33,163.36,116157.0,139.7529,141.3861,138.8038,139.6845,116157.0
2019-07-30 09:40:00,163.9,164.77,163.28,164.75,38713.0,140.1463,140.8902,139.6161,140.8731,38713.0
2019-07-30 09:45:00,164.59,165.45,164.41,165.4,37155.0,140.7363,141.4716,140.5824,141.4289,37155.0
2019-07-30 09:50:00,165.4,165.49,164.0,164.43,31102.0,141.4289,141.5058,140.2318,140.5995,31102.0
2019-07-30 09:55:00,164.3,164.5,163.53,164.3,41224.0,140.4883,140.6593,139.8299,140.4883,41224.0
2019-07-30 10:00:00,164.28,164.74,163.74,164.6,21527.0,140.4712,140.8645,140.0095,140.7448,21527.0
2019-07-30 10:05:00,164.79,165.0,164.43,164.98,19589.0,140.9073,141.0869,140.5995,141.0698,19589.0
2019-07-30 10:10:00,164.88,165.89,164.83,165.74,45619.0,140.9842,141.8479,140.9415,141.7196,45619.0
2019-07-30 10:15:00,165.88,166.51,165.29,165.92,73285.0,141.8393,142.378,141.3348,141.8735,73285.0
2019-07-30 10:20:00,165.71,166.06,164.76,165.22,38662.0,141.694,141.9932,140.8816,141.275,38662.0
2019-07-30 10:25:00,165.36,165.56,165.22,165.47,26648.0,141.3947,141.5657,141.275,141.4887,26648.0
2019-07-30 10:30:00,165.58,166.13,165.3,166.13,35940.0,141.5828,142.0531,141.3434,142.0531,35940.0
2019-07-30 10:35:00,166.05,166.35,165.85,166.3,19729.0,141.9847,142.2412,141.8137,142.1984,19729.0
2019-07-30 10:40:00,166.28,166.45,165.24,165.24,38008.0,142.1813,142.3267,141.2921,141.2921,38008.0
2019-07-30 10:45:00,165.25,165.25,164.28,164.82,29395.0,141.3006,141.3006,140.4712,140.9329,29395.0
2019-07-30 10:50:00,164.83,165.11,164.75,165.09,15377.0,140.9415,141.1809,140.8731,141.1638,15377.0
2019-07-30 10:55:00,165.09,165.09,164.37,164.98,17562.0,141.1638,141.1638,140.5482,141.0698,17562.0
2019-07-30 11:00:00,164.98,165.23,164.9,165.17,14987.0,141.0698,141.2835,141.0013,141.2322,14987.0
2019-07-30 11:05:00,165.14,165.65,165.02,165.58,17481.0,141.2066,141.6427,141.104,141.5828,17481.0
2019-07-30 11:10:00,165.6,165.6,164.78,164.87,19923.0,141.5999,141.5999,140.8987,140.9757,19923.0
2019-07-30 11:15:00,164.89,165.12,164.72,165.03,17267.0,140.9928,141.1895,140.8474,141.1125,17267.0
2019-07-30 11:20:00,165.06,165.54,164.79,165.54,15726.0,141.1382,141.5486,140.9073,141.5486,15726.0
2019-07-30 11:25:00,165.43,165.53,165.06,165.3,11603.0,141.4545,141.54,141.1382,141.3434,11603.0
2019-07-30 11:30:00,165.36,166.0,165.35,165.89,23692.0,141.3947,141.9419,141.3861,141.8479,23692.0
2019-07-30 11:35:00,165.82,165.86,165.35,165.46,15069.0,141.788,141.8222,141.3861,141.4802,15069.0
2019-07-30 11:40:00,165.53,165.72,165.29,165.29,16053.0,141.54,141.7025,141.3348,141.3348,16053.0
2019-07-30 11:45:00,165.29,165.35,164.79,164.96,25955.0,141.3348,141.3861,140.9073,141.0527,25955.0
2019-07-30 11:50:00,164.85,164.85,164.47,164.56,12347.0,140.9586,140.9586,140.6337,140.7106,12347.0
2019-07-30 11:55:00,164.51,164.71,163.78,163.96,24847.0,140.6679,140.8389,140.0437,140.1976,24847.0
2019-07-30 12:00:00,163.99,163.99,163.5,163.94,20251.0,140.2232,140.2232,139.8042,140.1805,20251.0
2019-07-30 12:05:00,163.93,164.18,163.88,164.1,11827.0,140.1719,140.3857,140.1292,140.3173,11827.0
2019-07-30 12:10:00,164.09,164.18,163.84,164.0,20285.0,140.3087,140.3857,140.095,140.2318,20285.0
2019-07-30 12:15:00,164.0,164.36,164.0,164.36,10624.0,140.2318,140.5396,140.2318,140.5396,10624.0
2019-07-30 12:20:00,164.38,164.74,164.14,164.72,13143.0,140.5567,140.8645,140.3515,140.8474,13143.0
2019-07-30 12:25:00,164.7,164.81,164.59,164.69,9550.0,140.8303,140.9244,140.7363,140.8218,9550.0
2019-07-30 12:30:00,164.67,165.08,164.65,164.84,14817.0,140.8047,141.1553,140.7876,140.95,14817.0
2019-07-30 12:35:00,164.8,165.01,164.71,164.9,11936.0,140.9158,141.0954,140.8389,141.0013,11936.0
2019-07-30 12:40:00,164.9,165.03,164.86,164.91,6322.0,141.0013,141.1125,140.9671,141.0099,6322.0
2019-07-30 12:45:00,164.99,165.01,164.85,165.0,12553.0,141.0783,141.0954,140.9586,141.0869,12553.0
2019-07-30 12:50:00,164.99,165.04,164.66,164.68,7271.0,141.0783,141.1211,140.7961,140.8132,7271.0
2019-07-30 12:55:00,164.69,164.8,164.61,164.66,9582.0,140.8218,140.9158,140.7534,140.7961,9582.0
2019-07-30 13:00:00,164.66,164.86,164.65,164.77,11228.0,140.7961,140.9671,140.7876,140.8902,11228.0
2019-07-30 13:05:00,164.76,164.79,164.61,164.65,10451.0,140.8816,140.9073,140.7534,140.7876,10451.0
2019-07-30 13:10:00,164.64,164.76,164.57,164.65,11747.0,140.779,140.8816,140.7192,140.7876,11747.0
2019-07-30 13:15:00,164.68,164.8,164.64,164.73,11963.0,140.8132,140.9158,140.779,140.856,11963.0
2019-07-30 13:20:00,164.67,164.85,164.66,164.82,10150.0,140.8047,140.9586,140.7961,140.9329,10150.0
2019-07-30 13:25:00,164.84,164.98,164.75,164.95,7635.0,140.95,141.0698,140.8731,141.0441,7635.0
2019-07-30 13:30:00,164.97,165.03,164.95,164.95,8600.0,141.0612,141.1125,141.0441,141.0441,8600.0
2019-07-30 13:35:00,164.95,165.17,164.95,165.17,11294.0,141.0441,141.2322,141.0441,141.2322,11294.0
2019-07-30 13:40:00,165.19,165.2,164.98,164.99,16673.0,141.2493,141.2579,141.0698,141.0783,16673.0
2019-07-30 13:45:00,164.99,165.01,164.81,165.0,15158.0,141.0783,141.0954,140.9244,141.0869,15158.0
2019-07-30 13:50:00,165.0,165.05,164.93,165.0,13706.0,141.0869,141.1296,141.027,141.0869,13706.0
2019-07-30 13:55:00,165.0,165.04,164.7,164.82,17813.0,141.0869,141.1211,140.8303,140.9329,17813.0
2019-07-30 14:00:00,164.81,165.09,164.8,165.06,6533.0,140.9244,141.1638,140.9158,141.1382,6533.0
2019-07-30 14:05:00,165.08,165.15,165.01,165.05,5989.0,141.1553,141.2151,141.0954,141.1296,5989.0
2019-07-30 14:10:00,165.05,165.11,164.97,165.07,11168.0,141.1296,141.1809,141.0612,141.1467,11168.0
2019-07-30 14:15:00,165.07,165.46,165.07,165.42,17239.0,141.1467,141.4802,141.1467,141.446,17239.0
2019-07-30 14:20:00,165.37,165.39,165.24,165.38,13839.0,141.4032,141.4203,141.2921,141.4118,13839.0
2019-07-30 14:25:00,165.38,165.49,165.19,165.31,13225.0,141.4118,141.5058,141.2493,141.3519,13225.0
2019-07-30 14:30:00,165.31,165.45,165.3,165.44,16202.0,141.3519,141.4716,141.3434,141.4631,16202.0
2019-07-30 14:35:00,165.43,165.57,165.41,165.51,15695.0,141.4545,141.5742,141.4374,141.5229,15695.0
2019-07-30 14:40:00,165.53,165.54,165.31,165.31,16423.0,141.54,141.5486,141.3519,141.3519,16423.0
2019-07-30 14:45:00,165.33,165.4,165.25,165.4,14998.0,141.369,141.4289,141.3006,141.4289,14998.0
2019-07-30 14:50:00,165.39,165.41,165.29,165.29,9671.0,141.4203,141.4374,141.3348,141.3348,9671.0
2019-07-30 14:55:00,165.28,165.28,164.95,165.0,21143.0,141.3263,141.3263,141.0441,141.0869,21143.0
2019-07-30 15:00:00,165.04,165.39,165.04,165.39,21004.0,141.1211,141.4203,141.1211,141.4203,21004.0
2019-07-30 15:05:00,165.37,165.37,165.16,165.17,10692.0,141.4032,141.4032,141.2237,141.2322,10692.0
2019-07-30 15:10:00,165.17,165.27,165.06,165.26,20142.0,141.2322,141.3177,141.1382,141.3092,20142.0
2019-07-30 15:15:00,165.28,165.29,165.12,165.16,15416.0,141.3263,141.3348,141.1895,141.2237,15416.0
2019-07-30 15:20:00,165.18,165.18,164.94,165.01,21621.0,141.2408,141.2408,141.0355,141.0954,21621.0
2019-07-30 15:25:00,165.0,165.07,164.86,165.0,18767.0,141.0869,141.1467,140.9671,141.0869,18767.0
2019-07-30 15:30:00,164.99,165.32,164.99,165.28,19256.0,141.0783,141.3605,141.0783,141.3263,19256.0
2019-07-30 15:35:00,165.27,165.4,165.22,165.22,24493.0,141.3177,141.4289,141.275,141.275,24493.0
2019-07-30 15:40:00,165.22,165.28,165.04,165.14,24548.0,141.275,141.3263,141.1211,141.2066,24548.0
2019-07-30 15:45:00,165.12,165.58,165.11,165.57,37449.0,141.1895,141.5828,141.1809,141.5742,37449.0
2019-07-30 15:50:00,165.57,165.58,165.24,165.26,42505.0,141.5742,141.5828,141.2921,141.3092,42505.0
2019-07-30 15:55:00,165.26,165.29,165.04,165.16,134732.0,141.3092,141.3348,141.1211,141.2237,134732.0
2019-07-31 09:30:00,165.17,166.34,164.71,165.69,52132.0,141.2322,142.2326,140.8389,141.6769,52132.0
2019-07-31 09:35:00,165.79,166.11,165.38,165.56,29754.0,141.7624,142.036,141.4118,141.5657,29754.0
2019-07-31 09:40:00,165.69,166.22,164.95,166.11,35902.0,141.6769,142.13,141.0441,142.036,35902.0
2019-07-31 09:45:00,166.11,166.11,165.61,165.71,25210.0,142.036,142.036,141.6084,141.694,25210.0
2019-07-31 09:50:00,165.55,166.8,165.54,166.25,21499.0,141.5571,142.626,141.5486,142.1557,21499.0
2019-07-31 09:55:00,166.36,166.45,165.85,166.13,25176.0,142.2498,142.3267,141.8137,142.0531,25176.0
2019-07-31 10:00:00,166.18,166.18,165.19,165.33,38814.0,142.0958,142.0958,141.2493,141.369,38814.0
2019-07-31 10:05:00,165.38,165.45,165.08,165.35,12532.0,141.4118,141.4716,141.1553,141.3861,12532.0
2019-07-31 10:10:00,165.36,165.71,165.28,165.53,12250.0,141.3947,141.694,141.3263,141.54,12250.0
2019-07-31 10:15:00,165.55,165.91,165.5,165.91,9635.0,141.5571,141.865,141.5144,141.865,9635.0
2019-07-31 10:20:00,165.91,166.08,165.65,165.97,10179.0,141.865,142.0103,141.6427,141.9163,10179.0
2019-07-31 10:25:00,165.97,166.01,165.57,165.57,32424.0,141.9163,141.9505,141.5742,141.5742,32424.0
2019-07-31 10:30:00,165.62,165.73,165.47,165.48,13682.0,141.617,141.7111,141.4887,141.4973,13682.0
2019-07-31 10:35:00,165.42,165.48,165.22,165.37,10000.0,141.446,141.4973,141.275,141.4032,10000.0
2019-07-31 10:40:00,165.34,165.39,164.59,164.59,19245.0,141.3776,141.4203,140.7363,140.7363,19245.0
2019-07-31 10:45:00,164.64,165.05,164.59,164.71,13496.0,140.779,141.1296,140.7363,140.8389,13496.0
2019-07-31 10:50:00,164.61,165.08,164.53,165.05,9468.0,140.7534,141.1553,140.685,141.1296,9468.0
2019-07-31 10:55:00,165.05,165.26,164.95,165.05,20011.0,141.1296,141.3092,141.0441,141.1296,20011.0
2019-07-31 11:00:00,165.1,165.51,165.1,165.38,16732.0,141.1724,141.5229,141.1724,141.4118,16732.0
2019-07-31 11:05:00,165.37,165.39,165.18,165.23,9568.0,141.4032,141.4203,141.2408,141.2835,9568.0
2019-07-31 11:10:00,165.27,165.28,165.01,165.13,18214.0,141.3177,141.3263,141.0954,141.198,18214.0
2019-07-31 11:15:00,165.14,165.17,164.67,164.89,14894.0,141.2066,141.2322,140.8047,140.9928,14894.0
2019-07-31 11:20:00,164.88,165.02,164.86,164.96,6488.0,140.9842,141.104,140.9671,141.0527,6488.0
2019-07-31 11:25:00,164.98,165.13,164.96,165.01,7513.0,141.0698,141.198,141.0527,141.0954,7513.0
2019-07-31 11:30:00,165.03,165.11,164.88,164.88,6194.0,141.1125,141.1809,140.9842,140.9842,6194.0
2019-07-31 11:35:00,164.96,165.1,164.9,165.1,4657.0,141.0527,141.1724,141.0013,141.1724,4657.0
2019-07-31 11:40:00,165.07,165.2,165.06,165.2,10840.0,141.1467,141.2579,141.1382,141.2579,10840.0
2019-07-31 11:45:00,165.21,165.31,165.17,165.3,13618.0,141.2664,141.3519,141.2322,141.3434,13618.0
2019-07-31 11:50:00,165.32,165.53,165.29,165.53,12399.0,141.3605,141.54,141.3348,141.54,12399.0
2019-07-31 11:55:00,165.5,165.5,165.33,165.34,9521.0,141.5144,141.5144,141.369,141.3776,9521.0
2019-07-31 12:00:00,165.35,165.48,165.28,165.45,10943.0,141.3861,141.4973,141.3263,141.4716,10943.0
2019-07-31 12:05:00,165.45,165.5,165.29,165.3,8199.0,141.4716,141.5144,141.3348,141.3434,8199.0
2019-07-31 12:10:00,165.32,165.38,165.25,165.3,6619.0,141.3605,141.4118,141.3006,141.3434,6619.0
2019-07-31 12:15:00,165.3,165.39,165.21,165.36,16402.0,141.3434,141.4203,141.2664,141.3947,16402.0
2019-07-31 12:20:00,165.35,165.46,165.33,165.42,8808.0,141.3861,141.4802,141.369,141.446,8808.0
2019-07-31 12:25:00,165.45,165.65,165.43,165.65,7695.0,141.4716,141.6427,141.4545,141.6427,7695.0
2019-07-31 12:30:00,165.72,165.73,165.4,165.5,138312.0,141.7025,141.7111,141.4289,141.5144,138312.0
2019-07-31 12:35:00,165.49,165.58,165.45,165.48,3600.0,141.5058,141.5828,141.4716,141.4973,3600.0
2019-07-31 12:40:00,165.47,165.62,165.44,165.62,3112.0,141.4887,141.617,141.4631,141.617,3112.0
2019-07-31 12:45:00,165.66,165.91,165.64,165.83,9089.0,141.6512,141.865,141.6341,141.7966,9089.0
2019-07-31 12:50:00,165.86,165.96,165.86,165.95,4519.0,141.8222,141.9077,141.8222,141.8992,4519.0
2019-07-31 12:55:00,165.95,166.01,165.9,165.95,14573.0,141.8992,141.9505,141.8564,141.8992,14573.0
2019-07-31 13:00:00,165.92,166.0,165.71,165.77,7141.0,141.8735,141.9419,141.694,141.7453,7141.0
2019-07-31 13:05:00,165.82,165.83,165.69,165.69,5130.0,141.788,141.7966,141.6769,141.6769,5130.0
2019-07-31 13:10:00,165.67,165.69,165.42,165.5,8264.0,141.6598,141.6769,141.446,141.5144,8264.0
2019-07-31 13:15:00,165.52,165.55,165.43,165.5,6386.0,141.5315,141.5571,141.4545,141.5144,6386.0
2019-07-31 13:20:00,165.52,165.63,165.46,165.6,5234.0,141.5315,141.6255,141.4802,141.5999,5234.0
2019-07-31 13:25:00,165.6,165.73,165.54,165.66,5815.0,141.5999,141.7111,141.5486,141.6512,5815.0
2019-07-31 13:30:00,165.68,165.7,165.61,165.61,5411.0,141.6683,141.6854,141.6084,141.6084,5411.0
2019-07-31 13:35:00,165.61,165.61,165.4,165.46,5463.0,141.6084,141.6084,141.4289,141.4802,5463.0
2019-07-31 13:40:00,165.45,165.45,165.31,165.35,4600.0,141.4716,141.4716,141.3519,141.3861,4600.0
2019-07-31 13:45:00,165.35,165.53,165.35,165.46,10236.0,141.3861,141.54,141.3861,141.4802,10236.0
2019-07-31 13:50:00,165.45,165.45,165.28,165.33,10127.0,141.4716,141.4716,141.3263,141.369,10127.0
2019-07-31 13:55:00,165.3,165.58,165.3,165.58,5215.0,141.3434,141.5828,141.3434,141.5828,5215.0
2019-07-31 14:00:00,165.4,166.3,164.66,165.29,35178.0,141.4289,142.1984,140.7961,141.3348,35178.0
2019-07-31 14:05:00,165.39,165.67,165.29,165.65,19208.0,141.4203,141.6598,141.3348,141.6427,19208.0
2019-07-31 14:10:00,165.5,165.76,165.49,165.66,9472.0,141.5144,141.7367,141.5058,141.6512,9472.0
2019-07-31 14:15:00,165.73,165.73,165.45,165.54,8501.0,141.7111,141.7111,141.4716,141.5486,8501.0
2019-07-31 14:20:00,165.53,165.57,165.31,165.39,8224.0,141.54,141.5742,141.3519,141.4203,8224.0
2019-07-31 14:25:00,165.4,165.6,165.28,165.28,6699.0,141.4289,141.5999,141.3263,141.3263,6699.0
2019-07-31 14:30:00,165.31,165.55,165.28,165.47,8236.0,141.3519,141.5571,141.3263,141.4887,8236.0
2019-07-31 14:35:00,165.47,165.59,164.74,164.74,9242.0,141.4887,141.5913,140.8645,140.8645,9242.0
2019-07-31 14:40:00,164.65,164.73,163.98,164.0,9207.0,140.7876,140.856,140.2147,140.2318,9207.0
2019-07-31 14:45:00,164.0,164.04,163.39,163.48,15467.0,140.2318,140.266,139.7102,139.7871,15467.0
2019-07-31 14:50:00,163.47,163.47,162.06,162.7,34087.0,139.7786,139.7786,138.5729,139.1202,34087.0
2019-07-31 14:55:00,162.7,163.02,162.61,162.97,19951.0,139.1202,139.3938,139.0432,139.3511,19951.0
2019-07-31 15:00:00,163.01,164.16,162.86,163.7,17706.0,139.3853,140.3686,139.257,139.9753,17706.0
2019-07-31 15:05:00,163.88,164.38,163.71,164.12,12897.0,140.1292,140.5567,139.9838,140.3344,12897.0
2019-07-31 15:10:00,164.12,164.23,163.84,164.09,9991.0,140.3344,140.4284,140.095,140.3087,9991.0
2019-07-31 15:15:00,164.07,164.48,163.8,164.33,12490.0,140.2916,140.6422,140.0608,140.514,12490.0
2019-07-31 15:20:00,164.47,164.8,164.37,164.63,12098.0,140.6337,140.9158,140.5482,140.7705,12098.0
2019-07-31 15:25:00,164.64,165.0,164.61,164.87,13235.0,140.779,141.0869,140.7534,140.9757,13235.0
2019-07-31 15:30:00,164.81,164.81,164.41,164.41,10615.0,140.9244,140.9244,140.5824,140.5824,10615.0
2019-07-31 15:35:00,164.46,164.73,164.46,164.54,14550.0,140.6251,140.856,140.6251,140.6935,14550.0
2019-07-31 15:40:00,164.61,164.68,164.28,164.59,14408.0,140.7534,140.8132,140.4712,140.7363,14408.0
2019-07-31 15:45:00,164.63,164.71,164.31,164.39,17097.0,140.7705,140.8389,140.4969,140.5653,17097.0
2019-07-31 15:50:00,164.39,164.43,163.86,163.97,33791.0,140.5653,140.5995,140.1121,140.2061,33791.0
2019-07-31 15:55:00,163.99,164.28,163.86,163.97,81083.0,140.2232,140.4712,140.1121,140.2061,81083.0
2019-08-01 09:30:00,163.88,163.88,163.0,163.44,24029.0,140.1292,140.1292,139.3767,139.7529,24029.0
2019-08-01 09:35:00,163.34,163.42,162.86,163.14,6748.0,139.6674,139.7358,139.257,139.4964,6748.0
2019-08-01 09:40:00,163.0,163.61,162.88,163.28,18344.0,139.3767,139.8983,139.2741,139.6161,18344.0
2019-08-01 09:45:00,163.2,164.21,163.12,163.9,7195.0,139.5477,140.4113,139.4793,140.1463,7195.0
2019-08-01 09:50:00,163.89,163.89,163.14,163.14,4348.0,140.1377,140.1377,139.4964,139.4964,4348.0
2019-08-01 09:55:00,163.09,163.45,163.09,163.31,10997.0,139.4537,139.7615,139.4537,139.6418,10997.0
2019-08-01 10:00:00,163.22,163.34,163.08,163.26,15540.0,139.5648,139.6674,139.4451,139.599,15540.0
2019-08-01 10:05:00,163.34,163.57,163.21,163.39,8192.0,139.6674,139.8641,139.5563,139.7102,8192.0
2019-08-01 10:10:00,163.39,163.73,163.35,163.43,9188.0,139.7102,140.0009,139.676,139.7444,9188.0
2019-08-01 10:15:00,163.5,163.94,163.5,163.75,6444.0,139.8042,140.1805,139.8042,140.018,6444.0
2019-08-01 10:20:00,163.78,164.23,163.72,164.23,6572.0,140.0437,140.4284,139.9924,140.4284,6572.0
2019-08-01 10:25:00,164.15,164.32,163.96,164.0,4217.0,140.36,140.5054,140.1976,140.2318,4217.0
2019-08-01 10:30:00,164.06,164.21,163.85,164.21,7425.0,140.2831,140.4113,140.1035,140.4113,7425.0
2019-08-01 10:35:00,164.22,164.22,163.9,164.05,9700.0,140.4199,140.4199,140.1463,140.2745,9700.0
2019-08-01 10:40:00,164.05,164.19,163.9,164.02,6353.0,140.2745,140.3942,140.1463,140.2489,6353.0
2019-08-01 10:45:00,163.93,164.13,163.86,164.03,5300.0,140.1719,140.3429,140.1121,140.2574,5300.0
2019-08-01 10:50:00,164.16,164.72,164.09,164.4,38113.0,140.3686,140.8474,140.3087,140.5738,38113.0
2019-08-01 10:55:00,164.49,164.74,164.37,164.73,3375.0,140.6508,140.8645,140.5482,140.856,3375.0
2019-08-01 11:00:00,164.7,164.99,164.61,164.64,6125.0,140.8303,141.0783,140.7534,140.779,6125.0
2019-08-01 11:05:00,164.72,164.87,164.44,164.66,6678.0,140.8474,140.9757,140.608,140.7961,6678.0
2019-08-01 11:10:00,164.71,165.24,164.71,165.24,4706.0,140.8389,141.2921,140.8389,141.2921,4706.0
2019-08-01 11:15:00,165.14,165.22,164.79,164.85,6013.0,141.2066,141.275,140.9073,140.9586,6013.0
2019-08-01 11:20:00,164.91,164.98,164.55,164.75,13534.0,141.0099,141.0698,140.7021,140.8731,13534.0
2019-08-01 11:25:00,164.84,164.84,164.52,164.59,5972.0,140.95,140.95,140.6764,140.7363,5972.0
2019-08-01 11:30:00,164.59,164.67,164.18,164.33,11448.0,140.7363,140.8047,140.3857,140.514,11448.0
2019-08-01 11:35:00,164.36,164.6,164.27,164.57,10825.0,140.5396,140.7448,140.4627,140.7192,10825.0
2019-08-01 11:40:00,164.66,164.97,164.6,164.8,4542.0,140.7961,141.0612,140.7448,140.9158,4542.0
2019-08-01 11:45:00,164.77,165.1,164.77,165.1,4284.0,140.8902,141.1724,140.8902,141.1724,4284.0
2019-08-01 11:50:00,165.06,165.06,164.77,164.77,5900.0,141.1382,141.1382,140.8902,140.8902,5900.0
2019-08-01 11:55:00,164.78,164.8,164.66,164.75,3357.0,140.8987,140.9158,140.7961,140.8731,3357.0
2019-08-01 12:00:00,164.73,164.82,164.64,164.71,4457.0,140.856,140.9329,140.779,140.8389,4457.0
2019-08-01 12:05:00,164.77,164.79,164.61,164.61,5371.0,140.8902,140.9073,140.7534,140.7534,5371.0
2019-08-01 12:10:00,164.66,164.71,164.56,164.59,8532.0,140.7961,140.8389,140.7106,140.7363,8532.0
2019-08-01 12:15:00,164.57,164.57,164.14,164.18,12977.0,140.7192,140.7192,140.3515,140.3857,12977.0
2019-08-01 12:20:00,164.13,164.37,164.09,164.26,13054.0,140.3429,140.5482,140.3087,140.4541,13054.0
2019-08-01 12:25:00,164.33,164.54,164.32,164.54,3880.0,140.514,140.6935,140.5054,140.6935,3880.0
2019-08-01 12:30:00,164.57,164.57,164.4,164.49,1423.0,140.7192,140.7192,140.5738,140.6508,1423.0
2019-08-01 12:35:00,164.48,164.58,164.42,164.56,5370.0,140.6422,140.7277,140.5909,140.7106,5370.0
2019-08-01 12:40:00,164.52,164.75,164.52,164.75,2800.0,140.6764,140.8731,140.6764,140.8731,2800.0
2019-08-01 12:45:00,164.73,164.79,164.57,164.61,3000.0,140.856,140.9073,140.7192,140.7534,3000.0
2019-08-01 12:50:00,164.76,164.8,164.52,164.54,5271.0,140.8816,140.9158,140.6764,140.6935,5271.0
2019-08-01 12:55:00,164.51,164.61,164.46,164.61,2915.0,140.6679,140.7534,140.6251,140.7534,2915.0
2019-08-01 13:00:00,164.62,164.74,164.61,164.69,3053.0,140.7619,140.8645,140.7534,140.8218,3053.0
2019-08-01 13:05:00,164.69,164.7,164.59,164.7,3600.0,140.8218,140.8303,140.7363,140.8303,3600.0
2019-08-01 13:10:00,164.67,164.68,164.49,164.51,4831.0,140.8047,140.8132,140.6508,140.6679,4831.0
2019-08-01 13:15:00,164.54,164.66,164.53,164.63,4000.0,140.6935,140.7961,140.685,140.7705,4000.0
2019-08-01 13:20:00,164.6,164.6,164.47,164.58,5450.0,140.7448,140.7448,140.6337,140.7277,5450.0
2019-08-01 13:25:00,164.54,164.58,162.88,162.88,27934.0,140.6935,140.7277,139.2741,139.2741,27934.0
2019-08-01 13:30:00,162.86,163.29,162.37,162.37,25078.0,139.257,139.6247,138.838,138.838,25078.0
2019-08-01 13:35:00,162.26,162.31,161.35,161.35,10501.0,138.744,138.7867,137.9658,137.9658,10501.0
2019-08-01 13:40:00,161.32,161.32,160.28,160.29,32079.0,137.9402,137.9402,137.0509,137.0595,32079.0
2019-08-01 13:45:00,160.24,160.85,160.03,160.7,17578.0,137.0167,137.5383,136.8371,137.41,17578.0
2019-08-01 13:50:00,160.61,160.98,159.81,160.0,19987.0,137.3331,137.6495,136.649,136.8115,19987.0
2019-08-01 13:55:00,160.03,161.12,159.91,161.1,22692.0,136.8371,137.7692,136.7345,137.7521,22692.0
2019-08-01 14:00:00,161.13,161.27,160.29,160.29,8383.0,137.7777,137.8974,137.0595,137.0595,8383.0
2019-08-01 14:05:00,160.33,160.78,160.03,160.26,13230.0,137.0937,137.4785,136.8371,137.0338,13230.0
2019-08-01 14:10:00,160.18,160.49,159.7,160.49,12605.0,136.9654,137.2305,136.555,137.2305,12605.0
2019-08-01 14:15:00,160.4,160.48,159.7,160.12,13312.0,137.1535,137.2219,136.555,136.9141,13312.0
2019-08-01 14:20:00,160.06,160.06,158.96,159.05,12591.0,136.8628,136.8628,135.9222,135.9992,12591.0
2019-08-01 14:25:00,159.05,159.58,159.0,159.27,15321.0,135.9992,136.4524,135.9564,136.1873,15321.0
2019-08-01 14:30:00,159.35,159.43,158.67,159.24,10255.0,136.2557,136.3241,135.6742,136.1616,10255.0
2019-08-01 14:35:00,159.2,159.4,159.01,159.32,11973.0,136.1274,136.2985,135.965,136.23,11973.0
2019-08-01 14:40:00,159.42,159.63,159.03,159.07,12705.0,136.3156,136.4951,135.9821,136.0163,12705.0
2019-08-01 14:45:00,159.11,159.93,159.1,159.93,14072.0,136.0505,136.7516,136.0419,136.7516,14072.0
2019-08-01 14:50:00,160.08,160.33,160.03,160.04,13337.0,136.8799,137.0937,136.8371,136.8457,13337.0
2019-08-01 14:55:00,159.94,159.94,159.41,159.64,6370.0,136.7602,136.7602,136.307,136.5037,6370.0
2019-08-01 15:00:00,159.66,159.79,159.35,159.65,8157.0,136.5208,136.6319,136.2557,136.5122,8157.0
2019-08-01 15:05:00,159.67,159.71,159.14,159.14,9792.0,136.5293,136.5635,136.0761,136.0761,9792.0
2019-08-01 15:10:00,159.2,159.24,158.89,159.05,12197.0,136.1274,136.1616,135.8624,135.9992,12197.0
2019-08-01 15:15:00,159.07,159.61,158.99,159.44,16173.0,136.0163,136.478,135.9479,136.3327,16173.0
2019-08-01 15:20:00,159.43,159.98,159.39,159.95,11499.0,136.3241,136.7944,136.2899,136.7687,11499.0
2019-08-01 15:25:00,159.93,159.99,159.52,159.63,10726.0,136.7516,136.8029,136.4011,136.4951,10726.0
2019-08-01 15:30:00,159.67,159.82,159.21,159.42,20907.0,136.5293,136.6576,136.136,136.3156,20907.0
2019-08-01 15:35:00,159.37,159.91,159.37,159.79,13553.0,136.2728,136.7345,136.2728,136.6319,13553.0
2019-08-01 15:40:00,159.87,159.9,159.46,159.64,14234.0,136.7003,136.726,136.3498,136.5037,14234.0
2019-08-01 15:45:00,159.6,159.9,159.51,159.51,17858.0,136.4695,136.726,136.3925,136.3925,17858.0
2019-08-01 15:50:00,159.52,159.53,159.2,159.44,27661.0,136.4011,136.4096,136.1274,136.3327,27661.0
2019-08-01 15:55:00,159.45,159.76,159.25,159.71,63161.0,136.3412,136.6063,136.1702,136.5635,63161.0
2019-08-02 09:30:00,158.6,158.81,157.44,157.47,31408.0,135.6144,135.794,134.6225,134.6482,31408.0
2019-08-02 09:35:00,157.44,158.25,157.43,158.09,9889.0,134.6225,135.3151,134.614,135.1783,9889.0
2019-08-02 09:40:00,157.96,157.96,157.32,157.49,14170.0,135.0671,135.0671,134.5199,134.6653,14170.0
2019-08-02 09:45:00,157.39,157.76,157.32,157.53,8998.0,134.5798,134.8961,134.5199,134.6995,8998.0
2019-08-02 09:50:00,157.45,158.46,157.36,158.46,12750.0,134.6311,135.4947,134.5541,135.4947,12750.0
2019-08-02 09:55:00,158.43,158.44,157.69,157.93,25083.0,135.469,135.4776,134.8363,135.0415,25083.0
2019-08-02 10:00:00,157.85,157.91,157.22,157.22,10559.0,134.9731,135.0244,134.4344,134.4344,10559.0
2019-08-02 10:05:00,157.35,157.61,157.12,157.33,9367.0,134.5456,134.7679,134.3489,134.5285,9367.0
2019-08-02 10:10:00,157.32,157.6,157.11,157.27,8661.0,134.5199,134.7593,134.3403,134.4771,8661.0
2019-08-02 10:15:00,157.23,157.6,157.2,157.45,7482.0,134.4429,134.7593,134.4173,134.6311,7482.0
2019-08-02 10:20:00,157.38,158.5,157.38,158.39,16286.0,134.5712,135.5289,134.5712,135.4348,16286.0
2019-08-02 10:25:00,158.43,158.76,158.13,158.6,15441.0,135.469,135.7512,135.2125,135.6144,15441.0
2019-08-02 10:30:00,158.46,158.46,157.59,157.88,17195.0,135.4947,135.4947,134.7508,134.9987,17195.0
2019-08-02 10:35:00,157.84,158.15,157.62,157.65,8071.0,134.9645,135.2296,134.7764,134.8021,8071.0
2019-08-02 10:40:00,157.65,158.03,157.57,158.03,6218.0,134.8021,135.127,134.7337,135.127,6218.0
2019-08-02 10:45:00,157.98,158.01,157.64,157.66,11736.0,135.0842,135.1099,134.7935,134.8106,11736.0
2019-08-02 10:50:00,157.74,157.74,157.28,157.55,6758.0,134.879,134.879,134.4857,134.7166,6758.0
2019-08-02 10:55:00,157.6,157.6,157.22,157.22,12200.0,134.7593,134.7593,134.4344,134.4344,12200.0
2019-08-02 11:00:00,157.13,157.48,157.05,157.48,10780.0,134.3574,134.6567,134.289,134.6567,10780.0
2019-08-02 11:05:00,157.55,158.3,157.54,158.21,21297.0,134.7166,135.3579,134.708,135.2809,21297.0
2019-08-02 11:10:00,158.22,158.54,158.22,158.41,19566.0,135.2895,135.5631,135.2895,135.4519,19566.0
2019-08-02 11:15:00,158.38,158.75,158.3,158.46,10418.0,135.4263,135.7427,135.3579,135.4947,10418.0
2019-08-02 11:20:00,158.31,158.33,158.04,158.17,4069.0,135.3664,135.3835,135.1356,135.2467,4069.0
2019-08-02 11:25:00,158.21,158.23,157.7,157.79,9824.0,135.2809,135.298,134.8448,134.9218,9824.0
2019-08-02 11:30:00,157.9,158.02,157.66,157.66,8295.0,135.0158,135.1185,134.8106,134.8106,8295.0
2019-08-02 11:35:00,157.46,157.62,157.33,157.49,4905.0,134.6396,134.7764,134.5285,134.6653,4905.0
2019-08-02 11:40:00,157.44,157.7,157.29,157.47,3858.0,134.6225,134.8448,134.4942,134.6482,3858.0
2019-08-02 11:45:00,157.25,157.65,157.11,157.65,6494.0,134.46,134.8021,134.3403,134.8021,6494.0
2019-08-02 11:50:00,157.71,157.88,157.32,157.78,5103.0,134.8534,134.9987,134.5199,134.9132,5103.0
2019-08-02 11:55:00,157.95,158.08,157.86,157.96,6707.0,135.0586,135.1698,134.9816,135.0671,6707.0
2019-08-02 12:00:00,157.97,158.13,157.87,157.99,5871.0,135.0757,135.2125,134.9902,135.0928,5871.0
2019-08-02 12:05:00,158.07,158.48,157.94,158.48,17894.0,135.1612,135.5118,135.05,135.5118,17894.0
2019-08-02 12:10:00,158.47,158.87,158.44,158.87,9099.0,135.5032,135.8453,135.4776,135.8453,9099.0
2019-08-02 12:15:00,158.78,159.02,158.74,159.02,6516.0,135.7683,135.9735,135.7341,135.9735,6516.0
2019-08-02 12:20:00,158.98,159.02,158.83,158.94,4458.0,135.9393,135.9735,135.8111,135.9051,4458.0
2019-08-02 12:25:00,158.94,159.02,158.65,158.8,5946.0,135.9051,135.9735,135.6571,135.7854,5946.0
2019-08-02 12:30:00,158.78,158.78,158.42,158.6,5192.0,135.7683,135.7683,135.4605,135.6144,5192.0
2019-08-02 12:35:00,158.63,158.63,158.5,158.6,4288.0,135.64,135.64,135.5289,135.6144,4288.0
2019-08-02 12:40:00,158.56,158.64,158.32,158.6,6033.0,135.5802,135.6486,135.375,135.6144,6033.0
2019-08-02 12:45:00,158.61,158.7,158.47,158.47,9972.0,135.6229,135.6999,135.5032,135.5032,9972.0
2019-08-02 12:50:00,158.45,158.56,158.36,158.43,6433.0,135.4861,135.5802,135.4092,135.469,6433.0
2019-08-02 12:55:00,158.37,158.41,158.04,158.16,3122.0,135.4177,135.4519,135.1356,135.2382,3122.0
2019-08-02 13:00:00,158.04,158.16,157.77,157.95,9240.0,135.1356,135.2382,134.9047,135.0586,9240.0
2019-08-02 13:05:00,157.83,157.83,157.51,157.69,3884.0,134.956,134.956,134.6824,134.8363,3884.0
2019-08-02 13:10:00,157.74,157.87,157.61,157.74,5455.0,134.879,134.9902,134.7679,134.879,5455.0
2019-08-02 13:15:00,157.78,157.85,157.71,157.77,5931.0,134.9132,134.9731,134.8534,134.9047,5931.0
2019-08-02 13:20:00,157.83,158.07,157.75,157.88,4258.0,134.956,135.1612,134.8876,134.9987,4258.0
2019-08-02 13:25:00,157.89,157.99,157.76,157.88,4976.0,135.0073,135.0928,134.8961,134.9987,4976.0
2019-08-02 13:30:00,157.9,157.93,157.71,157.78,3236.0,135.0158,135.0415,134.8534,134.9132,3236.0
2019-08-02 13:35:00,157.83,157.85,157.64,157.85,6366.0,134.956,134.9731,134.7935,134.9731,6366.0
2019-08-02 13:40:00,157.91,158.26,157.91,158.01,3843.0,135.0244,135.3237,135.0244,135.1099,3843.0
2019-08-02 13:45:00,157.93,158.19,157.93,158.19,5895.0,135.0415,135.2638,135.0415,135.2638,5895.0
2019-08-02 13:50:00,158.12,158.21,157.92,158.19,4568.0,135.204,135.2809,135.0329,135.2638,4568.0
2019-08-02 13:55:00,158.17,158.26,158.02,158.12,4631.0,135.2467,135.3237,135.1185,135.204,4631.0
2019-08-02 14:00:00,158.1,158.29,157.96,158.22,8195.0,135.1869,135.3493,135.0671,135.2895,8195.0
2019-08-02 14:05:00,158.18,158.43,158.17,158.39,6202.0,135.2553,135.469,135.2467,135.4348,6202.0
2019-08-02 14:10:00,158.4,158.6,158.31,158.6,5721.0,135.4434,135.6144,135.3664,135.6144,5721.0
2019-08-02 14:15:00,158.51,158.57,158.25,158.26,6513.0,135.5374,135.5887,135.3151,135.3237,6513.0
2019-08-02 14:20:00,158.33,158.66,158.33,158.6,6754.0,135.3835,135.6657,135.3835,135.6144,6754.0
2019-08-02 14:25:00,158.67,158.73,158.25,158.52,5093.0,135.6742,135.7256,135.3151,135.546,5093.0
2019-08-02 14:30:00,158.46,158.49,158.37,158.44,6657.0,135.4947,135.5203,135.4177,135.4776,6657.0
2019-08-02 14:35:00,158.44,158.86,158.43,158.85,8386.0,135.4776,135.8367,135.469,135.8282,8386.0
2019-08-02 14:40:00,158.77,158.88,158.59,158.85,7895.0,135.7598,135.8538,135.6058,135.8282,7895.0
2019-08-02 14:45:00,158.89,158.96,158.59,158.8,17938.0,135.8624,135.9222,135.6058,135.7854,17938.0
2019-08-02 14:50:00,158.83,159.0,158.68,158.98,9067.0,135.8111,135.9564,135.6828,135.9393,9067.0
2019-08-02 14:55:00,158.91,159.1,158.75,159.04,9325.0,135.8795,136.0419,135.7427,135.9906,9325.0
2019-08-02 15:00:00,159.04,159.1,158.89,158.94,9995.0,135.9906,136.0419,135.8624,135.9051,9995.0
2019-08-02 15:05:00,158.93,159.03,158.86,158.86,14731.0,135.8966,135.9821,135.8367,135.8367,14731.0
2019-08-02 15:10:00,158.9,158.92,158.73,158.88,14334.0,135.8709,135.888,135.7256,135.8538,14334.0
2019-08-02 15:15:00,158.82,159.06,158.77,159.06,7304.0,135.8025,136.0077,135.7598,136.0077,7304.0
2019-08-02 15:20:00,159.05,159.19,158.99,159.08,14054.0,135.9992,136.1189,135.9479,136.0248,14054.0
2019-08-02 15:25:00,159.11,159.32,158.99,159.06,10360.0,136.0505,136.23,135.9479,136.0077,10360.0
2019-08-02 15:30:00,159.04,159.09,158.61,158.61,8946.0,135.9906,136.0334,135.6229,135.6229,8946.0
2019-08-02 15:35:00,158.64,159.6,158.59,159.08,21222.0,135.6486,136.4695,135.6058,136.0248,21222.0
2019-08-02 15:40:00,159.08,159.24,158.79,158.98,21471.0,136.0248,136.1616,135.7769,135.9393,21471.0
2019-08-02 15:45:00,158.96,159.01,158.74,158.76,10996.0,135.9222,135.965,135.7341,135.7512,10996.0
2019-08-02 15:50:00,158.82,158.9,158.39,158.39,18687.0,135.8025,135.8709,135.4348,135.4348,18687.0
2019-08-02 15:55:00,158.41,159.02,158.41,158.72,47137.0,135.4519,135.9735,135.4519,135.717,47137.0
2019-08-05 09:30:00,155.57,155.57,151.88,153.87,82423.0,133.0235,133.0235,129.8683,131.5699,82423.0
2019-08-05 09:35:00,153.5,155.01,153.18,155.01,31700.0,131.2535,132.5447,130.9799,132.5447,31700.0
2019-08-05 09:40:00,155.06,155.3,154.36,155.07,11512.0,132.5874,132.7927,131.9889,132.596,11512.0
2019-08-05 09:45:00,155.21,155.27,154.05,154.14,6797.0,132.7157,132.767,131.7238,131.8008,6797.0
2019-08-05 09:50:00,154.07,154.77,154.07,154.56,11739.0,131.7409,132.3395,131.7409,132.1599,11739.0
2019-08-05 09:55:00,154.56,155.14,154.48,154.72,9541.0,132.1599,132.6558,132.0915,132.2967,9541.0
2019-08-05 10:00:00,154.78,155.15,154.69,154.96,14936.0,132.348,132.6644,132.2711,132.5019,14936.0
2019-08-05 10:05:00,154.9,155.16,154.83,155.01,7714.0,132.4506,132.6729,132.3908,132.5447,7714.0
2019-08-05 10:10:00,155.09,155.45,155.02,155.44,9458.0,132.6131,132.9209,132.5532,132.9124,9458.0
2019-08-05 10:15:00,155.43,156.19,155.4,156.03,34434.0,132.9038,133.5537,132.8782,133.4169,34434.0
2019-08-05 10:20:00,156.06,156.22,155.91,155.94,11749.0,133.4425,133.5793,133.3143,133.3399,11749.0
2019-08-05 10:25:00,155.99,156.17,155.83,156.12,36919.0,133.3827,133.5366,133.2458,133.4938,36919.0
2019-08-05 10:30:00,156.07,156.12,155.67,156.06,37791.0,133.4511,133.4938,133.109,133.4425,37791.0
2019-08-05 10:35:00,155.98,156.2,155.63,155.63,37306.0,133.3741,133.5622,133.0748,133.0748,37306.0
2019-08-05 10:40:00,155.58,155.58,154.77,154.77,37339.0,133.0321,133.0321,132.3395,132.3395,37339.0
2019-08-05 10:45:00,154.78,155.2,154.78,155.13,19607.0,132.348,132.7071,132.348,132.6473,19607.0
2019-08-05 10:50:00,155.06,155.38,155.01,155.06,20474.0,132.5874,132.8611,132.5447,132.5874,20474.0
2019-08-05 10:55:00,155.03,155.2,154.87,155.03,32366.0,132.5618,132.7071,132.425,132.5618,32366.0
2019-08-05 11:00:00,154.99,155.06,154.83,154.9,14789.0,132.5276,132.5874,132.3908,132.4506,14789.0
2019-08-05 11:05:00,154.84,155.14,154.84,154.95,27661.0,132.3993,132.6558,132.3993,132.4934,27661.0
2019-08-05 11:10:00,155.02,155.18,154.94,155.13,53482.0,132.5532,132.69,132.4848,132.6473,53482.0
2019-08-05 11:15:00,155.09,155.12,154.74,154.74,11584.0,132.6131,132.6387,132.3138,132.3138,11584.0
2019-08-05 11:20:00,154.7,154.9,154.62,154.69,10580.0,132.2796,132.4506,132.2112,132.2711,10580.0
2019-08-05 11:25:00,154.71,154.72,154.37,154.5,20343.0,132.2882,132.2967,131.9974,132.1086,20343.0
2019-08-05 11:30:00,154.45,154.59,154.16,154.31,13387.0,132.0658,132.1856,131.8179,131.9461,13387.0
2019-08-05 11:35:00,154.31,154.44,154.05,154.07,7056.0,131.9461,132.0573,131.7238,131.7409,7056.0
2019-08-05 11:40:00,154.09,154.09,153.85,153.85,6444.0,131.758,131.758,131.5528,131.5528,6444.0
2019-08-05 11:45:00,153.74,153.94,153.64,153.82,7379.0,131.4587,131.6298,131.3732,131.5272,7379.0
2019-08-05 11:50:00,153.95,154.03,153.79,154.03,5910.0,131.6383,131.7067,131.5015,131.7067,5910.0
2019-08-05 11:55:00,154.03,154.03,153.64,153.68,10842.0,131.7067,131.7067,131.3732,131.4074,10842.0
2019-08-05 12:00:00,153.66,153.83,153.62,153.78,13494.0,131.3903,131.5357,131.3561,131.4929,13494.0
2019-08-05 12:05:00,153.85,154.03,153.79,153.83,7242.0,131.5528,131.7067,131.5015,131.5357,7242.0
2019-08-05 12:10:00,153.82,153.91,153.74,153.88,10533.0,131.5272,131.6041,131.4587,131.5785,10533.0
2019-08-05 12:15:00,153.91,154.09,153.88,154.05,7100.0,131.6041,131.758,131.5785,131.7238,7100.0
2019-08-05 12:20:00,154.04,154.05,153.83,153.97,5160.0,131.7153,131.7238,131.5357,131.6554,5160.0
2019-08-05 12:25:00,153.97,153.98,153.1,153.1,10976.0,131.6554,131.664,130.9115,130.9115,10976.0
2019-08-05 12:30:00,153.13,153.2,153.02,153.05,12418.0,130.9372,130.997,130.8431,130.8687,12418.0
2019-08-05 12:35:00,153.01,153.24,152.92,152.94,22900.0,130.8345,131.0312,130.7576,130.7747,22900.0
2019-08-05 12:40:00,153.0,153.04,152.71,152.75,5238.0,130.826,130.8602,130.578,130.6122,5238.0
2019-08-05 12:45:00,152.75,152.91,152.55,152.55,6945.0,130.6122,130.749,130.4412,130.4412,6945.0
2019-08-05 12:50:00,152.63,152.86,152.47,152.69,16186.0,130.5096,130.7063,130.3728,130.5609,16186.0
2019-08-05 12:55:00,152.67,152.67,152.17,152.19,14318.0,130.5438,130.5438,130.1163,130.1334,14318.0
2019-08-05 13:00:00,152.15,152.34,152.12,152.24,10928.0,130.0992,130.2616,130.0735,130.1761,10928.0
2019-08-05 13:05:00,152.24,152.5,152.24,152.44,7257.0,130.1761,130.3985,130.1761,130.3472,7257.0
2019-08-05 13:10:00,152.47,152.6,152.38,152.38,5375.0,130.3728,130.484,130.2958,130.2958,5375.0
2019-08-05 13:15:00,152.42,152.56,152.33,152.49,9606.0,130.33,130.4498,130.2531,130.3899,9606.0
2019-08-05 13:20:00,152.5,152.65,152.46,152.59,6914.0,130.3985,130.5267,130.3643,130.4754,6914.0
2019-08-05 13:25:00,152.66,152.72,152.38,152.38,7350.0,130.5353,130.5866,130.2958,130.2958,7350.0
2019-08-05 13:30:00,152.38,152.52,152.36,152.52,10718.0,130.2958,130.4156,130.2787,130.4156,10718.0
2019-08-05 13:35:00,152.53,152.59,152.36,152.5,36817.0,130.4241,130.4754,130.2787,130.3985,36817.0
2019-08-05 13:40:00,152.5,152.6,152.08,152.16,14084.0,130.3985,130.484,130.0393,130.1077,14084.0
2019-08-05 13:45:00,152.18,152.18,152.0,152.08,14341.0,130.1248,130.1248,129.9709,130.0393,14341.0
2019-08-05 13:50:00,152.07,152.07,151.85,151.91,16857.0,130.0308,130.0308,129.8427,129.894,16857.0
2019-08-05 13:55:00,151.93,151.93,151.57,151.57,18785.0,129.9111,129.9111,129.6032,129.6032,18785.0
2019-08-05 14:00:00,151.54,151.57,151.21,151.3,30600.0,129.5776,129.6032,129.2954,129.3724,30600.0
2019-08-05 14:05:00,151.31,151.59,151.08,151.08,36862.0,129.3809,129.6203,129.1843,129.1843,36862.0
2019-08-05 14:10:00,151.1,151.25,150.83,151.21,51946.0,129.2014,129.3296,128.9705,129.2954,51946.0
2019-08-05 14:15:00,151.19,151.19,150.62,150.79,21618.0,129.2783,129.2783,128.7909,128.9363,21618.0
2019-08-05 14:20:00,150.76,151.17,150.35,150.6,30460.0,128.9106,129.2612,128.5601,128.7738,30460.0
2019-08-05 14:25:00,150.52,150.55,150.27,150.42,17469.0,128.7054,128.7311,128.4916,128.6199,17469.0
2019-08-05 14:30:00,150.45,150.76,150.39,150.73,11590.0,128.6456,128.9106,128.5943,128.885,11590.0
2019-08-05 14:35:00,150.8,151.05,150.69,150.69,14877.0,128.9448,129.1586,128.8508,128.8508,14877.0
2019-08-05 14:40:00,150.78,150.85,150.43,150.43,12729.0,128.9277,128.9876,128.6285,128.6285,12729.0
2019-08-05 14:45:00,150.43,151.2,150.43,150.95,14982.0,128.6285,129.2869,128.6285,129.0731,14982.0
2019-08-05 14:50:00,150.92,151.03,150.7,150.8,15205.0,129.0474,129.1415,128.8593,128.9448,15205.0
2019-08-05 14:55:00,150.86,150.99,150.59,150.86,13356.0,128.9961,129.1073,128.7653,128.9961,13356.0
2019-08-05 15:00:00,150.81,151.07,150.52,150.52,8657.0,128.9534,129.1757,128.7054,128.7054,8657.0
2019-08-05 15:05:00,150.5,150.5,150.01,150.13,15790.0,128.6883,128.6883,128.2693,128.3719,15790.0
2019-08-05 15:10:00,150.14,151.2,150.14,151.03,16571.0,128.3805,129.2869,128.3805,129.1415,16571.0
2019-08-05 15:15:00,151.0,151.28,150.57,151.28,13473.0,129.1158,129.3553,128.7482,129.3553,13473.0
2019-08-05 15:20:00,151.28,151.59,151.18,151.24,13999.0,129.3553,129.6203,129.2698,129.3211,13999.0
2019-08-05 15:25:00,151.28,151.72,151.27,151.5,69470.0,129.3553,129.7315,129.3467,129.5434,69470.0
2019-08-05 15:30:00,151.47,151.81,151.33,151.61,44526.0,129.5177,129.8085,129.398,129.6374,44526.0
2019-08-05 15:35:00,151.57,152.11,151.53,152.01,32597.0,129.6032,130.065,129.569,129.9795,32597.0
2019-08-05 15:40:00,151.98,152.22,151.72,152.13,22448.0,129.9538,130.159,129.7315,130.0821,22448.0
2019-08-05 15:45:00,152.12,152.2,151.5,151.56,47339.0,130.0735,130.1419,129.5434,129.5947,47339.0
2019-08-05 15:50:00,151.55,151.55,150.93,151.31,54169.0,129.5861,129.5861,129.056,129.3809,54169.0
2019-08-05 15:55:00,151.32,151.51,151.14,151.42,76797.0,129.3895,129.5519,129.2356,129.475,76797.0
2019-08-06 09:30:00,152.51,153.34,152.2,153.07,37167.0,130.407,131.1167,130.1419,130.8858,37167.0
2019-08-06 09:35:00,153.24,154.31,152.75,154.0,12526.0,131.0312,131.9461,130.6122,131.6811,12526.0
2019-08-06 09:40:00,153.8,153.98,153.56,153.83,11735.0,131.51,131.664,131.3048,131.5357,11735.0
2019-08-06 09:45:00,153.81,153.93,152.84,153.0,11524.0,131.5186,131.6212,130.6892,130.826,11524.0
2019-08-06 09:50:00,152.88,153.02,152.68,152.75,9108.0,130.7234,130.8431,130.5524,130.6122,9108.0
2019-08-06 09:55:00,152.72,152.98,152.53,152.59,12983.0,130.5866,130.8089,130.4241,130.4754,12983.0
2019-08-06 10:00:00,152.67,152.87,152.34,152.67,12324.0,130.5438,130.7148,130.2616,130.5438,12324.0
2019-08-06 10:05:00,152.59,152.66,152.18,152.34,16414.0,130.4754,130.5353,130.1248,130.2616,16414.0
2019-08-06 10:10:00,152.36,152.46,151.7,151.8,13771.0,130.2787,130.3643,129.7144,129.7999,13771.0
2019-08-06 10:15:00,151.72,152.06,151.29,151.43,19804.0,129.7315,130.0222,129.3638,129.4835,19804.0
2019-08-06 10:20:00,151.57,152.11,151.38,152.11,7657.0,129.6032,130.065,129.4408,130.065,7657.0
2019-08-06 10:25:00,152.13,152.14,151.83,151.83,8684.0,130.0821,130.0906,129.8256,129.8256,8684.0
2019-08-06 10:30:00,151.55,152.13,151.54,152.03,9091.0,129.5861,130.0821,129.5776,129.9966,9091.0
2019-08-06 10:35:00,152.01,152.17,151.86,152.01,12877.0,129.9795,130.1163,129.8512,129.9795,12877.0
2019-08-06 10:40:00,151.99,152.62,151.98,152.2,8245.0,129.9624,130.5011,129.9538,130.1419,8245.0
2019-08-06 10:45:00,152.2,152.27,151.74,151.79,7627.0,130.1419,130.2018,129.7486,129.7914,7627.0
2019-08-06 10:50:00,151.68,152.43,151.68,152.3,9460.0,129.6973,130.3386,129.6973,130.2274,9460.0
2019-08-06 10:55:00,152.24,152.6,152.08,152.51,5214.0,130.1761,130.484,130.0393,130.407,5214.0
2019-08-06 11:00:00,152.5,152.5,152.23,152.23,7626.0,130.3985,130.3985,130.1676,130.1676,7626.0
2019-08-06 11:05:00,152.24,152.58,152.17,152.35,7918.0,130.1761,130.4669,130.1163,130.2702,7918.0
2019-08-06 11:10:00,152.35,152.4,152.03,152.04,6093.0,130.2702,130.3129,129.9966,130.0051,6093.0
2019-08-06 11:15:00,152.08,152.11,151.69,151.69,18808.0,130.0393,130.065,129.7058,129.7058,18808.0
2019-08-06 11:20:00,151.75,152.5,151.75,152.43,5389.0,129.7572,130.3985,129.7572,130.3386,5389.0
2019-08-06 11:25:00,152.47,152.57,152.36,152.41,14868.0,130.3728,130.4583,130.2787,130.3215,14868.0
2019-08-06 11:30:00,152.52,152.66,152.18,152.25,9248.0,130.4156,130.5353,130.1248,130.1847,9248.0
2019-08-06 11:35:00,152.38,152.52,152.07,152.48,7935.0,130.2958,130.4156,130.0308,130.3814,7935.0
2019-08-06 11:40:00,152.63,152.98,152.63,152.92,10926.0,130.5096,130.8089,130.5096,130.7576,10926.0
2019-08-06 11:45:00,152.92,153.21,152.87,153.21,9198.0,130.7576,131.0056,130.7148,131.0056,9198.0
2019-08-06 11:50:00,153.19,153.29,153.02,153.09,7762.0,130.9885,131.074,130.8431,130.9029,7762.0
2019-08-06 11:55:00,153.1,153.57,153.03,153.54,5046.0,130.9115,131.3134,130.8516,131.2877,5046.0
2019-08-06 12:00:00,153.57,153.72,153.19,153.25,13075.0,131.3134,131.4416,130.9885,131.0398,13075.0
2019-08-06 12:05:00,153.29,153.3,153.11,153.24,5525.0,131.074,131.0825,130.92,131.0312,5525.0
2019-08-06 12:10:00,153.17,153.17,152.91,152.93,8204.0,130.9714,130.9714,130.749,130.7661,8204.0
2019-08-06 12:15:00,152.87,152.98,152.79,152.84,4172.0,130.7148,130.8089,130.6464,130.6892,4172.0
2019-08-06 12:20:00,152.84,152.86,152.53,152.58,4643.0,130.6892,130.7063,130.4241,130.4669,4643.0
2019-08-06 12:25:00,152.58,152.65,152.38,152.46,5949.0,130.4669,130.5267,130.2958,130.3643,5949.0
2019-08-06 12:30:00,152.4,152.51,152.14,152.34,6538.0,130.3129,130.407,130.0906,130.2616,6538.0
2019-08-06 12:35:00,152.5,152.55,152.3,152.55,2692.0,130.3985,130.4412,130.2274,130.4412,2692.0
2019-08-06 12:40:00,152.56,152.81,152.43,152.75,5104.0,130.4498,130.6635,130.3386,130.6122,5104.0
2019-08-06 12:45:00,152.74,152.79,152.56,152.69,5503.0,130.6037,130.6464,130.4498,130.5609,5503.0
2019-08-06 12:50:00,152.64,152.73,152.57,152.66,3836.0,130.5182,130.5951,130.4583,130.5353,3836.0
2019-08-06 12:55:00,152.65,152.91,152.64,152.76,11421.0,130.5267,130.749,130.5182,130.6208,11421.0
2019-08-06 13:00:00,152.76,153.04,152.76,152.95,4924.0,130.6208,130.8602,130.6208,130.7832,4924.0
2019-08-06 13:05:00,152.97,153.04,152.82,152.91,2865.0,130.8003,130.8602,130.6721,130.749,2865.0
2019-08-06 13:10:00,152.91,152.94,152.78,152.91,5235.0,130.749,130.7747,130.6379,130.749,5235.0
2019-08-06 13:15:00,152.9,152.93,152.59,152.62,7032.0,130.7405,130.7661,130.4754,130.5011,7032.0
2019-08-06 13:20:00,152.61,152.9,152.55,152.9,5585.0,130.4925,130.7405,130.4412,130.7405,5585.0
2019-08-06 13:25:00,152.91,152.91,152.73,152.78,2916.0,130.749,130.749,130.5951,130.6379,2916.0
2019-08-06 13:30:00,152.74,152.74,152.63,152.68,4613.0,130.6037,130.6037,130.5096,130.5524,4613.0
2019-08-06 13:35:00,152.71,152.94,152.65,152.94,4481.0,130.578,130.7747,130.5267,130.7747,4481.0
2019-08-06 13:40:00,152.91,153.17,152.84,153.01,11176.0,130.749,130.9714,130.6892,130.8345,11176.0
2019-08-06 13:45:00,153.09,153.2,153.05,153.18,5330.0,130.9029,130.997,130.8687,130.9799,5330.0
2019-08-06 13:50:00,153.18,153.3,153.1,153.28,10250.0,130.9799,131.0825,130.9115,131.0654,10250.0
2019-08-06 13:55:00,153.22,153.31,153.05,153.17,7876.0,131.0141,131.0911,130.8687,130.9714,7876.0
2019-08-06 14:00:00,153.1,153.11,152.8,152.9,8979.0,130.9115,130.92,130.655,130.7405,8979.0
2019-08-06 14:05:00,152.84,153.09,152.81,152.92,4262.0,130.6892,130.9029,130.6635,130.7576,4262.0
2019-08-06 14:10:00,152.93,153.22,152.92,153.0,4666.0,130.7661,131.0141,130.7576,130.826,4666.0
2019-08-06 14:15:00,153.09,153.36,153.09,153.36,8068.0,130.9029,131.1338,130.9029,131.1338,8068.0
2019-08-06 14:20:00,153.41,153.44,153.28,153.36,4237.0,131.1766,131.2022,131.0654,131.1338,4237.0
2019-08-06 14:25:00,153.41,153.59,153.41,153.53,3731.0,131.1766,131.3305,131.1766,131.2792,3731.0
2019-08-06 14:30:00,153.49,153.93,153.45,153.87,12228.0,131.245,131.6212,131.2108,131.5699,12228.0
2019-08-06 14:35:00,153.78,153.79,153.56,153.74,5163.0,131.4929,131.5015,131.3048,131.4587,5163.0
2019-08-06 14:40:00,153.67,153.84,153.63,153.78,9437.0,131.3989,131.5443,131.3647,131.4929,9437.0
2019-08-06 14:45:00,153.8,153.8,153.58,153.69,4600.0,131.51,131.51,131.3219,131.416,4600.0
2019-08-06 14:50:00,153.69,153.76,153.37,153.45,5103.0,131.416,131.4758,131.1424,131.2108,5103.0
2019-08-06 14:55:00,153.4,153.58,153.4,153.44,8870.0,131.168,131.3219,131.168,131.2022,8870.0
2019-08-06 15:00:00,153.49,153.65,153.4,153.59,6388.0,131.245,131.3818,131.168,131.3305,6388.0
2019-08-06 15:05:00,153.58,153.77,153.58,153.66,9046.0,131.3219,131.4844,131.3219,131.3903,9046.0
2019-08-06 15:10:00,153.58,154.01,153.58,154.0,7675.0,131.3219,131.6896,131.3219,131.6811,7675.0
2019-08-06 15:15:00,154.0,154.08,153.88,154.0,14448.0,131.6811,131.7495,131.5785,131.6811,14448.0
2019-08-06 15:20:00,154.02,154.16,153.93,154.0,7541.0,131.6982,131.8179,131.6212,131.6811,7541.0
2019-08-06 15:25:00,154.0,154.03,153.6,153.71,8798.0,131.6811,131.7067,131.339,131.4331,8798.0
2019-08-06 15:30:00,153.71,153.76,153.45,153.62,10498.0,131.4331,131.4758,131.2108,131.3561,10498.0
2019-08-06 15:35:00,153.66,154.06,153.64,154.04,11760.0,131.3903,131.7324,131.3732,131.7153,11760.0
2019-08-06 15:40:00,154.03,154.15,154.0,154.06,14184.0,131.7067,131.8093,131.6811,131.7324,14184.0
2019-08-06 15:45:00,154.04,154.28,153.83,154.14,9532.0,131.7153,131.9205,131.5357,131.8008,9532.0
2019-08-06 15:50:00,154.2,154.4,154.09,154.26,21658.0,131.8521,132.0231,131.758,131.9034,21658.0
2019-08-06 15:55:00,154.26,154.42,154.03,154.41,49834.0,131.9034,132.0402,131.7067,132.0316,49834.0
2019-08-07 09:30:00,151.73,152.72,151.0,152.05,91225.0,129.7401,130.5866,129.1158,130.0137,91225.0
2019-08-07 09:35:00,152.15,153.78,152.15,153.41,6530.0,130.0992,131.4929,130.0992,131.1766,6530.0
2019-08-07 09:40:00,153.26,153.26,151.75,151.86,29851.0,131.0483,131.0483,129.7572,129.8512,29851.0
2019-08-07 09:45:00,151.76,151.88,151.23,151.77,17437.0,129.7657,129.8683,129.3125,129.7743,17437.0
2019-08-07 09:50:00,151.66,151.75,151.22,151.5,7965.0,129.6802,129.7572,129.304,129.5434,7965.0
2019-08-07 09:55:00,151.64,151.78,151.08,151.11,10213.0,129.6631,129.7828,129.1843,129.2099,10213.0
2019-08-07 10:00:00,151.02,151.25,150.54,150.98,33141.0,129.1329,129.3296,128.7225,129.0987,33141.0
2019-08-07 10:05:00,151.21,151.75,151.19,151.53,20281.0,129.2954,129.7572,129.2783,129.569,20281.0
2019-08-07 10:10:00,151.69,151.71,150.9,150.95,9819.0,129.7058,129.7229,129.0303,129.0731,9819.0
2019-08-07 10:15:00,150.86,151.51,150.86,151.13,23922.0,128.9961,129.5519,128.9961,129.227,23922.0
2019-08-07 10:20:00,151.13,151.13,150.43,150.53,13726.0,129.227,129.227,128.6285,128.714,13726.0
2019-08-07 10:25:00,150.5,150.53,150.12,150.12,8810.0,128.6883,128.714,128.3634,128.3634,8810.0
2019-08-07 10:30:00,150.0,150.93,149.87,150.8,17461.0,128.2608,129.056,128.1496,128.9448,17461.0
2019-08-07 10:35:00,150.72,150.99,150.6,150.96,17320.0,128.8764,129.1073,128.7738,129.0816,17320.0
2019-08-07 10:40:00,150.83,150.89,150.45,150.5,20149.0,128.9705,129.0218,128.6456,128.6883,20149.0
2019-08-07 10:45:00,150.52,150.83,150.38,150.72,22639.0,128.7054,128.9705,128.5857,128.8764,22639.0
2019-08-07 10:50:00,150.77,151.24,150.73,151.02,8628.0,128.9192,129.3211,128.885,129.1329,8628.0
2019-08-07 10:55:00,150.97,151.01,150.48,150.7,6437.0,129.0902,129.1244,128.6712,128.8593,6437.0
2019-08-07 11:00:00,150.7,150.85,150.41,150.55,7369.0,128.8593,128.9876,128.6114,128.7311,7369.0
2019-08-07 11:05:00,150.54,150.72,150.33,150.68,4661.0,128.7225,128.8764,128.5429,128.8422,4661.0
2019-08-07 11:10:00,150.67,150.99,150.67,150.91,6683.0,128.8337,129.1073,128.8337,129.0389,6683.0
2019-08-07 11:15:00,150.83,150.95,150.56,150.75,7510.0,128.9705,129.0731,128.7396,128.9021,7510.0
2019-08-07 11:20:00,150.85,150.87,150.36,150.45,13194.0,128.9876,129.0047,128.5686,128.6456,13194.0
2019-08-07 11:25:00,150.49,150.51,150.26,150.51,6100.0,128.6798,128.6969,128.4831,128.6969,6100.0
2019-08-07 11:30:00,150.38,150.38,150.19,150.35,3951.0,128.5857,128.5857,128.4232,128.5601,3951.0
2019-08-07 11:35:00,150.31,150.41,150.06,150.16,12716.0,128.5258,128.6114,128.3121,128.3976,12716.0
2019-08-07 11:40:00,150.24,150.3,149.6,149.74,10481.0,128.466,128.5173,127.9187,128.0385,10481.0
2019-08-07 11:45:00,149.91,149.91,149.55,149.74,7012.0,128.1838,128.1838,127.876,128.0385,7012.0
2019-08-07 11:50:00,149.78,149.78,149.39,149.54,5179.0,128.0727,128.0727,127.7392,127.8674,5179.0
2019-08-07 11:55:00,149.63,150.04,149.52,149.52,5983.0,127.9444,128.295,127.8503,127.8503,5983.0
2019-08-07 12:00:00,149.6,149.86,149.5,149.59,6639.0,127.9187,128.1411,127.8332,127.9102,6639.0
2019-08-07 12:05:00,149.63,149.71,149.52,149.53,4718.0,127.9444,128.0128,127.8503,127.8589,4718.0
2019-08-07 12:10:00,149.56,149.72,149.47,149.67,6396.0,127.8845,128.0214,127.8076,127.9786,6396.0
2019-08-07 12:15:00,149.73,150.0,149.72,149.78,4169.0,128.0299,128.2608,128.0214,128.0727,4169.0
2019-08-07 12:20:00,149.72,149.72,149.41,149.57,4958.0,128.0214,128.0214,127.7563,127.8931,4958.0
2019-08-07 12:25:00,149.59,149.85,149.42,149.82,4834.0,127.9102,128.1325,127.7648,128.1069,4834.0
2019-08-07 12:30:00,149.81,150.32,149.81,150.13,9000.0,128.0983,128.5344,128.0983,128.3719,9000.0
2019-08-07 12:35:00,150.11,150.26,150.03,150.11,6420.0,128.3548,128.4831,128.2864,128.3548,6420.0
2019-08-07 12:40:00,150.1,150.46,150.07,150.33,5317.0,128.3463,128.6541,128.3206,128.5429,5317.0
2019-08-07 12:45:00,150.3,150.4,150.17,150.18,8048.0,128.5173,128.6028,128.4061,128.4147,8048.0
2019-08-07 12:50:00,150.19,150.52,150.18,150.43,7676.0,128.4232,128.7054,128.4147,128.6285,7676.0
2019-08-07 12:55:00,150.33,150.51,150.29,150.35,4459.0,128.5429,128.6969,128.5087,128.5601,4459.0
2019-08-07 13:00:00,150.41,150.5,150.24,150.33,7966.0,128.6114,128.6883,128.466,128.5429,7966.0
2019-08-07 13:05:00,150.32,150.5,150.28,150.5,5393.0,128.5344,128.6883,128.5002,128.6883,5393.0
2019-08-07 13:10:00,150.45,150.5,150.27,150.28,5077.0,128.6456,128.6883,128.4916,128.5002,5077.0
2019-08-07 13:15:00,150.09,150.25,150.01,150.25,5190.0,128.3377,128.4745,128.2693,128.4745,5190.0
2019-08-07 13:20:00,150.25,150.38,150.13,150.28,7073.0,128.4745,128.5857,128.3719,128.5002,7073.0
2019-08-07 13:25:00,150.26,150.42,150.18,150.31,6373.0,128.4831,128.6199,128.4147,128.5258,6373.0
2019-08-07 13:30:00,150.36,150.98,150.36,150.89,10990.0,128.5686,129.0987,128.5686,129.0218,10990.0
2019-08-07 13:35:00,150.84,150.96,150.84,150.96,10232.0,128.979,129.0816,128.979,129.0816,10232.0
2019-08-07 13:40:00,151.03,151.24,151.0,151.15,6125.0,129.1415,129.3211,129.1158,129.2441,6125.0
2019-08-07 13:45:00,151.02,151.18,151.0,151.11,4128.0,129.1329,129.2698,129.1158,129.2099,4128.0
2019-08-07 13:50:00,151.12,151.25,151.06,151.23,9085.0,129.2185,129.3296,129.1672,129.3125,9085.0
2019-08-07 13:55:00,151.24,151.28,151.06,151.09,10120.0,129.3211,129.3553,129.1672,129.1928,10120.0
2019-08-07 14:00:00,151.09,151.44,151.09,151.44,7712.0,129.1928,129.4921,129.1928,129.4921,7712.0
2019-08-07 14:05:00,151.5,151.93,151.47,151.93,8003.0,129.5434,129.9111,129.5177,129.9111,8003.0
2019-08-07 14:10:00,152.03,152.06,151.55,151.55,8802.0,129.9966,130.0222,129.5861,129.5861,8802.0
2019-08-07 14:15:00,151.59,151.59,151.24,151.27,8635.0,129.6203,129.6203,129.3211,129.3467,8635.0
2019-08-07 14:20:00,151.34,151.5,151.3,151.34,5595.0,129.4066,129.5434,129.3724,129.4066,5595.0
2019-08-07 14:25:00,151.36,151.68,151.31,151.63,7523.0,129.4237,129.6973,129.3809,129.6545,7523.0
2019-08-07 14:30:00,151.59,151.88,151.57,151.79,9549.0,129.6203,129.8683,129.6032,129.7914,9549.0
2019-08-07 14:35:00,151.78,151.91,151.57,151.57,8009.0,129.7828,129.894,129.6032,129.6032,8009.0
2019-08-07 14:40:00,151.57,151.86,151.45,151.62,30569.0,129.6032,129.8512,129.5006,129.646,30569.0
2019-08-07 14:45:00,151.63,151.75,151.48,151.51,5611.0,129.6545,129.7572,129.5263,129.5519,5611.0
2019-08-07 14:50:00,151.59,151.73,151.5,151.73,6014.0,129.6203,129.7401,129.5434,129.7401,6014.0
2019-08-07 14:55:00,151.69,151.73,151.51,151.66,5659.0,129.7058,129.7401,129.5519,129.6802,5659.0
2019-08-07 15:00:00,151.63,151.63,151.19,151.32,9795.0,129.6545,129.6545,129.2783,129.3895,9795.0
2019-08-07 15:05:00,151.27,151.54,151.26,151.29,17870.0,129.3467,129.5776,129.3382,129.3638,17870.0
2019-08-07 15:10:00,151.33,151.51,151.28,151.41,11823.0,129.398,129.5519,129.3553,129.4664,11823.0
2019-08-07 15:15:00,151.48,151.53,151.21,151.4,14669.0,129.5263,129.569,129.2954,129.4579,14669.0
2019-08-07 15:20:00,151.43,151.61,151.41,151.49,9889.0,129.4835,129.6374,129.4664,129.5348,9889.0
2019-08-07 15:25:00,151.51,151.95,151.42,151.89,14867.0,129.5519,129.9282,129.475,129.8769,14867.0
2019-08-07 15:30:00,151.85,152.09,151.84,151.98,21471.0,129.8427,130.0479,129.8341,129.9538,21471.0
2019-08-07 15:35:00,151.95,152.24,151.88,152.24,16580.0,129.9282,130.1761,129.8683,130.1761,16580.0
2019-08-07 15:40:00,152.24,152.52,152.09,152.41,18575.0,130.1761,130.4156,130.0479,130.3215,18575.0
2019-08-07 15:45:00,152.41,152.46,152.07,152.17,17267.0,130.3215,130.3643,130.0308,130.1163,17267.0
2019-08-07 15:50:00,152.11,152.13,151.87,151.92,22774.0,130.065,130.0821,129.8598,129.9025,22774.0
2019-08-07 15:55:00,151.94,152.39,151.91,152.21,70951.0,129.9196,130.3044,129.894,130.1505,70951.0
2019-08-08 09:30:00,152.86,154.1,152.52,153.65,19772.0,130.7063,131.7666,130.4156,131.3818,19772.0
2019-08-08 09:35:00,153.83,154.21,153.45,154.0,13689.0,131.5357,131.8606,131.2108,131.6811,13689.0
2019-08-08 09:40:00,154.03,154.09,153.68,153.84,9926.0,131.7067,131.758,131.4074,131.5443,9926.0
2019-08-08 09:45:00,153.78,153.97,153.11,153.33,6238.0,131.4929,131.6554,130.92,131.1082,6238.0
2019-08-08 09:50:00,153.39,153.6,152.76,153.57,12584.0,131.1595,131.339,130.6208,131.3134,12584.0
2019-08-08 09:55:00,153.67,153.67,153.43,153.48,5932.0,131.3989,131.3989,131.1937,131.2364,5932.0
2019-08-08 10:00:00,153.5,153.51,153.1,153.25,6905.0,131.2535,131.2621,130.9115,131.0398,6905.0
2019-08-08 10:05:00,153.22,153.54,153.16,153.34,17797.0,131.0141,131.2877,130.9628,131.1167,17797.0
2019-08-08 10:10:00,153.26,153.43,153.12,153.42,6856.0,131.0483,131.1937,130.9286,131.1851,6856.0
2019-08-08 10:15:00,153.32,153.38,152.7,152.9,10348.0,131.0996,131.1509,130.5695,130.7405,10348.0
2019-08-08 10:20:00,152.94,152.95,152.49,152.53,8454.0,130.7747,130.7832,130.3899,130.4241,8454.0
2019-08-08 10:25:00,152.55,152.62,152.3,152.62,16793.0,130.4412,130.5011,130.2274,130.5011,16793.0
2019-08-08 10:30:00,152.68,152.75,152.53,152.53,4636.0,130.5524,130.6122,130.4241,130.4241,4636.0
2019-08-08 10:35:00,152.57,152.8,152.57,152.76,5555.0,130.4583,130.655,130.4583,130.6208,5555.0
2019-08-08 10:40:00,152.72,153.15,152.68,153.01,5904.0,130.5866,130.9543,130.5524,130.8345,5904.0
2019-08-08 10:45:00,152.95,153.03,152.85,152.88,7493.0,130.7832,130.8516,130.6977,130.7234,7493.0
2019-08-08 10:50:00,152.89,153.15,152.84,153.1,9922.0,130.7319,130.9543,130.6892,130.9115,9922.0
2019-08-08 10:55:00,153.13,153.4,153.12,153.19,6025.0,130.9372,131.168,130.9286,130.9885,6025.0
2019-08-08 11:00:00,153.19,153.19,152.9,152.98,8328.0,130.9885,130.9885,130.7405,130.8089,8328.0
2019-08-08 11:05:00,153.02,153.02,152.68,152.76,8953.0,130.8431,130.8431,130.5524,130.6208,8953.0
2019-08-08 11:10:00,152.68,152.84,152.58,152.68,10732.0,130.5524,130.6892,130.4669,130.5524,10732.0
2019-08-08 11:15:00,152.67,153.21,152.62,153.02,5330.0,130.5438,131.0056,130.5011,130.8431,5330.0
2019-08-08 11:20:00,153.04,153.63,152.99,153.63,11863.0,130.8602,131.3647,130.8174,131.3647,11863.0
2019-08-08 11:25:00,153.64,153.79,153.56,153.7,10933.0,131.3732,131.5015,131.3048,131.4245,10933.0
2019-08-08 11:30:00,153.67,153.67,153.54,153.62,8100.0,131.3989,131.3989,131.2877,131.3561,8100.0
2019-08-08 11:35:00,153.65,153.77,153.61,153.7,5771.0,131.3818,131.4844,131.3476,131.4245,5771.0
2019-08-08 11:40:00,153.7,153.84,153.7,153.84,5935.0,131.4245,131.5443,131.4245,131.5443,5935.0
2019-08-08 11:45:00,153.76,153.84,153.71,153.84,5580.0,131.4758,131.5443,131.4331,131.5443,5580.0
2019-08-08 11:50:00,153.8,153.84,153.75,153.83,2307.0,131.51,131.5443,131.4673,131.5357,2307.0
2019-08-08 11:55:00,153.85,154.06,153.83,154.05,9250.0,131.5528,131.7324,131.5357,131.7238,9250.0
2019-08-08 12:00:00,154.08,154.19,153.92,153.97,8516.0,131.7495,131.8435,131.6127,131.6554,8516.0
2019-08-08 12:05:00,153.99,154.07,153.94,153.94,7807.0,131.6725,131.7409,131.6298,131.6298,7807.0
2019-08-08 12:10:00,153.98,154.06,153.96,154.0,3694.0,131.664,131.7324,131.6469,131.6811,3694.0
2019-08-08 12:15:00,154.03,154.18,154.03,154.17,20846.0,131.7067,131.835,131.7067,131.8264,20846.0
2019-08-08 12:20:00,154.21,154.26,154.16,154.17,5148.0,131.8606,131.9034,131.8179,131.8264,5148.0
2019-08-08 12:25:00,154.21,154.31,154.18,154.23,5544.0,131.8606,131.9461,131.835,131.8777,5544.0
2019-08-08 12:30:00,154.18,154.26,154.14,154.23,7994.0,131.835,131.9034,131.8008,131.8777,7994.0
2019-08-08 12:35:00,154.25,154.34,154.18,154.24,5511.0,131.8948,131.9718,131.835,131.8863,5511.0
2019-08-08 12:40:00,154.28,154.38,154.2,154.34,4378.0,131.9205,132.006,131.8521,131.9718,4378.0
2019-08-08 12:45:00,154.37,154.37,154.15,154.21,4266.0,131.9974,131.9974,131.8093,131.8606,4266.0
2019-08-08 12:50:00,154.19,154.34,154.19,154.28,2898.0,131.8435,131.9718,131.8435,131.9205,2898.0
2019-08-08 12:55:00,154.25,154.28,154.16,154.19,3484.0,131.8948,131.9205,131.8179,131.8435,3484.0
2019-08-08 13:00:00,154.21,154.26,154.12,154.22,6957.0,131.8606,131.9034,131.7837,131.8692,6957.0
2019-08-08 13:05:00,154.23,154.28,154.01,154.11,7160.0,131.8777,131.9205,131.6896,131.7751,7160.0
2019-08-08 13:10:00,154.11,154.13,153.85,153.86,7196.0,131.7751,131.7922,131.5528,131.5614,7196.0
2019-08-08 13:15:00,153.89,153.92,153.69,153.73,9246.0,131.587,131.6127,131.416,131.4502,9246.0
2019-08-08 13:20:00,153.77,153.83,153.67,153.69,3859.0,131.4844,131.5357,131.3989,131.416,3859.0
2019-08-08 13:25:00,153.66,153.66,153.47,153.49,12839.0,131.3903,131.3903,131.2279,131.245,12839.0
2019-08-08 13:30:00,153.44,153.55,153.43,153.43,7590.0,131.2022,131.2963,131.1937,131.1937,7590.0
2019-08-08 13:35:00,153.45,153.5,153.29,153.42,9081.0,131.2108,131.2535,131.074,131.1851,9081.0
2019-08-08 13:40:00,153.39,153.51,153.39,153.42,5962.0,131.1595,131.2621,131.1595,131.1851,5962.0
2019-08-08 13:45:00,153.42,153.42,153.29,153.38,7085.0,131.1851,131.1851,131.074,131.1509,7085.0
2019-08-08 13:50:00,153.34,153.45,153.3,153.45,6363.0,131.1167,131.2108,131.0825,131.2108,6363.0
2019-08-08 13:55:00,153.48,153.5,153.14,153.14,12938.0,131.2364,131.2535,130.9457,130.9457,12938.0
2019-08-08 14:00:00,153.14,153.14,152.93,152.98,8233.0,130.9457,130.9457,130.7661,130.8089,8233.0
2019-08-08 14:05:00,152.95,153.09,152.88,152.89,5753.0,130.7832,130.9029,130.7234,130.7319,5753.0
2019-08-08 14:10:00,152.89,153.02,152.84,153.0,10430.0,130.7319,130.8431,130.6892,130.826,10430.0
2019-08-08 14:15:00,153.0,153.09,152.71,152.71,11718.0,130.826,130.9029,130.578,130.578,11718.0
2019-08-08 14:20:00,152.72,152.8,152.66,152.7,8117.0,130.5866,130.655,130.5353,130.5695,8117.0
2019-08-08 14:25:00,152.69,152.75,152.65,152.69,7115.0,130.5609,130.6122,130.5267,130.5609,7115.0
2019-08-08 14:30:00,152.72,152.95,152.71,152.81,11781.0,130.5866,130.7832,130.578,130.6635,11781.0
2019-08-08 14:35:00,152.81,153.02,152.77,152.99,6763.0,130.6635,130.8431,130.6293,130.8174,6763.0
2019-08-08 14:40:00,152.98,153.17,152.94,153.17,4333.0,130.8089,130.9714,130.7747,130.9714,4333.0
2019-08-08 14:45:00,153.17,153.21,152.9,152.91,8276.0,130.9714,131.0056,130.7405,130.749,8276.0
2019-08-08 14:50:00,152.96,153.31,152.94,153.3,8188.0,130.7918,131.0911,130.7747,131.0825,8188.0
2019-08-08 14:55:00,153.33,153.55,153.33,153.46,7351.0,131.1082,131.2963,131.1082,131.2193,7351.0
2019-08-08 15:00:00,153.48,153.62,153.48,153.58,5744.0,131.2364,131.3561,131.2364,131.3219,5744.0
2019-08-08 15:05:00,153.57,153.57,153.44,153.44,6708.0,131.3134,131.3134,131.2022,131.2022,6708.0
2019-08-08 15:10:00,153.44,153.45,153.15,153.38,7318.0,131.2022,131.2108,130.9543,131.1509,7318.0
2019-08-08 15:15:00,153.36,153.36,153.2,153.27,11559.0,131.1338,131.1338,130.997,131.0569,11559.0
2019-08-08 15:20:00,153.26,153.4,153.22,153.32,7548.0,131.0483,131.168,131.0141,131.0996,7548.0
2019-08-08 15:25:00,153.29,153.37,153.17,153.27,7405.0,131.074,131.1424,130.9714,131.0569,7405.0
2019-08-08 15:30:00,153.22,153.47,153.22,153.36,16666.0,131.0141,131.2279,131.0141,131.1338,16666.0
2019-08-08 15:35:00,153.35,153.58,153.35,153.58,21534.0,131.1253,131.3219,131.1253,131.3219,21534.0
2019-08-08 15:40:00,153.58,153.81,153.56,153.69,14088.0,131.3219,131.5186,131.3048,131.416,14088.0
2019-08-08 15:45:00,153.71,153.79,153.54,153.55,11951.0,131.4331,131.5015,131.2877,131.2963,11951.0
2019-08-08 15:50:00,153.55,153.75,153.54,153.64,16975.0,131.2963,131.4673,131.2877,131.3732,16975.0
2019-08-08 15:55:00,153.59,153.86,153.54,153.8,36228.0,131.3305,131.5614,131.2877,131.51,36228.0
2019-08-09 09:30:00,152.74,153.25,152.61,152.74,22205.0,130.6037,131.0398,130.4925,130.6037,22205.0
2019-08-09 09:35:00,152.57,153.01,152.2,152.85,7286.0,130.4583,130.8345,130.1419,130.6977,7286.0
2019-08-09 09:40:00,152.74,152.93,152.57,152.57,3200.0,130.6037,130.7661,130.4583,130.4583,3200.0
2019-08-09 09:45:00,152.59,152.76,152.11,152.11,6557.0,130.4754,130.6208,130.065,130.065,6557.0
2019-08-09 09:50:00,152.13,152.39,151.95,152.28,11300.0,130.0821,130.3044,129.9282,130.2103,11300.0
2019-08-09 09:55:00,152.29,152.29,151.78,151.85,9459.0,130.2189,130.2189,129.7828,129.8427,9459.0
2019-08-09 10:00:00,151.95,151.96,151.26,151.35,20276.0,129.9282,129.9367,129.3382,129.4151,20276.0
2019-08-09 10:05:00,151.37,151.44,150.52,150.68,20316.0,129.4322,129.4921,128.7054,128.8422,20316.0
2019-08-09 10:10:00,150.64,150.88,150.37,150.53,23305.0,128.808,129.0132,128.5772,128.714,23305.0
2019-08-09 10:15:00,150.6,150.64,150.22,150.36,13962.0,128.7738,128.808,128.4489,128.5686,13962.0
2019-08-09 10:20:00,150.36,150.43,150.1,150.18,7171.0,128.5686,128.6285,128.3463,128.4147,7171.0
2019-08-09 10:25:00,150.17,150.24,149.79,149.81,9983.0,128.4061,128.466,128.0812,128.0983,9983.0
2019-08-09 10:30:00,149.74,149.8,149.16,149.44,15574.0,128.0385,128.0898,127.5425,127.7819,15574.0
2019-08-09 10:35:00,149.62,149.87,149.53,149.81,4379.0,127.9358,128.1496,127.8589,128.0983,4379.0
2019-08-09 10:40:00,149.9,149.9,149.22,149.36,15063.0,128.1753,128.1753,127.5938,127.7135,15063.0
2019-08-09 10:45:00,149.34,149.36,148.97,149.25,14240.0,127.6964,127.7135,127.3801,127.6195,14240.0
2019-08-09 10:50:00,149.18,149.78,149.18,149.41,11881.0,127.5596,128.0727,127.5596,127.7563,11881.0
2019-08-09 10:55:00,149.48,149.51,149.19,149.19,11587.0,127.8161,127.8418,127.5682,127.5682,11587.0
2019-08-09 11:00:00,149.19,149.32,149.1,149.24,11335.0,127.5682,127.6793,127.4912,127.6109,11335.0
2019-08-09 11:05:00,149.15,149.32,149.01,149.06,14601.0,127.534,127.6793,127.4143,127.457,14601.0
2019-08-09 11:10:00,149.06,149.51,149.06,149.5,8849.0,127.457,127.8418,127.457,127.8332,8849.0
2019-08-09 11:15:00,149.47,149.8,149.46,149.59,11688.0,127.8076,128.0898,127.799,127.9102,11688.0
2019-08-09 11:20:00,149.63,149.93,149.59,149.75,8763.0,127.9444,128.2009,127.9102,128.047,8763.0
2019-08-09 11:25:00,149.7,149.72,149.13,149.13,12094.0,128.0043,128.0214,127.5169,127.5169,12094.0
2019-08-09 11:30:00,149.15,149.29,149.1,149.18,30010.0,127.534,127.6537,127.4912,127.5596,30010.0
2019-08-09 11:35:00,149.19,149.21,148.82,148.84,10408.0,127.5682,127.5853,127.2518,127.2689,10408.0
2019-08-09 11:40:00,148.88,149.05,148.88,148.98,6383.0,127.3031,127.4485,127.3031,127.3886,6383.0
2019-08-09 11:45:00,148.93,149.21,148.9,149.21,17318.0,127.3458,127.5853,127.3202,127.5853,17318.0
2019-08-09 11:50:00,149.2,149.21,148.65,148.69,8760.0,127.5767,127.5853,127.1064,127.1406,8760.0
2019-08-09 11:55:00,148.62,148.73,148.41,148.6,18317.0,127.0808,127.1748,126.9012,127.0637,18317.0
2019-08-09 12:00:00,148.58,148.82,148.56,148.7,25583.0,127.0466,127.2518,127.0295,127.1492,25583.0
2019-08-09 12:05:00,148.72,148.8,148.64,148.75,28374.0,127.1663,127.2347,127.0979,127.1919,28374.0
2019-08-09 12:10:00,148.72,148.86,148.71,148.84,7464.0,127.1663,127.286,127.1577,127.2689,7464.0
2019-08-09 12:15:00,148.84,148.84,148.56,148.56,7963.0,127.2689,127.2689,127.0295,127.0295,7963.0
2019-08-09 12:20:00,148.62,148.74,148.56,148.67,9945.0,127.0808,127.1834,127.0295,127.1235,9945.0
2019-08-09 12:25:00,148.65,148.65,148.45,148.51,11136.0,127.1064,127.1064,126.9354,126.9867,11136.0
2019-08-09 12:30:00,148.57,148.61,148.47,148.58,6504.0,127.038,127.0722,126.9525,127.0466,6504.0
2019-08-09 12:35:00,148.56,148.71,148.5,148.6,10586.0,127.0295,127.1577,126.9782,127.0637,10586.0
2019-08-09 12:40:00,148.61,148.79,148.58,148.73,9859.0,127.0722,127.2261,127.0466,127.1748,9859.0
2019-08-09 12:45:00,148.68,148.79,148.68,148.78,5160.0,127.1321,127.2261,127.1321,127.2176,5160.0
2019-08-09 12:50:00,148.81,149.57,148.78,149.57,10432.0,127.2432,127.8931,127.2176,127.8931,10432.0
2019-08-09 12:55:00,149.7,149.86,149.06,149.17,19807.0,128.0043,128.1411,127.457,127.5511,19807.0
2019-08-09 13:00:00,149.07,149.28,149.04,149.13,4715.0,127.4656,127.6451,127.4399,127.5169,4715.0
2019-08-09 13:05:00,149.19,149.19,149.05,149.08,5912.0,127.5682,127.5682,127.4485,127.4741,5912.0
2019-08-09 13:10:00,149.08,149.49,149.07,149.44,7246.0,127.4741,127.8247,127.4656,127.7819,7246.0
2019-08-09 13:15:00,149.38,149.48,149.3,149.43,7677.0,127.7306,127.8161,127.6622,127.7734,7677.0
2019-08-09 13:20:00,149.38,149.54,149.36,149.37,5171.0,127.7306,127.8674,127.7135,127.7221,5171.0
2019-08-09 13:25:00,149.42,149.58,149.36,149.39,7455.0,127.7648,127.9016,127.7135,127.7392,7455.0
2019-08-09 13:30:00,149.43,149.53,149.4,149.44,7887.0,127.7734,127.8589,127.7477,127.7819,7887.0
2019-08-09 13:35:00,149.48,149.49,149.3,149.4,8948.0,127.8161,127.8247,127.6622,127.7477,8948.0
2019-08-09 13:40:00,149.49,149.49,149.31,149.39,3491.0,127.8247,127.8247,127.6708,127.7392,3491.0
2019-08-09 13:45:00,149.39,149.55,149.35,149.55,8603.0,127.7392,127.876,127.705,127.876,8603.0
2019-08-09 13:50:00,149.53,149.73,149.49,149.73,5076.0,127.8589,128.0299,127.8247,128.0299,5076.0
2019-08-09 13:55:00,149.73,149.74,149.48,149.48,7000.0,128.0299,128.0385,127.8161,127.8161,7000.0
2019-08-09 14:00:00,149.49,149.6,149.44,149.53,4546.0,127.8247,127.9187,127.7819,127.8589,4546.0
2019-08-09 14:05:00,149.56,149.71,149.53,149.61,5493.0,127.8845,128.0128,127.8589,127.9273,5493.0
2019-08-09 14:10:00,149.54,149.66,149.48,149.57,8734.0,127.8674,127.9701,127.8161,127.8931,8734.0
2019-08-09 14:15:00,149.66,149.68,149.52,149.54,6367.0,127.9701,127.9872,127.8503,127.8674,6367.0
2019-08-09 14:20:00,149.54,149.65,149.46,149.59,6908.0,127.8674,127.9615,127.799,127.9102,6908.0
2019-08-09 14:25:00,149.66,149.67,149.5,149.53,19175.0,127.9701,127.9786,127.8332,127.8589,19175.0
2019-08-09 14:30:00,149.53,149.68,149.5,149.62,38143.0,127.8589,127.9872,127.8332,127.9358,38143.0
2019-08-09 14:35:00,149.64,149.64,149.44,149.52,12103.0,127.953,127.953,127.7819,127.8503,12103.0
2019-08-09 14:40:00,149.5,149.58,149.4,149.42,6245.0,127.8332,127.9016,127.7477,127.7648,6245.0
2019-08-09 14:45:00,149.42,149.55,149.38,149.44,7616.0,127.7648,127.876,127.7306,127.7819,7616.0
2019-08-09 14:50:00,149.4,149.4,149.26,149.4,6253.0,127.7477,127.7477,127.628,127.7477,6253.0
2019-08-09 14:55:00,149.38,149.65,149.37,149.52,10418.0,127.7306,127.9615,127.7221,127.8503,10418.0
2019-08-09 15:00:00,149.5,149.74,149.49,149.68,22461.0,127.8332,128.0385,127.8247,127.9872,22461.0
2019-08-09 15:05:00,149.64,150.17,149.64,150.17,25949.0,127.953,128.4061,127.953,128.4061,25949.0
2019-08-09 15:10:00,150.14,150.32,150.01,150.15,23430.0,128.3805,128.5344,128.2693,128.389,23430.0
2019-08-09 15:15:00,150.17,150.31,150.07,150.08,10816.0,128.4061,128.5258,128.3206,128.3292,10816.0
2019-08-09 15:20:00,150.15,150.33,150.05,150.22,9993.0,128.389,128.5429,128.3035,128.4489,9993.0
2019-08-09 15:25:00,150.3,150.46,150.28,150.39,10125.0,128.5173,128.6541,128.5002,128.5943,10125.0
2019-08-09 15:30:00,150.39,150.55,150.33,150.55,9789.0,128.5943,128.7311,128.5429,128.7311,9789.0
2019-08-09 15:35:00,150.59,150.7,150.53,150.63,7323.0,128.7653,128.8593,128.714,128.7995,7323.0
2019-08-09 15:40:00,150.66,150.7,150.51,150.62,10172.0,128.8251,128.8593,128.6969,128.7909,10172.0
2019-08-09 15:45:00,150.59,150.68,150.45,150.51,12480.0,128.7653,128.8422,128.6456,128.6969,12480.0
2019-08-09 15:50:00,150.44,150.55,150.25,150.3,15774.0,128.637,128.7311,128.4745,128.5173,15774.0
2019-08-09 15:55:00,150.25,150.28,149.93,149.93,43859.0,128.4745,128.5002,128.2009,128.2009,43859.0
2019-08-12 09:30:00,149.41,150.17,148.47,149.12,36243.0,127.7563,128.4061,126.9525,127.5083,36243.0
2019-08-12 09:35:00,149.1,149.81,149.1,149.73,4922.0,127.4912,128.0983,127.4912,128.0299,4922.0
2019-08-12 09:40:00,149.76,149.76,149.24,149.56,7805.0,128.0556,128.0556,127.6109,127.8845,7805.0
2019-08-12 09:45:00,149.43,149.55,149.26,149.39,11177.0,127.7734,127.876,127.628,127.7392,11177.0
2019-08-12 09:50:00,149.38,149.41,148.22,148.24,18249.0,127.7306,127.7563,126.7387,126.7558,18249.0
2019-08-12 09:55:00,148.29,148.3,147.42,148.0,44092.0,126.7986,126.8072,126.0547,126.5506,44092.0
2019-08-12 10:00:00,148.0,148.75,147.94,148.32,17209.0,126.5506,127.1919,126.4993,126.8243,17209.0
2019-08-12 10:05:00,148.34,148.42,148.03,148.03,8488.0,126.8414,126.9098,126.5763,126.5763,8488.0
2019-08-12 10:10:00,147.99,148.62,147.97,148.62,4751.0,126.5421,127.0808,126.525,127.0808,4751.0
2019-08-12 10:15:00,148.63,149.03,148.55,148.71,8198.0,127.0893,127.4314,127.0209,127.1577,8198.0
2019-08-12 10:20:00,148.64,148.9,148.58,148.87,9978.0,127.0979,127.3202,127.0466,127.2945,9978.0
2019-08-12 10:25:00,148.9,148.96,148.45,148.45,6621.0,127.3202,127.3715,126.9354,126.9354,6621.0
2019-08-12 10:30:00,148.46,148.99,148.46,148.71,5079.0,126.944,127.3972,126.944,127.1577,5079.0
2019-08-12 10:35:00,148.74,148.89,148.53,148.89,3375.0,127.1834,127.3116,127.0038,127.3116,3375.0
2019-08-12 10:40:00,148.92,149.04,148.74,148.86,6444.0,127.3373,127.4399,127.1834,127.286,6444.0
2019-08-12 10:45:00,148.81,148.93,148.7,148.87,10692.0,127.2432,127.3458,127.1492,127.2945,10692.0
2019-08-12 10:50:00,148.86,148.88,148.68,148.81,7323.0,127.286,127.3031,127.1321,127.2432,7323.0
2019-08-12 10:55:00,148.8,148.92,148.74,148.74,4009.0,127.2347,127.3373,127.1834,127.1834,4009.0
2019-08-12 11:00:00,148.71,148.8,148.53,148.63,8687.0,127.1577,127.2347,127.0038,127.0893,8687.0
2019-08-12 11:05:00,148.6,148.63,148.4,148.4,6221.0,127.0637,127.0893,126.8927,126.8927,6221.0
2019-08-12 11:10:00,148.3,148.3,147.75,147.76,10423.0,126.8072,126.8072,126.3369,126.3454,10423.0
2019-08-12 11:15:00,147.84,147.98,147.78,147.89,6721.0,126.4138,126.5335,126.3625,126.4566,6721.0
2019-08-12 11:20:00,147.9,148.09,147.86,147.97,30180.0,126.4651,126.6276,126.4309,126.525,30180.0
2019-08-12 11:25:00,147.95,148.04,147.8,147.8,11705.0,126.5079,126.5848,126.3796,126.3796,11705.0
2019-08-12 11:30:00,147.8,147.95,147.57,147.61,9980.0,126.3796,126.5079,126.183,126.2172,9980.0
2019-08-12 11:35:00,147.56,147.68,147.26,147.3,20594.0,126.1744,126.277,125.9179,125.9521,20594.0
2019-08-12 11:40:00,147.31,147.85,147.31,147.84,25804.0,125.9606,126.4224,125.9606,126.4138,25804.0
2019-08-12 11:45:00,147.84,148.24,147.83,148.23,11035.0,126.4138,126.7558,126.4053,126.7473,11035.0
2019-08-12 11:50:00,148.2,148.41,148.14,148.29,5347.0,126.7216,126.9012,126.6703,126.7986,5347.0
2019-08-12 11:55:00,148.24,148.46,148.18,148.4,4909.0,126.7558,126.944,126.7045,126.8927,4909.0
2019-08-12 12:00:00,148.39,148.39,147.94,147.95,7209.0,126.8841,126.8841,126.4993,126.5079,7209.0
2019-08-12 12:05:00,148.04,148.07,147.9,147.99,6590.0,126.5848,126.6105,126.4651,126.5421,6590.0
2019-08-12 12:10:00,148.07,148.2,147.7,147.7,7087.0,126.6105,126.7216,126.2941,126.2941,7087.0
2019-08-12 12:15:00,147.62,147.85,147.53,147.85,5302.0,126.2257,126.4224,126.1487,126.4224,5302.0
2019-08-12 12:20:00,147.91,148.22,147.9,148.19,3507.0,126.4737,126.7387,126.4651,126.7131,3507.0
2019-08-12 12:25:00,148.14,148.38,147.99,148.23,9050.0,126.6703,126.8756,126.5421,126.7473,9050.0
2019-08-12 12:30:00,148.25,148.46,148.24,148.32,10823.0,126.7644,126.944,126.7558,126.8243,10823.0
2019-08-12 12:35:00,148.34,148.41,148.27,148.34,4070.0,126.8414,126.9012,126.7815,126.8414,4070.0
2019-08-12 12:40:00,148.34,148.34,147.98,148.06,5650.0,126.8414,126.8414,126.5335,126.6019,5650.0
2019-08-12 12:45:00,147.92,148.01,147.8,147.89,3300.0,126.4822,126.5592,126.3796,126.4566,3300.0
2019-08-12 12:50:00,147.87,147.92,147.61,147.81,2347.0,126.4395,126.4822,126.2172,126.3882,2347.0
2019-08-12 12:55:00,147.75,148.11,147.74,148.02,5470.0,126.3369,126.6447,126.3283,126.5677,5470.0
2019-08-12 13:00:00,148.06,148.13,147.98,148.01,5370.0,126.6019,126.6618,126.5335,126.5592,5370.0
2019-08-12 13:05:00,148.05,148.11,147.93,147.97,4396.0,126.5934,126.6447,126.4908,126.525,4396.0
2019-08-12 13:10:00,147.94,148.09,147.94,148.09,4225.0,126.4993,126.6276,126.4993,126.6276,4225.0
2019-08-12 13:15:00,148.14,148.14,147.86,147.97,7261.0,126.6703,126.6703,126.4309,126.525,7261.0
2019-08-12 13:20:00,147.98,148.14,147.98,148.03,3868.0,126.5335,126.6703,126.5335,126.5763,3868.0
2019-08-12 13:25:00,148.04,148.2,148.04,148.07,3763.0,126.5848,126.7216,126.5848,126.6105,3763.0
2019-08-12 13:30:00,148.08,148.22,148.05,148.16,2911.0,126.619,126.7387,126.5934,126.6874,2911.0
2019-08-12 13:35:00,148.19,148.24,147.92,147.98,5583.0,126.7131,126.7558,126.4822,126.5335,5583.0
2019-08-12 13:40:00,147.92,148.03,147.73,147.78,8483.0,126.4822,126.5763,126.3198,126.3625,8483.0
2019-08-12 13:45:00,147.67,147.74,147.5,147.66,6514.0,126.2685,126.3283,126.1231,126.2599,6514.0
2019-08-12 13:50:00,147.68,147.68,147.52,147.67,3706.0,126.277,126.277,126.1402,126.2685,3706.0
2019-08-12 13:55:00,147.67,147.8,147.67,147.78,7986.0,126.2685,126.3796,126.2685,126.3625,7986.0
2019-08-12 14:00:00,147.79,148.07,147.77,148.03,12703.0,126.3711,126.6105,126.354,126.5763,12703.0
2019-08-12 14:05:00,148.11,148.2,148.06,148.11,5581.0,126.6447,126.7216,126.6019,126.6447,5581.0
2019-08-12 14:10:00,148.17,148.33,148.08,148.33,9539.0,126.696,126.8328,126.619,126.8328,9539.0
2019-08-12 14:15:00,148.37,148.39,148.09,148.1,14014.0,126.867,126.8841,126.6276,126.6361,14014.0
2019-08-12 14:20:00,148.06,148.16,148.06,148.13,9604.0,126.6019,126.6874,126.6019,126.6618,9604.0
2019-08-12 14:25:00,148.11,148.21,147.85,147.9,9710.0,126.6447,126.7302,126.4224,126.4651,9710.0
2019-08-12 14:30:00,147.94,147.96,147.69,147.74,8093.0,126.4993,126.5164,126.2856,126.3283,8093.0
2019-08-12 14:35:00,147.74,147.85,147.74,147.76,3845.0,126.3283,126.4224,126.3283,126.3454,3845.0
2019-08-12 14:40:00,147.76,147.77,147.26,147.37,4900.0,126.3454,126.354,125.9179,126.0119,4900.0
2019-08-12 14:45:00,147.43,147.5,147.38,147.38,6328.0,126.0632,126.1231,126.0205,126.0205,6328.0
2019-08-12 14:50:00,147.44,147.53,147.28,147.28,5647.0,126.0718,126.1487,125.935,125.935,5647.0
2019-08-12 14:55:00,147.36,147.49,147.2,147.49,8425.0,126.0034,126.1145,125.8666,126.1145,8425.0
2019-08-12 15:00:00,147.46,147.73,147.37,147.66,9205.0,126.0889,126.3198,126.0119,126.2599,9205.0
2019-08-12 15:05:00,147.69,148.09,147.68,148.04,16684.0,126.2856,126.6276,126.277,126.5848,16684.0
2019-08-12 15:10:00,148.03,148.16,148.03,148.09,8015.0,126.5763,126.6874,126.5763,126.6276,8015.0
2019-08-12 15:15:00,148.12,148.24,148.08,148.2,7173.0,126.6532,126.7558,126.619,126.7216,7173.0
2019-08-12 15:20:00,148.08,148.08,147.9,147.91,8551.0,126.619,126.619,126.4651,126.4737,8551.0
2019-08-12 15:25:00,147.91,148.02,147.86,147.97,8249.0,126.4737,126.5677,126.4309,126.525,8249.0
2019-08-12 15:30:00,147.93,148.02,147.9,148.0,2010.0,126.4908,126.5677,126.4651,126.5506,2010.0
2019-08-12 15:35:00,148.0,148.0,148.0,148.0,0.0,126.5506,126.5506,126.5506,126.5506,0.0
2019-08-12 15:40:00,148.16,148.28,148.16,148.27,437.0,126.6874,126.7901,126.6874,126.7815,437.0
2019-08-12 15:45:00,148.35,148.5,148.16,148.16,3417.0,126.8499,126.9782,126.6874,126.6874,3417.0
2019-08-12 15:50:00,148.24,148.24,148.04,148.1,5895.0,126.7558,126.7558,126.5848,126.6361,5895.0
2019-08-12 15:55:00,148.13,148.13,148.01,148.13,15903.0,126.6618,126.6618,126.5592,126.6618,15903.0
2019-08-13 09:30:00,147.5,148.07,147.31,147.62,22291.0,126.1231,126.6105,125.9606,126.2257,22291.0
2019-08-13 09:35:00,148.1,149.38,148.05,149.16,8076.0,126.6361,127.7306,126.5934,127.5425,8076.0
2019-08-13 09:40:00,149.04,149.53,148.99,149.53,6006.0,127.4399,127.8589,127.3972,127.8589,6006.0
2019-08-13 09:45:00,149.52,152.06,149.48,151.86,37238.0,127.8503,130.0222,127.8161,129.8512,37238.0
2019-08-13 09:50:00,151.85,152.91,151.69,152.7,29204.0,129.8427,130.749,129.7058,130.5695,29204.0
2019-08-13 09:55:00,152.72,153.47,152.72,153.36,23109.0,130.5866,131.2279,130.5866,131.1338,23109.0
2019-08-13 10:00:00,153.26,153.3,152.31,152.57,15114.0,131.0483,131.0825,130.236,130.4583,15114.0
2019-08-13 10:05:00,152.66,152.81,152.23,152.58,6445.0,130.5353,130.6635,130.1676,130.4669,6445.0
2019-08-13 10:10:00,152.63,152.69,152.28,152.61,11590.0,130.5096,130.5609,130.2103,130.4925,11590.0
2019-08-13 10:15:00,152.71,153.35,152.71,153.35,9431.0,130.578,131.1253,130.578,131.1253,9431.0
2019-08-13 10:20:00,153.32,153.5,153.19,153.44,13277.0,131.0996,131.2535,130.9885,131.2022,13277.0
2019-08-13 10:25:00,153.41,154.27,153.33,153.87,21542.0,131.1766,131.9119,131.1082,131.5699,21542.0
2019-08-13 10:30:00,153.9,154.0,153.47,153.57,10133.0,131.5956,131.6811,131.2279,131.3134,10133.0
2019-08-13 10:35:00,153.47,153.64,153.29,153.45,5853.0,131.2279,131.3732,131.074,131.2108,5853.0
2019-08-13 10:40:00,153.4,153.47,153.02,153.06,10016.0,131.168,131.2279,130.8431,130.8773,10016.0
2019-08-13 10:45:00,153.04,153.29,152.82,152.82,11269.0,130.8602,131.074,130.6721,130.6721,11269.0
2019-08-13 10:50:00,152.81,153.06,152.81,153.03,11535.0,130.6635,130.8773,130.6635,130.8516,11535.0
2019-08-13 10:55:00,152.91,153.04,152.54,152.54,8177.0,130.749,130.8602,130.4327,130.4327,8177.0
2019-08-13 11:00:00,152.47,152.87,152.4,152.5,11335.0,130.3728,130.7148,130.3129,130.3985,11335.0
2019-08-13 11:05:00,152.4,152.65,152.31,152.64,8550.0,130.3129,130.5267,130.236,130.5182,8550.0
2019-08-13 11:10:00,152.57,152.68,152.46,152.6,6836.0,130.4583,130.5524,130.3643,130.484,6836.0
2019-08-13 11:15:00,152.7,152.71,151.74,151.79,10636.0,130.5695,130.578,129.7486,129.7914,10636.0
2019-08-13 11:20:00,151.95,152.14,151.85,151.94,11567.0,129.9282,130.0906,129.8427,129.9196,11567.0
2019-08-13 11:25:00,151.96,152.05,151.67,151.79,9097.0,129.9367,130.0137,129.6887,129.7914,9097.0
2019-08-13 11:30:00,151.75,151.76,151.41,151.41,6842.0,129.7572,129.7657,129.4664,129.4664,6842.0
2019-08-13 11:35:00,151.47,152.02,151.47,151.93,6247.0,129.5177,129.988,129.5177,129.9111,6247.0
2019-08-13 11:40:00,152.03,152.4,152.03,152.4,3984.0,129.9966,130.3129,129.9966,130.3129,3984.0
2019-08-13 11:45:00,152.46,152.46,152.09,152.1,8320.0,130.3643,130.3643,130.0479,130.0564,8320.0
2019-08-13 11:50:00,152.15,152.15,151.72,151.96,17169.0,130.0992,130.0992,129.7315,129.9367,17169.0
2019-08-13 11:55:00,151.98,152.43,151.95,152.36,5425.0,129.9538,130.3386,129.9282,130.2787,5425.0
2019-08-13 12:00:00,152.41,152.5,152.17,152.26,4431.0,130.3215,130.3985,130.1163,130.1932,4431.0
2019-08-13 12:05:00,152.28,152.4,152.21,152.34,9645.0,130.2103,130.3129,130.1505,130.2616,9645.0
2019-08-13 12:10:00,152.38,152.72,152.38,152.72,7558.0,130.2958,130.5866,130.2958,130.5866,7558.0
2019-08-13 12:15:00,152.8,152.92,152.68,152.92,8270.0,130.655,130.7576,130.5524,130.7576,8270.0
2019-08-13 12:20:00,152.9,153.03,152.81,152.84,11299.0,130.7405,130.8516,130.6635,130.6892,11299.0
2019-08-13 12:25:00,152.8,152.87,152.64,152.64,5989.0,130.655,130.7148,130.5182,130.5182,5989.0
2019-08-13 12:30:00,152.68,152.71,152.55,152.58,7205.0,130.5524,130.578,130.4412,130.4669,7205.0
2019-08-13 12:35:00,152.55,152.75,152.54,152.66,9601.0,130.4412,130.6122,130.4327,130.5353,9601.0
2019-08-13 12:40:00,152.68,152.74,152.52,152.61,7324.0,130.5524,130.6037,130.4156,130.4925,7324.0
2019-08-13 12:45:00,152.55,152.65,152.51,152.64,5561.0,130.4412,130.5267,130.407,130.5182,5561.0
2019-08-13 12:50:00,152.61,152.74,152.51,152.58,7850.0,130.4925,130.6037,130.407,130.4669,7850.0
2019-08-13 12:55:00,152.55,152.6,152.42,152.59,7977.0,130.4412,130.484,130.33,130.4754,7977.0
2019-08-13 13:00:00,152.53,152.6,152.39,152.54,6421.0,130.4241,130.484,130.3044,130.4327,6421.0
2019-08-13 13:05:00,152.48,152.57,152.45,152.56,5979.0,130.3814,130.4583,130.3557,130.4498,5979.0
2019-08-13 13:10:00,152.59,152.66,152.57,152.62,6761.0,130.4754,130.5353,130.4583,130.5011,6761.0
2019-08-13 13:15:00,152.65,152.68,152.06,152.22,19709.0,130.5267,130.5524,130.0222,130.159,19709.0
2019-08-13 13:20:00,152.19,152.28,152.05,152.23,8191.0,130.1334,130.2103,130.0137,130.1676,8191.0
2019-08-13 13:25:00,152.27,152.47,152.18,152.21,13628.0,130.2018,130.3728,130.1248,130.1505,13628.0
2019-08-13 13:30:00,152.21,152.35,152.21,152.35,4876.0,130.1505,130.2702,130.1505,130.2702,4876.0
2019-08-13 13:35:00,152.42,152.47,152.06,152.06,8462.0,130.33,130.3728,130.0222,130.0222,8462.0
2019-08-13 13:40:00,152.09,152.13,151.92,152.01,7100.0,130.0479,130.0821,129.9025,129.9795,7100.0
2019-08-13 13:45:00,152.01,152.25,151.82,151.85,11640.0,129.9795,130.1847,129.817,129.8427,11640.0
2019-08-13 13:50:00,151.91,152.01,151.91,151.91,9911.0,129.894,129.9795,129.894,129.894,9911.0
2019-08-13 13:55:00,151.87,152.05,151.87,151.9,9301.0,129.8598,130.0137,129.8598,129.8854,9301.0
2019-08-13 14:00:00,151.92,151.96,151.78,151.95,4287.0,129.9025,129.9367,129.7828,129.9282,4287.0
2019-08-13 14:05:00,151.92,151.92,151.64,151.74,9487.0,129.9025,129.9025,129.6631,129.7486,9487.0
2019-08-13 14:10:00,151.77,151.77,151.38,151.49,4847.0,129.7743,129.7743,129.4408,129.5348,4847.0
2019-08-13 14:15:00,151.53,151.93,151.47,151.81,24607.0,129.569,129.9111,129.5177,129.8085,24607.0
2019-08-13 14:20:00,151.8,151.85,151.41,151.42,8691.0,129.7999,129.8427,129.4664,129.475,8691.0
2019-08-13 14:25:00,151.44,151.6,151.38,151.55,8623.0,129.4921,129.6289,129.4408,129.5861,8623.0
2019-08-13 14:30:00,151.55,151.66,151.45,151.63,9229.0,129.5861,129.6802,129.5006,129.6545,9229.0
2019-08-13 14:35:00,151.6,151.61,151.4,151.6,6140.0,129.6289,129.6374,129.4579,129.6289,6140.0
2019-08-13 14:40:00,151.66,151.68,151.55,151.55,6661.0,129.6802,129.6973,129.5861,129.5861,6661.0
2019-08-13 14:45:00,151.58,151.58,151.36,151.41,5843.0,129.6118,129.6118,129.4237,129.4664,5843.0
2019-08-13 14:50:00,151.38,151.7,151.33,151.61,7834.0,129.4408,129.7144,129.398,129.6374,7834.0
2019-08-13 14:55:00,151.61,151.68,151.5,151.66,5037.0,129.6374,129.6973,129.5434,129.6802,5037.0
2019-08-13 15:00:00,151.68,151.69,151.34,151.36,6105.0,129.6973,129.7058,129.4066,129.4237,6105.0
2019-08-13 15:05:00,151.39,151.45,151.28,151.45,5818.0,129.4493,129.5006,129.3553,129.5006,5818.0
2019-08-13 15:10:00,151.48,151.48,151.13,151.15,7894.0,129.5263,129.5263,129.227,129.2441,7894.0
2019-08-13 15:15:00,151.15,151.17,150.83,150.83,19105.0,129.2441,129.2612,128.9705,128.9705,19105.0
2019-08-13 15:20:00,150.83,151.05,150.78,151.03,7082.0,128.9705,129.1586,128.9277,129.1415,7082.0
2019-08-13 15:25:00,151.05,151.17,150.86,151.17,7552.0,129.1586,129.2612,128.9961,129.2612,7552.0
2019-08-13 15:30:00,151.13,151.35,151.04,151.15,11822.0,129.227,129.4151,129.1501,129.2441,11822.0
2019-08-13 15:35:00,151.19,151.27,151.0,151.15,16429.0,129.2783,129.3467,129.1158,129.2441,16429.0
2019-08-13 15:40:00,151.15,151.16,150.94,151.12,15782.0,129.2441,129.2527,129.0645,129.2185,15782.0
2019-08-13 15:45:00,151.19,151.27,151.11,151.27,20553.0,129.2783,129.3467,129.2099,129.3467,20553.0
2019-08-13 15:50:00,151.32,151.45,151.2,151.42,21806.0,129.3895,129.5006,129.2869,129.475,21806.0
2019-08-13 15:55:00,151.41,151.43,150.97,151.1,46739.0,129.4664,129.4835,129.0902,129.2014,46739.0
2019-08-14 09:30:00,148.28,148.28,147.76,147.76,1342.0,126.7901,126.7901,126.3454,126.3454,1342.0
2019-08-14 09:35:00,147.88,148.17,147.6,148.12,30240.0,126.448,126.696,126.2086,126.6532,30240.0
2019-08-14 09:40:00,148.07,148.34,147.85,148.23,5460.0,126.6105,126.8414,126.4224,126.7473,5460.0
2019-08-14 09:45:00,148.28,148.34,147.79,147.84,16320.0,126.7901,126.8414,126.3711,126.4138,16320.0
2019-08-14 09:50:00,147.79,148.32,147.74,148.05,17530.0,126.3711,126.8243,126.3283,126.5934,17530.0
2019-08-14 09:55:00,148.03,148.63,147.76,148.58,19012.0,126.5763,127.0893,126.3454,127.0466,19012.0
2019-08-14 10:00:00,148.52,148.99,148.5,148.56,22742.0,126.9953,127.3972,126.9782,127.0295,22742.0
2019-08-14 10:05:00,148.53,148.6,148.25,148.31,5378.0,127.0038,127.0637,126.7644,126.8157,5378.0
2019-08-14 10:10:00,148.05,148.17,147.76,147.88,5581.0,126.5934,126.696,126.3454,126.448,5581.0
2019-08-14 10:15:00,147.94,148.05,147.54,147.54,17386.0,126.4993,126.5934,126.1573,126.1573,17386.0
2019-08-14 10:20:00,147.57,147.57,147.13,147.19,14733.0,126.183,126.183,125.8067,125.858,14733.0
2019-08-14 10:25:00,147.1,147.65,147.1,147.65,11719.0,125.7811,126.2514,125.7811,126.2514,11719.0
2019-08-14 10:30:00,147.66,147.74,147.13,147.18,8093.0,126.2599,126.3283,125.8067,125.8495,8093.0
2019-08-14 10:35:00,147.17,147.17,146.91,147.03,31867.0,125.8409,125.8409,125.6186,125.7212,31867.0
2019-08-14 10:40:00,147.03,147.17,146.91,147.14,11250.0,125.7212,125.8409,125.6186,125.8153,11250.0
2019-08-14 10:45:00,147.04,147.09,146.78,146.78,7811.0,125.7298,125.7725,125.5074,125.5074,7811.0
2019-08-14 10:50:00,146.84,146.93,146.4,146.48,19046.0,125.5587,125.6357,125.1825,125.2509,19046.0
2019-08-14 10:55:00,146.55,146.84,146.35,146.35,5137.0,125.3108,125.5587,125.1398,125.1398,5137.0
2019-08-14 11:00:00,146.41,146.47,145.91,146.19,12140.0,125.1911,125.2424,124.7635,125.003,12140.0
2019-08-14 11:05:00,146.16,146.41,146.04,146.28,6089.0,124.9773,125.1911,124.8747,125.0799,6089.0
2019-08-14 11:10:00,146.24,146.27,146.03,146.03,4672.0,125.0457,125.0714,124.8661,124.8661,4672.0
2019-08-14 11:15:00,145.95,146.27,145.91,146.08,5549.0,124.7977,125.0714,124.7635,124.9089,5549.0
2019-08-14 11:20:00,146.11,146.42,146.06,146.23,34336.0,124.9345,125.1996,124.8918,125.0372,34336.0
2019-08-14 11:25:00,146.3,146.47,146.2,146.29,8559.0,125.097,125.2424,125.0115,125.0885,8559.0
2019-08-14 11:30:00,146.25,146.4,146.25,146.32,4262.0,125.0543,125.1825,125.0543,125.1141,4262.0
2019-08-14 11:35:00,146.28,146.4,146.06,146.19,6093.0,125.0799,125.1825,124.8918,125.003,6093.0
2019-08-14 11:40:00,146.18,146.28,145.8,145.84,6824.0,124.9944,125.0799,124.6695,124.7037,6824.0
2019-08-14 11:45:00,145.79,145.97,145.62,145.94,7450.0,124.6609,124.8148,124.5156,124.7892,7450.0
2019-08-14 11:50:00,145.95,146.09,145.68,145.73,10725.0,124.7977,124.9174,124.5669,124.6096,10725.0
2019-08-14 11:55:00,145.72,145.73,145.45,145.66,15122.0,124.6011,124.6096,124.3702,124.5498,15122.0
2019-08-14 12:00:00,145.62,145.62,145.25,145.45,24682.0,124.5156,124.5156,124.1992,124.3702,24682.0
2019-08-14 12:05:00,145.45,145.61,145.25,145.3,15470.0,124.3702,124.507,124.1992,124.2419,15470.0
2019-08-14 12:10:00,145.25,145.54,145.13,145.54,36446.0,124.1992,124.4472,124.0966,124.4472,36446.0
2019-08-14 12:15:00,145.58,145.75,145.48,145.73,9109.0,124.4814,124.6267,124.3959,124.6096,9109.0
2019-08-14 12:20:00,145.72,145.87,145.62,145.87,16429.0,124.6011,124.7293,124.5156,124.7293,16429.0
2019-08-14 12:25:00,145.82,145.92,145.76,145.83,5848.0,124.6866,124.7721,124.6353,124.6951,5848.0
2019-08-14 12:30:00,145.9,146.14,145.9,146.03,8327.0,124.755,124.9602,124.755,124.8661,8327.0
2019-08-14 12:35:00,146.03,146.1,145.72,145.75,8402.0,124.8661,124.926,124.6011,124.6267,8402.0
2019-08-14 12:40:00,145.79,145.81,145.56,145.71,10223.0,124.6609,124.678,124.4643,124.5925,10223.0
2019-08-14 12:45:00,145.74,145.84,145.6,145.64,17584.0,124.6182,124.7037,124.4985,124.5327,17584.0
2019-08-14 12:50:00,145.59,145.67,145.5,145.6,10587.0,124.4899,124.5583,124.413,124.4985,10587.0
2019-08-14 12:55:00,145.46,145.49,145.22,145.28,4035.0,124.3787,124.4044,124.1735,124.2248,4035.0
2019-08-14 13:00:00,145.19,145.19,145.03,145.12,12212.0,124.1479,124.1479,124.0111,124.088,12212.0
2019-08-14 13:05:00,145.0,145.06,144.85,145.05,14114.0,123.9854,124.0367,123.8572,124.0282,14114.0
2019-08-14 13:10:00,145.03,145.06,144.78,144.96,8932.0,124.0111,124.0367,123.7973,123.9512,8932.0
2019-08-14 13:15:00,144.99,145.05,144.64,144.69,9307.0,123.9769,124.0282,123.6776,123.7203,9307.0
2019-08-14 13:20:00,144.75,144.99,144.65,144.99,6395.0,123.7716,123.9769,123.6861,123.9769,6395.0
2019-08-14 13:25:00,145.08,145.64,145.05,145.24,16188.0,124.0538,124.5327,124.0282,124.1906,16188.0
2019-08-14 13:30:00,145.26,145.38,145.16,145.38,13685.0,124.2077,124.3103,124.1222,124.3103,13685.0
2019-08-14 13:35:00,145.38,145.64,145.32,145.51,16810.0,124.3103,124.5327,124.259,124.4215,16810.0
2019-08-14 13:40:00,145.49,145.56,145.17,145.17,32711.0,124.4044,124.4643,124.1308,124.1308,32711.0
2019-08-14 13:45:00,145.15,145.15,144.72,145.0,45630.0,124.1137,124.1137,123.746,123.9854,45630.0
2019-08-14 13:50:00,145.06,145.21,145.0,145.0,18033.0,124.0367,124.165,123.9854,123.9854,18033.0
2019-08-14 13:55:00,145.0,145.2,144.96,145.2,14294.0,123.9854,124.1564,123.9512,124.1564,14294.0
2019-08-14 14:00:00,145.17,145.17,144.78,144.79,9489.0,124.1308,124.1308,123.7973,123.8059,9489.0
2019-08-14 14:05:00,144.75,144.82,144.67,144.72,9544.0,123.7716,123.8315,123.7032,123.746,9544.0
2019-08-14 14:10:00,144.77,144.91,144.62,144.64,9878.0,123.7888,123.9085,123.6605,123.6776,9878.0
2019-08-14 14:15:00,144.7,144.94,144.7,144.8,6784.0,123.7289,123.9341,123.7289,123.8144,6784.0
2019-08-14 14:20:00,144.79,144.79,144.51,144.51,10933.0,123.8059,123.8059,123.5664,123.5664,10933.0
2019-08-14 14:25:00,144.53,144.65,144.5,144.53,12845.0,123.5835,123.6861,123.5579,123.5835,12845.0
2019-08-14 14:30:00,144.51,144.61,144.28,144.45,6085.0,123.5664,123.6519,123.3698,123.5151,6085.0
2019-08-14 14:35:00,144.47,144.57,144.34,144.4,12844.0,123.5322,123.6177,123.4211,123.4724,12844.0
2019-08-14 14:40:00,144.35,144.39,144.13,144.29,3374.0,123.4296,123.4638,123.2415,123.3783,3374.0
2019-08-14 14:45:00,144.31,144.61,144.31,144.6,12219.0,123.3954,123.6519,123.3954,123.6434,12219.0
2019-08-14 14:50:00,144.53,144.93,144.53,144.86,12553.0,123.5835,123.9256,123.5835,123.8657,12553.0
2019-08-14 14:55:00,144.87,144.9,144.64,144.64,7212.0,123.8743,123.8999,123.6776,123.6776,7212.0
2019-08-14 15:00:00,144.64,145.2,144.57,145.18,8601.0,123.6776,124.1564,123.6177,124.1393,8601.0
2019-08-14 15:05:00,145.17,145.18,144.86,145.06,7088.0,124.1308,124.1393,123.8657,124.0367,7088.0
2019-08-14 15:10:00,145.1,145.21,144.88,144.92,11439.0,124.0709,124.165,123.8828,123.917,11439.0
2019-08-14 15:15:00,144.89,145.04,144.79,144.94,12142.0,123.8914,124.0196,123.8059,123.9341,12142.0
2019-08-14 15:20:00,144.93,144.97,144.47,144.53,13787.0,123.9256,123.9598,123.5322,123.5835,13787.0
2019-08-14 15:25:00,144.62,145.38,144.62,145.02,9672.0,123.6605,124.3103,123.6605,124.0025,9672.0
2019-08-14 15:30:00,144.86,144.97,144.39,144.97,18755.0,123.8657,123.9598,123.4638,123.9598,18755.0
2019-08-14 15:35:00,144.91,145.06,144.7,145.06,14329.0,123.9085,124.0367,123.7289,124.0367,14329.0
2019-08-14 15:40:00,145.05,145.05,144.52,144.58,24511.0,124.0282,124.0282,123.575,123.6263,24511.0
2019-08-14 15:45:00,144.53,144.82,144.34,144.38,35874.0,123.5835,123.8315,123.4211,123.4553,35874.0
2019-08-14 15:50:00,144.34,144.78,144.31,144.78,57367.0,123.4211,123.7973,123.3954,123.7973,57367.0
2019-08-14 15:55:00,144.77,144.81,144.36,144.43,84224.0,123.7888,123.823,123.4382,123.498,84224.0
2019-08-15 09:30:00,144.99,145.86,144.53,145.6,26983.0,123.9769,124.7208,123.5835,124.4985,26983.0
2019-08-15 09:35:00,145.66,145.74,144.92,144.94,14069.0,124.5498,124.6182,123.917,123.9341,14069.0
2019-08-15 09:40:00,144.81,144.93,144.45,144.59,42951.0,123.823,123.9256,123.5151,123.6348,42951.0
2019-08-15 09:45:00,144.68,144.85,144.29,144.44,21144.0,123.7118,123.8572,123.3783,123.5066,21144.0
2019-08-15 09:50:00,144.36,144.58,144.05,144.58,11045.0,123.4382,123.6263,123.1731,123.6263,11045.0
2019-08-15 09:55:00,144.55,144.83,144.05,144.34,17120.0,123.6006,123.8401,123.1731,123.4211,17120.0
2019-08-15 10:00:00,144.36,144.69,144.32,144.51,12992.0,123.4382,123.7203,123.404,123.5664,12992.0
2019-08-15 10:05:00,144.46,144.54,144.17,144.36,11302.0,123.5237,123.5921,123.2757,123.4382,11302.0
2019-08-15 10:10:00,144.35,144.89,144.35,144.67,10948.0,123.4296,123.8914,123.4296,123.7032,10948.0
2019-08-15 10:15:00,144.66,145.09,144.64,144.9,25574.0,123.6947,124.0624,123.6776,123.8999,25574.0
2019-08-15 10:20:00,144.99,145.17,144.74,145.09,6865.0,123.9769,124.1308,123.7631,124.0624,6865.0
2019-08-15 10:25:00,145.21,145.24,144.64,144.65,8858.0,124.165,124.1906,123.6776,123.6861,8858.0
2019-08-15 10:30:00,144.58,145.1,144.41,145.03,10035.0,123.6263,124.0709,123.4809,124.0111,10035.0
2019-08-15 10:35:00,145.03,145.39,145.0,145.0,43046.0,124.0111,124.3189,123.9854,123.9854,43046.0
2019-08-15 10:40:00,144.95,145.33,144.95,145.22,11112.0,123.9427,124.2676,123.9427,124.1735,11112.0
2019-08-15 10:45:00,145.29,145.3,144.91,145.06,10625.0,124.2334,124.2419,123.9085,124.0367,10625.0
2019-08-15 10:50:00,145.08,145.64,145.08,145.56,4119.0,124.0538,124.5327,124.0538,124.4643,4119.0
2019-08-15 10:55:00,145.5,145.5,145.13,145.13,4908.0,124.413,124.413,124.0966,124.0966,4908.0
2019-08-15 11:00:00,145.13,145.17,144.67,144.68,6540.0,124.0966,124.1308,123.7032,123.7118,6540.0
2019-08-15 11:05:00,144.68,144.79,144.42,144.47,11126.0,123.7118,123.8059,123.4895,123.5322,11126.0
2019-08-15 11:10:00,144.37,144.59,144.22,144.54,15118.0,123.4467,123.6348,123.3185,123.5921,15118.0
2019-08-15 11:15:00,144.5,144.68,144.5,144.66,8510.0,123.5579,123.7118,123.5579,123.6947,8510.0
2019-08-15 11:20:00,144.64,144.96,144.45,144.88,7254.0,123.6776,123.9512,123.5151,123.8828,7254.0
2019-08-15 11:25:00,144.87,145.27,144.85,145.21,30415.0,123.8743,124.2163,123.8572,124.165,30415.0
2019-08-15 11:30:00,145.27,145.53,145.24,145.4,4804.0,124.2163,124.4386,124.1906,124.3274,4804.0
2019-08-15 11:35:00,145.39,145.55,145.31,145.55,6301.0,124.3189,124.4557,124.2505,124.4557,6301.0
2019-08-15 11:40:00,145.56,145.61,145.38,145.57,7701.0,124.4643,124.507,124.3103,124.4728,7701.0
2019-08-15 11:45:00,145.57,145.69,145.36,145.48,9479.0,124.4728,124.5754,124.2932,124.3959,9479.0
2019-08-15 11:50:00,145.51,145.62,145.36,145.48,6572.0,124.4215,124.5156,124.2932,124.3959,6572.0
2019-08-15 11:55:00,145.47,145.84,145.47,145.78,5010.0,124.3873,124.7037,124.3873,124.6524,5010.0
2019-08-15 12:00:00,145.78,145.8,145.58,145.8,3886.0,124.6524,124.6695,124.4814,124.6695,3886.0
2019-08-15 12:05:00,145.77,145.95,145.67,145.71,8441.0,124.6438,124.7977,124.5583,124.5925,8441.0
2019-08-15 12:10:00,145.69,146.08,145.68,146.01,16105.0,124.5754,124.9089,124.5669,124.849,16105.0
2019-08-15 12:15:00,145.95,146.11,145.79,146.02,6535.0,124.7977,124.9345,124.6609,124.8576,6535.0
2019-08-15 12:20:00,146.02,146.12,145.94,146.05,10368.0,124.8576,124.9431,124.7892,124.8832,10368.0
2019-08-15 12:25:00,146.01,146.08,145.89,145.93,7393.0,124.849,124.9089,124.7464,124.7806,7393.0
2019-08-15 12:30:00,145.88,145.91,145.7,145.82,9142.0,124.7379,124.7635,124.584,124.6866,9142.0
2019-08-15 12:35:00,145.84,145.92,145.53,145.59,6901.0,124.7037,124.7721,124.4386,124.4899,6901.0
2019-08-15 12:40:00,145.54,145.84,145.51,145.83,6355.0,124.4472,124.7037,124.4215,124.6951,6355.0
2019-08-15 12:45:00,145.77,145.83,145.62,145.73,7055.0,124.6438,124.6951,124.5156,124.6096,7055.0
2019-08-15 12:50:00,145.69,145.82,145.47,145.53,8518.0,124.5754,124.6866,124.3873,124.4386,8518.0
2019-08-15 12:55:00,145.55,145.58,145.42,145.52,14688.0,124.4557,124.4814,124.3445,124.4301,14688.0
2019-08-15 13:00:00,145.48,145.78,145.46,145.63,10422.0,124.3959,124.6524,124.3787,124.5241,10422.0
2019-08-15 13:05:00,145.67,145.67,145.4,145.4,4959.0,124.5583,124.5583,124.3274,124.3274,4959.0
2019-08-15 13:10:00,145.36,145.52,145.26,145.35,8183.0,124.2932,124.4301,124.2077,124.2847,8183.0
2019-08-15 13:15:00,145.31,145.51,145.29,145.5,11201.0,124.2505,124.4215,124.2334,124.413,11201.0
2019-08-15 13:20:00,145.57,145.62,145.44,145.52,6618.0,124.4728,124.5156,124.3616,124.4301,6618.0
2019-08-15 13:25:00,145.48,145.52,145.32,145.46,7789.0,124.3959,124.4301,124.259,124.3787,7789.0
2019-08-15 13:30:00,145.46,145.57,145.41,145.46,10363.0,124.3787,124.4728,124.336,124.3787,10363.0
2019-08-15 13:35:00,145.46,145.46,145.17,145.3,7576.0,124.3787,124.3787,124.1308,124.2419,7576.0
2019-08-15 13:40:00,145.37,145.42,145.15,145.21,17578.0,124.3018,124.3445,124.1137,124.165,17578.0
2019-08-15 13:45:00,145.16,145.16,144.82,145.0,5011.0,124.1222,124.1222,123.8315,123.9854,5011.0
2019-08-15 13:50:00,145.04,145.06,144.6,144.88,5663.0,124.0196,124.0367,123.6434,123.8828,5663.0
2019-08-15 13:55:00,144.86,144.99,144.7,144.99,5219.0,123.8657,123.9769,123.7289,123.9769,5219.0
2019-08-15 14:00:00,144.91,145.16,144.76,144.86,7689.0,123.9085,124.1222,123.7802,123.8657,7689.0
2019-08-15 14:05:00,144.83,145.08,144.83,144.99,41327.0,123.8401,124.0538,123.8401,123.9769,41327.0
2019-08-15 14:10:00,145.12,145.5,145.12,145.35,17803.0,124.088,124.413,124.088,124.2847,17803.0
2019-08-15 14:15:00,145.4,145.51,145.26,145.42,4109.0,124.3274,124.4215,124.2077,124.3445,4109.0
2019-08-15 14:20:00,145.45,145.85,145.37,145.57,5731.0,124.3702,124.7122,124.3018,124.4728,5731.0
2019-08-15 14:25:00,145.55,145.69,145.52,145.65,4762.0,124.4557,124.5754,124.4301,124.5412,4762.0
2019-08-15 14:30:00,145.56,145.61,145.38,145.58,5156.0,124.4643,124.507,124.3103,124.4814,5156.0
2019-08-15 14:35:00,145.63,145.64,145.33,145.47,6814.0,124.5241,124.5327,124.2676,124.3873,6814.0
2019-08-15 14:40:00,145.47,145.75,145.45,145.75,6135.0,124.3873,124.6267,124.3702,124.6267,6135.0
2019-08-15 14:45:00,145.74,145.98,145.68,145.79,9199.0,124.6182,124.8234,124.5669,124.6609,9199.0
2019-08-15 14:50:00,145.8,145.93,145.58,145.89,8867.0,124.6695,124.7806,124.4814,124.7464,8867.0
2019-08-15 14:55:00,145.87,146.06,145.77,145.88,14449.0,124.7293,124.8918,124.6438,124.7379,14449.0
2019-08-15 15:00:00,145.99,146.38,145.97,146.24,6826.0,124.8319,125.1654,124.8148,125.0457,6826.0
2019-08-15 15:05:00,146.33,146.33,146.08,146.17,7966.0,125.1227,125.1227,124.9089,124.9859,7966.0
2019-08-15 15:10:00,146.19,146.19,145.97,146.09,7851.0,125.003,125.003,124.8148,124.9174,7851.0
2019-08-15 15:15:00,146.05,146.05,145.81,145.86,9192.0,124.8832,124.8832,124.678,124.7208,9192.0
2019-08-15 15:20:00,145.86,145.97,145.63,145.71,7001.0,124.7208,124.8148,124.5241,124.5925,7001.0
2019-08-15 15:25:00,145.72,145.84,145.63,145.7,7762.0,124.6011,124.7037,124.5241,124.584,7762.0
2019-08-15 15:30:00,145.69,145.9,145.64,145.88,28837.0,124.5754,124.755,124.5327,124.7379,28837.0
2019-08-15 15:35:00,145.94,146.24,145.94,145.94,18318.0,124.7892,125.0457,124.7892,124.7892,18318.0
2019-08-15 15:40:00,145.94,146.01,145.69,145.97,10666.0,124.7892,124.849,124.5754,124.8148,10666.0
2019-08-15 15:45:00,145.98,146.28,145.93,146.21,12723.0,124.8234,125.0799,124.7806,125.0201,12723.0
2019-08-15 15:50:00,146.29,146.43,146.11,146.35,33106.0,125.0885,125.2082,124.9345,125.1398,33106.0
2019-08-15 15:55:00,146.34,146.42,145.93,146.03,51815.0,125.1312,125.1996,124.7806,124.8661,51815.0
2019-08-16 09:30:00,147.0,148.68,147.0,148.26,75047.0,125.6956,127.1321,125.6956,126.773,75047.0
2019-08-16 09:35:00,148.35,149.08,148.35,148.95,11796.0,126.8499,127.4741,126.8499,127.363,11796.0
2019-08-16 09:40:00,148.74,148.87,147.97,148.25,4086.0,127.1834,127.2945,126.525,126.7644,4086.0
2019-08-16 09:45:00,148.25,148.25,147.87,148.09,6572.0,126.7644,126.7644,126.4395,126.6276,6572.0
2019-08-16 09:50:00,148.02,148.03,147.7,147.97,3001.0,126.5677,126.5763,126.2941,126.525,3001.0
2019-08-16 09:55:00,147.85,148.32,147.69,148.17,27089.0,126.4224,126.8243,126.2856,126.696,27089.0
2019-08-16 10:00:00,148.13,148.13,147.86,147.94,5103.0,126.6618,126.6618,126.4309,126.4993,5103.0
2019-08-16 10:05:00,148.02,148.14,147.78,148.07,5695.0,126.5677,126.6703,126.3625,126.6105,5695.0
2019-08-16 10:10:00,148.14,148.5,148.05,148.44,6404.0,126.6703,126.9782,126.5934,126.9269,6404.0
2019-08-16 10:15:00,148.51,148.52,148.3,148.42,7733.0,126.9867,126.9953,126.8072,126.9098,7733.0
2019-08-16 10:20:00,148.41,149.0,148.41,148.61,12866.0,126.9012,127.4057,126.9012,127.0722,12866.0
2019-08-16 10:25:00,148.74,148.77,148.41,148.56,5563.0,127.1834,127.209,126.9012,127.0295,5563.0
2019-08-16 10:30:00,148.62,148.72,148.28,148.28,11277.0,127.0808,127.1663,126.7901,126.7901,11277.0
2019-08-16 10:35:00,148.37,148.61,148.37,148.55,5654.0,126.867,127.0722,126.867,127.0209,5654.0
2019-08-16 10:40:00,148.66,148.83,148.57,148.83,2045.0,127.115,127.2603,127.038,127.2603,2045.0
2019-08-16 10:45:00,148.84,149.05,148.83,148.98,5394.0,127.2689,127.4485,127.2603,127.3886,5394.0
2019-08-16 10:50:00,148.96,149.08,148.8,148.88,3230.0,127.3715,127.4741,127.2347,127.3031,3230.0
2019-08-16 10:55:00,148.88,149.26,148.88,149.26,5759.0,127.3031,127.628,127.3031,127.628,5759.0
2019-08-16 11:00:00,149.27,149.57,149.13,149.57,20151.0,127.6366,127.8931,127.5169,127.8931,20151.0
2019-08-16 11:05:00,149.58,149.66,149.5,149.55,15755.0,127.9016,127.9701,127.8332,127.876,15755.0
2019-08-16 11:10:00,149.56,149.6,149.47,149.5,17476.0,127.8845,127.9187,127.8076,127.8332,17476.0
2019-08-16 11:15:00,149.5,149.54,149.02,149.1,29346.0,127.8332,127.8674,127.4228,127.4912,29346.0
2019-08-16 11:20:00,149.07,149.5,149.0,149.45,7739.0,127.4656,127.8332,127.4057,127.7905,7739.0
2019-08-16 11:25:00,149.51,149.53,149.36,149.4,4783.0,127.8418,127.8589,127.7135,127.7477,4783.0
2019-08-16 11:30:00,149.37,149.46,149.17,149.42,6245.0,127.7221,127.799,127.5511,127.7648,6245.0
2019-08-16 11:35:00,149.45,149.52,149.38,149.49,4924.0,127.7905,127.8503,127.7306,127.8247,4924.0
2019-08-16 11:40:00,149.49,149.49,149.3,149.3,3959.0,127.8247,127.8247,127.6622,127.6622,3959.0
2019-08-16 11:45:00,149.26,149.36,149.18,149.29,4905.0,127.628,127.7135,127.5596,127.6537,4905.0
2019-08-16 11:50:00,149.37,149.49,149.37,149.44,3110.0,127.7221,127.8247,127.7221,127.7819,3110.0
2019-08-16 11:55:00,149.44,149.6,149.44,149.5,3925.0,127.7819,127.9187,127.7819,127.8332,3925.0
2019-08-16 12:00:00,149.39,149.55,149.38,149.55,3826.0,127.7392,127.876,127.7306,127.876,3826.0
2019-08-16 12:05:00,149.52,149.78,149.49,149.69,7550.0,127.8503,128.0727,127.8247,127.9957,7550.0
2019-08-16 12:10:00,149.69,149.85,149.68,149.77,5379.0,127.9957,128.1325,127.9872,128.0641,5379.0
2019-08-16 12:15:00,149.81,149.82,149.46,149.58,6318.0,128.0983,128.1069,127.799,127.9016,6318.0
2019-08-16 12:20:00,149.63,149.76,149.63,149.76,5855.0,127.9444,128.0556,127.9444,128.0556,5855.0
2019-08-16 12:25:00,149.76,149.92,149.75,149.86,4800.0,128.0556,128.1924,128.047,128.1411,4800.0
2019-08-16 12:30:00,149.83,149.98,149.83,149.85,11817.0,128.1154,128.2437,128.1154,128.1325,11817.0
2019-08-16 12:35:00,149.84,149.98,149.84,149.97,2503.0,128.124,128.2437,128.124,128.2351,2503.0
2019-08-16 12:40:00,149.94,149.96,149.79,149.93,6275.0,128.2095,128.2266,128.0812,128.2009,6275.0
2019-08-16 12:45:00,149.9,149.96,149.82,149.96,4274.0,128.1753,128.2266,128.1069,128.2266,4274.0
2019-08-16 12:50:00,150.0,150.06,149.83,149.87,9466.0,128.2608,128.3121,128.1154,128.1496,9466.0
2019-08-16 12:55:00,149.89,149.93,149.8,149.82,2337.0,128.1667,128.2009,128.0898,128.1069,2337.0
2019-08-16 13:00:00,149.83,149.91,149.74,149.75,6200.0,128.1154,128.1838,128.0385,128.047,6200.0
2019-08-16 13:05:00,149.78,150.03,149.75,150.03,8857.0,128.0727,128.2864,128.047,128.2864,8857.0
2019-08-16 13:10:00,149.99,149.99,149.89,149.95,2955.0,128.2522,128.2522,128.1667,128.218,2955.0
2019-08-16 13:15:00,149.9,150.09,149.88,150.01,5381.0,128.1753,128.3377,128.1582,128.2693,5381.0
2019-08-16 13:20:00,150.05,150.06,149.88,149.9,9902.0,128.3035,128.3121,128.1582,128.1753,9902.0
2019-08-16 13:25:00,149.9,150.11,149.86,150.11,27794.0,128.1753,128.3548,128.1411,128.3548,27794.0
2019-08-16 13:30:00,150.08,150.16,150.0,150.11,6099.0,128.3292,128.3976,128.2608,128.3548,6099.0
2019-08-16 13:35:00,150.08,150.08,150.01,150.04,2227.0,128.3292,128.3292,128.2693,128.295,2227.0
2019-08-16 13:40:00,150.07,150.09,150.0,150.0,4277.0,128.3206,128.3377,128.2608,128.2608,4277.0
2019-08-16 13:45:00,150.02,150.04,149.99,149.99,5063.0,128.2779,128.295,128.2522,128.2522,5063.0
2019-08-16 13:50:00,149.97,150.01,149.85,150.01,2963.0,128.2351,128.2693,128.1325,128.2693,2963.0
2019-08-16 13:55:00,149.99,149.99,149.96,149.96,2800.0,128.2522,128.2522,128.2266,128.2266,2800.0
2019-08-16 14:00:00,149.97,149.97,149.88,149.96,5628.0,128.2351,128.2351,128.1582,128.2266,5628.0
2019-08-16 14:05:00,149.95,150.06,149.91,150.06,3800.0,128.218,128.3121,128.1838,128.3121,3800.0
2019-08-16 14:10:00,150.04,150.11,149.99,150.11,3107.0,128.295,128.3548,128.2522,128.3548,3107.0
2019-08-16 14:15:00,150.17,150.26,150.13,150.18,17938.0,128.4061,128.4831,128.3719,128.4147,17938.0
2019-08-16 14:20:00,150.16,150.2,149.96,149.96,17345.0,128.3976,128.4318,128.2266,128.2266,17345.0
2019-08-16 14:25:00,149.98,150.03,149.82,149.82,7614.0,128.2437,128.2864,128.1069,128.1069,7614.0
2019-08-16 14:30:00,149.86,149.87,149.69,149.78,3814.0,128.1411,128.1496,127.9957,128.0727,3814.0
2019-08-16 14:35:00,149.78,149.83,149.68,149.72,7215.0,128.0727,128.1154,127.9872,128.0214,7215.0
2019-08-16 14:40:00,149.73,149.81,149.7,149.8,7744.0,128.0299,128.0983,128.0043,128.0898,7744.0
2019-08-16 14:45:00,149.79,149.89,149.79,149.86,5020.0,128.0812,128.1667,128.0812,128.1411,5020.0
2019-08-16 14:50:00,149.86,149.86,149.69,149.74,14550.0,128.1411,128.1411,127.9957,128.0385,14550.0
2019-08-16 14:55:00,149.76,149.84,149.7,149.81,9401.0,128.0556,128.124,128.0043,128.0983,9401.0
2019-08-16 15:00:00,149.8,149.89,149.77,149.82,3373.0,128.0898,128.1667,128.0641,128.1069,3373.0
2019-08-16 15:05:00,149.84,149.88,149.77,149.78,8050.0,128.124,128.1582,128.0641,128.0727,8050.0
2019-08-16 15:10:00,149.76,149.85,149.72,149.84,9420.0,128.0556,128.1325,128.0214,128.124,9420.0
2019-08-16 15:15:00,149.89,149.89,149.79,149.82,6653.0,128.1667,128.1667,128.0812,128.1069,6653.0
2019-08-16 15:20:00,149.83,149.85,149.65,149.77,6928.0,128.1154,128.1325,127.9615,128.0641,6928.0
2019-08-16 15:25:00,149.8,149.89,149.7,149.74,10635.0,128.0898,128.1667,128.0043,128.0385,10635.0
2019-08-16 15:30:00,149.74,149.89,149.7,149.75,8261.0,128.0385,128.1667,128.0043,128.047,8261.0
2019-08-16 15:35:00,149.77,149.82,149.64,149.71,10156.0,128.0641,128.1069,127.953,128.0128,10156.0
2019-08-16 15:40:00,149.7,149.77,149.6,149.68,12038.0,128.0043,128.0641,127.9187,127.9872,12038.0
2019-08-16 15:45:00,149.68,149.71,149.49,149.56,10313.0,127.9872,128.0128,127.8247,127.8845,10313.0
2019-08-16 15:50:00,149.55,149.77,149.43,149.63,28966.0,127.876,128.0641,127.7734,127.9444,28966.0
2019-08-16 15:55:00,149.63,149.72,149.23,149.28,64624.0,127.9444,128.0214,127.6024,127.6451,64624.0
2019-08-19 09:30:00,151.64,151.66,151.4,151.65,27437.0,129.6631,129.6802,129.4579,129.6716,27437.0
2019-08-19 09:35:00,151.66,152.15,151.33,151.39,17518.0,129.6802,130.0992,129.398,129.4493,17518.0
2019-08-19 09:40:00,151.39,151.61,150.86,150.99,56077.0,129.4493,129.6374,128.9961,129.1073,56077.0
2019-08-19 09:45:00,150.97,151.17,150.38,150.47,19222.0,129.0902,129.2612,128.5857,128.6627,19222.0
2019-08-19 09:50:00,150.25,150.44,150.17,150.29,21441.0,128.4745,128.637,128.4061,128.5087,21441.0
2019-08-19 09:55:00,150.38,150.38,149.97,150.26,13650.0,128.5857,128.5857,128.2351,128.4831,13650.0
2019-08-19 10:00:00,150.23,150.24,149.87,150.04,12653.0,128.4574,128.466,128.1496,128.295,12653.0
2019-08-19 10:05:00,150.04,150.23,150.01,150.09,9286.0,128.295,128.4574,128.2693,128.3377,9286.0
2019-08-19 10:10:00,150.09,150.12,149.7,149.72,22507.0,128.3377,128.3634,128.0043,128.0214,22507.0
2019-08-19 10:15:00,149.72,149.86,149.29,149.84,26205.0,128.0214,128.1411,127.6537,128.124,26205.0
2019-08-19 10:20:00,149.87,149.94,149.66,149.78,20115.0,128.1496,128.2095,127.9701,128.0727,20115.0
2019-08-19 10:25:00,149.76,150.05,149.71,149.95,6872.0,128.0556,128.3035,128.0128,128.218,6872.0
2019-08-19 10:30:00,149.9,150.05,149.88,149.94,15159.0,128.1753,128.3035,128.1582,128.2095,15159.0
2019-08-19 10:35:00,149.91,149.96,149.59,149.61,19508.0,128.1838,128.2266,127.9102,127.9273,19508.0
2019-08-19 10:40:00,149.64,149.7,149.44,149.69,30695.0,127.953,128.0043,127.7819,127.9957,30695.0
2019-08-19 10:45:00,149.62,149.88,149.5,149.55,18738.0,127.9358,128.1582,127.8332,127.876,18738.0
2019-08-19 10:50:00,149.5,149.52,149.33,149.36,13635.0,127.8332,127.8503,127.6879,127.7135,13635.0
2019-08-19 10:55:00,149.35,149.43,149.23,149.4,22410.0,127.705,127.7734,127.6024,127.7477,22410.0
2019-08-19 11:00:00,149.41,149.55,149.24,149.29,14461.0,127.7563,127.876,127.6109,127.6537,14461.0
2019-08-19 11:05:00,149.28,149.5,149.2,149.36,14647.0,127.6451,127.8332,127.5767,127.7135,14647.0
2019-08-19 11:10:00,149.38,149.38,149.04,149.05,41175.0,127.7306,127.7306,127.4399,127.4485,41175.0
2019-08-19 11:15:00,149.08,149.28,148.8,149.07,32537.0,127.4741,127.6451,127.2347,127.4656,32537.0
2019-08-19 11:20:00,149.07,149.16,148.76,148.84,17075.0,127.4656,127.5425,127.2005,127.2689,17075.0
2019-08-19 11:25:00,148.84,149.02,148.72,149.02,9610.0,127.2689,127.4228,127.1663,127.4228,9610.0
2019-08-19 11:30:00,148.98,149.25,148.88,149.16,12227.0,127.3886,127.6195,127.3031,127.5425,12227.0
2019-08-19 11:35:00,149.15,149.17,149.01,149.06,11685.0,127.534,127.5511,127.4143,127.457,11685.0
2019-08-19 11:40:00,149.1,149.12,148.93,149.11,7221.0,127.4912,127.5083,127.3458,127.4998,7221.0
2019-08-19 11:45:00,149.15,149.15,149.02,149.1,10760.0,127.534,127.534,127.4228,127.4912,10760.0
2019-08-19 11:50:00,149.1,149.13,148.85,148.92,17955.0,127.4912,127.5169,127.2774,127.3373,17955.0
2019-08-19 11:55:00,148.94,149.09,148.94,149.09,6582.0,127.3544,127.4827,127.3544,127.4827,6582.0
2019-08-19 12:00:00,149.08,149.21,149.04,149.21,7764.0,127.4741,127.5853,127.4399,127.5853,7764.0
2019-08-19 12:05:00,149.2,149.22,149.1,149.2,9370.0,127.5767,127.5938,127.4912,127.5767,9370.0
2019-08-19 12:10:00,149.22,149.25,149.1,149.25,15758.0,127.5938,127.6195,127.4912,127.6195,15758.0
2019-08-19 12:15:00,149.31,149.37,149.18,149.25,6833.0,127.6708,127.7221,127.5596,127.6195,6833.0
2019-08-19 12:20:00,149.25,149.34,149.23,149.23,7944.0,127.6195,127.6964,127.6024,127.6024,7944.0
2019-08-19 12:25:00,149.23,149.26,149.13,149.22,7491.0,127.6024,127.628,127.5169,127.5938,7491.0
2019-08-19 12:30:00,149.22,149.25,149.09,149.09,6820.0,127.5938,127.6195,127.4827,127.4827,6820.0
2019-08-19 12:35:00,149.09,149.11,149.01,149.04,6906.0,127.4827,127.4998,127.4143,127.4399,6906.0
2019-08-19 12:40:00,149.05,149.06,148.99,149.02,5917.0,127.4485,127.457,127.3972,127.4228,5917.0
2019-08-19 12:45:00,149.03,149.24,149.02,149.23,10419.0,127.4314,127.6109,127.4228,127.6024,10419.0
2019-08-19 12:50:00,149.24,149.32,149.19,149.32,12518.0,127.6109,127.6793,127.5682,127.6793,12518.0
2019-08-19 12:55:00,149.29,149.58,149.28,149.55,14377.0,127.6537,127.9016,127.6451,127.876,14377.0
2019-08-19 13:00:00,149.58,149.69,149.58,149.67,5858.0,127.9016,127.9957,127.9016,127.9786,5858.0
2019-08-19 13:05:00,149.69,149.7,149.54,149.62,7938.0,127.9957,128.0043,127.8674,127.9358,7938.0
2019-08-19 13:10:00,149.66,149.78,149.65,149.69,8279.0,127.9701,128.0727,127.9615,127.9957,8279.0
2019-08-19 13:15:00,149.68,149.73,149.6,149.69,7315.0,127.9872,128.0299,127.9187,127.9957,7315.0
2019-08-19 13:20:00,149.72,149.8,149.55,149.55,10718.0,128.0214,128.0898,127.876,127.876,10718.0
2019-08-19 13:25:00,149.56,149.56,149.43,149.49,8054.0,127.8845,127.8845,127.7734,127.8247,8054.0
2019-08-19 13:30:00,149.45,149.45,149.31,149.33,9104.0,127.7905,127.7905,127.6708,127.6879,9104.0
2019-08-19 13:35:00,149.34,149.43,149.33,149.43,9372.0,127.6964,127.7734,127.6879,127.7734,9372.0
2019-08-19 13:40:00,149.4,149.43,149.24,149.25,6864.0,127.7477,127.7734,127.6109,127.6195,6864.0
2019-08-19 13:45:00,149.27,149.35,149.23,149.34,12578.0,127.6366,127.705,127.6024,127.6964,12578.0
2019-08-19 13:50:00,149.32,149.33,149.17,149.26,16760.0,127.6793,127.6879,127.5511,127.628,16760.0
2019-08-19 13:55:00,149.24,149.25,149.11,149.23,9684.0,127.6109,127.6195,127.4998,127.6024,9684.0
2019-08-19 14:00:00,149.23,149.34,149.12,149.31,12126.0,127.6024,127.6964,127.5083,127.6708,12126.0
2019-08-19 14:05:00,149.33,149.43,149.32,149.43,13312.0,127.6879,127.7734,127.6793,127.7734,13312.0
2019-08-19 14:10:00,149.45,149.55,149.39,149.42,14740.0,127.7905,127.876,127.7392,127.7648,14740.0
2019-08-19 14:15:00,149.43,149.44,149.3,149.34,15714.0,127.7734,127.7819,127.6622,127.6964,15714.0
2019-08-19 14:20:00,149.35,149.43,149.34,149.38,19084.0,127.705,127.7734,127.6964,127.7306,19084.0
2019-08-19 14:25:00,149.37,149.67,149.34,149.67,12563.0,127.7221,127.9786,127.6964,127.9786,12563.0
2019-08-19 14:30:00,149.64,149.66,149.34,149.36,14591.0,127.953,127.9701,127.6964,127.7135,14591.0
2019-08-19 14:35:00,149.37,149.37,149.11,149.28,11279.0,127.7221,127.7221,127.4998,127.6451,11279.0
2019-08-19 14:40:00,149.26,149.4,149.23,149.28,15707.0,127.628,127.7477,127.6024,127.6451,15707.0
2019-08-19 14:45:00,149.29,149.32,149.19,149.27,10268.0,127.6537,127.6793,127.5682,127.6366,10268.0
2019-08-19 14:50:00,149.27,149.37,149.2,149.21,12122.0,127.6366,127.7221,127.5767,127.5853,12122.0
2019-08-19 14:55:00,149.21,149.29,149.1,149.16,12858.0,127.5853,127.6537,127.4912,127.5425,12858.0
2019-08-19 15:00:00,149.16,149.23,149.02,149.04,19039.0,127.5425,127.6024,127.4228,127.4399,19039.0
2019-08-19 15:05:00,149.04,149.09,148.96,149.06,9333.0,127.4399,127.4827,127.3715,127.457,9333.0
2019-08-19 15:10:00,149.03,149.11,148.98,149.1,11465.0,127.4314,127.4998,127.3886,127.4912,11465.0
2019-08-19 15:15:00,149.11,149.13,148.84,148.94,28328.0,127.4998,127.5169,127.2689,127.3544,28328.0
2019-08-19 15:20:00,148.93,148.94,148.8,148.84,31446.0,127.3458,127.3544,127.2347,127.2689,31446.0
2019-08-19 15:25:00,148.86,149.1,148.83,149.09,12286.0,127.286,127.4912,127.2603,127.4827,12286.0
2019-08-19 15:30:00,149.07,149.37,148.94,149.33,17386.0,127.4656,127.7221,127.3544,127.6879,17386.0
2019-08-19 15:35:00,149.29,149.31,149.18,149.24,26602.0,127.6537,127.6708,127.5596,127.6109,26602.0
2019-08-19 15:40:00,149.22,149.27,149.18,149.21,21000.0,127.5938,127.6366,127.5596,127.5853,21000.0
2019-08-19 15:45:00,149.19,149.25,149.06,149.23,18222.0,127.5682,127.6195,127.457,127.6024,18222.0
2019-08-19 15:50:00,149.22,149.23,149.15,149.21,36867.0,127.5938,127.6024,127.534,127.5853,36867.0
2019-08-19 15:55:00,149.22,149.23,148.79,149.03,97187.0,127.5938,127.6024,127.2261,127.4314,97187.0
2019-08-20 09:30:00,147.64,147.64,145.77,146.28,32975.0,127.3748,127.3748,125.7614,126.2014,32975.0
2019-08-20 09:35:00,146.87,147.1,146.5,146.98,9430.0,126.7105,126.9089,126.3912,126.8054,9430.0
2019-08-20 09:40:00,146.74,147.19,146.62,146.8,5157.0,126.5983,126.9865,126.4948,126.6501,5157.0
2019-08-20 09:45:00,146.92,146.94,146.63,146.74,6612.0,126.7536,126.7709,126.5034,126.5983,6612.0
2019-08-20 09:50:00,146.71,146.81,146.53,146.81,5730.0,126.5724,126.6587,126.4171,126.6587,5730.0
2019-08-20 09:55:00,146.89,147.13,146.74,146.79,11935.0,126.7277,126.9348,126.5983,126.6414,11935.0
2019-08-20 10:00:00,146.74,146.83,146.36,146.83,7137.0,126.5983,126.676,126.2705,126.676,7137.0
2019-08-20 10:05:00,146.85,147.2,146.85,146.96,6919.0,126.6932,126.9952,126.6932,126.7881,6919.0
2019-08-20 10:10:00,147.1,147.45,147.1,147.25,9175.0,126.9089,127.2108,126.9089,127.0383,9175.0
2019-08-20 10:15:00,147.26,147.28,146.91,147.16,7635.0,127.0469,127.0642,126.745,126.9607,7635.0
2019-08-20 10:20:00,147.26,147.4,147.18,147.28,5126.0,127.0469,127.1677,126.9779,127.0642,5126.0
2019-08-20 10:25:00,147.36,147.56,147.24,147.48,3683.0,127.1332,127.3058,127.0297,127.2367,3683.0
2019-08-20 10:30:00,147.46,147.46,147.0,147.0,13503.0,127.2195,127.2195,126.8226,126.8226,13503.0
2019-08-20 10:35:00,147.0,147.13,146.93,146.94,5820.0,126.8226,126.9348,126.7622,126.7709,5820.0
2019-08-20 10:40:00,146.92,147.1,146.78,147.05,7972.0,126.7536,126.9089,126.6328,126.8658,7972.0
2019-08-20 10:45:00,147.09,147.09,146.84,146.91,4154.0,126.9003,126.9003,126.6846,126.745,4154.0
2019-08-20 10:50:00,146.89,147.19,146.68,147.12,9221.0,126.7277,126.9865,126.5465,126.9261,9221.0
2019-08-20 10:55:00,147.11,147.55,147.1,147.55,3554.0,126.9175,127.2971,126.9089,127.2971,3554.0
2019-08-20 11:00:00,147.57,147.67,147.47,147.59,14165.0,127.3144,127.4007,127.2281,127.3316,14165.0
2019-08-20 11:05:00,147.63,147.7,147.56,147.68,9328.0,127.3661,127.4265,127.3058,127.4093,9328.0
2019-08-20 11:10:00,147.71,147.85,147.44,147.44,15831.0,127.4352,127.5559,127.2022,127.2022,15831.0
2019-08-20 11:15:00,147.5,147.63,147.37,147.63,15237.0,127.254,127.3661,127.1418,127.3661,15237.0
2019-08-20 11:20:00,147.64,147.81,147.53,147.53,20619.0,127.3748,127.5214,127.2799,127.2799,20619.0
2019-08-20 11:25:00,147.58,147.65,147.28,147.34,6974.0,127.323,127.3834,127.0642,127.1159,6974.0
2019-08-20 11:30:00,147.29,147.7,147.25,147.6,16010.0,127.0728,127.4265,127.0383,127.3403,16010.0
2019-08-20 11:35:00,147.64,147.64,147.28,147.33,9129.0,127.3748,127.3748,127.0642,127.1073,9129.0
2019-08-20 11:40:00,147.33,147.33,147.15,147.2,6869.0,127.1073,127.1073,126.952,126.9952,6869.0
2019-08-20 11:45:00,147.32,147.37,147.24,147.37,1822.0,127.0987,127.1418,127.0297,127.1418,1822.0
2019-08-20 11:50:00,147.32,147.44,147.3,147.42,5222.0,127.0987,127.2022,127.0814,127.185,5222.0
2019-08-20 11:55:00,147.43,147.55,147.37,147.51,3803.0,127.1936,127.2971,127.1418,127.2626,3803.0
2019-08-20 12:00:00,147.51,147.58,147.38,147.38,9194.0,127.2626,127.323,127.1505,127.1505,9194.0
2019-08-20 12:05:00,147.39,147.55,147.39,147.5,5510.0,127.1591,127.2971,127.1591,127.254,5510.0
2019-08-20 12:10:00,147.48,147.61,147.47,147.61,3695.0,127.2367,127.3489,127.2281,127.3489,3695.0
2019-08-20 12:15:00,147.62,147.7,147.54,147.7,2481.0,127.3575,127.4265,127.2885,127.4265,2481.0
2019-08-20 12:20:00,147.72,147.75,147.57,147.61,5793.0,127.4438,127.4697,127.3144,127.3489,5793.0
2019-08-20 12:25:00,147.59,147.71,147.52,147.69,5090.0,127.3316,127.4352,127.2712,127.4179,5090.0
2019-08-20 12:30:00,147.66,147.72,147.56,147.56,5674.0,127.392,127.4438,127.3058,127.3058,5674.0
2019-08-20 12:35:00,147.6,147.6,147.43,147.5,4333.0,127.3403,127.3403,127.1936,127.254,4333.0
2019-08-20 12:40:00,147.5,147.53,147.42,147.51,2872.0,127.254,127.2799,127.185,127.2626,2872.0
2019-08-20 12:45:00,147.5,147.5,147.42,147.42,3515.0,127.254,127.254,127.185,127.185,3515.0
2019-08-20 12:50:00,147.46,147.55,147.42,147.46,4436.0,127.2195,127.2971,127.185,127.2195,4436.0
2019-08-20 12:55:00,147.44,147.64,147.42,147.58,6243.0,127.2022,127.3748,127.185,127.323,6243.0
2019-08-20 13:00:00,147.56,147.7,147.55,147.6,3870.0,127.3058,127.4265,127.2971,127.3403,3870.0
2019-08-20 13:05:00,147.62,147.67,147.54,147.63,5453.0,127.3575,127.4007,127.2885,127.3661,5453.0
2019-08-20 13:10:00,147.64,147.78,147.63,147.78,7184.0,127.3748,127.4956,127.3661,127.4956,7184.0
2019-08-20 13:15:00,147.71,147.71,147.61,147.67,3476.0,127.4352,127.4352,127.3489,127.4007,3476.0
2019-08-20 13:20:00,147.65,147.73,147.61,147.64,10942.0,127.3834,127.4524,127.3489,127.3748,10942.0
2019-08-20 13:25:00,147.66,147.7,147.56,147.7,11145.0,127.392,127.4265,127.3058,127.4265,11145.0
2019-08-20 13:30:00,147.69,147.73,147.23,147.25,12382.0,127.4179,127.4524,127.021,127.0383,12382.0
2019-08-20 13:35:00,147.09,147.14,147.02,147.03,11610.0,126.9003,126.9434,126.8399,126.8485,11610.0
2019-08-20 13:40:00,147.03,147.16,146.99,147.0,15629.0,126.8485,126.9607,126.814,126.8226,15629.0
2019-08-20 13:45:00,147.03,147.06,146.89,146.89,6224.0,126.8485,126.8744,126.7277,126.7277,6224.0
2019-08-20 13:50:00,146.92,146.97,146.87,146.89,4958.0,126.7536,126.7967,126.7105,126.7277,4958.0
2019-08-20 13:55:00,146.89,146.91,146.81,146.89,7277.0,126.7277,126.745,126.6587,126.7277,7277.0
2019-08-20 14:00:00,146.87,146.89,146.8,146.84,7748.0,126.7105,126.7277,126.6501,126.6846,7748.0
2019-08-20 14:05:00,146.92,147.0,146.88,146.88,11578.0,126.7536,126.8226,126.7191,126.7191,11578.0
2019-08-20 14:10:00,146.91,147.04,146.91,146.96,4553.0,126.745,126.8571,126.745,126.7881,4553.0
2019-08-20 14:15:00,146.91,146.99,146.81,146.95,7430.0,126.745,126.814,126.6587,126.7795,7430.0
2019-08-20 14:20:00,146.94,147.01,146.7,146.77,10566.0,126.7709,126.8312,126.5638,126.6242,10566.0
2019-08-20 14:25:00,146.73,146.84,146.73,146.81,3803.0,126.5897,126.6846,126.5897,126.6587,3803.0
2019-08-20 14:30:00,146.8,146.97,146.77,146.97,6598.0,126.6501,126.7967,126.6242,126.7967,6598.0
2019-08-20 14:35:00,146.98,147.15,146.96,147.15,3117.0,126.8054,126.952,126.7881,126.952,3117.0
2019-08-20 14:40:00,147.16,147.16,147.02,147.09,8228.0,126.9607,126.9607,126.8399,126.9003,8228.0
2019-08-20 14:45:00,147.13,147.22,147.08,147.18,6205.0,126.9348,127.0124,126.8916,126.9779,6205.0
2019-08-20 14:50:00,147.18,147.21,147.1,147.17,3203.0,126.9779,127.0038,126.9089,126.9693,3203.0
2019-08-20 14:55:00,147.17,147.25,147.16,147.16,4460.0,126.9693,127.0383,126.9607,126.9607,4460.0
2019-08-20 15:00:00,147.16,147.16,146.78,146.81,6884.0,126.9607,126.9607,126.6328,126.6587,6884.0
2019-08-20 15:05:00,146.83,146.86,146.75,146.82,3628.0,126.676,126.7018,126.6069,126.6673,3628.0
2019-08-20 15:10:00,146.71,146.85,146.71,146.8,6281.0,126.5724,126.6932,126.5724,126.6501,6281.0
2019-08-20 15:15:00,146.82,146.83,146.61,146.7,8339.0,126.6673,126.676,126.4861,126.5638,8339.0
2019-08-20 15:20:00,146.71,146.8,146.65,146.8,4753.0,126.5724,126.6501,126.5207,126.6501,4753.0
2019-08-20 15:25:00,146.79,146.95,146.79,146.94,12442.0,126.6414,126.7795,126.6414,126.7709,12442.0
2019-08-20 15:30:00,146.92,146.94,146.75,146.82,13620.0,126.7536,126.7709,126.6069,126.6673,13620.0
2019-08-20 15:35:00,146.82,146.83,146.71,146.77,12240.0,126.6673,126.676,126.5724,126.6242,12240.0
2019-08-20 15:40:00,146.78,146.88,146.77,146.77,15186.0,126.6328,126.7191,126.6242,126.6242,15186.0
2019-08-20 15:45:00,146.76,146.81,146.67,146.72,12711.0,126.6156,126.6587,126.5379,126.581,12711.0
2019-08-20 15:50:00,146.7,146.7,146.44,146.47,28882.0,126.5638,126.5638,126.3395,126.3654,28882.0
2019-08-20 15:55:00,146.46,146.5,146.08,146.16,55438.0,126.3567,126.3912,126.0289,126.0979,55438.0
2019-08-21 09:30:00,147.91,149.09,147.69,148.51,20985.0,127.6077,128.6257,127.4179,128.1254,20985.0
2019-08-21 09:35:00,148.36,148.72,148.13,148.49,9966.0,127.9959,128.3065,127.7975,128.1081,9966.0
2019-08-21 09:40:00,148.48,148.73,148.35,148.73,7039.0,128.0995,128.3152,127.9873,128.3152,7039.0
2019-08-21 09:45:00,148.82,149.25,148.72,149.25,31870.0,128.3928,128.7638,128.3065,128.7638,31870.0
2019-08-21 09:50:00,149.27,149.41,148.87,148.87,11784.0,128.781,128.9018,128.4359,128.4359,11784.0
2019-08-21 09:55:00,148.85,148.85,148.58,148.59,8537.0,128.4187,128.4187,128.1857,128.1944,8537.0
2019-08-21 10:00:00,148.52,148.52,147.9,147.98,8627.0,128.134,128.134,127.5991,127.6681,8627.0
2019-08-21 10:05:00,147.93,148.05,147.65,148.02,8841.0,127.625,127.7285,127.3834,127.7026,8841.0
2019-08-21 10:10:00,148.18,148.29,148.05,148.06,4506.0,127.8406,127.9355,127.7285,127.7371,4506.0
2019-08-21 10:15:00,148.05,148.05,147.87,147.87,6935.0,127.7285,127.7285,127.5732,127.5732,6935.0
2019-08-21 10:20:00,147.83,148.01,147.63,147.72,11243.0,127.5387,127.694,127.3661,127.4438,11243.0
2019-08-21 10:25:00,147.86,147.94,147.73,147.76,8796.0,127.5646,127.6336,127.4524,127.4783,8796.0
2019-08-21 10:30:00,147.67,147.75,147.5,147.66,3657.0,127.4007,127.4697,127.254,127.392,3657.0
2019-08-21 10:35:00,147.64,147.64,147.33,147.46,7212.0,127.3748,127.3748,127.1073,127.2195,7212.0
2019-08-21 10:40:00,147.4,147.47,147.18,147.19,4191.0,127.1677,127.2281,126.9779,126.9865,4191.0
2019-08-21 10:45:00,147.16,147.44,147.16,147.44,5691.0,126.9607,127.2022,126.9607,127.2022,5691.0
2019-08-21 10:50:00,147.46,147.55,147.43,147.5,7828.0,127.2195,127.2971,127.1936,127.254,7828.0
2019-08-21 10:55:00,147.53,147.56,147.43,147.43,4848.0,127.2799,127.3058,127.1936,127.1936,4848.0
2019-08-21 11:00:00,147.43,147.47,147.32,147.45,8858.0,127.1936,127.2281,127.0987,127.2108,8858.0
2019-08-21 11:05:00,147.5,147.88,147.5,147.88,2041.0,127.254,127.5818,127.254,127.5818,2041.0
2019-08-21 11:10:00,147.92,148.05,147.91,148.01,9784.0,127.6163,127.7285,127.6077,127.694,9784.0
2019-08-21 11:15:00,148.11,148.11,147.98,148.03,8654.0,127.7803,127.7803,127.6681,127.7112,8654.0
2019-08-21 11:20:00,148.0,148.04,147.79,147.79,7247.0,127.6854,127.7199,127.5042,127.5042,7247.0
2019-08-21 11:25:00,147.82,148.1,147.77,148.09,3318.0,127.5301,127.7716,127.4869,127.763,3318.0
2019-08-21 11:30:00,148.09,148.38,148.07,148.38,4081.0,127.763,128.0132,127.7457,128.0132,4081.0
2019-08-21 11:35:00,148.37,148.37,148.15,148.26,6199.0,128.0046,128.0046,127.8148,127.9097,6199.0
2019-08-21 11:40:00,148.24,148.24,148.07,148.08,2914.0,127.8924,127.8924,127.7457,127.7544,2914.0
2019-08-21 11:45:00,148.15,148.35,148.15,148.3,2188.0,127.8148,127.9873,127.8148,127.9442,2188.0
2019-08-21 11:50:00,148.28,148.28,148.23,148.23,4445.0,127.9269,127.9269,127.8838,127.8838,4445.0
2019-08-21 11:55:00,148.31,148.53,148.31,148.5,4034.0,127.9528,128.1426,127.9528,128.1167,4034.0
2019-08-21 12:00:00,148.54,148.54,148.23,148.27,7146.0,128.1512,128.1512,127.8838,127.9183,7146.0
2019-08-21 12:05:00,148.3,148.36,148.1,148.1,7094.0,127.9442,127.9959,127.7716,127.7716,7094.0
2019-08-21 12:10:00,148.14,148.33,148.14,148.32,2780.0,127.8061,127.9701,127.8061,127.9614,2780.0
2019-08-21 12:15:00,148.35,148.35,148.18,148.25,25662.0,127.9873,127.9873,127.8406,127.901,25662.0
2019-08-21 12:20:00,148.26,148.31,148.21,148.22,5507.0,127.9097,127.9528,127.8665,127.8752,5507.0
2019-08-21 12:25:00,148.25,148.31,148.24,148.31,5546.0,127.901,127.9528,127.8924,127.9528,5546.0
2019-08-21 12:30:00,148.29,148.36,148.25,148.25,5787.0,127.9355,127.9959,127.901,127.901,5787.0
2019-08-21 12:35:00,148.22,148.22,148.06,148.1,7142.0,127.8752,127.8752,127.7371,127.7716,7142.0
2019-08-21 12:40:00,148.1,148.22,148.08,148.22,2681.0,127.7716,127.8752,127.7544,127.8752,2681.0
2019-08-21 12:45:00,148.27,148.38,148.24,148.38,2101.0,127.9183,128.0132,127.8924,128.0132,2101.0
2019-08-21 12:50:00,148.34,148.49,148.32,148.47,4941.0,127.9787,128.1081,127.9614,128.0908,4941.0
2019-08-21 12:55:00,148.46,148.49,148.41,148.48,5560.0,128.0822,128.1081,128.0391,128.0995,5560.0
2019-08-21 13:00:00,148.45,148.48,148.37,148.39,3725.0,128.0736,128.0995,128.0046,128.0218,3725.0
2019-08-21 13:05:00,148.4,148.43,148.31,148.34,2548.0,128.0305,128.0563,127.9528,127.9787,2548.0
2019-08-21 13:10:00,148.32,148.36,148.3,148.31,2973.0,127.9614,127.9959,127.9442,127.9528,2973.0
2019-08-21 13:15:00,148.3,148.34,148.27,148.34,3205.0,127.9442,127.9787,127.9183,127.9787,3205.0
2019-08-21 13:20:00,148.35,148.36,148.27,148.34,4956.0,127.9873,127.9959,127.9183,127.9787,4956.0
2019-08-21 13:25:00,148.32,148.32,148.0,148.0,10647.0,127.9614,127.9614,127.6854,127.6854,10647.0
2019-08-21 13:30:00,147.99,148.01,147.9,147.95,2200.0,127.6767,127.694,127.5991,127.6422,2200.0
2019-08-21 13:35:00,148.0,148.0,147.89,147.92,3904.0,127.6854,127.6854,127.5905,127.6163,3904.0
2019-08-21 13:40:00,147.95,148.14,147.95,148.11,3107.0,127.6422,127.8061,127.6422,127.7803,3107.0
2019-08-21 13:45:00,148.11,148.14,148.01,148.13,5013.0,127.7803,127.8061,127.694,127.7975,5013.0
2019-08-21 13:50:00,148.1,148.22,148.05,148.15,18822.0,127.7716,127.8752,127.7285,127.8148,18822.0
2019-08-21 13:55:00,148.15,148.21,148.03,148.12,10471.0,127.8148,127.8665,127.7112,127.7889,10471.0
2019-08-21 14:00:00,148.1,148.29,147.81,148.23,7203.0,127.7716,127.9355,127.5214,127.8838,7203.0
2019-08-21 14:05:00,148.27,148.35,148.15,148.15,3989.0,127.9183,127.9873,127.8148,127.8148,3989.0
2019-08-21 14:10:00,148.17,148.23,147.87,148.04,7299.0,127.832,127.8838,127.5732,127.7199,7299.0
2019-08-21 14:15:00,147.95,148.06,147.92,148.0,5210.0,127.6422,127.7371,127.6163,127.6854,5210.0
2019-08-21 14:20:00,148.0,148.07,147.94,147.97,2527.0,127.6854,127.7457,127.6336,127.6595,2527.0
2019-08-21 14:25:00,147.96,148.0,147.91,147.98,2812.0,127.6508,127.6854,127.6077,127.6681,2812.0
2019-08-21 14:30:00,147.99,147.99,147.78,147.78,4578.0,127.6767,127.6767,127.4956,127.4956,4578.0
2019-08-21 14:35:00,147.78,147.82,147.59,147.59,5844.0,127.4956,127.5301,127.3316,127.3316,5844.0
2019-08-21 14:40:00,147.62,147.73,147.59,147.6,6800.0,127.3575,127.4524,127.3316,127.3403,6800.0
2019-08-21 14:45:00,147.61,147.63,147.46,147.53,4833.0,127.3489,127.3661,127.2195,127.2799,4833.0
2019-08-21 14:50:00,147.54,147.75,147.5,147.74,4739.0,127.2885,127.4697,127.254,127.461,4739.0
2019-08-21 14:55:00,147.76,147.78,147.61,147.61,10137.0,127.4783,127.4956,127.3489,127.3489,10137.0
2019-08-21 15:00:00,147.65,147.88,147.62,147.81,12377.0,127.3834,127.5818,127.3575,127.5214,12377.0
2019-08-21 15:05:00,147.81,147.97,147.81,147.93,7357.0,127.5214,127.6595,127.5214,127.625,7357.0
2019-08-21 15:10:00,147.98,148.01,147.92,147.98,7429.0,127.6681,127.694,127.6163,127.6681,7429.0
2019-08-21 15:15:00,147.98,147.99,147.83,147.88,18151.0,127.6681,127.6767,127.5387,127.5818,18151.0
2019-08-21 15:20:00,147.91,147.91,147.8,147.85,5762.0,127.6077,127.6077,127.5128,127.5559,5762.0
2019-08-21 15:25:00,147.84,147.91,147.8,147.81,3946.0,127.5473,127.6077,127.5128,127.5214,3946.0
2019-08-21 15:30:00,147.81,148.07,147.79,148.01,10720.0,127.5214,127.7457,127.5042,127.694,10720.0
2019-08-21 15:35:00,148.04,148.1,147.9,147.91,9025.0,127.7199,127.7716,127.5991,127.6077,9025.0
2019-08-21 15:40:00,147.84,147.95,147.74,147.76,9968.0,127.5473,127.6422,127.461,127.4783,9968.0
2019-08-21 15:45:00,147.8,147.86,147.73,147.86,7978.0,127.5128,127.5646,127.4524,127.5646,7978.0
2019-08-21 15:50:00,147.84,148.02,147.84,148.0,11690.0,127.5473,127.7026,127.5473,127.6854,11690.0
2019-08-21 15:55:00,148.03,148.03,147.75,147.78,25411.0,127.7112,127.7112,127.4697,127.4956,25411.0
2019-08-22 09:30:00,148.28,149.15,147.98,149.14,13754.0,127.9269,128.6775,127.6681,128.6689,13754.0
2019-08-22 09:35:00,149.15,149.42,148.88,149.09,6724.0,128.6775,128.9104,128.4446,128.6257,6724.0
2019-08-22 09:40:00,149.14,149.19,148.81,148.81,4344.0,128.6689,128.712,128.3842,128.3842,4344.0
2019-08-22 09:45:00,148.77,148.78,148.31,148.31,6170.0,128.3497,128.3583,127.9528,127.9528,6170.0
2019-08-22 09:50:00,148.28,148.77,148.28,148.65,3005.0,127.9269,128.3497,127.9269,128.2461,3005.0
2019-08-22 09:55:00,148.55,148.66,148.45,148.51,7755.0,128.1599,128.2548,128.0736,128.1254,7755.0
2019-08-22 10:00:00,148.6,148.6,148.38,148.51,9393.0,128.203,128.203,128.0132,128.1254,9393.0
2019-08-22 10:05:00,148.4,148.45,147.98,148.01,5227.0,128.0305,128.0736,127.6681,127.694,5227.0
2019-08-22 10:10:00,148.1,148.1,147.75,147.83,6929.0,127.7716,127.7716,127.4697,127.5387,6929.0
2019-08-22 10:15:00,147.81,147.91,147.63,147.64,3044.0,127.5214,127.6077,127.3661,127.3748,3044.0
2019-08-22 10:20:00,147.63,147.63,147.29,147.42,14127.0,127.3661,127.3661,127.0728,127.185,14127.0
2019-08-22 10:25:00,147.43,147.43,147.13,147.24,10150.0,127.1936,127.1936,126.9348,127.0297,10150.0
2019-08-22 10:30:00,147.25,147.28,146.62,146.71,15978.0,127.0383,127.0642,126.4948,126.5724,15978.0
2019-08-22 10:35:00,146.75,146.75,146.33,146.33,5215.0,126.6069,126.6069,126.2446,126.2446,5215.0
2019-08-22 10:40:00,146.35,146.52,146.18,146.18,10545.0,126.2618,126.4085,126.1152,126.1152,10545.0
2019-08-22 10:45:00,146.13,146.6,146.1,146.59,10885.0,126.072,126.4775,126.0462,126.4689,10885.0
2019-08-22 10:50:00,146.56,146.6,146.12,146.17,9766.0,126.443,126.4775,126.0634,126.1065,9766.0
2019-08-22 10:55:00,146.23,146.3,145.86,146.02,10529.0,126.1583,126.2187,125.8391,125.9771,10529.0
2019-08-22 11:00:00,146.21,146.39,146.14,146.25,11101.0,126.1411,126.2963,126.0807,126.1756,11101.0
2019-08-22 11:05:00,146.25,146.78,146.21,146.72,8574.0,126.1756,126.6328,126.1411,126.581,8574.0
2019-08-22 11:10:00,146.66,146.88,146.55,146.79,14719.0,126.5293,126.7191,126.4344,126.6414,14719.0
2019-08-22 11:15:00,146.8,146.91,146.51,146.52,12310.0,126.6501,126.745,126.3999,126.4085,12310.0
2019-08-22 11:20:00,146.6,146.64,146.34,146.34,9994.0,126.4775,126.512,126.2532,126.2532,9994.0
2019-08-22 11:25:00,146.34,146.34,145.88,145.88,10818.0,126.2532,126.2532,125.8563,125.8563,10818.0
2019-08-22 11:30:00,145.88,146.39,145.87,146.39,10308.0,125.8563,126.2963,125.8477,126.2963,10308.0
2019-08-22 11:35:00,146.34,146.46,146.15,146.15,3771.0,126.2532,126.3567,126.0893,126.0893,3771.0
2019-08-22 11:40:00,146.24,146.26,146.01,146.03,5934.0,126.1669,126.1842,125.9685,125.9858,5934.0
2019-08-22 11:45:00,146.08,146.08,145.67,145.77,8388.0,126.0289,126.0289,125.6752,125.7614,8388.0
2019-08-22 11:50:00,145.79,145.87,145.65,145.82,5311.0,125.7787,125.8477,125.6579,125.8046,5311.0
2019-08-22 11:55:00,145.84,145.85,145.65,145.65,8247.0,125.8218,125.8305,125.6579,125.6579,8247.0
2019-08-22 12:00:00,145.68,146.26,145.67,146.25,13559.0,125.6838,126.1842,125.6752,126.1756,13559.0
2019-08-22 12:05:00,146.25,146.47,146.22,146.38,6933.0,126.1756,126.3654,126.1497,126.2877,6933.0
2019-08-22 12:10:00,146.34,146.46,146.25,146.45,4404.0,126.2532,126.3567,126.1756,126.3481,4404.0
2019-08-22 12:15:00,146.38,146.62,146.37,146.58,4807.0,126.2877,126.4948,126.2791,126.4603,4807.0
2019-08-22 12:20:00,146.47,146.51,146.4,146.46,4355.0,126.3654,126.3999,126.305,126.3567,4355.0
2019-08-22 12:25:00,146.5,146.53,146.37,146.5,2101.0,126.3912,126.4171,126.2791,126.3912,2101.0
2019-08-22 12:30:00,146.51,146.56,146.4,146.4,3953.0,126.3999,126.443,126.305,126.305,3953.0
2019-08-22 12:35:00,146.37,146.42,146.36,146.38,4200.0,126.2791,126.3222,126.2705,126.2877,4200.0
2019-08-22 12:40:00,146.39,146.56,146.39,146.56,5375.0,126.2963,126.443,126.2963,126.443,5375.0
2019-08-22 12:45:00,146.74,146.74,146.58,146.63,4650.0,126.5983,126.5983,126.4603,126.5034,4650.0
2019-08-22 12:50:00,146.6,146.86,146.59,146.75,5013.0,126.4775,126.7018,126.4689,126.6069,5013.0
2019-08-22 12:55:00,146.75,146.75,146.62,146.62,7075.0,126.6069,126.6069,126.4948,126.4948,7075.0
2019-08-22 13:00:00,146.63,146.79,146.62,146.72,5898.0,126.5034,126.6414,126.4948,126.581,5898.0
2019-08-22 13:05:00,146.71,146.73,146.54,146.54,7010.0,126.5724,126.5897,126.4258,126.4258,7010.0
2019-08-22 13:10:00,146.49,146.54,146.45,146.51,3582.0,126.3826,126.4258,126.3481,126.3999,3582.0
2019-08-22 13:15:00,146.48,146.64,146.48,146.61,4175.0,126.374,126.512,126.374,126.4861,4175.0
2019-08-22 13:20:00,146.66,146.81,146.66,146.81,7063.0,126.5293,126.6587,126.5293,126.6587,7063.0
2019-08-22 13:25:00,146.78,146.78,146.71,146.75,3803.0,126.6328,126.6328,126.5724,126.6069,3803.0
2019-08-22 13:30:00,146.73,146.9,146.7,146.88,5761.0,126.5897,126.7363,126.5638,126.7191,5761.0
2019-08-22 13:35:00,146.88,147.04,146.85,146.95,3664.0,126.7191,126.8571,126.6932,126.7795,3664.0
2019-08-22 13:40:00,146.99,147.07,146.93,147.02,3641.0,126.814,126.883,126.7622,126.8399,3641.0
2019-08-22 13:45:00,147.0,147.0,146.86,146.9,5955.0,126.8226,126.8226,126.7018,126.7363,5955.0
2019-08-22 13:50:00,146.85,146.86,146.7,146.73,13389.0,126.6932,126.7018,126.5638,126.5897,13389.0
2019-08-22 13:55:00,146.74,146.8,146.67,146.73,10723.0,126.5983,126.6501,126.5379,126.5897,10723.0
2019-08-22 14:00:00,146.76,147.01,146.76,146.97,12283.0,126.6156,126.8312,126.6156,126.7967,12283.0
2019-08-22 14:05:00,146.91,146.91,146.69,146.74,2571.0,126.745,126.745,126.5552,126.5983,2571.0
2019-08-22 14:10:00,146.72,146.86,146.71,146.86,3874.0,126.581,126.7018,126.5724,126.7018,3874.0
2019-08-22 14:15:00,146.87,147.0,146.86,147.0,5208.0,126.7105,126.8226,126.7018,126.8226,5208.0
2019-08-22 14:20:00,146.98,146.98,146.79,146.86,4025.0,126.8054,126.8054,126.6414,126.7018,4025.0
2019-08-22 14:25:00,146.79,146.82,146.66,146.69,2819.0,126.6414,126.6673,126.5293,126.5552,2819.0
2019-08-22 14:30:00,146.65,146.73,146.6,146.68,4269.0,126.5207,126.5897,126.4775,126.5465,4269.0
2019-08-22 14:35:00,146.71,146.72,146.64,146.65,5760.0,126.5724,126.581,126.512,126.5207,5760.0
2019-08-22 14:40:00,146.69,146.76,146.58,146.64,7004.0,126.5552,126.6156,126.4603,126.512,7004.0
2019-08-22 14:45:00,146.73,146.77,146.65,146.71,6915.0,126.5897,126.6242,126.5207,126.5724,6915.0
2019-08-22 14:50:00,146.69,146.86,146.69,146.8,2940.0,126.5552,126.7018,126.5552,126.6501,2940.0
2019-08-22 14:55:00,146.8,146.94,146.74,146.88,6356.0,126.6501,126.7709,126.5983,126.7191,6356.0
2019-08-22 15:00:00,146.88,146.88,146.72,146.78,4647.0,126.7191,126.7191,126.581,126.6328,4647.0
2019-08-22 15:05:00,146.76,146.78,146.58,146.58,6982.0,126.6156,126.6328,126.4603,126.4603,6982.0
2019-08-22 15:10:00,146.63,146.63,146.47,146.5,6222.0,126.5034,126.5034,126.3654,126.3912,6222.0
2019-08-22 15:15:00,146.5,146.52,146.43,146.45,7682.0,126.3912,126.4085,126.3309,126.3481,7682.0
2019-08-22 15:20:00,146.46,146.64,146.45,146.62,3459.0,126.3567,126.512,126.3481,126.4948,3459.0
2019-08-22 15:25:00,146.61,146.69,146.59,146.6,3980.0,126.4861,126.5552,126.4689,126.4775,3980.0
2019-08-22 15:30:00,146.66,146.76,146.64,146.66,5573.0,126.5293,126.6156,126.512,126.5293,5573.0
2019-08-22 15:35:00,146.7,146.97,146.66,146.89,29340.0,126.5638,126.7967,126.5293,126.7277,29340.0
2019-08-22 15:40:00,146.89,146.93,146.82,146.9,6674.0,126.7277,126.7622,126.6673,126.7363,6674.0
2019-08-22 15:45:00,146.93,146.96,146.84,146.89,8261.0,126.7622,126.7881,126.6846,126.7277,8261.0
2019-08-22 15:50:00,146.91,147.29,146.91,147.29,16232.0,126.745,127.0728,126.745,127.0728,16232.0
2019-08-22 15:55:00,147.26,147.26,146.63,146.67,29174.0,127.0469,127.0469,126.5034,126.5379,29174.0
2019-08-23 09:30:00,145.59,145.86,144.58,144.58,29930.0,125.6062,125.8391,124.7348,124.7348,29930.0
2019-08-23 09:35:00,144.66,144.9,144.04,144.18,22495.0,124.8038,125.0109,124.2689,124.3897,22495.0
2019-08-23 09:40:00,144.19,144.75,144.18,144.43,16434.0,124.3983,124.8815,124.3897,124.6054,16434.0
2019-08-23 09:45:00,144.47,144.56,144.1,144.24,8585.0,124.6399,124.7175,124.3207,124.4415,8585.0
2019-08-23 09:50:00,144.1,144.22,143.93,144.07,36891.0,124.3207,124.4242,124.174,124.2948,36891.0
2019-08-23 09:55:00,144.07,144.66,143.99,144.66,17006.0,124.2948,124.8038,124.2258,124.8038,17006.0
2019-08-23 10:00:00,144.68,145.69,144.51,145.52,31389.0,124.8211,125.6924,124.6744,125.5458,31389.0
2019-08-23 10:05:00,145.37,145.68,144.76,144.76,12746.0,125.4164,125.6838,124.8901,124.8901,12746.0
2019-08-23 10:10:00,144.64,144.82,144.41,144.73,10110.0,124.7866,124.9418,124.5881,124.8642,10110.0
2019-08-23 10:15:00,144.7,144.99,144.56,144.99,9800.0,124.8383,125.0885,124.7175,125.0885,9800.0
2019-08-23 10:20:00,144.86,144.91,144.7,144.7,4405.0,124.9764,125.0195,124.8383,124.8383,4405.0
2019-08-23 10:25:00,144.67,144.74,144.56,144.68,6481.0,124.8124,124.8728,124.7175,124.8211,6481.0
2019-08-23 10:30:00,144.7,144.96,144.62,144.96,10725.0,124.8383,125.0626,124.7693,125.0626,10725.0
2019-08-23 10:35:00,144.96,145.7,144.84,145.7,9038.0,125.0626,125.7011,124.9591,125.7011,9038.0
2019-08-23 10:40:00,145.77,145.8,145.55,145.55,9446.0,125.7614,125.7873,125.5716,125.5716,9446.0
2019-08-23 10:45:00,145.65,145.67,145.44,145.52,11139.0,125.6579,125.6752,125.4767,125.5458,11139.0
2019-08-23 10:50:00,145.59,146.22,145.59,146.11,4869.0,125.6062,126.1497,125.6062,126.0548,4869.0
2019-08-23 10:55:00,146.15,146.23,145.62,145.62,13321.0,126.0893,126.1583,125.632,125.632,13321.0
2019-08-23 11:00:00,145.69,145.72,143.5,143.53,17664.0,125.6924,125.7183,123.803,123.8289,17664.0
2019-08-23 11:05:00,143.54,143.75,142.42,142.42,11881.0,123.8375,124.0187,122.8713,122.8713,11881.0
2019-08-23 11:10:00,142.41,142.9,142.39,142.69,12707.0,122.8626,123.2854,122.8454,123.1042,12707.0
2019-08-23 11:15:00,142.65,143.15,142.51,143.09,5602.0,123.0697,123.5011,122.9489,123.4493,5602.0
2019-08-23 11:20:00,143.05,143.17,142.74,142.86,6810.0,123.4148,123.5183,123.1473,123.2509,6810.0
2019-08-23 11:25:00,142.91,143.12,142.73,142.86,12588.0,123.294,123.4752,123.1387,123.2509,12588.0
2019-08-23 11:30:00,142.96,142.96,142.48,142.48,8427.0,123.3372,123.3372,122.923,122.923,8427.0
2019-08-23 11:35:00,142.58,142.67,142.25,142.63,5156.0,123.0093,123.087,122.7246,123.0524,5156.0
2019-08-23 11:40:00,142.59,142.77,142.42,142.76,5731.0,123.0179,123.1732,122.8713,123.1646,5731.0
2019-08-23 11:45:00,142.74,142.75,142.47,142.6,4119.0,123.1473,123.156,122.9144,123.0266,4119.0
2019-08-23 11:50:00,142.52,142.69,142.46,142.46,4503.0,122.9575,123.1042,122.9058,122.9058,4503.0
2019-08-23 11:55:00,142.54,142.54,141.96,142.1,7894.0,122.9748,122.9748,122.4744,122.5952,7894.0
2019-08-23 12:00:00,142.14,142.45,142.02,142.36,14431.0,122.6297,122.8972,122.5262,122.8195,14431.0
2019-08-23 12:05:00,142.28,142.31,142.07,142.3,8491.0,122.7505,122.7764,122.5693,122.7677,8491.0
2019-08-23 12:10:00,142.33,142.6,142.2,142.56,5959.0,122.7936,123.0266,122.6815,122.9921,5959.0
2019-08-23 12:15:00,142.64,143.01,142.64,142.97,7983.0,123.0611,123.3803,123.0611,123.3458,7983.0
2019-08-23 12:20:00,142.94,143.02,142.78,142.91,8685.0,123.3199,123.3889,123.1819,123.294,8685.0
2019-08-23 12:25:00,142.94,142.94,142.51,142.52,10229.0,123.3199,123.3199,122.9489,122.9575,10229.0
2019-08-23 12:30:00,142.54,142.9,142.52,142.85,10516.0,122.9748,123.2854,122.9575,123.2423,10516.0
2019-08-23 12:35:00,142.87,142.99,142.79,142.84,4283.0,123.2595,123.363,123.1905,123.2336,4283.0
2019-08-23 12:40:00,142.84,142.93,142.7,142.73,7777.0,123.2336,123.3113,123.1128,123.1387,7777.0
2019-08-23 12:45:00,142.7,142.8,142.6,142.62,5158.0,123.1128,123.1991,123.0266,123.0438,5158.0
2019-08-23 12:50:00,142.6,142.67,142.46,142.51,9636.0,123.0266,123.087,122.9058,122.9489,9636.0
2019-08-23 12:55:00,142.48,142.77,142.48,142.62,6743.0,122.923,123.1732,122.923,123.0438,6743.0
2019-08-23 13:00:00,142.61,142.77,142.47,142.68,16135.0,123.0352,123.1732,122.9144,123.0956,16135.0
2019-08-23 13:05:00,142.59,142.71,142.48,142.55,10285.0,123.0179,123.1215,122.923,122.9834,10285.0
2019-08-23 13:10:00,142.53,143.06,142.52,143.06,6910.0,122.9662,123.4234,122.9575,123.4234,6910.0
2019-08-23 13:15:00,142.98,142.98,142.56,142.61,7581.0,123.3544,123.3544,122.9921,123.0352,7581.0
2019-08-23 13:20:00,142.61,142.61,142.36,142.37,7724.0,123.0352,123.0352,122.8195,122.8281,7724.0
2019-08-23 13:25:00,142.32,142.48,142.26,142.26,19833.0,122.785,122.923,122.7332,122.7332,19833.0
2019-08-23 13:30:00,142.25,142.71,142.22,142.71,7865.0,122.7246,123.1215,122.6987,123.1215,7865.0
2019-08-23 13:35:00,142.76,142.99,142.69,142.99,4571.0,123.1646,123.363,123.1042,123.363,4571.0
2019-08-23 13:40:00,143.0,143.04,142.75,142.77,7239.0,123.3717,123.4062,123.156,123.1732,7239.0
2019-08-23 13:45:00,142.76,142.98,142.67,142.8,10185.0,123.1646,123.3544,123.087,123.1991,10185.0
2019-08-23 13:50:00,142.8,142.94,142.72,142.93,7400.0,123.1991,123.3199,123.1301,123.3113,7400.0
2019-08-23 13:55:00,142.86,142.94,142.59,142.59,7384.0,123.2509,123.3199,123.0179,123.0179,7384.0
2019-08-23 14:00:00,142.57,142.57,142.43,142.45,6941.0,123.0007,123.0007,122.8799,122.8972,6941.0
2019-08-23 14:05:00,142.45,142.69,142.45,142.53,8140.0,122.8972,123.1042,122.8972,122.9662,8140.0
2019-08-23 14:10:00,142.54,142.71,142.53,142.58,7387.0,122.9748,123.1215,122.9662,123.0093,7387.0
2019-08-23 14:15:00,142.61,142.64,142.5,142.53,5353.0,123.0352,123.0611,122.9403,122.9662,5353.0
2019-08-23 14:20:00,142.59,142.64,142.4,142.43,7361.0,123.0179,123.0611,122.854,122.8799,7361.0
2019-08-23 14:25:00,142.4,142.44,142.29,142.32,5680.0,122.854,122.8885,122.7591,122.785,5680.0
2019-08-23 14:30:00,142.37,142.54,142.36,142.51,9852.0,122.8281,122.9748,122.8195,122.9489,9852.0
2019-08-23 14:35:00,142.48,142.48,142.2,142.2,5257.0,122.923,122.923,122.6815,122.6815,5257.0
2019-08-23 14:40:00,142.24,142.31,142.23,142.23,5107.0,122.716,122.7764,122.7074,122.7074,5107.0
2019-08-23 14:45:00,142.19,142.26,141.99,142.15,12754.0,122.6728,122.7332,122.5003,122.6383,12754.0
2019-08-23 14:50:00,142.11,142.3,142.06,142.24,4991.0,122.6038,122.7677,122.5607,122.716,4991.0
2019-08-23 14:55:00,142.24,142.78,142.24,142.78,8400.0,122.716,123.1819,122.716,123.1819,8400.0
2019-08-23 15:00:00,142.75,142.78,142.53,142.66,18981.0,123.156,123.1819,122.9662,123.0783,18981.0
2019-08-23 15:05:00,142.66,142.91,142.56,142.73,6461.0,123.0783,123.294,122.9921,123.1387,6461.0
2019-08-23 15:10:00,142.67,142.68,142.28,142.5,7011.0,123.087,123.0956,122.7505,122.9403,7011.0
2019-08-23 15:15:00,142.5,142.59,142.41,142.52,5251.0,122.9403,123.0179,122.8626,122.9575,5251.0
2019-08-23 15:20:00,142.52,142.61,142.39,142.44,2848.0,122.9575,123.0352,122.8454,122.8885,2848.0
2019-08-23 15:25:00,142.5,142.53,142.32,142.38,6931.0,122.9403,122.9662,122.785,122.8368,6931.0
2019-08-23 15:30:00,142.35,142.47,142.28,142.41,10627.0,122.8109,122.9144,122.7505,122.8626,10627.0
2019-08-23 15:35:00,142.4,142.43,142.26,142.28,9924.0,122.854,122.8799,122.7332,122.7505,9924.0
2019-08-23 15:40:00,142.31,142.35,142.12,142.14,16819.0,122.7764,122.8109,122.6125,122.6297,16819.0
2019-08-23 15:45:00,142.21,142.45,142.06,142.07,20300.0,122.6901,122.8972,122.5607,122.5693,20300.0
2019-08-23 15:50:00,142.0,142.04,141.25,141.27,51056.0,122.5089,122.5434,121.8619,121.8791,51056.0
2019-08-23 15:55:00,141.24,142.02,141.14,141.97,70231.0,121.8532,122.5262,121.767,122.483,70231.0
2019-08-26 09:30:00,143.66,143.91,143.29,143.51,16200.0,123.9411,124.1568,123.6219,123.8117,16200.0
2019-08-26 09:35:00,143.64,143.66,142.94,143.01,8853.0,123.9238,123.9411,123.3199,123.3803,8853.0
2019-08-26 09:40:00,143.0,143.0,142.29,142.29,3992.0,123.3717,123.3717,122.7591,122.7591,3992.0
2019-08-26 09:45:00,142.29,142.4,141.75,141.89,7214.0,122.7591,122.854,122.2932,122.414,7214.0
2019-08-26 09:50:00,141.84,142.11,141.67,141.68,9250.0,122.3709,122.6038,122.2242,122.2328,9250.0
2019-08-26 09:55:00,141.7,142.32,141.66,142.19,3686.0,122.2501,122.785,122.2156,122.6728,3686.0
2019-08-26 10:00:00,142.28,142.37,142.2,142.25,6569.0,122.7505,122.8281,122.6815,122.7246,6569.0
2019-08-26 10:05:00,142.22,142.25,141.81,141.81,10880.0,122.6987,122.7246,122.345,122.345,10880.0
2019-08-26 10:10:00,141.72,141.88,141.57,141.8,6638.0,122.2674,122.4054,122.1379,122.3364,6638.0
2019-08-26 10:15:00,141.84,141.95,141.64,141.93,9548.0,122.3709,122.4658,122.1983,122.4485,9548.0
2019-08-26 10:20:00,141.9,142.0,141.79,141.95,4376.0,122.4226,122.5089,122.3277,122.4658,4376.0
2019-08-26 10:25:00,141.95,142.1,141.88,142.03,5997.0,122.4658,122.5952,122.4054,122.5348,5997.0
2019-08-26 10:30:00,141.95,142.23,141.85,142.17,6607.0,122.4658,122.7074,122.3795,122.6556,6607.0
2019-08-26 10:35:00,142.13,142.17,141.9,141.93,5144.0,122.6211,122.6556,122.4226,122.4485,5144.0
2019-08-26 10:40:00,141.81,141.83,141.52,141.73,5942.0,122.345,122.3623,122.0948,122.276,5942.0
2019-08-26 10:45:00,141.67,141.98,141.57,141.85,6765.0,122.2242,122.4917,122.1379,122.3795,6765.0
2019-08-26 10:50:00,141.94,142.21,141.94,142.18,5927.0,122.4572,122.6901,122.4572,122.6642,5927.0
2019-08-26 10:55:00,142.11,142.17,142.01,142.17,5704.0,122.6038,122.6556,122.5175,122.6556,5704.0
2019-08-26 11:00:00,142.11,142.29,142.1,142.23,4222.0,122.6038,122.7591,122.5952,122.7074,4222.0
2019-08-26 11:05:00,142.25,142.25,141.89,142.09,20665.0,122.7246,122.7246,122.414,122.5866,20665.0
2019-08-26 11:10:00,142.04,142.67,142.04,142.49,10356.0,122.5434,123.087,122.5434,122.9317,10356.0
2019-08-26 11:15:00,142.5,142.59,142.36,142.36,4242.0,122.9403,123.0179,122.8195,122.8195,4242.0
2019-08-26 11:20:00,142.41,142.8,142.41,142.8,13335.0,122.8626,123.1991,122.8626,123.1991,13335.0
2019-08-26 11:25:00,142.81,143.07,142.81,142.91,37730.0,123.2077,123.4321,123.2077,123.294,37730.0
2019-08-26 11:30:00,142.89,143.07,142.81,142.86,22103.0,123.2768,123.4321,123.2077,123.2509,22103.0
2019-08-26 11:35:00,142.84,143.07,142.83,142.89,9610.0,123.2336,123.4321,123.225,123.2768,9610.0
2019-08-26 11:40:00,142.84,142.84,142.5,142.5,2787.0,123.2336,123.2336,122.9403,122.9403,2787.0
2019-08-26 11:45:00,142.54,142.54,142.33,142.42,5814.0,122.9748,122.9748,122.7936,122.8713,5814.0
2019-08-26 11:50:00,142.38,142.38,142.26,142.32,2474.0,122.8368,122.8368,122.7332,122.785,2474.0
2019-08-26 11:55:00,142.34,142.64,142.34,142.5,4712.0,122.8023,123.0611,122.8023,122.9403,4712.0
2019-08-26 12:00:00,142.48,142.58,142.44,142.58,6931.0,122.923,123.0093,122.8885,123.0093,6931.0
2019-08-26 12:05:00,142.56,142.89,142.56,142.87,3328.0,122.9921,123.2768,122.9921,123.2595,3328.0
2019-08-26 12:10:00,142.82,142.82,142.68,142.7,4643.0,123.2164,123.2164,123.0956,123.1128,4643.0
2019-08-26 12:15:00,142.7,142.89,142.7,142.86,9877.0,123.1128,123.2768,123.1128,123.2509,9877.0
2019-08-26 12:20:00,142.92,143.34,142.86,143.29,6701.0,123.3026,123.665,123.2509,123.6219,6701.0
2019-08-26 12:25:00,143.33,143.44,143.23,143.3,3001.0,123.6564,123.7513,123.5701,123.6305,3001.0
2019-08-26 12:30:00,143.36,143.4,143.32,143.34,7084.0,123.6822,123.7168,123.6477,123.665,7084.0
2019-08-26 12:35:00,143.37,143.38,143.3,143.34,7772.0,123.6909,123.6995,123.6305,123.665,7772.0
2019-08-26 12:40:00,143.37,143.39,143.28,143.29,5124.0,123.6909,123.7081,123.6132,123.6219,5124.0
2019-08-26 12:45:00,143.34,143.35,143.25,143.28,2774.0,123.665,123.6736,123.5873,123.6132,2774.0
2019-08-26 12:50:00,143.31,143.4,143.24,143.4,4161.0,123.6391,123.7168,123.5787,123.7168,4161.0
2019-08-26 12:55:00,143.43,143.46,143.34,143.36,3488.0,123.7426,123.7685,123.665,123.6822,3488.0
2019-08-26 13:00:00,143.4,143.54,143.4,143.49,3409.0,123.7168,123.8375,123.7168,123.7944,3409.0
2019-08-26 13:05:00,143.53,143.55,143.41,143.52,1800.0,123.8289,123.8462,123.7254,123.8203,1800.0
2019-08-26 13:10:00,143.55,143.55,143.07,143.07,19698.0,123.8462,123.8462,123.4321,123.4321,19698.0
2019-08-26 13:15:00,143.02,143.09,142.93,142.93,2817.0,123.3889,123.4493,123.3113,123.3113,2817.0
2019-08-26 13:20:00,142.93,143.02,142.92,142.97,3729.0,123.3113,123.3889,123.3026,123.3458,3729.0
2019-08-26 13:25:00,143.01,143.08,142.99,143.02,5404.0,123.3803,123.4407,123.363,123.3889,5404.0
2019-08-26 13:30:00,143.05,143.06,142.9,142.95,3813.0,123.4148,123.4234,123.2854,123.3285,3813.0
2019-08-26 13:35:00,142.95,143.1,142.95,143.02,4377.0,123.3285,123.4579,123.3285,123.3889,4377.0
2019-08-26 13:40:00,142.99,143.05,142.94,142.94,5858.0,123.363,123.4148,123.3199,123.3199,5858.0
2019-08-26 13:45:00,142.98,143.02,142.91,142.91,3306.0,123.3544,123.3889,123.294,123.294,3306.0
2019-08-26 13:50:00,142.89,142.9,142.8,142.82,4350.0,123.2768,123.2854,123.1991,123.2164,4350.0
2019-08-26 13:55:00,142.75,142.85,142.72,142.84,3128.0,123.156,123.2423,123.1301,123.2336,3128.0
2019-08-26 14:00:00,142.87,142.88,142.58,142.59,5778.0,123.2595,123.2681,123.0093,123.0179,5778.0
2019-08-26 14:05:00,142.55,142.62,142.5,142.52,4833.0,122.9834,123.0438,122.9403,122.9575,4833.0
2019-08-26 14:10:00,142.53,142.54,142.5,142.5,4235.0,122.9662,122.9748,122.9403,122.9403,4235.0
2019-08-26 14:15:00,142.52,142.67,142.49,142.56,4589.0,122.9575,123.087,122.9317,122.9921,4589.0
2019-08-26 14:20:00,142.58,142.68,142.5,142.59,8858.0,123.0093,123.0956,122.9403,123.0179,8858.0
2019-08-26 14:25:00,142.59,142.67,142.56,142.66,10266.0,123.0179,123.087,122.9921,123.0783,10266.0
2019-08-26 14:30:00,142.66,142.87,142.64,142.78,13484.0,123.0783,123.2595,123.0611,123.1819,13484.0
2019-08-26 14:35:00,142.77,142.92,142.75,142.9,4791.0,123.1732,123.3026,123.156,123.2854,4791.0
2019-08-26 14:40:00,142.9,143.01,142.87,142.87,3880.0,123.2854,123.3803,123.2595,123.2595,3880.0
2019-08-26 14:45:00,142.87,142.96,142.85,142.89,5383.0,123.2595,123.3372,123.2423,123.2768,5383.0
2019-08-26 14:50:00,142.9,142.91,142.77,142.81,9734.0,123.2854,123.294,123.1732,123.2077,9734.0
2019-08-26 14:55:00,142.83,142.85,142.69,142.83,5279.0,123.225,123.2423,123.1042,123.225,5279.0
2019-08-26 15:00:00,142.88,143.14,142.88,142.96,9783.0,123.2681,123.4924,123.2681,123.3372,9783.0
2019-08-26 15:05:00,142.99,142.99,142.72,142.76,12765.0,123.363,123.363,123.1301,123.1646,12765.0
2019-08-26 15:10:00,142.72,142.98,142.72,142.98,7892.0,123.1301,123.3544,123.1301,123.3544,7892.0
2019-08-26 15:15:00,143.01,143.29,143.0,143.12,14108.0,123.3803,123.6219,123.3717,123.4752,14108.0
2019-08-26 15:20:00,143.08,143.15,143.01,143.09,11304.0,123.4407,123.5011,123.3803,123.4493,11304.0
2019-08-26 15:25:00,143.05,143.08,142.97,142.99,10568.0,123.4148,123.4407,123.3458,123.363,10568.0
2019-08-26 15:30:00,143.0,143.17,143.0,143.04,17553.0,123.3717,123.5183,123.3717,123.4062,17553.0
2019-08-26 15:35:00,143.05,143.07,142.9,142.91,16922.0,123.4148,123.4321,123.2854,123.294,16922.0
2019-08-26 15:40:00,142.9,142.93,142.81,142.83,7680.0,123.2854,123.3113,123.2077,123.225,7680.0
2019-08-26 15:45:00,142.82,142.94,142.79,142.87,13360.0,123.2164,123.3199,123.1905,123.2595,13360.0
2019-08-26 15:50:00,142.87,143.12,142.83,143.12,24277.0,123.2595,123.4752,123.225,123.4752,24277.0
2019-08-26 15:55:00,143.16,143.2,142.88,143.18,48672.0,123.5097,123.5442,123.2681,123.527,48672.0
2019-08-27 09:30:00,144.47,144.87,144.41,144.65,24537.0,124.6399,124.985,124.5881,124.7952,24537.0
2019-08-27 09:35:00,144.74,144.94,144.43,144.44,6152.0,124.8728,125.0454,124.6054,124.614,6152.0
2019-08-27 09:40:00,144.4,144.4,144.16,144.26,4621.0,124.5795,124.5795,124.3724,124.4587,4621.0
2019-08-27 09:45:00,144.14,144.81,144.08,144.67,5171.0,124.3552,124.9332,124.3034,124.8124,5171.0
2019-08-27 09:50:00,144.66,144.66,144.2,144.31,11916.0,124.8038,124.8038,124.4069,124.5018,11916.0
2019-08-27 09:55:00,144.29,144.33,144.12,144.27,2989.0,124.4846,124.5191,124.3379,124.4673,2989.0
2019-08-27 10:00:00,144.33,144.33,144.08,144.16,2957.0,124.5191,124.5191,124.3034,124.3724,2957.0
2019-08-27 10:05:00,144.12,144.32,144.0,144.05,4475.0,124.3379,124.5105,124.2344,124.2775,4475.0
2019-08-27 10:10:00,144.05,144.06,143.82,143.86,3210.0,124.2775,124.2862,124.0791,124.1136,3210.0
2019-08-27 10:15:00,143.9,144.12,143.9,144.07,4063.0,124.1481,124.3379,124.1481,124.2948,4063.0
2019-08-27 10:20:00,144.07,144.29,143.88,143.88,6529.0,124.2948,124.4846,124.1309,124.1309,6529.0
2019-08-27 10:25:00,143.9,144.05,143.8,143.96,6356.0,124.1481,124.2775,124.0619,124.1999,6356.0
2019-08-27 10:30:00,143.97,144.09,143.9,144.03,5865.0,124.2085,124.312,124.1481,124.2603,5865.0
2019-08-27 10:35:00,144.05,144.09,143.84,143.86,11258.0,124.2775,124.312,124.0964,124.1136,11258.0
2019-08-27 10:40:00,143.89,144.03,143.81,144.01,5166.0,124.1395,124.2603,124.0705,124.243,5166.0
2019-08-27 10:45:00,144.05,144.07,143.78,143.78,4444.0,124.2775,124.2948,124.0446,124.0446,4444.0
2019-08-27 10:50:00,143.72,143.87,143.72,143.77,10307.0,123.9928,124.1222,123.9928,124.036,10307.0
2019-08-27 10:55:00,143.77,143.88,143.56,143.61,4291.0,124.036,124.1309,123.8548,123.8979,4291.0
2019-08-27 11:00:00,143.55,143.81,143.49,143.81,5360.0,123.8462,124.0705,123.7944,124.0705,5360.0
2019-08-27 11:05:00,143.81,143.82,143.54,143.65,4202.0,124.0705,124.0791,123.8375,123.9324,4202.0
2019-08-27 11:10:00,143.6,143.6,143.39,143.49,7485.0,123.8893,123.8893,123.7081,123.7944,7485.0
2019-08-27 11:15:00,143.55,143.55,143.06,143.09,4165.0,123.8462,123.8462,123.4234,123.4493,4165.0
2019-08-27 11:20:00,143.08,143.29,143.04,143.26,5074.0,123.4407,123.6219,123.4062,123.596,5074.0
2019-08-27 11:25:00,143.24,143.27,143.05,143.06,3982.0,123.5787,123.6046,123.4148,123.4234,3982.0
2019-08-27 11:30:00,143.0,143.23,143.0,143.07,7383.0,123.3717,123.5701,123.3717,123.4321,7383.0
2019-08-27 11:35:00,143.07,143.42,143.05,143.37,7678.0,123.4321,123.734,123.4148,123.6909,7678.0
2019-08-27 11:40:00,143.36,143.38,143.22,143.38,6334.0,123.6822,123.6995,123.5615,123.6995,6334.0
2019-08-27 11:45:00,143.38,143.56,143.34,143.54,6090.0,123.6995,123.8548,123.665,123.8375,6090.0
2019-08-27 11:50:00,143.57,143.6,143.39,143.6,3773.0,123.8634,123.8893,123.7081,123.8893,3773.0
2019-08-27 11:55:00,143.6,143.6,143.33,143.35,11298.0,123.8893,123.8893,123.6564,123.6736,11298.0
2019-08-27 12:00:00,143.35,143.43,143.13,143.13,11451.0,123.6736,123.7426,123.4838,123.4838,11451.0
2019-08-27 12:05:00,143.14,143.32,143.14,143.19,8156.0,123.4924,123.6477,123.4924,123.5356,8156.0
2019-08-27 12:10:00,143.25,143.4,143.25,143.4,3690.0,123.5873,123.7168,123.5873,123.7168,3690.0
2019-08-27 12:15:00,143.43,143.46,143.31,143.38,7674.0,123.7426,123.7685,123.6391,123.6995,7674.0
2019-08-27 12:20:00,143.37,143.51,143.3,143.48,3259.0,123.6909,123.8117,123.6305,123.7858,3259.0
2019-08-27 12:25:00,143.49,143.61,143.46,143.47,3615.0,123.7944,123.8979,123.7685,123.7771,3615.0
2019-08-27 12:30:00,143.43,143.5,142.99,143.16,7214.0,123.7426,123.803,123.363,123.5097,7214.0
2019-08-27 12:35:00,143.15,143.28,143.11,143.19,4992.0,123.5011,123.6132,123.4666,123.5356,4992.0
2019-08-27 12:40:00,143.22,143.34,143.14,143.34,6175.0,123.5615,123.665,123.4924,123.665,6175.0
2019-08-27 12:45:00,143.32,143.32,143.19,143.28,3200.0,123.6477,123.6477,123.5356,123.6132,3200.0
2019-08-27 12:50:00,143.33,143.34,142.92,143.08,4412.0,123.6564,123.665,123.3026,123.4407,4412.0
2019-08-27 12:55:00,143.15,143.23,143.14,143.22,3017.0,123.5011,123.5701,123.4924,123.5615,3017.0
2019-08-27 13:00:00,143.0,143.32,143.0,143.19,15879.0,123.3717,123.6477,123.3717,123.5356,15879.0
2019-08-27 13:05:00,143.14,143.17,143.11,143.15,1698.0,123.4924,123.5183,123.4666,123.5011,1698.0
2019-08-27 13:10:00,143.08,143.14,142.95,143.0,3362.0,123.4407,123.4924,123.3285,123.3717,3362.0
2019-08-27 13:15:00,143.02,143.2,142.95,143.2,2929.0,123.3889,123.5442,123.3285,123.5442,2929.0
2019-08-27 13:20:00,143.21,143.3,143.2,143.3,1569.0,123.5528,123.6305,123.5442,123.6305,1569.0
2019-08-27 13:25:00,143.36,143.46,143.36,143.42,3617.0,123.6822,123.7685,123.6822,123.734,3617.0
2019-08-27 13:30:00,143.41,143.44,143.28,143.4,4027.0,123.7254,123.7513,123.6132,123.7168,4027.0
2019-08-27 13:35:00,143.42,143.9,143.4,143.58,6768.0,123.734,124.1481,123.7168,123.872,6768.0
2019-08-27 13:40:00,143.64,143.71,143.6,143.65,5622.0,123.9238,123.9842,123.8893,123.9324,5622.0
2019-08-27 13:45:00,143.63,143.69,143.6,143.64,3343.0,123.9152,123.967,123.8893,123.9238,3343.0
2019-08-27 13:50:00,143.66,143.74,143.62,143.63,13907.0,123.9411,124.0101,123.9066,123.9152,13907.0
2019-08-27 13:55:00,143.59,143.68,143.55,143.65,3769.0,123.8807,123.9583,123.8462,123.9324,3769.0
2019-08-27 14:00:00,143.71,143.84,143.58,143.6,5387.0,123.9842,124.0964,123.872,123.8893,5387.0
2019-08-27 14:05:00,143.59,143.66,143.42,143.42,7599.0,123.8807,123.9411,123.734,123.734,7599.0
2019-08-27 14:10:00,143.42,143.47,143.32,143.46,5173.0,123.734,123.7771,123.6477,123.7685,5173.0
2019-08-27 14:15:00,143.42,143.57,143.41,143.49,4628.0,123.734,123.8634,123.7254,123.7944,4628.0
2019-08-27 14:20:00,143.49,143.56,143.49,143.53,1877.0,123.7944,123.8548,123.7944,123.8289,1877.0
2019-08-27 14:25:00,143.57,143.64,143.46,143.5,8850.0,123.8634,123.9238,123.7685,123.803,8850.0
2019-08-27 14:30:00,143.44,143.46,143.31,143.42,4875.0,123.7513,123.7685,123.6391,123.734,4875.0
2019-08-27 14:35:00,143.48,143.5,143.42,143.47,4157.0,123.7858,123.803,123.734,123.7771,4157.0
2019-08-27 14:40:00,143.52,143.59,143.44,143.59,11919.0,123.8203,123.8807,123.7513,123.8807,11919.0
2019-08-27 14:45:00,143.56,143.76,143.51,143.67,17094.0,123.8548,124.0273,123.8117,123.9497,17094.0
2019-08-27 14:50:00,143.65,143.92,143.63,143.87,7132.0,123.9324,124.1654,123.9152,124.1222,7132.0
2019-08-27 14:55:00,143.85,144.01,143.8,143.88,11027.0,124.105,124.243,124.0619,124.1309,11027.0
2019-08-27 15:00:00,143.9,144.17,143.9,144.09,5927.0,124.1481,124.3811,124.1481,124.312,5927.0
2019-08-27 15:05:00,144.16,144.28,144.05,144.05,13720.0,124.3724,124.476,124.2775,124.2775,13720.0
2019-08-27 15:10:00,144.04,144.04,143.64,143.74,6716.0,124.2689,124.2689,123.9238,124.0101,6716.0
2019-08-27 15:15:00,143.74,143.89,143.71,143.89,5410.0,124.0101,124.1395,123.9842,124.1395,5410.0
2019-08-27 15:20:00,143.89,143.89,143.59,143.64,6108.0,124.1395,124.1395,123.8807,123.9238,6108.0
2019-08-27 15:25:00,143.64,143.68,143.57,143.57,4585.0,123.9238,123.9583,123.8634,123.8634,4585.0
2019-08-27 15:30:00,143.54,143.54,143.26,143.26,9666.0,123.8375,123.8375,123.596,123.596,9666.0
2019-08-27 15:35:00,143.25,143.35,143.14,143.26,13322.0,123.5873,123.6736,123.4924,123.596,13322.0
2019-08-27 15:40:00,143.26,143.47,143.26,143.28,5501.0,123.596,123.7771,123.596,123.6132,5501.0
2019-08-27 15:45:00,143.29,143.36,143.05,143.23,14196.0,123.6219,123.6822,123.4148,123.5701,14196.0
2019-08-27 15:50:00,143.24,143.28,142.96,143.08,22655.0,123.5787,123.6132,123.3372,123.4407,22655.0
2019-08-27 15:55:00,143.07,143.16,142.81,142.81,58562.0,123.4321,123.5097,123.2077,123.2077,58562.0
2019-08-28 09:30:00,142.63,142.93,141.78,141.86,19376.0,123.0524,123.3113,122.3191,122.3881,19376.0
2019-08-28 09:35:00,142.02,142.43,141.53,142.04,13621.0,122.5262,122.8799,122.1034,122.5434,13621.0
2019-08-28 09:40:00,142.28,142.43,142.13,142.36,5785.0,122.7505,122.8799,122.6211,122.8195,5785.0
2019-08-28 09:45:00,142.34,142.84,142.3,142.76,5189.0,122.8023,123.2336,122.7677,123.1646,5189.0
2019-08-28 09:50:00,142.92,143.37,142.9,143.37,5642.0,123.3026,123.6909,123.2854,123.6909,5642.0
2019-08-28 09:55:00,143.45,143.87,143.37,143.74,11486.0,123.7599,124.1222,123.6909,124.0101,11486.0
2019-08-28 10:00:00,143.75,143.94,143.61,143.83,6514.0,124.0187,124.1826,123.8979,124.0877,6514.0
2019-08-28 10:05:00,143.91,144.13,143.82,143.82,9539.0,124.1568,124.3466,124.0791,124.0791,9539.0
2019-08-28 10:10:00,143.82,143.82,143.5,143.58,6266.0,124.0791,124.0791,123.803,123.872,6266.0
2019-08-28 10:15:00,143.56,143.6,143.38,143.47,13369.0,123.8548,123.8893,123.6995,123.7771,13369.0
2019-08-28 10:20:00,143.42,143.54,143.36,143.48,5598.0,123.734,123.8375,123.6822,123.7858,5598.0
2019-08-28 10:25:00,143.49,143.56,143.38,143.46,9398.0,123.7944,123.8548,123.6995,123.7685,9398.0
2019-08-28 10:30:00,143.51,143.84,143.46,143.58,8838.0,123.8117,124.0964,123.7685,123.872,8838.0
2019-08-28 10:35:00,143.7,144.21,143.7,144.17,4846.0,123.9756,124.4156,123.9756,124.3811,4846.0
2019-08-28 10:40:00,144.13,144.83,144.08,144.69,17410.0,124.3466,124.9505,124.3034,124.8297,17410.0
2019-08-28 10:45:00,144.69,144.74,144.56,144.65,4586.0,124.8297,124.8728,124.7175,124.7952,4586.0
2019-08-28 10:50:00,144.71,144.96,144.67,144.79,5049.0,124.8469,125.0626,124.8124,124.916,5049.0
2019-08-28 10:55:00,144.74,144.87,144.73,144.83,12328.0,124.8728,124.985,124.8642,124.9505,12328.0
2019-08-28 11:00:00,144.82,144.93,144.72,144.93,12976.0,124.9418,125.0367,124.8556,125.0367,12976.0
2019-08-28 11:05:00,144.96,145.01,144.83,144.99,13329.0,125.0626,125.1058,124.9505,125.0885,13329.0
2019-08-28 11:10:00,144.99,145.1,144.83,144.92,5600.0,125.0885,125.1834,124.9505,125.0281,5600.0
2019-08-28 11:15:00,144.92,145.0,144.59,144.61,6644.0,125.0281,125.0971,124.7434,124.7607,6644.0
2019-08-28 11:20:00,144.58,145.22,144.55,144.85,46776.0,124.7348,125.2869,124.7089,124.9677,46776.0
2019-08-28 11:25:00,144.88,145.3,144.85,145.26,4851.0,124.9936,125.356,124.9677,125.3215,4851.0
2019-08-28 11:30:00,145.34,145.56,145.25,145.26,7194.0,125.3905,125.5803,125.3128,125.3215,7194.0
2019-08-28 11:35:00,145.23,145.24,145.04,145.13,2716.0,125.2956,125.3042,125.1316,125.2093,2716.0
2019-08-28 11:40:00,145.16,145.28,145.16,145.25,2495.0,125.2352,125.3387,125.2352,125.3128,2495.0
2019-08-28 11:45:00,145.33,145.34,145.07,145.15,3345.0,125.3818,125.3905,125.1575,125.2265,3345.0
2019-08-28 11:50:00,145.16,145.38,145.13,145.36,7499.0,125.2352,125.425,125.2093,125.4077,7499.0
2019-08-28 11:55:00,145.36,145.39,145.17,145.19,6897.0,125.4077,125.4336,125.2438,125.2611,6897.0
2019-08-28 12:00:00,145.19,145.21,145.06,145.07,4365.0,125.2611,125.2783,125.1489,125.1575,4365.0
2019-08-28 12:05:00,145.03,145.21,145.03,145.2,3952.0,125.123,125.2783,125.123,125.2697,3952.0
2019-08-28 12:10:00,145.19,145.22,144.99,144.99,8088.0,125.2611,125.2869,125.0885,125.0885,8088.0
2019-08-28 12:15:00,144.98,145.2,144.98,145.2,3617.0,125.0799,125.2697,125.0799,125.2697,3617.0
2019-08-28 12:20:00,145.21,145.22,145.06,145.06,2775.0,125.2783,125.2869,125.1489,125.1489,2775.0
2019-08-28 12:25:00,145.07,145.09,144.98,144.99,4209.0,125.1575,125.1748,125.0799,125.0885,4209.0
2019-08-28 12:30:00,145.04,145.12,145.04,145.11,2916.0,125.1316,125.2007,125.1316,125.192,2916.0
2019-08-28 12:35:00,145.08,145.09,144.96,145.07,3897.0,125.1662,125.1748,125.0626,125.1575,3897.0
2019-08-28 12:40:00,145.08,145.14,145.01,145.14,6825.0,125.1662,125.2179,125.1058,125.2179,6825.0
2019-08-28 12:45:00,145.15,145.26,145.15,145.26,9261.0,125.2265,125.3215,125.2265,125.3215,9261.0
2019-08-28 12:50:00,145.19,145.5,145.17,145.49,6229.0,125.2611,125.5285,125.2438,125.5199,6229.0
2019-08-28 12:55:00,145.44,145.57,145.41,145.57,5106.0,125.4767,125.5889,125.4509,125.5889,5106.0
2019-08-28 13:00:00,145.58,145.62,145.28,145.33,6002.0,125.5975,125.632,125.3387,125.3818,6002.0
2019-08-28 13:05:00,145.3,145.35,145.24,145.24,9661.0,125.356,125.3991,125.3042,125.3042,9661.0
2019-08-28 13:10:00,145.19,145.19,144.81,144.88,18995.0,125.2611,125.2611,124.9332,124.9936,18995.0
2019-08-28 13:15:00,144.85,145.01,144.78,145.01,3268.0,124.9677,125.1058,124.9073,125.1058,3268.0
2019-08-28 13:20:00,144.97,145.07,144.95,145.01,4015.0,125.0713,125.1575,125.054,125.1058,4015.0
2019-08-28 13:25:00,145.01,145.19,145.0,145.09,5687.0,125.1058,125.2611,125.0971,125.1748,5687.0
2019-08-28 13:30:00,145.06,145.2,145.03,145.17,4100.0,125.1489,125.2697,125.123,125.2438,4100.0
2019-08-28 13:35:00,145.17,145.24,145.14,145.17,4257.0,125.2438,125.3042,125.2179,125.2438,4257.0
2019-08-28 13:40:00,145.15,145.16,145.11,145.12,2006.0,125.2265,125.2352,125.192,125.2007,2006.0
2019-08-28 13:45:00,145.1,145.18,145.02,145.16,7798.0,125.1834,125.2524,125.1144,125.2352,7798.0
2019-08-28 13:50:00,145.15,145.23,145.13,145.21,5680.0,125.2265,125.2956,125.2093,125.2783,5680.0
2019-08-28 13:55:00,145.22,145.23,145.12,145.15,3602.0,125.2869,125.2956,125.2007,125.2265,3602.0
2019-08-28 14:00:00,145.17,145.2,145.07,145.07,6860.0,125.2438,125.2697,125.1575,125.1575,6860.0
2019-08-28 14:05:00,145.08,145.08,145.0,145.04,7972.0,125.1662,125.1662,125.0971,125.1316,7972.0
2019-08-28 14:10:00,145.04,145.13,145.04,145.06,6253.0,125.1316,125.2093,125.1316,125.1489,6253.0
2019-08-28 14:15:00,145.07,145.19,145.07,145.19,3785.0,125.1575,125.2611,125.1575,125.2611,3785.0
2019-08-28 14:20:00,145.19,145.22,145.12,145.19,8903.0,125.2611,125.2869,125.2007,125.2611,8903.0
2019-08-28 14:25:00,145.23,145.41,145.23,145.37,26264.0,125.2956,125.4509,125.2956,125.4164,26264.0
2019-08-28 14:30:00,145.38,145.44,145.27,145.38,10490.0,125.425,125.4767,125.3301,125.425,10490.0
2019-08-28 14:35:00,145.45,145.49,145.43,145.49,5015.0,125.4854,125.5199,125.4681,125.5199,5015.0
2019-08-28 14:40:00,145.47,145.56,145.43,145.48,7882.0,125.5026,125.5803,125.4681,125.5113,7882.0
2019-08-28 14:45:00,145.49,145.57,145.47,145.55,18161.0,125.5199,125.5889,125.5026,125.5716,18161.0
2019-08-28 14:50:00,145.58,145.78,145.55,145.77,11517.0,125.5975,125.7701,125.5716,125.7614,11517.0
2019-08-28 14:55:00,145.72,145.86,145.67,145.86,8402.0,125.7183,125.8391,125.6752,125.8391,8402.0
2019-08-28 15:00:00,145.85,145.88,145.68,145.78,12791.0,125.8305,125.8563,125.6838,125.7701,12791.0
2019-08-28 15:05:00,145.77,145.78,145.72,145.75,5392.0,125.7614,125.7701,125.7183,125.7442,5392.0
2019-08-28 15:10:00,145.74,145.79,145.57,145.63,7717.0,125.7356,125.7787,125.5889,125.6407,7717.0
2019-08-28 15:15:00,145.64,145.76,145.56,145.75,10344.0,125.6493,125.7528,125.5803,125.7442,10344.0
2019-08-28 15:20:00,145.75,145.75,145.5,145.52,9641.0,125.7442,125.7442,125.5285,125.5458,9641.0
2019-08-28 15:25:00,145.49,145.55,145.48,145.5,10845.0,125.5199,125.5716,125.5113,125.5285,10845.0
2019-08-28 15:30:00,145.5,145.53,145.47,145.5,22139.0,125.5285,125.5544,125.5026,125.5285,22139.0
2019-08-28 15:35:00,145.51,145.54,145.36,145.36,8139.0,125.5371,125.563,125.4077,125.4077,8139.0
2019-08-28 15:40:00,145.31,145.42,145.27,145.32,11353.0,125.3646,125.4595,125.3301,125.3732,11353.0
2019-08-28 15:45:00,145.3,145.53,145.3,145.47,10241.0,125.356,125.5544,125.356,125.5026,10241.0
2019-08-28 15:50:00,145.45,145.5,145.39,145.47,21048.0,125.4854,125.5285,125.4336,125.5026,21048.0
2019-08-28 15:55:00,145.47,145.69,145.43,145.58,52863.0,125.5026,125.6924,125.4681,125.5975,52863.0
2019-08-29 09:30:00,147.34,148.17,147.07,148.16,24921.0,127.1159,127.832,126.883,127.8234,24921.0
2019-08-29 09:35:00,148.39,148.42,147.56,147.74,6449.0,128.0218,128.0477,127.3058,127.461,6449.0
2019-08-29 09:40:00,147.81,148.08,147.55,147.9,7651.0,127.5214,127.7544,127.2971,127.5991,7651.0
2019-08-29 09:45:00,147.92,148.03,147.78,147.99,5903.0,127.6163,127.7112,127.4956,127.6767,5903.0
2019-08-29 09:50:00,148.01,148.5,147.95,148.45,12342.0,127.694,128.1167,127.6422,128.0736,12342.0
2019-08-29 09:55:00,148.37,148.48,148.23,148.37,9022.0,128.0046,128.0995,127.8838,128.0046,9022.0
2019-08-29 10:00:00,148.34,148.34,148.06,148.17,23119.0,127.9787,127.9787,127.7371,127.832,23119.0
2019-08-29 10:05:00,148.19,148.43,148.18,148.43,6696.0,127.8493,128.0563,127.8406,128.0563,6696.0
2019-08-29 10:10:00,148.41,148.42,148.2,148.33,10019.0,128.0391,128.0477,127.8579,127.9701,10019.0
2019-08-29 10:15:00,148.34,148.46,148.3,148.43,8612.0,127.9787,128.0822,127.9442,128.0563,8612.0
2019-08-29 10:20:00,148.44,148.49,148.29,148.41,9745.0,128.065,128.1081,127.9355,128.0391,9745.0
2019-08-29 10:25:00,148.37,148.41,148.25,148.41,5921.0,128.0046,128.0391,127.901,128.0391,5921.0
2019-08-29 10:30:00,148.38,148.53,148.2,148.45,20711.0,128.0132,128.1426,127.8579,128.0736,20711.0
2019-08-29 10:35:00,148.4,148.4,147.51,148.08,26341.0,128.0305,128.0305,127.2626,127.7544,26341.0
2019-08-29 10:40:00,148.08,148.28,148.0,148.03,5760.0,127.7544,127.9269,127.6854,127.7112,5760.0
2019-08-29 10:45:00,148.05,148.06,147.83,148.05,6820.0,127.7285,127.7371,127.5387,127.7285,6820.0
2019-08-29 10:50:00,148.06,148.19,148.06,148.15,5574.0,127.7371,127.8493,127.7371,127.8148,5574.0
2019-08-29 10:55:00,148.19,148.23,148.1,148.21,4907.0,127.8493,127.8838,127.7716,127.8665,4907.0
2019-08-29 11:00:00,148.18,148.18,148.06,148.08,18315.0,127.8406,127.8406,127.7371,127.7544,18315.0
2019-08-29 11:05:00,148.08,148.18,148.06,148.07,7792.0,127.7544,127.8406,127.7371,127.7457,7792.0
2019-08-29 11:10:00,148.12,148.26,148.06,148.26,6555.0,127.7889,127.9097,127.7371,127.9097,6555.0
2019-08-29 11:15:00,148.26,148.45,148.25,148.43,8801.0,127.9097,128.0736,127.901,128.0563,8801.0
2019-08-29 11:20:00,148.4,148.59,148.35,148.59,11469.0,128.0305,128.1944,127.9873,128.1944,11469.0
2019-08-29 11:25:00,148.61,148.63,148.57,148.58,6690.0,128.2116,128.2289,128.1771,128.1857,6690.0
2019-08-29 11:30:00,148.58,148.74,148.54,148.73,10576.0,128.1857,128.3238,128.1512,128.3152,10576.0
2019-08-29 11:35:00,148.74,148.9,148.74,148.87,9324.0,128.3238,128.4618,128.3238,128.4359,9324.0
2019-08-29 11:40:00,148.83,148.85,148.75,148.78,5764.0,128.4014,128.4187,128.3324,128.3583,5764.0
2019-08-29 11:45:00,148.76,148.99,148.76,148.99,6697.0,128.341,128.5395,128.341,128.5395,6697.0
2019-08-29 11:50:00,149.0,149.06,148.95,148.95,11396.0,128.5481,128.5999,128.505,128.505,11396.0
2019-08-29 11:55:00,148.94,149.01,148.91,148.97,16883.0,128.4963,128.5567,128.4704,128.5222,16883.0
2019-08-29 12:00:00,148.98,149.08,148.91,149.0,10893.0,128.5308,128.6171,128.4704,128.5481,10893.0
2019-08-29 12:05:00,148.99,149.0,148.87,148.92,7306.0,128.5395,128.5481,128.4359,128.4791,7306.0
2019-08-29 12:10:00,148.93,148.98,148.89,148.89,5747.0,128.4877,128.5308,128.4532,128.4532,5747.0
2019-08-29 12:15:00,148.88,148.96,148.86,148.96,7935.0,128.4446,128.5136,128.4273,128.5136,7935.0
2019-08-29 12:20:00,148.98,149.05,148.96,149.05,11885.0,128.5308,128.5912,128.5136,128.5912,11885.0
2019-08-29 12:25:00,149.04,149.08,148.97,149.03,6651.0,128.5826,128.6171,128.5222,128.574,6651.0
2019-08-29 12:30:00,149.03,149.15,149.03,149.07,9823.0,128.574,128.6775,128.574,128.6085,9823.0
2019-08-29 12:35:00,149.04,149.24,149.04,149.19,7603.0,128.5826,128.7552,128.5826,128.712,7603.0
2019-08-29 12:40:00,149.22,149.25,149.15,149.19,8638.0,128.7379,128.7638,128.6775,128.712,8638.0
2019-08-29 12:45:00,149.19,149.28,149.18,149.2,6666.0,128.712,128.7897,128.7034,128.7206,6666.0
2019-08-29 12:50:00,149.21,149.33,149.16,149.32,15488.0,128.7293,128.8328,128.6861,128.8242,15488.0
2019-08-29 12:55:00,149.32,149.32,149.23,149.25,7088.0,128.8242,128.8242,128.7465,128.7638,7088.0
2019-08-29 13:00:00,149.25,149.31,149.24,149.29,6728.0,128.7638,128.8155,128.7552,128.7983,6728.0
2019-08-29 13:05:00,149.27,149.29,149.2,149.21,9294.0,128.781,128.7983,128.7206,128.7293,9294.0
2019-08-29 13:10:00,149.19,149.19,149.13,149.18,7146.0,128.712,128.712,128.6603,128.7034,7146.0
2019-08-29 13:15:00,149.17,149.21,149.11,149.19,6872.0,128.6948,128.7293,128.643,128.712,6872.0
2019-08-29 13:20:00,149.2,149.22,149.15,149.15,10506.0,128.7206,128.7379,128.6775,128.6775,10506.0
2019-08-29 13:25:00,149.12,149.22,149.08,149.21,9859.0,128.6516,128.7379,128.6171,128.7293,9859.0
2019-08-29 13:30:00,149.21,149.21,149.14,149.14,6515.0,128.7293,128.7293,128.6689,128.6689,6515.0
2019-08-29 13:35:00,149.14,149.32,149.05,149.23,14484.0,128.6689,128.8242,128.5912,128.7465,14484.0
2019-08-29 13:40:00,149.2,149.31,149.13,149.27,6231.0,128.7206,128.8155,128.6603,128.781,6231.0
2019-08-29 13:45:00,149.28,149.31,149.23,149.31,8337.0,128.7897,128.8155,128.7465,128.8155,8337.0
2019-08-29 13:50:00,149.3,149.48,149.3,149.41,8594.0,128.8069,128.9622,128.8069,128.9018,8594.0
2019-08-29 13:55:00,149.41,149.47,149.27,149.31,9056.0,128.9018,128.9536,128.781,128.8155,9056.0
2019-08-29 14:00:00,149.34,149.49,149.34,149.46,6909.0,128.8414,128.9708,128.8414,128.945,6909.0
2019-08-29 14:05:00,149.46,149.52,149.42,149.52,6691.0,128.945,128.9967,128.9104,128.9967,6691.0
2019-08-29 14:10:00,149.52,149.58,149.5,149.58,4633.0,128.9967,129.0485,128.9795,129.0485,4633.0
2019-08-29 14:15:00,149.56,149.6,149.4,149.46,15620.0,129.0312,129.0657,128.8932,128.945,15620.0
2019-08-29 14:20:00,149.43,149.57,149.39,149.56,5672.0,128.9191,129.0399,128.8846,129.0312,5672.0
2019-08-29 14:25:00,149.55,149.67,149.55,149.62,8739.0,129.0226,129.1261,129.0226,129.083,8739.0
2019-08-29 14:30:00,149.65,149.75,149.61,149.68,6551.0,129.1089,129.1951,129.0744,129.1348,6551.0
2019-08-29 14:35:00,149.7,149.71,149.51,149.55,8246.0,129.152,129.1606,128.9881,129.0226,8246.0
2019-08-29 14:40:00,149.56,149.61,149.53,149.61,8963.0,129.0312,129.0744,129.0053,129.0744,8963.0
2019-08-29 14:45:00,149.61,149.65,149.57,149.6,10202.0,129.0744,129.1089,129.0399,129.0657,10202.0
2019-08-29 14:50:00,149.59,149.6,149.38,149.41,10246.0,129.0571,129.0657,128.8759,128.9018,10246.0
2019-08-29 14:55:00,149.42,149.47,149.37,149.44,9063.0,128.9104,128.9536,128.8673,128.9277,9063.0
2019-08-29 15:00:00,149.45,149.45,149.24,149.3,13440.0,128.9363,128.9363,128.7552,128.8069,13440.0
2019-08-29 15:05:00,149.31,149.36,149.19,149.31,10380.0,128.8155,128.8587,128.712,128.8155,10380.0
2019-08-29 15:10:00,149.31,149.4,149.31,149.34,10410.0,128.8155,128.8932,128.8155,128.8414,10410.0
2019-08-29 15:15:00,149.34,149.36,149.25,149.31,10684.0,128.8414,128.8587,128.7638,128.8155,10684.0
2019-08-29 15:20:00,149.34,149.34,149.11,149.17,16427.0,128.8414,128.8414,128.643,128.6948,16427.0
2019-08-29 15:25:00,149.18,149.21,149.1,149.2,11415.0,128.7034,128.7293,128.6344,128.7206,11415.0
2019-08-29 15:30:00,149.2,149.32,149.2,149.28,18032.0,128.7206,128.8242,128.7206,128.7897,18032.0
2019-08-29 15:35:00,149.26,149.38,149.23,149.37,19674.0,128.7724,128.8759,128.7465,128.8673,19674.0
2019-08-29 15:40:00,149.37,149.37,149.27,149.32,19071.0,128.8673,128.8673,128.781,128.8242,19071.0
2019-08-29 15:45:00,149.29,149.37,149.27,149.34,16217.0,128.7983,128.8673,128.781,128.8414,16217.0
2019-08-29 15:50:00,149.35,149.43,149.11,149.16,36507.0,128.8501,128.9191,128.643,128.6861,36507.0
2019-08-29 15:55:00,149.18,149.24,149.04,149.1,49957.0,128.7034,128.7552,128.5826,128.6344,49957.0
2019-08-30 09:30:00,150.25,151.0,150.25,150.86,19197.0,129.6265,130.2736,129.6265,130.1528,19197.0
2019-08-30 09:35:00,150.99,151.08,150.47,150.65,4811.0,130.2649,130.3426,129.8163,129.9716,4811.0
2019-08-30 09:40:00,150.53,150.54,150.19,150.25,13488.0,129.8681,129.8767,129.5748,129.6265,13488.0
2019-08-30 09:45:00,150.25,150.88,150.25,150.87,3182.0,129.6265,130.17,129.6265,130.1614,3182.0
2019-08-30 09:50:00,150.75,150.78,150.48,150.67,4362.0,130.0579,130.0838,129.8249,129.9889,4362.0
2019-08-30 09:55:00,150.67,150.67,150.38,150.52,2019.0,129.9889,129.9889,129.7387,129.8595,2019.0
2019-08-30 10:00:00,150.48,150.8,150.48,150.68,2664.0,129.8249,130.101,129.8249,129.9975,2664.0
2019-08-30 10:05:00,150.69,151.0,150.62,150.97,3999.0,130.0061,130.2736,129.9457,130.2477,3999.0
2019-08-30 10:10:00,150.97,151.18,150.92,150.99,9766.0,130.2477,130.4289,130.2046,130.2649,9766.0
2019-08-30 10:15:00,151.03,151.06,150.91,150.92,7736.0,130.2995,130.3253,130.1959,130.2046,7736.0
2019-08-30 10:20:00,150.88,150.96,150.61,150.68,33717.0,130.17,130.2391,129.9371,129.9975,33717.0
2019-08-30 10:25:00,150.65,150.69,150.57,150.6,5414.0,129.9716,130.0061,129.9026,129.9285,5414.0
2019-08-30 10:30:00,150.68,150.87,150.64,150.64,5447.0,129.9975,130.1614,129.963,129.963,5447.0
2019-08-30 10:35:00,150.57,150.66,150.38,150.38,5834.0,129.9026,129.9802,129.7387,129.7387,5834.0
2019-08-30 10:40:00,150.46,150.52,150.33,150.52,5053.0,129.8077,129.8595,129.6955,129.8595,5053.0
2019-08-30 10:45:00,150.5,150.54,150.3,150.4,3300.0,129.8422,129.8767,129.6697,129.7559,3300.0
2019-08-30 10:50:00,150.37,150.37,150.06,150.06,3251.0,129.73,129.73,129.4626,129.4626,3251.0
2019-08-30 10:55:00,150.07,150.29,150.01,150.06,5034.0,129.4712,129.661,129.4195,129.4626,5034.0
2019-08-30 11:00:00,150.01,150.02,149.76,149.97,10021.0,129.4195,129.4281,129.2038,129.385,10021.0
2019-08-30 11:05:00,150.01,150.17,149.84,149.99,5902.0,129.4195,129.5575,129.2728,129.4022,5902.0
2019-08-30 11:10:00,150.06,150.06,149.45,149.61,8187.0,129.4626,129.4626,128.9363,129.0744,8187.0
2019-08-30 11:15:00,149.67,149.67,149.13,149.23,4809.0,129.1261,129.1261,128.6603,128.7465,4809.0
2019-08-30 11:20:00,149.34,149.35,149.04,149.04,3556.0,128.8414,128.8501,128.5826,128.5826,3556.0
2019-08-30 11:25:00,149.06,149.31,148.98,149.21,4916.0,128.5999,128.8155,128.5308,128.7293,4916.0
2019-08-30 11:30:00,149.19,149.55,149.16,149.46,6439.0,128.712,129.0226,128.6861,128.945,6439.0
2019-08-30 11:35:00,149.44,149.45,149.31,149.34,3241.0,128.9277,128.9363,128.8155,128.8414,3241.0
2019-08-30 11:40:00,149.36,149.41,149.22,149.4,5256.0,128.8587,128.9018,128.7379,128.8932,5256.0
2019-08-30 11:45:00,149.44,149.56,149.44,149.56,2725.0,128.9277,129.0312,128.9277,129.0312,2725.0
2019-08-30 11:50:00,149.54,149.72,149.49,149.72,7191.0,129.014,129.1693,128.9708,129.1693,7191.0
2019-08-30 11:55:00,149.67,149.71,149.57,149.62,3314.0,129.1261,129.1606,129.0399,129.083,3314.0
2019-08-30 12:00:00,149.65,149.71,149.5,149.59,6277.0,129.1089,129.1606,128.9795,129.0571,6277.0
2019-08-30 12:05:00,149.52,149.69,149.45,149.45,3653.0,128.9967,129.1434,128.9363,128.9363,3653.0
2019-08-30 12:10:00,149.44,149.68,149.43,149.61,3800.0,128.9277,129.1348,128.9191,129.0744,3800.0
2019-08-30 12:15:00,149.61,149.7,149.54,149.64,2700.0,129.0744,129.152,129.014,129.1002,2700.0
2019-08-30 12:20:00,149.63,149.73,149.61,149.69,3400.0,129.0916,129.1779,129.0744,129.1434,3400.0
2019-08-30 12:25:00,149.75,149.75,149.64,149.66,1000.0,129.1951,129.1951,129.1002,129.1175,1000.0
2019-08-30 12:30:00,149.67,149.76,149.52,149.7,6251.0,129.1261,129.2038,128.9967,129.152,6251.0
2019-08-30 12:35:00,149.71,149.81,149.7,149.71,4318.0,129.1606,129.2469,129.152,129.1606,4318.0
2019-08-30 12:40:00,149.68,149.8,149.63,149.71,4700.0,129.1348,129.2383,129.0916,129.1606,4700.0
2019-08-30 12:45:00,149.77,149.8,149.68,149.8,3301.0,129.2124,129.2383,129.1348,129.2383,3301.0
2019-08-30 12:50:00,149.81,149.82,149.68,149.77,2351.0,129.2469,129.2555,129.1348,129.2124,2351.0
2019-08-30 12:55:00,149.8,149.89,149.69,149.69,1630.0,129.2383,129.3159,129.1434,129.1434,1630.0
2019-08-30 13:00:00,149.73,149.77,149.65,149.67,3422.0,129.1779,129.2124,129.1089,129.1261,3422.0
2019-08-30 13:05:00,149.66,149.77,149.61,149.77,4812.0,129.1175,129.2124,129.0744,129.2124,4812.0
2019-08-30 13:10:00,149.74,149.74,149.53,149.56,3860.0,129.1865,129.1865,129.0053,129.0312,3860.0
2019-08-30 13:15:00,149.56,149.61,149.53,149.57,3263.0,129.0312,129.0744,129.0053,129.0399,3263.0
2019-08-30 13:20:00,149.59,149.68,149.57,149.61,2332.0,129.0571,129.1348,129.0399,129.0744,2332.0
2019-08-30 13:25:00,149.61,149.74,149.61,149.71,3819.0,129.0744,129.1865,129.0744,129.1606,3819.0
2019-08-30 13:30:00,149.69,149.73,149.65,149.7,8100.0,129.1434,129.1779,129.1089,129.152,8100.0
2019-08-30 13:35:00,149.71,149.72,149.61,149.7,8804.0,129.1606,129.1693,129.0744,129.152,8804.0
2019-08-30 13:40:00,149.74,149.74,149.5,149.54,4700.0,129.1865,129.1865,128.9795,129.014,4700.0
2019-08-30 13:45:00,149.56,149.58,149.51,149.51,2100.0,129.0312,129.0485,128.9881,128.9881,2100.0
2019-08-30 13:50:00,149.54,149.61,149.53,149.57,3800.0,129.014,129.0744,129.0053,129.0399,3800.0
2019-08-30 13:55:00,149.55,149.55,149.36,149.41,5352.0,129.0226,129.0226,128.8587,128.9018,5352.0
2019-08-30 14:00:00,149.41,149.73,149.41,149.64,4895.0,128.9018,129.1779,128.9018,129.1002,4895.0
2019-08-30 14:05:00,149.66,149.75,149.66,149.67,1879.0,129.1175,129.1951,129.1175,129.1261,1879.0
2019-08-30 14:10:00,149.7,149.74,149.64,149.72,4078.0,129.152,129.1865,129.1002,129.1693,4078.0
2019-08-30 14:15:00,149.73,149.88,149.7,149.79,2761.0,129.1779,129.3073,129.152,129.2297,2761.0
2019-08-30 14:20:00,149.79,149.79,149.7,149.76,3705.0,129.2297,129.2297,129.152,129.2038,3705.0
2019-08-30 14:25:00,149.75,149.78,149.7,149.74,2626.0,129.1951,129.221,129.152,129.1865,2626.0
2019-08-30 14:30:00,149.74,149.79,149.59,149.59,4650.0,129.1865,129.2297,129.0571,129.0571,4650.0
2019-08-30 14:35:00,149.56,149.56,149.37,149.47,3946.0,129.0312,129.0312,128.8673,128.9536,3946.0
2019-08-30 14:40:00,149.43,149.44,149.29,149.42,6377.0,128.9191,128.9277,128.7983,128.9104,6377.0
2019-08-30 14:45:00,149.38,149.38,149.19,149.29,2865.0,128.8759,128.8759,128.712,128.7983,2865.0
2019-08-30 14:50:00,149.28,149.36,149.06,149.17,3800.0,128.7897,128.8587,128.5999,128.6948,3800.0
2019-08-30 14:55:00,149.16,149.24,149.07,149.13,2804.0,128.6861,128.7552,128.6085,128.6603,2804.0
2019-08-30 15:00:00,149.17,149.21,148.95,149.09,5056.0,128.6948,128.7293,128.505,128.6257,5056.0
2019-08-30 15:05:00,149.15,149.18,149.1,149.17,2988.0,128.6775,128.7034,128.6344,128.6948,2988.0
2019-08-30 15:10:00,149.17,149.17,149.05,149.12,5059.0,128.6948,128.6948,128.5912,128.6516,5059.0
2019-08-30 15:15:00,149.11,149.11,148.91,148.94,3947.0,128.643,128.643,128.4704,128.4963,3947.0
2019-08-30 15:20:00,148.95,148.96,148.75,148.89,10912.0,128.505,128.5136,128.3324,128.4532,10912.0
2019-08-30 15:25:00,148.93,149.23,148.91,149.2,6437.0,128.4877,128.7465,128.4704,128.7206,6437.0
2019-08-30 15:30:00,149.2,149.37,149.17,149.33,5009.0,128.7206,128.8673,128.6948,128.8328,5009.0
2019-08-30 15:35:00,149.35,149.36,149.11,149.13,13012.0,128.8501,128.8587,128.643,128.6603,13012.0
2019-08-30 15:40:00,149.14,149.2,149.1,149.17,8300.0,128.6689,128.7206,128.6344,128.6948,8300.0
2019-08-30 15:45:00,149.18,149.26,149.1,149.18,13432.0,128.7034,128.7724,128.6344,128.7034,13432.0
2019-08-30 15:50:00,149.24,149.34,149.14,149.19,26480.0,128.7552,128.8414,128.6689,128.712,26480.0
2019-08-30 15:55:00,149.22,149.52,149.2,149.21,59805.0,128.7379,128.9967,128.7206,128.7293,59805.0
2019-09-03 09:30:00,147.62,147.78,146.26,146.74,35235.0,127.3575,127.4956,126.1842,126.5983,35235.0
2019-09-03 09:35:00,146.7,147.38,146.69,146.96,5664.0,126.5638,127.1505,126.5552,126.7881,5664.0
2019-09-03 09:40:00,146.96,147.09,146.52,147.07,4760.0,126.7881,126.9003,126.4085,126.883,4760.0
2019-09-03 09:45:00,147.16,147.5,147.16,147.46,16205.0,126.9607,127.254,126.9607,127.2195,16205.0
2019-09-03 09:50:00,147.55,148.22,147.54,148.21,15673.0,127.2971,127.8752,127.2885,127.8665,15673.0
2019-09-03 09:55:00,148.21,148.21,147.66,147.66,11853.0,127.8665,127.8665,127.392,127.392,11853.0
2019-09-03 10:00:00,147.63,147.65,145.41,145.5,40162.0,127.3661,127.3834,125.4509,125.5285,40162.0
2019-09-03 10:05:00,145.61,146.03,145.25,145.8,10099.0,125.6234,125.9858,125.3128,125.7873,10099.0
2019-09-03 10:10:00,145.75,145.84,145.46,145.46,6404.0,125.7442,125.8218,125.494,125.494,6404.0
2019-09-03 10:15:00,145.38,145.63,145.34,145.44,8036.0,125.425,125.6407,125.3905,125.4767,8036.0
2019-09-03 10:20:00,145.42,145.51,145.19,145.2,6229.0,125.4595,125.5371,125.2611,125.2697,6229.0
2019-09-03 10:25:00,145.15,145.52,144.85,145.48,7389.0,125.2265,125.5458,124.9677,125.5113,7389.0
2019-09-03 10:30:00,145.43,145.43,144.92,145.09,8173.0,125.4681,125.4681,125.0281,125.1748,8173.0
2019-09-03 10:35:00,145.08,145.23,144.89,145.21,9819.0,125.1662,125.2956,125.0022,125.2783,9819.0
2019-09-03 10:40:00,145.23,145.8,145.17,145.3,8194.0,125.2956,125.7873,125.2438,125.356,8194.0
2019-09-03 10:45:00,145.27,145.4,145.0,145.23,6477.0,125.3301,125.4422,125.0971,125.2956,6477.0
2019-09-03 10:50:00,145.17,145.54,145.14,145.34,14289.0,125.2438,125.563,125.2179,125.3905,14289.0
2019-09-03 10:55:00,145.41,145.42,145.06,145.25,11922.0,125.4509,125.4595,125.1489,125.3128,11922.0
2019-09-03 11:00:00,145.24,145.28,145.08,145.11,10207.0,125.3042,125.3387,125.1662,125.192,10207.0
2019-09-03 11:05:00,145.13,145.15,144.91,144.92,6009.0,125.2093,125.2265,125.0195,125.0281,6009.0
2019-09-03 11:10:00,144.85,144.92,144.12,144.33,20049.0,124.9677,125.0281,124.3379,124.5191,20049.0
2019-09-03 11:15:00,144.3,144.64,144.26,144.64,10770.0,124.4932,124.7866,124.4587,124.7866,10770.0
2019-09-03 11:20:00,144.64,145.02,144.64,144.89,7920.0,124.7866,125.1144,124.7866,125.0022,7920.0
2019-09-03 11:25:00,144.94,145.26,144.9,145.02,9019.0,125.0454,125.3215,125.0109,125.1144,9019.0
2019-09-03 11:30:00,145.08,145.31,145.0,145.22,7257.0,125.1662,125.3646,125.0971,125.2869,7257.0
2019-09-03 11:35:00,145.25,145.45,145.16,145.38,6322.0,125.3128,125.4854,125.2352,125.425,6322.0
2019-09-03 11:40:00,145.33,145.37,145.2,145.3,4067.0,125.3818,125.4164,125.2697,125.356,4067.0
2019-09-03 11:45:00,145.3,145.52,144.98,145.52,5201.0,125.356,125.5458,125.0799,125.5458,5201.0
2019-09-03 11:50:00,145.45,145.45,145.07,145.14,2946.0,125.4854,125.4854,125.1575,125.2179,2946.0
2019-09-03 11:55:00,145.07,145.3,145.05,145.05,8405.0,125.1575,125.356,125.1403,125.1403,8405.0
2019-09-03 12:00:00,145.04,145.19,144.99,145.19,4737.0,125.1316,125.2611,125.0885,125.2611,4737.0
2019-09-03 12:05:00,145.24,145.35,145.08,145.11,5428.0,125.3042,125.3991,125.1662,125.192,5428.0
2019-09-03 12:10:00,145.14,145.19,145.07,145.1,22700.0,125.2179,125.2611,125.1575,125.1834,22700.0
2019-09-03 12:15:00,145.08,145.19,144.94,145.13,4488.0,125.1662,125.2611,125.0454,125.2093,4488.0
2019-09-03 12:20:00,145.17,145.21,144.97,145.05,3628.0,125.2438,125.2783,125.0713,125.1403,3628.0
2019-09-03 12:25:00,145.06,145.06,144.84,144.89,3768.0,125.1489,125.1489,124.9591,125.0022,3768.0
2019-09-03 12:30:00,144.84,144.92,144.72,144.8,6615.0,124.9591,125.0281,124.8556,124.9246,6615.0
2019-09-03 12:35:00,144.84,144.86,144.71,144.82,2670.0,124.9591,124.9764,124.8469,124.9418,2670.0
2019-09-03 12:40:00,144.77,145.0,144.72,144.83,9226.0,124.8987,125.0971,124.8556,124.9505,9226.0
2019-09-03 12:45:00,144.83,145.17,144.83,145.12,6254.0,124.9505,125.2438,124.9505,125.2007,6254.0
2019-09-03 12:50:00,145.08,145.15,144.93,144.95,6490.0,125.1662,125.2265,125.0367,125.054,6490.0
2019-09-03 12:55:00,144.94,144.98,144.84,144.86,5000.0,125.0454,125.0799,124.9591,124.9764,5000.0
2019-09-03 13:00:00,144.84,144.99,144.74,144.75,10348.0,124.9591,125.0885,124.8728,124.8815,10348.0
2019-09-03 13:05:00,144.76,144.81,144.7,144.76,3300.0,124.8901,124.9332,124.8383,124.8901,3300.0
2019-09-03 13:10:00,144.74,144.79,144.66,144.78,2800.0,124.8728,124.916,124.8038,124.9073,2800.0
2019-09-03 13:15:00,144.71,144.73,144.64,144.64,1608.0,124.8469,124.8642,124.7866,124.7866,1608.0
2019-09-03 13:20:00,144.6,144.66,144.51,144.61,4539.0,124.752,124.8038,124.6744,124.7607,4539.0
2019-09-03 13:25:00,144.64,144.65,144.56,144.64,3601.0,124.7866,124.7952,124.7175,124.7866,3601.0
2019-09-03 13:30:00,144.6,144.81,144.59,144.61,3378.0,124.752,124.9332,124.7434,124.7607,3378.0
2019-09-03 13:35:00,144.61,144.61,144.48,144.48,5501.0,124.7607,124.7607,124.6485,124.6485,5501.0
2019-09-03 13:40:00,144.5,144.54,144.38,144.49,7338.0,124.6658,124.7003,124.5622,124.6571,7338.0
2019-09-03 13:45:00,144.53,144.71,144.39,144.71,7359.0,124.6917,124.8469,124.5709,124.8469,7359.0
2019-09-03 13:50:00,144.74,144.74,144.47,144.51,1953.0,124.8728,124.8728,124.6399,124.6744,1953.0
2019-09-03 13:55:00,144.56,144.6,144.52,144.52,2954.0,124.7175,124.752,124.683,124.683,2954.0
2019-09-03 14:00:00,144.52,144.97,144.51,144.91,7997.0,124.683,125.0713,124.6744,125.0195,7997.0
2019-09-03 14:05:00,144.91,145.04,144.82,144.82,18226.0,125.0195,125.1316,124.9418,124.9418,18226.0
2019-09-03 14:10:00,144.89,145.02,144.86,144.96,4068.0,125.0022,125.1144,124.9764,125.0626,4068.0
2019-09-03 14:15:00,144.92,144.95,144.72,144.72,5765.0,125.0281,125.054,124.8556,124.8556,5765.0
2019-09-03 14:20:00,144.71,144.91,144.69,144.75,12007.0,124.8469,125.0195,124.8297,124.8815,12007.0
2019-09-03 14:25:00,144.69,144.76,144.57,144.75,4883.0,124.8297,124.8901,124.7262,124.8815,4883.0
2019-09-03 14:30:00,144.71,144.82,144.71,144.8,8257.0,124.8469,124.9418,124.8469,124.9246,8257.0
2019-09-03 14:35:00,144.84,144.99,144.83,144.9,17614.0,124.9591,125.0885,124.9505,125.0109,17614.0
2019-09-03 14:40:00,144.89,145.0,144.85,144.98,6849.0,125.0022,125.0971,124.9677,125.0799,6849.0
2019-09-03 14:45:00,144.95,145.06,144.9,144.99,6938.0,125.054,125.1489,125.0109,125.0885,6938.0
2019-09-03 14:50:00,144.99,145.07,144.95,145.01,5109.0,125.0885,125.1575,125.054,125.1058,5109.0
2019-09-03 14:55:00,145.05,145.1,144.98,145.1,6338.0,125.1403,125.1834,125.0799,125.1834,6338.0
2019-09-03 15:00:00,145.14,145.21,145.03,145.05,6120.0,125.2179,125.2783,125.123,125.1403,6120.0
2019-09-03 15:05:00,145.01,145.19,145.0,145.15,6679.0,125.1058,125.2611,125.0971,125.2265,6679.0
2019-09-03 15:10:00,145.15,145.45,145.06,145.28,25584.0,125.2265,125.4854,125.1489,125.3387,25584.0
2019-09-03 15:15:00,145.3,145.5,145.24,145.5,7745.0,125.356,125.5285,125.3042,125.5285,7745.0
2019-09-03 15:20:00,145.5,145.57,145.48,145.5,6369.0,125.5285,125.5889,125.5113,125.5285,6369.0
2019-09-03 15:25:00,145.51,145.52,145.44,145.52,6732.0,125.5371,125.5458,125.4767,125.5458,6732.0
2019-09-03 15:30:00,145.54,145.67,145.46,145.6,11461.0,125.563,125.6752,125.494,125.6148,11461.0
2019-09-03 15:35:00,145.62,145.79,145.59,145.74,7534.0,125.632,125.7787,125.6062,125.7356,7534.0
2019-09-03 15:40:00,145.77,145.77,145.65,145.72,8898.0,125.7614,125.7614,125.6579,125.7183,8898.0
2019-09-03 15:45:00,145.73,145.88,145.6,145.6,22907.0,125.7269,125.8563,125.6148,125.6148,22907.0
2019-09-03 15:50:00,145.62,145.79,145.58,145.69,34176.0,125.632,125.7787,125.5975,125.6924,34176.0
2019-09-03 15:55:00,145.66,145.99,145.49,145.9,64670.0,125.6665,125.9513,125.5199,125.8736,64670.0
2019-09-04 09:30:00,148.0,148.69,147.72,148.24,23470.0,127.6854,128.2806,127.4438,127.8924,23470.0
2019-09-04 09:35:00,148.38,148.53,148.04,148.24,7194.0,128.0132,128.1426,127.7199,127.8924,7194.0
2019-09-04 09:40:00,148.14,148.39,147.86,147.97,9000.0,127.8061,128.0218,127.5646,127.6595,9000.0
2019-09-04 09:45:00,148.08,148.47,147.98,148.09,7437.0,127.7544,128.0908,127.6681,127.763,7437.0
2019-09-04 09:50:00,148.01,148.04,147.59,147.87,4752.0,127.694,127.7199,127.3316,127.5732,4752.0
2019-09-04 09:55:00,147.84,148.2,147.79,148.08,5398.0,127.5473,127.8579,127.5042,127.7544,5398.0
2019-09-04 10:00:00,148.08,148.38,148.02,148.02,11126.0,127.7544,128.0132,127.7026,127.7026,11126.0
2019-09-04 10:05:00,148.14,148.28,147.84,148.06,7277.0,127.8061,127.9269,127.5473,127.7371,7277.0
2019-09-04 10:10:00,148.04,148.11,147.66,147.69,6850.0,127.7199,127.7803,127.392,127.4179,6850.0
2019-09-04 10:15:00,147.72,147.84,147.62,147.71,7887.0,127.4438,127.5473,127.3575,127.4352,7887.0
2019-09-04 10:20:00,147.75,147.84,147.57,147.57,8420.0,127.4697,127.5473,127.3144,127.3144,8420.0
2019-09-04 10:25:00,147.54,147.71,147.5,147.58,8802.0,127.2885,127.4352,127.254,127.323,8802.0
2019-09-04 10:30:00,147.61,148.55,147.58,148.47,10533.0,127.3489,128.1599,127.323,128.0908,10533.0
2019-09-04 10:35:00,148.48,148.53,148.31,148.33,4132.0,128.0995,128.1426,127.9528,127.9701,4132.0
2019-09-04 10:40:00,148.36,148.38,148.24,148.24,5229.0,127.9959,128.0132,127.8924,127.8924,5229.0
2019-09-04 10:45:00,148.23,148.3,148.1,148.24,3787.0,127.8838,127.9442,127.7716,127.8924,3787.0
2019-09-04 10:50:00,148.27,148.54,148.23,148.5,3242.0,127.9183,128.1512,127.8838,128.1167,3242.0
2019-09-04 10:55:00,148.46,148.54,148.39,148.46,7347.0,128.0822,128.1512,128.0218,128.0822,7347.0
2019-09-04 11:00:00,148.47,148.52,148.3,148.3,9492.0,128.0908,128.134,127.9442,127.9442,9492.0
2019-09-04 11:05:00,148.22,148.23,148.02,148.02,5906.0,127.8752,127.8838,127.7026,127.7026,5906.0
2019-09-04 11:10:00,148.01,148.13,147.97,148.02,8752.0,127.694,127.7975,127.6595,127.7026,8752.0
2019-09-04 11:15:00,148.02,148.36,148.02,148.27,4062.0,127.7026,127.9959,127.7026,127.9183,4062.0
2019-09-04 11:20:00,148.18,148.24,148.08,148.21,4178.0,127.8406,127.8924,127.7544,127.8665,4178.0
2019-09-04 11:25:00,148.18,148.27,148.04,148.16,3616.0,127.8406,127.9183,127.7199,127.8234,3616.0
2019-09-04 11:30:00,148.15,148.36,148.12,148.31,16435.0,127.8148,127.9959,127.7889,127.9528,16435.0
2019-09-04 11:35:00,148.31,148.34,148.1,148.18,3500.0,127.9528,127.9787,127.7716,127.8406,3500.0
2019-09-04 11:40:00,148.11,148.36,148.11,148.27,5002.0,127.7803,127.9959,127.7803,127.9183,5002.0
2019-09-04 11:45:00,148.26,148.29,148.15,148.22,5154.0,127.9097,127.9355,127.8148,127.8752,5154.0
2019-09-04 11:50:00,148.2,148.31,148.07,148.23,3400.0,127.8579,127.9528,127.7457,127.8838,3400.0
2019-09-04 11:55:00,148.13,148.25,148.08,148.21,1752.0,127.7975,127.901,127.7544,127.8665,1752.0
2019-09-04 12:00:00,148.25,148.3,148.19,148.29,2120.0,127.901,127.9442,127.8493,127.9355,2120.0
2019-09-04 12:05:00,148.31,148.31,148.09,148.14,3394.0,127.9528,127.9528,127.763,127.8061,3394.0
2019-09-04 12:10:00,148.15,148.29,148.04,148.24,3924.0,127.8148,127.9355,127.7199,127.8924,3924.0
2019-09-04 12:15:00,148.24,148.24,148.01,148.11,2863.0,127.8924,127.8924,127.694,127.7803,2863.0
2019-09-04 12:20:00,148.13,148.18,148.13,148.16,2000.0,127.7975,127.8406,127.7975,127.8234,2000.0
2019-09-04 12:25:00,148.2,148.24,148.17,148.22,1618.0,127.8579,127.8924,127.832,127.8752,1618.0
2019-09-04 12:30:00,148.2,148.34,148.2,148.26,4529.0,127.8579,127.9787,127.8579,127.9097,4529.0
2019-09-04 12:35:00,148.25,148.41,148.25,148.37,1718.0,127.901,128.0391,127.901,128.0046,1718.0
2019-09-04 12:40:00,148.32,148.38,148.22,148.27,11719.0,127.9614,128.0132,127.8752,127.9183,11719.0
2019-09-04 12:45:00,148.3,148.47,148.27,148.47,7132.0,127.9442,128.0908,127.9183,128.0908,7132.0
2019-09-04 12:50:00,148.37,148.5,148.37,148.43,1000.0,128.0046,128.1167,128.0046,128.0563,1000.0
2019-09-04 12:55:00,148.44,148.55,148.44,148.52,2676.0,128.065,128.1599,128.065,128.134,2676.0
2019-09-04 13:00:00,148.47,148.61,148.47,148.55,2000.0,128.0908,128.2116,128.0908,128.1599,2000.0
2019-09-04 13:05:00,148.45,148.53,148.42,148.52,3668.0,128.0736,128.1426,128.0477,128.134,3668.0
2019-09-04 13:10:00,148.49,148.54,148.46,148.54,2000.0,128.1081,128.1512,128.0822,128.1512,2000.0
2019-09-04 13:15:00,148.52,148.61,148.49,148.56,2758.0,128.134,128.2116,128.1081,128.1685,2758.0
2019-09-04 13:20:00,148.56,148.7,148.54,148.7,3101.0,128.1685,128.2893,128.1512,128.2893,3101.0
2019-09-04 13:25:00,148.66,148.75,148.65,148.74,2304.0,128.2548,128.3324,128.2461,128.3238,2304.0
2019-09-04 13:30:00,148.75,148.91,148.68,148.71,3605.0,128.3324,128.4704,128.272,128.2979,3605.0
2019-09-04 13:35:00,148.66,148.66,148.51,148.55,900.0,128.2548,128.2548,128.1254,128.1599,900.0
2019-09-04 13:40:00,148.55,148.55,148.39,148.46,2970.0,128.1599,128.1599,128.0218,128.0822,2970.0
2019-09-04 13:45:00,148.47,148.5,148.26,148.34,3380.0,128.0908,128.1167,127.9097,127.9787,3380.0
2019-09-04 13:50:00,148.36,148.41,148.28,148.38,7787.0,127.9959,128.0391,127.9269,128.0132,7787.0
2019-09-04 13:55:00,148.36,148.5,148.36,148.44,3203.0,127.9959,128.1167,127.9959,128.065,3203.0
2019-09-04 14:00:00,148.43,148.69,148.43,148.67,4072.0,128.0563,128.2806,128.0563,128.2634,4072.0
2019-09-04 14:05:00,148.66,148.66,148.54,148.55,1928.0,128.2548,128.2548,128.1512,128.1599,1928.0
2019-09-04 14:10:00,148.57,148.65,148.5,148.65,1921.0,128.1771,128.2461,128.1167,128.2461,1921.0
2019-09-04 14:15:00,148.67,148.7,148.59,148.64,4502.0,128.2634,128.2893,128.1944,128.2375,4502.0
2019-09-04 14:20:00,148.66,148.7,148.51,148.51,3355.0,128.2548,128.2893,128.1254,128.1254,3355.0
2019-09-04 14:25:00,148.56,148.66,148.56,148.62,3615.0,128.1685,128.2548,128.1685,128.2203,3615.0
2019-09-04 14:30:00,148.67,148.83,148.63,148.79,5901.0,128.2634,128.4014,128.2289,128.3669,5901.0
2019-09-04 14:35:00,148.8,148.84,148.77,148.83,2175.0,128.3755,128.4101,128.3497,128.4014,2175.0
2019-09-04 14:40:00,148.84,148.94,148.84,148.89,2500.0,128.4101,128.4963,128.4101,128.4532,2500.0
2019-09-04 14:45:00,148.79,148.93,148.78,148.85,4813.0,128.3669,128.4877,128.3583,128.4187,4813.0
2019-09-04 14:50:00,148.86,149.09,148.81,148.98,7011.0,128.4273,128.6257,128.3842,128.5308,7011.0
2019-09-04 14:55:00,148.98,149.01,148.88,148.91,3414.0,128.5308,128.5567,128.4446,128.4704,3414.0
2019-09-04 15:00:00,148.92,149.09,148.92,149.06,5253.0,128.4791,128.6257,128.4791,128.5999,5253.0
2019-09-04 15:05:00,149.06,149.09,148.97,148.99,5024.0,128.5999,128.6257,128.5222,128.5395,5024.0
2019-09-04 15:10:00,148.96,149.01,148.86,149.01,5179.0,128.5136,128.5567,128.4273,128.5567,5179.0
2019-09-04 15:15:00,149.05,149.05,148.89,148.92,3053.0,128.5912,128.5912,128.4532,128.4791,3053.0
2019-09-04 15:20:00,148.88,149.07,148.86,149.07,6977.0,128.4446,128.6085,128.4273,128.6085,6977.0
2019-09-04 15:25:00,149.1,149.1,148.86,149.06,7086.0,128.6344,128.6344,128.4273,128.5999,7086.0
2019-09-04 15:30:00,149.07,149.15,148.99,148.99,6513.0,128.6085,128.6775,128.5395,128.5395,6513.0
2019-09-04 15:35:00,148.97,149.03,148.93,149.0,10020.0,128.5222,128.574,128.4877,128.5481,10020.0
2019-09-04 15:40:00,149.01,149.08,148.98,149.02,12289.0,128.5567,128.6171,128.5308,128.5653,12289.0
2019-09-04 15:45:00,148.99,149.07,148.91,149.02,19332.0,128.5395,128.6085,128.4704,128.5653,19332.0
2019-09-04 15:50:00,148.99,149.03,148.86,148.89,18813.0,128.5395,128.574,128.4273,128.4532,18813.0
2019-09-04 15:55:00,148.89,149.0,148.81,148.99,48953.0,128.4532,128.5481,128.3842,128.5395,48953.0
2019-09-05 09:30:00,151.06,151.77,150.55,151.53,32183.0,130.3253,130.9379,129.8853,130.7308,32183.0
2019-09-05 09:35:00,151.69,152.5,151.69,152.16,18698.0,130.8689,131.5677,130.8689,131.2743,18698.0
2019-09-05 09:40:00,152.37,153.1,152.2,152.79,37108.0,131.4555,132.0853,131.3089,131.8179,37108.0
2019-09-05 09:45:00,152.74,153.2,152.66,152.82,42392.0,131.7747,132.1716,131.7057,131.8438,42392.0
2019-09-05 09:50:00,152.91,153.77,152.77,153.77,55347.0,131.9214,132.6634,131.8006,132.6634,55347.0
2019-09-05 09:55:00,153.67,153.88,153.42,153.42,17370.0,132.5771,132.7583,132.3614,132.3614,17370.0
2019-09-05 10:00:00,153.45,154.61,153.45,154.43,36961.0,132.3873,133.3881,132.3873,133.2328,36961.0
2019-09-05 10:05:00,154.37,154.75,154.18,154.58,30667.0,133.181,133.5088,133.0171,133.3622,30667.0
2019-09-05 10:10:00,154.58,155.27,154.58,155.06,23761.0,133.3622,133.9575,133.3622,133.7763,23761.0
2019-09-05 10:15:00,155.06,155.65,155.06,155.51,13809.0,133.7763,134.2853,133.7763,134.1645,13809.0
2019-09-05 10:20:00,155.59,155.75,155.38,155.39,13642.0,134.2335,134.3716,134.0524,134.061,13642.0
2019-09-05 10:25:00,155.37,155.4,154.97,155.17,15165.0,134.0437,134.0696,133.6986,133.8712,15165.0
2019-09-05 10:30:00,155.2,155.58,155.09,155.58,9462.0,133.8971,134.2249,133.8022,134.2249,9462.0
2019-09-05 10:35:00,155.56,156.0,155.46,155.87,13686.0,134.2077,134.5873,134.1214,134.4751,13686.0
2019-09-05 10:40:00,155.88,156.1,155.74,155.85,17083.0,134.4837,134.6735,134.363,134.4579,17083.0
2019-09-05 10:45:00,155.86,156.16,155.86,155.96,25397.0,134.4665,134.7253,134.4665,134.5528,25397.0
2019-09-05 10:50:00,155.9,156.03,155.79,155.84,12052.0,134.501,134.6131,134.4061,134.4492,12052.0
2019-09-05 10:55:00,155.72,155.76,155.24,155.29,10024.0,134.3457,134.3802,133.9316,133.9747,10024.0
2019-09-05 11:00:00,155.3,155.79,155.3,155.78,6738.0,133.9833,134.4061,133.9833,134.3975,6738.0
2019-09-05 11:05:00,155.79,155.94,155.64,155.75,7790.0,134.4061,134.5355,134.2767,134.3716,7790.0
2019-09-05 11:10:00,155.83,155.95,155.67,155.83,4400.0,134.4406,134.5441,134.3026,134.4406,4400.0
2019-09-05 11:15:00,155.74,155.74,155.52,155.68,9137.0,134.363,134.363,134.1732,134.3112,9137.0
2019-09-05 11:20:00,155.67,155.75,155.54,155.62,10888.0,134.3026,134.3716,134.1904,134.2594,10888.0
2019-09-05 11:25:00,155.61,155.82,155.59,155.75,9165.0,134.2508,134.432,134.2335,134.3716,9165.0
2019-09-05 11:30:00,155.74,155.8,155.29,155.34,18930.0,134.363,134.4147,133.9747,134.0179,18930.0
2019-09-05 11:35:00,155.34,155.5,155.19,155.25,10395.0,134.0179,134.1559,133.8884,133.9402,10395.0
2019-09-05 11:40:00,155.21,155.33,155.16,155.29,6080.0,133.9057,134.0092,133.8626,133.9747,6080.0
2019-09-05 11:45:00,155.3,155.3,155.0,155.09,5972.0,133.9833,133.9833,133.7245,133.8022,5972.0
2019-09-05 11:50:00,155.04,155.14,154.9,155.0,11086.0,133.759,133.8453,133.6383,133.7245,11086.0
2019-09-05 11:55:00,154.98,155.03,154.91,154.94,5350.0,133.7073,133.7504,133.6469,133.6728,5350.0
2019-09-05 12:00:00,154.93,155.0,154.84,154.92,10842.0,133.6641,133.7245,133.5865,133.6555,10842.0
2019-09-05 12:05:00,154.94,155.1,154.94,155.09,5219.0,133.6728,133.8108,133.6728,133.8022,5219.0
2019-09-05 12:10:00,155.06,155.21,155.06,155.13,3297.0,133.7763,133.9057,133.7763,133.8367,3297.0
2019-09-05 12:15:00,155.11,155.19,154.95,155.08,4750.0,133.8194,133.8884,133.6814,133.7935,4750.0
2019-09-05 12:20:00,155.12,155.25,154.97,155.22,14104.0,133.8281,133.9402,133.6986,133.9143,14104.0
2019-09-05 12:25:00,155.27,155.27,155.16,155.2,4422.0,133.9575,133.9575,133.8626,133.8971,4422.0
2019-09-05 12:30:00,155.16,155.17,155.05,155.09,4507.0,133.8626,133.8712,133.7677,133.8022,4507.0
2019-09-05 12:35:00,155.06,155.37,155.02,155.37,7267.0,133.7763,134.0437,133.7418,134.0437,7267.0
2019-09-05 12:40:00,155.35,155.46,155.3,155.44,7044.0,134.0265,134.1214,133.9833,134.1041,7044.0
2019-09-05 12:45:00,155.42,155.52,155.26,155.29,10011.0,134.0869,134.1732,133.9488,133.9747,10011.0
2019-09-05 12:50:00,155.28,155.48,155.25,155.3,5026.0,133.9661,134.1386,133.9402,133.9833,5026.0
2019-09-05 12:55:00,155.31,155.49,155.24,155.47,6385.0,133.992,134.1473,133.9316,134.13,6385.0
2019-09-05 13:00:00,155.47,155.68,155.42,155.57,17171.0,134.13,134.3112,134.0869,134.2163,17171.0
2019-09-05 13:05:00,155.6,155.61,155.25,155.44,4403.0,134.2422,134.2508,133.9402,134.1041,4403.0
2019-09-05 13:10:00,155.44,155.61,155.39,155.45,3800.0,134.1041,134.2508,134.061,134.1128,3800.0
2019-09-05 13:15:00,155.45,155.52,155.4,155.48,1701.0,134.1128,134.1732,134.0696,134.1386,1701.0
2019-09-05 13:20:00,155.51,155.75,155.49,155.71,6843.0,134.1645,134.3716,134.1473,134.3371,6843.0
2019-09-05 13:25:00,155.66,155.79,155.58,155.69,13077.0,134.2939,134.4061,134.2249,134.3198,13077.0
2019-09-05 13:30:00,155.72,155.79,155.66,155.73,6744.0,134.3457,134.4061,134.2939,134.3543,6744.0
2019-09-05 13:35:00,155.68,155.73,155.64,155.67,5005.0,134.3112,134.3543,134.2767,134.3026,5005.0
2019-09-05 13:40:00,155.69,155.69,155.59,155.61,3083.0,134.3198,134.3198,134.2335,134.2508,3083.0
2019-09-05 13:45:00,155.65,155.71,155.47,155.53,9520.0,134.2853,134.3371,134.13,134.1818,9520.0
2019-09-05 13:50:00,155.55,155.71,155.54,155.71,3603.0,134.199,134.3371,134.1904,134.3371,3603.0
2019-09-05 13:55:00,155.67,155.82,155.66,155.79,6749.0,134.3026,134.432,134.2939,134.4061,6749.0
2019-09-05 14:00:00,155.8,155.8,155.49,155.53,6199.0,134.4147,134.4147,134.1473,134.1818,6199.0
2019-09-05 14:05:00,155.5,155.64,155.44,155.64,6607.0,134.1559,134.2767,134.1041,134.2767,6607.0
2019-09-05 14:10:00,155.64,155.7,155.57,155.7,7165.0,134.2767,134.3284,134.2163,134.3284,7165.0
2019-09-05 14:15:00,155.66,155.77,155.65,155.66,4849.0,134.2939,134.3888,134.2853,134.2939,4849.0
2019-09-05 14:20:00,155.62,155.63,155.18,155.23,11596.0,134.2594,134.2681,133.8798,133.923,11596.0
2019-09-05 14:25:00,155.25,155.56,155.25,155.49,3080.0,133.9402,134.2077,133.9402,134.1473,3080.0
2019-09-05 14:30:00,155.47,155.58,155.42,155.5,5991.0,134.13,134.2249,134.0869,134.1559,5991.0
2019-09-05 14:35:00,155.43,155.44,155.19,155.23,7130.0,134.0955,134.1041,133.8884,133.923,7130.0
2019-09-05 14:40:00,155.19,155.3,155.17,155.29,3327.0,133.8884,133.9833,133.8712,133.9747,3327.0
2019-09-05 14:45:00,155.3,155.44,155.28,155.39,5048.0,133.9833,134.1041,133.9661,134.061,5048.0
2019-09-05 14:50:00,155.33,155.54,155.31,155.48,5577.0,134.0092,134.1904,133.992,134.1386,5577.0
2019-09-05 14:55:00,155.41,155.66,155.41,155.56,6328.0,134.0783,134.2939,134.0783,134.2077,6328.0
2019-09-05 15:00:00,155.57,155.74,155.4,155.42,7370.0,134.2163,134.363,134.0696,134.0869,7370.0
2019-09-05 15:05:00,155.44,155.44,155.35,155.42,2806.0,134.1041,134.1041,134.0265,134.0869,2806.0
2019-09-05 15:10:00,155.43,155.53,155.42,155.46,5682.0,134.0955,134.1818,134.0869,134.1214,5682.0
2019-09-05 15:15:00,155.47,155.52,155.46,155.52,5387.0,134.13,134.1732,134.1214,134.1732,5387.0
2019-09-05 15:20:00,155.53,155.56,155.47,155.49,5862.0,134.1818,134.2077,134.13,134.1473,5862.0
2019-09-05 15:25:00,155.49,155.6,155.43,155.55,11285.0,134.1473,134.2422,134.0955,134.199,11285.0
2019-09-05 15:30:00,155.53,155.54,155.42,155.47,10240.0,134.1818,134.1904,134.0869,134.13,10240.0
2019-09-05 15:35:00,155.45,155.47,155.3,155.33,11519.0,134.1128,134.13,133.9833,134.0092,11519.0
2019-09-05 15:40:00,155.33,155.48,155.33,155.41,16532.0,134.0092,134.1386,134.0092,134.0783,16532.0
2019-09-05 15:45:00,155.39,155.39,155.02,155.11,16947.0,134.061,134.061,133.7418,133.8194,16947.0
2019-09-05 15:50:00,155.09,155.1,154.92,154.96,34241.0,133.8022,133.8108,133.6555,133.69,34241.0
2019-09-05 15:55:00,154.97,154.99,154.58,154.7,65145.0,133.6986,133.7159,133.3622,133.4657,65145.0
2019-09-06 09:30:00,155.01,155.78,154.52,154.52,31787.0,133.7332,134.3975,133.3104,133.3104,31787.0
2019-09-06 09:35:00,154.52,154.71,153.87,154.71,6159.0,133.3104,133.4743,132.7496,133.4743,6159.0
2019-09-06 09:40:00,154.72,154.73,153.96,154.03,6325.0,133.483,133.4916,132.8273,132.8877,6325.0
2019-09-06 09:45:00,154.13,155.05,154.06,155.0,7180.0,132.9739,133.7677,132.9136,133.7245,7180.0
2019-09-06 09:50:00,155.18,155.63,155.15,155.63,13587.0,133.8798,134.2681,133.8539,134.2681,13587.0
2019-09-06 09:55:00,155.58,155.6,155.0,155.06,12482.0,134.2249,134.2422,133.7245,133.7763,12482.0
2019-09-06 10:00:00,155.13,155.44,155.12,155.28,10674.0,133.8367,134.1041,133.8281,133.9661,10674.0
2019-09-06 10:05:00,155.33,155.48,154.99,155.09,10575.0,134.0092,134.1386,133.7159,133.8022,10575.0
2019-09-06 10:10:00,155.22,155.64,155.11,155.56,8042.0,133.9143,134.2767,133.8194,134.2077,8042.0
2019-09-06 10:15:00,155.5,155.58,155.33,155.37,5142.0,134.1559,134.2249,134.0092,134.0437,5142.0
2019-09-06 10:20:00,155.38,155.69,155.3,155.69,5921.0,134.0524,134.3198,133.9833,134.3198,5921.0
2019-09-06 10:25:00,155.67,155.78,155.55,155.78,7183.0,134.3026,134.3975,134.199,134.3975,7183.0
2019-09-06 10:30:00,155.84,155.89,155.57,155.83,5102.0,134.4492,134.4924,134.2163,134.4406,5102.0
2019-09-06 10:35:00,155.8,155.91,155.78,155.79,5354.0,134.4147,134.5096,134.3975,134.4061,5354.0
2019-09-06 10:40:00,155.86,155.94,155.78,155.89,6560.0,134.4665,134.5355,134.3975,134.4924,6560.0
2019-09-06 10:45:00,155.9,156.02,155.88,156.02,6922.0,134.501,134.6045,134.4837,134.6045,6922.0
2019-09-06 10:50:00,156.02,156.02,155.76,155.88,15299.0,134.6045,134.6045,134.3802,134.4837,15299.0
2019-09-06 10:55:00,155.85,155.96,155.77,155.9,7163.0,134.4579,134.5528,134.3888,134.501,7163.0
2019-09-06 11:00:00,155.91,155.91,155.73,155.73,5506.0,134.5096,134.5096,134.3543,134.3543,5506.0
2019-09-06 11:05:00,155.74,155.85,155.73,155.79,2821.0,134.363,134.4579,134.3543,134.4061,2821.0
2019-09-06 11:10:00,155.76,155.95,155.69,155.88,4120.0,134.3802,134.5441,134.3198,134.4837,4120.0
2019-09-06 11:15:00,155.86,156.04,155.81,156.03,7675.0,134.4665,134.6218,134.4233,134.6131,7675.0
2019-09-06 11:20:00,156.0,156.09,155.95,155.99,9609.0,134.5873,134.6649,134.5441,134.5786,9609.0
2019-09-06 11:25:00,155.96,156.11,155.96,155.97,7183.0,134.5528,134.6822,134.5528,134.5614,7183.0
2019-09-06 11:30:00,155.98,156.0,155.76,155.87,5344.0,134.57,134.5873,134.3802,134.4751,5344.0
2019-09-06 11:35:00,155.89,156.0,155.89,155.95,3152.0,134.4924,134.5873,134.4924,134.5441,3152.0
2019-09-06 11:40:00,155.97,156.12,155.97,156.08,4154.0,134.5614,134.6908,134.5614,134.6563,4154.0
2019-09-06 11:45:00,156.08,156.19,156.04,156.08,5156.0,134.6563,134.7512,134.6218,134.6563,5156.0
2019-09-06 11:50:00,156.04,156.05,155.88,155.89,4000.0,134.6218,134.6304,134.4837,134.4924,4000.0
2019-09-06 11:55:00,155.89,155.96,155.8,155.95,3292.0,134.4924,134.5528,134.4147,134.5441,3292.0
2019-09-06 12:00:00,155.95,156.1,155.91,156.1,3800.0,134.5441,134.6735,134.5096,134.6735,3800.0
2019-09-06 12:05:00,156.12,156.14,155.82,155.82,6157.0,134.6908,134.7081,134.432,134.432,6157.0
2019-09-06 12:10:00,155.8,155.85,155.75,155.8,4816.0,134.4147,134.4579,134.3716,134.4147,4816.0
2019-09-06 12:15:00,155.82,155.89,155.75,155.79,4929.0,134.432,134.4924,134.3716,134.4061,4929.0
2019-09-06 12:20:00,155.77,155.79,155.74,155.77,3281.0,134.3888,134.4061,134.363,134.3888,3281.0
2019-09-06 12:25:00,155.8,155.83,155.67,155.69,3659.0,134.4147,134.4406,134.3026,134.3198,3659.0
2019-09-06 12:30:00,155.71,155.73,155.48,155.52,5173.0,134.3371,134.3543,134.1386,134.1732,5173.0
2019-09-06 12:35:00,155.54,155.61,155.47,155.5,3361.0,134.1904,134.2508,134.13,134.1559,3361.0
2019-09-06 12:40:00,155.64,155.64,155.43,155.5,7025.0,134.2767,134.2767,134.0955,134.1559,7025.0
2019-09-06 12:45:00,155.47,155.48,155.29,155.3,8203.0,134.13,134.1386,133.9747,133.9833,8203.0
2019-09-06 12:50:00,155.38,155.44,155.3,155.44,7696.0,134.0524,134.1041,133.9833,134.1041,7696.0
2019-09-06 12:55:00,155.38,155.46,155.35,155.37,3569.0,134.0524,134.1214,134.0265,134.0437,3569.0
2019-09-06 13:00:00,155.4,155.6,155.39,155.59,4046.0,134.0696,134.2422,134.061,134.2335,4046.0
2019-09-06 13:05:00,155.62,155.66,155.53,155.66,10213.0,134.2594,134.2939,134.1818,134.2939,10213.0
2019-09-06 13:10:00,155.65,155.7,155.56,155.57,5511.0,134.2853,134.3284,134.2077,134.2163,5511.0
2019-09-06 13:15:00,155.59,155.62,155.49,155.53,5244.0,134.2335,134.2594,134.1473,134.1818,5244.0
2019-09-06 13:20:00,155.5,155.62,155.47,155.61,7376.0,134.1559,134.2594,134.13,134.2508,7376.0
2019-09-06 13:25:00,155.63,155.64,155.52,155.64,4928.0,134.2681,134.2767,134.1732,134.2767,4928.0
2019-09-06 13:30:00,155.63,155.72,155.52,155.61,4019.0,134.2681,134.3457,134.1732,134.2508,4019.0
2019-09-06 13:35:00,155.6,155.61,155.51,155.55,5377.0,134.2422,134.2508,134.1645,134.199,5377.0
2019-09-06 13:40:00,155.52,155.59,155.48,155.53,3714.0,134.1732,134.2335,134.1386,134.1818,3714.0
2019-09-06 13:45:00,155.52,155.55,155.47,155.48,5457.0,134.1732,134.199,134.13,134.1386,5457.0
2019-09-06 13:50:00,155.48,155.52,155.42,155.52,5442.0,134.1386,134.1732,134.0869,134.1732,5442.0
2019-09-06 13:55:00,155.51,155.71,155.51,155.67,5453.0,134.1645,134.3371,134.1645,134.3026,5453.0
2019-09-06 14:00:00,155.68,155.68,155.45,155.6,6955.0,134.3112,134.3112,134.1128,134.2422,6955.0
2019-09-06 14:05:00,155.56,155.63,155.38,155.47,5443.0,134.2077,134.2681,134.0524,134.13,5443.0
2019-09-06 14:10:00,155.45,155.52,155.22,155.26,13618.0,134.1128,134.1732,133.9143,133.9488,13618.0
2019-09-06 14:15:00,155.27,155.4,155.21,155.37,9489.0,133.9575,134.0696,133.9057,134.0437,9489.0
2019-09-06 14:20:00,155.4,155.44,155.1,155.11,14925.0,134.0696,134.1041,133.8108,133.8194,14925.0
2019-09-06 14:25:00,155.12,155.13,154.93,155.04,16053.0,133.8281,133.8367,133.6641,133.759,16053.0
2019-09-06 14:30:00,155.03,155.14,154.94,155.03,9398.0,133.7504,133.8453,133.6728,133.7504,9398.0
2019-09-06 14:35:00,155.02,155.02,154.9,154.94,7238.0,133.7418,133.7418,133.6383,133.6728,7238.0
2019-09-06 14:40:00,154.9,154.95,154.86,154.87,3903.0,133.6383,133.6814,133.6037,133.6124,3903.0
2019-09-06 14:45:00,154.89,155.0,154.82,154.98,5336.0,133.6296,133.7245,133.5692,133.7073,5336.0
2019-09-06 14:50:00,154.96,154.96,154.82,154.85,4627.0,133.69,133.69,133.5692,133.5951,4627.0
2019-09-06 14:55:00,154.87,154.95,154.86,154.95,3750.0,133.6124,133.6814,133.6037,133.6814,3750.0
2019-09-06 15:00:00,154.95,155.03,154.95,154.97,5687.0,133.6814,133.7504,133.6814,133.6986,5687.0
2019-09-06 15:05:00,154.96,155.03,154.95,155.03,7657.0,133.69,133.7504,133.6814,133.7504,7657.0
2019-09-06 15:10:00,155.02,155.07,155.01,155.07,7137.0,133.7418,133.7849,133.7332,133.7849,7137.0
2019-09-06 15:15:00,155.08,155.08,154.9,154.92,13260.0,133.7935,133.7935,133.6383,133.6555,13260.0
2019-09-06 15:20:00,154.93,155.2,154.93,155.2,9160.0,133.6641,133.8971,133.6641,133.8971,9160.0
2019-09-06 15:25:00,155.22,155.29,155.18,155.25,4828.0,133.9143,133.9747,133.8798,133.9402,4828.0
2019-09-06 15:30:00,155.25,155.32,155.21,155.3,13982.0,133.9402,134.0006,133.9057,133.9833,13982.0
2019-09-06 15:35:00,155.29,155.29,155.1,155.15,12576.0,133.9747,133.9747,133.8108,133.8539,12576.0
2019-09-06 15:40:00,155.16,155.18,155.13,155.14,10690.0,133.8626,133.8798,133.8367,133.8453,10690.0
2019-09-06 15:45:00,155.15,155.15,154.94,155.0,19586.0,133.8539,133.8539,133.6728,133.7245,19586.0
2019-09-06 15:50:00,155.01,155.11,154.88,154.94,32352.0,133.7332,133.8194,133.621,133.6728,32352.0
2019-09-06 15:55:00,154.87,155.12,154.8,154.92,44756.0,133.6124,133.8281,133.552,133.6555,44756.0
2019-09-09 09:30:00,155.32,156.15,155.1,155.5,32711.0,134.0006,134.7167,133.8108,134.1559,32711.0
2019-09-09 09:35:00,155.61,156.81,155.43,156.81,18281.0,134.2508,135.2861,134.0955,135.2861,18281.0
2019-09-09 09:40:00,156.86,157.47,156.78,157.12,28736.0,135.3292,135.8555,135.2602,135.5535,28736.0
2019-09-09 09:45:00,157.06,158.45,156.96,158.45,40602.0,135.5018,136.701,135.4155,136.701,40602.0
2019-09-09 09:50:00,158.36,158.48,157.88,158.07,20105.0,136.6233,136.7269,136.2092,136.3731,20105.0
2019-09-09 09:55:00,158.06,159.08,158.05,159.02,15383.0,136.3645,137.2445,136.3559,137.1927,15383.0
2019-09-09 10:00:00,159.0,159.45,158.86,159.4,43174.0,137.1755,137.5637,137.0547,137.5206,43174.0
2019-09-09 10:05:00,159.34,159.62,159.18,159.58,46433.0,137.4688,137.7104,137.3308,137.6759,46433.0
2019-09-09 10:10:00,159.58,160.19,159.29,159.46,35706.0,137.6759,138.2021,137.4257,137.5723,35706.0
2019-09-09 10:15:00,159.48,159.92,159.41,159.81,10457.0,137.5896,137.9692,137.5292,137.8743,10457.0
2019-09-09 10:20:00,159.88,160.36,159.88,160.36,17413.0,137.9347,138.3488,137.9347,138.3488,17413.0
2019-09-09 10:25:00,160.31,160.53,160.11,160.3,20247.0,138.3057,138.4955,138.1331,138.297,20247.0
2019-09-09 10:30:00,160.31,160.52,160.09,160.32,25425.0,138.3057,138.4868,138.1159,138.3143,25425.0
2019-09-09 10:35:00,160.31,160.38,159.97,160.34,9672.0,138.3057,138.3661,138.0123,138.3316,9672.0
2019-09-09 10:40:00,160.28,160.67,160.28,160.63,15478.0,138.2798,138.6163,138.2798,138.5817,15478.0
2019-09-09 10:45:00,160.67,160.83,160.39,160.71,20659.0,138.6163,138.7543,138.3747,138.6508,20659.0
2019-09-09 10:50:00,160.7,160.94,160.58,160.58,30721.0,138.6421,138.8492,138.5386,138.5386,30721.0
2019-09-09 10:55:00,160.63,160.73,160.53,160.69,10559.0,138.5817,138.668,138.4955,138.6335,10559.0
2019-09-09 11:00:00,160.68,160.68,160.2,160.35,13039.0,138.6249,138.6249,138.2108,138.3402,13039.0
2019-09-09 11:05:00,160.38,160.46,160.3,160.38,8614.0,138.3661,138.4351,138.297,138.3661,8614.0
2019-09-09 11:10:00,160.38,160.72,160.3,160.48,12820.0,138.3661,138.6594,138.297,138.4523,12820.0
2019-09-09 11:15:00,160.46,160.5,160.31,160.35,11681.0,138.4351,138.4696,138.3057,138.3402,11681.0
2019-09-09 11:20:00,160.37,160.41,160.24,160.27,8946.0,138.3574,138.3919,138.2453,138.2712,8946.0
2019-09-09 11:25:00,160.28,160.29,159.88,159.88,21109.0,138.2798,138.2884,137.9347,137.9347,21109.0
2019-09-09 11:30:00,159.88,160.14,159.85,160.07,5805.0,137.9347,138.159,137.9088,138.0986,5805.0
2019-09-09 11:35:00,160.11,160.43,160.11,160.41,6098.0,138.1331,138.4092,138.1331,138.3919,6098.0
2019-09-09 11:40:00,160.38,160.64,160.36,160.6,5754.0,138.3661,138.5904,138.3488,138.5559,5754.0
2019-09-09 11:45:00,160.64,160.95,160.59,160.92,6427.0,138.5904,138.8578,138.5472,138.8319,6427.0
2019-09-09 11:50:00,160.93,160.94,160.71,160.76,5171.0,138.8406,138.8492,138.6508,138.6939,5171.0
2019-09-09 11:55:00,160.73,160.89,160.57,160.8,12129.0,138.668,138.8061,138.53,138.7284,12129.0
2019-09-09 12:00:00,160.87,160.99,160.53,160.55,7904.0,138.7888,138.8923,138.4955,138.5127,7904.0
2019-09-09 12:05:00,160.57,160.59,160.04,160.4,21266.0,138.53,138.5472,138.0727,138.3833,21266.0
2019-09-09 12:10:00,160.43,160.65,160.39,160.65,7594.0,138.4092,138.599,138.3747,138.599,7594.0
2019-09-09 12:15:00,160.79,160.83,160.35,160.45,11987.0,138.7198,138.7543,138.3402,138.4265,11987.0
2019-09-09 12:20:00,160.49,160.66,160.49,160.62,5271.0,138.461,138.6076,138.461,138.5731,5271.0
2019-09-09 12:25:00,160.62,160.7,160.4,160.48,9987.0,138.5731,138.6421,138.3833,138.4523,9987.0
2019-09-09 12:30:00,160.55,160.56,160.4,160.54,8214.0,138.5127,138.5214,138.3833,138.5041,8214.0
2019-09-09 12:35:00,160.49,160.5,160.19,160.25,5202.0,138.461,138.4696,138.2021,138.2539,5202.0
2019-09-09 12:40:00,160.27,160.42,160.27,160.4,4775.0,138.2712,138.4006,138.2712,138.3833,4775.0
2019-09-09 12:45:00,160.45,160.53,160.34,160.4,6323.0,138.4265,138.4955,138.3316,138.3833,6323.0
2019-09-09 12:50:00,160.4,160.7,160.29,160.67,7957.0,138.3833,138.6421,138.2884,138.6163,7957.0
2019-09-09 12:55:00,160.68,160.89,160.62,160.84,4717.0,138.6249,138.8061,138.5731,138.7629,4717.0
2019-09-09 13:00:00,160.85,160.88,160.79,160.79,4042.0,138.7716,138.7974,138.7198,138.7198,4042.0
2019-09-09 13:05:00,160.78,160.95,160.72,160.93,4354.0,138.7112,138.8578,138.6594,138.8406,4354.0
2019-09-09 13:10:00,160.95,160.97,160.82,160.9,6534.0,138.8578,138.8751,138.7457,138.8147,6534.0
2019-09-09 13:15:00,160.86,160.98,160.86,160.96,5273.0,138.7802,138.8837,138.7802,138.8665,5273.0
2019-09-09 13:20:00,160.96,160.98,160.68,160.71,8548.0,138.8665,138.8837,138.6249,138.6508,8548.0
2019-09-09 13:25:00,160.73,160.98,160.72,160.85,7679.0,138.668,138.8837,138.6594,138.7716,7679.0
2019-09-09 13:30:00,160.84,160.94,160.67,160.81,5299.0,138.7629,138.8492,138.6163,138.737,5299.0
2019-09-09 13:35:00,160.78,160.78,160.65,160.72,7239.0,138.7112,138.7112,138.599,138.6594,7239.0
2019-09-09 13:40:00,160.74,160.8,160.58,160.8,8203.0,138.6766,138.7284,138.5386,138.7284,8203.0
2019-09-09 13:45:00,160.78,160.85,160.76,160.76,8281.0,138.7112,138.7716,138.6939,138.6939,8281.0
2019-09-09 13:50:00,160.76,160.81,160.65,160.65,9856.0,138.6939,138.737,138.599,138.599,9856.0
2019-09-09 13:55:00,160.65,160.7,160.53,160.54,7438.0,138.599,138.6421,138.4955,138.5041,7438.0
2019-09-09 14:00:00,160.56,160.56,160.42,160.43,17479.0,138.5214,138.5214,138.4006,138.4092,17479.0
2019-09-09 14:05:00,160.43,160.44,160.32,160.33,9084.0,138.4092,138.4178,138.3143,138.3229,9084.0
2019-09-09 14:10:00,160.33,160.52,160.27,160.5,5142.0,138.3229,138.4868,138.2712,138.4696,5142.0
2019-09-09 14:15:00,160.5,160.6,160.44,160.5,17049.0,138.4696,138.5559,138.4178,138.4696,17049.0
2019-09-09 14:20:00,160.49,160.6,160.46,160.46,14833.0,138.461,138.5559,138.4351,138.4351,14833.0
2019-09-09 14:25:00,160.5,160.57,160.49,160.52,6934.0,138.4696,138.53,138.461,138.4868,6934.0
2019-09-09 14:30:00,160.52,160.6,160.47,160.53,9287.0,138.4868,138.5559,138.4437,138.4955,9287.0
2019-09-09 14:35:00,160.5,160.6,160.39,160.53,9351.0,138.4696,138.5559,138.3747,138.4955,9351.0
2019-09-09 14:40:00,160.53,160.57,160.49,160.57,7151.0,138.4955,138.53,138.461,138.53,7151.0
2019-09-09 14:45:00,160.57,160.6,160.5,160.6,5206.0,138.53,138.5559,138.4696,138.5559,5206.0
2019-09-09 14:50:00,160.58,160.61,160.36,160.38,11917.0,138.5386,138.5645,138.3488,138.3661,11917.0
2019-09-09 14:55:00,160.4,160.54,160.4,160.51,5645.0,138.3833,138.5041,138.3833,138.4782,5645.0
2019-09-09 15:00:00,160.51,160.56,160.42,160.47,9622.0,138.4782,138.5214,138.4006,138.4437,9622.0
2019-09-09 15:05:00,160.51,160.65,160.46,160.56,7612.0,138.4782,138.599,138.4351,138.5214,7612.0
2019-09-09 15:10:00,160.52,160.64,160.52,160.58,6244.0,138.4868,138.5904,138.4868,138.5386,6244.0
2019-09-09 15:15:00,160.6,160.62,160.53,160.59,11152.0,138.5559,138.5731,138.4955,138.5472,11152.0
2019-09-09 15:20:00,160.57,160.59,160.52,160.55,3867.0,138.53,138.5472,138.4868,138.5127,3867.0
2019-09-09 15:25:00,160.58,160.58,160.47,160.5,6555.0,138.5386,138.5386,138.4437,138.4696,6555.0
2019-09-09 15:30:00,160.56,160.56,160.32,160.32,7885.0,138.5214,138.5214,138.3143,138.3143,7885.0
2019-09-09 15:35:00,160.3,160.4,160.17,160.35,14113.0,138.297,138.3833,138.1849,138.3402,14113.0
2019-09-09 15:40:00,160.37,160.4,160.31,160.33,11194.0,138.3574,138.3833,138.3057,138.3229,11194.0
2019-09-09 15:45:00,160.32,160.53,160.31,160.38,12815.0,138.3143,138.4955,138.3057,138.3661,12815.0
2019-09-09 15:50:00,160.4,160.67,160.34,160.58,34000.0,138.3833,138.6163,138.3316,138.5386,34000.0
2019-09-09 15:55:00,160.56,160.98,160.49,160.81,84852.0,138.5214,138.8837,138.461,138.737,84852.0
2019-09-10 09:30:00,161.27,162.87,161.05,162.39,32332.0,139.1339,140.5143,138.9441,140.1002,32332.0
2019-09-10 09:35:00,162.37,163.33,161.72,161.76,28418.0,140.0829,140.9111,139.5221,139.5566,28418.0
2019-09-10 09:40:00,161.81,162.46,160.68,162.3,23784.0,139.5998,140.1606,138.6249,140.0225,23784.0
2019-09-10 09:45:00,162.4,163.61,162.4,163.23,17435.0,140.1088,141.1527,140.1088,140.8249,17435.0
2019-09-10 09:50:00,163.3,163.79,163.27,163.78,31095.0,140.8853,141.308,140.8594,141.2994,31095.0
2019-09-10 09:55:00,163.72,163.86,163.3,163.72,30376.0,141.2476,141.3684,140.8853,141.2476,30376.0
2019-09-10 10:00:00,163.65,164.25,163.48,164.25,29710.0,141.1872,141.7049,141.0406,141.7049,29710.0
2019-09-10 10:05:00,164.25,164.52,164.04,164.04,26100.0,141.7049,141.9378,141.5237,141.5237,26100.0
2019-09-10 10:10:00,164.03,164.6,163.62,164.4,25471.0,141.5151,142.0068,141.1613,141.8343,25471.0
2019-09-10 10:15:00,164.35,164.64,163.92,163.92,24544.0,141.7911,142.0413,141.4202,141.4202,24544.0
2019-09-10 10:20:00,163.9,164.42,163.71,164.42,15911.0,141.4029,141.8515,141.239,141.8515,15911.0
2019-09-10 10:25:00,164.41,164.41,164.17,164.22,19053.0,141.8429,141.8429,141.6358,141.679,19053.0
2019-09-10 10:30:00,164.25,164.84,164.16,164.67,27904.0,141.7049,142.2139,141.6272,142.0672,27904.0
2019-09-10 10:35:00,164.72,164.78,163.63,163.77,14812.0,142.1103,142.1621,141.17,141.2907,14812.0
2019-09-10 10:40:00,163.76,163.95,163.24,163.69,19732.0,141.2821,141.446,140.8335,141.2217,19732.0
2019-09-10 10:45:00,163.72,163.98,163.58,163.93,13476.0,141.2476,141.4719,141.1268,141.4288,13476.0
2019-09-10 10:50:00,163.93,163.96,163.45,163.48,15418.0,141.4288,141.4547,141.0147,141.0406,15418.0
2019-09-10 10:55:00,163.5,164.1,163.5,163.89,10926.0,141.0578,141.5755,141.0578,141.3943,10926.0
2019-09-10 11:00:00,163.79,164.05,163.79,163.96,12358.0,141.308,141.5323,141.308,141.4547,12358.0
2019-09-10 11:05:00,163.98,164.31,163.98,164.23,14160.0,141.4719,141.7566,141.4719,141.6876,14160.0
2019-09-10 11:10:00,164.23,164.53,164.22,164.52,11798.0,141.6876,141.9464,141.679,141.9378,11798.0
2019-09-10 11:15:00,164.57,164.61,164.41,164.58,12569.0,141.9809,142.0154,141.8429,141.9896,12569.0
2019-09-10 11:20:00,164.61,164.87,164.57,164.75,16332.0,142.0154,142.2398,141.9809,142.1362,16332.0
2019-09-10 11:25:00,164.78,164.85,164.51,164.72,12130.0,142.1621,142.2225,141.9292,142.1103,12130.0
2019-09-10 11:30:00,164.72,164.77,164.56,164.61,8459.0,142.1103,142.1535,141.9723,142.0154,8459.0
2019-09-10 11:35:00,164.6,164.89,164.57,164.69,8606.0,142.0068,142.257,141.9809,142.0845,8606.0
2019-09-10 11:40:00,164.58,164.7,164.56,164.7,3800.0,141.9896,142.0931,141.9723,142.0931,3800.0
2019-09-10 11:45:00,164.7,164.98,164.65,164.93,7612.0,142.0931,142.3347,142.05,142.2915,7612.0
2019-09-10 11:50:00,164.93,165.39,164.93,165.36,14226.0,142.2915,142.6884,142.2915,142.6625,14226.0
2019-09-10 11:55:00,165.36,165.47,165.27,165.4,13522.0,142.6625,142.7574,142.5849,142.697,13522.0
2019-09-10 12:00:00,165.41,165.41,164.76,164.92,11592.0,142.7056,142.7056,142.1449,142.2829,11592.0
2019-09-10 12:05:00,164.91,165.14,164.82,165.1,6590.0,142.2743,142.4727,142.1966,142.4382,6590.0
2019-09-10 12:10:00,165.13,165.19,165.02,165.05,4404.0,142.4641,142.5158,142.3692,142.3951,4404.0
2019-09-10 12:15:00,165.01,165.16,165.0,165.01,6251.0,142.3605,142.49,142.3519,142.3605,6251.0
2019-09-10 12:20:00,165.08,165.16,164.98,165.05,10558.0,142.4209,142.49,142.3347,142.3951,10558.0
2019-09-10 12:25:00,165.09,165.09,164.55,164.55,8056.0,142.4296,142.4296,141.9637,141.9637,8056.0
2019-09-10 12:30:00,164.62,164.79,164.33,164.33,15163.0,142.0241,142.1707,141.7739,141.7739,15163.0
2019-09-10 12:35:00,164.31,164.78,164.29,164.73,10285.0,141.7566,142.1621,141.7394,142.119,10285.0
2019-09-10 12:40:00,164.77,164.83,164.67,164.67,7527.0,142.1535,142.2053,142.0672,142.0672,7527.0
2019-09-10 12:45:00,164.6,164.71,164.6,164.66,11510.0,142.0068,142.1017,142.0068,142.0586,11510.0
2019-09-10 12:50:00,164.63,164.63,164.36,164.47,7430.0,142.0327,142.0327,141.7998,141.8947,7430.0
2019-09-10 12:55:00,164.52,164.52,164.24,164.39,13888.0,141.9378,141.9378,141.6962,141.8256,13888.0
2019-09-10 13:00:00,164.39,164.43,164.15,164.22,6636.0,141.8256,141.8602,141.6186,141.679,6636.0
2019-09-10 13:05:00,164.2,164.23,163.97,164.23,8803.0,141.6617,141.6876,141.4633,141.6876,8803.0
2019-09-10 13:10:00,164.27,164.36,164.21,164.36,6834.0,141.7221,141.7998,141.6704,141.7998,6834.0
2019-09-10 13:15:00,164.38,164.5,164.19,164.32,6896.0,141.817,141.9205,141.6531,141.7653,6896.0
2019-09-10 13:20:00,164.44,164.71,164.44,164.66,6575.0,141.8688,142.1017,141.8688,142.0586,6575.0
2019-09-10 13:25:00,164.66,164.66,164.41,164.41,12696.0,142.0586,142.0586,141.8429,141.8429,12696.0
2019-09-10 13:30:00,164.44,164.73,164.42,164.63,6550.0,141.8688,142.119,141.8515,142.0327,6550.0
2019-09-10 13:35:00,164.61,164.65,164.5,164.5,10353.0,142.0154,142.05,141.9205,141.9205,10353.0
2019-09-10 13:40:00,164.48,164.53,164.28,164.41,8051.0,141.9033,141.9464,141.7307,141.8429,8051.0
2019-09-10 13:45:00,164.4,164.47,164.33,164.41,8023.0,141.8343,141.8947,141.7739,141.8429,8023.0
2019-09-10 13:50:00,164.42,164.57,164.42,164.45,4353.0,141.8515,141.9809,141.8515,141.8774,4353.0
2019-09-10 13:55:00,164.45,164.57,164.4,164.43,7961.0,141.8774,141.9809,141.8343,141.8602,7961.0
2019-09-10 14:00:00,164.48,164.5,163.89,163.89,18095.0,141.9033,141.9205,141.3943,141.3943,18095.0
2019-09-10 14:05:00,163.94,164.17,163.94,164.01,9579.0,141.4374,141.6358,141.4374,141.4978,9579.0
2019-09-10 14:10:00,163.92,164.09,163.84,163.84,9610.0,141.4202,141.5668,141.3511,141.3511,9610.0
2019-09-10 14:15:00,163.84,163.84,163.67,163.74,8189.0,141.3511,141.3511,141.2045,141.2649,8189.0
2019-09-10 14:20:00,163.74,163.94,163.68,163.84,6584.0,141.2649,141.4374,141.2131,141.3511,6584.0
2019-09-10 14:25:00,163.89,164.0,163.8,163.85,9468.0,141.3943,141.4892,141.3166,141.3598,9468.0
2019-09-10 14:30:00,163.89,164.03,163.84,164.01,7700.0,141.3943,141.5151,141.3511,141.4978,7700.0
2019-09-10 14:35:00,163.98,164.03,163.87,163.88,7616.0,141.4719,141.5151,141.377,141.3856,7616.0
2019-09-10 14:40:00,163.92,163.95,163.76,163.84,11179.0,141.4202,141.446,141.2821,141.3511,11179.0
2019-09-10 14:45:00,163.84,163.97,163.84,163.9,7966.0,141.3511,141.4633,141.3511,141.4029,7966.0
2019-09-10 14:50:00,163.84,164.16,163.84,164.11,7591.0,141.3511,141.6272,141.3511,141.5841,7591.0
2019-09-10 14:55:00,164.14,164.23,164.03,164.14,9576.0,141.61,141.6876,141.5151,141.61,9576.0
2019-09-10 15:00:00,164.16,164.36,164.12,164.34,12500.0,141.6272,141.7998,141.5927,141.7825,12500.0
2019-09-10 15:05:00,164.33,164.44,164.32,164.37,6918.0,141.7739,141.8688,141.7653,141.8084,6918.0
2019-09-10 15:10:00,164.37,164.59,164.35,164.56,8976.0,141.8084,141.9982,141.7911,141.9723,8976.0
2019-09-10 15:15:00,164.54,164.56,164.25,164.25,15251.0,141.9551,141.9723,141.7049,141.7049,15251.0
2019-09-10 15:20:00,164.22,164.24,164.09,164.19,13448.0,141.679,141.6962,141.5668,141.6531,13448.0
2019-09-10 15:25:00,164.17,164.31,164.17,164.25,10877.0,141.6358,141.7566,141.6358,141.7049,10877.0
2019-09-10 15:30:00,164.24,164.29,164.16,164.16,14701.0,141.6962,141.7394,141.6272,141.6272,14701.0
2019-09-10 15:35:00,164.16,164.19,163.76,163.78,19712.0,141.6272,141.6531,141.2821,141.2994,19712.0
2019-09-10 15:40:00,163.81,163.88,163.75,163.77,21294.0,141.3253,141.3856,141.2735,141.2907,21294.0
2019-09-10 15:45:00,163.75,163.81,163.49,163.49,23863.0,141.2735,141.3253,141.0492,141.0492,23863.0
2019-09-10 15:50:00,163.45,163.53,163.36,163.43,46059.0,141.0147,141.0837,140.937,140.9974,46059.0
2019-09-10 15:55:00,163.47,164.09,163.47,164.07,62883.0,141.0319,141.5668,141.0319,141.5496,62883.0
2019-09-11 09:30:00,163.5,163.76,161.88,162.08,26381.0,141.0578,141.2821,139.6602,139.8327,26381.0
2019-09-11 09:35:00,162.43,162.48,161.0,161.54,25017.0,140.1347,140.1778,138.901,139.3668,25017.0
2019-09-11 09:40:00,161.81,161.82,160.6,160.99,42152.0,139.5998,139.6084,138.5559,138.8923,42152.0
2019-09-11 09:45:00,161.07,163.71,160.94,163.71,21272.0,138.9614,141.239,138.8492,141.239,21272.0
2019-09-11 09:50:00,163.81,164.55,163.8,164.21,14951.0,141.3253,141.9637,141.3166,141.6704,14951.0
2019-09-11 09:55:00,164.21,164.38,164.06,164.19,12892.0,141.6704,141.817,141.5409,141.6531,12892.0
2019-09-11 10:00:00,164.0,164.1,163.44,163.72,14554.0,141.4892,141.5755,141.006,141.2476,14554.0
2019-09-11 10:05:00,163.68,164.66,163.68,164.11,11141.0,141.2131,142.0586,141.2131,141.5841,11141.0
2019-09-11 10:10:00,164.18,164.4,163.67,164.4,10306.0,141.6445,141.8343,141.2045,141.8343,10306.0
2019-09-11 10:15:00,164.33,164.33,163.5,163.5,7011.0,141.7739,141.7739,141.0578,141.0578,7011.0
2019-09-11 10:20:00,163.59,164.25,163.59,163.98,6260.0,141.1355,141.7049,141.1355,141.4719,6260.0
2019-09-11 10:25:00,163.89,164.15,163.88,164.0,3931.0,141.3943,141.6186,141.3856,141.4892,3931.0
2019-09-11 10:30:00,163.97,164.36,163.82,164.04,5067.0,141.4633,141.7998,141.3339,141.5237,5067.0
2019-09-11 10:35:00,164.0,164.63,163.92,164.63,5124.0,141.4892,142.0327,141.4202,142.0327,5124.0
2019-09-11 10:40:00,164.6,164.65,164.37,164.63,5434.0,142.0068,142.05,141.8084,142.0327,5434.0
2019-09-11 10:45:00,164.71,164.95,164.34,164.34,12528.0,142.1017,142.3088,141.7825,141.7825,12528.0
2019-09-11 10:50:00,164.5,164.82,164.5,164.6,51632.0,141.9205,142.1966,141.9205,142.0068,51632.0
2019-09-11 10:55:00,164.65,164.96,164.61,164.96,11344.0,142.05,142.3174,142.0154,142.3174,11344.0
2019-09-11 11:00:00,164.94,164.94,164.58,164.72,23215.0,142.3002,142.3002,141.9896,142.1103,23215.0
2019-09-11 11:05:00,164.75,165.18,164.65,164.98,24878.0,142.1362,142.5072,142.05,142.3347,24878.0
2019-09-11 11:10:00,165.0,165.17,164.66,164.66,7163.0,142.3519,142.4986,142.0586,142.0586,7163.0
2019-09-11 11:15:00,164.64,164.64,164.04,164.22,4673.0,142.0413,142.0413,141.5237,141.679,4673.0
2019-09-11 11:20:00,164.12,164.25,164.03,164.21,5166.0,141.5927,141.7049,141.5151,141.6704,5166.0
2019-09-11 11:25:00,164.2,164.2,163.84,163.96,6998.0,141.6617,141.6617,141.3511,141.4547,6998.0
2019-09-11 11:30:00,164.1,164.73,164.1,164.61,12563.0,141.5755,142.119,141.5755,142.0154,12563.0
2019-09-11 11:35:00,164.56,164.56,164.25,164.31,2711.0,141.9723,141.9723,141.7049,141.7566,2711.0
2019-09-11 11:40:00,164.28,164.28,164.02,164.26,3840.0,141.7307,141.7307,141.5064,141.7135,3840.0
2019-09-11 11:45:00,164.26,164.26,163.95,164.16,3497.0,141.7135,141.7135,141.446,141.6272,3497.0
2019-09-11 11:50:00,164.17,164.33,164.11,164.32,6900.0,141.6358,141.7739,141.5841,141.7653,6900.0
2019-09-11 11:55:00,164.24,164.33,164.17,164.24,6669.0,141.6962,141.7739,141.6358,141.6962,6669.0
2019-09-11 12:00:00,164.32,164.48,164.16,164.22,7625.0,141.7653,141.9033,141.6272,141.679,7625.0
2019-09-11 12:05:00,164.25,164.28,164.03,164.03,2610.0,141.7049,141.7307,141.5151,141.5151,2610.0
2019-09-11 12:10:00,164.02,164.12,164.0,164.08,2711.0,141.5064,141.5927,141.4892,141.5582,2711.0
2019-09-11 12:15:00,164.0,164.15,163.93,164.13,6436.0,141.4892,141.6186,141.4288,141.6013,6436.0
2019-09-11 12:20:00,164.18,164.39,164.16,164.37,5186.0,141.6445,141.8256,141.6272,141.8084,5186.0
2019-09-11 12:25:00,164.4,164.45,164.22,164.31,7279.0,141.8343,141.8774,141.679,141.7566,7279.0
2019-09-11 12:30:00,164.27,164.4,164.12,164.31,4000.0,141.7221,141.8343,141.5927,141.7566,4000.0
2019-09-11 12:35:00,164.36,164.37,164.27,164.27,1420.0,141.7998,141.8084,141.7221,141.7221,1420.0
2019-09-11 12:40:00,164.28,164.53,164.28,164.52,5693.0,141.7307,141.9464,141.7307,141.9378,5693.0
2019-09-11 12:45:00,164.58,164.67,164.46,164.46,2930.0,141.9896,142.0672,141.886,141.886,2930.0
2019-09-11 12:50:00,164.36,164.85,164.3,164.72,9431.0,141.7998,142.2225,141.748,142.1103,9431.0
2019-09-11 12:55:00,164.72,164.89,164.59,164.59,4270.0,142.1103,142.257,141.9982,141.9982,4270.0
2019-09-11 13:00:00,164.56,164.63,164.41,164.55,3439.0,141.9723,142.0327,141.8429,141.9637,3439.0
2019-09-11 13:05:00,164.55,164.63,164.5,164.57,2572.0,141.9637,142.0327,141.9205,141.9809,2572.0
2019-09-11 13:10:00,164.56,164.6,164.41,164.41,2291.0,141.9723,142.0068,141.8429,141.8429,2291.0
2019-09-11 13:15:00,164.37,164.49,164.34,164.49,2518.0,141.8084,141.9119,141.7825,141.9119,2518.0
2019-09-11 13:20:00,164.56,164.71,164.47,164.71,3687.0,141.9723,142.1017,141.8947,142.1017,3687.0
2019-09-11 13:25:00,164.75,164.75,164.63,164.65,6119.0,142.1362,142.1362,142.0327,142.05,6119.0
2019-09-11 13:30:00,164.61,164.61,164.5,164.52,4511.0,142.0154,142.0154,141.9205,141.9378,4511.0
2019-09-11 13:35:00,164.52,164.67,164.5,164.55,10216.0,141.9378,142.0672,141.9205,141.9637,10216.0
2019-09-11 13:40:00,164.54,164.77,164.5,164.59,14787.0,141.9551,142.1535,141.9205,141.9982,14787.0
2019-09-11 13:45:00,164.53,164.59,164.49,164.59,2202.0,141.9464,141.9982,141.9119,141.9982,2202.0
2019-09-11 13:50:00,164.61,164.63,164.33,164.33,3100.0,142.0154,142.0327,141.7739,141.7739,3100.0
2019-09-11 13:55:00,164.27,164.41,164.22,164.28,5201.0,141.7221,141.8429,141.679,141.7307,5201.0
2019-09-11 14:00:00,164.25,164.37,164.08,164.37,5502.0,141.7049,141.8084,141.5582,141.8084,5502.0
2019-09-11 14:05:00,164.37,164.53,164.29,164.4,5698.0,141.8084,141.9464,141.7394,141.8343,5698.0
2019-09-11 14:10:00,164.34,164.37,164.23,164.25,5131.0,141.7825,141.8084,141.6876,141.7049,5131.0
2019-09-11 14:15:00,164.26,164.48,164.22,164.48,6108.0,141.7135,141.9033,141.679,141.9033,6108.0
2019-09-11 14:20:00,164.47,164.6,164.47,164.57,4814.0,141.8947,142.0068,141.8947,141.9809,4814.0
2019-09-11 14:25:00,164.56,164.77,164.55,164.69,5020.0,141.9723,142.1535,141.9637,142.0845,5020.0
2019-09-11 14:30:00,164.73,164.76,164.67,164.67,8631.0,142.119,142.1449,142.0672,142.0672,8631.0
2019-09-11 14:35:00,164.71,164.75,164.56,164.7,5385.0,142.1017,142.1362,141.9723,142.0931,5385.0
2019-09-11 14:40:00,164.68,164.8,164.66,164.79,3134.0,142.0758,142.1794,142.0586,142.1707,3134.0
2019-09-11 14:45:00,164.82,164.91,164.75,164.75,4080.0,142.1966,142.2743,142.1362,142.1362,4080.0
2019-09-11 14:50:00,164.73,164.83,164.56,164.62,6098.0,142.119,142.2053,141.9723,142.0241,6098.0
2019-09-11 14:55:00,164.57,164.73,164.56,164.7,4850.0,141.9809,142.119,141.9723,142.0931,4850.0
2019-09-11 15:00:00,164.74,164.89,164.73,164.85,6267.0,142.1276,142.257,142.119,142.2225,6267.0
2019-09-11 15:05:00,164.84,164.96,164.81,164.96,5257.0,142.2139,142.3174,142.188,142.3174,5257.0
2019-09-11 15:10:00,164.99,165.05,164.85,164.91,10070.0,142.3433,142.3951,142.2225,142.2743,10070.0
2019-09-11 15:15:00,164.95,165.05,164.9,164.97,11788.0,142.3088,142.3951,142.2656,142.326,11788.0
2019-09-11 15:20:00,164.98,165.09,164.98,165.01,8908.0,142.3347,142.4296,142.3347,142.3605,8908.0
2019-09-11 15:25:00,165.03,165.09,164.98,165.03,8164.0,142.3778,142.4296,142.3347,142.3778,8164.0
2019-09-11 15:30:00,165.08,165.08,164.99,165.07,9265.0,142.4209,142.4209,142.3433,142.4123,9265.0
2019-09-11 15:35:00,165.06,165.13,164.89,165.07,15632.0,142.4037,142.4641,142.257,142.4123,15632.0
2019-09-11 15:40:00,165.05,165.31,165.04,165.31,9335.0,142.3951,142.6194,142.3864,142.6194,9335.0
2019-09-11 15:45:00,165.29,165.29,164.96,165.03,15127.0,142.6021,142.6021,142.3174,142.3778,15127.0
2019-09-11 15:50:00,165.05,165.28,165.01,165.22,25398.0,142.3951,142.5935,142.3605,142.5417,25398.0
2019-09-11 15:55:00,165.26,165.5,165.13,165.48,37681.0,142.5762,142.7833,142.4641,142.766,37681.0
2019-09-12 09:30:00,165.34,165.54,163.84,164.24,22829.0,142.6452,142.8178,141.3511,141.6962,22829.0
2019-09-12 09:35:00,164.24,164.68,163.62,164.67,11485.0,141.6962,142.0758,141.1613,142.0672,11485.0
2019-09-12 09:40:00,164.77,164.96,164.28,164.64,15878.0,142.1535,142.3174,141.7307,142.0413,15878.0
2019-09-12 09:45:00,164.75,164.76,163.34,163.46,9913.0,142.1362,142.1449,140.9198,141.0233,9913.0
2019-09-12 09:50:00,163.36,163.75,162.86,163.66,15559.0,140.937,141.2735,140.5057,141.1958,15559.0
2019-09-12 09:55:00,163.74,164.39,163.74,164.39,12212.0,141.2649,141.8256,141.2649,141.8256,12212.0
2019-09-12 10:00:00,164.48,164.54,164.05,164.34,26081.0,141.9033,141.9551,141.5323,141.7825,26081.0
2019-09-12 10:05:00,164.26,164.5,164.06,164.21,6753.0,141.7135,141.9205,141.5409,141.6704,6753.0
2019-09-12 10:10:00,164.16,166.18,164.16,166.07,27358.0,141.6272,143.3699,141.6272,143.275,27358.0
2019-09-12 10:15:00,165.9,166.41,165.69,165.69,19453.0,143.1284,143.5684,142.9472,142.9472,19453.0
2019-09-12 10:20:00,165.69,165.99,165.46,165.47,2704.0,142.9472,143.206,142.7488,142.7574,2704.0
2019-09-12 10:25:00,165.58,166.0,165.41,165.98,11763.0,142.8523,143.2147,142.7056,143.1974,11763.0
2019-09-12 10:30:00,166.06,166.09,165.68,165.88,9160.0,143.2664,143.2923,142.9386,143.1111,9160.0
2019-09-12 10:35:00,165.9,165.94,165.54,165.71,5420.0,143.1284,143.1629,142.8178,142.9645,5420.0
2019-09-12 10:40:00,165.75,166.15,165.68,165.96,7332.0,142.999,143.3441,142.9386,143.1801,7332.0
2019-09-12 10:45:00,165.99,166.01,165.47,165.56,2964.0,143.206,143.2233,142.7574,142.8351,2964.0
2019-09-12 10:50:00,165.53,165.75,164.19,164.25,14363.0,142.8092,142.999,141.6531,141.7049,14363.0
2019-09-12 10:55:00,164.28,164.4,163.92,163.94,9781.0,141.7307,141.8343,141.4202,141.4374,9781.0
2019-09-12 11:00:00,163.92,164.23,163.66,164.09,15534.0,141.4202,141.6876,141.1958,141.5668,15534.0
2019-09-12 11:05:00,164.09,164.58,164.08,164.51,5603.0,141.5668,141.9896,141.5582,141.9292,5603.0
2019-09-12 11:10:00,164.7,164.99,164.66,164.86,7361.0,142.0931,142.3433,142.0586,142.2311,7361.0
2019-09-12 11:15:00,164.88,165.17,164.88,165.0,4100.0,142.2484,142.4986,142.2484,142.3519,4100.0
2019-09-12 11:20:00,165.0,165.0,164.68,164.76,6995.0,142.3519,142.3519,142.0758,142.1449,6995.0
2019-09-12 11:25:00,164.75,164.94,164.69,164.79,7904.0,142.1362,142.3002,142.0845,142.1707,7904.0
2019-09-12 11:30:00,164.74,164.88,164.69,164.88,3000.0,142.1276,142.2484,142.0845,142.2484,3000.0
2019-09-12 11:35:00,164.87,164.88,164.73,164.73,6667.0,142.2398,142.2484,142.119,142.119,6667.0
2019-09-12 11:40:00,164.86,165.26,164.86,165.25,3965.0,142.2311,142.5762,142.2311,142.5676,3965.0
2019-09-12 11:45:00,165.25,165.32,165.1,165.27,3000.0,142.5676,142.628,142.4382,142.5849,3000.0
2019-09-12 11:50:00,165.25,165.25,164.88,164.88,4394.0,142.5676,142.5676,142.2484,142.2484,4394.0
2019-09-12 11:55:00,164.75,164.76,164.47,164.6,9402.0,142.1362,142.1449,141.8947,142.0068,9402.0
2019-09-12 12:00:00,164.75,164.78,164.59,164.73,8862.0,142.1362,142.1621,141.9982,142.119,8862.0
2019-09-12 12:05:00,164.73,164.83,164.55,164.63,8779.0,142.119,142.2053,141.9637,142.0327,8779.0
2019-09-12 12:10:00,164.7,164.71,164.52,164.56,4647.0,142.0931,142.1017,141.9378,141.9723,4647.0
2019-09-12 12:15:00,164.52,164.8,164.47,164.8,5280.0,141.9378,142.1794,141.8947,142.1794,5280.0
2019-09-12 12:20:00,164.79,164.95,164.74,164.9,9657.0,142.1707,142.3088,142.1276,142.2656,9657.0
2019-09-12 12:25:00,164.82,165.1,164.8,165.05,2394.0,142.1966,142.4382,142.1794,142.3951,2394.0
2019-09-12 12:30:00,165.0,165.16,165.0,165.16,2268.0,142.3519,142.49,142.3519,142.49,2268.0
2019-09-12 12:35:00,165.05,165.28,164.99,165.24,3297.0,142.3951,142.5935,142.3433,142.559,3297.0
2019-09-12 12:40:00,165.2,165.2,165.03,165.1,2276.0,142.5245,142.5245,142.3778,142.4382,2276.0
2019-09-12 12:45:00,165.11,165.17,164.98,164.99,3526.0,142.4468,142.4986,142.3347,142.3433,3526.0
2019-09-12 12:50:00,164.98,165.09,164.87,165.09,4899.0,142.3347,142.4296,142.2398,142.4296,4899.0
2019-09-12 12:55:00,165.1,165.1,164.99,165.07,2902.0,142.4382,142.4382,142.3433,142.4123,2902.0
2019-09-12 13:00:00,165.13,165.3,165.05,165.29,4001.0,142.4641,142.6107,142.3951,142.6021,4001.0
2019-09-12 13:05:00,165.37,165.4,165.11,165.17,2541.0,142.6711,142.697,142.4468,142.4986,2541.0
2019-09-12 13:10:00,165.1,165.21,164.96,164.96,6889.0,142.4382,142.5331,142.3174,142.3174,6889.0
2019-09-12 13:15:00,164.91,165.08,164.8,164.99,4231.0,142.2743,142.4209,142.1794,142.3433,4231.0
2019-09-12 13:20:00,164.96,165.22,164.95,164.97,5352.0,142.3174,142.5417,142.3088,142.326,5352.0
2019-09-12 13:25:00,164.82,164.95,164.79,164.95,4608.0,142.1966,142.3088,142.1707,142.3088,4608.0
2019-09-12 13:30:00,165.02,165.1,165.01,165.06,1800.0,142.3692,142.4382,142.3605,142.4037,1800.0
2019-09-12 13:35:00,165.09,165.18,165.0,165.0,2683.0,142.4296,142.5072,142.3519,142.3519,2683.0
2019-09-12 13:40:00,165.05,165.21,164.95,165.21,4837.0,142.3951,142.5331,142.3088,142.5331,4837.0
2019-09-12 13:45:00,165.14,165.2,165.08,165.18,5614.0,142.4727,142.5245,142.4209,142.5072,5614.0
2019-09-12 13:50:00,165.16,165.37,165.14,165.32,2862.0,142.49,142.6711,142.4727,142.628,2862.0
2019-09-12 13:55:00,165.31,165.35,165.24,165.24,3825.0,142.6194,142.6539,142.559,142.559,3825.0
2019-09-12 14:00:00,165.25,165.25,164.97,165.13,3866.0,142.5676,142.5676,142.326,142.4641,3866.0
2019-09-12 14:05:00,165.09,165.1,165.0,165.05,1741.0,142.4296,142.4382,142.3519,142.3951,1741.0
2019-09-12 14:10:00,165.08,165.14,165.0,165.06,3766.0,142.4209,142.4727,142.3519,142.4037,3766.0
2019-09-12 14:15:00,165.06,165.22,165.06,165.16,2767.0,142.4037,142.5417,142.4037,142.49,2767.0
2019-09-12 14:20:00,165.18,165.18,165.05,165.15,3544.0,142.5072,142.5072,142.3951,142.4813,3544.0
2019-09-12 14:25:00,165.16,165.36,165.15,165.21,4619.0,142.49,142.6625,142.4813,142.5331,4619.0
2019-09-12 14:30:00,165.21,165.49,165.2,165.45,3104.0,142.5331,142.7747,142.5245,142.7401,3104.0
2019-09-12 14:35:00,165.41,165.58,165.41,165.55,4051.0,142.7056,142.8523,142.7056,142.8264,4051.0
2019-09-12 14:40:00,165.58,165.7,165.52,165.54,6100.0,142.8523,142.9558,142.8005,142.8178,6100.0
2019-09-12 14:45:00,165.49,165.63,165.39,165.5,5239.0,142.7747,142.8954,142.6884,142.7833,5239.0
2019-09-12 14:50:00,165.52,165.65,165.49,165.54,5720.0,142.8005,142.9127,142.7747,142.8178,5720.0
2019-09-12 14:55:00,165.57,165.58,165.35,165.35,2361.0,142.8437,142.8523,142.6539,142.6539,2361.0
2019-09-12 15:00:00,165.36,165.42,165.32,165.37,6205.0,142.6625,142.7143,142.628,142.6711,6205.0
2019-09-12 15:05:00,165.4,165.44,165.32,165.38,3255.0,142.697,142.7315,142.628,142.6798,3255.0
2019-09-12 15:10:00,165.35,165.35,165.21,165.24,3298.0,142.6539,142.6539,142.5331,142.559,3298.0
2019-09-12 15:15:00,165.27,165.27,165.21,165.21,2800.0,142.5849,142.5849,142.5331,142.5331,2800.0
2019-09-12 15:20:00,165.22,165.38,165.21,165.3,8013.0,142.5417,142.6798,142.5331,142.6107,8013.0
2019-09-12 15:25:00,165.34,165.35,165.18,165.2,5287.0,142.6452,142.6539,142.5072,142.5245,5287.0
2019-09-12 15:30:00,165.2,165.29,165.15,165.23,6186.0,142.5245,142.6021,142.4813,142.5503,6186.0
2019-09-12 15:35:00,165.22,165.31,165.16,165.26,8750.0,142.5417,142.6194,142.49,142.5762,8750.0
2019-09-12 15:40:00,165.21,165.27,165.09,165.23,6678.0,142.5331,142.5849,142.4296,142.5503,6678.0
2019-09-12 15:45:00,165.25,165.25,165.0,165.0,12954.0,142.5676,142.5676,142.3519,142.3519,12954.0
2019-09-12 15:50:00,164.99,165.13,164.91,165.13,17488.0,142.3433,142.4641,142.2743,142.4641,17488.0
2019-09-12 15:55:00,165.07,165.23,165.0,165.01,37741.0,142.4123,142.5503,142.3519,142.3605,37741.0
2019-09-13 09:30:00,166.17,167.35,165.88,166.73,25798.0,143.3613,144.3794,143.1111,143.8445,25798.0
2019-09-13 09:35:00,166.8,167.11,166.61,167.11,4402.0,143.9048,144.1723,143.7409,144.1723,4402.0
2019-09-13 09:40:00,166.98,167.11,165.36,165.39,6000.0,144.0601,144.1723,142.6625,142.6884,6000.0
2019-09-13 09:45:00,165.22,166.2,165.22,165.81,15109.0,142.5417,143.3872,142.5417,143.0507,15109.0
2019-09-13 09:50:00,166.05,166.27,165.92,165.92,4000.0,143.2578,143.4476,143.1456,143.1456,4000.0
2019-09-13 09:55:00,165.85,165.91,165.52,165.76,10654.0,143.0852,143.137,142.8005,143.0076,10654.0
2019-09-13 10:00:00,165.79,166.08,165.55,165.79,4711.0,143.0335,143.2837,142.8264,143.0335,4711.0
2019-09-13 10:05:00,165.64,165.78,165.17,165.18,2700.0,142.9041,143.0249,142.4986,142.5072,2700.0
2019-09-13 10:10:00,165.1,165.5,164.99,165.13,5196.0,142.4382,142.7833,142.3433,142.4641,5196.0
2019-09-13 10:15:00,165.05,165.39,165.02,165.19,4277.0,142.3951,142.6884,142.3692,142.5158,4277.0
2019-09-13 10:20:00,165.16,165.63,165.09,165.62,2500.0,142.49,142.8954,142.4296,142.8868,2500.0
2019-09-13 10:25:00,165.62,166.08,165.62,165.78,3150.0,142.8868,143.2837,142.8868,143.0249,3150.0
2019-09-13 10:30:00,165.76,165.94,165.65,165.74,4200.0,143.0076,143.1629,142.9127,142.9903,4200.0
2019-09-13 10:35:00,165.81,165.91,165.58,165.68,6212.0,143.0507,143.137,142.8523,142.9386,6212.0
2019-09-13 10:40:00,165.51,165.72,165.51,165.67,4011.0,142.7919,142.9731,142.7919,142.93,4011.0
2019-09-13 10:45:00,165.75,165.9,165.69,165.89,4528.0,142.999,143.1284,142.9472,143.1198,4528.0
2019-09-13 10:50:00,165.89,166.2,165.89,166.19,3620.0,143.1198,143.3872,143.1198,143.3786,3620.0
2019-09-13 10:55:00,166.04,166.06,165.86,165.92,1000.0,143.2492,143.2664,143.0939,143.1456,1000.0
2019-09-13 11:00:00,165.87,166.1,165.8,165.82,9399.0,143.1025,143.3009,143.0421,143.0594,9399.0
2019-09-13 11:05:00,165.82,166.0,165.82,165.83,5000.0,143.0594,143.2147,143.0594,143.068,5000.0
2019-09-13 11:10:00,165.82,165.95,165.71,165.8,6397.0,143.0594,143.1715,142.9645,143.0421,6397.0
2019-09-13 11:15:00,165.79,165.97,165.71,165.96,6588.0,143.0335,143.1888,142.9645,143.1801,6588.0
2019-09-13 11:20:00,165.93,166.06,165.77,165.77,11903.0,143.1543,143.2664,143.0162,143.0162,11903.0
2019-09-13 11:25:00,165.8,165.9,165.64,165.64,2718.0,143.0421,143.1284,142.9041,142.9041,2718.0
2019-09-13 11:30:00,165.73,165.85,165.58,165.7,5088.0,142.9817,143.0852,142.8523,142.9558,5088.0
2019-09-13 11:35:00,165.72,165.87,165.72,165.83,2000.0,142.9731,143.1025,142.9731,143.068,2000.0
2019-09-13 11:40:00,165.9,166.0,165.79,165.82,23478.0,143.1284,143.2147,143.0335,143.0594,23478.0
2019-09-13 11:45:00,165.91,165.93,165.77,165.89,5487.0,143.137,143.1543,143.0162,143.1198,5487.0
2019-09-13 11:50:00,165.9,165.95,165.72,165.77,13763.0,143.1284,143.1715,142.9731,143.0162,13763.0
2019-09-13 11:55:00,165.78,165.84,165.6,165.6,7120.0,143.0249,143.0766,142.8696,142.8696,7120.0
2019-09-13 12:00:00,165.6,165.77,165.57,165.7,4182.0,142.8696,143.0162,142.8437,142.9558,4182.0
2019-09-13 12:05:00,165.77,165.8,165.67,165.72,3952.0,143.0162,143.0421,142.93,142.9731,3952.0
2019-09-13 12:10:00,165.78,165.78,165.65,165.75,2500.0,143.0249,143.0249,142.9127,142.999,2500.0
2019-09-13 12:15:00,165.76,165.98,165.71,165.88,9614.0,143.0076,143.1974,142.9645,143.1111,9614.0
2019-09-13 12:20:00,165.89,165.99,165.89,165.96,2600.0,143.1198,143.206,143.1198,143.1801,2600.0
2019-09-13 12:25:00,166.04,166.27,166.04,166.27,2302.0,143.2492,143.4476,143.2492,143.4476,2302.0
2019-09-13 12:30:00,166.28,166.45,166.28,166.33,2441.0,143.4562,143.6029,143.4562,143.4994,2441.0
2019-09-13 12:35:00,166.37,166.51,166.32,166.32,7060.0,143.5339,143.6547,143.4907,143.4907,7060.0
2019-09-13 12:40:00,166.34,166.39,165.93,166.01,7751.0,143.508,143.5511,143.1543,143.2233,7751.0
2019-09-13 12:45:00,166.02,166.03,165.63,165.81,5204.0,143.2319,143.2405,142.8954,143.0507,5204.0
2019-09-13 12:50:00,165.71,165.76,165.62,165.62,3139.0,142.9645,143.0076,142.8868,142.8868,3139.0
2019-09-13 12:55:00,165.57,165.76,165.52,165.55,3847.0,142.8437,143.0076,142.8005,142.8264,3847.0
2019-09-13 13:00:00,165.6,165.82,165.59,165.68,2843.0,142.8696,143.0594,142.8609,142.9386,2843.0
2019-09-13 13:05:00,165.75,165.87,165.75,165.86,1600.0,142.999,143.1025,142.999,143.0939,1600.0
2019-09-13 13:10:00,165.87,165.91,165.79,165.91,1700.0,143.1025,143.137,143.0335,143.137,1700.0
2019-09-13 13:15:00,165.91,165.94,165.88,165.9,2212.0,143.137,143.1629,143.1111,143.1284,2212.0
2019-09-13 13:20:00,165.96,165.99,165.89,165.97,2078.0,143.1801,143.206,143.1198,143.1888,2078.0
2019-09-13 13:25:00,165.96,166.16,165.96,166.13,2679.0,143.1801,143.3527,143.1801,143.3268,2679.0
2019-09-13 13:30:00,166.08,166.1,166.0,166.0,2000.0,143.2837,143.3009,143.2147,143.2147,2000.0
2019-09-13 13:35:00,166.0,166.02,165.93,166.02,1500.0,143.2147,143.2319,143.1543,143.2319,1500.0
2019-09-13 13:40:00,166.0,166.02,165.68,165.68,3946.0,143.2147,143.2319,142.9386,142.9386,3946.0
2019-09-13 13:45:00,165.68,165.96,165.64,165.91,8858.0,142.9386,143.1801,142.9041,143.137,8858.0
2019-09-13 13:50:00,165.87,165.95,165.77,165.83,2918.0,143.1025,143.1715,143.0162,143.068,2918.0
2019-09-13 13:55:00,165.87,165.87,165.57,165.57,2102.0,143.1025,143.1025,142.8437,142.8437,2102.0
2019-09-13 14:00:00,165.62,165.69,165.54,165.55,4098.0,142.8868,142.9472,142.8178,142.8264,4098.0
2019-09-13 14:05:00,165.61,165.61,165.46,165.59,2901.0,142.8782,142.8782,142.7488,142.8609,2901.0
2019-09-13 14:10:00,165.54,165.54,165.24,165.3,3536.0,142.8178,142.8178,142.559,142.6107,3536.0
2019-09-13 14:15:00,165.28,165.29,165.13,165.15,3287.0,142.5935,142.6021,142.4641,142.4813,3287.0
2019-09-13 14:20:00,165.12,165.31,165.12,165.27,3515.0,142.4554,142.6194,142.4554,142.5849,3515.0
2019-09-13 14:25:00,165.26,165.43,165.22,165.38,3046.0,142.5762,142.7229,142.5417,142.6798,3046.0
2019-09-13 14:30:00,165.42,165.61,165.35,165.53,9548.0,142.7143,142.8782,142.6539,142.8092,9548.0
2019-09-13 14:35:00,165.55,165.6,165.5,165.5,3205.0,142.8264,142.8696,142.7833,142.7833,3205.0
2019-09-13 14:40:00,165.53,165.61,165.41,165.5,6402.0,142.8092,142.8782,142.7056,142.7833,6402.0
2019-09-13 14:45:00,165.52,165.59,165.49,165.49,5149.0,142.8005,142.8609,142.7747,142.7747,5149.0
2019-09-13 14:50:00,165.4,165.5,165.32,165.32,3531.0,142.697,142.7833,142.628,142.628,3531.0
2019-09-13 14:55:00,165.32,165.37,165.2,165.26,5452.0,142.628,142.6711,142.5245,142.5762,5452.0
2019-09-13 15:00:00,165.29,165.3,165.13,165.22,4881.0,142.6021,142.6107,142.4641,142.5417,4881.0
2019-09-13 15:05:00,165.23,165.23,165.04,165.09,5360.0,142.5503,142.5503,142.3864,142.4296,5360.0
2019-09-13 15:10:00,165.07,165.13,164.99,165.0,7941.0,142.4123,142.4641,142.3433,142.3519,7941.0
2019-09-13 15:15:00,164.99,165.06,164.97,164.97,13840.0,142.3433,142.4037,142.326,142.326,13840.0
2019-09-13 15:20:00,164.99,165.05,164.88,164.99,28754.0,142.3433,142.3951,142.2484,142.3433,28754.0
2019-09-13 15:25:00,164.99,165.09,164.97,165.05,7727.0,142.3433,142.4296,142.326,142.3951,7727.0
2019-09-13 15:30:00,165.04,165.14,165.02,165.11,10140.0,142.3864,142.4727,142.3692,142.4468,10140.0
2019-09-13 15:35:00,165.13,165.15,165.05,165.05,8566.0,142.4641,142.4813,142.3951,142.3951,8566.0
2019-09-13 15:40:00,165.03,165.14,165.0,165.06,11851.0,142.3778,142.4727,142.3519,142.4037,11851.0
2019-09-13 15:45:00,165.1,165.28,165.07,165.24,13921.0,142.4382,142.5935,142.4123,142.559,13921.0
2019-09-13 15:50:00,165.28,165.39,165.14,165.2,28893.0,142.5935,142.6884,142.4727,142.5245,28893.0
2019-09-13 15:55:00,165.25,165.25,165.05,165.07,45709.0,142.5676,142.5676,142.3951,142.4123,45709.0
2019-09-16 09:30:00,163.87,165.01,163.64,164.95,20887.0,141.377,142.3605,141.1786,142.3088,20887.0
2019-09-16 09:35:00,165.11,165.41,164.33,164.84,13065.0,142.4468,142.7056,141.7739,142.2139,13065.0
2019-09-16 09:40:00,164.85,165.16,164.46,165.08,8810.0,142.2225,142.49,141.886,142.4209,8810.0
2019-09-16 09:45:00,165.08,165.15,164.86,164.9,10450.0,142.4209,142.4813,142.2311,142.2656,10450.0
2019-09-16 09:50:00,164.98,165.13,164.84,164.84,9542.0,142.3347,142.4641,142.2139,142.2139,9542.0
2019-09-16 09:55:00,164.88,164.99,164.6,164.91,9496.0,142.2484,142.3433,142.0068,142.2743,9496.0
2019-09-16 10:00:00,164.87,165.28,164.68,165.02,4436.0,142.2398,142.5935,142.0758,142.3692,4436.0
2019-09-16 10:05:00,165.04,165.19,164.99,165.13,2592.0,142.3864,142.5158,142.3433,142.4641,2592.0
2019-09-16 10:10:00,165.0,165.17,164.85,164.95,3763.0,142.3519,142.4986,142.2225,142.3088,3763.0
2019-09-16 10:15:00,165.01,165.28,164.99,165.05,4667.0,142.3605,142.5935,142.3433,142.3951,4667.0
2019-09-16 10:20:00,165.11,165.31,165.11,165.22,5612.0,142.4468,142.6194,142.4468,142.5417,5612.0
2019-09-16 10:25:00,165.39,165.39,165.03,165.11,5592.0,142.6884,142.6884,142.3778,142.4468,5592.0
2019-09-16 10:30:00,165.18,165.33,165.09,165.19,3361.0,142.5072,142.6366,142.4296,142.5158,3361.0
2019-09-16 10:35:00,165.17,165.19,165.05,165.1,4016.0,142.4986,142.5158,142.3951,142.4382,4016.0
2019-09-16 10:40:00,165.05,165.14,165.0,165.06,2618.0,142.3951,142.4727,142.3519,142.4037,2618.0
2019-09-16 10:45:00,165.02,165.16,165.0,165.07,4704.0,142.3692,142.49,142.3519,142.4123,4704.0
2019-09-16 10:50:00,165.14,165.39,165.09,165.11,5833.0,142.4727,142.6884,142.4296,142.4468,5833.0
2019-09-16 10:55:00,165.03,165.17,164.83,164.87,5305.0,142.3778,142.4986,142.2053,142.2398,5305.0
2019-09-16 11:00:00,164.91,164.94,164.73,164.79,6764.0,142.2743,142.3002,142.119,142.1707,6764.0
2019-09-16 11:05:00,164.85,164.93,164.69,164.8,4013.0,142.2225,142.2915,142.0845,142.1794,4013.0
2019-09-16 11:10:00,164.88,165.12,164.86,165.07,4812.0,142.2484,142.4554,142.2311,142.4123,4812.0
2019-09-16 11:15:00,165.11,165.19,165.07,165.16,5649.0,142.4468,142.5158,142.4123,142.49,5649.0
2019-09-16 11:20:00,165.08,165.18,165.0,165.02,8400.0,142.4209,142.5072,142.3519,142.3692,8400.0
2019-09-16 11:25:00,165.08,165.18,164.94,164.94,4733.0,142.4209,142.5072,142.3002,142.3002,4733.0
2019-09-16 11:30:00,164.85,165.03,164.79,164.87,3927.0,142.2225,142.3778,142.1707,142.2398,3927.0
2019-09-16 11:35:00,164.9,165.05,164.9,165.0,2217.0,142.2656,142.3951,142.2656,142.3519,2217.0
2019-09-16 11:40:00,164.94,164.95,164.63,164.66,2700.0,142.3002,142.3088,142.0327,142.0586,2700.0
2019-09-16 11:45:00,164.7,164.74,164.48,164.48,5683.0,142.0931,142.1276,141.9033,141.9033,5683.0
2019-09-16 11:50:00,164.42,164.77,164.34,164.77,5326.0,141.8515,142.1535,141.7825,142.1535,5326.0
2019-09-16 11:55:00,164.77,164.77,164.2,164.25,10428.0,142.1535,142.1535,141.6617,141.7049,10428.0
2019-09-16 12:00:00,164.23,164.34,164.17,164.22,8021.0,141.6876,141.7825,141.6358,141.679,8021.0
2019-09-16 12:05:00,164.2,164.34,164.2,164.2,2500.0,141.6617,141.7825,141.6617,141.6617,2500.0
2019-09-16 12:10:00,164.12,164.35,164.09,164.35,3034.0,141.5927,141.7911,141.5668,141.7911,3034.0
2019-09-16 12:15:00,164.3,164.34,164.16,164.16,4636.0,141.748,141.7825,141.6272,141.6272,4636.0
2019-09-16 12:20:00,164.21,164.21,164.08,164.08,2807.0,141.6704,141.6704,141.5582,141.5582,2807.0
2019-09-16 12:25:00,164.04,164.1,163.94,164.1,5887.0,141.5237,141.5755,141.4374,141.5755,5887.0
2019-09-16 12:30:00,164.14,164.22,164.06,164.06,7478.0,141.61,141.679,141.5409,141.5409,7478.0
2019-09-16 12:35:00,164.09,164.09,163.9,164.02,11835.0,141.5668,141.5668,141.4029,141.5064,11835.0
2019-09-16 12:40:00,164.0,164.04,163.64,163.64,4704.0,141.4892,141.5237,141.1786,141.1786,4704.0
2019-09-16 12:45:00,163.7,163.72,163.57,163.59,7851.0,141.2304,141.2476,141.1182,141.1355,7851.0
2019-09-16 12:50:00,163.59,163.72,163.46,163.63,10617.0,141.1355,141.2476,141.0233,141.17,10617.0
2019-09-16 12:55:00,163.57,163.68,163.51,163.64,9295.0,141.1182,141.2131,141.0664,141.1786,9295.0
2019-09-16 13:00:00,163.67,163.92,163.64,163.92,4131.0,141.2045,141.4202,141.1786,141.4202,4131.0
2019-09-16 13:05:00,163.9,164.03,163.9,163.98,2173.0,141.4029,141.5151,141.4029,141.4719,2173.0
2019-09-16 13:10:00,164.0,164.05,163.96,164.01,3104.0,141.4892,141.5323,141.4547,141.4978,3104.0
2019-09-16 13:15:00,164.04,164.12,163.94,163.96,3522.0,141.5237,141.5927,141.4374,141.4547,3522.0
2019-09-16 13:20:00,164.0,164.15,163.98,164.14,3158.0,141.4892,141.6186,141.4719,141.61,3158.0
2019-09-16 13:25:00,164.14,164.24,164.13,164.21,2420.0,141.61,141.6962,141.6013,141.6704,2420.0
2019-09-16 13:30:00,164.24,164.43,164.21,164.42,3586.0,141.6962,141.8602,141.6704,141.8515,3586.0
2019-09-16 13:35:00,164.4,164.48,164.35,164.39,4309.0,141.8343,141.9033,141.7911,141.8256,4309.0
2019-09-16 13:40:00,164.36,164.52,164.34,164.48,7198.0,141.7998,141.9378,141.7825,141.9033,7198.0
2019-09-16 13:45:00,164.53,164.53,164.43,164.47,2700.0,141.9464,141.9464,141.8602,141.8947,2700.0
2019-09-16 13:50:00,164.46,164.47,164.4,164.44,4192.0,141.886,141.8947,141.8343,141.8688,4192.0
2019-09-16 13:55:00,164.44,164.64,164.44,164.6,5041.0,141.8688,142.0413,141.8688,142.0068,5041.0
2019-09-16 14:00:00,164.62,164.72,164.56,164.65,2779.0,142.0241,142.1103,141.9723,142.05,2779.0
2019-09-16 14:05:00,164.65,164.66,164.5,164.51,4690.0,142.05,142.0586,141.9205,141.9292,4690.0
2019-09-16 14:10:00,164.45,164.54,164.26,164.26,4943.0,141.8774,141.9551,141.7135,141.7135,4943.0
2019-09-16 14:15:00,164.28,164.4,164.25,164.39,4900.0,141.7307,141.8343,141.7049,141.8256,4900.0
2019-09-16 14:20:00,164.44,164.54,164.38,164.5,5431.0,141.8688,141.9551,141.817,141.9205,5431.0
2019-09-16 14:25:00,164.54,164.65,164.51,164.59,3990.0,141.9551,142.05,141.9292,141.9982,3990.0
2019-09-16 14:30:00,164.58,164.6,164.41,164.41,5815.0,141.9896,142.0068,141.8429,141.8429,5815.0
2019-09-16 14:35:00,164.42,164.55,164.42,164.49,5368.0,141.8515,141.9637,141.8515,141.9119,5368.0
2019-09-16 14:40:00,164.5,164.5,164.4,164.4,12267.0,141.9205,141.9205,141.8343,141.8343,12267.0
2019-09-16 14:45:00,164.37,164.44,164.34,164.42,3929.0,141.8084,141.8688,141.7825,141.8515,3929.0
2019-09-16 14:50:00,164.44,164.48,164.32,164.32,13514.0,141.8688,141.9033,141.7653,141.7653,13514.0
2019-09-16 14:55:00,164.3,164.37,164.26,164.27,4986.0,141.748,141.8084,141.7135,141.7221,4986.0
2019-09-16 15:00:00,164.32,164.44,164.13,164.13,6091.0,141.7653,141.8688,141.6013,141.6013,6091.0
2019-09-16 15:05:00,164.16,164.17,163.99,164.04,10239.0,141.6272,141.6358,141.4806,141.5237,10239.0
2019-09-16 15:10:00,164.02,164.18,163.92,164.17,14111.0,141.5064,141.6445,141.4202,141.6358,14111.0
2019-09-16 15:15:00,164.18,164.19,164.03,164.1,4900.0,141.6445,141.6531,141.5151,141.5755,4900.0
2019-09-16 15:20:00,164.07,164.1,163.96,164.04,10557.0,141.5496,141.5755,141.4547,141.5237,10557.0
2019-09-16 15:25:00,164.04,164.17,164.02,164.14,9073.0,141.5237,141.6358,141.5064,141.61,9073.0
2019-09-16 15:30:00,164.11,164.26,163.96,163.99,15896.0,141.5841,141.7135,141.4547,141.4806,15896.0
2019-09-16 15:35:00,163.99,164.01,163.86,163.89,23383.0,141.4806,141.4978,141.3684,141.3943,23383.0
2019-09-16 15:40:00,163.91,163.95,163.84,163.92,10520.0,141.4115,141.446,141.3511,141.4202,10520.0
2019-09-16 15:45:00,163.94,164.14,163.93,163.98,12007.0,141.4374,141.61,141.4288,141.4719,12007.0
2019-09-16 15:50:00,163.98,164.11,163.68,163.71,22567.0,141.4719,141.5841,141.2131,141.239,22567.0
2019-09-16 15:55:00,163.7,163.84,163.62,163.71,83088.0,141.2304,141.3511,141.1613,141.239,83088.0
2019-09-17 09:30:00,163.0,163.0,161.31,162.19,23605.0,140.6264,140.6264,139.1684,139.9276,23605.0
2019-09-17 09:35:00,162.44,162.51,161.66,162.46,14470.0,140.1433,140.2037,139.4704,140.1606,14470.0
2019-09-17 09:40:00,162.4,162.52,161.9,161.9,9546.0,140.1088,140.2123,139.6774,139.6774,9546.0
2019-09-17 09:45:00,161.77,161.96,161.61,161.84,14727.0,139.5653,139.7292,139.4272,139.6257,14727.0
2019-09-17 09:50:00,161.85,161.92,161.37,161.61,16309.0,139.6343,139.6947,139.2202,139.4272,16309.0
2019-09-17 09:55:00,161.64,162.1,161.54,161.95,9694.0,139.4531,139.85,139.3668,139.7206,9694.0
2019-09-17 10:00:00,162.0,162.03,161.49,161.78,13237.0,139.7637,139.7896,139.3237,139.5739,13237.0
2019-09-17 10:05:00,161.7,161.7,161.38,161.52,7253.0,139.5049,139.5049,139.2288,139.3496,7253.0
2019-09-17 10:10:00,161.45,161.72,161.36,161.68,5530.0,139.2892,139.5221,139.2115,139.4876,5530.0
2019-09-17 10:15:00,161.7,161.95,161.68,161.86,7542.0,139.5049,139.7206,139.4876,139.6429,7542.0
2019-09-17 10:20:00,161.76,161.77,161.6,161.77,2568.0,139.5566,139.5653,139.4186,139.5653,2568.0
2019-09-17 10:25:00,161.85,162.15,161.84,162.04,5448.0,139.6343,139.8931,139.6257,139.7982,5448.0
2019-09-17 10:30:00,162.05,162.37,162.05,162.24,5255.0,139.8068,140.0829,139.8068,139.9708,5255.0
2019-09-17 10:35:00,162.31,162.35,162.18,162.32,4355.0,140.0311,140.0657,139.919,140.0398,4355.0
2019-09-17 10:40:00,162.31,162.37,162.24,162.28,5763.0,140.0311,140.0829,139.9708,140.0053,5763.0
2019-09-17 10:45:00,162.26,162.42,162.08,162.19,10156.0,139.988,140.1261,139.8327,139.9276,10156.0
2019-09-17 10:50:00,162.14,162.14,161.91,162.02,3747.0,139.8845,139.8845,139.6861,139.781,3747.0
2019-09-17 10:55:00,162.06,162.06,161.75,161.75,5219.0,139.8155,139.8155,139.548,139.548,5219.0
2019-09-17 11:00:00,161.79,161.98,161.79,161.94,7375.0,139.5825,139.7464,139.5825,139.7119,7375.0
2019-09-17 11:05:00,162.0,162.09,161.9,161.93,4604.0,139.7637,139.8413,139.6774,139.7033,4604.0
2019-09-17 11:10:00,161.88,161.93,161.76,161.89,6304.0,139.6602,139.7033,139.5566,139.6688,6304.0
2019-09-17 11:15:00,161.86,162.18,161.85,161.98,10590.0,139.6429,139.919,139.6343,139.7464,10590.0
2019-09-17 11:20:00,162.01,162.59,162.01,162.56,10632.0,139.7723,140.2727,139.7723,140.2468,10632.0
2019-09-17 11:25:00,162.54,162.57,162.15,162.26,13300.0,140.2296,140.2555,139.8931,139.988,13300.0
2019-09-17 11:30:00,162.3,162.39,162.27,162.34,4679.0,140.0225,140.1002,139.9966,140.057,4679.0
2019-09-17 11:35:00,162.27,162.32,162.24,162.28,3504.0,139.9966,140.0398,139.9708,140.0053,3504.0
2019-09-17 11:40:00,162.33,162.36,162.21,162.3,7317.0,140.0484,140.0743,139.9449,140.0225,7317.0
2019-09-17 11:45:00,162.22,162.27,162.13,162.17,4754.0,139.9535,139.9966,139.8759,139.9104,4754.0
2019-09-17 11:50:00,162.11,162.2,162.06,162.15,4917.0,139.8586,139.9362,139.8155,139.8931,4917.0
2019-09-17 11:55:00,162.13,162.2,162.07,162.14,2800.0,139.8759,139.9362,139.8241,139.8845,2800.0
2019-09-17 12:00:00,162.21,162.23,162.09,162.13,5497.0,139.9449,139.9621,139.8413,139.8759,5497.0
2019-09-17 12:05:00,162.1,162.22,162.03,162.1,3650.0,139.85,139.9535,139.7896,139.85,3650.0
2019-09-17 12:10:00,162.07,162.13,161.84,161.84,6659.0,139.8241,139.8759,139.6257,139.6257,6659.0
2019-09-17 12:15:00,161.84,162.02,161.84,161.92,1900.0,139.6257,139.781,139.6257,139.6947,1900.0
2019-09-17 12:20:00,161.92,161.95,161.78,161.78,2945.0,139.6947,139.7206,139.5739,139.5739,2945.0
2019-09-17 12:25:00,161.76,161.81,161.66,161.81,6413.0,139.5566,139.5998,139.4704,139.5998,6413.0
2019-09-17 12:30:00,161.87,162.0,161.84,161.92,4334.0,139.6515,139.7637,139.6257,139.6947,4334.0
2019-09-17 12:35:00,161.88,161.94,161.78,161.87,1800.0,139.6602,139.7119,139.5739,139.6515,1800.0
2019-09-17 12:40:00,161.89,161.89,161.66,161.7,7202.0,139.6688,139.6688,139.4704,139.5049,7202.0
2019-09-17 12:45:00,161.69,161.78,161.69,161.69,3794.0,139.4963,139.5739,139.4963,139.4963,3794.0
2019-09-17 12:50:00,161.72,161.78,161.71,161.72,3956.0,139.5221,139.5739,139.5135,139.5221,3956.0
2019-09-17 12:55:00,161.76,161.87,161.76,161.87,3925.0,139.5566,139.6515,139.5566,139.6515,3925.0
2019-09-17 13:00:00,161.83,161.89,161.76,161.88,6381.0,139.617,139.6688,139.5566,139.6602,6381.0
2019-09-17 13:05:00,161.87,162.05,161.87,162.05,1220.0,139.6515,139.8068,139.6515,139.8068,1220.0
2019-09-17 13:10:00,162.12,162.27,162.12,162.16,4421.0,139.8672,139.9966,139.8672,139.9017,4421.0
2019-09-17 13:15:00,162.13,162.28,162.13,162.27,3867.0,139.8759,140.0053,139.8759,139.9966,3867.0
2019-09-17 13:20:00,162.3,162.3,162.24,162.29,2313.0,140.0225,140.0225,139.9708,140.0139,2313.0
2019-09-17 13:25:00,162.31,162.44,162.28,162.44,3852.0,140.0311,140.1433,140.0053,140.1433,3852.0
2019-09-17 13:30:00,162.45,162.57,162.4,162.55,2703.0,140.1519,140.2555,140.1088,140.2382,2703.0
2019-09-17 13:35:00,162.57,162.64,162.57,162.58,4188.0,140.2555,140.3159,140.2555,140.2641,4188.0
2019-09-17 13:40:00,162.57,162.73,162.57,162.59,6626.0,140.2555,140.3935,140.2555,140.2727,6626.0
2019-09-17 13:45:00,162.59,162.66,162.57,162.62,3810.0,140.2727,140.3331,140.2555,140.2986,3810.0
2019-09-17 13:50:00,162.66,162.72,162.62,162.72,2627.0,140.3331,140.3849,140.2986,140.3849,2627.0
2019-09-17 13:55:00,162.72,162.94,162.65,162.7,8308.0,140.3849,140.5747,140.3245,140.3676,8308.0
2019-09-17 14:00:00,162.85,162.9,162.81,162.86,4205.0,140.497,140.5402,140.4625,140.5057,4205.0
2019-09-17 14:05:00,162.89,162.94,162.74,162.79,4600.0,140.5315,140.5747,140.4021,140.4453,4600.0
2019-09-17 14:10:00,162.86,162.9,162.7,162.76,5158.0,140.5057,140.5402,140.3676,140.4194,5158.0
2019-09-17 14:15:00,162.74,162.85,162.74,162.75,2900.0,140.4021,140.497,140.4021,140.4108,2900.0
2019-09-17 14:20:00,162.74,162.78,162.74,162.77,1549.0,140.4021,140.4366,140.4021,140.428,1549.0
2019-09-17 14:25:00,162.78,162.78,162.61,162.65,3021.0,140.4366,140.4366,140.29,140.3245,3021.0
2019-09-17 14:30:00,162.66,162.74,162.65,162.69,6313.0,140.3331,140.4021,140.3245,140.359,6313.0
2019-09-17 14:35:00,162.68,162.81,162.68,162.72,4286.0,140.3504,140.4625,140.3504,140.3849,4286.0
2019-09-17 14:40:00,162.74,162.85,162.74,162.81,6429.0,140.4021,140.497,140.4021,140.4625,6429.0
2019-09-17 14:45:00,162.8,162.87,162.78,162.87,8196.0,140.4539,140.5143,140.4366,140.5143,8196.0
2019-09-17 14:50:00,162.87,163.0,162.85,162.94,9621.0,140.5143,140.6264,140.497,140.5747,9621.0
2019-09-17 14:55:00,162.91,162.93,162.86,162.89,4175.0,140.5488,140.566,140.5057,140.5315,4175.0
2019-09-17 15:00:00,162.88,163.01,162.88,163.01,6391.0,140.5229,140.6351,140.5229,140.6351,6391.0
2019-09-17 15:05:00,163.02,163.11,162.96,163.0,9702.0,140.6437,140.7213,140.5919,140.6264,9702.0
2019-09-17 15:10:00,163.03,163.03,162.97,162.99,6384.0,140.6523,140.6523,140.6006,140.6178,6384.0
2019-09-17 15:15:00,162.99,162.99,162.87,162.89,5402.0,140.6178,140.6178,140.5143,140.5315,5402.0
2019-09-17 15:20:00,162.91,163.03,162.9,162.97,5618.0,140.5488,140.6523,140.5402,140.6006,5618.0
2019-09-17 15:25:00,162.98,163.06,162.96,163.01,10792.0,140.6092,140.6782,140.5919,140.6351,10792.0
2019-09-17 15:30:00,163.0,163.24,163.0,163.24,13078.0,140.6264,140.8335,140.6264,140.8335,13078.0
2019-09-17 15:35:00,163.24,163.37,163.17,163.33,9929.0,140.8335,140.9457,140.7731,140.9111,9929.0
2019-09-17 15:40:00,163.33,163.39,163.26,163.31,9169.0,140.9111,140.9629,140.8508,140.8939,9169.0
2019-09-17 15:45:00,163.33,163.44,163.29,163.39,11865.0,140.9111,141.006,140.8766,140.9629,11865.0
2019-09-17 15:50:00,163.37,163.39,163.16,163.34,22018.0,140.9457,140.9629,140.7645,140.9198,22018.0
2019-09-17 15:55:00,163.33,163.34,162.98,163.06,94340.0,140.9111,140.9198,140.6092,140.6782,94340.0
2019-09-18 09:30:00,162.19,162.58,160.9,161.41,18299.0,139.9276,140.2641,138.8147,139.2547,18299.0
2019-09-18 09:35:00,161.33,162.06,161.02,161.95,12126.0,139.1857,139.8155,138.9182,139.7206,12126.0
2019-09-18 09:40:00,162.08,162.22,162.06,162.19,4004.0,139.8327,139.9535,139.8155,139.9276,4004.0
2019-09-18 09:45:00,162.33,162.81,162.31,162.69,7014.0,140.0484,140.4625,140.0311,140.359,7014.0
2019-09-18 09:50:00,162.55,162.75,162.31,162.31,4721.0,140.2382,140.4108,140.0311,140.0311,4721.0
2019-09-18 09:55:00,162.47,162.68,162.4,162.57,6350.0,140.1692,140.3504,140.1088,140.2555,6350.0
2019-09-18 10:00:00,162.41,162.47,162.08,162.09,4806.0,140.1174,140.1692,139.8327,139.8413,4806.0
2019-09-18 10:05:00,161.99,162.21,161.91,161.91,4844.0,139.7551,139.9449,139.6861,139.6861,4844.0
2019-09-18 10:10:00,161.9,161.92,161.6,161.6,15688.0,139.6774,139.6947,139.4186,139.4186,15688.0
2019-09-18 10:15:00,161.54,161.87,161.54,161.86,13710.0,139.3668,139.6515,139.3668,139.6429,13710.0
2019-09-18 10:20:00,161.89,162.17,161.77,162.11,16437.0,139.6688,139.9104,139.5653,139.8586,16437.0
2019-09-18 10:25:00,162.18,162.33,161.99,162.13,6620.0,139.919,140.0484,139.7551,139.8759,6620.0
2019-09-18 10:30:00,162.08,162.09,161.9,162.0,2599.0,139.8327,139.8413,139.6774,139.7637,2599.0
2019-09-18 10:35:00,161.92,162.16,161.92,161.94,2749.0,139.6947,139.9017,139.6947,139.7119,2749.0
2019-09-18 10:40:00,161.94,162.08,161.88,162.02,6420.0,139.7119,139.8327,139.6602,139.781,6420.0
2019-09-18 10:45:00,162.01,162.11,161.86,161.94,3402.0,139.7723,139.8586,139.6429,139.7119,3402.0
2019-09-18 10:50:00,161.98,161.98,161.45,161.45,10405.0,139.7464,139.7464,139.2892,139.2892,10405.0
2019-09-18 10:55:00,161.42,161.53,161.35,161.49,5181.0,139.2633,139.3582,139.2029,139.3237,5181.0
2019-09-18 11:00:00,161.48,161.6,161.34,161.55,6949.0,139.3151,139.4186,139.1943,139.3755,6949.0
2019-09-18 11:05:00,161.5,161.58,161.18,161.3,6638.0,139.3323,139.4013,139.0563,139.1598,6638.0
2019-09-18 11:10:00,161.29,161.33,161.2,161.26,4999.0,139.1512,139.1857,139.0735,139.1253,4999.0
2019-09-18 11:15:00,161.29,161.39,161.29,161.32,5357.0,139.1512,139.2374,139.1512,139.177,5357.0
2019-09-18 11:20:00,161.3,161.3,161.18,161.19,4969.0,139.1598,139.1598,139.0563,139.0649,4969.0
2019-09-18 11:25:00,161.19,161.24,161.07,161.15,8957.0,139.0649,139.108,138.9614,139.0304,8957.0
2019-09-18 11:30:00,161.15,161.15,160.89,160.94,11395.0,139.0304,139.0304,138.8061,138.8492,11395.0
2019-09-18 11:35:00,160.94,160.98,160.78,160.91,8499.0,138.8492,138.8837,138.7112,138.8233,8499.0
2019-09-18 11:40:00,160.86,160.9,160.69,160.74,7607.0,138.7802,138.8147,138.6335,138.6766,7607.0
2019-09-18 11:45:00,160.75,160.78,160.73,160.77,4356.0,138.6853,138.7112,138.668,138.7025,4356.0
2019-09-18 11:50:00,160.77,160.86,160.77,160.77,7374.0,138.7025,138.7802,138.7025,138.7025,7374.0
2019-09-18 11:55:00,160.75,160.85,160.58,160.84,13710.0,138.6853,138.7716,138.5386,138.7629,13710.0
2019-09-18 12:00:00,160.82,160.87,160.62,160.79,11801.0,138.7457,138.7888,138.5731,138.7198,11801.0
2019-09-18 12:05:00,160.77,160.92,160.71,160.8,7023.0,138.7025,138.8319,138.6508,138.7284,7023.0
2019-09-18 12:10:00,160.8,160.8,160.53,160.66,12894.0,138.7284,138.7284,138.4955,138.6076,12894.0
2019-09-18 12:15:00,160.67,160.7,160.54,160.63,6396.0,138.6163,138.6421,138.5041,138.5817,6396.0
2019-09-18 12:20:00,160.66,160.79,160.61,160.77,5700.0,138.6076,138.7198,138.5645,138.7025,5700.0
2019-09-18 12:25:00,160.77,160.83,160.7,160.78,5250.0,138.7025,138.7543,138.6421,138.7112,5250.0
2019-09-18 12:30:00,160.8,160.99,160.79,160.97,6033.0,138.7284,138.8923,138.7198,138.8751,6033.0
2019-09-18 12:35:00,160.99,161.1,160.99,161.08,3741.0,138.8923,138.9872,138.8923,138.97,3741.0
2019-09-18 12:40:00,161.1,161.13,161.03,161.11,4885.0,138.9872,139.0131,138.9268,138.9959,4885.0
2019-09-18 12:45:00,161.14,161.25,161.11,161.25,2250.0,139.0217,139.1166,138.9959,139.1166,2250.0
2019-09-18 12:50:00,161.29,161.3,161.22,161.24,6308.0,139.1512,139.1598,139.0908,139.108,6308.0
2019-09-18 12:55:00,161.28,161.38,161.25,161.31,4603.0,139.1425,139.2288,139.1166,139.1684,4603.0
2019-09-18 13:00:00,161.31,161.48,161.23,161.42,6560.0,139.1684,139.3151,139.0994,139.2633,6560.0
2019-09-18 13:05:00,161.45,161.45,161.33,161.33,4373.0,139.2892,139.2892,139.1857,139.1857,4373.0
2019-09-18 13:10:00,161.32,161.34,161.05,161.27,5957.0,139.177,139.1943,138.9441,139.1339,5957.0
2019-09-18 13:15:00,161.26,161.32,161.09,161.12,4500.0,139.1253,139.177,138.9786,139.0045,4500.0
2019-09-18 13:20:00,161.14,161.19,161.0,161.06,3755.0,139.0217,139.0649,138.901,138.9527,3755.0
2019-09-18 13:25:00,161.06,161.06,160.74,160.74,5257.0,138.9527,138.9527,138.6766,138.6766,5257.0
2019-09-18 13:30:00,160.76,160.83,160.75,160.83,4995.0,138.6939,138.7543,138.6853,138.7543,4995.0
2019-09-18 13:35:00,160.81,160.85,160.7,160.74,6981.0,138.737,138.7716,138.6421,138.6766,6981.0
2019-09-18 13:40:00,160.82,160.92,160.79,160.91,6626.0,138.7457,138.8319,138.7198,138.8233,6626.0
2019-09-18 13:45:00,160.9,160.99,160.77,160.94,6520.0,138.8147,138.8923,138.7025,138.8492,6520.0
2019-09-18 13:50:00,160.96,161.15,160.96,161.15,4794.0,138.8665,139.0304,138.8665,139.0304,4794.0
2019-09-18 13:55:00,161.22,161.25,161.08,161.16,6181.0,139.0908,139.1166,138.97,139.039,6181.0
2019-09-18 14:00:00,161.22,161.28,160.72,161.28,7142.0,139.0908,139.1425,138.6594,139.1425,7142.0
2019-09-18 14:05:00,161.17,161.38,161.01,161.06,4556.0,139.0476,139.2288,138.9096,138.9527,4556.0
2019-09-18 14:10:00,160.76,160.89,160.43,160.49,13365.0,138.6939,138.8061,138.4092,138.461,13365.0
2019-09-18 14:15:00,160.43,160.67,160.33,160.5,4713.0,138.4092,138.6163,138.3229,138.4696,4713.0
2019-09-18 14:20:00,160.37,160.59,160.25,160.52,6687.0,138.3574,138.5472,138.2539,138.4868,6687.0
2019-09-18 14:25:00,160.49,160.52,160.34,160.44,9695.0,138.461,138.4868,138.3316,138.4178,9695.0
2019-09-18 14:30:00,160.43,160.44,160.11,160.27,9457.0,138.4092,138.4178,138.1331,138.2712,9457.0
2019-09-18 14:35:00,160.33,160.56,160.18,160.54,15337.0,138.3229,138.5214,138.1935,138.5041,15337.0
2019-09-18 14:40:00,160.52,160.88,160.52,160.86,6800.0,138.4868,138.7974,138.4868,138.7802,6800.0
2019-09-18 14:45:00,160.79,161.0,160.66,160.97,14042.0,138.7198,138.901,138.6076,138.8751,14042.0
2019-09-18 14:50:00,160.96,161.32,160.9,161.13,9077.0,138.8665,139.177,138.8147,139.0131,9077.0
2019-09-18 14:55:00,161.19,161.2,160.96,160.96,5501.0,139.0649,139.0735,138.8665,138.8665,5501.0
2019-09-18 15:00:00,160.91,161.09,160.85,160.94,7452.0,138.8233,138.9786,138.7716,138.8492,7452.0
2019-09-18 15:05:00,160.94,161.09,160.87,161.04,5576.0,138.8492,138.9786,138.7888,138.9355,5576.0
2019-09-18 15:10:00,161.05,161.18,161.05,161.11,4930.0,138.9441,139.0563,138.9441,138.9959,4930.0
2019-09-18 15:15:00,161.13,161.41,161.06,161.41,7282.0,139.0131,139.2547,138.9527,139.2547,7282.0
2019-09-18 15:20:00,161.38,161.46,161.36,161.45,7389.0,139.2288,139.2978,139.2115,139.2892,7389.0
2019-09-18 15:25:00,161.48,161.64,161.46,161.64,15033.0,139.3151,139.4531,139.2978,139.4531,15033.0
2019-09-18 15:30:00,161.7,162.11,161.64,162.08,8661.0,139.5049,139.8586,139.4531,139.8327,8661.0
2019-09-18 15:35:00,162.07,162.3,162.06,162.3,16876.0,139.8241,140.0225,139.8155,140.0225,16876.0
2019-09-18 15:40:00,162.3,162.6,162.21,162.58,19075.0,140.0225,140.2813,139.9449,140.2641,19075.0
2019-09-18 15:45:00,162.6,162.65,162.43,162.51,16604.0,140.2813,140.3245,140.1347,140.2037,16604.0
2019-09-18 15:50:00,162.54,162.56,162.03,162.17,27741.0,140.2296,140.2468,139.7896,139.9104,27741.0
2019-09-18 15:55:00,162.22,162.54,162.22,162.35,58473.0,139.9535,140.2296,139.9535,140.0657,58473.0
2019-09-19 09:30:00,162.9,163.66,162.6,163.28,15228.0,140.5402,141.1958,140.2813,140.868,15228.0
2019-09-19 09:35:00,163.09,163.09,162.11,162.11,7953.0,140.7041,140.7041,139.8586,139.8586,7953.0
2019-09-19 09:40:00,162.17,162.27,161.57,161.57,4225.0,139.9104,139.9966,139.3927,139.3927,4225.0
2019-09-19 09:45:00,161.78,162.03,161.64,162.03,4055.0,139.5739,139.7896,139.4531,139.7896,4055.0
2019-09-19 09:50:00,162.02,162.57,161.96,162.57,7249.0,139.781,140.2555,139.7292,140.2555,7249.0
2019-09-19 09:55:00,162.53,162.6,162.43,162.43,6225.0,140.221,140.2813,140.1347,140.1347,6225.0
2019-09-19 10:00:00,162.6,162.86,162.46,162.55,4698.0,140.2813,140.5057,140.1606,140.2382,4698.0
2019-09-19 10:05:00,162.7,162.7,162.4,162.56,5437.0,140.3676,140.3676,140.1088,140.2468,5437.0
2019-09-19 10:10:00,162.66,162.84,162.6,162.84,5300.0,140.3331,140.4884,140.2813,140.4884,5300.0
2019-09-19 10:15:00,162.88,163.0,162.86,162.89,7108.0,140.5229,140.6264,140.5057,140.5315,7108.0
2019-09-19 10:20:00,162.93,163.21,162.88,163.16,17855.0,140.566,140.8076,140.5229,140.7645,17855.0
2019-09-19 10:25:00,163.23,163.23,162.97,163.0,10790.0,140.8249,140.8249,140.6006,140.6264,10790.0
2019-09-19 10:30:00,163.02,163.35,163.02,163.3,4329.0,140.6437,140.9284,140.6437,140.8853,4329.0
2019-09-19 10:35:00,163.28,163.57,163.28,163.52,4611.0,140.868,141.1182,140.868,141.0751,4611.0
2019-09-19 10:40:00,163.54,163.54,163.3,163.31,2851.0,141.0923,141.0923,140.8853,140.8939,2851.0
2019-09-19 10:45:00,163.31,163.53,163.3,163.43,3838.0,140.8939,141.0837,140.8853,140.9974,3838.0
2019-09-19 10:50:00,163.41,163.42,163.22,163.25,2374.0,140.9802,140.9888,140.8162,140.8421,2374.0
2019-09-19 10:55:00,163.28,163.35,163.19,163.19,5341.0,140.868,140.9284,140.7904,140.7904,5341.0
2019-09-19 11:00:00,163.15,163.2,163.12,163.18,2424.0,140.7558,140.799,140.73,140.7817,2424.0
2019-09-19 11:05:00,163.22,163.32,163.13,163.15,1807.0,140.8162,140.9025,140.7386,140.7558,1807.0
2019-09-19 11:10:00,163.24,163.35,163.21,163.25,3404.0,140.8335,140.9284,140.8076,140.8421,3404.0
2019-09-19 11:15:00,163.3,163.63,163.3,163.51,3440.0,140.8853,141.17,140.8853,141.0664,3440.0
2019-09-19 11:20:00,163.55,163.59,163.51,163.56,2904.0,141.1009,141.1355,141.0664,141.1096,2904.0
2019-09-19 11:25:00,163.56,163.56,163.34,163.34,6109.0,141.1096,141.1096,140.9198,140.9198,6109.0
2019-09-19 11:30:00,163.34,163.48,163.34,163.48,3509.0,140.9198,141.0406,140.9198,141.0406,3509.0
2019-09-19 11:35:00,163.46,163.57,163.43,163.49,2700.0,141.0233,141.1182,140.9974,141.0492,2700.0
2019-09-19 11:40:00,163.46,163.46,163.19,163.19,2647.0,141.0233,141.0233,140.7904,140.7904,2647.0
2019-09-19 11:45:00,163.25,163.25,163.13,163.13,2474.0,140.8421,140.8421,140.7386,140.7386,2474.0
2019-09-19 11:50:00,163.13,163.17,163.09,163.14,1901.0,140.7386,140.7731,140.7041,140.7472,1901.0
2019-09-19 11:55:00,163.18,163.26,163.17,163.2,3549.0,140.7817,140.8508,140.7731,140.799,3549.0
2019-09-19 12:00:00,163.17,163.27,163.06,163.08,3900.0,140.7731,140.8594,140.6782,140.6955,3900.0
2019-09-19 12:05:00,163.12,163.23,163.12,163.2,3159.0,140.73,140.8249,140.73,140.799,3159.0
2019-09-19 12:10:00,163.21,163.56,163.2,163.55,8376.0,140.8076,141.1096,140.799,141.1009,8376.0
2019-09-19 12:15:00,163.55,163.58,163.31,163.31,14127.0,141.1009,141.1268,140.8939,140.8939,14127.0
2019-09-19 12:20:00,163.31,163.36,163.27,163.36,5842.0,140.8939,140.937,140.8594,140.937,5842.0
2019-09-19 12:25:00,163.38,163.45,163.26,163.3,15882.0,140.9543,141.0147,140.8508,140.8853,15882.0
2019-09-19 12:30:00,163.37,163.67,163.36,163.66,4527.0,140.9457,141.2045,140.937,141.1958,4527.0
2019-09-19 12:35:00,163.65,163.9,163.64,163.9,3468.0,141.1872,141.4029,141.1786,141.4029,3468.0
2019-09-19 12:40:00,163.93,164.0,163.9,164.0,3697.0,141.4288,141.4892,141.4029,141.4892,3697.0
2019-09-19 12:45:00,163.98,164.05,163.91,163.95,3125.0,141.4719,141.5323,141.4115,141.446,3125.0
2019-09-19 12:50:00,163.95,164.06,163.89,163.9,5368.0,141.446,141.5409,141.3943,141.4029,5368.0
2019-09-19 12:55:00,163.93,163.93,163.63,163.63,3635.0,141.4288,141.4288,141.17,141.17,3635.0
2019-09-19 13:00:00,163.64,163.8,163.6,163.8,8075.0,141.1786,141.3166,141.1441,141.3166,8075.0
2019-09-19 13:05:00,163.83,163.98,163.72,163.73,6170.0,141.3425,141.4719,141.2476,141.2562,6170.0
2019-09-19 13:10:00,163.74,163.89,163.74,163.8,3800.0,141.2649,141.3943,141.2649,141.3166,3800.0
2019-09-19 13:15:00,163.82,163.95,163.81,163.91,3957.0,141.3339,141.446,141.3253,141.4115,3957.0
2019-09-19 13:20:00,163.97,163.97,163.78,163.89,3075.0,141.4633,141.4633,141.2994,141.3943,3075.0
2019-09-19 13:25:00,163.91,163.91,163.76,163.8,2642.0,141.4115,141.4115,141.2821,141.3166,2642.0
2019-09-19 13:30:00,163.82,163.85,163.39,163.55,5478.0,141.3339,141.3598,140.9629,141.1009,5478.0
2019-09-19 13:35:00,163.56,163.59,163.42,163.48,2534.0,141.1096,141.1355,140.9888,141.0406,2534.0
2019-09-19 13:40:00,163.43,163.43,163.29,163.34,2126.0,140.9974,140.9974,140.8766,140.9198,2126.0
2019-09-19 13:45:00,163.36,163.46,163.32,163.35,5627.0,140.937,141.0233,140.9025,140.9284,5627.0
2019-09-19 13:50:00,163.37,163.58,163.36,163.58,1938.0,140.9457,141.1268,140.937,141.1268,1938.0
2019-09-19 13:55:00,163.53,163.57,163.41,163.55,3402.0,141.0837,141.1182,140.9802,141.1009,3402.0
2019-09-19 14:00:00,163.51,163.59,163.5,163.53,2311.0,141.0664,141.1355,141.0578,141.0837,2311.0
2019-09-19 14:05:00,163.53,163.54,163.43,163.44,2736.0,141.0837,141.0923,140.9974,141.006,2736.0
2019-09-19 14:10:00,163.42,163.48,163.39,163.47,3195.0,140.9888,141.0406,140.9629,141.0319,3195.0
2019-09-19 14:15:00,163.47,163.63,163.45,163.63,5534.0,141.0319,141.17,141.0147,141.17,5534.0
2019-09-19 14:20:00,163.65,163.71,163.57,163.6,6039.0,141.1872,141.239,141.1182,141.1441,6039.0
2019-09-19 14:25:00,163.63,163.65,163.54,163.54,7043.0,141.17,141.1872,141.0923,141.0923,7043.0
2019-09-19 14:30:00,163.51,163.54,163.2,163.28,4700.0,141.0664,141.0923,140.799,140.868,4700.0
2019-09-19 14:35:00,163.28,163.28,163.08,163.08,3777.0,140.868,140.868,140.6955,140.6955,3777.0
2019-09-19 14:40:00,163.05,163.11,163.0,163.08,4567.0,140.6696,140.7213,140.6264,140.6955,4567.0
2019-09-19 14:45:00,163.04,163.04,162.82,162.83,5192.0,140.6609,140.6609,140.4711,140.4798,5192.0
2019-09-19 14:50:00,162.85,162.94,162.8,162.9,6307.0,140.497,140.5747,140.4539,140.5402,6307.0
2019-09-19 14:55:00,162.89,162.99,162.84,162.98,3533.0,140.5315,140.6178,140.4884,140.6092,3533.0
2019-09-19 15:00:00,162.98,163.08,162.85,162.9,7783.0,140.6092,140.6955,140.497,140.5402,7783.0
2019-09-19 15:05:00,162.9,162.9,162.76,162.81,3426.0,140.5402,140.5402,140.4194,140.4625,3426.0
2019-09-19 15:10:00,162.84,162.84,162.74,162.74,2164.0,140.4884,140.4884,140.4021,140.4021,2164.0
2019-09-19 15:15:00,162.76,162.82,162.73,162.77,2578.0,140.4194,140.4711,140.3935,140.428,2578.0
2019-09-19 15:20:00,162.8,162.93,162.8,162.9,6601.0,140.4539,140.566,140.4539,140.5402,6601.0
2019-09-19 15:25:00,162.88,162.93,162.75,162.78,9114.0,140.5229,140.566,140.4108,140.4366,9114.0
2019-09-19 15:30:00,162.74,162.74,162.45,162.47,7075.0,140.4021,140.4021,140.1519,140.1692,7075.0
2019-09-19 15:35:00,162.45,162.57,162.44,162.55,7400.0,140.1519,140.2555,140.1433,140.2382,7400.0
2019-09-19 15:40:00,162.52,162.52,162.24,162.26,9570.0,140.2123,140.2123,139.9708,139.988,9570.0
2019-09-19 15:45:00,162.24,162.25,162.12,162.21,16228.0,139.9708,139.9794,139.8672,139.9449,16228.0
2019-09-19 15:50:00,162.22,162.27,161.73,161.88,41311.0,139.9535,139.9966,139.5308,139.6602,41311.0
2019-09-19 15:55:00,161.97,162.16,161.92,162.06,32201.0,139.7378,139.9017,139.6947,139.8155,32201.0
2019-09-20 09:30:00,162.06,163.19,162.0,163.19,152650.0,139.8155,140.7904,139.7637,140.7904,152650.0
2019-09-20 09:35:00,163.7,163.85,162.71,163.51,10047.0,141.2304,141.3598,140.3762,141.0664,10047.0
2019-09-20 09:40:00,163.41,163.61,162.99,163.06,8393.0,140.9802,141.1527,140.6178,140.6782,8393.0
2019-09-20 09:45:00,162.98,163.14,162.05,162.17,6374.0,140.6092,140.7472,139.8068,139.9104,6374.0
2019-09-20 09:50:00,162.22,162.64,162.22,162.46,5874.0,139.9535,140.3159,139.9535,140.1606,5874.0
2019-09-20 09:55:00,162.45,162.62,162.18,162.32,11389.0,140.1519,140.2986,139.919,140.0398,11389.0
2019-09-20 10:00:00,162.27,162.62,162.25,162.61,6306.0,139.9966,140.2986,139.9794,140.29,6306.0
2019-09-20 10:05:00,162.53,162.7,162.44,162.48,6303.0,140.221,140.3676,140.1433,140.1778,6303.0
2019-09-20 10:10:00,162.56,162.66,162.14,162.15,11339.0,140.2468,140.3331,139.8845,139.8931,11339.0
2019-09-20 10:15:00,162.2,162.25,162.09,162.19,3380.0,139.9362,139.9794,139.8413,139.9276,3380.0
2019-09-20 10:20:00,162.31,162.46,162.14,162.31,13207.0,140.0311,140.1606,139.8845,140.0311,13207.0
2019-09-20 10:25:00,162.35,162.51,162.35,162.44,5384.0,140.0657,140.2037,140.0657,140.1433,5384.0
2019-09-20 10:30:00,162.51,162.78,162.51,162.63,11400.0,140.2037,140.4366,140.2037,140.3072,11400.0
2019-09-20 10:35:00,162.6,163.05,162.56,163.05,19035.0,140.2813,140.6696,140.2468,140.6696,19035.0
2019-09-20 10:40:00,163.16,163.16,162.83,162.83,13742.0,140.7645,140.7645,140.4798,140.4798,13742.0
2019-09-20 10:45:00,162.86,162.95,162.65,162.95,9103.0,140.5057,140.5833,140.3245,140.5833,9103.0
2019-09-20 10:50:00,162.99,163.02,162.7,162.71,7012.0,140.6178,140.6437,140.3676,140.3762,7012.0
2019-09-20 10:55:00,162.58,162.75,162.49,162.72,13972.0,140.2641,140.4108,140.1864,140.3849,13972.0
2019-09-20 11:00:00,162.68,162.76,162.58,162.67,5862.0,140.3504,140.4194,140.2641,140.3417,5862.0
2019-09-20 11:05:00,162.66,162.96,162.65,162.82,8192.0,140.3331,140.5919,140.3245,140.4711,8192.0
2019-09-20 11:10:00,162.77,162.9,162.69,162.69,7068.0,140.428,140.5402,140.359,140.359,7068.0
2019-09-20 11:15:00,162.66,162.8,162.66,162.69,4361.0,140.3331,140.4539,140.3331,140.359,4361.0
2019-09-20 11:20:00,162.72,162.82,162.53,162.82,6832.0,140.3849,140.4711,140.221,140.4711,6832.0
2019-09-20 11:25:00,162.82,163.0,162.68,162.81,39051.0,140.4711,140.6264,140.3504,140.4625,39051.0
2019-09-20 11:30:00,162.81,162.85,162.73,162.81,7167.0,140.4625,140.497,140.3935,140.4625,7167.0
2019-09-20 11:35:00,162.83,162.88,162.58,162.79,3907.0,140.4798,140.5229,140.2641,140.4453,3907.0
2019-09-20 11:40:00,162.73,163.09,162.73,163.09,2385.0,140.3935,140.7041,140.3935,140.7041,2385.0
2019-09-20 11:45:00,163.17,163.23,163.08,163.23,2731.0,140.7731,140.8249,140.6955,140.8249,2731.0
2019-09-20 11:50:00,163.26,163.32,163.18,163.29,6699.0,140.8508,140.9025,140.7817,140.8766,6699.0
2019-09-20 11:55:00,163.33,163.45,163.28,163.41,3508.0,140.9111,141.0147,140.868,140.9802,3508.0
2019-09-20 12:00:00,163.4,163.62,163.33,163.62,5243.0,140.9715,141.1613,140.9111,141.1613,5243.0
2019-09-20 12:05:00,163.58,163.65,163.55,163.64,1800.0,141.1268,141.1872,141.1009,141.1786,1800.0
2019-09-20 12:10:00,163.63,163.82,163.63,163.82,4327.0,141.17,141.3339,141.17,141.3339,4327.0
2019-09-20 12:15:00,163.82,163.82,163.61,163.73,2500.0,141.3339,141.3339,141.1527,141.2562,2500.0
2019-09-20 12:20:00,163.87,163.87,163.79,163.82,2634.0,141.377,141.377,141.308,141.3339,2634.0
2019-09-20 12:25:00,163.83,163.83,163.55,163.63,3828.0,141.3425,141.3425,141.1009,141.17,3828.0
2019-09-20 12:30:00,163.56,163.66,163.41,163.41,3978.0,141.1096,141.1958,140.9802,140.9802,3978.0
2019-09-20 12:35:00,163.42,163.59,163.42,163.56,1399.0,140.9888,141.1355,140.9888,141.1096,1399.0
2019-09-20 12:40:00,163.57,163.57,163.39,163.46,1423.0,141.1182,141.1182,140.9629,141.0233,1423.0
2019-09-20 12:45:00,163.46,163.46,163.34,163.41,2013.0,141.0233,141.0233,140.9198,140.9802,2013.0
2019-09-20 12:50:00,163.57,163.7,163.54,163.62,1815.0,141.1182,141.2304,141.0923,141.1613,1815.0
2019-09-20 12:55:00,163.67,163.77,163.67,163.77,2677.0,141.2045,141.2907,141.2045,141.2907,2677.0
2019-09-20 13:00:00,163.79,163.87,163.79,163.8,1751.0,141.308,141.377,141.308,141.3166,1751.0
2019-09-20 13:05:00,163.82,163.93,163.72,163.85,8053.0,141.3339,141.4288,141.2476,141.3598,8053.0
2019-09-20 13:10:00,163.75,163.77,162.4,162.4,11927.0,141.2735,141.2907,140.1088,140.1088,11927.0
2019-09-20 13:15:00,162.34,162.39,161.39,162.07,13662.0,140.057,140.1002,139.2374,139.8241,13662.0
2019-09-20 13:20:00,161.98,162.34,161.63,162.34,5150.0,139.7464,140.057,139.4445,140.057,5150.0
2019-09-20 13:25:00,162.24,162.38,162.17,162.38,5102.0,139.9708,140.0915,139.9104,140.0915,5102.0
2019-09-20 13:30:00,162.46,162.51,162.07,162.14,5046.0,140.1606,140.2037,139.8241,139.8845,5046.0
2019-09-20 13:35:00,162.18,162.26,161.97,162.07,4638.0,139.919,139.988,139.7378,139.8241,4638.0
2019-09-20 13:40:00,162.04,162.26,161.88,162.16,6891.0,139.7982,139.988,139.6602,139.9017,6891.0
2019-09-20 13:45:00,162.08,162.17,161.74,161.87,5617.0,139.8327,139.9104,139.5394,139.6515,5617.0
2019-09-20 13:50:00,161.9,161.94,161.64,161.74,4867.0,139.6774,139.7119,139.4531,139.5394,4867.0
2019-09-20 13:55:00,161.69,162.22,161.64,162.22,4832.0,139.4963,139.9535,139.4531,139.9535,4832.0
2019-09-20 14:00:00,162.26,162.44,162.13,162.25,7223.0,139.988,140.1433,139.8759,139.9794,7223.0
2019-09-20 14:05:00,162.29,162.41,162.2,162.31,14009.0,140.0139,140.1174,139.9362,140.0311,14009.0
2019-09-20 14:10:00,162.3,162.31,161.98,162.05,4439.0,140.0225,140.0311,139.7464,139.8068,4439.0
2019-09-20 14:15:00,162.0,162.34,162.0,162.26,9543.0,139.7637,140.057,139.7637,139.988,9543.0
2019-09-20 14:20:00,162.29,162.41,162.22,162.29,8139.0,140.0139,140.1174,139.9535,140.0139,8139.0
2019-09-20 14:25:00,162.26,162.37,162.2,162.28,8905.0,139.988,140.0829,139.9362,140.0053,8905.0
2019-09-20 14:30:00,162.27,162.3,162.13,162.19,5845.0,139.9966,140.0225,139.8759,139.9276,5845.0
2019-09-20 14:35:00,162.17,162.29,162.13,162.18,4100.0,139.9104,140.0139,139.8759,139.919,4100.0
2019-09-20 14:40:00,162.2,162.25,162.07,162.08,5503.0,139.9362,139.9794,139.8241,139.8327,5503.0
2019-09-20 14:45:00,162.03,162.11,161.94,161.95,7675.0,139.7896,139.8586,139.7119,139.7206,7675.0
2019-09-20 14:50:00,161.95,162.03,161.9,161.99,6155.0,139.7206,139.7896,139.6774,139.7551,6155.0
2019-09-20 14:55:00,161.99,162.1,161.95,161.98,4524.0,139.7551,139.85,139.7206,139.7464,4524.0
2019-09-20 15:00:00,161.92,162.02,161.91,161.96,4924.0,139.6947,139.781,139.6861,139.7292,4924.0
2019-09-20 15:05:00,161.95,161.95,161.86,161.94,6518.0,139.7206,139.7206,139.6429,139.7119,6518.0
2019-09-20 15:10:00,161.96,161.97,161.76,161.93,6108.0,139.7292,139.7378,139.5566,139.7033,6108.0
2019-09-20 15:15:00,161.94,161.98,161.89,161.93,7474.0,139.7119,139.7464,139.6688,139.7033,7474.0
2019-09-20 15:20:00,161.91,161.97,161.74,161.85,10800.0,139.6861,139.7378,139.5394,139.6343,10800.0
2019-09-20 15:25:00,161.82,161.82,161.63,161.72,11549.0,139.6084,139.6084,139.4445,139.5221,11549.0
2019-09-20 15:30:00,161.73,161.75,161.61,161.65,11921.0,139.5308,139.548,139.4272,139.4617,11921.0
2019-09-20 15:35:00,161.63,161.64,161.23,161.47,25008.0,139.4445,139.4531,139.0994,139.3064,25008.0
2019-09-20 15:40:00,161.48,161.69,161.48,161.59,27331.0,139.3151,139.4963,139.3151,139.41,27331.0
2019-09-20 15:45:00,161.58,161.58,161.19,161.21,28358.0,139.4013,139.4013,139.0649,139.0821,28358.0
2019-09-20 15:50:00,161.21,161.73,161.14,161.62,36329.0,139.0821,139.5308,139.0217,139.4359,36329.0
2019-09-20 15:55:00,161.58,161.82,161.13,161.39,162513.0,139.4013,139.6084,139.0131,139.2374,162513.0
2019-09-23 09:30:00,160.43,161.25,160.2,161.25,22061.0,138.4092,139.1166,138.2108,139.1166,22061.0
2019-09-23 09:35:00,161.27,161.4,160.85,161.1,7560.0,139.1339,139.2461,138.7716,138.9872,7560.0
2019-09-23 09:40:00,161.1,161.34,160.86,161.34,5035.0,138.9872,139.1943,138.7802,139.1943,5035.0
2019-09-23 09:45:00,161.44,161.83,161.26,161.59,4052.0,139.2806,139.617,139.1253,139.41,4052.0
2019-09-23 09:50:00,161.54,161.89,161.43,161.59,5969.0,139.3668,139.6688,139.2719,139.41,5969.0
2019-09-23 09:55:00,161.66,161.67,161.23,161.25,6509.0,139.4704,139.479,139.0994,139.1166,6509.0
2019-09-23 10:00:00,161.19,161.19,160.57,160.73,7021.0,139.0649,139.0649,138.53,138.668,7021.0
2019-09-23 10:05:00,160.67,160.68,160.25,160.25,8760.0,138.6163,138.6249,138.2539,138.2539,8760.0
2019-09-23 10:10:00,160.35,160.64,160.3,160.45,7311.0,138.3402,138.5904,138.297,138.4265,7311.0
2019-09-23 10:15:00,160.44,160.74,160.44,160.65,6104.0,138.4178,138.6766,138.4178,138.599,6104.0
2019-09-23 10:20:00,160.67,160.94,160.61,160.86,7170.0,138.6163,138.8492,138.5645,138.7802,7170.0
2019-09-23 10:25:00,160.8,160.89,160.65,160.89,3796.0,138.7284,138.8061,138.599,138.8061,3796.0
2019-09-23 10:30:00,160.99,161.18,160.9,160.99,6446.0,138.8923,139.0563,138.8147,138.8923,6446.0
2019-09-23 10:35:00,161.03,161.26,160.97,161.1,5100.0,138.9268,139.1253,138.8751,138.9872,5100.0
2019-09-23 10:40:00,161.03,161.13,160.99,161.09,3417.0,138.9268,139.0131,138.8923,138.9786,3417.0
2019-09-23 10:45:00,160.99,160.99,160.79,160.79,4631.0,138.8923,138.8923,138.7198,138.7198,4631.0
2019-09-23 10:50:00,160.91,161.03,160.72,160.77,4489.0,138.8233,138.9268,138.6594,138.7025,4489.0
2019-09-23 10:55:00,160.83,160.98,160.83,160.9,4871.0,138.7543,138.8837,138.7543,138.8147,4871.0
2019-09-23 11:00:00,160.93,161.44,160.91,161.36,8061.0,138.8406,139.2806,138.8233,139.2115,8061.0
2019-09-23 11:05:00,161.37,161.47,161.18,161.2,12718.0,139.2202,139.3064,139.0563,139.0735,12718.0
2019-09-23 11:10:00,161.21,161.42,161.21,161.38,5867.0,139.0821,139.2633,139.0821,139.2288,5867.0
2019-09-23 11:15:00,161.49,161.68,161.49,161.66,5811.0,139.3237,139.4876,139.3237,139.4704,5811.0
2019-09-23 11:20:00,161.7,161.88,161.61,161.83,2200.0,139.5049,139.6602,139.4272,139.617,2200.0
2019-09-23 11:25:00,161.79,161.87,161.73,161.81,4845.0,139.5825,139.6515,139.5308,139.5998,4845.0
2019-09-23 11:30:00,161.87,161.96,161.77,161.84,3714.0,139.6515,139.7292,139.5653,139.6257,3714.0
2019-09-23 11:35:00,161.76,161.79,161.6,161.66,4537.0,139.5566,139.5825,139.4186,139.4704,4537.0
2019-09-23 11:40:00,161.67,161.77,161.57,161.63,5247.0,139.479,139.5653,139.3927,139.4445,5247.0
2019-09-23 11:45:00,161.66,161.76,161.51,161.7,8033.0,139.4704,139.5566,139.341,139.5049,8033.0
2019-09-23 11:50:00,161.71,161.78,161.63,161.75,3032.0,139.5135,139.5739,139.4445,139.548,3032.0
2019-09-23 11:55:00,161.73,161.85,161.64,161.79,8536.0,139.5308,139.6343,139.4531,139.5825,8536.0
2019-09-23 12:00:00,161.83,161.84,161.61,161.63,8742.0,139.617,139.6257,139.4272,139.4445,8742.0
2019-09-23 12:05:00,161.63,161.79,161.63,161.75,3749.0,139.4445,139.5825,139.4445,139.548,3749.0
2019-09-23 12:10:00,161.78,161.9,161.71,161.84,5323.0,139.5739,139.6774,139.5135,139.6257,5323.0
2019-09-23 12:15:00,161.89,162.25,161.89,162.25,8329.0,139.6688,139.9794,139.6688,139.9794,8329.0
2019-09-23 12:20:00,162.25,162.25,162.05,162.06,3009.0,139.9794,139.9794,139.8068,139.8155,3009.0
2019-09-23 12:25:00,162.1,162.25,162.1,162.25,3715.0,139.85,139.9794,139.85,139.9794,3715.0
2019-09-23 12:30:00,162.22,162.39,162.22,162.38,2831.0,139.9535,140.1002,139.9535,140.0915,2831.0
2019-09-23 12:35:00,162.38,162.51,162.38,162.44,5394.0,140.0915,140.2037,140.0915,140.1433,5394.0
2019-09-23 12:40:00,162.41,162.46,162.36,162.44,5826.0,140.1174,140.1606,140.0743,140.1433,5826.0
2019-09-23 12:45:00,162.46,162.48,162.37,162.47,2408.0,140.1606,140.1778,140.0829,140.1692,2408.0
2019-09-23 12:50:00,162.48,162.49,162.38,162.42,4129.0,140.1778,140.1864,140.0915,140.1261,4129.0
2019-09-23 12:55:00,162.47,162.57,162.36,162.48,6659.0,140.1692,140.2555,140.0743,140.1778,6659.0
2019-09-23 13:00:00,162.48,162.7,162.48,162.63,4721.0,140.1778,140.3676,140.1778,140.3072,4721.0
2019-09-23 13:05:00,162.57,162.63,162.52,162.6,3851.0,140.2555,140.3072,140.2123,140.2813,3851.0
2019-09-23 13:10:00,162.6,162.6,162.56,162.58,701.0,140.2813,140.2813,140.2468,140.2641,701.0
2019-09-23 13:15:00,162.64,162.73,162.62,162.63,3831.0,140.3159,140.3935,140.2986,140.3072,3831.0
2019-09-23 13:20:00,162.69,162.69,162.48,162.6,4191.0,140.359,140.359,140.1778,140.2813,4191.0
2019-09-23 13:25:00,162.62,162.68,162.59,162.68,3142.0,140.2986,140.3504,140.2727,140.3504,3142.0
2019-09-23 13:30:00,162.66,162.77,162.63,162.76,4345.0,140.3331,140.428,140.3072,140.4194,4345.0
2019-09-23 13:35:00,162.78,162.88,162.77,162.88,3769.0,140.4366,140.5229,140.428,140.5229,3769.0
2019-09-23 13:40:00,162.88,163.0,162.86,162.97,5716.0,140.5229,140.6264,140.5057,140.6006,5716.0
2019-09-23 13:45:00,162.95,163.05,162.93,163.05,5763.0,140.5833,140.6696,140.566,140.6696,5763.0
2019-09-23 13:50:00,163.1,163.17,163.06,163.13,4065.0,140.7127,140.7731,140.6782,140.7386,4065.0
2019-09-23 13:55:00,163.15,163.26,163.15,163.26,5766.0,140.7558,140.8508,140.7558,140.8508,5766.0
2019-09-23 14:00:00,163.26,163.36,163.24,163.36,14946.0,140.8508,140.937,140.8335,140.937,14946.0
2019-09-23 14:05:00,163.37,163.51,163.18,163.19,9522.0,140.9457,141.0664,140.7817,140.7904,9522.0
2019-09-23 14:10:00,163.14,163.37,163.14,163.33,3133.0,140.7472,140.9457,140.7472,140.9111,3133.0
2019-09-23 14:15:00,163.35,163.38,163.28,163.36,4003.0,140.9284,140.9543,140.868,140.937,4003.0
2019-09-23 14:20:00,163.36,163.44,163.33,163.34,3867.0,140.937,141.006,140.9111,140.9198,3867.0
2019-09-23 14:25:00,163.37,163.47,163.36,163.45,5621.0,140.9457,141.0319,140.937,141.0147,5621.0
2019-09-23 14:30:00,163.45,163.45,163.36,163.39,4749.0,141.0147,141.0147,140.937,140.9629,4749.0
2019-09-23 14:35:00,163.35,163.37,163.2,163.28,3666.0,140.9284,140.9457,140.799,140.868,3666.0
2019-09-23 14:40:00,163.26,163.38,163.23,163.34,5509.0,140.8508,140.9543,140.8249,140.9198,5509.0
2019-09-23 14:45:00,163.38,163.38,163.16,163.2,3143.0,140.9543,140.9543,140.7645,140.799,3143.0
2019-09-23 14:50:00,163.21,163.23,163.05,163.06,5317.0,140.8076,140.8249,140.6696,140.6782,5317.0
2019-09-23 14:55:00,163.07,163.11,162.98,163.05,4953.0,140.6868,140.7213,140.6092,140.6696,4953.0
2019-09-23 15:00:00,163.06,163.1,163.04,163.06,3459.0,140.6782,140.7127,140.6609,140.6782,3459.0
2019-09-23 15:05:00,163.11,163.27,163.1,163.21,4414.0,140.7213,140.8594,140.7127,140.8076,4414.0
2019-09-23 15:10:00,163.23,163.24,163.17,163.19,3001.0,140.8249,140.8335,140.7731,140.7904,3001.0
2019-09-23 15:15:00,163.21,163.33,163.16,163.28,6049.0,140.8076,140.9111,140.7645,140.868,6049.0
2019-09-23 15:20:00,163.34,163.38,163.22,163.22,6647.0,140.9198,140.9543,140.8162,140.8162,6647.0
2019-09-23 15:25:00,163.19,163.26,163.19,163.23,5012.0,140.7904,140.8508,140.7904,140.8249,5012.0
2019-09-23 15:30:00,163.22,163.24,163.02,163.02,9724.0,140.8162,140.8335,140.6437,140.6437,9724.0
2019-09-23 15:35:00,163.0,163.0,162.71,162.88,9737.0,140.6264,140.6264,140.3762,140.5229,9737.0
2019-09-23 15:40:00,162.85,162.85,162.75,162.8,9015.0,140.497,140.497,140.4108,140.4539,9015.0
2019-09-23 15:45:00,162.81,162.93,162.7,162.78,24983.0,140.4625,140.566,140.3676,140.4366,24983.0
2019-09-23 15:50:00,162.77,162.87,162.45,162.45,44276.0,140.428,140.5143,140.1519,140.1519,44276.0
2019-09-23 15:55:00,162.39,162.52,162.14,162.19,86459.0,140.1002,140.2123,139.8845,139.9276,86459.0
2019-09-24 09:30:00,163.22,163.55,162.35,162.57,38782.0,140.8162,141.1009,140.0657,140.2555,38782.0
2019-09-24 09:35:00,162.61,163.19,162.51,162.72,17374.0,140.29,140.7904,140.2037,140.3849,17374.0
2019-09-24 09:40:00,162.8,163.21,162.8,162.88,16618.0,140.4539,140.8076,140.4539,140.5229,16618.0
2019-09-24 09:45:00,162.96,163.12,162.78,162.89,15375.0,140.5919,140.73,140.4366,140.5315,15375.0
2019-09-24 09:50:00,162.92,163.13,162.7,162.79,15979.0,140.5574,140.7386,140.3676,140.4453,15979.0
2019-09-24 09:55:00,162.86,163.02,162.53,162.57,8503.0,140.5057,140.6437,140.221,140.2555,8503.0
2019-09-24 10:00:00,162.52,162.59,162.28,162.4,12549.0,140.2123,140.2727,140.0053,140.1088,12549.0
2019-09-24 10:05:00,162.43,162.54,161.85,161.87,23418.0,140.1347,140.2296,139.6343,139.6515,23418.0
2019-09-24 10:10:00,161.87,162.03,161.77,161.98,15667.0,139.6515,139.7896,139.5653,139.7464,15667.0
2019-09-24 10:15:00,161.89,162.11,161.85,161.92,18510.0,139.6688,139.8586,139.6343,139.6947,18510.0
2019-09-24 10:20:00,161.93,162.04,161.06,161.14,6911.0,139.7033,139.7982,138.9527,139.0217,6911.0
2019-09-24 10:25:00,161.22,161.73,160.92,161.62,14050.0,139.0908,139.5308,138.8319,139.4359,14050.0
2019-09-24 10:30:00,161.63,161.92,161.52,161.8,6129.0,139.4445,139.6947,139.3496,139.5912,6129.0
2019-09-24 10:35:00,161.73,162.02,161.65,161.97,6397.0,139.5308,139.781,139.4617,139.7378,6397.0
2019-09-24 10:40:00,161.99,161.99,161.52,161.56,6529.0,139.7551,139.7551,139.3496,139.3841,6529.0
2019-09-24 10:45:00,161.58,161.58,161.19,161.38,9431.0,139.4013,139.4013,139.0649,139.2288,9431.0
2019-09-24 10:50:00,161.42,161.66,161.33,161.59,6310.0,139.2633,139.4704,139.1857,139.41,6310.0
2019-09-24 10:55:00,161.53,161.7,161.49,161.54,3851.0,139.3582,139.5049,139.3237,139.3668,3851.0
2019-09-24 11:00:00,161.62,161.62,161.24,161.35,5768.0,139.4359,139.4359,139.108,139.2029,5768.0
2019-09-24 11:05:00,161.4,161.56,161.32,161.37,6134.0,139.2461,139.3841,139.177,139.2202,6134.0
2019-09-24 11:10:00,161.46,161.53,161.42,161.53,4926.0,139.2978,139.3582,139.2633,139.3582,4926.0
2019-09-24 11:15:00,161.5,161.5,161.06,161.2,5628.0,139.3323,139.3323,138.9527,139.0735,5628.0
2019-09-24 11:20:00,161.25,161.38,161.23,161.25,5130.0,139.1166,139.2288,139.0994,139.1166,5130.0
2019-09-24 11:25:00,161.27,161.3,161.09,161.13,8741.0,139.1339,139.1598,138.9786,139.0131,8741.0
2019-09-24 11:30:00,161.15,161.28,161.01,161.28,8437.0,139.0304,139.1425,138.9096,139.1425,8437.0
2019-09-24 11:35:00,161.23,161.27,161.04,161.04,4759.0,139.0994,139.1339,138.9355,138.9355,4759.0
2019-09-24 11:40:00,161.16,161.16,160.7,160.7,7437.0,139.039,139.039,138.6421,138.6421,7437.0
2019-09-24 11:45:00,160.8,161.18,160.8,161.14,11936.0,138.7284,139.0563,138.7284,139.0217,11936.0
2019-09-24 11:50:00,161.17,161.37,161.05,161.19,8779.0,139.0476,139.2202,138.9441,139.0649,8779.0
2019-09-24 11:55:00,161.28,161.33,161.18,161.19,3114.0,139.1425,139.1857,139.0563,139.0649,3114.0
2019-09-24 12:00:00,161.16,161.4,161.1,161.4,4124.0,139.039,139.2461,138.9872,139.2461,4124.0
2019-09-24 12:05:00,161.41,161.64,161.4,161.62,6024.0,139.2547,139.4531,139.2461,139.4359,6024.0
2019-09-24 12:10:00,161.58,161.6,161.46,161.49,5517.0,139.4013,139.4186,139.2978,139.3237,5517.0
2019-09-24 12:15:00,161.52,161.69,161.32,161.32,7290.0,139.3496,139.4963,139.177,139.177,7290.0
2019-09-24 12:20:00,161.19,161.3,160.59,160.77,4593.0,139.0649,139.1598,138.5472,138.7025,4593.0
2019-09-24 12:25:00,160.85,161.0,160.53,160.67,4916.0,138.7716,138.901,138.4955,138.6163,4916.0
2019-09-24 12:30:00,160.83,160.91,160.69,160.91,6067.0,138.7543,138.8233,138.6335,138.8233,6067.0
2019-09-24 12:35:00,160.89,160.91,160.49,160.55,6836.0,138.8061,138.8233,138.461,138.5127,6836.0
2019-09-24 12:40:00,160.55,160.56,160.16,160.24,7445.0,138.5127,138.5214,138.1763,138.2453,7445.0
2019-09-24 12:45:00,160.31,160.5,160.2,160.4,5889.0,138.3057,138.4696,138.2108,138.3833,5889.0
2019-09-24 12:50:00,160.43,160.47,160.21,160.21,7846.0,138.4092,138.4437,138.2194,138.2194,7846.0
2019-09-24 12:55:00,160.26,160.26,160.06,160.13,8321.0,138.2625,138.2625,138.09,138.1504,8321.0
2019-09-24 13:00:00,160.14,160.47,160.1,160.26,13394.0,138.159,138.4437,138.1245,138.2625,13394.0
2019-09-24 13:05:00,160.29,160.54,160.22,160.46,8577.0,138.2884,138.5041,138.228,138.4351,8577.0
2019-09-24 13:10:00,160.43,160.43,160.12,160.19,4299.0,138.4092,138.4092,138.1418,138.2021,4299.0
2019-09-24 13:15:00,160.23,160.3,160.15,160.28,6927.0,138.2367,138.297,138.1676,138.2798,6927.0
2019-09-24 13:20:00,160.25,160.25,160.08,160.11,16501.0,138.2539,138.2539,138.1072,138.1331,16501.0
2019-09-24 13:25:00,160.18,160.3,159.97,159.97,7868.0,138.1935,138.297,138.0123,138.0123,7868.0
2019-09-24 13:30:00,160.02,160.35,160.02,160.2,14132.0,138.0555,138.3402,138.0555,138.2108,14132.0
2019-09-24 13:35:00,160.14,160.45,160.12,160.44,6198.0,138.159,138.4265,138.1418,138.4178,6198.0
2019-09-24 13:40:00,160.45,160.56,160.33,160.53,8200.0,138.4265,138.5214,138.3229,138.4955,8200.0
2019-09-24 13:45:00,160.62,160.73,160.45,160.72,4788.0,138.5731,138.668,138.4265,138.6594,4788.0
2019-09-24 13:50:00,160.68,160.86,160.28,160.28,7112.0,138.6249,138.7802,138.2798,138.2798,7112.0
2019-09-24 13:55:00,160.34,160.53,160.26,160.48,3753.0,138.3316,138.4955,138.2625,138.4523,3753.0
2019-09-24 14:00:00,160.43,160.43,159.98,159.99,7997.0,138.4092,138.4092,138.021,138.0296,7997.0
2019-09-24 14:05:00,160.07,160.16,159.91,160.0,9428.0,138.0986,138.1763,137.9606,138.0382,9428.0
2019-09-24 14:10:00,159.9,161.21,159.82,160.93,11161.0,137.9519,139.0821,137.8829,138.8406,11161.0
2019-09-24 14:15:00,161.13,161.28,160.83,161.25,5038.0,139.0131,139.1425,138.7543,139.1166,5038.0
2019-09-24 14:20:00,161.13,161.17,160.9,160.9,3700.0,139.0131,139.0476,138.8147,138.8147,3700.0
2019-09-24 14:25:00,160.93,161.1,160.93,161.08,3435.0,138.8406,138.9872,138.8406,138.97,3435.0
2019-09-24 14:30:00,161.01,161.07,160.89,160.96,6299.0,138.9096,138.9614,138.8061,138.8665,6299.0
2019-09-24 14:35:00,160.98,161.06,160.34,160.46,9463.0,138.8837,138.9527,138.3316,138.4351,9463.0
2019-09-24 14:40:00,160.46,160.57,160.33,160.39,5086.0,138.4351,138.53,138.3229,138.3747,5086.0
2019-09-24 14:45:00,160.36,160.59,160.34,160.5,5256.0,138.3488,138.5472,138.3316,138.4696,5256.0
2019-09-24 14:50:00,160.5,160.64,160.34,160.46,12391.0,138.4696,138.5904,138.3316,138.4351,12391.0
2019-09-24 14:55:00,160.47,160.48,160.13,160.21,15420.0,138.4437,138.4523,138.1504,138.2194,15420.0
2019-09-24 15:00:00,160.25,160.27,160.08,160.2,33558.0,138.2539,138.2712,138.1072,138.2108,33558.0
2019-09-24 15:05:00,160.26,160.35,160.21,160.21,6992.0,138.2625,138.3402,138.2194,138.2194,6992.0
2019-09-24 15:10:00,160.22,160.61,160.22,160.61,13582.0,138.228,138.5645,138.228,138.5645,13582.0
2019-09-24 15:15:00,160.58,160.63,160.34,160.34,6400.0,138.5386,138.5817,138.3316,138.3316,6400.0
2019-09-24 15:20:00,160.34,160.34,159.99,160.06,13149.0,138.3316,138.3316,138.0296,138.09,13149.0
2019-09-24 15:25:00,160.06,160.27,160.0,160.16,11446.0,138.09,138.2712,138.0382,138.1763,11446.0
2019-09-24 15:30:00,160.16,160.16,159.98,160.05,22982.0,138.1763,138.1763,138.021,138.0814,22982.0
2019-09-24 15:35:00,160.08,160.14,159.99,160.09,16320.0,138.1072,138.159,138.0296,138.1159,16320.0
2019-09-24 15:40:00,160.12,160.25,160.06,160.09,11991.0,138.1418,138.2539,138.09,138.1159,11991.0
2019-09-24 15:45:00,160.14,160.71,160.13,160.64,16732.0,138.159,138.6508,138.1504,138.5904,16732.0
2019-09-24 15:50:00,160.69,160.75,160.39,160.71,29137.0,138.6335,138.6853,138.3747,138.6508,29137.0
2019-09-24 15:55:00,160.71,160.83,160.41,160.71,62424.0,138.6508,138.7543,138.3919,138.6508,62424.0
2019-09-25 09:30:00,160.12,161.13,160.09,161.03,26423.0,138.1418,139.0131,138.1159,138.9268,26423.0
2019-09-25 09:35:00,161.01,161.59,160.72,161.15,10045.0,138.9096,139.41,138.6594,139.0304,10045.0
2019-09-25 09:40:00,161.12,161.12,160.35,160.37,8595.0,139.0045,139.0045,138.3402,138.3574,8595.0
2019-09-25 09:45:00,160.49,160.56,159.95,160.11,10495.0,138.461,138.5214,137.9951,138.1331,10495.0
2019-09-25 09:50:00,160.18,160.24,159.33,159.57,6648.0,138.1935,138.2453,137.4602,137.6672,6648.0
2019-09-25 09:55:00,159.54,159.72,159.31,159.54,4679.0,137.6414,137.7967,137.4429,137.6414,4679.0
2019-09-25 10:00:00,159.55,160.18,159.09,159.89,14278.0,137.65,138.1935,137.2531,137.9433,14278.0
2019-09-25 10:05:00,159.88,160.33,159.75,160.24,8870.0,137.9347,138.3229,137.8225,138.2453,8870.0
2019-09-25 10:10:00,160.25,160.45,160.0,160.06,4723.0,138.2539,138.4265,138.0382,138.09,4723.0
2019-09-25 10:15:00,160.01,160.16,159.94,160.03,7179.0,138.0468,138.1763,137.9865,138.0641,7179.0
2019-09-25 10:20:00,160.09,160.35,159.92,159.92,6398.0,138.1159,138.3402,137.9692,137.9692,6398.0
2019-09-25 10:25:00,159.83,160.0,159.61,160.0,12740.0,137.8916,138.0382,137.7018,138.0382,12740.0
2019-09-25 10:30:00,160.1,160.62,160.09,160.41,7687.0,138.1245,138.5731,138.1159,138.3919,7687.0
2019-09-25 10:35:00,160.44,160.58,160.21,160.31,9090.0,138.4178,138.5386,138.2194,138.3057,9090.0
2019-09-25 10:40:00,160.21,160.28,160.16,160.17,7760.0,138.2194,138.2798,138.1763,138.1849,7760.0
2019-09-25 10:45:00,160.15,160.62,160.15,160.42,9461.0,138.1676,138.5731,138.1676,138.4006,9461.0
2019-09-25 10:50:00,160.42,160.93,160.3,160.87,12030.0,138.4006,138.8406,138.297,138.7888,12030.0
2019-09-25 10:55:00,160.83,160.93,160.71,160.74,6417.0,138.7543,138.8406,138.6508,138.6766,6417.0
2019-09-25 11:00:00,160.79,160.85,160.57,160.8,7874.0,138.7198,138.7716,138.53,138.7284,7874.0
2019-09-25 11:05:00,160.85,160.86,160.63,160.63,4555.0,138.7716,138.7802,138.5817,138.5817,4555.0
2019-09-25 11:10:00,160.59,160.7,160.41,160.65,7191.0,138.5472,138.6421,138.3919,138.599,7191.0
2019-09-25 11:15:00,160.68,160.97,160.68,160.72,23485.0,138.6249,138.8751,138.6249,138.6594,23485.0
2019-09-25 11:20:00,160.75,160.99,160.63,160.93,5639.0,138.6853,138.8923,138.5817,138.8406,5639.0
2019-09-25 11:25:00,160.99,160.99,160.66,160.75,3566.0,138.8923,138.8923,138.6076,138.6853,3566.0
2019-09-25 11:30:00,160.77,160.95,160.77,160.87,4650.0,138.7025,138.8578,138.7025,138.7888,4650.0
2019-09-25 11:35:00,160.9,161.0,160.84,160.99,3654.0,138.8147,138.901,138.7629,138.8923,3654.0
2019-09-25 11:40:00,161.0,161.18,160.83,160.88,5445.0,138.901,139.0563,138.7543,138.7974,5445.0
2019-09-25 11:45:00,160.93,160.95,160.82,160.95,4601.0,138.8406,138.8578,138.7457,138.8578,4601.0
2019-09-25 11:50:00,160.93,160.95,160.76,160.94,5700.0,138.8406,138.8578,138.6939,138.8492,5700.0
2019-09-25 11:55:00,160.99,161.02,160.88,161.02,3414.0,138.8923,138.9182,138.7974,138.9182,3414.0
2019-09-25 12:00:00,161.16,161.28,161.09,161.25,3630.0,139.039,139.1425,138.9786,139.1166,3630.0
2019-09-25 12:05:00,161.29,161.38,161.18,161.29,10365.0,139.1512,139.2288,139.0563,139.1512,10365.0
2019-09-25 12:10:00,161.25,161.29,161.02,161.19,30579.0,139.1166,139.1512,138.9182,139.0649,30579.0
2019-09-25 12:15:00,161.18,161.36,161.08,161.27,6007.0,139.0563,139.2115,138.97,139.1339,6007.0
2019-09-25 12:20:00,161.27,161.41,161.26,161.41,3264.0,139.1339,139.2547,139.1253,139.2547,3264.0
2019-09-25 12:25:00,161.41,161.49,161.32,161.34,5188.0,139.2547,139.3237,139.177,139.1943,5188.0
2019-09-25 12:30:00,161.35,161.51,161.35,161.41,13969.0,139.2029,139.341,139.2029,139.2547,13969.0
2019-09-25 12:35:00,161.44,161.44,161.2,161.29,3214.0,139.2806,139.2806,139.0735,139.1512,3214.0
2019-09-25 12:40:00,161.29,161.3,161.04,161.06,4790.0,139.1512,139.1598,138.9355,138.9527,4790.0
2019-09-25 12:45:00,161.07,161.26,161.06,161.26,6835.0,138.9614,139.1253,138.9527,139.1253,6835.0
2019-09-25 12:50:00,161.22,161.37,161.22,161.37,5833.0,139.0908,139.2202,139.0908,139.2202,5833.0
2019-09-25 12:55:00,161.34,161.45,161.11,161.19,6246.0,139.1943,139.2892,138.9959,139.0649,6246.0
2019-09-25 13:00:00,161.23,161.41,161.23,161.39,3546.0,139.0994,139.2547,139.0994,139.2374,3546.0
2019-09-25 13:05:00,161.4,161.5,161.36,161.49,5597.0,139.2461,139.3323,139.2115,139.3237,5597.0
2019-09-25 13:10:00,161.52,161.64,161.46,161.6,7050.0,139.3496,139.4531,139.2978,139.4186,7050.0
2019-09-25 13:15:00,161.56,161.59,161.44,161.45,4016.0,139.3841,139.41,139.2806,139.2892,4016.0
2019-09-25 13:20:00,161.42,161.59,161.42,161.59,2985.0,139.2633,139.41,139.2633,139.41,2985.0
2019-09-25 13:25:00,161.55,161.68,161.54,161.62,3556.0,139.3755,139.4876,139.3668,139.4359,3556.0
2019-09-25 13:30:00,161.61,161.67,161.44,161.48,5621.0,139.4272,139.479,139.2806,139.3151,5621.0
2019-09-25 13:35:00,161.5,161.62,161.5,161.6,3240.0,139.3323,139.4359,139.3323,139.4186,3240.0
2019-09-25 13:40:00,161.57,161.61,161.54,161.58,4259.0,139.3927,139.4272,139.3668,139.4013,4259.0
2019-09-25 13:45:00,161.59,161.72,161.59,161.68,5232.0,139.41,139.5221,139.41,139.4876,5232.0
2019-09-25 13:50:00,161.68,161.91,161.67,161.85,4846.0,139.4876,139.6861,139.479,139.6343,4846.0
2019-09-25 13:55:00,161.87,161.92,161.82,161.87,6738.0,139.6515,139.6947,139.6084,139.6515,6738.0
2019-09-25 14:00:00,161.9,162.22,161.9,162.22,13438.0,139.6774,139.9535,139.6774,139.9535,13438.0
2019-09-25 14:05:00,162.23,162.41,162.23,162.27,15976.0,139.9621,140.1174,139.9621,139.9966,15976.0
2019-09-25 14:10:00,162.26,162.39,162.24,162.34,6413.0,139.988,140.1002,139.9708,140.057,6413.0
2019-09-25 14:15:00,162.33,162.44,162.29,162.43,9266.0,140.0484,140.1433,140.0139,140.1347,9266.0
2019-09-25 14:20:00,162.4,162.41,162.31,162.35,7451.0,140.1088,140.1174,140.0311,140.0657,7451.0
2019-09-25 14:25:00,162.36,162.45,162.33,162.43,14326.0,140.0743,140.1519,140.0484,140.1347,14326.0
2019-09-25 14:30:00,162.43,162.5,162.34,162.37,7350.0,140.1347,140.1951,140.057,140.0829,7350.0
2019-09-25 14:35:00,162.36,162.38,162.05,162.08,6926.0,140.0743,140.0915,139.8068,139.8327,6926.0
2019-09-25 14:40:00,162.11,162.25,162.11,162.2,10052.0,139.8586,139.9794,139.8586,139.9362,10052.0
2019-09-25 14:45:00,162.22,162.4,162.2,162.39,8688.0,139.9535,140.1088,139.9362,140.1002,8688.0
2019-09-25 14:50:00,162.38,162.39,162.23,162.33,10167.0,140.0915,140.1002,139.9621,140.0484,10167.0
2019-09-25 14:55:00,162.34,162.36,162.27,162.33,7281.0,140.057,140.0743,139.9966,140.0484,7281.0
2019-09-25 15:00:00,162.29,162.35,162.26,162.29,8012.0,140.0139,140.0657,139.988,140.0139,8012.0
2019-09-25 15:05:00,162.31,162.42,162.19,162.26,8899.0,140.0311,140.1261,139.9276,139.988,8899.0
2019-09-25 15:10:00,162.26,162.29,162.12,162.15,6115.0,139.988,140.0139,139.8672,139.8931,6115.0
2019-09-25 15:15:00,162.13,162.13,162.03,162.06,4711.0,139.8759,139.8759,139.7896,139.8155,4711.0
2019-09-25 15:20:00,162.05,162.13,162.05,162.1,8825.0,139.8068,139.8759,139.8068,139.85,8825.0
2019-09-25 15:25:00,162.07,162.07,161.94,161.94,7713.0,139.8241,139.8241,139.7119,139.7119,7713.0
2019-09-25 15:30:00,161.95,162.05,161.88,162.05,12868.0,139.7206,139.8068,139.6602,139.8068,12868.0
2019-09-25 15:35:00,162.06,162.07,161.85,162.01,16125.0,139.8155,139.8241,139.6343,139.7723,16125.0
2019-09-25 15:40:00,162.02,162.04,161.78,161.83,15057.0,139.781,139.7982,139.5739,139.617,15057.0
2019-09-25 15:45:00,161.8,161.9,161.76,161.79,13784.0,139.5912,139.6774,139.5566,139.5825,13784.0
2019-09-25 15:50:00,161.76,161.9,161.68,161.81,22897.0,139.5566,139.6774,139.4876,139.5998,22897.0
2019-09-25 15:55:00,161.79,161.91,161.36,161.38,132638.0,139.5825,139.6861,139.2115,139.2288,132638.0
2019-09-26 09:30:00,161.42,162.25,161.25,161.47,24343.0,139.2633,139.9794,139.1166,139.3064,24343.0
2019-09-26 09:35:00,161.37,161.37,160.51,160.56,6076.0,139.2202,139.2202,138.4782,138.5214,6076.0
2019-09-26 09:40:00,160.56,160.7,160.48,160.69,4690.0,138.5214,138.6421,138.4523,138.6335,4690.0
2019-09-26 09:45:00,160.69,160.78,160.41,160.47,4408.0,138.6335,138.7112,138.3919,138.4437,4408.0
2019-09-26 09:50:00,160.56,160.69,160.47,160.54,9216.0,138.5214,138.6335,138.4437,138.5041,9216.0
2019-09-26 09:55:00,160.48,160.68,160.35,160.68,4985.0,138.4523,138.6249,138.3402,138.6249,4985.0
2019-09-26 10:00:00,160.74,161.03,160.64,160.78,7349.0,138.6766,138.9268,138.5904,138.7112,7349.0
2019-09-26 10:05:00,160.84,160.84,160.36,160.43,4876.0,138.7629,138.7629,138.3488,138.4092,4876.0
2019-09-26 10:10:00,160.4,160.51,160.23,160.44,7501.0,138.3833,138.4782,138.2367,138.4178,7501.0
2019-09-26 10:15:00,160.37,160.37,160.1,160.18,4279.0,138.3574,138.3574,138.1245,138.1935,4279.0
2019-09-26 10:20:00,160.16,160.35,160.09,160.1,9860.0,138.1763,138.3402,138.1159,138.1245,9860.0
2019-09-26 10:25:00,160.09,160.23,160.03,160.15,3707.0,138.1159,138.2367,138.0641,138.1676,3707.0
2019-09-26 10:30:00,160.15,160.2,160.0,160.12,3930.0,138.1676,138.2108,138.0382,138.1418,3930.0
2019-09-26 10:35:00,160.1,160.43,160.0,160.34,3310.0,138.1245,138.4092,138.0382,138.3316,3310.0
2019-09-26 10:40:00,160.44,160.78,160.42,160.75,3475.0,138.4178,138.7112,138.4006,138.6853,3475.0
2019-09-26 10:45:00,160.73,160.83,160.64,160.81,7853.0,138.668,138.7543,138.5904,138.737,7853.0
2019-09-26 10:50:00,160.73,160.74,160.62,160.72,2327.0,138.668,138.6766,138.5731,138.6594,2327.0
2019-09-26 10:55:00,160.78,160.86,160.55,160.57,4157.0,138.7112,138.7802,138.5127,138.53,4157.0
2019-09-26 11:00:00,160.62,160.69,160.1,160.21,4145.0,138.5731,138.6335,138.1245,138.2194,4145.0
2019-09-26 11:05:00,160.12,160.34,160.08,160.26,3126.0,138.1418,138.3316,138.1072,138.2625,3126.0
2019-09-26 11:10:00,160.29,160.42,160.29,160.38,2313.0,138.2884,138.4006,138.2884,138.3661,2313.0
2019-09-26 11:15:00,160.34,160.45,160.06,160.07,2931.0,138.3316,138.4265,138.09,138.0986,2931.0
2019-09-26 11:20:00,160.02,160.08,159.91,160.02,2461.0,138.0555,138.1072,137.9606,138.0555,2461.0
2019-09-26 11:25:00,159.94,160.15,159.81,160.13,3998.0,137.9865,138.1676,137.8743,138.1504,3998.0
2019-09-26 11:30:00,160.14,160.2,160.04,160.2,2822.0,138.159,138.2108,138.0727,138.2108,2822.0
2019-09-26 11:35:00,160.28,160.51,160.24,160.49,2266.0,138.2798,138.4782,138.2453,138.461,2266.0
2019-09-26 11:40:00,160.46,160.46,160.34,160.38,1392.0,138.4351,138.4351,138.3316,138.3661,1392.0
2019-09-26 11:45:00,160.36,160.4,160.29,160.38,2497.0,138.3488,138.3833,138.2884,138.3661,2497.0
2019-09-26 11:50:00,160.36,160.37,160.25,160.3,2608.0,138.3488,138.3574,138.2539,138.297,2608.0
2019-09-26 11:55:00,160.35,160.46,160.27,160.46,5282.0,138.3402,138.4351,138.2712,138.4351,5282.0
2019-09-26 12:00:00,160.43,160.76,160.33,160.68,6594.0,138.4092,138.6939,138.3229,138.6249,6594.0
2019-09-26 12:05:00,160.68,160.77,160.65,160.7,3872.0,138.6249,138.7025,138.599,138.6421,3872.0
2019-09-26 12:10:00,160.7,160.7,160.55,160.57,1515.0,138.6421,138.6421,138.5127,138.53,1515.0
2019-09-26 12:15:00,160.59,160.64,160.56,160.64,2217.0,138.5472,138.5904,138.5214,138.5904,2217.0
2019-09-26 12:20:00,160.62,160.62,160.37,160.45,2601.0,138.5731,138.5731,138.3574,138.4265,2601.0
2019-09-26 12:25:00,160.38,160.62,160.37,160.55,4400.0,138.3661,138.5731,138.3574,138.5127,4400.0
2019-09-26 12:30:00,160.58,160.62,160.49,160.5,2900.0,138.5386,138.5731,138.461,138.4696,2900.0
2019-09-26 12:35:00,160.49,160.7,160.45,160.68,4462.0,138.461,138.6421,138.4265,138.6249,4462.0
2019-09-26 12:40:00,160.66,160.66,160.37,160.37,2677.0,138.6076,138.6076,138.3574,138.3574,2677.0
2019-09-26 12:45:00,160.39,160.49,160.37,160.43,5165.0,138.3747,138.461,138.3574,138.4092,5165.0
2019-09-26 12:50:00,160.38,160.44,160.31,160.32,6718.0,138.3661,138.4178,138.3057,138.3143,6718.0
2019-09-26 12:55:00,160.33,160.35,160.18,160.25,4650.0,138.3229,138.3402,138.1935,138.2539,4650.0
2019-09-26 13:00:00,160.25,160.3,160.16,160.24,5317.0,138.2539,138.297,138.1763,138.2453,5317.0
2019-09-26 13:05:00,160.26,160.34,160.24,160.27,4234.0,138.2625,138.3316,138.2453,138.2712,4234.0
2019-09-26 13:10:00,160.25,160.25,159.92,159.98,3846.0,138.2539,138.2539,137.9692,138.021,3846.0
2019-09-26 13:15:00,159.95,159.95,159.74,159.74,3403.0,137.9951,137.9951,137.8139,137.8139,3403.0
2019-09-26 13:20:00,159.73,159.73,159.56,159.65,6500.0,137.8053,137.8053,137.6586,137.7363,6500.0
2019-09-26 13:25:00,159.62,159.64,159.55,159.64,4298.0,137.7104,137.7276,137.65,137.7276,4298.0
2019-09-26 13:30:00,159.64,159.64,159.49,159.5,3805.0,137.7276,137.7276,137.5982,137.6069,3805.0
2019-09-26 13:35:00,159.47,159.76,159.46,159.69,9772.0,137.581,137.8312,137.5723,137.7708,9772.0
2019-09-26 13:40:00,159.65,159.73,159.59,159.65,2853.0,137.7363,137.8053,137.6845,137.7363,2853.0
2019-09-26 13:45:00,159.73,159.73,159.5,159.55,2200.0,137.8053,137.8053,137.6069,137.65,2200.0
2019-09-26 13:50:00,159.55,159.62,159.4,159.62,7356.0,137.65,137.7104,137.5206,137.7104,7356.0
2019-09-26 13:55:00,159.64,159.9,159.63,159.9,4443.0,137.7276,137.9519,137.719,137.9519,4443.0
2019-09-26 14:00:00,159.9,160.12,159.81,159.84,7668.0,137.9519,138.1418,137.8743,137.9002,7668.0
2019-09-26 14:05:00,159.87,160.03,159.78,160.03,27257.0,137.9261,138.0641,137.8484,138.0641,27257.0
2019-09-26 14:10:00,160.05,160.08,159.96,160.06,6362.0,138.0814,138.1072,138.0037,138.09,6362.0
2019-09-26 14:15:00,160.09,160.28,160.08,160.1,4359.0,138.1159,138.2798,138.1072,138.1245,4359.0
2019-09-26 14:20:00,160.11,160.17,160.08,160.11,2725.0,138.1331,138.1849,138.1072,138.1331,2725.0
2019-09-26 14:25:00,160.1,160.12,159.97,160.03,2275.0,138.1245,138.1418,138.0123,138.0641,2275.0
2019-09-26 14:30:00,159.97,159.97,159.76,159.76,7620.0,138.0123,138.0123,137.8312,137.8312,7620.0
2019-09-26 14:35:00,159.73,159.83,159.71,159.83,5443.0,137.8053,137.8916,137.788,137.8916,5443.0
2019-09-26 14:40:00,159.81,159.84,159.71,159.72,6501.0,137.8743,137.9002,137.788,137.7967,6501.0
2019-09-26 14:45:00,159.64,159.82,159.64,159.82,4298.0,137.7276,137.8829,137.7276,137.8829,4298.0
2019-09-26 14:50:00,159.74,159.81,159.62,159.71,6319.0,137.8139,137.8743,137.7104,137.788,6319.0
2019-09-26 14:55:00,159.73,159.79,159.62,159.62,6507.0,137.8053,137.857,137.7104,137.7104,6507.0
2019-09-26 15:00:00,159.62,159.74,159.59,159.66,7673.0,137.7104,137.8139,137.6845,137.7449,7673.0
2019-09-26 15:05:00,159.67,159.7,159.58,159.66,5476.0,137.7535,137.7794,137.6759,137.7449,5476.0
2019-09-26 15:10:00,159.69,159.87,159.68,159.78,5771.0,137.7708,137.9261,137.7621,137.8484,5771.0
2019-09-26 15:15:00,159.76,159.84,159.73,159.84,6036.0,137.8312,137.9002,137.8053,137.9002,6036.0
2019-09-26 15:20:00,159.83,159.91,159.76,159.88,5787.0,137.8916,137.9606,137.8312,137.9347,5787.0
2019-09-26 15:25:00,159.91,160.22,159.86,160.08,9497.0,137.9606,138.228,137.9174,138.1072,9497.0
2019-09-26 15:30:00,160.08,160.39,160.08,160.39,6706.0,138.1072,138.3747,138.1072,138.3747,6706.0
2019-09-26 15:35:00,160.42,160.55,160.32,160.32,10173.0,138.4006,138.5127,138.3143,138.3143,10173.0
2019-09-26 15:40:00,160.3,160.32,159.99,159.99,4221.0,138.297,138.3143,138.0296,138.0296,4221.0
2019-09-26 15:45:00,160.0,160.13,159.95,160.07,9097.0,138.0382,138.1504,137.9951,138.0986,9097.0
2019-09-26 15:50:00,160.05,160.09,159.77,159.92,14843.0,138.0814,138.1159,137.8398,137.9692,14843.0
2019-09-26 15:55:00,159.87,160.03,159.77,159.96,38701.0,137.9261,138.0641,137.8398,138.0037,38701.0
2019-09-27 09:30:00,161.06,161.06,160.33,160.87,25830.0,138.9527,138.9527,138.3229,138.7888,25830.0
2019-09-27 09:35:00,160.97,161.27,160.78,161.21,7900.0,138.8751,139.1339,138.7112,139.0821,7900.0
2019-09-27 09:40:00,161.41,161.73,161.41,161.51,8100.0,139.2547,139.5308,139.2547,139.341,8100.0
2019-09-27 09:45:00,161.64,161.71,161.43,161.64,4548.0,139.4531,139.5135,139.2719,139.4531,4548.0
2019-09-27 09:50:00,161.56,161.56,161.09,161.09,5215.0,139.3841,139.3841,138.9786,138.9786,5215.0
2019-09-27 09:55:00,161.17,161.27,160.94,161.06,8418.0,139.0476,139.1339,138.8492,138.9527,8418.0
2019-09-27 10:00:00,160.8,160.87,160.39,160.4,6336.0,138.7284,138.7888,138.3747,138.3833,6336.0
2019-09-27 10:05:00,160.17,160.37,160.14,160.2,4508.0,138.1849,138.3574,138.159,138.2108,4508.0
2019-09-27 10:10:00,160.24,160.42,160.22,160.38,5600.0,138.2453,138.4006,138.228,138.3661,5600.0
2019-09-27 10:15:00,160.35,160.73,160.31,160.58,5110.0,138.3402,138.668,138.3057,138.5386,5110.0
2019-09-27 10:20:00,160.62,160.78,160.5,160.74,6017.0,138.5731,138.7112,138.4696,138.6766,6017.0
2019-09-27 10:25:00,160.75,160.79,160.64,160.76,6225.0,138.6853,138.7198,138.5904,138.6939,6225.0
2019-09-27 10:30:00,160.87,160.94,160.78,160.87,5029.0,138.7888,138.8492,138.7112,138.7888,5029.0
2019-09-27 10:35:00,160.93,161.32,160.93,161.31,5009.0,138.8406,139.177,138.8406,139.1684,5009.0
2019-09-27 10:40:00,161.36,161.38,161.14,161.19,2622.0,139.2115,139.2288,139.0217,139.0649,2622.0
2019-09-27 10:45:00,161.15,161.18,161.02,161.1,7809.0,139.0304,139.0563,138.9182,138.9872,7809.0
2019-09-27 10:50:00,161.03,161.3,161.03,161.23,5909.0,138.9268,139.1598,138.9268,139.0994,5909.0
2019-09-27 10:55:00,161.17,161.5,161.17,161.46,4146.0,139.0476,139.3323,139.0476,139.2978,4146.0
2019-09-27 11:00:00,161.42,161.6,161.41,161.51,11046.0,139.2633,139.4186,139.2547,139.341,11046.0
2019-09-27 11:05:00,161.53,161.54,161.25,161.25,8050.0,139.3582,139.3668,139.1166,139.1166,8050.0
2019-09-27 11:10:00,161.27,161.27,160.93,160.99,7799.0,139.1339,139.1339,138.8406,138.8923,7799.0
2019-09-27 11:15:00,161.01,161.05,160.77,160.78,7306.0,138.9096,138.9441,138.7025,138.7112,7306.0
2019-09-27 11:20:00,160.74,160.8,160.66,160.66,4202.0,138.6766,138.7284,138.6076,138.6076,4202.0
2019-09-27 11:25:00,160.61,160.75,160.61,160.7,7802.0,138.5645,138.6853,138.5645,138.6421,7802.0
2019-09-27 11:30:00,160.65,160.65,160.56,160.62,5564.0,138.599,138.599,138.5214,138.5731,5564.0
2019-09-27 11:35:00,160.63,160.72,159.27,159.68,6969.0,138.5817,138.6594,137.4084,137.7621,6969.0
2019-09-27 11:40:00,159.67,159.86,159.67,159.8,2950.0,137.7535,137.9174,137.7535,137.8657,2950.0
2019-09-27 11:45:00,159.62,159.96,159.62,159.9,2400.0,137.7104,138.0037,137.7104,137.9519,2400.0
2019-09-27 11:50:00,159.89,159.92,159.77,159.77,1980.0,137.9433,137.9692,137.8398,137.8398,1980.0
2019-09-27 11:55:00,159.84,160.44,159.84,160.22,6800.0,137.9002,138.4178,137.9002,138.228,6800.0
2019-09-27 12:00:00,160.2,160.29,159.9,159.9,4509.0,138.2108,138.2884,137.9519,137.9519,4509.0
2019-09-27 12:05:00,159.93,160.02,159.82,160.02,3742.0,137.9778,138.0555,137.8829,138.0555,3742.0
2019-09-27 12:10:00,159.97,160.33,159.96,160.25,7705.0,138.0123,138.3229,138.0037,138.2539,7705.0
2019-09-27 12:15:00,160.25,160.25,159.74,159.74,2180.0,138.2539,138.2539,137.8139,137.8139,2180.0
2019-09-27 12:20:00,159.74,159.86,159.71,159.75,2600.0,137.8139,137.9174,137.788,137.8225,2600.0
2019-09-27 12:25:00,159.75,159.96,159.74,159.91,3058.0,137.8225,138.0037,137.8139,137.9606,3058.0
2019-09-27 12:30:00,159.83,159.9,159.8,159.86,1400.0,137.8916,137.9519,137.8657,137.9174,1400.0
2019-09-27 12:35:00,159.84,160.06,159.84,160.05,3127.0,137.9002,138.09,137.9002,138.0814,3127.0
2019-09-27 12:40:00,160.09,160.2,160.07,160.11,4236.0,138.1159,138.2108,138.0986,138.1331,4236.0
2019-09-27 12:45:00,160.04,160.06,159.61,159.62,5904.0,138.0727,138.09,137.7018,137.7104,5904.0
2019-09-27 12:50:00,159.62,159.75,159.57,159.63,8085.0,137.7104,137.8225,137.6672,137.719,8085.0
2019-09-27 12:55:00,159.68,159.74,159.47,159.47,6234.0,137.7621,137.8139,137.581,137.581,6234.0
2019-09-27 13:00:00,159.55,159.73,159.39,159.73,7105.0,137.65,137.8053,137.512,137.8053,7105.0
2019-09-27 13:05:00,159.73,160.2,159.68,160.09,5049.0,137.8053,138.2108,137.7621,138.1159,5049.0
2019-09-27 13:10:00,160.09,160.18,160.04,160.08,2800.0,138.1159,138.1935,138.0727,138.1072,2800.0
2019-09-27 13:15:00,160.1,160.1,159.92,160.09,3557.0,138.1245,138.1245,137.9692,138.1159,3557.0
2019-09-27 13:20:00,160.13,160.17,160.07,160.15,4368.0,138.1504,138.1849,138.0986,138.1676,4368.0
2019-09-27 13:25:00,160.12,160.4,160.06,160.4,3879.0,138.1418,138.3833,138.09,138.3833,3879.0
2019-09-27 13:30:00,160.5,160.6,160.36,160.59,5535.0,138.4696,138.5559,138.3488,138.5472,5535.0
2019-09-27 13:35:00,160.57,160.63,160.5,160.57,4031.0,138.53,138.5817,138.4696,138.53,4031.0
2019-09-27 13:40:00,160.6,160.76,160.6,160.73,3491.0,138.5559,138.6939,138.5559,138.668,3491.0
2019-09-27 13:45:00,160.7,160.71,160.31,160.31,4941.0,138.6421,138.6508,138.3057,138.3057,4941.0
2019-09-27 13:50:00,160.3,160.4,160.07,160.36,5910.0,138.297,138.3833,138.0986,138.3488,5910.0
2019-09-27 13:55:00,160.45,160.56,160.44,160.5,4292.0,138.4265,138.5214,138.4178,138.4696,4292.0
2019-09-27 14:00:00,160.51,160.57,160.41,160.48,4320.0,138.4782,138.53,138.3919,138.4523,4320.0
2019-09-27 14:05:00,160.5,160.51,160.39,160.39,2140.0,138.4696,138.4782,138.3747,138.3747,2140.0
2019-09-27 14:10:00,160.35,160.52,160.31,160.47,3964.0,138.3402,138.4868,138.3057,138.4437,3964.0
2019-09-27 14:15:00,160.49,160.57,160.47,160.56,900.0,138.461,138.53,138.4437,138.5214,900.0
2019-09-27 14:20:00,160.57,160.7,160.52,160.52,5694.0,138.53,138.6421,138.4868,138.4868,5694.0
2019-09-27 14:25:00,160.53,160.78,160.41,160.57,11272.0,138.4955,138.7112,138.3919,138.53,11272.0
2019-09-27 14:30:00,160.6,160.63,160.46,160.47,4679.0,138.5559,138.5817,138.4351,138.4437,4679.0
2019-09-27 14:35:00,160.49,160.66,160.49,160.59,3427.0,138.461,138.6076,138.461,138.5472,3427.0
2019-09-27 14:40:00,160.58,160.71,160.52,160.58,4296.0,138.5386,138.6508,138.4868,138.5386,4296.0
2019-09-27 14:45:00,160.59,160.6,160.29,160.29,6640.0,138.5472,138.5559,138.2884,138.2884,6640.0
2019-09-27 14:50:00,160.28,160.28,160.01,160.04,8669.0,138.2798,138.2798,138.0468,138.0727,8669.0
2019-09-27 14:55:00,160.09,160.24,160.09,160.11,2813.0,138.1159,138.2453,138.1159,138.1331,2813.0
2019-09-27 15:00:00,160.15,160.31,160.15,160.22,6090.0,138.1676,138.3057,138.1676,138.228,6090.0
2019-09-27 15:05:00,160.22,160.33,160.08,160.15,7463.0,138.228,138.3229,138.1072,138.1676,7463.0
2019-09-27 15:10:00,160.18,160.25,160.15,160.16,8164.0,138.1935,138.2539,138.1676,138.1763,8164.0
2019-09-27 15:15:00,160.15,160.54,160.15,160.48,6954.0,138.1676,138.5041,138.1676,138.4523,6954.0
2019-09-27 15:20:00,160.5,160.71,160.46,160.7,6719.0,138.4696,138.6508,138.4351,138.6421,6719.0
2019-09-27 15:25:00,160.67,160.67,160.53,160.55,7390.0,138.6163,138.6163,138.4955,138.5127,7390.0
2019-09-27 15:30:00,160.51,160.89,160.48,160.87,8271.0,138.4782,138.8061,138.4523,138.7888,8271.0
2019-09-27 15:35:00,160.91,160.95,160.62,160.73,15735.0,138.8233,138.8578,138.5731,138.668,15735.0
2019-09-27 15:40:00,160.7,160.84,160.7,160.84,12518.0,138.6421,138.7629,138.6421,138.7629,12518.0
2019-09-27 15:45:00,160.87,161.01,160.87,160.94,8448.0,138.7888,138.9096,138.7888,138.8492,8448.0
2019-09-27 15:50:00,160.94,161.3,160.94,161.14,25405.0,138.8492,139.1598,138.8492,139.0217,25405.0
2019-09-27 15:55:00,161.15,161.32,160.84,161.3,51562.0,139.0304,139.177,138.7629,139.1598,51562.0
2019-09-30 09:30:00,161.2,162.34,160.65,162.26,23339.0,139.0735,140.057,138.599,139.988,23339.0
2019-09-30 09:35:00,162.25,162.88,162.05,162.81,7654.0,139.9794,140.5229,139.8068,140.4625,7654.0
2019-09-30 09:40:00,162.73,162.88,162.41,162.41,9311.0,140.3935,140.5229,140.1174,140.1174,9311.0
2019-09-30 09:45:00,162.46,162.74,162.17,162.63,5961.0,140.1606,140.4021,139.9104,140.3072,5961.0
2019-09-30 09:50:00,162.55,162.64,162.09,162.13,7368.0,140.2382,140.3159,139.8413,139.8759,7368.0
2019-09-30 09:55:00,162.14,162.44,162.02,162.1,6775.0,139.8845,140.1433,139.781,139.85,6775.0
2019-09-30 10:00:00,162.01,162.25,161.81,161.86,4440.0,139.7723,139.9794,139.5998,139.6429,4440.0
2019-09-30 10:05:00,161.79,161.98,161.69,161.98,2401.0,139.5825,139.7464,139.4963,139.7464,2401.0
2019-09-30 10:10:00,161.97,162.25,161.96,162.18,3020.0,139.7378,139.9794,139.7292,139.919,3020.0
2019-09-30 10:15:00,162.18,162.31,162.11,162.21,5465.0,139.919,140.0311,139.8586,139.9449,5465.0
2019-09-30 10:20:00,162.01,162.01,161.92,161.93,1600.0,139.7723,139.7723,139.6947,139.7033,1600.0
2019-09-30 10:25:00,161.99,162.13,161.93,161.94,5769.0,139.7551,139.8759,139.7033,139.7119,5769.0
2019-09-30 10:30:00,161.9,161.98,161.84,161.93,12181.0,139.6774,139.7464,139.6257,139.7033,12181.0
2019-09-30 10:35:00,161.94,162.09,161.83,162.02,5595.0,139.7119,139.8413,139.617,139.781,5595.0
2019-09-30 10:40:00,162.15,162.37,162.11,162.22,6174.0,139.8931,140.0829,139.8586,139.9535,6174.0
2019-09-30 10:45:00,162.22,162.56,162.21,162.55,4610.0,139.9535,140.2468,139.9449,140.2382,4610.0
2019-09-30 10:50:00,162.48,162.58,162.3,162.54,4540.0,140.1778,140.2641,140.0225,140.2296,4540.0
2019-09-30 10:55:00,162.41,162.51,162.4,162.48,2292.0,140.1174,140.2037,140.1088,140.1778,2292.0
2019-09-30 11:00:00,162.53,162.62,162.45,162.47,8362.0,140.221,140.2986,140.1519,140.1692,8362.0
2019-09-30 11:05:00,162.5,162.81,162.5,162.81,8375.0,140.1951,140.4625,140.1951,140.4625,8375.0
2019-09-30 11:10:00,162.81,162.82,162.61,162.71,3764.0,140.4625,140.4711,140.29,140.3762,3764.0
2019-09-30 11:15:00,162.7,162.8,162.69,162.74,5570.0,140.3676,140.4539,140.359,140.4021,5570.0
2019-09-30 11:20:00,162.75,163.03,162.75,163.0,6140.0,140.4108,140.6523,140.4108,140.6264,6140.0
2019-09-30 11:25:00,163.0,163.24,163.0,163.19,7092.0,140.6264,140.8335,140.6264,140.7904,7092.0
2019-09-30 11:30:00,163.2,163.2,163.08,163.1,6493.0,140.799,140.799,140.6955,140.7127,6493.0
2019-09-30 11:35:00,163.06,163.16,163.05,163.14,4923.0,140.6782,140.7645,140.6696,140.7472,4923.0
2019-09-30 11:40:00,163.14,163.27,163.14,163.26,3919.0,140.7472,140.8594,140.7472,140.8508,3919.0
2019-09-30 11:45:00,163.22,163.33,163.15,163.19,6670.0,140.8162,140.9111,140.7558,140.7904,6670.0
2019-09-30 11:50:00,163.2,163.22,162.95,162.95,3465.0,140.799,140.8162,140.5833,140.5833,3465.0
2019-09-30 11:55:00,162.97,163.06,162.95,163.03,4384.0,140.6006,140.6782,140.5833,140.6523,4384.0
2019-09-30 12:00:00,163.11,163.23,163.06,163.21,6685.0,140.7213,140.8249,140.6782,140.8076,6685.0
2019-09-30 12:05:00,163.18,163.29,163.18,163.27,2519.0,140.7817,140.8766,140.7817,140.8594,2519.0
2019-09-30 12:10:00,163.24,163.29,163.22,163.29,1900.0,140.8335,140.8766,140.8162,140.8766,1900.0
2019-09-30 12:15:00,163.25,163.36,163.23,163.36,5359.0,140.8421,140.937,140.8249,140.937,5359.0
2019-09-30 12:20:00,163.34,163.69,163.33,163.63,14393.0,140.9198,141.2217,140.9111,141.17,14393.0
2019-09-30 12:25:00,163.67,163.73,163.62,163.64,3090.0,141.2045,141.2562,141.1613,141.1786,3090.0
2019-09-30 12:30:00,163.64,163.64,163.34,163.35,2700.0,141.1786,141.1786,140.9198,140.9284,2700.0
2019-09-30 12:35:00,163.36,163.38,163.25,163.31,2002.0,140.937,140.9543,140.8421,140.8939,2002.0
2019-09-30 12:40:00,163.34,163.36,163.22,163.24,1917.0,140.9198,140.937,140.8162,140.8335,1917.0
2019-09-30 12:45:00,163.27,163.27,163.2,163.22,1867.0,140.8594,140.8594,140.799,140.8162,1867.0
2019-09-30 12:50:00,163.23,163.33,163.18,163.33,3273.0,140.8249,140.9111,140.7817,140.9111,3273.0
2019-09-30 12:55:00,163.35,163.46,163.35,163.46,3397.0,140.9284,141.0233,140.9284,141.0233,3397.0
2019-09-30 13:00:00,163.5,163.55,163.5,163.55,2662.0,141.0578,141.1009,141.0578,141.1009,2662.0
2019-09-30 13:05:00,163.52,163.52,163.32,163.32,1590.0,141.0751,141.0751,140.9025,140.9025,1590.0
2019-09-30 13:10:00,163.32,163.37,163.29,163.32,2625.0,140.9025,140.9457,140.8766,140.9025,2625.0
2019-09-30 13:15:00,163.35,163.37,163.28,163.33,6456.0,140.9284,140.9457,140.868,140.9111,6456.0
2019-09-30 13:20:00,163.36,163.4,163.23,163.27,3221.0,140.937,140.9715,140.8249,140.8594,3221.0
2019-09-30 13:25:00,163.27,163.29,163.14,163.14,1869.0,140.8594,140.8766,140.7472,140.7472,1869.0
2019-09-30 13:30:00,163.17,163.23,163.15,163.21,1600.0,140.7731,140.8249,140.7558,140.8076,1600.0
2019-09-30 13:35:00,163.19,163.34,163.13,163.31,7235.0,140.7904,140.9198,140.7386,140.8939,7235.0
2019-09-30 13:40:00,163.31,163.44,163.31,163.44,7640.0,140.8939,141.006,140.8939,141.006,7640.0
2019-09-30 13:45:00,163.46,163.67,163.46,163.66,3337.0,141.0233,141.2045,141.0233,141.1958,3337.0
2019-09-30 13:50:00,163.62,163.65,163.49,163.49,2739.0,141.1613,141.1872,141.0492,141.0492,2739.0
2019-09-30 13:55:00,163.48,163.56,163.47,163.53,1511.0,141.0406,141.1096,141.0319,141.0837,1511.0
2019-09-30 14:00:00,163.53,163.53,163.4,163.42,2679.0,141.0837,141.0837,140.9715,140.9888,2679.0
2019-09-30 14:05:00,163.43,163.44,163.33,163.43,3834.0,140.9974,141.006,140.9111,140.9974,3834.0
2019-09-30 14:10:00,163.45,163.51,163.44,163.49,7280.0,141.0147,141.0664,141.006,141.0492,7280.0
2019-09-30 14:15:00,163.49,163.51,163.44,163.46,4098.0,141.0492,141.0664,141.006,141.0233,4098.0
2019-09-30 14:20:00,163.47,163.48,163.44,163.46,13438.0,141.0319,141.0406,141.006,141.0233,13438.0
2019-09-30 14:25:00,163.44,163.44,163.24,163.33,4805.0,141.006,141.006,140.8335,140.9111,4805.0
2019-09-30 14:30:00,163.36,163.41,163.34,163.39,4743.0,140.937,140.9802,140.9198,140.9629,4743.0
2019-09-30 14:35:00,163.39,163.39,163.3,163.37,4122.0,140.9629,140.9629,140.8853,140.9457,4122.0
2019-09-30 14:40:00,163.36,163.53,163.35,163.53,7428.0,140.937,141.0837,140.9284,141.0837,7428.0
2019-09-30 14:45:00,163.56,163.59,163.5,163.5,2795.0,141.1096,141.1355,141.0578,141.0578,2795.0
2019-09-30 14:50:00,163.5,163.58,163.5,163.54,5605.0,141.0578,141.1268,141.0578,141.0923,5605.0
2019-09-30 14:55:00,163.56,163.56,163.4,163.41,2616.0,141.1096,141.1096,140.9715,140.9802,2616.0
2019-09-30 15:00:00,163.43,163.44,163.25,163.25,5953.0,140.9974,141.006,140.8421,140.8421,5953.0
2019-09-30 15:05:00,163.22,163.26,162.97,163.02,8499.0,140.8162,140.8508,140.6006,140.6437,8499.0
2019-09-30 15:10:00,162.99,163.16,162.97,163.14,4437.0,140.6178,140.7645,140.6006,140.7472,4437.0
2019-09-30 15:15:00,163.13,163.27,163.12,163.27,5314.0,140.7386,140.8594,140.73,140.8594,5314.0
2019-09-30 15:20:00,163.27,163.28,163.12,163.12,5289.0,140.8594,140.868,140.73,140.73,5289.0
2019-09-30 15:25:00,163.12,163.12,162.95,162.99,6248.0,140.73,140.73,140.5833,140.6178,6248.0
2019-09-30 15:30:00,162.98,163.03,162.87,162.87,11488.0,140.6092,140.6523,140.5143,140.5143,11488.0
2019-09-30 15:35:00,162.91,163.0,162.9,163.0,8594.0,140.5488,140.6264,140.5402,140.6264,8594.0
2019-09-30 15:40:00,162.98,162.98,162.86,162.93,13186.0,140.6092,140.6092,140.5057,140.566,13186.0
2019-09-30 15:45:00,162.93,163.05,162.78,162.91,19270.0,140.566,140.6696,140.4366,140.5488,19270.0
2019-09-30 15:50:00,162.81,163.05,162.74,162.8,32055.0,140.4625,140.6696,140.4021,140.4539,32055.0
2019-09-30 15:55:00,162.71,162.94,162.6,162.72,70642.0,140.3762,140.5747,140.2813,140.3849,70642.0
2019-10-01 09:30:00,164.02,164.79,163.85,164.79,19405.0,141.5064,142.1707,141.3598,142.1707,19405.0
2019-10-01 09:35:00,164.72,165.0,164.58,164.93,7258.0,142.1103,142.3519,141.9896,142.2915,7258.0
2019-10-01 09:40:00,164.9,165.32,164.9,165.25,2201.0,142.2656,142.628,142.2656,142.5676,2201.0
2019-10-01 09:45:00,165.25,165.35,164.85,164.99,8673.0,142.5676,142.6539,142.2225,142.3433,8673.0
2019-10-01 09:50:00,164.99,164.99,163.94,164.55,11536.0,142.3433,142.3433,141.4374,141.9637,11536.0
2019-10-01 09:55:00,164.52,164.68,163.93,164.16,14789.0,141.9378,142.0758,141.4288,141.6272,14789.0
2019-10-01 10:00:00,163.93,163.94,162.12,162.36,43758.0,141.4288,141.4374,139.8672,140.0743,43758.0
2019-10-01 10:05:00,162.24,162.29,161.6,161.69,11431.0,139.9708,140.0139,139.4186,139.4963,11431.0
2019-10-01 10:10:00,161.88,161.89,161.24,161.34,10736.0,139.6602,139.6688,139.108,139.1943,10736.0
2019-10-01 10:15:00,161.41,161.7,161.38,161.54,9435.0,139.2547,139.5049,139.2288,139.3668,9435.0
2019-10-01 10:20:00,161.53,161.73,161.35,161.59,9643.0,139.3582,139.5308,139.2029,139.41,9643.0
2019-10-01 10:25:00,161.57,162.11,161.57,162.1,11817.0,139.3927,139.8586,139.3927,139.85,11817.0
2019-10-01 10:30:00,162.16,162.16,161.88,161.91,7755.0,139.9017,139.9017,139.6602,139.6861,7755.0
2019-10-01 10:35:00,161.99,161.99,161.56,161.69,9696.0,139.7551,139.7551,139.3841,139.4963,9696.0
2019-10-01 10:40:00,161.72,161.75,161.04,161.14,13707.0,139.5221,139.548,138.9355,139.0217,13707.0
2019-10-01 10:45:00,161.2,161.47,161.16,161.17,3600.0,139.0735,139.3064,139.039,139.0476,3600.0
2019-10-01 10:50:00,161.16,161.35,161.02,161.26,13668.0,139.039,139.2029,138.9182,139.1253,13668.0
2019-10-01 10:55:00,161.19,161.19,160.73,160.9,22062.0,139.0649,139.0649,138.668,138.8147,22062.0
2019-10-01 11:00:00,160.72,160.78,160.23,160.37,10206.0,138.6594,138.7112,138.2367,138.3574,10206.0
2019-10-01 11:05:00,160.42,160.56,160.27,160.51,6773.0,138.4006,138.5214,138.2712,138.4782,6773.0
2019-10-01 11:10:00,160.53,160.63,160.49,160.54,2600.0,138.4955,138.5817,138.461,138.5041,2600.0
2019-10-01 11:15:00,160.51,160.71,160.41,160.47,4031.0,138.4782,138.6508,138.3919,138.4437,4031.0
2019-10-01 11:20:00,160.44,160.48,160.24,160.32,6219.0,138.4178,138.4523,138.2453,138.3143,6219.0
2019-10-01 11:25:00,160.33,160.53,160.2,160.5,13047.0,138.3229,138.4955,138.2108,138.4696,13047.0
2019-10-01 11:30:00,160.55,160.67,160.46,160.47,6415.0,138.5127,138.6163,138.4351,138.4437,6415.0
2019-10-01 11:35:00,160.5,160.51,160.1,160.1,10780.0,138.4696,138.4782,138.1245,138.1245,10780.0
2019-10-01 11:40:00,160.08,160.11,159.6,159.89,10374.0,138.1072,138.1331,137.6931,137.9433,10374.0
2019-10-01 11:45:00,159.86,159.96,159.68,159.73,10942.0,137.9174,138.0037,137.7621,137.8053,10942.0
2019-10-01 11:50:00,159.76,159.85,159.43,159.44,14231.0,137.8312,137.9088,137.5465,137.5551,14231.0
2019-10-01 11:55:00,159.42,159.55,159.27,159.31,9272.0,137.5378,137.65,137.4084,137.4429,9272.0
2019-10-01 12:00:00,159.27,159.42,158.98,159.39,14568.0,137.4084,137.5378,137.1582,137.512,14568.0
2019-10-01 12:05:00,159.34,159.34,159.05,159.09,6805.0,137.4688,137.4688,137.2186,137.2531,6805.0
2019-10-01 12:10:00,159.05,159.07,158.51,158.61,10335.0,137.2186,137.2359,136.7527,136.839,10335.0
2019-10-01 12:15:00,158.64,158.98,158.6,158.93,6958.0,136.8649,137.1582,136.8304,137.1151,6958.0
2019-10-01 12:20:00,158.94,159.19,158.9,158.99,5300.0,137.1237,137.3394,137.0892,137.1669,5300.0
2019-10-01 12:25:00,159.05,159.14,158.81,158.84,5912.0,137.2186,137.2963,137.0116,137.0374,5912.0
2019-10-01 12:30:00,158.88,159.0,158.79,159.0,4732.0,137.072,137.1755,136.9943,137.1755,4732.0
2019-10-01 12:35:00,158.98,159.12,158.85,158.95,10004.0,137.1582,137.279,137.0461,137.1323,10004.0
2019-10-01 12:40:00,158.92,159.07,158.89,159.06,9128.0,137.1065,137.2359,137.0806,137.2272,9128.0
2019-10-01 12:45:00,159.09,159.31,159.09,159.21,8020.0,137.2531,137.4429,137.2531,137.3567,8020.0
2019-10-01 12:50:00,159.29,159.3,158.95,158.95,5115.0,137.4257,137.4343,137.1323,137.1323,5115.0
2019-10-01 12:55:00,158.94,158.94,158.52,158.52,5394.0,137.1237,137.1237,136.7614,136.7614,5394.0
2019-10-01 13:00:00,158.52,158.67,158.42,158.62,8506.0,136.7614,136.8908,136.6751,136.8476,8506.0
2019-10-01 13:05:00,158.6,158.65,158.35,158.44,12982.0,136.8304,136.8735,136.6147,136.6923,12982.0
2019-10-01 13:10:00,158.41,158.42,158.05,158.05,13779.0,136.6665,136.6751,136.3559,136.3559,13779.0
2019-10-01 13:15:00,158.07,158.12,157.9,158.08,7998.0,136.3731,136.4163,136.2265,136.3818,7998.0
2019-10-01 13:20:00,158.09,158.12,157.69,157.75,10353.0,136.3904,136.4163,136.0453,136.0971,10353.0
2019-10-01 13:25:00,157.77,157.89,157.52,157.54,24277.0,136.1143,136.2178,135.8986,135.9159,24277.0
2019-10-01 13:30:00,157.56,157.58,157.36,157.4,20514.0,135.9331,135.9504,135.7606,135.7951,20514.0
2019-10-01 13:35:00,157.41,157.66,157.37,157.5,12688.0,135.8037,136.0194,135.7692,135.8814,12688.0
2019-10-01 13:40:00,157.53,157.66,157.51,157.59,10431.0,135.9073,136.0194,135.89,135.959,10431.0
2019-10-01 13:45:00,157.54,157.58,157.49,157.58,5915.0,135.9159,135.9504,135.8727,135.9504,5915.0
2019-10-01 13:50:00,157.62,157.65,157.5,157.5,3900.0,135.9849,136.0108,135.8814,135.8814,3900.0
2019-10-01 13:55:00,157.46,157.47,157.29,157.29,6098.0,135.8469,135.8555,135.7002,135.7002,6098.0
2019-10-01 14:00:00,157.34,157.48,157.13,157.43,5066.0,135.7433,135.8641,135.5622,135.821,5066.0
2019-10-01 14:05:00,157.37,157.38,157.03,157.06,27898.0,135.7692,135.7778,135.4759,135.5018,27898.0
2019-10-01 14:10:00,157.1,157.4,157.07,157.39,7027.0,135.5363,135.7951,135.5104,135.7865,7027.0
2019-10-01 14:15:00,157.39,157.55,157.37,157.54,6134.0,135.7865,135.9245,135.7692,135.9159,6134.0
2019-10-01 14:20:00,157.6,157.72,157.57,157.64,7094.0,135.9676,136.0712,135.9418,136.0022,7094.0
2019-10-01 14:25:00,157.62,157.68,157.38,157.48,12052.0,135.9849,136.0367,135.7778,135.8641,12052.0
2019-10-01 14:30:00,157.52,157.85,157.52,157.82,10319.0,135.8986,136.1833,135.8986,136.1575,10319.0
2019-10-01 14:35:00,157.85,157.86,157.65,157.7,11016.0,136.1833,136.192,136.0108,136.0539,11016.0
2019-10-01 14:40:00,157.71,157.87,157.71,157.82,8163.0,136.0626,136.2006,136.0626,136.1575,8163.0
2019-10-01 14:45:00,157.84,158.02,157.84,157.98,8180.0,136.1747,136.33,136.1747,136.2955,8180.0
2019-10-01 14:50:00,157.98,157.98,157.79,157.88,9258.0,136.2955,136.2955,136.1316,136.2092,9258.0
2019-10-01 14:55:00,157.85,157.9,157.74,157.81,10804.0,136.1833,136.2265,136.0884,136.1488,10804.0
2019-10-01 15:00:00,157.83,157.86,157.77,157.81,3999.0,136.1661,136.192,136.1143,136.1488,3999.0
2019-10-01 15:05:00,157.8,158.07,157.72,158.03,8048.0,136.1402,136.3731,136.0712,136.3386,8048.0
2019-10-01 15:10:00,158.0,158.0,157.67,157.67,10892.0,136.3127,136.3127,136.028,136.028,10892.0
2019-10-01 15:15:00,157.66,157.77,157.5,157.74,8963.0,136.0194,136.1143,135.8814,136.0884,8963.0
2019-10-01 15:20:00,157.74,157.81,157.68,157.81,7524.0,136.0884,136.1488,136.0367,136.1488,7524.0
2019-10-01 15:25:00,157.83,158.21,157.83,158.2,10101.0,136.1661,136.4939,136.1661,136.4853,10101.0
2019-10-01 15:30:00,158.19,158.19,157.91,158.04,11304.0,136.4767,136.4767,136.2351,136.3473,11304.0
2019-10-01 15:35:00,158.08,158.16,157.9,157.9,11575.0,136.3818,136.4508,136.2265,136.2265,11575.0
2019-10-01 15:40:00,157.89,157.95,157.75,157.9,7415.0,136.2178,136.2696,136.0971,136.2265,7415.0
2019-10-01 15:45:00,157.91,157.99,157.57,157.66,23720.0,136.2351,136.3041,135.9418,136.0194,23720.0
2019-10-01 15:50:00,157.63,157.74,157.5,157.73,28139.0,135.9935,136.0884,135.8814,136.0798,28139.0
2019-10-01 15:55:00,157.67,157.81,157.52,157.53,37717.0,136.028,136.1488,135.8986,135.9073,37717.0
2019-10-02 09:30:00,155.45,155.8,154.44,154.44,31283.0,134.1128,134.4147,133.2414,133.2414,31283.0
2019-10-02 09:35:00,154.4,155.46,154.28,154.91,14417.0,133.2069,134.1214,133.1034,133.6469,14417.0
2019-10-02 09:40:00,154.8,155.69,154.79,155.55,12444.0,133.552,134.3198,133.5434,134.199,12444.0
2019-10-02 09:45:00,155.41,155.76,155.26,155.74,7964.0,134.0783,134.3802,133.9488,134.363,7964.0
2019-10-02 09:50:00,155.57,155.79,155.05,155.43,7417.0,134.2163,134.4061,133.7677,134.0955,7417.0
2019-10-02 09:55:00,155.34,155.36,154.86,155.36,9733.0,134.0179,134.0351,133.6037,134.0351,9733.0
2019-10-02 10:00:00,155.56,155.71,155.33,155.47,14833.0,134.2077,134.3371,134.0092,134.13,14833.0
2019-10-02 10:05:00,155.69,156.29,155.69,156.16,12766.0,134.3198,134.8375,134.3198,134.7253,12766.0
2019-10-02 10:10:00,156.05,156.69,156.01,156.53,14725.0,134.6304,135.1826,134.5959,135.0445,14725.0
2019-10-02 10:15:00,156.6,156.9,156.55,156.84,10770.0,135.1049,135.3637,135.0618,135.312,10770.0
2019-10-02 10:20:00,156.81,157.0,156.15,156.15,13478.0,135.2861,135.45,134.7167,134.7167,13478.0
2019-10-02 10:25:00,156.06,156.13,155.84,155.85,12681.0,134.639,134.6994,134.4492,134.4579,12681.0
2019-10-02 10:30:00,155.63,155.63,155.1,155.16,8202.0,134.2681,134.2681,133.8108,133.8626,8202.0
2019-10-02 10:35:00,155.17,155.33,154.86,155.02,8851.0,133.8712,134.0092,133.6037,133.7418,8851.0
2019-10-02 10:40:00,155.12,155.27,155.05,155.13,4076.0,133.8281,133.9575,133.7677,133.8367,4076.0
2019-10-02 10:45:00,154.94,155.07,154.8,154.8,5571.0,133.6728,133.7849,133.552,133.552,5571.0
2019-10-02 10:50:00,154.89,155.51,154.89,155.38,5846.0,133.6296,134.1645,133.6296,134.0524,5846.0
2019-10-02 10:55:00,155.48,155.69,155.28,155.41,3790.0,134.1386,134.3198,133.9661,134.0783,3790.0
2019-10-02 11:00:00,155.33,155.85,155.28,155.61,9598.0,134.0092,134.4579,133.9661,134.2508,9598.0
2019-10-02 11:05:00,155.57,155.57,155.27,155.34,6870.0,134.2163,134.2163,133.9575,134.0179,6870.0
2019-10-02 11:10:00,155.27,155.27,154.97,154.97,11202.0,133.9575,133.9575,133.6986,133.6986,11202.0
2019-10-02 11:15:00,154.89,154.98,154.67,154.76,6032.0,133.6296,133.7073,133.4398,133.5175,6032.0
2019-10-02 11:20:00,154.91,154.98,154.62,154.96,9456.0,133.6469,133.7073,133.3967,133.69,9456.0
2019-10-02 11:25:00,155.0,155.17,154.81,154.88,12871.0,133.7245,133.8712,133.5606,133.621,12871.0
2019-10-02 11:30:00,154.95,154.98,154.35,154.38,11809.0,133.6814,133.7073,133.1637,133.1896,11809.0
2019-10-02 11:35:00,154.36,154.59,154.3,154.59,5531.0,133.1724,133.3708,133.1206,133.3708,5531.0
2019-10-02 11:40:00,154.53,154.63,154.47,154.56,7923.0,133.319,133.4053,133.2673,133.3449,7923.0
2019-10-02 11:45:00,154.63,154.63,154.35,154.41,4984.0,133.4053,133.4053,133.1637,133.2155,4984.0
2019-10-02 11:50:00,154.47,154.82,154.44,154.8,6912.0,133.2673,133.5692,133.2414,133.552,6912.0
2019-10-02 11:55:00,154.81,154.89,154.69,154.72,6797.0,133.5606,133.6296,133.4571,133.483,6797.0
2019-10-02 12:00:00,154.7,154.7,154.52,154.56,9648.0,133.4657,133.4657,133.3104,133.3449,9648.0
2019-10-02 12:05:00,154.57,154.63,154.5,154.5,5511.0,133.3536,133.4053,133.2932,133.2932,5511.0
2019-10-02 12:10:00,154.44,154.44,154.1,154.11,5041.0,133.2414,133.2414,132.9481,132.9567,5041.0
2019-10-02 12:15:00,154.14,154.25,153.97,154.16,5212.0,132.9826,133.0775,132.8359,132.9998,5212.0
2019-10-02 12:20:00,154.13,154.14,153.98,154.14,3975.0,132.9739,132.9826,132.8445,132.9826,3975.0
2019-10-02 12:25:00,154.17,154.3,154.17,154.29,2394.0,133.0085,133.1206,133.0085,133.112,2394.0
2019-10-02 12:30:00,154.33,154.33,154.18,154.26,7557.0,133.1465,133.1465,133.0171,133.0861,7557.0
2019-10-02 12:35:00,154.25,154.3,153.99,153.99,5699.0,133.0775,133.1206,132.8532,132.8532,5699.0
2019-10-02 12:40:00,153.96,154.01,153.72,153.85,7025.0,132.8273,132.8704,132.6202,132.7324,7025.0
2019-10-02 12:45:00,153.9,153.95,153.8,153.85,5921.0,132.7755,132.8187,132.6892,132.7324,5921.0
2019-10-02 12:50:00,153.81,153.85,153.73,153.76,6299.0,132.6979,132.7324,132.6288,132.6547,6299.0
2019-10-02 12:55:00,153.73,153.91,153.67,153.8,5520.0,132.6288,132.7841,132.5771,132.6892,5520.0
2019-10-02 13:00:00,153.65,154.11,153.65,154.04,7486.0,132.5598,132.9567,132.5598,132.8963,7486.0
2019-10-02 13:05:00,154.02,154.14,153.95,154.11,5510.0,132.879,132.9826,132.8187,132.9567,5510.0
2019-10-02 13:10:00,154.24,154.39,154.11,154.13,4353.0,133.0688,133.1983,132.9567,132.9739,4353.0
2019-10-02 13:15:00,154.06,154.15,154.06,154.06,4211.0,132.9136,132.9912,132.9136,132.9136,4211.0
2019-10-02 13:20:00,154.03,154.15,153.89,154.0,5961.0,132.8877,132.9912,132.7669,132.8618,5961.0
2019-10-02 13:25:00,154.04,154.24,154.02,154.22,7787.0,132.8963,133.0688,132.879,133.0516,7787.0
2019-10-02 13:30:00,154.25,154.26,153.94,153.94,4866.0,133.0775,133.0861,132.81,132.81,4866.0
2019-10-02 13:35:00,153.98,153.98,153.81,153.94,4514.0,132.8445,132.8445,132.6979,132.81,4514.0
2019-10-02 13:40:00,153.95,154.07,153.95,154.07,5867.0,132.8187,132.9222,132.8187,132.9222,5867.0
2019-10-02 13:45:00,154.04,154.04,153.84,153.84,4222.0,132.8963,132.8963,132.7238,132.7238,4222.0
2019-10-02 13:50:00,153.87,153.93,153.78,153.93,3921.0,132.7496,132.8014,132.672,132.8014,3921.0
2019-10-02 13:55:00,153.91,154.06,153.8,154.04,6598.0,132.7841,132.9136,132.6892,132.8963,6598.0
2019-10-02 14:00:00,154.01,154.31,153.87,154.29,7472.0,132.8704,133.1292,132.7496,133.112,7472.0
2019-10-02 14:05:00,154.28,154.52,154.26,154.45,5721.0,133.1034,133.3104,133.0861,133.25,5721.0
2019-10-02 14:10:00,154.46,154.46,154.12,154.19,7375.0,133.2586,133.2586,132.9653,133.0257,7375.0
2019-10-02 14:15:00,154.18,154.54,154.18,154.44,3743.0,133.0171,133.3277,133.0171,133.2414,3743.0
2019-10-02 14:20:00,154.5,154.68,154.5,154.67,4293.0,133.2932,133.4485,133.2932,133.4398,4293.0
2019-10-02 14:25:00,154.68,154.72,154.43,154.5,7859.0,133.4485,133.483,133.2328,133.2932,7859.0
2019-10-02 14:30:00,154.5,154.51,154.39,154.5,3455.0,133.2932,133.3018,133.1983,133.2932,3455.0
2019-10-02 14:35:00,154.52,154.53,154.37,154.53,6863.0,133.3104,133.319,133.181,133.319,6863.0
2019-10-02 14:40:00,154.52,154.62,154.45,154.49,9814.0,133.3104,133.3967,133.25,133.2845,9814.0
2019-10-02 14:45:00,154.52,154.71,154.45,154.58,5504.0,133.3104,133.4743,133.25,133.3622,5504.0
2019-10-02 14:50:00,154.56,154.59,154.34,154.36,11722.0,133.3449,133.3708,133.1551,133.1724,11722.0
2019-10-02 14:55:00,154.34,154.57,154.3,154.56,7166.0,133.1551,133.3536,133.1206,133.3449,7166.0
2019-10-02 15:00:00,154.58,154.66,154.25,154.25,6585.0,133.3622,133.4312,133.0775,133.0775,6585.0
2019-10-02 15:05:00,154.26,154.38,154.17,154.28,7085.0,133.0861,133.1896,133.0085,133.1034,7085.0
2019-10-02 15:10:00,154.35,154.8,154.35,154.67,6033.0,133.1637,133.552,133.1637,133.4398,6033.0
2019-10-02 15:15:00,154.64,154.7,154.52,154.66,5053.0,133.4139,133.4657,133.3104,133.4312,5053.0
2019-10-02 15:20:00,154.63,154.77,154.56,154.71,8959.0,133.4053,133.5261,133.3449,133.4743,8959.0
2019-10-02 15:25:00,154.78,154.86,154.66,154.67,18043.0,133.5347,133.6037,133.4312,133.4398,18043.0
2019-10-02 15:30:00,154.68,155.01,154.57,154.94,13603.0,133.4485,133.7332,133.3536,133.6728,13603.0
2019-10-02 15:35:00,154.87,154.98,154.61,154.63,16353.0,133.6124,133.7073,133.3881,133.4053,16353.0
2019-10-02 15:40:00,154.65,154.73,154.54,154.54,12688.0,133.4226,133.4916,133.3277,133.3277,12688.0
2019-10-02 15:45:00,154.57,154.57,154.21,154.41,22914.0,133.3536,133.3536,133.043,133.2155,22914.0
2019-10-02 15:50:00,154.4,154.41,154.15,154.38,24477.0,133.2069,133.2155,132.9912,133.1896,24477.0
2019-10-02 15:55:00,154.37,154.39,154.08,154.16,74017.0,133.181,133.1983,132.9308,132.9998,74017.0
2019-10-03 09:30:00,153.65,154.23,153.33,154.0,16803.0,132.5598,133.0602,132.2838,132.8618,16803.0
2019-10-03 09:35:00,154.17,154.17,152.77,152.77,8971.0,133.0085,133.0085,131.8006,131.8006,8971.0
2019-10-03 09:40:00,152.8,152.8,152.11,152.29,12692.0,131.8265,131.8265,131.2312,131.3865,12692.0
2019-10-03 09:45:00,152.33,153.19,152.24,152.75,24364.0,131.421,132.163,131.3434,131.7834,24364.0
2019-10-03 09:50:00,152.68,152.68,152.02,152.5,13823.0,131.723,131.723,131.1536,131.5677,13823.0
2019-10-03 09:55:00,152.55,152.73,152.12,152.56,14799.0,131.6108,131.7661,131.2398,131.6194,14799.0
2019-10-03 10:00:00,152.47,152.56,151.16,151.4,41641.0,131.5418,131.6194,130.4116,130.6187,41641.0
2019-10-03 10:05:00,151.29,151.52,151.15,151.5,11112.0,130.5238,130.7222,130.403,130.7049,11112.0
2019-10-03 10:10:00,151.48,152.06,151.2,151.8,19910.0,130.6877,131.1881,130.4461,130.9638,19910.0
2019-10-03 10:15:00,151.83,152.3,151.69,152.3,8209.0,130.9896,131.3951,130.8689,131.3951,8209.0
2019-10-03 10:20:00,152.37,152.47,152.1,152.37,8720.0,131.4555,131.5418,131.2226,131.4555,8720.0
2019-10-03 10:25:00,152.31,153.01,152.23,152.7,10087.0,131.4038,132.0077,131.3347,131.7402,10087.0
2019-10-03 10:30:00,152.64,152.65,152.31,152.62,5079.0,131.6885,131.6971,131.4038,131.6712,5079.0
2019-10-03 10:35:00,152.62,153.07,152.62,152.78,6196.0,131.6712,132.0594,131.6712,131.8092,6196.0
2019-10-03 10:40:00,152.72,152.72,152.18,152.18,4756.0,131.7575,131.7575,131.2916,131.2916,4756.0
2019-10-03 10:45:00,152.2,152.36,151.85,152.0,5710.0,131.3089,131.4469,131.0069,131.1363,5710.0
2019-10-03 10:50:00,152.0,152.11,151.8,151.91,10243.0,131.1363,131.2312,130.9638,131.0587,10243.0
2019-10-03 10:55:00,151.89,152.64,151.82,152.5,15394.0,131.0414,131.6885,130.981,131.5677,15394.0
2019-10-03 11:00:00,152.48,153.11,152.47,153.1,17751.0,131.5504,132.094,131.5418,132.0853,17751.0
2019-10-03 11:05:00,153.14,153.55,153.07,153.46,13285.0,132.1198,132.4736,132.0594,132.3959,13285.0
2019-10-03 11:10:00,153.47,153.59,153.2,153.28,5694.0,132.4045,132.5081,132.1716,132.2406,5694.0
2019-10-03 11:15:00,153.35,153.73,153.28,153.66,5336.0,132.301,132.6288,132.2406,132.5685,5336.0
2019-10-03 11:20:00,153.62,153.62,153.01,153.04,5250.0,132.5339,132.5339,132.0077,132.0336,5250.0
2019-10-03 11:25:00,153.0,153.02,152.59,152.82,11475.0,131.999,132.0163,131.6453,131.8438,11475.0
2019-10-03 11:30:00,152.81,152.84,152.55,152.64,13295.0,131.8351,131.861,131.6108,131.6885,13295.0
2019-10-03 11:35:00,152.69,152.85,152.36,152.41,13158.0,131.7316,131.8696,131.4469,131.49,13158.0
2019-10-03 11:40:00,152.4,152.63,152.27,152.52,6129.0,131.4814,131.6798,131.3693,131.5849,6129.0
2019-10-03 11:45:00,152.47,152.47,152.05,152.2,4993.0,131.5418,131.5418,131.1794,131.3089,4993.0
2019-10-03 11:50:00,152.22,152.26,152.05,152.14,10413.0,131.3261,131.3606,131.1794,131.2571,10413.0
2019-10-03 11:55:00,152.1,152.21,151.97,152.08,14200.0,131.2226,131.3175,131.1104,131.2053,14200.0
2019-10-03 12:00:00,152.15,152.36,152.12,152.3,16784.0,131.2657,131.4469,131.2398,131.3951,16784.0
2019-10-03 12:05:00,152.31,152.46,152.25,152.34,21337.0,131.4038,131.5332,131.352,131.4296,21337.0
2019-10-03 12:10:00,152.44,152.59,152.31,152.5,26695.0,131.5159,131.6453,131.4038,131.5677,26695.0
2019-10-03 12:15:00,152.42,152.57,152.26,152.26,9856.0,131.4987,131.6281,131.3606,131.3606,9856.0
2019-10-03 12:20:00,152.29,152.44,152.26,152.44,2568.0,131.3865,131.5159,131.3606,131.5159,2568.0
2019-10-03 12:25:00,152.4,152.69,152.39,152.58,27366.0,131.4814,131.7316,131.4728,131.6367,27366.0
2019-10-03 12:30:00,152.58,152.95,152.57,152.87,25796.0,131.6367,131.9559,131.6281,131.8869,25796.0
2019-10-03 12:35:00,152.87,152.96,152.79,152.9,16358.0,131.8869,131.9645,131.8179,131.9128,16358.0
2019-10-03 12:40:00,152.86,152.95,152.84,152.9,6560.0,131.8783,131.9559,131.861,131.9128,6560.0
2019-10-03 12:45:00,152.86,153.07,152.84,152.91,15838.0,131.8783,132.0594,131.861,131.9214,15838.0
2019-10-03 12:50:00,152.96,153.01,152.88,153.0,7483.0,131.9645,132.0077,131.8955,131.999,7483.0
2019-10-03 12:55:00,153.01,153.17,152.96,153.04,22503.0,132.0077,132.1457,131.9645,132.0336,22503.0
2019-10-03 13:00:00,153.1,153.29,153.1,153.25,9350.0,132.0853,132.2492,132.0853,132.2147,9350.0
2019-10-03 13:05:00,153.24,153.31,153.04,153.04,6782.0,132.2061,132.2665,132.0336,132.0336,6782.0
2019-10-03 13:10:00,153.07,153.12,152.97,153.08,8010.0,132.0594,132.1026,131.9732,132.0681,8010.0
2019-10-03 13:15:00,153.05,153.16,153.05,153.1,11014.0,132.0422,132.1371,132.0422,132.0853,11014.0
2019-10-03 13:20:00,153.1,153.34,153.06,153.26,16857.0,132.0853,132.2924,132.0508,132.2234,16857.0
2019-10-03 13:25:00,153.27,153.49,153.24,153.4,16038.0,132.232,132.4218,132.2061,132.3441,16038.0
2019-10-03 13:30:00,153.44,153.7,153.41,153.7,5587.0,132.3787,132.603,132.3528,132.603,5587.0
2019-10-03 13:35:00,153.72,153.72,153.57,153.69,2900.0,132.6202,132.6202,132.4908,132.5943,2900.0
2019-10-03 13:40:00,153.67,154.02,153.67,153.99,6935.0,132.5771,132.879,132.5771,132.8532,6935.0
2019-10-03 13:45:00,153.97,154.06,153.91,153.98,9329.0,132.8359,132.9136,132.7841,132.8445,9329.0
2019-10-03 13:50:00,154.0,154.02,153.9,153.95,9640.0,132.8618,132.879,132.7755,132.8187,9640.0
2019-10-03 13:55:00,153.93,154.04,153.9,153.96,7015.0,132.8014,132.8963,132.7755,132.8273,7015.0
2019-10-03 14:00:00,153.96,153.96,153.78,153.94,5685.0,132.8273,132.8273,132.672,132.81,5685.0
2019-10-03 14:05:00,153.91,153.92,153.69,153.8,17300.0,132.7841,132.7928,132.5943,132.6892,17300.0
2019-10-03 14:10:00,153.79,153.94,153.72,153.94,22277.0,132.6806,132.81,132.6202,132.81,22277.0
2019-10-03 14:15:00,154.0,154.03,153.91,153.97,12340.0,132.8618,132.8877,132.7841,132.8359,12340.0
2019-10-03 14:20:00,154.0,154.43,154.0,154.43,16856.0,132.8618,133.2328,132.8618,133.2328,16856.0
2019-10-03 14:25:00,154.44,154.45,154.19,154.25,3367.0,133.2414,133.25,133.0257,133.0775,3367.0
2019-10-03 14:30:00,154.29,154.36,154.17,154.35,5567.0,133.112,133.1724,133.0085,133.1637,5567.0
2019-10-03 14:35:00,154.31,154.33,153.96,153.96,7460.0,133.1292,133.1465,132.8273,132.8273,7460.0
2019-10-03 14:40:00,153.95,154.03,153.85,154.01,24248.0,132.8187,132.8877,132.7324,132.8704,24248.0
2019-10-03 14:45:00,153.98,154.05,153.89,153.96,10419.0,132.8445,132.9049,132.7669,132.8273,10419.0
2019-10-03 14:50:00,153.98,154.16,153.9,153.9,16898.0,132.8445,132.9998,132.7755,132.7755,16898.0
2019-10-03 14:55:00,153.91,154.0,153.84,153.99,6622.0,132.7841,132.8618,132.7238,132.8532,6622.0
2019-10-03 15:00:00,154.0,154.03,153.89,154.01,10362.0,132.8618,132.8877,132.7669,132.8704,10362.0
2019-10-03 15:05:00,154.02,154.11,153.85,154.1,11045.0,132.879,132.9567,132.7324,132.9481,11045.0
2019-10-03 15:10:00,154.07,154.19,154.03,154.04,4487.0,132.9222,133.0257,132.8877,132.8963,4487.0
2019-10-03 15:15:00,154.07,154.11,153.9,154.04,10905.0,132.9222,132.9567,132.7755,132.8963,10905.0
2019-10-03 15:20:00,154.07,154.12,154.05,154.05,4007.0,132.9222,132.9653,132.9049,132.9049,4007.0
2019-10-03 15:25:00,154.08,154.1,153.94,154.1,4905.0,132.9308,132.9481,132.81,132.9481,4905.0
2019-10-03 15:30:00,154.13,154.17,154.0,154.0,9072.0,132.9739,133.0085,132.8618,132.8618,9072.0
2019-10-03 15:35:00,154.0,154.38,154.0,154.36,6210.0,132.8618,133.1896,132.8618,133.1724,6210.0
2019-10-03 15:40:00,154.35,154.53,154.25,154.3,8021.0,133.1637,133.319,133.0775,133.1206,8021.0
2019-10-03 15:45:00,154.29,154.4,154.1,154.12,9569.0,133.112,133.2069,132.9481,132.9653,9569.0
2019-10-03 15:50:00,154.14,154.53,153.99,154.5,17028.0,132.9826,133.319,132.8532,133.2932,17028.0
2019-10-03 15:55:00,154.53,155.04,154.52,155.03,40353.0,133.319,133.759,133.3104,133.7504,40353.0
2019-10-04 09:30:00,154.81,156.18,154.81,156.17,15037.0,133.5606,134.7426,133.5606,134.7339,15037.0
2019-10-04 09:35:00,156.33,156.41,155.26,155.28,7599.0,134.872,134.941,133.9488,133.9661,7599.0
2019-10-04 09:40:00,155.11,155.44,155.11,155.36,4100.0,133.8194,134.1041,133.8194,134.0351,4100.0
2019-10-04 09:45:00,155.24,155.81,155.24,155.63,7533.0,133.9316,134.4233,133.9316,134.2681,7533.0
2019-10-04 09:50:00,155.62,155.62,155.08,155.44,11081.0,134.2594,134.2594,133.7935,134.1041,11081.0
2019-10-04 09:55:00,155.44,156.01,155.44,156.01,10644.0,134.1041,134.5959,134.1041,134.5959,10644.0
2019-10-04 10:00:00,155.95,156.53,155.87,156.32,13982.0,134.5441,135.0445,134.4751,134.8633,13982.0
2019-10-04 10:05:00,156.31,156.42,155.92,155.93,17399.0,134.8547,134.9496,134.5182,134.5269,17399.0
2019-10-04 10:10:00,155.89,155.98,155.72,155.93,4630.0,134.4924,134.57,134.3457,134.5269,4630.0
2019-10-04 10:15:00,155.95,156.69,155.94,156.67,7951.0,134.5441,135.1826,134.5355,135.1653,7951.0
2019-10-04 10:20:00,156.75,156.81,156.6,156.73,3602.0,135.2343,135.2861,135.1049,135.2171,3602.0
2019-10-04 10:25:00,156.68,156.68,155.95,155.95,6722.0,135.1739,135.1739,134.5441,134.5441,6722.0
2019-10-04 10:30:00,155.92,156.17,155.79,155.79,4248.0,134.5182,134.7339,134.4061,134.4061,4248.0
2019-10-04 10:35:00,155.75,156.02,155.63,156.02,2370.0,134.3716,134.6045,134.2681,134.6045,2370.0
2019-10-04 10:40:00,155.97,156.37,155.92,156.26,6659.0,134.5614,134.9065,134.5182,134.8116,6659.0
2019-10-04 10:45:00,156.38,156.41,156.07,156.32,5069.0,134.9151,134.941,134.6477,134.8633,5069.0
2019-10-04 10:50:00,156.27,156.36,155.98,156.1,8206.0,134.8202,134.8979,134.57,134.6735,8206.0
2019-10-04 10:55:00,156.06,156.13,155.63,155.64,7427.0,134.639,134.6994,134.2681,134.2767,7427.0
2019-10-04 11:00:00,155.49,155.78,155.33,155.78,21974.0,134.1473,134.3975,134.0092,134.3975,21974.0
2019-10-04 11:05:00,156.03,156.32,156.03,156.32,2311.0,134.6131,134.8633,134.6131,134.8633,2311.0
2019-10-04 11:10:00,156.25,156.35,156.12,156.34,2275.0,134.803,134.8892,134.6908,134.8806,2275.0
2019-10-04 11:15:00,156.4,156.47,156.38,156.39,8150.0,134.9324,134.9928,134.9151,134.9237,8150.0
2019-10-04 11:20:00,156.36,156.5,156.24,156.34,3893.0,134.8979,135.0186,134.7943,134.8806,3893.0
2019-10-04 11:25:00,156.28,156.51,156.25,156.51,2800.0,134.8288,135.0273,134.803,135.0273,2800.0
2019-10-04 11:30:00,156.62,156.86,156.62,156.86,3299.0,135.1222,135.3292,135.1222,135.3292,3299.0
2019-10-04 11:35:00,156.8,156.8,156.63,156.8,2300.0,135.2775,135.2775,135.1308,135.2775,2300.0
2019-10-04 11:40:00,156.82,156.93,156.82,156.85,1200.0,135.2947,135.3896,135.2947,135.3206,1200.0
2019-10-04 11:45:00,156.82,156.82,156.57,156.65,5947.0,135.2947,135.2947,135.079,135.148,5947.0
2019-10-04 11:50:00,156.71,157.09,156.71,157.03,6200.0,135.1998,135.5277,135.1998,135.4759,6200.0
2019-10-04 11:55:00,157.03,157.07,156.94,156.99,6050.0,135.4759,135.5104,135.3982,135.4414,6050.0
2019-10-04 12:00:00,157.02,157.04,156.97,157.04,1131.0,135.4673,135.4845,135.4241,135.4845,1131.0
2019-10-04 12:05:00,156.99,157.2,156.9,157.14,2375.0,135.4414,135.6226,135.3637,135.5708,2375.0
2019-10-04 12:10:00,157.14,157.14,157.08,157.08,2214.0,135.5708,135.5708,135.519,135.519,2214.0
2019-10-04 12:15:00,157.07,157.09,157.02,157.04,3033.0,135.5104,135.5277,135.4673,135.4845,3033.0
2019-10-04 12:20:00,157.0,157.19,156.99,157.18,2399.0,135.45,135.6139,135.4414,135.6053,2399.0
2019-10-04 12:25:00,157.24,157.35,157.17,157.18,6700.0,135.6571,135.752,135.5967,135.6053,6700.0
2019-10-04 12:30:00,157.18,157.22,157.14,157.15,4288.0,135.6053,135.6398,135.5708,135.5794,4288.0
2019-10-04 12:35:00,157.12,157.14,157.02,157.14,2401.0,135.5535,135.5708,135.4673,135.5708,2401.0
2019-10-04 12:40:00,157.15,157.26,157.15,157.15,5268.0,135.5794,135.6743,135.5794,135.5794,5268.0
2019-10-04 12:45:00,157.15,157.18,157.05,157.08,4719.0,135.5794,135.6053,135.4931,135.519,4719.0
2019-10-04 12:50:00,157.11,157.14,157.01,157.07,1252.0,135.5449,135.5708,135.4586,135.5104,1252.0
2019-10-04 12:55:00,157.08,157.16,157.08,157.1,1703.0,135.519,135.588,135.519,135.5363,1703.0
2019-10-04 13:00:00,157.15,157.15,156.98,156.98,2759.0,135.5794,135.5794,135.4328,135.4328,2759.0
2019-10-04 13:05:00,156.95,156.98,156.8,156.8,2992.0,135.4069,135.4328,135.2775,135.2775,2992.0
2019-10-04 13:10:00,156.83,156.92,156.78,156.92,2690.0,135.3033,135.381,135.2602,135.381,2690.0
2019-10-04 13:15:00,156.95,157.19,156.89,157.19,6381.0,135.4069,135.6139,135.3551,135.6139,6381.0
2019-10-04 13:20:00,157.25,157.25,157.17,157.2,3150.0,135.6657,135.6657,135.5967,135.6226,3150.0
2019-10-04 13:25:00,157.21,157.21,157.18,157.19,1158.0,135.6312,135.6312,135.6053,135.6139,1158.0
2019-10-04 13:30:00,157.17,157.18,156.96,157.09,3810.0,135.5967,135.6053,135.4155,135.5277,3810.0
2019-10-04 13:35:00,157.09,157.09,157.04,157.05,625.0,135.5277,135.5277,135.4845,135.4931,625.0
2019-10-04 13:40:00,157.03,157.3,157.03,157.26,7265.0,135.4759,135.7088,135.4759,135.6743,7265.0
2019-10-04 13:45:00,157.27,157.32,157.26,157.29,5600.0,135.6829,135.7261,135.6743,135.7002,5600.0
2019-10-04 13:50:00,157.27,157.4,157.27,157.33,5792.0,135.6829,135.7951,135.6829,135.7347,5792.0
2019-10-04 13:55:00,157.32,157.36,157.26,157.28,4177.0,135.7261,135.7606,135.6743,135.6916,4177.0
2019-10-04 14:00:00,157.35,157.42,157.32,157.38,2450.0,135.752,135.8124,135.7261,135.7778,2450.0
2019-10-04 14:05:00,157.36,157.5,157.35,157.5,3934.0,135.7606,135.8814,135.752,135.8814,3934.0
2019-10-04 14:10:00,157.52,157.7,157.51,157.6,6489.0,135.8986,136.0539,135.89,135.9676,6489.0
2019-10-04 14:15:00,157.62,157.76,157.56,157.58,4660.0,135.9849,136.1057,135.9331,135.9504,4660.0
2019-10-04 14:20:00,157.58,157.65,157.58,157.65,1886.0,135.9504,136.0108,135.9504,136.0108,1886.0
2019-10-04 14:25:00,157.65,157.7,157.62,157.7,2982.0,136.0108,136.0539,135.9849,136.0539,2982.0
2019-10-04 14:30:00,157.69,157.78,157.69,157.76,4057.0,136.0453,136.1229,136.0453,136.1057,4057.0
2019-10-04 14:35:00,157.74,157.84,157.74,157.84,5468.0,136.0884,136.1747,136.0884,136.1747,5468.0
2019-10-04 14:40:00,157.85,157.85,157.73,157.75,5208.0,136.1833,136.1833,136.0798,136.0971,5208.0
2019-10-04 14:45:00,157.76,157.83,157.74,157.74,4630.0,136.1057,136.1661,136.0884,136.0884,4630.0
2019-10-04 14:50:00,157.73,157.73,157.67,157.7,5135.0,136.0798,136.0798,136.028,136.0539,5135.0
2019-10-04 14:55:00,157.73,157.78,157.57,157.61,5929.0,136.0798,136.1229,135.9418,135.9763,5929.0
2019-10-04 15:00:00,157.59,157.64,157.59,157.64,3356.0,135.959,136.0022,135.959,136.0022,3356.0
2019-10-04 15:05:00,157.65,157.73,157.64,157.68,12229.0,136.0108,136.0798,136.0022,136.0367,12229.0
2019-10-04 15:10:00,157.7,157.72,157.62,157.63,5490.0,136.0539,136.0712,135.9849,135.9935,5490.0
2019-10-04 15:15:00,157.68,157.73,157.65,157.71,5070.0,136.0367,136.0798,136.0108,136.0626,5070.0
2019-10-04 15:20:00,157.71,157.72,157.57,157.6,7322.0,136.0626,136.0712,135.9418,135.9676,7322.0
2019-10-04 15:25:00,157.61,157.77,157.61,157.71,10559.0,135.9763,136.1143,135.9763,136.0626,10559.0
2019-10-04 15:30:00,157.74,157.78,157.62,157.72,11352.0,136.0884,136.1229,135.9849,136.0712,11352.0
2019-10-04 15:35:00,157.72,157.81,157.7,157.81,8654.0,136.0712,136.1488,136.0539,136.1488,8654.0
2019-10-04 15:40:00,157.8,157.93,157.78,157.89,17209.0,136.1402,136.2524,136.1229,136.2178,17209.0
2019-10-04 15:45:00,157.85,158.1,157.83,158.05,18181.0,136.1833,136.399,136.1661,136.3559,18181.0
2019-10-04 15:50:00,158.09,158.13,157.84,157.95,26794.0,136.3904,136.4249,136.1747,136.2696,26794.0
2019-10-04 15:55:00,157.95,158.13,157.77,157.86,75840.0,136.2696,136.4249,136.1143,136.192,75840.0
2019-10-07 09:30:00,157.07,157.53,156.52,156.84,21942.0,135.5104,135.9073,135.0359,135.312,21942.0
2019-10-07 09:35:00,156.85,156.86,156.09,156.22,13042.0,135.3206,135.3292,134.6649,134.7771,13042.0
2019-10-07 09:40:00,156.27,156.32,156.16,156.29,4442.0,134.8202,134.8633,134.7253,134.8375,4442.0
2019-10-07 09:45:00,156.26,156.46,155.86,156.44,9116.0,134.8116,134.9841,134.4665,134.9669,9116.0
2019-10-07 09:50:00,156.43,156.85,156.37,156.77,10743.0,134.9582,135.3206,134.9065,135.2516,10743.0
2019-10-07 09:55:00,156.85,157.35,156.85,157.27,7942.0,135.3206,135.752,135.3206,135.6829,7942.0
2019-10-07 10:00:00,157.28,157.42,157.06,157.42,5801.0,135.6916,135.8124,135.5018,135.8124,5801.0
2019-10-07 10:05:00,157.71,157.88,157.66,157.66,4710.0,136.0626,136.2092,136.0194,136.0194,4710.0
2019-10-07 10:10:00,157.6,157.77,157.6,157.74,4953.0,135.9676,136.1143,135.9676,136.0884,4953.0
2019-10-07 10:15:00,157.79,157.85,157.47,157.5,4958.0,136.1316,136.1833,135.8555,135.8814,4958.0
2019-10-07 10:20:00,157.48,157.76,157.48,157.74,1200.0,135.8641,136.1057,135.8641,136.0884,1200.0
2019-10-07 10:25:00,157.72,157.96,157.71,157.85,7854.0,136.0712,136.2782,136.0626,136.1833,7854.0
2019-10-07 10:30:00,157.79,157.96,157.64,157.66,7734.0,136.1316,136.2782,136.0022,136.0194,7734.0
2019-10-07 10:35:00,157.63,157.68,157.38,157.55,4148.0,135.9935,136.0367,135.7778,135.9245,4148.0
2019-10-07 10:40:00,157.66,157.69,157.54,157.6,2836.0,136.0194,136.0453,135.9159,135.9676,2836.0
2019-10-07 10:45:00,157.63,157.69,157.46,157.65,5001.0,135.9935,136.0453,135.8469,136.0108,5001.0
2019-10-07 10:50:00,157.6,157.86,157.6,157.71,5313.0,135.9676,136.192,135.9676,136.0626,5313.0
2019-10-07 10:55:00,157.83,157.93,157.79,157.93,2086.0,136.1661,136.2524,136.1316,136.2524,2086.0
2019-10-07 11:00:00,157.83,158.18,157.82,158.07,6011.0,136.1661,136.468,136.1575,136.3731,6011.0
2019-10-07 11:05:00,158.08,158.18,157.96,158.17,3230.0,136.3818,136.468,136.2782,136.4594,3230.0
2019-10-07 11:10:00,158.15,158.2,157.88,157.93,5051.0,136.4422,136.4853,136.2092,136.2524,5051.0
2019-10-07 11:15:00,157.92,157.95,157.66,157.68,5118.0,136.2437,136.2696,136.0194,136.0367,5118.0
2019-10-07 11:20:00,157.73,157.74,157.4,157.48,4400.0,136.0798,136.0884,135.7951,135.8641,4400.0
2019-10-07 11:25:00,157.54,157.68,157.4,157.4,5056.0,135.9159,136.0367,135.7951,135.7951,5056.0
2019-10-07 11:30:00,157.34,157.67,157.33,157.67,5025.0,135.7433,136.028,135.7347,136.028,5025.0
2019-10-07 11:35:00,157.61,157.61,157.36,157.45,5757.0,135.9763,135.9763,135.7606,135.8382,5757.0
2019-10-07 11:40:00,157.4,157.63,157.31,157.53,1700.0,135.7951,135.9935,135.7175,135.9073,1700.0
2019-10-07 11:45:00,157.59,157.59,157.3,157.3,1926.0,135.959,135.959,135.7088,135.7088,1926.0
2019-10-07 11:50:00,157.31,157.44,157.31,157.41,2617.0,135.7175,135.8296,135.7175,135.8037,2617.0
2019-10-07 11:55:00,157.41,157.42,157.31,157.36,2101.0,135.8037,135.8124,135.7175,135.7606,2101.0
2019-10-07 12:00:00,157.37,157.44,157.27,157.38,4233.0,135.7692,135.8296,135.6829,135.7778,4233.0
2019-10-07 12:05:00,157.32,157.41,157.31,157.4,3430.0,135.7261,135.8037,135.7175,135.7951,3430.0
2019-10-07 12:10:00,157.36,157.41,157.29,157.41,2898.0,135.7606,135.8037,135.7002,135.8037,2898.0
2019-10-07 12:15:00,157.37,157.52,157.37,157.44,2909.0,135.7692,135.8986,135.7692,135.8296,2909.0
2019-10-07 12:20:00,157.51,157.6,157.43,157.6,3568.0,135.89,135.9676,135.821,135.9676,3568.0
2019-10-07 12:25:00,157.62,157.65,157.5,157.62,3743.0,135.9849,136.0108,135.8814,135.9849,3743.0
2019-10-07 12:30:00,157.62,157.62,157.48,157.48,2793.0,135.9849,135.9849,135.8641,135.8641,2793.0
2019-10-07 12:35:00,157.47,157.71,157.46,157.71,3849.0,135.8555,136.0626,135.8469,136.0626,3849.0
2019-10-07 12:40:00,157.72,157.81,157.69,157.79,3271.0,136.0712,136.1488,136.0453,136.1316,3271.0
2019-10-07 12:45:00,157.77,157.86,157.74,157.83,1921.0,136.1143,136.192,136.0884,136.1661,1921.0
2019-10-07 12:50:00,157.86,157.86,157.69,157.74,2878.0,136.192,136.192,136.0453,136.0884,2878.0
2019-10-07 12:55:00,157.75,157.76,157.63,157.71,3750.0,136.0971,136.1057,135.9935,136.0626,3750.0
2019-10-07 13:00:00,157.69,157.88,157.69,157.8,4509.0,136.0453,136.2092,136.0453,136.1402,4509.0
2019-10-07 13:05:00,157.83,157.83,157.49,157.49,5296.0,136.1661,136.1661,135.8727,135.8727,5296.0
2019-10-07 13:10:00,157.33,157.42,157.31,157.31,1815.0,135.7347,135.8124,135.7175,135.7175,1815.0
2019-10-07 13:15:00,157.31,157.33,157.23,157.33,1993.0,135.7175,135.7347,135.6484,135.7347,1993.0
2019-10-07 13:20:00,157.3,157.39,157.25,157.35,2222.0,135.7088,135.7865,135.6657,135.752,2222.0
2019-10-07 13:25:00,157.38,157.41,157.35,157.4,934.0,135.7778,135.8037,135.752,135.7951,934.0
2019-10-07 13:30:00,157.35,158.2,157.35,158.2,8603.0,135.752,136.4853,135.752,136.4853,8603.0
2019-10-07 13:35:00,157.96,158.34,157.93,158.19,6717.0,136.2782,136.6061,136.2524,136.4767,6717.0
2019-10-07 13:40:00,158.26,158.33,158.13,158.2,6992.0,136.5371,136.5974,136.4249,136.4853,6992.0
2019-10-07 13:45:00,158.16,158.29,158.07,158.2,3325.0,136.4508,136.5629,136.3731,136.4853,3325.0
2019-10-07 13:50:00,158.18,158.25,158.06,158.06,1851.0,136.468,136.5284,136.3645,136.3645,1851.0
2019-10-07 13:55:00,158.11,158.23,158.11,158.23,1877.0,136.4076,136.5112,136.4076,136.5112,1877.0
2019-10-07 14:00:00,158.23,158.24,158.06,158.06,2181.0,136.5112,136.5198,136.3645,136.3645,2181.0
2019-10-07 14:05:00,158.02,158.02,157.64,157.64,5437.0,136.33,136.33,136.0022,136.0022,5437.0
2019-10-07 14:10:00,157.56,157.56,157.38,157.49,1378.0,135.9331,135.9331,135.7778,135.8727,1378.0
2019-10-07 14:15:00,157.51,157.6,157.45,157.6,2347.0,135.89,135.9676,135.8382,135.9676,2347.0
2019-10-07 14:20:00,157.57,157.58,157.46,157.49,6204.0,135.9418,135.9504,135.8469,135.8727,6204.0
2019-10-07 14:25:00,157.55,157.64,157.54,157.6,1585.0,135.9245,136.0022,135.9159,135.9676,1585.0
2019-10-07 14:30:00,157.62,157.62,157.25,157.25,4151.0,135.9849,135.9849,135.6657,135.6657,4151.0
2019-10-07 14:35:00,157.28,157.28,157.08,157.16,2613.0,135.6916,135.6916,135.519,135.588,2613.0
2019-10-07 14:40:00,157.1,157.1,156.88,157.03,4108.0,135.5363,135.5363,135.3465,135.4759,4108.0
2019-10-07 14:45:00,157.02,157.16,156.92,157.0,3624.0,135.4673,135.588,135.381,135.45,3624.0
2019-10-07 14:50:00,156.93,157.01,156.7,156.75,4522.0,135.3896,135.4586,135.1912,135.2343,4522.0
2019-10-07 14:55:00,156.76,157.11,156.76,157.04,2614.0,135.2429,135.5449,135.2429,135.4845,2614.0
2019-10-07 15:00:00,157.0,157.08,156.96,157.05,3213.0,135.45,135.519,135.4155,135.4931,3213.0
2019-10-07 15:05:00,157.04,157.22,156.98,157.17,3945.0,135.4845,135.6398,135.4328,135.5967,3945.0
2019-10-07 15:10:00,157.14,157.22,156.91,157.22,5002.0,135.5708,135.6398,135.3724,135.6398,5002.0
2019-10-07 15:15:00,157.21,157.26,157.14,157.21,4142.0,135.6312,135.6743,135.5708,135.6312,4142.0
2019-10-07 15:20:00,157.14,157.17,156.94,157.07,7378.0,135.5708,135.5967,135.3982,135.5104,7378.0
2019-10-07 15:25:00,157.07,157.33,157.07,157.24,5129.0,135.5104,135.7347,135.5104,135.6571,5129.0
2019-10-07 15:30:00,157.27,157.27,157.01,157.06,8689.0,135.6829,135.6829,135.4586,135.5018,8689.0
2019-10-07 15:35:00,157.06,157.18,157.02,157.14,6402.0,135.5018,135.6053,135.4673,135.5708,6402.0
2019-10-07 15:40:00,157.18,157.2,156.94,157.06,9762.0,135.6053,135.6226,135.3982,135.5018,9762.0
2019-10-07 15:45:00,157.06,157.16,156.98,156.99,19986.0,135.5018,135.588,135.4328,135.4414,19986.0
2019-10-07 15:50:00,156.9,156.9,156.48,156.61,20421.0,135.3637,135.3637,135.0014,135.1135,20421.0
2019-10-07 15:55:00,156.63,156.96,156.49,156.54,72511.0,135.1308,135.4155,135.01,135.0531,72511.0
2019-10-08 09:30:00,154.49,154.93,153.19,153.77,33226.0,133.2845,133.6641,132.163,132.6634,33226.0
2019-10-08 09:35:00,153.59,153.66,152.89,153.0,17358.0,132.5081,132.5685,131.9041,131.999,17358.0
2019-10-08 09:40:00,152.98,153.12,152.74,153.07,17215.0,131.9818,132.1026,131.7747,132.0594,17215.0
2019-10-08 09:45:00,153.05,153.05,152.55,152.87,8801.0,132.0422,132.0422,131.6108,131.8869,8801.0
2019-10-08 09:50:00,152.91,153.33,152.62,153.33,8057.0,131.9214,132.2838,131.6712,132.2838,8057.0
2019-10-08 09:55:00,153.36,153.73,153.35,153.44,17476.0,132.3096,132.6288,132.301,132.3787,17476.0
2019-10-08 10:00:00,153.43,153.7,153.3,153.7,9460.0,132.37,132.603,132.2579,132.603,9460.0
2019-10-08 10:05:00,153.7,154.02,153.61,154.02,5536.0,132.603,132.879,132.5253,132.879,5536.0
2019-10-08 10:10:00,154.02,154.36,153.98,154.23,10969.0,132.879,133.1724,132.8445,133.0602,10969.0
2019-10-08 10:15:00,154.25,154.39,154.03,154.32,4617.0,133.0775,133.1983,132.8877,133.1379,4617.0
2019-10-08 10:20:00,154.25,154.38,154.02,154.04,8529.0,133.0775,133.1896,132.879,132.8963,8529.0
2019-10-08 10:25:00,154.04,154.09,153.73,153.85,7807.0,132.8963,132.9394,132.6288,132.7324,7807.0
2019-10-08 10:30:00,153.8,154.2,153.57,153.8,7192.0,132.6892,133.0343,132.4908,132.6892,7192.0
2019-10-08 10:35:00,153.62,154.02,153.62,154.01,3397.0,132.5339,132.879,132.5339,132.8704,3397.0
2019-10-08 10:40:00,154.05,154.22,153.92,153.92,8076.0,132.9049,133.0516,132.7928,132.7928,8076.0
2019-10-08 10:45:00,153.92,153.98,153.75,153.81,4956.0,132.7928,132.8445,132.6461,132.6979,4956.0
2019-10-08 10:50:00,153.8,154.09,153.8,154.09,5589.0,132.6892,132.9394,132.6892,132.9394,5589.0
2019-10-08 10:55:00,154.17,154.69,154.17,154.62,5801.0,133.0085,133.4571,133.0085,133.3967,5801.0
2019-10-08 11:00:00,154.56,154.63,154.31,154.5,4272.0,133.3449,133.4053,133.1292,133.2932,4272.0
2019-10-08 11:05:00,154.55,154.55,154.21,154.37,3333.0,133.3363,133.3363,133.043,133.181,3333.0
2019-10-08 11:10:00,154.37,154.51,154.32,154.46,3600.0,133.181,133.3018,133.1379,133.2586,3600.0
2019-10-08 11:15:00,154.47,154.75,154.47,154.55,3701.0,133.2673,133.5088,133.2673,133.3363,3701.0
2019-10-08 11:20:00,154.55,154.55,154.26,154.33,7169.0,133.3363,133.3363,133.0861,133.1465,7169.0
2019-10-08 11:25:00,154.34,154.34,154.06,154.1,2201.0,133.1551,133.1551,132.9136,132.9481,2201.0
2019-10-08 11:30:00,154.09,154.1,153.71,153.71,9592.0,132.9394,132.9481,132.6116,132.6116,9592.0
2019-10-08 11:35:00,153.74,153.92,153.58,153.58,7995.0,132.6375,132.7928,132.4994,132.4994,7995.0
2019-10-08 11:40:00,153.6,153.64,153.43,153.52,5456.0,132.5167,132.5512,132.37,132.4477,5456.0
2019-10-08 11:45:00,153.53,153.65,153.51,153.51,3800.0,132.4563,132.5598,132.439,132.439,3800.0
2019-10-08 11:50:00,153.66,154.16,153.6,154.14,5618.0,132.5685,132.9998,132.5167,132.9826,5618.0
2019-10-08 11:55:00,154.05,154.2,153.93,154.13,2723.0,132.9049,133.0343,132.8014,132.9739,2723.0
2019-10-08 12:00:00,154.08,154.22,154.01,154.06,3154.0,132.9308,133.0516,132.8704,132.9136,3154.0
2019-10-08 12:05:00,153.99,154.13,153.95,153.99,1900.0,132.8532,132.9739,132.8187,132.8532,1900.0
2019-10-08 12:10:00,154.02,154.22,153.94,154.15,14485.0,132.879,133.0516,132.81,132.9912,14485.0
2019-10-08 12:15:00,154.13,154.23,154.12,154.18,2202.0,132.9739,133.0602,132.9653,133.0171,2202.0
2019-10-08 12:20:00,154.22,154.5,154.22,154.5,2651.0,133.0516,133.2932,133.0516,133.2932,2651.0
2019-10-08 12:25:00,154.5,154.6,154.33,154.39,13385.0,133.2932,133.3794,133.1465,133.1983,13385.0
2019-10-08 12:30:00,154.35,154.37,154.3,154.31,4847.0,133.1637,133.181,133.1206,133.1292,4847.0
2019-10-08 12:35:00,154.38,154.38,154.24,154.31,4140.0,133.1896,133.1896,133.0688,133.1292,4140.0
2019-10-08 12:40:00,154.32,154.72,154.32,154.67,2931.0,133.1379,133.483,133.1379,133.4398,2931.0
2019-10-08 12:45:00,154.69,155.18,154.67,154.77,4570.0,133.4571,133.8798,133.4398,133.5261,4570.0
2019-10-08 12:50:00,154.89,154.89,154.58,154.66,6036.0,133.6296,133.6296,133.3622,133.4312,6036.0
2019-10-08 12:55:00,154.71,154.72,154.46,154.47,1926.0,133.4743,133.483,133.2586,133.2673,1926.0
2019-10-08 13:00:00,154.48,154.57,154.41,154.41,2524.0,133.2759,133.3536,133.2155,133.2155,2524.0
2019-10-08 13:05:00,154.36,154.65,154.28,154.61,3257.0,133.1724,133.4226,133.1034,133.3881,3257.0
2019-10-08 13:10:00,154.56,154.7,154.48,154.66,2532.0,133.3449,133.4657,133.2759,133.4312,2532.0
2019-10-08 13:15:00,154.62,154.7,154.54,154.66,1000.0,133.3967,133.4657,133.3277,133.4312,1000.0
2019-10-08 13:20:00,154.8,154.86,154.7,154.82,2519.0,133.552,133.6037,133.4657,133.5692,2519.0
2019-10-08 13:25:00,154.77,154.88,154.73,154.75,6798.0,133.5261,133.621,133.4916,133.5088,6798.0
2019-10-08 13:30:00,154.72,154.88,154.7,154.88,4381.0,133.483,133.621,133.4657,133.621,4381.0
2019-10-08 13:35:00,154.88,154.88,154.63,154.7,3130.0,133.621,133.621,133.4053,133.4657,3130.0
2019-10-08 13:40:00,154.8,154.85,154.68,154.81,1999.0,133.552,133.5951,133.4485,133.5606,1999.0
2019-10-08 13:45:00,154.8,154.87,154.77,154.78,5726.0,133.552,133.6124,133.5261,133.5347,5726.0
2019-10-08 13:50:00,154.84,154.91,154.72,154.72,11036.0,133.5865,133.6469,133.483,133.483,11036.0
2019-10-08 13:55:00,154.63,154.63,154.44,154.44,3236.0,133.4053,133.4053,133.2414,133.2414,3236.0
2019-10-08 14:00:00,154.51,154.56,154.29,154.49,5027.0,133.3018,133.3449,133.112,133.2845,5027.0
2019-10-08 14:05:00,154.55,154.64,154.51,154.57,2849.0,133.3363,133.4139,133.3018,133.3536,2849.0
2019-10-08 14:10:00,154.6,154.62,154.46,154.53,4007.0,133.3794,133.3967,133.2586,133.319,4007.0
2019-10-08 14:15:00,154.53,154.58,154.48,154.53,3583.0,133.319,133.3622,133.2759,133.319,3583.0
2019-10-08 14:20:00,154.56,154.68,154.42,154.5,9114.0,133.3449,133.4485,133.2241,133.2932,9114.0
2019-10-08 14:25:00,154.46,154.46,154.3,154.33,2358.0,133.2586,133.2586,133.1206,133.1465,2358.0
2019-10-08 14:30:00,154.42,154.77,154.39,154.54,7055.0,133.2241,133.5261,133.1983,133.3277,7055.0
2019-10-08 14:35:00,154.63,155.13,154.6,154.91,4518.0,133.4053,133.8367,133.3794,133.6469,4518.0
2019-10-08 14:40:00,154.85,154.91,154.79,154.86,1511.0,133.5951,133.6469,133.5434,133.6037,1511.0
2019-10-08 14:45:00,154.78,155.23,154.78,155.17,2898.0,133.5347,133.923,133.5347,133.8712,2898.0
2019-10-08 14:50:00,155.18,155.18,154.85,154.85,6971.0,133.8798,133.8798,133.5951,133.5951,6971.0
2019-10-08 14:55:00,154.84,154.89,153.93,154.12,14064.0,133.5865,133.6296,132.8014,132.9653,14064.0
2019-10-08 15:00:00,154.19,154.65,154.08,154.11,8752.0,133.0257,133.4226,132.9308,132.9567,8752.0
2019-10-08 15:05:00,154.18,154.44,154.18,154.32,4624.0,133.0171,133.2414,133.0171,133.1379,4624.0
2019-10-08 15:10:00,154.27,154.27,153.97,154.06,4685.0,133.0947,133.0947,132.8359,132.9136,4685.0
2019-10-08 15:15:00,154.06,154.33,153.95,154.29,4276.0,132.9136,133.1465,132.8187,133.112,4276.0
2019-10-08 15:20:00,154.34,154.54,154.26,154.39,7321.0,133.1551,133.3277,133.0861,133.1983,7321.0
2019-10-08 15:25:00,154.43,154.51,154.32,154.51,4677.0,133.2328,133.3018,133.1379,133.3018,4677.0
2019-10-08 15:30:00,154.44,154.62,154.24,154.27,5379.0,133.2414,133.3967,133.0688,133.0947,5379.0
2019-10-08 15:35:00,154.22,154.32,153.78,153.78,12611.0,133.0516,133.1379,132.672,132.672,12611.0
2019-10-08 15:40:00,153.77,153.86,153.53,153.73,6305.0,132.6634,132.741,132.4563,132.6288,6305.0
2019-10-08 15:45:00,153.73,153.91,153.62,153.68,15873.0,132.6288,132.7841,132.5339,132.5857,15873.0
2019-10-08 15:50:00,153.62,153.75,153.27,153.3,22425.0,132.5339,132.6461,132.232,132.2579,22425.0
2019-10-08 15:55:00,153.3,153.41,153.01,153.14,79210.0,132.2579,132.3528,132.0077,132.1198,79210.0
2019-10-09 09:30:00,154.82,154.82,153.73,153.73,16187.0,133.5692,133.5692,132.6288,132.6288,16187.0
2019-10-09 09:35:00,153.54,154.61,153.52,154.58,11054.0,132.4649,133.3881,132.4477,133.3622,11054.0
2019-10-09 09:40:00,154.39,154.5,153.79,154.01,9895.0,133.1983,133.2932,132.6806,132.8704,9895.0
2019-10-09 09:45:00,153.97,154.34,153.97,154.26,3100.0,132.8359,133.1551,132.8359,133.0861,3100.0
2019-10-09 09:50:00,154.33,154.45,154.06,154.41,7100.0,133.1465,133.25,132.9136,133.2155,7100.0
2019-10-09 09:55:00,154.37,154.54,154.36,154.36,3044.0,133.181,133.3277,133.1724,133.1724,3044.0
2019-10-09 10:00:00,154.51,154.58,154.14,154.37,7488.0,133.3018,133.3622,132.9826,133.181,7488.0
2019-10-09 10:05:00,154.33,154.33,154.06,154.08,3189.0,133.1465,133.1465,132.9136,132.9308,3189.0
2019-10-09 10:10:00,154.28,154.28,153.98,154.12,6808.0,133.1034,133.1034,132.8445,132.9653,6808.0
2019-10-09 10:15:00,154.09,154.3,154.09,154.25,1160.0,132.9394,133.1206,132.9394,133.0775,1160.0
2019-10-09 10:20:00,154.4,154.66,154.3,154.53,4700.0,133.2069,133.4312,133.1206,133.319,4700.0
2019-10-09 10:25:00,154.64,154.66,154.59,154.59,3560.0,133.4139,133.4312,133.3708,133.3708,3560.0
2019-10-09 10:30:00,154.54,154.58,154.36,154.49,4548.0,133.3277,133.3622,133.1724,133.2845,4548.0
2019-10-09 10:35:00,154.44,154.6,154.37,154.46,4875.0,133.2414,133.3794,133.181,133.2586,4875.0
2019-10-09 10:40:00,154.44,154.46,154.32,154.38,4732.0,133.2414,133.2586,133.1379,133.1896,4732.0
2019-10-09 10:45:00,154.33,154.57,154.31,154.47,3500.0,133.1465,133.3536,133.1292,133.2673,3500.0
2019-10-09 10:50:00,154.5,154.52,154.31,154.31,4459.0,133.2932,133.3104,133.1292,133.1292,4459.0
2019-10-09 10:55:00,154.26,154.45,154.2,154.35,1500.0,133.0861,133.25,133.0343,133.1637,1500.0
2019-10-09 11:00:00,154.46,154.54,154.08,154.21,5010.0,133.2586,133.3277,132.9308,133.043,5010.0
2019-10-09 11:05:00,154.17,154.22,154.08,154.17,3963.0,133.0085,133.0516,132.9308,133.0085,3963.0
2019-10-09 11:10:00,154.27,154.27,154.06,154.11,2439.0,133.0947,133.0947,132.9136,132.9567,2439.0
2019-10-09 11:15:00,154.07,154.56,154.07,154.54,3675.0,132.9222,133.3449,132.9222,133.3277,3675.0
2019-10-09 11:20:00,154.55,154.55,154.45,154.47,2163.0,133.3363,133.3363,133.25,133.2673,2163.0
2019-10-09 11:25:00,154.55,154.62,154.5,154.55,1824.0,133.3363,133.3967,133.2932,133.3363,1824.0
2019-10-09 11:30:00,154.57,154.87,154.53,154.82,8411.0,133.3536,133.6124,133.319,133.5692,8411.0
2019-10-09 11:35:00,154.8,155.15,154.78,155.11,2033.0,133.552,133.8539,133.5347,133.8194,2033.0
2019-10-09 11:40:00,155.09,155.26,155.08,155.26,7509.0,133.8022,133.9488,133.7935,133.9488,7509.0
2019-10-09 11:45:00,155.42,155.42,155.28,155.35,2800.0,134.0869,134.0869,133.9661,134.0265,2800.0
2019-10-09 11:50:00,155.38,155.46,155.27,155.34,6154.0,134.0524,134.1214,133.9575,134.0179,6154.0
2019-10-09 11:55:00,155.36,155.36,155.24,155.31,7357.0,134.0351,134.0351,133.9316,133.992,7357.0
2019-10-09 12:00:00,155.32,155.35,155.24,155.27,2109.0,134.0006,134.0265,133.9316,133.9575,2109.0
2019-10-09 12:05:00,155.24,155.43,155.24,155.4,2847.0,133.9316,134.0955,133.9316,134.0696,2847.0
2019-10-09 12:10:00,155.44,155.61,155.4,155.6,2572.0,134.1041,134.2508,134.0696,134.2422,2572.0
2019-10-09 12:15:00,155.57,155.6,155.44,155.54,9644.0,134.2163,134.2422,134.1041,134.1904,9644.0
2019-10-09 12:20:00,155.5,155.52,155.32,155.32,5435.0,134.1559,134.1732,134.0006,134.0006,5435.0
2019-10-09 12:25:00,155.36,155.36,155.14,155.23,5258.0,134.0351,134.0351,133.8453,133.923,5258.0
2019-10-09 12:30:00,155.19,155.27,155.13,155.27,5275.0,133.8884,133.9575,133.8367,133.9575,5275.0
2019-10-09 12:35:00,155.22,155.22,154.99,155.03,3198.0,133.9143,133.9143,133.7159,133.7504,3198.0
2019-10-09 12:40:00,154.99,155.0,154.92,154.92,5263.0,133.7159,133.7245,133.6555,133.6555,5263.0
2019-10-09 12:45:00,154.89,155.03,154.87,155.03,4555.0,133.6296,133.7504,133.6124,133.7504,4555.0
2019-10-09 12:50:00,155.02,155.02,154.89,154.99,4478.0,133.7418,133.7418,133.6296,133.7159,4478.0
2019-10-09 12:55:00,154.99,155.06,154.98,155.04,2997.0,133.7159,133.7763,133.7073,133.759,2997.0
2019-10-09 13:00:00,155.09,155.43,155.09,155.21,8638.0,133.8022,134.0955,133.8022,133.9057,8638.0
2019-10-09 13:05:00,155.18,155.26,155.12,155.23,4756.0,133.8798,133.9488,133.8281,133.923,4756.0
2019-10-09 13:10:00,155.17,155.17,155.01,155.01,13355.0,133.8712,133.8712,133.7332,133.7332,13355.0
2019-10-09 13:15:00,155.04,155.08,154.86,154.86,14770.0,133.759,133.7935,133.6037,133.6037,14770.0
2019-10-09 13:20:00,154.82,154.94,154.82,154.94,3302.0,133.5692,133.6728,133.5692,133.6728,3302.0
2019-10-09 13:25:00,154.95,154.95,154.86,154.9,5103.0,133.6814,133.6814,133.6037,133.6383,5103.0
2019-10-09 13:30:00,154.9,154.99,154.89,154.98,6077.0,133.6383,133.7159,133.6296,133.7073,6077.0
2019-10-09 13:35:00,155.09,155.1,155.03,155.07,3185.0,133.8022,133.8108,133.7504,133.7849,3185.0
2019-10-09 13:40:00,155.06,155.19,155.06,155.11,5135.0,133.7763,133.8884,133.7763,133.8194,5135.0
2019-10-09 13:45:00,155.1,155.19,155.08,155.18,2302.0,133.8108,133.8884,133.7935,133.8798,2302.0
2019-10-09 13:50:00,155.18,155.33,155.18,155.23,5641.0,133.8798,134.0092,133.8798,133.923,5641.0
2019-10-09 13:55:00,155.21,155.21,155.16,155.19,1200.0,133.9057,133.9057,133.8626,133.8884,1200.0
2019-10-09 14:00:00,155.22,155.32,154.96,154.96,7292.0,133.9143,134.0006,133.69,133.69,7292.0
2019-10-09 14:05:00,154.92,155.13,154.91,155.01,2308.0,133.6555,133.8367,133.6469,133.7332,2308.0
2019-10-09 14:10:00,155.05,155.27,155.05,155.27,3462.0,133.7677,133.9575,133.7677,133.9575,3462.0
2019-10-09 14:15:00,155.22,155.42,155.2,155.35,3620.0,133.9143,134.0869,133.8971,134.0265,3620.0
2019-10-09 14:20:00,155.34,155.51,155.34,155.48,2900.0,134.0179,134.1645,134.0179,134.1386,2900.0
2019-10-09 14:25:00,155.46,155.47,155.36,155.4,5793.0,134.1214,134.13,134.0351,134.0696,5793.0
2019-10-09 14:30:00,155.43,155.45,155.34,155.4,3595.0,134.0955,134.1128,134.0179,134.0696,3595.0
2019-10-09 14:35:00,155.37,155.4,155.35,155.4,700.0,134.0437,134.0696,134.0265,134.0696,700.0
2019-10-09 14:40:00,155.52,155.61,155.5,155.55,5539.0,134.1732,134.2508,134.1559,134.199,5539.0
2019-10-09 14:45:00,155.61,155.78,155.56,155.67,4304.0,134.2508,134.3975,134.2077,134.3026,4304.0
2019-10-09 14:50:00,155.68,155.95,155.67,155.89,5512.0,134.3112,134.5441,134.3026,134.4924,5512.0
2019-10-09 14:55:00,155.88,155.9,155.72,155.85,4085.0,134.4837,134.501,134.3457,134.4579,4085.0
2019-10-09 15:00:00,155.84,155.99,155.79,155.95,3932.0,134.4492,134.5786,134.4061,134.5441,3932.0
2019-10-09 15:05:00,155.96,155.96,155.88,155.95,4706.0,134.5528,134.5528,134.4837,134.5441,4706.0
2019-10-09 15:10:00,155.9,155.96,155.76,155.76,5910.0,134.501,134.5528,134.3802,134.3802,5910.0
2019-10-09 15:15:00,155.77,155.77,155.69,155.76,5035.0,134.3888,134.3888,134.3198,134.3802,5035.0
2019-10-09 15:20:00,155.75,155.87,155.73,155.85,7076.0,134.3716,134.4751,134.3543,134.4579,7076.0
2019-10-09 15:25:00,155.83,155.97,155.8,155.93,4780.0,134.4406,134.5614,134.4147,134.5269,4780.0
2019-10-09 15:30:00,155.97,156.02,155.91,155.98,6581.0,134.5614,134.6045,134.5096,134.57,6581.0
2019-10-09 15:35:00,155.94,156.02,155.9,155.93,3867.0,134.5355,134.6045,134.501,134.5269,3867.0
2019-10-09 15:40:00,155.93,155.99,155.5,155.5,20639.0,134.5269,134.5786,134.1559,134.1559,20639.0
2019-10-09 15:45:00,155.52,155.63,155.16,155.35,13894.0,134.1732,134.2681,133.8626,134.0265,13894.0
2019-10-09 15:50:00,155.25,155.57,155.25,155.57,11812.0,133.9402,134.2163,133.9402,134.2163,11812.0
2019-10-09 15:55:00,155.62,155.62,154.89,155.02,40670.0,134.2594,134.2594,133.6296,133.7418,40670.0
2019-10-10 09:30:00,155.69,156.09,155.19,155.67,25754.0,134.3198,134.6649,133.8884,134.3026,25754.0
2019-10-10 09:35:00,155.81,156.06,155.61,155.9,9098.0,134.4233,134.639,134.2508,134.501,9098.0
2019-10-10 09:40:00,155.9,156.47,155.9,156.2,10668.0,134.501,134.9928,134.501,134.7598,10668.0
2019-10-10 09:45:00,156.14,156.96,156.14,156.94,4172.0,134.7081,135.4155,134.7081,135.3982,4172.0
2019-10-10 09:50:00,156.79,157.81,156.76,157.69,9116.0,135.2688,136.1488,135.2429,136.0453,9116.0
2019-10-10 09:55:00,157.83,158.6,157.74,158.44,6437.0,136.1661,136.8304,136.0884,136.6923,6437.0
2019-10-10 10:00:00,158.31,158.32,157.88,157.92,4198.0,136.5802,136.5888,136.2092,136.2437,4198.0
2019-10-10 10:05:00,157.88,158.14,157.69,157.69,6824.0,136.2092,136.4335,136.0453,136.0453,6824.0
2019-10-10 10:10:00,157.85,157.95,157.56,157.66,3000.0,136.1833,136.2696,135.9331,136.0194,3000.0
2019-10-10 10:15:00,157.77,158.01,157.76,157.94,5362.0,136.1143,136.3214,136.1057,136.261,5362.0
2019-10-10 10:20:00,157.97,157.98,157.79,157.83,4574.0,136.2869,136.2955,136.1316,136.1661,4574.0
2019-10-10 10:25:00,157.92,158.09,157.69,157.69,4264.0,136.2437,136.3904,136.0453,136.0453,4264.0
2019-10-10 10:30:00,157.79,157.79,157.54,157.63,3196.0,136.1316,136.1316,135.9159,135.9935,3196.0
2019-10-10 10:35:00,157.59,157.85,157.52,157.78,1723.0,135.959,136.1833,135.8986,136.1229,1723.0
2019-10-10 10:40:00,157.82,157.82,157.68,157.7,6719.0,136.1575,136.1575,136.0367,136.0539,6719.0
2019-10-10 10:45:00,157.7,157.85,157.42,157.45,10900.0,136.0539,136.1833,135.8124,135.8382,10900.0
2019-10-10 10:50:00,157.45,157.87,157.45,157.78,6275.0,135.8382,136.2006,135.8382,136.1229,6275.0
2019-10-10 10:55:00,157.84,157.97,157.78,157.9,3629.0,136.1747,136.2869,136.1229,136.2265,3629.0
2019-10-10 11:00:00,158.02,158.06,157.81,157.81,3617.0,136.33,136.3645,136.1488,136.1488,3617.0
2019-10-10 11:05:00,157.66,157.9,157.66,157.9,5243.0,136.0194,136.2265,136.0194,136.2265,5243.0
2019-10-10 11:10:00,157.89,158.17,157.89,158.12,5824.0,136.2178,136.4594,136.2178,136.4163,5824.0
2019-10-10 11:15:00,158.16,158.36,158.16,158.36,5554.0,136.4508,136.6233,136.4508,136.6233,5554.0
2019-10-10 11:20:00,158.34,158.49,158.24,158.24,10077.0,136.6061,136.7355,136.5198,136.5198,10077.0
2019-10-10 11:25:00,158.22,158.23,157.73,157.97,7032.0,136.5025,136.5112,136.0798,136.2869,7032.0
2019-10-10 11:30:00,157.96,158.05,157.75,157.82,7300.0,136.2782,136.3559,136.0971,136.1575,7300.0
2019-10-10 11:35:00,157.83,157.99,157.83,157.88,1304.0,136.1661,136.3041,136.1661,136.2092,1304.0
2019-10-10 11:40:00,157.89,158.05,157.88,157.93,2417.0,136.2178,136.3559,136.2092,136.2524,2417.0
2019-10-10 11:45:00,158.01,158.24,158.01,158.16,2892.0,136.3214,136.5198,136.3214,136.4508,2892.0
2019-10-10 11:50:00,158.14,158.19,158.01,158.01,3125.0,136.4335,136.4767,136.3214,136.3214,3125.0
2019-10-10 11:55:00,158.0,158.06,157.93,158.06,2227.0,136.3127,136.3645,136.2524,136.3645,2227.0
2019-10-10 12:00:00,157.97,158.05,157.94,157.94,3008.0,136.2869,136.3559,136.261,136.261,3008.0
2019-10-10 12:05:00,157.92,157.97,157.76,157.79,4191.0,136.2437,136.2869,136.1057,136.1316,4191.0
2019-10-10 12:10:00,157.73,157.77,157.64,157.64,3311.0,136.0798,136.1143,136.0022,136.0022,3311.0
2019-10-10 12:15:00,157.62,157.75,157.52,157.52,4340.0,135.9849,136.0971,135.8986,135.8986,4340.0
2019-10-10 12:20:00,157.5,157.57,157.46,157.51,2971.0,135.8814,135.9418,135.8469,135.89,2971.0
2019-10-10 12:25:00,157.49,157.5,157.39,157.41,6135.0,135.8727,135.8814,135.7865,135.8037,6135.0
2019-10-10 12:30:00,157.41,157.41,157.1,157.19,3215.0,135.8037,135.8037,135.5363,135.6139,3215.0
2019-10-10 12:35:00,157.09,157.1,157.03,157.03,400.0,135.5277,135.5363,135.4759,135.4759,400.0
2019-10-10 12:40:00,157.07,157.17,157.04,157.11,4248.0,135.5104,135.5967,135.4845,135.5449,4248.0
2019-10-10 12:45:00,157.06,157.11,157.03,157.11,1173.0,135.5018,135.5449,135.4759,135.5449,1173.0
2019-10-10 12:50:00,157.15,157.17,157.0,157.12,4051.0,135.5794,135.5967,135.45,135.5535,4051.0
2019-10-10 12:55:00,157.12,157.22,157.07,157.21,4829.0,135.5535,135.6398,135.5104,135.6312,4829.0
2019-10-10 13:00:00,157.21,157.21,157.04,157.15,4009.0,135.6312,135.6312,135.4845,135.5794,4009.0
2019-10-10 13:05:00,157.14,157.16,157.04,157.11,3564.0,135.5708,135.588,135.4845,135.5449,3564.0
2019-10-10 13:10:00,157.15,157.15,156.96,157.02,1956.0,135.5794,135.5794,135.4155,135.4673,1956.0
2019-10-10 13:15:00,157.02,157.02,156.88,156.88,2299.0,135.4673,135.4673,135.3465,135.3465,2299.0
2019-10-10 13:20:00,156.96,157.01,156.96,156.98,2014.0,135.4155,135.4586,135.4155,135.4328,2014.0
2019-10-10 13:25:00,156.96,157.02,156.93,156.93,1600.0,135.4155,135.4673,135.3896,135.3896,1600.0
2019-10-10 13:30:00,156.93,156.95,156.59,156.65,4920.0,135.3896,135.4069,135.0963,135.148,4920.0
2019-10-10 13:35:00,156.7,156.78,156.67,156.75,1997.0,135.1912,135.2602,135.1653,135.2343,1997.0
2019-10-10 13:40:00,156.74,156.93,156.74,156.93,1821.0,135.2257,135.3896,135.2257,135.3896,1821.0
2019-10-10 13:45:00,156.89,157.06,156.89,157.06,4477.0,135.3551,135.5018,135.3551,135.5018,4477.0
2019-10-10 13:50:00,157.07,157.13,157.01,157.1,1825.0,135.5104,135.5622,135.4586,135.5363,1825.0
2019-10-10 13:55:00,157.06,157.37,157.06,157.13,5466.0,135.5018,135.7692,135.5018,135.5622,5466.0
2019-10-10 14:00:00,157.27,157.34,157.16,157.24,5374.0,135.6829,135.7433,135.588,135.6571,5374.0
2019-10-10 14:05:00,157.26,157.3,156.19,156.4,18471.0,135.6743,135.7088,134.7512,134.9324,18471.0
2019-10-10 14:10:00,156.41,157.03,156.41,157.03,3471.0,134.941,135.4759,134.941,135.4759,3471.0
2019-10-10 14:15:00,157.05,157.24,157.05,157.16,2000.0,135.4931,135.6571,135.4931,135.588,2000.0
2019-10-10 14:20:00,157.18,157.34,157.15,157.15,2704.0,135.6053,135.7433,135.5794,135.5794,2704.0
2019-10-10 14:25:00,157.2,157.2,157.0,157.15,3000.0,135.6226,135.6226,135.45,135.5794,3000.0
2019-10-10 14:30:00,157.14,157.35,157.11,157.35,4037.0,135.5708,135.752,135.5449,135.752,4037.0
2019-10-10 14:35:00,157.27,157.32,157.17,157.29,3399.0,135.6829,135.7261,135.5967,135.7002,3399.0
2019-10-10 14:40:00,157.14,157.14,156.94,156.94,13400.0,135.5708,135.5708,135.3982,135.3982,13400.0
2019-10-10 14:45:00,156.93,157.05,156.89,157.04,5767.0,135.3896,135.4931,135.3551,135.4845,5767.0
2019-10-10 14:50:00,157.03,157.05,156.81,156.9,5075.0,135.4759,135.4931,135.2861,135.3637,5075.0
2019-10-10 14:55:00,156.84,156.99,156.83,156.97,3101.0,135.312,135.4414,135.3033,135.4241,3101.0
2019-10-10 15:00:00,156.95,157.1,156.91,156.99,4704.0,135.4069,135.5363,135.3724,135.4414,4704.0
2019-10-10 15:05:00,156.97,157.02,156.91,156.95,3850.0,135.4241,135.4673,135.3724,135.4069,3850.0
2019-10-10 15:10:00,156.94,157.05,156.84,157.02,6074.0,135.3982,135.4931,135.312,135.4673,6074.0
2019-10-10 15:15:00,157.0,157.05,156.9,156.98,5730.0,135.45,135.4931,135.3637,135.4328,5730.0
2019-10-10 15:20:00,157.03,157.16,156.99,157.08,25052.0,135.4759,135.588,135.4414,135.519,25052.0
2019-10-10 15:25:00,157.11,157.18,157.08,157.11,22316.0,135.5449,135.6053,135.519,135.5449,22316.0
2019-10-10 15:30:00,157.1,157.11,156.87,156.87,8433.0,135.5363,135.5449,135.3378,135.3378,8433.0
2019-10-10 15:35:00,156.89,156.99,156.84,156.87,5414.0,135.3551,135.4414,135.312,135.3378,5414.0
2019-10-10 15:40:00,156.91,157.07,156.86,157.07,9046.0,135.3724,135.5104,135.3292,135.5104,9046.0
2019-10-10 15:45:00,157.02,157.27,157.02,157.27,13545.0,135.4673,135.6829,135.4673,135.6829,13545.0
2019-10-10 15:50:00,157.3,157.47,157.21,157.32,43670.0,135.7088,135.8555,135.6312,135.7261,43670.0
2019-10-10 15:55:00,157.3,157.35,156.91,157.13,49968.0,135.7088,135.752,135.3724,135.5622,49968.0
2019-10-11 09:30:00,160.31,162.32,160.31,161.68,28605.0,138.3057,140.0398,138.3057,139.4876,28605.0
2019-10-11 09:35:00,161.75,162.17,161.37,161.8,18170.0,139.548,139.9104,139.2202,139.5912,18170.0
2019-10-11 09:40:00,161.69,162.25,161.65,162.25,22445.0,139.4963,139.9794,139.4617,139.9794,22445.0
2019-10-11 09:45:00,162.3,162.9,162.24,162.38,24750.0,140.0225,140.5402,139.9708,140.0915,24750.0
2019-10-11 09:50:00,162.36,162.63,162.27,162.36,4400.0,140.0743,140.3072,139.9966,140.0743,4400.0
2019-10-11 09:55:00,162.47,163.0,162.28,162.96,6172.0,140.1692,140.6264,140.0053,140.5919,6172.0
2019-10-11 10:00:00,162.97,163.29,162.6,162.79,13396.0,140.6006,140.8766,140.2813,140.4453,13396.0
2019-10-11 10:05:00,162.81,163.02,162.8,162.9,2400.0,140.4625,140.6437,140.4539,140.5402,2400.0
2019-10-11 10:10:00,162.89,163.12,162.81,163.08,7527.0,140.5315,140.73,140.4625,140.6955,7527.0
2019-10-11 10:15:00,163.1,163.5,163.0,163.48,13367.0,140.7127,141.0578,140.6264,141.0406,13367.0
2019-10-11 10:20:00,163.49,163.8,163.45,163.8,11754.0,141.0492,141.3166,141.0147,141.3166,11754.0
2019-10-11 10:25:00,163.79,164.01,163.77,163.84,8615.0,141.308,141.4978,141.2907,141.3511,8615.0
2019-10-11 10:30:00,163.78,163.78,163.42,163.55,9238.0,141.2994,141.2994,140.9888,141.1009,9238.0
2019-10-11 10:35:00,163.49,163.68,163.4,163.58,22293.0,141.0492,141.2131,140.9715,141.1268,22293.0
2019-10-11 10:40:00,163.55,163.79,163.36,163.61,37756.0,141.1009,141.308,140.937,141.1527,37756.0
2019-10-11 10:45:00,163.55,163.85,163.55,163.74,7204.0,141.1009,141.3598,141.1009,141.2649,7204.0
2019-10-11 10:50:00,163.71,163.8,163.59,163.72,7520.0,141.239,141.3166,141.1355,141.2476,7520.0
2019-10-11 10:55:00,163.72,163.73,163.46,163.46,5415.0,141.2476,141.2562,141.0233,141.0233,5415.0
2019-10-11 11:00:00,163.53,164.15,163.53,163.97,12164.0,141.0837,141.6186,141.0837,141.4633,12164.0
2019-10-11 11:05:00,163.96,164.19,163.89,164.19,5119.0,141.4547,141.6531,141.3943,141.6531,5119.0
2019-10-11 11:10:00,164.22,164.34,164.1,164.32,9218.0,141.679,141.7825,141.5755,141.7653,9218.0
2019-10-11 11:15:00,164.38,164.57,164.3,164.39,15895.0,141.817,141.9809,141.748,141.8256,15895.0
2019-10-11 11:20:00,164.45,164.7,164.41,164.7,4477.0,141.8774,142.0931,141.8429,142.0931,4477.0
2019-10-11 11:25:00,164.7,164.77,164.53,164.62,12204.0,142.0931,142.1535,141.9464,142.0241,12204.0
2019-10-11 11:30:00,164.68,165.0,164.57,164.77,26690.0,142.0758,142.3519,141.9809,142.1535,26690.0
2019-10-11 11:35:00,164.73,164.74,164.25,164.25,6556.0,142.119,142.1276,141.7049,141.7049,6556.0
2019-10-11 11:40:00,164.25,164.31,163.85,163.85,9982.0,141.7049,141.7566,141.3598,141.3598,9982.0
2019-10-11 11:45:00,163.83,163.92,163.42,163.8,7645.0,141.3425,141.4202,140.9888,141.3166,7645.0
2019-10-11 11:50:00,163.79,163.79,163.52,163.57,2619.0,141.308,141.308,141.0751,141.1182,2619.0
2019-10-11 11:55:00,163.64,163.64,163.44,163.63,4000.0,141.1786,141.1786,141.006,141.17,4000.0
2019-10-11 12:00:00,163.57,163.57,163.04,163.2,11166.0,141.1182,141.1182,140.6609,140.799,11166.0
2019-10-11 12:05:00,163.18,163.28,163.08,163.22,5322.0,140.7817,140.868,140.6955,140.8162,5322.0
2019-10-11 12:10:00,163.27,163.33,163.1,163.19,9964.0,140.8594,140.9111,140.7127,140.7904,9964.0
2019-10-11 12:15:00,163.11,163.11,162.86,162.99,9895.0,140.7213,140.7213,140.5057,140.6178,9895.0
2019-10-11 12:20:00,162.95,163.07,162.88,162.98,21955.0,140.5833,140.6868,140.5229,140.6092,21955.0
2019-10-11 12:25:00,162.98,163.02,162.9,162.96,9210.0,140.6092,140.6437,140.5402,140.5919,9210.0
2019-10-11 12:30:00,162.96,163.0,162.2,162.81,9198.0,140.5919,140.6264,139.9362,140.4625,9198.0
2019-10-11 12:35:00,162.9,163.26,162.84,163.03,4871.0,140.5402,140.8508,140.4884,140.6523,4871.0
2019-10-11 12:40:00,163.01,163.03,162.88,162.95,1336.0,140.6351,140.6523,140.5229,140.5833,1336.0
2019-10-11 12:45:00,163.04,163.14,162.99,163.13,3268.0,140.6609,140.7472,140.6178,140.7386,3268.0
2019-10-11 12:50:00,163.17,163.41,163.13,163.29,3981.0,140.7731,140.9802,140.7386,140.8766,3981.0
2019-10-11 12:55:00,163.36,163.53,163.36,163.52,7316.0,140.937,141.0837,140.937,141.0751,7316.0
2019-10-11 13:00:00,163.53,163.64,163.33,163.4,5584.0,141.0837,141.1786,140.9111,140.9715,5584.0
2019-10-11 13:05:00,163.37,163.41,163.26,163.26,3102.0,140.9457,140.9802,140.8508,140.8508,3102.0
2019-10-11 13:10:00,163.25,163.29,163.04,163.05,4858.0,140.8421,140.8766,140.6609,140.6696,4858.0
2019-10-11 13:15:00,163.07,163.21,163.06,163.13,4552.0,140.6868,140.8076,140.6782,140.7386,4552.0
2019-10-11 13:20:00,163.12,163.14,162.78,162.86,6675.0,140.73,140.7472,140.4366,140.5057,6675.0
2019-10-11 13:25:00,162.81,163.56,162.81,163.17,5500.0,140.4625,141.1096,140.4625,140.7731,5500.0
2019-10-11 13:30:00,163.18,163.41,163.08,163.39,4112.0,140.7817,140.9802,140.6955,140.9629,4112.0
2019-10-11 13:35:00,163.39,163.57,163.39,163.47,2000.0,140.9629,141.1182,140.9629,141.0319,2000.0
2019-10-11 13:40:00,163.47,163.62,163.43,163.59,2700.0,141.0319,141.1613,140.9974,141.1355,2700.0
2019-10-11 13:45:00,163.64,163.64,163.51,163.62,7640.0,141.1786,141.1786,141.0664,141.1613,7640.0
2019-10-11 13:50:00,163.64,164.01,163.64,163.8,12694.0,141.1786,141.4978,141.1786,141.3166,12694.0
2019-10-11 13:55:00,163.8,164.09,163.79,164.04,4112.0,141.3166,141.5668,141.308,141.5237,4112.0
2019-10-11 14:00:00,164.08,164.1,163.95,163.97,5172.0,141.5582,141.5755,141.446,141.4633,5172.0
2019-10-11 14:05:00,164.01,164.12,163.98,164.09,7150.0,141.4978,141.5927,141.4719,141.5668,7150.0
2019-10-11 14:10:00,164.03,164.03,163.79,163.9,4057.0,141.5151,141.5151,141.308,141.4029,4057.0
2019-10-11 14:15:00,163.96,163.97,163.79,163.92,6334.0,141.4547,141.4633,141.308,141.4202,6334.0
2019-10-11 14:20:00,163.97,164.18,163.91,164.15,8410.0,141.4633,141.6445,141.4115,141.6186,8410.0
2019-10-11 14:25:00,164.19,164.37,164.12,164.18,10669.0,141.6531,141.8084,141.5927,141.6445,10669.0
2019-10-11 14:30:00,164.2,164.32,164.15,164.17,11517.0,141.6617,141.7653,141.6186,141.6358,11517.0
2019-10-11 14:35:00,164.15,164.2,164.1,164.19,9326.0,141.6186,141.6617,141.5755,141.6531,9326.0
2019-10-11 14:40:00,164.21,164.29,164.06,164.28,4952.0,141.6704,141.7394,141.5409,141.7307,4952.0
2019-10-11 14:45:00,164.32,164.48,164.24,164.25,7440.0,141.7653,141.9033,141.6962,141.7049,7440.0
2019-10-11 14:50:00,164.28,164.3,164.04,164.12,12600.0,141.7307,141.748,141.5237,141.5927,12600.0
2019-10-11 14:55:00,164.11,164.26,164.09,164.17,9803.0,141.5841,141.7135,141.5668,141.6358,9803.0
2019-10-11 15:00:00,164.09,164.22,164.04,164.04,8672.0,141.5668,141.679,141.5237,141.5237,8672.0
2019-10-11 15:05:00,164.04,164.33,164.03,164.28,7178.0,141.5237,141.7739,141.5151,141.7307,7178.0
2019-10-11 15:10:00,164.28,164.45,164.26,164.44,11713.0,141.7307,141.8774,141.7135,141.8688,11713.0
2019-10-11 15:15:00,164.45,164.54,164.29,164.29,21192.0,141.8774,141.9551,141.7394,141.7394,21192.0
2019-10-11 15:20:00,164.27,164.28,164.08,164.09,8451.0,141.7221,141.7307,141.5582,141.5668,8451.0
2019-10-11 15:25:00,164.05,164.15,164.02,164.06,11675.0,141.5323,141.6186,141.5064,141.5409,11675.0
2019-10-11 15:30:00,164.05,164.07,163.58,163.99,12511.0,141.5323,141.5496,141.1268,141.4806,12511.0
2019-10-11 15:35:00,164.0,164.28,163.82,164.19,18835.0,141.4892,141.7307,141.3339,141.6531,18835.0
2019-10-11 15:40:00,164.27,164.43,163.97,164.01,21252.0,141.7221,141.8602,141.4633,141.4978,21252.0
2019-10-11 15:45:00,163.9,163.98,163.34,163.61,25072.0,141.4029,141.4719,140.9198,141.1527,25072.0
2019-10-11 15:50:00,163.58,163.64,163.08,163.08,24350.0,141.1268,141.1786,140.6955,140.6955,24350.0
2019-10-11 15:55:00,163.27,163.27,162.62,162.76,64721.0,140.8594,140.8594,140.2986,140.4194,64721.0
2019-10-14 09:30:00,159.9,161.7,157.85,161.59,59433.0,137.9519,139.5049,136.1833,139.41,59433.0
2019-10-14 09:35:00,161.57,161.59,160.8,161.4,5885.0,139.3927,139.41,138.7284,139.2461,5885.0
2019-10-14 09:40:00,161.5,162.18,161.5,161.8,15174.0,139.3323,139.919,139.3323,139.5912,15174.0
2019-10-14 09:45:00,161.86,162.09,161.56,161.68,5290.0,139.6429,139.8413,139.3841,139.4876,5290.0
2019-10-14 09:50:00,161.77,162.06,161.77,162.01,9278.0,139.5653,139.8155,139.5653,139.7723,9278.0
2019-10-14 09:55:00,162.07,162.42,161.98,162.3,4670.0,139.8241,140.1261,139.7464,140.0225,4670.0
2019-10-14 10:00:00,162.39,162.43,162.06,162.15,6544.0,140.1002,140.1347,139.8155,139.8931,6544.0
2019-10-14 10:05:00,162.13,162.61,162.13,162.5,1902.0,139.8759,140.29,139.8759,140.1951,1902.0
2019-10-14 10:10:00,162.45,162.45,162.13,162.18,5880.0,140.1519,140.1519,139.8759,139.919,5880.0
2019-10-14 10:15:00,162.23,162.39,162.18,162.39,3139.0,139.9621,140.1002,139.919,140.1002,3139.0
2019-10-14 10:20:00,162.28,162.28,162.05,162.05,3166.0,140.0053,140.0053,139.8068,139.8068,3166.0
2019-10-14 10:25:00,162.09,162.17,161.98,161.98,5672.0,139.8413,139.9104,139.7464,139.7464,5672.0
2019-10-14 10:30:00,161.97,162.26,161.97,162.0,6913.0,139.7378,139.988,139.7378,139.7637,6913.0
2019-10-14 10:35:00,162.06,162.19,162.06,162.19,1811.0,139.8155,139.9276,139.8155,139.9276,1811.0
2019-10-14 10:40:00,162.18,162.34,162.13,162.34,1400.0,139.919,140.057,139.8759,140.057,1400.0
2019-10-14 10:45:00,162.42,162.5,162.31,162.36,5363.0,140.1261,140.1951,140.0311,140.0743,5363.0
2019-10-14 10:50:00,162.4,162.64,162.4,162.57,3180.0,140.1088,140.3159,140.1088,140.2555,3180.0
2019-10-14 10:55:00,162.57,162.82,162.57,162.82,3062.0,140.2555,140.4711,140.2555,140.4711,3062.0
2019-10-14 11:00:00,162.87,162.89,162.67,162.69,3985.0,140.5143,140.5315,140.3417,140.359,3985.0
2019-10-14 11:05:00,162.62,162.88,162.6,162.86,3225.0,140.2986,140.5229,140.2813,140.5057,3225.0
2019-10-14 11:10:00,162.88,162.96,162.76,162.84,4141.0,140.5229,140.5919,140.4194,140.4884,4141.0
2019-10-14 11:15:00,162.92,163.0,162.83,162.84,1800.0,140.5574,140.6264,140.4798,140.4884,1800.0
2019-10-14 11:20:00,162.9,163.0,162.86,162.95,4273.0,140.5402,140.6264,140.5057,140.5833,4273.0
2019-10-14 11:25:00,162.97,163.09,162.88,163.09,5341.0,140.6006,140.7041,140.5229,140.7041,5341.0
2019-10-14 11:30:00,163.05,163.07,162.98,163.0,5033.0,140.6696,140.6868,140.6092,140.6264,5033.0
2019-10-14 11:35:00,163.0,163.12,163.0,163.12,2201.0,140.6264,140.73,140.6264,140.73,2201.0
2019-10-14 11:40:00,163.08,163.12,163.03,163.03,1353.0,140.6955,140.73,140.6523,140.6523,1353.0
2019-10-14 11:45:00,163.02,163.21,163.02,163.11,4095.0,140.6437,140.8076,140.6437,140.7213,4095.0
2019-10-14 11:50:00,163.09,163.25,163.07,163.25,4005.0,140.7041,140.8421,140.6868,140.8421,4005.0
2019-10-14 11:55:00,163.24,163.32,163.23,163.25,3825.0,140.8335,140.9025,140.8249,140.8421,3825.0
2019-10-14 12:00:00,163.21,163.33,163.14,163.14,4493.0,140.8076,140.9111,140.7472,140.7472,4493.0
2019-10-14 12:05:00,163.16,163.36,163.15,163.35,2359.0,140.7645,140.937,140.7558,140.9284,2359.0
2019-10-14 12:10:00,163.36,163.6,163.35,163.57,4544.0,140.937,141.1441,140.9284,141.1182,4544.0
2019-10-14 12:15:00,163.54,163.55,163.4,163.4,2217.0,141.0923,141.1009,140.9715,140.9715,2217.0
2019-10-14 12:20:00,163.44,163.54,163.26,163.48,8763.0,141.006,141.0923,140.8508,141.0406,8763.0
2019-10-14 12:25:00,163.48,163.48,163.23,163.3,15956.0,141.0406,141.0406,140.8249,140.8853,15956.0
2019-10-14 12:30:00,163.27,163.3,163.15,163.15,3153.0,140.8594,140.8853,140.7558,140.7558,3153.0
2019-10-14 12:35:00,163.19,163.21,163.1,163.1,2584.0,140.7904,140.8076,140.7127,140.7127,2584.0
2019-10-14 12:40:00,163.06,163.16,163.05,163.14,2458.0,140.6782,140.7645,140.6696,140.7472,2458.0
2019-10-14 12:45:00,163.14,163.33,163.14,163.21,4896.0,140.7472,140.9111,140.7472,140.8076,4896.0
2019-10-14 12:50:00,163.18,163.2,163.16,163.17,1320.0,140.7817,140.799,140.7645,140.7731,1320.0
2019-10-14 12:55:00,163.16,163.2,163.09,163.19,4721.0,140.7645,140.799,140.7041,140.7904,4721.0
2019-10-14 13:00:00,163.16,163.18,163.1,163.18,4880.0,140.7645,140.7817,140.7127,140.7817,4880.0
2019-10-14 13:05:00,163.19,163.47,163.19,163.45,4753.0,140.7904,141.0319,140.7904,141.0147,4753.0
2019-10-14 13:10:00,163.4,163.41,163.28,163.28,3543.0,140.9715,140.9802,140.868,140.868,3543.0
2019-10-14 13:15:00,163.3,163.38,163.19,163.19,2221.0,140.8853,140.9543,140.7904,140.7904,2221.0
2019-10-14 13:20:00,163.18,163.27,163.18,163.24,9477.0,140.7817,140.8594,140.7817,140.8335,9477.0
2019-10-14 13:25:00,163.26,163.27,163.22,163.26,3185.0,140.8508,140.8594,140.8162,140.8508,3185.0
2019-10-14 13:30:00,163.24,163.26,163.01,163.02,6154.0,140.8335,140.8508,140.6351,140.6437,6154.0
2019-10-14 13:35:00,163.0,163.03,162.95,163.01,2461.0,140.6264,140.6523,140.5833,140.6351,2461.0
2019-10-14 13:40:00,163.01,163.14,162.99,163.08,3778.0,140.6351,140.7472,140.6178,140.6955,3778.0
2019-10-14 13:45:00,163.1,163.12,163.07,163.08,1741.0,140.7127,140.73,140.6868,140.6955,1741.0
2019-10-14 13:50:00,163.11,163.17,163.05,163.17,4263.0,140.7213,140.7731,140.6696,140.7731,4263.0
2019-10-14 13:55:00,163.25,163.37,163.25,163.37,1500.0,140.8421,140.9457,140.8421,140.9457,1500.0
2019-10-14 14:00:00,163.37,163.54,163.33,163.33,9183.0,140.9457,141.0923,140.9111,140.9111,9183.0
2019-10-14 14:05:00,163.31,163.39,163.29,163.34,2889.0,140.8939,140.9629,140.8766,140.9198,2889.0
2019-10-14 14:10:00,163.36,163.44,163.33,163.44,3146.0,140.937,141.006,140.9111,141.006,3146.0
2019-10-14 14:15:00,163.46,163.56,163.41,163.55,5140.0,141.0233,141.1096,140.9802,141.1009,5140.0
2019-10-14 14:20:00,163.53,163.57,163.49,163.54,3581.0,141.0837,141.1182,141.0492,141.0923,3581.0
2019-10-14 14:25:00,163.57,163.62,163.52,163.62,4910.0,141.1182,141.1613,141.0751,141.1613,4910.0
2019-10-14 14:30:00,163.64,163.72,163.64,163.71,4097.0,141.1786,141.2476,141.1786,141.239,4097.0
2019-10-14 14:35:00,163.67,163.67,163.55,163.56,4445.0,141.2045,141.2045,141.1009,141.1096,4445.0
2019-10-14 14:40:00,163.57,163.61,163.54,163.59,4289.0,141.1182,141.1527,141.0923,141.1355,4289.0
2019-10-14 14:45:00,163.54,163.64,163.41,163.41,9706.0,141.0923,141.1786,140.9802,140.9802,9706.0
2019-10-14 14:50:00,163.39,163.4,163.14,163.21,4595.0,140.9629,140.9715,140.7472,140.8076,4595.0
2019-10-14 14:55:00,163.21,163.41,163.21,163.33,5725.0,140.8076,140.9802,140.8076,140.9111,5725.0
2019-10-14 15:00:00,163.33,163.4,163.33,163.4,3909.0,140.9111,140.9715,140.9111,140.9715,3909.0
2019-10-14 15:05:00,163.39,163.43,163.39,163.43,5754.0,140.9629,140.9974,140.9629,140.9974,5754.0
2019-10-14 15:10:00,163.43,163.5,163.42,163.42,7797.0,140.9974,141.0578,140.9888,140.9888,7797.0
2019-10-14 15:15:00,163.43,163.63,163.43,163.6,11954.0,140.9974,141.17,140.9974,141.1441,11954.0
2019-10-14 15:20:00,163.6,163.64,163.48,163.55,11863.0,141.1441,141.1786,141.0406,141.1009,11863.0
2019-10-14 15:25:00,163.53,163.64,163.51,163.59,6811.0,141.0837,141.1786,141.0664,141.1355,6811.0
2019-10-14 15:30:00,163.57,163.61,163.47,163.56,10568.0,141.1182,141.1527,141.0319,141.1096,10568.0
2019-10-14 15:35:00,163.56,163.85,163.56,163.77,10071.0,141.1096,141.3598,141.1096,141.2907,10071.0
2019-10-14 15:40:00,163.74,163.74,163.63,163.67,7946.0,141.2649,141.2649,141.17,141.2045,7946.0
2019-10-14 15:45:00,163.69,163.8,163.68,163.69,13525.0,141.2217,141.3166,141.2131,141.2217,13525.0
2019-10-14 15:50:00,163.67,163.78,163.55,163.76,17731.0,141.2045,141.2994,141.1009,141.2821,17731.0
2019-10-14 15:55:00,163.72,163.9,163.69,163.73,45464.0,141.2476,141.4029,141.2217,141.2562,45464.0
2019-10-15 09:30:00,163.14,163.67,162.39,162.81,27445.0,140.7472,141.2045,140.1002,140.4625,27445.0
2019-10-15 09:35:00,162.55,163.14,162.21,162.66,8144.0,140.2382,140.7472,139.9449,140.3331,8144.0
2019-10-15 09:40:00,162.92,162.93,162.28,162.88,6896.0,140.5574,140.566,140.0053,140.5229,6896.0
2019-10-15 09:45:00,162.96,163.37,162.81,163.31,5434.0,140.5919,140.9457,140.4625,140.8939,5434.0
2019-10-15 09:50:00,163.37,163.69,163.32,163.69,6791.0,140.9457,141.2217,140.9025,141.2217,6791.0
2019-10-15 09:55:00,163.69,163.85,163.55,163.85,6134.0,141.2217,141.3598,141.1009,141.3598,6134.0
2019-10-15 10:00:00,163.85,163.89,163.64,163.81,8335.0,141.3598,141.3943,141.1786,141.3253,8335.0
2019-10-15 10:05:00,163.77,163.99,163.67,163.99,12522.0,141.2907,141.4806,141.2045,141.4806,12522.0
2019-10-15 10:10:00,163.89,165.37,163.89,165.19,41536.0,141.3943,142.6711,141.3943,142.5158,41536.0
2019-10-15 10:15:00,165.08,165.32,165.08,165.27,4720.0,142.4209,142.628,142.4209,142.5849,4720.0
2019-10-15 10:20:00,165.35,165.49,165.18,165.3,11656.0,142.6539,142.7747,142.5072,142.6107,11656.0
2019-10-15 10:25:00,165.32,165.8,165.32,165.77,6025.0,142.628,143.0421,142.628,143.0162,6025.0
2019-10-15 10:30:00,165.78,166.15,165.64,166.14,23635.0,143.0249,143.3441,142.9041,143.3354,23635.0
2019-10-15 10:35:00,166.15,166.6,166.15,166.6,10083.0,143.3441,143.7323,143.3441,143.7323,10083.0
2019-10-15 10:40:00,166.61,166.91,166.58,166.65,17438.0,143.7409,143.9997,143.715,143.7754,17438.0
2019-10-15 10:45:00,166.72,166.8,166.56,166.74,12641.0,143.8358,143.9048,143.6978,143.8531,12641.0
2019-10-15 10:50:00,166.76,167.15,166.76,167.12,9235.0,143.8703,144.2068,143.8703,144.1809,9235.0
2019-10-15 10:55:00,167.08,167.17,166.89,167.14,3910.0,144.1464,144.2241,143.9825,144.1982,3910.0
2019-10-15 11:00:00,167.18,167.43,167.18,167.3,26279.0,144.2327,144.4484,144.2327,144.3362,26279.0
2019-10-15 11:05:00,167.3,167.44,167.14,167.22,15633.0,144.3362,144.457,144.1982,144.2672,15633.0
2019-10-15 11:10:00,167.22,167.29,166.86,166.9,7247.0,144.2672,144.3276,143.9566,143.9911,7247.0
2019-10-15 11:15:00,166.9,166.99,166.61,166.64,4826.0,143.9911,144.0688,143.7409,143.7668,4826.0
2019-10-15 11:20:00,166.68,166.84,166.64,166.81,6244.0,143.8013,143.9394,143.7668,143.9135,6244.0
2019-10-15 11:25:00,166.85,167.07,166.82,166.96,7046.0,143.948,144.1378,143.9221,144.0429,7046.0
2019-10-15 11:30:00,166.96,167.0,166.85,166.87,5504.0,144.0429,144.0774,143.948,143.9652,5504.0
2019-10-15 11:35:00,166.84,166.87,166.68,166.71,28111.0,143.9394,143.9652,143.8013,143.8272,28111.0
2019-10-15 11:40:00,166.69,166.74,166.57,166.67,5737.0,143.8099,143.8531,143.7064,143.7927,5737.0
2019-10-15 11:45:00,166.69,166.73,166.51,166.62,3180.0,143.8099,143.8445,143.6547,143.7496,3180.0
2019-10-15 11:50:00,166.67,166.84,166.67,166.82,2100.0,143.7927,143.9394,143.7927,143.9221,2100.0
2019-10-15 11:55:00,166.78,166.83,166.73,166.73,1941.0,143.8876,143.9307,143.8445,143.8445,1941.0
2019-10-15 12:00:00,166.76,166.78,166.57,166.58,3622.0,143.8703,143.8876,143.7064,143.715,3622.0
2019-10-15 12:05:00,166.57,166.57,166.45,166.45,3229.0,143.7064,143.7064,143.6029,143.6029,3229.0
2019-10-15 12:10:00,166.48,166.54,166.46,166.54,2554.0,143.6288,143.6805,143.6115,143.6805,2554.0
2019-10-15 12:15:00,166.55,166.58,166.46,166.49,1300.0,143.6892,143.715,143.6115,143.6374,1300.0
2019-10-15 12:20:00,166.44,166.44,166.3,166.37,6011.0,143.5943,143.5943,143.4735,143.5339,6011.0
2019-10-15 12:25:00,166.4,166.44,166.19,166.26,5123.0,143.5598,143.5943,143.3786,143.439,5123.0
2019-10-15 12:30:00,166.26,166.26,166.12,166.15,4313.0,143.439,143.439,143.3182,143.3441,4313.0
2019-10-15 12:35:00,166.11,166.29,166.1,166.29,4310.0,143.3096,143.4648,143.3009,143.4648,4310.0
2019-10-15 12:40:00,166.3,166.3,166.14,166.14,4443.0,143.4735,143.4735,143.3354,143.3354,4443.0
2019-10-15 12:45:00,166.09,166.25,166.09,166.25,3602.0,143.2923,143.4303,143.2923,143.4303,3602.0
2019-10-15 12:50:00,166.25,166.32,166.25,166.32,4775.0,143.4303,143.4907,143.4303,143.4907,4775.0
2019-10-15 12:55:00,166.32,166.54,166.31,166.41,7235.0,143.4907,143.6805,143.4821,143.5684,7235.0
2019-10-15 13:00:00,166.41,166.43,166.31,166.36,3000.0,143.5684,143.5856,143.4821,143.5252,3000.0
2019-10-15 13:05:00,166.34,166.5,166.34,166.4,3504.0,143.508,143.646,143.508,143.5598,3504.0
2019-10-15 13:10:00,166.42,166.43,166.38,166.39,3208.0,143.577,143.5856,143.5425,143.5511,3208.0
2019-10-15 13:15:00,166.42,166.58,166.42,166.54,6219.0,143.577,143.715,143.577,143.6805,6219.0
2019-10-15 13:20:00,166.54,166.62,166.38,166.38,5917.0,143.6805,143.7496,143.5425,143.5425,5917.0
2019-10-15 13:25:00,166.34,166.44,166.34,166.42,1840.0,143.508,143.5943,143.508,143.577,1840.0
2019-10-15 13:30:00,166.46,166.54,166.46,166.54,2100.0,143.6115,143.6805,143.6115,143.6805,2100.0
2019-10-15 13:35:00,166.53,166.71,166.53,166.7,4004.0,143.6719,143.8272,143.6719,143.8186,4004.0
2019-10-15 13:40:00,166.72,166.78,166.72,166.78,1908.0,143.8358,143.8876,143.8358,143.8876,1908.0
2019-10-15 13:45:00,166.76,166.8,166.7,166.79,4863.0,143.8703,143.9048,143.8186,143.8962,4863.0
2019-10-15 13:50:00,166.81,166.92,166.78,166.92,6044.0,143.9135,144.0084,143.8876,144.0084,6044.0
2019-10-15 13:55:00,166.89,166.93,166.84,166.93,5400.0,143.9825,144.017,143.9394,144.017,5400.0
2019-10-15 14:00:00,166.92,166.92,166.84,166.85,3197.0,144.0084,144.0084,143.9394,143.948,3197.0
2019-10-15 14:05:00,166.85,166.88,166.79,166.87,5048.0,143.948,143.9739,143.8962,143.9652,5048.0
2019-10-15 14:10:00,166.88,166.9,166.71,166.71,2125.0,143.9739,143.9911,143.8272,143.8272,2125.0
2019-10-15 14:15:00,166.75,166.82,166.75,166.82,1100.0,143.8617,143.9221,143.8617,143.9221,1100.0
2019-10-15 14:20:00,166.81,166.97,166.81,166.97,2504.0,143.9135,144.0515,143.9135,144.0515,2504.0
2019-10-15 14:25:00,166.97,167.06,166.89,166.92,14275.0,144.0515,144.1292,143.9825,144.0084,14275.0
2019-10-15 14:30:00,166.88,166.96,166.85,166.96,4805.0,143.9739,144.0429,143.948,144.0429,4805.0
2019-10-15 14:35:00,166.97,167.03,166.91,166.91,16022.0,144.0515,144.1033,143.9997,143.9997,16022.0
2019-10-15 14:40:00,166.92,167.04,166.92,167.04,4495.0,144.0084,144.1119,144.0084,144.1119,4495.0
2019-10-15 14:45:00,167.06,167.11,166.95,167.0,9283.0,144.1292,144.1723,144.0343,144.0774,9283.0
2019-10-15 14:50:00,166.99,167.03,166.95,166.95,1784.0,144.0688,144.1033,144.0343,144.0343,1784.0
2019-10-15 14:55:00,166.94,166.95,166.74,166.94,25891.0,144.0256,144.0343,143.8531,144.0256,25891.0
2019-10-15 15:00:00,166.95,167.0,166.78,166.78,4788.0,144.0343,144.0774,143.8876,143.8876,4788.0
2019-10-15 15:05:00,166.76,166.85,166.72,166.75,7566.0,143.8703,143.948,143.8358,143.8617,7566.0
2019-10-15 15:10:00,166.72,166.75,166.68,166.73,5253.0,143.8358,143.8617,143.8013,143.8445,5253.0
2019-10-15 15:15:00,166.71,166.76,166.62,166.62,8826.0,143.8272,143.8703,143.7496,143.7496,8826.0
2019-10-15 15:20:00,166.57,166.7,166.57,166.68,9913.0,143.7064,143.8186,143.7064,143.8013,9913.0
2019-10-15 15:25:00,166.68,166.87,166.62,166.87,10234.0,143.8013,143.9652,143.7496,143.9652,10234.0
2019-10-15 15:30:00,166.87,166.92,166.66,166.76,10018.0,143.9652,144.0084,143.7841,143.8703,10018.0
2019-10-15 15:35:00,166.72,166.78,166.62,166.65,6777.0,143.8358,143.8876,143.7496,143.7754,6777.0
2019-10-15 15:40:00,166.63,166.72,166.63,166.72,8373.0,143.7582,143.8358,143.7582,143.8358,8373.0
2019-10-15 15:45:00,166.69,166.76,166.56,166.56,15715.0,143.8099,143.8703,143.6978,143.6978,15715.0
2019-10-15 15:50:00,166.56,166.7,166.55,166.59,24540.0,143.6978,143.8186,143.6892,143.7237,24540.0
2019-10-15 15:55:00,166.62,166.65,166.29,166.35,87185.0,143.7496,143.7754,143.4648,143.5166,87185.0
2019-10-16 09:30:00,166.2,166.68,165.81,166.68,48700.0,143.3872,143.8013,143.0507,143.8013,48700.0
2019-10-16 09:35:00,166.7,167.43,166.4,167.07,10911.0,143.8186,144.4484,143.5598,144.1378,10911.0
2019-10-16 09:40:00,167.21,167.7,167.15,167.22,8093.0,144.2586,144.6813,144.2068,144.2672,8093.0
2019-10-16 09:45:00,167.04,167.4,166.95,167.12,9973.0,144.1119,144.4225,144.0343,144.1809,9973.0
2019-10-16 09:50:00,167.16,167.37,166.78,166.81,6465.0,144.2154,144.3966,143.8876,143.9135,6465.0
2019-10-16 09:55:00,166.81,166.93,166.39,166.76,9391.0,143.9135,144.017,143.5511,143.8703,9391.0
2019-10-16 10:00:00,166.76,166.87,166.66,166.74,2977.0,143.8703,143.9652,143.7841,143.8531,2977.0
2019-10-16 10:05:00,166.68,167.19,166.64,167.13,5823.0,143.8013,144.2413,143.7668,144.1896,5823.0
2019-10-16 10:10:00,167.17,167.44,167.15,167.35,6406.0,144.2241,144.457,144.2068,144.3794,6406.0
2019-10-16 10:15:00,167.27,167.48,167.22,167.38,7480.0,144.3103,144.4915,144.2672,144.4052,7480.0
2019-10-16 10:20:00,167.35,167.75,167.26,167.68,6419.0,144.3794,144.7244,144.3017,144.6641,6419.0
2019-10-16 10:25:00,167.71,167.79,167.58,167.7,4043.0,144.6899,144.759,144.5778,144.6813,4043.0
2019-10-16 10:30:00,167.72,167.79,167.57,167.64,3819.0,144.6986,144.759,144.5692,144.6295,3819.0
2019-10-16 10:35:00,167.65,167.84,167.65,167.75,3100.0,144.6382,144.8021,144.6382,144.7244,3100.0
2019-10-16 10:40:00,167.8,167.88,167.7,167.78,3308.0,144.7676,144.8366,144.6813,144.7503,3308.0
2019-10-16 10:45:00,167.82,167.85,167.55,167.55,4603.0,144.7848,144.8107,144.5519,144.5519,4603.0
2019-10-16 10:50:00,167.6,167.81,167.55,167.68,4103.0,144.595,144.7762,144.5519,144.6641,4103.0
2019-10-16 10:55:00,167.75,167.9,167.75,167.79,2404.0,144.7244,144.8539,144.7244,144.759,2404.0
2019-10-16 11:00:00,167.83,167.93,167.68,167.68,3854.0,144.7935,144.8797,144.6641,144.6641,3854.0
2019-10-16 11:05:00,167.71,167.77,167.66,167.66,3850.0,144.6899,144.7417,144.6468,144.6468,3850.0
2019-10-16 11:10:00,167.66,167.68,167.45,167.55,3400.0,144.6468,144.6641,144.4656,144.5519,3400.0
2019-10-16 11:15:00,167.52,167.76,167.41,167.72,4328.0,144.526,144.7331,144.4311,144.6986,4328.0
2019-10-16 11:20:00,167.73,167.96,167.73,167.83,4849.0,144.7072,144.9056,144.7072,144.7935,4849.0
2019-10-16 11:25:00,167.82,167.89,167.75,167.87,5459.0,144.7848,144.8452,144.7244,144.828,5459.0
2019-10-16 11:30:00,167.86,168.07,167.76,167.95,13278.0,144.8193,145.0005,144.7331,144.897,13278.0
2019-10-16 11:35:00,168.02,168.19,168.01,168.01,2561.0,144.9574,145.1041,144.9488,144.9488,2561.0
2019-10-16 11:40:00,168.06,168.39,168.05,168.39,5320.0,144.9919,145.2766,144.9833,145.2766,5320.0
2019-10-16 11:45:00,168.37,168.44,168.29,168.4,4831.0,145.2593,145.3197,145.1903,145.2852,4831.0
2019-10-16 11:50:00,168.45,168.45,168.2,168.26,3592.0,145.3284,145.3284,145.1127,145.1644,3592.0
2019-10-16 11:55:00,168.24,168.24,168.12,168.12,3133.0,145.1472,145.1472,145.0437,145.0437,3133.0
2019-10-16 12:00:00,168.15,168.23,167.94,167.94,6903.0,145.0695,145.1386,144.8884,144.8884,6903.0
2019-10-16 12:05:00,167.99,168.05,167.95,167.99,2500.0,144.9315,144.9833,144.897,144.9315,2500.0
2019-10-16 12:10:00,167.97,167.99,167.84,167.9,3301.0,144.9143,144.9315,144.8021,144.8539,3301.0
2019-10-16 12:15:00,167.92,167.96,167.89,167.92,2650.0,144.8711,144.9056,144.8452,144.8711,2650.0
2019-10-16 12:20:00,167.89,167.92,167.73,167.74,8510.0,144.8452,144.8711,144.7072,144.7158,8510.0
2019-10-16 12:25:00,167.71,167.74,167.59,167.67,5658.0,144.6899,144.7158,144.5864,144.6554,5658.0
2019-10-16 12:30:00,167.7,167.71,167.59,167.62,3701.0,144.6813,144.6899,144.5864,144.6123,3701.0
2019-10-16 12:35:00,167.6,167.62,167.54,167.57,5834.0,144.595,144.6123,144.5433,144.5692,5834.0
2019-10-16 12:40:00,167.53,167.53,167.37,167.41,3762.0,144.5346,144.5346,144.3966,144.4311,3762.0
2019-10-16 12:45:00,167.41,167.44,167.28,167.28,2550.0,144.4311,144.457,144.319,144.319,2550.0
2019-10-16 12:50:00,167.31,167.31,167.14,167.2,4300.0,144.3448,144.3448,144.1982,144.2499,4300.0
2019-10-16 12:55:00,167.17,167.18,167.08,167.15,4203.0,144.2241,144.2327,144.1464,144.2068,4203.0
2019-10-16 13:00:00,167.09,167.15,167.08,167.08,3200.0,144.155,144.2068,144.1464,144.1464,3200.0
2019-10-16 13:05:00,167.11,167.12,166.9,166.92,3433.0,144.1723,144.1809,143.9911,144.0084,3433.0
2019-10-16 13:10:00,166.89,166.9,166.74,166.78,4423.0,143.9825,143.9911,143.8531,143.8876,4423.0
2019-10-16 13:15:00,166.77,166.77,166.55,166.55,5633.0,143.879,143.879,143.6892,143.6892,5633.0
2019-10-16 13:20:00,166.56,166.6,166.42,166.42,6241.0,143.6978,143.7323,143.577,143.577,6241.0
2019-10-16 13:25:00,166.48,166.51,166.38,166.38,2121.0,143.6288,143.6547,143.5425,143.5425,2121.0
2019-10-16 13:30:00,166.39,166.56,166.39,166.48,5450.0,143.5511,143.6978,143.5511,143.6288,5450.0
2019-10-16 13:35:00,166.5,166.56,166.48,166.53,3400.0,143.646,143.6978,143.6288,143.6719,3400.0
2019-10-16 13:40:00,166.5,166.63,166.42,166.62,8941.0,143.646,143.7582,143.577,143.7496,8941.0
2019-10-16 13:45:00,166.66,166.68,166.43,166.62,8992.0,143.7841,143.8013,143.5856,143.7496,8992.0
2019-10-16 13:50:00,166.63,166.69,166.38,166.38,5302.0,143.7582,143.8099,143.5425,143.5425,5302.0
2019-10-16 13:55:00,166.39,166.49,166.38,166.49,4489.0,143.5511,143.6374,143.5425,143.6374,4489.0
2019-10-16 14:00:00,166.48,166.74,166.48,166.7,8669.0,143.6288,143.8531,143.6288,143.8186,8669.0
2019-10-16 14:05:00,166.67,166.67,166.56,166.67,2494.0,143.7927,143.7927,143.6978,143.7927,2494.0
2019-10-16 14:10:00,166.7,166.92,166.67,166.9,4171.0,143.8186,144.0084,143.7927,143.9911,4171.0
2019-10-16 14:15:00,166.9,166.91,166.81,166.86,5010.0,143.9911,143.9997,143.9135,143.9566,5010.0
2019-10-16 14:20:00,166.79,166.86,166.64,166.64,1530.0,143.8962,143.9566,143.7668,143.7668,1530.0
2019-10-16 14:25:00,166.66,166.71,166.64,166.69,4718.0,143.7841,143.8272,143.7668,143.8099,4718.0
2019-10-16 14:30:00,166.69,166.89,166.66,166.89,6150.0,143.8099,143.9825,143.7841,143.9825,6150.0
2019-10-16 14:35:00,166.83,166.85,166.73,166.85,2602.0,143.9307,143.948,143.8445,143.948,2602.0
2019-10-16 14:40:00,166.87,166.87,166.78,166.82,3988.0,143.9652,143.9652,143.8876,143.9221,3988.0
2019-10-16 14:45:00,166.81,166.91,166.81,166.87,3239.0,143.9135,143.9997,143.9135,143.9652,3239.0
2019-10-16 14:50:00,166.85,166.87,166.74,166.77,6632.0,143.948,143.9652,143.8531,143.879,6632.0
2019-10-16 14:55:00,166.77,166.77,166.65,166.68,3148.0,143.879,143.879,143.7754,143.8013,3148.0
2019-10-16 15:00:00,166.62,166.62,166.54,166.56,3735.0,143.7496,143.7496,143.6805,143.6978,3735.0
2019-10-16 15:05:00,166.56,166.59,166.54,166.59,4924.0,143.6978,143.7237,143.6805,143.7237,4924.0
2019-10-16 15:10:00,166.58,166.58,166.44,166.52,4652.0,143.715,143.715,143.5943,143.6633,4652.0
2019-10-16 15:15:00,166.5,166.57,166.43,166.53,7048.0,143.646,143.7064,143.5856,143.6719,7048.0
2019-10-16 15:20:00,166.53,166.59,166.53,166.55,4295.0,143.6719,143.7237,143.6719,143.6892,4295.0
2019-10-16 15:25:00,166.58,166.58,166.46,166.52,3419.0,143.715,143.715,143.6115,143.6633,3419.0
2019-10-16 15:30:00,166.53,166.64,166.45,166.45,5202.0,143.6719,143.7668,143.6029,143.6029,5202.0
2019-10-16 15:35:00,166.46,166.46,166.33,166.34,9494.0,143.6115,143.6115,143.4994,143.508,9494.0
2019-10-16 15:40:00,166.34,166.36,166.15,166.15,6748.0,143.508,143.5252,143.3441,143.3441,6748.0
2019-10-16 15:45:00,166.15,166.3,166.15,166.22,11230.0,143.3441,143.4735,143.3441,143.4045,11230.0
2019-10-16 15:50:00,166.21,166.25,166.12,166.2,24264.0,143.3958,143.4303,143.3182,143.3872,24264.0
2019-10-16 15:55:00,166.21,166.26,166.02,166.19,55155.0,143.3958,143.439,143.2319,143.3786,55155.0
2019-10-17 09:30:00,167.31,167.33,166.96,167.18,16111.0,144.3448,144.3621,144.0429,144.2327,16111.0
2019-10-17 09:35:00,166.78,167.1,166.27,167.02,2810.0,143.8876,144.1637,143.4476,144.0946,2810.0
2019-10-17 09:40:00,167.03,167.1,166.78,167.02,3225.0,144.1033,144.1637,143.8876,144.0946,3225.0
2019-10-17 09:45:00,167.17,167.48,167.15,167.47,2604.0,144.2241,144.4915,144.2068,144.4829,2604.0
2019-10-17 09:50:00,167.45,167.55,167.2,167.32,5095.0,144.4656,144.5519,144.2499,144.3535,5095.0
2019-10-17 09:55:00,167.29,167.48,167.29,167.42,2550.0,144.3276,144.4915,144.3276,144.4397,2550.0
2019-10-17 10:00:00,167.3,167.3,167.07,167.17,3743.0,144.3362,144.3362,144.1378,144.2241,3743.0
2019-10-17 10:05:00,167.28,167.56,167.28,167.5,5192.0,144.319,144.5605,144.319,144.5088,5192.0
2019-10-17 10:10:00,167.65,168.04,167.65,168.02,2760.0,144.6382,144.9746,144.6382,144.9574,2760.0
2019-10-17 10:15:00,168.1,168.12,167.91,167.98,7345.0,145.0264,145.0437,144.8625,144.9229,7345.0
2019-10-17 10:20:00,168.03,168.54,167.99,168.51,10274.0,144.966,145.406,144.9315,145.3801,10274.0
2019-10-17 10:25:00,168.5,168.56,168.2,168.44,10428.0,145.3715,145.4233,145.1127,145.3197,10428.0
2019-10-17 10:30:00,168.44,168.56,168.29,168.55,12055.0,145.3197,145.4233,145.1903,145.4146,12055.0
2019-10-17 10:35:00,168.5,168.52,168.13,168.34,26489.0,145.3715,145.3888,145.0523,145.2335,26489.0
2019-10-17 10:40:00,168.37,168.51,168.22,168.36,11248.0,145.2593,145.3801,145.1299,145.2507,11248.0
2019-10-17 10:45:00,168.34,168.42,168.1,168.25,14320.0,145.2335,145.3025,145.0264,145.1558,14320.0
2019-10-17 10:50:00,168.25,168.38,167.7,167.7,16324.0,145.1558,145.268,144.6813,144.6813,16324.0
2019-10-17 10:55:00,167.78,168.09,167.75,167.96,3300.0,144.7503,145.0178,144.7244,144.9056,3300.0
2019-10-17 11:00:00,167.76,167.92,167.53,167.75,4268.0,144.7331,144.8711,144.5346,144.7244,4268.0
2019-10-17 11:05:00,167.64,168.14,167.64,168.08,4520.0,144.6295,145.0609,144.6295,145.0092,4520.0
2019-10-17 11:10:00,168.09,168.29,168.09,168.29,1218.0,145.0178,145.1903,145.0178,145.1903,1218.0
2019-10-17 11:15:00,168.24,168.27,168.13,168.18,4100.0,145.1472,145.1731,145.0523,145.0954,4100.0
2019-10-17 11:20:00,168.19,168.33,167.96,168.23,11363.0,145.1041,145.2248,144.9056,145.1386,11363.0
2019-10-17 11:25:00,168.24,168.42,168.23,168.36,5753.0,145.1472,145.3025,145.1386,145.2507,5753.0
2019-10-17 11:30:00,168.35,168.35,167.78,167.8,2209.0,145.2421,145.2421,144.7503,144.7676,2209.0
2019-10-17 11:35:00,167.58,167.84,167.55,167.84,6463.0,144.5778,144.8021,144.5519,144.8021,6463.0
2019-10-17 11:40:00,167.75,167.89,167.73,167.82,1690.0,144.7244,144.8452,144.7072,144.7848,1690.0
2019-10-17 11:45:00,167.78,167.85,167.75,167.82,1222.0,144.7503,144.8107,144.7244,144.7848,1222.0
2019-10-17 11:50:00,167.84,167.87,167.55,167.65,2405.0,144.8021,144.828,144.5519,144.6382,2405.0
2019-10-17 11:55:00,167.69,167.76,167.62,167.67,1150.0,144.6727,144.7331,144.6123,144.6554,1150.0
2019-10-17 12:00:00,167.59,167.6,167.31,167.33,3137.0,144.5864,144.595,144.3448,144.3621,3137.0
2019-10-17 12:05:00,167.34,167.48,167.33,167.46,4350.0,144.3707,144.4915,144.3621,144.4743,4350.0
2019-10-17 12:10:00,167.41,167.41,167.16,167.19,1657.0,144.4311,144.4311,144.2154,144.2413,1657.0
2019-10-17 12:15:00,167.16,167.18,167.05,167.08,1700.0,144.2154,144.2327,144.1205,144.1464,1700.0
2019-10-17 12:20:00,167.14,167.14,167.02,167.11,1600.0,144.1982,144.1982,144.0946,144.1723,1600.0
2019-10-17 12:25:00,167.11,167.26,167.11,167.25,2846.0,144.1723,144.3017,144.1723,144.2931,2846.0
2019-10-17 12:30:00,167.21,167.4,167.21,167.4,2300.0,144.2586,144.4225,144.2586,144.4225,2300.0
2019-10-17 12:35:00,167.42,167.46,167.26,167.27,2687.0,144.4397,144.4743,144.3017,144.3103,2687.0
2019-10-17 12:40:00,167.3,167.4,167.29,167.38,5805.0,144.3362,144.4225,144.3276,144.4052,5805.0
2019-10-17 12:45:00,167.38,167.39,167.27,167.29,2987.0,144.4052,144.4139,144.3103,144.3276,2987.0
2019-10-17 12:50:00,167.3,167.34,167.23,167.25,1650.0,144.3362,144.3707,144.2758,144.2931,1650.0
2019-10-17 12:55:00,167.28,167.4,167.28,167.38,2200.0,144.319,144.4225,144.319,144.4052,2200.0
2019-10-17 13:00:00,167.4,167.46,167.37,167.38,3168.0,144.4225,144.4743,144.3966,144.4052,3168.0
2019-10-17 13:05:00,167.34,167.34,167.25,167.27,1962.0,144.3707,144.3707,144.2931,144.3103,1962.0
2019-10-17 13:10:00,167.31,167.37,167.28,167.3,2300.0,144.3448,144.3966,144.319,144.3362,2300.0
2019-10-17 13:15:00,167.32,167.5,167.24,167.43,4681.0,144.3535,144.5088,144.2845,144.4484,4681.0
2019-10-17 13:20:00,167.43,167.45,167.38,167.38,900.0,144.4484,144.4656,144.4052,144.4052,900.0
2019-10-17 13:25:00,167.32,167.42,167.28,167.28,800.0,144.3535,144.4397,144.319,144.319,800.0
2019-10-17 13:30:00,167.39,167.48,167.38,167.48,2224.0,144.4139,144.4915,144.4052,144.4915,2224.0
2019-10-17 13:35:00,167.51,167.52,167.39,167.47,1700.0,144.5174,144.526,144.4139,144.4829,1700.0
2019-10-17 13:40:00,167.44,167.6,167.44,167.59,2264.0,144.457,144.595,144.457,144.5864,2264.0
2019-10-17 13:45:00,167.6,167.81,167.54,167.79,4748.0,144.595,144.7762,144.5433,144.759,4748.0
2019-10-17 13:50:00,167.83,167.83,167.58,167.64,2785.0,144.7935,144.7935,144.5778,144.6295,2785.0
2019-10-17 13:55:00,167.56,167.68,167.56,167.62,1835.0,144.5605,144.6641,144.5605,144.6123,1835.0
2019-10-17 14:00:00,167.7,167.7,167.32,167.38,2499.0,144.6813,144.6813,144.3535,144.4052,2499.0
2019-10-17 14:05:00,167.41,167.54,167.35,167.54,4058.0,144.4311,144.5433,144.3794,144.5433,4058.0
2019-10-17 14:10:00,167.5,167.52,167.41,167.47,4245.0,144.5088,144.526,144.4311,144.4829,4245.0
2019-10-17 14:15:00,167.44,167.44,167.37,167.42,2100.0,144.457,144.457,144.3966,144.4397,2100.0
2019-10-17 14:20:00,167.46,167.46,167.36,167.4,3169.0,144.4743,144.4743,144.388,144.4225,3169.0
2019-10-17 14:25:00,167.41,167.47,167.39,167.41,2000.0,144.4311,144.4829,144.4139,144.4311,2000.0
2019-10-17 14:30:00,167.42,167.42,167.32,167.4,5781.0,144.4397,144.4397,144.3535,144.4225,5781.0
2019-10-17 14:35:00,167.43,167.62,167.4,167.62,3550.0,144.4484,144.6123,144.4225,144.6123,3550.0
2019-10-17 14:40:00,167.66,167.66,167.6,167.63,4408.0,144.6468,144.6468,144.595,144.6209,4408.0
2019-10-17 14:45:00,167.65,167.69,167.57,167.6,4735.0,144.6382,144.6727,144.5692,144.595,4735.0
2019-10-17 14:50:00,167.6,167.77,167.51,167.77,9505.0,144.595,144.7417,144.5174,144.7417,9505.0
2019-10-17 14:55:00,167.68,167.74,167.63,167.7,1000.0,144.6641,144.7158,144.6209,144.6813,1000.0
2019-10-17 15:00:00,167.66,167.84,167.66,167.84,2091.0,144.6468,144.8021,144.6468,144.8021,2091.0
2019-10-17 15:05:00,167.81,167.81,167.63,167.68,1803.0,144.7762,144.7762,144.6209,144.6641,1803.0
2019-10-17 15:10:00,167.62,167.8,167.62,167.75,1846.0,144.6123,144.7676,144.6123,144.7244,1846.0
2019-10-17 15:15:00,167.76,167.79,167.73,167.75,2913.0,144.7331,144.759,144.7072,144.7244,2913.0
2019-10-17 15:20:00,167.75,167.75,167.64,167.64,2327.0,144.7244,144.7244,144.6295,144.6295,2327.0
2019-10-17 15:25:00,167.6,167.65,167.45,167.54,2685.0,144.595,144.6382,144.4656,144.5433,2685.0
2019-10-17 15:30:00,167.54,167.63,167.51,167.55,4234.0,144.5433,144.6209,144.5174,144.5519,4234.0
2019-10-17 15:35:00,167.53,167.64,167.53,167.57,4335.0,144.5346,144.6295,144.5346,144.5692,4335.0
2019-10-17 15:40:00,167.54,167.61,167.51,167.59,4336.0,144.5433,144.6037,144.5174,144.5864,4336.0
2019-10-17 15:45:00,167.6,167.61,167.44,167.44,8759.0,144.595,144.6037,144.457,144.457,8759.0
2019-10-17 15:50:00,167.44,167.67,167.38,167.66,9013.0,144.457,144.6554,144.4052,144.6468,9013.0
2019-10-17 15:55:00,167.58,167.67,167.47,167.67,22346.0,144.5778,144.6554,144.4829,144.6554,22346.0
2019-10-18 09:30:00,167.85,168.1,167.24,168.02,78272.0,144.8107,145.0264,144.2845,144.9574,78272.0
2019-10-18 09:35:00,168.1,168.7,168.07,168.59,7188.0,145.0264,145.5441,145.0005,145.4491,7188.0
2019-10-18 09:40:00,168.53,168.61,168.17,168.38,4746.0,145.3974,145.4664,145.0868,145.268,4746.0
2019-10-18 09:45:00,168.58,169.18,168.58,169.14,16725.0,145.4405,145.9582,145.4405,145.9237,16725.0
2019-10-18 09:50:00,169.09,169.29,168.9,169.18,7957.0,145.8805,146.0531,145.7166,145.9582,7957.0
2019-10-18 09:55:00,169.36,169.49,169.12,169.49,10922.0,146.1135,146.2256,145.9064,146.2256,10922.0
2019-10-18 10:00:00,169.29,169.36,168.87,168.89,20223.0,146.0531,146.1135,145.6907,145.708,20223.0
2019-10-18 10:05:00,169.0,169.08,168.88,169.07,6335.0,145.8029,145.8719,145.6993,145.8633,6335.0
2019-10-18 10:10:00,169.09,169.31,168.95,169.02,9063.0,145.8805,146.0703,145.7597,145.8201,9063.0
2019-10-18 10:15:00,168.96,169.0,168.74,168.85,8716.0,145.7684,145.8029,145.5786,145.6735,8716.0
2019-10-18 10:20:00,168.85,168.85,168.63,168.67,6324.0,145.6735,145.6735,145.4837,145.5182,6324.0
2019-10-18 10:25:00,168.78,168.84,168.61,168.75,4860.0,145.6131,145.6648,145.4664,145.5872,4860.0
2019-10-18 10:30:00,168.77,168.77,168.38,168.42,5900.0,145.6044,145.6044,145.268,145.3025,5900.0
2019-10-18 10:35:00,168.5,168.79,168.48,168.72,5530.0,145.3715,145.6217,145.3542,145.5613,5530.0
2019-10-18 10:40:00,168.64,168.8,168.59,168.68,5873.0,145.4923,145.6303,145.4491,145.5268,5873.0
2019-10-18 10:45:00,168.66,168.89,168.61,168.89,2204.0,145.5095,145.708,145.4664,145.708,2204.0
2019-10-18 10:50:00,168.97,169.37,168.97,169.37,11002.0,145.777,146.1221,145.777,146.1221,11002.0
2019-10-18 10:55:00,169.33,169.7,169.32,169.67,10295.0,146.0876,146.4068,146.0789,146.3809,10295.0
2019-10-18 11:00:00,169.68,169.68,169.47,169.64,12472.0,146.3895,146.3895,146.2084,146.355,12472.0
2019-10-18 11:05:00,169.62,169.62,169.42,169.42,6472.0,146.3378,146.3378,146.1652,146.1652,6472.0
2019-10-18 11:10:00,169.42,169.95,169.42,169.8,11626.0,146.1652,146.6225,146.1652,146.4931,11626.0
2019-10-18 11:15:00,169.81,169.82,169.61,169.74,6357.0,146.5017,146.5103,146.3291,146.4413,6357.0
2019-10-18 11:20:00,169.72,169.81,169.71,169.81,12419.0,146.424,146.5017,146.4154,146.5017,12419.0
2019-10-18 11:25:00,169.79,169.86,169.7,169.73,7582.0,146.4844,146.5448,146.4068,146.4327,7582.0
2019-10-18 11:30:00,169.71,169.74,169.25,169.25,3448.0,146.4154,146.4413,146.0186,146.0186,3448.0
2019-10-18 11:35:00,169.29,169.6,169.29,169.59,5116.0,146.0531,146.3205,146.0531,146.3119,5116.0
2019-10-18 11:40:00,169.63,169.69,169.3,169.49,19096.0,146.3464,146.3982,146.0617,146.2256,19096.0
2019-10-18 11:45:00,169.53,169.59,169.47,169.59,5644.0,146.2601,146.3119,146.2084,146.3119,5644.0
2019-10-18 11:50:00,169.56,169.73,169.54,169.73,6385.0,146.286,146.4327,146.2688,146.4327,6385.0
2019-10-18 11:55:00,169.75,169.86,169.74,169.77,4718.0,146.4499,146.5448,146.4413,146.4672,4718.0
2019-10-18 12:00:00,169.71,169.82,169.61,169.81,6895.0,146.4154,146.5103,146.3291,146.5017,6895.0
2019-10-18 12:05:00,169.83,169.95,169.83,169.9,10815.0,146.5189,146.6225,146.5189,146.5793,10815.0
2019-10-18 12:10:00,169.89,169.96,169.87,169.92,9417.0,146.5707,146.6311,146.5535,146.5966,9417.0
2019-10-18 12:15:00,169.93,169.93,169.52,169.53,7303.0,146.6052,146.6052,146.2515,146.2601,7303.0
2019-10-18 12:20:00,169.51,169.65,169.27,169.65,9842.0,146.2429,146.3637,146.0358,146.3637,9842.0
2019-10-18 12:25:00,169.6,169.71,169.59,169.66,3470.0,146.3205,146.4154,146.3119,146.3723,3470.0
2019-10-18 12:30:00,169.64,169.82,169.58,169.81,3557.0,146.355,146.5103,146.3033,146.5017,3557.0
2019-10-18 12:35:00,169.79,169.8,169.73,169.74,1800.0,146.4844,146.4931,146.4327,146.4413,1800.0
2019-10-18 12:40:00,169.7,169.92,169.65,169.92,6964.0,146.4068,146.5966,146.3637,146.5966,6964.0
2019-10-18 12:45:00,169.93,170.02,169.82,169.94,11522.0,146.6052,146.6829,146.5103,146.6138,11522.0
2019-10-18 12:50:00,169.82,169.82,169.64,169.67,4687.0,146.5103,146.5103,146.355,146.3809,4687.0
2019-10-18 12:55:00,169.69,169.75,169.64,169.72,4194.0,146.3982,146.4499,146.355,146.424,4194.0
2019-10-18 13:00:00,169.74,169.78,169.7,169.76,3158.0,146.4413,146.4758,146.4068,146.4586,3158.0
2019-10-18 13:05:00,169.78,169.92,169.75,169.83,8431.0,146.4758,146.5966,146.4499,146.5189,8431.0
2019-10-18 13:10:00,169.81,169.81,169.69,169.69,3842.0,146.5017,146.5017,146.3982,146.3982,3842.0
2019-10-18 13:15:00,169.68,169.88,169.67,169.86,20601.0,146.3895,146.5621,146.3809,146.5448,20601.0
2019-10-18 13:20:00,169.85,169.96,169.8,169.87,5745.0,146.5362,146.6311,146.4931,146.5535,5745.0
2019-10-18 13:25:00,169.89,169.91,169.86,169.87,3423.0,146.5707,146.588,146.5448,146.5535,3423.0
2019-10-18 13:30:00,169.9,169.91,169.82,169.84,4738.0,146.5793,146.588,146.5103,146.5276,4738.0
2019-10-18 13:35:00,169.84,169.95,169.84,169.91,5523.0,146.5276,146.6225,146.5276,146.588,5523.0
2019-10-18 13:40:00,169.93,169.96,169.83,169.96,6083.0,146.6052,146.6311,146.5189,146.6311,6083.0
2019-10-18 13:45:00,169.95,170.1,169.94,170.05,13458.0,146.6225,146.7519,146.6138,146.7087,13458.0
2019-10-18 13:50:00,170.02,170.1,169.96,170.0,6783.0,146.6829,146.7519,146.6311,146.6656,6783.0
2019-10-18 13:55:00,170.03,170.06,169.99,170.04,3479.0,146.6915,146.7174,146.657,146.7001,3479.0
2019-10-18 14:00:00,170.04,170.06,169.83,169.84,3875.0,146.7001,146.7174,146.5189,146.5276,3875.0
2019-10-18 14:05:00,169.81,170.03,169.79,169.93,3931.0,146.5017,146.6915,146.4844,146.6052,3931.0
2019-10-18 14:10:00,169.86,169.94,169.84,169.89,1800.0,146.5448,146.6138,146.5276,146.5707,1800.0
2019-10-18 14:15:00,169.83,169.96,169.8,169.95,3657.0,146.5189,146.6311,146.4931,146.6225,3657.0
2019-10-18 14:20:00,169.94,170.01,169.91,169.92,4000.0,146.6138,146.6742,146.588,146.5966,4000.0
2019-10-18 14:25:00,169.93,170.05,169.93,170.05,3500.0,146.6052,146.7087,146.6052,146.7087,3500.0
2019-10-18 14:30:00,170.06,170.08,170.03,170.03,4800.0,146.7174,146.7346,146.6915,146.6915,4800.0
2019-10-18 14:35:00,170.03,170.03,169.85,169.86,3100.0,146.6915,146.6915,146.5362,146.5448,3100.0
2019-10-18 14:40:00,169.86,169.89,169.79,169.79,5899.0,146.5448,146.5707,146.4844,146.4844,5899.0
2019-10-18 14:45:00,169.8,169.8,169.68,169.69,3241.0,146.4931,146.4931,146.3895,146.3982,3241.0
2019-10-18 14:50:00,169.73,169.84,169.73,169.81,7829.0,146.4327,146.5276,146.4327,146.5017,7829.0
2019-10-18 14:55:00,169.84,169.94,169.83,169.91,4714.0,146.5276,146.6138,146.5189,146.588,4714.0
2019-10-18 15:00:00,169.94,170.0,169.92,170.0,5211.0,146.6138,146.6656,146.5966,146.6656,5211.0
2019-10-18 15:05:00,170.0,170.12,169.95,170.09,7141.0,146.6656,146.7691,146.6225,146.7433,7141.0
2019-10-18 15:10:00,170.09,170.34,170.06,170.33,5772.0,146.7433,146.9589,146.7174,146.9503,5772.0
2019-10-18 15:15:00,170.32,170.41,170.26,170.39,8779.0,146.9417,147.0193,146.8899,147.0021,8779.0
2019-10-18 15:20:00,170.38,170.51,170.37,170.49,16747.0,146.9935,147.1056,146.9848,147.0884,16747.0
2019-10-18 15:25:00,170.5,170.51,170.33,170.4,17213.0,147.097,147.1056,146.9503,147.0107,17213.0
2019-10-18 15:30:00,170.4,170.6,170.4,170.56,11290.0,147.0107,147.1833,147.0107,147.1487,11290.0
2019-10-18 15:35:00,170.56,170.67,170.47,170.51,20001.0,147.1487,147.2436,147.0711,147.1056,20001.0
2019-10-18 15:40:00,170.49,170.58,170.48,170.56,16226.0,147.0884,147.166,147.0797,147.1487,16226.0
2019-10-18 15:45:00,170.57,170.66,170.54,170.66,18676.0,147.1574,147.235,147.1315,147.235,18676.0
2019-10-18 15:50:00,170.67,170.88,170.64,170.86,28443.0,147.2436,147.4248,147.2178,147.4076,28443.0
2019-10-18 15:55:00,170.86,170.86,170.24,170.24,64392.0,147.4076,147.4076,146.8727,146.8727,64392.0
2019-10-21 09:30:00,171.64,171.73,170.97,171.63,27914.0,148.0805,148.1581,147.5025,148.0719,27914.0
2019-10-21 09:35:00,171.7,172.18,171.7,172.13,12674.0,148.1323,148.5464,148.1323,148.5032,12674.0
2019-10-21 09:40:00,172.32,172.5,172.12,172.2,8425.0,148.6672,148.8225,148.4946,148.5636,8425.0
2019-10-21 09:45:00,172.17,172.85,172.06,172.53,10932.0,148.5378,149.1244,148.4429,148.8483,10932.0
2019-10-21 09:50:00,172.59,172.77,172.55,172.64,5900.0,148.9001,149.0554,148.8656,148.9432,5900.0
2019-10-21 09:55:00,172.73,172.86,172.45,172.45,5570.0,149.0209,149.133,148.7793,148.7793,5570.0
2019-10-21 10:00:00,172.6,172.79,172.13,172.28,6285.0,148.9087,149.0727,148.5032,148.6327,6285.0
2019-10-21 10:05:00,172.16,172.16,171.86,172.07,10261.0,148.5291,148.5291,148.2703,148.4515,10261.0
2019-10-21 10:10:00,172.13,172.21,172.01,172.03,5700.0,148.5032,148.5723,148.3997,148.417,5700.0
2019-10-21 10:15:00,171.99,172.09,171.87,171.94,4072.0,148.3825,148.4687,148.2789,148.3393,4072.0
2019-10-21 10:20:00,171.87,172.04,171.86,171.88,4534.0,148.2789,148.4256,148.2703,148.2876,4534.0
2019-10-21 10:25:00,171.84,172.03,171.83,172.02,4700.0,148.2531,148.417,148.2444,148.4083,4700.0
2019-10-21 10:30:00,172.01,172.01,171.83,171.88,4196.0,148.3997,148.3997,148.2444,148.2876,4196.0
2019-10-21 10:35:00,171.89,171.91,171.73,171.91,8600.0,148.2962,148.3134,148.1581,148.3134,8600.0
2019-10-21 10:40:00,171.9,171.9,171.44,171.53,10142.0,148.3048,148.3048,147.908,147.9856,10142.0
2019-10-21 10:45:00,171.42,171.65,171.37,171.38,11137.0,147.8907,148.0891,147.8476,147.8562,11137.0
2019-10-21 10:50:00,171.4,171.46,171.26,171.46,21705.0,147.8734,147.9252,147.7527,147.9252,21705.0
2019-10-21 10:55:00,171.41,171.6,171.3,171.38,9100.0,147.8821,148.046,147.7872,147.8562,9100.0
2019-10-21 11:00:00,171.46,171.66,171.33,171.66,8494.0,147.9252,148.0978,147.8131,148.0978,8494.0
2019-10-21 11:05:00,171.68,171.76,171.42,171.42,6197.0,148.115,148.184,147.8907,147.8907,6197.0
2019-10-21 11:10:00,171.5,171.55,171.41,171.45,7061.0,147.9597,148.0029,147.8821,147.9166,7061.0
2019-10-21 11:15:00,171.45,171.59,171.25,171.25,10358.0,147.9166,148.0374,147.744,147.744,10358.0
2019-10-21 11:20:00,171.24,171.46,171.24,171.39,3477.0,147.7354,147.9252,147.7354,147.8648,3477.0
2019-10-21 11:25:00,171.36,171.66,171.36,171.66,5763.0,147.8389,148.0978,147.8389,148.0978,5763.0
2019-10-21 11:30:00,171.64,171.76,171.56,171.74,2560.0,148.0805,148.184,148.0115,148.1668,2560.0
2019-10-21 11:35:00,171.73,171.81,171.58,171.81,1600.0,148.1581,148.2272,148.0287,148.2272,1600.0
2019-10-21 11:40:00,171.86,171.96,171.82,171.9,4396.0,148.2703,148.3566,148.2358,148.3048,4396.0
2019-10-21 11:45:00,171.79,171.81,171.63,171.66,3447.0,148.2099,148.2272,148.0719,148.0978,3447.0
2019-10-21 11:50:00,171.61,171.65,171.52,171.65,2138.0,148.0546,148.0891,147.977,148.0891,2138.0
2019-10-21 11:55:00,171.67,171.8,171.67,171.73,1462.0,148.1064,148.2185,148.1064,148.1581,1462.0
2019-10-21 12:00:00,171.71,171.71,171.32,171.51,3503.0,148.1409,148.1409,147.8044,147.9683,3503.0
2019-10-21 12:05:00,171.46,171.49,171.39,171.41,2101.0,147.9252,147.9511,147.8648,147.8821,2101.0
2019-10-21 12:10:00,171.35,171.42,171.34,171.34,2561.0,147.8303,147.8907,147.8217,147.8217,2561.0
2019-10-21 12:15:00,171.34,171.37,171.26,171.26,865.0,147.8217,147.8476,147.7527,147.7527,865.0
2019-10-21 12:20:00,171.29,171.51,171.22,171.51,1700.0,147.7785,147.9683,147.7182,147.9683,1700.0
2019-10-21 12:25:00,171.51,171.74,171.51,171.7,7630.0,147.9683,148.1668,147.9683,148.1323,7630.0
2019-10-21 12:30:00,171.69,171.77,171.65,171.77,2999.0,148.1236,148.1927,148.0891,148.1927,2999.0
2019-10-21 12:35:00,171.75,171.77,171.6,171.63,2606.0,148.1754,148.1927,148.046,148.0719,2606.0
2019-10-21 12:40:00,171.56,171.59,171.37,171.37,2307.0,148.0115,148.0374,147.8476,147.8476,2307.0
2019-10-21 12:45:00,171.37,171.41,171.32,171.38,2268.0,147.8476,147.8821,147.8044,147.8562,2268.0
2019-10-21 12:50:00,171.36,171.61,171.36,171.4,4879.0,147.8389,148.0546,147.8389,147.8734,4879.0
2019-10-21 12:55:00,171.34,171.36,171.22,171.3,2800.0,147.8217,147.8389,147.7182,147.7872,2800.0
2019-10-21 13:00:00,171.28,171.38,171.23,171.23,5647.0,147.7699,147.8562,147.7268,147.7268,5647.0
2019-10-21 13:05:00,171.22,171.22,170.91,171.0,3529.0,147.7182,147.7182,147.4507,147.5283,3529.0
2019-10-21 13:10:00,171.03,171.04,170.88,170.93,4311.0,147.5542,147.5629,147.4248,147.468,4311.0
2019-10-21 13:15:00,171.02,171.04,170.99,171.0,1200.0,147.5456,147.5629,147.5197,147.5283,1200.0
2019-10-21 13:20:00,171.02,171.09,170.97,171.09,2980.0,147.5456,147.606,147.5025,147.606,2980.0
2019-10-21 13:25:00,171.1,171.1,170.92,170.98,2600.0,147.6146,147.6146,147.4593,147.5111,2600.0
2019-10-21 13:30:00,170.99,171.01,170.78,170.91,4405.0,147.5197,147.537,147.3385,147.4507,4405.0
2019-10-21 13:35:00,170.92,170.92,170.78,170.84,3000.0,147.4593,147.4593,147.3385,147.3903,3000.0
2019-10-21 13:40:00,170.82,170.83,170.75,170.76,2679.0,147.3731,147.3817,147.3127,147.3213,2679.0
2019-10-21 13:45:00,170.79,170.91,170.79,170.86,2202.0,147.3472,147.4507,147.3472,147.4076,2202.0
2019-10-21 13:50:00,170.85,170.95,170.83,170.9,3037.0,147.3989,147.4852,147.3817,147.4421,3037.0
2019-10-21 13:55:00,170.88,170.96,170.81,170.89,6450.0,147.4248,147.4938,147.3644,147.4334,6450.0
2019-10-21 14:00:00,170.89,171.13,170.86,171.03,7818.0,147.4334,147.6405,147.4076,147.5542,7818.0
2019-10-21 14:05:00,171.06,171.07,170.83,170.95,16487.0,147.5801,147.5887,147.3817,147.4852,16487.0
2019-10-21 14:10:00,170.95,171.02,170.83,170.85,4006.0,147.4852,147.5456,147.3817,147.3989,4006.0
2019-10-21 14:15:00,170.86,170.99,170.81,170.94,7340.0,147.4076,147.5197,147.3644,147.4766,7340.0
2019-10-21 14:20:00,170.94,170.98,170.91,170.93,3625.0,147.4766,147.5111,147.4507,147.468,3625.0
2019-10-21 14:25:00,170.95,170.99,170.75,170.77,4308.0,147.4852,147.5197,147.3127,147.3299,4308.0
2019-10-21 14:30:00,170.77,170.87,170.7,170.7,4731.0,147.3299,147.4162,147.2695,147.2695,4731.0
2019-10-21 14:35:00,170.7,170.94,170.7,170.94,3407.0,147.2695,147.4766,147.2695,147.4766,3407.0
2019-10-21 14:40:00,170.93,170.94,170.87,170.9,1856.0,147.468,147.4766,147.4162,147.4421,1856.0
2019-10-21 14:45:00,170.91,170.94,170.86,170.92,1700.0,147.4507,147.4766,147.4076,147.4593,1700.0
2019-10-21 14:50:00,170.89,171.04,170.85,171.01,4137.0,147.4334,147.5629,147.3989,147.537,4137.0
2019-10-21 14:55:00,171.0,171.1,170.99,170.99,3762.0,147.5283,147.6146,147.5197,147.5197,3762.0
2019-10-21 15:00:00,170.95,171.25,170.94,171.21,5622.0,147.4852,147.744,147.4766,147.7095,5622.0
2019-10-21 15:05:00,171.18,171.23,171.1,171.12,3692.0,147.6836,147.7268,147.6146,147.6319,3692.0
2019-10-21 15:10:00,171.14,171.24,171.14,171.23,5496.0,147.6491,147.7354,147.6491,147.7268,5496.0
2019-10-21 15:15:00,171.25,171.35,171.25,171.31,4967.0,147.744,147.8303,147.744,147.7958,4967.0
2019-10-21 15:20:00,171.3,171.31,171.24,171.26,5341.0,147.7872,147.7958,147.7354,147.7527,5341.0
2019-10-21 15:25:00,171.26,171.53,171.26,171.47,13759.0,147.7527,147.9856,147.7527,147.9338,13759.0
2019-10-21 15:30:00,171.47,171.59,171.46,171.51,9855.0,147.9338,148.0374,147.9252,147.9683,9855.0
2019-10-21 15:35:00,171.51,171.58,171.49,171.52,6492.0,147.9683,148.0287,147.9511,147.977,6492.0
2019-10-21 15:40:00,171.52,171.64,171.52,171.62,12756.0,147.977,148.0805,147.977,148.0632,12756.0
2019-10-21 15:45:00,171.62,171.63,171.52,171.54,12299.0,148.0632,148.0719,147.977,147.9942,12299.0
2019-10-21 15:50:00,171.54,171.66,171.54,171.65,18243.0,147.9942,148.0978,147.9942,148.0891,18243.0
2019-10-21 15:55:00,171.67,171.71,171.34,171.44,65828.0,148.1064,148.1409,147.8217,147.908,65828.0
2019-10-22 09:30:00,172.34,172.48,171.69,172.02,13476.0,148.6844,148.8052,148.1236,148.4083,13476.0
2019-10-22 09:35:00,172.05,172.05,170.11,170.11,4205.0,148.4342,148.4342,146.7605,146.7605,4205.0
2019-10-22 09:40:00,170.49,171.23,170.36,171.22,4544.0,147.0884,147.7268,146.9762,147.7182,4544.0
2019-10-22 09:45:00,171.04,171.25,170.78,170.78,800.0,147.5629,147.744,147.3385,147.3385,800.0
2019-10-22 09:50:00,170.79,170.94,170.53,170.86,2362.0,147.3472,147.4766,147.1229,147.4076,2362.0
2019-10-22 09:55:00,170.95,171.12,170.68,170.81,7188.0,147.4852,147.6319,147.2523,147.3644,7188.0
2019-10-22 10:00:00,170.97,171.08,170.66,170.9,10581.0,147.5025,147.5974,147.235,147.4421,10581.0
2019-10-22 10:05:00,170.96,171.06,170.84,170.9,2525.0,147.4938,147.5801,147.3903,147.4421,2525.0
2019-10-22 10:10:00,170.85,170.9,170.82,170.9,2819.0,147.3989,147.4421,147.3731,147.4421,2819.0
2019-10-22 10:15:00,171.26,171.5,171.12,171.49,7542.0,147.7527,147.9597,147.6319,147.9511,7542.0
2019-10-22 10:20:00,171.49,171.66,171.41,171.47,2700.0,147.9511,148.0978,147.8821,147.9338,2700.0
2019-10-22 10:25:00,171.5,171.66,171.5,171.59,2083.0,147.9597,148.0978,147.9597,148.0374,2083.0
2019-10-22 10:30:00,171.49,171.62,171.29,171.29,6935.0,147.9511,148.0632,147.7785,147.7785,6935.0
2019-10-22 10:35:00,171.24,171.56,171.24,171.56,3097.0,147.7354,148.0115,147.7354,148.0115,3097.0
2019-10-22 10:40:00,171.55,171.59,171.44,171.45,4356.0,148.0029,148.0374,147.908,147.9166,4356.0
2019-10-22 10:45:00,171.44,171.46,171.22,171.27,4332.0,147.908,147.9252,147.7182,147.7613,4332.0
2019-10-22 10:50:00,171.33,171.57,171.23,171.43,4292.0,147.8131,148.0201,147.7268,147.8993,4292.0
2019-10-22 10:55:00,171.46,171.73,171.45,171.53,3369.0,147.9252,148.1581,147.9166,147.9856,3369.0
2019-10-22 11:00:00,171.53,171.71,171.48,171.67,3089.0,147.9856,148.1409,147.9425,148.1064,3089.0
2019-10-22 11:05:00,171.73,171.82,171.71,171.72,3325.0,148.1581,148.2358,148.1409,148.1495,3325.0
2019-10-22 11:10:00,171.78,172.0,171.7,171.99,4406.0,148.2013,148.3911,148.1323,148.3825,4406.0
2019-10-22 11:15:00,172.0,172.13,171.97,172.1,8714.0,148.3911,148.5032,148.3652,148.4774,8714.0
2019-10-22 11:20:00,172.03,172.09,171.91,171.94,3661.0,148.417,148.4687,148.3134,148.3393,3661.0
2019-10-22 11:25:00,171.95,172.28,171.95,172.17,3916.0,148.348,148.6327,148.348,148.5378,3916.0
2019-10-22 11:30:00,172.13,172.34,172.07,172.32,3700.0,148.5032,148.6844,148.4515,148.6672,3700.0
2019-10-22 11:35:00,172.28,172.38,172.18,172.27,3225.0,148.6327,148.7189,148.5464,148.624,3225.0
2019-10-22 11:40:00,172.3,172.39,172.2,172.39,4817.0,148.6499,148.7276,148.5636,148.7276,4817.0
2019-10-22 11:45:00,172.47,172.47,172.32,172.36,5008.0,148.7966,148.7966,148.6672,148.7017,5008.0
2019-10-22 11:50:00,172.4,172.6,172.37,172.54,5615.0,148.7362,148.9087,148.7103,148.857,5615.0
2019-10-22 11:55:00,172.54,172.63,172.51,172.63,3211.0,148.857,148.9346,148.8311,148.9346,3211.0
2019-10-22 12:00:00,172.6,172.73,172.6,172.65,2802.0,148.9087,149.0209,148.9087,148.9519,2802.0
2019-10-22 12:05:00,172.62,173.09,172.62,173.09,8150.0,148.926,149.3315,148.926,149.3315,8150.0
2019-10-22 12:10:00,173.14,173.41,173.11,173.41,7248.0,149.3746,149.6076,149.3487,149.6076,7248.0
2019-10-22 12:15:00,173.42,173.51,173.32,173.51,5308.0,149.6162,149.6938,149.5299,149.6938,5308.0
2019-10-22 12:20:00,173.49,173.59,173.47,173.54,8599.0,149.6766,149.7628,149.6593,149.7197,8599.0
2019-10-22 12:25:00,173.51,173.7,173.39,173.7,3086.0,149.6938,149.8577,149.5903,149.8577,3086.0
2019-10-22 12:30:00,173.73,173.74,173.56,173.64,5674.0,149.8836,149.8923,149.737,149.806,5674.0
2019-10-22 12:35:00,173.67,173.74,173.61,173.69,2979.0,149.8319,149.8923,149.7801,149.8491,2979.0
2019-10-22 12:40:00,173.66,173.86,173.66,173.82,10827.0,149.8232,149.9958,149.8232,149.9613,10827.0
2019-10-22 12:45:00,173.81,173.83,173.71,173.8,8383.0,149.9526,149.9699,149.8664,149.944,8383.0
2019-10-22 12:50:00,173.8,173.81,173.6,173.65,3700.0,149.944,149.9526,149.7715,149.8146,3700.0
2019-10-22 12:55:00,173.66,173.7,173.48,173.49,9618.0,149.8232,149.8577,149.6679,149.6766,9618.0
2019-10-22 13:00:00,173.52,173.52,173.19,173.42,9522.0,149.7025,149.7025,149.4177,149.6162,9522.0
2019-10-22 13:05:00,173.4,173.44,173.32,173.4,4136.0,149.5989,149.6334,149.5299,149.5989,4136.0
2019-10-22 13:10:00,173.42,173.63,173.39,173.59,5537.0,149.6162,149.7974,149.5903,149.7628,5537.0
2019-10-22 13:15:00,173.59,173.66,173.56,173.56,13866.0,149.7628,149.8232,149.737,149.737,13866.0
2019-10-22 13:20:00,173.53,173.54,173.47,173.48,5450.0,149.7111,149.7197,149.6593,149.6679,5450.0
2019-10-22 13:25:00,173.49,173.73,173.49,173.73,3653.0,149.6766,149.8836,149.6766,149.8836,3653.0
2019-10-22 13:30:00,173.76,173.9,173.73,173.87,5453.0,149.9095,150.0303,149.8836,150.0044,5453.0
2019-10-22 13:35:00,173.91,174.07,173.87,174.07,6647.0,150.0389,150.177,150.0044,150.177,6647.0
2019-10-22 13:40:00,174.06,174.24,174.06,174.18,3735.0,150.1683,150.3236,150.1683,150.2719,3735.0
2019-10-22 13:45:00,174.17,174.22,174.07,174.12,7374.0,150.2632,150.3064,150.177,150.2201,7374.0
2019-10-22 13:50:00,174.11,174.39,174.11,174.35,6608.0,150.2115,150.453,150.2115,150.4185,6608.0
2019-10-22 13:55:00,174.33,174.55,174.31,174.55,3967.0,150.4013,150.5911,150.384,150.5911,3967.0
2019-10-22 14:00:00,174.55,174.68,174.45,174.65,5516.0,150.5911,150.7032,150.5048,150.6773,5516.0
2019-10-22 14:05:00,174.68,174.92,174.68,174.91,5924.0,150.7032,150.9103,150.7032,150.9017,5924.0
2019-10-22 14:10:00,174.87,175.21,174.85,175.16,18416.0,150.8671,151.1605,150.8499,151.1173,18416.0
2019-10-22 14:15:00,175.12,175.34,175.12,175.32,4973.0,151.0828,151.2726,151.0828,151.2554,4973.0
2019-10-22 14:20:00,175.32,175.42,175.25,175.25,17791.0,151.2554,151.3417,151.195,151.195,17791.0
2019-10-22 14:25:00,175.25,175.45,175.22,175.45,27141.0,151.195,151.3675,151.1691,151.3675,27141.0
2019-10-22 14:30:00,175.47,175.5,174.82,175.04,17720.0,151.3848,151.4107,150.824,151.0138,17720.0
2019-10-22 14:35:00,174.97,175.07,174.88,175.01,4326.0,150.9534,151.0397,150.8758,150.9879,4326.0
2019-10-22 14:40:00,174.97,175.11,174.83,174.91,16178.0,150.9534,151.0742,150.8326,150.9017,16178.0
2019-10-22 14:45:00,174.89,175.02,174.7,175.02,16983.0,150.8844,150.9966,150.7205,150.9966,16983.0
2019-10-22 14:50:00,175.0,175.06,174.82,175.03,14594.0,150.9793,151.0311,150.824,151.0052,14594.0
2019-10-22 14:55:00,175.04,175.17,175.02,175.07,10773.0,151.0138,151.126,150.9966,151.0397,10773.0
2019-10-22 15:00:00,175.12,175.16,174.78,174.81,20537.0,151.0828,151.1173,150.7895,150.8154,20537.0
2019-10-22 15:05:00,174.79,174.93,174.7,174.87,6713.0,150.7981,150.9189,150.7205,150.8671,6713.0
2019-10-22 15:10:00,174.84,174.93,174.78,174.92,10751.0,150.8413,150.9189,150.7895,150.9103,10751.0
2019-10-22 15:15:00,174.94,175.15,174.87,175.15,14312.0,150.9275,151.1087,150.8671,151.1087,14312.0
2019-10-22 15:20:00,175.13,175.25,175.08,175.23,11016.0,151.0915,151.195,151.0483,151.1777,11016.0
2019-10-22 15:25:00,175.22,175.34,175.2,175.32,15167.0,151.1691,151.2726,151.1519,151.2554,15167.0
2019-10-22 15:30:00,175.31,175.42,175.27,175.4,22558.0,151.2468,151.3417,151.2122,151.3244,22558.0
2019-10-22 15:35:00,175.38,175.41,175.11,175.15,24949.0,151.3071,151.333,151.0742,151.1087,24949.0
2019-10-22 15:40:00,175.16,175.24,175.07,175.13,47764.0,151.1173,151.1864,151.0397,151.0915,47764.0
2019-10-22 15:45:00,175.14,175.17,174.96,175.17,33531.0,151.1001,151.126,150.9448,151.126,33531.0
2019-10-22 15:50:00,175.18,175.18,175.05,175.07,51961.0,151.1346,151.1346,151.0224,151.0397,51961.0
2019-10-22 15:55:00,175.09,175.22,175.02,175.15,77874.0,151.057,151.1691,150.9966,151.1087,77874.0
2019-10-23 09:30:00,174.03,174.64,173.9,174.14,22695.0,150.1424,150.6687,150.0303,150.2374,22695.0
2019-10-23 09:35:00,174.35,174.56,173.1,173.87,17553.0,150.4185,150.5997,149.3401,150.0044,17553.0
2019-10-23 09:40:00,173.86,174.03,173.66,173.96,8525.0,149.9958,150.1424,149.8232,150.0821,8525.0
2019-10-23 09:45:00,173.92,174.02,173.61,173.64,12307.0,150.0475,150.1338,149.7801,149.806,12307.0
2019-10-23 09:50:00,173.48,173.83,173.32,173.45,6200.0,149.6679,149.9699,149.5299,149.6421,6200.0
2019-10-23 09:55:00,173.42,173.42,172.89,173.04,7831.0,149.6162,149.6162,149.1589,149.2883,7831.0
2019-10-23 10:00:00,172.99,173.65,172.91,173.59,5740.0,149.2452,149.8146,149.1762,149.7628,5740.0
2019-10-23 10:05:00,173.68,173.96,173.29,173.43,11192.0,149.8405,150.0821,149.504,149.6248,11192.0
2019-10-23 10:10:00,173.45,173.58,173.39,173.43,4187.0,149.6421,149.7542,149.5903,149.6248,4187.0
2019-10-23 10:15:00,173.46,173.47,173.06,173.36,13020.0,149.6507,149.6593,149.3056,149.5644,13020.0
2019-10-23 10:20:00,173.37,173.41,173.13,173.13,5844.0,149.573,149.6076,149.366,149.366,5844.0
2019-10-23 10:25:00,173.17,173.28,173.04,173.1,4329.0,149.4005,149.4954,149.2883,149.3401,4329.0
2019-10-23 10:30:00,173.15,173.33,173.15,173.28,3800.0,149.3832,149.5385,149.3832,149.4954,3800.0
2019-10-23 10:35:00,173.32,173.71,173.32,173.71,3271.0,149.5299,149.8664,149.5299,149.8664,3271.0
2019-10-23 10:40:00,173.73,173.74,173.17,173.22,6900.0,149.8836,149.8923,149.4005,149.4436,6900.0
2019-10-23 10:45:00,173.22,173.45,173.1,173.45,2553.0,149.4436,149.6421,149.3401,149.6421,2553.0
2019-10-23 10:50:00,173.44,173.83,173.43,173.79,4799.0,149.6334,149.9699,149.6248,149.9354,4799.0
2019-10-23 10:55:00,173.83,173.86,173.64,173.75,6788.0,149.9699,149.9958,149.806,149.9009,6788.0
2019-10-23 11:00:00,173.75,173.85,173.53,173.53,14182.0,149.9009,149.9872,149.7111,149.7111,14182.0
2019-10-23 11:05:00,173.49,173.58,173.37,173.5,15114.0,149.6766,149.7542,149.573,149.6852,15114.0
2019-10-23 11:10:00,173.52,173.55,173.42,173.53,5895.0,149.7025,149.7283,149.6162,149.7111,5895.0
2019-10-23 11:15:00,173.55,173.59,173.43,173.47,7290.0,149.7283,149.7628,149.6248,149.6593,7290.0
2019-10-23 11:20:00,173.47,173.59,173.04,173.04,8162.0,149.6593,149.7628,149.2883,149.2883,8162.0
2019-10-23 11:25:00,173.03,173.32,172.88,173.32,7931.0,149.2797,149.5299,149.1503,149.5299,7931.0
2019-10-23 11:30:00,173.34,173.53,173.27,173.53,3435.0,149.5472,149.7111,149.4868,149.7111,3435.0
2019-10-23 11:35:00,173.57,173.71,173.57,173.66,3240.0,149.7456,149.8664,149.7456,149.8232,3240.0
2019-10-23 11:40:00,173.74,173.78,173.69,173.72,4877.0,149.8923,149.9268,149.8491,149.875,4877.0
2019-10-23 11:45:00,173.72,173.77,173.64,173.67,8408.0,149.875,149.9181,149.806,149.8319,8408.0
2019-10-23 11:50:00,173.7,173.8,173.55,173.75,8723.0,149.8577,149.944,149.7283,149.9009,8723.0
2019-10-23 11:55:00,173.76,173.91,173.7,173.7,7842.0,149.9095,150.0389,149.8577,149.8577,7842.0
2019-10-23 12:00:00,173.73,173.82,173.73,173.78,2011.0,149.8836,149.9613,149.8836,149.9268,2011.0
2019-10-23 12:05:00,173.79,173.87,173.75,173.75,3998.0,149.9354,150.0044,149.9009,149.9009,3998.0
2019-10-23 12:10:00,173.82,173.94,173.82,173.87,9396.0,149.9613,150.0648,149.9613,150.0044,9396.0
2019-10-23 12:15:00,173.88,173.91,173.84,173.88,3300.0,150.013,150.0389,149.9785,150.013,3300.0
2019-10-23 12:20:00,173.85,173.92,173.8,173.8,3929.0,149.9872,150.0475,149.944,149.944,3929.0
2019-10-23 12:25:00,173.78,173.86,173.72,173.86,3777.0,149.9268,149.9958,149.875,149.9958,3777.0
2019-10-23 12:30:00,173.85,173.89,173.75,173.75,6300.0,149.9872,150.0217,149.9009,149.9009,6300.0
2019-10-23 12:35:00,173.75,174.22,173.72,174.14,7999.0,149.9009,150.3064,149.875,150.2374,7999.0
2019-10-23 12:40:00,174.26,174.26,174.1,174.14,1820.0,150.3409,150.3409,150.2028,150.2374,1820.0
2019-10-23 12:45:00,174.14,174.34,174.13,174.34,2100.0,150.2374,150.4099,150.2287,150.4099,2100.0
2019-10-23 12:50:00,174.4,174.49,174.35,174.49,2976.0,150.4617,150.5393,150.4185,150.5393,2976.0
2019-10-23 12:55:00,174.49,174.51,174.3,174.41,4000.0,150.5393,150.5566,150.3754,150.4703,4000.0
2019-10-23 13:00:00,174.41,174.66,174.37,174.66,3697.0,150.4703,150.686,150.4358,150.686,3697.0
2019-10-23 13:05:00,174.66,174.73,174.61,174.72,4775.0,150.686,150.7464,150.6428,150.7377,4775.0
2019-10-23 13:10:00,174.74,174.74,174.49,174.5,2775.0,150.755,150.755,150.5393,150.5479,2775.0
2019-10-23 13:15:00,174.5,174.53,174.43,174.49,2313.0,150.5479,150.5738,150.4875,150.5393,2313.0
2019-10-23 13:20:00,174.44,174.7,174.44,174.68,2780.0,150.4962,150.7205,150.4962,150.7032,2780.0
2019-10-23 13:25:00,174.67,174.9,174.66,174.79,6993.0,150.6946,150.893,150.686,150.7981,6993.0
2019-10-23 13:30:00,174.75,174.95,174.75,174.9,4585.0,150.7636,150.9362,150.7636,150.893,4585.0
2019-10-23 13:35:00,174.88,175.12,174.88,175.06,11105.0,150.8758,151.0828,150.8758,151.0311,11105.0
2019-10-23 13:40:00,175.06,175.15,174.99,175.11,7800.0,151.0311,151.1087,150.9707,151.0742,7800.0
2019-10-23 13:45:00,175.08,175.08,174.9,174.93,3751.0,151.0483,151.0483,150.893,150.9189,3751.0
2019-10-23 13:50:00,174.94,175.04,174.92,175.0,3509.0,150.9275,151.0138,150.9103,150.9793,3509.0
2019-10-23 13:55:00,175.02,175.02,174.88,174.89,1936.0,150.9966,150.9966,150.8758,150.8844,1936.0
2019-10-23 14:00:00,174.84,174.93,174.78,174.84,4376.0,150.8413,150.9189,150.7895,150.8413,4376.0
2019-10-23 14:05:00,174.83,174.87,174.79,174.81,2539.0,150.8326,150.8671,150.7981,150.8154,2539.0
2019-10-23 14:10:00,174.79,174.89,174.78,174.79,3711.0,150.7981,150.8844,150.7895,150.7981,3711.0
2019-10-23 14:15:00,174.81,174.81,174.59,174.67,8255.0,150.8154,150.8154,150.6256,150.6946,8255.0
2019-10-23 14:20:00,174.65,174.65,174.42,174.51,4784.0,150.6773,150.6773,150.4789,150.5566,4784.0
2019-10-23 14:25:00,174.51,174.62,174.45,174.52,7457.0,150.5566,150.6515,150.5048,150.5652,7457.0
2019-10-23 14:30:00,174.52,174.59,174.45,174.59,3400.0,150.5652,150.6256,150.5048,150.6256,3400.0
2019-10-23 14:35:00,174.67,174.75,174.66,174.72,2800.0,150.6946,150.7636,150.686,150.7377,2800.0
2019-10-23 14:40:00,174.86,174.94,174.85,174.9,3700.0,150.8585,150.9275,150.8499,150.893,3700.0
2019-10-23 14:45:00,174.87,174.88,174.65,174.81,5207.0,150.8671,150.8758,150.6773,150.8154,5207.0
2019-10-23 14:50:00,174.77,174.77,174.66,174.72,2424.0,150.7809,150.7809,150.686,150.7377,2424.0
2019-10-23 14:55:00,174.74,174.76,174.63,174.65,2663.0,150.755,150.7722,150.6601,150.6773,2663.0
2019-10-23 15:00:00,174.66,174.72,174.52,174.63,4219.0,150.686,150.7377,150.5652,150.6601,4219.0
2019-10-23 15:05:00,174.64,174.8,174.62,174.8,4383.0,150.6687,150.8068,150.6515,150.8068,4383.0
2019-10-23 15:10:00,174.83,174.88,174.65,174.67,4176.0,150.8326,150.8758,150.6773,150.6946,4176.0
2019-10-23 15:15:00,174.67,174.72,174.65,174.69,4757.0,150.6946,150.7377,150.6773,150.7119,4757.0
2019-10-23 15:20:00,174.7,174.78,174.68,174.7,7610.0,150.7205,150.7895,150.7032,150.7205,7610.0
2019-10-23 15:25:00,174.71,174.79,174.65,174.76,10899.0,150.7291,150.7981,150.6773,150.7722,10899.0
2019-10-23 15:30:00,174.81,174.86,174.74,174.75,7302.0,150.8154,150.8585,150.755,150.7636,7302.0
2019-10-23 15:35:00,174.76,174.83,174.66,174.75,8117.0,150.7722,150.8326,150.686,150.7636,8117.0
2019-10-23 15:40:00,174.75,175.04,174.75,175.04,7230.0,150.7636,151.0138,150.7636,151.0138,7230.0
2019-10-23 15:45:00,175.04,175.14,174.92,175.13,21992.0,151.0138,151.1001,150.9103,151.0915,21992.0
2019-10-23 15:50:00,175.14,175.21,174.89,174.9,19511.0,151.1001,151.1605,150.8844,150.893,19511.0
2019-10-23 15:55:00,174.9,175.31,174.87,175.29,40085.0,150.893,151.2468,150.8671,151.2295,40085.0
2019-10-24 09:30:00,175.66,175.72,174.73,175.19,18254.0,151.5487,151.6005,150.7464,151.1432,18254.0
2019-10-24 09:35:00,175.25,175.37,174.82,175.37,5338.0,151.195,151.2985,150.824,151.2985,5338.0
2019-10-24 09:40:00,175.36,175.56,175.02,175.54,2500.0,151.2899,151.4624,150.9966,151.4452,2500.0
2019-10-24 09:45:00,175.65,175.65,174.78,174.78,2550.0,151.5401,151.5401,150.7895,150.7895,2550.0
2019-10-24 09:50:00,174.66,174.76,174.64,174.73,1200.0,150.686,150.7722,150.6687,150.7464,1200.0
2019-10-24 09:55:00,174.69,175.06,174.59,175.06,1853.0,150.7119,151.0311,150.6256,151.0311,1853.0
2019-10-24 10:00:00,175.16,175.16,174.23,174.23,3019.0,151.1173,151.1173,150.315,150.315,3019.0
2019-10-24 10:05:00,174.11,174.11,173.39,173.8,7001.0,150.2115,150.2115,149.5903,149.944,7001.0
2019-10-24 10:10:00,173.82,174.17,173.5,173.5,3404.0,149.9613,150.2632,149.6852,149.6852,3404.0
2019-10-24 10:15:00,173.63,174.07,173.63,173.97,4768.0,149.7974,150.177,149.7974,150.0907,4768.0
2019-10-24 10:20:00,173.78,174.14,173.78,174.14,3800.0,149.9268,150.2374,149.9268,150.2374,3800.0
2019-10-24 10:25:00,174.09,174.36,174.07,174.29,4130.0,150.1942,150.4272,150.177,150.3668,4130.0
2019-10-24 10:30:00,174.26,174.36,174.09,174.35,11255.0,150.3409,150.4272,150.1942,150.4185,11255.0
2019-10-24 10:35:00,174.36,174.57,174.3,174.55,4247.0,150.4272,150.6083,150.3754,150.5911,4247.0
2019-10-24 10:40:00,174.55,174.61,174.38,174.38,2623.0,150.5911,150.6428,150.4444,150.4444,2623.0
2019-10-24 10:45:00,174.35,174.51,174.23,174.23,2300.0,150.4185,150.5566,150.315,150.315,2300.0
2019-10-24 10:50:00,174.24,174.24,173.72,173.95,18913.0,150.3236,150.3236,149.875,150.0734,18913.0
2019-10-24 10:55:00,173.95,174.37,173.77,174.37,10249.0,150.0734,150.4358,149.9181,150.4358,10249.0
2019-10-24 11:00:00,174.37,174.48,174.26,174.4,2721.0,150.4358,150.5307,150.3409,150.4617,2721.0
2019-10-24 11:05:00,174.35,174.76,174.31,174.75,4286.0,150.4185,150.7722,150.384,150.7636,4286.0
2019-10-24 11:10:00,174.79,174.91,174.69,174.72,2546.0,150.7981,150.9017,150.7119,150.7377,2546.0
2019-10-24 11:15:00,174.68,174.79,174.61,174.78,2100.0,150.7032,150.7981,150.6428,150.7895,2100.0
2019-10-24 11:20:00,174.72,175.19,174.71,175.05,5160.0,150.7377,151.1432,150.7291,151.0224,5160.0
2019-10-24 11:25:00,175.12,175.3,175.11,175.3,1800.0,151.0828,151.2381,151.0742,151.2381,1800.0
2019-10-24 11:30:00,175.35,175.39,175.2,175.28,2292.0,151.2813,151.3158,151.1519,151.2209,2292.0
2019-10-24 11:35:00,175.25,175.32,174.96,174.98,3129.0,151.195,151.2554,150.9448,150.9621,3129.0
2019-10-24 11:40:00,174.97,175.04,174.84,174.84,1357.0,150.9534,151.0138,150.8413,150.8413,1357.0
2019-10-24 11:45:00,174.83,174.98,174.77,174.87,4000.0,150.8326,150.9621,150.7809,150.8671,4000.0
2019-10-24 11:50:00,174.77,174.91,174.53,174.76,7143.0,150.7809,150.9017,150.5738,150.7722,7143.0
2019-10-24 11:55:00,174.91,175.0,174.91,174.99,1100.0,150.9017,150.9793,150.9017,150.9707,1100.0
2019-10-24 12:00:00,174.99,175.17,174.99,175.17,1425.0,150.9707,151.126,150.9707,151.126,1425.0
2019-10-24 12:05:00,175.11,175.15,174.71,174.72,5060.0,151.0742,151.1087,150.7291,150.7377,5060.0
2019-10-24 12:10:00,174.72,174.74,174.3,174.3,5913.0,150.7377,150.755,150.3754,150.3754,5913.0
2019-10-24 12:15:00,174.34,174.35,173.81,173.94,4948.0,150.4099,150.4185,149.9526,150.0648,4948.0
2019-10-24 12:20:00,173.86,173.91,173.59,173.63,7479.0,149.9958,150.0389,149.7628,149.7974,7479.0
2019-10-24 12:25:00,173.62,173.91,173.62,173.84,6289.0,149.7887,150.0389,149.7887,149.9785,6289.0
2019-10-24 12:30:00,173.86,173.91,173.74,173.75,8040.0,149.9958,150.0389,149.8923,149.9009,8040.0
2019-10-24 12:35:00,173.78,174.1,173.72,174.02,6905.0,149.9268,150.2028,149.875,150.1338,6905.0
2019-10-24 12:40:00,173.99,174.07,173.93,173.99,2600.0,150.1079,150.177,150.0562,150.1079,2600.0
2019-10-24 12:45:00,173.97,174.15,173.97,174.1,3000.0,150.0907,150.246,150.0907,150.2028,3000.0
2019-10-24 12:50:00,174.1,174.1,173.97,174.05,2500.0,150.2028,150.2028,150.0907,150.1597,2500.0
2019-10-24 12:55:00,174.05,174.14,173.98,174.12,3492.0,150.1597,150.2374,150.0993,150.2201,3492.0
2019-10-24 13:00:00,174.12,174.33,174.11,174.33,15201.0,150.2201,150.4013,150.2115,150.4013,15201.0
2019-10-24 13:05:00,174.36,174.42,174.29,174.41,1623.0,150.4272,150.4789,150.3668,150.4703,1623.0
2019-10-24 13:10:00,174.42,174.52,174.4,174.52,2505.0,150.4789,150.5652,150.4617,150.5652,2505.0
2019-10-24 13:15:00,174.46,174.49,174.38,174.48,1441.0,150.5134,150.5393,150.4444,150.5307,1441.0
2019-10-24 13:20:00,174.44,174.62,174.41,174.57,2402.0,150.4962,150.6515,150.4703,150.6083,2402.0
2019-10-24 13:25:00,174.54,174.75,174.53,174.68,1616.0,150.5824,150.7636,150.5738,150.7032,1616.0
2019-10-24 13:30:00,174.72,174.75,174.46,174.52,3000.0,150.7377,150.7636,150.5134,150.5652,3000.0
2019-10-24 13:35:00,174.54,174.64,174.54,174.56,1200.0,150.5824,150.6687,150.5824,150.5997,1200.0
2019-10-24 13:40:00,174.55,174.62,174.37,174.44,4020.0,150.5911,150.6515,150.4358,150.4962,4020.0
2019-10-24 13:45:00,174.43,174.44,174.34,174.44,2761.0,150.4875,150.4962,150.4099,150.4962,2761.0
2019-10-24 13:50:00,174.39,174.59,174.39,174.48,3200.0,150.453,150.6256,150.453,150.5307,3200.0
2019-10-24 13:55:00,174.46,174.46,174.35,174.4,4190.0,150.5134,150.5134,150.4185,150.4617,4190.0
2019-10-24 14:00:00,174.4,174.41,174.25,174.32,3782.0,150.4617,150.4703,150.3323,150.3926,3782.0
2019-10-24 14:05:00,174.35,174.39,174.31,174.34,1100.0,150.4185,150.453,150.384,150.4099,1100.0
2019-10-24 14:10:00,174.37,174.58,174.3,174.58,5849.0,150.4358,150.617,150.3754,150.617,5849.0
2019-10-24 14:15:00,174.58,174.69,174.57,174.69,1387.0,150.617,150.7119,150.6083,150.7119,1387.0
2019-10-24 14:20:00,174.68,174.71,174.66,174.7,1535.0,150.7032,150.7291,150.686,150.7205,1535.0
2019-10-24 14:25:00,174.71,174.98,174.7,174.98,4485.0,150.7291,150.9621,150.7205,150.9621,4485.0
2019-10-24 14:30:00,174.99,175.21,174.98,175.14,5669.0,150.9707,151.1605,150.9621,151.1001,5669.0
2019-10-24 14:35:00,175.18,175.28,175.18,175.19,3500.0,151.1346,151.2209,151.1346,151.1432,3500.0
2019-10-24 14:40:00,175.18,175.19,175.04,175.14,4596.0,151.1346,151.1432,151.0138,151.1001,4596.0
2019-10-24 14:45:00,175.1,175.14,175.06,175.06,3758.0,151.0656,151.1001,151.0311,151.0311,3758.0
2019-10-24 14:50:00,175.07,175.17,174.97,175.08,8756.0,151.0397,151.126,150.9534,151.0483,8756.0
2019-10-24 14:55:00,175.09,175.15,175.06,175.13,2900.0,151.057,151.1087,151.0311,151.0915,2900.0
2019-10-24 15:00:00,175.16,175.17,175.12,175.14,1818.0,151.1173,151.126,151.0828,151.1001,1818.0
2019-10-24 15:05:00,175.13,175.19,175.11,175.13,2014.0,151.0915,151.1432,151.0742,151.0915,2014.0
2019-10-24 15:10:00,175.09,175.18,175.07,175.16,2010.0,151.057,151.1346,151.0397,151.1173,2010.0
2019-10-24 15:15:00,175.16,175.2,175.09,175.2,3062.0,151.1173,151.1519,151.057,151.1519,3062.0
2019-10-24 15:20:00,175.16,175.27,175.12,175.27,8416.0,151.1173,151.2122,151.0828,151.2122,8416.0
2019-10-24 15:25:00,175.27,175.38,175.27,175.33,7332.0,151.2122,151.3071,151.2122,151.264,7332.0
2019-10-24 15:30:00,175.36,175.36,175.2,175.22,7366.0,151.2899,151.2899,151.1519,151.1691,7366.0
2019-10-24 15:35:00,175.22,175.37,175.17,175.31,10811.0,151.1691,151.2985,151.126,151.2468,10811.0
2019-10-24 15:40:00,175.31,175.37,175.23,175.25,7003.0,151.2468,151.2985,151.1777,151.195,7003.0
2019-10-24 15:45:00,175.24,175.37,175.15,175.37,5670.0,151.1864,151.2985,151.1087,151.2985,5670.0
2019-10-24 15:50:00,175.4,175.48,175.28,175.44,16104.0,151.3244,151.3934,151.2209,151.3589,16104.0
2019-10-24 15:55:00,175.45,175.62,175.4,175.45,35905.0,151.3675,151.5142,151.3244,151.3675,35905.0
2019-10-25 09:30:00,175.72,176.3,175.62,175.9,16253.0,151.6005,152.1009,151.5142,151.7558,16253.0
2019-10-25 09:35:00,176.0,176.49,175.87,176.3,3520.0,151.842,152.2648,151.7299,152.1009,3520.0
2019-10-25 09:40:00,176.38,176.7,175.99,176.01,20878.0,152.1699,152.446,151.8334,151.8507,20878.0
2019-10-25 09:45:00,176.03,176.13,175.58,175.9,21357.0,151.8679,151.9542,151.4797,151.7558,21357.0
2019-10-25 09:50:00,175.9,176.37,175.83,176.36,12400.0,151.7558,152.1613,151.6954,152.1526,12400.0
2019-10-25 09:55:00,176.36,176.75,176.28,176.55,12248.0,152.1526,152.4891,152.0836,152.3166,12248.0
2019-10-25 10:00:00,176.52,176.56,176.35,176.55,11730.0,152.2907,152.3252,152.144,152.3166,11730.0
2019-10-25 10:05:00,176.53,176.68,176.43,176.56,8705.0,152.2993,152.4287,152.213,152.3252,8705.0
2019-10-25 10:10:00,176.57,176.75,176.45,176.59,6710.0,152.3338,152.4891,152.2303,152.3511,6710.0
2019-10-25 10:15:00,176.71,177.09,176.62,177.01,13800.0,152.4546,152.7824,152.3769,152.7134,13800.0
2019-10-25 10:20:00,177.01,177.01,176.89,176.97,3024.0,152.7134,152.7134,152.6099,152.6789,3024.0
2019-10-25 10:25:00,176.99,176.99,176.45,176.59,4224.0,152.6962,152.6962,152.2303,152.3511,4224.0
2019-10-25 10:30:00,176.65,176.71,176.46,176.53,7402.0,152.4028,152.4546,152.2389,152.2993,7402.0
2019-10-25 10:35:00,176.53,176.68,176.52,176.58,4660.0,152.2993,152.4287,152.2907,152.3424,4660.0
2019-10-25 10:40:00,176.56,176.57,176.23,176.28,15792.0,152.3252,152.3338,152.0405,152.0836,15792.0
2019-10-25 10:45:00,176.28,176.66,176.28,176.66,12299.0,152.0836,152.4115,152.0836,152.4115,12299.0
2019-10-25 10:50:00,176.72,176.87,176.62,176.81,6386.0,152.4632,152.5926,152.3769,152.5409,6386.0
2019-10-25 10:55:00,176.83,176.83,176.66,176.72,6870.0,152.5581,152.5581,152.4115,152.4632,6870.0
2019-10-25 11:00:00,176.7,176.89,176.7,176.85,4696.0,152.446,152.6099,152.446,152.5754,4696.0
2019-10-25 11:05:00,176.88,177.16,176.88,177.02,8201.0,152.6013,152.8428,152.6013,152.722,8201.0
2019-10-25 11:10:00,177.08,177.32,177.04,177.19,11596.0,152.7738,152.9809,152.7393,152.8687,11596.0
2019-10-25 11:15:00,177.32,177.59,177.27,177.59,6622.0,152.9809,153.2138,152.9377,153.2138,6622.0
2019-10-25 11:20:00,177.62,178.56,177.62,178.56,20236.0,153.2397,154.0507,153.2397,154.0507,20236.0
2019-10-25 11:25:00,178.5,178.84,178.33,178.72,17650.0,153.9989,154.2922,153.8522,154.1887,17650.0
2019-10-25 11:30:00,178.75,178.98,178.51,178.52,22118.0,154.2146,154.413,154.0075,154.0161,22118.0
2019-10-25 11:35:00,178.62,178.66,178.5,178.64,10129.0,154.1024,154.1369,153.9989,154.1197,10129.0
2019-10-25 11:40:00,178.66,178.84,178.58,178.68,11671.0,154.1369,154.2922,154.0679,154.1542,11671.0
2019-10-25 11:45:00,178.71,178.84,178.53,178.56,8689.0,154.1801,154.2922,154.0248,154.0507,8689.0
2019-10-25 11:50:00,178.56,178.63,178.24,178.38,5776.0,154.0507,154.111,153.7746,153.8954,5776.0
2019-10-25 11:55:00,178.29,178.46,178.28,178.4,6148.0,153.8177,153.9644,153.8091,153.9126,6148.0
2019-10-25 12:00:00,178.42,178.6,178.37,178.47,10700.0,153.9299,154.0852,153.8867,153.973,10700.0
2019-10-25 12:05:00,178.46,178.49,178.25,178.42,3500.0,153.9644,153.9903,153.7832,153.9299,3500.0
2019-10-25 12:10:00,178.42,178.5,178.28,178.31,6698.0,153.9299,153.9989,153.8091,153.835,6698.0
2019-10-25 12:15:00,178.29,178.31,178.06,178.31,12202.0,153.8177,153.835,153.6193,153.835,12202.0
2019-10-25 12:20:00,178.3,178.93,178.22,178.42,19208.0,153.8263,154.3699,153.7573,153.9299,19208.0
2019-10-25 12:25:00,178.45,178.65,178.41,178.62,7639.0,153.9558,154.1283,153.9212,154.1024,7639.0
2019-10-25 12:30:00,178.67,178.75,178.51,178.61,5671.0,154.1456,154.2146,154.0075,154.0938,5671.0
2019-10-25 12:35:00,178.61,178.7,178.6,178.65,5626.0,154.0938,154.1714,154.0852,154.1283,5626.0
2019-10-25 12:40:00,178.64,178.68,178.56,178.63,4158.0,154.1197,154.1542,154.0507,154.111,4158.0
2019-10-25 12:45:00,178.66,178.69,178.59,178.59,5768.0,154.1369,154.1628,154.0765,154.0765,5768.0
2019-10-25 12:50:00,178.59,178.68,178.56,178.59,4531.0,154.0765,154.1542,154.0507,154.0765,4531.0
2019-10-25 12:55:00,178.59,178.65,178.51,178.63,7322.0,154.0765,154.1283,154.0075,154.111,7322.0
2019-10-25 13:00:00,178.64,178.7,178.58,178.68,5182.0,154.1197,154.1714,154.0679,154.1542,5182.0
2019-10-25 13:05:00,178.7,178.82,178.67,178.77,6957.0,154.1714,154.275,154.1456,154.2318,6957.0
2019-10-25 13:10:00,178.75,178.78,178.7,178.75,6356.0,154.2146,154.2405,154.1714,154.2146,6356.0
2019-10-25 13:15:00,178.77,178.88,178.76,178.8,7067.0,154.2318,154.3267,154.2232,154.2577,7067.0
2019-10-25 13:20:00,178.82,178.87,178.75,178.87,6643.0,154.275,154.3181,154.2146,154.3181,6643.0
2019-10-25 13:25:00,178.84,178.95,178.81,178.93,4836.0,154.2922,154.3871,154.2663,154.3699,4836.0
2019-10-25 13:30:00,178.94,178.99,178.88,178.97,9405.0,154.3785,154.4216,154.3267,154.4044,9405.0
2019-10-25 13:35:00,178.93,179.0,178.85,178.85,7564.0,154.3699,154.4303,154.3009,154.3009,7564.0
2019-10-25 13:40:00,178.88,178.89,178.75,178.8,3300.0,154.3267,154.3354,154.2146,154.2577,3300.0
2019-10-25 13:45:00,178.78,178.79,178.62,178.64,13016.0,154.2405,154.2491,154.1024,154.1197,13016.0
2019-10-25 13:50:00,178.61,178.61,178.39,178.4,6300.0,154.0938,154.0938,153.904,153.9126,6300.0
2019-10-25 13:55:00,178.41,178.51,178.4,178.49,3842.0,153.9212,154.0075,153.9126,153.9903,3842.0
2019-10-25 14:00:00,178.44,178.56,178.33,178.35,6585.0,153.9471,154.0507,153.8522,153.8695,6585.0
2019-10-25 14:05:00,178.34,178.35,178.17,178.24,11672.0,153.8609,153.8695,153.7142,153.7746,11672.0
2019-10-25 14:10:00,178.3,178.48,178.3,178.48,3640.0,153.8263,153.9816,153.8263,153.9816,3640.0
2019-10-25 14:15:00,178.48,178.61,178.42,178.61,18024.0,153.9816,154.0938,153.9299,154.0938,18024.0
2019-10-25 14:20:00,178.63,178.82,178.61,178.82,10828.0,154.111,154.275,154.0938,154.275,10828.0
2019-10-25 14:25:00,178.81,178.89,178.79,178.83,4518.0,154.2663,154.3354,154.2491,154.2836,4518.0
2019-10-25 14:30:00,178.83,178.84,178.48,178.49,3862.0,154.2836,154.2922,153.9816,153.9903,3862.0
2019-10-25 14:35:00,178.5,178.67,178.49,178.64,8484.0,153.9989,154.1456,153.9903,154.1197,8484.0
2019-10-25 14:40:00,178.62,178.75,178.49,178.66,8424.0,154.1024,154.2146,153.9903,154.1369,8424.0
2019-10-25 14:45:00,178.73,178.85,178.67,178.8,6936.0,154.1973,154.3009,154.1456,154.2577,6936.0
2019-10-25 14:50:00,178.78,178.87,178.74,178.84,4528.0,154.2405,154.3181,154.2059,154.2922,4528.0
2019-10-25 14:55:00,178.87,178.99,178.85,178.91,5545.0,154.3181,154.4216,154.3009,154.3526,5545.0
2019-10-25 15:00:00,178.9,178.94,178.81,178.9,5292.0,154.344,154.3785,154.2663,154.344,5292.0
2019-10-25 15:05:00,178.93,178.93,178.79,178.88,3936.0,154.3699,154.3699,154.2491,154.3267,3936.0
2019-10-25 15:10:00,178.88,179.06,178.88,178.98,8498.0,154.3267,154.482,154.3267,154.413,8498.0
2019-10-25 15:15:00,178.97,179.01,178.9,178.99,7865.0,154.4044,154.4389,154.344,154.4216,7865.0
2019-10-25 15:20:00,179.0,179.11,178.96,178.96,7958.0,154.4303,154.5252,154.3958,154.3958,7958.0
2019-10-25 15:25:00,178.98,179.05,178.98,178.99,6358.0,154.413,154.4734,154.413,154.4216,6358.0
2019-10-25 15:30:00,179.0,179.12,178.95,179.11,9665.0,154.4303,154.5338,154.3871,154.5252,9665.0
2019-10-25 15:35:00,179.1,179.1,178.95,179.0,9530.0,154.5165,154.5165,154.3871,154.4303,9530.0
2019-10-25 15:40:00,178.98,179.04,178.95,178.96,6405.0,154.413,154.4648,154.3871,154.3958,6405.0
2019-10-25 15:45:00,178.97,179.07,178.91,178.92,13594.0,154.4044,154.4907,154.3526,154.3612,13594.0
2019-10-25 15:50:00,178.92,179.0,178.78,178.88,22177.0,154.3612,154.4303,154.2405,154.3267,22177.0
2019-10-25 15:55:00,178.91,179.18,178.55,178.55,113301.0,154.3526,154.5856,154.042,154.042,113301.0
2019-10-28 09:30:00,180.01,180.08,179.44,180.0,46538.0,155.3016,155.362,154.8099,155.293,46538.0
2019-10-28 09:35:00,180.02,180.55,179.68,179.73,7547.0,155.3103,155.7675,155.0169,155.0601,7547.0
2019-10-28 09:40:00,179.83,179.96,179.31,179.48,23283.0,155.1463,155.2585,154.6977,154.8444,23283.0
2019-10-28 09:45:00,179.53,180.05,179.53,179.84,7440.0,154.8875,155.3361,154.8875,155.155,7440.0
2019-10-28 09:50:00,179.82,179.94,179.65,179.83,7981.0,155.1377,155.2412,154.991,155.1463,7981.0
2019-10-28 09:55:00,179.91,179.92,179.39,179.66,8213.0,155.2154,155.224,154.7667,154.9997,8213.0
2019-10-28 10:00:00,179.62,179.72,179.3,179.35,8647.0,154.9652,155.0514,154.6891,154.7322,8647.0
2019-10-28 10:05:00,179.24,179.44,179.02,179.37,8586.0,154.6373,154.8099,154.4475,154.7495,8586.0
2019-10-28 10:10:00,179.44,179.53,179.13,179.13,3900.0,154.8099,154.8875,154.5424,154.5424,3900.0
2019-10-28 10:15:00,179.14,179.15,178.84,178.85,5306.0,154.551,154.5597,154.2922,154.3009,5306.0
2019-10-28 10:20:00,178.91,178.92,178.73,178.89,7975.0,154.3526,154.3612,154.1973,154.3354,7975.0
2019-10-28 10:25:00,178.88,178.96,178.7,178.8,11758.0,154.3267,154.3958,154.1714,154.2577,11758.0
2019-10-28 10:30:00,178.78,179.15,178.77,179.15,12316.0,154.2405,154.5597,154.2318,154.5597,12316.0
2019-10-28 10:35:00,179.14,179.25,178.77,178.77,4890.0,154.551,154.6459,154.2318,154.2318,4890.0
2019-10-28 10:40:00,178.69,178.73,178.28,178.31,6305.0,154.1628,154.1973,153.8091,153.835,6305.0
2019-10-28 10:45:00,178.3,178.63,178.23,178.23,8051.0,153.8263,154.111,153.766,153.766,8051.0
2019-10-28 10:50:00,178.24,178.31,178.07,178.19,13255.0,153.7746,153.835,153.6279,153.7314,13255.0
2019-10-28 10:55:00,178.14,178.54,178.11,178.4,7721.0,153.6883,154.0334,153.6624,153.9126,7721.0
2019-10-28 11:00:00,178.38,178.59,178.2,178.52,7093.0,153.8954,154.0765,153.7401,154.0161,7093.0
2019-10-28 11:05:00,178.6,178.69,178.45,178.67,5233.0,154.0852,154.1628,153.9558,154.1456,5233.0
2019-10-28 11:10:00,178.79,178.85,178.72,178.78,4641.0,154.2491,154.3009,154.1887,154.2405,4641.0
2019-10-28 11:15:00,178.74,178.79,178.54,178.79,2982.0,154.2059,154.2491,154.0334,154.2491,2982.0
2019-10-28 11:20:00,178.78,179.19,178.78,179.19,4259.0,154.2405,154.5942,154.2405,154.5942,4259.0
2019-10-28 11:25:00,179.21,179.42,179.14,179.15,8049.0,154.6114,154.7926,154.551,154.5597,8049.0
2019-10-28 11:30:00,179.13,179.25,178.86,179.23,12885.0,154.5424,154.6459,154.3095,154.6287,12885.0
2019-10-28 11:35:00,179.26,179.44,179.22,179.29,6505.0,154.6546,154.8099,154.6201,154.6805,6505.0
2019-10-28 11:40:00,179.34,179.46,179.29,179.43,5928.0,154.7236,154.8271,154.6805,154.8012,5928.0
2019-10-28 11:45:00,179.43,179.64,179.34,179.61,5429.0,154.8012,154.9824,154.7236,154.9565,5429.0
2019-10-28 11:50:00,179.65,179.7,179.43,179.51,8915.0,154.991,155.0342,154.8012,154.8703,8915.0
2019-10-28 11:55:00,179.49,179.7,179.47,179.66,7827.0,154.853,155.0342,154.8357,154.9997,7827.0
2019-10-28 12:00:00,179.67,179.7,179.44,179.5,5605.0,155.0083,155.0342,154.8099,154.8616,5605.0
2019-10-28 12:05:00,179.5,179.5,179.33,179.41,6093.0,154.8616,154.8616,154.715,154.784,6093.0
2019-10-28 12:10:00,179.46,179.71,179.46,179.67,3455.0,154.8271,155.0428,154.8271,155.0083,3455.0
2019-10-28 12:15:00,179.74,179.75,179.45,179.5,6405.0,155.0687,155.0773,154.8185,154.8616,6405.0
2019-10-28 12:20:00,179.53,180.01,179.5,180.0,6708.0,154.8875,155.3016,154.8616,155.293,6708.0
2019-10-28 12:25:00,179.98,180.01,179.64,179.67,8477.0,155.2757,155.3016,154.9824,155.0083,8477.0
2019-10-28 12:30:00,179.55,179.59,179.37,179.37,5043.0,154.9048,154.9393,154.7495,154.7495,5043.0
2019-10-28 12:35:00,179.4,179.63,179.4,179.58,2041.0,154.7754,154.9738,154.7754,154.9306,2041.0
2019-10-28 12:40:00,179.54,179.61,179.5,179.6,7804.0,154.8961,154.9565,154.8616,154.9479,7804.0
2019-10-28 12:45:00,179.54,179.69,179.47,179.69,7639.0,154.8961,155.0256,154.8357,155.0256,7639.0
2019-10-28 12:50:00,179.74,179.77,179.65,179.77,2070.0,155.0687,155.0946,154.991,155.0946,2070.0
2019-10-28 12:55:00,179.76,179.91,179.68,179.71,5996.0,155.0859,155.2154,155.0169,155.0428,5996.0
2019-10-28 13:00:00,179.7,179.83,179.68,179.78,3400.0,155.0342,155.1463,155.0169,155.1032,3400.0
2019-10-28 13:05:00,179.78,179.79,179.64,179.75,4748.0,155.1032,155.1118,154.9824,155.0773,4748.0
2019-10-28 13:10:00,179.73,179.87,179.65,179.65,8272.0,155.0601,155.1808,154.991,154.991,8272.0
2019-10-28 13:15:00,179.63,179.65,179.51,179.65,5566.0,154.9738,154.991,154.8703,154.991,5566.0
2019-10-28 13:20:00,179.65,179.88,179.65,179.85,8301.0,154.991,155.1895,154.991,155.1636,8301.0
2019-10-28 13:25:00,179.8,179.83,179.66,179.73,4881.0,155.1205,155.1463,154.9997,155.0601,4881.0
2019-10-28 13:30:00,179.72,179.72,179.57,179.58,4112.0,155.0514,155.0514,154.922,154.9306,4112.0
2019-10-28 13:35:00,179.54,179.54,179.3,179.3,3162.0,154.8961,154.8961,154.6891,154.6891,3162.0
2019-10-28 13:40:00,179.28,179.37,179.27,179.37,4629.0,154.6718,154.7495,154.6632,154.7495,4629.0
2019-10-28 13:45:00,179.4,179.78,179.36,179.6,12686.0,154.7754,155.1032,154.7408,154.9479,12686.0
2019-10-28 13:50:00,179.61,179.78,179.57,179.72,6491.0,154.9565,155.1032,154.922,155.0514,6491.0
2019-10-28 13:55:00,179.79,179.84,179.68,179.76,7341.0,155.1118,155.155,155.0169,155.0859,7341.0
2019-10-28 14:00:00,179.8,180.07,179.74,179.79,11974.0,155.1205,155.3534,155.0687,155.1118,11974.0
2019-10-28 14:05:00,179.83,179.84,179.69,179.74,5366.0,155.1463,155.155,155.0256,155.0687,5366.0
2019-10-28 14:10:00,179.78,180.0,179.78,180.0,3700.0,155.1032,155.293,155.1032,155.293,3700.0
2019-10-28 14:15:00,180.02,180.21,180.01,180.14,6733.0,155.3103,155.4742,155.3016,155.4138,6733.0
2019-10-28 14:20:00,180.17,180.18,180.08,180.14,5420.0,155.4397,155.4483,155.362,155.4138,5420.0
2019-10-28 14:25:00,180.12,180.18,179.99,180.17,5745.0,155.3965,155.4483,155.2844,155.4397,5745.0
2019-10-28 14:30:00,180.14,180.15,179.79,179.83,4709.0,155.4138,155.4224,155.1118,155.1463,4709.0
2019-10-28 14:35:00,179.76,179.97,179.74,179.94,7076.0,155.0859,155.2671,155.0687,155.2412,7076.0
2019-10-28 14:40:00,179.96,179.96,179.89,179.95,2443.0,155.2585,155.2585,155.1981,155.2499,2443.0
2019-10-28 14:45:00,179.93,180.0,179.89,180.0,6160.0,155.2326,155.293,155.1981,155.293,6160.0
2019-10-28 14:50:00,180.03,180.12,180.03,180.12,6733.0,155.3189,155.3965,155.3189,155.3965,6733.0
2019-10-28 14:55:00,180.13,180.18,180.05,180.13,7613.0,155.4052,155.4483,155.3361,155.4052,7613.0
2019-10-28 15:00:00,180.13,180.29,180.12,180.29,17531.0,155.4052,155.5432,155.3965,155.5432,17531.0
2019-10-28 15:05:00,180.3,180.4,180.3,180.33,9552.0,155.5518,155.6381,155.5518,155.5777,9552.0
2019-10-28 15:10:00,180.32,180.49,180.32,180.49,7374.0,155.5691,155.7157,155.5691,155.7157,7374.0
2019-10-28 15:15:00,180.47,180.55,180.41,180.44,12902.0,155.6985,155.7675,155.6467,155.6726,12902.0
2019-10-28 15:20:00,180.43,180.56,180.36,180.48,16323.0,155.664,155.7761,155.6036,155.7071,16323.0
2019-10-28 15:25:00,180.46,180.52,180.45,180.51,5990.0,155.6899,155.7416,155.6812,155.733,5990.0
2019-10-28 15:30:00,180.47,180.47,180.39,180.4,11272.0,155.6985,155.6985,155.6295,155.6381,11272.0
2019-10-28 15:35:00,180.41,180.43,180.14,180.14,14812.0,155.6467,155.664,155.4138,155.4138,14812.0
2019-10-28 15:40:00,180.13,180.23,180.05,180.06,13559.0,155.4052,155.4914,155.3361,155.3448,13559.0
2019-10-28 15:45:00,180.03,180.04,179.85,179.94,34676.0,155.3189,155.3275,155.1636,155.2412,34676.0
2019-10-28 15:50:00,179.92,179.94,179.8,179.85,48114.0,155.224,155.2412,155.1205,155.1636,48114.0
2019-10-28 15:55:00,179.87,180.32,179.85,180.17,62979.0,155.1808,155.5691,155.1636,155.4397,62979.0
2019-10-29 09:30:00,174.64,176.99,173.65,175.42,98919.0,150.6687,152.6962,149.8146,151.3417,98919.0
2019-10-29 09:35:00,175.52,176.12,175.11,175.96,72749.0,151.4279,151.9456,151.0742,151.8075,72749.0
2019-10-29 09:40:00,175.81,177.69,174.34,177.13,73964.0,151.6781,153.3001,150.4099,152.8169,73964.0
2019-10-29 09:45:00,177.34,177.76,176.39,177.45,35210.0,152.9981,153.3605,152.1785,153.093,35210.0
2019-10-29 09:50:00,177.76,179.49,177.73,178.76,22691.0,153.3605,154.853,153.3346,154.2232,22691.0
2019-10-29 09:55:00,178.4,178.48,175.5,176.85,60986.0,153.9126,153.9816,151.4107,152.5754,60986.0
2019-10-29 10:00:00,176.84,178.78,176.68,178.29,31101.0,152.5667,154.2405,152.4287,153.8177,31101.0
2019-10-29 10:05:00,178.43,179.0,177.83,177.93,22355.0,153.9385,154.4303,153.4209,153.5071,22355.0
2019-10-29 10:10:00,178.14,178.23,175.71,176.47,54744.0,153.6883,153.766,151.5919,152.2475,54744.0
2019-10-29 10:15:00,176.64,177.68,176.18,177.68,24016.0,152.3942,153.2914,151.9973,153.2914,24016.0
2019-10-29 10:20:00,177.46,178.99,177.2,178.45,15413.0,153.1016,154.4216,152.8773,153.9558,15413.0
2019-10-29 10:25:00,178.19,179.0,177.2,178.59,14670.0,153.7314,154.4303,152.8773,154.0765,14670.0
2019-10-29 10:30:00,178.48,179.0,177.93,178.87,14041.0,153.9816,154.4303,153.5071,154.3181,14041.0
2019-10-29 10:35:00,178.99,179.0,177.98,178.67,16489.0,154.4216,154.4303,153.5503,154.1456,16489.0
2019-10-29 10:40:00,178.66,179.63,178.41,179.3,32752.0,154.1369,154.9738,153.9212,154.6891,32752.0
2019-10-29 10:45:00,179.29,179.62,178.98,178.99,19803.0,154.6805,154.9652,154.413,154.4216,19803.0
2019-10-29 10:50:00,178.98,179.24,178.6,179.2,16644.0,154.413,154.6373,154.0852,154.6028,16644.0
2019-10-29 10:55:00,179.09,179.25,178.62,178.73,20472.0,154.5079,154.6459,154.1024,154.1973,20472.0
2019-10-29 11:00:00,178.81,178.86,177.47,178.44,32753.0,154.2663,154.3095,153.1103,153.9471,32753.0
2019-10-29 11:05:00,178.41,179.0,178.41,178.93,5000.0,153.9212,154.4303,153.9212,154.3699,5000.0
2019-10-29 11:10:00,178.87,178.9,178.41,178.5,7102.0,154.3181,154.344,153.9212,153.9989,7102.0
2019-10-29 11:15:00,178.6,178.99,178.21,178.33,11525.0,154.0852,154.4216,153.7487,153.8522,11525.0
2019-10-29 11:20:00,178.4,178.64,178.11,178.12,14540.0,153.9126,154.1197,153.6624,153.6711,14540.0
2019-10-29 11:25:00,178.11,178.19,177.91,177.96,11923.0,153.6624,153.7314,153.4899,153.533,11923.0
2019-10-29 11:30:00,177.96,178.44,177.96,178.33,19885.0,153.533,153.9471,153.533,153.8522,19885.0
2019-10-29 11:35:00,178.36,178.59,178.12,178.4,12220.0,153.8781,154.0765,153.6711,153.9126,12220.0
2019-10-29 11:40:00,178.39,178.52,178.3,178.32,7991.0,153.904,154.0161,153.8263,153.8436,7991.0
2019-10-29 11:45:00,178.32,178.55,178.02,178.17,8703.0,153.8436,154.042,153.5848,153.7142,8703.0
2019-10-29 11:50:00,178.19,178.24,177.76,177.82,12936.0,153.7314,153.7746,153.3605,153.4122,12936.0
2019-10-29 11:55:00,177.81,177.81,176.17,176.55,22099.0,153.4036,153.4036,151.9887,152.3166,22099.0
2019-10-29 12:00:00,176.55,176.7,175.97,176.55,28081.0,152.3166,152.446,151.8162,152.3166,28081.0
2019-10-29 12:05:00,176.56,176.94,176.25,176.94,30595.0,152.3252,152.653,152.0577,152.653,30595.0
2019-10-29 12:10:00,176.92,177.6,176.87,177.15,20631.0,152.6358,153.2224,152.5926,152.8342,20631.0
2019-10-29 12:15:00,177.15,177.95,177.13,177.7,21554.0,152.8342,153.5244,152.8169,153.3087,21554.0
2019-10-29 12:20:00,177.79,177.9,177.45,177.58,37344.0,153.3863,153.4812,153.093,153.2052,37344.0
2019-10-29 12:25:00,177.57,177.68,177.48,177.59,8566.0,153.1965,153.2914,153.1189,153.2138,8566.0
2019-10-29 12:30:00,177.62,177.93,177.43,177.75,16756.0,153.2397,153.5071,153.0758,153.3518,16756.0
2019-10-29 12:35:00,177.79,177.95,177.52,177.52,7403.0,153.3863,153.5244,153.1534,153.1534,7403.0
2019-10-29 12:40:00,177.64,177.64,177.3,177.31,25797.0,153.2569,153.2569,152.9636,152.9722,25797.0
2019-10-29 12:45:00,177.25,177.62,177.15,177.4,19199.0,152.9205,153.2397,152.8342,153.0499,19199.0
2019-10-29 12:50:00,177.29,177.32,176.71,176.71,14606.0,152.955,152.9809,152.4546,152.4546,14606.0
2019-10-29 12:55:00,176.64,176.94,176.53,176.6,14545.0,152.3942,152.653,152.2993,152.3597,14545.0
2019-10-29 13:00:00,176.61,176.69,176.13,176.22,24276.0,152.3683,152.4373,151.9542,152.0318,24276.0
2019-10-29 13:05:00,176.26,176.84,176.13,176.79,13355.0,152.0664,152.5667,151.9542,152.5236,13355.0
2019-10-29 13:10:00,176.73,176.82,176.51,176.68,12185.0,152.4718,152.5495,152.282,152.4287,12185.0
2019-10-29 13:15:00,176.67,176.92,176.16,176.21,20132.0,152.4201,152.6358,151.9801,152.0232,20132.0
2019-10-29 13:20:00,176.24,176.74,176.24,176.68,14461.0,152.0491,152.4805,152.0491,152.4287,14461.0
2019-10-29 13:25:00,176.57,176.64,176.39,176.42,15015.0,152.3338,152.3942,152.1785,152.2044,15015.0
2019-10-29 13:30:00,176.43,176.5,176.08,176.33,18292.0,152.213,152.2734,151.9111,152.1267,18292.0
2019-10-29 13:35:00,176.39,176.61,176.29,176.31,14336.0,152.1785,152.3683,152.0922,152.1095,14336.0
2019-10-29 13:40:00,176.26,176.4,176.09,176.11,17015.0,152.0664,152.1871,151.9197,151.9369,17015.0
2019-10-29 13:45:00,176.09,176.36,175.86,176.17,29868.0,151.9197,152.1526,151.7213,151.9887,29868.0
2019-10-29 13:50:00,176.19,176.45,176.09,176.45,14488.0,152.006,152.2303,151.9197,152.2303,14488.0
2019-10-29 13:55:00,176.41,176.41,175.52,176.01,40843.0,152.1958,152.1958,151.4279,151.8507,40843.0
2019-10-29 14:00:00,175.96,176.64,175.96,176.41,22463.0,151.8075,152.3942,151.8075,152.1958,22463.0
2019-10-29 14:05:00,176.46,176.54,176.08,176.51,19520.0,152.2389,152.3079,151.9111,152.282,19520.0
2019-10-29 14:10:00,176.54,177.35,176.54,177.35,16148.0,152.3079,153.0067,152.3079,153.0067,16148.0
2019-10-29 14:15:00,177.47,177.74,177.12,177.57,28389.0,153.1103,153.3432,152.8083,153.1965,28389.0
2019-10-29 14:20:00,177.56,177.6,177.28,177.43,14097.0,153.1879,153.2224,152.9464,153.0758,14097.0
2019-10-29 14:25:00,177.32,177.37,176.95,177.21,9266.0,152.9809,153.024,152.6616,152.886,9266.0
2019-10-29 14:30:00,177.14,177.24,176.99,176.99,12913.0,152.8256,152.9118,152.6962,152.6962,12913.0
2019-10-29 14:35:00,176.99,177.48,176.98,177.2,13832.0,152.6962,153.1189,152.6875,152.8773,13832.0
2019-10-29 14:40:00,177.15,177.25,177.03,177.06,11731.0,152.8342,152.9205,152.7307,152.7565,11731.0
2019-10-29 14:45:00,177.06,177.1,176.27,176.65,21584.0,152.7565,152.7911,152.075,152.4028,21584.0
2019-10-29 14:50:00,176.69,176.81,176.38,176.64,15134.0,152.4373,152.5409,152.1699,152.3942,15134.0
2019-10-29 14:55:00,176.7,176.75,175.78,176.28,34200.0,152.446,152.4891,151.6522,152.0836,34200.0
2019-10-29 15:00:00,176.18,176.5,176.18,176.5,13270.0,151.9973,152.2734,151.9973,152.2734,13270.0
2019-10-29 15:05:00,176.47,176.57,176.35,176.55,9520.0,152.2475,152.3338,152.144,152.3166,9520.0
2019-10-29 15:10:00,176.56,176.79,176.56,176.72,14219.0,152.3252,152.5236,152.3252,152.4632,14219.0
2019-10-29 15:15:00,176.73,176.99,176.66,176.96,15246.0,152.4718,152.6962,152.4115,152.6703,15246.0
2019-10-29 15:20:00,176.98,176.98,176.7,176.78,17371.0,152.6875,152.6875,152.446,152.515,17371.0
2019-10-29 15:25:00,176.78,177.0,176.78,176.96,23082.0,152.515,152.7048,152.515,152.6703,23082.0
2019-10-29 15:30:00,176.93,176.97,176.72,176.96,13521.0,152.6444,152.6789,152.4632,152.6703,13521.0
2019-10-29 15:35:00,176.94,176.95,176.81,176.88,15355.0,152.653,152.6616,152.5409,152.6013,15355.0
2019-10-29 15:40:00,176.92,176.96,176.84,176.89,16069.0,152.6358,152.6703,152.5667,152.6099,16069.0
2019-10-29 15:45:00,176.91,177.04,176.85,176.9,29357.0,152.6271,152.7393,152.5754,152.6185,29357.0
2019-10-29 15:50:00,176.91,177.19,176.84,176.92,37211.0,152.6271,152.8687,152.5667,152.6358,37211.0
2019-10-29 15:55:00,176.94,177.42,176.94,177.03,113813.0,152.653,153.0671,152.653,152.7307,113813.0
2019-10-30 09:30:00,177.24,177.77,175.51,176.78,30240.0,152.9118,153.3691,151.4193,152.515,30240.0
2019-10-30 09:35:00,176.78,176.87,176.04,176.38,16308.0,152.515,152.5926,151.8766,152.1699,16308.0
2019-10-30 09:40:00,176.54,177.13,176.42,176.75,25161.0,152.3079,152.8169,152.2044,152.4891,25161.0
2019-10-30 09:45:00,176.73,176.73,175.95,176.39,25639.0,152.4718,152.4718,151.7989,152.1785,25639.0
2019-10-30 09:50:00,176.38,176.71,176.26,176.71,19280.0,152.1699,152.4546,152.0664,152.4546,19280.0
2019-10-30 09:55:00,176.63,177.06,176.61,176.83,14305.0,152.3856,152.7565,152.3683,152.5581,14305.0
2019-10-30 10:00:00,176.84,177.04,175.46,175.78,43030.0,152.5667,152.7393,151.3762,151.6522,43030.0
2019-10-30 10:05:00,175.86,176.52,175.75,176.52,27295.0,151.7213,152.2907,151.6264,152.2907,27295.0
2019-10-30 10:10:00,176.39,176.47,175.8,176.09,17099.0,152.1785,152.2475,151.6695,151.9197,17099.0
2019-10-30 10:15:00,176.13,176.5,175.87,176.39,9632.0,151.9542,152.2734,151.7299,152.1785,9632.0
2019-10-30 10:20:00,176.35,176.35,175.62,175.64,9663.0,152.144,152.144,151.5142,151.5315,9663.0
2019-10-30 10:25:00,175.63,175.63,175.33,175.5,9289.0,151.5228,151.5228,151.264,151.4107,9289.0
2019-10-30 10:30:00,175.53,175.54,175.32,175.32,6862.0,151.4366,151.4452,151.2554,151.2554,6862.0
2019-10-30 10:35:00,175.34,175.53,175.29,175.41,6780.0,151.2726,151.4366,151.2295,151.333,6780.0
2019-10-30 10:40:00,175.5,175.72,175.35,175.36,18165.0,151.4107,151.6005,151.2813,151.2899,18165.0
2019-10-30 10:45:00,175.3,175.55,174.82,174.82,17201.0,151.2381,151.4538,150.824,150.824,17201.0
2019-10-30 10:50:00,174.72,174.87,174.5,174.62,24143.0,150.7377,150.8671,150.5479,150.6515,24143.0
2019-10-30 10:55:00,174.58,174.69,174.54,174.66,7963.0,150.617,150.7119,150.5824,150.686,7963.0
2019-10-30 11:00:00,174.63,174.66,174.23,174.48,15691.0,150.6601,150.686,150.315,150.5307,15691.0
2019-10-30 11:05:00,174.51,174.57,174.26,174.44,10333.0,150.5566,150.6083,150.3409,150.4962,10333.0
2019-10-30 11:10:00,174.44,174.53,174.3,174.34,6515.0,150.4962,150.5738,150.3754,150.4099,6515.0
2019-10-30 11:15:00,174.3,174.58,174.22,174.32,11852.0,150.3754,150.617,150.3064,150.3926,11852.0
2019-10-30 11:20:00,174.32,174.37,174.04,174.3,8868.0,150.3926,150.4358,150.1511,150.3754,8868.0
2019-10-30 11:25:00,174.29,174.45,173.9,174.09,41389.0,150.3668,150.5048,150.0303,150.1942,41389.0
2019-10-30 11:30:00,174.03,174.19,173.86,174.05,10851.0,150.1424,150.2805,149.9958,150.1597,10851.0
2019-10-30 11:35:00,174.04,174.29,174.04,174.14,10791.0,150.1511,150.3668,150.1511,150.2374,10791.0
2019-10-30 11:40:00,174.14,174.14,173.93,174.04,11314.0,150.2374,150.2374,150.0562,150.1511,11314.0
2019-10-30 11:45:00,174.05,174.2,173.84,173.86,19400.0,150.1597,150.2891,149.9785,149.9958,19400.0
2019-10-30 11:50:00,173.83,173.94,173.6,173.69,17610.0,149.9699,150.0648,149.7715,149.8491,17610.0
2019-10-30 11:55:00,173.72,173.72,173.5,173.55,9024.0,149.875,149.875,149.6852,149.7283,9024.0
2019-10-30 12:00:00,173.52,173.8,173.52,173.73,11965.0,149.7025,149.944,149.7025,149.8836,11965.0
2019-10-30 12:05:00,173.73,173.85,173.68,173.73,11174.0,149.8836,149.9872,149.8405,149.8836,11174.0
2019-10-30 12:10:00,173.72,173.82,173.7,173.72,11924.0,149.875,149.9613,149.8577,149.875,11924.0
2019-10-30 12:15:00,173.72,173.88,173.69,173.75,30635.0,149.875,150.013,149.8491,149.9009,30635.0
2019-10-30 12:20:00,173.78,173.82,173.76,173.81,9663.0,149.9268,149.9613,149.9095,149.9526,9663.0
2019-10-30 12:25:00,173.77,173.98,173.73,173.91,21951.0,149.9181,150.0993,149.8836,150.0389,21951.0
2019-10-30 12:30:00,173.91,173.95,173.7,173.7,13242.0,150.0389,150.0734,149.8577,149.8577,13242.0
2019-10-30 12:35:00,173.73,173.76,173.62,173.65,7747.0,149.8836,149.9095,149.7887,149.8146,7747.0
2019-10-30 12:40:00,173.63,173.76,173.62,173.66,7606.0,149.7974,149.9095,149.7887,149.8232,7606.0
2019-10-30 12:45:00,173.69,173.69,173.53,173.55,11329.0,149.8491,149.8491,149.7111,149.7283,11329.0
2019-10-30 12:50:00,173.57,173.58,173.28,173.37,17169.0,149.7456,149.7542,149.4954,149.573,17169.0
2019-10-30 12:55:00,173.37,173.37,173.07,173.26,20068.0,149.573,149.573,149.3142,149.4781,20068.0
2019-10-30 13:00:00,173.24,173.52,173.18,173.39,11566.0,149.4609,149.7025,149.4091,149.5903,11566.0
2019-10-30 13:05:00,173.45,173.5,173.19,173.23,13026.0,149.6421,149.6852,149.4177,149.4523,13026.0
2019-10-30 13:10:00,173.21,173.21,172.88,173.07,14335.0,149.435,149.435,149.1503,149.3142,14335.0
2019-10-30 13:15:00,173.1,173.18,173.0,173.02,7228.0,149.3401,149.4091,149.2538,149.2711,7228.0
2019-10-30 13:20:00,173.01,173.16,172.99,173.14,8148.0,149.2625,149.3919,149.2452,149.3746,8148.0
2019-10-30 13:25:00,173.15,173.17,172.99,173.09,7434.0,149.3832,149.4005,149.2452,149.3315,7434.0
2019-10-30 13:30:00,173.07,173.2,172.98,173.2,7993.0,149.3142,149.4264,149.2366,149.4264,7993.0
2019-10-30 13:35:00,173.18,173.18,172.96,172.99,14122.0,149.4091,149.4091,149.2193,149.2452,14122.0
2019-10-30 13:40:00,172.99,173.14,172.88,173.14,18401.0,149.2452,149.3746,149.1503,149.3746,18401.0
2019-10-30 13:45:00,173.12,173.39,173.12,173.18,5497.0,149.3574,149.5903,149.3574,149.4091,5497.0
2019-10-30 13:50:00,173.17,173.3,173.12,173.28,8237.0,149.4005,149.5126,149.3574,149.4954,8237.0
2019-10-30 13:55:00,173.3,173.91,173.19,173.71,11706.0,149.5126,150.0389,149.4177,149.8664,11706.0
2019-10-30 14:00:00,173.33,173.55,173.01,173.47,5443.0,149.5385,149.7283,149.2625,149.6593,5443.0
2019-10-30 14:05:00,173.41,173.49,173.22,173.33,4437.0,149.6076,149.6766,149.4436,149.5385,4437.0
2019-10-30 14:10:00,173.33,173.68,173.32,173.4,8423.0,149.5385,149.8405,149.5299,149.5989,8423.0
2019-10-30 14:15:00,173.41,173.84,173.41,173.52,8216.0,149.6076,149.9785,149.6076,149.7025,8216.0
2019-10-30 14:20:00,173.53,173.69,173.3,173.4,6957.0,149.7111,149.8491,149.5126,149.5989,6957.0
2019-10-30 14:25:00,173.38,173.44,173.35,173.41,9352.0,149.5817,149.6334,149.5558,149.6076,9352.0
2019-10-30 14:30:00,173.42,173.49,173.0,173.22,18275.0,149.6162,149.6766,149.2538,149.4436,18275.0
2019-10-30 14:35:00,173.32,173.37,173.12,173.13,7369.0,149.5299,149.573,149.3574,149.366,7369.0
2019-10-30 14:40:00,173.19,173.2,172.76,173.09,8428.0,149.4177,149.4264,149.0468,149.3315,8428.0
2019-10-30 14:45:00,173.1,173.24,173.02,173.07,5509.0,149.3401,149.4609,149.2711,149.3142,5509.0
2019-10-30 14:50:00,173.13,173.37,172.98,173.34,18357.0,149.366,149.573,149.2366,149.5472,18357.0
2019-10-30 14:55:00,173.41,173.72,173.41,173.67,9459.0,149.6076,149.875,149.6076,149.8319,9459.0
2019-10-30 15:00:00,173.64,173.75,173.64,173.72,12051.0,149.806,149.9009,149.806,149.875,12051.0
2019-10-30 15:05:00,173.75,173.79,173.63,173.72,13518.0,149.9009,149.9354,149.7974,149.875,13518.0
2019-10-30 15:10:00,173.7,173.95,173.67,173.9,63536.0,149.8577,150.0734,149.8319,150.0303,63536.0
2019-10-30 15:15:00,173.9,174.0,173.85,173.87,11054.0,150.0303,150.1166,149.9872,150.0044,11054.0
2019-10-30 15:20:00,173.87,174.32,173.86,174.17,16937.0,150.0044,150.3926,149.9958,150.2632,16937.0
2019-10-30 15:25:00,174.16,174.18,173.98,174.15,13853.0,150.2546,150.2719,150.0993,150.246,13853.0
2019-10-30 15:30:00,174.16,174.21,174.09,174.1,16424.0,150.2546,150.2977,150.1942,150.2028,16424.0
2019-10-30 15:35:00,174.09,174.14,174.04,174.04,16831.0,150.1942,150.2374,150.1511,150.1511,16831.0
2019-10-30 15:40:00,174.04,174.11,173.95,174.05,16854.0,150.1511,150.2115,150.0734,150.1597,16854.0
2019-10-30 15:45:00,174.04,174.15,173.85,174.09,22935.0,150.1511,150.246,149.9872,150.1942,22935.0
2019-10-30 15:50:00,174.12,174.49,174.11,174.47,32545.0,150.2201,150.5393,150.2115,150.5221,32545.0
2019-10-30 15:55:00,174.46,174.64,174.23,174.59,109126.0,150.5134,150.6687,150.315,150.6256,109126.0
2019-10-31 09:30:00,174.08,174.55,173.29,174.02,28707.0,150.1856,150.5911,149.504,150.1338,28707.0
2019-10-31 09:35:00,174.3,174.3,172.89,172.9,7538.0,150.3754,150.3754,149.1589,149.1676,7538.0
2019-10-31 09:40:00,172.92,173.51,172.89,172.96,14096.0,149.1848,149.6938,149.1589,149.2193,14096.0
2019-10-31 09:45:00,172.97,173.21,172.21,172.32,18869.0,149.2279,149.435,148.5723,148.6672,18869.0
2019-10-31 09:50:00,172.34,172.51,172.11,172.35,9840.0,148.6844,148.8311,148.486,148.693,9840.0
2019-10-31 09:55:00,172.24,172.3,171.84,171.88,10685.0,148.5981,148.6499,148.2531,148.2876,10685.0
2019-10-31 10:00:00,171.93,172.0,170.72,170.73,32034.0,148.3307,148.3911,147.2868,147.2954,32034.0
2019-10-31 10:05:00,170.81,171.39,170.75,171.39,24657.0,147.3644,147.8648,147.3127,147.8648,24657.0
2019-10-31 10:10:00,171.29,171.33,170.83,171.02,28620.0,147.7785,147.8131,147.3817,147.5456,28620.0
2019-10-31 10:15:00,171.0,171.0,170.39,170.54,19674.0,147.5283,147.5283,147.0021,147.1315,19674.0
2019-10-31 10:20:00,170.62,170.63,169.91,170.09,12992.0,147.2005,147.2091,146.588,146.7433,12992.0
2019-10-31 10:25:00,170.06,171.0,170.06,170.77,20178.0,146.7174,147.5283,146.7174,147.3299,20178.0
2019-10-31 10:30:00,170.83,170.83,170.37,170.37,3081.0,147.3817,147.3817,146.9848,146.9848,3081.0
2019-10-31 10:35:00,170.37,170.63,170.34,170.45,10903.0,146.9848,147.2091,146.9589,147.0538,10903.0
2019-10-31 10:40:00,170.4,170.87,170.39,170.74,11213.0,147.0107,147.4162,147.0021,147.304,11213.0
2019-10-31 10:45:00,170.77,171.29,170.61,171.29,6597.0,147.3299,147.7785,147.1919,147.7785,6597.0
2019-10-31 10:50:00,171.29,171.33,171.14,171.21,10557.0,147.7785,147.8131,147.6491,147.7095,10557.0
2019-10-31 10:55:00,171.21,171.75,171.04,171.75,10135.0,147.7095,148.1754,147.5629,148.1754,10135.0
2019-10-31 11:00:00,171.7,171.7,171.24,171.24,3632.0,148.1323,148.1323,147.7354,147.7354,3632.0
2019-10-31 11:05:00,171.24,171.61,171.21,171.39,11109.0,147.7354,148.0546,147.7095,147.8648,11109.0
2019-10-31 11:10:00,171.43,171.53,171.32,171.32,4961.0,147.8993,147.9856,147.8044,147.8044,4961.0
2019-10-31 11:15:00,171.35,171.4,171.05,171.12,6030.0,147.8303,147.8734,147.5715,147.6319,6030.0
2019-10-31 11:20:00,171.09,171.31,171.05,171.22,7074.0,147.606,147.7958,147.5715,147.7182,7074.0
2019-10-31 11:25:00,171.25,171.4,171.1,171.31,7611.0,147.744,147.8734,147.6146,147.7958,7611.0
2019-10-31 11:30:00,171.3,171.41,170.81,170.84,6008.0,147.7872,147.8821,147.3644,147.3903,6008.0
2019-10-31 11:35:00,170.84,171.27,170.84,171.27,7765.0,147.3903,147.7613,147.3903,147.7613,7765.0
2019-10-31 11:40:00,171.34,171.65,171.34,171.5,2343.0,147.8217,148.0891,147.8217,147.9597,2343.0
2019-10-31 11:45:00,171.5,171.76,171.4,171.73,7121.0,147.9597,148.184,147.8734,148.1581,7121.0
2019-10-31 11:50:00,171.76,172.0,171.75,171.89,6399.0,148.184,148.3911,148.1754,148.2962,6399.0
2019-10-31 11:55:00,171.79,171.9,171.61,171.62,3201.0,148.2099,148.3048,148.0546,148.0632,3201.0
2019-10-31 12:00:00,171.58,171.58,171.12,171.12,14006.0,148.0287,148.0287,147.6319,147.6319,14006.0
2019-10-31 12:05:00,171.09,171.19,170.94,171.15,5867.0,147.606,147.6923,147.4766,147.6578,5867.0
2019-10-31 12:10:00,171.16,171.46,171.01,171.4,4564.0,147.6664,147.9252,147.537,147.8734,4564.0
2019-10-31 12:15:00,171.42,171.47,171.18,171.2,7113.0,147.8907,147.9338,147.6836,147.7009,7113.0
2019-10-31 12:20:00,171.22,171.4,171.14,171.17,26165.0,147.7182,147.8734,147.6491,147.675,26165.0
2019-10-31 12:25:00,171.26,171.65,171.26,171.57,3413.0,147.7527,148.0891,147.7527,148.0201,3413.0
2019-10-31 12:30:00,171.53,171.76,171.51,171.7,4880.0,147.9856,148.184,147.9683,148.1323,4880.0
2019-10-31 12:35:00,171.64,171.82,171.61,171.79,5353.0,148.0805,148.2358,148.0546,148.2099,5353.0
2019-10-31 12:40:00,171.7,171.78,171.59,171.62,8543.0,148.1323,148.2013,148.0374,148.0632,8543.0
2019-10-31 12:45:00,171.59,171.59,171.31,171.37,3805.0,148.0374,148.0374,147.7958,147.8476,3805.0
2019-10-31 12:50:00,171.38,171.47,171.27,171.38,6661.0,147.8562,147.9338,147.7613,147.8562,6661.0
2019-10-31 12:55:00,171.4,171.43,171.25,171.25,4922.0,147.8734,147.8993,147.744,147.744,4922.0
2019-10-31 13:00:00,171.21,171.28,171.04,171.13,11615.0,147.7095,147.7699,147.5629,147.6405,11615.0
2019-10-31 13:05:00,171.16,171.31,171.16,171.29,1740.0,147.6664,147.7958,147.6664,147.7785,1740.0
2019-10-31 13:10:00,171.28,171.51,171.25,171.51,5698.0,147.7699,147.9683,147.744,147.9683,5698.0
2019-10-31 13:15:00,171.46,171.47,171.35,171.41,2470.0,147.9252,147.9338,147.8303,147.8821,2470.0
2019-10-31 13:20:00,171.42,171.48,171.41,171.45,2973.0,147.8907,147.9425,147.8821,147.9166,2973.0
2019-10-31 13:25:00,171.42,171.53,171.42,171.5,2683.0,147.8907,147.9856,147.8907,147.9597,2683.0
2019-10-31 13:30:00,171.48,171.49,171.28,171.29,3831.0,147.9425,147.9511,147.7699,147.7785,3831.0
2019-10-31 13:35:00,171.3,171.35,171.15,171.18,3801.0,147.7872,147.8303,147.6578,147.6836,3801.0
2019-10-31 13:40:00,171.16,171.25,171.06,171.06,5375.0,147.6664,147.744,147.5801,147.5801,5375.0
2019-10-31 13:45:00,171.05,171.05,170.82,170.82,8551.0,147.5715,147.5715,147.3731,147.3731,8551.0
2019-10-31 13:50:00,170.82,170.94,170.82,170.89,4675.0,147.3731,147.4766,147.3731,147.4334,4675.0
2019-10-31 13:55:00,170.89,171.03,170.86,170.96,4215.0,147.4334,147.5542,147.4076,147.4938,4215.0
2019-10-31 14:00:00,170.9,170.93,170.71,170.87,6948.0,147.4421,147.468,147.2782,147.4162,6948.0
2019-10-31 14:05:00,170.94,171.35,170.93,171.2,4262.0,147.4766,147.8303,147.468,147.7009,4262.0
2019-10-31 14:10:00,171.19,171.42,171.18,171.4,5751.0,147.6923,147.8907,147.6836,147.8734,5751.0
2019-10-31 14:15:00,171.37,171.4,171.22,171.27,5400.0,147.8476,147.8734,147.7182,147.7613,5400.0
2019-10-31 14:20:00,171.27,171.35,171.1,171.17,5227.0,147.7613,147.8303,147.6146,147.675,5227.0
2019-10-31 14:25:00,171.13,171.51,171.08,171.51,4353.0,147.6405,147.9683,147.5974,147.9683,4353.0
2019-10-31 14:30:00,171.5,171.62,171.4,171.44,5100.0,147.9597,148.0632,147.8734,147.908,5100.0
2019-10-31 14:35:00,171.47,171.51,171.43,171.46,4448.0,147.9338,147.9683,147.8993,147.9252,4448.0
2019-10-31 14:40:00,171.42,171.51,171.3,171.48,10176.0,147.8907,147.9683,147.7872,147.9425,10176.0
2019-10-31 14:45:00,171.47,171.58,171.36,171.58,6301.0,147.9338,148.0287,147.8389,148.0287,6301.0
2019-10-31 14:50:00,171.58,171.68,171.5,171.63,7281.0,148.0287,148.115,147.9597,148.0719,7281.0
2019-10-31 14:55:00,171.66,171.75,171.62,171.69,4622.0,148.0978,148.1754,148.0632,148.1236,4622.0
2019-10-31 15:00:00,171.69,171.71,171.58,171.62,5128.0,148.1236,148.1409,148.0287,148.0632,5128.0
2019-10-31 15:05:00,171.64,171.73,171.59,171.64,7232.0,148.0805,148.1581,148.0374,148.0805,7232.0
2019-10-31 15:10:00,171.69,172.08,171.69,172.08,7204.0,148.1236,148.4601,148.1236,148.4601,7204.0
2019-10-31 15:15:00,172.16,172.17,172.01,172.05,5758.0,148.5291,148.5378,148.3997,148.4342,5758.0
2019-10-31 15:20:00,172.06,172.06,171.9,171.94,5693.0,148.4429,148.4429,148.3048,148.3393,5693.0
2019-10-31 15:25:00,171.96,171.97,171.86,171.91,8424.0,148.3566,148.3652,148.2703,148.3134,8424.0
2019-10-31 15:30:00,171.92,172.22,171.82,172.19,12375.0,148.3221,148.5809,148.2358,148.555,12375.0
2019-10-31 15:35:00,172.17,172.22,172.03,172.04,10858.0,148.5378,148.5809,148.417,148.4256,10858.0
2019-10-31 15:40:00,172.05,172.21,172.05,172.13,21842.0,148.4342,148.5723,148.4342,148.5032,21842.0
2019-10-31 15:45:00,172.1,172.15,172.0,172.12,35025.0,148.4774,148.5205,148.3911,148.4946,35025.0
2019-10-31 15:50:00,172.1,172.11,171.9,172.11,52379.0,148.4774,148.486,148.3048,148.486,52379.0
2019-10-31 15:55:00,172.1,172.5,172.06,172.46,85858.0,148.4774,148.8225,148.4429,148.7879,85858.0
2019-11-01 09:30:00,173.68,173.95,172.78,172.96,28539.0,149.8405,150.0734,149.064,149.2193,28539.0
2019-11-01 09:35:00,172.93,173.32,172.32,172.97,20060.0,149.1934,149.5299,148.6672,149.2279,20060.0
2019-11-01 09:40:00,173.01,173.25,172.71,173.09,13609.0,149.2625,149.4695,149.0036,149.3315,13609.0
2019-11-01 09:45:00,173.12,173.16,172.55,172.93,29403.0,149.3574,149.3919,148.8656,149.1934,29403.0
2019-11-01 09:50:00,172.94,172.94,172.59,172.85,8790.0,149.2021,149.2021,148.9001,149.1244,8790.0
2019-11-01 09:55:00,172.91,173.17,172.89,173.17,35336.0,149.1762,149.4005,149.1589,149.4005,35336.0
2019-11-01 10:00:00,173.06,173.94,172.84,173.94,11959.0,149.3056,150.0648,149.1158,150.0648,11959.0
2019-11-01 10:05:00,173.95,174.04,173.4,173.41,22565.0,150.0734,150.1511,149.5989,149.6076,22565.0
2019-11-01 10:10:00,173.4,173.58,173.3,173.3,11204.0,149.5989,149.7542,149.5126,149.5126,11204.0
2019-11-01 10:15:00,173.33,173.56,173.22,173.28,9788.0,149.5385,149.737,149.4436,149.4954,9788.0
2019-11-01 10:20:00,173.22,173.4,173.1,173.15,32629.0,149.4436,149.5989,149.3401,149.3832,32629.0
2019-11-01 10:25:00,173.13,173.31,173.07,173.31,9366.0,149.366,149.5213,149.3142,149.5213,9366.0
2019-11-01 10:30:00,173.31,173.57,173.24,173.52,12299.0,149.5213,149.7456,149.4609,149.7025,12299.0
2019-11-01 10:35:00,173.52,173.72,173.51,173.54,3133.0,149.7025,149.875,149.6938,149.7197,3133.0
2019-11-01 10:40:00,173.6,174.0,173.57,173.86,17911.0,149.7715,150.1166,149.7456,149.9958,17911.0
2019-11-01 10:45:00,173.8,173.88,173.61,173.68,8638.0,149.944,150.013,149.7801,149.8405,8638.0
2019-11-01 10:50:00,173.71,173.71,173.43,173.63,5586.0,149.8664,149.8664,149.6248,149.7974,5586.0
2019-11-01 10:55:00,173.66,174.04,173.56,174.04,9982.0,149.8232,150.1511,149.737,150.1511,9982.0
2019-11-01 11:00:00,174.07,174.18,173.79,173.88,15363.0,150.177,150.2719,149.9354,150.013,15363.0
2019-11-01 11:05:00,173.88,174.08,173.83,174.01,18260.0,150.013,150.1856,149.9699,150.1252,18260.0
2019-11-01 11:10:00,174.01,174.11,173.92,174.05,9638.0,150.1252,150.2115,150.0475,150.1597,9638.0
2019-11-01 11:15:00,174.09,174.14,173.91,174.07,11820.0,150.1942,150.2374,150.0389,150.177,11820.0
2019-11-01 11:20:00,174.06,174.43,174.03,174.31,4700.0,150.1683,150.4875,150.1424,150.384,4700.0
2019-11-01 11:25:00,174.31,174.4,174.11,174.15,4580.0,150.384,150.4617,150.2115,150.246,4580.0
2019-11-01 11:30:00,174.17,174.25,174.15,174.2,7927.0,150.2632,150.3323,150.246,150.2891,7927.0
2019-11-01 11:35:00,174.3,174.32,174.19,174.27,5767.0,150.3754,150.3926,150.2805,150.3495,5767.0
2019-11-01 11:40:00,174.32,174.42,174.29,174.42,3034.0,150.3926,150.4789,150.3668,150.4789,3034.0
2019-11-01 11:45:00,174.45,174.53,174.3,174.52,8087.0,150.5048,150.5738,150.3754,150.5652,8087.0
2019-11-01 11:50:00,174.52,174.86,174.52,174.64,12107.0,150.5652,150.8585,150.5652,150.6687,12107.0
2019-11-01 11:55:00,174.69,174.89,174.46,174.67,11148.0,150.7119,150.8844,150.5134,150.6946,11148.0
2019-11-01 12:00:00,174.64,174.74,174.58,174.73,10144.0,150.6687,150.755,150.617,150.7464,10144.0
2019-11-01 12:05:00,174.73,174.88,174.72,174.79,5157.0,150.7464,150.8758,150.7377,150.7981,5157.0
2019-11-01 12:10:00,174.8,174.8,174.34,174.34,8132.0,150.8068,150.8068,150.4099,150.4099,8132.0
2019-11-01 12:15:00,174.31,174.32,174.17,174.27,8897.0,150.384,150.3926,150.2632,150.3495,8897.0
2019-11-01 12:20:00,174.25,174.52,174.23,174.48,7798.0,150.3323,150.5652,150.315,150.5307,7798.0
2019-11-01 12:25:00,174.48,174.7,174.48,174.7,1863.0,150.5307,150.7205,150.5307,150.7205,1863.0
2019-11-01 12:30:00,174.68,175.1,174.68,175.09,17944.0,150.7032,151.0656,150.7032,151.057,17944.0
2019-11-01 12:35:00,175.09,175.31,175.09,175.29,8689.0,151.057,151.2468,151.057,151.2295,8689.0
2019-11-01 12:40:00,175.25,175.28,175.0,175.0,6245.0,151.195,151.2209,150.9793,150.9793,6245.0
2019-11-01 12:45:00,174.98,175.07,174.96,175.04,2011.0,150.9621,151.0397,150.9448,151.0138,2011.0
2019-11-01 12:50:00,175.04,175.1,175.01,175.03,9032.0,151.0138,151.0656,150.9879,151.0052,9032.0
2019-11-01 12:55:00,175.05,175.22,175.05,175.11,6300.0,151.0224,151.1691,151.0224,151.0742,6300.0
2019-11-01 13:00:00,175.12,175.25,175.11,175.16,10643.0,151.0828,151.195,151.0742,151.1173,10643.0
2019-11-01 13:05:00,175.16,175.55,175.15,175.55,18411.0,151.1173,151.4538,151.1087,151.4538,18411.0
2019-11-01 13:10:00,175.57,175.57,175.42,175.47,32708.0,151.4711,151.4711,151.3417,151.3848,32708.0
2019-11-01 13:15:00,175.51,175.52,175.47,175.49,14627.0,151.4193,151.4279,151.3848,151.402,14627.0
2019-11-01 13:20:00,175.5,175.74,175.5,175.74,6135.0,151.4107,151.6177,151.4107,151.6177,6135.0
2019-11-01 13:25:00,175.74,175.74,175.54,175.6,9269.0,151.6177,151.6177,151.4452,151.4969,9269.0
2019-11-01 13:30:00,175.6,175.72,175.58,175.6,5762.0,151.4969,151.6005,151.4797,151.4969,5762.0
2019-11-01 13:35:00,175.64,175.91,175.55,175.75,53725.0,151.5315,151.7644,151.4538,151.6264,53725.0
2019-11-01 13:40:00,175.75,175.84,175.51,175.69,29340.0,151.6264,151.704,151.4193,151.5746,29340.0
2019-11-01 13:45:00,175.69,176.19,175.69,176.19,9024.0,151.5746,152.006,151.5746,152.006,9024.0
2019-11-01 13:50:00,176.19,176.23,176.07,176.22,17050.0,152.006,152.0405,151.9024,152.0318,17050.0
2019-11-01 13:55:00,176.22,176.24,176.12,176.19,4900.0,152.0318,152.0491,151.9456,152.006,4900.0
2019-11-01 14:00:00,176.18,176.18,175.78,176.02,15944.0,151.9973,151.9973,151.6522,151.8593,15944.0
2019-11-01 14:05:00,175.99,176.02,175.87,175.94,20529.0,151.8334,151.8593,151.7299,151.7903,20529.0
2019-11-01 14:10:00,175.94,176.03,175.85,175.96,32752.0,151.7903,151.8679,151.7126,151.8075,32752.0
2019-11-01 14:15:00,175.97,175.99,175.85,175.95,10276.0,151.8162,151.8334,151.7126,151.7989,10276.0
2019-11-01 14:20:00,175.92,175.97,175.73,175.81,12704.0,151.773,151.8162,151.6091,151.6781,12704.0
2019-11-01 14:25:00,175.82,176.0,175.82,175.97,12396.0,151.6868,151.842,151.6868,151.8162,12396.0
2019-11-01 14:30:00,175.95,175.98,175.87,175.98,15646.0,151.7989,151.8248,151.7299,151.8248,15646.0
2019-11-01 14:35:00,175.96,175.97,175.88,175.91,5522.0,151.8075,151.8162,151.7385,151.7644,5522.0
2019-11-01 14:40:00,175.93,175.98,175.91,175.98,12181.0,151.7817,151.8248,151.7644,151.8248,12181.0
2019-11-01 14:45:00,175.98,176.1,175.72,175.99,54981.0,151.8248,151.9283,151.6005,151.8334,54981.0
2019-11-01 14:50:00,175.99,176.02,175.92,176.0,9840.0,151.8334,151.8593,151.773,151.842,9840.0
2019-11-01 14:55:00,176.0,176.15,175.93,176.15,9413.0,151.842,151.9715,151.7817,151.9715,9413.0
2019-11-01 15:00:00,176.15,176.21,176.08,176.18,6477.0,151.9715,152.0232,151.9111,151.9973,6477.0
2019-11-01 15:05:00,176.18,176.21,176.07,176.21,19076.0,151.9973,152.0232,151.9024,152.0232,19076.0
2019-11-01 15:10:00,176.23,176.55,176.23,176.4,47034.0,152.0405,152.3166,152.0405,152.1871,47034.0
2019-11-01 15:15:00,176.39,176.46,176.29,176.39,23649.0,152.1785,152.2389,152.0922,152.1785,23649.0
2019-11-01 15:20:00,176.33,176.34,176.0,176.01,13139.0,152.1267,152.1354,151.842,151.8507,13139.0
2019-11-01 15:25:00,175.99,176.07,175.87,175.93,18148.0,151.8334,151.9024,151.7299,151.7817,18148.0
2019-11-01 15:30:00,175.92,176.0,175.86,175.97,39066.0,151.773,151.842,151.7213,151.8162,39066.0
2019-11-01 15:35:00,176.0,176.13,175.96,175.99,69268.0,151.842,151.9542,151.8075,151.8334,69268.0
2019-11-01 15:40:00,175.97,176.0,175.95,175.99,22089.0,151.8162,151.842,151.7989,151.8334,22089.0
2019-11-01 15:45:00,175.99,176.0,175.69,175.69,19528.0,151.8334,151.842,151.5746,151.5746,19528.0
2019-11-01 15:50:00,175.7,176.07,175.69,176.07,37958.0,151.5832,151.9024,151.5746,151.9024,37958.0
2019-11-01 15:55:00,176.07,176.55,176.0,176.54,100050.0,151.9024,152.3166,151.842,152.3079,100050.0
2019-11-04 09:30:00,178.45,178.85,177.79,177.95,63104.0,153.9558,154.3009,153.3863,153.5244,63104.0
2019-11-04 09:35:00,178.0,178.14,177.11,177.12,12059.0,153.5675,153.6883,152.7997,152.8083,12059.0
2019-11-04 09:40:00,177.09,178.06,176.97,177.89,30551.0,152.7824,153.6193,152.6789,153.4726,30551.0
2019-11-04 09:45:00,177.85,177.98,177.63,177.64,8800.0,153.4381,153.5503,153.2483,153.2569,8800.0
2019-11-04 09:50:00,177.63,177.73,177.14,177.28,9582.0,153.2483,153.3346,152.8256,152.9464,9582.0
2019-11-04 09:55:00,177.28,177.31,177.0,177.17,6755.0,152.9464,152.9722,152.7048,152.8514,6755.0
2019-11-04 10:00:00,177.17,177.28,176.83,177.01,9662.0,152.8514,152.9464,152.5581,152.7134,9662.0
2019-11-04 10:05:00,177.02,177.05,176.68,176.96,16623.0,152.722,152.7479,152.4287,152.6703,16623.0
2019-11-04 10:10:00,176.96,177.17,176.84,176.89,7848.0,152.6703,152.8514,152.5667,152.6099,7848.0
2019-11-04 10:15:00,176.94,176.94,176.69,176.69,4066.0,152.653,152.653,152.4373,152.4373,4066.0
2019-11-04 10:20:00,176.67,177.14,176.67,176.97,8502.0,152.4201,152.8256,152.4201,152.6789,8502.0
2019-11-04 10:25:00,177.05,177.18,176.95,176.95,31645.0,152.7479,152.8601,152.6616,152.6616,31645.0
2019-11-04 10:30:00,176.94,177.45,176.7,177.27,8528.0,152.653,153.093,152.446,152.9377,8528.0
2019-11-04 10:35:00,177.28,177.4,177.15,177.4,5917.0,152.9464,153.0499,152.8342,153.0499,5917.0
2019-11-04 10:40:00,177.42,177.59,177.38,177.56,5100.0,153.0671,153.2138,153.0326,153.1879,5100.0
2019-11-04 10:45:00,177.54,177.82,177.52,177.71,7180.0,153.1707,153.4122,153.1534,153.3173,7180.0
2019-11-04 10:50:00,177.75,177.8,177.55,177.7,5929.0,153.3518,153.395,153.1793,153.3087,5929.0
2019-11-04 10:55:00,177.72,178.06,177.72,177.98,29091.0,153.326,153.6193,153.326,153.5503,29091.0
2019-11-04 11:00:00,178.05,178.37,177.98,178.16,26840.0,153.6107,153.8867,153.5503,153.7056,26840.0
2019-11-04 11:05:00,178.07,178.12,177.62,177.65,4524.0,153.6279,153.6711,153.2397,153.2656,4524.0
2019-11-04 11:10:00,177.67,177.76,177.55,177.7,4878.0,153.2828,153.3605,153.1793,153.3087,4878.0
2019-11-04 11:15:00,177.66,177.76,177.47,177.51,5588.0,153.2742,153.3605,153.1103,153.1448,5588.0
2019-11-04 11:20:00,177.45,177.51,177.29,177.46,5280.0,153.093,153.1448,152.955,153.1016,5280.0
2019-11-04 11:25:00,177.48,177.74,177.48,177.71,6163.0,153.1189,153.3432,153.1189,153.3173,6163.0
2019-11-04 11:30:00,177.74,178.09,177.7,178.09,9148.0,153.3432,153.6452,153.3087,153.6452,9148.0
2019-11-04 11:35:00,178.06,178.21,178.02,178.18,6720.0,153.6193,153.7487,153.5848,153.7228,6720.0
2019-11-04 11:40:00,178.17,178.17,177.94,178.03,3433.0,153.7142,153.7142,153.5158,153.5934,3433.0
2019-11-04 11:45:00,178.02,178.07,177.93,178.06,3033.0,153.5848,153.6279,153.5071,153.6193,3033.0
2019-11-04 11:50:00,178.1,178.24,178.03,178.24,3718.0,153.6538,153.7746,153.5934,153.7746,3718.0
2019-11-04 11:55:00,178.29,178.29,177.85,177.86,3738.0,153.8177,153.8177,153.4381,153.4467,3738.0
2019-11-04 12:00:00,177.89,178.01,177.89,177.95,4400.0,153.4726,153.5761,153.4726,153.5244,4400.0
2019-11-04 12:05:00,178.01,178.11,177.99,178.11,4603.0,153.5761,153.6624,153.5589,153.6624,4603.0
2019-11-04 12:10:00,178.14,178.3,178.14,178.25,4761.0,153.6883,153.8263,153.6883,153.7832,4761.0
2019-11-04 12:15:00,178.26,178.34,178.26,178.3,3945.0,153.7918,153.8609,153.7918,153.8263,3945.0
2019-11-04 12:20:00,178.3,178.45,178.17,178.21,14506.0,153.8263,153.9558,153.7142,153.7487,14506.0
2019-11-04 12:25:00,178.23,178.34,178.16,178.17,6828.0,153.766,153.8609,153.7056,153.7142,6828.0
2019-11-04 12:30:00,178.16,178.36,178.13,178.36,5321.0,153.7056,153.8781,153.6797,153.8781,5321.0
2019-11-04 12:35:00,178.38,178.59,178.35,178.51,6089.0,153.8954,154.0765,153.8695,154.0075,6089.0
2019-11-04 12:40:00,178.5,178.61,178.41,178.61,4085.0,153.9989,154.0938,153.9212,154.0938,4085.0
2019-11-04 12:45:00,178.57,178.63,178.53,178.59,5921.0,154.0593,154.111,154.0248,154.0765,5921.0
2019-11-04 12:50:00,178.59,178.76,178.54,178.76,3416.0,154.0765,154.2232,154.0334,154.2232,3416.0
2019-11-04 12:55:00,178.73,178.83,178.73,178.77,3999.0,154.1973,154.2836,154.1973,154.2318,3999.0
2019-11-04 13:00:00,178.79,178.79,178.62,178.75,7617.0,154.2491,154.2491,154.1024,154.2146,7617.0
2019-11-04 13:05:00,178.73,178.73,178.64,178.69,5901.0,154.1973,154.1973,154.1197,154.1628,5901.0
2019-11-04 13:10:00,178.71,178.78,178.65,178.67,5102.0,154.1801,154.2405,154.1283,154.1456,5102.0
2019-11-04 13:15:00,178.64,178.73,178.62,178.62,5011.0,154.1197,154.1973,154.1024,154.1024,5011.0
2019-11-04 13:20:00,178.71,178.73,178.6,178.61,6898.0,154.1801,154.1973,154.0852,154.0938,6898.0
2019-11-04 13:25:00,178.64,178.71,178.62,178.71,2250.0,154.1197,154.1801,154.1024,154.1801,2250.0
2019-11-04 13:30:00,178.73,178.84,178.73,178.8,4426.0,154.1973,154.2922,154.1973,154.2577,4426.0
2019-11-04 13:35:00,178.85,178.91,178.85,178.85,2302.0,154.3009,154.3526,154.3009,154.3009,2302.0
2019-11-04 13:40:00,178.82,179.09,178.78,179.07,9027.0,154.275,154.5079,154.2405,154.4907,9027.0
2019-11-04 13:45:00,179.08,179.12,178.99,179.06,4509.0,154.4993,154.5338,154.4216,154.482,4509.0
2019-11-04 13:50:00,179.06,179.21,179.06,179.12,7548.0,154.482,154.6114,154.482,154.5338,7548.0
2019-11-04 13:55:00,179.14,179.14,178.97,178.99,8482.0,154.551,154.551,154.4044,154.4216,8482.0
2019-11-04 14:00:00,178.98,179.05,178.76,178.78,5139.0,154.413,154.4734,154.2232,154.2405,5139.0
2019-11-04 14:05:00,178.81,178.86,178.73,178.8,4741.0,154.2663,154.3095,154.1973,154.2577,4741.0
2019-11-04 14:10:00,178.81,179.09,178.76,179.07,7604.0,154.2663,154.5079,154.2232,154.4907,7604.0
2019-11-04 14:15:00,178.99,179.14,178.87,178.94,18288.0,154.4216,154.551,154.3181,154.3785,18288.0
2019-11-04 14:20:00,178.93,179.04,178.9,178.93,9349.0,154.3699,154.4648,154.344,154.3699,9349.0
2019-11-04 14:25:00,178.93,178.93,178.82,178.89,8062.0,154.3699,154.3699,154.275,154.3354,8062.0
2019-11-04 14:30:00,178.89,179.06,178.88,179.05,20879.0,154.3354,154.482,154.3267,154.4734,20879.0
2019-11-04 14:35:00,179.06,179.24,179.05,179.2,13660.0,154.482,154.6373,154.4734,154.6028,13660.0
2019-11-04 14:40:00,179.22,179.46,179.13,179.41,14664.0,154.6201,154.8271,154.5424,154.784,14664.0
2019-11-04 14:45:00,179.41,179.56,179.23,179.31,13985.0,154.784,154.9134,154.6287,154.6977,13985.0
2019-11-04 14:50:00,179.35,179.48,179.16,179.27,8956.0,154.7322,154.8444,154.5683,154.6632,8956.0
2019-11-04 14:55:00,179.26,179.31,179.08,179.11,15338.0,154.6546,154.6977,154.4993,154.5252,15338.0
2019-11-04 15:00:00,179.12,179.13,178.78,178.79,12317.0,154.5338,154.5424,154.2405,154.2491,12317.0
2019-11-04 15:05:00,178.78,178.82,178.72,178.8,14287.0,154.2405,154.275,154.1887,154.2577,14287.0
2019-11-04 15:10:00,178.78,178.82,178.71,178.82,16791.0,154.2405,154.275,154.1801,154.275,16791.0
2019-11-04 15:15:00,178.78,178.8,178.65,178.66,7157.0,154.2405,154.2577,154.1283,154.1369,7157.0
2019-11-04 15:20:00,178.65,178.7,178.55,178.56,11058.0,154.1283,154.1714,154.042,154.0507,11058.0
2019-11-04 15:25:00,178.54,178.61,178.5,178.53,7708.0,154.0334,154.0938,153.9989,154.0248,7708.0
2019-11-04 15:30:00,178.55,178.8,178.53,178.7,11374.0,154.042,154.2577,154.0248,154.1714,11374.0
2019-11-04 15:35:00,178.71,178.79,178.47,178.61,15450.0,154.1801,154.2491,153.973,154.0938,15450.0
2019-11-04 15:40:00,178.61,178.74,178.6,178.7,13947.0,154.0938,154.2059,154.0852,154.1714,13947.0
2019-11-04 15:45:00,178.69,178.92,178.68,178.91,13609.0,154.1628,154.3612,154.1542,154.3526,13609.0
2019-11-04 15:50:00,178.93,179.27,178.9,179.09,43608.0,154.3699,154.6632,154.344,154.5079,43608.0
2019-11-04 15:55:00,179.09,179.25,178.95,179.23,62082.0,154.5079,154.6459,154.3871,154.6287,62082.0
2019-11-05 09:30:00,179.31,179.57,179.19,179.28,57864.0,154.6977,154.922,154.5942,154.6718,57864.0
2019-11-05 09:35:00,179.37,180.25,179.0,179.88,32128.0,154.7495,155.5087,154.4303,155.1895,32128.0
2019-11-05 09:40:00,179.98,180.44,179.92,180.3,4868.0,155.2757,155.6726,155.224,155.5518,4868.0
2019-11-05 09:45:00,180.35,180.5,180.22,180.38,14961.0,155.595,155.7244,155.4828,155.6208,14961.0
2019-11-05 09:50:00,180.43,180.63,180.26,180.5,9912.0,155.664,155.8365,155.5173,155.7244,9912.0
2019-11-05 09:55:00,180.49,180.58,179.77,179.78,9198.0,155.7157,155.7934,155.0946,155.1032,9198.0
2019-11-05 10:00:00,179.78,180.98,179.78,180.83,6271.0,155.1032,156.1385,155.1032,156.0091,6271.0
2019-11-05 10:05:00,180.89,181.04,180.69,180.84,7999.0,156.0608,156.1902,155.8883,156.0177,7999.0
2019-11-05 10:10:00,180.78,181.06,180.7,180.99,7054.0,155.9659,156.2075,155.8969,156.1471,7054.0
2019-11-05 10:15:00,180.98,181.13,180.77,180.95,6848.0,156.1385,156.2679,155.9573,156.1126,6848.0
2019-11-05 10:20:00,180.91,180.95,180.24,180.29,7066.0,156.0781,156.1126,155.5001,155.5432,7066.0
2019-11-05 10:25:00,180.31,180.32,179.81,180.15,12464.0,155.5604,155.5691,155.1291,155.4224,12464.0
2019-11-05 10:30:00,180.09,180.28,179.97,180.0,3360.0,155.3706,155.5346,155.2671,155.293,3360.0
2019-11-05 10:35:00,179.87,180.06,179.81,179.81,4530.0,155.1808,155.3448,155.1291,155.1291,4530.0
2019-11-05 10:40:00,179.87,180.2,179.84,180.1,5995.0,155.1808,155.4655,155.155,155.3793,5995.0
2019-11-05 10:45:00,180.2,180.54,180.18,180.54,23402.0,155.4655,155.7589,155.4483,155.7589,23402.0
2019-11-05 10:50:00,180.62,180.98,180.55,180.98,19608.0,155.8279,156.1385,155.7675,156.1385,19608.0
2019-11-05 10:55:00,180.96,181.14,180.89,180.97,8032.0,156.1212,156.2765,156.0608,156.1299,8032.0
2019-11-05 11:00:00,181.0,181.4,181.0,181.4,6885.0,156.1557,156.5008,156.1557,156.5008,6885.0
2019-11-05 11:05:00,181.34,181.53,181.1,181.12,7250.0,156.4491,156.613,156.242,156.2593,7250.0
2019-11-05 11:10:00,181.12,181.16,180.77,180.77,3500.0,156.2593,156.2938,155.9573,155.9573,3500.0
2019-11-05 11:15:00,180.83,181.06,180.71,180.71,3608.0,156.0091,156.2075,155.9055,155.9055,3608.0
2019-11-05 11:20:00,180.71,180.86,180.54,180.63,4556.0,155.9055,156.035,155.7589,155.8365,4556.0
2019-11-05 11:25:00,180.64,180.65,180.39,180.65,2943.0,155.8452,155.8538,155.6295,155.8538,2943.0
2019-11-05 11:30:00,180.62,180.78,180.56,180.75,6023.0,155.8279,155.9659,155.7761,155.9401,6023.0
2019-11-05 11:35:00,180.78,180.78,180.46,180.5,11962.0,155.9659,155.9659,155.6899,155.7244,11962.0
2019-11-05 11:40:00,180.52,180.75,180.52,180.75,5456.0,155.7416,155.9401,155.7416,155.9401,5456.0
2019-11-05 11:45:00,180.78,180.88,180.76,180.81,5395.0,155.9659,156.0522,155.9487,155.9918,5395.0
2019-11-05 11:50:00,180.83,180.88,180.67,180.67,6115.0,156.0091,156.0522,155.871,155.871,6115.0
2019-11-05 11:55:00,180.68,180.77,180.67,180.71,1300.0,155.8797,155.9573,155.871,155.9055,1300.0
2019-11-05 12:00:00,180.7,180.77,180.56,180.58,9326.0,155.8969,155.9573,155.7761,155.7934,9326.0
2019-11-05 12:05:00,180.59,180.62,180.46,180.46,5307.0,155.802,155.8279,155.6899,155.6899,5307.0
2019-11-05 12:10:00,180.48,180.59,180.45,180.47,4010.0,155.7071,155.802,155.6812,155.6985,4010.0
2019-11-05 12:15:00,180.46,180.63,180.46,180.57,6677.0,155.6899,155.8365,155.6899,155.7848,6677.0
2019-11-05 12:20:00,180.55,180.61,180.49,180.51,4456.0,155.7675,155.8193,155.7157,155.733,4456.0
2019-11-05 12:25:00,180.51,180.51,180.16,180.16,9715.0,155.733,155.733,155.431,155.431,9715.0
2019-11-05 12:30:00,180.24,180.28,180.16,180.22,7693.0,155.5001,155.5346,155.431,155.4828,7693.0
2019-11-05 12:35:00,180.2,180.27,180.06,180.17,4620.0,155.4655,155.5259,155.3448,155.4397,4620.0
2019-11-05 12:40:00,180.18,180.3,180.18,180.27,2362.0,155.4483,155.5518,155.4483,155.5259,2362.0
2019-11-05 12:45:00,180.2,180.2,180.1,180.1,2213.0,155.4655,155.4655,155.3793,155.3793,2213.0
2019-11-05 12:50:00,180.08,180.17,180.08,180.16,1037.0,155.362,155.4397,155.362,155.431,1037.0
2019-11-05 12:55:00,180.2,180.34,180.2,180.3,4218.0,155.4655,155.5863,155.4655,155.5518,4218.0
2019-11-05 13:00:00,180.32,180.38,180.22,180.31,3000.0,155.5691,155.6208,155.4828,155.5604,3000.0
2019-11-05 13:05:00,180.28,180.45,180.27,180.44,2663.0,155.5346,155.6812,155.5259,155.6726,2663.0
2019-11-05 13:10:00,180.41,180.49,180.41,180.44,7720.0,155.6467,155.7157,155.6467,155.6726,7720.0
2019-11-05 13:15:00,180.39,180.41,180.31,180.32,665.0,155.6295,155.6467,155.5604,155.5691,665.0
2019-11-05 13:20:00,180.31,180.35,180.17,180.22,6337.0,155.5604,155.595,155.4397,155.4828,6337.0
2019-11-05 13:25:00,180.2,180.21,180.05,180.05,6500.0,155.4655,155.4742,155.3361,155.3361,6500.0
2019-11-05 13:30:00,180.04,180.32,179.95,180.32,7355.0,155.3275,155.5691,155.2499,155.5691,7355.0
2019-11-05 13:35:00,180.38,180.38,180.24,180.28,6638.0,155.6208,155.6208,155.5001,155.5346,6638.0
2019-11-05 13:40:00,180.28,180.32,180.24,180.28,2119.0,155.5346,155.5691,155.5001,155.5346,2119.0
2019-11-05 13:45:00,180.31,180.31,180.05,180.05,3102.0,155.5604,155.5604,155.3361,155.3361,3102.0
2019-11-05 13:50:00,180.08,180.09,179.96,179.98,4039.0,155.362,155.3706,155.2585,155.2757,4039.0
2019-11-05 13:55:00,180.0,180.16,180.0,180.16,1470.0,155.293,155.431,155.293,155.431,1470.0
2019-11-05 14:00:00,180.14,180.14,179.81,179.81,3556.0,155.4138,155.4138,155.1291,155.1291,3556.0
2019-11-05 14:05:00,179.77,179.93,179.77,179.87,3271.0,155.0946,155.2326,155.0946,155.1808,3271.0
2019-11-05 14:10:00,179.88,180.02,179.88,179.99,5862.0,155.1895,155.3103,155.1895,155.2844,5862.0
2019-11-05 14:15:00,179.98,180.1,179.98,180.1,6172.0,155.2757,155.3793,155.2757,155.3793,6172.0
2019-11-05 14:20:00,180.05,180.05,179.94,179.95,4069.0,155.3361,155.3361,155.2412,155.2499,4069.0
2019-11-05 14:25:00,179.97,179.99,179.9,179.9,1582.0,155.2671,155.2844,155.2067,155.2067,1582.0
2019-11-05 14:30:00,179.9,180.14,179.89,180.07,3627.0,155.2067,155.4138,155.1981,155.3534,3627.0
2019-11-05 14:35:00,180.07,180.17,180.03,180.13,4019.0,155.3534,155.4397,155.3189,155.4052,4019.0
2019-11-05 14:40:00,180.12,180.14,180.01,180.07,3277.0,155.3965,155.4138,155.3016,155.3534,3277.0
2019-11-05 14:45:00,180.04,180.32,180.04,180.31,7525.0,155.3275,155.5691,155.3275,155.5604,7525.0
2019-11-05 14:50:00,180.3,180.3,180.1,180.27,10248.0,155.5518,155.5518,155.3793,155.5259,10248.0
2019-11-05 14:55:00,180.3,180.3,180.16,180.22,2564.0,155.5518,155.5518,155.431,155.4828,2564.0
2019-11-05 15:00:00,180.19,180.19,179.97,179.97,7103.0,155.4569,155.4569,155.2671,155.2671,7103.0
2019-11-05 15:05:00,179.97,180.09,179.93,180.04,4486.0,155.2671,155.3706,155.2326,155.3275,4486.0
2019-11-05 15:10:00,180.04,180.06,180.0,180.01,2852.0,155.3275,155.3448,155.293,155.3016,2852.0
2019-11-05 15:15:00,179.99,179.99,179.61,179.63,4917.0,155.2844,155.2844,154.9565,154.9738,4917.0
2019-11-05 15:20:00,179.62,179.74,179.56,179.74,6957.0,154.9652,155.0687,154.9134,155.0687,6957.0
2019-11-05 15:25:00,179.76,179.77,179.71,179.74,2944.0,155.0859,155.0946,155.0428,155.0687,2944.0
2019-11-05 15:30:00,179.75,179.88,179.75,179.84,8159.0,155.0773,155.1895,155.0773,155.155,8159.0
2019-11-05 15:35:00,179.86,180.12,179.86,180.07,11214.0,155.1722,155.3965,155.1722,155.3534,11214.0
2019-11-05 15:40:00,180.07,180.3,180.01,180.28,11941.0,155.3534,155.5518,155.3016,155.5346,11941.0
2019-11-05 15:45:00,180.26,180.31,179.95,179.95,13498.0,155.5173,155.5604,155.2499,155.2499,13498.0
2019-11-05 15:50:00,179.95,180.06,179.73,179.75,26622.0,155.2499,155.3448,155.0601,155.0773,26622.0
2019-11-05 15:55:00,179.76,179.99,179.69,179.91,48805.0,155.0859,155.2844,155.0256,155.2154,48805.0
2019-11-06 09:30:00,179.08,179.27,176.57,178.2,37324.0,154.4993,154.6632,152.3338,153.7401,37324.0
2019-11-06 09:35:00,178.43,178.9,177.33,178.9,18500.0,153.9385,154.344,152.9895,154.344,18500.0
2019-11-06 09:40:00,178.89,179.78,178.66,179.78,11006.0,154.3354,155.1032,154.1369,155.1032,11006.0
2019-11-06 09:45:00,179.65,179.66,179.13,179.41,8541.0,154.991,154.9997,154.5424,154.784,8541.0
2019-11-06 09:50:00,179.44,179.86,179.44,179.84,7560.0,154.8099,155.1722,154.8099,155.155,7560.0
2019-11-06 09:55:00,179.84,180.42,179.84,180.27,11141.0,155.155,155.6554,155.155,155.5259,11141.0
2019-11-06 10:00:00,180.24,180.24,179.21,179.34,15279.0,155.5001,155.5001,154.6114,154.7236,15279.0
2019-11-06 10:05:00,179.27,179.64,179.27,179.58,2302.0,154.6632,154.9824,154.6632,154.9306,2302.0
2019-11-06 10:10:00,179.54,179.89,179.53,179.84,2900.0,154.8961,155.1981,154.8875,155.155,2900.0
2019-11-06 10:15:00,179.76,180.0,179.67,179.68,5686.0,155.0859,155.293,155.0083,155.0169,5686.0
2019-11-06 10:20:00,179.61,179.62,179.22,179.62,27854.0,154.9565,154.9652,154.6201,154.9652,27854.0
2019-11-06 10:25:00,179.44,179.44,178.93,179.2,3186.0,154.8099,154.8099,154.3699,154.6028,3186.0
2019-11-06 10:30:00,179.23,179.35,178.9,179.3,8934.0,154.6287,154.7322,154.344,154.6891,8934.0
2019-11-06 10:35:00,179.26,179.65,179.25,179.59,5745.0,154.6546,154.991,154.6459,154.9393,5745.0
2019-11-06 10:40:00,179.62,180.12,179.42,180.08,6267.0,154.9652,155.3965,154.7926,155.362,6267.0
2019-11-06 10:45:00,180.19,180.22,179.99,180.03,4400.0,155.4569,155.4828,155.2844,155.3189,4400.0
2019-11-06 10:50:00,180.09,180.11,179.98,180.11,2627.0,155.3706,155.3879,155.2757,155.3879,2627.0
2019-11-06 10:55:00,180.06,180.19,179.92,180.12,5062.0,155.3448,155.4569,155.224,155.3965,5062.0
2019-11-06 11:00:00,180.17,180.42,180.17,180.38,7081.0,155.4397,155.6554,155.4397,155.6208,7081.0
2019-11-06 11:05:00,180.38,180.53,180.21,180.21,3244.0,155.6208,155.7503,155.4742,155.4742,3244.0
2019-11-06 11:10:00,180.18,180.23,180.0,180.0,4067.0,155.4483,155.4914,155.293,155.293,4067.0
2019-11-06 11:15:00,179.9,179.99,179.73,179.93,6628.0,155.2067,155.2844,155.0601,155.2326,6628.0
2019-11-06 11:20:00,179.81,179.97,179.68,179.94,4751.0,155.1291,155.2671,155.0169,155.2412,4751.0
2019-11-06 11:25:00,179.94,180.12,179.89,180.1,5164.0,155.2412,155.3965,155.1981,155.3793,5164.0
2019-11-06 11:30:00,180.07,180.56,180.06,180.52,12326.0,155.3534,155.7761,155.3448,155.7416,12326.0
2019-11-06 11:35:00,180.51,180.54,180.14,180.33,26431.0,155.733,155.7589,155.4138,155.5777,26431.0
2019-11-06 11:40:00,180.25,180.46,179.7,179.8,7165.0,155.5087,155.6899,155.0342,155.1205,7165.0
2019-11-06 11:45:00,179.73,180.32,179.57,179.89,10416.0,155.0601,155.5691,154.922,155.1981,10416.0
2019-11-06 11:50:00,179.84,179.84,179.22,179.4,8841.0,155.155,155.155,154.6201,154.7754,8841.0
2019-11-06 11:55:00,179.32,179.61,179.3,179.58,10720.0,154.7063,154.9565,154.6891,154.9306,10720.0
2019-11-06 12:00:00,179.56,179.92,179.54,179.71,9389.0,154.9134,155.224,154.8961,155.0428,9389.0
2019-11-06 12:05:00,179.77,180.05,179.73,179.73,14443.0,155.0946,155.3361,155.0601,155.0601,14443.0
2019-11-06 12:10:00,179.75,179.75,179.62,179.64,3782.0,155.0773,155.0773,154.9652,154.9824,3782.0
2019-11-06 12:15:00,179.6,179.65,179.51,179.51,3511.0,154.9479,154.991,154.8703,154.8703,3511.0
2019-11-06 12:20:00,179.51,179.68,179.38,179.54,8199.0,154.8703,155.0169,154.7581,154.8961,8199.0
2019-11-06 12:25:00,179.63,179.69,179.55,179.62,3208.0,154.9738,155.0256,154.9048,154.9652,3208.0
2019-11-06 12:30:00,179.57,179.69,179.46,179.58,2975.0,154.922,155.0256,154.8271,154.9306,2975.0
2019-11-06 12:35:00,179.59,179.62,179.51,179.6,2500.0,154.9393,154.9652,154.8703,154.9479,2500.0
2019-11-06 12:40:00,179.65,179.73,179.5,179.56,7411.0,154.991,155.0601,154.8616,154.9134,7411.0
2019-11-06 12:45:00,179.6,179.64,179.44,179.46,5354.0,154.9479,154.9824,154.8099,154.8271,5354.0
2019-11-06 12:50:00,179.45,179.45,179.39,179.39,1049.0,154.8185,154.8185,154.7667,154.7667,1049.0
2019-11-06 12:55:00,179.41,179.5,179.24,179.5,5967.0,154.784,154.8616,154.6373,154.8616,5967.0
2019-11-06 13:00:00,179.58,179.79,179.57,179.74,2058.0,154.9306,155.1118,154.922,155.0687,2058.0
2019-11-06 13:05:00,179.7,179.7,179.47,179.52,6249.0,155.0342,155.0342,154.8357,154.8789,6249.0
2019-11-06 13:10:00,179.58,179.73,179.55,179.64,5098.0,154.9306,155.0601,154.9048,154.9824,5098.0
2019-11-06 13:15:00,179.66,179.84,179.64,179.81,4003.0,154.9997,155.155,154.9824,155.1291,4003.0
2019-11-06 13:20:00,179.82,180.05,179.82,179.98,7726.0,155.1377,155.3361,155.1377,155.2757,7726.0
2019-11-06 13:25:00,179.98,180.25,179.95,180.12,5603.0,155.2757,155.5087,155.2499,155.3965,5603.0
2019-11-06 13:30:00,180.11,180.32,180.1,180.23,6026.0,155.3879,155.5691,155.3793,155.4914,6026.0
2019-11-06 13:35:00,180.25,180.41,180.24,180.38,3500.0,155.5087,155.6467,155.5001,155.6208,3500.0
2019-11-06 13:40:00,180.45,180.55,180.41,180.55,3148.0,155.6812,155.7675,155.6467,155.7675,3148.0
2019-11-06 13:45:00,180.58,180.58,180.45,180.49,3300.0,155.7934,155.7934,155.6812,155.7157,3300.0
2019-11-06 13:50:00,180.51,180.99,180.48,180.9,18203.0,155.733,156.1471,155.7071,156.0695,18203.0
2019-11-06 13:55:00,180.99,181.13,180.96,181.03,7678.0,156.1471,156.2679,156.1212,156.1816,7678.0
2019-11-06 14:00:00,181.04,181.06,180.46,180.52,10872.0,156.1902,156.2075,155.6899,155.7416,10872.0
2019-11-06 14:05:00,180.6,180.7,180.51,180.7,3083.0,155.8106,155.8969,155.733,155.8969,3083.0
2019-11-06 14:10:00,180.75,180.77,180.55,180.69,6491.0,155.9401,155.9573,155.7675,155.8883,6491.0
2019-11-06 14:15:00,180.64,180.8,180.64,180.72,3205.0,155.8452,155.9832,155.8452,155.9142,3205.0
2019-11-06 14:20:00,180.7,180.72,180.53,180.64,10733.0,155.8969,155.9142,155.7503,155.8452,10733.0
2019-11-06 14:25:00,180.66,180.82,180.62,180.78,3600.0,155.8624,156.0004,155.8279,155.9659,3600.0
2019-11-06 14:30:00,180.81,180.85,180.75,180.75,4135.0,155.9918,156.0263,155.9401,155.9401,4135.0
2019-11-06 14:35:00,180.72,180.74,180.44,180.61,6799.0,155.9142,155.9314,155.6726,155.8193,6799.0
2019-11-06 14:40:00,180.69,180.89,180.65,180.84,10308.0,155.8883,156.0608,155.8538,156.0177,10308.0
2019-11-06 14:45:00,180.84,180.95,180.83,180.93,5508.0,156.0177,156.1126,156.0091,156.0953,5508.0
2019-11-06 14:50:00,180.91,181.06,180.85,180.86,8703.0,156.0781,156.2075,156.0263,156.035,8703.0
2019-11-06 14:55:00,180.86,180.89,180.75,180.87,12775.0,156.035,156.0608,155.9401,156.0436,12775.0
2019-11-06 15:00:00,180.88,180.89,180.74,180.79,8818.0,156.0522,156.0608,155.9314,155.9746,8818.0
2019-11-06 15:05:00,180.74,180.8,180.68,180.74,9857.0,155.9314,155.9832,155.8797,155.9314,9857.0
2019-11-06 15:10:00,180.76,180.95,180.72,180.77,6554.0,155.9487,156.1126,155.9142,155.9573,6554.0
2019-11-06 15:15:00,180.77,180.92,180.77,180.9,5404.0,155.9573,156.0867,155.9573,156.0695,5404.0
2019-11-06 15:20:00,180.91,181.09,180.91,180.98,10508.0,156.0781,156.2334,156.0781,156.1385,10508.0
2019-11-06 15:25:00,181.02,181.04,180.97,181.01,7184.0,156.173,156.1902,156.1299,156.1644,7184.0
2019-11-06 15:30:00,180.99,181.04,180.8,180.87,15122.0,156.1471,156.1902,155.9832,156.0436,15122.0
2019-11-06 15:35:00,180.87,181.16,180.87,181.12,10511.0,156.0436,156.2938,156.0436,156.2593,10511.0
2019-11-06 15:40:00,181.12,181.13,180.98,181.0,14914.0,156.2593,156.2679,156.1385,156.1557,14914.0
2019-11-06 15:45:00,181.02,181.09,180.77,181.09,13218.0,156.173,156.2334,155.9573,156.2334,13218.0
2019-11-06 15:50:00,181.11,181.28,181.05,181.28,26984.0,156.2506,156.3973,156.1989,156.3973,26984.0
2019-11-06 15:55:00,181.28,181.42,180.93,181.42,64513.0,156.3973,156.5181,156.0953,156.5181,64513.0
2019-11-07 09:30:00,182.82,183.18,182.28,183.01,37279.0,157.7259,158.0365,157.26,157.8898,37279.0
2019-11-07 09:35:00,183.13,183.27,182.72,183.21,16740.0,157.9934,158.1142,157.6396,158.0624,16740.0
2019-11-07 09:40:00,183.18,183.66,182.93,183.13,15673.0,158.0365,158.4506,157.8208,157.9934,15673.0
2019-11-07 09:45:00,183.14,183.31,182.5,183.15,15054.0,158.002,158.1487,157.4498,158.0106,15054.0
2019-11-07 09:50:00,183.12,183.49,182.98,183.31,4867.0,157.9847,158.304,157.864,158.1487,4867.0
2019-11-07 09:55:00,183.31,183.44,183.16,183.3,13714.0,158.1487,158.2608,158.0193,158.14,13714.0
2019-11-07 10:00:00,183.33,183.44,182.91,182.95,9704.0,158.1659,158.2608,157.8036,157.8381,9704.0
2019-11-07 10:05:00,182.99,183.19,182.98,183.04,6944.0,157.8726,158.0451,157.864,157.9157,6944.0
2019-11-07 10:10:00,183.04,183.09,182.72,182.88,16711.0,157.9157,157.9589,157.6396,157.7777,16711.0
2019-11-07 10:15:00,182.95,183.05,182.91,182.97,7696.0,157.8381,157.9244,157.8036,157.8553,7696.0
2019-11-07 10:20:00,182.96,183.05,182.82,182.96,7245.0,157.8467,157.9244,157.7259,157.8467,7245.0
2019-11-07 10:25:00,182.94,183.0,182.77,182.77,11353.0,157.8295,157.8812,157.6828,157.6828,11353.0
2019-11-07 10:30:00,182.84,182.99,182.81,182.85,7194.0,157.7432,157.8726,157.7173,157.7518,7194.0
2019-11-07 10:35:00,182.83,183.57,182.8,183.52,11794.0,157.7346,158.373,157.7087,158.3298,11794.0
2019-11-07 10:40:00,183.52,183.68,183.44,183.53,10335.0,158.3298,158.4679,158.2608,158.3385,10335.0
2019-11-07 10:45:00,183.58,183.66,183.52,183.6,12403.0,158.3816,158.4506,158.3298,158.3989,12403.0
2019-11-07 10:50:00,183.6,184.0,183.6,184.0,23939.0,158.3989,158.744,158.3989,158.744,23939.0
2019-11-07 10:55:00,184.06,184.52,184.0,184.32,27408.0,158.7957,159.1926,158.744,159.02,27408.0
2019-11-07 11:00:00,184.31,184.31,183.81,183.81,33319.0,159.0114,159.0114,158.58,158.58,33319.0
2019-11-07 11:05:00,183.76,183.88,183.49,183.53,19168.0,158.5369,158.6404,158.304,158.3385,19168.0
2019-11-07 11:10:00,183.57,183.99,183.57,183.88,4940.0,158.373,158.7353,158.373,158.6404,4940.0
2019-11-07 11:15:00,183.79,183.79,183.02,183.06,30276.0,158.5628,158.5628,157.8985,157.933,30276.0
2019-11-07 11:20:00,183.06,183.32,182.93,182.99,8224.0,157.933,158.1573,157.8208,157.8726,8224.0
2019-11-07 11:25:00,182.94,182.94,182.56,182.58,14006.0,157.8295,157.8295,157.5016,157.5189,14006.0
2019-11-07 11:30:00,182.59,182.75,182.45,182.5,14335.0,157.5275,157.6655,157.4067,157.4498,14335.0
2019-11-07 11:35:00,182.5,182.98,182.42,182.98,57887.0,157.4498,157.864,157.3808,157.864,57887.0
2019-11-07 11:40:00,182.94,183.05,182.75,183.05,4369.0,157.8295,157.9244,157.6655,157.9244,4369.0
2019-11-07 11:45:00,183.08,183.19,182.94,183.19,10524.0,157.9502,158.0451,157.8295,158.0451,10524.0
2019-11-07 11:50:00,183.17,183.17,182.93,183.03,11620.0,158.0279,158.0279,157.8208,157.9071,11620.0
2019-11-07 11:55:00,183.12,183.97,183.12,183.83,8000.0,157.9847,158.7181,157.9847,158.5973,8000.0
2019-11-07 12:00:00,183.78,183.79,183.33,183.44,6000.0,158.5542,158.5628,158.1659,158.2608,6000.0
2019-11-07 12:05:00,183.47,183.56,183.4,183.56,2012.0,158.2867,158.3644,158.2263,158.3644,2012.0
2019-11-07 12:10:00,183.53,183.74,183.5,183.68,7690.0,158.3385,158.5196,158.3126,158.4679,7690.0
2019-11-07 12:15:00,183.66,183.73,183.52,183.73,5248.0,158.4506,158.511,158.3298,158.511,5248.0
2019-11-07 12:20:00,183.75,183.82,183.66,183.74,4645.0,158.5283,158.5887,158.4506,158.5196,4645.0
2019-11-07 12:25:00,183.73,183.92,183.69,183.91,4347.0,158.511,158.6749,158.4765,158.6663,4347.0
2019-11-07 12:30:00,183.94,183.94,183.68,183.77,8343.0,158.6922,158.6922,158.4679,158.5455,8343.0
2019-11-07 12:35:00,183.77,183.77,183.64,183.72,7456.0,158.5455,158.5455,158.4334,158.5024,7456.0
2019-11-07 12:40:00,183.72,183.72,183.5,183.56,3706.0,158.5024,158.5024,158.3126,158.3644,3706.0
2019-11-07 12:45:00,183.54,183.56,183.46,183.48,3251.0,158.3471,158.3644,158.2781,158.2953,3251.0
2019-11-07 12:50:00,183.49,183.5,183.13,183.19,3241.0,158.304,158.3126,157.9934,158.0451,3241.0
2019-11-07 12:55:00,183.22,183.46,183.15,183.42,6046.0,158.071,158.2781,158.0106,158.2436,6046.0
2019-11-07 13:00:00,183.41,183.41,183.15,183.15,3703.0,158.2349,158.2349,158.0106,158.0106,3703.0
2019-11-07 13:05:00,183.14,183.21,182.99,183.19,4281.0,158.002,158.0624,157.8726,158.0451,4281.0
2019-11-07 13:10:00,183.18,183.24,183.14,183.21,2917.0,158.0365,158.0883,158.002,158.0624,2917.0
2019-11-07 13:15:00,183.21,183.3,183.1,183.23,5014.0,158.0624,158.14,157.9675,158.0796,5014.0
2019-11-07 13:20:00,183.18,183.18,182.91,182.94,4901.0,158.0365,158.0365,157.8036,157.8295,4901.0
2019-11-07 13:25:00,182.95,182.99,182.75,182.79,4574.0,157.8381,157.8726,157.6655,157.7,4574.0
2019-11-07 13:30:00,182.8,182.8,182.5,182.5,5853.0,157.7087,157.7087,157.4498,157.4498,5853.0
2019-11-07 13:35:00,182.59,182.59,182.4,182.52,16755.0,157.5275,157.5275,157.3636,157.4671,16755.0
2019-11-07 13:40:00,182.57,183.06,182.55,182.97,6464.0,157.5102,157.933,157.493,157.8553,6464.0
2019-11-07 13:45:00,182.97,182.97,182.73,182.77,4620.0,157.8553,157.8553,157.6483,157.6828,4620.0
2019-11-07 13:50:00,182.76,182.82,182.65,182.65,7097.0,157.6742,157.7259,157.5793,157.5793,7097.0
2019-11-07 13:55:00,182.59,182.67,182.45,182.67,85670.0,157.5275,157.5965,157.4067,157.5965,85670.0
2019-11-07 14:00:00,182.69,182.82,182.67,182.78,9674.0,157.6138,157.7259,157.5965,157.6914,9674.0
2019-11-07 14:05:00,182.74,182.76,182.54,182.59,7460.0,157.6569,157.6742,157.4844,157.5275,7460.0
2019-11-07 14:10:00,182.6,182.89,182.59,182.89,7185.0,157.5361,157.7863,157.5275,157.7863,7185.0
2019-11-07 14:15:00,182.88,183.03,182.85,182.93,2432.0,157.7777,157.9071,157.7518,157.8208,2432.0
2019-11-07 14:20:00,182.99,183.17,182.92,183.17,83572.0,157.8726,158.0279,157.8122,158.0279,83572.0
2019-11-07 14:25:00,183.17,183.2,182.92,183.11,5547.0,158.0279,158.0538,157.8122,157.9761,5547.0
2019-11-07 14:30:00,183.14,183.14,182.77,182.77,4702.0,158.002,158.002,157.6828,157.6828,4702.0
2019-11-07 14:35:00,182.76,182.9,182.68,182.88,7500.0,157.6742,157.7949,157.6051,157.7777,7500.0
2019-11-07 14:40:00,182.87,183.06,182.41,182.73,19121.0,157.7691,157.933,157.3722,157.6483,19121.0
2019-11-07 14:45:00,182.73,182.79,182.47,182.49,14722.0,157.6483,157.7,157.424,157.4412,14722.0
2019-11-07 14:50:00,182.43,182.43,182.17,182.17,7571.0,157.3895,157.3895,157.1651,157.1651,7571.0
2019-11-07 14:55:00,182.18,182.25,182.09,182.2,19878.0,157.1738,157.2342,157.0961,157.191,19878.0
2019-11-07 15:00:00,182.24,182.44,182.24,182.44,5501.0,157.2255,157.3981,157.2255,157.3981,5501.0
2019-11-07 15:05:00,182.42,182.69,182.41,182.67,9734.0,157.3808,157.6138,157.3722,157.5965,9734.0
2019-11-07 15:10:00,182.7,182.83,182.65,182.65,10123.0,157.6224,157.7346,157.5793,157.5793,10123.0
2019-11-07 15:15:00,182.66,182.68,182.55,182.58,15707.0,157.5879,157.6051,157.493,157.5189,15707.0
2019-11-07 15:20:00,182.59,182.64,182.51,182.58,25006.0,157.5275,157.5706,157.4585,157.5189,25006.0
2019-11-07 15:25:00,182.43,182.53,182.38,182.52,6248.0,157.3895,157.4757,157.3463,157.4671,6248.0
2019-11-07 15:30:00,182.57,182.69,182.57,182.66,6664.0,157.5102,157.6138,157.5102,157.5879,6664.0
2019-11-07 15:35:00,182.7,182.73,182.59,182.59,7732.0,157.6224,157.6483,157.5275,157.5275,7732.0
2019-11-07 15:40:00,182.5,182.55,182.46,182.5,14415.0,157.4498,157.493,157.4153,157.4498,14415.0
2019-11-07 15:45:00,182.52,182.73,182.39,182.7,19477.0,157.4671,157.6483,157.3549,157.6224,19477.0
2019-11-07 15:50:00,182.71,182.78,182.35,182.36,21386.0,157.631,157.6914,157.3204,157.3291,21386.0
2019-11-07 15:55:00,182.36,182.61,182.21,182.57,45472.0,157.3291,157.5447,157.1997,157.5102,45472.0
2019-11-08 09:30:00,183.98,183.98,182.61,183.47,43030.0,158.7267,158.7267,157.5447,158.2867,43030.0
2019-11-08 09:35:00,183.46,183.46,182.25,182.73,6141.0,158.2781,158.2781,157.2342,157.6483,6141.0
2019-11-08 09:40:00,182.54,182.8,182.0,182.8,12578.0,157.4844,157.7087,157.0185,157.7087,12578.0
2019-11-08 09:45:00,182.72,183.93,182.66,183.93,4861.0,157.6396,158.6836,157.5879,158.6836,4861.0
2019-11-08 09:50:00,183.93,184.32,183.61,183.61,15127.0,158.6836,159.02,158.4075,158.4075,15127.0
2019-11-08 09:55:00,183.69,183.92,182.95,182.95,4192.0,158.4765,158.6749,157.8381,157.8381,4192.0
2019-11-08 10:00:00,182.25,183.48,182.25,183.32,9831.0,157.2342,158.2953,157.2342,158.1573,9831.0
2019-11-08 10:05:00,183.36,183.8,183.36,183.71,5537.0,158.1918,158.5714,158.1918,158.4938,5537.0
2019-11-08 10:10:00,183.86,183.86,183.22,183.75,16157.0,158.6232,158.6232,158.071,158.5283,16157.0
2019-11-08 10:15:00,183.7,184.6,183.7,184.59,17002.0,158.4851,159.2616,158.4851,159.253,17002.0
2019-11-08 10:20:00,184.64,184.77,184.46,184.46,6907.0,159.2961,159.4083,159.1408,159.1408,6907.0
2019-11-08 10:25:00,184.51,184.82,184.48,184.56,8589.0,159.184,159.4514,159.1581,159.2271,8589.0
2019-11-08 10:30:00,184.69,184.73,184.23,184.36,3969.0,159.3392,159.3738,158.9424,159.0545,3969.0
2019-11-08 10:35:00,184.36,184.67,184.33,184.63,5033.0,159.0545,159.322,159.0287,159.2875,5033.0
2019-11-08 10:40:00,184.62,185.07,184.61,185.03,13342.0,159.2789,159.6671,159.2702,159.6326,13342.0
2019-11-08 10:45:00,185.04,185.52,185.01,185.31,26005.0,159.6412,160.0553,159.6153,159.8741,26005.0
2019-11-08 10:50:00,185.35,185.55,185.17,185.54,9184.0,159.9087,160.0812,159.7534,160.0726,9184.0
2019-11-08 10:55:00,185.58,185.61,185.13,185.2,10076.0,160.1071,160.133,159.7189,159.7792,10076.0
2019-11-08 11:00:00,185.16,185.35,185.03,185.11,15341.0,159.7447,159.9087,159.6326,159.7016,15341.0
2019-11-08 11:05:00,185.05,185.2,184.94,185.16,14016.0,159.6498,159.7792,159.5549,159.7447,14016.0
2019-11-08 11:10:00,185.13,185.29,185.03,185.08,7894.0,159.7189,159.8569,159.6326,159.6757,7894.0
2019-11-08 11:15:00,185.08,185.19,184.66,184.73,9052.0,159.6757,159.7706,159.3134,159.3738,9052.0
2019-11-08 11:20:00,184.76,185.0,184.75,184.9,5393.0,159.3996,159.6067,159.391,159.5204,5393.0
2019-11-08 11:25:00,184.89,184.95,184.85,184.95,4714.0,159.5118,159.5636,159.4773,159.5636,4714.0
2019-11-08 11:30:00,185.0,185.14,184.88,185.09,6013.0,159.6067,159.7275,159.5032,159.6843,6013.0
2019-11-08 11:35:00,185.14,185.34,185.09,185.31,7285.0,159.7275,159.9,159.6843,159.8741,7285.0
2019-11-08 11:40:00,185.29,185.6,185.27,185.6,3500.0,159.8569,160.1243,159.8396,160.1243,3500.0
2019-11-08 11:45:00,185.58,185.86,185.52,185.63,11129.0,160.1071,160.3486,160.0553,160.1502,11129.0
2019-11-08 11:50:00,185.62,186.01,185.62,185.98,8420.0,160.1416,160.4781,160.1416,160.4522,8420.0
2019-11-08 11:55:00,185.98,186.01,185.88,185.94,5472.0,160.4522,160.4781,160.3659,160.4177,5472.0
2019-11-08 12:00:00,185.91,185.99,185.69,185.9,16427.0,160.3918,160.4608,160.202,160.3832,16427.0
2019-11-08 12:05:00,185.88,186.01,185.88,186.01,5244.0,160.3659,160.4781,160.3659,160.4781,5244.0
2019-11-08 12:10:00,186.0,186.07,185.94,186.02,9878.0,160.4694,160.5298,160.4177,160.4867,9878.0
2019-11-08 12:15:00,186.03,186.05,185.96,186.01,12556.0,160.4953,160.5126,160.4349,160.4781,12556.0
2019-11-08 12:20:00,186.01,186.03,185.79,185.96,13656.0,160.4781,160.4953,160.2883,160.4349,13656.0
2019-11-08 12:25:00,185.97,186.04,185.95,186.0,3198.0,160.4436,160.5039,160.4263,160.4694,3198.0
2019-11-08 12:30:00,186.0,186.0,185.57,185.6,7882.0,160.4694,160.4694,160.0985,160.1243,7882.0
2019-11-08 12:35:00,185.6,185.75,185.57,185.75,2275.0,160.1243,160.2537,160.0985,160.2537,2275.0
2019-11-08 12:40:00,185.78,185.89,185.78,185.83,2076.0,160.2796,160.3745,160.2796,160.3228,2076.0
2019-11-08 12:45:00,185.8,185.85,185.78,185.82,3210.0,160.2969,160.34,160.2796,160.3141,3210.0
2019-11-08 12:50:00,185.86,185.89,185.8,185.8,1979.0,160.3486,160.3745,160.2969,160.2969,1979.0
2019-11-08 12:55:00,185.84,185.91,185.82,185.9,2484.0,160.3314,160.3918,160.3141,160.3832,2484.0
2019-11-08 13:00:00,185.92,185.96,185.91,185.93,4372.0,160.4004,160.4349,160.3918,160.409,4372.0
2019-11-08 13:05:00,185.91,186.05,185.89,185.97,32723.0,160.3918,160.5126,160.3745,160.4436,32723.0
2019-11-08 13:10:00,185.98,186.04,185.97,185.97,1998.0,160.4522,160.5039,160.4436,160.4436,1998.0
2019-11-08 13:15:00,186.0,186.16,185.91,185.93,5950.0,160.4694,160.6075,160.3918,160.409,5950.0
2019-11-08 13:20:00,185.91,185.94,185.89,185.9,1500.0,160.3918,160.4177,160.3745,160.3832,1500.0
2019-11-08 13:25:00,185.9,185.92,185.85,185.92,5052.0,160.3832,160.4004,160.34,160.4004,5052.0
2019-11-08 13:30:00,185.95,186.06,185.94,186.06,1645.0,160.4263,160.5212,160.4177,160.5212,1645.0
2019-11-08 13:35:00,186.05,186.08,186.0,186.06,3427.0,160.5126,160.5385,160.4694,160.5212,3427.0
2019-11-08 13:40:00,186.08,186.09,185.95,186.0,3993.0,160.5385,160.5471,160.4263,160.4694,3993.0
2019-11-08 13:45:00,186.0,186.07,185.99,186.07,4500.0,160.4694,160.5298,160.4608,160.5298,4500.0
2019-11-08 13:50:00,186.06,186.08,185.89,185.89,10544.0,160.5212,160.5385,160.3745,160.3745,10544.0
2019-11-08 13:55:00,185.92,185.92,185.6,185.64,4941.0,160.4004,160.4004,160.1243,160.1588,4941.0
2019-11-08 14:00:00,185.64,185.82,185.64,185.81,3287.0,160.1588,160.3141,160.1588,160.3055,3287.0
2019-11-08 14:05:00,185.86,185.97,185.86,185.97,5577.0,160.3486,160.4436,160.3486,160.4436,5577.0
2019-11-08 14:10:00,185.99,186.02,185.96,185.99,9529.0,160.4608,160.4867,160.4349,160.4608,9529.0
2019-11-08 14:15:00,185.99,186.04,185.98,186.03,7939.0,160.4608,160.5039,160.4522,160.4953,7939.0
2019-11-08 14:20:00,186.01,186.1,186.0,186.01,3900.0,160.4781,160.5557,160.4694,160.4781,3900.0
2019-11-08 14:25:00,186.04,186.04,185.99,186.0,4089.0,160.5039,160.5039,160.4608,160.4694,4089.0
2019-11-08 14:30:00,186.0,186.29,185.99,186.21,5313.0,160.4694,160.7196,160.4608,160.6506,5313.0
2019-11-08 14:35:00,186.22,186.36,186.2,186.31,6049.0,160.6592,160.78,160.642,160.7369,6049.0
2019-11-08 14:40:00,186.3,186.42,186.29,186.41,3385.0,160.7283,160.8318,160.7196,160.8232,3385.0
2019-11-08 14:45:00,186.41,186.5,186.4,186.49,10008.0,160.8232,160.9008,160.8145,160.8922,10008.0
2019-11-08 14:50:00,186.52,186.53,186.07,186.16,10630.0,160.9181,160.9267,160.5298,160.6075,10630.0
2019-11-08 14:55:00,186.14,186.27,186.12,186.27,4225.0,160.5902,160.7024,160.573,160.7024,4225.0
2019-11-08 15:00:00,186.28,186.34,186.26,186.28,5817.0,160.711,160.7628,160.6937,160.711,5817.0
2019-11-08 15:05:00,186.28,186.3,186.19,186.19,5640.0,160.711,160.7283,160.6334,160.6334,5640.0
2019-11-08 15:10:00,186.26,186.53,186.24,186.5,8693.0,160.6937,160.9267,160.6765,160.9008,8693.0
2019-11-08 15:15:00,186.52,186.52,186.34,186.41,6339.0,160.9181,160.9181,160.7628,160.8232,6339.0
2019-11-08 15:20:00,186.39,186.45,186.33,186.4,11100.0,160.8059,160.8577,160.7541,160.8145,11100.0
2019-11-08 15:25:00,186.4,186.43,186.38,186.41,6824.0,160.8145,160.8404,160.7973,160.8232,6824.0
2019-11-08 15:30:00,186.43,186.65,186.43,186.65,13713.0,160.8404,161.0302,160.8404,161.0302,13713.0
2019-11-08 15:35:00,186.64,186.66,186.54,186.63,18875.0,161.0216,161.0388,160.9353,161.013,18875.0
2019-11-08 15:40:00,186.63,186.73,186.38,186.43,69259.0,161.013,161.0992,160.7973,160.8404,69259.0
2019-11-08 15:45:00,186.4,186.54,186.34,186.34,18533.0,160.8145,160.9353,160.7628,160.7628,18533.0
2019-11-08 15:50:00,186.36,186.55,186.28,186.3,31024.0,160.78,160.9439,160.711,160.7283,31024.0
2019-11-08 15:55:00,186.28,186.37,186.11,186.34,76637.0,160.711,160.7886,160.5643,160.7628,76637.0
2019-11-11 09:30:00,185.02,185.9,185.02,185.64,28476.0,159.6239,160.3832,159.6239,160.1588,28476.0
2019-11-11 09:35:00,185.64,185.76,185.4,185.46,6643.0,160.1588,160.2624,159.9518,160.0036,6643.0
2019-11-11 09:40:00,185.52,185.56,184.87,185.54,10502.0,160.0553,160.0898,159.4945,160.0726,10502.0
2019-11-11 09:45:00,185.69,185.99,185.5,185.68,6672.0,160.202,160.4608,160.0381,160.1934,6672.0
2019-11-11 09:50:00,185.49,185.49,185.08,185.23,4141.0,160.0294,160.0294,159.6757,159.8051,4141.0
2019-11-11 09:55:00,185.18,185.48,185.07,185.34,5132.0,159.762,160.0208,159.6671,159.9,5132.0
2019-11-11 10:00:00,185.32,185.67,185.31,185.67,6320.0,159.8828,160.1847,159.8741,160.1847,6320.0
2019-11-11 10:05:00,185.86,185.86,185.51,185.55,3914.0,160.3486,160.3486,160.0467,160.0812,3914.0
2019-11-11 10:10:00,185.64,185.71,185.45,185.61,2565.0,160.1588,160.2192,159.9949,160.133,2565.0
2019-11-11 10:15:00,185.61,185.76,185.61,185.76,2300.0,160.133,160.2624,160.133,160.2624,2300.0
2019-11-11 10:20:00,185.78,186.0,185.69,185.96,4014.0,160.2796,160.4694,160.202,160.4349,4014.0
2019-11-11 10:25:00,186.0,186.39,185.99,186.22,7251.0,160.4694,160.8059,160.4608,160.6592,7251.0
2019-11-11 10:30:00,186.15,186.22,185.91,186.0,5193.0,160.5988,160.6592,160.3918,160.4694,5193.0
2019-11-11 10:35:00,186.03,186.12,185.81,185.81,2765.0,160.4953,160.573,160.3055,160.3055,2765.0
2019-11-11 10:40:00,185.59,185.74,185.54,185.57,2550.0,160.1157,160.2451,160.0726,160.0985,2550.0
2019-11-11 10:45:00,185.49,185.72,185.46,185.46,2961.0,160.0294,160.2279,160.0036,160.0036,2961.0
2019-11-11 10:50:00,185.52,185.68,185.3,185.68,6246.0,160.0553,160.1934,159.8655,160.1934,6246.0
2019-11-11 10:55:00,185.64,185.64,185.23,185.23,4403.0,160.1588,160.1588,159.8051,159.8051,4403.0
2019-11-11 11:00:00,185.25,185.44,185.2,185.4,3391.0,159.8224,159.9863,159.7792,159.9518,3391.0
2019-11-11 11:05:00,185.43,185.43,185.19,185.31,2800.0,159.9777,159.9777,159.7706,159.8741,2800.0
2019-11-11 11:10:00,185.27,185.41,185.19,185.37,3773.0,159.8396,159.9604,159.7706,159.9259,3773.0
2019-11-11 11:15:00,185.42,185.42,185.15,185.15,5750.0,159.969,159.969,159.7361,159.7361,5750.0
2019-11-11 11:20:00,185.16,185.19,185.05,185.14,9165.0,159.7447,159.7706,159.6498,159.7275,9165.0
2019-11-11 11:25:00,185.13,185.41,185.12,185.34,9779.0,159.7189,159.9604,159.7102,159.9,9779.0
2019-11-11 11:30:00,185.28,185.41,185.23,185.27,3807.0,159.8483,159.9604,159.8051,159.8396,3807.0
2019-11-11 11:35:00,185.34,185.65,185.29,185.52,3771.0,159.9,160.1675,159.8569,160.0553,3771.0
2019-11-11 11:40:00,185.5,185.8,185.48,185.65,4072.0,160.0381,160.2969,160.0208,160.1675,4072.0
2019-11-11 11:45:00,185.7,185.71,185.52,185.59,2800.0,160.2106,160.2192,160.0553,160.1157,2800.0
2019-11-11 11:50:00,185.62,185.62,185.41,185.54,4175.0,160.1416,160.1416,159.9604,160.0726,4175.0
2019-11-11 11:55:00,185.57,185.69,185.48,185.68,1912.0,160.0985,160.202,160.0208,160.1934,1912.0
2019-11-11 12:00:00,185.71,185.71,185.31,185.39,20076.0,160.2192,160.2192,159.8741,159.9432,20076.0
2019-11-11 12:05:00,185.33,185.41,185.27,185.29,3542.0,159.8914,159.9604,159.8396,159.8569,3542.0
2019-11-11 12:10:00,185.36,185.36,185.26,185.34,2695.0,159.9173,159.9173,159.831,159.9,2695.0
2019-11-11 12:15:00,185.3,185.41,185.26,185.26,5142.0,159.8655,159.9604,159.831,159.831,5142.0
2019-11-11 12:20:00,185.23,185.23,185.14,185.15,2235.0,159.8051,159.8051,159.7275,159.7361,2235.0
2019-11-11 12:25:00,185.15,185.45,185.15,185.43,2295.0,159.7361,159.9949,159.7361,159.9777,2295.0
2019-11-11 12:30:00,185.48,185.58,185.38,185.57,4302.0,160.0208,160.1071,159.9345,160.0985,4302.0
2019-11-11 12:35:00,185.55,185.55,185.45,185.51,2730.0,160.0812,160.0812,159.9949,160.0467,2730.0
2019-11-11 12:40:00,185.51,185.59,185.48,185.55,2300.0,160.0467,160.1157,160.0208,160.0812,2300.0
2019-11-11 12:45:00,185.56,185.56,185.41,185.45,3640.0,160.0898,160.0898,159.9604,159.9949,3640.0
2019-11-11 12:50:00,185.46,185.55,185.43,185.5,3500.0,160.0036,160.0812,159.9777,160.0381,3500.0
2019-11-11 12:55:00,185.5,185.51,185.43,185.47,2402.0,160.0381,160.0467,159.9777,160.0122,2402.0
2019-11-11 13:00:00,185.5,185.55,185.49,185.51,2541.0,160.0381,160.0812,160.0294,160.0467,2541.0
2019-11-11 13:05:00,185.51,185.56,185.47,185.51,4322.0,160.0467,160.0898,160.0122,160.0467,4322.0
2019-11-11 13:10:00,185.5,185.55,185.46,185.49,2406.0,160.0381,160.0812,160.0036,160.0294,2406.0
2019-11-11 13:15:00,185.46,185.49,185.46,185.49,2175.0,160.0036,160.0294,160.0036,160.0294,2175.0
2019-11-11 13:20:00,185.49,185.62,185.44,185.57,26209.0,160.0294,160.1416,159.9863,160.0985,26209.0
2019-11-11 13:25:00,185.57,185.76,185.54,185.73,2457.0,160.0985,160.2624,160.0726,160.2365,2457.0
2019-11-11 13:30:00,185.69,185.79,185.66,185.72,2954.0,160.202,160.2883,160.1761,160.2279,2954.0
2019-11-11 13:35:00,185.74,185.76,185.7,185.73,2049.0,160.2451,160.2624,160.2106,160.2365,2049.0
2019-11-11 13:40:00,185.73,185.84,185.69,185.83,2969.0,160.2365,160.3314,160.202,160.3228,2969.0
2019-11-11 13:45:00,185.83,185.83,185.67,185.67,1900.0,160.3228,160.3228,160.1847,160.1847,1900.0
2019-11-11 13:50:00,185.73,185.92,185.73,185.85,8753.0,160.2365,160.4004,160.2365,160.34,8753.0
2019-11-11 13:55:00,185.89,186.06,185.82,186.06,3401.0,160.3745,160.5212,160.3141,160.5212,3401.0
2019-11-11 14:00:00,186.05,186.08,186.01,186.01,1400.0,160.5126,160.5385,160.4781,160.4781,1400.0
2019-11-11 14:05:00,186.03,186.06,186.0,186.0,1996.0,160.4953,160.5212,160.4694,160.4694,1996.0
2019-11-11 14:10:00,186.01,186.03,185.87,185.87,2328.0,160.4781,160.4953,160.3573,160.3573,2328.0
2019-11-11 14:15:00,185.87,185.98,185.87,185.94,7400.0,160.3573,160.4522,160.3573,160.4177,7400.0
2019-11-11 14:20:00,185.94,186.07,185.91,186.02,4610.0,160.4177,160.5298,160.3918,160.4867,4610.0
2019-11-11 14:25:00,186.07,186.11,186.07,186.11,1350.0,160.5298,160.5643,160.5298,160.5643,1350.0
2019-11-11 14:30:00,186.1,186.1,186.01,186.1,5201.0,160.5557,160.5557,160.4781,160.5557,5201.0
2019-11-11 14:35:00,186.09,186.21,186.09,186.21,6688.0,160.5471,160.6506,160.5471,160.6506,6688.0
2019-11-11 14:40:00,186.22,186.32,186.2,186.27,5161.0,160.6592,160.7455,160.642,160.7024,5161.0
2019-11-11 14:45:00,186.3,186.41,186.28,186.36,4139.0,160.7283,160.8232,160.711,160.78,4139.0
2019-11-11 14:50:00,186.41,186.47,186.26,186.27,7088.0,160.8232,160.8749,160.6937,160.7024,7088.0
2019-11-11 14:55:00,186.31,186.42,186.31,186.31,2167.0,160.7369,160.8318,160.7369,160.7369,2167.0
2019-11-11 15:00:00,186.32,186.42,186.31,186.42,5550.0,160.7455,160.8318,160.7369,160.8318,5550.0
2019-11-11 15:05:00,186.43,186.57,186.43,186.44,20999.0,160.8404,160.9612,160.8404,160.849,20999.0
2019-11-11 15:10:00,186.44,186.44,186.3,186.31,4224.0,160.849,160.849,160.7283,160.7369,4224.0
2019-11-11 15:15:00,186.32,186.35,186.29,186.29,9983.0,160.7455,160.7714,160.7196,160.7196,9983.0
2019-11-11 15:20:00,186.27,186.34,186.26,186.26,7678.0,160.7024,160.7628,160.6937,160.6937,7678.0
2019-11-11 15:25:00,186.27,186.35,186.25,186.35,2812.0,160.7024,160.7714,160.6851,160.7714,2812.0
2019-11-11 15:30:00,186.33,186.35,186.25,186.33,30930.0,160.7541,160.7714,160.6851,160.7541,30930.0
2019-11-11 15:35:00,186.32,186.33,186.27,186.3,8372.0,160.7455,160.7541,160.7024,160.7283,8372.0
2019-11-11 15:40:00,186.3,186.32,186.27,186.27,6532.0,160.7283,160.7455,160.7024,160.7024,6532.0
2019-11-11 15:45:00,186.27,186.41,186.16,186.24,14549.0,160.7024,160.8232,160.6075,160.6765,14549.0
2019-11-11 15:50:00,186.25,186.32,186.15,186.28,19581.0,160.6851,160.7455,160.5988,160.711,19581.0
2019-11-11 15:55:00,186.33,186.62,186.3,186.45,45343.0,160.7541,161.0043,160.7283,160.8577,45343.0
2019-11-12 09:30:00,186.29,186.5,184.75,185.98,42069.0,160.7196,160.9008,159.391,160.4522,42069.0
2019-11-12 09:35:00,185.98,186.22,185.54,185.65,7031.0,160.4522,160.6592,160.0726,160.1675,7031.0
2019-11-12 09:40:00,185.59,185.88,185.54,185.69,15235.0,160.1157,160.3659,160.0726,160.202,15235.0
2019-11-12 09:45:00,185.61,185.89,185.03,185.22,7319.0,160.133,160.3745,159.6326,159.7965,7319.0
2019-11-12 09:50:00,185.23,185.57,185.11,185.42,26661.0,159.8051,160.0985,159.7016,159.969,26661.0
2019-11-12 09:55:00,185.26,185.26,184.67,184.67,13180.0,159.831,159.831,159.322,159.322,13180.0
2019-11-12 10:00:00,184.83,185.08,184.78,184.9,13366.0,159.46,159.6757,159.4169,159.5204,13366.0
2019-11-12 10:05:00,184.9,185.24,184.9,185.21,5029.0,159.5204,159.8138,159.5204,159.7879,5029.0
2019-11-12 10:10:00,185.25,185.52,185.11,185.36,3953.0,159.8224,160.0553,159.7016,159.9173,3953.0
2019-11-12 10:15:00,185.33,185.55,185.33,185.55,3769.0,159.8914,160.0812,159.8914,160.0812,3769.0
2019-11-12 10:20:00,185.6,186.24,185.6,185.99,9587.0,160.1243,160.6765,160.1243,160.4608,9587.0
2019-11-12 10:25:00,185.89,186.04,185.75,185.75,3952.0,160.3745,160.5039,160.2537,160.2537,3952.0
2019-11-12 10:30:00,185.8,185.94,185.66,185.72,6165.0,160.2969,160.4177,160.1761,160.2279,6165.0
2019-11-12 10:35:00,185.71,186.0,185.47,185.97,5946.0,160.2192,160.4694,160.0122,160.4436,5946.0
2019-11-12 10:40:00,186.11,186.15,185.95,186.0,5322.0,160.5643,160.5988,160.4263,160.4694,5322.0
2019-11-12 10:45:00,185.86,185.95,185.77,185.87,2914.0,160.3486,160.4263,160.271,160.3573,2914.0
2019-11-12 10:50:00,185.83,185.96,185.59,185.79,9950.0,160.3228,160.4349,160.1157,160.2883,9950.0
2019-11-12 10:55:00,185.82,185.83,185.66,185.75,7300.0,160.3141,160.3228,160.1761,160.2537,7300.0
2019-11-12 11:00:00,185.76,185.92,185.76,185.81,6822.0,160.2624,160.4004,160.2624,160.3055,6822.0
2019-11-12 11:05:00,185.83,186.03,185.81,186.0,6381.0,160.3228,160.4953,160.3055,160.4694,6381.0
2019-11-12 11:10:00,186.03,186.03,185.75,185.76,9436.0,160.4953,160.4953,160.2537,160.2624,9436.0
2019-11-12 11:15:00,185.75,185.81,185.5,185.56,6316.0,160.2537,160.3055,160.0381,160.0898,6316.0
2019-11-12 11:20:00,185.59,185.66,185.49,185.52,6083.0,160.1157,160.1761,160.0294,160.0553,6083.0
2019-11-12 11:25:00,185.48,185.51,185.12,185.12,6378.0,160.0208,160.0467,159.7102,159.7102,6378.0
2019-11-12 11:30:00,185.12,185.24,185.03,185.21,16892.0,159.7102,159.8138,159.6326,159.7879,16892.0
2019-11-12 11:35:00,185.22,185.26,185.05,185.08,4400.0,159.7965,159.831,159.6498,159.6757,4400.0
2019-11-12 11:40:00,185.05,185.08,184.95,185.04,7049.0,159.6498,159.6757,159.5636,159.6412,7049.0
2019-11-12 11:45:00,185.05,185.13,184.82,184.82,5637.0,159.6498,159.7189,159.4514,159.4514,5637.0
2019-11-12 11:50:00,184.94,184.97,184.75,184.87,8210.0,159.5549,159.5808,159.391,159.4945,8210.0
2019-11-12 11:55:00,184.81,184.88,184.75,184.76,1200.0,159.4428,159.5032,159.391,159.3996,1200.0
2019-11-12 12:00:00,184.71,184.75,184.56,184.59,4542.0,159.3565,159.391,159.2271,159.253,4542.0
2019-11-12 12:05:00,184.57,184.64,184.53,184.58,4980.0,159.2357,159.2961,159.2012,159.2443,4980.0
2019-11-12 12:10:00,184.54,184.9,184.54,184.86,10173.0,159.2098,159.5204,159.2098,159.4859,10173.0
2019-11-12 12:15:00,184.84,185.05,184.75,184.75,7520.0,159.4687,159.6498,159.391,159.391,7520.0
2019-11-12 12:20:00,184.77,184.86,184.74,184.82,3576.0,159.4083,159.4859,159.3824,159.4514,3576.0
2019-11-12 12:25:00,184.83,184.86,184.75,184.86,2870.0,159.46,159.4859,159.391,159.4859,2870.0
2019-11-12 12:30:00,184.85,184.89,184.74,184.78,3320.0,159.4773,159.5118,159.3824,159.4169,3320.0
2019-11-12 12:35:00,184.82,184.83,184.78,184.81,1836.0,159.4514,159.46,159.4169,159.4428,1836.0
2019-11-12 12:40:00,184.79,184.85,184.71,184.73,4510.0,159.4255,159.4773,159.3565,159.3738,4510.0
2019-11-12 12:45:00,184.74,184.74,184.62,184.67,3542.0,159.3824,159.3824,159.2789,159.322,3542.0
2019-11-12 12:50:00,184.67,184.8,184.59,184.69,4626.0,159.322,159.4341,159.253,159.3392,4626.0
2019-11-12 12:55:00,184.71,184.82,184.66,184.67,3518.0,159.3565,159.4514,159.3134,159.322,3518.0
2019-11-12 13:00:00,184.69,184.79,184.69,184.78,2402.0,159.3392,159.4255,159.3392,159.4169,2402.0
2019-11-12 13:05:00,184.76,184.95,184.73,184.94,6161.0,159.3996,159.5636,159.3738,159.5549,6161.0
2019-11-12 13:10:00,184.93,185.0,184.89,184.95,8949.0,159.5463,159.6067,159.5118,159.5636,8949.0
2019-11-12 13:15:00,184.93,184.95,184.85,184.86,5497.0,159.5463,159.5636,159.4773,159.4859,5497.0
2019-11-12 13:20:00,184.85,184.89,184.81,184.83,5202.0,159.4773,159.5118,159.4428,159.46,5202.0
2019-11-12 13:25:00,184.86,184.88,184.76,184.77,5621.0,159.4859,159.5032,159.3996,159.4083,5621.0
2019-11-12 13:30:00,184.77,184.82,184.76,184.76,3072.0,159.4083,159.4514,159.3996,159.3996,3072.0
2019-11-12 13:35:00,184.78,184.79,184.63,184.74,4682.0,159.4169,159.4255,159.2875,159.3824,4682.0
2019-11-12 13:40:00,184.74,184.74,184.56,184.68,5299.0,159.3824,159.3824,159.2271,159.3306,5299.0
2019-11-12 13:45:00,184.63,184.85,184.63,184.84,4565.0,159.2875,159.4773,159.2875,159.4687,4565.0
2019-11-12 13:50:00,184.81,184.86,184.74,184.86,4068.0,159.4428,159.4859,159.3824,159.4859,4068.0
2019-11-12 13:55:00,184.87,184.98,184.87,184.9,6852.0,159.4945,159.5894,159.4945,159.5204,6852.0
2019-11-12 14:00:00,184.84,184.85,184.61,184.7,5720.0,159.4687,159.4773,159.2702,159.3479,5720.0
2019-11-12 14:05:00,184.63,184.63,184.51,184.58,4966.0,159.2875,159.2875,159.184,159.2443,4966.0
2019-11-12 14:10:00,184.58,184.58,184.29,184.33,5972.0,159.2443,159.2443,158.9941,159.0287,5972.0
2019-11-12 14:15:00,184.33,184.51,184.31,184.36,8060.0,159.0287,159.184,159.0114,159.0545,8060.0
2019-11-12 14:20:00,184.34,184.39,184.3,184.39,4646.0,159.0373,159.0804,159.0028,159.0804,4646.0
2019-11-12 14:25:00,184.38,184.4,184.2,184.25,6813.0,159.0718,159.0891,158.9165,158.9596,6813.0
2019-11-12 14:30:00,184.25,184.37,184.23,184.3,4423.0,158.9596,159.0632,158.9424,159.0028,4423.0
2019-11-12 14:35:00,184.34,184.4,184.31,184.37,5565.0,159.0373,159.0891,159.0114,159.0632,5565.0
2019-11-12 14:40:00,184.35,184.38,184.1,184.1,13173.0,159.0459,159.0718,158.8302,158.8302,13173.0
2019-11-12 14:45:00,184.19,184.19,184.04,184.12,11811.0,158.9079,158.9079,158.7785,158.8475,11811.0
2019-11-12 14:50:00,184.12,184.2,184.05,184.08,6019.0,158.8475,158.9165,158.7871,158.813,6019.0
2019-11-12 14:55:00,184.02,184.14,183.96,183.98,10847.0,158.7612,158.8647,158.7094,158.7267,10847.0
2019-11-12 15:00:00,183.99,184.01,183.79,183.83,19581.0,158.7353,158.7526,158.5628,158.5973,19581.0
2019-11-12 15:05:00,183.85,183.94,183.73,183.88,16926.0,158.6145,158.6922,158.511,158.6404,16926.0
2019-11-12 15:10:00,183.85,183.98,183.85,183.93,12135.0,158.6145,158.7267,158.6145,158.6836,12135.0
2019-11-12 15:15:00,183.93,183.93,183.8,183.8,11207.0,158.6836,158.6836,158.5714,158.5714,11207.0
2019-11-12 15:20:00,183.84,183.86,183.76,183.81,9079.0,158.6059,158.6232,158.5369,158.58,9079.0
2019-11-12 15:25:00,183.81,183.92,183.79,183.9,11539.0,158.58,158.6749,158.5628,158.6577,11539.0
2019-11-12 15:30:00,183.89,184.24,183.89,184.13,20212.0,158.6491,158.951,158.6491,158.8561,20212.0
2019-11-12 15:35:00,184.11,184.13,183.91,183.99,13333.0,158.8389,158.8561,158.6663,158.7353,13333.0
2019-11-12 15:40:00,184.02,184.09,183.92,183.94,13547.0,158.7612,158.8216,158.6749,158.6922,13547.0
2019-11-12 15:45:00,183.92,183.96,183.81,183.96,20729.0,158.6749,158.7094,158.58,158.7094,20729.0
2019-11-12 15:50:00,184.0,184.01,183.88,183.94,26569.0,158.744,158.7526,158.6404,158.6922,26569.0
2019-11-12 15:55:00,183.95,184.16,183.92,184.07,49041.0,158.7008,158.882,158.6749,158.8043,49041.0
2019-11-13 09:30:00,182.08,182.08,180.06,181.04,24697.0,158.2272,158.2272,156.4719,157.3235,24697.0
2019-11-13 09:35:00,181.41,181.43,180.18,180.18,7579.0,157.645,157.6624,156.5762,156.5762,7579.0
2019-11-13 09:40:00,180.18,180.9,180.03,180.66,4353.0,156.5762,157.2018,156.4458,156.9933,4353.0
2019-11-13 09:45:00,180.76,180.99,180.29,180.99,5999.0,157.0802,157.28,156.6717,157.28,5999.0
2019-11-13 09:50:00,180.88,181.49,180.64,181.39,6616.0,157.1845,157.7145,156.9759,157.6276,6616.0
2019-11-13 09:55:00,181.42,181.83,181.3,181.62,4675.0,157.6537,158.01,157.5494,157.8275,4675.0
2019-11-13 10:00:00,181.59,181.59,181.18,181.22,6452.0,157.8014,157.8014,157.4451,157.4799,6452.0
2019-11-13 10:05:00,181.13,181.61,181.13,181.22,4155.0,157.4017,157.8188,157.4017,157.4799,4155.0
2019-11-13 10:10:00,181.18,181.22,180.99,181.03,3201.0,157.4451,157.4799,157.28,157.3148,3201.0
2019-11-13 10:15:00,181.1,181.49,181.02,181.44,5400.0,157.3756,157.7145,157.3061,157.6711,5400.0
2019-11-13 10:20:00,181.57,181.75,181.53,181.61,3207.0,157.7841,157.9405,157.7493,157.8188,3207.0
2019-11-13 10:25:00,181.51,181.66,181.31,181.33,5321.0,157.7319,157.8623,157.5581,157.5755,5321.0
2019-11-13 10:30:00,181.33,181.4,180.76,180.8,12751.0,157.5755,157.6363,157.0802,157.1149,12751.0
2019-11-13 10:35:00,180.8,181.36,180.78,181.35,19170.0,157.1149,157.6016,157.0976,157.5929,19170.0
2019-11-13 10:40:00,181.46,181.48,181.18,181.22,2560.0,157.6885,157.7058,157.4451,157.4799,2560.0
2019-11-13 10:45:00,181.22,181.53,181.21,181.3,2479.0,157.4799,157.7493,157.4712,157.5494,2479.0
2019-11-13 10:50:00,181.35,181.35,181.05,181.05,2004.0,157.5929,157.5929,157.3322,157.3322,2004.0
2019-11-13 10:55:00,181.0,181.0,180.9,180.94,800.0,157.2887,157.2887,157.2018,157.2366,800.0
2019-11-13 11:00:00,181.0,181.33,180.82,181.33,6524.0,157.2887,157.5755,157.1323,157.5755,6524.0
2019-11-13 11:05:00,181.33,181.47,181.29,181.36,3317.0,157.5755,157.6972,157.5407,157.6016,3317.0
2019-11-13 11:10:00,181.46,181.49,181.29,181.43,2400.0,157.6885,157.7145,157.5407,157.6624,2400.0
2019-11-13 11:15:00,181.39,181.85,181.39,181.74,4230.0,157.6276,158.0274,157.6276,157.9318,4230.0
2019-11-13 11:20:00,181.85,181.85,181.47,181.47,1935.0,158.0274,158.0274,157.6972,157.6972,1935.0
2019-11-13 11:25:00,181.41,181.43,181.17,181.22,5980.0,157.645,157.6624,157.4365,157.4799,5980.0
2019-11-13 11:30:00,181.27,181.29,181.1,181.21,6789.0,157.5234,157.5407,157.3756,157.4712,6789.0
2019-11-13 11:35:00,181.21,181.26,181.18,181.26,5005.0,157.4712,157.5147,157.4451,157.5147,5005.0
2019-11-13 11:40:00,181.27,181.53,181.25,181.53,4025.0,157.5234,157.7493,157.506,157.7493,4025.0
2019-11-13 11:45:00,181.46,181.47,181.11,181.14,2052.0,157.6885,157.6972,157.3843,157.4104,2052.0
2019-11-13 11:50:00,181.11,181.17,180.91,181.07,3427.0,157.3843,157.4365,157.2105,157.3496,3427.0
2019-11-13 11:55:00,181.03,181.18,181.0,181.12,3236.0,157.3148,157.4451,157.2887,157.393,3236.0
2019-11-13 12:00:00,181.14,181.14,180.84,180.84,2433.0,157.4104,157.4104,157.1497,157.1497,2433.0
2019-11-13 12:05:00,180.84,180.84,180.66,180.8,5306.0,157.1497,157.1497,156.9933,157.1149,5306.0
2019-11-13 12:10:00,180.76,180.87,180.67,180.83,4295.0,157.0802,157.1758,157.002,157.141,4295.0
2019-11-13 12:15:00,180.83,180.83,180.51,180.7,7943.0,157.141,157.141,156.8629,157.028,7943.0
2019-11-13 12:20:00,180.65,180.74,180.61,180.67,2598.0,156.9846,157.0628,156.9498,157.002,2598.0
2019-11-13 12:25:00,180.71,180.76,180.68,180.72,1945.0,157.0367,157.0802,157.0107,157.0454,1945.0
2019-11-13 12:30:00,180.72,181.06,180.72,181.04,7048.0,157.0454,157.3409,157.0454,157.3235,7048.0
2019-11-13 12:35:00,181.15,181.17,181.1,181.17,2846.0,157.4191,157.4365,157.3756,157.4365,2846.0
2019-11-13 12:40:00,181.14,181.14,180.88,180.88,1167.0,157.4104,157.4104,157.1845,157.1845,1167.0
2019-11-13 12:45:00,180.83,180.87,180.81,180.87,530.0,157.141,157.1758,157.1236,157.1758,530.0
2019-11-13 12:50:00,180.95,180.97,180.79,180.9,2900.0,157.2453,157.2627,157.1062,157.2018,2900.0
2019-11-13 12:55:00,180.88,180.94,180.74,180.82,3824.0,157.1845,157.2366,157.0628,157.1323,3824.0
2019-11-13 13:00:00,180.93,180.98,180.81,180.81,1573.0,157.2279,157.2714,157.1236,157.1236,1573.0
2019-11-13 13:05:00,180.88,181.02,180.85,181.01,1150.0,157.1845,157.3061,157.1584,157.2974,1150.0
2019-11-13 13:10:00,180.95,181.19,180.95,181.19,3844.0,157.2453,157.4538,157.2453,157.4538,3844.0
2019-11-13 13:15:00,181.24,181.46,181.15,181.41,5531.0,157.4973,157.6885,157.4191,157.645,5531.0
2019-11-13 13:20:00,181.44,181.44,181.27,181.3,3500.0,157.6711,157.6711,157.5234,157.5494,3500.0
2019-11-13 13:25:00,181.28,181.28,181.13,181.13,700.0,157.532,157.532,157.4017,157.4017,700.0
2019-11-13 13:30:00,181.09,181.09,180.95,180.95,2600.0,157.3669,157.3669,157.2453,157.2453,2600.0
2019-11-13 13:35:00,180.92,181.01,180.88,181.0,3786.0,157.2192,157.2974,157.1845,157.2887,3786.0
2019-11-13 13:40:00,181.01,181.19,181.01,181.19,1000.0,157.2974,157.4538,157.2974,157.4538,1000.0
2019-11-13 13:45:00,181.16,181.33,181.16,181.31,2012.0,157.4278,157.5755,157.4278,157.5581,2012.0
2019-11-13 13:50:00,181.37,181.44,181.3,181.32,2310.0,157.6103,157.6711,157.5494,157.5668,2310.0
2019-11-13 13:55:00,181.27,181.33,180.47,180.73,13654.0,157.5234,157.5755,156.8282,157.0541,13654.0
2019-11-13 14:00:00,180.74,180.74,180.3,180.44,8701.0,157.0628,157.0628,156.6804,156.8021,8701.0
2019-11-13 14:05:00,180.44,180.47,180.2,180.23,7833.0,156.8021,156.8282,156.5935,156.6196,7833.0
2019-11-13 14:10:00,180.23,180.29,179.82,179.88,13501.0,156.6196,156.6717,156.2633,156.3155,13501.0
2019-11-13 14:15:00,179.9,180.11,179.82,180.05,6555.0,156.3328,156.5153,156.2633,156.4632,6555.0
2019-11-13 14:20:00,180.14,180.19,180.1,180.17,1061.0,156.5414,156.5848,156.5066,156.5675,1061.0
2019-11-13 14:25:00,180.16,180.18,179.9,179.97,11109.0,156.5588,156.5762,156.3328,156.3937,11109.0
2019-11-13 14:30:00,179.98,180.38,179.98,180.38,5495.0,156.4024,156.75,156.4024,156.75,5495.0
2019-11-13 14:35:00,180.36,180.36,180.22,180.31,2816.0,156.7326,156.7326,156.6109,156.6891,2816.0
2019-11-13 14:40:00,180.33,180.59,180.33,180.51,3213.0,156.7065,156.9324,156.7065,156.8629,3213.0
2019-11-13 14:45:00,180.58,180.58,180.42,180.49,3231.0,156.9238,156.9238,156.7847,156.8455,3231.0
2019-11-13 14:50:00,180.43,180.46,180.27,180.28,1459.0,156.7934,156.8195,156.6544,156.6631,1459.0
2019-11-13 14:55:00,180.27,180.47,180.24,180.47,2815.0,156.6544,156.8282,156.6283,156.8282,2815.0
2019-11-13 15:00:00,180.47,180.59,180.41,180.52,3700.0,156.8282,156.9324,156.776,156.8716,3700.0
2019-11-13 15:05:00,180.54,180.61,180.52,180.57,1667.0,156.889,156.9498,156.8716,156.9151,1667.0
2019-11-13 15:10:00,180.51,180.59,180.47,180.54,4370.0,156.8629,156.9324,156.8282,156.889,4370.0
2019-11-13 15:15:00,180.49,180.6,180.49,180.59,2480.0,156.8455,156.9411,156.8455,156.9324,2480.0
2019-11-13 15:20:00,180.62,180.63,180.54,180.56,2069.0,156.9585,156.9672,156.889,156.9064,2069.0
2019-11-13 15:25:00,180.52,180.66,180.52,180.61,2636.0,156.8716,156.9933,156.8716,156.9498,2636.0
2019-11-13 15:30:00,180.6,180.77,180.52,180.53,8209.0,156.9411,157.0889,156.8716,156.8803,8209.0
2019-11-13 15:35:00,180.52,180.52,180.36,180.37,6394.0,156.8716,156.8716,156.7326,156.7413,6394.0
2019-11-13 15:40:00,180.37,180.7,180.33,180.68,6860.0,156.7413,157.028,156.7065,157.0107,6860.0
2019-11-13 15:45:00,180.68,180.69,180.47,180.57,10844.0,157.0107,157.0193,156.8282,156.9151,10844.0
2019-11-13 15:50:00,180.56,180.91,180.41,180.91,19987.0,156.9064,157.2105,156.776,157.2105,19987.0
2019-11-13 15:55:00,180.89,180.99,180.66,180.71,58977.0,157.1931,157.28,156.9933,157.0367,58977.0
2019-11-14 09:30:00,180.38,181.65,179.66,181.35,23090.0,156.75,157.8536,156.1243,157.5929,23090.0
2019-11-14 09:35:00,181.38,181.82,180.42,180.99,3300.0,157.6189,158.0013,156.7847,157.28,3300.0
2019-11-14 09:40:00,180.97,181.07,179.81,180.13,4547.0,157.2627,157.3496,156.2546,156.5327,4547.0
2019-11-14 09:45:00,180.24,180.6,180.17,180.41,4632.0,156.6283,156.9411,156.5675,156.776,4632.0
2019-11-14 09:50:00,180.25,180.41,180.18,180.33,3193.0,156.637,156.776,156.5762,156.7065,3193.0
2019-11-14 09:55:00,180.45,180.45,179.98,180.19,2500.0,156.8108,156.8108,156.4024,156.5848,2500.0
2019-11-14 10:00:00,180.22,181.32,180.21,181.31,32594.0,156.6109,157.5668,156.6022,157.5581,32594.0
2019-11-14 10:05:00,181.29,181.34,181.04,181.04,3862.0,157.5407,157.5842,157.3235,157.3235,3862.0
2019-11-14 10:10:00,181.07,181.36,181.01,181.3,22870.0,157.3496,157.6016,157.2974,157.5494,22870.0
2019-11-14 10:15:00,181.31,181.39,181.25,181.29,4863.0,157.5581,157.6276,157.506,157.5407,4863.0
2019-11-14 10:20:00,181.44,181.44,181.28,181.28,1848.0,157.6711,157.6711,157.532,157.532,1848.0
2019-11-14 10:25:00,181.36,181.38,180.97,181.11,5736.0,157.6016,157.6189,157.2627,157.3843,5736.0
2019-11-14 10:30:00,181.06,181.25,180.99,180.99,6702.0,157.3409,157.506,157.28,157.28,6702.0
2019-11-14 10:35:00,181.01,181.01,180.88,181.0,2654.0,157.2974,157.2974,157.1845,157.2887,2654.0
2019-11-14 10:40:00,180.98,181.07,180.92,181.0,2057.0,157.2714,157.3496,157.2192,157.2887,2057.0
2019-11-14 10:45:00,180.99,180.99,180.64,180.69,6654.0,157.28,157.28,156.9759,157.0193,6654.0
2019-11-14 10:50:00,180.71,180.97,180.63,180.92,7986.0,157.0367,157.2627,156.9672,157.2192,7986.0
2019-11-14 10:55:00,180.86,180.86,180.44,180.44,11860.0,157.1671,157.1671,156.8021,156.8021,11860.0
2019-11-14 11:00:00,180.33,180.63,180.26,180.63,6772.0,156.7065,156.9672,156.6457,156.9672,6772.0
2019-11-14 11:05:00,180.64,180.77,180.62,180.75,3162.0,156.9759,157.0889,156.9585,157.0715,3162.0
2019-11-14 11:10:00,180.67,181.01,180.66,180.94,2528.0,157.002,157.2974,156.9933,157.2366,2528.0
2019-11-14 11:15:00,181.16,181.43,181.16,181.39,3464.0,157.4278,157.6624,157.4278,157.6276,3464.0
2019-11-14 11:20:00,181.38,181.54,181.33,181.53,18606.0,157.6189,157.758,157.5755,157.7493,18606.0
2019-11-14 11:25:00,181.53,181.53,180.99,180.99,2200.0,157.7493,157.7493,157.28,157.28,2200.0
2019-11-14 11:30:00,181.02,181.22,180.96,181.11,5513.0,157.3061,157.4799,157.254,157.3843,5513.0
2019-11-14 11:35:00,181.0,181.0,180.61,180.61,1001.0,157.2887,157.2887,156.9498,156.9498,1001.0
2019-11-14 11:40:00,180.69,180.69,180.22,180.22,3178.0,157.0193,157.0193,156.6109,156.6109,3178.0
2019-11-14 11:45:00,180.28,180.32,179.98,180.06,4962.0,156.6631,156.6978,156.4024,156.4719,4962.0
2019-11-14 11:50:00,180.04,180.11,179.74,180.11,8066.0,156.4545,156.5153,156.1938,156.5153,8066.0
2019-11-14 11:55:00,180.3,180.31,180.19,180.26,2080.0,156.6804,156.6891,156.5848,156.6457,2080.0
2019-11-14 12:00:00,180.25,180.29,180.14,180.29,1315.0,156.637,156.6717,156.5414,156.6717,1315.0
2019-11-14 12:05:00,180.38,180.38,180.3,180.32,900.0,156.75,156.75,156.6804,156.6978,900.0
2019-11-14 12:10:00,180.31,180.31,180.26,180.31,1000.0,156.6891,156.6891,156.6457,156.6891,1000.0
2019-11-14 12:15:00,180.33,180.33,180.19,180.28,2426.0,156.7065,156.7065,156.5848,156.6631,2426.0
2019-11-14 12:20:00,180.27,180.3,180.21,180.26,2116.0,156.6544,156.6804,156.6022,156.6457,2116.0
2019-11-14 12:25:00,180.27,180.42,180.27,180.36,18424.0,156.6544,156.7847,156.6544,156.7326,18424.0
2019-11-14 12:30:00,180.33,180.43,180.3,180.43,1400.0,156.7065,156.7934,156.6804,156.7934,1400.0
2019-11-14 12:35:00,180.43,180.56,180.42,180.56,1400.0,156.7934,156.9064,156.7847,156.9064,1400.0
2019-11-14 12:40:00,180.57,180.61,180.54,180.54,1385.0,156.9151,156.9498,156.889,156.889,1385.0
2019-11-14 12:45:00,180.52,180.56,180.4,180.44,10532.0,156.8716,156.9064,156.7673,156.8021,10532.0
2019-11-14 12:50:00,180.43,180.43,180.24,180.31,7112.0,156.7934,156.7934,156.6283,156.6891,7112.0
2019-11-14 12:55:00,180.28,180.44,180.23,180.44,2200.0,156.6631,156.8021,156.6196,156.8021,2200.0
2019-11-14 13:00:00,180.41,180.55,180.41,180.53,1155.0,156.776,156.8977,156.776,156.8803,1155.0
2019-11-14 13:05:00,180.51,180.58,180.44,180.45,3996.0,156.8629,156.9238,156.8021,156.8108,3996.0
2019-11-14 13:10:00,180.44,180.45,180.33,180.35,2975.0,156.8021,156.8108,156.7065,156.7239,2975.0
2019-11-14 13:15:00,180.34,180.53,180.34,180.53,3400.0,156.7152,156.8803,156.7152,156.8803,3400.0
2019-11-14 13:20:00,180.5,180.53,180.43,180.52,1307.0,156.8542,156.8803,156.7934,156.8716,1307.0
2019-11-14 13:25:00,180.56,180.69,180.5,180.69,5153.0,156.9064,157.0193,156.8542,157.0193,5153.0
2019-11-14 13:30:00,180.69,180.9,180.69,180.76,4008.0,157.0193,157.2018,157.0193,157.0802,4008.0
2019-11-14 13:35:00,180.74,181.05,180.74,181.04,1770.0,157.0628,157.3322,157.0628,157.3235,1770.0
2019-11-14 13:40:00,180.96,180.96,180.85,180.95,2200.0,157.254,157.254,157.1584,157.2453,2200.0
2019-11-14 13:45:00,180.96,181.06,180.96,180.99,2187.0,157.254,157.3409,157.254,157.28,2187.0
2019-11-14 13:50:00,180.98,181.0,180.93,180.98,11696.0,157.2714,157.2887,157.2279,157.2714,11696.0
2019-11-14 13:55:00,181.01,181.1,180.29,180.75,8821.0,157.2974,157.3756,156.6717,157.0715,8821.0
2019-11-14 14:00:00,180.76,180.86,180.76,180.86,3101.0,157.0802,157.1671,157.0802,157.1671,3101.0
2019-11-14 14:05:00,180.91,181.1,180.86,180.96,6230.0,157.2105,157.3756,157.1671,157.254,6230.0
2019-11-14 14:10:00,180.99,181.03,180.95,181.03,3700.0,157.28,157.3148,157.2453,157.3148,3700.0
2019-11-14 14:15:00,181.0,181.08,180.96,181.01,3800.0,157.2887,157.3582,157.254,157.2974,3800.0
2019-11-14 14:20:00,180.98,181.0,180.85,180.86,4950.0,157.2714,157.2887,157.1584,157.1671,4950.0
2019-11-14 14:25:00,180.82,180.85,180.65,180.65,6030.0,157.1323,157.1584,156.9846,156.9846,6030.0
2019-11-14 14:30:00,180.66,180.95,180.63,180.94,3266.0,156.9933,157.2453,156.9672,157.2366,3266.0
2019-11-14 14:35:00,180.94,181.0,180.92,180.98,1740.0,157.2366,157.2887,157.2192,157.2714,1740.0
2019-11-14 14:40:00,180.93,180.97,180.88,180.93,1556.0,157.2279,157.2627,157.1845,157.2279,1556.0
2019-11-14 14:45:00,180.95,181.0,180.9,181.0,2700.0,157.2453,157.2887,157.2018,157.2887,2700.0
2019-11-14 14:50:00,181.0,181.13,180.99,181.0,4946.0,157.2887,157.4017,157.28,157.2887,4946.0
2019-11-14 14:55:00,181.01,181.07,180.94,181.06,4654.0,157.2974,157.3496,157.2366,157.3409,4654.0
2019-11-14 15:00:00,181.09,181.13,181.08,181.11,2948.0,157.3669,157.4017,157.3582,157.3843,2948.0
2019-11-14 15:05:00,181.1,181.13,181.05,181.09,3365.0,157.3756,157.4017,157.3322,157.3669,3365.0
2019-11-14 15:10:00,181.04,181.07,180.95,181.01,5949.0,157.3235,157.3496,157.2453,157.2974,5949.0
2019-11-14 15:15:00,181.0,181.01,180.91,180.92,2780.0,157.2887,157.2974,157.2105,157.2192,2780.0
2019-11-14 15:20:00,180.93,181.1,180.89,181.05,6094.0,157.2279,157.3756,157.1931,157.3322,6094.0
2019-11-14 15:25:00,181.07,181.08,181.02,181.08,2352.0,157.3496,157.3582,157.3061,157.3582,2352.0
2019-11-14 15:30:00,181.07,181.17,181.01,181.11,5403.0,157.3496,157.4365,157.2974,157.3843,5403.0
2019-11-14 15:35:00,181.12,181.12,180.96,180.97,3921.0,157.393,157.393,157.254,157.2627,3921.0
2019-11-14 15:40:00,180.97,181.11,180.93,180.95,17629.0,157.2627,157.3843,157.2279,157.2453,17629.0
2019-11-14 15:45:00,180.89,180.97,180.86,180.97,5776.0,157.1931,157.2627,157.1671,157.2627,5776.0
2019-11-14 15:50:00,180.98,181.07,180.72,180.75,12341.0,157.2714,157.3496,157.0454,157.0715,12341.0
2019-11-14 15:55:00,180.77,180.96,180.77,180.85,29582.0,157.0889,157.254,157.0889,157.1584,29582.0
2019-11-15 09:30:00,182.5,183.5,182.13,182.19,46856.0,158.5922,159.4612,158.2707,158.3228,46856.0
2019-11-15 09:35:00,183.09,183.15,181.63,181.63,3546.0,159.1049,159.1571,157.8362,157.8362,3546.0
2019-11-15 09:40:00,182.0,182.51,181.75,182.51,7576.0,158.1577,158.6009,157.9405,158.6009,7576.0
2019-11-15 09:45:00,182.47,183.02,181.92,182.19,8535.0,158.5662,159.0441,158.0882,158.3228,8535.0
2019-11-15 09:50:00,182.03,182.54,182.03,182.48,3048.0,158.1838,158.627,158.1838,158.5748,3048.0
2019-11-15 09:55:00,182.38,182.82,182.38,182.57,11217.0,158.4879,158.8703,158.4879,158.6531,11217.0
2019-11-15 10:00:00,182.58,182.86,182.46,182.66,7382.0,158.6617,158.9051,158.5575,158.7313,7382.0
2019-11-15 10:05:00,182.67,182.92,182.61,182.69,5950.0,158.74,158.9572,158.6878,158.7573,5950.0
2019-11-15 10:10:00,182.72,182.92,182.6,182.92,5403.0,158.7834,158.9572,158.6791,158.9572,5403.0
2019-11-15 10:15:00,182.93,183.08,182.76,182.76,5649.0,158.9659,159.0962,158.8182,158.8182,5649.0
2019-11-15 10:20:00,182.77,183.05,182.73,182.73,5458.0,158.8269,159.0702,158.7921,158.7921,5458.0
2019-11-15 10:25:00,182.69,182.69,182.0,182.08,7713.0,158.7573,158.7573,158.1577,158.2272,7713.0
2019-11-15 10:30:00,182.01,182.06,181.83,181.87,6069.0,158.1664,158.2099,158.01,158.0448,6069.0
2019-11-15 10:35:00,181.9,182.44,181.87,182.22,25031.0,158.0708,158.5401,158.0448,158.3489,25031.0
2019-11-15 10:40:00,182.39,182.64,182.39,182.5,4735.0,158.4966,158.7139,158.4966,158.5922,4735.0
2019-11-15 10:45:00,182.53,182.69,182.53,182.57,15195.0,158.6183,158.7573,158.6183,158.6531,15195.0
2019-11-15 10:50:00,182.55,182.84,182.55,182.63,10050.0,158.6357,158.8877,158.6357,158.7052,10050.0
2019-11-15 10:55:00,182.63,183.04,182.63,182.79,13364.0,158.7052,159.0615,158.7052,158.8442,13364.0
2019-11-15 11:00:00,182.86,183.21,182.86,183.09,7412.0,158.9051,159.2092,158.9051,159.1049,7412.0
2019-11-15 11:05:00,183.13,183.37,183.13,183.37,2969.0,159.1397,159.3483,159.1397,159.3483,2969.0
2019-11-15 11:10:00,183.39,183.39,183.12,183.12,2291.0,159.3656,159.3656,159.131,159.131,2291.0
2019-11-15 11:15:00,183.12,183.37,183.1,183.32,6760.0,159.131,159.3483,159.1136,159.3048,6760.0
2019-11-15 11:20:00,183.3,183.49,183.22,183.38,29722.0,159.2874,159.4525,159.2179,159.3569,29722.0
2019-11-15 11:25:00,183.39,183.98,183.38,183.9,5756.0,159.3656,159.8783,159.3569,159.8088,5756.0
2019-11-15 11:30:00,183.93,184.06,183.93,183.94,7698.0,159.8349,159.9479,159.8349,159.8436,7698.0
2019-11-15 11:35:00,183.92,184.2,183.87,184.2,10057.0,159.8262,160.0695,159.7828,160.0695,10057.0
2019-11-15 11:40:00,184.25,184.44,184.21,184.29,5906.0,160.113,160.2781,160.0782,160.1477,5906.0
2019-11-15 11:45:00,184.11,184.12,183.96,183.99,3540.0,159.9913,160.0,159.861,159.887,3540.0
2019-11-15 11:50:00,184.07,184.24,184.0,184.16,4525.0,159.9566,160.1043,159.8957,160.0348,4525.0
2019-11-15 11:55:00,184.0,184.05,183.95,183.97,3848.0,159.8957,159.9392,159.8523,159.8697,3848.0
2019-11-15 12:00:00,183.98,184.15,183.91,184.14,3319.0,159.8783,160.0261,159.8175,160.0174,3319.0
2019-11-15 12:05:00,184.12,184.12,184.03,184.1,1648.0,160.0,160.0,159.9218,159.9826,1648.0
2019-11-15 12:10:00,184.1,184.2,184.06,184.14,3854.0,159.9826,160.0695,159.9479,160.0174,3854.0
2019-11-15 12:15:00,184.03,184.09,184.0,184.06,4485.0,159.9218,159.9739,159.8957,159.9479,4485.0
2019-11-15 12:20:00,184.06,184.19,184.04,184.04,4778.0,159.9479,160.0608,159.9305,159.9305,4778.0
2019-11-15 12:25:00,183.97,184.02,183.89,184.0,6104.0,159.8697,159.9131,159.8001,159.8957,6104.0
2019-11-15 12:30:00,183.98,184.19,183.97,184.14,7573.0,159.8783,160.0608,159.8697,160.0174,7573.0
2019-11-15 12:35:00,184.17,184.29,184.12,184.28,3877.0,160.0435,160.1477,160.0,160.139,3877.0
2019-11-15 12:40:00,184.29,184.39,184.24,184.29,4511.0,160.1477,160.2346,160.1043,160.1477,4511.0
2019-11-15 12:45:00,184.31,184.32,184.14,184.15,2460.0,160.1651,160.1738,160.0174,160.0261,2460.0
2019-11-15 12:50:00,184.16,184.45,184.16,184.31,11556.0,160.0348,160.2868,160.0348,160.1651,11556.0
2019-11-15 12:55:00,184.25,184.28,183.97,184.04,3512.0,160.113,160.139,159.8697,159.9305,3512.0
2019-11-15 13:00:00,184.0,184.13,183.98,184.06,3052.0,159.8957,160.0087,159.8783,159.9479,3052.0
2019-11-15 13:05:00,184.07,184.13,184.02,184.09,2310.0,159.9566,160.0087,159.9131,159.9739,2310.0
2019-11-15 13:10:00,184.06,184.2,184.06,184.11,8796.0,159.9479,160.0695,159.9479,159.9913,8796.0
2019-11-15 13:15:00,184.08,184.18,184.08,184.18,2638.0,159.9652,160.0521,159.9652,160.0521,2638.0
2019-11-15 13:20:00,184.17,184.24,184.11,184.14,6209.0,160.0435,160.1043,159.9913,160.0174,6209.0
2019-11-15 13:25:00,184.14,184.25,184.09,184.23,3500.0,160.0174,160.113,159.9739,160.0956,3500.0
2019-11-15 13:30:00,184.2,184.32,184.14,184.15,2759.0,160.0695,160.1738,160.0174,160.0261,2759.0
2019-11-15 13:35:00,184.13,184.26,184.09,184.26,4700.0,160.0087,160.1217,159.9739,160.1217,4700.0
2019-11-15 13:40:00,184.26,184.36,184.16,184.36,3436.0,160.1217,160.2086,160.0348,160.2086,3436.0
2019-11-15 13:45:00,184.38,184.38,184.16,184.17,3472.0,160.2259,160.2259,160.0348,160.0435,3472.0
2019-11-15 13:50:00,184.21,184.27,184.17,184.19,4298.0,160.0782,160.1304,160.0435,160.0608,4298.0
2019-11-15 13:55:00,184.15,184.15,184.02,184.06,3196.0,160.0261,160.0261,159.9131,159.9479,3196.0
2019-11-15 14:00:00,184.01,184.01,183.88,183.91,2589.0,159.9044,159.9044,159.7914,159.8175,2589.0
2019-11-15 14:05:00,183.91,183.97,183.76,183.81,4877.0,159.8175,159.8697,159.6872,159.7306,4877.0
2019-11-15 14:10:00,183.8,183.81,183.64,183.69,5000.0,159.7219,159.7306,159.5829,159.6263,5000.0
2019-11-15 14:15:00,183.7,183.89,183.66,183.85,4204.0,159.635,159.8001,159.6003,159.7654,4204.0
2019-11-15 14:20:00,183.8,183.92,183.8,183.87,3956.0,159.7219,159.8262,159.7219,159.7828,3956.0
2019-11-15 14:25:00,183.9,183.97,183.8,183.9,3386.0,159.8088,159.8697,159.7219,159.8088,3386.0
2019-11-15 14:30:00,183.91,183.91,183.71,183.72,2410.0,159.8175,159.8175,159.6437,159.6524,2410.0
2019-11-15 14:35:00,183.76,183.79,183.68,183.68,2009.0,159.6872,159.7132,159.6176,159.6176,2009.0
2019-11-15 14:40:00,183.68,183.91,183.58,183.82,2912.0,159.6176,159.8175,159.5307,159.7393,2912.0
2019-11-15 14:45:00,183.77,183.82,183.75,183.8,2414.0,159.6959,159.7393,159.6785,159.7219,2414.0
2019-11-15 14:50:00,183.82,184.05,183.8,184.02,3816.0,159.7393,159.9392,159.7219,159.9131,3816.0
2019-11-15 14:55:00,184.0,184.0,183.87,183.96,4107.0,159.8957,159.8957,159.7828,159.861,4107.0
2019-11-15 15:00:00,183.93,183.94,183.87,183.91,4294.0,159.8349,159.8436,159.7828,159.8175,4294.0
2019-11-15 15:05:00,183.9,183.97,183.85,183.96,10158.0,159.8088,159.8697,159.7654,159.861,10158.0
2019-11-15 15:10:00,183.93,184.02,183.82,184.02,6480.0,159.8349,159.9131,159.7393,159.9131,6480.0
2019-11-15 15:15:00,184.03,184.03,183.95,184.0,17080.0,159.9218,159.9218,159.8523,159.8957,17080.0
2019-11-15 15:20:00,184.0,184.0,183.64,183.69,9305.0,159.8957,159.8957,159.5829,159.6263,9305.0
2019-11-15 15:25:00,183.67,183.68,183.5,183.65,17690.0,159.609,159.6176,159.4612,159.5916,17690.0
2019-11-15 15:30:00,183.65,183.65,183.34,183.37,7934.0,159.5916,159.5916,159.3222,159.3483,7934.0
2019-11-15 15:35:00,183.38,183.4,183.32,183.38,7529.0,159.3569,159.3743,159.3048,159.3569,7529.0
2019-11-15 15:40:00,183.37,183.54,183.31,183.54,8215.0,159.3483,159.496,159.2961,159.496,8215.0
2019-11-15 15:45:00,183.55,183.79,183.55,183.67,14002.0,159.5047,159.7132,159.5047,159.609,14002.0
2019-11-15 15:50:00,183.7,184.09,183.68,184.06,25484.0,159.635,159.9739,159.6176,159.9479,25484.0
2019-11-15 15:55:00,184.09,184.12,183.88,183.99,88030.0,159.9739,160.0,159.7914,159.887,88030.0
2019-11-18 09:30:00,182.2,182.82,180.78,181.61,28963.0,158.3315,158.8703,157.0976,157.8188,28963.0
2019-11-18 09:35:00,181.69,182.48,181.69,182.05,7850.0,157.8883,158.5748,157.8883,158.2012,7850.0
2019-11-18 09:40:00,181.85,182.04,181.61,181.62,4611.0,158.0274,158.1925,157.8188,157.8275,4611.0
2019-11-18 09:45:00,181.6,181.6,180.88,181.02,6799.0,157.8101,157.8101,157.1845,157.3061,6799.0
2019-11-18 09:50:00,181.28,181.46,181.03,181.26,5370.0,157.532,157.6885,157.3148,157.5147,5370.0
2019-11-18 09:55:00,181.34,181.69,181.21,181.55,6400.0,157.5842,157.8883,157.4712,157.7667,6400.0
2019-11-18 10:00:00,181.47,181.84,181.36,181.84,11237.0,157.6972,158.0187,157.6016,158.0187,11237.0
2019-11-18 10:05:00,181.78,182.31,181.78,182.04,11417.0,157.9665,158.4271,157.9665,158.1925,11417.0
2019-11-18 10:10:00,181.99,182.19,181.96,182.0,3062.0,158.149,158.3228,158.123,158.1577,3062.0
2019-11-18 10:15:00,182.06,182.06,181.41,181.41,2200.0,158.2099,158.2099,157.645,157.645,2200.0
2019-11-18 10:20:00,181.43,181.64,181.25,181.32,3663.0,157.6624,157.8449,157.506,157.5668,3663.0
2019-11-18 10:25:00,181.36,181.55,181.32,181.52,2806.0,157.6016,157.7667,157.5668,157.7406,2806.0
2019-11-18 10:30:00,181.54,181.66,181.47,181.58,1500.0,157.758,157.8623,157.6972,157.7927,1500.0
2019-11-18 10:35:00,181.56,181.57,181.24,181.3,2208.0,157.7754,157.7841,157.4973,157.5494,2208.0
2019-11-18 10:40:00,181.39,181.39,181.18,181.21,2378.0,157.6276,157.6276,157.4451,157.4712,2378.0
2019-11-18 10:45:00,181.14,181.5,181.14,181.46,4188.0,157.4104,157.7232,157.4104,157.6885,4188.0
2019-11-18 10:50:00,181.49,181.83,181.49,181.67,3860.0,157.7145,158.01,157.7145,157.871,3860.0
2019-11-18 10:55:00,181.69,182.0,181.68,182.0,5904.0,157.8883,158.1577,157.8796,158.1577,5904.0
2019-11-18 11:00:00,182.0,182.0,181.73,181.77,5198.0,158.1577,158.1577,157.9231,157.9579,5198.0
2019-11-18 11:05:00,181.7,181.74,181.61,181.67,8800.0,157.897,157.9318,157.8188,157.871,8800.0
2019-11-18 11:10:00,181.75,181.91,181.67,181.74,3979.0,157.9405,158.0795,157.871,157.9318,3979.0
2019-11-18 11:15:00,181.86,181.86,181.66,181.71,2967.0,158.0361,158.0361,157.8623,157.9057,2967.0
2019-11-18 11:20:00,181.63,181.91,181.62,181.91,9145.0,157.8362,158.0795,157.8275,158.0795,9145.0
2019-11-18 11:25:00,182.04,182.06,181.9,181.93,6418.0,158.1925,158.2099,158.0708,158.0969,6418.0
2019-11-18 11:30:00,181.91,182.16,181.91,182.11,3135.0,158.0795,158.2968,158.0795,158.2533,3135.0
2019-11-18 11:35:00,182.17,182.42,182.11,182.42,1617.0,158.3055,158.5227,158.2533,158.5227,1617.0
2019-11-18 11:40:00,182.31,182.35,182.18,182.18,1807.0,158.4271,158.4619,158.3141,158.3141,1807.0
2019-11-18 11:45:00,182.22,182.35,182.14,182.23,2107.0,158.3489,158.4619,158.2794,158.3576,2107.0
2019-11-18 11:50:00,182.3,182.3,182.15,182.15,1200.0,158.4184,158.4184,158.2881,158.2881,1200.0
2019-11-18 11:55:00,182.1,182.14,181.98,182.02,1607.0,158.2446,158.2794,158.1403,158.1751,1607.0
2019-11-18 12:00:00,182.07,182.14,181.95,181.99,1800.0,158.2186,158.2794,158.1143,158.149,1800.0
2019-11-18 12:05:00,181.97,182.0,181.85,182.0,3436.0,158.1317,158.1577,158.0274,158.1577,3436.0
2019-11-18 12:10:00,182.17,182.17,182.09,182.09,574.0,158.3055,158.3055,158.2359,158.2359,574.0
2019-11-18 12:15:00,182.12,182.16,182.08,182.12,5350.0,158.262,158.2968,158.2272,158.262,5350.0
2019-11-18 12:20:00,182.14,182.29,182.14,182.2,3039.0,158.2794,158.4097,158.2794,158.3315,3039.0
2019-11-18 12:25:00,182.17,182.17,182.0,182.04,2630.0,158.3055,158.3055,158.1577,158.1925,2630.0
2019-11-18 12:30:00,182.11,182.21,182.11,182.14,2500.0,158.2533,158.3402,158.2533,158.2794,2500.0
2019-11-18 12:35:00,182.13,182.34,182.13,182.34,1381.0,158.2707,158.4532,158.2707,158.4532,1381.0
2019-11-18 12:40:00,182.38,182.38,182.24,182.24,800.0,158.4879,158.4879,158.3663,158.3663,800.0
2019-11-18 12:45:00,182.18,182.21,182.05,182.13,1832.0,158.3141,158.3402,158.2012,158.2707,1832.0
2019-11-18 12:50:00,182.08,182.23,182.08,182.18,3685.0,158.2272,158.3576,158.2272,158.3141,3685.0
2019-11-18 12:55:00,182.16,182.43,182.13,182.43,2430.0,158.2968,158.5314,158.2707,158.5314,2430.0
2019-11-18 13:00:00,182.51,182.51,182.43,182.45,804.0,158.6009,158.6009,158.5314,158.5488,804.0
2019-11-18 13:05:00,182.49,182.51,182.42,182.49,800.0,158.5835,158.6009,158.5227,158.5835,800.0
2019-11-18 13:10:00,182.49,182.56,182.46,182.5,2000.0,158.5835,158.6444,158.5575,158.5922,2000.0
2019-11-18 13:15:00,182.57,182.57,182.47,182.52,1800.0,158.6531,158.6531,158.5662,158.6096,1800.0
2019-11-18 13:20:00,182.55,182.64,182.52,182.63,2300.0,158.6357,158.7139,158.6096,158.7052,2300.0
2019-11-18 13:25:00,182.63,182.75,182.5,182.56,3107.0,158.7052,158.8095,158.5922,158.6444,3107.0
2019-11-18 13:30:00,182.45,182.56,182.45,182.53,2101.0,158.5488,158.6444,158.5488,158.6183,2101.0
2019-11-18 13:35:00,182.54,182.68,182.49,182.49,8200.0,158.627,158.7486,158.5835,158.5835,8200.0
2019-11-18 13:40:00,182.48,182.77,182.48,182.76,5366.0,158.5748,158.8269,158.5748,158.8182,5366.0
2019-11-18 13:45:00,182.75,182.9,182.73,182.9,1700.0,158.8095,158.9398,158.7921,158.9398,1700.0
2019-11-18 13:50:00,182.86,182.88,182.78,182.78,3395.0,158.9051,158.9224,158.8355,158.8355,3395.0
2019-11-18 13:55:00,182.8,182.86,182.77,182.83,2821.0,158.8529,158.9051,158.8269,158.879,2821.0
2019-11-18 14:00:00,182.82,182.83,182.73,182.83,4692.0,158.8703,158.879,158.7921,158.879,4692.0
2019-11-18 14:05:00,182.86,182.96,182.82,182.91,3481.0,158.9051,158.992,158.8703,158.9485,3481.0
2019-11-18 14:10:00,182.88,182.92,182.86,182.86,1801.0,158.9224,158.9572,158.9051,158.9051,1801.0
2019-11-18 14:15:00,182.87,182.94,182.85,182.9,2763.0,158.9138,158.9746,158.8964,158.9398,2763.0
2019-11-18 14:20:00,182.9,182.9,182.79,182.8,4552.0,158.9398,158.9398,158.8442,158.8529,4552.0
2019-11-18 14:25:00,182.84,182.88,182.75,182.78,2800.0,158.8877,158.9224,158.8095,158.8355,2800.0
2019-11-18 14:30:00,182.75,182.89,182.74,182.83,4090.0,158.8095,158.9311,158.8008,158.879,4090.0
2019-11-18 14:35:00,182.81,182.91,182.81,182.83,2300.0,158.8616,158.9485,158.8616,158.879,2300.0
2019-11-18 14:40:00,182.86,182.91,182.85,182.91,3765.0,158.9051,158.9485,158.8964,158.9485,3765.0
2019-11-18 14:45:00,182.92,183.0,182.92,183.0,5445.0,158.9572,159.0267,158.9572,159.0267,5445.0
2019-11-18 14:50:00,183.0,183.2,183.0,183.03,2960.0,159.0267,159.2005,159.0267,159.0528,2960.0
2019-11-18 14:55:00,183.03,183.1,182.94,183.09,7792.0,159.0528,159.1136,158.9746,159.1049,7792.0
2019-11-18 15:00:00,183.09,183.2,183.09,183.18,4411.0,159.1049,159.2005,159.1049,159.1831,4411.0
2019-11-18 15:05:00,183.11,183.3,183.07,183.26,9272.0,159.1223,159.2874,159.0876,159.2527,9272.0
2019-11-18 15:10:00,183.23,183.4,183.21,183.34,3100.0,159.2266,159.3743,159.2092,159.3222,3100.0
2019-11-18 15:15:00,183.32,183.32,183.18,183.25,8047.0,159.3048,159.3048,159.1831,159.244,8047.0
2019-11-18 15:20:00,183.27,183.27,183.13,183.18,5659.0,159.2614,159.2614,159.1397,159.1831,5659.0
2019-11-18 15:25:00,183.16,183.3,183.15,183.27,4251.0,159.1658,159.2874,159.1571,159.2614,4251.0
2019-11-18 15:30:00,183.28,183.34,183.22,183.28,10766.0,159.27,159.3222,159.2179,159.27,10766.0
2019-11-18 15:35:00,183.28,183.42,183.21,183.42,10567.0,159.27,159.3917,159.2092,159.3917,10567.0
2019-11-18 15:40:00,183.4,183.4,183.28,183.28,5574.0,159.3743,159.3743,159.27,159.27,5574.0
2019-11-18 15:45:00,183.27,183.45,183.27,183.42,22247.0,159.2614,159.4178,159.2614,159.3917,22247.0
2019-11-18 15:50:00,183.41,183.52,183.39,183.49,22498.0,159.383,159.4786,159.3656,159.4525,22498.0
2019-11-18 15:55:00,183.52,183.68,183.41,183.46,65025.0,159.4786,159.6176,159.383,159.4265,65025.0
2019-11-19 09:30:00,184.26,184.26,183.26,183.26,28363.0,160.1217,160.1217,159.2527,159.2527,28363.0
2019-11-19 09:35:00,183.4,183.84,183.37,183.75,3041.0,159.3743,159.7567,159.3483,159.6785,3041.0
2019-11-19 09:40:00,183.61,184.13,183.51,184.0,70022.0,159.5568,160.0087,159.4699,159.8957,70022.0
2019-11-19 09:45:00,184.0,184.37,183.73,184.14,20245.0,159.8957,160.2173,159.6611,160.0174,20245.0
2019-11-19 09:50:00,184.16,184.16,183.55,183.72,11042.0,160.0348,160.0348,159.5047,159.6524,11042.0
2019-11-19 09:55:00,183.74,183.74,182.76,182.76,4761.0,159.6698,159.6698,158.8182,158.8182,4761.0
2019-11-19 10:00:00,182.99,183.12,182.11,182.12,8822.0,159.018,159.131,158.2533,158.262,8822.0
2019-11-19 10:05:00,182.15,182.41,181.8,182.3,5078.0,158.2881,158.514,157.9839,158.4184,5078.0
2019-11-19 10:10:00,182.33,182.61,182.16,182.48,7008.0,158.4445,158.6878,158.2968,158.5748,7008.0
2019-11-19 10:15:00,182.52,182.79,182.5,182.75,3584.0,158.6096,158.8442,158.5922,158.8095,3584.0
2019-11-19 10:20:00,182.79,182.79,182.37,182.37,3067.0,158.8442,158.8442,158.4793,158.4793,3067.0
2019-11-19 10:25:00,182.4,182.41,182.12,182.33,5887.0,158.5053,158.514,158.262,158.4445,5887.0
2019-11-19 10:30:00,182.31,182.53,182.17,182.53,5800.0,158.4271,158.6183,158.3055,158.6183,5800.0
2019-11-19 10:35:00,182.48,182.48,182.14,182.31,5460.0,158.5748,158.5748,158.2794,158.4271,5460.0
2019-11-19 10:40:00,182.26,182.34,182.07,182.11,6967.0,158.3837,158.4532,158.2186,158.2533,6967.0
2019-11-19 10:45:00,182.08,182.1,181.6,181.6,5558.0,158.2272,158.2446,157.8101,157.8101,5558.0
2019-11-19 10:50:00,181.67,181.7,181.27,181.67,30387.0,157.871,157.897,157.5234,157.871,30387.0
2019-11-19 10:55:00,181.59,181.86,181.58,181.73,13558.0,157.8014,158.0361,157.7927,157.9231,13558.0
2019-11-19 11:00:00,181.73,182.4,181.64,182.21,27530.0,157.9231,158.5053,157.8449,158.3402,27530.0
2019-11-19 11:05:00,182.25,182.27,182.0,182.13,15951.0,158.375,158.3924,158.1577,158.2707,15951.0
2019-11-19 11:10:00,182.16,182.32,182.12,182.25,18235.0,158.2968,158.4358,158.262,158.375,18235.0
2019-11-19 11:15:00,182.24,182.45,182.18,182.38,8938.0,158.3663,158.5488,158.3141,158.4879,8938.0
2019-11-19 11:20:00,182.38,182.42,182.29,182.4,1800.0,158.4879,158.5227,158.4097,158.5053,1800.0
2019-11-19 11:25:00,182.53,182.75,182.49,182.72,3391.0,158.6183,158.8095,158.5835,158.7834,3391.0
2019-11-19 11:30:00,182.74,182.95,182.62,182.86,30994.0,158.8008,158.9833,158.6965,158.9051,30994.0
2019-11-19 11:35:00,182.86,183.74,182.76,183.56,8216.0,158.9051,159.6698,158.8182,159.5134,8216.0
2019-11-19 11:40:00,183.59,183.6,183.22,183.24,2904.0,159.5394,159.5481,159.2179,159.2353,2904.0
2019-11-19 11:45:00,183.19,183.19,182.78,182.83,4799.0,159.1918,159.1918,158.8355,158.879,4799.0
2019-11-19 11:50:00,182.83,182.87,182.65,182.86,8848.0,158.879,158.9138,158.7226,158.9051,8848.0
2019-11-19 11:55:00,182.87,183.27,182.87,183.27,5832.0,158.9138,159.2614,158.9138,159.2614,5832.0
2019-11-19 12:00:00,183.28,183.28,182.83,182.83,2550.0,159.27,159.27,158.879,158.879,2550.0
2019-11-19 12:05:00,182.63,182.93,182.6,182.93,7278.0,158.7052,158.9659,158.6791,158.9659,7278.0
2019-11-19 12:10:00,182.96,183.04,182.81,183.04,2647.0,158.992,159.0615,158.8616,159.0615,2647.0
2019-11-19 12:15:00,183.13,183.26,183.07,183.25,2432.0,159.1397,159.2527,159.0876,159.244,2432.0
2019-11-19 12:20:00,183.3,183.32,182.92,183.21,31487.0,159.2874,159.3048,158.9572,159.2092,31487.0
2019-11-19 12:25:00,183.19,183.32,183.14,183.31,7543.0,159.1918,159.3048,159.1484,159.2961,7543.0
2019-11-19 12:30:00,183.38,183.55,183.19,183.41,72444.0,159.3569,159.5047,159.1918,159.383,72444.0
2019-11-19 12:35:00,183.41,183.58,183.24,183.53,60540.0,159.383,159.5307,159.2353,159.4873,60540.0
2019-11-19 12:40:00,183.52,183.65,183.34,183.46,38727.0,159.4786,159.5916,159.3222,159.4265,38727.0
2019-11-19 12:45:00,183.46,183.83,183.38,183.77,35980.0,159.4265,159.748,159.3569,159.6959,35980.0
2019-11-19 12:50:00,183.78,183.97,183.73,183.92,21465.0,159.7045,159.8697,159.6611,159.8262,21465.0
2019-11-19 12:55:00,183.94,184.08,183.91,183.94,36686.0,159.8436,159.9652,159.8175,159.8436,36686.0
2019-11-19 13:00:00,183.94,184.26,183.94,184.21,31369.0,159.8436,160.1217,159.8436,160.0782,31369.0
2019-11-19 13:05:00,184.2,184.21,183.92,184.11,12442.0,160.0695,160.0782,159.8262,159.9913,12442.0
2019-11-19 13:10:00,184.02,184.1,183.93,184.1,21035.0,159.9131,159.9826,159.8349,159.9826,21035.0
2019-11-19 13:15:00,184.1,184.1,183.94,184.0,14194.0,159.9826,159.9826,159.8436,159.8957,14194.0
2019-11-19 13:20:00,183.98,184.01,183.91,183.98,17014.0,159.8783,159.9044,159.8175,159.8783,17014.0
2019-11-19 13:25:00,184.0,184.02,183.92,183.92,9288.0,159.8957,159.9131,159.8262,159.8262,9288.0
2019-11-19 13:30:00,183.95,184.17,183.92,184.12,21843.0,159.8523,160.0435,159.8262,160.0,21843.0
2019-11-19 13:35:00,184.12,184.29,183.98,184.0,32290.0,160.0,160.1477,159.8783,159.8957,32290.0
2019-11-19 13:40:00,184.0,184.12,183.08,183.08,24238.0,159.8957,160.0,159.0962,159.0962,24238.0
2019-11-19 13:45:00,183.07,183.62,183.07,183.07,10050.0,159.0876,159.5655,159.0876,159.0876,10050.0
2019-11-19 13:50:00,183.14,183.14,182.81,182.9,8090.0,159.1484,159.1484,158.8616,158.9398,8090.0
2019-11-19 13:55:00,182.86,182.86,182.56,182.56,5528.0,158.9051,158.9051,158.6444,158.6444,5528.0
2019-11-19 14:00:00,182.61,182.81,182.6,182.78,5863.0,158.6878,158.8616,158.6791,158.8355,5863.0
2019-11-19 14:05:00,182.72,182.83,182.58,182.58,3518.0,158.7834,158.879,158.6617,158.6617,3518.0
2019-11-19 14:10:00,182.57,182.71,182.51,182.53,6832.0,158.6531,158.7747,158.6009,158.6183,6832.0
2019-11-19 14:15:00,182.5,182.51,182.32,182.37,3750.0,158.5922,158.6009,158.4358,158.4793,3750.0
2019-11-19 14:20:00,182.36,182.61,182.36,182.57,6708.0,158.4706,158.6878,158.4706,158.6531,6708.0
2019-11-19 14:25:00,182.52,182.69,182.51,182.55,3054.0,158.6096,158.7573,158.6009,158.6357,3054.0
2019-11-19 14:30:00,182.59,182.71,182.5,182.65,5463.0,158.6704,158.7747,158.5922,158.7226,5463.0
2019-11-19 14:35:00,182.66,182.79,182.66,182.74,1130.0,158.7313,158.8442,158.7313,158.8008,1130.0
2019-11-19 14:40:00,182.7,182.71,182.65,182.7,2281.0,158.766,158.7747,158.7226,158.766,2281.0
2019-11-19 14:45:00,182.71,182.74,182.57,182.57,3370.0,158.7747,158.8008,158.6531,158.6531,3370.0
2019-11-19 14:50:00,182.57,182.57,182.31,182.38,3180.0,158.6531,158.6531,158.4271,158.4879,3180.0
2019-11-19 14:55:00,182.41,182.5,182.35,182.5,4024.0,158.514,158.5922,158.4619,158.5922,4024.0
2019-11-19 15:00:00,182.43,182.52,182.37,182.4,3406.0,158.5314,158.6096,158.4793,158.5053,3406.0
2019-11-19 15:05:00,182.45,182.57,182.42,182.46,5208.0,158.5488,158.6531,158.5227,158.5575,5208.0
2019-11-19 15:10:00,182.4,182.9,182.4,182.9,26026.0,158.5053,158.9398,158.5053,158.9398,26026.0
2019-11-19 15:15:00,182.91,183.54,182.86,183.49,63777.0,158.9485,159.496,158.9051,159.4525,63777.0
2019-11-19 15:20:00,183.5,183.52,183.25,183.37,58828.0,159.4612,159.4786,159.244,159.3483,58828.0
2019-11-19 15:25:00,183.4,183.63,183.34,183.59,51134.0,159.3743,159.5742,159.3222,159.5394,51134.0
2019-11-19 15:30:00,183.59,183.96,183.5,183.9,40000.0,159.5394,159.861,159.4612,159.8088,40000.0
2019-11-19 15:35:00,183.87,184.04,183.73,183.73,18447.0,159.7828,159.9305,159.6611,159.6611,18447.0
2019-11-19 15:40:00,183.71,183.95,183.65,183.72,55168.0,159.6437,159.8523,159.5916,159.6524,55168.0
2019-11-19 15:45:00,183.74,183.95,183.61,183.95,46362.0,159.6698,159.8523,159.5568,159.8523,46362.0
2019-11-19 15:50:00,183.88,183.88,183.03,183.18,49217.0,159.7914,159.7914,159.0528,159.1831,49217.0
2019-11-19 15:55:00,183.2,183.23,182.94,182.97,67718.0,159.2005,159.2266,158.9746,159.0007,67718.0
2019-11-20 09:30:00,182.35,182.69,181.87,181.9,19441.0,158.4619,158.7573,158.0448,158.0708,19441.0
2019-11-20 09:35:00,181.62,182.16,181.58,181.98,6335.0,157.8275,158.2968,157.7927,158.1403,6335.0
2019-11-20 09:40:00,181.81,181.98,181.29,181.4,6640.0,157.9926,158.1403,157.5407,157.6363,6640.0
2019-11-20 09:45:00,181.43,181.54,180.79,181.15,7010.0,157.6624,157.758,157.1062,157.4191,7010.0
2019-11-20 09:50:00,181.3,181.35,181.17,181.17,3898.0,157.5494,157.5929,157.4365,157.4365,3898.0
2019-11-20 09:55:00,181.16,181.53,181.1,181.49,7000.0,157.4278,157.7493,157.3756,157.7145,7000.0
2019-11-20 10:00:00,181.59,181.59,181.39,181.42,3513.0,157.8014,157.8014,157.6276,157.6537,3513.0
2019-11-20 10:05:00,181.4,181.5,180.84,180.84,11009.0,157.6363,157.7232,157.1497,157.1497,11009.0
2019-11-20 10:10:00,180.9,181.04,180.82,180.83,10636.0,157.2018,157.3235,157.1323,157.141,10636.0
2019-11-20 10:15:00,180.82,180.82,180.5,180.59,6766.0,157.1323,157.1323,156.8542,156.9324,6766.0
2019-11-20 10:20:00,180.6,180.67,180.24,180.25,9200.0,156.9411,157.002,156.6283,156.637,9200.0
2019-11-20 10:25:00,180.36,180.61,180.26,180.59,4485.0,156.7326,156.9498,156.6457,156.9324,4485.0
2019-11-20 10:30:00,180.68,181.04,180.68,181.0,12767.0,157.0107,157.3235,157.0107,157.2887,12767.0
2019-11-20 10:35:00,181.05,181.46,181.04,181.45,3966.0,157.3322,157.6885,157.3235,157.6798,3966.0
2019-11-20 10:40:00,181.47,181.48,181.17,181.17,4421.0,157.6972,157.7058,157.4365,157.4365,4421.0
2019-11-20 10:45:00,181.22,181.27,181.01,181.08,4181.0,157.4799,157.5234,157.2974,157.3582,4181.0
2019-11-20 10:50:00,181.12,181.67,181.12,181.63,5815.0,157.393,157.871,157.393,157.8362,5815.0
2019-11-20 10:55:00,181.68,181.9,181.68,181.76,6018.0,157.8796,158.0708,157.8796,157.9492,6018.0
2019-11-20 11:00:00,181.83,181.97,181.79,181.83,6002.0,158.01,158.1317,157.9752,158.01,6002.0
2019-11-20 11:05:00,181.84,181.99,181.73,181.97,3444.0,158.0187,158.149,157.9231,158.1317,3444.0
2019-11-20 11:10:00,181.97,181.99,181.76,181.79,5692.0,158.1317,158.149,157.9492,157.9752,5692.0
2019-11-20 11:15:00,181.72,182.03,181.72,181.97,2755.0,157.9144,158.1838,157.9144,158.1317,2755.0
2019-11-20 11:20:00,181.92,182.15,181.86,182.08,3500.0,158.0882,158.2881,158.0361,158.2272,3500.0
2019-11-20 11:25:00,182.04,182.04,181.79,181.92,3352.0,158.1925,158.1925,157.9752,158.0882,3352.0
2019-11-20 11:30:00,181.91,181.91,181.64,181.78,3752.0,158.0795,158.0795,157.8449,157.9665,3752.0
2019-11-20 11:35:00,181.94,181.97,181.67,181.67,3043.0,158.1056,158.1317,157.871,157.871,3043.0
2019-11-20 11:40:00,181.7,181.75,181.5,181.64,6395.0,157.897,157.9405,157.7232,157.8449,6395.0
2019-11-20 11:45:00,181.63,181.69,181.42,181.61,6332.0,157.8362,157.8883,157.6537,157.8188,6332.0
2019-11-20 11:50:00,181.64,181.81,181.64,181.73,3000.0,157.8449,157.9926,157.8449,157.9231,3000.0
2019-11-20 11:55:00,181.71,181.78,181.49,181.54,2600.0,157.9057,157.9665,157.7145,157.758,2600.0
2019-11-20 12:00:00,181.52,181.82,181.44,181.8,4793.0,157.7406,158.0013,157.6711,157.9839,4793.0
2019-11-20 12:05:00,181.78,182.02,181.71,182.02,2556.0,157.9665,158.1751,157.9057,158.1751,2556.0
2019-11-20 12:10:00,182.0,182.06,181.85,181.87,9997.0,158.1577,158.2099,158.0274,158.0448,9997.0
2019-11-20 12:15:00,181.86,182.1,181.86,181.99,12102.0,158.0361,158.2446,158.0361,158.149,12102.0
2019-11-20 12:20:00,181.97,181.97,181.91,181.96,2735.0,158.1317,158.1317,158.0795,158.123,2735.0
2019-11-20 12:25:00,182.08,182.08,181.86,181.98,5255.0,158.2272,158.2272,158.0361,158.1403,5255.0
2019-11-20 12:30:00,181.98,182.03,181.96,181.99,3049.0,158.1403,158.1838,158.123,158.149,3049.0
2019-11-20 12:35:00,182.01,182.09,181.86,181.87,3116.0,158.1664,158.2359,158.0361,158.0448,3116.0
2019-11-20 12:40:00,181.91,181.91,181.84,181.86,1554.0,158.0795,158.0795,158.0187,158.0361,1554.0
2019-11-20 12:45:00,181.88,181.9,181.81,181.82,2570.0,158.0534,158.0708,157.9926,158.0013,2570.0
2019-11-20 12:50:00,181.77,181.87,181.43,181.47,6006.0,157.9579,158.0448,157.6624,157.6972,6006.0
2019-11-20 12:55:00,181.43,181.43,180.6,181.03,8973.0,157.6624,157.6624,156.9411,157.3148,8973.0
2019-11-20 13:00:00,180.89,181.06,180.77,180.89,4080.0,157.1931,157.3409,157.0889,157.1931,4080.0
2019-11-20 13:05:00,180.88,180.88,180.3,180.38,5618.0,157.1845,157.1845,156.6804,156.75,5618.0
2019-11-20 13:10:00,180.33,180.34,179.98,180.16,11106.0,156.7065,156.7152,156.4024,156.5588,11106.0
2019-11-20 13:15:00,180.11,180.11,179.82,179.82,3209.0,156.5153,156.5153,156.2633,156.2633,3209.0
2019-11-20 13:20:00,179.85,179.88,179.57,179.7,4473.0,156.2894,156.3155,156.0461,156.159,4473.0
2019-11-20 13:25:00,179.79,180.33,179.79,180.31,14696.0,156.2372,156.7065,156.2372,156.6891,14696.0
2019-11-20 13:30:00,180.3,180.34,180.02,180.33,11075.0,156.6804,156.7152,156.4371,156.7065,11075.0
2019-11-20 13:35:00,180.31,180.49,180.26,180.33,4834.0,156.6891,156.8455,156.6457,156.7065,4834.0
2019-11-20 13:40:00,180.23,180.45,180.06,180.33,6814.0,156.6196,156.8108,156.4719,156.7065,6814.0
2019-11-20 13:45:00,180.31,180.7,180.31,180.7,4067.0,156.6891,157.028,156.6891,157.028,4067.0
2019-11-20 13:50:00,180.86,181.18,180.72,181.06,12076.0,157.1671,157.4451,157.0454,157.3409,12076.0
2019-11-20 13:55:00,180.98,181.02,180.8,180.83,6623.0,157.2714,157.3061,157.1149,157.141,6623.0
2019-11-20 14:00:00,180.89,180.93,180.69,180.87,6969.0,157.1931,157.2279,157.0193,157.1758,6969.0
2019-11-20 14:05:00,180.84,180.92,180.59,180.69,8563.0,157.1497,157.2192,156.9324,157.0193,8563.0
2019-11-20 14:10:00,180.7,181.03,180.7,180.8,8345.0,157.028,157.3148,157.028,157.1149,8345.0
2019-11-20 14:15:00,180.8,181.05,180.8,180.98,5964.0,157.1149,157.3322,157.1149,157.2714,5964.0
2019-11-20 14:20:00,180.95,180.95,180.79,180.8,6274.0,157.2453,157.2453,157.1062,157.1149,6274.0
2019-11-20 14:25:00,180.9,181.06,180.88,181.0,5434.0,157.2018,157.3409,157.1845,157.2887,5434.0
2019-11-20 14:30:00,181.0,181.17,180.94,180.98,6590.0,157.2887,157.4365,157.2366,157.2714,6590.0
2019-11-20 14:35:00,180.93,180.99,180.92,180.98,1908.0,157.2279,157.28,157.2192,157.2714,1908.0
2019-11-20 14:40:00,181.01,181.15,181.01,181.15,4622.0,157.2974,157.4191,157.2974,157.4191,4622.0
2019-11-20 14:45:00,181.15,181.18,180.97,181.04,11214.0,157.4191,157.4451,157.2627,157.3235,11214.0
2019-11-20 14:50:00,181.03,181.09,180.87,180.87,3693.0,157.3148,157.3669,157.1758,157.1758,3693.0
2019-11-20 14:55:00,180.86,180.87,180.79,180.86,6283.0,157.1671,157.1758,157.1062,157.1671,6283.0
2019-11-20 15:00:00,180.88,180.99,180.86,180.87,10096.0,157.1845,157.28,157.1671,157.1758,10096.0
2019-11-20 15:05:00,180.9,181.11,180.9,181.08,5268.0,157.2018,157.3843,157.2018,157.3582,5268.0
2019-11-20 15:10:00,181.13,181.17,181.07,181.14,2412.0,157.4017,157.4365,157.3496,157.4104,2412.0
2019-11-20 15:15:00,181.14,181.25,181.11,181.19,9151.0,157.4104,157.506,157.3843,157.4538,9151.0
2019-11-20 15:20:00,181.21,181.43,181.19,181.42,7651.0,157.4712,157.6624,157.4538,157.6537,7651.0
2019-11-20 15:25:00,181.41,181.44,181.11,181.11,9419.0,157.645,157.6711,157.3843,157.3843,9419.0
2019-11-20 15:30:00,181.11,181.11,180.74,180.75,14372.0,157.3843,157.3843,157.0628,157.0715,14372.0
2019-11-20 15:35:00,180.76,180.89,180.73,180.84,10372.0,157.0802,157.1931,157.0541,157.1497,10372.0
2019-11-20 15:40:00,180.78,181.07,180.74,181.06,15615.0,157.0976,157.3496,157.0628,157.3409,15615.0
2019-11-20 15:45:00,181.06,181.1,180.81,180.82,11344.0,157.3409,157.3756,157.1236,157.1323,11344.0
2019-11-20 15:50:00,180.8,180.82,180.64,180.82,17130.0,157.1149,157.1323,156.9759,157.1323,17130.0
2019-11-20 15:55:00,180.84,180.97,180.54,180.61,48251.0,157.1497,157.2627,156.889,156.9498,48251.0
2019-11-21 09:30:00,180.1,180.38,179.62,180.3,21484.0,156.5066,156.75,156.0895,156.6804,21484.0
2019-11-21 09:35:00,180.09,180.79,180.09,180.65,2795.0,156.4979,157.1062,156.4979,156.9846,2795.0
2019-11-21 09:40:00,180.76,181.24,180.5,181.23,8121.0,157.0802,157.4973,156.8542,157.4886,8121.0
2019-11-21 09:45:00,181.32,182.37,181.32,182.12,11001.0,157.5668,158.4793,157.5668,158.262,11001.0
2019-11-21 09:50:00,181.8,182.07,181.41,181.42,3898.0,157.9839,158.2186,157.645,157.6537,3898.0
2019-11-21 09:55:00,181.52,181.56,181.18,181.28,2900.0,157.7406,157.7754,157.4451,157.532,2900.0
2019-11-21 10:00:00,181.14,181.43,180.73,181.03,25209.0,157.4104,157.6624,157.0541,157.3148,25209.0
2019-11-21 10:05:00,180.91,181.25,180.76,180.97,8904.0,157.2105,157.506,157.0802,157.2627,8904.0
2019-11-21 10:10:00,180.94,180.97,180.29,180.55,15258.0,157.2366,157.2627,156.6717,156.8977,15258.0
2019-11-21 10:15:00,180.54,180.81,180.02,180.08,7115.0,156.889,157.1236,156.4371,156.4893,7115.0
2019-11-21 10:20:00,180.07,180.08,179.62,179.75,10221.0,156.4806,156.4893,156.0895,156.2025,10221.0
2019-11-21 10:25:00,179.64,180.35,179.57,180.35,3611.0,156.1069,156.7239,156.0461,156.7239,3611.0
2019-11-21 10:30:00,180.29,180.56,180.25,180.56,6798.0,156.6717,156.9064,156.637,156.9064,6798.0
2019-11-21 10:35:00,180.44,180.58,180.29,180.58,1742.0,156.8021,156.9238,156.6717,156.9238,1742.0
2019-11-21 10:40:00,180.74,181.18,180.73,181.0,2699.0,157.0628,157.4451,157.0541,157.2887,2699.0
2019-11-21 10:45:00,181.12,181.26,181.11,181.21,6519.0,157.393,157.5147,157.3843,157.4712,6519.0
2019-11-21 10:50:00,181.21,181.21,180.94,181.01,3397.0,157.4712,157.4712,157.2366,157.2974,3397.0
2019-11-21 10:55:00,181.11,181.41,181.03,181.41,4669.0,157.3843,157.645,157.3148,157.645,4669.0
2019-11-21 11:00:00,181.49,181.56,181.2,181.48,4131.0,157.7145,157.7754,157.4625,157.7058,4131.0
2019-11-21 11:05:00,181.35,181.39,181.21,181.3,1200.0,157.5929,157.6276,157.4712,157.5494,1200.0
2019-11-21 11:10:00,181.22,181.22,180.83,180.83,3081.0,157.4799,157.4799,157.141,157.141,3081.0
2019-11-21 11:15:00,180.88,180.88,180.47,180.54,10593.0,157.1845,157.1845,156.8282,156.889,10593.0
2019-11-21 11:20:00,180.48,180.83,180.47,180.81,1669.0,156.8369,157.141,156.8282,157.1236,1669.0
2019-11-21 11:25:00,180.77,180.98,180.67,180.88,6808.0,157.0889,157.2714,157.002,157.1845,6808.0
2019-11-21 11:30:00,180.82,181.07,180.75,180.83,2700.0,157.1323,157.3496,157.0715,157.141,2700.0
2019-11-21 11:35:00,180.71,180.86,180.64,180.64,3400.0,157.0367,157.1671,156.9759,156.9759,3400.0
2019-11-21 11:40:00,180.69,180.72,180.0,180.33,17629.0,157.0193,157.0454,156.4197,156.7065,17629.0
2019-11-21 11:45:00,180.33,180.7,180.26,180.62,5748.0,156.7065,157.028,156.6457,156.9585,5748.0
2019-11-21 11:50:00,180.58,180.7,180.41,180.54,5594.0,156.9238,157.028,156.776,156.889,5594.0
2019-11-21 11:55:00,180.59,180.65,180.19,180.25,5059.0,156.9324,156.9846,156.5848,156.637,5059.0
2019-11-21 12:00:00,180.34,180.64,180.17,180.61,10076.0,156.7152,156.9759,156.5675,156.9498,10076.0
2019-11-21 12:05:00,180.7,180.89,180.58,180.89,6154.0,157.028,157.1931,156.9238,157.1931,6154.0
2019-11-21 12:10:00,180.99,181.15,180.99,181.1,817.0,157.28,157.4191,157.28,157.3756,817.0
2019-11-21 12:15:00,181.08,181.42,181.05,181.42,7500.0,157.3582,157.6537,157.3322,157.6537,7500.0
2019-11-21 12:20:00,181.33,181.34,181.18,181.25,4136.0,157.5755,157.5842,157.4451,157.506,4136.0
2019-11-21 12:25:00,181.21,181.21,181.08,181.15,3700.0,157.4712,157.4712,157.3582,157.4191,3700.0
2019-11-21 12:30:00,181.15,181.39,181.15,181.38,3625.0,157.4191,157.6276,157.4191,157.6189,3625.0
2019-11-21 12:35:00,181.37,181.46,181.29,181.46,4649.0,157.6103,157.6885,157.5407,157.6885,4649.0
2019-11-21 12:40:00,181.43,181.76,181.43,181.62,6114.0,157.6624,157.9492,157.6624,157.8275,6114.0
2019-11-21 12:45:00,181.57,181.64,181.56,181.58,1067.0,157.7841,157.8449,157.7754,157.7927,1067.0
2019-11-21 12:50:00,181.58,181.64,181.53,181.58,1524.0,157.7927,157.8449,157.7493,157.7927,1524.0
2019-11-21 12:55:00,181.6,181.68,181.6,181.68,500.0,157.8101,157.8796,157.8101,157.8796,500.0
2019-11-21 13:00:00,181.72,181.76,181.67,181.71,2768.0,157.9144,157.9492,157.871,157.9057,2768.0
2019-11-21 13:05:00,181.69,181.92,181.64,181.92,1740.0,157.8883,158.0882,157.8449,158.0882,1740.0
2019-11-21 13:10:00,181.96,181.96,181.73,181.74,2869.0,158.123,158.123,157.9231,157.9318,2869.0
2019-11-21 13:15:00,181.72,181.74,181.68,181.73,1341.0,157.9144,157.9318,157.8796,157.9231,1341.0
2019-11-21 13:20:00,181.67,181.68,181.55,181.65,1946.0,157.871,157.8796,157.7667,157.8536,1946.0
2019-11-21 13:25:00,181.65,181.69,181.63,181.69,1700.0,157.8536,157.8883,157.8362,157.8883,1700.0
2019-11-21 13:30:00,181.68,181.8,181.67,181.69,3469.0,157.8796,157.9839,157.871,157.8883,3469.0
2019-11-21 13:35:00,181.68,181.68,181.54,181.54,1405.0,157.8796,157.8796,157.758,157.758,1405.0
2019-11-21 13:40:00,181.51,181.55,181.37,181.38,2659.0,157.7319,157.7667,157.6103,157.6189,2659.0
2019-11-21 13:45:00,181.33,181.48,181.33,181.41,1745.0,157.5755,157.7058,157.5755,157.645,1745.0
2019-11-21 13:50:00,181.4,181.43,181.29,181.43,3377.0,157.6363,157.6624,157.5407,157.6624,3377.0
2019-11-21 13:55:00,181.44,181.44,181.25,181.33,3736.0,157.6711,157.6711,157.506,157.5755,3736.0
2019-11-21 14:00:00,181.34,181.36,181.1,181.1,3426.0,157.5842,157.6016,157.3756,157.3756,3426.0
2019-11-21 14:05:00,181.14,181.41,181.06,181.4,3475.0,157.4104,157.645,157.3409,157.6363,3475.0
2019-11-21 14:10:00,181.4,181.4,181.25,181.25,1298.0,157.6363,157.6363,157.506,157.506,1298.0
2019-11-21 14:15:00,181.25,181.35,181.23,181.34,1966.0,157.506,157.5929,157.4886,157.5842,1966.0
2019-11-21 14:20:00,181.4,181.43,180.72,180.86,13236.0,157.6363,157.6624,157.0454,157.1671,13236.0
2019-11-21 14:25:00,180.85,181.15,180.85,181.04,1941.0,157.1584,157.4191,157.1584,157.3235,1941.0
2019-11-21 14:30:00,181.03,181.25,181.01,181.24,5466.0,157.3148,157.506,157.2974,157.4973,5466.0
2019-11-21 14:35:00,181.21,181.21,181.13,181.21,3154.0,157.4712,157.4712,157.4017,157.4712,3154.0
2019-11-21 14:40:00,181.2,181.23,181.15,181.17,2607.0,157.4625,157.4886,157.4191,157.4365,2607.0
2019-11-21 14:45:00,181.1,181.3,181.05,181.3,2999.0,157.3756,157.5494,157.3322,157.5494,2999.0
2019-11-21 14:50:00,181.35,181.35,181.19,181.32,4181.0,157.5929,157.5929,157.4538,157.5668,4181.0
2019-11-21 14:55:00,181.28,181.28,181.14,181.22,2555.0,157.532,157.532,157.4104,157.4799,2555.0
2019-11-21 15:00:00,181.22,181.29,181.14,181.14,3301.0,157.4799,157.5407,157.4104,157.4104,3301.0
2019-11-21 15:05:00,181.12,181.13,180.93,181.02,4377.0,157.393,157.4017,157.2279,157.3061,4377.0
2019-11-21 15:10:00,181.05,181.08,181.0,181.04,2950.0,157.3322,157.3582,157.2887,157.3235,2950.0
2019-11-21 15:15:00,181.06,181.06,180.62,180.67,15572.0,157.3409,157.3409,156.9585,157.002,15572.0
2019-11-21 15:20:00,180.65,180.75,180.62,180.7,5778.0,156.9846,157.0715,156.9585,157.028,5778.0
2019-11-21 15:25:00,180.71,180.71,180.55,180.65,4823.0,157.0367,157.0367,156.8977,156.9846,4823.0
2019-11-21 15:30:00,180.66,180.72,180.51,180.53,10000.0,156.9933,157.0454,156.8629,156.8803,10000.0
2019-11-21 15:35:00,180.54,180.55,180.43,180.49,8549.0,156.889,156.8977,156.7934,156.8455,8549.0
2019-11-21 15:40:00,180.52,180.57,180.43,180.53,7015.0,156.8716,156.9151,156.7934,156.8803,7015.0
2019-11-21 15:45:00,180.53,180.6,180.45,180.54,16104.0,156.8803,156.9411,156.8108,156.889,16104.0
2019-11-21 15:50:00,180.51,180.59,180.4,180.58,23977.0,156.8629,156.9324,156.7673,156.9238,23977.0
2019-11-21 15:55:00,180.6,180.93,180.6,180.78,54625.0,156.9411,157.2279,156.9411,157.0976,54625.0
2019-11-22 09:30:00,181.24,181.32,180.58,180.86,33198.0,157.4973,157.5668,156.9238,157.1671,33198.0
2019-11-22 09:35:00,180.93,181.08,180.45,180.52,19548.0,157.2279,157.3582,156.8108,156.8716,19548.0
2019-11-22 09:40:00,180.57,180.78,180.48,180.66,4784.0,156.9151,157.0976,156.8369,156.9933,4784.0
2019-11-22 09:45:00,180.74,181.05,180.54,181.05,17093.0,157.0628,157.3322,156.889,157.3322,17093.0
2019-11-22 09:50:00,181.04,181.4,180.99,181.06,7950.0,157.3235,157.6363,157.28,157.3409,7950.0
2019-11-22 09:55:00,181.02,181.22,180.86,180.92,5008.0,157.3061,157.4799,157.1671,157.2192,5008.0
2019-11-22 10:00:00,180.83,181.06,180.57,181.05,7675.0,157.141,157.3409,156.9151,157.3322,7675.0
2019-11-22 10:05:00,180.98,180.98,180.71,180.72,4895.0,157.2714,157.2714,157.0367,157.0454,4895.0
2019-11-22 10:10:00,180.58,180.58,179.99,179.99,10322.0,156.9238,156.9238,156.411,156.411,10322.0
2019-11-22 10:15:00,180.03,180.03,178.74,179.01,22909.0,156.4458,156.4458,155.3248,155.5594,22909.0
2019-11-22 10:20:00,179.02,179.53,178.74,179.53,15314.0,155.5681,156.0113,155.3248,156.0113,15314.0
2019-11-22 10:25:00,179.53,180.1,179.42,179.42,7552.0,156.0113,156.5066,155.9157,155.9157,7552.0
2019-11-22 10:30:00,179.42,179.89,179.3,179.81,6107.0,155.9157,156.3241,155.8114,156.2546,6107.0
2019-11-22 10:35:00,179.88,179.89,179.59,179.78,3721.0,156.3155,156.3241,156.0634,156.2286,3721.0
2019-11-22 10:40:00,179.97,180.02,179.85,179.9,6427.0,156.3937,156.4371,156.2894,156.3328,6427.0
2019-11-22 10:45:00,179.9,180.03,179.81,179.89,5820.0,156.3328,156.4458,156.2546,156.3241,5820.0
2019-11-22 10:50:00,179.87,179.9,179.43,179.52,8601.0,156.3068,156.3328,155.9244,156.0026,8601.0
2019-11-22 10:55:00,179.51,179.68,179.51,179.57,9406.0,155.9939,156.1417,155.9939,156.0461,9406.0
2019-11-22 11:00:00,179.61,179.71,179.28,179.38,8740.0,156.0808,156.1677,155.7941,155.881,8740.0
2019-11-22 11:05:00,179.37,179.45,179.23,179.42,8083.0,155.8723,155.9418,155.7506,155.9157,8083.0
2019-11-22 11:10:00,179.45,179.62,179.36,179.39,6579.0,155.9418,156.0895,155.8636,155.8896,6579.0
2019-11-22 11:15:00,179.38,179.38,179.11,179.29,9579.0,155.881,155.881,155.6463,155.8027,9579.0
2019-11-22 11:20:00,179.26,179.46,179.22,179.36,39706.0,155.7767,155.9505,155.7419,155.8636,39706.0
2019-11-22 11:25:00,179.36,179.54,179.28,179.46,5540.0,155.8636,156.02,155.7941,155.9505,5540.0
2019-11-22 11:30:00,179.43,179.52,179.33,179.42,5028.0,155.9244,156.0026,155.8375,155.9157,5028.0
2019-11-22 11:35:00,179.43,179.72,179.43,179.67,4984.0,155.9244,156.1764,155.9244,156.133,4984.0
2019-11-22 11:40:00,179.7,179.76,179.48,179.48,6071.0,156.159,156.2112,155.9679,155.9679,6071.0
2019-11-22 11:45:00,179.58,179.95,179.58,179.95,2704.0,156.0548,156.3763,156.0548,156.3763,2704.0
2019-11-22 11:50:00,180.0,180.08,179.82,179.82,2410.0,156.4197,156.4893,156.2633,156.2633,2410.0
2019-11-22 11:55:00,179.82,179.82,179.65,179.74,16997.0,156.2633,156.2633,156.1156,156.1938,16997.0
2019-11-22 12:00:00,179.74,179.94,179.66,179.94,6639.0,156.1938,156.3676,156.1243,156.3676,6639.0
2019-11-22 12:05:00,179.94,180.07,179.87,180.02,5431.0,156.3676,156.4806,156.3068,156.4371,5431.0
2019-11-22 12:10:00,180.05,180.05,179.82,179.85,3700.0,156.4632,156.4632,156.2633,156.2894,3700.0
2019-11-22 12:15:00,179.88,179.88,179.56,179.71,3150.0,156.3155,156.3155,156.0374,156.1677,3150.0
2019-11-22 12:20:00,179.82,179.83,179.59,179.72,12135.0,156.2633,156.272,156.0634,156.1764,12135.0
2019-11-22 12:25:00,179.72,179.97,179.72,179.95,8122.0,156.1764,156.3937,156.1764,156.3763,8122.0
2019-11-22 12:30:00,180.0,180.0,179.88,179.88,5977.0,156.4197,156.4197,156.3155,156.3155,5977.0
2019-11-22 12:35:00,179.87,180.23,179.86,180.23,8977.0,156.3068,156.6196,156.2981,156.6196,8977.0
2019-11-22 12:40:00,180.18,180.26,180.16,180.16,3644.0,156.5762,156.6457,156.5588,156.5588,3644.0
2019-11-22 12:45:00,180.16,180.16,180.01,180.07,3000.0,156.5588,156.5588,156.4284,156.4806,3000.0
2019-11-22 12:50:00,180.08,180.31,180.08,180.31,3400.0,156.4893,156.6891,156.4893,156.6891,3400.0
2019-11-22 12:55:00,180.34,180.44,180.19,180.19,7838.0,156.7152,156.8021,156.5848,156.5848,7838.0
2019-11-22 13:00:00,180.17,180.28,180.16,180.28,1710.0,156.5675,156.6631,156.5588,156.6631,1710.0
2019-11-22 13:05:00,180.27,180.27,180.18,180.19,3589.0,156.6544,156.6544,156.5762,156.5848,3589.0
2019-11-22 13:10:00,180.21,180.22,180.16,180.19,1703.0,156.6022,156.6109,156.5588,156.5848,1703.0
2019-11-22 13:15:00,180.2,180.24,180.16,180.2,7872.0,156.5935,156.6283,156.5588,156.5935,7872.0
2019-11-22 13:20:00,180.2,180.23,180.14,180.19,2800.0,156.5935,156.6196,156.5414,156.5848,2800.0
2019-11-22 13:25:00,180.17,180.31,180.17,180.31,3602.0,156.5675,156.6891,156.5675,156.6891,3602.0
2019-11-22 13:30:00,180.33,180.68,180.33,180.68,3735.0,156.7065,157.0107,156.7065,157.0107,3735.0
2019-11-22 13:35:00,180.71,180.71,180.63,180.63,3717.0,157.0367,157.0367,156.9672,156.9672,3717.0
2019-11-22 13:40:00,180.53,180.53,180.25,180.35,3558.0,156.8803,156.8803,156.637,156.7239,3558.0
2019-11-22 13:45:00,180.39,180.64,180.36,180.52,20523.0,156.7586,156.9759,156.7326,156.8716,20523.0
2019-11-22 13:50:00,180.51,180.62,180.2,180.2,8087.0,156.8629,156.9585,156.5935,156.5935,8087.0
2019-11-22 13:55:00,180.2,180.51,180.2,180.48,1791.0,156.5935,156.8629,156.5935,156.8369,1791.0
2019-11-22 14:00:00,180.46,180.49,180.25,180.25,3366.0,156.8195,156.8455,156.637,156.637,3366.0
2019-11-22 14:05:00,180.27,180.36,180.23,180.33,2771.0,156.6544,156.7326,156.6196,156.7065,2771.0
2019-11-22 14:10:00,180.34,180.36,180.25,180.32,3205.0,156.7152,156.7326,156.637,156.6978,3205.0
2019-11-22 14:15:00,180.32,180.33,180.21,180.24,2800.0,156.6978,156.7065,156.6022,156.6283,2800.0
2019-11-22 14:20:00,180.29,180.4,180.28,180.29,2899.0,156.6717,156.7673,156.6631,156.6717,2899.0
2019-11-22 14:25:00,180.3,180.31,180.14,180.24,5849.0,156.6804,156.6891,156.5414,156.6283,5849.0
2019-11-22 14:30:00,180.26,180.35,180.26,180.27,3400.0,156.6457,156.7239,156.6457,156.6544,3400.0
2019-11-22 14:35:00,180.28,180.4,180.28,180.35,4574.0,156.6631,156.7673,156.6631,156.7239,4574.0
2019-11-22 14:40:00,180.35,180.49,180.35,180.36,3401.0,156.7239,156.8455,156.7239,156.7326,3401.0
2019-11-22 14:45:00,180.35,180.39,180.18,180.29,3789.0,156.7239,156.7586,156.5762,156.6717,3789.0
2019-11-22 14:50:00,180.29,180.31,180.16,180.16,5440.0,156.6717,156.6891,156.5588,156.5588,5440.0
2019-11-22 14:55:00,180.15,180.28,180.15,180.2,3517.0,156.5501,156.6631,156.5501,156.5935,3517.0
2019-11-22 15:00:00,180.24,180.33,180.19,180.2,4155.0,156.6283,156.7065,156.5848,156.5935,4155.0
2019-11-22 15:05:00,180.2,180.28,180.18,180.21,4044.0,156.5935,156.6631,156.5762,156.6022,4044.0
2019-11-22 15:10:00,180.2,180.22,180.11,180.2,4828.0,156.5935,156.6109,156.5153,156.5935,4828.0
2019-11-22 15:15:00,180.22,180.28,180.19,180.25,5567.0,156.6109,156.6631,156.5848,156.637,5567.0
2019-11-22 15:20:00,180.27,180.32,180.22,180.32,4848.0,156.6544,156.6978,156.6109,156.6978,4848.0
2019-11-22 15:25:00,180.31,180.41,180.3,180.4,6993.0,156.6891,156.776,156.6804,156.7673,6993.0
2019-11-22 15:30:00,180.38,180.49,180.21,180.21,13901.0,156.75,156.8455,156.6022,156.6022,13901.0
2019-11-22 15:35:00,180.25,180.4,180.25,180.37,9935.0,156.637,156.7673,156.637,156.7413,9935.0
2019-11-22 15:40:00,180.35,180.36,180.25,180.27,10750.0,156.7239,156.7326,156.637,156.6544,10750.0
2019-11-22 15:45:00,180.27,180.31,180.07,180.08,21250.0,156.6544,156.6891,156.4806,156.4893,21250.0
2019-11-22 15:50:00,180.05,180.11,179.95,180.06,43008.0,156.4632,156.5153,156.3763,156.4719,43008.0
2019-11-22 15:55:00,180.04,180.23,180.04,180.16,66161.0,156.4545,156.6196,156.4545,156.5588,66161.0
2019-11-25 09:30:00,181.2,182.34,180.3,180.49,31553.0,157.4625,158.4532,156.6804,156.8455,31553.0
2019-11-25 09:35:00,180.78,180.92,179.71,180.64,33134.0,157.0976,157.2192,156.1677,156.9759,33134.0
2019-11-25 09:40:00,180.75,181.4,180.72,180.83,11215.0,157.0715,157.6363,157.0454,157.141,11215.0
2019-11-25 09:45:00,180.85,180.93,180.34,180.66,11622.0,157.1584,157.2279,156.7152,156.9933,11622.0
2019-11-25 09:50:00,180.65,181.42,180.6,181.2,8729.0,156.9846,157.6537,156.9411,157.4625,8729.0
2019-11-25 09:55:00,181.2,181.79,181.12,181.75,20560.0,157.4625,157.9752,157.393,157.9405,20560.0
2019-11-25 10:00:00,181.68,182.0,181.25,181.36,12525.0,157.8796,158.1577,157.506,157.6016,12525.0
2019-11-25 10:05:00,181.28,182.37,181.28,182.07,6839.0,157.532,158.4793,157.532,158.2186,6839.0
2019-11-25 10:10:00,182.05,182.67,182.04,182.67,4853.0,158.2012,158.74,158.1925,158.74,4853.0
2019-11-25 10:15:00,182.77,182.95,182.61,182.74,10393.0,158.8269,158.9833,158.6878,158.8008,10393.0
2019-11-25 10:20:00,182.83,183.28,182.68,183.24,11340.0,158.879,159.27,158.7486,159.2353,11340.0
2019-11-25 10:25:00,183.24,183.61,183.12,183.61,7655.0,159.2353,159.5568,159.131,159.5568,7655.0
2019-11-25 10:30:00,183.5,183.5,183.34,183.37,3895.0,159.4612,159.4612,159.3222,159.3483,3895.0
2019-11-25 10:35:00,183.23,183.4,183.22,183.26,5964.0,159.2266,159.3743,159.2179,159.2527,5964.0
2019-11-25 10:40:00,183.34,183.4,183.09,183.2,6318.0,159.3222,159.3743,159.1049,159.2005,6318.0
2019-11-25 10:45:00,183.25,183.38,183.08,183.27,9603.0,159.244,159.3569,159.0962,159.2614,9603.0
2019-11-25 10:50:00,183.29,183.56,183.25,183.54,26100.0,159.2787,159.5134,159.244,159.496,26100.0
2019-11-25 10:55:00,183.47,183.68,183.23,183.36,48261.0,159.4352,159.6176,159.2266,159.3396,48261.0
2019-11-25 11:00:00,183.41,183.6,183.3,183.3,29879.0,159.383,159.5481,159.2874,159.2874,29879.0
2019-11-25 11:05:00,183.32,183.33,183.15,183.27,3498.0,159.3048,159.3135,159.1571,159.2614,3498.0
2019-11-25 11:10:00,183.22,183.8,183.21,183.67,5360.0,159.2179,159.7219,159.2092,159.609,5360.0
2019-11-25 11:15:00,183.67,183.77,183.6,183.69,4876.0,159.609,159.6959,159.5481,159.6263,4876.0
2019-11-25 11:20:00,183.61,183.74,183.6,183.64,9458.0,159.5568,159.6698,159.5481,159.5829,9458.0
2019-11-25 11:25:00,183.64,183.64,183.3,183.45,3632.0,159.5829,159.5829,159.2874,159.4178,3632.0
2019-11-25 11:30:00,183.42,183.48,183.39,183.41,2929.0,159.3917,159.4438,159.3656,159.383,2929.0
2019-11-25 11:35:00,183.37,183.41,183.21,183.31,3720.0,159.3483,159.383,159.2092,159.2961,3720.0
2019-11-25 11:40:00,183.35,183.65,183.3,183.65,2668.0,159.3309,159.5916,159.2874,159.5916,2668.0
2019-11-25 11:45:00,183.66,183.66,183.43,183.43,6309.0,159.6003,159.6003,159.4004,159.4004,6309.0
2019-11-25 11:50:00,183.42,183.49,183.03,183.03,7407.0,159.3917,159.4525,159.0528,159.0528,7407.0
2019-11-25 11:55:00,182.99,183.0,182.48,182.55,7461.0,159.018,159.0267,158.5748,158.6357,7461.0
2019-11-25 12:00:00,182.59,183.5,182.59,183.13,14212.0,158.6704,159.4612,158.6704,159.1397,14212.0
2019-11-25 12:05:00,183.16,183.24,183.1,183.19,6133.0,159.1658,159.2353,159.1136,159.1918,6133.0
2019-11-25 12:10:00,183.17,183.39,183.16,183.23,3555.0,159.1745,159.3656,159.1658,159.2266,3555.0
2019-11-25 12:15:00,183.29,183.33,183.22,183.27,2990.0,159.2787,159.3135,159.2179,159.2614,2990.0
2019-11-25 12:20:00,183.22,183.3,183.21,183.28,8628.0,159.2179,159.2874,159.2092,159.27,8628.0
2019-11-25 12:25:00,183.31,183.42,183.26,183.36,9147.0,159.2961,159.3917,159.2527,159.3396,9147.0
2019-11-25 12:30:00,183.39,183.55,183.39,183.55,3257.0,159.3656,159.5047,159.3656,159.5047,3257.0
2019-11-25 12:35:00,183.63,183.65,183.51,183.55,5270.0,159.5742,159.5916,159.4699,159.5047,5270.0
2019-11-25 12:40:00,183.58,183.6,183.51,183.55,1800.0,159.5307,159.5481,159.4699,159.5047,1800.0
2019-11-25 12:45:00,183.55,183.64,183.48,183.59,2228.0,159.5047,159.5829,159.4438,159.5394,2228.0
2019-11-25 12:50:00,183.6,183.61,183.33,183.37,4022.0,159.5481,159.5568,159.3135,159.3483,4022.0
2019-11-25 12:55:00,183.35,183.5,183.34,183.44,2127.0,159.3309,159.4612,159.3222,159.4091,2127.0
2019-11-25 13:00:00,183.45,183.64,183.44,183.62,5456.0,159.4178,159.5829,159.4091,159.5655,5456.0
2019-11-25 13:05:00,183.66,183.74,183.6,183.64,3631.0,159.6003,159.6698,159.5481,159.5829,3631.0
2019-11-25 13:10:00,183.66,183.71,183.63,183.63,3294.0,159.6003,159.6437,159.5742,159.5742,3294.0
2019-11-25 13:15:00,183.67,183.73,183.63,183.69,3358.0,159.609,159.6611,159.5742,159.6263,3358.0
2019-11-25 13:20:00,183.67,183.71,183.52,183.68,6557.0,159.609,159.6437,159.4786,159.6176,6557.0
2019-11-25 13:25:00,183.66,183.69,183.56,183.56,1518.0,159.6003,159.6263,159.5134,159.5134,1518.0
2019-11-25 13:30:00,183.54,183.61,183.48,183.55,2643.0,159.496,159.5568,159.4438,159.5047,2643.0
2019-11-25 13:35:00,183.6,183.71,183.6,183.6,3441.0,159.5481,159.6437,159.5481,159.5481,3441.0
2019-11-25 13:40:00,183.62,183.62,183.52,183.58,3550.0,159.5655,159.5655,159.4786,159.5307,3550.0
2019-11-25 13:45:00,183.56,183.67,183.52,183.62,4421.0,159.5134,159.609,159.4786,159.5655,4421.0
2019-11-25 13:50:00,183.62,183.65,183.57,183.57,3812.0,159.5655,159.5916,159.5221,159.5221,3812.0
2019-11-25 13:55:00,183.59,183.66,183.57,183.65,2984.0,159.5394,159.6003,159.5221,159.5916,2984.0
2019-11-25 14:00:00,183.64,183.66,183.52,183.52,4524.0,159.5829,159.6003,159.4786,159.4786,4524.0
2019-11-25 14:05:00,183.51,183.54,183.41,183.51,2783.0,159.4699,159.496,159.383,159.4699,2783.0
2019-11-25 14:10:00,183.48,183.55,183.47,183.55,4300.0,159.4438,159.5047,159.4352,159.5047,4300.0
2019-11-25 14:15:00,183.56,183.56,183.5,183.53,2524.0,159.5134,159.5134,159.4612,159.4873,2524.0
2019-11-25 14:20:00,183.49,183.53,183.38,183.5,4480.0,159.4525,159.4873,159.3569,159.4612,4480.0
2019-11-25 14:25:00,183.48,183.5,183.39,183.41,3884.0,159.4438,159.4612,159.3656,159.383,3884.0
2019-11-25 14:30:00,183.43,183.43,183.2,183.22,4700.0,159.4004,159.4004,159.2005,159.2179,4700.0
2019-11-25 14:35:00,183.22,183.43,183.19,183.37,4510.0,159.2179,159.4004,159.1918,159.3483,4510.0
2019-11-25 14:40:00,183.32,183.36,183.28,183.3,2729.0,159.3048,159.3396,159.27,159.2874,2729.0
2019-11-25 14:45:00,183.31,183.31,183.21,183.27,4534.0,159.2961,159.2961,159.2092,159.2614,4534.0
2019-11-25 14:50:00,183.26,183.37,183.21,183.33,5162.0,159.2527,159.3483,159.2092,159.3135,5162.0
2019-11-25 14:55:00,183.31,183.35,183.24,183.25,5751.0,159.2961,159.3309,159.2353,159.244,5751.0
2019-11-25 15:00:00,183.28,183.32,183.15,183.31,7475.0,159.27,159.3048,159.1571,159.2961,7475.0
2019-11-25 15:05:00,183.35,183.5,183.35,183.45,7139.0,159.3309,159.4612,159.3309,159.4178,7139.0
2019-11-25 15:10:00,183.44,183.59,183.41,183.55,6436.0,159.4091,159.5394,159.383,159.5047,6436.0
2019-11-25 15:15:00,183.56,183.57,183.52,183.56,8744.0,159.5134,159.5221,159.4786,159.5134,8744.0
2019-11-25 15:20:00,183.57,183.66,183.54,183.59,10149.0,159.5221,159.6003,159.496,159.5394,10149.0
2019-11-25 15:25:00,183.63,183.79,183.59,183.77,7566.0,159.5742,159.7132,159.5394,159.6959,7566.0
2019-11-25 15:30:00,183.77,183.79,183.62,183.66,12121.0,159.6959,159.7132,159.5655,159.6003,12121.0
2019-11-25 15:35:00,183.65,183.73,183.63,183.71,9949.0,159.5916,159.6611,159.5742,159.6437,9949.0
2019-11-25 15:40:00,183.7,183.73,183.55,183.59,14419.0,159.635,159.6611,159.5047,159.5394,14419.0
2019-11-25 15:45:00,183.59,183.89,183.59,183.88,20367.0,159.5394,159.8001,159.5394,159.7914,20367.0
2019-11-25 15:50:00,183.87,184.07,183.82,184.06,43317.0,159.7828,159.9566,159.7393,159.9479,43317.0
2019-11-25 15:55:00,184.02,184.09,183.89,184.03,51458.0,159.9131,159.9739,159.8001,159.9218,51458.0
2019-11-26 09:30:00,184.08,184.72,183.76,183.76,32254.0,159.9652,160.5214,159.6872,159.6872,32254.0
2019-11-26 09:35:00,183.84,184.14,183.61,183.61,4330.0,159.7567,160.0174,159.5568,159.5568,4330.0
2019-11-26 09:40:00,183.78,183.8,183.39,183.39,3230.0,159.7045,159.7219,159.3656,159.3656,3230.0
2019-11-26 09:45:00,183.37,184.0,183.37,184.0,4526.0,159.3483,159.8957,159.3483,159.8957,4526.0
2019-11-26 09:50:00,184.0,184.09,183.75,183.82,11806.0,159.8957,159.9739,159.6785,159.7393,11806.0
2019-11-26 09:55:00,183.76,184.01,183.75,183.94,2710.0,159.6872,159.9044,159.6785,159.8436,2710.0
2019-11-26 10:00:00,183.78,183.89,183.68,183.75,7741.0,159.7045,159.8001,159.6176,159.6785,7741.0
2019-11-26 10:05:00,183.62,183.62,183.32,183.33,2587.0,159.5655,159.5655,159.3048,159.3135,2587.0
2019-11-26 10:10:00,183.47,183.62,183.15,183.21,7390.0,159.4352,159.5655,159.1571,159.2092,7390.0
2019-11-26 10:15:00,183.28,183.33,182.93,183.19,8228.0,159.27,159.3135,158.9659,159.1918,8228.0
2019-11-26 10:20:00,183.29,183.37,183.08,183.08,3260.0,159.2787,159.3483,159.0962,159.0962,3260.0
2019-11-26 10:25:00,183.05,183.32,183.03,183.32,8235.0,159.0702,159.3048,159.0528,159.3048,8235.0
2019-11-26 10:30:00,183.25,183.8,183.25,183.76,2837.0,159.244,159.7219,159.244,159.6872,2837.0
2019-11-26 10:35:00,183.81,183.98,183.59,183.72,5241.0,159.7306,159.8783,159.5394,159.6524,5241.0
2019-11-26 10:40:00,183.68,184.07,183.61,184.01,2287.0,159.6176,159.9566,159.5568,159.9044,2287.0
2019-11-26 10:45:00,184.17,184.26,184.06,184.08,3859.0,160.0435,160.1217,159.9479,159.9652,3859.0
2019-11-26 10:50:00,183.99,184.3,183.94,184.3,977.0,159.887,160.1564,159.8436,160.1564,977.0
2019-11-26 10:55:00,184.25,184.25,184.03,184.11,1917.0,160.113,160.113,159.9218,159.9913,1917.0
2019-11-26 11:00:00,184.11,184.36,184.05,184.32,5555.0,159.9913,160.2086,159.9392,160.1738,5555.0
2019-11-26 11:05:00,184.39,184.56,184.39,184.49,1751.0,160.2346,160.3824,160.2346,160.3215,1751.0
2019-11-26 11:10:00,184.49,184.8,184.49,184.72,5705.0,160.3215,160.5909,160.3215,160.5214,5705.0
2019-11-26 11:15:00,184.72,184.83,184.71,184.72,2900.0,160.5214,160.617,160.5127,160.5214,2900.0
2019-11-26 11:20:00,184.8,184.94,184.74,184.9,6370.0,160.5909,160.7126,160.5388,160.6778,6370.0
2019-11-26 11:25:00,184.9,185.03,184.82,184.94,5985.0,160.6778,160.7908,160.6083,160.7126,5985.0
2019-11-26 11:30:00,184.98,185.02,184.67,184.72,4760.0,160.7473,160.7821,160.478,160.5214,4760.0
2019-11-26 11:35:00,184.72,184.94,184.67,184.94,2824.0,160.5214,160.7126,160.478,160.7126,2824.0
2019-11-26 11:40:00,184.78,184.87,184.66,184.66,2428.0,160.5735,160.6518,160.4693,160.4693,2428.0
2019-11-26 11:45:00,184.63,184.7,184.59,184.59,1069.0,160.4432,160.504,160.4084,160.4084,1069.0
2019-11-26 11:50:00,184.55,184.64,184.54,184.61,2314.0,160.3737,160.4519,160.365,160.4258,2314.0
2019-11-26 11:55:00,184.6,184.6,184.39,184.4,2100.0,160.4171,160.4171,160.2346,160.2433,2100.0
2019-11-26 12:00:00,184.4,184.41,184.24,184.31,3383.0,160.2433,160.252,160.1043,160.1651,3383.0
2019-11-26 12:05:00,184.34,184.46,184.34,184.38,1437.0,160.1912,160.2955,160.1912,160.2259,1437.0
2019-11-26 12:10:00,184.35,184.69,184.35,184.69,3581.0,160.1999,160.4953,160.1999,160.4953,3581.0
2019-11-26 12:15:00,184.71,184.84,184.63,184.66,2559.0,160.5127,160.6257,160.4432,160.4693,2559.0
2019-11-26 12:20:00,184.63,184.75,184.63,184.71,1727.0,160.4432,160.5475,160.4432,160.5127,1727.0
2019-11-26 12:25:00,184.72,184.78,184.63,184.76,1807.0,160.5214,160.5735,160.4432,160.5562,1807.0
2019-11-26 12:30:00,184.87,184.87,184.73,184.73,2310.0,160.6518,160.6518,160.5301,160.5301,2310.0
2019-11-26 12:35:00,184.7,184.76,184.58,184.7,6001.0,160.504,160.5562,160.3997,160.504,6001.0
2019-11-26 12:40:00,184.66,184.66,184.57,184.57,1018.0,160.4693,160.4693,160.3911,160.3911,1018.0
2019-11-26 12:45:00,184.65,184.67,184.58,184.62,1566.0,160.4606,160.478,160.3997,160.4345,1566.0
2019-11-26 12:50:00,184.56,184.75,184.56,184.75,1522.0,160.3824,160.5475,160.3824,160.5475,1522.0
2019-11-26 12:55:00,184.81,184.81,184.68,184.71,3231.0,160.5996,160.5996,160.4866,160.5127,3231.0
2019-11-26 13:00:00,184.67,184.67,184.33,184.33,1325.0,160.478,160.478,160.1825,160.1825,1325.0
2019-11-26 13:05:00,184.29,184.54,184.29,184.54,1110.0,160.1477,160.365,160.1477,160.365,1110.0
2019-11-26 13:10:00,184.44,184.48,184.41,184.47,900.0,160.2781,160.3128,160.252,160.3042,900.0
2019-11-26 13:15:00,184.48,184.51,184.43,184.44,911.0,160.3128,160.3389,160.2694,160.2781,911.0
2019-11-26 13:20:00,184.36,184.5,184.35,184.46,1781.0,160.2086,160.3302,160.1999,160.2955,1781.0
2019-11-26 13:25:00,184.48,184.48,184.18,184.24,4637.0,160.3128,160.3128,160.0521,160.1043,4637.0
2019-11-26 13:30:00,184.15,184.15,183.82,183.83,1794.0,160.0261,160.0261,159.7393,159.748,1794.0
2019-11-26 13:35:00,183.87,184.19,183.86,184.14,4360.0,159.7828,160.0608,159.7741,160.0174,4360.0
2019-11-26 13:40:00,184.08,184.16,184.05,184.14,1861.0,159.9652,160.0348,159.9392,160.0174,1861.0
2019-11-26 13:45:00,184.13,184.13,183.89,183.96,2610.0,160.0087,160.0087,159.8001,159.861,2610.0
2019-11-26 13:50:00,183.97,184.15,183.97,184.15,2210.0,159.8697,160.0261,159.8697,160.0261,2210.0
2019-11-26 13:55:00,184.1,184.18,184.07,184.07,2826.0,159.9826,160.0521,159.9566,159.9566,2826.0
2019-11-26 14:00:00,184.12,184.16,184.0,184.04,2311.0,160.0,160.0348,159.8957,159.9305,2311.0
2019-11-26 14:05:00,184.05,184.26,184.04,184.17,4911.0,159.9392,160.1217,159.9305,160.0435,4911.0
2019-11-26 14:10:00,184.18,184.21,184.12,184.17,1717.0,160.0521,160.0782,160.0,160.0435,1717.0
2019-11-26 14:15:00,184.24,184.29,184.2,184.22,3854.0,160.1043,160.1477,160.0695,160.0869,3854.0
2019-11-26 14:20:00,184.23,184.35,184.22,184.24,1849.0,160.0956,160.1999,160.0869,160.1043,1849.0
2019-11-26 14:25:00,184.28,184.36,184.26,184.36,2400.0,160.139,160.2086,160.1217,160.2086,2400.0
2019-11-26 14:30:00,184.36,184.4,184.33,184.4,1300.0,160.2086,160.2433,160.1825,160.2433,1300.0
2019-11-26 14:35:00,184.43,184.43,184.32,184.35,1270.0,160.2694,160.2694,160.1738,160.1999,1270.0
2019-11-26 14:40:00,184.54,184.54,184.45,184.45,2100.0,160.365,160.365,160.2868,160.2868,2100.0
2019-11-26 14:45:00,184.48,184.57,184.45,184.55,2413.0,160.3128,160.3911,160.2868,160.3737,2413.0
2019-11-26 14:50:00,184.56,184.81,184.56,184.76,3860.0,160.3824,160.5996,160.3824,160.5562,3860.0
2019-11-26 14:55:00,184.79,184.82,184.73,184.81,2701.0,160.5822,160.6083,160.5301,160.5996,2701.0
2019-11-26 15:00:00,184.81,184.81,184.58,184.73,3600.0,160.5996,160.5996,160.3997,160.5301,3600.0
2019-11-26 15:05:00,184.73,184.77,184.48,184.64,4500.0,160.5301,160.5649,160.3128,160.4519,4500.0
2019-11-26 15:10:00,184.65,184.65,184.54,184.58,1159.0,160.4606,160.4606,160.365,160.3997,1159.0
2019-11-26 15:15:00,184.56,184.65,184.56,184.65,2004.0,160.3824,160.4606,160.3824,160.4606,2004.0
2019-11-26 15:20:00,184.63,184.74,184.61,184.61,3291.0,160.4432,160.5388,160.4258,160.4258,3291.0
2019-11-26 15:25:00,184.6,184.64,184.55,184.58,3694.0,160.4171,160.4519,160.3737,160.3997,3694.0
2019-11-26 15:30:00,184.61,184.71,184.5,184.71,5599.0,160.4258,160.5127,160.3302,160.5127,5599.0
2019-11-26 15:35:00,184.7,184.74,184.67,184.71,4424.0,160.504,160.5388,160.478,160.5127,4424.0
2019-11-26 15:40:00,184.69,184.89,184.69,184.86,8413.0,160.4953,160.6691,160.4953,160.6431,8413.0
2019-11-26 15:45:00,184.87,184.99,184.86,184.99,9710.0,160.6518,160.756,160.6431,160.756,9710.0
2019-11-26 15:50:00,184.88,185.01,184.75,184.75,17273.0,160.6604,160.7734,160.5475,160.5475,17273.0
2019-11-26 15:55:00,184.69,185.14,184.68,185.04,51374.0,160.4953,160.8864,160.4866,160.7995,51374.0
2019-11-27 09:30:00,185.04,185.04,183.31,183.76,57159.0,160.7995,160.7995,159.2961,159.6872,57159.0
2019-11-27 09:35:00,183.84,184.22,183.54,184.18,7023.0,159.7567,160.0869,159.496,160.0521,7023.0
2019-11-27 09:40:00,184.1,184.41,183.81,184.41,9698.0,159.9826,160.252,159.7306,160.252,9698.0
2019-11-27 09:45:00,184.54,184.85,184.45,184.62,6527.0,160.365,160.6344,160.2868,160.4345,6527.0
2019-11-27 09:50:00,184.79,184.91,184.7,184.71,2404.0,160.5822,160.6865,160.504,160.5127,2404.0
2019-11-27 09:55:00,184.73,185.05,184.7,184.84,3753.0,160.5301,160.8082,160.504,160.6257,3753.0
2019-11-27 10:00:00,184.92,184.92,184.03,184.2,4093.0,160.6952,160.6952,159.9218,160.0695,4093.0
2019-11-27 10:05:00,184.17,184.46,184.05,184.11,4074.0,160.0435,160.2955,159.9392,159.9913,4074.0
2019-11-27 10:10:00,184.06,184.38,184.06,184.35,1700.0,159.9479,160.2259,159.9479,160.1999,1700.0
2019-11-27 10:15:00,184.33,184.33,183.99,184.22,1850.0,160.1825,160.1825,159.887,160.0869,1850.0
2019-11-27 10:20:00,184.16,184.19,183.58,183.68,1950.0,160.0348,160.0608,159.5307,159.6176,1950.0
2019-11-27 10:25:00,183.69,183.87,183.31,183.51,11806.0,159.6263,159.7828,159.2961,159.4699,11806.0
2019-11-27 10:30:00,183.56,183.8,183.36,183.77,18197.0,159.5134,159.7219,159.3396,159.6959,18197.0
2019-11-27 10:35:00,183.67,183.79,183.59,183.59,702.0,159.609,159.7132,159.5394,159.5394,702.0
2019-11-27 10:40:00,183.66,183.71,183.38,183.38,1500.0,159.6003,159.6437,159.3569,159.3569,1500.0
2019-11-27 10:45:00,183.39,183.42,182.89,183.15,8796.0,159.3656,159.3917,158.9311,159.1571,8796.0
2019-11-27 10:50:00,183.17,183.63,183.15,183.61,4874.0,159.1745,159.5742,159.1571,159.5568,4874.0
2019-11-27 10:55:00,183.54,183.84,183.54,183.81,2199.0,159.496,159.7567,159.496,159.7306,2199.0
2019-11-27 11:00:00,183.72,183.74,183.27,183.41,7630.0,159.6524,159.6698,159.2614,159.383,7630.0
2019-11-27 11:05:00,183.42,183.99,183.42,183.99,4005.0,159.3917,159.887,159.3917,159.887,4005.0
2019-11-27 11:10:00,183.91,183.92,183.55,183.71,4100.0,159.8175,159.8262,159.5047,159.6437,4100.0
2019-11-27 11:15:00,183.62,183.65,183.36,183.42,5490.0,159.5655,159.5916,159.3396,159.3917,5490.0
2019-11-27 11:20:00,183.5,183.51,183.28,183.41,19754.0,159.4612,159.4699,159.27,159.383,19754.0
2019-11-27 11:25:00,183.43,183.45,183.17,183.22,3885.0,159.4004,159.4178,159.1745,159.2179,3885.0
2019-11-27 11:30:00,183.31,183.38,183.22,183.22,3441.0,159.2961,159.3569,159.2179,159.2179,3441.0
2019-11-27 11:35:00,183.29,183.59,183.26,183.58,2617.0,159.2787,159.5394,159.2527,159.5307,2617.0
2019-11-27 11:40:00,183.61,183.61,183.47,183.5,2938.0,159.5568,159.5568,159.4352,159.4612,2938.0
2019-11-27 11:45:00,183.49,183.67,183.48,183.67,2905.0,159.4525,159.609,159.4438,159.609,2905.0
2019-11-27 11:50:00,183.67,183.67,183.53,183.57,4800.0,159.609,159.609,159.4873,159.5221,4800.0
2019-11-27 11:55:00,183.6,183.6,183.34,183.34,2500.0,159.5481,159.5481,159.3222,159.3222,2500.0
2019-11-27 12:00:00,183.3,183.36,183.07,183.18,8880.0,159.2874,159.3396,159.0876,159.1831,8880.0
2019-11-27 12:05:00,183.25,183.5,183.23,183.5,4099.0,159.244,159.4612,159.2266,159.4612,4099.0
2019-11-27 12:10:00,183.47,183.75,183.47,183.75,2186.0,159.4352,159.6785,159.4352,159.6785,2186.0
2019-11-27 12:15:00,183.76,183.8,183.52,183.74,2100.0,159.6872,159.7219,159.4786,159.6698,2100.0
2019-11-27 12:20:00,183.78,183.78,183.59,183.77,1465.0,159.7045,159.7045,159.5394,159.6959,1465.0
2019-11-27 12:25:00,183.72,183.72,183.59,183.64,1000.0,159.6524,159.6524,159.5394,159.5829,1000.0
2019-11-27 12:30:00,183.68,183.68,183.52,183.56,3124.0,159.6176,159.6176,159.4786,159.5134,3124.0
2019-11-27 12:35:00,183.57,183.93,183.57,183.9,5342.0,159.5221,159.8349,159.5221,159.8088,5342.0
2019-11-27 12:40:00,183.92,184.01,183.85,183.85,2575.0,159.8262,159.9044,159.7654,159.7654,2575.0
2019-11-27 12:45:00,183.84,183.91,183.74,183.84,3132.0,159.7567,159.8175,159.6698,159.7567,3132.0
2019-11-27 12:50:00,183.81,184.11,183.77,184.06,2860.0,159.7306,159.9913,159.6959,159.9479,2860.0
2019-11-27 12:55:00,184.07,184.3,184.07,184.3,4749.0,159.9566,160.1564,159.9566,160.1564,4749.0
2019-11-27 13:00:00,184.31,184.4,184.18,184.18,8702.0,160.1651,160.2433,160.0521,160.0521,8702.0
2019-11-27 13:05:00,184.16,184.55,184.15,184.36,14704.0,160.0348,160.3737,160.0261,160.2086,14704.0
2019-11-27 13:10:00,184.36,184.81,184.35,184.72,9863.0,160.2086,160.5996,160.1999,160.5214,9863.0
2019-11-27 13:15:00,184.71,184.95,184.7,184.83,6020.0,160.5127,160.7213,160.504,160.617,6020.0
2019-11-27 13:20:00,184.94,184.94,184.8,184.87,3348.0,160.7126,160.7126,160.5909,160.6518,3348.0
2019-11-27 13:25:00,184.92,184.92,184.67,184.68,3166.0,160.6952,160.6952,160.478,160.4866,3166.0
2019-11-27 13:30:00,184.61,184.76,184.59,184.71,3600.0,160.4258,160.5562,160.4084,160.5127,3600.0
2019-11-27 13:35:00,184.71,184.95,184.68,184.9,4830.0,160.5127,160.7213,160.4866,160.6778,4830.0
2019-11-27 13:40:00,184.88,185.1,184.76,185.01,9618.0,160.6604,160.8516,160.5562,160.7734,9618.0
2019-11-27 13:45:00,184.95,184.96,184.73,184.73,3818.0,160.7213,160.73,160.5301,160.5301,3818.0
2019-11-27 13:50:00,184.78,184.86,184.61,184.61,5564.0,160.5735,160.6431,160.4258,160.4258,5564.0
2019-11-27 13:55:00,184.62,184.63,184.55,184.55,2081.0,160.4345,160.4432,160.3737,160.3737,2081.0
2019-11-27 14:00:00,184.57,184.85,184.57,184.76,6417.0,160.3911,160.6344,160.3911,160.5562,6417.0
2019-11-27 14:05:00,184.74,184.78,184.61,184.61,5504.0,160.5388,160.5735,160.4258,160.4258,5504.0
2019-11-27 14:10:00,184.64,184.72,184.64,184.65,11707.0,160.4519,160.5214,160.4519,160.4606,11707.0
2019-11-27 14:15:00,184.63,184.63,184.42,184.48,4303.0,160.4432,160.4432,160.2607,160.3128,4303.0
2019-11-27 14:20:00,184.51,184.73,184.47,184.73,3629.0,160.3389,160.5301,160.3042,160.5301,3629.0
2019-11-27 14:25:00,184.77,184.84,184.75,184.8,2299.0,160.5649,160.6257,160.5475,160.5909,2299.0
2019-11-27 14:30:00,184.76,184.85,184.71,184.77,3290.0,160.5562,160.6344,160.5127,160.5649,3290.0
2019-11-27 14:35:00,184.78,184.89,184.75,184.89,1908.0,160.5735,160.6691,160.5475,160.6691,1908.0
2019-11-27 14:40:00,184.89,184.97,184.88,184.92,2601.0,160.6691,160.7387,160.6604,160.6952,2601.0
2019-11-27 14:45:00,184.95,185.03,184.92,184.92,5036.0,160.7213,160.7908,160.6952,160.6952,5036.0
2019-11-27 14:50:00,184.89,184.97,184.84,184.97,2000.0,160.6691,160.7387,160.6257,160.7387,2000.0
2019-11-27 14:55:00,184.98,185.07,184.88,185.07,6429.0,160.7473,160.8256,160.6604,160.8256,6429.0
2019-11-27 15:00:00,185.02,185.11,184.87,185.05,6368.0,160.7821,160.8603,160.6518,160.8082,6368.0
2019-11-27 15:05:00,185.05,185.12,185.02,185.12,4224.0,160.8082,160.869,160.7821,160.869,4224.0
2019-11-27 15:10:00,185.15,185.19,184.97,184.98,4270.0,160.8951,160.9298,160.7387,160.7473,4270.0
2019-11-27 15:15:00,184.99,185.15,184.97,185.15,4731.0,160.756,160.8951,160.7387,160.8951,4731.0
2019-11-27 15:20:00,185.15,185.15,185.08,185.09,3592.0,160.8951,160.8951,160.8342,160.8429,3592.0
2019-11-27 15:25:00,185.1,185.12,185.04,185.11,5677.0,160.8516,160.869,160.7995,160.8603,5677.0
2019-11-27 15:30:00,185.1,185.11,184.76,184.76,5684.0,160.8516,160.8603,160.5562,160.5562,5684.0
2019-11-27 15:35:00,184.76,184.8,184.66,184.66,6273.0,160.5562,160.5909,160.4693,160.4693,6273.0
2019-11-27 15:40:00,184.64,184.68,184.45,184.45,5840.0,160.4519,160.4866,160.2868,160.2868,5840.0
2019-11-27 15:45:00,184.44,184.72,184.4,184.65,10412.0,160.2781,160.5214,160.2433,160.4606,10412.0
2019-11-27 15:50:00,184.66,184.8,184.6,184.76,15889.0,160.4693,160.5909,160.4171,160.5562,15889.0
2019-11-27 15:55:00,184.77,185.07,184.68,184.85,54423.0,160.5649,160.8256,160.4866,160.6344,54423.0
2019-11-29 09:30:00,183.62,183.76,182.96,183.16,18918.0,159.5655,159.6872,158.992,159.1658,18918.0
2019-11-29 09:35:00,183.23,184.0,183.2,183.92,3733.0,159.2266,159.8957,159.2005,159.8262,3733.0
2019-11-29 09:40:00,183.45,183.52,183.11,183.45,3413.0,159.4178,159.4786,159.1223,159.4178,3413.0
2019-11-29 09:45:00,183.21,183.32,182.61,182.78,5474.0,159.2092,159.3048,158.6878,158.8355,5474.0
2019-11-29 09:50:00,182.84,183.18,182.79,183.09,4102.0,158.8877,159.1831,158.8442,159.1049,4102.0
2019-11-29 09:55:00,183.16,183.59,183.05,183.48,4700.0,159.1658,159.5394,159.0702,159.4438,4700.0
2019-11-29 10:00:00,183.36,183.66,183.14,183.5,8857.0,159.3396,159.6003,159.1484,159.4612,8857.0
2019-11-29 10:05:00,183.45,183.57,183.3,183.48,13000.0,159.4178,159.5221,159.2874,159.4438,13000.0
2019-11-29 10:10:00,183.42,183.68,183.41,183.46,4000.0,159.3917,159.6176,159.383,159.4265,4000.0
2019-11-29 10:15:00,183.66,183.76,183.64,183.67,1337.0,159.6003,159.6872,159.5829,159.609,1337.0
2019-11-29 10:20:00,183.52,183.64,183.23,183.26,1800.0,159.4786,159.5829,159.2266,159.2527,1800.0
2019-11-29 10:25:00,183.32,183.54,183.27,183.45,3300.0,159.3048,159.496,159.2614,159.4178,3300.0
2019-11-29 10:30:00,183.49,183.81,183.48,183.81,500.0,159.4525,159.7306,159.4438,159.7306,500.0
2019-11-29 10:35:00,183.89,183.93,183.6,183.6,2095.0,159.8001,159.8349,159.5481,159.5481,2095.0
2019-11-29 10:40:00,183.56,183.57,183.38,183.5,1500.0,159.5134,159.5221,159.3569,159.4612,1500.0
2019-11-29 10:45:00,183.46,183.87,183.46,183.82,5149.0,159.4265,159.7828,159.4265,159.7393,5149.0
2019-11-29 10:50:00,183.79,183.79,183.58,183.63,2528.0,159.7132,159.7132,159.5307,159.5742,2528.0
2019-11-29 10:55:00,183.64,183.71,183.46,183.48,5036.0,159.5829,159.6437,159.4265,159.4438,5036.0
2019-11-29 11:00:00,183.51,183.55,183.17,183.23,7166.0,159.4699,159.5047,159.1745,159.2266,7166.0
2019-11-29 11:05:00,183.28,183.47,183.27,183.47,3102.0,159.27,159.4352,159.2614,159.4352,3102.0
2019-11-29 11:10:00,183.42,183.56,183.29,183.42,3200.0,159.3917,159.5134,159.2787,159.3917,3200.0
2019-11-29 11:15:00,183.48,183.48,183.28,183.34,5522.0,159.4438,159.4438,159.27,159.3222,5522.0
2019-11-29 11:20:00,183.25,183.25,182.94,183.13,3519.0,159.244,159.244,158.9746,159.1397,3519.0
2019-11-29 11:25:00,183.11,183.31,182.98,183.27,8581.0,159.1223,159.2961,159.0093,159.2614,8581.0
2019-11-29 11:30:00,183.25,183.42,183.11,183.37,21269.0,159.244,159.3917,159.1223,159.3483,21269.0
2019-11-29 11:35:00,183.32,183.53,183.24,183.51,6728.0,159.3048,159.4873,159.2353,159.4699,6728.0
2019-11-29 11:40:00,183.5,183.81,183.44,183.81,4247.0,159.4612,159.7306,159.4091,159.7306,4247.0
2019-11-29 11:45:00,183.79,183.79,183.6,183.67,2553.0,159.7132,159.7132,159.5481,159.609,2553.0
2019-11-29 11:50:00,183.65,183.77,183.53,183.6,5605.0,159.5916,159.6959,159.4873,159.5481,5605.0
2019-11-29 11:55:00,183.61,183.68,183.53,183.64,1802.0,159.5568,159.6176,159.4873,159.5829,1802.0
2019-11-29 12:00:00,183.58,183.67,183.53,183.66,4467.0,159.5307,159.609,159.4873,159.6003,4467.0
2019-11-29 12:05:00,183.64,183.67,183.45,183.53,4030.0,159.5829,159.609,159.4178,159.4873,4030.0
2019-11-29 12:10:00,183.59,183.64,183.39,183.43,2391.0,159.5394,159.5829,159.3656,159.4004,2391.0
2019-11-29 12:15:00,183.37,183.43,183.31,183.39,4691.0,159.3483,159.4004,159.2961,159.3656,4691.0
2019-11-29 12:20:00,183.42,183.71,183.42,183.68,3408.0,159.3917,159.6437,159.3917,159.6176,3408.0
2019-11-29 12:25:00,183.68,183.69,183.53,183.53,2543.0,159.6176,159.6263,159.4873,159.4873,2543.0
2019-11-29 12:30:00,183.53,183.62,183.42,183.45,4123.0,159.4873,159.5655,159.3917,159.4178,4123.0
2019-11-29 12:35:00,183.48,183.51,183.25,183.27,3953.0,159.4438,159.4699,159.244,159.2614,3953.0
2019-11-29 12:40:00,183.14,183.14,182.83,182.89,6192.0,159.1484,159.1484,158.879,158.9311,6192.0
2019-11-29 12:45:00,182.91,183.17,182.87,183.17,14835.0,158.9485,159.1745,158.9138,159.1745,14835.0
2019-11-29 12:50:00,183.1,183.12,182.91,182.92,10831.0,159.1136,159.131,158.9485,158.9572,10831.0
2019-11-29 12:55:00,182.94,183.13,182.46,182.95,40466.0,158.9746,159.1397,158.5575,158.9833,40466.0
2019-12-02 09:30:00,183.39,183.96,183.06,183.59,29292.0,159.3656,159.861,159.0789,159.5394,29292.0
2019-12-02 09:35:00,183.53,183.57,181.85,182.06,4732.0,159.4873,159.5221,158.0274,158.2099,4732.0
2019-12-02 09:40:00,182.02,183.59,182.02,183.31,7620.0,158.1751,159.5394,158.1751,159.2961,7620.0
2019-12-02 09:45:00,183.26,184.3,183.25,184.3,9033.0,159.2527,160.1564,159.244,160.1564,9033.0
2019-12-02 09:50:00,184.3,184.63,184.14,184.54,5558.0,160.1564,160.4432,160.0174,160.365,5558.0
2019-12-02 09:55:00,184.35,184.54,183.67,183.67,11159.0,160.1999,160.365,159.609,159.609,11159.0
2019-12-02 10:00:00,183.66,183.66,182.03,182.38,19933.0,159.6003,159.6003,158.1838,158.4879,19933.0
2019-12-02 10:05:00,182.06,182.42,181.58,182.42,11526.0,158.2099,158.5227,157.7927,158.5227,11526.0
2019-12-02 10:10:00,182.39,182.99,182.13,182.71,6186.0,158.4966,159.018,158.2707,158.7747,6186.0
2019-12-02 10:15:00,183.02,183.02,182.27,182.41,3842.0,159.0441,159.0441,158.3924,158.514,3842.0
2019-12-02 10:20:00,182.4,182.48,182.15,182.15,3858.0,158.5053,158.5748,158.2881,158.2881,3858.0
2019-12-02 10:25:00,182.12,182.42,182.03,182.3,5574.0,158.262,158.5227,158.1838,158.4184,5574.0
2019-12-02 10:30:00,182.22,182.36,181.79,182.28,9447.0,158.3489,158.4706,157.9752,158.401,9447.0
2019-12-02 10:35:00,182.18,182.56,181.67,182.21,9165.0,158.3141,158.6444,157.871,158.3402,9165.0
2019-12-02 10:40:00,182.33,182.84,182.32,182.75,3865.0,158.4445,158.8877,158.4358,158.8095,3865.0
2019-12-02 10:45:00,182.7,182.7,182.12,182.19,4902.0,158.766,158.766,158.262,158.3228,4902.0
2019-12-02 10:50:00,182.19,182.28,181.85,182.0,6251.0,158.3228,158.401,158.0274,158.1577,6251.0
2019-12-02 10:55:00,181.99,182.11,181.7,182.07,10986.0,158.149,158.2533,157.897,158.2186,10986.0
2019-12-02 11:00:00,182.05,182.18,181.99,182.13,3358.0,158.2012,158.3141,158.149,158.2707,3358.0
2019-12-02 11:05:00,182.05,182.22,181.98,182.02,3501.0,158.2012,158.3489,158.1403,158.1751,3501.0
2019-12-02 11:10:00,181.99,181.99,181.71,181.81,3836.0,158.149,158.149,157.9057,157.9926,3836.0
2019-12-02 11:15:00,181.82,182.26,181.72,182.26,5439.0,158.0013,158.3837,157.9144,158.3837,5439.0
2019-12-02 11:20:00,182.33,182.68,182.33,182.39,3795.0,158.4445,158.7486,158.4445,158.4966,3795.0
2019-12-02 11:25:00,182.44,182.58,182.37,182.58,4978.0,158.5401,158.6617,158.4793,158.6617,4978.0
2019-12-02 11:30:00,182.5,182.5,181.97,182.0,4945.0,158.5922,158.5922,158.1317,158.1577,4945.0
2019-12-02 11:35:00,182.06,182.37,181.99,182.37,2756.0,158.2099,158.4793,158.149,158.4793,2756.0
2019-12-02 11:40:00,182.45,182.45,182.25,182.25,3434.0,158.5488,158.5488,158.375,158.375,3434.0
2019-12-02 11:45:00,182.24,182.3,182.21,182.24,7100.0,158.3663,158.4184,158.3402,158.3663,7100.0
2019-12-02 11:50:00,182.19,182.28,182.15,182.18,3483.0,158.3228,158.401,158.2881,158.3141,3483.0
2019-12-02 11:55:00,182.22,182.3,182.19,182.27,4661.0,158.3489,158.4184,158.3228,158.3924,4661.0
2019-12-02 12:00:00,182.29,182.72,182.26,182.71,5073.0,158.4097,158.7834,158.3837,158.7747,5073.0
2019-12-02 12:05:00,182.72,182.76,182.5,182.52,2400.0,158.7834,158.8182,158.5922,158.6096,2400.0
2019-12-02 12:10:00,182.56,182.65,182.48,182.48,2476.0,158.6444,158.7226,158.5748,158.5748,2476.0
2019-12-02 12:15:00,182.48,182.48,182.24,182.32,2766.0,158.5748,158.5748,158.3663,158.4358,2766.0
2019-12-02 12:20:00,182.22,182.22,182.13,182.16,1500.0,158.3489,158.3489,158.2707,158.2968,1500.0
2019-12-02 12:25:00,182.19,182.37,181.97,182.17,4295.0,158.3228,158.4793,158.1317,158.3055,4295.0
2019-12-02 12:30:00,182.16,182.16,182.0,182.09,4042.0,158.2968,158.2968,158.1577,158.2359,4042.0
2019-12-02 12:35:00,182.08,182.17,181.99,182.02,4302.0,158.2272,158.3055,158.149,158.1751,4302.0
2019-12-02 12:40:00,182.01,182.35,181.91,182.32,4594.0,158.1664,158.4619,158.0795,158.4358,4594.0
2019-12-02 12:45:00,182.14,182.15,181.97,181.97,2272.0,158.2794,158.2881,158.1317,158.1317,2272.0
2019-12-02 12:50:00,181.97,182.05,181.93,182.05,3257.0,158.1317,158.2012,158.0969,158.2012,3257.0
2019-12-02 12:55:00,181.99,182.12,181.85,181.85,3767.0,158.149,158.262,158.0274,158.0274,3767.0
2019-12-02 13:00:00,181.88,182.13,181.85,182.03,3251.0,158.0534,158.2707,158.0274,158.1838,3251.0
2019-12-02 13:05:00,181.97,182.24,181.95,182.24,3324.0,158.1317,158.3663,158.1143,158.3663,3324.0
2019-12-02 13:10:00,182.23,182.23,181.94,181.94,1903.0,158.3576,158.3576,158.1056,158.1056,1903.0
2019-12-02 13:15:00,181.99,182.1,181.91,182.07,4906.0,158.149,158.2446,158.0795,158.2186,4906.0
2019-12-02 13:20:00,182.09,182.09,181.93,181.98,5207.0,158.2359,158.2359,158.0969,158.1403,5207.0
2019-12-02 13:25:00,181.97,182.1,181.96,182.04,2584.0,158.1317,158.2446,158.123,158.1925,2584.0
2019-12-02 13:30:00,182.0,182.06,181.84,182.06,9319.0,158.1577,158.2099,158.0187,158.2099,9319.0
2019-12-02 13:35:00,182.05,182.05,181.97,182.0,2535.0,158.2012,158.2012,158.1317,158.1577,2535.0
2019-12-02 13:40:00,182.03,182.18,182.03,182.18,4098.0,158.1838,158.3141,158.1838,158.3141,4098.0
2019-12-02 13:45:00,182.24,182.46,182.21,182.34,4741.0,158.3663,158.5575,158.3402,158.4532,4741.0
2019-12-02 13:50:00,182.37,182.37,182.22,182.25,3057.0,158.4793,158.4793,158.3489,158.375,3057.0
2019-12-02 13:55:00,182.28,182.29,181.82,181.84,2822.0,158.401,158.4097,158.0013,158.0187,2822.0
2019-12-02 14:00:00,181.8,181.92,181.76,181.92,5633.0,157.9839,158.0882,157.9492,158.0882,5633.0
2019-12-02 14:05:00,181.88,181.95,181.85,181.94,2874.0,158.0534,158.1143,158.0274,158.1056,2874.0
2019-12-02 14:10:00,181.97,182.16,181.94,182.02,2646.0,158.1317,158.2968,158.1056,158.1751,2646.0
2019-12-02 14:15:00,181.97,182.02,181.91,181.92,1910.0,158.1317,158.1751,158.0795,158.0882,1910.0
2019-12-02 14:20:00,181.84,182.13,181.84,182.13,3143.0,158.0187,158.2707,158.0187,158.2707,3143.0
2019-12-02 14:25:00,182.23,182.24,182.11,182.17,2311.0,158.3576,158.3663,158.2533,158.3055,2311.0
2019-12-02 14:30:00,182.22,182.29,182.11,182.11,2146.0,158.3489,158.4097,158.2533,158.2533,2146.0
2019-12-02 14:35:00,182.11,182.14,182.04,182.09,2935.0,158.2533,158.2794,158.1925,158.2359,2935.0
2019-12-02 14:40:00,182.05,182.25,182.04,182.25,3358.0,158.2012,158.375,158.1925,158.375,3358.0
2019-12-02 14:45:00,182.19,182.25,182.13,182.17,2036.0,158.3228,158.375,158.2707,158.3055,2036.0
2019-12-02 14:50:00,182.24,182.25,182.08,182.08,1840.0,158.3663,158.375,158.2272,158.2272,1840.0
2019-12-02 14:55:00,182.11,182.15,182.07,182.08,2929.0,158.2533,158.2881,158.2186,158.2272,2929.0
2019-12-02 15:00:00,182.07,182.07,181.89,181.9,5135.0,158.2186,158.2186,158.0621,158.0708,5135.0
2019-12-02 15:05:00,181.91,181.91,181.64,181.77,4923.0,158.0795,158.0795,157.8449,157.9579,4923.0
2019-12-02 15:10:00,181.74,181.74,181.64,181.69,3228.0,157.9318,157.9318,157.8449,157.8883,3228.0
2019-12-02 15:15:00,181.7,181.79,181.65,181.75,4316.0,157.897,157.9752,157.8536,157.9405,4316.0
2019-12-02 15:20:00,181.75,181.75,181.36,181.41,6892.0,157.9405,157.9405,157.6016,157.645,6892.0
2019-12-02 15:25:00,181.43,181.44,181.23,181.3,6113.0,157.6624,157.6711,157.4886,157.5494,6113.0
2019-12-02 15:30:00,181.28,181.33,181.17,181.31,6056.0,157.532,157.5755,157.4365,157.5581,6056.0
2019-12-02 15:35:00,181.31,181.51,181.17,181.21,10647.0,157.5581,157.7319,157.4365,157.4712,10647.0
2019-12-02 15:40:00,181.22,181.42,181.17,181.31,7956.0,157.4799,157.6537,157.4365,157.5581,7956.0
2019-12-02 15:45:00,181.37,181.46,181.25,181.26,11610.0,157.6103,157.6885,157.506,157.5147,11610.0
2019-12-02 15:50:00,181.23,181.32,181.1,181.12,19902.0,157.4886,157.5668,157.3756,157.393,19902.0
2019-12-02 15:55:00,181.11,181.4,181.1,181.3,55737.0,157.3843,157.6363,157.3756,157.5494,55737.0
2019-12-03 09:30:00,178.58,178.7,177.46,177.83,42825.0,155.1858,155.29,154.2125,154.534,42825.0
2019-12-03 09:35:00,177.89,177.92,176.85,177.24,18094.0,154.5861,154.6122,153.6824,154.0213,18094.0
2019-12-03 09:40:00,177.18,177.19,176.5,176.92,19705.0,153.9692,153.9778,153.3782,153.7432,19705.0
2019-12-03 09:45:00,176.92,176.93,175.39,175.62,25937.0,153.7432,153.7519,152.4136,152.6135,25937.0
2019-12-03 09:50:00,175.58,177.02,175.48,177.02,21954.0,152.5788,153.8301,152.4919,153.8301,21954.0
2019-12-03 09:55:00,176.88,177.16,176.04,176.34,17962.0,153.7085,153.9518,152.9785,153.2392,17962.0
2019-12-03 10:00:00,176.47,177.12,176.28,176.86,24662.0,153.3522,153.917,153.1871,153.6911,24662.0
2019-12-03 10:05:00,176.87,177.3,176.74,176.75,13308.0,153.6998,154.0734,153.5868,153.5955,13308.0
2019-12-03 10:10:00,176.8,177.08,176.44,177.03,8171.0,153.6389,153.8823,153.3261,153.8388,8171.0
2019-12-03 10:15:00,177.01,177.82,176.95,177.76,28826.0,153.8214,154.5253,153.7693,154.4732,28826.0
2019-12-03 10:20:00,177.72,178.16,177.65,178.01,4529.0,154.4384,154.8208,154.3776,154.6904,4529.0
2019-12-03 10:25:00,177.97,178.0,177.57,177.65,8806.0,154.6557,154.6817,154.3081,154.3776,8806.0
2019-12-03 10:30:00,177.69,178.18,177.45,178.18,2912.0,154.4123,154.8382,154.2038,154.8382,2912.0
2019-12-03 10:35:00,178.12,178.13,177.51,177.72,4148.0,154.786,154.7947,154.2559,154.4384,4148.0
2019-12-03 10:40:00,177.73,177.75,177.34,177.66,9266.0,154.4471,154.4645,154.1082,154.3863,9266.0
2019-12-03 10:45:00,177.6,177.61,177.11,177.43,10548.0,154.3341,154.3428,153.9083,154.1864,10548.0
2019-12-03 10:50:00,177.41,177.93,177.25,177.87,5356.0,154.169,154.6209,154.03,154.5688,5356.0
2019-12-03 10:55:00,177.79,178.08,177.62,177.96,4711.0,154.4992,154.7513,154.3515,154.647,4711.0
2019-12-03 11:00:00,177.91,177.91,177.26,177.36,7480.0,154.6035,154.6035,154.0387,154.1256,7480.0
2019-12-03 11:05:00,177.51,177.61,177.38,177.56,3000.0,154.2559,154.3428,154.143,154.2994,3000.0
2019-12-03 11:10:00,177.63,178.0,177.53,177.78,2824.0,154.3602,154.6817,154.2733,154.4906,2824.0
2019-12-03 11:15:00,177.84,177.92,177.67,177.85,7446.0,154.5427,154.6122,154.395,154.5514,7446.0
2019-12-03 11:20:00,177.8,177.82,177.57,177.66,10156.0,154.5079,154.5253,154.3081,154.3863,10156.0
2019-12-03 11:25:00,177.59,177.74,177.37,177.6,3920.0,154.3254,154.4558,154.1343,154.3341,3920.0
2019-12-03 11:30:00,177.5,177.5,177.35,177.37,2732.0,154.2472,154.2472,154.1169,154.1343,2732.0
2019-12-03 11:35:00,177.37,177.73,177.37,177.73,1751.0,154.1343,154.4471,154.1343,154.4471,1751.0
2019-12-03 11:40:00,177.92,178.01,177.87,177.9,2099.0,154.6122,154.6904,154.5688,154.5948,2099.0
2019-12-03 11:45:00,177.85,177.95,177.71,177.76,2784.0,154.5514,154.6383,154.4297,154.4732,2784.0
2019-12-03 11:50:00,177.7,177.83,177.58,177.66,4500.0,154.421,154.534,154.3168,154.3863,4500.0
2019-12-03 11:55:00,177.65,177.88,177.6,177.88,2517.0,154.3776,154.5775,154.3341,154.5775,2517.0
2019-12-03 12:00:00,177.86,177.86,177.56,177.62,6535.0,154.5601,154.5601,154.2994,154.3515,6535.0
2019-12-03 12:05:00,177.56,177.66,177.54,177.63,3422.0,154.2994,154.3863,154.282,154.3602,3422.0
2019-12-03 12:10:00,177.62,177.74,177.35,177.41,5021.0,154.3515,154.4558,154.1169,154.169,5021.0
2019-12-03 12:15:00,177.39,177.66,177.39,177.54,5135.0,154.1516,154.3863,154.1516,154.282,5135.0
2019-12-03 12:20:00,177.52,177.76,177.51,177.76,2942.0,154.2646,154.4732,154.2559,154.4732,2942.0
2019-12-03 12:25:00,177.83,177.98,177.73,177.77,2800.0,154.534,154.6644,154.4471,154.4819,2800.0
2019-12-03 12:30:00,177.76,177.79,177.59,177.77,2548.0,154.4732,154.4992,154.3254,154.4819,2548.0
2019-12-03 12:35:00,177.85,177.85,177.69,177.81,1000.0,154.5514,154.5514,154.4123,154.5166,1000.0
2019-12-03 12:40:00,177.81,177.81,177.51,177.51,2200.0,154.5166,154.5166,154.2559,154.2559,2200.0
2019-12-03 12:45:00,177.51,177.6,177.41,177.54,3361.0,154.2559,154.3341,154.169,154.282,3361.0
2019-12-03 12:50:00,177.56,177.86,177.55,177.77,2310.0,154.2994,154.5601,154.2907,154.4819,2310.0
2019-12-03 12:55:00,177.79,177.79,177.62,177.71,2644.0,154.4992,154.4992,154.3515,154.4297,2644.0
2019-12-03 13:00:00,177.82,177.87,177.76,177.77,5664.0,154.5253,154.5688,154.4732,154.4819,5664.0
2019-12-03 13:05:00,177.76,177.85,177.71,177.85,5038.0,154.4732,154.5514,154.4297,154.5514,5038.0
2019-12-03 13:10:00,177.8,177.87,177.71,177.84,6995.0,154.5079,154.5688,154.4297,154.5427,6995.0
2019-12-03 13:15:00,177.78,177.93,177.78,177.91,2993.0,154.4906,154.6209,154.4906,154.6035,2993.0
2019-12-03 13:20:00,177.92,178.1,177.92,178.04,1902.0,154.6122,154.7686,154.6122,154.7165,1902.0
2019-12-03 13:25:00,178.04,178.3,178.04,178.28,3500.0,154.7165,154.9424,154.7165,154.9251,3500.0
2019-12-03 13:30:00,178.26,178.26,178.1,178.1,2300.0,154.9077,154.9077,154.7686,154.7686,2300.0
2019-12-03 13:35:00,178.08,178.27,178.08,178.27,1900.0,154.7513,154.9164,154.7513,154.9164,1900.0
2019-12-03 13:40:00,178.2,178.32,178.13,178.13,4256.0,154.8555,154.9598,154.7947,154.7947,4256.0
2019-12-03 13:45:00,178.12,178.16,178.08,178.15,2850.0,154.786,154.8208,154.7513,154.8121,2850.0
2019-12-03 13:50:00,178.19,178.19,177.88,177.93,3125.0,154.8468,154.8468,154.5775,154.6209,3125.0
2019-12-03 13:55:00,177.96,178.12,177.96,178.01,2558.0,154.647,154.786,154.647,154.6904,2558.0
2019-12-03 14:00:00,178.08,178.25,178.08,178.17,1775.0,154.7513,154.899,154.7513,154.8295,1775.0
2019-12-03 14:05:00,178.28,178.32,178.11,178.11,3350.0,154.9251,154.9598,154.7773,154.7773,3350.0
2019-12-03 14:10:00,178.08,178.1,177.85,177.86,3213.0,154.7513,154.7686,154.5514,154.5601,3213.0
2019-12-03 14:15:00,177.86,177.95,177.82,177.88,1902.0,154.5601,154.6383,154.5253,154.5775,1902.0
2019-12-03 14:20:00,177.84,178.07,177.77,177.89,7601.0,154.5427,154.7426,154.4819,154.5861,7601.0
2019-12-03 14:25:00,177.9,178.08,177.88,178.04,2200.0,154.5948,154.7513,154.5775,154.7165,2200.0
2019-12-03 14:30:00,178.06,178.08,177.88,178.08,2850.0,154.7339,154.7513,154.5775,154.7513,2850.0
2019-12-03 14:35:00,178.14,178.14,178.03,178.05,2782.0,154.8034,154.8034,154.7078,154.7252,2782.0
2019-12-03 14:40:00,178.07,178.1,177.94,177.94,2905.0,154.7426,154.7686,154.6296,154.6296,2905.0
2019-12-03 14:45:00,177.96,178.06,177.95,177.99,4970.0,154.647,154.7339,154.6383,154.673,4970.0
2019-12-03 14:50:00,178.02,178.07,177.96,178.0,5127.0,154.6991,154.7426,154.647,154.6817,5127.0
2019-12-03 14:55:00,178.05,178.19,177.99,178.19,3654.0,154.7252,154.8468,154.673,154.8468,3654.0
2019-12-03 15:00:00,178.18,178.18,177.85,177.85,3902.0,154.8382,154.8382,154.5514,154.5514,3902.0
2019-12-03 15:05:00,177.88,178.01,177.84,177.89,4413.0,154.5775,154.6904,154.5427,154.5861,4413.0
2019-12-03 15:10:00,177.88,178.06,177.86,177.97,3438.0,154.5775,154.7339,154.5601,154.6557,3438.0
2019-12-03 15:15:00,178.02,178.06,177.97,178.0,3924.0,154.6991,154.7339,154.6557,154.6817,3924.0
2019-12-03 15:20:00,177.99,178.45,177.99,178.44,7744.0,154.673,155.0728,154.673,155.0641,7744.0
2019-12-03 15:25:00,178.39,178.48,178.33,178.39,4301.0,155.0206,155.0989,154.9685,155.0206,4301.0
2019-12-03 15:30:00,178.44,178.44,178.16,178.16,4155.0,155.0641,155.0641,154.8208,154.8208,4155.0
2019-12-03 15:35:00,178.16,178.16,177.88,178.11,8653.0,154.8208,154.8208,154.5775,154.7773,8653.0
2019-12-03 15:40:00,178.17,178.25,178.09,178.13,4699.0,154.8295,154.899,154.7599,154.7947,4699.0
2019-12-03 15:45:00,178.14,178.42,178.11,178.42,19362.0,154.8034,155.0467,154.7773,155.0467,19362.0
2019-12-03 15:50:00,178.45,178.55,178.3,178.48,20842.0,155.0728,155.1597,154.9424,155.0989,20842.0
2019-12-03 15:55:00,178.44,178.44,178.1,178.1,61239.0,155.0641,155.0641,154.7686,154.7686,61239.0
2019-12-04 09:30:00,178.97,179.27,178.29,179.27,19710.0,155.5247,155.7854,154.9337,155.7854,19710.0
2019-12-04 09:35:00,179.28,179.71,179.03,179.05,4131.0,155.7941,156.1677,155.5768,155.5942,4131.0
2019-12-04 09:40:00,179.12,179.94,179.02,179.25,14793.0,155.655,156.3676,155.5681,155.768,14793.0
2019-12-04 09:45:00,179.1,179.68,178.86,179.68,5466.0,155.6376,156.1417,155.4291,156.1417,5466.0
2019-12-04 09:50:00,179.96,180.35,179.96,180.05,8919.0,156.385,156.7239,156.385,156.4632,8919.0
2019-12-04 09:55:00,180.09,180.26,179.92,180.23,9359.0,156.4979,156.6457,156.3502,156.6196,9359.0
2019-12-04 10:00:00,180.06,180.13,179.61,180.1,8669.0,156.4719,156.5327,156.0808,156.5066,8669.0
2019-12-04 10:05:00,180.01,180.09,179.64,179.75,37726.0,156.4284,156.4979,156.1069,156.2025,37726.0
2019-12-04 10:10:00,179.77,180.09,179.77,180.06,6340.0,156.2199,156.4979,156.2199,156.4719,6340.0
2019-12-04 10:15:00,180.16,180.45,180.05,180.4,7238.0,156.5588,156.8108,156.4632,156.7673,7238.0
2019-12-04 10:20:00,180.54,180.67,180.32,180.47,2545.0,156.889,157.002,156.6978,156.8282,2545.0
2019-12-04 10:25:00,180.43,180.5,180.21,180.49,3869.0,156.7934,156.8542,156.6022,156.8455,3869.0
2019-12-04 10:30:00,180.31,180.35,180.0,180.02,4996.0,156.6891,156.7239,156.4197,156.4371,4996.0
2019-12-04 10:35:00,179.88,180.0,179.88,179.96,1600.0,156.3155,156.4197,156.3155,156.385,1600.0
2019-12-04 10:40:00,179.96,180.04,179.65,179.65,4544.0,156.385,156.4545,156.1156,156.1156,4544.0
2019-12-04 10:45:00,179.55,179.75,179.41,179.69,9618.0,156.0287,156.2025,155.907,156.1503,9618.0
2019-12-04 10:50:00,179.64,180.0,179.52,180.0,6156.0,156.1069,156.4197,156.0026,156.4197,6156.0
2019-12-04 10:55:00,180.03,180.05,179.88,179.88,14149.0,156.4458,156.4632,156.3155,156.3155,14149.0
2019-12-04 11:00:00,179.92,180.1,179.91,180.01,8672.0,156.3502,156.5066,156.3415,156.4284,8672.0
2019-12-04 11:05:00,180.0,180.05,179.69,179.8,5264.0,156.4197,156.4632,156.1503,156.2459,5264.0
2019-12-04 11:10:00,179.82,179.89,179.61,179.75,22978.0,156.2633,156.3241,156.0808,156.2025,22978.0
2019-12-04 11:15:00,179.77,179.83,179.62,179.76,8075.0,156.2199,156.272,156.0895,156.2112,8075.0
2019-12-04 11:20:00,179.66,179.74,179.51,179.52,7242.0,156.1243,156.1938,155.9939,156.0026,7242.0
2019-12-04 11:25:00,179.48,179.48,179.3,179.3,1710.0,155.9679,155.9679,155.8114,155.8114,1710.0
2019-12-04 11:30:00,179.47,179.8,179.44,179.74,3314.0,155.9592,156.2459,155.9331,156.1938,3314.0
2019-12-04 11:35:00,179.77,179.84,179.64,179.68,6128.0,156.2199,156.2807,156.1069,156.1417,6128.0
2019-12-04 11:40:00,179.74,179.79,179.63,179.63,1710.0,156.1938,156.2372,156.0982,156.0982,1710.0
2019-12-04 11:45:00,179.58,179.6,179.53,179.53,700.0,156.0548,156.0721,156.0113,156.0113,700.0
2019-12-04 11:50:00,179.58,179.58,179.4,179.42,1414.0,156.0548,156.0548,155.8983,155.9157,1414.0
2019-12-04 11:55:00,179.45,179.45,179.22,179.36,3997.0,155.9418,155.9418,155.7419,155.8636,3997.0
2019-12-04 12:00:00,179.41,179.41,179.19,179.29,2444.0,155.907,155.907,155.7158,155.8027,2444.0
2019-12-04 12:05:00,179.29,179.35,179.21,179.21,1529.0,155.8027,155.8549,155.7332,155.7332,1529.0
2019-12-04 12:10:00,179.19,179.21,179.02,179.21,2345.0,155.7158,155.7332,155.5681,155.7332,2345.0
2019-12-04 12:15:00,179.16,179.28,179.1,179.26,1768.0,155.6898,155.7941,155.6376,155.7767,1768.0
2019-12-04 12:20:00,179.28,179.29,179.06,179.06,684.0,155.7941,155.8027,155.6029,155.6029,684.0
2019-12-04 12:25:00,179.06,179.22,179.06,179.21,1509.0,155.6029,155.7419,155.6029,155.7332,1509.0
2019-12-04 12:30:00,179.19,179.25,179.16,179.18,3071.0,155.7158,155.768,155.6898,155.7072,3071.0
2019-12-04 12:35:00,179.16,179.22,179.13,179.13,1501.0,155.6898,155.7419,155.6637,155.6637,1501.0
2019-12-04 12:40:00,179.14,179.24,179.14,179.19,3975.0,155.6724,155.7593,155.6724,155.7158,3975.0
2019-12-04 12:45:00,179.25,179.44,179.25,179.4,2004.0,155.768,155.9331,155.768,155.8983,2004.0
2019-12-04 12:50:00,179.4,179.4,179.29,179.33,1975.0,155.8983,155.8983,155.8027,155.8375,1975.0
2019-12-04 12:55:00,179.33,179.38,179.24,179.38,1037.0,155.8375,155.881,155.7593,155.881,1037.0
2019-12-04 13:00:00,179.38,179.55,179.32,179.32,2920.0,155.881,156.0287,155.8288,155.8288,2920.0
2019-12-04 13:05:00,179.37,179.38,179.32,179.35,1048.0,155.8723,155.881,155.8288,155.8549,1048.0
2019-12-04 13:10:00,179.46,179.47,179.31,179.37,3428.0,155.9505,155.9592,155.8201,155.8723,3428.0
2019-12-04 13:15:00,179.37,179.43,179.32,179.39,2338.0,155.8723,155.9244,155.8288,155.8896,2338.0
2019-12-04 13:20:00,179.47,179.54,179.47,179.49,1411.0,155.9592,156.02,155.9592,155.9765,1411.0
2019-12-04 13:25:00,179.5,179.58,179.5,179.56,1702.0,155.9852,156.0548,155.9852,156.0374,1702.0
2019-12-04 13:30:00,179.58,179.59,179.44,179.51,1487.0,156.0548,156.0634,155.9331,155.9939,1487.0
2019-12-04 13:35:00,179.49,179.62,179.46,179.62,2700.0,155.9765,156.0895,155.9505,156.0895,2700.0
2019-12-04 13:40:00,179.63,179.7,179.6,179.63,4669.0,156.0982,156.159,156.0721,156.0982,4669.0
2019-12-04 13:45:00,179.61,179.61,179.48,179.48,1113.0,156.0808,156.0808,155.9679,155.9679,1113.0
2019-12-04 13:50:00,179.48,179.6,179.48,179.59,3342.0,155.9679,156.0721,155.9679,156.0634,3342.0
2019-12-04 13:55:00,179.6,179.73,179.6,179.69,2382.0,156.0721,156.1851,156.0721,156.1503,2382.0
2019-12-04 14:00:00,179.71,179.83,179.71,179.8,1744.0,156.1677,156.272,156.1677,156.2459,1744.0
2019-12-04 14:05:00,179.78,179.81,179.71,179.71,3160.0,156.2286,156.2546,156.1677,156.1677,3160.0
2019-12-04 14:10:00,179.72,179.89,179.72,179.83,1657.0,156.1764,156.3241,156.1764,156.272,1657.0
2019-12-04 14:15:00,179.78,179.79,179.63,179.71,2688.0,156.2286,156.2372,156.0982,156.1677,2688.0
2019-12-04 14:20:00,179.77,179.77,179.69,179.77,1329.0,156.2199,156.2199,156.1503,156.2199,1329.0
2019-12-04 14:25:00,179.76,179.83,179.71,179.82,1853.0,156.2112,156.272,156.1677,156.2633,1853.0
2019-12-04 14:30:00,179.86,179.93,179.82,179.88,2701.0,156.2981,156.3589,156.2633,156.3155,2701.0
2019-12-04 14:35:00,179.88,179.88,179.78,179.82,2300.0,156.3155,156.3155,156.2286,156.2633,2300.0
2019-12-04 14:40:00,179.83,179.88,179.81,179.87,4746.0,156.272,156.3155,156.2546,156.3068,4746.0
2019-12-04 14:45:00,179.89,179.99,179.84,179.85,12108.0,156.3241,156.411,156.2807,156.2894,12108.0
2019-12-04 14:50:00,179.87,180.08,179.87,180.05,4196.0,156.3068,156.4893,156.3068,156.4632,4196.0
2019-12-04 14:55:00,180.06,180.13,179.89,179.97,4378.0,156.4719,156.5327,156.3241,156.3937,4378.0
2019-12-04 15:00:00,179.99,179.99,179.91,179.91,3684.0,156.411,156.411,156.3415,156.3415,3684.0
2019-12-04 15:05:00,179.9,179.9,179.69,179.72,6771.0,156.3328,156.3328,156.1503,156.1764,6771.0
2019-12-04 15:10:00,179.7,179.71,179.6,179.6,3585.0,156.159,156.1677,156.0721,156.0721,3585.0
2019-12-04 15:15:00,179.57,179.57,179.4,179.4,6121.0,156.0461,156.0461,155.8983,155.8983,6121.0
2019-12-04 15:20:00,179.4,179.4,179.12,179.12,6852.0,155.8983,155.8983,155.655,155.655,6852.0
2019-12-04 15:25:00,179.09,179.09,178.95,178.95,7716.0,155.6289,155.6289,155.5073,155.5073,7716.0
2019-12-04 15:30:00,178.95,178.98,178.77,178.85,8269.0,155.5073,155.5334,155.3509,155.4204,8269.0
2019-12-04 15:35:00,178.86,178.86,178.5,178.55,7503.0,155.4291,155.4291,155.1162,155.1597,7503.0
2019-12-04 15:40:00,178.51,178.53,178.33,178.36,14123.0,155.1249,155.1423,154.9685,154.9946,14123.0
2019-12-04 15:45:00,178.37,178.42,178.13,178.39,16365.0,155.0033,155.0467,154.7947,155.0206,16365.0
2019-12-04 15:50:00,178.37,178.42,178.07,178.07,19638.0,155.0033,155.0467,154.7426,154.7426,19638.0
2019-12-04 15:55:00,178.07,178.3,178.02,178.04,64307.0,154.7426,154.9424,154.6991,154.7165,64307.0
2019-12-05 09:30:00,178.44,179.06,178.14,179.05,32663.0,155.0641,155.6029,154.8034,155.5942,32663.0
2019-12-05 09:35:00,179.2,179.36,178.45,178.45,4650.0,155.7245,155.8636,155.0728,155.0728,4650.0
2019-12-05 09:40:00,178.54,178.77,178.25,178.38,22406.0,155.151,155.3509,154.899,155.012,22406.0
2019-12-05 09:45:00,178.38,178.48,178.02,178.02,17402.0,155.012,155.0989,154.6991,154.6991,17402.0
2019-12-05 09:50:00,178.02,178.49,177.82,178.33,4965.0,154.6991,155.1075,154.5253,154.9685,4965.0
2019-12-05 09:55:00,178.31,178.4,177.7,177.83,8994.0,154.9511,155.0293,154.421,154.534,8994.0
2019-12-05 10:00:00,177.84,178.38,177.8,178.21,7547.0,154.5427,155.012,154.5079,154.8642,7547.0
2019-12-05 10:05:00,178.2,178.2,177.6,177.6,3701.0,154.8555,154.8555,154.3341,154.3341,3701.0
2019-12-05 10:10:00,177.63,178.01,177.63,177.95,2157.0,154.3602,154.6904,154.3602,154.6383,2157.0
2019-12-05 10:15:00,177.96,178.55,177.92,178.53,3833.0,154.647,155.1597,154.6122,155.1423,3833.0
2019-12-05 10:20:00,178.63,178.66,178.44,178.61,3304.0,155.2292,155.2553,155.0641,155.2118,3304.0
2019-12-05 10:25:00,178.49,178.57,178.34,178.57,5363.0,155.1075,155.1771,154.9772,155.1771,5363.0
2019-12-05 10:30:00,178.58,178.92,178.44,178.86,17932.0,155.1858,155.4812,155.0641,155.4291,17932.0
2019-12-05 10:35:00,178.73,178.75,178.27,178.27,3564.0,155.3161,155.3335,154.9164,154.9164,3564.0
2019-12-05 10:40:00,178.28,178.4,178.2,178.4,3295.0,154.9251,155.0293,154.8555,155.0293,3295.0
2019-12-05 10:45:00,178.5,178.7,178.39,178.56,5402.0,155.1162,155.29,155.0206,155.1684,5402.0
2019-12-05 10:50:00,178.5,178.5,178.11,178.17,11095.0,155.1162,155.1162,154.7773,154.8295,11095.0
2019-12-05 10:55:00,178.17,178.53,178.17,178.49,4202.0,154.8295,155.1423,154.8295,155.1075,4202.0
2019-12-05 11:00:00,178.43,178.57,178.23,178.28,4694.0,155.0554,155.1771,154.8816,154.9251,4694.0
2019-12-05 11:05:00,178.37,178.52,178.26,178.52,6941.0,155.0033,155.1336,154.9077,155.1336,6941.0
2019-12-05 11:10:00,178.53,178.55,178.26,178.51,2749.0,155.1423,155.1597,154.9077,155.1249,2749.0
2019-12-05 11:15:00,178.54,178.67,178.5,178.63,5651.0,155.151,155.264,155.1162,155.2292,5651.0
2019-12-05 11:20:00,178.63,178.63,178.38,178.47,1896.0,155.2292,155.2292,155.012,155.0902,1896.0
2019-12-05 11:25:00,178.34,178.51,178.3,178.45,3207.0,154.9772,155.1249,154.9424,155.0728,3207.0
2019-12-05 11:30:00,178.48,178.48,178.22,178.26,2000.0,155.0989,155.0989,154.8729,154.9077,2000.0
2019-12-05 11:35:00,178.18,178.18,178.1,178.13,2139.0,154.8382,154.8382,154.7686,154.7947,2139.0
2019-12-05 11:40:00,178.18,178.18,178.07,178.09,2724.0,154.8382,154.8382,154.7426,154.7599,2724.0
2019-12-05 11:45:00,178.07,178.26,178.0,178.26,12646.0,154.7426,154.9077,154.6817,154.9077,12646.0
2019-12-05 11:50:00,178.28,178.34,178.18,178.19,2200.0,154.9251,154.9772,154.8382,154.8468,2200.0
2019-12-05 11:55:00,178.22,178.22,178.13,178.17,2176.0,154.8729,154.8729,154.7947,154.8295,2176.0
2019-12-05 12:00:00,178.17,178.24,178.17,178.18,2600.0,154.8295,154.8903,154.8295,154.8382,2600.0
2019-12-05 12:05:00,178.18,178.18,178.0,178.02,2808.0,154.8382,154.8382,154.6817,154.6991,2808.0
2019-12-05 12:10:00,178.1,178.22,178.1,178.2,2874.0,154.7686,154.8729,154.7686,154.8555,2874.0
2019-12-05 12:15:00,178.2,178.2,178.09,178.09,1698.0,154.8555,154.8555,154.7599,154.7599,1698.0
2019-12-05 12:20:00,178.19,178.19,178.13,178.15,3001.0,154.8468,154.8468,154.7947,154.8121,3001.0
2019-12-05 12:25:00,178.15,178.22,178.11,178.19,1732.0,154.8121,154.8729,154.7773,154.8468,1732.0
2019-12-05 12:30:00,178.21,178.21,178.08,178.17,3261.0,154.8642,154.8642,154.7513,154.8295,3261.0
2019-12-05 12:35:00,178.18,178.29,178.08,178.28,3743.0,154.8382,154.9337,154.7513,154.9251,3743.0
2019-12-05 12:40:00,178.29,178.29,178.1,178.14,5610.0,154.9337,154.9337,154.7686,154.8034,5610.0
2019-12-05 12:45:00,178.19,178.19,178.06,178.1,2702.0,154.8468,154.8468,154.7339,154.7686,2702.0
2019-12-05 12:50:00,178.24,178.37,178.21,178.33,2530.0,154.8903,155.0033,154.8642,154.9685,2530.0
2019-12-05 12:55:00,178.32,178.42,178.32,178.34,1769.0,154.9598,155.0467,154.9598,154.9772,1769.0
2019-12-05 13:00:00,178.29,178.39,178.23,178.39,3991.0,154.9337,155.0206,154.8816,155.0206,3991.0
2019-12-05 13:05:00,178.43,178.5,178.4,178.5,2504.0,155.0554,155.1162,155.0293,155.1162,2504.0
2019-12-05 13:10:00,178.54,178.54,178.39,178.43,2434.0,155.151,155.151,155.0206,155.0554,2434.0
2019-12-05 13:15:00,178.43,178.54,178.43,178.54,1951.0,155.0554,155.151,155.0554,155.151,1951.0
2019-12-05 13:20:00,178.51,178.53,178.41,178.41,2125.0,155.1249,155.1423,155.038,155.038,2125.0
2019-12-05 13:25:00,178.38,178.49,178.38,178.49,1677.0,155.012,155.1075,155.012,155.1075,1677.0
2019-12-05 13:30:00,178.5,178.67,178.48,178.48,4936.0,155.1162,155.264,155.0989,155.0989,4936.0
2019-12-05 13:35:00,178.53,178.55,178.48,178.53,6602.0,155.1423,155.1597,155.0989,155.1423,6602.0
2019-12-05 13:40:00,178.53,178.93,178.5,178.93,6916.0,155.1423,155.4899,155.1162,155.4899,6916.0
2019-12-05 13:45:00,178.93,178.93,178.65,178.73,3451.0,155.4899,155.4899,155.2466,155.3161,3451.0
2019-12-05 13:50:00,178.7,178.74,178.58,178.72,4808.0,155.29,155.3248,155.1858,155.3074,4808.0
2019-12-05 13:55:00,178.72,178.72,178.65,178.66,1906.0,155.3074,155.3074,155.2466,155.2553,1906.0
2019-12-05 14:00:00,178.7,178.81,178.7,178.78,2616.0,155.29,155.3856,155.29,155.3596,2616.0
2019-12-05 14:05:00,178.68,178.77,178.68,178.73,1740.0,155.2727,155.3509,155.2727,155.3161,1740.0
2019-12-05 14:10:00,178.76,178.8,178.7,178.76,4117.0,155.3422,155.3769,155.29,155.3422,4117.0
2019-12-05 14:15:00,178.75,178.77,178.56,178.59,2734.0,155.3335,155.3509,155.1684,155.1944,2734.0
2019-12-05 14:20:00,178.59,178.62,178.53,178.62,2847.0,155.1944,155.2205,155.1423,155.2205,2847.0
2019-12-05 14:25:00,178.62,178.67,178.58,178.66,2201.0,155.2205,155.264,155.1858,155.2553,2201.0
2019-12-05 14:30:00,178.66,178.66,178.45,178.46,3990.0,155.2553,155.2553,155.0728,155.0815,3990.0
2019-12-05 14:35:00,178.5,178.61,178.46,178.6,1589.0,155.1162,155.2118,155.0815,155.2031,1589.0
2019-12-05 14:40:00,178.65,178.69,178.57,178.59,4276.0,155.2466,155.2813,155.1771,155.1944,4276.0
2019-12-05 14:45:00,178.59,178.69,178.42,178.44,5933.0,155.1944,155.2813,155.0467,155.0641,5933.0
2019-12-05 14:50:00,178.47,178.5,178.36,178.42,6763.0,155.0902,155.1162,154.9946,155.0467,6763.0
2019-12-05 14:55:00,178.42,178.42,177.78,178.06,8810.0,155.0467,155.0467,154.4906,154.7339,8810.0
2019-12-05 15:00:00,178.08,178.33,178.03,178.33,7230.0,154.7513,154.9685,154.7078,154.9685,7230.0
2019-12-05 15:05:00,178.37,178.37,178.12,178.12,3510.0,155.0033,155.0033,154.786,154.786,3510.0
2019-12-05 15:10:00,178.12,178.29,178.1,178.28,4963.0,154.786,154.9337,154.7686,154.9251,4963.0
2019-12-05 15:15:00,178.3,178.36,178.22,178.32,3648.0,154.9424,154.9946,154.8729,154.9598,3648.0
2019-12-05 15:20:00,178.32,178.38,178.27,178.38,4142.0,154.9598,155.012,154.9164,155.012,4142.0
2019-12-05 15:25:00,178.38,178.43,178.34,178.43,7525.0,155.012,155.0554,154.9772,155.0554,7525.0
2019-12-05 15:30:00,178.43,178.55,178.4,178.53,9144.0,155.0554,155.1597,155.0293,155.1423,9144.0
2019-12-05 15:35:00,178.55,178.56,178.43,178.49,9789.0,155.1597,155.1684,155.0554,155.1075,9789.0
2019-12-05 15:40:00,178.49,178.51,178.37,178.45,9653.0,155.1075,155.1249,155.0033,155.0728,9653.0
2019-12-05 15:45:00,178.44,178.61,178.41,178.54,19700.0,155.0641,155.2118,155.038,155.151,19700.0
2019-12-05 15:50:00,178.52,178.71,178.5,178.71,16847.0,155.1336,155.2987,155.1162,155.2987,16847.0
2019-12-05 15:55:00,178.72,178.77,178.62,178.76,58374.0,155.3074,155.3509,155.2205,155.3422,58374.0
2019-12-06 09:30:00,181.14,181.61,181.14,181.55,19044.0,157.4104,157.8188,157.4104,157.7667,19044.0
2019-12-06 09:35:00,181.49,181.66,180.71,180.95,6536.0,157.7145,157.8623,157.0367,157.2453,6536.0
2019-12-06 09:40:00,181.21,181.37,181.15,181.16,14393.0,157.4712,157.6103,157.4191,157.4278,14393.0
2019-12-06 09:45:00,181.26,181.63,180.96,181.33,17185.0,157.5147,157.8362,157.254,157.5755,17185.0
2019-12-06 09:50:00,181.28,181.67,181.23,181.31,13026.0,157.532,157.871,157.4886,157.5581,13026.0
2019-12-06 09:55:00,181.24,181.86,181.24,181.64,3516.0,157.4973,158.0361,157.4973,157.8449,3516.0
2019-12-06 10:00:00,181.77,182.03,181.77,182.01,6618.0,157.9579,158.1838,157.9579,158.1664,6618.0
2019-12-06 10:05:00,181.93,182.19,181.93,182.02,3103.0,158.0969,158.3228,158.0969,158.1751,3103.0
2019-12-06 10:10:00,182.09,182.16,181.92,182.0,3742.0,158.2359,158.2968,158.0882,158.1577,3742.0
2019-12-06 10:15:00,181.91,181.91,181.29,181.48,5216.0,158.0795,158.0795,157.5407,157.7058,5216.0
2019-12-06 10:20:00,181.59,181.84,181.56,181.73,6075.0,157.8014,158.0187,157.7754,157.9231,6075.0
2019-12-06 10:25:00,181.73,181.88,181.55,181.63,5150.0,157.9231,158.0534,157.7667,157.8362,5150.0
2019-12-06 10:30:00,181.64,181.8,181.61,181.66,4552.0,157.8449,157.9839,157.8188,157.8623,4552.0
2019-12-06 10:35:00,181.66,181.66,181.06,181.14,4626.0,157.8623,157.8623,157.3409,157.4104,4626.0
2019-12-06 10:40:00,181.24,181.25,181.12,181.25,3038.0,157.4973,157.506,157.393,157.506,3038.0
2019-12-06 10:45:00,181.23,181.47,181.15,181.43,4154.0,157.4886,157.6972,157.4191,157.6624,4154.0
2019-12-06 10:50:00,181.42,181.46,181.3,181.32,7100.0,157.6537,157.6885,157.5494,157.5668,7100.0
2019-12-06 10:55:00,181.4,181.67,181.4,181.63,3300.0,157.6363,157.871,157.6363,157.8362,3300.0
2019-12-06 11:00:00,181.63,181.94,181.63,181.82,2904.0,157.8362,158.1056,157.8362,158.0013,2904.0
2019-12-06 11:05:00,181.82,181.82,181.53,181.53,1991.0,158.0013,158.0013,157.7493,157.7493,1991.0
2019-12-06 11:10:00,181.5,181.61,181.49,181.6,1639.0,157.7232,157.8188,157.7145,157.8101,1639.0
2019-12-06 11:15:00,181.63,181.71,181.58,181.68,4383.0,157.8362,157.9057,157.7927,157.8796,4383.0
2019-12-06 11:20:00,181.66,181.85,181.66,181.85,1901.0,157.8623,158.0274,157.8623,158.0274,1901.0
2019-12-06 11:25:00,181.85,181.91,181.83,181.9,2678.0,158.0274,158.0795,158.01,158.0708,2678.0
2019-12-06 11:30:00,181.89,181.89,181.61,181.64,2484.0,158.0621,158.0621,157.8188,157.8449,2484.0
2019-12-06 11:35:00,181.64,181.73,181.59,181.72,3301.0,157.8449,157.9231,157.8014,157.9144,3301.0
2019-12-06 11:40:00,181.72,181.72,181.42,181.45,1939.0,157.9144,157.9144,157.6537,157.6798,1939.0
2019-12-06 11:45:00,181.41,181.44,181.2,181.2,2633.0,157.645,157.6711,157.4625,157.4625,2633.0
2019-12-06 11:50:00,181.1,181.24,181.0,181.21,1799.0,157.3756,157.4973,157.2887,157.4712,1799.0
2019-12-06 11:55:00,181.11,181.24,181.11,181.21,1200.0,157.3843,157.4973,157.3843,157.4712,1200.0
2019-12-06 12:00:00,181.21,181.21,180.96,180.97,3005.0,157.4712,157.4712,157.254,157.2627,3005.0
2019-12-06 12:05:00,181.02,181.13,181.0,181.08,4400.0,157.3061,157.4017,157.2887,157.3582,4400.0
2019-12-06 12:10:00,181.08,181.1,180.87,181.09,8477.0,157.3582,157.3756,157.1758,157.3669,8477.0
2019-12-06 12:15:00,181.09,181.21,181.0,181.02,6242.0,157.3669,157.4712,157.2887,157.3061,6242.0
2019-12-06 12:20:00,181.0,181.02,180.94,180.98,1800.0,157.2887,157.3061,157.2366,157.2714,1800.0
2019-12-06 12:25:00,180.97,181.06,180.97,181.03,2641.0,157.2627,157.3409,157.2627,157.3148,2641.0
2019-12-06 12:30:00,181.01,181.02,180.93,181.0,2969.0,157.2974,157.3061,157.2279,157.2887,2969.0
2019-12-06 12:35:00,181.0,181.02,180.92,180.94,3456.0,157.2887,157.3061,157.2192,157.2366,3456.0
2019-12-06 12:40:00,180.97,181.04,180.9,180.9,1902.0,157.2627,157.3235,157.2018,157.2018,1902.0
2019-12-06 12:45:00,180.76,180.78,180.69,180.71,4551.0,157.0802,157.0976,157.0193,157.0367,4551.0
2019-12-06 12:50:00,180.75,180.87,180.66,180.87,7374.0,157.0715,157.1758,156.9933,157.1758,7374.0
2019-12-06 12:55:00,180.87,181.03,180.77,180.99,12988.0,157.1758,157.3148,157.0889,157.28,12988.0
2019-12-06 13:00:00,181.0,181.0,180.9,180.96,2076.0,157.2887,157.2887,157.2018,157.254,2076.0
2019-12-06 13:05:00,180.94,180.99,180.9,180.92,3428.0,157.2366,157.28,157.2018,157.2192,3428.0
2019-12-06 13:10:00,180.97,181.01,180.88,180.89,4095.0,157.2627,157.2974,157.1845,157.1931,4095.0
2019-12-06 13:15:00,180.85,180.91,180.8,180.91,1532.0,157.1584,157.2105,157.1149,157.2105,1532.0
2019-12-06 13:20:00,180.91,180.91,180.6,180.71,5009.0,157.2105,157.2105,156.9411,157.0367,5009.0
2019-12-06 13:25:00,180.73,180.88,180.72,180.83,1533.0,157.0541,157.1845,157.0454,157.141,1533.0
2019-12-06 13:30:00,180.87,180.96,180.87,180.91,2669.0,157.1758,157.254,157.1758,157.2105,2669.0
2019-12-06 13:35:00,180.88,180.93,180.76,180.76,3222.0,157.1845,157.2279,157.0802,157.0802,3222.0
2019-12-06 13:40:00,180.76,180.79,180.59,180.68,8743.0,157.0802,157.1062,156.9324,157.0107,8743.0
2019-12-06 13:45:00,180.73,180.88,180.68,180.68,2000.0,157.0541,157.1845,157.0107,157.0107,2000.0
2019-12-06 13:50:00,180.67,180.74,180.66,180.71,2940.0,157.002,157.0628,156.9933,157.0367,2940.0
2019-12-06 13:55:00,180.71,180.8,180.63,180.63,4881.0,157.0367,157.1149,156.9672,156.9672,4881.0
2019-12-06 14:00:00,180.63,180.69,180.58,180.69,1789.0,156.9672,157.0193,156.9238,157.0193,1789.0
2019-12-06 14:05:00,180.68,180.71,180.46,180.49,8854.0,157.0107,157.0367,156.8195,156.8455,8854.0
2019-12-06 14:10:00,180.53,180.54,180.32,180.42,11732.0,156.8803,156.889,156.6978,156.7847,11732.0
2019-12-06 14:15:00,180.42,180.52,180.38,180.5,2456.0,156.7847,156.8716,156.75,156.8542,2456.0
2019-12-06 14:20:00,180.52,180.65,180.46,180.57,5030.0,156.8716,156.9846,156.8195,156.9151,5030.0
2019-12-06 14:25:00,180.58,180.61,180.5,180.51,3382.0,156.9238,156.9498,156.8542,156.8629,3382.0
2019-12-06 14:30:00,180.51,180.51,180.47,180.47,1232.0,156.8629,156.8629,156.8282,156.8282,1232.0
2019-12-06 14:35:00,180.51,180.61,180.5,180.6,2367.0,156.8629,156.9498,156.8542,156.9411,2367.0
2019-12-06 14:40:00,180.6,180.6,180.46,180.52,2300.0,156.9411,156.9411,156.8195,156.8716,2300.0
2019-12-06 14:45:00,180.52,180.52,180.46,180.51,2534.0,156.8716,156.8716,156.8195,156.8629,2534.0
2019-12-06 14:50:00,180.51,180.55,180.42,180.55,3266.0,156.8629,156.8977,156.7847,156.8977,3266.0
2019-12-06 14:55:00,180.57,180.67,180.57,180.65,3799.0,156.9151,157.002,156.9151,156.9846,3799.0
2019-12-06 15:00:00,180.68,180.68,180.59,180.67,1954.0,157.0107,157.0107,156.9324,157.002,1954.0
2019-12-06 15:05:00,180.73,180.84,180.67,180.67,3137.0,157.0541,157.1497,157.002,157.002,3137.0
2019-12-06 15:10:00,180.62,180.67,180.61,180.67,2030.0,156.9585,157.002,156.9498,157.002,2030.0
2019-12-06 15:15:00,180.65,180.7,180.65,180.68,2122.0,156.9846,157.028,156.9846,157.0107,2122.0
2019-12-06 15:20:00,180.68,180.75,180.58,180.75,5610.0,157.0107,157.0715,156.9238,157.0715,5610.0
2019-12-06 15:25:00,180.74,180.82,180.64,180.73,6491.0,157.0628,157.1323,156.9759,157.0541,6491.0
2019-12-06 15:30:00,180.71,180.83,180.7,180.83,4132.0,157.0367,157.141,157.028,157.141,4132.0
2019-12-06 15:35:00,180.84,180.84,180.74,180.8,6048.0,157.1497,157.1497,157.0628,157.1149,6048.0
2019-12-06 15:40:00,180.79,180.8,180.69,180.75,13607.0,157.1062,157.1149,157.0193,157.0715,13607.0
2019-12-06 15:45:00,180.71,180.75,180.62,180.62,12025.0,157.0367,157.0715,156.9585,156.9585,12025.0
2019-12-06 15:50:00,180.63,180.64,180.38,180.43,9509.0,156.9672,156.9759,156.75,156.7934,9509.0
2019-12-06 15:55:00,180.38,180.61,180.32,180.4,36773.0,156.75,156.9498,156.6978,156.7673,36773.0
2019-12-09 09:30:00,180.38,180.38,179.36,179.95,16391.0,156.75,156.75,155.8636,156.3763,16391.0
2019-12-09 09:35:00,179.91,180.98,179.91,180.98,15706.0,156.3415,157.2714,156.3415,157.2714,15706.0
2019-12-09 09:40:00,180.98,180.98,180.24,180.24,4278.0,157.2714,157.2714,156.6283,156.6283,4278.0
2019-12-09 09:45:00,180.25,180.84,180.25,180.78,1971.0,156.637,157.1497,156.637,157.0976,1971.0
2019-12-09 09:50:00,180.65,180.65,180.38,180.43,6382.0,156.9846,156.9846,156.75,156.7934,6382.0
2019-12-09 09:55:00,180.62,180.71,180.06,180.06,3932.0,156.9585,157.0367,156.4719,156.4719,3932.0
2019-12-09 10:00:00,180.11,180.62,180.02,180.52,7574.0,156.5153,156.9585,156.4371,156.8716,7574.0
2019-12-09 10:05:00,180.48,180.85,180.42,180.72,2493.0,156.8369,157.1584,156.7847,157.0454,2493.0
2019-12-09 10:10:00,180.7,180.97,180.61,180.95,3669.0,157.028,157.2627,156.9498,157.2453,3669.0
2019-12-09 10:15:00,180.96,181.25,180.9,181.11,3016.0,157.254,157.506,157.2018,157.3843,3016.0
2019-12-09 10:20:00,181.1,181.13,181.07,181.13,1403.0,157.3756,157.4017,157.3496,157.4017,1403.0
2019-12-09 10:25:00,181.17,181.18,180.94,180.94,2251.0,157.4365,157.4451,157.2366,157.2366,2251.0
2019-12-09 10:30:00,180.86,181.1,180.84,181.05,3002.0,157.1671,157.3756,157.1497,157.3322,3002.0
2019-12-09 10:35:00,181.03,181.18,180.91,181.18,1795.0,157.3148,157.4451,157.2105,157.4451,1795.0
2019-12-09 10:40:00,181.17,181.28,181.04,181.04,5614.0,157.4365,157.532,157.3235,157.3235,5614.0
2019-12-09 10:45:00,181.04,181.13,181.0,181.1,1007.0,157.3235,157.4017,157.2887,157.3756,1007.0
2019-12-09 10:50:00,181.1,181.1,181.03,181.03,615.0,157.3756,157.3756,157.3148,157.3148,615.0
2019-12-09 10:55:00,181.06,181.16,181.0,181.03,2707.0,157.3409,157.4278,157.2887,157.3148,2707.0
2019-12-09 11:00:00,180.93,180.93,180.81,180.83,2606.0,157.2279,157.2279,157.1236,157.141,2606.0
2019-12-09 11:05:00,180.89,181.02,180.87,181.02,1746.0,157.1931,157.3061,157.1758,157.3061,1746.0
2019-12-09 11:10:00,180.99,181.26,180.99,181.24,1925.0,157.28,157.5147,157.28,157.4973,1925.0
2019-12-09 11:15:00,181.24,181.3,181.03,181.25,3131.0,157.4973,157.5494,157.3148,157.506,3131.0
2019-12-09 11:20:00,181.25,181.25,180.97,181.02,1900.0,157.506,157.506,157.2627,157.3061,1900.0
2019-12-09 11:25:00,181.02,181.04,180.69,180.85,2435.0,157.3061,157.3235,157.0193,157.1584,2435.0
2019-12-09 11:30:00,180.85,180.93,180.72,180.82,3335.0,157.1584,157.2279,157.0454,157.1323,3335.0
2019-12-09 11:35:00,180.82,180.96,180.78,180.9,3103.0,157.1323,157.254,157.0976,157.2018,3103.0
2019-12-09 11:40:00,180.9,180.93,180.73,180.74,2394.0,157.2018,157.2279,157.0541,157.0628,2394.0
2019-12-09 11:45:00,180.72,180.74,180.62,180.73,1614.0,157.0454,157.0628,156.9585,157.0541,1614.0
2019-12-09 11:50:00,180.73,180.78,180.58,180.59,1154.0,157.0541,157.0976,156.9238,156.9324,1154.0
2019-12-09 11:55:00,180.6,180.64,180.54,180.54,1000.0,156.9411,156.9759,156.889,156.889,1000.0
2019-12-09 12:00:00,180.6,180.69,180.58,180.67,3169.0,156.9411,157.0193,156.9238,157.002,3169.0
2019-12-09 12:05:00,180.69,180.69,180.56,180.56,1471.0,157.0193,157.0193,156.9064,156.9064,1471.0
2019-12-09 12:10:00,180.56,180.57,180.56,180.56,800.0,156.9064,156.9151,156.9064,156.9064,800.0
2019-12-09 12:15:00,180.58,180.63,180.45,180.45,2387.0,156.9238,156.9672,156.8108,156.8108,2387.0
2019-12-09 12:20:00,180.34,180.36,180.34,180.36,1000.0,156.7152,156.7326,156.7152,156.7326,1000.0
2019-12-09 12:25:00,180.37,180.45,180.32,180.41,2084.0,156.7413,156.8108,156.6978,156.776,2084.0
2019-12-09 12:30:00,180.43,180.45,180.43,180.44,800.0,156.7934,156.8108,156.7934,156.8021,800.0
2019-12-09 12:35:00,180.47,180.62,180.47,180.56,2604.0,156.8282,156.9585,156.8282,156.9064,2604.0
2019-12-09 12:40:00,180.6,180.6,180.57,180.58,1524.0,156.9411,156.9411,156.9151,156.9238,1524.0
2019-12-09 12:45:00,180.36,180.4,180.32,180.39,2593.0,156.7326,156.7673,156.6978,156.7586,2593.0
2019-12-09 12:50:00,180.33,180.34,180.12,180.15,2503.0,156.7065,156.7152,156.524,156.5501,2503.0
2019-12-09 12:55:00,180.15,180.28,180.12,180.26,3051.0,156.5501,156.6631,156.524,156.6457,3051.0
2019-12-09 13:00:00,180.28,180.42,180.25,180.37,2181.0,156.6631,156.7847,156.637,156.7413,2181.0
2019-12-09 13:05:00,180.35,180.35,180.18,180.25,5765.0,156.7239,156.7239,156.5762,156.637,5765.0
2019-12-09 13:10:00,180.3,180.32,180.26,180.29,1705.0,156.6804,156.6978,156.6457,156.6717,1705.0
2019-12-09 13:15:00,180.29,180.29,180.2,180.23,1385.0,156.6717,156.6717,156.5935,156.6196,1385.0
2019-12-09 13:20:00,180.25,180.28,180.19,180.25,1527.0,156.637,156.6631,156.5848,156.637,1527.0
2019-12-09 13:25:00,180.25,180.33,180.18,180.31,1605.0,156.637,156.7065,156.5762,156.6891,1605.0
2019-12-09 13:30:00,180.28,180.5,180.24,180.5,2573.0,156.6631,156.8542,156.6283,156.8542,2573.0
2019-12-09 13:35:00,180.5,180.5,180.42,180.47,2000.0,156.8542,156.8542,156.7847,156.8282,2000.0
2019-12-09 13:40:00,180.44,180.47,180.38,180.47,1736.0,156.8021,156.8282,156.75,156.8282,1736.0
2019-12-09 13:45:00,180.42,180.44,180.26,180.35,2997.0,156.7847,156.8021,156.6457,156.7239,2997.0
2019-12-09 13:50:00,180.4,180.4,180.26,180.29,1982.0,156.7673,156.7673,156.6457,156.6717,1982.0
2019-12-09 13:55:00,180.38,180.41,180.33,180.37,1400.0,156.75,156.776,156.7065,156.7413,1400.0
2019-12-09 14:00:00,180.37,180.37,180.2,180.27,3292.0,156.7413,156.7413,156.5935,156.6544,3292.0
2019-12-09 14:05:00,180.3,180.35,180.19,180.26,4616.0,156.6804,156.7239,156.5848,156.6457,4616.0
2019-12-09 14:10:00,180.26,180.34,180.21,180.21,3431.0,156.6457,156.7152,156.6022,156.6022,3431.0
2019-12-09 14:15:00,180.24,180.27,180.22,180.22,1380.0,156.6283,156.6544,156.6109,156.6109,1380.0
2019-12-09 14:20:00,180.25,180.34,180.24,180.28,3099.0,156.637,156.7152,156.6283,156.6631,3099.0
2019-12-09 14:25:00,180.28,180.29,180.27,180.29,957.0,156.6631,156.6717,156.6544,156.6717,957.0
2019-12-09 14:30:00,180.27,180.36,180.21,180.36,2000.0,156.6544,156.7326,156.6022,156.7326,2000.0
2019-12-09 14:35:00,180.34,180.49,180.33,180.46,2702.0,156.7152,156.8455,156.7065,156.8195,2702.0
2019-12-09 14:40:00,180.46,180.46,180.41,180.43,1168.0,156.8195,156.8195,156.776,156.7934,1168.0
2019-12-09 14:45:00,180.44,180.51,180.4,180.47,4761.0,156.8021,156.8629,156.7673,156.8282,4761.0
2019-12-09 14:50:00,180.47,180.49,180.4,180.46,3103.0,156.8282,156.8455,156.7673,156.8195,3103.0
2019-12-09 14:55:00,180.48,180.55,180.48,180.54,3300.0,156.8369,156.8977,156.8369,156.889,3300.0
2019-12-09 15:00:00,180.47,180.58,180.47,180.55,1786.0,156.8282,156.9238,156.8282,156.8977,1786.0
2019-12-09 15:05:00,180.55,180.55,180.48,180.48,2500.0,156.8977,156.8977,156.8369,156.8369,2500.0
2019-12-09 15:10:00,180.48,180.49,180.42,180.48,2150.0,156.8369,156.8455,156.7847,156.8369,2150.0
2019-12-09 15:15:00,180.48,180.59,180.48,180.52,4427.0,156.8369,156.9324,156.8369,156.8716,4427.0
2019-12-09 15:20:00,180.52,180.65,180.48,180.65,3586.0,156.8716,156.9846,156.8369,156.9846,3586.0
2019-12-09 15:25:00,180.67,180.69,180.58,180.59,6205.0,157.002,157.0193,156.9238,156.9324,6205.0
2019-12-09 15:30:00,180.56,180.64,180.5,180.63,8318.0,156.9064,156.9759,156.8542,156.9672,8318.0
2019-12-09 15:35:00,180.65,180.72,180.54,180.61,9792.0,156.9846,157.0454,156.889,156.9498,9792.0
2019-12-09 15:40:00,180.61,180.71,180.6,180.64,6923.0,156.9498,157.0367,156.9411,156.9759,6923.0
2019-12-09 15:45:00,180.65,180.73,180.63,180.72,9317.0,156.9846,157.0541,156.9672,157.0454,9317.0
2019-12-09 15:50:00,180.7,180.82,180.69,180.75,12558.0,157.028,157.1323,157.0193,157.0715,12558.0
2019-12-09 15:55:00,180.75,181.02,180.71,181.01,91238.0,157.0715,157.3061,157.0367,157.2974,91238.0
2019-12-10 09:30:00,180.36,180.91,179.48,179.7,26688.0,156.7326,157.2105,155.9679,156.159,26688.0
2019-12-10 09:35:00,179.89,180.18,179.37,179.65,8073.0,156.3241,156.5762,155.8723,156.1156,8073.0
2019-12-10 09:40:00,179.64,179.91,179.51,179.51,8601.0,156.1069,156.3415,155.9939,155.9939,8601.0
2019-12-10 09:45:00,179.3,179.6,179.1,179.24,6553.0,155.8114,156.0721,155.6376,155.7593,6553.0
2019-12-10 09:50:00,179.07,179.67,178.71,179.64,4873.0,155.6116,156.133,155.2987,156.1069,4873.0
2019-12-10 09:55:00,179.75,180.11,179.75,180.08,3795.0,156.2025,156.5153,156.2025,156.4893,3795.0
2019-12-10 10:00:00,179.85,180.07,179.44,179.54,7326.0,156.2894,156.4806,155.9331,156.02,7326.0
2019-12-10 10:05:00,179.54,179.88,179.15,179.82,8992.0,156.02,156.3155,155.6811,156.2633,8992.0
2019-12-10 10:10:00,179.85,180.23,179.65,180.15,4750.0,156.2894,156.6196,156.1156,156.5501,4750.0
2019-12-10 10:15:00,180.19,180.36,180.13,180.26,2425.0,156.5848,156.7326,156.5327,156.6457,2425.0
2019-12-10 10:20:00,180.28,180.57,180.28,180.57,3585.0,156.6631,156.9151,156.6631,156.9151,3585.0
2019-12-10 10:25:00,180.68,180.77,180.49,180.67,3388.0,157.0107,157.0889,156.8455,157.002,3388.0
2019-12-10 10:30:00,180.7,180.75,180.54,180.61,5780.0,157.028,157.0715,156.889,156.9498,5780.0
2019-12-10 10:35:00,180.61,180.65,180.54,180.54,4747.0,156.9498,156.9846,156.889,156.889,4747.0
2019-12-10 10:40:00,180.54,180.54,180.39,180.5,4870.0,156.889,156.889,156.7586,156.8542,4870.0
2019-12-10 10:45:00,180.53,180.63,180.47,180.47,3900.0,156.8803,156.9672,156.8282,156.8282,3900.0
2019-12-10 10:50:00,180.46,180.57,180.42,180.52,3934.0,156.8195,156.9151,156.7847,156.8716,3934.0
2019-12-10 10:55:00,180.6,180.83,180.6,180.79,1648.0,156.9411,157.141,156.9411,157.1062,1648.0
2019-12-10 11:00:00,180.91,181.01,180.43,180.55,4038.0,157.2105,157.2974,156.7934,156.8977,4038.0
2019-12-10 11:05:00,180.68,180.78,180.56,180.72,3579.0,157.0107,157.0976,156.9064,157.0454,3579.0
2019-12-10 11:10:00,180.69,180.74,180.35,180.35,8169.0,157.0193,157.0628,156.7239,156.7239,8169.0
2019-12-10 11:15:00,180.51,180.6,180.44,180.44,3600.0,156.8629,156.9411,156.8021,156.8021,3600.0
2019-12-10 11:20:00,180.4,180.52,180.39,180.43,3585.0,156.7673,156.8716,156.7586,156.7934,3585.0
2019-12-10 11:25:00,180.46,180.58,180.3,180.31,4917.0,156.8195,156.9238,156.6804,156.6891,4917.0
2019-12-10 11:30:00,180.4,180.52,180.33,180.38,3259.0,156.7673,156.8716,156.7065,156.75,3259.0
2019-12-10 11:35:00,180.32,180.37,180.24,180.24,3764.0,156.6978,156.7413,156.6283,156.6283,3764.0
2019-12-10 11:40:00,180.15,180.37,180.12,180.36,5025.0,156.5501,156.7413,156.524,156.7326,5025.0
2019-12-10 11:45:00,180.36,180.43,180.32,180.35,2107.0,156.7326,156.7934,156.6978,156.7239,2107.0
2019-12-10 11:50:00,180.35,180.4,180.33,180.39,2200.0,156.7239,156.7673,156.7065,156.7586,2200.0
2019-12-10 11:55:00,180.38,180.38,180.19,180.19,2119.0,156.75,156.75,156.5848,156.5848,2119.0
2019-12-10 12:00:00,180.12,180.23,180.09,180.23,2900.0,156.524,156.6196,156.4979,156.6196,2900.0
2019-12-10 12:05:00,180.26,180.32,180.14,180.3,4281.0,156.6457,156.6978,156.5414,156.6804,4281.0
2019-12-10 12:10:00,180.3,180.3,180.12,180.16,3348.0,156.6804,156.6804,156.524,156.5588,3348.0
2019-12-10 12:15:00,180.19,180.25,180.12,180.22,6170.0,156.5848,156.637,156.524,156.6109,6170.0
2019-12-10 12:20:00,180.23,180.23,180.01,180.08,3641.0,156.6196,156.6196,156.4284,156.4893,3641.0
2019-12-10 12:25:00,180.08,180.08,179.89,179.91,3505.0,156.4893,156.4893,156.3241,156.3415,3505.0
2019-12-10 12:30:00,179.89,179.96,179.88,179.95,1600.0,156.3241,156.385,156.3155,156.3763,1600.0
2019-12-10 12:35:00,179.95,180.07,179.82,179.88,3417.0,156.3763,156.4806,156.2633,156.3155,3417.0
2019-12-10 12:40:00,179.88,179.9,179.82,179.84,1812.0,156.3155,156.3328,156.2633,156.2807,1812.0
2019-12-10 12:45:00,179.83,179.85,179.72,179.77,2777.0,156.272,156.2894,156.1764,156.2199,2777.0
2019-12-10 12:50:00,179.74,179.79,179.66,179.68,3700.0,156.1938,156.2372,156.1243,156.1417,3700.0
2019-12-10 12:55:00,179.62,179.88,179.61,179.8,5099.0,156.0895,156.3155,156.0808,156.2459,5099.0
2019-12-10 13:00:00,179.8,179.87,179.64,179.65,3338.0,156.2459,156.3068,156.1069,156.1156,3338.0
2019-12-10 13:05:00,179.61,179.7,179.57,179.66,3468.0,156.0808,156.159,156.0461,156.1243,3468.0
2019-12-10 13:10:00,179.68,179.83,179.6,179.76,3843.0,156.1417,156.272,156.0721,156.2112,3843.0
2019-12-10 13:15:00,179.77,179.86,179.74,179.86,3734.0,156.2199,156.2981,156.1938,156.2981,3734.0
2019-12-10 13:20:00,179.88,180.05,179.87,180.01,3048.0,156.3155,156.4632,156.3068,156.4284,3048.0
2019-12-10 13:25:00,180.01,180.01,179.81,179.83,3926.0,156.4284,156.4284,156.2546,156.272,3926.0
2019-12-10 13:30:00,179.86,179.96,179.82,179.96,3236.0,156.2981,156.385,156.2633,156.385,3236.0
2019-12-10 13:35:00,180.04,180.04,179.98,180.04,1639.0,156.4545,156.4545,156.4024,156.4545,1639.0
2019-12-10 13:40:00,180.04,180.06,179.96,179.97,3370.0,156.4545,156.4719,156.385,156.3937,3370.0
2019-12-10 13:45:00,180.0,180.0,179.8,179.81,3131.0,156.4197,156.4197,156.2459,156.2546,3131.0
2019-12-10 13:50:00,179.83,179.96,179.8,179.95,4482.0,156.272,156.385,156.2459,156.3763,4482.0
2019-12-10 13:55:00,179.95,180.0,179.9,180.0,2224.0,156.3763,156.4197,156.3328,156.4197,2224.0
2019-12-10 14:00:00,180.03,180.03,179.95,180.01,2819.0,156.4458,156.4458,156.3763,156.4284,2819.0
2019-12-10 14:05:00,180.01,180.24,180.01,180.21,2323.0,156.4284,156.6283,156.4284,156.6022,2323.0
2019-12-10 14:10:00,180.26,180.38,180.25,180.33,2519.0,156.6457,156.75,156.637,156.7065,2519.0
2019-12-10 14:15:00,180.36,180.36,180.17,180.23,5441.0,156.7326,156.7326,156.5675,156.6196,5441.0
2019-12-10 14:20:00,180.21,180.21,180.06,180.06,2489.0,156.6022,156.6022,156.4719,156.4719,2489.0
2019-12-10 14:25:00,180.06,180.06,179.99,180.02,4515.0,156.4719,156.4719,156.411,156.4371,4515.0
2019-12-10 14:30:00,180.03,180.11,180.02,180.08,3100.0,156.4458,156.5153,156.4371,156.4893,3100.0
2019-12-10 14:35:00,180.08,180.12,180.02,180.1,3832.0,156.4893,156.524,156.4371,156.5066,3832.0
2019-12-10 14:40:00,180.07,180.09,179.95,180.09,2960.0,156.4806,156.4979,156.3763,156.4979,2960.0
2019-12-10 14:45:00,180.09,180.22,180.09,180.22,5570.0,156.4979,156.6109,156.4979,156.6109,5570.0
2019-12-10 14:50:00,180.24,180.3,180.16,180.23,3500.0,156.6283,156.6804,156.5588,156.6196,3500.0
2019-12-10 14:55:00,180.23,180.28,180.08,180.12,3240.0,156.6196,156.6631,156.4893,156.524,3240.0
2019-12-10 15:00:00,180.15,180.17,179.98,179.98,3323.0,156.5501,156.5675,156.4024,156.4024,3323.0
2019-12-10 15:05:00,179.96,180.0,179.89,179.94,3953.0,156.385,156.4197,156.3241,156.3676,3953.0
2019-12-10 15:10:00,179.94,180.17,179.94,180.06,4804.0,156.3676,156.5675,156.3676,156.4719,4804.0
2019-12-10 15:15:00,180.05,180.05,179.86,179.92,4001.0,156.4632,156.4632,156.2981,156.3502,4001.0
2019-12-10 15:20:00,179.92,179.93,179.81,179.88,5999.0,156.3502,156.3589,156.2546,156.3155,5999.0
2019-12-10 15:25:00,179.88,179.89,179.8,179.86,4438.0,156.3155,156.3241,156.2459,156.2981,4438.0
2019-12-10 15:30:00,179.88,179.88,179.65,179.65,9890.0,156.3155,156.3155,156.1156,156.1156,9890.0
2019-12-10 15:35:00,179.65,179.93,179.65,179.82,8675.0,156.1156,156.3589,156.1156,156.2633,8675.0
2019-12-10 15:40:00,179.8,179.83,179.71,179.8,8426.0,156.2459,156.272,156.1677,156.2459,8426.0
2019-12-10 15:45:00,179.8,179.9,179.74,179.89,9340.0,156.2459,156.3328,156.1938,156.3241,9340.0
2019-12-10 15:50:00,179.89,179.89,179.56,179.69,17938.0,156.3241,156.3241,156.0374,156.1503,17938.0
2019-12-10 15:55:00,179.67,179.82,179.61,179.65,39354.0,156.133,156.2633,156.0808,156.1156,39354.0
2019-12-11 09:30:00,181.79,181.9,180.35,181.11,31073.0,157.9752,158.0708,156.7239,157.3843,31073.0
2019-12-11 09:35:00,181.44,182.39,181.43,182.05,3739.0,157.6711,158.4966,157.6624,158.2012,3739.0
2019-12-11 09:40:00,182.2,182.21,181.95,182.06,3532.0,158.3315,158.3402,158.1143,158.2099,3532.0
2019-12-11 09:45:00,182.23,182.49,181.98,182.32,3482.0,158.3576,158.5835,158.1403,158.4358,3482.0
2019-12-11 09:50:00,182.19,182.32,181.69,181.69,2722.0,158.3228,158.4358,157.8883,157.8883,2722.0
2019-12-11 09:55:00,181.53,181.87,181.45,181.79,4049.0,157.7493,158.0448,157.6798,157.9752,4049.0
2019-12-11 10:00:00,181.8,182.14,181.63,181.75,7452.0,157.9839,158.2794,157.8362,157.9405,7452.0
2019-12-11 10:05:00,181.82,182.0,181.6,181.66,27659.0,158.0013,158.1577,157.8101,157.8623,27659.0
2019-12-11 10:10:00,181.59,181.7,181.45,181.64,11520.0,157.8014,157.897,157.6798,157.8449,11520.0
2019-12-11 10:15:00,181.64,181.64,181.3,181.3,22888.0,157.8449,157.8449,157.5494,157.5494,22888.0
2019-12-11 10:20:00,181.29,181.61,181.29,181.61,2654.0,157.5407,157.8188,157.5407,157.8188,2654.0
2019-12-11 10:25:00,181.62,181.73,181.52,181.71,3150.0,157.8275,157.9231,157.7406,157.9057,3150.0
2019-12-11 10:30:00,181.62,181.62,181.45,181.48,3132.0,157.8275,157.8275,157.6798,157.7058,3132.0
2019-12-11 10:35:00,181.41,181.45,181.3,181.38,10653.0,157.645,157.6798,157.5494,157.6189,10653.0
2019-12-11 10:40:00,181.39,181.44,181.17,181.21,3727.0,157.6276,157.6711,157.4365,157.4712,3727.0
2019-12-11 10:45:00,181.23,181.25,181.1,181.1,6346.0,157.4886,157.506,157.3756,157.3756,6346.0
2019-12-11 10:50:00,181.08,181.4,181.04,181.38,3326.0,157.3582,157.6363,157.3235,157.6189,3326.0
2019-12-11 10:55:00,181.4,181.42,181.24,181.28,4088.0,157.6363,157.6537,157.4973,157.532,4088.0
2019-12-11 11:00:00,181.28,181.4,181.15,181.38,4660.0,157.532,157.6363,157.4191,157.6189,4660.0
2019-12-11 11:05:00,181.38,181.52,181.34,181.46,5040.0,157.6189,157.7406,157.5842,157.6885,5040.0
2019-12-11 11:10:00,181.48,181.54,181.41,181.49,2100.0,157.7058,157.758,157.645,157.7145,2100.0
2019-12-11 11:15:00,181.56,181.56,181.22,181.36,4210.0,157.7754,157.7754,157.4799,157.6016,4210.0
2019-12-11 11:20:00,181.39,181.39,181.25,181.35,3378.0,157.6276,157.6276,157.506,157.5929,3378.0
2019-12-11 11:25:00,181.41,181.45,181.36,181.39,2626.0,157.645,157.6798,157.6016,157.6276,2626.0
2019-12-11 11:30:00,181.39,181.48,181.37,181.38,3138.0,157.6276,157.7058,157.6103,157.6189,3138.0
2019-12-11 11:35:00,181.35,181.37,181.27,181.37,2717.0,157.5929,157.6103,157.5234,157.6103,2717.0
2019-12-11 11:40:00,181.38,181.54,181.38,181.54,3766.0,157.6189,157.758,157.6189,157.758,3766.0
2019-12-11 11:45:00,181.52,181.54,181.33,181.34,4262.0,157.7406,157.758,157.5755,157.5842,4262.0
2019-12-11 11:50:00,181.33,181.33,181.13,181.23,4639.0,157.5755,157.5755,157.4017,157.4886,4639.0
2019-12-11 11:55:00,181.27,181.37,181.27,181.37,3171.0,157.5234,157.6103,157.5234,157.6103,3171.0
2019-12-11 12:00:00,181.4,181.66,181.4,181.59,2818.0,157.6363,157.8623,157.6363,157.8014,2818.0
2019-12-11 12:05:00,181.59,181.6,181.53,181.6,2507.0,157.8014,157.8101,157.7493,157.8101,2507.0
2019-12-11 12:10:00,181.57,181.57,181.4,181.4,2401.0,157.7841,157.7841,157.6363,157.6363,2401.0
2019-12-11 12:15:00,181.43,181.56,181.43,181.56,3754.0,157.6624,157.7754,157.6624,157.7754,3754.0
2019-12-11 12:20:00,181.52,181.52,181.32,181.43,5294.0,157.7406,157.7406,157.5668,157.6624,5294.0
2019-12-11 12:25:00,181.48,181.57,181.46,181.46,3301.0,157.7058,157.7841,157.6885,157.6885,3301.0
2019-12-11 12:30:00,181.5,181.57,181.48,181.48,2656.0,157.7232,157.7841,157.7058,157.7058,2656.0
2019-12-11 12:35:00,181.42,181.42,181.35,181.4,3220.0,157.6537,157.6537,157.5929,157.6363,3220.0
2019-12-11 12:40:00,181.39,181.41,181.32,181.36,1939.0,157.6276,157.645,157.5668,157.6016,1939.0
2019-12-11 12:45:00,181.36,181.46,181.36,181.4,3844.0,157.6016,157.6885,157.6016,157.6363,3844.0
2019-12-11 12:50:00,181.38,181.43,181.33,181.34,2020.0,157.6189,157.6624,157.5755,157.5842,2020.0
2019-12-11 12:55:00,181.34,181.38,181.29,181.36,2100.0,157.5842,157.6189,157.5407,157.6016,2100.0
2019-12-11 13:00:00,181.34,181.36,181.27,181.3,3367.0,157.5842,157.6016,157.5234,157.5494,3367.0
2019-12-11 13:05:00,181.31,181.36,181.29,181.36,4151.0,157.5581,157.6016,157.5407,157.6016,4151.0
2019-12-11 13:10:00,181.44,181.52,181.44,181.44,1900.0,157.6711,157.7406,157.6711,157.6711,1900.0
2019-12-11 13:15:00,181.46,181.59,181.46,181.51,1800.0,157.6885,157.8014,157.6885,157.7319,1800.0
2019-12-11 13:20:00,181.5,181.55,181.48,181.55,2400.0,157.7232,157.7667,157.7058,157.7667,2400.0
2019-12-11 13:25:00,181.54,181.58,181.45,181.45,2479.0,157.758,157.7927,157.6798,157.6798,2479.0
2019-12-11 13:30:00,181.44,181.44,181.33,181.33,5030.0,157.6711,157.6711,157.5755,157.5755,5030.0
2019-12-11 13:35:00,181.35,181.35,181.17,181.17,4140.0,157.5929,157.5929,157.4365,157.4365,4140.0
2019-12-11 13:40:00,181.18,181.31,181.17,181.3,2940.0,157.4451,157.5581,157.4365,157.5494,2940.0
2019-12-11 13:45:00,181.32,181.32,181.27,181.3,2639.0,157.5668,157.5668,157.5234,157.5494,2639.0
2019-12-11 13:50:00,181.32,181.39,181.27,181.38,3900.0,157.5668,157.6276,157.5234,157.6189,3900.0
2019-12-11 13:55:00,181.42,181.57,181.36,181.57,3151.0,157.6537,157.7841,157.6016,157.7841,3151.0
2019-12-11 14:00:00,181.57,181.8,181.57,181.74,6729.0,157.7841,157.9839,157.7841,157.9318,6729.0
2019-12-11 14:05:00,181.63,181.76,181.63,181.67,3166.0,157.8362,157.9492,157.8362,157.871,3166.0
2019-12-11 14:10:00,181.67,181.68,181.56,181.64,3917.0,157.871,157.8796,157.7754,157.8449,3917.0
2019-12-11 14:15:00,181.65,181.76,181.63,181.72,4245.0,157.8536,157.9492,157.8362,157.9144,4245.0
2019-12-11 14:20:00,181.75,181.78,181.72,181.76,4560.0,157.9405,157.9665,157.9144,157.9492,4560.0
2019-12-11 14:25:00,181.78,181.78,181.62,181.68,4290.0,157.9665,157.9665,157.8275,157.8796,4290.0
2019-12-11 14:30:00,181.68,181.68,181.48,181.52,4088.0,157.8796,157.8796,157.7058,157.7406,4088.0
2019-12-11 14:35:00,181.52,181.8,181.51,181.65,3213.0,157.7406,157.9839,157.7319,157.8536,3213.0
2019-12-11 14:40:00,181.66,182.01,181.61,181.91,3640.0,157.8623,158.1664,157.8188,158.0795,3640.0
2019-12-11 14:45:00,181.91,181.96,181.76,181.94,5761.0,158.0795,158.123,157.9492,158.1056,5761.0
2019-12-11 14:50:00,181.92,182.1,181.86,182.06,4904.0,158.0882,158.2446,158.0361,158.2099,4904.0
2019-12-11 14:55:00,182.06,182.16,182.03,182.14,4140.0,158.2099,158.2968,158.1838,158.2794,4140.0
2019-12-11 15:00:00,182.14,182.2,181.9,181.9,8760.0,158.2794,158.3315,158.0708,158.0708,8760.0
2019-12-11 15:05:00,181.93,182.03,181.91,182.03,5474.0,158.0969,158.1838,158.0795,158.1838,5474.0
2019-12-11 15:10:00,182.03,182.04,181.93,181.98,4704.0,158.1838,158.1925,158.0969,158.1403,4704.0
2019-12-11 15:15:00,181.98,181.99,181.89,181.94,8993.0,158.1403,158.149,158.0621,158.1056,8993.0
2019-12-11 15:20:00,181.93,182.12,181.92,182.09,7424.0,158.0969,158.262,158.0882,158.2359,7424.0
2019-12-11 15:25:00,182.1,182.12,182.01,182.01,6417.0,158.2446,158.262,158.1664,158.1664,6417.0
2019-12-11 15:30:00,182.03,182.13,181.95,182.06,9325.0,158.1838,158.2707,158.1143,158.2099,9325.0
2019-12-11 15:35:00,182.05,182.05,181.94,181.96,9410.0,158.2012,158.2012,158.1056,158.123,9410.0
2019-12-11 15:40:00,181.95,182.03,181.87,181.87,9549.0,158.1143,158.1838,158.0448,158.0448,9549.0
2019-12-11 15:45:00,181.88,181.96,181.71,181.71,9851.0,158.0534,158.123,157.9057,157.9057,9851.0
2019-12-11 15:50:00,181.74,182.23,181.74,182.22,23446.0,157.9318,158.3576,157.9318,158.3489,23446.0
2019-12-11 15:55:00,182.24,182.25,181.92,182.11,60705.0,158.3663,158.375,158.0882,158.2533,60705.0
2019-12-12 09:30:00,181.55,181.69,180.51,181.22,25029.0,157.7667,157.8883,156.8629,157.4799,25029.0
2019-12-12 09:35:00,181.08,182.92,181.03,182.63,21847.0,157.3582,158.9572,157.3148,158.7052,21847.0
2019-12-12 09:40:00,182.72,183.63,182.5,183.5,16581.0,158.7834,159.5742,158.5922,159.4612,16581.0
2019-12-12 09:45:00,183.45,183.75,183.25,183.58,14764.0,159.4178,159.6785,159.244,159.5307,14764.0
2019-12-12 09:50:00,183.68,184.43,183.5,184.22,25101.0,159.6176,160.2694,159.4612,160.0869,25101.0
2019-12-12 09:55:00,184.38,184.44,184.02,184.35,16309.0,160.2259,160.2781,159.9131,160.1999,16309.0
2019-12-12 10:00:00,184.38,184.91,184.38,184.67,11874.0,160.2259,160.6865,160.2259,160.478,11874.0
2019-12-12 10:05:00,184.68,185.02,184.68,184.92,14603.0,160.4866,160.7821,160.4866,160.6952,14603.0
2019-12-12 10:10:00,185.0,185.51,184.91,185.49,15656.0,160.7647,161.2079,160.6865,161.1905,15656.0
2019-12-12 10:15:00,185.5,185.64,185.41,185.49,13239.0,161.1992,161.3209,161.121,161.1905,13239.0
2019-12-12 10:20:00,185.49,185.49,184.91,184.92,4467.0,161.1905,161.1905,160.6865,160.6952,4467.0
2019-12-12 10:25:00,184.91,184.92,184.59,184.64,3630.0,160.6865,160.6952,160.4084,160.4519,3630.0
2019-12-12 10:30:00,184.67,184.91,184.46,184.68,8495.0,160.478,160.6865,160.2955,160.4866,8495.0
2019-12-12 10:35:00,184.63,184.7,184.54,184.57,3869.0,160.4432,160.504,160.365,160.3911,3869.0
2019-12-12 10:40:00,184.62,184.66,184.0,184.0,12853.0,160.4345,160.4693,159.8957,159.8957,12853.0
2019-12-12 10:45:00,184.04,184.08,183.72,183.81,15814.0,159.9305,159.9652,159.6524,159.7306,15814.0
2019-12-12 10:50:00,183.84,184.22,183.83,184.22,8196.0,159.7567,160.0869,159.748,160.0869,8196.0
2019-12-12 10:55:00,184.32,184.62,184.32,184.49,10929.0,160.1738,160.4345,160.1738,160.3215,10929.0
2019-12-12 11:00:00,184.5,184.51,184.33,184.48,4136.0,160.3302,160.3389,160.1825,160.3128,4136.0
2019-12-12 11:05:00,184.5,184.58,184.43,184.43,6372.0,160.3302,160.3997,160.2694,160.2694,6372.0
2019-12-12 11:10:00,184.33,184.41,184.04,184.07,2314.0,160.1825,160.252,159.9305,159.9566,2314.0
2019-12-12 11:15:00,184.09,184.28,183.98,184.28,3325.0,159.9739,160.139,159.8783,160.139,3325.0
2019-12-12 11:20:00,184.28,184.5,184.22,184.37,5041.0,160.139,160.3302,160.0869,160.2173,5041.0
2019-12-12 11:25:00,184.37,184.48,184.17,184.25,3731.0,160.2173,160.3128,160.0435,160.113,3731.0
2019-12-12 11:30:00,184.17,184.37,184.09,184.2,3961.0,160.0435,160.2173,159.9739,160.0695,3961.0
2019-12-12 11:35:00,184.05,184.31,184.04,184.31,2200.0,159.9392,160.1651,159.9305,160.1651,2200.0
2019-12-12 11:40:00,184.21,184.21,183.99,184.13,5619.0,160.0782,160.0782,159.887,160.0087,5619.0
2019-12-12 11:45:00,184.09,184.12,183.8,183.8,3033.0,159.9739,160.0,159.7219,159.7219,3033.0
2019-12-12 11:50:00,183.71,183.95,183.71,183.81,2932.0,159.6437,159.8523,159.6437,159.7306,2932.0
2019-12-12 11:55:00,183.71,183.86,183.39,183.59,2989.0,159.6437,159.7741,159.3656,159.5394,2989.0
2019-12-12 12:00:00,183.59,183.68,183.55,183.56,2807.0,159.5394,159.6176,159.5047,159.5134,2807.0
2019-12-12 12:05:00,183.57,183.63,183.47,183.58,7027.0,159.5221,159.5742,159.4352,159.5307,7027.0
2019-12-12 12:10:00,183.54,183.55,183.42,183.47,2364.0,159.496,159.5047,159.3917,159.4352,2364.0
2019-12-12 12:15:00,183.5,183.56,183.35,183.42,3085.0,159.4612,159.5134,159.3309,159.3917,3085.0
2019-12-12 12:20:00,183.42,183.42,183.15,183.15,2494.0,159.3917,159.3917,159.1571,159.1571,2494.0
2019-12-12 12:25:00,183.15,183.36,183.14,183.36,2689.0,159.1571,159.3396,159.1484,159.3396,2689.0
2019-12-12 12:30:00,183.48,183.95,183.47,183.85,3595.0,159.4438,159.8523,159.4352,159.7654,3595.0
2019-12-12 12:35:00,183.99,184.25,183.98,184.25,4975.0,159.887,160.113,159.8783,160.113,4975.0
2019-12-12 12:40:00,184.26,184.27,184.15,184.25,1400.0,160.1217,160.1304,160.0261,160.113,1400.0
2019-12-12 12:45:00,184.23,184.24,184.17,184.23,1751.0,160.0956,160.1043,160.0435,160.0956,1751.0
2019-12-12 12:50:00,184.3,184.44,184.27,184.27,4918.0,160.1564,160.2781,160.1304,160.1304,4918.0
2019-12-12 12:55:00,184.36,184.4,184.11,184.12,3148.0,160.2086,160.2433,159.9913,160.0,3148.0
2019-12-12 13:00:00,184.1,184.18,184.01,184.1,4603.0,159.9826,160.0521,159.9044,159.9826,4603.0
2019-12-12 13:05:00,184.13,184.22,184.05,184.07,3104.0,160.0087,160.0869,159.9392,159.9566,3104.0
2019-12-12 13:10:00,184.1,184.25,184.08,184.24,3129.0,159.9826,160.113,159.9652,160.1043,3129.0
2019-12-12 13:15:00,184.24,184.24,184.04,184.12,3630.0,160.1043,160.1043,159.9305,160.0,3630.0
2019-12-12 13:20:00,184.06,184.09,183.92,183.92,2323.0,159.9479,159.9739,159.8262,159.8262,2323.0
2019-12-12 13:25:00,183.91,183.91,183.79,183.87,1600.0,159.8175,159.8175,159.7132,159.7828,1600.0
2019-12-12 13:30:00,183.84,183.85,183.77,183.77,1781.0,159.7567,159.7654,159.6959,159.6959,1781.0
2019-12-12 13:35:00,183.75,183.76,183.65,183.75,2124.0,159.6785,159.6872,159.5916,159.6785,2124.0
2019-12-12 13:40:00,183.75,183.83,183.73,183.73,1781.0,159.6785,159.748,159.6611,159.6611,1781.0
2019-12-12 13:45:00,183.7,183.73,183.68,183.68,2760.0,159.635,159.6611,159.6176,159.6176,2760.0
2019-12-12 13:50:00,183.7,183.76,183.7,183.75,1708.0,159.635,159.6872,159.635,159.6785,1708.0
2019-12-12 13:55:00,183.75,183.9,183.74,183.9,2095.0,159.6785,159.8088,159.6698,159.8088,2095.0
2019-12-12 14:00:00,183.94,183.98,183.67,183.7,13072.0,159.8436,159.8783,159.609,159.635,13072.0
2019-12-12 14:05:00,183.77,184.01,183.76,183.94,2301.0,159.6959,159.9044,159.6872,159.8436,2301.0
2019-12-12 14:10:00,183.98,184.02,183.69,183.79,3436.0,159.8783,159.9131,159.6263,159.7132,3436.0
2019-12-12 14:15:00,183.81,183.85,183.74,183.74,1270.0,159.7306,159.7654,159.6698,159.6698,1270.0
2019-12-12 14:20:00,183.74,183.75,183.65,183.68,3048.0,159.6698,159.6785,159.5916,159.6176,3048.0
2019-12-12 14:25:00,183.67,183.67,183.53,183.66,5112.0,159.609,159.609,159.4873,159.6003,5112.0
2019-12-12 14:30:00,183.64,184.84,183.64,184.42,7155.0,159.5829,160.6257,159.5829,160.2607,7155.0
2019-12-12 14:35:00,184.41,184.48,184.14,184.31,3765.0,160.252,160.3128,160.0174,160.1651,3765.0
2019-12-12 14:40:00,184.37,184.62,184.32,184.59,3498.0,160.2173,160.4345,160.1738,160.4084,3498.0
2019-12-12 14:45:00,184.53,184.65,184.37,184.37,2938.0,160.3563,160.4606,160.2173,160.2173,2938.0
2019-12-12 14:50:00,184.37,184.56,184.3,184.54,7064.0,160.2173,160.3824,160.1564,160.365,7064.0
2019-12-12 14:55:00,184.53,184.63,184.42,184.49,4545.0,160.3563,160.4432,160.2607,160.3215,4545.0
2019-12-12 15:00:00,184.48,184.79,184.48,184.67,8288.0,160.3128,160.5822,160.3128,160.478,8288.0
2019-12-12 15:05:00,184.68,184.9,184.68,184.86,10037.0,160.4866,160.6778,160.4866,160.6431,10037.0
2019-12-12 15:10:00,184.8,184.93,184.73,184.85,6855.0,160.5909,160.7039,160.5301,160.6344,6855.0
2019-12-12 15:15:00,184.85,185.06,184.82,185.0,11350.0,160.6344,160.8169,160.6083,160.7647,11350.0
2019-12-12 15:20:00,185.0,185.02,184.88,184.91,5933.0,160.7647,160.7821,160.6604,160.6865,5933.0
2019-12-12 15:25:00,184.91,185.29,184.9,185.21,11544.0,160.6865,161.0167,160.6778,160.9472,11544.0
2019-12-12 15:30:00,185.21,185.22,184.85,184.94,12594.0,160.9472,160.9559,160.6344,160.7126,12594.0
2019-12-12 15:35:00,184.92,184.92,184.62,184.77,15897.0,160.6952,160.6952,160.4345,160.5649,15897.0
2019-12-12 15:40:00,184.74,184.91,184.71,184.72,11012.0,160.5388,160.6865,160.5127,160.5214,11012.0
2019-12-12 15:45:00,184.71,184.92,184.67,184.92,17053.0,160.5127,160.6952,160.478,160.6952,17053.0
2019-12-12 15:50:00,184.98,185.2,184.92,185.07,30835.0,160.7473,160.9385,160.6952,160.8256,30835.0
2019-12-12 15:55:00,185.07,185.18,184.83,184.85,65335.0,160.8256,160.9211,160.617,160.6344,65335.0
2019-12-13 09:30:00,183.84,184.66,183.66,183.78,27642.0,159.7567,160.4693,159.6003,159.7045,27642.0
2019-12-13 09:35:00,183.39,183.95,183.0,183.44,28439.0,159.3656,159.8523,159.0267,159.4091,28439.0
2019-12-13 09:40:00,183.44,183.46,182.85,183.35,4466.0,159.4091,159.4265,158.8964,159.3309,4466.0
2019-12-13 09:45:00,183.21,183.4,182.99,182.99,3172.0,159.2092,159.3743,159.018,159.018,3172.0
2019-12-13 09:50:00,183.0,183.75,182.99,183.62,16516.0,159.0267,159.6785,159.018,159.5655,16516.0
2019-12-13 09:55:00,183.56,184.07,183.49,184.04,24718.0,159.5134,159.9566,159.4525,159.9305,24718.0
2019-12-13 10:00:00,183.92,185.01,183.78,185.01,12208.0,159.8262,160.7734,159.7045,160.7734,12208.0
2019-12-13 10:05:00,184.96,185.75,184.96,185.67,13258.0,160.73,161.4165,160.73,161.347,13258.0
2019-12-13 10:10:00,185.67,185.86,185.17,185.29,9473.0,161.347,161.5121,160.9125,161.0167,9473.0
2019-12-13 10:15:00,185.28,185.74,184.88,185.74,17959.0,161.008,161.4078,160.6604,161.4078,17959.0
2019-12-13 10:20:00,185.73,185.73,185.08,185.37,5763.0,161.3991,161.3991,160.8342,161.0863,5763.0
2019-12-13 10:25:00,185.32,185.61,185.05,185.05,4196.0,161.0428,161.2948,160.8082,160.8082,4196.0
2019-12-13 10:30:00,184.68,184.73,184.05,184.05,7052.0,160.4866,160.5301,159.9392,159.9392,7052.0
2019-12-13 10:35:00,183.98,184.13,183.39,183.44,15396.0,159.8783,160.0087,159.3656,159.4091,15396.0
2019-12-13 10:40:00,183.44,183.75,183.42,183.47,8508.0,159.4091,159.6785,159.3917,159.4352,8508.0
2019-12-13 10:45:00,183.44,183.85,183.3,183.35,10478.0,159.4091,159.7654,159.2874,159.3309,10478.0
2019-12-13 10:50:00,183.47,183.47,183.07,183.24,5294.0,159.4352,159.4352,159.0876,159.2353,5294.0
2019-12-13 10:55:00,183.12,183.32,182.8,182.87,7085.0,159.131,159.3048,158.8529,158.9138,7085.0
2019-12-13 11:00:00,182.78,182.78,182.35,182.44,8593.0,158.8355,158.8355,158.4619,158.5401,8593.0
2019-12-13 11:05:00,182.5,182.81,182.43,182.8,6731.0,158.5922,158.8616,158.5314,158.8529,6731.0
2019-12-13 11:10:00,182.9,183.01,182.47,182.47,6338.0,158.9398,159.0354,158.5662,158.5662,6338.0
2019-12-13 11:15:00,182.53,182.53,182.2,182.29,6620.0,158.6183,158.6183,158.3315,158.4097,6620.0
2019-12-13 11:20:00,182.23,182.28,181.8,181.81,6594.0,158.3576,158.401,157.9839,157.9926,6594.0
2019-12-13 11:25:00,181.82,181.92,181.51,181.8,6533.0,158.0013,158.0882,157.7319,157.9839,6533.0
2019-12-13 11:30:00,181.78,182.02,181.76,181.84,4507.0,157.9665,158.1751,157.9492,158.0187,4507.0
2019-12-13 11:35:00,181.86,182.21,181.86,182.17,5138.0,158.0361,158.3402,158.0361,158.3055,5138.0
2019-12-13 11:40:00,182.17,182.2,181.82,182.01,4448.0,158.3055,158.3315,158.0013,158.1664,4448.0
2019-12-13 11:45:00,182.06,182.29,182.0,182.07,4078.0,158.2099,158.4097,158.1577,158.2186,4078.0
2019-12-13 11:50:00,182.17,182.44,182.12,182.3,3768.0,158.3055,158.5401,158.262,158.4184,3768.0
2019-12-13 11:55:00,182.3,182.46,182.27,182.42,2445.0,158.4184,158.5575,158.3924,158.5227,2445.0
2019-12-13 12:00:00,182.32,182.44,182.28,182.28,4794.0,158.4358,158.5401,158.401,158.401,4794.0
2019-12-13 12:05:00,182.18,182.36,182.13,182.36,5308.0,158.3141,158.4706,158.2707,158.4706,5308.0
2019-12-13 12:10:00,182.34,182.34,182.09,182.09,2900.0,158.4532,158.4532,158.2359,158.2359,2900.0
2019-12-13 12:15:00,182.1,182.1,181.89,181.94,3486.0,158.2446,158.2446,158.0621,158.1056,3486.0
2019-12-13 12:20:00,181.96,182.12,181.93,182.11,4437.0,158.123,158.262,158.0969,158.2533,4437.0
2019-12-13 12:25:00,182.11,182.18,182.05,182.06,2620.0,158.2533,158.3141,158.2012,158.2099,2620.0
2019-12-13 12:30:00,182.1,182.17,182.02,182.09,5300.0,158.2446,158.3055,158.1751,158.2359,5300.0
2019-12-13 12:35:00,182.13,182.21,182.07,182.1,4135.0,158.2707,158.3402,158.2186,158.2446,4135.0
2019-12-13 12:40:00,182.02,182.07,181.75,181.82,5041.0,158.1751,158.2186,157.9405,158.0013,5041.0
2019-12-13 12:45:00,181.8,181.81,181.7,181.7,2683.0,157.9839,157.9926,157.897,157.897,2683.0
2019-12-13 12:50:00,181.68,181.8,181.54,181.8,5120.0,157.8796,157.9839,157.758,157.9839,5120.0
2019-12-13 12:55:00,181.76,182.23,181.73,182.23,5300.0,157.9492,158.3576,157.9231,158.3576,5300.0
2019-12-13 13:00:00,182.2,182.2,181.87,181.87,3185.0,158.3315,158.3315,158.0448,158.0448,3185.0
2019-12-13 13:05:00,181.82,181.87,181.74,181.76,2609.0,158.0013,158.0448,157.9318,157.9492,2609.0
2019-12-13 13:10:00,181.76,181.9,181.76,181.9,4169.0,157.9492,158.0708,157.9492,158.0708,4169.0
2019-12-13 13:15:00,181.88,181.88,181.81,181.85,3312.0,158.0534,158.0534,157.9926,158.0274,3312.0
2019-12-13 13:20:00,181.85,182.04,181.82,181.94,3224.0,158.0274,158.1925,158.0013,158.1056,3224.0
2019-12-13 13:25:00,181.93,181.93,181.83,181.86,2102.0,158.0969,158.0969,158.01,158.0361,2102.0
2019-12-13 13:30:00,181.86,181.91,181.82,181.83,4262.0,158.0361,158.0795,158.0013,158.01,4262.0
2019-12-13 13:35:00,181.82,181.82,181.6,181.7,6901.0,158.0013,158.0013,157.8101,157.897,6901.0
2019-12-13 13:40:00,181.73,181.73,181.62,181.68,4155.0,157.9231,157.9231,157.8275,157.8796,4155.0
2019-12-13 13:45:00,181.66,181.76,181.53,181.67,3801.0,157.8623,157.9492,157.7493,157.871,3801.0
2019-12-13 13:50:00,181.68,181.96,181.67,181.93,4142.0,157.8796,158.123,157.871,158.0969,4142.0
2019-12-13 13:55:00,181.97,182.11,181.95,182.07,2607.0,158.1317,158.2533,158.1143,158.2186,2607.0
2019-12-13 14:00:00,182.07,182.16,181.97,182.08,4021.0,158.2186,158.2968,158.1317,158.2272,4021.0
2019-12-13 14:05:00,182.0,182.1,181.98,181.98,2300.0,158.1577,158.2446,158.1403,158.1403,2300.0
2019-12-13 14:10:00,181.98,182.11,181.96,182.06,5263.0,158.1403,158.2533,158.123,158.2099,5263.0
2019-12-13 14:15:00,182.07,182.2,182.04,182.2,5199.0,158.2186,158.3315,158.1925,158.3315,5199.0
2019-12-13 14:20:00,182.22,182.24,182.08,182.08,3315.0,158.3489,158.3663,158.2272,158.2272,3315.0
2019-12-13 14:25:00,182.08,182.08,181.87,181.87,2810.0,158.2272,158.2272,158.0448,158.0448,2810.0
2019-12-13 14:30:00,181.86,181.9,181.66,181.69,4546.0,158.0361,158.0708,157.8623,157.8883,4546.0
2019-12-13 14:35:00,181.7,181.7,181.51,181.64,3850.0,157.897,157.897,157.7319,157.8449,3850.0
2019-12-13 14:40:00,181.64,181.73,181.62,181.7,4220.0,157.8449,157.9231,157.8275,157.897,4220.0
2019-12-13 14:45:00,181.71,181.76,181.67,181.69,5220.0,157.9057,157.9492,157.871,157.8883,5220.0
2019-12-13 14:50:00,181.63,181.79,181.6,181.76,5188.0,157.8362,157.9752,157.8101,157.9492,5188.0
2019-12-13 14:55:00,181.74,181.78,181.7,181.7,4496.0,157.9318,157.9665,157.897,157.897,4496.0
2019-12-13 15:00:00,181.72,181.78,181.6,181.61,6739.0,157.9144,157.9665,157.8101,157.8188,6739.0
2019-12-13 15:05:00,181.61,181.71,181.58,181.58,6824.0,157.8188,157.9057,157.7927,157.7927,6824.0
2019-12-13 15:10:00,181.58,181.78,181.58,181.71,8937.0,157.7927,157.9665,157.7927,157.9057,8937.0
2019-12-13 15:15:00,181.73,181.74,181.65,181.72,4392.0,157.9231,157.9318,157.8536,157.9144,4392.0
2019-12-13 15:20:00,181.72,181.95,181.72,181.82,10172.0,157.9144,158.1143,157.9144,158.0013,10172.0
2019-12-13 15:25:00,181.83,181.87,181.81,181.84,7844.0,158.01,158.0448,157.9926,158.0187,7844.0
2019-12-13 15:30:00,181.84,182.19,181.84,182.12,11568.0,158.0187,158.3228,158.0187,158.262,11568.0
2019-12-13 15:35:00,182.13,182.26,182.01,182.26,11188.0,158.2707,158.3837,158.1664,158.3837,11188.0
2019-12-13 15:40:00,182.29,182.5,182.27,182.5,6563.0,158.4097,158.5922,158.3924,158.5922,6563.0
2019-12-13 15:45:00,182.59,182.67,182.42,182.46,9466.0,158.6704,158.74,158.5227,158.5575,9466.0
2019-12-13 15:50:00,182.49,182.73,182.47,182.47,15028.0,158.5835,158.7921,158.5662,158.5662,15028.0
2019-12-13 15:55:00,182.44,182.7,182.35,182.47,42674.0,158.5401,158.766,158.4619,158.5662,42674.0
2019-12-16 09:30:00,181.74,183.37,181.68,183.09,48403.0,157.9318,159.3483,157.8796,159.1049,48403.0
2019-12-16 09:35:00,183.01,183.32,181.79,181.86,10029.0,159.0354,159.3048,157.9752,158.0361,10029.0
2019-12-16 09:40:00,182.11,182.74,181.99,182.37,6177.0,158.2533,158.8008,158.149,158.4793,6177.0
2019-12-16 09:45:00,182.25,182.87,182.24,182.8,4408.0,158.375,158.9138,158.3663,158.8529,4408.0
2019-12-16 09:50:00,182.93,183.13,182.64,183.13,7016.0,158.9659,159.1397,158.7139,159.1397,7016.0
2019-12-16 09:55:00,183.27,183.27,182.69,182.73,7218.0,159.2614,159.2614,158.7573,158.7921,7218.0
2019-12-16 10:00:00,182.76,183.44,182.76,183.44,8948.0,158.8182,159.4091,158.8182,159.4091,8948.0
2019-12-16 10:05:00,183.44,183.8,183.33,183.8,5349.0,159.4091,159.7219,159.3135,159.7219,5349.0
2019-12-16 10:10:00,183.81,184.02,183.8,183.96,3840.0,159.7306,159.9131,159.7219,159.861,3840.0
2019-12-16 10:15:00,183.96,183.97,183.59,183.84,4840.0,159.861,159.8697,159.5394,159.7567,4840.0
2019-12-16 10:20:00,183.84,183.92,183.62,183.86,3875.0,159.7567,159.8262,159.5655,159.7741,3875.0
2019-12-16 10:25:00,183.85,184.0,183.76,183.88,9128.0,159.7654,159.8957,159.6872,159.7914,9128.0
2019-12-16 10:30:00,183.8,183.94,183.72,183.87,2200.0,159.7219,159.8436,159.6524,159.7828,2200.0
2019-12-16 10:35:00,183.84,183.84,183.54,183.65,3820.0,159.7567,159.7567,159.496,159.5916,3820.0
2019-12-16 10:40:00,183.71,183.74,183.5,183.51,7358.0,159.6437,159.6698,159.4612,159.4699,7358.0
2019-12-16 10:45:00,183.51,183.51,183.05,183.17,8561.0,159.4699,159.4699,159.0702,159.1745,8561.0
2019-12-16 10:50:00,183.17,183.3,183.1,183.26,7606.0,159.1745,159.2874,159.1136,159.2527,7606.0
2019-12-16 10:55:00,183.17,183.23,182.91,183.13,7072.0,159.1745,159.2266,158.9485,159.1397,7072.0
2019-12-16 11:00:00,183.12,183.16,183.0,183.05,4310.0,159.131,159.1658,159.0267,159.0702,4310.0
2019-12-16 11:05:00,183.05,183.32,183.0,183.32,1600.0,159.0702,159.3048,159.0267,159.3048,1600.0
2019-12-16 11:10:00,183.32,183.41,183.24,183.27,5590.0,159.3048,159.383,159.2353,159.2614,5590.0
2019-12-16 11:15:00,183.37,183.52,183.37,183.43,6269.0,159.3483,159.4786,159.3483,159.4004,6269.0
2019-12-16 11:20:00,183.42,183.53,183.39,183.39,4300.0,159.3917,159.4873,159.3656,159.3656,4300.0
2019-12-16 11:25:00,183.4,183.47,183.32,183.47,3896.0,159.3743,159.4352,159.3048,159.4352,3896.0
2019-12-16 11:30:00,183.5,183.5,183.3,183.33,3969.0,159.4612,159.4612,159.2874,159.3135,3969.0
2019-12-16 11:35:00,183.36,183.5,183.35,183.37,2977.0,159.3396,159.4612,159.3309,159.3483,2977.0
2019-12-16 11:40:00,183.42,183.44,183.33,183.41,2435.0,159.3917,159.4091,159.3135,159.383,2435.0
2019-12-16 11:45:00,183.41,183.41,183.23,183.33,2322.0,159.383,159.383,159.2266,159.3135,2322.0
2019-12-16 11:50:00,183.35,183.41,183.28,183.31,2333.0,159.3309,159.383,159.27,159.2961,2333.0
2019-12-16 11:55:00,183.34,183.47,183.21,183.21,4151.0,159.3222,159.4352,159.2092,159.2092,4151.0
2019-12-16 12:00:00,183.19,183.6,183.18,183.53,6367.0,159.1918,159.5481,159.1831,159.4873,6367.0
2019-12-16 12:05:00,183.56,183.58,183.4,183.46,3877.0,159.5134,159.5307,159.3743,159.4265,3877.0
2019-12-16 12:10:00,183.46,183.64,183.46,183.63,3700.0,159.4265,159.5829,159.4265,159.5742,3700.0
2019-12-16 12:15:00,183.64,183.64,183.54,183.64,3817.0,159.5829,159.5829,159.496,159.5829,3817.0
2019-12-16 12:20:00,183.6,183.63,183.46,183.55,4557.0,159.5481,159.5742,159.4265,159.5047,4557.0
2019-12-16 12:25:00,183.61,183.8,183.6,183.77,3204.0,159.5568,159.7219,159.5481,159.6959,3204.0
2019-12-16 12:30:00,183.73,183.79,183.63,183.71,3654.0,159.6611,159.7132,159.5742,159.6437,3654.0
2019-12-16 12:35:00,183.66,183.79,183.65,183.79,2015.0,159.6003,159.7132,159.5916,159.7132,2015.0
2019-12-16 12:40:00,183.84,183.89,183.61,183.61,3811.0,159.7567,159.8001,159.5568,159.5568,3811.0
2019-12-16 12:45:00,183.6,183.76,183.6,183.64,2279.0,159.5481,159.6872,159.5481,159.5829,2279.0
2019-12-16 12:50:00,183.66,183.7,183.64,183.65,3534.0,159.6003,159.635,159.5829,159.5916,3534.0
2019-12-16 12:55:00,183.65,183.7,183.61,183.64,2201.0,159.5916,159.635,159.5568,159.5829,2201.0
2019-12-16 13:00:00,183.64,183.64,183.41,183.45,1700.0,159.5829,159.5829,159.383,159.4178,1700.0
2019-12-16 13:05:00,183.52,183.66,183.5,183.62,2300.0,159.4786,159.6003,159.4612,159.5655,2300.0
2019-12-16 13:10:00,183.67,183.67,183.39,183.47,2200.0,159.609,159.609,159.3656,159.4352,2200.0
2019-12-16 13:15:00,183.54,183.69,183.54,183.65,3083.0,159.496,159.6263,159.496,159.5916,3083.0
2019-12-16 13:20:00,183.59,183.69,183.52,183.69,1800.0,159.5394,159.6263,159.4786,159.6263,1800.0
2019-12-16 13:25:00,183.69,183.74,183.48,183.53,1801.0,159.6263,159.6698,159.4438,159.4873,1801.0
2019-12-16 13:30:00,183.54,183.63,183.52,183.56,3048.0,159.496,159.5742,159.4786,159.5134,3048.0
2019-12-16 13:35:00,183.52,183.52,183.43,183.47,3021.0,159.4786,159.4786,159.4004,159.4352,3021.0
2019-12-16 13:40:00,183.47,183.52,183.39,183.46,2478.0,159.4352,159.4786,159.3656,159.4265,2478.0
2019-12-16 13:45:00,183.42,183.49,183.36,183.49,3286.0,159.3917,159.4525,159.3396,159.4525,3286.0
2019-12-16 13:50:00,183.5,183.54,183.45,183.45,3701.0,159.4612,159.496,159.4178,159.4178,3701.0
2019-12-16 13:55:00,183.49,183.52,183.44,183.45,3521.0,159.4525,159.4786,159.4091,159.4178,3521.0
2019-12-16 14:00:00,183.46,183.47,183.22,183.28,4474.0,159.4265,159.4352,159.2179,159.27,4474.0
2019-12-16 14:05:00,183.28,183.29,182.97,182.98,6806.0,159.27,159.2787,159.0007,159.0093,6806.0
2019-12-16 14:10:00,183.02,183.02,182.9,182.9,3805.0,159.0441,159.0441,158.9398,158.9398,3805.0
2019-12-16 14:15:00,182.85,182.9,182.73,182.74,5830.0,158.8964,158.9398,158.7921,158.8008,5830.0
2019-12-16 14:20:00,182.72,182.75,182.55,182.61,6601.0,158.7834,158.8095,158.6357,158.6878,6601.0
2019-12-16 14:25:00,182.61,182.71,182.5,182.5,5712.0,158.6878,158.7747,158.5922,158.5922,5712.0
2019-12-16 14:30:00,182.55,182.6,182.54,182.55,3335.0,158.6357,158.6791,158.627,158.6357,3335.0
2019-12-16 14:35:00,182.53,182.57,182.45,182.45,3289.0,158.6183,158.6531,158.5488,158.5488,3289.0
2019-12-16 14:40:00,182.44,182.49,182.4,182.48,2978.0,158.5401,158.5835,158.5053,158.5748,2978.0
2019-12-16 14:45:00,182.5,182.55,182.44,182.54,4050.0,158.5922,158.6357,158.5401,158.627,4050.0
2019-12-16 14:50:00,182.53,182.53,182.31,182.33,3341.0,158.6183,158.6183,158.4271,158.4445,3341.0
2019-12-16 14:55:00,182.33,182.33,182.06,182.07,3852.0,158.4445,158.4445,158.2099,158.2186,3852.0
2019-12-16 15:00:00,182.04,182.35,182.0,182.29,6387.0,158.1925,158.4619,158.1577,158.4097,6387.0
2019-12-16 15:05:00,182.26,182.27,182.15,182.2,9063.0,158.3837,158.3924,158.2881,158.3315,9063.0
2019-12-16 15:10:00,182.21,182.27,182.14,182.14,6529.0,158.3402,158.3924,158.2794,158.2794,6529.0
2019-12-16 15:15:00,182.11,182.27,182.11,182.21,6354.0,158.2533,158.3924,158.2533,158.3402,6354.0
2019-12-16 15:20:00,182.21,182.24,182.17,182.19,7174.0,158.3402,158.3663,158.3055,158.3228,7174.0
2019-12-16 15:25:00,182.2,182.22,182.05,182.09,7862.0,158.3315,158.3489,158.2012,158.2359,7862.0
2019-12-16 15:30:00,182.07,182.26,181.94,182.25,13219.0,158.2186,158.3837,158.1056,158.375,13219.0
2019-12-16 15:35:00,182.25,182.44,182.18,182.31,10311.0,158.375,158.5401,158.3141,158.4271,10311.0
2019-12-16 15:40:00,182.31,182.31,182.0,182.0,12937.0,158.4271,158.4271,158.1577,158.1577,12937.0
2019-12-16 15:45:00,181.89,181.94,181.78,181.82,12491.0,158.0621,158.1056,157.9665,158.0013,12491.0
2019-12-16 15:50:00,181.8,182.16,181.76,181.76,26687.0,157.9839,158.2968,157.9492,157.9492,26687.0
2019-12-16 15:55:00,181.75,181.86,181.68,181.8,39900.0,157.9405,158.0361,157.8796,157.9839,39900.0
2019-12-17 09:30:00,181.93,182.06,181.41,181.54,25140.0,158.0969,158.2099,157.645,157.758,25140.0
2019-12-17 09:35:00,181.65,182.34,181.5,181.93,17157.0,157.8536,158.4532,157.7232,158.0969,17157.0
2019-12-17 09:40:00,181.92,182.09,181.57,181.6,14863.0,158.0882,158.2359,157.7841,157.8101,14863.0
2019-12-17 09:45:00,181.65,182.25,181.47,181.63,8528.0,157.8536,158.375,157.6972,157.8362,8528.0
2019-12-17 09:50:00,181.86,181.92,181.41,181.58,6077.0,158.0361,158.0882,157.645,157.7927,6077.0
2019-12-17 09:55:00,181.66,181.76,181.24,181.59,9510.0,157.8623,157.9492,157.4973,157.8014,9510.0
2019-12-17 10:00:00,181.47,182.18,181.36,182.09,10635.0,157.6972,158.3141,157.6016,158.2359,10635.0
2019-12-17 10:05:00,182.09,182.3,182.02,182.14,2635.0,158.2359,158.4184,158.1751,158.2794,2635.0
2019-12-17 10:10:00,182.17,182.4,182.03,182.2,5278.0,158.3055,158.5053,158.1838,158.3315,5278.0
2019-12-17 10:15:00,182.2,182.35,182.1,182.33,4983.0,158.3315,158.4619,158.2446,158.4445,4983.0
2019-12-17 10:20:00,182.22,182.65,182.22,182.65,3945.0,158.3489,158.7226,158.3489,158.7226,3945.0
2019-12-17 10:25:00,182.66,182.77,182.5,182.53,2861.0,158.7313,158.8269,158.5922,158.6183,2861.0
2019-12-17 10:30:00,182.44,182.52,182.29,182.39,4621.0,158.5401,158.6096,158.4097,158.4966,4621.0
2019-12-17 10:35:00,182.29,182.31,182.11,182.28,3106.0,158.4097,158.4271,158.2533,158.401,3106.0
2019-12-17 10:40:00,182.28,182.28,181.92,182.02,3987.0,158.401,158.401,158.0882,158.1751,3987.0
2019-12-17 10:45:00,182.06,182.12,182.02,182.02,2726.0,158.2099,158.262,158.1751,158.1751,2726.0
2019-12-17 10:50:00,182.0,182.11,181.82,181.82,1472.0,158.1577,158.2533,158.0013,158.0013,1472.0
2019-12-17 10:55:00,181.68,181.89,181.68,181.89,2502.0,157.8796,158.0621,157.8796,158.0621,2502.0
2019-12-17 11:00:00,181.92,182.03,181.9,181.98,4361.0,158.0882,158.1838,158.0708,158.1403,4361.0
2019-12-17 11:05:00,182.02,182.04,181.75,181.88,6093.0,158.1751,158.1925,157.9405,158.0534,6093.0
2019-12-17 11:10:00,181.96,182.04,181.89,182.04,3087.0,158.123,158.1925,158.0621,158.1925,3087.0
2019-12-17 11:15:00,182.03,182.12,182.0,182.05,5271.0,158.1838,158.262,158.1577,158.2012,5271.0
2019-12-17 11:20:00,182.11,182.16,181.96,182.07,3152.0,158.2533,158.2968,158.123,158.2186,3152.0
2019-12-17 11:25:00,182.07,182.18,181.98,182.18,1488.0,158.2186,158.3141,158.1403,158.3141,1488.0
2019-12-17 11:30:00,182.21,182.32,182.06,182.06,14124.0,158.3402,158.4358,158.2099,158.2099,14124.0
2019-12-17 11:35:00,182.03,182.28,182.02,182.25,3110.0,158.1838,158.401,158.1751,158.375,3110.0
2019-12-17 11:40:00,182.26,182.39,182.23,182.39,1412.0,158.3837,158.4966,158.3576,158.4966,1412.0
2019-12-17 11:45:00,182.35,182.6,182.34,182.59,3805.0,158.4619,158.6791,158.4532,158.6704,3805.0
2019-12-17 11:50:00,182.61,182.66,182.53,182.62,2204.0,158.6878,158.7313,158.6183,158.6965,2204.0
2019-12-17 11:55:00,182.62,182.77,182.62,182.77,1405.0,158.6965,158.8269,158.6965,158.8269,1405.0
2019-12-17 12:00:00,182.73,182.73,182.56,182.59,2101.0,158.7921,158.7921,158.6444,158.6704,2101.0
2019-12-17 12:05:00,182.63,182.75,182.59,182.65,2282.0,158.7052,158.8095,158.6704,158.7226,2282.0
2019-12-17 12:10:00,182.72,182.72,182.52,182.64,3739.0,158.7834,158.7834,158.6096,158.7139,3739.0
2019-12-17 12:15:00,182.6,182.65,182.51,182.51,1690.0,158.6791,158.7226,158.6009,158.6009,1690.0
2019-12-17 12:20:00,182.51,182.52,182.34,182.34,1759.0,158.6009,158.6096,158.4532,158.4532,1759.0
2019-12-17 12:25:00,182.33,182.38,182.26,182.38,2380.0,158.4445,158.4879,158.3837,158.4879,2380.0
2019-12-17 12:30:00,182.38,182.49,182.34,182.38,2655.0,158.4879,158.5835,158.4532,158.4879,2655.0
2019-12-17 12:35:00,182.44,182.49,182.34,182.38,2317.0,158.5401,158.5835,158.4532,158.4879,2317.0
2019-12-17 12:40:00,182.57,182.6,182.46,182.51,2662.0,158.6531,158.6791,158.5575,158.6009,2662.0
2019-12-17 12:45:00,182.51,182.71,182.42,182.55,1617.0,158.6009,158.7747,158.5227,158.6357,1617.0
2019-12-17 12:50:00,182.52,182.59,182.52,182.52,1400.0,158.6096,158.6704,158.6096,158.6096,1400.0
2019-12-17 12:55:00,182.62,182.68,182.57,182.65,2925.0,158.6965,158.7486,158.6531,158.7226,2925.0
2019-12-17 13:00:00,182.59,182.6,182.51,182.54,1868.0,158.6704,158.6791,158.6009,158.627,1868.0
2019-12-17 13:05:00,182.53,182.53,182.48,182.51,795.0,158.6183,158.6183,158.5748,158.6009,795.0
2019-12-17 13:10:00,182.51,182.58,182.46,182.5,2806.0,158.6009,158.6617,158.5575,158.5922,2806.0
2019-12-17 13:15:00,182.48,182.62,182.48,182.62,1949.0,158.5748,158.6965,158.5748,158.6965,1949.0
2019-12-17 13:20:00,182.63,182.63,182.47,182.47,2601.0,158.7052,158.7052,158.5662,158.5662,2601.0
2019-12-17 13:25:00,182.44,182.55,182.43,182.52,1400.0,158.5401,158.6357,158.5314,158.6096,1400.0
2019-12-17 13:30:00,182.52,182.52,182.37,182.46,1765.0,158.6096,158.6096,158.4793,158.5575,1765.0
2019-12-17 13:35:00,182.37,182.42,182.35,182.39,1848.0,158.4793,158.5227,158.4619,158.4966,1848.0
2019-12-17 13:40:00,182.33,182.42,182.31,182.39,1636.0,158.4445,158.5227,158.4271,158.4966,1636.0
2019-12-17 13:45:00,182.39,182.47,182.39,182.41,2151.0,158.4966,158.5662,158.4966,158.514,2151.0
2019-12-17 13:50:00,182.49,182.51,182.38,182.39,1650.0,158.5835,158.6009,158.4879,158.4966,1650.0
2019-12-17 13:55:00,182.4,182.45,182.33,182.41,2839.0,158.5053,158.5488,158.4445,158.514,2839.0
2019-12-17 14:00:00,182.45,182.53,182.33,182.35,5056.0,158.5488,158.6183,158.4445,158.4619,5056.0
2019-12-17 14:05:00,182.32,182.35,182.24,182.31,1601.0,158.4358,158.4619,158.3663,158.4271,1601.0
2019-12-17 14:10:00,182.26,182.54,182.25,182.52,2301.0,158.3837,158.627,158.375,158.6096,2301.0
2019-12-17 14:15:00,182.53,182.7,182.53,182.7,1923.0,158.6183,158.766,158.6183,158.766,1923.0
2019-12-17 14:20:00,182.73,182.81,182.65,182.65,3876.0,158.7921,158.8616,158.7226,158.7226,3876.0
2019-12-17 14:25:00,182.62,182.73,182.59,182.63,1804.0,158.6965,158.7921,158.6704,158.7052,1804.0
2019-12-17 14:30:00,182.61,182.65,182.57,182.58,2216.0,158.6878,158.7226,158.6531,158.6617,2216.0
2019-12-17 14:35:00,182.65,182.69,182.62,182.65,2675.0,158.7226,158.7573,158.6965,158.7226,2675.0
2019-12-17 14:40:00,182.64,182.73,182.62,182.72,3937.0,158.7139,158.7921,158.6965,158.7834,3937.0
2019-12-17 14:45:00,182.76,182.91,182.73,182.86,3534.0,158.8182,158.9485,158.7921,158.9051,3534.0
2019-12-17 14:50:00,182.83,182.84,182.74,182.74,1464.0,158.879,158.8877,158.8008,158.8008,1464.0
2019-12-17 14:55:00,182.72,182.75,182.68,182.74,2237.0,158.7834,158.8095,158.7486,158.8008,2237.0
2019-12-17 15:00:00,182.68,182.73,182.56,182.61,5129.0,158.7486,158.7921,158.6444,158.6878,5129.0
2019-12-17 15:05:00,182.61,182.66,182.59,182.61,2232.0,158.6878,158.7313,158.6704,158.6878,2232.0
2019-12-17 15:10:00,182.61,182.62,182.49,182.62,3019.0,158.6878,158.6965,158.5835,158.6965,3019.0
2019-12-17 15:15:00,182.67,182.69,182.55,182.58,3733.0,158.74,158.7573,158.6357,158.6617,3733.0
2019-12-17 15:20:00,182.59,182.62,182.5,182.54,4570.0,158.6704,158.6965,158.5922,158.627,4570.0
2019-12-17 15:25:00,182.55,182.61,182.49,182.52,2811.0,158.6357,158.6878,158.5835,158.6096,2811.0
2019-12-17 15:30:00,182.52,182.57,182.47,182.5,5755.0,158.6096,158.6531,158.5662,158.5922,5755.0
2019-12-17 15:35:00,182.49,182.55,182.45,182.48,5101.0,158.5835,158.6357,158.5488,158.5748,5101.0
2019-12-17 15:40:00,182.47,182.47,182.22,182.22,4897.0,158.5662,158.5662,158.3489,158.3489,4897.0
2019-12-17 15:45:00,182.23,182.38,182.22,182.27,7476.0,158.3576,158.4879,158.3489,158.3924,7476.0
2019-12-17 15:50:00,182.28,182.39,182.14,182.27,13550.0,158.401,158.4966,158.2794,158.3924,13550.0
2019-12-17 15:55:00,182.23,182.38,182.16,182.26,32994.0,158.3576,158.4879,158.2968,158.3837,32994.0
2019-12-18 09:30:00,182.62,182.62,181.6,181.79,18988.0,158.6965,158.6965,157.8101,157.9752,18988.0
2019-12-18 09:35:00,181.84,181.95,181.0,181.55,7865.0,158.0187,158.1143,157.2887,157.7667,7865.0
2019-12-18 09:40:00,181.56,181.68,181.1,181.17,14431.0,157.7754,157.8796,157.3756,157.4365,14431.0
2019-12-18 09:45:00,181.11,181.29,180.01,180.01,14069.0,157.3843,157.5407,156.4284,156.4284,14069.0
2019-12-18 09:50:00,180.08,180.97,180.06,180.63,27916.0,156.4893,157.2627,156.4719,156.9672,27916.0
2019-12-18 09:55:00,180.71,180.9,180.44,180.71,6770.0,157.0367,157.2018,156.8021,157.0367,6770.0
2019-12-18 10:00:00,180.58,180.63,180.3,180.34,8743.0,156.9238,156.9672,156.6804,156.7152,8743.0
2019-12-18 10:05:00,180.49,180.65,180.25,180.54,2364.0,156.8455,156.9846,156.637,156.889,2364.0
2019-12-18 10:10:00,180.47,180.54,180.39,180.46,5689.0,156.8282,156.889,156.7586,156.8195,5689.0
2019-12-18 10:15:00,180.53,180.66,180.4,180.52,3855.0,156.8803,156.9933,156.7673,156.8716,3855.0
2019-12-18 10:20:00,180.48,180.6,180.3,180.59,2515.0,156.8369,156.9411,156.6804,156.9324,2515.0
2019-12-18 10:25:00,180.53,180.53,180.15,180.15,2202.0,156.8803,156.8803,156.5501,156.5501,2202.0
2019-12-18 10:30:00,180.18,180.29,180.01,180.07,4324.0,156.5762,156.6717,156.4284,156.4806,4324.0
2019-12-18 10:35:00,180.02,180.34,180.02,180.31,6048.0,156.4371,156.7152,156.4371,156.6891,6048.0
2019-12-18 10:40:00,180.31,180.32,180.12,180.17,2265.0,156.6891,156.6978,156.524,156.5675,2265.0
2019-12-18 10:45:00,180.17,180.44,180.17,180.44,7414.0,156.5675,156.8021,156.5675,156.8021,7414.0
2019-12-18 10:50:00,180.55,180.81,180.45,180.8,3807.0,156.8977,157.1236,156.8108,157.1149,3807.0
2019-12-18 10:55:00,180.76,180.85,180.65,180.65,3136.0,157.0802,157.1584,156.9846,156.9846,3136.0
2019-12-18 11:00:00,180.65,180.75,180.64,180.71,4346.0,156.9846,157.0715,156.9759,157.0367,4346.0
2019-12-18 11:05:00,180.65,180.71,180.41,180.41,2793.0,156.9846,157.0367,156.776,156.776,2793.0
2019-12-18 11:10:00,180.46,180.56,180.38,180.53,3847.0,156.8195,156.9064,156.75,156.8803,3847.0
2019-12-18 11:15:00,180.52,180.74,180.46,180.53,5825.0,156.8716,157.0628,156.8195,156.8803,5825.0
2019-12-18 11:20:00,180.56,180.72,180.51,180.71,4218.0,156.9064,157.0454,156.8629,157.0367,4218.0
2019-12-18 11:25:00,180.74,180.85,180.49,180.5,3112.0,157.0628,157.1584,156.8455,156.8542,3112.0
2019-12-18 11:30:00,180.6,180.65,180.3,180.3,3874.0,156.9411,156.9846,156.6804,156.6804,3874.0
2019-12-18 11:35:00,180.24,180.43,180.24,180.43,3228.0,156.6283,156.7934,156.6283,156.7934,3228.0
2019-12-18 11:40:00,180.45,180.45,180.06,180.21,6000.0,156.8108,156.8108,156.4719,156.6022,6000.0
2019-12-18 11:45:00,180.28,180.36,180.23,180.23,2765.0,156.6631,156.7326,156.6196,156.6196,2765.0
2019-12-18 11:50:00,180.23,180.23,179.92,180.06,3680.0,156.6196,156.6196,156.3502,156.4719,3680.0
2019-12-18 11:55:00,180.08,180.13,179.96,180.01,2306.0,156.4893,156.5327,156.385,156.4284,2306.0
2019-12-18 12:00:00,180.05,180.12,179.99,180.12,2642.0,156.4632,156.524,156.411,156.524,2642.0
2019-12-18 12:05:00,180.15,180.18,179.93,179.94,3074.0,156.5501,156.5762,156.3589,156.3676,3074.0
2019-12-18 12:10:00,179.9,180.02,179.89,180.02,2369.0,156.3328,156.4371,156.3241,156.4371,2369.0
2019-12-18 12:15:00,180.02,180.03,179.82,179.88,5779.0,156.4371,156.4458,156.2633,156.3155,5779.0
2019-12-18 12:20:00,179.81,179.85,179.64,179.64,4000.0,156.2546,156.2894,156.1069,156.1069,4000.0
2019-12-18 12:25:00,179.64,179.99,179.61,179.99,2625.0,156.1069,156.411,156.0808,156.411,2625.0
2019-12-18 12:30:00,179.91,179.95,179.79,179.95,2861.0,156.3415,156.3763,156.2372,156.3763,2861.0
2019-12-18 12:35:00,179.91,179.91,179.68,179.68,2646.0,156.3415,156.3415,156.1417,156.1417,2646.0
2019-12-18 12:40:00,179.68,179.72,179.59,179.61,2876.0,156.1417,156.1764,156.0634,156.0808,2876.0
2019-12-18 12:45:00,179.61,179.73,179.58,179.58,2927.0,156.0808,156.1851,156.0548,156.0548,2927.0
2019-12-18 12:50:00,179.58,179.62,179.49,179.54,8928.0,156.0548,156.0895,155.9765,156.02,8928.0
2019-12-18 12:55:00,179.53,179.55,179.42,179.48,9489.0,156.0113,156.0287,155.9157,155.9679,9489.0
2019-12-18 13:00:00,179.51,179.77,179.51,179.75,7129.0,155.9939,156.2199,155.9939,156.2025,7129.0
2019-12-18 13:05:00,179.78,179.8,179.61,179.68,6597.0,156.2286,156.2459,156.0808,156.1417,6597.0
2019-12-18 13:10:00,179.65,179.66,179.53,179.58,5476.0,156.1156,156.1243,156.0113,156.0548,5476.0
2019-12-18 13:15:00,179.58,179.76,179.58,179.71,13693.0,156.0548,156.2112,156.0548,156.1677,13693.0
2019-12-18 13:20:00,179.75,180.0,179.68,180.0,5237.0,156.2025,156.4197,156.1417,156.4197,5237.0
2019-12-18 13:25:00,180.03,180.05,179.95,180.05,2800.0,156.4458,156.4632,156.3763,156.4632,2800.0
2019-12-18 13:30:00,180.02,180.12,180.02,180.09,3304.0,156.4371,156.524,156.4371,156.4979,3304.0
2019-12-18 13:35:00,180.11,180.28,180.09,180.24,4153.0,156.5153,156.6631,156.4979,156.6283,4153.0
2019-12-18 13:40:00,180.24,180.3,180.19,180.23,7363.0,156.6283,156.6804,156.5848,156.6196,7363.0
2019-12-18 13:45:00,180.27,180.53,180.25,180.53,2700.0,156.6544,156.8803,156.637,156.8803,2700.0
2019-12-18 13:50:00,180.55,180.67,180.51,180.51,8998.0,156.8977,157.002,156.8629,156.8629,8998.0
2019-12-18 13:55:00,180.47,180.47,180.31,180.39,3884.0,156.8282,156.8282,156.6891,156.7586,3884.0
2019-12-18 14:00:00,180.45,180.46,180.32,180.33,3867.0,156.8108,156.8195,156.6978,156.7065,3867.0
2019-12-18 14:05:00,180.39,180.63,180.39,180.45,5396.0,156.7586,156.9672,156.7586,156.8108,5396.0
2019-12-18 14:10:00,180.46,180.51,180.44,180.51,2536.0,156.8195,156.8629,156.8021,156.8629,2536.0
2019-12-18 14:15:00,180.52,180.6,180.46,180.57,4040.0,156.8716,156.9411,156.8195,156.9151,4040.0
2019-12-18 14:20:00,180.51,180.51,180.41,180.48,2801.0,156.8629,156.8629,156.776,156.8369,2801.0
2019-12-18 14:25:00,180.49,180.56,180.49,180.53,2338.0,156.8455,156.9064,156.8455,156.8803,2338.0
2019-12-18 14:30:00,180.55,180.73,180.44,180.73,7543.0,156.8977,157.0541,156.8021,157.0541,7543.0
2019-12-18 14:35:00,180.75,180.78,180.63,180.65,4030.0,157.0715,157.0976,156.9672,156.9846,4030.0
2019-12-18 14:40:00,180.63,180.68,180.63,180.63,2979.0,156.9672,157.0107,156.9672,156.9672,2979.0
2019-12-18 14:45:00,180.67,180.79,180.63,180.73,5020.0,157.002,157.1062,156.9672,157.0541,5020.0
2019-12-18 14:50:00,180.75,180.8,180.72,180.77,3338.0,157.0715,157.1149,157.0454,157.0889,3338.0
2019-12-18 14:55:00,180.78,180.82,180.59,180.64,5741.0,157.0976,157.1323,156.9324,156.9759,5741.0
2019-12-18 15:00:00,180.68,180.82,180.67,180.81,2459.0,157.0107,157.1323,157.002,157.1236,2459.0
2019-12-18 15:05:00,180.84,180.85,180.82,180.83,6182.0,157.1497,157.1584,157.1323,157.141,6182.0
2019-12-18 15:10:00,180.84,180.85,180.69,180.69,5421.0,157.1497,157.1584,157.0193,157.0193,5421.0
2019-12-18 15:15:00,180.7,180.75,180.66,180.74,5444.0,157.028,157.0715,156.9933,157.0628,5444.0
2019-12-18 15:20:00,180.76,180.84,180.7,180.8,6818.0,157.0802,157.1497,157.028,157.1149,6818.0
2019-12-18 15:25:00,180.8,180.83,180.74,180.78,8757.0,157.1149,157.141,157.0628,157.0976,8757.0
2019-12-18 15:30:00,180.81,180.81,180.46,180.48,10535.0,157.1236,157.1236,156.8195,156.8369,10535.0
2019-12-18 15:35:00,180.48,180.79,180.47,180.78,9812.0,156.8369,157.1062,156.8282,157.0976,9812.0
2019-12-18 15:40:00,180.78,181.03,180.77,180.89,15749.0,157.0976,157.3148,157.0889,157.1931,15749.0
2019-12-18 15:45:00,180.89,181.0,180.79,181.0,14848.0,157.1931,157.2887,157.1062,157.2887,14848.0
2019-12-18 15:50:00,181.03,181.06,180.93,180.97,21995.0,157.3148,157.3409,157.2279,157.2627,21995.0
2019-12-18 15:55:00,180.95,181.0,180.71,180.84,93528.0,157.2453,157.2887,157.0367,157.1497,93528.0
2019-12-19 09:30:00,181.14,181.44,180.36,180.49,28261.0,157.4104,157.6711,156.7326,156.8455,28261.0
2019-12-19 09:35:00,180.66,180.75,179.9,179.94,5958.0,156.9933,157.0715,156.3328,156.3676,5958.0
2019-12-19 09:40:00,179.96,180.34,179.74,179.88,9483.0,156.385,156.7152,156.1938,156.3155,9483.0
2019-12-19 09:45:00,179.88,179.96,179.58,179.66,7693.0,156.3155,156.385,156.0548,156.1243,7693.0
2019-12-19 09:50:00,179.63,179.84,179.5,179.72,6208.0,156.0982,156.2807,155.9852,156.1764,6208.0
2019-12-19 09:55:00,179.72,179.96,179.68,179.96,5763.0,156.1764,156.385,156.1417,156.385,5763.0
2019-12-19 10:00:00,179.95,180.24,179.89,180.19,8250.0,156.3763,156.6283,156.3241,156.5848,8250.0
2019-12-19 10:05:00,180.19,180.19,179.99,180.02,3936.0,156.5848,156.5848,156.411,156.4371,3936.0
2019-12-19 10:10:00,180.07,180.09,179.67,179.72,9585.0,156.4806,156.4979,156.133,156.1764,9585.0
2019-12-19 10:15:00,179.71,179.87,179.51,179.51,1998.0,156.1677,156.3068,155.9939,155.9939,1998.0
2019-12-19 10:20:00,179.61,179.63,179.41,179.53,3689.0,156.0808,156.0982,155.907,156.0113,3689.0
2019-12-19 10:25:00,179.47,179.47,179.07,179.26,11489.0,155.9592,155.9592,155.6116,155.7767,11489.0
2019-12-19 10:30:00,179.34,179.41,179.22,179.22,5122.0,155.8462,155.907,155.7419,155.7419,5122.0
2019-12-19 10:35:00,179.28,179.44,179.2,179.39,7024.0,155.7941,155.9331,155.7245,155.8896,7024.0
2019-12-19 10:40:00,179.42,179.45,179.27,179.27,7495.0,155.9157,155.9418,155.7854,155.7854,7495.0
2019-12-19 10:45:00,179.27,179.49,179.1,179.46,6960.0,155.7854,155.9765,155.6376,155.9505,6960.0
2019-12-19 10:50:00,179.5,179.52,179.34,179.38,5112.0,155.9852,156.0026,155.8462,155.881,5112.0
2019-12-19 10:55:00,179.32,179.32,179.01,179.15,7786.0,155.8288,155.8288,155.5594,155.6811,7786.0
2019-12-19 11:00:00,179.22,179.3,179.14,179.25,5998.0,155.7419,155.8114,155.6724,155.768,5998.0
2019-12-19 11:05:00,179.09,179.18,179.01,179.02,4404.0,155.6289,155.7072,155.5594,155.5681,4404.0
2019-12-19 11:10:00,179.02,179.06,178.74,178.75,4777.0,155.5681,155.6029,155.3248,155.3335,4777.0
2019-12-19 11:15:00,178.74,178.83,178.68,178.8,5478.0,155.3248,155.403,155.2727,155.3769,5478.0
2019-12-19 11:20:00,178.86,179.15,178.86,178.98,6516.0,155.4291,155.6811,155.4291,155.5334,6516.0
2019-12-19 11:25:00,179.01,179.01,178.83,178.84,3013.0,155.5594,155.5594,155.403,155.4117,3013.0
2019-12-19 11:30:00,178.9,179.11,178.9,178.96,6758.0,155.4638,155.6463,155.4638,155.516,6758.0
2019-12-19 11:35:00,178.94,178.95,178.6,178.75,7871.0,155.4986,155.5073,155.2031,155.3335,7871.0
2019-12-19 11:40:00,178.75,178.76,178.56,178.61,7919.0,155.3335,155.3422,155.1684,155.2118,7919.0
2019-12-19 11:45:00,178.63,178.71,178.51,178.6,4716.0,155.2292,155.2987,155.1249,155.2031,4716.0
2019-12-19 11:50:00,178.6,178.6,178.4,178.4,3172.0,155.2031,155.2031,155.0293,155.0293,3172.0
2019-12-19 11:55:00,178.41,178.43,178.13,178.14,7846.0,155.038,155.0554,154.7947,154.8034,7846.0
2019-12-19 12:00:00,178.11,178.43,178.11,178.37,9657.0,154.7773,155.0554,154.7773,155.0033,9657.0
2019-12-19 12:05:00,178.45,178.45,178.26,178.27,5424.0,155.0728,155.0728,154.9077,154.9164,5424.0
2019-12-19 12:10:00,178.27,178.57,178.23,178.55,9235.0,154.9164,155.1771,154.8816,155.1597,9235.0
2019-12-19 12:15:00,178.57,178.68,178.52,178.62,6455.0,155.1771,155.2727,155.1336,155.2205,6455.0
2019-12-19 12:20:00,178.63,178.84,178.59,178.69,3777.0,155.2292,155.4117,155.1944,155.2813,3777.0
2019-12-19 12:25:00,178.77,178.79,178.62,178.66,2952.0,155.3509,155.3682,155.2205,155.2553,2952.0
2019-12-19 12:30:00,178.64,178.79,178.64,178.75,2002.0,155.2379,155.3682,155.2379,155.3335,2002.0
2019-12-19 12:35:00,178.79,178.9,178.66,178.72,4521.0,155.3682,155.4638,155.2553,155.3074,4521.0
2019-12-19 12:40:00,178.64,178.64,178.48,178.49,5103.0,155.2379,155.2379,155.0989,155.1075,5103.0
2019-12-19 12:45:00,178.5,178.62,178.5,178.62,2701.0,155.1162,155.2205,155.1162,155.2205,2701.0
2019-12-19 12:50:00,178.64,178.67,178.58,178.62,3250.0,155.2379,155.264,155.1858,155.2205,3250.0
2019-12-19 12:55:00,178.63,178.66,178.58,178.66,2196.0,155.2292,155.2553,155.1858,155.2553,2196.0
2019-12-19 13:00:00,178.71,178.8,178.65,178.65,3947.0,155.2987,155.3769,155.2466,155.2466,3947.0
2019-12-19 13:05:00,178.69,178.85,178.67,178.76,3909.0,155.2813,155.4204,155.264,155.3422,3909.0
2019-12-19 13:10:00,178.76,178.79,178.68,178.73,3786.0,155.3422,155.3682,155.2727,155.3161,3786.0
2019-12-19 13:15:00,178.74,178.82,178.71,178.82,3632.0,155.3248,155.3943,155.2987,155.3943,3632.0
2019-12-19 13:20:00,178.82,178.82,178.7,178.7,2998.0,155.3943,155.3943,155.29,155.29,2998.0
2019-12-19 13:25:00,178.7,178.87,178.65,178.87,1935.0,155.29,155.4378,155.2466,155.4378,1935.0
2019-12-19 13:30:00,178.87,178.89,178.79,178.84,1704.0,155.4378,155.4551,155.3682,155.4117,1704.0
2019-12-19 13:35:00,178.85,179.1,178.83,179.09,4210.0,155.4204,155.6376,155.403,155.6289,4210.0
2019-12-19 13:40:00,179.13,179.19,179.08,179.14,4122.0,155.6637,155.7158,155.6203,155.6724,4122.0
2019-12-19 13:45:00,179.13,179.29,179.11,179.28,2542.0,155.6637,155.8027,155.6463,155.7941,2542.0
2019-12-19 13:50:00,179.27,179.27,179.07,179.13,3756.0,155.7854,155.7854,155.6116,155.6637,3756.0
2019-12-19 13:55:00,179.21,179.42,179.21,179.41,1766.0,155.7332,155.9157,155.7332,155.907,1766.0
2019-12-19 14:00:00,179.41,179.44,179.34,179.37,2491.0,155.907,155.9331,155.8462,155.8723,2491.0
2019-12-19 14:05:00,179.4,179.48,179.39,179.47,2129.0,155.8983,155.9679,155.8896,155.9592,2129.0
2019-12-19 14:10:00,179.5,179.64,179.47,179.6,4675.0,155.9852,156.1069,155.9592,156.0721,4675.0
2019-12-19 14:15:00,179.64,179.64,179.49,179.58,4732.0,156.1069,156.1069,155.9765,156.0548,4732.0
2019-12-19 14:20:00,179.57,179.64,179.54,179.63,28912.0,156.0461,156.1069,156.02,156.0982,28912.0
2019-12-19 14:25:00,179.63,179.72,179.59,179.7,6943.0,156.0982,156.1764,156.0634,156.159,6943.0
2019-12-19 14:30:00,179.72,179.76,179.64,179.71,11964.0,156.1764,156.2112,156.1069,156.1677,11964.0
2019-12-19 14:35:00,179.68,179.68,179.59,179.64,3039.0,156.1417,156.1417,156.0634,156.1069,3039.0
2019-12-19 14:40:00,179.66,179.67,179.51,179.54,3216.0,156.1243,156.133,155.9939,156.02,3216.0
2019-12-19 14:45:00,179.56,179.64,179.55,179.63,3327.0,156.0374,156.1069,156.0287,156.0982,3327.0
2019-12-19 14:50:00,179.65,179.65,179.33,179.5,6990.0,156.1156,156.1156,155.8375,155.9852,6990.0
2019-12-19 14:55:00,179.49,179.57,179.45,179.56,4519.0,155.9765,156.0461,155.9418,156.0374,4519.0
2019-12-19 15:00:00,179.53,179.59,179.42,179.42,6578.0,156.0113,156.0634,155.9157,155.9157,6578.0
2019-12-19 15:05:00,179.4,179.47,179.4,179.42,4221.0,155.8983,155.9592,155.8983,155.9157,4221.0
2019-12-19 15:10:00,179.42,179.42,179.37,179.39,3145.0,155.9157,155.9157,155.8723,155.8896,3145.0
2019-12-19 15:15:00,179.42,179.59,179.42,179.57,4894.0,155.9157,156.0634,155.9157,156.0461,4894.0
2019-12-19 15:20:00,179.57,179.64,179.51,179.51,7338.0,156.0461,156.1069,155.9939,155.9939,7338.0
2019-12-19 15:25:00,179.54,179.6,179.21,179.21,6312.0,156.02,156.0721,155.7332,155.7332,6312.0
2019-12-19 15:30:00,179.28,179.36,179.25,179.28,12029.0,155.7941,155.8636,155.768,155.7941,12029.0
2019-12-19 15:35:00,179.28,179.52,179.24,179.42,13037.0,155.7941,156.0026,155.7593,155.9157,13037.0
2019-12-19 15:40:00,179.42,179.51,179.4,179.48,12124.0,155.9157,155.9939,155.8983,155.9679,12124.0
2019-12-19 15:45:00,179.46,179.54,179.35,179.37,18545.0,155.9505,156.02,155.8549,155.8723,18545.0
2019-12-19 15:50:00,179.34,179.49,179.15,179.34,31778.0,155.8462,155.9765,155.6811,155.8462,31778.0
2019-12-19 15:55:00,179.35,179.48,179.21,179.3,53595.0,155.8549,155.9679,155.7332,155.8114,53595.0
2019-12-20 09:30:00,181.12,181.95,179.46,179.83,156314.0,157.393,158.1143,155.9505,156.272,156314.0
2019-12-20 09:35:00,179.83,179.89,179.24,179.59,8891.0,156.272,156.3241,155.7593,156.0634,8891.0
2019-12-20 09:40:00,179.69,180.66,179.68,180.39,11786.0,156.1503,156.9933,156.1417,156.7586,11786.0
2019-12-20 09:45:00,180.37,180.98,180.13,180.98,9353.0,156.7413,157.2714,156.5327,157.2714,9353.0
2019-12-20 09:50:00,180.76,180.99,180.49,180.54,8977.0,157.0802,157.28,156.8455,156.889,8977.0
2019-12-20 09:55:00,180.54,180.86,180.5,180.86,4728.0,156.889,157.1671,156.8542,157.1671,4728.0
2019-12-20 10:00:00,180.9,180.93,180.52,180.71,5591.0,157.2018,157.2279,156.8716,157.0367,5591.0
2019-12-20 10:05:00,180.88,180.94,180.75,180.85,5532.0,157.1845,157.2366,157.0715,157.1584,5532.0
2019-12-20 10:10:00,180.91,181.02,180.81,180.91,8065.0,157.2105,157.3061,157.1236,157.2105,8065.0
2019-12-20 10:15:00,180.92,181.02,180.89,180.96,6024.0,157.2192,157.3061,157.1931,157.254,6024.0
2019-12-20 10:20:00,180.84,180.84,180.46,180.56,9665.0,157.1497,157.1497,156.8195,156.9064,9665.0
2019-12-20 10:25:00,180.6,180.81,180.35,180.74,3322.0,156.9411,157.1236,156.7239,157.0628,3322.0
2019-12-20 10:30:00,180.74,180.92,180.65,180.92,5266.0,157.0628,157.2192,156.9846,157.2192,5266.0
2019-12-20 10:35:00,180.92,180.92,180.51,180.64,4380.0,157.2192,157.2192,156.8629,156.9759,4380.0
2019-12-20 10:40:00,180.59,180.78,180.33,180.7,4708.0,156.9324,157.0976,156.7065,157.028,4708.0
2019-12-20 10:45:00,180.72,180.92,180.72,180.88,3319.0,157.0454,157.2192,157.0454,157.1845,3319.0
2019-12-20 10:50:00,180.87,181.04,180.86,181.04,8455.0,157.1758,157.3235,157.1671,157.3235,8455.0
2019-12-20 10:55:00,181.04,181.04,180.93,180.99,5500.0,157.3235,157.3235,157.2279,157.28,5500.0
2019-12-20 11:00:00,181.04,181.29,181.04,181.23,5227.0,157.3235,157.5407,157.3235,157.4886,5227.0
2019-12-20 11:05:00,181.26,181.3,181.15,181.15,2873.0,157.5147,157.5494,157.4191,157.4191,2873.0
2019-12-20 11:10:00,181.1,181.22,181.04,181.22,4439.0,157.3756,157.4799,157.3235,157.4799,4439.0
2019-12-20 11:15:00,181.14,181.14,180.93,180.99,2667.0,157.4104,157.4104,157.2279,157.28,2667.0
2019-12-20 11:20:00,180.94,180.94,180.8,180.8,3039.0,157.2366,157.2366,157.1149,157.1149,3039.0
2019-12-20 11:25:00,180.89,180.98,180.87,180.97,2956.0,157.1931,157.2714,157.1758,157.2627,2956.0
2019-12-20 11:30:00,181.04,181.17,181.04,181.17,2930.0,157.3235,157.4365,157.3235,157.4365,2930.0
2019-12-20 11:35:00,181.26,181.33,181.13,181.16,3808.0,157.5147,157.5755,157.4017,157.4278,3808.0
2019-12-20 11:40:00,181.21,181.21,181.16,181.19,1549.0,157.4712,157.4712,157.4278,157.4538,1549.0
2019-12-20 11:45:00,181.16,181.24,181.16,181.18,4152.0,157.4278,157.4973,157.4278,157.4451,4152.0
2019-12-20 11:50:00,181.18,181.18,181.1,181.14,2600.0,157.4451,157.4451,157.3756,157.4104,2600.0
2019-12-20 11:55:00,181.14,181.14,180.99,181.03,1800.0,157.4104,157.4104,157.28,157.3148,1800.0
2019-12-20 12:00:00,181.05,181.1,181.0,181.06,4614.0,157.3322,157.3756,157.2887,157.3409,4614.0
2019-12-20 12:05:00,181.07,181.1,180.8,180.8,4490.0,157.3496,157.3756,157.1149,157.1149,4490.0
2019-12-20 12:10:00,180.79,180.85,180.67,180.83,3976.0,157.1062,157.1584,157.002,157.141,3976.0
2019-12-20 12:15:00,180.84,180.94,180.84,180.9,3322.0,157.1497,157.2366,157.1497,157.2018,3322.0
2019-12-20 12:20:00,180.93,180.93,180.84,180.84,1791.0,157.2279,157.2279,157.1497,157.1497,1791.0
2019-12-20 12:25:00,180.85,180.94,180.83,180.94,3471.0,157.1584,157.2366,157.141,157.2366,3471.0
2019-12-20 12:30:00,180.9,180.94,180.86,180.93,3051.0,157.2018,157.2366,157.1671,157.2279,3051.0
2019-12-20 12:35:00,180.94,180.94,180.89,180.94,2750.0,157.2366,157.2366,157.1931,157.2366,2750.0
2019-12-20 12:40:00,180.89,180.89,180.76,180.83,3940.0,157.1931,157.1931,157.0802,157.141,3940.0
2019-12-20 12:45:00,180.79,180.94,180.79,180.89,3091.0,157.1062,157.2366,157.1062,157.1931,3091.0
2019-12-20 12:50:00,180.86,180.87,180.84,180.84,1658.0,157.1671,157.1758,157.1497,157.1497,1658.0
2019-12-20 12:55:00,180.84,180.9,180.79,180.87,3400.0,157.1497,157.2018,157.1062,157.1758,3400.0
2019-12-20 13:00:00,180.85,180.87,180.77,180.81,2429.0,157.1584,157.1758,157.0889,157.1236,2429.0
2019-12-20 13:05:00,180.77,180.88,180.75,180.86,3421.0,157.0889,157.1845,157.0715,157.1671,3421.0
2019-12-20 13:10:00,180.86,180.87,180.76,180.87,3843.0,157.1671,157.1758,157.0802,157.1758,3843.0
2019-12-20 13:15:00,180.87,180.88,180.77,180.79,3417.0,157.1758,157.1845,157.0889,157.1062,3417.0
2019-12-20 13:20:00,180.79,180.88,180.72,180.72,4308.0,157.1062,157.1845,157.0454,157.0454,4308.0
2019-12-20 13:25:00,180.72,180.73,180.54,180.55,3312.0,157.0454,157.0541,156.889,156.8977,3312.0
2019-12-20 13:30:00,180.5,180.61,180.5,180.61,3211.0,156.8542,156.9498,156.8542,156.9498,3211.0
2019-12-20 13:35:00,180.64,180.76,180.64,180.73,2641.0,156.9759,157.0802,156.9759,157.0541,2641.0
2019-12-20 13:40:00,180.77,180.77,180.69,180.74,3973.0,157.0889,157.0889,157.0193,157.0628,3973.0
2019-12-20 13:45:00,180.74,180.87,180.72,180.8,2278.0,157.0628,157.1758,157.0454,157.1149,2278.0
2019-12-20 13:50:00,180.82,180.85,180.77,180.81,3615.0,157.1323,157.1584,157.0889,157.1236,3615.0
2019-12-20 13:55:00,180.81,180.85,180.77,180.81,3228.0,157.1236,157.1584,157.0889,157.1236,3228.0
2019-12-20 14:00:00,180.81,180.9,180.79,180.89,4625.0,157.1236,157.2018,157.1062,157.1931,4625.0
2019-12-20 14:05:00,180.93,181.06,180.91,180.99,6602.0,157.2279,157.3409,157.2105,157.28,6602.0
2019-12-20 14:10:00,180.99,181.02,180.91,180.96,3932.0,157.28,157.3061,157.2105,157.254,3932.0
2019-12-20 14:15:00,180.97,181.02,180.94,180.98,4101.0,157.2627,157.3061,157.2366,157.2714,4101.0
2019-12-20 14:20:00,180.98,181.04,180.94,181.04,1892.0,157.2714,157.3235,157.2366,157.3235,1892.0
2019-12-20 14:25:00,181.11,181.13,181.02,181.02,3719.0,157.3843,157.4017,157.3061,157.3061,3719.0
2019-12-20 14:30:00,181.02,181.21,181.01,181.06,3128.0,157.3061,157.4712,157.2974,157.3409,3128.0
2019-12-20 14:35:00,181.1,181.12,181.01,181.01,2487.0,157.3756,157.393,157.2974,157.2974,2487.0
2019-12-20 14:40:00,180.94,181.11,180.93,181.09,3898.0,157.2366,157.3843,157.2279,157.3669,3898.0
2019-12-20 14:45:00,181.1,181.25,181.09,181.14,3511.0,157.3756,157.506,157.3669,157.4104,3511.0
2019-12-20 14:50:00,181.2,181.33,181.18,181.26,5329.0,157.4625,157.5755,157.4451,157.5147,5329.0
2019-12-20 14:55:00,181.25,181.32,181.19,181.25,3148.0,157.506,157.5668,157.4538,157.506,3148.0
2019-12-20 15:00:00,181.28,181.31,181.25,181.27,3800.0,157.532,157.5581,157.506,157.5234,3800.0
2019-12-20 15:05:00,181.29,181.41,181.29,181.33,6033.0,157.5407,157.645,157.5407,157.5755,6033.0
2019-12-20 15:10:00,181.36,181.36,181.15,181.16,5567.0,157.6016,157.6016,157.4191,157.4278,5567.0
2019-12-20 15:15:00,181.17,181.2,181.05,181.16,5470.0,157.4365,157.4625,157.3322,157.4278,5470.0
2019-12-20 15:20:00,181.16,181.19,181.12,181.13,7204.0,157.4278,157.4538,157.393,157.4017,7204.0
2019-12-20 15:25:00,181.11,181.11,180.95,181.0,6719.0,157.3843,157.3843,157.2453,157.2887,6719.0
2019-12-20 15:30:00,181.0,181.28,181.0,181.23,11666.0,157.2887,157.532,157.2887,157.4886,11666.0
2019-12-20 15:35:00,181.22,181.25,180.89,180.95,20608.0,157.4799,157.506,157.1931,157.2453,20608.0
2019-12-20 15:40:00,180.96,181.0,180.87,180.94,21312.0,157.254,157.2887,157.1758,157.2366,21312.0
2019-12-20 15:45:00,180.96,181.19,180.95,181.14,23106.0,157.254,157.4538,157.2453,157.4104,23106.0
2019-12-20 15:50:00,181.29,181.35,181.1,181.26,23978.0,157.5407,157.5929,157.3756,157.5147,23978.0
2019-12-20 15:55:00,181.27,181.47,181.06,181.13,79376.0,157.5234,157.6972,157.3409,157.4017,79376.0
2019-12-23 09:30:00,181.13,181.31,180.63,180.98,20426.0,157.4017,157.5581,156.9672,157.2714,20426.0
2019-12-23 09:35:00,180.98,181.28,180.98,181.17,1368.0,157.2714,157.532,157.2714,157.4365,1368.0
2019-12-23 09:40:00,181.17,181.17,180.57,180.58,2028.0,157.4365,157.4365,156.9151,156.9238,2028.0
2019-12-23 09:45:00,180.82,180.92,180.5,180.7,5854.0,157.1323,157.2192,156.8542,157.028,5854.0
2019-12-23 09:50:00,180.7,180.94,180.53,180.66,7060.0,157.028,157.2366,156.8803,156.9933,7060.0
2019-12-23 09:55:00,180.66,181.07,180.55,181.05,3175.0,156.9933,157.3496,156.8977,157.3322,3175.0
2019-12-23 10:00:00,180.91,181.09,180.83,181.08,4216.0,157.2105,157.3669,157.141,157.3582,4216.0
2019-12-23 10:05:00,180.94,181.01,180.75,180.94,3414.0,157.2366,157.2974,157.0715,157.2366,3414.0
2019-12-23 10:10:00,180.98,181.31,180.98,181.3,3554.0,157.2714,157.5581,157.2714,157.5494,3554.0
2019-12-23 10:15:00,181.3,181.38,181.17,181.37,3000.0,157.5494,157.6189,157.4365,157.6103,3000.0
2019-12-23 10:20:00,181.36,181.37,181.16,181.34,5115.0,157.6016,157.6103,157.4278,157.5842,5115.0
2019-12-23 10:25:00,181.34,181.53,181.25,181.47,5737.0,157.5842,157.7493,157.506,157.6972,5737.0
2019-12-23 10:30:00,181.45,181.51,181.27,181.35,2885.0,157.6798,157.7319,157.5234,157.5929,2885.0
2019-12-23 10:35:00,181.3,181.49,181.3,181.46,5273.0,157.5494,157.7145,157.5494,157.6885,5273.0
2019-12-23 10:40:00,181.54,181.58,181.49,181.55,3260.0,157.758,157.7927,157.7145,157.7667,3260.0
2019-12-23 10:45:00,181.55,181.55,181.2,181.22,2424.0,157.7667,157.7667,157.4625,157.4799,2424.0
2019-12-23 10:50:00,181.23,181.35,181.13,181.28,2700.0,157.4886,157.5929,157.4017,157.532,2700.0
2019-12-23 10:55:00,181.28,181.4,181.16,181.4,2757.0,157.532,157.6363,157.4278,157.6363,2757.0
2019-12-23 11:00:00,181.43,181.82,181.4,181.78,4515.0,157.6624,158.0013,157.6363,157.9665,4515.0
2019-12-23 11:05:00,181.78,181.89,181.71,181.71,1670.0,157.9665,158.0621,157.9057,157.9057,1670.0
2019-12-23 11:10:00,181.7,181.7,181.63,181.64,1703.0,157.897,157.897,157.8362,157.8449,1703.0
2019-12-23 11:15:00,181.67,181.71,181.56,181.57,4922.0,157.871,157.9057,157.7754,157.7841,4922.0
2019-12-23 11:20:00,181.57,181.62,181.5,181.5,4953.0,157.7841,157.8275,157.7232,157.7232,4953.0
2019-12-23 11:25:00,181.47,181.58,181.47,181.51,4690.0,157.6972,157.7927,157.6972,157.7319,4690.0
2019-12-23 11:30:00,181.55,181.59,181.34,181.35,5495.0,157.7667,157.8014,157.5842,157.5929,5495.0
2019-12-23 11:35:00,181.35,181.51,181.34,181.43,2100.0,157.5929,157.7319,157.5842,157.6624,2100.0
2019-12-23 11:40:00,181.38,181.42,181.32,181.38,1898.0,157.6189,157.6537,157.5668,157.6189,1898.0
2019-12-23 11:45:00,181.37,181.38,181.3,181.3,2176.0,157.6103,157.6189,157.5494,157.5494,2176.0
2019-12-23 11:50:00,181.26,181.42,181.26,181.36,2858.0,157.5147,157.6537,157.5147,157.6016,2858.0
2019-12-23 11:55:00,181.35,181.35,181.2,181.2,1400.0,157.5929,157.5929,157.4625,157.4625,1400.0
2019-12-23 12:00:00,181.25,181.49,181.25,181.47,2228.0,157.506,157.7145,157.506,157.6972,2228.0
2019-12-23 12:05:00,181.43,181.49,181.43,181.43,1600.0,157.6624,157.7145,157.6624,157.6624,1600.0
2019-12-23 12:10:00,181.47,181.54,181.42,181.43,5000.0,157.6972,157.758,157.6537,157.6624,5000.0
2019-12-23 12:15:00,181.45,181.51,181.44,181.49,2012.0,157.6798,157.7319,157.6711,157.7145,2012.0
2019-12-23 12:20:00,181.47,181.49,181.43,181.43,2333.0,157.6972,157.7145,157.6624,157.6624,2333.0
2019-12-23 12:25:00,181.44,181.44,181.35,181.38,5326.0,157.6711,157.6711,157.5929,157.6189,5326.0
2019-12-23 12:30:00,181.41,181.46,181.35,181.46,1202.0,157.645,157.6885,157.5929,157.6885,1202.0
2019-12-23 12:35:00,181.48,181.52,181.41,181.52,2593.0,157.7058,157.7406,157.645,157.7406,2593.0
2019-12-23 12:40:00,181.53,181.65,181.5,181.5,3115.0,157.7493,157.8536,157.7232,157.7232,3115.0
2019-12-23 12:45:00,181.51,181.59,181.51,181.59,701.0,157.7319,157.8014,157.7319,157.8014,701.0
2019-12-23 12:50:00,181.69,181.8,181.69,181.75,2262.0,157.8883,157.9839,157.8883,157.9405,2262.0
2019-12-23 12:55:00,181.78,181.86,181.78,181.86,1299.0,157.9665,158.0361,157.9665,158.0361,1299.0
2019-12-23 13:00:00,181.93,182.06,181.9,182.02,1707.0,158.0969,158.2099,158.0708,158.1751,1707.0
2019-12-23 13:05:00,182.04,182.09,181.96,181.98,3241.0,158.1925,158.2359,158.123,158.1403,3241.0
2019-12-23 13:10:00,182.0,182.15,182.0,182.13,1901.0,158.1577,158.2881,158.1577,158.2707,1901.0
2019-12-23 13:15:00,182.1,182.11,182.03,182.03,1514.0,158.2446,158.2533,158.1838,158.1838,1514.0
2019-12-23 13:20:00,182.03,182.09,182.03,182.09,1700.0,158.1838,158.2359,158.1838,158.2359,1700.0
2019-12-23 13:25:00,182.1,182.27,182.1,182.23,7379.0,158.2446,158.3924,158.2446,158.3576,7379.0
2019-12-23 13:30:00,182.22,182.25,182.15,182.24,2855.0,158.3489,158.375,158.2881,158.3663,2855.0
2019-12-23 13:35:00,182.2,182.2,182.1,182.1,1408.0,158.3315,158.3315,158.2446,158.2446,1408.0
2019-12-23 13:40:00,182.1,182.1,181.84,181.84,2979.0,158.2446,158.2446,158.0187,158.0187,2979.0
2019-12-23 13:45:00,181.85,181.89,181.76,181.77,3590.0,158.0274,158.0621,157.9492,157.9579,3590.0
2019-12-23 13:50:00,181.79,181.88,181.79,181.81,2102.0,157.9752,158.0534,157.9752,157.9926,2102.0
2019-12-23 13:55:00,181.83,181.86,181.8,181.82,1702.0,158.01,158.0361,157.9839,158.0013,1702.0
2019-12-23 14:00:00,181.8,181.89,181.78,181.83,2502.0,157.9839,158.0621,157.9665,158.01,2502.0
2019-12-23 14:05:00,181.84,181.85,181.63,181.79,6247.0,158.0187,158.0274,157.8362,157.9752,6247.0
2019-12-23 14:10:00,181.76,181.76,181.68,181.71,2226.0,157.9492,157.9492,157.8796,157.9057,2226.0
2019-12-23 14:15:00,181.74,181.76,181.66,181.67,2324.0,157.9318,157.9492,157.8623,157.871,2324.0
2019-12-23 14:20:00,181.67,181.76,181.67,181.73,2680.0,157.871,157.9492,157.871,157.9231,2680.0
2019-12-23 14:25:00,181.76,181.8,181.66,181.66,2672.0,157.9492,157.9839,157.8623,157.8623,2672.0
2019-12-23 14:30:00,181.66,181.71,181.5,181.5,8519.0,157.8623,157.9057,157.7232,157.7232,8519.0
2019-12-23 14:35:00,181.5,181.5,181.42,181.47,2151.0,157.7232,157.7232,157.6537,157.6972,2151.0
2019-12-23 14:40:00,181.45,181.5,181.34,181.34,4179.0,157.6798,157.7232,157.5842,157.5842,4179.0
2019-12-23 14:45:00,181.37,181.49,181.37,181.46,5195.0,157.6103,157.7145,157.6103,157.6885,5195.0
2019-12-23 14:50:00,181.5,181.54,181.49,181.51,2244.0,157.7232,157.758,157.7145,157.7319,2244.0
2019-12-23 14:55:00,181.5,181.59,181.5,181.54,2576.0,157.7232,157.8014,157.7232,157.758,2576.0
2019-12-23 15:00:00,181.56,181.56,181.49,181.53,2720.0,157.7754,157.7754,157.7145,157.7493,2720.0
2019-12-23 15:05:00,181.55,181.65,181.55,181.62,3995.0,157.7667,157.8536,157.7667,157.8275,3995.0
2019-12-23 15:10:00,181.59,181.67,181.59,181.64,2545.0,157.8014,157.871,157.8014,157.8449,2545.0
2019-12-23 15:15:00,181.65,181.71,181.59,181.59,3483.0,157.8536,157.9057,157.8014,157.8014,3483.0
2019-12-23 15:20:00,181.58,181.65,181.45,181.61,7573.0,157.7927,157.8536,157.6798,157.8188,7573.0
2019-12-23 15:25:00,181.62,181.74,181.59,181.74,4118.0,157.8275,157.9318,157.8014,157.9318,4118.0
2019-12-23 15:30:00,181.75,181.77,181.61,181.66,6997.0,157.9405,157.9579,157.8188,157.8623,6997.0
2019-12-23 15:35:00,181.66,181.72,181.46,181.48,8479.0,157.8623,157.9144,157.6885,157.7058,8479.0
2019-12-23 15:40:00,181.48,181.48,181.36,181.37,3592.0,157.7058,157.7058,157.6016,157.6103,3592.0
2019-12-23 15:45:00,181.39,181.42,181.3,181.3,5257.0,157.6276,157.6537,157.5494,157.5494,5257.0
2019-12-23 15:50:00,181.29,181.39,181.28,181.36,17190.0,157.5407,157.6276,157.532,157.6016,17190.0
2019-12-23 15:55:00,181.39,181.5,181.27,181.41,42821.0,157.6276,157.7232,157.5234,157.645,42821.0
2019-12-24 09:30:00,181.6,181.84,181.17,181.28,12907.0,157.8101,158.0187,157.4365,157.532,12907.0
2019-12-24 09:35:00,180.99,181.57,180.96,181.56,4584.0,157.28,157.7841,157.254,157.7754,4584.0
2019-12-24 09:40:00,181.56,181.91,181.32,181.8,2511.0,157.7754,158.0795,157.5668,157.9839,2511.0
2019-12-24 09:45:00,181.8,181.94,181.55,181.71,6785.0,157.9839,158.1056,157.7667,157.9057,6785.0
2019-12-24 09:50:00,181.86,181.86,181.51,181.61,2200.0,158.0361,158.0361,157.7319,157.8188,2200.0
2019-12-24 09:55:00,181.7,181.86,181.67,181.75,5427.0,157.897,158.0361,157.871,157.9405,5427.0
2019-12-24 10:00:00,181.85,181.86,181.22,181.41,2700.0,158.0274,158.0361,157.4799,157.645,2700.0
2019-12-24 10:05:00,181.4,181.55,181.4,181.53,2401.0,157.6363,157.7667,157.6363,157.7493,2401.0
2019-12-24 10:10:00,181.53,181.63,181.41,181.63,3300.0,157.7493,157.8362,157.645,157.8362,3300.0
2019-12-24 10:15:00,181.56,181.61,181.47,181.54,2702.0,157.7754,157.8188,157.6972,157.758,2702.0
2019-12-24 10:20:00,181.54,181.63,181.31,181.35,3120.0,157.758,157.8362,157.5581,157.5929,3120.0
2019-12-24 10:25:00,181.35,181.49,181.25,181.48,4271.0,157.5929,157.7145,157.506,157.7058,4271.0
2019-12-24 10:30:00,181.48,181.65,181.47,181.61,2587.0,157.7058,157.8536,157.6972,157.8188,2587.0
2019-12-24 10:35:00,181.65,181.65,181.45,181.59,2755.0,157.8536,157.8536,157.6798,157.8014,2755.0
2019-12-24 10:40:00,181.59,181.6,181.52,181.53,2308.0,157.8014,157.8101,157.7406,157.7493,2308.0
2019-12-24 10:45:00,181.49,181.49,181.2,181.31,5358.0,157.7145,157.7145,157.4625,157.5581,5358.0
2019-12-24 10:50:00,181.31,181.32,181.04,181.05,2938.0,157.5581,157.5668,157.3235,157.3322,2938.0
2019-12-24 10:55:00,181.13,181.24,180.95,181.02,3741.0,157.4017,157.4973,157.2453,157.3061,3741.0
2019-12-24 11:00:00,181.02,181.12,180.91,181.12,2471.0,157.3061,157.393,157.2105,157.393,2471.0
2019-12-24 11:05:00,181.12,181.29,181.0,181.18,3391.0,157.393,157.5407,157.2887,157.4451,3391.0
2019-12-24 11:10:00,181.22,181.29,181.22,181.28,1919.0,157.4799,157.5407,157.4799,157.532,1919.0
2019-12-24 11:15:00,181.28,181.5,181.26,181.48,3448.0,157.532,157.7232,157.5147,157.7058,3448.0
2019-12-24 11:20:00,181.48,181.48,181.36,181.38,2058.0,157.7058,157.7058,157.6016,157.6189,2058.0
2019-12-24 11:25:00,181.38,181.54,181.35,181.46,3800.0,157.6189,157.758,157.5929,157.6885,3800.0
2019-12-24 11:30:00,181.46,181.47,181.38,181.38,2738.0,157.6885,157.6972,157.6189,157.6189,2738.0
2019-12-24 11:35:00,181.39,181.51,181.39,181.44,1466.0,157.6276,157.7319,157.6276,157.6711,1466.0
2019-12-24 11:40:00,181.46,181.55,181.4,181.47,3601.0,157.6885,157.7667,157.6363,157.6972,3601.0
2019-12-24 11:45:00,181.55,181.67,181.55,181.59,2900.0,157.7667,157.871,157.7667,157.8014,2900.0
2019-12-24 11:50:00,181.59,181.74,181.54,181.73,2632.0,157.8014,157.9318,157.758,157.9231,2632.0
2019-12-24 11:55:00,181.73,181.77,181.67,181.77,1820.0,157.9231,157.9579,157.871,157.9579,1820.0
2019-12-24 12:00:00,181.77,181.77,181.55,181.62,3600.0,157.9579,157.9579,157.7667,157.8275,3600.0
2019-12-24 12:05:00,181.64,181.65,181.58,181.61,3808.0,157.8449,157.8536,157.7927,157.8188,3808.0
2019-12-24 12:10:00,181.61,181.64,181.59,181.63,2521.0,157.8188,157.8449,157.8014,157.8362,2521.0
2019-12-24 12:15:00,181.63,181.7,181.59,181.69,2604.0,157.8362,157.897,157.8014,157.8883,2604.0
2019-12-24 12:20:00,181.69,181.72,181.63,181.63,3098.0,157.8883,157.9144,157.8362,157.8362,3098.0
2019-12-24 12:25:00,181.63,181.65,181.61,181.61,3056.0,157.8362,157.8536,157.8188,157.8188,3056.0
2019-12-24 12:30:00,181.59,181.59,181.36,181.42,6072.0,157.8014,157.8014,157.6016,157.6537,6072.0
2019-12-24 12:35:00,181.39,181.39,181.09,181.12,3547.0,157.6276,157.6276,157.3669,157.393,3547.0
2019-12-24 12:40:00,181.1,181.18,181.06,181.18,3804.0,157.3756,157.4451,157.3409,157.4451,3804.0
2019-12-24 12:45:00,181.2,181.2,181.1,181.12,1695.0,157.4625,157.4625,157.3756,157.393,1695.0
2019-12-24 12:50:00,181.1,181.2,181.1,181.13,4662.0,157.3756,157.4625,157.3756,157.4017,4662.0
2019-12-24 12:55:00,181.15,181.15,180.97,181.1,10428.0,157.4191,157.4191,157.2627,157.3756,10428.0
2019-12-26 09:30:00,181.55,181.79,180.99,181.62,11361.0,157.7667,157.9752,157.28,157.8275,11361.0
2019-12-26 09:35:00,181.33,181.72,181.33,181.72,1198.0,157.5755,157.9144,157.5755,157.9144,1198.0
2019-12-26 09:40:00,181.88,181.95,181.6,181.6,1706.0,158.0534,158.1143,157.8101,157.8101,1706.0
2019-12-26 09:45:00,181.71,181.79,181.69,181.69,1604.0,157.9057,157.9752,157.8883,157.8883,1604.0
2019-12-26 09:50:00,181.87,181.88,181.55,181.66,3763.0,158.0448,158.0534,157.7667,157.8623,3763.0
2019-12-26 09:55:00,181.66,181.72,181.18,181.23,4824.0,157.8623,157.9144,157.4451,157.4886,4824.0
2019-12-26 10:00:00,181.29,181.43,181.23,181.33,2487.0,157.5407,157.6624,157.4886,157.5755,2487.0
2019-12-26 10:05:00,181.34,181.36,181.1,181.1,2867.0,157.5842,157.6016,157.3756,157.3756,2867.0
2019-12-26 10:10:00,181.22,181.3,181.13,181.25,1700.0,157.4799,157.5494,157.4017,157.506,1700.0
2019-12-26 10:15:00,181.28,181.28,181.21,181.21,500.0,157.532,157.532,157.4712,157.4712,500.0
2019-12-26 10:20:00,181.34,181.49,181.34,181.49,2058.0,157.5842,157.7145,157.5842,157.7145,2058.0
2019-12-26 10:25:00,181.48,181.49,181.42,181.49,1535.0,157.7058,157.7145,157.6537,157.7145,1535.0
2019-12-26 10:30:00,181.5,181.52,181.32,181.39,1395.0,157.7232,157.7406,157.5668,157.6276,1395.0
2019-12-26 10:35:00,181.36,181.42,181.18,181.27,1163.0,157.6016,157.6537,157.4451,157.5234,1163.0
2019-12-26 10:40:00,181.26,181.26,181.16,181.16,1199.0,157.5147,157.5147,157.4278,157.4278,1199.0
2019-12-26 10:45:00,181.17,181.26,181.17,181.2,1601.0,157.4365,157.5147,157.4365,157.4625,1601.0
2019-12-26 10:50:00,181.28,181.29,181.19,181.28,5762.0,157.532,157.5407,157.4538,157.532,5762.0
2019-12-26 10:55:00,181.29,181.36,181.22,181.29,1600.0,157.5407,157.6016,157.4799,157.5407,1600.0
2019-12-26 11:00:00,181.31,181.42,181.25,181.32,2500.0,157.5581,157.6537,157.506,157.5668,2500.0
2019-12-26 11:05:00,181.35,181.36,181.21,181.34,3420.0,157.5929,157.6016,157.4712,157.5842,3420.0
2019-12-26 11:10:00,181.36,181.36,181.32,181.33,2265.0,157.6016,157.6016,157.5668,157.5755,2265.0
2019-12-26 11:15:00,181.37,181.52,181.37,181.41,1863.0,157.6103,157.7406,157.6103,157.645,1863.0
2019-12-26 11:20:00,181.42,181.52,181.28,181.52,1925.0,157.6537,157.7406,157.532,157.7406,1925.0
2019-12-26 11:25:00,181.53,181.56,181.44,181.56,2217.0,157.7493,157.7754,157.6711,157.7754,2217.0
2019-12-26 11:30:00,181.58,181.58,181.4,181.4,1497.0,157.7927,157.7927,157.6363,157.6363,1497.0
2019-12-26 11:35:00,181.36,181.36,181.27,181.3,2012.0,157.6016,157.6016,157.5234,157.5494,2012.0
2019-12-26 11:40:00,181.33,181.43,181.33,181.42,2119.0,157.5755,157.6624,157.5755,157.6537,2119.0
2019-12-26 11:45:00,181.37,181.45,181.34,181.34,1095.0,157.6103,157.6798,157.5842,157.5842,1095.0
2019-12-26 11:50:00,181.29,181.29,181.22,181.22,748.0,157.5407,157.5407,157.4799,157.4799,748.0
2019-12-26 11:55:00,181.25,181.25,181.08,181.08,1608.0,157.506,157.506,157.3582,157.3582,1608.0
2019-12-26 12:00:00,181.14,181.15,181.0,181.0,3077.0,157.4104,157.4191,157.2887,157.2887,3077.0
2019-12-26 12:05:00,181.0,181.0,180.93,180.95,2010.0,157.2887,157.2887,157.2279,157.2453,2010.0
2019-12-26 12:10:00,180.95,180.95,180.74,180.78,2435.0,157.2453,157.2453,157.0628,157.0976,2435.0
2019-12-26 12:15:00,180.77,180.78,180.7,180.71,2001.0,157.0889,157.0976,157.028,157.0367,2001.0
2019-12-26 12:20:00,180.75,180.93,180.75,180.86,1599.0,157.0715,157.2279,157.0715,157.1671,1599.0
2019-12-26 12:25:00,180.93,180.93,180.66,180.68,2251.0,157.2279,157.2279,156.9933,157.0107,2251.0
2019-12-26 12:30:00,180.7,180.87,180.7,180.82,1640.0,157.028,157.1758,157.028,157.1323,1640.0
2019-12-26 12:35:00,180.83,180.9,180.83,180.9,200.0,157.141,157.2018,157.141,157.2018,200.0
2019-12-26 12:40:00,180.93,181.02,180.86,180.86,1664.0,157.2279,157.3061,157.1671,157.1671,1664.0
2019-12-26 12:45:00,180.9,180.94,180.87,180.89,1392.0,157.2018,157.2366,157.1758,157.1931,1392.0
2019-12-26 12:50:00,180.87,180.88,180.87,180.88,800.0,157.1758,157.1845,157.1758,157.1845,800.0
2019-12-26 12:55:00,180.94,181.1,180.94,181.08,3470.0,157.2366,157.3756,157.2366,157.3582,3470.0
2019-12-26 13:00:00,181.08,181.1,181.0,181.0,800.0,157.3582,157.3756,157.2887,157.2887,800.0
2019-12-26 13:05:00,181.0,181.0,180.93,180.93,1526.0,157.2887,157.2887,157.2279,157.2279,1526.0
2019-12-26 13:10:00,180.97,181.08,180.97,181.02,2133.0,157.2627,157.3582,157.2627,157.3061,2133.0
2019-12-26 13:15:00,181.04,181.08,181.01,181.01,1553.0,157.3235,157.3582,157.2974,157.2974,1553.0
2019-12-26 13:20:00,181.01,181.01,180.93,180.93,800.0,157.2974,157.2974,157.2279,157.2279,800.0
2019-12-26 13:25:00,180.99,181.0,180.91,181.0,812.0,157.28,157.2887,157.2105,157.2887,812.0
2019-12-26 13:30:00,181.01,181.05,181.01,181.05,300.0,157.2974,157.3322,157.2974,157.3322,300.0
2019-12-26 13:35:00,181.05,181.05,180.81,180.81,6664.0,157.3322,157.3322,157.1236,157.1236,6664.0
2019-12-26 13:40:00,180.82,180.85,180.82,180.85,577.0,157.1323,157.1584,157.1323,157.1584,577.0
2019-12-26 13:45:00,180.86,180.87,180.81,180.81,2269.0,157.1671,157.1758,157.1236,157.1236,2269.0
2019-12-26 13:50:00,180.82,180.86,180.81,180.85,1614.0,157.1323,157.1671,157.1236,157.1584,1614.0
2019-12-26 13:55:00,180.88,180.97,180.87,180.93,1787.0,157.1845,157.2627,157.1758,157.2279,1787.0
2019-12-26 14:00:00,180.93,181.07,180.93,181.07,1118.0,157.2279,157.3496,157.2279,157.3496,1118.0
2019-12-26 14:05:00,181.08,181.09,181.08,181.09,500.0,157.3582,157.3669,157.3582,157.3669,500.0
2019-12-26 14:10:00,181.12,181.16,181.07,181.07,2400.0,157.393,157.4278,157.3496,157.3496,2400.0
2019-12-26 14:15:00,181.13,181.13,181.09,181.12,1308.0,157.4017,157.4017,157.3669,157.393,1308.0
2019-12-26 14:20:00,181.08,181.19,181.06,181.19,1800.0,157.3582,157.4538,157.3409,157.4538,1800.0
2019-12-26 14:25:00,181.19,181.21,181.15,181.17,1051.0,157.4538,157.4712,157.4191,157.4365,1051.0
2019-12-26 14:30:00,181.17,181.17,181.15,181.15,858.0,157.4365,157.4365,157.4191,157.4191,858.0
2019-12-26 14:35:00,181.15,181.18,181.14,181.15,1190.0,157.4191,157.4451,157.4104,157.4191,1190.0
2019-12-26 14:40:00,181.14,181.15,181.09,181.12,2189.0,157.4104,157.4191,157.3669,157.393,2189.0
2019-12-26 14:45:00,181.13,181.2,181.13,181.18,2061.0,157.4017,157.4625,157.4017,157.4451,2061.0
2019-12-26 14:50:00,181.22,181.22,181.11,181.11,1444.0,157.4799,157.4799,157.3843,157.3843,1444.0
2019-12-26 14:55:00,181.14,181.15,181.08,181.08,2564.0,157.4104,157.4191,157.3582,157.3582,2564.0
2019-12-26 15:00:00,181.13,181.19,181.12,181.12,5448.0,157.4017,157.4538,157.393,157.393,5448.0
2019-12-26 15:05:00,181.13,181.19,181.11,181.18,2481.0,157.4017,157.4538,157.3843,157.4451,2481.0
2019-12-26 15:10:00,181.18,181.18,181.07,181.08,2309.0,157.4451,157.4451,157.3496,157.3582,2309.0
2019-12-26 15:15:00,181.09,181.15,181.09,181.15,1150.0,157.3669,157.4191,157.3669,157.4191,1150.0
2019-12-26 15:20:00,181.17,181.24,181.17,181.21,3033.0,157.4365,157.4973,157.4365,157.4712,3033.0
2019-12-26 15:25:00,181.21,181.22,181.12,181.13,2320.0,157.4712,157.4799,157.393,157.4017,2320.0
2019-12-26 15:30:00,181.17,181.18,181.07,181.08,3602.0,157.4365,157.4451,157.3496,157.3582,3602.0
2019-12-26 15:35:00,181.08,181.08,180.95,180.95,3380.0,157.3582,157.3582,157.2453,157.2453,3380.0
2019-12-26 15:40:00,180.99,181.19,180.98,181.19,4186.0,157.28,157.4538,157.2714,157.4538,4186.0
2019-12-26 15:45:00,181.13,181.25,181.05,181.12,4983.0,157.4017,157.506,157.3322,157.393,4983.0
2019-12-26 15:50:00,181.15,181.24,181.1,181.22,6141.0,157.4191,157.4973,157.3756,157.4799,6141.0
2019-12-26 15:55:00,181.24,181.49,181.1,181.41,36180.0,157.4973,157.7145,157.3756,157.645,36180.0
2019-12-27 09:30:00,181.88,182.14,181.57,182.0,18005.0,158.0534,158.2794,157.7841,158.1577,18005.0
2019-12-27 09:35:00,182.04,182.5,181.7,182.45,4141.0,158.1925,158.5922,157.897,158.5488,4141.0
2019-12-27 09:40:00,182.45,182.62,182.42,182.46,2268.0,158.5488,158.6965,158.5227,158.5575,2268.0
2019-12-27 09:45:00,182.41,182.5,182.24,182.24,3437.0,158.514,158.5922,158.3663,158.3663,3437.0
2019-12-27 09:50:00,182.24,182.24,181.85,181.85,3887.0,158.3663,158.3663,158.0274,158.0274,3887.0
2019-12-27 09:55:00,181.85,182.2,181.85,181.87,4840.0,158.0274,158.3315,158.0274,158.0448,4840.0
2019-12-27 10:00:00,181.86,182.26,181.82,182.0,14314.0,158.0361,158.3837,158.0013,158.1577,14314.0
2019-12-27 10:05:00,182.0,182.16,181.8,182.05,5976.0,158.1577,158.2968,157.9839,158.2012,5976.0
2019-12-27 10:10:00,182.05,182.34,181.96,182.33,7484.0,158.2012,158.4532,158.123,158.4445,7484.0
2019-12-27 10:15:00,182.33,182.36,181.88,181.88,5821.0,158.4445,158.4706,158.0534,158.0534,5821.0
2019-12-27 10:20:00,181.89,182.08,181.76,182.07,1800.0,158.0621,158.2272,157.9492,158.2186,1800.0
2019-12-27 10:25:00,182.02,182.02,181.83,181.85,1867.0,158.1751,158.1751,158.01,158.0274,1867.0
2019-12-27 10:30:00,181.85,181.85,181.42,181.44,4100.0,158.0274,158.0274,157.6537,157.6711,4100.0
2019-12-27 10:35:00,181.51,181.8,181.49,181.76,7022.0,157.7319,157.9839,157.7145,157.9492,7022.0
2019-12-27 10:40:00,181.76,181.76,181.61,181.73,5096.0,157.9492,157.9492,157.8188,157.9231,5096.0
2019-12-27 10:45:00,181.72,181.88,181.68,181.88,1813.0,157.9144,158.0534,157.8796,158.0534,1813.0
2019-12-27 10:50:00,181.93,182.0,181.91,181.97,2547.0,158.0969,158.1577,158.0795,158.1317,2547.0
2019-12-27 10:55:00,181.97,182.16,181.97,182.13,3055.0,158.1317,158.2968,158.1317,158.2707,3055.0
2019-12-27 11:00:00,182.13,182.14,181.96,182.01,10892.0,158.2707,158.2794,158.123,158.1664,10892.0
2019-12-27 11:05:00,181.95,182.14,181.95,182.14,3294.0,158.1143,158.2794,158.1143,158.2794,3294.0
2019-12-27 11:10:00,182.2,182.29,181.99,182.03,3303.0,158.3315,158.4097,158.149,158.1838,3303.0
2019-12-27 11:15:00,182.0,182.0,181.86,181.96,4813.0,158.1577,158.1577,158.0361,158.123,4813.0
2019-12-27 11:20:00,181.96,182.03,181.84,181.84,13003.0,158.123,158.1838,158.0187,158.0187,13003.0
2019-12-27 11:25:00,181.89,181.93,181.67,181.81,7004.0,158.0621,158.0969,157.871,157.9926,7004.0
2019-12-27 11:30:00,181.84,182.03,181.82,182.03,16764.0,158.0187,158.1838,158.0013,158.1838,16764.0
2019-12-27 11:35:00,182.03,182.06,181.79,181.79,4151.0,158.1838,158.2099,157.9752,157.9752,4151.0
2019-12-27 11:40:00,181.78,182.04,181.78,181.96,3451.0,157.9665,158.1925,157.9665,158.123,3451.0
2019-12-27 11:45:00,181.93,181.93,181.66,181.74,1889.0,158.0969,158.0969,157.8623,157.9318,1889.0
2019-12-27 11:50:00,181.74,181.89,181.74,181.84,6956.0,157.9318,158.0621,157.9318,158.0187,6956.0
2019-12-27 11:55:00,181.82,181.82,181.63,181.63,2800.0,158.0013,158.0013,157.8362,157.8362,2800.0
2019-12-27 12:00:00,181.57,181.74,181.56,181.74,2204.0,157.7841,157.9318,157.7754,157.9318,2204.0
2019-12-27 12:05:00,181.75,181.76,181.59,181.59,2907.0,157.9405,157.9492,157.8014,157.8014,2907.0
2019-12-27 12:10:00,181.61,181.67,181.57,181.58,2447.0,157.8188,157.871,157.7841,157.7927,2447.0
2019-12-27 12:15:00,181.6,181.66,181.6,181.65,1491.0,157.8101,157.8623,157.8101,157.8536,1491.0
2019-12-27 12:20:00,181.65,181.65,181.53,181.53,1655.0,157.8536,157.8536,157.7493,157.7493,1655.0
2019-12-27 12:25:00,181.59,181.72,181.59,181.6,2061.0,157.8014,157.9144,157.8014,157.8101,2061.0
2019-12-27 12:30:00,181.66,181.69,181.4,181.4,2778.0,157.8623,157.8883,157.6363,157.6363,2778.0
2019-12-27 12:35:00,181.41,181.53,181.41,181.45,1900.0,157.645,157.7493,157.645,157.6798,1900.0
2019-12-27 12:40:00,181.45,181.46,181.36,181.44,1712.0,157.6798,157.6885,157.6016,157.6711,1712.0
2019-12-27 12:45:00,181.44,181.48,181.42,181.45,3719.0,157.6711,157.7058,157.6537,157.6798,3719.0
2019-12-27 12:50:00,181.44,181.45,181.36,181.4,1970.0,157.6711,157.6798,157.6016,157.6363,1970.0
2019-12-27 12:55:00,181.4,181.44,181.34,181.41,2423.0,157.6363,157.6711,157.5842,157.645,2423.0
2019-12-27 13:00:00,181.36,181.36,181.26,181.26,1487.0,157.6016,157.6016,157.5147,157.5147,1487.0
2019-12-27 13:05:00,181.27,181.28,181.15,181.2,3635.0,157.5234,157.532,157.4191,157.4625,3635.0
2019-12-27 13:10:00,181.25,181.25,181.14,181.14,600.0,157.506,157.506,157.4104,157.4104,600.0
2019-12-27 13:15:00,181.15,181.23,181.13,181.17,3049.0,157.4191,157.4886,157.4017,157.4365,3049.0
2019-12-27 13:20:00,181.19,181.21,181.14,181.14,1638.0,157.4538,157.4712,157.4104,157.4104,1638.0
2019-12-27 13:25:00,181.18,181.22,181.07,181.07,3840.0,157.4451,157.4799,157.3496,157.3496,3840.0
2019-12-27 13:30:00,181.14,181.32,181.1,181.3,2036.0,157.4104,157.5668,157.3756,157.5494,2036.0
2019-12-27 13:35:00,181.3,181.32,181.12,181.18,5231.0,157.5494,157.5668,157.393,157.4451,5231.0
2019-12-27 13:40:00,181.19,181.19,181.04,181.06,2428.0,157.4538,157.4538,157.3235,157.3409,2428.0
2019-12-27 13:45:00,181.03,181.05,181.03,181.05,300.0,157.3148,157.3322,157.3148,157.3322,300.0
2019-12-27 13:50:00,181.09,181.1,180.93,181.06,5926.0,157.3669,157.3756,157.2279,157.3409,5926.0
2019-12-27 13:55:00,181.06,181.11,180.97,181.11,4087.0,157.3409,157.3843,157.2627,157.3843,4087.0
2019-12-27 14:00:00,181.11,181.34,181.11,181.28,12635.0,157.3843,157.5842,157.3843,157.532,12635.0
2019-12-27 14:05:00,181.33,181.33,181.22,181.23,8397.0,157.5755,157.5755,157.4799,157.4886,8397.0
2019-12-27 14:10:00,181.23,181.26,181.08,181.13,22263.0,157.4886,157.5147,157.3582,157.4017,22263.0
2019-12-27 14:15:00,181.1,181.1,181.03,181.03,3702.0,157.3756,157.3756,157.3148,157.3148,3702.0
2019-12-27 14:20:00,181.09,181.11,180.98,180.98,3433.0,157.3669,157.3843,157.2714,157.2714,3433.0
2019-12-27 14:25:00,181.03,181.06,180.99,181.04,2257.0,157.3148,157.3409,157.28,157.3235,2257.0
2019-12-27 14:30:00,181.06,181.17,181.06,181.15,1346.0,157.3409,157.4365,157.3409,157.4191,1346.0
2019-12-27 14:35:00,181.15,181.3,181.15,181.3,2321.0,157.4191,157.5494,157.4191,157.5494,2321.0
2019-12-27 14:40:00,181.36,181.48,181.36,181.37,2744.0,157.6016,157.7058,157.6016,157.6103,2744.0
2019-12-27 14:45:00,181.37,181.41,181.32,181.39,3413.0,157.6103,157.645,157.5668,157.6276,3413.0
2019-12-27 14:50:00,181.39,181.52,181.39,181.47,1862.0,157.6276,157.7406,157.6276,157.6972,1862.0
2019-12-27 14:55:00,181.47,181.49,181.42,181.42,2488.0,157.6972,157.7145,157.6537,157.6537,2488.0
2019-12-27 15:00:00,181.46,181.46,181.17,181.17,2170.0,157.6885,157.6885,157.4365,157.4365,2170.0
2019-12-27 15:05:00,181.17,181.27,181.17,181.22,3597.0,157.4365,157.5234,157.4365,157.4799,3597.0
2019-12-27 15:10:00,181.22,181.24,181.12,181.14,3326.0,157.4799,157.4973,157.393,157.4104,3326.0
2019-12-27 15:15:00,181.17,181.18,181.05,181.05,4171.0,157.4365,157.4451,157.3322,157.3322,4171.0
2019-12-27 15:20:00,181.1,181.12,180.99,181.06,4740.0,157.3756,157.393,157.28,157.3409,4740.0
2019-12-27 15:25:00,181.1,181.12,181.03,181.07,1540.0,157.3756,157.393,157.3148,157.3496,1540.0
2019-12-27 15:30:00,181.07,181.09,180.84,180.84,5599.0,157.3496,157.3669,157.1497,157.1497,5599.0
2019-12-27 15:35:00,180.86,180.95,180.86,180.88,5741.0,157.1671,157.2453,157.1671,157.1845,5741.0
2019-12-27 15:40:00,180.89,180.93,180.55,180.55,5237.0,157.1931,157.2279,156.8977,156.8977,5237.0
2019-12-27 15:45:00,180.63,180.65,180.47,180.53,9900.0,156.9672,156.9846,156.8282,156.8803,9900.0
2019-12-27 15:50:00,180.56,180.76,180.47,180.72,12711.0,156.9064,157.0802,156.8282,157.0454,12711.0
2019-12-27 15:55:00,180.8,180.87,180.6,180.67,28715.0,157.1149,157.1758,156.9411,157.002,28715.0
2019-12-30 09:30:00,180.63,180.72,180.33,180.33,9664.0,156.9672,157.0454,156.7065,156.7065,9664.0
2019-12-30 09:35:00,180.23,180.63,179.76,179.84,2831.0,156.6196,156.9672,156.2112,156.2807,2831.0
2019-12-30 09:40:00,179.86,179.88,179.73,179.74,721.0,156.2981,156.3155,156.1851,156.1938,721.0
2019-12-30 09:45:00,179.7,180.12,179.68,180.03,4096.0,156.159,156.524,156.1417,156.4458,4096.0
2019-12-30 09:50:00,180.02,180.39,180.0,180.35,1219.0,156.4371,156.7586,156.4197,156.7239,1219.0
2019-12-30 09:55:00,180.3,180.33,180.25,180.3,830.0,156.6804,156.7065,156.637,156.6804,830.0
2019-12-30 10:00:00,180.28,180.36,180.0,180.0,1201.0,156.6631,156.7326,156.4197,156.4197,1201.0
2019-12-30 10:05:00,179.99,180.06,179.8,179.8,8621.0,156.411,156.4719,156.2459,156.2459,8621.0
2019-12-30 10:10:00,179.76,179.86,179.39,179.44,16046.0,156.2112,156.2981,155.8896,155.9331,16046.0
2019-12-30 10:15:00,179.37,179.57,179.36,179.49,1905.0,155.8723,156.0461,155.8636,155.9765,1905.0
2019-12-30 10:20:00,179.47,179.67,179.47,179.49,1968.0,155.9592,156.133,155.9592,155.9765,1968.0
2019-12-30 10:25:00,179.4,179.56,179.33,179.51,4000.0,155.8983,156.0374,155.8375,155.9939,4000.0
2019-12-30 10:30:00,179.56,179.56,179.14,179.14,5746.0,156.0374,156.0374,155.6724,155.6724,5746.0
2019-12-30 10:35:00,179.22,179.48,179.22,179.48,5313.0,155.7419,155.9679,155.7419,155.9679,5313.0
2019-12-30 10:40:00,179.48,179.66,179.38,179.51,3518.0,155.9679,156.1243,155.881,155.9939,3518.0
2019-12-30 10:45:00,179.48,179.54,179.38,179.43,2032.0,155.9679,156.02,155.881,155.9244,2032.0
2019-12-30 10:50:00,179.47,179.65,179.46,179.65,900.0,155.9592,156.1156,155.9505,156.1156,900.0
2019-12-30 10:55:00,179.72,179.86,179.57,179.86,2134.0,156.1764,156.2981,156.0461,156.2981,2134.0
2019-12-30 11:00:00,179.89,179.98,179.74,179.85,2707.0,156.3241,156.4024,156.1938,156.2894,2707.0
2019-12-30 11:05:00,179.9,179.95,179.8,179.95,2147.0,156.3328,156.3763,156.2459,156.3763,2147.0
2019-12-30 11:10:00,179.98,180.1,179.98,180.05,1000.0,156.4024,156.5066,156.4024,156.4632,1000.0
2019-12-30 11:15:00,179.96,180.14,179.95,180.05,3736.0,156.385,156.5414,156.3763,156.4632,3736.0
2019-12-30 11:20:00,180.01,180.16,180.0,180.07,2012.0,156.4284,156.5588,156.4197,156.4806,2012.0
2019-12-30 11:25:00,180.07,180.18,180.06,180.06,1223.0,156.4806,156.5762,156.4719,156.4719,1223.0
2019-12-30 11:30:00,180.09,180.1,179.88,179.96,2043.0,156.4979,156.5066,156.3155,156.385,2043.0
2019-12-30 11:35:00,179.88,180.0,179.73,179.97,10934.0,156.3155,156.4197,156.1851,156.3937,10934.0
2019-12-30 11:40:00,179.93,180.05,179.9,180.03,1768.0,156.3589,156.4632,156.3328,156.4458,1768.0
2019-12-30 11:45:00,180.06,180.33,180.06,180.3,1648.0,156.4719,156.7065,156.4719,156.6804,1648.0
2019-12-30 11:50:00,180.25,180.32,180.17,180.2,5050.0,156.637,156.6978,156.5675,156.5935,5050.0
2019-12-30 11:55:00,180.16,180.17,180.07,180.07,1169.0,156.5588,156.5675,156.4806,156.4806,1169.0
2019-12-30 12:00:00,180.04,180.16,180.04,180.11,2330.0,156.4545,156.5588,156.4545,156.5153,2330.0
2019-12-30 12:05:00,180.12,180.26,180.12,180.26,1038.0,156.524,156.6457,156.524,156.6457,1038.0
2019-12-30 12:10:00,180.33,180.33,180.19,180.27,1421.0,156.7065,156.7065,156.5848,156.6544,1421.0
2019-12-30 12:15:00,180.25,180.51,180.25,180.5,3070.0,156.637,156.8629,156.637,156.8542,3070.0
2019-12-30 12:20:00,180.5,180.53,180.45,180.45,1400.0,156.8542,156.8803,156.8108,156.8108,1400.0
2019-12-30 12:25:00,180.5,180.71,180.5,180.61,2451.0,156.8542,157.0367,156.8542,156.9498,2451.0
2019-12-30 12:30:00,180.71,180.74,180.69,180.74,639.0,157.0367,157.0628,157.0193,157.0628,639.0
2019-12-30 12:35:00,180.72,180.76,180.62,180.7,1335.0,157.0454,157.0802,156.9585,157.028,1335.0
2019-12-30 12:40:00,180.7,180.78,180.61,180.68,1639.0,157.028,157.0976,156.9498,157.0107,1639.0
2019-12-30 12:45:00,180.72,180.81,180.71,180.75,1750.0,157.0454,157.1236,157.0367,157.0715,1750.0
2019-12-30 12:50:00,180.74,180.74,180.68,180.68,300.0,157.0628,157.0628,157.0107,157.0107,300.0
2019-12-30 12:55:00,180.61,180.66,180.49,180.49,6426.0,156.9498,156.9933,156.8455,156.8455,6426.0
2019-12-30 13:00:00,180.45,180.52,180.37,180.39,1901.0,156.8108,156.8716,156.7413,156.7586,1901.0
2019-12-30 13:05:00,180.37,180.42,180.37,180.39,1499.0,156.7413,156.7847,156.7413,156.7586,1499.0
2019-12-30 13:10:00,180.36,180.4,180.36,180.38,1399.0,156.7326,156.7673,156.7326,156.75,1399.0
2019-12-30 13:15:00,180.41,180.41,180.29,180.31,1430.0,156.776,156.776,156.6717,156.6891,1430.0
2019-12-30 13:20:00,180.23,180.29,180.23,180.29,600.0,156.6196,156.6717,156.6196,156.6717,600.0
2019-12-30 13:25:00,180.28,180.39,180.27,180.27,3229.0,156.6631,156.7586,156.6544,156.6544,3229.0
2019-12-30 13:30:00,180.3,180.33,180.27,180.28,1101.0,156.6804,156.7065,156.6544,156.6631,1101.0
2019-12-30 13:35:00,180.25,180.3,180.0,180.05,3737.0,156.637,156.6804,156.4197,156.4632,3737.0
2019-12-30 13:40:00,180.02,180.1,179.9,179.9,2946.0,156.4371,156.5066,156.3328,156.3328,2946.0
2019-12-30 13:45:00,179.95,179.95,179.82,179.86,1523.0,156.3763,156.3763,156.2633,156.2981,1523.0
2019-12-30 13:50:00,179.87,179.95,179.87,179.91,2088.0,156.3068,156.3763,156.3068,156.3415,2088.0
2019-12-30 13:55:00,179.96,180.14,179.96,179.96,2845.0,156.385,156.5414,156.385,156.385,2845.0
2019-12-30 14:00:00,179.96,179.97,179.85,179.85,1502.0,156.385,156.3937,156.2894,156.2894,1502.0
2019-12-30 14:05:00,179.83,179.83,179.66,179.66,2401.0,156.272,156.272,156.1243,156.1243,2401.0
2019-12-30 14:10:00,179.58,179.65,179.56,179.6,2157.0,156.0548,156.1156,156.0374,156.0721,2157.0
2019-12-30 14:15:00,179.6,179.61,179.38,179.38,1409.0,156.0721,156.0808,155.881,155.881,1409.0
2019-12-30 14:20:00,179.41,179.47,179.38,179.38,2509.0,155.907,155.9592,155.881,155.881,2509.0
2019-12-30 14:25:00,179.31,179.4,179.3,179.4,2100.0,155.8201,155.8983,155.8114,155.8983,2100.0
2019-12-30 14:30:00,179.38,179.42,179.29,179.42,1968.0,155.881,155.9157,155.8027,155.9157,1968.0
2019-12-30 14:35:00,179.4,179.46,179.36,179.43,1500.0,155.8983,155.9505,155.8636,155.9244,1500.0
2019-12-30 14:40:00,179.42,179.44,179.34,179.37,1920.0,155.9157,155.9331,155.8462,155.8723,1920.0
2019-12-30 14:45:00,179.34,179.34,179.25,179.25,4215.0,155.8462,155.8462,155.768,155.768,4215.0
2019-12-30 14:50:00,179.21,179.32,179.18,179.22,3157.0,155.7332,155.8288,155.7072,155.7419,3157.0
2019-12-30 14:55:00,179.27,179.3,179.16,179.16,1880.0,155.7854,155.8114,155.6898,155.6898,1880.0
2019-12-30 15:00:00,179.2,179.37,179.14,179.35,4000.0,155.7245,155.8723,155.6724,155.8549,4000.0
2019-12-30 15:05:00,179.43,179.58,179.32,179.32,2407.0,155.9244,156.0548,155.8288,155.8288,2407.0
2019-12-30 15:10:00,179.31,179.37,179.27,179.34,1948.0,155.8201,155.8723,155.7854,155.8462,1948.0
2019-12-30 15:15:00,179.37,179.55,179.37,179.49,3391.0,155.8723,156.0287,155.8723,155.9765,3391.0
2019-12-30 15:20:00,179.51,179.62,179.51,179.52,3084.0,155.9939,156.0895,155.9939,156.0026,3084.0
2019-12-30 15:25:00,179.53,179.53,179.38,179.39,2562.0,156.0113,156.0113,155.881,155.8896,2562.0
2019-12-30 15:30:00,179.42,179.54,179.33,179.34,7611.0,155.9157,156.02,155.8375,155.8462,7611.0
2019-12-30 15:35:00,179.37,179.47,179.18,179.26,7442.0,155.8723,155.9592,155.7072,155.7767,7442.0
2019-12-30 15:40:00,179.24,179.33,179.09,179.16,5110.0,155.7593,155.8375,155.6289,155.6898,5110.0
2019-12-30 15:45:00,179.16,179.18,179.01,179.1,10382.0,155.6898,155.7072,155.5594,155.6376,10382.0
2019-12-30 15:50:00,179.08,179.35,179.03,179.25,12377.0,155.6203,155.8549,155.5768,155.768,12377.0
2019-12-30 15:55:00,179.21,179.25,178.83,179.2,32396.0,155.7332,155.768,155.403,155.7245,32396.0
2019-12-31 09:30:00,179.28,179.43,178.89,179.07,10839.0,155.7941,155.9244,155.4551,155.6116,10839.0
2019-12-31 09:35:00,179.07,179.39,178.91,179.01,1701.0,155.6116,155.8896,155.4725,155.5594,1701.0
2019-12-31 09:40:00,178.72,179.73,178.72,179.45,3188.0,155.3074,156.1851,155.3074,155.9418,3188.0
2019-12-31 09:45:00,179.5,179.71,179.38,179.71,3056.0,155.9852,156.1677,155.881,156.1677,3056.0
2019-12-31 09:50:00,179.59,179.59,179.2,179.5,2452.0,156.0634,156.0634,155.7245,155.9852,2452.0
2019-12-31 09:55:00,179.48,179.61,179.48,179.57,900.0,155.9679,156.0808,155.9679,156.0461,900.0
2019-12-31 10:00:00,179.5,179.58,179.17,179.58,3209.0,155.9852,156.0548,155.6985,156.0548,3209.0
2019-12-31 10:05:00,179.64,179.83,179.58,179.83,1100.0,156.1069,156.272,156.0548,156.272,1100.0
2019-12-31 10:10:00,179.71,179.71,179.48,179.48,2548.0,156.1677,156.1677,155.9679,155.9679,2548.0
2019-12-31 10:15:00,179.46,179.59,179.34,179.44,4564.0,155.9505,156.0634,155.8462,155.9331,4564.0
2019-12-31 10:20:00,179.36,179.52,179.33,179.49,2566.0,155.8636,156.0026,155.8375,155.9765,2566.0
2019-12-31 10:25:00,179.54,179.56,179.04,179.05,3189.0,156.02,156.0374,155.5855,155.5942,3189.0
2019-12-31 10:30:00,179.13,179.19,179.06,179.11,2723.0,155.6637,155.7158,155.6029,155.6463,2723.0
2019-12-31 10:35:00,179.11,179.33,179.11,179.33,9231.0,155.6463,155.8375,155.6463,155.8375,9231.0
2019-12-31 10:40:00,179.46,179.51,179.28,179.4,3905.0,155.9505,155.9939,155.7941,155.8983,3905.0
2019-12-31 10:45:00,179.3,179.41,178.94,178.94,7896.0,155.8114,155.907,155.4986,155.4986,7896.0
2019-12-31 10:50:00,178.9,178.9,178.67,178.84,4674.0,155.4638,155.4638,155.264,155.4117,4674.0
2019-12-31 10:55:00,178.89,178.99,178.72,178.85,1600.0,155.4551,155.542,155.3074,155.4204,1600.0
2019-12-31 11:00:00,178.81,178.95,178.73,178.95,3406.0,155.3856,155.5073,155.3161,155.5073,3406.0
2019-12-31 11:05:00,178.99,179.06,178.86,178.86,1511.0,155.542,155.6029,155.4291,155.4291,1511.0
2019-12-31 11:10:00,178.86,179.1,178.85,179.07,2838.0,155.4291,155.6376,155.4204,155.6116,2838.0
2019-12-31 11:15:00,179.07,179.27,179.07,179.27,1611.0,155.6116,155.7854,155.6116,155.7854,1611.0
2019-12-31 11:20:00,179.24,179.39,179.17,179.25,2790.0,155.7593,155.8896,155.6985,155.768,2790.0
2019-12-31 11:25:00,179.28,179.28,179.16,179.2,2023.0,155.7941,155.7941,155.6898,155.7245,2023.0
2019-12-31 11:30:00,179.06,179.06,178.9,178.99,7881.0,155.6029,155.6029,155.4638,155.542,7881.0
2019-12-31 11:35:00,179.0,179.09,178.95,179.09,7630.0,155.5507,155.6289,155.5073,155.6289,7630.0
2019-12-31 11:40:00,179.13,179.33,179.12,179.24,2404.0,155.6637,155.8375,155.655,155.7593,2404.0
2019-12-31 11:45:00,179.24,179.33,179.2,179.28,3572.0,155.7593,155.8375,155.7245,155.7941,3572.0
2019-12-31 11:50:00,179.22,179.22,179.08,179.09,3053.0,155.7419,155.7419,155.6203,155.6289,3053.0
2019-12-31 11:55:00,179.01,179.07,178.9,178.91,2405.0,155.5594,155.6116,155.4638,155.4725,2405.0
2019-12-31 12:00:00,178.98,178.99,178.84,178.92,3104.0,155.5334,155.542,155.4117,155.4812,3104.0
2019-12-31 12:05:00,178.97,178.99,178.75,178.75,2701.0,155.5247,155.542,155.3335,155.3335,2701.0
2019-12-31 12:10:00,178.73,178.77,178.62,178.62,1694.0,155.3161,155.3509,155.2205,155.2205,1694.0
2019-12-31 12:15:00,178.61,178.61,178.48,178.5,2249.0,155.2118,155.2118,155.0989,155.1162,2249.0
2019-12-31 12:20:00,178.5,178.53,178.36,178.37,3411.0,155.1162,155.1423,154.9946,155.0033,3411.0
2019-12-31 12:25:00,178.37,178.44,178.37,178.44,2326.0,155.0033,155.0641,155.0033,155.0641,2326.0
2019-12-31 12:30:00,178.43,178.54,178.4,178.5,3013.0,155.0554,155.151,155.0293,155.1162,3013.0
2019-12-31 12:35:00,178.52,178.54,178.4,178.42,7945.0,155.1336,155.151,155.0293,155.0467,7945.0
2019-12-31 12:40:00,178.47,178.6,178.44,178.47,1701.0,155.0902,155.2031,155.0641,155.0902,1701.0
2019-12-31 12:45:00,178.49,178.49,178.41,178.45,2326.0,155.1075,155.1075,155.038,155.0728,2326.0
2019-12-31 12:50:00,178.47,178.55,178.42,178.55,2299.0,155.0902,155.1597,155.0467,155.1597,2299.0
2019-12-31 12:55:00,178.58,178.6,178.46,178.49,2355.0,155.1858,155.2031,155.0815,155.1075,2355.0
2019-12-31 13:00:00,178.47,178.5,178.43,178.43,1403.0,155.0902,155.1162,155.0554,155.0554,1403.0
2019-12-31 13:05:00,178.42,178.43,178.31,178.34,2800.0,155.0467,155.0554,154.9511,154.9772,2800.0
2019-12-31 13:10:00,178.34,178.34,178.29,178.29,1202.0,154.9772,154.9772,154.9337,154.9337,1202.0
2019-12-31 13:15:00,178.34,178.34,178.19,178.28,5605.0,154.9772,154.9772,154.8468,154.9251,5605.0
2019-12-31 13:20:00,178.28,178.37,178.28,178.28,1400.0,154.9251,155.0033,154.9251,154.9251,1400.0
2019-12-31 13:25:00,178.27,178.27,178.15,178.15,1821.0,154.9164,154.9164,154.8121,154.8121,1821.0
2019-12-31 13:30:00,178.17,178.22,178.11,178.13,2820.0,154.8295,154.8729,154.7773,154.7947,2820.0
2019-12-31 13:35:00,178.13,178.19,178.13,178.18,1747.0,154.7947,154.8468,154.7947,154.8382,1747.0
2019-12-31 13:40:00,178.23,178.3,178.23,178.25,2060.0,154.8816,154.9424,154.8816,154.899,2060.0
2019-12-31 13:45:00,178.27,178.44,178.26,178.44,4154.0,154.9164,155.0641,154.9077,155.0641,4154.0
2019-12-31 13:50:00,178.42,178.48,178.39,178.47,1300.0,155.0467,155.0989,155.0206,155.0902,1300.0
2019-12-31 13:55:00,178.45,178.49,178.44,178.49,3471.0,155.0728,155.1075,155.0641,155.1075,3471.0
2019-12-31 14:00:00,178.45,178.63,178.44,178.63,4006.0,155.0728,155.2292,155.0641,155.2292,4006.0
2019-12-31 14:05:00,178.7,178.81,178.7,178.76,5462.0,155.29,155.3856,155.29,155.3422,5462.0
2019-12-31 14:10:00,178.76,178.76,178.47,178.56,2960.0,155.3422,155.3422,155.0902,155.1684,2960.0
2019-12-31 14:15:00,178.51,178.62,178.48,178.58,2577.0,155.1249,155.2205,155.0989,155.1858,2577.0
2019-12-31 14:20:00,178.59,178.78,178.59,178.76,2004.0,155.1944,155.3596,155.1944,155.3422,2004.0
2019-12-31 14:25:00,178.77,178.83,178.77,178.82,2118.0,155.3509,155.403,155.3509,155.3943,2118.0
2019-12-31 14:30:00,178.8,178.8,178.69,178.69,3337.0,155.3769,155.3769,155.2813,155.2813,3337.0
2019-12-31 14:35:00,178.7,178.74,178.69,178.69,1828.0,155.29,155.3248,155.2813,155.2813,1828.0
2019-12-31 14:40:00,178.7,178.72,178.64,178.64,3810.0,155.29,155.3074,155.2379,155.2379,3810.0
2019-12-31 14:45:00,178.66,178.68,178.49,178.52,3789.0,155.2553,155.2727,155.1075,155.1336,3789.0
2019-12-31 14:50:00,178.49,178.51,178.39,178.39,2416.0,155.1075,155.1249,155.0206,155.0206,2416.0
2019-12-31 14:55:00,178.37,178.39,178.25,178.27,3537.0,155.0033,155.0206,154.899,154.9164,3537.0
2019-12-31 15:00:00,178.22,178.22,177.98,178.1,16678.0,154.8729,154.8729,154.6644,154.7686,16678.0
2019-12-31 15:05:00,178.12,178.25,178.11,178.18,3700.0,154.786,154.899,154.7773,154.8382,3700.0
2019-12-31 15:10:00,178.19,178.4,178.17,178.29,2702.0,154.8468,155.0293,154.8295,154.9337,2702.0
2019-12-31 15:15:00,178.3,178.39,178.15,178.39,4362.0,154.9424,155.0206,154.8121,155.0206,4362.0
2019-12-31 15:20:00,178.41,178.44,178.37,178.43,5928.0,155.038,155.0641,155.0033,155.0554,5928.0
2019-12-31 15:25:00,178.43,178.58,178.4,178.57,5727.0,155.0554,155.1858,155.0293,155.1771,5727.0
2019-12-31 15:30:00,178.56,178.72,178.54,178.71,4226.0,155.1684,155.3074,155.151,155.2987,4226.0
2019-12-31 15:35:00,178.73,178.76,178.61,178.7,5779.0,155.3161,155.3422,155.2118,155.29,5779.0
2019-12-31 15:40:00,178.75,179.1,178.75,179.1,7144.0,155.3335,155.6376,155.3335,155.6376,7144.0
2019-12-31 15:45:00,179.08,179.08,178.89,178.94,10574.0,155.6203,155.6203,155.4551,155.4986,10574.0
2019-12-31 15:50:00,178.94,178.99,178.7,178.76,16788.0,155.4986,155.542,155.29,155.3422,16788.0
2019-12-31 15:55:00,178.79,178.99,178.53,178.96,61912.0,155.3682,155.542,155.1423,155.516,61912.0
2020-01-02 09:30:00,180.02,180.58,179.08,180.41,19034.0,156.4371,156.9238,155.6203,156.776,19034.0
2020-01-02 09:35:00,179.65,180.4,179.64,180.2,11407.0,156.1156,156.7673,156.1069,156.5935,11407.0
2020-01-02 09:40:00,180.21,180.61,180.19,180.61,6189.0,156.6022,156.9498,156.5848,156.9498,6189.0
2020-01-02 09:45:00,180.61,180.88,180.32,180.32,12691.0,156.9498,157.1845,156.6978,156.6978,12691.0
2020-01-02 09:50:00,180.23,180.23,179.7,179.83,8700.0,156.6196,156.6196,156.159,156.272,8700.0
2020-01-02 09:55:00,179.84,179.9,179.49,179.49,7972.0,156.2807,156.3328,155.9765,155.9765,7972.0
2020-01-02 10:00:00,179.58,179.63,178.93,178.95,18838.0,156.0548,156.0982,155.4899,155.5073,18838.0
2020-01-02 10:05:00,179.03,179.14,178.88,179.14,3135.0,155.5768,155.6724,155.4465,155.6724,3135.0
2020-01-02 10:10:00,179.13,179.2,178.98,179.0,3120.0,155.6637,155.7245,155.5334,155.5507,3120.0
2020-01-02 10:15:00,178.87,178.92,178.52,178.58,7365.0,155.4378,155.4812,155.1336,155.1858,7365.0
2020-01-02 10:20:00,178.63,178.67,178.26,178.35,8803.0,155.2292,155.264,154.9077,154.9859,8803.0
2020-01-02 10:25:00,178.33,178.42,178.1,178.21,11610.0,154.9685,155.0467,154.7686,154.8642,11610.0
2020-01-02 10:30:00,178.26,178.38,177.99,178.38,12684.0,154.9077,155.012,154.673,155.012,12684.0
2020-01-02 10:35:00,178.36,178.43,178.17,178.17,6719.0,154.9946,155.0554,154.8295,154.8295,6719.0
2020-01-02 10:40:00,178.17,178.37,178.03,178.32,6165.0,154.8295,155.0033,154.7078,154.9598,6165.0
2020-01-02 10:45:00,178.38,178.43,178.1,178.38,7786.0,155.012,155.0554,154.7686,155.012,7786.0
2020-01-02 10:50:00,178.34,178.64,178.29,178.5,20356.0,154.9772,155.2379,154.9337,155.1162,20356.0
2020-01-02 10:55:00,178.56,178.77,178.5,178.61,12077.0,155.1684,155.3509,155.1162,155.2118,12077.0
2020-01-02 11:00:00,178.59,178.65,178.19,178.28,5900.0,155.1944,155.2466,154.8468,154.9251,5900.0
2020-01-02 11:05:00,178.26,178.27,178.08,178.18,3680.0,154.9077,154.9164,154.7513,154.8382,3680.0
2020-01-02 11:10:00,178.13,178.5,178.13,178.41,7177.0,154.7947,155.1162,154.7947,155.038,7177.0
2020-01-02 11:15:00,178.41,178.45,178.32,178.33,2200.0,155.038,155.0728,154.9598,154.9685,2200.0
2020-01-02 11:20:00,178.33,178.48,178.29,178.4,3920.0,154.9685,155.0989,154.9337,155.0293,3920.0
2020-01-02 11:25:00,178.4,178.54,178.38,178.54,4844.0,155.0293,155.151,155.012,155.151,4844.0
2020-01-02 11:30:00,178.57,178.67,178.46,178.46,7005.0,155.1771,155.264,155.0815,155.0815,7005.0
2020-01-02 11:35:00,178.41,178.59,178.32,178.5,4625.0,155.038,155.1944,154.9598,155.1162,4625.0
2020-01-02 11:40:00,178.53,178.8,178.46,178.8,5297.0,155.1423,155.3769,155.0815,155.3769,5297.0
2020-01-02 11:45:00,178.8,178.87,178.73,178.81,6563.0,155.3769,155.4378,155.3161,155.3856,6563.0
2020-01-02 11:50:00,178.84,178.99,178.82,178.84,12610.0,155.4117,155.542,155.3943,155.4117,12610.0
2020-01-02 11:55:00,178.83,178.85,178.75,178.85,4392.0,155.403,155.4204,155.3335,155.4204,4392.0
2020-01-02 12:00:00,178.96,178.96,178.74,178.85,5000.0,155.516,155.516,155.3248,155.4204,5000.0
2020-01-02 12:05:00,178.91,179.07,178.9,179.02,6700.0,155.4725,155.6116,155.4638,155.5681,6700.0
2020-01-02 12:10:00,178.99,179.07,178.94,179.07,4256.0,155.542,155.6116,155.4986,155.6116,4256.0
2020-01-02 12:15:00,179.08,179.18,179.07,179.15,8695.0,155.6203,155.7072,155.6116,155.6811,8695.0
2020-01-02 12:20:00,179.1,179.34,179.1,179.2,7989.0,155.6376,155.8462,155.6376,155.7245,7989.0
2020-01-02 12:25:00,179.23,179.23,179.0,179.0,10146.0,155.7506,155.7506,155.5507,155.5507,10146.0
2020-01-02 12:30:00,179.03,179.06,178.94,178.94,4992.0,155.5768,155.6029,155.4986,155.4986,4992.0
2020-01-02 12:35:00,178.97,178.97,178.83,178.95,3523.0,155.5247,155.5247,155.403,155.5073,3523.0
2020-01-02 12:40:00,178.89,178.98,178.71,178.74,3340.0,155.4551,155.5334,155.2987,155.3248,3340.0
2020-01-02 12:45:00,178.8,178.8,178.57,178.6,2158.0,155.3769,155.3769,155.1771,155.2031,2158.0
2020-01-02 12:50:00,178.62,178.69,178.46,178.46,12859.0,155.2205,155.2813,155.0815,155.0815,12859.0
2020-01-02 12:55:00,178.5,178.5,178.36,178.44,6293.0,155.1162,155.1162,154.9946,155.0641,6293.0
2020-01-02 13:00:00,178.49,178.49,178.27,178.32,5850.0,155.1075,155.1075,154.9164,154.9598,5850.0
2020-01-02 13:05:00,178.3,178.32,178.2,178.21,4391.0,154.9424,154.9598,154.8555,154.8642,4391.0
2020-01-02 13:10:00,178.17,178.18,177.98,177.98,6723.0,154.8295,154.8382,154.6644,154.6644,6723.0
2020-01-02 13:15:00,177.99,178.05,177.92,177.92,4510.0,154.673,154.7252,154.6122,154.6122,4510.0
2020-01-02 13:20:00,177.9,178.01,177.9,177.94,4810.0,154.5948,154.6904,154.5948,154.6296,4810.0
2020-01-02 13:25:00,177.95,177.96,177.78,177.81,6205.0,154.6383,154.647,154.4906,154.5166,6205.0
2020-01-02 13:30:00,177.83,177.83,177.57,177.6,4433.0,154.534,154.534,154.3081,154.3341,4433.0
2020-01-02 13:35:00,177.62,177.7,177.59,177.66,6420.0,154.3515,154.421,154.3254,154.3863,6420.0
2020-01-02 13:40:00,177.62,177.62,177.5,177.51,5210.0,154.3515,154.3515,154.2472,154.2559,5210.0
2020-01-02 13:45:00,177.54,177.65,177.49,177.53,7059.0,154.282,154.3776,154.2385,154.2733,7059.0
2020-01-02 13:50:00,177.55,177.58,177.4,177.42,3928.0,154.2907,154.3168,154.1603,154.1777,3928.0
2020-01-02 13:55:00,177.4,177.48,177.4,177.45,4703.0,154.1603,154.2299,154.1603,154.2038,4703.0
2020-01-02 14:00:00,177.42,177.47,177.4,177.46,5546.0,154.1777,154.2212,154.1603,154.2125,5546.0
2020-01-02 14:05:00,177.47,177.64,177.44,177.6,8814.0,154.2212,154.3689,154.1951,154.3341,8814.0
2020-01-02 14:10:00,177.69,177.87,177.64,177.87,3401.0,154.4123,154.5688,154.3689,154.5688,3401.0
2020-01-02 14:15:00,177.9,177.93,177.87,177.92,2605.0,154.5948,154.6209,154.5688,154.6122,2605.0
2020-01-02 14:20:00,177.96,178.16,177.94,178.09,3761.0,154.647,154.8208,154.6296,154.7599,3761.0
2020-01-02 14:25:00,178.09,178.11,177.94,178.08,9120.0,154.7599,154.7773,154.6296,154.7513,9120.0
2020-01-02 14:30:00,177.99,178.04,177.89,178.01,5207.0,154.673,154.7165,154.5861,154.6904,5207.0
2020-01-02 14:35:00,178.01,178.13,177.92,177.98,4549.0,154.6904,154.7947,154.6122,154.6644,4549.0
2020-01-02 14:40:00,178.02,178.1,177.93,178.03,6487.0,154.6991,154.7686,154.6209,154.7078,6487.0
2020-01-02 14:45:00,178.04,178.1,178.01,178.07,4136.0,154.7165,154.7686,154.6904,154.7426,4136.0
2020-01-02 14:50:00,178.1,178.2,178.08,178.08,6681.0,154.7686,154.8555,154.7513,154.7513,6681.0
2020-01-02 14:55:00,178.11,178.2,178.1,178.18,7990.0,154.7773,154.8555,154.7686,154.8382,7990.0
2020-01-02 15:00:00,178.16,178.33,178.15,178.32,5585.0,154.8208,154.9685,154.8121,154.9598,5585.0
2020-01-02 15:05:00,178.32,178.32,178.08,178.08,5953.0,154.9598,154.9598,154.7513,154.7513,5953.0
2020-01-02 15:10:00,178.12,178.19,178.1,178.17,4390.0,154.786,154.8468,154.7686,154.8295,4390.0
2020-01-02 15:15:00,178.16,178.19,178.08,178.09,7489.0,154.8208,154.8468,154.7513,154.7599,7489.0
2020-01-02 15:20:00,178.11,178.39,178.11,178.39,5591.0,154.7773,155.0206,154.7773,155.0206,5591.0
2020-01-02 15:25:00,178.39,178.5,178.36,178.5,6722.0,155.0206,155.1162,154.9946,155.1162,6722.0
2020-01-02 15:30:00,178.51,178.56,178.44,178.48,11709.0,155.1249,155.1684,155.0641,155.0989,11709.0
2020-01-02 15:35:00,178.5,178.64,178.48,178.49,14458.0,155.1162,155.2379,155.0989,155.1075,14458.0
2020-01-02 15:40:00,178.5,178.79,178.44,178.76,9253.0,155.1162,155.3682,155.0641,155.3422,9253.0
2020-01-02 15:45:00,178.77,178.79,178.64,178.79,6423.0,155.3509,155.3682,155.2379,155.3682,6423.0
2020-01-02 15:50:00,178.83,179.23,178.83,179.21,23591.0,155.403,155.7506,155.403,155.7332,23591.0
2020-01-02 15:55:00,179.18,179.39,179.1,179.32,77864.0,155.7072,155.8896,155.6376,155.8288,77864.0
2020-01-03 09:30:00,177.18,177.18,176.25,176.63,19272.0,153.9692,153.9692,153.161,153.4912,19272.0
2020-01-03 09:35:00,176.49,176.58,175.91,176.17,15390.0,153.3695,153.4478,152.8655,153.0915,15390.0
2020-01-03 09:40:00,176.18,176.98,176.06,176.85,2580.0,153.1002,153.7954,152.9959,153.6824,2580.0
2020-01-03 09:45:00,176.7,176.97,176.66,176.95,3358.0,153.552,153.7867,153.5173,153.7693,3358.0
2020-01-03 09:50:00,176.79,176.88,176.48,176.63,2313.0,153.6302,153.7085,153.3609,153.4912,2313.0
2020-01-03 09:55:00,176.51,176.67,176.26,176.37,3567.0,153.3869,153.526,153.1697,153.2653,3567.0
2020-01-03 10:00:00,176.25,176.25,175.04,175.18,11590.0,153.161,153.161,152.1095,152.2312,11590.0
2020-01-03 10:05:00,175.21,175.33,175.13,175.22,4878.0,152.2572,152.3615,152.1877,152.2659,4878.0
2020-01-03 10:10:00,175.11,175.5,175.05,175.37,6282.0,152.1703,152.5092,152.1182,152.3963,6282.0
2020-01-03 10:15:00,175.48,175.5,174.92,174.92,3323.0,152.4919,152.5092,152.0052,152.0052,3323.0
2020-01-03 10:20:00,174.93,174.93,174.38,174.85,7124.0,152.0139,152.0139,151.536,151.9444,7124.0
2020-01-03 10:25:00,174.84,175.23,174.77,175.07,5712.0,151.9357,152.2746,151.8749,152.1356,5712.0
2020-01-03 10:30:00,175.0,175.19,174.87,175.09,5298.0,152.0747,152.2398,151.9618,152.1529,5298.0
2020-01-03 10:35:00,175.13,175.43,174.79,174.86,16475.0,152.1877,152.4484,151.8922,151.9531,16475.0
2020-01-03 10:40:00,175.0,175.02,174.7,174.87,5254.0,152.0747,152.0921,151.814,151.9618,5254.0
2020-01-03 10:45:00,174.86,175.01,174.7,174.71,8403.0,151.9531,152.0834,151.814,151.8227,8403.0
2020-01-03 10:50:00,174.63,174.74,174.57,174.7,3551.0,151.7532,151.8488,151.7011,151.814,3551.0
2020-01-03 10:55:00,174.65,175.06,174.61,175.06,4951.0,151.7706,152.1269,151.7358,152.1269,4951.0
2020-01-03 11:00:00,175.06,175.14,174.71,174.73,5774.0,152.1269,152.1964,151.8227,151.8401,5774.0
2020-01-03 11:05:00,174.77,174.89,174.63,174.7,5571.0,151.8749,151.9791,151.7532,151.814,5571.0
2020-01-03 11:10:00,174.68,174.92,174.62,174.81,21121.0,151.7967,152.0052,151.7445,151.9096,21121.0
2020-01-03 11:15:00,174.84,175.02,174.73,175.02,24353.0,151.9357,152.0921,151.8401,152.0921,24353.0
2020-01-03 11:20:00,174.99,175.23,174.98,175.14,3248.0,152.066,152.2746,152.0574,152.1964,3248.0
2020-01-03 11:25:00,175.16,175.31,175.1,175.27,4002.0,152.2138,152.3441,152.1616,152.3094,4002.0
2020-01-03 11:30:00,175.22,175.37,175.21,175.24,10078.0,152.2659,152.3963,152.2572,152.2833,10078.0
2020-01-03 11:35:00,175.3,175.31,175.14,175.25,12308.0,152.3354,152.3441,152.1964,152.292,12308.0
2020-01-03 11:40:00,175.37,175.44,175.25,175.44,2790.0,152.3963,152.4571,152.292,152.4571,2790.0
2020-01-03 11:45:00,175.47,175.6,175.4,175.42,7168.0,152.4832,152.5961,152.4223,152.4397,7168.0
2020-01-03 11:50:00,175.46,175.51,175.36,175.5,3800.0,152.4745,152.5179,152.3876,152.5092,3800.0
2020-01-03 11:55:00,175.49,175.61,175.45,175.61,3717.0,152.5005,152.6048,152.4658,152.6048,3717.0
2020-01-03 12:00:00,175.59,175.9,175.59,175.79,4100.0,152.5874,152.8568,152.5874,152.7612,4100.0
2020-01-03 12:05:00,175.83,176.14,175.83,176.14,7752.0,152.796,153.0654,152.796,153.0654,7752.0
2020-01-03 12:10:00,176.05,176.21,175.91,175.94,4621.0,152.9872,153.1262,152.8655,152.8916,4621.0
2020-01-03 12:15:00,175.91,176.05,175.75,175.75,8052.0,152.8655,152.9872,152.7265,152.7265,8052.0
2020-01-03 12:20:00,175.79,175.86,175.67,175.74,4733.0,152.7612,152.8221,152.657,152.7178,4733.0
2020-01-03 12:25:00,175.8,175.93,175.79,175.91,8941.0,152.7699,152.8829,152.7612,152.8655,8941.0
2020-01-03 12:30:00,175.89,175.96,175.87,175.87,4466.0,152.8481,152.909,152.8308,152.8308,4466.0
2020-01-03 12:35:00,175.91,175.95,175.87,175.91,15167.0,152.8655,152.9003,152.8308,152.8655,15167.0
2020-01-03 12:40:00,175.91,175.93,175.71,175.78,5488.0,152.8655,152.8829,152.6917,152.7526,5488.0
2020-01-03 12:45:00,175.76,175.85,175.67,175.68,3317.0,152.7352,152.8134,152.657,152.6657,3317.0
2020-01-03 12:50:00,175.7,175.81,175.57,175.57,6483.0,152.683,152.7786,152.5701,152.5701,6483.0
2020-01-03 12:55:00,175.58,175.62,175.55,175.6,2463.0,152.5788,152.6135,152.5527,152.5961,2463.0
2020-01-03 13:00:00,175.65,175.81,175.62,175.81,3956.0,152.6396,152.7786,152.6135,152.7786,3956.0
2020-01-03 13:05:00,175.78,175.97,175.78,175.88,2206.0,152.7526,152.9177,152.7526,152.8395,2206.0
2020-01-03 13:10:00,175.89,175.9,175.76,175.76,2838.0,152.8481,152.8568,152.7352,152.7352,2838.0
2020-01-03 13:15:00,175.76,175.8,175.6,175.67,3748.0,152.7352,152.7699,152.5961,152.657,3748.0
2020-01-03 13:20:00,175.64,175.81,175.64,175.77,1994.0,152.6309,152.7786,152.6309,152.7439,1994.0
2020-01-03 13:25:00,175.8,175.86,175.78,175.81,1586.0,152.7699,152.8221,152.7526,152.7786,1586.0
2020-01-03 13:30:00,175.82,175.87,175.58,175.62,4583.0,152.7873,152.8308,152.5788,152.6135,4583.0
2020-01-03 13:35:00,175.52,175.57,174.91,175.49,5651.0,152.5266,152.5701,151.9965,152.5005,5651.0
2020-01-03 13:40:00,175.67,175.77,175.5,175.58,4438.0,152.657,152.7439,152.5092,152.5788,4438.0
2020-01-03 13:45:00,175.55,175.64,175.46,175.64,1644.0,152.5527,152.6309,152.4745,152.6309,1644.0
2020-01-03 13:50:00,175.68,175.72,175.62,175.63,2104.0,152.6657,152.7004,152.6135,152.6222,2104.0
2020-01-03 13:55:00,175.62,175.69,175.59,175.63,2395.0,152.6135,152.6743,152.5874,152.6222,2395.0
2020-01-03 14:00:00,175.71,175.72,175.42,175.42,13294.0,152.6917,152.7004,152.4397,152.4397,13294.0
2020-01-03 14:05:00,175.46,175.46,175.08,175.13,10847.0,152.4745,152.4745,152.1443,152.1877,10847.0
2020-01-03 14:10:00,175.12,175.17,175.05,175.05,1305.0,152.179,152.2225,152.1182,152.1182,1305.0
2020-01-03 14:15:00,175.05,175.16,175.01,175.07,3164.0,152.1182,152.2138,152.0834,152.1356,3164.0
2020-01-03 14:20:00,175.15,175.4,175.15,175.34,8520.0,152.2051,152.4223,152.2051,152.3702,8520.0
2020-01-03 14:25:00,175.33,175.33,175.06,175.17,9304.0,152.3615,152.3615,152.1269,152.2225,9304.0
2020-01-03 14:30:00,175.19,175.41,175.18,175.34,5869.0,152.2398,152.431,152.2312,152.3702,5869.0
2020-01-03 14:35:00,175.32,175.56,175.32,175.53,2504.0,152.3528,152.5614,152.3528,152.5353,2504.0
2020-01-03 14:40:00,175.5,175.78,175.47,175.78,2100.0,152.5092,152.7526,152.4832,152.7526,2100.0
2020-01-03 14:45:00,175.75,175.76,175.59,175.65,3505.0,152.7265,152.7352,152.5874,152.6396,3505.0
2020-01-03 14:50:00,175.77,175.88,175.75,175.86,3197.0,152.7439,152.8395,152.7265,152.8221,3197.0
2020-01-03 14:55:00,175.89,175.92,175.78,175.85,3883.0,152.8481,152.8742,152.7526,152.8134,3883.0
2020-01-03 15:00:00,175.9,176.14,175.88,176.04,6380.0,152.8568,153.0654,152.8395,152.9785,6380.0
2020-01-03 15:05:00,176.04,176.14,176.0,176.13,2397.0,152.9785,153.0654,152.9437,153.0567,2397.0
2020-01-03 15:10:00,176.11,176.17,176.04,176.1,8012.0,153.0393,153.0915,152.9785,153.0306,8012.0
2020-01-03 15:15:00,176.15,176.33,175.98,176.3,5900.0,153.0741,153.2305,152.9264,153.2044,5900.0
2020-01-03 15:20:00,176.31,176.38,176.15,176.21,3447.0,153.2131,153.274,153.0741,153.1262,3447.0
2020-01-03 15:25:00,176.25,176.27,176.09,176.16,9943.0,153.161,153.1784,153.0219,153.0828,9943.0
2020-01-03 15:30:00,176.13,176.13,175.86,175.96,8316.0,153.0567,153.0567,152.8221,152.909,8316.0
2020-01-03 15:35:00,175.97,176.25,175.97,176.14,6479.0,152.9177,153.161,152.9177,153.0654,6479.0
2020-01-03 15:40:00,176.16,176.44,176.15,176.43,7469.0,153.0828,153.3261,153.0741,153.3174,7469.0
2020-01-03 15:45:00,176.4,176.44,176.13,176.31,9775.0,153.2913,153.3261,153.0567,153.2131,9775.0
2020-01-03 15:50:00,176.24,176.81,176.24,176.75,18177.0,153.1523,153.6476,153.1523,153.5955,18177.0
2020-01-03 15:55:00,176.75,176.95,176.61,176.8,67341.0,153.5955,153.7693,153.4738,153.6389,67341.0
2020-01-06 09:30:00,175.56,175.56,174.85,174.95,21574.0,152.5614,152.5614,151.9444,152.0313,21574.0
2020-01-06 09:35:00,174.8,175.29,174.38,174.41,3433.0,151.9009,152.3267,151.536,151.562,3433.0
2020-01-06 09:40:00,174.34,174.44,173.7,173.7,21190.0,151.5012,151.5881,150.945,150.945,21190.0
2020-01-06 09:45:00,173.7,174.03,173.23,173.89,15807.0,150.945,151.2318,150.5366,151.1102,15807.0
2020-01-06 09:50:00,173.9,174.59,173.89,174.29,7922.0,151.1188,151.7184,151.1102,151.4578,7922.0
2020-01-06 09:55:00,174.27,174.39,174.12,174.13,16094.0,151.4404,151.5446,151.31,151.3187,16094.0
2020-01-06 10:00:00,174.19,174.31,173.91,174.07,11633.0,151.3709,151.4751,151.1275,151.2666,11633.0
2020-01-06 10:05:00,174.07,174.19,173.91,174.14,5585.0,151.2666,151.3709,151.1275,151.3274,5585.0
2020-01-06 10:10:00,174.22,174.34,174.14,174.2,2504.0,151.3969,151.5012,151.3274,151.3795,2504.0
2020-01-06 10:15:00,174.17,174.56,174.17,174.52,2550.0,151.3535,151.6924,151.3535,151.6576,2550.0
2020-01-06 10:20:00,174.55,174.72,174.35,174.44,6713.0,151.6837,151.8314,151.5099,151.5881,6713.0
2020-01-06 10:25:00,174.31,174.49,174.25,174.49,3636.0,151.4751,151.6315,151.423,151.6315,3636.0
2020-01-06 10:30:00,174.51,174.65,174.48,174.53,6816.0,151.6489,151.7706,151.6229,151.6663,6816.0
2020-01-06 10:35:00,174.53,174.7,174.33,174.36,9563.0,151.6663,151.814,151.4925,151.5186,9563.0
2020-01-06 10:40:00,174.41,174.44,174.2,174.28,2260.0,151.562,151.5881,151.3795,151.4491,2260.0
2020-01-06 10:45:00,174.32,174.62,174.28,174.54,19791.0,151.4838,151.7445,151.4491,151.675,19791.0
2020-01-06 10:50:00,174.6,175.06,174.55,174.97,14188.0,151.7271,152.1269,151.6837,152.0487,14188.0
2020-01-06 10:55:00,175.02,175.07,174.87,174.92,5937.0,152.0921,152.1356,151.9618,152.0052,5937.0
2020-01-06 11:00:00,174.95,175.01,174.57,174.64,29340.0,152.0313,152.0834,151.7011,151.7619,29340.0
2020-01-06 11:05:00,174.61,174.99,174.61,174.92,23809.0,151.7358,152.066,151.7358,152.0052,23809.0
2020-01-06 11:10:00,174.89,174.97,174.86,174.95,3470.0,151.9791,152.0487,151.9531,152.0313,3470.0
2020-01-06 11:15:00,174.92,174.92,174.54,174.54,7684.0,152.0052,152.0052,151.675,151.675,7684.0
2020-01-06 11:20:00,174.55,174.57,174.24,174.31,2651.0,151.6837,151.7011,151.4143,151.4751,2651.0
2020-01-06 11:25:00,174.26,174.29,174.06,174.19,19971.0,151.4317,151.4578,151.2579,151.3709,19971.0
2020-01-06 11:30:00,174.25,174.49,174.22,174.27,8428.0,151.423,151.6315,151.3969,151.4404,8428.0
2020-01-06 11:35:00,174.25,174.26,173.98,174.0,5455.0,151.423,151.4317,151.1884,151.2057,5455.0
2020-01-06 11:40:00,173.97,174.02,173.8,173.86,2101.0,151.1797,151.2231,151.0319,151.0841,2101.0
2020-01-06 11:45:00,173.8,174.02,173.8,174.02,3643.0,151.0319,151.2231,151.0319,151.2231,3643.0
2020-01-06 11:50:00,174.05,174.07,173.69,173.79,14361.0,151.2492,151.2666,150.9364,151.0233,14361.0
2020-01-06 11:55:00,173.8,173.97,173.71,173.86,12905.0,151.0319,151.1797,150.9537,151.0841,12905.0
2020-01-06 12:00:00,173.86,174.05,173.82,174.0,4329.0,151.0841,151.2492,151.0493,151.2057,4329.0
2020-01-06 12:05:00,174.03,174.09,173.77,173.82,8546.0,151.2318,151.284,151.0059,151.0493,8546.0
2020-01-06 12:10:00,173.81,173.93,173.75,173.75,5008.0,151.0406,151.1449,150.9885,150.9885,5008.0
2020-01-06 12:15:00,173.77,173.83,173.62,173.62,8102.0,151.0059,151.058,150.8755,150.8755,8102.0
2020-01-06 12:20:00,173.64,173.64,173.46,173.56,6448.0,150.8929,150.8929,150.7365,150.8234,6448.0
2020-01-06 12:25:00,173.55,173.55,173.4,173.46,3966.0,150.8147,150.8147,150.6843,150.7365,3966.0
2020-01-06 12:30:00,173.44,173.54,173.4,173.54,5378.0,150.7191,150.806,150.6843,150.806,5378.0
2020-01-06 12:35:00,173.53,173.67,173.49,173.54,5431.0,150.7973,150.919,150.7626,150.806,5431.0
2020-01-06 12:40:00,173.55,173.85,173.54,173.85,4943.0,150.8147,151.0754,150.806,151.0754,4943.0
2020-01-06 12:45:00,173.91,173.98,173.89,173.9,5573.0,151.1275,151.1884,151.1102,151.1188,5573.0
2020-01-06 12:50:00,173.88,173.94,173.78,173.78,2327.0,151.1015,151.1536,151.0146,151.0146,2327.0
2020-01-06 12:55:00,173.81,173.9,173.8,173.83,1868.0,151.0406,151.1188,151.0319,151.058,1868.0
2020-01-06 13:00:00,173.86,174.08,173.85,174.0,5308.0,151.0841,151.2753,151.0754,151.2057,5308.0
2020-01-06 13:05:00,173.96,174.22,173.93,174.12,3172.0,151.171,151.3969,151.1449,151.31,3172.0
2020-01-06 13:10:00,174.07,174.16,174.03,174.16,2982.0,151.2666,151.3448,151.2318,151.3448,2982.0
2020-01-06 13:15:00,174.16,174.16,174.07,174.07,2462.0,151.3448,151.3448,151.2666,151.2666,2462.0
2020-01-06 13:20:00,174.11,174.22,174.08,174.22,10841.0,151.3013,151.3969,151.2753,151.3969,10841.0
2020-01-06 13:25:00,174.2,174.25,174.06,174.06,8370.0,151.3795,151.423,151.2579,151.2579,8370.0
2020-01-06 13:30:00,174.07,174.07,173.87,173.88,16462.0,151.2666,151.2666,151.0928,151.1015,16462.0
2020-01-06 13:35:00,173.9,174.03,173.89,173.89,3045.0,151.1188,151.2318,151.1102,151.1102,3045.0
2020-01-06 13:40:00,173.92,173.92,173.86,173.86,3715.0,151.1362,151.1362,151.0841,151.0841,3715.0
2020-01-06 13:45:00,173.87,173.98,173.82,173.85,4120.0,151.0928,151.1884,151.0493,151.0754,4120.0
2020-01-06 13:50:00,173.8,173.88,173.8,173.88,1200.0,151.0319,151.1015,151.0319,151.1015,1200.0
2020-01-06 13:55:00,173.86,173.94,173.54,173.58,12860.0,151.0841,151.1536,150.806,150.8408,12860.0
2020-01-06 14:00:00,173.56,173.56,173.34,173.36,5950.0,150.8234,150.8234,150.6322,150.6496,5950.0
2020-01-06 14:05:00,173.37,173.51,173.34,173.42,5033.0,150.6583,150.7799,150.6322,150.7017,5033.0
2020-01-06 14:10:00,173.42,173.58,173.4,173.41,6120.0,150.7017,150.8408,150.6843,150.693,6120.0
2020-01-06 14:15:00,173.41,173.49,173.32,173.44,4300.0,150.693,150.7626,150.6148,150.7191,4300.0
2020-01-06 14:20:00,173.49,173.69,173.49,173.64,2551.0,150.7626,150.9364,150.7626,150.8929,2551.0
2020-01-06 14:25:00,173.61,173.63,173.54,173.56,1932.0,150.8668,150.8842,150.806,150.8234,1932.0
2020-01-06 14:30:00,173.56,173.6,173.33,173.33,2814.0,150.8234,150.8581,150.6235,150.6235,2814.0
2020-01-06 14:35:00,173.32,173.35,173.24,173.32,6753.0,150.6148,150.6409,150.5453,150.6148,6753.0
2020-01-06 14:40:00,173.31,173.52,173.31,173.48,2337.0,150.6061,150.7886,150.6061,150.7539,2337.0
2020-01-06 14:45:00,173.45,173.45,173.16,173.19,3451.0,150.7278,150.7278,150.4758,150.5019,3451.0
2020-01-06 14:50:00,173.17,173.31,173.16,173.25,2863.0,150.4845,150.6061,150.4758,150.554,2863.0
2020-01-06 14:55:00,173.26,173.5,173.26,173.44,3300.0,150.5627,150.7712,150.5627,150.7191,3300.0
2020-01-06 15:00:00,173.43,173.57,173.36,173.57,57410.0,150.7104,150.8321,150.6496,150.8321,57410.0
2020-01-06 15:05:00,173.56,173.7,173.55,173.63,3669.0,150.8234,150.945,150.8147,150.8842,3669.0
2020-01-06 15:10:00,173.61,173.78,173.43,173.7,16227.0,150.8668,151.0146,150.7104,150.945,16227.0
2020-01-06 15:15:00,173.68,173.74,173.66,173.71,3500.0,150.9277,150.9798,150.9103,150.9537,3500.0
2020-01-06 15:20:00,173.69,173.82,173.64,173.76,4026.0,150.9364,151.0493,150.8929,150.9972,4026.0
2020-01-06 15:25:00,173.72,173.8,173.7,173.73,2941.0,150.9624,151.0319,150.945,150.9711,2941.0
2020-01-06 15:30:00,173.76,173.92,173.76,173.9,7699.0,150.9972,151.1362,150.9972,151.1188,7699.0
2020-01-06 15:35:00,173.92,174.07,173.88,173.95,29149.0,151.1362,151.2666,151.1015,151.1623,29149.0
2020-01-06 15:40:00,174.0,174.05,173.86,174.03,8242.0,151.2057,151.2492,151.0841,151.2318,8242.0
2020-01-06 15:45:00,174.01,174.07,173.95,174.03,18684.0,151.2144,151.2666,151.1623,151.2318,18684.0
2020-01-06 15:50:00,174.06,174.09,173.88,174.06,37928.0,151.2579,151.284,151.1015,151.2579,37928.0
2020-01-06 15:55:00,174.08,174.24,174.02,174.14,78697.0,151.2753,151.4143,151.2231,151.3274,78697.0
2020-01-07 09:30:00,174.08,174.08,172.69,173.25,23817.0,151.2753,151.2753,150.0674,150.554,23817.0
2020-01-07 09:35:00,173.3,173.3,172.93,173.24,12156.0,150.5974,150.5974,150.2759,150.5453,12156.0
2020-01-07 09:40:00,173.04,173.04,172.5,172.63,4692.0,150.3715,150.3715,149.9022,150.0152,4692.0
2020-01-07 09:45:00,172.5,172.79,172.01,172.2,9779.0,149.9022,150.1543,149.4764,149.6415,9779.0
2020-01-07 09:50:00,172.26,172.32,172.06,172.27,12599.0,149.6937,149.7458,149.5199,149.7024,12599.0
2020-01-07 09:55:00,172.22,172.5,172.22,172.42,4334.0,149.6589,149.9022,149.6589,149.8327,4334.0
2020-01-07 10:00:00,172.42,172.64,172.35,172.64,5365.0,149.8327,150.0239,149.7719,150.0239,5365.0
2020-01-07 10:05:00,172.72,172.72,172.51,172.63,3516.0,150.0934,150.0934,149.9109,150.0152,3516.0
2020-01-07 10:10:00,172.68,172.89,172.59,172.87,4449.0,150.0587,150.2412,149.9805,150.2238,4449.0
2020-01-07 10:15:00,172.96,173.39,172.91,173.19,11200.0,150.302,150.6757,150.2585,150.5019,11200.0
2020-01-07 10:20:00,173.22,173.47,173.19,173.26,2737.0,150.5279,150.7452,150.5019,150.5627,2737.0
2020-01-07 10:25:00,173.22,173.48,173.05,173.48,17000.0,150.5279,150.7539,150.3802,150.7539,17000.0
2020-01-07 10:30:00,173.49,173.77,172.91,172.98,24654.0,150.7626,151.0059,150.2585,150.3194,24654.0
2020-01-07 10:35:00,172.98,173.18,172.94,173.12,9667.0,150.3194,150.4932,150.2846,150.441,9667.0
2020-01-07 10:40:00,173.1,173.1,172.8,172.94,13608.0,150.4236,150.4236,150.1629,150.2846,13608.0
2020-01-07 10:45:00,173.0,173.02,172.89,172.93,3152.0,150.3367,150.3541,150.2412,150.2759,3152.0
2020-01-07 10:50:00,172.99,173.26,172.99,173.05,12151.0,150.3281,150.5627,150.3281,150.3802,12151.0
2020-01-07 10:55:00,173.02,173.32,173.0,173.27,8592.0,150.3541,150.6148,150.3367,150.5714,8592.0
2020-01-07 11:00:00,173.3,173.33,173.07,173.2,15715.0,150.5974,150.6235,150.3976,150.5105,15715.0
2020-01-07 11:05:00,173.21,173.25,173.0,173.2,24800.0,150.5192,150.554,150.3367,150.5105,24800.0
2020-01-07 11:10:00,173.2,173.27,172.86,172.86,9182.0,150.5105,150.5714,150.2151,150.2151,9182.0
2020-01-07 11:15:00,172.9,173.06,172.9,173.02,6240.0,150.2498,150.3889,150.2498,150.3541,6240.0
2020-01-07 11:20:00,173.01,173.01,172.41,172.67,20510.0,150.3454,150.3454,149.824,150.05,20510.0
2020-01-07 11:25:00,172.67,172.67,172.43,172.5,3389.0,150.05,150.05,149.8414,149.9022,3389.0
2020-01-07 11:30:00,172.58,172.63,172.39,172.42,3525.0,149.9718,150.0152,149.8067,149.8327,3525.0
2020-01-07 11:35:00,172.41,172.48,172.22,172.27,5280.0,149.824,149.8849,149.6589,149.7024,5280.0
2020-01-07 11:40:00,172.24,172.31,172.0,172.0,13887.0,149.6763,149.7371,149.4677,149.4677,13887.0
2020-01-07 11:45:00,171.97,172.06,171.94,172.05,1410.0,149.4417,149.5199,149.4156,149.5112,1410.0
2020-01-07 11:50:00,172.04,172.08,171.93,171.93,2954.0,149.5025,149.5373,149.4069,149.4069,2954.0
2020-01-07 11:55:00,171.94,171.94,171.84,171.91,3318.0,149.4156,149.4156,149.3287,149.3895,3318.0
2020-01-07 12:00:00,171.94,171.97,171.79,171.79,4517.0,149.4156,149.4417,149.2853,149.2853,4517.0
2020-01-07 12:05:00,171.77,171.98,171.73,171.96,8750.0,149.2679,149.4504,149.2331,149.433,8750.0
2020-01-07 12:10:00,171.87,171.94,171.65,171.91,23494.0,149.3548,149.4156,149.1636,149.3895,23494.0
2020-01-07 12:15:00,171.87,172.16,171.85,172.16,5409.0,149.3548,149.6068,149.3374,149.6068,5409.0
2020-01-07 12:20:00,172.12,172.4,172.12,172.38,7358.0,149.572,149.8153,149.572,149.798,7358.0
2020-01-07 12:25:00,172.34,172.46,172.34,172.4,3142.0,149.7632,149.8675,149.7632,149.8153,3142.0
2020-01-07 12:30:00,172.36,172.36,172.05,172.09,6720.0,149.7806,149.7806,149.5112,149.546,6720.0
2020-01-07 12:35:00,172.13,172.37,172.13,172.2,6003.0,149.5807,149.7893,149.5807,149.6415,6003.0
2020-01-07 12:40:00,172.23,172.37,172.23,172.37,1997.0,149.6676,149.7893,149.6676,149.7893,1997.0
2020-01-07 12:45:00,172.4,172.4,172.2,172.2,6400.0,149.8153,149.8153,149.6415,149.6415,6400.0
2020-01-07 12:50:00,172.24,172.32,172.13,172.14,3054.0,149.6763,149.7458,149.5807,149.5894,3054.0
2020-01-07 12:55:00,172.17,172.4,172.14,172.39,4698.0,149.6155,149.8153,149.5894,149.8067,4698.0
2020-01-07 13:00:00,172.39,172.48,172.37,172.46,5605.0,149.8067,149.8849,149.7893,149.8675,5605.0
2020-01-07 13:05:00,172.47,172.68,172.46,172.68,4137.0,149.8762,150.0587,149.8675,150.0587,4137.0
2020-01-07 13:10:00,172.72,172.86,172.71,172.74,3530.0,150.0934,150.2151,150.0847,150.1108,3530.0
2020-01-07 13:15:00,172.82,172.86,172.75,172.77,7679.0,150.1803,150.2151,150.1195,150.1369,7679.0
2020-01-07 13:20:00,172.76,172.8,172.61,172.65,10658.0,150.1282,150.1629,149.9978,150.0326,10658.0
2020-01-07 13:25:00,172.66,172.77,172.4,172.56,53492.0,150.0413,150.1369,149.8153,149.9544,53492.0
2020-01-07 13:30:00,172.58,172.69,172.49,172.51,6304.0,149.9718,150.0674,149.8936,149.9109,6304.0
2020-01-07 13:35:00,172.46,172.54,172.45,172.49,4518.0,149.8675,149.937,149.8588,149.8936,4518.0
2020-01-07 13:40:00,172.5,172.58,172.48,172.53,4361.0,149.9022,149.9718,149.8849,149.9283,4361.0
2020-01-07 13:45:00,172.58,172.6,172.48,172.48,10279.0,149.9718,149.9891,149.8849,149.8849,10279.0
2020-01-07 13:50:00,172.48,172.57,172.42,172.56,2880.0,149.8849,149.9631,149.8327,149.9544,2880.0
2020-01-07 13:55:00,172.55,172.75,172.52,172.65,6427.0,149.9457,150.1195,149.9196,150.0326,6427.0
2020-01-07 14:00:00,172.65,172.9,172.53,172.76,44608.0,150.0326,150.2498,149.9283,150.1282,44608.0
2020-01-07 14:05:00,172.79,172.98,172.68,172.98,9587.0,150.1543,150.3194,150.0587,150.3194,9587.0
2020-01-07 14:10:00,172.99,173.09,172.8,172.91,9931.0,150.3281,150.415,150.1629,150.2585,9931.0
2020-01-07 14:15:00,172.94,173.06,172.85,172.95,7683.0,150.2846,150.3889,150.2064,150.2933,7683.0
2020-01-07 14:20:00,172.92,172.95,172.85,172.89,5796.0,150.2672,150.2933,150.2064,150.2412,5796.0
2020-01-07 14:25:00,172.94,173.03,172.9,173.02,21616.0,150.2846,150.3628,150.2498,150.3541,21616.0
2020-01-07 14:30:00,173.02,173.38,173.01,173.37,40745.0,150.3541,150.667,150.3454,150.6583,40745.0
2020-01-07 14:35:00,173.37,173.46,173.04,173.07,20096.0,150.6583,150.7365,150.3715,150.3976,20096.0
2020-01-07 14:40:00,173.12,173.15,173.06,173.11,10389.0,150.441,150.4671,150.3889,150.4323,10389.0
2020-01-07 14:45:00,173.11,173.15,172.88,172.92,15280.0,150.4323,150.4671,150.2325,150.2672,15280.0
2020-01-07 14:50:00,172.91,173.27,172.91,173.27,12086.0,150.2585,150.5714,150.2585,150.5714,12086.0
2020-01-07 14:55:00,173.36,173.7,173.35,173.68,9157.0,150.6496,150.945,150.6409,150.9277,9157.0
2020-01-07 15:00:00,173.69,173.83,173.69,173.73,3879.0,150.9364,151.058,150.9364,150.9711,3879.0
2020-01-07 15:05:00,173.79,173.89,173.74,173.85,4286.0,151.0233,151.1102,150.9798,151.0754,4286.0
2020-01-07 15:10:00,173.83,174.43,173.83,174.43,24223.0,151.058,151.5794,151.058,151.5794,24223.0
2020-01-07 15:15:00,174.35,174.47,174.27,174.39,17319.0,151.5099,151.6142,151.4404,151.5446,17319.0
2020-01-07 15:20:00,174.44,174.7,174.41,174.57,19437.0,151.5881,151.814,151.562,151.7011,19437.0
2020-01-07 15:25:00,174.61,174.84,174.56,174.74,21624.0,151.7358,151.9357,151.6924,151.8488,21624.0
2020-01-07 15:30:00,174.72,174.76,174.57,174.66,13873.0,151.8314,151.8662,151.7011,151.7793,13873.0
2020-01-07 15:35:00,174.64,174.69,174.47,174.53,15029.0,151.7619,151.8053,151.6142,151.6663,15029.0
2020-01-07 15:40:00,174.52,174.6,174.41,174.58,14620.0,151.6576,151.7271,151.562,151.7098,14620.0
2020-01-07 15:45:00,174.57,174.67,174.39,174.56,21422.0,151.7011,151.788,151.5446,151.6924,21422.0
2020-01-07 15:50:00,174.5,174.5,174.19,174.32,36192.0,151.6402,151.6402,151.3709,151.4838,36192.0
2020-01-07 15:55:00,174.33,174.4,174.07,174.25,59521.0,151.4925,151.5533,151.2666,151.423,59521.0
2020-01-08 09:30:00,174.17,174.17,173.68,174.0,20268.0,151.3535,151.3535,150.9277,151.2057,20268.0
2020-01-08 09:35:00,173.83,173.92,173.08,173.35,6745.0,151.058,151.1362,150.4063,150.6409,6745.0
2020-01-08 09:40:00,173.28,173.79,173.16,173.56,14999.0,150.5801,151.0233,150.4758,150.8234,14999.0
2020-01-08 09:45:00,173.59,173.69,173.36,173.5,14405.0,150.8495,150.9364,150.6496,150.7712,14405.0
2020-01-08 09:50:00,173.48,173.81,173.36,173.81,1984.0,150.7539,151.0406,150.6496,151.0406,1984.0
2020-01-08 09:55:00,173.96,174.09,173.71,173.99,9558.0,151.171,151.284,150.9537,151.1971,9558.0
2020-01-08 10:00:00,174.04,174.3,173.97,173.97,14960.0,151.2405,151.4664,151.1797,151.1797,14960.0
2020-01-08 10:05:00,174.01,174.09,173.83,173.94,1620.0,151.2144,151.284,151.058,151.1536,1620.0
2020-01-08 10:10:00,173.92,174.19,173.92,174.14,3324.0,151.1362,151.3709,151.1362,151.3274,3324.0
2020-01-08 10:15:00,174.06,174.18,173.91,173.91,6346.0,151.2579,151.3622,151.1275,151.1275,6346.0
2020-01-08 10:20:00,173.64,173.66,173.47,173.47,2834.0,150.8929,150.9103,150.7452,150.7452,2834.0
2020-01-08 10:25:00,173.47,173.55,173.33,173.55,2050.0,150.7452,150.8147,150.6235,150.8147,2050.0
2020-01-08 10:30:00,173.55,173.81,173.42,173.73,8738.0,150.8147,151.0406,150.7017,150.9711,8738.0
2020-01-08 10:35:00,173.82,173.82,173.7,173.76,2757.0,151.0493,151.0493,150.945,150.9972,2757.0
2020-01-08 10:40:00,173.72,173.78,173.19,173.32,13098.0,150.9624,151.0146,150.5019,150.6148,13098.0
2020-01-08 10:45:00,173.27,173.79,173.27,173.64,7609.0,150.5714,151.0233,150.5714,150.8929,7609.0
2020-01-08 10:50:00,173.72,173.8,173.71,173.8,1748.0,150.9624,151.0319,150.9537,151.0319,1748.0
2020-01-08 10:55:00,173.67,173.67,173.53,173.63,4039.0,150.919,150.919,150.7973,150.8842,4039.0
2020-01-08 11:00:00,173.65,173.82,173.54,173.54,7795.0,150.9016,151.0493,150.806,150.806,7795.0
2020-01-08 11:05:00,173.59,173.59,173.39,173.47,2500.0,150.8495,150.8495,150.6757,150.7452,2500.0
2020-01-08 11:10:00,173.4,173.49,173.38,173.49,3873.0,150.6843,150.7626,150.667,150.7626,3873.0
2020-01-08 11:15:00,173.52,173.82,173.48,173.65,7725.0,150.7886,151.0493,150.7539,150.9016,7725.0
2020-01-08 11:20:00,173.62,173.8,173.57,173.8,2606.0,150.8755,151.0319,150.8321,151.0319,2606.0
2020-01-08 11:25:00,173.77,174.32,173.5,174.15,5360.0,151.0059,151.4838,150.7712,151.3361,5360.0
2020-01-08 11:30:00,174.11,174.11,173.65,173.96,2649.0,151.3013,151.3013,150.9016,151.171,2649.0
2020-01-08 11:35:00,174.05,174.48,174.04,174.38,1300.0,151.2492,151.6229,151.2405,151.536,1300.0
2020-01-08 11:40:00,174.36,174.71,174.36,174.67,2573.0,151.5186,151.8227,151.5186,151.788,2573.0
2020-01-08 11:45:00,174.72,175.21,174.69,175.07,10317.0,151.8314,152.2572,151.8053,152.1356,10317.0
2020-01-08 11:50:00,175.06,175.33,175.05,175.2,5447.0,152.1269,152.3615,152.1182,152.2485,5447.0
2020-01-08 11:55:00,175.17,175.2,174.94,174.94,6777.0,152.2225,152.2485,152.0226,152.0226,6777.0
2020-01-08 12:00:00,175.06,175.17,175.06,175.17,1209.0,152.1269,152.2225,152.1269,152.2225,1209.0
2020-01-08 12:05:00,175.13,175.26,175.13,175.2,5180.0,152.1877,152.3007,152.1877,152.2485,5180.0
2020-01-08 12:10:00,175.19,175.24,175.06,175.06,3329.0,152.2398,152.2833,152.1269,152.1269,3329.0
2020-01-08 12:15:00,175.09,175.33,175.07,175.33,10059.0,152.1529,152.3615,152.1356,152.3615,10059.0
2020-01-08 12:20:00,175.29,175.38,175.2,175.2,6404.0,152.3267,152.405,152.2485,152.2485,6404.0
2020-01-08 12:25:00,175.19,175.26,175.13,175.19,2915.0,152.2398,152.3007,152.1877,152.2398,2915.0
2020-01-08 12:30:00,175.2,175.26,175.17,175.22,4033.0,152.2485,152.3007,152.2225,152.2659,4033.0
2020-01-08 12:35:00,175.18,175.2,175.08,175.14,6194.0,152.2312,152.2485,152.1443,152.1964,6194.0
2020-01-08 12:40:00,175.15,175.27,175.1,175.27,5106.0,152.2051,152.3094,152.1616,152.3094,5106.0
2020-01-08 12:45:00,175.27,175.37,175.26,175.36,3263.0,152.3094,152.3963,152.3007,152.3876,3263.0
2020-01-08 12:50:00,175.36,175.4,175.33,175.37,4111.0,152.3876,152.4223,152.3615,152.3963,4111.0
2020-01-08 12:55:00,175.4,175.42,175.24,175.28,3623.0,152.4223,152.4397,152.2833,152.3181,3623.0
2020-01-08 13:00:00,175.25,175.38,175.2,175.35,5513.0,152.292,152.405,152.2485,152.3789,5513.0
2020-01-08 13:05:00,175.3,175.3,175.17,175.2,1104.0,152.3354,152.3354,152.2225,152.2485,1104.0
2020-01-08 13:10:00,175.13,175.18,174.97,175.06,4117.0,152.1877,152.2312,152.0487,152.1269,4117.0
2020-01-08 13:15:00,175.03,175.03,174.86,174.86,700.0,152.1008,152.1008,151.9531,151.9531,700.0
2020-01-08 13:20:00,174.9,174.9,174.79,174.81,1300.0,151.9878,151.9878,151.8922,151.9096,1300.0
2020-01-08 13:25:00,174.8,174.8,174.72,174.76,1970.0,151.9009,151.9009,151.8314,151.8662,1970.0
2020-01-08 13:30:00,174.76,174.78,174.66,174.66,1398.0,151.8662,151.8836,151.7793,151.7793,1398.0
2020-01-08 13:35:00,174.56,174.71,174.55,174.66,4080.0,151.6924,151.8227,151.6837,151.7793,4080.0
2020-01-08 13:40:00,174.73,174.74,174.54,174.58,2601.0,151.8401,151.8488,151.675,151.7098,2601.0
2020-01-08 13:45:00,174.56,174.61,174.54,174.57,1358.0,151.6924,151.7358,151.675,151.7011,1358.0
2020-01-08 13:50:00,174.46,174.47,174.34,174.34,1814.0,151.6055,151.6142,151.5012,151.5012,1814.0
2020-01-08 13:55:00,174.3,174.38,174.12,174.12,3572.0,151.4664,151.536,151.31,151.31,3572.0
2020-01-08 14:00:00,174.2,174.61,174.2,174.37,4134.0,151.3795,151.7358,151.3795,151.5273,4134.0
2020-01-08 14:05:00,174.41,174.41,174.24,174.29,2295.0,151.562,151.562,151.4143,151.4578,2295.0
2020-01-08 14:10:00,174.42,174.56,174.42,174.47,4230.0,151.5707,151.6924,151.5707,151.6142,4230.0
2020-01-08 14:15:00,174.51,174.54,174.44,174.54,1300.0,151.6489,151.675,151.5881,151.675,1300.0
2020-01-08 14:20:00,174.59,174.67,174.55,174.67,1446.0,151.7184,151.788,151.6837,151.788,1446.0
2020-01-08 14:25:00,174.62,174.71,174.59,174.71,816.0,151.7445,151.8227,151.7184,151.8227,816.0
2020-01-08 14:30:00,174.81,174.85,174.75,174.8,5914.0,151.9096,151.9444,151.8575,151.9009,5914.0
2020-01-08 14:35:00,174.8,174.94,174.79,174.92,12638.0,151.9009,152.0226,151.8922,152.0052,12638.0
2020-01-08 14:40:00,174.92,175.02,174.85,174.85,3373.0,152.0052,152.0921,151.9444,151.9444,3373.0
2020-01-08 14:45:00,174.85,174.85,174.74,174.83,6128.0,151.9444,151.9444,151.8488,151.927,6128.0
2020-01-08 14:50:00,174.81,174.84,174.76,174.83,2811.0,151.9096,151.9357,151.8662,151.927,2811.0
2020-01-08 14:55:00,174.83,174.96,174.82,174.93,4886.0,151.927,152.04,151.9183,152.0139,4886.0
2020-01-08 15:00:00,174.92,175.04,174.86,174.86,4288.0,152.0052,152.1095,151.9531,151.9531,4288.0
2020-01-08 15:05:00,174.86,174.89,174.81,174.87,7471.0,151.9531,151.9791,151.9096,151.9618,7471.0
2020-01-08 15:10:00,174.84,175.01,174.76,174.93,4584.0,151.9357,152.0834,151.8662,152.0139,4584.0
2020-01-08 15:15:00,174.92,175.05,174.87,174.99,7499.0,152.0052,152.1182,151.9618,152.066,7499.0
2020-01-08 15:20:00,174.99,175.06,174.96,174.99,3010.0,152.066,152.1269,152.04,152.066,3010.0
2020-01-08 15:25:00,174.99,175.02,174.94,174.96,3760.0,152.066,152.0921,152.0226,152.04,3760.0
2020-01-08 15:30:00,174.98,175.02,174.85,174.93,6727.0,152.0574,152.0921,151.9444,152.0139,6727.0
2020-01-08 15:35:00,174.93,174.95,174.81,174.87,8216.0,152.0139,152.0313,151.9096,151.9618,8216.0
2020-01-08 15:40:00,174.85,174.99,174.81,174.83,13791.0,151.9444,152.066,151.9096,151.927,13791.0
2020-01-08 15:45:00,174.83,174.92,174.57,174.58,28205.0,151.927,152.0052,151.7011,151.7098,28205.0
2020-01-08 15:50:00,174.6,174.63,174.35,174.46,32092.0,151.7271,151.7532,151.5099,151.6055,32092.0
2020-01-08 15:55:00,174.48,174.58,174.32,174.35,48279.0,151.6229,151.7098,151.4838,151.5099,48279.0
2020-01-09 09:30:00,174.76,175.08,174.49,174.67,21134.0,151.8662,152.1443,151.6315,151.788,21134.0
2020-01-09 09:35:00,174.5,174.64,173.91,174.22,10399.0,151.6402,151.7619,151.1275,151.3969,10399.0
2020-01-09 09:40:00,174.27,175.31,174.13,174.96,47361.0,151.4404,152.3441,151.3187,152.04,47361.0
2020-01-09 09:45:00,174.96,174.97,174.69,174.85,5388.0,152.04,152.0487,151.8053,151.9444,5388.0
2020-01-09 09:50:00,174.86,174.86,174.48,174.49,3123.0,151.9531,151.9531,151.6229,151.6315,3123.0
2020-01-09 09:55:00,174.49,174.49,173.89,174.02,5522.0,151.6315,151.6315,151.1102,151.2231,5522.0
2020-01-09 10:00:00,173.95,174.01,173.74,173.9,3612.0,151.1623,151.2144,150.9798,151.1188,3612.0
2020-01-09 10:05:00,173.83,173.84,173.44,173.44,11704.0,151.058,151.0667,150.7191,150.7191,11704.0
2020-01-09 10:10:00,173.59,173.66,173.39,173.58,2612.0,150.8495,150.9103,150.6757,150.8408,2612.0
2020-01-09 10:15:00,173.6,173.66,173.42,173.49,2134.0,150.8581,150.9103,150.7017,150.7626,2134.0
2020-01-09 10:20:00,173.44,173.7,173.43,173.7,2700.0,150.7191,150.945,150.7104,150.945,2700.0
2020-01-09 10:25:00,173.7,173.84,173.57,173.81,5335.0,150.945,151.0667,150.8321,151.0406,5335.0
2020-01-09 10:30:00,173.81,173.82,173.66,173.72,3855.0,151.0406,151.0493,150.9103,150.9624,3855.0
2020-01-09 10:35:00,173.64,173.65,173.55,173.59,6502.0,150.8929,150.9016,150.8147,150.8495,6502.0
2020-01-09 10:40:00,173.63,173.74,173.62,173.66,5360.0,150.8842,150.9798,150.8755,150.9103,5360.0
2020-01-09 10:45:00,173.62,173.68,173.45,173.58,23895.0,150.8755,150.9277,150.7278,150.8408,23895.0
2020-01-09 10:50:00,173.49,173.58,173.47,173.47,1658.0,150.7626,150.8408,150.7452,150.7452,1658.0
2020-01-09 10:55:00,173.47,173.53,173.39,173.5,5539.0,150.7452,150.7973,150.6757,150.7712,5539.0
2020-01-09 11:00:00,173.55,173.55,173.23,173.23,2652.0,150.8147,150.8147,150.5366,150.5366,2652.0
2020-01-09 11:05:00,173.23,173.33,173.18,173.19,5950.0,150.5366,150.6235,150.4932,150.5019,5950.0
2020-01-09 11:10:00,173.16,173.21,173.04,173.05,5046.0,150.4758,150.5192,150.3715,150.3802,5046.0
2020-01-09 11:15:00,173.0,173.01,172.85,172.86,9747.0,150.3367,150.3454,150.2064,150.2151,9747.0
2020-01-09 11:20:00,172.83,172.85,172.53,172.6,5022.0,150.189,150.2064,149.9283,149.9891,5022.0
2020-01-09 11:25:00,172.56,172.63,172.49,172.57,6249.0,149.9544,150.0152,149.8936,149.9631,6249.0
2020-01-09 11:30:00,172.58,172.8,172.49,172.72,5602.0,149.9718,150.1629,149.8936,150.0934,5602.0
2020-01-09 11:35:00,172.73,172.8,172.67,172.71,5236.0,150.1021,150.1629,150.05,150.0847,5236.0
2020-01-09 11:40:00,172.73,172.74,172.57,172.6,5931.0,150.1021,150.1108,149.9631,149.9891,5931.0
2020-01-09 11:45:00,172.66,172.84,172.64,172.76,3900.0,150.0413,150.1977,150.0239,150.1282,3900.0
2020-01-09 11:50:00,172.74,172.76,172.4,172.47,10415.0,150.1108,150.1282,149.8153,149.8762,10415.0
2020-01-09 11:55:00,172.47,172.54,172.3,172.39,10118.0,149.8762,149.937,149.7284,149.8067,10118.0
2020-01-09 12:00:00,172.4,172.53,172.19,172.23,11220.0,149.8153,149.9283,149.6329,149.6676,11220.0
2020-01-09 12:05:00,172.22,172.28,172.06,172.06,7716.0,149.6589,149.7111,149.5199,149.5199,7716.0
2020-01-09 12:10:00,172.09,172.13,172.02,172.09,3858.0,149.546,149.5807,149.4851,149.546,3858.0
2020-01-09 12:15:00,172.1,172.1,171.88,171.95,5044.0,149.5546,149.5546,149.3635,149.4243,5044.0
2020-01-09 12:20:00,171.93,171.98,171.76,171.81,9571.0,149.4069,149.4504,149.2592,149.3026,9571.0
2020-01-09 12:25:00,171.78,171.88,171.71,171.87,2650.0,149.2766,149.3635,149.2157,149.3548,2650.0
2020-01-09 12:30:00,171.91,172.07,171.88,171.94,5661.0,149.3895,149.5286,149.3635,149.4156,5661.0
2020-01-09 12:35:00,171.96,171.97,171.74,171.74,13310.0,149.433,149.4417,149.2418,149.2418,13310.0
2020-01-09 12:40:00,171.77,171.78,171.37,171.37,20027.0,149.2679,149.2766,148.9203,148.9203,20027.0
2020-01-09 12:45:00,171.4,171.77,171.4,171.7,9498.0,148.9463,149.2679,148.9463,149.207,9498.0
2020-01-09 12:50:00,171.75,171.9,171.71,171.83,3870.0,149.2505,149.3808,149.2157,149.32,3870.0
2020-01-09 12:55:00,171.78,171.9,171.72,171.79,3456.0,149.2766,149.3808,149.2244,149.2853,3456.0
2020-01-09 13:00:00,171.8,172.0,171.75,171.9,4287.0,149.2939,149.4677,149.2505,149.3808,4287.0
2020-01-09 13:05:00,171.89,171.93,171.8,171.8,3900.0,149.3722,149.4069,149.2939,149.2939,3900.0
2020-01-09 13:10:00,171.82,172.01,171.78,172.01,4166.0,149.3113,149.4764,149.2766,149.4764,4166.0
2020-01-09 13:15:00,171.93,172.01,171.8,171.8,5465.0,149.4069,149.4764,149.2939,149.2939,5465.0
2020-01-09 13:20:00,171.82,171.92,171.76,171.91,20377.0,149.3113,149.3982,149.2592,149.3895,20377.0
2020-01-09 13:25:00,171.91,172.0,171.85,172.0,24841.0,149.3895,149.4677,149.3374,149.4677,24841.0
2020-01-09 13:30:00,171.97,172.02,171.9,171.94,2877.0,149.4417,149.4851,149.3808,149.4156,2877.0
2020-01-09 13:35:00,171.91,172.01,171.87,171.97,9013.0,149.3895,149.4764,149.3548,149.4417,9013.0
2020-01-09 13:40:00,172.0,172.03,171.95,171.95,3900.0,149.4677,149.4938,149.4243,149.4243,3900.0
2020-01-09 13:45:00,171.96,172.03,171.95,172.01,15386.0,149.433,149.4938,149.4243,149.4764,15386.0
2020-01-09 13:50:00,172.01,172.07,171.86,171.86,10221.0,149.4764,149.5286,149.3461,149.3461,10221.0
2020-01-09 13:55:00,171.88,171.93,171.81,171.92,7005.0,149.3635,149.4069,149.3026,149.3982,7005.0
2020-01-09 14:00:00,171.95,172.07,171.95,171.97,6672.0,149.4243,149.5286,149.4243,149.4417,6672.0
2020-01-09 14:05:00,171.97,172.18,171.96,172.09,21150.0,149.4417,149.6242,149.433,149.546,21150.0
2020-01-09 14:10:00,172.09,172.32,172.06,172.3,7813.0,149.546,149.7458,149.5199,149.7284,7813.0
2020-01-09 14:15:00,172.3,172.41,172.27,172.28,3286.0,149.7284,149.824,149.7024,149.7111,3286.0
2020-01-09 14:20:00,172.31,172.49,172.28,172.49,3845.0,149.7371,149.8936,149.7111,149.8936,3845.0
2020-01-09 14:25:00,172.5,172.7,172.5,172.55,2172.0,149.9022,150.076,149.9022,149.9457,2172.0
2020-01-09 14:30:00,172.58,172.71,172.55,172.71,4361.0,149.9718,150.0847,149.9457,150.0847,4361.0
2020-01-09 14:35:00,172.74,172.83,172.71,172.81,3905.0,150.1108,150.189,150.0847,150.1716,3905.0
2020-01-09 14:40:00,172.84,172.99,172.84,172.89,2791.0,150.1977,150.3281,150.1977,150.2412,2791.0
2020-01-09 14:45:00,172.85,172.88,172.72,172.79,3525.0,150.2064,150.2325,150.0934,150.1543,3525.0
2020-01-09 14:50:00,172.83,172.85,172.75,172.8,5700.0,150.189,150.2064,150.1195,150.1629,5700.0
2020-01-09 14:55:00,172.77,172.92,172.77,172.89,2193.0,150.1369,150.2672,150.1369,150.2412,2193.0
2020-01-09 15:00:00,172.92,172.95,172.83,172.89,2333.0,150.2672,150.2933,150.189,150.2412,2333.0
2020-01-09 15:05:00,172.94,173.06,172.9,173.02,11608.0,150.2846,150.3889,150.2498,150.3541,11608.0
2020-01-09 15:10:00,173.0,173.01,172.86,172.96,6867.0,150.3367,150.3454,150.2151,150.302,6867.0
2020-01-09 15:15:00,172.99,173.03,172.94,172.97,6120.0,150.3281,150.3628,150.2846,150.3107,6120.0
2020-01-09 15:20:00,173.0,173.03,172.9,172.92,5702.0,150.3367,150.3628,150.2498,150.2672,5702.0
2020-01-09 15:25:00,172.93,173.01,172.92,172.99,4784.0,150.2759,150.3454,150.2672,150.3281,4784.0
2020-01-09 15:30:00,173.02,173.18,173.02,173.1,5738.0,150.3541,150.4932,150.3541,150.4236,5738.0
2020-01-09 15:35:00,173.11,173.11,172.91,172.92,9553.0,150.4323,150.4323,150.2585,150.2672,9553.0
2020-01-09 15:40:00,172.96,173.12,172.95,173.09,3871.0,150.302,150.441,150.2933,150.415,3871.0
2020-01-09 15:45:00,173.11,173.18,173.05,173.18,21291.0,150.4323,150.4932,150.3802,150.4932,21291.0
2020-01-09 15:50:00,173.24,173.39,173.17,173.39,18125.0,150.5453,150.6757,150.4845,150.6757,18125.0
2020-01-09 15:55:00,173.4,173.71,173.3,173.52,72436.0,150.6843,150.9537,150.5974,150.7886,72436.0
2020-01-10 09:30:00,174.24,174.3,173.55,173.55,12159.0,151.4143,151.4664,150.8147,150.8147,12159.0
2020-01-10 09:35:00,173.57,173.58,173.07,173.19,2812.0,150.8321,150.8408,150.3976,150.5019,2812.0
2020-01-10 09:40:00,173.17,173.68,173.0,173.0,12756.0,150.4845,150.9277,150.3367,150.3367,12756.0
2020-01-10 09:45:00,173.0,173.7,172.95,173.7,11675.0,150.3367,150.945,150.2933,150.945,11675.0
2020-01-10 09:50:00,173.7,174.03,173.7,173.94,1607.0,150.945,151.2318,150.945,151.1536,1607.0
2020-01-10 09:55:00,173.91,174.01,173.82,173.9,1903.0,151.1275,151.2144,151.0493,151.1188,1903.0
2020-01-10 10:00:00,173.91,174.31,173.73,174.11,3905.0,151.1275,151.4751,150.9711,151.3013,3905.0
2020-01-10 10:05:00,174.15,174.24,174.11,174.11,2425.0,151.3361,151.4143,151.3013,151.3013,2425.0
2020-01-10 10:10:00,174.15,174.15,173.97,173.97,3173.0,151.3361,151.3361,151.1797,151.1797,3173.0
2020-01-10 10:15:00,174.05,174.09,173.91,173.96,3119.0,151.2492,151.284,151.1275,151.171,3119.0
2020-01-10 10:20:00,173.91,174.01,173.8,173.93,3381.0,151.1275,151.2144,151.0319,151.1449,3381.0
2020-01-10 10:25:00,173.91,174.08,173.87,174.04,6630.0,151.1275,151.2753,151.0928,151.2405,6630.0
2020-01-10 10:30:00,173.99,174.13,173.92,174.13,4326.0,151.1971,151.3187,151.1362,151.3187,4326.0
2020-01-10 10:35:00,174.09,174.13,173.91,174.13,4486.0,151.284,151.3187,151.1275,151.3187,4486.0
2020-01-10 10:40:00,174.07,174.1,173.94,173.97,1620.0,151.2666,151.2926,151.1536,151.1797,1620.0
2020-01-10 10:45:00,174.01,174.07,173.76,173.76,2552.0,151.2144,151.2666,150.9972,150.9972,2552.0
2020-01-10 10:50:00,173.78,173.8,173.6,173.61,17501.0,151.0146,151.0319,150.8581,150.8668,17501.0
2020-01-10 10:55:00,173.67,173.72,173.57,173.6,2472.0,150.919,150.9624,150.8321,150.8581,2472.0
2020-01-10 11:00:00,173.52,173.52,173.26,173.32,3421.0,150.7886,150.7886,150.5627,150.6148,3421.0
2020-01-10 11:05:00,173.36,173.47,173.33,173.35,2711.0,150.6496,150.7452,150.6235,150.6409,2711.0
2020-01-10 11:10:00,173.42,173.42,173.28,173.28,4590.0,150.7017,150.7017,150.5801,150.5801,4590.0
2020-01-10 11:15:00,173.28,173.37,173.2,173.31,5868.0,150.5801,150.6583,150.5105,150.6061,5868.0
2020-01-10 11:20:00,173.36,173.36,173.07,173.16,2097.0,150.6496,150.6496,150.3976,150.4758,2097.0
2020-01-10 11:25:00,173.15,173.15,172.84,172.84,3121.0,150.4671,150.4671,150.1977,150.1977,3121.0
2020-01-10 11:30:00,172.92,172.96,172.71,172.75,3121.0,150.2672,150.302,150.0847,150.1195,3121.0
2020-01-10 11:35:00,172.81,173.06,172.77,172.98,6654.0,150.1716,150.3889,150.1369,150.3194,6654.0
2020-01-10 11:40:00,173.06,173.07,172.63,172.7,7701.0,150.3889,150.3976,150.0152,150.076,7701.0
2020-01-10 11:45:00,172.71,172.79,172.44,172.44,4180.0,150.0847,150.1543,149.8501,149.8501,4180.0
2020-01-10 11:50:00,172.45,172.58,172.45,172.58,2070.0,149.8588,149.9718,149.8588,149.9718,2070.0
2020-01-10 11:55:00,172.58,172.58,172.35,172.36,2275.0,149.9718,149.9718,149.7719,149.7806,2275.0
2020-01-10 12:00:00,172.34,172.54,172.3,172.5,5150.0,149.7632,149.937,149.7284,149.9022,5150.0
2020-01-10 12:05:00,172.5,172.66,172.5,172.52,1383.0,149.9022,150.0413,149.9022,149.9196,1383.0
2020-01-10 12:10:00,172.48,172.6,172.47,172.56,700.0,149.8849,149.9891,149.8762,149.9544,700.0
2020-01-10 12:15:00,172.5,172.52,172.39,172.52,2399.0,149.9022,149.9196,149.8067,149.9196,2399.0
2020-01-10 12:20:00,172.56,172.68,172.5,172.5,2803.0,149.9544,150.0587,149.9022,149.9022,2803.0
2020-01-10 12:25:00,172.56,172.59,172.52,172.59,2500.0,149.9544,149.9805,149.9196,149.9805,2500.0
2020-01-10 12:30:00,172.66,172.71,172.61,172.7,2704.0,150.0413,150.0847,149.9978,150.076,2704.0
2020-01-10 12:35:00,172.68,172.68,172.61,172.62,900.0,150.0587,150.0587,149.9978,150.0065,900.0
2020-01-10 12:40:00,172.64,172.68,172.59,172.59,2389.0,150.0239,150.0587,149.9805,149.9805,2389.0
2020-01-10 12:45:00,172.62,172.62,172.51,172.55,1300.0,150.0065,150.0065,149.9109,149.9457,1300.0
2020-01-10 12:50:00,172.55,172.6,172.5,172.57,1914.0,149.9457,149.9891,149.9022,149.9631,1914.0
2020-01-10 12:55:00,172.59,172.65,172.58,172.6,1230.0,149.9805,150.0326,149.9718,149.9891,1230.0
2020-01-10 13:00:00,172.62,172.64,172.56,172.57,814.0,150.0065,150.0239,149.9544,149.9631,814.0
2020-01-10 13:05:00,172.63,172.69,172.6,172.64,2537.0,150.0152,150.0674,149.9891,150.0239,2537.0
2020-01-10 13:10:00,172.6,172.63,172.51,172.56,1832.0,149.9891,150.0152,149.9109,149.9544,1832.0
2020-01-10 13:15:00,172.6,172.64,172.54,172.58,3714.0,149.9891,150.0239,149.937,149.9718,3714.0
2020-01-10 13:20:00,172.59,172.59,172.47,172.51,673.0,149.9805,149.9805,149.8762,149.9109,673.0
2020-01-10 13:25:00,172.49,172.5,172.35,172.41,3105.0,149.8936,149.9022,149.7719,149.824,3105.0
2020-01-10 13:30:00,172.43,172.53,172.41,172.53,2342.0,149.8414,149.9283,149.824,149.9283,2342.0
2020-01-10 13:35:00,172.55,172.6,172.51,172.53,1458.0,149.9457,149.9891,149.9109,149.9283,1458.0
2020-01-10 13:40:00,172.52,172.55,172.48,172.53,1945.0,149.9196,149.9457,149.8849,149.9283,1945.0
2020-01-10 13:45:00,172.55,172.61,172.51,172.51,1530.0,149.9457,149.9978,149.9109,149.9109,1530.0
2020-01-10 13:50:00,172.54,172.54,172.47,172.47,1312.0,149.937,149.937,149.8762,149.8762,1312.0
2020-01-10 13:55:00,172.49,172.5,172.38,172.39,1167.0,149.8936,149.9022,149.798,149.8067,1167.0
2020-01-10 14:00:00,172.36,172.38,172.3,172.33,915.0,149.7806,149.798,149.7284,149.7545,915.0
2020-01-10 14:05:00,172.32,172.41,172.3,172.35,4512.0,149.7458,149.824,149.7284,149.7719,4512.0
2020-01-10 14:10:00,172.35,172.35,172.1,172.15,2858.0,149.7719,149.7719,149.5546,149.5981,2858.0
2020-01-10 14:15:00,172.12,172.25,172.08,172.08,2755.0,149.572,149.685,149.5373,149.5373,2755.0
2020-01-10 14:20:00,172.08,172.11,172.01,172.1,1537.0,149.5373,149.5633,149.4764,149.5546,1537.0
2020-01-10 14:25:00,172.05,172.07,172.01,172.01,3003.0,149.5112,149.5286,149.4764,149.4764,3003.0
2020-01-10 14:30:00,172.0,172.0,171.9,171.94,2484.0,149.4677,149.4677,149.3808,149.4156,2484.0
2020-01-10 14:35:00,171.91,171.99,171.87,171.98,9852.0,149.3895,149.4591,149.3548,149.4504,9852.0
2020-01-10 14:40:00,171.96,172.04,171.9,172.02,6458.0,149.433,149.5025,149.3808,149.4851,6458.0
2020-01-10 14:45:00,172.04,172.18,172.0,172.13,1650.0,149.5025,149.6242,149.4677,149.5807,1650.0
2020-01-10 14:50:00,172.1,172.14,172.02,172.06,2192.0,149.5546,149.5894,149.4851,149.5199,2192.0
2020-01-10 14:55:00,172.03,172.19,171.97,172.19,3994.0,149.4938,149.6329,149.4417,149.6329,3994.0
2020-01-10 15:00:00,172.21,172.21,171.92,172.13,2656.0,149.6502,149.6502,149.3982,149.5807,2656.0
2020-01-10 15:05:00,172.12,172.12,171.85,171.85,2003.0,149.572,149.572,149.3374,149.3374,2003.0
2020-01-10 15:10:00,171.85,171.86,171.67,171.71,2905.0,149.3374,149.3461,149.181,149.2157,2905.0
2020-01-10 15:15:00,171.71,171.81,171.65,171.76,4686.0,149.2157,149.3026,149.1636,149.2592,4686.0
2020-01-10 15:20:00,171.77,171.93,171.77,171.9,1800.0,149.2679,149.4069,149.2679,149.3808,1800.0
2020-01-10 15:25:00,171.87,171.87,171.65,171.65,2859.0,149.3548,149.3548,149.1636,149.1636,2859.0
2020-01-10 15:30:00,171.63,171.63,171.5,171.54,6475.0,149.1462,149.1462,149.0332,149.068,6475.0
2020-01-10 15:35:00,171.52,171.6,171.4,171.44,10615.0,149.0506,149.1201,148.9463,148.9811,10615.0
2020-01-10 15:40:00,171.46,171.58,171.32,171.53,7763.0,148.9985,149.1028,148.8768,149.0593,7763.0
2020-01-10 15:45:00,171.55,171.75,171.48,171.48,11810.0,149.0767,149.2505,149.0159,149.0159,11810.0
2020-01-10 15:50:00,171.51,171.79,171.47,171.7,19060.0,149.0419,149.2853,149.0072,149.207,19060.0
2020-01-10 15:55:00,171.67,171.79,171.39,171.44,113749.0,149.181,149.2853,148.9377,148.9811,113749.0
2020-01-13 09:30:00,171.88,172.1,171.53,172.04,25435.0,149.3635,149.5546,149.0593,149.5025,25435.0
2020-01-13 09:35:00,171.88,172.09,171.64,171.99,34641.0,149.3635,149.546,149.1549,149.4591,34641.0
2020-01-13 09:40:00,172.0,172.0,171.59,172.0,5427.0,149.4677,149.4677,149.1115,149.4677,5427.0
2020-01-13 09:45:00,171.9,172.06,171.64,171.77,12561.0,149.3808,149.5199,149.1549,149.2679,12561.0
2020-01-13 09:50:00,171.79,171.84,171.63,171.68,2000.0,149.2853,149.3287,149.1462,149.1897,2000.0
2020-01-13 09:55:00,171.62,171.83,171.59,171.71,3761.0,149.1375,149.32,149.1115,149.2157,3761.0
2020-01-13 10:00:00,171.72,171.73,171.48,171.55,4800.0,149.2244,149.2331,149.0159,149.0767,4800.0
2020-01-13 10:05:00,171.67,171.7,171.47,171.49,2520.0,149.181,149.207,149.0072,149.0246,2520.0
2020-01-13 10:10:00,171.53,171.68,171.32,171.38,8550.0,149.0593,149.1897,148.8768,148.929,8550.0
2020-01-13 10:15:00,171.35,171.41,171.06,171.19,7463.0,148.9029,148.955,148.6509,148.7639,7463.0
2020-01-13 10:20:00,171.17,171.52,171.14,171.5,3600.0,148.7465,149.0506,148.7204,149.0332,3600.0
2020-01-13 10:25:00,171.48,171.6,171.38,171.39,2201.0,149.0159,149.1201,148.929,148.9377,2201.0
2020-01-13 10:30:00,171.43,171.45,171.19,171.37,3700.0,148.9724,148.9898,148.7639,148.9203,3700.0
2020-01-13 10:35:00,171.36,171.45,171.21,171.28,4481.0,148.9116,148.9898,148.7812,148.8421,4481.0
2020-01-13 10:40:00,171.17,171.28,170.98,171.01,3910.0,148.7465,148.8421,148.5814,148.6074,3910.0
2020-01-13 10:45:00,171.01,171.35,171.01,171.28,3779.0,148.6074,148.9029,148.6074,148.8421,3779.0
2020-01-13 10:50:00,171.35,171.43,171.1,171.11,4200.0,148.9029,148.9724,148.6856,148.6943,4200.0
2020-01-13 10:55:00,171.01,171.28,171.01,171.22,5138.0,148.6074,148.8421,148.6074,148.7899,5138.0
2020-01-13 11:00:00,171.24,171.36,171.13,171.16,3186.0,148.8073,148.9116,148.7117,148.7378,3186.0
2020-01-13 11:05:00,171.01,171.13,170.97,171.1,4538.0,148.6074,148.7117,148.5727,148.6856,4538.0
2020-01-13 11:10:00,171.05,171.06,170.92,171.02,2607.0,148.6422,148.6509,148.5292,148.6161,2607.0
2020-01-13 11:15:00,171.04,171.19,171.01,171.16,2970.0,148.6335,148.7639,148.6074,148.7378,2970.0
2020-01-13 11:20:00,171.19,171.2,171.08,171.08,4002.0,148.7639,148.7725,148.6683,148.6683,4002.0
2020-01-13 11:25:00,171.08,171.45,171.08,171.45,10058.0,148.6683,148.9898,148.6683,148.9898,10058.0
2020-01-13 11:30:00,171.52,171.83,171.36,171.74,6792.0,149.0506,149.32,148.9116,149.2418,6792.0
2020-01-13 11:35:00,171.67,171.68,171.49,171.56,2289.0,149.181,149.1897,149.0246,149.0854,2289.0
2020-01-13 11:40:00,171.53,171.67,171.51,171.55,7654.0,149.0593,149.181,149.0419,149.0767,7654.0
2020-01-13 11:45:00,171.59,171.65,171.54,171.58,4405.0,149.1115,149.1636,149.068,149.1028,4405.0
2020-01-13 11:50:00,171.61,171.68,171.57,171.63,5265.0,149.1288,149.1897,149.0941,149.1462,5265.0
2020-01-13 11:55:00,171.65,171.72,171.62,171.64,7195.0,149.1636,149.2244,149.1375,149.1549,7195.0
2020-01-13 12:00:00,171.65,171.75,171.62,171.64,5989.0,149.1636,149.2505,149.1375,149.1549,5989.0
2020-01-13 12:05:00,171.63,171.9,171.53,171.83,18008.0,149.1462,149.3808,149.0593,149.32,18008.0
2020-01-13 12:10:00,171.84,172.05,171.81,172.05,4654.0,149.3287,149.5112,149.3026,149.5112,4654.0
2020-01-13 12:15:00,172.02,172.08,171.92,172.08,6500.0,149.4851,149.5373,149.3982,149.5373,6500.0
2020-01-13 12:20:00,172.09,172.1,171.99,172.0,4600.0,149.546,149.5546,149.4591,149.4677,4600.0
2020-01-13 12:25:00,171.97,172.04,171.94,171.96,3520.0,149.4417,149.5025,149.4156,149.433,3520.0
2020-01-13 12:30:00,171.97,172.34,171.97,172.34,2964.0,149.4417,149.7632,149.4417,149.7632,2964.0
2020-01-13 12:35:00,172.28,172.33,172.16,172.26,6000.0,149.7111,149.7545,149.6068,149.6937,6000.0
2020-01-13 12:40:00,172.28,172.29,172.06,172.06,4219.0,149.7111,149.7198,149.5199,149.5199,4219.0
2020-01-13 12:45:00,172.06,172.16,172.05,172.09,2900.0,149.5199,149.6068,149.5112,149.546,2900.0
2020-01-13 12:50:00,172.09,172.09,171.95,172.01,4404.0,149.546,149.546,149.4243,149.4764,4404.0
2020-01-13 12:55:00,172.01,172.19,172.01,172.16,5522.0,149.4764,149.6329,149.4764,149.6068,5522.0
2020-01-13 13:00:00,172.15,172.21,171.97,172.03,5240.0,149.5981,149.6502,149.4417,149.4938,5240.0
2020-01-13 13:05:00,172.05,172.21,172.05,172.19,4200.0,149.5112,149.6502,149.5112,149.6329,4200.0
2020-01-13 13:10:00,172.16,172.26,172.1,172.1,3118.0,149.6068,149.6937,149.5546,149.5546,3118.0
2020-01-13 13:15:00,172.09,172.25,172.07,172.18,4100.0,149.546,149.685,149.5286,149.6242,4100.0
2020-01-13 13:20:00,172.24,172.28,172.18,172.19,4917.0,149.6763,149.7111,149.6242,149.6329,4917.0
2020-01-13 13:25:00,172.22,172.25,172.16,172.23,2718.0,149.6589,149.685,149.6068,149.6676,2718.0
2020-01-13 13:30:00,172.19,172.27,172.13,172.27,3522.0,149.6329,149.7024,149.5807,149.7024,3522.0
2020-01-13 13:35:00,172.27,172.4,172.23,172.4,8060.0,149.7024,149.8153,149.6676,149.8153,8060.0
2020-01-13 13:40:00,172.41,172.53,172.36,172.53,4923.0,149.824,149.9283,149.7806,149.9283,4923.0
2020-01-13 13:45:00,172.51,172.67,172.42,172.46,5700.0,149.9109,150.05,149.8327,149.8675,5700.0
2020-01-13 13:50:00,172.47,172.56,172.47,172.53,2437.0,149.8762,149.9544,149.8762,149.9283,2437.0
2020-01-13 13:55:00,172.52,172.65,172.47,172.52,3900.0,149.9196,150.0326,149.8762,149.9196,3900.0
2020-01-13 14:00:00,172.46,172.6,172.46,172.58,3946.0,149.8675,149.9891,149.8675,149.9718,3946.0
2020-01-13 14:05:00,172.61,172.77,172.55,172.69,4369.0,149.9978,150.1369,149.9457,150.0674,4369.0
2020-01-13 14:10:00,172.67,172.72,172.61,172.7,4989.0,150.05,150.0934,149.9978,150.076,4989.0
2020-01-13 14:15:00,172.67,172.68,172.6,172.64,3842.0,150.05,150.0587,149.9891,150.0239,3842.0
2020-01-13 14:20:00,172.64,172.69,172.52,172.69,4280.0,150.0239,150.0674,149.9196,150.0674,4280.0
2020-01-13 14:25:00,172.69,172.69,172.57,172.6,3407.0,150.0674,150.0674,149.9631,149.9891,3407.0
2020-01-13 14:30:00,172.59,172.68,172.58,172.66,4944.0,149.9805,150.0587,149.9718,150.0413,4944.0
2020-01-13 14:35:00,172.66,172.66,172.46,172.46,1953.0,150.0413,150.0413,149.8675,149.8675,1953.0
2020-01-13 14:40:00,172.49,172.51,172.45,172.46,2567.0,149.8936,149.9109,149.8588,149.8675,2567.0
2020-01-13 14:45:00,172.47,172.49,172.35,172.4,3238.0,149.8762,149.8936,149.7719,149.8153,3238.0
2020-01-13 14:50:00,172.42,172.42,172.27,172.4,4318.0,149.8327,149.8327,149.7024,149.8153,4318.0
2020-01-13 14:55:00,172.42,172.47,172.34,172.39,3234.0,149.8327,149.8762,149.7632,149.8067,3234.0
2020-01-13 15:00:00,172.35,172.4,172.26,172.4,2794.0,149.7719,149.8153,149.6937,149.8153,2794.0
2020-01-13 15:05:00,172.34,172.35,172.28,172.29,3573.0,149.7632,149.7719,149.7111,149.7198,3573.0
2020-01-13 15:10:00,172.25,172.32,172.25,172.31,3242.0,149.685,149.7458,149.685,149.7371,3242.0
2020-01-13 15:15:00,172.3,172.37,172.28,172.31,4080.0,149.7284,149.7893,149.7111,149.7371,4080.0
2020-01-13 15:20:00,172.3,172.3,172.23,172.28,2352.0,149.7284,149.7284,149.6676,149.7111,2352.0
2020-01-13 15:25:00,172.27,172.32,172.23,172.23,4553.0,149.7024,149.7458,149.6676,149.6676,4553.0
2020-01-13 15:30:00,172.26,172.26,172.17,172.22,6664.0,149.6937,149.6937,149.6155,149.6589,6664.0
2020-01-13 15:35:00,172.22,172.42,172.16,172.36,8003.0,149.6589,149.8327,149.6068,149.7806,8003.0
2020-01-13 15:40:00,172.39,172.42,172.25,172.29,7692.0,149.8067,149.8327,149.685,149.7198,7692.0
2020-01-13 15:45:00,172.27,172.38,172.26,172.36,11499.0,149.7024,149.798,149.6937,149.7806,11499.0
2020-01-13 15:50:00,172.38,172.49,172.3,172.4,20216.0,149.798,149.8936,149.7284,149.8153,20216.0
2020-01-13 15:55:00,172.41,172.67,172.31,172.5,36433.0,149.824,150.05,149.7371,149.9022,36433.0
2020-01-14 09:30:00,174.97,175.16,173.88,173.91,39059.0,152.0487,152.2138,151.1015,151.1275,39059.0
2020-01-14 09:35:00,173.75,174.66,173.75,174.31,7058.0,150.9885,151.7793,150.9885,151.4751,7058.0
2020-01-14 09:40:00,174.3,175.3,174.3,175.06,57942.0,151.4664,152.3354,151.4664,152.1269,57942.0
2020-01-14 09:45:00,175.08,175.2,174.84,175.07,31640.0,152.1443,152.2485,151.9357,152.1356,31640.0
2020-01-14 09:50:00,175.06,175.06,174.49,174.51,14144.0,152.1269,152.1269,151.6315,151.6489,14144.0
2020-01-14 09:55:00,174.59,174.59,174.11,174.11,35409.0,151.7184,151.7184,151.3013,151.3013,35409.0
2020-01-14 10:00:00,174.07,174.58,173.95,174.19,6456.0,151.2666,151.7098,151.1623,151.3709,6456.0
2020-01-14 10:05:00,174.18,174.22,173.73,174.06,6412.0,151.3622,151.3969,150.9711,151.2579,6412.0
2020-01-14 10:10:00,174.07,174.28,174.01,174.27,11279.0,151.2666,151.4491,151.2144,151.4404,11279.0
2020-01-14 10:15:00,174.21,174.32,174.09,174.17,13803.0,151.3882,151.4838,151.284,151.3535,13803.0
2020-01-14 10:20:00,174.18,174.21,173.99,174.16,11847.0,151.3622,151.3882,151.1971,151.3448,11847.0
2020-01-14 10:25:00,174.13,174.24,174.12,174.22,4217.0,151.3187,151.4143,151.31,151.3969,4217.0
2020-01-14 10:30:00,174.21,174.5,174.21,174.5,5826.0,151.3882,151.6402,151.3882,151.6402,5826.0
2020-01-14 10:35:00,174.5,174.74,174.5,174.69,4854.0,151.6402,151.8488,151.6402,151.8053,4854.0
2020-01-14 10:40:00,174.68,175.01,174.54,174.92,6098.0,151.7967,152.0834,151.675,152.0052,6098.0
2020-01-14 10:45:00,174.94,175.12,174.85,174.89,9187.0,152.0226,152.179,151.9444,151.9791,9187.0
2020-01-14 10:50:00,174.88,174.99,174.64,174.64,5056.0,151.9705,152.066,151.7619,151.7619,5056.0
2020-01-14 10:55:00,174.64,174.87,174.6,174.83,3162.0,151.7619,151.9618,151.7271,151.927,3162.0
2020-01-14 11:00:00,174.83,174.83,174.64,174.73,3392.0,151.927,151.927,151.7619,151.8401,3392.0
2020-01-14 11:05:00,174.69,174.72,174.53,174.65,4273.0,151.8053,151.8314,151.6663,151.7706,4273.0
2020-01-14 11:10:00,174.57,174.57,174.37,174.4,6743.0,151.7011,151.7011,151.5273,151.5533,6743.0
2020-01-14 11:15:00,174.52,174.65,174.45,174.5,10745.0,151.6576,151.7706,151.5968,151.6402,10745.0
2020-01-14 11:20:00,174.56,174.96,174.51,174.51,15365.0,151.6924,152.04,151.6489,151.6489,15365.0
2020-01-14 11:25:00,174.47,174.77,174.47,174.77,13566.0,151.6142,151.8749,151.6142,151.8749,13566.0
2020-01-14 11:30:00,174.78,174.83,174.68,174.68,4680.0,151.8836,151.927,151.7967,151.7967,4680.0
2020-01-14 11:35:00,174.68,174.72,174.34,174.42,16327.0,151.7967,151.8314,151.5012,151.5707,16327.0
2020-01-14 11:40:00,174.33,174.33,174.05,174.09,2208.0,151.4925,151.4925,151.2492,151.284,2208.0
2020-01-14 11:45:00,174.13,174.25,174.13,174.22,3129.0,151.3187,151.423,151.3187,151.3969,3129.0
2020-01-14 11:50:00,174.21,174.22,174.04,174.08,3064.0,151.3882,151.3969,151.2405,151.2753,3064.0
2020-01-14 11:55:00,174.02,174.22,174.02,174.11,3537.0,151.2231,151.3969,151.2231,151.3013,3537.0
2020-01-14 12:00:00,174.11,174.14,173.89,173.89,4412.0,151.3013,151.3274,151.1102,151.1102,4412.0
2020-01-14 12:05:00,173.87,173.87,173.66,173.78,3919.0,151.0928,151.0928,150.9103,151.0146,3919.0
2020-01-14 12:10:00,173.82,173.93,173.77,173.93,2482.0,151.0493,151.1449,151.0059,151.1449,2482.0
2020-01-14 12:15:00,173.93,173.97,173.8,173.86,4714.0,151.1449,151.1797,151.0319,151.0841,4714.0
2020-01-14 12:20:00,173.93,174.0,173.9,173.95,2450.0,151.1449,151.2057,151.1188,151.1623,2450.0
2020-01-14 12:25:00,173.99,174.0,173.75,173.83,1900.0,151.1971,151.2057,150.9885,151.058,1900.0
2020-01-14 12:30:00,173.83,174.01,173.83,173.97,3195.0,151.058,151.2144,151.058,151.1797,3195.0
2020-01-14 12:35:00,173.97,174.09,173.91,173.94,10471.0,151.1797,151.284,151.1275,151.1536,10471.0
2020-01-14 12:40:00,173.88,173.99,173.86,173.98,6061.0,151.1015,151.1971,151.0841,151.1884,6061.0
2020-01-14 12:45:00,173.96,174.2,173.95,174.17,5852.0,151.171,151.3795,151.1623,151.3535,5852.0
2020-01-14 12:50:00,174.14,174.41,174.14,174.41,2602.0,151.3274,151.562,151.3274,151.562,2602.0
2020-01-14 12:55:00,174.42,174.42,174.25,174.3,1885.0,151.5707,151.5707,151.423,151.4664,1885.0
2020-01-14 13:00:00,174.25,174.25,174.18,174.24,3755.0,151.423,151.423,151.3622,151.4143,3755.0
2020-01-14 13:05:00,174.24,174.34,174.24,174.27,2700.0,151.4143,151.5012,151.4143,151.4404,2700.0
2020-01-14 13:10:00,174.27,174.31,174.16,174.24,3525.0,151.4404,151.4751,151.3448,151.4143,3525.0
2020-01-14 13:15:00,174.17,174.2,174.07,174.1,3021.0,151.3535,151.3795,151.2666,151.2926,3021.0
2020-01-14 13:20:00,174.03,174.16,174.03,174.16,2167.0,151.2318,151.3448,151.2318,151.3448,2167.0
2020-01-14 13:25:00,174.2,174.33,174.09,174.09,4596.0,151.3795,151.4925,151.284,151.284,4596.0
2020-01-14 13:30:00,174.01,174.09,174.0,174.05,2250.0,151.2144,151.284,151.2057,151.2492,2250.0
2020-01-14 13:35:00,174.08,174.09,173.29,173.61,21857.0,151.2753,151.284,150.5888,150.8668,21857.0
2020-01-14 13:40:00,173.68,173.89,173.0,173.05,14616.0,150.9277,151.1102,150.3367,150.3802,14616.0
2020-01-14 13:45:00,173.0,173.18,172.93,173.08,2513.0,150.3367,150.4932,150.2759,150.4063,2513.0
2020-01-14 13:50:00,173.0,173.35,173.0,173.27,5850.0,150.3367,150.6409,150.3367,150.5714,5850.0
2020-01-14 13:55:00,173.27,173.27,173.09,173.09,4367.0,150.5714,150.5714,150.415,150.415,4367.0
2020-01-14 14:00:00,173.11,173.13,172.75,172.75,3000.0,150.4323,150.4497,150.1195,150.1195,3000.0
2020-01-14 14:05:00,172.78,172.88,172.5,172.55,2672.0,150.1456,150.2325,149.9022,149.9457,2672.0
2020-01-14 14:10:00,172.62,172.83,172.46,172.63,3513.0,150.0065,150.189,149.8675,150.0152,3513.0
2020-01-14 14:15:00,172.69,172.73,172.55,172.55,2296.0,150.0674,150.1021,149.9457,149.9457,2296.0
2020-01-14 14:20:00,172.59,172.91,172.56,172.78,3200.0,149.9805,150.2585,149.9544,150.1456,3200.0
2020-01-14 14:25:00,172.8,172.91,172.78,172.8,2300.0,150.1629,150.2585,150.1456,150.1629,2300.0
2020-01-14 14:30:00,172.74,172.83,172.74,172.77,1519.0,150.1108,150.189,150.1108,150.1369,1519.0
2020-01-14 14:35:00,172.81,173.08,172.8,173.02,1400.0,150.1716,150.4063,150.1629,150.3541,1400.0
2020-01-14 14:40:00,173.1,173.14,173.02,173.13,2071.0,150.4236,150.4584,150.3541,150.4497,2071.0
2020-01-14 14:45:00,173.1,173.27,173.08,173.27,3138.0,150.4236,150.5714,150.4063,150.5714,3138.0
2020-01-14 14:50:00,173.27,173.31,173.13,173.24,4871.0,150.5714,150.6061,150.4497,150.5453,4871.0
2020-01-14 14:55:00,173.17,173.29,173.11,173.11,3629.0,150.4845,150.5888,150.4323,150.4323,3629.0
2020-01-14 15:00:00,173.1,173.23,173.01,173.01,3100.0,150.4236,150.5366,150.3454,150.3454,3100.0
2020-01-14 15:05:00,173.04,173.1,172.86,172.89,6207.0,150.3715,150.4236,150.2151,150.2412,6207.0
2020-01-14 15:10:00,172.92,172.99,172.76,172.85,4256.0,150.2672,150.3281,150.1282,150.2064,4256.0
2020-01-14 15:15:00,172.76,172.87,172.76,172.82,16600.0,150.1282,150.2238,150.1282,150.1803,16600.0
2020-01-14 15:20:00,172.82,173.03,172.82,172.99,4692.0,150.1803,150.3628,150.1803,150.3281,4692.0
2020-01-14 15:25:00,173.01,173.03,172.68,172.68,8828.0,150.3454,150.3628,150.0587,150.0587,8828.0
2020-01-14 15:30:00,172.65,172.78,172.56,172.69,7094.0,150.0326,150.1456,149.9544,150.0674,7094.0
2020-01-14 15:35:00,172.68,172.69,172.5,172.57,6479.0,150.0587,150.0674,149.9022,149.9631,6479.0
2020-01-14 15:40:00,172.68,172.73,172.63,172.64,8157.0,150.0587,150.1021,150.0152,150.0239,8157.0
2020-01-14 15:45:00,172.62,172.66,172.36,172.39,9837.0,150.0065,150.0413,149.7806,149.8067,9837.0
2020-01-14 15:50:00,172.29,172.44,172.17,172.33,21938.0,149.7198,149.8501,149.6155,149.7545,21938.0
2020-01-14 15:55:00,172.33,172.53,172.32,172.41,35994.0,149.7545,149.9283,149.7458,149.824,35994.0
2020-01-15 09:30:00,171.0,171.46,171.0,171.25,25189.0,148.5987,148.9985,148.5987,148.816,25189.0
2020-01-15 09:35:00,171.38,171.46,171.02,171.03,3753.0,148.929,148.9985,148.6161,148.6248,3753.0
2020-01-15 09:40:00,171.06,171.14,170.77,170.81,2651.0,148.6509,148.7204,148.3989,148.4336,2651.0
2020-01-15 09:45:00,170.91,170.91,170.68,170.74,12013.0,148.5205,148.5205,148.3207,148.3728,12013.0
2020-01-15 09:50:00,170.77,171.22,170.77,171.08,11414.0,148.3989,148.7899,148.3989,148.6683,11414.0
2020-01-15 09:55:00,171.04,171.59,171.02,171.59,26665.0,148.6335,149.1115,148.6161,149.1115,26665.0
2020-01-15 10:00:00,171.58,171.73,171.45,171.62,2532.0,149.1028,149.2331,148.9898,149.1375,2532.0
2020-01-15 10:05:00,171.56,171.65,171.47,171.47,3303.0,149.0854,149.1636,149.0072,149.0072,3303.0
2020-01-15 10:10:00,171.39,171.85,171.39,171.64,7603.0,148.9377,149.3374,148.9377,149.1549,7603.0
2020-01-15 10:15:00,171.64,171.7,171.37,171.42,4550.0,149.1549,149.207,148.9203,148.9637,4550.0
2020-01-15 10:20:00,171.4,171.55,171.39,171.39,3537.0,148.9463,149.0767,148.9377,148.9377,3537.0
2020-01-15 10:25:00,171.43,171.62,171.43,171.59,12613.0,148.9724,149.1375,148.9724,149.1115,12613.0
2020-01-15 10:30:00,171.6,171.68,171.52,171.68,2624.0,149.1201,149.1897,149.0506,149.1897,2624.0
2020-01-15 10:35:00,171.64,171.87,171.62,171.8,7396.0,149.1549,149.3548,149.1375,149.2939,7396.0
2020-01-15 10:40:00,171.8,171.89,171.72,171.72,6385.0,149.2939,149.3722,149.2244,149.2244,6385.0
2020-01-15 10:45:00,171.7,171.78,171.68,171.68,1752.0,149.207,149.2766,149.1897,149.1897,1752.0
2020-01-15 10:50:00,171.67,171.73,171.63,171.72,2322.0,149.181,149.2331,149.1462,149.2244,2322.0
2020-01-15 10:55:00,171.75,172.02,171.75,172.02,5911.0,149.2505,149.4851,149.2505,149.4851,5911.0
2020-01-15 11:00:00,171.98,172.09,171.93,172.06,3100.0,149.4504,149.546,149.4069,149.5199,3100.0
2020-01-15 11:05:00,171.98,172.04,171.59,171.59,8214.0,149.4504,149.5025,149.1115,149.1115,8214.0
2020-01-15 11:10:00,171.64,171.64,171.45,171.45,3226.0,149.1549,149.1549,148.9898,148.9898,3226.0
2020-01-15 11:15:00,171.51,171.69,171.46,171.69,7826.0,149.0419,149.1984,148.9985,149.1984,7826.0
2020-01-15 11:20:00,171.73,171.82,171.73,171.77,1628.0,149.2331,149.3113,149.2331,149.2679,1628.0
2020-01-15 11:25:00,171.73,171.99,171.73,171.9,4502.0,149.2331,149.4591,149.2331,149.3808,4502.0
2020-01-15 11:30:00,171.91,171.99,171.85,171.97,2869.0,149.3895,149.4591,149.3374,149.4417,2869.0
2020-01-15 11:35:00,172.03,172.19,172.03,172.18,1786.0,149.4938,149.6329,149.4938,149.6242,1786.0
2020-01-15 11:40:00,172.17,172.26,172.16,172.26,2300.0,149.6155,149.6937,149.6068,149.6937,2300.0
2020-01-15 11:45:00,172.24,172.5,172.24,172.44,8492.0,149.6763,149.9022,149.6763,149.8501,8492.0
2020-01-15 11:50:00,172.36,172.55,172.27,172.28,6410.0,149.7806,149.9457,149.7024,149.7111,6410.0
2020-01-15 11:55:00,172.35,172.44,172.04,172.11,6598.0,149.7719,149.8501,149.5025,149.5633,6598.0
2020-01-15 12:00:00,172.04,172.12,172.0,172.1,9249.0,149.5025,149.572,149.4677,149.5546,9249.0
2020-01-15 12:05:00,172.12,172.23,172.05,172.14,12624.0,149.572,149.6676,149.5112,149.5894,12624.0
2020-01-15 12:10:00,172.14,172.14,171.96,171.96,2350.0,149.5894,149.5894,149.433,149.433,2350.0
2020-01-15 12:15:00,171.91,171.94,171.82,171.9,2602.0,149.3895,149.4156,149.3113,149.3808,2602.0
2020-01-15 12:20:00,171.91,172.03,171.9,171.97,1832.0,149.3895,149.4938,149.3808,149.4417,1832.0
2020-01-15 12:25:00,171.96,172.0,171.82,171.89,7778.0,149.433,149.4677,149.3113,149.3722,7778.0
2020-01-15 12:30:00,171.91,172.06,171.9,171.9,10981.0,149.3895,149.5199,149.3808,149.3808,10981.0
2020-01-15 12:35:00,171.87,172.02,171.85,171.99,1865.0,149.3548,149.4851,149.3374,149.4591,1865.0
2020-01-15 12:40:00,171.94,172.06,171.94,172.0,2814.0,149.4156,149.5199,149.4156,149.4677,2814.0
2020-01-15 12:45:00,171.98,172.03,171.85,171.86,5078.0,149.4504,149.4938,149.3374,149.3461,5078.0
2020-01-15 12:50:00,171.85,171.98,171.65,171.7,32436.0,149.3374,149.4504,149.1636,149.207,32436.0
2020-01-15 12:55:00,171.71,171.71,171.47,171.54,3547.0,149.2157,149.2157,149.0072,149.068,3547.0
2020-01-15 13:00:00,171.5,171.66,171.37,171.64,9561.0,149.0332,149.1723,148.9203,149.1549,9561.0
2020-01-15 13:05:00,171.67,171.71,171.47,171.47,9200.0,149.181,149.2157,149.0072,149.0072,9200.0
2020-01-15 13:10:00,171.55,171.72,171.51,171.72,2300.0,149.0767,149.2244,149.0419,149.2244,2300.0
2020-01-15 13:15:00,171.69,171.83,171.66,171.75,5771.0,149.1984,149.32,149.1723,149.2505,5771.0
2020-01-15 13:20:00,171.74,171.74,171.52,171.53,4146.0,149.2418,149.2418,149.0506,149.0593,4146.0
2020-01-15 13:25:00,171.52,171.66,171.52,171.65,2100.0,149.0506,149.1723,149.0506,149.1636,2100.0
2020-01-15 13:30:00,171.67,171.73,171.42,171.56,9335.0,149.181,149.2331,148.9637,149.0854,9335.0
2020-01-15 13:35:00,171.62,171.68,171.6,171.67,1400.0,149.1375,149.1897,149.1201,149.181,1400.0
2020-01-15 13:40:00,171.65,171.69,171.55,171.61,2800.0,149.1636,149.1984,149.0767,149.1288,2800.0
2020-01-15 13:45:00,171.59,171.8,171.55,171.76,4430.0,149.1115,149.2939,149.0767,149.2592,4430.0
2020-01-15 13:50:00,171.8,171.8,171.57,171.58,3919.0,149.2939,149.2939,149.0941,149.1028,3919.0
2020-01-15 13:55:00,171.55,171.62,171.43,171.51,12317.0,149.0767,149.1375,148.9724,149.0419,12317.0
2020-01-15 14:00:00,171.54,171.67,171.53,171.62,4919.0,149.068,149.181,149.0593,149.1375,4919.0
2020-01-15 14:05:00,171.62,171.75,171.6,171.75,4685.0,149.1375,149.2505,149.1201,149.2505,4685.0
2020-01-15 14:10:00,171.77,171.84,171.7,171.7,2917.0,149.2679,149.3287,149.207,149.207,2917.0
2020-01-15 14:15:00,171.71,171.84,171.69,171.81,9878.0,149.2157,149.3287,149.1984,149.3026,9878.0
2020-01-15 14:20:00,171.84,171.97,171.83,171.96,5746.0,149.3287,149.4417,149.32,149.433,5746.0
2020-01-15 14:25:00,171.96,172.2,171.96,172.2,5527.0,149.433,149.6415,149.433,149.6415,5527.0
2020-01-15 14:30:00,172.19,172.39,172.17,172.39,8123.0,149.6329,149.8067,149.6155,149.8067,8123.0
2020-01-15 14:35:00,172.44,172.44,172.34,172.35,5600.0,149.8501,149.8501,149.7632,149.7719,5600.0
2020-01-15 14:40:00,172.35,172.44,172.35,172.42,2804.0,149.7719,149.8501,149.7719,149.8327,2804.0
2020-01-15 14:45:00,172.45,172.51,172.33,172.34,4880.0,149.8588,149.9109,149.7545,149.7632,4880.0
2020-01-15 14:50:00,172.34,172.34,172.24,172.29,4793.0,149.7632,149.7632,149.6763,149.7198,4793.0
2020-01-15 14:55:00,172.32,172.32,172.08,172.1,3406.0,149.7458,149.7458,149.5373,149.5546,3406.0
2020-01-15 15:00:00,172.11,172.11,171.85,171.85,4710.0,149.5633,149.5633,149.3374,149.3374,4710.0
2020-01-15 15:05:00,171.85,171.89,171.71,171.72,5927.0,149.3374,149.3722,149.2157,149.2244,5927.0
2020-01-15 15:10:00,171.81,171.89,171.73,171.89,5455.0,149.3026,149.3722,149.2331,149.3722,5455.0
2020-01-15 15:15:00,171.87,171.87,171.67,171.76,4619.0,149.3548,149.3548,149.181,149.2592,4619.0
2020-01-15 15:20:00,171.75,171.82,171.73,171.81,5914.0,149.2505,149.3113,149.2331,149.3026,5914.0
2020-01-15 15:25:00,171.79,171.9,171.7,171.89,7040.0,149.2853,149.3808,149.207,149.3722,7040.0
2020-01-15 15:30:00,171.91,171.91,171.6,171.7,11535.0,149.3895,149.3895,149.1201,149.207,11535.0
2020-01-15 15:35:00,171.73,171.97,171.73,171.78,8136.0,149.2331,149.4417,149.2331,149.2766,8136.0
2020-01-15 15:40:00,171.8,172.0,171.79,171.83,11591.0,149.2939,149.4677,149.2853,149.32,11591.0
2020-01-15 15:45:00,171.88,172.2,171.86,172.14,15181.0,149.3635,149.6415,149.3461,149.5894,15181.0
2020-01-15 15:50:00,172.15,172.41,172.14,172.33,26699.0,149.5981,149.824,149.5894,149.7545,26699.0
2020-01-15 15:55:00,172.34,172.75,172.3,172.61,83767.0,149.7632,150.1195,149.7284,149.9978,83767.0
2020-01-16 09:30:00,173.53,173.7,172.97,173.63,20737.0,150.7973,150.945,150.3107,150.8842,20737.0
2020-01-16 09:35:00,173.55,174.03,173.54,173.84,3900.0,150.8147,151.2318,150.806,151.0667,3900.0
2020-01-16 09:40:00,173.99,174.13,173.34,173.6,12506.0,151.1971,151.3187,150.6322,150.8581,12506.0
2020-01-16 09:45:00,173.66,173.72,173.4,173.45,9992.0,150.9103,150.9624,150.6843,150.7278,9992.0
2020-01-16 09:50:00,173.54,173.9,173.52,173.82,5472.0,150.806,151.1188,150.7886,151.0493,5472.0
2020-01-16 09:55:00,173.8,173.8,173.41,173.68,3094.0,151.0319,151.0319,150.693,150.9277,3094.0
2020-01-16 10:00:00,173.59,173.68,173.04,173.07,5087.0,150.8495,150.9277,150.3715,150.3976,5087.0
2020-01-16 10:05:00,173.12,173.24,173.08,173.21,5929.0,150.441,150.5453,150.4063,150.5192,5929.0
2020-01-16 10:10:00,173.18,173.38,173.16,173.24,4653.0,150.4932,150.667,150.4758,150.5453,4653.0
2020-01-16 10:15:00,173.28,173.46,173.28,173.37,2122.0,150.5801,150.7365,150.5801,150.6583,2122.0
2020-01-16 10:20:00,173.38,173.72,173.37,173.53,2848.0,150.667,150.9624,150.6583,150.7973,2848.0
2020-01-16 10:25:00,173.53,173.78,173.45,173.74,6192.0,150.7973,151.0146,150.7278,150.9798,6192.0
2020-01-16 10:30:00,173.75,173.81,173.63,173.81,2191.0,150.9885,151.0406,150.8842,151.0406,2191.0
2020-01-16 10:35:00,173.83,173.95,173.79,173.94,5942.0,151.058,151.1623,151.0233,151.1536,5942.0
2020-01-16 10:40:00,174.0,174.09,173.99,174.03,3107.0,151.2057,151.284,151.1971,151.2318,3107.0
2020-01-16 10:45:00,174.09,174.24,174.01,174.09,6198.0,151.284,151.4143,151.2144,151.284,6198.0
2020-01-16 10:50:00,174.12,174.5,174.08,174.44,8328.0,151.31,151.6402,151.2753,151.5881,8328.0
2020-01-16 10:55:00,174.48,174.6,174.32,174.34,4267.0,151.6229,151.7271,151.4838,151.5012,4267.0
2020-01-16 11:00:00,174.27,174.47,173.95,174.03,5352.0,151.4404,151.6142,151.1623,151.2318,5352.0
2020-01-16 11:05:00,174.04,174.17,173.91,174.12,5246.0,151.2405,151.3535,151.1275,151.31,5246.0
2020-01-16 11:10:00,174.18,174.24,173.87,173.87,2440.0,151.3622,151.4143,151.0928,151.0928,2440.0
2020-01-16 11:15:00,173.9,174.15,173.9,174.0,3815.0,151.1188,151.3361,151.1188,151.2057,3815.0
2020-01-16 11:20:00,173.97,174.01,173.89,173.96,2705.0,151.1797,151.2144,151.1102,151.171,2705.0
2020-01-16 11:25:00,173.97,174.0,173.74,173.81,2688.0,151.1797,151.2057,150.9798,151.0406,2688.0
2020-01-16 11:30:00,173.84,173.87,173.67,173.77,1823.0,151.0667,151.0928,150.919,151.0059,1823.0
2020-01-16 11:35:00,173.77,173.98,173.77,173.98,4051.0,151.0059,151.1884,151.0059,151.1884,4051.0
2020-01-16 11:40:00,173.91,174.06,173.9,174.01,4272.0,151.1275,151.2579,151.1188,151.2144,4272.0
2020-01-16 11:45:00,174.03,174.17,173.94,174.08,9058.0,151.2318,151.3535,151.1536,151.2753,9058.0
2020-01-16 11:50:00,174.05,174.15,173.97,174.02,3083.0,151.2492,151.3361,151.1797,151.2231,3083.0
2020-01-16 11:55:00,174.05,174.05,173.86,173.99,1850.0,151.2492,151.2492,151.0841,151.1971,1850.0
2020-01-16 12:00:00,173.95,174.18,173.93,174.11,3067.0,151.1623,151.3622,151.1449,151.3013,3067.0
2020-01-16 12:05:00,174.12,174.25,174.12,174.22,2333.0,151.31,151.423,151.31,151.3969,2333.0
2020-01-16 12:10:00,174.22,174.28,174.06,174.22,9871.0,151.3969,151.4491,151.2579,151.3969,9871.0
2020-01-16 12:15:00,174.22,174.45,174.19,174.37,5281.0,151.3969,151.5968,151.3709,151.5273,5281.0
2020-01-16 12:20:00,174.38,174.4,174.3,174.39,3615.0,151.536,151.5533,151.4664,151.5446,3615.0
2020-01-16 12:25:00,174.39,174.39,174.26,174.33,5774.0,151.5446,151.5446,151.4317,151.4925,5774.0
2020-01-16 12:30:00,174.34,174.5,174.34,174.5,3450.0,151.5012,151.6402,151.5012,151.6402,3450.0
2020-01-16 12:35:00,174.5,174.81,174.47,174.68,14800.0,151.6402,151.9096,151.6142,151.7967,14800.0
2020-01-16 12:40:00,174.59,174.62,174.41,174.41,1495.0,151.7184,151.7445,151.562,151.562,1495.0
2020-01-16 12:45:00,174.42,174.62,174.41,174.56,2708.0,151.5707,151.7445,151.562,151.6924,2708.0
2020-01-16 12:50:00,174.52,174.58,174.46,174.54,2308.0,151.6576,151.7098,151.6055,151.675,2308.0
2020-01-16 12:55:00,174.53,174.63,174.52,174.55,3505.0,151.6663,151.7532,151.6576,151.6837,3505.0
2020-01-16 13:00:00,174.56,174.74,174.51,174.73,37126.0,151.6924,151.8488,151.6489,151.8401,37126.0
2020-01-16 13:05:00,174.73,175.19,174.71,175.09,6732.0,151.8401,152.2398,151.8227,152.1529,6732.0
2020-01-16 13:10:00,175.03,175.08,174.82,174.82,3688.0,152.1008,152.1443,151.9183,151.9183,3688.0
2020-01-16 13:15:00,174.84,174.92,174.82,174.86,3800.0,151.9357,152.0052,151.9183,151.9531,3800.0
2020-01-16 13:20:00,174.83,174.84,174.62,174.77,3389.0,151.927,151.9357,151.7445,151.8749,3389.0
2020-01-16 13:25:00,174.77,174.83,174.72,174.78,3528.0,151.8749,151.927,151.8314,151.8836,3528.0
2020-01-16 13:30:00,174.76,174.9,174.66,174.86,9439.0,151.8662,151.9878,151.7793,151.9531,9439.0
2020-01-16 13:35:00,174.86,175.13,174.86,175.13,4824.0,151.9531,152.1877,151.9531,152.1877,4824.0
2020-01-16 13:40:00,175.15,175.29,175.1,175.29,5827.0,152.2051,152.3267,152.1616,152.3267,5827.0
2020-01-16 13:45:00,175.3,175.44,175.24,175.36,10031.0,152.3354,152.4571,152.2833,152.3876,10031.0
2020-01-16 13:50:00,175.36,175.36,175.01,175.03,5671.0,152.3876,152.3876,152.0834,152.1008,5671.0
2020-01-16 13:55:00,175.05,175.11,174.97,175.02,3652.0,152.1182,152.1703,152.0487,152.0921,3652.0
2020-01-16 14:00:00,175.02,175.02,174.89,174.94,6226.0,152.0921,152.0921,151.9791,152.0226,6226.0
2020-01-16 14:05:00,174.91,175.02,174.89,174.93,3912.0,151.9965,152.0921,151.9791,152.0139,3912.0
2020-01-16 14:10:00,174.92,174.92,174.76,174.9,3369.0,152.0052,152.0052,151.8662,151.9878,3369.0
2020-01-16 14:15:00,174.92,175.05,174.88,175.05,3398.0,152.0052,152.1182,151.9705,152.1182,3398.0
2020-01-16 14:20:00,175.05,175.19,175.05,175.13,5246.0,152.1182,152.2398,152.1182,152.1877,5246.0
2020-01-16 14:25:00,175.1,175.17,174.96,174.96,5778.0,152.1616,152.2225,152.04,152.04,5778.0
2020-01-16 14:30:00,174.99,175.0,174.84,174.84,5153.0,152.066,152.0747,151.9357,151.9357,5153.0
2020-01-16 14:35:00,174.86,174.86,174.77,174.83,4001.0,151.9531,151.9531,151.8749,151.927,4001.0
2020-01-16 14:40:00,174.84,174.84,174.64,174.72,4129.0,151.9357,151.9357,151.7619,151.8314,4129.0
2020-01-16 14:45:00,174.69,174.81,174.67,174.81,4108.0,151.8053,151.9096,151.788,151.9096,4108.0
2020-01-16 14:50:00,174.83,174.91,174.72,174.72,6011.0,151.927,151.9965,151.8314,151.8314,6011.0
2020-01-16 14:55:00,174.74,174.93,174.74,174.83,7678.0,151.8488,152.0139,151.8488,151.927,7678.0
2020-01-16 15:00:00,174.82,175.03,174.8,174.89,9796.0,151.9183,152.1008,151.9009,151.9791,9796.0
2020-01-16 15:05:00,174.88,174.92,174.73,174.74,5787.0,151.9705,152.0052,151.8401,151.8488,5787.0
2020-01-16 15:10:00,174.73,174.76,174.69,174.72,5878.0,151.8401,151.8662,151.8053,151.8314,5878.0
2020-01-16 15:15:00,174.7,174.76,174.69,174.74,4954.0,151.814,151.8662,151.8053,151.8488,4954.0
2020-01-16 15:20:00,174.72,174.98,174.67,174.92,10428.0,151.8314,152.0574,151.788,152.0052,10428.0
2020-01-16 15:25:00,174.93,174.93,174.67,174.8,8682.0,152.0139,152.0139,151.788,151.9009,8682.0
2020-01-16 15:30:00,174.83,174.98,174.8,174.96,8670.0,151.927,152.0574,151.9009,152.04,8670.0
2020-01-16 15:35:00,174.99,175.09,174.91,175.08,10023.0,152.066,152.1529,151.9965,152.1443,10023.0
2020-01-16 15:40:00,175.06,175.09,174.96,174.97,8838.0,152.1269,152.1529,152.04,152.0487,8838.0
2020-01-16 15:45:00,174.96,175.01,174.85,174.9,13709.0,152.04,152.0834,151.9444,151.9878,13709.0
2020-01-16 15:50:00,174.91,175.11,174.87,175.0,23786.0,151.9965,152.1703,151.9618,152.0747,23786.0
2020-01-16 15:55:00,175.0,175.28,174.8,175.25,66369.0,152.0747,152.3181,151.9009,152.292,66369.0
2020-01-17 09:30:00,175.88,175.99,175.5,175.67,93579.0,152.8395,152.935,152.5092,152.657,93579.0
2020-01-17 09:35:00,175.71,176.05,175.59,176.04,13446.0,152.6917,152.9872,152.5874,152.9785,13446.0
2020-01-17 09:40:00,175.89,177.26,175.89,177.09,21605.0,152.8481,154.0387,152.8481,153.8909,21605.0
2020-01-17 09:45:00,177.09,177.29,176.71,177.23,8058.0,153.8909,154.0647,153.5607,154.0126,8058.0
2020-01-17 09:50:00,177.26,177.26,176.31,176.37,15939.0,154.0387,154.0387,153.2131,153.2653,15939.0
2020-01-17 09:55:00,176.24,176.66,176.08,176.66,10835.0,153.1523,153.5173,153.0133,153.5173,10835.0
2020-01-17 10:00:00,176.68,176.68,175.69,175.69,12079.0,153.5347,153.5347,152.6743,152.6743,12079.0
2020-01-17 10:05:00,175.79,176.12,175.36,175.5,28188.0,152.7612,153.048,152.3876,152.5092,28188.0
2020-01-17 10:10:00,175.5,175.84,175.48,175.78,7060.0,152.5092,152.8047,152.4919,152.7526,7060.0
2020-01-17 10:15:00,175.79,175.79,175.28,175.55,8558.0,152.7612,152.7612,152.3181,152.5527,8558.0
2020-01-17 10:20:00,175.56,176.06,175.56,175.99,7795.0,152.5614,152.9959,152.5614,152.935,7795.0
2020-01-17 10:25:00,176.02,176.22,175.65,175.68,28101.0,152.9611,153.1349,152.6396,152.6657,28101.0
2020-01-17 10:30:00,175.67,175.71,175.51,175.61,10160.0,152.657,152.6917,152.5179,152.6048,10160.0
2020-01-17 10:35:00,175.64,175.64,175.32,175.33,5212.0,152.6309,152.6309,152.3528,152.3615,5212.0
2020-01-17 10:40:00,175.31,175.35,174.93,175.35,14906.0,152.3441,152.3789,152.0139,152.3789,14906.0
2020-01-17 10:45:00,175.31,175.45,175.11,175.11,5696.0,152.3441,152.4658,152.1703,152.1703,5696.0
2020-01-17 10:50:00,175.07,175.07,174.85,174.93,4948.0,152.1356,152.1356,151.9444,152.0139,4948.0
2020-01-17 10:55:00,174.96,175.12,174.79,175.03,4944.0,152.04,152.179,151.8922,152.1008,4944.0
2020-01-17 11:00:00,175.06,175.14,174.92,175.01,8417.0,152.1269,152.1964,152.0052,152.0834,8417.0
2020-01-17 11:05:00,175.03,175.08,174.89,174.92,5800.0,152.1008,152.1443,151.9791,152.0052,5800.0
2020-01-17 11:10:00,174.92,174.93,174.46,174.49,5961.0,152.0052,152.0139,151.6055,151.6315,5961.0
2020-01-17 11:15:00,174.51,174.54,174.33,174.48,5960.0,151.6489,151.675,151.4925,151.6229,5960.0
2020-01-17 11:20:00,174.42,174.47,174.09,174.25,12146.0,151.5707,151.6142,151.284,151.423,12146.0
2020-01-17 11:25:00,174.26,174.52,174.23,174.47,6015.0,151.4317,151.6576,151.4056,151.6142,6015.0
2020-01-17 11:30:00,174.51,174.69,174.48,174.5,5745.0,151.6489,151.8053,151.6229,151.6402,5745.0
2020-01-17 11:35:00,174.5,174.52,174.34,174.51,4336.0,151.6402,151.6576,151.5012,151.6489,4336.0
2020-01-17 11:40:00,174.58,174.86,174.57,174.82,4757.0,151.7098,151.9531,151.7011,151.9183,4757.0
2020-01-17 11:45:00,174.83,174.86,174.5,174.54,7446.0,151.927,151.9531,151.6402,151.675,7446.0
2020-01-17 11:50:00,174.55,174.59,174.39,174.43,7729.0,151.6837,151.7184,151.5446,151.5794,7729.0
2020-01-17 11:55:00,174.39,174.44,174.26,174.34,5891.0,151.5446,151.5881,151.4317,151.5012,5891.0
2020-01-17 12:00:00,174.36,174.4,174.17,174.4,13431.0,151.5186,151.5533,151.3535,151.5533,13431.0
2020-01-17 12:05:00,174.38,174.38,174.17,174.22,8315.0,151.536,151.536,151.3535,151.3969,8315.0
2020-01-17 12:10:00,174.26,174.29,174.14,174.29,8015.0,151.4317,151.4578,151.3274,151.4578,8015.0
2020-01-17 12:15:00,174.31,174.33,174.22,174.28,7821.0,151.4751,151.4925,151.3969,151.4491,7821.0
2020-01-17 12:20:00,174.28,174.28,174.03,174.03,11184.0,151.4491,151.4491,151.2318,151.2318,11184.0
2020-01-17 12:25:00,174.03,174.04,173.82,173.84,10933.0,151.2318,151.2405,151.0493,151.0667,10933.0
2020-01-17 12:30:00,173.86,173.91,173.52,173.8,12606.0,151.0841,151.1275,150.7886,151.0319,12606.0
2020-01-17 12:35:00,173.82,174.28,173.82,174.13,5867.0,151.0493,151.4491,151.0493,151.3187,5867.0
2020-01-17 12:40:00,174.12,174.14,173.83,173.83,7675.0,151.31,151.3274,151.058,151.058,7675.0
2020-01-17 12:45:00,173.91,173.91,173.82,173.83,2995.0,151.1275,151.1275,151.0493,151.058,2995.0
2020-01-17 12:50:00,173.86,174.07,173.86,174.04,5742.0,151.0841,151.2666,151.0841,151.2405,5742.0
2020-01-17 12:55:00,174.08,174.09,173.96,173.99,5847.0,151.2753,151.284,151.171,151.1971,5847.0
2020-01-17 13:00:00,174.0,174.11,173.97,174.11,3430.0,151.2057,151.3013,151.1797,151.3013,3430.0
2020-01-17 13:05:00,174.09,174.25,174.0,174.16,4684.0,151.284,151.423,151.2057,151.3448,4684.0
2020-01-17 13:10:00,174.17,174.27,174.15,174.15,3155.0,151.3535,151.4404,151.3361,151.3361,3155.0
2020-01-17 13:15:00,174.15,174.24,173.99,174.21,4545.0,151.3361,151.4143,151.1971,151.3882,4545.0
2020-01-17 13:20:00,174.25,174.25,173.94,173.94,6297.0,151.423,151.423,151.1536,151.1536,6297.0
2020-01-17 13:25:00,173.92,173.95,173.81,173.93,6351.0,151.1362,151.1623,151.0406,151.1449,6351.0
2020-01-17 13:30:00,173.94,174.01,173.8,173.8,5557.0,151.1536,151.2144,151.0319,151.0319,5557.0
2020-01-17 13:35:00,173.83,173.95,173.78,173.93,6022.0,151.058,151.1623,151.0146,151.1449,6022.0
2020-01-17 13:40:00,173.95,174.07,173.91,174.07,4524.0,151.1623,151.2666,151.1275,151.2666,4524.0
2020-01-17 13:45:00,174.1,174.17,173.88,173.88,4000.0,151.2926,151.3535,151.1015,151.1015,4000.0
2020-01-17 13:50:00,173.87,173.91,173.81,173.84,4255.0,151.0928,151.1275,151.0406,151.0667,4255.0
2020-01-17 13:55:00,173.85,174.04,173.84,174.02,4970.0,151.0754,151.2405,151.0667,151.2231,4970.0
2020-01-17 14:00:00,174.03,174.03,173.9,174.02,5996.0,151.2318,151.2318,151.1188,151.2231,5996.0
2020-01-17 14:05:00,174.03,174.06,173.89,173.91,3624.0,151.2318,151.2579,151.1102,151.1275,3624.0
2020-01-17 14:10:00,173.83,173.84,173.58,173.67,9200.0,151.058,151.0667,150.8408,150.919,9200.0
2020-01-17 14:15:00,173.71,173.82,173.71,173.82,5852.0,150.9537,151.0493,150.9537,151.0493,5852.0
2020-01-17 14:20:00,173.84,173.91,173.75,173.75,5994.0,151.0667,151.1275,150.9885,150.9885,5994.0
2020-01-17 14:25:00,173.75,173.9,173.75,173.9,4119.0,150.9885,151.1188,150.9885,151.1188,4119.0
2020-01-17 14:30:00,173.9,173.91,173.79,173.89,4836.0,151.1188,151.1275,151.0233,151.1102,4836.0
2020-01-17 14:35:00,173.92,173.92,173.11,173.54,38517.0,151.1362,151.1362,150.4323,150.806,38517.0
2020-01-17 14:40:00,173.5,173.51,173.21,173.25,8641.0,150.7712,150.7799,150.5192,150.554,8641.0
2020-01-17 14:45:00,173.25,173.37,173.16,173.33,9846.0,150.554,150.6583,150.4758,150.6235,9846.0
2020-01-17 14:50:00,173.32,173.41,173.22,173.3,5351.0,150.6148,150.693,150.5279,150.5974,5351.0
2020-01-17 14:55:00,173.31,173.55,173.31,173.45,6800.0,150.6061,150.8147,150.6061,150.7278,6800.0
2020-01-17 15:00:00,173.42,173.42,173.21,173.24,11484.0,150.7017,150.7017,150.5192,150.5453,11484.0
2020-01-17 15:05:00,173.24,173.28,173.04,173.07,8061.0,150.5453,150.5801,150.3715,150.3976,8061.0
2020-01-17 15:10:00,173.05,173.22,172.98,173.11,9326.0,150.3802,150.5279,150.3194,150.4323,9326.0
2020-01-17 15:15:00,173.1,173.15,172.99,173.1,17868.0,150.4236,150.4671,150.3281,150.4236,17868.0
2020-01-17 15:20:00,173.08,173.2,173.01,173.19,9560.0,150.4063,150.5105,150.3454,150.5019,9560.0
2020-01-17 15:25:00,173.15,173.31,173.12,173.25,7451.0,150.4671,150.6061,150.441,150.554,7451.0
2020-01-17 15:30:00,173.25,173.43,173.22,173.25,16184.0,150.554,150.7104,150.5279,150.554,16184.0
2020-01-17 15:35:00,173.24,173.26,173.13,173.14,15808.0,150.5453,150.5627,150.4497,150.4584,15808.0
2020-01-17 15:40:00,173.12,173.29,173.11,173.19,19700.0,150.441,150.5888,150.4323,150.5019,19700.0
2020-01-17 15:45:00,173.22,173.31,173.15,173.26,19282.0,150.5279,150.6061,150.4671,150.5627,19282.0
2020-01-17 15:50:00,173.25,173.58,173.19,173.58,29663.0,150.554,150.8408,150.5019,150.8408,29663.0
2020-01-17 15:55:00,173.55,173.84,173.3,173.65,126920.0,150.8147,151.0667,150.5974,150.9016,126920.0
2020-01-21 09:30:00,173.11,173.23,172.69,172.92,23037.0,150.4323,150.5366,150.0674,150.2672,23037.0
2020-01-21 09:35:00,172.76,172.89,172.25,172.25,9460.0,150.1282,150.2412,149.685,149.685,9460.0
2020-01-21 09:40:00,172.28,172.49,171.72,171.86,5659.0,149.7111,149.8936,149.2244,149.3461,5659.0
2020-01-21 09:45:00,171.82,171.95,171.49,171.49,11496.0,149.3113,149.4243,149.0246,149.0246,11496.0
2020-01-21 09:50:00,171.42,172.2,171.39,172.06,9984.0,148.9637,149.6415,148.9377,149.5199,9984.0
2020-01-21 09:55:00,172.19,172.31,171.89,172.0,19665.0,149.6329,149.7371,149.3722,149.4677,19665.0
2020-01-21 10:00:00,172.0,172.24,171.83,172.14,8001.0,149.4677,149.6763,149.32,149.5894,8001.0
2020-01-21 10:05:00,172.14,172.14,171.82,172.06,3945.0,149.5894,149.5894,149.3113,149.5199,3945.0
2020-01-21 10:10:00,172.06,172.06,171.57,171.57,8051.0,149.5199,149.5199,149.0941,149.0941,8051.0
2020-01-21 10:15:00,171.55,171.75,171.47,171.47,27221.0,149.0767,149.2505,149.0072,149.0072,27221.0
2020-01-21 10:20:00,171.49,171.89,171.49,171.61,11360.0,149.0246,149.3722,149.0246,149.1288,11360.0
2020-01-21 10:25:00,171.57,171.77,171.45,171.72,7001.0,149.0941,149.2679,148.9898,149.2244,7001.0
2020-01-21 10:30:00,171.76,171.84,171.63,171.75,6692.0,149.2592,149.3287,149.1462,149.2505,6692.0
2020-01-21 10:35:00,171.75,171.85,171.42,171.42,8763.0,149.2505,149.3374,148.9637,148.9637,8763.0
2020-01-21 10:40:00,171.4,171.6,171.29,171.34,9361.0,148.9463,149.1201,148.8508,148.8942,9361.0
2020-01-21 10:45:00,171.34,171.52,171.33,171.37,4815.0,148.8942,149.0506,148.8855,148.9203,4815.0
2020-01-21 10:50:00,171.41,171.42,171.18,171.26,5148.0,148.955,148.9637,148.7552,148.8247,5148.0
2020-01-21 10:55:00,171.23,171.48,171.23,171.4,3316.0,148.7986,149.0159,148.7986,148.9463,3316.0
2020-01-21 11:00:00,171.39,171.59,171.39,171.44,4970.0,148.9377,149.1115,148.9377,148.9811,4970.0
2020-01-21 11:05:00,171.45,171.57,171.34,171.48,3191.0,148.9898,149.0941,148.8942,149.0159,3191.0
2020-01-21 11:10:00,171.42,171.46,171.07,171.21,11831.0,148.9637,148.9985,148.6596,148.7812,11831.0
2020-01-21 11:15:00,171.21,171.23,170.96,171.02,10104.0,148.7812,148.7986,148.564,148.6161,10104.0
2020-01-21 11:20:00,171.01,171.01,170.55,170.58,8240.0,148.6074,148.6074,148.2077,148.2338,8240.0
2020-01-21 11:25:00,170.56,170.89,170.5,170.83,5762.0,148.2164,148.5032,148.1642,148.451,5762.0
2020-01-21 11:30:00,170.8,170.83,170.55,170.57,12144.0,148.4249,148.451,148.2077,148.2251,12144.0
2020-01-21 11:35:00,170.56,170.73,170.53,170.66,4883.0,148.2164,148.3641,148.1903,148.3033,4883.0
2020-01-21 11:40:00,170.6,171.04,170.6,170.97,4672.0,148.2511,148.6335,148.2511,148.5727,4672.0
2020-01-21 11:45:00,171.01,171.49,171.01,171.45,6412.0,148.6074,149.0246,148.6074,148.9898,6412.0
2020-01-21 11:50:00,171.45,171.62,171.4,171.51,6920.0,148.9898,149.1375,148.9463,149.0419,6920.0
2020-01-21 11:55:00,171.49,171.57,171.47,171.47,4340.0,149.0246,149.0941,149.0072,149.0072,4340.0
2020-01-21 12:00:00,171.46,171.58,171.4,171.55,8134.0,148.9985,149.1028,148.9463,149.0767,8134.0
2020-01-21 12:05:00,171.61,171.62,171.44,171.61,5150.0,149.1288,149.1375,148.9811,149.1288,5150.0
2020-01-21 12:10:00,171.62,171.73,171.6,171.72,7411.0,149.1375,149.2331,149.1201,149.2244,7411.0
2020-01-21 12:15:00,171.77,171.96,171.76,171.91,4610.0,149.2679,149.433,149.2592,149.3895,4610.0
2020-01-21 12:20:00,171.88,172.11,171.88,172.08,4614.0,149.3635,149.5633,149.3635,149.5373,4614.0
2020-01-21 12:25:00,172.09,172.21,171.99,172.21,4115.0,149.546,149.6502,149.4591,149.6502,4115.0
2020-01-21 12:30:00,172.22,172.25,172.14,172.25,4289.0,149.6589,149.685,149.5894,149.685,4289.0
2020-01-21 12:35:00,172.21,172.27,172.08,172.24,4626.0,149.6502,149.7024,149.5373,149.6763,4626.0
2020-01-21 12:40:00,172.21,172.22,171.79,171.84,3126.0,149.6502,149.6589,149.2853,149.3287,3126.0
2020-01-21 12:45:00,171.83,172.09,171.83,172.08,5459.0,149.32,149.546,149.32,149.5373,5459.0
2020-01-21 12:50:00,172.06,172.08,172.01,172.02,1742.0,149.5199,149.5373,149.4764,149.4851,1742.0
2020-01-21 12:55:00,172.03,172.05,171.87,172.05,2850.0,149.4938,149.5112,149.3548,149.5112,2850.0
2020-01-21 13:00:00,172.0,172.03,171.92,171.94,2390.0,149.4677,149.4938,149.3982,149.4156,2390.0
2020-01-21 13:05:00,171.88,171.89,171.78,171.89,2055.0,149.3635,149.3722,149.2766,149.3722,2055.0
2020-01-21 13:10:00,171.91,171.93,171.81,171.87,1501.0,149.3895,149.4069,149.3026,149.3548,1501.0
2020-01-21 13:15:00,171.9,171.9,171.62,171.7,3092.0,149.3808,149.3808,149.1375,149.207,3092.0
2020-01-21 13:20:00,171.7,171.7,171.5,171.68,3019.0,149.207,149.207,149.0332,149.1897,3019.0
2020-01-21 13:25:00,171.65,171.7,171.49,171.57,3076.0,149.1636,149.207,149.0246,149.0941,3076.0
2020-01-21 13:30:00,171.54,171.54,171.29,171.36,3547.0,149.068,149.068,148.8508,148.9116,3547.0
2020-01-21 13:35:00,171.35,171.41,171.28,171.39,6080.0,148.9029,148.955,148.8421,148.9377,6080.0
2020-01-21 13:40:00,171.42,171.58,171.36,171.53,5047.0,148.9637,149.1028,148.9116,149.0593,5047.0
2020-01-21 13:45:00,171.57,171.57,171.37,171.43,5026.0,149.0941,149.0941,148.9203,148.9724,5026.0
2020-01-21 13:50:00,171.44,171.55,171.39,171.5,7319.0,148.9811,149.0767,148.9377,149.0332,7319.0
2020-01-21 13:55:00,171.53,171.56,171.3,171.39,20195.0,149.0593,149.0854,148.8594,148.9377,20195.0
2020-01-21 14:00:00,171.39,171.46,171.26,171.34,15320.0,148.9377,148.9985,148.8247,148.8942,15320.0
2020-01-21 14:05:00,171.3,171.3,171.08,171.17,8702.0,148.8594,148.8594,148.6683,148.7465,8702.0
2020-01-21 14:10:00,171.17,171.23,171.1,171.23,4667.0,148.7465,148.7986,148.6856,148.7986,4667.0
2020-01-21 14:15:00,171.25,171.34,171.18,171.23,4397.0,148.816,148.8942,148.7552,148.7986,4397.0
2020-01-21 14:20:00,171.22,171.24,171.07,171.14,3934.0,148.7899,148.8073,148.6596,148.7204,3934.0
2020-01-21 14:25:00,171.11,171.29,171.1,171.19,6748.0,148.6943,148.8508,148.6856,148.7639,6748.0
2020-01-21 14:30:00,171.19,171.22,171.09,171.2,4515.0,148.7639,148.7899,148.677,148.7725,4515.0
2020-01-21 14:35:00,171.25,171.3,171.11,171.29,4903.0,148.816,148.8594,148.6943,148.8508,4903.0
2020-01-21 14:40:00,171.28,171.4,171.22,171.37,7637.0,148.8421,148.9463,148.7899,148.9203,7637.0
2020-01-21 14:45:00,171.37,171.38,171.11,171.25,5850.0,148.9203,148.929,148.6943,148.816,5850.0
2020-01-21 14:50:00,171.2,171.53,171.13,171.53,4400.0,148.7725,149.0593,148.7117,149.0593,4400.0
2020-01-21 14:55:00,171.49,171.64,171.46,171.64,8701.0,149.0246,149.1549,148.9985,149.1549,8701.0
2020-01-21 15:00:00,171.65,171.98,171.64,171.95,5789.0,149.1636,149.4504,149.1549,149.4243,5789.0
2020-01-21 15:05:00,171.96,172.0,171.84,171.9,6536.0,149.433,149.4677,149.3287,149.3808,6536.0
2020-01-21 15:10:00,171.94,171.96,171.85,171.95,4362.0,149.4156,149.433,149.3374,149.4243,4362.0
2020-01-21 15:15:00,171.95,171.95,171.88,171.91,3433.0,149.4243,149.4243,149.3635,149.3895,3433.0
2020-01-21 15:20:00,171.91,171.91,171.68,171.75,6474.0,149.3895,149.3895,149.1897,149.2505,6474.0
2020-01-21 15:25:00,171.78,171.79,171.56,171.6,5592.0,149.2766,149.2853,149.0854,149.1201,5592.0
2020-01-21 15:30:00,171.6,171.65,171.47,171.47,10030.0,149.1201,149.1636,149.0072,149.0072,10030.0
2020-01-21 15:35:00,171.43,171.46,171.26,171.31,7378.0,148.9724,148.9985,148.8247,148.8681,7378.0
2020-01-21 15:40:00,171.3,171.37,171.2,171.36,8915.0,148.8594,148.9203,148.7725,148.9116,8915.0
2020-01-21 15:45:00,171.38,171.4,171.12,171.13,13350.0,148.929,148.9463,148.703,148.7117,13350.0
2020-01-21 15:50:00,171.12,171.17,171.0,171.13,19989.0,148.703,148.7465,148.5987,148.7117,19989.0
2020-01-21 15:55:00,171.16,171.44,171.03,171.16,85270.0,148.7378,148.9811,148.6248,148.7378,85270.0
2020-01-22 09:30:00,171.74,172.05,171.25,171.65,21020.0,149.2418,149.5112,148.816,149.1636,21020.0
2020-01-22 09:35:00,171.71,171.81,170.98,171.15,3226.0,149.2157,149.3026,148.5814,148.7291,3226.0
2020-01-22 09:40:00,171.2,171.31,170.96,171.29,7265.0,148.7725,148.8681,148.564,148.8508,7265.0
2020-01-22 09:45:00,171.17,171.59,171.1,171.54,4000.0,148.7465,149.1115,148.6856,149.068,4000.0
2020-01-22 09:50:00,171.52,171.55,171.32,171.41,4752.0,149.0506,149.0767,148.8768,148.955,4752.0
2020-01-22 09:55:00,171.36,171.62,171.35,171.58,1202.0,148.9116,149.1375,148.9029,149.1028,1202.0
2020-01-22 10:00:00,171.53,171.76,171.48,171.62,4150.0,149.0593,149.2592,149.0159,149.1375,4150.0
2020-01-22 10:05:00,171.62,171.63,171.34,171.34,8550.0,149.1375,149.1462,148.8942,148.8942,8550.0
2020-01-22 10:10:00,171.27,171.27,170.61,170.74,6730.0,148.8334,148.8334,148.2598,148.3728,6730.0
2020-01-22 10:15:00,170.63,170.74,170.5,170.61,5602.0,148.2772,148.3728,148.1642,148.2598,5602.0
2020-01-22 10:20:00,170.69,170.69,170.46,170.5,9897.0,148.3294,148.3294,148.1295,148.1642,9897.0
2020-01-22 10:25:00,170.52,170.63,170.44,170.44,2572.0,148.1816,148.2772,148.1121,148.1121,2572.0
2020-01-22 10:30:00,170.45,170.47,170.3,170.37,7323.0,148.1208,148.1382,147.9904,148.0513,7323.0
2020-01-22 10:35:00,170.37,170.37,170.17,170.23,3828.0,148.0513,148.0513,147.8775,147.9296,3828.0
2020-01-22 10:40:00,170.25,170.41,170.23,170.37,4150.0,147.947,148.086,147.9296,148.0513,4150.0
2020-01-22 10:45:00,170.34,170.35,170.09,170.12,3738.0,148.0252,148.0339,147.808,147.834,3738.0
2020-01-22 10:50:00,170.14,170.18,169.71,169.85,11645.0,147.8514,147.8862,147.4777,147.5994,11645.0
2020-01-22 10:55:00,169.84,169.88,169.41,169.41,17838.0,147.5907,147.6255,147.217,147.217,17838.0
2020-01-22 11:00:00,169.41,169.59,169.36,169.44,7005.0,147.217,147.3735,147.1736,147.2431,7005.0
2020-01-22 11:05:00,169.38,169.97,169.37,169.97,11524.0,147.191,147.7037,147.1823,147.7037,11524.0
2020-01-22 11:10:00,169.97,170.02,169.77,169.77,3544.0,147.7037,147.7471,147.5299,147.5299,3544.0
2020-01-22 11:15:00,169.77,169.91,169.6,169.87,4724.0,147.5299,147.6515,147.3821,147.6168,4724.0
2020-01-22 11:20:00,169.91,170.15,169.89,170.14,2331.0,147.6515,147.8601,147.6342,147.8514,2331.0
2020-01-22 11:25:00,170.19,170.2,170.04,170.04,6650.0,147.8949,147.9035,147.7645,147.7645,6650.0
2020-01-22 11:30:00,170.13,170.16,170.0,170.1,4109.0,147.8427,147.8688,147.7297,147.8166,4109.0
2020-01-22 11:35:00,170.03,170.12,169.93,169.96,4144.0,147.7558,147.834,147.6689,147.695,4144.0
2020-01-22 11:40:00,169.9,170.07,169.87,170.03,3500.0,147.6428,147.7906,147.6168,147.7558,3500.0
2020-01-22 11:45:00,170.09,170.09,169.99,170.03,2257.0,147.808,147.808,147.7211,147.7558,2257.0
2020-01-22 11:50:00,170.01,170.21,169.95,170.09,5835.0,147.7384,147.9122,147.6863,147.808,5835.0
2020-01-22 11:55:00,170.05,170.23,170.05,170.22,2234.0,147.7732,147.9296,147.7732,147.9209,2234.0
2020-01-22 12:00:00,170.21,170.21,170.02,170.03,3610.0,147.9122,147.9122,147.7471,147.7558,3610.0
2020-01-22 12:05:00,170.05,170.23,170.04,170.23,2400.0,147.7732,147.9296,147.7645,147.9296,2400.0
2020-01-22 12:10:00,170.23,170.28,170.19,170.21,2300.0,147.9296,147.9731,147.8949,147.9122,2300.0
2020-01-22 12:15:00,170.18,170.32,170.18,170.19,2605.0,147.8862,148.0078,147.8862,147.8949,2605.0
2020-01-22 12:20:00,170.24,170.31,170.2,170.31,1699.0,147.9383,147.9991,147.9035,147.9991,1699.0
2020-01-22 12:25:00,170.24,170.35,170.23,170.31,2105.0,147.9383,148.0339,147.9296,147.9991,2105.0
2020-01-22 12:30:00,170.3,170.4,170.3,170.4,700.0,147.9904,148.0773,147.9904,148.0773,700.0
2020-01-22 12:35:00,170.45,170.5,170.38,170.43,1395.0,148.1208,148.1642,148.06,148.1034,1395.0
2020-01-22 12:40:00,170.42,170.6,170.42,170.59,9615.0,148.0947,148.2511,148.0947,148.2425,9615.0
2020-01-22 12:45:00,170.62,170.72,170.62,170.65,3947.0,148.2685,148.3554,148.2685,148.2946,3947.0
2020-01-22 12:50:00,170.67,170.81,170.6,170.81,7219.0,148.312,148.4336,148.2511,148.4336,7219.0
2020-01-22 12:55:00,170.79,170.82,170.72,170.73,2779.0,148.4163,148.4423,148.3554,148.3641,2779.0
2020-01-22 13:00:00,170.73,170.74,170.61,170.64,5964.0,148.3641,148.3728,148.2598,148.2859,5964.0
2020-01-22 13:05:00,170.62,170.66,170.52,170.58,9364.0,148.2685,148.3033,148.1816,148.2338,9364.0
2020-01-22 13:10:00,170.56,170.72,170.54,170.71,6950.0,148.2164,148.3554,148.199,148.3467,6950.0
2020-01-22 13:15:00,170.72,170.79,170.71,170.77,3801.0,148.3554,148.4163,148.3467,148.3989,3801.0
2020-01-22 13:20:00,170.77,170.92,170.77,170.81,5335.0,148.3989,148.5292,148.3989,148.4336,5335.0
2020-01-22 13:25:00,170.81,171.22,170.81,171.11,18571.0,148.4336,148.7899,148.4336,148.6943,18571.0
2020-01-22 13:30:00,171.09,171.09,170.9,170.97,8929.0,148.677,148.677,148.5118,148.5727,8929.0
2020-01-22 13:35:00,170.98,171.19,170.98,171.19,3488.0,148.5814,148.7639,148.5814,148.7639,3488.0
2020-01-22 13:40:00,171.18,171.25,171.17,171.21,4011.0,148.7552,148.816,148.7465,148.7812,4011.0
2020-01-22 13:45:00,171.17,171.4,171.03,171.27,13724.0,148.7465,148.9463,148.6248,148.8334,13724.0
2020-01-22 13:50:00,171.26,171.36,171.09,171.16,24290.0,148.8247,148.9116,148.677,148.7378,24290.0
2020-01-22 13:55:00,171.16,171.16,170.81,170.83,13840.0,148.7378,148.7378,148.4336,148.451,13840.0
2020-01-22 14:00:00,170.86,170.95,170.76,170.85,4790.0,148.4771,148.5553,148.3902,148.4684,4790.0
2020-01-22 14:05:00,170.84,170.85,170.69,170.69,4712.0,148.4597,148.4684,148.3294,148.3294,4712.0
2020-01-22 14:10:00,170.63,170.7,170.63,170.66,4288.0,148.2772,148.338,148.2772,148.3033,4288.0
2020-01-22 14:15:00,170.65,170.65,170.39,170.44,5732.0,148.2946,148.2946,148.0687,148.1121,5732.0
2020-01-22 14:20:00,170.45,170.52,170.44,170.52,6760.0,148.1208,148.1816,148.1121,148.1816,6760.0
2020-01-22 14:25:00,170.51,170.56,170.45,170.52,2100.0,148.1729,148.2164,148.1208,148.1816,2100.0
2020-01-22 14:30:00,170.5,170.5,170.28,170.34,2899.0,148.1642,148.1642,147.9731,148.0252,2899.0
2020-01-22 14:35:00,170.34,170.42,170.32,170.36,2977.0,148.0252,148.0947,148.0078,148.0426,2977.0
2020-01-22 14:40:00,170.33,170.33,170.22,170.25,1739.0,148.0165,148.0165,147.9209,147.947,1739.0
2020-01-22 14:45:00,170.26,170.32,170.24,170.27,3401.0,147.9557,148.0078,147.9383,147.9644,3401.0
2020-01-22 14:50:00,170.33,170.35,170.22,170.23,1711.0,148.0165,148.0339,147.9209,147.9296,1711.0
2020-01-22 14:55:00,170.2,170.39,170.14,170.39,4108.0,147.9035,148.0687,147.8514,148.0687,4108.0
2020-01-22 15:00:00,170.35,170.35,170.2,170.21,4067.0,148.0339,148.0339,147.9035,147.9122,4067.0
2020-01-22 15:05:00,170.22,170.29,170.15,170.18,1782.0,147.9209,147.9818,147.8601,147.8862,1782.0
2020-01-22 15:10:00,170.21,170.21,170.12,170.16,4681.0,147.9122,147.9122,147.834,147.8688,4681.0
2020-01-22 15:15:00,170.12,170.12,169.96,170.08,5987.0,147.834,147.834,147.695,147.7993,5987.0
2020-01-22 15:20:00,170.08,170.08,169.84,169.91,9876.0,147.7993,147.7993,147.5907,147.6515,9876.0
2020-01-22 15:25:00,169.91,170.13,169.91,170.05,6513.0,147.6515,147.8427,147.6515,147.7732,6513.0
2020-01-22 15:30:00,170.06,170.27,170.05,170.22,4626.0,147.7819,147.9644,147.7732,147.9209,4626.0
2020-01-22 15:35:00,170.21,170.38,170.18,170.28,3723.0,147.9122,148.06,147.8862,147.9731,3723.0
2020-01-22 15:40:00,170.27,170.34,170.07,170.07,7449.0,147.9644,148.0252,147.7906,147.7906,7449.0
2020-01-22 15:45:00,170.08,170.38,170.08,170.27,11535.0,147.7993,148.06,147.7993,147.9644,11535.0
2020-01-22 15:50:00,170.28,170.31,169.91,170.19,53273.0,147.9731,147.9991,147.6515,147.8949,53273.0
2020-01-22 15:55:00,170.3,170.46,170.1,170.13,50893.0,147.9904,148.1295,147.8166,147.8427,50893.0
2020-01-23 09:30:00,169.76,169.76,168.55,169.41,31368.0,147.5212,147.5212,146.4697,147.217,31368.0
2020-01-23 09:35:00,169.17,169.2,167.65,168.02,13884.0,147.0085,147.0345,145.6876,146.0091,13884.0
2020-01-23 09:40:00,168.02,168.08,167.42,167.49,9791.0,146.0091,146.0613,145.4877,145.5486,9791.0
2020-01-23 09:45:00,167.59,168.14,167.47,168.01,8723.0,145.6355,146.1134,145.5312,146.0004,8723.0
2020-01-23 09:50:00,168.15,168.2,167.67,167.92,6014.0,146.1221,146.1655,145.705,145.9222,6014.0
2020-01-23 09:55:00,168.09,168.73,168.01,168.73,9505.0,146.07,146.6261,146.0004,146.6261,9505.0
2020-01-23 10:00:00,168.63,168.65,168.15,168.34,6251.0,146.5392,146.5566,146.1221,146.2872,6251.0
2020-01-23 10:05:00,168.43,168.72,168.26,168.72,11065.0,146.3654,146.6174,146.2177,146.6174,11065.0
2020-01-23 10:10:00,168.7,169.07,168.66,168.96,9365.0,146.6,146.9216,146.5653,146.826,9365.0
2020-01-23 10:15:00,168.96,169.23,168.92,169.11,6782.0,146.826,147.0606,146.7912,146.9563,6782.0
2020-01-23 10:20:00,169.21,169.21,168.96,169.06,3193.0,147.0432,147.0432,146.826,146.9129,3193.0
2020-01-23 10:25:00,169.12,169.21,168.65,168.93,5294.0,146.965,147.0432,146.5566,146.7999,5294.0
2020-01-23 10:30:00,168.88,169.22,168.88,169.17,5820.0,146.7565,147.0519,146.7565,147.0085,5820.0
2020-01-23 10:35:00,169.11,169.37,169.11,169.32,3953.0,146.9563,147.1823,146.9563,147.1388,3953.0
2020-01-23 10:40:00,169.32,169.32,169.09,169.15,3496.0,147.1388,147.1388,146.939,146.9911,3496.0
2020-01-23 10:45:00,169.14,169.15,168.87,168.87,4951.0,146.9824,146.9911,146.7478,146.7478,4951.0
2020-01-23 10:50:00,168.88,169.26,168.88,169.0,3465.0,146.7565,147.0867,146.7565,146.8607,3465.0
2020-01-23 10:55:00,169.01,169.13,168.92,169.12,3727.0,146.8694,146.9737,146.7912,146.965,3727.0
2020-01-23 11:00:00,169.19,169.22,168.92,169.12,7304.0,147.0259,147.0519,146.7912,146.965,7304.0
2020-01-23 11:05:00,169.14,169.21,169.01,169.05,4089.0,146.9824,147.0432,146.8694,146.9042,4089.0
2020-01-23 11:10:00,169.05,169.26,168.89,168.92,13557.0,146.9042,147.0867,146.7652,146.7912,13557.0
2020-01-23 11:15:00,168.95,168.95,168.65,168.68,6128.0,146.8173,146.8173,146.5566,146.5827,6128.0
2020-01-23 11:20:00,168.56,168.81,168.52,168.69,2500.0,146.4784,146.6956,146.4436,146.5914,2500.0
2020-01-23 11:25:00,168.63,168.81,168.54,168.78,6429.0,146.5392,146.6956,146.461,146.6696,6429.0
2020-01-23 11:30:00,168.77,169.32,168.77,169.21,9923.0,146.6609,147.1388,146.6609,147.0432,9923.0
2020-01-23 11:35:00,169.27,169.47,169.27,169.31,5287.0,147.0954,147.2692,147.0954,147.1301,5287.0
2020-01-23 11:40:00,169.31,169.31,169.09,169.09,3971.0,147.1301,147.1301,146.939,146.939,3971.0
2020-01-23 11:45:00,169.15,169.15,168.75,168.82,1655.0,146.9911,146.9911,146.6435,146.7043,1655.0
2020-01-23 11:50:00,168.82,169.03,168.78,169.02,5062.0,146.7043,146.8868,146.6696,146.8781,5062.0
2020-01-23 11:55:00,169.02,169.02,168.79,168.97,3616.0,146.8781,146.8781,146.6783,146.8347,3616.0
2020-01-23 12:00:00,169.0,169.0,168.79,168.84,4164.0,146.8607,146.8607,146.6783,146.7217,4164.0
2020-01-23 12:05:00,168.84,169.07,168.81,169.01,2850.0,146.7217,146.9216,146.6956,146.8694,2850.0
2020-01-23 12:10:00,169.01,169.2,168.97,169.2,3468.0,146.8694,147.0345,146.8347,147.0345,3468.0
2020-01-23 12:15:00,169.2,169.22,169.12,169.14,2180.0,147.0345,147.0519,146.965,146.9824,2180.0
2020-01-23 12:20:00,169.14,169.28,169.11,169.22,4544.0,146.9824,147.1041,146.9563,147.0519,4544.0
2020-01-23 12:25:00,169.25,169.29,169.22,169.23,3053.0,147.078,147.1128,147.0519,147.0606,3053.0
2020-01-23 12:30:00,169.28,169.36,169.28,169.31,2482.0,147.1041,147.1736,147.1041,147.1301,2482.0
2020-01-23 12:35:00,169.27,169.27,169.1,169.11,3180.0,147.0954,147.0954,146.9476,146.9563,3180.0
2020-01-23 12:40:00,169.21,169.26,169.19,169.23,2400.0,147.0432,147.0867,147.0259,147.0606,2400.0
2020-01-23 12:45:00,169.28,169.47,169.28,169.36,5315.0,147.1041,147.2692,147.1041,147.1736,5315.0
2020-01-23 12:50:00,169.38,169.48,169.38,169.42,3946.0,147.191,147.2779,147.191,147.2257,3946.0
2020-01-23 12:55:00,169.4,169.4,169.24,169.24,2581.0,147.2083,147.2083,147.0693,147.0693,2581.0
2020-01-23 13:00:00,169.27,169.51,169.22,169.48,4198.0,147.0954,147.3039,147.0519,147.2779,4198.0
2020-01-23 13:05:00,169.54,169.58,169.41,169.46,4401.0,147.33,147.3648,147.217,147.2605,4401.0
2020-01-23 13:10:00,169.42,169.53,169.41,169.46,3208.0,147.2257,147.3213,147.217,147.2605,3208.0
2020-01-23 13:15:00,169.46,169.49,169.36,169.49,3779.0,147.2605,147.2866,147.1736,147.2866,3779.0
2020-01-23 13:20:00,169.5,169.89,169.45,169.87,5510.0,147.2952,147.6342,147.2518,147.6168,5510.0
2020-01-23 13:25:00,169.93,169.93,169.76,169.77,1935.0,147.6689,147.6689,147.5212,147.5299,1935.0
2020-01-23 13:30:00,169.76,169.79,169.69,169.78,2553.0,147.5212,147.5473,147.4604,147.5386,2553.0
2020-01-23 13:35:00,169.85,169.95,169.82,169.95,3741.0,147.5994,147.6863,147.5733,147.6863,3741.0
2020-01-23 13:40:00,169.96,170.09,169.89,169.9,3306.0,147.695,147.808,147.6342,147.6428,3306.0
2020-01-23 13:45:00,169.85,169.94,169.77,169.81,2591.0,147.5994,147.6776,147.5299,147.5646,2591.0
2020-01-23 13:50:00,169.86,170.14,169.86,170.1,13613.0,147.6081,147.8514,147.6081,147.8166,13613.0
2020-01-23 13:55:00,170.19,170.3,170.15,170.19,1642.0,147.8949,147.9904,147.8601,147.8949,1642.0
2020-01-23 14:00:00,170.22,170.59,170.22,170.53,13370.0,147.9209,148.2425,147.9209,148.1903,13370.0
2020-01-23 14:05:00,170.59,170.59,170.39,170.53,3543.0,148.2425,148.2425,148.0687,148.1903,3543.0
2020-01-23 14:10:00,170.49,170.68,170.49,170.63,4620.0,148.1556,148.3207,148.1556,148.2772,4620.0
2020-01-23 14:15:00,170.67,171.2,170.62,171.2,12361.0,148.312,148.7725,148.2685,148.7725,12361.0
2020-01-23 14:20:00,171.18,171.19,171.08,171.14,12107.0,148.7552,148.7639,148.6683,148.7204,12107.0
2020-01-23 14:25:00,171.15,171.17,170.95,171.02,7428.0,148.7291,148.7465,148.5553,148.6161,7428.0
2020-01-23 14:30:00,171.05,171.17,171.0,171.12,4750.0,148.6422,148.7465,148.5987,148.703,4750.0
2020-01-23 14:35:00,171.11,171.11,170.87,171.0,2762.0,148.6943,148.6943,148.4858,148.5987,2762.0
2020-01-23 14:40:00,171.03,171.04,170.8,170.83,1959.0,148.6248,148.6335,148.4249,148.451,1959.0
2020-01-23 14:45:00,170.82,170.94,170.82,170.9,1519.0,148.4423,148.5466,148.4423,148.5118,1519.0
2020-01-23 14:50:00,170.92,170.99,170.91,170.93,1931.0,148.5292,148.5901,148.5205,148.5379,1931.0
2020-01-23 14:55:00,170.85,171.09,170.85,171.07,4898.0,148.4684,148.677,148.4684,148.6596,4898.0
2020-01-23 15:00:00,170.98,171.02,170.89,170.99,6374.0,148.5814,148.6161,148.5032,148.5901,6374.0
2020-01-23 15:05:00,171.03,171.04,170.9,170.99,1920.0,148.6248,148.6335,148.5118,148.5901,1920.0
2020-01-23 15:10:00,170.98,171.01,170.93,170.99,4136.0,148.5814,148.6074,148.5379,148.5901,4136.0
2020-01-23 15:15:00,170.96,171.0,170.89,170.94,7303.0,148.564,148.5987,148.5032,148.5466,7303.0
2020-01-23 15:20:00,170.97,171.07,170.93,171.04,3300.0,148.5727,148.6596,148.5379,148.6335,3300.0
2020-01-23 15:25:00,171.0,171.38,170.94,171.28,3900.0,148.5987,148.929,148.5466,148.8421,3900.0
2020-01-23 15:30:00,171.26,171.71,171.22,171.61,15173.0,148.8247,149.2157,148.7899,149.1288,15173.0
2020-01-23 15:35:00,171.61,171.62,171.08,171.11,9338.0,149.1288,149.1375,148.6683,148.6943,9338.0
2020-01-23 15:40:00,171.17,171.62,171.07,171.54,19043.0,148.7465,149.1375,148.6596,149.068,19043.0
2020-01-23 15:45:00,171.54,171.62,171.51,171.59,23334.0,149.068,149.1375,149.0419,149.1115,23334.0
2020-01-23 15:50:00,171.61,171.69,171.34,171.47,43862.0,149.1288,149.1984,148.8942,149.0072,43862.0
2020-01-23 15:55:00,171.46,171.88,171.45,171.7,85020.0,148.9985,149.3635,148.9898,149.207,85020.0
2020-01-24 09:30:00,171.6,171.74,170.57,170.57,14133.0,149.1201,149.2418,148.2251,148.2251,14133.0
2020-01-24 09:35:00,170.89,171.07,170.16,170.51,10348.0,148.5032,148.6596,147.8688,148.1729,10348.0
2020-01-24 09:40:00,170.5,170.85,170.22,170.48,14114.0,148.1642,148.4684,147.9209,148.1469,14114.0
2020-01-24 09:45:00,170.29,170.34,169.9,170.28,8983.0,147.9818,148.0252,147.6428,147.9731,8983.0
2020-01-24 09:50:00,170.18,170.24,169.82,169.9,7200.0,147.8862,147.9383,147.5733,147.6428,7200.0
2020-01-24 09:55:00,169.96,170.57,169.81,170.56,6120.0,147.695,148.2251,147.5646,148.2164,6120.0
2020-01-24 10:00:00,170.39,170.51,170.1,170.19,5268.0,148.0687,148.1729,147.8166,147.8949,5268.0
2020-01-24 10:05:00,170.2,170.4,170.19,170.35,4950.0,147.9035,148.0773,147.8949,148.0339,4950.0
2020-01-24 10:10:00,170.45,170.7,170.29,170.5,5985.0,148.1208,148.338,147.9818,148.1642,5985.0
2020-01-24 10:15:00,170.43,170.62,170.26,170.26,5823.0,148.1034,148.2685,147.9557,147.9557,5823.0
2020-01-24 10:20:00,170.28,170.42,170.24,170.31,6013.0,147.9731,148.0947,147.9383,147.9991,6013.0
2020-01-24 10:25:00,170.31,170.47,170.21,170.21,2604.0,147.9991,148.1382,147.9122,147.9122,2604.0
2020-01-24 10:30:00,170.15,170.27,169.95,169.95,6306.0,147.8601,147.9644,147.6863,147.6863,6306.0
2020-01-24 10:35:00,170.05,170.22,169.95,170.13,7175.0,147.7732,147.9209,147.6863,147.8427,7175.0
2020-01-24 10:40:00,170.06,170.07,169.8,169.8,7364.0,147.7819,147.7906,147.5559,147.5559,7364.0
2020-01-24 10:45:00,169.8,169.88,169.63,169.64,3276.0,147.5559,147.6255,147.4082,147.4169,3276.0
2020-01-24 10:50:00,169.67,169.85,169.63,169.82,2522.0,147.443,147.5994,147.4082,147.5733,2522.0
2020-01-24 10:55:00,169.83,169.92,169.6,169.91,4400.0,147.582,147.6602,147.3821,147.6515,4400.0
2020-01-24 11:00:00,169.82,170.0,169.72,169.99,4292.0,147.5733,147.7297,147.4864,147.7211,4292.0
2020-01-24 11:05:00,170.02,170.1,169.95,170.05,3612.0,147.7471,147.8166,147.6863,147.7732,3612.0
2020-01-24 11:10:00,170.07,170.1,169.89,169.92,4135.0,147.7906,147.8166,147.6342,147.6602,4135.0
2020-01-24 11:15:00,169.85,169.85,169.35,169.55,12615.0,147.5994,147.5994,147.1649,147.3387,12615.0
2020-01-24 11:20:00,169.65,169.75,169.42,169.42,5952.0,147.4256,147.5125,147.2257,147.2257,5952.0
2020-01-24 11:25:00,169.4,169.57,169.3,169.55,5585.0,147.2083,147.3561,147.1214,147.3387,5585.0
2020-01-24 11:30:00,169.48,169.51,169.27,169.48,6640.0,147.2779,147.3039,147.0954,147.2779,6640.0
2020-01-24 11:35:00,169.58,169.65,169.31,169.59,3160.0,147.3648,147.4256,147.1301,147.3735,3160.0
2020-01-24 11:40:00,169.62,169.62,169.12,169.25,6393.0,147.3995,147.3995,146.965,147.078,6393.0
2020-01-24 11:45:00,169.29,169.38,169.12,169.2,4900.0,147.1128,147.191,146.965,147.0345,4900.0
2020-01-24 11:50:00,169.15,169.29,169.08,169.26,2400.0,146.9911,147.1128,146.9303,147.0867,2400.0
2020-01-24 11:55:00,169.3,169.3,169.11,169.13,4060.0,147.1214,147.1214,146.9563,146.9737,4060.0
2020-01-24 12:00:00,169.13,169.19,169.08,169.13,4052.0,146.9737,147.0259,146.9303,146.9737,4052.0
2020-01-24 12:05:00,169.23,169.23,168.94,168.98,2994.0,147.0606,147.0606,146.8086,146.8434,2994.0
2020-01-24 12:10:00,169.02,169.13,168.96,168.99,6072.0,146.8781,146.9737,146.826,146.8521,6072.0
2020-01-24 12:15:00,168.91,168.99,168.57,168.69,7466.0,146.7825,146.8521,146.4871,146.5914,7466.0
2020-01-24 12:20:00,168.68,168.98,168.65,168.97,5440.0,146.5827,146.8434,146.5566,146.8347,5440.0
2020-01-24 12:25:00,168.99,169.03,168.69,168.89,6821.0,146.8521,146.8868,146.5914,146.7652,6821.0
2020-01-24 12:30:00,168.91,169.15,168.89,169.15,18357.0,146.7825,146.9911,146.7652,146.9911,18357.0
2020-01-24 12:35:00,169.11,169.39,169.04,169.39,4481.0,146.9563,147.1997,146.8955,147.1997,4481.0
2020-01-24 12:40:00,169.46,169.5,169.42,169.44,4803.0,147.2605,147.2952,147.2257,147.2431,4803.0
2020-01-24 12:45:00,169.44,169.44,169.13,169.28,4896.0,147.2431,147.2431,146.9737,147.1041,4896.0
2020-01-24 12:50:00,169.3,169.36,169.22,169.27,3173.0,147.1214,147.1736,147.0519,147.0954,3173.0
2020-01-24 12:55:00,169.27,169.33,169.11,169.33,3202.0,147.0954,147.1475,146.9563,147.1475,3202.0
2020-01-24 13:00:00,169.26,169.26,168.85,168.89,4617.0,147.0867,147.0867,146.7304,146.7652,4617.0
2020-01-24 13:05:00,168.94,169.18,168.86,169.12,5294.0,146.8086,147.0172,146.7391,146.965,5294.0
2020-01-24 13:10:00,169.12,169.18,168.95,168.95,6145.0,146.965,147.0172,146.8173,146.8173,6145.0
2020-01-24 13:15:00,168.97,169.06,168.86,168.86,3232.0,146.8347,146.9129,146.7391,146.7391,3232.0
2020-01-24 13:20:00,168.83,168.98,168.82,168.97,2201.0,146.713,146.8434,146.7043,146.8347,2201.0
2020-01-24 13:25:00,168.94,168.94,168.52,168.52,2902.0,146.8086,146.8086,146.4436,146.4436,2902.0
2020-01-24 13:30:00,168.6,168.6,168.49,168.53,3614.0,146.5131,146.5131,146.4176,146.4523,3614.0
2020-01-24 13:35:00,168.57,168.62,168.44,168.51,3300.0,146.4871,146.5305,146.3741,146.4349,3300.0
2020-01-24 13:40:00,168.51,168.58,168.45,168.58,2637.0,146.4349,146.4958,146.3828,146.4958,2637.0
2020-01-24 13:45:00,168.57,168.67,168.29,168.31,3068.0,146.4871,146.574,146.2438,146.2611,3068.0
2020-01-24 13:50:00,168.37,168.44,168.21,168.41,4945.0,146.3133,146.3741,146.1742,146.348,4945.0
2020-01-24 13:55:00,168.41,168.41,168.24,168.36,2381.0,146.348,146.348,146.2003,146.3046,2381.0
2020-01-24 14:00:00,168.36,168.43,168.16,168.21,5846.0,146.3046,146.3654,146.1308,146.1742,5846.0
2020-01-24 14:05:00,168.22,168.41,168.21,168.41,11212.0,146.1829,146.348,146.1742,146.348,11212.0
2020-01-24 14:10:00,168.41,168.41,168.08,168.13,7769.0,146.348,146.348,146.0613,146.1047,7769.0
2020-01-24 14:15:00,168.14,168.17,167.98,167.99,4654.0,146.1134,146.1395,145.9744,145.9831,4654.0
2020-01-24 14:20:00,167.99,168.02,167.77,167.95,5601.0,145.9831,146.0091,145.7919,145.9483,5601.0
2020-01-24 14:25:00,167.96,168.14,167.77,167.83,5728.0,145.957,146.1134,145.7919,145.844,5728.0
2020-01-24 14:30:00,167.9,168.32,167.9,168.28,5100.0,145.9048,146.2698,145.9048,146.2351,5100.0
2020-01-24 14:35:00,168.24,168.32,168.04,168.24,6302.0,146.2003,146.2698,146.0265,146.2003,6302.0
2020-01-24 14:40:00,168.29,168.33,168.01,168.08,3896.0,146.2438,146.2785,146.0004,146.0613,3896.0
2020-01-24 14:45:00,168.08,168.18,167.86,168.13,6840.0,146.0613,146.1482,145.8701,146.1047,6840.0
2020-01-24 14:50:00,168.17,168.34,168.13,168.34,4304.0,146.1395,146.2872,146.1047,146.2872,4304.0
2020-01-24 14:55:00,168.36,168.92,168.36,168.84,6378.0,146.3046,146.7912,146.3046,146.7217,6378.0
2020-01-24 15:00:00,168.91,169.1,168.64,169.1,10665.0,146.7825,146.9476,146.5479,146.9476,10665.0
2020-01-24 15:05:00,169.1,169.12,168.87,168.95,6940.0,146.9476,146.965,146.7478,146.8173,6940.0
2020-01-24 15:10:00,168.95,169.06,168.89,169.06,6173.0,146.8173,146.9129,146.7652,146.9129,6173.0
2020-01-24 15:15:00,169.06,169.16,168.99,169.07,6850.0,146.9129,146.9998,146.8521,146.9216,6850.0
2020-01-24 15:20:00,169.07,169.17,168.95,169.04,37437.0,146.9216,147.0085,146.8173,146.8955,37437.0
2020-01-24 15:25:00,169.1,169.18,169.04,169.07,6891.0,146.9476,147.0172,146.8955,146.9216,6891.0
2020-01-24 15:30:00,169.07,169.08,168.53,168.61,8286.0,146.9216,146.9303,146.4523,146.5218,8286.0
2020-01-24 15:35:00,168.61,168.83,168.46,168.46,11334.0,146.5218,146.713,146.3915,146.3915,11334.0
2020-01-24 15:40:00,168.53,168.55,168.26,168.44,6307.0,146.4523,146.4697,146.2177,146.3741,6307.0
2020-01-24 15:45:00,168.41,168.72,168.41,168.7,11054.0,146.348,146.6174,146.348,146.6,11054.0
2020-01-24 15:50:00,168.66,168.89,168.5,168.84,26591.0,146.5653,146.7652,146.4262,146.7217,26591.0
2020-01-24 15:55:00,168.82,169.26,168.77,169.14,63902.0,146.7043,147.0867,146.6609,146.9824,63902.0
2020-01-27 09:30:00,165.41,165.42,164.45,164.92,26644.0,143.741,143.7497,142.9068,143.3152,26644.0
2020-01-27 09:35:00,164.93,165.38,164.5,165.2,14886.0,143.3239,143.715,142.9503,143.5586,14886.0
2020-01-27 09:40:00,165.24,166.0,165.2,166.0,12965.0,143.5933,144.2538,143.5586,144.2538,12965.0
2020-01-27 09:45:00,166.01,166.31,165.8,166.12,8226.0,144.2624,144.5231,144.08,144.358,8226.0
2020-01-27 09:50:00,166.15,166.38,165.59,165.79,8216.0,144.3841,144.584,143.8975,144.0713,8216.0
2020-01-27 09:55:00,165.83,165.85,165.48,165.61,6802.0,144.106,144.1234,143.8019,143.9148,6802.0
2020-01-27 10:00:00,165.57,165.57,164.87,164.87,12611.0,143.8801,143.8801,143.2718,143.2718,12611.0
2020-01-27 10:05:00,164.97,165.25,164.72,165.22,19546.0,143.3587,143.602,143.1414,143.5759,19546.0
2020-01-27 10:10:00,165.12,165.24,164.85,165.21,11080.0,143.489,143.5933,143.2544,143.5672,11080.0
2020-01-27 10:15:00,165.22,165.27,164.81,165.0,15421.0,143.5759,143.6194,143.2196,143.3848,15421.0
2020-01-27 10:20:00,164.96,165.28,164.81,165.11,11313.0,143.35,143.6281,143.2196,143.4803,11313.0
2020-01-27 10:25:00,165.21,165.84,165.21,165.69,6632.0,143.5672,144.1147,143.5672,143.9844,6632.0
2020-01-27 10:30:00,165.7,165.7,165.27,165.43,4012.0,143.9931,143.9931,143.6194,143.7584,4012.0
2020-01-27 10:35:00,165.45,165.67,165.36,165.6,5546.0,143.7758,143.967,143.6976,143.9062,5546.0
2020-01-27 10:40:00,165.6,165.6,165.21,165.27,6567.0,143.9062,143.9062,143.5672,143.6194,6567.0
2020-01-27 10:45:00,165.2,165.45,165.06,165.07,13429.0,143.5586,143.7758,143.4369,143.4456,13429.0
2020-01-27 10:50:00,165.16,165.23,164.57,164.61,22453.0,143.5238,143.5846,143.0111,143.0458,22453.0
2020-01-27 10:55:00,164.66,164.93,164.5,164.92,14103.0,143.0893,143.3239,142.9503,143.3152,14103.0
2020-01-27 11:00:00,164.92,164.96,164.74,164.95,12628.0,143.3152,143.35,143.1588,143.3413,12628.0
2020-01-27 11:05:00,164.99,165.0,164.74,164.79,9240.0,143.3761,143.3848,143.1588,143.2023,9240.0
2020-01-27 11:10:00,164.8,164.96,164.71,164.84,16792.0,143.211,143.35,143.1327,143.2457,16792.0
2020-01-27 11:15:00,164.84,164.88,164.68,164.68,12323.0,143.2457,143.2805,143.1067,143.1067,12323.0
2020-01-27 11:20:00,164.65,165.05,164.6,164.9,16024.0,143.0806,143.4282,143.0372,143.2979,16024.0
2020-01-27 11:25:00,164.8,164.86,164.61,164.78,7206.0,143.211,143.2631,143.0458,143.1936,7206.0
2020-01-27 11:30:00,164.79,164.9,164.55,164.73,13614.0,143.2023,143.2979,142.9937,143.1501,13614.0
2020-01-27 11:35:00,164.77,165.26,164.63,165.25,13960.0,143.1849,143.6107,143.0632,143.602,13960.0
2020-01-27 11:40:00,165.26,165.26,165.0,165.05,5900.0,143.6107,143.6107,143.3848,143.4282,5900.0
2020-01-27 11:45:00,165.03,165.11,164.99,165.07,7060.0,143.4108,143.4803,143.3761,143.4456,7060.0
2020-01-27 11:50:00,165.06,165.27,165.05,165.24,5279.0,143.4369,143.6194,143.4282,143.5933,5279.0
2020-01-27 11:55:00,165.17,165.38,165.15,165.25,5895.0,143.5325,143.715,143.5151,143.602,5895.0
2020-01-27 12:00:00,165.24,165.42,165.18,165.31,6299.0,143.5933,143.7497,143.5412,143.6541,6299.0
2020-01-27 12:05:00,165.34,165.68,165.32,165.68,7217.0,143.6802,143.9757,143.6628,143.9757,7217.0
2020-01-27 12:10:00,165.69,165.84,165.66,165.68,8331.0,143.9844,144.1147,143.9583,143.9757,8331.0
2020-01-27 12:15:00,165.78,166.07,165.76,165.98,7711.0,144.0626,144.3146,144.0452,144.2364,7711.0
2020-01-27 12:20:00,166.02,166.3,166.01,166.08,5542.0,144.2711,144.5145,144.2624,144.3233,5542.0
2020-01-27 12:25:00,166.06,166.17,165.93,165.98,7409.0,144.3059,144.4015,144.1929,144.2364,7409.0
2020-01-27 12:30:00,165.99,166.06,165.85,165.97,5580.0,144.2451,144.3059,144.1234,144.2277,5580.0
2020-01-27 12:35:00,165.97,166.02,165.89,165.92,5457.0,144.2277,144.2711,144.1582,144.1842,5457.0
2020-01-27 12:40:00,165.89,166.07,165.85,166.07,8839.0,144.1582,144.3146,144.1234,144.3146,8839.0
2020-01-27 12:45:00,166.04,166.08,165.91,165.92,6407.0,144.2885,144.3233,144.1755,144.1842,6407.0
2020-01-27 12:50:00,165.94,165.94,165.59,165.59,3597.0,144.2016,144.2016,143.8975,143.8975,3597.0
2020-01-27 12:55:00,165.59,165.59,165.43,165.54,5543.0,143.8975,143.8975,143.7584,143.854,5543.0
2020-01-27 13:00:00,165.54,165.76,165.54,165.68,6269.0,143.854,144.0452,143.854,143.9757,6269.0
2020-01-27 13:05:00,165.68,165.68,165.39,165.39,2550.0,143.9757,143.9757,143.7237,143.7237,2550.0
2020-01-27 13:10:00,165.32,165.38,165.23,165.38,2609.0,143.6628,143.715,143.5846,143.715,2609.0
2020-01-27 13:15:00,165.32,165.49,165.32,165.48,2248.0,143.6628,143.8106,143.6628,143.8019,2248.0
2020-01-27 13:20:00,165.49,165.64,165.31,165.38,3378.0,143.8106,143.9409,143.6541,143.715,3378.0
2020-01-27 13:25:00,165.44,165.58,165.42,165.58,3755.0,143.7671,143.8888,143.7497,143.8888,3755.0
2020-01-27 13:30:00,165.49,165.86,165.47,165.74,3000.0,143.8106,144.1321,143.7932,144.0278,3000.0
2020-01-27 13:35:00,165.74,165.74,165.62,165.62,2888.0,144.0278,144.0278,143.9235,143.9235,2888.0
2020-01-27 13:40:00,165.65,165.65,165.55,165.55,3500.0,143.9496,143.9496,143.8627,143.8627,3500.0
2020-01-27 13:45:00,165.56,165.58,165.46,165.47,2408.0,143.8714,143.8888,143.7845,143.7932,2408.0
2020-01-27 13:50:00,165.47,165.54,165.26,165.32,4655.0,143.7932,143.854,143.6107,143.6628,4655.0
2020-01-27 13:55:00,165.33,165.39,165.17,165.27,4902.0,143.6715,143.7237,143.5325,143.6194,4902.0
2020-01-27 14:00:00,165.27,165.34,165.05,165.17,4049.0,143.6194,143.6802,143.4282,143.5325,4049.0
2020-01-27 14:05:00,165.22,165.37,165.21,165.37,5150.0,143.5759,143.7063,143.5672,143.7063,5150.0
2020-01-27 14:10:00,165.33,165.5,165.33,165.38,5053.0,143.6715,143.8193,143.6715,143.715,5053.0
2020-01-27 14:15:00,165.44,165.51,165.43,165.46,2520.0,143.7671,143.8279,143.7584,143.7845,2520.0
2020-01-27 14:20:00,165.38,165.38,165.15,165.32,4798.0,143.715,143.715,143.5151,143.6628,4798.0
2020-01-27 14:25:00,165.35,165.62,165.35,165.55,5366.0,143.6889,143.9235,143.6889,143.8627,5366.0
2020-01-27 14:30:00,165.56,165.59,165.45,165.47,5766.0,143.8714,143.8975,143.7758,143.7932,5766.0
2020-01-27 14:35:00,165.51,165.57,165.35,165.45,4792.0,143.8279,143.8801,143.6889,143.7758,4792.0
2020-01-27 14:40:00,165.52,165.53,165.32,165.39,6683.0,143.8366,143.8453,143.6628,143.7237,6683.0
2020-01-27 14:45:00,165.36,165.36,165.04,165.04,3761.0,143.6976,143.6976,143.4195,143.4195,3761.0
2020-01-27 14:50:00,165.05,165.18,164.95,165.03,10331.0,143.4282,143.5412,143.3413,143.4108,10331.0
2020-01-27 14:55:00,164.99,165.13,164.89,164.98,9294.0,143.3761,143.4977,143.2892,143.3674,9294.0
2020-01-27 15:00:00,164.98,165.13,164.94,165.13,7249.0,143.3674,143.4977,143.3326,143.4977,7249.0
2020-01-27 15:05:00,165.1,165.32,165.05,165.23,10979.0,143.4717,143.6628,143.4282,143.5846,10979.0
2020-01-27 15:10:00,165.23,165.26,165.03,165.24,10826.0,143.5846,143.6107,143.4108,143.5933,10826.0
2020-01-27 15:15:00,165.27,165.51,165.27,165.43,4977.0,143.6194,143.8279,143.6194,143.7584,4977.0
2020-01-27 15:20:00,165.42,165.53,165.38,165.38,7593.0,143.7497,143.8453,143.715,143.715,7593.0
2020-01-27 15:25:00,165.41,165.51,165.32,165.45,9832.0,143.741,143.8279,143.6628,143.7758,9832.0
2020-01-27 15:30:00,165.45,165.46,165.16,165.17,13640.0,143.7758,143.7845,143.5238,143.5325,13640.0
2020-01-27 15:35:00,165.18,165.25,165.08,165.23,16022.0,143.5412,143.602,143.4543,143.5846,16022.0
2020-01-27 15:40:00,165.23,165.27,165.07,165.15,6241.0,143.5846,143.6194,143.4456,143.5151,6241.0
2020-01-27 15:45:00,165.14,165.24,164.94,164.99,19889.0,143.5064,143.5933,143.3326,143.3761,19889.0
2020-01-27 15:50:00,164.97,165.03,164.69,164.95,38075.0,143.3587,143.4108,143.1154,143.3413,38075.0
2020-01-27 15:55:00,164.92,164.92,164.68,164.77,65449.0,143.3152,143.3152,143.1067,143.1849,65449.0
2020-01-28 09:30:00,166.21,166.38,165.74,165.74,29651.0,144.4362,144.584,144.0278,144.0278,29651.0
2020-01-28 09:35:00,165.74,165.84,165.04,165.84,8428.0,144.0278,144.1147,143.4195,144.1147,8428.0
2020-01-28 09:40:00,165.67,165.8,165.27,165.55,7413.0,143.967,144.08,143.6194,143.8627,7413.0
2020-01-28 09:45:00,165.68,165.82,165.06,165.29,6930.0,143.9757,144.0973,143.4369,143.6368,6930.0
2020-01-28 09:50:00,165.3,165.58,164.99,165.45,7905.0,143.6455,143.8888,143.3761,143.7758,7905.0
2020-01-28 09:55:00,165.42,165.77,165.32,165.77,9567.0,143.7497,144.0539,143.6628,144.0539,9567.0
2020-01-28 10:00:00,165.79,166.04,165.58,165.62,9065.0,144.0713,144.2885,143.8888,143.9235,9065.0
2020-01-28 10:05:00,165.73,165.94,165.71,165.84,6707.0,144.0191,144.2016,144.0017,144.1147,6707.0
2020-01-28 10:10:00,165.87,166.25,165.83,166.25,8156.0,144.1408,144.471,144.106,144.471,8156.0
2020-01-28 10:15:00,166.25,166.28,166.09,166.27,5051.0,144.471,144.4971,144.332,144.4884,5051.0
2020-01-28 10:20:00,166.24,166.41,165.95,166.41,7641.0,144.4623,144.61,144.2103,144.61,7641.0
2020-01-28 10:25:00,166.46,166.74,166.4,166.41,9777.0,144.6535,144.8968,144.6014,144.61,9777.0
2020-01-28 10:30:00,166.4,166.4,166.01,166.3,31517.0,144.6014,144.6014,144.2624,144.5145,31517.0
2020-01-28 10:35:00,166.25,166.81,166.19,166.81,17640.0,144.471,144.9576,144.4189,144.9576,17640.0
2020-01-28 10:40:00,166.81,166.96,166.71,166.9,5801.0,144.9576,145.088,144.8707,145.0359,5801.0
2020-01-28 10:45:00,166.89,166.96,166.39,166.39,2631.0,145.0272,145.088,144.5927,144.5927,2631.0
2020-01-28 10:50:00,166.42,166.56,166.33,166.44,3900.0,144.6187,144.7404,144.5405,144.6361,3900.0
2020-01-28 10:55:00,166.34,166.39,165.93,166.15,4788.0,144.5492,144.5927,144.1929,144.3841,4788.0
2020-01-28 11:00:00,166.2,166.37,165.91,166.04,6096.0,144.4276,144.5753,144.1755,144.2885,6096.0
2020-01-28 11:05:00,166.14,166.19,165.95,165.96,5817.0,144.3754,144.4189,144.2103,144.219,5817.0
2020-01-28 11:10:00,166.06,166.08,165.96,165.96,4350.0,144.3059,144.3233,144.219,144.219,4350.0
2020-01-28 11:15:00,165.96,166.11,165.76,165.96,6352.0,144.219,144.3493,144.0452,144.219,6352.0
2020-01-28 11:20:00,165.94,166.09,165.84,166.01,4697.0,144.2016,144.332,144.1147,144.2624,4697.0
2020-01-28 11:25:00,166.05,166.24,166.05,166.14,5702.0,144.2972,144.4623,144.2972,144.3754,5702.0
2020-01-28 11:30:00,166.14,166.14,165.9,165.93,5739.0,144.3754,144.3754,144.1669,144.1929,5739.0
2020-01-28 11:35:00,165.92,165.96,165.85,165.85,3205.0,144.1842,144.219,144.1234,144.1234,3205.0
2020-01-28 11:40:00,165.81,165.86,165.74,165.82,2298.0,144.0886,144.1321,144.0278,144.0973,2298.0
2020-01-28 11:45:00,165.86,165.86,165.62,165.62,4345.0,144.1321,144.1321,143.9235,143.9235,4345.0
2020-01-28 11:50:00,165.68,165.81,165.55,165.79,8891.0,143.9757,144.0886,143.8627,144.0713,8891.0
2020-01-28 11:55:00,165.78,165.78,165.63,165.75,6072.0,144.0626,144.0626,143.9322,144.0365,6072.0
2020-01-28 12:00:00,165.77,165.88,165.67,165.82,10197.0,144.0539,144.1495,143.967,144.0973,10197.0
2020-01-28 12:05:00,165.8,165.8,165.44,165.56,4725.0,144.08,144.08,143.7671,143.8714,4725.0
2020-01-28 12:10:00,165.56,165.63,165.48,165.63,4160.0,143.8714,143.9322,143.8019,143.9322,4160.0
2020-01-28 12:15:00,165.63,165.74,165.58,165.73,3197.0,143.9322,144.0278,143.8888,144.0191,3197.0
2020-01-28 12:20:00,165.78,165.82,165.72,165.78,3155.0,144.0626,144.0973,144.0104,144.0626,3155.0
2020-01-28 12:25:00,165.81,165.82,165.7,165.75,9295.0,144.0886,144.0973,143.9931,144.0365,9295.0
2020-01-28 12:30:00,165.75,165.75,165.6,165.62,5427.0,144.0365,144.0365,143.9062,143.9235,5427.0
2020-01-28 12:35:00,165.67,165.69,165.45,165.49,4748.0,143.967,143.9844,143.7758,143.8106,4748.0
2020-01-28 12:40:00,165.49,165.7,165.49,165.7,4305.0,143.8106,143.9931,143.8106,143.9931,4305.0
2020-01-28 12:45:00,165.82,165.93,165.78,165.93,4375.0,144.0973,144.1929,144.0626,144.1929,4375.0
2020-01-28 12:50:00,165.93,166.03,165.85,165.97,8814.0,144.1929,144.2798,144.1234,144.2277,8814.0
2020-01-28 12:55:00,165.98,165.99,165.91,165.98,3392.0,144.2364,144.2451,144.1755,144.2364,3392.0
2020-01-28 13:00:00,165.96,166.03,165.83,166.02,6201.0,144.219,144.2798,144.106,144.2711,6201.0
2020-01-28 13:05:00,166.01,166.05,166.0,166.02,3101.0,144.2624,144.2972,144.2538,144.2711,3101.0
2020-01-28 13:10:00,166.04,166.24,165.98,166.23,5115.0,144.2885,144.4623,144.2364,144.4536,5115.0
2020-01-28 13:15:00,166.24,166.24,166.08,166.16,3661.0,144.4623,144.4623,144.3233,144.3928,3661.0
2020-01-28 13:20:00,166.19,166.23,166.08,166.23,3270.0,144.4189,144.4536,144.3233,144.4536,3270.0
2020-01-28 13:25:00,166.23,166.24,166.16,166.16,3363.0,144.4536,144.4623,144.3928,144.3928,3363.0
2020-01-28 13:30:00,166.16,166.2,166.05,166.06,5998.0,144.3928,144.4276,144.2972,144.3059,5998.0
2020-01-28 13:35:00,166.09,166.15,166.06,166.1,7150.0,144.332,144.3841,144.3059,144.3407,7150.0
2020-01-28 13:40:00,166.14,166.22,166.14,166.17,2000.0,144.3754,144.4449,144.3754,144.4015,2000.0
2020-01-28 13:45:00,166.12,166.25,166.04,166.25,7900.0,144.358,144.471,144.2885,144.471,7900.0
2020-01-28 13:50:00,166.28,166.34,166.26,166.34,3741.0,144.4971,144.5492,144.4797,144.5492,3741.0
2020-01-28 13:55:00,166.27,166.35,166.21,166.24,3700.0,144.4884,144.5579,144.4362,144.4623,3700.0
2020-01-28 14:00:00,166.24,166.27,166.15,166.25,3648.0,144.4623,144.4884,144.3841,144.471,3648.0
2020-01-28 14:05:00,166.25,166.26,166.16,166.16,4103.0,144.471,144.4797,144.3928,144.3928,4103.0
2020-01-28 14:10:00,166.16,166.28,166.14,166.28,7486.0,144.3928,144.4971,144.3754,144.4971,7486.0
2020-01-28 14:15:00,166.31,166.34,166.21,166.24,2508.0,144.5231,144.5492,144.4362,144.4623,2508.0
2020-01-28 14:20:00,166.27,166.5,166.27,166.34,5914.0,144.4884,144.6883,144.4884,144.5492,5914.0
2020-01-28 14:25:00,166.39,166.44,166.37,166.39,5728.0,144.5927,144.6361,144.5753,144.5927,5728.0
2020-01-28 14:30:00,166.45,166.54,166.41,166.54,8395.0,144.6448,144.723,144.61,144.723,8395.0
2020-01-28 14:35:00,166.56,166.72,166.56,166.64,4746.0,144.7404,144.8794,144.7404,144.8099,4746.0
2020-01-28 14:40:00,166.69,166.93,166.66,166.91,9924.0,144.8534,145.0619,144.8273,145.0445,9924.0
2020-01-28 14:45:00,166.91,166.91,166.77,166.77,6482.0,145.0445,145.0445,144.9229,144.9229,6482.0
2020-01-28 14:50:00,166.77,166.83,166.68,166.75,4901.0,144.9229,144.975,144.8447,144.9055,4901.0
2020-01-28 14:55:00,166.77,166.84,166.55,166.56,4888.0,144.9229,144.9837,144.7317,144.7404,4888.0
2020-01-28 15:00:00,166.56,166.57,166.36,166.36,4793.0,144.7404,144.7491,144.5666,144.5666,4793.0
2020-01-28 15:05:00,166.34,166.42,166.31,166.31,4104.0,144.5492,144.6187,144.5231,144.5231,4104.0
2020-01-28 15:10:00,166.32,166.34,166.26,166.31,4004.0,144.5318,144.5492,144.4797,144.5231,4004.0
2020-01-28 15:15:00,166.34,166.58,166.28,166.58,15365.0,144.5492,144.7578,144.4971,144.7578,15365.0
2020-01-28 15:20:00,166.58,166.68,166.57,166.67,7675.0,144.7578,144.8447,144.7491,144.836,7675.0
2020-01-28 15:25:00,166.67,166.67,166.56,166.63,5270.0,144.836,144.836,144.7404,144.8012,5270.0
2020-01-28 15:30:00,166.62,166.62,166.47,166.51,9440.0,144.7925,144.7925,144.6622,144.6969,9440.0
2020-01-28 15:35:00,166.53,166.55,166.18,166.22,10522.0,144.7143,144.7317,144.4102,144.4449,10522.0
2020-01-28 15:40:00,166.18,166.38,166.15,166.36,6574.0,144.4102,144.584,144.3841,144.5666,6574.0
2020-01-28 15:45:00,166.36,166.39,166.22,166.31,11085.0,144.5666,144.5927,144.4449,144.5231,11085.0
2020-01-28 15:50:00,166.31,166.35,166.08,166.24,15979.0,144.5231,144.5579,144.3233,144.4623,15979.0
2020-01-28 15:55:00,166.24,166.39,166.04,166.07,33798.0,144.4623,144.5927,144.2885,144.3146,33798.0
2020-01-29 09:30:00,167.27,167.39,166.56,167.24,23619.0,145.3574,145.4617,144.7404,145.3313,23619.0
2020-01-29 09:35:00,167.08,167.28,166.86,167.12,6350.0,145.1923,145.3661,145.0011,145.227,6350.0
2020-01-29 09:40:00,167.29,167.33,166.62,166.79,12976.0,145.3748,145.4095,144.7925,144.9403,12976.0
2020-01-29 09:45:00,166.87,166.89,166.65,166.77,5028.0,145.0098,145.0272,144.8186,144.9229,5028.0
2020-01-29 09:50:00,166.76,167.2,166.72,166.96,3828.0,144.9142,145.2966,144.8794,145.088,3828.0
2020-01-29 09:55:00,166.96,166.96,166.55,166.65,4005.0,145.088,145.088,144.7317,144.8186,4005.0
2020-01-29 10:00:00,166.48,166.58,166.14,166.14,4844.0,144.6709,144.7578,144.3754,144.3754,4844.0
2020-01-29 10:05:00,166.2,166.27,165.82,166.19,17908.0,144.4276,144.4884,144.0973,144.4189,17908.0
2020-01-29 10:10:00,166.17,166.17,165.88,166.13,10210.0,144.4015,144.4015,144.1495,144.3667,10210.0
2020-01-29 10:15:00,166.07,166.41,165.9,166.19,11148.0,144.3146,144.61,144.1669,144.4189,11148.0
2020-01-29 10:20:00,166.27,166.73,166.27,166.57,7750.0,144.4884,144.8881,144.4884,144.7491,7750.0
2020-01-29 10:25:00,166.62,167.0,166.57,167.0,4500.0,144.7925,145.1228,144.7491,145.1228,4500.0
2020-01-29 10:30:00,166.93,167.02,166.57,166.58,6408.0,145.0619,145.1401,144.7491,144.7578,6408.0
2020-01-29 10:35:00,166.71,166.87,166.57,166.87,4802.0,144.8707,145.0098,144.7491,145.0098,4802.0
2020-01-29 10:40:00,166.95,167.06,166.77,166.77,3800.0,145.0793,145.1749,144.9229,144.9229,3800.0
2020-01-29 10:45:00,166.89,166.89,166.75,166.78,5771.0,145.0272,145.0272,144.9055,144.9316,5771.0
2020-01-29 10:50:00,166.82,167.34,166.82,167.3,7613.0,144.9663,145.4182,144.9663,145.3835,7613.0
2020-01-29 10:55:00,167.31,167.34,167.16,167.19,5348.0,145.3921,145.4182,145.2618,145.2879,5348.0
2020-01-29 11:00:00,167.18,167.31,167.14,167.29,4757.0,145.2792,145.3921,145.2444,145.3748,4757.0
2020-01-29 11:05:00,167.35,167.38,167.27,167.31,4755.0,145.4269,145.453,145.3574,145.3921,4755.0
2020-01-29 11:10:00,167.33,167.33,166.9,167.07,4997.0,145.4095,145.4095,145.0359,145.1836,4997.0
2020-01-29 11:15:00,167.07,167.15,166.98,167.03,6015.0,145.1836,145.2531,145.1054,145.1488,6015.0
2020-01-29 11:20:00,167.03,167.06,166.88,167.06,2305.0,145.1488,145.1749,145.0185,145.1749,2305.0
2020-01-29 11:25:00,167.07,167.1,167.06,167.07,4061.0,145.1836,145.2097,145.1749,145.1836,4061.0
2020-01-29 11:30:00,167.05,167.11,166.86,166.93,6669.0,145.1662,145.2183,145.0011,145.0619,6669.0
2020-01-29 11:35:00,166.93,167.04,166.61,166.61,6000.0,145.0619,145.1575,144.7838,144.7838,6000.0
2020-01-29 11:40:00,166.68,166.77,166.57,166.63,6501.0,144.8447,144.9229,144.7491,144.8012,6501.0
2020-01-29 11:45:00,166.66,166.81,166.6,166.73,4300.0,144.8273,144.9576,144.7752,144.8881,4300.0
2020-01-29 11:50:00,166.72,166.72,166.54,166.67,7547.0,144.8794,144.8794,144.723,144.836,7547.0
2020-01-29 11:55:00,166.72,167.04,166.72,167.04,4757.0,144.8794,145.1575,144.8794,145.1575,4757.0
2020-01-29 12:00:00,167.04,167.04,166.88,166.99,7511.0,145.1575,145.1575,145.0185,145.1141,7511.0
2020-01-29 12:05:00,167.0,167.0,166.9,166.96,4396.0,145.1228,145.1228,145.0359,145.088,4396.0
2020-01-29 12:10:00,166.95,167.0,166.91,166.91,5402.0,145.0793,145.1228,145.0445,145.0445,5402.0
2020-01-29 12:15:00,166.94,167.01,166.86,167.0,5355.0,145.0706,145.1314,145.0011,145.1228,5355.0
2020-01-29 12:20:00,166.92,166.95,166.75,166.75,5234.0,145.0532,145.0793,144.9055,144.9055,5234.0
2020-01-29 12:25:00,166.73,166.83,166.7,166.82,3591.0,144.8881,144.975,144.8621,144.9663,3591.0
2020-01-29 12:30:00,166.84,166.93,166.8,166.87,5000.0,144.9837,145.0619,144.949,145.0098,5000.0
2020-01-29 12:35:00,166.87,166.9,166.81,166.86,3266.0,145.0098,145.0359,144.9576,145.0011,3266.0
2020-01-29 12:40:00,166.86,166.88,166.75,166.8,5045.0,145.0011,145.0185,144.9055,144.949,5045.0
2020-01-29 12:45:00,166.81,166.91,166.77,166.85,3318.0,144.9576,145.0445,144.9229,144.9924,3318.0
2020-01-29 12:50:00,166.85,166.85,166.71,166.73,3001.0,144.9924,144.9924,144.8707,144.8881,3001.0
2020-01-29 12:55:00,166.75,166.76,166.7,166.73,3463.0,144.9055,144.9142,144.8621,144.8881,3463.0
2020-01-29 13:00:00,166.74,166.74,166.68,166.69,4085.0,144.8968,144.8968,144.8447,144.8534,4085.0
2020-01-29 13:05:00,166.71,166.71,166.52,166.53,5041.0,144.8707,144.8707,144.7056,144.7143,5041.0
2020-01-29 13:10:00,166.51,166.66,166.51,166.63,5909.0,144.6969,144.8273,144.6969,144.8012,5909.0
2020-01-29 13:15:00,166.65,166.72,166.58,166.7,8126.0,144.8186,144.8794,144.7578,144.8621,8126.0
2020-01-29 13:20:00,166.7,166.7,166.64,166.69,1954.0,144.8621,144.8621,144.8099,144.8534,1954.0
2020-01-29 13:25:00,166.67,166.79,166.64,166.76,6796.0,144.836,144.9403,144.8099,144.9142,6796.0
2020-01-29 13:30:00,166.78,166.88,166.78,166.85,5217.0,144.9316,145.0185,144.9316,144.9924,5217.0
2020-01-29 13:35:00,166.81,166.85,166.75,166.77,3025.0,144.9576,144.9924,144.9055,144.9229,3025.0
2020-01-29 13:40:00,166.8,166.8,166.63,166.79,4498.0,144.949,144.949,144.8012,144.9403,4498.0
2020-01-29 13:45:00,166.77,166.81,166.71,166.71,30214.0,144.9229,144.9576,144.8707,144.8707,30214.0
2020-01-29 13:50:00,166.71,166.71,166.62,166.64,8414.0,144.8707,144.8707,144.7925,144.8099,8414.0
2020-01-29 13:55:00,166.7,167.09,166.7,167.09,23243.0,144.8621,145.201,144.8621,145.201,23243.0
2020-01-29 14:00:00,167.19,167.19,166.77,167.09,3130.0,145.2879,145.2879,144.9229,145.201,3130.0
2020-01-29 14:05:00,167.08,167.12,166.98,167.02,2700.0,145.1923,145.227,145.1054,145.1401,2700.0
2020-01-29 14:10:00,167.02,167.17,166.95,166.95,15249.0,145.1401,145.2705,145.0793,145.0793,15249.0
2020-01-29 14:15:00,166.95,167.02,166.87,166.97,3701.0,145.0793,145.1401,145.0098,145.0967,3701.0
2020-01-29 14:20:00,166.98,166.98,166.79,166.87,3492.0,145.1054,145.1054,144.9403,145.0098,3492.0
2020-01-29 14:25:00,166.87,166.94,166.76,166.87,3919.0,145.0098,145.0706,144.9142,145.0098,3919.0
2020-01-29 14:30:00,166.94,166.96,166.88,166.94,4760.0,145.0706,145.088,145.0185,145.0706,4760.0
2020-01-29 14:35:00,166.94,166.99,166.78,166.92,3930.0,145.0706,145.1141,144.9316,145.0532,3930.0
2020-01-29 14:40:00,166.92,166.95,166.77,166.86,5487.0,145.0532,145.0793,144.9229,145.0011,5487.0
2020-01-29 14:45:00,166.86,166.87,166.73,166.75,7690.0,145.0011,145.0098,144.8881,144.9055,7690.0
2020-01-29 14:50:00,166.73,166.76,166.64,166.65,5549.0,144.8881,144.9142,144.8099,144.8186,5549.0
2020-01-29 14:55:00,166.7,166.77,166.65,166.73,4632.0,144.8621,144.9229,144.8186,144.8881,4632.0
2020-01-29 15:00:00,166.75,166.75,166.35,166.45,9539.0,144.9055,144.9055,144.5579,144.6448,9539.0
2020-01-29 15:05:00,166.49,166.56,166.42,166.52,5473.0,144.6796,144.7404,144.6187,144.7056,5473.0
2020-01-29 15:10:00,166.52,166.52,166.18,166.26,4231.0,144.7056,144.7056,144.4102,144.4797,4231.0
2020-01-29 15:15:00,166.23,166.28,166.04,166.23,7011.0,144.4536,144.4971,144.2885,144.4536,7011.0
2020-01-29 15:20:00,166.25,166.29,166.07,166.25,8882.0,144.471,144.5058,144.3146,144.471,8882.0
2020-01-29 15:25:00,166.25,166.55,166.25,166.51,8623.0,144.471,144.7317,144.471,144.6969,8623.0
2020-01-29 15:30:00,166.51,166.64,166.43,166.57,9697.0,144.6969,144.8099,144.6274,144.7491,9697.0
2020-01-29 15:35:00,166.53,166.59,166.28,166.29,5335.0,144.7143,144.7665,144.4971,144.5058,5335.0
2020-01-29 15:40:00,166.3,166.3,166.07,166.13,6863.0,144.5145,144.5145,144.3146,144.3667,6863.0
2020-01-29 15:45:00,166.07,166.19,165.97,166.12,12411.0,144.3146,144.4189,144.2277,144.358,12411.0
2020-01-29 15:50:00,166.07,166.16,165.84,165.85,12627.0,144.3146,144.3928,144.1147,144.1234,12627.0
2020-01-29 15:55:00,165.88,165.97,165.64,165.68,51328.0,144.1495,144.2277,143.9409,143.9757,51328.0
2020-01-30 09:30:00,164.16,164.94,163.73,164.76,16487.0,142.6548,143.3326,142.2811,143.1762,16487.0
2020-01-30 09:35:00,164.79,165.48,164.76,165.43,5366.0,143.2023,143.8019,143.1762,143.7584,5366.0
2020-01-30 09:40:00,165.41,165.99,165.39,165.68,5699.0,143.741,144.2451,143.7237,143.9757,5699.0
2020-01-30 09:45:00,165.69,166.02,165.68,166.01,3924.0,143.9844,144.2711,143.9757,144.2624,3924.0
2020-01-30 09:50:00,166.14,166.17,165.59,165.92,5035.0,144.3754,144.4015,143.8975,144.1842,5035.0
2020-01-30 09:55:00,165.91,165.96,165.51,165.72,5474.0,144.1755,144.219,143.8279,144.0104,5474.0
2020-01-30 10:00:00,165.64,165.68,165.38,165.66,6212.0,143.9409,143.9757,143.715,143.9583,6212.0
2020-01-30 10:05:00,165.66,166.21,165.52,166.21,2305.0,143.9583,144.4362,143.8366,144.4362,2305.0
2020-01-30 10:10:00,166.1,166.1,165.51,165.56,20644.0,144.3407,144.3407,143.8279,143.8714,20644.0
2020-01-30 10:15:00,165.68,165.68,165.33,165.62,3899.0,143.9757,143.9757,143.6715,143.9235,3899.0
2020-01-30 10:20:00,165.69,165.69,165.34,165.42,2783.0,143.9844,143.9844,143.6802,143.7497,2783.0
2020-01-30 10:25:00,165.42,165.48,165.34,165.38,3599.0,143.7497,143.8019,143.6802,143.715,3599.0
2020-01-30 10:30:00,165.29,165.37,165.01,165.1,9513.0,143.6368,143.7063,143.3934,143.4717,9513.0
2020-01-30 10:35:00,165.2,165.2,164.89,164.92,6077.0,143.5586,143.5586,143.2892,143.3152,6077.0
2020-01-30 10:40:00,164.82,164.91,164.6,164.6,6169.0,143.2283,143.3065,143.0372,143.0372,6169.0
2020-01-30 10:45:00,164.59,164.59,164.14,164.34,16357.0,143.0285,143.0285,142.6374,142.8112,16357.0
2020-01-30 10:50:00,164.34,164.45,164.15,164.15,7155.0,142.8112,142.9068,142.6461,142.6461,7155.0
2020-01-30 10:55:00,164.15,164.52,163.92,164.5,13049.0,142.6461,142.9676,142.4462,142.9503,13049.0
2020-01-30 11:00:00,164.5,165.1,164.5,165.01,5273.0,142.9503,143.4717,142.9503,143.3934,5273.0
2020-01-30 11:05:00,164.97,164.97,164.64,164.67,7635.0,143.3587,143.3587,143.0719,143.098,7635.0
2020-01-30 11:10:00,164.75,164.84,164.65,164.81,5605.0,143.1675,143.2457,143.0806,143.2196,5605.0
2020-01-30 11:15:00,164.82,165.04,164.75,164.93,7560.0,143.2283,143.4195,143.1675,143.3239,7560.0
2020-01-30 11:20:00,164.93,165.05,164.77,165.02,6799.0,143.3239,143.4282,143.1849,143.4021,6799.0
2020-01-30 11:25:00,165.11,165.33,165.09,165.15,16597.0,143.4803,143.6715,143.463,143.5151,16597.0
2020-01-30 11:30:00,165.11,165.11,164.92,164.93,2997.0,143.4803,143.4803,143.3152,143.3239,2997.0
2020-01-30 11:35:00,164.93,165.1,164.86,165.04,3441.0,143.3239,143.4717,143.2631,143.4195,3441.0
2020-01-30 11:40:00,164.96,165.31,164.96,165.09,4487.0,143.35,143.6541,143.35,143.463,4487.0
2020-01-30 11:45:00,165.1,165.24,165.01,165.21,5002.0,143.4717,143.5933,143.3934,143.5672,5002.0
2020-01-30 11:50:00,165.26,165.46,165.25,165.36,4557.0,143.6107,143.7845,143.602,143.6976,4557.0
2020-01-30 11:55:00,165.36,165.36,165.05,165.06,14006.0,143.6976,143.6976,143.4282,143.4369,14006.0
2020-01-30 12:00:00,165.06,165.16,164.95,165.16,2840.0,143.4369,143.5238,143.3413,143.5238,2840.0
2020-01-30 12:05:00,165.16,165.16,164.96,164.96,2072.0,143.5238,143.5238,143.35,143.35,2072.0
2020-01-30 12:10:00,164.96,164.96,164.75,164.84,2691.0,143.35,143.35,143.1675,143.2457,2691.0
2020-01-30 12:15:00,164.84,164.84,164.62,164.73,5006.0,143.2457,143.2457,143.0545,143.1501,5006.0
2020-01-30 12:20:00,164.82,164.96,164.76,164.88,2957.0,143.2283,143.35,143.1762,143.2805,2957.0
2020-01-30 12:25:00,164.88,164.88,164.5,164.53,3310.0,143.2805,143.2805,142.9503,142.9763,3310.0
2020-01-30 12:30:00,164.52,164.62,164.52,164.55,2100.0,142.9676,143.0545,142.9676,142.9937,2100.0
2020-01-30 12:35:00,164.55,164.62,164.26,164.31,7838.0,142.9937,143.0545,142.7417,142.7851,7838.0
2020-01-30 12:40:00,164.31,164.34,164.22,164.22,4783.0,142.7851,142.8112,142.7069,142.7069,4783.0
2020-01-30 12:45:00,164.25,164.38,164.17,164.18,3940.0,142.733,142.846,142.6635,142.6722,3940.0
2020-01-30 12:50:00,164.21,164.53,164.14,164.28,4730.0,142.6982,142.9763,142.6374,142.7591,4730.0
2020-01-30 12:55:00,164.29,164.4,164.21,164.21,2482.0,142.7678,142.8634,142.6982,142.6982,2482.0
2020-01-30 13:00:00,164.26,164.36,164.18,164.22,9257.0,142.7417,142.8286,142.6722,142.7069,9257.0
2020-01-30 13:05:00,164.19,164.2,164.08,164.09,2519.0,142.6809,142.6896,142.5853,142.594,2519.0
2020-01-30 13:10:00,164.19,164.3,164.07,164.07,7084.0,142.6809,142.7765,142.5766,142.5766,7084.0
2020-01-30 13:15:00,164.07,164.2,163.98,164.01,8242.0,142.5766,142.6896,142.4984,142.5244,8242.0
2020-01-30 13:20:00,164.04,164.21,164.02,164.17,6301.0,142.5505,142.6982,142.5331,142.6635,6301.0
2020-01-30 13:25:00,164.17,164.22,164.09,164.13,6652.0,142.6635,142.7069,142.594,142.6287,6652.0
2020-01-30 13:30:00,164.16,164.3,164.04,164.17,9425.0,142.6548,142.7765,142.5505,142.6635,9425.0
2020-01-30 13:35:00,164.22,164.27,164.17,164.24,4588.0,142.7069,142.7504,142.6635,142.7243,4588.0
2020-01-30 13:40:00,164.24,164.45,164.22,164.4,5737.0,142.7243,142.9068,142.7069,142.8634,5737.0
2020-01-30 13:45:00,164.4,164.41,164.17,164.22,6940.0,142.8634,142.872,142.6635,142.7069,6940.0
2020-01-30 13:50:00,164.22,164.3,164.2,164.2,4802.0,142.7069,142.7765,142.6896,142.6896,4802.0
2020-01-30 13:55:00,164.2,164.26,164.04,164.21,5775.0,142.6896,142.7417,142.5505,142.6982,5775.0
2020-01-30 14:00:00,164.26,164.37,164.24,164.34,5563.0,142.7417,142.8373,142.7243,142.8112,5563.0
2020-01-30 14:05:00,164.34,164.48,164.27,164.42,5070.0,142.8112,142.9329,142.7504,142.8807,5070.0
2020-01-30 14:10:00,164.43,164.5,164.35,164.47,6155.0,142.8894,142.9503,142.8199,142.9242,6155.0
2020-01-30 14:15:00,164.52,164.84,164.52,164.74,4163.0,142.9676,143.2457,142.9676,143.1588,4163.0
2020-01-30 14:20:00,164.78,164.78,164.59,164.68,4527.0,143.1936,143.1936,143.0285,143.1067,4527.0
2020-01-30 14:25:00,164.71,164.71,164.5,164.5,4458.0,143.1327,143.1327,142.9503,142.9503,4458.0
2020-01-30 14:30:00,164.5,164.5,164.28,164.3,6079.0,142.9503,142.9503,142.7591,142.7765,6079.0
2020-01-30 14:35:00,164.3,164.31,164.11,164.23,6214.0,142.7765,142.7851,142.6113,142.7156,6214.0
2020-01-30 14:40:00,164.29,164.84,164.0,164.15,19106.0,142.7678,143.2457,142.5158,142.6461,19106.0
2020-01-30 14:45:00,164.18,164.68,164.03,164.28,9642.0,142.6722,143.1067,142.5418,142.7591,9642.0
2020-01-30 14:50:00,164.47,164.48,164.08,164.2,5292.0,142.9242,142.9329,142.5853,142.6896,5292.0
2020-01-30 14:55:00,164.2,164.69,164.19,164.51,22189.0,142.6896,143.1154,142.6809,142.9589,22189.0
2020-01-30 15:00:00,164.61,165.0,164.55,164.96,7453.0,143.0458,143.3848,142.9937,143.35,7453.0
2020-01-30 15:05:00,164.93,164.93,164.64,164.67,10810.0,143.3239,143.3239,143.0719,143.098,10810.0
2020-01-30 15:10:00,164.68,164.87,164.58,164.71,6536.0,143.1067,143.2718,143.0198,143.1327,6536.0
2020-01-30 15:15:00,164.73,164.91,164.53,164.9,12266.0,143.1501,143.3065,142.9763,143.2979,12266.0
2020-01-30 15:20:00,164.89,165.29,164.89,165.21,7447.0,143.2892,143.6368,143.2892,143.5672,7447.0
2020-01-30 15:25:00,165.25,165.45,165.17,165.39,10306.0,143.602,143.7758,143.5325,143.7237,10306.0
2020-01-30 15:30:00,165.43,165.61,165.39,165.58,10103.0,143.7584,143.9148,143.7237,143.8888,10103.0
2020-01-30 15:35:00,165.62,165.72,165.5,165.66,9417.0,143.9235,144.0104,143.8193,143.9583,9417.0
2020-01-30 15:40:00,165.69,166.18,165.68,166.04,8861.0,143.9844,144.4102,143.9757,144.2885,8861.0
2020-01-30 15:45:00,166.0,166.19,165.98,166.13,9851.0,144.2538,144.4189,144.2364,144.3667,9851.0
2020-01-30 15:50:00,166.09,166.19,165.94,166.06,17470.0,144.332,144.4189,144.2016,144.3059,17470.0
2020-01-30 15:55:00,166.03,166.33,166.0,166.1,54897.0,144.2798,144.5405,144.2538,144.3407,54897.0
2020-01-31 09:30:00,163.47,163.96,161.0,161.25,89477.0,142.0552,142.481,139.9088,140.126,89477.0
2020-01-31 09:35:00,161.25,161.25,159.37,160.26,81717.0,140.126,140.126,138.4923,139.2657,81717.0
2020-01-31 09:40:00,160.28,160.6,159.76,159.78,29164.0,139.2831,139.5612,138.8312,138.8486,29164.0
2020-01-31 09:45:00,159.78,159.9,159.17,159.33,44734.0,138.8486,138.9529,138.3185,138.4575,44734.0
2020-01-31 09:50:00,159.51,160.6,159.44,160.38,27480.0,138.614,139.5612,138.5531,139.37,27480.0
2020-01-31 09:55:00,160.41,160.76,160.38,160.5,19120.0,139.3961,139.7002,139.37,139.4743,19120.0
2020-01-31 10:00:00,160.5,160.8,160.27,160.37,33612.0,139.4743,139.735,139.2744,139.3613,33612.0
2020-01-31 10:05:00,160.49,160.72,160.31,160.59,58122.0,139.4656,139.6654,139.3092,139.5525,58122.0
2020-01-31 10:10:00,160.56,160.56,160.0,160.21,36787.0,139.5264,139.5264,139.0398,139.2223,36787.0
2020-01-31 10:15:00,160.18,160.5,160.07,160.41,20852.0,139.1962,139.4743,139.1006,139.3961,20852.0
2020-01-31 10:20:00,160.42,160.55,160.41,160.52,64469.0,139.4047,139.5177,139.3961,139.4916,64469.0
2020-01-31 10:25:00,160.52,160.62,159.97,160.02,37139.0,139.4916,139.5785,139.0137,139.0571,37139.0
2020-01-31 10:30:00,159.98,160.34,159.98,160.02,53784.0,139.0224,139.3352,139.0224,139.0571,53784.0
2020-01-31 10:35:00,160.01,160.17,159.83,160.01,62071.0,139.0485,139.1875,138.892,139.0485,62071.0
2020-01-31 10:40:00,159.85,160.06,159.66,159.82,33887.0,138.9094,139.0919,138.7443,138.8833,33887.0
2020-01-31 10:45:00,159.82,159.9,159.4,159.44,14941.0,138.8833,138.9529,138.5184,138.5531,14941.0
2020-01-31 10:50:00,159.44,159.44,159.0,159.06,27613.0,138.5531,138.5531,138.1708,138.2229,27613.0
2020-01-31 10:55:00,159.08,159.27,158.9,159.02,25717.0,138.2403,138.4054,138.0839,138.1881,25717.0
2020-01-31 11:00:00,158.97,159.34,158.84,159.21,50095.0,138.1447,138.4662,138.0317,138.3533,50095.0
2020-01-31 11:05:00,159.15,159.21,158.77,159.01,16863.0,138.3011,138.3533,137.9709,138.1795,16863.0
2020-01-31 11:10:00,159.04,159.59,159.0,159.15,10424.0,138.2055,138.6835,138.1708,138.3011,10424.0
2020-01-31 11:15:00,159.1,159.21,158.74,159.05,19000.0,138.2577,138.3533,137.9448,138.2142,19000.0
2020-01-31 11:20:00,159.14,159.61,159.12,159.29,19370.0,138.2924,138.7009,138.275,138.4228,19370.0
2020-01-31 11:25:00,159.29,159.48,159.01,159.01,16526.0,138.4228,138.5879,138.1795,138.1795,16526.0
2020-01-31 11:30:00,159.11,159.28,159.03,159.18,7106.0,138.2664,138.4141,138.1968,138.3272,7106.0
2020-01-31 11:35:00,159.21,159.29,158.5,158.81,28149.0,138.3533,138.4228,137.7363,138.0057,28149.0
2020-01-31 11:40:00,158.99,159.33,158.89,159.22,12215.0,138.1621,138.4575,138.0752,138.3619,12215.0
2020-01-31 11:45:00,159.34,159.99,159.31,159.99,6823.0,138.4662,139.0311,138.4402,139.0311,6823.0
2020-01-31 11:50:00,159.89,159.89,159.6,159.83,7758.0,138.9442,138.9442,138.6922,138.892,7758.0
2020-01-31 11:55:00,159.89,160.17,159.83,160.15,6108.0,138.9442,139.1875,138.892,139.1701,6108.0
2020-01-31 12:00:00,160.16,160.19,159.91,160.05,11735.0,139.1788,139.2049,138.9616,139.0832,11735.0
2020-01-31 12:05:00,160.03,160.08,159.83,159.86,6567.0,139.0658,139.1093,138.892,138.9181,6567.0
2020-01-31 12:10:00,159.86,159.94,159.69,159.69,8243.0,138.9181,138.9876,138.7704,138.7704,8243.0
2020-01-31 12:15:00,159.69,159.79,159.59,159.68,7008.0,138.7704,138.8573,138.6835,138.7617,7008.0
2020-01-31 12:20:00,159.72,159.89,159.67,159.72,10367.0,138.7964,138.9442,138.753,138.7964,10367.0
2020-01-31 12:25:00,159.76,160.03,159.74,159.9,7686.0,138.8312,139.0658,138.8138,138.9529,7686.0
2020-01-31 12:30:00,159.88,159.88,159.42,159.42,5898.0,138.9355,138.9355,138.5357,138.5357,5898.0
2020-01-31 12:35:00,159.45,159.45,159.06,159.06,7202.0,138.5618,138.5618,138.2229,138.2229,7202.0
2020-01-31 12:40:00,159.02,159.09,158.7,159.09,15003.0,138.1881,138.249,137.9101,138.249,15003.0
2020-01-31 12:45:00,159.03,159.03,158.68,158.89,8010.0,138.1968,138.1968,137.8927,138.0752,8010.0
2020-01-31 12:50:00,158.82,159.15,158.49,159.02,6441.0,138.0143,138.3011,137.7276,138.1881,6441.0
2020-01-31 12:55:00,159.01,159.13,158.73,158.8,7510.0,138.1795,138.2837,137.9361,137.997,7510.0
2020-01-31 13:00:00,158.84,159.0,158.71,158.74,11393.0,138.0317,138.1708,137.9188,137.9448,11393.0
2020-01-31 13:05:00,158.75,158.9,158.64,158.77,5575.0,137.9535,138.0839,137.8579,137.9709,5575.0
2020-01-31 13:10:00,158.79,158.82,158.58,158.61,4616.0,137.9883,138.0143,137.8058,137.8319,4616.0
2020-01-31 13:15:00,158.64,158.7,158.55,158.55,6702.0,137.8579,137.9101,137.7797,137.7797,6702.0
2020-01-31 13:20:00,158.53,158.67,158.47,158.67,8873.0,137.7623,137.884,137.7102,137.884,8873.0
2020-01-31 13:25:00,158.67,158.92,158.33,158.55,16614.0,137.884,138.1012,137.5885,137.7797,16614.0
2020-01-31 13:30:00,158.5,158.57,158.18,158.44,8037.0,137.7363,137.7971,137.4582,137.6841,8037.0
2020-01-31 13:35:00,158.47,158.5,158.23,158.38,11980.0,137.7102,137.7363,137.5016,137.632,11980.0
2020-01-31 13:40:00,158.44,158.57,158.31,158.36,6457.0,137.6841,137.7971,137.5712,137.6146,6457.0
2020-01-31 13:45:00,158.36,158.53,158.32,158.5,6559.0,137.6146,137.7623,137.5798,137.7363,6559.0
2020-01-31 13:50:00,158.5,158.81,158.33,158.77,6379.0,137.7363,138.0057,137.5885,137.9709,6379.0
2020-01-31 13:55:00,158.82,159.12,158.82,159.11,8451.0,138.0143,138.275,138.0143,138.2664,8451.0
2020-01-31 14:00:00,159.17,159.44,159.14,159.4,10150.0,138.3185,138.5531,138.2924,138.5184,10150.0
2020-01-31 14:05:00,159.4,159.74,159.37,159.7,16753.0,138.5184,138.8138,138.4923,138.7791,16753.0
2020-01-31 14:10:00,159.74,159.98,159.73,159.73,17310.0,138.8138,139.0224,138.8051,138.8051,17310.0
2020-01-31 14:15:00,159.7,159.82,159.55,159.76,24701.0,138.7791,138.8833,138.6487,138.8312,24701.0
2020-01-31 14:20:00,159.73,159.73,159.49,159.55,32110.0,138.8051,138.8051,138.5966,138.6487,32110.0
2020-01-31 14:25:00,159.55,159.65,159.51,159.65,8279.0,138.6487,138.7356,138.614,138.7356,8279.0
2020-01-31 14:30:00,159.65,160.08,159.63,159.87,14499.0,138.7356,139.1093,138.7182,138.9268,14499.0
2020-01-31 14:35:00,159.84,159.9,159.65,159.71,12305.0,138.9007,138.9529,138.7356,138.7878,12305.0
2020-01-31 14:40:00,159.75,159.79,159.5,159.58,39649.0,138.8225,138.8573,138.6053,138.6748,39649.0
2020-01-31 14:45:00,159.63,159.77,159.59,159.67,9242.0,138.7182,138.8399,138.6835,138.753,9242.0
2020-01-31 14:50:00,159.67,159.81,159.6,159.72,9571.0,138.753,138.8747,138.6922,138.7964,9571.0
2020-01-31 14:55:00,159.76,160.06,159.74,159.86,9365.0,138.8312,139.0919,138.8138,138.9181,9365.0
2020-01-31 15:00:00,159.86,159.93,159.62,159.75,8593.0,138.9181,138.9789,138.7095,138.8225,8593.0
2020-01-31 15:05:00,159.75,159.77,159.44,159.67,11018.0,138.8225,138.8399,138.5531,138.753,11018.0
2020-01-31 15:10:00,159.67,159.72,159.56,159.62,12903.0,138.753,138.7964,138.6574,138.7095,12903.0
2020-01-31 15:15:00,159.64,159.92,159.6,159.87,18900.0,138.7269,138.9702,138.6922,138.9268,18900.0
2020-01-31 15:20:00,159.87,159.97,159.63,159.81,14224.0,138.9268,139.0137,138.7182,138.8747,14224.0
2020-01-31 15:25:00,159.82,159.82,159.7,159.75,24776.0,138.8833,138.8833,138.7791,138.8225,24776.0
2020-01-31 15:30:00,159.75,159.86,159.59,159.81,33417.0,138.8225,138.9181,138.6835,138.8747,33417.0
2020-01-31 15:35:00,159.81,159.9,159.71,159.84,28577.0,138.8747,138.9529,138.7878,138.9007,28577.0
2020-01-31 15:40:00,159.85,160.3,159.7,160.24,52417.0,138.9094,139.3005,138.7791,139.2483,52417.0
2020-01-31 15:45:00,160.26,160.43,160.0,160.06,32142.0,139.2657,139.4134,139.0398,139.0919,32142.0
2020-01-31 15:50:00,160.0,160.35,159.95,160.13,38492.0,139.0398,139.3439,138.9963,139.1527,38492.0
2020-01-31 15:55:00,160.14,160.32,159.86,159.97,77668.0,139.1614,139.3178,138.9181,139.0137,77668.0
2020-02-03 09:30:00,161.31,161.32,160.33,160.8,37707.0,140.1781,140.1868,139.3265,139.735,37707.0
2020-02-03 09:35:00,160.65,161.24,160.4,161.03,20912.0,139.6046,140.1173,139.3874,139.9348,20912.0
2020-02-03 09:40:00,161.01,162.15,160.79,162.02,38764.0,139.9174,140.9081,139.7263,140.7951,38764.0
2020-02-03 09:45:00,162.02,162.5,161.83,162.2,24886.0,140.7951,141.2123,140.63,140.9516,24886.0
2020-02-03 09:50:00,162.15,162.32,161.66,161.82,31645.0,140.9081,141.0558,140.4823,140.6213,31645.0
2020-02-03 09:55:00,161.88,162.22,161.75,162.13,23426.0,140.6735,140.9689,140.5605,140.8907,23426.0
2020-02-03 10:00:00,162.21,163.05,162.21,162.66,37891.0,140.9602,141.6902,140.9602,141.3513,37891.0
2020-02-03 10:05:00,162.6,162.6,162.0,162.25,28478.0,141.2992,141.2992,140.7778,140.995,28478.0
2020-02-03 10:10:00,162.19,162.47,162.18,162.41,7474.0,140.9429,141.1862,140.9342,141.134,7474.0
2020-02-03 10:15:00,162.45,162.52,162.08,162.25,23980.0,141.1688,141.2296,140.8473,140.995,23980.0
2020-02-03 10:20:00,162.27,162.52,162.18,162.47,14191.0,141.0124,141.2296,140.9342,141.1862,14191.0
2020-02-03 10:25:00,162.47,162.79,162.28,162.76,9175.0,141.1862,141.4643,141.0211,141.4382,9175.0
2020-02-03 10:30:00,162.79,162.93,162.5,162.72,23570.0,141.4643,141.5859,141.2123,141.4034,23570.0
2020-02-03 10:35:00,162.75,163.05,162.75,162.86,26013.0,141.4295,141.6902,141.4295,141.5251,26013.0
2020-02-03 10:40:00,162.86,162.96,162.53,162.54,18038.0,141.5251,141.612,141.2383,141.247,18038.0
2020-02-03 10:45:00,162.52,162.75,162.24,162.38,11269.0,141.2296,141.4295,140.9863,141.108,11269.0
2020-02-03 10:50:00,162.38,162.6,162.33,162.53,12047.0,141.108,141.2992,141.0645,141.2383,12047.0
2020-02-03 10:55:00,162.53,162.73,162.41,162.6,10326.0,141.2383,141.4121,141.134,141.2992,10326.0
2020-02-03 11:00:00,162.64,162.78,162.53,162.63,18480.0,141.3339,141.4556,141.2383,141.3252,18480.0
2020-02-03 11:05:00,162.63,162.63,162.42,162.51,6319.0,141.3252,141.3252,141.1427,141.2209,6319.0
2020-02-03 11:10:00,162.56,162.6,162.06,162.16,6371.0,141.2644,141.2992,140.8299,140.9168,6371.0
2020-02-03 11:15:00,162.12,162.22,162.01,162.22,15516.0,140.882,140.9689,140.7864,140.9689,15516.0
2020-02-03 11:20:00,162.26,162.37,162.1,162.22,8756.0,141.0037,141.0993,140.8647,140.9689,8756.0
2020-02-03 11:25:00,162.22,162.32,162.07,162.07,8645.0,140.9689,141.0558,140.8386,140.8386,8645.0
2020-02-03 11:30:00,162.06,162.08,161.54,161.79,10767.0,140.8299,140.8473,140.378,140.5953,10767.0
2020-02-03 11:35:00,161.79,162.09,161.74,161.96,11937.0,140.5953,140.856,140.5518,140.743,11937.0
2020-02-03 11:40:00,161.97,162.0,161.49,161.67,11812.0,140.7517,140.7778,140.3346,140.491,11812.0
2020-02-03 11:45:00,161.67,161.77,161.54,161.59,5629.0,140.491,140.5779,140.378,140.4215,5629.0
2020-02-03 11:50:00,161.65,161.66,161.47,161.66,6379.0,140.4736,140.4823,140.3172,140.4823,6379.0
2020-02-03 11:55:00,161.67,161.89,161.66,161.87,11483.0,140.491,140.6822,140.4823,140.6648,11483.0
2020-02-03 12:00:00,161.87,162.06,161.73,162.02,7164.0,140.6648,140.8299,140.5431,140.7951,7164.0
2020-02-03 12:05:00,162.03,162.03,161.75,161.78,5066.0,140.8038,140.8038,140.5605,140.5866,5066.0
2020-02-03 12:10:00,161.7,162.0,161.7,162.0,15024.0,140.5171,140.7778,140.5171,140.7778,15024.0
2020-02-03 12:15:00,162.0,162.24,162.0,162.19,6480.0,140.7778,140.9863,140.7778,140.9429,6480.0
2020-02-03 12:20:00,162.22,162.34,162.21,162.24,4369.0,140.9689,141.0732,140.9602,140.9863,4369.0
2020-02-03 12:25:00,162.26,162.29,162.07,162.2,4574.0,141.0037,141.0298,140.8386,140.9516,4574.0
2020-02-03 12:30:00,162.18,162.18,162.0,162.07,14048.0,140.9342,140.9342,140.7778,140.8386,14048.0
2020-02-03 12:35:00,162.06,162.2,162.0,162.06,16589.0,140.8299,140.9516,140.7778,140.8299,16589.0
2020-02-03 12:40:00,162.1,162.27,162.1,162.27,4718.0,140.8647,141.0124,140.8647,141.0124,4718.0
2020-02-03 12:45:00,162.24,162.38,162.13,162.37,10575.0,140.9863,141.108,140.8907,141.0993,10575.0
2020-02-03 12:50:00,162.44,162.51,162.4,162.49,7235.0,141.1601,141.2209,141.1254,141.2036,7235.0
2020-02-03 12:55:00,162.51,162.6,162.34,162.37,30889.0,141.2209,141.2992,141.0732,141.0993,30889.0
2020-02-03 13:00:00,162.32,162.39,162.23,162.3,47818.0,141.0558,141.1167,140.9776,141.0385,47818.0
2020-02-03 13:05:00,162.26,162.65,162.21,162.65,15755.0,141.0037,141.3426,140.9602,141.3426,15755.0
2020-02-03 13:10:00,162.61,162.63,162.27,162.46,12496.0,141.3078,141.3252,141.0124,141.1775,12496.0
2020-02-03 13:15:00,162.46,162.79,162.4,162.66,6647.0,141.1775,141.4643,141.1254,141.3513,6647.0
2020-02-03 13:20:00,162.67,162.8,162.58,162.77,9364.0,141.36,141.473,141.2818,141.4469,9364.0
2020-02-03 13:25:00,162.77,162.82,162.63,162.63,6317.0,141.4469,141.4903,141.3252,141.3252,6317.0
2020-02-03 13:30:00,162.63,162.76,162.5,162.76,6162.0,141.3252,141.4382,141.2123,141.4382,6162.0
2020-02-03 13:35:00,162.76,163.02,162.72,163.01,6313.0,141.4382,141.6641,141.4034,141.6554,6313.0
2020-02-03 13:40:00,163.01,163.01,162.85,162.96,4706.0,141.6554,141.6554,141.5164,141.612,4706.0
2020-02-03 13:45:00,163.0,163.07,162.89,163.01,10108.0,141.6468,141.7076,141.5512,141.6554,10108.0
2020-02-03 13:50:00,162.96,163.08,162.85,162.95,16169.0,141.612,141.7163,141.5164,141.6033,16169.0
2020-02-03 13:55:00,162.97,163.33,162.97,163.26,10343.0,141.6207,141.9335,141.6207,141.8727,10343.0
2020-02-03 14:00:00,163.23,163.53,163.2,163.37,27989.0,141.8466,142.1073,141.8206,141.9683,27989.0
2020-02-03 14:05:00,163.34,163.34,163.04,163.22,14089.0,141.9422,141.9422,141.6815,141.8379,14089.0
2020-02-03 14:10:00,163.18,163.22,163.05,163.07,10999.0,141.8032,141.8379,141.6902,141.7076,10999.0
2020-02-03 14:15:00,163.08,163.32,163.06,163.24,10829.0,141.7163,141.9248,141.6989,141.8553,10829.0
2020-02-03 14:20:00,163.28,163.42,163.17,163.23,11612.0,141.8901,142.0117,141.7945,141.8466,11612.0
2020-02-03 14:25:00,163.3,163.56,163.27,163.41,15385.0,141.9075,142.1334,141.8814,142.003,15385.0
2020-02-03 14:30:00,163.42,163.54,163.13,163.2,15732.0,142.0117,142.116,141.7597,141.8206,15732.0
2020-02-03 14:35:00,163.2,163.4,163.2,163.31,12921.0,141.8206,141.9944,141.8206,141.9161,12921.0
2020-02-03 14:40:00,163.31,163.76,163.27,163.66,13434.0,141.9161,142.3072,141.8814,142.2203,13434.0
2020-02-03 14:45:00,163.7,163.9,163.63,163.85,18499.0,142.2551,142.4289,142.1942,142.3854,18499.0
2020-02-03 14:50:00,163.82,163.86,163.7,163.86,11686.0,142.3593,142.3941,142.2551,142.3941,11686.0
2020-02-03 14:55:00,163.89,164.09,163.86,163.99,20080.0,142.4202,142.594,142.3941,142.5071,20080.0
2020-02-03 15:00:00,163.96,164.04,163.75,164.03,32187.0,142.481,142.5505,142.2985,142.5418,32187.0
2020-02-03 15:05:00,164.04,164.17,163.94,164.08,22441.0,142.5505,142.6635,142.4636,142.5853,22441.0
2020-02-03 15:10:00,164.13,164.38,163.82,164.1,32147.0,142.6287,142.846,142.3593,142.6027,32147.0
2020-02-03 15:15:00,164.09,164.14,163.96,164.03,25350.0,142.594,142.6374,142.481,142.5418,25350.0
2020-02-03 15:20:00,164.04,164.38,164.01,164.36,27029.0,142.5505,142.846,142.5244,142.8286,27029.0
2020-02-03 15:25:00,164.37,164.47,164.19,164.23,26086.0,142.8373,142.9242,142.6809,142.7156,26086.0
2020-02-03 15:30:00,164.2,164.3,164.0,164.23,36734.0,142.6896,142.7765,142.5158,142.7156,36734.0
2020-02-03 15:35:00,164.25,164.25,163.96,163.96,39103.0,142.733,142.733,142.481,142.481,39103.0
2020-02-03 15:40:00,163.98,164.03,163.82,163.96,61585.0,142.4984,142.5418,142.3593,142.481,61585.0
2020-02-03 15:45:00,163.96,163.97,163.37,163.37,60594.0,142.481,142.4897,141.9683,141.9683,60594.0
2020-02-03 15:50:00,163.36,163.4,162.76,162.99,76139.0,141.9596,141.9944,141.4382,141.6381,76139.0
2020-02-03 15:55:00,163.01,163.49,162.71,162.89,125252.0,141.6554,142.0726,141.3947,141.5512,125252.0
2020-02-04 09:30:00,166.0,166.0,166.0,166.0,0.0,144.2538,144.2538,144.2538,144.2538,0.0
2020-02-04 09:35:00,167.0,167.68,166.34,166.55,52556.0,145.1228,145.7137,144.5492,144.7317,52556.0
2020-02-04 09:40:00,166.92,167.02,165.27,166.06,28850.0,145.0532,145.1401,143.6194,144.3059,28850.0
2020-02-04 09:45:00,166.2,167.82,166.2,167.75,31897.0,144.4276,145.8353,144.4276,145.7745,31897.0
2020-02-04 09:50:00,167.88,168.39,167.65,167.93,28516.0,145.8875,146.3307,145.6876,145.9309,28516.0
2020-02-04 09:55:00,167.93,168.23,167.03,168.23,21112.0,145.9309,146.1916,145.1488,146.1916,21112.0
2020-02-04 10:00:00,168.05,168.64,167.26,167.37,15672.0,146.0352,146.5479,145.3487,145.4443,15672.0
2020-02-04 10:05:00,167.27,167.33,166.77,166.91,15112.0,145.3574,145.4095,144.9229,145.0445,15112.0
2020-02-04 10:10:00,166.95,166.95,165.94,166.18,19043.0,145.0793,145.0793,144.2016,144.4102,19043.0
2020-02-04 10:15:00,166.13,166.44,165.58,166.0,24538.0,144.3667,144.6361,143.8888,144.2538,24538.0
2020-02-04 10:20:00,165.87,165.87,164.83,165.35,34711.0,144.1408,144.1408,143.237,143.6889,34711.0
2020-02-04 10:25:00,165.34,165.55,165.12,165.21,15675.0,143.6802,143.8627,143.489,143.5672,15675.0
2020-02-04 10:30:00,165.22,165.49,164.97,165.05,14788.0,143.5759,143.8106,143.3587,143.4282,14788.0
2020-02-04 10:35:00,165.14,165.18,164.21,164.31,48467.0,143.5064,143.5412,142.6982,142.7851,48467.0
2020-02-04 10:40:00,164.43,164.43,163.5,164.07,41755.0,142.8894,142.8894,142.0813,142.5766,41755.0
2020-02-04 10:45:00,164.16,165.3,163.64,164.27,36569.0,142.6548,143.6455,142.2029,142.7504,36569.0
2020-02-04 10:50:00,164.28,164.65,163.56,163.84,45457.0,142.7591,143.0806,142.1334,142.3767,45457.0
2020-02-04 10:55:00,163.84,164.3,163.58,164.3,42301.0,142.3767,142.7765,142.1508,142.7765,42301.0
2020-02-04 11:00:00,164.2,164.2,163.03,163.83,39669.0,142.6896,142.6896,141.6728,142.368,39669.0
2020-02-04 11:05:00,163.88,163.96,163.24,163.73,19770.0,142.4115,142.481,141.8553,142.2811,19770.0
2020-02-04 11:10:00,163.65,164.51,163.52,164.41,27579.0,142.2116,142.9589,142.0986,142.872,27579.0
2020-02-04 11:15:00,164.41,164.92,164.17,164.5,74954.0,142.872,143.3152,142.6635,142.9503,74954.0
2020-02-04 11:20:00,164.5,165.24,164.01,165.22,40737.0,142.9503,143.5933,142.5244,143.5759,40737.0
2020-02-04 11:25:00,165.1,165.71,165.01,165.36,15869.0,143.4717,144.0017,143.3934,143.6976,15869.0
2020-02-04 11:30:00,165.27,165.39,164.76,164.9,20121.0,143.6194,143.7237,143.1762,143.2979,20121.0
2020-02-04 11:35:00,164.49,164.55,164.05,164.55,25419.0,142.9416,142.9937,142.5592,142.9937,25419.0
2020-02-04 11:40:00,164.51,164.97,164.44,164.8,23038.0,142.9589,143.3587,142.8981,143.211,23038.0
2020-02-04 11:45:00,164.72,164.85,164.47,164.5,9176.0,143.1414,143.2544,142.9242,142.9503,9176.0
2020-02-04 11:50:00,164.5,164.74,164.37,164.56,19917.0,142.9503,143.1588,142.8373,143.0024,19917.0
2020-02-04 11:55:00,164.54,164.62,164.35,164.58,19328.0,142.985,143.0545,142.8199,143.0198,19328.0
2020-02-04 12:00:00,164.54,164.62,164.42,164.56,10372.0,142.985,143.0545,142.8807,143.0024,10372.0
2020-02-04 12:05:00,164.59,164.67,164.38,164.44,5826.0,143.0285,143.098,142.846,142.8981,5826.0
2020-02-04 12:10:00,164.43,164.56,164.35,164.45,7709.0,142.8894,143.0024,142.8199,142.9068,7709.0
2020-02-04 12:15:00,164.5,164.55,164.06,164.06,19444.0,142.9503,142.9937,142.5679,142.5679,19444.0
2020-02-04 12:20:00,164.09,164.46,163.99,164.43,18979.0,142.594,142.9155,142.5071,142.8894,18979.0
2020-02-04 12:25:00,164.34,164.34,163.77,164.13,7139.0,142.8112,142.8112,142.3159,142.6287,7139.0
2020-02-04 12:30:00,164.13,164.47,163.97,164.11,9332.0,142.6287,142.9242,142.4897,142.6113,9332.0
2020-02-04 12:35:00,164.14,164.27,163.94,164.26,21782.0,142.6374,142.7504,142.4636,142.7417,21782.0
2020-02-04 12:40:00,164.26,164.54,164.18,164.47,25145.0,142.7417,142.985,142.6722,142.9242,25145.0
2020-02-04 12:45:00,164.5,165.38,164.47,165.22,11833.0,142.9503,143.715,142.9242,143.5759,11833.0
2020-02-04 12:50:00,165.22,165.41,165.01,165.2,14852.0,143.5759,143.741,143.3934,143.5586,14852.0
2020-02-04 12:55:00,165.17,165.29,164.98,165.17,14364.0,143.5325,143.6368,143.3674,143.5325,14364.0
2020-02-04 13:00:00,165.22,165.29,164.66,164.72,12013.0,143.5759,143.6368,143.0893,143.1414,12013.0
2020-02-04 13:05:00,164.76,164.94,164.61,164.81,6946.0,143.1762,143.3326,143.0458,143.2196,6946.0
2020-02-04 13:10:00,164.76,164.76,164.36,164.4,5933.0,143.1762,143.1762,142.8286,142.8634,5933.0
2020-02-04 13:15:00,164.41,164.41,164.03,164.14,8359.0,142.872,142.872,142.5418,142.6374,8359.0
2020-02-04 13:20:00,164.1,164.35,164.04,164.3,8279.0,142.6027,142.8199,142.5505,142.7765,8279.0
2020-02-04 13:25:00,164.34,164.35,164.15,164.3,13735.0,142.8112,142.8199,142.6461,142.7765,13735.0
2020-02-04 13:30:00,164.28,164.31,163.8,163.94,13258.0,142.7591,142.7851,142.342,142.4636,13258.0
2020-02-04 13:35:00,163.94,164.25,163.83,164.21,5516.0,142.4636,142.733,142.368,142.6982,5516.0
2020-02-04 13:40:00,164.14,164.3,163.93,164.2,27835.0,142.6374,142.7765,142.4549,142.6896,27835.0
2020-02-04 13:45:00,164.23,164.98,164.23,164.86,8908.0,142.7156,143.3674,142.7156,143.2631,8908.0
2020-02-04 13:50:00,164.82,164.82,164.42,164.54,5992.0,143.2283,143.2283,142.8807,142.985,5992.0
2020-02-04 13:55:00,164.54,164.9,164.41,164.46,7852.0,142.985,143.2979,142.872,142.9155,7852.0
2020-02-04 14:00:00,164.51,164.53,164.28,164.5,11102.0,142.9589,142.9763,142.7591,142.9503,11102.0
2020-02-04 14:05:00,164.54,164.57,164.42,164.57,7259.0,142.985,143.0111,142.8807,143.0111,7259.0
2020-02-04 14:10:00,164.54,164.85,164.5,164.65,9737.0,142.985,143.2544,142.9503,143.0806,9737.0
2020-02-04 14:15:00,164.62,164.64,164.13,164.22,16661.0,143.0545,143.0719,142.6287,142.7069,16661.0
2020-02-04 14:20:00,164.25,164.55,164.08,164.18,9092.0,142.733,142.9937,142.5853,142.6722,9092.0
2020-02-04 14:25:00,164.18,164.48,164.06,164.18,13175.0,142.6722,142.9329,142.5679,142.6722,13175.0
2020-02-04 14:30:00,164.13,164.31,163.8,163.8,10159.0,142.6287,142.7851,142.342,142.342,10159.0
2020-02-04 14:35:00,163.83,163.97,163.8,163.93,17994.0,142.368,142.4897,142.342,142.4549,17994.0
2020-02-04 14:40:00,163.94,164.16,163.8,163.84,14239.0,142.4636,142.6548,142.342,142.3767,14239.0
2020-02-04 14:45:00,163.84,163.98,163.75,163.75,10159.0,142.3767,142.4984,142.2985,142.2985,10159.0
2020-02-04 14:50:00,163.71,163.74,163.23,163.23,15351.0,142.2637,142.2898,141.8466,141.8466,15351.0
2020-02-04 14:55:00,163.24,163.43,162.91,162.91,14055.0,141.8553,142.0204,141.5685,141.5685,14055.0
2020-02-04 15:00:00,162.94,163.24,162.94,163.06,20483.0,141.5946,141.8553,141.5946,141.6989,20483.0
2020-02-04 15:05:00,163.09,163.1,162.83,162.88,19524.0,141.725,141.7337,141.499,141.5425,19524.0
2020-02-04 15:10:00,162.91,163.02,162.7,162.82,20998.0,141.5685,141.6641,141.3861,141.4903,20998.0
2020-02-04 15:15:00,162.83,162.84,162.48,162.48,15990.0,141.499,141.5077,141.1949,141.1949,15990.0
2020-02-04 15:20:00,162.49,162.73,162.41,162.41,29335.0,141.2036,141.4121,141.134,141.134,29335.0
2020-02-04 15:25:00,162.46,162.49,162.05,162.11,49288.0,141.1775,141.2036,140.8212,140.8733,49288.0
2020-02-04 15:30:00,162.09,162.51,162.06,162.43,23453.0,140.856,141.2209,140.8299,141.1514,23453.0
2020-02-04 15:35:00,162.43,162.82,162.43,162.68,27444.0,141.1514,141.4903,141.1514,141.3687,27444.0
2020-02-04 15:40:00,162.7,162.78,162.28,162.32,24970.0,141.3861,141.4556,141.0211,141.0558,24970.0
2020-02-04 15:45:00,162.3,162.32,161.63,161.63,60083.0,141.0385,141.0558,140.4562,140.4562,60083.0
2020-02-04 15:50:00,161.76,162.06,161.41,161.6,63027.0,140.5692,140.8299,140.265,140.4302,63027.0
2020-02-04 15:55:00,161.68,161.77,160.84,161.0,282094.0,140.4997,140.5779,139.7697,139.9088,282094.0
2020-02-05 09:30:00,162.7,163.75,162.04,162.53,27642.0,141.3861,142.2985,140.8125,141.2383,27642.0
2020-02-05 09:35:00,162.65,163.32,162.34,163.03,30900.0,141.3426,141.9248,141.0732,141.6728,30900.0
2020-02-05 09:40:00,163.01,163.95,163.01,163.6,13628.0,141.6554,142.4723,141.6554,142.1682,13628.0
2020-02-05 09:45:00,163.68,164.26,163.48,163.88,21343.0,142.2377,142.7417,142.0639,142.4115,21343.0
2020-02-05 09:50:00,163.94,164.42,163.83,164.15,22368.0,142.4636,142.8807,142.368,142.6461,22368.0
2020-02-05 09:55:00,164.32,164.32,163.74,163.82,20971.0,142.7938,142.7938,142.2898,142.3593,20971.0
2020-02-05 10:00:00,163.68,164.41,163.68,164.41,16413.0,142.2377,142.872,142.2377,142.872,16413.0
2020-02-05 10:05:00,164.47,164.65,164.35,164.63,10454.0,142.9242,143.0806,142.8199,143.0632,10454.0
2020-02-05 10:10:00,164.65,164.67,164.36,164.6,10118.0,143.0806,143.098,142.8286,143.0372,10118.0
2020-02-05 10:15:00,164.54,164.63,164.18,164.18,31879.0,142.985,143.0632,142.6722,142.6722,31879.0
2020-02-05 10:20:00,164.2,164.41,164.17,164.33,22742.0,142.6896,142.872,142.6635,142.8025,22742.0
2020-02-05 10:25:00,164.33,164.33,163.84,164.23,9159.0,142.8025,142.8025,142.3767,142.7156,9159.0
2020-02-05 10:30:00,164.24,164.25,164.06,164.25,3839.0,142.7243,142.733,142.5679,142.733,3839.0
2020-02-05 10:35:00,164.24,164.32,163.99,164.26,9846.0,142.7243,142.7938,142.5071,142.7417,9846.0
2020-02-05 10:40:00,164.16,164.5,164.13,164.43,6823.0,142.6548,142.9503,142.6287,142.8894,6823.0
2020-02-05 10:45:00,164.45,164.56,164.36,164.5,6956.0,142.9068,143.0024,142.8286,142.9503,6956.0
2020-02-05 10:50:00,164.49,164.53,164.13,164.41,8779.0,142.9416,142.9763,142.6287,142.872,8779.0
2020-02-05 10:55:00,164.35,164.76,164.34,164.64,5814.0,142.8199,143.1762,142.8112,143.0719,5814.0
2020-02-05 11:00:00,164.68,164.69,164.42,164.61,7279.0,143.1067,143.1154,142.8807,143.0458,7279.0
2020-02-05 11:05:00,164.6,165.1,164.6,164.98,17973.0,143.0372,143.4717,143.0372,143.3674,17973.0
2020-02-05 11:10:00,164.97,165.45,164.97,165.31,18461.0,143.3587,143.7758,143.3587,143.6541,18461.0
2020-02-05 11:15:00,165.28,165.44,165.22,165.26,5673.0,143.6281,143.7671,143.5759,143.6107,5673.0
2020-02-05 11:20:00,165.2,165.41,165.07,165.41,6322.0,143.5586,143.741,143.4456,143.741,6322.0
2020-02-05 11:25:00,165.42,165.42,164.92,165.14,3758.0,143.7497,143.7497,143.3152,143.5064,3758.0
2020-02-05 11:30:00,165.13,165.26,165.11,165.24,3796.0,143.4977,143.6107,143.4803,143.5933,3796.0
2020-02-05 11:35:00,165.26,165.56,165.16,165.43,7677.0,143.6107,143.8714,143.5238,143.7584,7677.0
2020-02-05 11:40:00,165.37,165.37,165.19,165.3,4415.0,143.7063,143.7063,143.5499,143.6455,4415.0
2020-02-05 11:45:00,165.28,165.43,165.2,165.42,4200.0,143.6281,143.7584,143.5586,143.7497,4200.0
2020-02-05 11:50:00,165.38,165.38,165.13,165.13,8229.0,143.715,143.715,143.4977,143.4977,8229.0
2020-02-05 11:55:00,165.11,165.17,165.07,165.14,3000.0,143.4803,143.5325,143.4456,143.5064,3000.0
2020-02-05 12:00:00,165.06,165.06,164.61,164.68,7792.0,143.4369,143.4369,143.0458,143.1067,7792.0
2020-02-05 12:05:00,164.78,164.95,164.78,164.8,3507.0,143.1936,143.3413,143.1936,143.211,3507.0
2020-02-05 12:10:00,164.72,164.85,164.66,164.82,3270.0,143.1414,143.2544,143.0893,143.2283,3270.0
2020-02-05 12:15:00,164.89,164.98,164.89,164.98,1801.0,143.2892,143.3674,143.2892,143.3674,1801.0
2020-02-05 12:20:00,164.95,165.25,164.94,165.19,5539.0,143.3413,143.602,143.3326,143.5499,5539.0
2020-02-05 12:25:00,165.17,165.35,165.1,165.1,4096.0,143.5325,143.6889,143.4717,143.4717,4096.0
2020-02-05 12:30:00,165.09,165.35,165.08,165.34,2511.0,143.463,143.6889,143.4543,143.6802,2511.0
2020-02-05 12:35:00,165.29,165.39,165.21,165.27,3197.0,143.6368,143.7237,143.5672,143.6194,3197.0
2020-02-05 12:40:00,165.33,165.59,165.26,165.59,6683.0,143.6715,143.8975,143.6107,143.8975,6683.0
2020-02-05 12:45:00,165.65,165.91,165.64,165.74,15396.0,143.9496,144.1755,143.9409,144.0278,15396.0
2020-02-05 12:50:00,165.74,165.87,165.64,165.72,8001.0,144.0278,144.1408,143.9409,144.0104,8001.0
2020-02-05 12:55:00,165.75,165.9,165.72,165.84,5069.0,144.0365,144.1669,144.0104,144.1147,5069.0
2020-02-05 13:00:00,165.86,166.09,165.82,166.05,15533.0,144.1321,144.332,144.0973,144.2972,15533.0
2020-02-05 13:05:00,166.05,166.05,165.66,165.82,9650.0,144.2972,144.2972,143.9583,144.0973,9650.0
2020-02-05 13:10:00,165.78,166.01,165.78,165.81,5468.0,144.0626,144.2624,144.0626,144.0886,5468.0
2020-02-05 13:15:00,165.79,165.96,165.68,165.91,9746.0,144.0713,144.219,143.9757,144.1755,9746.0
2020-02-05 13:20:00,165.94,166.11,165.94,165.98,3701.0,144.2016,144.3493,144.2016,144.2364,3701.0
2020-02-05 13:25:00,166.0,166.05,165.85,166.0,8553.0,144.2538,144.2972,144.1234,144.2538,8553.0
2020-02-05 13:30:00,166.02,166.02,165.75,165.8,12877.0,144.2711,144.2711,144.0365,144.08,12877.0
2020-02-05 13:35:00,165.82,165.95,165.81,165.93,6618.0,144.0973,144.2103,144.0886,144.1929,6618.0
2020-02-05 13:40:00,165.92,166.18,165.89,166.1,10735.0,144.1842,144.4102,144.1582,144.3407,10735.0
2020-02-05 13:45:00,166.09,166.11,165.78,165.79,7005.0,144.332,144.3493,144.0626,144.0713,7005.0
2020-02-05 13:50:00,165.76,165.87,165.75,165.75,3312.0,144.0452,144.1408,144.0365,144.0365,3312.0
2020-02-05 13:55:00,165.77,165.89,165.71,165.89,10902.0,144.0539,144.1582,144.0017,144.1582,10902.0
2020-02-05 14:00:00,165.79,165.81,165.46,165.52,8298.0,144.0713,144.0886,143.7845,143.8366,8298.0
2020-02-05 14:05:00,165.48,165.72,165.41,165.61,8565.0,143.8019,144.0104,143.741,143.9148,8565.0
2020-02-05 14:10:00,165.56,165.65,165.42,165.44,3492.0,143.8714,143.9496,143.7497,143.7671,3492.0
2020-02-05 14:15:00,165.44,165.7,165.44,165.7,2489.0,143.7671,143.9931,143.7671,143.9931,2489.0
2020-02-05 14:20:00,165.7,165.76,165.65,165.75,5777.0,143.9931,144.0452,143.9496,144.0365,5777.0
2020-02-05 14:25:00,165.71,165.77,165.64,165.76,3400.0,144.0017,144.0539,143.9409,144.0452,3400.0
2020-02-05 14:30:00,165.75,165.92,165.73,165.89,6196.0,144.0365,144.1842,144.0191,144.1582,6196.0
2020-02-05 14:35:00,165.89,165.9,165.68,165.86,9416.0,144.1582,144.1669,143.9757,144.1321,9416.0
2020-02-05 14:40:00,165.79,165.99,165.73,165.99,17171.0,144.0713,144.2451,144.0191,144.2451,17171.0
2020-02-05 14:45:00,166.0,166.0,165.77,165.87,8714.0,144.2538,144.2538,144.0539,144.1408,8714.0
2020-02-05 14:50:00,165.82,166.0,165.72,165.98,13719.0,144.0973,144.2538,144.0104,144.2364,13719.0
2020-02-05 14:55:00,165.98,166.1,165.96,166.02,17483.0,144.2364,144.3407,144.219,144.2711,17483.0
2020-02-05 15:00:00,166.05,166.05,165.78,165.85,13348.0,144.2972,144.2972,144.0626,144.1234,13348.0
2020-02-05 15:05:00,165.87,166.0,165.84,166.0,12481.0,144.1408,144.2538,144.1147,144.2538,12481.0
2020-02-05 15:10:00,166.0,166.08,165.85,165.95,22617.0,144.2538,144.3233,144.1234,144.2103,22617.0
2020-02-05 15:15:00,165.95,166.17,165.92,166.08,9895.0,144.2103,144.4015,144.1842,144.3233,9895.0
2020-02-05 15:20:00,166.1,166.36,166.07,166.12,20317.0,144.3407,144.5666,144.3146,144.358,20317.0
2020-02-05 15:25:00,166.11,166.36,166.1,166.22,6356.0,144.3493,144.5666,144.3407,144.4449,6356.0
2020-02-05 15:30:00,166.22,166.27,166.15,166.25,13890.0,144.4449,144.4884,144.3841,144.471,13890.0
2020-02-05 15:35:00,166.25,166.33,166.13,166.22,16796.0,144.471,144.5405,144.3667,144.4449,16796.0
2020-02-05 15:40:00,166.21,166.51,166.19,166.44,9746.0,144.4362,144.6969,144.4189,144.6361,9746.0
2020-02-05 15:45:00,166.44,166.55,166.23,166.53,20306.0,144.6361,144.7317,144.4536,144.7143,20306.0
2020-02-05 15:50:00,166.54,166.59,166.31,166.49,38958.0,144.723,144.7665,144.5231,144.6796,38958.0
2020-02-05 15:55:00,166.44,166.47,166.2,166.38,100641.0,144.6361,144.6622,144.4276,144.584,100641.0
2020-02-06 09:30:00,168.64,168.65,167.27,167.5,27832.0,146.5479,146.5566,145.3574,145.5573,27832.0
2020-02-06 09:35:00,167.35,167.42,166.05,166.5,13388.0,145.4269,145.4877,144.2972,144.6883,13388.0
2020-02-06 09:40:00,166.5,166.57,166.09,166.13,5882.0,144.6883,144.7491,144.332,144.3667,5882.0
2020-02-06 09:45:00,166.45,166.73,165.68,166.07,6577.0,144.6448,144.8881,143.9757,144.3146,6577.0
2020-02-06 09:50:00,165.89,166.46,165.59,166.39,5700.0,144.1582,144.6535,143.8975,144.5927,5700.0
2020-02-06 09:55:00,166.4,167.31,166.4,167.24,11339.0,144.6014,145.3921,144.6014,145.3313,11339.0
2020-02-06 10:00:00,167.25,167.5,166.97,167.2,29531.0,145.34,145.5573,145.0967,145.2966,29531.0
2020-02-06 10:05:00,167.25,167.68,167.21,167.5,14209.0,145.34,145.7137,145.3052,145.5573,14209.0
2020-02-06 10:10:00,167.4,167.72,167.3,167.42,10267.0,145.4704,145.7484,145.3835,145.4877,10267.0
2020-02-06 10:15:00,167.45,167.53,166.51,166.51,8477.0,145.5138,145.5833,144.6969,144.6969,8477.0
2020-02-06 10:20:00,166.59,166.6,165.86,166.1,8290.0,144.7665,144.7752,144.1321,144.3407,8290.0
2020-02-06 10:25:00,166.15,166.39,165.96,166.38,6460.0,144.3841,144.5927,144.219,144.584,6460.0
2020-02-06 10:30:00,166.31,166.58,166.09,166.35,5343.0,144.5231,144.7578,144.332,144.5579,5343.0
2020-02-06 10:35:00,166.35,166.59,166.32,166.54,3871.0,144.5579,144.7665,144.5318,144.723,3871.0
2020-02-06 10:40:00,166.6,166.6,166.24,166.33,4822.0,144.7752,144.7752,144.4623,144.5405,4822.0
2020-02-06 10:45:00,166.27,166.73,166.27,166.64,4612.0,144.4884,144.8881,144.4884,144.8099,4612.0
2020-02-06 10:50:00,166.59,166.73,166.37,166.38,6347.0,144.7665,144.8881,144.5753,144.584,6347.0
2020-02-06 10:55:00,166.45,166.49,166.25,166.43,5819.0,144.6448,144.6796,144.471,144.6274,5819.0
2020-02-06 11:00:00,166.31,166.4,166.16,166.16,6600.0,144.5231,144.6014,144.3928,144.3928,6600.0
2020-02-06 11:05:00,166.25,166.39,166.17,166.37,3241.0,144.471,144.5927,144.4015,144.5753,3241.0
2020-02-06 11:10:00,166.46,166.55,166.4,166.52,2600.0,144.6535,144.7317,144.6014,144.7056,2600.0
2020-02-06 11:15:00,166.48,166.56,166.39,166.39,7000.0,144.6709,144.7404,144.5927,144.5927,7000.0
2020-02-06 11:20:00,166.46,166.53,166.1,166.2,7523.0,144.6535,144.7143,144.3407,144.4276,7523.0
2020-02-06 11:25:00,166.21,166.4,166.16,166.24,8309.0,144.4362,144.6014,144.3928,144.4623,8309.0
2020-02-06 11:30:00,166.3,166.4,166.12,166.12,6700.0,144.5145,144.6014,144.358,144.358,6700.0
2020-02-06 11:35:00,166.13,166.19,165.97,166.15,4390.0,144.3667,144.4189,144.2277,144.3841,4390.0
2020-02-06 11:40:00,166.11,166.17,165.99,166.01,5092.0,144.3493,144.4015,144.2451,144.2624,5092.0
2020-02-06 11:45:00,165.96,165.96,165.77,165.88,4176.0,144.219,144.219,144.0539,144.1495,4176.0
2020-02-06 11:50:00,165.95,165.97,165.71,165.72,4163.0,144.2103,144.2277,144.0017,144.0104,4163.0
2020-02-06 11:55:00,165.74,165.78,165.46,165.5,4955.0,144.0278,144.0626,143.7845,143.8193,4955.0
2020-02-06 12:00:00,165.47,165.55,165.37,165.39,5805.0,143.7932,143.8627,143.7063,143.7237,5805.0
2020-02-06 12:05:00,165.45,165.62,165.44,165.59,2781.0,143.7758,143.9235,143.7671,143.8975,2781.0
2020-02-06 12:10:00,165.64,165.64,165.5,165.59,3490.0,143.9409,143.9409,143.8193,143.8975,3490.0
2020-02-06 12:15:00,165.6,165.77,165.59,165.77,3221.0,143.9062,144.0539,143.8975,144.0539,3221.0
2020-02-06 12:20:00,165.74,165.93,165.72,165.77,7311.0,144.0278,144.1929,144.0104,144.0539,7311.0
2020-02-06 12:25:00,165.75,165.96,165.74,165.95,21957.0,144.0365,144.219,144.0278,144.2103,21957.0
2020-02-06 12:30:00,165.93,165.93,165.72,165.78,3100.0,144.1929,144.1929,144.0104,144.0626,3100.0
2020-02-06 12:35:00,165.78,165.78,165.38,165.41,4320.0,144.0626,144.0626,143.715,143.741,4320.0
2020-02-06 12:40:00,165.43,165.62,165.43,165.5,5240.0,143.7584,143.9235,143.7584,143.8193,5240.0
2020-02-06 12:45:00,165.53,165.58,165.36,165.38,3239.0,143.8453,143.8888,143.6976,143.715,3239.0
2020-02-06 12:50:00,165.48,165.68,165.46,165.46,3644.0,143.8019,143.9757,143.7845,143.7845,3644.0
2020-02-06 12:55:00,165.55,165.65,165.52,165.65,15798.0,143.8627,143.9496,143.8366,143.9496,15798.0
2020-02-06 13:00:00,165.69,165.72,165.63,165.63,3625.0,143.9844,144.0104,143.9322,143.9322,3625.0
2020-02-06 13:05:00,165.68,165.7,165.43,165.48,6029.0,143.9757,143.9931,143.7584,143.8019,6029.0
2020-02-06 13:10:00,165.45,165.51,165.37,165.37,1599.0,143.7758,143.8279,143.7063,143.7063,1599.0
2020-02-06 13:15:00,165.38,165.41,165.23,165.23,4095.0,143.715,143.741,143.5846,143.5846,4095.0
2020-02-06 13:20:00,165.23,165.23,165.11,165.19,3541.0,143.5846,143.5846,143.4803,143.5499,3541.0
2020-02-06 13:25:00,165.19,165.23,165.09,165.16,3369.0,143.5499,143.5846,143.463,143.5238,3369.0
2020-02-06 13:30:00,165.15,165.2,165.05,165.2,7556.0,143.5151,143.5586,143.4282,143.5586,7556.0
2020-02-06 13:35:00,165.18,165.21,165.06,165.06,5795.0,143.5412,143.5672,143.4369,143.4369,5795.0
2020-02-06 13:40:00,165.06,165.06,164.88,164.96,3703.0,143.4369,143.4369,143.2805,143.35,3703.0
2020-02-06 13:45:00,165.01,165.18,165.01,165.16,3718.0,143.3934,143.5412,143.3934,143.5238,3718.0
2020-02-06 13:50:00,165.13,165.39,165.1,165.34,6509.0,143.4977,143.7237,143.4717,143.6802,6509.0
2020-02-06 13:55:00,165.37,165.63,165.37,165.59,6108.0,143.7063,143.9322,143.7063,143.8975,6108.0
2020-02-06 14:00:00,165.57,165.58,165.46,165.46,1920.0,143.8801,143.8888,143.7845,143.7845,1920.0
2020-02-06 14:05:00,165.45,165.61,165.42,165.6,1800.0,143.7758,143.9148,143.7497,143.9062,1800.0
2020-02-06 14:10:00,165.62,165.76,165.59,165.67,5817.0,143.9235,144.0452,143.8975,143.967,5817.0
2020-02-06 14:15:00,165.64,165.64,165.43,165.46,2646.0,143.9409,143.9409,143.7584,143.7845,2646.0
2020-02-06 14:20:00,165.46,165.46,165.18,165.27,6624.0,143.7845,143.7845,143.5412,143.6194,6624.0
2020-02-06 14:25:00,165.29,165.38,165.22,165.32,4923.0,143.6368,143.715,143.5759,143.6628,4923.0
2020-02-06 14:30:00,165.36,165.41,165.17,165.24,4575.0,143.6976,143.741,143.5325,143.5933,4575.0
2020-02-06 14:35:00,165.25,165.33,165.21,165.22,2284.0,143.602,143.6715,143.5672,143.5759,2284.0
2020-02-06 14:40:00,165.28,165.38,165.28,165.33,2418.0,143.6281,143.715,143.6281,143.6715,2418.0
2020-02-06 14:45:00,165.32,165.47,165.29,165.47,5106.0,143.6628,143.7932,143.6368,143.7932,5106.0
2020-02-06 14:50:00,165.45,165.56,165.42,165.5,7212.0,143.7758,143.8714,143.7497,143.8193,7212.0
2020-02-06 14:55:00,165.48,165.59,165.39,165.39,7456.0,143.8019,143.8975,143.7237,143.7237,7456.0
2020-02-06 15:00:00,165.44,165.46,165.34,165.38,5029.0,143.7671,143.7845,143.6802,143.715,5029.0
2020-02-06 15:05:00,165.38,165.53,165.24,165.53,10415.0,143.715,143.8453,143.5933,143.8453,10415.0
2020-02-06 15:10:00,165.55,165.58,165.44,165.5,6596.0,143.8627,143.8888,143.7671,143.8193,6596.0
2020-02-06 15:15:00,165.5,165.52,165.39,165.39,5295.0,143.8193,143.8366,143.7237,143.7237,5295.0
2020-02-06 15:20:00,165.35,165.43,165.11,165.4,6283.0,143.6889,143.7584,143.4803,143.7324,6283.0
2020-02-06 15:25:00,165.47,165.5,165.22,165.27,4703.0,143.7932,143.8193,143.5759,143.6194,4703.0
2020-02-06 15:30:00,165.31,165.74,165.3,165.71,11105.0,143.6541,144.0278,143.6455,144.0017,11105.0
2020-02-06 15:35:00,165.74,165.83,165.6,165.83,10883.0,144.0278,144.106,143.9062,144.106,10883.0
2020-02-06 15:40:00,165.85,165.94,165.81,165.91,9409.0,144.1234,144.2016,144.0886,144.1755,9409.0
2020-02-06 15:45:00,165.89,166.21,165.89,166.15,18781.0,144.1582,144.4362,144.1582,144.3841,18781.0
2020-02-06 15:50:00,166.15,166.15,165.94,165.97,23799.0,144.3841,144.3841,144.2016,144.2277,23799.0
2020-02-06 15:55:00,165.95,166.1,165.91,165.92,40351.0,144.2103,144.3407,144.1755,144.1842,40351.0
2020-02-07 09:30:00,164.44,164.92,163.7,163.7,29585.0,142.8981,143.3152,142.2551,142.2551,29585.0
2020-02-07 09:35:00,163.9,164.5,163.72,164.24,11346.0,142.4289,142.9503,142.2724,142.7243,11346.0
2020-02-07 09:40:00,164.11,164.34,163.24,163.24,12454.0,142.6113,142.8112,141.8553,141.8553,12454.0
2020-02-07 09:45:00,163.28,163.32,162.69,162.81,41360.0,141.8901,141.9248,141.3774,141.4816,41360.0
2020-02-07 09:50:00,162.87,163.71,162.62,163.47,23551.0,141.5338,142.2637,141.3165,142.0552,23551.0
2020-02-07 09:55:00,163.37,163.37,162.52,162.74,7675.0,141.9683,141.9683,141.2296,141.4208,7675.0
2020-02-07 10:00:00,162.62,162.7,162.02,162.61,17569.0,141.3165,141.3861,140.7951,141.3078,17569.0
2020-02-07 10:05:00,162.63,163.13,162.63,162.68,16300.0,141.3252,141.7597,141.3252,141.3687,16300.0
2020-02-07 10:10:00,162.8,162.88,162.54,162.68,15415.0,141.473,141.5425,141.247,141.3687,15415.0
2020-02-07 10:15:00,162.71,162.85,162.66,162.75,9252.0,141.3947,141.5164,141.3513,141.4295,9252.0
2020-02-07 10:20:00,162.74,162.8,162.45,162.46,20442.0,141.4208,141.473,141.1688,141.1775,20442.0
2020-02-07 10:25:00,162.38,162.72,162.32,162.72,8960.0,141.108,141.4034,141.0558,141.4034,8960.0
2020-02-07 10:30:00,162.74,162.74,162.5,162.53,13845.0,141.4208,141.4208,141.2123,141.2383,13845.0
2020-02-07 10:35:00,162.52,162.58,162.34,162.4,5295.0,141.2296,141.2818,141.0732,141.1254,5295.0
2020-02-07 10:40:00,162.31,162.59,162.25,162.53,8803.0,141.0471,141.2905,140.995,141.2383,8803.0
2020-02-07 10:45:00,162.58,162.63,162.43,162.44,8476.0,141.2818,141.3252,141.1514,141.1601,8476.0
2020-02-07 10:50:00,162.36,162.6,162.15,162.57,12253.0,141.0906,141.2992,140.9081,141.2731,12253.0
2020-02-07 10:55:00,162.57,162.78,162.45,162.45,19567.0,141.2731,141.4556,141.1688,141.1688,19567.0
2020-02-07 11:00:00,162.37,162.49,162.21,162.26,7446.0,141.0993,141.2036,140.9602,141.0037,7446.0
2020-02-07 11:05:00,162.22,162.22,161.9,161.9,12396.0,140.9689,140.9689,140.6909,140.6909,12396.0
2020-02-07 11:10:00,161.85,161.86,161.61,161.68,8016.0,140.6474,140.6561,140.4388,140.4997,8016.0
2020-02-07 11:15:00,161.68,161.85,161.58,161.8,8523.0,140.4997,140.6474,140.4128,140.604,8523.0
2020-02-07 11:20:00,161.87,162.14,161.79,162.14,20017.0,140.6648,140.8994,140.5953,140.8994,20017.0
2020-02-07 11:25:00,162.15,162.31,162.12,162.15,7816.0,140.9081,141.0471,140.882,140.9081,7816.0
2020-02-07 11:30:00,162.18,162.41,161.93,161.95,5459.0,140.9342,141.134,140.7169,140.7343,5459.0
2020-02-07 11:35:00,161.95,162.01,161.85,161.85,6765.0,140.7343,140.7864,140.6474,140.6474,6765.0
2020-02-07 11:40:00,161.81,161.82,161.6,161.77,7329.0,140.6126,140.6213,140.4302,140.5779,7329.0
2020-02-07 11:45:00,161.66,161.66,161.37,161.43,4401.0,140.4823,140.4823,140.2303,140.2824,4401.0
2020-02-07 11:50:00,161.42,161.5,161.31,161.5,5329.0,140.2737,140.3433,140.1781,140.3433,5329.0
2020-02-07 11:55:00,161.5,161.66,161.45,161.45,5453.0,140.3433,140.4823,140.2998,140.2998,5453.0
2020-02-07 12:00:00,161.47,161.86,161.47,161.82,8880.0,140.3172,140.6561,140.3172,140.6213,8880.0
2020-02-07 12:05:00,161.82,162.03,161.82,161.99,4857.0,140.6213,140.8038,140.6213,140.7691,4857.0
2020-02-07 12:10:00,162.03,162.17,161.95,162.17,8785.0,140.8038,140.9255,140.7343,140.9255,8785.0
2020-02-07 12:15:00,162.21,162.39,162.18,162.31,5334.0,140.9602,141.1167,140.9342,141.0471,5334.0
2020-02-07 12:20:00,162.32,162.4,162.31,162.38,5060.0,141.0558,141.1254,141.0471,141.108,5060.0
2020-02-07 12:25:00,162.41,162.46,162.29,162.41,5257.0,141.134,141.1775,141.0298,141.134,5257.0
2020-02-07 12:30:00,162.42,162.5,162.36,162.36,6300.0,141.1427,141.2123,141.0906,141.0906,6300.0
2020-02-07 12:35:00,162.4,162.57,162.38,162.49,6025.0,141.1254,141.2731,141.108,141.2036,6025.0
2020-02-07 12:40:00,162.48,162.59,162.46,162.52,10393.0,141.1949,141.2905,141.1775,141.2296,10393.0
2020-02-07 12:45:00,162.57,162.6,162.52,162.55,3105.0,141.2731,141.2992,141.2296,141.2557,3105.0
2020-02-07 12:50:00,162.54,162.57,162.42,162.44,5547.0,141.247,141.2731,141.1427,141.1601,5547.0
2020-02-07 12:55:00,162.41,162.43,162.32,162.41,3600.0,141.134,141.1514,141.0558,141.134,3600.0
2020-02-07 13:00:00,162.35,162.35,162.06,162.07,4175.0,141.0819,141.0819,140.8299,140.8386,4175.0
2020-02-07 13:05:00,162.15,162.18,162.06,162.14,3999.0,140.9081,140.9342,140.8299,140.8994,3999.0
2020-02-07 13:10:00,162.14,162.3,162.11,162.25,3534.0,140.8994,141.0385,140.8733,140.995,3534.0
2020-02-07 13:15:00,162.3,162.33,162.18,162.18,4181.0,141.0385,141.0645,140.9342,140.9342,4181.0
2020-02-07 13:20:00,162.19,162.19,162.03,162.13,8451.0,140.9429,140.9429,140.8038,140.8907,8451.0
2020-02-07 13:25:00,162.12,162.13,162.05,162.13,4740.0,140.882,140.8907,140.8212,140.8907,4740.0
2020-02-07 13:30:00,162.14,162.29,162.04,162.05,11970.0,140.8994,141.0298,140.8125,140.8212,11970.0
2020-02-07 13:35:00,162.08,162.4,162.08,162.19,9650.0,140.8473,141.1254,140.8473,140.9429,9650.0
2020-02-07 13:40:00,162.17,162.38,162.14,162.33,8490.0,140.9255,141.108,140.8994,141.0645,8490.0
2020-02-07 13:45:00,162.33,162.35,162.22,162.29,8895.0,141.0645,141.0819,140.9689,141.0298,8895.0
2020-02-07 13:50:00,162.3,162.36,162.16,162.24,12860.0,141.0385,141.0906,140.9168,140.9863,12860.0
2020-02-07 13:55:00,162.26,162.3,162.18,162.26,5359.0,141.0037,141.0385,140.9342,141.0037,5359.0
2020-02-07 14:00:00,162.19,162.22,161.85,161.86,7377.0,140.9429,140.9689,140.6474,140.6561,7377.0
2020-02-07 14:05:00,161.86,161.98,161.83,161.89,10030.0,140.6561,140.7604,140.63,140.6822,10030.0
2020-02-07 14:10:00,161.9,162.04,161.79,162.02,6267.0,140.6909,140.8125,140.5953,140.7951,6267.0
2020-02-07 14:15:00,162.05,162.17,161.98,162.13,5238.0,140.8212,140.9255,140.7604,140.8907,5238.0
2020-02-07 14:20:00,162.08,162.13,162.0,162.08,4508.0,140.8473,140.8907,140.7778,140.8473,4508.0
2020-02-07 14:25:00,162.08,162.09,161.98,162.09,7395.0,140.8473,140.856,140.7604,140.856,7395.0
2020-02-07 14:30:00,162.09,162.22,162.01,162.07,8485.0,140.856,140.9689,140.7864,140.8386,8485.0
2020-02-07 14:35:00,162.13,162.17,161.8,161.8,5889.0,140.8907,140.9255,140.604,140.604,5889.0
2020-02-07 14:40:00,161.89,161.89,161.69,161.81,6488.0,140.6822,140.6822,140.5084,140.6126,6488.0
2020-02-07 14:45:00,161.76,161.79,161.71,161.77,2935.0,140.5692,140.5953,140.5257,140.5779,2935.0
2020-02-07 14:50:00,161.77,161.8,161.52,161.65,6696.0,140.5779,140.604,140.3606,140.4736,6696.0
2020-02-07 14:55:00,161.61,161.81,161.6,161.68,4721.0,140.4388,140.6126,140.4302,140.4997,4721.0
2020-02-07 15:00:00,161.61,161.83,161.61,161.62,7824.0,140.4388,140.63,140.4388,140.4475,7824.0
2020-02-07 15:05:00,161.68,161.68,161.45,161.53,6741.0,140.4997,140.4997,140.2998,140.3693,6741.0
2020-02-07 15:10:00,161.53,161.53,161.3,161.36,14575.0,140.3693,140.3693,140.1695,140.2216,14575.0
2020-02-07 15:15:00,161.34,161.41,161.12,161.12,20671.0,140.2042,140.265,140.013,140.013,20671.0
2020-02-07 15:20:00,161.14,161.28,161.04,161.08,14464.0,140.0304,140.1521,139.9435,139.9783,14464.0
2020-02-07 15:25:00,161.02,161.16,161.01,161.13,10823.0,139.9261,140.0478,139.9174,140.0217,10823.0
2020-02-07 15:30:00,161.13,161.15,161.02,161.04,16337.0,140.0217,140.0391,139.9261,139.9435,16337.0
2020-02-07 15:35:00,161.09,161.09,160.84,160.98,24126.0,139.987,139.987,139.7697,139.8914,24126.0
2020-02-07 15:40:00,160.97,161.1,160.84,160.84,23683.0,139.8827,139.9957,139.7697,139.7697,23683.0
2020-02-07 15:45:00,160.85,161.0,160.73,160.77,21499.0,139.7784,139.9088,139.6741,139.7089,21499.0
2020-02-07 15:50:00,160.8,160.84,160.4,160.45,61597.0,139.735,139.7697,139.3874,139.4308,61597.0
2020-02-07 15:55:00,160.45,160.8,160.42,160.8,81287.0,139.4308,139.735,139.4047,139.735,81287.0
2020-02-10 09:30:00,160.25,161.41,160.11,161.1,26589.0,139.257,140.265,139.1354,139.9957,26589.0
2020-02-10 09:35:00,161.12,161.7,161.12,161.25,6004.0,140.013,140.5171,140.013,140.126,6004.0
2020-02-10 09:40:00,161.24,161.76,161.24,161.41,11432.0,140.1173,140.5692,140.1173,140.265,11432.0
2020-02-10 09:45:00,161.24,161.25,160.46,160.82,11810.0,140.1173,140.126,139.4395,139.7523,11810.0
2020-02-10 09:50:00,160.77,161.22,160.75,161.18,8856.0,139.7089,140.0999,139.6915,140.0652,8856.0
2020-02-10 09:55:00,161.2,161.53,161.18,161.48,6629.0,140.0826,140.3693,140.0652,140.3259,6629.0
2020-02-10 10:00:00,161.48,161.67,161.34,161.67,30295.0,140.3259,140.491,140.2042,140.491,30295.0
2020-02-10 10:05:00,161.67,162.37,161.66,162.37,14213.0,140.491,141.0993,140.4823,141.0993,14213.0
2020-02-10 10:10:00,162.34,162.45,161.64,161.64,15720.0,141.0732,141.1688,140.4649,140.4649,15720.0
2020-02-10 10:15:00,161.71,161.93,161.52,161.93,5335.0,140.5257,140.7169,140.3606,140.7169,5335.0
2020-02-10 10:20:00,161.93,162.19,161.82,162.17,6526.0,140.7169,140.9429,140.6213,140.9255,6526.0
2020-02-10 10:25:00,162.27,162.5,162.17,162.44,15715.0,141.0124,141.2123,140.9255,141.1601,15715.0
2020-02-10 10:30:00,162.46,162.6,162.14,162.6,12027.0,141.1775,141.2992,140.8994,141.2992,12027.0
2020-02-10 10:35:00,162.53,162.71,162.41,162.71,6130.0,141.2383,141.3947,141.134,141.3947,6130.0
2020-02-10 10:40:00,162.62,162.63,162.4,162.45,7032.0,141.3165,141.3252,141.1254,141.1688,7032.0
2020-02-10 10:45:00,162.49,162.68,162.45,162.61,5016.0,141.2036,141.3687,141.1688,141.3078,5016.0
2020-02-10 10:50:00,162.54,162.55,162.27,162.5,10535.0,141.247,141.2557,141.0124,141.2123,10535.0
2020-02-10 10:55:00,162.53,162.58,162.46,162.53,16302.0,141.2383,141.2818,141.1775,141.2383,16302.0
2020-02-10 11:00:00,162.5,162.53,161.94,161.94,23899.0,141.2123,141.2383,140.7256,140.7256,23899.0
2020-02-10 11:05:00,162.0,162.05,161.74,161.8,4697.0,140.7778,140.8212,140.5518,140.604,4697.0
2020-02-10 11:10:00,161.78,161.78,161.53,161.65,7772.0,140.5866,140.5866,140.3693,140.4736,7772.0
2020-02-10 11:15:00,161.66,161.7,161.44,161.56,8764.0,140.4823,140.5171,140.2911,140.3954,8764.0
2020-02-10 11:20:00,161.61,162.0,161.58,162.0,5053.0,140.4388,140.7778,140.4128,140.7778,5053.0
2020-02-10 11:25:00,161.97,162.01,161.84,161.94,6926.0,140.7517,140.7864,140.6387,140.7256,6926.0
2020-02-10 11:30:00,161.93,162.02,161.88,161.92,8313.0,140.7169,140.7951,140.6735,140.7082,8313.0
2020-02-10 11:35:00,161.93,161.99,161.79,161.9,5419.0,140.7169,140.7691,140.5953,140.6909,5419.0
2020-02-10 11:40:00,161.89,162.01,161.86,161.91,5786.0,140.6822,140.7864,140.6561,140.6995,5786.0
2020-02-10 11:45:00,161.97,162.29,161.97,162.14,6890.0,140.7517,141.0298,140.7517,140.8994,6890.0
2020-02-10 11:50:00,162.11,162.14,161.96,161.96,6782.0,140.8733,140.8994,140.743,140.743,6782.0
2020-02-10 11:55:00,161.9,161.97,161.87,161.94,4387.0,140.6909,140.7517,140.6648,140.7256,4387.0
2020-02-10 12:00:00,161.91,161.92,161.63,161.63,7227.0,140.6995,140.7082,140.4562,140.4562,7227.0
2020-02-10 12:05:00,161.64,161.75,161.49,161.49,5502.0,140.4649,140.5605,140.3346,140.3346,5502.0
2020-02-10 12:10:00,161.45,161.56,161.39,161.45,6312.0,140.2998,140.3954,140.2477,140.2998,6312.0
2020-02-10 12:15:00,161.47,161.47,161.3,161.33,7032.0,140.3172,140.3172,140.1695,140.1955,7032.0
2020-02-10 12:20:00,161.29,161.35,161.16,161.18,3014.0,140.1608,140.2129,140.0478,140.0652,3014.0
2020-02-10 12:25:00,161.19,161.39,161.19,161.35,4761.0,140.0739,140.2477,140.0739,140.2129,4761.0
2020-02-10 12:30:00,161.39,161.43,161.21,161.21,3565.0,140.2477,140.2824,140.0912,140.0912,3565.0
2020-02-10 12:35:00,161.22,161.29,161.03,161.03,5182.0,140.0999,140.1608,139.9348,139.9348,5182.0
2020-02-10 12:40:00,161.0,161.06,160.91,160.91,12303.0,139.9088,139.9609,139.8306,139.8306,12303.0
2020-02-10 12:45:00,160.94,161.07,160.94,161.0,11034.0,139.8566,139.9696,139.8566,139.9088,11034.0
2020-02-10 12:50:00,160.96,160.97,160.85,160.93,4036.0,139.874,139.8827,139.7784,139.8479,4036.0
2020-02-10 12:55:00,160.96,161.07,160.95,161.03,5366.0,139.874,139.9696,139.8653,139.9348,5366.0
2020-02-10 13:00:00,161.03,161.04,160.91,161.0,5495.0,139.9348,139.9435,139.8306,139.9088,5495.0
2020-02-10 13:05:00,161.0,161.07,160.99,161.05,4702.0,139.9088,139.9696,139.9001,139.9522,4702.0
2020-02-10 13:10:00,161.05,161.06,160.89,160.95,6257.0,139.9522,139.9609,139.8132,139.8653,6257.0
2020-02-10 13:15:00,160.99,160.99,160.87,160.89,3261.0,139.9001,139.9001,139.7958,139.8132,3261.0
2020-02-10 13:20:00,160.89,161.02,160.88,161.0,3768.0,139.8132,139.9261,139.8045,139.9088,3768.0
2020-02-10 13:25:00,161.0,161.02,160.96,160.97,4073.0,139.9088,139.9261,139.874,139.8827,4073.0
2020-02-10 13:30:00,160.98,161.2,160.98,161.15,7068.0,139.8914,140.0826,139.8914,140.0391,7068.0
2020-02-10 13:35:00,161.18,161.21,160.98,161.02,3581.0,140.0652,140.0912,139.8914,139.9261,3581.0
2020-02-10 13:40:00,161.03,161.04,160.95,161.04,7621.0,139.9348,139.9435,139.8653,139.9435,7621.0
2020-02-10 13:45:00,161.04,161.1,160.99,161.05,4410.0,139.9435,139.9957,139.9001,139.9522,4410.0
2020-02-10 13:50:00,161.07,161.07,160.91,160.93,3885.0,139.9696,139.9696,139.8306,139.8479,3885.0
2020-02-10 13:55:00,160.98,161.09,160.98,161.05,4105.0,139.8914,139.987,139.8914,139.9522,4105.0
2020-02-10 14:00:00,161.01,161.07,160.98,160.99,5567.0,139.9174,139.9696,139.8914,139.9001,5567.0
2020-02-10 14:05:00,160.97,161.04,160.96,160.98,3366.0,139.8827,139.9435,139.874,139.8914,3366.0
2020-02-10 14:10:00,161.0,161.02,160.8,160.8,7531.0,139.9088,139.9261,139.735,139.735,7531.0
2020-02-10 14:15:00,160.8,160.86,160.72,160.85,6400.0,139.735,139.7871,139.6654,139.7784,6400.0
2020-02-10 14:20:00,160.86,160.98,160.86,160.97,2020.0,139.7871,139.8914,139.7871,139.8827,2020.0
2020-02-10 14:25:00,160.96,161.14,160.95,161.11,4385.0,139.874,140.0304,139.8653,140.0043,4385.0
2020-02-10 14:30:00,161.12,161.14,161.05,161.07,3602.0,140.013,140.0304,139.9522,139.9696,3602.0
2020-02-10 14:35:00,161.1,161.29,161.1,161.22,4093.0,139.9957,140.1608,139.9957,140.0999,4093.0
2020-02-10 14:40:00,161.2,161.26,161.19,161.2,4101.0,140.0826,140.1347,140.0739,140.0826,4101.0
2020-02-10 14:45:00,161.13,161.24,161.13,161.24,2569.0,140.0217,140.1173,140.0217,140.1173,2569.0
2020-02-10 14:50:00,161.23,161.45,161.23,161.43,4613.0,140.1086,140.2998,140.1086,140.2824,4613.0
2020-02-10 14:55:00,161.43,161.53,161.35,161.52,5819.0,140.2824,140.3693,140.2129,140.3606,5819.0
2020-02-10 15:00:00,161.5,161.63,161.47,161.61,4412.0,140.3433,140.4562,140.3172,140.4388,4412.0
2020-02-10 15:05:00,161.61,161.88,161.5,161.76,16177.0,140.4388,140.6735,140.3433,140.5692,16177.0
2020-02-10 15:10:00,161.78,161.83,161.68,161.68,4548.0,140.5866,140.63,140.4997,140.4997,4548.0
2020-02-10 15:15:00,161.69,161.8,161.68,161.78,4848.0,140.5084,140.604,140.4997,140.5866,4848.0
2020-02-10 15:20:00,161.78,162.02,161.78,162.01,8253.0,140.5866,140.7951,140.5866,140.7864,8253.0
2020-02-10 15:25:00,162.03,162.15,162.02,162.12,5054.0,140.8038,140.9081,140.7951,140.882,5054.0
2020-02-10 15:30:00,162.12,162.16,161.95,162.16,8874.0,140.882,140.9168,140.7343,140.9168,8874.0
2020-02-10 15:35:00,162.16,162.18,162.04,162.13,8108.0,140.9168,140.9342,140.8125,140.8907,8108.0
2020-02-10 15:40:00,162.13,162.35,162.13,162.2,15630.0,140.8907,141.0819,140.8907,140.9516,15630.0
2020-02-10 15:45:00,162.21,162.31,162.1,162.1,8054.0,140.9602,141.0471,140.8647,140.8647,8054.0
2020-02-10 15:50:00,162.13,162.18,161.87,162.16,19870.0,140.8907,140.9342,140.6648,140.9168,19870.0
2020-02-10 15:55:00,162.21,162.24,162.05,162.23,36707.0,140.9602,140.9863,140.8212,140.9776,36707.0
2020-02-11 09:30:00,163.1,163.72,163.1,163.63,28440.0,141.7337,142.2724,141.7337,142.1942,28440.0
2020-02-11 09:35:00,163.46,163.76,163.42,163.69,6478.0,142.0465,142.3072,142.0117,142.2464,6478.0
2020-02-11 09:40:00,163.63,163.8,163.25,163.69,8119.0,142.1942,142.342,141.864,142.2464,8119.0
2020-02-11 09:45:00,163.82,164.1,163.65,164.1,8496.0,142.3593,142.6027,142.2116,142.6027,8496.0
2020-02-11 09:50:00,163.96,164.0,163.72,163.8,6973.0,142.481,142.5158,142.2724,142.342,6973.0
2020-02-11 09:55:00,163.87,164.18,163.86,164.17,5288.0,142.4028,142.6722,142.3941,142.6635,5288.0
2020-02-11 10:00:00,164.25,164.37,164.18,164.33,18967.0,142.733,142.8373,142.6722,142.8025,18967.0
2020-02-11 10:05:00,164.43,164.69,164.39,164.69,7548.0,142.8894,143.1154,142.8547,143.1154,7548.0
2020-02-11 10:10:00,164.72,164.95,164.68,164.95,5563.0,143.1414,143.3413,143.1067,143.3413,5563.0
2020-02-11 10:15:00,164.88,164.94,164.61,164.72,32220.0,143.2805,143.3326,143.0458,143.1414,32220.0
2020-02-11 10:20:00,164.79,164.88,164.69,164.75,7475.0,143.2023,143.2805,143.1154,143.1675,7475.0
2020-02-11 10:25:00,164.73,165.07,164.73,164.98,4957.0,143.1501,143.4456,143.1501,143.3674,4957.0
2020-02-11 10:30:00,165.02,165.22,164.92,164.95,11240.0,143.4021,143.5759,143.3152,143.3413,11240.0
2020-02-11 10:35:00,164.93,164.95,164.57,164.72,14634.0,143.3239,143.3413,143.0111,143.1414,14634.0
2020-02-11 10:40:00,164.7,164.79,164.65,164.65,8787.0,143.1241,143.2023,143.0806,143.0806,8787.0
2020-02-11 10:45:00,164.7,164.8,164.64,164.75,3697.0,143.1241,143.211,143.0719,143.1675,3697.0
2020-02-11 10:50:00,164.75,164.83,164.66,164.72,3828.0,143.1675,143.237,143.0893,143.1414,3828.0
2020-02-11 10:55:00,164.75,164.83,164.72,164.77,2848.0,143.1675,143.237,143.1414,143.1849,2848.0
2020-02-11 11:00:00,164.86,164.88,164.62,164.62,7111.0,143.2631,143.2805,143.0545,143.0545,7111.0
2020-02-11 11:05:00,164.68,164.69,164.42,164.43,7025.0,143.1067,143.1154,142.8807,142.8894,7025.0
2020-02-11 11:10:00,164.44,164.44,164.19,164.33,4096.0,142.8981,142.8981,142.6809,142.8025,4096.0
2020-02-11 11:15:00,164.25,164.35,164.0,164.26,4772.0,142.733,142.8199,142.5158,142.7417,4772.0
2020-02-11 11:20:00,164.26,164.36,164.17,164.18,4582.0,142.7417,142.8286,142.6635,142.6722,4582.0
2020-02-11 11:25:00,164.19,164.24,164.13,164.24,1712.0,142.6809,142.7243,142.6287,142.7243,1712.0
2020-02-11 11:30:00,164.23,164.27,163.95,164.09,6239.0,142.7156,142.7504,142.4723,142.594,6239.0
2020-02-11 11:35:00,164.1,164.21,164.06,164.21,1300.0,142.6027,142.6982,142.5679,142.6982,1300.0
2020-02-11 11:40:00,164.2,164.2,163.94,164.07,6106.0,142.6896,142.6896,142.4636,142.5766,6106.0
2020-02-11 11:45:00,164.12,164.13,163.9,163.93,5805.0,142.62,142.6287,142.4289,142.4549,5805.0
2020-02-11 11:50:00,163.94,164.14,163.91,164.12,4960.0,142.4636,142.6374,142.4375,142.62,4960.0
2020-02-11 11:55:00,164.2,164.22,163.96,163.96,3447.0,142.6896,142.7069,142.481,142.481,3447.0
2020-02-11 12:00:00,163.93,164.09,163.84,164.04,3825.0,142.4549,142.594,142.3767,142.5505,3825.0
2020-02-11 12:05:00,164.06,164.13,163.93,164.13,4580.0,142.5679,142.6287,142.4549,142.6287,4580.0
2020-02-11 12:10:00,164.13,164.13,164.0,164.06,2009.0,142.6287,142.6287,142.5158,142.5679,2009.0
2020-02-11 12:15:00,164.1,164.17,164.06,164.17,3639.0,142.6027,142.6635,142.5679,142.6635,3639.0
2020-02-11 12:20:00,164.15,164.18,164.13,164.13,1430.0,142.6461,142.6722,142.6287,142.6287,1430.0
2020-02-11 12:25:00,164.05,164.22,164.01,164.18,2510.0,142.5592,142.7069,142.5244,142.6722,2510.0
2020-02-11 12:30:00,164.14,164.25,164.1,164.13,2900.0,142.6374,142.733,142.6027,142.6287,2900.0
2020-02-11 12:35:00,164.12,164.17,164.1,164.11,2600.0,142.62,142.6635,142.6027,142.6113,2600.0
2020-02-11 12:40:00,164.12,164.17,164.08,164.15,3070.0,142.62,142.6635,142.5853,142.6461,3070.0
2020-02-11 12:45:00,164.09,164.09,163.92,163.92,2061.0,142.594,142.594,142.4462,142.4462,2061.0
2020-02-11 12:50:00,163.9,163.92,163.79,163.92,3119.0,142.4289,142.4462,142.3333,142.4462,3119.0
2020-02-11 12:55:00,163.95,164.1,163.95,164.1,1960.0,142.4723,142.6027,142.4723,142.6027,1960.0
2020-02-11 13:00:00,164.09,164.32,164.05,164.26,3159.0,142.594,142.7938,142.5592,142.7417,3159.0
2020-02-11 13:05:00,164.25,164.3,164.24,164.3,2542.0,142.733,142.7765,142.7243,142.7765,2542.0
2020-02-11 13:10:00,164.31,164.31,164.24,164.25,2263.0,142.7851,142.7851,142.7243,142.733,2263.0
2020-02-11 13:15:00,164.35,164.43,164.35,164.41,1500.0,142.8199,142.8894,142.8199,142.872,1500.0
2020-02-11 13:20:00,164.38,164.39,164.25,164.39,2350.0,142.846,142.8547,142.733,142.8547,2350.0
2020-02-11 13:25:00,164.44,164.78,164.39,164.76,28181.0,142.8981,143.1936,142.8547,143.1762,28181.0
2020-02-11 13:30:00,164.68,164.69,164.56,164.58,2961.0,143.1067,143.1154,143.0024,143.0198,2961.0
2020-02-11 13:35:00,164.59,164.64,164.5,164.5,2284.0,143.0285,143.0719,142.9503,142.9503,2284.0
2020-02-11 13:40:00,164.5,164.71,164.5,164.67,2314.0,142.9503,143.1327,142.9503,143.098,2314.0
2020-02-11 13:45:00,164.67,164.72,164.65,164.67,2922.0,143.098,143.1414,143.0806,143.098,2922.0
2020-02-11 13:50:00,164.62,164.62,164.42,164.42,3586.0,143.0545,143.0545,142.8807,142.8807,3586.0
2020-02-11 13:55:00,164.45,164.72,164.45,164.72,2939.0,142.9068,143.1414,142.9068,143.1414,2939.0
2020-02-11 14:00:00,164.68,164.69,164.42,164.42,4739.0,143.1067,143.1154,142.8807,142.8807,4739.0
2020-02-11 14:05:00,164.5,164.63,164.46,164.54,4270.0,142.9503,143.0632,142.9155,142.985,4270.0
2020-02-11 14:10:00,164.6,164.66,164.6,164.64,2425.0,143.0372,143.0893,143.0372,143.0719,2425.0
2020-02-11 14:15:00,164.62,164.7,164.57,164.68,1570.0,143.0545,143.1241,143.0111,143.1067,1570.0
2020-02-11 14:20:00,164.68,164.71,164.61,164.71,4136.0,143.1067,143.1327,143.0458,143.1327,4136.0
2020-02-11 14:25:00,164.77,164.82,164.71,164.81,3050.0,143.1849,143.2283,143.1327,143.2196,3050.0
2020-02-11 14:30:00,164.87,165.08,164.79,165.04,4119.0,143.2718,143.4543,143.2023,143.4195,4119.0
2020-02-11 14:35:00,165.01,165.05,164.92,164.96,1674.0,143.3934,143.4282,143.3152,143.35,1674.0
2020-02-11 14:40:00,164.95,165.02,164.86,164.98,3063.0,143.3413,143.4021,143.2631,143.3674,3063.0
2020-02-11 14:45:00,164.97,165.03,164.93,165.0,3782.0,143.3587,143.4108,143.3239,143.3848,3782.0
2020-02-11 14:50:00,165.0,165.04,164.81,164.85,1813.0,143.3848,143.4195,143.2196,143.2544,1813.0
2020-02-11 14:55:00,164.85,164.87,164.76,164.85,4316.0,143.2544,143.2718,143.1762,143.2544,4316.0
2020-02-11 15:00:00,164.87,164.89,164.67,164.76,3230.0,143.2718,143.2892,143.098,143.1762,3230.0
2020-02-11 15:05:00,164.78,164.9,164.75,164.8,4654.0,143.1936,143.2979,143.1675,143.211,4654.0
2020-02-11 15:10:00,164.8,164.85,164.63,164.63,6462.0,143.211,143.2544,143.0632,143.0632,6462.0
2020-02-11 15:15:00,164.68,164.7,164.42,164.54,7872.0,143.1067,143.1241,142.8807,142.985,7872.0
2020-02-11 15:20:00,164.56,164.69,164.53,164.53,6248.0,143.0024,143.1154,142.9763,142.9763,6248.0
2020-02-11 15:25:00,164.53,164.59,164.5,164.53,5301.0,142.9763,143.0285,142.9503,142.9763,5301.0
2020-02-11 15:30:00,164.57,164.61,164.32,164.33,14179.0,143.0111,143.0458,142.7938,142.8025,14179.0
2020-02-11 15:35:00,164.31,164.32,164.21,164.26,13518.0,142.7851,142.7938,142.6982,142.7417,13518.0
2020-02-11 15:40:00,164.23,164.39,164.23,164.34,9738.0,142.7156,142.8547,142.7156,142.8112,9738.0
2020-02-11 15:45:00,164.34,164.36,164.21,164.23,12884.0,142.8112,142.8286,142.6982,142.7156,12884.0
2020-02-11 15:50:00,164.21,164.33,164.2,164.24,12371.0,142.6982,142.8025,142.6896,142.7243,12371.0
2020-02-11 15:55:00,164.25,164.36,164.24,164.25,73557.0,142.733,142.8286,142.7243,142.733,73557.0
2020-02-12 09:30:00,165.54,166.33,164.92,166.14,32619.0,143.854,144.5405,143.3152,144.3754,32619.0
2020-02-12 09:35:00,166.16,166.9,166.0,166.52,20514.0,144.3928,145.0359,144.2538,144.7056,20514.0
2020-02-12 09:40:00,166.44,167.09,166.3,167.04,23638.0,144.6361,145.201,144.5145,145.1575,23638.0
2020-02-12 09:45:00,167.16,167.32,166.66,166.67,15301.0,145.2618,145.4008,144.8273,144.836,15301.0
2020-02-12 09:50:00,166.77,167.2,166.74,167.12,6064.0,144.9229,145.2966,144.8968,145.227,6064.0
2020-02-12 09:55:00,167.21,167.4,166.83,166.83,7852.0,145.3052,145.4704,144.975,144.975,7852.0
2020-02-12 10:00:00,166.74,166.91,166.58,166.78,18052.0,144.8968,145.0445,144.7578,144.9316,18052.0
2020-02-12 10:05:00,166.78,166.89,166.73,166.86,7297.0,144.9316,145.0272,144.8881,145.0011,7297.0
2020-02-12 10:10:00,166.7,167.05,166.55,167.05,8326.0,144.8621,145.1662,144.7317,145.1662,8326.0
2020-02-12 10:15:00,167.12,167.45,167.05,167.45,16681.0,145.227,145.5138,145.1662,145.5138,16681.0
2020-02-12 10:20:00,167.43,167.49,167.27,167.43,7619.0,145.4964,145.5486,145.3574,145.4964,7619.0
2020-02-12 10:25:00,167.39,167.72,167.38,167.69,8405.0,145.4617,145.7484,145.453,145.7224,8405.0
2020-02-12 10:30:00,167.69,167.92,167.53,167.69,14150.0,145.7224,145.9222,145.5833,145.7224,14150.0
2020-02-12 10:35:00,167.71,167.9,167.68,167.86,6987.0,145.7397,145.9048,145.7137,145.8701,6987.0
2020-02-12 10:40:00,167.91,167.99,167.47,167.47,8776.0,145.9135,145.9831,145.5312,145.5312,8776.0
2020-02-12 10:45:00,167.37,167.37,166.73,166.89,16912.0,145.4443,145.4443,144.8881,145.0272,16912.0
2020-02-12 10:50:00,166.94,167.06,166.83,167.0,6090.0,145.0706,145.1749,144.975,145.1228,6090.0
2020-02-12 10:55:00,166.99,167.15,166.7,166.74,13336.0,145.1141,145.2531,144.8621,144.8968,13336.0
2020-02-12 11:00:00,166.74,166.75,166.57,166.67,10387.0,144.8968,144.9055,144.7491,144.836,10387.0
2020-02-12 11:05:00,166.65,166.66,166.17,166.3,29706.0,144.8186,144.8273,144.4015,144.5145,29706.0
2020-02-12 11:10:00,166.31,166.36,166.05,166.06,8710.0,144.5231,144.5666,144.2972,144.3059,8710.0
2020-02-12 11:15:00,166.09,166.13,165.81,165.89,10380.0,144.332,144.3667,144.0886,144.1582,10380.0
2020-02-12 11:20:00,165.96,166.14,165.79,165.93,6686.0,144.219,144.3754,144.0713,144.1929,6686.0
2020-02-12 11:25:00,165.97,166.38,165.97,166.37,11833.0,144.2277,144.584,144.2277,144.5753,11833.0
2020-02-12 11:30:00,166.45,166.47,166.36,166.45,3096.0,144.6448,144.6622,144.5666,144.6448,3096.0
2020-02-12 11:35:00,166.5,166.53,166.31,166.31,7183.0,144.6883,144.7143,144.5231,144.5231,7183.0
2020-02-12 11:40:00,166.34,166.39,166.16,166.31,12697.0,144.5492,144.5927,144.3928,144.5231,12697.0
2020-02-12 11:45:00,166.24,166.28,166.1,166.27,5679.0,144.4623,144.4971,144.3407,144.4884,5679.0
2020-02-12 11:50:00,166.34,166.49,166.25,166.33,5126.0,144.5492,144.6796,144.471,144.5405,5126.0
2020-02-12 11:55:00,166.3,166.42,166.29,166.42,2750.0,144.5145,144.6187,144.5058,144.6187,2750.0
2020-02-12 12:00:00,166.52,166.59,166.44,166.48,3339.0,144.7056,144.7665,144.6361,144.6709,3339.0
2020-02-12 12:05:00,166.52,166.56,166.46,166.53,2655.0,144.7056,144.7404,144.6535,144.7143,2655.0
2020-02-12 12:10:00,166.53,166.58,166.4,166.53,8119.0,144.7143,144.7578,144.6014,144.7143,8119.0
2020-02-12 12:15:00,166.49,166.53,166.42,166.5,1989.0,144.6796,144.7143,144.6187,144.6883,1989.0
2020-02-12 12:20:00,166.54,166.59,166.27,166.33,6137.0,144.723,144.7665,144.4884,144.5405,6137.0
2020-02-12 12:25:00,166.36,166.42,166.16,166.33,4910.0,144.5666,144.6187,144.3928,144.5405,4910.0
2020-02-12 12:30:00,166.34,166.56,166.34,166.56,3055.0,144.5492,144.7404,144.5492,144.7404,3055.0
2020-02-12 12:35:00,166.55,166.68,166.48,166.65,4183.0,144.7317,144.8447,144.6709,144.8186,4183.0
2020-02-12 12:40:00,166.64,166.64,166.44,166.52,4387.0,144.8099,144.8099,144.6361,144.7056,4387.0
2020-02-12 12:45:00,166.52,166.67,166.51,166.65,4640.0,144.7056,144.836,144.6969,144.8186,4640.0
2020-02-12 12:50:00,166.69,166.84,166.58,166.65,6390.0,144.8534,144.9837,144.7578,144.8186,6390.0
2020-02-12 12:55:00,166.61,166.88,166.55,166.88,11064.0,144.7838,145.0185,144.7317,145.0185,11064.0
2020-02-12 13:00:00,166.85,166.87,166.73,166.85,8787.0,144.9924,145.0098,144.8881,144.9924,8787.0
2020-02-12 13:05:00,166.91,166.98,166.89,166.97,3879.0,145.0445,145.1054,145.0272,145.0967,3879.0
2020-02-12 13:10:00,166.95,166.95,166.78,166.89,4642.0,145.0793,145.0793,144.9316,145.0272,4642.0
2020-02-12 13:15:00,166.84,166.9,166.8,166.86,3527.0,144.9837,145.0359,144.949,145.0011,3527.0
2020-02-12 13:20:00,166.81,166.87,166.71,166.72,5848.0,144.9576,145.0098,144.8707,144.8794,5848.0
2020-02-12 13:25:00,166.69,166.8,166.57,166.78,6368.0,144.8534,144.949,144.7491,144.9316,6368.0
2020-02-12 13:30:00,166.81,167.01,166.77,167.01,4525.0,144.9576,145.1314,144.9229,145.1314,4525.0
2020-02-12 13:35:00,167.03,167.11,166.93,166.95,4073.0,145.1488,145.2183,145.0619,145.0793,4073.0
2020-02-12 13:40:00,166.91,167.08,166.91,167.06,5093.0,145.0445,145.1923,145.0445,145.1749,5093.0
2020-02-12 13:45:00,167.04,167.22,167.04,167.11,4497.0,145.1575,145.3139,145.1575,145.2183,4497.0
2020-02-12 13:50:00,167.12,167.27,167.1,167.25,5541.0,145.227,145.3574,145.2097,145.34,5541.0
2020-02-12 13:55:00,167.27,167.44,167.27,167.44,4123.0,145.3574,145.5051,145.3574,145.5051,4123.0
2020-02-12 14:00:00,167.45,167.55,167.42,167.55,4104.0,145.5138,145.6007,145.4877,145.6007,4104.0
2020-02-12 14:05:00,167.55,167.69,167.55,167.69,3297.0,145.6007,145.7224,145.6007,145.7224,3297.0
2020-02-12 14:10:00,167.71,167.75,167.57,167.66,4784.0,145.7397,145.7745,145.6181,145.6963,4784.0
2020-02-12 14:15:00,167.69,167.79,167.68,167.7,3820.0,145.7224,145.8093,145.7137,145.731,3820.0
2020-02-12 14:20:00,167.68,167.7,167.49,167.54,4508.0,145.7137,145.731,145.5486,145.592,4508.0
2020-02-12 14:25:00,167.55,167.73,167.55,167.73,5946.0,145.6007,145.7571,145.6007,145.7571,5946.0
2020-02-12 14:30:00,167.68,167.76,167.65,167.73,6623.0,145.7137,145.7832,145.6876,145.7571,6623.0
2020-02-12 14:35:00,167.72,167.75,167.68,167.71,4738.0,145.7484,145.7745,145.7137,145.7397,4738.0
2020-02-12 14:40:00,167.64,167.82,167.63,167.82,7040.0,145.6789,145.8353,145.6702,145.8353,7040.0
2020-02-12 14:45:00,167.83,167.83,167.74,167.78,4421.0,145.844,145.844,145.7658,145.8006,4421.0
2020-02-12 14:50:00,167.78,167.8,167.65,167.67,5300.0,145.8006,145.8179,145.6876,145.705,5300.0
2020-02-12 14:55:00,167.62,167.79,167.61,167.73,6001.0,145.6615,145.8093,145.6528,145.7571,6001.0
2020-02-12 15:00:00,167.75,167.85,167.72,167.82,11687.0,145.7745,145.8614,145.7484,145.8353,11687.0
2020-02-12 15:05:00,167.79,167.83,167.69,167.81,5331.0,145.8093,145.844,145.7224,145.8266,5331.0
2020-02-12 15:10:00,167.8,167.83,167.69,167.83,5731.0,145.8179,145.844,145.7224,145.844,5731.0
2020-02-12 15:15:00,167.85,168.02,167.8,168.01,15440.0,145.8614,146.0091,145.8179,146.0004,15440.0
2020-02-12 15:20:00,168.01,168.08,167.88,168.08,10399.0,146.0004,146.0613,145.8875,146.0613,10399.0
2020-02-12 15:25:00,168.1,168.12,167.98,168.12,13667.0,146.0786,146.096,145.9744,146.096,13667.0
2020-02-12 15:30:00,168.11,168.27,168.05,168.27,15079.0,146.0873,146.2264,146.0352,146.2264,15079.0
2020-02-12 15:35:00,168.28,168.3,168.2,168.29,14159.0,146.2351,146.2524,146.1655,146.2438,14159.0
2020-02-12 15:40:00,168.28,168.42,168.28,168.34,21839.0,146.2351,146.3567,146.2351,146.2872,21839.0
2020-02-12 15:45:00,168.31,168.34,168.03,168.03,15050.0,146.2611,146.2872,146.0178,146.0178,15050.0
2020-02-12 15:50:00,168.05,168.37,168.05,168.34,24593.0,146.0352,146.3133,146.0352,146.2872,24593.0
2020-02-12 15:55:00,168.33,168.33,168.01,168.09,60079.0,146.2785,146.2785,146.0004,146.07,60079.0
2020-02-13 09:30:00,168.7,168.98,167.27,168.58,35032.0,146.6,146.8434,145.3574,146.4958,35032.0
2020-02-13 09:35:00,168.81,169.92,168.49,169.56,13712.0,146.6956,147.6602,146.4176,147.3474,13712.0
2020-02-13 09:40:00,169.7,169.7,169.02,169.61,14161.0,147.469,147.469,146.8781,147.3908,14161.0
2020-02-13 09:45:00,169.55,170.11,169.55,169.73,24573.0,147.3387,147.8253,147.3387,147.4951,24573.0
2020-02-13 09:50:00,169.8,169.9,169.45,169.86,9619.0,147.5559,147.6428,147.2518,147.6081,9619.0
2020-02-13 09:55:00,169.82,169.82,168.66,168.66,28187.0,147.5733,147.5733,146.5653,146.5653,28187.0
2020-02-13 10:00:00,168.65,168.68,167.96,168.03,12942.0,146.5566,146.5827,145.957,146.0178,12942.0
2020-02-13 10:05:00,168.04,168.43,168.03,168.17,8682.0,146.0265,146.3654,146.0178,146.1395,8682.0
2020-02-13 10:10:00,168.11,168.35,167.99,168.31,7814.0,146.0873,146.2959,145.9831,146.2611,7814.0
2020-02-13 10:15:00,168.26,168.35,168.02,168.2,8297.0,146.2177,146.2959,146.0091,146.1655,8297.0
2020-02-13 10:20:00,168.2,168.2,167.9,167.92,12787.0,146.1655,146.1655,145.9048,145.9222,12787.0
2020-02-13 10:25:00,167.92,168.09,167.73,167.8,10549.0,145.9222,146.07,145.7571,145.8179,10549.0
2020-02-13 10:30:00,167.85,167.96,167.49,167.5,10311.0,145.8614,145.957,145.5486,145.5573,10311.0
2020-02-13 10:35:00,167.43,167.56,167.15,167.51,6260.0,145.4964,145.6094,145.2531,145.5659,6260.0
2020-02-13 10:40:00,167.5,167.83,167.47,167.74,3850.0,145.5573,145.844,145.5312,145.7658,3850.0
2020-02-13 10:45:00,167.79,168.06,167.79,168.0,8152.0,145.8093,146.0439,145.8093,145.9917,8152.0
2020-02-13 10:50:00,168.0,168.34,168.0,168.3,8101.0,145.9917,146.2872,145.9917,146.2524,8101.0
2020-02-13 10:55:00,168.24,168.55,168.12,168.51,18493.0,146.2003,146.4697,146.096,146.4349,18493.0
2020-02-13 11:00:00,168.5,168.53,168.31,168.37,8794.0,146.4262,146.4523,146.2611,146.3133,8794.0
2020-02-13 11:05:00,168.39,168.39,168.13,168.13,10676.0,146.3307,146.3307,146.1047,146.1047,10676.0
2020-02-13 11:10:00,168.12,168.12,167.81,167.9,3005.0,146.096,146.096,145.8266,145.9048,3005.0
2020-02-13 11:15:00,167.87,167.98,167.68,167.88,10567.0,145.8788,145.9744,145.7137,145.8875,10567.0
2020-02-13 11:20:00,167.89,168.12,167.89,168.12,2911.0,145.8962,146.096,145.8962,146.096,2911.0
2020-02-13 11:25:00,168.18,168.38,168.13,168.3,5909.0,146.1482,146.322,146.1047,146.2524,5909.0
2020-02-13 11:30:00,168.29,168.32,168.12,168.24,4863.0,146.2438,146.2698,146.096,146.2003,4863.0
2020-02-13 11:35:00,168.23,168.27,168.14,168.22,4795.0,146.1916,146.2264,146.1134,146.1829,4795.0
2020-02-13 11:40:00,168.25,168.35,168.22,168.25,5806.0,146.209,146.2959,146.1829,146.209,5806.0
2020-02-13 11:45:00,168.23,168.44,168.23,168.39,12399.0,146.1916,146.3741,146.1916,146.3307,12399.0
2020-02-13 11:50:00,168.32,168.4,168.28,168.33,11915.0,146.2698,146.3393,146.2351,146.2785,11915.0
2020-02-13 11:55:00,168.31,168.44,168.31,168.44,2515.0,146.2611,146.3741,146.2611,146.3741,2515.0
2020-02-13 12:00:00,168.47,168.56,168.28,168.36,5167.0,146.4002,146.4784,146.2351,146.3046,5167.0
2020-02-13 12:05:00,168.4,168.51,168.35,168.5,3396.0,146.3393,146.4349,146.2959,146.4262,3396.0
2020-02-13 12:10:00,168.54,168.62,168.54,168.54,3453.0,146.461,146.5305,146.461,146.461,3453.0
2020-02-13 12:15:00,168.58,168.65,168.51,168.53,2260.0,146.4958,146.5566,146.4349,146.4523,2260.0
2020-02-13 12:20:00,168.54,168.56,168.5,168.56,5737.0,146.461,146.4784,146.4262,146.4784,5737.0
2020-02-13 12:25:00,168.59,168.61,168.39,168.39,1399.0,146.5045,146.5218,146.3307,146.3307,1399.0
2020-02-13 12:30:00,168.43,168.43,168.28,168.28,3265.0,146.3654,146.3654,146.2351,146.2351,3265.0
2020-02-13 12:35:00,168.26,168.27,168.0,168.02,2168.0,146.2177,146.2264,145.9917,146.0091,2168.0
2020-02-13 12:40:00,167.93,168.04,167.91,167.97,2250.0,145.9309,146.0265,145.9135,145.9657,2250.0
2020-02-13 12:45:00,167.96,167.96,167.72,167.76,3456.0,145.957,145.957,145.7484,145.7832,3456.0
2020-02-13 12:50:00,167.77,167.91,167.72,167.91,3956.0,145.7919,145.9135,145.7484,145.9135,3956.0
2020-02-13 12:55:00,167.91,167.95,167.71,167.73,3699.0,145.9135,145.9483,145.7397,145.7571,3699.0
2020-02-13 13:00:00,167.75,167.79,167.71,167.72,3450.0,145.7745,145.8093,145.7397,145.7484,3450.0
2020-02-13 13:05:00,167.71,167.71,167.56,167.58,2865.0,145.7397,145.7397,145.6094,145.6268,2865.0
2020-02-13 13:10:00,167.53,167.53,167.43,167.46,3339.0,145.5833,145.5833,145.4964,145.5225,3339.0
2020-02-13 13:15:00,167.44,167.55,167.37,167.4,4821.0,145.5051,145.6007,145.4443,145.4704,4821.0
2020-02-13 13:20:00,167.48,167.63,167.44,167.62,4614.0,145.5399,145.6702,145.5051,145.6615,4614.0
2020-02-13 13:25:00,167.62,167.64,167.52,167.61,3264.0,145.6615,145.6789,145.5746,145.6528,3264.0
2020-02-13 13:30:00,167.61,167.64,167.51,167.54,5184.0,145.6528,145.6789,145.5659,145.592,5184.0
2020-02-13 13:35:00,167.56,167.65,167.48,167.59,15570.0,145.6094,145.6876,145.5399,145.6355,15570.0
2020-02-13 13:40:00,167.6,167.98,167.6,167.64,6028.0,145.6442,145.9744,145.6442,145.6789,6028.0
2020-02-13 13:45:00,167.65,167.8,167.65,167.71,8281.0,145.6876,145.8179,145.6876,145.7397,8281.0
2020-02-13 13:50:00,167.73,167.76,167.49,167.49,7927.0,145.7571,145.7832,145.5486,145.5486,7927.0
2020-02-13 13:55:00,167.55,167.64,167.53,167.56,4214.0,145.6007,145.6789,145.5833,145.6094,4214.0
2020-02-13 14:00:00,167.51,167.77,167.5,167.74,7495.0,145.5659,145.7919,145.5573,145.7658,7495.0
2020-02-13 14:05:00,167.74,167.74,167.48,167.52,9142.0,145.7658,145.7658,145.5399,145.5746,9142.0
2020-02-13 14:10:00,167.4,167.44,167.32,167.41,7954.0,145.4704,145.5051,145.4008,145.479,7954.0
2020-02-13 14:15:00,167.42,167.49,167.29,167.37,6428.0,145.4877,145.5486,145.3748,145.4443,6428.0
2020-02-13 14:20:00,167.37,167.43,167.31,167.33,4151.0,145.4443,145.4964,145.3921,145.4095,4151.0
2020-02-13 14:25:00,167.31,167.35,167.15,167.17,4406.0,145.3921,145.4269,145.2531,145.2705,4406.0
2020-02-13 14:30:00,167.21,167.22,167.05,167.14,6179.0,145.3052,145.3139,145.1662,145.2444,6179.0
2020-02-13 14:35:00,167.11,167.16,167.09,167.16,3070.0,145.2183,145.2618,145.201,145.2618,3070.0
2020-02-13 14:40:00,167.09,167.13,166.9,166.9,6010.0,145.201,145.2357,145.0359,145.0359,6010.0
2020-02-13 14:45:00,166.88,167.06,166.84,166.97,8899.0,145.0185,145.1749,144.9837,145.0967,8899.0
2020-02-13 14:50:00,167.08,167.19,167.01,167.09,6867.0,145.1923,145.2879,145.1314,145.201,6867.0
2020-02-13 14:55:00,167.08,167.27,167.01,167.1,5856.0,145.1923,145.3574,145.1314,145.2097,5856.0
2020-02-13 15:00:00,167.16,167.17,166.9,166.93,5312.0,145.2618,145.2705,145.0359,145.0619,5312.0
2020-02-13 15:05:00,166.94,167.03,166.83,166.86,7360.0,145.0706,145.1488,144.975,145.0011,7360.0
2020-02-13 15:10:00,166.8,166.91,166.61,166.61,6156.0,144.949,145.0445,144.7838,144.7838,6156.0
2020-02-13 15:15:00,166.68,166.72,166.54,166.6,5102.0,144.8447,144.8794,144.723,144.7752,5102.0
2020-02-13 15:20:00,166.58,166.79,166.58,166.76,4714.0,144.7578,144.9403,144.7578,144.9142,4714.0
2020-02-13 15:25:00,166.76,166.8,166.59,166.59,5522.0,144.9142,144.949,144.7665,144.7665,5522.0
2020-02-13 15:30:00,166.63,166.63,166.37,166.41,12919.0,144.8012,144.8012,144.5753,144.61,12919.0
2020-02-13 15:35:00,166.48,166.48,166.24,166.32,7093.0,144.6709,144.6709,144.4623,144.5318,7093.0
2020-02-13 15:40:00,166.32,166.36,166.11,166.12,10133.0,144.5318,144.5666,144.3493,144.358,10133.0
2020-02-13 15:45:00,166.11,166.26,166.0,166.17,30172.0,144.3493,144.4797,144.2538,144.4015,30172.0
2020-02-13 15:50:00,166.21,166.36,166.07,166.08,30639.0,144.4362,144.5666,144.3146,144.3233,30639.0
2020-02-13 15:55:00,166.1,166.21,165.79,166.15,120708.0,144.3407,144.4362,144.0713,144.3841,120708.0
2020-02-14 09:30:00,166.17,166.57,165.94,165.94,11521.0,144.4015,144.7491,144.2016,144.2016,11521.0
2020-02-14 09:35:00,165.74,165.83,165.39,165.71,5645.0,144.0278,144.106,143.7237,144.0017,5645.0
2020-02-14 09:40:00,165.75,165.78,165.6,165.65,3455.0,144.0365,144.0626,143.9062,143.9496,3455.0
2020-02-14 09:45:00,165.65,165.84,165.65,165.75,5817.0,143.9496,144.1147,143.9496,144.0365,5817.0
2020-02-14 09:50:00,165.74,166.38,165.62,166.31,6511.0,144.0278,144.584,143.9235,144.5231,6511.0
2020-02-14 09:55:00,166.18,166.19,165.96,166.12,1660.0,144.4102,144.4189,144.219,144.358,1660.0
2020-02-14 10:00:00,166.11,166.11,165.56,165.82,6918.0,144.3493,144.3493,143.8714,144.0973,6918.0
2020-02-14 10:05:00,165.76,165.9,165.52,165.87,13484.0,144.0452,144.1669,143.8366,144.1408,13484.0
2020-02-14 10:10:00,165.85,165.87,165.32,165.39,6004.0,144.1234,144.1408,143.6628,143.7237,6004.0
2020-02-14 10:15:00,165.45,165.73,165.3,165.73,7759.0,143.7758,144.0191,143.6455,144.0191,7759.0
2020-02-14 10:20:00,165.63,165.75,165.25,165.25,4919.0,143.9322,144.0365,143.602,143.602,4919.0
2020-02-14 10:25:00,165.2,165.35,165.11,165.28,8454.0,143.5586,143.6889,143.4803,143.6281,8454.0
2020-02-14 10:30:00,165.3,165.49,165.0,165.49,15884.0,143.6455,143.8106,143.3848,143.8106,15884.0
2020-02-14 10:35:00,165.43,165.74,165.39,165.5,9280.0,143.7584,144.0278,143.7237,143.8193,9280.0
2020-02-14 10:40:00,165.5,165.66,165.48,165.65,3406.0,143.8193,143.9583,143.8019,143.9496,3406.0
2020-02-14 10:45:00,165.6,165.6,165.36,165.41,3980.0,143.9062,143.9062,143.6976,143.741,3980.0
2020-02-14 10:50:00,165.41,165.5,165.18,165.27,8208.0,143.741,143.8193,143.5412,143.6194,8208.0
2020-02-14 10:55:00,165.22,165.4,165.0,165.39,13499.0,143.5759,143.7324,143.3848,143.7237,13499.0
2020-02-14 11:00:00,165.38,165.38,165.2,165.2,13345.0,143.715,143.715,143.5586,143.5586,13345.0
2020-02-14 11:05:00,165.19,165.19,164.88,164.97,6274.0,143.5499,143.5499,143.2805,143.3587,6274.0
2020-02-14 11:10:00,164.93,165.21,164.93,165.12,4309.0,143.3239,143.5672,143.3239,143.489,4309.0
2020-02-14 11:15:00,165.15,165.36,165.07,165.33,4595.0,143.5151,143.6976,143.4456,143.6715,4595.0
2020-02-14 11:20:00,165.33,165.57,165.33,165.5,8484.0,143.6715,143.8801,143.6715,143.8193,8484.0
2020-02-14 11:25:00,165.46,165.61,165.41,165.41,3310.0,143.7845,143.9148,143.741,143.741,3310.0
2020-02-14 11:30:00,165.42,165.55,165.41,165.47,2777.0,143.7497,143.8627,143.741,143.7932,2777.0
2020-02-14 11:35:00,165.47,165.59,165.4,165.54,5152.0,143.7932,143.8975,143.7324,143.854,5152.0
2020-02-14 11:40:00,165.49,165.6,165.4,165.6,3608.0,143.8106,143.9062,143.7324,143.9062,3608.0
2020-02-14 11:45:00,165.56,165.57,165.41,165.46,4967.0,143.8714,143.8801,143.741,143.7845,4967.0
2020-02-14 11:50:00,165.43,165.48,165.29,165.48,4986.0,143.7584,143.8019,143.6368,143.8019,4986.0
2020-02-14 11:55:00,165.5,165.53,165.34,165.45,6207.0,143.8193,143.8453,143.6802,143.7758,6207.0
2020-02-14 12:00:00,165.49,165.57,165.43,165.54,4820.0,143.8106,143.8801,143.7584,143.854,4820.0
2020-02-14 12:05:00,165.56,165.65,165.43,165.65,7029.0,143.8714,143.9496,143.7584,143.9496,7029.0
2020-02-14 12:10:00,165.65,165.8,165.56,165.75,6754.0,143.9496,144.08,143.8714,144.0365,6754.0
2020-02-14 12:15:00,165.78,166.04,165.75,166.04,4500.0,144.0626,144.2885,144.0365,144.2885,4500.0
2020-02-14 12:20:00,166.04,166.06,165.74,165.98,6691.0,144.2885,144.3059,144.0278,144.2364,6691.0
2020-02-14 12:25:00,165.92,166.15,165.87,166.11,5151.0,144.1842,144.3841,144.1408,144.3493,5151.0
2020-02-14 12:30:00,166.14,166.14,165.91,165.96,5996.0,144.3754,144.3754,144.1755,144.219,5996.0
2020-02-14 12:35:00,166.0,166.06,165.98,165.98,4110.0,144.2538,144.3059,144.2364,144.2364,4110.0
2020-02-14 12:40:00,166.03,166.06,165.94,165.95,3910.0,144.2798,144.3059,144.2016,144.2103,3910.0
2020-02-14 12:45:00,165.95,166.05,165.9,166.05,14879.0,144.2103,144.2972,144.1669,144.2972,14879.0
2020-02-14 12:50:00,166.05,166.09,166.02,166.09,3989.0,144.2972,144.332,144.2711,144.332,3989.0
2020-02-14 12:55:00,166.09,166.22,166.05,166.22,3318.0,144.332,144.4449,144.2972,144.4449,3318.0
2020-02-14 13:00:00,166.22,166.25,166.13,166.17,5975.0,144.4449,144.471,144.3667,144.4015,5975.0
2020-02-14 13:05:00,166.24,166.36,166.07,166.11,3787.0,144.4623,144.5666,144.3146,144.3493,3787.0
2020-02-14 13:10:00,166.09,166.28,166.07,166.28,4658.0,144.332,144.4971,144.3146,144.4971,4658.0
2020-02-14 13:15:00,166.25,166.31,166.2,166.2,8245.0,144.471,144.5231,144.4276,144.4276,8245.0
2020-02-14 13:20:00,166.15,166.33,166.13,166.3,4292.0,144.3841,144.5405,144.3667,144.5145,4292.0
2020-02-14 13:25:00,166.29,166.36,166.11,166.12,32444.0,144.5058,144.5666,144.3493,144.358,32444.0
2020-02-14 13:30:00,166.11,166.19,166.05,166.19,3439.0,144.3493,144.4189,144.2972,144.4189,3439.0
2020-02-14 13:35:00,166.2,166.26,166.14,166.15,8372.0,144.4276,144.4797,144.3754,144.3841,8372.0
2020-02-14 13:40:00,166.14,166.15,166.05,166.09,4184.0,144.3754,144.3841,144.2972,144.332,4184.0
2020-02-14 13:45:00,166.06,166.1,166.0,166.06,3652.0,144.3059,144.3407,144.2538,144.3059,3652.0
2020-02-14 13:50:00,166.09,166.14,166.03,166.03,5406.0,144.332,144.3754,144.2798,144.2798,5406.0
2020-02-14 13:55:00,166.05,166.08,165.99,166.03,4613.0,144.2972,144.3233,144.2451,144.2798,4613.0
2020-02-14 14:00:00,166.03,166.1,165.85,165.85,24157.0,144.2798,144.3407,144.1234,144.1234,24157.0
2020-02-14 14:05:00,165.9,166.01,165.85,165.99,3800.0,144.1669,144.2624,144.1234,144.2451,3800.0
2020-02-14 14:10:00,166.03,166.03,165.72,165.72,5587.0,144.2798,144.2798,144.0104,144.0104,5587.0
2020-02-14 14:15:00,165.76,165.79,165.6,165.79,2095.0,144.0452,144.0713,143.9062,144.0713,2095.0
2020-02-14 14:20:00,165.81,165.81,165.71,165.78,3680.0,144.0886,144.0886,144.0017,144.0626,3680.0
2020-02-14 14:25:00,165.81,165.94,165.81,165.94,5188.0,144.0886,144.2016,144.0886,144.2016,5188.0
2020-02-14 14:30:00,165.89,166.2,165.86,166.2,4424.0,144.1582,144.4276,144.1321,144.4276,4424.0
2020-02-14 14:35:00,166.25,166.33,166.19,166.25,4244.0,144.471,144.5405,144.4189,144.471,4244.0
2020-02-14 14:40:00,166.24,166.24,166.01,166.03,3459.0,144.4623,144.4623,144.2624,144.2798,3459.0
2020-02-14 14:45:00,166.03,166.13,165.94,166.11,10638.0,144.2798,144.3667,144.2016,144.3493,10638.0
2020-02-14 14:50:00,166.07,166.13,166.02,166.03,3702.0,144.3146,144.3667,144.2711,144.2798,3702.0
2020-02-14 14:55:00,166.07,166.15,166.02,166.13,4000.0,144.3146,144.3841,144.2711,144.3667,4000.0
2020-02-14 15:00:00,166.1,166.12,166.01,166.03,5127.0,144.3407,144.358,144.2624,144.2798,5127.0
2020-02-14 15:05:00,166.03,166.1,165.97,166.0,4757.0,144.2798,144.3407,144.2277,144.2538,4757.0
2020-02-14 15:10:00,165.97,166.0,165.82,165.94,4322.0,144.2277,144.2538,144.0973,144.2016,4322.0
2020-02-14 15:15:00,165.94,166.14,165.94,166.14,22134.0,144.2016,144.3754,144.2016,144.3754,22134.0
2020-02-14 15:20:00,166.12,166.26,166.11,166.23,7105.0,144.358,144.4797,144.3493,144.4536,7105.0
2020-02-14 15:25:00,166.24,166.34,166.19,166.32,6450.0,144.4623,144.5492,144.4189,144.5318,6450.0
2020-02-14 15:30:00,166.34,166.5,166.33,166.5,8055.0,144.5492,144.6883,144.5405,144.6883,8055.0
2020-02-14 15:35:00,166.52,166.82,166.47,166.82,14585.0,144.7056,144.9663,144.6622,144.9663,14585.0
2020-02-14 15:40:00,166.83,166.86,166.58,166.6,18917.0,144.975,145.0011,144.7578,144.7752,18917.0
2020-02-14 15:45:00,166.58,166.8,166.51,166.78,16596.0,144.7578,144.949,144.6969,144.9316,16596.0
2020-02-14 15:50:00,166.8,166.9,166.67,166.68,35149.0,144.949,145.0359,144.836,144.8447,35149.0
2020-02-14 15:55:00,166.68,166.89,166.51,166.8,53571.0,144.8447,145.0272,144.6969,144.949,53571.0
2020-02-18 09:30:00,165.93,166.88,165.75,166.69,69177.0,144.1929,145.0185,144.0365,144.8534,69177.0
2020-02-18 09:35:00,166.54,167.1,166.0,166.25,6551.0,144.723,145.2097,144.2538,144.471,6551.0
2020-02-18 09:40:00,166.1,166.31,165.85,166.06,8404.0,144.3407,144.5231,144.1234,144.3059,8404.0
2020-02-18 09:45:00,166.02,166.42,166.01,166.28,3568.0,144.2711,144.6187,144.2624,144.4971,3568.0
2020-02-18 09:50:00,166.16,166.3,165.78,165.9,11860.0,144.3928,144.5145,144.0626,144.1669,11860.0
2020-02-18 09:55:00,166.05,166.14,165.84,165.92,6637.0,144.2972,144.3754,144.1147,144.1842,6637.0
2020-02-18 10:00:00,165.9,166.04,165.81,165.88,10880.0,144.1669,144.2885,144.0886,144.1495,10880.0
2020-02-18 10:05:00,165.88,165.95,165.71,165.8,6925.0,144.1495,144.2103,144.0017,144.08,6925.0
2020-02-18 10:10:00,165.8,165.96,165.75,165.95,2786.0,144.08,144.219,144.0365,144.2103,2786.0
2020-02-18 10:15:00,165.93,165.93,165.64,165.69,10240.0,144.1929,144.1929,143.9409,143.9844,10240.0
2020-02-18 10:20:00,165.66,165.74,165.58,165.74,4244.0,143.9583,144.0278,143.8888,144.0278,4244.0
2020-02-18 10:25:00,165.73,165.81,165.31,165.4,10649.0,144.0191,144.0886,143.6541,143.7324,10649.0
2020-02-18 10:30:00,165.45,165.73,165.45,165.69,5888.0,143.7758,144.0191,143.7758,143.9844,5888.0
2020-02-18 10:35:00,165.63,165.63,165.48,165.48,3519.0,143.9322,143.9322,143.8019,143.8019,3519.0
2020-02-18 10:40:00,165.56,165.63,165.48,165.53,3007.0,143.8714,143.9322,143.8019,143.8453,3007.0
2020-02-18 10:45:00,165.63,165.83,165.59,165.75,6781.0,143.9322,144.106,143.8975,144.0365,6781.0
2020-02-18 10:50:00,165.78,165.79,165.65,165.68,4610.0,144.0626,144.0713,143.9496,143.9757,4610.0
2020-02-18 10:55:00,165.65,165.68,165.32,165.37,6474.0,143.9496,143.9757,143.6628,143.7063,6474.0
2020-02-18 11:00:00,165.37,165.54,165.31,165.38,6455.0,143.7063,143.854,143.6541,143.715,6455.0
2020-02-18 11:05:00,165.38,165.38,164.9,164.96,9357.0,143.715,143.715,143.2979,143.35,9357.0
2020-02-18 11:10:00,164.9,164.96,164.73,164.73,14114.0,143.2979,143.35,143.1501,143.1501,14114.0
2020-02-18 11:15:00,164.69,164.84,164.59,164.69,11270.0,143.1154,143.2457,143.0285,143.1154,11270.0
2020-02-18 11:20:00,164.66,164.92,164.66,164.84,8163.0,143.0893,143.3152,143.0893,143.2457,8163.0
2020-02-18 11:25:00,164.87,164.9,164.79,164.86,10400.0,143.2718,143.2979,143.2023,143.2631,10400.0
2020-02-18 11:30:00,164.84,165.09,164.84,165.02,6956.0,143.2457,143.463,143.2457,143.4021,6956.0
2020-02-18 11:35:00,165.08,165.08,164.77,164.86,8733.0,143.4543,143.4543,143.1849,143.2631,8733.0
2020-02-18 11:40:00,164.86,164.91,164.56,164.56,8072.0,143.2631,143.3065,143.0024,143.0024,8072.0
2020-02-18 11:45:00,164.5,164.74,164.37,164.53,8164.0,142.9503,143.1588,142.8373,142.9763,8164.0
2020-02-18 11:50:00,164.65,164.93,164.65,164.86,4624.0,143.0806,143.3239,143.0806,143.2631,4624.0
2020-02-18 11:55:00,164.87,164.9,164.78,164.8,6169.0,143.2718,143.2979,143.1936,143.211,6169.0
2020-02-18 12:00:00,164.8,165.09,164.79,165.07,8371.0,143.211,143.463,143.2023,143.4456,8371.0
2020-02-18 12:05:00,164.97,165.1,164.92,164.95,5148.0,143.3587,143.4717,143.3152,143.3413,5148.0
2020-02-18 12:10:00,164.99,165.11,164.89,165.05,6117.0,143.3761,143.4803,143.2892,143.4282,6117.0
2020-02-18 12:15:00,165.05,165.14,165.0,165.14,1905.0,143.4282,143.5064,143.3848,143.5064,1905.0
2020-02-18 12:20:00,165.12,165.12,164.98,165.0,1804.0,143.489,143.489,143.3674,143.3848,1804.0
2020-02-18 12:25:00,164.92,165.01,164.89,164.93,4230.0,143.3152,143.3934,143.2892,143.3239,4230.0
2020-02-18 12:30:00,164.9,165.18,164.9,165.08,5445.0,143.2979,143.5412,143.2979,143.4543,5445.0
2020-02-18 12:35:00,165.08,165.13,164.99,165.1,2607.0,143.4543,143.4977,143.3761,143.4717,2607.0
2020-02-18 12:40:00,165.01,165.15,165.01,165.08,3221.0,143.3934,143.5151,143.3934,143.4543,3221.0
2020-02-18 12:45:00,165.08,165.25,165.04,165.25,2790.0,143.4543,143.602,143.4195,143.602,2790.0
2020-02-18 12:50:00,165.22,165.22,165.14,165.19,3907.0,143.5759,143.5759,143.5064,143.5499,3907.0
2020-02-18 12:55:00,165.19,165.19,165.12,165.17,1002.0,143.5499,143.5499,143.489,143.5325,1002.0
2020-02-18 13:00:00,165.18,165.31,165.18,165.31,3189.0,143.5412,143.6541,143.5412,143.6541,3189.0
2020-02-18 13:05:00,165.3,165.43,165.29,165.43,3144.0,143.6455,143.7584,143.6368,143.7584,3144.0
2020-02-18 13:10:00,165.44,165.47,165.4,165.42,2545.0,143.7671,143.7932,143.7324,143.7497,2545.0
2020-02-18 13:15:00,165.42,165.51,165.35,165.43,6316.0,143.7497,143.8279,143.6889,143.7584,6316.0
2020-02-18 13:20:00,165.43,165.43,165.27,165.28,74505.0,143.7584,143.7584,143.6194,143.6281,74505.0
2020-02-18 13:25:00,165.27,165.27,164.97,165.0,27373.0,143.6194,143.6194,143.3587,143.3848,27373.0
2020-02-18 13:30:00,165.0,165.31,164.94,165.11,14341.0,143.3848,143.6541,143.3326,143.4803,14341.0
2020-02-18 13:35:00,165.12,165.32,165.12,165.28,18982.0,143.489,143.6628,143.489,143.6281,18982.0
2020-02-18 13:40:00,165.28,165.32,165.0,165.11,10027.0,143.6281,143.6628,143.3848,143.4803,10027.0
2020-02-18 13:45:00,165.11,165.21,165.09,165.21,2738.0,143.4803,143.5672,143.463,143.5672,2738.0
2020-02-18 13:50:00,165.25,165.34,165.25,165.27,8222.0,143.602,143.6802,143.602,143.6194,8222.0
2020-02-18 13:55:00,165.27,165.5,165.21,165.4,4880.0,143.6194,143.8193,143.5672,143.7324,4880.0
2020-02-18 14:00:00,165.45,165.69,165.45,165.64,3603.0,143.7758,143.9844,143.7758,143.9409,3603.0
2020-02-18 14:05:00,165.64,165.64,165.47,165.47,1867.0,143.9409,143.9409,143.7932,143.7932,1867.0
2020-02-18 14:10:00,165.46,165.56,165.42,165.56,3328.0,143.7845,143.8714,143.7497,143.8714,3328.0
2020-02-18 14:15:00,165.55,165.78,165.51,165.7,5164.0,143.8627,144.0626,143.8279,143.9931,5164.0
2020-02-18 14:20:00,165.67,165.83,165.59,165.72,2660.0,143.967,144.106,143.8975,144.0104,2660.0
2020-02-18 14:25:00,165.85,166.04,165.82,165.92,3900.0,144.1234,144.2885,144.0973,144.1842,3900.0
2020-02-18 14:30:00,165.89,165.96,165.86,165.93,2718.0,144.1582,144.219,144.1321,144.1929,2718.0
2020-02-18 14:35:00,165.93,166.04,165.93,166.01,2713.0,144.1929,144.2885,144.1929,144.2624,2713.0
2020-02-18 14:40:00,166.07,166.29,166.05,166.23,2867.0,144.3146,144.5058,144.2972,144.4536,2867.0
2020-02-18 14:45:00,166.25,166.25,166.1,166.11,3100.0,144.471,144.471,144.3407,144.3493,3100.0
2020-02-18 14:50:00,166.13,166.14,165.94,166.01,6136.0,144.3667,144.3754,144.2016,144.2624,6136.0
2020-02-18 14:55:00,166.05,166.11,165.91,165.94,2885.0,144.2972,144.3493,144.1755,144.2016,2885.0
2020-02-18 15:00:00,165.97,166.04,165.94,165.97,3355.0,144.2277,144.2885,144.2016,144.2277,3355.0
2020-02-18 15:05:00,166.02,166.08,165.91,166.02,5355.0,144.2711,144.3233,144.1755,144.2711,5355.0
2020-02-18 15:10:00,166.02,166.2,166.02,166.14,5104.0,144.2711,144.4276,144.2711,144.3754,5104.0
2020-02-18 15:15:00,166.12,166.12,165.98,165.99,3533.0,144.358,144.358,144.2364,144.2451,3533.0
2020-02-18 15:20:00,166.02,166.15,166.0,166.1,4819.0,144.2711,144.3841,144.2538,144.3407,4819.0
2020-02-18 15:25:00,166.12,166.12,165.99,166.06,7661.0,144.358,144.358,144.2451,144.3059,7661.0
2020-02-18 15:30:00,166.08,166.08,165.85,165.91,6068.0,144.3233,144.3233,144.1234,144.1755,6068.0
2020-02-18 15:35:00,165.94,165.97,165.83,165.86,8237.0,144.2016,144.2277,144.106,144.1321,8237.0
2020-02-18 15:40:00,165.87,165.89,165.72,165.8,13526.0,144.1408,144.1582,144.0104,144.08,13526.0
2020-02-18 15:45:00,165.81,165.82,165.67,165.69,17918.0,144.0886,144.0973,143.967,143.9844,17918.0
2020-02-18 15:50:00,165.68,165.9,165.67,165.84,27172.0,143.9757,144.1669,143.967,144.1147,27172.0
2020-02-18 15:55:00,165.84,166.09,165.8,166.08,64300.0,144.1147,144.332,144.08,144.3233,64300.0
2020-02-19 09:30:00,166.06,166.93,166.06,166.48,24896.0,144.3059,145.0619,144.3059,144.6709,24896.0
2020-02-19 09:35:00,166.64,167.16,166.63,167.06,7476.0,144.8099,145.2618,144.8012,145.1749,7476.0
2020-02-19 09:40:00,167.05,167.1,166.84,167.05,7743.0,145.1662,145.2097,144.9837,145.1662,7743.0
2020-02-19 09:45:00,167.05,167.29,167.01,167.28,5166.0,145.1662,145.3748,145.1314,145.3661,5166.0
2020-02-19 09:50:00,167.34,167.59,167.3,167.34,6086.0,145.4182,145.6355,145.3835,145.4182,6086.0
2020-02-19 09:55:00,167.23,167.48,166.91,167.02,37710.0,145.3226,145.5399,145.0445,145.1401,37710.0
2020-02-19 10:00:00,167.11,167.15,166.65,166.92,22602.0,145.2183,145.2531,144.8186,145.0532,22602.0
2020-02-19 10:05:00,166.9,167.26,166.85,167.25,12027.0,145.0359,145.3487,144.9924,145.34,12027.0
2020-02-19 10:10:00,167.25,167.43,166.86,167.09,32831.0,145.34,145.4964,145.0011,145.201,32831.0
2020-02-19 10:15:00,167.05,167.14,166.73,166.76,9595.0,145.1662,145.2444,144.8881,144.9142,9595.0
2020-02-19 10:20:00,166.77,166.86,166.58,166.71,14569.0,144.9229,145.0011,144.7578,144.8707,14569.0
2020-02-19 10:25:00,166.72,167.1,166.69,167.1,15523.0,144.8794,145.2097,144.8534,145.2097,15523.0
2020-02-19 10:30:00,167.01,167.34,166.82,166.88,14207.0,145.1314,145.4182,144.9663,145.0185,14207.0
2020-02-19 10:35:00,166.95,167.04,166.93,167.04,4439.0,145.0793,145.1575,145.0619,145.1575,4439.0
2020-02-19 10:40:00,167.07,167.39,167.01,167.38,6192.0,145.1836,145.4617,145.1314,145.453,6192.0
2020-02-19 10:45:00,167.36,167.87,167.35,167.81,17684.0,145.4356,145.8788,145.4269,145.8266,17684.0
2020-02-19 10:50:00,167.77,168.07,167.57,167.57,35684.0,145.7919,146.0526,145.6181,145.6181,35684.0
2020-02-19 10:55:00,167.67,168.17,167.58,168.02,20793.0,145.705,146.1395,145.6268,146.0091,20793.0
2020-02-19 11:00:00,168.02,168.02,167.44,167.53,16408.0,146.0091,146.0091,145.5051,145.5833,16408.0
2020-02-19 11:05:00,167.5,168.0,167.49,167.97,5570.0,145.5573,145.9917,145.5486,145.9657,5570.0
2020-02-19 11:10:00,167.9,167.98,167.75,167.92,7020.0,145.9048,145.9744,145.7745,145.9222,7020.0
2020-02-19 11:15:00,167.95,168.0,167.87,167.96,7408.0,145.9483,145.9917,145.8788,145.957,7408.0
2020-02-19 11:20:00,167.99,168.22,167.95,168.06,16466.0,145.9831,146.1829,145.9483,146.0439,16466.0
2020-02-19 11:25:00,168.1,168.13,167.79,167.89,14585.0,146.0786,146.1047,145.8093,145.8962,14585.0
2020-02-19 11:30:00,167.89,167.9,167.44,167.83,8746.0,145.8962,145.9048,145.5051,145.844,8746.0
2020-02-19 11:35:00,167.81,167.94,167.75,167.85,7120.0,145.8266,145.9396,145.7745,145.8614,7120.0
2020-02-19 11:40:00,167.89,167.94,167.73,167.76,12442.0,145.8962,145.9396,145.7571,145.7832,12442.0
2020-02-19 11:45:00,167.71,167.87,167.58,167.77,11916.0,145.7397,145.8788,145.6268,145.7919,11916.0
2020-02-19 11:50:00,167.77,167.77,167.41,167.44,11475.0,145.7919,145.7919,145.479,145.5051,11475.0
2020-02-19 11:55:00,167.36,167.74,167.36,167.7,13509.0,145.4356,145.7658,145.4356,145.731,13509.0
2020-02-19 12:00:00,167.67,167.79,167.47,167.48,29448.0,145.705,145.8093,145.5312,145.5399,29448.0
2020-02-19 12:05:00,167.45,167.62,167.37,167.37,7535.0,145.5138,145.6615,145.4443,145.4443,7535.0
2020-02-19 12:10:00,167.31,167.58,167.17,167.52,13516.0,145.3921,145.6268,145.2705,145.5746,13516.0
2020-02-19 12:15:00,167.55,167.84,167.5,167.7,12749.0,145.6007,145.8527,145.5573,145.731,12749.0
2020-02-19 12:20:00,167.75,167.98,167.55,167.56,22497.0,145.7745,145.9744,145.6007,145.6094,22497.0
2020-02-19 12:25:00,167.64,167.82,167.63,167.63,15670.0,145.6789,145.8353,145.6702,145.6702,15670.0
2020-02-19 12:30:00,167.62,167.64,167.3,167.6,14171.0,145.6615,145.6789,145.3835,145.6442,14171.0
2020-02-19 12:35:00,167.6,167.81,167.58,167.72,14325.0,145.6442,145.8266,145.6268,145.7484,14325.0
2020-02-19 12:40:00,167.68,167.83,167.63,167.76,7522.0,145.7137,145.844,145.6702,145.7832,7522.0
2020-02-19 12:45:00,167.67,167.73,167.48,167.59,3638.0,145.705,145.7571,145.5399,145.6355,3638.0
2020-02-19 12:50:00,167.55,167.55,166.97,167.3,32295.0,145.6007,145.6007,145.0967,145.3835,32295.0
2020-02-19 12:55:00,167.36,167.37,167.19,167.37,4924.0,145.4356,145.4443,145.2879,145.4443,4924.0
2020-02-19 13:00:00,167.38,167.73,167.38,167.5,21309.0,145.453,145.7571,145.453,145.5573,21309.0
2020-02-19 13:05:00,167.54,167.54,167.17,167.17,16742.0,145.592,145.592,145.2705,145.2705,16742.0
2020-02-19 13:10:00,167.23,167.35,167.11,167.17,7088.0,145.3226,145.4269,145.2183,145.2705,7088.0
2020-02-19 13:15:00,167.18,167.37,167.18,167.32,4545.0,145.2792,145.4443,145.2792,145.4008,4545.0
2020-02-19 13:20:00,167.28,167.44,167.28,167.4,3576.0,145.3661,145.5051,145.3661,145.4704,3576.0
2020-02-19 13:25:00,167.32,167.52,167.32,167.39,4357.0,145.4008,145.5746,145.4008,145.4617,4357.0
2020-02-19 13:30:00,167.38,167.45,167.3,167.44,2969.0,145.453,145.5138,145.3835,145.5051,2969.0
2020-02-19 13:35:00,167.41,167.47,167.37,167.47,3102.0,145.479,145.5312,145.4443,145.5312,3102.0
2020-02-19 13:40:00,167.49,167.53,167.33,167.37,2746.0,145.5486,145.5833,145.4095,145.4443,2746.0
2020-02-19 13:45:00,167.36,167.43,167.25,167.28,3918.0,145.4356,145.4964,145.34,145.3661,3918.0
2020-02-19 13:50:00,167.27,167.41,167.26,167.33,3491.0,145.3574,145.479,145.3487,145.4095,3491.0
2020-02-19 13:55:00,167.31,167.44,167.3,167.33,3969.0,145.3921,145.5051,145.3835,145.4095,3969.0
2020-02-19 14:00:00,167.31,167.33,167.19,167.28,6381.0,145.3921,145.4095,145.2879,145.3661,6381.0
2020-02-19 14:05:00,167.28,167.57,167.28,167.56,3900.0,145.3661,145.6181,145.3661,145.6094,3900.0
2020-02-19 14:10:00,167.48,167.59,167.43,167.54,5481.0,145.5399,145.6355,145.4964,145.592,5481.0
2020-02-19 14:15:00,167.56,167.56,167.44,167.45,1550.0,145.6094,145.6094,145.5051,145.5138,1550.0
2020-02-19 14:20:00,167.49,167.49,167.37,167.4,3291.0,145.5486,145.5486,145.4443,145.4704,3291.0
2020-02-19 14:25:00,167.44,167.44,167.24,167.29,3828.0,145.5051,145.5051,145.3313,145.3748,3828.0
2020-02-19 14:30:00,167.32,167.34,167.04,167.14,7434.0,145.4008,145.4182,145.1575,145.2444,7434.0
2020-02-19 14:35:00,167.08,167.17,167.04,167.12,4371.0,145.1923,145.2705,145.1575,145.227,4371.0
2020-02-19 14:40:00,167.14,167.26,167.08,167.26,6951.0,145.2444,145.3487,145.1923,145.3487,6951.0
2020-02-19 14:45:00,167.31,167.42,167.16,167.25,3701.0,145.3921,145.4877,145.2618,145.34,3701.0
2020-02-19 14:50:00,167.19,167.24,166.8,166.81,8609.0,145.2879,145.3313,144.949,144.9576,8609.0
2020-02-19 14:55:00,166.85,167.11,166.76,167.04,11399.0,144.9924,145.2183,144.9142,145.1575,11399.0
2020-02-19 15:00:00,166.98,167.1,166.9,167.02,5394.0,145.1054,145.2097,145.0359,145.1401,5394.0
2020-02-19 15:05:00,167.02,167.05,166.87,166.97,5884.0,145.1401,145.1662,145.0098,145.0967,5884.0
2020-02-19 15:10:00,166.93,166.93,166.82,166.91,7555.0,145.0619,145.0619,144.9663,145.0445,7555.0
2020-02-19 15:15:00,166.92,167.28,166.92,167.26,9273.0,145.0532,145.3661,145.0532,145.3487,9273.0
2020-02-19 15:20:00,167.28,167.28,167.13,167.14,9303.0,145.3661,145.3661,145.2357,145.2444,9303.0
2020-02-19 15:25:00,167.13,167.24,167.09,167.09,13087.0,145.2357,145.3313,145.201,145.201,13087.0
2020-02-19 15:30:00,167.13,167.37,167.08,167.3,17497.0,145.2357,145.4443,145.1923,145.3835,17497.0
2020-02-19 15:35:00,167.31,167.73,167.31,167.63,14663.0,145.3921,145.7571,145.3921,145.6702,14663.0
2020-02-19 15:40:00,167.6,167.69,167.45,167.68,16217.0,145.6442,145.7224,145.5138,145.7137,16217.0
2020-02-19 15:45:00,167.66,167.8,167.64,167.72,12631.0,145.6963,145.8179,145.6789,145.7484,12631.0
2020-02-19 15:50:00,167.71,167.72,167.58,167.69,28171.0,145.7397,145.7484,145.6268,145.7224,28171.0
2020-02-19 15:55:00,167.71,167.88,167.65,167.87,65509.0,145.7397,145.8875,145.6876,145.8788,65509.0
2020-02-20 09:30:00,166.1,166.3,165.06,166.08,26523.0,145.473,145.6481,144.5621,145.4554,26523.0
2020-02-20 09:35:00,165.97,166.83,165.69,166.67,7372.0,145.3591,146.1123,145.1139,145.9722,7372.0
2020-02-20 09:40:00,166.83,166.86,166.31,166.34,4025.0,146.1123,146.1386,145.6569,145.6832,4025.0
2020-02-20 09:45:00,166.33,166.56,166.2,166.56,6347.0,145.6744,145.8758,145.5605,145.8758,6347.0
2020-02-20 09:50:00,166.59,167.25,166.52,167.25,9188.0,145.9021,146.4801,145.8408,146.4801,9188.0
2020-02-20 09:55:00,167.25,167.67,167.13,167.67,8193.0,146.4801,146.848,146.375,146.848,8193.0
2020-02-20 10:00:00,167.59,168.21,167.36,168.03,13345.0,146.7779,147.3209,146.5765,147.1633,13345.0
2020-02-20 10:05:00,168.0,168.5,167.92,168.37,11311.0,147.137,147.5749,147.0669,147.4611,11311.0
2020-02-20 10:10:00,168.4,168.78,168.34,168.77,12395.0,147.4873,147.8201,147.4348,147.8114,12395.0
2020-02-20 10:15:00,168.83,168.98,168.7,168.91,14028.0,147.8639,147.9953,147.7501,147.934,14028.0
2020-02-20 10:20:00,168.96,168.98,168.65,168.82,10421.0,147.9778,147.9953,147.7063,147.8552,10421.0
2020-02-20 10:25:00,168.86,169.36,168.86,169.15,13411.0,147.8902,148.3281,147.8902,148.1442,13411.0
2020-02-20 10:30:00,169.17,169.36,168.89,169.24,16161.0,148.1617,148.3281,147.9165,148.223,16161.0
2020-02-20 10:35:00,169.24,169.35,168.94,169.29,11367.0,148.223,148.3194,147.9603,148.2668,11367.0
2020-02-20 10:40:00,169.3,169.7,169.27,169.61,12219.0,148.2756,148.6259,148.2493,148.5471,12219.0
2020-02-20 10:45:00,169.66,169.68,169.27,169.45,11752.0,148.5909,148.6084,148.2493,148.4069,11752.0
2020-02-20 10:50:00,169.46,169.71,169.37,169.57,8567.0,148.4157,148.6346,148.3369,148.512,8567.0
2020-02-20 10:55:00,169.61,169.66,169.35,169.42,10531.0,148.5471,148.5909,148.3194,148.3807,10531.0
2020-02-20 11:00:00,169.39,169.39,169.0,169.1,11905.0,148.3544,148.3544,148.0128,148.1004,11905.0
2020-02-20 11:05:00,169.07,169.47,169.07,169.26,4585.0,148.0741,148.4245,148.0741,148.2405,4585.0
2020-02-20 11:10:00,169.32,169.34,168.96,168.96,11608.0,148.2931,148.3106,147.9778,147.9778,11608.0
2020-02-20 11:15:00,168.91,168.94,168.66,168.74,7102.0,147.934,147.9603,147.715,147.7851,7102.0
2020-02-20 11:20:00,168.62,168.87,168.6,168.81,4904.0,147.68,147.899,147.6625,147.8464,4904.0
2020-02-20 11:25:00,168.89,168.92,168.33,168.33,16058.0,147.9165,147.9428,147.426,147.426,16058.0
2020-02-20 11:30:00,168.43,168.54,167.1,167.46,24467.0,147.5136,147.6099,146.3488,146.6641,24467.0
2020-02-20 11:35:00,167.31,167.92,167.28,167.73,12336.0,146.5327,147.0669,146.5064,146.9005,12336.0
2020-02-20 11:40:00,167.7,167.84,167.54,167.62,8911.0,146.8743,146.9969,146.7341,146.8042,8911.0
2020-02-20 11:45:00,167.52,167.62,167.35,167.5,6230.0,146.7166,146.8042,146.5677,146.6991,6230.0
2020-02-20 11:50:00,167.45,168.08,167.38,167.94,5799.0,146.6553,147.2071,146.594,147.0845,5799.0
2020-02-20 11:55:00,168.09,168.17,167.71,167.71,2249.0,147.2158,147.2859,146.883,146.883,2249.0
2020-02-20 12:00:00,167.63,167.63,167.16,167.25,6664.0,146.813,146.813,146.4013,146.4801,6664.0
2020-02-20 12:05:00,167.23,167.28,166.96,166.96,6063.0,146.4626,146.5064,146.2262,146.2262,6063.0
2020-02-20 12:10:00,167.02,167.58,167.02,167.5,6251.0,146.2787,146.7692,146.2787,146.6991,6251.0
2020-02-20 12:15:00,167.38,167.38,167.04,167.17,4205.0,146.594,146.594,146.2962,146.4101,4205.0
2020-02-20 12:20:00,167.16,167.23,166.96,167.04,8344.0,146.4013,146.4626,146.2262,146.2962,8344.0
2020-02-20 12:25:00,167.06,167.34,167.05,167.27,7569.0,146.3137,146.559,146.305,146.4977,7569.0
2020-02-20 12:30:00,167.3,167.46,167.14,167.42,6480.0,146.5239,146.6641,146.3838,146.629,6480.0
2020-02-20 12:35:00,167.46,167.66,167.45,167.56,3256.0,146.6641,146.8392,146.6553,146.7516,3256.0
2020-02-20 12:40:00,167.59,167.61,167.32,167.35,2941.0,146.7779,146.7954,146.5415,146.5677,2941.0
2020-02-20 12:45:00,167.32,167.58,167.14,167.54,4702.0,146.5415,146.7692,146.3838,146.7341,4702.0
2020-02-20 12:50:00,167.54,167.65,167.47,167.52,2818.0,146.7341,146.8305,146.6728,146.7166,2818.0
2020-02-20 12:55:00,167.57,167.97,167.53,167.97,3530.0,146.7604,147.1107,146.7254,147.1107,3530.0
2020-02-20 13:00:00,167.9,167.9,167.73,167.73,1949.0,147.0494,147.0494,146.9005,146.9005,1949.0
2020-02-20 13:05:00,167.75,168.03,167.75,167.94,1403.0,146.9181,147.1633,146.9181,147.0845,1403.0
2020-02-20 13:10:00,168.04,168.3,168.04,168.3,2601.0,147.172,147.3998,147.172,147.3998,2601.0
2020-02-20 13:15:00,168.35,168.36,167.99,168.14,2057.0,147.4435,147.4523,147.1282,147.2596,2057.0
2020-02-20 13:20:00,168.12,168.17,168.05,168.05,1783.0,147.2421,147.2859,147.1808,147.1808,1783.0
2020-02-20 13:25:00,168.07,168.38,168.05,168.37,6175.0,147.1983,147.4698,147.1808,147.4611,6175.0
2020-02-20 13:30:00,168.38,168.54,168.29,168.54,3297.0,147.4698,147.6099,147.391,147.6099,3297.0
2020-02-20 13:35:00,168.5,168.5,168.27,168.36,5364.0,147.5749,147.5749,147.3735,147.4523,5364.0
2020-02-20 13:40:00,168.43,168.43,168.11,168.19,3743.0,147.5136,147.5136,147.2333,147.3034,3743.0
2020-02-20 13:45:00,168.18,168.45,168.1,168.14,5754.0,147.2947,147.5311,147.2246,147.2596,5754.0
2020-02-20 13:50:00,168.17,168.37,168.17,168.26,5610.0,147.2859,147.4611,147.2859,147.3647,5610.0
2020-02-20 13:55:00,168.31,168.35,168.22,168.29,5628.0,147.4085,147.4435,147.3297,147.391,5628.0
2020-02-20 14:00:00,168.34,168.41,168.28,168.34,4605.0,147.4348,147.4961,147.3822,147.4348,4605.0
2020-02-20 14:05:00,168.34,168.65,168.33,168.39,3625.0,147.4348,147.7063,147.426,147.4786,3625.0
2020-02-20 14:10:00,168.49,168.64,168.3,168.31,3033.0,147.5662,147.6975,147.3998,147.4085,3033.0
2020-02-20 14:15:00,168.37,168.43,168.09,168.09,2610.0,147.4611,147.5136,147.2158,147.2158,2610.0
2020-02-20 14:20:00,168.2,168.22,168.07,168.15,2353.0,147.3122,147.3297,147.1983,147.2684,2353.0
2020-02-20 14:25:00,168.21,168.21,167.87,167.89,1996.0,147.3209,147.3209,147.0231,147.0407,1996.0
2020-02-20 14:30:00,167.96,168.16,167.86,168.1,6397.0,147.102,147.2771,147.0144,147.2246,6397.0
2020-02-20 14:35:00,168.07,168.18,168.07,168.14,3266.0,147.1983,147.2947,147.1983,147.2596,3266.0
2020-02-20 14:40:00,168.07,168.1,167.92,168.06,4240.0,147.1983,147.2246,147.0669,147.1896,4240.0
2020-02-20 14:45:00,168.01,168.03,167.87,167.87,2411.0,147.1458,147.1633,147.0231,147.0231,2411.0
2020-02-20 14:50:00,167.9,167.9,167.64,167.76,4773.0,147.0494,147.0494,146.8217,146.9268,4773.0
2020-02-20 14:55:00,167.83,167.98,167.72,167.75,3845.0,146.9881,147.1195,146.8918,146.9181,3845.0
2020-02-20 15:00:00,167.75,167.78,167.65,167.72,5176.0,146.9181,146.9443,146.8305,146.8918,5176.0
2020-02-20 15:05:00,167.74,167.81,167.51,167.52,4068.0,146.9093,146.9706,146.7079,146.7166,4068.0
2020-02-20 15:10:00,167.51,167.63,167.33,167.42,5160.0,146.7079,146.813,146.5502,146.629,5160.0
2020-02-20 15:15:00,167.39,167.6,167.37,167.6,6822.0,146.6028,146.7867,146.5852,146.7867,6822.0
2020-02-20 15:20:00,167.58,167.8,167.58,167.78,5325.0,146.7692,146.9618,146.7692,146.9443,5325.0
2020-02-20 15:25:00,167.78,167.78,167.61,167.61,6325.0,146.9443,146.9443,146.7954,146.7954,6325.0
2020-02-20 15:30:00,167.53,167.71,167.52,167.56,8901.0,146.7254,146.883,146.7166,146.7516,8901.0
2020-02-20 15:35:00,167.5,167.53,167.34,167.38,8048.0,146.6991,146.7254,146.559,146.594,8048.0
2020-02-20 15:40:00,167.38,167.52,167.36,167.4,12662.0,146.594,146.7166,146.5765,146.6115,12662.0
2020-02-20 15:45:00,167.4,167.45,167.16,167.16,10970.0,146.6115,146.6553,146.4013,146.4013,10970.0
2020-02-20 15:50:00,167.13,167.42,167.1,167.36,29197.0,146.375,146.629,146.3488,146.5765,29197.0
2020-02-20 15:55:00,167.37,167.4,167.12,167.12,41113.0,146.5852,146.6115,146.3663,146.3663,41113.0
2020-02-21 09:30:00,165.96,166.53,165.68,165.79,38225.0,145.3503,145.8496,145.1051,145.2015,38225.0
2020-02-21 09:35:00,165.9,166.28,165.36,165.85,7415.0,145.2978,145.6306,144.8249,145.254,7415.0
2020-02-21 09:40:00,165.69,165.7,165.15,165.48,6900.0,145.1139,145.1226,144.6409,144.93,6900.0
2020-02-21 09:45:00,165.38,165.4,164.52,164.7,9548.0,144.8424,144.8599,144.0892,144.2468,9548.0
2020-02-21 09:50:00,164.7,165.37,164.58,165.15,14084.0,144.2468,144.8336,144.1417,144.6409,14084.0
2020-02-21 09:55:00,165.25,165.45,165.05,165.24,6937.0,144.7285,144.9037,144.5533,144.7198,6937.0
2020-02-21 10:00:00,165.2,165.2,164.63,164.67,8221.0,144.6847,144.6847,144.1855,144.2205,8221.0
2020-02-21 10:05:00,164.65,164.89,164.52,164.63,7168.0,144.203,144.4132,144.0892,144.1855,7168.0
2020-02-21 10:10:00,164.64,164.79,164.31,164.64,8631.0,144.1943,144.3256,143.9052,144.1943,8631.0
2020-02-21 10:15:00,164.7,165.07,164.68,165.05,3840.0,144.2468,144.5709,144.2293,144.5533,3840.0
2020-02-21 10:20:00,165.06,165.15,164.76,165.01,5331.0,144.5621,144.6409,144.2994,144.5183,5331.0
2020-02-21 10:25:00,164.93,165.0,164.43,164.47,5190.0,144.4483,144.5096,144.0103,144.0454,5190.0
2020-02-21 10:30:00,164.46,164.46,164.16,164.17,7446.0,144.0366,144.0366,143.7739,143.7826,7446.0
2020-02-21 10:35:00,164.19,164.23,163.81,163.94,7615.0,143.8001,143.8352,143.4673,143.5812,7615.0
2020-02-21 10:40:00,163.93,163.93,163.66,163.69,8464.0,143.5724,143.5724,143.336,143.3622,8464.0
2020-02-21 10:45:00,163.7,164.0,163.56,164.0,9102.0,143.371,143.6337,143.2484,143.6337,9102.0
2020-02-21 10:50:00,163.99,164.4,163.88,164.33,7920.0,143.625,143.9841,143.5286,143.9228,7920.0
2020-02-21 10:55:00,164.32,164.32,163.95,164.06,7325.0,143.914,143.914,143.59,143.6863,7325.0
2020-02-21 11:00:00,164.04,164.28,163.97,164.28,7294.0,143.6688,143.879,143.6075,143.879,7294.0
2020-02-21 11:05:00,164.31,164.52,164.25,164.38,6361.0,143.9052,144.0892,143.8527,143.9666,6361.0
2020-02-21 11:10:00,164.48,164.63,164.38,164.53,3890.0,144.0541,144.1855,143.9666,144.0979,3890.0
2020-02-21 11:15:00,164.61,164.72,164.42,164.42,3907.0,144.168,144.2643,144.0016,144.0016,3907.0
2020-02-21 11:20:00,164.49,164.71,164.38,164.64,8197.0,144.0629,144.2556,143.9666,144.1943,8197.0
2020-02-21 11:25:00,164.6,164.66,164.56,164.59,4494.0,144.1592,144.2118,144.1242,144.1505,4494.0
2020-02-21 11:30:00,164.66,164.68,164.4,164.42,5415.0,144.2118,144.2293,143.9841,144.0016,5415.0
2020-02-21 11:35:00,164.38,164.47,164.28,164.47,4689.0,143.9666,144.0454,143.879,144.0454,4689.0
2020-02-21 11:40:00,164.45,164.8,164.34,164.75,7781.0,144.0279,144.3344,143.9315,144.2906,7781.0
2020-02-21 11:45:00,164.79,164.84,164.7,164.84,4919.0,144.3256,144.3694,144.2468,144.3694,4919.0
2020-02-21 11:50:00,164.86,165.06,164.85,165.03,2632.0,144.3869,144.5621,144.3782,144.5358,2632.0
2020-02-21 11:55:00,165.04,165.04,164.87,164.88,3012.0,144.5446,144.5446,144.3957,144.4045,3012.0
2020-02-21 12:00:00,164.95,164.99,164.69,164.81,10799.0,144.4658,144.5008,144.2381,144.3432,10799.0
2020-02-21 12:05:00,164.78,164.87,164.66,164.66,9846.0,144.3169,144.3957,144.2118,144.2118,9846.0
2020-02-21 12:10:00,164.71,164.94,164.71,164.86,11407.0,144.2556,144.457,144.2556,144.3869,11407.0
2020-02-21 12:15:00,164.93,164.97,164.83,164.87,3943.0,144.4483,144.4833,144.3607,144.3957,3943.0
2020-02-21 12:20:00,164.92,165.01,164.92,164.94,2983.0,144.4395,144.5183,144.4395,144.457,2983.0
2020-02-21 12:25:00,164.92,165.05,164.92,165.02,3763.0,144.4395,144.5533,144.4395,144.5271,3763.0
2020-02-21 12:30:00,165.03,165.09,164.9,164.95,2589.0,144.5358,144.5884,144.422,144.4658,2589.0
2020-02-21 12:35:00,164.94,165.04,164.9,165.03,2668.0,144.457,144.5446,144.422,144.5358,2668.0
2020-02-21 12:40:00,165.06,165.14,164.99,165.14,3383.0,144.5621,144.6322,144.5008,144.6322,3383.0
2020-02-21 12:45:00,165.14,165.23,165.11,165.17,2453.0,144.6322,144.711,144.6059,144.6584,2453.0
2020-02-21 12:50:00,165.16,165.23,165.16,165.16,2880.0,144.6497,144.711,144.6497,144.6497,2880.0
2020-02-21 12:55:00,165.23,165.37,165.18,165.34,3737.0,144.711,144.8336,144.6672,144.8073,3737.0
2020-02-21 13:00:00,165.36,165.56,165.32,165.44,6541.0,144.8249,145.0,144.7898,144.8949,6541.0
2020-02-21 13:05:00,165.46,165.54,165.35,165.36,2300.0,144.9124,144.9825,144.8161,144.8249,2300.0
2020-02-21 13:10:00,165.36,165.44,165.23,165.36,3770.0,144.8249,144.8949,144.711,144.8249,3770.0
2020-02-21 13:15:00,165.36,165.54,165.35,165.45,1801.0,144.8249,144.9825,144.8161,144.9037,1801.0
2020-02-21 13:20:00,165.47,165.55,165.39,165.55,4216.0,144.9212,144.9913,144.8511,144.9913,4216.0
2020-02-21 13:25:00,165.57,165.57,165.42,165.44,2824.0,145.0088,145.0088,144.8774,144.8949,2824.0
2020-02-21 13:30:00,165.42,165.51,165.4,165.42,15160.0,144.8774,144.9562,144.8599,144.8774,15160.0
2020-02-21 13:35:00,165.46,165.46,165.28,165.35,6624.0,144.9124,144.9124,144.7548,144.8161,6624.0
2020-02-21 13:40:00,165.39,165.54,165.38,165.47,2850.0,144.8511,144.9825,144.8424,144.9212,2850.0
2020-02-21 13:45:00,165.44,165.54,165.38,165.45,2100.0,144.8949,144.9825,144.8424,144.9037,2100.0
2020-02-21 13:50:00,165.47,165.5,165.35,165.36,8112.0,144.9212,144.9475,144.8161,144.8249,8112.0
2020-02-21 13:55:00,165.38,165.55,165.37,165.55,10033.0,144.8424,144.9913,144.8336,144.9913,10033.0
2020-02-21 14:00:00,165.49,165.7,165.48,165.65,5625.0,144.9387,145.1226,144.93,145.0788,5625.0
2020-02-21 14:05:00,165.63,165.71,165.38,165.48,4488.0,145.0613,145.1314,144.8424,144.93,4488.0
2020-02-21 14:10:00,165.44,165.57,165.42,165.47,4161.0,144.8949,145.0088,144.8774,144.9212,4161.0
2020-02-21 14:15:00,165.44,165.49,165.35,165.4,9884.0,144.8949,144.9387,144.8161,144.8599,9884.0
2020-02-21 14:20:00,165.48,165.65,165.38,165.46,5095.0,144.93,145.0788,144.8424,144.9124,5095.0
2020-02-21 14:25:00,165.53,165.96,165.53,165.96,2130.0,144.9737,145.3503,144.9737,145.3503,2130.0
2020-02-21 14:30:00,165.96,166.24,165.91,166.21,8403.0,145.3503,145.5956,145.3066,145.5693,8403.0
2020-02-21 14:35:00,166.21,166.21,165.97,166.1,15771.0,145.5693,145.5693,145.3591,145.473,15771.0
2020-02-21 14:40:00,166.12,166.27,166.08,166.15,5586.0,145.4905,145.6218,145.4554,145.5167,5586.0
2020-02-21 14:45:00,166.19,166.29,166.09,166.2,5055.0,145.5518,145.6394,145.4642,145.5605,5055.0
2020-02-21 14:50:00,166.21,166.4,166.21,166.39,6262.0,145.5693,145.7357,145.5693,145.7269,6262.0
2020-02-21 14:55:00,166.3,166.5,166.3,166.47,9036.0,145.6481,145.8233,145.6481,145.797,9036.0
2020-02-21 15:00:00,166.54,166.72,166.52,166.68,9028.0,145.8583,146.016,145.8408,145.9809,9028.0
2020-02-21 15:05:00,166.7,166.72,166.51,166.69,10454.0,145.9984,146.016,145.832,145.9897,10454.0
2020-02-21 15:10:00,166.75,166.82,166.7,166.76,8896.0,146.0422,146.1035,145.9984,146.051,8896.0
2020-02-21 15:15:00,166.74,166.74,166.57,166.7,7459.0,146.0335,146.0335,145.8846,145.9984,7459.0
2020-02-21 15:20:00,166.68,166.82,166.61,166.77,11869.0,145.9809,146.1035,145.9196,146.0598,11869.0
2020-02-21 15:25:00,166.77,166.84,166.7,166.8,10331.0,146.0598,146.1211,145.9984,146.086,10331.0
2020-02-21 15:30:00,166.75,166.91,166.72,166.8,17065.0,146.0422,146.1824,146.016,146.086,17065.0
2020-02-21 15:35:00,166.8,167.05,166.8,167.05,16484.0,146.086,146.305,146.086,146.305,16484.0
2020-02-21 15:40:00,167.03,167.15,166.94,166.99,13881.0,146.2875,146.3926,146.2086,146.2524,13881.0
2020-02-21 15:45:00,167.01,167.17,166.89,167.04,17820.0,146.2699,146.4101,146.1649,146.2962,17820.0
2020-02-21 15:50:00,167.04,167.21,166.99,167.05,16599.0,146.2962,146.4451,146.2524,146.305,16599.0
2020-02-21 15:55:00,167.04,167.53,167.0,167.51,117362.0,146.2962,146.7254,146.2612,146.7079,117362.0
2020-02-24 09:30:00,162.33,162.44,161.21,161.77,41069.0,142.1711,142.2675,141.1902,141.6807,41069.0
2020-02-24 09:35:00,161.77,162.41,161.23,162.26,28277.0,141.6807,142.2412,141.2077,142.1098,28277.0
2020-02-24 09:40:00,162.13,162.42,161.6,161.68,22133.0,141.996,142.25,141.5318,141.6019,22133.0
2020-02-24 09:45:00,161.62,162.74,161.54,162.68,24408.0,141.5493,142.5302,141.4792,142.4777,24408.0
2020-02-24 09:50:00,162.69,163.1,162.36,162.7,19639.0,142.4864,142.8455,142.1974,142.4952,19639.0
2020-02-24 09:55:00,162.82,162.82,162.34,162.65,12599.0,142.6003,142.6003,142.1799,142.4514,12599.0
2020-02-24 10:00:00,162.6,163.05,162.45,162.56,23641.0,142.4076,142.8017,142.2762,142.3726,23641.0
2020-02-24 10:05:00,162.47,162.69,162.29,162.58,12206.0,142.2937,142.4864,142.1361,142.3901,12206.0
2020-02-24 10:10:00,162.52,163.22,162.44,163.07,12953.0,142.3375,142.9506,142.2675,142.8192,12953.0
2020-02-24 10:15:00,163.18,163.21,162.62,162.73,9153.0,142.9156,142.9418,142.4251,142.5215,9153.0
2020-02-24 10:20:00,162.71,162.71,162.29,162.42,12086.0,142.5039,142.5039,142.1361,142.25,12086.0
2020-02-24 10:25:00,162.43,162.67,162.09,162.3,13908.0,142.2587,142.4689,141.9609,142.1449,13908.0
2020-02-24 10:30:00,162.22,162.44,162.09,162.22,11644.0,142.0748,142.2675,141.9609,142.0748,11644.0
2020-02-24 10:35:00,162.11,162.18,161.82,162.02,9723.0,141.9785,142.0398,141.7245,141.8996,9723.0
2020-02-24 10:40:00,162.04,162.51,161.8,162.39,11956.0,141.9171,142.3288,141.7069,142.2237,11956.0
2020-02-24 10:45:00,162.38,162.68,162.2,162.64,22962.0,142.2149,142.4777,142.0573,142.4426,22962.0
2020-02-24 10:50:00,162.68,162.97,162.64,162.81,10469.0,142.4777,142.7317,142.4426,142.5915,10469.0
2020-02-24 10:55:00,162.77,162.78,162.49,162.65,6167.0,142.5565,142.5652,142.3113,142.4514,6167.0
2020-02-24 11:00:00,162.61,162.65,162.11,162.17,12905.0,142.4164,142.4514,141.9785,142.031,12905.0
2020-02-24 11:05:00,162.28,162.56,162.24,162.33,8449.0,142.1273,142.3726,142.0923,142.1711,8449.0
2020-02-24 11:10:00,162.37,162.63,162.37,162.49,9420.0,142.2062,142.4339,142.2062,142.3113,9420.0
2020-02-24 11:15:00,162.44,162.99,162.43,162.87,6177.0,142.2675,142.7492,142.2587,142.6441,6177.0
2020-02-24 11:20:00,162.91,162.93,162.75,162.75,6054.0,142.6791,142.6966,142.539,142.539,6054.0
2020-02-24 11:25:00,162.71,162.75,162.32,162.38,7887.0,142.5039,142.539,142.1624,142.2149,7887.0
2020-02-24 11:30:00,162.47,162.69,162.32,162.42,8780.0,142.2937,142.4864,142.1624,142.25,8780.0
2020-02-24 11:35:00,162.42,162.76,162.28,162.44,8728.0,142.25,142.5477,142.1273,142.2675,8728.0
2020-02-24 11:40:00,162.44,162.51,161.87,162.01,8941.0,142.2675,142.3288,141.7683,141.8909,8941.0
2020-02-24 11:45:00,162.05,162.05,161.76,161.92,5435.0,141.9259,141.9259,141.6719,141.812,5435.0
2020-02-24 11:50:00,161.96,162.0,161.87,161.9,7078.0,141.8471,141.8821,141.7683,141.7945,7078.0
2020-02-24 11:55:00,161.84,162.38,161.78,162.01,8167.0,141.742,142.2149,141.6894,141.8909,8167.0
2020-02-24 12:00:00,162.03,162.04,161.86,161.92,6789.0,141.9084,141.9171,141.7595,141.812,6789.0
2020-02-24 12:05:00,161.92,161.98,161.84,161.86,7326.0,141.812,141.8646,141.742,141.7595,7326.0
2020-02-24 12:10:00,161.88,162.0,161.85,161.88,6456.0,141.777,141.8821,141.7507,141.777,6456.0
2020-02-24 12:15:00,161.91,162.21,161.83,162.21,6927.0,141.8033,142.066,141.7332,142.066,6927.0
2020-02-24 12:20:00,162.18,162.25,162.1,162.13,6283.0,142.0398,142.1011,141.9697,141.996,6283.0
2020-02-24 12:25:00,162.1,162.23,162.0,162.12,6781.0,141.9697,142.0835,141.8821,141.9872,6781.0
2020-02-24 12:30:00,162.08,162.13,161.92,161.96,8214.0,141.9522,141.996,141.812,141.8471,8214.0
2020-02-24 12:35:00,161.97,162.55,161.97,162.55,10169.0,141.8558,142.3638,141.8558,142.3638,10169.0
2020-02-24 12:40:00,162.55,162.61,162.46,162.55,6343.0,142.3638,142.4164,142.285,142.3638,6343.0
2020-02-24 12:45:00,162.5,162.55,162.27,162.35,6377.0,142.32,142.3638,142.1186,142.1886,6377.0
2020-02-24 12:50:00,162.33,162.33,162.09,162.11,8320.0,142.1711,142.1711,141.9609,141.9785,8320.0
2020-02-24 12:55:00,162.12,162.12,161.92,162.01,5889.0,141.9872,141.9872,141.812,141.8909,5889.0
2020-02-24 13:00:00,162.0,162.0,161.67,161.74,7220.0,141.8821,141.8821,141.5931,141.6544,7220.0
2020-02-24 13:05:00,161.88,161.95,161.76,161.83,6852.0,141.777,141.8383,141.6719,141.7332,6852.0
2020-02-24 13:10:00,161.87,162.01,161.77,161.83,4601.0,141.7683,141.8909,141.6807,141.7332,4601.0
2020-02-24 13:15:00,161.83,161.85,161.67,161.85,6214.0,141.7332,141.7507,141.5931,141.7507,6214.0
2020-02-24 13:20:00,161.86,162.06,161.86,161.88,5813.0,141.7595,141.9347,141.7595,141.777,5813.0
2020-02-24 13:25:00,161.87,162.36,161.87,162.34,6786.0,141.7683,142.1974,141.7683,142.1799,6786.0
2020-02-24 13:30:00,162.33,162.48,162.22,162.48,7402.0,142.1711,142.3025,142.0748,142.3025,7402.0
2020-02-24 13:35:00,162.46,162.66,162.41,162.5,6608.0,142.285,142.4602,142.2412,142.32,6608.0
2020-02-24 13:40:00,162.49,162.55,162.42,162.51,4791.0,142.3113,142.3638,142.25,142.3288,4791.0
2020-02-24 13:45:00,162.53,162.73,162.51,162.72,6128.0,142.3463,142.5215,142.3288,142.5127,6128.0
2020-02-24 13:50:00,162.77,162.83,162.63,162.69,4377.0,142.5565,142.609,142.4339,142.4864,4377.0
2020-02-24 13:55:00,162.66,162.7,162.46,162.66,8314.0,142.4602,142.4952,142.285,142.4602,8314.0
2020-02-24 14:00:00,162.64,162.8,162.62,162.68,4964.0,142.4426,142.5828,142.4251,142.4777,4964.0
2020-02-24 14:05:00,162.67,162.79,162.23,162.36,7636.0,142.4689,142.574,142.0835,142.1974,7636.0
2020-02-24 14:10:00,162.37,162.54,162.31,162.31,7135.0,142.2062,142.3551,142.1536,142.1536,7135.0
2020-02-24 14:15:00,162.31,162.59,162.3,162.5,12065.0,142.1536,142.3988,142.1449,142.32,12065.0
2020-02-24 14:20:00,162.55,162.94,162.55,162.94,9101.0,142.3638,142.7054,142.3638,142.7054,9101.0
2020-02-24 14:25:00,162.93,163.39,162.93,163.34,9603.0,142.6966,143.0995,142.6966,143.0557,9603.0
2020-02-24 14:30:00,163.34,163.4,163.1,163.17,9544.0,143.0557,143.1083,142.8455,142.9068,9544.0
2020-02-24 14:35:00,163.16,163.32,162.92,163.23,6014.0,142.8981,143.0382,142.6879,142.9594,6014.0
2020-02-24 14:40:00,163.19,163.19,163.0,163.08,5373.0,142.9243,142.9243,142.7579,142.828,5373.0
2020-02-24 14:45:00,163.08,163.34,163.07,163.34,6070.0,142.828,143.0557,142.8192,143.0557,6070.0
2020-02-24 14:50:00,163.35,163.37,163.17,163.36,7303.0,143.0645,143.082,142.9068,143.0732,7303.0
2020-02-24 14:55:00,163.37,163.67,163.32,163.58,9033.0,143.082,143.3447,143.0382,143.2659,9033.0
2020-02-24 15:00:00,163.58,163.81,163.47,163.66,6990.0,143.2659,143.4673,143.1696,143.336,6990.0
2020-02-24 15:05:00,163.67,163.75,163.44,163.45,6114.0,143.3447,143.4148,143.1433,143.152,6114.0
2020-02-24 15:10:00,163.44,163.44,163.07,163.07,7813.0,143.1433,143.1433,142.8192,142.8192,7813.0
2020-02-24 15:15:00,162.97,163.0,162.77,162.97,12965.0,142.7317,142.7579,142.5565,142.7317,12965.0
2020-02-24 15:20:00,162.92,163.18,162.92,162.95,10922.0,142.6879,142.9156,142.6879,142.7141,10922.0
2020-02-24 15:25:00,162.94,162.95,162.74,162.74,12709.0,142.7054,142.7141,142.5302,142.5302,12709.0
2020-02-24 15:30:00,162.74,163.0,162.59,162.92,14124.0,142.5302,142.7579,142.3988,142.6879,14124.0
2020-02-24 15:35:00,162.8,162.88,162.63,162.68,15254.0,142.5828,142.6528,142.4339,142.4777,15254.0
2020-02-24 15:40:00,162.67,162.74,162.56,162.61,15877.0,142.4689,142.5302,142.3726,142.4164,15877.0
2020-02-24 15:45:00,162.6,162.93,162.6,162.92,10534.0,142.4076,142.6966,142.4076,142.6879,10534.0
2020-02-24 15:50:00,162.88,162.88,162.21,162.26,22311.0,142.6528,142.6528,142.066,142.1098,22311.0
2020-02-24 15:55:00,162.24,162.88,162.24,162.77,167227.0,142.0923,142.6528,142.0923,142.5565,167227.0
2020-02-25 09:30:00,163.54,164.32,163.06,163.24,30773.0,143.2309,143.914,142.8105,142.9681,30773.0
2020-02-25 09:35:00,163.09,163.66,163.05,163.14,12423.0,142.8368,143.336,142.8017,142.8805,12423.0
2020-02-25 09:40:00,163.18,163.42,163.01,163.19,7739.0,142.9156,143.1258,142.7667,142.9243,7739.0
2020-02-25 09:45:00,163.25,163.4,163.01,163.36,16726.0,142.9769,143.1083,142.7667,143.0732,16726.0
2020-02-25 09:50:00,163.34,163.95,163.12,163.92,13751.0,143.0557,143.59,142.863,143.5637,13751.0
2020-02-25 09:55:00,163.92,163.92,163.59,163.84,9398.0,143.5637,143.5637,143.2747,143.4936,9398.0
2020-02-25 10:00:00,163.77,163.98,163.7,163.71,10141.0,143.4323,143.6162,143.371,143.3798,10141.0
2020-02-25 10:05:00,163.64,164.33,163.52,164.22,14929.0,143.3184,143.9228,143.2134,143.8264,14929.0
2020-02-25 10:10:00,164.17,164.17,163.59,163.61,11583.0,143.7826,143.7826,143.2747,143.2922,11583.0
2020-02-25 10:15:00,163.65,163.67,163.05,163.21,28980.0,143.3272,143.3447,142.8017,142.9418,28980.0
2020-02-25 10:20:00,163.13,163.21,162.84,162.95,12608.0,142.8718,142.9418,142.6178,142.7141,12608.0
2020-02-25 10:25:00,162.65,162.73,162.26,162.33,11171.0,142.4514,142.5215,142.1098,142.1711,11171.0
2020-02-25 10:30:00,162.42,162.72,162.1,162.71,10440.0,142.25,142.5127,141.9697,142.5039,10440.0
2020-02-25 10:35:00,162.56,162.87,162.15,162.78,12186.0,142.3726,142.6441,142.0135,142.5652,12186.0
2020-02-25 10:40:00,162.71,162.91,162.46,162.89,19889.0,142.5039,142.6791,142.285,142.6616,19889.0
2020-02-25 10:45:00,162.81,162.89,161.81,161.81,12144.0,142.5915,142.6616,141.7157,141.7157,12144.0
2020-02-25 10:50:00,161.74,161.79,161.14,161.5,12404.0,141.6544,141.6982,141.1289,141.4442,12404.0
2020-02-25 10:55:00,161.54,162.35,161.54,162.33,12514.0,141.4792,142.1886,141.4792,142.1711,12514.0
2020-02-25 11:00:00,162.34,162.83,162.25,162.27,20824.0,142.1799,142.609,142.1011,142.1186,20824.0
2020-02-25 11:05:00,162.34,162.71,162.03,162.13,13776.0,142.1799,142.5039,141.9084,141.996,13776.0
2020-02-25 11:10:00,162.25,162.76,162.25,162.35,7612.0,142.1011,142.5477,142.1011,142.1886,7612.0
2020-02-25 11:15:00,162.28,162.41,161.79,162.05,30157.0,142.1273,142.2412,141.6982,141.9259,30157.0
2020-02-25 11:20:00,161.95,162.32,161.92,162.26,20743.0,141.8383,142.1624,141.812,142.1098,20743.0
2020-02-25 11:25:00,162.22,162.79,162.19,162.66,27308.0,142.0748,142.574,142.0485,142.4602,27308.0
2020-02-25 11:30:00,162.69,163.3,162.6,163.24,20953.0,142.4864,143.0207,142.4076,142.9681,20953.0
2020-02-25 11:35:00,163.23,163.26,162.8,163.01,17402.0,142.9594,142.9856,142.5828,142.7667,17402.0
2020-02-25 11:40:00,163.08,163.12,162.45,162.5,14438.0,142.828,142.863,142.2762,142.32,14438.0
2020-02-25 11:45:00,162.48,163.1,162.46,162.81,13422.0,142.3025,142.8455,142.285,142.5915,13422.0
2020-02-25 11:50:00,162.75,163.01,162.66,162.94,9421.0,142.539,142.7667,142.4602,142.7054,9421.0
2020-02-25 11:55:00,162.95,163.12,162.71,162.85,14101.0,142.7141,142.863,142.5039,142.6266,14101.0
2020-02-25 12:00:00,162.85,163.0,162.83,162.94,17775.0,142.6266,142.7579,142.609,142.7054,17775.0
2020-02-25 12:05:00,162.88,162.97,162.79,162.92,12025.0,142.6528,142.7317,142.574,142.6879,12025.0
2020-02-25 12:10:00,162.94,163.05,162.73,162.82,8101.0,142.7054,142.8017,142.5215,142.6003,8101.0
2020-02-25 12:15:00,162.77,162.77,162.1,162.12,5165.0,142.5565,142.5565,141.9697,141.9872,5165.0
2020-02-25 12:20:00,162.03,162.03,161.84,161.92,6341.0,141.9084,141.9084,141.742,141.812,6341.0
2020-02-25 12:25:00,161.84,162.04,161.84,161.96,11008.0,141.742,141.9171,141.742,141.8471,11008.0
2020-02-25 12:30:00,161.97,162.27,161.87,162.26,11021.0,141.8558,142.1186,141.7683,142.1098,11021.0
2020-02-25 12:35:00,162.24,162.42,162.24,162.33,4230.0,142.0923,142.25,142.0923,142.1711,4230.0
2020-02-25 12:40:00,162.36,162.38,161.66,161.86,9361.0,142.1974,142.2149,141.5843,141.7595,9361.0
2020-02-25 12:45:00,161.85,161.85,161.65,161.72,2921.0,141.7507,141.7507,141.5756,141.6369,2921.0
2020-02-25 12:50:00,161.79,161.9,161.6,161.9,7897.0,141.6982,141.7945,141.5318,141.7945,7897.0
2020-02-25 12:55:00,161.89,161.97,161.68,161.71,5422.0,141.7858,141.8558,141.6019,141.6281,5422.0
2020-02-25 13:00:00,161.64,162.07,161.56,161.78,17782.0,141.5668,141.9434,141.4968,141.6894,17782.0
2020-02-25 13:05:00,161.94,162.07,161.58,161.97,7875.0,141.8296,141.9434,141.5143,141.8558,7875.0
2020-02-25 13:10:00,161.92,162.15,161.74,161.89,21047.0,141.812,142.0135,141.6544,141.7858,21047.0
2020-02-25 13:15:00,161.87,161.99,161.22,161.54,6565.0,141.7683,141.8734,141.199,141.4792,6565.0
2020-02-25 13:20:00,161.48,161.56,161.35,161.5,8309.0,141.4267,141.4968,141.3128,141.4442,8309.0
2020-02-25 13:25:00,161.45,161.61,161.33,161.55,13057.0,141.4004,141.5405,141.2953,141.488,13057.0
2020-02-25 13:30:00,161.54,161.65,161.41,161.65,10061.0,141.4792,141.5756,141.3654,141.5756,10061.0
2020-02-25 13:35:00,161.61,161.62,161.34,161.52,4875.0,141.5405,141.5493,141.3041,141.4617,4875.0
2020-02-25 13:40:00,161.51,161.85,161.35,161.85,15666.0,141.453,141.7507,141.3128,141.7507,15666.0
2020-02-25 13:45:00,161.91,162.27,161.87,161.97,18766.0,141.8033,142.1186,141.7683,141.8558,18766.0
2020-02-25 13:50:00,161.98,162.16,161.62,161.78,8025.0,141.8646,142.0222,141.5493,141.6894,8025.0
2020-02-25 13:55:00,161.81,161.84,161.59,161.61,8326.0,141.7157,141.742,141.523,141.5405,8326.0
2020-02-25 14:00:00,161.67,161.75,161.17,161.62,23672.0,141.5931,141.6632,141.1552,141.5493,23672.0
2020-02-25 14:05:00,161.7,161.74,160.77,160.97,21834.0,141.6194,141.6544,140.8049,140.98,21834.0
2020-02-25 14:10:00,161.03,161.84,160.92,161.77,11416.0,141.0326,141.742,140.9362,141.6807,11416.0
2020-02-25 14:15:00,161.71,161.73,161.0,161.19,17933.0,141.6281,141.6456,141.0063,141.1727,17933.0
2020-02-25 14:20:00,161.22,161.41,160.7,160.8,14379.0,141.199,141.3654,140.7436,140.8311,14379.0
2020-02-25 14:25:00,160.88,161.04,160.45,160.45,13960.0,140.9012,141.0413,140.5246,140.5246,13960.0
2020-02-25 14:30:00,160.55,161.12,160.29,160.75,39787.0,140.6122,141.1114,140.3845,140.7873,39787.0
2020-02-25 14:35:00,160.6,160.85,160.5,160.58,28657.0,140.656,140.8749,140.5684,140.6385,28657.0
2020-02-25 14:40:00,160.56,161.44,160.47,161.44,19687.0,140.6209,141.3917,140.5421,141.3917,19687.0
2020-02-25 14:45:00,161.4,161.63,161.11,161.31,10338.0,141.3566,141.5581,141.1026,141.2778,10338.0
2020-02-25 14:50:00,161.4,161.52,161.1,161.51,44549.0,141.3566,141.4617,141.0939,141.453,44549.0
2020-02-25 14:55:00,161.5,161.6,161.27,161.34,11554.0,141.4442,141.5318,141.2428,141.3041,11554.0
2020-02-25 15:00:00,161.43,161.89,161.3,161.44,8069.0,141.3829,141.7858,141.269,141.3917,8069.0
2020-02-25 15:05:00,161.27,161.79,161.2,161.3,7901.0,141.2428,141.6982,141.1815,141.269,7901.0
2020-02-25 15:10:00,161.42,161.42,161.06,161.24,16113.0,141.3741,141.3741,141.0588,141.2165,16113.0
2020-02-25 15:15:00,161.17,161.47,160.83,161.05,6814.0,141.1552,141.4179,140.8574,141.0501,6814.0
2020-02-25 15:20:00,161.06,161.12,160.45,160.73,11793.0,141.0588,141.1114,140.5246,140.7698,11793.0
2020-02-25 15:25:00,160.68,160.99,160.56,160.78,16190.0,140.726,140.9975,140.6209,140.8136,16190.0
2020-02-25 15:30:00,160.7,160.85,160.36,160.74,31634.0,140.7436,140.8749,140.4458,140.7786,31634.0
2020-02-25 15:35:00,160.7,160.75,160.5,160.66,23841.0,140.7436,140.7873,140.5684,140.7085,23841.0
2020-02-25 15:40:00,160.64,161.43,160.63,161.16,16928.0,140.691,141.3829,140.6822,141.1464,16928.0
2020-02-25 15:45:00,161.2,161.99,161.2,161.59,32019.0,141.1815,141.8734,141.1815,141.523,32019.0
2020-02-25 15:50:00,161.63,161.64,161.2,161.22,60599.0,141.5581,141.5668,141.1815,141.199,60599.0
2020-02-25 15:55:00,161.22,161.28,160.92,160.97,85586.0,141.199,141.2515,140.9362,140.98,85586.0
2020-02-26 09:30:00,162.75,163.46,162.25,162.65,29705.0,142.539,143.1608,142.1011,142.4514,29705.0
2020-02-26 09:35:00,162.35,162.73,161.95,162.62,8652.0,142.1886,142.5215,141.8383,142.4251,8652.0
2020-02-26 09:40:00,163.0,163.9,162.82,163.53,8854.0,142.7579,143.5462,142.6003,143.2221,8854.0
2020-02-26 09:45:00,163.49,163.65,163.0,163.15,26885.0,143.1871,143.3272,142.7579,142.8893,26885.0
2020-02-26 09:50:00,163.07,163.07,162.46,162.81,33409.0,142.8192,142.8192,142.285,142.5915,33409.0
2020-02-26 09:55:00,162.69,163.08,162.26,162.33,6860.0,142.4864,142.828,142.1098,142.1711,6860.0
2020-02-26 10:00:00,162.33,162.33,161.48,161.53,13319.0,142.1711,142.1711,141.4267,141.4705,13319.0
2020-02-26 10:05:00,161.53,161.58,160.71,161.33,8997.0,141.4705,141.5143,140.7523,141.2953,8997.0
2020-02-26 10:10:00,161.23,161.5,160.74,161.49,11228.0,141.2077,141.4442,140.7786,141.4354,11228.0
2020-02-26 10:15:00,161.51,161.71,161.06,161.19,10608.0,141.453,141.6281,141.0588,141.1727,10608.0
2020-02-26 10:20:00,161.19,161.37,160.47,160.83,7630.0,141.1727,141.3303,140.5421,140.8574,7630.0
2020-02-26 10:25:00,160.94,161.15,160.66,160.66,13396.0,140.9537,141.1377,140.7085,140.7085,13396.0
2020-02-26 10:30:00,160.65,161.11,160.6,160.82,11663.0,140.6998,141.1026,140.656,140.8487,11663.0
2020-02-26 10:35:00,160.88,161.01,160.6,160.62,6058.0,140.9012,141.0151,140.656,140.6735,6058.0
2020-02-26 10:40:00,160.74,161.27,160.74,161.22,13757.0,140.7786,141.2428,140.7786,141.199,13757.0
2020-02-26 10:45:00,161.18,161.29,160.81,160.92,5565.0,141.1639,141.2603,140.8399,140.9362,5565.0
2020-02-26 10:50:00,160.98,161.19,160.76,160.76,6501.0,140.9888,141.1727,140.7961,140.7961,6501.0
2020-02-26 10:55:00,160.84,160.98,160.53,160.76,12207.0,140.8662,140.9888,140.5947,140.7961,12207.0
2020-02-26 11:00:00,160.77,160.94,160.56,160.87,12901.0,140.8049,140.9537,140.6209,140.8924,12901.0
2020-02-26 11:05:00,160.77,160.82,160.55,160.56,9579.0,140.8049,140.8487,140.6122,140.6209,9579.0
2020-02-26 11:10:00,160.5,160.67,160.46,160.65,5024.0,140.5684,140.7173,140.5334,140.6998,5024.0
2020-02-26 11:15:00,160.6,161.16,160.59,161.1,7576.0,140.656,141.1464,140.6472,141.0939,7576.0
2020-02-26 11:20:00,161.15,161.48,161.1,161.47,3733.0,141.1377,141.4267,141.0939,141.4179,3733.0
2020-02-26 11:25:00,161.54,161.78,161.51,161.72,7871.0,141.4792,141.6894,141.453,141.6369,7871.0
2020-02-26 11:30:00,161.67,161.67,161.1,161.27,5326.0,141.5931,141.5931,141.0939,141.2428,5326.0
2020-02-26 11:35:00,161.26,161.35,160.97,161.28,7088.0,141.234,141.3128,140.98,141.2515,7088.0
2020-02-26 11:40:00,161.25,161.31,160.92,161.03,5039.0,141.2253,141.2778,140.9362,141.0326,5039.0
2020-02-26 11:45:00,160.99,160.99,160.57,160.57,5274.0,140.9975,140.9975,140.6297,140.6297,5274.0
2020-02-26 11:50:00,160.57,160.57,160.21,160.28,4219.0,140.6297,140.6297,140.3144,140.3757,4219.0
2020-02-26 11:55:00,160.24,160.44,160.15,160.26,7593.0,140.3407,140.5158,140.2619,140.3582,7593.0
2020-02-26 12:00:00,160.23,160.39,159.7,159.74,12415.0,140.3319,140.472,139.8677,139.9028,12415.0
2020-02-26 12:05:00,159.64,159.75,159.21,159.45,7200.0,139.8152,139.9115,139.4386,139.6488,7200.0
2020-02-26 12:10:00,159.45,159.65,159.35,159.42,9230.0,139.6488,139.8239,139.5612,139.6225,9230.0
2020-02-26 12:15:00,159.41,159.66,159.24,159.62,8919.0,139.6138,139.8327,139.4649,139.7977,8919.0
2020-02-26 12:20:00,159.62,160.03,159.58,159.87,9463.0,139.7977,140.1568,139.7626,140.0166,9463.0
2020-02-26 12:25:00,159.88,159.88,159.25,159.6,18467.0,140.0254,140.0254,139.4736,139.7802,18467.0
2020-02-26 12:30:00,159.57,160.11,159.57,160.08,5924.0,139.7539,140.2268,139.7539,140.2005,5924.0
2020-02-26 12:35:00,160.1,160.11,159.46,159.48,6053.0,140.2181,140.2268,139.6575,139.6751,6053.0
2020-02-26 12:40:00,159.45,159.65,159.38,159.48,6625.0,139.6488,139.8239,139.5875,139.6751,6625.0
2020-02-26 12:45:00,159.48,159.9,159.48,159.74,6398.0,139.6751,140.0429,139.6751,139.9028,6398.0
2020-02-26 12:50:00,159.66,159.76,159.25,159.25,6224.0,139.8327,139.9203,139.4736,139.4736,6224.0
2020-02-26 12:55:00,159.3,159.49,159.07,159.4,11050.0,139.5174,139.6838,139.316,139.605,11050.0
2020-02-26 13:00:00,159.38,159.49,159.23,159.44,9471.0,139.5875,139.6838,139.4561,139.64,9471.0
2020-02-26 13:05:00,159.48,159.59,159.21,159.21,5940.0,139.6751,139.7714,139.4386,139.4386,5940.0
2020-02-26 13:10:00,159.27,159.3,159.11,159.23,3643.0,139.4911,139.5174,139.351,139.4561,3643.0
2020-02-26 13:15:00,159.29,159.38,159.12,159.22,4755.0,139.5087,139.5875,139.3598,139.4473,4755.0
2020-02-26 13:20:00,159.29,159.37,159.1,159.23,5482.0,139.5087,139.5787,139.3422,139.4561,5482.0
2020-02-26 13:25:00,159.26,159.62,159.2,159.42,9733.0,139.4824,139.7977,139.4298,139.6225,9733.0
2020-02-26 13:30:00,159.42,159.42,158.68,158.74,9029.0,139.6225,139.6225,138.9744,139.027,9029.0
2020-02-26 13:35:00,158.76,158.76,158.23,158.26,8370.0,139.0445,139.0445,138.5803,138.6066,8370.0
2020-02-26 13:40:00,158.02,158.25,157.68,157.82,7026.0,138.3964,138.5978,138.0986,138.2212,7026.0
2020-02-26 13:45:00,157.72,158.97,157.64,158.85,6881.0,138.1336,139.2284,138.0636,139.1233,6881.0
2020-02-26 13:50:00,158.6,158.75,158.39,158.68,5712.0,138.9043,139.0357,138.7204,138.9744,5712.0
2020-02-26 13:55:00,158.41,158.41,157.94,158.06,5626.0,138.7379,138.7379,138.3263,138.4314,5626.0
2020-02-26 14:00:00,157.98,158.65,157.75,158.22,10459.0,138.3613,138.9481,138.1599,138.5715,10459.0
2020-02-26 14:05:00,158.32,158.8,158.26,158.37,3843.0,138.6591,139.0795,138.6066,138.7029,3843.0
2020-02-26 14:10:00,158.39,158.98,158.32,158.98,4971.0,138.7204,139.2371,138.6591,139.2371,4971.0
2020-02-26 14:15:00,158.92,158.93,158.17,158.33,3738.0,139.1846,139.1934,138.5277,138.6679,3738.0
2020-02-26 14:20:00,158.28,158.62,158.13,158.54,5424.0,138.6241,138.9219,138.4927,138.8518,5424.0
2020-02-26 14:25:00,158.64,158.87,158.35,158.35,7117.0,138.9394,139.1408,138.6854,138.6854,7117.0
2020-02-26 14:30:00,158.42,158.73,158.15,158.53,10015.0,138.7467,139.0182,138.5102,138.843,10015.0
2020-02-26 14:35:00,158.53,159.16,158.52,158.71,8762.0,138.843,139.3948,138.8343,139.0007,8762.0
2020-02-26 14:40:00,158.73,158.77,158.24,158.31,6433.0,139.0182,139.0532,138.589,138.6504,6433.0
2020-02-26 14:45:00,158.36,158.76,158.12,158.35,12457.0,138.6941,139.0445,138.4839,138.6854,12457.0
2020-02-26 14:50:00,158.31,158.44,158.06,158.39,7535.0,138.6504,138.7642,138.4314,138.7204,7535.0
2020-02-26 14:55:00,158.33,158.62,157.89,157.89,12138.0,138.6679,138.9219,138.2825,138.2825,12138.0
2020-02-26 15:00:00,157.99,158.49,157.99,158.25,11012.0,138.3701,138.808,138.3701,138.5978,11012.0
2020-02-26 15:05:00,158.27,158.35,157.96,158.28,7783.0,138.6153,138.6854,138.3438,138.6241,7783.0
2020-02-26 15:10:00,158.46,158.88,158.35,158.56,10800.0,138.7817,139.1496,138.6854,138.8693,10800.0
2020-02-26 15:15:00,158.6,158.88,158.53,158.64,20049.0,138.9043,139.1496,138.843,138.9394,20049.0
2020-02-26 15:20:00,158.67,158.7,158.24,158.37,14051.0,138.9656,138.9919,138.589,138.7029,14051.0
2020-02-26 15:25:00,158.33,158.46,158.03,158.34,12735.0,138.6679,138.7817,138.4051,138.6766,12735.0
2020-02-26 15:30:00,158.39,158.61,158.18,158.29,23910.0,138.7204,138.9131,138.5365,138.6328,23910.0
2020-02-26 15:35:00,158.31,158.52,157.95,158.47,25506.0,138.6504,138.8343,138.3351,138.7905,25506.0
2020-02-26 15:40:00,158.5,158.57,158.23,158.54,24301.0,138.8168,138.8781,138.5803,138.8518,24301.0
2020-02-26 15:45:00,158.5,158.65,158.11,158.16,24094.0,138.8168,138.9481,138.4752,138.519,24094.0
2020-02-26 15:50:00,158.23,158.43,158.08,158.26,43198.0,138.5803,138.7555,138.4489,138.6066,43198.0
2020-02-26 15:55:00,158.19,158.32,157.89,157.96,73072.0,138.5453,138.6591,138.2825,138.3438,73072.0
2020-02-27 09:30:00,155.22,155.3,154.54,155.07,27727.0,135.9441,136.0141,135.3485,135.8127,27727.0
2020-02-27 09:35:00,154.9,155.57,154.62,155.35,8821.0,135.6638,136.2506,135.4186,136.0579,8821.0
2020-02-27 09:40:00,155.2,155.39,154.12,154.19,18608.0,135.9266,136.093,134.9807,135.042,18608.0
2020-02-27 09:45:00,154.12,154.13,153.26,153.85,15006.0,134.9807,134.9894,134.2275,134.7442,15006.0
2020-02-27 09:50:00,154.07,154.6,153.96,154.6,8354.0,134.9369,135.4011,134.8406,135.4011,8354.0
2020-02-27 09:55:00,154.5,154.83,153.92,154.02,27792.0,135.3135,135.6025,134.8055,134.8931,27792.0
2020-02-27 10:00:00,154.03,154.26,153.28,153.28,23246.0,134.9019,135.1033,134.245,134.245,23246.0
2020-02-27 10:05:00,153.25,153.88,153.02,153.29,8671.0,134.2187,134.7705,134.0173,134.2538,8671.0
2020-02-27 10:10:00,153.28,153.79,153.08,153.5,22434.0,134.245,134.6917,134.0698,134.4377,22434.0
2020-02-27 10:15:00,153.41,153.53,152.97,153.5,4387.0,134.3589,134.464,133.9735,134.4377,4387.0
2020-02-27 10:20:00,153.55,153.65,152.8,153.02,29449.0,134.4815,134.5691,133.8246,134.0173,29449.0
2020-02-27 10:25:00,153.11,153.14,152.81,152.97,9649.0,134.0961,134.1224,133.8334,133.9735,9649.0
2020-02-27 10:30:00,152.75,152.97,151.94,151.94,21147.0,133.7808,133.9735,133.0714,133.0714,21147.0
2020-02-27 10:35:00,152.1,153.1,151.93,153.03,22289.0,133.2115,134.0874,133.0627,134.026,22289.0
2020-02-27 10:40:00,152.94,153.12,152.59,152.71,28249.0,133.9472,134.1049,133.6407,133.7458,28249.0
2020-02-27 10:45:00,152.88,154.12,152.79,154.08,5856.0,133.8947,134.9807,133.8159,134.9457,5856.0
2020-02-27 10:50:00,153.91,154.5,153.9,154.16,7673.0,134.7968,135.3135,134.788,135.0157,7673.0
2020-02-27 10:55:00,154.03,155.44,154.0,155.44,6141.0,134.9019,136.1368,134.8756,136.1368,6141.0
2020-02-27 11:00:00,155.28,155.71,155.27,155.56,7732.0,135.9966,136.3732,135.9879,136.2419,7732.0
2020-02-27 11:05:00,155.57,157.0,155.48,157.0,10434.0,136.2506,137.503,136.1718,137.503,10434.0
2020-02-27 11:10:00,157.08,157.08,156.36,156.69,20606.0,137.5731,137.5731,136.9425,137.2315,20606.0
2020-02-27 11:15:00,156.83,156.94,156.01,156.22,16513.0,137.3541,137.4505,136.636,136.8199,16513.0
2020-02-27 11:20:00,156.41,156.41,155.88,155.93,30936.0,136.9863,136.9863,136.5221,136.5659,30936.0
2020-02-27 11:25:00,155.96,156.57,155.8,156.21,15037.0,136.5922,137.1264,136.4521,136.8111,15037.0
2020-02-27 11:30:00,156.14,156.78,156.02,156.22,8583.0,136.7498,137.3104,136.6447,136.8199,8583.0
2020-02-27 11:35:00,156.29,156.5,155.65,155.98,6945.0,136.8812,137.0651,136.3207,136.6097,6945.0
2020-02-27 11:40:00,156.13,156.47,155.84,155.95,6403.0,136.7411,137.0389,136.4871,136.5834,6403.0
2020-02-27 11:45:00,155.91,156.72,155.48,156.61,14219.0,136.5484,137.2578,136.1718,137.1615,14219.0
2020-02-27 11:50:00,156.52,156.89,156.22,156.87,9401.0,137.0826,137.4067,136.8199,137.3892,9401.0
2020-02-27 11:55:00,157.0,157.74,156.8,157.65,13399.0,137.503,138.1511,137.3279,138.0723,13399.0
2020-02-27 12:00:00,157.68,158.28,157.6,158.19,18306.0,138.0986,138.6241,138.0285,138.5453,18306.0
2020-02-27 12:05:00,158.17,158.51,158.0,158.51,14377.0,138.5277,138.8255,138.3789,138.8255,14377.0
2020-02-27 12:10:00,158.63,159.21,158.55,159.12,6392.0,138.9306,139.4386,138.8605,139.3598,6392.0
2020-02-27 12:15:00,159.03,159.18,158.47,159.15,5985.0,139.2809,139.4123,138.7905,139.386,5985.0
2020-02-27 12:20:00,159.08,159.08,158.0,158.25,15148.0,139.3247,139.3247,138.3789,138.5978,15148.0
2020-02-27 12:25:00,158.25,158.83,158.25,158.67,4979.0,138.5978,139.1058,138.5978,138.9656,4979.0
2020-02-27 12:30:00,158.59,159.53,158.54,159.34,26847.0,138.8956,139.7188,138.8518,139.5524,26847.0
2020-02-27 12:35:00,159.45,159.97,159.42,159.97,12456.0,139.6488,140.1042,139.6225,140.1042,12456.0
2020-02-27 12:40:00,159.9,159.95,159.24,159.5,8300.0,140.0429,140.0867,139.4649,139.6926,8300.0
2020-02-27 12:45:00,159.37,160.37,159.35,160.33,21689.0,139.5787,140.4545,139.5612,140.4195,21689.0
2020-02-27 12:50:00,160.26,160.33,159.8,159.98,7919.0,140.3582,140.4195,139.9553,140.113,7919.0
2020-02-27 12:55:00,160.0,160.06,159.73,159.76,26936.0,140.1305,140.183,139.894,139.9203,26936.0
2020-02-27 13:00:00,159.75,159.89,159.14,159.78,8553.0,139.9115,140.0341,139.3773,139.9378,8553.0
2020-02-27 13:05:00,159.57,159.87,159.38,159.68,6127.0,139.7539,140.0166,139.5875,139.8502,6127.0
2020-02-27 13:10:00,159.79,160.03,159.76,160.03,3877.0,139.9466,140.1568,139.9203,140.1568,3877.0
2020-02-27 13:15:00,159.96,159.96,159.6,159.6,3133.0,140.0954,140.0954,139.7802,139.7802,3133.0
2020-02-27 13:20:00,159.44,159.68,159.14,159.36,4261.0,139.64,139.8502,139.3773,139.57,4261.0
2020-02-27 13:25:00,159.19,159.58,159.05,159.16,12140.0,139.4211,139.7626,139.2985,139.3948,12140.0
2020-02-27 13:30:00,159.15,159.36,158.88,159.02,3337.0,139.386,139.57,139.1496,139.2722,3337.0
2020-02-27 13:35:00,158.88,159.03,158.73,158.88,18511.0,139.1496,139.2809,139.0182,139.1496,18511.0
2020-02-27 13:40:00,158.98,159.09,157.79,158.23,26053.0,139.2371,139.3335,138.1949,138.5803,26053.0
2020-02-27 13:45:00,158.25,158.92,158.25,158.59,8016.0,138.5978,139.1846,138.5978,138.8956,8016.0
2020-02-27 13:50:00,158.49,159.28,158.26,159.28,5565.0,138.808,139.4999,138.6066,139.4999,5565.0
2020-02-27 13:55:00,159.2,159.32,157.89,158.03,9685.0,139.4298,139.5349,138.2825,138.4051,9685.0
2020-02-27 14:00:00,157.87,158.47,157.73,158.25,8646.0,138.265,138.7905,138.1424,138.5978,8646.0
2020-02-27 14:05:00,158.33,158.46,157.79,158.0,6497.0,138.6679,138.7817,138.1949,138.3789,6497.0
2020-02-27 14:10:00,157.88,158.37,157.75,158.16,4001.0,138.2738,138.7029,138.1599,138.519,4001.0
2020-02-27 14:15:00,158.36,158.37,157.57,157.57,4253.0,138.6941,138.7029,138.0022,138.0022,4253.0
2020-02-27 14:20:00,157.73,158.31,157.64,158.26,3731.0,138.1424,138.6504,138.0636,138.6066,3731.0
2020-02-27 14:25:00,158.17,158.67,158.12,158.34,6058.0,138.5277,138.9656,138.4839,138.6766,6058.0
2020-02-27 14:30:00,158.28,158.28,157.84,158.07,6026.0,138.6241,138.6241,138.2387,138.4402,6026.0
2020-02-27 14:35:00,158.05,158.51,157.98,158.27,4065.0,138.4226,138.8255,138.3613,138.6153,4065.0
2020-02-27 14:40:00,158.32,158.66,158.15,158.62,4086.0,138.6591,138.9569,138.5102,138.9219,4086.0
2020-02-27 14:45:00,158.54,158.62,158.07,158.37,10739.0,138.8518,138.9219,138.4402,138.7029,10739.0
2020-02-27 14:50:00,158.42,158.42,158.06,158.06,3449.0,138.7467,138.7467,138.4314,138.4314,3449.0
2020-02-27 14:55:00,158.04,158.05,157.48,157.6,7226.0,138.4139,138.4226,137.9234,138.0285,7226.0
2020-02-27 15:00:00,157.55,157.58,157.11,157.45,11429.0,137.9847,138.011,137.5994,137.8972,11429.0
2020-02-27 15:05:00,157.4,157.92,157.34,157.88,5087.0,137.8534,138.3088,137.8008,138.2738,5087.0
2020-02-27 15:10:00,157.91,158.11,157.79,157.8,8995.0,138.3,138.4752,138.1949,138.2037,8995.0
2020-02-27 15:15:00,157.84,157.88,157.48,157.49,11227.0,138.2387,138.2738,137.9234,137.9322,11227.0
2020-02-27 15:20:00,157.45,157.65,156.91,157.07,16265.0,137.8972,138.0723,137.4242,137.5643,16265.0
2020-02-27 15:25:00,157.08,157.33,156.73,156.77,16235.0,137.5731,137.7921,137.2666,137.3016,16235.0
2020-02-27 15:30:00,156.84,157.05,156.54,156.94,17662.0,137.3629,137.5468,137.1002,137.4505,17662.0
2020-02-27 15:35:00,156.87,156.87,156.31,156.34,14727.0,137.3892,137.3892,136.8987,136.925,14727.0
2020-02-27 15:40:00,156.41,156.47,155.95,155.95,20784.0,136.9863,137.0389,136.5834,136.5834,20784.0
2020-02-27 15:45:00,155.98,156.4,155.85,156.31,20705.0,136.6097,136.9775,136.4958,136.8987,20705.0
2020-02-27 15:50:00,156.38,156.42,155.17,155.58,39890.0,136.96,136.9951,135.9003,136.2594,39890.0
2020-02-27 15:55:00,155.55,155.65,154.44,154.45,90627.0,136.2331,136.3207,135.2609,135.2697,90627.0
2020-02-28 09:30:00,149.68,150.59,149.5,150.27,47832.0,131.0921,131.8891,130.9344,131.6088,47832.0
2020-02-28 09:35:00,150.53,151.39,150.13,150.93,15336.0,131.8365,132.5897,131.4862,132.1868,15336.0
2020-02-28 09:40:00,150.72,151.5,150.66,150.98,31220.0,132.0029,132.686,131.9504,132.2306,31220.0
2020-02-28 09:45:00,150.84,150.84,149.83,150.26,16814.0,132.108,132.108,131.2234,131.6,16814.0
2020-02-28 09:50:00,150.24,150.24,148.5,149.14,33599.0,131.5825,131.5825,130.0586,130.6191,33599.0
2020-02-28 09:55:00,148.96,148.96,147.56,148.41,27222.0,130.4615,130.4615,129.2353,129.9798,27222.0
2020-02-28 10:00:00,148.61,148.68,146.98,146.98,25578.0,130.1549,130.2162,128.7274,128.7274,25578.0
2020-02-28 10:05:00,146.99,148.62,146.98,148.57,11217.0,128.7361,130.1637,128.7274,130.1199,11217.0
2020-02-28 10:10:00,148.55,148.55,147.15,147.64,32138.0,130.1024,130.1024,128.8763,129.3054,32138.0
2020-02-28 10:15:00,147.65,149.42,147.46,148.88,23661.0,129.3142,130.8644,129.1478,130.3914,23661.0
2020-02-28 10:20:00,148.8,149.39,148.36,148.64,19254.0,130.3213,130.8381,129.936,130.1812,19254.0
2020-02-28 10:25:00,148.62,149.21,148.16,148.16,35768.0,130.1637,130.6804,129.7608,129.7608,35768.0
2020-02-28 10:30:00,148.16,148.46,147.73,148.46,29715.0,129.7608,130.0236,129.3842,130.0236,29715.0
2020-02-28 10:35:00,148.58,149.0,148.25,148.4,17856.0,130.1287,130.4965,129.8396,129.971,17856.0
2020-02-28 10:40:00,148.4,148.79,148.26,148.53,15173.0,129.971,130.3126,129.8484,130.0849,15173.0
2020-02-28 10:45:00,148.5,148.66,147.68,147.84,31526.0,130.0586,130.1987,129.3404,129.4806,31526.0
2020-02-28 10:50:00,148.01,149.98,147.78,149.96,12432.0,129.6295,131.3548,129.428,131.3373,12432.0
2020-02-28 10:55:00,149.84,150.03,149.52,149.98,24853.0,131.2322,131.3986,130.9519,131.3548,24853.0
2020-02-28 11:00:00,149.96,149.96,148.56,148.87,23423.0,131.3373,131.3373,130.1112,130.3827,23423.0
2020-02-28 11:05:00,148.74,148.76,147.73,147.73,9922.0,130.2688,130.2863,129.3842,129.3842,9922.0
2020-02-28 11:10:00,147.82,148.84,147.74,148.83,11800.0,129.463,130.3564,129.393,130.3476,11800.0
2020-02-28 11:15:00,148.8,149.9,148.8,149.77,8962.0,130.3213,131.2847,130.3213,131.1709,8962.0
2020-02-28 11:20:00,149.75,150.14,149.4,149.56,20131.0,131.1534,131.4949,130.8468,130.987,20131.0
2020-02-28 11:25:00,149.62,149.66,149.08,149.42,8721.0,131.0395,131.0745,130.5666,130.8644,8721.0
2020-02-28 11:30:00,149.53,150.31,149.48,149.72,9152.0,130.9607,131.6438,130.9169,131.1271,9152.0
2020-02-28 11:35:00,149.93,150.81,149.67,150.8,7935.0,131.311,132.0817,131.0833,132.073,7935.0
2020-02-28 11:40:00,150.66,152.0,150.64,151.75,16746.0,131.9504,133.124,131.9328,132.905,16746.0
2020-02-28 11:45:00,151.76,151.78,150.63,151.01,16017.0,132.9138,132.9313,131.9241,132.2569,16017.0
2020-02-28 11:50:00,151.14,151.41,150.0,150.0,10198.0,132.3708,132.6072,131.3723,131.3723,10198.0
2020-02-28 11:55:00,150.43,150.64,149.83,150.19,9396.0,131.7489,131.9328,131.2234,131.5387,9396.0
2020-02-28 12:00:00,150.02,150.2,149.0,149.45,9742.0,131.3898,131.5475,130.4965,130.8906,9742.0
2020-02-28 12:05:00,149.58,149.98,149.42,149.69,8606.0,131.0045,131.3548,130.8644,131.1008,8606.0
2020-02-28 12:10:00,149.6,149.6,149.22,149.24,6966.0,131.022,131.022,130.6892,130.7067,6966.0
2020-02-28 12:15:00,149.24,149.57,148.86,149.47,9739.0,130.7067,130.9957,130.3739,130.9081,9739.0
2020-02-28 12:20:00,149.58,150.07,149.5,149.51,6393.0,131.0045,131.4336,130.9344,130.9432,6393.0
2020-02-28 12:25:00,149.49,150.35,149.42,150.25,6507.0,130.9257,131.6789,130.8644,131.5913,6507.0
2020-02-28 12:30:00,150.41,150.78,150.31,150.49,5624.0,131.7314,132.0555,131.6438,131.8015,5624.0
2020-02-28 12:35:00,150.48,150.9,150.08,150.62,5904.0,131.7927,132.1606,131.4424,131.9153,5904.0
2020-02-28 12:40:00,150.72,150.99,150.38,150.38,5265.0,132.0029,132.2394,131.7051,131.7051,5265.0
2020-02-28 12:45:00,150.46,150.46,149.52,149.92,9314.0,131.7752,131.7752,130.9519,131.3023,9314.0
2020-02-28 12:50:00,149.83,150.39,149.69,150.39,6298.0,131.2234,131.7139,131.1008,131.7139,6298.0
2020-02-28 12:55:00,150.38,151.17,150.24,151.08,4316.0,131.7051,132.397,131.5825,132.3182,4316.0
2020-02-28 13:00:00,151.25,151.42,150.49,150.51,11538.0,132.4671,132.616,131.8015,131.819,11538.0
2020-02-28 13:05:00,150.7,151.1,150.49,150.84,5999.0,131.9854,132.3357,131.8015,132.108,5999.0
2020-02-28 13:10:00,150.81,150.81,149.41,149.41,5684.0,132.0817,132.0817,130.8556,130.8556,5684.0
2020-02-28 13:15:00,149.31,150.42,149.31,150.39,6068.0,130.768,131.7402,130.768,131.7139,6068.0
2020-02-28 13:20:00,150.39,150.39,149.97,150.32,7655.0,131.7139,131.7139,131.3461,131.6526,7655.0
2020-02-28 13:25:00,150.31,150.55,149.91,149.91,4614.0,131.6438,131.854,131.2935,131.2935,4614.0
2020-02-28 13:30:00,149.77,149.83,148.96,148.96,9150.0,131.1709,131.2234,130.4615,130.4615,9150.0
2020-02-28 13:35:00,148.86,148.98,148.47,148.75,7381.0,130.3739,130.479,130.0323,130.2776,7381.0
2020-02-28 13:40:00,148.52,148.69,148.13,148.13,6795.0,130.0761,130.225,129.7346,129.7346,6795.0
2020-02-28 13:45:00,148.0,148.4,147.57,148.32,7686.0,129.6207,129.971,129.2441,129.901,7686.0
2020-02-28 13:50:00,148.32,148.33,147.73,148.09,8600.0,129.901,129.9097,129.3842,129.6995,8600.0
2020-02-28 13:55:00,147.99,148.62,147.87,148.59,10032.0,129.6119,130.1637,129.5068,130.1374,10032.0
2020-02-28 14:00:00,148.49,148.58,147.68,147.68,5014.0,130.0498,130.1287,129.3404,129.3404,5014.0
2020-02-28 14:05:00,147.67,148.07,147.67,147.9,6996.0,129.3317,129.682,129.3317,129.5331,6996.0
2020-02-28 14:10:00,147.96,148.5,147.95,148.37,9163.0,129.5857,130.0586,129.5769,129.9447,9163.0
2020-02-28 14:15:00,148.36,148.82,148.07,148.59,6559.0,129.936,130.3389,129.682,130.1374,6559.0
2020-02-28 14:20:00,148.58,149.25,148.2,148.6,6282.0,130.1287,130.7155,129.7959,130.1462,6282.0
2020-02-28 14:25:00,148.81,148.81,148.21,148.61,3952.0,130.3301,130.3301,129.8046,130.1549,3952.0
2020-02-28 14:30:00,148.68,149.76,148.66,149.5,10894.0,130.2162,131.1621,130.1987,130.9344,10894.0
2020-02-28 14:35:00,149.39,149.85,149.0,149.7,9066.0,130.8381,131.241,130.4965,131.1096,9066.0
2020-02-28 14:40:00,149.33,150.74,149.31,150.68,8888.0,130.7855,132.0204,130.768,131.9679,8888.0
2020-02-28 14:45:00,150.57,150.69,150.0,150.44,5792.0,131.8715,131.9766,131.3723,131.7577,5792.0
2020-02-28 14:50:00,150.34,150.67,149.92,150.14,7808.0,131.6701,131.9591,131.3023,131.4949,7808.0
2020-02-28 14:55:00,150.15,150.15,149.38,149.98,7329.0,131.5037,131.5037,130.8293,131.3548,7329.0
2020-02-28 15:00:00,149.97,149.99,148.86,149.09,8768.0,131.3461,131.3636,130.3739,130.5753,8768.0
2020-02-28 15:05:00,148.91,149.33,148.57,148.98,7139.0,130.4177,130.7855,130.1199,130.479,7139.0
2020-02-28 15:10:00,148.92,149.42,148.73,149.04,9820.0,130.4264,130.8644,130.26,130.5315,9820.0
2020-02-28 15:15:00,148.92,150.06,148.92,149.82,15392.0,130.4264,131.4249,130.4264,131.2147,15392.0
2020-02-28 15:20:00,149.89,149.89,149.03,149.28,9551.0,131.276,131.276,130.5228,130.7417,9551.0
2020-02-28 15:25:00,149.22,149.36,148.07,148.07,11605.0,130.6892,130.8118,129.682,129.682,11605.0
2020-02-28 15:30:00,148.26,149.07,148.16,148.45,16014.0,129.8484,130.5578,129.7608,130.0148,16014.0
2020-02-28 15:35:00,148.4,148.83,148.18,148.66,13425.0,129.971,130.3476,129.7783,130.1987,13425.0
2020-02-28 15:40:00,148.73,148.74,147.82,147.89,25069.0,130.26,130.2688,129.463,129.5244,25069.0
2020-02-28 15:45:00,147.95,149.09,147.95,148.94,19593.0,129.5769,130.5753,129.5769,130.444,19593.0
2020-02-28 15:50:00,148.8,150.06,148.64,150.0,39858.0,130.3213,131.4249,130.1812,131.3723,39858.0
2020-02-28 15:55:00,149.98,151.29,149.9,151.29,73551.0,131.3548,132.5021,131.2847,132.5021,73551.0
2020-03-02 09:30:00,151.56,152.49,150.7,150.71,37518.0,132.7386,133.5531,131.9854,131.9942,37518.0
2020-03-02 09:35:00,150.71,150.72,150.0,150.1,10626.0,131.9942,132.0029,131.3723,131.4599,10626.0
2020-03-02 09:40:00,150.26,150.91,150.06,150.53,11217.0,131.6,132.1693,131.4249,131.8365,11217.0
2020-03-02 09:45:00,150.53,151.2,150.3,150.3,11828.0,131.8365,132.4233,131.6351,131.6351,11828.0
2020-03-02 09:50:00,150.18,150.42,149.71,150.11,8652.0,131.53,131.7402,131.1183,131.4687,8652.0
2020-03-02 09:55:00,150.07,150.53,149.77,149.94,23110.0,131.4336,131.8365,131.1709,131.3198,23110.0
2020-03-02 10:00:00,149.91,150.09,149.72,150.09,20760.0,131.2935,131.4511,131.1271,131.4511,20760.0
2020-03-02 10:05:00,150.07,150.07,149.12,149.12,9518.0,131.4336,131.4336,130.6016,130.6016,9518.0
2020-03-02 10:10:00,149.29,150.21,149.15,150.19,7623.0,130.7505,131.5562,130.6279,131.5387,7623.0
2020-03-02 10:15:00,150.31,150.31,149.01,149.62,10606.0,131.6438,131.6438,130.5053,131.0395,10606.0
2020-03-02 10:20:00,149.7,149.7,149.07,149.32,9025.0,131.1096,131.1096,130.5578,130.7768,9025.0
2020-03-02 10:25:00,149.53,150.54,149.46,150.54,9281.0,130.9607,131.8453,130.8994,131.8453,9281.0
2020-03-02 10:30:00,150.49,150.69,149.85,150.42,15296.0,131.8015,131.9766,131.241,131.7402,15296.0
2020-03-02 10:35:00,150.48,151.41,150.48,151.35,9774.0,131.7927,132.6072,131.7927,132.5547,9774.0
2020-03-02 10:40:00,151.39,151.57,151.14,151.44,7412.0,132.5897,132.7474,132.3708,132.6335,7412.0
2020-03-02 10:45:00,151.47,152.18,151.47,152.18,6076.0,132.6598,133.2816,132.6598,133.2816,6076.0
2020-03-02 10:50:00,152.17,152.68,152.12,152.5,7636.0,133.2728,133.7195,133.2291,133.5619,7636.0
2020-03-02 10:55:00,152.54,152.58,151.99,152.08,9074.0,133.5969,133.6319,133.1152,133.194,9074.0
2020-03-02 11:00:00,152.01,152.41,151.85,152.24,12406.0,133.1327,133.483,132.9926,133.3342,12406.0
2020-03-02 11:05:00,152.23,152.29,151.54,151.59,15527.0,133.3254,133.3779,132.7211,132.7649,15527.0
2020-03-02 11:10:00,151.65,152.78,151.5,152.78,41617.0,132.8174,133.8071,132.686,133.8071,41617.0
2020-03-02 11:15:00,152.83,153.12,152.38,152.47,7614.0,133.8509,134.1049,133.4568,133.5356,7614.0
2020-03-02 11:20:00,152.42,152.76,152.4,152.49,17214.0,133.4918,133.7896,133.4743,133.5531,17214.0
2020-03-02 11:25:00,152.63,152.85,152.37,152.51,6178.0,133.6757,133.8684,133.448,133.5706,6178.0
2020-03-02 11:30:00,152.45,152.87,152.27,152.28,6376.0,133.5181,133.8859,133.3604,133.3692,6376.0
2020-03-02 11:35:00,152.53,153.12,152.4,153.12,5151.0,133.5881,134.1049,133.4743,134.1049,5151.0
2020-03-02 11:40:00,153.11,153.17,152.73,153.11,7207.0,134.0961,134.1487,133.7633,134.0961,7207.0
2020-03-02 11:45:00,153.05,153.14,152.81,152.81,11411.0,134.0436,134.1224,133.8334,133.8334,11411.0
2020-03-02 11:50:00,152.81,153.34,152.63,153.24,6340.0,133.8334,134.2976,133.6757,134.21,6340.0
2020-03-02 11:55:00,153.34,153.81,153.34,153.81,36845.0,134.2976,134.7092,134.2976,134.7092,36845.0
2020-03-02 12:00:00,153.9,153.91,153.51,153.55,10599.0,134.788,134.7968,134.4464,134.4815,10599.0
2020-03-02 12:05:00,153.5,153.69,153.46,153.52,6900.0,134.4377,134.6041,134.4026,134.4552,6900.0
2020-03-02 12:10:00,153.59,153.68,153.45,153.57,9816.0,134.5165,134.5953,134.3939,134.499,9816.0
2020-03-02 12:15:00,153.55,153.56,153.15,153.55,11294.0,134.4815,134.4902,134.1311,134.4815,11294.0
2020-03-02 12:20:00,153.46,153.53,152.77,152.78,12651.0,134.4026,134.464,133.7983,133.8071,12651.0
2020-03-02 12:25:00,152.86,153.02,152.74,152.81,19502.0,133.8772,134.0173,133.7721,133.8334,19502.0
2020-03-02 12:30:00,152.81,153.6,152.8,153.43,11942.0,133.8334,134.5253,133.8246,134.3764,11942.0
2020-03-02 12:35:00,153.58,153.82,153.57,153.79,4418.0,134.5077,134.7179,134.499,134.6917,4418.0
2020-03-02 12:40:00,153.87,153.96,153.41,153.61,10323.0,134.7617,134.8406,134.3589,134.534,10323.0
2020-03-02 12:45:00,153.72,153.93,153.65,153.72,5150.0,134.6304,134.8143,134.5691,134.6304,5150.0
2020-03-02 12:50:00,153.85,154.08,153.58,153.97,6158.0,134.7442,134.9457,134.5077,134.8493,6158.0
2020-03-02 12:55:00,154.04,154.09,153.82,154.02,3575.0,134.9106,134.9544,134.7179,134.8931,3575.0
2020-03-02 13:00:00,154.09,154.14,153.9,154.11,4515.0,134.9544,134.9982,134.788,134.9719,4515.0
2020-03-02 13:05:00,154.11,154.11,153.55,153.71,5861.0,134.9719,134.9719,134.4815,134.6216,5861.0
2020-03-02 13:10:00,153.86,153.86,153.37,153.56,5064.0,134.753,134.753,134.3238,134.4902,5064.0
2020-03-02 13:15:00,153.55,153.6,152.64,152.64,6694.0,134.4815,134.5253,133.6845,133.6845,6694.0
2020-03-02 13:20:00,152.75,152.8,152.47,152.76,8542.0,133.7808,133.8246,133.5356,133.7896,8542.0
2020-03-02 13:25:00,152.73,152.85,152.31,152.55,5248.0,133.7633,133.8684,133.3955,133.6057,5248.0
2020-03-02 13:30:00,152.6,152.64,152.31,152.55,5359.0,133.6494,133.6845,133.3955,133.6057,5359.0
2020-03-02 13:35:00,152.67,153.15,152.62,153.02,5525.0,133.7108,134.1311,133.667,134.0173,5525.0
2020-03-02 13:40:00,153.0,153.27,153.0,153.27,2722.0,133.9998,134.2362,133.9998,134.2362,2722.0
2020-03-02 13:45:00,153.36,153.41,152.7,152.8,6542.0,134.3151,134.3589,133.737,133.8246,6542.0
2020-03-02 13:50:00,152.8,152.9,152.47,152.5,4985.0,133.8246,133.9122,133.5356,133.5619,4985.0
2020-03-02 13:55:00,152.59,153.26,152.49,153.22,4603.0,133.6407,134.2275,133.5531,134.1925,4603.0
2020-03-02 14:00:00,153.19,153.55,153.19,153.43,6382.0,134.1662,134.4815,134.1662,134.3764,6382.0
2020-03-02 14:05:00,153.42,153.8,153.15,153.8,8196.0,134.3676,134.7004,134.1311,134.7004,8196.0
2020-03-02 14:10:00,153.74,153.76,153.41,153.5,7914.0,134.6479,134.6654,134.3589,134.4377,7914.0
2020-03-02 14:15:00,153.5,153.63,153.31,153.33,5232.0,134.4377,134.5515,134.2713,134.2888,5232.0
2020-03-02 14:20:00,153.36,153.44,153.02,153.03,9052.0,134.3151,134.3851,134.0173,134.026,9052.0
2020-03-02 14:25:00,153.1,153.12,152.66,152.72,14964.0,134.0874,134.1049,133.702,133.7545,14964.0
2020-03-02 14:30:00,152.8,152.98,152.64,152.65,9095.0,133.8246,133.9823,133.6845,133.6932,9095.0
2020-03-02 14:35:00,152.49,152.67,152.3,152.44,10590.0,133.5531,133.7108,133.3867,133.5093,10590.0
2020-03-02 14:40:00,152.37,152.37,151.75,151.97,12140.0,133.448,133.448,132.905,133.0977,12140.0
2020-03-02 14:45:00,151.98,152.49,151.94,152.4,12184.0,133.1064,133.5531,133.0714,133.4743,12184.0
2020-03-02 14:50:00,152.41,152.9,152.23,152.85,6002.0,133.483,133.9122,133.3254,133.8684,6002.0
2020-03-02 14:55:00,152.85,152.97,152.08,152.16,8964.0,133.8684,133.9735,133.194,133.2641,8964.0
2020-03-02 15:00:00,152.19,152.92,152.19,152.89,7610.0,133.2904,133.9297,133.2904,133.9034,7610.0
2020-03-02 15:05:00,152.84,153.45,152.84,153.36,8934.0,133.8596,134.3939,133.8596,134.3151,8934.0
2020-03-02 15:10:00,153.26,153.64,153.14,153.46,6918.0,134.2275,134.5603,134.1224,134.4026,6918.0
2020-03-02 15:15:00,153.36,153.39,153.0,153.0,57774.0,134.3151,134.3413,133.9998,133.9998,57774.0
2020-03-02 15:20:00,153.05,153.96,153.0,153.87,14837.0,134.0436,134.8406,133.9998,134.7617,14837.0
2020-03-02 15:25:00,153.98,154.06,153.83,153.83,11736.0,134.8581,134.9281,134.7267,134.7267,11736.0
2020-03-02 15:30:00,153.9,154.02,153.8,153.84,15066.0,134.788,134.8931,134.7004,134.7355,15066.0
2020-03-02 15:35:00,153.88,154.43,153.88,154.39,16916.0,134.7705,135.2522,134.7705,135.2172,16916.0
2020-03-02 15:40:00,154.4,154.6,154.16,154.22,16523.0,135.2259,135.4011,135.0157,135.0683,16523.0
2020-03-02 15:45:00,154.19,155.12,154.19,155.12,23763.0,135.042,135.8565,135.042,135.8565,23763.0
2020-03-02 15:50:00,155.1,155.86,154.9,155.81,34634.0,135.839,136.5046,135.6638,136.4608,34634.0
2020-03-02 15:55:00,155.82,155.94,155.21,155.76,83111.0,136.4696,136.5747,135.9353,136.417,83111.0
2020-03-03 09:30:00,155.17,155.29,153.05,154.09,33991.0,135.9003,136.0054,134.0436,134.9544,33991.0
2020-03-03 09:35:00,153.65,155.27,153.56,155.27,10846.0,134.5691,135.9879,134.4902,135.9879,10846.0
2020-03-03 09:40:00,155.22,155.22,154.82,154.84,5800.0,135.9441,135.9441,135.5938,135.6113,5800.0
2020-03-03 09:45:00,154.75,155.67,154.57,155.64,12691.0,135.5324,136.3382,135.3748,136.3119,12691.0
2020-03-03 09:50:00,155.63,155.63,154.61,154.65,13869.0,136.3032,136.3032,135.4098,135.4449,13869.0
2020-03-03 09:55:00,154.81,155.53,154.79,155.14,7604.0,135.585,136.2156,135.5675,135.874,7604.0
2020-03-03 10:00:00,155.46,158.86,155.36,158.51,34938.0,136.1543,139.1321,136.0667,138.8255,34938.0
2020-03-03 10:05:00,158.77,159.31,157.7,157.88,12711.0,139.0532,139.5262,138.1161,138.2738,12711.0
2020-03-03 10:10:00,158.37,158.37,157.0,157.0,36786.0,138.7029,138.7029,137.503,137.503,36786.0
2020-03-03 10:15:00,156.84,157.72,156.28,157.12,14973.0,137.3629,138.1336,136.8724,137.6081,14973.0
2020-03-03 10:20:00,156.92,158.6,156.92,158.6,9473.0,137.433,138.9043,137.433,138.9043,9473.0
2020-03-03 10:25:00,158.5,158.76,158.11,158.25,12240.0,138.8168,139.0445,138.4752,138.5978,12240.0
2020-03-03 10:30:00,158.28,158.74,157.49,157.49,10739.0,138.6241,139.027,137.9322,137.9322,10739.0
2020-03-03 10:35:00,157.6,158.25,157.46,158.0,14162.0,138.0285,138.5978,137.9059,138.3789,14162.0
2020-03-03 10:40:00,158.03,158.62,158.03,158.12,10019.0,138.4051,138.9219,138.4051,138.4839,10019.0
2020-03-03 10:45:00,158.2,158.33,157.03,157.28,12425.0,138.554,138.6679,137.5293,137.7483,12425.0
2020-03-03 10:50:00,157.43,157.97,157.28,157.95,6466.0,137.8796,138.3526,137.7483,138.3351,6466.0
2020-03-03 10:55:00,157.95,158.73,157.92,158.58,6448.0,138.3351,139.0182,138.3088,138.8868,6448.0
2020-03-03 11:00:00,158.46,158.61,157.96,158.15,8122.0,138.7817,138.9131,138.3438,138.5102,8122.0
2020-03-03 11:05:00,158.22,158.22,156.69,156.69,7201.0,138.5715,138.5715,137.2315,137.2315,7201.0
2020-03-03 11:10:00,156.69,156.71,155.76,156.1,9560.0,137.2315,137.249,136.417,136.7148,9560.0
2020-03-03 11:15:00,156.27,156.66,155.99,156.01,8134.0,136.8637,137.2053,136.6185,136.636,8134.0
2020-03-03 11:20:00,155.85,156.11,154.93,154.93,7652.0,136.4958,136.7236,135.6901,135.6901,7652.0
2020-03-03 11:25:00,154.86,155.03,154.13,154.42,9952.0,135.6288,135.7777,134.9894,135.2434,9952.0
2020-03-03 11:30:00,154.58,154.95,154.3,154.54,5490.0,135.3836,135.7076,135.1383,135.3485,5490.0
2020-03-03 11:35:00,155.2,155.72,154.79,155.67,3321.0,135.9266,136.382,135.5675,136.3382,3321.0
2020-03-03 11:40:00,155.68,156.14,155.58,155.9,4330.0,136.347,136.7498,136.2594,136.5396,4330.0
2020-03-03 11:45:00,155.93,155.93,155.2,155.28,5294.0,136.5659,136.5659,135.9266,135.9966,5294.0
2020-03-03 11:50:00,155.78,156.48,155.64,156.37,8837.0,136.4345,137.0476,136.3119,136.9513,8837.0
2020-03-03 11:55:00,156.27,156.64,156.1,156.39,3300.0,136.8637,137.1877,136.7148,136.9688,3300.0
2020-03-03 12:00:00,156.5,156.51,156.13,156.4,7030.0,137.0651,137.0739,136.7411,136.9775,7030.0
2020-03-03 12:05:00,156.75,156.87,156.42,156.79,3796.0,137.2841,137.3892,136.9951,137.3191,3796.0
2020-03-03 12:10:00,156.9,156.9,156.11,156.28,4148.0,137.4155,137.4155,136.7236,136.8724,4148.0
2020-03-03 12:15:00,156.15,156.34,155.87,156.18,4206.0,136.7586,136.925,136.5134,136.7849,4206.0
2020-03-03 12:20:00,156.05,156.34,155.93,156.34,2704.0,136.671,136.925,136.5659,136.925,2704.0
2020-03-03 12:25:00,156.5,156.52,155.67,155.9,3102.0,137.0651,137.0826,136.3382,136.5396,3102.0
2020-03-03 12:30:00,155.9,155.99,155.65,155.83,6345.0,136.5396,136.6185,136.3207,136.4783,6345.0
2020-03-03 12:35:00,155.75,156.34,155.67,156.34,5103.0,136.4083,136.925,136.3382,136.925,5103.0
2020-03-03 12:40:00,156.29,156.6,156.09,156.09,4089.0,136.8812,137.1527,136.706,136.706,4089.0
2020-03-03 12:45:00,156.17,156.73,156.15,156.55,7060.0,136.7761,137.2666,136.7586,137.1089,7060.0
2020-03-03 12:50:00,156.51,156.54,155.93,155.99,5086.0,137.0739,137.1002,136.5659,136.6185,5086.0
2020-03-03 12:55:00,155.74,155.99,155.37,155.7,4745.0,136.3995,136.6185,136.0755,136.3645,4745.0
2020-03-03 13:00:00,155.5,155.5,155.02,155.15,3400.0,136.1893,136.1893,135.7689,135.8828,3400.0
2020-03-03 13:05:00,155.12,155.12,154.74,154.91,8760.0,135.8565,135.8565,135.5237,135.6726,8760.0
2020-03-03 13:10:00,154.84,155.08,154.6,154.62,10419.0,135.6113,135.8215,135.4011,135.4186,10419.0
2020-03-03 13:15:00,154.72,154.92,154.27,154.55,10390.0,135.5062,135.6813,135.1121,135.3573,10390.0
2020-03-03 13:20:00,154.53,154.76,154.18,154.21,6076.0,135.3398,135.5412,135.0332,135.0595,6076.0
2020-03-03 13:25:00,154.39,154.39,153.6,153.92,8616.0,135.2172,135.2172,134.5253,134.8055,8616.0
2020-03-03 13:30:00,153.92,153.94,153.52,153.94,5448.0,134.8055,134.823,134.4552,134.823,5448.0
2020-03-03 13:35:00,154.35,154.6,154.18,154.38,4436.0,135.1821,135.4011,135.0332,135.2084,4436.0
2020-03-03 13:40:00,154.34,154.41,153.41,153.41,3931.0,135.1734,135.2347,134.3589,134.3589,3931.0
2020-03-03 13:45:00,153.38,153.69,153.21,153.3,6410.0,134.3326,134.6041,134.1837,134.2625,6410.0
2020-03-03 13:50:00,153.36,153.64,153.21,153.35,7398.0,134.3151,134.5603,134.1837,134.3063,7398.0
2020-03-03 13:55:00,153.28,153.53,153.0,153.1,8631.0,134.245,134.464,133.9998,134.0874,8631.0
2020-03-03 14:00:00,153.1,153.37,152.88,152.88,4134.0,134.0874,134.3238,133.8947,133.8947,4134.0
2020-03-03 14:05:00,153.04,153.08,152.36,152.37,9558.0,134.0348,134.0698,133.4393,133.448,9558.0
2020-03-03 14:10:00,152.44,153.44,152.44,153.19,7979.0,133.5093,134.3851,133.5093,134.1662,7979.0
2020-03-03 14:15:00,153.3,153.48,152.37,152.37,7469.0,134.2625,134.4202,133.448,133.448,7469.0
2020-03-03 14:20:00,152.24,152.84,152.0,152.4,8937.0,133.3342,133.8596,133.124,133.4743,8937.0
2020-03-03 14:25:00,152.26,153.51,152.26,153.51,12161.0,133.3517,134.4464,133.3517,134.4464,12161.0
2020-03-03 14:30:00,153.53,153.88,153.28,153.69,11916.0,134.464,134.7705,134.245,134.6041,11916.0
2020-03-03 14:35:00,153.55,153.94,152.51,152.72,8992.0,134.4815,134.823,133.5706,133.7545,8992.0
2020-03-03 14:40:00,152.64,153.24,152.41,153.03,15572.0,133.6845,134.21,133.483,134.026,15572.0
2020-03-03 14:45:00,153.0,154.27,152.98,154.15,11572.0,133.9998,135.1121,133.9823,135.007,11572.0
2020-03-03 14:50:00,154.02,154.26,153.6,154.18,5605.0,134.8931,135.1033,134.5253,135.0332,5605.0
2020-03-03 14:55:00,154.2,154.22,153.58,153.69,7692.0,135.0508,135.0683,134.5077,134.6041,7692.0
2020-03-03 15:00:00,153.84,154.42,153.7,154.42,5475.0,134.7355,135.2434,134.6128,135.2434,5475.0
2020-03-03 15:05:00,154.41,154.41,153.61,153.78,8263.0,135.2347,135.2347,134.534,134.6829,8263.0
2020-03-03 15:10:00,153.88,154.71,153.82,154.53,9858.0,134.7705,135.4974,134.7179,135.3398,9858.0
2020-03-03 15:15:00,154.5,154.87,154.22,154.8,5832.0,135.3135,135.6375,135.0683,135.5762,5832.0
2020-03-03 15:20:00,154.79,154.79,153.49,153.59,8505.0,135.5675,135.5675,134.4289,134.5165,8505.0
2020-03-03 15:25:00,153.66,154.97,153.66,154.8,14975.0,134.5778,135.7251,134.5778,135.5762,14975.0
2020-03-03 15:30:00,154.8,154.86,153.68,154.09,15390.0,135.5762,135.6288,134.5953,134.9544,15390.0
2020-03-03 15:35:00,154.28,154.4,152.63,152.79,29945.0,135.1208,135.2259,133.6757,133.8159,29945.0
2020-03-03 15:40:00,152.96,153.85,152.83,153.8,22809.0,133.9647,134.7442,133.8509,134.7004,22809.0
2020-03-03 15:45:00,153.74,154.38,153.1,153.1,26413.0,134.6479,135.2084,134.0874,134.0874,26413.0
2020-03-03 15:50:00,152.8,152.92,151.33,151.87,69401.0,133.8246,133.9297,132.5372,133.0101,69401.0
2020-03-03 15:55:00,151.87,152.67,151.81,152.15,64473.0,133.0101,133.7108,132.9576,133.2553,64473.0
2020-03-04 09:30:00,154.5,155.26,154.28,154.84,24306.0,135.3135,135.9791,135.1208,135.6113,24306.0
2020-03-04 09:35:00,155.16,155.16,153.94,154.33,8400.0,135.8915,135.8915,134.823,135.1646,8400.0
2020-03-04 09:40:00,154.73,154.73,153.66,153.72,11205.0,135.5149,135.5149,134.5778,134.6304,11205.0
2020-03-04 09:45:00,154.16,154.33,153.65,153.97,13718.0,135.0157,135.1646,134.5691,134.8493,13718.0
2020-03-04 09:50:00,154.19,154.72,153.97,154.39,8697.0,135.042,135.5062,134.8493,135.2172,8697.0
2020-03-04 09:55:00,154.4,154.4,153.55,153.76,14119.0,135.2259,135.2259,134.4815,134.6654,14119.0
2020-03-04 10:00:00,154.09,154.53,153.49,153.97,38914.0,134.9544,135.3398,134.4289,134.8493,38914.0
2020-03-04 10:05:00,153.75,154.44,153.51,154.26,15934.0,134.6566,135.2609,134.4464,135.1033,15934.0
2020-03-04 10:10:00,154.1,155.18,153.92,154.95,11801.0,134.9632,135.9091,134.8055,135.7076,11801.0
2020-03-04 10:15:00,155.12,155.68,154.92,155.68,10932.0,135.8565,136.347,135.6813,136.347,10932.0
2020-03-04 10:20:00,155.65,155.87,155.31,155.67,7736.0,136.3207,136.5134,136.0229,136.3382,7736.0
2020-03-04 10:25:00,155.68,156.08,155.44,155.64,6821.0,136.347,136.6973,136.1368,136.3119,6821.0
2020-03-04 10:30:00,155.68,155.68,155.01,155.08,5627.0,136.347,136.347,135.7602,135.8215,5627.0
2020-03-04 10:35:00,155.0,155.29,154.35,154.4,7965.0,135.7514,136.0054,135.1821,135.2259,7965.0
2020-03-04 10:40:00,154.48,154.93,154.38,154.93,8107.0,135.296,135.6901,135.2084,135.6901,8107.0
2020-03-04 10:45:00,154.91,154.99,154.24,154.51,6785.0,135.6726,135.7426,135.0858,135.3223,6785.0
2020-03-04 10:50:00,154.52,154.88,154.3,154.3,5316.0,135.331,135.6463,135.1383,135.1383,5316.0
2020-03-04 10:55:00,154.27,154.31,153.86,154.27,9424.0,135.1121,135.1471,134.753,135.1121,9424.0
2020-03-04 11:00:00,154.3,154.65,154.07,154.16,7728.0,135.1383,135.4449,134.9369,135.0157,7728.0
2020-03-04 11:05:00,154.16,154.46,153.85,154.1,5555.0,135.0157,135.2785,134.7442,134.9632,5555.0
2020-03-04 11:10:00,154.14,154.59,154.09,154.57,6889.0,134.9982,135.3923,134.9544,135.3748,6889.0
2020-03-04 11:15:00,154.57,154.66,154.22,154.37,3600.0,135.3748,135.4536,135.0683,135.1996,3600.0
2020-03-04 11:20:00,154.53,154.69,154.19,154.61,7099.0,135.3398,135.4799,135.042,135.4098,7099.0
2020-03-04 11:25:00,154.63,155.04,154.49,155.02,5450.0,135.4274,135.7864,135.3047,135.7689,5450.0
2020-03-04 11:30:00,155.14,155.4,154.94,155.17,4993.0,135.874,136.1017,135.6989,135.9003,4993.0
2020-03-04 11:35:00,155.2,155.2,154.72,154.8,2425.0,135.9266,135.9266,135.5062,135.5762,2425.0
2020-03-04 11:40:00,154.81,155.1,154.54,155.0,8575.0,135.585,135.839,135.3485,135.7514,8575.0
2020-03-04 11:45:00,155.05,155.12,154.67,154.87,7068.0,135.7952,135.8565,135.4624,135.6375,7068.0
2020-03-04 11:50:00,154.87,155.05,154.55,154.55,4738.0,135.6375,135.7952,135.3573,135.3573,4738.0
2020-03-04 11:55:00,154.56,155.0,154.56,154.78,2900.0,135.366,135.7514,135.366,135.5587,2900.0
2020-03-04 12:00:00,155.03,155.5,155.02,155.15,9693.0,135.7777,136.1893,135.7689,135.8828,9693.0
2020-03-04 12:05:00,155.26,155.26,154.76,154.89,3600.0,135.9791,135.9791,135.5412,135.6551,3600.0
2020-03-04 12:10:00,154.74,155.05,154.74,154.96,5285.0,135.5237,135.7952,135.5237,135.7164,5285.0
2020-03-04 12:15:00,154.96,155.12,154.82,154.86,6263.0,135.7164,135.8565,135.5938,135.6288,6263.0
2020-03-04 12:20:00,154.94,155.03,154.65,154.79,5266.0,135.6989,135.7777,135.4449,135.5675,5266.0
2020-03-04 12:25:00,154.87,155.0,154.6,154.97,42933.0,135.6375,135.7514,135.4011,135.7251,42933.0
2020-03-04 12:30:00,154.96,154.98,154.8,154.84,4049.0,135.7164,135.7339,135.5762,135.6113,4049.0
2020-03-04 12:35:00,154.83,154.89,154.64,154.72,2100.0,135.6025,135.6551,135.4361,135.5062,2100.0
2020-03-04 12:40:00,154.62,154.77,154.51,154.69,6345.0,135.4186,135.55,135.3223,135.4799,6345.0
2020-03-04 12:45:00,154.81,155.06,154.75,155.06,7301.0,135.585,135.804,135.5324,135.804,7301.0
2020-03-04 12:50:00,155.03,155.3,154.99,155.24,9518.0,135.7777,136.0141,135.7426,135.9616,9518.0
2020-03-04 12:55:00,155.21,155.3,155.08,155.26,14672.0,135.9353,136.0141,135.8215,135.9791,14672.0
2020-03-04 13:00:00,155.32,155.32,154.98,155.18,4479.0,136.0317,136.0317,135.7339,135.9091,4479.0
2020-03-04 13:05:00,155.27,155.37,155.02,155.02,9973.0,135.9879,136.0755,135.7689,135.7689,9973.0
2020-03-04 13:10:00,154.97,155.05,154.82,155.0,6913.0,135.7251,135.7952,135.5938,135.7514,6913.0
2020-03-04 13:15:00,155.03,155.38,155.02,155.38,10844.0,135.7777,136.0842,135.7689,136.0842,10844.0
2020-03-04 13:20:00,155.4,155.61,155.4,155.5,4450.0,136.1017,136.2857,136.1017,136.1893,4450.0
2020-03-04 13:25:00,155.53,155.53,155.38,155.41,6932.0,136.2156,136.2156,136.0842,136.1105,6932.0
2020-03-04 13:30:00,155.43,155.84,155.36,155.82,9810.0,136.128,136.4871,136.0667,136.4696,9810.0
2020-03-04 13:35:00,155.85,155.88,155.42,155.42,11261.0,136.4958,136.5221,136.1192,136.1192,11261.0
2020-03-04 13:40:00,155.47,155.6,155.46,155.54,3317.0,136.163,136.2769,136.1543,136.2243,3317.0
2020-03-04 13:45:00,155.63,155.8,155.5,155.8,3794.0,136.3032,136.4521,136.1893,136.4521,3794.0
2020-03-04 13:50:00,155.8,155.99,155.76,155.88,7602.0,136.4521,136.6185,136.417,136.5221,7602.0
2020-03-04 13:55:00,155.89,155.89,155.51,155.59,3322.0,136.5309,136.5309,136.1981,136.2681,3322.0
2020-03-04 14:00:00,155.69,155.69,155.22,155.28,3710.0,136.3557,136.3557,135.9441,135.9966,3710.0
2020-03-04 14:05:00,155.23,155.69,155.13,155.68,20331.0,135.9528,136.3557,135.8653,136.347,20331.0
2020-03-04 14:10:00,155.66,155.88,155.48,155.58,5044.0,136.3294,136.5221,136.1718,136.2594,5044.0
2020-03-04 14:15:00,155.57,156.08,155.57,156.06,3466.0,136.2506,136.6973,136.2506,136.6798,3466.0
2020-03-04 14:20:00,155.99,156.02,155.78,155.79,5796.0,136.6185,136.6447,136.4345,136.4433,5796.0
2020-03-04 14:25:00,155.89,156.15,155.81,156.13,2426.0,136.5309,136.7586,136.4608,136.7411,2426.0
2020-03-04 14:30:00,156.12,156.38,156.1,156.19,19815.0,136.7323,136.96,136.7148,136.7936,19815.0
2020-03-04 14:35:00,156.11,156.24,155.8,155.86,9286.0,136.7236,136.8374,136.4521,136.5046,9286.0
2020-03-04 14:40:00,155.88,156.17,155.83,156.01,8739.0,136.5221,136.7761,136.4783,136.636,8739.0
2020-03-04 14:45:00,156.01,156.01,155.69,155.77,10661.0,136.636,136.636,136.3557,136.4258,10661.0
2020-03-04 14:50:00,155.78,155.95,155.3,155.32,15717.0,136.4345,136.5834,136.0141,136.0317,15717.0
2020-03-04 14:55:00,155.26,155.82,155.26,155.79,8004.0,135.9791,136.4696,135.9791,136.4433,8004.0
2020-03-04 15:00:00,155.7,156.06,155.69,156.05,5332.0,136.3645,136.6798,136.3557,136.671,5332.0
2020-03-04 15:05:00,156.0,156.13,155.69,155.8,5787.0,136.6272,136.7411,136.3557,136.4521,5787.0
2020-03-04 15:10:00,155.87,156.14,155.78,155.89,6680.0,136.5134,136.7498,136.4345,136.5309,6680.0
2020-03-04 15:15:00,155.99,156.0,155.75,155.77,4113.0,136.6185,136.6272,136.4083,136.4258,4113.0
2020-03-04 15:20:00,155.83,156.09,155.75,156.09,8401.0,136.4783,136.706,136.4083,136.706,8401.0
2020-03-04 15:25:00,156.1,156.22,156.0,156.21,9651.0,136.7148,136.8199,136.6272,136.8111,9651.0
2020-03-04 15:30:00,156.28,156.88,156.27,156.83,16725.0,136.8724,137.3979,136.8637,137.3541,16725.0
2020-03-04 15:35:00,156.93,157.3,156.88,157.23,19532.0,137.4417,137.7658,137.3979,137.7045,19532.0
2020-03-04 15:40:00,157.25,157.3,156.5,156.63,34140.0,137.722,137.7658,137.0651,137.179,34140.0
2020-03-04 15:45:00,156.61,156.7,156.28,156.44,21502.0,137.1615,137.2403,136.8724,137.0126,21502.0
2020-03-04 15:50:00,156.52,157.34,156.52,156.96,42837.0,137.0826,137.8008,137.0826,137.468,42837.0
2020-03-04 15:55:00,157.05,157.22,156.37,156.44,129695.0,137.5468,137.6957,136.9513,137.0126,129695.0
2020-03-05 09:30:00,152.01,152.1,151.02,152.09,32987.0,133.1327,133.2115,132.2657,133.2028,32987.0
2020-03-05 09:35:00,152.42,152.71,152.12,152.54,18114.0,133.4918,133.7458,133.2291,133.5969,18114.0
2020-03-05 09:40:00,152.61,153.15,152.43,152.51,8145.0,133.6582,134.1311,133.5006,133.5706,8145.0
2020-03-05 09:45:00,152.68,152.68,152.0,152.17,10642.0,133.7195,133.7195,133.124,133.2728,10642.0
2020-03-05 09:50:00,152.22,152.33,151.76,151.8,10350.0,133.3166,133.413,132.9138,132.9488,10350.0
2020-03-05 09:55:00,151.75,152.41,151.43,152.41,10234.0,132.905,133.483,132.6247,133.483,10234.0
2020-03-05 10:00:00,152.34,152.7,152.09,152.09,13151.0,133.4217,133.737,133.2028,133.2028,13151.0
2020-03-05 10:05:00,152.08,152.15,151.84,152.06,8544.0,133.194,133.2553,132.9838,133.1765,8544.0
2020-03-05 10:10:00,152.06,153.03,152.06,153.03,9197.0,133.1765,134.026,133.1765,134.026,9197.0
2020-03-05 10:15:00,153.1,153.63,152.98,153.63,33784.0,134.0874,134.5515,133.9823,134.5515,33784.0
2020-03-05 10:20:00,153.6,153.63,152.98,152.98,12834.0,134.5253,134.5515,133.9823,133.9823,12834.0
2020-03-05 10:25:00,152.96,152.96,152.15,152.22,9535.0,133.9647,133.9647,133.2553,133.3166,9535.0
2020-03-05 10:30:00,152.08,152.59,152.08,152.23,17360.0,133.194,133.6407,133.194,133.3254,17360.0
2020-03-05 10:35:00,152.23,152.23,151.8,151.87,8545.0,133.3254,133.3254,132.9488,133.0101,8545.0
2020-03-05 10:40:00,151.88,152.35,151.87,152.21,24120.0,133.0189,133.4305,133.0101,133.3079,24120.0
2020-03-05 10:45:00,152.21,152.91,152.01,152.78,8975.0,133.3079,133.9209,133.1327,133.8071,8975.0
2020-03-05 10:50:00,152.71,152.73,152.35,152.62,7301.0,133.7458,133.7633,133.4305,133.667,7301.0
2020-03-05 10:55:00,152.62,152.69,152.27,152.32,9089.0,133.667,133.7283,133.3604,133.4042,9089.0
2020-03-05 11:00:00,152.27,152.78,152.23,152.72,8815.0,133.3604,133.8071,133.3254,133.7545,8815.0
2020-03-05 11:05:00,152.79,153.34,152.75,153.22,5432.0,133.8159,134.2976,133.7808,134.1925,5432.0
2020-03-05 11:10:00,153.19,153.4,152.99,153.17,15504.0,134.1662,134.3501,133.991,134.1487,15504.0
2020-03-05 11:15:00,153.13,153.24,152.91,152.96,8355.0,134.1136,134.21,133.9209,133.9647,8355.0
2020-03-05 11:20:00,152.88,152.9,152.5,152.52,6520.0,133.8947,133.9122,133.5619,133.5794,6520.0
2020-03-05 11:25:00,152.5,152.92,152.4,152.64,6400.0,133.5619,133.9297,133.4743,133.6845,6400.0
2020-03-05 11:30:00,152.83,152.98,152.55,152.55,7339.0,133.8509,133.9823,133.6057,133.6057,7339.0
2020-03-05 11:35:00,152.55,152.6,152.28,152.45,9162.0,133.6057,133.6494,133.3692,133.5181,9162.0
2020-03-05 11:40:00,152.43,152.43,152.01,152.01,14474.0,133.5006,133.5006,133.1327,133.1327,14474.0
2020-03-05 11:45:00,151.98,152.17,151.91,152.1,5995.0,133.1064,133.2728,133.0451,133.2115,5995.0
2020-03-05 11:50:00,152.08,152.1,151.78,151.95,5301.0,133.194,133.2115,132.9313,133.0802,5301.0
2020-03-05 11:55:00,151.94,151.94,151.29,151.56,5706.0,133.0714,133.0714,132.5021,132.7386,5706.0
2020-03-05 12:00:00,151.6,151.69,151.43,151.61,6640.0,132.7736,132.8525,132.6247,132.7824,6640.0
2020-03-05 12:05:00,151.61,151.62,151.15,151.29,8687.0,132.7824,132.7911,132.3795,132.5021,8687.0
2020-03-05 12:10:00,151.28,151.67,151.28,151.57,6792.0,132.4934,132.8349,132.4934,132.7474,6792.0
2020-03-05 12:15:00,151.51,151.63,151.07,151.3,6639.0,132.6948,132.7999,132.3094,132.5109,6639.0
2020-03-05 12:20:00,151.3,151.39,150.86,150.86,5503.0,132.5109,132.5897,132.1255,132.1255,5503.0
2020-03-05 12:25:00,150.84,150.97,150.58,150.95,6552.0,132.108,132.2219,131.8803,132.2044,6552.0
2020-03-05 12:30:00,150.96,151.23,150.92,151.15,5497.0,132.2131,132.4496,132.1781,132.3795,5497.0
2020-03-05 12:35:00,151.26,151.31,150.35,150.36,11668.0,132.4759,132.5196,131.6789,131.6876,11668.0
2020-03-05 12:40:00,150.36,150.51,149.73,149.76,14415.0,131.6876,131.819,131.1359,131.1621,14415.0
2020-03-05 12:45:00,149.68,150.02,149.41,150.02,6399.0,131.0921,131.3898,130.8556,131.3898,6399.0
2020-03-05 12:50:00,150.05,150.26,149.86,150.2,5471.0,131.4161,131.6,131.2497,131.5475,5471.0
2020-03-05 12:55:00,150.3,150.3,149.75,149.75,6298.0,131.6351,131.6351,131.1534,131.1534,6298.0
2020-03-05 13:00:00,149.71,149.94,149.64,149.77,6311.0,131.1183,131.3198,131.057,131.1709,6311.0
2020-03-05 13:05:00,149.77,149.94,149.24,149.26,5589.0,131.1709,131.3198,130.7067,130.7242,5589.0
2020-03-05 13:10:00,149.23,149.61,149.09,149.18,8119.0,130.6979,131.0308,130.5753,130.6542,8119.0
2020-03-05 13:15:00,149.15,149.26,148.87,149.16,11118.0,130.6279,130.7242,130.3827,130.6366,11118.0
2020-03-05 13:20:00,149.21,149.69,149.15,149.53,5692.0,130.6804,131.1008,130.6279,130.9607,5692.0
2020-03-05 13:25:00,149.59,149.88,149.52,149.73,11131.0,131.0132,131.2672,130.9519,131.1359,11131.0
2020-03-05 13:30:00,149.73,149.78,149.37,149.52,13734.0,131.1359,131.1796,130.8206,130.9519,13734.0
2020-03-05 13:35:00,149.54,150.0,149.52,149.56,16645.0,130.9695,131.3723,130.9519,130.987,16645.0
2020-03-05 13:40:00,149.57,149.58,149.13,149.18,11096.0,130.9957,131.0045,130.6104,130.6542,11096.0
2020-03-05 13:45:00,149.18,150.03,149.09,149.96,6670.0,130.6542,131.3986,130.5753,131.3373,6670.0
2020-03-05 13:50:00,149.97,150.07,149.3,149.3,8619.0,131.3461,131.4336,130.7593,130.7593,8619.0
2020-03-05 13:55:00,149.22,149.78,149.21,149.75,13436.0,130.6892,131.1796,130.6804,131.1534,13436.0
2020-03-05 14:00:00,149.72,149.72,148.95,148.95,9484.0,131.1271,131.1271,130.4527,130.4527,9484.0
2020-03-05 14:05:00,148.96,149.35,148.96,149.2,8679.0,130.4615,130.803,130.4615,130.6717,8679.0
2020-03-05 14:10:00,149.1,149.42,149.03,149.31,4381.0,130.5841,130.8644,130.5228,130.768,4381.0
2020-03-05 14:15:00,149.25,149.25,148.74,148.81,8608.0,130.7155,130.7155,130.2688,130.3301,8608.0
2020-03-05 14:20:00,148.82,148.84,148.35,148.47,9448.0,130.3389,130.3564,129.9272,130.0323,9448.0
2020-03-05 14:25:00,148.42,148.76,148.26,148.52,8712.0,129.9885,130.2863,129.8484,130.0761,8712.0
2020-03-05 14:30:00,148.61,149.09,148.61,148.94,5904.0,130.1549,130.5753,130.1549,130.444,5904.0
2020-03-05 14:35:00,148.89,149.32,148.79,149.32,29837.0,130.4002,130.7768,130.3126,130.7768,29837.0
2020-03-05 14:40:00,149.31,149.55,149.0,149.04,8579.0,130.768,130.9782,130.4965,130.5315,8579.0
2020-03-05 14:45:00,149.01,149.11,148.75,148.97,4560.0,130.5053,130.5929,130.2776,130.4702,4560.0
2020-03-05 14:50:00,149.12,149.17,148.62,148.62,7873.0,130.6016,130.6454,130.1637,130.1637,7873.0
2020-03-05 14:55:00,148.75,148.93,148.54,148.84,25549.0,130.2776,130.4352,130.0936,130.3564,25549.0
2020-03-05 15:00:00,148.81,148.87,148.39,148.4,5516.0,130.3301,130.3827,129.9623,129.971,5516.0
2020-03-05 15:05:00,148.39,148.73,148.32,148.73,4424.0,129.9623,130.26,129.901,130.26,4424.0
2020-03-05 15:10:00,148.72,148.74,147.75,147.88,11430.0,130.2513,130.2688,129.4017,129.5156,11430.0
2020-03-05 15:15:00,147.89,147.95,147.46,147.66,12785.0,129.5244,129.5769,129.1478,129.3229,12785.0
2020-03-05 15:20:00,147.66,148.11,147.66,147.89,6740.0,129.3229,129.717,129.3229,129.5244,6740.0
2020-03-05 15:25:00,147.85,148.23,147.74,148.09,18317.0,129.4893,129.8221,129.393,129.6995,18317.0
2020-03-05 15:30:00,148.08,148.95,147.97,148.84,13249.0,129.6908,130.4527,129.5944,130.3564,13249.0
2020-03-05 15:35:00,148.84,148.91,148.25,148.25,16970.0,130.3564,130.4177,129.8396,129.8396,16970.0
2020-03-05 15:40:00,148.29,148.57,147.91,148.41,24178.0,129.8747,130.1199,129.5419,129.9798,24178.0
2020-03-05 15:45:00,148.42,148.42,148.03,148.21,13832.0,129.9885,129.9885,129.647,129.8046,13832.0
2020-03-05 15:50:00,148.18,148.87,147.78,147.94,30908.0,129.7783,130.3827,129.428,129.5681,30908.0
2020-03-05 15:55:00,147.91,149.01,147.82,148.61,64099.0,129.5419,130.5053,129.463,130.1549,64099.0
2020-03-06 09:30:00,144.68,145.39,144.2,144.37,31532.0,126.713,127.3348,126.2926,126.4415,31532.0
2020-03-06 09:35:00,144.63,146.55,144.33,146.48,29795.0,126.6692,128.3508,126.4065,128.2895,29795.0
2020-03-06 09:40:00,146.48,146.98,145.84,146.69,15472.0,128.2895,128.7274,127.7289,128.4734,15472.0
2020-03-06 09:45:00,146.74,146.78,145.71,145.9,18493.0,128.5172,128.5522,127.6151,127.7815,18493.0
2020-03-06 09:50:00,145.86,146.23,145.65,146.09,15288.0,127.7465,128.0705,127.5625,127.9479,15288.0
2020-03-06 09:55:00,146.03,146.68,145.97,146.45,23811.0,127.8953,128.4646,127.8428,128.2632,23811.0
2020-03-06 10:00:00,146.5,147.1,146.5,146.83,34632.0,128.307,128.8325,128.307,128.596,34632.0
2020-03-06 10:05:00,146.97,147.26,146.15,146.28,30005.0,128.7186,128.9726,128.0004,128.1143,30005.0
2020-03-06 10:10:00,146.19,146.42,145.83,146.18,14174.0,128.0355,128.2369,127.7202,128.0267,14174.0
2020-03-06 10:15:00,146.22,146.53,146.16,146.27,11201.0,128.0617,128.3332,128.0092,128.1055,11201.0
2020-03-06 10:20:00,146.27,146.45,146.07,146.44,15329.0,128.1055,128.2632,127.9304,128.2544,15329.0
2020-03-06 10:25:00,146.61,147.34,146.48,147.34,11659.0,128.4033,129.0427,128.2895,129.0427,11659.0
2020-03-06 10:30:00,147.37,147.85,147.36,147.51,7217.0,129.0689,129.4893,129.0602,129.1915,7217.0
2020-03-06 10:35:00,147.47,148.54,147.32,148.36,8315.0,129.1565,130.0936,129.0251,129.936,8315.0
2020-03-06 10:40:00,148.34,148.57,148.02,148.41,12520.0,129.9185,130.1199,129.6382,129.9798,12520.0
2020-03-06 10:45:00,148.33,148.48,148.09,148.37,30596.0,129.9097,130.0411,129.6995,129.9447,30596.0
2020-03-06 10:50:00,148.66,148.74,148.19,148.59,17685.0,130.1987,130.2688,129.7871,130.1374,17685.0
2020-03-06 10:55:00,148.58,148.69,147.9,148.58,7915.0,130.1287,130.225,129.5331,130.1287,7915.0
2020-03-06 11:00:00,148.55,148.78,147.99,148.1,12032.0,130.1024,130.3038,129.6119,129.7083,12032.0
2020-03-06 11:05:00,148.16,148.16,147.62,147.71,8206.0,129.7608,129.7608,129.2879,129.3667,8206.0
2020-03-06 11:10:00,147.75,147.85,147.09,147.18,12026.0,129.4017,129.4893,128.8237,128.9025,12026.0
2020-03-06 11:15:00,147.18,147.37,146.99,147.17,14226.0,128.9025,129.0689,128.7361,128.8938,14226.0
2020-03-06 11:20:00,147.19,147.31,146.7,146.76,26125.0,128.9113,129.0164,128.4821,128.5347,26125.0
2020-03-06 11:25:00,146.74,147.2,146.59,146.77,8544.0,128.5172,128.92,128.3858,128.5434,8544.0
2020-03-06 11:30:00,146.8,147.29,146.71,147.23,8192.0,128.5697,128.9989,128.4909,128.9463,8192.0
2020-03-06 11:35:00,147.22,147.55,147.04,147.55,5984.0,128.9376,129.2266,128.7799,129.2266,5984.0
2020-03-06 11:40:00,147.5,147.73,146.99,147.05,6250.0,129.1828,129.3842,128.7361,128.7887,6250.0
2020-03-06 11:45:00,147.07,147.11,146.6,146.65,4840.0,128.8062,128.8412,128.3946,128.4383,4840.0
2020-03-06 11:50:00,146.62,147.2,146.61,147.13,5257.0,128.4121,128.92,128.4033,128.8587,5257.0
2020-03-06 11:55:00,147.16,147.19,146.83,147.09,4800.0,128.885,128.9113,128.596,128.8237,4800.0
2020-03-06 12:00:00,147.11,147.17,146.4,146.4,4500.0,128.8412,128.8938,128.2194,128.2194,4500.0
2020-03-06 12:05:00,146.21,146.46,146.05,146.05,10792.0,128.053,128.2719,127.9129,127.9129,10792.0
2020-03-06 12:10:00,146.06,146.3,145.95,146.19,5979.0,127.9216,128.1318,127.8253,128.0355,5979.0
2020-03-06 12:15:00,146.17,146.35,145.76,145.86,5121.0,128.018,128.1756,127.6589,127.7465,5121.0
2020-03-06 12:20:00,145.99,146.41,145.99,146.04,5201.0,127.8603,128.2281,127.8603,127.9041,5201.0
2020-03-06 12:25:00,145.93,146.05,145.85,145.92,5979.0,127.8078,127.9129,127.7377,127.799,5979.0
2020-03-06 12:30:00,146.0,146.87,146.0,146.87,5352.0,127.8691,128.631,127.8691,128.631,5352.0
2020-03-06 12:35:00,146.83,147.53,146.71,147.31,8827.0,128.596,129.2091,128.4909,129.0164,8827.0
2020-03-06 12:40:00,147.28,147.49,147.22,147.47,4987.0,128.9901,129.174,128.9376,129.1565,4987.0
2020-03-06 12:45:00,147.59,147.82,147.45,147.46,4150.0,129.2616,129.463,129.139,129.1478,4150.0
2020-03-06 12:50:00,147.51,147.62,147.32,147.38,8028.0,129.1915,129.2879,129.0251,129.0777,8028.0
2020-03-06 12:55:00,147.44,147.8,147.34,147.55,16354.0,129.1302,129.4455,129.0427,129.2266,16354.0
2020-03-06 13:00:00,147.61,148.09,147.61,147.97,5501.0,129.2791,129.6995,129.2791,129.5944,5501.0
2020-03-06 13:05:00,147.97,148.67,147.97,148.4,13942.0,129.5944,130.2075,129.5944,129.971,13942.0
2020-03-06 13:10:00,148.39,148.61,147.97,147.98,9142.0,129.9623,130.1549,129.5944,129.6032,9142.0
2020-03-06 13:15:00,148.1,148.29,147.96,148.03,5917.0,129.7083,129.8747,129.5857,129.647,5917.0
2020-03-06 13:20:00,148.07,148.62,148.07,148.58,6957.0,129.682,130.1637,129.682,130.1287,6957.0
2020-03-06 13:25:00,148.47,148.49,147.97,148.24,6670.0,130.0323,130.0498,129.5944,129.8309,6670.0
2020-03-06 13:30:00,148.18,148.5,148.17,148.41,4954.0,129.7783,130.0586,129.7696,129.9798,4954.0
2020-03-06 13:35:00,148.34,148.6,148.22,148.54,7091.0,129.9185,130.1462,129.8134,130.0936,7091.0
2020-03-06 13:40:00,148.52,148.84,148.35,148.5,4933.0,130.0761,130.3564,129.9272,130.0586,4933.0
2020-03-06 13:45:00,148.48,148.49,147.79,147.91,6922.0,130.0411,130.0498,129.4368,129.5419,6922.0
2020-03-06 13:50:00,147.8,147.99,147.25,147.25,6502.0,129.4455,129.6119,128.9638,128.9638,6502.0
2020-03-06 13:55:00,147.35,147.38,146.97,147.1,5565.0,129.0514,129.0777,128.7186,128.8325,5565.0
2020-03-06 14:00:00,147.05,147.12,146.37,146.52,12073.0,128.7887,128.85,128.1931,128.3245,12073.0
2020-03-06 14:05:00,146.54,146.7,146.38,146.46,8635.0,128.342,128.4821,128.2019,128.2719,8635.0
2020-03-06 14:10:00,146.45,146.83,146.32,146.56,6947.0,128.2632,128.596,128.1493,128.3595,6947.0
2020-03-06 14:15:00,146.55,146.71,146.26,146.47,6292.0,128.3508,128.4909,128.0968,128.2807,6292.0
2020-03-06 14:20:00,146.42,146.83,146.34,146.69,7721.0,128.2369,128.596,128.1668,128.4734,7721.0
2020-03-06 14:25:00,146.69,147.01,146.6,146.6,7086.0,128.4734,128.7536,128.3946,128.3946,7086.0
2020-03-06 14:30:00,146.6,146.77,146.23,146.23,8457.0,128.3946,128.5434,128.0705,128.0705,8457.0
2020-03-06 14:35:00,146.25,146.34,146.07,146.26,6403.0,128.088,128.1668,127.9304,128.0968,6403.0
2020-03-06 14:40:00,146.25,146.27,145.91,145.99,8519.0,128.088,128.1055,127.7902,127.8603,8519.0
2020-03-06 14:45:00,145.97,146.33,145.73,145.82,8834.0,127.8428,128.1581,127.6326,127.7114,8834.0
2020-03-06 14:50:00,145.84,145.98,145.65,145.89,13027.0,127.7289,127.8515,127.5625,127.7727,13027.0
2020-03-06 14:55:00,145.96,146.47,145.91,146.19,15121.0,127.834,128.2807,127.7902,128.0355,15121.0
2020-03-06 15:00:00,146.12,146.26,145.9,146.03,7648.0,127.9742,128.0968,127.7815,127.8953,7648.0
2020-03-06 15:05:00,146.03,146.19,145.9,146.02,9000.0,127.8953,128.0355,127.7815,127.8866,9000.0
2020-03-06 15:10:00,146.05,146.84,145.98,146.4,10116.0,127.9129,128.6047,127.8515,128.2194,10116.0
2020-03-06 15:15:00,146.5,147.24,146.37,147.16,15740.0,128.307,128.9551,128.1931,128.885,15740.0
2020-03-06 15:20:00,147.15,147.15,146.63,147.02,10458.0,128.8763,128.8763,128.4208,128.7624,10458.0
2020-03-06 15:25:00,147.07,147.12,146.53,146.73,13928.0,128.8062,128.85,128.3332,128.5084,13928.0
2020-03-06 15:30:00,146.59,147.77,146.54,147.61,13158.0,128.3858,129.4193,128.342,129.2791,13158.0
2020-03-06 15:35:00,147.65,148.0,146.93,147.08,16541.0,129.3142,129.6207,128.6836,128.8149,16541.0
2020-03-06 15:40:00,147.1,147.57,146.84,147.52,18988.0,128.8325,129.2441,128.6047,129.2003,18988.0
2020-03-06 15:45:00,147.5,147.83,147.15,147.68,15510.0,129.1828,129.4718,128.8763,129.3404,15510.0
2020-03-06 15:50:00,148.02,148.73,147.88,148.38,29837.0,129.6382,130.26,129.5156,129.9535,29837.0
2020-03-06 15:55:00,148.45,149.13,148.33,148.6,88155.0,130.0148,130.6104,129.9097,130.1462,88155.0
2020-03-09 09:30:00,138.2,139.56,137.0,137.95,50243.0,121.0377,122.2288,119.9867,120.8187,50243.0
2020-03-09 09:35:00,137.95,137.95,137.95,137.95,0.0,120.8187,120.8187,120.8187,120.8187,0.0
2020-03-09 09:40:00,137.95,137.95,137.95,137.95,0.0,120.8187,120.8187,120.8187,120.8187,0.0
2020-03-09 09:45:00,137.95,137.95,137.95,137.95,0.0,120.8187,120.8187,120.8187,120.8187,0.0
2020-03-09 09:50:00,137.95,138.99,137.56,138.75,7008.0,120.8187,121.7296,120.4772,121.5194,7008.0
2020-03-09 09:55:00,138.87,139.4,138.05,138.62,14789.0,121.6245,122.0887,120.9063,121.4055,14789.0
2020-03-09 10:00:00,138.61,139.01,137.99,137.99,29409.0,121.3968,121.7471,120.8538,120.8538,29409.0
2020-03-09 10:05:00,138.07,139.84,138.06,139.61,12229.0,120.9238,122.474,120.9151,122.2726,12229.0
2020-03-09 10:10:00,139.59,139.72,138.52,138.75,18590.0,122.2551,122.3689,121.318,121.5194,18590.0
2020-03-09 10:15:00,138.96,140.22,138.9,140.03,22915.0,121.7033,122.8069,121.6508,122.6404,22915.0
2020-03-09 10:20:00,140.24,140.24,138.79,138.96,25155.0,122.8244,122.8244,121.5544,121.7033,25155.0
2020-03-09 10:25:00,139.08,139.89,138.6,139.03,13719.0,121.8084,122.5178,121.388,121.7646,13719.0
2020-03-09 10:30:00,139.08,139.93,138.75,139.43,14926.0,121.8084,122.5529,121.5194,122.115,14926.0
2020-03-09 10:35:00,139.62,139.89,139.03,139.62,15064.0,122.2814,122.5178,121.7646,122.2814,15064.0
2020-03-09 10:40:00,139.52,139.82,139.0,139.0,10063.0,122.1938,122.4565,121.7384,121.7384,10063.0
2020-03-09 10:45:00,139.09,139.09,138.27,138.27,12458.0,121.8172,121.8172,121.099,121.099,12458.0
2020-03-09 10:50:00,138.42,138.42,137.47,137.57,9676.0,121.2304,121.2304,120.3984,120.4859,9676.0
2020-03-09 10:55:00,137.66,137.79,137.3,137.46,15927.0,120.5648,120.6786,120.2495,120.3896,15927.0
2020-03-09 11:00:00,137.3,137.48,136.67,136.78,37539.0,120.2495,120.4071,119.6977,119.794,37539.0
2020-03-09 11:05:00,136.9,137.46,136.89,137.41,15514.0,119.8991,120.3896,119.8904,120.3458,15514.0
2020-03-09 11:10:00,137.48,138.01,137.41,137.84,10650.0,120.4071,120.8713,120.3458,120.7224,10650.0
2020-03-09 11:15:00,137.81,138.71,137.69,138.4,8380.0,120.6961,121.4844,120.591,121.2129,8380.0
2020-03-09 11:20:00,138.37,138.59,137.93,138.59,7356.0,121.1866,121.3793,120.8012,121.3793,7356.0
2020-03-09 11:25:00,138.66,138.76,138.32,138.52,11520.0,121.4406,121.5282,121.1428,121.318,11520.0
2020-03-09 11:30:00,138.38,138.56,138.06,138.39,11153.0,121.1954,121.353,120.9151,121.2041,11153.0
2020-03-09 11:35:00,138.57,139.52,138.42,139.05,12750.0,121.3618,122.1938,121.2304,121.7821,12750.0
2020-03-09 11:40:00,139.05,139.62,139.05,139.47,13622.0,121.7821,122.2814,121.7821,122.15,13622.0
2020-03-09 11:45:00,139.65,140.11,139.6,140.11,8641.0,122.3076,122.7105,122.2638,122.7105,8641.0
2020-03-09 11:50:00,140.07,140.39,140.06,140.14,14214.0,122.6755,122.9557,122.6667,122.7368,14214.0
2020-03-09 11:55:00,140.28,140.43,139.84,140.12,14022.0,122.8594,122.9908,122.474,122.7193,14022.0
2020-03-09 12:00:00,140.16,140.32,139.88,140.02,16585.0,122.7543,122.8944,122.5091,122.6317,16585.0
2020-03-09 12:05:00,139.98,140.66,139.95,140.56,8358.0,122.5967,123.1922,122.5704,123.1046,8358.0
2020-03-09 12:10:00,140.66,140.86,140.26,140.35,17171.0,123.1922,123.3674,122.8419,122.9207,17171.0
2020-03-09 12:15:00,140.35,140.51,139.71,139.79,23411.0,122.9207,123.0608,122.3602,122.4302,23411.0
2020-03-09 12:20:00,139.77,139.96,139.66,139.91,14754.0,122.4127,122.5791,122.3164,122.5353,14754.0
2020-03-09 12:25:00,139.8,139.97,139.51,139.87,29877.0,122.439,122.5879,122.185,122.5003,29877.0
2020-03-09 12:30:00,139.92,140.14,139.8,139.89,33639.0,122.5441,122.7368,122.439,122.5178,33639.0
2020-03-09 12:35:00,139.98,140.0,139.39,139.53,21490.0,122.5967,122.6142,122.0799,122.2025,21490.0
2020-03-09 12:40:00,139.48,139.63,138.71,138.89,21488.0,122.1587,122.2901,121.4844,121.642,21488.0
2020-03-09 12:45:00,138.86,138.95,138.5,138.67,16231.0,121.6157,121.6946,121.3004,121.4493,16231.0
2020-03-09 12:50:00,138.67,138.9,138.38,138.61,13261.0,121.4493,121.6508,121.1954,121.3968,13261.0
2020-03-09 12:55:00,138.54,138.64,138.26,138.48,9071.0,121.3355,121.4231,121.0903,121.2829,9071.0
2020-03-09 13:00:00,138.44,138.96,138.32,138.37,11342.0,121.2479,121.7033,121.1428,121.1866,11342.0
2020-03-09 13:05:00,138.37,138.65,137.88,138.23,5690.0,121.1866,121.4318,120.7574,121.064,5690.0
2020-03-09 13:10:00,138.37,139.0,138.36,138.91,7614.0,121.1866,121.7384,121.1778,121.6595,7614.0
2020-03-09 13:15:00,139.0,139.01,138.5,138.53,10703.0,121.7384,121.7471,121.3004,121.3267,10703.0
2020-03-09 13:20:00,138.53,138.53,138.13,138.25,8657.0,121.3267,121.3267,120.9764,121.0815,8657.0
2020-03-09 13:25:00,138.31,138.36,138.06,138.23,15061.0,121.134,121.1778,120.9151,121.064,15061.0
2020-03-09 13:30:00,138.23,138.3,138.05,138.06,19026.0,121.064,121.1253,120.9063,120.9151,19026.0
2020-03-09 13:35:00,138.19,138.19,137.77,137.83,14024.0,121.0289,121.0289,120.6611,120.7137,14024.0
2020-03-09 13:40:00,137.83,138.01,137.75,137.82,13295.0,120.7137,120.8713,120.6436,120.7049,13295.0
2020-03-09 13:45:00,137.92,138.46,137.77,138.44,14691.0,120.7925,121.2654,120.6611,121.2479,14691.0
2020-03-09 13:50:00,138.37,138.37,137.78,137.87,11550.0,121.1866,121.1866,120.6699,120.7487,11550.0
2020-03-09 13:55:00,137.81,137.97,137.53,137.64,31496.0,120.6961,120.8363,120.4509,120.5472,31496.0
2020-03-09 14:00:00,137.64,137.66,136.82,136.89,31374.0,120.5472,120.5648,119.8291,119.8904,31374.0
2020-03-09 14:05:00,136.91,137.14,136.56,136.56,13088.0,119.9079,120.1093,119.6014,119.6014,13088.0
2020-03-09 14:10:00,136.57,137.35,136.57,137.35,12744.0,119.6101,120.2933,119.6101,120.2933,12744.0
2020-03-09 14:15:00,137.43,138.17,137.36,137.68,14557.0,120.3633,121.0114,120.302,120.5823,14557.0
2020-03-09 14:20:00,137.81,138.1,137.75,137.75,16239.0,120.6961,120.9501,120.6436,120.6436,16239.0
2020-03-09 14:25:00,137.8,137.83,137.52,137.54,17732.0,120.6874,120.7137,120.4421,120.4597,17732.0
2020-03-09 14:30:00,137.52,137.84,137.24,137.69,21791.0,120.4421,120.7224,120.1969,120.591,21791.0
2020-03-09 14:35:00,137.68,138.33,137.56,138.11,21562.0,120.5823,121.1516,120.4772,120.9589,21562.0
2020-03-09 14:40:00,138.11,138.15,136.89,136.98,11723.0,120.9589,120.9939,119.8904,119.9692,11723.0
2020-03-09 14:45:00,137.1,137.57,136.74,137.22,20220.0,120.0743,120.4859,119.759,120.1794,20220.0
2020-03-09 14:50:00,137.23,138.62,137.23,138.51,29369.0,120.1882,121.4055,120.1882,121.3092,29369.0
2020-03-09 14:55:00,138.54,138.76,138.31,138.54,12419.0,121.3355,121.5282,121.134,121.3355,12419.0
2020-03-09 15:00:00,138.5,139.26,138.16,139.12,23122.0,121.3004,121.9661,121.0027,121.8435,23122.0
2020-03-09 15:05:00,139.09,139.38,138.67,139.12,17373.0,121.8172,122.0712,121.4493,121.8435,17373.0
2020-03-09 15:10:00,139.12,139.41,138.54,138.54,19248.0,121.8435,122.0974,121.3355,121.3355,19248.0
2020-03-09 15:15:00,138.48,139.54,138.43,139.15,13657.0,121.2829,122.2113,121.2391,121.8697,13657.0
2020-03-09 15:20:00,139.13,140.09,139.05,140.07,14875.0,121.8522,122.693,121.7821,122.6755,14875.0
2020-03-09 15:25:00,140.02,140.4,139.86,140.03,26286.0,122.6317,122.9645,122.4916,122.6404,26286.0
2020-03-09 15:30:00,140.0,140.26,139.58,140.21,26038.0,122.6142,122.8419,122.2463,122.7981,26038.0
2020-03-09 15:35:00,140.2,141.3,140.2,141.09,22935.0,122.7893,123.7527,122.7893,123.5688,22935.0
2020-03-09 15:40:00,141.14,141.33,140.93,141.25,33304.0,123.6126,123.779,123.4287,123.7089,33304.0
2020-03-09 15:45:00,141.25,141.29,140.54,141.01,36796.0,123.7089,123.744,123.0871,123.4987,36796.0
2020-03-09 15:50:00,140.86,140.93,140.01,140.71,48285.0,123.3674,123.4287,122.6229,123.236,48285.0
2020-03-09 15:55:00,140.64,140.64,139.17,139.17,103647.0,123.1747,123.1747,121.8872,121.8872,103647.0
2020-03-10 09:30:00,144.18,144.47,143.61,144.0,39069.0,126.2751,126.5291,125.7759,126.1174,39069.0
2020-03-10 09:35:00,144.1,144.11,143.52,144.04,24891.0,126.205,126.2138,125.697,126.1525,24891.0
2020-03-10 09:40:00,144.03,144.08,143.75,143.87,11125.0,126.1437,126.1875,125.8985,126.0036,11125.0
2020-03-10 09:45:00,143.78,143.96,143.4,143.41,24796.0,125.9248,126.0824,125.5919,125.6007,24796.0
2020-03-10 09:50:00,143.38,143.38,142.38,143.22,11966.0,125.5744,125.5744,124.6986,125.4343,11966.0
2020-03-10 09:55:00,143.33,144.08,143.33,144.0,8274.0,125.5306,126.1875,125.5306,126.1174,8274.0
2020-03-10 10:00:00,143.94,144.41,143.69,144.27,16708.0,126.0649,126.4765,125.8459,126.3539,16708.0
2020-03-10 10:05:00,144.27,144.98,144.18,144.92,7643.0,126.3539,126.9757,126.2751,126.9232,7643.0
2020-03-10 10:10:00,144.97,145.01,144.62,144.72,6372.0,126.967,127.002,126.6604,126.748,6372.0
2020-03-10 10:15:00,144.81,144.98,144.56,144.62,12787.0,126.8268,126.9757,126.6079,126.6604,12787.0
2020-03-10 10:20:00,144.63,145.03,144.37,144.5,17027.0,126.6692,127.0195,126.4415,126.5553,17027.0
2020-03-10 10:25:00,144.44,144.49,143.8,143.9,9342.0,126.5028,126.5466,125.9423,126.0299,9342.0
2020-03-10 10:30:00,143.84,143.84,142.8,142.95,12389.0,125.9773,125.9773,125.0665,125.1978,12389.0
2020-03-10 10:35:00,142.94,143.02,142.52,142.88,13523.0,125.1891,125.2591,124.8212,125.1365,13523.0
2020-03-10 10:40:00,142.87,142.93,142.58,142.86,10982.0,125.1278,125.1803,124.8738,125.119,10982.0
2020-03-10 10:45:00,142.75,142.92,142.31,142.32,7850.0,125.0227,125.1716,124.6373,124.6461,7850.0
2020-03-10 10:50:00,142.26,142.47,141.96,142.09,12398.0,124.5935,124.7774,124.3308,124.4446,12398.0
2020-03-10 10:55:00,141.97,142.25,140.77,140.79,24853.0,124.3395,124.5848,123.2885,123.3061,24853.0
2020-03-10 11:00:00,140.76,141.9,140.76,141.78,11156.0,123.2798,124.2782,123.2798,124.1731,11156.0
2020-03-10 11:05:00,141.7,142.28,141.65,142.18,13965.0,124.1031,124.611,124.0593,124.5234,13965.0
2020-03-10 11:10:00,142.24,142.29,141.16,141.17,18365.0,124.576,124.6198,123.6301,123.6389,18365.0
2020-03-10 11:15:00,141.14,141.19,140.64,140.67,11442.0,123.6126,123.6564,123.1747,123.201,11442.0
2020-03-10 11:20:00,140.74,140.75,140.0,140.02,8845.0,123.2623,123.271,122.6142,122.6317,8845.0
2020-03-10 11:25:00,139.95,139.95,139.3,139.3,15820.0,122.5704,122.5704,122.0011,122.0011,15820.0
2020-03-10 11:30:00,139.3,139.41,138.68,138.98,11964.0,122.0011,122.0974,121.4581,121.7208,11964.0
2020-03-10 11:35:00,138.96,139.03,138.43,138.97,21928.0,121.7033,121.7646,121.2391,121.7121,21928.0
2020-03-10 11:40:00,139.02,139.57,138.8,139.46,12340.0,121.7559,122.2376,121.5632,122.1412,12340.0
2020-03-10 11:45:00,139.56,140.09,139.3,140.04,14601.0,122.2288,122.693,122.0011,122.6492,14601.0
2020-03-10 11:50:00,140.08,140.15,139.08,139.15,23007.0,122.6842,122.7455,121.8084,121.8697,23007.0
2020-03-10 11:55:00,139.21,139.46,138.72,139.21,17600.0,121.9223,122.1412,121.4931,121.9223,17600.0
2020-03-10 12:00:00,139.18,140.4,139.16,140.05,12162.0,121.896,122.9645,121.8785,122.658,12162.0
2020-03-10 12:05:00,140.05,140.31,139.79,140.24,15291.0,122.658,122.8857,122.4302,122.8244,15291.0
2020-03-10 12:10:00,140.27,140.85,140.07,140.73,19400.0,122.8506,123.3586,122.6755,123.2535,19400.0
2020-03-10 12:15:00,140.77,141.06,140.39,140.39,62877.0,123.2885,123.5425,122.9557,122.9557,62877.0
2020-03-10 12:20:00,140.3,140.32,139.79,140.01,20962.0,122.8769,122.8944,122.4302,122.6229,20962.0
2020-03-10 12:25:00,140.0,140.01,139.03,139.21,17330.0,122.6142,122.6229,121.7646,121.9223,17330.0
2020-03-10 12:30:00,139.13,139.29,138.07,138.28,26383.0,121.8522,121.9923,120.9238,121.1078,26383.0
2020-03-10 12:35:00,138.19,139.27,137.99,139.27,17016.0,121.0289,121.9748,120.8538,121.9748,17016.0
2020-03-10 12:40:00,139.33,139.67,138.44,139.67,20513.0,122.0274,122.3252,121.2479,122.3252,20513.0
2020-03-10 12:45:00,139.63,139.75,139.17,139.75,17074.0,122.2901,122.3952,121.8872,122.3952,17074.0
2020-03-10 12:50:00,139.72,140.25,139.52,140.16,12769.0,122.3689,122.8331,122.1938,122.7543,12769.0
2020-03-10 12:55:00,140.16,140.42,140.07,140.07,8265.0,122.7543,122.982,122.6755,122.6755,8265.0
2020-03-10 13:00:00,140.14,140.14,139.37,139.6,11200.0,122.7368,122.7368,122.0624,122.2638,11200.0
2020-03-10 13:05:00,139.66,140.82,139.35,140.8,9180.0,122.3164,123.3323,122.0449,123.3148,9180.0
2020-03-10 13:10:00,140.87,141.07,140.47,140.96,12326.0,123.3761,123.5513,123.0258,123.455,12326.0
2020-03-10 13:15:00,140.99,141.6,140.7,141.38,10556.0,123.4812,124.0155,123.2272,123.8228,10556.0
2020-03-10 13:20:00,141.56,141.85,141.51,141.65,14573.0,123.9804,124.2344,123.9367,124.0593,14573.0
2020-03-10 13:25:00,141.63,141.63,140.74,140.99,16054.0,124.0418,124.0418,123.2623,123.4812,16054.0
2020-03-10 13:30:00,140.99,141.33,140.69,141.23,14454.0,123.4812,123.779,123.2185,123.6914,14454.0
2020-03-10 13:35:00,141.21,141.27,140.65,140.83,10235.0,123.6739,123.7265,123.1835,123.3411,10235.0
2020-03-10 13:40:00,141.09,141.11,140.58,140.6,9038.0,123.5688,123.5863,123.1221,123.1397,9038.0
2020-03-10 13:45:00,140.62,140.63,139.92,139.96,7346.0,123.1572,123.1659,122.5441,122.5791,7346.0
2020-03-10 13:50:00,140.07,140.12,139.66,139.82,11276.0,122.6755,122.7193,122.3164,122.4565,11276.0
2020-03-10 13:55:00,139.89,140.18,139.75,140.14,9549.0,122.5178,122.7718,122.3952,122.7368,9549.0
2020-03-10 14:00:00,140.09,140.1,139.68,140.01,10643.0,122.693,122.7018,122.3339,122.6229,10643.0
2020-03-10 14:05:00,139.98,140.78,139.72,140.63,11894.0,122.5967,123.2973,122.3689,123.1659,11894.0
2020-03-10 14:10:00,140.63,141.09,140.41,141.01,16680.0,123.1659,123.5688,122.9733,123.4987,16680.0
2020-03-10 14:15:00,141.07,141.25,140.75,140.86,15370.0,123.5513,123.7089,123.271,123.3674,15370.0
2020-03-10 14:20:00,140.84,141.09,140.44,140.44,12551.0,123.3499,123.5688,122.9995,122.9995,12551.0
2020-03-10 14:25:00,140.39,141.3,140.34,141.3,13165.0,122.9557,123.7527,122.9119,123.7527,13165.0
2020-03-10 14:30:00,141.23,141.58,141.11,141.58,15023.0,123.6914,123.998,123.5863,123.998,15023.0
2020-03-10 14:35:00,141.64,141.98,141.62,141.64,15723.0,124.0505,124.3483,124.033,124.0505,15723.0
2020-03-10 14:40:00,141.69,142.72,141.64,142.65,12061.0,124.0943,124.9964,124.0505,124.9351,12061.0
2020-03-10 14:45:00,142.55,143.43,142.51,143.39,22007.0,124.8475,125.6182,124.8125,125.5832,22007.0
2020-03-10 14:50:00,143.19,143.23,142.42,142.66,25607.0,125.408,125.4431,124.7336,124.9438,25607.0
2020-03-10 14:55:00,142.69,142.84,142.13,142.55,17350.0,124.9701,125.1015,124.4797,124.8475,17350.0
2020-03-10 15:00:00,142.97,143.24,142.43,143.17,10822.0,125.2153,125.4518,124.7424,125.3905,10822.0
2020-03-10 15:05:00,143.35,143.48,143.02,143.11,6300.0,125.5482,125.662,125.2591,125.338,6300.0
2020-03-10 15:10:00,143.06,143.67,143.06,143.5,7085.0,125.2942,125.8284,125.2942,125.6795,7085.0
2020-03-10 15:15:00,143.57,144.68,143.18,144.56,10731.0,125.7408,126.713,125.3993,126.6079,10731.0
2020-03-10 15:20:00,144.33,144.9,144.25,144.7,14092.0,126.4065,126.9057,126.3364,126.7305,14092.0
2020-03-10 15:25:00,144.58,144.61,143.92,144.03,12383.0,126.6254,126.6517,126.0474,126.1437,12383.0
2020-03-10 15:30:00,144.16,144.58,143.63,144.03,15520.0,126.2576,126.6254,125.7934,126.1437,15520.0
2020-03-10 15:35:00,143.98,145.09,143.95,145.05,14693.0,126.0999,127.0721,126.0736,127.037,14693.0
2020-03-10 15:40:00,145.07,145.18,144.55,144.56,15557.0,127.0546,127.1509,126.5991,126.6079,15557.0
2020-03-10 15:45:00,144.66,145.31,144.58,145.25,22393.0,126.6955,127.2648,126.6254,127.2122,22393.0
2020-03-10 15:50:00,145.21,145.8,145.12,145.76,34104.0,127.1772,127.6939,127.0983,127.6589,34104.0
2020-03-10 15:55:00,145.74,145.77,145.18,145.56,79150.0,127.6414,127.6676,127.1509,127.4837,79150.0
2020-03-11 09:30:00,141.9,143.05,140.72,143.05,41246.0,124.2782,125.2854,123.2448,125.2854,41246.0
2020-03-11 09:35:00,143.18,143.92,142.37,142.38,9136.0,125.3993,126.0474,124.6899,124.6986,9136.0
2020-03-11 09:40:00,142.33,143.71,142.06,142.78,20757.0,124.6548,125.8634,124.4184,125.0489,20757.0
2020-03-11 09:45:00,142.67,142.99,142.29,142.45,7223.0,124.9526,125.2329,124.6198,124.7599,7223.0
2020-03-11 09:50:00,142.34,143.29,142.08,143.05,7669.0,124.6636,125.4956,124.4359,125.2854,7669.0
2020-03-11 09:55:00,143.27,143.52,142.41,142.88,4543.0,125.4781,125.697,124.7249,125.1365,4543.0
2020-03-11 10:00:00,142.76,142.99,142.24,142.52,15908.0,125.0314,125.2329,124.576,124.8212,15908.0
2020-03-11 10:05:00,142.53,143.32,142.49,143.32,19935.0,124.83,125.5219,124.795,125.5219,19935.0
2020-03-11 10:10:00,143.51,143.93,143.12,143.63,7106.0,125.6883,126.0561,125.3467,125.7934,7106.0
2020-03-11 10:15:00,143.62,143.62,143.24,143.27,6100.0,125.7846,125.7846,125.4518,125.4781,6100.0
2020-03-11 10:20:00,143.44,143.44,142.51,142.65,9360.0,125.627,125.627,124.8125,124.9351,9360.0
2020-03-11 10:25:00,142.61,142.83,141.75,142.04,8347.0,124.9,125.0927,124.1468,124.4008,8347.0
2020-03-11 10:30:00,141.96,141.98,141.39,141.98,11196.0,124.3308,124.3483,123.8316,124.3483,11196.0
2020-03-11 10:35:00,141.98,142.97,141.8,142.9,26113.0,124.3483,125.2153,124.1906,125.154,26113.0
2020-03-11 10:40:00,142.77,143.07,142.05,142.05,10570.0,125.0402,125.3029,124.4096,124.4096,10570.0
2020-03-11 10:45:00,142.06,142.84,141.64,141.72,18741.0,124.4184,125.1015,124.0505,124.1206,18741.0
2020-03-11 10:50:00,141.75,141.94,141.38,141.8,18361.0,124.1468,124.3133,123.8228,124.1906,18361.0
2020-03-11 10:55:00,141.72,143.17,141.72,143.11,29888.0,124.1206,125.3905,124.1206,125.338,29888.0
2020-03-11 11:00:00,143.12,143.44,142.52,142.52,16985.0,125.3467,125.627,124.8212,124.8212,16985.0
2020-03-11 11:05:00,142.63,143.11,142.34,143.11,7238.0,124.9176,125.338,124.6636,125.338,7238.0
2020-03-11 11:10:00,143.18,143.37,142.91,143.18,7266.0,125.3993,125.5657,125.1628,125.3993,7266.0
2020-03-11 11:15:00,143.16,143.16,142.46,142.51,9374.0,125.3817,125.3817,124.7687,124.8125,9374.0
2020-03-11 11:20:00,142.77,143.04,142.58,142.72,11397.0,125.0402,125.2767,124.8738,124.9964,11397.0
2020-03-11 11:25:00,142.69,143.5,142.68,143.37,7708.0,124.9701,125.6795,124.9614,125.5657,7708.0
2020-03-11 11:30:00,143.32,143.39,142.91,143.27,27253.0,125.5219,125.5832,125.1628,125.4781,27253.0
2020-03-11 11:35:00,143.27,144.17,142.89,143.92,26938.0,125.4781,126.2663,125.1453,126.0474,26938.0
2020-03-11 11:40:00,143.94,144.08,143.31,143.31,10397.0,126.0649,126.1875,125.5131,125.5131,10397.0
2020-03-11 11:45:00,143.33,143.67,142.95,143.43,17678.0,125.5306,125.8284,125.1978,125.6182,17678.0
2020-03-11 11:50:00,143.8,143.85,143.29,143.59,5503.0,125.9423,125.9861,125.4956,125.7583,5503.0
2020-03-11 11:55:00,143.53,143.56,143.2,143.49,7020.0,125.7058,125.7321,125.4168,125.6708,7020.0
2020-03-11 12:00:00,143.49,143.85,143.0,143.85,15335.0,125.6708,125.9861,125.2416,125.9861,15335.0
2020-03-11 12:05:00,143.91,144.43,143.75,143.84,11538.0,126.0386,126.494,125.8985,125.9773,11538.0
2020-03-11 12:10:00,143.88,144.63,143.88,144.45,5507.0,126.0123,126.6692,126.0123,126.5116,5507.0
2020-03-11 12:15:00,144.46,145.08,144.3,144.76,9095.0,126.5203,127.0633,126.3802,126.7831,9095.0
2020-03-11 12:20:00,144.79,144.85,143.88,144.0,7694.0,126.8093,126.8619,126.0123,126.1174,7694.0
2020-03-11 12:25:00,143.94,144.18,143.45,143.47,27631.0,126.0649,126.2751,125.6357,125.6533,27631.0
2020-03-11 12:30:00,143.48,143.69,143.1,143.31,11304.0,125.662,125.8459,125.3292,125.5131,11304.0
2020-03-11 12:35:00,143.5,143.53,143.0,143.0,5537.0,125.6795,125.7058,125.2416,125.2416,5537.0
2020-03-11 12:40:00,143.08,143.14,142.47,142.97,13960.0,125.3117,125.3642,124.7774,125.2153,13960.0
2020-03-11 12:45:00,143.05,143.19,142.61,142.88,9000.0,125.2854,125.408,124.9,125.1365,9000.0
2020-03-11 12:50:00,142.95,143.15,142.43,142.43,25105.0,125.1978,125.373,124.7424,124.7424,25105.0
2020-03-11 12:55:00,142.38,142.66,142.03,142.43,15250.0,124.6986,124.9438,124.3921,124.7424,15250.0
2020-03-11 13:00:00,142.43,142.43,141.59,141.59,14730.0,124.7424,124.7424,124.0067,124.0067,14730.0
2020-03-11 13:05:00,141.66,141.83,141.16,141.26,23343.0,124.068,124.2169,123.6301,123.7177,23343.0
2020-03-11 13:10:00,141.27,141.77,141.14,141.39,21670.0,123.7265,124.1644,123.6126,123.8316,21670.0
2020-03-11 13:15:00,141.36,141.75,141.26,141.5,15611.0,123.8053,124.1468,123.7177,123.9279,15611.0
2020-03-11 13:20:00,141.41,141.94,141.25,141.26,6172.0,123.8491,124.3133,123.7089,123.7177,6172.0
2020-03-11 13:25:00,141.3,141.99,141.1,141.91,7843.0,123.7527,124.357,123.5776,124.287,7843.0
2020-03-11 13:30:00,142.12,142.13,141.71,141.83,3817.0,124.4709,124.4797,124.1118,124.2169,3817.0
2020-03-11 13:35:00,141.77,141.77,140.99,141.23,16618.0,124.1644,124.1644,123.4812,123.6914,16618.0
2020-03-11 13:40:00,141.12,141.31,140.65,140.65,14183.0,123.5951,123.7615,123.1835,123.1835,14183.0
2020-03-11 13:45:00,140.66,141.81,140.58,141.53,8122.0,123.1922,124.1994,123.1221,123.9542,8122.0
2020-03-11 13:50:00,141.5,141.5,141.04,141.12,11466.0,123.9279,123.9279,123.525,123.5951,11466.0
2020-03-11 13:55:00,141.24,142.18,141.24,141.96,16281.0,123.7002,124.5234,123.7002,124.3308,16281.0
2020-03-11 14:00:00,142.12,142.15,141.64,141.7,18434.0,124.4709,124.4972,124.0505,124.1031,18434.0
2020-03-11 14:05:00,141.74,142.19,141.42,141.68,12553.0,124.1381,124.5322,123.8578,124.0855,12553.0
2020-03-11 14:10:00,141.71,141.89,141.5,141.61,11982.0,124.1118,124.2695,123.9279,124.0242,11982.0
2020-03-11 14:15:00,141.61,142.0,141.51,141.51,19032.0,124.0242,124.3658,123.9367,123.9367,19032.0
2020-03-11 14:20:00,141.62,141.8,141.5,141.8,7631.0,124.033,124.1906,123.9279,124.1906,7631.0
2020-03-11 14:25:00,141.79,142.39,141.71,141.95,11124.0,124.1819,124.7074,124.1118,124.322,11124.0
2020-03-11 14:30:00,142.02,142.61,141.8,141.87,18814.0,124.3833,124.9,124.1906,124.2519,18814.0
2020-03-11 14:35:00,142.05,142.2,141.53,142.16,8311.0,124.4096,124.541,123.9542,124.5059,8311.0
2020-03-11 14:40:00,142.19,142.71,141.71,141.71,9707.0,124.5322,124.9876,124.1118,124.1118,9707.0
2020-03-11 14:45:00,141.9,142.21,141.41,141.48,11445.0,124.2782,124.5497,123.8491,123.9104,11445.0
2020-03-11 14:50:00,141.53,141.92,141.04,141.43,10159.0,123.9542,124.2957,123.525,123.8666,10159.0
2020-03-11 14:55:00,141.56,142.18,141.55,141.69,8804.0,123.9804,124.5234,123.9717,124.0943,8804.0
2020-03-11 15:00:00,141.63,141.99,140.93,140.99,13298.0,124.0418,124.357,123.4287,123.4812,13298.0
2020-03-11 15:05:00,141.03,141.12,140.14,140.17,14267.0,123.5163,123.5951,122.7368,122.7631,14267.0
2020-03-11 15:10:00,140.23,140.59,139.67,139.93,13910.0,122.8156,123.1309,122.3252,122.5529,13910.0
2020-03-11 15:15:00,139.87,140.38,139.62,139.81,22814.0,122.5003,122.947,122.2814,122.4478,22814.0
2020-03-11 15:20:00,139.8,140.03,139.5,139.6,18028.0,122.439,122.6404,122.1763,122.2638,18028.0
2020-03-11 15:25:00,139.63,140.61,139.55,140.43,18086.0,122.2901,123.1484,122.2201,122.9908,18086.0
2020-03-11 15:30:00,140.41,141.61,140.27,141.12,31639.0,122.9733,124.0242,122.8506,123.5951,31639.0
2020-03-11 15:35:00,141.16,141.6,140.86,141.26,30372.0,123.6301,124.0155,123.3674,123.7177,30372.0
2020-03-11 15:40:00,141.37,141.68,140.58,140.82,25718.0,123.814,124.0855,123.1221,123.3323,25718.0
2020-03-11 15:45:00,140.87,141.4,140.57,141.2,44827.0,123.3761,123.8403,123.1134,123.6651,44827.0
2020-03-11 15:50:00,141.14,141.44,139.91,140.97,57562.0,123.6126,123.8753,122.5353,123.4637,57562.0
2020-03-11 15:55:00,140.98,141.42,140.94,141.07,71408.0,123.4725,123.8578,123.4374,123.5513,71408.0
2020-03-12 09:30:00,132.54,132.54,131.06,131.06,3548.0,116.0806,116.0806,114.7844,114.7844,3548.0
2020-03-12 09:35:00,131.46,131.46,131.32,131.32,200.0,115.1347,115.1347,115.0121,115.0121,200.0
2020-03-12 09:40:00,131.32,131.32,131.32,131.32,0.0,115.0121,115.0121,115.0121,115.0121,0.0
2020-03-12 09:45:00,131.32,131.32,131.32,131.32,0.0,115.0121,115.0121,115.0121,115.0121,0.0
2020-03-12 09:50:00,131.32,131.32,131.32,131.32,0.0,115.0121,115.0121,115.0121,115.0121,0.0
2020-03-12 09:55:00,131.32,131.32,131.32,131.32,0.0,115.0121,115.0121,115.0121,115.0121,0.0
2020-03-12 10:00:00,128.09,131.13,128.09,129.48,91092.0,112.1832,114.8457,112.1832,113.4006,91092.0
2020-03-12 10:05:00,129.65,130.68,129.16,129.62,30325.0,113.5495,114.4516,113.1203,113.5232,30325.0
2020-03-12 10:10:00,129.46,130.58,129.32,129.93,18105.0,113.3831,114.364,113.2605,113.7947,18105.0
2020-03-12 10:15:00,130.09,130.91,129.78,130.01,14747.0,113.9348,114.653,113.6633,113.8648,14747.0
2020-03-12 10:20:00,129.92,130.08,129.43,130.08,17845.0,113.786,113.9261,113.3568,113.9261,17845.0
2020-03-12 10:25:00,130.12,131.25,130.12,131.17,12469.0,113.9611,114.9508,113.9611,114.8807,12469.0
2020-03-12 10:30:00,131.26,132.36,131.03,131.81,17405.0,114.9595,115.9229,114.7581,115.4412,17405.0
2020-03-12 10:35:00,131.69,132.48,131.6,131.99,16443.0,115.3361,116.028,115.2573,115.5989,16443.0
2020-03-12 10:40:00,131.82,132.47,131.6,132.27,27722.0,115.45,116.0193,115.2573,115.8441,27722.0
2020-03-12 10:45:00,132.35,133.45,132.35,132.68,15847.0,115.9142,116.8776,115.9142,116.2032,15847.0
2020-03-12 10:50:00,132.75,133.79,132.45,133.6,7849.0,116.2645,117.1754,116.0018,117.009,7849.0
2020-03-12 10:55:00,133.6,133.6,132.0,132.0,18831.0,117.009,117.009,115.6076,115.6076,18831.0
2020-03-12 11:00:00,131.98,132.0,131.05,131.52,10585.0,115.5901,115.6076,114.7756,115.1873,10585.0
2020-03-12 11:05:00,131.61,131.73,131.26,131.33,14137.0,115.2661,115.3712,114.9595,115.0209,14137.0
2020-03-12 11:10:00,131.39,131.39,130.71,130.78,9877.0,115.0734,115.0734,114.4778,114.5392,9877.0
2020-03-12 11:15:00,130.87,131.32,130.44,130.71,13517.0,114.618,115.0121,114.2414,114.4778,13517.0
2020-03-12 11:20:00,130.62,130.75,129.94,130.38,18392.0,114.399,114.5129,113.8035,114.1888,18392.0
2020-03-12 11:25:00,130.43,130.7,129.8,129.89,21576.0,114.2326,114.4691,113.6809,113.7597,21576.0
2020-03-12 11:30:00,129.91,130.13,129.08,129.12,24493.0,113.7772,113.9699,113.0503,113.0853,24493.0
2020-03-12 11:35:00,129.47,129.78,128.74,128.76,33404.0,113.3918,113.6633,112.7525,112.77,33404.0
2020-03-12 11:40:00,128.84,128.98,128.44,128.69,8461.0,112.8401,112.9627,112.4897,112.7087,8461.0
2020-03-12 11:45:00,128.44,128.69,127.91,128.03,10712.0,112.4897,112.7087,112.0256,112.1307,10712.0
2020-03-12 11:50:00,127.94,128.03,127.22,127.87,14193.0,112.0518,112.1307,111.4212,111.9905,14193.0
2020-03-12 11:55:00,127.99,128.3,127.79,128.03,8700.0,112.0956,112.3671,111.9205,112.1307,8700.0
2020-03-12 12:00:00,127.93,128.17,127.53,127.53,27642.0,112.0431,112.2533,111.6928,111.6928,27642.0
2020-03-12 12:05:00,127.65,127.88,127.53,127.67,5685.0,111.7978,111.9993,111.6928,111.8154,5685.0
2020-03-12 12:10:00,127.44,127.89,127.21,127.6,9324.0,111.6139,112.008,111.4125,111.7541,9324.0
2020-03-12 12:15:00,127.57,128.06,127.36,127.56,10944.0,111.7278,112.1569,111.5439,111.719,10944.0
2020-03-12 12:20:00,127.58,128.9,127.55,128.82,13398.0,111.7365,112.8926,111.7103,112.8226,13398.0
2020-03-12 12:25:00,128.71,129.18,128.58,128.81,12379.0,112.7262,113.1378,112.6124,112.8138,12379.0
2020-03-12 12:30:00,128.64,128.79,128.12,128.12,8733.0,112.6649,112.7963,112.2095,112.2095,8733.0
2020-03-12 12:35:00,128.1,128.37,127.99,128.08,11283.0,112.192,112.4284,112.0956,112.1745,11283.0
2020-03-12 12:40:00,128.01,128.07,127.07,127.67,37977.0,112.1131,112.1657,111.2899,111.8154,37977.0
2020-03-12 12:45:00,127.76,128.2,127.43,127.59,15375.0,111.8942,112.2795,111.6052,111.7453,15375.0
2020-03-12 12:50:00,127.54,130.4,127.48,130.18,16138.0,111.7015,114.2063,111.649,114.0137,16138.0
2020-03-12 12:55:00,129.92,133.62,129.77,132.26,11830.0,113.786,117.0265,113.6546,115.8354,11830.0
2020-03-12 13:00:00,132.17,134.52,131.45,134.52,21776.0,115.7565,117.8147,115.1259,117.8147,21776.0
2020-03-12 13:05:00,134.29,135.33,133.44,134.3,20903.0,117.6133,118.5241,116.8688,117.622,20903.0
2020-03-12 13:10:00,134.69,135.29,132.95,132.97,54771.0,117.9636,118.4891,116.4397,116.4572,54771.0
2020-03-12 13:15:00,132.85,133.43,132.36,132.77,9130.0,116.3521,116.8601,115.9229,116.282,9130.0
2020-03-12 13:20:00,132.57,132.93,132.12,132.5,9057.0,116.1069,116.4222,115.7127,116.0456,9057.0
2020-03-12 13:25:00,132.51,132.72,131.94,132.29,7799.0,116.0543,116.2382,115.5551,115.8616,7799.0
2020-03-12 13:30:00,132.16,132.54,131.74,131.74,10366.0,115.7478,116.0806,115.3799,115.3799,10366.0
2020-03-12 13:35:00,131.95,131.95,129.8,130.07,7906.0,115.5639,115.5639,113.6809,113.9173,7906.0
2020-03-12 13:40:00,130.0,130.32,129.66,129.83,7643.0,113.856,114.1363,113.5582,113.7071,7643.0
2020-03-12 13:45:00,129.72,130.34,129.21,129.91,21267.0,113.6108,114.1538,113.1641,113.7772,21267.0
2020-03-12 13:50:00,129.8,130.26,128.69,129.1,27591.0,113.6809,114.0837,112.7087,113.0678,27591.0
2020-03-12 13:55:00,129.05,130.25,129.04,130.02,7593.0,113.024,114.075,113.0152,113.8735,7593.0
2020-03-12 14:00:00,130.05,130.39,129.35,130.39,9054.0,113.8998,114.1976,113.2867,114.1976,9054.0
2020-03-12 14:05:00,130.41,130.7,129.85,129.9,6620.0,114.2151,114.4691,113.7246,113.7684,6620.0
2020-03-12 14:10:00,130.27,130.27,129.31,129.49,5662.0,114.0925,114.0925,113.2517,113.4094,5662.0
2020-03-12 14:15:00,129.31,129.5,128.96,128.96,6196.0,113.2517,113.4181,112.9452,112.9452,6196.0
2020-03-12 14:20:00,128.97,129.41,128.8,129.03,6553.0,112.9539,113.3393,112.805,113.0065,6553.0
2020-03-12 14:25:00,129.15,129.45,128.65,128.92,13996.0,113.1116,113.3743,112.6737,112.9101,13996.0
2020-03-12 14:30:00,128.87,129.3,128.67,129.05,8105.0,112.8663,113.2429,112.6912,113.024,8105.0
2020-03-12 14:35:00,129.03,129.11,128.63,128.82,9997.0,113.0065,113.0765,112.6561,112.8226,9997.0
2020-03-12 14:40:00,128.99,129.77,128.99,129.75,11376.0,112.9714,113.6546,112.9714,113.6371,11376.0
2020-03-12 14:45:00,129.74,130.89,129.51,130.88,17160.0,113.6283,114.6355,113.4269,114.6267,17160.0
2020-03-12 14:50:00,130.88,131.11,130.0,130.05,14556.0,114.6267,114.8282,113.856,113.8998,14556.0
2020-03-12 14:55:00,130.0,130.46,129.61,129.78,8638.0,113.856,114.2589,113.5144,113.6633,8638.0
2020-03-12 15:00:00,129.73,130.27,129.68,129.92,20791.0,113.6195,114.0925,113.5758,113.786,20791.0
2020-03-12 15:05:00,129.92,131.17,129.91,130.58,23777.0,113.786,114.8807,113.7772,114.364,23777.0
2020-03-12 15:10:00,130.55,131.31,130.55,130.82,9894.0,114.3377,115.0033,114.3377,114.5742,9894.0
2020-03-12 15:15:00,130.67,130.67,130.12,130.13,5671.0,114.4428,114.4428,113.9611,113.9699,5671.0
2020-03-12 15:20:00,130.17,130.32,129.7,129.87,16339.0,114.0049,114.1363,113.5933,113.7422,16339.0
2020-03-12 15:25:00,129.91,130.07,129.71,129.8,18082.0,113.7772,113.9173,113.602,113.6809,18082.0
2020-03-12 15:30:00,129.75,130.41,129.71,129.85,19606.0,113.6371,114.2151,113.602,113.7246,19606.0
2020-03-12 15:35:00,129.82,130.47,129.68,130.42,22588.0,113.6984,114.2676,113.5758,114.2239,22588.0
2020-03-12 15:40:00,130.25,130.93,130.03,130.28,27315.0,114.075,114.6705,113.8823,114.1012,27315.0
2020-03-12 15:45:00,130.31,131.23,130.26,130.97,26354.0,114.1275,114.9333,114.0837,114.7056,26354.0
2020-03-12 15:50:00,130.66,131.57,130.01,130.01,49234.0,114.4341,115.231,113.8648,113.8648,49234.0
2020-03-12 15:55:00,130.06,130.12,129.02,129.09,128008.0,113.9086,113.9611,112.9977,113.059,128008.0
2020-03-13 09:30:00,135.82,137.92,135.02,135.53,30792.0,118.9533,120.7925,118.2526,118.6993,30792.0
2020-03-13 09:35:00,135.23,136.14,134.88,135.06,16307.0,118.4365,119.2335,118.13,118.2876,16307.0
2020-03-13 09:40:00,134.95,135.39,134.17,135.12,18121.0,118.1913,118.5767,117.5082,118.3402,18121.0
2020-03-13 09:45:00,135.31,136.69,135.02,136.09,24746.0,118.5066,119.7152,118.2526,119.1897,24746.0
2020-03-13 09:50:00,136.21,136.44,133.45,133.61,20190.0,119.2948,119.4963,116.8776,117.0177,20190.0
2020-03-13 09:55:00,133.73,134.74,133.64,134.44,12052.0,117.1228,118.0074,117.044,117.7446,12052.0
2020-03-13 10:00:00,134.48,135.64,134.12,135.53,20844.0,117.7797,118.7956,117.4644,118.6993,20844.0
2020-03-13 10:05:00,135.5,135.82,135.15,135.37,13977.0,118.673,118.9533,118.3665,118.5591,13977.0
2020-03-13 10:10:00,135.19,135.19,133.72,134.01,26143.0,118.4015,118.4015,117.114,117.368,26143.0
2020-03-13 10:15:00,133.99,135.7,133.82,135.7,7407.0,117.3505,118.8482,117.2016,118.8482,7407.0
2020-03-13 10:20:00,136.16,136.86,135.65,136.66,6765.0,119.251,119.8641,118.8044,119.6889,6765.0
2020-03-13 10:25:00,136.41,136.99,135.89,135.99,13988.0,119.47,119.978,119.0146,119.1022,13988.0
2020-03-13 10:30:00,136.02,136.9,135.38,136.25,10436.0,119.1284,119.8991,118.5679,119.3299,10436.0
2020-03-13 10:35:00,136.28,136.34,135.66,136.25,12590.0,119.3561,119.4087,118.8131,119.3299,12590.0
2020-03-13 10:40:00,136.16,136.62,136.13,136.33,22655.0,119.251,119.6539,119.2248,119.3999,22655.0
2020-03-13 10:45:00,136.35,136.6,136.05,136.25,13491.0,119.4174,119.6364,119.1547,119.3299,13491.0
2020-03-13 10:50:00,136.33,136.45,135.72,135.88,13602.0,119.3999,119.505,118.8657,119.0058,13602.0
2020-03-13 10:55:00,135.98,135.98,134.14,134.14,11812.0,119.0934,119.0934,117.4819,117.4819,11812.0
2020-03-13 11:00:00,134.23,135.03,133.89,134.84,9326.0,117.5607,118.2614,117.2629,118.095,9326.0
2020-03-13 11:05:00,134.83,134.94,134.02,134.71,9192.0,118.0862,118.1825,117.3768,117.9811,9192.0
2020-03-13 11:10:00,134.63,134.63,133.33,134.5,14051.0,117.911,117.911,116.7725,117.7972,14051.0
2020-03-13 11:15:00,134.28,134.28,133.0,133.86,8698.0,117.6045,117.6045,116.4835,117.2367,8698.0
2020-03-13 11:20:00,133.86,134.4,133.35,133.35,7543.0,117.2367,117.7096,116.79,116.79,7543.0
2020-03-13 11:25:00,133.5,133.65,132.42,132.44,7329.0,116.9214,117.0527,115.9755,115.993,7329.0
2020-03-13 11:30:00,132.6,132.62,131.35,131.35,17186.0,116.1331,116.1507,115.0384,115.0384,17186.0
2020-03-13 11:35:00,131.5,132.46,131.39,131.45,8633.0,115.1697,116.0105,115.0734,115.1259,8633.0
2020-03-13 11:40:00,131.37,131.37,130.68,130.72,6055.0,115.0559,115.0559,114.4516,114.4866,6055.0
2020-03-13 11:45:00,130.83,131.01,129.71,129.93,7883.0,114.5829,114.7406,113.602,113.7947,7883.0
2020-03-13 11:50:00,129.89,130.6,129.72,130.6,13354.0,113.7597,114.3815,113.6108,114.3815,13354.0
2020-03-13 11:55:00,130.63,131.6,130.57,131.14,15131.0,114.4078,115.2573,114.3552,114.8544,15131.0
2020-03-13 12:00:00,131.12,131.32,129.54,129.82,11741.0,114.8369,115.0121,113.4531,113.6984,11741.0
2020-03-13 12:05:00,129.9,130.44,129.5,130.24,5461.0,113.7684,114.2414,113.4181,114.0662,5461.0
2020-03-13 12:10:00,130.02,130.68,129.85,130.06,12858.0,113.8735,114.4516,113.7246,113.9086,12858.0
2020-03-13 12:15:00,130.17,130.5,129.95,130.2,11395.0,114.0049,114.2939,113.8122,114.0312,11395.0
2020-03-13 12:20:00,130.25,130.49,129.82,129.87,13257.0,114.075,114.2852,113.6984,113.7422,13257.0
2020-03-13 12:25:00,129.81,130.19,129.7,130.09,28684.0,113.6896,114.0224,113.5933,113.9348,28684.0
2020-03-13 12:30:00,129.99,132.19,129.96,132.0,17244.0,113.8473,115.7741,113.821,115.6076,17244.0
2020-03-13 12:35:00,131.94,132.02,131.53,132.0,9583.0,115.5551,115.6252,115.196,115.6076,9583.0
2020-03-13 12:40:00,132.18,132.73,132.11,132.4,7844.0,115.7653,116.247,115.704,115.958,7844.0
2020-03-13 12:45:00,132.49,132.62,131.83,132.01,19388.0,116.0368,116.1507,115.4588,115.6164,19388.0
2020-03-13 12:50:00,132.11,132.49,131.61,131.81,17617.0,115.704,116.0368,115.2661,115.4412,17617.0
2020-03-13 12:55:00,131.76,131.97,131.35,131.43,10475.0,115.3975,115.5814,115.0384,115.1084,10475.0
2020-03-13 13:00:00,131.64,132.12,131.1,131.71,10809.0,115.2924,115.7127,114.8194,115.3537,10809.0
2020-03-13 13:05:00,131.75,131.91,131.35,131.9,7814.0,115.3887,115.5288,115.0384,115.5201,7814.0
2020-03-13 13:10:00,131.76,133.03,131.75,132.61,5514.0,115.3975,116.5097,115.3887,116.1419,5514.0
2020-03-13 13:15:00,132.97,133.12,132.68,133.04,4446.0,116.4572,116.5886,116.2032,116.5185,4446.0
2020-03-13 13:20:00,133.16,133.79,133.16,133.7,11788.0,116.6236,117.1754,116.6236,117.0965,11788.0
2020-03-13 13:25:00,133.58,134.15,133.51,133.81,14890.0,116.9914,117.4907,116.9301,117.1929,14890.0
2020-03-13 13:30:00,133.8,134.54,133.77,134.18,7864.0,117.1841,117.8322,117.1578,117.5169,7864.0
2020-03-13 13:35:00,134.22,134.29,133.45,134.29,10045.0,117.552,117.6133,116.8776,117.6133,10045.0
2020-03-13 13:40:00,134.51,135.55,134.46,134.7,8789.0,117.8059,118.7168,117.7622,117.9723,8789.0
2020-03-13 13:45:00,134.86,135.35,134.86,135.23,6236.0,118.1125,118.5416,118.1125,118.4365,6236.0
2020-03-13 13:50:00,135.22,135.44,134.98,134.98,4440.0,118.4278,118.6205,118.2176,118.2176,4440.0
2020-03-13 13:55:00,134.81,134.81,134.31,134.31,4288.0,118.0687,118.0687,117.6308,117.6308,4288.0
2020-03-13 14:00:00,134.45,134.45,133.55,133.86,11615.0,117.7534,117.7534,116.9652,117.2367,11615.0
2020-03-13 14:05:00,133.9,134.08,132.68,132.96,6528.0,117.2717,117.4293,116.2032,116.4484,6528.0
2020-03-13 14:10:00,132.87,133.09,132.7,132.78,12576.0,116.3696,116.5623,116.2207,116.2908,12576.0
2020-03-13 14:15:00,132.72,133.2,132.62,132.73,5838.0,116.2382,116.6586,116.1507,116.247,5838.0
2020-03-13 14:20:00,132.59,132.99,132.43,132.77,3258.0,116.1244,116.4747,115.9842,116.282,3258.0
2020-03-13 14:25:00,132.88,133.16,132.08,132.08,5532.0,116.3784,116.6236,115.6777,115.6777,5532.0
2020-03-13 14:30:00,132.12,132.48,131.66,132.48,5514.0,115.7127,116.028,115.3099,116.028,5514.0
2020-03-13 14:35:00,132.38,132.43,130.89,131.0,8870.0,115.9405,115.9842,114.6355,114.7318,8870.0
2020-03-13 14:40:00,130.9,132.25,130.57,132.16,15112.0,114.6443,115.8266,114.3552,115.7478,15112.0
2020-03-13 14:45:00,132.11,132.61,132.01,132.2,5497.0,115.704,116.1419,115.6164,115.7828,5497.0
2020-03-13 14:50:00,131.92,132.24,131.67,131.92,4394.0,115.5376,115.8178,115.3186,115.5376,4394.0
2020-03-13 14:55:00,131.97,132.33,131.84,132.33,7253.0,115.5814,115.8967,115.4675,115.8967,7253.0
2020-03-13 15:00:00,132.16,133.17,132.02,132.37,14391.0,115.7478,116.6324,115.6252,115.9317,14391.0
2020-03-13 15:05:00,132.55,132.97,132.26,132.35,7550.0,116.0893,116.4572,115.8354,115.9142,7550.0
2020-03-13 15:10:00,132.41,132.53,131.8,132.29,30127.0,115.9667,116.0718,115.4325,115.8616,30127.0
2020-03-13 15:15:00,132.29,133.0,132.29,132.68,12274.0,115.8616,116.4835,115.8616,116.2032,12274.0
2020-03-13 15:20:00,132.58,133.02,132.34,132.86,9525.0,116.1156,116.501,115.9054,116.3608,9525.0
2020-03-13 15:25:00,132.84,132.99,132.48,132.91,10836.0,116.3433,116.4747,116.028,116.4046,10836.0
2020-03-13 15:30:00,132.91,133.29,130.87,131.29,23599.0,116.4046,116.7374,114.618,114.9858,23599.0
2020-03-13 15:35:00,131.4,134.48,130.9,133.28,22731.0,115.0822,117.7797,114.6443,116.7287,22731.0
2020-03-13 15:40:00,133.15,134.08,132.83,133.7,18644.0,116.6148,117.4293,116.3346,117.0965,18644.0
2020-03-13 15:45:00,133.75,135.28,133.69,135.25,25732.0,117.1403,118.4803,117.0878,118.454,25732.0
2020-03-13 15:50:00,135.16,136.7,134.56,136.53,66443.0,118.3752,119.724,117.8497,119.5751,66443.0
2020-03-13 15:55:00,136.45,136.88,135.47,136.75,176752.0,119.505,119.8816,118.6467,119.7678,176752.0
2020-03-16 09:30:00,124.91,124.91,124.84,124.84,200.0,109.3981,109.3981,109.3368,109.3368,200.0
2020-03-16 09:35:00,124.84,124.84,124.84,124.84,0.0,109.3368,109.3368,109.3368,109.3368,0.0
2020-03-16 09:40:00,124.84,124.84,124.84,124.84,0.0,109.3368,109.3368,109.3368,109.3368,0.0
2020-03-16 09:45:00,126.0,126.61,122.95,123.56,49433.0,110.3528,110.887,107.6815,108.2158,49433.0
2020-03-16 09:50:00,123.57,126.85,123.47,126.07,23002.0,108.2245,111.0972,108.1369,110.4141,23002.0
2020-03-16 09:55:00,126.57,127.06,126.19,126.44,15737.0,110.852,111.2811,110.5192,110.7381,15737.0
2020-03-16 10:00:00,126.63,126.93,125.69,125.69,10100.0,110.9045,111.1673,110.0813,110.0813,10100.0
2020-03-16 10:05:00,125.6,127.19,125.6,127.13,11462.0,110.0024,111.395,110.0024,111.3424,11462.0
2020-03-16 10:10:00,127.12,128.53,127.11,128.28,9424.0,111.3337,112.5686,111.3249,112.3496,9424.0
2020-03-16 10:15:00,128.41,128.41,127.67,127.72,8315.0,112.4635,112.4635,111.8154,111.8592,8315.0
2020-03-16 10:20:00,127.65,128.81,127.56,128.55,18262.0,111.7978,112.8138,111.719,112.5861,18262.0
2020-03-16 10:25:00,128.59,129.28,128.1,128.63,13852.0,112.6211,113.2254,112.192,112.6561,13852.0
2020-03-16 10:30:00,128.77,130.03,128.67,130.03,14040.0,112.7788,113.8823,112.6912,113.8823,14040.0
2020-03-16 10:35:00,130.04,130.75,129.21,130.75,18368.0,113.891,114.5129,113.1641,114.5129,18368.0
2020-03-16 10:40:00,130.81,130.83,129.6,130.37,13248.0,114.5654,114.5829,113.5057,114.1801,13248.0
2020-03-16 10:45:00,130.54,131.63,130.54,130.81,14079.0,114.329,115.2836,114.329,114.5654,14079.0
2020-03-16 10:50:00,130.96,130.96,129.34,129.91,14017.0,114.6968,114.6968,113.278,113.7772,14017.0
2020-03-16 10:55:00,130.03,130.75,129.52,130.01,25518.0,113.8823,114.5129,113.4356,113.8648,25518.0
2020-03-16 11:00:00,130.11,130.62,129.46,129.47,24401.0,113.9524,114.399,113.3831,113.3918,24401.0
2020-03-16 11:05:00,129.4,130.8,129.4,130.79,17550.0,113.3305,114.5567,113.3305,114.5479,17550.0
2020-03-16 11:10:00,130.83,132.54,130.8,132.24,14921.0,114.5829,116.0806,114.5567,115.8178,14921.0
2020-03-16 11:15:00,132.14,133.62,132.14,133.62,24759.0,115.7303,117.0265,115.7303,117.0265,24759.0
2020-03-16 11:20:00,133.51,134.48,133.12,134.48,17205.0,116.9301,117.7797,116.5886,117.7797,17205.0
2020-03-16 11:25:00,134.61,134.74,133.7,133.92,6708.0,117.8935,118.0074,117.0965,117.2892,6708.0
2020-03-16 11:30:00,134.26,134.59,133.2,133.56,13436.0,117.587,117.876,116.6586,116.9739,13436.0
2020-03-16 11:35:00,133.16,134.62,133.16,134.29,10998.0,116.6236,117.9023,116.6236,117.6133,10998.0
2020-03-16 11:40:00,134.29,134.75,133.44,133.47,18995.0,117.6133,118.0161,116.8688,116.8951,18995.0
2020-03-16 11:45:00,133.12,133.64,132.32,133.64,12464.0,116.5886,117.044,115.8879,117.044,12464.0
2020-03-16 11:50:00,133.84,133.9,133.06,133.55,10322.0,117.2191,117.2717,116.536,116.9652,10322.0
2020-03-16 11:55:00,133.58,134.63,133.58,134.63,13474.0,116.9914,117.911,116.9914,117.911,13474.0
2020-03-16 12:00:00,134.56,136.24,134.31,136.24,21001.0,117.8497,119.3211,117.6308,119.3211,21001.0
2020-03-16 12:05:00,136.07,136.08,133.78,134.04,22052.0,119.1722,119.181,117.1666,117.3943,22052.0
2020-03-16 12:10:00,134.14,134.75,133.12,133.12,8982.0,117.4819,118.0161,116.5886,116.5886,8982.0
2020-03-16 12:15:00,132.95,133.53,132.25,132.55,14538.0,116.4397,116.9476,115.8266,116.0893,14538.0
2020-03-16 12:20:00,132.53,132.93,132.13,132.75,8656.0,116.0718,116.4222,115.7215,116.2645,8656.0
2020-03-16 12:25:00,132.67,134.39,132.44,133.72,13187.0,116.1944,117.7008,115.993,117.114,13187.0
2020-03-16 12:30:00,133.63,134.31,133.39,134.04,31054.0,117.0352,117.6308,116.825,117.3943,31054.0
2020-03-16 12:35:00,133.98,134.48,133.65,133.74,13797.0,117.3418,117.7797,117.0527,117.1316,13797.0
2020-03-16 12:40:00,134.22,134.22,132.82,133.52,8862.0,117.552,117.552,116.3258,116.9389,8862.0
2020-03-16 12:45:00,133.31,133.46,132.74,132.81,6832.0,116.755,116.8863,116.2558,116.3171,6832.0
2020-03-16 12:50:00,132.73,132.83,132.18,132.39,10815.0,116.247,116.3346,115.7653,115.9492,10815.0
2020-03-16 12:55:00,132.35,133.76,132.35,133.46,8925.0,115.9142,117.1491,115.9142,116.8863,8925.0
2020-03-16 13:00:00,133.33,133.85,132.93,133.74,12323.0,116.7725,117.2279,116.4222,117.1316,12323.0
2020-03-16 13:05:00,133.75,134.18,133.42,134.11,11360.0,117.1403,117.5169,116.8513,117.4556,11360.0
2020-03-16 13:10:00,133.94,135.58,133.93,134.24,17741.0,117.3067,118.7431,117.298,117.5695,17741.0
2020-03-16 13:15:00,134.12,134.12,133.02,133.14,15087.0,117.4644,117.4644,116.501,116.6061,15087.0
2020-03-16 13:20:00,133.12,134.47,132.62,134.47,13129.0,116.5886,117.7709,116.1507,117.7709,13129.0
2020-03-16 13:25:00,134.31,134.31,133.1,133.49,13917.0,117.6308,117.6308,116.571,116.9126,13917.0
2020-03-16 13:30:00,133.52,133.52,132.2,132.4,10631.0,116.9389,116.9389,115.7828,115.958,10631.0
2020-03-16 13:35:00,132.31,133.22,131.94,132.83,10344.0,115.8791,116.6761,115.5551,116.3346,10344.0
2020-03-16 13:40:00,132.85,133.08,132.47,132.69,7635.0,116.3521,116.5535,116.0193,116.212,7635.0
2020-03-16 13:45:00,132.72,133.37,132.66,132.89,11385.0,116.2382,116.8075,116.1857,116.3871,11385.0
2020-03-16 13:50:00,132.89,133.45,132.13,132.22,12476.0,116.3871,116.8776,115.7215,115.8003,12476.0
2020-03-16 13:55:00,132.22,132.38,131.63,131.71,15178.0,115.8003,115.9405,115.2836,115.3537,15178.0
2020-03-16 14:00:00,131.62,131.62,130.1,130.38,22864.0,115.2748,115.2748,113.9436,114.1888,22864.0
2020-03-16 14:05:00,130.37,130.69,130.27,130.3,7959.0,114.1801,114.4603,114.0925,114.1188,7959.0
2020-03-16 14:10:00,130.29,131.29,130.18,131.24,16509.0,114.11,114.9858,114.0137,114.942,16509.0
2020-03-16 14:15:00,131.29,131.57,130.86,131.05,7867.0,114.9858,115.231,114.6092,114.7756,7867.0
2020-03-16 14:20:00,131.07,131.26,130.49,130.54,8193.0,114.7931,114.9595,114.2852,114.329,8193.0
2020-03-16 14:25:00,130.47,131.28,130.38,131.27,11570.0,114.2676,114.9771,114.1888,114.9683,11570.0
2020-03-16 14:30:00,131.36,132.79,131.13,132.5,12684.0,115.0471,116.2995,114.8457,116.0456,12684.0
2020-03-16 14:35:00,132.78,133.06,131.34,131.4,15348.0,116.2908,116.536,115.0296,115.0822,15348.0
2020-03-16 14:40:00,131.24,131.29,130.73,131.18,11910.0,114.942,114.9858,114.4954,114.8895,11910.0
2020-03-16 14:45:00,131.18,131.71,130.66,131.09,9218.0,114.8895,115.3537,114.4341,114.8107,9218.0
2020-03-16 14:50:00,131.11,132.06,130.89,131.74,10289.0,114.8282,115.6602,114.6355,115.3799,10289.0
2020-03-16 14:55:00,131.91,133.18,131.51,132.56,11015.0,115.5288,116.6411,115.1785,116.0981,11015.0
2020-03-16 15:00:00,132.58,133.64,132.53,132.56,14604.0,116.1156,117.044,116.0718,116.0981,14604.0
2020-03-16 15:05:00,132.67,133.52,132.67,132.9,12031.0,116.1944,116.9389,116.1944,116.3959,12031.0
2020-03-16 15:10:00,132.9,133.36,132.6,132.71,11906.0,116.3959,116.7988,116.1331,116.2295,11906.0
2020-03-16 15:15:00,132.89,134.12,132.88,133.56,14079.0,116.3871,117.4644,116.3784,116.9739,14079.0
2020-03-16 15:20:00,133.91,133.97,132.77,133.67,13650.0,117.2805,117.333,116.282,117.0703,13650.0
2020-03-16 15:25:00,133.75,133.96,133.02,133.27,13595.0,117.1403,117.3242,116.501,116.7199,13595.0
2020-03-16 15:30:00,133.11,133.23,131.34,131.86,21243.0,116.5798,116.6849,115.0296,115.485,21243.0
2020-03-16 15:35:00,131.74,132.0,131.17,131.92,26212.0,115.3799,115.6076,114.8807,115.5376,26212.0
2020-03-16 15:40:00,132.25,133.78,131.79,133.78,29885.0,115.8266,117.1666,115.4237,117.1666,29885.0
2020-03-16 15:45:00,133.64,133.64,132.32,132.6,29187.0,117.044,117.044,115.8879,116.1331,29187.0
2020-03-16 15:50:00,132.28,132.33,131.53,131.56,49273.0,115.8529,115.8967,115.196,115.2223,49273.0
2020-03-16 15:55:00,131.51,132.16,131.45,131.45,112646.0,115.1785,115.7478,115.1259,115.1259,112646.0
2020-03-17 09:30:00,133.74,135.99,133.62,134.26,36386.0,117.1316,119.1022,117.0265,117.587,36386.0
2020-03-17 09:35:00,134.35,134.58,133.09,133.71,35476.0,117.6658,117.8673,116.5623,117.1053,35476.0
2020-03-17 09:40:00,133.22,133.44,131.55,131.8,21164.0,116.6761,116.8688,115.2135,115.4325,21164.0
2020-03-17 09:45:00,132.03,133.79,131.61,131.66,24236.0,115.6339,117.1754,115.2661,115.3099,24236.0
2020-03-17 09:50:00,131.66,131.66,130.34,130.34,14733.0,115.3099,115.3099,114.1538,114.1538,14733.0
2020-03-17 09:55:00,130.14,130.28,128.91,129.05,15307.0,113.9786,114.1012,112.9014,113.024,15307.0
2020-03-17 10:00:00,128.85,130.17,128.74,130.04,19704.0,112.8488,114.0049,112.7525,113.891,19704.0
2020-03-17 10:05:00,130.05,130.96,130.05,130.47,17295.0,113.8998,114.6968,113.8998,114.2676,17295.0
2020-03-17 10:10:00,130.75,131.1,130.52,130.72,11754.0,114.5129,114.8194,114.3114,114.4866,11754.0
2020-03-17 10:15:00,130.56,132.0,130.27,131.93,17496.0,114.3465,115.6076,114.0925,115.5463,17496.0
2020-03-17 10:20:00,132.23,134.25,132.23,133.48,10934.0,115.8091,117.5782,115.8091,116.9039,10934.0
2020-03-17 10:25:00,133.33,134.18,133.32,134.02,12165.0,116.7725,117.5169,116.7637,117.3768,12165.0
2020-03-17 10:30:00,134.16,134.91,132.75,132.81,55855.0,117.4994,118.1563,116.2645,116.3171,55855.0
2020-03-17 10:35:00,132.81,133.19,131.32,131.94,66787.0,116.3171,116.6499,115.0121,115.5551,66787.0
2020-03-17 10:40:00,132.03,134.02,131.47,133.73,16768.0,115.6339,117.3768,115.1435,117.1228,16768.0
2020-03-17 10:45:00,133.81,134.4,133.23,133.46,10798.0,117.1929,117.7096,116.6849,116.8863,10798.0
2020-03-17 10:50:00,133.24,133.63,131.57,131.68,17585.0,116.6937,117.0352,115.231,115.3274,17585.0
2020-03-17 10:55:00,131.67,132.91,131.44,132.78,15964.0,115.3186,116.4046,115.1172,116.2908,15964.0
2020-03-17 11:00:00,132.96,133.19,131.94,132.71,23554.0,116.4484,116.6499,115.5551,116.2295,23554.0
2020-03-17 11:05:00,132.76,133.2,132.57,133.09,18888.0,116.2733,116.6586,116.1069,116.5623,18888.0
2020-03-17 11:10:00,133.33,134.93,133.21,134.8,9700.0,116.7725,118.1738,116.6674,118.0599,9700.0
2020-03-17 11:15:00,134.83,135.07,134.06,135.07,13769.0,118.0862,118.2964,117.4118,118.2964,13769.0
2020-03-17 11:20:00,135.16,135.59,133.82,134.24,20361.0,118.3752,118.7518,117.2016,117.5695,20361.0
2020-03-17 11:25:00,134.47,135.35,134.11,134.71,20249.0,117.7709,118.5416,117.4556,117.9811,20249.0
2020-03-17 11:30:00,134.57,136.21,134.57,134.92,10365.0,117.8585,119.2948,117.8585,118.165,10365.0
2020-03-17 11:35:00,135.18,135.18,134.2,134.49,9523.0,118.3927,118.3927,117.5344,117.7884,9523.0
2020-03-17 11:40:00,134.36,134.53,133.73,133.98,17174.0,117.6746,117.8235,117.1228,117.3418,17174.0
2020-03-17 11:45:00,133.98,134.48,133.92,134.36,17430.0,117.3418,117.7797,117.2892,117.6746,17430.0
2020-03-17 11:50:00,134.29,134.97,134.19,134.54,28750.0,117.6133,118.2088,117.5257,117.8322,28750.0
2020-03-17 11:55:00,134.47,134.68,133.64,134.62,32060.0,117.7709,117.9548,117.044,117.9023,32060.0
2020-03-17 12:00:00,134.75,134.99,134.24,134.44,25486.0,118.0161,118.2263,117.5695,117.7446,25486.0
2020-03-17 12:05:00,134.58,137.28,134.58,137.11,24182.0,117.8673,120.232,117.8673,120.0831,24182.0
2020-03-17 12:10:00,137.09,137.63,136.81,137.5,21332.0,120.0655,120.5385,119.8203,120.4246,21332.0
2020-03-17 12:15:00,137.66,137.81,137.14,137.4,28627.0,120.5648,120.6961,120.1093,120.3371,28627.0
2020-03-17 12:20:00,137.29,137.42,135.86,136.09,23897.0,120.2407,120.3546,118.9883,119.1897,23897.0
2020-03-17 12:25:00,136.09,136.52,135.63,136.31,15660.0,119.1897,119.5663,118.7869,119.3824,15660.0
2020-03-17 12:30:00,136.31,137.25,136.25,136.58,19475.0,119.3824,120.2057,119.3299,119.6189,19475.0
2020-03-17 12:35:00,136.47,136.88,136.05,136.75,16938.0,119.5225,119.8816,119.1547,119.7678,16938.0
2020-03-17 12:40:00,136.75,136.83,136.29,136.56,16493.0,119.7678,119.8378,119.3649,119.6014,16493.0
2020-03-17 12:45:00,136.56,136.7,135.52,135.68,16128.0,119.6014,119.724,118.6905,118.8306,16128.0
2020-03-17 12:50:00,135.53,135.54,134.83,135.1,10937.0,118.6993,118.708,118.0862,118.3227,10937.0
2020-03-17 12:55:00,135.1,135.19,134.72,134.98,14329.0,118.3227,118.4015,117.9899,118.2176,14329.0
2020-03-17 13:00:00,135.09,135.42,134.43,134.43,19217.0,118.3139,118.6029,117.7359,117.7359,19217.0
2020-03-17 13:05:00,134.44,134.68,133.41,133.66,12170.0,117.7446,117.9548,116.8425,117.0615,12170.0
2020-03-17 13:10:00,133.53,133.94,132.38,132.38,12220.0,116.9476,117.3067,115.9405,115.9405,12220.0
2020-03-17 13:15:00,132.41,133.89,132.31,133.66,16079.0,115.9667,117.2629,115.8791,117.0615,16079.0
2020-03-17 13:20:00,133.68,133.73,132.97,133.31,15958.0,117.079,117.1228,116.4572,116.755,15958.0
2020-03-17 13:25:00,133.19,133.78,133.05,133.66,12361.0,116.6499,117.1666,116.5273,117.0615,12361.0
2020-03-17 13:30:00,133.79,134.07,132.82,133.56,17304.0,117.1754,117.4206,116.3258,116.9739,17304.0
2020-03-17 13:35:00,133.34,134.14,132.21,132.67,19151.0,116.7812,117.4819,115.7916,116.1944,19151.0
2020-03-17 13:40:00,132.68,133.23,132.27,132.44,19788.0,116.2032,116.6849,115.8441,115.993,19788.0
2020-03-17 13:45:00,132.46,132.62,132.1,132.38,15174.0,116.0105,116.1507,115.6952,115.9405,15174.0
2020-03-17 13:50:00,132.39,132.57,131.29,131.35,17615.0,115.9492,116.1069,114.9858,115.0384,17615.0
2020-03-17 13:55:00,131.19,131.52,130.81,130.86,27312.0,114.8982,115.1873,114.5654,114.6092,27312.0
2020-03-17 14:00:00,130.68,131.24,130.47,131.04,21326.0,114.4516,114.942,114.2676,114.7669,21326.0
2020-03-17 14:05:00,131.18,132.45,130.97,132.37,12452.0,114.8895,116.0018,114.7056,115.9317,12452.0
2020-03-17 14:10:00,132.5,132.96,132.19,132.57,15748.0,116.0456,116.4484,115.7741,116.1069,15748.0
2020-03-17 14:15:00,132.74,134.11,132.49,133.65,11848.0,116.2558,117.4556,116.0368,117.0527,11848.0
2020-03-17 14:20:00,134.07,134.07,132.06,132.06,18996.0,117.4206,117.4206,115.6602,115.6602,18996.0
2020-03-17 14:25:00,132.06,134.0,132.06,133.98,14241.0,115.6602,117.3593,115.6602,117.3418,14241.0
2020-03-17 14:30:00,134.0,135.14,134.0,134.71,13370.0,117.3593,118.3577,117.3593,117.9811,13370.0
2020-03-17 14:35:00,134.65,135.02,134.15,134.33,16442.0,117.9286,118.2526,117.4907,117.6483,16442.0
2020-03-17 14:40:00,134.33,134.64,133.17,133.37,23349.0,117.6483,117.9198,116.6324,116.8075,23349.0
2020-03-17 14:45:00,133.31,133.31,131.38,131.47,16368.0,116.755,116.755,115.0646,115.1435,16368.0
2020-03-17 14:50:00,131.57,131.91,130.75,131.33,13871.0,115.231,115.5288,114.5129,115.0209,13871.0
2020-03-17 14:55:00,131.33,131.88,131.19,131.69,19693.0,115.0209,115.5025,114.8982,115.3361,19693.0
2020-03-17 15:00:00,131.61,131.66,129.65,130.16,27968.0,115.2661,115.3099,113.5495,113.9961,27968.0
2020-03-17 15:05:00,130.29,131.78,129.98,131.23,20108.0,114.11,115.415,113.8385,114.9333,20108.0
2020-03-17 15:10:00,131.39,131.82,130.83,131.7,20439.0,115.0734,115.45,114.5829,115.3449,20439.0
2020-03-17 15:15:00,131.45,131.67,130.87,130.94,19180.0,115.1259,115.3186,114.618,114.6793,19180.0
2020-03-17 15:20:00,130.88,131.74,130.57,131.69,25988.0,114.6267,115.3799,114.3552,115.3361,25988.0
2020-03-17 15:25:00,131.54,131.64,130.43,130.63,27886.0,115.2048,115.2924,114.2326,114.4078,27886.0
2020-03-17 15:30:00,130.56,132.04,130.53,131.83,20279.0,114.3465,115.6427,114.3202,115.4588,20279.0
2020-03-17 15:35:00,131.74,132.26,131.22,131.44,32704.0,115.3799,115.8354,114.9245,115.1172,32704.0
2020-03-17 15:40:00,131.48,132.84,131.22,132.8,48315.0,115.1522,116.3433,114.9245,116.3083,48315.0
2020-03-17 15:45:00,132.79,133.64,132.09,133.18,47718.0,116.2995,117.044,115.6865,116.6411,47718.0
2020-03-17 15:50:00,133.36,136.58,133.29,136.58,75030.0,116.7988,119.6189,116.7374,119.6189,75030.0
2020-03-17 15:55:00,136.47,137.35,135.77,136.73,140328.0,119.5225,120.2933,118.9095,119.7503,140328.0
2020-03-18 09:30:00,127.45,131.21,127.45,129.22,38747.0,111.6227,114.9158,111.6227,113.1729,38747.0
2020-03-18 09:35:00,129.3,131.92,128.97,129.72,10724.0,113.2429,115.5376,112.9539,113.6108,10724.0
2020-03-18 09:40:00,130.0,131.04,129.19,130.07,13277.0,113.856,114.7669,113.1466,113.9173,13277.0
2020-03-18 09:45:00,129.77,130.02,127.82,127.82,11654.0,113.6546,113.8735,111.9467,111.9467,11654.0
2020-03-18 09:50:00,127.42,129.4,127.42,129.4,19259.0,111.5964,113.3305,111.5964,113.3305,19259.0
2020-03-18 09:55:00,129.47,129.78,126.5,126.5,15387.0,113.3918,113.6633,110.7907,110.7907,15387.0
2020-03-18 10:00:00,126.61,127.35,125.63,127.15,12793.0,110.887,111.5351,110.0287,111.3599,12793.0
2020-03-18 10:05:00,126.81,127.18,125.11,125.33,25632.0,111.0622,111.3862,109.5733,109.766,25632.0
2020-03-18 10:10:00,125.19,125.65,124.48,124.91,17604.0,109.6433,110.0462,109.0215,109.3981,17604.0
2020-03-18 10:15:00,124.91,125.89,123.39,123.8,10296.0,109.3981,110.2564,108.0669,108.426,10296.0
2020-03-18 10:20:00,123.62,123.98,122.17,122.49,13344.0,108.2683,108.5836,106.9984,107.2786,13344.0
2020-03-18 10:25:00,122.6,125.26,122.44,125.26,13418.0,107.375,109.7047,107.2349,109.7047,13418.0
2020-03-18 10:30:00,125.25,125.25,123.43,123.65,23033.0,109.6959,109.6959,108.1019,108.2946,23033.0
2020-03-18 10:35:00,123.48,123.78,122.81,123.5,14208.0,108.1457,108.4084,107.5589,108.1632,14208.0
2020-03-18 10:40:00,123.61,125.08,123.38,124.94,17098.0,108.2596,109.547,108.0581,109.4244,17098.0
2020-03-18 10:45:00,125.08,125.24,123.19,123.36,14806.0,109.547,109.6871,107.8917,108.0406,14806.0
2020-03-18 10:50:00,123.06,123.52,121.59,121.6,25103.0,107.7779,108.1807,106.4904,106.4992,25103.0
2020-03-18 10:55:00,121.7,122.2,121.5,121.68,13936.0,106.5867,107.0247,106.4116,106.5692,13936.0
2020-03-18 11:00:00,121.5,121.58,120.24,120.43,33821.0,106.4116,106.4816,105.3081,105.4745,33821.0
2020-03-18 11:05:00,120.48,120.48,119.68,119.68,19247.0,105.5183,105.5183,104.8176,104.8176,19247.0
2020-03-18 11:10:00,119.65,119.81,119.01,119.33,14133.0,104.7913,104.9315,104.2308,104.5111,14133.0
2020-03-18 11:15:00,119.11,119.47,118.4,119.47,12879.0,104.3184,104.6337,103.6966,104.6337,12879.0
2020-03-18 11:20:00,119.82,120.56,119.69,120.42,10251.0,104.9402,105.5883,104.8264,105.4657,10251.0
2020-03-18 11:25:00,120.42,120.97,119.78,120.48,33553.0,105.4657,105.9474,104.9052,105.5183,33553.0
2020-03-18 11:30:00,120.34,121.26,120.04,120.51,11365.0,105.3956,106.2014,105.1329,105.5445,11365.0
2020-03-18 11:35:00,120.42,121.26,120.42,120.48,9042.0,105.4657,106.2014,105.4657,105.5183,9042.0
2020-03-18 11:40:00,120.37,120.37,119.49,119.54,5353.0,105.4219,105.4219,104.6512,104.695,5353.0
2020-03-18 11:45:00,119.35,121.01,119.22,120.92,8337.0,104.5286,105.9824,104.4147,105.9036,8337.0
2020-03-18 11:50:00,121.05,122.21,121.05,121.76,18898.0,106.0175,107.0334,106.0175,106.6393,18898.0
2020-03-18 11:55:00,121.86,122.35,121.08,121.35,13908.0,106.7269,107.156,106.0437,106.2802,13908.0
2020-03-18 12:00:00,121.1,121.7,121.0,121.18,9678.0,106.0613,106.5867,105.9737,106.1313,9678.0
2020-03-18 12:05:00,120.89,122.78,120.71,122.43,8722.0,105.8773,107.5326,105.7197,107.2261,8722.0
2020-03-18 12:10:00,122.58,123.06,122.22,122.61,14000.0,107.3575,107.7779,107.0422,107.3837,14000.0
2020-03-18 12:15:00,122.58,122.58,121.34,121.43,7637.0,107.3575,107.3575,106.2715,106.3503,7637.0
2020-03-18 12:20:00,121.53,122.69,121.24,122.43,18591.0,106.4379,107.4538,106.1839,107.2261,18591.0
2020-03-18 12:25:00,122.37,123.35,122.32,123.13,12574.0,107.1735,108.0318,107.1298,107.8392,12574.0
2020-03-18 12:30:00,123.22,123.24,121.82,121.82,13913.0,107.918,107.9355,106.6918,106.6918,13913.0
2020-03-18 12:35:00,121.94,121.94,121.24,121.49,5630.0,106.7969,106.7969,106.1839,106.4028,5630.0
2020-03-18 12:40:00,121.69,122.01,121.31,122.0,11575.0,106.578,106.8583,106.2452,106.8495,11575.0
2020-03-18 12:45:00,122.13,122.19,121.0,121.17,8496.0,106.9633,107.0159,105.9737,106.1226,8496.0
2020-03-18 12:50:00,121.25,121.76,121.19,121.4,7890.0,106.1926,106.6393,106.1401,106.324,7890.0
2020-03-18 12:55:00,121.33,121.33,120.98,120.98,1300.0,106.2627,106.2627,105.9562,105.9562,1300.0
2020-03-18 13:00:00,120.98,120.98,120.98,120.98,0.0,105.9562,105.9562,105.9562,105.9562,0.0
2020-03-18 13:05:00,120.98,120.98,120.98,120.98,0.0,105.9562,105.9562,105.9562,105.9562,0.0
2020-03-18 13:10:00,120.0,121.02,120.0,120.54,13024.0,105.0979,105.9912,105.0979,105.5708,13024.0
2020-03-18 13:15:00,120.55,120.96,120.37,120.96,10612.0,105.5796,105.9386,105.4219,105.9386,10612.0
2020-03-18 13:20:00,120.94,121.51,120.64,120.83,7275.0,105.9211,106.4203,105.6584,105.8248,7275.0
2020-03-18 13:25:00,120.53,120.65,119.46,119.46,9928.0,105.562,105.6671,104.6249,104.6249,9928.0
2020-03-18 13:30:00,119.49,119.53,118.19,118.8,7981.0,104.6512,104.6862,103.5126,104.0469,7981.0
2020-03-18 13:35:00,118.69,120.57,118.55,120.04,15094.0,103.9505,105.5971,103.8279,105.1329,15094.0
2020-03-18 13:40:00,120.3,120.64,119.22,120.27,16200.0,105.3606,105.6584,104.4147,105.3343,16200.0
2020-03-18 13:45:00,120.43,120.43,118.76,120.0,18196.0,105.4745,105.4745,104.0118,105.0979,18196.0
2020-03-18 13:50:00,120.22,120.27,119.71,119.96,4704.0,105.2905,105.3343,104.8439,105.0628,4704.0
2020-03-18 13:55:00,119.95,119.95,118.95,119.7,13440.0,105.0541,105.0541,104.1783,104.8351,13440.0
2020-03-18 14:00:00,119.7,120.12,119.34,119.8,8177.0,104.8351,105.203,104.5198,104.9227,8177.0
2020-03-18 14:05:00,119.55,120.59,119.52,119.97,11451.0,104.7037,105.6146,104.6775,105.0716,11451.0
2020-03-18 14:10:00,119.84,119.84,118.88,118.97,10116.0,104.9577,104.9577,104.1169,104.1958,10116.0
2020-03-18 14:15:00,118.96,119.9,118.94,118.95,9323.0,104.187,105.0103,104.1695,104.1783,9323.0
2020-03-18 14:20:00,118.94,118.96,118.2,118.43,10065.0,104.1695,104.187,103.5214,103.7228,10065.0
2020-03-18 14:25:00,118.17,118.37,117.79,118.36,15951.0,103.4951,103.6703,103.1623,103.6615,15951.0
2020-03-18 14:30:00,118.26,119.46,118.0,119.18,24030.0,103.5739,104.6249,103.3462,104.3797,24030.0
2020-03-18 14:35:00,118.91,120.24,118.77,119.77,8332.0,104.1432,105.3081,104.0206,104.8964,8332.0
2020-03-18 14:40:00,119.9,120.11,118.51,118.94,16011.0,105.0103,105.1942,103.7929,104.1695,16011.0
2020-03-18 14:45:00,119.18,120.01,119.18,119.23,14727.0,104.3797,105.1066,104.3797,104.4235,14727.0
2020-03-18 14:50:00,119.2,119.95,118.89,119.78,13765.0,104.3972,105.0541,104.1257,104.9052,13765.0
2020-03-18 14:55:00,120.44,121.34,119.95,120.62,20363.0,105.4832,106.2715,105.0541,105.6409,20363.0
2020-03-18 15:00:00,120.84,120.89,119.48,119.99,22710.0,105.8335,105.8773,104.6424,105.0891,22710.0
2020-03-18 15:05:00,120.13,121.79,119.89,121.34,12033.0,105.2117,106.6656,105.0015,106.2715,12033.0
2020-03-18 15:10:00,121.41,122.39,121.24,121.43,20117.0,106.3328,107.1911,106.1839,106.3503,20117.0
2020-03-18 15:15:00,121.51,121.61,120.73,121.3,18744.0,106.4203,106.5079,105.7372,106.2364,18744.0
2020-03-18 15:20:00,121.34,121.34,120.01,120.26,13053.0,106.2715,106.2715,105.1066,105.3256,13053.0
2020-03-18 15:25:00,120.18,120.94,119.43,119.61,15362.0,105.2555,105.9211,104.5986,104.7563,15362.0
2020-03-18 15:30:00,119.65,120.35,119.4,119.58,21568.0,104.7913,105.4044,104.5724,104.73,21568.0
2020-03-18 15:35:00,119.45,119.53,118.36,118.62,15583.0,104.6162,104.6862,103.6615,103.8892,15583.0
2020-03-18 15:40:00,118.68,120.69,118.62,120.52,26818.0,103.9418,105.7022,103.8892,105.5533,26818.0
2020-03-18 15:45:00,120.38,120.83,119.12,120.83,33529.0,105.4307,105.8248,104.3271,105.8248,33529.0
2020-03-18 15:50:00,120.78,122.48,120.48,122.38,52671.0,105.781,107.2699,105.5183,107.1823,52671.0
2020-03-18 15:55:00,122.4,123.96,120.65,123.6,91182.0,107.1998,108.5661,105.6671,108.2508,91182.0
2020-03-19 09:30:00,121.85,122.17,117.99,118.46,47903.0,106.7181,106.9984,103.3375,103.7491,47903.0
2020-03-19 09:35:00,118.41,118.77,117.0,117.98,14927.0,103.7053,104.0206,102.4704,103.3287,14927.0
2020-03-19 09:40:00,117.52,117.98,116.84,116.87,11140.0,102.9258,103.3287,102.3303,102.3566,11140.0
2020-03-19 09:45:00,116.82,118.44,116.82,117.78,10201.0,102.3128,103.7316,102.3128,103.1536,10201.0
2020-03-19 09:50:00,117.95,119.58,117.69,119.27,8915.0,103.3024,104.73,103.0747,104.4585,8915.0
2020-03-19 09:55:00,119.17,120.12,119.08,120.08,10571.0,104.3709,105.203,104.2921,105.1679,10571.0
2020-03-19 10:00:00,119.99,120.48,119.12,119.51,9610.0,105.0891,105.5183,104.3271,104.6687,9610.0
2020-03-19 10:05:00,119.51,120.61,119.48,120.01,8099.0,104.6687,105.6321,104.6424,105.1066,8099.0
2020-03-19 10:10:00,120.23,120.78,120.11,120.65,21462.0,105.2993,105.781,105.1942,105.6671,21462.0
2020-03-19 10:15:00,120.78,120.93,120.15,120.56,20866.0,105.781,105.9124,105.2292,105.5883,20866.0
2020-03-19 10:20:00,120.57,120.77,119.54,119.81,11758.0,105.5971,105.7722,104.695,104.9315,11758.0
2020-03-19 10:25:00,119.8,120.33,119.5,120.2,24016.0,104.9227,105.3869,104.66,105.273,24016.0
2020-03-19 10:30:00,120.33,122.06,120.09,122.0,10742.0,105.3869,106.902,105.1767,106.8495,10742.0
2020-03-19 10:35:00,122.49,122.49,118.39,118.93,16308.0,107.2786,107.2786,103.6878,104.1607,16308.0
2020-03-19 10:40:00,118.92,119.73,118.69,119.7,7170.0,104.152,104.8614,103.9505,104.8351,7170.0
2020-03-19 10:45:00,119.72,119.73,118.77,119.01,8673.0,104.8526,104.8614,104.0206,104.2308,8673.0
2020-03-19 10:50:00,118.59,118.86,117.28,118.12,6426.0,103.863,104.0994,102.7156,103.4513,6426.0
2020-03-19 10:55:00,118.01,118.91,117.86,118.1,12913.0,103.355,104.1432,103.2236,103.4338,12913.0
2020-03-19 11:00:00,117.9,118.04,116.75,117.78,18881.0,103.2586,103.3813,102.2515,103.1536,18881.0
2020-03-19 11:05:00,117.27,118.29,117.24,118.05,7788.0,102.7069,103.6002,102.6806,103.39,7788.0
2020-03-19 11:10:00,118.05,119.53,117.42,119.34,11738.0,103.39,104.6862,102.8383,104.5198,11738.0
2020-03-19 11:15:00,119.43,119.59,118.11,118.92,13739.0,104.5986,104.7388,103.4426,104.152,13739.0
2020-03-19 11:20:00,118.69,120.55,118.69,119.35,17184.0,103.9505,105.5796,103.9505,104.5286,17184.0
2020-03-19 11:25:00,119.55,120.58,119.27,120.58,6031.0,104.7037,105.6058,104.4585,105.6058,6031.0
2020-03-19 11:30:00,120.41,120.49,119.77,120.43,8725.0,105.4569,105.527,104.8964,105.4745,8725.0
2020-03-19 11:35:00,120.36,121.65,120.13,120.14,10912.0,105.4132,106.543,105.2117,105.2205,10912.0
2020-03-19 11:40:00,120.56,120.74,119.79,120.74,10142.0,105.5883,105.746,104.9139,105.746,10142.0
2020-03-19 11:45:00,120.59,120.59,119.98,120.16,3290.0,105.6146,105.6146,105.0803,105.238,3290.0
2020-03-19 11:50:00,120.26,120.54,119.77,119.81,19270.0,105.3256,105.5708,104.8964,104.9315,19270.0
2020-03-19 11:55:00,119.94,120.73,119.03,119.27,12582.0,105.0453,105.7372,104.2483,104.4585,12582.0
2020-03-19 12:00:00,119.5,119.5,117.41,117.53,8886.0,104.66,104.66,102.8295,102.9346,8886.0
2020-03-19 12:05:00,117.35,117.51,116.96,116.98,14074.0,102.7769,102.9171,102.4354,102.4529,14074.0
2020-03-19 12:10:00,116.95,117.01,116.16,116.88,11724.0,102.4266,102.4792,101.7347,102.3653,11724.0
2020-03-19 12:15:00,116.83,117.05,116.48,116.96,6055.0,102.3215,102.5142,102.015,102.4354,6055.0
2020-03-19 12:20:00,117.07,117.4,116.59,116.63,19866.0,102.5317,102.8207,102.1113,102.1464,19866.0
2020-03-19 12:25:00,116.45,117.49,116.39,117.44,19864.0,101.9887,102.8996,101.9362,102.8558,19864.0
2020-03-19 12:30:00,117.42,117.76,117.03,117.76,11236.0,102.8383,103.136,102.4967,103.136,11236.0
2020-03-19 12:35:00,117.79,118.93,117.42,118.62,8725.0,103.1623,104.1607,102.8383,103.8892,8725.0
2020-03-19 12:40:00,118.99,119.47,118.27,118.9,10701.0,104.2133,104.6337,103.5827,104.1345,10701.0
2020-03-19 12:45:00,119.03,119.75,119.03,119.73,6515.0,104.2483,104.8789,104.2483,104.8614,6515.0
2020-03-19 12:50:00,119.78,120.38,119.68,119.9,10826.0,104.9052,105.4307,104.8176,105.0103,10826.0
2020-03-19 12:55:00,119.91,120.16,118.16,118.25,10216.0,105.019,105.238,103.4864,103.5652,10216.0
2020-03-19 13:00:00,118.39,118.52,117.22,117.35,10534.0,103.6878,103.8017,102.6631,102.7769,10534.0
2020-03-19 13:05:00,117.43,117.58,117.06,117.16,19851.0,102.847,102.9784,102.523,102.6105,19851.0
2020-03-19 13:10:00,117.11,117.86,116.98,117.53,8956.0,102.5668,103.2236,102.4529,102.9346,8956.0
2020-03-19 13:15:00,116.72,117.12,116.42,116.62,12184.0,102.2252,102.5755,101.9624,102.1376,12184.0
2020-03-19 13:20:00,116.77,117.62,116.77,117.52,8225.0,102.269,103.0134,102.269,102.9258,8225.0
2020-03-19 13:25:00,117.42,117.42,116.08,116.43,8636.0,102.8383,102.8383,101.6647,101.9712,8636.0
2020-03-19 13:30:00,116.32,116.58,116.07,116.4,7643.0,101.8749,102.1026,101.6559,101.9449,7643.0
2020-03-19 13:35:00,116.19,116.19,115.48,115.48,7660.0,101.761,101.761,101.1392,101.1392,7660.0
2020-03-19 13:40:00,115.49,116.38,115.0,116.12,8317.0,101.1479,101.9274,100.7188,101.6997,8317.0
2020-03-19 13:45:00,116.09,116.38,115.99,116.18,6935.0,101.6734,101.9274,101.5858,101.7522,6935.0
2020-03-19 13:50:00,116.06,117.67,116.06,117.09,16293.0,101.6471,103.0572,101.6471,102.5492,16293.0
2020-03-19 13:55:00,116.97,117.52,115.85,115.86,14876.0,102.4441,102.9258,101.4632,101.472,14876.0
2020-03-19 14:00:00,115.57,116.88,115.56,116.24,15796.0,101.218,102.3653,101.2092,101.8048,15796.0
2020-03-19 14:05:00,116.16,117.0,116.1,116.85,7320.0,101.7347,102.4704,101.6822,102.339,7320.0
2020-03-19 14:10:00,116.96,118.5,116.87,118.5,20224.0,102.4354,103.7841,102.3566,103.7841,20224.0
2020-03-19 14:15:00,118.77,118.77,117.77,117.83,40020.0,104.0206,104.0206,103.1448,103.1973,40020.0
2020-03-19 14:20:00,117.91,117.91,117.44,117.53,11607.0,103.2674,103.2674,102.8558,102.9346,11607.0
2020-03-19 14:25:00,117.66,117.94,116.5,116.5,13972.0,103.0485,103.2937,102.0325,102.0325,13972.0
2020-03-19 14:30:00,116.62,117.83,116.53,117.19,11183.0,102.1376,103.1973,102.0588,102.6368,11183.0
2020-03-19 14:35:00,117.43,118.13,117.11,118.12,15503.0,102.847,103.4601,102.5668,103.4513,15503.0
2020-03-19 14:40:00,118.12,118.88,118.04,118.09,14632.0,103.4513,104.1169,103.3813,103.4251,14632.0
2020-03-19 14:45:00,117.9,118.76,117.43,118.64,16786.0,103.2586,104.0118,102.847,103.9068,16786.0
2020-03-19 14:50:00,118.66,118.94,118.14,118.22,14159.0,103.9243,104.1695,103.4688,103.5389,14159.0
2020-03-19 14:55:00,118.3,118.85,118.3,118.71,12788.0,103.609,104.0907,103.609,103.9681,12788.0
2020-03-19 15:00:00,118.58,118.99,118.09,118.82,16090.0,103.8542,104.2133,103.4251,104.0644,16090.0
2020-03-19 15:05:00,119.08,119.43,118.39,118.39,16958.0,104.2921,104.5986,103.6878,103.6878,16958.0
2020-03-19 15:10:00,118.44,119.03,118.07,118.78,13843.0,103.7316,104.2483,103.4075,104.0294,13843.0
2020-03-19 15:15:00,118.58,119.17,118.02,118.63,17672.0,103.8542,104.3709,103.3637,103.898,17672.0
2020-03-19 15:20:00,118.68,118.92,118.28,118.92,14912.0,103.9418,104.152,103.5915,104.152,14912.0
2020-03-19 15:25:00,119.02,119.94,119.0,119.84,12414.0,104.2396,105.0453,104.222,104.9577,12414.0
2020-03-19 15:30:00,119.69,120.4,119.62,120.04,24286.0,104.8264,105.4482,104.7651,105.1329,24286.0
2020-03-19 15:35:00,119.92,120.0,119.32,119.48,17574.0,105.0278,105.0979,104.5023,104.6424,17574.0
2020-03-19 15:40:00,119.39,119.81,118.98,119.81,20802.0,104.5636,104.9315,104.2045,104.9315,20802.0
2020-03-19 15:45:00,119.82,120.11,119.44,119.46,25361.0,104.9402,105.1942,104.6074,104.6249,25361.0
2020-03-19 15:50:00,119.34,119.34,117.55,118.41,61694.0,104.5198,104.5198,102.9521,103.7053,61694.0
2020-03-19 15:55:00,118.41,119.97,118.41,118.55,68670.0,103.7053,105.0716,103.7053,103.8279,68670.0
2020-03-20 09:30:00,120.91,120.91,118.56,120.4,121987.0,105.8949,105.8949,103.8367,105.4482,121987.0
2020-03-20 09:35:00,119.88,120.86,117.15,117.15,8131.0,104.9928,105.8511,102.6018,102.6018,8131.0
2020-03-20 09:40:00,117.58,117.59,115.27,115.81,12948.0,102.9784,102.9871,100.9553,101.4282,12948.0
2020-03-20 09:45:00,115.75,116.88,115.61,116.29,15462.0,101.3756,102.3653,101.253,101.8486,15462.0
2020-03-20 09:50:00,116.43,117.21,115.83,116.61,21034.0,101.9712,102.6543,101.4457,102.1288,21034.0
2020-03-20 09:55:00,116.63,117.01,115.35,115.35,9169.0,102.1464,102.4792,101.0253,101.0253,9169.0
2020-03-20 10:00:00,115.71,117.36,115.7,117.3,4514.0,101.3406,102.7857,101.3319,102.7332,4514.0
2020-03-20 10:05:00,117.54,117.83,116.74,117.83,9852.0,102.9434,103.1973,102.2427,103.1973,9852.0
2020-03-20 10:10:00,117.8,118.78,117.8,118.47,6283.0,103.1711,104.0294,103.1711,103.7579,6283.0
2020-03-20 10:15:00,118.93,119.64,118.93,119.19,4649.0,104.1607,104.7826,104.1607,104.3885,4649.0
2020-03-20 10:20:00,119.09,120.14,118.69,119.59,7316.0,104.3009,105.2205,103.9505,104.7388,7316.0
2020-03-20 10:25:00,119.9,119.97,119.26,119.63,5176.0,105.0103,105.0716,104.4498,104.7738,5176.0
2020-03-20 10:30:00,119.34,120.07,119.34,119.64,6507.0,104.5198,105.1592,104.5198,104.7826,6507.0
2020-03-20 10:35:00,119.8,119.85,118.81,119.66,6818.0,104.9227,104.9665,104.0556,104.8001,6818.0
2020-03-20 10:40:00,119.83,120.07,119.01,119.36,5886.0,104.949,105.1592,104.2308,104.5373,5886.0
2020-03-20 10:45:00,118.75,120.5,118.37,120.5,10615.0,104.0031,105.5358,103.6703,105.5358,10615.0
2020-03-20 10:50:00,120.34,121.73,119.94,121.73,12424.0,105.3956,106.613,105.0453,106.613,12424.0
2020-03-20 10:55:00,121.66,121.88,120.74,121.02,28128.0,106.5517,106.7444,105.746,105.9912,28128.0
2020-03-20 11:00:00,120.87,121.45,120.71,120.71,12511.0,105.8598,106.3678,105.7197,105.7197,12511.0
2020-03-20 11:05:00,120.99,121.58,120.41,121.44,7118.0,105.9649,106.4816,105.4569,106.359,7118.0
2020-03-20 11:10:00,121.75,122.17,120.39,120.57,6205.0,106.6305,106.9984,105.4394,105.5971,6205.0
2020-03-20 11:15:00,120.41,120.53,118.86,119.76,15012.0,105.4569,105.562,104.0994,104.8877,15012.0
2020-03-20 11:20:00,119.53,119.68,117.81,117.81,6999.0,104.6862,104.8176,103.1798,103.1798,6999.0
2020-03-20 11:25:00,117.73,118.88,117.38,118.26,10097.0,103.1098,104.1169,102.8032,103.5739,10097.0
2020-03-20 11:30:00,117.92,118.06,117.2,117.47,4950.0,103.2762,103.3988,102.6456,102.882,4950.0
2020-03-20 11:35:00,117.31,118.59,117.13,118.58,6330.0,102.7419,103.863,102.5843,103.8542,6330.0
2020-03-20 11:40:00,118.38,119.05,118.14,118.14,6453.0,103.679,104.2658,103.4688,103.4688,6453.0
2020-03-20 11:45:00,118.15,118.15,117.18,117.93,7771.0,103.4776,103.4776,102.6281,103.2849,7771.0
2020-03-20 11:50:00,117.93,117.93,117.09,117.62,8206.0,103.2849,103.2849,102.5492,103.0134,8206.0
2020-03-20 11:55:00,117.82,118.39,117.5,117.79,5425.0,103.1886,103.6878,102.9083,103.1623,5425.0
2020-03-20 12:00:00,117.97,118.0,117.35,117.36,4303.0,103.32,103.3462,102.7769,102.7857,4303.0
2020-03-20 12:05:00,117.29,117.47,116.67,116.71,17456.0,102.7244,102.882,102.1814,102.2164,17456.0
2020-03-20 12:10:00,116.83,119.15,116.83,118.97,4745.0,102.3215,104.3534,102.3215,104.1958,4745.0
2020-03-20 12:15:00,119.29,119.29,117.77,117.82,6667.0,104.476,104.476,103.1448,103.1886,6667.0
2020-03-20 12:20:00,117.9,118.19,117.3,117.73,7087.0,103.2586,103.5126,102.7332,103.1098,7087.0
2020-03-20 12:25:00,117.81,117.86,116.96,117.36,5377.0,103.1798,103.2236,102.4354,102.7857,5377.0
2020-03-20 12:30:00,117.39,118.12,117.04,118.12,9855.0,102.812,103.4513,102.5054,103.4513,9855.0
2020-03-20 12:35:00,118.0,118.01,116.82,117.26,11681.0,103.3462,103.355,102.3128,102.6981,11681.0
2020-03-20 12:40:00,117.26,117.68,116.8,117.5,5945.0,102.6981,103.066,102.2953,102.9083,5945.0
2020-03-20 12:45:00,117.39,118.68,117.39,118.45,6259.0,102.812,103.9418,102.812,103.7403,6259.0
2020-03-20 12:50:00,118.41,119.06,118.27,119.06,5081.0,103.7053,104.2746,103.5827,104.2746,5081.0
2020-03-20 12:55:00,119.08,120.26,118.95,119.22,13367.0,104.2921,105.3256,104.1783,104.4147,13367.0
2020-03-20 13:00:00,119.17,120.21,118.66,119.84,6411.0,104.3709,105.2818,103.9243,104.9577,6411.0
2020-03-20 13:05:00,119.89,120.1,119.18,119.66,5201.0,105.0015,105.1854,104.3797,104.8001,5201.0
2020-03-20 13:10:00,119.83,120.13,118.13,118.14,10643.0,104.949,105.2117,103.4601,103.4688,10643.0
2020-03-20 13:15:00,118.18,118.69,117.77,118.69,9890.0,103.5039,103.9505,103.1448,103.9505,9890.0
2020-03-20 13:20:00,118.69,118.71,118.09,118.2,5918.0,103.9505,103.9681,103.4251,103.5214,5918.0
2020-03-20 13:25:00,117.95,119.18,117.44,118.45,5310.0,103.3024,104.3797,102.8558,103.7403,5310.0
2020-03-20 13:30:00,118.55,119.28,118.19,118.35,6322.0,103.8279,104.4673,103.5126,103.6528,6322.0
2020-03-20 13:35:00,118.37,118.63,117.48,118.55,7742.0,103.6703,103.898,102.8908,103.8279,7742.0
2020-03-20 13:40:00,118.51,118.78,117.89,118.41,5715.0,103.7929,104.0294,103.2499,103.7053,5715.0
2020-03-20 13:45:00,118.26,118.77,117.81,117.94,7095.0,103.5739,104.0206,103.1798,103.2937,7095.0
2020-03-20 13:50:00,117.91,118.56,117.87,118.5,6316.0,103.2674,103.8367,103.2324,103.7841,6316.0
2020-03-20 13:55:00,118.48,119.29,118.48,118.97,5472.0,103.7666,104.476,103.7666,104.1958,5472.0
2020-03-20 14:00:00,118.99,119.19,118.06,118.46,5277.0,104.2133,104.3885,103.3988,103.7491,5277.0
2020-03-20 14:05:00,118.64,118.84,118.33,118.57,4676.0,103.9068,104.0819,103.6352,103.8454,4676.0
2020-03-20 14:10:00,118.78,118.78,118.3,118.57,18681.0,104.0294,104.0294,103.609,103.8454,18681.0
2020-03-20 14:15:00,118.49,118.91,118.19,118.55,16285.0,103.7754,104.1432,103.5126,103.8279,16285.0
2020-03-20 14:20:00,118.65,119.04,118.16,118.2,16793.0,103.9155,104.2571,103.4864,103.5214,16793.0
2020-03-20 14:25:00,118.05,118.11,117.2,117.88,6348.0,103.39,103.4426,102.6456,103.2411,6348.0
2020-03-20 14:30:00,118.03,118.39,117.46,117.67,21880.0,103.3725,103.6878,102.8733,103.0572,21880.0
2020-03-20 14:35:00,117.84,118.78,117.84,118.06,11565.0,103.2061,104.0294,103.2061,103.3988,11565.0
2020-03-20 14:40:00,118.11,118.54,117.67,118.18,13513.0,103.4426,103.8192,103.0572,103.5039,13513.0
2020-03-20 14:45:00,118.16,119.63,118.15,119.07,10280.0,103.4864,104.7738,103.4776,104.2834,10280.0
2020-03-20 14:50:00,119.18,119.39,117.74,117.97,12356.0,104.3797,104.5636,103.1185,103.32,12356.0
2020-03-20 14:55:00,117.92,118.47,117.31,118.08,33756.0,103.2762,103.7579,102.7419,103.4163,33756.0
2020-03-20 15:00:00,117.96,118.35,117.39,117.39,9448.0,103.3112,103.6528,102.812,102.812,9448.0
2020-03-20 15:05:00,117.38,118.24,117.27,117.55,13894.0,102.8032,103.5564,102.7069,102.9521,13894.0
2020-03-20 15:10:00,117.51,118.74,117.08,118.67,20016.0,102.9171,103.9943,102.5405,103.933,20016.0
2020-03-20 15:15:00,118.52,118.52,116.64,116.73,14044.0,103.8017,103.8017,102.1551,102.2339,14044.0
2020-03-20 15:20:00,116.84,117.9,116.75,117.59,13880.0,102.3303,103.2586,102.2515,102.9871,13880.0
2020-03-20 15:25:00,117.57,119.38,117.44,118.81,24956.0,102.9696,104.5549,102.8558,104.0556,24956.0
2020-03-20 15:30:00,119.12,119.82,118.81,119.82,20439.0,104.3271,104.9402,104.0556,104.9402,20439.0
2020-03-20 15:35:00,119.68,119.69,117.7,117.9,20619.0,104.8176,104.8264,103.0835,103.2586,20619.0
2020-03-20 15:40:00,117.97,118.88,117.96,118.65,13785.0,103.32,104.1169,103.3112,103.9155,13785.0
2020-03-20 15:45:00,118.64,118.64,117.35,117.39,36891.0,103.9068,103.9068,102.7769,102.812,36891.0
2020-03-20 15:50:00,117.12,117.52,116.3,116.89,64238.0,102.5755,102.9258,101.8573,102.3741,64238.0
2020-03-20 15:55:00,116.89,117.24,115.16,116.49,185929.0,102.3741,102.6806,100.8589,102.0237,185929.0
2020-03-23 09:30:00,114.68,114.98,112.0,112.78,53296.0,100.4385,100.7013,98.0913,98.7745,53296.0
2020-03-23 09:35:00,113.0,113.03,109.11,109.57,33541.0,98.9672,98.9934,95.5602,95.9631,33541.0
2020-03-23 09:40:00,109.83,112.72,109.57,111.8,25096.0,96.1908,98.7219,95.9631,97.9162,25096.0
2020-03-23 09:45:00,111.8,113.03,111.16,112.83,18173.0,97.9162,98.9934,97.3557,98.8183,18173.0
2020-03-23 09:50:00,112.67,113.02,111.89,112.43,11305.0,98.6781,98.9847,97.995,98.4679,11305.0
2020-03-23 09:55:00,112.61,113.67,112.61,113.02,11220.0,98.6256,99.5539,98.6256,98.9847,11220.0
2020-03-23 10:00:00,113.04,113.22,110.09,111.11,9055.0,99.0022,99.1598,96.4185,97.3119,9055.0
2020-03-23 10:05:00,111.35,113.17,111.35,112.4,13396.0,97.5221,99.116,97.5221,98.4417,13396.0
2020-03-23 10:10:00,112.5,113.3,112.19,112.3,15369.0,98.5292,99.2299,98.2577,98.3541,15369.0
2020-03-23 10:15:00,112.63,113.26,111.37,111.39,17630.0,98.6431,99.1949,97.5396,97.5571,17630.0
2020-03-23 10:20:00,111.23,112.54,111.2,112.54,28297.0,97.417,98.5643,97.3907,98.5643,28297.0
2020-03-23 10:25:00,112.32,113.09,111.88,113.09,14426.0,98.3716,99.046,97.9862,99.046,14426.0
2020-03-23 10:30:00,112.93,113.33,111.01,111.81,15506.0,98.9058,99.2562,97.2243,97.9249,15506.0
2020-03-23 10:35:00,111.67,112.49,111.27,112.36,19741.0,97.8023,98.5205,97.452,98.4066,19741.0
2020-03-23 10:40:00,112.58,113.63,112.08,113.17,18037.0,98.5993,99.5189,98.1614,99.116,18037.0
2020-03-23 10:45:00,112.93,112.93,111.65,112.07,11960.0,98.9058,98.9058,97.7848,98.1526,11960.0
2020-03-23 10:50:00,112.24,112.52,110.15,110.15,31645.0,98.3015,98.5468,96.4711,96.4711,31645.0
2020-03-23 10:55:00,110.27,110.31,109.51,110.3,10235.0,96.5762,96.6112,95.9106,96.6025,10235.0
2020-03-23 11:00:00,110.23,110.78,109.75,110.78,10668.0,96.5411,97.0228,96.1208,97.0228,10668.0
2020-03-23 11:05:00,110.53,110.76,109.19,109.88,8726.0,96.8039,97.0053,95.6303,96.2346,8726.0
2020-03-23 11:10:00,109.97,110.42,108.58,109.17,8233.0,96.3134,96.7075,95.096,95.6128,8233.0
2020-03-23 11:15:00,109.26,109.41,108.51,108.51,8049.0,95.6916,95.823,95.0347,95.0347,8049.0
2020-03-23 11:20:00,108.37,108.51,107.28,107.28,11953.0,94.9121,95.0347,93.9575,93.9575,11953.0
2020-03-23 11:25:00,107.45,108.02,106.8,107.07,7291.0,94.1064,94.6056,93.5371,93.7736,7291.0
2020-03-23 11:30:00,107.1,108.45,106.93,107.11,15261.0,93.7998,94.9822,93.651,93.8086,15261.0
2020-03-23 11:35:00,107.22,107.63,106.33,106.8,9740.0,93.9049,94.264,93.1255,93.5371,9740.0
2020-03-23 11:40:00,106.61,106.92,106.0,106.65,11530.0,93.3707,93.6422,92.8364,93.4057,11530.0
2020-03-23 11:45:00,106.63,106.99,106.15,106.6,9538.0,93.3882,93.7035,92.9678,93.3619,9538.0
2020-03-23 11:50:00,106.51,107.4,106.4,106.5,10041.0,93.2831,94.0626,93.1868,93.2744,10041.0
2020-03-23 11:55:00,106.39,106.74,105.5,106.71,15551.0,93.178,93.4845,92.3985,93.4583,15551.0
2020-03-23 12:00:00,106.53,106.76,105.94,106.0,17898.0,93.3006,93.5021,92.7839,92.8364,17898.0
2020-03-23 12:05:00,105.68,106.02,105.0,105.04,13738.0,92.5562,92.854,91.9606,91.9957,13738.0
2020-03-23 12:10:00,104.9,105.82,104.48,105.7,12372.0,91.873,92.6788,91.5052,92.5737,12372.0
2020-03-23 12:15:00,105.76,107.16,105.61,106.9,10281.0,92.6262,93.8524,92.4949,93.6247,10281.0
2020-03-23 12:20:00,106.92,107.98,106.56,107.97,13641.0,93.6422,94.5706,93.3269,94.5618,13641.0
2020-03-23 12:25:00,107.67,107.82,106.88,107.08,15211.0,94.2991,94.4304,93.6072,93.7823,15211.0
2020-03-23 12:30:00,107.22,107.37,106.33,107.17,23084.0,93.9049,94.0363,93.1255,93.8611,23084.0
2020-03-23 12:35:00,107.13,108.25,107.04,108.01,23981.0,93.8261,94.807,93.7473,94.5968,23981.0
2020-03-23 12:40:00,108.0,109.16,107.99,108.96,10808.0,94.5881,95.604,94.5793,95.4289,10808.0
2020-03-23 12:45:00,109.02,109.15,108.32,109.03,7278.0,95.4814,95.5953,94.8683,95.4902,7278.0
2020-03-23 12:50:00,109.02,109.02,108.23,108.48,14265.0,95.4814,95.4814,94.7895,95.0085,14265.0
2020-03-23 12:55:00,108.6,109.23,108.45,108.55,9574.0,95.1136,95.6653,94.9822,95.0698,9574.0
2020-03-23 13:00:00,108.68,109.32,108.49,108.66,29652.0,95.1836,95.7442,95.0172,95.1661,29652.0
2020-03-23 13:05:00,108.88,109.79,108.51,109.66,17167.0,95.3588,96.1558,95.0347,96.0419,17167.0
2020-03-23 13:10:00,109.89,110.77,109.84,110.61,11550.0,96.2434,97.0141,96.1996,96.874,11550.0
2020-03-23 13:15:00,110.55,110.97,109.69,109.82,17304.0,96.8214,97.1892,96.0682,96.1821,17304.0
2020-03-23 13:20:00,110.02,110.26,109.45,109.58,22712.0,96.3572,96.5674,95.858,95.9719,22712.0
2020-03-23 13:25:00,109.61,109.61,107.03,107.03,11603.0,95.9981,95.9981,93.7385,93.7385,11603.0
2020-03-23 13:30:00,107.04,108.4,106.18,108.31,21515.0,93.7473,94.9384,92.9941,94.8596,21515.0
2020-03-23 13:35:00,108.59,108.67,107.76,108.25,14573.0,95.1048,95.1749,94.3779,94.807,14573.0
2020-03-23 13:40:00,108.11,109.08,107.08,107.44,27967.0,94.6844,95.534,93.7823,94.0976,27967.0
2020-03-23 13:45:00,107.73,109.98,107.55,109.8,13275.0,94.3516,96.3222,94.194,96.1645,13275.0
2020-03-23 13:50:00,109.82,110.0,108.25,108.36,7542.0,96.1821,96.3397,94.807,94.9034,7542.0
2020-03-23 13:55:00,108.48,108.48,106.35,107.16,7442.0,95.0085,95.0085,93.143,93.8524,7442.0
2020-03-23 14:00:00,107.08,107.08,105.91,106.69,11509.0,93.7823,93.7823,92.7576,93.4408,11509.0
2020-03-23 14:05:00,106.52,107.23,105.68,105.68,12971.0,93.2919,93.9137,92.5562,92.5562,12971.0
2020-03-23 14:10:00,105.58,106.09,105.5,105.63,17181.0,92.4686,92.9153,92.3985,92.5124,17181.0
2020-03-23 14:15:00,105.52,106.24,104.81,104.81,20620.0,92.4161,93.0466,91.7942,91.7942,20620.0
2020-03-23 14:20:00,104.73,105.08,104.11,104.96,30859.0,91.7242,92.0307,91.1812,91.9256,30859.0
2020-03-23 14:25:00,104.92,106.04,104.58,105.81,13011.0,91.8906,92.8715,91.5928,92.67,13011.0
2020-03-23 14:30:00,105.83,105.83,104.5,105.05,16897.0,92.6876,92.6876,91.5227,92.0044,16897.0
2020-03-23 14:35:00,105.2,105.61,104.62,105.28,15833.0,92.1358,92.4949,91.6278,92.2059,15833.0
2020-03-23 14:40:00,105.51,106.65,105.48,106.51,22599.0,92.4073,93.4057,92.381,93.2831,22599.0
2020-03-23 14:45:00,106.53,106.91,105.08,106.85,12160.0,93.3006,93.6334,92.0307,93.5809,12160.0
2020-03-23 14:50:00,106.69,106.69,105.02,105.18,12766.0,93.4408,93.4408,91.9781,92.1183,12766.0
2020-03-23 14:55:00,105.16,105.3,104.3,104.67,7068.0,92.1008,92.2234,91.3476,91.6716,7068.0
2020-03-23 15:00:00,104.86,105.07,104.03,104.8,19490.0,91.838,92.0219,91.1111,91.7855,19490.0
2020-03-23 15:05:00,104.65,104.86,103.59,103.8,12993.0,91.6541,91.838,90.7257,90.9096,12993.0
2020-03-23 15:10:00,103.89,103.89,102.61,102.81,24902.0,90.9885,90.9885,89.8674,90.0426,24902.0
2020-03-23 15:15:00,103.0,103.25,102.31,102.43,12952.0,90.209,90.428,89.6047,89.7098,12952.0
2020-03-23 15:20:00,102.35,102.95,101.91,102.03,18291.0,89.6397,90.1652,89.2544,89.3595,18291.0
2020-03-23 15:25:00,102.06,102.18,101.42,101.84,32745.0,89.3857,89.4908,88.8252,89.1931,32745.0
2020-03-23 15:30:00,101.87,102.02,101.22,101.29,19089.0,89.2193,89.3507,88.65,88.7114,19089.0
2020-03-23 15:35:00,101.34,102.72,101.02,102.18,26900.0,88.7551,89.9638,88.4749,89.4908,26900.0
2020-03-23 15:40:00,102.39,103.07,101.76,102.25,34658.0,89.6747,90.2703,89.123,89.5521,34658.0
2020-03-23 15:45:00,102.23,103.06,101.8,101.8,39285.0,89.5346,90.2615,89.158,89.158,39285.0
2020-03-23 15:50:00,101.8,103.87,101.73,103.8,57867.0,89.158,90.971,89.0967,90.9096,57867.0
2020-03-23 15:55:00,103.7,103.95,102.76,102.76,121494.0,90.8221,91.041,89.9988,89.9988,121494.0
2020-03-24 09:30:00,110.96,112.56,108.94,111.77,78986.0,97.1805,98.5818,95.4113,97.8899,78986.0
2020-03-24 09:35:00,111.76,114.15,111.46,112.19,34474.0,97.8811,99.9743,97.6184,98.2577,34474.0
2020-03-24 09:40:00,112.21,113.3,112.06,112.26,36282.0,98.2753,99.2299,98.1439,98.319,36282.0
2020-03-24 09:45:00,112.4,115.49,112.39,115.05,23160.0,98.4417,101.1479,98.4329,100.7626,23160.0
2020-03-24 09:50:00,114.97,116.09,114.76,116.02,13532.0,100.6925,101.6734,100.5086,101.6121,13532.0
2020-03-24 09:55:00,116.14,116.14,113.97,114.66,21434.0,101.7172,101.7172,99.8167,100.421,21434.0
2020-03-24 10:00:00,114.41,115.61,114.41,114.88,15376.0,100.2021,101.253,100.2021,100.6137,15376.0
2020-03-24 10:05:00,114.9,115.96,114.8,115.08,15386.0,100.6312,101.5596,100.5436,100.7888,15386.0
2020-03-24 10:10:00,115.05,115.31,114.27,115.27,9264.0,100.7626,100.9903,100.0794,100.9553,9264.0
2020-03-24 10:15:00,115.44,115.87,115.27,115.8,11737.0,101.1041,101.4807,100.9553,101.4194,11737.0
2020-03-24 10:20:00,115.86,117.64,115.86,117.43,12448.0,101.472,103.0309,101.472,102.847,12448.0
2020-03-24 10:25:00,117.52,117.85,116.6,117.62,19906.0,102.9258,103.2149,102.1201,103.0134,19906.0
2020-03-24 10:30:00,117.49,118.01,116.62,117.0,20724.0,102.8996,103.355,102.1376,102.4704,20724.0
2020-03-24 10:35:00,117.18,118.02,116.94,118.01,12477.0,102.6281,103.3637,102.4179,103.355,12477.0
2020-03-24 10:40:00,118.02,119.01,117.88,118.34,25576.0,103.3637,104.2308,103.2411,103.644,25576.0
2020-03-24 10:45:00,118.15,118.5,117.47,117.63,10615.0,103.4776,103.7841,102.882,103.0222,10615.0
2020-03-24 10:50:00,117.74,117.92,117.0,117.47,14117.0,103.1185,103.2762,102.4704,102.882,14117.0
2020-03-24 10:55:00,117.46,118.12,116.53,116.9,20315.0,102.8733,103.4513,102.0588,102.3828,20315.0
2020-03-24 11:00:00,116.96,117.29,116.8,117.13,6315.0,102.4354,102.7244,102.2953,102.5843,6315.0
2020-03-24 11:05:00,117.17,117.4,116.52,116.93,8647.0,102.6193,102.8207,102.05,102.4091,8647.0
2020-03-24 11:10:00,116.92,117.56,116.79,117.47,5764.0,102.4003,102.9609,102.2865,102.882,5764.0
2020-03-24 11:15:00,117.26,118.03,117.25,117.8,8631.0,102.6981,103.3725,102.6894,103.1711,8631.0
2020-03-24 11:20:00,117.69,118.14,117.66,117.86,8993.0,103.0747,103.4688,103.0485,103.2236,8993.0
2020-03-24 11:25:00,118.0,118.42,118.0,118.09,9308.0,103.3462,103.7141,103.3462,103.4251,9308.0
2020-03-24 11:30:00,118.0,118.31,117.76,118.1,7012.0,103.3462,103.6177,103.136,103.4338,7012.0
2020-03-24 11:35:00,118.19,118.55,117.96,118.52,12578.0,103.5126,103.8279,103.3112,103.8017,12578.0
2020-03-24 11:40:00,118.56,118.74,118.29,118.53,12246.0,103.8367,103.9943,103.6002,103.8104,12246.0
2020-03-24 11:45:00,118.44,118.9,118.33,118.67,11820.0,103.7316,104.1345,103.6352,103.933,11820.0
2020-03-24 11:50:00,118.56,119.39,118.49,119.25,15283.0,103.8367,104.5636,103.7754,104.441,15283.0
2020-03-24 11:55:00,119.25,119.9,119.24,119.9,14510.0,104.441,105.0103,104.4322,105.0103,14510.0
2020-03-24 12:00:00,119.89,120.05,119.54,119.82,14091.0,105.0015,105.1417,104.695,104.9402,14091.0
2020-03-24 12:05:00,119.84,120.28,119.74,120.28,14931.0,104.9577,105.3431,104.8701,105.3431,14931.0
2020-03-24 12:10:00,120.36,121.11,120.24,120.55,17006.0,105.4132,106.07,105.3081,105.5796,17006.0
2020-03-24 12:15:00,120.4,120.92,120.1,120.46,22617.0,105.4482,105.9036,105.1854,105.5007,22617.0
2020-03-24 12:20:00,120.47,120.82,120.34,120.35,18054.0,105.5095,105.816,105.3956,105.4044,18054.0
2020-03-24 12:25:00,120.36,120.89,120.27,120.71,20735.0,105.4132,105.8773,105.3343,105.7197,20735.0
2020-03-24 12:30:00,120.64,120.73,120.07,120.58,24219.0,105.6584,105.7372,105.1592,105.6058,24219.0
2020-03-24 12:35:00,120.64,120.64,120.16,120.2,15825.0,105.6584,105.6584,105.238,105.273,15825.0
2020-03-24 12:40:00,120.18,120.89,120.01,120.76,13403.0,105.2555,105.8773,105.1066,105.7635,13403.0
2020-03-24 12:45:00,120.67,120.67,120.21,120.39,8991.0,105.6847,105.6847,105.2818,105.4394,8991.0
2020-03-24 12:50:00,120.34,120.76,120.22,120.76,14815.0,105.3956,105.7635,105.2905,105.7635,14815.0
2020-03-24 12:55:00,120.76,120.97,120.12,120.12,13182.0,105.7635,105.9474,105.203,105.203,13182.0
2020-03-24 13:00:00,120.26,120.69,119.69,119.75,13920.0,105.3256,105.7022,104.8264,104.8789,13920.0
2020-03-24 13:05:00,119.74,119.82,119.06,119.44,10494.0,104.8701,104.9402,104.2746,104.6074,10494.0
2020-03-24 13:10:00,119.5,119.73,119.12,119.65,9594.0,104.66,104.8614,104.3271,104.7913,9594.0
2020-03-24 13:15:00,119.61,119.67,118.77,118.98,10847.0,104.7563,104.8088,104.0206,104.2045,10847.0
2020-03-24 13:20:00,118.94,118.94,118.21,118.86,9901.0,104.1695,104.1695,103.5302,104.0994,9901.0
2020-03-24 13:25:00,118.81,119.38,118.62,119.26,14245.0,104.0556,104.5549,103.8892,104.4498,14245.0
2020-03-24 13:30:00,119.09,119.3,118.65,118.65,8542.0,104.3009,104.4848,103.9155,103.9155,8542.0
2020-03-24 13:35:00,118.7,118.7,118.04,118.06,23357.0,103.9593,103.9593,103.3813,103.3988,23357.0
2020-03-24 13:40:00,118.06,118.34,117.74,118.13,21190.0,103.3988,103.644,103.1185,103.4601,21190.0
2020-03-24 13:45:00,118.14,118.64,117.68,117.7,12584.0,103.4688,103.9068,103.066,103.0835,12584.0
2020-03-24 13:50:00,117.75,117.85,117.13,117.7,19227.0,103.1273,103.2149,102.5843,103.0835,19227.0
2020-03-24 13:55:00,117.75,118.41,117.67,118.02,13062.0,103.1273,103.7053,103.0572,103.3637,13062.0
2020-03-24 14:00:00,118.15,118.29,117.67,118.0,12311.0,103.4776,103.6002,103.0572,103.3462,12311.0
2020-03-24 14:05:00,117.91,118.04,117.6,117.82,12452.0,103.2674,103.3813,102.9959,103.1886,12452.0
2020-03-24 14:10:00,117.82,117.82,117.26,117.61,14413.0,103.1886,103.1886,102.6981,103.0047,14413.0
2020-03-24 14:15:00,117.61,118.9,117.48,118.41,9066.0,103.0047,104.1345,102.8908,103.7053,9066.0
2020-03-24 14:20:00,118.57,118.98,118.41,118.89,20208.0,103.8454,104.2045,103.7053,104.1257,20208.0
2020-03-24 14:25:00,118.78,119.31,118.58,119.11,13005.0,104.0294,104.4935,103.8542,104.3184,13005.0
2020-03-24 14:30:00,118.95,119.07,118.63,119.02,13644.0,104.1783,104.2834,103.898,104.2396,13644.0
2020-03-24 14:35:00,119.11,119.87,119.11,119.69,8010.0,104.3184,104.984,104.3184,104.8264,8010.0
2020-03-24 14:40:00,119.82,120.26,119.65,119.93,18283.0,104.9402,105.3256,104.7913,105.0366,18283.0
2020-03-24 14:45:00,120.08,120.08,119.2,119.34,11972.0,105.1679,105.1679,104.3972,104.5198,11972.0
2020-03-24 14:50:00,119.33,120.3,119.33,120.04,11555.0,104.5111,105.3606,104.5111,105.1329,11555.0
2020-03-24 14:55:00,120.06,120.39,119.88,120.39,16101.0,105.1504,105.4394,104.9928,105.4394,16101.0
2020-03-24 15:00:00,120.26,120.49,119.84,119.93,12250.0,105.3256,105.527,104.9577,105.0366,12250.0
2020-03-24 15:05:00,119.95,120.67,119.89,120.64,11120.0,105.0541,105.6847,105.0015,105.6584,11120.0
2020-03-24 15:10:00,120.74,120.82,120.31,120.73,13604.0,105.746,105.816,105.3694,105.7372,13604.0
2020-03-24 15:15:00,120.64,120.92,119.89,120.64,21389.0,105.6584,105.9036,105.0015,105.6584,21389.0
2020-03-24 15:20:00,120.68,120.97,120.49,120.78,17754.0,105.6934,105.9474,105.527,105.781,17754.0
2020-03-24 15:25:00,120.85,121.49,120.73,121.44,51774.0,105.8423,106.4028,105.7372,106.359,51774.0
2020-03-24 15:30:00,121.41,122.15,121.3,121.42,67322.0,106.3328,106.9809,106.2364,106.3415,67322.0
2020-03-24 15:35:00,121.41,122.4,121.34,122.01,53930.0,106.3328,107.1998,106.2715,106.8583,53930.0
2020-03-24 15:40:00,122.02,122.35,121.84,122.0,31323.0,106.867,107.156,106.7094,106.8495,31323.0
2020-03-24 15:45:00,121.98,122.05,121.24,121.89,61936.0,106.832,106.8933,106.1839,106.7532,61936.0
2020-03-24 15:50:00,121.89,124.11,121.89,123.53,70326.0,106.7532,108.6975,106.7532,108.1895,70326.0
2020-03-24 15:55:00,123.62,124.77,123.42,124.5,135664.0,108.2683,109.2755,108.0932,109.039,135664.0
2020-03-25 09:30:00,126.05,127.34,125.0,126.68,72129.0,110.3965,111.5263,109.4769,110.9483,72129.0
2020-03-25 09:35:00,127.06,128.76,126.72,128.25,6814.0,111.2811,112.77,110.9833,112.3233,6814.0
2020-03-25 09:40:00,128.2,128.44,126.49,126.91,18833.0,112.2795,112.4897,110.7819,111.1497,18833.0
2020-03-25 09:45:00,127.07,127.2,125.23,125.28,12277.0,111.2899,111.4037,109.6784,109.7222,12277.0
2020-03-25 09:50:00,125.52,125.69,121.89,122.81,12872.0,109.9324,110.0813,106.7532,107.5589,12872.0
2020-03-25 09:55:00,122.81,124.73,122.4,122.44,8086.0,107.5589,109.2405,107.1998,107.2349,8086.0
2020-03-25 10:00:00,122.1,124.02,122.1,123.5,16870.0,106.9371,108.6186,106.9371,108.1632,16870.0
2020-03-25 10:05:00,123.97,125.0,123.17,123.38,11710.0,108.5748,109.4769,107.8742,108.0581,11710.0
2020-03-25 10:10:00,123.37,123.62,121.82,122.08,39328.0,108.0494,108.2683,106.6918,106.9196,39328.0
2020-03-25 10:15:00,121.96,123.02,121.94,122.03,9507.0,106.8145,107.7428,106.7969,106.8758,9507.0
2020-03-25 10:20:00,122.4,123.42,121.89,122.72,17832.0,107.1998,108.0932,106.7532,107.4801,17832.0
2020-03-25 10:25:00,123.0,123.42,122.28,123.32,18806.0,107.7253,108.0932,107.0947,108.0056,18806.0
2020-03-25 10:30:00,123.36,123.87,122.2,123.04,6819.0,108.0406,108.4873,107.0247,107.7603,6819.0
2020-03-25 10:35:00,123.14,124.02,122.64,124.02,9143.0,107.8479,108.6186,107.41,108.6186,9143.0
2020-03-25 10:40:00,123.83,124.82,123.13,123.49,8717.0,108.4522,109.3193,107.8392,108.1545,8717.0
2020-03-25 10:45:00,123.84,124.27,122.62,123.24,11606.0,108.461,108.8376,107.3925,107.9355,11606.0
2020-03-25 10:50:00,123.4,124.1,123.21,123.97,9061.0,108.0756,108.6887,107.9092,108.5748,9061.0
2020-03-25 10:55:00,123.64,124.91,123.3,124.91,9561.0,108.2858,109.3981,107.9881,109.3981,9561.0
2020-03-25 11:00:00,124.85,125.17,124.31,124.75,8715.0,109.3456,109.6258,108.8726,109.258,8715.0
2020-03-25 11:05:00,124.83,125.09,124.27,124.72,12122.0,109.328,109.5558,108.8376,109.2317,12122.0
2020-03-25 11:10:00,124.62,124.74,123.7,124.22,9827.0,109.1441,109.2492,108.3384,108.7938,9827.0
2020-03-25 11:15:00,124.13,124.5,123.35,124.45,4604.0,108.715,109.039,108.0318,108.9952,4604.0
2020-03-25 11:20:00,124.26,124.32,123.03,123.65,9599.0,108.8288,108.8814,107.7516,108.2946,9599.0
2020-03-25 11:25:00,123.73,124.82,122.93,123.2,8889.0,108.3647,109.3193,107.664,107.9005,8889.0
2020-03-25 11:30:00,122.9,123.94,122.83,123.71,13379.0,107.6377,108.5486,107.5764,108.3471,13379.0
2020-03-25 11:35:00,123.92,124.17,123.41,123.83,11756.0,108.5311,108.75,108.0844,108.4522,11756.0
2020-03-25 11:40:00,123.83,124.14,123.46,123.65,4575.0,108.4522,108.7237,108.1282,108.2946,4575.0
2020-03-25 11:45:00,123.69,124.26,123.25,124.14,6614.0,108.3296,108.8288,107.9443,108.7237,6614.0
2020-03-25 11:50:00,124.22,124.5,123.87,124.14,9551.0,108.7938,109.039,108.4873,108.7237,9551.0
2020-03-25 11:55:00,124.14,124.82,123.91,123.95,4162.0,108.7237,109.3193,108.5223,108.5573,4162.0
2020-03-25 12:00:00,123.94,124.77,123.82,124.75,6301.0,108.5486,109.2755,108.4435,109.258,6301.0
2020-03-25 12:05:00,124.76,125.2,124.47,124.47,9100.0,109.2667,109.6521,109.0128,109.0128,9100.0
2020-03-25 12:10:00,124.42,125.47,124.29,125.47,10163.0,108.969,109.8886,108.8551,109.8886,10163.0
2020-03-25 12:15:00,125.03,125.97,125.02,125.59,7675.0,109.5032,110.3265,109.4945,109.9937,7675.0
2020-03-25 12:20:00,125.69,126.18,125.43,125.97,6235.0,110.0813,110.5104,109.8535,110.3265,6235.0
2020-03-25 12:25:00,126.14,126.82,126.14,126.34,7712.0,110.4754,111.0709,110.4754,110.6505,7712.0
2020-03-25 12:30:00,126.36,127.1,125.51,126.88,15670.0,110.668,111.3162,109.9236,111.1235,15670.0
2020-03-25 12:35:00,126.73,127.27,126.0,127.17,11799.0,110.9921,111.465,110.3528,111.3775,11799.0
2020-03-25 12:40:00,127.05,127.48,126.8,127.39,25037.0,111.2724,111.649,111.0534,111.5701,25037.0
2020-03-25 12:45:00,127.26,127.57,126.92,127.37,11587.0,111.4563,111.7278,111.1585,111.5526,11587.0
2020-03-25 12:50:00,127.52,128.04,126.72,126.73,4209.0,111.684,112.1394,110.9833,110.9921,4209.0
2020-03-25 12:55:00,126.71,127.04,126.2,126.75,8991.0,110.9746,111.2636,110.5279,111.0096,8991.0
2020-03-25 13:00:00,126.76,127.67,126.49,127.33,6238.0,111.0184,111.8154,110.7819,111.5176,6238.0
2020-03-25 13:05:00,127.34,128.6,127.34,128.53,8075.0,111.5263,112.6299,111.5263,112.5686,8075.0
2020-03-25 13:10:00,128.43,128.54,127.54,127.54,5761.0,112.481,112.5773,111.7015,111.7015,5761.0
2020-03-25 13:15:00,127.51,129.02,127.51,128.63,9852.0,111.6752,112.9977,111.6752,112.6561,9852.0
2020-03-25 13:20:00,128.62,128.87,128.24,128.53,10433.0,112.6474,112.8663,112.3146,112.5686,10433.0
2020-03-25 13:25:00,128.37,128.37,127.76,128.02,10343.0,112.4284,112.4284,111.8942,112.1219,10343.0
2020-03-25 13:30:00,128.1,128.81,127.85,128.6,10336.0,112.192,112.8138,111.973,112.6299,10336.0
2020-03-25 13:35:00,128.61,129.39,128.6,128.88,7913.0,112.6386,113.3218,112.6299,112.8751,7913.0
2020-03-25 13:40:00,128.82,129.39,128.13,129.27,9171.0,112.8226,113.3218,112.2182,113.2167,9171.0
2020-03-25 13:45:00,129.29,129.79,128.79,128.94,12777.0,113.2342,113.6721,112.7963,112.9277,12777.0
2020-03-25 13:50:00,128.94,129.59,128.45,128.51,16146.0,112.9277,113.4969,112.4985,112.5511,16146.0
2020-03-25 13:55:00,128.59,128.61,127.64,127.73,28029.0,112.6211,112.6386,111.7891,111.8679,28029.0
2020-03-25 14:00:00,128.05,128.53,127.61,128.19,17558.0,112.1482,112.5686,111.7628,112.2708,17558.0
2020-03-25 14:05:00,128.21,128.21,127.24,127.71,18715.0,112.2883,112.2883,111.4388,111.8504,18715.0
2020-03-25 14:10:00,128.0,129.53,127.57,129.27,13429.0,112.1044,113.4444,111.7278,113.2167,13429.0
2020-03-25 14:15:00,129.57,129.67,128.52,129.24,8148.0,113.4794,113.567,112.5598,113.1904,8148.0
2020-03-25 14:20:00,129.1,129.96,128.93,129.25,11553.0,113.0678,113.821,112.9189,113.1992,11553.0
2020-03-25 14:25:00,129.11,129.13,128.42,128.79,5200.0,113.0765,113.0941,112.4722,112.7963,5200.0
2020-03-25 14:30:00,128.87,129.22,128.75,129.0,20742.0,112.8663,113.1729,112.7612,112.9802,20742.0
2020-03-25 14:35:00,129.17,129.86,128.86,129.86,11394.0,113.1291,113.7334,112.8576,113.7334,11394.0
2020-03-25 14:40:00,129.66,129.68,128.78,129.4,13525.0,113.5582,113.5758,112.7875,113.3305,13525.0
2020-03-25 14:45:00,129.52,130.66,129.44,130.36,16115.0,113.4356,114.4341,113.3656,114.1713,16115.0
2020-03-25 14:50:00,130.49,130.53,129.12,129.73,12287.0,114.2852,114.3202,113.0853,113.6195,12287.0
2020-03-25 14:55:00,129.73,130.96,129.63,130.6,19524.0,113.6195,114.6968,113.532,114.3815,19524.0
2020-03-25 15:00:00,130.68,131.37,130.2,131.04,13364.0,114.4516,115.0559,114.0312,114.7669,13364.0
2020-03-25 15:05:00,131.2,131.54,130.72,131.28,15903.0,114.907,115.2048,114.4866,114.9771,15903.0
2020-03-25 15:10:00,131.29,131.38,130.8,131.27,19053.0,114.9858,115.0646,114.5567,114.9683,19053.0
2020-03-25 15:15:00,131.37,131.71,130.99,131.25,17875.0,115.0559,115.3537,114.7231,114.9508,17875.0
2020-03-25 15:20:00,131.2,131.93,131.0,131.72,21714.0,114.907,115.5463,114.7318,115.3624,21714.0
2020-03-25 15:25:00,131.67,132.12,130.81,130.86,39875.0,115.3186,115.7127,114.5654,114.6092,39875.0
2020-03-25 15:30:00,131.11,131.96,131.06,131.49,47498.0,114.8282,115.5726,114.7844,115.161,47498.0
2020-03-25 15:35:00,131.49,132.13,131.23,131.54,47842.0,115.161,115.7215,114.9333,115.2048,47842.0
2020-03-25 15:40:00,131.57,131.9,130.98,131.41,55605.0,115.231,115.5201,114.7143,115.0909,55605.0
2020-03-25 15:45:00,131.28,131.45,129.85,130.14,65898.0,114.9771,115.1259,113.7246,113.9786,65898.0
2020-03-25 15:50:00,129.9,130.09,127.55,128.34,118662.0,113.7684,113.9348,111.7103,112.4022,118662.0
2020-03-25 15:55:00,128.47,129.26,126.63,127.66,147468.0,112.516,113.2079,110.9045,111.8066,147468.0
2020-03-26 09:30:00,131.51,131.51,128.47,129.15,30525.0,115.1785,115.1785,112.516,113.1116,30525.0
2020-03-26 09:35:00,128.78,129.38,127.97,128.18,8118.0,112.7875,113.313,112.0781,112.262,8118.0
2020-03-26 09:40:00,128.38,129.02,125.58,126.42,11533.0,112.4372,112.9977,109.9849,110.7206,11533.0
2020-03-26 09:45:00,126.58,128.44,126.2,127.98,13000.0,110.8607,112.4897,110.5279,112.0869,13000.0
2020-03-26 09:50:00,127.56,128.65,127.27,128.47,4389.0,111.719,112.6737,111.465,112.516,4389.0
2020-03-26 09:55:00,128.49,129.55,128.48,129.28,8856.0,112.5335,113.4619,112.5248,113.2254,8856.0
2020-03-26 10:00:00,129.06,129.92,128.03,128.2,9335.0,113.0327,113.786,112.1307,112.2795,9335.0
2020-03-26 10:05:00,128.34,129.81,128.34,129.79,9445.0,112.4022,113.6896,112.4022,113.6721,9445.0
2020-03-26 10:10:00,130.0,130.68,129.48,130.4,14838.0,113.856,114.4516,113.4006,114.2063,14838.0
2020-03-26 10:15:00,130.39,131.59,130.1,131.36,8466.0,114.1976,115.2486,113.9436,115.0471,8466.0
2020-03-26 10:20:00,131.53,131.79,130.1,130.11,10925.0,115.196,115.4237,113.9436,113.9524,10925.0
2020-03-26 10:25:00,130.42,130.42,129.32,129.32,9612.0,114.2239,114.2239,113.2605,113.2605,9612.0
2020-03-26 10:30:00,129.46,130.59,129.46,130.59,6458.0,113.3831,114.3727,113.3831,114.3727,6458.0
2020-03-26 10:35:00,130.33,130.39,128.43,128.5,28787.0,114.145,114.1976,112.481,112.5423,28787.0
2020-03-26 10:40:00,128.6,128.65,127.09,128.18,5756.0,112.6299,112.6737,111.3074,112.262,5756.0
2020-03-26 10:45:00,128.37,129.27,127.12,128.23,7326.0,112.4284,113.2167,111.3337,112.3058,7326.0
2020-03-26 10:50:00,128.31,129.0,127.72,127.72,14854.0,112.3759,112.9802,111.8592,111.8592,14854.0
2020-03-26 10:55:00,127.83,128.17,127.32,128.07,5050.0,111.9555,112.2533,111.5088,112.1657,5050.0
2020-03-26 11:00:00,128.41,128.42,127.24,127.83,9375.0,112.4635,112.4722,111.4388,111.9555,9375.0
2020-03-26 11:05:00,128.09,128.2,127.15,127.25,8647.0,112.1832,112.2795,111.3599,111.4475,8647.0
2020-03-26 11:10:00,127.38,128.49,127.34,128.46,15507.0,111.5614,112.5335,111.5263,112.5073,15507.0
2020-03-26 11:15:00,128.62,128.75,128.15,128.67,5988.0,112.6474,112.7612,112.2358,112.6912,5988.0
2020-03-26 11:20:00,128.42,129.36,128.42,129.36,3079.0,112.4722,113.2955,112.4722,113.2955,3079.0
2020-03-26 11:25:00,129.64,130.99,129.31,130.99,14887.0,113.5407,114.7231,113.2517,114.7231,14887.0
2020-03-26 11:30:00,130.93,132.0,130.62,131.75,7906.0,114.6705,115.6076,114.399,115.3887,7906.0
2020-03-26 11:35:00,131.55,131.98,131.13,131.59,9579.0,115.2135,115.5901,114.8457,115.2486,9579.0
2020-03-26 11:40:00,131.65,131.84,130.8,131.18,6500.0,115.3011,115.4675,114.5567,114.8895,6500.0
2020-03-26 11:45:00,131.13,131.4,130.47,131.4,6198.0,114.8457,115.0822,114.2676,115.0822,6198.0
2020-03-26 11:50:00,131.21,131.99,131.01,131.68,5586.0,114.9158,115.5989,114.7406,115.3274,5586.0
2020-03-26 11:55:00,131.7,131.7,130.68,131.57,6714.0,115.3449,115.3449,114.4516,115.231,6714.0
2020-03-26 12:00:00,131.88,132.08,131.51,131.83,6299.0,115.5025,115.6777,115.1785,115.4588,6299.0
2020-03-26 12:05:00,131.73,131.75,130.66,131.31,5779.0,115.3712,115.3887,114.4341,115.0033,5779.0
2020-03-26 12:10:00,131.31,131.31,130.69,130.77,7204.0,115.0033,115.0033,114.4603,114.5304,7204.0
2020-03-26 12:15:00,130.9,131.23,130.6,131.1,4904.0,114.6443,114.9333,114.3815,114.8194,4904.0
2020-03-26 12:20:00,130.97,131.73,130.91,131.42,6888.0,114.7056,115.3712,114.653,115.0997,6888.0
2020-03-26 12:25:00,131.55,131.55,130.72,131.25,8967.0,115.2135,115.2135,114.4866,114.9508,8967.0
2020-03-26 12:30:00,131.33,131.86,131.19,131.86,8284.0,115.0209,115.485,114.8982,115.485,8284.0
2020-03-26 12:35:00,131.63,131.71,130.5,131.01,5218.0,115.2836,115.3537,114.2939,114.7406,5218.0
2020-03-26 12:40:00,130.96,131.57,130.81,131.3,6969.0,114.6968,115.231,114.5654,114.9946,6969.0
2020-03-26 12:45:00,131.22,131.62,130.97,131.62,4701.0,114.9245,115.2748,114.7056,115.2748,4701.0
2020-03-26 12:50:00,131.85,132.73,131.79,132.23,5718.0,115.4763,116.247,115.4237,115.8091,5718.0
2020-03-26 12:55:00,132.19,132.68,132.13,132.68,5324.0,115.7741,116.2032,115.7215,116.2032,5324.0
2020-03-26 13:00:00,132.67,132.84,132.43,132.45,8461.0,116.1944,116.3433,115.9842,116.0018,8461.0
2020-03-26 13:05:00,132.22,132.68,131.52,131.6,16373.0,115.8003,116.2032,115.1873,115.2573,16373.0
2020-03-26 13:10:00,131.72,131.78,131.09,131.23,3913.0,115.3624,115.415,114.8107,114.9333,3913.0
2020-03-26 13:15:00,131.0,132.08,130.89,131.39,7275.0,114.7318,115.6777,114.6355,115.0734,7275.0
2020-03-26 13:20:00,131.21,131.34,130.69,131.11,5151.0,114.9158,115.0296,114.4603,114.8282,5151.0
2020-03-26 13:25:00,131.23,131.72,130.89,131.2,2250.0,114.9333,115.3624,114.6355,114.907,2250.0
2020-03-26 13:30:00,131.23,131.64,130.37,131.56,10482.0,114.9333,115.2924,114.1801,115.2223,10482.0
2020-03-26 13:35:00,131.37,131.95,131.09,131.49,4774.0,115.0559,115.5639,114.8107,115.161,4774.0
2020-03-26 13:40:00,131.92,132.24,131.44,131.91,6737.0,115.5376,115.8178,115.1172,115.5288,6737.0
2020-03-26 13:45:00,131.9,132.47,131.6,132.36,5543.0,115.5201,116.0193,115.2573,115.9229,5543.0
2020-03-26 13:50:00,132.44,132.44,131.58,131.6,10691.0,115.993,115.993,115.2398,115.2573,10691.0
2020-03-26 13:55:00,131.59,131.74,131.1,131.37,9525.0,115.2486,115.3799,114.8194,115.0559,9525.0
2020-03-26 14:00:00,131.34,131.88,131.28,131.88,8452.0,115.0296,115.5025,114.9771,115.5025,8452.0
2020-03-26 14:05:00,131.69,131.83,131.09,131.27,4311.0,115.3361,115.4588,114.8107,114.9683,4311.0
2020-03-26 14:10:00,131.53,132.0,130.97,131.91,7387.0,115.196,115.6076,114.7056,115.5288,7387.0
2020-03-26 14:15:00,131.82,132.09,131.52,132.09,8135.0,115.45,115.6865,115.1873,115.6865,8135.0
2020-03-26 14:20:00,131.89,132.64,131.84,132.05,7645.0,115.5113,116.1682,115.4675,115.6514,7645.0
2020-03-26 14:25:00,132.2,132.66,132.18,132.18,10296.0,115.7828,116.1857,115.7653,115.7653,10296.0
2020-03-26 14:30:00,132.33,133.27,132.33,133.25,17203.0,115.8967,116.7199,115.8967,116.7024,17203.0
2020-03-26 14:35:00,132.97,133.49,132.82,133.05,10514.0,116.4572,116.9126,116.3258,116.5273,10514.0
2020-03-26 14:40:00,132.96,133.41,132.54,132.54,12646.0,116.4484,116.8425,116.0806,116.0806,12646.0
2020-03-26 14:45:00,132.67,133.11,132.62,132.63,10592.0,116.1944,116.5798,116.1507,116.1594,10592.0
2020-03-26 14:50:00,132.93,133.56,132.89,133.14,7853.0,116.4222,116.9739,116.3871,116.6061,7853.0
2020-03-26 14:55:00,133.05,133.64,132.77,133.22,10839.0,116.5273,117.044,116.282,116.6761,10839.0
2020-03-26 15:00:00,133.14,133.2,132.7,133.16,11237.0,116.6061,116.6586,116.2207,116.6236,11237.0
2020-03-26 15:05:00,133.25,133.25,132.59,132.99,8792.0,116.7024,116.7024,116.1244,116.4747,8792.0
2020-03-26 15:10:00,132.89,133.3,132.55,132.55,7680.0,116.3871,116.7462,116.0893,116.0893,7680.0
2020-03-26 15:15:00,132.85,132.85,132.24,132.73,12146.0,116.3521,116.3521,115.8178,116.247,12146.0
2020-03-26 15:20:00,132.72,133.34,132.6,133.03,15060.0,116.2382,116.7812,116.1331,116.5097,15060.0
2020-03-26 15:25:00,132.95,133.61,132.94,133.4,14169.0,116.4397,117.0177,116.4309,116.8338,14169.0
2020-03-26 15:30:00,133.35,133.7,133.17,133.46,10630.0,116.79,117.0965,116.6324,116.8863,10630.0
2020-03-26 15:35:00,133.34,133.59,132.26,132.76,30427.0,116.7812,117.0002,115.8354,116.2733,30427.0
2020-03-26 15:40:00,132.93,133.7,132.83,133.67,31372.0,116.4222,117.0965,116.3346,117.0703,31372.0
2020-03-26 15:45:00,133.63,133.77,133.07,133.45,33572.0,117.0352,117.1578,116.5448,116.8776,33572.0
2020-03-26 15:50:00,133.88,135.87,133.88,135.39,42263.0,117.2542,118.9971,117.2542,118.5767,42263.0
2020-03-26 15:55:00,135.33,135.5,134.52,135.15,127413.0,118.5241,118.673,117.8147,118.3665,127413.0
2020-03-27 09:30:00,127.55,129.33,127.55,128.49,32734.0,111.7103,113.2692,111.7103,112.5335,32734.0
2020-03-27 09:35:00,128.49,129.09,127.77,127.86,10727.0,112.5335,113.059,111.9029,111.9818,10727.0
2020-03-27 09:40:00,128.04,128.7,127.73,128.49,19229.0,112.1394,112.7175,111.8679,112.5335,19229.0
2020-03-27 09:45:00,128.25,128.39,127.59,128.14,8855.0,112.3233,112.446,111.7453,112.227,8855.0
2020-03-27 09:50:00,128.38,130.35,128.09,128.78,31716.0,112.4372,114.1626,112.1832,112.7875,31716.0
2020-03-27 09:55:00,128.76,129.4,128.25,129.4,8064.0,112.77,113.3305,112.3233,113.3305,8064.0
2020-03-27 10:00:00,129.12,129.44,128.48,129.3,9745.0,113.0853,113.3656,112.5248,113.2429,9745.0
2020-03-27 10:05:00,129.33,130.04,129.09,130.04,12200.0,113.2692,113.891,113.059,113.891,12200.0
2020-03-27 10:10:00,130.13,130.9,129.75,130.43,16799.0,113.9699,114.6443,113.6371,114.2326,16799.0
2020-03-27 10:15:00,130.42,130.42,129.59,129.66,12869.0,114.2239,114.2239,113.4969,113.5582,12869.0
2020-03-27 10:20:00,129.69,130.42,129.41,129.9,9591.0,113.5845,114.2239,113.3393,113.7684,9591.0
2020-03-27 10:25:00,130.07,130.42,129.91,130.26,7751.0,113.9173,114.2239,113.7772,114.0837,7751.0
2020-03-27 10:30:00,130.14,130.43,129.68,129.81,8176.0,113.9786,114.2326,113.5758,113.6896,8176.0
2020-03-27 10:35:00,129.8,130.47,129.75,130.4,8102.0,113.6809,114.2676,113.6371,114.2063,8102.0
2020-03-27 10:40:00,130.14,131.09,130.06,130.42,6873.0,113.9786,114.8107,113.9086,114.2239,6873.0
2020-03-27 10:45:00,130.12,130.51,129.79,130.5,3850.0,113.9611,114.3027,113.6721,114.2939,3850.0
2020-03-27 10:50:00,130.29,130.67,130.0,130.34,6999.0,114.11,114.4428,113.856,114.1538,6999.0
2020-03-27 10:55:00,130.33,130.73,130.1,130.41,14379.0,114.145,114.4954,113.9436,114.2151,14379.0
2020-03-27 11:00:00,130.43,130.43,129.82,130.04,5994.0,114.2326,114.2326,113.6984,113.891,5994.0
2020-03-27 11:05:00,129.86,130.66,129.5,130.66,6708.0,113.7334,114.4341,113.4181,114.4341,6708.0
2020-03-27 11:10:00,130.51,130.55,129.65,129.72,3600.0,114.3027,114.3377,113.5495,113.6108,3600.0
2020-03-27 11:15:00,129.72,131.47,129.71,130.6,15532.0,113.6108,115.1435,113.602,114.3815,15532.0
2020-03-27 11:20:00,130.62,130.63,129.74,130.0,4964.0,114.399,114.4078,113.6283,113.856,4964.0
2020-03-27 11:25:00,130.0,130.71,129.75,130.04,7870.0,113.856,114.4778,113.6371,113.891,7870.0
2020-03-27 11:30:00,130.12,130.74,129.54,130.39,7974.0,113.9611,114.5041,113.4531,114.1976,7974.0
2020-03-27 11:35:00,130.44,131.06,130.25,130.32,4432.0,114.2414,114.7844,114.075,114.1363,4432.0
2020-03-27 11:40:00,130.37,130.52,129.7,129.78,5628.0,114.1801,114.3114,113.5933,113.6633,5628.0
2020-03-27 11:45:00,129.78,130.0,129.21,129.39,13880.0,113.6633,113.856,113.1641,113.3218,13880.0
2020-03-27 11:50:00,129.52,130.0,129.52,129.78,4613.0,113.4356,113.856,113.4356,113.6633,4613.0
2020-03-27 11:55:00,129.64,129.64,128.94,128.94,4617.0,113.5407,113.5407,112.9277,112.9277,4617.0
2020-03-27 12:00:00,128.98,129.37,128.92,129.0,6167.0,112.9627,113.3043,112.9101,112.9802,6167.0
2020-03-27 12:05:00,128.87,129.24,128.34,128.91,13360.0,112.8663,113.1904,112.4022,112.9014,13360.0
2020-03-27 12:10:00,128.83,129.55,128.83,129.2,3300.0,112.8313,113.4619,112.8313,113.1554,3300.0
2020-03-27 12:15:00,129.42,129.5,128.59,129.17,4087.0,113.348,113.4181,112.6211,113.1291,4087.0
2020-03-27 12:20:00,129.11,129.36,128.83,129.27,5104.0,113.0765,113.2955,112.8313,113.2167,5104.0
2020-03-27 12:25:00,129.25,129.49,128.99,129.09,4545.0,113.1992,113.4094,112.9714,113.059,4545.0
2020-03-27 12:30:00,129.08,129.91,129.07,129.61,11907.0,113.0503,113.7772,113.0415,113.5144,11907.0
2020-03-27 12:35:00,129.61,129.61,129.2,129.39,2647.0,113.5144,113.5144,113.1554,113.3218,2647.0
2020-03-27 12:40:00,129.28,129.98,129.08,129.98,5232.0,113.2254,113.8385,113.0503,113.8385,5232.0
2020-03-27 12:45:00,129.79,129.98,129.56,129.65,5342.0,113.6721,113.8385,113.4707,113.5495,5342.0
2020-03-27 12:50:00,129.56,129.71,129.48,129.64,3700.0,113.4707,113.602,113.4006,113.5407,3700.0
2020-03-27 12:55:00,129.65,130.13,129.44,130.12,8107.0,113.5495,113.9699,113.3656,113.9611,8107.0
2020-03-27 13:00:00,130.03,130.63,129.85,130.48,7000.0,113.8823,114.4078,113.7246,114.2764,7000.0
2020-03-27 13:05:00,130.66,130.72,130.24,130.4,4316.0,114.4341,114.4866,114.0662,114.2063,4316.0
2020-03-27 13:10:00,130.47,130.93,130.37,130.41,4540.0,114.2676,114.6705,114.1801,114.2151,4540.0
2020-03-27 13:15:00,130.38,130.38,130.0,130.29,2000.0,114.1888,114.1888,113.856,114.11,2000.0
2020-03-27 13:20:00,130.3,130.66,130.11,130.66,4133.0,114.1188,114.4341,113.9524,114.4341,4133.0
2020-03-27 13:25:00,130.66,131.33,130.32,130.42,7835.0,114.4341,115.0209,114.1363,114.2239,7835.0
2020-03-27 13:30:00,130.52,131.95,130.47,131.57,4244.0,114.3114,115.5639,114.2676,115.231,4244.0
2020-03-27 13:35:00,131.47,131.93,131.14,131.74,4001.0,115.1435,115.5463,114.8544,115.3799,4001.0
2020-03-27 13:40:00,131.94,132.89,131.84,132.27,7973.0,115.5551,116.3871,115.4675,115.8441,7973.0
2020-03-27 13:45:00,132.12,132.52,131.86,132.13,3278.0,115.7127,116.0631,115.485,115.7215,3278.0
2020-03-27 13:50:00,132.25,132.42,131.85,131.88,5382.0,115.8266,115.9755,115.4763,115.5025,5382.0
2020-03-27 13:55:00,131.97,132.16,131.39,131.43,6002.0,115.5814,115.7478,115.0734,115.1084,6002.0
2020-03-27 14:00:00,131.35,131.97,131.17,131.27,8351.0,115.0384,115.5814,114.8807,114.9683,8351.0
2020-03-27 14:05:00,131.19,131.58,131.07,131.33,4543.0,114.8982,115.2398,114.7931,115.0209,4543.0
2020-03-27 14:10:00,131.23,131.59,131.17,131.59,4274.0,114.9333,115.2486,114.8807,115.2486,4274.0
2020-03-27 14:15:00,131.72,132.06,131.52,132.06,2941.0,115.3624,115.6602,115.1873,115.6602,2941.0
2020-03-27 14:20:00,131.82,132.16,131.54,131.76,8511.0,115.45,115.7478,115.2048,115.3975,8511.0
2020-03-27 14:25:00,131.73,132.15,131.21,131.54,4941.0,115.3712,115.739,114.9158,115.2048,4941.0
2020-03-27 14:30:00,131.78,132.18,131.63,132.05,5329.0,115.415,115.7653,115.2836,115.6514,5329.0
2020-03-27 14:35:00,131.95,132.24,131.66,131.87,6676.0,115.5639,115.8178,115.3099,115.4938,6676.0
2020-03-27 14:40:00,131.92,132.31,131.5,131.56,6957.0,115.5376,115.8791,115.1697,115.2223,6957.0
2020-03-27 14:45:00,131.55,131.84,131.43,131.79,6891.0,115.2135,115.4675,115.1084,115.4237,6891.0
2020-03-27 14:50:00,131.63,132.16,131.26,132.08,5161.0,115.2836,115.7478,114.9595,115.6777,5161.0
2020-03-27 14:55:00,132.07,132.51,131.81,132.4,6395.0,115.669,116.0543,115.4412,115.958,6395.0
2020-03-27 15:00:00,132.29,132.76,132.1,132.76,11682.0,115.8616,116.2733,115.6952,116.2733,11682.0
2020-03-27 15:05:00,132.77,133.69,132.48,133.55,14617.0,116.282,117.0878,116.028,116.9652,14617.0
2020-03-27 15:10:00,133.57,134.23,133.5,133.75,13593.0,116.9827,117.5607,116.9214,117.1403,13593.0
2020-03-27 15:15:00,133.58,134.5,133.56,134.35,13807.0,116.9914,117.7972,116.9739,117.6658,13807.0
2020-03-27 15:20:00,134.35,134.87,133.86,134.73,10000.0,117.6658,118.1212,117.2367,117.9986,10000.0
2020-03-27 15:25:00,134.84,135.44,134.74,135.13,13937.0,118.095,118.6205,118.0074,118.3489,13937.0
2020-03-27 15:30:00,135.05,135.12,133.86,134.39,21346.0,118.2789,118.3402,117.2367,117.7008,21346.0
2020-03-27 15:35:00,134.36,134.4,133.36,133.36,12744.0,117.6746,117.7096,116.7988,116.7988,12744.0
2020-03-27 15:40:00,133.28,133.28,132.26,132.78,13975.0,116.7287,116.7287,115.8354,116.2908,13975.0
2020-03-27 15:45:00,132.86,133.4,132.41,132.52,16055.0,116.3608,116.8338,115.9667,116.0631,16055.0
2020-03-27 15:50:00,132.76,132.76,131.31,131.44,43556.0,116.2733,116.2733,115.0033,115.1172,43556.0
2020-03-27 15:55:00,131.62,132.38,131.36,131.86,110336.0,115.2748,115.9405,115.0471,115.485,110336.0
2020-03-30 09:30:00,132.0,134.68,131.67,133.54,43047.0,115.6076,117.9548,115.3186,116.9564,43047.0
2020-03-30 09:35:00,133.7,134.7,132.59,133.25,29103.0,117.0965,117.9723,116.1244,116.7024,29103.0
2020-03-30 09:40:00,133.47,133.63,132.97,133.32,9296.0,116.8951,117.0352,116.4572,116.7637,9296.0
2020-03-30 09:45:00,133.37,134.72,133.37,133.9,7937.0,116.8075,117.9899,116.8075,117.2717,7937.0
2020-03-30 09:50:00,133.82,134.45,132.55,132.77,6517.0,117.2016,117.7534,116.0893,116.282,6517.0
2020-03-30 09:55:00,132.34,132.74,131.69,132.03,5372.0,115.9054,116.2558,115.3361,115.6339,5372.0
2020-03-30 10:00:00,131.98,133.32,131.2,133.32,7174.0,115.5901,116.7637,114.907,116.7637,7174.0
2020-03-30 10:05:00,133.3,134.2,133.06,133.06,2535.0,116.7462,117.5344,116.536,116.536,2535.0
2020-03-30 10:10:00,132.89,132.89,132.08,132.81,8201.0,116.3871,116.3871,115.6777,116.3171,8201.0
2020-03-30 10:15:00,132.8,133.79,132.8,133.2,4736.0,116.3083,117.1754,116.3083,116.6586,4736.0
2020-03-30 10:20:00,133.1,133.27,132.63,132.63,3400.0,116.571,116.7199,116.1594,116.1594,3400.0
2020-03-30 10:25:00,132.86,133.15,132.62,133.15,3800.0,116.3608,116.6148,116.1507,116.6148,3800.0
2020-03-30 10:30:00,133.11,133.86,132.72,133.75,17384.0,116.5798,117.2367,116.2382,117.1403,17384.0
2020-03-30 10:35:00,134.48,134.67,133.79,133.8,6413.0,117.7797,117.9461,117.1754,117.1841,6413.0
2020-03-30 10:40:00,133.65,133.78,133.46,133.48,3170.0,117.0527,117.1666,116.8863,116.9039,3170.0
2020-03-30 10:45:00,133.3,134.5,133.26,134.04,7420.0,116.7462,117.7972,116.7112,117.3943,7420.0
2020-03-30 10:50:00,134.25,134.27,133.7,134.26,5410.0,117.5782,117.5957,117.0965,117.587,5410.0
2020-03-30 10:55:00,134.12,134.22,133.08,133.21,4657.0,117.4644,117.552,116.5535,116.6674,4657.0
2020-03-30 11:00:00,133.43,134.4,133.27,134.4,6251.0,116.8601,117.7096,116.7199,117.7096,6251.0
2020-03-30 11:05:00,134.28,134.71,134.12,134.34,7356.0,117.6045,117.9811,117.4644,117.6571,7356.0
2020-03-30 11:10:00,134.31,134.89,134.0,134.69,3711.0,117.6308,118.1388,117.3593,117.9636,3711.0
2020-03-30 11:15:00,134.35,134.75,134.28,134.53,2302.0,117.6658,118.0161,117.6045,117.8235,2302.0
2020-03-30 11:20:00,134.6,134.8,133.93,134.33,4700.0,117.8848,118.0599,117.298,117.6483,4700.0
2020-03-30 11:25:00,134.27,134.53,133.88,134.51,3248.0,117.5957,117.8235,117.2542,117.8059,3248.0
2020-03-30 11:30:00,134.38,134.66,134.25,134.6,3940.0,117.6921,117.9373,117.5782,117.8848,3940.0
2020-03-30 11:35:00,134.41,134.43,133.93,134.14,4142.0,117.7184,117.7359,117.298,117.4819,4142.0
2020-03-30 11:40:00,134.38,134.73,134.28,134.72,4300.0,117.6921,117.9986,117.6045,117.9899,4300.0
2020-03-30 11:45:00,134.66,135.19,134.36,135.19,10055.0,117.9373,118.4015,117.6746,118.4015,10055.0
2020-03-30 11:50:00,135.07,135.07,134.4,134.54,8408.0,118.2964,118.2964,117.7096,117.8322,8408.0
2020-03-30 11:55:00,134.5,135.23,134.49,134.94,11331.0,117.7972,118.4365,117.7884,118.1825,11331.0
2020-03-30 12:00:00,134.9,135.09,134.62,134.9,11111.0,118.1475,118.3139,117.9023,118.1475,11111.0
2020-03-30 12:05:00,134.94,135.27,134.6,134.67,6787.0,118.1825,118.4716,117.8848,117.9461,6787.0
2020-03-30 12:10:00,134.75,135.38,134.6,134.86,5900.0,118.0161,118.5679,117.8848,118.1125,5900.0
2020-03-30 12:15:00,134.77,135.12,134.71,135.03,4966.0,118.0337,118.3402,117.9811,118.2614,4966.0
2020-03-30 12:20:00,135.29,135.32,134.52,134.65,3100.0,118.4891,118.5154,117.8147,117.9286,3100.0
2020-03-30 12:25:00,134.79,134.98,134.65,134.71,4581.0,118.0512,118.2176,117.9286,117.9811,4581.0
2020-03-30 12:30:00,134.53,135.52,134.52,135.25,12277.0,117.8235,118.6905,117.8147,118.454,12277.0
2020-03-30 12:35:00,135.06,135.68,135.06,135.58,6000.0,118.2876,118.8306,118.2876,118.7431,6000.0
2020-03-30 12:40:00,135.52,135.56,134.88,135.04,3503.0,118.6905,118.7256,118.13,118.2701,3503.0
2020-03-30 12:45:00,134.94,135.27,134.77,135.27,3400.0,118.1825,118.4716,118.0337,118.4716,3400.0
2020-03-30 12:50:00,135.32,135.73,135.32,135.59,2494.0,118.5154,118.8744,118.5154,118.7518,2494.0
2020-03-30 12:55:00,135.5,135.5,134.97,135.26,3111.0,118.673,118.673,118.2088,118.4628,3111.0
2020-03-30 13:00:00,135.19,135.24,134.46,134.68,15422.0,118.4015,118.4453,117.7622,117.9548,15422.0
2020-03-30 13:05:00,134.67,134.74,134.26,134.27,3992.0,117.9461,118.0074,117.587,117.5957,3992.0
2020-03-30 13:10:00,134.77,135.08,134.68,134.96,4808.0,118.0337,118.3052,117.9548,118.2001,4808.0
2020-03-30 13:15:00,135.24,135.6,135.03,135.46,3044.0,118.4453,118.7606,118.2614,118.638,3044.0
2020-03-30 13:20:00,135.41,135.6,135.05,135.56,4843.0,118.5942,118.7606,118.2789,118.7256,4843.0
2020-03-30 13:25:00,135.64,135.83,135.28,135.64,4510.0,118.7956,118.962,118.4803,118.7956,4510.0
2020-03-30 13:30:00,135.66,136.02,135.49,136.02,5945.0,118.8131,119.1284,118.6642,119.1284,5945.0
2020-03-30 13:35:00,136.09,136.6,136.01,136.6,9936.0,119.1897,119.6364,119.1197,119.6364,9936.0
2020-03-30 13:40:00,136.58,136.76,135.99,136.64,7245.0,119.6189,119.7765,119.1022,119.6714,7245.0
2020-03-30 13:45:00,136.69,136.87,136.04,136.29,7706.0,119.7152,119.8729,119.1459,119.3649,7706.0
2020-03-30 13:50:00,136.29,136.37,135.72,135.88,1200.0,119.3649,119.435,118.8657,119.0058,1200.0
2020-03-30 13:55:00,135.86,136.1,135.33,135.75,7748.0,118.9883,119.1985,118.5241,118.892,7748.0
2020-03-30 14:00:00,135.77,135.82,134.82,134.92,16204.0,118.9095,118.9533,118.0774,118.165,16204.0
2020-03-30 14:05:00,134.97,135.2,134.6,135.0,4028.0,118.2088,118.4103,117.8848,118.2351,4028.0
2020-03-30 14:10:00,134.81,134.81,133.72,133.9,9146.0,118.0687,118.0687,117.114,117.2717,9146.0
2020-03-30 14:15:00,133.62,133.96,133.51,133.68,14315.0,117.0265,117.3242,116.9301,117.079,14315.0
2020-03-30 14:20:00,133.53,133.54,132.68,132.88,18471.0,116.9476,116.9564,116.2032,116.3784,18471.0
2020-03-30 14:25:00,132.98,133.65,132.68,133.5,13487.0,116.4659,117.0527,116.2032,116.9214,13487.0
2020-03-30 14:30:00,133.44,133.46,132.83,132.83,15437.0,116.8688,116.8863,116.3346,116.3346,15437.0
2020-03-30 14:35:00,132.91,133.14,132.78,133.06,8517.0,116.4046,116.6061,116.2908,116.536,8517.0
2020-03-30 14:40:00,133.0,133.42,132.96,133.42,7122.0,116.4835,116.8513,116.4484,116.8513,7122.0
2020-03-30 14:45:00,133.44,133.55,132.71,133.2,7800.0,116.8688,116.9652,116.2295,116.6586,7800.0
2020-03-30 14:50:00,133.11,133.82,132.9,133.5,16538.0,116.5798,117.2016,116.3959,116.9214,16538.0
2020-03-30 14:55:00,133.5,133.63,132.98,133.17,7219.0,116.9214,117.0352,116.4659,116.6324,7219.0
2020-03-30 15:00:00,133.22,133.76,133.04,133.75,5161.0,116.6761,117.1491,116.5185,117.1403,5161.0
2020-03-30 15:05:00,133.75,133.98,133.51,133.87,17476.0,117.1403,117.3418,116.9301,117.2454,17476.0
2020-03-30 15:10:00,133.89,134.22,133.72,133.72,7316.0,117.2629,117.552,117.114,117.114,7316.0
2020-03-30 15:15:00,133.81,134.04,133.57,134.04,13955.0,117.1929,117.3943,116.9827,117.3943,13955.0
2020-03-30 15:20:00,134.37,134.73,133.88,133.94,6122.0,117.6833,117.9986,117.2542,117.3067,6122.0
2020-03-30 15:25:00,134.01,134.03,133.36,133.36,10033.0,117.368,117.3856,116.7988,116.7988,10033.0
2020-03-30 15:30:00,133.41,134.0,133.17,133.5,9973.0,116.8425,117.3593,116.6324,116.9214,9973.0
2020-03-30 15:35:00,133.55,134.12,133.44,134.12,10571.0,116.9652,117.4644,116.8688,117.4644,10571.0
2020-03-30 15:40:00,134.17,134.42,133.94,134.03,10169.0,117.5082,117.7271,117.3067,117.3856,10169.0
2020-03-30 15:45:00,134.08,134.22,133.45,133.45,26509.0,117.4293,117.552,116.8776,116.8776,26509.0
2020-03-30 15:50:00,133.65,135.08,133.65,134.86,24247.0,117.0527,118.3052,117.0527,118.1125,24247.0
2020-03-30 15:55:00,134.95,135.38,133.82,134.41,62373.0,118.1913,118.5679,117.2016,117.7184,62373.0
2020-03-31 09:30:00,133.52,134.94,133.03,134.55,31583.0,116.9389,118.1825,116.5097,117.841,31583.0
2020-03-31 09:35:00,134.91,134.91,132.98,133.58,6680.0,118.1563,118.1563,116.4659,116.9914,6680.0
2020-03-31 09:40:00,133.81,133.92,132.62,133.13,10674.0,117.1929,117.2892,116.1507,116.5973,10674.0
2020-03-31 09:45:00,132.71,133.0,131.67,131.94,8027.0,116.2295,116.4835,115.3186,115.5551,8027.0
2020-03-31 09:50:00,132.12,132.56,131.93,132.06,4545.0,115.7127,116.0981,115.5463,115.6602,4545.0
2020-03-31 09:55:00,131.85,133.15,131.39,131.95,21721.0,115.4763,116.6148,115.0734,115.5639,21721.0
2020-03-31 10:00:00,132.41,133.86,132.4,133.85,8155.0,115.9667,117.2367,115.958,117.2279,8155.0
2020-03-31 10:05:00,133.91,134.39,133.33,133.47,12300.0,117.2805,117.7008,116.7725,116.8951,12300.0
2020-03-31 10:10:00,133.5,134.54,133.36,134.54,6636.0,116.9214,117.8322,116.7988,117.8322,6636.0
2020-03-31 10:15:00,134.26,134.95,134.14,134.95,9656.0,117.587,118.1913,117.4819,118.1913,9656.0
2020-03-31 10:20:00,135.13,135.48,135.0,135.31,13749.0,118.3489,118.6555,118.2351,118.5066,13749.0
2020-03-31 10:25:00,135.28,135.29,134.51,134.75,9401.0,118.4803,118.4891,117.8059,118.0161,9401.0
2020-03-31 10:30:00,134.86,135.48,134.85,135.06,7382.0,118.1125,118.6555,118.1037,118.2876,7382.0
2020-03-31 10:35:00,134.94,135.41,134.9,135.19,5886.0,118.1825,118.5942,118.1475,118.4015,5886.0
2020-03-31 10:40:00,135.18,135.31,134.16,134.52,4107.0,118.3927,118.5066,117.4994,117.8147,4107.0
2020-03-31 10:45:00,134.36,134.62,134.0,134.38,5599.0,117.6746,117.9023,117.3593,117.6921,5599.0
2020-03-31 10:50:00,134.37,134.85,134.21,134.73,20392.0,117.6833,118.1037,117.5432,117.9986,20392.0
2020-03-31 10:55:00,134.67,135.38,134.37,135.38,13351.0,117.9461,118.5679,117.6833,118.5679,13351.0
2020-03-31 11:00:00,135.27,135.63,134.74,135.39,23356.0,118.4716,118.7869,118.0074,118.5767,23356.0
2020-03-31 11:05:00,135.32,136.34,135.28,136.24,19752.0,118.5154,119.4087,118.4803,119.3211,19752.0
2020-03-31 11:10:00,136.24,136.97,136.23,136.85,15333.0,119.3211,119.9605,119.3123,119.8554,15333.0
2020-03-31 11:15:00,137.0,137.4,136.25,136.46,10914.0,119.9867,120.3371,119.3299,119.5138,10914.0
2020-03-31 11:20:00,136.55,137.01,136.14,136.42,11664.0,119.5926,119.9955,119.2335,119.4788,11664.0
2020-03-31 11:25:00,136.71,137.13,136.48,136.92,10049.0,119.7327,120.1006,119.5313,119.9167,10049.0
2020-03-31 11:30:00,137.07,137.34,136.8,137.19,6654.0,120.048,120.2845,119.8116,120.1531,6654.0
2020-03-31 11:35:00,137.22,137.37,136.18,136.22,6718.0,120.1794,120.3108,119.2686,119.3036,6718.0
2020-03-31 11:40:00,136.41,137.29,136.39,137.29,7404.0,119.47,120.2407,119.4525,120.2407,7404.0
2020-03-31 11:45:00,137.24,137.48,136.97,137.31,6067.0,120.1969,120.4071,119.9605,120.2582,6067.0
2020-03-31 11:50:00,137.33,137.79,137.24,137.38,8023.0,120.2757,120.6786,120.1969,120.3195,8023.0
2020-03-31 11:55:00,136.99,137.45,136.96,137.44,4693.0,119.978,120.3808,119.9517,120.3721,4693.0
2020-03-31 12:00:00,137.31,137.37,137.0,137.0,12841.0,120.2582,120.3108,119.9867,119.9867,12841.0
2020-03-31 12:05:00,137.02,137.63,136.96,137.59,5937.0,120.0042,120.5385,119.9517,120.5035,5937.0
2020-03-31 12:10:00,137.31,137.39,137.08,137.13,4187.0,120.2582,120.3283,120.0568,120.1006,4187.0
2020-03-31 12:15:00,137.24,137.46,136.94,137.21,7905.0,120.1969,120.3896,119.9342,120.1706,7905.0
2020-03-31 12:20:00,137.35,137.44,136.49,136.72,9556.0,120.2933,120.3721,119.5401,119.7415,9556.0
2020-03-31 12:25:00,136.62,136.9,135.96,136.34,9884.0,119.6539,119.8991,119.0759,119.4087,9884.0
2020-03-31 12:30:00,136.72,136.79,136.08,136.39,6025.0,119.7415,119.8028,119.181,119.4525,6025.0
2020-03-31 12:35:00,136.3,136.3,135.24,135.45,7298.0,119.3737,119.3737,118.4453,118.6292,7298.0
2020-03-31 12:40:00,135.74,136.99,135.74,136.63,11665.0,118.8832,119.978,118.8832,119.6627,11665.0
2020-03-31 12:45:00,136.56,137.04,136.26,136.81,11190.0,119.6014,120.0218,119.3386,119.8203,11190.0
2020-03-31 12:50:00,136.61,137.09,136.61,136.96,7153.0,119.6452,120.0655,119.6452,119.9517,7153.0
2020-03-31 12:55:00,136.96,137.4,136.71,136.94,12810.0,119.9517,120.3371,119.7327,119.9342,12810.0
2020-03-31 13:00:00,136.91,137.32,136.35,136.35,11906.0,119.9079,120.267,119.4174,119.4174,11906.0
2020-03-31 13:05:00,136.31,136.54,135.96,136.53,8095.0,119.3824,119.5838,119.0759,119.5751,8095.0
2020-03-31 13:10:00,136.26,136.69,136.17,136.69,4603.0,119.3386,119.7152,119.2598,119.7152,4603.0
2020-03-31 13:15:00,136.54,136.54,135.65,135.81,5483.0,119.5838,119.5838,118.8044,118.9445,5483.0
2020-03-31 13:20:00,135.7,135.94,135.12,135.37,10188.0,118.8482,119.0584,118.3402,118.5591,10188.0
2020-03-31 13:25:00,135.5,135.73,135.43,135.52,7289.0,118.673,118.8744,118.6117,118.6905,7289.0
2020-03-31 13:30:00,135.52,136.32,135.13,136.15,9335.0,118.6905,119.3912,118.3489,119.2423,9335.0
2020-03-31 13:35:00,136.32,136.84,136.08,136.32,7725.0,119.3912,119.8466,119.181,119.3912,7725.0
2020-03-31 13:40:00,136.36,136.87,136.25,136.55,7104.0,119.4262,119.8729,119.3299,119.5926,7104.0
2020-03-31 13:45:00,136.79,137.62,136.77,136.98,16058.0,119.8028,120.5297,119.7853,119.9692,16058.0
2020-03-31 13:50:00,136.83,136.83,136.16,136.39,4723.0,119.8378,119.8378,119.251,119.4525,4723.0
2020-03-31 13:55:00,136.66,137.5,136.47,137.1,7970.0,119.6889,120.4246,119.5225,120.0743,7970.0
2020-03-31 14:00:00,137.26,137.26,136.75,136.88,4032.0,120.2144,120.2144,119.7678,119.8816,4032.0
2020-03-31 14:05:00,136.95,137.3,136.77,137.04,3926.0,119.9429,120.2495,119.7853,120.0218,3926.0
2020-03-31 14:10:00,137.0,137.04,136.32,136.32,6273.0,119.9867,120.0218,119.3912,119.3912,6273.0
2020-03-31 14:15:00,136.22,136.54,135.82,136.31,7812.0,119.3036,119.5838,118.9533,119.3824,7812.0
2020-03-31 14:20:00,136.16,136.65,136.13,136.3,4913.0,119.251,119.6802,119.2248,119.3737,4913.0
2020-03-31 14:25:00,136.44,136.86,136.41,136.65,4915.0,119.4963,119.8641,119.47,119.6802,4915.0
2020-03-31 14:30:00,136.65,137.02,136.47,136.9,3411.0,119.6802,120.0042,119.5225,119.8991,3411.0
2020-03-31 14:35:00,137.1,137.67,136.77,137.63,5894.0,120.0743,120.5735,119.7853,120.5385,5894.0
2020-03-31 14:40:00,137.52,138.09,137.41,137.84,14018.0,120.4421,120.9414,120.3458,120.7224,14018.0
2020-03-31 14:45:00,137.89,138.01,137.35,137.54,11486.0,120.7662,120.8713,120.2933,120.4597,11486.0
2020-03-31 14:50:00,137.74,138.41,137.58,137.71,14510.0,120.6348,121.2216,120.4947,120.6086,14510.0
2020-03-31 14:55:00,137.81,137.87,137.39,137.81,9166.0,120.6961,120.7487,120.3283,120.6961,9166.0
2020-03-31 15:00:00,137.81,138.05,137.32,137.41,10923.0,120.6961,120.9063,120.267,120.3458,10923.0
2020-03-31 15:05:00,137.56,137.79,137.19,137.53,10448.0,120.4772,120.6786,120.1531,120.4509,10448.0
2020-03-31 15:10:00,137.38,137.4,136.85,137.09,11840.0,120.3195,120.3371,119.8554,120.0655,11840.0
2020-03-31 15:15:00,137.13,137.15,136.28,136.41,18850.0,120.1006,120.1181,119.3561,119.47,18850.0
2020-03-31 15:20:00,136.44,136.52,135.49,135.49,31058.0,119.4963,119.5663,118.6642,118.6642,31058.0
2020-03-31 15:25:00,135.51,136.0,135.31,135.57,26150.0,118.6818,119.1109,118.5066,118.7343,26150.0
2020-03-31 15:30:00,135.58,136.17,135.58,136.17,26556.0,118.7431,119.2598,118.7431,119.2598,26556.0
2020-03-31 15:35:00,136.2,136.43,135.84,136.28,37499.0,119.2861,119.4875,118.9708,119.3561,37499.0
2020-03-31 15:40:00,136.32,136.59,136.16,136.51,31731.0,119.3912,119.6276,119.251,119.5576,31731.0
2020-03-31 15:45:00,136.46,136.5,134.53,134.65,34989.0,119.5138,119.5488,117.8235,117.9286,34989.0
2020-03-31 15:50:00,134.76,135.87,134.64,135.54,54747.0,118.0249,118.9971,117.9198,118.708,54747.0
2020-03-31 15:55:00,135.31,135.8,134.76,135.4,84644.0,118.5066,118.9357,118.0249,118.5854,84644.0
2020-04-01 09:30:00,129.77,131.66,128.4,129.27,54725.0,113.6546,115.3099,112.4547,113.2167,54725.0
2020-04-01 09:35:00,129.25,129.76,128.57,129.15,4925.0,113.1992,113.6458,112.6036,113.1116,4925.0
2020-04-01 09:40:00,129.27,130.8,128.72,129.87,11623.0,113.2167,114.5567,112.735,113.7422,11623.0
2020-04-01 09:45:00,129.65,129.85,128.95,129.85,4063.0,113.5495,113.7246,112.9364,113.7246,4063.0
2020-04-01 09:50:00,129.83,129.95,129.07,129.57,9500.0,113.7071,113.8122,113.0415,113.4794,9500.0
2020-04-01 09:55:00,129.56,130.65,129.17,129.81,15698.0,113.4707,114.4253,113.1291,113.6896,15698.0
2020-04-01 10:00:00,129.96,130.65,129.2,129.2,21213.0,113.821,114.4253,113.1554,113.1554,21213.0
2020-04-01 10:05:00,129.33,130.24,129.0,129.6,6995.0,113.2692,114.0662,112.9802,113.5057,6995.0
2020-04-01 10:10:00,129.93,130.07,129.61,129.74,2307.0,113.7947,113.9173,113.5144,113.6283,2307.0
2020-04-01 10:15:00,130.05,130.89,130.05,130.42,7135.0,113.8998,114.6355,113.8998,114.2239,7135.0
2020-04-01 10:20:00,130.3,130.3,129.39,129.65,7039.0,114.1188,114.1188,113.3218,113.5495,7039.0
2020-04-01 10:25:00,129.58,129.82,129.46,129.81,5105.0,113.4882,113.6984,113.3831,113.6896,5105.0
2020-04-01 10:30:00,129.82,130.7,129.79,130.36,3469.0,113.6984,114.4691,113.6721,114.1713,3469.0
2020-04-01 10:35:00,130.56,130.58,130.31,130.5,1528.0,114.3465,114.364,114.1275,114.2939,1528.0
2020-04-01 10:40:00,130.16,130.16,129.71,129.81,3966.0,113.9961,113.9961,113.602,113.6896,3966.0
2020-04-01 10:45:00,130.05,130.44,129.73,130.44,12966.0,113.8998,114.2414,113.6195,114.2414,12966.0
2020-04-01 10:50:00,130.47,130.69,129.99,130.02,8022.0,114.2676,114.4603,113.8473,113.8735,8022.0
2020-04-01 10:55:00,129.99,130.2,129.79,129.91,12248.0,113.8473,114.0312,113.6721,113.7772,12248.0
2020-04-01 11:00:00,130.25,130.25,129.41,129.72,12676.0,114.075,114.075,113.3393,113.6108,12676.0
2020-04-01 11:05:00,129.63,129.63,129.03,129.13,4448.0,113.532,113.532,113.0065,113.0941,4448.0
2020-04-01 11:10:00,129.13,129.77,128.86,129.77,10301.0,113.0941,113.6546,112.8576,113.6546,10301.0
2020-04-01 11:15:00,129.69,130.3,129.63,130.15,5501.0,113.5845,114.1188,113.532,113.9874,5501.0
2020-04-01 11:20:00,130.15,130.15,129.81,129.93,7510.0,113.9874,113.9874,113.6896,113.7947,7510.0
2020-04-01 11:25:00,129.93,130.04,129.17,129.17,7459.0,113.7947,113.891,113.1291,113.1291,7459.0
2020-04-01 11:30:00,129.13,129.29,128.81,129.06,5225.0,113.0941,113.2342,112.8138,113.0327,5225.0
2020-04-01 11:35:00,129.16,129.16,128.62,128.62,2681.0,113.1203,113.1203,112.6474,112.6474,2681.0
2020-04-01 11:40:00,128.61,128.94,128.43,128.94,8625.0,112.6386,112.9277,112.481,112.9277,8625.0
2020-04-01 11:45:00,128.87,128.87,128.3,128.61,6552.0,112.8663,112.8663,112.3671,112.6386,6552.0
2020-04-01 11:50:00,128.65,128.65,128.24,128.36,9716.0,112.6737,112.6737,112.3146,112.4197,9716.0
2020-04-01 11:55:00,128.27,128.5,128.24,128.37,1800.0,112.3409,112.5423,112.3146,112.4284,1800.0
2020-04-01 12:00:00,128.47,128.47,128.0,128.09,9572.0,112.516,112.516,112.1044,112.1832,9572.0
2020-04-01 12:05:00,128.25,128.5,127.64,127.91,3874.0,112.3233,112.5423,111.7891,112.0256,3874.0
2020-04-01 12:10:00,127.91,128.46,127.91,128.46,1400.0,112.0256,112.5073,112.0256,112.5073,1400.0
2020-04-01 12:15:00,128.47,128.72,127.92,128.07,3410.0,112.516,112.735,112.0343,112.1657,3410.0
2020-04-01 12:20:00,128.34,128.97,128.25,128.55,4857.0,112.4022,112.9539,112.3233,112.5861,4857.0
2020-04-01 12:25:00,128.44,128.78,127.98,127.98,2404.0,112.4897,112.7875,112.0869,112.0869,2404.0
2020-04-01 12:30:00,128.37,128.49,128.15,128.39,2772.0,112.4284,112.5335,112.2358,112.446,2772.0
2020-04-01 12:35:00,128.42,128.43,127.94,127.95,6607.0,112.4722,112.481,112.0518,112.0606,6607.0
2020-04-01 12:40:00,128.16,128.17,127.72,127.88,5667.0,112.2445,112.2533,111.8592,111.9993,5667.0
2020-04-01 12:45:00,127.93,128.17,127.67,127.86,4950.0,112.0431,112.2533,111.8154,111.9818,4950.0
2020-04-01 12:50:00,127.82,128.15,127.8,128.15,835.0,111.9467,112.2358,111.9292,112.2358,835.0
2020-04-01 12:55:00,128.16,128.16,127.82,127.82,3834.0,112.2445,112.2445,111.9467,111.9467,3834.0
2020-04-01 13:00:00,127.82,128.75,127.74,128.64,5150.0,111.9467,112.7612,111.8767,112.6649,5150.0
2020-04-01 13:05:00,128.62,128.75,128.32,128.32,2634.0,112.6474,112.7612,112.3846,112.3846,2634.0
2020-04-01 13:10:00,128.32,128.69,128.03,128.18,15586.0,112.3846,112.7087,112.1307,112.262,15586.0
2020-04-01 13:15:00,128.19,128.27,127.94,128.27,2254.0,112.2708,112.3409,112.0518,112.3409,2254.0
2020-04-01 13:20:00,128.41,128.73,128.28,128.7,1800.0,112.4635,112.7437,112.3496,112.7175,1800.0
2020-04-01 13:25:00,128.78,128.81,128.07,128.56,4413.0,112.7875,112.8138,112.1657,112.5948,4413.0
2020-04-01 13:30:00,128.41,128.45,127.66,127.81,12019.0,112.4635,112.4985,111.8066,111.938,12019.0
2020-04-01 13:35:00,127.73,127.89,127.3,127.55,11698.0,111.8679,112.008,111.4913,111.7103,11698.0
2020-04-01 13:40:00,127.68,128.09,127.54,128.01,5263.0,111.8241,112.1832,111.7015,112.1131,5263.0
2020-04-01 13:45:00,127.98,128.32,127.61,128.25,4176.0,112.0869,112.3846,111.7628,112.3233,4176.0
2020-04-01 13:50:00,128.03,129.08,128.03,129.08,3900.0,112.1307,113.0503,112.1307,113.0503,3900.0
2020-04-01 13:55:00,129.05,129.05,128.59,128.85,11513.0,113.024,113.024,112.6211,112.8488,11513.0
2020-04-01 14:00:00,128.95,129.39,128.38,129.16,4516.0,112.9364,113.3218,112.4372,113.1203,4516.0
2020-04-01 14:05:00,129.16,129.41,129.16,129.23,4958.0,113.1203,113.3393,113.1203,113.1816,4958.0
2020-04-01 14:10:00,129.12,129.35,128.96,128.99,6575.0,113.0853,113.2867,112.9452,112.9714,6575.0
2020-04-01 14:15:00,129.06,129.07,128.41,128.59,8255.0,113.0327,113.0415,112.4635,112.6211,8255.0
2020-04-01 14:20:00,128.6,128.83,128.16,128.28,4607.0,112.6299,112.8313,112.2445,112.3496,4607.0
2020-04-01 14:25:00,128.41,129.07,128.41,128.73,3426.0,112.4635,113.0415,112.4635,112.7437,3426.0
2020-04-01 14:30:00,128.68,128.68,127.85,128.04,3970.0,112.6999,112.6999,111.973,112.1394,3970.0
2020-04-01 14:35:00,128.12,128.62,128.0,128.42,14329.0,112.2095,112.6474,112.1044,112.4722,14329.0
2020-04-01 14:40:00,128.4,128.55,127.73,128.25,14087.0,112.4547,112.5861,111.8679,112.3233,14087.0
2020-04-01 14:45:00,128.21,129.1,128.21,128.99,5941.0,112.2883,113.0678,112.2883,112.9714,5941.0
2020-04-01 14:50:00,128.97,129.07,128.73,128.91,4277.0,112.9539,113.0415,112.7437,112.9014,4277.0
2020-04-01 14:55:00,128.79,128.94,128.56,128.64,6914.0,112.7963,112.9277,112.5948,112.6649,6914.0
2020-04-01 15:00:00,128.72,129.2,128.68,128.88,6044.0,112.735,113.1554,112.6999,112.8751,6044.0
2020-04-01 15:05:00,128.83,129.09,128.5,128.7,5804.0,112.8313,113.059,112.5423,112.7175,5804.0
2020-04-01 15:10:00,128.55,129.04,128.55,128.77,5264.0,112.5861,113.0152,112.5861,112.7788,5264.0
2020-04-01 15:15:00,128.69,129.41,128.69,129.34,6426.0,112.7087,113.3393,112.7087,113.278,6426.0
2020-04-01 15:20:00,129.26,129.36,128.84,129.03,6427.0,113.2079,113.2955,112.8401,113.0065,6427.0
2020-04-01 15:25:00,129.14,129.14,128.76,128.85,9138.0,113.1028,113.1028,112.77,112.8488,9138.0
2020-04-01 15:30:00,128.88,129.11,128.72,128.97,11182.0,112.8751,113.0765,112.735,112.9539,11182.0
2020-04-01 15:35:00,129.01,129.02,128.23,128.32,19801.0,112.989,112.9977,112.3058,112.3846,19801.0
2020-04-01 15:40:00,128.27,128.72,127.76,128.0,16680.0,112.3409,112.735,111.8942,112.1044,16680.0
2020-04-01 15:45:00,128.05,129.5,128.05,129.29,14111.0,112.1482,113.4181,112.1482,113.2342,14111.0
2020-04-01 15:50:00,129.08,130.64,129.06,130.64,22919.0,113.0503,114.4165,113.0327,114.4165,22919.0
2020-04-01 15:55:00,130.69,130.85,129.65,130.48,106248.0,114.4603,114.6005,113.5495,114.2764,106248.0
2020-04-02 09:30:00,128.89,130.1,128.47,129.35,27357.0,112.8839,113.9436,112.516,113.2867,27357.0
2020-04-02 09:35:00,129.39,129.91,128.93,129.31,7487.0,113.3218,113.7772,112.9189,113.2517,7487.0
2020-04-02 09:40:00,129.36,129.64,128.05,128.05,4871.0,113.2955,113.5407,112.1482,112.1482,4871.0
2020-04-02 09:45:00,128.41,128.63,128.0,128.37,4646.0,112.4635,112.6561,112.1044,112.4284,4646.0
2020-04-02 09:50:00,128.5,129.01,127.61,127.71,5544.0,112.5423,112.989,111.7628,111.8504,5544.0
2020-04-02 09:55:00,127.94,129.1,127.92,128.42,8152.0,112.0518,113.0678,112.0343,112.4722,8152.0
2020-04-02 10:00:00,128.85,129.18,128.46,128.99,6972.0,112.8488,113.1378,112.5073,112.9714,6972.0
2020-04-02 10:05:00,129.01,130.35,128.82,130.35,4560.0,112.989,114.1626,112.8226,114.1626,4560.0
2020-04-02 10:10:00,130.58,131.32,130.37,131.32,12876.0,114.364,115.0121,114.1801,115.0121,12876.0
2020-04-02 10:15:00,131.15,131.45,130.68,131.42,11911.0,114.8632,115.1259,114.4516,115.0997,11911.0
2020-04-02 10:20:00,131.52,132.11,130.96,131.24,6085.0,115.1873,115.704,114.6968,114.942,6085.0
2020-04-02 10:25:00,131.22,131.34,130.56,131.18,7020.0,114.9245,115.0296,114.3465,114.8895,7020.0
2020-04-02 10:30:00,131.36,133.09,131.26,132.54,34033.0,115.0471,116.5623,114.9595,116.0806,34033.0
2020-04-02 10:35:00,132.65,133.9,132.55,133.31,6095.0,116.1769,117.2717,116.0893,116.755,6095.0
2020-04-02 10:40:00,133.18,133.96,133.17,133.82,14225.0,116.6411,117.3242,116.6324,117.2016,14225.0
2020-04-02 10:45:00,133.81,134.23,133.31,133.37,12533.0,117.1929,117.5607,116.755,116.8075,12533.0
2020-04-02 10:50:00,133.24,133.4,132.39,132.44,6047.0,116.6937,116.8338,115.9492,115.993,6047.0
2020-04-02 10:55:00,132.67,133.46,132.66,133.46,10031.0,116.1944,116.8863,116.1857,116.8863,10031.0
2020-04-02 11:00:00,133.49,133.49,132.89,133.15,6316.0,116.9126,116.9126,116.3871,116.6148,6316.0
2020-04-02 11:05:00,132.77,132.93,132.21,132.48,3735.0,116.282,116.4222,115.7916,116.028,3735.0
2020-04-02 11:10:00,132.55,132.55,131.63,131.85,4734.0,116.0893,116.0893,115.2836,115.4763,4734.0
2020-04-02 11:15:00,131.88,132.47,131.88,132.0,18306.0,115.5025,116.0193,115.5025,115.6076,18306.0
2020-04-02 11:20:00,131.9,132.19,131.5,131.9,13359.0,115.5201,115.7741,115.1697,115.5201,13359.0
2020-04-02 11:25:00,131.65,131.65,130.54,131.46,12914.0,115.3011,115.3011,114.329,115.1347,12914.0
2020-04-02 11:30:00,131.37,132.34,131.37,131.98,9185.0,115.0559,115.9054,115.0559,115.5901,9185.0
2020-04-02 11:35:00,131.65,132.09,130.8,131.09,3500.0,115.3011,115.6865,114.5567,114.8107,3500.0
2020-04-02 11:40:00,131.22,131.88,131.02,131.02,18468.0,114.9245,115.5025,114.7493,114.7493,18468.0
2020-04-02 11:45:00,131.07,131.69,130.87,131.55,6820.0,114.7931,115.3361,114.618,115.2135,6820.0
2020-04-02 11:50:00,131.46,131.54,131.1,131.5,3420.0,115.1347,115.2048,114.8194,115.1697,3420.0
2020-04-02 11:55:00,131.1,131.88,131.07,131.31,16520.0,114.8194,115.5025,114.7931,115.0033,16520.0
2020-04-02 12:00:00,131.39,131.67,131.36,131.63,2900.0,115.0734,115.3186,115.0471,115.2836,2900.0
2020-04-02 12:05:00,131.64,132.34,131.63,131.81,4045.0,115.2924,115.9054,115.2836,115.4412,4045.0
2020-04-02 12:10:00,131.49,132.22,131.39,132.09,4400.0,115.161,115.8003,115.0734,115.6865,4400.0
2020-04-02 12:15:00,131.94,132.22,131.64,131.91,7931.0,115.5551,115.8003,115.2924,115.5288,7931.0
2020-04-02 12:20:00,132.03,132.07,131.64,131.64,2082.0,115.6339,115.669,115.2924,115.2924,2082.0
2020-04-02 12:25:00,131.74,131.93,131.26,131.26,5860.0,115.3799,115.5463,114.9595,114.9595,5860.0
2020-04-02 12:30:00,131.42,131.58,131.07,131.24,5147.0,115.0997,115.2398,114.7931,114.942,5147.0
2020-04-02 12:35:00,131.33,131.78,131.33,131.7,5062.0,115.0209,115.415,115.0209,115.3449,5062.0
2020-04-02 12:40:00,131.7,132.07,131.54,131.64,4836.0,115.3449,115.669,115.2048,115.2924,4836.0
2020-04-02 12:45:00,131.7,132.13,131.7,132.13,1100.0,115.3449,115.7215,115.3449,115.7215,1100.0
2020-04-02 12:50:00,132.03,132.12,131.92,132.01,2900.0,115.6339,115.7127,115.5376,115.6164,2900.0
2020-04-02 12:55:00,131.99,132.05,131.54,131.65,4776.0,115.5989,115.6514,115.2048,115.3011,4776.0
2020-04-02 13:00:00,131.81,132.16,131.44,131.55,6071.0,115.4412,115.7478,115.1172,115.2135,6071.0
2020-04-02 13:05:00,131.55,131.55,130.75,130.86,3383.0,115.2135,115.2135,114.5129,114.6092,3383.0
2020-04-02 13:10:00,130.69,130.76,130.5,130.54,5079.0,114.4603,114.5216,114.2939,114.329,5079.0
2020-04-02 13:15:00,130.56,130.61,130.22,130.33,4569.0,114.3465,114.3903,114.0487,114.145,4569.0
2020-04-02 13:20:00,130.31,130.78,130.21,130.48,4100.0,114.1275,114.5392,114.0399,114.2764,4100.0
2020-04-02 13:25:00,130.5,130.5,130.03,130.1,2890.0,114.2939,114.2939,113.8823,113.9436,2890.0
2020-04-02 13:30:00,130.08,130.18,129.84,130.03,3870.0,113.9261,114.0137,113.7159,113.8823,3870.0
2020-04-02 13:35:00,130.31,130.4,130.04,130.15,5243.0,114.1275,114.2063,113.891,113.9874,5243.0
2020-04-02 13:40:00,130.18,130.63,130.18,130.58,2980.0,114.0137,114.4078,114.0137,114.364,2980.0
2020-04-02 13:45:00,130.58,130.71,130.14,130.5,5101.0,114.364,114.4778,113.9786,114.2939,5101.0
2020-04-02 13:50:00,130.4,130.84,130.39,130.58,2133.0,114.2063,114.5917,114.1976,114.364,2133.0
2020-04-02 13:55:00,130.48,130.48,129.75,129.85,3860.0,114.2764,114.2764,113.6371,113.7246,3860.0
2020-04-02 14:00:00,129.83,129.83,129.41,129.57,2714.0,113.7071,113.7071,113.3393,113.4794,2714.0
2020-04-02 14:05:00,129.43,129.5,129.09,129.09,3560.0,113.3568,113.4181,113.059,113.059,3560.0
2020-04-02 14:10:00,129.17,129.78,129.04,129.78,6500.0,113.1291,113.6633,113.0152,113.6633,6500.0
2020-04-02 14:15:00,129.76,129.76,128.69,128.69,3476.0,113.6458,113.6458,112.7087,112.7087,3476.0
2020-04-02 14:20:00,128.76,129.31,128.75,128.79,5000.0,112.77,113.2517,112.7612,112.7963,5000.0
2020-04-02 14:25:00,128.87,130.09,128.39,129.94,5501.0,112.8663,113.9348,112.446,113.8035,5501.0
2020-04-02 14:30:00,129.92,130.26,129.28,129.79,8224.0,113.786,114.0837,113.2254,113.6721,8224.0
2020-04-02 14:35:00,129.87,130.22,129.8,130.11,4011.0,113.7422,114.0487,113.6809,113.9524,4011.0
2020-04-02 14:40:00,130.06,130.15,129.67,129.67,7405.0,113.9086,113.9874,113.567,113.567,7405.0
2020-04-02 14:45:00,129.87,130.27,129.58,129.9,22387.0,113.7422,114.0925,113.4882,113.7684,22387.0
2020-04-02 14:50:00,129.66,130.63,129.48,130.23,6997.0,113.5582,114.4078,113.4006,114.0575,6997.0
2020-04-02 14:55:00,130.09,130.64,129.97,130.56,4818.0,113.9348,114.4165,113.8297,114.3465,4818.0
2020-04-02 15:00:00,130.62,130.8,130.13,130.43,4769.0,114.399,114.5567,113.9699,114.2326,4769.0
2020-04-02 15:05:00,130.39,130.57,130.03,130.48,5264.0,114.1976,114.3552,113.8823,114.2764,5264.0
2020-04-02 15:10:00,130.42,130.55,130.12,130.28,8618.0,114.2239,114.3377,113.9611,114.1012,8618.0
2020-04-02 15:15:00,130.38,131.12,130.38,131.04,3435.0,114.1888,114.8369,114.1888,114.7669,3435.0
2020-04-02 15:20:00,131.07,131.08,130.8,130.86,3148.0,114.7931,114.8019,114.5567,114.6092,3148.0
2020-04-02 15:25:00,130.83,130.9,130.1,130.43,14352.0,114.5829,114.6443,113.9436,114.2326,14352.0
2020-04-02 15:30:00,130.47,130.78,130.18,130.64,5388.0,114.2676,114.5392,114.0137,114.4165,5388.0
2020-04-02 15:35:00,130.56,130.94,130.25,130.6,12251.0,114.3465,114.6793,114.075,114.3815,12251.0
2020-04-02 15:40:00,130.7,131.7,130.7,131.64,11114.0,114.4691,115.3449,114.4691,115.2924,11114.0
2020-04-02 15:45:00,131.61,131.87,131.13,131.39,15839.0,115.2661,115.4938,114.8457,115.0734,15839.0
2020-04-02 15:50:00,131.53,132.88,131.51,132.77,29474.0,115.196,116.3784,115.1785,116.282,29474.0
2020-04-02 15:55:00,132.8,133.08,132.3,132.89,63769.0,116.3083,116.5535,115.8704,116.3871,63769.0
2020-04-03 09:30:00,132.07,132.7,130.58,132.06,23619.0,115.669,116.2207,114.364,115.6602,23619.0
2020-04-03 09:35:00,132.44,132.44,130.93,131.5,10854.0,115.993,115.993,114.6705,115.1697,10854.0
2020-04-03 09:40:00,131.53,133.42,131.31,132.41,8839.0,115.196,116.8513,115.0033,115.9667,8839.0
2020-04-03 09:45:00,132.48,133.25,131.82,133.0,19782.0,116.028,116.7024,115.45,116.4835,19782.0
2020-04-03 09:50:00,133.05,134.39,132.93,134.39,13112.0,116.5273,117.7008,116.4222,117.7008,13112.0
2020-04-03 09:55:00,134.4,135.01,133.99,134.18,16010.0,117.7096,118.2439,117.3505,117.5169,16010.0
2020-04-03 10:00:00,134.13,134.85,133.66,133.92,6755.0,117.4731,118.1037,117.0615,117.2892,6755.0
2020-04-03 10:05:00,133.75,134.59,133.45,133.45,17149.0,117.1403,117.876,116.8776,116.8776,17149.0
2020-04-03 10:10:00,133.28,133.29,131.78,131.87,13991.0,116.7287,116.7374,115.415,115.4938,13991.0
2020-04-03 10:15:00,131.88,132.49,131.39,131.4,13270.0,115.5025,116.0368,115.0734,115.0822,13270.0
2020-04-03 10:20:00,131.52,131.73,130.66,131.72,11686.0,115.1873,115.3712,114.4341,115.3624,11686.0
2020-04-03 10:25:00,131.69,132.16,131.15,131.26,12697.0,115.3361,115.7478,114.8632,114.9595,12697.0
2020-04-03 10:30:00,131.39,131.39,130.15,130.2,12290.0,115.0734,115.0734,113.9874,114.0312,12290.0
2020-04-03 10:35:00,130.45,130.53,129.46,129.59,30422.0,114.2501,114.3202,113.3831,113.4969,30422.0
2020-04-03 10:40:00,129.91,130.59,129.61,130.53,16571.0,113.7772,114.3727,113.5144,114.3202,16571.0
2020-04-03 10:45:00,130.34,131.22,130.34,130.65,19550.0,114.1538,114.9245,114.1538,114.4253,19550.0
2020-04-03 10:50:00,130.5,130.88,130.11,130.3,6300.0,114.2939,114.6267,113.9524,114.1188,6300.0
2020-04-03 10:55:00,130.18,130.91,130.18,130.69,6632.0,114.0137,114.653,114.0137,114.4603,6632.0
2020-04-03 11:00:00,130.66,131.2,130.62,130.63,5101.0,114.4341,114.907,114.399,114.4078,5101.0
2020-04-03 11:05:00,130.65,131.0,130.2,131.0,6257.0,114.4253,114.7318,114.0312,114.7318,6257.0
2020-04-03 11:10:00,130.89,131.39,130.89,130.99,10715.0,114.6355,115.0734,114.6355,114.7231,10715.0
2020-04-03 11:15:00,130.92,131.53,130.91,131.51,6100.0,114.6618,115.196,114.653,115.1785,6100.0
2020-04-03 11:20:00,131.54,131.72,131.32,131.41,11660.0,115.2048,115.3624,115.0121,115.0909,11660.0
2020-04-03 11:25:00,131.49,132.1,131.49,131.8,17033.0,115.161,115.6952,115.161,115.4325,17033.0
2020-04-03 11:30:00,131.63,131.88,131.42,131.87,7288.0,115.2836,115.5025,115.0997,115.4938,7288.0
2020-04-03 11:35:00,131.93,132.51,131.53,132.29,13920.0,115.5463,116.0543,115.196,115.8616,13920.0
2020-04-03 11:40:00,132.38,132.4,131.72,131.72,9900.0,115.9405,115.958,115.3624,115.3624,9900.0
2020-04-03 11:45:00,131.63,131.67,131.27,131.65,9183.0,115.2836,115.3186,114.9683,115.3011,9183.0
2020-04-03 11:50:00,131.74,131.74,131.29,131.71,13060.0,115.3799,115.3799,114.9858,115.3537,13060.0
2020-04-03 11:55:00,131.63,131.92,131.62,131.84,3981.0,115.2836,115.5376,115.2748,115.4675,3981.0
2020-04-03 12:00:00,131.81,132.31,131.48,132.31,11949.0,115.4412,115.8791,115.1522,115.8791,11949.0
2020-04-03 12:05:00,132.11,132.11,131.35,131.87,9000.0,115.704,115.704,115.0384,115.4938,9000.0
2020-04-03 12:10:00,131.89,132.05,131.68,132.04,13300.0,115.5113,115.6514,115.3274,115.6427,13300.0
2020-04-03 12:15:00,132.05,132.13,131.37,131.59,9193.0,115.6514,115.7215,115.0559,115.2486,9193.0
2020-04-03 12:20:00,131.53,131.84,131.37,131.58,15636.0,115.196,115.4675,115.0559,115.2398,15636.0
2020-04-03 12:25:00,131.6,131.65,131.33,131.61,18396.0,115.2573,115.3011,115.0209,115.2661,18396.0
2020-04-03 12:30:00,131.74,132.14,131.41,131.63,24507.0,115.3799,115.7303,115.0909,115.2836,24507.0
2020-04-03 12:35:00,131.45,131.96,131.3,131.96,12212.0,115.1259,115.5726,114.9946,115.5726,12212.0
2020-04-03 12:40:00,131.97,132.45,131.65,132.45,9364.0,115.5814,116.0018,115.3011,116.0018,9364.0
2020-04-03 12:45:00,132.4,132.4,131.76,132.12,11538.0,115.958,115.958,115.3975,115.7127,11538.0
2020-04-03 12:50:00,132.2,132.41,132.08,132.36,7950.0,115.7828,115.9667,115.6777,115.9229,7950.0
2020-04-03 12:55:00,132.11,132.28,131.98,132.13,5138.0,115.704,115.8529,115.5901,115.7215,5138.0
2020-04-03 13:00:00,132.12,132.2,131.69,132.12,10410.0,115.7127,115.7828,115.3361,115.7127,10410.0
2020-04-03 13:05:00,132.12,132.21,131.89,132.1,10539.0,115.7127,115.7916,115.5113,115.6952,10539.0
2020-04-03 13:10:00,132.07,132.14,131.63,131.65,12466.0,115.669,115.7303,115.2836,115.3011,12466.0
2020-04-03 13:15:00,131.63,132.1,131.63,132.03,11086.0,115.2836,115.6952,115.2836,115.6339,11086.0
2020-04-03 13:20:00,132.1,132.15,131.42,131.54,11153.0,115.6952,115.739,115.0997,115.2048,11153.0
2020-04-03 13:25:00,131.43,131.47,130.87,131.01,6495.0,115.1084,115.1435,114.618,114.7406,6495.0
2020-04-03 13:30:00,131.0,131.17,130.85,131.11,2351.0,114.7318,114.8807,114.6005,114.8282,2351.0
2020-04-03 13:35:00,131.06,131.54,131.03,131.09,7355.0,114.7844,115.2048,114.7581,114.8107,7355.0
2020-04-03 13:40:00,131.12,131.47,130.93,131.46,5683.0,114.8369,115.1435,114.6705,115.1347,5683.0
2020-04-03 13:45:00,131.55,131.82,131.41,131.62,4635.0,115.2135,115.45,115.0909,115.2748,4635.0
2020-04-03 13:50:00,131.68,131.8,131.37,131.54,4775.0,115.3274,115.4325,115.0559,115.2048,4775.0
2020-04-03 13:55:00,131.61,131.69,131.34,131.46,7193.0,115.2661,115.3361,115.0296,115.1347,7193.0
2020-04-03 14:00:00,131.36,131.61,130.99,131.14,9299.0,115.0471,115.2661,114.7231,114.8544,9299.0
2020-04-03 14:05:00,131.07,131.21,130.69,131.17,12040.0,114.7931,114.9158,114.4603,114.8807,12040.0
2020-04-03 14:10:00,131.1,131.11,130.56,130.79,9128.0,114.8194,114.8282,114.3465,114.5479,9128.0
2020-04-03 14:15:00,130.87,130.87,130.48,130.55,5230.0,114.618,114.618,114.2764,114.3377,5230.0
2020-04-03 14:20:00,130.65,131.29,130.61,130.97,6818.0,114.4253,114.9858,114.3903,114.7056,6818.0
2020-04-03 14:25:00,130.9,131.41,130.77,131.34,9901.0,114.6443,115.0909,114.5304,115.0296,9901.0
2020-04-03 14:30:00,131.34,131.34,130.75,130.97,7531.0,115.0296,115.0296,114.5129,114.7056,7531.0
2020-04-03 14:35:00,130.93,131.18,130.73,131.04,15848.0,114.6705,114.8895,114.4954,114.7669,15848.0
2020-04-03 14:40:00,130.98,131.15,130.78,130.79,9895.0,114.7143,114.8632,114.5392,114.5479,9895.0
2020-04-03 14:45:00,130.86,131.4,130.83,131.34,8956.0,114.6092,115.0822,114.5829,115.0296,8956.0
2020-04-03 14:50:00,131.3,132.16,131.3,131.71,7574.0,114.9946,115.7478,114.9946,115.3537,7574.0
2020-04-03 14:55:00,131.69,132.31,131.6,132.06,6750.0,115.3361,115.8791,115.2573,115.6602,6750.0
2020-04-03 15:00:00,132.11,132.45,131.77,131.8,5900.0,115.704,116.0018,115.4062,115.4325,5900.0
2020-04-03 15:05:00,131.74,132.27,131.66,132.07,8535.0,115.3799,115.8441,115.3099,115.669,8535.0
2020-04-03 15:10:00,132.01,132.53,131.95,132.15,11048.0,115.6164,116.0718,115.5639,115.739,11048.0
2020-04-03 15:15:00,132.18,132.76,132.02,132.25,7465.0,115.7653,116.2733,115.6252,115.8266,7465.0
2020-04-03 15:20:00,132.36,132.47,131.83,131.93,7449.0,115.9229,116.0193,115.4588,115.5463,7449.0
2020-04-03 15:25:00,131.87,132.08,131.62,131.9,17974.0,115.4938,115.6777,115.2748,115.5201,17974.0
2020-04-03 15:30:00,131.85,132.22,131.62,131.9,40309.0,115.4763,115.8003,115.2748,115.5201,40309.0
2020-04-03 15:35:00,131.84,131.9,131.1,131.25,20620.0,115.4675,115.5201,114.8194,114.9508,20620.0
2020-04-03 15:40:00,131.31,131.42,130.88,131.1,21707.0,115.0033,115.0997,114.6267,114.8194,21707.0
2020-04-03 15:45:00,131.11,132.3,131.11,132.06,27005.0,114.8282,115.8704,114.8282,115.6602,27005.0
2020-04-03 15:50:00,132.21,133.15,132.21,132.86,34992.0,115.7916,116.6148,115.7916,116.3608,34992.0
2020-04-03 15:55:00,132.82,132.86,131.8,132.28,100442.0,116.3258,116.3608,115.4325,115.8529,100442.0
2020-04-06 09:30:00,138.62,140.86,137.73,140.14,41653.0,121.4055,123.3674,120.6261,122.7368,41653.0
2020-04-06 09:35:00,140.37,142.96,140.28,142.95,34140.0,122.9382,125.2066,122.8594,125.1978,34140.0
2020-04-06 09:40:00,142.95,144.58,142.9,143.47,31146.0,125.1978,126.6254,125.154,125.6533,31146.0
2020-04-06 09:45:00,143.36,143.51,142.05,142.06,11526.0,125.5569,125.6883,124.4096,124.4184,11526.0
2020-04-06 09:50:00,142.0,143.0,141.72,142.96,9225.0,124.3658,125.2416,124.1206,125.2066,9225.0
2020-04-06 09:55:00,142.63,143.35,142.22,142.83,11626.0,124.9176,125.5482,124.5585,125.0927,11626.0
2020-04-06 10:00:00,142.88,143.28,142.21,142.4,16726.0,125.1365,125.4868,124.5497,124.7161,16726.0
2020-04-06 10:05:00,142.4,142.54,142.14,142.4,13858.0,124.7161,124.8387,124.4884,124.7161,13858.0
2020-04-06 10:10:00,142.3,143.52,142.0,142.23,11697.0,124.6285,125.697,124.3658,124.5672,11697.0
2020-04-06 10:15:00,142.33,142.75,142.24,142.75,3300.0,124.6548,125.0227,124.576,125.0227,3300.0
2020-04-06 10:20:00,142.92,143.3,142.86,143.07,7877.0,125.1716,125.5044,125.119,125.3029,7877.0
2020-04-06 10:25:00,143.07,143.29,142.22,142.44,10863.0,125.3029,125.4956,124.5585,124.7512,10863.0
2020-04-06 10:30:00,142.61,143.54,142.12,143.34,17781.0,124.9,125.7146,124.4709,125.5394,17781.0
2020-04-06 10:35:00,143.32,143.32,142.36,142.84,15765.0,125.5219,125.5219,124.6811,125.1015,15765.0
2020-04-06 10:40:00,142.97,143.27,142.42,142.97,11094.0,125.2153,125.4781,124.7336,125.2153,11094.0
2020-04-06 10:45:00,142.78,143.1,142.39,142.53,9216.0,125.0489,125.3292,124.7074,124.83,9216.0
2020-04-06 10:50:00,142.7,142.86,142.39,142.5,11284.0,124.9789,125.119,124.7074,124.8037,11284.0
2020-04-06 10:55:00,142.44,143.15,142.41,143.15,14076.0,124.7512,125.373,124.7249,125.373,14076.0
2020-04-06 11:00:00,143.28,143.28,142.02,142.42,13608.0,125.4868,125.4868,124.3833,124.7336,13608.0
2020-04-06 11:05:00,142.42,142.62,142.23,142.33,10989.0,124.7336,124.9088,124.5672,124.6548,10989.0
2020-04-06 11:10:00,142.38,142.92,142.13,142.36,13638.0,124.6986,125.1716,124.4797,124.6811,13638.0
2020-04-06 11:15:00,142.33,142.42,141.96,142.24,8250.0,124.6548,124.7336,124.3308,124.576,8250.0
2020-04-06 11:20:00,142.15,142.32,141.98,142.27,5587.0,124.4972,124.6461,124.3483,124.6023,5587.0
2020-04-06 11:25:00,141.97,142.16,141.68,142.16,7680.0,124.3395,124.5059,124.0855,124.5059,7680.0
2020-04-06 11:30:00,142.09,142.16,141.61,141.89,11951.0,124.4446,124.5059,124.0242,124.2695,11951.0
2020-04-06 11:35:00,141.95,142.46,141.89,142.39,8956.0,124.322,124.7687,124.2695,124.7074,8956.0
2020-04-06 11:40:00,142.39,142.55,142.11,142.21,4995.0,124.7074,124.8475,124.4621,124.5497,4995.0
2020-04-06 11:45:00,142.22,142.79,141.99,142.66,11540.0,124.5585,125.0577,124.357,124.9438,11540.0
2020-04-06 11:50:00,142.75,142.95,142.58,142.84,5362.0,125.0227,125.1978,124.8738,125.1015,5362.0
2020-04-06 11:55:00,142.75,143.2,142.6,143.19,22713.0,125.0227,125.4168,124.8913,125.408,22713.0
2020-04-06 12:00:00,143.24,143.8,143.2,143.59,7756.0,125.4518,125.9423,125.4168,125.7583,7756.0
2020-04-06 12:05:00,143.69,143.7,143.34,143.46,11674.0,125.8459,125.8547,125.5394,125.6445,11674.0
2020-04-06 12:10:00,143.44,143.65,143.16,143.52,17463.0,125.627,125.8109,125.3817,125.697,17463.0
2020-04-06 12:15:00,143.51,143.54,143.12,143.34,15950.0,125.6883,125.7146,125.3467,125.5394,15950.0
2020-04-06 12:20:00,143.3,143.71,143.22,143.49,32490.0,125.5044,125.8634,125.4343,125.6708,32490.0
2020-04-06 12:25:00,143.53,143.53,142.99,143.2,13792.0,125.7058,125.7058,125.2329,125.4168,13792.0
2020-04-06 12:30:00,143.12,143.4,143.12,143.31,14407.0,125.3467,125.5919,125.3467,125.5131,14407.0
2020-04-06 12:35:00,143.28,143.45,143.08,143.28,15633.0,125.4868,125.6357,125.3117,125.4868,15633.0
2020-04-06 12:40:00,143.39,143.63,143.27,143.59,10830.0,125.5832,125.7934,125.4781,125.7583,10830.0
2020-04-06 12:45:00,143.53,143.7,143.45,143.58,9488.0,125.7058,125.8547,125.6357,125.7496,9488.0
2020-04-06 12:50:00,143.56,143.96,143.37,143.96,11191.0,125.7321,126.0824,125.5657,126.0824,11191.0
2020-04-06 12:55:00,143.85,144.35,143.85,144.33,33134.0,125.9861,126.424,125.9861,126.4065,33134.0
2020-04-06 13:00:00,144.24,144.34,143.83,144.05,13962.0,126.3276,126.4152,125.9685,126.1612,13962.0
2020-04-06 13:05:00,144.03,144.31,143.89,144.31,30315.0,126.1437,126.3889,126.0211,126.3889,30315.0
2020-04-06 13:10:00,144.31,144.51,144.27,144.51,11090.0,126.3889,126.5641,126.3539,126.5641,11090.0
2020-04-06 13:15:00,144.51,144.74,144.25,144.34,11009.0,126.5641,126.7655,126.3364,126.4152,11009.0
2020-04-06 13:20:00,144.4,144.51,144.13,144.23,15360.0,126.4678,126.5641,126.2313,126.3189,15360.0
2020-04-06 13:25:00,144.23,144.35,143.65,143.92,12187.0,126.3189,126.424,125.8109,126.0474,12187.0
2020-04-06 13:30:00,143.96,144.02,142.98,143.08,30763.0,126.0824,126.1349,125.2241,125.3117,30763.0
2020-04-06 13:35:00,143.09,143.15,142.71,142.88,24560.0,125.3204,125.373,124.9876,125.1365,24560.0
2020-04-06 13:40:00,142.87,143.12,142.19,142.25,18274.0,125.1278,125.3467,124.5322,124.5848,18274.0
2020-04-06 13:45:00,142.29,142.76,142.02,142.75,11057.0,124.6198,125.0314,124.3833,125.0227,11057.0
2020-04-06 13:50:00,142.75,142.84,142.61,142.76,8488.0,125.0227,125.1015,124.9,125.0314,8488.0
2020-04-06 13:55:00,142.67,142.86,142.64,142.75,9210.0,124.9526,125.119,124.9263,125.0227,9210.0
2020-04-06 14:00:00,142.7,142.92,142.64,142.91,21776.0,124.9789,125.1716,124.9263,125.1628,21776.0
2020-04-06 14:05:00,142.89,142.95,142.4,142.42,13904.0,125.1453,125.1978,124.7161,124.7336,13904.0
2020-04-06 14:10:00,142.41,142.82,142.28,142.41,10589.0,124.7249,125.084,124.611,124.7249,10589.0
2020-04-06 14:15:00,142.56,142.8,142.52,142.78,6847.0,124.8563,125.0665,124.8212,125.0489,6847.0
2020-04-06 14:20:00,142.78,142.95,142.34,142.44,15803.0,125.0489,125.1978,124.6636,124.7512,15803.0
2020-04-06 14:25:00,142.44,142.44,141.66,141.68,15722.0,124.7512,124.7512,124.068,124.0855,15722.0
2020-04-06 14:30:00,141.67,141.74,141.17,141.3,9300.0,124.0768,124.1381,123.6389,123.7527,9300.0
2020-04-06 14:35:00,141.38,141.63,141.29,141.52,6650.0,123.8228,124.0418,123.744,123.9454,6650.0
2020-04-06 14:40:00,141.54,141.83,141.38,141.56,11759.0,123.9629,124.2169,123.8228,123.9804,11759.0
2020-04-06 14:45:00,141.55,142.21,141.41,142.15,18196.0,123.9717,124.5497,123.8491,124.4972,18196.0
2020-04-06 14:50:00,142.09,142.19,141.78,141.94,6749.0,124.4446,124.5322,124.1731,124.3133,6749.0
2020-04-06 14:55:00,141.95,142.42,141.85,142.19,9443.0,124.322,124.7336,124.2344,124.5322,9443.0
2020-04-06 15:00:00,142.12,142.2,141.64,141.74,13388.0,124.4709,124.541,124.0505,124.1381,13388.0
2020-04-06 15:05:00,141.62,142.19,141.62,141.97,9128.0,124.033,124.5322,124.033,124.3395,9128.0
2020-04-06 15:10:00,142.03,142.14,141.21,141.51,9898.0,124.3921,124.4884,123.6739,123.9367,9898.0
2020-04-06 15:15:00,141.49,141.77,141.29,141.52,13007.0,123.9191,124.1644,123.744,123.9454,13007.0
2020-04-06 15:20:00,141.55,142.36,141.52,142.34,10877.0,123.9717,124.6811,123.9454,124.6636,10877.0
2020-04-06 15:25:00,142.41,142.61,142.17,142.44,14320.0,124.7249,124.9,124.5147,124.7512,14320.0
2020-04-06 15:30:00,142.44,142.44,141.56,141.56,34088.0,124.7512,124.7512,123.9804,123.9804,34088.0
2020-04-06 15:35:00,141.66,141.74,140.74,140.78,59681.0,124.068,124.1381,123.2623,123.2973,59681.0
2020-04-06 15:40:00,140.78,141.9,140.78,141.86,52277.0,123.2973,124.2782,123.2973,124.2432,52277.0
2020-04-06 15:45:00,141.91,142.0,141.3,141.55,50010.0,124.287,124.3658,123.7527,123.9717,50010.0
2020-04-06 15:50:00,141.54,142.95,141.51,142.4,81822.0,123.9629,125.1978,123.9367,124.7161,81822.0
2020-04-06 15:55:00,142.4,142.76,141.78,142.12,113556.0,124.7161,125.0314,124.1731,124.4709,113556.0
2020-04-07 09:30:00,147.91,148.66,146.78,147.53,38875.0,129.5419,130.1987,128.5522,129.2091,38875.0
2020-04-07 09:35:00,147.2,148.55,146.57,146.57,15236.0,128.92,130.1024,128.3683,128.3683,15236.0
2020-04-07 09:40:00,146.46,147.63,146.46,147.43,5349.0,128.2719,129.2966,128.2719,129.1215,5349.0
2020-04-07 09:45:00,147.6,148.0,147.1,147.1,13732.0,129.2704,129.6207,128.8325,128.8325,13732.0
2020-04-07 09:50:00,147.3,148.45,147.15,148.45,3008.0,129.0076,130.0148,128.8763,130.0148,3008.0
2020-04-07 09:55:00,148.57,148.77,147.91,148.56,8355.0,130.1199,130.2951,129.5419,130.1112,8355.0
2020-04-07 10:00:00,148.7,149.25,148.17,148.51,10620.0,130.2338,130.7155,129.7696,130.0674,10620.0
2020-04-07 10:05:00,148.65,149.2,148.3,148.38,8669.0,130.19,130.6717,129.8834,129.9535,8669.0
2020-04-07 10:10:00,148.5,148.69,146.98,147.44,24876.0,130.0586,130.225,128.7274,129.1302,24876.0
2020-04-07 10:15:00,147.25,147.25,145.64,146.3,23349.0,128.9638,128.9638,127.5538,128.1318,23349.0
2020-04-07 10:20:00,146.4,147.12,146.07,146.53,20164.0,128.2194,128.85,127.9304,128.3332,20164.0
2020-04-07 10:25:00,146.26,146.28,144.34,144.57,24950.0,128.0968,128.1143,126.4152,126.6166,24950.0
2020-04-07 10:30:00,144.52,145.73,144.52,145.41,11581.0,126.5729,127.6326,126.5729,127.3523,11581.0
2020-04-07 10:35:00,145.4,145.72,144.33,144.78,9950.0,127.3436,127.6238,126.4065,126.8006,9950.0
2020-04-07 10:40:00,144.97,145.35,144.31,144.31,16732.0,126.967,127.2998,126.3889,126.3889,16732.0
2020-04-07 10:45:00,144.65,145.34,144.16,144.3,10327.0,126.6867,127.291,126.2576,126.3802,10327.0
2020-04-07 10:50:00,144.3,144.8,144.0,144.08,15238.0,126.3802,126.8181,126.1174,126.1875,15238.0
2020-04-07 10:55:00,144.0,145.89,144.0,145.31,11100.0,126.1174,127.7727,126.1174,127.2648,11100.0
2020-04-07 11:00:00,145.26,146.18,144.99,145.76,19088.0,127.221,128.0267,126.9845,127.6589,19088.0
2020-04-07 11:05:00,145.61,146.5,145.49,146.48,11611.0,127.5275,128.307,127.4224,128.2895,11611.0
2020-04-07 11:10:00,146.6,146.7,146.2,146.49,6044.0,128.3946,128.4821,128.0442,128.2982,6044.0
2020-04-07 11:15:00,146.63,147.23,146.23,146.41,29863.0,128.4208,128.9463,128.0705,128.2281,29863.0
2020-04-07 11:20:00,146.35,146.6,146.11,146.52,5414.0,128.1756,128.3946,127.9654,128.3245,5414.0
2020-04-07 11:25:00,146.88,146.88,146.32,146.49,4500.0,128.6398,128.6398,128.1493,128.2982,4500.0
2020-04-07 11:30:00,146.46,146.82,146.37,146.59,7216.0,128.2719,128.5872,128.1931,128.3858,7216.0
2020-04-07 11:35:00,146.65,147.5,146.56,147.5,4085.0,128.4383,129.1828,128.3595,129.1828,4085.0
2020-04-07 11:40:00,147.45,147.73,147.28,147.42,8962.0,129.139,129.3842,128.9901,129.1127,8962.0
2020-04-07 11:45:00,147.46,147.5,146.92,147.04,6386.0,129.1478,129.1828,128.6748,128.7799,6386.0
2020-04-07 11:50:00,146.95,147.19,146.63,147.19,5185.0,128.7011,128.9113,128.4208,128.9113,5185.0
2020-04-07 11:55:00,147.11,147.25,146.7,146.91,9599.0,128.8412,128.9638,128.4821,128.6661,9599.0
2020-04-07 12:00:00,147.13,147.61,146.94,147.61,8569.0,128.8587,129.2791,128.6923,129.2791,8569.0
2020-04-07 12:05:00,147.5,148.21,147.5,148.2,6131.0,129.1828,129.8046,129.1828,129.7959,6131.0
2020-04-07 12:10:00,148.17,148.41,147.8,148.13,6213.0,129.7696,129.9798,129.4455,129.7346,6213.0
2020-04-07 12:15:00,148.29,148.61,148.23,148.49,5022.0,129.8747,130.1549,129.8221,130.0498,5022.0
2020-04-07 12:20:00,148.36,148.78,148.02,148.08,6478.0,129.936,130.3038,129.6382,129.6908,6478.0
2020-04-07 12:25:00,148.04,148.68,148.04,148.52,5250.0,129.6557,130.2162,129.6557,130.0761,5250.0
2020-04-07 12:30:00,148.65,148.7,148.1,148.28,6543.0,130.19,130.2338,129.7083,129.8659,6543.0
2020-04-07 12:35:00,148.28,148.65,148.06,148.34,9899.0,129.8659,130.19,129.6732,129.9185,9899.0
2020-04-07 12:40:00,148.6,148.79,148.2,148.58,6437.0,130.1462,130.3126,129.7959,130.1287,6437.0
2020-04-07 12:45:00,148.53,148.69,148.33,148.5,8277.0,130.0849,130.225,129.9097,130.0586,8277.0
2020-04-07 12:50:00,148.44,148.59,148.18,148.28,7173.0,130.0061,130.1374,129.7783,129.8659,7173.0
2020-04-07 12:55:00,148.34,148.61,148.23,148.58,13675.0,129.9185,130.1549,129.8221,130.1287,13675.0
2020-04-07 13:00:00,148.6,148.66,148.25,148.3,10331.0,130.1462,130.1987,129.8396,129.8834,10331.0
2020-04-07 13:05:00,148.54,149.13,148.5,148.89,12209.0,130.0936,130.6104,130.0586,130.4002,12209.0
2020-04-07 13:10:00,148.89,149.11,148.55,149.11,8704.0,130.4002,130.5929,130.1024,130.5929,8704.0
2020-04-07 13:15:00,149.13,149.13,148.6,148.72,12509.0,130.6104,130.6104,130.1462,130.2513,12509.0
2020-04-07 13:20:00,148.72,149.23,148.65,149.03,13948.0,130.2513,130.6979,130.19,130.5228,13948.0
2020-04-07 13:25:00,149.03,149.27,148.9,149.12,11298.0,130.5228,130.733,130.4089,130.6016,11298.0
2020-04-07 13:30:00,149.27,149.53,148.84,149.08,7219.0,130.733,130.9607,130.3564,130.5666,7219.0
2020-04-07 13:35:00,149.0,149.17,148.72,148.89,14589.0,130.4965,130.6454,130.2513,130.4002,14589.0
2020-04-07 13:40:00,148.77,149.37,148.71,148.95,17965.0,130.2951,130.8206,130.2425,130.4527,17965.0
2020-04-07 13:45:00,148.95,149.15,148.86,148.87,11571.0,130.4527,130.6279,130.3739,130.3827,11571.0
2020-04-07 13:50:00,148.89,148.89,148.21,148.3,7550.0,130.4002,130.4002,129.8046,129.8834,7550.0
2020-04-07 13:55:00,148.3,148.3,147.51,147.65,8708.0,129.8834,129.8834,129.1915,129.3142,8708.0
2020-04-07 14:00:00,147.79,147.79,146.77,146.89,6592.0,129.4368,129.4368,128.5434,128.6485,6592.0
2020-04-07 14:05:00,146.92,146.99,146.36,146.99,5103.0,128.6748,128.7361,128.1844,128.7361,5103.0
2020-04-07 14:10:00,147.0,147.48,147.0,147.25,5198.0,128.7449,129.1653,128.7449,128.9638,5198.0
2020-04-07 14:15:00,147.29,147.56,146.98,147.05,4122.0,128.9989,129.2353,128.7274,128.7887,4122.0
2020-04-07 14:20:00,146.77,147.62,146.77,147.36,4556.0,128.5434,129.2879,128.5434,129.0602,4556.0
2020-04-07 14:25:00,147.42,147.76,146.95,147.08,5787.0,129.1127,129.4105,128.7011,128.8149,5787.0
2020-04-07 14:30:00,146.94,147.52,146.88,147.24,3921.0,128.6923,129.2003,128.6398,128.9551,3921.0
2020-04-07 14:35:00,147.13,147.13,146.3,146.57,6022.0,128.8587,128.8587,128.1318,128.3683,6022.0
2020-04-07 14:40:00,146.4,146.49,145.62,145.79,8974.0,128.2194,128.2982,127.5363,127.6851,8974.0
2020-04-07 14:45:00,146.07,146.42,146.07,146.22,8759.0,127.9304,128.2369,127.9304,128.0617,8759.0
2020-04-07 14:50:00,146.18,146.31,145.69,146.09,5817.0,128.0267,128.1406,127.5976,127.9479,5817.0
2020-04-07 14:55:00,145.95,146.53,145.69,146.43,10600.0,127.8253,128.3332,127.5976,128.2457,10600.0
2020-04-07 15:00:00,146.64,147.05,146.55,146.67,9009.0,128.4296,128.7887,128.3508,128.4559,9009.0
2020-04-07 15:05:00,146.49,147.35,146.41,147.21,9269.0,128.2982,129.0514,128.2281,128.9288,9269.0
2020-04-07 15:10:00,147.19,147.54,146.88,147.39,7861.0,128.9113,129.2178,128.6398,129.0864,7861.0
2020-04-07 15:15:00,146.98,147.14,146.37,146.56,6222.0,128.7274,128.8675,128.1931,128.3595,6222.0
2020-04-07 15:20:00,146.5,146.81,146.04,146.1,17845.0,128.307,128.5785,127.9041,127.9566,17845.0
2020-04-07 15:25:00,146.17,147.04,146.16,146.49,16030.0,128.018,128.7799,128.0092,128.2982,16030.0
2020-04-07 15:30:00,146.44,146.79,146.12,146.62,17433.0,128.2544,128.561,127.9742,128.4121,17433.0
2020-04-07 15:35:00,146.51,147.2,146.39,147.2,24522.0,128.3157,128.92,128.2106,128.92,24522.0
2020-04-07 15:40:00,147.2,147.65,147.02,147.45,26075.0,128.92,129.3142,128.7624,129.139,26075.0
2020-04-07 15:45:00,147.41,148.76,147.3,148.76,26650.0,129.104,130.2863,129.0076,130.2863,26650.0
2020-04-07 15:50:00,148.22,148.6,146.14,146.81,47164.0,129.8134,130.1462,127.9917,128.5785,47164.0
2020-04-07 15:55:00,147.03,147.09,145.72,145.76,89543.0,128.7712,128.8237,127.6238,127.6589,89543.0
2020-04-08 09:30:00,147.28,148.0,146.09,147.0,28635.0,128.9901,129.6207,127.9479,128.7449,28635.0
2020-04-08 09:35:00,147.54,147.95,145.52,146.06,8310.0,129.2178,129.5769,127.4487,127.9216,8310.0
2020-04-08 09:40:00,146.48,146.79,146.2,146.47,6700.0,128.2895,128.561,128.0442,128.2807,6700.0
2020-04-08 09:45:00,146.75,146.91,145.76,145.98,17350.0,128.5259,128.6661,127.6589,127.8515,17350.0
2020-04-08 09:50:00,146.05,146.5,145.57,145.69,3354.0,127.9129,128.307,127.4925,127.5976,3354.0
2020-04-08 09:55:00,145.23,145.48,144.57,144.85,22341.0,127.1947,127.4136,126.6166,126.8619,22341.0
2020-04-08 10:00:00,144.81,145.46,144.72,144.94,27760.0,126.8268,127.3961,126.748,126.9407,27760.0
2020-04-08 10:05:00,145.12,145.37,144.53,145.02,25569.0,127.0983,127.3173,126.5816,127.0108,25569.0
2020-04-08 10:10:00,145.21,145.95,144.81,145.85,12314.0,127.1772,127.8253,126.8268,127.7377,12314.0
2020-04-08 10:15:00,145.72,146.12,145.7,145.76,10664.0,127.6238,127.9742,127.6063,127.6589,10664.0
2020-04-08 10:20:00,145.97,146.09,145.22,145.34,10300.0,127.8428,127.9479,127.1859,127.291,10300.0
2020-04-08 10:25:00,145.4,145.85,145.19,145.51,17089.0,127.3436,127.7377,127.1597,127.4399,17089.0
2020-04-08 10:30:00,145.44,146.33,145.43,145.81,6300.0,127.3786,128.1581,127.3698,127.7027,6300.0
2020-04-08 10:35:00,145.93,146.04,145.53,145.62,20508.0,127.8078,127.9041,127.4574,127.5363,20508.0
2020-04-08 10:40:00,145.66,145.79,145.04,145.48,7299.0,127.5713,127.6851,127.0283,127.4136,7299.0
2020-04-08 10:45:00,145.44,145.78,145.38,145.72,8314.0,127.3786,127.6764,127.3261,127.6238,8314.0
2020-04-08 10:50:00,145.83,146.17,145.8,145.92,7354.0,127.7202,128.018,127.6939,127.799,7354.0
2020-04-08 10:55:00,146.01,146.25,145.88,146.06,10901.0,127.8778,128.088,127.764,127.9216,10901.0
2020-04-08 11:00:00,145.96,146.29,145.77,145.91,7640.0,127.834,128.1231,127.6676,127.7902,7640.0
2020-04-08 11:05:00,146.02,146.4,146.01,146.18,4439.0,127.8866,128.2194,127.8778,128.0267,4439.0
2020-04-08 11:10:00,146.08,146.72,146.08,146.49,5398.0,127.9391,128.4997,127.9391,128.2982,5398.0
2020-04-08 11:15:00,146.55,146.94,146.37,146.88,13901.0,128.3508,128.6923,128.1931,128.6398,13901.0
2020-04-08 11:20:00,146.99,147.2,146.6,146.94,16373.0,128.7361,128.92,128.3946,128.6923,16373.0
2020-04-08 11:25:00,147.04,147.37,146.9,147.17,6882.0,128.7799,129.0689,128.6573,128.8938,6882.0
2020-04-08 11:30:00,147.26,147.46,146.59,146.8,6700.0,128.9726,129.1478,128.3858,128.5697,6700.0
2020-04-08 11:35:00,147.01,147.4,146.91,147.39,3374.0,128.7536,129.0952,128.6661,129.0864,3374.0
2020-04-08 11:40:00,147.28,147.37,146.83,146.84,4764.0,128.9901,129.0689,128.596,128.6047,4764.0
2020-04-08 11:45:00,146.81,147.3,146.81,147.21,4845.0,128.5785,129.0076,128.5785,128.9288,4845.0
2020-04-08 11:50:00,147.16,147.16,146.84,146.99,4753.0,128.885,128.885,128.6047,128.7361,4753.0
2020-04-08 11:55:00,146.94,147.17,146.49,146.69,3219.0,128.6923,128.8938,128.2982,128.4734,3219.0
2020-04-08 12:00:00,146.76,146.76,146.17,146.53,3458.0,128.5347,128.5347,128.018,128.3332,3458.0
2020-04-08 12:05:00,146.38,146.65,146.26,146.32,4020.0,128.2019,128.4383,128.0968,128.1493,4020.0
2020-04-08 12:10:00,146.3,146.38,146.08,146.25,7655.0,128.1318,128.2019,127.9391,128.088,7655.0
2020-04-08 12:15:00,146.28,146.64,146.05,146.27,13940.0,128.1143,128.4296,127.9129,128.1055,13940.0
2020-04-08 12:20:00,146.32,146.51,146.01,146.01,9485.0,128.1493,128.3157,127.8778,127.8778,9485.0
2020-04-08 12:25:00,146.06,146.16,145.7,145.7,5030.0,127.9216,128.0092,127.6063,127.6063,5030.0
2020-04-08 12:30:00,145.87,146.15,145.74,146.08,2600.0,127.7552,128.0004,127.6414,127.9391,2600.0
2020-04-08 12:35:00,146.15,146.31,145.56,146.14,8519.0,128.0004,128.1406,127.4837,127.9917,8519.0
2020-04-08 12:40:00,146.04,146.88,146.04,146.88,10209.0,127.9041,128.6398,127.9041,128.6398,10209.0
2020-04-08 12:45:00,146.73,147.52,146.73,147.07,22798.0,128.5084,129.2003,128.5084,128.8062,22798.0
2020-04-08 12:50:00,147.08,147.32,146.91,147.07,5705.0,128.8149,129.0251,128.6661,128.8062,5705.0
2020-04-08 12:55:00,147.14,147.5,146.95,147.37,4234.0,128.8675,129.1828,128.7011,129.0689,4234.0
2020-04-08 13:00:00,147.33,147.48,147.04,147.22,2013.0,129.0339,129.1653,128.7799,128.9376,2013.0
2020-04-08 13:05:00,147.26,147.7,147.1,147.5,3400.0,128.9726,129.358,128.8325,129.1828,3400.0
2020-04-08 13:10:00,147.44,147.91,147.32,147.8,7686.0,129.1302,129.5419,129.0251,129.4455,7686.0
2020-04-08 13:15:00,147.81,148.05,147.73,148.0,5165.0,129.4543,129.6645,129.3842,129.6207,5165.0
2020-04-08 13:20:00,147.95,148.37,147.95,148.27,2400.0,129.5769,129.9447,129.5769,129.8572,2400.0
2020-04-08 13:25:00,148.32,148.32,147.9,147.99,4396.0,129.901,129.901,129.5331,129.6119,4396.0
2020-04-08 13:30:00,147.99,148.11,147.41,147.53,3208.0,129.6119,129.717,129.104,129.2091,3208.0
2020-04-08 13:35:00,147.63,147.63,147.03,147.08,3497.0,129.2966,129.2966,128.7712,128.8149,3497.0
2020-04-08 13:40:00,147.04,147.39,147.04,147.16,2200.0,128.7799,129.0864,128.7799,128.885,2200.0
2020-04-08 13:45:00,147.24,147.78,147.24,147.47,4850.0,128.9551,129.428,128.9551,129.1565,4850.0
2020-04-08 13:50:00,147.56,147.69,147.39,147.54,2156.0,129.2353,129.3492,129.0864,129.2178,2156.0
2020-04-08 13:55:00,147.57,147.58,147.03,147.42,3300.0,129.2441,129.2529,128.7712,129.1127,3300.0
2020-04-08 14:00:00,147.43,147.7,147.21,147.69,1552.0,129.1215,129.358,128.9288,129.3492,1552.0
2020-04-08 14:05:00,147.74,148.63,147.73,148.5,8080.0,129.393,130.1725,129.3842,130.0586,8080.0
2020-04-08 14:10:00,148.44,149.0,148.44,148.77,12472.0,130.0061,130.4965,130.0061,130.2951,12472.0
2020-04-08 14:15:00,148.63,149.09,148.63,148.94,9224.0,130.1725,130.5753,130.1725,130.444,9224.0
2020-04-08 14:20:00,149.02,149.45,148.51,149.45,5809.0,130.514,130.8906,130.0674,130.8906,5809.0
2020-04-08 14:25:00,149.38,149.38,148.95,149.24,4424.0,130.8293,130.8293,130.4527,130.7067,4424.0
2020-04-08 14:30:00,149.09,149.62,149.08,149.38,5900.0,130.5753,131.0395,130.5666,130.8293,5900.0
2020-04-08 14:35:00,149.41,149.61,149.3,149.53,3622.0,130.8556,131.0308,130.7593,130.9607,3622.0
2020-04-08 14:40:00,149.58,149.8,149.5,149.67,5653.0,131.0045,131.1972,130.9344,131.0833,5653.0
2020-04-08 14:45:00,149.66,149.86,149.24,149.35,6857.0,131.0745,131.2497,130.7067,130.803,6857.0
2020-04-08 14:50:00,149.33,149.8,149.31,149.59,6823.0,130.7855,131.1972,130.768,131.0132,6823.0
2020-04-08 14:55:00,149.59,149.7,149.28,149.34,9213.0,131.0132,131.1096,130.7417,130.7943,9213.0
2020-04-08 15:00:00,149.34,149.66,149.19,149.66,5904.0,130.7943,131.0745,130.6629,131.0745,5904.0
2020-04-08 15:05:00,149.54,149.85,149.38,149.74,5343.0,130.9695,131.241,130.8293,131.1446,5343.0
2020-04-08 15:10:00,149.71,149.73,149.23,149.28,4147.0,131.1183,131.1359,130.6979,130.7417,4147.0
2020-04-08 15:15:00,149.29,149.67,149.29,149.67,5142.0,130.7505,131.0833,130.7505,131.0833,5142.0
2020-04-08 15:20:00,149.64,149.72,148.87,149.12,8048.0,131.057,131.1271,130.3827,130.6016,8048.0
2020-04-08 15:25:00,149.24,149.63,149.2,149.42,8071.0,130.7067,131.0483,130.6717,130.8644,8071.0
2020-04-08 15:30:00,149.44,149.88,148.92,149.14,16184.0,130.8819,131.2672,130.4264,130.6191,16184.0
2020-04-08 15:35:00,149.13,149.32,148.91,149.26,9418.0,130.6104,130.7768,130.4177,130.7242,9418.0
2020-04-08 15:40:00,149.21,149.49,148.8,149.33,4995.0,130.6804,130.9257,130.3213,130.7855,4995.0
2020-04-08 15:45:00,149.21,149.77,149.14,149.77,7149.0,130.6804,131.1709,130.6191,131.1709,7149.0
2020-04-08 15:50:00,150.0,150.53,149.78,150.22,17662.0,131.3723,131.8365,131.1796,131.565,17662.0
2020-04-08 15:55:00,150.14,150.23,149.3,149.67,36620.0,131.4949,131.5738,130.7593,131.0833,36620.0
2020-04-09 09:30:00,152.52,152.67,150.91,152.66,20452.0,133.5794,133.7108,132.1693,133.702,20452.0
2020-04-09 09:35:00,152.67,153.39,152.46,153.22,9274.0,133.7108,134.3413,133.5268,134.1925,9274.0
2020-04-09 09:40:00,153.21,153.82,153.08,153.37,11044.0,134.1837,134.7179,134.0698,134.3238,11044.0
2020-04-09 09:45:00,153.51,153.54,152.82,153.24,6118.0,134.4464,134.4727,133.8421,134.21,6118.0
2020-04-09 09:50:00,153.53,153.59,152.39,152.49,17687.0,134.464,134.5165,133.4655,133.5531,17687.0
2020-04-09 09:55:00,152.45,152.97,152.22,152.9,9507.0,133.5181,133.9735,133.3166,133.9122,9507.0
2020-04-09 10:00:00,152.96,153.66,152.74,153.12,9498.0,133.9647,134.5778,133.7721,134.1049,9498.0
2020-04-09 10:05:00,153.14,153.4,152.56,152.73,8511.0,134.1224,134.3501,133.6144,133.7633,8511.0
2020-04-09 10:10:00,152.72,153.36,152.71,153.19,6905.0,133.7545,134.3151,133.7458,134.1662,6905.0
2020-04-09 10:15:00,153.33,153.42,152.53,152.53,4605.0,134.2888,134.3676,133.5881,133.5881,4605.0
2020-04-09 10:20:00,152.64,153.0,152.14,152.4,6770.0,133.6845,133.9998,133.2466,133.4743,6770.0
2020-04-09 10:25:00,152.54,153.65,152.41,152.93,4013.0,133.5969,134.5691,133.483,133.9385,4013.0
2020-04-09 10:30:00,152.91,154.2,152.72,154.2,7761.0,133.9209,135.0508,133.7545,135.0508,7761.0
2020-04-09 10:35:00,154.05,154.2,153.61,153.85,3550.0,134.9194,135.0508,134.534,134.7442,3550.0
2020-04-09 10:40:00,154.06,154.08,153.35,153.86,6000.0,134.9281,134.9457,134.3063,134.753,6000.0
2020-04-09 10:45:00,153.76,154.3,153.58,153.64,4300.0,134.6654,135.1383,134.5077,134.5603,4300.0
2020-04-09 10:50:00,153.69,153.7,153.16,153.31,5134.0,134.6041,134.6128,134.1399,134.2713,5134.0
2020-04-09 10:55:00,153.47,154.11,153.1,153.3,6602.0,134.4114,134.9719,134.0874,134.2625,6602.0
2020-04-09 11:00:00,153.38,153.38,152.38,152.46,1900.0,134.3326,134.3326,133.4568,133.5268,1900.0
2020-04-09 11:05:00,152.19,152.8,152.06,152.63,10599.0,133.2904,133.8246,133.1765,133.6757,10599.0
2020-04-09 11:10:00,152.66,152.66,152.25,152.49,3619.0,133.702,133.702,133.3429,133.5531,3619.0
2020-04-09 11:15:00,152.34,152.39,151.79,152.07,6269.0,133.4217,133.4655,132.94,133.1853,6269.0
2020-04-09 11:20:00,152.1,152.32,151.7,152.0,4581.0,133.2115,133.4042,132.8612,133.124,4581.0
2020-04-09 11:25:00,151.87,152.39,151.52,152.39,2752.0,133.0101,133.4655,132.7036,133.4655,2752.0
2020-04-09 11:30:00,152.33,152.56,151.62,151.78,2070.0,133.413,133.6144,132.7911,132.9313,2070.0
2020-04-09 11:35:00,151.93,152.16,151.49,151.93,3429.0,133.0627,133.2641,132.6773,133.0627,3429.0
2020-04-09 11:40:00,152.09,152.09,151.64,151.93,1000.0,133.2028,133.2028,132.8087,133.0627,1000.0
2020-04-09 11:45:00,152.32,152.34,151.82,152.15,4263.0,133.4042,133.4217,132.9663,133.2553,4263.0
2020-04-09 11:50:00,152.18,152.26,151.34,151.55,13960.0,133.2816,133.3517,132.5459,132.7298,13960.0
2020-04-09 11:55:00,151.34,151.7,151.28,151.62,1534.0,132.5459,132.8612,132.4934,132.7911,1534.0
2020-04-09 12:00:00,151.61,151.96,151.24,151.96,4382.0,132.7824,133.0889,132.4583,133.0889,4382.0
2020-04-09 12:05:00,152.01,152.1,151.46,151.78,10066.0,133.1327,133.2115,132.651,132.9313,10066.0
2020-04-09 12:10:00,151.72,152.18,151.45,151.99,3733.0,132.8787,133.2816,132.6423,133.1152,3733.0
2020-04-09 12:15:00,151.94,152.3,151.9,152.27,8661.0,133.0714,133.3867,133.0364,133.3604,8661.0
2020-04-09 12:20:00,152.27,152.46,152.08,152.34,8225.0,133.3604,133.5268,133.194,133.4217,8225.0
2020-04-09 12:25:00,152.39,152.43,151.93,152.14,9438.0,133.4655,133.5006,133.0627,133.2466,9438.0
2020-04-09 12:30:00,152.15,152.31,151.85,151.85,4311.0,133.2553,133.3955,132.9926,132.9926,4311.0
2020-04-09 12:35:00,151.86,152.41,151.63,152.34,4856.0,133.0013,133.483,132.7999,133.4217,4856.0
2020-04-09 12:40:00,152.32,152.91,152.32,152.71,7007.0,133.4042,133.9209,133.4042,133.7458,7007.0
2020-04-09 12:45:00,152.67,153.15,152.56,153.03,11226.0,133.7108,134.1311,133.6144,134.026,11226.0
2020-04-09 12:50:00,153.01,153.22,152.61,152.78,5844.0,134.0085,134.1925,133.6582,133.8071,5844.0
2020-04-09 12:55:00,152.73,153.1,152.64,152.69,3452.0,133.7633,134.0874,133.6845,133.7283,3452.0
2020-04-09 13:00:00,152.69,152.84,152.45,152.64,3771.0,133.7283,133.8596,133.5181,133.6845,3771.0
2020-04-09 13:05:00,152.63,152.74,152.32,152.5,5754.0,133.6757,133.7721,133.4042,133.5619,5754.0
2020-04-09 13:10:00,152.38,152.45,152.0,152.35,3592.0,133.4568,133.5181,133.124,133.4305,3592.0
2020-04-09 13:15:00,152.21,152.37,151.9,152.36,2721.0,133.3079,133.448,133.0364,133.4393,2721.0
2020-04-09 13:20:00,152.46,152.52,152.15,152.19,2056.0,133.5268,133.5794,133.2553,133.2904,2056.0
2020-04-09 13:25:00,152.09,152.63,151.92,152.07,10736.0,133.2028,133.6757,133.0539,133.1853,10736.0
2020-04-09 13:30:00,152.18,152.24,151.51,152.02,3519.0,133.2816,133.3342,132.6948,133.1415,3519.0
2020-04-09 13:35:00,151.86,152.02,151.01,151.07,8938.0,133.0013,133.1415,132.2569,132.3094,8938.0
2020-04-09 13:40:00,151.0,151.48,151.0,151.28,1501.0,132.2481,132.6685,132.2481,132.4934,1501.0
2020-04-09 13:45:00,151.41,151.41,150.74,150.74,6261.0,132.6072,132.6072,132.0204,132.0204,6261.0
2020-04-09 13:50:00,150.84,150.84,150.41,150.48,8618.0,132.108,132.108,131.7314,131.7927,8618.0
2020-04-09 13:55:00,150.41,150.85,150.22,150.76,4891.0,131.7314,132.1168,131.565,132.0379,4891.0
2020-04-09 14:00:00,150.84,151.01,149.67,149.89,13098.0,132.108,132.2569,131.0833,131.276,13098.0
2020-04-09 14:05:00,149.78,149.96,149.41,149.96,7581.0,131.1796,131.3373,130.8556,131.3373,7581.0
2020-04-09 14:10:00,149.96,150.43,149.76,150.0,5504.0,131.3373,131.7489,131.1621,131.3723,5504.0
2020-04-09 14:15:00,149.71,149.95,149.37,149.49,4354.0,131.1183,131.3285,130.8206,130.9257,4354.0
2020-04-09 14:20:00,149.47,149.85,149.16,149.78,9478.0,130.9081,131.241,130.6366,131.1796,9478.0
2020-04-09 14:25:00,149.84,150.07,149.13,149.13,34522.0,131.2322,131.4336,130.6104,130.6104,34522.0
2020-04-09 14:30:00,149.33,149.88,149.33,149.5,4413.0,130.7855,131.2672,130.7855,130.9344,4413.0
2020-04-09 14:35:00,149.41,150.08,149.34,150.08,4520.0,130.8556,131.4424,130.7943,131.4424,4520.0
2020-04-09 14:40:00,150.33,150.54,149.43,149.77,21242.0,131.6613,131.8453,130.8731,131.1709,21242.0
2020-04-09 14:45:00,150.01,150.12,149.49,149.69,9183.0,131.3811,131.4774,130.9257,131.1008,9183.0
2020-04-09 14:50:00,149.71,149.89,148.95,149.1,5115.0,131.1183,131.276,130.4527,130.5841,5115.0
2020-04-09 14:55:00,149.05,149.9,148.83,149.81,6919.0,130.5403,131.2847,130.3476,131.2059,6919.0
2020-04-09 15:00:00,149.86,150.02,149.33,149.62,7357.0,131.2497,131.3898,130.7855,131.0395,7357.0
2020-04-09 15:05:00,149.78,150.07,149.34,150.07,7390.0,131.1796,131.4336,130.7943,131.4336,7390.0
2020-04-09 15:10:00,149.95,150.07,149.7,149.98,10211.0,131.3285,131.4336,131.1096,131.3548,10211.0
2020-04-09 15:15:00,150.0,150.06,149.62,149.7,10020.0,131.3723,131.4249,131.0395,131.1096,10020.0
2020-04-09 15:20:00,149.92,150.14,149.73,150.14,6747.0,131.3023,131.4949,131.1359,131.4949,6747.0
2020-04-09 15:25:00,150.08,150.57,150.08,150.51,9646.0,131.4424,131.8715,131.4424,131.819,9646.0
2020-04-09 15:30:00,150.75,151.44,150.75,151.37,8376.0,132.0292,132.6335,132.0292,132.5722,8376.0
2020-04-09 15:35:00,151.28,151.51,151.04,151.51,7517.0,132.4934,132.6948,132.2832,132.6948,7517.0
2020-04-09 15:40:00,151.61,152.17,151.43,151.73,12029.0,132.7824,133.2728,132.6247,132.8875,12029.0
2020-04-09 15:45:00,151.8,151.87,150.89,150.97,12183.0,132.9488,133.0101,132.1518,132.2219,12183.0
2020-04-09 15:50:00,151.0,151.32,150.71,151.22,25021.0,132.2481,132.5284,131.9942,132.4408,25021.0
2020-04-09 15:55:00,151.21,151.56,150.54,150.72,49837.0,132.4321,132.7386,131.8453,132.0029,49837.0
2020-04-13 09:30:00,150.04,150.69,148.03,148.44,17516.0,131.4074,131.9766,129.647,130.0061,17516.0
2020-04-13 09:35:00,148.24,148.57,147.69,148.27,8081.0,129.8309,130.1199,129.3492,129.8572,8081.0
2020-04-13 09:40:00,148.53,148.53,146.81,146.82,5783.0,130.0849,130.0849,128.5785,128.5872,5783.0
2020-04-13 09:45:00,146.99,147.06,146.15,146.87,10303.0,128.7361,128.7974,128.0004,128.631,10303.0
2020-04-13 09:50:00,146.86,147.46,146.65,147.08,6210.0,128.6223,129.1478,128.4383,128.8149,6210.0
2020-04-13 09:55:00,147.38,147.57,146.85,146.97,5731.0,129.0777,129.2441,128.6135,128.7186,5731.0
2020-04-13 10:00:00,147.14,147.33,146.68,147.22,9934.0,128.8675,129.0339,128.4646,128.9376,9934.0
2020-04-13 10:05:00,147.23,147.47,146.89,147.09,6287.0,128.9463,129.1565,128.6485,128.8237,6287.0
2020-04-13 10:10:00,147.26,147.44,146.66,147.07,6907.0,128.9726,129.1302,128.4471,128.8062,6907.0
2020-04-13 10:15:00,146.87,146.9,146.26,146.36,8964.0,128.631,128.6573,128.0968,128.1844,8964.0
2020-04-13 10:20:00,146.37,146.62,145.73,145.74,9234.0,128.1931,128.4121,127.6326,127.6414,9234.0
2020-04-13 10:25:00,145.62,146.2,145.62,146.08,5242.0,127.5363,128.0442,127.5363,127.9391,5242.0
2020-04-13 10:30:00,145.94,146.3,145.74,146.13,9416.0,127.8165,128.1318,127.6414,127.9829,9416.0
2020-04-13 10:35:00,146.17,146.17,145.58,145.81,3719.0,128.018,128.018,127.5012,127.7027,3719.0
2020-04-13 10:40:00,145.38,145.78,145.37,145.45,16094.0,127.3261,127.6764,127.3173,127.3874,16094.0
2020-04-13 10:45:00,145.5,145.78,145.35,145.48,12687.0,127.4312,127.6764,127.2998,127.4136,12687.0
2020-04-13 10:50:00,145.22,145.54,144.79,144.96,5585.0,127.1859,127.4662,126.8093,126.9582,5585.0
2020-04-13 10:55:00,144.84,145.28,144.58,145.28,4419.0,126.8531,127.2385,126.6254,127.2385,4419.0
2020-04-13 11:00:00,145.29,145.29,144.69,144.91,19962.0,127.2472,127.2472,126.7217,126.9144,19962.0
2020-04-13 11:05:00,144.68,144.88,144.34,144.47,6080.0,126.713,126.8882,126.4152,126.5291,6080.0
2020-04-13 11:10:00,144.68,144.9,144.68,144.74,2521.0,126.713,126.9057,126.713,126.7655,2521.0
2020-04-13 11:15:00,144.92,145.05,144.53,144.84,5900.0,126.9232,127.037,126.5816,126.8531,5900.0
2020-04-13 11:20:00,144.76,144.91,144.59,144.82,19567.0,126.7831,126.9144,126.6342,126.8356,19567.0
2020-04-13 11:25:00,144.74,145.39,144.74,145.19,5270.0,126.7655,127.3348,126.7655,127.1597,5270.0
2020-04-13 11:30:00,145.28,145.29,144.75,145.13,5046.0,127.2385,127.2472,126.7743,127.1071,5046.0
2020-04-13 11:35:00,145.0,145.08,144.8,144.8,2785.0,126.9932,127.0633,126.8181,126.8181,2785.0
2020-04-13 11:40:00,144.8,145.3,144.8,144.99,4269.0,126.8181,127.256,126.8181,126.9845,4269.0
2020-04-13 11:45:00,145.07,145.7,145.07,145.68,2300.0,127.0546,127.6063,127.0546,127.5888,2300.0
2020-04-13 11:50:00,145.72,146.06,145.56,145.92,5589.0,127.6238,127.9216,127.4837,127.799,5589.0
2020-04-13 11:55:00,146.05,146.26,145.79,145.79,3269.0,127.9129,128.0968,127.6851,127.6851,3269.0
2020-04-13 12:00:00,145.57,145.76,145.27,145.64,9332.0,127.4925,127.6589,127.2297,127.5538,9332.0
2020-04-13 12:05:00,145.64,145.89,145.54,145.7,3675.0,127.5538,127.7727,127.4662,127.6063,3675.0
2020-04-13 12:10:00,145.81,145.96,145.63,145.92,2708.0,127.7027,127.834,127.545,127.799,2708.0
2020-04-13 12:15:00,145.92,146.32,145.84,146.32,7488.0,127.799,128.1493,127.7289,128.1493,7488.0
2020-04-13 12:20:00,146.36,146.36,145.98,145.98,1711.0,128.1844,128.1844,127.8515,127.8515,1711.0
2020-04-13 12:25:00,145.91,146.18,145.86,145.89,6634.0,127.7902,128.0267,127.7465,127.7727,6634.0
2020-04-13 12:30:00,145.69,145.76,145.4,145.55,7519.0,127.5976,127.6589,127.3436,127.4749,7519.0
2020-04-13 12:35:00,145.62,145.62,145.16,145.17,3100.0,127.5363,127.5363,127.1334,127.1421,3100.0
2020-04-13 12:40:00,145.36,145.72,145.26,145.71,7257.0,127.3085,127.6238,127.221,127.6151,7257.0
2020-04-13 12:45:00,145.62,146.14,145.62,146.12,3697.0,127.5363,127.9917,127.5363,127.9742,3697.0
2020-04-13 12:50:00,146.02,146.02,145.32,145.42,6198.0,127.8866,127.8866,127.2735,127.3611,6198.0
2020-04-13 12:55:00,145.38,145.4,145.13,145.23,5552.0,127.3261,127.3436,127.1071,127.1947,5552.0
2020-04-13 13:00:00,145.21,145.24,144.85,145.04,6492.0,127.1772,127.2034,126.8619,127.0283,6492.0
2020-04-13 13:05:00,145.08,145.2,144.93,145.17,1826.0,127.0633,127.1684,126.9319,127.1421,1826.0
2020-04-13 13:10:00,145.25,145.25,144.85,144.94,3857.0,127.2122,127.2122,126.8619,126.9407,3857.0
2020-04-13 13:15:00,144.83,145.15,144.77,145.15,3046.0,126.8444,127.1246,126.7918,127.1246,3046.0
2020-04-13 13:20:00,145.08,145.16,144.91,144.98,3030.0,127.0633,127.1334,126.9144,126.9757,3030.0
2020-04-13 13:25:00,144.97,145.46,144.88,145.32,4473.0,126.967,127.3961,126.8882,127.2735,4473.0
2020-04-13 13:30:00,145.42,145.49,145.34,145.46,1397.0,127.3611,127.4224,127.291,127.3961,1397.0
2020-04-13 13:35:00,145.54,145.93,145.38,145.93,3827.0,127.4662,127.8078,127.3261,127.8078,3827.0
2020-04-13 13:40:00,145.86,146.08,145.86,146.08,1440.0,127.7465,127.9391,127.7465,127.9391,1440.0
2020-04-13 13:45:00,145.97,146.06,145.89,145.94,1792.0,127.8428,127.9216,127.7727,127.8165,1792.0
2020-04-13 13:50:00,146.0,146.52,145.99,146.52,2426.0,127.8691,128.3245,127.8603,128.3245,2426.0
2020-04-13 13:55:00,146.69,146.7,146.46,146.69,1450.0,128.4734,128.4821,128.2719,128.4734,1450.0
2020-04-13 14:00:00,146.54,146.85,146.29,146.84,1300.0,128.342,128.6135,128.1231,128.6047,1300.0
2020-04-13 14:05:00,146.71,146.79,146.23,146.23,3806.0,128.4909,128.561,128.0705,128.0705,3806.0
2020-04-13 14:10:00,146.36,146.36,145.71,145.71,2793.0,128.1844,128.1844,127.6151,127.6151,2793.0
2020-04-13 14:15:00,145.75,146.1,145.68,146.09,6788.0,127.6501,127.9566,127.5888,127.9479,6788.0
2020-04-13 14:20:00,145.9,145.94,145.27,145.64,5145.0,127.7815,127.8165,127.2297,127.5538,5145.0
2020-04-13 14:25:00,145.6,145.82,145.4,145.71,2308.0,127.5187,127.7114,127.3436,127.6151,2308.0
2020-04-13 14:30:00,145.78,146.1,145.74,146.0,3208.0,127.6764,127.9566,127.6414,127.8691,3208.0
2020-04-13 14:35:00,145.94,146.35,145.85,146.28,5361.0,127.8165,128.1756,127.7377,128.1143,5361.0
2020-04-13 14:40:00,146.3,146.4,145.96,146.17,4563.0,128.1318,128.2194,127.834,128.018,4563.0
2020-04-13 14:45:00,146.25,146.43,145.96,146.37,5332.0,128.088,128.2457,127.834,128.1931,5332.0
2020-04-13 14:50:00,146.26,146.48,146.05,146.3,2749.0,128.0968,128.2895,127.9129,128.1318,2749.0
2020-04-13 14:55:00,146.11,146.47,146.11,146.19,939.0,127.9654,128.2807,127.9654,128.0355,939.0
2020-04-13 15:00:00,146.11,146.19,145.68,145.78,8946.0,127.9654,128.0355,127.5888,127.6764,8946.0
2020-04-13 15:05:00,145.97,146.42,145.79,146.08,4451.0,127.8428,128.2369,127.6851,127.9391,4451.0
2020-04-13 15:10:00,146.13,146.48,146.11,146.48,4331.0,127.9829,128.2895,127.9654,128.2895,4331.0
2020-04-13 15:15:00,146.28,147.13,146.16,147.13,5679.0,128.1143,128.8587,128.0092,128.8587,5679.0
2020-04-13 15:20:00,147.06,147.3,146.92,147.21,5930.0,128.7974,129.0076,128.6748,128.9288,5930.0
2020-04-13 15:25:00,147.26,147.58,146.9,147.51,4606.0,128.9726,129.2529,128.6573,129.1915,4606.0
2020-04-13 15:30:00,147.59,147.85,147.43,147.7,28509.0,129.2616,129.4893,129.1215,129.358,28509.0
2020-04-13 15:35:00,147.71,147.8,147.37,147.67,9783.0,129.3667,129.4455,129.0689,129.3317,9783.0
2020-04-13 15:40:00,147.49,147.68,147.3,147.54,7118.0,129.174,129.3404,129.0076,129.2178,7118.0
2020-04-13 15:45:00,147.55,147.55,146.94,147.13,19790.0,129.2266,129.2266,128.6923,128.8587,19790.0
2020-04-13 15:50:00,147.21,147.21,146.18,146.52,29672.0,128.9288,128.9288,128.0267,128.3245,29672.0
2020-04-13 15:55:00,146.48,146.72,146.25,146.46,44872.0,128.2895,128.4997,128.088,128.2719,44872.0
2020-04-14 09:30:00,149.23,150.42,148.89,150.42,41159.0,130.6979,131.7402,130.4002,131.7402,41159.0
2020-04-14 09:35:00,150.53,150.75,149.46,149.46,17685.0,131.8365,132.0292,130.8994,130.8994,17685.0
2020-04-14 09:40:00,149.67,149.67,149.1,149.14,60334.0,131.0833,131.0833,130.5841,130.6191,60334.0
2020-04-14 09:45:00,148.98,149.13,147.49,147.66,44782.0,130.479,130.6104,129.174,129.3229,44782.0
2020-04-14 09:50:00,147.86,148.23,147.57,148.12,11588.0,129.4981,129.8221,129.2441,129.7258,11588.0
2020-04-14 09:55:00,148.22,149.0,148.22,148.74,5348.0,129.8134,130.4965,129.8134,130.2688,5348.0
2020-04-14 10:00:00,148.63,149.4,148.49,149.2,25561.0,130.1725,130.8468,130.0498,130.6717,25561.0
2020-04-14 10:05:00,149.18,149.32,148.95,149.09,13757.0,130.6542,130.7768,130.4527,130.5753,13757.0
2020-04-14 10:10:00,149.07,149.54,148.88,149.28,6321.0,130.5578,130.9695,130.3914,130.7417,6321.0
2020-04-14 10:15:00,149.38,150.13,149.38,150.06,5700.0,130.8293,131.4862,130.8293,131.4249,5700.0
2020-04-14 10:20:00,150.04,150.13,149.56,149.63,7184.0,131.4074,131.4862,130.987,131.0483,7184.0
2020-04-14 10:25:00,149.68,150.0,149.6,149.61,21149.0,131.0921,131.3723,131.022,131.0308,21149.0
2020-04-14 10:30:00,149.61,149.62,148.33,148.49,16085.0,131.0308,131.0395,129.9097,130.0498,16085.0
2020-04-14 10:35:00,148.45,148.85,148.43,148.65,13152.0,130.0148,130.3651,129.9973,130.19,13152.0
2020-04-14 10:40:00,148.76,148.94,148.6,148.75,8486.0,130.2863,130.444,130.1462,130.2776,8486.0
2020-04-14 10:45:00,148.69,148.8,148.32,148.7,13132.0,130.225,130.3213,129.901,130.2338,13132.0
2020-04-14 10:50:00,148.7,148.7,148.33,148.4,9483.0,130.2338,130.2338,129.9097,129.971,9483.0
2020-04-14 10:55:00,148.36,148.57,147.81,147.85,9668.0,129.936,130.1199,129.4543,129.4893,9668.0
2020-04-14 11:00:00,147.96,147.99,147.54,147.66,17960.0,129.5857,129.6119,129.2178,129.3229,17960.0
2020-04-14 11:05:00,147.69,147.75,147.1,147.37,21721.0,129.3492,129.4017,128.8325,129.0689,21721.0
2020-04-14 11:10:00,147.35,147.35,145.37,145.7,19168.0,129.0514,129.0514,127.3173,127.6063,19168.0
2020-04-14 11:15:00,145.5,146.22,145.47,146.0,15094.0,127.4312,128.0617,127.4049,127.8691,15094.0
2020-04-14 11:20:00,145.81,147.0,145.81,146.62,22215.0,127.7027,128.7449,127.7027,128.4121,22215.0
2020-04-14 11:25:00,146.79,146.92,146.46,146.63,8994.0,128.561,128.6748,128.2719,128.4208,8994.0
2020-04-14 11:30:00,146.72,146.87,146.39,146.39,8479.0,128.4997,128.631,128.2106,128.2106,8479.0
2020-04-14 11:35:00,146.35,146.75,146.25,146.62,11412.0,128.1756,128.5259,128.088,128.4121,11412.0
2020-04-14 11:40:00,146.67,147.15,146.6,146.97,8731.0,128.4559,128.8763,128.3946,128.7186,8731.0
2020-04-14 11:45:00,146.99,147.02,146.4,146.41,6420.0,128.7361,128.7624,128.2194,128.2281,6420.0
2020-04-14 11:50:00,146.39,146.44,145.99,146.26,20165.0,128.2106,128.2544,127.8603,128.0968,20165.0
2020-04-14 11:55:00,146.24,146.58,146.24,146.57,7904.0,128.0793,128.377,128.0793,128.3683,7904.0
2020-04-14 12:00:00,146.6,147.28,146.56,147.16,4035.0,128.3946,128.9901,128.3595,128.885,4035.0
2020-04-14 12:05:00,147.36,147.76,147.28,147.66,4927.0,129.0602,129.4105,128.9901,129.3229,4927.0
2020-04-14 12:10:00,147.72,147.72,147.18,147.58,5093.0,129.3755,129.3755,128.9025,129.2529,5093.0
2020-04-14 12:15:00,147.5,147.99,147.5,147.61,2556.0,129.1828,129.6119,129.1828,129.2791,2556.0
2020-04-14 12:20:00,147.5,147.59,147.34,147.35,3169.0,129.1828,129.2616,129.0427,129.0514,3169.0
2020-04-14 12:25:00,147.49,147.62,147.41,147.6,7456.0,129.174,129.2879,129.104,129.2704,7456.0
2020-04-14 12:30:00,147.49,147.51,147.2,147.49,15765.0,129.174,129.1915,128.92,129.174,15765.0
2020-04-14 12:35:00,147.45,147.65,147.37,147.41,4622.0,129.139,129.3142,129.0689,129.104,4622.0
2020-04-14 12:40:00,147.51,147.69,147.15,147.15,3596.0,129.1915,129.3492,128.8763,128.8763,3596.0
2020-04-14 12:45:00,147.17,147.3,146.71,146.71,2550.0,128.8938,129.0076,128.4909,128.4909,2550.0
2020-04-14 12:50:00,146.88,147.13,146.8,147.08,10751.0,128.6398,128.8587,128.5697,128.8149,10751.0
2020-04-14 12:55:00,147.03,147.1,146.82,146.82,7500.0,128.7712,128.8325,128.5872,128.5872,7500.0
2020-04-14 13:00:00,146.96,147.08,146.72,147.06,13705.0,128.7098,128.8149,128.4997,128.7974,13705.0
2020-04-14 13:05:00,147.02,147.08,146.82,147.08,9317.0,128.7624,128.8149,128.5872,128.8149,9317.0
2020-04-14 13:10:00,147.02,147.11,146.82,147.0,11229.0,128.7624,128.8412,128.5872,128.7449,11229.0
2020-04-14 13:15:00,146.84,146.9,146.68,146.68,2717.0,128.6047,128.6573,128.4646,128.4646,2717.0
2020-04-14 13:20:00,146.65,147.27,146.65,147.26,4726.0,128.4383,128.9813,128.4383,128.9726,4726.0
2020-04-14 13:25:00,147.21,147.59,147.18,147.49,3806.0,128.9288,129.2616,128.9025,129.174,3806.0
2020-04-14 13:30:00,147.65,147.85,147.64,147.7,5516.0,129.3142,129.4893,129.3054,129.358,5516.0
2020-04-14 13:35:00,147.7,147.71,147.43,147.43,4193.0,129.358,129.3667,129.1215,129.1215,4193.0
2020-04-14 13:40:00,147.44,147.48,147.24,147.35,4519.0,129.1302,129.1653,128.9551,129.0514,4519.0
2020-04-14 13:45:00,147.29,147.5,147.26,147.29,6023.0,128.9989,129.1828,128.9726,128.9989,6023.0
2020-04-14 13:50:00,147.29,147.67,147.29,147.53,5282.0,128.9989,129.3317,128.9989,129.2091,5282.0
2020-04-14 13:55:00,147.53,147.77,147.44,147.6,5871.0,129.2091,129.4193,129.1302,129.2704,5871.0
2020-04-14 14:00:00,147.59,147.61,147.35,147.53,6442.0,129.2616,129.2791,129.0514,129.2091,6442.0
2020-04-14 14:05:00,147.52,147.55,147.45,147.49,8493.0,129.2003,129.2266,129.139,129.174,8493.0
2020-04-14 14:10:00,147.5,147.83,147.5,147.74,5434.0,129.1828,129.4718,129.1828,129.393,5434.0
2020-04-14 14:15:00,147.8,147.95,147.72,147.95,2955.0,129.4455,129.5769,129.3755,129.5769,2955.0
2020-04-14 14:20:00,147.78,148.09,147.76,148.08,5700.0,129.428,129.6995,129.4105,129.6908,5700.0
2020-04-14 14:25:00,148.08,148.33,148.07,148.14,6410.0,129.6908,129.9097,129.682,129.7433,6410.0
2020-04-14 14:30:00,148.17,148.34,148.01,148.22,5065.0,129.7696,129.9185,129.6295,129.8134,5065.0
2020-04-14 14:35:00,148.24,148.28,147.75,147.84,5210.0,129.8309,129.8659,129.4017,129.4806,5210.0
2020-04-14 14:40:00,147.88,147.97,147.67,147.68,7634.0,129.5156,129.5944,129.3317,129.3404,7634.0
2020-04-14 14:45:00,147.62,147.74,147.5,147.61,6642.0,129.2879,129.393,129.1828,129.2791,6642.0
2020-04-14 14:50:00,147.6,147.77,147.54,147.54,3915.0,129.2704,129.4193,129.2178,129.2178,3915.0
2020-04-14 14:55:00,147.54,147.58,147.34,147.47,8242.0,129.2178,129.2529,129.0427,129.1565,8242.0
2020-04-14 15:00:00,147.4,147.53,147.3,147.47,7798.0,129.0952,129.2091,129.0076,129.1565,7798.0
2020-04-14 15:05:00,147.47,147.71,147.46,147.58,7377.0,129.1565,129.3667,129.1478,129.2529,7377.0
2020-04-14 15:10:00,147.56,147.7,147.45,147.69,12940.0,129.2353,129.358,129.139,129.3492,12940.0
2020-04-14 15:15:00,147.65,147.92,147.46,147.77,9234.0,129.3142,129.5506,129.1478,129.4193,9234.0
2020-04-14 15:20:00,147.77,147.92,147.64,147.86,9367.0,129.4193,129.5506,129.3054,129.4981,9367.0
2020-04-14 15:25:00,147.86,148.18,147.83,148.14,7863.0,129.4981,129.7783,129.4718,129.7433,7863.0
2020-04-14 15:30:00,148.21,148.71,148.12,148.47,15096.0,129.8046,130.2425,129.7258,130.0323,15096.0
2020-04-14 15:35:00,148.46,148.64,148.35,148.43,21217.0,130.0236,130.1812,129.9272,129.9973,21217.0
2020-04-14 15:40:00,148.41,148.55,148.32,148.44,11433.0,129.9798,130.1024,129.901,130.0061,11433.0
2020-04-14 15:45:00,148.38,148.8,148.32,148.57,16713.0,129.9535,130.3213,129.901,130.1199,16713.0
2020-04-14 15:50:00,148.58,148.75,148.18,148.5,32411.0,130.1287,130.2776,129.7783,130.0586,32411.0
2020-04-14 15:55:00,148.5,148.5,147.96,148.15,50603.0,130.0586,130.0586,129.5857,129.7521,50603.0
2020-04-15 09:30:00,144.0,144.93,143.39,144.27,32987.0,126.1174,126.9319,125.5832,126.3539,32987.0
2020-04-15 09:35:00,144.29,144.37,143.68,144.37,20559.0,126.3714,126.4415,125.8372,126.4415,20559.0
2020-04-15 09:40:00,144.18,144.23,142.61,143.48,42145.0,126.2751,126.3189,124.9,125.662,42145.0
2020-04-15 09:45:00,143.34,143.37,142.51,142.95,33554.0,125.5394,125.5657,124.8125,125.1978,33554.0
2020-04-15 09:50:00,143.02,143.24,142.53,142.75,17434.0,125.2591,125.4518,124.83,125.0227,17434.0
2020-04-15 09:55:00,142.74,143.23,142.6,143.21,20072.0,125.0139,125.4431,124.8913,125.4255,20072.0
2020-04-15 10:00:00,143.14,143.38,142.83,143.13,13186.0,125.3642,125.5744,125.0927,125.3555,13186.0
2020-04-15 10:05:00,143.0,143.88,142.99,143.74,8381.0,125.2416,126.0123,125.2329,125.8897,8381.0
2020-04-15 10:10:00,143.64,144.28,143.56,143.72,7322.0,125.8021,126.3627,125.7321,125.8722,7322.0
2020-04-15 10:15:00,143.66,143.87,142.93,143.0,7404.0,125.8197,126.0036,125.1803,125.2416,7404.0
2020-04-15 10:20:00,143.13,143.47,143.13,143.3,3281.0,125.3555,125.6533,125.3555,125.5044,3281.0
2020-04-15 10:25:00,143.3,143.45,143.03,143.27,5249.0,125.5044,125.6357,125.2679,125.4781,5249.0
2020-04-15 10:30:00,143.14,143.62,143.0,143.23,34328.0,125.3642,125.7846,125.2416,125.4431,34328.0
2020-04-15 10:35:00,143.36,143.45,142.86,143.03,11861.0,125.5569,125.6357,125.119,125.2679,11861.0
2020-04-15 10:40:00,143.13,143.32,142.85,143.0,10434.0,125.3555,125.5219,125.1102,125.2416,10434.0
2020-04-15 10:45:00,143.04,143.24,142.88,143.21,13440.0,125.2767,125.4518,125.1365,125.4255,13440.0
2020-04-15 10:50:00,143.15,143.16,142.86,143.0,14285.0,125.373,125.3817,125.119,125.2416,14285.0
2020-04-15 10:55:00,143.0,143.2,142.86,143.06,12626.0,125.2416,125.4168,125.119,125.2942,12626.0
2020-04-15 11:00:00,143.0,143.08,142.68,142.75,10327.0,125.2416,125.3117,124.9614,125.0227,10327.0
2020-04-15 11:05:00,142.75,142.78,142.37,142.55,32627.0,125.0227,125.0489,124.6899,124.8475,32627.0
2020-04-15 11:10:00,142.58,142.63,142.11,142.25,49863.0,124.8738,124.9176,124.4621,124.5848,49863.0
2020-04-15 11:15:00,142.28,142.6,142.16,142.58,18084.0,124.611,124.8913,124.5059,124.8738,18084.0
2020-04-15 11:20:00,142.61,142.94,142.41,142.83,18266.0,124.9,125.1891,124.7249,125.0927,18266.0
2020-04-15 11:25:00,142.83,143.05,142.71,142.89,7350.0,125.0927,125.2854,124.9876,125.1453,7350.0
2020-04-15 11:30:00,142.85,143.32,142.83,143.2,3866.0,125.1102,125.5219,125.0927,125.4168,3866.0
2020-04-15 11:35:00,143.22,143.3,142.88,142.9,5405.0,125.4343,125.5044,125.1365,125.154,5405.0
2020-04-15 11:40:00,142.89,143.05,142.77,142.84,8128.0,125.1453,125.2854,125.0402,125.1015,8128.0
2020-04-15 11:45:00,142.94,143.13,142.77,142.93,4000.0,125.1891,125.3555,125.0402,125.1803,4000.0
2020-04-15 11:50:00,142.93,143.21,142.93,143.04,4984.0,125.1803,125.4255,125.1803,125.2767,4984.0
2020-04-15 11:55:00,143.0,143.14,142.8,142.88,5273.0,125.2416,125.3642,125.0665,125.1365,5273.0
2020-04-15 12:00:00,142.93,143.21,142.85,143.21,3280.0,125.1803,125.4255,125.1102,125.4255,3280.0
2020-04-15 12:05:00,143.13,143.13,142.9,142.99,2117.0,125.3555,125.3555,125.154,125.2329,2117.0
2020-04-15 12:10:00,142.99,143.19,142.87,143.19,3748.0,125.2329,125.408,125.1278,125.408,3748.0
2020-04-15 12:15:00,143.21,143.34,143.12,143.22,1748.0,125.4255,125.5394,125.3467,125.4343,1748.0
2020-04-15 12:20:00,143.39,143.48,143.31,143.31,986.0,125.5832,125.662,125.5131,125.5131,986.0
2020-04-15 12:25:00,143.47,143.76,143.31,143.74,4580.0,125.6533,125.9072,125.5131,125.8897,4580.0
2020-04-15 12:30:00,143.68,143.85,143.55,143.8,3782.0,125.8372,125.9861,125.7233,125.9423,3782.0
2020-04-15 12:35:00,143.81,143.93,143.68,143.85,2700.0,125.951,126.0561,125.8372,125.9861,2700.0
2020-04-15 12:40:00,143.85,144.13,143.67,144.13,3714.0,125.9861,126.2313,125.8284,126.2313,3714.0
2020-04-15 12:45:00,144.16,144.24,144.11,144.16,4227.0,126.2576,126.3276,126.2138,126.2576,4227.0
2020-04-15 12:50:00,144.15,144.18,143.89,143.96,8786.0,126.2488,126.2751,126.0211,126.0824,8786.0
2020-04-15 12:55:00,143.87,144.02,143.71,143.86,5992.0,126.0036,126.1349,125.8634,125.9948,5992.0
2020-04-15 13:00:00,143.84,144.1,143.73,144.05,11056.0,125.9773,126.205,125.881,126.1612,11056.0
2020-04-15 13:05:00,144.05,144.09,143.94,144.02,6752.0,126.1612,126.1963,126.0649,126.1349,6752.0
2020-04-15 13:10:00,144.03,144.12,143.83,144.09,5358.0,126.1437,126.2225,125.9685,126.1963,5358.0
2020-04-15 13:15:00,144.06,144.23,144.03,144.13,10079.0,126.17,126.3189,126.1437,126.2313,10079.0
2020-04-15 13:20:00,144.08,144.08,143.66,143.81,3121.0,126.1875,126.1875,125.8197,125.951,3121.0
2020-04-15 13:25:00,143.83,143.9,143.63,143.69,4614.0,125.9685,126.0299,125.7934,125.8459,4614.0
2020-04-15 13:30:00,143.73,143.75,143.51,143.54,7024.0,125.881,125.8985,125.6883,125.7146,7024.0
2020-04-15 13:35:00,143.6,143.81,143.59,143.59,2767.0,125.7671,125.951,125.7583,125.7583,2767.0
2020-04-15 13:40:00,143.54,143.64,143.5,143.54,2846.0,125.7146,125.8021,125.6795,125.7146,2846.0
2020-04-15 13:45:00,143.53,143.67,143.39,143.56,3920.0,125.7058,125.8284,125.5832,125.7321,3920.0
2020-04-15 13:50:00,143.71,143.71,143.36,143.36,2000.0,125.8634,125.8634,125.5569,125.5569,2000.0
2020-04-15 13:55:00,143.41,143.47,143.18,143.26,4850.0,125.6007,125.6533,125.3993,125.4693,4850.0
2020-04-15 14:00:00,143.18,143.78,143.18,143.73,5312.0,125.3993,125.9248,125.3993,125.881,5312.0
2020-04-15 14:05:00,143.79,143.96,143.43,143.43,7784.0,125.9335,126.0824,125.6182,125.6182,7784.0
2020-04-15 14:10:00,143.5,143.69,143.44,143.63,2609.0,125.6795,125.8459,125.627,125.7934,2609.0
2020-04-15 14:15:00,143.67,143.78,143.47,143.76,6666.0,125.8284,125.9248,125.6533,125.9072,6666.0
2020-04-15 14:20:00,143.75,144.04,143.75,143.91,6269.0,125.8985,126.1525,125.8985,126.0386,6269.0
2020-04-15 14:25:00,143.76,144.19,143.68,144.11,5600.0,125.9072,126.2838,125.8372,126.2138,5600.0
2020-04-15 14:30:00,144.14,144.21,143.81,144.18,6779.0,126.24,126.3014,125.951,126.2751,6779.0
2020-04-15 14:35:00,144.11,144.15,144.07,144.1,3100.0,126.2138,126.2488,126.1787,126.205,3100.0
2020-04-15 14:40:00,144.03,144.18,143.95,144.05,7050.0,126.1437,126.2751,126.0736,126.1612,7050.0
2020-04-15 14:45:00,143.95,144.05,143.72,143.9,4122.0,126.0736,126.1612,125.8722,126.0299,4122.0
2020-04-15 14:50:00,143.86,143.91,143.75,143.87,4400.0,125.9948,126.0386,125.8985,126.0036,4400.0
2020-04-15 14:55:00,143.87,144.14,143.87,144.11,6124.0,126.0036,126.24,126.0036,126.2138,6124.0
2020-04-15 15:00:00,144.05,144.37,144.0,144.0,6716.0,126.1612,126.4415,126.1174,126.1174,6716.0
2020-04-15 15:05:00,144.0,144.14,143.94,144.02,16469.0,126.1174,126.24,126.0649,126.1349,16469.0
2020-04-15 15:10:00,143.94,143.94,143.67,143.75,7611.0,126.0649,126.0649,125.8284,125.8985,7611.0
2020-04-15 15:15:00,143.75,144.1,143.59,144.1,12444.0,125.8985,126.205,125.7583,126.205,12444.0
2020-04-15 15:20:00,144.1,144.22,143.84,144.03,6969.0,126.205,126.3101,125.9773,126.1437,6969.0
2020-04-15 15:25:00,144.11,144.17,143.94,144.06,9853.0,126.2138,126.2663,126.0649,126.17,9853.0
2020-04-15 15:30:00,144.05,144.17,143.99,144.14,9349.0,126.1612,126.2663,126.1087,126.24,9349.0
2020-04-15 15:35:00,144.14,144.3,144.05,144.23,9050.0,126.24,126.3802,126.1612,126.3189,9050.0
2020-04-15 15:40:00,144.28,144.49,144.08,144.45,14062.0,126.3627,126.5466,126.1875,126.5116,14062.0
2020-04-15 15:45:00,144.48,144.72,144.48,144.53,13276.0,126.5378,126.748,126.5378,126.5816,13276.0
2020-04-15 15:50:00,144.57,144.62,144.21,144.28,29362.0,126.6166,126.6604,126.3014,126.3627,29362.0
2020-04-15 15:55:00,144.28,145.55,144.28,145.46,146434.0,126.3627,127.4749,126.3627,127.3961,146434.0
2020-04-16 09:30:00,146.0,146.07,145.26,145.42,53587.0,127.8691,127.9304,127.221,127.3611,53587.0
2020-04-16 09:35:00,145.42,145.87,145.06,145.54,15983.0,127.3611,127.7552,127.0458,127.4662,15983.0
2020-04-16 09:40:00,145.66,146.18,145.12,145.15,55100.0,127.5713,128.0267,127.0983,127.1246,55100.0
2020-04-16 09:45:00,145.02,145.26,143.82,144.06,45527.0,127.0108,127.221,125.9598,126.17,45527.0
2020-04-16 09:50:00,143.92,144.07,143.46,144.0,6950.0,126.0474,126.1787,125.6445,126.1174,6950.0
2020-04-16 09:55:00,144.12,144.24,143.74,143.9,24264.0,126.2225,126.3276,125.8897,126.0299,24264.0
2020-04-16 10:00:00,143.8,144.0,143.18,143.39,8037.0,125.9423,126.1174,125.3993,125.5832,8037.0
2020-04-16 10:05:00,143.26,143.44,143.07,143.29,15636.0,125.4693,125.627,125.3029,125.4956,15636.0
2020-04-16 10:10:00,143.26,143.49,143.17,143.36,9146.0,125.4693,125.6708,125.3905,125.5569,9146.0
2020-04-16 10:15:00,143.69,143.69,143.21,143.5,5480.0,125.8459,125.8459,125.4255,125.6795,5480.0
2020-04-16 10:20:00,143.34,144.34,143.22,144.26,4802.0,125.5394,126.4152,125.4343,126.3451,4802.0
2020-04-16 10:25:00,144.14,144.77,144.07,144.77,1720.0,126.24,126.7918,126.1787,126.7918,1720.0
2020-04-16 10:30:00,144.43,144.67,144.3,144.5,4250.0,126.494,126.7042,126.3802,126.5553,4250.0
2020-04-16 10:35:00,144.46,144.79,144.39,144.44,5000.0,126.5203,126.8093,126.459,126.5028,5000.0
2020-04-16 10:40:00,144.3,144.3,143.8,144.15,56515.0,126.3802,126.3802,125.9423,126.2488,56515.0
2020-04-16 10:45:00,144.1,144.33,144.0,144.15,6269.0,126.205,126.4065,126.1174,126.2488,6269.0
2020-04-16 10:50:00,144.1,144.15,143.91,144.02,3380.0,126.205,126.2488,126.0386,126.1349,3380.0
2020-04-16 10:55:00,144.04,144.7,143.98,144.53,5300.0,126.1525,126.7305,126.0999,126.5816,5300.0
2020-04-16 11:00:00,144.59,144.66,144.17,144.22,5638.0,126.6342,126.6955,126.2663,126.3101,5638.0
2020-04-16 11:05:00,144.22,144.92,144.21,144.84,3262.0,126.3101,126.9232,126.3014,126.8531,3262.0
2020-04-16 11:10:00,144.84,144.9,144.55,144.55,2600.0,126.8531,126.9057,126.5991,126.5991,2600.0
2020-04-16 11:15:00,144.46,144.5,144.18,144.25,4468.0,126.5203,126.5553,126.2751,126.3364,4468.0
2020-04-16 11:20:00,144.24,144.32,143.92,144.14,6800.0,126.3276,126.3977,126.0474,126.24,6800.0
2020-04-16 11:25:00,144.14,144.39,144.09,144.25,11575.0,126.24,126.459,126.1963,126.3364,11575.0
2020-04-16 11:30:00,144.2,144.49,144.2,144.29,10650.0,126.2926,126.5466,126.2926,126.3714,10650.0
2020-04-16 11:35:00,144.39,144.46,144.26,144.32,2400.0,126.459,126.5203,126.3451,126.3977,2400.0
2020-04-16 11:40:00,144.33,144.51,144.16,144.29,5353.0,126.4065,126.5641,126.2576,126.3714,5353.0
2020-04-16 11:45:00,144.25,144.37,144.21,144.24,8711.0,126.3364,126.4415,126.3014,126.3276,8711.0
2020-04-16 11:50:00,144.25,145.07,144.19,145.07,18871.0,126.3364,127.0546,126.2838,127.0546,18871.0
2020-04-16 11:55:00,145.03,145.36,145.0,145.33,9069.0,127.0195,127.3085,126.9932,127.2823,9069.0
2020-04-16 12:00:00,145.33,145.33,144.29,144.33,5193.0,127.2823,127.2823,126.3714,126.4065,5193.0
2020-04-16 12:05:00,144.4,144.5,144.19,144.32,8735.0,126.4678,126.5553,126.2838,126.3977,8735.0
2020-04-16 12:10:00,144.29,144.37,144.2,144.29,5391.0,126.3714,126.4415,126.2926,126.3714,5391.0
2020-04-16 12:15:00,144.23,144.32,143.25,143.25,12636.0,126.3189,126.3977,125.4606,125.4606,12636.0
2020-04-16 12:20:00,143.21,143.34,143.09,143.09,3972.0,125.4255,125.5394,125.3204,125.3204,3972.0
2020-04-16 12:25:00,143.1,143.45,143.07,143.36,9806.0,125.3292,125.6357,125.3029,125.5569,9806.0
2020-04-16 12:30:00,143.32,143.38,143.08,143.17,5410.0,125.5219,125.5744,125.3117,125.3905,5410.0
2020-04-16 12:35:00,143.31,143.5,143.15,143.43,2007.0,125.5131,125.6795,125.373,125.6182,2007.0
2020-04-16 12:40:00,143.48,143.92,143.48,143.9,5535.0,125.662,126.0474,125.662,126.0299,5535.0
2020-04-16 12:45:00,143.94,144.17,143.74,144.02,6430.0,126.0649,126.2663,125.8897,126.1349,6430.0
2020-04-16 12:50:00,143.99,144.26,143.96,144.15,3688.0,126.1087,126.3451,126.0824,126.2488,3688.0
2020-04-16 12:55:00,144.0,144.41,143.96,144.21,3782.0,126.1174,126.4765,126.0824,126.3014,3782.0
2020-04-16 13:00:00,144.2,144.4,144.04,144.05,2804.0,126.2926,126.4678,126.1525,126.1612,2804.0
2020-04-16 13:05:00,144.05,144.29,144.05,144.08,3100.0,126.1612,126.3714,126.1612,126.1875,3100.0
2020-04-16 13:10:00,144.08,144.32,144.08,144.32,2661.0,126.1875,126.3977,126.1875,126.3977,2661.0
2020-04-16 13:15:00,144.28,144.35,143.97,144.13,5210.0,126.3627,126.424,126.0912,126.2313,5210.0
2020-04-16 13:20:00,144.2,144.42,144.2,144.42,1700.0,126.2926,126.4853,126.2926,126.4853,1700.0
2020-04-16 13:25:00,144.49,144.61,144.45,144.6,5036.0,126.5466,126.6517,126.5116,126.6429,5036.0
2020-04-16 13:30:00,144.64,144.92,144.62,144.74,2137.0,126.678,126.9232,126.6604,126.7655,2137.0
2020-04-16 13:35:00,144.75,144.83,144.62,144.77,4117.0,126.7743,126.8444,126.6604,126.7918,4117.0
2020-04-16 13:40:00,144.84,145.06,144.73,144.91,2801.0,126.8531,127.0458,126.7568,126.9144,2801.0
2020-04-16 13:45:00,144.79,144.83,144.65,144.69,2962.0,126.8093,126.8444,126.6867,126.7217,2962.0
2020-04-16 13:50:00,144.63,144.66,144.23,144.24,3900.0,126.6692,126.6955,126.3189,126.3276,3900.0
2020-04-16 13:55:00,144.36,144.36,144.01,144.14,4191.0,126.4327,126.4327,126.1262,126.24,4191.0
2020-04-16 14:00:00,144.08,144.27,143.79,144.22,13902.0,126.1875,126.3539,125.9335,126.3101,13902.0
2020-04-16 14:05:00,144.24,144.74,144.19,144.65,7300.0,126.3276,126.7655,126.2838,126.6867,7300.0
2020-04-16 14:10:00,144.61,144.7,144.49,144.63,4846.0,126.6517,126.7305,126.5466,126.6692,4846.0
2020-04-16 14:15:00,144.7,144.83,144.61,144.66,2567.0,126.7305,126.8444,126.6517,126.6955,2567.0
2020-04-16 14:20:00,144.66,144.95,144.66,144.76,12974.0,126.6955,126.9495,126.6955,126.7831,12974.0
2020-04-16 14:25:00,144.68,145.06,144.68,145.0,2500.0,126.713,127.0458,126.713,126.9932,2500.0
2020-04-16 14:30:00,144.95,145.03,144.91,144.95,2400.0,126.9495,127.0195,126.9144,126.9495,2400.0
2020-04-16 14:35:00,144.98,145.33,144.8,145.27,4278.0,126.9757,127.2823,126.8181,127.2297,4278.0
2020-04-16 14:40:00,145.24,145.31,144.92,145.02,3741.0,127.2034,127.2648,126.9232,127.0108,3741.0
2020-04-16 14:45:00,145.16,145.16,144.91,144.92,2188.0,127.1334,127.1334,126.9144,126.9232,2188.0
2020-04-16 14:50:00,144.91,144.93,144.59,144.75,4172.0,126.9144,126.9319,126.6342,126.7743,4172.0
2020-04-16 14:55:00,144.84,145.08,144.76,144.88,3940.0,126.8531,127.0633,126.7831,126.8882,3940.0
2020-04-16 15:00:00,144.94,145.11,144.76,144.96,4109.0,126.9407,127.0896,126.7831,126.9582,4109.0
2020-04-16 15:05:00,144.86,145.06,144.69,144.69,8441.0,126.8706,127.0458,126.7217,126.7217,8441.0
2020-04-16 15:10:00,144.69,144.85,144.66,144.72,11922.0,126.7217,126.8619,126.6955,126.748,11922.0
2020-04-16 15:15:00,144.82,144.83,144.42,144.7,8668.0,126.8356,126.8444,126.4853,126.7305,8668.0
2020-04-16 15:20:00,144.73,144.91,144.58,144.83,5694.0,126.7568,126.9144,126.6254,126.8444,5694.0
2020-04-16 15:25:00,144.78,145.03,144.66,145.02,9316.0,126.8006,127.0195,126.6955,127.0108,9316.0
2020-04-16 15:30:00,145.07,145.25,144.9,145.1,14324.0,127.0546,127.2122,126.9057,127.0808,14324.0
2020-04-16 15:35:00,145.13,145.13,144.89,145.01,10427.0,127.1071,127.1071,126.8969,127.002,10427.0
2020-04-16 15:40:00,145.03,145.08,144.85,144.9,10414.0,127.0195,127.0633,126.8619,126.9057,10414.0
2020-04-16 15:45:00,144.99,145.14,144.85,144.86,14608.0,126.9845,127.1159,126.8619,126.8706,14608.0
2020-04-16 15:50:00,144.95,145.49,144.93,145.28,24640.0,126.9495,127.4224,126.9319,127.2385,24640.0
2020-04-16 15:55:00,145.32,145.32,144.97,145.04,53032.0,127.2735,127.2735,126.967,127.0283,53032.0
2020-04-17 09:30:00,149.3,149.67,148.63,148.96,51324.0,130.7593,131.0833,130.1725,130.4615,51324.0
2020-04-17 09:35:00,149.05,150.68,149.05,150.6,13332.0,130.5403,131.9679,130.5403,131.8978,13332.0
2020-04-17 09:40:00,150.35,150.35,149.8,149.97,9087.0,131.6789,131.6789,131.1972,131.3461,9087.0
2020-04-17 09:45:00,149.77,150.23,149.66,149.96,18828.0,131.1709,131.5738,131.0745,131.3373,18828.0
2020-04-17 09:50:00,149.99,150.48,149.84,149.99,18413.0,131.3636,131.7927,131.2322,131.3636,18413.0
2020-04-17 09:55:00,149.95,150.36,149.89,150.05,21467.0,131.3285,131.6876,131.276,131.4161,21467.0
2020-04-17 10:00:00,150.0,150.3,149.5,149.88,25345.0,131.3723,131.6351,130.9344,131.2672,25345.0
2020-04-17 10:05:00,149.89,149.89,149.4,149.49,8229.0,131.276,131.276,130.8468,130.9257,8229.0
2020-04-17 10:10:00,149.49,149.6,148.87,148.87,15672.0,130.9257,131.022,130.3827,130.3827,15672.0
2020-04-17 10:15:00,149.1,149.13,147.82,147.92,16855.0,130.5841,130.6104,129.463,129.5506,16855.0
2020-04-17 10:20:00,147.63,147.98,147.4,147.98,5988.0,129.2966,129.6032,129.0952,129.6032,5988.0
2020-04-17 10:25:00,147.99,148.13,147.7,147.7,5410.0,129.6119,129.7346,129.358,129.358,5410.0
2020-04-17 10:30:00,147.7,148.07,147.61,147.88,10332.0,129.358,129.682,129.2791,129.5156,10332.0
2020-04-17 10:35:00,147.9,148.0,147.7,147.92,15753.0,129.5331,129.6207,129.358,129.5506,15753.0
2020-04-17 10:40:00,147.87,148.04,147.7,147.87,8666.0,129.5068,129.6557,129.358,129.5068,8666.0
2020-04-17 10:45:00,147.8,148.13,147.78,147.99,8061.0,129.4455,129.7346,129.428,129.6119,8061.0
2020-04-17 10:50:00,147.93,148.29,147.91,148.29,5890.0,129.5594,129.8747,129.5419,129.8747,5890.0
2020-04-17 10:55:00,148.34,148.35,147.96,148.0,3720.0,129.9185,129.9272,129.5857,129.6207,3720.0
2020-04-17 11:00:00,147.96,148.46,147.96,148.0,6736.0,129.5857,130.0236,129.5857,129.6207,6736.0
2020-04-17 11:05:00,148.0,148.6,148.0,148.5,4900.0,129.6207,130.1462,129.6207,130.0586,4900.0
2020-04-17 11:10:00,148.47,148.47,147.74,148.13,8526.0,130.0323,130.0323,129.393,129.7346,8526.0
2020-04-17 11:15:00,148.17,148.28,147.93,148.11,5220.0,129.7696,129.8659,129.5594,129.717,5220.0
2020-04-17 11:20:00,147.9,148.17,147.8,148.0,8136.0,129.5331,129.7696,129.4455,129.6207,8136.0
2020-04-17 11:25:00,147.94,148.13,147.75,147.75,8200.0,129.5681,129.7346,129.4017,129.4017,8200.0
2020-04-17 11:30:00,147.87,148.15,147.29,148.15,11276.0,129.5068,129.7521,128.9989,129.7521,11276.0
2020-04-17 11:35:00,148.19,148.57,148.06,148.2,4492.0,129.7871,130.1199,129.6732,129.7959,4492.0
2020-04-17 11:40:00,148.19,148.52,147.88,147.95,4403.0,129.7871,130.0761,129.5156,129.5769,4403.0
2020-04-17 11:45:00,148.02,148.14,147.9,147.98,3800.0,129.6382,129.7433,129.5331,129.6032,3800.0
2020-04-17 11:50:00,147.76,148.14,147.63,147.84,6014.0,129.4105,129.7433,129.2966,129.4806,6014.0
2020-04-17 11:55:00,148.05,148.05,147.69,147.94,1900.0,129.6645,129.6645,129.3492,129.5681,1900.0
2020-04-17 12:00:00,147.78,147.83,147.43,147.74,4760.0,129.428,129.4718,129.1215,129.393,4760.0
2020-04-17 12:05:00,147.78,147.97,147.51,147.57,3083.0,129.428,129.5944,129.1915,129.2441,3083.0
2020-04-17 12:10:00,147.56,147.93,147.35,147.74,2592.0,129.2353,129.5594,129.0514,129.393,2592.0
2020-04-17 12:15:00,147.76,148.08,147.58,148.08,5602.0,129.4105,129.6908,129.2529,129.6908,5602.0
2020-04-17 12:20:00,148.0,148.11,147.96,148.11,4811.0,129.6207,129.717,129.5857,129.717,4811.0
2020-04-17 12:25:00,148.06,148.15,147.84,148.04,8883.0,129.6732,129.7521,129.4806,129.6557,8883.0
2020-04-17 12:30:00,148.01,148.4,147.94,148.28,2800.0,129.6295,129.971,129.5681,129.8659,2800.0
2020-04-17 12:35:00,148.26,148.67,148.26,148.62,5617.0,129.8484,130.2075,129.8484,130.1637,5617.0
2020-04-17 12:40:00,148.7,148.91,148.65,148.91,4992.0,130.2338,130.4177,130.19,130.4177,4992.0
2020-04-17 12:45:00,148.91,149.28,148.87,149.18,5096.0,130.4177,130.7417,130.3827,130.6542,5096.0
2020-04-17 12:50:00,149.19,149.23,149.04,149.04,2646.0,130.6629,130.6979,130.5315,130.5315,2646.0
2020-04-17 12:55:00,149.02,149.02,148.47,148.63,5884.0,130.514,130.514,130.0323,130.1725,5884.0
2020-04-17 13:00:00,148.45,148.69,148.39,148.66,4848.0,130.0148,130.225,129.9623,130.1987,4848.0
2020-04-17 13:05:00,148.61,148.82,148.61,148.75,2961.0,130.1549,130.3389,130.1549,130.2776,2961.0
2020-04-17 13:10:00,148.59,148.89,148.59,148.88,2910.0,130.1374,130.4002,130.1374,130.3914,2910.0
2020-04-17 13:15:00,148.88,149.5,148.88,149.41,4581.0,130.3914,130.9344,130.3914,130.8556,4581.0
2020-04-17 13:20:00,149.44,149.45,148.95,149.18,5136.0,130.8819,130.8906,130.4527,130.6542,5136.0
2020-04-17 13:25:00,149.12,149.34,149.04,149.15,3350.0,130.6016,130.7943,130.5315,130.6279,3350.0
2020-04-17 13:30:00,149.07,149.16,149.0,149.04,1695.0,130.5578,130.6366,130.4965,130.5315,1695.0
2020-04-17 13:35:00,148.95,149.38,148.83,149.38,4554.0,130.4527,130.8293,130.3476,130.8293,4554.0
2020-04-17 13:40:00,149.3,149.33,149.03,149.04,3115.0,130.7593,130.7855,130.5228,130.5315,3115.0
2020-04-17 13:45:00,148.95,148.95,148.53,148.62,4060.0,130.4527,130.4527,130.0849,130.1637,4060.0
2020-04-17 13:50:00,148.53,148.68,148.42,148.65,1936.0,130.0849,130.2162,129.9885,130.19,1936.0
2020-04-17 13:55:00,148.59,148.8,148.54,148.61,11438.0,130.1374,130.3213,130.0936,130.1549,11438.0
2020-04-17 14:00:00,148.6,148.66,148.47,148.6,2361.0,130.1462,130.1987,130.0323,130.1462,2361.0
2020-04-17 14:05:00,148.58,148.61,148.28,148.61,8336.0,130.1287,130.1549,129.8659,130.1549,8336.0
2020-04-17 14:10:00,148.57,148.58,148.18,148.26,2902.0,130.1199,130.1287,129.7783,129.8484,2902.0
2020-04-17 14:15:00,148.26,148.32,148.12,148.31,2402.0,129.8484,129.901,129.7258,129.8922,2402.0
2020-04-17 14:20:00,148.38,148.56,148.36,148.39,3547.0,129.9535,130.1112,129.936,129.9623,3547.0
2020-04-17 14:25:00,148.4,148.52,148.22,148.29,3116.0,129.971,130.0761,129.8134,129.8747,3116.0
2020-04-17 14:30:00,148.21,148.37,148.12,148.33,4471.0,129.8046,129.9447,129.7258,129.9097,4471.0
2020-04-17 14:35:00,148.35,148.4,148.22,148.4,3500.0,129.9272,129.971,129.8134,129.971,3500.0
2020-04-17 14:40:00,148.42,148.5,148.24,148.43,3207.0,129.9885,130.0586,129.8309,129.9973,3207.0
2020-04-17 14:45:00,148.42,148.5,148.39,148.4,2190.0,129.9885,130.0586,129.9623,129.971,2190.0
2020-04-17 14:50:00,148.38,148.4,148.05,148.05,2001.0,129.9535,129.971,129.6645,129.6645,2001.0
2020-04-17 14:55:00,148.09,148.42,148.08,148.41,3561.0,129.6995,129.9885,129.6908,129.9798,3561.0
2020-04-17 15:00:00,148.46,148.74,148.41,148.62,2343.0,130.0236,130.2688,129.9798,130.1637,2343.0
2020-04-17 15:05:00,148.67,148.87,148.63,148.74,4933.0,130.2075,130.3827,130.1725,130.2688,4933.0
2020-04-17 15:10:00,148.66,148.83,148.65,148.78,2675.0,130.1987,130.3476,130.19,130.3038,2675.0
2020-04-17 15:15:00,148.73,148.89,148.68,148.89,5363.0,130.26,130.4002,130.2162,130.4002,5363.0
2020-04-17 15:20:00,148.84,148.87,148.61,148.67,4250.0,130.3564,130.3827,130.1549,130.2075,4250.0
2020-04-17 15:25:00,148.67,148.72,148.49,148.69,5612.0,130.2075,130.2513,130.0498,130.225,5612.0
2020-04-17 15:30:00,148.69,148.88,148.68,148.87,7639.0,130.225,130.3914,130.2162,130.3827,7639.0
2020-04-17 15:35:00,148.9,148.97,148.75,148.9,8340.0,130.4089,130.4702,130.2776,130.4089,8340.0
2020-04-17 15:40:00,148.95,149.13,148.9,149.06,10899.0,130.4527,130.6104,130.4089,130.5491,10899.0
2020-04-17 15:45:00,149.06,149.33,148.99,149.17,20985.0,130.5491,130.7855,130.4878,130.6454,20985.0
2020-04-17 15:50:00,149.06,149.43,148.37,149.18,42964.0,130.5491,130.8731,129.9447,130.6542,42964.0
2020-04-17 15:55:00,149.09,149.29,148.89,149.21,74203.0,130.5753,130.7505,130.4002,130.6804,74203.0
2020-04-20 09:30:00,147.91,147.91,146.97,147.22,65171.0,129.5419,129.5419,128.7186,128.9376,65171.0
2020-04-20 09:35:00,147.21,147.39,146.55,146.55,32982.0,128.9288,129.0864,128.3508,128.3508,32982.0
2020-04-20 09:40:00,146.71,147.09,146.32,146.68,7078.0,128.4909,128.8237,128.1493,128.4646,7078.0
2020-04-20 09:45:00,146.59,147.24,146.59,147.09,22113.0,128.3858,128.9551,128.3858,128.8237,22113.0
2020-04-20 09:50:00,146.94,147.1,146.65,146.94,12671.0,128.6923,128.8325,128.4383,128.6923,12671.0
2020-04-20 09:55:00,146.75,147.24,146.43,146.46,16241.0,128.5259,128.9551,128.2457,128.2719,16241.0
2020-04-20 10:00:00,146.4,146.68,146.25,146.51,13235.0,128.2194,128.4646,128.088,128.3157,13235.0
2020-04-20 10:05:00,146.39,146.57,146.22,146.3,7068.0,128.2106,128.3683,128.0617,128.1318,7068.0
2020-04-20 10:10:00,146.21,146.69,146.12,146.47,14944.0,128.053,128.4734,127.9742,128.2807,14944.0
2020-04-20 10:15:00,146.5,146.68,146.36,146.53,9313.0,128.307,128.4646,128.1844,128.3332,9313.0
2020-04-20 10:20:00,146.44,146.55,146.24,146.42,3381.0,128.2544,128.3508,128.0793,128.2369,3381.0
2020-04-20 10:25:00,146.62,146.9,146.52,146.9,3618.0,128.4121,128.6573,128.3245,128.6573,3618.0
2020-04-20 10:30:00,146.9,147.19,146.75,147.03,47912.0,128.6573,128.9113,128.5259,128.7712,47912.0
2020-04-20 10:35:00,147.0,147.14,146.5,146.53,34965.0,128.7449,128.8675,128.307,128.3332,34965.0
2020-04-20 10:40:00,146.5,146.69,146.31,146.31,60934.0,128.307,128.4734,128.1406,128.1406,60934.0
2020-04-20 10:45:00,146.36,146.8,146.35,146.5,55667.0,128.1844,128.5697,128.1756,128.307,55667.0
2020-04-20 10:50:00,146.49,146.76,146.38,146.59,49283.0,128.2982,128.5347,128.2019,128.3858,49283.0
2020-04-20 10:55:00,146.55,146.96,146.53,146.88,54796.0,128.3508,128.7098,128.3332,128.6398,54796.0
2020-04-20 11:00:00,146.94,147.17,146.73,146.85,34616.0,128.6923,128.8938,128.5084,128.6135,34616.0
2020-04-20 11:05:00,146.85,147.14,146.8,146.94,21469.0,128.6135,128.8675,128.5697,128.6923,21469.0
2020-04-20 11:10:00,146.93,147.14,146.57,146.71,13469.0,128.6836,128.8675,128.3683,128.4909,13469.0
2020-04-20 11:15:00,146.66,146.7,146.36,146.41,6655.0,128.4471,128.4821,128.1844,128.2281,6655.0
2020-04-20 11:20:00,146.42,146.56,146.35,146.52,6072.0,128.2369,128.3595,128.1756,128.3245,6072.0
2020-04-20 11:25:00,146.58,146.89,146.51,146.72,11971.0,128.377,128.6485,128.3157,128.4997,11971.0
2020-04-20 11:30:00,146.65,146.87,146.43,146.74,13250.0,128.4383,128.631,128.2457,128.5172,13250.0
2020-04-20 11:35:00,146.95,147.11,146.9,147.02,26744.0,128.7011,128.8412,128.6573,128.7624,26744.0
2020-04-20 11:40:00,147.03,147.74,147.02,147.63,19948.0,128.7712,129.393,128.7624,129.2966,19948.0
2020-04-20 11:45:00,147.75,147.93,147.66,147.93,6709.0,129.4017,129.5594,129.3229,129.5594,6709.0
2020-04-20 11:50:00,147.98,148.2,147.81,147.81,4729.0,129.6032,129.7959,129.4543,129.4543,4729.0
2020-04-20 11:55:00,147.74,147.9,147.23,147.44,9131.0,129.393,129.5331,128.9463,129.1302,9131.0
2020-04-20 12:00:00,147.43,147.48,147.16,147.32,5219.0,129.1215,129.1653,128.885,129.0251,5219.0
2020-04-20 12:05:00,147.36,147.55,147.28,147.39,8283.0,129.0602,129.2266,128.9901,129.0864,8283.0
2020-04-20 12:10:00,147.33,147.45,147.17,147.34,6374.0,129.0339,129.139,128.8938,129.0427,6374.0
2020-04-20 12:15:00,147.36,147.5,147.3,147.34,6305.0,129.0602,129.1828,129.0076,129.0427,6305.0
2020-04-20 12:20:00,147.31,147.32,147.16,147.25,12642.0,129.0164,129.0251,128.885,128.9638,12642.0
2020-04-20 12:25:00,147.3,147.33,147.08,147.08,12678.0,129.0076,129.0339,128.8149,128.8149,12678.0
2020-04-20 12:30:00,147.17,147.3,147.09,147.25,12683.0,128.8938,129.0076,128.8237,128.9638,12683.0
2020-04-20 12:35:00,147.26,147.36,147.05,147.05,24281.0,128.9726,129.0602,128.7887,128.7887,24281.0
2020-04-20 12:40:00,147.1,147.34,147.08,147.21,11115.0,128.8325,129.0427,128.8149,128.9288,11115.0
2020-04-20 12:45:00,147.25,147.53,147.14,147.5,13467.0,128.9638,129.2091,128.8675,129.1828,13467.0
2020-04-20 12:50:00,147.54,147.54,147.26,147.36,4135.0,129.2178,129.2178,128.9726,129.0602,4135.0
2020-04-20 12:55:00,147.38,147.5,147.32,147.37,3438.0,129.0777,129.1828,129.0251,129.0689,3438.0
2020-04-20 13:00:00,147.36,147.36,146.79,146.92,4217.0,129.0602,129.0602,128.561,128.6748,4217.0
2020-04-20 13:05:00,146.77,147.18,146.77,147.18,2344.0,128.5434,128.9025,128.5434,128.9025,2344.0
2020-04-20 13:10:00,147.12,147.18,146.8,146.81,1500.0,128.85,128.9025,128.5697,128.5785,1500.0
2020-04-20 13:15:00,146.8,146.97,146.78,146.97,2258.0,128.5697,128.7186,128.5522,128.7186,2258.0
2020-04-20 13:20:00,146.87,147.05,146.86,146.92,3300.0,128.631,128.7887,128.6223,128.6748,3300.0
2020-04-20 13:25:00,146.89,147.33,146.88,147.13,5700.0,128.6485,129.0339,128.6398,128.8587,5700.0
2020-04-20 13:30:00,147.03,147.13,146.91,146.95,4213.0,128.7712,128.8587,128.6661,128.7011,4213.0
2020-04-20 13:35:00,146.91,146.92,146.65,146.86,2005.0,128.6661,128.6748,128.4383,128.6223,2005.0
2020-04-20 13:40:00,147.0,147.04,146.93,146.96,5118.0,128.7449,128.7799,128.6836,128.7098,5118.0
2020-04-20 13:45:00,147.0,147.04,146.86,146.9,8947.0,128.7449,128.7799,128.6223,128.6573,8947.0
2020-04-20 13:50:00,146.98,147.04,146.85,147.01,7900.0,128.7274,128.7799,128.6135,128.7536,7900.0
2020-04-20 13:55:00,147.02,147.26,146.94,147.26,9115.0,128.7624,128.9726,128.6923,128.9726,9115.0
2020-04-20 14:00:00,147.26,147.3,147.14,147.24,7922.0,128.9726,129.0076,128.8675,128.9551,7922.0
2020-04-20 14:05:00,147.25,147.25,147.1,147.11,9559.0,128.9638,128.9638,128.8325,128.8412,9559.0
2020-04-20 14:10:00,147.06,147.14,146.6,146.66,5933.0,128.7974,128.8675,128.3946,128.4471,5933.0
2020-04-20 14:15:00,146.68,146.82,146.55,146.63,4441.0,128.4646,128.5872,128.3508,128.4208,4441.0
2020-04-20 14:20:00,146.6,146.81,146.5,146.58,3900.0,128.3946,128.5785,128.307,128.377,3900.0
2020-04-20 14:25:00,146.53,146.57,146.1,146.14,2903.0,128.3332,128.3683,127.9566,127.9917,2903.0
2020-04-20 14:30:00,146.13,146.5,146.08,146.12,6907.0,127.9829,128.307,127.9391,127.9742,6907.0
2020-04-20 14:35:00,146.13,146.26,145.99,146.04,6347.0,127.9829,128.0968,127.8603,127.9041,6347.0
2020-04-20 14:40:00,146.06,146.29,145.81,146.17,7437.0,127.9216,128.1231,127.7027,128.018,7437.0
2020-04-20 14:45:00,146.1,146.46,146.0,146.33,2318.0,127.9566,128.2719,127.8691,128.1581,2318.0
2020-04-20 14:50:00,146.3,146.36,145.96,145.99,4458.0,128.1318,128.1844,127.834,127.8603,4458.0
2020-04-20 14:55:00,145.97,146.1,145.73,145.89,14594.0,127.8428,127.9566,127.6326,127.7727,14594.0
2020-04-20 15:00:00,145.84,146.51,145.84,146.05,4070.0,127.7289,128.3157,127.7289,127.9129,4070.0
2020-04-20 15:05:00,146.0,146.12,145.7,146.01,17529.0,127.8691,127.9742,127.6063,127.8778,17529.0
2020-04-20 15:10:00,146.0,146.28,145.99,146.21,8210.0,127.8691,128.1143,127.8603,128.053,8210.0
2020-04-20 15:15:00,146.13,146.39,145.99,146.02,6558.0,127.9829,128.2106,127.8603,127.8866,6558.0
2020-04-20 15:20:00,146.05,146.49,145.99,146.49,5341.0,127.9129,128.2982,127.8603,128.2982,5341.0
2020-04-20 15:25:00,146.4,146.66,146.2,146.66,6027.0,128.2194,128.4471,128.0442,128.4471,6027.0
2020-04-20 15:30:00,146.38,146.96,146.38,146.88,6549.0,128.2019,128.7098,128.2019,128.6398,6549.0
2020-04-20 15:35:00,146.92,147.0,146.56,146.56,6520.0,128.6748,128.7449,128.3595,128.3595,6520.0
2020-04-20 15:40:00,146.65,147.01,146.65,146.91,11440.0,128.4383,128.7536,128.4383,128.6661,11440.0
2020-04-20 15:45:00,147.0,147.0,146.6,146.97,12977.0,128.7449,128.7449,128.3946,128.7186,12977.0
2020-04-20 15:50:00,147.03,147.04,146.53,146.97,21302.0,128.7712,128.7799,128.3332,128.7186,21302.0
2020-04-20 15:55:00,146.96,147.0,146.09,146.1,80607.0,128.7098,128.7449,127.9479,127.9566,80607.0
2020-04-21 09:30:00,144.0,144.02,143.01,143.42,38895.0,126.1174,126.1349,125.2504,125.6095,38895.0
2020-04-21 09:35:00,143.3,143.3,142.51,142.75,14772.0,125.5044,125.5044,124.8125,125.0227,14772.0
2020-04-21 09:40:00,142.75,143.39,142.48,143.05,9066.0,125.0227,125.5832,124.7862,125.2854,9066.0
2020-04-21 09:45:00,143.12,143.36,142.85,143.09,28856.0,125.3467,125.5569,125.1102,125.3204,28856.0
2020-04-21 09:50:00,143.11,143.45,143.02,143.34,21810.0,125.338,125.6357,125.2591,125.5394,21810.0
2020-04-21 09:55:00,143.24,143.85,143.19,143.72,44831.0,125.4518,125.9861,125.408,125.8722,44831.0
2020-04-21 10:00:00,143.74,144.05,143.5,143.81,16186.0,125.8897,126.1612,125.6795,125.951,16186.0
2020-04-21 10:05:00,143.91,143.91,143.27,143.39,5600.0,126.0386,126.0386,125.4781,125.5832,5600.0
2020-04-21 10:10:00,143.45,143.45,142.85,142.97,12701.0,125.6357,125.6357,125.1102,125.2153,12701.0
2020-04-21 10:15:00,142.9,143.31,142.8,143.31,26719.0,125.154,125.5131,125.0665,125.5131,26719.0
2020-04-21 10:20:00,143.44,143.82,143.24,143.43,9970.0,125.627,125.9598,125.4518,125.6182,9970.0
2020-04-21 10:25:00,143.48,143.5,143.19,143.28,2902.0,125.662,125.6795,125.408,125.4868,2902.0
2020-04-21 10:30:00,143.45,143.55,142.97,143.13,3970.0,125.6357,125.7233,125.2153,125.3555,3970.0
2020-04-21 10:35:00,142.98,143.24,142.86,143.16,6584.0,125.2241,125.4518,125.119,125.3817,6584.0
2020-04-21 10:40:00,143.09,143.21,143.0,143.17,4375.0,125.3204,125.4255,125.2416,125.3905,4375.0
2020-04-21 10:45:00,143.0,143.16,142.83,142.89,2600.0,125.2416,125.3817,125.0927,125.1453,2600.0
2020-04-21 10:50:00,142.84,143.17,142.84,143.0,5817.0,125.1015,125.3905,125.1015,125.2416,5817.0
2020-04-21 10:55:00,143.06,143.09,142.8,143.06,9781.0,125.2942,125.3204,125.0665,125.2942,9781.0
2020-04-21 11:00:00,142.98,143.06,142.8,142.83,11817.0,125.2241,125.2942,125.0665,125.0927,11817.0
2020-04-21 11:05:00,142.8,142.91,142.66,142.77,30131.0,125.0665,125.1628,124.9438,125.0402,30131.0
2020-04-21 11:10:00,142.76,142.76,142.34,142.48,9549.0,125.0314,125.0314,124.6636,124.7862,9549.0
2020-04-21 11:15:00,142.37,142.62,142.37,142.53,14006.0,124.6899,124.9088,124.6899,124.83,14006.0
2020-04-21 11:20:00,142.51,142.82,142.35,142.66,30598.0,124.8125,125.084,124.6723,124.9438,30598.0
2020-04-21 11:25:00,142.73,142.82,142.45,142.68,15303.0,125.0051,125.084,124.7599,124.9614,15303.0
2020-04-21 11:30:00,142.82,143.29,142.73,142.73,3451.0,125.084,125.4956,125.0051,125.0051,3451.0
2020-04-21 11:35:00,142.6,142.67,142.44,142.59,7089.0,124.8913,124.9526,124.7512,124.8825,7089.0
2020-04-21 11:40:00,142.49,142.58,141.67,141.67,8714.0,124.795,124.8738,124.0768,124.0768,8714.0
2020-04-21 11:45:00,141.72,141.89,141.54,141.76,2248.0,124.1206,124.2695,123.9629,124.1556,2248.0
2020-04-21 11:50:00,141.86,142.37,141.86,142.33,6343.0,124.2432,124.6899,124.2432,124.6548,6343.0
2020-04-21 11:55:00,142.29,142.32,142.12,142.25,14799.0,124.6198,124.6461,124.4709,124.5848,14799.0
2020-04-21 12:00:00,142.19,142.26,142.12,142.19,7259.0,124.5322,124.5935,124.4709,124.5322,7259.0
2020-04-21 12:05:00,142.18,142.28,142.05,142.19,10225.0,124.5234,124.611,124.4096,124.5322,10225.0
2020-04-21 12:10:00,142.15,142.33,142.08,142.19,18152.0,124.4972,124.6548,124.4359,124.5322,18152.0
2020-04-21 12:15:00,142.19,142.3,142.03,142.05,11908.0,124.5322,124.6285,124.3921,124.4096,11908.0
2020-04-21 12:20:00,142.06,142.09,141.76,141.76,2299.0,124.4184,124.4446,124.1556,124.1556,2299.0
2020-04-21 12:25:00,141.74,141.76,141.41,141.41,5655.0,124.1381,124.1556,123.8491,123.8491,5655.0
2020-04-21 12:30:00,141.42,141.53,140.93,141.03,3522.0,123.8578,123.9542,123.4287,123.5163,3522.0
2020-04-21 12:35:00,140.95,141.44,140.95,141.41,21538.0,123.4462,123.8753,123.4462,123.8491,21538.0
2020-04-21 12:40:00,141.44,141.52,141.2,141.3,11386.0,123.8753,123.9454,123.6651,123.7527,11386.0
2020-04-21 12:45:00,141.35,141.72,141.2,141.72,14275.0,123.7965,124.1206,123.6651,124.1206,14275.0
2020-04-21 12:50:00,141.89,142.21,141.89,142.16,4675.0,124.2695,124.5497,124.2695,124.5059,4675.0
2020-04-21 12:55:00,142.22,142.22,141.93,142.2,3002.0,124.5585,124.5585,124.3045,124.541,3002.0
2020-04-21 13:00:00,142.28,142.35,142.12,142.19,3824.0,124.611,124.6723,124.4709,124.5322,3824.0
2020-04-21 13:05:00,142.23,142.34,142.14,142.25,4224.0,124.5672,124.6636,124.4884,124.5848,4224.0
2020-04-21 13:10:00,142.24,142.47,142.13,142.13,2836.0,124.576,124.7774,124.4797,124.4797,2836.0
2020-04-21 13:15:00,142.25,142.27,142.07,142.25,1700.0,124.5848,124.6023,124.4271,124.5848,1700.0
2020-04-21 13:20:00,142.24,142.58,142.2,142.2,13412.0,124.576,124.8738,124.541,124.541,13412.0
2020-04-21 13:25:00,142.31,142.5,142.27,142.5,10114.0,124.6373,124.8037,124.6023,124.8037,10114.0
2020-04-21 13:30:00,142.4,142.59,142.3,142.52,8306.0,124.7161,124.8825,124.6285,124.8212,8306.0
2020-04-21 13:35:00,142.57,142.86,142.53,142.86,1851.0,124.865,125.119,124.83,125.119,1851.0
2020-04-21 13:40:00,142.74,142.76,142.54,142.76,2000.0,125.0139,125.0314,124.8387,125.0314,2000.0
2020-04-21 13:45:00,142.61,142.63,142.45,142.51,10769.0,124.9,124.9176,124.7599,124.8125,10769.0
2020-04-21 13:50:00,142.5,142.69,142.5,142.69,3973.0,124.8037,124.9701,124.8037,124.9701,3973.0
2020-04-21 13:55:00,142.64,142.68,142.34,142.45,6955.0,124.9263,124.9614,124.6636,124.7599,6955.0
2020-04-21 14:00:00,142.32,142.32,142.07,142.27,4109.0,124.6461,124.6461,124.4271,124.6023,4109.0
2020-04-21 14:05:00,142.29,142.61,142.19,142.43,7412.0,124.6198,124.9,124.5322,124.7424,7412.0
2020-04-21 14:10:00,142.41,142.66,142.39,142.65,3693.0,124.7249,124.9438,124.7074,124.9351,3693.0
2020-04-21 14:15:00,142.67,142.77,142.29,142.43,2808.0,124.9526,125.0402,124.6198,124.7424,2808.0
2020-04-21 14:20:00,142.43,142.89,142.24,142.75,10920.0,124.7424,125.1453,124.576,125.0227,10920.0
2020-04-21 14:25:00,142.77,142.9,142.56,142.57,3662.0,125.0402,125.154,124.8563,124.865,3662.0
2020-04-21 14:30:00,142.68,142.69,142.35,142.38,16218.0,124.9614,124.9701,124.6723,124.6986,16218.0
2020-04-21 14:35:00,142.29,142.44,142.14,142.38,3400.0,124.6198,124.7512,124.4884,124.6986,3400.0
2020-04-21 14:40:00,142.38,142.38,142.0,142.11,3500.0,124.6986,124.6986,124.3658,124.4621,3500.0
2020-04-21 14:45:00,142.12,142.22,141.83,141.85,7534.0,124.4709,124.5585,124.2169,124.2344,7534.0
2020-04-21 14:50:00,141.76,142.15,141.73,142.15,6147.0,124.1556,124.4972,124.1293,124.4972,6147.0
2020-04-21 14:55:00,142.04,142.32,142.01,142.32,6903.0,124.4008,124.6461,124.3746,124.6461,6903.0
2020-04-21 15:00:00,142.44,142.8,142.33,142.8,4437.0,124.7512,125.0665,124.6548,125.0665,4437.0
2020-04-21 15:05:00,142.67,142.73,142.05,142.08,9391.0,124.9526,125.0051,124.4096,124.4359,9391.0
2020-04-21 15:10:00,142.1,142.39,142.05,142.39,8429.0,124.4534,124.7074,124.4096,124.7074,8429.0
2020-04-21 15:15:00,142.42,142.64,142.26,142.5,20138.0,124.7336,124.9263,124.5935,124.8037,20138.0
2020-04-21 15:20:00,142.45,142.88,142.45,142.64,8310.0,124.7599,125.1365,124.7599,124.9263,8310.0
2020-04-21 15:25:00,142.67,142.76,142.43,142.53,12353.0,124.9526,125.0314,124.7424,124.83,12353.0
2020-04-21 15:30:00,142.57,142.63,142.1,142.53,11546.0,124.865,124.9176,124.4534,124.83,11546.0
2020-04-21 15:35:00,142.65,143.07,142.62,142.69,28547.0,124.9351,125.3029,124.9088,124.9701,28547.0
2020-04-21 15:40:00,142.66,142.75,142.53,142.72,21945.0,124.9438,125.0227,124.83,124.9964,21945.0
2020-04-21 15:45:00,142.78,142.78,142.41,142.41,19845.0,125.0489,125.0489,124.7249,124.7249,19845.0
2020-04-21 15:50:00,142.37,142.62,142.17,142.39,27719.0,124.6899,124.9088,124.5147,124.7074,27719.0
2020-04-21 15:55:00,142.44,142.69,142.24,142.38,71953.0,124.7512,124.9701,124.576,124.6986,71953.0
2020-04-22 09:30:00,145.45,146.35,144.6,145.03,19527.0,127.3874,128.1756,126.6429,127.0195,19527.0
2020-04-22 09:35:00,144.68,144.91,144.15,144.17,2677.0,126.713,126.9144,126.2488,126.2663,2677.0
2020-04-22 09:40:00,143.92,144.38,143.45,144.3,15421.0,126.0474,126.4502,125.6357,126.3802,15421.0
2020-04-22 09:45:00,144.3,144.61,143.93,143.93,2600.0,126.3802,126.6517,126.0561,126.0561,2600.0
2020-04-22 09:50:00,144.12,144.59,144.04,144.25,2402.0,126.2225,126.6342,126.1525,126.3364,2402.0
2020-04-22 09:55:00,144.24,144.25,143.9,144.04,1506.0,126.3276,126.3364,126.0299,126.1525,1506.0
2020-04-22 10:00:00,144.0,144.47,143.82,144.47,3554.0,126.1174,126.5291,125.9598,126.5291,3554.0
2020-04-22 10:05:00,144.27,144.67,144.27,144.61,1439.0,126.3539,126.7042,126.3539,126.6517,1439.0
2020-04-22 10:10:00,144.37,144.66,144.11,144.11,2350.0,126.4415,126.6955,126.2138,126.2138,2350.0
2020-04-22 10:15:00,143.91,144.36,143.85,144.36,3192.0,126.0386,126.4327,125.9861,126.4327,3192.0
2020-04-22 10:20:00,144.45,144.63,144.27,144.42,3191.0,126.5116,126.6692,126.3539,126.4853,3191.0
2020-04-22 10:25:00,144.52,144.68,144.18,144.18,2117.0,126.5729,126.713,126.2751,126.2751,2117.0
2020-04-22 10:30:00,144.29,144.46,144.03,144.25,4637.0,126.3714,126.5203,126.1437,126.3364,4637.0
2020-04-22 10:35:00,144.22,144.65,144.17,144.46,8413.0,126.3101,126.6867,126.2663,126.5203,8413.0
2020-04-22 10:40:00,144.57,144.88,144.3,144.31,11412.0,126.6166,126.8882,126.3802,126.3889,11412.0
2020-04-22 10:45:00,144.4,144.4,144.14,144.17,2470.0,126.4678,126.4678,126.24,126.2663,2470.0
2020-04-22 10:50:00,144.07,144.07,143.77,143.8,1900.0,126.1787,126.1787,125.916,125.9423,1900.0
2020-04-22 10:55:00,143.75,144.12,143.7,144.12,2416.0,125.8985,126.2225,125.8547,126.2225,2416.0
2020-04-22 11:00:00,144.14,144.2,143.81,144.11,4600.0,126.24,126.2926,125.951,126.2138,4600.0
2020-04-22 11:05:00,144.25,144.31,143.81,143.81,3300.0,126.3364,126.3889,125.951,125.951,3300.0
2020-04-22 11:10:00,143.81,143.93,143.66,143.74,1800.0,125.951,126.0561,125.8197,125.8897,1800.0
2020-04-22 11:15:00,143.84,144.24,143.81,144.11,2132.0,125.9773,126.3276,125.951,126.2138,2132.0
2020-04-22 11:20:00,144.18,144.18,143.87,143.97,1913.0,126.2751,126.2751,126.0036,126.0912,1913.0
2020-04-22 11:25:00,144.0,144.15,143.96,144.15,1500.0,126.1174,126.2488,126.0824,126.2488,1500.0
2020-04-22 11:30:00,144.27,144.65,144.24,144.65,2300.0,126.3539,126.6867,126.3276,126.6867,2300.0
2020-04-22 11:35:00,144.44,144.49,144.3,144.44,1450.0,126.5028,126.5466,126.3802,126.5028,1450.0
2020-04-22 11:40:00,144.36,144.68,144.3,144.55,4203.0,126.4327,126.713,126.3802,126.5991,4203.0
2020-04-22 11:45:00,144.63,144.69,144.53,144.54,905.0,126.6692,126.7217,126.5816,126.5904,905.0
2020-04-22 11:50:00,144.66,144.66,144.56,144.62,1008.0,126.6955,126.6955,126.6079,126.6604,1008.0
2020-04-22 11:55:00,144.58,144.6,144.35,144.55,3000.0,126.6254,126.6429,126.424,126.5991,3000.0
2020-04-22 12:00:00,144.6,144.72,144.54,144.71,2534.0,126.6429,126.748,126.5904,126.7393,2534.0
2020-04-22 12:05:00,144.79,144.8,144.6,144.6,1755.0,126.8093,126.8181,126.6429,126.6429,1755.0
2020-04-22 12:10:00,144.57,144.68,144.3,144.43,5588.0,126.6166,126.713,126.3802,126.494,5588.0
2020-04-22 12:15:00,144.52,144.65,144.5,144.65,1451.0,126.5729,126.6867,126.5553,126.6867,1451.0
2020-04-22 12:20:00,144.67,144.89,144.65,144.89,3819.0,126.7042,126.8969,126.6867,126.8969,3819.0
2020-04-22 12:25:00,144.78,144.95,144.71,144.95,3005.0,126.8006,126.9495,126.7393,126.9495,3005.0
2020-04-22 12:30:00,144.92,145.02,144.84,144.85,8726.0,126.9232,127.0108,126.8531,126.8619,8726.0
2020-04-22 12:35:00,144.8,144.81,144.56,144.65,1841.0,126.8181,126.8268,126.6079,126.6867,1841.0
2020-04-22 12:40:00,144.65,144.78,144.63,144.69,1636.0,126.6867,126.8006,126.6692,126.7217,1636.0
2020-04-22 12:45:00,144.62,144.73,144.41,144.41,2324.0,126.6604,126.7568,126.4765,126.4765,2324.0
2020-04-22 12:50:00,144.47,144.5,144.29,144.47,3513.0,126.5291,126.5553,126.3714,126.5291,3513.0
2020-04-22 12:55:00,144.45,144.63,144.35,144.55,3100.0,126.5116,126.6692,126.424,126.5991,3100.0
2020-04-22 13:00:00,144.57,144.61,144.46,144.47,2992.0,126.6166,126.6517,126.5203,126.5291,2992.0
2020-04-22 13:05:00,144.52,144.57,144.02,144.07,3622.0,126.5729,126.6166,126.1349,126.1787,3622.0
2020-04-22 13:10:00,144.09,144.28,144.09,144.28,2102.0,126.1963,126.3627,126.1963,126.3627,2102.0
2020-04-22 13:15:00,144.2,144.38,144.12,144.38,4397.0,126.2926,126.4502,126.2225,126.4502,4397.0
2020-04-22 13:20:00,144.29,144.36,144.24,144.32,1000.0,126.3714,126.4327,126.3276,126.3977,1000.0
2020-04-22 13:25:00,144.35,144.53,144.33,144.45,1500.0,126.424,126.5816,126.4065,126.5116,1500.0
2020-04-22 13:30:00,144.57,144.74,144.57,144.69,1504.0,126.6166,126.7655,126.6166,126.7217,1504.0
2020-04-22 13:35:00,144.63,144.73,144.6,144.66,1800.0,126.6692,126.7568,126.6429,126.6955,1800.0
2020-04-22 13:40:00,144.46,144.47,144.3,144.43,1841.0,126.5203,126.5291,126.3802,126.494,1841.0
2020-04-22 13:45:00,144.46,144.46,144.33,144.34,1200.0,126.5203,126.5203,126.4065,126.4152,1200.0
2020-04-22 13:50:00,144.45,144.57,144.39,144.44,2704.0,126.5116,126.6166,126.459,126.5028,2704.0
2020-04-22 13:55:00,144.49,144.62,144.48,144.48,1558.0,126.5466,126.6604,126.5378,126.5378,1558.0
2020-04-22 14:00:00,144.53,144.75,144.52,144.58,3537.0,126.5816,126.7743,126.5729,126.6254,3537.0
2020-04-22 14:05:00,144.64,144.74,144.54,144.68,4250.0,126.678,126.7655,126.5904,126.713,4250.0
2020-04-22 14:10:00,144.61,144.75,144.61,144.65,2200.0,126.6517,126.7743,126.6517,126.6867,2200.0
2020-04-22 14:15:00,144.65,144.65,144.49,144.52,2459.0,126.6867,126.6867,126.5466,126.5729,2459.0
2020-04-22 14:20:00,144.62,144.75,144.44,144.52,3997.0,126.6604,126.7743,126.5028,126.5729,3997.0
2020-04-22 14:25:00,144.52,144.52,144.21,144.3,3356.0,126.5729,126.5729,126.3014,126.3802,3356.0
2020-04-22 14:30:00,144.33,144.75,144.33,144.63,3200.0,126.4065,126.7743,126.4065,126.6692,3200.0
2020-04-22 14:35:00,144.62,144.63,144.51,144.54,1892.0,126.6604,126.6692,126.5641,126.5904,1892.0
2020-04-22 14:40:00,144.63,144.69,144.54,144.64,1644.0,126.6692,126.7217,126.5904,126.678,1644.0
2020-04-22 14:45:00,144.66,144.73,144.54,144.62,6095.0,126.6955,126.7568,126.5904,126.6604,6095.0
2020-04-22 14:50:00,144.56,144.69,144.3,144.31,3815.0,126.6079,126.7217,126.3802,126.3889,3815.0
2020-04-22 14:55:00,144.29,144.44,144.29,144.37,2426.0,126.3714,126.5028,126.3714,126.4415,2426.0
2020-04-22 15:00:00,144.39,144.47,144.21,144.47,2565.0,126.459,126.5291,126.3014,126.5291,2565.0
2020-04-22 15:05:00,144.45,144.59,144.43,144.53,3199.0,126.5116,126.6342,126.494,126.5816,3199.0
2020-04-22 15:10:00,144.4,144.65,144.4,144.51,1238.0,126.4678,126.6867,126.4678,126.5641,1238.0
2020-04-22 15:15:00,144.51,144.68,144.46,144.66,7547.0,126.5641,126.713,126.5203,126.6955,7547.0
2020-04-22 15:20:00,144.63,144.82,144.52,144.52,14821.0,126.6692,126.8356,126.5729,126.5729,14821.0
2020-04-22 15:25:00,144.56,144.63,144.47,144.56,5516.0,126.6079,126.6692,126.5291,126.6079,5516.0
2020-04-22 15:30:00,144.6,144.62,144.48,144.58,13803.0,126.6429,126.6604,126.5378,126.6254,13803.0
2020-04-22 15:35:00,144.59,144.76,144.52,144.68,8875.0,126.6342,126.7831,126.5729,126.713,8875.0
2020-04-22 15:40:00,144.71,144.71,144.61,144.69,22808.0,126.7393,126.7393,126.6517,126.7217,22808.0
2020-04-22 15:45:00,144.69,144.77,144.43,144.68,10893.0,126.7217,126.7918,126.494,126.713,10893.0
2020-04-22 15:50:00,144.75,145.45,144.73,145.22,43527.0,126.7743,127.3874,126.7568,127.1859,43527.0
2020-04-22 15:55:00,145.27,145.27,144.83,145.0,64061.0,127.2297,127.2297,126.8444,126.9932,64061.0
2020-04-23 09:30:00,145.55,146.07,144.85,145.01,16716.0,127.4749,127.9304,126.8619,127.002,16716.0
2020-04-23 09:35:00,145.01,145.96,144.97,145.96,5849.0,127.002,127.834,126.967,127.834,5849.0
2020-04-23 09:40:00,145.81,146.0,145.48,145.53,30291.0,127.7027,127.8691,127.4136,127.4574,30291.0
2020-04-23 09:45:00,145.75,145.88,145.3,145.44,3850.0,127.6501,127.764,127.256,127.3786,3850.0
2020-04-23 09:50:00,145.39,145.46,144.87,144.9,3494.0,127.3348,127.3961,126.8794,126.9057,3494.0
2020-04-23 09:55:00,145.09,145.71,145.04,145.7,7777.0,127.0721,127.6151,127.0283,127.6063,7777.0
2020-04-23 10:00:00,145.73,146.1,145.65,146.0,6102.0,127.6326,127.9566,127.5625,127.8691,6102.0
2020-04-23 10:05:00,146.02,146.77,145.88,146.36,5575.0,127.8866,128.5434,127.764,128.1844,5575.0
2020-04-23 10:10:00,146.63,146.75,146.3,146.74,7158.0,128.4208,128.5259,128.1318,128.5172,7158.0
2020-04-23 10:15:00,146.52,147.31,146.52,147.17,5565.0,128.3245,129.0164,128.3245,128.8938,5565.0
2020-04-23 10:20:00,147.09,147.58,146.91,147.39,4300.0,128.8237,129.2529,128.6661,129.0864,4300.0
2020-04-23 10:25:00,147.52,147.62,147.25,147.46,8600.0,129.2003,129.2879,128.9638,129.1478,8600.0
2020-04-23 10:30:00,147.47,148.24,147.46,148.24,5403.0,129.1565,129.8309,129.1478,129.8309,5403.0
2020-04-23 10:35:00,148.37,148.4,148.1,148.3,4700.0,129.9447,129.971,129.7083,129.8834,4700.0
2020-04-23 10:40:00,148.34,148.7,148.24,148.53,6772.0,129.9185,130.2338,129.8309,130.0849,6772.0
2020-04-23 10:45:00,148.58,148.88,148.15,148.23,4492.0,130.1287,130.3914,129.7521,129.8221,4492.0
2020-04-23 10:50:00,148.11,148.14,147.78,147.97,2280.0,129.717,129.7433,129.428,129.5944,2280.0
2020-04-23 10:55:00,147.92,147.96,147.5,147.5,2832.0,129.5506,129.5857,129.1828,129.1828,2832.0
2020-04-23 11:00:00,147.48,147.48,147.19,147.22,2299.0,129.1653,129.1653,128.9113,128.9376,2299.0
2020-04-23 11:05:00,147.14,147.37,147.02,147.34,7549.0,128.8675,129.0689,128.7624,129.0427,7549.0
2020-04-23 11:10:00,147.4,147.47,147.05,147.05,2400.0,129.0952,129.1565,128.7887,128.7887,2400.0
2020-04-23 11:15:00,147.13,147.32,147.02,147.15,3842.0,128.8587,129.0251,128.7624,128.8763,3842.0
2020-04-23 11:20:00,147.13,147.29,147.09,147.09,1199.0,128.8587,128.9989,128.8237,128.8237,1199.0
2020-04-23 11:25:00,147.12,147.67,147.12,147.67,4184.0,128.85,129.3317,128.85,129.3317,4184.0
2020-04-23 11:30:00,147.56,147.74,147.24,147.32,1700.0,129.2353,129.393,128.9551,129.0251,1700.0
2020-04-23 11:35:00,147.32,147.32,146.87,146.9,15852.0,129.0251,129.0251,128.631,128.6573,15852.0
2020-04-23 11:40:00,146.95,147.17,146.89,146.89,2300.0,128.7011,128.8938,128.6485,128.6485,2300.0
2020-04-23 11:45:00,146.84,147.01,146.79,146.85,1818.0,128.6047,128.7536,128.561,128.6135,1818.0
2020-04-23 11:50:00,147.01,147.01,146.7,146.73,1924.0,128.7536,128.7536,128.4821,128.5084,1924.0
2020-04-23 11:55:00,146.84,147.04,146.77,146.93,2800.0,128.6047,128.7799,128.5434,128.6836,2800.0
2020-04-23 12:00:00,146.91,147.29,146.85,147.15,2981.0,128.6661,128.9989,128.6135,128.8763,2981.0
2020-04-23 12:05:00,147.12,147.21,147.12,147.2,1025.0,128.85,128.9288,128.85,128.92,1025.0
2020-04-23 12:10:00,147.17,147.17,146.92,146.94,10434.0,128.8938,128.8938,128.6748,128.6923,10434.0
2020-04-23 12:15:00,146.84,147.21,146.83,146.97,4182.0,128.6047,128.9288,128.596,128.7186,4182.0
2020-04-23 12:20:00,147.02,147.18,146.95,147.04,3565.0,128.7624,128.9025,128.7011,128.7799,3565.0
2020-04-23 12:25:00,147.03,147.13,146.81,146.99,4610.0,128.7712,128.8587,128.5785,128.7361,4610.0
2020-04-23 12:30:00,146.92,146.92,146.74,146.74,3853.0,128.6748,128.6748,128.5172,128.5172,3853.0
2020-04-23 12:35:00,146.67,146.84,146.61,146.84,4765.0,128.4559,128.6047,128.4033,128.6047,4765.0
2020-04-23 12:40:00,146.91,147.08,146.3,146.55,7323.0,128.6661,128.8149,128.1318,128.3508,7323.0
2020-04-23 12:45:00,146.55,146.56,145.0,145.68,7138.0,128.3508,128.3595,126.9932,127.5888,7138.0
2020-04-23 12:50:00,145.61,145.61,144.93,145.15,6354.0,127.5275,127.5275,126.9319,127.1246,6354.0
2020-04-23 12:55:00,145.12,145.71,145.07,145.32,6732.0,127.0983,127.6151,127.0546,127.2735,6732.0
2020-04-23 13:00:00,145.5,145.71,145.35,145.7,3600.0,127.4312,127.6151,127.2998,127.6063,3600.0
2020-04-23 13:05:00,145.71,145.9,145.57,145.9,3205.0,127.6151,127.7815,127.4925,127.7815,3205.0
2020-04-23 13:10:00,145.9,146.62,145.88,146.58,8746.0,127.7815,128.4121,127.764,128.377,8746.0
2020-04-23 13:15:00,146.46,146.49,146.18,146.18,6385.0,128.2719,128.2982,128.0267,128.0267,6385.0
2020-04-23 13:20:00,145.94,145.94,145.5,145.66,1715.0,127.8165,127.8165,127.4312,127.5713,1715.0
2020-04-23 13:25:00,145.53,145.73,145.38,145.73,4400.0,127.4574,127.6326,127.3261,127.6326,4400.0
2020-04-23 13:30:00,145.75,146.06,145.75,145.91,1813.0,127.6501,127.9216,127.6501,127.7902,1813.0
2020-04-23 13:35:00,146.07,146.07,145.69,145.69,1120.0,127.9304,127.9304,127.5976,127.5976,1120.0
2020-04-23 13:40:00,145.74,145.84,145.39,145.39,4892.0,127.6414,127.7289,127.3348,127.3348,4892.0
2020-04-23 13:45:00,145.6,145.85,145.33,145.34,4016.0,127.5187,127.7377,127.2823,127.291,4016.0
2020-04-23 13:50:00,145.39,145.47,145.2,145.22,1400.0,127.3348,127.4049,127.1684,127.1859,1400.0
2020-04-23 13:55:00,145.26,145.67,145.26,145.67,1975.0,127.221,127.58,127.221,127.58,1975.0
2020-04-23 14:00:00,145.68,145.84,145.48,145.53,3500.0,127.5888,127.7289,127.4136,127.4574,3500.0
2020-04-23 14:05:00,145.52,145.7,145.37,145.37,3300.0,127.4487,127.6063,127.3173,127.3173,3300.0
2020-04-23 14:10:00,145.34,145.76,145.05,145.57,9374.0,127.291,127.6589,127.037,127.4925,9374.0
2020-04-23 14:15:00,145.65,146.26,145.61,146.11,2700.0,127.5625,128.0968,127.5275,127.9654,2700.0
2020-04-23 14:20:00,146.01,146.24,145.99,146.22,2994.0,127.8778,128.0793,127.8603,128.0617,2994.0
2020-04-23 14:25:00,146.4,146.44,146.11,146.18,2459.0,128.2194,128.2544,127.9654,128.0267,2459.0
2020-04-23 14:30:00,146.13,146.37,146.12,146.12,3261.0,127.9829,128.1931,127.9742,127.9742,3261.0
2020-04-23 14:35:00,146.14,146.22,145.85,145.96,1400.0,127.9917,128.0617,127.7377,127.834,1400.0
2020-04-23 14:40:00,146.07,146.33,146.05,146.15,3050.0,127.9304,128.1581,127.9129,128.0004,3050.0
2020-04-23 14:45:00,146.16,146.19,145.86,145.86,2903.0,128.0092,128.0355,127.7465,127.7465,2903.0
2020-04-23 14:50:00,145.92,146.22,145.92,146.08,1535.0,127.799,128.0617,127.799,127.9391,1535.0
2020-04-23 14:55:00,146.1,146.34,146.1,146.1,8692.0,127.9566,128.1668,127.9566,127.9566,8692.0
2020-04-23 15:00:00,146.08,146.12,145.97,146.0,2342.0,127.9391,127.9742,127.8428,127.8691,2342.0
2020-04-23 15:05:00,145.87,145.96,145.75,145.81,3607.0,127.7552,127.834,127.6501,127.7027,3607.0
2020-04-23 15:10:00,145.79,145.79,145.37,145.56,7122.0,127.6851,127.6851,127.3173,127.4837,7122.0
2020-04-23 15:15:00,145.54,145.66,145.41,145.45,6280.0,127.4662,127.5713,127.3523,127.3874,6280.0
2020-04-23 15:20:00,145.46,145.62,145.43,145.49,4671.0,127.3961,127.5363,127.3698,127.4224,4671.0
2020-04-23 15:25:00,145.56,145.66,145.41,145.61,4956.0,127.4837,127.5713,127.3523,127.5275,4956.0
2020-04-23 15:30:00,145.53,145.9,145.36,145.63,9469.0,127.4574,127.7815,127.3085,127.545,9469.0
2020-04-23 15:35:00,145.79,145.83,145.45,145.52,5600.0,127.6851,127.7202,127.3874,127.4487,5600.0
2020-04-23 15:40:00,145.56,145.91,145.47,145.52,7115.0,127.4837,127.7902,127.4049,127.4487,7115.0
2020-04-23 15:45:00,145.54,146.05,145.54,146.0,7352.0,127.4662,127.9129,127.4662,127.8691,7352.0
2020-04-23 15:50:00,146.23,146.25,145.5,145.62,20689.0,128.0705,128.088,127.4312,127.5363,20689.0
2020-04-23 15:55:00,145.61,145.65,145.36,145.5,33061.0,127.5275,127.5625,127.3085,127.4312,33061.0
2020-04-24 09:30:00,146.81,146.81,145.8,146.23,15680.0,128.5785,128.5785,127.6939,128.0705,15680.0
2020-04-24 09:35:00,146.46,146.7,145.89,146.04,2400.0,128.2719,128.4821,127.7727,127.9041,2400.0
2020-04-24 09:40:00,145.71,145.93,145.53,145.77,3696.0,127.6151,127.8078,127.4574,127.6676,3696.0
2020-04-24 09:45:00,145.78,145.94,145.0,145.01,22960.0,127.6764,127.8165,126.9932,127.002,22960.0
2020-04-24 09:50:00,145.08,146.12,145.08,146.05,3763.0,127.0633,127.9742,127.0633,127.9129,3763.0
2020-04-24 09:55:00,146.2,146.2,145.47,145.59,1800.0,128.0442,128.0442,127.4049,127.51,1800.0
2020-04-24 10:00:00,145.68,146.27,145.68,145.92,950.0,127.5888,128.1055,127.5888,127.799,950.0
2020-04-24 10:05:00,146.2,146.31,145.59,145.59,1300.0,128.0442,128.1406,127.51,127.51,1300.0
2020-04-24 10:10:00,145.67,145.98,145.63,145.87,1728.0,127.58,127.8515,127.545,127.7552,1728.0
2020-04-24 10:15:00,145.83,145.87,145.44,145.81,2555.0,127.7202,127.7552,127.3786,127.7027,2555.0
2020-04-24 10:20:00,145.6,145.74,145.48,145.58,2106.0,127.5187,127.6414,127.4136,127.5012,2106.0
2020-04-24 10:25:00,145.45,145.54,145.17,145.19,1724.0,127.3874,127.4662,127.1421,127.1597,1724.0
2020-04-24 10:30:00,145.18,145.51,145.03,145.51,2234.0,127.1509,127.4399,127.0195,127.4399,2234.0
2020-04-24 10:35:00,145.78,146.0,145.76,145.84,700.0,127.6764,127.8691,127.6589,127.7289,700.0
2020-04-24 10:40:00,145.99,146.01,145.74,145.91,1915.0,127.8603,127.8778,127.6414,127.7902,1915.0
2020-04-24 10:45:00,146.04,146.04,145.74,145.82,1500.0,127.9041,127.9041,127.6414,127.7114,1500.0
2020-04-24 10:50:00,145.92,145.92,145.69,145.84,2317.0,127.799,127.799,127.5976,127.7289,2317.0
2020-04-24 10:55:00,145.8,145.8,145.34,145.5,1353.0,127.6939,127.6939,127.291,127.4312,1353.0
2020-04-24 11:00:00,145.4,145.45,145.13,145.14,1532.0,127.3436,127.3874,127.1071,127.1159,1532.0
2020-04-24 11:05:00,145.24,145.4,145.04,145.09,2533.0,127.2034,127.3436,127.0283,127.0721,2533.0
2020-04-24 11:10:00,145.13,145.18,144.86,144.94,2769.0,127.1071,127.1509,126.8706,126.9407,2769.0
2020-04-24 11:15:00,145.12,145.17,144.84,145.06,1536.0,127.0983,127.1421,126.8531,127.0458,1536.0
2020-04-24 11:20:00,145.06,145.14,145.04,145.14,566.0,127.0458,127.1159,127.0283,127.1159,566.0
2020-04-24 11:25:00,145.43,145.61,145.42,145.61,4728.0,127.3698,127.5275,127.3611,127.5275,4728.0
2020-04-24 11:30:00,145.6,145.61,145.25,145.37,3000.0,127.5187,127.5275,127.2122,127.3173,3000.0
2020-04-24 11:35:00,145.38,145.61,145.38,145.6,1106.0,127.3261,127.5275,127.3261,127.5187,1106.0
2020-04-24 11:40:00,145.75,145.75,145.44,145.49,5422.0,127.6501,127.6501,127.3786,127.4224,5422.0
2020-04-24 11:45:00,145.4,145.41,145.08,145.4,8406.0,127.3436,127.3523,127.0633,127.3436,8406.0
2020-04-24 11:50:00,145.46,145.46,145.27,145.29,1682.0,127.3961,127.3961,127.2297,127.2472,1682.0
2020-04-24 11:55:00,145.33,145.33,145.23,145.33,1315.0,127.2823,127.2823,127.1947,127.2823,1315.0
2020-04-24 12:00:00,145.19,145.22,145.07,145.22,1000.0,127.1597,127.1859,127.0546,127.1859,1000.0
2020-04-24 12:05:00,145.16,145.4,145.16,145.22,1874.0,127.1334,127.3436,127.1334,127.1859,1874.0
2020-04-24 12:10:00,145.24,145.24,144.96,144.97,2378.0,127.2034,127.2034,126.9582,126.967,2378.0
2020-04-24 12:15:00,144.92,145.01,144.72,144.72,3011.0,126.9232,127.002,126.748,126.748,3011.0
2020-04-24 12:20:00,144.68,144.76,144.51,144.76,2694.0,126.713,126.7831,126.5641,126.7831,2694.0
2020-04-24 12:25:00,144.76,145.01,144.75,145.01,1076.0,126.7831,127.002,126.7743,127.002,1076.0
2020-04-24 12:30:00,144.98,145.14,144.97,145.09,1376.0,126.9757,127.1159,126.967,127.0721,1376.0
2020-04-24 12:35:00,145.06,145.17,144.95,145.05,1200.0,127.0458,127.1421,126.9495,127.037,1200.0
2020-04-24 12:40:00,145.3,145.5,145.28,145.5,3226.0,127.256,127.4312,127.2385,127.4312,3226.0
2020-04-24 12:45:00,145.52,145.73,145.48,145.72,2000.0,127.4487,127.6326,127.4136,127.6238,2000.0
2020-04-24 12:50:00,145.67,145.67,145.42,145.44,2012.0,127.58,127.58,127.3611,127.3786,2012.0
2020-04-24 12:55:00,145.53,145.58,145.42,145.42,1550.0,127.4574,127.5012,127.3611,127.3611,1550.0
2020-04-24 13:00:00,145.57,145.58,145.39,145.4,3287.0,127.4925,127.5012,127.3348,127.3436,3287.0
2020-04-24 13:05:00,145.45,145.45,145.33,145.33,1472.0,127.3874,127.3874,127.2823,127.2823,1472.0
2020-04-24 13:10:00,145.26,145.29,145.22,145.28,1616.0,127.221,127.2472,127.1859,127.2385,1616.0
2020-04-24 13:15:00,145.28,145.32,145.13,145.23,4850.0,127.2385,127.2735,127.1071,127.1947,4850.0
2020-04-24 13:20:00,145.22,145.5,145.22,145.5,6913.0,127.1859,127.4312,127.1859,127.4312,6913.0
2020-04-24 13:25:00,145.49,145.77,145.4,145.77,1400.0,127.4224,127.6676,127.3436,127.6676,1400.0
2020-04-24 13:30:00,145.92,145.99,145.81,145.99,1908.0,127.799,127.8603,127.7027,127.8603,1908.0
2020-04-24 13:35:00,146.0,146.08,145.88,145.98,3491.0,127.8691,127.9391,127.764,127.8515,3491.0
2020-04-24 13:40:00,146.12,146.44,146.09,146.37,3027.0,127.9742,128.2544,127.9479,128.1931,3027.0
2020-04-24 13:45:00,146.49,146.49,146.28,146.28,2676.0,128.2982,128.2982,128.1143,128.1143,2676.0
2020-04-24 13:50:00,146.25,146.66,146.24,146.66,2800.0,128.088,128.4471,128.0793,128.4471,2800.0
2020-04-24 13:55:00,146.46,146.77,146.46,146.77,4177.0,128.2719,128.5434,128.2719,128.5434,4177.0
2020-04-24 14:00:00,146.7,146.94,146.65,146.83,2013.0,128.4821,128.6923,128.4383,128.596,2013.0
2020-04-24 14:05:00,146.89,147.15,146.8,147.05,2216.0,128.6485,128.8763,128.5697,128.7887,2216.0
2020-04-24 14:10:00,147.06,147.06,146.83,146.92,2000.0,128.7974,128.7974,128.596,128.6748,2000.0
2020-04-24 14:15:00,146.9,147.01,146.85,146.99,1067.0,128.6573,128.7536,128.6135,128.7361,1067.0
2020-04-24 14:20:00,147.06,147.06,146.74,146.86,1649.0,128.7974,128.7974,128.5172,128.6223,1649.0
2020-04-24 14:25:00,146.77,146.97,146.77,146.97,1612.0,128.5434,128.7186,128.5434,128.7186,1612.0
2020-04-24 14:30:00,146.99,147.16,146.9,147.06,3034.0,128.7361,128.885,128.6573,128.7974,3034.0
2020-04-24 14:35:00,147.11,147.32,147.1,147.28,1465.0,128.8412,129.0251,128.8325,128.9901,1465.0
2020-04-24 14:40:00,147.32,147.46,147.27,147.27,5296.0,129.0251,129.1478,128.9813,128.9813,5296.0
2020-04-24 14:45:00,147.5,147.53,147.31,147.45,2561.0,129.1828,129.2091,129.0164,129.139,2561.0
2020-04-24 14:50:00,147.56,147.61,147.5,147.57,3073.0,129.2353,129.2791,129.1828,129.2441,3073.0
2020-04-24 14:55:00,147.57,147.67,147.57,147.66,1062.0,129.2441,129.3317,129.2441,129.3229,1062.0
2020-04-24 15:00:00,147.59,147.62,147.28,147.28,6870.0,129.2616,129.2879,128.9901,128.9901,6870.0
2020-04-24 15:05:00,147.31,147.38,147.14,147.21,12704.0,129.0164,129.0777,128.8675,128.9288,12704.0
2020-04-24 15:10:00,147.29,147.35,146.94,147.17,4846.0,128.9989,129.0514,128.6923,128.8938,4846.0
2020-04-24 15:15:00,147.13,147.34,147.02,147.3,2769.0,128.8587,129.0427,128.7624,129.0076,2769.0
2020-04-24 15:20:00,147.33,147.42,147.17,147.42,2900.0,129.0339,129.1127,128.8938,129.1127,2900.0
2020-04-24 15:25:00,147.38,147.56,147.34,147.53,3708.0,129.0777,129.2353,129.0427,129.2091,3708.0
2020-04-24 15:30:00,147.5,147.55,147.38,147.42,4650.0,129.1828,129.2266,129.0777,129.1127,4650.0
2020-04-24 15:35:00,147.48,147.59,147.34,147.53,6060.0,129.1653,129.2616,129.0427,129.2091,6060.0
2020-04-24 15:40:00,147.55,147.82,147.55,147.62,9291.0,129.2266,129.463,129.2266,129.2879,9291.0
2020-04-24 15:45:00,147.6,147.69,147.27,147.56,8600.0,129.2704,129.3492,128.9813,129.2353,8600.0
2020-04-24 15:50:00,147.57,147.72,147.26,147.63,23315.0,129.2441,129.3755,128.9726,129.2966,23315.0
2020-04-24 15:55:00,147.62,147.81,147.44,147.8,43747.0,129.2879,129.4543,129.1302,129.4455,43747.0
2020-04-27 09:30:00,148.33,148.33,147.55,147.95,14427.0,129.9097,129.9097,129.2266,129.5769,14427.0
2020-04-27 09:35:00,148.33,148.63,148.08,148.48,6136.0,129.9097,130.1725,129.6908,130.0411,6136.0
2020-04-27 09:40:00,148.18,148.33,147.5,147.68,5325.0,129.7783,129.9097,129.1828,129.3404,5325.0
2020-04-27 09:45:00,147.7,148.07,147.52,147.99,3857.0,129.358,129.682,129.2003,129.6119,3857.0
2020-04-27 09:50:00,147.9,149.0,147.9,148.78,6640.0,129.5331,130.4965,129.5331,130.3038,6640.0
2020-04-27 09:55:00,148.77,150.0,148.77,149.54,9214.0,130.2951,131.3723,130.2951,130.9695,9214.0
2020-04-27 10:00:00,149.61,150.07,149.47,150.05,8863.0,131.0308,131.4336,130.9081,131.4161,8863.0
2020-04-27 10:05:00,150.07,150.07,149.48,149.65,5712.0,131.4336,131.4336,130.9169,131.0658,5712.0
2020-04-27 10:10:00,149.65,149.65,149.05,149.09,6450.0,131.0658,131.0658,130.5403,130.5753,6450.0
2020-04-27 10:15:00,149.09,149.63,148.87,149.63,4400.0,130.5753,131.0483,130.3827,131.0483,4400.0
2020-04-27 10:20:00,149.67,149.73,149.27,149.65,4600.0,131.0833,131.1359,130.733,131.0658,4600.0
2020-04-27 10:25:00,149.58,149.6,149.23,149.47,5318.0,131.0045,131.022,130.6979,130.9081,5318.0
2020-04-27 10:30:00,149.56,149.68,149.46,149.48,6587.0,130.987,131.0921,130.8994,130.9169,6587.0
2020-04-27 10:35:00,149.4,149.72,149.22,149.59,5095.0,130.8468,131.1271,130.6892,131.0132,5095.0
2020-04-27 10:40:00,149.44,149.78,149.44,149.64,4772.0,130.8819,131.1796,130.8819,131.057,4772.0
2020-04-27 10:45:00,149.72,149.85,149.57,149.76,3708.0,131.1271,131.241,130.9957,131.1621,3708.0
2020-04-27 10:50:00,149.77,149.88,149.64,149.72,7086.0,131.1709,131.2672,131.057,131.1271,7086.0
2020-04-27 10:55:00,149.72,149.73,148.98,149.09,9448.0,131.1271,131.1359,130.479,130.5753,9448.0
2020-04-27 11:00:00,149.28,149.44,148.98,149.29,3271.0,130.7417,130.8819,130.479,130.7505,3271.0
2020-04-27 11:05:00,149.13,149.27,148.81,149.17,7430.0,130.6104,130.733,130.3301,130.6454,7430.0
2020-04-27 11:10:00,149.14,149.19,149.09,149.12,3480.0,130.6191,130.6629,130.5753,130.6016,3480.0
2020-04-27 11:15:00,149.19,149.41,148.88,149.41,15803.0,130.6629,130.8556,130.3914,130.8556,15803.0
2020-04-27 11:20:00,149.34,149.34,148.95,149.3,16779.0,130.7943,130.7943,130.4527,130.7593,16779.0
2020-04-27 11:25:00,149.35,149.72,149.3,149.72,4450.0,130.803,131.1271,130.7593,131.1271,4450.0
2020-04-27 11:30:00,149.57,150.37,149.57,150.37,6010.0,130.9957,131.6964,130.9957,131.6964,6010.0
2020-04-27 11:35:00,150.39,150.45,150.22,150.35,4643.0,131.7139,131.7664,131.565,131.6789,4643.0
2020-04-27 11:40:00,150.26,150.43,150.25,150.43,4792.0,131.6,131.7489,131.5913,131.7489,4792.0
2020-04-27 11:45:00,150.4,150.68,150.4,150.58,6136.0,131.7227,131.9679,131.7227,131.8803,6136.0
2020-04-27 11:50:00,150.59,150.7,150.41,150.42,3713.0,131.8891,131.9854,131.7314,131.7402,3713.0
2020-04-27 11:55:00,150.34,150.46,150.22,150.28,3904.0,131.6701,131.7752,131.565,131.6176,3904.0
2020-04-27 12:00:00,150.3,150.47,149.93,150.39,5716.0,131.6351,131.784,131.311,131.7139,5716.0
2020-04-27 12:05:00,150.41,150.63,150.41,150.63,2257.0,131.7314,131.9241,131.7314,131.9241,2257.0
2020-04-27 12:10:00,150.68,150.85,150.38,150.85,5428.0,131.9679,132.1168,131.7051,132.1168,5428.0
2020-04-27 12:15:00,150.71,150.85,150.65,150.84,18584.0,131.9942,132.1168,131.9416,132.108,18584.0
2020-04-27 12:20:00,150.83,151.04,150.83,150.94,18850.0,132.0993,132.2832,132.0993,132.1956,18850.0
2020-04-27 12:25:00,150.94,150.95,150.66,150.76,6821.0,132.1956,132.2044,131.9504,132.0379,6821.0
2020-04-27 12:30:00,150.8,150.89,150.8,150.84,3438.0,132.073,132.1518,132.073,132.108,3438.0
2020-04-27 12:35:00,150.93,151.06,150.91,151.03,2600.0,132.1868,132.3007,132.1693,132.2744,2600.0
2020-04-27 12:40:00,151.1,151.17,150.99,151.17,2800.0,132.3357,132.397,132.2394,132.397,2800.0
2020-04-27 12:45:00,151.14,151.14,150.87,151.14,2500.0,132.3708,132.3708,132.1343,132.3708,2500.0
2020-04-27 12:50:00,151.2,151.27,151.05,151.22,3742.0,132.4233,132.4846,132.2919,132.4408,3742.0
2020-04-27 12:55:00,151.15,151.2,151.06,151.16,3828.0,132.3795,132.4233,132.3007,132.3883,3828.0
2020-04-27 13:00:00,151.12,151.12,150.67,150.91,2000.0,132.3532,132.3532,131.9591,132.1693,2000.0
2020-04-27 13:05:00,150.83,150.99,150.74,150.96,8191.0,132.0993,132.2394,132.0204,132.2131,8191.0
2020-04-27 13:10:00,151.03,151.03,150.56,150.69,4200.0,132.2744,132.2744,131.8628,131.9766,4200.0
2020-04-27 13:15:00,150.67,150.67,150.52,150.55,2950.0,131.9591,131.9591,131.8278,131.854,2950.0
2020-04-27 13:20:00,150.55,150.8,150.51,150.69,4309.0,131.854,132.073,131.819,131.9766,4309.0
2020-04-27 13:25:00,150.75,150.8,150.56,150.59,12215.0,132.0292,132.073,131.8628,131.8891,12215.0
2020-04-27 13:30:00,150.53,150.67,150.38,150.48,8677.0,131.8365,131.9591,131.7051,131.7927,8677.0
2020-04-27 13:35:00,150.51,150.76,150.49,150.67,3798.0,131.819,132.0379,131.8015,131.9591,3798.0
2020-04-27 13:40:00,150.58,150.72,150.55,150.59,3672.0,131.8803,132.0029,131.854,131.8891,3672.0
2020-04-27 13:45:00,150.53,150.61,150.45,150.58,3500.0,131.8365,131.9066,131.7664,131.8803,3500.0
2020-04-27 13:50:00,150.6,150.75,150.54,150.72,3858.0,131.8978,132.0292,131.8453,132.0029,3858.0
2020-04-27 13:55:00,150.76,150.87,150.46,150.52,18215.0,132.0379,132.1343,131.7752,131.8278,18215.0
2020-04-27 14:00:00,150.58,150.87,150.58,150.79,11330.0,131.8803,132.1343,131.8803,132.0642,11330.0
2020-04-27 14:05:00,150.75,150.79,150.61,150.79,5777.0,132.0292,132.0642,131.9066,132.0642,5777.0
2020-04-27 14:10:00,150.75,151.11,150.68,151.05,13998.0,132.0292,132.3445,131.9679,132.2919,13998.0
2020-04-27 14:15:00,151.09,151.13,150.97,151.09,5854.0,132.327,132.362,132.2219,132.327,5854.0
2020-04-27 14:20:00,151.12,151.22,151.06,151.09,7104.0,132.3532,132.4408,132.3007,132.327,7104.0
2020-04-27 14:25:00,151.03,151.09,150.8,150.94,7638.0,132.2744,132.327,132.073,132.1956,7638.0
2020-04-27 14:30:00,150.91,151.35,150.9,151.04,7186.0,132.1693,132.5547,132.1606,132.2832,7186.0
2020-04-27 14:35:00,151.05,151.11,150.77,150.83,5744.0,132.2919,132.3445,132.0467,132.0993,5744.0
2020-04-27 14:40:00,150.84,151.25,150.84,151.11,10121.0,132.108,132.4671,132.108,132.3445,10121.0
2020-04-27 14:45:00,151.08,151.24,151.08,151.21,7545.0,132.3182,132.4583,132.3182,132.4321,7545.0
2020-04-27 14:50:00,151.23,151.26,151.07,151.11,19206.0,132.4496,132.4759,132.3094,132.3445,19206.0
2020-04-27 14:55:00,151.11,151.16,151.06,151.09,6743.0,132.3445,132.3883,132.3007,132.327,6743.0
2020-04-27 15:00:00,151.15,151.44,151.05,151.2,18065.0,132.3795,132.6335,132.2919,132.4233,18065.0
2020-04-27 15:05:00,151.24,151.27,151.13,151.16,9559.0,132.4583,132.4846,132.362,132.3883,9559.0
2020-04-27 15:10:00,151.17,151.55,151.14,151.5,9989.0,132.397,132.7298,132.3708,132.686,9989.0
2020-04-27 15:15:00,151.52,151.81,151.52,151.64,18612.0,132.7036,132.9576,132.7036,132.8087,18612.0
2020-04-27 15:20:00,151.66,151.67,151.36,151.47,21910.0,132.8262,132.8349,132.5634,132.6598,21910.0
2020-04-27 15:25:00,151.45,151.56,151.35,151.55,14007.0,132.6423,132.7386,132.5547,132.7298,14007.0
2020-04-27 15:30:00,151.56,151.71,151.47,151.62,12647.0,132.7386,132.87,132.6598,132.7911,12647.0
2020-04-27 15:35:00,151.68,151.94,151.62,151.82,14242.0,132.8437,133.0714,132.7911,132.9663,14242.0
2020-04-27 15:40:00,151.82,151.93,151.77,151.88,13509.0,132.9663,133.0627,132.9225,133.0189,13509.0
2020-04-27 15:45:00,151.88,151.95,151.73,151.91,17023.0,133.0189,133.0802,132.8875,133.0451,17023.0
2020-04-27 15:50:00,151.95,151.95,151.46,151.58,27255.0,133.0802,133.0802,132.651,132.7561,27255.0
2020-04-27 15:55:00,151.56,151.67,151.24,151.44,60334.0,132.7386,132.8349,132.4583,132.6335,60334.0
2020-04-28 09:30:00,161.8,167.56,159.12,159.95,122853.0,141.7069,146.7516,139.3598,140.0867,122853.0
2020-04-28 09:35:00,159.95,163.32,159.61,163.08,50636.0,140.0867,143.0382,139.7889,142.828,50636.0
2020-04-28 09:40:00,163.28,164.45,162.59,163.72,27080.0,143.0032,144.0279,142.3988,143.3885,27080.0
2020-04-28 09:45:00,163.72,164.89,163.71,164.75,41676.0,143.3885,144.4132,143.3798,144.2906,41676.0
2020-04-28 09:50:00,164.73,166.42,164.7,164.89,88963.0,144.2731,145.7532,144.2468,144.4132,88963.0
2020-04-28 09:55:00,165.17,165.76,164.91,165.55,39420.0,144.6584,145.1752,144.4307,144.9913,39420.0
2020-04-28 10:00:00,165.58,165.77,163.75,165.0,38119.0,145.0175,145.1839,143.4148,144.5096,38119.0
2020-04-28 10:05:00,165.05,165.39,164.73,164.75,25731.0,144.5533,144.8511,144.2731,144.2906,25731.0
2020-04-28 10:10:00,164.88,165.05,164.58,164.95,18311.0,144.4045,144.5533,144.1417,144.4658,18311.0
2020-04-28 10:15:00,165.01,165.78,164.77,165.61,22832.0,144.5183,145.1927,144.3081,145.0438,22832.0
2020-04-28 10:20:00,165.32,165.62,164.86,165.09,18787.0,144.7898,145.0526,144.3869,144.5884,18787.0
2020-04-28 10:25:00,164.92,165.1,164.5,164.6,22607.0,144.4395,144.5971,144.0717,144.1592,22607.0
2020-04-28 10:30:00,164.54,165.11,164.27,164.59,31293.0,144.1067,144.6059,143.8702,144.1505,31293.0
2020-04-28 10:35:00,164.6,165.05,164.46,164.93,22338.0,144.1592,144.5533,144.0366,144.4483,22338.0
2020-04-28 10:40:00,164.89,164.95,164.26,164.32,16457.0,144.4132,144.4658,143.8615,143.914,16457.0
2020-04-28 10:45:00,164.33,164.36,163.22,163.73,19811.0,143.9228,143.949,142.9506,143.3973,19811.0
2020-04-28 10:50:00,163.73,163.73,163.15,163.15,11652.0,143.3973,143.3973,142.8893,142.8893,11652.0
2020-04-28 10:55:00,163.22,163.22,161.83,161.98,26788.0,142.9506,142.9506,141.7332,141.8646,26788.0
2020-04-28 11:00:00,161.99,162.26,161.0,161.43,25643.0,141.8734,142.1098,141.0063,141.3829,25643.0
2020-04-28 11:05:00,161.39,162.34,161.02,161.96,18628.0,141.3479,142.1799,141.0238,141.8471,18628.0
2020-04-28 11:10:00,161.81,162.47,161.76,162.26,11457.0,141.7157,142.2937,141.6719,142.1098,11457.0
2020-04-28 11:15:00,162.2,162.23,161.64,162.1,12730.0,142.0573,142.0835,141.5668,141.9697,12730.0
2020-04-28 11:20:00,162.23,162.88,162.1,162.43,15641.0,142.0835,142.6528,141.9697,142.2587,15641.0
2020-04-28 11:25:00,162.5,162.66,162.24,162.46,20304.0,142.32,142.4602,142.0923,142.285,20304.0
2020-04-28 11:30:00,162.47,163.24,162.35,163.02,13904.0,142.2937,142.9681,142.1886,142.7754,13904.0
2020-04-28 11:35:00,163.03,164.09,162.96,163.77,17727.0,142.7842,143.7126,142.7229,143.4323,17727.0
2020-04-28 11:40:00,163.62,163.86,163.3,163.72,7114.0,143.3009,143.5111,143.0207,143.3885,7114.0
2020-04-28 11:45:00,163.66,163.89,163.43,163.62,7295.0,143.336,143.5374,143.1345,143.3009,7295.0
2020-04-28 11:50:00,163.88,164.1,163.73,163.96,9303.0,143.5286,143.7213,143.3973,143.5987,9303.0
2020-04-28 11:55:00,164.01,164.15,163.8,163.82,10398.0,143.6425,143.7651,143.4586,143.4761,10398.0
2020-04-28 12:00:00,163.94,164.01,163.56,163.57,23859.0,143.5812,143.6425,143.2484,143.2571,23859.0
2020-04-28 12:05:00,163.63,163.84,163.56,163.75,10000.0,143.3097,143.4936,143.2484,143.4148,10000.0
2020-04-28 12:10:00,163.67,163.9,163.63,163.66,12046.0,143.3447,143.5462,143.3097,143.336,12046.0
2020-04-28 12:15:00,163.59,163.66,163.14,163.24,12102.0,143.2747,143.336,142.8805,142.9681,12102.0
2020-04-28 12:20:00,163.25,163.35,163.07,163.21,11391.0,142.9769,143.0645,142.8192,142.9418,11391.0
2020-04-28 12:25:00,163.25,163.33,162.91,162.91,7080.0,142.9769,143.0469,142.6791,142.6791,7080.0
2020-04-28 12:30:00,162.96,163.33,162.86,163.25,6755.0,142.7229,143.0469,142.6353,142.9769,6755.0
2020-04-28 12:35:00,163.25,163.45,163.17,163.17,5525.0,142.9769,143.152,142.9068,142.9068,5525.0
2020-04-28 12:40:00,163.2,163.35,163.12,163.25,4400.0,142.9331,143.0645,142.863,142.9769,4400.0
2020-04-28 12:45:00,163.22,163.55,163.01,163.48,9405.0,142.9506,143.2396,142.7667,143.1783,9405.0
2020-04-28 12:50:00,163.51,163.51,163.12,163.15,5001.0,143.2046,143.2046,142.863,142.8893,5001.0
2020-04-28 12:55:00,163.25,163.94,163.25,163.91,6153.0,142.9769,143.5812,142.9769,143.5549,6153.0
2020-04-28 13:00:00,163.93,164.39,163.88,164.27,19177.0,143.5724,143.9753,143.5286,143.8702,19177.0
2020-04-28 13:05:00,164.3,164.73,164.29,164.73,8256.0,143.8965,144.2731,143.8877,144.2731,8256.0
2020-04-28 13:10:00,164.79,164.92,164.56,164.59,14350.0,144.3256,144.4395,144.1242,144.1505,14350.0
2020-04-28 13:15:00,164.56,164.57,164.24,164.24,8957.0,144.1242,144.133,143.8439,143.8439,8957.0
2020-04-28 13:20:00,164.25,164.71,164.21,164.58,8000.0,143.8527,144.2556,143.8177,144.1417,8000.0
2020-04-28 13:25:00,164.62,164.69,164.45,164.5,6840.0,144.1767,144.2381,144.0279,144.0717,6840.0
2020-04-28 13:30:00,164.5,164.75,164.43,164.48,11871.0,144.0717,144.2906,144.0103,144.0541,11871.0
2020-04-28 13:35:00,164.47,164.63,164.4,164.52,6286.0,144.0454,144.1855,143.9841,144.0892,6286.0
2020-04-28 13:40:00,164.62,164.88,164.43,164.68,16163.0,144.1767,144.4045,144.0103,144.2293,16163.0
2020-04-28 13:45:00,164.72,164.89,164.54,164.58,17136.0,144.2643,144.4132,144.1067,144.1417,17136.0
2020-04-28 13:50:00,164.6,164.66,164.31,164.38,17116.0,144.1592,144.2118,143.9052,143.9666,17116.0
2020-04-28 13:55:00,164.36,164.52,163.6,163.6,14749.0,143.949,144.0892,143.2834,143.2834,14749.0
2020-04-28 14:00:00,163.61,163.61,163.21,163.29,14144.0,143.2922,143.2922,142.9418,143.0119,14144.0
2020-04-28 14:05:00,163.29,163.42,163.13,163.35,40058.0,143.0119,143.1258,142.8718,143.0645,40058.0
2020-04-28 14:10:00,163.4,163.63,163.38,163.57,10214.0,143.1083,143.3097,143.0907,143.2571,10214.0
2020-04-28 14:15:00,163.64,163.81,163.46,163.61,22057.0,143.3184,143.4673,143.1608,143.2922,22057.0
2020-04-28 14:20:00,163.63,163.63,163.39,163.44,12721.0,143.3097,143.3097,143.0995,143.1433,12721.0
2020-04-28 14:25:00,163.45,163.45,162.91,162.93,10601.0,143.152,143.152,142.6791,142.6966,10601.0
2020-04-28 14:30:00,163.03,163.28,162.91,163.07,8216.0,142.7842,143.0032,142.6791,142.8192,8216.0
2020-04-28 14:35:00,163.02,163.06,162.66,162.66,8041.0,142.7754,142.8105,142.4602,142.4602,8041.0
2020-04-28 14:40:00,162.71,162.85,162.25,162.25,12146.0,142.5039,142.6266,142.1011,142.1011,12146.0
2020-04-28 14:45:00,162.28,162.65,162.26,162.5,14397.0,142.1273,142.4514,142.1098,142.32,14397.0
2020-04-28 14:50:00,162.5,162.74,162.38,162.47,17411.0,142.32,142.5302,142.2149,142.2937,17411.0
2020-04-28 14:55:00,162.45,162.68,162.39,162.5,9413.0,142.2762,142.4777,142.2237,142.32,9413.0
2020-04-28 15:00:00,162.5,162.88,162.47,162.69,15978.0,142.32,142.6528,142.2937,142.4864,15978.0
2020-04-28 15:05:00,162.78,162.88,162.67,162.81,11222.0,142.5652,142.6528,142.4689,142.5915,11222.0
2020-04-28 15:10:00,162.77,162.84,162.67,162.77,8128.0,142.5565,142.6178,142.4689,142.5565,8128.0
2020-04-28 15:15:00,162.66,162.84,162.66,162.83,9980.0,142.4602,142.6178,142.4602,142.609,9980.0
2020-04-28 15:20:00,162.82,163.3,162.59,162.87,20560.0,142.6003,143.0207,142.3988,142.6441,20560.0
2020-04-28 15:25:00,162.91,162.92,162.6,162.67,20803.0,142.6791,142.6879,142.4076,142.4689,20803.0
2020-04-28 15:30:00,162.63,162.84,162.49,162.59,25508.0,142.4339,142.6178,142.3113,142.3988,25508.0
2020-04-28 15:35:00,162.57,162.61,162.38,162.5,21748.0,142.3813,142.4164,142.2149,142.32,21748.0
2020-04-28 15:40:00,162.49,162.54,162.16,162.16,20336.0,142.3113,142.3551,142.0222,142.0222,20336.0
2020-04-28 15:45:00,162.19,162.24,161.55,161.55,18946.0,142.0485,142.0923,141.488,141.488,18946.0
2020-04-28 15:50:00,161.58,161.68,161.14,161.19,37871.0,141.5143,141.6019,141.1289,141.1727,37871.0
2020-04-28 15:55:00,161.18,161.48,161.02,161.24,69132.0,141.1639,141.4267,141.0238,141.2165,69132.0
2020-04-29 09:30:00,165.89,166.49,164.87,165.33,44885.0,145.289,145.8145,144.3957,144.7986,44885.0
2020-04-29 09:35:00,165.69,166.43,165.51,165.93,11373.0,145.1139,145.762,144.9562,145.3241,11373.0
2020-04-29 09:40:00,166.05,166.1,164.88,164.92,14960.0,145.4292,145.473,144.4045,144.4395,14960.0
2020-04-29 09:45:00,164.76,165.0,164.41,164.71,7130.0,144.2994,144.5096,143.9928,144.2556,7130.0
2020-04-29 09:50:00,164.87,164.89,163.95,164.03,7185.0,144.3957,144.4132,143.59,143.66,7185.0
2020-04-29 09:55:00,164.03,164.24,163.44,164.0,11299.0,143.66,143.8439,143.1433,143.6337,11299.0
2020-04-29 10:00:00,164.01,164.06,163.28,163.5,8898.0,143.6425,143.6863,143.0032,143.1958,8898.0
2020-04-29 10:05:00,163.59,163.99,163.19,163.19,10215.0,143.2747,143.625,142.9243,142.9243,10215.0
2020-04-29 10:10:00,163.3,163.67,163.08,163.64,8581.0,143.0207,143.3447,142.828,143.3184,8581.0
2020-04-29 10:15:00,163.67,163.91,163.14,163.4,7742.0,143.3447,143.5549,142.8805,143.1083,7742.0
2020-04-29 10:20:00,163.4,164.23,163.33,164.13,34075.0,143.1083,143.8352,143.0469,143.7476,34075.0
2020-04-29 10:25:00,164.03,164.28,164.0,164.18,12509.0,143.66,143.879,143.6337,143.7914,12509.0
2020-04-29 10:30:00,164.18,164.29,164.0,164.05,22128.0,143.7914,143.8877,143.6337,143.6775,22128.0
2020-04-29 10:35:00,164.01,165.48,163.99,165.39,55200.0,143.6425,144.93,143.625,144.8511,55200.0
2020-04-29 10:40:00,165.47,166.09,165.47,166.05,20185.0,144.9212,145.4642,144.9212,145.4292,20185.0
2020-04-29 10:45:00,166.06,166.42,165.94,166.42,14755.0,145.4379,145.7532,145.3328,145.7532,14755.0
2020-04-29 10:50:00,166.46,166.75,166.27,166.43,9425.0,145.7882,146.0422,145.6218,145.762,9425.0
2020-04-29 10:55:00,166.45,166.7,166.28,166.61,8520.0,145.7795,145.9984,145.6306,145.9196,8520.0
2020-04-29 11:00:00,166.5,166.63,165.8,165.98,8396.0,145.8233,145.9371,145.2102,145.3679,8396.0
2020-04-29 11:05:00,165.89,166.09,165.31,165.4,7853.0,145.289,145.4642,144.7811,144.8599,7853.0
2020-04-29 11:10:00,165.42,165.83,165.32,165.74,5400.0,144.8774,145.2365,144.7898,145.1577,5400.0
2020-04-29 11:15:00,165.79,166.11,165.46,165.89,5116.0,145.2015,145.4817,144.9124,145.289,5116.0
2020-04-29 11:20:00,165.96,166.3,165.96,166.15,4000.0,145.3503,145.6481,145.3503,145.5167,4000.0
2020-04-29 11:25:00,166.16,166.29,165.99,166.14,5335.0,145.5255,145.6394,145.3766,145.508,5335.0
2020-04-29 11:30:00,166.03,166.12,165.86,165.99,4566.0,145.4116,145.4905,145.2628,145.3766,4566.0
2020-04-29 11:35:00,166.04,166.05,165.82,165.99,5082.0,145.4204,145.4292,145.2277,145.3766,5082.0
2020-04-29 11:40:00,165.95,166.09,165.71,165.75,3898.0,145.3416,145.4642,145.1314,145.1664,3898.0
2020-04-29 11:45:00,165.79,165.92,165.31,165.36,8895.0,145.2015,145.3153,144.7811,144.8249,8895.0
2020-04-29 11:50:00,165.42,166.42,165.31,166.38,26230.0,144.8774,145.7532,144.7811,145.7182,26230.0
2020-04-29 11:55:00,166.48,167.51,166.48,167.17,23820.0,145.8058,146.7079,145.8058,146.4101,23820.0
2020-04-29 12:00:00,167.24,167.41,166.85,166.93,7881.0,146.4714,146.6203,146.1298,146.1999,7881.0
2020-04-29 12:05:00,166.92,166.97,166.71,166.89,10147.0,146.1911,146.2349,146.0072,146.1649,10147.0
2020-04-29 12:10:00,166.93,167.17,166.86,166.98,8327.0,146.1999,146.4101,146.1386,146.2437,8327.0
2020-04-29 12:15:00,166.93,167.18,166.9,167.02,8013.0,146.1999,146.4188,146.1736,146.2787,8013.0
2020-04-29 12:20:00,167.03,167.17,166.84,166.98,6088.0,146.2875,146.4101,146.1211,146.2437,6088.0
2020-04-29 12:25:00,167.01,167.15,166.92,167.08,6640.0,146.2699,146.3926,146.1911,146.3313,6640.0
2020-04-29 12:30:00,167.07,167.15,167.03,167.15,3253.0,146.3225,146.3926,146.2875,146.3926,3253.0
2020-04-29 12:35:00,167.08,167.62,167.05,167.62,11633.0,146.3313,146.8042,146.305,146.8042,11633.0
2020-04-29 12:40:00,167.61,167.72,167.5,167.65,4310.0,146.7954,146.8918,146.6991,146.8305,4310.0
2020-04-29 12:45:00,167.62,167.93,167.58,167.93,6988.0,146.8042,147.0757,146.7692,147.0757,6988.0
2020-04-29 12:50:00,167.94,168.0,167.74,167.88,21763.0,147.0845,147.137,146.9093,147.0319,21763.0
2020-04-29 12:55:00,167.77,168.04,167.77,168.04,11198.0,146.9356,147.172,146.9356,147.172,11198.0
2020-04-29 13:00:00,168.05,168.24,167.87,167.87,10758.0,147.1808,147.3472,147.0231,147.0231,10758.0
2020-04-29 13:05:00,167.91,168.17,167.84,168.17,5909.0,147.0582,147.2859,146.9969,147.2859,5909.0
2020-04-29 13:10:00,168.18,168.21,167.65,167.77,7836.0,147.2947,147.3209,146.8305,146.9356,7836.0
2020-04-29 13:15:00,167.78,167.78,167.47,167.48,4828.0,146.9443,146.9443,146.6728,146.6816,4828.0
2020-04-29 13:20:00,167.48,167.55,167.1,167.17,6330.0,146.6816,146.7429,146.3488,146.4101,6330.0
2020-04-29 13:25:00,167.16,167.38,166.87,166.94,5270.0,146.4013,146.594,146.1473,146.2086,5270.0
2020-04-29 13:30:00,166.93,167.0,166.41,166.41,5013.0,146.1999,146.2612,145.7445,145.7445,5013.0
2020-04-29 13:35:00,166.42,166.75,166.42,166.53,6143.0,145.7532,146.0422,145.7532,145.8496,6143.0
2020-04-29 13:40:00,166.59,166.66,166.27,166.31,3117.0,145.9021,145.9634,145.6218,145.6569,3117.0
2020-04-29 13:45:00,166.35,166.61,166.26,166.43,4603.0,145.6919,145.9196,145.6131,145.762,4603.0
2020-04-29 13:50:00,166.37,166.44,165.83,165.84,6083.0,145.7094,145.7707,145.2365,145.2452,6083.0
2020-04-29 13:55:00,165.82,165.89,165.15,165.31,9099.0,145.2277,145.289,144.6409,144.7811,9099.0
2020-04-29 14:00:00,165.48,165.49,164.68,164.94,7474.0,144.93,144.9387,144.2293,144.457,7474.0
2020-04-29 14:05:00,164.88,165.24,164.66,165.24,8138.0,144.4045,144.7198,144.2118,144.7198,8138.0
2020-04-29 14:10:00,165.29,165.57,165.1,165.56,6877.0,144.7635,145.0088,144.5971,145.0,6877.0
2020-04-29 14:15:00,165.64,165.87,165.4,165.53,11505.0,145.0701,145.2715,144.8599,144.9737,11505.0
2020-04-29 14:20:00,165.58,165.94,165.46,165.82,9274.0,145.0175,145.3328,144.9124,145.2277,9274.0
2020-04-29 14:25:00,165.85,166.02,165.57,165.78,8044.0,145.254,145.4029,145.0088,145.1927,8044.0
2020-04-29 14:30:00,165.83,165.95,165.62,165.81,6376.0,145.2365,145.3416,145.0526,145.219,6376.0
2020-04-29 14:35:00,165.89,165.89,165.59,165.76,5801.0,145.289,145.289,145.0263,145.1752,5801.0
2020-04-29 14:40:00,165.68,166.2,165.68,165.97,10344.0,145.1051,145.5605,145.1051,145.3591,10344.0
2020-04-29 14:45:00,165.9,165.91,165.63,165.64,4281.0,145.2978,145.3066,145.0613,145.0701,4281.0
2020-04-29 14:50:00,165.64,165.73,165.24,165.3,5912.0,145.0701,145.1489,144.7198,144.7723,5912.0
2020-04-29 14:55:00,165.21,165.64,165.12,165.56,6698.0,144.6935,145.0701,144.6147,145.0,6698.0
2020-04-29 15:00:00,165.5,166.12,165.49,166.12,7384.0,144.9475,145.4905,144.9387,145.4905,7384.0
2020-04-29 15:05:00,166.32,166.44,166.07,166.22,8912.0,145.6656,145.7707,145.4467,145.5781,8912.0
2020-04-29 15:10:00,166.31,166.39,166.19,166.2,5221.0,145.6569,145.7269,145.5518,145.5605,5221.0
2020-04-29 15:15:00,166.39,166.39,165.7,165.89,7946.0,145.7269,145.7269,145.1226,145.289,7946.0
2020-04-29 15:20:00,165.95,166.04,165.87,166.0,5842.0,145.3416,145.4204,145.2715,145.3854,5842.0
2020-04-29 15:25:00,165.98,166.2,165.98,166.04,10596.0,145.3679,145.5605,145.3679,145.4204,10596.0
2020-04-29 15:30:00,166.09,166.42,165.99,166.39,14663.0,145.4642,145.7532,145.3766,145.7269,14663.0
2020-04-29 15:35:00,166.38,166.55,166.18,166.19,13718.0,145.7182,145.8671,145.543,145.5518,13718.0
2020-04-29 15:40:00,166.17,166.27,165.8,166.06,20299.0,145.5343,145.6218,145.2102,145.4379,20299.0
2020-04-29 15:45:00,166.05,166.35,165.76,165.83,22429.0,145.4292,145.6919,145.1752,145.2365,22429.0
2020-04-29 15:50:00,165.71,165.84,164.85,165.38,62470.0,145.1314,145.2452,144.3782,144.8424,62470.0
2020-04-29 15:55:00,165.36,165.65,165.04,165.09,91029.0,144.8249,145.0788,144.5446,144.5884,91029.0
2020-04-30 09:30:00,159.16,162.13,159.13,160.62,34939.0,139.3948,141.996,139.3685,140.6735,34939.0
2020-04-30 09:35:00,160.62,160.62,159.33,160.42,17645.0,140.6735,140.6735,139.5437,140.4983,17645.0
2020-04-30 09:40:00,160.43,161.29,160.02,161.0,34576.0,140.5071,141.2603,140.148,141.0063,34576.0
2020-04-30 09:45:00,161.14,161.88,160.94,161.12,53217.0,141.1289,141.777,140.9537,141.1114,53217.0
2020-04-30 09:50:00,161.33,162.14,161.16,161.53,26283.0,141.2953,142.0047,141.1464,141.4705,26283.0
2020-04-30 09:55:00,161.54,162.49,161.38,161.91,23565.0,141.4792,142.3113,141.3391,141.8033,23565.0
2020-04-30 10:00:00,161.77,162.79,161.77,162.34,28374.0,141.6807,142.574,141.6807,142.1799,28374.0
2020-04-30 10:05:00,162.33,163.14,162.08,162.83,9658.0,142.1711,142.8805,141.9522,142.609,9658.0
2020-04-30 10:10:00,162.9,163.46,162.9,163.1,3700.0,142.6703,143.1608,142.6703,142.8455,3700.0
2020-04-30 10:15:00,163.05,163.08,162.42,162.76,9389.0,142.8017,142.828,142.25,142.5477,9389.0
2020-04-30 10:20:00,162.91,162.91,161.97,162.09,5940.0,142.6791,142.6791,141.8558,141.9609,5940.0
2020-04-30 10:25:00,162.0,162.09,161.15,161.51,12253.0,141.8821,141.9609,141.1377,141.453,12253.0
2020-04-30 10:30:00,161.51,161.66,161.05,161.55,9226.0,141.453,141.5843,141.0501,141.488,9226.0
2020-04-30 10:35:00,161.65,161.95,161.59,161.7,6188.0,141.5756,141.8383,141.523,141.6194,6188.0
2020-04-30 10:40:00,161.63,161.84,161.04,161.14,6454.0,141.5581,141.742,141.0413,141.1289,6454.0
2020-04-30 10:45:00,161.24,161.47,161.24,161.42,4911.0,141.2165,141.4179,141.2165,141.3741,4911.0
2020-04-30 10:50:00,161.5,162.05,161.5,161.87,5515.0,141.4442,141.9259,141.4442,141.7683,5515.0
2020-04-30 10:55:00,161.77,162.81,161.68,162.27,7951.0,141.6807,142.5915,141.6019,142.1186,7951.0
2020-04-30 11:00:00,162.3,162.66,162.3,162.54,4305.0,142.1449,142.4602,142.1449,142.3551,4305.0
2020-04-30 11:05:00,162.37,162.48,162.01,162.03,2600.0,142.2062,142.3025,141.8909,141.9084,2600.0
2020-04-30 11:10:00,162.22,162.22,161.83,161.91,7500.0,142.0748,142.0748,141.7332,141.8033,7500.0
2020-04-30 11:15:00,162.03,162.48,162.03,162.19,12443.0,141.9084,142.3025,141.9084,142.0485,12443.0
2020-04-30 11:20:00,162.08,162.55,161.92,162.28,9984.0,141.9522,142.3638,141.812,142.1273,9984.0
2020-04-30 11:25:00,162.28,162.55,162.12,162.24,4600.0,142.1273,142.3638,141.9872,142.0923,4600.0
2020-04-30 11:30:00,162.04,162.55,162.03,162.1,4788.0,141.9171,142.3638,141.9084,141.9697,4788.0
2020-04-30 11:35:00,162.29,162.54,162.28,162.5,8203.0,142.1361,142.3551,142.1273,142.32,8203.0
2020-04-30 11:40:00,162.6,162.91,162.57,162.72,4211.0,142.4076,142.6791,142.3813,142.5127,4211.0
2020-04-30 11:45:00,162.66,162.66,162.12,162.12,5843.0,142.4602,142.4602,141.9872,141.9872,5843.0
2020-04-30 11:50:00,162.02,162.16,161.77,161.9,4975.0,141.8996,142.0222,141.6807,141.7945,4975.0
2020-04-30 11:55:00,161.89,162.06,161.71,161.81,5718.0,141.7858,141.9347,141.6281,141.7157,5718.0
2020-04-30 12:00:00,161.74,161.88,161.28,161.63,9924.0,141.6544,141.777,141.2515,141.5581,9924.0
2020-04-30 12:05:00,161.58,162.08,161.51,162.04,4632.0,141.5143,141.9522,141.453,141.9171,4632.0
2020-04-30 12:10:00,161.91,162.03,161.65,161.86,4152.0,141.8033,141.9084,141.5756,141.7595,4152.0
2020-04-30 12:15:00,161.82,161.98,161.69,161.77,4400.0,141.7245,141.8646,141.6106,141.6807,4400.0
2020-04-30 12:20:00,161.91,162.02,161.64,161.86,2804.0,141.8033,141.8996,141.5668,141.7595,2804.0
2020-04-30 12:25:00,161.83,161.83,161.37,161.49,3766.0,141.7332,141.7332,141.3303,141.4354,3766.0
2020-04-30 12:30:00,161.37,161.44,161.09,161.44,4575.0,141.3303,141.3917,141.0851,141.3917,4575.0
2020-04-30 12:35:00,161.51,161.88,161.46,161.88,6850.0,141.453,141.777,141.4092,141.777,6850.0
2020-04-30 12:40:00,161.9,162.13,161.84,162.08,4050.0,141.7945,141.996,141.742,141.9522,4050.0
2020-04-30 12:45:00,162.04,162.74,162.04,162.74,5142.0,141.9171,142.5302,141.9171,142.5302,5142.0
2020-04-30 12:50:00,162.74,163.12,162.68,162.9,9115.0,142.5302,142.863,142.4777,142.6703,9115.0
2020-04-30 12:55:00,162.89,162.95,162.7,162.9,5814.0,142.6616,142.7141,142.4952,142.6703,5814.0
2020-04-30 13:00:00,162.92,162.92,162.26,162.26,7012.0,142.6879,142.6879,142.1098,142.1098,7012.0
2020-04-30 13:05:00,162.14,162.58,162.13,162.44,5805.0,142.0047,142.3901,141.996,142.2675,5805.0
2020-04-30 13:10:00,162.39,162.87,162.32,162.81,4524.0,142.2237,142.6441,142.1624,142.5915,4524.0
2020-04-30 13:15:00,162.84,162.92,162.72,162.83,4000.0,142.6178,142.6879,142.5127,142.609,4000.0
2020-04-30 13:20:00,162.89,163.09,162.77,162.98,9210.0,142.6616,142.8368,142.5565,142.7404,9210.0
2020-04-30 13:25:00,162.89,162.93,162.6,162.6,5401.0,142.6616,142.6966,142.4076,142.4076,5401.0
2020-04-30 13:30:00,162.61,162.86,162.51,162.52,5039.0,142.4164,142.6353,142.3288,142.3375,5039.0
2020-04-30 13:35:00,162.59,163.02,162.59,162.94,13100.0,142.3988,142.7754,142.3988,142.7054,13100.0
2020-04-30 13:40:00,162.94,163.07,162.89,162.99,6773.0,142.7054,142.8192,142.6616,142.7492,6773.0
2020-04-30 13:45:00,162.95,163.04,162.9,163.0,6830.0,142.7141,142.793,142.6703,142.7579,6830.0
2020-04-30 13:50:00,162.97,163.12,162.72,162.72,10390.0,142.7317,142.863,142.5127,142.5127,10390.0
2020-04-30 13:55:00,162.66,162.75,162.48,162.75,3765.0,142.4602,142.539,142.3025,142.539,3765.0
2020-04-30 14:00:00,162.73,163.12,162.72,163.0,6226.0,142.5215,142.863,142.5127,142.7579,6226.0
2020-04-30 14:05:00,162.98,163.06,162.88,162.96,3500.0,142.7404,142.8105,142.6528,142.7229,3500.0
2020-04-30 14:10:00,163.0,163.4,162.83,163.33,5803.0,142.7579,143.1083,142.609,143.0469,5803.0
2020-04-30 14:15:00,163.33,163.44,163.07,163.07,7123.0,143.0469,143.1433,142.8192,142.8192,7123.0
2020-04-30 14:20:00,163.08,163.41,163.08,163.13,4169.0,142.828,143.117,142.828,142.8718,4169.0
2020-04-30 14:25:00,163.18,163.26,162.68,162.81,8079.0,142.9156,142.9856,142.4777,142.5915,8079.0
2020-04-30 14:30:00,162.96,163.33,162.91,163.02,6428.0,142.7229,143.0469,142.6791,142.7754,6428.0
2020-04-30 14:35:00,162.99,163.05,162.48,162.78,4749.0,142.7492,142.8017,142.3025,142.5652,4749.0
2020-04-30 14:40:00,162.76,162.8,162.36,162.55,7843.0,142.5477,142.5828,142.1974,142.3638,7843.0
2020-04-30 14:45:00,162.62,162.89,162.62,162.81,5600.0,142.4251,142.6616,142.4251,142.5915,5600.0
2020-04-30 14:50:00,162.77,162.85,162.59,162.74,10770.0,142.5565,142.6266,142.3988,142.5302,10770.0
2020-04-30 14:55:00,162.65,163.28,162.64,163.28,9696.0,142.4514,143.0032,142.4426,143.0032,9696.0
2020-04-30 15:00:00,163.28,163.5,162.95,162.98,19540.0,143.0032,143.1958,142.7141,142.7404,19540.0
2020-04-30 15:05:00,163.01,163.44,163.01,163.31,8154.0,142.7667,143.1433,142.7667,143.0294,8154.0
2020-04-30 15:10:00,163.31,163.35,163.2,163.29,9143.0,143.0294,143.0645,142.9331,143.0119,9143.0
2020-04-30 15:15:00,163.34,163.78,163.34,163.63,10800.0,143.0557,143.4411,143.0557,143.3097,10800.0
2020-04-30 15:20:00,163.56,163.99,163.56,163.81,8497.0,143.2484,143.625,143.2484,143.4673,8497.0
2020-04-30 15:25:00,163.85,164.01,163.56,163.8,13881.0,143.5024,143.6425,143.2484,143.4586,13881.0
2020-04-30 15:30:00,163.86,164.07,163.77,164.03,20990.0,143.5111,143.6951,143.4323,143.66,20990.0
2020-04-30 15:35:00,164.03,164.14,163.55,163.6,15665.0,143.66,143.7564,143.2396,143.2834,15665.0
2020-04-30 15:40:00,163.6,163.66,163.26,163.48,16576.0,143.2834,143.336,142.9856,143.1783,16576.0
2020-04-30 15:45:00,163.53,163.84,163.42,163.52,15933.0,143.2221,143.4936,143.1258,143.2134,15933.0
2020-04-30 15:50:00,163.55,164.16,163.31,163.89,38105.0,143.2396,143.7739,143.0294,143.5374,38105.0
2020-04-30 15:55:00,163.87,163.96,163.5,163.51,83900.0,143.5199,143.5987,143.1958,143.2046,83900.0
2020-05-01 09:30:00,160.01,160.01,158.73,159.77,33927.0,140.1392,140.1392,139.0182,139.929,33927.0
2020-05-01 09:35:00,159.26,159.36,158.54,158.54,8262.0,139.4824,139.57,138.8518,138.8518,8262.0
2020-05-01 09:40:00,158.56,158.66,158.02,158.02,20458.0,138.8693,138.9569,138.3964,138.3964,20458.0
2020-05-01 09:45:00,158.02,158.61,158.0,158.07,26440.0,138.3964,138.9131,138.3789,138.4402,26440.0
2020-05-01 09:50:00,157.93,158.53,157.6,157.69,30083.0,138.3175,138.843,138.0285,138.1073,30083.0
2020-05-01 09:55:00,157.69,158.27,157.65,158.17,11830.0,138.1073,138.6153,138.0723,138.5277,11830.0
2020-05-01 10:00:00,158.27,158.73,157.57,157.75,10920.0,138.6153,139.0182,138.0022,138.1599,10920.0
2020-05-01 10:05:00,158.03,158.27,157.92,157.94,5000.0,138.4051,138.6153,138.3088,138.3263,5000.0
2020-05-01 10:10:00,158.01,158.08,157.64,157.71,10504.0,138.3876,138.4489,138.0636,138.1249,10504.0
2020-05-01 10:15:00,157.81,158.14,157.79,158.05,10925.0,138.2124,138.5015,138.1949,138.4226,10925.0
2020-05-01 10:20:00,158.05,158.29,157.79,158.02,25574.0,138.4226,138.6328,138.1949,138.3964,25574.0
2020-05-01 10:25:00,158.14,158.51,158.03,158.33,12152.0,138.5015,138.8255,138.4051,138.6679,12152.0
2020-05-01 10:30:00,158.41,158.6,158.13,158.6,17909.0,138.7379,138.9043,138.4927,138.9043,17909.0
2020-05-01 10:35:00,158.6,158.96,158.49,158.74,7111.0,138.9043,139.2196,138.808,139.027,7111.0
2020-05-01 10:40:00,158.84,158.93,158.66,158.66,4081.0,139.1145,139.1934,138.9569,138.9569,4081.0
2020-05-01 10:45:00,158.69,158.76,158.41,158.6,3808.0,138.9832,139.0445,138.7379,138.9043,3808.0
2020-05-01 10:50:00,158.52,158.68,158.16,158.2,7513.0,138.8343,138.9744,138.519,138.554,7513.0
2020-05-01 10:55:00,158.33,158.35,157.69,157.81,50226.0,138.6679,138.6854,138.1073,138.2124,50226.0
2020-05-01 11:00:00,157.73,157.79,157.18,157.18,4320.0,138.1424,138.1949,137.6607,137.6607,4320.0
2020-05-01 11:05:00,157.18,157.2,156.81,156.83,10881.0,137.6607,137.6782,137.3366,137.3541,10881.0
2020-05-01 11:10:00,156.87,157.49,156.85,157.49,8989.0,137.3892,137.9322,137.3717,137.9322,8989.0
2020-05-01 11:15:00,157.47,157.47,157.07,157.08,2836.0,137.9147,137.9147,137.5643,137.5731,2836.0
2020-05-01 11:20:00,157.12,157.25,156.99,156.99,7348.0,137.6081,137.722,137.4943,137.4943,7348.0
2020-05-01 11:25:00,156.99,157.31,156.99,157.28,4014.0,137.4943,137.7745,137.4943,137.7483,4014.0
2020-05-01 11:30:00,157.21,157.34,157.14,157.24,2428.0,137.687,137.8008,137.6256,137.7132,2428.0
2020-05-01 11:35:00,157.27,157.49,157.24,157.49,3849.0,137.7395,137.9322,137.7132,137.9322,3849.0
2020-05-01 11:40:00,157.47,157.5,157.28,157.29,3848.0,137.9147,137.9409,137.7483,137.757,3848.0
2020-05-01 11:45:00,157.29,157.29,156.87,156.9,3009.0,137.757,137.757,137.3892,137.4155,3009.0
2020-05-01 11:50:00,156.87,156.87,156.5,156.5,4919.0,137.3892,137.3892,137.0651,137.0651,4919.0
2020-05-01 11:55:00,156.55,156.79,156.4,156.74,8388.0,137.1089,137.3191,136.9775,137.2753,8388.0
2020-05-01 12:00:00,156.69,156.69,156.26,156.26,5591.0,137.2315,137.2315,136.8549,136.8549,5591.0
2020-05-01 12:05:00,156.38,156.38,155.69,155.87,20833.0,136.96,136.96,136.3557,136.5134,20833.0
2020-05-01 12:10:00,155.98,156.4,155.91,156.3,24097.0,136.6097,136.9775,136.5484,136.89,24097.0
2020-05-01 12:15:00,156.3,156.3,155.81,156.08,15611.0,136.89,136.89,136.4608,136.6973,15611.0
2020-05-01 12:20:00,156.15,156.3,156.05,156.05,7671.0,136.7586,136.89,136.671,136.671,7671.0
2020-05-01 12:25:00,156.09,156.11,155.84,155.84,3604.0,136.706,136.7236,136.4871,136.4871,3604.0
2020-05-01 12:30:00,155.76,155.78,155.51,155.64,8459.0,136.417,136.4345,136.1981,136.3119,8459.0
2020-05-01 12:35:00,155.6,155.6,155.27,155.34,5964.0,136.2769,136.2769,135.9879,136.0492,5964.0
2020-05-01 12:40:00,155.34,155.34,154.83,154.89,9202.0,136.0492,136.0492,135.6025,135.6551,9202.0
2020-05-01 12:45:00,154.9,155.19,154.89,155.09,8178.0,135.6638,135.9178,135.6551,135.8302,8178.0
2020-05-01 12:50:00,155.13,155.52,155.09,155.39,6395.0,135.8653,136.2068,135.8302,136.093,6395.0
2020-05-01 12:55:00,155.34,155.44,155.16,155.35,6111.0,136.0492,136.1368,135.8915,136.0579,6111.0
2020-05-01 13:00:00,155.26,155.75,155.26,155.72,4950.0,135.9791,136.4083,135.9791,136.382,4950.0
2020-05-01 13:05:00,155.77,156.01,155.77,155.81,7076.0,136.4258,136.636,136.4258,136.4608,7076.0
2020-05-01 13:10:00,155.87,156.24,155.69,155.69,8136.0,136.5134,136.8374,136.3557,136.3557,8136.0
2020-05-01 13:15:00,155.71,155.74,155.22,155.47,4741.0,136.3732,136.3995,135.9441,136.163,4741.0
2020-05-01 13:20:00,155.51,156.03,155.51,155.8,5808.0,136.1981,136.6535,136.1981,136.4521,5808.0
2020-05-01 13:25:00,155.83,156.19,155.83,156.19,3749.0,136.4783,136.7936,136.4783,136.7936,3749.0
2020-05-01 13:30:00,156.11,156.35,155.84,155.84,7692.0,136.7236,136.9338,136.4871,136.4871,7692.0
2020-05-01 13:35:00,155.82,156.1,155.82,155.91,1700.0,136.4696,136.7148,136.4696,136.5484,1700.0
2020-05-01 13:40:00,155.79,156.05,155.74,155.81,2107.0,136.4433,136.671,136.3995,136.4608,2107.0
2020-05-01 13:45:00,155.83,155.89,155.7,155.88,2816.0,136.4783,136.5309,136.3645,136.5221,2816.0
2020-05-01 13:50:00,155.92,155.96,155.78,155.92,2764.0,136.5572,136.5922,136.4345,136.5572,2764.0
2020-05-01 13:55:00,155.89,156.05,155.89,156.04,1803.0,136.5309,136.671,136.5309,136.6623,1803.0
2020-05-01 14:00:00,156.09,156.27,155.91,156.18,6126.0,136.706,136.8637,136.5484,136.7849,6126.0
2020-05-01 14:05:00,156.22,156.25,156.05,156.17,4222.0,136.8199,136.8462,136.671,136.7761,4222.0
2020-05-01 14:10:00,156.18,156.21,156.0,156.08,1856.0,136.7849,136.8111,136.6272,136.6973,1856.0
2020-05-01 14:15:00,156.17,156.29,156.07,156.16,4788.0,136.7761,136.8812,136.6885,136.7673,4788.0
2020-05-01 14:20:00,156.26,156.32,156.16,156.19,9026.0,136.8549,136.9075,136.7673,136.7936,9026.0
2020-05-01 14:25:00,156.21,156.41,156.14,156.26,10946.0,136.8111,136.9863,136.7498,136.8549,10946.0
2020-05-01 14:30:00,156.25,156.32,156.12,156.18,1992.0,136.8462,136.9075,136.7323,136.7849,1992.0
2020-05-01 14:35:00,156.2,156.45,156.17,156.45,2356.0,136.8024,137.0213,136.7761,137.0213,2356.0
2020-05-01 14:40:00,156.38,156.48,156.36,156.38,2197.0,136.96,137.0476,136.9425,136.96,2197.0
2020-05-01 14:45:00,156.42,156.62,156.39,156.54,3708.0,136.9951,137.1702,136.9688,137.1002,3708.0
2020-05-01 14:50:00,156.52,156.66,156.25,156.65,6192.0,137.0826,137.2053,136.8462,137.1965,6192.0
2020-05-01 14:55:00,156.66,156.83,156.63,156.77,2900.0,137.2053,137.3541,137.179,137.3016,2900.0
2020-05-01 15:00:00,156.7,156.8,156.48,156.49,3687.0,137.2403,137.3279,137.0476,137.0564,3687.0
2020-05-01 15:05:00,156.44,156.63,156.4,156.5,7040.0,137.0126,137.179,136.9775,137.0651,7040.0
2020-05-01 15:10:00,156.46,156.8,156.26,156.69,15630.0,137.0301,137.3279,136.8549,137.2315,15630.0
2020-05-01 15:15:00,156.66,156.95,156.66,156.95,6130.0,137.2053,137.4592,137.2053,137.4592,6130.0
2020-05-01 15:20:00,156.96,157.0,156.77,156.83,6632.0,137.468,137.503,137.3016,137.3541,6632.0
2020-05-01 15:25:00,156.83,156.89,156.69,156.85,6595.0,137.3541,137.4067,137.2315,137.3717,6595.0
2020-05-01 15:30:00,156.85,156.97,156.55,156.55,8052.0,137.3717,137.4768,137.1089,137.1089,8052.0
2020-05-01 15:35:00,156.58,156.84,156.56,156.84,16675.0,137.1352,137.3629,137.1177,137.3629,16675.0
2020-05-01 15:40:00,156.85,157.05,156.67,157.01,19106.0,137.3717,137.5468,137.214,137.5118,19106.0
2020-05-01 15:45:00,156.98,157.11,156.61,157.06,17274.0,137.4855,137.5994,137.1615,137.5556,17274.0
2020-05-01 15:50:00,157.06,157.14,156.58,156.7,30569.0,137.5556,137.6256,137.1352,137.2403,30569.0
2020-05-01 15:55:00,156.78,157.43,156.69,157.32,45017.0,137.3104,137.8796,137.2315,137.7833,45017.0
2020-05-04 09:30:00,155.68,155.79,154.26,154.6,17619.0,136.347,136.4433,135.1033,135.4011,17619.0
2020-05-04 09:35:00,154.29,154.29,152.62,153.16,6196.0,135.1296,135.1296,133.667,134.1399,6196.0
2020-05-04 09:40:00,153.14,153.7,152.99,153.69,7241.0,134.1224,134.6128,133.991,134.6041,7241.0
2020-05-04 09:45:00,153.75,154.38,153.35,154.23,6141.0,134.6566,135.2084,134.3063,135.077,6141.0
2020-05-04 09:50:00,154.44,155.09,154.06,155.09,7765.0,135.2609,135.8302,134.9281,135.8302,7765.0
2020-05-04 09:55:00,155.11,155.11,154.23,154.23,5759.0,135.8477,135.8477,135.077,135.077,5759.0
2020-05-04 10:00:00,154.37,154.91,154.29,154.91,9508.0,135.1996,135.6726,135.1296,135.6726,9508.0
2020-05-04 10:05:00,154.93,155.53,154.89,155.47,11297.0,135.6901,136.2156,135.6551,136.163,11297.0
2020-05-04 10:10:00,155.61,156.01,155.61,155.97,6197.0,136.2857,136.636,136.2857,136.6009,6197.0
2020-05-04 10:15:00,155.95,156.69,155.87,156.46,12953.0,136.5834,137.2315,136.5134,137.0301,12953.0
2020-05-04 10:20:00,156.43,156.65,156.0,156.2,9197.0,137.0038,137.1965,136.6272,136.8024,9197.0
2020-05-04 10:25:00,156.31,156.34,155.66,155.66,12914.0,136.8987,136.925,136.3294,136.3294,12914.0
2020-05-04 10:30:00,155.69,155.75,155.35,155.38,3295.0,136.3557,136.4083,136.0579,136.0842,3295.0
2020-05-04 10:35:00,155.35,155.61,155.26,155.46,2550.0,136.0579,136.2857,135.9791,136.1543,2550.0
2020-05-04 10:40:00,155.53,155.67,155.34,155.56,3012.0,136.2156,136.3382,136.0492,136.2419,3012.0
2020-05-04 10:45:00,155.6,155.6,155.08,155.39,4446.0,136.2769,136.2769,135.8215,136.093,4446.0
2020-05-04 10:50:00,155.47,155.49,155.06,155.26,2100.0,136.163,136.1806,135.804,135.9791,2100.0
2020-05-04 10:55:00,155.17,155.17,154.22,154.31,3616.0,135.9003,135.9003,135.0683,135.1471,3616.0
2020-05-04 11:00:00,154.39,154.49,154.08,154.2,5608.0,135.2172,135.3047,134.9457,135.0508,5608.0
2020-05-04 11:05:00,154.15,154.61,154.0,154.61,5943.0,135.007,135.4098,134.8756,135.4098,5943.0
2020-05-04 11:10:00,154.62,154.74,154.05,154.05,3500.0,135.4186,135.5237,134.9194,134.9194,3500.0
2020-05-04 11:15:00,154.26,154.32,153.85,153.99,10430.0,135.1033,135.1558,134.7442,134.8668,10430.0
2020-05-04 11:20:00,153.9,154.24,153.77,154.14,10331.0,134.788,135.0858,134.6742,134.9982,10331.0
2020-05-04 11:25:00,154.13,154.22,153.63,153.72,8902.0,134.9894,135.0683,134.5515,134.6304,8902.0
2020-05-04 11:30:00,153.81,153.81,153.14,153.33,8002.0,134.7092,134.7092,134.1224,134.2888,8002.0
2020-05-04 11:35:00,153.35,153.68,153.33,153.48,5831.0,134.3063,134.5953,134.2888,134.4202,5831.0
2020-05-04 11:40:00,153.51,153.68,153.21,153.39,4567.0,134.4464,134.5953,134.1837,134.3413,4567.0
2020-05-04 11:45:00,153.31,153.62,153.31,153.48,3592.0,134.2713,134.5428,134.2713,134.4202,3592.0
2020-05-04 11:50:00,153.47,153.57,153.34,153.48,3780.0,134.4114,134.499,134.2976,134.4202,3780.0
2020-05-04 11:55:00,153.48,153.51,153.36,153.36,3371.0,134.4202,134.4464,134.3151,134.3151,3371.0
2020-05-04 12:00:00,153.27,153.68,153.27,153.67,5879.0,134.2362,134.5953,134.2362,134.5866,5879.0
2020-05-04 12:05:00,153.71,153.87,153.65,153.71,3228.0,134.6216,134.7617,134.5691,134.6216,3228.0
2020-05-04 12:10:00,153.84,153.84,153.39,153.48,5737.0,134.7355,134.7355,134.3413,134.4202,5737.0
2020-05-04 12:15:00,153.43,153.76,153.38,153.72,4877.0,134.3764,134.6654,134.3326,134.6304,4877.0
2020-05-04 12:20:00,153.74,154.08,153.7,154.08,7166.0,134.6479,134.9457,134.6128,134.9457,7166.0
2020-05-04 12:25:00,154.12,154.33,154.11,154.33,2100.0,134.9807,135.1646,134.9719,135.1646,2100.0
2020-05-04 12:30:00,154.45,154.55,154.1,154.24,3550.0,135.2697,135.3573,134.9632,135.0858,3550.0
2020-05-04 12:35:00,154.25,154.26,154.08,154.17,3188.0,135.0945,135.1033,134.9457,135.0245,3188.0
2020-05-04 12:40:00,154.16,154.16,153.97,154.01,1860.0,135.0157,135.0157,134.8493,134.8843,1860.0
2020-05-04 12:45:00,153.86,154.05,153.86,153.91,5061.0,134.753,134.9194,134.753,134.7968,5061.0
2020-05-04 12:50:00,153.97,154.07,153.83,153.86,3472.0,134.8493,134.9369,134.7267,134.753,3472.0
2020-05-04 12:55:00,153.97,154.1,153.9,154.0,3400.0,134.8493,134.9632,134.788,134.8756,3400.0
2020-05-04 13:00:00,154.0,154.15,153.92,153.92,3300.0,134.8756,135.007,134.8055,134.8055,3300.0
2020-05-04 13:05:00,153.94,154.0,153.81,153.82,14786.0,134.823,134.8756,134.7092,134.7179,14786.0
2020-05-04 13:10:00,153.83,153.83,153.56,153.77,5685.0,134.7267,134.7267,134.4902,134.6742,5685.0
2020-05-04 13:15:00,153.76,153.84,153.42,153.52,12330.0,134.6654,134.7355,134.3676,134.4552,12330.0
2020-05-04 13:20:00,153.52,153.55,153.32,153.5,3200.0,134.4552,134.4815,134.28,134.4377,3200.0
2020-05-04 13:25:00,153.54,153.72,153.49,153.68,5551.0,134.4727,134.6304,134.4289,134.5953,5551.0
2020-05-04 13:30:00,153.67,153.82,153.6,153.82,3443.0,134.5866,134.7179,134.5253,134.7179,3443.0
2020-05-04 13:35:00,153.72,153.84,153.7,153.7,3426.0,134.6304,134.7355,134.6128,134.6128,3426.0
2020-05-04 13:40:00,153.78,153.78,153.55,153.61,2148.0,134.6829,134.6829,134.4815,134.534,2148.0
2020-05-04 13:45:00,153.62,153.73,153.56,153.73,2925.0,134.5428,134.6391,134.4902,134.6391,2925.0
2020-05-04 13:50:00,153.67,153.67,153.53,153.58,8759.0,134.5866,134.5866,134.464,134.5077,8759.0
2020-05-04 13:55:00,153.56,153.65,153.5,153.53,3306.0,134.4902,134.5691,134.4377,134.464,3306.0
2020-05-04 14:00:00,153.56,153.63,153.45,153.51,4700.0,134.4902,134.5515,134.3939,134.4464,4700.0
2020-05-04 14:05:00,153.57,153.66,153.34,153.52,5188.0,134.499,134.5778,134.2976,134.4552,5188.0
2020-05-04 14:10:00,153.49,153.72,153.49,153.6,8964.0,134.4289,134.6304,134.4289,134.5253,8964.0
2020-05-04 14:15:00,153.6,153.6,153.24,153.44,7708.0,134.5253,134.5253,134.21,134.3851,7708.0
2020-05-04 14:20:00,153.44,153.56,153.34,153.52,2104.0,134.3851,134.4902,134.2976,134.4552,2104.0
2020-05-04 14:25:00,153.5,153.52,153.4,153.47,2565.0,134.4377,134.4552,134.3501,134.4114,2565.0
2020-05-04 14:30:00,153.52,153.74,153.45,153.45,3112.0,134.4552,134.6479,134.3939,134.3939,3112.0
2020-05-04 14:35:00,153.42,153.42,153.15,153.15,4363.0,134.3676,134.3676,134.1311,134.1311,4363.0
2020-05-04 14:40:00,153.17,153.18,152.88,152.88,7869.0,134.1487,134.1574,133.8947,133.8947,7869.0
2020-05-04 14:45:00,152.93,153.16,152.93,153.13,8305.0,133.9385,134.1399,133.9385,134.1136,8305.0
2020-05-04 14:50:00,153.1,153.38,153.1,153.24,5267.0,134.0874,134.3326,134.0874,134.21,5267.0
2020-05-04 14:55:00,153.26,153.67,153.13,153.55,9602.0,134.2275,134.5866,134.1136,134.4815,9602.0
2020-05-04 15:00:00,153.49,153.52,153.37,153.49,3559.0,134.4289,134.4552,134.3238,134.4289,3559.0
2020-05-04 15:05:00,153.45,153.48,153.28,153.28,4204.0,134.3939,134.4202,134.245,134.245,4204.0
2020-05-04 15:10:00,153.26,153.54,153.22,153.36,5668.0,134.2275,134.4727,134.1925,134.3151,5668.0
2020-05-04 15:15:00,153.23,153.43,153.22,153.43,5963.0,134.2012,134.3764,134.1925,134.3764,5963.0
2020-05-04 15:20:00,153.43,153.51,153.33,153.39,6931.0,134.3764,134.4464,134.2888,134.3413,6931.0
2020-05-04 15:25:00,153.34,153.52,153.22,153.4,14378.0,134.2976,134.4552,134.1925,134.3501,14378.0
2020-05-04 15:30:00,153.37,153.91,153.3,153.91,10753.0,134.3238,134.7968,134.2625,134.7968,10753.0
2020-05-04 15:35:00,153.88,153.98,153.79,153.8,14186.0,134.7705,134.8581,134.6917,134.7004,14186.0
2020-05-04 15:40:00,153.87,154.0,153.78,153.94,11595.0,134.7617,134.8756,134.6829,134.823,11595.0
2020-05-04 15:45:00,153.85,154.03,153.72,153.87,14495.0,134.7442,134.9019,134.6304,134.7617,14495.0
2020-05-04 15:50:00,153.83,154.09,153.62,153.76,20820.0,134.7267,134.9544,134.5428,134.6654,20820.0
2020-05-04 15:55:00,153.81,154.01,153.7,153.86,46277.0,134.7092,134.8843,134.6128,134.753,46277.0
2020-05-05 09:30:00,155.8,156.99,155.79,156.59,22682.0,136.4521,137.4943,136.4433,137.144,22682.0
2020-05-05 09:35:00,156.43,157.46,156.43,157.42,10751.0,137.0038,137.9059,137.0038,137.8709,10751.0
2020-05-05 09:40:00,157.43,157.63,157.0,157.49,20366.0,137.8796,138.0548,137.503,137.9322,20366.0
2020-05-05 09:45:00,157.33,157.56,157.09,157.31,6262.0,137.7921,137.9935,137.5819,137.7745,6262.0
2020-05-05 09:50:00,157.38,157.66,157.35,157.48,4420.0,137.8358,138.0811,137.8096,137.9234,4420.0
2020-05-05 09:55:00,157.46,157.95,157.28,157.94,16601.0,137.9059,138.3351,137.7483,138.3263,16601.0
2020-05-05 10:00:00,157.84,157.98,157.73,157.87,4574.0,138.2387,138.3613,138.1424,138.265,4574.0
2020-05-05 10:05:00,158.0,158.29,157.66,158.29,5385.0,138.3789,138.6328,138.0811,138.6328,5385.0
2020-05-05 10:10:00,158.24,158.58,158.22,158.4,6579.0,138.589,138.8868,138.5715,138.7292,6579.0
2020-05-05 10:15:00,158.36,158.59,158.13,158.14,4639.0,138.6941,138.8956,138.4927,138.5015,4639.0
2020-05-05 10:20:00,158.17,158.17,157.51,157.55,3100.0,138.5277,138.5277,137.9497,137.9847,3100.0
2020-05-05 10:25:00,157.47,157.47,156.92,157.12,6920.0,137.9147,137.9147,137.433,137.6081,6920.0
2020-05-05 10:30:00,157.16,157.31,157.02,157.09,5106.0,137.6432,137.7745,137.5206,137.5819,5106.0
2020-05-05 10:35:00,157.41,157.44,157.24,157.42,2800.0,137.8621,137.8884,137.7132,137.8709,2800.0
2020-05-05 10:40:00,157.38,157.64,157.19,157.25,4842.0,137.8358,138.0636,137.6694,137.722,4842.0
2020-05-05 10:45:00,157.18,157.31,156.68,156.68,1415.0,137.6607,137.7745,137.2228,137.2228,1415.0
2020-05-05 10:50:00,156.79,156.87,156.45,156.87,3900.0,137.3191,137.3892,137.0213,137.3892,3900.0
2020-05-05 10:55:00,156.89,156.95,156.77,156.83,2189.0,137.4067,137.4592,137.3016,137.3541,2189.0
2020-05-05 11:00:00,156.86,156.88,156.64,156.81,2623.0,137.3804,137.3979,137.1877,137.3366,2623.0
2020-05-05 11:05:00,156.93,157.25,156.8,157.25,2400.0,137.4417,137.722,137.3279,137.722,2400.0
2020-05-05 11:10:00,157.2,157.2,156.88,157.09,2367.0,137.6782,137.6782,137.3979,137.5819,2367.0
2020-05-05 11:15:00,157.13,157.13,156.56,156.68,3037.0,137.6169,137.6169,137.1177,137.2228,3037.0
2020-05-05 11:20:00,156.58,157.01,156.58,156.75,3729.0,137.1352,137.5118,137.1352,137.2841,3729.0
2020-05-05 11:25:00,156.62,156.78,156.6,156.78,3112.0,137.1702,137.3104,137.1527,137.3104,3112.0
2020-05-05 11:30:00,156.8,156.92,156.63,156.85,3849.0,137.3279,137.433,137.179,137.3717,3849.0
2020-05-05 11:35:00,156.88,157.02,156.83,156.91,2934.0,137.3979,137.5206,137.3541,137.4242,2934.0
2020-05-05 11:40:00,156.99,157.06,156.86,156.89,2502.0,137.4943,137.5556,137.3804,137.4067,2502.0
2020-05-05 11:45:00,156.95,157.04,156.86,157.04,4092.0,137.4592,137.5381,137.3804,137.5381,4092.0
2020-05-05 11:50:00,156.99,157.04,156.95,156.95,2100.0,137.4943,137.5381,137.4592,137.4592,2100.0
2020-05-05 11:55:00,157.0,157.02,156.82,156.86,1000.0,137.503,137.5206,137.3454,137.3804,1000.0
2020-05-05 12:00:00,156.74,156.89,156.65,156.75,3191.0,137.2753,137.4067,137.1965,137.2841,3191.0
2020-05-05 12:05:00,156.73,156.94,156.73,156.87,13059.0,137.2666,137.4505,137.2666,137.3892,13059.0
2020-05-05 12:10:00,156.82,156.95,156.73,156.73,1750.0,137.3454,137.4592,137.2666,137.2666,1750.0
2020-05-05 12:15:00,156.73,156.9,156.59,156.71,5024.0,137.2666,137.4155,137.144,137.249,5024.0
2020-05-05 12:20:00,156.71,156.9,156.71,156.78,2132.0,137.249,137.4155,137.249,137.3104,2132.0
2020-05-05 12:25:00,156.94,157.09,156.94,157.03,4868.0,137.4505,137.5819,137.4505,137.5293,4868.0
2020-05-05 12:30:00,157.03,157.11,156.81,156.88,3347.0,137.5293,137.5994,137.3366,137.3979,3347.0
2020-05-05 12:35:00,156.86,156.86,156.61,156.65,5408.0,137.3804,137.3804,137.1615,137.1965,5408.0
2020-05-05 12:40:00,156.6,156.6,156.19,156.19,2150.0,137.1527,137.1527,136.7936,136.7936,2150.0
2020-05-05 12:45:00,156.25,156.38,156.21,156.34,5464.0,136.8462,136.96,136.8111,136.925,5464.0
2020-05-05 12:50:00,156.34,156.39,156.28,156.34,2142.0,136.925,136.9688,136.8724,136.925,2142.0
2020-05-05 12:55:00,156.28,156.3,156.15,156.25,2079.0,136.8724,136.89,136.7586,136.8462,2079.0
2020-05-05 13:00:00,156.3,156.36,155.77,155.84,4661.0,136.89,136.9425,136.4258,136.4871,4661.0
2020-05-05 13:05:00,155.83,155.85,155.61,155.83,2632.0,136.4783,136.4958,136.2857,136.4783,2632.0
2020-05-05 13:10:00,155.84,155.98,155.67,155.93,7496.0,136.4871,136.6097,136.3382,136.5659,7496.0
2020-05-05 13:15:00,155.88,156.08,155.88,156.06,7408.0,136.5221,136.6973,136.5221,136.6798,7408.0
2020-05-05 13:20:00,156.06,156.38,155.99,156.13,6776.0,136.6798,136.96,136.6185,136.7411,6776.0
2020-05-05 13:25:00,156.19,156.35,156.11,156.22,1468.0,136.7936,136.9338,136.7236,136.8199,1468.0
2020-05-05 13:30:00,156.22,156.52,156.22,156.52,1500.0,136.8199,137.0826,136.8199,137.0826,1500.0
2020-05-05 13:35:00,156.42,156.43,156.25,156.25,4239.0,136.9951,137.0038,136.8462,136.8462,4239.0
2020-05-05 13:40:00,156.03,156.25,156.01,156.13,3653.0,136.6535,136.8462,136.636,136.7411,3653.0
2020-05-05 13:45:00,156.09,156.11,155.93,156.06,1523.0,136.706,136.7236,136.5659,136.6798,1523.0
2020-05-05 13:50:00,155.98,156.26,155.96,156.25,2146.0,136.6097,136.8549,136.5922,136.8462,2146.0
2020-05-05 13:55:00,156.31,156.38,156.02,156.02,2464.0,136.8987,136.96,136.6447,136.6447,2464.0
2020-05-05 14:00:00,156.05,156.06,155.91,156.03,2989.0,136.671,136.6798,136.5484,136.6535,2989.0
2020-05-05 14:05:00,155.98,156.11,155.93,156.03,3808.0,136.6097,136.7236,136.5659,136.6535,3808.0
2020-05-05 14:10:00,156.04,156.15,156.0,156.09,1872.0,136.6623,136.7586,136.6272,136.706,1872.0
2020-05-05 14:15:00,156.14,156.14,155.97,155.97,1461.0,136.7498,136.7498,136.6009,136.6009,1461.0
2020-05-05 14:20:00,155.97,156.03,155.85,155.94,2532.0,136.6009,136.6535,136.4958,136.5747,2532.0
2020-05-05 14:25:00,155.94,155.95,155.91,155.94,1716.0,136.5747,136.5834,136.5484,136.5747,1716.0
2020-05-05 14:30:00,155.88,156.0,155.6,155.61,15171.0,136.5221,136.6272,136.2769,136.2857,15171.0
2020-05-05 14:35:00,155.75,155.85,155.72,155.74,4727.0,136.4083,136.4958,136.382,136.3995,4727.0
2020-05-05 14:40:00,155.74,155.8,155.65,155.8,3995.0,136.3995,136.4521,136.3207,136.4521,3995.0
2020-05-05 14:45:00,155.81,156.06,155.75,156.02,7008.0,136.4608,136.6798,136.4083,136.6447,7008.0
2020-05-05 14:50:00,156.07,156.09,155.96,156.07,5542.0,136.6885,136.706,136.5922,136.6885,5542.0
2020-05-05 14:55:00,156.09,156.1,155.8,155.96,5934.0,136.706,136.7148,136.4521,136.5922,5934.0
2020-05-05 15:00:00,155.97,155.97,155.84,155.89,1510.0,136.6009,136.6009,136.4871,136.5309,1510.0
2020-05-05 15:05:00,155.91,155.91,155.76,155.85,2653.0,136.5484,136.5484,136.417,136.4958,2653.0
2020-05-05 15:10:00,155.87,155.95,155.8,155.85,3735.0,136.5134,136.5834,136.4521,136.4958,3735.0
2020-05-05 15:15:00,155.84,155.87,155.3,155.32,7950.0,136.4871,136.5134,136.0141,136.0317,7950.0
2020-05-05 15:20:00,155.38,155.45,155.1,155.16,11183.0,136.0842,136.1455,135.839,135.8915,11183.0
2020-05-05 15:25:00,155.11,155.16,154.62,154.72,8694.0,135.8477,135.8915,135.4186,135.5062,8694.0
2020-05-05 15:30:00,154.67,154.69,154.21,154.34,9724.0,135.4624,135.4799,135.0595,135.1734,9724.0
2020-05-05 15:35:00,154.27,154.44,153.77,153.97,6932.0,135.1121,135.2609,134.6742,134.8493,6932.0
2020-05-05 15:40:00,153.93,154.15,153.8,154.14,7600.0,134.8143,135.007,134.7004,134.9982,7600.0
2020-05-05 15:45:00,154.13,154.13,153.76,154.0,13554.0,134.9894,134.9894,134.6654,134.8756,13554.0
2020-05-05 15:50:00,154.11,154.31,153.99,154.18,11257.0,134.9719,135.1471,134.8668,135.0332,11257.0
2020-05-05 15:55:00,154.19,154.27,153.78,154.01,38675.0,135.042,135.1121,134.6829,134.8843,38675.0
2020-05-06 09:30:00,154.51,155.21,154.42,154.67,15804.0,135.3223,135.9353,135.2434,135.4624,15804.0
2020-05-06 09:35:00,154.53,154.66,154.0,154.0,2369.0,135.3398,135.4536,134.8756,134.8756,2369.0
2020-05-06 09:40:00,154.14,154.16,153.65,153.87,4200.0,134.9982,135.0157,134.5691,134.7617,4200.0
2020-05-06 09:45:00,153.87,154.0,153.72,153.96,3602.0,134.7617,134.8756,134.6304,134.8406,3602.0
2020-05-06 09:50:00,153.74,153.8,153.36,153.61,15521.0,134.6479,134.7004,134.3151,134.534,15521.0
2020-05-06 09:55:00,153.55,153.61,152.99,153.34,14172.0,134.4815,134.534,133.991,134.2976,14172.0
2020-05-06 10:00:00,153.34,153.42,152.94,152.97,4371.0,134.2976,134.3676,133.9472,133.9735,4371.0
2020-05-06 10:05:00,152.92,153.23,152.79,152.97,19412.0,133.9297,134.2012,133.8159,133.9735,19412.0
2020-05-06 10:10:00,153.15,153.21,152.85,153.19,3300.0,134.1311,134.1837,133.8684,134.1662,3300.0
2020-05-06 10:15:00,153.19,153.89,153.19,153.87,4541.0,134.1662,134.7792,134.1662,134.7617,4541.0
2020-05-06 10:20:00,154.16,154.35,153.98,154.06,5742.0,135.0157,135.1821,134.8581,134.9281,5742.0
2020-05-06 10:25:00,154.12,154.26,154.0,154.24,2919.0,134.9807,135.1033,134.8756,135.0858,2919.0
2020-05-06 10:30:00,154.25,154.97,154.16,154.97,6002.0,135.0945,135.7251,135.0157,135.7251,6002.0
2020-05-06 10:35:00,155.23,155.23,154.43,154.61,6694.0,135.9528,135.9528,135.2522,135.4098,6694.0
2020-05-06 10:40:00,154.49,154.95,154.42,154.95,3209.0,135.3047,135.7076,135.2434,135.7076,3209.0
2020-05-06 10:45:00,154.9,155.35,154.89,155.2,2856.0,135.6638,136.0579,135.6551,135.9266,2856.0
2020-05-06 10:50:00,155.16,155.27,154.92,155.12,7872.0,135.8915,135.9879,135.6813,135.8565,7872.0
2020-05-06 10:55:00,154.99,155.16,154.99,155.04,1941.0,135.7426,135.8915,135.7426,135.7864,1941.0
2020-05-06 11:00:00,154.96,155.27,154.95,155.24,3450.0,135.7164,135.9879,135.7076,135.9616,3450.0
2020-05-06 11:05:00,155.22,155.35,154.59,154.59,5589.0,135.9441,136.0579,135.3923,135.3923,5589.0
2020-05-06 11:10:00,154.6,154.6,154.06,154.08,2925.0,135.4011,135.4011,134.9281,134.9457,2925.0
2020-05-06 11:15:00,154.06,154.25,153.9,154.11,9481.0,134.9281,135.0945,134.788,134.9719,9481.0
2020-05-06 11:20:00,154.16,154.19,153.87,153.87,10007.0,135.0157,135.042,134.7617,134.7617,10007.0
2020-05-06 11:25:00,153.88,154.2,153.79,154.19,6254.0,134.7705,135.0508,134.6917,135.042,6254.0
2020-05-06 11:30:00,154.19,154.23,153.89,153.91,3014.0,135.042,135.077,134.7792,134.7968,3014.0
2020-05-06 11:35:00,153.83,154.14,153.75,153.94,11786.0,134.7267,134.9982,134.6566,134.823,11786.0
2020-05-06 11:40:00,153.93,154.02,153.69,153.74,6300.0,134.8143,134.8931,134.6041,134.6479,6300.0
2020-05-06 11:45:00,153.8,153.95,153.59,153.59,2650.0,134.7004,134.8318,134.5165,134.5165,2650.0
2020-05-06 11:50:00,153.45,153.46,153.14,153.32,2200.0,134.3939,134.4026,134.1224,134.28,2200.0
2020-05-06 11:55:00,153.3,153.43,153.25,153.39,1753.0,134.2625,134.3764,134.2187,134.3413,1753.0
2020-05-06 12:00:00,153.55,153.72,153.36,153.72,2236.0,134.4815,134.6304,134.3151,134.6304,2236.0
2020-05-06 12:05:00,153.8,153.82,153.63,153.63,1923.0,134.7004,134.7179,134.5515,134.5515,1923.0
2020-05-06 12:10:00,153.62,153.88,153.62,153.83,2931.0,134.5428,134.7705,134.5428,134.7267,2931.0
2020-05-06 12:15:00,153.83,154.16,153.83,154.16,3650.0,134.7267,135.0157,134.7267,135.0157,3650.0
2020-05-06 12:20:00,154.21,154.23,153.88,154.06,3029.0,135.0595,135.077,134.7705,134.9281,3029.0
2020-05-06 12:25:00,154.16,154.44,154.06,154.38,2896.0,135.0157,135.2609,134.9281,135.2084,2896.0
2020-05-06 12:30:00,154.29,154.51,154.29,154.5,1700.0,135.1296,135.3223,135.1296,135.3135,1700.0
2020-05-06 12:35:00,154.43,154.51,154.29,154.43,4176.0,135.2522,135.3223,135.1296,135.2522,4176.0
2020-05-06 12:40:00,154.43,154.46,154.23,154.34,3980.0,135.2522,135.2785,135.077,135.1734,3980.0
2020-05-06 12:45:00,154.38,154.66,154.29,154.56,1930.0,135.2084,135.4536,135.1296,135.366,1930.0
2020-05-06 12:50:00,154.57,154.57,154.46,154.5,2285.0,135.3748,135.3748,135.2785,135.3135,2285.0
2020-05-06 12:55:00,154.46,154.57,154.33,154.34,7124.0,135.2785,135.3748,135.1646,135.1734,7124.0
2020-05-06 13:00:00,154.39,154.46,154.11,154.26,4886.0,135.2172,135.2785,134.9719,135.1033,4886.0
2020-05-06 13:05:00,154.29,154.43,154.29,154.3,1252.0,135.1296,135.2522,135.1296,135.1383,1252.0
2020-05-06 13:10:00,154.27,154.4,154.19,154.38,3371.0,135.1121,135.2259,135.042,135.2084,3371.0
2020-05-06 13:15:00,154.39,154.39,154.18,154.23,2693.0,135.2172,135.2172,135.0332,135.077,2693.0
2020-05-06 13:20:00,154.41,154.53,154.11,154.46,4723.0,135.2347,135.3398,134.9719,135.2785,4723.0
2020-05-06 13:25:00,154.46,154.61,154.32,154.61,1907.0,135.2785,135.4098,135.1558,135.4098,1907.0
2020-05-06 13:30:00,154.61,154.77,154.59,154.59,2015.0,135.4098,135.55,135.3923,135.3923,2015.0
2020-05-06 13:35:00,154.55,154.69,154.55,154.64,1537.0,135.3573,135.4799,135.3573,135.4361,1537.0
2020-05-06 13:40:00,154.6,154.66,154.56,154.62,2061.0,135.4011,135.4536,135.366,135.4186,2061.0
2020-05-06 13:45:00,154.68,154.82,154.49,154.49,1669.0,135.4711,135.5938,135.3047,135.3047,1669.0
2020-05-06 13:50:00,154.48,154.65,154.43,154.48,2620.0,135.296,135.4449,135.2522,135.296,2620.0
2020-05-06 13:55:00,154.52,154.58,154.46,154.56,1512.0,135.331,135.3836,135.2785,135.366,1512.0
2020-05-06 14:00:00,154.44,154.45,154.1,154.3,4825.0,135.2609,135.2697,134.9632,135.1383,4825.0
2020-05-06 14:05:00,154.25,154.42,154.25,154.34,3714.0,135.0945,135.2434,135.0945,135.1734,3714.0
2020-05-06 14:10:00,154.34,154.35,154.21,154.32,4669.0,135.1734,135.1821,135.0595,135.1558,4669.0
2020-05-06 14:15:00,154.33,154.47,154.27,154.36,2520.0,135.1646,135.2872,135.1121,135.1909,2520.0
2020-05-06 14:20:00,154.44,154.72,154.39,154.72,3715.0,135.2609,135.5062,135.2172,135.5062,3715.0
2020-05-06 14:25:00,154.7,154.81,154.56,154.59,5436.0,135.4887,135.585,135.366,135.3923,5436.0
2020-05-06 14:30:00,154.61,154.76,154.42,154.56,6704.0,135.4098,135.5412,135.2434,135.366,6704.0
2020-05-06 14:35:00,154.5,154.73,154.46,154.73,3300.0,135.3135,135.5149,135.2785,135.5149,3300.0
2020-05-06 14:40:00,154.77,154.84,154.55,154.55,14396.0,135.55,135.6113,135.3573,135.3573,14396.0
2020-05-06 14:45:00,154.56,154.71,154.51,154.66,2846.0,135.366,135.4974,135.3223,135.4536,2846.0
2020-05-06 14:50:00,154.66,154.66,154.45,154.51,1800.0,135.4536,135.4536,135.2697,135.3223,1800.0
2020-05-06 14:55:00,154.5,154.59,154.36,154.37,3957.0,135.3135,135.3923,135.1909,135.1996,3957.0
2020-05-06 15:00:00,154.36,154.4,154.18,154.31,6456.0,135.1909,135.2259,135.0332,135.1471,6456.0
2020-05-06 15:05:00,154.33,154.63,154.32,154.62,4769.0,135.1646,135.4274,135.1558,135.4186,4769.0
2020-05-06 15:10:00,154.54,154.69,154.33,154.47,7400.0,135.3485,135.4799,135.1646,135.2872,7400.0
2020-05-06 15:15:00,154.47,154.62,154.41,154.59,3620.0,135.2872,135.4186,135.2347,135.3923,3620.0
2020-05-06 15:20:00,154.58,154.67,154.44,154.46,8799.0,135.3836,135.4624,135.2609,135.2785,8799.0
2020-05-06 15:25:00,154.49,154.5,154.15,154.25,4081.0,135.3047,135.3135,135.007,135.0945,4081.0
2020-05-06 15:30:00,154.22,154.24,153.96,154.0,13874.0,135.0683,135.0858,134.8406,134.8756,13874.0
2020-05-06 15:35:00,153.98,154.19,153.92,154.02,9958.0,134.8581,135.042,134.8055,134.8931,9958.0
2020-05-06 15:40:00,154.06,154.12,153.75,154.12,5940.0,134.9281,134.9807,134.6566,134.9807,5940.0
2020-05-06 15:45:00,154.06,154.06,153.61,153.63,11511.0,134.9281,134.9281,134.534,134.5515,11511.0
2020-05-06 15:50:00,153.53,153.85,153.26,153.57,23717.0,134.464,134.7442,134.2275,134.499,23717.0
2020-05-06 15:55:00,153.59,153.76,153.4,153.56,41558.0,134.5165,134.6654,134.3501,134.4902,41558.0
2020-05-07 09:30:00,156.6,157.8,156.29,157.53,32637.0,137.1527,138.2037,136.8812,137.9672,32637.0
2020-05-07 09:35:00,157.69,157.69,157.11,157.24,9685.0,138.1073,138.1073,137.5994,137.7132,9685.0
2020-05-07 09:40:00,157.24,157.58,157.17,157.5,3342.0,137.7132,138.011,137.6519,137.9409,3342.0
2020-05-07 09:45:00,157.39,157.87,157.27,157.73,14286.0,137.8446,138.265,137.7395,138.1424,14286.0
2020-05-07 09:50:00,157.72,157.81,157.58,157.76,17613.0,138.1336,138.2124,138.011,138.1687,17613.0
2020-05-07 09:55:00,157.69,157.97,157.64,157.65,12322.0,138.1073,138.3526,138.0636,138.0723,12322.0
2020-05-07 10:00:00,157.61,157.64,156.68,156.72,12477.0,138.0373,138.0636,137.2228,137.2578,12477.0
2020-05-07 10:05:00,156.61,156.65,156.44,156.65,6667.0,137.1615,137.1965,137.0126,137.1965,6667.0
2020-05-07 10:10:00,156.68,156.79,156.24,156.47,6615.0,137.2228,137.3191,136.8374,137.0389,6615.0
2020-05-07 10:15:00,156.41,156.55,156.23,156.47,4961.0,136.9863,137.1089,136.8287,137.0389,4961.0
2020-05-07 10:20:00,156.48,156.66,156.35,156.6,8680.0,137.0476,137.2053,136.9338,137.1527,8680.0
2020-05-07 10:25:00,156.51,156.65,156.27,156.48,3423.0,137.0739,137.1965,136.8637,137.0476,3423.0
2020-05-07 10:30:00,156.38,156.55,156.34,156.44,2900.0,136.96,137.1089,136.925,137.0126,2900.0
2020-05-07 10:35:00,156.36,156.41,156.05,156.19,8947.0,136.9425,136.9863,136.671,136.7936,8947.0
2020-05-07 10:40:00,156.19,156.43,156.19,156.33,2450.0,136.7936,137.0038,136.7936,136.9162,2450.0
2020-05-07 10:45:00,156.31,156.4,155.75,155.75,3300.0,136.8987,136.9775,136.4083,136.4083,3300.0
2020-05-07 10:50:00,155.67,155.98,155.64,155.72,3302.0,136.3382,136.6097,136.3119,136.382,3302.0
2020-05-07 10:55:00,155.77,155.78,155.31,155.31,6175.0,136.4258,136.4345,136.0229,136.0229,6175.0
2020-05-07 11:00:00,155.37,155.67,155.32,155.63,3901.0,136.0755,136.3382,136.0317,136.3032,3901.0
2020-05-07 11:05:00,155.55,155.63,155.46,155.46,2100.0,136.2331,136.3032,136.1543,136.1543,2100.0
2020-05-07 11:10:00,155.42,155.96,155.42,155.89,3001.0,136.1192,136.5922,136.1192,136.5309,3001.0
2020-05-07 11:15:00,155.93,156.3,155.91,156.2,4158.0,136.5659,136.89,136.5484,136.8024,4158.0
2020-05-07 11:20:00,156.13,156.28,156.12,156.26,2115.0,136.7411,136.8724,136.7323,136.8549,2115.0
2020-05-07 11:25:00,156.13,156.43,156.13,156.43,4000.0,136.7411,137.0038,136.7411,137.0038,4000.0
2020-05-07 11:30:00,156.47,156.73,156.46,156.58,4436.0,137.0389,137.2666,137.0301,137.1352,4436.0
2020-05-07 11:35:00,156.53,156.53,156.15,156.15,3126.0,137.0914,137.0914,136.7586,136.7586,3126.0
2020-05-07 11:40:00,156.2,157.01,156.2,156.91,3569.0,136.8024,137.5118,136.8024,137.4242,3569.0
2020-05-07 11:45:00,156.89,157.18,156.88,157.13,2900.0,137.4067,137.6607,137.3979,137.6169,2900.0
2020-05-07 11:50:00,157.16,157.23,157.02,157.15,4015.0,137.6432,137.7045,137.5206,137.6344,4015.0
2020-05-07 11:55:00,157.14,157.38,157.09,157.26,3108.0,137.6256,137.8358,137.5819,137.7307,3108.0
2020-05-07 12:00:00,157.35,157.47,157.02,157.04,5621.0,137.8096,137.9147,137.5206,137.5381,5621.0
2020-05-07 12:05:00,157.07,157.22,157.07,157.16,1800.0,137.5643,137.6957,137.5643,137.6432,1800.0
2020-05-07 12:10:00,156.99,157.35,156.91,157.35,7618.0,137.4943,137.8096,137.4242,137.8096,7618.0
2020-05-07 12:15:00,157.48,157.48,157.35,157.4,11201.0,137.9234,137.9234,137.8096,137.8534,11201.0
2020-05-07 12:20:00,157.44,157.53,157.37,157.42,5399.0,137.8884,137.9672,137.8271,137.8709,5399.0
2020-05-07 12:25:00,157.5,157.72,157.35,157.4,8875.0,137.9409,138.1336,137.8096,137.8534,8875.0
2020-05-07 12:30:00,157.44,157.68,157.4,157.41,4649.0,137.8884,138.0986,137.8534,137.8621,4649.0
2020-05-07 12:35:00,157.44,157.49,157.05,157.05,9045.0,137.8884,137.9322,137.5468,137.5468,9045.0
2020-05-07 12:40:00,156.98,156.98,156.6,156.65,2400.0,137.4855,137.4855,137.1527,137.1965,2400.0
2020-05-07 12:45:00,156.69,156.86,156.69,156.78,4304.0,137.2315,137.3804,137.2315,137.3104,4304.0
2020-05-07 12:50:00,156.86,156.93,156.7,156.89,4246.0,137.3804,137.4417,137.2403,137.4067,4246.0
2020-05-07 12:55:00,156.85,157.1,156.82,157.04,4149.0,137.3717,137.5906,137.3454,137.5381,4149.0
2020-05-07 13:00:00,157.03,157.44,157.02,157.4,14205.0,137.5293,137.8884,137.5206,137.8534,14205.0
2020-05-07 13:05:00,157.36,157.72,157.36,157.65,4540.0,137.8183,138.1336,137.8183,138.0723,4540.0
2020-05-07 13:10:00,157.62,157.62,157.52,157.53,3491.0,138.046,138.046,137.9585,137.9672,3491.0
2020-05-07 13:15:00,157.55,157.55,157.39,157.4,3500.0,137.9847,137.9847,137.8446,137.8534,3500.0
2020-05-07 13:20:00,157.46,157.51,157.35,157.4,3900.0,137.9059,137.9497,137.8096,137.8534,3900.0
2020-05-07 13:25:00,157.46,157.55,157.39,157.4,22019.0,137.9059,137.9847,137.8446,137.8534,22019.0
2020-05-07 13:30:00,157.46,157.65,157.38,157.48,15309.0,137.9059,138.0723,137.8358,137.9234,15309.0
2020-05-07 13:35:00,157.49,157.49,157.23,157.28,12361.0,137.9322,137.9322,137.7045,137.7483,12361.0
2020-05-07 13:40:00,157.29,157.45,157.22,157.41,16001.0,137.757,137.8972,137.6957,137.8621,16001.0
2020-05-07 13:45:00,157.44,157.65,157.39,157.46,6617.0,137.8884,138.0723,137.8446,137.9059,6617.0
2020-05-07 13:50:00,157.33,157.33,156.75,156.85,1844.0,137.7921,137.7921,137.2841,137.3717,1844.0
2020-05-07 13:55:00,156.86,156.98,156.72,156.98,6704.0,137.3804,137.4855,137.2578,137.4855,6704.0
2020-05-07 14:00:00,156.91,157.17,156.52,156.59,12479.0,137.4242,137.6519,137.0826,137.144,12479.0
2020-05-07 14:05:00,156.59,156.7,156.46,156.57,6079.0,137.144,137.2403,137.0301,137.1264,6079.0
2020-05-07 14:10:00,156.59,156.67,156.5,156.51,4120.0,137.144,137.214,137.0651,137.0739,4120.0
2020-05-07 14:15:00,156.56,156.57,156.13,156.13,6402.0,137.1177,137.1264,136.7411,136.7411,6402.0
2020-05-07 14:20:00,156.14,156.19,155.62,155.78,5045.0,136.7498,136.7936,136.2944,136.4345,5045.0
2020-05-07 14:25:00,155.76,155.83,155.51,155.55,5766.0,136.417,136.4783,136.1981,136.2331,5766.0
2020-05-07 14:30:00,155.66,155.74,155.37,155.37,3536.0,136.3294,136.3995,136.0755,136.0755,3536.0
2020-05-07 14:35:00,155.43,155.65,155.4,155.65,15039.0,136.128,136.3207,136.1017,136.3207,15039.0
2020-05-07 14:40:00,155.62,155.92,155.55,155.66,9231.0,136.2944,136.5572,136.2331,136.3294,9231.0
2020-05-07 14:45:00,155.62,155.76,155.48,155.74,2700.0,136.2944,136.417,136.1718,136.3995,2700.0
2020-05-07 14:50:00,155.68,155.78,155.46,155.67,3900.0,136.347,136.4345,136.1543,136.3382,3900.0
2020-05-07 14:55:00,155.67,155.67,155.36,155.53,6798.0,136.3382,136.3382,136.0667,136.2156,6798.0
2020-05-07 15:00:00,155.41,155.72,155.21,155.69,5102.0,136.1105,136.382,135.9353,136.3557,5102.0
2020-05-07 15:05:00,155.69,155.96,155.66,155.9,15402.0,136.3557,136.5922,136.3294,136.5396,15402.0
2020-05-07 15:10:00,155.87,156.08,155.77,155.83,4707.0,136.5134,136.6973,136.4258,136.4783,4707.0
2020-05-07 15:15:00,155.76,155.76,155.22,155.35,6517.0,136.417,136.417,135.9441,136.0579,6517.0
2020-05-07 15:20:00,155.34,155.69,155.34,155.59,4909.0,136.0492,136.3557,136.0492,136.2681,4909.0
2020-05-07 15:25:00,155.58,155.63,155.5,155.61,3702.0,136.2594,136.3032,136.1893,136.2857,3702.0
2020-05-07 15:30:00,155.61,155.65,155.11,155.17,7284.0,136.2857,136.3207,135.8477,135.9003,7284.0
2020-05-07 15:35:00,155.24,155.75,155.23,155.3,10594.0,135.9616,136.4083,135.9528,136.0141,10594.0
2020-05-07 15:40:00,155.28,155.31,154.91,155.05,9685.0,135.9966,136.0229,135.6726,135.7952,9685.0
2020-05-07 15:45:00,155.0,155.56,155.0,155.29,11262.0,135.7514,136.2419,135.7514,136.0054,11262.0
2020-05-07 15:50:00,155.35,155.77,155.23,155.53,23219.0,136.0579,136.4258,135.9528,136.2156,23219.0
2020-05-07 15:55:00,155.51,155.74,155.18,155.68,50451.0,136.1981,136.3995,135.9091,136.347,50451.0
2020-05-08 09:30:00,158.03,158.5,158.03,158.18,14036.0,138.4051,138.8168,138.4051,138.5365,14036.0
2020-05-08 09:35:00,158.3,158.48,158.03,158.09,7935.0,138.6416,138.7992,138.4051,138.4577,7935.0
2020-05-08 09:40:00,158.2,158.97,158.2,158.68,10471.0,138.554,139.2284,138.554,138.9744,10471.0
2020-05-08 09:45:00,158.68,159.13,158.68,158.96,11822.0,138.9744,139.3685,138.9744,139.2196,11822.0
2020-05-08 09:50:00,158.91,159.56,158.91,159.1,12410.0,139.1758,139.7451,139.1758,139.3422,12410.0
2020-05-08 09:55:00,159.13,159.97,159.13,159.8,8085.0,139.3685,140.1042,139.3685,139.9553,8085.0
2020-05-08 10:00:00,159.81,160.18,159.81,159.96,11052.0,139.9641,140.2881,139.9641,140.0954,11052.0
2020-05-08 10:05:00,159.91,160.41,159.82,160.2,10201.0,140.0517,140.4896,139.9728,140.3056,10201.0
2020-05-08 10:10:00,160.21,160.56,160.02,160.43,8337.0,140.3144,140.6209,140.148,140.5071,8337.0
2020-05-08 10:15:00,160.44,160.49,159.52,159.67,8899.0,140.5158,140.5596,139.7101,139.8415,8899.0
2020-05-08 10:20:00,159.72,160.0,159.47,159.55,9101.0,139.8853,140.1305,139.6663,139.7364,9101.0
2020-05-08 10:25:00,159.56,159.6,159.19,159.39,6610.0,139.7451,139.7802,139.4211,139.5962,6610.0
2020-05-08 10:30:00,159.37,159.37,158.93,158.96,5307.0,139.5787,139.5787,139.1934,139.2196,5307.0
2020-05-08 10:35:00,158.96,159.09,158.64,158.65,5523.0,139.2196,139.3335,138.9394,138.9481,5523.0
2020-05-08 10:40:00,158.68,158.76,158.05,158.05,14817.0,138.9744,139.0445,138.4226,138.4226,14817.0
2020-05-08 10:45:00,158.03,158.41,158.03,158.25,18893.0,138.4051,138.7379,138.4051,138.5978,18893.0
2020-05-08 10:50:00,158.27,158.63,158.2,158.63,3812.0,138.6153,138.9306,138.554,138.9306,3812.0
2020-05-08 10:55:00,158.61,158.62,158.25,158.51,2750.0,138.9131,138.9219,138.5978,138.8255,2750.0
2020-05-08 11:00:00,158.47,158.63,158.03,158.13,3994.0,138.7905,138.9306,138.4051,138.4927,3994.0
2020-05-08 11:05:00,158.37,158.86,158.37,158.85,2244.0,138.7029,139.1321,138.7029,139.1233,2244.0
2020-05-08 11:10:00,158.91,159.21,158.91,159.01,2659.0,139.1758,139.4386,139.1758,139.2634,2659.0
2020-05-08 11:15:00,159.1,159.49,159.07,159.44,5624.0,139.3422,139.6838,139.316,139.64,5624.0
2020-05-08 11:20:00,159.34,159.66,159.24,159.31,8440.0,139.5524,139.8327,139.4649,139.5262,8440.0
2020-05-08 11:25:00,159.35,159.72,159.35,159.67,18814.0,139.5612,139.8853,139.5612,139.8415,18814.0
2020-05-08 11:30:00,159.71,159.94,159.63,159.63,2374.0,139.8765,140.0779,139.8064,139.8064,2374.0
2020-05-08 11:35:00,159.61,159.66,159.39,159.5,1605.0,139.7889,139.8327,139.5962,139.6926,1605.0
2020-05-08 11:40:00,159.57,159.67,159.56,159.67,1498.0,139.7539,139.8415,139.7451,139.8415,1498.0
2020-05-08 11:45:00,159.74,159.74,159.57,159.62,1466.0,139.9028,139.9028,139.7539,139.7977,1466.0
2020-05-08 11:50:00,159.59,159.59,159.38,159.49,2100.0,139.7714,139.7714,139.5875,139.6838,2100.0
2020-05-08 11:55:00,159.43,159.76,159.42,159.65,1700.0,139.6313,139.9203,139.6225,139.8239,1700.0
2020-05-08 12:00:00,159.63,159.85,159.63,159.72,4253.0,139.8064,139.9991,139.8064,139.8853,4253.0
2020-05-08 12:05:00,159.75,159.82,159.65,159.65,4754.0,139.9115,139.9728,139.8239,139.8239,4754.0
2020-05-08 12:10:00,159.63,159.71,159.58,159.63,1300.0,139.8064,139.8765,139.7626,139.8064,1300.0
2020-05-08 12:15:00,159.57,159.59,159.31,159.36,2402.0,139.7539,139.7714,139.5262,139.57,2402.0
2020-05-08 12:20:00,159.25,159.44,159.18,159.43,2411.0,139.4736,139.64,139.4123,139.6313,2411.0
2020-05-08 12:25:00,159.36,159.46,159.31,159.46,1611.0,139.57,139.6575,139.5262,139.6575,1611.0
2020-05-08 12:30:00,159.43,159.53,159.26,159.41,3419.0,139.6313,139.7188,139.4824,139.6138,3419.0
2020-05-08 12:35:00,159.49,159.69,159.47,159.69,1636.0,139.6838,139.859,139.6663,139.859,1636.0
2020-05-08 12:40:00,159.75,159.75,159.45,159.46,2800.0,139.9115,139.9115,139.6488,139.6575,2800.0
2020-05-08 12:45:00,159.44,159.5,159.33,159.37,2390.0,139.64,139.6926,139.5437,139.5787,2390.0
2020-05-08 12:50:00,159.3,159.48,159.3,159.46,2304.0,139.5174,139.6751,139.5174,139.6575,2304.0
2020-05-08 12:55:00,159.45,159.46,159.38,159.46,1500.0,139.6488,139.6575,139.5875,139.6575,1500.0
2020-05-08 13:00:00,159.47,159.72,159.47,159.72,2500.0,139.6663,139.8853,139.6663,139.8853,2500.0
2020-05-08 13:05:00,159.7,159.77,159.18,159.34,4527.0,139.8677,139.929,139.4123,139.5524,4527.0
2020-05-08 13:10:00,159.33,159.38,159.23,159.29,2736.0,139.5437,139.5875,139.4561,139.5087,2736.0
2020-05-08 13:15:00,159.22,159.22,158.96,159.17,3961.0,139.4473,139.4473,139.2196,139.4036,3961.0
2020-05-08 13:20:00,159.17,159.53,159.17,159.53,2807.0,139.4036,139.7188,139.4036,139.7188,2807.0
2020-05-08 13:25:00,159.52,159.66,159.47,159.66,4200.0,139.7101,139.8327,139.6663,139.8327,4200.0
2020-05-08 13:30:00,159.66,159.7,159.5,159.56,4137.0,139.8327,139.8677,139.6926,139.7451,4137.0
2020-05-08 13:35:00,159.55,159.73,159.46,159.73,6800.0,139.7364,139.894,139.6575,139.894,6800.0
2020-05-08 13:40:00,159.71,159.76,159.57,159.61,3402.0,139.8765,139.9203,139.7539,139.7889,3402.0
2020-05-08 13:45:00,159.65,159.82,159.5,159.66,6084.0,139.8239,139.9728,139.6926,139.8327,6084.0
2020-05-08 13:50:00,159.72,160.0,159.72,159.86,3760.0,139.8853,140.1305,139.8853,140.0079,3760.0
2020-05-08 13:55:00,159.85,160.09,159.85,160.0,11741.0,139.9991,140.2093,139.9991,140.1305,11741.0
2020-05-08 14:00:00,159.96,160.08,159.87,160.01,6131.0,140.0954,140.2005,140.0166,140.1392,6131.0
2020-05-08 14:05:00,159.96,160.2,159.9,160.2,5100.0,140.0954,140.3056,140.0429,140.3056,5100.0
2020-05-08 14:10:00,160.1,160.5,160.08,160.5,3686.0,140.2181,140.5684,140.2005,140.5684,3686.0
2020-05-08 14:15:00,160.53,160.87,160.43,160.71,5939.0,140.5947,140.8924,140.5071,140.7523,5939.0
2020-05-08 14:20:00,160.68,160.77,160.64,160.74,4195.0,140.726,140.8049,140.691,140.7786,4195.0
2020-05-08 14:25:00,160.69,160.79,160.68,160.73,2400.0,140.7348,140.8224,140.726,140.7698,2400.0
2020-05-08 14:30:00,160.73,160.73,160.38,160.4,3588.0,140.7698,140.7698,140.4633,140.4808,3588.0
2020-05-08 14:35:00,160.4,160.57,160.4,160.47,4123.0,140.4808,140.6297,140.4808,140.5421,4123.0
2020-05-08 14:40:00,160.5,160.8,160.49,160.78,4362.0,140.5684,140.8311,140.5596,140.8136,4362.0
2020-05-08 14:45:00,160.74,160.95,160.71,160.9,4328.0,140.7786,140.9625,140.7523,140.9187,4328.0
2020-05-08 14:50:00,160.87,160.89,160.76,160.79,5131.0,140.8924,140.91,140.7961,140.8224,5131.0
2020-05-08 14:55:00,160.78,160.85,160.71,160.76,4741.0,140.8136,140.8749,140.7523,140.7961,4741.0
2020-05-08 15:00:00,160.73,160.97,160.73,160.95,3700.0,140.7698,140.98,140.7698,140.9625,3700.0
2020-05-08 15:05:00,160.87,161.1,160.83,160.97,10526.0,140.8924,141.0939,140.8574,140.98,10526.0
2020-05-08 15:10:00,160.96,161.1,160.94,161.06,10405.0,140.9713,141.0939,140.9537,141.0588,10405.0
2020-05-08 15:15:00,161.06,161.12,160.99,161.12,6325.0,141.0588,141.1114,140.9975,141.1114,6325.0
2020-05-08 15:20:00,161.13,161.27,161.09,161.24,9932.0,141.1202,141.2428,141.0851,141.2165,9932.0
2020-05-08 15:25:00,161.26,161.27,161.1,161.11,9626.0,141.234,141.2428,141.0939,141.1026,9626.0
2020-05-08 15:30:00,161.1,161.21,160.99,161.04,11877.0,141.0939,141.1902,140.9975,141.0413,11877.0
2020-05-08 15:35:00,161.04,161.16,161.01,161.09,12860.0,141.0413,141.1464,141.0151,141.0851,12860.0
2020-05-08 15:40:00,161.11,161.31,161.01,161.17,17293.0,141.1026,141.2778,141.0151,141.1552,17293.0
2020-05-08 15:45:00,161.2,161.99,161.13,161.99,21848.0,141.1815,141.8734,141.1202,141.8734,21848.0
2020-05-08 15:50:00,162.0,162.0,161.49,161.61,29644.0,141.8821,141.8821,141.4354,141.5405,29644.0
2020-05-08 15:55:00,161.56,161.56,161.07,161.29,43577.0,141.4968,141.4968,141.0676,141.2603,43577.0
2020-05-11 09:30:00,158.72,159.65,158.26,158.26,24207.0,139.0094,139.8239,138.6066,138.6066,24207.0
2020-05-11 09:35:00,158.53,159.02,158.02,158.76,6725.0,138.843,139.2722,138.3964,139.0445,6725.0
2020-05-11 09:40:00,158.91,159.59,158.65,159.17,17899.0,139.1758,139.7714,138.9481,139.4036,17899.0
2020-05-11 09:45:00,159.2,159.83,158.78,158.78,11634.0,139.4298,139.9816,139.062,139.062,11634.0
2020-05-11 09:50:00,158.85,159.52,158.74,158.9,7056.0,139.1233,139.7101,139.027,139.1671,7056.0
2020-05-11 09:55:00,158.86,159.22,158.67,159.14,7025.0,139.1321,139.4473,138.9656,139.3773,7025.0
2020-05-11 10:00:00,159.03,159.07,158.65,158.89,6735.0,139.2809,139.316,138.9481,139.1583,6735.0
2020-05-11 10:05:00,158.95,159.23,158.75,158.75,13714.0,139.2109,139.4561,139.0357,139.0357,13714.0
2020-05-11 10:10:00,158.78,158.96,158.37,158.47,5100.0,139.062,139.2196,138.7029,138.7905,5100.0
2020-05-11 10:15:00,158.4,158.61,158.28,158.6,5059.0,138.7292,138.9131,138.6241,138.9043,5059.0
2020-05-11 10:20:00,158.58,158.75,158.5,158.66,4249.0,138.8868,139.0357,138.8168,138.9569,4249.0
2020-05-11 10:25:00,158.75,158.89,158.63,158.83,2621.0,139.0357,139.1583,138.9306,139.1058,2621.0
2020-05-11 10:30:00,158.72,159.36,158.53,159.36,3465.0,139.0094,139.57,138.843,139.57,3465.0
2020-05-11 10:35:00,159.34,159.35,158.44,158.59,4827.0,139.5524,139.5612,138.7642,138.8956,4827.0
2020-05-11 10:40:00,158.54,158.75,158.51,158.72,4550.0,138.8518,139.0357,138.8255,139.0094,4550.0
2020-05-11 10:45:00,158.71,159.01,158.62,158.96,2870.0,139.0007,139.2634,138.9219,139.2196,2870.0
2020-05-11 10:50:00,158.9,159.21,158.76,158.97,4305.0,139.1671,139.4386,139.0445,139.2284,4305.0
2020-05-11 10:55:00,158.93,159.09,158.81,158.86,3155.0,139.1934,139.3335,139.0883,139.1321,3155.0
2020-05-11 11:00:00,158.9,159.17,158.84,159.09,3000.0,139.1671,139.4036,139.1145,139.3335,3000.0
2020-05-11 11:05:00,159.16,159.41,159.14,159.14,3607.0,139.3948,139.6138,139.3773,139.3773,3607.0
2020-05-11 11:10:00,159.11,159.42,159.09,159.1,5179.0,139.351,139.6225,139.3335,139.3422,5179.0
2020-05-11 11:15:00,159.09,159.24,159.02,159.2,1748.0,139.3335,139.4649,139.2722,139.4298,1748.0
2020-05-11 11:20:00,159.21,159.28,158.98,159.07,2209.0,139.4386,139.4999,139.2371,139.316,2209.0
2020-05-11 11:25:00,158.93,159.37,158.9,159.36,2600.0,139.1934,139.5787,139.1671,139.57,2600.0
2020-05-11 11:30:00,159.35,159.72,159.35,159.69,3310.0,139.5612,139.8853,139.5612,139.859,3310.0
2020-05-11 11:35:00,159.73,159.78,159.61,159.75,4955.0,139.894,139.9378,139.7889,139.9115,4955.0
2020-05-11 11:40:00,159.78,159.88,159.7,159.78,3330.0,139.9378,140.0254,139.8677,139.9378,3330.0
2020-05-11 11:45:00,159.79,160.08,159.74,159.98,5535.0,139.9466,140.2005,139.9028,140.113,5535.0
2020-05-11 11:50:00,159.94,160.04,159.87,159.93,4406.0,140.0779,140.1655,140.0166,140.0692,4406.0
2020-05-11 11:55:00,159.91,159.97,159.58,159.86,4412.0,140.0517,140.1042,139.7626,140.0079,4412.0
2020-05-11 12:00:00,159.83,160.09,159.82,160.09,7825.0,139.9816,140.2093,139.9728,140.2093,7825.0
2020-05-11 12:05:00,160.17,160.54,159.99,160.53,10203.0,140.2794,140.6034,140.1217,140.5947,10203.0
2020-05-11 12:10:00,160.51,160.51,160.25,160.25,4046.0,140.5771,140.5771,140.3494,140.3494,4046.0
2020-05-11 12:15:00,160.27,160.62,160.23,160.62,3733.0,140.367,140.6735,140.3319,140.6735,3733.0
2020-05-11 12:20:00,160.64,160.87,160.56,160.84,7434.0,140.691,140.8924,140.6209,140.8662,7434.0
2020-05-11 12:25:00,160.86,161.19,160.86,161.16,6179.0,140.8837,141.1727,140.8837,141.1464,6179.0
2020-05-11 12:30:00,161.19,161.39,161.09,161.32,8274.0,141.1727,141.3479,141.0851,141.2866,8274.0
2020-05-11 12:35:00,161.35,161.65,161.32,161.61,5861.0,141.3128,141.5756,141.2866,141.5405,5861.0
2020-05-11 12:40:00,161.61,161.65,161.35,161.64,5678.0,141.5405,141.5756,141.3128,141.5668,5678.0
2020-05-11 12:45:00,161.71,161.71,161.02,161.03,6781.0,141.6281,141.6281,141.0238,141.0326,6781.0
2020-05-11 12:50:00,161.08,161.33,161.0,161.28,4042.0,141.0764,141.2953,141.0063,141.2515,4042.0
2020-05-11 12:55:00,161.21,161.27,160.88,161.03,5010.0,141.1902,141.2428,140.9012,141.0326,5010.0
2020-05-11 13:00:00,160.96,161.09,160.76,160.95,6322.0,140.9713,141.0851,140.7961,140.9625,6322.0
2020-05-11 13:05:00,160.99,161.26,160.93,161.18,5156.0,140.9975,141.234,140.945,141.1639,5156.0
2020-05-11 13:10:00,161.1,161.24,161.05,161.12,13221.0,141.0939,141.2165,141.0501,141.1114,13221.0
2020-05-11 13:15:00,161.19,161.25,161.08,161.25,3717.0,141.1727,141.2253,141.0764,141.2253,3717.0
2020-05-11 13:20:00,161.3,161.38,161.12,161.29,3325.0,141.269,141.3391,141.1114,141.2603,3325.0
2020-05-11 13:25:00,161.32,161.56,161.31,161.54,1823.0,141.2866,141.4968,141.2778,141.4792,1823.0
2020-05-11 13:30:00,161.56,161.61,161.47,161.52,3511.0,141.4968,141.5405,141.4179,141.4617,3511.0
2020-05-11 13:35:00,161.46,161.75,161.46,161.57,3824.0,141.4092,141.6632,141.4092,141.5055,3824.0
2020-05-11 13:40:00,161.57,161.7,161.46,161.54,2830.0,141.5055,141.6194,141.4092,141.4792,2830.0
2020-05-11 13:45:00,161.49,161.65,161.47,161.65,1540.0,141.4354,141.5756,141.4179,141.5756,1540.0
2020-05-11 13:50:00,161.65,161.73,161.54,161.67,2329.0,141.5756,141.6456,141.4792,141.5931,2329.0
2020-05-11 13:55:00,161.67,161.67,161.25,161.25,2782.0,141.5931,141.5931,141.2253,141.2253,2782.0
2020-05-11 14:00:00,161.33,161.34,160.89,160.99,4523.0,141.2953,141.3041,140.91,140.9975,4523.0
2020-05-11 14:05:00,160.93,161.05,160.83,161.05,5993.0,140.945,141.0501,140.8574,141.0501,5993.0
2020-05-11 14:10:00,160.95,161.02,160.83,160.93,4202.0,140.9625,141.0238,140.8574,140.945,4202.0
2020-05-11 14:15:00,160.88,161.03,160.8,161.0,3552.0,140.9012,141.0326,140.8311,141.0063,3552.0
2020-05-11 14:20:00,160.99,161.14,160.99,161.08,2300.0,140.9975,141.1289,140.9975,141.0764,2300.0
2020-05-11 14:25:00,161.11,161.2,160.78,160.92,6014.0,141.1026,141.1815,140.8136,140.9362,6014.0
2020-05-11 14:30:00,161.02,161.26,160.97,161.18,4080.0,141.0238,141.234,140.98,141.1639,4080.0
2020-05-11 14:35:00,161.19,161.53,161.19,161.53,5645.0,141.1727,141.4705,141.1727,141.4705,5645.0
2020-05-11 14:40:00,161.47,161.71,161.46,161.67,4525.0,141.4179,141.6281,141.4092,141.5931,4525.0
2020-05-11 14:45:00,161.63,161.79,161.55,161.72,7144.0,141.5581,141.6982,141.488,141.6369,7144.0
2020-05-11 14:50:00,161.69,161.89,161.6,161.81,8240.0,141.6106,141.7858,141.5318,141.7157,8240.0
2020-05-11 14:55:00,161.8,161.89,161.69,161.88,12129.0,141.7069,141.7858,141.6106,141.777,12129.0
2020-05-11 15:00:00,161.84,162.12,161.84,161.97,7170.0,141.742,141.9872,141.742,141.8558,7170.0
2020-05-11 15:05:00,161.96,162.17,161.96,162.12,6377.0,141.8471,142.031,141.8471,141.9872,6377.0
2020-05-11 15:10:00,162.1,162.24,161.95,162.19,7529.0,141.9697,142.0923,141.8383,142.0485,7529.0
2020-05-11 15:15:00,162.15,162.36,162.09,162.24,11282.0,142.0135,142.1974,141.9609,142.0923,11282.0
2020-05-11 15:20:00,162.24,162.26,161.8,161.88,7722.0,142.0923,142.1098,141.7069,141.777,7722.0
2020-05-11 15:25:00,161.85,162.01,161.67,161.97,7583.0,141.7507,141.8909,141.5931,141.8558,7583.0
2020-05-11 15:30:00,161.92,162.14,161.72,161.84,12081.0,141.812,142.0047,141.6369,141.742,12081.0
2020-05-11 15:35:00,161.75,161.89,161.69,161.79,13562.0,141.6632,141.7858,141.6106,141.6982,13562.0
2020-05-11 15:40:00,161.79,161.88,161.68,161.83,19462.0,141.6982,141.777,141.6019,141.7332,19462.0
2020-05-11 15:45:00,161.86,161.91,161.71,161.8,19218.0,141.7595,141.8033,141.6281,141.7069,19218.0
2020-05-11 15:50:00,161.72,162.23,161.39,162.21,46900.0,141.6369,142.0835,141.3479,142.066,46900.0
2020-05-11 15:55:00,162.22,162.36,161.76,161.81,79446.0,142.0748,142.1974,141.6719,141.7157,79446.0
2020-05-12 09:30:00,159.1,160.95,159.1,160.48,34292.0,139.3422,140.9625,139.3422,140.5509,34292.0
2020-05-12 09:35:00,160.47,161.0,160.06,160.63,6400.0,140.5421,141.0063,140.183,140.6822,6400.0
2020-05-12 09:40:00,160.66,160.68,160.41,160.49,2716.0,140.7085,140.726,140.4896,140.5596,2716.0
2020-05-12 09:45:00,160.49,160.49,159.92,159.95,8151.0,140.5596,140.5596,140.0604,140.0867,8151.0
2020-05-12 09:50:00,159.91,160.42,159.81,160.01,11689.0,140.0517,140.4983,139.9641,140.1392,11689.0
2020-05-12 09:55:00,159.9,160.66,159.9,160.61,6869.0,140.0429,140.7085,140.0429,140.6647,6869.0
2020-05-12 10:00:00,160.54,160.54,160.0,160.5,9316.0,140.6034,140.6034,140.1305,140.5684,9316.0
2020-05-12 10:05:00,160.5,160.77,160.16,160.65,6167.0,140.5684,140.8049,140.2706,140.6998,6167.0
2020-05-12 10:10:00,160.51,160.75,160.19,160.2,5436.0,140.5771,140.7873,140.2969,140.3056,5436.0
2020-05-12 10:15:00,160.3,160.52,160.05,160.18,7569.0,140.3932,140.5859,140.1743,140.2881,7569.0
2020-05-12 10:20:00,160.12,160.12,159.41,159.56,7092.0,140.2356,140.2356,139.6138,139.7451,7092.0
2020-05-12 10:25:00,159.62,159.62,158.9,158.98,5689.0,139.7977,139.7977,139.1671,139.2371,5689.0
2020-05-12 10:30:00,159.03,159.22,158.82,158.87,7053.0,139.2809,139.4473,139.097,139.1408,7053.0
2020-05-12 10:35:00,158.82,159.19,158.82,159.04,3900.0,139.097,139.4211,139.097,139.2897,3900.0
2020-05-12 10:40:00,159.06,159.08,158.75,158.89,4506.0,139.3072,139.3247,139.0357,139.1583,4506.0
2020-05-12 10:45:00,158.82,158.94,158.39,158.46,4950.0,139.097,139.2021,138.7204,138.7817,4950.0
2020-05-12 10:50:00,158.54,158.76,158.35,158.65,8590.0,138.8518,139.0445,138.6854,138.9481,8590.0
2020-05-12 10:55:00,158.63,158.66,158.15,158.15,8480.0,138.9306,138.9569,138.5102,138.5102,8480.0
2020-05-12 11:00:00,158.19,158.36,158.06,158.17,29223.0,138.5453,138.6941,138.4314,138.5277,29223.0
2020-05-12 11:05:00,158.22,158.56,158.12,158.56,7562.0,138.5715,138.8693,138.4839,138.8693,7562.0
2020-05-12 11:10:00,158.52,158.53,158.35,158.47,14416.0,138.8343,138.843,138.6854,138.7905,14416.0
2020-05-12 11:15:00,158.51,158.58,158.26,158.49,13478.0,138.8255,138.8868,138.6066,138.808,13478.0
2020-05-12 11:20:00,158.56,158.94,158.44,158.66,14102.0,138.8693,139.2021,138.7642,138.9569,14102.0
2020-05-12 11:25:00,158.66,158.96,158.64,158.87,20797.0,138.9569,139.2196,138.9394,139.1408,20797.0
2020-05-12 11:30:00,158.89,159.15,158.75,158.84,18811.0,139.1583,139.386,139.0357,139.1145,18811.0
2020-05-12 11:35:00,158.8,159.02,158.71,158.86,38186.0,139.0795,139.2722,139.0007,139.1321,38186.0
2020-05-12 11:40:00,158.9,159.06,158.89,159.03,11113.0,139.1671,139.3072,139.1583,139.2809,11113.0
2020-05-12 11:45:00,159.09,159.09,158.86,158.88,25724.0,139.3335,139.3335,139.1321,139.1496,25724.0
2020-05-12 11:50:00,158.9,159.04,158.71,159.03,12763.0,139.1671,139.2897,139.0007,139.2809,12763.0
2020-05-12 11:55:00,158.99,159.47,158.96,159.3,5811.0,139.2459,139.6663,139.2196,139.5174,5811.0
2020-05-12 12:00:00,159.34,159.52,159.02,159.52,24341.0,139.5524,139.7101,139.2722,139.7101,24341.0
2020-05-12 12:05:00,159.45,159.47,159.0,159.04,11381.0,139.6488,139.6663,139.2547,139.2897,11381.0
2020-05-12 12:10:00,159.03,159.03,158.84,158.98,7528.0,139.2809,139.2809,139.1145,139.2371,7528.0
2020-05-12 12:15:00,158.94,159.26,158.94,159.26,5000.0,139.2021,139.4824,139.2021,139.4824,5000.0
2020-05-12 12:20:00,159.29,159.38,159.03,159.22,4869.0,139.5087,139.5875,139.2809,139.4473,4869.0
2020-05-12 12:25:00,159.19,159.28,159.16,159.19,2501.0,139.4211,139.4999,139.3948,139.4211,2501.0
2020-05-12 12:30:00,159.28,159.33,159.14,159.27,5400.0,139.4999,139.5437,139.3773,139.4911,5400.0
2020-05-12 12:35:00,159.21,159.37,159.21,159.34,1400.0,139.4386,139.5787,139.4386,139.5524,1400.0
2020-05-12 12:40:00,159.34,159.34,159.09,159.12,7512.0,139.5524,139.5524,139.3335,139.3598,7512.0
2020-05-12 12:45:00,159.05,159.15,158.97,158.97,2600.0,139.2985,139.386,139.2284,139.2284,2600.0
2020-05-12 12:50:00,158.94,158.94,158.46,158.55,7454.0,139.2021,139.2021,138.7817,138.8605,7454.0
2020-05-12 12:55:00,158.52,158.65,158.46,158.49,3607.0,138.8343,138.9481,138.7817,138.808,3607.0
2020-05-12 13:00:00,158.48,158.53,158.23,158.3,6035.0,138.7992,138.843,138.5803,138.6416,6035.0
2020-05-12 13:05:00,158.33,158.51,158.33,158.47,3336.0,138.6679,138.8255,138.6679,138.7905,3336.0
2020-05-12 13:10:00,158.45,158.45,158.13,158.19,8700.0,138.773,138.773,138.4927,138.5453,8700.0
2020-05-12 13:15:00,158.2,158.36,158.06,158.06,8397.0,138.554,138.6941,138.4314,138.4314,8397.0
2020-05-12 13:20:00,158.0,158.0,157.54,157.66,8400.0,138.3789,138.3789,137.976,138.0811,8400.0
2020-05-12 13:25:00,157.56,157.63,157.25,157.32,12334.0,137.9935,138.0548,137.722,137.7833,12334.0
2020-05-12 13:30:00,157.28,157.38,157.12,157.35,12300.0,137.7483,137.8358,137.6081,137.8096,12300.0
2020-05-12 13:35:00,157.31,157.46,157.1,157.39,8100.0,137.7745,137.9059,137.5906,137.8446,8100.0
2020-05-12 13:40:00,157.35,157.37,157.11,157.18,9726.0,137.8096,137.8271,137.5994,137.6607,9726.0
2020-05-12 13:45:00,157.15,157.29,157.08,157.11,6502.0,137.6344,137.757,137.5731,137.5994,6502.0
2020-05-12 13:50:00,157.04,157.05,156.72,156.85,8290.0,137.5381,137.5468,137.2578,137.3717,8290.0
2020-05-12 13:55:00,156.78,156.94,156.7,156.93,8066.0,137.3104,137.4505,137.2403,137.4417,8066.0
2020-05-12 14:00:00,156.92,157.2,156.92,157.04,7340.0,137.433,137.6782,137.433,137.5381,7340.0
2020-05-12 14:05:00,157.0,157.06,156.83,156.91,5522.0,137.503,137.5556,137.3541,137.4242,5522.0
2020-05-12 14:10:00,156.87,156.92,156.62,156.62,5877.0,137.3892,137.433,137.1702,137.1702,5877.0
2020-05-12 14:15:00,156.6,156.6,156.13,156.38,6971.0,137.1527,137.1527,136.7411,136.96,6971.0
2020-05-12 14:20:00,156.44,156.49,156.17,156.25,8206.0,137.0126,137.0564,136.7761,136.8462,8206.0
2020-05-12 14:25:00,156.23,156.26,155.94,155.94,11830.0,136.8287,136.8549,136.5747,136.5747,11830.0
2020-05-12 14:30:00,155.96,155.97,155.62,155.83,18673.0,136.5922,136.6009,136.2944,136.4783,18673.0
2020-05-12 14:35:00,155.76,155.86,155.6,155.82,14502.0,136.417,136.5046,136.2769,136.4696,14502.0
2020-05-12 14:40:00,155.83,156.03,155.58,155.83,17027.0,136.4783,136.6535,136.2594,136.4783,17027.0
2020-05-12 14:45:00,155.94,156.6,155.93,156.53,8168.0,136.5747,137.1527,136.5659,137.0914,8168.0
2020-05-12 14:50:00,156.53,156.84,156.47,156.74,6418.0,137.0914,137.3629,137.0389,137.2753,6418.0
2020-05-12 14:55:00,156.84,156.84,156.72,156.75,5961.0,137.3629,137.3629,137.2578,137.2841,5961.0
2020-05-12 15:00:00,156.69,156.8,156.55,156.62,7568.0,137.2315,137.3279,137.1089,137.1702,7568.0
2020-05-12 15:05:00,156.71,156.73,156.54,156.58,6600.0,137.249,137.2666,137.1002,137.1352,6600.0
2020-05-12 15:10:00,156.56,156.58,156.29,156.29,9322.0,137.1177,137.1352,136.8812,136.8812,9322.0
2020-05-12 15:15:00,156.31,156.33,155.92,155.92,12232.0,136.8987,136.9162,136.5572,136.5572,12232.0
2020-05-12 15:20:00,155.92,156.04,155.74,155.81,15605.0,136.5572,136.6623,136.3995,136.4608,15605.0
2020-05-12 15:25:00,155.77,155.98,155.77,155.86,11279.0,136.4258,136.6097,136.4258,136.5046,11279.0
2020-05-12 15:30:00,155.86,155.98,155.52,155.59,18189.0,136.5046,136.6097,136.2068,136.2681,18189.0
2020-05-12 15:35:00,155.59,155.59,154.96,155.01,25595.0,136.2681,136.2681,135.7164,135.7602,25595.0
2020-05-12 15:40:00,155.01,155.01,154.0,154.0,49896.0,135.7602,135.7602,134.8756,134.8756,49896.0
2020-05-12 15:45:00,153.96,154.04,153.61,153.81,61698.0,134.8406,134.9106,134.534,134.7092,61698.0
2020-05-12 15:50:00,153.8,154.32,153.53,154.07,56428.0,134.7004,135.1558,134.464,134.9369,56428.0
2020-05-12 15:55:00,154.09,154.18,153.57,153.62,116644.0,134.9544,135.0332,134.499,134.5428,116644.0
2020-05-13 09:30:00,152.56,153.27,151.84,152.0,36117.0,133.6144,134.2362,132.9838,133.124,36117.0
2020-05-13 09:35:00,152.07,152.09,151.2,152.09,14492.0,133.1853,133.2028,132.4233,133.2028,14492.0
2020-05-13 09:40:00,152.23,152.47,151.27,151.32,9900.0,133.3254,133.5356,132.4846,132.5284,9900.0
2020-05-13 09:45:00,151.11,151.4,150.81,150.96,24165.0,132.3445,132.5985,132.0817,132.2131,24165.0
2020-05-13 09:50:00,150.97,151.25,150.76,151.18,42968.0,132.2219,132.4671,132.0379,132.4058,42968.0
2020-05-13 09:55:00,151.06,151.28,150.4,150.9,23423.0,132.3007,132.4934,131.7227,132.1606,23423.0
2020-05-13 10:00:00,150.82,151.75,150.75,151.24,18636.0,132.0905,132.905,132.0292,132.4583,18636.0
2020-05-13 10:05:00,151.4,151.83,151.34,151.47,7620.0,132.5985,132.9751,132.5459,132.6598,7620.0
2020-05-13 10:10:00,151.45,151.63,151.02,151.25,8278.0,132.6423,132.7999,132.2657,132.4671,8278.0
2020-05-13 10:15:00,151.17,151.33,150.85,151.05,14257.0,132.397,132.5372,132.1168,132.2919,14257.0
2020-05-13 10:20:00,150.88,150.99,150.39,150.5,7106.0,132.143,132.2394,131.7139,131.8102,7106.0
2020-05-13 10:25:00,150.54,151.33,150.37,151.05,11868.0,131.8453,132.5372,131.6964,132.2919,11868.0
2020-05-13 10:30:00,151.15,151.67,151.01,151.33,37041.0,132.3795,132.8349,132.2569,132.5372,37041.0
2020-05-13 10:35:00,151.24,151.36,150.9,150.95,14609.0,132.4583,132.5634,132.1606,132.2044,14609.0
2020-05-13 10:40:00,150.98,151.05,150.47,150.54,14082.0,132.2306,132.2919,131.784,131.8453,14082.0
2020-05-13 10:45:00,150.44,150.49,150.11,150.22,9835.0,131.7577,131.8015,131.4687,131.565,9835.0
2020-05-13 10:50:00,150.31,150.81,150.29,150.54,3100.0,131.6438,132.0817,131.6263,131.8453,3100.0
2020-05-13 10:55:00,150.65,151.0,150.35,150.39,4658.0,131.9416,132.2481,131.6789,131.7139,4658.0
2020-05-13 11:00:00,150.45,150.53,150.21,150.33,5454.0,131.7664,131.8365,131.5562,131.6613,5454.0
2020-05-13 11:05:00,150.34,150.36,149.58,149.65,13859.0,131.6701,131.6876,131.0045,131.0658,13859.0
2020-05-13 11:10:00,149.69,149.76,149.31,149.6,8592.0,131.1008,131.1621,130.768,131.022,8592.0
2020-05-13 11:15:00,149.55,149.81,148.95,148.95,7217.0,130.9782,131.2059,130.4527,130.4527,7217.0
2020-05-13 11:20:00,148.94,149.02,148.28,148.63,19048.0,130.444,130.514,129.8659,130.1725,19048.0
2020-05-13 11:25:00,148.63,149.0,148.42,148.91,13031.0,130.1725,130.4965,129.9885,130.4177,13031.0
2020-05-13 11:30:00,148.89,149.33,148.84,149.08,8965.0,130.4002,130.7855,130.3564,130.5666,8965.0
2020-05-13 11:35:00,149.02,149.12,148.28,148.28,12617.0,130.514,130.6016,129.8659,129.8659,12617.0
2020-05-13 11:40:00,148.34,148.38,147.85,147.98,14822.0,129.9185,129.9535,129.4893,129.6032,14822.0
2020-05-13 11:45:00,148.0,148.0,147.53,147.54,16354.0,129.6207,129.6207,129.2091,129.2178,16354.0
2020-05-13 11:50:00,147.58,147.79,147.22,147.27,11307.0,129.2529,129.4368,128.9376,128.9813,11307.0
2020-05-13 11:55:00,147.27,147.63,147.01,147.55,11176.0,128.9813,129.2966,128.7536,129.2266,11176.0
2020-05-13 12:00:00,147.56,147.97,147.38,147.5,4717.0,129.2353,129.5944,129.0777,129.1828,4717.0
2020-05-13 12:05:00,147.52,147.63,147.08,147.52,5530.0,129.2003,129.2966,128.8149,129.2003,5530.0
2020-05-13 12:10:00,147.49,147.64,147.35,147.42,5762.0,129.174,129.3054,129.0514,129.1127,5762.0
2020-05-13 12:15:00,147.48,147.56,147.12,147.31,7788.0,129.1653,129.2353,128.85,129.0164,7788.0
2020-05-13 12:20:00,147.31,147.8,147.31,147.7,5045.0,129.0164,129.4455,129.0164,129.358,5045.0
2020-05-13 12:25:00,147.55,147.91,147.47,147.9,9346.0,129.2266,129.5419,129.1565,129.5331,9346.0
2020-05-13 12:30:00,148.0,148.29,147.91,148.2,7856.0,129.6207,129.8747,129.5419,129.7959,7856.0
2020-05-13 12:35:00,148.15,148.29,147.99,148.19,3420.0,129.7521,129.8747,129.6119,129.7871,3420.0
2020-05-13 12:40:00,148.34,148.34,147.93,147.93,9000.0,129.9185,129.9185,129.5594,129.5594,9000.0
2020-05-13 12:45:00,148.06,148.45,148.06,148.41,6361.0,129.6732,130.0148,129.6732,129.9798,6361.0
2020-05-13 12:50:00,148.45,148.5,148.29,148.49,4300.0,130.0148,130.0586,129.8747,130.0498,4300.0
2020-05-13 12:55:00,148.56,148.61,148.35,148.53,4809.0,130.1112,130.1549,129.9272,130.0849,4809.0
2020-05-13 13:00:00,148.57,148.79,148.52,148.65,4209.0,130.1199,130.3126,130.0761,130.19,4209.0
2020-05-13 13:05:00,148.52,148.52,148.1,148.28,8291.0,130.0761,130.0761,129.7083,129.8659,8291.0
2020-05-13 13:10:00,148.29,148.68,148.16,148.34,19068.0,129.8747,130.2162,129.7608,129.9185,19068.0
2020-05-13 13:15:00,148.32,148.73,148.2,148.63,6776.0,129.901,130.26,129.7959,130.1725,6776.0
2020-05-13 13:20:00,148.62,148.67,148.41,148.42,6438.0,130.1637,130.2075,129.9798,129.9885,6438.0
2020-05-13 13:25:00,148.47,148.53,148.25,148.25,9694.0,130.0323,130.0849,129.8396,129.8396,9694.0
2020-05-13 13:30:00,148.24,148.37,147.92,148.01,5361.0,129.8309,129.9447,129.5506,129.6295,5361.0
2020-05-13 13:35:00,147.98,148.37,147.96,148.31,5293.0,129.6032,129.9447,129.5857,129.8922,5293.0
2020-05-13 13:40:00,148.41,148.41,148.04,148.2,3800.0,129.9798,129.9798,129.6557,129.7959,3800.0
2020-05-13 13:45:00,148.11,148.21,147.97,147.97,3945.0,129.717,129.8046,129.5944,129.5944,3945.0
2020-05-13 13:50:00,148.02,148.07,147.75,147.86,9934.0,129.6382,129.682,129.4017,129.4981,9934.0
2020-05-13 13:55:00,147.89,147.93,147.69,147.85,8161.0,129.5244,129.5594,129.3492,129.4893,8161.0
2020-05-13 14:00:00,147.75,147.91,147.61,147.62,3902.0,129.4017,129.5419,129.2791,129.2879,3902.0
2020-05-13 14:05:00,147.64,147.97,147.63,147.89,5440.0,129.3054,129.5944,129.2966,129.5244,5440.0
2020-05-13 14:10:00,147.86,148.36,147.76,148.08,2900.0,129.4981,129.936,129.4105,129.6908,2900.0
2020-05-13 14:15:00,148.05,148.55,148.04,148.21,4100.0,129.6645,130.1024,129.6557,129.8046,4100.0
2020-05-13 14:20:00,148.22,148.46,148.02,148.18,4822.0,129.8134,130.0236,129.6382,129.7783,4822.0
2020-05-13 14:25:00,148.06,148.3,147.96,148.01,7648.0,129.6732,129.8834,129.5857,129.6295,7648.0
2020-05-13 14:30:00,148.0,148.22,147.97,148.11,14826.0,129.6207,129.8134,129.5944,129.717,14826.0
2020-05-13 14:35:00,147.96,148.4,147.96,148.11,8007.0,129.5857,129.971,129.5857,129.717,8007.0
2020-05-13 14:40:00,148.19,148.27,147.93,148.05,9046.0,129.7871,129.8572,129.5594,129.6645,9046.0
2020-05-13 14:45:00,148.07,148.14,147.7,147.84,16076.0,129.682,129.7433,129.358,129.4806,16076.0
2020-05-13 14:50:00,147.87,147.94,147.52,147.55,30013.0,129.5068,129.5681,129.2003,129.2266,30013.0
2020-05-13 14:55:00,147.55,147.58,147.06,147.15,15741.0,129.2266,129.2529,128.7974,128.8763,15741.0
2020-05-13 15:00:00,147.17,147.72,147.17,147.69,12850.0,128.8938,129.3755,128.8938,129.3492,12850.0
2020-05-13 15:05:00,147.6,147.68,147.12,147.12,27609.0,129.2704,129.3404,128.85,128.85,27609.0
2020-05-13 15:10:00,147.18,147.37,147.13,147.37,14774.0,128.9025,129.0689,128.8587,129.0689,14774.0
2020-05-13 15:15:00,147.37,147.55,147.31,147.47,8895.0,129.0689,129.2266,129.0164,129.1565,8895.0
2020-05-13 15:20:00,147.46,147.46,146.88,146.99,10267.0,129.1478,129.1478,128.6398,128.7361,10267.0
2020-05-13 15:25:00,147.01,147.22,146.9,147.11,10627.0,128.7536,128.9376,128.6573,128.8412,10627.0
2020-05-13 15:30:00,147.04,147.57,146.99,147.45,14782.0,128.7799,129.2441,128.7361,129.139,14782.0
2020-05-13 15:35:00,147.44,147.66,147.27,147.34,15108.0,129.1302,129.3229,128.9813,129.0427,15108.0
2020-05-13 15:40:00,147.37,147.74,147.37,147.58,25926.0,129.0689,129.393,129.0689,129.2529,25926.0
2020-05-13 15:45:00,147.58,147.95,147.3,147.79,22700.0,129.2529,129.5769,129.0076,129.4368,22700.0
2020-05-13 15:50:00,147.69,148.23,147.69,147.89,28699.0,129.3492,129.8221,129.3492,129.5244,28699.0
2020-05-13 15:55:00,147.8,148.0,147.5,147.64,57627.0,129.4455,129.6207,129.1828,129.3054,57627.0
2020-05-14 09:30:00,146.26,146.26,144.75,145.05,26512.0,128.0968,128.0968,126.7743,127.037,26512.0
2020-05-14 09:35:00,145.09,145.75,144.86,144.86,8056.0,127.0721,127.6501,126.8706,126.8706,8056.0
2020-05-14 09:40:00,144.81,145.35,144.74,145.31,13675.0,126.8268,127.2998,126.7655,127.2648,13675.0
2020-05-14 09:45:00,145.16,145.46,144.77,144.86,18827.0,127.1334,127.3961,126.7918,126.8706,18827.0
2020-05-14 09:50:00,144.89,144.9,144.31,144.31,19701.0,126.8969,126.9057,126.3889,126.3889,19701.0
2020-05-14 09:55:00,144.37,144.55,144.04,144.04,7780.0,126.4415,126.5991,126.1525,126.1525,7780.0
2020-05-14 10:00:00,144.01,144.11,143.32,143.47,10369.0,126.1262,126.2138,125.5219,125.6533,10369.0
2020-05-14 10:05:00,143.56,144.62,143.46,144.61,27601.0,125.7321,126.6604,125.6445,126.6517,27601.0
2020-05-14 10:10:00,144.62,145.9,144.56,145.6,41163.0,126.6604,127.7815,126.6079,127.5187,41163.0
2020-05-14 10:15:00,145.74,146.34,145.69,146.25,23973.0,127.6414,128.1668,127.5976,128.088,23973.0
2020-05-14 10:20:00,146.24,146.85,146.23,146.76,16970.0,128.0793,128.6135,128.0705,128.5347,16970.0
2020-05-14 10:25:00,146.78,147.43,146.77,146.98,16326.0,128.5522,129.1215,128.5434,128.7274,16326.0
2020-05-14 10:30:00,147.05,147.95,146.98,147.88,33652.0,128.7887,129.5769,128.7274,129.5156,33652.0
2020-05-14 10:35:00,147.96,149.53,147.87,149.53,24732.0,129.5857,130.9607,129.5068,130.9607,24732.0
2020-05-14 10:40:00,149.68,149.9,149.17,149.74,41437.0,131.0921,131.2847,130.6454,131.1446,41437.0
2020-05-14 10:45:00,150.03,151.15,149.94,151.14,35283.0,131.3986,132.3795,131.3198,132.3708,35283.0
2020-05-14 10:50:00,151.19,152.68,151.07,152.67,23325.0,132.4145,133.7195,132.3094,133.7108,23325.0
2020-05-14 10:55:00,152.65,152.65,151.77,152.39,22002.0,133.6932,133.6932,132.9225,133.4655,22002.0
2020-05-14 11:00:00,152.35,152.7,152.06,152.52,20212.0,133.4305,133.737,133.1765,133.5794,20212.0
2020-05-14 11:05:00,152.65,153.22,152.59,152.59,8193.0,133.6932,134.1925,133.6407,133.6407,8193.0
2020-05-14 11:10:00,152.68,152.82,152.4,152.4,10912.0,133.7195,133.8421,133.4743,133.4743,10912.0
2020-05-14 11:15:00,152.66,153.2,152.65,153.0,6724.0,133.702,134.1749,133.6932,133.9998,6724.0
2020-05-14 11:20:00,152.89,152.89,152.13,152.27,21172.0,133.9034,133.9034,133.2378,133.3604,21172.0
2020-05-14 11:25:00,152.34,152.34,151.62,151.62,20570.0,133.4217,133.4217,132.7911,132.7911,20570.0
2020-05-14 11:30:00,151.64,152.0,151.58,151.88,10955.0,132.8087,133.124,132.7561,133.0189,10955.0
2020-05-14 11:35:00,151.8,152.3,151.58,151.69,17406.0,132.9488,133.3867,132.7561,132.8525,17406.0
2020-05-14 11:40:00,151.61,151.67,151.26,151.62,17669.0,132.7824,132.8349,132.4759,132.7911,17669.0
2020-05-14 11:45:00,151.63,152.25,151.63,152.17,8520.0,132.7999,133.3429,132.7999,133.2728,8520.0
2020-05-14 11:50:00,151.91,152.84,151.91,152.81,3700.0,133.0451,133.8596,133.0451,133.8334,3700.0
2020-05-14 11:55:00,152.82,152.87,152.31,152.57,5696.0,133.8421,133.8859,133.3955,133.6232,5696.0
2020-05-14 12:00:00,152.24,152.6,152.13,152.19,5206.0,133.3342,133.6494,133.2378,133.2904,5206.0
2020-05-14 12:05:00,152.26,152.67,152.26,152.41,5728.0,133.3517,133.7108,133.3517,133.483,5728.0
2020-05-14 12:10:00,152.56,153.12,152.47,152.8,5248.0,133.6144,134.1049,133.5356,133.8246,5248.0
2020-05-14 12:15:00,152.8,152.97,152.63,152.63,5475.0,133.8246,133.9735,133.6757,133.6757,5475.0
2020-05-14 12:20:00,152.67,153.29,152.5,153.19,4050.0,133.7108,134.2538,133.5619,134.1662,4050.0
2020-05-14 12:25:00,153.11,153.11,152.63,152.63,6681.0,134.0961,134.0961,133.6757,133.6757,6681.0
2020-05-14 12:30:00,152.69,152.85,152.57,152.71,8074.0,133.7283,133.8684,133.6232,133.7458,8074.0
2020-05-14 12:35:00,152.74,152.89,152.56,152.57,6046.0,133.7721,133.9034,133.6144,133.6232,6046.0
2020-05-14 12:40:00,152.67,152.67,152.53,152.55,3581.0,133.7108,133.7108,133.5881,133.6057,3581.0
2020-05-14 12:45:00,152.67,152.67,152.49,152.53,5300.0,133.7108,133.7108,133.5531,133.5881,5300.0
2020-05-14 12:50:00,152.58,152.96,152.57,152.9,12730.0,133.6319,133.9647,133.6232,133.9122,12730.0
2020-05-14 12:55:00,153.03,153.36,153.0,153.03,4573.0,134.026,134.3151,133.9998,134.026,4573.0
2020-05-14 13:00:00,153.06,153.06,152.64,152.76,9386.0,134.0523,134.0523,133.6845,133.7896,9386.0
2020-05-14 13:05:00,152.81,152.97,152.71,152.83,14100.0,133.8334,133.9735,133.7458,133.8509,14100.0
2020-05-14 13:10:00,152.87,153.02,152.81,152.86,6335.0,133.8859,134.0173,133.8334,133.8772,6335.0
2020-05-14 13:15:00,152.92,153.2,152.81,153.2,9233.0,133.9297,134.1749,133.8334,134.1749,9233.0
2020-05-14 13:20:00,153.37,153.61,153.32,153.42,5097.0,134.3238,134.534,134.28,134.3676,5097.0
2020-05-14 13:25:00,153.34,153.62,153.34,153.45,7025.0,134.2976,134.5428,134.2976,134.3939,7025.0
2020-05-14 13:30:00,153.41,153.63,153.3,153.31,7087.0,134.3589,134.5515,134.2625,134.2713,7087.0
2020-05-14 13:35:00,153.31,153.68,153.23,153.45,23739.0,134.2713,134.5953,134.2012,134.3939,23739.0
2020-05-14 13:40:00,153.45,153.46,152.95,152.96,13541.0,134.3939,134.4026,133.956,133.9647,13541.0
2020-05-14 13:45:00,152.96,153.59,152.96,153.45,14213.0,133.9647,134.5165,133.9647,134.3939,14213.0
2020-05-14 13:50:00,153.34,153.49,153.22,153.39,4719.0,134.2976,134.4289,134.1925,134.3413,4719.0
2020-05-14 13:55:00,153.39,153.46,152.93,152.98,5360.0,134.3413,134.4026,133.9385,133.9823,5360.0
2020-05-14 14:00:00,152.98,152.98,152.63,152.8,27972.0,133.9823,133.9823,133.6757,133.8246,27972.0
2020-05-14 14:05:00,152.8,152.96,152.48,152.96,13723.0,133.8246,133.9647,133.5443,133.9647,13723.0
2020-05-14 14:10:00,152.99,152.99,152.66,152.83,8750.0,133.991,133.991,133.702,133.8509,8750.0
2020-05-14 14:15:00,152.91,153.0,152.69,152.85,5062.0,133.9209,133.9998,133.7283,133.8684,5062.0
2020-05-14 14:20:00,152.9,153.03,152.83,152.91,7985.0,133.9122,134.026,133.8509,133.9209,7985.0
2020-05-14 14:25:00,152.95,153.16,152.95,153.16,4159.0,133.956,134.1399,133.956,134.1399,4159.0
2020-05-14 14:30:00,153.22,153.23,152.86,152.86,7783.0,134.1925,134.2012,133.8772,133.8772,7783.0
2020-05-14 14:35:00,152.94,153.24,152.79,152.98,10369.0,133.9472,134.21,133.8159,133.9823,10369.0
2020-05-14 14:40:00,153.07,153.15,152.89,153.13,9734.0,134.0611,134.1311,133.9034,134.1136,9734.0
2020-05-14 14:45:00,153.11,153.21,153.0,153.19,5157.0,134.0961,134.1837,133.9998,134.1662,5157.0
2020-05-14 14:50:00,153.13,153.47,153.06,153.43,21706.0,134.1136,134.4114,134.0523,134.3764,21706.0
2020-05-14 14:55:00,153.51,153.61,153.26,153.31,9303.0,134.4464,134.534,134.2275,134.2713,9303.0
2020-05-14 15:00:00,153.27,153.52,153.17,153.44,7218.0,134.2362,134.4552,134.1487,134.3851,7218.0
2020-05-14 15:05:00,153.43,153.89,153.35,153.77,20520.0,134.3764,134.7792,134.3063,134.6742,20520.0
2020-05-14 15:10:00,153.83,154.07,153.56,153.81,8659.0,134.7267,134.9369,134.4902,134.7092,8659.0
2020-05-14 15:15:00,153.84,154.29,153.84,154.05,9679.0,134.7355,135.1296,134.7355,134.9194,9679.0
2020-05-14 15:20:00,154.07,154.53,153.9,154.38,16343.0,134.9369,135.3398,134.788,135.2084,16343.0
2020-05-14 15:25:00,154.38,154.46,154.19,154.32,21014.0,135.2084,135.2785,135.042,135.1558,21014.0
2020-05-14 15:30:00,154.41,154.53,154.23,154.31,31512.0,135.2347,135.3398,135.077,135.1471,31512.0
2020-05-14 15:35:00,154.27,154.59,154.16,154.48,28535.0,135.1121,135.3923,135.0157,135.296,28535.0
2020-05-14 15:40:00,154.49,155.06,154.21,154.99,41392.0,135.3047,135.804,135.0595,135.7426,41392.0
2020-05-14 15:45:00,155.09,155.68,155.06,155.4,55766.0,135.8302,136.347,135.804,136.1017,55766.0
2020-05-14 15:50:00,155.48,155.82,155.12,155.14,74062.0,136.1718,136.4696,135.8565,135.874,74062.0
2020-05-14 15:55:00,155.15,155.51,154.82,155.42,95376.0,135.8828,136.1981,135.5938,136.1192,95376.0
2020-05-15 09:30:00,154.38,154.57,153.56,153.75,36966.0,135.2084,135.3748,134.4902,134.6566,36966.0
2020-05-15 09:35:00,153.66,154.63,153.31,154.5,16843.0,134.5778,135.4274,134.2713,135.3135,16843.0
2020-05-15 09:40:00,154.5,154.68,153.86,154.51,10025.0,135.3135,135.4711,134.753,135.3223,10025.0
2020-05-15 09:45:00,154.61,154.74,154.38,154.66,5167.0,135.4098,135.5237,135.2084,135.4536,5167.0
2020-05-15 09:50:00,154.78,155.65,154.76,155.57,10594.0,135.5587,136.3207,135.5412,136.2506,10594.0
2020-05-15 09:55:00,155.52,155.62,155.26,155.62,23224.0,136.2068,136.2944,135.9791,136.2944,23224.0
2020-05-15 10:00:00,155.68,155.76,155.25,155.45,20359.0,136.347,136.417,135.9704,136.1455,20359.0
2020-05-15 10:05:00,155.29,156.05,155.29,155.94,9365.0,136.0054,136.671,136.0054,136.5747,9365.0
2020-05-15 10:10:00,155.97,156.81,155.97,156.8,27901.0,136.6009,137.3366,136.6009,137.3279,27901.0
2020-05-15 10:15:00,156.83,156.83,156.47,156.47,41358.0,137.3541,137.3541,137.0389,137.0389,41358.0
2020-05-15 10:20:00,156.49,156.71,156.1,156.11,10308.0,137.0564,137.249,136.7148,136.7236,10308.0
2020-05-15 10:25:00,156.02,156.32,155.97,156.05,27807.0,136.6447,136.9075,136.6009,136.671,27807.0
2020-05-15 10:30:00,155.96,156.5,155.78,155.86,10435.0,136.5922,137.0651,136.4345,136.5046,10435.0
2020-05-15 10:35:00,155.81,156.57,155.37,156.28,12536.0,136.4608,137.1264,136.0755,136.8724,12536.0
2020-05-15 10:40:00,156.09,156.28,156.09,156.28,3525.0,136.706,136.8724,136.706,136.8724,3525.0
2020-05-15 10:45:00,156.17,156.52,156.12,156.2,5801.0,136.7761,137.0826,136.7323,136.8024,5801.0
2020-05-15 10:50:00,156.11,156.2,155.57,155.58,7994.0,136.7236,136.8024,136.2506,136.2594,7994.0
2020-05-15 10:55:00,155.59,156.32,155.47,156.26,15817.0,136.2681,136.9075,136.163,136.8549,15817.0
2020-05-15 11:00:00,156.19,156.19,155.53,155.76,16137.0,136.7936,136.7936,136.2156,136.417,16137.0
2020-05-15 11:05:00,155.77,156.29,155.63,156.23,20435.0,136.4258,136.8812,136.3032,136.8287,20435.0
2020-05-15 11:10:00,156.2,156.59,155.97,156.48,23614.0,136.8024,137.144,136.6009,137.0476,23614.0
2020-05-15 11:15:00,156.47,156.58,156.31,156.58,12107.0,137.0389,137.1352,136.8987,137.1352,12107.0
2020-05-15 11:20:00,156.57,156.8,156.53,156.75,3274.0,137.1264,137.3279,137.0914,137.2841,3274.0
2020-05-15 11:25:00,156.72,156.72,156.2,156.2,10151.0,137.2578,137.2578,136.8024,136.8024,10151.0
2020-05-15 11:30:00,156.16,156.55,156.03,156.55,9932.0,136.7673,137.1089,136.6535,137.1089,9932.0
2020-05-15 11:35:00,156.43,156.52,155.98,156.08,13678.0,137.0038,137.0826,136.6097,136.6973,13678.0
2020-05-15 11:40:00,156.1,156.1,155.72,155.74,6368.0,136.7148,136.7148,136.382,136.3995,6368.0
2020-05-15 11:45:00,155.74,155.74,155.13,155.29,7400.0,136.3995,136.3995,135.8653,136.0054,7400.0
2020-05-15 11:50:00,155.33,155.46,155.07,155.17,5413.0,136.0404,136.1543,135.8127,135.9003,5413.0
2020-05-15 11:55:00,155.31,155.72,155.31,155.39,5667.0,136.0229,136.382,136.0229,136.093,5667.0
2020-05-15 12:00:00,155.38,155.79,155.3,155.78,7301.0,136.0842,136.4433,136.0141,136.4345,7301.0
2020-05-15 12:05:00,155.78,155.96,155.68,155.89,23296.0,136.4345,136.5922,136.347,136.5309,23296.0
2020-05-15 12:10:00,155.89,155.96,155.59,155.7,7185.0,136.5309,136.5922,136.2681,136.3645,7185.0
2020-05-15 12:15:00,155.7,155.71,155.12,155.22,9426.0,136.3645,136.3732,135.8565,135.9441,9426.0
2020-05-15 12:20:00,155.24,155.43,155.23,155.41,9643.0,135.9616,136.128,135.9528,136.1105,9643.0
2020-05-15 12:25:00,155.43,155.5,155.17,155.24,9182.0,136.128,136.1893,135.9003,135.9616,9182.0
2020-05-15 12:30:00,155.26,155.61,155.23,155.61,5014.0,135.9791,136.2857,135.9528,136.2857,5014.0
2020-05-15 12:35:00,155.63,155.75,155.57,155.7,4519.0,136.3032,136.4083,136.2506,136.3645,4519.0
2020-05-15 12:40:00,155.76,155.89,155.41,155.41,5200.0,136.417,136.5309,136.1105,136.1105,5200.0
2020-05-15 12:45:00,155.4,155.54,155.19,155.22,20028.0,136.1017,136.2243,135.9178,135.9441,20028.0
2020-05-15 12:50:00,155.22,155.36,155.12,155.22,3202.0,135.9441,136.0667,135.8565,135.9441,3202.0
2020-05-15 12:55:00,155.19,155.19,154.79,154.92,7648.0,135.9178,135.9178,135.5675,135.6813,7648.0
2020-05-15 13:00:00,154.96,155.18,154.87,154.88,11342.0,135.7164,135.9091,135.6375,135.6463,11342.0
2020-05-15 13:05:00,154.75,154.88,154.64,154.82,3800.0,135.5324,135.6463,135.4361,135.5938,3800.0
2020-05-15 13:10:00,154.96,155.14,154.92,155.08,5500.0,135.7164,135.874,135.6813,135.8215,5500.0
2020-05-15 13:15:00,155.01,155.05,154.7,155.05,8849.0,135.7602,135.7952,135.4887,135.7952,8849.0
2020-05-15 13:20:00,155.08,155.1,154.92,155.08,4782.0,135.8215,135.839,135.6813,135.8215,4782.0
2020-05-15 13:25:00,155.16,155.57,155.16,155.54,6742.0,135.8915,136.2506,135.8915,136.2243,6742.0
2020-05-15 13:30:00,155.49,155.58,155.33,155.51,5900.0,136.1806,136.2594,136.0404,136.1981,5900.0
2020-05-15 13:35:00,155.5,155.73,155.4,155.5,4290.0,136.1893,136.3907,136.1017,136.1893,4290.0
2020-05-15 13:40:00,155.55,155.65,155.47,155.63,7120.0,136.2331,136.3207,136.163,136.3032,7120.0
2020-05-15 13:45:00,155.64,156.08,155.64,155.99,14293.0,136.3119,136.6973,136.3119,136.6185,14293.0
2020-05-15 13:50:00,155.93,156.39,155.93,156.39,3300.0,136.5659,136.9688,136.5659,136.9688,3300.0
2020-05-15 13:55:00,156.3,156.47,156.28,156.45,2869.0,136.89,137.0389,136.8724,137.0213,2869.0
2020-05-15 14:00:00,156.48,156.92,156.48,156.6,11291.0,137.0476,137.433,137.0476,137.1527,11291.0
2020-05-15 14:05:00,156.53,156.53,156.1,156.13,5740.0,137.0914,137.0914,136.7148,136.7411,5740.0
2020-05-15 14:10:00,156.06,156.07,155.89,155.91,3093.0,136.6798,136.6885,136.5309,136.5484,3093.0
2020-05-15 14:15:00,155.92,156.26,155.92,156.26,9811.0,136.5572,136.8549,136.5572,136.8549,9811.0
2020-05-15 14:20:00,156.29,156.51,156.15,156.5,5982.0,136.8812,137.0739,136.7586,137.0651,5982.0
2020-05-15 14:25:00,156.54,156.7,156.4,156.69,7853.0,137.1002,137.2403,136.9775,137.2315,7853.0
2020-05-15 14:30:00,156.66,156.66,156.08,156.17,8509.0,137.2053,137.2053,136.6973,136.7761,8509.0
2020-05-15 14:35:00,156.19,156.28,155.9,156.25,13043.0,136.7936,136.8724,136.5396,136.8462,13043.0
2020-05-15 14:40:00,156.29,156.42,156.05,156.05,11738.0,136.8812,136.9951,136.671,136.671,11738.0
2020-05-15 14:45:00,156.02,156.19,155.93,156.05,6868.0,136.6447,136.7936,136.5659,136.671,6868.0
2020-05-15 14:50:00,156.1,156.13,155.55,155.57,21689.0,136.7148,136.7411,136.2331,136.2506,21689.0
2020-05-15 14:55:00,155.54,155.54,154.96,154.96,10231.0,136.2243,136.2243,135.7164,135.7164,10231.0
2020-05-15 15:00:00,155.11,155.32,154.95,155.17,15090.0,135.8477,136.0317,135.7076,135.9003,15090.0
2020-05-15 15:05:00,155.18,155.5,155.18,155.39,10739.0,135.9091,136.1893,135.9091,136.093,10739.0
2020-05-15 15:10:00,155.29,155.34,155.02,155.34,9109.0,136.0054,136.0492,135.7689,136.0492,9109.0
2020-05-15 15:15:00,155.24,155.39,155.12,155.21,12648.0,135.9616,136.093,135.8565,135.9353,12648.0
2020-05-15 15:20:00,155.17,155.33,154.9,154.92,8693.0,135.9003,136.0404,135.6638,135.6813,8693.0
2020-05-15 15:25:00,154.92,154.99,154.51,154.54,15815.0,135.6813,135.7426,135.3223,135.3485,15815.0
2020-05-15 15:30:00,154.58,154.71,154.4,154.5,19504.0,135.3836,135.4974,135.2259,135.3135,19504.0
2020-05-15 15:35:00,154.5,154.61,154.02,154.34,17723.0,135.3135,135.4098,134.8931,135.1734,17723.0
2020-05-15 15:40:00,154.33,154.36,153.98,154.07,10335.0,135.1646,135.1909,134.8581,134.9369,10335.0
2020-05-15 15:45:00,154.08,155.92,154.07,155.82,27394.0,134.9457,136.5572,134.9369,136.4696,27394.0
2020-05-15 15:50:00,155.7,156.36,155.27,155.84,72899.0,136.3645,136.9425,135.9879,136.4871,72899.0
2020-05-15 15:55:00,155.84,155.93,155.22,155.52,125088.0,136.4871,136.5659,135.9441,136.2068,125088.0
2020-05-18 09:30:00,160.93,163.0,160.68,162.65,55118.0,140.945,142.7579,140.726,142.4514,55118.0
2020-05-18 09:35:00,162.52,163.72,162.07,163.72,21078.0,142.3375,143.3885,141.9434,143.3885,21078.0
2020-05-18 09:40:00,163.47,163.56,162.64,162.85,14892.0,143.1696,143.2484,142.4426,142.6266,14892.0
2020-05-18 09:45:00,162.7,163.83,162.64,163.26,13529.0,142.4952,143.4849,142.4426,142.9856,13529.0
2020-05-18 09:50:00,163.16,163.19,162.51,162.63,22054.0,142.8981,142.9243,142.3288,142.4339,22054.0
2020-05-18 09:55:00,162.62,162.82,162.19,162.19,15609.0,142.4251,142.6003,142.0485,142.0485,15609.0
2020-05-18 10:00:00,162.11,162.37,161.71,161.95,8216.0,141.9785,142.2062,141.6281,141.8383,8216.0
2020-05-18 10:05:00,161.93,161.93,161.31,161.5,10682.0,141.8208,141.8208,141.2778,141.4442,10682.0
2020-05-18 10:10:00,161.38,161.6,161.06,161.06,7738.0,141.3391,141.5318,141.0588,141.0588,7738.0
2020-05-18 10:15:00,161.12,161.59,161.12,161.59,6872.0,141.1114,141.523,141.1114,141.523,6872.0
2020-05-18 10:20:00,161.54,161.61,161.22,161.3,6307.0,141.4792,141.5405,141.199,141.269,6307.0
2020-05-18 10:25:00,161.31,161.47,161.16,161.2,7489.0,141.2778,141.4179,141.1464,141.1815,7489.0
2020-05-18 10:30:00,161.22,161.5,161.18,161.47,7868.0,141.199,141.4442,141.1639,141.4179,7868.0
2020-05-18 10:35:00,161.34,161.54,161.27,161.32,24350.0,141.3041,141.4792,141.2428,141.2866,24350.0
2020-05-18 10:40:00,161.34,161.56,161.21,161.5,24547.0,141.3041,141.4968,141.1902,141.4442,24547.0
2020-05-18 10:45:00,161.44,161.61,161.39,161.44,13943.0,141.3917,141.5405,141.3479,141.3917,13943.0
2020-05-18 10:50:00,161.44,161.65,161.44,161.65,19032.0,141.3917,141.5756,141.3917,141.5756,19032.0
2020-05-18 10:55:00,161.61,162.02,161.61,161.7,10633.0,141.5405,141.8996,141.5405,141.6194,10633.0
2020-05-18 11:00:00,161.63,162.48,161.53,162.46,10804.0,141.5581,142.3025,141.4705,142.285,10804.0
2020-05-18 11:05:00,162.4,162.9,162.37,162.89,8276.0,142.2324,142.6703,142.2062,142.6616,8276.0
2020-05-18 11:10:00,162.91,163.07,162.55,162.97,15584.0,142.6791,142.8192,142.3638,142.7317,15584.0
2020-05-18 11:15:00,163.06,163.5,163.03,163.44,7455.0,142.8105,143.1958,142.7842,143.1433,7455.0
2020-05-18 11:20:00,163.54,163.84,163.47,163.78,9201.0,143.2309,143.4936,143.1696,143.4411,9201.0
2020-05-18 11:25:00,163.81,163.92,163.59,163.81,11167.0,143.4673,143.5637,143.2747,143.4673,11167.0
2020-05-18 11:30:00,163.85,164.31,163.68,164.13,40537.0,143.5024,143.9052,143.3535,143.7476,40537.0
2020-05-18 11:35:00,164.25,164.44,164.11,164.37,12748.0,143.8527,144.0191,143.7301,143.9578,12748.0
2020-05-18 11:40:00,164.44,164.8,164.42,164.49,17046.0,144.0191,144.3344,144.0016,144.0629,17046.0
2020-05-18 11:45:00,164.46,164.49,164.09,164.22,10117.0,144.0366,144.0629,143.7126,143.8264,10117.0
2020-05-18 11:50:00,164.19,164.21,163.77,163.95,11175.0,143.8001,143.8177,143.4323,143.59,11175.0
2020-05-18 11:55:00,163.87,164.52,163.87,164.46,4374.0,143.5199,144.0892,143.5199,144.0366,4374.0
2020-05-18 12:00:00,164.36,164.58,164.23,164.44,6422.0,143.949,144.1417,143.8352,144.0191,6422.0
2020-05-18 12:05:00,164.34,164.44,164.16,164.21,7685.0,143.9315,144.0191,143.7739,143.8177,7685.0
2020-05-18 12:10:00,164.23,164.24,163.7,163.73,5355.0,143.8352,143.8439,143.371,143.3973,5355.0
2020-05-18 12:15:00,163.69,163.77,163.45,163.45,4875.0,143.3622,143.4323,143.152,143.152,4875.0
2020-05-18 12:20:00,163.45,163.66,163.43,163.57,5866.0,143.152,143.336,143.1345,143.2571,5866.0
2020-05-18 12:25:00,163.56,163.66,163.33,163.33,19760.0,143.2484,143.336,143.0469,143.0469,19760.0
2020-05-18 12:30:00,163.31,163.62,163.2,163.21,8394.0,143.0294,143.3009,142.9331,142.9418,8394.0
2020-05-18 12:35:00,163.22,163.28,163.09,163.15,6530.0,142.9506,143.0032,142.8368,142.8893,6530.0
2020-05-18 12:40:00,163.2,163.24,163.04,163.05,14412.0,142.9331,142.9681,142.793,142.8017,14412.0
2020-05-18 12:45:00,163.11,163.15,162.4,162.48,14060.0,142.8543,142.8893,142.2324,142.3025,14060.0
2020-05-18 12:50:00,162.5,162.82,162.49,162.68,11190.0,142.32,142.6003,142.3113,142.4777,11190.0
2020-05-18 12:55:00,162.66,162.91,162.6,162.85,11486.0,142.4602,142.6791,142.4076,142.6266,11486.0
2020-05-18 13:00:00,162.85,163.5,162.82,163.11,6550.0,142.6266,143.1958,142.6003,142.8543,6550.0
2020-05-18 13:05:00,163.11,163.29,163.11,163.14,5212.0,142.8543,143.0119,142.8543,142.8805,5212.0
2020-05-18 13:10:00,163.16,163.17,162.68,162.87,13446.0,142.8981,142.9068,142.4777,142.6441,13446.0
2020-05-18 13:15:00,162.87,162.88,162.65,162.88,7495.0,142.6441,142.6528,142.4514,142.6528,7495.0
2020-05-18 13:20:00,162.83,162.92,162.73,162.8,5915.0,142.609,142.6879,142.5215,142.5828,5915.0
2020-05-18 13:25:00,162.84,162.84,162.65,162.73,4940.0,142.6178,142.6178,142.4514,142.5215,4940.0
2020-05-18 13:30:00,162.72,162.94,162.64,162.9,8721.0,142.5127,142.7054,142.4426,142.6703,8721.0
2020-05-18 13:35:00,162.91,162.96,162.73,162.96,6092.0,142.6791,142.7229,142.5215,142.7229,6092.0
2020-05-18 13:40:00,162.95,163.04,162.89,163.03,5125.0,142.7141,142.793,142.6616,142.7842,5125.0
2020-05-18 13:45:00,163.07,163.28,163.07,163.12,5008.0,142.8192,143.0032,142.8192,142.863,5008.0
2020-05-18 13:50:00,163.15,163.15,163.0,163.05,3518.0,142.8893,142.8893,142.7579,142.8017,3518.0
2020-05-18 13:55:00,163.03,163.19,162.98,163.12,3300.0,142.7842,142.9243,142.7404,142.863,3300.0
2020-05-18 14:00:00,163.11,163.16,162.8,163.16,5699.0,142.8543,142.8981,142.5828,142.8981,5699.0
2020-05-18 14:05:00,163.12,163.12,162.87,162.89,3269.0,142.863,142.863,142.6441,142.6616,3269.0
2020-05-18 14:10:00,162.94,163.09,162.84,163.09,4229.0,142.7054,142.8368,142.6178,142.8368,4229.0
2020-05-18 14:15:00,163.09,163.09,162.68,162.87,6772.0,142.8368,142.8368,142.4777,142.6441,6772.0
2020-05-18 14:20:00,162.92,162.98,162.68,162.68,4205.0,142.6879,142.7404,142.4777,142.4777,4205.0
2020-05-18 14:25:00,162.71,163.02,162.67,162.95,5714.0,142.5039,142.7754,142.4689,142.7141,5714.0
2020-05-18 14:30:00,162.96,163.11,162.96,163.09,5613.0,142.7229,142.8543,142.7229,142.8368,5613.0
2020-05-18 14:35:00,163.03,163.3,162.97,163.25,10119.0,142.7842,143.0207,142.7317,142.9769,10119.0
2020-05-18 14:40:00,163.26,163.54,163.17,163.51,6775.0,142.9856,143.2309,142.9068,143.2046,6775.0
2020-05-18 14:45:00,163.49,163.56,163.36,163.48,5353.0,143.1871,143.2484,143.0732,143.1783,5353.0
2020-05-18 14:50:00,163.48,163.52,163.14,163.27,14398.0,143.1783,143.2134,142.8805,142.9944,14398.0
2020-05-18 14:55:00,163.26,163.39,163.14,163.29,11164.0,142.9856,143.0995,142.8805,143.0119,11164.0
2020-05-18 15:00:00,163.37,163.39,163.2,163.34,23822.0,143.082,143.0995,142.9331,143.0557,23822.0
2020-05-18 15:05:00,163.28,163.38,163.14,163.38,14425.0,143.0032,143.0907,142.8805,143.0907,14425.0
2020-05-18 15:10:00,163.33,163.49,163.26,163.43,11291.0,143.0469,143.1871,142.9856,143.1345,11291.0
2020-05-18 15:15:00,163.42,163.55,163.25,163.45,11838.0,143.1258,143.2396,142.9769,143.152,11838.0
2020-05-18 15:20:00,163.4,163.53,163.31,163.39,11742.0,143.1083,143.2221,143.0294,143.0995,11742.0
2020-05-18 15:25:00,163.38,163.5,163.33,163.43,12108.0,143.0907,143.1958,143.0469,143.1345,12108.0
2020-05-18 15:30:00,163.4,163.63,163.36,163.48,23281.0,143.1083,143.3097,143.0732,143.1783,23281.0
2020-05-18 15:35:00,163.49,163.52,163.03,163.2,17581.0,143.1871,143.2134,142.7842,142.9331,17581.0
2020-05-18 15:40:00,163.23,163.4,163.05,163.11,31391.0,142.9594,143.1083,142.8017,142.8543,31391.0
2020-05-18 15:45:00,163.11,163.23,162.99,163.0,128884.0,142.8543,142.9594,142.7492,142.7579,128884.0
2020-05-18 15:50:00,163.07,163.14,162.37,162.6,60811.0,142.8192,142.8805,142.2062,142.4076,60811.0
2020-05-18 15:55:00,162.58,162.67,161.95,162.02,127312.0,142.3901,142.4689,141.8383,141.8996,127312.0
2020-05-19 09:30:00,161.25,161.25,160.59,160.87,25590.0,141.2253,141.2253,140.6472,140.8924,25590.0
2020-05-19 09:35:00,160.86,160.87,159.43,159.72,12974.0,140.8837,140.8924,139.6313,139.8853,12974.0
2020-05-19 09:40:00,159.79,160.06,159.49,159.9,11915.0,139.9466,140.183,139.6838,140.0429,11915.0
2020-05-19 09:45:00,159.9,160.0,159.37,159.78,18843.0,140.0429,140.1305,139.5787,139.9378,18843.0
2020-05-19 09:50:00,159.78,160.15,159.65,160.07,9026.0,139.9378,140.2619,139.8239,140.1918,9026.0
2020-05-19 09:55:00,160.2,160.87,160.08,160.57,4289.0,140.3056,140.8924,140.2005,140.6297,4289.0
2020-05-19 10:00:00,160.72,160.8,160.27,160.58,9402.0,140.7611,140.8311,140.367,140.6385,9402.0
2020-05-19 10:05:00,160.72,161.66,160.72,161.6,8882.0,140.7611,141.5843,140.7611,141.5318,8882.0
2020-05-19 10:10:00,161.55,162.39,161.25,161.89,25301.0,141.488,142.2237,141.2253,141.7858,25301.0
2020-05-19 10:15:00,161.89,161.89,161.0,161.13,6010.0,141.7858,141.7858,141.0063,141.1202,6010.0
2020-05-19 10:20:00,161.11,161.3,160.73,160.94,5474.0,141.1026,141.269,140.7698,140.9537,5474.0
2020-05-19 10:25:00,160.94,161.29,160.92,161.12,3251.0,140.9537,141.2603,140.9362,141.1114,3251.0
2020-05-19 10:30:00,161.14,161.34,160.81,161.34,8635.0,141.1289,141.3041,140.8399,141.3041,8635.0
2020-05-19 10:35:00,161.2,161.2,160.8,160.92,4299.0,141.1815,141.1815,140.8311,140.9362,4299.0
2020-05-19 10:40:00,160.97,160.97,160.53,160.74,13552.0,140.98,140.98,140.5947,140.7786,13552.0
2020-05-19 10:45:00,160.77,160.93,160.6,160.93,4835.0,140.8049,140.945,140.656,140.945,4835.0
2020-05-19 10:50:00,161.02,161.34,160.96,161.27,2902.0,141.0238,141.3041,140.9713,141.2428,2902.0
2020-05-19 10:55:00,161.27,161.48,161.0,161.0,12677.0,141.2428,141.4267,141.0063,141.0063,12677.0
2020-05-19 11:00:00,161.09,161.44,161.01,161.31,6999.0,141.0851,141.3917,141.0151,141.2778,6999.0
2020-05-19 11:05:00,161.38,161.4,160.53,161.0,9008.0,141.3391,141.3566,140.5947,141.0063,9008.0
2020-05-19 11:10:00,161.01,161.06,160.5,160.64,9030.0,141.0151,141.0588,140.5684,140.691,9030.0
2020-05-19 11:15:00,160.84,160.99,160.65,160.82,4335.0,140.8662,140.9975,140.6998,140.8487,4335.0
2020-05-19 11:20:00,160.82,160.87,160.68,160.83,10713.0,140.8487,140.8924,140.726,140.8574,10713.0
2020-05-19 11:25:00,160.82,160.93,160.61,160.82,5627.0,140.8487,140.945,140.6647,140.8487,5627.0
2020-05-19 11:30:00,160.79,161.26,160.79,161.13,9446.0,140.8224,141.234,140.8224,141.1202,9446.0
2020-05-19 11:35:00,161.18,161.43,161.12,161.28,8956.0,141.1639,141.3829,141.1114,141.2515,8956.0
2020-05-19 11:40:00,161.49,161.5,161.16,161.17,9200.0,141.4354,141.4442,141.1464,141.1552,9200.0
2020-05-19 11:45:00,161.17,161.17,160.77,160.77,5244.0,141.1552,141.1552,140.8049,140.8049,5244.0
2020-05-19 11:50:00,160.71,160.82,160.52,160.81,15780.0,140.7523,140.8487,140.5859,140.8399,15780.0
2020-05-19 11:55:00,160.83,160.91,160.55,160.71,4505.0,140.8574,140.9275,140.6122,140.7523,4505.0
2020-05-19 12:00:00,160.71,160.88,160.66,160.72,4533.0,140.7523,140.9012,140.7085,140.7611,4533.0
2020-05-19 12:05:00,160.67,160.85,160.58,160.85,5764.0,140.7173,140.8749,140.6385,140.8749,5764.0
2020-05-19 12:10:00,160.87,160.93,160.75,160.8,4000.0,140.8924,140.945,140.7873,140.8311,4000.0
2020-05-19 12:15:00,160.79,161.01,160.76,160.93,9049.0,140.8224,141.0151,140.7961,140.945,9049.0
2020-05-19 12:20:00,160.97,161.11,160.83,160.89,3530.0,140.98,141.1026,140.8574,140.91,3530.0
2020-05-19 12:25:00,160.89,160.92,160.43,160.46,26308.0,140.91,140.9362,140.5071,140.5334,26308.0
2020-05-19 12:30:00,160.46,160.5,160.0,160.0,10103.0,140.5334,140.5684,140.1305,140.1305,10103.0
2020-05-19 12:35:00,159.9,160.18,159.9,160.0,3619.0,140.0429,140.2881,140.0429,140.1305,3619.0
2020-05-19 12:40:00,159.98,160.24,159.98,160.2,2891.0,140.113,140.3407,140.113,140.3056,2891.0
2020-05-19 12:45:00,160.24,160.38,160.09,160.09,4365.0,140.3407,140.4633,140.2093,140.2093,4365.0
2020-05-19 12:50:00,159.99,160.2,159.99,160.14,5887.0,140.1217,140.3056,140.1217,140.2531,5887.0
2020-05-19 12:55:00,160.12,160.19,159.98,160.1,3573.0,140.2356,140.2969,140.113,140.2181,3573.0
2020-05-19 13:00:00,160.11,160.21,159.9,159.9,4310.0,140.2268,140.3144,140.0429,140.0429,4310.0
2020-05-19 13:05:00,159.97,160.3,159.97,160.28,3998.0,140.1042,140.3932,140.1042,140.3757,3998.0
2020-05-19 13:10:00,160.27,160.34,160.18,160.23,3804.0,140.367,140.4283,140.2881,140.3319,3804.0
2020-05-19 13:15:00,160.17,160.23,159.9,160.16,6703.0,140.2794,140.3319,140.0429,140.2706,6703.0
2020-05-19 13:20:00,160.14,160.19,160.03,160.08,7191.0,140.2531,140.2969,140.1568,140.2005,7191.0
2020-05-19 13:25:00,160.05,160.05,159.78,160.01,5700.0,140.1743,140.1743,139.9378,140.1392,5700.0
2020-05-19 13:30:00,160.02,160.34,160.02,160.29,6667.0,140.148,140.4283,140.148,140.3845,6667.0
2020-05-19 13:35:00,160.25,160.68,160.24,160.68,10450.0,140.3494,140.726,140.3407,140.726,10450.0
2020-05-19 13:40:00,160.65,160.98,160.64,160.94,5505.0,140.6998,140.9888,140.691,140.9537,5505.0
2020-05-19 13:45:00,160.94,160.97,160.6,160.71,12069.0,140.9537,140.98,140.656,140.7523,12069.0
2020-05-19 13:50:00,160.71,160.79,160.51,160.65,5777.0,140.7523,140.8224,140.5771,140.6998,5777.0
2020-05-19 13:55:00,160.59,160.76,160.47,160.72,18219.0,140.6472,140.7961,140.5421,140.7611,18219.0
2020-05-19 14:00:00,160.81,160.82,160.46,160.46,4926.0,140.8399,140.8487,140.5334,140.5334,4926.0
2020-05-19 14:05:00,160.41,160.87,160.4,160.8,8878.0,140.4896,140.8924,140.4808,140.8311,8878.0
2020-05-19 14:10:00,160.72,160.97,160.67,160.92,3481.0,140.7611,140.98,140.7173,140.9362,3481.0
2020-05-19 14:15:00,160.91,160.97,160.85,160.97,3061.0,140.9275,140.98,140.8749,140.98,3061.0
2020-05-19 14:20:00,160.99,161.05,160.93,161.02,3880.0,140.9975,141.0501,140.945,141.0238,3880.0
2020-05-19 14:25:00,160.96,160.99,160.78,160.9,17304.0,140.9713,140.9975,140.8136,140.9187,17304.0
2020-05-19 14:30:00,160.95,161.02,160.74,160.81,7336.0,140.9625,141.0238,140.7786,140.8399,7336.0
2020-05-19 14:35:00,160.81,160.87,160.65,160.81,4332.0,140.8399,140.8924,140.6998,140.8399,4332.0
2020-05-19 14:40:00,160.86,160.91,160.78,160.88,3248.0,140.8837,140.9275,140.8136,140.9012,3248.0
2020-05-19 14:45:00,160.85,161.09,160.82,161.07,2868.0,140.8749,141.0851,140.8487,141.0676,2868.0
2020-05-19 14:50:00,161.08,161.23,160.99,161.04,8712.0,141.0764,141.2077,140.9975,141.0413,8712.0
2020-05-19 14:55:00,161.09,161.09,159.96,159.96,16814.0,141.0851,141.0851,140.0954,140.0954,16814.0
2020-05-19 15:00:00,160.01,160.27,159.44,159.84,25325.0,140.1392,140.367,139.64,139.9904,25325.0
2020-05-19 15:05:00,159.83,160.13,159.79,159.93,9715.0,139.9816,140.2443,139.9466,140.0692,9715.0
2020-05-19 15:10:00,159.97,160.53,159.88,160.47,11061.0,140.1042,140.5947,140.0254,140.5421,11061.0
2020-05-19 15:15:00,160.55,160.55,160.1,160.1,7572.0,140.6122,140.6122,140.2181,140.2181,7572.0
2020-05-19 15:20:00,160.17,160.2,159.63,159.8,12651.0,140.2794,140.3056,139.8064,139.9553,12651.0
2020-05-19 15:25:00,159.86,159.89,159.59,159.69,8026.0,140.0079,140.0341,139.7714,139.859,8026.0
2020-05-19 15:30:00,159.68,159.73,159.16,159.16,16604.0,139.8502,139.894,139.3948,139.3948,16604.0
2020-05-19 15:35:00,159.22,159.22,158.48,158.57,10589.0,139.4473,139.4473,138.7992,138.8781,10589.0
2020-05-19 15:40:00,158.48,158.6,158.15,158.21,23293.0,138.7992,138.9043,138.5102,138.5628,23293.0
2020-05-19 15:45:00,158.25,158.55,158.07,158.35,28396.0,138.5978,138.8605,138.4402,138.6854,28396.0
2020-05-19 15:50:00,158.2,158.59,158.06,158.12,32466.0,138.554,138.8956,138.4314,138.4839,32466.0
2020-05-19 15:55:00,158.15,158.52,157.64,157.79,68679.0,138.5102,138.8343,138.0636,138.1949,68679.0
2020-05-20 09:30:00,159.64,159.95,158.75,159.15,22537.0,139.8152,140.0867,139.0357,139.386,22537.0
2020-05-20 09:35:00,159.16,159.88,158.78,159.88,13009.0,139.3948,140.0254,139.062,140.0254,13009.0
2020-05-20 09:40:00,159.84,160.35,159.77,160.35,10719.0,139.9904,140.437,139.929,140.437,10719.0
2020-05-20 09:45:00,160.28,161.22,160.26,161.11,3882.0,140.3757,141.199,140.3582,141.1026,3882.0
2020-05-20 09:50:00,161.2,161.36,161.02,161.08,7141.0,141.1815,141.3216,141.0238,141.0764,7141.0
2020-05-20 09:55:00,160.94,161.05,160.68,160.86,3150.0,140.9537,141.0501,140.726,140.8837,3150.0
2020-05-20 10:00:00,161.0,161.84,160.95,161.76,3631.0,141.0063,141.742,140.9625,141.6719,3631.0
2020-05-20 10:05:00,161.83,162.32,161.76,161.81,12604.0,141.7332,142.1624,141.6719,141.7157,12604.0
2020-05-20 10:10:00,161.82,162.15,161.82,161.96,3052.0,141.7245,142.0135,141.7245,141.8471,3052.0
2020-05-20 10:15:00,161.89,162.06,161.67,162.06,3091.0,141.7858,141.9347,141.5931,141.9347,3091.0
2020-05-20 10:20:00,162.1,162.44,162.1,162.44,4972.0,141.9697,142.2675,141.9697,142.2675,4972.0
2020-05-20 10:25:00,162.35,162.64,162.06,162.62,5085.0,142.1886,142.4426,141.9347,142.4251,5085.0
2020-05-20 10:30:00,162.7,163.0,162.68,162.74,10824.0,142.4952,142.7579,142.4777,142.5302,10824.0
2020-05-20 10:35:00,162.84,162.98,162.49,162.55,6429.0,142.6178,142.7404,142.3113,142.3638,6429.0
2020-05-20 10:40:00,162.5,162.55,162.31,162.5,19570.0,142.32,142.3638,142.1536,142.32,19570.0
2020-05-20 10:45:00,162.47,162.62,162.26,162.34,9562.0,142.2937,142.4251,142.1098,142.1799,9562.0
2020-05-20 10:50:00,162.35,162.75,162.34,162.5,19319.0,142.1886,142.539,142.1799,142.32,19319.0
2020-05-20 10:55:00,162.6,162.69,162.48,162.63,14910.0,142.4076,142.4864,142.3025,142.4339,14910.0
2020-05-20 11:00:00,162.64,162.64,162.2,162.29,11234.0,142.4426,142.4426,142.0573,142.1361,11234.0
2020-05-20 11:05:00,162.22,162.59,162.13,162.59,8148.0,142.0748,142.3988,141.996,142.3988,8148.0
2020-05-20 11:10:00,162.82,163.04,162.82,162.96,2934.0,142.6003,142.793,142.6003,142.7229,2934.0
2020-05-20 11:15:00,162.99,163.33,162.99,163.33,2557.0,142.7492,143.0469,142.7492,143.0469,2557.0
2020-05-20 11:20:00,163.34,163.41,163.18,163.19,3500.0,143.0557,143.117,142.9156,142.9243,3500.0
2020-05-20 11:25:00,163.21,163.43,163.21,163.43,3912.0,142.9418,143.1345,142.9418,143.1345,3912.0
2020-05-20 11:30:00,163.36,163.5,163.16,163.16,5751.0,143.0732,143.1958,142.8981,142.8981,5751.0
2020-05-20 11:35:00,163.13,163.29,162.84,162.98,3582.0,142.8718,143.0119,142.6178,142.7404,3582.0
2020-05-20 11:40:00,163.06,163.3,163.0,163.21,4048.0,142.8105,143.0207,142.7579,142.9418,4048.0
2020-05-20 11:45:00,163.22,163.28,163.08,163.18,1742.0,142.9506,143.0032,142.828,142.9156,1742.0
2020-05-20 11:50:00,163.11,163.29,162.95,162.99,3200.0,142.8543,143.0119,142.7141,142.7492,3200.0
2020-05-20 11:55:00,163.0,163.06,162.85,162.86,2130.0,142.7579,142.8105,142.6266,142.6353,2130.0
2020-05-20 12:00:00,162.87,162.9,162.68,162.78,8625.0,142.6441,142.6703,142.4777,142.5652,8625.0
2020-05-20 12:05:00,162.84,162.87,162.59,162.61,10333.0,142.6178,142.6441,142.3988,142.4164,10333.0
2020-05-20 12:10:00,162.59,162.59,162.16,162.25,11912.0,142.3988,142.3988,142.0222,142.1011,11912.0
2020-05-20 12:15:00,162.17,162.17,161.81,162.1,6465.0,142.031,142.031,141.7157,141.9697,6465.0
2020-05-20 12:20:00,162.14,162.2,161.83,162.0,4833.0,142.0047,142.0573,141.7332,141.8821,4833.0
2020-05-20 12:25:00,162.05,162.16,161.97,162.14,9345.0,141.9259,142.0222,141.8558,142.0047,9345.0
2020-05-20 12:30:00,162.17,162.56,162.16,162.38,4077.0,142.031,142.3726,142.0222,142.2149,4077.0
2020-05-20 12:35:00,162.29,162.41,162.25,162.25,3480.0,142.1361,142.2412,142.1011,142.1011,3480.0
2020-05-20 12:40:00,162.18,162.26,162.03,162.03,4352.0,142.0398,142.1098,141.9084,141.9084,4352.0
2020-05-20 12:45:00,162.03,162.29,161.95,162.29,3971.0,141.9084,142.1361,141.8383,142.1361,3971.0
2020-05-20 12:50:00,162.31,162.48,162.31,162.4,6763.0,142.1536,142.3025,142.1536,142.2324,6763.0
2020-05-20 12:55:00,162.4,162.4,162.01,162.04,3564.0,142.2324,142.2324,141.8909,141.9171,3564.0
2020-05-20 13:00:00,162.07,162.08,161.82,161.83,6971.0,141.9434,141.9522,141.7245,141.7332,6971.0
2020-05-20 13:05:00,161.8,161.88,161.6,161.65,3200.0,141.7069,141.777,141.5318,141.5756,3200.0
2020-05-20 13:10:00,161.62,161.94,161.62,161.89,2663.0,141.5493,141.8296,141.5493,141.7858,2663.0
2020-05-20 13:15:00,161.84,161.96,161.77,161.93,2273.0,141.742,141.8471,141.6807,141.8208,2273.0
2020-05-20 13:20:00,161.97,161.97,161.8,161.89,3289.0,141.8558,141.8558,141.7069,141.7858,3289.0
2020-05-20 13:25:00,161.74,161.88,161.66,161.81,2800.0,141.6544,141.777,141.5843,141.7157,2800.0
2020-05-20 13:30:00,161.83,161.95,161.78,161.8,2638.0,141.7332,141.8383,141.6894,141.7069,2638.0
2020-05-20 13:35:00,161.74,161.87,161.67,161.83,2696.0,141.6544,141.7683,141.5931,141.7332,2696.0
2020-05-20 13:40:00,161.78,161.9,161.7,161.9,15065.0,141.6894,141.7945,141.6194,141.7945,15065.0
2020-05-20 13:45:00,161.89,162.1,161.89,162.1,2860.0,141.7858,141.9697,141.7858,141.9697,2860.0
2020-05-20 13:50:00,162.08,162.08,161.98,162.03,3287.0,141.9522,141.9522,141.8646,141.9084,3287.0
2020-05-20 13:55:00,162.0,162.1,161.97,162.01,3550.0,141.8821,141.9697,141.8558,141.8909,3550.0
2020-05-20 14:00:00,162.05,162.14,161.86,162.01,5114.0,141.9259,142.0047,141.7595,141.8909,5114.0
2020-05-20 14:05:00,162.14,162.5,162.07,162.07,4123.0,142.0047,142.32,141.9434,141.9434,4123.0
2020-05-20 14:10:00,162.01,162.24,161.94,161.94,6256.0,141.8909,142.0923,141.8296,141.8296,6256.0
2020-05-20 14:15:00,161.98,161.98,161.64,161.87,8321.0,141.8646,141.8646,141.5668,141.7683,8321.0
2020-05-20 14:20:00,161.7,162.15,161.56,162.15,4646.0,141.6194,142.0135,141.4968,142.0135,4646.0
2020-05-20 14:25:00,162.14,162.26,162.06,162.24,2525.0,142.0047,142.1098,141.9347,142.0923,2525.0
2020-05-20 14:30:00,162.19,162.53,162.18,162.46,4079.0,142.0485,142.3463,142.0398,142.285,4079.0
2020-05-20 14:35:00,162.52,162.52,162.32,162.32,3401.0,142.3375,142.3375,142.1624,142.1624,3401.0
2020-05-20 14:40:00,162.3,162.56,162.18,162.18,6788.0,142.1449,142.3726,142.0398,142.0398,6788.0
2020-05-20 14:45:00,162.24,162.36,161.96,162.34,20301.0,142.0923,142.1974,141.8471,142.1799,20301.0
2020-05-20 14:50:00,162.29,162.82,162.27,162.75,3826.0,142.1361,142.6003,142.1186,142.539,3826.0
2020-05-20 14:55:00,162.7,162.79,162.46,162.51,15358.0,142.4952,142.574,142.285,142.3288,15358.0
2020-05-20 15:00:00,162.51,162.61,162.19,162.53,10766.0,142.3288,142.4164,142.0485,142.3463,10766.0
2020-05-20 15:05:00,162.43,162.44,161.85,161.94,11613.0,142.2587,142.2675,141.7507,141.8296,11613.0
2020-05-20 15:10:00,161.99,162.01,161.5,161.77,10951.0,141.8734,141.8909,141.4442,141.6807,10951.0
2020-05-20 15:15:00,161.73,161.78,161.58,161.72,7993.0,141.6456,141.6894,141.5143,141.6369,7993.0
2020-05-20 15:20:00,161.77,162.36,161.77,162.33,8741.0,141.6807,142.1974,141.6807,142.1711,8741.0
2020-05-20 15:25:00,162.3,162.43,162.06,162.42,7400.0,142.1449,142.2587,141.9347,142.25,7400.0
2020-05-20 15:30:00,162.38,162.44,162.13,162.13,11074.0,142.2149,142.2675,141.996,141.996,11074.0
2020-05-20 15:35:00,162.1,162.42,162.1,162.29,11771.0,141.9697,142.25,141.9697,142.1361,11771.0
2020-05-20 15:40:00,162.28,162.45,162.16,162.4,13961.0,142.1273,142.2762,142.0222,142.2324,13961.0
2020-05-20 15:45:00,162.44,162.62,161.8,161.94,25762.0,142.2675,142.4251,141.7069,141.8296,25762.0
2020-05-20 15:50:00,161.79,162.0,161.44,161.85,24957.0,141.6982,141.8821,141.3917,141.7507,24957.0
2020-05-20 15:55:00,161.87,162.22,161.75,161.88,67884.0,141.7683,142.0748,141.6632,141.777,67884.0
2020-05-21 09:30:00,159.85,160.34,159.68,160.14,19492.0,141.1641,141.5968,141.0139,141.4202,19492.0
2020-05-21 09:35:00,160.16,160.4,159.79,160.32,7813.0,141.4378,141.6498,141.1111,141.5791,7813.0
2020-05-21 09:40:00,160.27,160.27,160.05,160.25,3600.0,141.535,141.535,141.3407,141.5173,3600.0
2020-05-21 09:45:00,160.14,160.55,160.09,160.38,3710.0,141.4202,141.7822,141.376,141.6321,3710.0
2020-05-21 09:50:00,160.19,160.22,159.67,159.68,15915.0,141.4643,141.4908,141.0051,141.0139,15915.0
2020-05-21 09:55:00,159.6,159.71,159.18,159.18,10708.0,140.9433,141.0404,140.5724,140.5724,10708.0
2020-05-21 10:00:00,159.13,160.05,159.13,159.55,16487.0,140.5282,141.3407,140.5282,140.8991,16487.0
2020-05-21 10:05:00,159.71,159.87,159.51,159.52,6320.0,141.0404,141.1817,140.8638,140.8726,6320.0
2020-05-21 10:10:00,159.71,160.15,159.7,159.79,11629.0,141.0404,141.429,141.0316,141.1111,11629.0
2020-05-21 10:15:00,159.84,159.84,159.43,159.43,3100.0,141.1552,141.1552,140.7932,140.7932,3100.0
2020-05-21 10:20:00,159.5,159.77,159.5,159.75,2876.0,140.855,141.0934,140.855,141.0758,2876.0
2020-05-21 10:25:00,159.84,159.9,159.35,159.44,10629.0,141.1552,141.2082,140.7225,140.802,10629.0
2020-05-21 10:30:00,159.37,159.37,158.99,159.12,16154.0,140.7402,140.7402,140.4046,140.5194,16154.0
2020-05-21 10:35:00,159.11,159.18,158.5,158.5,20080.0,140.5106,140.5724,139.9719,139.9719,20080.0
2020-05-21 10:40:00,158.6,158.94,158.6,158.72,6209.0,140.0602,140.3604,140.0602,140.1662,6209.0
2020-05-21 10:45:00,158.62,158.62,158.47,158.53,4335.0,140.0778,140.0778,139.9454,139.9984,4335.0
2020-05-21 10:50:00,158.44,158.64,158.36,158.56,6300.0,139.9189,140.0955,139.8482,140.0249,6300.0
2020-05-21 10:55:00,158.5,158.71,158.48,158.48,2104.0,139.9719,140.1573,139.9542,139.9542,2104.0
2020-05-21 11:00:00,158.38,158.38,158.07,158.24,6555.0,139.8659,139.8659,139.5921,139.7423,6555.0
2020-05-21 11:05:00,158.21,158.24,157.94,158.18,3770.0,139.7158,139.7423,139.4773,139.6893,3770.0
2020-05-21 11:10:00,158.16,158.29,157.86,158.09,4768.0,139.6716,139.7864,139.4067,139.6098,4768.0
2020-05-21 11:15:00,158.22,158.22,157.43,157.5,32525.0,139.7246,139.7246,139.027,139.0888,32525.0
2020-05-21 11:20:00,157.55,157.68,157.18,157.37,6417.0,139.1329,139.2477,138.8062,138.974,6417.0
2020-05-21 11:25:00,157.36,157.72,157.2,157.58,7016.0,138.9651,139.2831,138.8238,139.1594,7016.0
2020-05-21 11:30:00,157.5,157.62,157.27,157.28,3900.0,139.0888,139.1947,138.8857,138.8945,3900.0
2020-05-21 11:35:00,157.31,157.42,157.23,157.42,9192.0,138.921,139.0181,138.8503,139.0181,9192.0
2020-05-21 11:40:00,157.44,157.67,157.37,157.58,10044.0,139.0358,139.2389,138.974,139.1594,10044.0
2020-05-21 11:45:00,157.62,157.64,157.3,157.33,5557.0,139.1947,139.2124,138.9122,138.9386,5557.0
2020-05-21 11:50:00,157.38,157.47,157.25,157.38,5200.0,138.9828,139.0623,138.868,138.9828,5200.0
2020-05-21 11:55:00,157.38,157.46,157.19,157.28,5509.0,138.9828,139.0534,138.815,138.8945,5509.0
2020-05-21 12:00:00,157.34,158.36,157.32,158.19,16611.0,138.9475,139.8482,138.9298,139.6981,16611.0
2020-05-21 12:05:00,158.14,158.2,157.78,157.79,3825.0,139.654,139.7069,139.336,139.3449,3825.0
2020-05-21 12:10:00,157.77,158.0,157.64,158.0,2900.0,139.3272,139.5303,139.2124,139.5303,2900.0
2020-05-21 12:15:00,157.95,158.0,157.69,157.73,2304.0,139.4862,139.5303,139.2566,139.2919,2304.0
2020-05-21 12:20:00,157.81,158.0,157.81,158.0,5729.0,139.3625,139.5303,139.3625,139.5303,5729.0
2020-05-21 12:25:00,158.0,158.18,157.95,157.98,14175.0,139.5303,139.6893,139.4862,139.5127,14175.0
2020-05-21 12:30:00,157.77,157.85,157.64,157.72,2600.0,139.3272,139.3979,139.2124,139.2831,2600.0
2020-05-21 12:35:00,157.78,157.78,157.32,157.41,3853.0,139.336,139.336,138.9298,139.0093,3853.0
2020-05-21 12:40:00,157.4,157.74,157.39,157.66,2900.0,139.0005,139.3007,138.9916,139.2301,2900.0
2020-05-21 12:45:00,157.66,157.78,157.66,157.77,2729.0,139.2301,139.336,139.2301,139.3272,2729.0
2020-05-21 12:50:00,157.8,157.87,157.59,157.81,3900.0,139.3537,139.4155,139.1683,139.3625,3900.0
2020-05-21 12:55:00,157.76,157.79,157.63,157.72,1690.0,139.3184,139.3449,139.2036,139.2831,1690.0
2020-05-21 13:00:00,157.73,158.28,157.56,158.19,3514.0,139.2919,139.7776,139.1418,139.6981,3514.0
2020-05-21 13:05:00,158.16,158.29,158.07,158.25,2800.0,139.6716,139.7864,139.5921,139.7511,2800.0
2020-05-21 13:10:00,158.26,158.5,158.18,158.45,3600.0,139.7599,139.9719,139.6893,139.9277,3600.0
2020-05-21 13:15:00,158.39,158.44,158.32,158.36,5500.0,139.8747,139.9189,139.8129,139.8482,5500.0
2020-05-21 13:20:00,158.25,158.36,158.09,158.19,2625.0,139.7511,139.8482,139.6098,139.6981,2625.0
2020-05-21 13:25:00,158.2,158.24,158.08,158.16,55692.0,139.7069,139.7423,139.601,139.6716,55692.0
2020-05-21 13:30:00,158.19,158.19,157.98,157.98,5067.0,139.6981,139.6981,139.5127,139.5127,5067.0
2020-05-21 13:35:00,157.95,158.08,157.8,157.85,5007.0,139.4862,139.601,139.3537,139.3979,5007.0
2020-05-21 13:40:00,157.85,157.9,157.72,157.87,7380.0,139.3979,139.442,139.2831,139.4155,7380.0
2020-05-21 13:45:00,157.81,158.13,157.81,158.13,2400.0,139.3625,139.6451,139.3625,139.6451,2400.0
2020-05-21 13:50:00,158.18,158.2,158.12,158.19,4501.0,139.6893,139.7069,139.6363,139.6981,4501.0
2020-05-21 13:55:00,158.15,158.2,158.07,158.12,7557.0,139.6628,139.7069,139.5921,139.6363,7557.0
2020-05-21 14:00:00,158.07,158.15,158.06,158.08,9024.0,139.5921,139.6628,139.5833,139.601,9024.0
2020-05-21 14:05:00,158.08,158.1,157.89,157.89,15353.0,139.601,139.6186,139.4332,139.4332,15353.0
2020-05-21 14:10:00,157.91,157.96,157.9,157.96,1174.0,139.4508,139.495,139.442,139.495,1174.0
2020-05-21 14:15:00,158.0,158.04,158.0,158.0,1100.0,139.5303,139.5656,139.5303,139.5303,1100.0
2020-05-21 14:20:00,158.05,158.12,157.98,158.12,1701.0,139.5745,139.6363,139.5127,139.6363,1701.0
2020-05-21 14:25:00,158.22,158.22,157.97,158.02,2563.0,139.7246,139.7246,139.5038,139.548,2563.0
2020-05-21 14:30:00,158.05,158.1,157.9,157.9,4091.0,139.5745,139.6186,139.442,139.442,4091.0
2020-05-21 14:35:00,157.85,157.85,157.6,157.72,3966.0,139.3979,139.3979,139.1771,139.2831,3966.0
2020-05-21 14:40:00,157.76,157.98,157.73,157.98,3360.0,139.3184,139.5127,139.2919,139.5127,3360.0
2020-05-21 14:45:00,157.87,157.9,157.53,157.54,2432.0,139.4155,139.442,139.1153,139.1241,2432.0
2020-05-21 14:50:00,157.6,157.74,157.57,157.62,5584.0,139.1771,139.3007,139.1506,139.1947,5584.0
2020-05-21 14:55:00,157.61,157.64,157.42,157.44,3575.0,139.1859,139.2124,139.0181,139.0358,3575.0
2020-05-21 15:00:00,157.42,157.82,157.42,157.47,6418.0,139.0181,139.3714,139.0181,139.0623,6418.0
2020-05-21 15:05:00,157.53,157.78,157.47,157.77,3104.0,139.1153,139.336,139.0623,139.3272,3104.0
2020-05-21 15:10:00,157.75,157.76,157.56,157.67,7750.0,139.3095,139.3184,139.1418,139.2389,7750.0
2020-05-21 15:15:00,157.67,157.85,157.61,157.84,8835.0,139.2389,139.3979,139.1859,139.389,8835.0
2020-05-21 15:20:00,157.78,157.88,157.73,157.85,9336.0,139.336,139.4244,139.2919,139.3979,9336.0
2020-05-21 15:25:00,157.85,157.97,157.82,157.86,6460.0,139.3979,139.5038,139.3714,139.4067,6460.0
2020-05-21 15:30:00,157.88,157.97,157.47,157.47,11492.0,139.4244,139.5038,139.0623,139.0623,11492.0
2020-05-21 15:35:00,157.52,157.6,157.4,157.57,12628.0,139.1064,139.1771,139.0005,139.1506,12628.0
2020-05-21 15:40:00,157.47,157.81,157.39,157.81,12060.0,139.0623,139.3625,138.9916,139.3625,12060.0
2020-05-21 15:45:00,157.75,157.75,157.53,157.71,25124.0,139.3095,139.3095,139.1153,139.2742,25124.0
2020-05-21 15:50:00,157.74,157.81,157.36,157.43,17878.0,139.3007,139.3625,138.9651,139.027,17878.0
2020-05-21 15:55:00,157.41,157.74,157.4,157.55,53498.0,139.0093,139.3007,139.0005,139.1329,53498.0
2020-05-22 09:30:00,157.58,157.63,156.53,156.57,19932.0,139.1594,139.2036,138.2322,138.2675,19932.0
2020-05-22 09:35:00,156.56,156.73,156.16,156.21,4203.0,138.2587,138.4088,137.9054,137.9496,4203.0
2020-05-22 09:40:00,156.33,156.46,156.01,156.19,5662.0,138.0555,138.1703,137.7729,137.9319,5662.0
2020-05-22 09:45:00,156.0,156.28,155.84,156.04,6387.0,137.7641,138.0114,137.6228,137.7994,6387.0
2020-05-22 09:50:00,155.97,156.04,155.65,155.7,4880.0,137.7376,137.7994,137.455,137.4992,4880.0
2020-05-22 09:55:00,155.85,155.96,155.26,155.43,14973.0,137.6317,137.7288,137.1106,137.2607,14973.0
2020-05-22 10:00:00,155.36,155.83,155.03,155.61,53466.0,137.1989,137.614,136.9075,137.4197,53466.0
2020-05-22 10:05:00,155.61,155.69,155.25,155.54,23827.0,137.4197,137.4904,137.1018,137.3579,23827.0
2020-05-22 10:10:00,155.5,155.64,155.07,155.08,39748.0,137.3226,137.4462,136.9428,136.9517,39748.0
2020-05-22 10:15:00,155.1,155.47,154.67,154.98,21915.0,136.9693,137.2961,136.5896,136.8634,21915.0
2020-05-22 10:20:00,155.0,155.77,154.92,155.53,55397.0,136.881,137.561,136.8104,137.3491,55397.0
2020-05-22 10:25:00,155.55,155.67,155.48,155.56,5300.0,137.3667,137.4727,137.3049,137.3756,5300.0
2020-05-22 10:30:00,155.55,156.39,155.54,156.28,9150.0,137.3667,138.1085,137.3579,138.0114,9150.0
2020-05-22 10:35:00,156.21,156.26,156.08,156.18,5809.0,137.9496,137.9937,137.8348,137.9231,5809.0
2020-05-22 10:40:00,156.23,156.29,155.79,155.94,8792.0,137.9672,138.0202,137.5787,137.7111,8792.0
2020-05-22 10:45:00,155.93,156.18,155.85,155.9,7658.0,137.7023,137.9231,137.6317,137.6758,7658.0
2020-05-22 10:50:00,155.91,155.97,155.48,155.49,13093.0,137.6846,137.7376,137.3049,137.3137,13093.0
2020-05-22 10:55:00,155.41,155.41,155.21,155.27,14491.0,137.2431,137.2431,137.0665,137.1195,14491.0
2020-05-22 11:00:00,155.23,155.56,154.99,155.56,9334.0,137.0841,137.3756,136.8722,137.3756,9334.0
2020-05-22 11:05:00,155.56,155.68,155.4,155.57,5853.0,137.3756,137.4815,137.2343,137.3844,5853.0
2020-05-22 11:10:00,155.47,155.59,155.32,155.57,18716.0,137.2961,137.402,137.1636,137.3844,18716.0
2020-05-22 11:15:00,155.49,155.75,155.36,155.75,3558.0,137.3137,137.5433,137.1989,137.5433,3558.0
2020-05-22 11:20:00,155.73,155.83,155.45,155.45,4965.0,137.5257,137.614,137.2784,137.2784,4965.0
2020-05-22 11:25:00,155.44,155.49,155.26,155.3,4774.0,137.2696,137.3137,137.1106,137.1459,4774.0
2020-05-22 11:30:00,155.27,155.39,155.09,155.38,3425.0,137.1195,137.2254,136.9605,137.2166,3425.0
2020-05-22 11:35:00,155.37,155.63,155.37,155.56,20348.0,137.2078,137.4374,137.2078,137.3756,20348.0
2020-05-22 11:40:00,155.53,155.66,155.43,155.66,2901.0,137.3491,137.4639,137.2607,137.4639,2901.0
2020-05-22 11:45:00,155.75,156.06,155.66,156.06,1400.0,137.5433,137.8171,137.4639,137.8171,1400.0
2020-05-22 11:50:00,156.04,156.04,155.88,155.93,3300.0,137.7994,137.7994,137.6581,137.7023,3300.0
2020-05-22 11:55:00,155.9,155.97,155.7,155.71,4746.0,137.6758,137.7376,137.4992,137.508,4746.0
2020-05-22 12:00:00,155.7,155.79,155.7,155.73,2175.0,137.4992,137.5787,137.4992,137.5257,2175.0
2020-05-22 12:05:00,155.75,155.77,155.6,155.75,4701.0,137.5433,137.561,137.4109,137.5433,4701.0
2020-05-22 12:10:00,155.72,155.74,155.53,155.53,1520.0,137.5168,137.5345,137.3491,137.3491,1520.0
2020-05-22 12:15:00,155.48,155.49,155.33,155.44,1980.0,137.3049,137.3137,137.1724,137.2696,1980.0
2020-05-22 12:20:00,155.4,155.61,155.39,155.57,1768.0,137.2343,137.4197,137.2254,137.3844,1768.0
2020-05-22 12:25:00,155.56,155.6,155.45,155.53,4100.0,137.3756,137.4109,137.2784,137.3491,4100.0
2020-05-22 12:30:00,155.48,155.48,155.38,155.46,5750.0,137.3049,137.3049,137.2166,137.2872,5750.0
2020-05-22 12:35:00,155.48,155.89,155.44,155.75,12000.0,137.3049,137.667,137.2696,137.5433,12000.0
2020-05-22 12:40:00,155.8,155.99,155.78,155.99,2009.0,137.5875,137.7553,137.5698,137.7553,2009.0
2020-05-22 12:45:00,155.99,156.03,155.77,155.78,5299.0,137.7553,137.7906,137.561,137.5698,5299.0
2020-05-22 12:50:00,155.81,155.86,155.76,155.81,2655.0,137.5963,137.6405,137.5522,137.5963,2655.0
2020-05-22 12:55:00,155.79,155.85,155.77,155.8,6600.0,137.5787,137.6317,137.561,137.5875,6600.0
2020-05-22 13:00:00,155.83,155.83,155.69,155.74,2330.0,137.614,137.614,137.4904,137.5345,2330.0
2020-05-22 13:05:00,155.8,155.8,155.6,155.64,8912.0,137.5875,137.5875,137.4109,137.4462,8912.0
2020-05-22 13:10:00,155.67,155.67,155.34,155.34,7021.0,137.4727,137.4727,137.1813,137.1813,7021.0
2020-05-22 13:15:00,155.36,155.44,155.3,155.41,4854.0,137.1989,137.2696,137.1459,137.2431,4854.0
2020-05-22 13:20:00,155.38,155.42,155.31,155.34,7502.0,137.2166,137.2519,137.1548,137.1813,7502.0
2020-05-22 13:25:00,155.37,155.41,155.18,155.22,7728.0,137.2078,137.2431,137.04,137.0753,7728.0
2020-05-22 13:30:00,155.24,155.31,155.11,155.15,4176.0,137.093,137.1548,136.9782,137.0135,4176.0
2020-05-22 13:35:00,155.15,155.15,155.03,155.11,4784.0,137.0135,137.0135,136.9075,136.9782,4784.0
2020-05-22 13:40:00,155.13,155.26,155.05,155.07,28025.0,136.9958,137.1106,136.9252,136.9428,28025.0
2020-05-22 13:45:00,155.12,155.16,155.02,155.04,9004.0,136.987,137.0223,136.8987,136.9163,9004.0
2020-05-22 13:50:00,155.08,155.11,154.93,154.93,4185.0,136.9517,136.9782,136.8192,136.8192,4185.0
2020-05-22 13:55:00,154.95,155.13,154.92,155.09,3577.0,136.8369,136.9958,136.8104,136.9605,3577.0
2020-05-22 14:00:00,155.09,155.25,154.92,155.05,10548.0,136.9605,137.1018,136.8104,136.9252,10548.0
2020-05-22 14:05:00,155.09,155.3,154.97,155.3,9081.0,136.9605,137.1459,136.8545,137.1459,9081.0
2020-05-22 14:10:00,155.37,155.55,155.34,155.51,5559.0,137.2078,137.3667,137.1813,137.3314,5559.0
2020-05-22 14:15:00,155.5,155.87,155.49,155.78,24368.0,137.3226,137.6493,137.3137,137.5698,24368.0
2020-05-22 14:20:00,155.78,155.85,155.75,155.79,4196.0,137.5698,137.6317,137.5433,137.5787,4196.0
2020-05-22 14:25:00,155.82,155.86,155.53,155.64,14461.0,137.6052,137.6405,137.3491,137.4462,14461.0
2020-05-22 14:30:00,155.66,155.66,155.48,155.53,2200.0,137.4639,137.4639,137.3049,137.3491,2200.0
2020-05-22 14:35:00,155.49,155.52,155.44,155.45,3000.0,137.3137,137.3402,137.2696,137.2784,3000.0
2020-05-22 14:40:00,155.44,155.44,155.07,155.08,6224.0,137.2696,137.2696,136.9428,136.9517,6224.0
2020-05-22 14:45:00,155.1,155.24,154.98,155.14,35737.0,136.9693,137.093,136.8634,137.0046,35737.0
2020-05-22 14:50:00,155.16,155.16,154.85,154.88,7500.0,137.0223,137.0223,136.7485,136.775,7500.0
2020-05-22 14:55:00,154.92,155.11,154.92,154.97,2000.0,136.8104,136.9782,136.8104,136.8545,2000.0
2020-05-22 15:00:00,154.94,155.0,154.83,155.0,5300.0,136.828,136.881,136.7309,136.881,5300.0
2020-05-22 15:05:00,155.06,155.06,154.84,155.0,12907.0,136.934,136.934,136.7397,136.881,12907.0
2020-05-22 15:10:00,155.02,155.51,155.0,155.48,11588.0,136.8987,137.3314,136.881,137.3049,11588.0
2020-05-22 15:15:00,155.42,155.53,155.24,155.26,31522.0,137.2519,137.3491,137.093,137.1106,31522.0
2020-05-22 15:20:00,155.26,155.35,154.81,155.05,6394.0,137.1106,137.1901,136.7132,136.9252,6394.0
2020-05-22 15:25:00,154.96,154.96,154.78,154.83,5761.0,136.8457,136.8457,136.6867,136.7309,5761.0
2020-05-22 15:30:00,154.83,155.08,154.72,155.0,6585.0,136.7309,136.9517,136.6337,136.881,6585.0
2020-05-22 15:35:00,155.03,155.1,154.96,155.08,4033.0,136.9075,136.9693,136.8457,136.9517,4033.0
2020-05-22 15:40:00,155.11,155.15,155.01,155.1,12269.0,136.9782,137.0135,136.8898,136.9693,12269.0
2020-05-22 15:45:00,155.18,155.23,154.93,154.96,25622.0,137.04,137.0841,136.8192,136.8457,25622.0
2020-05-22 15:50:00,155.02,155.11,154.85,155.07,19035.0,136.8987,136.9782,136.7485,136.9428,19035.0
2020-05-22 15:55:00,155.07,155.07,154.78,155.04,40658.0,136.9428,136.9428,136.6867,136.9163,40658.0
2020-05-26 09:30:00,159.49,161.52,158.92,160.75,31649.0,140.8461,142.6388,140.3428,141.9589,31649.0
2020-05-26 09:35:00,160.7,161.66,160.69,161.53,13475.0,141.9147,142.7625,141.9059,142.6477,13475.0
2020-05-26 09:40:00,161.43,162.07,161.43,161.72,13358.0,142.5594,143.1246,142.5594,142.8155,13358.0
2020-05-26 09:45:00,161.82,162.67,161.53,162.43,14429.0,142.9038,143.6544,142.6477,143.4425,14429.0
2020-05-26 09:50:00,162.5,162.51,161.72,161.73,9939.0,143.5043,143.5131,142.8155,142.8243,9939.0
2020-05-26 09:55:00,161.73,161.99,160.99,160.99,15235.0,142.8243,143.0539,142.1708,142.1708,15235.0
2020-05-26 10:00:00,160.92,161.5,160.9,161.5,10861.0,142.109,142.6212,142.0913,142.6212,10861.0
2020-05-26 10:05:00,161.44,161.53,160.61,161.03,11456.0,142.5682,142.6477,141.8352,142.2061,11456.0
2020-05-26 10:10:00,161.06,161.96,160.95,161.96,5509.0,142.2326,143.0274,142.1355,143.0274,5509.0
2020-05-26 10:15:00,161.95,162.75,161.95,162.71,13354.0,143.0186,143.7251,143.0186,143.6897,13354.0
2020-05-26 10:20:00,162.76,162.84,162.2,162.39,10007.0,143.7339,143.8045,143.2394,143.4071,10007.0
2020-05-26 10:25:00,162.41,162.96,162.23,162.96,5511.0,143.4248,143.9105,143.2659,143.9105,5511.0
2020-05-26 10:30:00,162.96,163.0,162.46,162.73,5962.0,143.9105,143.9458,143.469,143.7074,5962.0
2020-05-26 10:35:00,162.76,163.18,162.6,163.01,12629.0,143.7339,144.1048,143.5926,143.9547,12629.0
2020-05-26 10:40:00,163.06,163.41,163.0,163.41,7277.0,143.9988,144.3079,143.9458,144.3079,7277.0
2020-05-26 10:45:00,163.41,163.8,163.29,163.43,13160.0,144.3079,144.6523,144.2019,144.3256,13160.0
2020-05-26 10:50:00,163.5,163.88,163.5,163.77,6957.0,144.3874,144.723,144.3874,144.6258,6957.0
2020-05-26 10:55:00,163.83,163.83,163.6,163.67,6365.0,144.6788,144.6788,144.4757,144.5375,6365.0
2020-05-26 11:00:00,163.72,163.92,163.72,163.9,4650.0,144.5817,144.7583,144.5817,144.7406,4650.0
2020-05-26 11:05:00,163.86,164.32,163.81,164.12,10107.0,144.7053,145.1115,144.6612,144.9349,10107.0
2020-05-26 11:10:00,164.08,164.41,163.95,164.38,8127.0,144.8996,145.191,144.7848,145.1645,8127.0
2020-05-26 11:15:00,164.37,164.81,164.36,164.75,8088.0,145.1557,145.5443,145.1469,145.4913,8088.0
2020-05-26 11:20:00,164.68,164.7,163.95,164.0,11047.0,145.4295,145.4471,144.7848,144.8289,11047.0
2020-05-26 11:25:00,163.93,164.22,163.85,164.22,9718.0,144.7671,145.0232,144.6965,145.0232,9718.0
2020-05-26 11:30:00,164.22,164.63,164.16,164.4,11178.0,145.0232,145.3853,144.9702,145.1822,11178.0
2020-05-26 11:35:00,164.43,164.63,164.24,164.56,6431.0,145.2087,145.3853,145.0409,145.3235,6431.0
2020-05-26 11:40:00,164.55,164.64,164.48,164.53,10872.0,145.3147,145.3941,145.2528,145.297,10872.0
2020-05-26 11:45:00,164.54,164.95,164.54,164.94,10040.0,145.3058,145.6679,145.3058,145.6591,10040.0
2020-05-26 11:50:00,164.93,165.08,164.77,164.94,17859.0,145.6502,145.7827,145.5089,145.6591,17859.0
2020-05-26 11:55:00,164.95,165.24,164.83,165.2,9288.0,145.6679,145.924,145.5619,145.8887,9288.0
2020-05-26 12:00:00,165.21,165.61,165.14,165.24,17469.0,145.8975,146.2507,145.8357,145.924,17469.0
2020-05-26 12:05:00,165.28,165.29,164.91,165.18,13711.0,145.9593,145.9681,145.6326,145.871,13711.0
2020-05-26 12:10:00,165.26,165.45,165.12,165.39,12974.0,145.9417,146.1094,145.818,146.0565,12974.0
2020-05-26 12:15:00,165.4,165.4,165.2,165.25,9020.0,146.0653,146.0653,145.8887,145.9328,9020.0
2020-05-26 12:20:00,165.25,165.35,164.94,165.05,9962.0,145.9328,146.0211,145.6591,145.7562,9962.0
2020-05-26 12:25:00,165.03,165.41,165.03,165.4,8855.0,145.7385,146.0741,145.7385,146.0653,8855.0
2020-05-26 12:30:00,165.43,165.67,165.42,165.6,7387.0,146.0918,146.3037,146.083,146.2419,7387.0
2020-05-26 12:35:00,165.65,165.87,165.55,165.8,47640.0,146.2861,146.4803,146.1978,146.4185,47640.0
2020-05-26 12:40:00,165.82,166.29,165.82,166.21,15434.0,146.4362,146.8513,146.4362,146.7806,15434.0
2020-05-26 12:45:00,166.21,166.34,165.94,166.34,6153.0,146.7806,146.8954,146.5422,146.8954,6153.0
2020-05-26 12:50:00,166.36,166.36,166.05,166.06,5184.0,146.9131,146.9131,146.6393,146.6481,5184.0
2020-05-26 12:55:00,166.02,166.28,165.94,166.22,5504.0,146.6128,146.8424,146.5422,146.7894,5504.0
2020-05-26 13:00:00,166.3,166.55,166.3,166.4,13970.0,146.8601,147.0809,146.8601,146.9484,13970.0
2020-05-26 13:05:00,166.41,166.41,166.15,166.35,4282.0,146.9572,146.9572,146.7276,146.9042,4282.0
2020-05-26 13:10:00,166.36,166.65,166.36,166.62,7065.0,146.9131,147.1692,146.9131,147.1427,7065.0
2020-05-26 13:15:00,166.6,166.66,166.27,166.45,19688.0,147.125,147.178,146.8336,146.9925,19688.0
2020-05-26 13:20:00,166.61,166.61,166.45,166.53,10477.0,147.1338,147.1338,146.9925,147.0632,10477.0
2020-05-26 13:25:00,166.54,166.86,166.52,166.52,7625.0,147.072,147.3546,147.0544,147.0544,7625.0
2020-05-26 13:30:00,166.57,166.64,166.32,166.39,14000.0,147.0985,147.1603,146.8777,146.9396,14000.0
2020-05-26 13:35:00,166.42,166.59,166.4,166.56,4166.0,146.9661,147.1162,146.9484,147.0897,4166.0
2020-05-26 13:40:00,166.52,166.9,166.5,166.9,5797.0,147.0544,147.3899,147.0367,147.3899,5797.0
2020-05-26 13:45:00,166.9,166.97,166.72,166.91,10083.0,147.3899,147.4518,147.231,147.3988,10083.0
2020-05-26 13:50:00,166.93,167.3,166.87,167.17,21315.0,147.4164,147.7432,147.3635,147.6284,21315.0
2020-05-26 13:55:00,167.17,167.3,167.03,167.18,10308.0,147.6284,147.7432,147.5047,147.6372,10308.0
2020-05-26 14:00:00,167.15,167.43,167.15,167.43,9582.0,147.6107,147.858,147.6107,147.858,9582.0
2020-05-26 14:05:00,167.43,167.43,167.18,167.27,6670.0,147.858,147.858,147.6372,147.7167,6670.0
2020-05-26 14:10:00,167.3,167.69,167.3,167.69,12944.0,147.7432,148.0876,147.7432,148.0876,12944.0
2020-05-26 14:15:00,167.7,167.72,167.44,167.51,7108.0,148.0964,148.1141,147.8668,147.9286,7108.0
2020-05-26 14:20:00,167.59,167.72,167.59,167.64,4378.0,147.9993,148.1141,147.9993,148.0434,4378.0
2020-05-26 14:25:00,167.59,167.95,167.54,167.78,10312.0,147.9993,148.3172,147.9551,148.1671,10312.0
2020-05-26 14:30:00,167.72,167.86,167.64,167.65,6777.0,148.1141,148.2377,148.0434,148.0523,6777.0
2020-05-26 14:35:00,167.65,167.84,167.57,167.84,20803.0,148.0523,148.2201,147.9816,148.2201,20803.0
2020-05-26 14:40:00,167.76,167.93,167.59,167.93,8954.0,148.1494,148.2995,147.9993,148.2995,8954.0
2020-05-26 14:45:00,167.91,168.08,167.85,168.03,32730.0,148.2819,148.432,148.2289,148.3879,32730.0
2020-05-26 14:50:00,168.03,168.03,167.87,167.97,9549.0,148.3879,148.3879,148.2466,148.3349,9549.0
2020-05-26 14:55:00,167.87,168.02,167.87,167.88,13447.0,148.2466,148.379,148.2466,148.2554,13447.0
2020-05-26 15:00:00,167.87,168.03,167.71,167.81,20691.0,148.2466,148.3879,148.1053,148.1936,20691.0
2020-05-26 15:05:00,167.87,168.01,167.81,167.86,28176.0,148.2466,148.3702,148.1936,148.2377,28176.0
2020-05-26 15:10:00,167.89,168.05,167.87,167.99,8739.0,148.2642,148.4055,148.2466,148.3525,8739.0
2020-05-26 15:15:00,167.97,168.16,167.93,168.08,16979.0,148.3349,148.5027,148.2995,148.432,16979.0
2020-05-26 15:20:00,168.08,168.39,167.94,168.33,16028.0,148.432,148.7058,148.3084,148.6528,16028.0
2020-05-26 15:25:00,168.28,168.32,167.96,167.98,14351.0,148.6086,148.644,148.326,148.3437,14351.0
2020-05-26 15:30:00,167.99,168.08,167.18,167.35,29591.0,148.3525,148.432,147.6372,147.7873,29591.0
2020-05-26 15:35:00,167.41,168.11,167.31,167.85,103299.0,147.8403,148.4585,147.752,148.2289,103299.0
2020-05-26 15:40:00,167.81,167.97,167.43,167.81,79109.0,148.1936,148.3349,147.858,148.1936,79109.0
2020-05-26 15:45:00,167.77,168.04,167.61,167.94,81801.0,148.1582,148.3967,148.0169,148.3084,81801.0
2020-05-26 15:50:00,167.89,168.04,167.12,167.34,100750.0,148.2642,148.3967,147.5842,147.7785,100750.0
2020-05-26 15:55:00,167.33,167.44,166.9,167.11,106526.0,147.7697,147.8668,147.3899,147.5754,106526.0
2020-05-27 09:30:00,170.71,172.15,170.16,171.73,34088.0,150.7546,152.0262,150.2689,151.6553,34088.0
2020-05-27 09:35:00,171.64,172.46,171.31,171.81,15778.0,151.5759,152.3,151.2844,151.726,15778.0
2020-05-27 09:40:00,171.78,172.54,171.77,172.51,29382.0,151.6995,152.3706,151.6907,152.3442,29382.0
2020-05-27 09:45:00,172.59,172.75,172.27,172.69,21768.0,152.4148,152.5561,152.1322,152.5031,21768.0
2020-05-27 09:50:00,172.6,172.7,171.91,172.05,27077.0,152.4236,152.5119,151.8143,151.9379,27077.0
2020-05-27 09:55:00,172.12,172.43,172.07,172.33,42926.0,151.9997,152.2735,151.9556,152.1852,42926.0
2020-05-27 10:00:00,172.3,172.32,171.0,171.49,19087.0,152.1587,152.1764,151.0107,151.4434,19087.0
2020-05-27 10:05:00,171.5,171.5,171.06,171.28,15208.0,151.4522,151.4522,151.0637,151.2579,15208.0
2020-05-27 10:10:00,171.31,171.76,171.29,171.53,19393.0,151.2844,151.6818,151.2668,151.4787,19393.0
2020-05-27 10:15:00,171.52,171.54,170.8,171.47,9022.0,151.4699,151.4875,150.834,151.4257,9022.0
2020-05-27 10:20:00,171.4,171.43,170.68,170.96,10227.0,151.3639,151.3904,150.7281,150.9753,10227.0
2020-05-27 10:25:00,170.94,171.21,170.88,171.06,11689.0,150.9577,151.1961,150.9047,151.0637,11689.0
2020-05-27 10:30:00,171.08,171.15,170.45,170.6,28868.0,151.0813,151.1431,150.525,150.6574,28868.0
2020-05-27 10:35:00,170.54,171.02,170.54,170.99,26136.0,150.6044,151.0283,150.6044,151.0018,26136.0
2020-05-27 10:40:00,170.97,171.16,170.37,171.07,39224.0,150.9842,151.152,150.4543,151.0725,39224.0
2020-05-27 10:45:00,171.11,171.11,170.37,170.37,28472.0,151.1078,151.1078,150.4543,150.4543,28472.0
2020-05-27 10:50:00,170.44,171.15,170.05,171.0,24747.0,150.5161,151.1431,150.1717,151.0107,24747.0
2020-05-27 10:55:00,171.0,171.32,170.71,171.24,7999.0,151.0107,151.2933,150.7546,151.2226,7999.0
2020-05-27 11:00:00,171.28,171.52,171.0,171.2,5790.0,151.2579,151.4699,151.0107,151.1873,5790.0
2020-05-27 11:05:00,171.25,171.77,171.0,171.77,7901.0,151.2314,151.6907,151.0107,151.6907,7901.0
2020-05-27 11:10:00,171.72,171.86,171.57,171.72,6073.0,151.6465,151.7701,151.514,151.6465,6073.0
2020-05-27 11:15:00,171.71,171.71,170.86,171.49,15933.0,151.6377,151.6377,150.887,151.4434,15933.0
2020-05-27 11:20:00,171.4,171.45,170.8,170.95,18547.0,151.3639,151.4081,150.834,150.9665,18547.0
2020-05-27 11:25:00,171.01,171.7,170.96,171.7,15557.0,151.0195,151.6288,150.9753,151.6288,15557.0
2020-05-27 11:30:00,171.64,171.64,171.46,171.62,3883.0,151.5759,151.5759,151.4169,151.5582,3883.0
2020-05-27 11:35:00,171.63,171.9,171.18,171.49,17032.0,151.567,151.8055,151.1696,151.4434,17032.0
2020-05-27 11:40:00,171.56,171.65,171.36,171.48,8446.0,151.5052,151.5847,151.3286,151.4346,8446.0
2020-05-27 11:45:00,171.49,171.85,171.49,171.78,3715.0,151.4434,151.7613,151.4434,151.6995,3715.0
2020-05-27 11:50:00,171.76,171.76,171.47,171.49,4703.0,151.6818,151.6818,151.4257,151.4434,4703.0
2020-05-27 11:55:00,171.53,171.79,171.53,171.56,6995.0,151.4787,151.7083,151.4787,151.5052,6995.0
2020-05-27 12:00:00,171.52,171.67,171.44,171.52,5700.0,151.4699,151.6023,151.3992,151.4699,5700.0
2020-05-27 12:05:00,171.5,171.73,171.43,171.6,7831.0,151.4522,151.6553,151.3904,151.5405,7831.0
2020-05-27 12:10:00,171.55,171.55,171.29,171.39,10762.0,151.4964,151.4964,151.2668,151.3551,10762.0
2020-05-27 12:15:00,171.42,171.57,171.32,171.53,15253.0,151.3816,151.514,151.2933,151.4787,15253.0
2020-05-27 12:20:00,171.45,171.51,171.34,171.47,9330.0,151.4081,151.461,151.3109,151.4257,9330.0
2020-05-27 12:25:00,171.46,171.57,171.24,171.4,14510.0,151.4169,151.514,151.2226,151.3639,14510.0
2020-05-27 12:30:00,171.44,171.53,171.2,171.5,30400.0,151.3992,151.4787,151.1873,151.4522,30400.0
2020-05-27 12:35:00,171.46,171.5,170.8,170.85,12286.0,151.4169,151.4522,150.834,150.8782,12286.0
2020-05-27 12:40:00,170.84,170.92,170.59,170.73,3744.0,150.8694,150.94,150.6486,150.7722,3744.0
2020-05-27 12:45:00,170.74,171.08,170.71,170.93,3526.0,150.7811,151.0813,150.7546,150.9488,3526.0
2020-05-27 12:50:00,171.01,171.12,170.93,171.09,4100.0,151.0195,151.1166,150.9488,151.0901,4100.0
2020-05-27 12:55:00,171.23,171.46,171.23,171.44,14402.0,151.2138,151.4169,151.2138,151.3992,14402.0
2020-05-27 13:00:00,171.42,171.58,171.12,171.3,46318.0,151.3816,151.5229,151.1166,151.2756,46318.0
2020-05-27 13:05:00,171.36,171.47,171.17,171.35,12474.0,151.3286,151.4257,151.1608,151.3198,12474.0
2020-05-27 13:10:00,171.37,171.37,171.15,171.24,4570.0,151.3374,151.3374,151.1431,151.2226,4570.0
2020-05-27 13:15:00,171.22,171.35,171.18,171.34,5858.0,151.2049,151.3198,151.1696,151.3109,5858.0
2020-05-27 13:20:00,171.36,171.41,171.27,171.27,3614.0,151.3286,151.3727,151.2491,151.2491,3614.0
2020-05-27 13:25:00,171.34,171.42,171.28,171.39,10764.0,151.3109,151.3816,151.2579,151.3551,10764.0
2020-05-27 13:30:00,171.42,171.42,171.19,171.4,10931.0,151.3816,151.3816,151.1785,151.3639,10931.0
2020-05-27 13:35:00,171.4,171.81,171.4,171.81,9842.0,151.3639,151.726,151.3639,151.726,9842.0
2020-05-27 13:40:00,171.62,171.62,171.44,171.5,1523.0,151.5582,151.5582,151.3992,151.4522,1523.0
2020-05-27 13:45:00,171.44,171.53,171.4,171.41,2523.0,151.3992,151.4787,151.3639,151.3727,2523.0
2020-05-27 13:50:00,171.41,171.7,171.38,171.64,4189.0,151.3727,151.6288,151.3462,151.5759,4189.0
2020-05-27 13:55:00,171.63,171.67,171.48,171.48,2848.0,151.567,151.6023,151.4346,151.4346,2848.0
2020-05-27 14:00:00,171.35,171.71,171.35,171.71,3480.0,151.3198,151.6377,151.3198,151.6377,3480.0
2020-05-27 14:05:00,171.73,171.73,171.64,171.73,1826.0,151.6553,151.6553,151.5759,151.6553,1826.0
2020-05-27 14:10:00,171.67,171.86,171.64,171.7,5153.0,151.6023,151.7701,151.5759,151.6288,5153.0
2020-05-27 14:15:00,171.68,171.68,171.49,171.54,5410.0,151.6112,151.6112,151.4434,151.4875,5410.0
2020-05-27 14:20:00,171.5,171.64,171.46,171.55,4909.0,151.4522,151.5759,151.4169,151.4964,4909.0
2020-05-27 14:25:00,171.47,171.62,171.46,171.58,6561.0,151.4257,151.5582,151.4169,151.5229,6561.0
2020-05-27 14:30:00,171.54,171.57,171.42,171.48,5286.0,151.4875,151.514,151.3816,151.4346,5286.0
2020-05-27 14:35:00,171.5,171.58,171.45,171.58,12429.0,151.4522,151.5229,151.4081,151.5229,12429.0
2020-05-27 14:40:00,171.53,171.56,170.96,170.96,13992.0,151.4787,151.5052,150.9753,150.9753,13992.0
2020-05-27 14:45:00,170.88,171.11,170.73,171.07,17936.0,150.9047,151.1078,150.7722,151.0725,17936.0
2020-05-27 14:50:00,171.06,171.13,170.8,170.8,21536.0,151.0637,151.1255,150.834,150.834,21536.0
2020-05-27 14:55:00,170.83,170.88,170.56,170.8,25119.0,150.8605,150.9047,150.6221,150.834,25119.0
2020-05-27 15:00:00,170.79,170.86,170.65,170.7,4069.0,150.8252,150.887,150.7016,150.7457,4069.0
2020-05-27 15:05:00,170.75,170.82,170.59,170.72,16241.0,150.7899,150.8517,150.6486,150.7634,16241.0
2020-05-27 15:10:00,170.76,170.9,170.75,170.84,4933.0,150.7987,150.9224,150.7899,150.8694,4933.0
2020-05-27 15:15:00,170.84,170.92,170.64,170.65,5819.0,150.8694,150.94,150.6927,150.7016,5819.0
2020-05-27 15:20:00,170.62,170.79,170.41,170.73,16130.0,150.6751,150.8252,150.4896,150.7722,16130.0
2020-05-27 15:25:00,170.7,170.83,170.61,170.79,12724.0,150.7457,150.8605,150.6663,150.8252,12724.0
2020-05-27 15:30:00,170.75,170.77,170.48,170.53,10648.0,150.7899,150.8076,150.5515,150.5956,10648.0
2020-05-27 15:35:00,170.55,170.8,170.44,170.72,26394.0,150.6133,150.834,150.5161,150.7634,26394.0
2020-05-27 15:40:00,170.7,171.17,170.69,171.06,12679.0,150.7457,151.1608,150.7369,151.0637,12679.0
2020-05-27 15:45:00,171.03,171.43,171.02,171.43,15830.0,151.0372,151.3904,151.0283,151.3904,15830.0
2020-05-27 15:50:00,171.43,171.88,171.41,171.64,29815.0,151.3904,151.7878,151.3727,151.5759,29815.0
2020-05-27 15:55:00,171.6,171.76,171.45,171.66,54414.0,151.5405,151.6818,151.4081,151.5935,54414.0
2020-05-28 09:30:00,173.02,173.25,170.86,170.96,22479.0,152.7945,152.9976,150.887,150.9753,22479.0
2020-05-28 09:35:00,171.14,171.47,169.51,169.51,14296.0,151.1343,151.4257,149.6948,149.6948,14296.0
2020-05-28 09:40:00,169.52,170.44,169.19,170.1,17782.0,149.7037,150.5161,149.4123,150.2159,17782.0
2020-05-28 09:45:00,170.3,170.39,169.9,170.15,34335.0,150.3925,150.472,150.0393,150.26,34335.0
2020-05-28 09:50:00,170.15,170.87,170.06,170.61,32953.0,150.26,150.8959,150.1805,150.6663,32953.0
2020-05-28 09:55:00,170.51,170.96,170.4,170.96,30317.0,150.5779,150.9753,150.4808,150.9753,30317.0
2020-05-28 10:00:00,170.86,170.99,170.22,170.53,36174.0,150.887,151.0018,150.3218,150.5956,36174.0
2020-05-28 10:05:00,170.57,170.69,170.39,170.51,15450.0,150.6309,150.7369,150.472,150.5779,15450.0
2020-05-28 10:10:00,170.51,170.7,170.42,170.47,9923.0,150.5779,150.7457,150.4985,150.5426,9923.0
2020-05-28 10:15:00,170.49,170.62,170.33,170.52,65214.0,150.5603,150.6751,150.419,150.5868,65214.0
2020-05-28 10:20:00,170.49,170.74,170.42,170.49,14948.0,150.5603,150.7811,150.4985,150.5603,14948.0
2020-05-28 10:25:00,170.47,170.62,170.44,170.53,14121.0,150.5426,150.6751,150.5161,150.5956,14121.0
2020-05-28 10:30:00,170.57,170.65,170.38,170.57,15380.0,150.6309,150.7016,150.4631,150.6309,15380.0
2020-05-28 10:35:00,170.61,170.69,170.45,170.55,25192.0,150.6663,150.7369,150.525,150.6133,25192.0
2020-05-28 10:40:00,170.58,170.91,170.5,170.8,11900.0,150.6398,150.9312,150.5691,150.834,11900.0
2020-05-28 10:45:00,170.8,170.82,170.49,170.53,4740.0,150.834,150.8517,150.5603,150.5956,4740.0
2020-05-28 10:50:00,170.52,170.84,170.4,170.65,21207.0,150.5868,150.8694,150.4808,150.7016,21207.0
2020-05-28 10:55:00,170.57,170.76,170.57,170.76,2543.0,150.6309,150.7987,150.6309,150.7987,2543.0
2020-05-28 11:00:00,170.68,170.68,170.47,170.56,9005.0,150.7281,150.7281,150.5426,150.6221,9005.0
2020-05-28 11:05:00,170.6,170.87,170.48,170.58,11275.0,150.6574,150.8959,150.5515,150.6398,11275.0
2020-05-28 11:10:00,170.54,170.7,170.5,170.65,11225.0,150.6044,150.7457,150.5691,150.7016,11225.0
2020-05-28 11:15:00,170.68,170.84,170.62,170.71,4730.0,150.7281,150.8694,150.6751,150.7546,4730.0
2020-05-28 11:20:00,170.78,170.83,170.59,170.64,4844.0,150.8164,150.8605,150.6486,150.6927,4844.0
2020-05-28 11:25:00,170.69,170.87,170.6,170.87,2719.0,150.7369,150.8959,150.6574,150.8959,2719.0
2020-05-28 11:30:00,170.9,171.2,170.9,171.0,3533.0,150.9224,151.1873,150.9224,151.0107,3533.0
2020-05-28 11:35:00,170.92,171.05,170.87,170.9,3150.0,150.94,151.0548,150.8959,150.9224,3150.0
2020-05-28 11:40:00,170.8,170.86,170.6,170.71,2920.0,150.834,150.887,150.6574,150.7546,2920.0
2020-05-28 11:45:00,170.72,170.85,170.7,170.8,3539.0,150.7634,150.8782,150.7457,150.834,3539.0
2020-05-28 11:50:00,170.8,170.83,170.67,170.79,3928.0,150.834,150.8605,150.7192,150.8252,3928.0
2020-05-28 11:55:00,170.73,171.06,170.66,170.9,5782.0,150.7722,151.0637,150.7104,150.9224,5782.0
2020-05-28 12:00:00,170.8,170.85,170.61,170.75,3932.0,150.834,150.8782,150.6663,150.7899,3932.0
2020-05-28 12:05:00,170.9,170.95,170.79,170.89,1900.0,150.9224,150.9665,150.8252,150.9135,1900.0
2020-05-28 12:10:00,170.88,171.04,170.86,170.93,2951.0,150.9047,151.046,150.887,150.9488,2951.0
2020-05-28 12:15:00,170.88,170.96,170.66,170.68,3500.0,150.9047,150.9753,150.7104,150.7281,3500.0
2020-05-28 12:20:00,170.67,170.84,170.61,170.73,3471.0,150.7192,150.8694,150.6663,150.7722,3471.0
2020-05-28 12:25:00,170.75,170.82,170.55,170.59,4400.0,150.7899,150.8517,150.6133,150.6486,4400.0
2020-05-28 12:30:00,170.59,170.77,170.59,170.75,5900.0,150.6486,150.8076,150.6486,150.7899,5900.0
2020-05-28 12:35:00,170.75,170.93,170.72,170.88,5501.0,150.7899,150.9488,150.7634,150.9047,5501.0
2020-05-28 12:40:00,170.86,171.04,170.8,170.85,4180.0,150.887,151.046,150.834,150.8782,4180.0
2020-05-28 12:45:00,170.86,171.04,170.86,171.03,4822.0,150.887,151.046,150.887,151.0372,4822.0
2020-05-28 12:50:00,170.98,171.15,170.98,171.07,3000.0,150.993,151.1431,150.993,151.0725,3000.0
2020-05-28 12:55:00,171.04,171.15,171.04,171.12,2569.0,151.046,151.1431,151.046,151.1166,2569.0
2020-05-28 13:00:00,171.12,171.16,170.96,171.16,6832.0,151.1166,151.152,150.9753,151.152,6832.0
2020-05-28 13:05:00,171.1,171.26,171.05,171.25,5332.0,151.099,151.2403,151.0548,151.2314,5332.0
2020-05-28 13:10:00,171.27,171.38,171.2,171.38,8502.0,151.2491,151.3462,151.1873,151.3462,8502.0
2020-05-28 13:15:00,171.35,171.38,171.09,171.28,17661.0,151.3198,151.3462,151.0901,151.2579,17661.0
2020-05-28 13:20:00,171.29,171.35,171.21,171.29,5118.0,151.2668,151.3198,151.1961,151.2668,5118.0
2020-05-28 13:25:00,171.26,171.78,171.26,171.78,5842.0,151.2403,151.6995,151.2403,151.6995,5842.0
2020-05-28 13:30:00,171.74,171.74,171.53,171.62,4234.0,151.6642,151.6642,151.4787,151.5582,4234.0
2020-05-28 13:35:00,171.61,171.68,171.54,171.58,4400.0,151.5494,151.6112,151.4875,151.5229,4400.0
2020-05-28 13:40:00,171.56,171.77,171.56,171.61,7150.0,151.5052,151.6907,151.5052,151.5494,7150.0
2020-05-28 13:45:00,171.61,171.66,171.36,171.48,11964.0,151.5494,151.5935,151.3286,151.4346,11964.0
2020-05-28 13:50:00,171.55,171.55,171.31,171.5,4212.0,151.4964,151.4964,151.2844,151.4522,4212.0
2020-05-28 13:55:00,171.5,171.53,171.29,171.38,8327.0,151.4522,151.4787,151.2668,151.3462,8327.0
2020-05-28 14:00:00,171.36,171.46,171.32,171.36,2177.0,151.3286,151.4169,151.2933,151.3286,2177.0
2020-05-28 14:05:00,171.28,171.39,171.25,171.25,4277.0,151.2579,151.3551,151.2314,151.2314,4277.0
2020-05-28 14:10:00,171.2,171.38,171.14,171.3,3626.0,151.1873,151.3462,151.1343,151.2756,3626.0
2020-05-28 14:15:00,171.31,171.54,171.31,171.41,3547.0,151.2844,151.4875,151.2844,151.3727,3547.0
2020-05-28 14:20:00,171.41,171.55,171.37,171.4,3230.0,151.3727,151.4964,151.3374,151.3639,3230.0
2020-05-28 14:25:00,171.43,171.47,171.19,171.27,2736.0,151.3904,151.4257,151.1785,151.2491,2736.0
2020-05-28 14:30:00,171.27,171.38,171.09,171.1,6281.0,151.2491,151.3462,151.0901,151.099,6281.0
2020-05-28 14:35:00,171.13,171.21,170.99,171.13,4122.0,151.1255,151.1961,151.0018,151.1255,4122.0
2020-05-28 14:40:00,171.14,171.14,170.95,170.98,11030.0,151.1343,151.1343,150.9665,150.993,11030.0
2020-05-28 14:45:00,170.98,171.04,170.9,171.02,9522.0,150.993,151.046,150.9224,151.0283,9522.0
2020-05-28 14:50:00,171.0,171.11,170.93,170.95,8031.0,151.0107,151.1078,150.9488,150.9665,8031.0
2020-05-28 14:55:00,170.95,171.04,170.69,171.04,8755.0,150.9665,151.046,150.7369,151.046,8755.0
2020-05-28 15:00:00,171.0,171.12,170.98,171.08,4116.0,151.0107,151.1166,150.993,151.0813,4116.0
2020-05-28 15:05:00,171.07,171.1,170.84,171.03,5170.0,151.0725,151.099,150.8694,151.0372,5170.0
2020-05-28 15:10:00,171.02,171.33,170.85,171.33,6927.0,151.0283,151.3021,150.8782,151.3021,6927.0
2020-05-28 15:15:00,171.27,171.27,170.41,170.44,12167.0,151.2491,151.2491,150.4896,150.5161,12167.0
2020-05-28 15:20:00,170.49,170.52,170.13,170.27,13184.0,150.5603,150.5868,150.2424,150.366,13184.0
2020-05-28 15:25:00,170.3,170.38,169.75,169.79,15241.0,150.3925,150.4631,149.9068,149.9421,15241.0
2020-05-28 15:30:00,169.77,169.87,169.29,169.74,44087.0,149.9245,150.0128,149.5006,149.898,44087.0
2020-05-28 15:35:00,169.73,170.04,169.49,169.9,56161.0,149.8891,150.1629,149.6772,150.0393,56161.0
2020-05-28 15:40:00,169.87,170.03,169.77,169.96,47018.0,150.0128,150.1541,149.9245,150.0922,47018.0
2020-05-28 15:45:00,169.95,169.98,169.36,169.45,105462.0,150.0834,150.1099,149.5624,149.6419,105462.0
2020-05-28 15:50:00,169.35,169.62,169.15,169.5,79559.0,149.5535,149.792,149.3769,149.686,79559.0
2020-05-28 15:55:00,169.62,170.12,169.6,169.79,109887.0,149.792,150.2335,149.7743,149.9421,109887.0
2020-05-29 09:30:00,168.21,169.47,167.57,169.32,33456.0,148.5468,149.6595,147.9816,149.5271,33456.0
2020-05-29 09:35:00,169.25,170.0,168.78,169.38,45971.0,149.4652,150.1276,149.0502,149.58,45971.0
2020-05-29 09:40:00,169.37,169.75,168.13,168.56,34453.0,149.5712,149.9068,148.4762,148.8559,34453.0
2020-05-29 09:45:00,168.48,169.27,168.33,169.23,11654.0,148.7852,149.4829,148.6528,149.4476,11654.0
2020-05-29 09:50:00,169.22,169.22,168.7,169.1,17684.0,149.4387,149.4387,148.9795,149.3328,17684.0
2020-05-29 09:55:00,169.02,169.11,168.64,168.76,32232.0,149.2621,149.3416,148.9265,149.0325,32232.0
2020-05-29 10:00:00,168.78,169.0,168.38,168.86,44711.0,149.0502,149.2445,148.6969,149.1208,44711.0
2020-05-29 10:05:00,168.81,169.04,168.54,169.03,33407.0,149.0767,149.2798,148.8382,149.271,33407.0
2020-05-29 10:10:00,169.0,169.65,168.91,169.43,36000.0,149.2445,149.8185,149.165,149.6242,36000.0
2020-05-29 10:15:00,169.29,169.48,168.94,169.18,11670.0,149.5006,149.6684,149.1915,149.4034,11670.0
2020-05-29 10:20:00,169.15,169.83,169.0,169.19,13426.0,149.3769,149.9774,149.2445,149.4123,13426.0
2020-05-29 10:25:00,169.04,169.04,168.65,168.82,62296.0,149.2798,149.2798,148.9354,149.0855,62296.0
2020-05-29 10:30:00,168.84,169.15,168.66,169.0,33183.0,149.1032,149.3769,148.9442,149.2445,33183.0
2020-05-29 10:35:00,169.0,169.46,168.9,169.0,46832.0,149.2445,149.6507,149.1562,149.2445,46832.0
2020-05-29 10:40:00,169.08,169.08,168.85,168.97,22716.0,149.3151,149.3151,149.112,149.218,22716.0
2020-05-29 10:45:00,168.98,169.04,168.82,168.94,45336.0,149.2268,149.2798,149.0855,149.1915,45336.0
2020-05-29 10:50:00,168.94,169.05,168.64,168.96,53041.0,149.1915,149.2886,148.9265,149.2091,53041.0
2020-05-29 10:55:00,168.95,169.13,168.85,168.98,16100.0,149.2003,149.3593,149.112,149.2268,16100.0
2020-05-29 11:00:00,168.99,169.3,168.33,168.51,39685.0,149.2356,149.5094,148.6528,148.8117,39685.0
2020-05-29 11:05:00,168.44,168.77,168.44,168.5,12506.0,148.7499,149.0413,148.7499,148.8029,12506.0
2020-05-29 11:10:00,168.52,168.89,168.51,168.62,8099.0,148.8206,149.1473,148.8117,148.9089,8099.0
2020-05-29 11:15:00,168.76,168.92,168.33,168.53,11493.0,149.0325,149.1738,148.6528,148.8294,11493.0
2020-05-29 11:20:00,168.65,168.87,168.45,168.67,7803.0,148.9354,149.1297,148.7588,148.953,7803.0
2020-05-29 11:25:00,168.54,168.76,168.45,168.5,8545.0,148.8382,149.0325,148.7588,148.8029,8545.0
2020-05-29 11:30:00,168.49,168.65,168.46,168.5,14190.0,148.7941,148.9354,148.7676,148.8029,14190.0
2020-05-29 11:35:00,168.48,168.75,168.48,168.53,9072.0,148.7852,149.0237,148.7852,148.8294,9072.0
2020-05-29 11:40:00,168.61,168.67,168.45,168.5,10156.0,148.9001,148.953,148.7588,148.8029,10156.0
2020-05-29 11:45:00,168.5,168.77,168.42,168.74,15068.0,148.8029,149.0413,148.7323,149.0149,15068.0
2020-05-29 11:50:00,168.72,168.96,168.5,168.61,7267.0,148.9972,149.2091,148.8029,148.9001,7267.0
2020-05-29 11:55:00,168.55,168.67,168.51,168.63,3700.0,148.8471,148.953,148.8117,148.9177,3700.0
2020-05-29 12:00:00,168.63,168.73,168.63,168.68,1745.0,148.9177,149.006,148.9177,148.9619,1745.0
2020-05-29 12:05:00,168.53,168.61,168.35,168.48,19725.0,148.8294,148.9001,148.6704,148.7852,19725.0
2020-05-29 12:10:00,168.49,168.54,168.41,168.47,10467.0,148.7941,148.8382,148.7234,148.7764,10467.0
2020-05-29 12:15:00,168.49,168.57,168.41,168.53,22971.0,148.7941,148.8647,148.7234,148.8294,22971.0
2020-05-29 12:20:00,168.53,168.57,168.38,168.46,9686.0,148.8294,148.8647,148.6969,148.7676,9686.0
2020-05-29 12:25:00,168.46,168.57,168.46,168.53,6700.0,148.7676,148.8647,148.7676,148.8294,6700.0
2020-05-29 12:30:00,168.49,168.55,168.45,168.52,7043.0,148.7941,148.8471,148.7588,148.8206,7043.0
2020-05-29 12:35:00,168.53,168.73,168.46,168.73,5841.0,148.8294,149.006,148.7676,149.006,5841.0
2020-05-29 12:40:00,168.69,168.71,168.47,168.52,6325.0,148.9707,148.9884,148.7764,148.8206,6325.0
2020-05-29 12:45:00,168.51,168.55,168.45,168.49,15139.0,148.8117,148.8471,148.7588,148.7941,15139.0
2020-05-29 12:50:00,168.46,168.54,167.6,167.72,37502.0,148.7676,148.8382,148.0081,148.1141,37502.0
2020-05-29 12:55:00,167.69,169.23,167.68,168.99,7524.0,148.0876,149.4476,148.0788,149.2356,7524.0
2020-05-29 13:00:00,169.07,169.17,168.69,168.69,4024.0,149.3063,149.3946,148.9707,148.9707,4024.0
2020-05-29 13:05:00,168.79,168.8,168.59,168.71,2456.0,149.059,149.0678,148.8824,148.9884,2456.0
2020-05-29 13:10:00,168.72,169.0,168.61,168.86,2600.0,148.9972,149.2445,148.9001,149.1208,2600.0
2020-05-29 13:15:00,168.81,168.98,168.68,168.76,2152.0,149.0767,149.2268,148.9619,149.0325,2152.0
2020-05-29 13:20:00,168.75,169.18,168.75,169.17,7233.0,149.0237,149.4034,149.0237,149.3946,7233.0
2020-05-29 13:25:00,169.13,169.17,168.64,168.64,4751.0,149.3593,149.3946,148.9265,148.9265,4751.0
2020-05-29 13:30:00,168.66,168.73,168.51,168.59,2533.0,148.9442,149.006,148.8117,148.8824,2533.0
2020-05-29 13:35:00,168.58,168.58,168.49,168.51,6009.0,148.8736,148.8736,148.7941,148.8117,6009.0
2020-05-29 13:40:00,168.52,168.61,168.46,168.49,7792.0,148.8206,148.9001,148.7676,148.7941,7792.0
2020-05-29 13:45:00,168.49,168.55,168.47,168.53,12377.0,148.7941,148.8471,148.7764,148.8294,12377.0
2020-05-29 13:50:00,168.52,168.63,168.47,168.6,14428.0,148.8206,148.9177,148.7764,148.8912,14428.0
2020-05-29 13:55:00,168.58,168.6,168.48,168.51,7777.0,148.8736,148.8912,148.7852,148.8117,7777.0
2020-05-29 14:00:00,168.49,168.71,168.47,168.52,7006.0,148.7941,148.9884,148.7764,148.8206,7006.0
2020-05-29 14:05:00,168.47,169.2,168.4,169.1,12041.0,148.7764,149.4211,148.7146,149.3328,12041.0
2020-05-29 14:10:00,169.15,169.3,168.61,168.61,3800.0,149.3769,149.5094,148.9001,148.9001,3800.0
2020-05-29 14:15:00,168.7,168.79,168.56,168.75,3703.0,148.9795,149.059,148.8559,149.0237,3703.0
2020-05-29 14:20:00,168.73,168.83,168.53,168.7,4279.0,149.006,149.0943,148.8294,148.9795,4279.0
2020-05-29 14:25:00,168.71,169.14,168.7,168.81,4805.0,148.9884,149.3681,148.9795,149.0767,4805.0
2020-05-29 14:30:00,168.85,169.1,168.64,168.98,5973.0,149.112,149.3328,148.9265,149.2268,5973.0
2020-05-29 14:35:00,169.05,169.14,168.63,168.77,19235.0,149.2886,149.3681,148.9177,149.0413,19235.0
2020-05-29 14:40:00,168.71,168.96,168.67,168.67,5512.0,148.9884,149.2091,148.953,148.953,5512.0
2020-05-29 14:45:00,168.69,168.88,168.42,168.42,52136.0,148.9707,149.1385,148.7323,148.7323,52136.0
2020-05-29 14:50:00,168.33,168.33,167.57,168.08,44892.0,148.6528,148.6528,147.9816,148.432,44892.0
2020-05-29 14:55:00,168.12,169.6,167.84,169.55,17809.0,148.4673,149.7743,148.2201,149.7302,17809.0
2020-05-29 15:00:00,169.78,170.84,169.78,170.84,19038.0,149.9333,150.8694,149.9333,150.8694,19038.0
2020-05-29 15:05:00,170.74,170.75,170.23,170.59,11660.0,150.7811,150.7899,150.3307,150.6486,11660.0
2020-05-29 15:10:00,170.59,171.02,170.56,170.65,13400.0,150.6486,151.0283,150.6221,150.7016,13400.0
2020-05-29 15:15:00,170.68,170.8,170.4,170.41,15559.0,150.7281,150.834,150.4808,150.4896,15559.0
2020-05-29 15:20:00,170.46,170.77,170.46,170.76,13208.0,150.5338,150.8076,150.5338,150.7987,13208.0
2020-05-29 15:25:00,170.71,170.72,169.92,169.98,18163.0,150.7546,150.7634,150.0569,150.1099,18163.0
2020-05-29 15:30:00,170.0,170.11,169.41,169.41,17896.0,150.1276,150.2247,149.6065,149.6065,17896.0
2020-05-29 15:35:00,169.46,169.5,169.06,169.19,18227.0,149.6507,149.686,149.2974,149.4123,18227.0
2020-05-29 15:40:00,169.14,169.16,168.91,169.12,18126.0,149.3681,149.3858,149.165,149.3504,18126.0
2020-05-29 15:45:00,169.15,169.29,168.77,169.06,23336.0,149.3769,149.5006,149.0413,149.2974,23336.0
2020-05-29 15:50:00,168.87,169.79,168.67,169.61,52988.0,149.1297,149.9421,148.953,149.7832,52988.0
2020-05-29 15:55:00,169.55,169.76,169.21,169.6,182681.0,149.7302,149.9156,149.4299,149.7743,182681.0
2020-06-01 09:30:00,169.49,169.68,168.69,169.31,42805.0,149.6772,149.845,148.9707,149.5182,42805.0
2020-06-01 09:35:00,169.25,170.17,169.02,170.14,20667.0,149.4652,150.2777,149.2621,150.2512,20667.0
2020-06-01 09:40:00,170.21,170.49,169.92,170.24,4240.0,150.313,150.5603,150.0569,150.3395,4240.0
2020-06-01 09:45:00,170.14,170.98,170.14,170.98,4489.0,150.2512,150.993,150.2512,150.993,4489.0
2020-06-01 09:50:00,170.87,171.3,170.36,170.59,21722.0,150.8959,151.2756,150.4455,150.6486,21722.0
2020-06-01 09:55:00,170.5,170.7,170.03,170.03,9683.0,150.5691,150.7457,150.1541,150.1541,9683.0
2020-06-01 10:00:00,169.99,171.19,169.9,170.55,6276.0,150.1187,151.1785,150.0393,150.6133,6276.0
2020-06-01 10:05:00,170.58,171.12,170.58,171.0,4211.0,150.6398,151.1166,150.6398,151.0107,4211.0
2020-06-01 10:10:00,170.95,171.33,170.91,171.29,4891.0,150.9665,151.3021,150.9312,151.2668,4891.0
2020-06-01 10:15:00,171.32,171.45,171.04,171.4,4280.0,151.2933,151.4081,151.046,151.3639,4280.0
2020-06-01 10:20:00,171.36,171.88,171.35,171.88,8685.0,151.3286,151.7878,151.3198,151.7878,8685.0
2020-06-01 10:25:00,171.88,171.99,171.17,171.5,17967.0,151.7878,151.8849,151.1608,151.4522,17967.0
2020-06-01 10:30:00,171.58,171.93,171.46,171.75,4412.0,151.5229,151.832,151.4169,151.673,4412.0
2020-06-01 10:35:00,171.83,172.04,171.52,172.01,49483.0,151.7436,151.9291,151.4699,151.9026,49483.0
2020-06-01 10:40:00,171.97,172.0,171.81,171.96,19514.0,151.8673,151.8938,151.726,151.8584,19514.0
2020-06-01 10:45:00,171.95,172.13,171.86,172.11,12660.0,151.8496,152.0086,151.7701,151.9909,12660.0
2020-06-01 10:50:00,171.96,172.08,171.88,172.01,42108.0,151.8584,151.9644,151.7878,151.9026,42108.0
2020-06-01 10:55:00,172.07,172.13,171.88,171.99,13068.0,151.9556,152.0086,151.7878,151.8849,13068.0
2020-06-01 11:00:00,171.97,172.01,171.83,171.94,63603.0,151.8673,151.9026,151.7436,151.8408,63603.0
2020-06-01 11:05:00,171.94,172.1,171.87,172.01,42384.0,151.8408,151.9821,151.779,151.9026,42384.0
2020-06-01 11:10:00,171.98,172.31,171.8,172.2,49976.0,151.8761,152.1675,151.7171,152.0704,49976.0
2020-06-01 11:15:00,172.13,172.61,172.11,172.5,15391.0,152.0086,152.4325,151.9909,152.3353,15391.0
2020-06-01 11:20:00,172.5,172.81,172.39,172.47,2328.0,152.3353,152.6091,152.2382,152.3088,2328.0
2020-06-01 11:25:00,172.38,172.47,172.14,172.29,2770.0,152.2293,152.3088,152.0174,152.1499,2770.0
2020-06-01 11:30:00,172.23,172.33,172.05,172.11,2563.0,152.0969,152.1852,151.9379,151.9909,2563.0
2020-06-01 11:35:00,172.06,172.22,172.05,172.08,2163.0,151.9468,152.0881,151.9379,151.9644,2163.0
2020-06-01 11:40:00,172.21,172.33,172.14,172.25,1621.0,152.0792,152.1852,152.0174,152.1145,1621.0
2020-06-01 11:45:00,172.28,172.34,172.14,172.2,2789.0,152.141,152.194,152.0174,152.0704,2789.0
2020-06-01 11:50:00,172.13,172.13,171.99,171.99,2755.0,152.0086,152.0086,151.8849,151.8849,2755.0
2020-06-01 11:55:00,171.98,172.1,171.97,172.05,4671.0,151.8761,151.9821,151.8673,151.9379,4671.0
2020-06-01 12:00:00,172.07,172.16,171.91,172.15,12095.0,151.9556,152.0351,151.8143,152.0262,12095.0
2020-06-01 12:05:00,172.2,172.85,172.2,172.85,18894.0,152.0704,152.6444,152.0704,152.6444,18894.0
2020-06-01 12:10:00,172.83,173.32,172.83,173.28,40693.0,152.6267,153.0595,152.6267,153.0241,40693.0
2020-06-01 12:15:00,173.24,173.24,172.95,172.99,17708.0,152.9888,152.9888,152.7327,152.768,17708.0
2020-06-01 12:20:00,172.98,173.07,172.56,172.78,20887.0,152.7592,152.8387,152.3883,152.5826,20887.0
2020-06-01 12:25:00,172.75,172.91,172.49,172.66,6009.0,152.5561,152.6974,152.3265,152.4766,6009.0
2020-06-01 12:30:00,172.73,172.79,172.62,172.74,1401.0,152.5384,152.5914,152.4413,152.5473,1401.0
2020-06-01 12:35:00,172.64,172.74,172.51,172.59,5365.0,152.459,152.5473,152.3442,152.4148,5365.0
2020-06-01 12:40:00,172.56,172.61,172.13,172.27,8416.0,152.3883,152.4325,152.0086,152.1322,8416.0
2020-06-01 12:45:00,172.2,172.38,172.19,172.23,1900.0,152.0704,152.2293,152.0616,152.0969,1900.0
2020-06-01 12:50:00,172.21,172.46,172.15,172.46,2500.0,152.0792,152.3,152.0262,152.3,2500.0
2020-06-01 12:55:00,172.42,172.42,172.08,172.18,4777.0,152.2647,152.2647,151.9644,152.0527,4777.0
2020-06-01 13:00:00,172.19,172.19,171.97,171.97,4431.0,152.0616,152.0616,151.8673,151.8673,4431.0
2020-06-01 13:05:00,171.91,172.04,171.91,171.97,3877.0,151.8143,151.9291,151.8143,151.8673,3877.0
2020-06-01 13:10:00,171.9,171.9,171.53,171.66,4036.0,151.8055,151.8055,151.4787,151.5935,4036.0
2020-06-01 13:15:00,171.6,171.68,171.58,171.64,3135.0,151.5405,151.6112,151.5229,151.5759,3135.0
2020-06-01 13:20:00,171.61,171.64,171.48,171.53,3820.0,151.5494,151.5759,151.4346,151.4787,3820.0
2020-06-01 13:25:00,171.59,171.77,171.59,171.68,3667.0,151.5317,151.6907,151.5317,151.6112,3667.0
2020-06-01 13:30:00,171.56,171.83,171.49,171.64,2876.0,151.5052,151.7436,151.4434,151.5759,2876.0
2020-06-01 13:35:00,171.58,171.64,171.45,171.57,4311.0,151.5229,151.5759,151.4081,151.514,4311.0
2020-06-01 13:40:00,171.54,171.73,171.48,171.68,2816.0,151.4875,151.6553,151.4346,151.6112,2816.0
2020-06-01 13:45:00,171.66,171.66,171.44,171.47,5942.0,151.5935,151.5935,151.3992,151.4257,5942.0
2020-06-01 13:50:00,171.54,171.54,171.26,171.45,2998.0,151.4875,151.4875,151.2403,151.4081,2998.0
2020-06-01 13:55:00,171.49,171.5,171.11,171.15,3159.0,151.4434,151.4522,151.1078,151.1431,3159.0
2020-06-01 14:00:00,171.23,171.23,171.07,171.15,2818.0,151.2138,151.2138,151.0725,151.1431,2818.0
2020-06-01 14:05:00,171.17,171.21,171.01,171.04,1929.0,151.1608,151.1961,151.0195,151.046,1929.0
2020-06-01 14:10:00,171.04,171.09,170.91,170.99,2730.0,151.046,151.0901,150.9312,151.0018,2730.0
2020-06-01 14:15:00,170.94,171.15,170.94,171.06,2265.0,150.9577,151.1431,150.9577,151.0637,2265.0
2020-06-01 14:20:00,171.06,171.26,170.97,170.97,2507.0,151.0637,151.2403,150.9842,150.9842,2507.0
2020-06-01 14:25:00,171.02,171.03,170.77,170.81,5325.0,151.0283,151.0372,150.8076,150.8429,5325.0
2020-06-01 14:30:00,170.77,170.8,170.62,170.64,1248.0,150.8076,150.834,150.6751,150.6927,1248.0
2020-06-01 14:35:00,170.64,170.7,170.45,170.45,3400.0,150.6927,150.7457,150.525,150.525,3400.0
2020-06-01 14:40:00,170.45,170.51,170.32,170.42,2425.0,150.525,150.5779,150.4102,150.4985,2425.0
2020-06-01 14:45:00,170.36,170.68,170.35,170.61,2078.0,150.4455,150.7281,150.4366,150.6663,2078.0
2020-06-01 14:50:00,170.62,170.66,170.51,170.51,1905.0,150.6751,150.7104,150.5779,150.5779,1905.0
2020-06-01 14:55:00,170.57,170.58,170.4,170.43,4670.0,150.6309,150.6398,150.4808,150.5073,4670.0
2020-06-01 15:00:00,170.48,170.81,170.48,170.76,4180.0,150.5515,150.8429,150.5515,150.7987,4180.0
2020-06-01 15:05:00,170.7,170.75,170.53,170.65,4350.0,150.7457,150.7899,150.5956,150.7016,4350.0
2020-06-01 15:10:00,170.6,170.6,170.33,170.34,4101.0,150.6574,150.6574,150.419,150.4278,4101.0
2020-06-01 15:15:00,170.27,170.4,170.21,170.37,2704.0,150.366,150.4808,150.313,150.4543,2704.0
2020-06-01 15:20:00,170.43,170.57,170.38,170.48,8635.0,150.5073,150.6309,150.4631,150.5515,8635.0
2020-06-01 15:25:00,170.49,170.58,170.4,170.54,5810.0,150.5603,150.6398,150.4808,150.6044,5810.0
2020-06-01 15:30:00,170.49,170.77,170.43,170.64,6864.0,150.5603,150.8076,150.5073,150.6927,6864.0
2020-06-01 15:35:00,170.63,170.63,170.22,170.28,6723.0,150.6839,150.6839,150.3218,150.3748,6723.0
2020-06-01 15:40:00,170.31,170.32,170.13,170.19,10974.0,150.4013,150.4102,150.2424,150.2954,10974.0
2020-06-01 15:45:00,170.19,170.2,169.96,170.0,29402.0,150.2954,150.3042,150.0922,150.1276,29402.0
2020-06-01 15:50:00,169.97,170.08,169.83,169.92,40781.0,150.1011,150.1982,149.9774,150.0569,40781.0
2020-06-01 15:55:00,169.92,170.05,169.75,169.75,52479.0,150.0569,150.1717,149.9068,149.9068,52479.0
2020-06-02 09:30:00,170.19,170.82,169.29,170.23,41451.0,150.2954,150.8517,149.5006,150.3307,41451.0
2020-06-02 09:35:00,170.32,170.35,169.59,169.76,9022.0,150.4102,150.4366,149.7655,149.9156,9022.0
2020-06-02 09:40:00,170.08,170.42,169.89,169.89,5500.0,150.1982,150.4985,150.0304,150.0304,5500.0
2020-06-02 09:45:00,169.98,171.13,169.87,170.91,7315.0,150.1099,151.1255,150.0128,150.9312,7315.0
2020-06-02 09:50:00,170.95,171.1,170.9,170.99,3300.0,150.9665,151.099,150.9224,151.0018,3300.0
2020-06-02 09:55:00,170.91,171.26,170.73,170.75,5307.0,150.9312,151.2403,150.7722,150.7899,5307.0
2020-06-02 10:00:00,170.78,171.04,170.5,170.78,9200.0,150.8164,151.046,150.5691,150.8164,9200.0
2020-06-02 10:05:00,170.72,170.95,170.56,170.56,3845.0,150.7634,150.9665,150.6221,150.6221,3845.0
2020-06-02 10:10:00,170.53,170.83,170.53,170.72,3623.0,150.5956,150.8605,150.5956,150.7634,3623.0
2020-06-02 10:15:00,170.64,170.97,170.64,170.83,6800.0,150.6927,150.9842,150.6927,150.8605,6800.0
2020-06-02 10:20:00,170.89,171.29,170.84,171.24,6499.0,150.9135,151.2668,150.8694,151.2226,6499.0
2020-06-02 10:25:00,171.24,171.4,171.23,171.4,8854.0,151.2226,151.3639,151.2138,151.3639,8854.0
2020-06-02 10:30:00,171.47,171.65,171.27,171.27,12300.0,151.4257,151.5847,151.2491,151.2491,12300.0
2020-06-02 10:35:00,171.23,171.34,170.94,171.04,10321.0,151.2138,151.3109,150.9577,151.046,10321.0
2020-06-02 10:40:00,171.11,171.17,171.04,171.09,5240.0,151.1078,151.1608,151.046,151.0901,5240.0
2020-06-02 10:45:00,171.12,171.19,170.96,171.0,8308.0,151.1166,151.1785,150.9753,151.0107,8308.0
2020-06-02 10:50:00,170.95,171.25,170.65,171.16,4800.0,150.9665,151.2314,150.7016,151.152,4800.0
2020-06-02 10:55:00,171.22,171.47,171.22,171.38,7836.0,151.2049,151.4257,151.2049,151.3462,7836.0
2020-06-02 11:00:00,171.38,171.5,170.83,171.09,9241.0,151.3462,151.4522,150.8605,151.0901,9241.0
2020-06-02 11:05:00,171.09,171.1,170.69,170.8,13891.0,151.0901,151.099,150.7369,150.834,13891.0
2020-06-02 11:10:00,170.85,171.26,170.85,170.93,5755.0,150.8782,151.2403,150.8782,150.9488,5755.0
2020-06-02 11:15:00,170.95,171.53,170.93,171.53,4585.0,150.9665,151.4787,150.9488,151.4787,4585.0
2020-06-02 11:20:00,171.55,171.94,171.49,171.67,12183.0,151.4964,151.8408,151.4434,151.6023,12183.0
2020-06-02 11:25:00,171.67,171.75,171.3,171.46,7901.0,151.6023,151.673,151.2756,151.4169,7901.0
2020-06-02 11:30:00,171.59,171.92,171.4,171.47,20029.0,151.5317,151.8231,151.3639,151.4257,20029.0
2020-06-02 11:35:00,171.38,171.56,171.24,171.52,2650.0,151.3462,151.5052,151.2226,151.4699,2650.0
2020-06-02 11:40:00,171.53,171.58,171.43,171.44,3315.0,151.4787,151.5229,151.3904,151.3992,3315.0
2020-06-02 11:45:00,171.45,171.61,171.29,171.57,3800.0,151.4081,151.5494,151.2668,151.514,3800.0
2020-06-02 11:50:00,171.53,171.53,171.3,171.3,2300.0,151.4787,151.4787,151.2756,151.2756,2300.0
2020-06-02 11:55:00,171.3,171.3,170.92,171.13,4269.0,151.2756,151.2756,150.94,151.1255,4269.0
2020-06-02 12:00:00,171.11,171.12,170.86,170.95,3600.0,151.1078,151.1166,150.887,150.9665,3600.0
2020-06-02 12:05:00,170.98,171.02,170.91,170.97,4500.0,150.993,151.0283,150.9312,150.9842,4500.0
2020-06-02 12:10:00,171.0,171.26,171.0,171.09,7831.0,151.0107,151.2403,151.0107,151.0901,7831.0
2020-06-02 12:15:00,171.07,171.19,171.01,171.02,1800.0,151.0725,151.1785,151.0195,151.0283,1800.0
2020-06-02 12:20:00,171.02,171.23,171.01,171.07,6203.0,151.0283,151.2138,151.0195,151.0725,6203.0
2020-06-02 12:25:00,171.05,171.12,170.99,171.06,2937.0,151.0548,151.1166,151.0018,151.0637,2937.0
2020-06-02 12:30:00,171.03,171.16,170.96,171.13,4332.0,151.0372,151.152,150.9753,151.1255,4332.0
2020-06-02 12:35:00,171.08,171.08,170.94,170.99,2562.0,151.0813,151.0813,150.9577,151.0018,2562.0
2020-06-02 12:40:00,170.96,170.97,170.8,170.84,2400.0,150.9753,150.9842,150.834,150.8694,2400.0
2020-06-02 12:45:00,170.78,170.91,170.72,170.83,3501.0,150.8164,150.9312,150.7634,150.8605,3501.0
2020-06-02 12:50:00,170.77,170.82,170.6,170.6,3205.0,150.8076,150.8517,150.6574,150.6574,3205.0
2020-06-02 12:55:00,170.62,170.68,170.29,170.29,8092.0,150.6751,150.7281,150.3837,150.3837,8092.0
2020-06-02 13:00:00,170.35,170.4,170.27,170.4,10261.0,150.4366,150.4808,150.366,150.4808,10261.0
2020-06-02 13:05:00,170.53,170.78,170.49,170.74,5032.0,150.5956,150.8164,150.5603,150.7811,5032.0
2020-06-02 13:10:00,170.68,170.8,170.49,170.8,3672.0,150.7281,150.834,150.5603,150.834,3672.0
2020-06-02 13:15:00,170.75,171.09,170.71,171.09,6956.0,150.7899,151.0901,150.7546,151.0901,6956.0
2020-06-02 13:20:00,171.09,171.11,170.82,170.96,3067.0,151.0901,151.1078,150.8517,150.9753,3067.0
2020-06-02 13:25:00,170.99,171.02,170.84,170.9,1600.0,151.0018,151.0283,150.8694,150.9224,1600.0
2020-06-02 13:30:00,170.83,171.03,170.8,170.9,3256.0,150.8605,151.0372,150.834,150.9224,3256.0
2020-06-02 13:35:00,170.94,170.94,170.75,170.85,3397.0,150.9577,150.9577,150.7899,150.8782,3397.0
2020-06-02 13:40:00,170.73,170.8,170.63,170.64,2833.0,150.7722,150.834,150.6839,150.6927,2833.0
2020-06-02 13:45:00,170.61,170.64,170.46,170.6,6535.0,150.6663,150.6927,150.5338,150.6574,6535.0
2020-06-02 13:50:00,170.59,170.6,170.41,170.41,4447.0,150.6486,150.6574,150.4896,150.4896,4447.0
2020-06-02 13:55:00,170.41,170.57,170.39,170.5,7377.0,150.4896,150.6309,150.472,150.5691,7377.0
2020-06-02 14:00:00,170.49,170.88,170.4,170.69,13901.0,150.5603,150.9047,150.4808,150.7369,13901.0
2020-06-02 14:05:00,170.68,170.68,170.21,170.31,7978.0,150.7281,150.7281,150.313,150.4013,7978.0
2020-06-02 14:10:00,170.31,170.41,170.27,170.38,2140.0,150.4013,150.4896,150.366,150.4631,2140.0
2020-06-02 14:15:00,170.38,170.38,170.18,170.36,3798.0,150.4631,150.4631,150.2865,150.4455,3798.0
2020-06-02 14:20:00,170.5,170.55,170.36,170.52,6020.0,150.5691,150.6133,150.4455,150.5868,6020.0
2020-06-02 14:25:00,170.54,170.59,170.39,170.56,14143.0,150.6044,150.6486,150.472,150.6221,14143.0
2020-06-02 14:30:00,170.53,170.53,170.17,170.17,6814.0,150.5956,150.5956,150.2777,150.2777,6814.0
2020-06-02 14:35:00,170.1,170.31,170.1,170.31,1716.0,150.2159,150.4013,150.2159,150.4013,1716.0
2020-06-02 14:40:00,170.24,170.51,170.21,170.44,5018.0,150.3395,150.5779,150.313,150.5161,5018.0
2020-06-02 14:45:00,170.4,170.54,170.38,170.45,6420.0,150.4808,150.6044,150.4631,150.525,6420.0
2020-06-02 14:50:00,170.47,170.55,170.44,170.44,5335.0,150.5426,150.6133,150.5161,150.5161,5335.0
2020-06-02 14:55:00,170.4,170.45,170.14,170.28,11584.0,150.4808,150.525,150.2512,150.3748,11584.0
2020-06-02 15:00:00,170.38,170.55,170.31,170.46,6384.0,150.4631,150.6133,150.4013,150.5338,6384.0
2020-06-02 15:05:00,170.49,170.6,170.42,170.52,9587.0,150.5603,150.6574,150.4985,150.5868,9587.0
2020-06-02 15:10:00,170.5,170.64,170.49,170.53,14881.0,150.5691,150.6927,150.5603,150.5956,14881.0
2020-06-02 15:15:00,170.56,170.81,170.48,170.67,33587.0,150.6221,150.8429,150.5515,150.7192,33587.0
2020-06-02 15:20:00,170.68,171.2,170.67,171.0,11964.0,150.7281,151.1873,150.7192,151.0107,11964.0
2020-06-02 15:25:00,170.96,171.08,170.81,171.06,12864.0,150.9753,151.0813,150.8429,151.0637,12864.0
2020-06-02 15:30:00,171.09,171.12,170.93,171.04,10565.0,151.0901,151.1166,150.9488,151.046,10565.0
2020-06-02 15:35:00,171.07,171.22,170.96,171.08,18032.0,151.0725,151.2049,150.9753,151.0813,18032.0
2020-06-02 15:40:00,171.08,171.13,170.97,171.06,24080.0,151.0813,151.1255,150.9842,151.0637,24080.0
2020-06-02 15:45:00,171.02,171.51,170.93,171.51,18345.0,151.0283,151.461,150.9488,151.461,18345.0
2020-06-02 15:50:00,171.5,171.78,171.29,171.68,48778.0,151.4522,151.6995,151.2668,151.6112,48778.0
2020-06-02 15:55:00,171.68,171.7,171.26,171.47,64279.0,151.6112,151.6288,151.2403,151.4257,64279.0
2020-06-03 09:30:00,173.77,174.57,173.02,174.18,21684.0,153.4569,154.1633,152.7945,153.8189,21684.0
2020-06-03 09:35:00,174.35,174.43,173.16,173.48,6356.0,153.9691,154.0397,152.9182,153.2008,6356.0
2020-06-03 09:40:00,173.52,173.62,173.1,173.62,7684.0,153.2361,153.3244,152.8652,153.3244,7684.0
2020-06-03 09:45:00,173.91,174.15,173.66,174.0,17281.0,153.5805,153.7924,153.3597,153.66,17281.0
2020-06-03 09:50:00,174.0,174.29,173.85,173.94,12030.0,153.66,153.9161,153.5275,153.607,12030.0
2020-06-03 09:55:00,173.92,174.19,173.89,174.06,9659.0,153.5893,153.8278,153.5628,153.713,9659.0
2020-06-03 10:00:00,174.06,174.57,173.9,174.54,11438.0,153.713,154.1633,153.5717,154.1369,11438.0
2020-06-03 10:05:00,174.56,174.66,174.08,174.16,8485.0,154.1545,154.2428,153.7306,153.8013,8485.0
2020-06-03 10:10:00,174.17,174.18,173.98,174.06,19649.0,153.8101,153.8189,153.6423,153.713,19649.0
2020-06-03 10:15:00,174.08,174.23,174.0,174.14,12313.0,153.7306,153.8631,153.66,153.7836,12313.0
2020-06-03 10:20:00,174.13,174.48,174.02,174.33,14659.0,153.7748,154.0839,153.6776,153.9514,14659.0
2020-06-03 10:25:00,174.3,174.68,174.19,174.68,26779.0,153.9249,154.2605,153.8278,154.2605,26779.0
2020-06-03 10:30:00,174.69,175.3,174.53,175.24,21146.0,154.2693,154.808,154.128,154.755,21146.0
2020-06-03 10:35:00,175.28,175.37,175.16,175.3,22302.0,154.7903,154.8698,154.6844,154.808,22302.0
2020-06-03 10:40:00,175.29,175.78,175.1,175.65,18527.0,154.7992,155.2319,154.6314,155.1171,18527.0
2020-06-03 10:45:00,175.61,175.61,175.41,175.42,6309.0,155.0818,155.0818,154.9052,154.914,6309.0
2020-06-03 10:50:00,175.43,175.54,175.37,175.43,3320.0,154.9228,155.02,154.8698,154.9228,3320.0
2020-06-03 10:55:00,175.47,175.89,175.46,175.54,13199.0,154.9581,155.329,154.9493,155.02,13199.0
2020-06-03 11:00:00,175.52,175.73,175.34,175.72,18760.0,155.0023,155.1877,154.8433,155.1789,18760.0
2020-06-03 11:05:00,175.77,176.21,175.65,176.21,10229.0,155.2231,155.6116,155.1171,155.6116,10229.0
2020-06-03 11:10:00,176.21,176.28,176.03,176.15,5648.0,155.6116,155.6735,155.4527,155.5586,5648.0
2020-06-03 11:15:00,176.17,176.51,175.93,175.97,27270.0,155.5763,155.8766,155.3644,155.3997,27270.0
2020-06-03 11:20:00,175.93,176.16,175.76,176.03,11900.0,155.3644,155.5675,155.2142,155.4527,11900.0
2020-06-03 11:25:00,176.04,176.24,175.68,176.2,12879.0,155.4615,155.6381,155.1436,155.6028,12879.0
2020-06-03 11:30:00,176.21,176.4,176.17,176.34,22753.0,155.6116,155.7794,155.5763,155.7264,22753.0
2020-06-03 11:35:00,176.27,176.4,176.25,176.34,4013.0,155.6646,155.7794,155.647,155.7264,4013.0
2020-06-03 11:40:00,176.33,176.37,176.07,176.15,2574.0,155.7176,155.7529,155.488,155.5586,2574.0
2020-06-03 11:45:00,176.09,176.37,176.07,176.32,6314.0,155.5057,155.7529,155.488,155.7088,6314.0
2020-06-03 11:50:00,176.26,176.28,175.91,176.15,3800.0,155.6558,155.6735,155.3467,155.5586,3800.0
2020-06-03 11:55:00,176.28,176.3,176.04,176.27,28086.0,155.6735,155.6911,155.4615,155.6646,28086.0
2020-06-03 12:00:00,176.23,176.54,176.23,176.53,6607.0,155.6293,155.9031,155.6293,155.8942,6607.0
2020-06-03 12:05:00,176.53,176.81,176.51,176.63,21373.0,155.8942,156.1415,155.8766,155.9825,21373.0
2020-06-03 12:10:00,176.63,176.71,176.44,176.56,9266.0,155.9825,156.0532,155.8147,155.9207,9266.0
2020-06-03 12:15:00,176.6,176.6,176.24,176.24,7183.0,155.956,155.956,155.6381,155.6381,7183.0
2020-06-03 12:20:00,176.26,176.28,176.09,176.21,12964.0,155.6558,155.6735,155.5057,155.6116,12964.0
2020-06-03 12:25:00,176.24,176.51,176.16,176.5,5387.0,155.6381,155.8766,155.5675,155.8677,5387.0
2020-06-03 12:30:00,176.55,176.58,176.46,176.54,5535.0,155.9119,155.9384,155.8324,155.9031,5535.0
2020-06-03 12:35:00,176.54,176.77,176.54,176.68,12701.0,155.9031,156.1062,155.9031,156.0267,12701.0
2020-06-03 12:40:00,176.7,176.78,176.18,176.19,8818.0,156.0444,156.115,155.5851,155.594,8818.0
2020-06-03 12:45:00,176.19,176.23,175.96,176.05,8273.0,155.594,155.6293,155.3909,155.4703,8273.0
2020-06-03 12:50:00,176.08,176.15,176.02,176.08,6451.0,155.4968,155.5586,155.4438,155.4968,6451.0
2020-06-03 12:55:00,176.06,176.06,175.91,175.95,3384.0,155.4792,155.4792,155.3467,155.382,3384.0
2020-06-03 13:00:00,176.01,176.1,175.94,176.02,32597.0,155.435,155.5145,155.3732,155.4438,32597.0
2020-06-03 13:05:00,175.99,176.04,175.87,176.02,13764.0,155.4174,155.4615,155.3114,155.4438,13764.0
2020-06-03 13:10:00,175.97,176.1,175.96,176.03,4934.0,155.3997,155.5145,155.3909,155.4527,4934.0
2020-06-03 13:15:00,176.03,176.08,175.94,176.03,5414.0,155.4527,155.4968,155.3732,155.4527,5414.0
2020-06-03 13:20:00,175.99,176.08,175.98,176.02,3860.0,155.4174,155.4968,155.4085,155.4438,3860.0
2020-06-03 13:25:00,176.04,176.08,175.95,175.97,58327.0,155.4615,155.4968,155.382,155.3997,58327.0
2020-06-03 13:30:00,175.96,176.04,175.35,175.35,39134.0,155.3909,155.4615,154.8522,154.8522,39134.0
2020-06-03 13:35:00,175.42,175.7,175.42,175.53,7817.0,154.914,155.1613,154.914,155.0111,7817.0
2020-06-03 13:40:00,175.55,176.03,175.55,175.81,24945.0,155.0288,155.4527,155.0288,155.2584,24945.0
2020-06-03 13:45:00,175.77,175.77,175.44,175.5,4515.0,155.2231,155.2231,154.9316,154.9846,4515.0
2020-06-03 13:50:00,175.4,175.6,175.38,175.41,3872.0,154.8963,155.0729,154.8787,154.9052,3872.0
2020-06-03 13:55:00,175.44,175.47,175.35,175.43,4181.0,154.9316,154.9581,154.8522,154.9228,4181.0
2020-06-03 14:00:00,175.42,175.98,175.42,175.98,5422.0,154.914,155.4085,154.914,155.4085,5422.0
2020-06-03 14:05:00,175.93,175.93,175.62,175.76,2934.0,155.3644,155.3644,155.0906,155.2142,2934.0
2020-06-03 14:10:00,175.8,176.01,175.79,175.88,6413.0,155.2496,155.435,155.2407,155.3202,6413.0
2020-06-03 14:15:00,175.8,175.88,175.76,175.88,2496.0,155.2496,155.3202,155.2142,155.3202,2496.0
2020-06-03 14:20:00,175.83,175.92,175.77,175.87,4483.0,155.2761,155.3555,155.2231,155.3114,4483.0
2020-06-03 14:25:00,175.84,175.9,175.74,175.77,8097.0,155.2849,155.3379,155.1966,155.2231,8097.0
2020-06-03 14:30:00,175.74,175.92,175.62,175.91,10265.0,155.1966,155.3555,155.0906,155.3467,10265.0
2020-06-03 14:35:00,175.91,176.0,175.79,175.84,7759.0,155.3467,155.4262,155.2407,155.2849,7759.0
2020-06-03 14:40:00,175.81,175.82,175.67,175.74,7952.0,155.2584,155.2672,155.1348,155.1966,7952.0
2020-06-03 14:45:00,175.74,175.85,175.64,175.65,6031.0,155.1966,155.2937,155.1083,155.1171,6031.0
2020-06-03 14:50:00,175.66,175.75,175.52,175.72,4067.0,155.1259,155.2054,155.0023,155.1789,4067.0
2020-06-03 14:55:00,175.67,175.71,175.49,175.49,7066.0,155.1348,155.1701,154.9758,154.9758,7066.0
2020-06-03 15:00:00,175.46,175.84,175.42,175.55,11089.0,154.9493,155.2849,154.914,155.0288,11089.0
2020-06-03 15:05:00,175.56,175.65,175.49,175.57,5571.0,155.0376,155.1171,154.9758,155.0464,5571.0
2020-06-03 15:10:00,175.59,175.61,175.43,175.59,7591.0,155.0641,155.0818,154.9228,155.0641,7591.0
2020-06-03 15:15:00,175.55,175.62,175.35,175.42,12645.0,155.0288,155.0906,154.8522,154.914,12645.0
2020-06-03 15:20:00,175.38,175.66,175.33,175.57,70436.0,154.8787,155.1259,154.8345,155.0464,70436.0
2020-06-03 15:25:00,175.59,175.65,175.44,175.44,9696.0,155.0641,155.1171,154.9316,154.9316,9696.0
2020-06-03 15:30:00,175.44,175.5,175.31,175.4,18385.0,154.9316,154.9846,154.8168,154.8963,18385.0
2020-06-03 15:35:00,175.36,175.6,175.22,175.58,30146.0,154.861,155.0729,154.7374,155.0553,30146.0
2020-06-03 15:40:00,175.5,175.56,175.38,175.47,20744.0,154.9846,155.0376,154.8787,154.9581,20744.0
2020-06-03 15:45:00,175.4,175.57,175.34,175.47,31529.0,154.8963,155.0464,154.8433,154.9581,31529.0
2020-06-03 15:50:00,175.51,175.59,175.26,175.39,44810.0,154.9935,155.0641,154.7727,154.8875,44810.0
2020-06-03 15:55:00,175.44,175.44,174.8,174.89,85042.0,154.9316,154.9316,154.3665,154.4459,85042.0
2020-06-04 09:30:00,172.66,174.48,172.66,173.43,29218.0,152.4766,154.0839,152.4766,153.1566,29218.0
2020-06-04 09:35:00,173.37,173.71,172.83,173.31,5425.0,153.1036,153.4039,152.6267,153.0506,5425.0
2020-06-04 09:40:00,173.12,173.98,172.72,173.73,6315.0,152.8828,153.6423,152.5296,153.4215,6315.0
2020-06-04 09:45:00,173.91,174.25,173.73,173.94,5830.0,153.5805,153.8808,153.4215,153.607,5830.0
2020-06-04 09:50:00,174.06,174.63,174.06,174.63,2400.0,153.713,154.2163,153.713,154.2163,2400.0
2020-06-04 09:55:00,174.61,174.68,174.17,174.68,3010.0,154.1987,154.2605,153.8101,154.2605,3010.0
2020-06-04 10:00:00,174.69,175.09,174.55,174.7,6916.0,154.2693,154.6226,154.1457,154.2781,6916.0
2020-06-04 10:05:00,174.69,174.81,174.49,174.61,2853.0,154.2693,154.3753,154.0927,154.1987,2853.0
2020-06-04 10:10:00,174.61,174.62,174.28,174.5,4186.0,154.1987,154.2075,153.9072,154.1015,4186.0
2020-06-04 10:15:00,174.67,175.06,174.67,175.0,4440.0,154.2517,154.5961,154.2517,154.5431,4440.0
2020-06-04 10:20:00,175.01,175.05,174.31,174.33,9810.0,154.5519,154.5872,153.9337,153.9514,9810.0
2020-06-04 10:25:00,174.33,175.15,174.33,175.15,4641.0,153.9514,154.6755,153.9514,154.6755,4641.0
2020-06-04 10:30:00,175.18,175.35,174.89,174.99,7464.0,154.702,154.8522,154.4459,154.5342,7464.0
2020-06-04 10:35:00,175.11,175.13,174.66,174.84,6790.0,154.6402,154.6579,154.2428,154.4018,6790.0
2020-06-04 10:40:00,174.9,175.12,174.77,174.98,4863.0,154.4548,154.6491,154.34,154.5254,4863.0
2020-06-04 10:45:00,175.01,175.25,174.95,175.25,4716.0,154.5519,154.7639,154.4989,154.7639,4716.0
2020-06-04 10:50:00,175.32,175.32,174.9,175.07,9902.0,154.8257,154.8257,154.4548,154.6049,9902.0
2020-06-04 10:55:00,175.02,175.22,175.02,175.12,5300.0,154.5607,154.7374,154.5607,154.6491,5300.0
2020-06-04 11:00:00,175.16,175.16,174.51,174.65,5015.0,154.6844,154.6844,154.1104,154.234,5015.0
2020-06-04 11:05:00,174.65,174.72,174.3,174.4,1500.0,154.234,154.2958,153.9249,154.0132,1500.0
2020-06-04 11:10:00,174.21,174.46,174.08,174.23,4100.0,153.8454,154.0662,153.7306,153.8631,4100.0
2020-06-04 11:15:00,174.34,174.39,174.0,174.12,5792.0,153.9602,154.0044,153.66,153.7659,5792.0
2020-06-04 11:20:00,174.1,174.53,173.97,174.4,2700.0,153.7483,154.128,153.6335,154.0132,2700.0
2020-06-04 11:25:00,174.25,174.37,174.18,174.37,3845.0,153.8808,153.9867,153.8189,153.9867,3845.0
2020-06-04 11:30:00,174.25,174.56,174.24,174.39,1835.0,153.8808,154.1545,153.8719,154.0044,1835.0
2020-06-04 11:35:00,174.47,174.47,174.16,174.16,2541.0,154.075,154.075,153.8013,153.8013,2541.0
2020-06-04 11:40:00,174.28,174.33,174.0,174.17,8635.0,153.9072,153.9514,153.66,153.8101,8635.0
2020-06-04 11:45:00,174.26,174.46,174.18,174.2,2827.0,153.8896,154.0662,153.8189,153.8366,2827.0
2020-06-04 11:50:00,174.27,174.36,174.12,174.36,2406.0,153.8984,153.9779,153.7659,153.9779,2406.0
2020-06-04 11:55:00,174.26,174.39,174.24,174.28,3101.0,153.8896,154.0044,153.8719,153.9072,3101.0
2020-06-04 12:00:00,174.32,174.49,174.14,174.22,2878.0,153.9426,154.0927,153.7836,153.8543,2878.0
2020-06-04 12:05:00,174.31,174.41,174.16,174.18,6764.0,153.9337,154.022,153.8013,153.8189,6764.0
2020-06-04 12:10:00,174.25,174.36,174.11,174.15,4695.0,153.8808,153.9779,153.7571,153.7924,4695.0
2020-06-04 12:15:00,174.15,174.22,173.95,174.07,3475.0,153.7924,153.8543,153.6158,153.7218,3475.0
2020-06-04 12:20:00,174.01,174.19,173.98,174.14,2900.0,153.6688,153.8278,153.6423,153.7836,2900.0
2020-06-04 12:25:00,174.1,174.13,173.92,173.94,3394.0,153.7483,153.7748,153.5893,153.607,3394.0
2020-06-04 12:30:00,173.93,174.02,173.64,173.65,4786.0,153.5982,153.6776,153.3421,153.3509,4786.0
2020-06-04 12:35:00,173.76,173.89,173.67,173.89,1900.0,153.448,153.5628,153.3686,153.5628,1900.0
2020-06-04 12:40:00,173.79,173.79,173.64,173.64,3295.0,153.4745,153.4745,153.3421,153.3421,3295.0
2020-06-04 12:45:00,173.65,173.74,173.53,173.53,3400.0,153.3509,153.4304,153.2449,153.2449,3400.0
2020-06-04 12:50:00,173.62,173.84,173.47,173.63,3721.0,153.3244,153.5187,153.1919,153.3332,3721.0
2020-06-04 12:55:00,173.66,173.83,173.49,173.67,7598.0,153.3597,153.5098,153.2096,153.3686,7598.0
2020-06-04 13:00:00,173.74,173.74,173.35,173.35,3000.0,153.4304,153.4304,153.086,153.086,3000.0
2020-06-04 13:05:00,173.42,173.84,173.41,173.7,3508.0,153.1478,153.5187,153.1389,153.395,3508.0
2020-06-04 13:10:00,173.69,173.79,173.61,173.73,2701.0,153.3862,153.4745,153.3156,153.4215,2701.0
2020-06-04 13:15:00,173.76,173.9,173.72,173.79,3200.0,153.448,153.5717,153.4127,153.4745,3200.0
2020-06-04 13:20:00,173.78,173.87,173.71,173.78,3400.0,153.4657,153.5452,153.4039,153.4657,3400.0
2020-06-04 13:25:00,173.82,174.0,173.76,173.91,2842.0,153.501,153.66,153.448,153.5805,2842.0
2020-06-04 13:30:00,174.01,174.07,173.9,174.04,16545.0,153.6688,153.7218,153.5717,153.6953,16545.0
2020-06-04 13:35:00,173.95,174.06,173.88,174.02,7251.0,153.6158,153.713,153.554,153.6776,7251.0
2020-06-04 13:40:00,173.97,174.33,173.94,174.24,9387.0,153.6335,153.9514,153.607,153.8719,9387.0
2020-06-04 13:45:00,174.34,174.34,174.01,174.01,7250.0,153.9602,153.9602,153.6688,153.6688,7250.0
2020-06-04 13:50:00,174.02,174.15,173.94,174.15,11752.0,153.6776,153.7924,153.607,153.7924,11752.0
2020-06-04 13:55:00,174.11,174.24,174.03,174.07,8078.0,153.7571,153.8719,153.6865,153.7218,8078.0
2020-06-04 14:00:00,174.03,174.12,173.92,174.0,10212.0,153.6865,153.7659,153.5893,153.66,10212.0
2020-06-04 14:05:00,174.01,174.02,173.83,173.92,3949.0,153.6688,153.6776,153.5098,153.5893,3949.0
2020-06-04 14:10:00,173.96,174.13,173.81,174.05,5006.0,153.6247,153.7748,153.4922,153.7041,5006.0
2020-06-04 14:15:00,174.02,174.09,173.86,174.05,9380.0,153.6776,153.7395,153.5363,153.7041,9380.0
2020-06-04 14:20:00,174.05,174.14,173.97,173.97,6450.0,153.7041,153.7836,153.6335,153.6335,6450.0
2020-06-04 14:25:00,173.92,174.11,173.91,174.03,9199.0,153.5893,153.7571,153.5805,153.6865,9199.0
2020-06-04 14:30:00,174.09,174.12,173.78,173.98,10352.0,153.7395,153.7659,153.4657,153.6423,10352.0
2020-06-04 14:35:00,173.91,174.04,173.84,173.97,11270.0,153.5805,153.6953,153.5187,153.6335,11270.0
2020-06-04 14:40:00,173.96,174.14,173.8,174.09,4802.0,153.6247,153.7836,153.4834,153.7395,4802.0
2020-06-04 14:45:00,174.09,174.88,174.04,174.88,8517.0,153.7395,154.4371,153.6953,154.4371,8517.0
2020-06-04 14:50:00,174.88,174.98,174.71,174.93,12844.0,154.4371,154.5254,154.287,154.4813,12844.0
2020-06-04 14:55:00,174.93,174.93,174.24,174.26,10594.0,154.4813,154.4813,153.8719,153.8896,10594.0
2020-06-04 15:00:00,174.33,174.54,174.25,174.34,7059.0,153.9514,154.1369,153.8808,153.9602,7059.0
2020-06-04 15:05:00,174.32,174.46,173.97,174.0,8907.0,153.9426,154.0662,153.6335,153.66,8907.0
2020-06-04 15:10:00,174.03,174.13,173.6,173.6,11367.0,153.6865,153.7748,153.3067,153.3067,11367.0
2020-06-04 15:15:00,173.71,173.77,173.55,173.65,13970.0,153.4039,153.4569,153.2626,153.3509,13970.0
2020-06-04 15:20:00,173.62,173.8,173.61,173.69,9088.0,153.3244,153.4834,153.3156,153.3862,9088.0
2020-06-04 15:25:00,173.66,173.91,173.66,173.9,14194.0,153.3597,153.5805,153.3597,153.5717,14194.0
2020-06-04 15:30:00,173.96,174.45,173.88,174.29,16227.0,153.6247,154.0574,153.554,153.9161,16227.0
2020-06-04 15:35:00,174.34,174.34,174.0,174.13,12481.0,153.9602,153.9602,153.66,153.7748,12481.0
2020-06-04 15:40:00,174.07,174.25,174.06,174.2,8611.0,153.7218,153.8808,153.713,153.8366,8611.0
2020-06-04 15:45:00,174.23,174.6,174.07,174.54,14772.0,153.8631,154.1898,153.7218,154.1369,14772.0
2020-06-04 15:50:00,174.68,174.71,174.31,174.64,23191.0,154.2605,154.287,153.9337,154.2252,23191.0
2020-06-04 15:55:00,174.78,175.06,174.65,174.76,42020.0,154.3488,154.5961,154.234,154.3311,42020.0
2020-06-05 09:30:00,179.47,181.11,178.6,180.09,39930.0,158.4906,159.9388,157.7223,159.0381,39930.0
2020-06-05 09:35:00,180.28,180.28,179.17,179.63,7786.0,159.2059,159.2059,158.2256,158.6318,7786.0
2020-06-05 09:40:00,179.52,179.52,178.47,178.52,8619.0,158.5347,158.5347,157.6074,157.6516,8619.0
2020-06-05 09:45:00,178.52,178.7,177.27,177.3,17449.0,157.6516,157.8106,156.5477,156.5742,17449.0
2020-06-05 09:50:00,177.29,177.8,176.84,177.69,10486.0,156.5654,157.0158,156.168,156.9186,10486.0
2020-06-05 09:55:00,177.51,177.72,177.06,177.24,28109.0,156.7597,156.9451,156.3623,156.5212,28109.0
2020-06-05 10:00:00,177.34,178.22,177.25,178.22,19376.0,156.6095,157.3867,156.5301,157.3867,19376.0
2020-06-05 10:05:00,178.06,178.92,177.98,178.86,21709.0,157.2454,158.0048,157.1747,157.9519,21709.0
2020-06-05 10:10:00,178.93,179.43,178.57,179.11,12867.0,158.0137,158.4552,157.6958,158.1726,12867.0
2020-06-05 10:15:00,178.93,179.52,178.83,179.39,7694.0,158.0137,158.5347,157.9254,158.4199,7694.0
2020-06-05 10:20:00,179.47,179.84,179.45,179.69,18149.0,158.4906,158.8173,158.4729,158.6848,18149.0
2020-06-05 10:25:00,179.74,179.82,179.33,179.59,13718.0,158.729,158.7996,158.3669,158.5965,13718.0
2020-06-05 10:30:00,179.6,179.96,179.43,179.56,29856.0,158.6054,158.9233,158.4552,158.57,29856.0
2020-06-05 10:35:00,179.52,179.9,179.47,179.7,14469.0,158.5347,158.8703,158.4906,158.6937,14469.0
2020-06-05 10:40:00,179.75,179.77,179.19,179.52,12100.0,158.7378,158.7555,158.2433,158.5347,12100.0
2020-06-05 10:45:00,179.55,179.87,179.43,179.75,4783.0,158.5612,158.8438,158.4552,158.7378,4783.0
2020-06-05 10:50:00,179.84,180.23,179.83,180.14,24668.0,158.8173,159.1617,158.8085,159.0822,24668.0
2020-06-05 10:55:00,180.2,180.48,180.0,180.48,9694.0,159.1352,159.3825,158.9586,159.3825,9694.0
2020-06-05 11:00:00,180.47,180.5,180.28,180.33,7701.0,159.3737,159.4001,159.2059,159.25,7701.0
2020-06-05 11:05:00,180.26,180.45,180.11,180.12,4842.0,159.1882,159.356,159.0557,159.0646,4842.0
2020-06-05 11:10:00,180.12,180.37,180.12,180.3,5450.0,159.0646,159.2853,159.0646,159.2235,5450.0
2020-06-05 11:15:00,180.28,180.5,180.28,180.32,12635.0,159.2059,159.4001,159.2059,159.2412,12635.0
2020-06-05 11:20:00,180.31,180.56,180.28,180.44,6622.0,159.2324,159.4531,159.2059,159.3472,6622.0
2020-06-05 11:25:00,180.44,180.58,180.35,180.58,12237.0,159.3472,159.4708,159.2677,159.4708,12237.0
2020-06-05 11:30:00,180.49,181.0,180.49,180.65,18277.0,159.3913,159.8417,159.3913,159.5326,18277.0
2020-06-05 11:35:00,180.63,180.64,180.28,180.4,6246.0,159.515,159.5238,159.2059,159.3118,6246.0
2020-06-05 11:40:00,180.38,180.52,180.32,180.39,4213.0,159.2942,159.4178,159.2412,159.303,4213.0
2020-06-05 11:45:00,180.36,180.47,180.3,180.42,4810.0,159.2765,159.3737,159.2235,159.3295,4810.0
2020-06-05 11:50:00,180.39,181.16,180.39,181.13,23845.0,159.303,159.983,159.303,159.9565,23845.0
2020-06-05 11:55:00,181.01,181.18,180.93,181.17,7509.0,159.8505,160.0007,159.7799,159.9918,7509.0
2020-06-05 12:00:00,181.18,181.18,180.83,180.89,14197.0,160.0007,160.0007,159.6916,159.7446,14197.0
2020-06-05 12:05:00,180.85,181.06,180.84,181.03,8430.0,159.7092,159.8947,159.7004,159.8682,8430.0
2020-06-05 12:10:00,181.04,181.08,180.76,180.76,12839.0,159.877,159.9123,159.6298,159.6298,12839.0
2020-06-05 12:15:00,180.73,180.73,180.47,180.53,21266.0,159.6033,159.6033,159.3737,159.4266,21266.0
2020-06-05 12:20:00,180.54,180.73,180.51,180.73,7431.0,159.4355,159.6033,159.409,159.6033,7431.0
2020-06-05 12:25:00,180.73,181.12,180.72,181.09,26666.0,159.6033,159.9477,159.5944,159.9212,26666.0
2020-06-05 12:30:00,181.12,181.41,181.1,181.41,5366.0,159.9477,160.2038,159.93,160.2038,5366.0
2020-06-05 12:35:00,181.45,181.51,181.16,181.21,7802.0,160.2391,160.2921,159.983,160.0272,7802.0
2020-06-05 12:40:00,181.18,181.32,181.15,181.21,10137.0,160.0007,160.1243,159.9742,160.0272,10137.0
2020-06-05 12:45:00,181.21,181.24,181.0,181.07,6275.0,160.0272,160.0536,159.8417,159.9035,6275.0
2020-06-05 12:50:00,181.06,181.1,180.93,181.1,10341.0,159.8947,159.93,159.7799,159.93,10341.0
2020-06-05 12:55:00,181.11,181.17,180.89,180.97,7037.0,159.9388,159.9918,159.7446,159.8152,7037.0
2020-06-05 13:00:00,181.01,181.1,180.78,180.95,24067.0,159.8505,159.93,159.6474,159.7975,24067.0
2020-06-05 13:05:00,181.01,181.17,180.99,181.03,5395.0,159.8505,159.9918,159.8329,159.8682,5395.0
2020-06-05 13:10:00,181.06,181.1,180.98,181.06,6186.0,159.8947,159.93,159.824,159.8947,6186.0
2020-06-05 13:15:00,181.02,181.17,180.91,181.12,8248.0,159.8594,159.9918,159.7622,159.9477,8248.0
2020-06-05 13:20:00,181.16,181.42,181.15,181.42,4253.0,159.983,160.2126,159.9742,160.2126,4253.0
2020-06-05 13:25:00,181.43,181.48,181.21,181.47,6895.0,160.2214,160.2656,160.0272,160.2568,6895.0
2020-06-05 13:30:00,181.47,181.47,181.03,181.21,6858.0,160.2568,160.2568,159.8682,160.0272,6858.0
2020-06-05 13:35:00,181.17,181.17,180.93,181.03,10471.0,159.9918,159.9918,159.7799,159.8682,10471.0
2020-06-05 13:40:00,180.98,181.2,180.98,181.2,5205.0,159.824,160.0183,159.824,160.0183,5205.0
2020-06-05 13:45:00,181.21,181.25,181.0,181.02,4375.0,160.0272,160.0625,159.8417,159.8594,4375.0
2020-06-05 13:50:00,181.0,181.05,180.86,181.0,11349.0,159.8417,159.8859,159.7181,159.8417,11349.0
2020-06-05 13:55:00,181.03,181.07,180.92,181.07,8167.0,159.8682,159.9035,159.7711,159.9035,8167.0
2020-06-05 14:00:00,181.05,181.27,180.98,181.14,11977.0,159.8859,160.0801,159.824,159.9653,11977.0
2020-06-05 14:05:00,181.08,181.08,180.49,180.58,11349.0,159.9123,159.9123,159.3913,159.4708,11349.0
2020-06-05 14:10:00,180.64,180.8,180.46,180.47,4277.0,159.5238,159.6651,159.3648,159.3737,4277.0
2020-06-05 14:15:00,180.5,180.61,180.34,180.39,4037.0,159.4001,159.4973,159.2589,159.303,4037.0
2020-06-05 14:20:00,180.44,180.67,180.43,180.65,8957.0,159.3472,159.5503,159.3383,159.5326,8957.0
2020-06-05 14:25:00,180.61,180.63,180.38,180.61,16151.0,159.4973,159.515,159.2942,159.4973,16151.0
2020-06-05 14:30:00,180.65,180.98,180.64,180.71,32438.0,159.5326,159.824,159.5238,159.5856,32438.0
2020-06-05 14:35:00,180.68,180.98,180.44,180.98,31880.0,159.5591,159.824,159.3472,159.824,31880.0
2020-06-05 14:40:00,180.99,181.16,180.93,181.16,5776.0,159.8329,159.983,159.7799,159.983,5776.0
2020-06-05 14:45:00,181.23,181.25,180.95,180.97,4192.0,160.0448,160.0625,159.7975,159.8152,4192.0
2020-06-05 14:50:00,181.0,181.24,180.69,180.71,12777.0,159.8417,160.0536,159.5679,159.5856,12777.0
2020-06-05 14:55:00,180.65,181.04,180.65,180.97,38016.0,159.5326,159.877,159.5326,159.8152,38016.0
2020-06-05 15:00:00,181.0,181.15,180.98,180.98,3621.0,159.8417,159.9742,159.824,159.824,3621.0
2020-06-05 15:05:00,181.02,181.08,180.17,180.45,19953.0,159.8594,159.9123,159.1087,159.356,19953.0
2020-06-05 15:10:00,180.4,180.44,179.85,179.98,13832.0,159.3118,159.3472,158.8261,158.9409,13832.0
2020-06-05 15:15:00,179.91,180.11,179.84,180.06,13288.0,158.8791,159.0557,158.8173,159.0116,13288.0
2020-06-05 15:20:00,180.05,180.13,179.86,180.05,15455.0,159.0028,159.0734,158.835,159.0028,15455.0
2020-06-05 15:25:00,180.08,180.45,180.01,180.4,6379.0,159.0292,159.356,158.9674,159.3118,6379.0
2020-06-05 15:30:00,180.43,180.44,179.85,179.92,12473.0,159.3383,159.3472,158.8261,158.8879,12473.0
2020-06-05 15:35:00,179.91,180.21,179.88,180.03,31965.0,158.8791,159.144,158.8526,158.9851,31965.0
2020-06-05 15:40:00,180.02,180.18,179.88,180.09,36284.0,158.9763,159.1176,158.8526,159.0381,36284.0
2020-06-05 15:45:00,180.02,180.14,179.72,180.09,53771.0,158.9763,159.0822,158.7113,159.0381,53771.0
2020-06-05 15:50:00,180.13,180.36,179.81,180.1,70545.0,159.0734,159.2765,158.7908,159.0469,70545.0
2020-06-05 15:55:00,180.09,180.12,179.86,180.0,95875.0,159.0381,159.0646,158.835,158.9586,95875.0
2020-06-08 09:30:00,178.78,182.21,178.78,181.98,37456.0,157.8812,160.9103,157.8812,160.7071,37456.0
2020-06-08 09:35:00,181.68,181.72,180.99,181.2,4600.0,160.4422,160.4775,159.8329,160.0183,4600.0
2020-06-08 09:40:00,181.24,182.78,180.98,182.61,4356.0,160.0536,161.4136,159.824,161.2635,4356.0
2020-06-08 09:45:00,182.63,182.68,181.96,182.09,6181.0,161.2812,161.3253,160.6895,160.8043,6181.0
2020-06-08 09:50:00,182.0,182.33,181.8,182.33,6352.0,160.7248,161.0162,160.5482,161.0162,6352.0
2020-06-08 09:55:00,182.2,182.74,182.11,182.59,12049.0,160.9014,161.3783,160.8219,161.2458,12049.0
2020-06-08 10:00:00,182.76,183.13,182.58,183.02,20085.0,161.396,161.7227,161.237,161.6256,20085.0
2020-06-08 10:05:00,182.97,183.19,182.31,182.38,23248.0,161.5814,161.7757,160.9986,161.0604,23248.0
2020-06-08 10:10:00,182.38,182.8,182.38,182.8,9715.0,161.0604,161.4313,161.0604,161.4313,9715.0
2020-06-08 10:15:00,182.71,183.17,182.71,182.75,22171.0,161.3518,161.758,161.3518,161.3871,22171.0
2020-06-08 10:20:00,182.7,183.07,182.63,183.03,8552.0,161.343,161.6697,161.2812,161.6344,8552.0
2020-06-08 10:25:00,182.97,183.06,182.53,182.62,19155.0,161.5814,161.6609,161.1928,161.2723,19155.0
2020-06-08 10:30:00,182.7,182.78,182.41,182.45,13316.0,161.343,161.4136,161.0869,161.1222,13316.0
2020-06-08 10:35:00,182.45,182.66,182.39,182.58,14376.0,161.1222,161.3077,161.0692,161.237,14376.0
2020-06-08 10:40:00,182.56,182.76,182.45,182.73,6680.0,161.2193,161.396,161.1222,161.3695,6680.0
2020-06-08 10:45:00,182.7,183.04,182.67,182.9,8163.0,161.343,161.6432,161.3165,161.5196,8163.0
2020-06-08 10:50:00,182.88,183.21,182.83,183.21,9700.0,161.5019,161.7934,161.4578,161.7934,9700.0
2020-06-08 10:55:00,183.2,183.38,183.08,183.14,12638.0,161.7845,161.9435,161.6786,161.7315,12638.0
2020-06-08 11:00:00,183.07,183.12,182.84,182.91,9861.0,161.6697,161.7139,161.4666,161.5284,9861.0
2020-06-08 11:05:00,182.9,183.05,182.7,182.84,5509.0,161.5196,161.6521,161.343,161.4666,5509.0
2020-06-08 11:10:00,182.87,183.11,182.87,183.04,3414.0,161.4931,161.705,161.4931,161.6432,3414.0
2020-06-08 11:15:00,183.04,183.31,183.0,183.11,5068.0,161.6432,161.8817,161.6079,161.705,5068.0
2020-06-08 11:20:00,183.1,183.18,182.93,183.02,6056.0,161.6962,161.7669,161.5461,161.6256,6056.0
2020-06-08 11:25:00,183.06,183.15,182.91,182.93,3752.0,161.6609,161.7404,161.5284,161.5461,3752.0
2020-06-08 11:30:00,182.88,182.88,182.67,182.75,3215.0,161.5019,161.5019,161.3165,161.3871,3215.0
2020-06-08 11:35:00,182.81,182.81,182.47,182.56,5246.0,161.4401,161.4401,161.1399,161.2193,5246.0
2020-06-08 11:40:00,182.57,182.7,182.46,182.59,5100.0,161.2282,161.343,161.131,161.2458,5100.0
2020-06-08 11:45:00,182.63,182.92,182.57,182.92,5252.0,161.2812,161.5373,161.2282,161.5373,5252.0
2020-06-08 11:50:00,182.9,182.93,182.84,182.88,3828.0,161.5196,161.5461,161.4666,161.5019,3828.0
2020-06-08 11:55:00,182.92,182.92,182.77,182.84,3538.0,161.5373,161.5373,161.4048,161.4666,3538.0
2020-06-08 12:00:00,182.86,183.0,182.8,182.87,2000.0,161.4843,161.6079,161.4313,161.4931,2000.0
2020-06-08 12:05:00,182.87,183.06,182.75,182.83,5021.0,161.4931,161.6609,161.3871,161.4578,5021.0
2020-06-08 12:10:00,182.83,182.96,182.67,182.7,7160.0,161.4578,161.5726,161.3165,161.343,7160.0
2020-06-08 12:15:00,182.68,182.71,182.49,182.59,4962.0,161.3253,161.3518,161.1575,161.2458,4962.0
2020-06-08 12:20:00,182.56,182.74,182.5,182.67,4355.0,161.2193,161.3783,161.1664,161.3165,4355.0
2020-06-08 12:25:00,182.58,182.6,182.45,182.58,8440.0,161.237,161.2547,161.1222,161.237,8440.0
2020-06-08 12:30:00,182.51,182.85,182.51,182.69,6053.0,161.1752,161.4754,161.1752,161.3341,6053.0
2020-06-08 12:35:00,182.7,182.81,182.6,182.6,5388.0,161.343,161.4401,161.2547,161.2547,5388.0
2020-06-08 12:40:00,182.57,182.63,182.54,182.59,6693.0,161.2282,161.2812,161.2017,161.2458,6693.0
2020-06-08 12:45:00,182.59,182.82,182.55,182.59,8812.0,161.2458,161.4489,161.2105,161.2458,8812.0
2020-06-08 12:50:00,182.56,182.81,182.48,182.71,6753.0,161.2193,161.4401,161.1487,161.3518,6753.0
2020-06-08 12:55:00,182.7,182.82,182.63,182.63,4119.0,161.343,161.4489,161.2812,161.2812,4119.0
2020-06-08 13:00:00,182.59,183.05,182.59,183.03,6097.0,161.2458,161.6521,161.2458,161.6344,6097.0
2020-06-08 13:05:00,183.11,183.16,182.92,183.1,11727.0,161.705,161.7492,161.5373,161.6962,11727.0
2020-06-08 13:10:00,183.07,183.19,183.07,183.15,3300.0,161.6697,161.7757,161.6697,161.7404,3300.0
2020-06-08 13:15:00,183.18,183.19,182.95,183.04,7453.0,161.7669,161.7757,161.5638,161.6432,7453.0
2020-06-08 13:20:00,183.03,183.36,182.98,183.33,8579.0,161.6344,161.9258,161.5902,161.8993,8579.0
2020-06-08 13:25:00,183.36,184.13,183.36,183.95,40024.0,161.9258,162.6058,161.9258,162.4469,40024.0
2020-06-08 13:30:00,183.97,184.27,183.9,184.27,28096.0,162.4645,162.7294,162.4027,162.7294,28096.0
2020-06-08 13:35:00,184.29,184.94,184.15,184.48,35652.0,162.7471,163.3211,162.6235,162.9149,35652.0
2020-06-08 13:40:00,184.49,184.66,184.32,184.33,6255.0,162.9237,163.0739,162.7736,162.7824,6255.0
2020-06-08 13:45:00,184.39,184.4,183.91,183.92,3888.0,162.8354,162.8443,162.4115,162.4204,3888.0
2020-06-08 13:50:00,183.85,183.87,183.5,183.51,3506.0,162.3585,162.3762,162.0495,162.0583,3506.0
2020-06-08 13:55:00,183.49,183.6,183.31,183.31,4219.0,162.0406,162.1378,161.8817,161.8817,4219.0
2020-06-08 14:00:00,183.25,183.38,183.21,183.29,2711.0,161.8287,161.9435,161.7934,161.864,2711.0
2020-06-08 14:05:00,183.32,183.57,183.11,183.11,12280.0,161.8905,162.1113,161.705,161.705,12280.0
2020-06-08 14:10:00,183.14,183.14,182.92,183.0,4188.0,161.7315,161.7315,161.5373,161.6079,4188.0
2020-06-08 14:15:00,183.07,183.25,182.99,183.11,17281.0,161.6697,161.8287,161.5991,161.705,17281.0
2020-06-08 14:20:00,183.1,183.14,183.03,183.13,5227.0,161.6962,161.7315,161.6344,161.7227,5227.0
2020-06-08 14:25:00,183.13,183.24,183.09,183.17,7046.0,161.7227,161.8199,161.6874,161.758,7046.0
2020-06-08 14:30:00,183.13,183.16,183.05,183.15,3880.0,161.7227,161.7492,161.6521,161.7404,3880.0
2020-06-08 14:35:00,183.17,183.36,183.16,183.29,7200.0,161.758,161.9258,161.7492,161.864,7200.0
2020-06-08 14:40:00,183.26,183.31,183.19,183.22,5795.0,161.8375,161.8817,161.7757,161.8022,5795.0
2020-06-08 14:45:00,183.22,183.3,183.17,183.23,18291.0,161.8022,161.8728,161.758,161.811,18291.0
2020-06-08 14:50:00,183.27,183.29,183.19,183.25,4149.0,161.8463,161.864,161.7757,161.8287,4149.0
2020-06-08 14:55:00,183.28,183.3,183.21,183.24,7430.0,161.8552,161.8728,161.7934,161.8199,7430.0
2020-06-08 15:00:00,183.27,183.53,183.24,183.41,8904.0,161.8463,162.076,161.8199,161.97,8904.0
2020-06-08 15:05:00,183.48,183.52,183.32,183.49,15768.0,162.0318,162.0671,161.8905,162.0406,15768.0
2020-06-08 15:10:00,183.48,183.52,183.4,183.52,4436.0,162.0318,162.0671,161.9611,162.0671,4436.0
2020-06-08 15:15:00,183.5,183.51,183.36,183.43,11213.0,162.0495,162.0583,161.9258,161.9876,11213.0
2020-06-08 15:20:00,183.44,183.57,183.38,183.5,17624.0,161.9965,162.1113,161.9435,162.0495,17624.0
2020-06-08 15:25:00,183.5,183.53,183.25,183.3,31134.0,162.0495,162.076,161.8287,161.8728,31134.0
2020-06-08 15:30:00,183.33,183.64,183.17,183.55,22199.0,161.8993,162.1731,161.758,162.0936,22199.0
2020-06-08 15:35:00,183.55,183.58,183.48,183.56,10842.0,162.0936,162.1201,162.0318,162.1024,10842.0
2020-06-08 15:40:00,183.53,183.64,183.48,183.5,18204.0,162.076,162.1731,162.0318,162.0495,18204.0
2020-06-08 15:45:00,183.51,183.56,183.3,183.49,28256.0,162.0583,162.1024,161.8728,162.0406,28256.0
2020-06-08 15:50:00,183.6,183.72,183.49,183.56,31333.0,162.1378,162.2437,162.0406,162.1024,31333.0
2020-06-08 15:55:00,183.56,184.0,183.37,183.93,65058.0,162.1024,162.491,161.9347,162.4292,65058.0
2020-06-09 09:30:00,180.73,180.95,179.36,180.84,32996.0,159.6033,159.7975,158.3934,159.7004,32996.0
2020-06-09 09:35:00,180.61,181.41,180.61,181.0,7465.0,159.4973,160.2038,159.4973,159.8417,7465.0
2020-06-09 09:40:00,181.01,181.53,180.78,181.12,8300.0,159.8505,160.3097,159.6474,159.9477,8300.0
2020-06-09 09:45:00,180.95,181.34,180.89,181.2,5360.0,159.7975,160.142,159.7446,160.0183,5360.0
2020-06-09 09:50:00,181.14,181.32,180.97,181.15,2793.0,159.9653,160.1243,159.8152,159.9742,2793.0
2020-06-09 09:55:00,181.11,181.16,180.86,180.96,5909.0,159.9388,159.983,159.7181,159.8064,5909.0
2020-06-09 10:00:00,180.96,181.38,180.88,181.38,8217.0,159.8064,160.1773,159.7357,160.1773,8217.0
2020-06-09 10:05:00,181.24,181.34,181.0,181.02,5923.0,160.0536,160.142,159.8417,159.8594,5923.0
2020-06-09 10:10:00,181.03,181.15,180.83,181.05,16416.0,159.8682,159.9742,159.6916,159.8859,16416.0
2020-06-09 10:15:00,181.05,181.55,181.0,181.55,12567.0,159.8859,160.3274,159.8417,160.3274,12567.0
2020-06-09 10:20:00,181.63,182.39,181.4,182.12,5746.0,160.3981,161.0692,160.1949,160.8308,5746.0
2020-06-09 10:25:00,182.07,182.45,181.97,182.26,24023.0,160.7866,161.1222,160.6983,160.9544,24023.0
2020-06-09 10:30:00,182.23,182.23,181.77,182.07,11543.0,160.9279,160.9279,160.5217,160.7866,11543.0
2020-06-09 10:35:00,182.07,182.13,181.68,182.0,34987.0,160.7866,160.8396,160.4422,160.7248,34987.0
2020-06-09 10:40:00,181.9,182.31,181.83,182.23,2436.0,160.6365,160.9986,160.5747,160.9279,2436.0
2020-06-09 10:45:00,182.23,182.69,182.21,182.69,18970.0,160.9279,161.3341,160.9103,161.3341,18970.0
2020-06-09 10:50:00,182.65,183.3,182.34,183.2,13714.0,161.2988,161.8728,161.0251,161.7845,13714.0
2020-06-09 10:55:00,183.25,183.47,182.33,182.46,31331.0,161.8287,162.023,161.0162,161.131,31331.0
2020-06-09 11:00:00,182.39,182.94,182.24,182.82,9616.0,161.0692,161.5549,160.9367,161.4489,9616.0
2020-06-09 11:05:00,182.83,182.83,182.3,182.3,4028.0,161.4578,161.4578,160.9897,160.9897,4028.0
2020-06-09 11:10:00,182.39,182.66,182.32,182.54,3918.0,161.0692,161.3077,161.0074,161.2017,3918.0
2020-06-09 11:15:00,182.62,182.72,182.43,182.72,3467.0,161.2723,161.3606,161.1045,161.3606,3467.0
2020-06-09 11:20:00,182.87,182.9,182.64,182.64,5874.0,161.4931,161.5196,161.29,161.29,5874.0
2020-06-09 11:25:00,182.58,182.72,182.53,182.63,3837.0,161.237,161.3606,161.1928,161.2812,3837.0
2020-06-09 11:30:00,182.71,182.73,182.59,182.68,5190.0,161.3518,161.3695,161.2458,161.3253,5190.0
2020-06-09 11:35:00,182.61,182.61,182.49,182.51,5300.0,161.2635,161.2635,161.1575,161.1752,5300.0
2020-06-09 11:40:00,182.49,182.66,182.32,182.66,3311.0,161.1575,161.3077,161.0074,161.3077,3311.0
2020-06-09 11:45:00,182.71,182.73,182.3,182.35,4002.0,161.3518,161.3695,160.9897,161.0339,4002.0
2020-06-09 11:50:00,182.31,182.37,182.16,182.24,3314.0,160.9986,161.0516,160.8661,160.9367,3314.0
2020-06-09 11:55:00,182.24,182.42,182.2,182.27,4222.0,160.9367,161.0957,160.9014,160.9632,4222.0
2020-06-09 12:00:00,182.27,182.27,181.72,181.89,7215.0,160.9632,160.9632,160.4775,160.6277,7215.0
2020-06-09 12:05:00,181.96,182.23,181.96,182.23,1082.0,160.6895,160.9279,160.6895,160.9279,1082.0
2020-06-09 12:10:00,182.18,182.48,182.18,182.27,7706.0,160.8838,161.1487,160.8838,160.9632,7706.0
2020-06-09 12:15:00,182.3,182.44,182.07,182.16,6080.0,160.9897,161.1134,160.7866,160.8661,6080.0
2020-06-09 12:20:00,182.22,182.27,181.85,181.91,6549.0,160.9191,160.9632,160.5923,160.6453,6549.0
2020-06-09 12:25:00,181.95,181.95,181.39,181.58,16779.0,160.6806,160.6806,160.1861,160.3539,16779.0
2020-06-09 12:30:00,181.66,181.92,181.53,181.8,13186.0,160.4245,160.6542,160.3097,160.5482,13186.0
2020-06-09 12:35:00,181.89,181.97,181.62,181.76,4894.0,160.6277,160.6983,160.3892,160.5129,4894.0
2020-06-09 12:40:00,181.87,182.01,181.75,181.94,5035.0,160.61,160.7336,160.504,160.6718,5035.0
2020-06-09 12:45:00,182.02,182.02,181.83,181.96,4951.0,160.7425,160.7425,160.5747,160.6895,4951.0
2020-06-09 12:50:00,182.02,182.02,181.9,181.93,3470.0,160.7425,160.7425,160.6365,160.663,3470.0
2020-06-09 12:55:00,181.96,182.29,181.91,182.29,4829.0,160.6895,160.9809,160.6453,160.9809,4829.0
2020-06-09 13:00:00,182.24,182.62,182.2,182.38,12819.0,160.9367,161.2723,160.9014,161.0604,12819.0
2020-06-09 13:05:00,182.38,182.66,182.27,182.54,10500.0,161.0604,161.3077,160.9632,161.2017,10500.0
2020-06-09 13:10:00,182.55,182.63,182.41,182.56,6977.0,161.2105,161.2812,161.0869,161.2193,6977.0
2020-06-09 13:15:00,182.55,182.57,182.46,182.57,4525.0,161.2105,161.2282,161.131,161.2282,4525.0
2020-06-09 13:20:00,182.49,182.64,182.42,182.64,2464.0,161.1575,161.29,161.0957,161.29,2464.0
2020-06-09 13:25:00,182.64,182.8,182.64,182.74,4394.0,161.29,161.4313,161.29,161.3783,4394.0
2020-06-09 13:30:00,182.8,182.88,182.41,182.57,8206.0,161.4313,161.5019,161.0869,161.2282,8206.0
2020-06-09 13:35:00,182.56,182.57,182.35,182.38,6326.0,161.2193,161.2282,161.0339,161.0604,6326.0
2020-06-09 13:40:00,182.41,182.74,182.41,182.74,3014.0,161.0869,161.3783,161.0869,161.3783,3014.0
2020-06-09 13:45:00,182.84,182.94,182.61,182.68,5852.0,161.4666,161.5549,161.2635,161.3253,5852.0
2020-06-09 13:50:00,182.67,182.7,182.43,182.47,4510.0,161.3165,161.343,161.1045,161.1399,4510.0
2020-06-09 13:55:00,182.47,182.48,182.26,182.4,6109.0,161.1399,161.1487,160.9544,161.078,6109.0
2020-06-09 14:00:00,182.5,182.5,181.89,181.97,5544.0,161.1664,161.1664,160.6277,160.6983,5544.0
2020-06-09 14:05:00,181.95,181.95,181.6,181.69,2910.0,160.6806,160.6806,160.3716,160.451,2910.0
2020-06-09 14:10:00,181.75,181.92,181.74,181.86,4645.0,160.504,160.6542,160.4952,160.6012,4645.0
2020-06-09 14:15:00,181.97,181.97,181.62,181.62,9161.0,160.6983,160.6983,160.3892,160.3892,9161.0
2020-06-09 14:20:00,181.59,181.65,181.49,181.59,2208.0,160.3627,160.4157,160.2744,160.3627,2208.0
2020-06-09 14:25:00,181.65,181.69,181.55,181.6,4874.0,160.4157,160.451,160.3274,160.3716,4874.0
2020-06-09 14:30:00,181.58,181.72,181.54,181.69,6064.0,160.3539,160.4775,160.3186,160.451,6064.0
2020-06-09 14:35:00,181.66,181.73,181.49,181.68,5684.0,160.4245,160.4864,160.2744,160.4422,5684.0
2020-06-09 14:40:00,181.69,181.73,181.62,181.72,5079.0,160.451,160.4864,160.3892,160.4775,5079.0
2020-06-09 14:45:00,181.69,181.91,181.62,181.91,6333.0,160.451,160.6453,160.3892,160.6453,6333.0
2020-06-09 14:50:00,181.8,181.97,181.72,181.95,3709.0,160.5482,160.6983,160.4775,160.6806,3709.0
2020-06-09 14:55:00,181.94,181.98,181.75,181.98,7692.0,160.6718,160.7071,160.504,160.7071,7692.0
2020-06-09 15:00:00,181.98,181.99,181.69,181.72,9208.0,160.7071,160.716,160.451,160.4775,9208.0
2020-06-09 15:05:00,181.78,182.0,181.76,181.94,3849.0,160.5305,160.7248,160.5129,160.6718,3849.0
2020-06-09 15:10:00,181.99,182.37,181.9,182.32,8148.0,160.716,161.0516,160.6365,161.0074,8148.0
2020-06-09 15:15:00,182.31,182.57,182.31,182.52,7585.0,160.9986,161.2282,160.9986,161.184,7585.0
2020-06-09 15:20:00,182.56,182.88,182.52,182.78,10684.0,161.2193,161.5019,161.184,161.4136,10684.0
2020-06-09 15:25:00,182.84,182.91,182.77,182.89,8185.0,161.4666,161.5284,161.4048,161.5108,8185.0
2020-06-09 15:30:00,182.87,182.88,182.36,182.37,12549.0,161.4931,161.5019,161.0427,161.0516,12549.0
2020-06-09 15:35:00,182.39,182.63,182.28,182.6,16138.0,161.0692,161.2812,160.9721,161.2547,16138.0
2020-06-09 15:40:00,182.63,182.82,182.58,182.63,15630.0,161.2812,161.4489,161.237,161.2812,15630.0
2020-06-09 15:45:00,182.63,182.63,182.23,182.34,16328.0,161.2812,161.2812,160.9279,161.0251,16328.0
2020-06-09 15:50:00,182.33,182.33,181.65,181.82,38794.0,161.0162,161.0162,160.4157,160.5658,38794.0
2020-06-09 15:55:00,181.79,181.98,181.55,181.75,71871.0,160.5394,160.7071,160.3274,160.504,71871.0
2020-06-10 09:30:00,181.95,181.95,180.8,181.46,29331.0,160.6806,160.6806,159.6651,160.2479,29331.0
2020-06-10 09:35:00,181.09,181.2,180.84,181.12,16007.0,159.9212,160.0183,159.7004,159.9477,16007.0
2020-06-10 09:40:00,181.04,181.25,180.7,180.98,64855.0,159.877,160.0625,159.5768,159.824,64855.0
2020-06-10 09:45:00,180.96,181.44,180.84,181.2,43230.0,159.8064,160.2303,159.7004,160.0183,43230.0
2020-06-10 09:50:00,181.24,181.37,179.8,179.81,59105.0,160.0536,160.1684,158.782,158.7908,59105.0
2020-06-10 09:55:00,179.8,179.84,178.81,179.62,13301.0,158.782,158.8173,157.9077,158.623,13301.0
2020-06-10 10:00:00,179.48,179.48,178.61,178.74,10910.0,158.4994,158.4994,157.7311,157.8459,10910.0
2020-06-10 10:05:00,178.88,178.9,178.13,178.28,6516.0,157.9695,157.9872,157.3072,157.4397,6516.0
2020-06-10 10:10:00,178.23,178.5,177.77,177.96,11523.0,157.3955,157.6339,156.9893,157.1571,11523.0
2020-06-10 10:15:00,177.76,177.81,177.2,177.25,19298.0,156.9804,157.0246,156.4859,156.5301,19298.0
2020-06-10 10:20:00,177.17,177.45,176.98,177.27,5438.0,156.4594,156.7067,156.2916,156.5477,5438.0
2020-06-10 10:25:00,177.29,177.83,177.28,177.51,10209.0,156.5654,157.0423,156.5566,156.7597,10209.0
2020-06-10 10:30:00,177.5,177.77,177.23,177.72,12748.0,156.7508,156.9893,156.5124,156.9451,12748.0
2020-06-10 10:35:00,177.69,178.22,177.63,178.18,8949.0,156.9186,157.3867,156.8656,157.3513,8949.0
2020-06-10 10:40:00,178.24,178.33,177.7,177.84,8382.0,157.4043,157.4838,156.9275,157.0511,8382.0
2020-06-10 10:45:00,177.83,178.21,177.83,178.12,5657.0,157.0423,157.3778,157.0423,157.2984,5657.0
2020-06-10 10:50:00,178.06,178.07,176.32,176.32,70657.0,157.2454,157.2542,155.7088,155.7088,70657.0
2020-06-10 10:55:00,176.5,176.83,176.5,176.71,16712.0,155.8677,156.1592,155.8677,156.0532,16712.0
2020-06-10 11:00:00,176.67,177.42,176.65,177.33,7229.0,156.0179,156.6802,156.0002,156.6007,7229.0
2020-06-10 11:05:00,177.3,177.6,177.03,177.03,48072.0,156.5742,156.8391,156.3358,156.3358,48072.0
2020-06-10 11:10:00,177.06,177.07,176.15,176.87,25044.0,156.3623,156.3711,155.5586,156.1945,25044.0
2020-06-10 11:15:00,177.0,177.67,176.93,177.63,95719.0,156.3093,156.901,156.2475,156.8656,95719.0
2020-06-10 11:20:00,177.58,177.67,177.31,177.53,6064.0,156.8215,156.901,156.583,156.7773,6064.0
2020-06-10 11:25:00,177.5,177.83,177.49,177.58,23732.0,156.7508,157.0423,156.742,156.8215,23732.0
2020-06-10 11:30:00,177.38,177.63,177.08,177.56,33508.0,156.6449,156.8656,156.3799,156.8038,33508.0
2020-06-10 11:35:00,177.63,177.78,177.32,177.71,78785.0,156.8656,156.9981,156.5919,156.9363,78785.0
2020-06-10 11:40:00,177.71,178.04,177.57,177.6,6312.0,156.9363,157.2277,156.8127,156.8391,6312.0
2020-06-10 11:45:00,177.63,177.69,177.28,177.69,4549.0,156.8656,156.9186,156.5566,156.9186,4549.0
2020-06-10 11:50:00,177.68,178.13,177.5,178.04,20352.0,156.9098,157.3072,156.7508,157.2277,20352.0
2020-06-10 11:55:00,178.12,178.12,177.78,177.94,2385.0,157.2984,157.2984,156.9981,157.1394,2385.0
2020-06-10 12:00:00,178.02,178.53,177.93,178.34,6221.0,157.2101,157.6604,157.1306,157.4926,6221.0
2020-06-10 12:05:00,178.32,178.36,178.15,178.22,2860.0,157.475,157.5103,157.3249,157.3867,2860.0
2020-06-10 12:10:00,178.25,178.25,177.67,177.92,11169.0,157.4132,157.4132,156.901,157.1217,11169.0
2020-06-10 12:15:00,177.99,178.1,177.88,178.05,4559.0,157.1836,157.2807,157.0864,157.2365,4559.0
2020-06-10 12:20:00,177.99,178.1,177.87,178.03,7250.0,157.1836,157.2807,157.0776,157.2189,7250.0
2020-06-10 12:25:00,178.02,178.12,177.98,178.04,4775.0,157.2101,157.2984,157.1747,157.2277,4775.0
2020-06-10 12:30:00,178.0,178.05,177.74,177.89,80759.0,157.1924,157.2365,156.9628,157.0952,80759.0
2020-06-10 12:35:00,177.88,178.08,177.82,177.91,16251.0,157.0864,157.263,157.0334,157.1129,16251.0
2020-06-10 12:40:00,177.91,178.06,177.48,177.56,23694.0,157.1129,157.2454,156.7332,156.8038,23694.0
2020-06-10 12:45:00,177.44,177.46,176.9,177.06,11241.0,156.6979,156.7155,156.221,156.3623,11241.0
2020-06-10 12:50:00,177.04,177.05,176.69,176.69,4394.0,156.3446,156.3534,156.0355,156.0355,4394.0
2020-06-10 12:55:00,176.8,177.03,176.73,176.94,4575.0,156.1327,156.3358,156.0708,156.2563,4575.0
2020-06-10 13:00:00,176.94,177.02,176.76,176.91,8058.0,156.2563,156.3269,156.0973,156.2298,8058.0
2020-06-10 13:05:00,176.91,177.01,176.74,177.0,5240.0,156.2298,156.3181,156.0797,156.3093,5240.0
2020-06-10 13:10:00,176.97,177.19,176.9,176.93,5139.0,156.2828,156.4771,156.221,156.2475,5139.0
2020-06-10 13:15:00,176.95,177.74,176.9,177.74,15199.0,156.2651,156.9628,156.221,156.9628,15199.0
2020-06-10 13:20:00,177.61,178.08,177.54,177.96,99452.0,156.848,157.263,156.7862,157.1571,99452.0
2020-06-10 13:25:00,177.94,178.09,177.82,177.99,21587.0,157.1394,157.2719,157.0334,157.1836,21587.0
2020-06-10 13:30:00,178.01,178.17,177.9,178.08,8295.0,157.2012,157.3425,157.1041,157.263,8295.0
2020-06-10 13:35:00,178.1,178.11,177.92,177.97,7226.0,157.2807,157.2895,157.1217,157.1659,7226.0
2020-06-10 13:40:00,177.98,178.1,177.96,177.97,3525.0,157.1747,157.2807,157.1571,157.1659,3525.0
2020-06-10 13:45:00,177.97,178.13,177.97,178.06,3808.0,157.1659,157.3072,157.1659,157.2454,3808.0
2020-06-10 13:50:00,178.05,178.17,177.95,178.13,3800.0,157.2365,157.3425,157.1482,157.3072,3800.0
2020-06-10 13:55:00,178.13,178.17,177.92,178.09,6573.0,157.3072,157.3425,157.1217,157.2719,6573.0
2020-06-10 14:00:00,178.2,179.25,177.82,179.13,5766.0,157.369,158.2963,157.0334,158.1903,5766.0
2020-06-10 14:05:00,179.14,179.15,178.52,178.69,3783.0,158.1991,158.208,157.6516,157.8017,3783.0
2020-06-10 14:10:00,178.75,178.78,178.54,178.63,6253.0,157.8547,157.8812,157.6693,157.7487,6253.0
2020-06-10 14:15:00,178.67,179.09,178.67,178.96,4026.0,157.7841,158.155,157.7841,158.0402,4026.0
2020-06-10 14:20:00,179.0,179.06,178.42,178.42,4265.0,158.0755,158.1285,157.5633,157.5633,4265.0
2020-06-10 14:25:00,178.48,178.68,178.48,178.57,3722.0,157.6163,157.7929,157.6163,157.6958,3722.0
2020-06-10 14:30:00,178.4,178.62,178.09,178.14,6859.0,157.5456,157.7399,157.2719,157.316,6859.0
2020-06-10 14:35:00,178.03,178.14,177.71,177.88,54790.0,157.2189,157.316,156.9363,157.0864,54790.0
2020-06-10 14:40:00,177.85,178.42,177.19,178.41,30814.0,157.0599,157.5633,156.4771,157.5545,30814.0
2020-06-10 14:45:00,178.38,178.49,177.72,177.8,16002.0,157.528,157.6251,156.9451,157.0158,16002.0
2020-06-10 14:50:00,177.88,177.95,177.24,177.31,11227.0,157.0864,157.1482,156.5212,156.583,11227.0
2020-06-10 14:55:00,177.16,177.64,177.16,177.49,5060.0,156.4506,156.8745,156.4506,156.742,5060.0
2020-06-10 15:00:00,177.45,177.54,176.8,176.89,7659.0,156.7067,156.7862,156.1327,156.2121,7659.0
2020-06-10 15:05:00,177.16,177.73,177.14,177.67,6267.0,156.4506,156.954,156.4329,156.901,6267.0
2020-06-10 15:10:00,177.74,177.9,177.39,177.72,7519.0,156.9628,157.1041,156.6537,156.9451,7519.0
2020-06-10 15:15:00,177.72,177.75,177.18,177.44,13859.0,156.9451,156.9716,156.4682,156.6979,13859.0
2020-06-10 15:20:00,177.42,177.42,176.97,177.04,13183.0,156.6802,156.6802,156.2828,156.3446,13183.0
2020-06-10 15:25:00,177.04,177.83,176.87,177.83,42295.0,156.3446,157.0423,156.1945,157.0423,42295.0
2020-06-10 15:30:00,177.83,177.96,177.6,177.6,12412.0,157.0423,157.1571,156.8391,156.8391,12412.0
2020-06-10 15:35:00,177.6,177.6,177.0,177.22,26552.0,156.8391,156.8391,156.3093,156.5036,26552.0
2020-06-10 15:40:00,177.22,177.38,177.0,177.02,22940.0,156.5036,156.6449,156.3093,156.3269,22940.0
2020-06-10 15:45:00,177.02,177.04,176.3,176.44,35995.0,156.3269,156.3446,155.6911,155.8147,35995.0
2020-06-10 15:50:00,176.55,177.12,176.39,176.63,62144.0,155.9119,156.4153,155.7706,155.9825,62144.0
2020-06-10 15:55:00,176.61,176.71,176.15,176.25,78463.0,155.9649,156.0532,155.5586,155.647,78463.0
2020-06-11 09:30:00,170.52,170.52,169.53,170.31,36507.0,150.5868,150.5868,149.7125,150.4013,36507.0
2020-06-11 09:35:00,170.15,170.51,168.67,168.7,23476.0,150.26,150.5779,148.953,148.9795,23476.0
2020-06-11 09:40:00,168.91,169.59,168.67,169.09,18459.0,149.165,149.7655,148.953,149.3239,18459.0
2020-06-11 09:45:00,169.08,169.8,168.98,169.31,8409.0,149.3151,149.9509,149.2268,149.5182,8409.0
2020-06-11 09:50:00,169.31,170.47,169.15,170.41,12356.0,149.5182,150.5426,149.3769,150.4896,12356.0
2020-06-11 09:55:00,170.28,170.43,169.85,170.14,10784.0,150.3748,150.5073,149.9951,150.2512,10784.0
2020-06-11 10:00:00,170.06,170.34,169.63,169.63,26519.0,150.1805,150.4278,149.8008,149.8008,26519.0
2020-06-11 10:05:00,169.47,169.68,169.15,169.65,18622.0,149.6595,149.845,149.3769,149.8185,18622.0
2020-06-11 10:10:00,169.52,170.38,169.45,170.0,6223.0,149.7037,150.4631,149.6419,150.1276,6223.0
2020-06-11 10:15:00,169.93,170.22,169.93,170.09,4263.0,150.0657,150.3218,150.0657,150.207,4263.0
2020-06-11 10:20:00,170.15,170.3,170.05,170.07,3307.0,150.26,150.3925,150.1717,150.1894,3307.0
2020-06-11 10:25:00,170.06,170.12,169.68,169.68,3726.0,150.1805,150.2335,149.845,149.845,3726.0
2020-06-11 10:30:00,169.71,169.97,169.52,169.9,4631.0,149.8715,150.1011,149.7037,150.0393,4631.0
2020-06-11 10:35:00,169.9,170.25,169.8,170.11,4187.0,150.0393,150.3483,149.9509,150.2247,4187.0
2020-06-11 10:40:00,170.12,170.13,169.86,169.86,1300.0,150.2335,150.2424,150.0039,150.0039,1300.0
2020-06-11 10:45:00,169.78,169.78,169.18,169.18,2267.0,149.9333,149.9333,149.4034,149.4034,2267.0
2020-06-11 10:50:00,169.2,169.67,169.12,169.46,34848.0,149.4211,149.8361,149.3504,149.6507,34848.0
2020-06-11 10:55:00,169.46,169.46,169.18,169.28,5427.0,149.6507,149.6507,149.4034,149.4917,5427.0
2020-06-11 11:00:00,169.34,169.59,169.23,169.55,6125.0,149.5447,149.7655,149.4476,149.7302,6125.0
2020-06-11 11:05:00,169.75,170.14,169.7,169.78,7096.0,149.9068,150.2512,149.8626,149.9333,7096.0
2020-06-11 11:10:00,169.78,169.81,169.36,169.36,3924.0,149.9333,149.9598,149.5624,149.5624,3924.0
2020-06-11 11:15:00,169.38,170.04,169.38,169.99,5468.0,149.58,150.1629,149.58,150.1187,5468.0
2020-06-11 11:20:00,169.98,170.07,169.8,169.8,3904.0,150.1099,150.1894,149.9509,149.9509,3904.0
2020-06-11 11:25:00,169.61,169.87,169.6,169.65,7774.0,149.7832,150.0128,149.7743,149.8185,7774.0
2020-06-11 11:30:00,169.85,169.85,169.24,169.25,6112.0,149.9951,149.9951,149.4564,149.4652,6112.0
2020-06-11 11:35:00,169.3,169.3,168.87,168.87,8411.0,149.5094,149.5094,149.1297,149.1297,8411.0
2020-06-11 11:40:00,168.8,169.25,168.79,169.22,5500.0,149.0678,149.4652,149.059,149.4387,5500.0
2020-06-11 11:45:00,169.21,169.22,168.83,169.07,3883.0,149.4299,149.4387,149.0943,149.3063,3883.0
2020-06-11 11:50:00,168.94,169.11,168.91,169.0,5270.0,149.1915,149.3416,149.165,149.2445,5270.0
2020-06-11 11:55:00,168.94,169.26,168.94,169.26,5311.0,149.1915,149.4741,149.1915,149.4741,5311.0
2020-06-11 12:00:00,169.2,169.47,169.04,169.18,9250.0,149.4211,149.6595,149.2798,149.4034,9250.0
2020-06-11 12:05:00,169.18,169.32,168.93,168.96,7715.0,149.4034,149.5271,149.1826,149.2091,7715.0
2020-06-11 12:10:00,169.03,169.03,168.71,168.76,8156.0,149.271,149.271,148.9884,149.0325,8156.0
2020-06-11 12:15:00,168.72,168.82,168.58,168.63,10365.0,148.9972,149.0855,148.8736,148.9177,10365.0
2020-06-11 12:20:00,168.75,168.95,168.6,168.6,18220.0,149.0237,149.2003,148.8912,148.8912,18220.0
2020-06-11 12:25:00,168.47,168.53,168.1,168.19,10108.0,148.7764,148.8294,148.4497,148.5291,10108.0
2020-06-11 12:30:00,168.23,169.11,168.17,168.89,5430.0,148.5645,149.3416,148.5115,149.1473,5430.0
2020-06-11 12:35:00,168.79,168.99,168.74,168.82,5206.0,149.059,149.2356,149.0149,149.0855,5206.0
2020-06-11 12:40:00,168.74,168.75,168.45,168.51,4429.0,149.0149,149.0237,148.7588,148.8117,4429.0
2020-06-11 12:45:00,168.46,168.68,168.16,168.2,6945.0,148.7676,148.9619,148.5027,148.538,6945.0
2020-06-11 12:50:00,168.14,168.14,167.55,167.58,5340.0,148.485,148.485,147.964,147.9905,5340.0
2020-06-11 12:55:00,167.53,168.19,167.53,167.93,5550.0,147.9463,148.5291,147.9463,148.2995,5550.0
2020-06-11 13:00:00,168.0,168.75,168.0,168.75,5457.0,148.3614,149.0237,148.3614,149.0237,5457.0
2020-06-11 13:05:00,168.69,168.86,168.55,168.56,4996.0,148.9707,149.1208,148.8471,148.8559,4996.0
2020-06-11 13:10:00,168.44,168.55,168.32,168.38,2607.0,148.7499,148.8471,148.644,148.6969,2607.0
2020-06-11 13:15:00,168.37,168.69,168.31,168.45,4960.0,148.6881,148.9707,148.6351,148.7588,4960.0
2020-06-11 13:20:00,168.43,168.69,168.43,168.44,3379.0,148.7411,148.9707,148.7411,148.7499,3379.0
2020-06-11 13:25:00,168.42,168.53,167.95,168.09,4284.0,148.7323,148.8294,148.3172,148.4408,4284.0
2020-06-11 13:30:00,168.06,168.26,167.91,168.24,3130.0,148.4143,148.591,148.2819,148.5733,3130.0
2020-06-11 13:35:00,168.23,168.31,168.0,168.0,5003.0,148.5645,148.6351,148.3614,148.3614,5003.0
2020-06-11 13:40:00,168.01,168.02,167.55,167.63,3736.0,148.3702,148.379,147.964,148.0346,3736.0
2020-06-11 13:45:00,167.66,167.89,167.4,167.83,6314.0,148.0611,148.2642,147.8315,148.2112,6314.0
2020-06-11 13:50:00,167.81,168.28,167.81,168.28,7130.0,148.1936,148.6086,148.1936,148.6086,7130.0
2020-06-11 13:55:00,168.13,168.44,167.98,168.44,3578.0,148.4762,148.7499,148.3437,148.7499,3578.0
2020-06-11 14:00:00,168.39,168.4,167.75,167.92,6755.0,148.7058,148.7146,148.1406,148.2907,6755.0
2020-06-11 14:05:00,167.98,168.34,167.94,168.18,7302.0,148.3437,148.6616,148.3084,148.5203,7302.0
2020-06-11 14:10:00,168.24,168.26,167.63,167.92,5000.0,148.5733,148.591,148.0346,148.2907,5000.0
2020-06-11 14:15:00,167.92,168.19,167.79,168.07,3556.0,148.2907,148.5291,148.1759,148.4232,3556.0
2020-06-11 14:20:00,168.03,168.45,167.96,168.34,5372.0,148.3879,148.7588,148.326,148.6616,5372.0
2020-06-11 14:25:00,168.33,168.51,168.02,168.27,5258.0,148.6528,148.8117,148.379,148.5998,5258.0
2020-06-11 14:30:00,168.29,168.32,167.7,167.96,5690.0,148.6175,148.644,148.0964,148.326,5690.0
2020-06-11 14:35:00,167.92,167.97,167.62,167.73,6053.0,148.2907,148.3349,148.0258,148.1229,6053.0
2020-06-11 14:40:00,167.79,167.82,167.5,167.75,5687.0,148.1759,148.2024,147.9198,148.1406,5687.0
2020-06-11 14:45:00,167.77,167.96,167.55,167.71,5829.0,148.1582,148.326,147.964,148.1053,5829.0
2020-06-11 14:50:00,167.69,167.69,167.22,167.39,10880.0,148.0876,148.0876,147.6725,147.8227,10880.0
2020-06-11 14:55:00,167.25,167.59,167.02,167.28,12136.0,147.699,147.9993,147.4959,147.7255,12136.0
2020-06-11 15:00:00,167.27,167.6,167.13,167.51,10319.0,147.7167,148.0081,147.5931,147.9286,10319.0
2020-06-11 15:05:00,167.56,167.68,167.25,167.54,16818.0,147.9728,148.0788,147.699,147.9551,16818.0
2020-06-11 15:10:00,167.51,167.63,167.09,167.12,4787.0,147.9286,148.0346,147.5577,147.5842,4787.0
2020-06-11 15:15:00,167.11,167.33,166.78,167.08,12310.0,147.5754,147.7697,147.284,147.5489,12310.0
2020-06-11 15:20:00,167.08,167.08,166.53,166.57,12317.0,147.5489,147.5489,147.0632,147.0985,12317.0
2020-06-11 15:25:00,166.62,167.06,166.53,167.04,18718.0,147.1427,147.5312,147.0632,147.5136,18718.0
2020-06-11 15:30:00,166.97,167.09,166.54,166.99,13213.0,147.4518,147.5577,147.072,147.4694,13213.0
2020-06-11 15:35:00,166.86,167.3,166.57,167.15,12214.0,147.3546,147.7432,147.0985,147.6107,12214.0
2020-06-11 15:40:00,167.12,168.29,167.12,167.88,29678.0,147.5842,148.6175,147.5842,148.2554,29678.0
2020-06-11 15:45:00,167.9,167.9,167.08,167.21,19738.0,148.273,148.273,147.5489,147.6637,19738.0
2020-06-11 15:50:00,167.18,167.18,166.45,166.59,53425.0,147.6372,147.6372,146.9925,147.1162,53425.0
2020-06-11 15:55:00,166.6,166.65,166.13,166.37,45245.0,147.125,147.1692,146.71,146.9219,45245.0
2020-06-12 09:30:00,171.56,171.56,169.78,170.24,15272.0,151.5052,151.5052,149.9333,150.3395,15272.0
2020-06-12 09:35:00,170.18,170.31,169.59,170.11,6855.0,150.2865,150.4013,149.7655,150.2247,6855.0
2020-06-12 09:40:00,170.16,170.6,170.06,170.25,4587.0,150.2689,150.6574,150.1805,150.3483,4587.0
2020-06-12 09:45:00,170.33,170.38,168.69,168.9,9950.0,150.419,150.4631,148.9707,149.1562,9950.0
2020-06-12 09:50:00,168.96,169.32,168.7,168.85,4917.0,149.2091,149.5271,148.9795,149.112,4917.0
2020-06-12 09:55:00,168.72,169.18,168.58,169.01,5439.0,148.9972,149.4034,148.8736,149.2533,5439.0
2020-06-12 10:00:00,169.12,169.5,168.95,169.26,6405.0,149.3504,149.686,149.2003,149.4741,6405.0
2020-06-12 10:05:00,169.34,169.37,168.9,168.9,5095.0,149.5447,149.5712,149.1562,149.1562,5095.0
2020-06-12 10:10:00,168.96,169.09,168.0,168.03,6430.0,149.2091,149.3239,148.3614,148.3879,6430.0
2020-06-12 10:15:00,168.1,168.61,168.1,168.31,5188.0,148.4497,148.9001,148.4497,148.6351,5188.0
2020-06-12 10:20:00,168.3,168.6,168.29,168.41,3604.0,148.6263,148.8912,148.6175,148.7234,3604.0
2020-06-12 10:25:00,168.34,168.4,167.59,167.65,6828.0,148.6616,148.7146,147.9993,148.0523,6828.0
2020-06-12 10:30:00,167.68,167.85,167.49,167.66,4513.0,148.0788,148.2289,147.911,148.0611,4513.0
2020-06-12 10:35:00,167.53,167.57,166.7,166.76,5747.0,147.9463,147.9816,147.2133,147.2663,5747.0
2020-06-12 10:40:00,166.71,167.45,166.71,167.36,6012.0,147.2222,147.8757,147.2222,147.7962,6012.0
2020-06-12 10:45:00,167.16,167.49,166.87,167.15,16144.0,147.6196,147.911,147.3635,147.6107,16144.0
2020-06-12 10:50:00,167.01,167.03,166.21,166.32,8040.0,147.4871,147.5047,146.7806,146.8777,8040.0
2020-06-12 10:55:00,166.37,166.49,165.63,165.78,11956.0,146.9219,147.0279,146.2684,146.4009,11956.0
2020-06-12 11:00:00,165.76,166.22,164.86,164.91,14033.0,146.3832,146.7894,145.5884,145.6326,14033.0
2020-06-12 11:05:00,164.85,166.06,164.85,165.85,22440.0,145.5796,146.6481,145.5796,146.4627,22440.0
2020-06-12 11:10:00,165.76,165.76,164.71,164.72,8508.0,146.3832,146.3832,145.4559,145.4648,8508.0
2020-06-12 11:15:00,164.76,165.14,164.04,164.12,8531.0,145.5001,145.8357,144.8643,144.9349,8531.0
2020-06-12 11:20:00,163.98,164.48,163.39,163.61,11907.0,144.8113,145.2528,144.2903,144.4845,11907.0
2020-06-12 11:25:00,163.68,164.86,163.64,164.59,15737.0,144.5464,145.5884,144.511,145.35,15737.0
2020-06-12 11:30:00,164.57,165.07,164.13,164.96,14185.0,145.3323,145.7739,144.9437,145.6767,14185.0
2020-06-12 11:35:00,164.9,165.72,164.87,165.44,10358.0,145.6237,146.3479,145.5972,146.1006,10358.0
2020-06-12 11:40:00,165.34,165.53,164.8,164.8,8013.0,146.0123,146.1801,145.5354,145.5354,8013.0
2020-06-12 11:45:00,164.87,165.5,164.73,165.34,7547.0,145.5972,146.1536,145.4736,146.0123,7547.0
2020-06-12 11:50:00,165.42,165.43,164.86,164.87,10747.0,146.083,146.0918,145.5884,145.5972,10747.0
2020-06-12 11:55:00,165.03,165.6,164.81,165.58,12764.0,145.7385,146.2419,145.5443,146.2242,12764.0
2020-06-12 12:00:00,165.52,165.9,165.47,165.77,13561.0,146.1713,146.5068,146.1271,146.392,13561.0
2020-06-12 12:05:00,165.82,165.99,165.55,165.64,11270.0,146.4362,146.5863,146.1978,146.2772,11270.0
2020-06-12 12:10:00,165.57,165.64,165.01,165.45,9480.0,146.2154,146.2772,145.7209,146.1094,9480.0
2020-06-12 12:15:00,165.34,165.6,165.16,165.46,7911.0,146.0123,146.2419,145.8533,146.1183,7911.0
2020-06-12 12:20:00,165.39,165.48,164.65,164.66,3967.0,146.0565,146.1359,145.403,145.4118,3967.0
2020-06-12 12:25:00,164.6,164.94,164.52,164.84,4408.0,145.3588,145.6591,145.2882,145.5708,4408.0
2020-06-12 12:30:00,164.8,164.8,164.3,164.33,5483.0,145.5354,145.5354,145.0939,145.1204,5483.0
2020-06-12 12:35:00,164.31,164.51,164.21,164.34,5393.0,145.1027,145.2793,145.0144,145.1292,5393.0
2020-06-12 12:40:00,164.31,164.72,164.28,164.31,11286.0,145.1027,145.4648,145.0762,145.1027,11286.0
2020-06-12 12:45:00,164.38,164.69,164.21,164.5,33361.0,145.1645,145.4383,145.0144,145.2705,33361.0
2020-06-12 12:50:00,164.67,164.87,164.51,164.8,6942.0,145.4206,145.5972,145.2793,145.5354,6942.0
2020-06-12 12:55:00,164.81,165.03,164.81,164.95,4071.0,145.5443,145.7385,145.5443,145.6679,4071.0
2020-06-12 13:00:00,165.03,165.06,164.68,164.9,21724.0,145.7385,145.765,145.4295,145.6237,21724.0
2020-06-12 13:05:00,164.9,164.99,164.37,164.52,8827.0,145.6237,145.7032,145.1557,145.2882,8827.0
2020-06-12 13:10:00,164.59,164.79,164.18,164.53,12900.0,145.35,145.5266,144.9879,145.297,12900.0
2020-06-12 13:15:00,164.49,164.49,163.97,164.33,2779.0,145.2617,145.2617,144.8025,145.1204,2779.0
2020-06-12 13:20:00,164.24,164.62,163.63,163.66,2973.0,145.0409,145.3765,144.5022,144.5287,2973.0
2020-06-12 13:25:00,163.81,164.22,163.81,164.0,5404.0,144.6612,145.0232,144.6612,144.8289,5404.0
2020-06-12 13:30:00,164.12,164.2,163.55,163.55,4032.0,144.9349,145.0056,144.4315,144.4315,4032.0
2020-06-12 13:35:00,163.56,163.65,163.04,163.2,10025.0,144.4404,144.5199,143.9812,144.1225,10025.0
2020-06-12 13:40:00,163.13,163.56,162.87,163.11,10142.0,144.0606,144.4404,143.831,144.043,10142.0
2020-06-12 13:45:00,163.05,163.15,162.55,162.58,14977.0,143.99,144.0783,143.5484,143.5749,14977.0
2020-06-12 13:50:00,162.82,162.85,161.92,162.32,7591.0,143.7869,143.8134,142.9921,143.3453,7591.0
2020-06-12 13:55:00,162.48,162.77,162.19,162.2,14681.0,143.4866,143.7427,143.2305,143.2394,14681.0
2020-06-12 14:00:00,162.22,163.04,162.22,162.88,9854.0,143.257,143.9812,143.257,143.8399,9854.0
2020-06-12 14:05:00,162.72,162.73,162.23,162.45,5662.0,143.6986,143.7074,143.2659,143.4601,5662.0
2020-06-12 14:10:00,162.66,163.53,162.61,163.16,5653.0,143.6456,144.4139,143.6014,144.0871,5653.0
2020-06-12 14:15:00,163.35,163.59,162.95,163.34,2829.0,144.2549,144.4669,143.9017,144.2461,2829.0
2020-06-12 14:20:00,163.2,163.36,163.05,163.19,5931.0,144.1225,144.2638,143.99,144.1136,5931.0
2020-06-12 14:25:00,163.42,163.61,163.33,163.61,1822.0,144.3167,144.4845,144.2373,144.4845,1822.0
2020-06-12 14:30:00,163.67,164.74,163.67,164.34,4540.0,144.5375,145.4824,144.5375,145.1292,4540.0
2020-06-12 14:35:00,164.36,164.37,163.68,163.68,2852.0,145.1469,145.1557,144.5464,144.5464,2852.0
2020-06-12 14:40:00,163.78,163.85,163.25,163.45,4000.0,144.6347,144.6965,144.1666,144.3432,4000.0
2020-06-12 14:45:00,163.48,164.03,163.48,163.69,2325.0,144.3697,144.8554,144.3697,144.5552,2325.0
2020-06-12 14:50:00,163.85,164.33,163.45,164.33,4685.0,144.6965,145.1204,144.3432,145.1204,4685.0
2020-06-12 14:55:00,164.39,164.41,163.8,164.19,8433.0,145.1734,145.191,144.6523,144.9967,8433.0
2020-06-12 15:00:00,164.28,164.76,164.28,164.58,5638.0,145.0762,145.5001,145.0762,145.3411,5638.0
2020-06-12 15:05:00,164.5,165.35,164.5,164.9,5825.0,145.2705,146.0211,145.2705,145.6237,5825.0
2020-06-12 15:10:00,164.88,165.16,164.81,165.16,8547.0,145.6061,145.8533,145.5443,145.8533,8547.0
2020-06-12 15:15:00,165.21,165.21,164.31,164.64,4818.0,145.8975,145.8975,145.1027,145.3941,4818.0
2020-06-12 15:20:00,164.63,164.7,163.89,163.89,2968.0,145.3853,145.4471,144.7318,144.7318,2968.0
2020-06-12 15:25:00,163.87,164.26,163.82,164.19,7342.0,144.7141,145.0586,144.67,144.9967,7342.0
2020-06-12 15:30:00,164.31,164.5,163.94,164.5,9370.0,145.1027,145.2705,144.776,145.2705,9370.0
2020-06-12 15:35:00,164.55,164.95,164.53,164.81,10385.0,145.3147,145.6679,145.297,145.5443,10385.0
2020-06-12 15:40:00,164.85,165.11,164.77,165.09,24866.0,145.5796,145.8092,145.5089,145.7915,24866.0
2020-06-12 15:45:00,165.1,166.94,165.1,166.78,36656.0,145.8004,147.4253,145.8004,147.284,36656.0
2020-06-12 15:50:00,166.82,167.04,166.21,166.4,61637.0,147.3193,147.5136,146.7806,146.9484,61637.0
2020-06-12 15:55:00,166.29,167.13,166.27,167.07,137099.0,146.8513,147.5931,146.8336,147.5401,137099.0
2020-06-15 09:30:00,161.73,162.21,160.61,160.9,27278.0,142.8243,143.2482,141.8352,142.0913,27278.0
2020-06-15 09:35:00,161.2,163.03,161.2,162.65,7346.0,142.3563,143.9723,142.3563,143.6368,7346.0
2020-06-15 09:40:00,162.44,163.85,162.39,163.66,6612.0,143.4513,144.6965,143.4071,144.5287,6612.0
2020-06-15 09:45:00,163.93,164.49,163.57,164.29,7261.0,144.7671,145.2617,144.4492,145.085,7261.0
2020-06-15 09:50:00,164.34,164.97,163.87,164.02,15477.0,145.1292,145.6856,144.7141,144.8466,15477.0
2020-06-15 09:55:00,164.17,164.17,163.54,163.79,6058.0,144.9791,144.9791,144.4227,144.6435,6058.0
2020-06-15 10:00:00,163.81,164.78,163.76,164.31,9490.0,144.6612,145.5178,144.617,145.1027,9490.0
2020-06-15 10:05:00,164.67,165.21,164.58,164.71,6309.0,145.4206,145.8975,145.3411,145.4559,6309.0
2020-06-15 10:10:00,164.8,165.54,164.78,164.92,10874.0,145.5354,146.1889,145.5178,145.6414,10874.0
2020-06-15 10:15:00,164.92,165.11,164.7,165.11,4574.0,145.6414,145.8092,145.4471,145.8092,4574.0
2020-06-15 10:20:00,164.89,164.91,164.37,164.78,4419.0,145.6149,145.6326,145.1557,145.5178,4419.0
2020-06-15 10:25:00,164.69,164.87,164.31,164.55,7738.0,145.4383,145.5972,145.1027,145.3147,7738.0
2020-06-15 10:30:00,164.41,164.92,164.26,164.86,4500.0,145.191,145.6414,145.0586,145.5884,4500.0
2020-06-15 10:35:00,164.86,165.08,164.39,164.39,4685.0,145.5884,145.7827,145.1734,145.1734,4685.0
2020-06-15 10:40:00,164.2,164.63,164.2,164.63,3700.0,145.0056,145.3853,145.0056,145.3853,3700.0
2020-06-15 10:45:00,165.04,165.94,165.0,165.84,4210.0,145.7474,146.5422,145.712,146.4539,4210.0
2020-06-15 10:50:00,165.65,166.22,165.65,165.88,10046.0,146.2861,146.7894,146.2861,146.4892,10046.0
2020-06-15 10:55:00,165.92,166.04,165.4,165.53,3204.0,146.5245,146.6305,146.0653,146.1801,3204.0
2020-06-15 11:00:00,165.42,166.19,165.23,166.19,5508.0,146.083,146.7629,145.9152,146.7629,5508.0
2020-06-15 11:05:00,166.09,166.47,166.09,166.25,3339.0,146.6746,147.0102,146.6746,146.8159,3339.0
2020-06-15 11:10:00,166.25,166.47,166.06,166.28,4094.0,146.8159,147.0102,146.6481,146.8424,4094.0
2020-06-15 11:15:00,166.1,166.15,165.61,165.92,4254.0,146.6835,146.7276,146.2507,146.5245,4254.0
2020-06-15 11:20:00,165.83,166.23,165.61,166.23,6001.0,146.445,146.7983,146.2507,146.7983,6001.0
2020-06-15 11:25:00,166.57,166.57,165.81,165.81,4100.0,147.0985,147.0985,146.4274,146.4274,4100.0
2020-06-15 11:30:00,165.85,166.14,165.51,165.58,4605.0,146.4627,146.7188,146.1624,146.2242,4605.0
2020-06-15 11:35:00,165.61,166.13,165.48,165.95,3708.0,146.2507,146.71,146.1359,146.551,3708.0
2020-06-15 11:40:00,166.17,166.35,165.44,165.46,4800.0,146.7453,146.9042,146.1006,146.1183,4800.0
2020-06-15 11:45:00,165.61,165.63,165.27,165.46,3390.0,146.2507,146.2684,145.9505,146.1183,3390.0
2020-06-15 11:50:00,165.52,166.11,165.52,165.75,3200.0,146.1713,146.6923,146.1713,146.3744,3200.0
2020-06-15 11:55:00,165.97,166.51,165.91,166.38,3427.0,146.5687,147.0455,146.5157,146.9307,3427.0
2020-06-15 12:00:00,166.3,167.13,166.17,167.07,4600.0,146.8601,147.5931,146.7453,147.5401,4600.0
2020-06-15 12:05:00,166.95,167.14,166.77,166.93,3642.0,147.4341,147.6019,147.2751,147.4164,3642.0
2020-06-15 12:10:00,166.87,167.12,166.8,166.87,3925.0,147.3635,147.5842,147.3016,147.3635,3925.0
2020-06-15 12:15:00,166.97,167.07,166.83,166.93,9152.0,147.4518,147.5401,147.3281,147.4164,9152.0
2020-06-15 12:20:00,166.86,167.01,166.74,167.01,3550.0,147.3546,147.4871,147.2486,147.4871,3550.0
2020-06-15 12:25:00,167.0,167.0,166.64,166.7,2650.0,147.4783,147.4783,147.1603,147.2133,2650.0
2020-06-15 12:30:00,166.74,166.74,166.4,166.46,4935.0,147.2486,147.2486,146.9484,147.0014,4935.0
2020-06-15 12:35:00,166.41,166.99,166.41,166.98,4094.0,146.9572,147.4694,146.9572,147.4606,4094.0
2020-06-15 12:40:00,167.0,167.02,166.73,166.78,3911.0,147.4783,147.4959,147.2398,147.284,3911.0
2020-06-15 12:45:00,166.84,167.16,166.74,167.16,5400.0,147.337,147.6196,147.2486,147.6196,5400.0
2020-06-15 12:50:00,167.16,167.25,166.87,167.09,7225.0,147.6196,147.699,147.3635,147.5577,7225.0
2020-06-15 12:55:00,167.05,167.16,166.98,167.16,3601.0,147.5224,147.6196,147.4606,147.6196,3601.0
2020-06-15 13:00:00,167.11,167.3,167.03,167.29,6600.0,147.5754,147.7432,147.5047,147.7344,6600.0
2020-06-15 13:05:00,167.31,167.44,167.2,167.44,5858.0,147.752,147.8668,147.6549,147.8668,5858.0
2020-06-15 13:10:00,167.48,167.64,167.26,167.45,5797.0,147.9021,148.0434,147.7079,147.8757,5797.0
2020-06-15 13:15:00,167.5,168.01,167.46,167.76,3670.0,147.9198,148.3702,147.8845,148.1494,3670.0
2020-06-15 13:20:00,167.64,167.88,167.23,167.25,3806.0,148.0434,148.2554,147.6814,147.699,3806.0
2020-06-15 13:25:00,167.29,167.34,167.03,167.03,4700.0,147.7344,147.7785,147.5047,147.5047,4700.0
2020-06-15 13:30:00,167.02,167.09,166.71,166.78,2202.0,147.4959,147.5577,147.2222,147.284,2202.0
2020-06-15 13:35:00,166.77,167.2,166.77,167.07,4568.0,147.2751,147.6549,147.2751,147.5401,4568.0
2020-06-15 13:40:00,167.11,167.15,166.59,166.69,2109.0,147.5754,147.6107,147.1162,147.2045,2109.0
2020-06-15 13:45:00,166.69,166.8,166.48,166.49,5621.0,147.2045,147.3016,147.019,147.0279,5621.0
2020-06-15 13:50:00,166.58,166.69,166.38,166.38,9487.0,147.1074,147.2045,146.9307,146.9307,9487.0
2020-06-15 13:55:00,166.41,166.58,166.29,166.33,11539.0,146.9572,147.1074,146.8513,146.8866,11539.0
2020-06-15 14:00:00,166.51,168.44,166.51,168.43,6280.0,147.0455,148.7499,147.0455,148.7411,6280.0
2020-06-15 14:05:00,168.43,168.98,168.39,168.98,3451.0,148.7411,149.2268,148.7058,149.2268,3451.0
2020-06-15 14:10:00,168.89,168.89,168.12,168.18,8102.0,149.1473,149.1473,148.4673,148.5203,8102.0
2020-06-15 14:15:00,168.63,169.54,168.62,169.32,4523.0,148.9177,149.7213,148.9089,149.5271,4523.0
2020-06-15 14:20:00,169.25,169.41,168.78,169.28,2102.0,149.4652,149.6065,149.0502,149.4917,2102.0
2020-06-15 14:25:00,169.37,169.45,169.04,169.27,3619.0,149.5712,149.6419,149.2798,149.4829,3619.0
2020-06-15 14:30:00,169.42,169.54,168.58,168.58,4507.0,149.6154,149.7213,148.8736,148.8736,4507.0
2020-06-15 14:35:00,168.67,168.89,168.67,168.74,2824.0,148.953,149.1473,148.953,149.0149,2824.0
2020-06-15 14:40:00,168.9,169.04,168.38,168.38,3244.0,149.1562,149.2798,148.6969,148.6969,3244.0
2020-06-15 14:45:00,168.52,168.88,168.51,168.78,5537.0,148.8206,149.1385,148.8117,149.0502,5537.0
2020-06-15 14:50:00,168.89,168.89,168.2,168.33,3948.0,149.1473,149.1473,148.538,148.6528,3948.0
2020-06-15 14:55:00,168.27,168.68,168.27,168.56,3507.0,148.5998,148.9619,148.5998,148.8559,3507.0
2020-06-15 15:00:00,168.53,169.23,168.43,169.17,4951.0,148.8294,149.4476,148.7411,149.3946,4951.0
2020-06-15 15:05:00,169.05,169.05,168.56,168.8,5242.0,149.2886,149.2886,148.8559,149.0678,5242.0
2020-06-15 15:10:00,168.85,169.15,168.78,168.85,5615.0,149.112,149.3769,149.0502,149.112,5615.0
2020-06-15 15:15:00,168.78,169.0,168.44,168.58,7381.0,149.0502,149.2445,148.7499,148.8736,7381.0
2020-06-15 15:20:00,168.53,168.56,168.15,168.44,4901.0,148.8294,148.8559,148.4938,148.7499,4901.0
2020-06-15 15:25:00,168.7,168.7,167.79,167.8,6152.0,148.9795,148.9795,148.1759,148.1847,6152.0
2020-06-15 15:30:00,167.79,167.88,167.1,167.36,8999.0,148.1759,148.2554,147.5666,147.7962,8999.0
2020-06-15 15:35:00,167.27,167.84,167.0,167.62,14774.0,147.7167,148.2201,147.4783,148.0258,14774.0
2020-06-15 15:40:00,167.6,168.12,167.4,168.1,9126.0,148.0081,148.4673,147.8315,148.4497,9126.0
2020-06-15 15:45:00,168.02,168.41,167.9,168.16,17658.0,148.379,148.7234,148.273,148.5027,17658.0
2020-06-15 15:50:00,168.19,169.0,168.19,168.83,22020.0,148.5291,149.2445,148.5291,149.0943,22020.0
2020-06-15 15:55:00,168.79,169.27,168.71,169.26,54811.0,149.059,149.4829,148.9884,149.4741,54811.0
2020-06-16 09:30:00,175.75,175.75,174.55,174.69,38618.0,155.2054,155.2054,154.1457,154.2693,38618.0
2020-06-16 09:35:00,174.82,176.05,174.5,176.05,16545.0,154.3841,155.4703,154.1015,155.4703,16545.0
2020-06-16 09:40:00,176.2,176.33,174.95,175.06,16490.0,155.6028,155.7176,154.4989,154.5961,16490.0
2020-06-16 09:45:00,175.09,175.37,174.29,174.34,16393.0,154.6226,154.8698,153.9161,153.9602,16393.0
2020-06-16 09:50:00,174.4,174.41,173.53,173.69,24203.0,154.0132,154.022,153.2449,153.3862,24203.0
2020-06-16 09:55:00,173.7,174.03,173.46,173.93,26257.0,153.395,153.6865,153.1831,153.5982,26257.0
2020-06-16 10:00:00,173.98,174.82,173.66,174.82,18582.0,153.6423,154.3841,153.3597,154.3841,18582.0
2020-06-16 10:05:00,174.82,175.18,174.64,175.0,4978.0,154.3841,154.702,154.2252,154.5431,4978.0
2020-06-16 10:10:00,174.88,175.25,174.78,174.87,6450.0,154.4371,154.7639,154.3488,154.4283,6450.0
2020-06-16 10:15:00,174.8,175.34,174.74,175.0,7880.0,154.3665,154.8433,154.3135,154.5431,7880.0
2020-06-16 10:20:00,174.89,174.98,174.51,174.83,6157.0,154.4459,154.5254,154.1104,154.393,6157.0
2020-06-16 10:25:00,175.0,175.35,174.96,175.13,4550.0,154.5431,154.8522,154.5078,154.6579,4550.0
2020-06-16 10:30:00,175.21,175.21,174.65,174.76,4949.0,154.7285,154.7285,154.234,154.3311,4949.0
2020-06-16 10:35:00,174.51,174.51,173.0,173.16,8200.0,154.1104,154.1104,152.7769,152.9182,8200.0
2020-06-16 10:40:00,173.04,173.28,172.15,172.52,9243.0,152.8122,153.0241,152.0262,152.353,9243.0
2020-06-16 10:45:00,172.46,172.9,172.06,172.73,5587.0,152.3,152.6886,151.9468,152.5384,5587.0
2020-06-16 10:50:00,172.55,172.55,171.1,171.32,7983.0,152.3795,152.3795,151.099,151.2933,7983.0
2020-06-16 10:55:00,171.12,171.26,169.87,169.96,8721.0,151.1166,151.2403,150.0128,150.0922,8721.0
2020-06-16 11:00:00,169.82,170.32,168.81,170.26,13260.0,149.9686,150.4102,149.0767,150.3572,13260.0
2020-06-16 11:05:00,170.14,170.83,169.91,170.29,19965.0,150.2512,150.8605,150.0481,150.3837,19965.0
2020-06-16 11:10:00,170.35,170.83,170.26,170.83,11920.0,150.4366,150.8605,150.3572,150.8605,11920.0
2020-06-16 11:15:00,170.85,171.24,170.5,170.96,20367.0,150.8782,151.2226,150.5691,150.9753,20367.0
2020-06-16 11:20:00,170.74,171.5,170.74,171.22,7045.0,150.7811,151.4522,150.7811,151.2049,7045.0
2020-06-16 11:25:00,171.43,171.77,171.22,171.77,5492.0,151.3904,151.6907,151.2049,151.6907,5492.0
2020-06-16 11:30:00,171.86,172.42,171.51,171.91,3722.0,151.7701,152.2647,151.461,151.8143,3722.0
2020-06-16 11:35:00,171.91,172.02,171.5,171.64,2013.0,151.8143,151.9114,151.4522,151.5759,2013.0
2020-06-16 11:40:00,171.63,171.87,171.55,171.64,5207.0,151.567,151.779,151.4964,151.5759,5207.0
2020-06-16 11:45:00,171.79,172.34,171.64,172.33,3813.0,151.7083,152.194,151.5759,152.1852,3813.0
2020-06-16 11:50:00,172.34,172.53,171.73,171.78,4147.0,152.194,152.3618,151.6553,151.6995,4147.0
2020-06-16 11:55:00,171.84,171.84,171.17,171.21,3742.0,151.7525,151.7525,151.1608,151.1961,3742.0
2020-06-16 12:00:00,171.24,171.43,170.55,170.7,4386.0,151.2226,151.3904,150.6133,150.7457,4386.0
2020-06-16 12:05:00,170.62,170.98,170.48,170.87,3682.0,150.6751,150.993,150.5515,150.8959,3682.0
2020-06-16 12:10:00,170.83,171.38,170.72,171.31,3744.0,150.8605,151.3462,150.7634,151.2844,3744.0
2020-06-16 12:15:00,171.38,171.43,171.1,171.3,2241.0,151.3462,151.3904,151.099,151.2756,2241.0
2020-06-16 12:20:00,171.34,171.64,171.29,171.5,2406.0,151.3109,151.5759,151.2668,151.4522,2406.0
2020-06-16 12:25:00,171.69,172.02,171.69,171.95,1150.0,151.62,151.9114,151.62,151.8496,1150.0
2020-06-16 12:30:00,172.04,172.41,172.04,172.19,3841.0,151.9291,152.2558,151.9291,152.0616,3841.0
2020-06-16 12:35:00,172.44,172.64,172.37,172.48,2485.0,152.2823,152.459,152.2205,152.3177,2485.0
2020-06-16 12:40:00,172.45,172.72,172.36,172.54,2275.0,152.2912,152.5296,152.2117,152.3706,2275.0
2020-06-16 12:45:00,172.55,172.55,172.22,172.22,2366.0,152.3795,152.3795,152.0881,152.0881,2366.0
2020-06-16 12:50:00,172.22,172.33,172.19,172.24,2600.0,152.0881,152.1852,152.0616,152.1057,2600.0
2020-06-16 12:55:00,171.93,172.05,171.8,171.98,2310.0,151.832,151.9379,151.7171,151.8761,2310.0
2020-06-16 13:00:00,172.06,172.4,172.05,172.15,2670.0,151.9468,152.247,151.9379,152.0262,2670.0
2020-06-16 13:05:00,172.03,172.23,171.91,172.15,3401.0,151.9203,152.0969,151.8143,152.0262,3401.0
2020-06-16 13:10:00,172.23,172.31,172.08,172.24,2839.0,152.0969,152.1675,151.9644,152.1057,2839.0
2020-06-16 13:15:00,172.39,172.55,172.29,172.46,2000.0,152.2382,152.3795,152.1499,152.3,2000.0
2020-06-16 13:20:00,172.35,172.48,172.26,172.39,1500.0,152.2029,152.3177,152.1234,152.2382,1500.0
2020-06-16 13:25:00,172.41,172.58,172.25,172.25,2840.0,152.2558,152.406,152.1145,152.1145,2840.0
2020-06-16 13:30:00,172.38,172.43,171.87,171.93,1631.0,152.2293,152.2735,151.779,151.832,1631.0
2020-06-16 13:35:00,171.84,171.87,171.59,171.66,1920.0,151.7525,151.779,151.5317,151.5935,1920.0
2020-06-16 13:40:00,171.68,172.16,171.68,171.93,2669.0,151.6112,152.0351,151.6112,151.832,2669.0
2020-06-16 13:45:00,172.11,172.16,171.99,172.07,3126.0,151.9909,152.0351,151.8849,151.9556,3126.0
2020-06-16 13:50:00,171.99,172.08,171.29,171.44,8332.0,151.8849,151.9644,151.2668,151.3992,8332.0
2020-06-16 13:55:00,171.41,171.48,171.18,171.46,3146.0,151.3727,151.4346,151.1696,151.4169,3146.0
2020-06-16 14:00:00,171.63,172.0,171.59,171.99,2124.0,151.567,151.8938,151.5317,151.8849,2124.0
2020-06-16 14:05:00,172.01,172.18,171.95,172.05,2706.0,151.9026,152.0527,151.8496,151.9379,2706.0
2020-06-16 14:10:00,172.11,172.51,171.98,172.51,4395.0,151.9909,152.3442,151.8761,152.3442,4395.0
2020-06-16 14:15:00,172.48,172.63,172.27,172.41,8305.0,152.3177,152.4501,152.1322,152.2558,8305.0
2020-06-16 14:20:00,172.49,172.5,171.32,171.96,6268.0,152.3265,152.3353,151.2933,151.8584,6268.0
2020-06-16 14:25:00,171.81,172.11,171.72,172.02,4800.0,151.726,151.9909,151.6465,151.9114,4800.0
2020-06-16 14:30:00,172.26,172.44,171.97,172.03,6243.0,152.1234,152.2823,151.8673,151.9203,6243.0
2020-06-16 14:35:00,171.98,172.26,171.96,172.16,2605.0,151.8761,152.1234,151.8584,152.0351,2605.0
2020-06-16 14:40:00,172.08,172.12,171.93,172.03,2600.0,151.9644,151.9997,151.832,151.9203,2600.0
2020-06-16 14:45:00,172.09,172.09,171.68,172.0,4301.0,151.9732,151.9732,151.6112,151.8938,4301.0
2020-06-16 14:50:00,171.93,172.12,171.59,171.85,3300.0,151.832,151.9997,151.5317,151.7613,3300.0
2020-06-16 14:55:00,171.86,172.0,171.76,171.97,2800.0,151.7701,151.8938,151.6818,151.8673,2800.0
2020-06-16 15:00:00,171.98,172.16,171.72,171.83,7300.0,151.8761,152.0351,151.6465,151.7436,7300.0
2020-06-16 15:05:00,171.92,171.96,171.13,171.29,5100.0,151.8231,151.8584,151.1255,151.2668,5100.0
2020-06-16 15:10:00,171.27,171.35,170.95,171.07,5892.0,151.2491,151.3198,150.9665,151.0725,5892.0
2020-06-16 15:15:00,171.0,171.0,170.3,170.37,5160.0,151.0107,151.0107,150.3925,150.4543,5160.0
2020-06-16 15:20:00,170.49,171.24,170.43,171.24,4400.0,150.5603,151.2226,150.5073,151.2226,4400.0
2020-06-16 15:25:00,171.21,171.49,171.21,171.44,6783.0,151.1961,151.4434,151.1961,151.3992,6783.0
2020-06-16 15:30:00,171.29,171.83,171.16,171.6,8872.0,151.2668,151.7436,151.152,151.5405,8872.0
2020-06-16 15:35:00,171.58,171.58,171.01,171.16,20959.0,151.5229,151.5229,151.0195,151.152,20959.0
2020-06-16 15:40:00,171.15,171.21,170.8,170.86,15915.0,151.1431,151.1961,150.834,150.887,15915.0
2020-06-16 15:45:00,170.7,171.18,170.55,170.89,14297.0,150.7457,151.1696,150.6133,150.9135,14297.0
2020-06-16 15:50:00,171.0,171.26,170.41,170.78,24841.0,151.0107,151.2403,150.4896,150.8164,24841.0
2020-06-16 15:55:00,170.78,171.51,170.56,171.51,60333.0,150.8164,151.461,150.6221,151.461,60333.0
2020-06-17 09:30:00,172.2,172.6,171.16,172.04,25777.0,152.0704,152.4236,151.152,151.9291,25777.0
2020-06-17 09:35:00,172.02,172.02,171.51,171.72,15841.0,151.9114,151.9114,151.461,151.6465,15841.0
2020-06-17 09:40:00,171.72,172.65,171.48,172.57,21483.0,151.6465,152.4678,151.4346,152.3971,21483.0
2020-06-17 09:45:00,172.48,172.96,172.41,172.71,14800.0,152.3177,152.7415,152.2558,152.5208,14800.0
2020-06-17 09:50:00,172.86,173.06,172.3,172.4,4113.0,152.6532,152.8299,152.1587,152.247,4113.0
2020-06-17 09:55:00,172.47,172.47,171.89,172.38,25535.0,152.3088,152.3088,151.7966,152.2293,25535.0
2020-06-17 10:00:00,172.26,172.73,172.08,172.52,11954.0,152.1234,152.5384,151.9644,152.353,11954.0
2020-06-17 10:05:00,172.52,172.97,172.46,172.79,3376.0,152.353,152.7504,152.3,152.5914,3376.0
2020-06-17 10:10:00,172.89,172.89,172.03,172.04,13217.0,152.6797,152.6797,151.9203,151.9291,13217.0
2020-06-17 10:15:00,172.24,172.53,172.0,172.28,16132.0,152.1057,152.3618,151.8938,152.141,16132.0
2020-06-17 10:20:00,172.34,172.34,171.91,171.95,17518.0,152.194,152.194,151.8143,151.8496,17518.0
2020-06-17 10:25:00,171.88,172.21,171.66,171.76,17794.0,151.7878,152.0792,151.5935,151.6818,17794.0
2020-06-17 10:30:00,171.86,172.34,171.49,172.27,26304.0,151.7701,152.194,151.4434,152.1322,26304.0
2020-06-17 10:35:00,172.11,172.39,172.08,172.25,3014.0,151.9909,152.2382,151.9644,152.1145,3014.0
2020-06-17 10:40:00,172.26,172.26,171.84,172.21,17700.0,152.1234,152.1234,151.7525,152.0792,17700.0
2020-06-17 10:45:00,172.15,172.29,171.91,172.06,3101.0,152.0262,152.1499,151.8143,151.9468,3101.0
2020-06-17 10:50:00,171.93,172.23,171.87,172.23,3400.0,151.832,152.0969,151.779,152.0969,3400.0
2020-06-17 10:55:00,172.24,172.46,171.97,172.06,3852.0,152.1057,152.3,151.8673,151.9468,3852.0
2020-06-17 11:00:00,172.08,172.15,171.83,171.95,2439.0,151.9644,152.0262,151.7436,151.8496,2439.0
2020-06-17 11:05:00,171.93,172.22,171.91,172.17,3030.0,151.832,152.0881,151.8143,152.0439,3030.0
2020-06-17 11:10:00,172.13,172.34,171.94,172.22,4451.0,152.0086,152.194,151.8408,152.0881,4451.0
2020-06-17 11:15:00,172.17,172.27,172.04,172.08,1800.0,152.0439,152.1322,151.9291,151.9644,1800.0
2020-06-17 11:20:00,172.06,172.07,171.33,171.34,3650.0,151.9468,151.9556,151.3021,151.3109,3650.0
2020-06-17 11:25:00,171.41,171.41,171.07,171.3,6055.0,151.3727,151.3727,151.0725,151.2756,6055.0
2020-06-17 11:30:00,171.26,171.47,171.13,171.47,3279.0,151.2403,151.4257,151.1255,151.4257,3279.0
2020-06-17 11:35:00,171.64,171.9,171.62,171.81,4857.0,151.5759,151.8055,151.5582,151.726,4857.0
2020-06-17 11:40:00,171.92,172.22,171.92,172.13,2400.0,151.8231,152.0881,151.8231,152.0086,2400.0
2020-06-17 11:45:00,172.17,172.23,172.0,172.0,1852.0,152.0439,152.0969,151.8938,151.8938,1852.0
2020-06-17 11:50:00,172.0,172.07,171.84,171.84,1400.0,151.8938,151.9556,151.7525,151.7525,1400.0
2020-06-17 11:55:00,171.94,172.43,171.94,172.19,3135.0,151.8408,152.2735,151.8408,152.0616,3135.0
2020-06-17 12:00:00,172.04,172.04,171.93,172.03,880.0,151.9291,151.9291,151.832,151.9203,880.0
2020-06-17 12:05:00,171.98,172.09,171.98,172.06,1501.0,151.8761,151.9732,151.8761,151.9468,1501.0
2020-06-17 12:10:00,172.01,172.02,171.94,172.0,900.0,151.9026,151.9114,151.8408,151.8938,900.0
2020-06-17 12:15:00,172.03,172.15,171.95,172.05,2940.0,151.9203,152.0262,151.8496,151.9379,2940.0
2020-06-17 12:20:00,172.0,172.05,171.87,171.97,3713.0,151.8938,151.9379,151.779,151.8673,3713.0
2020-06-17 12:25:00,171.92,172.08,171.92,172.05,1500.0,151.8231,151.9644,151.8231,151.9379,1500.0
2020-06-17 12:30:00,172.05,172.38,172.01,172.29,5389.0,151.9379,152.2293,151.9026,152.1499,5389.0
2020-06-17 12:35:00,172.34,172.39,172.3,172.36,1100.0,152.194,152.2382,152.1587,152.2117,1100.0
2020-06-17 12:40:00,172.31,172.31,172.18,172.29,2410.0,152.1675,152.1675,152.0527,152.1499,2410.0
2020-06-17 12:45:00,172.27,172.34,172.24,172.27,1055.0,152.1322,152.194,152.1057,152.1322,1055.0
2020-06-17 12:50:00,172.23,172.23,172.07,172.17,3022.0,152.0969,152.0969,151.9556,152.0439,3022.0
2020-06-17 12:55:00,172.0,172.2,171.91,172.2,3151.0,151.8938,152.0704,151.8143,152.0704,3151.0
2020-06-17 13:00:00,172.25,172.44,172.25,172.41,2089.0,152.1145,152.2823,152.1145,152.2558,2089.0
2020-06-17 13:05:00,172.42,172.71,172.42,172.71,3319.0,152.2647,152.5208,152.2647,152.5208,3319.0
2020-06-17 13:10:00,172.66,172.83,172.63,172.75,5195.0,152.4766,152.6267,152.4501,152.5561,5195.0
2020-06-17 13:15:00,172.81,172.81,172.66,172.77,2431.0,152.6091,152.6091,152.4766,152.5738,2431.0
2020-06-17 13:20:00,172.79,172.86,172.65,172.68,14005.0,152.5914,152.6532,152.4678,152.4943,14005.0
2020-06-17 13:25:00,172.68,172.81,172.68,172.7,5215.0,152.4943,152.6091,152.4943,152.5119,5215.0
2020-06-17 13:30:00,172.73,172.91,172.68,172.91,2815.0,152.5384,152.6974,152.4943,152.6974,2815.0
2020-06-17 13:35:00,172.87,173.04,172.85,173.03,3202.0,152.6621,152.8122,152.6444,152.8034,3202.0
2020-06-17 13:40:00,173.06,173.13,173.05,173.09,3123.0,152.8299,152.8917,152.821,152.8564,3123.0
2020-06-17 13:45:00,173.09,173.25,173.0,173.25,16447.0,152.8564,152.9976,152.7769,152.9976,16447.0
2020-06-17 13:50:00,173.26,173.26,172.9,173.04,7717.0,153.0065,153.0065,152.6886,152.8122,7717.0
2020-06-17 13:55:00,173.08,173.11,172.81,172.84,2319.0,152.8475,152.874,152.6091,152.6356,2319.0
2020-06-17 14:00:00,172.84,172.95,172.68,172.74,6308.0,152.6356,152.7327,152.4943,152.5473,6308.0
2020-06-17 14:05:00,172.73,172.78,172.63,172.69,2135.0,152.5384,152.5826,152.4501,152.5031,2135.0
2020-06-17 14:10:00,172.68,172.82,172.67,172.81,3105.0,152.4943,152.6179,152.4854,152.6091,3105.0
2020-06-17 14:15:00,172.78,172.87,172.56,172.6,2700.0,152.5826,152.6621,152.3883,152.4236,2700.0
2020-06-17 14:20:00,172.6,172.69,172.55,172.63,3000.0,152.4236,152.5031,152.3795,152.4501,3000.0
2020-06-17 14:25:00,172.53,172.65,172.38,172.54,4500.0,152.3618,152.4678,152.2293,152.3706,4500.0
2020-06-17 14:30:00,172.55,172.62,172.42,172.48,3500.0,152.3795,152.4413,152.2647,152.3177,3500.0
2020-06-17 14:35:00,172.48,172.63,172.48,172.57,3476.0,152.3177,152.4501,152.3177,152.3971,3476.0
2020-06-17 14:40:00,172.57,172.82,172.54,172.59,5228.0,152.3971,152.6179,152.3706,152.4148,5228.0
2020-06-17 14:45:00,172.52,172.52,172.32,172.39,2531.0,152.353,152.353,152.1764,152.2382,2531.0
2020-06-17 14:50:00,172.35,172.47,172.22,172.22,2500.0,152.2029,152.3088,152.0881,152.0881,2500.0
2020-06-17 14:55:00,172.23,172.27,171.77,171.77,2250.0,152.0969,152.1322,151.6907,151.6907,2250.0
2020-06-17 15:00:00,171.73,171.74,171.37,171.44,5307.0,151.6553,151.6642,151.3374,151.3992,5307.0
2020-06-17 15:05:00,171.42,171.49,171.34,171.38,6654.0,151.3816,151.4434,151.3109,151.3462,6654.0
2020-06-17 15:10:00,171.36,171.42,171.26,171.42,3500.0,151.3286,151.3816,151.2403,151.3816,3500.0
2020-06-17 15:15:00,171.54,171.65,171.36,171.47,2318.0,151.4875,151.5847,151.3286,151.4257,2318.0
2020-06-17 15:20:00,171.44,171.56,171.27,171.27,2480.0,151.3992,151.5052,151.2491,151.2491,2480.0
2020-06-17 15:25:00,171.26,171.28,170.92,171.17,4246.0,151.2403,151.2579,150.94,151.1608,4246.0
2020-06-17 15:30:00,171.23,171.35,171.06,171.34,4907.0,151.2138,151.3198,151.0637,151.3109,4907.0
2020-06-17 15:35:00,171.34,171.54,171.25,171.4,7398.0,151.3109,151.4875,151.2314,151.3639,7398.0
2020-06-17 15:40:00,171.4,171.46,170.66,170.86,7217.0,151.3639,151.4169,150.7104,150.887,7217.0
2020-06-17 15:45:00,170.88,171.15,170.32,170.52,21401.0,150.9047,151.1431,150.4102,150.5868,21401.0
2020-06-17 15:50:00,170.45,171.37,170.45,171.24,31525.0,150.525,151.3374,150.525,151.2226,31525.0
2020-06-17 15:55:00,171.21,171.6,171.21,171.42,49331.0,151.1961,151.5405,151.1961,151.3816,49331.0
2020-06-18 09:30:00,171.17,171.42,170.64,170.64,15634.0,151.1608,151.3816,150.6927,150.6927,15634.0
2020-06-18 09:35:00,170.07,170.62,169.88,170.62,7603.0,150.1894,150.6751,150.0216,150.6751,7603.0
2020-06-18 09:40:00,170.61,171.1,170.52,171.07,3428.0,150.6663,151.099,150.5868,151.0725,3428.0
2020-06-18 09:45:00,171.16,171.78,171.11,171.78,2138.0,151.152,151.6995,151.1078,151.6995,2138.0
2020-06-18 09:50:00,171.78,171.78,171.29,171.39,2988.0,151.6995,151.6995,151.2668,151.3551,2988.0
2020-06-18 09:55:00,171.25,171.48,170.95,171.42,2822.0,151.2314,151.4346,150.9665,151.3816,2822.0
2020-06-18 10:00:00,171.57,171.97,171.57,171.88,6349.0,151.514,151.8673,151.514,151.7878,6349.0
2020-06-18 10:05:00,171.93,172.33,171.74,172.32,4304.0,151.832,152.1852,151.6642,152.1764,4304.0
2020-06-18 10:10:00,172.31,172.38,172.11,172.27,2837.0,152.1675,152.2293,151.9909,152.1322,2837.0
2020-06-18 10:15:00,172.57,172.61,172.38,172.51,3700.0,152.3971,152.4325,152.2293,152.3442,3700.0
2020-06-18 10:20:00,172.62,172.63,171.91,172.09,4003.0,152.4413,152.4501,151.8143,151.9732,4003.0
2020-06-18 10:25:00,172.15,172.6,172.15,172.49,5521.0,152.0262,152.4236,152.0262,152.3265,5521.0
2020-06-18 10:30:00,172.55,172.79,172.07,172.26,5808.0,152.3795,152.5914,151.9556,152.1234,5808.0
2020-06-18 10:35:00,172.31,172.84,172.3,172.61,6500.0,152.1675,152.6356,152.1587,152.4325,6500.0
2020-06-18 10:40:00,172.63,172.71,172.12,172.15,4588.0,152.4501,152.5208,151.9997,152.0262,4588.0
2020-06-18 10:45:00,172.14,172.65,172.14,172.49,3933.0,152.0174,152.4678,152.0174,152.3265,3933.0
2020-06-18 10:50:00,172.48,172.51,172.11,172.11,11961.0,152.3177,152.3442,151.9909,151.9909,11961.0
2020-06-18 10:55:00,172.17,172.97,172.17,172.86,15306.0,152.0439,152.7504,152.0439,152.6532,15306.0
2020-06-18 11:00:00,172.84,172.91,172.39,172.48,2645.0,152.6356,152.6974,152.2382,152.3177,2645.0
2020-06-18 11:05:00,172.48,172.48,172.07,172.21,5630.0,152.3177,152.3177,151.9556,152.0792,5630.0
2020-06-18 11:10:00,172.18,172.63,172.18,172.48,2491.0,152.0527,152.4501,152.0527,152.3177,2491.0
2020-06-18 11:15:00,172.57,172.63,172.21,172.21,1650.0,152.3971,152.4501,152.0792,152.0792,1650.0
2020-06-18 11:20:00,172.23,172.27,171.89,171.95,1902.0,152.0969,152.1322,151.7966,151.8496,1902.0
2020-06-18 11:25:00,171.84,172.12,171.84,171.88,1953.0,151.7525,151.9997,151.7525,151.7878,1953.0
2020-06-18 11:30:00,171.96,172.25,171.91,172.0,3501.0,151.8584,152.1145,151.8143,151.8938,3501.0
2020-06-18 11:35:00,171.97,171.97,171.69,171.69,1635.0,151.8673,151.8673,151.62,151.62,1635.0
2020-06-18 11:40:00,171.79,171.85,171.6,171.68,1031.0,151.7083,151.7613,151.5405,151.6112,1031.0
2020-06-18 11:45:00,171.59,171.77,171.33,171.53,2834.0,151.5317,151.6907,151.3021,151.4787,2834.0
2020-06-18 11:50:00,171.18,171.39,171.18,171.38,1100.0,151.1696,151.3551,151.1696,151.3462,1100.0
2020-06-18 11:55:00,171.32,171.5,171.32,171.38,3145.0,151.2933,151.4522,151.2933,151.3462,3145.0
2020-06-18 12:00:00,171.39,171.46,171.21,171.21,1300.0,151.3551,151.4169,151.1961,151.1961,1300.0
2020-06-18 12:05:00,171.36,171.36,171.2,171.33,2056.0,151.3286,151.3286,151.1873,151.3021,2056.0
2020-06-18 12:10:00,171.43,171.52,171.3,171.5,1658.0,151.3904,151.4699,151.2756,151.4522,1658.0
2020-06-18 12:15:00,171.53,171.63,171.31,171.31,4988.0,151.4787,151.567,151.2844,151.2844,4988.0
2020-06-18 12:20:00,171.37,171.48,171.32,171.32,1242.0,151.3374,151.4346,151.2933,151.2933,1242.0
2020-06-18 12:25:00,171.39,171.44,171.34,171.35,1911.0,151.3551,151.3992,151.3109,151.3198,1911.0
2020-06-18 12:30:00,171.31,171.38,171.01,171.01,2138.0,151.2844,151.3462,151.0195,151.0195,2138.0
2020-06-18 12:35:00,171.06,171.18,170.85,170.97,4000.0,151.0637,151.1696,150.8782,150.9842,4000.0
2020-06-18 12:40:00,170.96,170.96,170.79,170.94,2351.0,150.9753,150.9753,150.8252,150.9577,2351.0
2020-06-18 12:45:00,170.95,171.07,170.9,171.0,3800.0,150.9665,151.0725,150.9224,151.0107,3800.0
2020-06-18 12:50:00,170.88,171.02,170.85,170.87,5608.0,150.9047,151.0283,150.8782,150.8959,5608.0
2020-06-18 12:55:00,170.89,171.0,170.75,170.84,3777.0,150.9135,151.0107,150.7899,150.8694,3777.0
2020-06-18 13:00:00,170.92,171.09,170.76,170.84,6538.0,150.94,151.0901,150.7987,150.8694,6538.0
2020-06-18 13:05:00,170.8,170.95,170.71,170.95,2820.0,150.834,150.9665,150.7546,150.9665,2820.0
2020-06-18 13:10:00,170.92,171.05,170.9,171.02,3200.0,150.94,151.0548,150.9224,151.0283,3200.0
2020-06-18 13:15:00,171.02,171.14,170.91,171.13,1586.0,151.0283,151.1343,150.9312,151.1255,1586.0
2020-06-18 13:20:00,171.14,171.17,171.02,171.17,2583.0,151.1343,151.1608,151.0283,151.1608,2583.0
2020-06-18 13:25:00,171.11,171.11,170.91,171.01,2736.0,151.1078,151.1078,150.9312,151.0195,2736.0
2020-06-18 13:30:00,170.96,171.08,170.9,170.98,2108.0,150.9753,151.0813,150.9224,150.993,2108.0
2020-06-18 13:35:00,170.99,171.25,170.99,171.24,4591.0,151.0018,151.2314,151.0018,151.2226,4591.0
2020-06-18 13:40:00,171.25,171.25,170.99,171.07,4053.0,151.2314,151.2314,151.0018,151.0725,4053.0
2020-06-18 13:45:00,171.03,171.11,170.99,171.1,3015.0,151.0372,151.1078,151.0018,151.099,3015.0
2020-06-18 13:50:00,171.09,171.09,170.82,170.86,4301.0,151.0901,151.0901,150.8517,150.887,4301.0
2020-06-18 13:55:00,170.88,170.88,170.63,170.64,2574.0,150.9047,150.9047,150.6839,150.6927,2574.0
2020-06-18 14:00:00,170.62,170.62,170.34,170.34,4806.0,150.6751,150.6751,150.4278,150.4278,4806.0
2020-06-18 14:05:00,170.39,170.44,170.13,170.26,3337.0,150.472,150.5161,150.2424,150.3572,3337.0
2020-06-18 14:10:00,170.29,170.3,170.1,170.16,2916.0,150.3837,150.3925,150.2159,150.2689,2916.0
2020-06-18 14:15:00,170.12,170.43,170.0,170.41,5884.0,150.2335,150.5073,150.1276,150.4896,5884.0
2020-06-18 14:20:00,170.38,170.59,170.33,170.57,3758.0,150.4631,150.6486,150.419,150.6309,3758.0
2020-06-18 14:25:00,170.61,170.86,170.59,170.75,4616.0,150.6663,150.887,150.6486,150.7899,4616.0
2020-06-18 14:30:00,170.8,170.96,170.53,170.69,7142.0,150.834,150.9753,150.5956,150.7369,7142.0
2020-06-18 14:35:00,170.66,170.69,170.41,170.51,6534.0,150.7104,150.7369,150.4896,150.5779,6534.0
2020-06-18 14:40:00,170.58,170.58,170.3,170.4,5054.0,150.6398,150.6398,150.3925,150.4808,5054.0
2020-06-18 14:45:00,170.46,170.58,170.4,170.49,4621.0,150.5338,150.6398,150.4808,150.5603,4621.0
2020-06-18 14:50:00,170.54,170.69,170.48,170.6,3032.0,150.6044,150.7369,150.5515,150.6574,3032.0
2020-06-18 14:55:00,170.59,170.6,170.14,170.21,6216.0,150.6486,150.6574,150.2512,150.313,6216.0
2020-06-18 15:00:00,170.16,170.23,170.0,170.07,12926.0,150.2689,150.3307,150.1276,150.1894,12926.0
2020-06-18 15:05:00,170.03,170.28,170.0,170.28,10741.0,150.1541,150.3748,150.1276,150.3748,10741.0
2020-06-18 15:10:00,170.23,170.23,170.0,170.02,16696.0,150.3307,150.3307,150.1276,150.1452,16696.0
2020-06-18 15:15:00,170.15,170.41,170.15,170.41,6525.0,150.26,150.4896,150.26,150.4896,6525.0
2020-06-18 15:20:00,170.39,170.65,170.32,170.56,9807.0,150.472,150.7016,150.4102,150.6221,9807.0
2020-06-18 15:25:00,170.57,170.57,170.45,170.53,7827.0,150.6309,150.6309,150.525,150.5956,7827.0
2020-06-18 15:30:00,170.55,170.89,170.5,170.77,14824.0,150.6133,150.9135,150.5691,150.8076,14824.0
2020-06-18 15:35:00,170.8,170.94,170.73,170.89,11606.0,150.834,150.9577,150.7722,150.9135,11606.0
2020-06-18 15:40:00,170.89,170.89,170.61,170.62,17243.0,150.9135,150.9135,150.6663,150.6751,17243.0
2020-06-18 15:45:00,170.73,170.87,170.58,170.77,15228.0,150.7722,150.8959,150.6398,150.8076,15228.0
2020-06-18 15:50:00,170.81,170.81,170.07,170.73,31874.0,150.8429,150.8429,150.1894,150.7722,31874.0
2020-06-18 15:55:00,170.65,171.48,170.63,171.2,74087.0,150.7016,151.4346,150.6839,151.1873,74087.0
2020-06-19 09:30:00,174.15,174.41,173.12,173.72,111877.0,153.7924,154.022,152.8828,153.4127,111877.0
2020-06-19 09:35:00,173.68,174.62,173.54,173.88,21178.0,153.3774,154.2075,153.2537,153.554,21178.0
2020-06-19 09:40:00,173.91,174.18,173.65,173.96,45722.0,153.5805,153.8189,153.3509,153.6247,45722.0
2020-06-19 09:45:00,174.13,174.75,173.89,174.64,26839.0,153.7748,154.3223,153.5628,154.2252,26839.0
2020-06-19 09:50:00,174.6,174.81,173.71,173.71,19774.0,154.1898,154.3753,153.4039,153.4039,19774.0
2020-06-19 09:55:00,173.65,173.87,173.28,173.47,37414.0,153.3509,153.5452,153.0241,153.1919,37414.0
2020-06-19 10:00:00,173.45,173.53,172.95,173.02,9283.0,153.1743,153.2449,152.7327,152.7945,9283.0
2020-06-19 10:05:00,172.93,172.93,172.77,172.78,1977.0,152.7151,152.7151,152.5738,152.5826,1977.0
2020-06-19 10:10:00,172.82,172.82,172.27,172.56,2352.0,152.6179,152.6179,152.1322,152.3883,2352.0
2020-06-19 10:15:00,172.62,172.82,172.51,172.62,3554.0,152.4413,152.6179,152.3442,152.4413,3554.0
2020-06-19 10:20:00,172.55,172.68,172.55,172.56,1000.0,152.3795,152.4943,152.3795,152.3883,1000.0
2020-06-19 10:25:00,172.57,172.57,171.98,172.08,5613.0,152.3971,152.3971,151.8761,151.9644,5613.0
2020-06-19 10:30:00,171.97,171.97,171.55,171.55,2508.0,151.8673,151.8673,151.4964,151.4964,2508.0
2020-06-19 10:35:00,171.47,171.57,171.43,171.51,3340.0,151.4257,151.514,151.3904,151.461,3340.0
2020-06-19 10:40:00,171.51,171.75,171.41,171.72,1145.0,151.461,151.673,151.3727,151.6465,1145.0
2020-06-19 10:45:00,171.76,171.86,171.49,171.86,6489.0,151.6818,151.7701,151.4434,151.7701,6489.0
2020-06-19 10:50:00,171.71,172.04,171.6,171.99,4475.0,151.6377,151.9291,151.5405,151.8849,4475.0
2020-06-19 10:55:00,171.8,171.82,171.49,171.51,2050.0,151.7171,151.7348,151.4434,151.461,2050.0
2020-06-19 11:00:00,171.39,171.77,171.39,171.77,2849.0,151.3551,151.6907,151.3551,151.6907,2849.0
2020-06-19 11:05:00,171.73,171.9,171.38,171.52,7424.0,151.6553,151.8055,151.3462,151.4699,7424.0
2020-06-19 11:10:00,171.55,171.83,171.43,171.77,4360.0,151.4964,151.7436,151.3904,151.6907,4360.0
2020-06-19 11:15:00,171.88,171.97,171.52,171.53,3109.0,151.7878,151.8673,151.4699,151.4787,3109.0
2020-06-19 11:20:00,171.49,171.83,171.31,171.74,4817.0,151.4434,151.7436,151.2844,151.6642,4817.0
2020-06-19 11:25:00,171.79,171.89,171.72,171.78,3239.0,151.7083,151.7966,151.6465,151.6995,3239.0
2020-06-19 11:30:00,171.75,171.85,171.66,171.75,4259.0,151.673,151.7613,151.5935,151.673,4259.0
2020-06-19 11:35:00,171.75,171.76,171.58,171.71,5820.0,151.673,151.6818,151.5229,151.6377,5820.0
2020-06-19 11:40:00,171.75,171.86,171.72,171.83,7208.0,151.673,151.7701,151.6465,151.7436,7208.0
2020-06-19 11:45:00,171.89,172.37,171.88,172.21,4530.0,151.7966,152.2205,151.7878,152.0792,4530.0
2020-06-19 11:50:00,172.2,172.31,172.2,172.31,800.0,152.0704,152.1675,152.0704,152.1675,800.0
2020-06-19 11:55:00,172.24,172.24,172.09,172.15,3132.0,152.1057,152.1057,151.9732,152.0262,3132.0
2020-06-19 12:00:00,172.13,172.13,171.86,171.86,1800.0,152.0086,152.0086,151.7701,151.7701,1800.0
2020-06-19 12:05:00,171.8,171.8,171.6,171.61,2064.0,151.7171,151.7171,151.5405,151.5494,2064.0
2020-06-19 12:10:00,171.63,171.71,171.19,171.19,2417.0,151.567,151.6377,151.1785,151.1785,2417.0
2020-06-19 12:15:00,171.04,171.19,170.33,170.37,8448.0,151.046,151.1785,150.419,150.4543,8448.0
2020-06-19 12:20:00,170.37,170.69,169.9,170.12,9328.0,150.4543,150.7369,150.0393,150.2335,9328.0
2020-06-19 12:25:00,170.06,170.65,170.06,170.65,2100.0,150.1805,150.7016,150.1805,150.7016,2100.0
2020-06-19 12:30:00,170.61,170.93,170.57,170.91,2111.0,150.6663,150.9488,150.6309,150.9312,2111.0
2020-06-19 12:35:00,170.87,170.87,170.59,170.63,1868.0,150.8959,150.8959,150.6486,150.6839,1868.0
2020-06-19 12:40:00,170.54,170.94,170.54,170.82,5352.0,150.6044,150.9577,150.6044,150.8517,5352.0
2020-06-19 12:45:00,170.74,171.1,170.74,171.07,6207.0,150.7811,151.099,150.7811,151.0725,6207.0
2020-06-19 12:50:00,171.11,171.28,171.06,171.1,3808.0,151.1078,151.2579,151.0637,151.099,3808.0
2020-06-19 12:55:00,171.18,171.61,171.12,171.52,3719.0,151.1696,151.5494,151.1166,151.4699,3719.0
2020-06-19 13:00:00,171.6,171.63,171.3,171.3,9976.0,151.5405,151.567,151.2756,151.2756,9976.0
2020-06-19 13:05:00,171.34,171.41,171.24,171.24,1339.0,151.3109,151.3727,151.2226,151.2226,1339.0
2020-06-19 13:10:00,171.27,171.45,171.14,171.19,4506.0,151.2491,151.4081,151.1343,151.1785,4506.0
2020-06-19 13:15:00,171.09,171.09,170.88,170.95,2122.0,151.0901,151.0901,150.9047,150.9665,2122.0
2020-06-19 13:20:00,170.89,170.95,170.66,170.67,4136.0,150.9135,150.9665,150.7104,150.7192,4136.0
2020-06-19 13:25:00,170.78,170.88,170.68,170.75,2455.0,150.8164,150.9047,150.7281,150.7899,2455.0
2020-06-19 13:30:00,170.65,170.68,170.47,170.47,4917.0,150.7016,150.7281,150.5426,150.5426,4917.0
2020-06-19 13:35:00,170.56,171.06,170.55,170.97,4004.0,150.6221,151.0637,150.6133,150.9842,4004.0
2020-06-19 13:40:00,170.91,171.15,170.87,171.08,2554.0,150.9312,151.1431,150.8959,151.0813,2554.0
2020-06-19 13:45:00,171.22,171.26,170.53,170.76,4106.0,151.2049,151.2403,150.5956,150.7987,4106.0
2020-06-19 13:50:00,170.87,170.91,170.54,170.58,4212.0,150.8959,150.9312,150.6044,150.6398,4212.0
2020-06-19 13:55:00,170.74,170.8,170.29,170.38,2721.0,150.7811,150.834,150.3837,150.4631,2721.0
2020-06-19 14:00:00,170.39,170.78,170.39,170.68,9264.0,150.472,150.8164,150.472,150.7281,9264.0
2020-06-19 14:05:00,170.6,170.6,169.9,170.09,4826.0,150.6574,150.6574,150.0393,150.207,4826.0
2020-06-19 14:10:00,170.09,170.19,169.93,170.1,3830.0,150.207,150.2954,150.0657,150.2159,3830.0
2020-06-19 14:15:00,170.1,170.4,169.85,170.05,6096.0,150.2159,150.4808,149.9951,150.1717,6096.0
2020-06-19 14:20:00,170.1,170.8,170.1,170.77,3621.0,150.2159,150.834,150.2159,150.8076,3621.0
2020-06-19 14:25:00,170.83,170.97,170.53,170.53,3415.0,150.8605,150.9842,150.5956,150.5956,3415.0
2020-06-19 14:30:00,170.36,171.0,170.31,170.86,4766.0,150.4455,151.0107,150.4013,150.887,4766.0
2020-06-19 14:35:00,170.9,171.49,170.85,171.39,11937.0,150.9224,151.4434,150.8782,151.3551,11937.0
2020-06-19 14:40:00,171.21,171.59,171.21,171.59,3552.0,151.1961,151.5317,151.1961,151.5317,3552.0
2020-06-19 14:45:00,171.45,171.74,171.21,171.21,6689.0,151.4081,151.6642,151.1961,151.1961,6689.0
2020-06-19 14:50:00,171.16,171.77,171.12,171.61,10055.0,151.152,151.6907,151.1166,151.5494,10055.0
2020-06-19 14:55:00,171.55,171.85,171.55,171.79,3201.0,151.4964,151.7613,151.4964,151.7083,3201.0
2020-06-19 15:00:00,171.67,171.67,171.5,171.54,3319.0,151.6023,151.6023,151.4522,151.4875,3319.0
2020-06-19 15:05:00,171.54,171.54,171.24,171.24,3722.0,151.4875,151.4875,151.2226,151.2226,3722.0
2020-06-19 15:10:00,171.28,171.75,171.17,171.65,5606.0,151.2579,151.673,151.1608,151.5847,5606.0
2020-06-19 15:15:00,171.55,171.84,171.51,171.81,6766.0,151.4964,151.7525,151.461,151.726,6766.0
2020-06-19 15:20:00,171.84,171.86,171.45,171.61,9629.0,151.7525,151.7701,151.4081,151.5494,9629.0
2020-06-19 15:25:00,171.61,171.61,171.18,171.18,7368.0,151.5494,151.5494,151.1696,151.1696,7368.0
2020-06-19 15:30:00,171.19,171.39,171.07,171.39,9635.0,151.1785,151.3551,151.0725,151.3551,9635.0
2020-06-19 15:35:00,171.42,171.42,171.04,171.22,10947.0,151.3816,151.3816,151.046,151.2049,10947.0
2020-06-19 15:40:00,171.22,171.58,171.12,171.46,23535.0,151.2049,151.5229,151.1166,151.4169,23535.0
2020-06-19 15:45:00,171.43,171.57,170.77,170.98,29744.0,151.3904,151.514,150.8076,150.993,29744.0
2020-06-19 15:50:00,171.03,172.54,171.03,172.5,88729.0,151.0372,152.3706,151.0372,152.3353,88729.0
2020-06-19 15:55:00,172.52,173.93,172.24,172.73,266292.0,152.353,153.5982,152.1057,152.5384,266292.0
2020-06-22 09:30:00,172.64,172.83,171.01,171.21,39031.0,152.459,152.6267,151.0195,151.1961,39031.0
2020-06-22 09:35:00,171.3,171.57,170.46,170.53,8591.0,151.2756,151.514,150.5338,150.5956,8591.0
2020-06-22 09:40:00,170.86,170.95,170.27,170.5,10207.0,150.887,150.9665,150.366,150.5691,10207.0
2020-06-22 09:45:00,170.5,171.15,169.83,171.15,13264.0,150.5691,151.1431,149.9774,151.1431,13264.0
2020-06-22 09:50:00,171.48,172.07,171.47,171.91,2608.0,151.4346,151.9556,151.4257,151.8143,2608.0
2020-06-22 09:55:00,171.82,171.98,171.11,171.11,6503.0,151.7348,151.8761,151.1078,151.1078,6503.0
2020-06-22 10:00:00,171.26,171.85,170.91,171.78,16043.0,151.2403,151.7613,150.9312,151.6995,16043.0
2020-06-22 10:05:00,171.77,172.27,171.59,172.08,7382.0,151.6907,152.1322,151.5317,151.9644,7382.0
2020-06-22 10:10:00,171.97,172.38,171.92,172.26,5910.0,151.8673,152.2293,151.8231,152.1234,5910.0
2020-06-22 10:15:00,172.27,172.31,171.99,172.07,4162.0,152.1322,152.1675,151.8849,151.9556,4162.0
2020-06-22 10:20:00,172.18,172.78,172.18,172.74,5566.0,152.0527,152.5826,152.0527,152.5473,5566.0
2020-06-22 10:25:00,172.71,172.79,172.48,172.57,6115.0,152.5208,152.5914,152.3177,152.3971,6115.0
2020-06-22 10:30:00,172.51,172.7,172.22,172.26,6625.0,152.3442,152.5119,152.0881,152.1234,6625.0
2020-06-22 10:35:00,172.23,172.23,171.5,171.5,12369.0,152.0969,152.0969,151.4522,151.4522,12369.0
2020-06-22 10:40:00,171.53,171.63,171.38,171.49,7423.0,151.4787,151.567,151.3462,151.4434,7423.0
2020-06-22 10:45:00,171.58,171.66,171.13,171.13,3403.0,151.5229,151.5935,151.1255,151.1255,3403.0
2020-06-22 10:50:00,171.23,171.36,171.07,171.16,4915.0,151.2138,151.3286,151.0725,151.152,4915.0
2020-06-22 10:55:00,171.17,171.17,170.6,170.6,2527.0,151.1608,151.1608,150.6574,150.6574,2527.0
2020-06-22 11:00:00,170.61,170.87,170.43,170.7,17419.0,150.6663,150.8959,150.5073,150.7457,17419.0
2020-06-22 11:05:00,170.66,170.87,170.65,170.87,2075.0,150.7104,150.8959,150.7016,150.8959,2075.0
2020-06-22 11:10:00,170.76,170.96,170.63,170.96,4882.0,150.7987,150.9753,150.6839,150.9753,4882.0
2020-06-22 11:15:00,170.98,171.28,170.98,171.14,2728.0,150.993,151.2579,150.993,151.1343,2728.0
2020-06-22 11:20:00,171.14,171.55,171.11,171.55,2300.0,151.1343,151.4964,151.1078,151.4964,2300.0
2020-06-22 11:25:00,171.49,171.49,171.16,171.33,1800.0,151.4434,151.4434,151.152,151.3021,1800.0
2020-06-22 11:30:00,171.27,171.27,171.02,171.24,4703.0,151.2491,151.2491,151.0283,151.2226,4703.0
2020-06-22 11:35:00,171.21,171.51,171.15,171.45,4431.0,151.1961,151.461,151.1431,151.4081,4431.0
2020-06-22 11:40:00,171.48,171.66,171.44,171.53,2175.0,151.4346,151.5935,151.3992,151.4787,2175.0
2020-06-22 11:45:00,171.57,171.71,171.53,171.57,3484.0,151.514,151.6377,151.4787,151.514,3484.0
2020-06-22 11:50:00,171.58,171.62,171.38,171.38,3737.0,151.5229,151.5582,151.3462,151.3462,3737.0
2020-06-22 11:55:00,171.44,171.59,171.36,171.53,1800.0,151.3992,151.5317,151.3286,151.4787,1800.0
2020-06-22 12:00:00,171.67,172.07,171.67,171.98,4700.0,151.6023,151.9556,151.6023,151.8761,4700.0
2020-06-22 12:05:00,172.02,172.13,171.94,172.13,2065.0,151.9114,152.0086,151.8408,152.0086,2065.0
2020-06-22 12:10:00,172.15,172.35,172.04,172.27,4265.0,152.0262,152.2029,151.9291,152.1322,4265.0
2020-06-22 12:15:00,172.32,172.49,172.23,172.41,3632.0,152.1764,152.3265,152.0969,152.2558,3632.0
2020-06-22 12:20:00,172.38,172.51,172.38,172.44,7028.0,152.2293,152.3442,152.2293,152.2823,7028.0
2020-06-22 12:25:00,172.51,172.57,172.39,172.56,8279.0,152.3442,152.3971,152.2382,152.3883,8279.0
2020-06-22 12:30:00,172.52,172.6,172.5,172.57,6493.0,152.353,152.4236,152.3353,152.3971,6493.0
2020-06-22 12:35:00,172.63,172.75,172.59,172.68,4524.0,152.4501,152.5561,152.4148,152.4943,4524.0
2020-06-22 12:40:00,172.7,172.9,172.7,172.83,4902.0,152.5119,152.6886,152.5119,152.6267,4902.0
2020-06-22 12:45:00,172.8,173.22,172.8,173.22,9115.0,152.6003,152.9712,152.6003,152.9712,9115.0
2020-06-22 12:50:00,173.24,173.27,172.96,173.0,6433.0,152.9888,153.0153,152.7415,152.7769,6433.0
2020-06-22 12:55:00,172.98,172.99,172.75,172.75,2250.0,152.7592,152.768,152.5561,152.5561,2250.0
2020-06-22 13:00:00,172.77,172.93,172.67,172.85,8538.0,152.5738,152.7151,152.4854,152.6444,8538.0
2020-06-22 13:05:00,172.89,172.95,172.81,172.87,5120.0,152.6797,152.7327,152.6091,152.6621,5120.0
2020-06-22 13:10:00,172.93,172.94,172.46,172.47,2915.0,152.7151,152.7239,152.3,152.3088,2915.0
2020-06-22 13:15:00,172.39,172.52,172.39,172.48,2082.0,152.2382,152.353,152.2382,152.3177,2082.0
2020-06-22 13:20:00,172.46,172.53,172.3,172.34,3215.0,152.3,152.3618,152.1587,152.194,3215.0
2020-06-22 13:25:00,172.31,172.38,172.08,172.08,3900.0,152.1675,152.2293,151.9644,151.9644,3900.0
2020-06-22 13:30:00,172.06,172.38,172.06,172.28,4406.0,151.9468,152.2293,151.9468,152.141,4406.0
2020-06-22 13:35:00,172.32,172.34,172.08,172.08,2600.0,152.1764,152.194,151.9644,151.9644,2600.0
2020-06-22 13:40:00,172.13,172.22,172.01,172.14,3171.0,152.0086,152.0881,151.9026,152.0174,3171.0
2020-06-22 13:45:00,172.19,172.27,172.16,172.26,4572.0,152.0616,152.1322,152.0351,152.1234,4572.0
2020-06-22 13:50:00,172.22,172.33,172.11,172.19,2600.0,152.0881,152.1852,151.9909,152.0616,2600.0
2020-06-22 13:55:00,172.23,172.3,172.11,172.18,5261.0,152.0969,152.1587,151.9909,152.0527,5261.0
2020-06-22 14:00:00,172.13,172.15,171.81,172.0,3131.0,152.0086,152.0262,151.726,151.8938,3131.0
2020-06-22 14:05:00,172.05,172.15,171.98,172.1,3431.0,151.9379,152.0262,151.8761,151.9821,3431.0
2020-06-22 14:10:00,172.07,172.07,171.77,171.79,5228.0,151.9556,151.9556,151.6907,151.7083,5228.0
2020-06-22 14:15:00,171.86,172.03,171.86,171.88,2500.0,151.7701,151.9203,151.7701,151.7878,2500.0
2020-06-22 14:20:00,171.95,172.08,171.87,172.07,2359.0,151.8496,151.9644,151.779,151.9556,2359.0
2020-06-22 14:25:00,172.03,172.21,172.01,172.08,8007.0,151.9203,152.0792,151.9026,151.9644,8007.0
2020-06-22 14:30:00,172.09,172.16,172.0,172.14,4809.0,151.9732,152.0351,151.8938,152.0174,4809.0
2020-06-22 14:35:00,172.14,172.3,172.04,172.17,2646.0,152.0174,152.1587,151.9291,152.0439,2646.0
2020-06-22 14:40:00,172.19,172.29,172.08,172.12,2600.0,152.0616,152.1499,151.9644,151.9997,2600.0
2020-06-22 14:45:00,172.23,172.27,172.13,172.19,3153.0,152.0969,152.1322,152.0086,152.0616,3153.0
2020-06-22 14:50:00,172.19,172.34,172.18,172.33,4728.0,152.0616,152.194,152.0527,152.1852,4728.0
2020-06-22 14:55:00,172.29,172.57,172.29,172.53,4640.0,152.1499,152.3971,152.1499,152.3618,4640.0
2020-06-22 15:00:00,172.47,172.53,172.38,172.42,4103.0,152.3088,152.3618,152.2293,152.2647,4103.0
2020-06-22 15:05:00,172.37,172.52,172.32,172.5,7544.0,152.2205,152.353,152.1764,152.3353,7544.0
2020-06-22 15:10:00,172.51,172.65,172.35,172.35,10287.0,152.3442,152.4678,152.2029,152.2029,10287.0
2020-06-22 15:15:00,172.34,172.42,172.07,172.21,3235.0,152.194,152.2647,151.9556,152.0792,3235.0
2020-06-22 15:20:00,172.13,172.2,171.84,171.85,8134.0,152.0086,152.0704,151.7525,151.7613,8134.0
2020-06-22 15:25:00,171.88,171.99,171.84,171.89,5201.0,151.7878,151.8849,151.7525,151.7966,5201.0
2020-06-22 15:30:00,171.93,172.19,171.93,172.15,13111.0,151.832,152.0616,151.832,152.0262,13111.0
2020-06-22 15:35:00,172.15,172.18,171.9,172.14,12112.0,152.0262,152.0527,151.8055,152.0174,12112.0
2020-06-22 15:40:00,172.15,172.33,172.05,172.27,12675.0,152.0262,152.1852,151.9379,152.1322,12675.0
2020-06-22 15:45:00,172.26,172.39,172.0,172.09,20324.0,152.1234,152.2382,151.8938,151.9732,20324.0
2020-06-22 15:50:00,172.02,172.23,171.9,172.23,30326.0,151.9114,152.0969,151.8055,152.0969,30326.0
2020-06-22 15:55:00,172.2,172.27,171.98,171.98,45549.0,152.0704,152.1322,151.8761,151.8761,45549.0
2020-06-23 09:30:00,174.35,174.35,173.62,174.16,17475.0,153.9691,153.9691,153.3244,153.8013,17475.0
2020-06-23 09:35:00,173.77,173.77,173.26,173.43,5150.0,153.4569,153.4569,153.0065,153.1566,5150.0
2020-06-23 09:40:00,173.43,173.62,173.43,173.62,300.0,153.1566,153.3244,153.1566,153.3244,300.0
2020-06-23 09:45:00,173.63,173.63,172.1,172.21,7210.0,153.3332,153.3332,151.9821,152.0792,7210.0
2020-06-23 09:50:00,172.13,172.25,171.77,172.07,23340.0,152.0086,152.1145,151.6907,151.9556,23340.0
2020-06-23 09:55:00,172.02,172.51,172.02,172.29,4695.0,151.9114,152.3442,151.9114,152.1499,4695.0
2020-06-23 10:00:00,172.34,172.71,172.24,172.45,3438.0,152.194,152.5208,152.1057,152.2912,3438.0
2020-06-23 10:05:00,172.65,173.31,172.29,173.15,6931.0,152.4678,153.0506,152.1499,152.9093,6931.0
2020-06-23 10:10:00,173.19,173.33,172.92,173.3,3007.0,152.9447,153.0683,152.7062,153.0418,3007.0
2020-06-23 10:15:00,173.48,173.63,173.4,173.55,3856.0,153.2008,153.3332,153.1301,153.2626,3856.0
2020-06-23 10:20:00,173.62,173.8,173.42,173.79,4200.0,153.3244,153.4834,153.1478,153.4745,4200.0
2020-06-23 10:25:00,173.92,174.37,173.92,174.32,3620.0,153.5893,153.9867,153.5893,153.9426,3620.0
2020-06-23 10:30:00,174.31,174.41,174.08,174.18,13650.0,153.9337,154.022,153.7306,153.8189,13650.0
2020-06-23 10:35:00,174.18,174.23,173.98,174.19,5775.0,153.8189,153.8631,153.6423,153.8278,5775.0
2020-06-23 10:40:00,174.1,174.31,173.64,173.68,5831.0,153.7483,153.9337,153.3421,153.3774,5831.0
2020-06-23 10:45:00,173.67,173.68,173.13,173.4,4613.0,153.3686,153.3774,152.8917,153.1301,4613.0
2020-06-23 10:50:00,173.34,173.57,173.34,173.54,3450.0,153.0771,153.2802,153.0771,153.2537,3450.0
2020-06-23 10:55:00,173.45,173.45,173.22,173.45,6110.0,153.1743,153.1743,152.9712,153.1743,6110.0
2020-06-23 11:00:00,173.44,173.69,173.29,173.69,4514.0,153.1654,153.3862,153.033,153.3862,4514.0
2020-06-23 11:05:00,173.69,173.7,173.37,173.53,1993.0,153.3862,153.395,153.1036,153.2449,1993.0
2020-06-23 11:10:00,173.45,173.51,173.27,173.35,8711.0,153.1743,153.2273,153.0153,153.086,8711.0
2020-06-23 11:15:00,173.38,173.56,173.38,173.49,2100.0,153.1125,153.2714,153.1125,153.2096,2100.0
2020-06-23 11:20:00,173.52,174.07,173.51,174.03,2062.0,153.2361,153.7218,153.2273,153.6865,2062.0
2020-06-23 11:25:00,174.11,174.11,173.73,173.81,2103.0,153.7571,153.7571,153.4215,153.4922,2103.0
2020-06-23 11:30:00,173.8,173.93,173.77,173.83,1302.0,153.4834,153.5982,153.4569,153.5098,1302.0
2020-06-23 11:35:00,173.77,173.78,173.66,173.67,1700.0,153.4569,153.4657,153.3597,153.3686,1700.0
2020-06-23 11:40:00,173.69,173.75,173.5,173.68,4360.0,153.3862,153.4392,153.2184,153.3774,4360.0
2020-06-23 11:45:00,173.78,174.12,173.77,174.12,4147.0,153.4657,153.7659,153.4569,153.7659,4147.0
2020-06-23 11:50:00,174.03,174.11,173.8,173.8,2737.0,153.6865,153.7571,153.4834,153.4834,2737.0
2020-06-23 11:55:00,174.02,174.27,173.96,174.25,7377.0,153.6776,153.8984,153.6247,153.8808,7377.0
2020-06-23 12:00:00,174.27,174.37,174.07,174.35,11971.0,153.8984,153.9867,153.7218,153.9691,11971.0
2020-06-23 12:05:00,174.43,174.64,174.35,174.45,5033.0,154.0397,154.2252,153.9691,154.0574,5033.0
2020-06-23 12:10:00,174.45,174.46,174.1,174.11,3670.0,154.0574,154.0662,153.7483,153.7571,3670.0
2020-06-23 12:15:00,174.05,174.07,173.98,174.0,2322.0,153.7041,153.7218,153.6423,153.66,2322.0
2020-06-23 12:20:00,173.9,174.14,173.85,174.12,2204.0,153.5717,153.7836,153.5275,153.7659,2204.0
2020-06-23 12:25:00,174.1,174.16,173.93,174.06,2716.0,153.7483,153.8013,153.5982,153.713,2716.0
2020-06-23 12:30:00,174.11,174.16,174.02,174.08,1311.0,153.7571,153.8013,153.6776,153.7306,1311.0
2020-06-23 12:35:00,174.0,174.02,173.82,173.83,3041.0,153.66,153.6776,153.501,153.5098,3041.0
2020-06-23 12:40:00,173.84,173.84,173.68,173.72,924.0,153.5187,153.5187,153.3774,153.4127,924.0
2020-06-23 12:45:00,173.77,174.0,173.68,174.0,3260.0,153.4569,153.66,153.3774,153.66,3260.0
2020-06-23 12:50:00,174.0,174.05,173.97,174.04,2200.0,153.66,153.7041,153.6335,153.6953,2200.0
2020-06-23 12:55:00,174.04,174.09,173.96,174.09,1000.0,153.6953,153.7395,153.6247,153.7395,1000.0
2020-06-23 13:00:00,174.01,174.13,174.01,174.11,2524.0,153.6688,153.7748,153.6688,153.7571,2524.0
2020-06-23 13:05:00,174.05,174.18,174.05,174.13,3929.0,153.7041,153.8189,153.7041,153.7748,3929.0
2020-06-23 13:10:00,174.07,174.15,174.07,174.15,900.0,153.7218,153.7924,153.7218,153.7924,900.0
2020-06-23 13:15:00,174.13,174.23,174.11,174.23,2440.0,153.7748,153.8631,153.7571,153.8631,2440.0
2020-06-23 13:20:00,174.27,174.48,174.27,174.47,3881.0,153.8984,154.0839,153.8984,154.075,3881.0
2020-06-23 13:25:00,174.36,174.36,174.2,174.2,1474.0,153.9779,153.9779,153.8366,153.8366,1474.0
2020-06-23 13:30:00,174.23,174.27,174.2,174.21,3091.0,153.8631,153.8984,153.8366,153.8454,3091.0
2020-06-23 13:35:00,174.22,174.22,174.06,174.12,2842.0,153.8543,153.8543,153.713,153.7659,2842.0
2020-06-23 13:40:00,174.2,174.21,173.98,173.98,1600.0,153.8366,153.8454,153.6423,153.6423,1600.0
2020-06-23 13:45:00,174.0,174.04,173.88,173.89,6809.0,153.66,153.6953,153.554,153.5628,6809.0
2020-06-23 13:50:00,173.81,173.99,173.76,173.99,4356.0,153.4922,153.6511,153.448,153.6511,4356.0
2020-06-23 13:55:00,174.04,174.1,173.95,174.01,1500.0,153.6953,153.7483,153.6158,153.6688,1500.0
2020-06-23 14:00:00,174.01,174.01,173.42,173.48,3875.0,153.6688,153.6688,153.1478,153.2008,3875.0
2020-06-23 14:05:00,173.46,173.46,173.18,173.39,10088.0,153.1831,153.1831,152.9358,153.1213,10088.0
2020-06-23 14:10:00,173.4,173.55,173.4,173.53,3892.0,153.1301,153.2626,153.1301,153.2449,3892.0
2020-06-23 14:15:00,173.56,173.65,173.55,173.59,2412.0,153.2714,153.3509,153.2626,153.2979,2412.0
2020-06-23 14:20:00,173.64,173.87,173.64,173.87,2605.0,153.3421,153.5452,153.3421,153.5452,2605.0
2020-06-23 14:25:00,173.73,173.86,173.73,173.82,2102.0,153.4215,153.5363,153.4215,153.501,2102.0
2020-06-23 14:30:00,173.87,173.87,173.49,173.5,2200.0,153.5452,153.5452,153.2096,153.2184,2200.0
2020-06-23 14:35:00,173.54,173.66,173.51,173.56,2917.0,153.2537,153.3597,153.2273,153.2714,2917.0
2020-06-23 14:40:00,173.49,173.6,173.44,173.44,2365.0,153.2096,153.3067,153.1654,153.1654,2365.0
2020-06-23 14:45:00,173.35,173.35,172.98,173.09,3044.0,153.086,153.086,152.7592,152.8564,3044.0
2020-06-23 14:50:00,173.18,173.29,173.07,173.29,5001.0,152.9358,153.033,152.8387,153.033,5001.0
2020-06-23 14:55:00,173.3,173.3,173.06,173.14,7824.0,153.0418,153.0418,152.8299,152.9005,7824.0
2020-06-23 15:00:00,173.11,173.2,172.87,172.96,12577.0,152.874,152.9535,152.6621,152.7415,12577.0
2020-06-23 15:05:00,172.93,173.09,172.93,173.02,9672.0,152.7151,152.8564,152.7151,152.7945,9672.0
2020-06-23 15:10:00,173.01,173.38,173.01,173.37,5324.0,152.7857,153.1125,152.7857,153.1036,5324.0
2020-06-23 15:15:00,173.38,173.68,173.38,173.61,3797.0,153.1125,153.3774,153.1125,153.3156,3797.0
2020-06-23 15:20:00,173.56,173.63,173.45,173.47,5102.0,153.2714,153.3332,153.1743,153.1919,5102.0
2020-06-23 15:25:00,173.5,173.53,173.11,173.28,17010.0,153.2184,153.2449,152.874,153.0241,17010.0
2020-06-23 15:30:00,173.28,173.51,173.28,173.47,9328.0,153.0241,153.2273,153.0241,153.1919,9328.0
2020-06-23 15:35:00,173.41,173.48,173.24,173.26,8262.0,153.1389,153.2008,152.9888,153.0065,8262.0
2020-06-23 15:40:00,173.24,173.25,172.91,172.91,10240.0,152.9888,152.9976,152.6974,152.6974,10240.0
2020-06-23 15:45:00,172.9,173.02,172.76,173.02,14489.0,152.6886,152.7945,152.5649,152.7945,14489.0
2020-06-23 15:50:00,173.04,173.04,172.35,172.4,19832.0,152.8122,152.8122,152.2029,152.247,19832.0
2020-06-23 15:55:00,172.44,172.46,172.2,172.43,36233.0,152.2823,152.3,152.0704,152.2735,36233.0
2020-06-24 09:30:00,170.46,170.47,169.54,169.73,21451.0,150.5338,150.5426,149.7213,149.8891,21451.0
2020-06-24 09:35:00,169.95,170.24,169.57,169.98,6885.0,150.0834,150.3395,149.7478,150.1099,6885.0
2020-06-24 09:40:00,169.96,169.96,169.37,169.73,5419.0,150.0922,150.0922,149.5712,149.8891,5419.0
2020-06-24 09:45:00,169.74,169.8,169.28,169.28,5863.0,149.898,149.9509,149.4917,149.4917,5863.0
2020-06-24 09:50:00,169.37,169.42,169.12,169.24,36998.0,149.5712,149.6154,149.3504,149.4564,36998.0
2020-06-24 09:55:00,169.14,169.37,169.0,169.04,17431.0,149.3681,149.5712,149.2445,149.2798,17431.0
2020-06-24 10:00:00,169.14,169.17,168.26,168.32,6162.0,149.3681,149.3946,148.591,148.644,6162.0
2020-06-24 10:05:00,168.24,168.68,168.24,168.67,15261.0,148.5733,148.9619,148.5733,148.953,15261.0
2020-06-24 10:10:00,168.54,168.96,168.47,168.96,2862.0,148.8382,149.2091,148.7764,149.2091,2862.0
2020-06-24 10:15:00,168.91,168.91,168.48,168.58,1824.0,149.165,149.165,148.7852,148.8736,1824.0
2020-06-24 10:20:00,168.5,168.68,168.5,168.68,1100.0,148.8029,148.9619,148.8029,148.9619,1100.0
2020-06-24 10:25:00,168.97,168.98,168.63,168.87,3503.0,149.218,149.2268,148.9177,149.1297,3503.0
2020-06-24 10:30:00,168.85,168.91,168.14,168.14,11409.0,149.112,149.165,148.485,148.485,11409.0
2020-06-24 10:35:00,168.14,168.5,167.66,167.67,14632.0,148.485,148.8029,148.0611,148.0699,14632.0
2020-06-24 10:40:00,167.75,167.92,167.49,167.88,6368.0,148.1406,148.2907,147.911,148.2554,6368.0
2020-06-24 10:45:00,167.88,167.9,167.59,167.71,4063.0,148.2554,148.273,147.9993,148.1053,4063.0
2020-06-24 10:50:00,167.83,167.89,167.4,167.43,25507.0,148.2112,148.2642,147.8315,147.858,25507.0
2020-06-24 10:55:00,167.51,167.94,167.51,167.76,1733.0,147.9286,148.3084,147.9286,148.1494,1733.0
2020-06-24 11:00:00,167.69,167.87,167.23,167.58,7062.0,148.0876,148.2466,147.6814,147.9905,7062.0
2020-06-24 11:05:00,167.59,167.73,166.85,166.9,8479.0,147.9993,148.1229,147.3458,147.3899,8479.0
2020-06-24 11:10:00,166.89,167.04,166.73,166.9,3896.0,147.3811,147.5136,147.2398,147.3899,3896.0
2020-06-24 11:15:00,166.85,167.03,166.68,166.73,4003.0,147.3458,147.5047,147.1957,147.2398,4003.0
2020-06-24 11:20:00,166.7,166.75,166.46,166.63,2659.0,147.2133,147.2575,147.0014,147.1515,2659.0
2020-06-24 11:25:00,166.71,167.05,166.63,166.85,12808.0,147.2222,147.5224,147.1515,147.3458,12808.0
2020-06-24 11:30:00,166.95,167.07,166.48,166.71,5951.0,147.4341,147.5401,147.019,147.2222,5951.0
2020-06-24 11:35:00,166.69,166.9,166.46,166.53,5253.0,147.2045,147.3899,147.0014,147.0632,5253.0
2020-06-24 11:40:00,166.53,166.65,166.48,166.55,15264.0,147.0632,147.1692,147.019,147.0809,15264.0
2020-06-24 11:45:00,166.57,166.82,165.68,165.75,22574.0,147.0985,147.3193,146.3126,146.3744,22574.0
2020-06-24 11:50:00,165.81,166.22,165.75,166.02,6269.0,146.4274,146.7894,146.3744,146.6128,6269.0
2020-06-24 11:55:00,166.09,166.57,166.09,166.56,6588.0,146.6746,147.0985,146.6746,147.0897,6588.0
2020-06-24 12:00:00,166.47,166.81,166.29,166.77,6450.0,147.0102,147.3105,146.8513,147.2751,6450.0
2020-06-24 12:05:00,166.82,166.83,166.18,166.22,8120.0,147.3193,147.3281,146.7541,146.7894,8120.0
2020-06-24 12:10:00,166.15,166.27,165.99,166.11,4419.0,146.7276,146.8336,146.5863,146.6923,4419.0
2020-06-24 12:15:00,166.15,166.59,166.09,166.59,4325.0,146.7276,147.1162,146.6746,147.1162,4325.0
2020-06-24 12:20:00,166.58,166.65,166.45,166.65,4071.0,147.1074,147.1692,146.9925,147.1692,4071.0
2020-06-24 12:25:00,166.62,166.62,166.24,166.3,6739.0,147.1427,147.1427,146.8071,146.8601,6739.0
2020-06-24 12:30:00,166.31,166.42,166.22,166.29,2480.0,146.8689,146.9661,146.7894,146.8513,2480.0
2020-06-24 12:35:00,166.35,166.42,166.08,166.08,3808.0,146.9042,146.9661,146.6658,146.6658,3808.0
2020-06-24 12:40:00,166.11,166.75,165.98,166.73,3807.0,146.6923,147.2575,146.5775,147.2398,3807.0
2020-06-24 12:45:00,166.83,166.89,166.54,166.54,4840.0,147.3281,147.3811,147.072,147.072,4840.0
2020-06-24 12:50:00,166.44,166.49,166.09,166.29,8339.0,146.9837,147.0279,146.6746,146.8513,8339.0
2020-06-24 12:55:00,166.3,166.68,166.28,166.57,10829.0,146.8601,147.1957,146.8424,147.0985,10829.0
2020-06-24 13:00:00,166.52,166.52,166.21,166.32,5100.0,147.0544,147.0544,146.7806,146.8777,5100.0
2020-06-24 13:05:00,166.34,166.45,166.2,166.27,4880.0,146.8954,146.9925,146.7718,146.8336,4880.0
2020-06-24 13:10:00,166.3,166.4,166.04,166.21,5535.0,146.8601,146.9484,146.6305,146.7806,5535.0
2020-06-24 13:15:00,166.16,166.52,166.08,166.44,4206.0,146.7364,147.0544,146.6658,146.9837,4206.0
2020-06-24 13:20:00,166.44,166.51,166.29,166.35,9484.0,146.9837,147.0455,146.8513,146.9042,9484.0
2020-06-24 13:25:00,166.36,166.44,166.16,166.17,8751.0,146.9131,146.9837,146.7364,146.7453,8751.0
2020-06-24 13:30:00,166.17,166.22,166.0,166.17,16023.0,146.7453,146.7894,146.5952,146.7453,16023.0
2020-06-24 13:35:00,166.12,166.16,165.88,166.09,14366.0,146.7011,146.7364,146.4892,146.6746,14366.0
2020-06-24 13:40:00,166.12,166.4,166.11,166.4,8212.0,146.7011,146.9484,146.6923,146.9484,8212.0
2020-06-24 13:45:00,166.36,166.56,166.16,166.56,8061.0,146.9131,147.0897,146.7364,147.0897,8061.0
2020-06-24 13:50:00,166.54,166.54,166.24,166.38,6750.0,147.072,147.072,146.8071,146.9307,6750.0
2020-06-24 13:55:00,166.34,166.52,166.33,166.52,3124.0,146.8954,147.0544,146.8866,147.0544,3124.0
2020-06-24 14:00:00,166.6,166.6,166.08,166.29,7215.0,147.125,147.125,146.6658,146.8513,7215.0
2020-06-24 14:05:00,166.28,166.92,166.28,166.88,3768.0,146.8424,147.4076,146.8424,147.3723,3768.0
2020-06-24 14:10:00,166.85,166.85,166.37,166.39,7281.0,147.3458,147.3458,146.9219,146.9396,7281.0
2020-06-24 14:15:00,166.45,166.66,166.25,166.42,4291.0,146.9925,147.178,146.8159,146.9661,4291.0
2020-06-24 14:20:00,166.44,166.5,166.22,166.25,4777.0,146.9837,147.0367,146.7894,146.8159,4777.0
2020-06-24 14:25:00,166.21,166.76,166.21,166.75,3681.0,146.7806,147.2663,146.7806,147.2575,3681.0
2020-06-24 14:30:00,166.75,166.99,166.63,166.96,2343.0,147.2575,147.4694,147.1515,147.4429,2343.0
2020-06-24 14:35:00,166.78,166.83,166.68,166.83,2446.0,147.284,147.3281,147.1957,147.3281,2446.0
2020-06-24 14:40:00,166.89,166.94,166.53,166.55,3569.0,147.3811,147.4253,147.0632,147.0809,3569.0
2020-06-24 14:45:00,166.52,166.87,166.42,166.75,4035.0,147.0544,147.3635,146.9661,147.2575,4035.0
2020-06-24 14:50:00,166.74,166.85,166.25,166.31,4182.0,147.2486,147.3458,146.8159,146.8689,4182.0
2020-06-24 14:55:00,166.37,166.71,166.28,166.37,4907.0,146.9219,147.2222,146.8424,146.9219,4907.0
2020-06-24 15:00:00,166.43,166.92,166.43,166.83,5856.0,146.9749,147.4076,146.9749,147.3281,5856.0
2020-06-24 15:05:00,166.89,166.95,166.78,166.81,3209.0,147.3811,147.4341,147.284,147.3105,3209.0
2020-06-24 15:10:00,166.83,167.34,166.63,167.24,9239.0,147.3281,147.7785,147.1515,147.6902,9239.0
2020-06-24 15:15:00,167.27,167.42,166.92,167.32,8600.0,147.7167,147.8492,147.4076,147.7608,8600.0
2020-06-24 15:20:00,167.28,167.28,166.88,167.01,8792.0,147.7255,147.7255,147.3723,147.4871,8792.0
2020-06-24 15:25:00,167.05,167.19,166.94,166.95,8361.0,147.5224,147.646,147.4253,147.4341,8361.0
2020-06-24 15:30:00,166.97,167.25,166.97,167.23,11654.0,147.4518,147.699,147.4518,147.6814,11654.0
2020-06-24 15:35:00,167.25,167.47,167.05,167.09,13423.0,147.699,147.8933,147.5224,147.5577,13423.0
2020-06-24 15:40:00,167.1,167.72,167.08,167.67,16640.0,147.5666,148.1141,147.5489,148.0699,16640.0
2020-06-24 15:45:00,167.68,167.72,167.25,167.26,19857.0,148.0788,148.1141,147.699,147.7079,19857.0
2020-06-24 15:50:00,167.22,167.22,166.36,166.44,31132.0,147.6725,147.6725,146.9131,146.9837,31132.0
2020-06-24 15:55:00,166.48,166.74,166.41,166.6,47071.0,147.019,147.2486,146.9572,147.125,47071.0
2020-06-25 09:30:00,165.59,165.69,164.51,164.72,22110.0,146.2331,146.3214,145.2793,145.4648,22110.0
2020-06-25 09:35:00,164.57,165.13,164.26,164.96,7306.0,145.3323,145.8269,145.0586,145.6767,7306.0
2020-06-25 09:40:00,164.76,164.79,163.66,164.32,61625.0,145.5001,145.5266,144.5287,145.1115,61625.0
2020-06-25 09:45:00,164.3,164.77,164.05,164.2,18348.0,145.0939,145.5089,144.8731,145.0056,18348.0
2020-06-25 09:50:00,164.1,164.84,164.1,164.75,4825.0,144.9173,145.5708,144.9173,145.4913,4825.0
2020-06-25 09:55:00,164.67,164.8,164.48,164.8,10365.0,145.4206,145.5354,145.2528,145.5354,10365.0
2020-06-25 10:00:00,164.97,165.84,164.97,165.66,6808.0,145.6856,146.4539,145.6856,146.2949,6808.0
2020-06-25 10:05:00,165.7,165.85,165.56,165.77,3237.0,146.3302,146.4627,146.2066,146.392,3237.0
2020-06-25 10:10:00,165.96,166.56,165.92,166.48,3100.0,146.5598,147.0897,146.5245,147.019,3100.0
2020-06-25 10:15:00,166.54,166.61,166.2,166.26,8999.0,147.072,147.1338,146.7718,146.8248,8999.0
2020-06-25 10:20:00,166.16,166.52,166.09,166.39,5600.0,146.7364,147.0544,146.6746,146.9396,5600.0
2020-06-25 10:25:00,166.3,166.48,166.1,166.43,2063.0,146.8601,147.019,146.6835,146.9749,2063.0
2020-06-25 10:30:00,166.34,166.34,165.9,165.91,2231.0,146.8954,146.8954,146.5068,146.5157,2231.0
2020-06-25 10:35:00,166.0,166.08,165.84,165.84,3025.0,146.5952,146.6658,146.4539,146.4539,3025.0
2020-06-25 10:40:00,165.9,165.93,165.55,165.77,5390.0,146.5068,146.5333,146.1978,146.392,5390.0
2020-06-25 10:45:00,165.72,166.24,165.59,165.74,3600.0,146.3479,146.8071,146.2331,146.3655,3600.0
2020-06-25 10:50:00,165.71,166.1,165.62,166.03,10291.0,146.3391,146.6835,146.2596,146.6216,10291.0
2020-06-25 10:55:00,166.01,166.34,165.93,166.34,2800.0,146.604,146.8954,146.5333,146.8954,2800.0
2020-06-25 11:00:00,166.31,166.33,165.96,166.33,4729.0,146.8689,146.8866,146.5598,146.8866,4729.0
2020-06-25 11:05:00,166.35,166.35,166.02,166.16,7747.0,146.9042,146.9042,146.6128,146.7364,7747.0
2020-06-25 11:10:00,166.19,166.6,166.14,166.58,8230.0,146.7629,147.125,146.7188,147.1074,8230.0
2020-06-25 11:15:00,166.48,166.96,166.48,166.7,2403.0,147.019,147.4429,147.019,147.2133,2403.0
2020-06-25 11:20:00,166.54,166.64,166.52,166.59,1001.0,147.072,147.1603,147.0544,147.1162,1001.0
2020-06-25 11:25:00,166.52,166.55,166.27,166.46,4080.0,147.0544,147.0809,146.8336,147.0014,4080.0
2020-06-25 11:30:00,166.53,166.53,166.0,166.08,12210.0,147.0632,147.0632,146.5952,146.6658,12210.0
2020-06-25 11:35:00,166.04,166.26,165.89,166.02,17132.0,146.6305,146.8248,146.498,146.6128,17132.0
2020-06-25 11:40:00,166.02,166.49,166.0,166.3,12320.0,146.6128,147.0279,146.5952,146.8601,12320.0
2020-06-25 11:45:00,166.41,166.41,166.14,166.3,27800.0,146.9572,146.9572,146.7188,146.8601,27800.0
2020-06-25 11:50:00,166.34,166.55,166.34,166.46,6510.0,146.8954,147.0809,146.8954,147.0014,6510.0
2020-06-25 11:55:00,166.4,166.51,166.33,166.51,7412.0,146.9484,147.0455,146.8866,147.0455,7412.0
2020-06-25 12:00:00,166.55,167.09,166.55,167.09,11700.0,147.0809,147.5577,147.0809,147.5577,11700.0
2020-06-25 12:05:00,167.13,167.26,166.92,166.97,3720.0,147.5931,147.7079,147.4076,147.4518,3720.0
2020-06-25 12:10:00,166.99,167.07,166.93,166.96,5652.0,147.4694,147.5401,147.4164,147.4429,5652.0
2020-06-25 12:15:00,167.03,167.63,167.03,167.53,5686.0,147.5047,148.0346,147.5047,147.9463,5686.0
2020-06-25 12:20:00,167.57,167.57,167.48,167.49,7503.0,147.9816,147.9816,147.9021,147.911,7503.0
2020-06-25 12:25:00,167.38,167.54,167.18,167.5,14215.0,147.8138,147.9551,147.6372,147.9198,14215.0
2020-06-25 12:30:00,167.6,167.6,167.23,167.49,7100.0,148.0081,148.0081,147.6814,147.911,7100.0
2020-06-25 12:35:00,167.45,167.65,167.33,167.5,2700.0,147.8757,148.0523,147.7697,147.9198,2700.0
2020-06-25 12:40:00,167.5,167.9,167.5,167.9,2209.0,147.9198,148.273,147.9198,148.273,2209.0
2020-06-25 12:45:00,167.9,167.97,167.55,167.55,1319.0,148.273,148.3349,147.964,147.964,1319.0
2020-06-25 12:50:00,167.53,167.71,167.53,167.71,1677.0,147.9463,148.1053,147.9463,148.1053,1677.0
2020-06-25 12:55:00,167.67,167.67,167.55,167.6,4315.0,148.0699,148.0699,147.964,148.0081,4315.0
2020-06-25 13:00:00,167.59,167.62,167.46,167.6,3334.0,147.9993,148.0258,147.8845,148.0081,3334.0
2020-06-25 13:05:00,167.63,167.72,167.53,167.65,2100.0,148.0346,148.1141,147.9463,148.0523,2100.0
2020-06-25 13:10:00,167.54,167.55,167.34,167.39,3401.0,147.9551,147.964,147.7785,147.8227,3401.0
2020-06-25 13:15:00,167.4,167.63,167.4,167.42,4222.0,147.8315,148.0346,147.8315,147.8492,4222.0
2020-06-25 13:20:00,167.41,167.56,167.35,167.39,5027.0,147.8403,147.9728,147.7873,147.8227,5027.0
2020-06-25 13:25:00,167.39,167.54,167.36,167.51,4331.0,147.8227,147.9551,147.7962,147.9286,4331.0
2020-06-25 13:30:00,167.48,167.57,167.36,167.43,7395.0,147.9021,147.9816,147.7962,147.858,7395.0
2020-06-25 13:35:00,167.47,167.91,167.43,167.89,4200.0,147.8933,148.2819,147.858,148.2642,4200.0
2020-06-25 13:40:00,167.89,168.0,167.65,167.72,59549.0,148.2642,148.3614,148.0523,148.1141,59549.0
2020-06-25 13:45:00,167.74,167.97,167.74,167.86,14054.0,148.1318,148.3349,148.1318,148.2377,14054.0
2020-06-25 13:50:00,167.86,167.95,167.66,167.67,21271.0,148.2377,148.3172,148.0611,148.0699,21271.0
2020-06-25 13:55:00,167.66,167.66,167.42,167.59,3613.0,148.0611,148.0611,147.8492,147.9993,3613.0
2020-06-25 14:00:00,167.62,167.67,167.44,167.5,5067.0,148.0258,148.0699,147.8668,147.9198,5067.0
2020-06-25 14:05:00,167.55,167.61,167.32,167.34,8307.0,147.964,148.0169,147.7608,147.7785,8307.0
2020-06-25 14:10:00,167.3,167.38,167.08,167.38,4276.0,147.7432,147.8138,147.5489,147.8138,4276.0
2020-06-25 14:15:00,167.41,167.57,167.39,167.5,42604.0,147.8403,147.9816,147.8227,147.9198,42604.0
2020-06-25 14:20:00,167.43,167.43,167.02,167.1,4538.0,147.858,147.858,147.4959,147.5666,4538.0
2020-06-25 14:25:00,167.09,167.17,167.07,167.16,3402.0,147.5577,147.6284,147.5401,147.6196,3402.0
2020-06-25 14:30:00,167.13,167.13,166.83,166.83,4500.0,147.5931,147.5931,147.3281,147.3281,4500.0
2020-06-25 14:35:00,166.8,167.01,166.77,166.89,4711.0,147.3016,147.4871,147.2751,147.3811,4711.0
2020-06-25 14:40:00,166.87,167.11,166.87,167.08,2957.0,147.3635,147.5754,147.3635,147.5489,2957.0
2020-06-25 14:45:00,167.02,167.07,166.9,167.03,3309.0,147.4959,147.5401,147.3899,147.5047,3309.0
2020-06-25 14:50:00,167.05,167.55,167.05,167.5,8750.0,147.5224,147.964,147.5224,147.9198,8750.0
2020-06-25 14:55:00,167.5,167.61,167.39,167.42,7644.0,147.9198,148.0169,147.8227,147.8492,7644.0
2020-06-25 15:00:00,167.37,167.98,167.34,167.97,22866.0,147.805,148.3437,147.7785,148.3349,22866.0
2020-06-25 15:05:00,168.06,168.46,168.05,168.14,12575.0,148.4143,148.7676,148.4055,148.485,12575.0
2020-06-25 15:10:00,168.19,168.44,167.92,168.36,7725.0,148.5291,148.7499,148.2907,148.6793,7725.0
2020-06-25 15:15:00,168.34,168.73,168.34,168.58,4295.0,148.6616,149.006,148.6616,148.8736,4295.0
2020-06-25 15:20:00,168.56,168.81,168.5,168.74,5270.0,148.8559,149.0767,148.8029,149.0149,5270.0
2020-06-25 15:25:00,168.74,169.21,168.73,169.02,5159.0,149.0149,149.4299,149.006,149.2621,5159.0
2020-06-25 15:30:00,169.04,169.3,168.68,169.11,76664.0,149.2798,149.5094,148.9619,149.3416,76664.0
2020-06-25 15:35:00,169.16,169.16,168.51,168.51,9206.0,149.3858,149.3858,148.8117,148.8117,9206.0
2020-06-25 15:40:00,168.59,168.75,168.42,168.75,9706.0,148.8824,149.0237,148.7323,149.0237,9706.0
2020-06-25 15:45:00,168.73,168.99,168.68,168.8,17861.0,149.006,149.2356,148.9619,149.0678,17861.0
2020-06-25 15:50:00,168.85,169.61,168.84,169.61,29198.0,149.112,149.7832,149.1032,149.7832,29198.0
2020-06-25 15:55:00,169.51,169.94,169.46,169.7,78309.0,149.6948,150.0746,149.6507,149.8626,78309.0
2020-06-26 09:30:00,168.95,169.25,168.01,168.01,15989.0,149.2003,149.4652,148.3702,148.3702,15989.0
2020-06-26 09:35:00,168.75,169.18,168.45,169.0,11613.0,149.0237,149.4034,148.7588,149.2445,11613.0
2020-06-26 09:40:00,169.11,169.18,168.8,168.96,14651.0,149.3416,149.4034,149.0678,149.2091,14651.0
2020-06-26 09:45:00,169.05,169.2,168.71,168.87,7094.0,149.2886,149.4211,148.9884,149.1297,7094.0
2020-06-26 09:50:00,168.86,168.96,168.65,168.91,5360.0,149.1208,149.2091,148.9354,149.165,5360.0
2020-06-26 09:55:00,168.9,169.11,168.76,168.99,11000.0,149.1562,149.3416,149.0325,149.2356,11000.0
2020-06-26 10:00:00,168.95,169.2,168.76,168.92,26059.0,149.2003,149.4211,149.0325,149.1738,26059.0
2020-06-26 10:05:00,168.93,169.3,168.85,168.93,3148.0,149.1826,149.5094,149.112,149.1826,3148.0
2020-06-26 10:10:00,169.01,169.09,168.82,168.94,4250.0,149.2533,149.3239,149.0855,149.1915,4250.0
2020-06-26 10:15:00,168.88,169.04,168.64,169.0,33003.0,149.1385,149.2798,148.9265,149.2445,33003.0
2020-06-26 10:20:00,169.04,169.22,168.87,169.13,22785.0,149.2798,149.4387,149.1297,149.3593,22785.0
2020-06-26 10:25:00,169.23,169.28,168.94,169.01,16103.0,149.4476,149.4917,149.1915,149.2533,16103.0
2020-06-26 10:30:00,169.0,169.19,168.5,168.74,15843.0,149.2445,149.4123,148.8029,149.0149,15843.0
2020-06-26 10:35:00,168.7,168.88,168.45,168.45,6685.0,148.9795,149.1385,148.7588,148.7588,6685.0
2020-06-26 10:40:00,168.25,168.52,168.15,168.43,2098.0,148.5821,148.8206,148.4938,148.7411,2098.0
2020-06-26 10:45:00,168.35,168.77,168.35,168.68,8700.0,148.6704,149.0413,148.6704,148.9619,8700.0
2020-06-26 10:50:00,168.6,169.09,168.42,168.65,6900.0,148.8912,149.3239,148.7323,148.9354,6900.0
2020-06-26 10:55:00,168.6,168.85,168.47,168.56,15420.0,148.8912,149.112,148.7764,148.8559,15420.0
2020-06-26 11:00:00,168.71,168.77,168.44,168.44,3143.0,148.9884,149.0413,148.7499,148.7499,3143.0
2020-06-26 11:05:00,168.5,168.8,168.34,168.5,5663.0,148.8029,149.0678,148.6616,148.8029,5663.0
2020-06-26 11:10:00,168.36,168.55,168.3,168.55,1760.0,148.6793,148.8471,148.6263,148.8471,1760.0
2020-06-26 11:15:00,168.5,168.53,167.98,168.0,84702.0,148.8029,148.8294,148.3437,148.3614,84702.0
2020-06-26 11:20:00,168.0,168.2,167.87,167.95,22245.0,148.3614,148.538,148.2466,148.3172,22245.0
2020-06-26 11:25:00,167.91,167.94,167.59,167.66,25609.0,148.2819,148.3084,147.9993,148.0611,25609.0
2020-06-26 11:30:00,167.78,167.91,167.36,167.46,4312.0,148.1671,148.2819,147.7962,147.8845,4312.0
2020-06-26 11:35:00,167.59,167.8,167.55,167.8,1572.0,147.9993,148.1847,147.964,148.1847,1572.0
2020-06-26 11:40:00,167.75,167.75,167.46,167.51,11096.0,148.1406,148.1406,147.8845,147.9286,11096.0
2020-06-26 11:45:00,167.5,167.73,167.42,167.73,4200.0,147.9198,148.1229,147.8492,148.1229,4200.0
2020-06-26 11:50:00,167.72,167.73,167.41,167.41,3002.0,148.1141,148.1229,147.8403,147.8403,3002.0
2020-06-26 11:55:00,167.5,167.84,167.49,167.69,6529.0,147.9198,148.2201,147.911,148.0876,6529.0
2020-06-26 12:00:00,167.66,167.66,167.38,167.48,6024.0,148.0611,148.0611,147.8138,147.9021,6024.0
2020-06-26 12:05:00,167.49,167.51,167.34,167.46,3636.0,147.911,147.9286,147.7785,147.8845,3636.0
2020-06-26 12:10:00,167.47,167.57,167.45,167.5,6400.0,147.8933,147.9816,147.8757,147.9198,6400.0
2020-06-26 12:15:00,167.4,167.51,167.21,167.3,9714.0,147.8315,147.9286,147.6637,147.7432,9714.0
2020-06-26 12:20:00,167.31,167.44,167.05,167.36,7333.0,147.752,147.8668,147.5224,147.7962,7333.0
2020-06-26 12:25:00,167.44,167.69,167.44,167.63,8716.0,147.8668,148.0876,147.8668,148.0346,8716.0
2020-06-26 12:30:00,167.61,167.68,167.49,167.61,8850.0,148.0169,148.0788,147.911,148.0169,8850.0
2020-06-26 12:35:00,167.62,167.92,167.57,167.92,3729.0,148.0258,148.2907,147.9816,148.2907,3729.0
2020-06-26 12:40:00,167.83,167.83,167.64,167.71,1206.0,148.2112,148.2112,148.0434,148.1053,1206.0
2020-06-26 12:45:00,167.6,167.6,167.38,167.45,2423.0,148.0081,148.0081,147.8138,147.8757,2423.0
2020-06-26 12:50:00,167.47,167.81,167.39,167.81,4707.0,147.8933,148.1936,147.8227,148.1936,4707.0
2020-06-26 12:55:00,167.72,167.94,167.72,167.83,12172.0,148.1141,148.3084,148.1141,148.2112,12172.0
2020-06-26 13:00:00,167.73,168.04,167.63,167.99,2781.0,148.1229,148.3967,148.0346,148.3525,2781.0
2020-06-26 13:05:00,168.03,168.35,168.01,168.35,3070.0,148.3879,148.6704,148.3702,148.6704,3070.0
2020-06-26 13:10:00,168.38,168.49,168.27,168.27,3400.0,148.6969,148.7941,148.5998,148.5998,3400.0
2020-06-26 13:15:00,168.14,168.27,168.14,168.16,2607.0,148.485,148.5998,148.485,148.5027,2607.0
2020-06-26 13:20:00,168.26,168.54,168.21,168.45,4125.0,148.591,148.8382,148.5468,148.7588,4125.0
2020-06-26 13:25:00,168.34,168.57,168.31,168.46,3072.0,148.6616,148.8647,148.6351,148.7676,3072.0
2020-06-26 13:30:00,168.41,168.55,168.37,168.47,6919.0,148.7234,148.8471,148.6881,148.7764,6919.0
2020-06-26 13:35:00,168.5,168.87,168.31,168.79,24133.0,148.8029,149.1297,148.6351,149.059,24133.0
2020-06-26 13:40:00,168.75,168.86,168.55,168.57,8731.0,149.0237,149.1208,148.8471,148.8647,8731.0
2020-06-26 13:45:00,168.55,168.55,168.29,168.5,3710.0,148.8471,148.8471,148.6175,148.8029,3710.0
2020-06-26 13:50:00,168.53,168.84,168.41,168.83,4221.0,148.8294,149.1032,148.7234,149.0943,4221.0
2020-06-26 13:55:00,168.98,169.2,168.91,169.1,32236.0,149.2268,149.4211,149.165,149.3328,32236.0
2020-06-26 14:00:00,169.11,169.12,168.77,168.83,15032.0,149.3416,149.3504,149.0413,149.0943,15032.0
2020-06-26 14:05:00,168.84,168.88,168.62,168.66,10815.0,149.1032,149.1385,148.9089,148.9442,10815.0
2020-06-26 14:10:00,168.65,168.68,168.41,168.54,3140.0,148.9354,148.9619,148.7234,148.8382,3140.0
2020-06-26 14:15:00,168.52,169.02,168.37,169.0,52405.0,148.8206,149.2621,148.6881,149.2445,52405.0
2020-06-26 14:20:00,169.01,169.12,168.93,169.03,3400.0,149.2533,149.3504,149.1826,149.271,3400.0
2020-06-26 14:25:00,169.0,169.0,168.48,168.48,15063.0,149.2445,149.2445,148.7852,148.7852,15063.0
2020-06-26 14:30:00,168.47,168.62,168.34,168.41,13620.0,148.7764,148.9089,148.6616,148.7234,13620.0
2020-06-26 14:35:00,168.37,168.52,168.07,168.07,9973.0,148.6881,148.8206,148.4232,148.4232,9973.0
2020-06-26 14:40:00,168.08,168.21,167.92,167.92,4806.0,148.432,148.5468,148.2907,148.2907,4806.0
2020-06-26 14:45:00,167.85,167.9,167.5,167.69,3917.0,148.2289,148.273,147.9198,148.0876,3917.0
2020-06-26 14:50:00,167.75,168.03,167.74,167.96,7370.0,148.1406,148.3879,148.1318,148.326,7370.0
2020-06-26 14:55:00,167.94,168.17,167.87,168.14,8703.0,148.3084,148.5115,148.2466,148.485,8703.0
2020-06-26 15:00:00,168.12,168.38,168.12,168.13,3500.0,148.4673,148.6969,148.4673,148.4762,3500.0
2020-06-26 15:05:00,168.06,168.13,167.91,168.13,6313.0,148.4143,148.4762,148.2819,148.4762,6313.0
2020-06-26 15:10:00,168.14,168.38,168.05,168.35,4994.0,148.485,148.6969,148.4055,148.6704,4994.0
2020-06-26 15:15:00,168.33,168.39,167.88,167.93,4333.0,148.6528,148.7058,148.2554,148.2995,4333.0
2020-06-26 15:20:00,167.93,168.04,167.81,167.81,8298.0,148.2995,148.3967,148.1936,148.1936,8298.0
2020-06-26 15:25:00,167.8,168.08,167.65,168.0,13014.0,148.1847,148.432,148.0523,148.3614,13014.0
2020-06-26 15:30:00,167.99,168.07,167.71,167.82,10096.0,148.3525,148.4232,148.1053,148.2024,10096.0
2020-06-26 15:35:00,167.82,168.04,167.73,168.03,6412.0,148.2024,148.3967,148.1229,148.3879,6412.0
2020-06-26 15:40:00,168.1,168.74,167.93,168.7,15377.0,148.4497,149.0149,148.2995,148.9795,15377.0
2020-06-26 15:45:00,168.71,168.89,168.0,168.33,11748.0,148.9884,149.1473,148.3614,148.6528,11748.0
2020-06-26 15:50:00,168.46,168.57,168.12,168.54,36198.0,148.7676,148.8647,148.4673,148.8382,36198.0
2020-06-26 15:55:00,168.59,168.87,168.41,168.62,53407.0,148.8824,149.1297,148.7234,148.9089,53407.0
2020-06-29 09:30:00,170.66,171.04,170.19,170.79,15668.0,150.7104,151.046,150.2954,150.8252,15668.0
2020-06-29 09:35:00,170.56,171.35,170.56,171.35,9445.0,150.6221,151.3198,150.6221,151.3198,9445.0
2020-06-29 09:40:00,171.5,171.5,170.68,171.43,16929.0,151.4522,151.4522,150.7281,151.3904,16929.0
2020-06-29 09:45:00,171.31,171.63,170.99,171.5,16216.0,151.2844,151.567,151.0018,151.4522,16216.0
2020-06-29 09:50:00,171.55,172.09,171.25,172.09,4995.0,151.4964,151.9732,151.2314,151.9732,4995.0
2020-06-29 09:55:00,171.91,172.07,171.61,171.61,2590.0,151.8143,151.9556,151.5494,151.5494,2590.0
2020-06-29 10:00:00,171.61,172.21,171.61,172.17,26117.0,151.5494,152.0792,151.5494,152.0439,26117.0
2020-06-29 10:05:00,172.3,172.3,171.94,172.0,1760.0,152.1587,152.1587,151.8408,151.8938,1760.0
2020-06-29 10:10:00,172.05,172.53,172.05,172.51,7499.0,151.9379,152.3618,151.9379,152.3442,7499.0
2020-06-29 10:15:00,172.56,173.12,172.56,172.98,7145.0,152.3883,152.8828,152.3883,152.7592,7145.0
2020-06-29 10:20:00,173.08,173.13,172.85,173.1,32716.0,152.8475,152.8917,152.6444,152.8652,32716.0
2020-06-29 10:25:00,173.36,173.57,173.14,173.25,10823.0,153.0948,153.2802,152.9005,152.9976,10823.0
2020-06-29 10:30:00,173.22,173.26,173.06,173.24,8031.0,152.9712,153.0065,152.8299,152.9888,8031.0
2020-06-29 10:35:00,173.26,173.48,172.98,173.45,7277.0,153.0065,153.2008,152.7592,153.1743,7277.0
2020-06-29 10:40:00,173.45,173.77,172.91,173.08,5917.0,153.1743,153.4569,152.6974,152.8475,5917.0
2020-06-29 10:45:00,173.14,173.57,173.13,173.53,1840.0,152.9005,153.2802,152.8917,153.2449,1840.0
2020-06-29 10:50:00,173.55,173.84,173.08,173.1,10221.0,153.2626,153.5187,152.8475,152.8652,10221.0
2020-06-29 10:55:00,173.09,173.3,173.06,173.27,10370.0,152.8564,153.0418,152.8299,153.0153,10370.0
2020-06-29 11:00:00,173.32,173.34,173.01,173.21,5490.0,153.0595,153.0771,152.7857,152.9623,5490.0
2020-06-29 11:05:00,173.12,173.12,172.9,172.93,62325.0,152.8828,152.8828,152.6886,152.7151,62325.0
2020-06-29 11:10:00,172.92,172.92,172.74,172.78,3300.0,152.7062,152.7062,152.5473,152.5826,3300.0
2020-06-29 11:15:00,172.76,173.0,172.57,172.8,2900.0,152.5649,152.7769,152.3971,152.6003,2900.0
2020-06-29 11:20:00,172.9,173.03,172.75,173.02,3333.0,152.6886,152.8034,152.5561,152.7945,3333.0
2020-06-29 11:25:00,173.14,173.52,173.06,173.52,4187.0,152.9005,153.2361,152.8299,153.2361,4187.0
2020-06-29 11:30:00,173.5,173.56,173.31,173.31,4863.0,153.2184,153.2714,153.0506,153.0506,4863.0
2020-06-29 11:35:00,173.3,173.35,173.19,173.31,5300.0,153.0418,153.086,152.9447,153.0506,5300.0
2020-06-29 11:40:00,173.33,173.65,173.28,173.62,5318.0,153.0683,153.3509,153.0241,153.3244,5318.0
2020-06-29 11:45:00,173.56,173.61,173.35,173.43,3224.0,153.2714,153.3156,153.086,153.1566,3224.0
2020-06-29 11:50:00,173.58,173.62,173.46,173.46,2300.0,153.2891,153.3244,153.1831,153.1831,2300.0
2020-06-29 11:55:00,173.44,173.44,172.9,172.95,4224.0,153.1654,153.1654,152.6886,152.7327,4224.0
2020-06-29 12:00:00,172.92,173.16,172.86,173.09,3915.0,152.7062,152.9182,152.6532,152.8564,3915.0
2020-06-29 12:05:00,173.13,173.15,172.87,172.88,3200.0,152.8917,152.9093,152.6621,152.6709,3200.0
2020-06-29 12:10:00,172.86,172.97,172.82,172.91,3578.0,152.6532,152.7504,152.6179,152.6974,3578.0
2020-06-29 12:15:00,172.92,173.3,172.88,173.28,6109.0,152.7062,153.0418,152.6709,153.0241,6109.0
2020-06-29 12:20:00,173.26,173.37,173.25,173.31,1200.0,153.0065,153.1036,152.9976,153.0506,1200.0
2020-06-29 12:25:00,173.34,173.6,173.34,173.6,4829.0,153.0771,153.3067,153.0771,153.3067,4829.0
2020-06-29 12:30:00,173.63,173.79,173.54,173.58,7100.0,153.3332,153.4745,153.2537,153.2891,7100.0
2020-06-29 12:35:00,173.57,173.65,173.52,173.55,2350.0,153.2802,153.3509,153.2361,153.2626,2350.0
2020-06-29 12:40:00,173.56,173.59,173.47,173.53,1616.0,153.2714,153.2979,153.1919,153.2449,1616.0
2020-06-29 12:45:00,173.56,173.56,173.43,173.48,1800.0,153.2714,153.2714,153.1566,153.2008,1800.0
2020-06-29 12:50:00,173.54,173.57,173.38,173.38,2300.0,153.2537,153.2802,153.1125,153.1125,2300.0
2020-06-29 12:55:00,173.38,173.38,172.92,172.93,4605.0,153.1125,153.1125,152.7062,152.7151,4605.0
2020-06-29 13:00:00,172.96,173.0,172.84,172.91,3962.0,152.7415,152.7769,152.6356,152.6974,3962.0
2020-06-29 13:05:00,172.91,172.92,172.72,172.72,2200.0,152.6974,152.7062,152.5296,152.5296,2200.0
2020-06-29 13:10:00,172.79,172.92,172.73,172.82,2810.0,152.5914,152.7062,152.5384,152.6179,2810.0
2020-06-29 13:15:00,172.77,172.95,172.77,172.94,3659.0,152.5738,152.7327,152.5738,152.7239,3659.0
2020-06-29 13:20:00,172.97,172.99,172.84,172.88,3100.0,152.7504,152.768,152.6356,152.6709,3100.0
2020-06-29 13:25:00,172.87,173.03,172.86,172.97,4051.0,152.6621,152.8034,152.6532,152.7504,4051.0
2020-06-29 13:30:00,173.08,173.12,172.78,172.79,2700.0,152.8475,152.8828,152.5826,152.5914,2700.0
2020-06-29 13:35:00,172.78,172.98,172.76,172.98,6833.0,152.5826,152.7592,152.5649,152.7592,6833.0
2020-06-29 13:40:00,172.99,173.12,172.94,173.02,3400.0,152.768,152.8828,152.7239,152.7945,3400.0
2020-06-29 13:45:00,173.0,173.02,172.61,172.65,4179.0,152.7769,152.7945,152.4325,152.4678,4179.0
2020-06-29 13:50:00,172.58,172.59,172.44,172.44,5834.0,152.406,152.4148,152.2823,152.2823,5834.0
2020-06-29 13:55:00,172.43,172.56,172.34,172.5,5167.0,152.2735,152.3883,152.194,152.3353,5167.0
2020-06-29 14:00:00,172.61,172.88,172.59,172.78,8826.0,152.4325,152.6709,152.4148,152.5826,8826.0
2020-06-29 14:05:00,172.78,172.81,172.46,172.47,8431.0,152.5826,152.6091,152.3,152.3088,8431.0
2020-06-29 14:10:00,172.47,172.5,172.18,172.19,5240.0,152.3088,152.3353,152.0527,152.0616,5240.0
2020-06-29 14:15:00,172.24,172.26,172.07,172.12,4590.0,152.1057,152.1234,151.9556,151.9997,4590.0
2020-06-29 14:20:00,172.12,172.25,172.05,172.2,5219.0,151.9997,152.1145,151.9379,152.0704,5219.0
2020-06-29 14:25:00,172.16,172.21,171.85,171.86,4707.0,152.0351,152.0792,151.7613,151.7701,4707.0
2020-06-29 14:30:00,171.91,172.07,171.85,172.05,5865.0,151.8143,151.9556,151.7613,151.9379,5865.0
2020-06-29 14:35:00,172.05,172.08,171.96,172.02,4500.0,151.9379,151.9644,151.8584,151.9114,4500.0
2020-06-29 14:40:00,172.0,172.26,171.96,172.19,7320.0,151.8938,152.1234,151.8584,152.0616,7320.0
2020-06-29 14:45:00,172.24,172.57,172.07,172.1,6030.0,152.1057,152.3971,151.9556,151.9821,6030.0
2020-06-29 14:50:00,172.09,172.22,171.81,172.16,6101.0,151.9732,152.0881,151.726,152.0351,6101.0
2020-06-29 14:55:00,172.19,172.37,172.18,172.3,4776.0,152.0616,152.2205,152.0527,152.1587,4776.0
2020-06-29 15:00:00,172.24,172.3,171.91,171.95,7723.0,152.1057,152.1587,151.8143,151.8496,7723.0
2020-06-29 15:05:00,171.96,171.96,171.71,171.84,6132.0,151.8584,151.8584,151.6377,151.7525,6132.0
2020-06-29 15:10:00,171.84,171.88,171.65,171.82,6943.0,151.7525,151.7878,151.5847,151.7348,6943.0
2020-06-29 15:15:00,171.82,172.0,171.82,171.94,8306.0,151.7348,151.8938,151.7348,151.8408,8306.0
2020-06-29 15:20:00,171.93,172.15,171.89,172.09,8809.0,151.832,152.0262,151.7966,151.9732,8809.0
2020-06-29 15:25:00,172.11,172.21,171.96,172.06,7206.0,151.9909,152.0792,151.8584,151.9468,7206.0
2020-06-29 15:30:00,172.12,172.39,172.08,172.32,12560.0,151.9997,152.2382,151.9644,152.1764,12560.0
2020-06-29 15:35:00,172.3,172.37,172.04,172.15,15041.0,152.1587,152.2205,151.9291,152.0262,15041.0
2020-06-29 15:40:00,172.16,172.26,171.75,171.87,17936.0,152.0351,152.1234,151.673,151.779,17936.0
2020-06-29 15:45:00,171.93,172.38,171.89,172.16,28825.0,151.832,152.2293,151.7966,152.0351,28825.0
2020-06-29 15:50:00,172.27,172.3,171.94,172.26,54265.0,152.1322,152.1587,151.8408,152.1234,54265.0
2020-06-29 15:55:00,172.3,173.07,172.3,172.98,100365.0,152.1587,152.8387,152.1587,152.7592,100365.0
2020-06-30 09:30:00,172.07,172.72,171.87,172.4,20596.0,151.9556,152.5296,151.779,152.247,20596.0
2020-06-30 09:35:00,172.47,172.96,172.31,172.49,6441.0,152.3088,152.7415,152.1675,152.3265,6441.0
2020-06-30 09:40:00,172.57,172.57,171.69,171.69,5552.0,152.3971,152.3971,151.62,151.62,5552.0
2020-06-30 09:45:00,171.83,172.21,171.62,171.68,4806.0,151.7436,152.0792,151.5582,151.6112,4806.0
2020-06-30 09:50:00,171.7,171.7,171.2,171.34,5157.0,151.6288,151.6288,151.1873,151.3109,5157.0
2020-06-30 09:55:00,171.32,171.39,170.77,171.34,6039.0,151.2933,151.3551,150.8076,151.3109,6039.0
2020-06-30 10:00:00,171.54,171.9,171.39,171.77,8994.0,151.4875,151.8055,151.3551,151.6907,8994.0
2020-06-30 10:05:00,171.77,171.98,171.64,171.88,2798.0,151.6907,151.8761,151.5759,151.7878,2798.0
2020-06-30 10:10:00,171.91,172.17,171.91,172.12,59029.0,151.8143,152.0439,151.8143,151.9997,59029.0
2020-06-30 10:15:00,172.2,172.45,172.07,172.26,5000.0,152.0704,152.2912,151.9556,152.1234,5000.0
2020-06-30 10:20:00,172.57,172.57,172.13,172.23,4471.0,152.3971,152.3971,152.0086,152.0969,4471.0
2020-06-30 10:25:00,172.34,172.43,172.0,172.15,4700.0,152.194,152.2735,151.8938,152.0262,4700.0
2020-06-30 10:30:00,172.29,172.31,172.1,172.13,2134.0,152.1499,152.1675,151.9821,152.0086,2134.0
2020-06-30 10:35:00,172.09,172.09,171.64,171.65,5624.0,151.9732,151.9732,151.5759,151.5847,5624.0
2020-06-30 10:40:00,171.62,171.85,171.58,171.81,4060.0,151.5582,151.7613,151.5229,151.726,4060.0
2020-06-30 10:45:00,171.88,172.2,171.75,172.11,10435.0,151.7878,152.0704,151.673,151.9909,10435.0
2020-06-30 10:50:00,172.09,172.87,172.09,172.75,5143.0,151.9732,152.6621,151.9732,152.5561,5143.0
2020-06-30 10:55:00,172.7,173.05,172.59,173.05,4548.0,152.5119,152.821,152.4148,152.821,4548.0
2020-06-30 11:00:00,173.1,173.31,173.07,173.31,4840.0,152.8652,153.0506,152.8387,153.0506,4840.0
2020-06-30 11:05:00,173.29,173.31,173.03,173.03,5246.0,153.033,153.0506,152.8034,152.8034,5246.0
2020-06-30 11:10:00,173.14,173.16,172.82,173.04,5027.0,152.9005,152.9182,152.6179,152.8122,5027.0
2020-06-30 11:15:00,173.02,173.21,172.84,173.21,3067.0,152.7945,152.9623,152.6356,152.9623,3067.0
2020-06-30 11:20:00,173.19,173.29,173.0,173.19,4429.0,152.9447,153.033,152.7769,152.9447,4429.0
2020-06-30 11:25:00,173.18,173.37,173.18,173.3,4245.0,152.9358,153.1036,152.9358,153.0418,4245.0
2020-06-30 11:30:00,173.27,173.28,172.97,172.97,2352.0,153.0153,153.0241,152.7504,152.7504,2352.0
2020-06-30 11:35:00,172.88,173.0,172.77,172.92,7708.0,152.6709,152.7769,152.5738,152.7062,7708.0
2020-06-30 11:40:00,172.95,173.0,172.81,172.98,3516.0,152.7327,152.7769,152.6091,152.7592,3516.0
2020-06-30 11:45:00,172.93,172.98,172.74,172.92,11047.0,152.7151,152.7592,152.5473,152.7062,11047.0
2020-06-30 11:50:00,172.92,173.17,172.89,173.14,3246.0,152.7062,152.927,152.6797,152.9005,3246.0
2020-06-30 11:55:00,173.19,173.33,173.0,173.13,17610.0,152.9447,153.0683,152.7769,152.8917,17610.0
2020-06-30 12:00:00,173.15,173.36,173.05,173.32,7886.0,152.9093,153.0948,152.821,153.0595,7886.0
2020-06-30 12:05:00,173.33,173.36,173.19,173.25,2604.0,153.0683,153.0948,152.9447,152.9976,2604.0
2020-06-30 12:10:00,173.29,173.45,173.27,173.36,4245.0,153.033,153.1743,153.0153,153.0948,4245.0
2020-06-30 12:15:00,173.38,173.59,173.38,173.49,7239.0,153.1125,153.2979,153.1125,153.2096,7239.0
2020-06-30 12:20:00,173.42,173.46,173.11,173.13,4256.0,153.1478,153.1831,152.874,152.8917,4256.0
2020-06-30 12:25:00,173.15,173.15,172.88,172.99,5101.0,152.9093,152.9093,152.6709,152.768,5101.0
2020-06-30 12:30:00,172.97,173.11,172.77,172.85,5558.0,152.7504,152.874,152.5738,152.6444,5558.0
2020-06-30 12:35:00,172.87,173.02,172.78,172.78,5156.0,152.6621,152.7945,152.5826,152.5826,5156.0
2020-06-30 12:40:00,172.76,172.8,172.3,172.32,4575.0,152.5649,152.6003,152.1587,152.1764,4575.0
2020-06-30 12:45:00,172.32,172.34,172.05,172.24,4874.0,152.1764,152.194,151.9379,152.1057,4874.0
2020-06-30 12:50:00,172.31,172.32,172.1,172.13,3002.0,152.1675,152.1764,151.9821,152.0086,3002.0
2020-06-30 12:55:00,172.17,172.24,171.97,172.04,3735.0,152.0439,152.1057,151.8673,151.9291,3735.0
2020-06-30 13:00:00,171.97,172.05,171.87,171.89,5193.0,151.8673,151.9379,151.779,151.7966,5193.0
2020-06-30 13:05:00,171.92,171.96,171.69,171.72,5421.0,151.8231,151.8584,151.62,151.6465,5421.0
2020-06-30 13:10:00,171.72,171.73,171.44,171.68,10103.0,151.6465,151.6553,151.3992,151.6112,10103.0
2020-06-30 13:15:00,171.76,171.77,171.52,171.54,3824.0,151.6818,151.6907,151.4699,151.4875,3824.0
2020-06-30 13:20:00,171.5,171.89,171.45,171.72,6902.0,151.4522,151.7966,151.4081,151.6465,6902.0
2020-06-30 13:25:00,171.73,171.83,171.68,171.83,3475.0,151.6553,151.7436,151.6112,151.7436,3475.0
2020-06-30 13:30:00,171.77,171.82,171.63,171.68,3145.0,151.6907,151.7348,151.567,151.6112,3145.0
2020-06-30 13:35:00,171.67,171.82,171.63,171.69,4662.0,151.6023,151.7348,151.567,151.62,4662.0
2020-06-30 13:40:00,171.69,171.69,171.51,171.55,4664.0,151.62,151.62,151.461,151.4964,4664.0
2020-06-30 13:45:00,171.54,171.65,171.54,171.62,4046.0,151.4875,151.5847,151.4875,151.5582,4046.0
2020-06-30 13:50:00,171.62,171.79,171.59,171.74,4035.0,151.5582,151.7083,151.5317,151.6642,4035.0
2020-06-30 13:55:00,171.81,171.95,171.81,171.94,5124.0,151.726,151.8496,151.726,151.8408,5124.0
2020-06-30 14:00:00,171.94,171.96,171.62,171.83,5286.0,151.8408,151.8584,151.5582,151.7436,5286.0
2020-06-30 14:05:00,171.86,172.22,171.86,172.22,7329.0,151.7701,152.0881,151.7701,152.0881,7329.0
2020-06-30 14:10:00,172.27,172.46,172.14,172.44,10424.0,152.1322,152.3,152.0174,152.2823,10424.0
2020-06-30 14:15:00,172.45,172.81,172.41,172.81,8466.0,152.2912,152.6091,152.2558,152.6091,8466.0
2020-06-30 14:20:00,172.84,172.91,172.68,172.71,7066.0,152.6356,152.6974,152.4943,152.5208,7066.0
2020-06-30 14:25:00,172.72,172.86,172.64,172.84,41571.0,152.5296,152.6532,152.459,152.6356,41571.0
2020-06-30 14:30:00,172.79,172.88,172.66,172.76,16616.0,152.5914,152.6709,152.4766,152.5649,16616.0
2020-06-30 14:35:00,172.77,172.85,172.61,172.67,18642.0,152.5738,152.6444,152.4325,152.4854,18642.0
2020-06-30 14:40:00,172.67,172.82,172.58,172.73,6850.0,152.4854,152.6179,152.406,152.5384,6850.0
2020-06-30 14:45:00,172.7,172.7,172.54,172.54,3620.0,152.5119,152.5119,152.3706,152.3706,3620.0
2020-06-30 14:50:00,172.56,172.59,172.49,172.5,4993.0,152.3883,152.4148,152.3265,152.3353,4993.0
2020-06-30 14:55:00,172.53,172.64,172.34,172.42,5743.0,152.3618,152.459,152.194,152.2647,5743.0
2020-06-30 15:00:00,172.46,172.5,172.12,172.12,6621.0,152.3,152.3353,151.9997,151.9997,6621.0
2020-06-30 15:05:00,172.16,172.4,172.08,172.26,5387.0,152.0351,152.247,151.9644,152.1234,5387.0
2020-06-30 15:10:00,172.2,172.57,172.16,172.52,10414.0,152.0704,152.3971,152.0351,152.353,10414.0
2020-06-30 15:15:00,172.5,172.87,172.36,172.83,12461.0,152.3353,152.6621,152.2117,152.6267,12461.0
2020-06-30 15:20:00,172.86,173.07,172.79,172.98,9132.0,152.6532,152.8387,152.5914,152.7592,9132.0
2020-06-30 15:25:00,172.99,173.2,172.96,173.02,8553.0,152.768,152.9535,152.7415,152.7945,8553.0
2020-06-30 15:30:00,173.0,173.4,172.97,173.33,9487.0,152.7769,153.1301,152.7504,153.0683,9487.0
2020-06-30 15:35:00,173.33,173.36,173.16,173.26,12800.0,153.0683,153.0948,152.9182,153.0065,12800.0
2020-06-30 15:40:00,173.25,173.32,173.12,173.21,15126.0,152.9976,153.0595,152.8828,152.9623,15126.0
2020-06-30 15:45:00,173.2,173.46,173.09,173.28,15845.0,152.9535,153.1831,152.8564,153.0241,15845.0
2020-06-30 15:50:00,173.41,174.54,173.41,174.43,40581.0,153.1389,154.1369,153.1389,154.0397,40581.0
2020-06-30 15:55:00,174.38,174.38,173.01,173.15,102236.0,153.9956,153.9956,152.7857,152.9093,102236.0
2020-07-01 09:30:00,174.1,174.1,172.77,174.1,23195.0,153.7483,153.7483,152.5738,153.7483,23195.0
2020-07-01 09:35:00,174.22,174.76,174.04,174.06,10702.0,153.8543,154.3311,153.6953,153.713,10702.0
2020-07-01 09:40:00,174.2,174.74,174.08,174.65,24082.0,153.8366,154.3135,153.7306,154.234,24082.0
2020-07-01 09:45:00,174.36,174.78,174.23,174.51,14001.0,153.9779,154.3488,153.8631,154.1104,14001.0
2020-07-01 09:50:00,174.46,174.54,173.28,173.6,8882.0,154.0662,154.1369,153.0241,153.3067,8882.0
2020-07-01 09:55:00,173.6,173.89,173.46,173.68,11760.0,153.3067,153.5628,153.1831,153.3774,11760.0
2020-07-01 10:00:00,173.81,174.43,173.81,174.07,3818.0,153.4922,154.0397,153.4922,153.7218,3818.0
2020-07-01 10:05:00,173.86,174.22,173.81,174.0,3800.0,153.5363,153.8543,153.4922,153.66,3800.0
2020-07-01 10:10:00,174.0,174.52,173.97,174.34,4619.0,153.66,154.1192,153.6335,153.9602,4619.0
2020-07-01 10:15:00,174.46,174.46,174.02,174.16,1120.0,154.0662,154.0662,153.6776,153.8013,1120.0
2020-07-01 10:20:00,173.93,174.01,173.78,173.78,6108.0,153.5982,153.6688,153.4657,153.4657,6108.0
2020-07-01 10:25:00,173.74,173.77,173.45,173.65,4723.0,153.4304,153.4569,153.1743,153.3509,4723.0
2020-07-01 10:30:00,173.74,173.99,173.64,173.84,10091.0,153.4304,153.6511,153.3421,153.5187,10091.0
2020-07-01 10:35:00,173.81,173.99,173.48,173.84,22503.0,153.4922,153.6511,153.2008,153.5187,22503.0
2020-07-01 10:40:00,173.97,173.97,173.76,173.84,7737.0,153.6335,153.6335,153.448,153.5187,7737.0
2020-07-01 10:45:00,173.87,173.94,173.55,173.65,15887.0,153.5452,153.607,153.2626,153.3509,15887.0
2020-07-01 10:50:00,173.6,173.89,173.59,173.71,2800.0,153.3067,153.5628,153.2979,153.4039,2800.0
2020-07-01 10:55:00,173.68,173.85,173.62,173.84,5548.0,153.3774,153.5275,153.3244,153.5187,5548.0
2020-07-01 11:00:00,173.84,173.87,173.32,173.49,10155.0,153.5187,153.5452,153.0595,153.2096,10155.0
2020-07-01 11:05:00,173.4,173.62,173.31,173.33,3100.0,153.1301,153.3244,153.0506,153.0683,3100.0
2020-07-01 11:10:00,173.14,173.15,172.77,173.03,1300.0,152.9005,152.9093,152.5738,152.8034,1300.0
2020-07-01 11:15:00,173.0,173.14,172.6,172.6,7100.0,152.7769,152.9005,152.4236,152.4236,7100.0
2020-07-01 11:20:00,172.58,172.68,172.45,172.59,2176.0,152.406,152.4943,152.2912,152.4148,2176.0
2020-07-01 11:25:00,172.48,172.52,171.91,172.0,7387.0,152.3177,152.353,151.8143,151.8938,7387.0
2020-07-01 11:30:00,172.06,172.13,171.81,172.06,6036.0,151.9468,152.0086,151.726,151.9468,6036.0
2020-07-01 11:35:00,172.06,172.06,171.63,171.72,2536.0,151.9468,151.9468,151.567,151.6465,2536.0
2020-07-01 11:40:00,171.62,172.15,171.59,172.14,5044.0,151.5582,152.0262,151.5317,152.0174,5044.0
2020-07-01 11:45:00,172.13,172.4,172.11,172.4,5109.0,152.0086,152.247,151.9909,152.247,5109.0
2020-07-01 11:50:00,172.41,172.72,172.41,172.71,9830.0,152.2558,152.5296,152.2558,152.5208,9830.0
2020-07-01 11:55:00,172.74,172.95,172.65,172.95,18921.0,152.5473,152.7327,152.4678,152.7327,18921.0
2020-07-01 12:00:00,172.92,173.0,172.76,172.78,11523.0,152.7062,152.7769,152.5649,152.5826,11523.0
2020-07-01 12:05:00,172.79,172.79,172.51,172.74,2156.0,152.5914,152.5914,152.3442,152.5473,2156.0
2020-07-01 12:10:00,172.75,172.97,172.7,172.95,3816.0,152.5561,152.7504,152.5119,152.7327,3816.0
2020-07-01 12:15:00,172.99,173.2,172.99,173.2,1294.0,152.768,152.9535,152.768,152.9535,1294.0
2020-07-01 12:20:00,173.15,173.15,172.84,172.94,2802.0,152.9093,152.9093,152.6356,152.7239,2802.0
2020-07-01 12:25:00,172.94,173.12,172.86,173.12,5526.0,152.7239,152.8828,152.6532,152.8828,5526.0
2020-07-01 12:30:00,173.04,173.08,172.85,172.88,3050.0,152.8122,152.8475,152.6444,152.6709,3050.0
2020-07-01 12:35:00,172.96,173.46,172.96,173.38,7442.0,152.7415,153.1831,152.7415,153.1125,7442.0
2020-07-01 12:40:00,173.41,173.41,172.97,172.97,1100.0,153.1389,153.1389,152.7504,152.7504,1100.0
2020-07-01 12:45:00,173.05,173.13,172.68,172.92,8311.0,152.821,152.8917,152.4943,152.7062,8311.0
2020-07-01 12:50:00,172.96,172.96,172.6,172.66,1500.0,152.7415,152.7415,152.4236,152.4766,1500.0
2020-07-01 12:55:00,172.7,172.9,172.6,172.71,4789.0,152.5119,152.6886,152.4236,152.5208,4789.0
2020-07-01 13:00:00,172.7,172.72,172.37,172.51,2595.0,152.5119,152.5296,152.2205,152.3442,2595.0
2020-07-01 13:05:00,172.5,172.58,172.39,172.39,2382.0,152.3353,152.406,152.2382,152.2382,2382.0
2020-07-01 13:10:00,172.43,172.47,172.31,172.43,2432.0,152.2735,152.3088,152.1675,152.2735,2432.0
2020-07-01 13:15:00,172.39,172.42,172.14,172.33,4800.0,152.2382,152.2647,152.0174,152.1852,4800.0
2020-07-01 13:20:00,172.32,172.44,172.3,172.43,1722.0,152.1764,152.2823,152.1587,152.2735,1722.0
2020-07-01 13:25:00,172.4,172.46,172.25,172.29,2300.0,152.247,152.3,152.1145,152.1499,2300.0
2020-07-01 13:30:00,172.25,172.26,171.94,171.95,2434.0,152.1145,152.1234,151.8408,151.8496,2434.0
2020-07-01 13:35:00,172.07,172.27,172.07,172.23,1613.0,151.9556,152.1322,151.9556,152.0969,1613.0
2020-07-01 13:40:00,172.21,172.25,171.94,171.94,1500.0,152.0792,152.1145,151.8408,151.8408,1500.0
2020-07-01 13:45:00,171.73,171.74,171.56,171.74,2000.0,151.6553,151.6642,151.5052,151.6642,2000.0
2020-07-01 13:50:00,171.66,171.93,171.58,171.8,3989.0,151.5935,151.832,151.5229,151.7171,3989.0
2020-07-01 13:55:00,171.81,171.85,171.75,171.85,2000.0,151.726,151.7613,151.673,151.7613,2000.0
2020-07-01 14:00:00,171.88,172.25,171.88,172.13,5991.0,151.7878,152.1145,151.7878,152.0086,5991.0
2020-07-01 14:05:00,172.15,172.22,172.0,172.22,1700.0,152.0262,152.0881,151.8938,152.0881,1700.0
2020-07-01 14:10:00,172.13,172.33,172.08,172.32,1639.0,152.0086,152.1852,151.9644,152.1764,1639.0
2020-07-01 14:15:00,172.32,172.32,172.11,172.24,1689.0,152.1764,152.1764,151.9909,152.1057,1689.0
2020-07-01 14:20:00,172.28,172.36,171.95,172.0,8654.0,152.141,152.2117,151.8496,151.8938,8654.0
2020-07-01 14:25:00,172.01,172.06,171.88,171.94,5842.0,151.9026,151.9468,151.7878,151.8408,5842.0
2020-07-01 14:30:00,171.88,171.92,171.27,171.28,12949.0,151.7878,151.8231,151.2491,151.2579,12949.0
2020-07-01 14:35:00,171.34,171.37,171.13,171.24,2629.0,151.3109,151.3374,151.1255,151.2226,2629.0
2020-07-01 14:40:00,171.23,171.46,171.23,171.33,3601.0,151.2138,151.4169,151.2138,151.3021,3601.0
2020-07-01 14:45:00,171.33,171.37,171.25,171.25,1357.0,151.3021,151.3374,151.2314,151.2314,1357.0
2020-07-01 14:50:00,171.33,171.57,171.32,171.57,2151.0,151.3021,151.514,151.2933,151.514,2151.0
2020-07-01 14:55:00,171.61,171.79,171.6,171.73,2300.0,151.5494,151.7083,151.5405,151.6553,2300.0
2020-07-01 15:00:00,171.73,171.99,171.68,171.99,3789.0,151.6553,151.8849,151.6112,151.8849,3789.0
2020-07-01 15:05:00,172.05,172.05,171.77,171.78,1915.0,151.9379,151.9379,151.6907,151.6995,1915.0
2020-07-01 15:10:00,171.72,171.78,171.65,171.72,3290.0,151.6465,151.6995,151.5847,151.6465,3290.0
2020-07-01 15:15:00,171.8,171.81,171.64,171.65,4772.0,151.7171,151.726,151.5759,151.5847,4772.0
2020-07-01 15:20:00,171.62,172.02,171.62,171.99,6532.0,151.5582,151.9114,151.5582,151.8849,6532.0
2020-07-01 15:25:00,172.02,172.07,171.93,171.99,3970.0,151.9114,151.9556,151.832,151.8849,3970.0
2020-07-01 15:30:00,171.93,172.11,171.77,171.77,8179.0,151.832,151.9909,151.6907,151.6907,8179.0
2020-07-01 15:35:00,171.76,171.84,171.63,171.78,10792.0,151.6818,151.7525,151.567,151.6995,10792.0
2020-07-01 15:40:00,171.77,171.77,171.4,171.4,10336.0,151.6907,151.6907,151.3639,151.3639,10336.0
2020-07-01 15:45:00,171.35,171.66,171.34,171.62,10015.0,151.3198,151.5935,151.3109,151.5582,10015.0
2020-07-01 15:50:00,171.59,171.59,171.06,171.12,18913.0,151.5317,151.5317,151.0637,151.1166,18913.0
2020-07-01 15:55:00,171.12,171.12,170.75,171.03,37762.0,151.1166,151.1166,150.7899,151.0372,37762.0
2020-07-02 09:30:00,173.51,174.53,173.08,174.53,16277.0,153.2273,154.128,152.8475,154.128,16277.0
2020-07-02 09:35:00,174.42,175.44,174.16,175.15,27809.0,154.0309,154.9316,153.8013,154.6755,27809.0
2020-07-02 09:40:00,175.28,175.6,175.16,175.59,7314.0,154.7903,155.0729,154.6844,155.0641,7314.0
2020-07-02 09:45:00,175.75,175.97,175.41,175.92,8831.0,155.2054,155.3997,154.9052,155.3555,8831.0
2020-07-02 09:50:00,175.99,176.29,175.81,175.95,18212.0,155.4174,155.6823,155.2584,155.382,18212.0
2020-07-02 09:55:00,176.09,176.24,175.63,175.94,8535.0,155.5057,155.6381,155.0994,155.3732,8535.0
2020-07-02 10:00:00,175.98,176.12,175.7,175.89,7812.0,155.4085,155.5322,155.1613,155.329,7812.0
2020-07-02 10:05:00,176.04,176.21,175.81,175.81,2901.0,155.4615,155.6116,155.2584,155.2584,2901.0
2020-07-02 10:10:00,175.84,175.91,175.63,175.64,3594.0,155.2849,155.3467,155.0994,155.1083,3594.0
2020-07-02 10:15:00,175.72,176.06,175.71,175.84,4521.0,155.1789,155.4792,155.1701,155.2849,4521.0
2020-07-02 10:20:00,175.88,175.89,175.0,175.0,4382.0,155.3202,155.329,154.5431,154.5431,4382.0
2020-07-02 10:25:00,175.12,175.24,174.72,174.81,7399.0,154.6491,154.755,154.2958,154.3753,7399.0
2020-07-02 10:30:00,174.82,175.18,174.75,175.11,7707.0,154.3841,154.702,154.3223,154.6402,7707.0
2020-07-02 10:35:00,175.21,175.38,175.16,175.26,4189.0,154.7285,154.8787,154.6844,154.7727,4189.0
2020-07-02 10:40:00,175.27,175.45,175.16,175.17,2820.0,154.7815,154.9405,154.6844,154.6932,2820.0
2020-07-02 10:45:00,175.04,175.1,174.85,175.02,16908.0,154.5784,154.6314,154.4106,154.5607,16908.0
2020-07-02 10:50:00,174.92,175.02,174.21,174.22,10678.0,154.4724,154.5607,153.8454,153.8543,10678.0
2020-07-02 10:55:00,174.08,174.08,173.57,173.67,1414.0,153.7306,153.7306,153.2802,153.3686,1414.0
2020-07-02 11:00:00,173.55,173.62,173.04,173.33,9029.0,153.2626,153.3244,152.8122,153.0683,9029.0
2020-07-02 11:05:00,173.42,173.42,172.78,172.78,15200.0,153.1478,153.1478,152.5826,152.5826,15200.0
2020-07-02 11:10:00,172.89,172.95,172.54,172.71,5300.0,152.6797,152.7327,152.3706,152.5208,5300.0
2020-07-02 11:15:00,172.71,172.89,172.65,172.89,1955.0,152.5208,152.6797,152.4678,152.6797,1955.0
2020-07-02 11:20:00,173.19,173.79,173.19,173.79,1800.0,152.9447,153.4745,152.9447,153.4745,1800.0
2020-07-02 11:25:00,173.8,174.01,173.8,173.92,2306.0,153.4834,153.6688,153.4834,153.5893,2306.0
2020-07-02 11:30:00,173.99,174.36,173.99,174.24,3631.0,153.6511,153.9779,153.6511,153.8719,3631.0
2020-07-02 11:35:00,174.24,174.24,173.96,173.96,1800.0,153.8719,153.8719,153.6247,153.6247,1800.0
2020-07-02 11:40:00,173.94,174.1,173.82,173.83,4507.0,153.607,153.7483,153.501,153.5098,4507.0
2020-07-02 11:45:00,173.85,173.97,173.77,173.94,3847.0,153.5275,153.6335,153.4569,153.607,3847.0
2020-07-02 11:50:00,173.98,173.98,173.68,173.83,2361.0,153.6423,153.6423,153.3774,153.5098,2361.0
2020-07-02 11:55:00,173.87,173.9,173.7,173.78,6200.0,153.5452,153.5717,153.395,153.4657,6200.0
2020-07-02 12:00:00,173.78,173.88,173.58,173.64,9118.0,153.4657,153.554,153.2891,153.3421,9118.0
2020-07-02 12:05:00,173.57,173.83,173.57,173.83,1729.0,153.2802,153.5098,153.2802,153.5098,1729.0
2020-07-02 12:10:00,173.84,174.06,173.84,173.91,3760.0,153.5187,153.713,153.5187,153.5805,3760.0
2020-07-02 12:15:00,173.91,173.91,173.62,173.72,1992.0,153.5805,153.5805,153.3244,153.4127,1992.0
2020-07-02 12:20:00,173.7,173.85,173.57,173.84,2217.0,153.395,153.5275,153.2802,153.5187,2217.0
2020-07-02 12:25:00,173.76,173.98,173.71,173.88,3446.0,153.448,153.6423,153.4039,153.554,3446.0
2020-07-02 12:30:00,173.92,173.92,173.67,173.76,1917.0,153.5893,153.5893,153.3686,153.448,1917.0
2020-07-02 12:35:00,173.67,173.71,173.55,173.71,1251.0,153.3686,153.4039,153.2626,153.4039,1251.0
2020-07-02 12:40:00,173.59,173.65,173.49,173.59,2907.0,153.2979,153.3509,153.2096,153.2979,2907.0
2020-07-02 12:45:00,173.52,173.61,173.38,173.57,2730.0,153.2361,153.3156,153.1125,153.2802,2730.0
2020-07-02 12:50:00,173.54,173.67,173.51,173.61,1702.0,153.2537,153.3686,153.2273,153.3156,1702.0
2020-07-02 12:55:00,173.65,173.71,173.52,173.62,3309.0,153.3509,153.4039,153.2361,153.3244,3309.0
2020-07-02 13:00:00,173.65,174.05,173.62,174.05,8590.0,153.3509,153.7041,153.3244,153.7041,8590.0
2020-07-02 13:05:00,174.03,174.28,173.89,174.25,2815.0,153.6865,153.9072,153.5628,153.8808,2815.0
2020-07-02 13:10:00,174.26,174.47,174.25,174.39,4897.0,153.8896,154.075,153.8808,154.0044,4897.0
2020-07-02 13:15:00,174.4,174.4,174.14,174.29,6611.0,154.0132,154.0132,153.7836,153.9161,6611.0
2020-07-02 13:20:00,174.26,174.36,174.17,174.36,1900.0,153.8896,153.9779,153.8101,153.9779,1900.0
2020-07-02 13:25:00,174.34,174.34,174.22,174.26,2405.0,153.9602,153.9602,153.8543,153.8896,2405.0
2020-07-02 13:30:00,174.26,174.35,174.26,174.31,4004.0,153.8896,153.9691,153.8896,153.9337,4004.0
2020-07-02 13:35:00,174.32,174.32,174.15,174.25,1941.0,153.9426,153.9426,153.7924,153.8808,1941.0
2020-07-02 13:40:00,174.3,174.59,174.3,174.59,3370.0,153.9249,154.181,153.9249,154.181,3370.0
2020-07-02 13:45:00,174.53,174.62,174.5,174.56,3728.0,154.128,154.2075,154.1015,154.1545,3728.0
2020-07-02 13:50:00,174.58,174.64,174.58,174.61,1200.0,154.1722,154.2252,154.1722,154.1987,1200.0
2020-07-02 13:55:00,174.58,174.58,174.24,174.27,2900.0,154.1722,154.1722,153.8719,153.8984,2900.0
2020-07-02 14:00:00,174.17,174.29,173.99,174.08,6300.0,153.8101,153.9161,153.6511,153.7306,6300.0
2020-07-02 14:05:00,174.02,174.19,173.98,174.05,1516.0,153.6776,153.8278,153.6423,153.7041,1516.0
2020-07-02 14:10:00,174.1,174.15,174.07,174.13,500.0,153.7483,153.7924,153.7218,153.7748,500.0
2020-07-02 14:15:00,174.15,174.16,173.97,174.16,2602.0,153.7924,153.8013,153.6335,153.8013,2602.0
2020-07-02 14:20:00,174.19,174.36,174.04,174.33,2914.0,153.8278,153.9779,153.6953,153.9514,2914.0
2020-07-02 14:25:00,174.39,174.46,174.31,174.45,1887.0,154.0044,154.0662,153.9337,154.0574,1887.0
2020-07-02 14:30:00,174.5,174.7,174.5,174.6,2400.0,154.1015,154.2781,154.1015,154.1898,2400.0
2020-07-02 14:35:00,174.61,174.85,174.61,174.84,6835.0,154.1987,154.4106,154.1987,154.4018,6835.0
2020-07-02 14:40:00,174.86,174.88,174.69,174.71,2006.0,154.4194,154.4371,154.2693,154.287,2006.0
2020-07-02 14:45:00,174.68,174.79,174.66,174.79,1517.0,154.2605,154.3576,154.2428,154.3576,1517.0
2020-07-02 14:50:00,174.8,174.82,174.58,174.59,2701.0,154.3665,154.3841,154.1722,154.181,2701.0
2020-07-02 14:55:00,174.64,174.66,174.38,174.4,1903.0,154.2252,154.2428,153.9956,154.0132,1903.0
2020-07-02 15:00:00,174.47,174.51,174.18,174.19,2920.0,154.075,154.1104,153.8189,153.8278,2920.0
2020-07-02 15:05:00,174.21,174.27,174.06,174.08,13900.0,153.8454,153.8984,153.713,153.7306,13900.0
2020-07-02 15:10:00,174.05,174.15,173.93,173.99,14113.0,153.7041,153.7924,153.5982,153.6511,14113.0
2020-07-02 15:15:00,174.08,174.21,174.04,174.18,6037.0,153.7306,153.8454,153.6953,153.8189,6037.0
2020-07-02 15:20:00,174.16,174.28,174.14,174.28,3804.0,153.8013,153.9072,153.7836,153.9072,3804.0
2020-07-02 15:25:00,174.3,174.42,174.15,174.16,4804.0,153.9249,154.0309,153.7924,153.8013,4804.0
2020-07-02 15:30:00,174.14,174.24,174.0,174.11,5225.0,153.7836,153.8719,153.66,153.7571,5225.0
2020-07-02 15:35:00,174.09,174.15,173.85,173.86,7523.0,153.7395,153.7924,153.5275,153.5363,7523.0
2020-07-02 15:40:00,173.87,173.87,173.49,173.6,6336.0,153.5452,153.5452,153.2096,153.3067,6336.0
2020-07-02 15:45:00,173.56,173.8,173.51,173.64,10933.0,153.2714,153.4834,153.2273,153.3421,10933.0
2020-07-02 15:50:00,173.7,173.74,173.42,173.44,21619.0,153.395,153.4304,153.1478,153.1654,21619.0
2020-07-02 15:55:00,173.42,173.51,172.92,173.51,36704.0,153.1478,153.2273,152.7062,153.2273,36704.0
2020-07-06 09:30:00,177.04,179.36,176.54,177.81,54629.0,156.3446,158.3934,155.9031,157.0246,54629.0
2020-07-06 09:35:00,178.06,178.43,177.55,177.85,13969.0,157.2454,157.5721,156.795,157.0599,13969.0
2020-07-06 09:40:00,178.19,178.66,177.99,178.63,8839.0,157.3602,157.7752,157.1836,157.7487,8839.0
2020-07-06 09:45:00,178.56,178.9,178.14,178.81,15406.0,157.6869,157.9872,157.316,157.9077,15406.0
2020-07-06 09:50:00,178.95,179.17,178.86,179.01,14505.0,158.0313,158.2256,157.9519,158.0843,14505.0
2020-07-06 09:55:00,179.13,179.46,179.08,179.09,43751.0,158.1903,158.4817,158.1461,158.155,43751.0
2020-07-06 10:00:00,179.19,179.66,177.93,177.93,14492.0,158.2433,158.6583,157.1306,157.1306,14492.0
2020-07-06 10:05:00,178.05,178.05,176.91,177.13,15006.0,157.2365,157.2365,156.2298,156.4241,15006.0
2020-07-06 10:10:00,177.19,177.48,177.09,177.34,10389.0,156.4771,156.7332,156.3888,156.6095,10389.0
2020-07-06 10:15:00,177.3,177.37,176.51,176.58,32200.0,156.5742,156.636,155.8766,155.9384,32200.0
2020-07-06 10:20:00,176.55,177.05,176.3,176.77,9151.0,155.9119,156.3534,155.6911,156.1062,9151.0
2020-07-06 10:25:00,176.74,176.74,176.22,176.36,2749.0,156.0797,156.0797,155.6205,155.7441,2749.0
2020-07-06 10:30:00,176.34,176.97,176.24,176.78,10576.0,155.7264,156.2828,155.6381,156.115,10576.0
2020-07-06 10:35:00,176.89,177.17,176.7,177.0,4499.0,156.2121,156.4594,156.0444,156.3093,4499.0
2020-07-06 10:40:00,177.13,177.25,176.74,176.92,5271.0,156.4241,156.5301,156.0797,156.2386,5271.0
2020-07-06 10:45:00,176.89,177.36,176.89,176.96,4411.0,156.2121,156.6272,156.2121,156.274,4411.0
2020-07-06 10:50:00,177.26,177.62,177.26,177.62,505.0,156.5389,156.8568,156.5389,156.8568,505.0
2020-07-06 10:55:00,177.59,177.6,177.35,177.59,7975.0,156.8303,156.8391,156.6184,156.8303,7975.0
2020-07-06 11:00:00,177.63,177.63,177.21,177.43,4049.0,156.8656,156.8656,156.4947,156.689,4049.0
2020-07-06 11:05:00,177.41,177.56,177.25,177.36,6178.0,156.6714,156.8038,156.5301,156.6272,6178.0
2020-07-06 11:10:00,177.36,177.48,177.2,177.3,3781.0,156.6272,156.7332,156.4859,156.5742,3781.0
2020-07-06 11:15:00,177.38,177.46,177.17,177.4,7607.0,156.6449,156.7155,156.4594,156.6625,7607.0
2020-07-06 11:20:00,177.36,177.37,177.16,177.16,3907.0,156.6272,156.636,156.4506,156.4506,3907.0
2020-07-06 11:25:00,177.25,177.43,177.23,177.3,4247.0,156.5301,156.689,156.5124,156.5742,4247.0
2020-07-06 11:30:00,177.34,177.49,177.23,177.38,6765.0,156.6095,156.742,156.5124,156.6449,6765.0
2020-07-06 11:35:00,177.4,177.6,177.4,177.53,3066.0,156.6625,156.8391,156.6625,156.7773,3066.0
2020-07-06 11:40:00,177.58,177.79,177.51,177.75,4267.0,156.8215,157.0069,156.7597,156.9716,4267.0
2020-07-06 11:45:00,177.69,177.69,177.51,177.51,3661.0,156.9186,156.9186,156.7597,156.7597,3661.0
2020-07-06 11:50:00,177.54,177.55,177.14,177.18,5052.0,156.7862,156.795,156.4329,156.4682,5052.0
2020-07-06 11:55:00,177.18,177.3,177.15,177.2,3314.0,156.4682,156.5742,156.4418,156.4859,3314.0
2020-07-06 12:00:00,177.18,177.38,177.17,177.25,1867.0,156.4682,156.6449,156.4594,156.5301,1867.0
2020-07-06 12:05:00,177.24,177.4,177.18,177.32,3411.0,156.5212,156.6625,156.4682,156.5919,3411.0
2020-07-06 12:10:00,177.32,177.39,177.21,177.36,7931.0,156.5919,156.6537,156.4947,156.6272,7931.0
2020-07-06 12:15:00,177.43,177.46,177.24,177.34,11313.0,156.689,156.7155,156.5212,156.6095,11313.0
2020-07-06 12:20:00,177.34,177.39,177.16,177.27,10622.0,156.6095,156.6537,156.4506,156.5477,10622.0
2020-07-06 12:25:00,177.29,177.5,177.29,177.39,5129.0,156.5654,156.7508,156.5654,156.6537,5129.0
2020-07-06 12:30:00,177.35,177.35,177.24,177.26,2000.0,156.6184,156.6184,156.5212,156.5389,2000.0
2020-07-06 12:35:00,177.25,177.31,177.15,177.21,5987.0,156.5301,156.583,156.4418,156.4947,5987.0
2020-07-06 12:40:00,177.27,177.32,177.13,177.13,4271.0,156.5477,156.5919,156.4241,156.4241,4271.0
2020-07-06 12:45:00,177.14,177.26,177.12,177.15,4453.0,156.4329,156.5389,156.4153,156.4418,4453.0
2020-07-06 12:50:00,177.13,177.13,176.82,176.91,2811.0,156.4241,156.4241,156.1503,156.2298,2811.0
2020-07-06 12:55:00,176.93,176.93,176.77,176.92,1818.0,156.2475,156.2475,156.1062,156.2386,1818.0
2020-07-06 13:00:00,176.96,177.02,176.81,176.81,2516.0,156.274,156.3269,156.1415,156.1415,2516.0
2020-07-06 13:05:00,176.81,176.83,176.62,176.7,3303.0,156.1415,156.1592,155.9737,156.0444,3303.0
2020-07-06 13:10:00,176.68,176.82,176.67,176.79,2865.0,156.0267,156.1503,156.0179,156.1238,2865.0
2020-07-06 13:15:00,176.78,177.01,176.77,176.97,2091.0,156.115,156.3181,156.1062,156.2828,2091.0
2020-07-06 13:20:00,177.01,177.15,176.79,176.79,2112.0,156.3181,156.4418,156.1238,156.1238,2112.0
2020-07-06 13:25:00,176.79,176.96,176.78,176.95,1203.0,156.1238,156.274,156.115,156.2651,1203.0
2020-07-06 13:30:00,176.95,176.95,176.83,176.93,2090.0,156.2651,156.2651,156.1592,156.2475,2090.0
2020-07-06 13:35:00,176.94,176.97,176.9,176.96,3583.0,156.2563,156.2828,156.221,156.274,3583.0
2020-07-06 13:40:00,176.98,177.12,176.96,177.11,3025.0,156.2916,156.4153,156.274,156.4064,3025.0
2020-07-06 13:45:00,177.11,177.36,177.1,177.36,4246.0,156.4064,156.6272,156.3976,156.6272,4246.0
2020-07-06 13:50:00,177.5,177.78,177.35,177.66,12345.0,156.7508,156.9981,156.6184,156.8921,12345.0
2020-07-06 13:55:00,177.64,178.0,177.55,177.84,12036.0,156.8745,157.1924,156.795,157.0511,12036.0
2020-07-06 14:00:00,177.82,177.92,177.57,177.75,6978.0,157.0334,157.1217,156.8127,156.9716,6978.0
2020-07-06 14:05:00,177.67,177.73,177.56,177.72,4268.0,156.901,156.954,156.8038,156.9451,4268.0
2020-07-06 14:10:00,177.73,177.82,177.52,177.56,3400.0,156.954,157.0334,156.7685,156.8038,3400.0
2020-07-06 14:15:00,177.59,177.59,177.25,177.25,3060.0,156.8303,156.8303,156.5301,156.5301,3060.0
2020-07-06 14:20:00,177.27,177.32,177.18,177.28,3127.0,156.5477,156.5919,156.4682,156.5566,3127.0
2020-07-06 14:25:00,177.23,177.32,177.17,177.3,4351.0,156.5124,156.5919,156.4594,156.5742,4351.0
2020-07-06 14:30:00,177.27,177.38,177.2,177.34,6400.0,156.5477,156.6449,156.4859,156.6095,6400.0
2020-07-06 14:35:00,177.39,177.47,177.32,177.36,5031.0,156.6537,156.7243,156.5919,156.6272,5031.0
2020-07-06 14:40:00,177.41,177.41,177.06,177.08,4482.0,156.6714,156.6714,156.3623,156.3799,4482.0
2020-07-06 14:45:00,177.07,177.37,177.06,177.36,3590.0,156.3711,156.636,156.3623,156.6272,3590.0
2020-07-06 14:50:00,177.29,177.48,177.27,177.46,4300.0,156.5654,156.7332,156.5477,156.7155,4300.0
2020-07-06 14:55:00,177.5,177.69,177.47,177.6,8629.0,156.7508,156.9186,156.7243,156.8391,8629.0
2020-07-06 15:00:00,177.62,177.64,177.33,177.38,5862.0,156.8568,156.8745,156.6007,156.6449,5862.0
2020-07-06 15:05:00,177.37,177.82,177.36,177.78,10132.0,156.636,157.0334,156.6272,156.9981,10132.0
2020-07-06 15:10:00,177.76,177.91,177.68,177.87,7877.0,156.9804,157.1129,156.9098,157.0776,7877.0
2020-07-06 15:15:00,177.85,177.86,177.56,177.68,8523.0,157.0599,157.0688,156.8038,156.9098,8523.0
2020-07-06 15:20:00,177.62,177.62,177.3,177.3,8526.0,156.8568,156.8568,156.5742,156.5742,8526.0
2020-07-06 15:25:00,177.29,177.4,177.2,177.37,6115.0,156.5654,156.6625,156.4859,156.636,6115.0
2020-07-06 15:30:00,177.35,177.39,177.02,177.31,7850.0,156.6184,156.6537,156.3269,156.583,7850.0
2020-07-06 15:35:00,177.31,177.48,177.2,177.27,8809.0,156.583,156.7332,156.4859,156.5477,8809.0
2020-07-06 15:40:00,177.25,177.5,177.25,177.41,11563.0,156.5301,156.7508,156.5301,156.6714,11563.0
2020-07-06 15:45:00,177.41,177.87,177.38,177.87,15511.0,156.6714,157.0776,156.6449,157.0776,15511.0
2020-07-06 15:50:00,177.92,178.07,177.61,178.04,32243.0,157.1217,157.2542,156.848,157.2277,32243.0
2020-07-06 15:55:00,178.01,178.21,177.71,178.09,59709.0,157.2012,157.3778,156.9363,157.2719,59709.0
2020-07-07 09:30:00,176.27,177.37,176.17,176.4,10676.0,155.6646,156.636,155.5763,155.7794,10676.0
2020-07-07 09:35:00,176.81,177.7,176.4,177.16,6832.0,156.1415,156.9275,155.7794,156.4506,6832.0
2020-07-07 09:40:00,177.14,177.18,176.87,177.0,5062.0,156.4329,156.4682,156.1945,156.3093,5062.0
2020-07-07 09:45:00,177.09,177.22,176.75,176.94,9510.0,156.3888,156.5036,156.0885,156.2563,9510.0
2020-07-07 09:50:00,176.68,177.05,176.42,177.05,2725.0,156.0267,156.3534,155.7971,156.3534,2725.0
2020-07-07 09:55:00,177.05,177.17,176.71,177.08,9200.0,156.3534,156.4594,156.0532,156.3799,9200.0
2020-07-07 10:00:00,177.06,177.86,177.0,177.86,13341.0,156.3623,157.0688,156.3093,157.0688,13341.0
2020-07-07 10:05:00,177.78,177.89,177.48,177.54,5010.0,156.9981,157.0952,156.7332,156.7862,5010.0
2020-07-07 10:10:00,177.54,177.92,177.44,177.84,9117.0,156.7862,157.1217,156.6979,157.0511,9117.0
2020-07-07 10:15:00,177.74,178.11,177.56,177.99,27203.0,156.9628,157.2895,156.8038,157.1836,27203.0
2020-07-07 10:20:00,177.96,178.43,177.77,178.33,14905.0,157.1571,157.5721,156.9893,157.4838,14905.0
2020-07-07 10:25:00,178.27,178.43,177.89,178.15,8659.0,157.4308,157.5721,157.0952,157.3249,8659.0
2020-07-07 10:30:00,178.15,178.34,177.77,177.88,9009.0,157.3249,157.4926,156.9893,157.0864,9009.0
2020-07-07 10:35:00,177.82,177.87,177.24,177.34,5663.0,157.0334,157.0776,156.5212,156.6095,5663.0
2020-07-07 10:40:00,177.26,177.33,176.48,176.49,3828.0,156.5389,156.6007,155.8501,155.8589,3828.0
2020-07-07 10:45:00,176.45,176.72,176.45,176.58,7898.0,155.8236,156.062,155.8236,155.9384,7898.0
2020-07-07 10:50:00,176.63,176.78,176.37,176.66,6156.0,155.9825,156.115,155.7529,156.009,6156.0
2020-07-07 10:55:00,176.53,176.72,176.33,176.53,16380.0,155.8942,156.062,155.7176,155.8942,16380.0
2020-07-07 11:00:00,176.52,176.74,176.41,176.51,3314.0,155.8854,156.0797,155.7883,155.8766,3314.0
2020-07-07 11:05:00,176.54,176.71,176.4,176.44,3805.0,155.9031,156.0532,155.7794,155.8147,3805.0
2020-07-07 11:10:00,176.37,177.14,176.31,177.14,9707.0,155.7529,156.4329,155.6999,156.4329,9707.0
2020-07-07 11:15:00,177.24,177.46,177.12,177.13,8969.0,156.5212,156.7155,156.4153,156.4241,8969.0
2020-07-07 11:20:00,177.11,177.39,177.11,177.39,3121.0,156.4064,156.6537,156.4064,156.6537,3121.0
2020-07-07 11:25:00,177.44,177.61,176.73,176.81,8557.0,156.6979,156.848,156.0708,156.1415,8557.0
2020-07-07 11:30:00,176.84,177.19,176.84,177.11,3737.0,156.168,156.4771,156.168,156.4064,3737.0
2020-07-07 11:35:00,176.98,177.01,176.8,176.81,6425.0,156.2916,156.3181,156.1327,156.1415,6425.0
2020-07-07 11:40:00,176.65,176.65,176.41,176.42,2602.0,156.0002,156.0002,155.7883,155.7971,2602.0
2020-07-07 11:45:00,176.39,176.73,176.39,176.53,3844.0,155.7706,156.0708,155.7706,155.8942,3844.0
2020-07-07 11:50:00,176.48,176.79,176.42,176.62,4735.0,155.8501,156.1238,155.7971,155.9737,4735.0
2020-07-07 11:55:00,176.61,176.64,176.35,176.44,1441.0,155.9649,155.9914,155.7353,155.8147,1441.0
2020-07-07 12:00:00,176.36,176.7,176.36,176.69,2700.0,155.7441,156.0444,155.7441,156.0355,2700.0
2020-07-07 12:05:00,176.68,176.82,176.49,176.49,2398.0,156.0267,156.1503,155.8589,155.8589,2398.0
2020-07-07 12:10:00,176.53,176.65,176.53,176.6,3118.0,155.8942,156.0002,155.8942,155.956,3118.0
2020-07-07 12:15:00,176.63,176.8,176.62,176.63,2502.0,155.9825,156.1327,155.9737,155.9825,2502.0
2020-07-07 12:20:00,176.62,176.68,176.57,176.65,1901.0,155.9737,156.0267,155.9296,156.0002,1901.0
2020-07-07 12:25:00,176.69,176.86,176.67,176.86,3000.0,156.0355,156.1857,156.0179,156.1857,3000.0
2020-07-07 12:30:00,176.81,177.15,176.71,177.11,8813.0,156.1415,156.4418,156.0532,156.4064,8813.0
2020-07-07 12:35:00,177.08,177.08,176.76,176.85,8764.0,156.3799,156.3799,156.0973,156.1768,8764.0
2020-07-07 12:40:00,176.87,176.96,176.75,176.8,2675.0,156.1945,156.274,156.0885,156.1327,2675.0
2020-07-07 12:45:00,176.81,176.95,176.76,176.95,4435.0,156.1415,156.2651,156.0973,156.2651,4435.0
2020-07-07 12:50:00,176.95,176.95,176.87,176.92,2201.0,156.2651,156.2651,156.1945,156.2386,2201.0
2020-07-07 12:55:00,177.1,177.2,176.89,176.93,5626.0,156.3976,156.4859,156.2121,156.2475,5626.0
2020-07-07 13:00:00,176.9,177.46,176.9,177.44,6216.0,156.221,156.7155,156.221,156.6979,6216.0
2020-07-07 13:05:00,177.43,177.54,177.14,177.23,3789.0,156.689,156.7862,156.4329,156.5124,3789.0
2020-07-07 13:10:00,177.14,177.27,177.12,177.26,2122.0,156.4329,156.5477,156.4153,156.5389,2122.0
2020-07-07 13:15:00,177.25,177.45,177.25,177.27,1600.0,156.5301,156.7067,156.5301,156.5477,1600.0
2020-07-07 13:20:00,177.31,177.34,177.2,177.32,2600.0,156.583,156.6095,156.4859,156.5919,2600.0
2020-07-07 13:25:00,177.3,177.42,177.21,177.37,2921.0,156.5742,156.6802,156.4947,156.636,2921.0
2020-07-07 13:30:00,177.32,177.32,177.15,177.27,3062.0,156.5919,156.5919,156.4418,156.5477,3062.0
2020-07-07 13:35:00,177.34,177.34,177.22,177.24,1700.0,156.6095,156.6095,156.5036,156.5212,1700.0
2020-07-07 13:40:00,177.17,177.28,177.12,177.14,2030.0,156.4594,156.5566,156.4153,156.4329,2030.0
2020-07-07 13:45:00,177.17,177.19,177.02,177.12,1972.0,156.4594,156.4771,156.3269,156.4153,1972.0
2020-07-07 13:50:00,177.04,177.28,177.04,177.19,2400.0,156.3446,156.5566,156.3446,156.4771,2400.0
2020-07-07 13:55:00,177.21,177.61,177.2,177.61,4797.0,156.4947,156.848,156.4859,156.848,4797.0
2020-07-07 14:00:00,177.62,177.8,177.46,177.46,6815.0,156.8568,157.0158,156.7155,156.7155,6815.0
2020-07-07 14:05:00,177.5,177.5,177.31,177.33,2628.0,156.7508,156.7508,156.583,156.6007,2628.0
2020-07-07 14:10:00,177.36,177.42,177.3,177.37,3470.0,156.6272,156.6802,156.5742,156.636,3470.0
2020-07-07 14:15:00,177.37,177.37,177.2,177.2,3102.0,156.636,156.636,156.4859,156.4859,3102.0
2020-07-07 14:20:00,177.22,177.28,177.11,177.11,6950.0,156.5036,156.5566,156.4064,156.4064,6950.0
2020-07-07 14:25:00,177.13,177.13,176.82,176.89,11582.0,156.4241,156.4241,156.1503,156.2121,11582.0
2020-07-07 14:30:00,176.84,176.86,176.44,176.56,6642.0,156.168,156.1857,155.8147,155.9207,6642.0
2020-07-07 14:35:00,176.58,176.58,176.23,176.25,10089.0,155.9384,155.9384,155.6293,155.647,10089.0
2020-07-07 14:40:00,176.24,176.24,176.04,176.05,9346.0,155.6381,155.6381,155.4615,155.4703,9346.0
2020-07-07 14:45:00,176.05,176.06,175.76,175.78,5736.0,155.4703,155.4792,155.2142,155.2319,5736.0
2020-07-07 14:50:00,175.76,175.82,175.55,175.56,12500.0,155.2142,155.2672,155.0288,155.0376,12500.0
2020-07-07 14:55:00,175.55,175.83,175.54,175.78,9596.0,155.0288,155.2761,155.02,155.2319,9596.0
2020-07-07 15:00:00,175.72,175.73,175.5,175.55,13436.0,155.1789,155.1877,154.9846,155.0288,13436.0
2020-07-07 15:05:00,175.61,175.77,175.44,175.44,6320.0,155.0818,155.2231,154.9316,154.9316,6320.0
2020-07-07 15:10:00,175.53,175.64,175.42,175.45,6874.0,155.0111,155.1083,154.914,154.9405,6874.0
2020-07-07 15:15:00,175.46,175.7,175.45,175.55,9538.0,154.9493,155.1613,154.9405,155.0288,9538.0
2020-07-07 15:20:00,175.53,175.8,175.53,175.76,10030.0,155.0111,155.2496,155.0111,155.2142,10030.0
2020-07-07 15:25:00,175.74,175.82,175.47,175.53,5179.0,155.1966,155.2672,154.9581,155.0111,5179.0
2020-07-07 15:30:00,175.55,175.75,175.41,175.46,18017.0,155.0288,155.2054,154.9052,154.9493,18017.0
2020-07-07 15:35:00,175.45,175.54,175.33,175.47,15405.0,154.9405,155.02,154.8345,154.9581,15405.0
2020-07-07 15:40:00,175.53,175.58,175.35,175.45,15780.0,155.0111,155.0553,154.8522,154.9405,15780.0
2020-07-07 15:45:00,175.47,175.51,175.35,175.4,20663.0,154.9581,154.9935,154.8522,154.8963,20663.0
2020-07-07 15:50:00,175.46,175.46,175.1,175.23,29174.0,154.9493,154.9493,154.6314,154.7462,29174.0
2020-07-07 15:55:00,175.27,175.81,175.22,175.57,54449.0,154.7815,155.2584,154.7374,155.0464,54449.0
2020-07-08 09:30:00,175.64,176.1,175.26,175.83,17576.0,155.1083,155.5145,154.7727,155.2761,17576.0
2020-07-08 09:35:00,175.78,176.04,175.18,175.2,2360.0,155.2319,155.4615,154.702,154.7197,2360.0
2020-07-08 09:40:00,175.21,175.77,175.09,175.77,3726.0,154.7285,155.2231,154.6226,155.2231,3726.0
2020-07-08 09:45:00,175.81,176.4,175.66,176.04,11560.0,155.2584,155.7794,155.1259,155.4615,11560.0
2020-07-08 09:50:00,176.07,176.19,175.36,175.72,13237.0,155.488,155.594,154.861,155.1789,13237.0
2020-07-08 09:55:00,175.72,175.83,175.49,175.83,2527.0,155.1789,155.2761,154.9758,155.2761,2527.0
2020-07-08 10:00:00,175.67,175.95,175.32,175.86,5865.0,155.1348,155.382,154.8257,155.3025,5865.0
2020-07-08 10:05:00,175.83,176.22,175.81,175.95,6836.0,155.2761,155.6205,155.2584,155.382,6836.0
2020-07-08 10:10:00,175.84,175.96,175.49,175.61,10685.0,155.2849,155.3909,154.9758,155.0818,10685.0
2020-07-08 10:15:00,175.44,175.64,175.31,175.54,4371.0,154.9316,155.1083,154.8168,155.02,4371.0
2020-07-08 10:20:00,175.46,175.46,175.29,175.39,5596.0,154.9493,154.9493,154.7992,154.8875,5596.0
2020-07-08 10:25:00,175.44,175.44,174.76,175.26,16023.0,154.9316,154.9316,154.3311,154.7727,16023.0
2020-07-08 10:30:00,175.16,175.64,175.16,175.61,1704.0,154.6844,155.1083,154.6844,155.0818,1704.0
2020-07-08 10:35:00,175.41,175.55,175.34,175.46,2517.0,154.9052,155.0288,154.8433,154.9493,2517.0
2020-07-08 10:40:00,175.53,175.53,175.23,175.31,1600.0,155.0111,155.0111,154.7462,154.8168,1600.0
2020-07-08 10:45:00,175.32,175.56,175.29,175.34,3704.0,154.8257,155.0376,154.7992,154.8433,3704.0
2020-07-08 10:50:00,175.34,175.44,175.31,175.44,1400.0,154.8433,154.9316,154.8168,154.9316,1400.0
2020-07-08 10:55:00,175.41,175.41,175.22,175.36,3671.0,154.9052,154.9052,154.7374,154.861,3671.0
2020-07-08 11:00:00,175.3,175.3,174.81,174.91,3502.0,154.808,154.808,154.3753,154.4636,3502.0
2020-07-08 11:05:00,174.97,174.98,174.62,174.73,3532.0,154.5166,154.5254,154.2075,154.3046,3532.0
2020-07-08 11:10:00,174.7,174.74,174.63,174.74,700.0,154.2781,154.3135,154.2163,154.3135,700.0
2020-07-08 11:15:00,174.61,174.67,174.11,174.21,4731.0,154.1987,154.2517,153.7571,153.8454,4731.0
2020-07-08 11:20:00,174.21,174.22,173.9,173.96,3113.0,153.8454,153.8543,153.5717,153.6247,3113.0
2020-07-08 11:25:00,174.04,174.09,173.64,173.91,5600.0,153.6953,153.7395,153.3421,153.5805,5600.0
2020-07-08 11:30:00,173.98,174.32,173.98,174.32,4268.0,153.6423,153.9426,153.6423,153.9426,4268.0
2020-07-08 11:35:00,174.33,174.37,174.15,174.24,600.0,153.9514,153.9867,153.7924,153.8719,600.0
2020-07-08 11:40:00,174.27,174.36,174.18,174.21,2402.0,153.8984,153.9779,153.8189,153.8454,2402.0
2020-07-08 11:45:00,174.3,174.42,174.14,174.31,2362.0,153.9249,154.0309,153.7836,153.9337,2362.0
2020-07-08 11:50:00,174.27,174.35,174.12,174.32,4000.0,153.8984,153.9691,153.7659,153.9426,4000.0
2020-07-08 11:55:00,174.21,174.23,174.05,174.08,1400.0,153.8454,153.8631,153.7041,153.7306,1400.0
2020-07-08 12:00:00,174.13,174.17,173.92,173.95,1691.0,153.7748,153.8101,153.5893,153.6158,1691.0
2020-07-08 12:05:00,173.89,173.96,173.74,173.96,2566.0,153.5628,153.6247,153.4304,153.6247,2566.0
2020-07-08 12:10:00,173.98,174.13,173.98,174.12,3042.0,153.6423,153.7748,153.6423,153.7659,3042.0
2020-07-08 12:15:00,174.0,174.39,173.99,174.34,4657.0,153.66,154.0044,153.6511,153.9602,4657.0
2020-07-08 12:20:00,174.34,174.41,174.29,174.41,2527.0,153.9602,154.022,153.9161,154.022,2527.0
2020-07-08 12:25:00,174.45,174.46,174.31,174.32,1300.0,154.0574,154.0662,153.9337,153.9426,1300.0
2020-07-08 12:30:00,174.34,174.38,174.05,174.05,5444.0,153.9602,153.9956,153.7041,153.7041,5444.0
2020-07-08 12:35:00,174.07,174.27,174.07,174.24,1900.0,153.7218,153.8984,153.7218,153.8719,1900.0
2020-07-08 12:40:00,174.22,174.24,173.99,174.04,4015.0,153.8543,153.8719,153.6511,153.6953,4015.0
2020-07-08 12:45:00,174.09,174.17,174.08,174.1,3000.0,153.7395,153.8101,153.7306,153.7483,3000.0
2020-07-08 12:50:00,174.06,174.14,173.96,174.04,3607.0,153.713,153.7836,153.6247,153.6953,3607.0
2020-07-08 12:55:00,174.06,174.26,174.05,174.18,2611.0,153.713,153.8896,153.7041,153.8189,2611.0
2020-07-08 13:00:00,174.13,174.16,173.99,174.05,3377.0,153.7748,153.8013,153.6511,153.7041,3377.0
2020-07-08 13:05:00,174.08,174.08,173.96,174.0,5600.0,153.7306,153.7306,153.6247,153.66,5600.0
2020-07-08 13:10:00,173.98,174.04,173.89,174.04,6921.0,153.6423,153.6953,153.5628,153.6953,6921.0
2020-07-08 13:15:00,174.02,174.04,173.86,173.87,7032.0,153.6776,153.6953,153.5363,153.5452,7032.0
2020-07-08 13:20:00,173.85,173.93,173.57,173.58,4534.0,153.5275,153.5982,153.2802,153.2891,4534.0
2020-07-08 13:25:00,173.58,173.78,173.58,173.67,5119.0,153.2891,153.4657,153.2891,153.3686,5119.0
2020-07-08 13:30:00,173.74,173.97,173.73,173.97,3944.0,153.4304,153.6335,153.4215,153.6335,3944.0
2020-07-08 13:35:00,173.97,174.05,173.94,173.98,3300.0,153.6335,153.7041,153.607,153.6423,3300.0
2020-07-08 13:40:00,174.04,174.04,173.81,173.82,3608.0,153.6953,153.6953,153.4922,153.501,3608.0
2020-07-08 13:45:00,173.81,173.99,173.73,173.98,3753.0,153.4922,153.6511,153.4215,153.6423,3753.0
2020-07-08 13:50:00,173.98,174.03,173.77,173.77,3913.0,153.6423,153.6865,153.4569,153.4569,3913.0
2020-07-08 13:55:00,173.74,173.76,173.63,173.67,4353.0,153.4304,153.448,153.3332,153.3686,4353.0
2020-07-08 14:00:00,173.69,173.94,173.61,173.64,4101.0,153.3862,153.607,153.3156,153.3421,4101.0
2020-07-08 14:05:00,173.7,173.84,173.65,173.65,3724.0,153.395,153.5187,153.3509,153.3509,3724.0
2020-07-08 14:10:00,173.69,173.81,173.65,173.77,22100.0,153.3862,153.4922,153.3509,153.4569,22100.0
2020-07-08 14:15:00,173.77,173.8,173.58,173.69,6102.0,153.4569,153.4834,153.2891,153.3862,6102.0
2020-07-08 14:20:00,173.75,173.86,173.62,173.72,1884.0,153.4392,153.5363,153.3244,153.4127,1884.0
2020-07-08 14:25:00,173.65,173.71,173.52,173.52,3500.0,153.3509,153.4039,153.2361,153.2361,3500.0
2020-07-08 14:30:00,173.47,173.49,173.26,173.26,3858.0,153.1919,153.2096,153.0065,153.0065,3858.0
2020-07-08 14:35:00,173.27,173.36,173.12,173.17,5428.0,153.0153,153.0948,152.8828,152.927,5428.0
2020-07-08 14:40:00,173.16,173.17,172.85,172.86,2770.0,152.9182,152.927,152.6444,152.6532,2770.0
2020-07-08 14:45:00,172.82,173.03,172.79,172.95,4800.0,152.6179,152.8034,152.5914,152.7327,4800.0
2020-07-08 14:50:00,173.03,173.09,172.77,172.82,4401.0,152.8034,152.8564,152.5738,152.6179,4401.0
2020-07-08 14:55:00,172.84,173.09,172.81,173.09,6603.0,152.6356,152.8564,152.6091,152.8564,6603.0
2020-07-08 15:00:00,173.11,173.18,173.0,173.08,8178.0,152.874,152.9358,152.7769,152.8475,8178.0
2020-07-08 15:05:00,173.09,173.17,173.01,173.14,10354.0,152.8564,152.927,152.7857,152.9005,10354.0
2020-07-08 15:10:00,173.18,173.51,173.17,173.49,10732.0,152.9358,153.2273,152.927,153.2096,10732.0
2020-07-08 15:15:00,173.5,173.53,173.31,173.45,9713.0,153.2184,153.2449,153.0506,153.1743,9713.0
2020-07-08 15:20:00,173.46,173.77,173.43,173.68,17827.0,153.1831,153.4569,153.1566,153.3774,17827.0
2020-07-08 15:25:00,173.72,173.81,173.47,173.54,10635.0,153.4127,153.4922,153.1919,153.2537,10635.0
2020-07-08 15:30:00,173.56,173.73,173.54,173.55,19915.0,153.2714,153.4215,153.2537,153.2626,19915.0
2020-07-08 15:35:00,173.56,173.98,173.54,173.82,13909.0,153.2714,153.6423,153.2537,153.501,13909.0
2020-07-08 15:40:00,173.82,173.82,173.51,173.7,17389.0,153.501,153.501,153.2273,153.395,17389.0
2020-07-08 15:45:00,173.72,173.8,173.32,173.37,20163.0,153.4127,153.4834,153.0595,153.1036,20163.0
2020-07-08 15:50:00,173.45,173.86,173.37,173.85,21971.0,153.1743,153.5363,153.1036,153.5275,21971.0
2020-07-08 15:55:00,173.86,174.14,173.74,174.1,30949.0,153.5363,153.7836,153.4304,153.7483,30949.0
2020-07-09 09:30:00,174.41,174.92,174.03,174.91,18140.0,154.022,154.4724,153.6865,154.4636,18140.0
2020-07-09 09:35:00,174.65,174.99,173.87,174.07,1740.0,154.234,154.5342,153.5452,153.7218,1740.0
2020-07-09 09:40:00,174.15,174.2,173.66,173.85,2811.0,153.7924,153.8366,153.3597,153.5275,2811.0
2020-07-09 09:45:00,173.7,174.11,173.7,173.9,3973.0,153.395,153.7571,153.395,153.5717,3973.0
2020-07-09 09:50:00,173.93,174.06,173.65,173.9,4768.0,153.5982,153.713,153.3509,153.5717,4768.0
2020-07-09 09:55:00,173.89,174.46,173.88,174.42,4060.0,153.5628,154.0662,153.554,154.0309,4060.0
2020-07-09 10:00:00,174.52,174.88,174.44,174.87,4321.0,154.1192,154.4371,154.0485,154.4283,4321.0
2020-07-09 10:05:00,174.88,174.89,174.4,174.49,4950.0,154.4371,154.4459,154.0132,154.0927,4950.0
2020-07-09 10:10:00,174.44,174.44,173.74,173.76,1743.0,154.0485,154.0485,153.4304,153.448,1743.0
2020-07-09 10:15:00,173.8,173.8,173.38,173.43,2126.0,153.4834,153.4834,153.1125,153.1566,2126.0
2020-07-09 10:20:00,173.39,173.88,173.16,173.74,2289.0,153.1213,153.554,152.9182,153.4304,2289.0
2020-07-09 10:25:00,173.66,173.83,173.62,173.8,4242.0,153.3597,153.5098,153.3244,153.4834,4242.0
2020-07-09 10:30:00,173.81,173.85,173.67,173.67,5378.0,153.4922,153.5275,153.3686,153.3686,5378.0
2020-07-09 10:35:00,173.64,173.64,173.07,173.14,1900.0,153.3421,153.3421,152.8387,152.9005,1900.0
2020-07-09 10:40:00,173.07,173.09,172.81,172.94,4906.0,152.8387,152.8564,152.6091,152.7239,4906.0
2020-07-09 10:45:00,172.92,173.05,172.79,172.93,4055.0,152.7062,152.821,152.5914,152.7151,4055.0
2020-07-09 10:50:00,172.91,173.04,172.53,172.88,16621.0,152.6974,152.8122,152.3618,152.6709,16621.0
2020-07-09 10:55:00,172.78,172.78,171.33,171.42,34179.0,152.5826,152.5826,151.3021,151.3816,34179.0
2020-07-09 11:00:00,171.42,171.85,171.3,171.53,12266.0,151.3816,151.7613,151.2756,151.4787,12266.0
2020-07-09 11:05:00,171.61,172.31,171.61,172.23,7200.0,151.5494,152.1675,151.5494,152.0969,7200.0
2020-07-09 11:10:00,172.15,172.27,172.02,172.19,3300.0,152.0262,152.1322,151.9114,152.0616,3300.0
2020-07-09 11:15:00,172.18,172.28,171.59,171.67,17700.0,152.0527,152.141,151.5317,151.6023,17700.0
2020-07-09 11:20:00,171.6,171.79,171.59,171.65,9304.0,151.5405,151.7083,151.5317,151.5847,9304.0
2020-07-09 11:25:00,171.65,172.02,171.5,171.97,7937.0,151.5847,151.9114,151.4522,151.8673,7937.0
2020-07-09 11:30:00,172.12,172.23,172.04,172.2,4412.0,151.9997,152.0969,151.9291,152.0704,4412.0
2020-07-09 11:35:00,172.27,172.31,171.95,172.0,2900.0,152.1322,152.1675,151.8496,151.8938,2900.0
2020-07-09 11:40:00,171.91,171.95,171.58,171.59,6824.0,151.8143,151.8496,151.5229,151.5317,6824.0
2020-07-09 11:45:00,171.65,172.26,171.64,172.08,14379.0,151.5847,152.1234,151.5759,151.9644,14379.0
2020-07-09 11:50:00,172.07,172.41,172.04,172.41,4756.0,151.9556,152.2558,151.9291,152.2558,4756.0
2020-07-09 11:55:00,172.4,172.41,172.17,172.28,2498.0,152.247,152.2558,152.0439,152.141,2498.0
2020-07-09 12:00:00,172.23,172.9,172.23,172.89,4300.0,152.0969,152.6886,152.0969,152.6797,4300.0
2020-07-09 12:05:00,172.88,173.09,172.81,172.95,5302.0,152.6709,152.8564,152.6091,152.7327,5302.0
2020-07-09 12:10:00,172.93,172.98,172.84,172.9,5518.0,152.7151,152.7592,152.6356,152.6886,5518.0
2020-07-09 12:15:00,172.93,173.05,172.73,172.98,13147.0,152.7151,152.821,152.5384,152.7592,13147.0
2020-07-09 12:20:00,173.03,173.04,172.88,173.04,3529.0,152.8034,152.8122,152.6709,152.8122,3529.0
2020-07-09 12:25:00,173.11,173.11,172.94,173.02,2300.0,152.874,152.874,152.7239,152.7945,2300.0
2020-07-09 12:30:00,173.04,173.12,172.92,173.12,4236.0,152.8122,152.8828,152.7062,152.8828,4236.0
2020-07-09 12:35:00,173.06,173.22,173.04,173.04,3750.0,152.8299,152.9712,152.8122,152.8122,3750.0
2020-07-09 12:40:00,173.06,173.17,172.96,172.96,4743.0,152.8299,152.927,152.7415,152.7415,4743.0
2020-07-09 12:45:00,173.0,173.39,173.0,173.28,2900.0,152.7769,153.1213,152.7769,153.0241,2900.0
2020-07-09 12:50:00,173.26,173.26,173.02,173.09,3455.0,153.0065,153.0065,152.7945,152.8564,3455.0
2020-07-09 12:55:00,173.1,173.25,173.02,173.22,2517.0,152.8652,152.9976,152.7945,152.9712,2517.0
2020-07-09 13:00:00,173.23,173.61,173.12,173.38,6331.0,152.98,153.3156,152.8828,153.1125,6331.0
2020-07-09 13:05:00,173.41,173.61,173.41,173.61,3730.0,153.1389,153.3156,153.1389,153.3156,3730.0
2020-07-09 13:10:00,173.63,173.74,173.63,173.67,1900.0,153.3332,153.4304,153.3332,153.3686,1900.0
2020-07-09 13:15:00,173.71,173.86,173.62,173.8,2845.0,153.4039,153.5363,153.3244,153.4834,2845.0
2020-07-09 13:20:00,173.75,173.79,173.61,173.62,2314.0,153.4392,153.4745,153.3156,153.3244,2314.0
2020-07-09 13:25:00,173.56,173.74,173.53,173.7,1805.0,153.2714,153.4304,153.2449,153.395,1805.0
2020-07-09 13:30:00,173.69,173.76,173.65,173.74,1456.0,153.3862,153.448,153.3509,153.4304,1456.0
2020-07-09 13:35:00,173.7,173.73,173.6,173.6,4080.0,153.395,153.4215,153.3067,153.3067,4080.0
2020-07-09 13:40:00,173.59,173.84,173.34,173.38,3800.0,153.2979,153.5187,153.0771,153.1125,3800.0
2020-07-09 13:45:00,173.36,173.42,173.33,173.34,1812.0,153.0948,153.1478,153.0683,153.0771,1812.0
2020-07-09 13:50:00,173.31,173.38,173.26,173.32,3915.0,153.0506,153.1125,153.0065,153.0595,3915.0
2020-07-09 13:55:00,173.28,173.28,173.1,173.15,2500.0,153.0241,153.0241,152.8652,152.9093,2500.0
2020-07-09 14:00:00,173.13,173.43,173.04,173.42,36337.0,152.8917,153.1566,152.8122,153.1478,36337.0
2020-07-09 14:05:00,173.35,173.57,173.35,173.56,2900.0,153.086,153.2802,153.086,153.2714,2900.0
2020-07-09 14:10:00,173.56,173.69,173.56,173.63,3360.0,153.2714,153.3862,153.2714,153.3332,3360.0
2020-07-09 14:15:00,173.69,174.16,173.69,174.13,6063.0,153.3862,153.8013,153.3862,153.7748,6063.0
2020-07-09 14:20:00,174.1,174.1,173.82,173.82,2200.0,153.7483,153.7483,153.501,153.501,2200.0
2020-07-09 14:25:00,173.83,173.93,173.82,173.87,900.0,153.5098,153.5982,153.501,153.5452,900.0
2020-07-09 14:30:00,173.87,173.87,173.61,173.61,3204.0,153.5452,153.5452,153.3156,153.3156,3204.0
2020-07-09 14:35:00,173.63,173.76,173.59,173.69,2829.0,153.3332,153.448,153.2979,153.3862,2829.0
2020-07-09 14:40:00,173.72,173.74,173.51,173.54,2770.0,153.4127,153.4304,153.2273,153.2537,2770.0
2020-07-09 14:45:00,173.53,173.75,173.53,173.66,3800.0,153.2449,153.4392,153.2449,153.3597,3800.0
2020-07-09 14:50:00,173.71,173.71,173.38,173.43,3836.0,153.4039,153.4039,153.1125,153.1566,3836.0
2020-07-09 14:55:00,173.45,173.76,173.45,173.76,34788.0,153.1743,153.448,153.1743,153.448,34788.0
2020-07-09 15:00:00,173.77,173.97,173.49,173.7,6118.0,153.4569,153.6335,153.2096,153.395,6118.0
2020-07-09 15:05:00,173.69,173.75,173.59,173.68,3993.0,153.3862,153.4392,153.2979,153.3774,3993.0
2020-07-09 15:10:00,173.67,173.87,173.49,173.87,6309.0,153.3686,153.5452,153.2096,153.5452,6309.0
2020-07-09 15:15:00,173.93,174.07,173.51,173.56,7902.0,153.5982,153.7218,153.2273,153.2714,7902.0
2020-07-09 15:20:00,173.53,173.54,173.09,173.09,5500.0,153.2449,153.2537,152.8564,152.8564,5500.0
2020-07-09 15:25:00,173.11,173.11,172.57,172.57,6321.0,152.874,152.874,152.3971,152.3971,6321.0
2020-07-09 15:30:00,172.57,172.6,172.16,172.23,10756.0,152.3971,152.4236,152.0351,152.0969,10756.0
2020-07-09 15:35:00,172.23,172.29,171.86,171.97,16876.0,152.0969,152.1499,151.7701,151.8673,16876.0
2020-07-09 15:40:00,171.95,172.07,171.8,171.92,11638.0,151.8496,151.9556,151.7171,151.8231,11638.0
2020-07-09 15:45:00,171.9,172.42,171.82,172.26,20175.0,151.8055,152.2647,151.7348,152.1234,20175.0
2020-07-09 15:50:00,172.18,172.52,171.89,172.23,38597.0,152.0527,152.353,151.7966,152.0969,38597.0
2020-07-09 15:55:00,172.3,172.3,171.96,172.2,44101.0,152.1587,152.1587,151.8584,152.0704,44101.0
2020-07-10 09:30:00,172.41,173.31,172.41,173.21,13611.0,152.2558,153.0506,152.2558,152.9623,13611.0
2020-07-10 09:35:00,172.78,173.25,172.76,172.97,4705.0,152.5826,152.9976,152.5649,152.7504,4705.0
2020-07-10 09:40:00,173.39,173.73,173.32,173.58,1607.0,153.1213,153.4215,153.0595,153.2891,1607.0
2020-07-10 09:45:00,173.61,173.62,173.13,173.14,2732.0,153.3156,153.3244,152.8917,152.9005,2732.0
2020-07-10 09:50:00,173.15,173.16,172.66,172.66,1362.0,152.9093,152.9182,152.4766,152.4766,1362.0
2020-07-10 09:55:00,172.68,173.01,172.68,173.0,2600.0,152.4943,152.7857,152.4943,152.7769,2600.0
2020-07-10 10:00:00,172.62,172.62,171.8,171.8,3197.0,152.4413,152.4413,151.7171,151.7171,3197.0
2020-07-10 10:05:00,171.93,172.25,171.76,171.91,5762.0,151.832,152.1145,151.6818,151.8143,5762.0
2020-07-10 10:10:00,172.07,172.68,172.07,172.68,3048.0,151.9556,152.4943,151.9556,152.4943,3048.0
2020-07-10 10:15:00,172.74,172.74,172.33,172.33,5700.0,152.5473,152.5473,152.1852,152.1852,5700.0
2020-07-10 10:20:00,172.29,172.45,172.07,172.08,4650.0,152.1499,152.2912,151.9556,151.9644,4650.0
2020-07-10 10:25:00,172.16,172.49,172.16,172.3,10004.0,152.0351,152.3265,152.0351,152.1587,10004.0
2020-07-10 10:30:00,172.36,172.97,172.27,172.69,13035.0,152.2117,152.7504,152.1322,152.5031,13035.0
2020-07-10 10:35:00,172.79,172.87,172.57,172.75,4901.0,152.5914,152.6621,152.3971,152.5561,4901.0
2020-07-10 10:40:00,172.82,173.31,172.75,173.22,11465.0,152.6179,153.0506,152.5561,152.9712,11465.0
2020-07-10 10:45:00,173.21,173.21,172.76,172.87,4770.0,152.9623,152.9623,152.5649,152.6621,4770.0
2020-07-10 10:50:00,172.87,172.87,172.58,172.65,3182.0,152.6621,152.6621,152.406,152.4678,3182.0
2020-07-10 10:55:00,172.75,172.8,172.55,172.58,2952.0,152.5561,152.6003,152.3795,152.406,2952.0
2020-07-10 11:00:00,172.49,172.59,172.34,172.54,3602.0,152.3265,152.4148,152.194,152.3706,3602.0
2020-07-10 11:05:00,172.54,172.85,172.54,172.82,2435.0,152.3706,152.6444,152.3706,152.6179,2435.0
2020-07-10 11:10:00,173.04,173.05,172.97,173.05,2213.0,152.8122,152.821,152.7504,152.821,2213.0
2020-07-10 11:15:00,172.99,173.14,172.83,173.01,6768.0,152.768,152.9005,152.6267,152.7857,6768.0
2020-07-10 11:20:00,173.03,173.06,172.75,172.84,6828.0,152.8034,152.8299,152.5561,152.6356,6828.0
2020-07-10 11:25:00,172.83,172.92,172.74,172.83,14738.0,152.6267,152.7062,152.5473,152.6267,14738.0
2020-07-10 11:30:00,172.88,172.97,172.57,172.59,2300.0,152.6709,152.7504,152.3971,152.4148,2300.0
2020-07-10 11:35:00,172.65,172.77,172.52,172.74,2637.0,152.4678,152.5738,152.353,152.5473,2637.0
2020-07-10 11:40:00,172.8,173.06,172.8,173.01,1104.0,152.6003,152.8299,152.6003,152.7857,1104.0
2020-07-10 11:45:00,172.99,173.05,172.88,172.95,3800.0,152.768,152.821,152.6709,152.7327,3800.0
2020-07-10 11:50:00,172.91,172.96,172.88,172.94,6429.0,152.6974,152.7415,152.6709,152.7239,6429.0
2020-07-10 11:55:00,172.92,173.2,172.85,173.09,25768.0,152.7062,152.9535,152.6444,152.8564,25768.0
2020-07-10 12:00:00,173.16,173.21,172.94,172.98,13887.0,152.9182,152.9623,152.7239,152.7592,13887.0
2020-07-10 12:05:00,173.0,173.14,172.95,172.97,4947.0,152.7769,152.9005,152.7327,152.7504,4947.0
2020-07-10 12:10:00,173.0,173.38,172.94,173.34,3801.0,152.7769,153.1125,152.7239,153.0771,3801.0
2020-07-10 12:15:00,173.33,173.37,173.02,173.09,5804.0,153.0683,153.1036,152.7945,152.8564,5804.0
2020-07-10 12:20:00,172.99,172.99,172.83,172.88,1013.0,152.768,152.768,152.6267,152.6709,1013.0
2020-07-10 12:25:00,172.89,172.9,172.69,172.73,3258.0,152.6797,152.6886,152.5031,152.5384,3258.0
2020-07-10 12:30:00,172.74,172.82,172.65,172.7,2602.0,152.5473,152.6179,152.4678,152.5119,2602.0
2020-07-10 12:35:00,172.66,172.79,172.66,172.72,1500.0,152.4766,152.5914,152.4766,152.5296,1500.0
2020-07-10 12:40:00,172.68,172.69,172.35,172.66,2400.0,152.4943,152.5031,152.2029,152.4766,2400.0
2020-07-10 12:45:00,172.67,172.97,172.67,172.81,2705.0,152.4854,152.7504,152.4854,152.6091,2705.0
2020-07-10 12:50:00,172.91,172.96,172.76,172.93,2954.0,152.6974,152.7415,152.5649,152.7151,2954.0
2020-07-10 12:55:00,172.97,173.18,172.97,173.02,3900.0,152.7504,152.9358,152.7504,152.7945,3900.0
2020-07-10 13:00:00,173.02,173.02,172.91,172.91,2700.0,152.7945,152.7945,152.6974,152.6974,2700.0
2020-07-10 13:05:00,172.91,173.09,172.87,173.09,2000.0,152.6974,152.8564,152.6621,152.8564,2000.0
2020-07-10 13:10:00,173.08,173.08,172.74,172.74,7186.0,152.8475,152.8475,152.5473,152.5473,7186.0
2020-07-10 13:15:00,172.79,172.79,172.59,172.59,2070.0,152.5914,152.5914,152.4148,152.4148,2070.0
2020-07-10 13:20:00,172.61,172.67,172.53,172.64,1700.0,152.4325,152.4854,152.3618,152.459,1700.0
2020-07-10 13:25:00,172.66,172.66,172.51,172.61,2528.0,152.4766,152.4766,152.3442,152.4325,2528.0
2020-07-10 13:30:00,172.61,172.85,172.61,172.82,2680.0,152.4325,152.6444,152.4325,152.6179,2680.0
2020-07-10 13:35:00,172.79,172.85,172.74,172.85,2513.0,152.5914,152.6444,152.5473,152.6444,2513.0
2020-07-10 13:40:00,172.83,173.1,172.79,173.1,2200.0,152.6267,152.8652,152.5914,152.8652,2200.0
2020-07-10 13:45:00,173.03,173.22,173.01,173.22,2000.0,152.8034,152.9712,152.7857,152.9712,2000.0
2020-07-10 13:50:00,173.25,173.41,173.23,173.35,2813.0,152.9976,153.1389,152.98,153.086,2813.0
2020-07-10 13:55:00,173.33,173.33,173.16,173.17,6743.0,153.0683,153.0683,152.9182,152.927,6743.0
2020-07-10 14:00:00,173.2,173.45,173.2,173.29,2000.0,152.9535,153.1743,152.9535,153.033,2000.0
2020-07-10 14:05:00,173.37,173.48,173.32,173.36,3017.0,153.1036,153.2008,153.0595,153.0948,3017.0
2020-07-10 14:10:00,173.36,173.41,173.09,173.14,2602.0,153.0948,153.1389,152.8564,152.9005,2602.0
2020-07-10 14:15:00,173.19,173.19,172.91,172.96,4398.0,152.9447,152.9447,152.6974,152.7415,4398.0
2020-07-10 14:20:00,172.91,172.96,172.65,172.96,4399.0,152.6974,152.7415,152.4678,152.7415,4399.0
2020-07-10 14:25:00,172.91,173.14,172.91,173.08,3100.0,152.6974,152.9005,152.6974,152.8475,3100.0
2020-07-10 14:30:00,173.15,173.22,173.13,173.21,2794.0,152.9093,152.9712,152.8917,152.9623,2794.0
2020-07-10 14:35:00,173.21,173.38,173.2,173.35,1300.0,152.9623,153.1125,152.9535,153.086,1300.0
2020-07-10 14:40:00,173.34,173.41,173.25,173.37,4190.0,153.0771,153.1389,152.9976,153.1036,4190.0
2020-07-10 14:45:00,173.37,173.42,173.35,173.38,3604.0,153.1036,153.1478,153.086,153.1125,3604.0
2020-07-10 14:50:00,173.31,173.38,173.19,173.25,3400.0,153.0506,153.1125,152.9447,152.9976,3400.0
2020-07-10 14:55:00,173.21,173.32,173.2,173.21,2892.0,152.9623,153.0595,152.9535,152.9623,2892.0
2020-07-10 15:00:00,173.11,173.22,172.99,173.17,4401.0,152.874,152.9712,152.768,152.927,4401.0
2020-07-10 15:05:00,173.15,173.27,173.03,173.13,3725.0,152.9093,153.0153,152.8034,152.8917,3725.0
2020-07-10 15:10:00,173.17,173.52,173.14,173.49,6419.0,152.927,153.2361,152.9005,153.2096,6419.0
2020-07-10 15:15:00,173.48,173.63,173.48,173.61,7004.0,153.2008,153.3332,153.2008,153.3156,7004.0
2020-07-10 15:20:00,173.6,173.73,173.55,173.63,6658.0,153.3067,153.4215,153.2626,153.3332,6658.0
2020-07-10 15:25:00,173.64,173.67,173.53,173.65,3952.0,153.3421,153.3686,153.2449,153.3509,3952.0
2020-07-10 15:30:00,173.66,173.94,173.63,173.9,8417.0,153.3597,153.607,153.3332,153.5717,8417.0
2020-07-10 15:35:00,173.89,173.96,173.18,173.64,14296.0,153.5628,153.6247,152.9358,153.3421,14296.0
2020-07-10 15:40:00,173.72,173.78,173.44,173.44,9033.0,153.4127,153.4657,153.1654,153.1654,9033.0
2020-07-10 15:45:00,173.48,173.78,173.48,173.77,13389.0,153.2008,153.4657,153.2008,153.4569,13389.0
2020-07-10 15:50:00,173.84,173.92,173.73,173.8,23298.0,153.5187,153.5893,153.4215,153.4834,23298.0
2020-07-10 15:55:00,173.76,173.85,173.63,173.78,40247.0,153.448,153.5275,153.3332,153.4657,40247.0
2020-07-13 09:30:00,175.32,175.66,175.09,175.4,11689.0,154.8257,155.1259,154.6226,154.8963,11689.0
2020-07-13 09:35:00,175.4,175.66,175.21,175.22,5000.0,154.8963,155.1259,154.7285,154.7374,5000.0
2020-07-13 09:40:00,175.3,175.3,174.49,174.5,2650.0,154.808,154.808,154.0927,154.1015,2650.0
2020-07-13 09:45:00,174.59,174.59,174.33,174.45,2399.0,154.181,154.181,153.9514,154.0574,2399.0
2020-07-13 09:50:00,174.47,174.49,173.89,174.24,6099.0,154.075,154.0927,153.5628,153.8719,6099.0
2020-07-13 09:55:00,174.24,174.55,173.84,173.84,2600.0,153.8719,154.1457,153.5187,153.5187,2600.0
2020-07-13 10:00:00,173.9,174.21,173.44,173.77,3924.0,153.5717,153.8454,153.1654,153.4569,3924.0
2020-07-13 10:05:00,173.77,174.16,173.59,174.16,2000.0,153.4569,153.8013,153.2979,153.8013,2000.0
2020-07-13 10:10:00,174.07,174.07,173.81,173.83,1444.0,153.7218,153.7218,153.4922,153.5098,1444.0
2020-07-13 10:15:00,173.92,174.24,173.92,174.23,1300.0,153.5893,153.8719,153.5893,153.8631,1300.0
2020-07-13 10:20:00,174.43,174.75,174.36,174.72,2505.0,154.0397,154.3223,153.9779,154.2958,2505.0
2020-07-13 10:25:00,174.71,175.0,174.61,174.61,5240.0,154.287,154.5431,154.1987,154.1987,5240.0
2020-07-13 10:30:00,174.68,174.8,174.55,174.67,14491.0,154.2605,154.3665,154.1457,154.2517,14491.0
2020-07-13 10:35:00,174.76,174.79,174.51,174.57,2600.0,154.3311,154.3576,154.1104,154.1633,2600.0
2020-07-13 10:40:00,174.54,174.59,174.19,174.3,1892.0,154.1369,154.181,153.8278,153.9249,1892.0
2020-07-13 10:45:00,174.32,174.72,174.29,174.72,2892.0,153.9426,154.2958,153.9161,154.2958,2892.0
2020-07-13 10:50:00,174.76,174.76,174.66,174.72,1801.0,154.3311,154.3311,154.2428,154.2958,1801.0
2020-07-13 10:55:00,174.66,174.92,174.58,174.77,17777.0,154.2428,154.4724,154.1722,154.34,17777.0
2020-07-13 11:00:00,174.78,174.89,174.66,174.81,5677.0,154.3488,154.4459,154.2428,154.3753,5677.0
2020-07-13 11:05:00,174.76,175.14,174.74,174.9,27707.0,154.3311,154.6667,154.3135,154.4548,27707.0
2020-07-13 11:10:00,174.78,174.85,174.66,174.8,2500.0,154.3488,154.4106,154.2428,154.3665,2500.0
2020-07-13 11:15:00,174.76,174.89,174.66,174.89,1500.0,154.3311,154.4459,154.2428,154.4459,1500.0
2020-07-13 11:20:00,174.91,174.96,174.82,174.93,6353.0,154.4636,154.5078,154.3841,154.4813,6353.0
2020-07-13 11:25:00,174.93,175.34,174.93,175.24,3285.0,154.4813,154.8433,154.4813,154.755,3285.0
2020-07-13 11:30:00,175.24,175.3,174.93,174.95,2822.0,154.755,154.808,154.4813,154.4989,2822.0
2020-07-13 11:35:00,174.87,174.94,174.83,174.93,1500.0,154.4283,154.4901,154.393,154.4813,1500.0
2020-07-13 11:40:00,175.0,175.21,174.93,175.17,5733.0,154.5431,154.7285,154.4813,154.6932,5733.0
2020-07-13 11:45:00,175.17,175.21,174.9,175.16,5206.0,154.6932,154.7285,154.4548,154.6844,5206.0
2020-07-13 11:50:00,175.24,175.49,175.19,175.49,1400.0,154.755,154.9758,154.7109,154.9758,1400.0
2020-07-13 11:55:00,175.41,175.54,175.26,175.31,1717.0,154.9052,155.02,154.7727,154.8168,1717.0
2020-07-13 12:00:00,175.34,175.36,175.05,175.2,7223.0,154.8433,154.861,154.5872,154.7197,7223.0
2020-07-13 12:05:00,175.21,175.21,174.95,174.95,5675.0,154.7285,154.7285,154.4989,154.4989,5675.0
2020-07-13 12:10:00,175.0,175.0,174.79,174.87,3046.0,154.5431,154.5431,154.3576,154.4283,3046.0
2020-07-13 12:15:00,174.87,174.92,174.56,174.63,9843.0,154.4283,154.4724,154.1545,154.2163,9843.0
2020-07-13 12:20:00,174.56,174.78,174.56,174.75,2761.0,154.1545,154.3488,154.1545,154.3223,2761.0
2020-07-13 12:25:00,174.8,175.03,174.8,175.03,1200.0,154.3665,154.5696,154.3665,154.5696,1200.0
2020-07-13 12:30:00,174.99,174.99,174.9,174.92,2200.0,154.5342,154.5342,154.4548,154.4724,2200.0
2020-07-13 12:35:00,174.9,175.19,174.84,175.19,1703.0,154.4548,154.7109,154.4018,154.7109,1703.0
2020-07-13 12:40:00,175.2,175.33,175.17,175.33,1100.0,154.7197,154.8345,154.6932,154.8345,1100.0
2020-07-13 12:45:00,175.28,175.28,175.06,175.14,1400.0,154.7903,154.7903,154.5961,154.6667,1400.0
2020-07-13 12:50:00,175.19,175.33,175.17,175.17,1200.0,154.7109,154.8345,154.6932,154.6932,1200.0
2020-07-13 12:55:00,175.14,175.4,175.14,175.4,2400.0,154.6667,154.8963,154.6667,154.8963,2400.0
2020-07-13 13:00:00,175.5,175.54,175.22,175.22,1900.0,154.9846,155.02,154.7374,154.7374,1900.0
2020-07-13 13:05:00,175.24,175.44,175.24,175.37,2400.0,154.755,154.9316,154.755,154.8698,2400.0
2020-07-13 13:10:00,175.41,175.65,175.41,175.59,4491.0,154.9052,155.1171,154.9052,155.0641,4491.0
2020-07-13 13:15:00,175.6,175.9,175.6,175.79,6107.0,155.0729,155.3379,155.0729,155.2407,6107.0
2020-07-13 13:20:00,175.81,176.0,175.75,175.78,5331.0,155.2584,155.4262,155.2054,155.2319,5331.0
2020-07-13 13:25:00,175.81,175.97,175.79,175.92,2900.0,155.2584,155.3997,155.2407,155.3555,2900.0
2020-07-13 13:30:00,175.92,176.02,175.91,175.97,2720.0,155.3555,155.4438,155.3467,155.3997,2720.0
2020-07-13 13:35:00,175.98,176.32,175.98,176.25,4213.0,155.4085,155.7088,155.4085,155.647,4213.0
2020-07-13 13:40:00,176.24,176.29,176.05,176.29,2427.0,155.6381,155.6823,155.4703,155.6823,2427.0
2020-07-13 13:45:00,176.29,176.3,175.98,176.08,5373.0,155.6823,155.6911,155.4085,155.4968,5373.0
2020-07-13 13:50:00,176.1,176.44,176.1,176.44,3100.0,155.5145,155.8147,155.5145,155.8147,3100.0
2020-07-13 13:55:00,176.43,176.44,176.13,176.13,4280.0,155.8059,155.8147,155.541,155.541,4280.0
2020-07-13 14:00:00,176.01,176.05,175.55,175.55,6111.0,155.435,155.4703,155.0288,155.0288,6111.0
2020-07-13 14:05:00,175.57,175.93,175.53,175.71,6600.0,155.0464,155.3644,155.0111,155.1701,6600.0
2020-07-13 14:10:00,175.87,175.89,175.5,175.78,4951.0,155.3114,155.329,154.9846,155.2319,4951.0
2020-07-13 14:15:00,175.85,176.01,175.8,175.86,6216.0,155.2937,155.435,155.2496,155.3025,6216.0
2020-07-13 14:20:00,175.85,175.99,175.48,175.56,6701.0,155.2937,155.4174,154.967,155.0376,6701.0
2020-07-13 14:25:00,175.68,175.82,175.57,175.8,3302.0,155.1436,155.2672,155.0464,155.2496,3302.0
2020-07-13 14:30:00,175.78,175.91,175.68,175.86,4807.0,155.2319,155.3467,155.1436,155.3025,4807.0
2020-07-13 14:35:00,175.81,175.89,175.58,175.77,3425.0,155.2584,155.329,155.0553,155.2231,3425.0
2020-07-13 14:40:00,175.82,175.95,175.77,175.82,4292.0,155.2672,155.382,155.2231,155.2672,4292.0
2020-07-13 14:45:00,175.84,176.11,175.71,176.06,5407.0,155.2849,155.5233,155.1701,155.4792,5407.0
2020-07-13 14:50:00,176.04,176.4,176.0,176.39,6460.0,155.4615,155.7794,155.4262,155.7706,6460.0
2020-07-13 14:55:00,176.38,176.59,176.22,176.42,10208.0,155.7618,155.9472,155.6205,155.7971,10208.0
2020-07-13 15:00:00,176.45,176.47,176.0,176.19,7077.0,155.8236,155.8412,155.4262,155.594,7077.0
2020-07-13 15:05:00,176.2,176.2,175.6,175.67,7960.0,155.6028,155.6028,155.0729,155.1348,7960.0
2020-07-13 15:10:00,175.67,175.93,175.59,175.84,4566.0,155.1348,155.3644,155.0641,155.2849,4566.0
2020-07-13 15:15:00,175.8,175.94,175.48,175.58,7841.0,155.2496,155.3732,154.967,155.0553,7841.0
2020-07-13 15:20:00,175.56,175.69,175.28,175.32,8933.0,155.0376,155.1524,154.7903,154.8257,8933.0
2020-07-13 15:25:00,175.17,175.73,175.17,175.37,8893.0,154.6932,155.1877,154.6932,154.8698,8893.0
2020-07-13 15:30:00,175.38,175.62,175.12,175.16,18479.0,154.8787,155.0906,154.6491,154.6844,18479.0
2020-07-13 15:35:00,175.24,175.48,174.83,174.93,12112.0,154.755,154.967,154.393,154.4813,12112.0
2020-07-13 15:40:00,174.86,175.41,174.85,174.96,10307.0,154.4194,154.9052,154.4106,154.5078,10307.0
2020-07-13 15:45:00,175.02,175.05,174.22,174.29,15244.0,154.5607,154.5872,153.8543,153.9161,15244.0
2020-07-13 15:50:00,174.0,174.49,174.0,174.22,16023.0,153.66,154.0927,153.66,153.8543,16023.0
2020-07-13 15:55:00,174.27,174.59,174.14,174.39,36352.0,153.8984,154.181,153.7836,154.0044,36352.0
2020-07-14 09:30:00,174.38,174.73,173.44,173.44,11680.0,153.9956,154.3046,153.1654,153.1654,11680.0
2020-07-14 09:35:00,173.67,174.02,173.07,174.02,5601.0,153.3686,153.6776,152.8387,153.6776,5601.0
2020-07-14 09:40:00,173.84,174.22,173.84,174.16,1419.0,153.5187,153.8543,153.5187,153.8013,1419.0
2020-07-14 09:45:00,174.23,174.69,174.05,174.58,3877.0,153.8631,154.2693,153.7041,154.1722,3877.0
2020-07-14 09:50:00,174.55,174.59,173.72,174.59,6795.0,154.1457,154.181,153.4127,154.181,6795.0
2020-07-14 09:55:00,174.55,175.4,174.55,175.2,2697.0,154.1457,154.8963,154.1457,154.7197,2697.0
2020-07-14 10:00:00,175.12,175.42,174.97,175.1,7739.0,154.6491,154.914,154.5166,154.6314,7739.0
2020-07-14 10:05:00,174.99,175.1,174.51,174.89,4145.0,154.5342,154.6314,154.1104,154.4459,4145.0
2020-07-14 10:10:00,174.91,175.44,174.86,175.27,6457.0,154.4636,154.9316,154.4194,154.7815,6457.0
2020-07-14 10:15:00,175.28,175.92,175.26,175.8,2811.0,154.7903,155.3555,154.7727,155.2496,2811.0
2020-07-14 10:20:00,175.65,176.07,175.62,175.99,3364.0,155.1171,155.488,155.0906,155.4174,3364.0
2020-07-14 10:25:00,175.84,176.07,175.5,176.05,4557.0,155.2849,155.488,154.9846,155.4703,4557.0
2020-07-14 10:30:00,176.22,176.5,176.05,176.38,5851.0,155.6205,155.8677,155.4703,155.7618,5851.0
2020-07-14 10:35:00,176.26,176.37,175.88,175.93,10474.0,155.6558,155.7529,155.3202,155.3644,10474.0
2020-07-14 10:40:00,175.86,176.21,175.81,176.01,9608.0,155.3025,155.6116,155.2584,155.435,9608.0
2020-07-14 10:45:00,176.02,176.21,175.63,175.78,7509.0,155.4438,155.6116,155.0994,155.2319,7509.0
2020-07-14 10:50:00,175.78,176.19,175.67,176.14,8266.0,155.2319,155.594,155.1348,155.5498,8266.0
2020-07-14 10:55:00,176.14,176.14,175.83,176.07,7420.0,155.5498,155.5498,155.2761,155.488,7420.0
2020-07-14 11:00:00,176.03,176.66,175.83,176.22,12577.0,155.4527,156.009,155.2761,155.6205,12577.0
2020-07-14 11:05:00,176.3,176.52,175.86,176.51,8789.0,155.6911,155.8854,155.3025,155.8766,8789.0
2020-07-14 11:10:00,176.43,176.66,176.28,176.45,13274.0,155.8059,156.009,155.6735,155.8236,13274.0
2020-07-14 11:15:00,176.51,176.56,176.26,176.48,14184.0,155.8766,155.9207,155.6558,155.8501,14184.0
2020-07-14 11:20:00,176.44,176.74,176.09,176.74,19959.0,155.8147,156.0797,155.5057,156.0797,19959.0
2020-07-14 11:25:00,176.79,176.79,176.64,176.68,3901.0,156.1238,156.1238,155.9914,156.0267,3901.0
2020-07-14 11:30:00,176.59,177.17,176.56,176.96,7057.0,155.9472,156.4594,155.9207,156.274,7057.0
2020-07-14 11:35:00,176.87,177.02,176.79,176.89,10774.0,156.1945,156.3269,156.1238,156.2121,10774.0
2020-07-14 11:40:00,176.86,177.2,176.85,177.12,2697.0,156.1857,156.4859,156.1768,156.4153,2697.0
2020-07-14 11:45:00,177.16,177.33,176.99,177.08,7065.0,156.4506,156.6007,156.3005,156.3799,7065.0
2020-07-14 11:50:00,177.11,177.28,176.97,177.04,13987.0,156.4064,156.5566,156.2828,156.3446,13987.0
2020-07-14 11:55:00,177.09,177.23,176.75,177.22,3302.0,156.3888,156.5124,156.0885,156.5036,3302.0
2020-07-14 12:00:00,177.38,177.45,177.21,177.45,5169.0,156.6449,156.7067,156.4947,156.7067,5169.0
2020-07-14 12:05:00,177.42,177.42,176.97,177.05,8642.0,156.6802,156.6802,156.2828,156.3534,8642.0
2020-07-14 12:10:00,177.0,177.14,176.94,177.1,5679.0,156.3093,156.4329,156.2563,156.3976,5679.0
2020-07-14 12:15:00,177.15,177.41,177.15,177.39,3080.0,156.4418,156.6714,156.4418,156.6537,3080.0
2020-07-14 12:20:00,177.39,177.5,177.39,177.42,2301.0,156.6537,156.7508,156.6537,156.6802,2301.0
2020-07-14 12:25:00,177.42,177.49,177.25,177.31,2300.0,156.6802,156.742,156.5301,156.583,2300.0
2020-07-14 12:30:00,177.35,177.51,177.34,177.37,3000.0,156.6184,156.7597,156.6095,156.636,3000.0
2020-07-14 12:35:00,177.38,177.62,177.38,177.53,3303.0,156.6449,156.8568,156.6449,156.7773,3303.0
2020-07-14 12:40:00,177.66,177.81,177.61,177.61,4278.0,156.8921,157.0246,156.848,156.848,4278.0
2020-07-14 12:45:00,177.63,178.05,177.62,177.96,3871.0,156.8656,157.2365,156.8568,157.1571,3871.0
2020-07-14 12:50:00,177.98,178.17,177.92,178.01,3473.0,157.1747,157.3425,157.1217,157.2012,3473.0
2020-07-14 12:55:00,177.86,177.86,177.51,177.51,2328.0,157.0688,157.0688,156.7597,156.7597,2328.0
2020-07-14 13:00:00,177.54,177.6,177.43,177.5,3200.0,156.7862,156.8391,156.689,156.7508,3200.0
2020-07-14 13:05:00,177.44,177.51,177.2,177.2,3641.0,156.6979,156.7597,156.4859,156.4859,3641.0
2020-07-14 13:10:00,177.27,177.51,177.27,177.51,1700.0,156.5477,156.7597,156.5477,156.7597,1700.0
2020-07-14 13:15:00,177.5,177.58,177.43,177.52,3601.0,156.7508,156.8215,156.689,156.7685,3601.0
2020-07-14 13:20:00,177.5,177.81,177.49,177.72,2410.0,156.7508,157.0246,156.742,156.9451,2410.0
2020-07-14 13:25:00,177.79,177.9,177.74,177.74,3224.0,157.0069,157.1041,156.9628,156.9628,3224.0
2020-07-14 13:30:00,177.73,177.89,177.66,177.84,1913.0,156.954,157.0952,156.8921,157.0511,1913.0
2020-07-14 13:35:00,177.88,178.18,177.86,178.18,2859.0,157.0864,157.3513,157.0688,157.3513,2859.0
2020-07-14 13:40:00,178.13,178.46,178.1,178.46,4701.0,157.3072,157.5986,157.2807,157.5986,4701.0
2020-07-14 13:45:00,178.46,178.55,178.37,178.43,11991.0,157.5986,157.6781,157.5191,157.5721,11991.0
2020-07-14 13:50:00,178.46,178.66,178.42,178.49,5488.0,157.5986,157.7752,157.5633,157.6251,5488.0
2020-07-14 13:55:00,178.39,178.44,177.68,177.87,7233.0,157.5368,157.581,156.9098,157.0776,7233.0
2020-07-14 14:00:00,177.95,178.48,177.87,178.31,4538.0,157.1482,157.6163,157.0776,157.4662,4538.0
2020-07-14 14:05:00,178.26,178.35,177.88,177.9,2825.0,157.422,157.5015,157.0864,157.1041,2825.0
2020-07-14 14:10:00,177.96,178.01,177.88,178.0,1955.0,157.1571,157.2012,157.0864,157.1924,1955.0
2020-07-14 14:15:00,178.05,178.41,177.92,178.27,5062.0,157.2365,157.5545,157.1217,157.4308,5062.0
2020-07-14 14:20:00,178.29,178.48,178.22,178.25,3200.0,157.4485,157.6163,157.3867,157.4132,3200.0
2020-07-14 14:25:00,178.3,178.3,177.99,177.99,2405.0,157.4573,157.4573,157.1836,157.1836,2405.0
2020-07-14 14:30:00,178.04,178.18,178.03,178.04,2590.0,157.2277,157.3513,157.2189,157.2277,2590.0
2020-07-14 14:35:00,178.09,178.17,177.87,177.87,3376.0,157.2719,157.3425,157.0776,157.0776,3376.0
2020-07-14 14:40:00,177.86,177.92,177.75,177.84,1881.0,157.0688,157.1217,156.9716,157.0511,1881.0
2020-07-14 14:45:00,177.81,177.97,177.5,177.58,3103.0,157.0246,157.1659,156.7508,156.8215,3103.0
2020-07-14 14:50:00,177.53,177.89,177.48,177.84,3227.0,156.7773,157.0952,156.7332,157.0511,3227.0
2020-07-14 14:55:00,177.82,178.05,177.74,177.95,3456.0,157.0334,157.2365,156.9628,157.1482,3456.0
2020-07-14 15:00:00,177.94,178.1,177.65,177.65,6364.0,157.1394,157.2807,156.8833,156.8833,6364.0
2020-07-14 15:05:00,177.68,177.97,177.63,177.88,3391.0,156.9098,157.1659,156.8656,157.0864,3391.0
2020-07-14 15:10:00,177.88,178.03,177.76,177.76,4499.0,157.0864,157.2189,156.9804,156.9804,4499.0
2020-07-14 15:15:00,177.69,177.8,177.62,177.71,2100.0,156.9186,157.0158,156.8568,156.9363,2100.0
2020-07-14 15:20:00,177.75,178.07,177.75,177.96,6400.0,156.9716,157.2542,156.9716,157.1571,6400.0
2020-07-14 15:25:00,178.0,178.12,177.79,177.81,6580.0,157.1924,157.2984,157.0069,157.0246,6580.0
2020-07-14 15:30:00,177.91,178.29,177.89,178.18,9364.0,157.1129,157.4485,157.0952,157.3513,9364.0
2020-07-14 15:35:00,178.13,178.2,177.96,178.13,12165.0,157.3072,157.369,157.1571,157.3072,12165.0
2020-07-14 15:40:00,178.12,178.2,177.86,177.91,9694.0,157.2984,157.369,157.0688,157.1129,9694.0
2020-07-14 15:45:00,177.9,178.37,177.86,178.28,14409.0,157.1041,157.5191,157.0688,157.4397,14409.0
2020-07-14 15:50:00,178.35,178.66,178.3,178.56,18201.0,157.5015,157.7752,157.4573,157.6869,18201.0
2020-07-14 15:55:00,178.53,178.53,178.17,178.32,37666.0,157.6604,157.6604,157.3425,157.475,37666.0
2020-07-15 09:30:00,181.12,182.25,179.61,182.16,35836.0,159.9477,160.9456,158.6142,160.8661,35836.0
2020-07-15 09:35:00,182.04,182.69,180.41,180.41,21236.0,160.7601,161.3341,159.3207,159.3207,21236.0
2020-07-15 09:40:00,180.48,180.71,180.01,180.34,17421.0,159.3825,159.5856,158.9674,159.2589,17421.0
2020-07-15 09:45:00,180.2,180.77,180.19,180.57,7550.0,159.1352,159.6386,159.1264,159.462,7550.0
2020-07-15 09:50:00,180.61,180.7,180.32,180.53,5600.0,159.4973,159.5768,159.2412,159.4266,5600.0
2020-07-15 09:55:00,180.84,181.33,180.79,180.88,5256.0,159.7004,160.1331,159.6562,159.7357,5256.0
2020-07-15 10:00:00,181.03,181.03,180.1,180.17,6000.0,159.8682,159.8682,159.0469,159.1087,6000.0
2020-07-15 10:05:00,180.25,180.42,180.14,180.29,5704.0,159.1794,159.3295,159.0822,159.2147,5704.0
2020-07-15 10:10:00,180.25,180.36,179.97,180.2,5901.0,159.1794,159.2765,158.9321,159.1352,5901.0
2020-07-15 10:15:00,180.14,180.87,180.07,180.87,3977.0,159.0822,159.7269,159.0204,159.7269,3977.0
2020-07-15 10:20:00,181.0,181.35,180.96,181.13,8919.0,159.8417,160.1508,159.8064,159.9565,8919.0
2020-07-15 10:25:00,181.1,181.37,180.94,181.31,5407.0,159.93,160.1684,159.7887,160.1155,5407.0
2020-07-15 10:30:00,181.32,181.58,181.3,181.58,6860.0,160.1243,160.3539,160.1066,160.3539,6860.0
2020-07-15 10:35:00,181.65,181.96,181.65,181.75,6191.0,160.4157,160.6895,160.4157,160.504,6191.0
2020-07-15 10:40:00,181.82,182.0,181.52,181.73,7900.0,160.5658,160.7248,160.3009,160.4864,7900.0
2020-07-15 10:45:00,181.82,181.9,181.7,181.8,3227.0,160.5658,160.6365,160.4599,160.5482,3227.0
2020-07-15 10:50:00,181.84,182.36,181.84,182.29,9444.0,160.5835,161.0427,160.5835,160.9809,9444.0
2020-07-15 10:55:00,182.25,182.67,182.2,182.35,16739.0,160.9456,161.3165,160.9014,161.0339,16739.0
2020-07-15 11:00:00,182.43,182.64,181.96,182.5,30723.0,161.1045,161.29,160.6895,161.1664,30723.0
2020-07-15 11:05:00,182.51,182.53,182.14,182.5,9752.0,161.1752,161.1928,160.8484,161.1664,9752.0
2020-07-15 11:10:00,182.51,182.67,182.31,182.59,8494.0,161.1752,161.3165,160.9986,161.2458,8494.0
2020-07-15 11:15:00,182.58,182.65,182.19,182.33,2800.0,161.237,161.2988,160.8926,161.0162,2800.0
2020-07-15 11:20:00,182.26,182.39,181.75,181.87,6136.0,160.9544,161.0692,160.504,160.61,6136.0
2020-07-15 11:25:00,181.89,182.45,181.89,182.4,7559.0,160.6277,161.1222,160.6277,161.078,7559.0
2020-07-15 11:30:00,182.43,182.6,182.3,182.44,9670.0,161.1045,161.2547,160.9897,161.1134,9670.0
2020-07-15 11:35:00,182.34,182.34,181.74,181.74,6188.0,161.0251,161.0251,160.4952,160.4952,6188.0
2020-07-15 11:40:00,181.72,181.95,181.68,181.82,2910.0,160.4775,160.6806,160.4422,160.5658,2910.0
2020-07-15 11:45:00,182.03,182.03,181.68,181.81,3400.0,160.7513,160.7513,160.4422,160.557,3400.0
2020-07-15 11:50:00,181.85,182.22,181.84,182.13,3500.0,160.5923,160.9191,160.5835,160.8396,3500.0
2020-07-15 11:55:00,182.18,182.21,181.51,181.51,6497.0,160.8838,160.9103,160.2921,160.2921,6497.0
2020-07-15 12:00:00,181.5,181.56,181.26,181.48,10529.0,160.2833,160.3362,160.0713,160.2656,10529.0
2020-07-15 12:05:00,181.55,182.2,181.49,182.2,6271.0,160.3274,160.9014,160.2744,160.9014,6271.0
2020-07-15 12:10:00,182.07,182.08,181.9,182.05,3404.0,160.7866,160.7955,160.6365,160.769,3404.0
2020-07-15 12:15:00,182.09,182.45,182.06,182.35,6982.0,160.8043,161.1222,160.7778,161.0339,6982.0
2020-07-15 12:20:00,182.39,182.58,182.31,182.51,4717.0,161.0692,161.237,160.9986,161.1752,4717.0
2020-07-15 12:25:00,182.51,182.78,182.4,182.76,6567.0,161.1752,161.4136,161.078,161.396,6567.0
2020-07-15 12:30:00,182.72,182.81,182.36,182.52,10446.0,161.3606,161.4401,161.0427,161.184,10446.0
2020-07-15 12:35:00,182.48,182.75,182.39,182.4,4921.0,161.1487,161.3871,161.0692,161.078,4921.0
2020-07-15 12:40:00,182.39,182.72,182.38,182.62,5200.0,161.0692,161.3606,161.0604,161.2723,5200.0
2020-07-15 12:45:00,182.64,182.9,182.58,182.75,6167.0,161.29,161.5196,161.237,161.3871,6167.0
2020-07-15 12:50:00,182.76,183.0,182.76,182.83,4711.0,161.396,161.6079,161.396,161.4578,4711.0
2020-07-15 12:55:00,182.81,182.96,182.68,182.96,4606.0,161.4401,161.5726,161.3253,161.5726,4606.0
2020-07-15 13:00:00,182.95,183.19,182.94,183.11,8369.0,161.5638,161.7757,161.5549,161.705,8369.0
2020-07-15 13:05:00,183.04,183.07,182.85,183.01,7162.0,161.6432,161.6697,161.4754,161.6167,7162.0
2020-07-15 13:10:00,183.1,183.12,182.68,182.87,11067.0,161.6962,161.7139,161.3253,161.4931,11067.0
2020-07-15 13:15:00,182.86,182.94,182.73,182.79,3881.0,161.4843,161.5549,161.3695,161.4225,3881.0
2020-07-15 13:20:00,182.8,182.85,182.72,182.77,5600.0,161.4313,161.4754,161.3606,161.4048,5600.0
2020-07-15 13:25:00,182.77,182.82,182.57,182.68,4897.0,161.4048,161.4489,161.2282,161.3253,4897.0
2020-07-15 13:30:00,182.66,182.9,182.66,182.73,2427.0,161.3077,161.5196,161.3077,161.3695,2427.0
2020-07-15 13:35:00,182.69,182.8,182.57,182.7,4481.0,161.3341,161.4313,161.2282,161.343,4481.0
2020-07-15 13:40:00,182.6,182.64,182.37,182.39,4425.0,161.2547,161.29,161.0516,161.0692,4425.0
2020-07-15 13:45:00,182.36,182.43,182.31,182.38,3002.0,161.0427,161.1045,160.9986,161.0604,3002.0
2020-07-15 13:50:00,182.38,182.46,182.16,182.19,4323.0,161.0604,161.131,160.8661,160.8926,4323.0
2020-07-15 13:55:00,182.2,182.22,182.01,182.2,4030.0,160.9014,160.9191,160.7336,160.9014,4030.0
2020-07-15 14:00:00,182.12,182.58,182.0,182.38,6318.0,160.8308,161.237,160.7248,161.0604,6318.0
2020-07-15 14:05:00,182.32,182.38,182.15,182.2,3316.0,161.0074,161.0604,160.8573,160.9014,3316.0
2020-07-15 14:10:00,182.22,182.29,182.12,182.13,3226.0,160.9191,160.9809,160.8308,160.8396,3226.0
2020-07-15 14:15:00,182.12,182.16,181.83,182.06,7170.0,160.8308,160.8661,160.5747,160.7778,7170.0
2020-07-15 14:20:00,181.93,182.15,181.88,182.06,5601.0,160.663,160.8573,160.6188,160.7778,5601.0
2020-07-15 14:25:00,182.01,182.26,181.94,182.13,6308.0,160.7336,160.9544,160.6718,160.8396,6308.0
2020-07-15 14:30:00,182.21,182.4,182.12,182.14,6645.0,160.9103,161.078,160.8308,160.8484,6645.0
2020-07-15 14:35:00,182.1,182.25,181.99,182.1,16937.0,160.8131,160.9456,160.716,160.8131,16937.0
2020-07-15 14:40:00,182.14,182.4,182.06,182.06,4021.0,160.8484,161.078,160.7778,160.7778,4021.0
2020-07-15 14:45:00,182.07,182.38,182.07,182.38,5596.0,160.7866,161.0604,160.7866,161.0604,5596.0
2020-07-15 14:50:00,182.4,182.5,181.98,181.99,7305.0,161.078,161.1664,160.7071,160.716,7305.0
2020-07-15 14:55:00,181.92,182.15,181.86,181.86,6411.0,160.6542,160.8573,160.6012,160.6012,6411.0
2020-07-15 15:00:00,181.84,182.12,181.8,182.06,9750.0,160.5835,160.8308,160.5482,160.7778,9750.0
2020-07-15 15:05:00,182.08,182.08,181.66,181.66,12559.0,160.7955,160.7955,160.4245,160.4245,12559.0
2020-07-15 15:10:00,181.55,181.78,181.43,181.68,6062.0,160.3274,160.5305,160.2214,160.4422,6062.0
2020-07-15 15:15:00,181.64,181.68,181.54,181.67,12743.0,160.4069,160.4422,160.3186,160.4334,12743.0
2020-07-15 15:20:00,181.62,181.68,181.57,181.67,9642.0,160.3892,160.4422,160.3451,160.4334,9642.0
2020-07-15 15:25:00,181.64,182.05,181.54,181.96,8273.0,160.4069,160.769,160.3186,160.6895,8273.0
2020-07-15 15:30:00,181.98,182.37,181.98,182.26,14285.0,160.7071,161.0516,160.7071,160.9544,14285.0
2020-07-15 15:35:00,182.24,182.41,182.11,182.17,16513.0,160.9367,161.0869,160.8219,160.8749,16513.0
2020-07-15 15:40:00,182.16,182.27,182.07,182.2,18101.0,160.8661,160.9632,160.7866,160.9014,18101.0
2020-07-15 15:45:00,182.19,182.61,182.16,182.48,31929.0,160.8926,161.2635,160.8661,161.1487,31929.0
2020-07-15 15:50:00,182.49,182.49,181.79,181.92,40039.0,161.1575,161.1575,160.5394,160.6542,40039.0
2020-07-15 15:55:00,181.91,181.92,181.63,181.71,67895.0,160.6453,160.6542,160.3981,160.4687,67895.0
2020-07-16 09:30:00,181.22,181.7,180.46,180.89,14212.0,160.036,160.4599,159.3648,159.7446,14212.0
2020-07-16 09:35:00,180.87,181.25,180.73,181.19,4243.0,159.7269,160.0625,159.6033,160.0095,4243.0
2020-07-16 09:40:00,181.29,181.32,180.97,181.09,3209.0,160.0978,160.1243,159.8152,159.9212,3209.0
2020-07-16 09:45:00,181.06,181.52,180.98,181.33,2842.0,159.8947,160.3009,159.824,160.1331,2842.0
2020-07-16 09:50:00,181.49,182.0,181.49,181.93,4168.0,160.2744,160.7248,160.2744,160.663,4168.0
2020-07-16 09:55:00,181.85,182.19,181.37,181.38,14523.0,160.5923,160.8926,160.1684,160.1773,14523.0
2020-07-16 10:00:00,181.29,182.21,181.29,182.04,2000.0,160.0978,160.9103,160.0978,160.7601,2000.0
2020-07-16 10:05:00,182.1,182.4,181.94,182.39,2451.0,160.8131,161.078,160.6718,161.0692,2451.0
2020-07-16 10:10:00,182.59,182.91,182.59,182.91,2353.0,161.2458,161.5284,161.2458,161.5284,2353.0
2020-07-16 10:15:00,182.76,182.76,182.55,182.57,1625.0,161.396,161.396,161.2105,161.2282,1625.0
2020-07-16 10:20:00,182.5,182.81,182.5,182.68,2200.0,161.1664,161.4401,161.1664,161.3253,2200.0
2020-07-16 10:25:00,182.65,183.31,182.58,183.18,5483.0,161.2988,161.8817,161.237,161.7669,5483.0
2020-07-16 10:30:00,183.07,183.27,182.98,183.01,1445.0,161.6697,161.8463,161.5902,161.6167,1445.0
2020-07-16 10:35:00,183.09,183.41,182.92,183.35,3822.0,161.6874,161.97,161.5373,161.917,3822.0
2020-07-16 10:40:00,183.5,183.57,183.24,183.55,5425.0,162.0495,162.1113,161.8199,162.0936,5425.0
2020-07-16 10:45:00,183.5,183.71,183.35,183.62,3350.0,162.0495,162.2349,161.917,162.1554,3350.0
2020-07-16 10:50:00,183.53,183.83,183.34,183.69,2365.0,162.076,162.3409,161.9082,162.2172,2365.0
2020-07-16 10:55:00,183.54,183.73,183.44,183.53,3600.0,162.0848,162.2526,161.9965,162.076,3600.0
2020-07-16 11:00:00,183.55,183.82,183.45,183.82,9337.0,162.0936,162.3321,162.0053,162.3321,9337.0
2020-07-16 11:05:00,183.71,184.19,183.7,184.15,19689.0,162.2349,162.6588,162.2261,162.6235,19689.0
2020-07-16 11:10:00,184.12,184.46,184.12,184.44,6537.0,162.597,162.8972,162.597,162.8796,6537.0
2020-07-16 11:15:00,184.47,184.58,184.27,184.41,9377.0,162.9061,163.0032,162.7294,162.8531,9377.0
2020-07-16 11:20:00,184.44,184.6,184.25,184.54,18904.0,162.8796,163.0209,162.7118,162.9679,18904.0
2020-07-16 11:25:00,184.58,184.7,184.41,184.42,7533.0,163.0032,163.1092,162.8531,162.8619,7533.0
2020-07-16 11:30:00,184.39,184.45,183.85,184.01,5501.0,162.8354,162.8884,162.3585,162.4998,5501.0
2020-07-16 11:35:00,183.98,184.04,183.83,183.9,6894.0,162.4733,162.5263,162.3409,162.4027,6894.0
2020-07-16 11:40:00,183.9,184.15,183.9,184.03,6738.0,162.4027,162.6235,162.4027,162.5175,6738.0
2020-07-16 11:45:00,184.03,184.15,183.89,184.07,13248.0,162.5175,162.6235,162.3939,162.5528,13248.0
2020-07-16 11:50:00,184.1,184.16,183.99,184.03,4016.0,162.5793,162.6323,162.4822,162.5175,4016.0
2020-07-16 11:55:00,184.01,184.01,183.85,183.9,5907.0,162.4998,162.4998,162.3585,162.4027,5907.0
2020-07-16 12:00:00,183.85,184.03,183.65,183.95,7820.0,162.3585,162.5175,162.1819,162.4469,7820.0
2020-07-16 12:05:00,183.98,184.08,183.75,184.08,4105.0,162.4733,162.5617,162.2702,162.5617,4105.0
2020-07-16 12:10:00,184.08,184.08,183.72,183.79,9650.0,162.5617,162.5617,162.2437,162.3056,9650.0
2020-07-16 12:15:00,183.77,183.83,183.63,183.78,3857.0,162.2879,162.3409,162.1643,162.2967,3857.0
2020-07-16 12:20:00,183.75,183.89,183.67,183.86,3305.0,162.2702,162.3939,162.1996,162.3674,3305.0
2020-07-16 12:25:00,183.91,184.07,183.82,183.92,5002.0,162.4115,162.5528,162.3321,162.4204,5002.0
2020-07-16 12:30:00,183.92,184.09,183.92,184.04,2627.0,162.4204,162.5705,162.4204,162.5263,2627.0
2020-07-16 12:35:00,184.1,184.22,184.08,184.09,2178.0,162.5793,162.6853,162.5617,162.5705,2178.0
2020-07-16 12:40:00,184.11,184.24,184.11,184.14,2621.0,162.5882,162.703,162.5882,162.6146,2621.0
2020-07-16 12:45:00,184.07,184.1,184.0,184.09,2498.0,162.5528,162.5793,162.491,162.5705,2498.0
2020-07-16 12:50:00,184.04,184.04,183.82,183.88,2559.0,162.5263,162.5263,162.3321,162.385,2559.0
2020-07-16 12:55:00,183.93,183.94,183.74,183.81,3040.0,162.4292,162.438,162.2614,162.3232,3040.0
2020-07-16 13:00:00,183.7,183.9,183.64,183.87,4398.0,162.2261,162.4027,162.1731,162.3762,4398.0
2020-07-16 13:05:00,183.83,184.15,183.82,184.15,2126.0,162.3409,162.6235,162.3321,162.6235,2126.0
2020-07-16 13:10:00,184.09,184.27,184.04,184.25,2100.0,162.5705,162.7294,162.5263,162.7118,2100.0
2020-07-16 13:15:00,184.31,184.74,184.23,184.58,4635.0,162.7648,163.1445,162.6941,163.0032,4635.0
2020-07-16 13:20:00,184.57,184.73,184.54,184.55,6000.0,162.9944,163.1357,162.9679,162.9767,6000.0
2020-07-16 13:25:00,184.59,184.71,184.5,184.59,5901.0,163.012,163.118,162.9326,163.012,5901.0
2020-07-16 13:30:00,184.58,184.58,184.42,184.44,1550.0,163.0032,163.0032,162.8619,162.8796,1550.0
2020-07-16 13:35:00,184.51,184.53,184.2,184.21,12563.0,162.9414,162.9591,162.6676,162.6765,12563.0
2020-07-16 13:40:00,184.27,184.45,184.26,184.4,4876.0,162.7294,162.8884,162.7206,162.8443,4876.0
2020-07-16 13:45:00,184.39,184.54,184.39,184.48,2679.0,162.8354,162.9679,162.8354,162.9149,2679.0
2020-07-16 13:50:00,184.43,184.48,184.28,184.28,6457.0,162.8707,162.9149,162.7383,162.7383,6457.0
2020-07-16 13:55:00,184.31,184.35,184.0,184.0,5951.0,162.7648,162.8001,162.491,162.491,5951.0
2020-07-16 14:00:00,184.14,184.14,183.92,183.92,2854.0,162.6146,162.6146,162.4204,162.4204,2854.0
2020-07-16 14:05:00,183.99,184.26,183.96,184.13,5305.0,162.4822,162.7206,162.4557,162.6058,5305.0
2020-07-16 14:10:00,184.08,184.21,184.01,184.21,1800.0,162.5617,162.6765,162.4998,162.6765,1800.0
2020-07-16 14:15:00,184.24,184.29,184.06,184.12,3799.0,162.703,162.7471,162.544,162.597,3799.0
2020-07-16 14:20:00,184.16,184.34,184.14,184.3,3269.0,162.6323,162.7913,162.6146,162.7559,3269.0
2020-07-16 14:25:00,184.33,184.34,184.12,184.23,3843.0,162.7824,162.7913,162.597,162.6941,3843.0
2020-07-16 14:30:00,184.2,184.22,183.97,184.15,25328.0,162.6676,162.6853,162.4645,162.6235,25328.0
2020-07-16 14:35:00,184.15,184.15,183.87,183.9,6578.0,162.6235,162.6235,162.3762,162.4027,6578.0
2020-07-16 14:40:00,183.94,183.98,183.82,183.83,6507.0,162.438,162.4733,162.3321,162.3409,6507.0
2020-07-16 14:45:00,183.84,183.93,183.67,183.68,7338.0,162.3497,162.4292,162.1996,162.2084,7338.0
2020-07-16 14:50:00,183.7,184.0,183.7,183.78,9299.0,162.2261,162.491,162.2261,162.2967,9299.0
2020-07-16 14:55:00,183.87,183.9,183.48,183.51,7276.0,162.3762,162.4027,162.0318,162.0583,7276.0
2020-07-16 15:00:00,183.57,183.66,183.5,183.57,4327.0,162.1113,162.1908,162.0495,162.1113,4327.0
2020-07-16 15:05:00,183.59,183.87,183.59,183.78,4735.0,162.1289,162.3762,162.1289,162.2967,4735.0
2020-07-16 15:10:00,183.73,184.07,183.65,184.07,8748.0,162.2526,162.5528,162.1819,162.5528,8748.0
2020-07-16 15:15:00,184.09,184.39,184.08,184.33,12310.0,162.5705,162.8354,162.5617,162.7824,12310.0
2020-07-16 15:20:00,184.37,184.64,184.35,184.62,11954.0,162.8178,163.0562,162.8001,163.0385,11954.0
2020-07-16 15:25:00,184.63,184.85,184.5,184.85,8298.0,163.0474,163.2416,162.9326,163.2416,8298.0
2020-07-16 15:30:00,184.85,184.85,184.32,184.32,7700.0,163.2416,163.2416,162.7736,162.7736,7700.0
2020-07-16 15:35:00,184.32,184.41,184.2,184.31,10840.0,162.7736,162.8531,162.6676,162.7648,10840.0
2020-07-16 15:40:00,184.28,184.37,183.83,183.92,11161.0,162.7383,162.8178,162.3409,162.4204,11161.0
2020-07-16 15:45:00,184.0,184.11,183.66,183.7,17313.0,162.491,162.5882,162.1908,162.2261,17313.0
2020-07-16 15:50:00,183.61,183.99,183.47,183.95,20424.0,162.1466,162.4822,162.023,162.4469,20424.0
2020-07-16 15:55:00,183.97,184.32,183.6,183.74,71538.0,162.4645,162.7736,162.1378,162.2614,71538.0
2020-07-17 09:30:00,184.35,184.43,183.32,183.71,38484.0,162.8001,162.8707,161.8905,162.2349,38484.0
2020-07-17 09:35:00,183.72,184.12,183.59,183.94,3912.0,162.2437,162.597,162.1289,162.438,3912.0
2020-07-17 09:40:00,183.52,184.09,183.4,184.09,1000.0,162.0671,162.5705,161.9611,162.5705,1000.0
2020-07-17 09:45:00,184.17,184.73,184.13,184.7,5142.0,162.6411,163.1357,162.6058,163.1092,5142.0
2020-07-17 09:50:00,184.66,184.85,184.38,184.39,10414.0,163.0739,163.2416,162.8266,162.8354,10414.0
2020-07-17 09:55:00,184.57,184.62,184.22,184.3,6593.0,162.9944,163.0385,162.6853,162.7559,6593.0
2020-07-17 10:00:00,184.19,184.28,183.72,183.83,7018.0,162.6588,162.7383,162.2437,162.3409,7018.0
2020-07-17 10:05:00,183.78,183.92,183.67,183.67,1549.0,162.2967,162.4204,162.1996,162.1996,1549.0
2020-07-17 10:10:00,183.49,183.89,183.49,183.64,2946.0,162.0406,162.3939,162.0406,162.1731,2946.0
2020-07-17 10:15:00,183.77,183.82,183.44,183.53,3080.0,162.2879,162.3321,161.9965,162.076,3080.0
2020-07-17 10:20:00,183.63,183.63,182.68,182.77,22703.0,162.1643,162.1643,161.3253,161.4048,22703.0
2020-07-17 10:25:00,182.77,182.91,182.65,182.83,4712.0,161.4048,161.5284,161.2988,161.4578,4712.0
2020-07-17 10:30:00,182.75,182.9,182.4,182.6,12163.0,161.3871,161.5196,161.078,161.2547,12163.0
2020-07-17 10:35:00,182.68,182.89,182.68,182.85,2800.0,161.3253,161.5108,161.3253,161.4754,2800.0
2020-07-17 10:40:00,182.83,182.89,182.76,182.8,4169.0,161.4578,161.5108,161.396,161.4313,4169.0
2020-07-17 10:45:00,182.8,183.13,182.78,183.11,5183.0,161.4313,161.7227,161.4136,161.705,5183.0
2020-07-17 10:50:00,183.1,183.22,183.08,183.11,4083.0,161.6962,161.8022,161.6786,161.705,4083.0
2020-07-17 10:55:00,183.15,183.36,183.13,183.35,3426.0,161.7404,161.9258,161.7227,161.917,3426.0
2020-07-17 11:00:00,183.38,183.59,183.3,183.33,5510.0,161.9435,162.1289,161.8728,161.8993,5510.0
2020-07-17 11:05:00,183.31,183.41,183.2,183.41,4251.0,161.8817,161.97,161.7845,161.97,4251.0
2020-07-17 11:10:00,183.46,183.59,183.2,183.56,3252.0,162.0141,162.1289,161.7845,162.1024,3252.0
2020-07-17 11:15:00,183.5,183.59,183.1,183.1,1800.0,162.0495,162.1289,161.6962,161.6962,1800.0
2020-07-17 11:20:00,183.1,183.26,183.1,183.24,2802.0,161.6962,161.8375,161.6962,161.8199,2802.0
2020-07-17 11:25:00,183.16,183.25,183.06,183.09,2400.0,161.7492,161.8287,161.6609,161.6874,2400.0
2020-07-17 11:30:00,183.16,183.32,183.03,183.17,6182.0,161.7492,161.8905,161.6344,161.758,6182.0
2020-07-17 11:35:00,183.21,183.35,183.17,183.28,4600.0,161.7934,161.917,161.758,161.8552,4600.0
2020-07-17 11:40:00,183.33,183.35,183.19,183.3,3705.0,161.8993,161.917,161.7757,161.8728,3705.0
2020-07-17 11:45:00,183.3,183.35,183.16,183.26,4991.0,161.8728,161.917,161.7492,161.8375,4991.0
2020-07-17 11:50:00,183.22,183.31,182.95,183.31,5539.0,161.8022,161.8817,161.5638,161.8817,5539.0
2020-07-17 11:55:00,183.31,183.34,183.14,183.22,2981.0,161.8817,161.9082,161.7315,161.8022,2981.0
2020-07-17 12:00:00,183.27,183.52,183.23,183.52,5750.0,161.8463,162.0671,161.811,162.0671,5750.0
2020-07-17 12:05:00,183.49,183.64,183.39,183.45,4703.0,162.0406,162.1731,161.9523,162.0053,4703.0
2020-07-17 12:10:00,183.43,183.56,183.39,183.5,4200.0,161.9876,162.1024,161.9523,162.0495,4200.0
2020-07-17 12:15:00,183.5,183.52,183.29,183.29,2855.0,162.0495,162.0671,161.864,161.864,2855.0
2020-07-17 12:20:00,183.37,183.57,183.31,183.53,4407.0,161.9347,162.1113,161.8817,162.076,4407.0
2020-07-17 12:25:00,183.49,183.55,183.44,183.55,1000.0,162.0406,162.0936,161.9965,162.0936,1000.0
2020-07-17 12:30:00,183.55,183.66,183.45,183.66,5453.0,162.0936,162.1908,162.0053,162.1908,5453.0
2020-07-17 12:35:00,183.65,183.77,183.54,183.61,4991.0,162.1819,162.2879,162.0848,162.1466,4991.0
2020-07-17 12:40:00,183.59,183.66,183.43,183.46,3922.0,162.1289,162.1908,161.9876,162.0141,3922.0
2020-07-17 12:45:00,183.47,183.54,183.45,183.47,1145.0,162.023,162.0848,162.0053,162.023,1145.0
2020-07-17 12:50:00,183.43,183.52,183.41,183.49,2727.0,161.9876,162.0671,161.97,162.0406,2727.0
2020-07-17 12:55:00,183.45,183.48,183.27,183.31,3240.0,162.0053,162.0318,161.8463,161.8817,3240.0
2020-07-17 13:00:00,183.26,183.44,183.2,183.39,2821.0,161.8375,161.9965,161.7845,161.9523,2821.0
2020-07-17 13:05:00,183.42,183.46,183.16,183.33,6478.0,161.9788,162.0141,161.7492,161.8993,6478.0
2020-07-17 13:10:00,183.37,183.66,183.36,183.66,2279.0,161.9347,162.1908,161.9258,162.1908,2279.0
2020-07-17 13:15:00,183.6,183.62,183.4,183.45,5625.0,162.1378,162.1554,161.9611,162.0053,5625.0
2020-07-17 13:20:00,183.48,183.6,183.43,183.53,3421.0,162.0318,162.1378,161.9876,162.076,3421.0
2020-07-17 13:25:00,183.53,183.53,183.3,183.34,7697.0,162.076,162.076,161.8728,161.9082,7697.0
2020-07-17 13:30:00,183.31,183.31,183.1,183.27,8730.0,161.8817,161.8817,161.6962,161.8463,8730.0
2020-07-17 13:35:00,183.29,183.44,183.27,183.42,3203.0,161.864,161.9965,161.8463,161.9788,3203.0
2020-07-17 13:40:00,183.37,183.6,183.36,183.59,5329.0,161.9347,162.1378,161.9258,162.1289,5329.0
2020-07-17 13:45:00,183.56,183.58,183.41,183.52,8317.0,162.1024,162.1201,161.97,162.0671,8317.0
2020-07-17 13:50:00,183.45,183.47,183.3,183.35,2708.0,162.0053,162.023,161.8728,161.917,2708.0
2020-07-17 13:55:00,183.31,183.52,183.3,183.49,3443.0,161.8817,162.0671,161.8728,162.0406,3443.0
2020-07-17 14:00:00,183.45,183.56,183.44,183.56,3629.0,162.0053,162.1024,161.9965,162.1024,3629.0
2020-07-17 14:05:00,183.54,183.56,183.35,183.45,3316.0,162.0848,162.1024,161.917,162.0053,3316.0
2020-07-17 14:10:00,183.46,183.52,183.32,183.47,5296.0,162.0141,162.0671,161.8905,162.023,5296.0
2020-07-17 14:15:00,183.44,183.56,183.44,183.55,3294.0,161.9965,162.1024,161.9965,162.0936,3294.0
2020-07-17 14:20:00,183.56,183.56,183.39,183.4,9017.0,162.1024,162.1024,161.9523,161.9611,9017.0
2020-07-17 14:25:00,183.42,183.46,183.36,183.41,4624.0,161.9788,162.0141,161.9258,161.97,4624.0
2020-07-17 14:30:00,183.36,183.37,183.25,183.33,1500.0,161.9258,161.9347,161.8287,161.8993,1500.0
2020-07-17 14:35:00,183.3,183.39,183.29,183.35,3001.0,161.8728,161.9523,161.864,161.917,3001.0
2020-07-17 14:40:00,183.3,183.32,183.07,183.13,3305.0,161.8728,161.8905,161.6697,161.7227,3305.0
2020-07-17 14:45:00,183.12,183.12,182.97,183.05,4499.0,161.7139,161.7139,161.5814,161.6521,4499.0
2020-07-17 14:50:00,183.01,183.28,183.0,183.24,7380.0,161.6167,161.8552,161.6079,161.8199,7380.0
2020-07-17 14:55:00,183.21,183.29,183.09,183.27,3005.0,161.7934,161.864,161.6874,161.8463,3005.0
2020-07-17 15:00:00,183.23,183.33,183.19,183.27,3263.0,161.811,161.8993,161.7757,161.8463,3263.0
2020-07-17 15:05:00,183.23,183.47,183.22,183.36,2300.0,161.811,162.023,161.8022,161.9258,2300.0
2020-07-17 15:10:00,183.31,183.36,183.18,183.18,4867.0,161.8817,161.9258,161.7669,161.7669,4867.0
2020-07-17 15:15:00,183.15,183.35,183.15,183.2,5208.0,161.7404,161.917,161.7404,161.7845,5208.0
2020-07-17 15:20:00,183.22,183.58,183.2,183.58,2900.0,161.8022,162.1201,161.7845,162.1201,2900.0
2020-07-17 15:25:00,183.58,183.62,183.5,183.6,5126.0,162.1201,162.1554,162.0495,162.1378,5126.0
2020-07-17 15:30:00,183.59,183.69,183.5,183.69,12400.0,162.1289,162.2172,162.0495,162.2172,12400.0
2020-07-17 15:35:00,183.68,183.8,183.65,183.8,10118.0,162.2084,162.3144,162.1819,162.3144,10118.0
2020-07-17 15:40:00,183.78,183.85,183.74,183.74,14054.0,162.2967,162.3585,162.2614,162.2614,14054.0
2020-07-17 15:45:00,183.74,183.75,183.53,183.7,19708.0,162.2614,162.2702,162.076,162.2261,19708.0
2020-07-17 15:50:00,183.68,183.72,183.28,183.47,16438.0,162.2084,162.2437,161.8552,162.023,16438.0
2020-07-17 15:55:00,183.5,183.57,183.09,183.14,47436.0,162.0495,162.1113,161.6874,161.7315,47436.0
2020-07-20 09:30:00,182.37,182.84,181.28,182.06,21478.0,161.0516,161.4666,160.089,160.7778,21478.0
2020-07-20 09:35:00,182.46,182.48,181.87,182.19,9371.0,161.131,161.1487,160.61,160.8926,9371.0
2020-07-20 09:40:00,182.19,182.19,181.42,181.68,3552.0,160.8926,160.8926,160.2126,160.4422,3552.0
2020-07-20 09:45:00,181.34,181.39,180.62,180.62,6753.0,160.142,160.1861,159.5061,159.5061,6753.0
2020-07-20 09:50:00,180.69,180.84,180.37,180.37,7676.0,159.5679,159.7004,159.2853,159.2853,7676.0
2020-07-20 09:55:00,180.3,180.3,179.7,180.09,10711.0,159.2235,159.2235,158.6937,159.0381,10711.0
2020-07-20 10:00:00,179.98,180.51,179.77,180.4,17106.0,158.9409,159.409,158.7555,159.3118,17106.0
2020-07-20 10:05:00,180.32,180.63,179.99,179.99,2789.0,159.2412,159.515,158.9498,158.9498,2789.0
2020-07-20 10:10:00,180.22,180.52,180.18,180.26,3270.0,159.1529,159.4178,159.1176,159.1882,3270.0
2020-07-20 10:15:00,180.22,180.3,180.01,180.3,37760.0,159.1529,159.2235,158.9674,159.2235,37760.0
2020-07-20 10:20:00,180.25,180.29,179.93,180.2,4900.0,159.1794,159.2147,158.8968,159.1352,4900.0
2020-07-20 10:25:00,180.11,180.31,180.01,180.31,2198.0,159.0557,159.2324,158.9674,159.2324,2198.0
2020-07-20 10:30:00,180.31,180.44,180.12,180.23,7714.0,159.2324,159.3472,159.0646,159.1617,7714.0
2020-07-20 10:35:00,180.21,180.51,180.09,180.09,5932.0,159.144,159.409,159.0381,159.0381,5932.0
2020-07-20 10:40:00,180.06,180.19,179.98,180.03,4878.0,159.0116,159.1264,158.9409,158.9851,4878.0
2020-07-20 10:45:00,180.03,180.19,179.79,179.8,5466.0,158.9851,159.1264,158.7731,158.782,5466.0
2020-07-20 10:50:00,179.82,180.15,179.82,180.06,5144.0,158.7996,159.0911,158.7996,159.0116,5144.0
2020-07-20 10:55:00,180.1,180.13,179.75,179.75,6917.0,159.0469,159.0734,158.7378,158.7378,6917.0
2020-07-20 11:00:00,179.69,180.11,179.68,179.99,5706.0,158.6848,159.0557,158.676,158.9498,5706.0
2020-07-20 11:05:00,180.02,180.27,179.96,180.27,3020.0,158.9763,159.197,158.9233,159.197,3020.0
2020-07-20 11:10:00,180.28,180.29,180.01,180.01,8659.0,159.2059,159.2147,158.9674,158.9674,8659.0
2020-07-20 11:15:00,180.01,180.11,179.92,180.03,5571.0,158.9674,159.0557,158.8879,158.9851,5571.0
2020-07-20 11:20:00,180.03,180.14,179.93,179.99,4399.0,158.9851,159.0822,158.8968,158.9498,4399.0
2020-07-20 11:25:00,179.93,180.12,179.93,180.05,2652.0,158.8968,159.0646,158.8968,159.0028,2652.0
2020-07-20 11:30:00,180.0,180.46,179.97,180.46,5209.0,158.9586,159.3648,158.9321,159.3648,5209.0
2020-07-20 11:35:00,180.51,180.67,180.36,180.67,3131.0,159.409,159.5503,159.2765,159.5503,3131.0
2020-07-20 11:40:00,180.67,180.67,180.45,180.49,4617.0,159.5503,159.5503,159.356,159.3913,4617.0
2020-07-20 11:45:00,180.42,180.58,180.42,180.5,1852.0,159.3295,159.4708,159.3295,159.4001,1852.0
2020-07-20 11:50:00,180.49,180.49,180.27,180.48,4518.0,159.3913,159.3913,159.197,159.3825,4518.0
2020-07-20 11:55:00,180.48,180.48,180.26,180.27,2940.0,159.3825,159.3825,159.1882,159.197,2940.0
2020-07-20 12:00:00,180.23,180.23,179.97,179.97,4242.0,159.1617,159.1617,158.9321,158.9321,4242.0
2020-07-20 12:05:00,179.96,179.96,179.75,179.83,2502.0,158.9233,158.9233,158.7378,158.8085,2502.0
2020-07-20 12:10:00,179.84,179.98,179.84,179.92,2008.0,158.8173,158.9409,158.8173,158.8879,2008.0
2020-07-20 12:15:00,179.86,180.04,179.82,179.95,5987.0,158.835,158.9939,158.7996,158.9144,5987.0
2020-07-20 12:20:00,179.95,180.06,179.93,179.98,2632.0,158.9144,159.0116,158.8968,158.9409,2632.0
2020-07-20 12:25:00,179.94,180.1,179.93,180.04,5888.0,158.9056,159.0469,158.8968,158.9939,5888.0
2020-07-20 12:30:00,180.03,180.38,179.99,180.32,4475.0,158.9851,159.2942,158.9498,159.2412,4475.0
2020-07-20 12:35:00,180.43,180.43,179.89,180.0,3634.0,159.3383,159.3383,158.8615,158.9586,3634.0
2020-07-20 12:40:00,180.0,180.17,179.98,180.1,8332.0,158.9586,159.1087,158.9409,159.0469,8332.0
2020-07-20 12:45:00,180.07,180.15,180.04,180.04,4186.0,159.0204,159.0911,158.9939,158.9939,4186.0
2020-07-20 12:50:00,180.05,180.08,179.92,179.92,2887.0,159.0028,159.0292,158.8879,158.8879,2887.0
2020-07-20 12:55:00,179.9,180.04,179.88,180.01,3993.0,158.8703,158.9939,158.8526,158.9674,3993.0
2020-07-20 13:00:00,180.01,180.02,179.85,179.9,4904.0,158.9674,158.9763,158.8261,158.8703,4904.0
2020-07-20 13:05:00,179.89,179.95,179.74,179.95,2558.0,158.8615,158.9144,158.729,158.9144,2558.0
2020-07-20 13:10:00,179.99,180.07,179.88,179.92,3037.0,158.9498,159.0204,158.8526,158.8879,3037.0
2020-07-20 13:15:00,179.97,180.02,179.95,180.02,1900.0,158.9321,158.9763,158.9144,158.9763,1900.0
2020-07-20 13:20:00,180.06,180.2,180.0,180.15,2115.0,159.0116,159.1352,158.9586,159.0911,2115.0
2020-07-20 13:25:00,180.2,180.29,180.12,180.24,6617.0,159.1352,159.2147,159.0646,159.1705,6617.0
2020-07-20 13:30:00,180.18,180.52,180.16,180.46,4248.0,159.1176,159.4178,159.0999,159.3648,4248.0
2020-07-20 13:35:00,180.46,180.53,180.22,180.22,2956.0,159.3648,159.4266,159.1529,159.1529,2956.0
2020-07-20 13:40:00,180.16,180.48,180.15,180.26,4200.0,159.0999,159.3825,159.0911,159.1882,4200.0
2020-07-20 13:45:00,180.24,180.24,179.98,180.09,6272.0,159.1705,159.1705,158.9409,159.0381,6272.0
2020-07-20 13:50:00,180.07,180.16,179.96,180.15,8459.0,159.0204,159.0999,158.9233,159.0911,8459.0
2020-07-20 13:55:00,180.12,180.17,180.06,180.07,5634.0,159.0646,159.1087,159.0116,159.0204,5634.0
2020-07-20 14:00:00,180.04,180.06,179.85,179.85,4556.0,158.9939,159.0116,158.8261,158.8261,4556.0
2020-07-20 14:05:00,179.87,179.9,179.64,179.69,2771.0,158.8438,158.8703,158.6407,158.6848,2771.0
2020-07-20 14:10:00,179.65,179.72,179.57,179.64,2756.0,158.6495,158.7113,158.5789,158.6407,2756.0
2020-07-20 14:15:00,179.64,179.74,179.59,179.7,3343.0,158.6407,158.729,158.5965,158.6937,3343.0
2020-07-20 14:20:00,179.69,179.72,179.54,179.55,4704.0,158.6848,158.7113,158.5524,158.5612,4704.0
2020-07-20 14:25:00,179.54,179.65,179.5,179.65,4531.0,158.5524,158.6495,158.517,158.6495,4531.0
2020-07-20 14:30:00,179.62,179.67,179.41,179.41,7340.0,158.623,158.6672,158.4376,158.4376,7340.0
2020-07-20 14:35:00,179.41,179.41,179.16,179.18,4899.0,158.4376,158.4376,158.2168,158.2345,4899.0
2020-07-20 14:40:00,179.22,179.44,179.21,179.43,4567.0,158.2698,158.4641,158.2609,158.4552,4567.0
2020-07-20 14:45:00,179.42,179.46,179.36,179.38,5033.0,158.4464,158.4817,158.3934,158.4111,5033.0
2020-07-20 14:50:00,179.37,179.76,179.27,179.61,8136.0,158.4022,158.7467,158.3139,158.6142,8136.0
2020-07-20 14:55:00,179.63,179.63,179.35,179.36,5256.0,158.6318,158.6318,158.3846,158.3934,5256.0
2020-07-20 15:00:00,179.4,179.6,179.4,179.59,5709.0,158.4287,158.6054,158.4287,158.5965,5709.0
2020-07-20 15:05:00,179.57,179.64,179.52,179.63,6334.0,158.5789,158.6407,158.5347,158.6318,6334.0
2020-07-20 15:10:00,179.65,179.77,179.65,179.68,5439.0,158.6495,158.7555,158.6495,158.676,5439.0
2020-07-20 15:15:00,179.7,180.11,179.68,180.1,6034.0,158.6937,159.0557,158.676,159.0469,6034.0
2020-07-20 15:20:00,180.09,180.28,180.08,180.15,9358.0,159.0381,159.2059,159.0292,159.0911,9358.0
2020-07-20 15:25:00,180.19,180.48,180.19,180.46,10171.0,159.1264,159.3825,159.1264,159.3648,10171.0
2020-07-20 15:30:00,180.44,180.68,180.36,180.64,9502.0,159.3472,159.5591,159.2765,159.5238,9502.0
2020-07-20 15:35:00,180.67,180.76,180.61,180.61,11731.0,159.5503,159.6298,159.4973,159.4973,11731.0
2020-07-20 15:40:00,180.62,180.69,180.41,180.47,8564.0,159.5061,159.5679,159.3207,159.3737,8564.0
2020-07-20 15:45:00,180.48,180.75,180.44,180.66,12988.0,159.3825,159.6209,159.3472,159.5414,12988.0
2020-07-20 15:50:00,180.68,180.83,180.54,180.77,16961.0,159.5591,159.6916,159.4355,159.6386,16961.0
2020-07-20 15:55:00,180.74,180.78,180.31,180.31,30583.0,159.6121,159.6474,159.2324,159.2324,30583.0
2020-07-21 09:30:00,181.45,182.26,181.28,181.98,18363.0,160.2391,160.9544,160.089,160.7071,18363.0
2020-07-21 09:35:00,182.17,182.64,182.13,182.33,11117.0,160.8749,161.29,160.8396,161.0162,11117.0
2020-07-21 09:40:00,182.33,183.37,182.18,183.24,5605.0,161.0162,161.9347,160.8838,161.8199,5605.0
2020-07-21 09:45:00,183.35,183.35,182.68,182.68,4605.0,161.917,161.917,161.3253,161.3253,4605.0
2020-07-21 09:50:00,182.82,182.98,182.54,182.54,4052.0,161.4489,161.5902,161.2017,161.2017,4052.0
2020-07-21 09:55:00,182.6,183.07,182.6,182.96,10710.0,161.2547,161.6697,161.2547,161.5726,10710.0
2020-07-21 10:00:00,183.07,183.16,182.71,182.97,13855.0,161.6697,161.7492,161.3518,161.5814,13855.0
2020-07-21 10:05:00,182.99,183.49,182.9,182.9,9461.0,161.5991,162.0406,161.5196,161.5196,9461.0
2020-07-21 10:10:00,182.82,183.48,182.82,183.19,3456.0,161.4489,162.0318,161.4489,161.7757,3456.0
2020-07-21 10:15:00,182.92,182.98,182.58,182.69,17500.0,161.5373,161.5902,161.237,161.3341,17500.0
2020-07-21 10:20:00,182.7,182.97,182.61,182.7,7517.0,161.343,161.5814,161.2635,161.343,7517.0
2020-07-21 10:25:00,182.62,182.68,182.31,182.43,9788.0,161.2723,161.3253,160.9986,161.1045,9788.0
2020-07-21 10:30:00,182.44,183.63,182.44,183.4,9632.0,161.1134,162.1643,161.1134,161.9611,9632.0
2020-07-21 10:35:00,183.48,183.96,183.13,183.83,21659.0,162.0318,162.4557,161.7227,162.3409,21659.0
2020-07-21 10:40:00,183.77,184.08,183.53,183.6,6900.0,162.2879,162.5617,162.076,162.1378,6900.0
2020-07-21 10:45:00,183.66,184.69,183.66,184.61,9465.0,162.1908,163.1004,162.1908,163.0297,9465.0
2020-07-21 10:50:00,184.71,185.19,184.54,184.84,20569.0,163.118,163.5419,162.9679,163.2328,20569.0
2020-07-21 10:55:00,184.94,185.19,184.8,185.11,9558.0,163.3211,163.5419,163.1975,163.4713,9558.0
2020-07-21 11:00:00,185.14,185.54,185.13,185.42,10201.0,163.4977,163.851,163.4889,163.745,10201.0
2020-07-21 11:05:00,185.54,185.59,185.27,185.41,7940.0,163.851,163.8951,163.6126,163.7362,7940.0
2020-07-21 11:10:00,185.46,185.63,185.3,185.39,8869.0,163.7803,163.9305,163.639,163.7185,8869.0
2020-07-21 11:15:00,185.39,185.64,185.38,185.58,3512.0,163.7185,163.9393,163.7097,163.8863,3512.0
2020-07-21 11:20:00,185.55,185.56,185.41,185.48,3202.0,163.8598,163.8687,163.7362,163.798,3202.0
2020-07-21 11:25:00,185.56,185.85,185.44,185.85,4410.0,163.8687,164.1248,163.7627,164.1248,4410.0
2020-07-21 11:30:00,185.84,185.99,185.73,185.94,13771.0,164.1159,164.2484,164.0188,164.2042,13771.0
2020-07-21 11:35:00,185.99,186.15,185.87,185.99,9194.0,164.2484,164.3897,164.1424,164.2484,9194.0
2020-07-21 11:40:00,186.07,186.37,185.91,186.37,6308.0,164.319,164.584,164.1777,164.584,6308.0
2020-07-21 11:45:00,186.26,186.26,185.99,186.15,6706.0,164.4868,164.4868,164.2484,164.3897,6706.0
2020-07-21 11:50:00,186.12,186.34,186.04,186.34,4003.0,164.3632,164.5575,164.2925,164.5575,4003.0
2020-07-21 11:55:00,186.32,187.17,186.27,187.06,28238.0,164.5398,165.2904,164.4957,165.1933,28238.0
2020-07-21 12:00:00,187.12,187.13,186.66,186.84,8514.0,165.2463,165.2551,164.8401,164.999,8514.0
2020-07-21 12:05:00,186.87,186.87,186.46,186.53,3606.0,165.0255,165.0255,164.6634,164.7253,3606.0
2020-07-21 12:10:00,186.56,186.6,186.38,186.6,3221.0,164.7518,164.7871,164.5928,164.7871,3221.0
2020-07-21 12:15:00,186.53,186.66,186.41,186.41,3200.0,164.7253,164.8401,164.6193,164.6193,3200.0
2020-07-21 12:20:00,186.42,186.51,186.28,186.33,3579.0,164.6281,164.7076,164.5045,164.5486,3579.0
2020-07-21 12:25:00,186.35,186.84,186.23,186.84,4154.0,164.5663,164.999,164.4603,164.999,4154.0
2020-07-21 12:30:00,186.79,186.89,186.71,186.85,4875.0,164.9549,165.0432,164.8842,165.0079,4875.0
2020-07-21 12:35:00,186.89,186.9,186.76,186.88,2228.0,165.0432,165.052,164.9284,165.0343,2228.0
2020-07-21 12:40:00,186.84,187.12,186.8,187.02,4437.0,164.999,165.2463,164.9637,165.158,4437.0
2020-07-21 12:45:00,186.95,186.97,186.67,186.77,11736.0,165.0962,165.1138,164.8489,164.9372,11736.0
2020-07-21 12:50:00,186.77,187.01,186.72,186.99,4000.0,164.9372,165.1492,164.8931,165.1315,4000.0
2020-07-21 12:55:00,187.12,187.12,186.71,186.71,4084.0,165.2463,165.2463,164.8842,164.8842,4084.0
2020-07-21 13:00:00,186.66,186.66,186.45,186.54,4601.0,164.8401,164.8401,164.6546,164.7341,4601.0
2020-07-21 13:05:00,186.56,186.86,186.56,186.84,3251.0,164.7518,165.0167,164.7518,164.999,3251.0
2020-07-21 13:10:00,186.83,186.83,186.51,186.51,4652.0,164.9902,164.9902,164.7076,164.7076,4652.0
2020-07-21 13:15:00,186.5,186.64,186.45,186.53,4900.0,164.6988,164.8224,164.6546,164.7253,4900.0
2020-07-21 13:20:00,186.59,186.61,186.48,186.49,2956.0,164.7782,164.7959,164.6811,164.6899,2956.0
2020-07-21 13:25:00,186.49,186.54,186.28,186.3,3399.0,164.6899,164.7341,164.5045,164.5221,3399.0
2020-07-21 13:30:00,186.29,186.34,186.15,186.19,4260.0,164.5133,164.5575,164.3897,164.425,4260.0
2020-07-21 13:35:00,186.22,186.32,186.1,186.24,3259.0,164.4515,164.5398,164.3455,164.4692,3259.0
2020-07-21 13:40:00,186.24,186.24,185.97,186.04,2597.0,164.4692,164.4692,164.2307,164.2925,2597.0
2020-07-21 13:45:00,186.03,186.22,186.02,186.16,1855.0,164.2837,164.4515,164.2749,164.3985,1855.0
2020-07-21 13:50:00,186.17,186.38,186.15,186.26,3842.0,164.4073,164.5928,164.3897,164.4868,3842.0
2020-07-21 13:55:00,186.32,186.32,186.2,186.25,2226.0,164.5398,164.5398,164.4338,164.478,2226.0
2020-07-21 14:00:00,186.27,186.43,186.19,186.21,6100.0,164.4957,164.637,164.425,164.4427,6100.0
2020-07-21 14:05:00,186.25,186.25,186.01,186.03,3100.0,164.478,164.478,164.266,164.2837,3100.0
2020-07-21 14:10:00,185.99,186.05,185.81,185.97,3450.0,164.2484,164.3014,164.0894,164.2307,3450.0
2020-07-21 14:15:00,185.98,186.15,185.97,186.05,6164.0,164.2396,164.3897,164.2307,164.3014,6164.0
2020-07-21 14:20:00,186.09,186.19,185.91,185.95,4243.0,164.3367,164.425,164.1777,164.2131,4243.0
2020-07-21 14:25:00,185.96,186.05,185.94,186.04,3472.0,164.2219,164.3014,164.2042,164.2925,3472.0
2020-07-21 14:30:00,186.02,186.16,185.89,185.96,7364.0,164.2749,164.3985,164.1601,164.2219,7364.0
2020-07-21 14:35:00,185.88,186.02,185.88,185.95,3404.0,164.1512,164.2749,164.1512,164.2131,3404.0
2020-07-21 14:40:00,186.01,186.12,186.0,186.05,4182.0,164.266,164.3632,164.2572,164.3014,4182.0
2020-07-21 14:45:00,186.09,186.12,185.88,185.97,6331.0,164.3367,164.3632,164.1512,164.2307,6331.0
2020-07-21 14:50:00,185.97,186.02,185.9,185.99,3396.0,164.2307,164.2749,164.1689,164.2484,3396.0
2020-07-21 14:55:00,186.0,186.15,186.0,186.15,5033.0,164.2572,164.3897,164.2572,164.3897,5033.0
2020-07-21 15:00:00,186.15,186.21,186.04,186.04,4964.0,164.3897,164.4427,164.2925,164.2925,4964.0
2020-07-21 15:05:00,186.04,186.13,185.99,186.13,3054.0,164.2925,164.372,164.2484,164.372,3054.0
2020-07-21 15:10:00,186.28,186.28,186.01,186.22,8925.0,164.5045,164.5045,164.266,164.4515,8925.0
2020-07-21 15:15:00,186.17,186.35,186.09,186.33,9772.0,164.4073,164.5663,164.3367,164.5486,9772.0
2020-07-21 15:20:00,186.3,186.64,186.19,186.58,20476.0,164.5221,164.8224,164.425,164.7694,20476.0
2020-07-21 15:25:00,186.58,186.76,186.3,186.33,9158.0,164.7694,164.9284,164.5221,164.5486,9158.0
2020-07-21 15:30:00,186.33,186.42,186.03,186.09,10957.0,164.5486,164.6281,164.2837,164.3367,10957.0
2020-07-21 15:35:00,186.07,186.25,186.02,186.02,10016.0,164.319,164.478,164.2749,164.2749,10016.0
2020-07-21 15:40:00,186.0,186.15,185.91,186.07,8128.0,164.2572,164.3897,164.1777,164.319,8128.0
2020-07-21 15:45:00,186.02,186.33,186.0,186.25,16045.0,164.2749,164.5486,164.2572,164.478,16045.0
2020-07-21 15:50:00,186.18,186.36,185.76,185.97,26829.0,164.4162,164.5751,164.0453,164.2307,26829.0
2020-07-21 15:55:00,185.97,186.22,185.68,186.22,47257.0,164.2307,164.4515,163.9746,164.4515,47257.0
2020-07-22 09:30:00,185.34,186.65,185.05,186.25,20928.0,163.6744,164.8312,163.4183,164.478,20928.0
2020-07-22 09:35:00,186.46,187.48,186.45,187.39,10043.0,164.6634,165.5642,164.6546,165.4847,10043.0
2020-07-22 09:40:00,187.39,187.61,186.87,187.61,5809.0,165.4847,165.679,165.0255,165.679,5809.0
2020-07-22 09:45:00,187.61,187.79,187.47,187.57,4559.0,165.679,165.838,165.5554,165.6437,4559.0
2020-07-22 09:50:00,187.53,188.11,187.45,188.09,12352.0,165.6084,166.1206,165.5377,166.1029,12352.0
2020-07-22 09:55:00,187.82,187.98,187.64,187.73,8122.0,165.8645,166.0058,165.7055,165.785,8122.0
2020-07-22 10:00:00,187.68,187.79,187.01,187.18,7908.0,165.7408,165.838,165.1492,165.2993,7908.0
2020-07-22 10:05:00,187.28,187.53,186.9,187.53,8500.0,165.3876,165.6084,165.052,165.6084,8500.0
2020-07-22 10:10:00,187.6,187.78,187.52,187.52,3567.0,165.6702,165.8291,165.5995,165.5995,3567.0
2020-07-22 10:15:00,187.62,187.7,187.45,187.6,2445.0,165.6878,165.7585,165.5377,165.6702,2445.0
2020-07-22 10:20:00,187.51,187.81,187.49,187.74,5590.0,165.5907,165.8556,165.573,165.7938,5590.0
2020-07-22 10:25:00,187.71,187.71,187.41,187.53,4050.0,165.7673,165.7673,165.5024,165.6084,4050.0
2020-07-22 10:30:00,187.46,188.25,187.46,188.25,7278.0,165.5465,166.2442,165.5465,166.2442,7278.0
2020-07-22 10:35:00,188.23,188.54,188.22,188.42,5819.0,166.2265,166.5003,166.2177,166.3943,5819.0
2020-07-22 10:40:00,188.4,188.98,188.39,188.9,5007.0,166.3767,166.8889,166.3678,166.8182,5007.0
2020-07-22 10:45:00,188.83,189.17,188.69,188.98,20148.0,166.7564,167.0567,166.6328,166.8889,20148.0
2020-07-22 10:50:00,188.8,189.04,188.67,188.92,7328.0,166.7299,166.9419,166.6151,166.8359,7328.0
2020-07-22 10:55:00,188.95,189.26,188.9,189.17,10875.0,166.8624,167.1361,166.8182,167.0567,10875.0
2020-07-22 11:00:00,189.21,189.45,188.82,188.93,10519.0,167.092,167.3039,166.7476,166.8447,10519.0
2020-07-22 11:05:00,188.93,189.13,188.46,188.47,3141.0,166.8447,167.0213,166.4297,166.4385,3141.0
2020-07-22 11:10:00,188.51,188.81,188.39,188.39,7478.0,166.4738,166.7387,166.3678,166.3678,7478.0
2020-07-22 11:15:00,188.41,188.63,188.36,188.43,3934.0,166.3855,166.5798,166.3413,166.4032,3934.0
2020-07-22 11:20:00,188.5,188.71,188.41,188.41,3504.0,166.465,166.6504,166.3855,166.3855,3504.0
2020-07-22 11:25:00,188.5,188.69,188.42,188.67,6411.0,166.465,166.6328,166.3943,166.6151,6411.0
2020-07-22 11:30:00,188.6,188.68,188.4,188.63,10725.0,166.5533,166.6239,166.3767,166.5798,10725.0
2020-07-22 11:35:00,188.56,189.09,188.54,189.0,5568.0,166.518,166.986,166.5003,166.9065,5568.0
2020-07-22 11:40:00,189.08,189.14,189.02,189.13,11980.0,166.9772,167.0302,166.9242,167.0213,11980.0
2020-07-22 11:45:00,189.13,189.25,189.0,189.12,10077.0,167.0213,167.1273,166.9065,167.0125,10077.0
2020-07-22 11:50:00,189.21,189.21,188.72,188.89,8037.0,167.092,167.092,166.6593,166.8094,8037.0
2020-07-22 11:55:00,188.81,189.06,188.81,188.93,6591.0,166.7387,166.9595,166.7387,166.8447,6591.0
2020-07-22 12:00:00,189.01,189.13,188.89,189.1,6633.0,166.9154,167.0213,166.8094,166.9948,6633.0
2020-07-22 12:05:00,189.14,189.14,189.0,189.09,9223.0,167.0302,167.0302,166.9065,166.986,9223.0
2020-07-22 12:10:00,189.09,189.49,188.89,189.44,16740.0,166.986,167.3392,166.8094,167.2951,16740.0
2020-07-22 12:15:00,189.45,189.54,188.9,188.93,19016.0,167.3039,167.3834,166.8182,166.8447,19016.0
2020-07-22 12:20:00,188.97,189.07,188.82,188.93,5933.0,166.88,166.9683,166.7476,166.8447,5933.0
2020-07-22 12:25:00,188.92,189.23,188.88,189.21,5215.0,166.8359,167.1096,166.8006,167.092,5215.0
2020-07-22 12:30:00,189.17,189.52,189.16,189.49,5321.0,167.0567,167.3657,167.0478,167.3392,5321.0
2020-07-22 12:35:00,189.45,189.45,189.23,189.23,2701.0,167.3039,167.3039,167.1096,167.1096,2701.0
2020-07-22 12:40:00,189.24,189.3,189.12,189.13,3680.0,167.1185,167.1715,167.0125,167.0213,3680.0
2020-07-22 12:45:00,189.12,189.41,189.05,189.34,4644.0,167.0125,167.2686,166.9507,167.2068,4644.0
2020-07-22 12:50:00,189.34,189.43,189.17,189.4,2905.0,167.2068,167.2863,167.0567,167.2598,2905.0
2020-07-22 12:55:00,189.43,189.45,189.33,189.45,2879.0,167.2863,167.3039,167.198,167.3039,2879.0
2020-07-22 13:00:00,189.45,189.55,189.31,189.32,7242.0,167.3039,167.3922,167.1803,167.1891,7242.0
2020-07-22 13:05:00,189.33,189.46,189.31,189.31,4671.0,167.198,167.3128,167.1803,167.1803,4671.0
2020-07-22 13:10:00,189.18,189.53,189.07,189.47,6370.0,167.0655,167.3746,166.9683,167.3216,6370.0
2020-07-22 13:15:00,189.47,189.47,189.25,189.4,4529.0,167.3216,167.3216,167.1273,167.2598,4529.0
2020-07-22 13:20:00,189.44,189.47,189.28,189.43,3823.0,167.2951,167.3216,167.1538,167.2863,3823.0
2020-07-22 13:25:00,189.37,189.58,189.35,189.58,5196.0,167.2333,167.4187,167.2156,167.4187,5196.0
2020-07-22 13:30:00,189.58,189.69,189.45,189.64,10365.0,167.4187,167.5159,167.3039,167.4717,10365.0
2020-07-22 13:35:00,189.6,189.67,189.56,189.57,7999.0,167.4364,167.4982,167.4011,167.4099,7999.0
2020-07-22 13:40:00,189.56,189.77,189.56,189.77,9508.0,167.4011,167.5865,167.4011,167.5865,9508.0
2020-07-22 13:45:00,189.75,189.87,189.49,189.69,14677.0,167.5689,167.6748,167.3392,167.5159,14677.0
2020-07-22 13:50:00,189.66,189.66,189.17,189.2,12435.0,167.4894,167.4894,167.0567,167.0831,12435.0
2020-07-22 13:55:00,189.15,189.31,188.97,189.14,15607.0,167.039,167.1803,166.88,167.0302,15607.0
2020-07-22 14:00:00,189.15,189.49,189.1,189.32,15323.0,167.039,167.3392,166.9948,167.1891,15323.0
2020-07-22 14:05:00,189.31,189.51,189.15,189.45,19209.0,167.1803,167.3569,167.039,167.3039,19209.0
2020-07-22 14:10:00,189.48,189.53,189.15,189.28,12222.0,167.3304,167.3746,167.039,167.1538,12222.0
2020-07-22 14:15:00,189.29,189.39,189.21,189.33,5156.0,167.1626,167.2509,167.092,167.198,5156.0
2020-07-22 14:20:00,189.37,189.44,189.19,189.42,7349.0,167.2333,167.2951,167.0743,167.2774,7349.0
2020-07-22 14:25:00,189.46,189.49,189.28,189.42,4893.0,167.3128,167.3392,167.1538,167.2774,4893.0
2020-07-22 14:30:00,189.4,189.4,189.0,189.0,7449.0,167.2598,167.2598,166.9065,166.9065,7449.0
2020-07-22 14:35:00,189.01,189.05,188.85,189.02,11612.0,166.9154,166.9507,166.7741,166.9242,11612.0
2020-07-22 14:40:00,189.0,189.01,188.86,188.92,7501.0,166.9065,166.9154,166.7829,166.8359,7501.0
2020-07-22 14:45:00,188.92,189.12,188.82,189.03,10319.0,166.8359,167.0125,166.7476,166.933,10319.0
2020-07-22 14:50:00,189.05,189.88,189.05,189.87,9778.0,166.9507,167.6837,166.9507,167.6748,9778.0
2020-07-22 14:55:00,189.9,189.9,189.61,189.77,12399.0,167.7013,167.7013,167.4452,167.5865,12399.0
2020-07-22 15:00:00,189.79,189.83,189.46,189.49,9322.0,167.6042,167.6395,167.3128,167.3392,9322.0
2020-07-22 15:05:00,189.49,189.67,189.49,189.67,6234.0,167.3392,167.4982,167.3392,167.4982,6234.0
2020-07-22 15:10:00,189.7,189.89,189.62,189.85,14766.0,167.5247,167.6925,167.4541,167.6572,14766.0
2020-07-22 15:15:00,189.86,189.87,189.52,189.52,6723.0,167.666,167.6748,167.3657,167.3657,6723.0
2020-07-22 15:20:00,189.54,189.55,189.15,189.19,7622.0,167.3834,167.3922,167.039,167.0743,7622.0
2020-07-22 15:25:00,189.22,189.28,189.08,189.19,7936.0,167.1008,167.1538,166.9772,167.0743,7936.0
2020-07-22 15:30:00,189.21,189.4,189.1,189.32,11343.0,167.092,167.2598,166.9948,167.1891,11343.0
2020-07-22 15:35:00,189.41,189.89,189.36,189.89,13172.0,167.2686,167.6925,167.2244,167.6925,13172.0
2020-07-22 15:40:00,189.89,189.94,189.68,189.9,17146.0,167.6925,167.7366,167.507,167.7013,17146.0
2020-07-22 15:45:00,189.91,190.25,189.89,190.25,30408.0,167.7102,168.0104,167.6925,168.0104,30408.0
2020-07-22 15:50:00,190.26,190.44,189.97,190.26,53839.0,168.0192,168.1782,167.7631,168.0192,53839.0
2020-07-22 15:55:00,190.27,190.33,189.94,190.23,76871.0,168.0281,168.0811,167.7366,167.9927,76871.0
2020-07-23 09:30:00,190.25,190.72,189.44,190.45,14935.0,168.0104,168.4255,167.2951,168.187,14935.0
2020-07-23 09:35:00,190.31,190.64,190.26,190.63,8284.0,168.0634,168.3548,168.0192,168.346,8284.0
2020-07-23 09:40:00,190.64,190.64,190.27,190.33,4290.0,168.3548,168.3548,168.0281,168.0811,4290.0
2020-07-23 09:45:00,190.16,190.39,189.81,190.03,6803.0,167.9309,168.134,167.6218,167.8161,6803.0
2020-07-23 09:50:00,189.98,190.39,189.84,190.26,6265.0,167.772,168.134,167.6483,168.0192,6265.0
2020-07-23 09:55:00,190.22,190.64,190.2,190.56,6120.0,167.9839,168.3548,167.9663,168.2842,6120.0
2020-07-23 10:00:00,190.72,191.07,190.41,190.7,7453.0,168.4255,168.7346,168.1517,168.4078,7453.0
2020-07-23 10:05:00,190.82,190.91,190.62,190.63,8196.0,168.5138,168.5933,168.3372,168.346,8196.0
2020-07-23 10:10:00,190.58,190.73,190.48,190.48,4945.0,168.3018,168.4343,168.2135,168.2135,4945.0
2020-07-23 10:15:00,190.47,190.67,190.19,190.2,4594.0,168.2047,168.3813,167.9574,167.9663,4594.0
2020-07-23 10:20:00,190.17,190.34,190.01,190.09,5207.0,167.9398,168.0899,167.7985,167.8691,5207.0
2020-07-23 10:25:00,190.3,190.55,190.22,190.25,5981.0,168.0546,168.2753,167.9839,168.0104,5981.0
2020-07-23 10:30:00,190.22,190.53,190.13,190.49,6663.0,167.9839,168.2577,167.9044,168.2224,6663.0
2020-07-23 10:35:00,190.53,190.67,190.26,190.67,5562.0,168.2577,168.3813,168.0192,168.3813,5562.0
2020-07-23 10:40:00,190.62,190.98,190.56,190.98,4326.0,168.3372,168.6551,168.2842,168.6551,4326.0
2020-07-23 10:45:00,190.98,190.98,190.78,190.9,5591.0,168.6551,168.6551,168.4785,168.5844,5591.0
2020-07-23 10:50:00,190.92,191.03,190.79,190.79,5500.0,168.6021,168.6992,168.4873,168.4873,5500.0
2020-07-23 10:55:00,190.77,190.93,190.72,190.8,5273.0,168.4696,168.6109,168.4255,168.4961,5273.0
2020-07-23 11:00:00,190.86,191.29,190.86,191.09,6005.0,168.5491,168.9288,168.5491,168.7522,6005.0
2020-07-23 11:05:00,190.93,191.38,190.92,191.38,5865.0,168.6109,169.0083,168.6021,169.0083,5865.0
2020-07-23 11:10:00,191.45,191.5,191.16,191.32,3400.0,169.0701,169.1143,168.814,168.9553,3400.0
2020-07-23 11:15:00,191.28,191.47,191.21,191.37,9572.0,168.92,169.0878,168.8582,168.9995,9572.0
2020-07-23 11:20:00,191.39,191.49,191.2,191.39,5786.0,169.0171,169.1055,168.8494,169.0171,5786.0
2020-07-23 11:25:00,191.44,191.64,191.37,191.41,12023.0,169.0613,169.2379,168.9995,169.0348,12023.0
2020-07-23 11:30:00,191.48,191.71,191.44,191.66,10861.0,169.0966,169.2997,169.0613,169.2556,10861.0
2020-07-23 11:35:00,191.64,191.96,191.4,191.82,9676.0,169.2379,169.5205,169.026,169.3969,9676.0
2020-07-23 11:40:00,191.8,191.89,191.51,191.56,10699.0,169.3792,169.4587,169.1231,169.1673,10699.0
2020-07-23 11:45:00,191.59,191.78,191.49,191.56,10000.0,169.1938,169.3616,169.1055,169.1673,10000.0
2020-07-23 11:50:00,191.61,191.66,191.52,191.58,5178.0,169.2114,169.2556,169.1319,169.1849,5178.0
2020-07-23 11:55:00,191.6,191.74,191.51,191.6,7634.0,169.2026,169.3262,169.1231,169.2026,7634.0
2020-07-23 12:00:00,191.55,191.6,191.39,191.51,12661.0,169.1584,169.2026,169.0171,169.1231,12661.0
2020-07-23 12:05:00,191.48,191.49,191.32,191.49,5093.0,169.0966,169.1055,168.9553,169.1055,5093.0
2020-07-23 12:10:00,191.52,191.92,191.45,191.92,34107.0,169.1319,169.4852,169.0701,169.4852,34107.0
2020-07-23 12:15:00,191.87,191.98,191.8,191.98,5901.0,169.441,169.5382,169.3792,169.5382,5901.0
2020-07-23 12:20:00,192.0,192.23,192.0,192.23,3744.0,169.5558,169.759,169.5558,169.759,3744.0
2020-07-23 12:25:00,192.27,192.31,192.07,192.07,3570.0,169.7943,169.8296,169.6177,169.6177,3570.0
2020-07-23 12:30:00,192.14,192.23,192.04,192.23,3096.0,169.6795,169.759,169.5912,169.759,3096.0
2020-07-23 12:35:00,192.29,192.29,192.04,192.21,4000.0,169.8119,169.8119,169.5912,169.7413,4000.0
2020-07-23 12:40:00,192.18,192.24,192.07,192.07,2532.0,169.7148,169.7678,169.6177,169.6177,2532.0
2020-07-23 12:45:00,191.96,191.96,191.66,191.67,4522.0,169.5205,169.5205,169.2556,169.2644,4522.0
2020-07-23 12:50:00,191.68,191.93,191.68,191.81,3600.0,169.2732,169.494,169.2732,169.388,3600.0
2020-07-23 12:55:00,191.82,191.82,191.5,191.72,5114.0,169.3969,169.3969,169.1143,169.3086,5114.0
2020-07-23 13:00:00,191.78,191.91,191.78,191.91,4098.0,169.3616,169.4764,169.3616,169.4764,4098.0
2020-07-23 13:05:00,191.86,192.0,191.71,191.95,15980.0,169.4322,169.5558,169.2997,169.5117,15980.0
2020-07-23 13:10:00,191.93,191.96,191.84,191.93,3294.0,169.494,169.5205,169.4145,169.494,3294.0
2020-07-23 13:15:00,191.89,191.89,191.59,191.75,5872.0,169.4587,169.4587,169.1938,169.3351,5872.0
2020-07-23 13:20:00,191.73,191.79,191.58,191.67,4259.0,169.3174,169.3704,169.1849,169.2644,4259.0
2020-07-23 13:25:00,191.66,191.84,191.66,191.84,5926.0,169.2556,169.4145,169.2556,169.4145,5926.0
2020-07-23 13:30:00,191.82,191.84,191.48,191.59,3792.0,169.3969,169.4145,169.0966,169.1938,3792.0
2020-07-23 13:35:00,191.59,191.87,191.47,191.84,12688.0,169.1938,169.441,169.0878,169.4145,12688.0
2020-07-23 13:40:00,191.83,192.04,191.64,191.74,6412.0,169.4057,169.5912,169.2379,169.3262,6412.0
2020-07-23 13:45:00,191.71,191.91,191.69,191.73,7950.0,169.2997,169.4764,169.2821,169.3174,7950.0
2020-07-23 13:50:00,191.75,191.82,191.61,191.61,5600.0,169.3351,169.3969,169.2114,169.2114,5600.0
2020-07-23 13:55:00,191.64,191.65,191.36,191.6,3900.0,169.2379,169.2468,168.9907,169.2026,3900.0
2020-07-23 14:00:00,191.61,191.61,190.92,191.14,6300.0,169.2114,169.2114,168.6021,168.7964,6300.0
2020-07-23 14:05:00,191.18,191.25,190.89,190.89,3450.0,168.8317,168.8935,168.5756,168.5756,3450.0
2020-07-23 14:10:00,190.89,190.89,190.6,190.6,3000.0,168.5756,168.5756,168.3195,168.3195,3000.0
2020-07-23 14:15:00,190.57,190.57,190.12,190.22,4398.0,168.293,168.293,167.8956,167.9839,4398.0
2020-07-23 14:20:00,190.28,190.28,189.87,189.9,6536.0,168.0369,168.0369,167.6748,167.7013,6536.0
2020-07-23 14:25:00,189.88,189.97,189.67,189.67,5632.0,167.6837,167.7631,167.4982,167.4982,5632.0
2020-07-23 14:30:00,189.8,190.33,189.58,190.28,6238.0,167.613,168.0811,167.4187,168.0369,6238.0
2020-07-23 14:35:00,190.25,190.25,189.72,189.82,3000.0,168.0104,168.0104,167.5424,167.6307,3000.0
2020-07-23 14:40:00,189.79,190.14,189.79,189.96,3631.0,167.6042,167.9133,167.6042,167.7543,3631.0
2020-07-23 14:45:00,189.97,189.97,189.52,189.79,5387.0,167.7631,167.7631,167.3657,167.6042,5387.0
2020-07-23 14:50:00,189.88,190.34,189.74,190.26,5641.0,167.6837,168.0899,167.56,168.0192,5641.0
2020-07-23 14:55:00,190.17,190.17,189.91,189.98,3399.0,167.9398,167.9398,167.7102,167.772,3399.0
2020-07-23 15:00:00,190.04,190.4,190.04,190.4,4023.0,167.825,168.1429,167.825,168.1429,4023.0
2020-07-23 15:05:00,190.48,190.56,189.95,189.98,4679.0,168.2135,168.2842,167.7455,167.772,4679.0
2020-07-23 15:10:00,190.07,190.54,190.07,190.4,4100.0,167.8514,168.2665,167.8514,168.1429,4100.0
2020-07-23 15:15:00,190.37,190.66,190.36,190.57,3866.0,168.1164,168.3725,168.1075,168.293,3866.0
2020-07-23 15:20:00,190.58,190.65,190.04,190.05,22429.0,168.3018,168.3636,167.825,167.8338,22429.0
2020-07-23 15:25:00,189.91,190.2,189.79,190.2,3350.0,167.7102,167.9663,167.6042,167.9663,3350.0
2020-07-23 15:30:00,190.12,190.23,189.63,190.23,6275.0,167.8956,167.9927,167.4629,167.9927,6275.0
2020-07-23 15:35:00,190.33,190.36,190.07,190.12,7347.0,168.0811,168.1075,167.8514,167.8956,7347.0
2020-07-23 15:40:00,190.08,190.21,189.84,189.98,10963.0,167.8603,167.9751,167.6483,167.772,10963.0
2020-07-23 15:45:00,189.96,190.07,189.71,189.76,9064.0,167.7543,167.8514,167.5335,167.5777,9064.0
2020-07-23 15:50:00,189.5,189.79,189.21,189.75,16642.0,167.3481,167.6042,167.092,167.5689,16642.0
2020-07-23 15:55:00,189.75,190.14,189.69,189.98,34451.0,167.5689,167.9133,167.5159,167.772,34451.0
2020-07-24 09:30:00,190.28,190.71,189.22,189.47,22446.0,168.0369,168.4166,167.1008,167.3216,22446.0
2020-07-24 09:35:00,189.48,189.68,188.88,189.03,10035.0,167.3304,167.507,166.8006,166.933,10035.0
2020-07-24 09:40:00,189.28,189.64,189.05,189.17,3409.0,167.1538,167.4717,166.9507,167.0567,3409.0
2020-07-24 09:45:00,189.25,189.72,189.24,189.43,1200.0,167.1273,167.5424,167.1185,167.2863,1200.0
2020-07-24 09:50:00,189.68,189.77,189.04,189.21,6064.0,167.507,167.5865,166.9419,167.092,6064.0
2020-07-24 09:55:00,189.47,189.95,189.18,189.3,4713.0,167.3216,167.7455,167.0655,167.1715,4713.0
2020-07-24 10:00:00,189.4,189.94,189.32,189.65,7909.0,167.2598,167.7366,167.1891,167.4805,7909.0
2020-07-24 10:05:00,189.58,189.65,189.33,189.59,2326.0,167.4187,167.4805,167.198,167.4276,2326.0
2020-07-24 10:10:00,189.58,189.94,189.5,189.73,2800.0,167.4187,167.7366,167.3481,167.5512,2800.0
2020-07-24 10:15:00,189.73,189.75,189.17,189.31,7200.0,167.5512,167.5689,167.0567,167.1803,7200.0
2020-07-24 10:20:00,189.26,189.46,188.57,188.58,16642.0,167.1361,167.3128,166.5268,166.5356,16642.0
2020-07-24 10:25:00,188.62,189.16,188.57,189.06,5420.0,166.5709,167.0478,166.5268,166.9595,5420.0
2020-07-24 10:30:00,189.08,189.16,188.6,188.74,4895.0,166.9772,167.0478,166.5533,166.6769,4895.0
2020-07-24 10:35:00,188.75,188.87,188.42,188.48,4520.0,166.6858,166.7917,166.3943,166.4473,4520.0
2020-07-24 10:40:00,188.68,189.03,188.63,188.89,2300.0,166.6239,166.933,166.5798,166.8094,2300.0
2020-07-24 10:45:00,188.94,189.12,188.79,188.92,6225.0,166.8535,167.0125,166.7211,166.8359,6225.0
2020-07-24 10:50:00,188.87,188.92,188.41,188.49,3300.0,166.7917,166.8359,166.3855,166.4561,3300.0
2020-07-24 10:55:00,188.37,188.37,188.09,188.14,6911.0,166.3502,166.3502,166.1029,166.1471,6911.0
2020-07-24 11:00:00,188.1,188.41,188.08,188.08,5204.0,166.1117,166.3855,166.0941,166.0941,5204.0
2020-07-24 11:05:00,188.09,188.33,188.02,188.16,7876.0,166.1029,166.3148,166.0411,166.1647,7876.0
2020-07-24 11:10:00,188.14,188.51,188.08,188.43,4645.0,166.1471,166.4738,166.0941,166.4032,4645.0
2020-07-24 11:15:00,188.49,188.6,188.17,188.17,2310.0,166.4561,166.5533,166.1736,166.1736,2310.0
2020-07-24 11:20:00,188.21,188.49,187.73,187.73,6800.0,166.2089,166.4561,165.785,165.785,6800.0
2020-07-24 11:25:00,187.87,188.11,187.71,187.83,3004.0,165.9086,166.1206,165.7673,165.8733,3004.0
2020-07-24 11:30:00,187.74,187.97,187.46,187.48,5604.0,165.7938,165.9969,165.5465,165.5642,5604.0
2020-07-24 11:35:00,187.54,187.82,187.44,187.7,5703.0,165.6172,165.8645,165.5289,165.7585,5703.0
2020-07-24 11:40:00,187.52,187.71,187.51,187.7,3184.0,165.5995,165.7673,165.5907,165.7585,3184.0
2020-07-24 11:45:00,187.69,187.69,187.33,187.36,3833.0,165.7497,165.7497,165.4317,165.4582,3833.0
2020-07-24 11:50:00,187.39,187.76,187.21,187.76,8738.0,165.4847,165.8115,165.3258,165.8115,8738.0
2020-07-24 11:55:00,187.91,187.91,187.46,187.5,3238.0,165.9439,165.9439,165.5465,165.5819,3238.0
2020-07-24 12:00:00,187.59,187.76,187.48,187.67,3502.0,165.6614,165.8115,165.5642,165.732,3502.0
2020-07-24 12:05:00,187.67,187.67,187.43,187.59,3345.0,165.732,165.732,165.5201,165.6614,3345.0
2020-07-24 12:10:00,187.6,188.12,187.6,188.12,6451.0,165.6702,166.1294,165.6702,166.1294,6451.0
2020-07-24 12:15:00,188.12,188.18,188.01,188.01,3400.0,166.1294,166.1824,166.0323,166.0323,3400.0
2020-07-24 12:20:00,188.06,188.24,187.95,188.15,3227.0,166.0764,166.2354,165.9793,166.1559,3227.0
2020-07-24 12:25:00,188.15,188.19,187.81,188.02,3883.0,166.1559,166.1912,165.8556,166.0411,3883.0
2020-07-24 12:30:00,187.96,188.17,187.96,188.17,2703.0,165.9881,166.1736,165.9881,166.1736,2703.0
2020-07-24 12:35:00,188.22,188.43,188.17,188.22,4200.0,166.2177,166.4032,166.1736,166.2177,4200.0
2020-07-24 12:40:00,188.18,188.27,188.12,188.21,2530.0,166.1824,166.2619,166.1294,166.2089,2530.0
2020-07-24 12:45:00,188.25,188.46,188.15,188.31,3763.0,166.2442,166.4297,166.1559,166.2972,3763.0
2020-07-24 12:50:00,188.28,188.28,187.81,187.81,9107.0,166.2707,166.2707,165.8556,165.8556,9107.0
2020-07-24 12:55:00,187.87,188.24,187.82,188.24,4072.0,165.9086,166.2354,165.8645,166.2354,4072.0
2020-07-24 13:00:00,188.3,188.31,188.19,188.25,4400.0,166.2884,166.2972,166.1912,166.2442,4400.0
2020-07-24 13:05:00,188.25,188.25,187.84,187.9,5304.0,166.2442,166.2442,165.8821,165.9351,5304.0
2020-07-24 13:10:00,187.88,188.0,187.76,187.83,7323.0,165.9175,166.0234,165.8115,165.8733,7323.0
2020-07-24 13:15:00,187.8,187.8,187.54,187.66,4004.0,165.8468,165.8468,165.6172,165.7232,4004.0
2020-07-24 13:20:00,187.66,187.9,187.66,187.81,3579.0,165.7232,165.9351,165.7232,165.8556,3579.0
2020-07-24 13:25:00,187.81,188.06,187.81,187.84,2551.0,165.8556,166.0764,165.8556,165.8821,2551.0
2020-07-24 13:30:00,187.77,187.85,187.69,187.79,2799.0,165.8203,165.891,165.7497,165.838,2799.0
2020-07-24 13:35:00,187.83,187.87,187.67,187.7,4866.0,165.8733,165.9086,165.732,165.7585,4866.0
2020-07-24 13:40:00,187.74,187.75,187.52,187.6,4620.0,165.7938,165.8026,165.5995,165.6702,4620.0
2020-07-24 13:45:00,187.61,187.75,187.38,187.5,7562.0,165.679,165.8026,165.4759,165.5819,7562.0
2020-07-24 13:50:00,187.49,187.65,187.32,187.53,7616.0,165.573,165.7143,165.4229,165.6084,7616.0
2020-07-24 13:55:00,187.51,187.51,187.2,187.38,10877.0,165.5907,165.5907,165.3169,165.4759,10877.0
2020-07-24 14:00:00,187.33,187.75,187.22,187.64,6223.0,165.4317,165.8026,165.3346,165.7055,6223.0
2020-07-24 14:05:00,187.58,187.66,187.35,187.66,4069.0,165.6525,165.7232,165.4494,165.7232,4069.0
2020-07-24 14:10:00,187.56,187.69,187.44,187.44,4468.0,165.6349,165.7497,165.5289,165.5289,4468.0
2020-07-24 14:15:00,187.47,187.81,187.41,187.53,5076.0,165.5554,165.8556,165.5024,165.6084,5076.0
2020-07-24 14:20:00,187.67,188.09,187.64,187.98,3870.0,165.732,166.1029,165.7055,166.0058,3870.0
2020-07-24 14:25:00,187.98,188.01,187.78,187.91,5867.0,166.0058,166.0323,165.8291,165.9439,5867.0
2020-07-24 14:30:00,187.91,188.15,187.86,188.06,5711.0,165.9439,166.1559,165.8998,166.0764,5711.0
2020-07-24 14:35:00,188.12,188.12,187.85,188.03,5728.0,166.1294,166.1294,165.891,166.0499,5728.0
2020-07-24 14:40:00,188.07,188.23,187.94,188.01,5653.0,166.0852,166.2265,165.9704,166.0323,5653.0
2020-07-24 14:45:00,188.01,188.15,188.0,188.0,5183.0,166.0323,166.1559,166.0234,166.0234,5183.0
2020-07-24 14:50:00,187.95,188.14,187.92,187.92,5604.0,165.9793,166.1471,165.9528,165.9528,5604.0
2020-07-24 14:55:00,187.97,188.04,187.91,187.94,3796.0,165.9969,166.0587,165.9439,165.9704,3796.0
2020-07-24 15:00:00,187.93,188.18,187.92,188.14,3950.0,165.9616,166.1824,165.9528,166.1471,3950.0
2020-07-24 15:05:00,188.13,188.13,188.01,188.06,5727.0,166.1382,166.1382,166.0323,166.0764,5727.0
2020-07-24 15:10:00,188.02,188.36,188.0,188.26,6245.0,166.0411,166.3413,166.0234,166.253,6245.0
2020-07-24 15:15:00,188.25,188.29,187.77,187.77,8500.0,166.2442,166.2795,165.8203,165.8203,8500.0
2020-07-24 15:20:00,187.82,188.01,187.74,187.74,7690.0,165.8645,166.0323,165.7938,165.7938,7690.0
2020-07-24 15:25:00,187.75,187.98,187.69,187.85,9105.0,165.8026,166.0058,165.7497,165.891,9105.0
2020-07-24 15:30:00,187.83,188.02,187.65,187.65,11083.0,165.8733,166.0411,165.7143,165.7143,11083.0
2020-07-24 15:35:00,187.71,188.22,187.71,188.12,11171.0,165.7673,166.2177,165.7673,166.1294,11171.0
2020-07-24 15:40:00,188.23,188.32,188.06,188.09,17111.0,166.2265,166.306,166.0764,166.1029,17111.0
2020-07-24 15:45:00,188.05,188.34,187.9,188.09,17502.0,166.0676,166.3237,165.9351,166.1029,17502.0
2020-07-24 15:50:00,188.07,188.54,188.06,188.29,31020.0,166.0852,166.5003,166.0764,166.2795,31020.0
2020-07-24 15:55:00,188.3,188.46,188.04,188.24,65341.0,166.2884,166.4297,166.0587,166.2354,65341.0
2020-07-27 09:30:00,188.19,188.26,186.95,187.02,15245.0,166.1912,166.253,165.0962,165.158,15245.0
2020-07-27 09:35:00,187.01,187.65,187.01,187.52,11808.0,165.1492,165.7143,165.1492,165.5995,11808.0
2020-07-27 09:40:00,187.46,188.23,187.37,188.23,10381.0,165.5465,166.2265,165.4671,166.2265,10381.0
2020-07-27 09:45:00,188.28,189.37,188.28,188.81,15274.0,166.2707,167.2333,166.2707,166.7387,15274.0
2020-07-27 09:50:00,188.67,189.81,188.59,189.73,7064.0,166.6151,167.6218,166.5445,167.5512,7064.0
2020-07-27 09:55:00,189.88,190.27,189.83,190.17,10051.0,167.6837,168.0281,167.6395,167.9398,10051.0
2020-07-27 10:00:00,190.15,190.17,189.5,189.84,9920.0,167.9221,167.9398,167.3481,167.6483,9920.0
2020-07-27 10:05:00,189.87,190.35,189.75,190.27,4112.0,167.6748,168.0987,167.5689,168.0281,4112.0
2020-07-27 10:10:00,190.43,190.79,189.94,190.62,5396.0,168.1694,168.4873,167.7366,168.3372,5396.0
2020-07-27 10:15:00,190.84,190.9,190.59,190.59,2496.0,168.5314,168.5844,168.3107,168.3107,2496.0
2020-07-27 10:20:00,190.57,190.92,190.57,190.88,5573.0,168.293,168.6021,168.293,168.5668,5573.0
2020-07-27 10:25:00,190.89,191.35,190.88,191.18,6831.0,168.5756,168.9818,168.5668,168.8317,6831.0
2020-07-27 10:30:00,191.19,191.28,190.34,190.59,23287.0,168.8405,168.92,168.0899,168.3107,23287.0
2020-07-27 10:35:00,190.55,191.23,190.36,191.16,3065.0,168.2753,168.8758,168.1075,168.814,3065.0
2020-07-27 10:40:00,191.06,191.23,190.93,190.93,2832.0,168.7257,168.8758,168.6109,168.6109,2832.0
2020-07-27 10:45:00,190.93,191.23,190.81,191.23,6773.0,168.6109,168.8758,168.5049,168.8758,6773.0
2020-07-27 10:50:00,191.28,191.42,191.14,191.28,6422.0,168.92,169.0436,168.7964,168.92,6422.0
2020-07-27 10:55:00,191.28,191.41,190.96,191.37,8824.0,168.92,169.0348,168.6374,168.9995,8824.0
2020-07-27 11:00:00,191.36,191.39,191.18,191.19,6142.0,168.9907,169.0171,168.8317,168.8405,6142.0
2020-07-27 11:05:00,191.21,191.21,191.0,191.09,3836.0,168.8582,168.8582,168.6727,168.7522,3836.0
2020-07-27 11:10:00,191.04,191.36,190.85,191.36,6397.0,168.7081,168.9907,168.5403,168.9907,6397.0
2020-07-27 11:15:00,191.37,191.37,190.98,191.04,9157.0,168.9995,168.9995,168.6551,168.7081,9157.0
2020-07-27 11:20:00,191.07,191.17,190.97,191.17,7572.0,168.7346,168.8229,168.6462,168.8229,7572.0
2020-07-27 11:25:00,191.23,191.42,191.19,191.29,7545.0,168.8758,169.0436,168.8405,168.9288,7545.0
2020-07-27 11:30:00,191.3,191.46,191.2,191.33,14323.0,168.9377,169.079,168.8494,168.9642,14323.0
2020-07-27 11:35:00,191.37,191.37,190.77,190.96,8730.0,168.9995,168.9995,168.4696,168.6374,8730.0
2020-07-27 11:40:00,190.99,191.1,190.77,190.82,3529.0,168.6639,168.761,168.4696,168.5138,3529.0
2020-07-27 11:45:00,190.79,190.94,190.61,190.91,6888.0,168.4873,168.6197,168.3283,168.5933,6888.0
2020-07-27 11:50:00,190.91,191.09,190.91,190.96,3012.0,168.5933,168.7522,168.5933,168.6374,3012.0
2020-07-27 11:55:00,190.94,191.22,190.92,191.14,5729.0,168.6197,168.867,168.6021,168.7964,5729.0
2020-07-27 12:00:00,191.15,191.43,191.09,191.43,5739.0,168.8052,169.0525,168.7522,169.0525,5739.0
2020-07-27 12:05:00,191.46,191.81,191.45,191.66,8875.0,169.079,169.388,169.0701,169.2556,8875.0
2020-07-27 12:10:00,191.61,191.64,191.39,191.4,5058.0,169.2114,169.2379,169.0171,169.026,5058.0
2020-07-27 12:15:00,191.42,191.42,191.19,191.23,2853.0,169.0436,169.0436,168.8405,168.8758,2853.0
2020-07-27 12:20:00,191.21,191.4,191.16,191.4,3455.0,168.8582,169.026,168.814,169.026,3455.0
2020-07-27 12:25:00,191.35,191.53,191.26,191.49,4663.0,168.9818,169.1408,168.9023,169.1055,4663.0
2020-07-27 12:30:00,191.44,191.49,191.34,191.41,5120.0,169.0613,169.1055,168.973,169.0348,5120.0
2020-07-27 12:35:00,191.4,191.48,191.25,191.25,6880.0,169.026,169.0966,168.8935,168.8935,6880.0
2020-07-27 12:40:00,191.27,191.47,191.27,191.47,3053.0,168.9112,169.0878,168.9112,169.0878,3053.0
2020-07-27 12:45:00,191.47,191.72,191.46,191.72,5400.0,169.0878,169.3086,169.079,169.3086,5400.0
2020-07-27 12:50:00,191.71,191.86,191.7,191.71,9590.0,169.2997,169.4322,169.2909,169.2997,9590.0
2020-07-27 12:55:00,191.71,191.71,191.57,191.71,10002.0,169.2997,169.2997,169.1761,169.2997,10002.0
2020-07-27 13:00:00,191.73,191.79,191.38,191.38,4673.0,169.3174,169.3704,169.0083,169.0083,4673.0
2020-07-27 13:05:00,191.42,191.44,191.25,191.37,5982.0,169.0436,169.0613,168.8935,168.9995,5982.0
2020-07-27 13:10:00,191.4,191.71,191.4,191.66,6142.0,169.026,169.2997,169.026,169.2556,6142.0
2020-07-27 13:15:00,191.7,191.75,191.57,191.61,9621.0,169.2909,169.3351,169.1761,169.2114,9621.0
2020-07-27 13:20:00,191.58,191.75,191.37,191.7,14395.0,169.1849,169.3351,168.9995,169.2909,14395.0
2020-07-27 13:25:00,191.63,191.71,191.5,191.68,11197.0,169.2291,169.2997,169.1143,169.2732,11197.0
2020-07-27 13:30:00,191.68,191.68,191.51,191.53,6500.0,169.2732,169.2732,169.1231,169.1408,6500.0
2020-07-27 13:35:00,191.59,191.75,191.56,191.61,4191.0,169.1938,169.3351,169.1673,169.2114,4191.0
2020-07-27 13:40:00,191.61,191.63,191.49,191.5,5404.0,169.2114,169.2291,169.1055,169.1143,5404.0
2020-07-27 13:45:00,191.49,191.55,191.38,191.53,15738.0,169.1055,169.1584,169.0083,169.1408,15738.0
2020-07-27 13:50:00,191.47,191.5,191.37,191.44,7527.0,169.0878,169.1143,168.9995,169.0613,7527.0
2020-07-27 13:55:00,191.44,191.47,191.13,191.2,8446.0,169.0613,169.0878,168.7875,168.8494,8446.0
2020-07-27 14:00:00,191.25,191.25,191.12,191.18,3876.0,168.8935,168.8935,168.7787,168.8317,3876.0
2020-07-27 14:05:00,191.19,191.28,191.14,191.25,5042.0,168.8405,168.92,168.7964,168.8935,5042.0
2020-07-27 14:10:00,191.28,191.33,191.1,191.1,3312.0,168.92,168.9642,168.761,168.761,3312.0
2020-07-27 14:15:00,191.11,191.11,190.87,190.96,7789.0,168.7699,168.7699,168.5579,168.6374,7789.0
2020-07-27 14:20:00,190.97,191.22,190.96,191.14,5977.0,168.6462,168.867,168.6374,168.7964,5977.0
2020-07-27 14:25:00,191.14,191.19,191.02,191.02,5555.0,168.7964,168.8405,168.6904,168.6904,5555.0
2020-07-27 14:30:00,190.97,191.0,190.76,190.93,8047.0,168.6462,168.6727,168.4608,168.6109,8047.0
2020-07-27 14:35:00,190.91,190.96,190.75,190.86,11047.0,168.5933,168.6374,168.452,168.5491,11047.0
2020-07-27 14:40:00,190.87,190.9,190.7,190.7,6600.0,168.5579,168.5844,168.4078,168.4078,6600.0
2020-07-27 14:45:00,190.68,190.79,190.55,190.67,8357.0,168.3901,168.4873,168.2753,168.3813,8357.0
2020-07-27 14:50:00,190.69,190.89,190.6,190.75,15668.0,168.399,168.5756,168.3195,168.452,15668.0
2020-07-27 14:55:00,190.66,190.9,190.57,190.9,17462.0,168.3725,168.5844,168.293,168.5844,17462.0
2020-07-27 15:00:00,190.86,191.1,190.81,191.06,13895.0,168.5491,168.761,168.5049,168.7257,13895.0
2020-07-27 15:05:00,191.06,191.31,191.03,191.31,4804.0,168.7257,168.9465,168.6992,168.9465,4804.0
2020-07-27 15:10:00,191.27,191.49,191.22,191.46,12007.0,168.9112,169.1055,168.867,169.079,12007.0
2020-07-27 15:15:00,191.46,191.6,191.33,191.52,17071.0,169.079,169.2026,168.9642,169.1319,17071.0
2020-07-27 15:20:00,191.46,191.6,191.4,191.4,15042.0,169.079,169.2026,169.026,169.026,15042.0
2020-07-27 15:25:00,191.38,191.5,191.28,191.28,8718.0,169.0083,169.1143,168.92,168.92,8718.0
2020-07-27 15:30:00,191.26,191.41,191.21,191.27,9734.0,168.9023,169.0348,168.8582,168.9112,9734.0
2020-07-27 15:35:00,191.25,191.25,191.05,191.13,14517.0,168.8935,168.8935,168.7169,168.7875,14517.0
2020-07-27 15:40:00,191.13,191.47,191.13,191.44,11442.0,168.7875,169.0878,168.7875,169.0613,11442.0
2020-07-27 15:45:00,191.43,191.49,191.08,191.31,23488.0,169.0525,169.1055,168.7434,168.9465,23488.0
2020-07-27 15:50:00,191.34,191.61,191.19,191.6,30002.0,168.973,169.2114,168.8405,169.2026,30002.0
2020-07-27 15:55:00,191.61,191.63,191.07,191.17,59459.0,169.2114,169.2291,168.7346,168.8229,59459.0
2020-07-28 09:30:00,195.49,203.0,195.49,202.75,133764.0,172.6379,179.27,172.6379,179.0492,133764.0
2020-07-28 09:35:00,202.6,204.98,201.74,204.69,93172.0,178.9167,181.0185,178.1573,180.7624,93172.0
2020-07-28 09:40:00,204.32,204.6,202.31,202.54,52351.0,180.4357,180.6829,178.6606,178.8637,52351.0
2020-07-28 09:45:00,202.66,204.85,201.98,201.98,54534.0,178.9697,180.9037,178.3692,178.3692,54534.0
2020-07-28 09:50:00,202.0,203.49,201.99,202.59,39872.0,178.3869,179.7027,178.378,178.9079,39872.0
2020-07-28 09:55:00,202.61,203.29,202.32,202.86,19628.0,178.9256,179.5261,178.6695,179.1463,19628.0
2020-07-28 10:00:00,203.15,203.74,202.09,202.57,23252.0,179.4024,179.9235,178.4663,178.8902,23252.0
2020-07-28 10:05:00,202.45,203.2,202.45,203.2,20469.0,178.7843,179.4466,178.7843,179.4466,20469.0
2020-07-28 10:10:00,203.2,203.29,202.6,202.89,49954.0,179.4466,179.5261,178.9167,179.1728,49954.0
2020-07-28 10:15:00,202.96,204.38,202.86,203.76,20327.0,179.2346,180.4887,179.1463,179.9411,20327.0
2020-07-28 10:20:00,203.49,203.7,202.32,202.71,37758.0,179.7027,179.8881,178.6695,179.0139,37758.0
2020-07-28 10:25:00,202.73,203.02,202.17,202.67,25424.0,179.0315,179.2876,178.537,178.9785,25424.0
2020-07-28 10:30:00,202.66,202.66,202.16,202.3,28186.0,178.9697,178.9697,178.5282,178.6518,28186.0
2020-07-28 10:35:00,202.27,202.61,201.52,201.75,19940.0,178.6253,178.9256,177.963,178.1661,19940.0
2020-07-28 10:40:00,201.63,202.36,201.46,201.75,26330.0,178.0601,178.7048,177.91,178.1661,26330.0
2020-07-28 10:45:00,201.68,202.11,201.54,202.03,37583.0,178.1043,178.484,177.9806,178.4134,37583.0
2020-07-28 10:50:00,202.03,202.22,201.6,201.73,16175.0,178.4134,178.5812,178.0336,178.1484,16175.0
2020-07-28 10:55:00,201.68,201.89,200.98,201.04,22422.0,178.1043,178.2897,177.4861,177.5391,22422.0
2020-07-28 11:00:00,201.08,201.19,200.49,200.62,11800.0,177.5744,177.6716,177.0534,177.1682,11800.0
2020-07-28 11:05:00,200.62,200.62,199.92,200.16,16154.0,177.1682,177.1682,176.55,176.762,16154.0
2020-07-28 11:10:00,200.28,200.91,200.0,200.74,12718.0,176.8679,177.4243,176.6207,177.2742,12718.0
2020-07-28 11:15:00,200.81,200.87,200.34,200.45,15614.0,177.336,177.389,176.9209,177.0181,15614.0
2020-07-28 11:20:00,200.36,200.74,200.18,200.51,14153.0,176.9386,177.2742,176.7796,177.071,14153.0
2020-07-28 11:25:00,200.37,201.26,200.09,201.25,23425.0,176.9474,177.7334,176.7001,177.7245,23425.0
2020-07-28 11:30:00,201.22,201.62,200.79,201.54,17018.0,177.698,178.0513,177.3183,177.9806,17018.0
2020-07-28 11:35:00,201.62,201.74,201.2,201.6,6327.0,178.0513,178.1573,177.6804,178.0336,6327.0
2020-07-28 11:40:00,201.39,201.59,200.61,200.78,14462.0,177.8482,178.0248,177.1594,177.3095,14462.0
2020-07-28 11:45:00,200.82,201.0,200.33,200.45,18413.0,177.3448,177.5038,176.9121,177.0181,18413.0
2020-07-28 11:50:00,200.52,200.54,200.0,200.4,14979.0,177.0799,177.0975,176.6207,176.9739,14979.0
2020-07-28 11:55:00,200.4,200.41,199.93,200.15,19841.0,176.9739,176.9827,176.5588,176.7531,19841.0
2020-07-28 12:00:00,200.13,200.48,199.99,200.4,17884.0,176.7355,177.0446,176.6118,176.9739,17884.0
2020-07-28 12:05:00,200.48,200.98,200.42,200.56,11569.0,177.0446,177.4861,176.9916,177.1152,11569.0
2020-07-28 12:10:00,200.47,200.81,200.37,200.71,7622.0,177.0357,177.336,176.9474,177.2477,7622.0
2020-07-28 12:15:00,200.67,200.67,200.23,200.31,7077.0,177.2123,177.2123,176.8238,176.8944,7077.0
2020-07-28 12:20:00,200.29,200.38,199.9,200.38,16082.0,176.8768,176.9562,176.5324,176.9562,16082.0
2020-07-28 12:25:00,200.34,200.38,200.03,200.15,11308.0,176.9209,176.9562,176.6472,176.7531,11308.0
2020-07-28 12:30:00,200.12,200.68,200.07,200.53,16709.0,176.7266,177.2212,176.6825,177.0887,16709.0
2020-07-28 12:35:00,200.39,200.46,199.98,200.28,18855.0,176.9651,177.0269,176.603,176.8679,18855.0
2020-07-28 12:40:00,200.22,200.5,199.97,200.43,10544.0,176.8149,177.0622,176.5942,177.0004,10544.0
2020-07-28 12:45:00,200.43,200.43,200.11,200.16,19334.0,177.0004,177.0004,176.7178,176.762,19334.0
2020-07-28 12:50:00,200.16,200.22,199.44,199.68,51519.0,176.762,176.8149,176.1261,176.3381,51519.0
2020-07-28 12:55:00,199.69,199.69,198.67,198.67,12609.0,176.3469,176.3469,175.4461,175.4461,12609.0
2020-07-28 13:00:00,198.59,198.83,198.41,198.48,10474.0,175.3755,175.5874,175.2165,175.2783,10474.0
2020-07-28 13:05:00,198.47,199.03,198.4,198.58,24548.0,175.2695,175.7641,175.2077,175.3667,24548.0
2020-07-28 13:10:00,198.59,199.13,198.59,199.03,8140.0,175.3755,175.8524,175.3755,175.7641,8140.0
2020-07-28 13:15:00,199.08,199.33,198.86,199.01,13872.0,175.8082,176.029,175.6139,175.7464,13872.0
2020-07-28 13:20:00,199.01,199.1,198.26,198.43,11643.0,175.7464,175.8259,175.0841,175.2342,11643.0
2020-07-28 13:25:00,198.38,198.53,197.79,198.02,11323.0,175.19,175.3225,174.669,174.8721,11323.0
2020-07-28 13:30:00,198.15,198.5,198.06,198.37,7039.0,174.9869,175.296,174.9074,175.1812,7039.0
2020-07-28 13:35:00,198.36,198.54,198.24,198.37,8525.0,175.1724,175.3313,175.0664,175.1812,8525.0
2020-07-28 13:40:00,198.36,198.36,198.02,198.02,11705.0,175.1724,175.1724,174.8721,174.8721,11705.0
2020-07-28 13:45:00,197.99,198.45,197.9,198.33,8824.0,174.8456,175.2519,174.7661,175.1459,8824.0
2020-07-28 13:50:00,198.39,198.48,198.21,198.35,10690.0,175.1989,175.2783,175.0399,175.1635,10690.0
2020-07-28 13:55:00,198.32,198.42,197.99,198.26,15659.0,175.137,175.2254,174.8456,175.0841,15659.0
2020-07-28 14:00:00,198.33,199.21,198.21,199.06,12946.0,175.1459,175.923,175.0399,175.7905,12946.0
2020-07-28 14:05:00,199.04,199.29,198.84,199.21,24791.0,175.7729,175.9937,175.5963,175.923,24791.0
2020-07-28 14:10:00,199.16,199.45,199.03,199.19,7930.0,175.8789,176.135,175.7641,175.9053,7930.0
2020-07-28 14:15:00,199.19,199.24,197.21,197.7,80830.0,175.9053,175.9495,174.1568,174.5895,80830.0
2020-07-28 14:20:00,197.49,197.81,196.46,196.62,50350.0,174.4041,174.6867,173.4945,173.6358,50350.0
2020-07-28 14:25:00,196.64,196.9,196.42,196.56,12435.0,173.6534,173.883,173.4592,173.5828,12435.0
2020-07-28 14:30:00,196.56,196.78,196.52,196.71,17152.0,173.5828,173.7771,173.5475,173.7153,17152.0
2020-07-28 14:35:00,196.73,196.85,196.49,196.61,13524.0,173.7329,173.8389,173.521,173.6269,13524.0
2020-07-28 14:40:00,196.67,196.92,196.55,196.79,13511.0,173.6799,173.9007,173.574,173.7859,13511.0
2020-07-28 14:45:00,196.79,197.15,196.11,196.33,33720.0,173.7859,174.1038,173.1854,173.3797,33720.0
2020-07-28 14:50:00,196.34,196.55,196.28,196.4,15236.0,173.3885,173.574,173.3355,173.4415,15236.0
2020-07-28 14:55:00,196.48,196.82,196.47,196.62,10399.0,173.5121,173.8124,173.5033,173.6358,10399.0
2020-07-28 15:00:00,196.62,196.77,196.5,196.61,10847.0,173.6358,173.7682,173.5298,173.6269,10847.0
2020-07-28 15:05:00,196.6,196.69,196.35,196.42,14428.0,173.6181,173.6976,173.3973,173.4592,14428.0
2020-07-28 15:10:00,196.46,196.54,196.3,196.42,10504.0,173.4945,173.5651,173.3532,173.4592,10504.0
2020-07-28 15:15:00,196.4,196.44,196.16,196.19,23026.0,173.4415,173.4768,173.2295,173.256,23026.0
2020-07-28 15:20:00,196.23,196.43,195.92,195.92,15636.0,173.2914,173.468,173.0176,173.0176,15636.0
2020-07-28 15:25:00,195.95,195.99,195.58,195.6,30427.0,173.0441,173.0794,172.7173,172.735,30427.0
2020-07-28 15:30:00,195.59,195.85,195.59,195.7,16958.0,172.7262,172.9558,172.7262,172.8233,16958.0
2020-07-28 15:35:00,195.77,195.82,195.58,195.6,16383.0,172.8851,172.9293,172.7173,172.735,16383.0
2020-07-28 15:40:00,195.7,195.73,195.41,195.45,21781.0,172.8233,172.8498,172.5672,172.6025,21781.0
2020-07-28 15:45:00,195.46,195.7,195.25,195.25,19198.0,172.6114,172.8233,172.4259,172.4259,19198.0
2020-07-28 15:50:00,195.14,195.38,194.99,194.99,36320.0,172.3288,172.5407,172.1963,172.1963,36320.0
2020-07-28 15:55:00,194.97,195.29,194.84,195.03,101551.0,172.1787,172.4612,172.0639,172.2316,101551.0
2020-07-29 09:30:00,198.0,198.71,196.5,196.75,30868.0,174.8545,175.4815,173.5298,173.7506,30868.0
2020-07-29 09:35:00,197.22,197.5,195.75,195.93,14961.0,174.1656,174.4129,172.8675,173.0264,14961.0
2020-07-29 09:40:00,195.93,196.31,195.28,195.35,24146.0,173.0264,173.362,172.4524,172.5142,24146.0
2020-07-29 09:45:00,195.33,195.35,194.24,194.8,31913.0,172.4966,172.5142,171.534,172.0285,31913.0
2020-07-29 09:50:00,194.81,195.37,194.72,195.02,25186.0,172.0374,172.5319,171.9579,172.2228,25186.0
2020-07-29 09:55:00,195.02,195.41,194.8,195.06,17955.0,172.2228,172.5672,172.0285,172.2581,17955.0
2020-07-29 10:00:00,195.01,195.21,194.62,194.88,12085.0,172.214,172.3906,171.8696,172.0992,12085.0
2020-07-29 10:05:00,195.05,195.12,194.88,194.98,8711.0,172.2493,172.3111,172.0992,172.1875,8711.0
2020-07-29 10:10:00,194.92,195.25,194.88,195.02,21737.0,172.1345,172.4259,172.0992,172.2228,21737.0
2020-07-29 10:15:00,194.99,195.28,194.93,194.98,30315.0,172.1963,172.4524,172.1433,172.1875,30315.0
2020-07-29 10:20:00,195.02,195.24,194.74,194.89,11158.0,172.2228,172.4171,171.9755,172.108,11158.0
2020-07-29 10:25:00,194.85,194.98,194.72,194.87,6031.0,172.0727,172.1875,171.9579,172.0903,6031.0
2020-07-29 10:30:00,194.87,194.93,194.47,194.72,8210.0,172.0903,172.1433,171.7371,171.9579,8210.0
2020-07-29 10:35:00,194.64,194.69,194.28,194.41,6374.0,171.8872,171.9314,171.5693,171.6841,6374.0
2020-07-29 10:40:00,194.45,194.78,194.39,194.78,8128.0,171.7194,172.0109,171.6665,172.0109,8128.0
2020-07-29 10:45:00,194.81,195.09,194.76,195.06,10450.0,172.0374,172.2846,171.9932,172.2581,10450.0
2020-07-29 10:50:00,195.0,196.08,194.94,196.03,29037.0,172.2051,173.1589,172.1522,173.1147,29037.0
2020-07-29 10:55:00,196.11,196.42,195.92,196.3,28990.0,173.1854,173.4592,173.0176,173.3532,28990.0
2020-07-29 11:00:00,196.34,196.77,196.08,196.75,9439.0,173.3885,173.7682,173.1589,173.7506,9439.0
2020-07-29 11:05:00,196.66,196.73,196.1,196.42,8544.0,173.6711,173.7329,173.1766,173.4592,8544.0
2020-07-29 11:10:00,196.49,196.5,195.92,196.09,8583.0,173.521,173.5298,173.0176,173.1677,8583.0
2020-07-29 11:15:00,196.11,196.19,195.78,195.78,7245.0,173.1854,173.256,172.894,172.894,7245.0
2020-07-29 11:20:00,195.79,195.94,195.37,195.38,10287.0,172.9028,173.0353,172.5319,172.5407,10287.0
2020-07-29 11:25:00,195.39,195.54,195.14,195.4,22825.0,172.5496,172.682,172.3288,172.5584,22825.0
2020-07-29 11:30:00,195.36,195.49,195.14,195.14,6554.0,172.5231,172.6379,172.3288,172.3288,6554.0
2020-07-29 11:35:00,195.19,195.37,194.85,194.9,8980.0,172.3729,172.5319,172.0727,172.1168,8980.0
2020-07-29 11:40:00,194.86,195.12,194.73,194.84,3600.0,172.0815,172.3111,171.9667,172.0639,3600.0
2020-07-29 11:45:00,194.86,195.23,194.86,195.03,8060.0,172.0815,172.4083,172.0815,172.2316,8060.0
2020-07-29 11:50:00,195.01,195.19,194.77,195.03,15957.0,172.214,172.3729,172.002,172.2316,15957.0
2020-07-29 11:55:00,195.03,195.33,194.96,195.33,4728.0,172.2316,172.4966,172.1698,172.4966,4728.0
2020-07-29 12:00:00,195.4,196.04,195.39,195.99,12387.0,172.5584,173.1236,172.5496,173.0794,12387.0
2020-07-29 12:05:00,196.0,196.22,195.85,196.09,13063.0,173.0883,173.2825,172.9558,173.1677,13063.0
2020-07-29 12:10:00,196.09,196.37,195.96,196.1,10699.0,173.1677,173.415,173.0529,173.1766,10699.0
2020-07-29 12:15:00,196.1,196.27,196.01,196.17,10276.0,173.1766,173.3267,173.0971,173.2384,10276.0
2020-07-29 12:20:00,196.14,196.49,196.11,196.48,7899.0,173.2119,173.521,173.1854,173.5121,7899.0
2020-07-29 12:25:00,196.52,197.0,196.5,197.0,11774.0,173.5475,173.9714,173.5298,173.9714,11774.0
2020-07-29 12:30:00,197.13,197.13,196.64,196.65,9400.0,174.0862,174.0862,173.6534,173.6623,9400.0
2020-07-29 12:35:00,196.73,196.94,196.6,196.75,9296.0,173.7329,173.9184,173.6181,173.7506,9296.0
2020-07-29 12:40:00,196.77,197.03,196.72,196.88,6931.0,173.7682,173.9978,173.7241,173.8654,6931.0
2020-07-29 12:45:00,196.89,196.98,196.83,196.87,9350.0,173.8742,173.9537,173.8212,173.8565,9350.0
2020-07-29 12:50:00,196.87,196.91,196.4,196.56,7152.0,173.8565,173.8919,173.4415,173.5828,7152.0
2020-07-29 12:55:00,196.54,196.55,196.08,196.31,8678.0,173.5651,173.574,173.1589,173.362,8678.0
2020-07-29 13:00:00,196.3,196.34,196.1,196.14,10283.0,173.3532,173.3885,173.1766,173.2119,10283.0
2020-07-29 13:05:00,196.12,196.2,195.99,196.15,5870.0,173.1942,173.2649,173.0794,173.2207,5870.0
2020-07-29 13:10:00,196.19,196.33,196.12,196.19,6736.0,173.256,173.3797,173.1942,173.256,6736.0
2020-07-29 13:15:00,196.25,196.4,196.23,196.23,7712.0,173.309,173.4415,173.2914,173.2914,7712.0
2020-07-29 13:20:00,196.29,196.37,196.12,196.24,10710.0,173.3443,173.415,173.1942,173.3002,10710.0
2020-07-29 13:25:00,196.27,196.83,196.26,196.83,18888.0,173.3267,173.8212,173.3179,173.8212,18888.0
2020-07-29 13:30:00,196.9,196.97,196.7,196.75,14075.0,173.883,173.9449,173.7064,173.7506,14075.0
2020-07-29 13:35:00,196.78,196.94,196.69,196.89,12237.0,173.7771,173.9184,173.6976,173.8742,12237.0
2020-07-29 13:40:00,196.89,197.18,196.79,197.12,23064.0,173.8742,174.1303,173.7859,174.0773,23064.0
2020-07-29 13:45:00,197.12,197.32,197.1,197.18,8428.0,174.0773,174.2539,174.0597,174.1303,8428.0
2020-07-29 13:50:00,197.19,197.51,197.16,197.51,7207.0,174.1391,174.4217,174.1126,174.4217,7207.0
2020-07-29 13:55:00,197.47,197.52,197.31,197.37,8200.0,174.3864,174.4306,174.2451,174.2981,8200.0
2020-07-29 14:00:00,197.52,197.69,197.29,197.54,7044.0,174.4306,174.5807,174.2275,174.4482,7044.0
2020-07-29 14:05:00,197.47,197.79,197.43,197.75,13085.0,174.3864,174.669,174.3511,174.6337,13085.0
2020-07-29 14:10:00,197.78,198.01,197.59,198.0,10840.0,174.6602,174.8633,174.4924,174.8545,10840.0
2020-07-29 14:15:00,198.04,198.33,198.04,198.27,21214.0,174.8898,175.1459,174.8898,175.0929,21214.0
2020-07-29 14:20:00,198.25,198.27,197.73,197.86,9742.0,175.0752,175.0929,174.616,174.7308,9742.0
2020-07-29 14:25:00,197.87,197.89,197.73,197.82,7200.0,174.7397,174.7573,174.616,174.6955,7200.0
2020-07-29 14:30:00,197.84,198.04,197.84,197.96,10608.0,174.7132,174.8898,174.7132,174.8191,10608.0
2020-07-29 14:35:00,197.97,198.2,197.92,198.14,4530.0,174.828,175.0311,174.7838,174.9781,4530.0
2020-07-29 14:40:00,198.16,198.32,198.01,198.1,11084.0,174.9958,175.137,174.8633,174.9428,11084.0
2020-07-29 14:45:00,198.18,198.18,197.67,197.8,8641.0,175.0134,175.0134,174.563,174.6778,8641.0
2020-07-29 14:50:00,197.81,198.15,197.71,198.08,5541.0,174.6867,174.9869,174.5984,174.9251,5541.0
2020-07-29 14:55:00,198.12,198.12,197.79,197.83,5200.0,174.9604,174.9604,174.669,174.7043,5200.0
2020-07-29 15:00:00,197.9,197.97,197.71,197.91,9290.0,174.7661,174.828,174.5984,174.775,9290.0
2020-07-29 15:05:00,197.94,198.46,197.9,198.32,10537.0,174.8015,175.2607,174.7661,175.137,10537.0
2020-07-29 15:10:00,198.33,198.72,198.33,198.72,6585.0,175.1459,175.4903,175.1459,175.4903,6585.0
2020-07-29 15:15:00,198.79,199.03,198.7,199.01,6738.0,175.5521,175.7641,175.4726,175.7464,6738.0
2020-07-29 15:20:00,199.09,199.28,199.05,199.23,9199.0,175.817,175.9848,175.7817,175.9407,9199.0
2020-07-29 15:25:00,199.31,199.44,199.24,199.41,21032.0,176.0113,176.1261,175.9495,176.0996,21032.0
2020-07-29 15:30:00,199.44,199.66,199.34,199.66,18326.0,176.1261,176.3204,176.0378,176.3204,18326.0
2020-07-29 15:35:00,199.61,199.92,199.57,199.68,12500.0,176.2763,176.55,176.2409,176.3381,12500.0
2020-07-29 15:40:00,199.73,199.75,199.04,199.23,12909.0,176.3822,176.3999,175.7729,175.9407,12909.0
2020-07-29 15:45:00,199.19,199.21,198.8,199.15,11548.0,175.9053,175.923,175.5609,175.87,11548.0
2020-07-29 15:50:00,198.99,199.09,198.76,198.77,18986.0,175.7287,175.817,175.5256,175.5344,18986.0
2020-07-29 15:55:00,198.71,198.94,198.32,198.85,61063.0,175.4815,175.6846,175.137,175.6051,61063.0
2020-07-30 09:30:00,196.33,196.55,195.5,196.33,18736.0,173.3797,173.574,172.6467,173.3797,18736.0
2020-07-30 09:35:00,196.53,196.97,196.32,196.8,7679.0,173.5563,173.9449,173.3708,173.7947,7679.0
2020-07-30 09:40:00,196.97,196.97,196.01,196.32,4170.0,173.9449,173.9449,173.0971,173.3708,4170.0
2020-07-30 09:45:00,196.28,196.54,196.16,196.21,4001.0,173.3355,173.5651,173.2295,173.2737,4001.0
2020-07-30 09:50:00,196.15,196.17,195.19,195.19,7747.0,173.2207,173.2384,172.3729,172.3729,7747.0
2020-07-30 09:55:00,194.84,195.04,194.25,194.26,3817.0,172.0639,172.2405,171.5428,171.5517,3817.0
2020-07-30 10:00:00,194.09,194.5,194.04,194.46,4915.0,171.4015,171.7636,171.3574,171.7283,4915.0
2020-07-30 10:05:00,194.46,194.66,193.87,194.65,7022.0,171.7283,171.9049,171.2072,171.8961,7022.0
2020-07-30 10:10:00,194.56,194.93,194.38,194.76,5926.0,171.8166,172.1433,171.6576,171.9932,5926.0
2020-07-30 10:15:00,194.5,194.77,194.37,194.37,5431.0,171.7636,172.002,171.6488,171.6488,5431.0
2020-07-30 10:20:00,194.16,194.54,194.16,194.22,7033.0,171.4633,171.7989,171.4633,171.5163,7033.0
2020-07-30 10:25:00,194.18,194.3,193.64,193.86,5739.0,171.481,171.587,171.0041,171.1984,5739.0
2020-07-30 10:30:00,193.86,194.1,193.7,194.07,8855.0,171.1984,171.4104,171.0571,171.3839,8855.0
2020-07-30 10:35:00,194.12,194.12,193.76,193.94,4062.0,171.428,171.428,171.1101,171.2691,4062.0
2020-07-30 10:40:00,193.98,194.13,193.86,193.94,3129.0,171.3044,171.4368,171.1984,171.2691,3129.0
2020-07-30 10:45:00,193.95,193.98,193.44,193.51,3375.0,171.2779,171.3044,170.8275,170.8893,3375.0
2020-07-30 10:50:00,193.39,193.54,192.8,192.96,17570.0,170.7834,170.9158,170.2623,170.4036,17570.0
2020-07-30 10:55:00,193.03,193.27,192.97,193.02,9340.0,170.4654,170.6774,170.4124,170.4566,9340.0
2020-07-30 11:00:00,193.08,194.44,193.08,194.44,10980.0,170.5096,171.7106,170.5096,171.7106,10980.0
2020-07-30 11:05:00,194.38,194.46,194.1,194.32,6731.0,171.6576,171.7283,171.4104,171.6046,6731.0
2020-07-30 11:10:00,194.42,194.63,194.31,194.39,7652.0,171.6929,171.8784,171.5958,171.6665,7652.0
2020-07-30 11:15:00,194.36,194.41,193.99,194.08,3817.0,171.64,171.6841,171.3132,171.3927,3817.0
2020-07-30 11:20:00,194.07,194.32,194.03,194.07,3904.0,171.3839,171.6046,171.3485,171.3839,3904.0
2020-07-30 11:25:00,194.07,194.37,193.92,193.92,3505.0,171.3839,171.6488,171.2514,171.2514,3505.0
2020-07-30 11:30:00,193.95,194.01,193.66,193.79,6926.0,171.2779,171.3309,171.0218,171.1366,6926.0
2020-07-30 11:35:00,193.86,194.14,193.81,193.88,5099.0,171.1984,171.4457,171.1543,171.2161,5099.0
2020-07-30 11:40:00,193.83,194.03,193.79,193.98,2564.0,171.1719,171.3485,171.1366,171.3044,2564.0
2020-07-30 11:45:00,193.95,193.95,193.76,193.77,1797.0,171.2779,171.2779,171.1101,171.1189,1797.0
2020-07-30 11:50:00,193.73,193.81,193.6,193.63,1368.0,171.0836,171.1543,170.9688,170.9953,1368.0
2020-07-30 11:55:00,193.65,193.74,193.43,193.74,4189.0,171.013,171.0924,170.8187,171.0924,4189.0
2020-07-30 12:00:00,193.88,193.88,193.53,193.53,2742.0,171.2161,171.2161,170.907,170.907,2742.0
2020-07-30 12:05:00,193.33,193.33,192.88,192.94,6940.0,170.7304,170.7304,170.333,170.386,6940.0
2020-07-30 12:10:00,192.91,193.13,192.81,193.13,3274.0,170.3595,170.5537,170.2712,170.5537,3274.0
2020-07-30 12:15:00,193.24,193.73,193.19,193.66,4225.0,170.6509,171.0836,170.6067,171.0218,4225.0
2020-07-30 12:20:00,193.74,193.75,193.47,193.55,3065.0,171.0924,171.1013,170.854,170.9246,3065.0
2020-07-30 12:25:00,193.6,193.61,193.43,193.44,4111.0,170.9688,170.9776,170.8187,170.8275,4111.0
2020-07-30 12:30:00,193.52,193.63,193.41,193.46,5916.0,170.8982,170.9953,170.801,170.8452,5916.0
2020-07-30 12:35:00,193.41,193.58,193.41,193.5,1904.0,170.801,170.9511,170.801,170.8805,1904.0
2020-07-30 12:40:00,193.44,193.44,193.11,193.11,3504.0,170.8275,170.8275,170.5361,170.5361,3504.0
2020-07-30 12:45:00,193.22,193.39,193.09,193.09,9009.0,170.6332,170.7834,170.5184,170.5184,9009.0
2020-07-30 12:50:00,193.15,193.4,193.15,193.32,2700.0,170.5714,170.7922,170.5714,170.7215,2700.0
2020-07-30 12:55:00,193.22,193.25,193.12,193.19,2499.0,170.6332,170.6597,170.5449,170.6067,2499.0
2020-07-30 13:00:00,193.23,193.54,193.23,193.53,3400.0,170.6421,170.9158,170.6421,170.907,3400.0
2020-07-30 13:05:00,193.6,193.63,193.26,193.27,9098.0,170.9688,170.9953,170.6685,170.6774,9098.0
2020-07-30 13:10:00,193.25,193.25,193.02,193.06,6557.0,170.6597,170.6597,170.4566,170.4919,6557.0
2020-07-30 13:15:00,193.09,193.14,192.85,192.92,6463.0,170.5184,170.5626,170.3065,170.3683,6463.0
2020-07-30 13:20:00,192.91,192.91,192.71,192.71,3311.0,170.3595,170.3595,170.1828,170.1828,3311.0
2020-07-30 13:25:00,192.67,192.67,192.36,192.45,5293.0,170.1475,170.1475,169.8738,169.9532,5293.0
2020-07-30 13:30:00,192.43,192.76,192.34,192.76,5406.0,169.9356,170.227,169.8561,170.227,5406.0
2020-07-30 13:35:00,192.71,193.01,192.62,192.62,2558.0,170.1828,170.4478,170.1034,170.1034,2558.0
2020-07-30 13:40:00,192.68,192.71,192.64,192.66,1009.0,170.1563,170.1828,170.121,170.1387,1009.0
2020-07-30 13:45:00,192.66,192.76,192.66,192.75,2622.0,170.1387,170.227,170.1387,170.2182,2622.0
2020-07-30 13:50:00,192.73,192.96,192.72,192.96,1383.0,170.2005,170.4036,170.1917,170.4036,1383.0
2020-07-30 13:55:00,192.98,193.14,192.94,193.0,3220.0,170.4213,170.5626,170.386,170.4389,3220.0
2020-07-30 14:00:00,192.92,193.1,192.91,193.03,4870.0,170.3683,170.5273,170.3595,170.4654,4870.0
2020-07-30 14:05:00,193.07,193.19,193.0,193.1,2999.0,170.5008,170.6067,170.4389,170.5273,2999.0
2020-07-30 14:10:00,193.16,193.16,192.97,193.0,3534.0,170.5802,170.5802,170.4124,170.4389,3534.0
2020-07-30 14:15:00,193.03,193.27,193.01,193.17,3051.0,170.4654,170.6774,170.4478,170.5891,3051.0
2020-07-30 14:20:00,193.17,193.47,193.06,193.46,3116.0,170.5891,170.854,170.4919,170.8452,3116.0
2020-07-30 14:25:00,193.49,193.49,193.27,193.31,5204.0,170.8717,170.8717,170.6774,170.7127,5204.0
2020-07-30 14:30:00,193.28,193.85,193.28,193.84,5001.0,170.6862,171.1896,170.6862,171.1807,5001.0
2020-07-30 14:35:00,193.84,193.96,193.84,193.92,2311.0,171.1807,171.2867,171.1807,171.2514,2311.0
2020-07-30 14:40:00,193.91,194.23,193.91,194.21,2605.0,171.2426,171.5252,171.2426,171.5075,2605.0
2020-07-30 14:45:00,194.24,194.34,194.06,194.17,3725.0,171.534,171.6223,171.375,171.4722,3725.0
2020-07-30 14:50:00,194.19,194.26,193.94,193.95,3645.0,171.4898,171.5517,171.2691,171.2779,3645.0
2020-07-30 14:55:00,194.02,194.08,193.96,193.97,1757.0,171.3397,171.3927,171.2867,171.2956,1757.0
2020-07-30 15:00:00,194.05,194.14,193.71,193.71,5047.0,171.3662,171.4457,171.0659,171.0659,5047.0
2020-07-30 15:05:00,193.69,193.7,193.51,193.59,3266.0,171.0483,171.0571,170.8893,170.96,3266.0
2020-07-30 15:10:00,193.6,193.76,193.43,193.68,4677.0,170.9688,171.1101,170.8187,171.0395,4677.0
2020-07-30 15:15:00,193.63,193.86,193.59,193.83,3050.0,170.9953,171.1984,170.96,171.1719,3050.0
2020-07-30 15:20:00,193.76,193.98,193.66,193.95,3558.0,171.1101,171.3044,171.0218,171.2779,3558.0
2020-07-30 15:25:00,193.95,193.99,193.83,193.99,2908.0,171.2779,171.3132,171.1719,171.3132,2908.0
2020-07-30 15:30:00,194.05,194.26,194.03,194.2,6971.0,171.3662,171.5517,171.3485,171.4987,6971.0
2020-07-30 15:35:00,194.25,194.44,194.18,194.18,5831.0,171.5428,171.7106,171.481,171.481,5831.0
2020-07-30 15:40:00,194.28,194.46,194.19,194.24,11148.0,171.5693,171.7283,171.4898,171.534,11148.0
2020-07-30 15:45:00,194.23,194.5,194.23,194.44,13600.0,171.5252,171.7636,171.5252,171.7106,13600.0
2020-07-30 15:50:00,194.25,194.43,194.06,194.2,14483.0,171.5428,171.7018,171.375,171.4987,14483.0
2020-07-30 15:55:00,194.19,194.48,194.1,194.48,38174.0,171.4898,171.7459,171.4104,171.7459,38174.0
2020-07-31 09:30:00,193.49,193.61,192.58,193.44,27484.0,170.8717,170.9776,170.068,170.8275,27484.0
2020-07-31 09:35:00,193.71,193.82,192.83,192.83,9111.0,171.0659,171.1631,170.2888,170.2888,9111.0
2020-07-31 09:40:00,192.88,193.24,192.46,192.46,3678.0,170.333,170.6509,169.9621,169.9621,3678.0
2020-07-31 09:45:00,192.43,192.74,192.11,192.5,7028.0,169.9356,170.2093,169.653,169.9974,7028.0
2020-07-31 09:50:00,192.46,192.77,192.25,192.76,2616.0,169.9621,170.2358,169.7766,170.227,2616.0
2020-07-31 09:55:00,192.74,193.05,192.74,192.86,7237.0,170.2093,170.4831,170.2093,170.3153,7237.0
2020-07-31 10:00:00,192.88,193.07,192.28,192.29,5387.0,170.333,170.5008,169.8031,169.8119,5387.0
2020-07-31 10:05:00,192.34,192.38,192.03,192.24,5286.0,169.8561,169.8914,169.5823,169.7678,5286.0
2020-07-31 10:10:00,192.12,192.77,192.08,192.16,5813.0,169.6618,170.2358,169.6265,169.6971,5813.0
2020-07-31 10:15:00,192.17,192.28,191.65,191.72,4774.0,169.706,169.8031,169.2468,169.3086,4774.0
2020-07-31 10:20:00,191.78,191.78,191.05,191.05,27532.0,169.3616,169.3616,168.7169,168.7169,27532.0
2020-07-31 10:25:00,191.16,191.16,190.24,190.24,14731.0,168.814,168.814,168.0016,168.0016,14731.0
2020-07-31 10:30:00,190.21,190.87,190.12,190.79,8367.0,167.9751,168.5579,167.8956,168.4873,8367.0
2020-07-31 10:35:00,190.82,190.82,190.44,190.55,8290.0,168.5138,168.5138,168.1782,168.2753,8290.0
2020-07-31 10:40:00,190.67,190.95,190.52,190.91,7294.0,168.3813,168.6286,168.2488,168.5933,7294.0
2020-07-31 10:45:00,190.85,191.04,190.8,190.85,9567.0,168.5403,168.7081,168.4961,168.5403,9567.0
2020-07-31 10:50:00,190.89,190.89,190.21,190.43,7903.0,168.5756,168.5756,167.9751,168.1694,7903.0
2020-07-31 10:55:00,190.31,190.5,189.94,190.5,7806.0,168.0634,168.2312,167.7366,168.2312,7806.0
2020-07-31 11:00:00,190.58,190.67,190.23,190.41,5045.0,168.3018,168.3813,167.9927,168.1517,5045.0
2020-07-31 11:05:00,190.49,190.54,190.15,190.16,2330.0,168.2224,168.2665,167.9221,167.9309,2330.0
2020-07-31 11:10:00,190.15,190.7,189.93,190.59,3738.0,167.9221,168.4078,167.7278,168.3107,3738.0
2020-07-31 11:15:00,190.65,191.0,190.49,191.0,7162.0,168.3636,168.6727,168.2224,168.6727,7162.0
2020-07-31 11:20:00,190.98,191.0,190.69,190.69,8708.0,168.6551,168.6727,168.399,168.399,8708.0
2020-07-31 11:25:00,190.73,190.94,190.57,190.94,10500.0,168.4343,168.6197,168.293,168.6197,10500.0
2020-07-31 11:30:00,190.97,191.0,190.53,190.67,7290.0,168.6462,168.6727,168.2577,168.3813,7290.0
2020-07-31 11:35:00,190.65,190.72,190.56,190.69,3250.0,168.3636,168.4255,168.2842,168.399,3250.0
2020-07-31 11:40:00,190.76,190.94,190.76,190.78,2656.0,168.4608,168.6197,168.4608,168.4785,2656.0
2020-07-31 11:45:00,190.81,191.0,190.81,190.96,5558.0,168.5049,168.6727,168.5049,168.6374,5558.0
2020-07-31 11:50:00,191.0,191.01,190.86,190.91,8515.0,168.6727,168.6816,168.5491,168.5933,8515.0
2020-07-31 11:55:00,190.86,190.96,190.83,190.88,2631.0,168.5491,168.6374,168.5226,168.5668,2631.0
2020-07-31 12:00:00,190.86,190.86,190.26,190.28,4334.0,168.5491,168.5491,168.0192,168.0369,4334.0
2020-07-31 12:05:00,190.34,190.65,190.33,190.52,1212.0,168.0899,168.3636,168.0811,168.2488,1212.0
2020-07-31 12:10:00,190.41,190.64,190.34,190.64,2197.0,168.1517,168.3548,168.0899,168.3548,2197.0
2020-07-31 12:15:00,190.65,190.65,190.3,190.31,1401.0,168.3636,168.3636,168.0546,168.0634,1401.0
2020-07-31 12:20:00,190.43,190.65,190.31,190.65,2054.0,168.1694,168.3636,168.0634,168.3636,2054.0
2020-07-31 12:25:00,190.63,190.82,190.61,190.81,2500.0,168.346,168.5138,168.3283,168.5049,2500.0
2020-07-31 12:30:00,190.77,190.82,190.5,190.5,2700.0,168.4696,168.5138,168.2312,168.2312,2700.0
2020-07-31 12:35:00,190.46,190.5,190.33,190.5,3608.0,168.1959,168.2312,168.0811,168.2312,3608.0
2020-07-31 12:40:00,190.58,190.78,190.58,190.6,1400.0,168.3018,168.4785,168.3018,168.3195,1400.0
2020-07-31 12:45:00,190.52,190.57,190.38,190.48,5121.0,168.2488,168.293,168.1252,168.2135,5121.0
2020-07-31 12:50:00,190.59,190.7,190.45,190.49,4566.0,168.3107,168.4078,168.187,168.2224,4566.0
2020-07-31 12:55:00,190.45,190.8,190.42,190.8,2400.0,168.187,168.4961,168.1605,168.4961,2400.0
2020-07-31 13:00:00,190.8,191.0,190.69,190.89,2506.0,168.4961,168.6727,168.399,168.5756,2506.0
2020-07-31 13:05:00,190.88,191.02,190.88,190.88,6740.0,168.5668,168.6904,168.5668,168.5668,6740.0
2020-07-31 13:10:00,191.0,191.0,190.79,190.82,4050.0,168.6727,168.6727,168.4873,168.5138,4050.0
2020-07-31 13:15:00,190.87,191.0,190.81,191.0,2451.0,168.5579,168.6727,168.5049,168.6727,2451.0
2020-07-31 13:20:00,191.0,191.03,190.89,190.95,8011.0,168.6727,168.6992,168.5756,168.6286,8011.0
2020-07-31 13:25:00,190.96,190.96,190.9,190.93,3524.0,168.6374,168.6374,168.5844,168.6109,3524.0
2020-07-31 13:30:00,190.97,190.97,190.79,190.81,4600.0,168.6462,168.6462,168.4873,168.5049,4600.0
2020-07-31 13:35:00,190.78,190.84,190.7,190.75,2757.0,168.4785,168.5314,168.4078,168.452,2757.0
2020-07-31 13:40:00,190.79,190.94,190.76,190.88,2301.0,168.4873,168.6197,168.4608,168.5668,2301.0
2020-07-31 13:45:00,190.82,191.0,190.81,190.96,10866.0,168.5138,168.6727,168.5049,168.6374,10866.0
2020-07-31 13:50:00,190.97,191.15,190.94,190.97,40169.0,168.6462,168.8052,168.6197,168.6462,40169.0
2020-07-31 13:55:00,190.94,190.94,190.58,190.7,5053.0,168.6197,168.6197,168.3018,168.4078,5053.0
2020-07-31 14:00:00,190.77,191.0,190.77,190.93,11809.0,168.4696,168.6727,168.4696,168.6109,11809.0
2020-07-31 14:05:00,190.91,190.91,190.65,190.7,6967.0,168.5933,168.5933,168.3636,168.4078,6967.0
2020-07-31 14:10:00,190.71,190.88,190.71,190.78,8137.0,168.4166,168.5668,168.4166,168.4785,8137.0
2020-07-31 14:15:00,190.74,190.87,190.65,190.87,6374.0,168.4431,168.5579,168.3636,168.5579,6374.0
2020-07-31 14:20:00,190.87,190.89,190.78,190.81,1700.0,168.5579,168.5756,168.4785,168.5049,1700.0
2020-07-31 14:25:00,190.81,190.86,190.7,190.78,4062.0,168.5049,168.5491,168.4078,168.4785,4062.0
2020-07-31 14:30:00,190.88,190.93,190.84,190.85,2361.0,168.5668,168.6109,168.5314,168.5403,2361.0
2020-07-31 14:35:00,190.83,191.45,190.83,191.22,8746.0,168.5226,169.0701,168.5226,168.867,8746.0
2020-07-31 14:40:00,191.29,191.74,191.17,191.74,3510.0,168.9288,169.3262,168.8229,169.3262,3510.0
2020-07-31 14:45:00,191.73,191.74,191.49,191.49,4473.0,169.3174,169.3262,169.1055,169.1055,4473.0
2020-07-31 14:50:00,191.54,191.78,191.54,191.71,2550.0,169.1496,169.3616,169.1496,169.2997,2550.0
2020-07-31 14:55:00,191.76,191.96,191.76,191.96,2988.0,169.3439,169.5205,169.3439,169.5205,2988.0
2020-07-31 15:00:00,191.89,192.12,191.77,192.06,4708.0,169.4587,169.6618,169.3527,169.6088,4708.0
2020-07-31 15:05:00,192.1,192.1,191.65,191.72,7768.0,169.6441,169.6441,169.2468,169.3086,7768.0
2020-07-31 15:10:00,191.7,191.87,191.59,191.77,8590.0,169.2909,169.441,169.1938,169.3527,8590.0
2020-07-31 15:15:00,191.85,192.15,191.66,191.92,5615.0,169.4234,169.6883,169.2556,169.4852,5615.0
2020-07-31 15:20:00,191.97,192.35,191.96,192.3,4905.0,169.5293,169.8649,169.5205,169.8208,4905.0
2020-07-31 15:25:00,192.24,192.31,192.12,192.31,2866.0,169.7678,169.8296,169.6618,169.8296,2866.0
2020-07-31 15:30:00,192.3,192.37,192.12,192.12,5427.0,169.8208,169.8826,169.6618,169.6618,5427.0
2020-07-31 15:35:00,192.23,192.36,191.97,191.98,5936.0,169.759,169.8738,169.5293,169.5382,5936.0
2020-07-31 15:40:00,191.97,192.35,191.97,192.35,11389.0,169.5293,169.8649,169.5293,169.8649,11389.0
2020-07-31 15:45:00,192.34,192.71,192.23,192.56,11766.0,169.8561,170.1828,169.759,170.0504,11766.0
2020-07-31 15:50:00,192.55,192.78,192.37,192.64,22162.0,170.0415,170.2447,169.8826,170.121,22162.0
2020-07-31 15:55:00,192.72,193.5,192.58,193.39,53805.0,170.1917,170.8805,170.068,170.7834,53805.0
2020-08-03 09:30:00,193.96,194.32,192.79,192.79,37595.0,171.2867,171.6046,170.2535,170.2535,37595.0
2020-08-03 09:35:00,192.77,193.36,192.77,192.78,7640.0,170.2358,170.7569,170.2358,170.2447,7640.0
2020-08-03 09:40:00,192.91,193.47,192.74,193.47,7623.0,170.3595,170.854,170.2093,170.854,7623.0
2020-08-03 09:45:00,193.57,194.36,193.5,194.26,4465.0,170.9423,171.64,170.8805,171.5517,4465.0
2020-08-03 09:50:00,194.19,194.92,194.15,194.92,7125.0,171.4898,172.1345,171.4545,172.1345,7125.0
2020-08-03 09:55:00,194.77,196.0,194.6,196.0,17797.0,172.002,173.0883,171.8519,173.0883,17797.0
2020-08-03 10:00:00,195.94,196.53,195.77,196.53,19638.0,173.0353,173.5563,172.8851,173.5563,19638.0
2020-08-03 10:05:00,196.53,196.88,196.51,196.56,8539.0,173.5563,173.8654,173.5386,173.5828,8539.0
2020-08-03 10:10:00,196.61,197.32,196.51,197.18,9343.0,173.6269,174.2539,173.5386,174.1303,9343.0
2020-08-03 10:15:00,197.18,197.39,197.05,197.16,10969.0,174.1303,174.3158,174.0155,174.1126,10969.0
2020-08-03 10:20:00,197.22,197.36,196.97,197.06,6219.0,174.1656,174.2893,173.9449,174.0243,6219.0
2020-08-03 10:25:00,196.97,197.2,196.68,196.78,6504.0,173.9449,174.148,173.6888,173.7771,6504.0
2020-08-03 10:30:00,196.86,197.24,196.86,197.1,3687.0,173.8477,174.1833,173.8477,174.0597,3687.0
2020-08-03 10:35:00,197.2,197.23,197.03,197.16,8590.0,174.148,174.1745,173.9978,174.1126,8590.0
2020-08-03 10:40:00,197.19,197.27,196.89,196.92,5568.0,174.1391,174.2098,173.8742,173.9007,5568.0
2020-08-03 10:45:00,196.84,196.84,196.45,196.46,5306.0,173.8301,173.8301,173.4856,173.4945,5306.0
2020-08-03 10:50:00,196.46,196.47,196.2,196.2,3989.0,173.4945,173.5033,173.2649,173.2649,3989.0
2020-08-03 10:55:00,196.23,196.3,195.97,196.21,5733.0,173.2914,173.3532,173.0618,173.2737,5733.0
2020-08-03 11:00:00,196.2,196.23,195.63,195.8,6054.0,173.2649,173.2914,172.7615,172.9116,6054.0
2020-08-03 11:05:00,195.74,195.85,195.42,195.53,2973.0,172.8586,172.9558,172.5761,172.6732,2973.0
2020-08-03 11:10:00,195.56,195.85,195.44,195.81,9120.0,172.6997,172.9558,172.5937,172.9205,9120.0
2020-08-03 11:15:00,195.78,196.13,195.75,196.06,5733.0,172.894,173.2031,172.8675,173.1412,5733.0
2020-08-03 11:20:00,196.32,196.42,195.99,195.99,8000.0,173.3708,173.4592,173.0794,173.0794,8000.0
2020-08-03 11:25:00,195.98,196.35,195.81,196.14,3540.0,173.0706,173.3973,172.9205,173.2119,3540.0
2020-08-03 11:30:00,196.27,196.42,196.17,196.37,4112.0,173.3267,173.4592,173.2384,173.415,4112.0
2020-08-03 11:35:00,196.32,196.4,196.11,196.11,3710.0,173.3708,173.4415,173.1854,173.1854,3710.0
2020-08-03 11:40:00,196.17,196.53,196.11,196.33,4583.0,173.2384,173.5563,173.1854,173.3797,4583.0
2020-08-03 11:45:00,196.34,196.35,195.96,196.09,3652.0,173.3885,173.3973,173.0529,173.1677,3652.0
2020-08-03 11:50:00,196.03,196.06,195.83,196.0,5868.0,173.1147,173.1412,172.9381,173.0883,5868.0
2020-08-03 11:55:00,196.04,196.29,195.89,195.92,2845.0,173.1236,173.3443,172.9911,173.0176,2845.0
2020-08-03 12:00:00,195.92,195.95,195.73,195.86,6949.0,173.0176,173.0441,172.8498,172.9646,6949.0
2020-08-03 12:05:00,195.86,196.09,195.86,196.05,8232.0,172.9646,173.1677,172.9646,173.1324,8232.0
2020-08-03 12:10:00,195.98,196.22,195.97,195.97,7181.0,173.0706,173.2825,173.0618,173.0618,7181.0
2020-08-03 12:15:00,196.02,196.21,195.95,196.21,3795.0,173.1059,173.2737,173.0441,173.2737,3795.0
2020-08-03 12:20:00,196.14,196.14,195.94,196.05,3999.0,173.2119,173.2119,173.0353,173.1324,3999.0
2020-08-03 12:25:00,196.04,196.05,195.81,195.91,2648.0,173.1236,173.1324,172.9205,173.0088,2648.0
2020-08-03 12:30:00,195.83,196.01,195.83,195.98,2400.0,172.9381,173.0971,172.9381,173.0706,2400.0
2020-08-03 12:35:00,195.95,196.02,195.9,195.99,2233.0,173.0441,173.1059,172.9999,173.0794,2233.0
2020-08-03 12:40:00,196.0,196.02,195.97,195.98,1500.0,173.0883,173.1059,173.0618,173.0706,1500.0
2020-08-03 12:45:00,195.98,196.12,195.97,195.97,2609.0,173.0706,173.1942,173.0618,173.0618,2609.0
2020-08-03 12:50:00,195.92,196.01,195.66,195.93,5461.0,173.0176,173.0971,172.788,173.0264,5461.0
2020-08-03 12:55:00,195.96,196.06,195.83,195.86,2613.0,173.0529,173.1412,172.9381,172.9646,2613.0
2020-08-03 13:00:00,195.88,195.94,195.84,195.94,3060.0,172.9823,173.0353,172.947,173.0353,3060.0
2020-08-03 13:05:00,195.93,195.95,195.67,195.69,4303.0,173.0264,173.0441,172.7968,172.8145,4303.0
2020-08-03 13:10:00,195.66,195.75,195.54,195.56,3112.0,172.788,172.8675,172.682,172.6997,3112.0
2020-08-03 13:15:00,195.55,195.81,195.52,195.71,3500.0,172.6909,172.9205,172.6644,172.8322,3500.0
2020-08-03 13:20:00,195.7,195.93,195.7,195.91,2024.0,172.8233,173.0264,172.8233,173.0088,2024.0
2020-08-03 13:25:00,195.93,196.01,195.89,195.97,2015.0,173.0264,173.0971,172.9911,173.0618,2015.0
2020-08-03 13:30:00,195.95,196.23,195.95,196.09,6000.0,173.0441,173.2914,173.0441,173.1677,6000.0
2020-08-03 13:35:00,196.11,196.15,196.01,196.06,1800.0,173.1854,173.2207,173.0971,173.1412,1800.0
2020-08-03 13:40:00,196.03,196.05,195.77,196.02,6687.0,173.1147,173.1324,172.8851,173.1059,6687.0
2020-08-03 13:45:00,195.99,196.07,195.92,195.92,3809.0,173.0794,173.1501,173.0176,173.0176,3809.0
2020-08-03 13:50:00,195.77,195.86,195.7,195.86,2525.0,172.8851,172.9646,172.8233,172.9646,2525.0
2020-08-03 13:55:00,195.79,196.14,195.79,196.05,5889.0,172.9028,173.2119,172.9028,173.1324,5889.0
2020-08-03 14:00:00,195.95,196.04,195.91,196.0,7775.0,173.0441,173.1236,173.0088,173.0883,7775.0
2020-08-03 14:05:00,195.95,196.04,195.88,195.91,4742.0,173.0441,173.1236,172.9823,173.0088,4742.0
2020-08-03 14:10:00,195.92,196.02,195.81,195.99,4233.0,173.0176,173.1059,172.9205,173.0794,4233.0
2020-08-03 14:15:00,196.01,196.11,195.89,196.11,5988.0,173.0971,173.1854,172.9911,173.1854,5988.0
2020-08-03 14:20:00,196.1,196.12,195.98,196.1,4026.0,173.1766,173.1942,173.0706,173.1766,4026.0
2020-08-03 14:25:00,196.08,196.14,195.98,196.08,3911.0,173.1589,173.2119,173.0706,173.1589,3911.0
2020-08-03 14:30:00,196.1,196.36,196.08,196.31,3296.0,173.1766,173.4062,173.1589,173.362,3296.0
2020-08-03 14:35:00,196.3,196.48,196.3,196.46,2518.0,173.3532,173.5121,173.3532,173.4945,2518.0
2020-08-03 14:40:00,196.47,196.62,196.41,196.58,6556.0,173.5033,173.6358,173.4503,173.6004,6556.0
2020-08-03 14:45:00,196.6,196.61,196.48,196.52,2625.0,173.6181,173.6269,173.5121,173.5475,2625.0
2020-08-03 14:50:00,196.5,196.5,196.04,196.09,5043.0,173.5298,173.5298,173.1236,173.1677,5043.0
2020-08-03 14:55:00,196.09,196.14,195.95,196.09,17786.0,173.1677,173.2119,173.0441,173.1677,17786.0
2020-08-03 15:00:00,196.12,196.18,195.95,196.09,4602.0,173.1942,173.2472,173.0441,173.1677,4602.0
2020-08-03 15:05:00,196.05,196.05,195.82,195.84,2770.0,173.1324,173.1324,172.9293,172.947,2770.0
2020-08-03 15:10:00,195.83,195.93,195.71,195.78,4400.0,172.9381,173.0264,172.8322,172.894,4400.0
2020-08-03 15:15:00,195.73,195.74,195.51,195.6,4707.0,172.8498,172.8586,172.6555,172.735,4707.0
2020-08-03 15:20:00,195.56,195.61,195.52,195.61,3719.0,172.6997,172.7438,172.6644,172.7438,3719.0
2020-08-03 15:25:00,195.63,195.89,195.63,195.74,4319.0,172.7615,172.9911,172.7615,172.8586,4319.0
2020-08-03 15:30:00,195.72,195.89,195.41,195.49,5908.0,172.841,172.9911,172.5672,172.6379,5908.0
2020-08-03 15:35:00,195.52,195.64,195.41,195.61,7113.0,172.6644,172.7703,172.5672,172.7438,7113.0
2020-08-03 15:40:00,195.61,196.0,195.53,195.99,11747.0,172.7438,173.0883,172.6732,173.0794,11747.0
2020-08-03 15:45:00,195.96,196.08,195.71,195.77,8677.0,173.0529,173.1589,172.8322,172.8851,8677.0
2020-08-03 15:50:00,195.79,196.02,195.56,196.01,20858.0,172.9028,173.1059,172.6997,173.0971,20858.0
2020-08-03 15:55:00,196.01,196.03,195.32,195.34,44478.0,173.0971,173.1147,172.4877,172.5054,44478.0
2020-08-04 09:30:00,194.7,196.1,194.6,196.07,16225.0,171.9402,173.1766,171.8519,173.1501,16225.0
2020-08-04 09:35:00,195.72,195.87,195.0,195.0,3040.0,172.841,172.9734,172.2051,172.2051,3040.0
2020-08-04 09:40:00,195.08,195.3,194.8,195.22,4796.0,172.2758,172.4701,172.0285,172.3994,4796.0
2020-08-04 09:45:00,195.28,195.47,194.81,194.88,11807.0,172.4524,172.6202,172.0374,172.0992,11807.0
2020-08-04 09:50:00,195.03,195.09,194.62,194.62,4800.0,172.2316,172.2846,171.8696,171.8696,4800.0
2020-08-04 09:55:00,194.72,194.93,194.42,194.57,3600.0,171.9579,172.1433,171.6929,171.8254,3600.0
2020-08-04 10:00:00,194.4,194.41,193.92,194.3,9728.0,171.6753,171.6841,171.2514,171.587,9728.0
2020-08-04 10:05:00,194.33,194.33,194.06,194.06,1900.0,171.6135,171.6135,171.375,171.375,1900.0
2020-08-04 10:10:00,194.04,194.51,194.03,194.2,4568.0,171.3574,171.7724,171.3485,171.4987,4568.0
2020-08-04 10:15:00,194.05,194.23,193.78,193.78,1911.0,171.3662,171.5252,171.1278,171.1278,1911.0
2020-08-04 10:20:00,193.69,193.69,193.11,193.12,6164.0,171.0483,171.0483,170.5361,170.5449,6164.0
2020-08-04 10:25:00,193.2,193.97,193.12,193.55,20400.0,170.6156,171.2956,170.5449,170.9246,20400.0
2020-08-04 10:30:00,193.46,193.55,193.3,193.49,3396.0,170.8452,170.9246,170.7039,170.8717,3396.0
2020-08-04 10:35:00,193.38,193.66,193.25,193.66,3324.0,170.7745,171.0218,170.6597,171.0218,3324.0
2020-08-04 10:40:00,193.67,193.82,193.41,193.42,6719.0,171.0306,171.1631,170.801,170.8098,6719.0
2020-08-04 10:45:00,193.48,193.65,193.43,193.65,5200.0,170.8628,171.013,170.8187,171.013,5200.0
2020-08-04 10:50:00,193.7,193.7,193.36,193.42,3100.0,171.0571,171.0571,170.7569,170.8098,3100.0
2020-08-04 10:55:00,193.43,193.43,193.17,193.43,4900.0,170.8187,170.8187,170.5891,170.8187,4900.0
2020-08-04 11:00:00,193.43,193.56,193.16,193.23,6250.0,170.8187,170.9335,170.5802,170.6421,6250.0
2020-08-04 11:05:00,193.22,193.6,193.21,193.6,7626.0,170.6332,170.9688,170.6244,170.9688,7626.0
2020-08-04 11:10:00,193.54,193.8,193.54,193.65,2831.0,170.9158,171.1454,170.9158,171.013,2831.0
2020-08-04 11:15:00,193.58,193.88,193.58,193.87,3309.0,170.9511,171.2161,170.9511,171.2072,3309.0
2020-08-04 11:20:00,193.88,194.02,193.8,193.95,2606.0,171.2161,171.3397,171.1454,171.2779,2606.0
2020-08-04 11:25:00,193.99,194.14,193.89,193.97,2736.0,171.3132,171.4457,171.2249,171.2956,2736.0
2020-08-04 11:30:00,193.85,193.91,193.7,193.74,2549.0,171.1896,171.2426,171.0571,171.0924,2549.0
2020-08-04 11:35:00,193.81,193.92,193.68,193.76,3900.0,171.1543,171.2514,171.0395,171.1101,3900.0
2020-08-04 11:40:00,193.72,193.83,193.58,193.75,3617.0,171.0748,171.1719,170.9511,171.1013,3617.0
2020-08-04 11:45:00,193.78,193.83,193.58,193.6,1645.0,171.1278,171.1719,170.9511,170.9688,1645.0
2020-08-04 11:50:00,193.54,193.68,193.48,193.64,8500.0,170.9158,171.0395,170.8628,171.0041,8500.0
2020-08-04 11:55:00,193.68,193.68,193.41,193.41,1060.0,171.0395,171.0395,170.801,170.801,1060.0
2020-08-04 12:00:00,193.43,193.43,193.13,193.31,7628.0,170.8187,170.8187,170.5537,170.7127,7628.0
2020-08-04 12:05:00,193.35,193.47,193.25,193.36,5585.0,170.748,170.854,170.6597,170.7569,5585.0
2020-08-04 12:10:00,193.38,193.53,193.29,193.52,7561.0,170.7745,170.907,170.695,170.8982,7561.0
2020-08-04 12:15:00,193.5,193.67,193.46,193.48,3100.0,170.8805,171.0306,170.8452,170.8628,3100.0
2020-08-04 12:20:00,193.5,193.5,193.3,193.38,1764.0,170.8805,170.8805,170.7039,170.7745,1764.0
2020-08-04 12:25:00,193.31,193.5,193.28,193.34,2420.0,170.7127,170.8805,170.6862,170.7392,2420.0
2020-08-04 12:30:00,193.42,193.56,193.42,193.54,1664.0,170.8098,170.9335,170.8098,170.9158,1664.0
2020-08-04 12:35:00,193.6,193.6,193.43,193.51,2178.0,170.9688,170.9688,170.8187,170.8893,2178.0
2020-08-04 12:40:00,193.5,193.53,193.34,193.34,700.0,170.8805,170.907,170.7392,170.7392,700.0
2020-08-04 12:45:00,193.46,193.46,193.2,193.25,2225.0,170.8452,170.8452,170.6156,170.6597,2225.0
2020-08-04 12:50:00,193.18,193.26,193.03,193.04,2946.0,170.5979,170.6685,170.4654,170.4743,2946.0
2020-08-04 12:55:00,193.09,193.27,193.08,193.21,1933.0,170.5184,170.6774,170.5096,170.6244,1933.0
2020-08-04 13:00:00,193.21,193.34,193.21,193.29,2402.0,170.6244,170.7392,170.6244,170.695,2402.0
2020-08-04 13:05:00,193.38,193.38,193.17,193.17,2150.0,170.7745,170.7745,170.5891,170.5891,2150.0
2020-08-04 13:10:00,193.19,193.34,193.15,193.32,1878.0,170.6067,170.7392,170.5714,170.7215,1878.0
2020-08-04 13:15:00,193.31,193.73,193.29,193.63,4130.0,170.7127,171.0836,170.695,170.9953,4130.0
2020-08-04 13:20:00,193.59,193.7,193.54,193.54,3038.0,170.96,171.0571,170.9158,170.9158,3038.0
2020-08-04 13:25:00,193.61,193.66,193.48,193.52,2400.0,170.9776,171.0218,170.8628,170.8982,2400.0
2020-08-04 13:30:00,193.5,193.5,193.22,193.22,2001.0,170.8805,170.8805,170.6332,170.6332,2001.0
2020-08-04 13:35:00,193.27,193.36,193.27,193.34,1185.0,170.6774,170.7569,170.6774,170.7392,1185.0
2020-08-04 13:40:00,193.37,193.37,193.0,193.09,10766.0,170.7657,170.7657,170.4389,170.5184,10766.0
2020-08-04 13:45:00,193.08,193.18,193.07,193.08,3300.0,170.5096,170.5979,170.5008,170.5096,3300.0
2020-08-04 13:50:00,193.08,193.21,193.07,193.17,2900.0,170.5096,170.6244,170.5008,170.5891,2900.0
2020-08-04 13:55:00,193.1,193.33,193.1,193.25,8694.0,170.5273,170.7304,170.5273,170.6597,8694.0
2020-08-04 14:00:00,193.29,193.39,193.13,193.23,2900.0,170.695,170.7834,170.5537,170.6421,2900.0
2020-08-04 14:05:00,193.23,193.27,193.14,193.19,1607.0,170.6421,170.6774,170.5626,170.6067,1607.0
2020-08-04 14:10:00,193.2,193.22,193.07,193.14,4000.0,170.6156,170.6332,170.5008,170.5626,4000.0
2020-08-04 14:15:00,193.14,193.28,193.13,193.17,4412.0,170.5626,170.6862,170.5537,170.5891,4412.0
2020-08-04 14:20:00,193.14,193.27,193.01,193.09,3425.0,170.5626,170.6774,170.4478,170.5184,3425.0
2020-08-04 14:25:00,193.1,193.13,193.0,193.08,7207.0,170.5273,170.5537,170.4389,170.5096,7207.0
2020-08-04 14:30:00,193.16,193.16,192.97,193.01,8082.0,170.5802,170.5802,170.4124,170.4478,8082.0
2020-08-04 14:35:00,193.0,193.07,192.97,192.99,8240.0,170.4389,170.5008,170.4124,170.4301,8240.0
2020-08-04 14:40:00,193.02,193.1,193.0,193.08,3870.0,170.4566,170.5273,170.4389,170.5096,3870.0
2020-08-04 14:45:00,193.08,193.35,193.08,193.35,1501.0,170.5096,170.748,170.5096,170.748,1501.0
2020-08-04 14:50:00,193.35,193.47,193.35,193.47,3603.0,170.748,170.854,170.748,170.854,3603.0
2020-08-04 14:55:00,193.44,193.48,193.32,193.39,2850.0,170.8275,170.8628,170.7215,170.7834,2850.0
2020-08-04 15:00:00,193.43,193.57,193.43,193.53,3565.0,170.8187,170.9423,170.8187,170.907,3565.0
2020-08-04 15:05:00,193.54,193.54,193.39,193.42,2555.0,170.9158,170.9158,170.7834,170.8098,2555.0
2020-08-04 15:10:00,193.39,193.59,193.36,193.54,4980.0,170.7834,170.96,170.7569,170.9158,4980.0
2020-08-04 15:15:00,193.52,193.59,193.36,193.4,6879.0,170.8982,170.96,170.7569,170.7922,6879.0
2020-08-04 15:20:00,193.35,193.37,193.11,193.36,5110.0,170.748,170.7657,170.5361,170.7569,5110.0
2020-08-04 15:25:00,193.38,193.38,193.31,193.31,2112.0,170.7745,170.7745,170.7127,170.7127,2112.0
2020-08-04 15:30:00,193.34,193.37,193.07,193.2,6710.0,170.7392,170.7657,170.5008,170.6156,6710.0
2020-08-04 15:35:00,193.23,193.42,193.22,193.39,6091.0,170.6421,170.8098,170.6332,170.7834,6091.0
2020-08-04 15:40:00,193.38,193.38,193.09,193.19,13705.0,170.7745,170.7745,170.5184,170.6067,13705.0
2020-08-04 15:45:00,193.21,193.55,193.19,193.47,10999.0,170.6244,170.9246,170.6067,170.854,10999.0
2020-08-04 15:50:00,193.39,193.48,192.92,193.15,23129.0,170.7834,170.8628,170.3683,170.5714,23129.0
2020-08-04 15:55:00,193.15,193.17,193.0,193.02,67945.0,170.5714,170.5891,170.4389,170.4566,67945.0
2020-08-05 09:30:00,194.87,195.65,194.23,195.65,22064.0,172.0903,172.7792,171.5252,172.7792,22064.0
2020-08-05 09:35:00,195.91,197.44,195.91,197.11,8636.0,173.0088,174.3599,173.0088,174.0685,8636.0
2020-08-05 09:40:00,197.12,197.38,196.67,197.36,4775.0,174.0773,174.3069,173.6799,174.2893,4775.0
2020-08-05 09:45:00,197.5,197.64,197.11,197.47,18816.0,174.4129,174.5365,174.0685,174.3864,18816.0
2020-08-05 09:50:00,197.58,197.73,197.27,197.73,7519.0,174.4836,174.616,174.2098,174.616,7519.0
2020-08-05 09:55:00,197.78,198.27,197.77,198.08,7351.0,174.6602,175.0929,174.6513,174.9251,7351.0
2020-08-05 10:00:00,198.08,198.25,197.9,198.09,10206.0,174.9251,175.0752,174.7661,174.9339,10206.0
2020-08-05 10:05:00,198.32,198.5,197.98,198.07,10331.0,175.137,175.296,174.8368,174.9163,10331.0
2020-08-05 10:10:00,198.2,198.33,198.0,198.33,9448.0,175.0311,175.1459,174.8545,175.1459,9448.0
2020-08-05 10:15:00,198.19,198.21,197.98,198.17,12979.0,175.0222,175.0399,174.8368,175.0046,12979.0
2020-08-05 10:20:00,198.16,198.4,197.96,197.96,4713.0,174.9958,175.2077,174.8191,174.8191,4713.0
2020-08-05 10:25:00,197.97,198.1,197.84,198.04,8560.0,174.828,174.9428,174.7132,174.8898,8560.0
2020-08-05 10:30:00,198.0,198.8,197.96,198.57,11121.0,174.8545,175.5609,174.8191,175.3578,11121.0
2020-08-05 10:35:00,198.51,198.52,198.23,198.32,5011.0,175.3048,175.3137,175.0576,175.137,5011.0
2020-08-05 10:40:00,198.28,198.6,198.28,198.45,9365.0,175.1017,175.3843,175.1017,175.2519,9365.0
2020-08-05 10:45:00,198.55,198.79,198.55,198.68,9330.0,175.3402,175.5521,175.3402,175.455,9330.0
2020-08-05 10:50:00,198.66,198.66,198.02,198.27,4534.0,175.4373,175.4373,174.8721,175.0929,4534.0
2020-08-05 10:55:00,198.23,198.34,197.97,198.34,5022.0,175.0576,175.1547,174.828,175.1547,5022.0
2020-08-05 11:00:00,198.35,198.45,198.24,198.42,9320.0,175.1635,175.2519,175.0664,175.2254,9320.0
2020-08-05 11:05:00,198.5,198.61,198.31,198.56,5897.0,175.296,175.3931,175.1282,175.349,5897.0
2020-08-05 11:10:00,198.55,198.66,198.44,198.64,2145.0,175.3402,175.4373,175.243,175.4196,2145.0
2020-08-05 11:15:00,198.55,198.9,198.5,198.85,19290.0,175.3402,175.6492,175.296,175.6051,19290.0
2020-08-05 11:20:00,198.86,198.88,198.5,198.5,7921.0,175.6139,175.6316,175.296,175.296,7921.0
2020-08-05 11:25:00,198.63,198.65,198.14,198.22,9713.0,175.4108,175.4285,174.9781,175.0487,9713.0
2020-08-05 11:30:00,198.19,198.31,198.06,198.31,5371.0,175.0222,175.1282,174.9074,175.1282,5371.0
2020-08-05 11:35:00,198.31,198.43,198.17,198.43,4874.0,175.1282,175.2342,175.0046,175.2342,4874.0
2020-08-05 11:40:00,198.38,198.5,198.11,198.28,7350.0,175.19,175.296,174.9516,175.1017,7350.0
2020-08-05 11:45:00,198.24,198.38,198.24,198.34,6679.0,175.0664,175.19,175.0664,175.1547,6679.0
2020-08-05 11:50:00,198.4,198.46,198.3,198.39,3580.0,175.2077,175.2607,175.1194,175.1989,3580.0
2020-08-05 11:55:00,198.39,198.47,198.31,198.35,2838.0,175.1989,175.2695,175.1282,175.1635,2838.0
2020-08-05 12:00:00,198.37,198.38,198.17,198.31,4638.0,175.1812,175.19,175.0046,175.1282,4638.0
2020-08-05 12:05:00,198.35,198.43,198.2,198.2,6801.0,175.1635,175.2342,175.0311,175.0311,6801.0
2020-08-05 12:10:00,198.19,198.23,198.01,198.01,22702.0,175.0222,175.0576,174.8633,174.8633,22702.0
2020-08-05 12:15:00,198.0,198.0,197.64,197.64,4209.0,174.8545,174.8545,174.5365,174.5365,4209.0
2020-08-05 12:20:00,197.69,197.71,197.48,197.53,5276.0,174.5807,174.5984,174.3952,174.4394,5276.0
2020-08-05 12:25:00,197.47,197.54,197.38,197.48,2302.0,174.3864,174.4482,174.3069,174.3952,2302.0
2020-08-05 12:30:00,197.52,197.58,197.51,197.56,4249.0,174.4306,174.4836,174.4217,174.4659,4249.0
2020-08-05 12:35:00,197.5,197.63,197.44,197.59,1710.0,174.4129,174.5277,174.3599,174.4924,1710.0
2020-08-05 12:40:00,197.65,198.03,197.65,198.03,7600.0,174.5454,174.8809,174.5454,174.8809,7600.0
2020-08-05 12:45:00,198.02,198.06,197.91,197.99,2928.0,174.8721,174.9074,174.775,174.8456,2928.0
2020-08-05 12:50:00,198.05,198.06,197.99,198.03,2050.0,174.8986,174.9074,174.8456,174.8809,2050.0
2020-08-05 12:55:00,197.96,198.07,197.92,198.0,2315.0,174.8191,174.9163,174.7838,174.8545,2315.0
2020-08-05 13:00:00,197.99,197.99,197.85,197.91,1672.0,174.8456,174.8456,174.722,174.775,1672.0
2020-08-05 13:05:00,197.85,197.91,197.77,197.82,4736.0,174.722,174.775,174.6513,174.6955,4736.0
2020-08-05 13:10:00,197.83,197.91,197.82,197.89,3635.0,174.7043,174.775,174.6955,174.7573,3635.0
2020-08-05 13:15:00,197.88,198.09,197.88,198.08,4509.0,174.7485,174.9339,174.7485,174.9251,4509.0
2020-08-05 13:20:00,198.06,198.22,198.05,198.22,3752.0,174.9074,175.0487,174.8986,175.0487,3752.0
2020-08-05 13:25:00,198.25,198.32,198.21,198.25,2400.0,175.0752,175.137,175.0399,175.0752,2400.0
2020-08-05 13:30:00,198.22,198.39,198.19,198.33,818.0,175.0487,175.1989,175.0222,175.1459,818.0
2020-08-05 13:35:00,198.34,198.34,198.17,198.26,2607.0,175.1547,175.1547,175.0046,175.0841,2607.0
2020-08-05 13:40:00,198.25,198.34,198.24,198.32,4119.0,175.0752,175.1547,175.0664,175.137,4119.0
2020-08-05 13:45:00,198.32,198.38,198.05,198.16,6168.0,175.137,175.19,174.8986,174.9958,6168.0
2020-08-05 13:50:00,198.2,198.21,198.05,198.05,2562.0,175.0311,175.0399,174.8986,174.8986,2562.0
2020-08-05 13:55:00,198.04,198.08,197.91,197.92,1748.0,174.8898,174.9251,174.775,174.7838,1748.0
2020-08-05 14:00:00,197.94,197.95,197.85,197.91,2000.0,174.8015,174.8103,174.722,174.775,2000.0
2020-08-05 14:05:00,197.91,197.96,197.86,197.89,4505.0,174.775,174.8191,174.7308,174.7573,4505.0
2020-08-05 14:10:00,197.88,198.11,197.83,198.07,3700.0,174.7485,174.9516,174.7043,174.9163,3700.0
2020-08-05 14:15:00,198.12,198.3,198.11,198.27,4102.0,174.9604,175.1194,174.9516,175.0929,4102.0
2020-08-05 14:20:00,198.28,198.45,198.26,198.26,5984.0,175.1017,175.2519,175.0841,175.0841,5984.0
2020-08-05 14:25:00,198.17,198.4,198.17,198.4,6528.0,175.0046,175.2077,175.0046,175.2077,6528.0
2020-08-05 14:30:00,198.43,198.51,198.22,198.32,11202.0,175.2342,175.3048,175.0487,175.137,11202.0
2020-08-05 14:35:00,198.34,198.34,197.97,198.06,24770.0,175.1547,175.1547,174.828,174.9074,24770.0
2020-08-05 14:40:00,198.08,198.18,197.95,197.95,3138.0,174.9251,175.0134,174.8103,174.8103,3138.0
2020-08-05 14:45:00,197.95,197.95,197.79,197.81,5077.0,174.8103,174.8103,174.669,174.6867,5077.0
2020-08-05 14:50:00,197.86,197.93,197.76,197.93,5042.0,174.7308,174.7926,174.6425,174.7926,5042.0
2020-08-05 14:55:00,197.93,197.95,197.87,197.89,3935.0,174.7926,174.8103,174.7397,174.7573,3935.0
2020-08-05 15:00:00,197.92,198.28,197.9,198.28,5046.0,174.7838,175.1017,174.7661,175.1017,5046.0
2020-08-05 15:05:00,198.26,198.36,198.04,198.05,3350.0,175.0841,175.1724,174.8898,174.8986,3350.0
2020-08-05 15:10:00,198.01,198.07,197.8,197.89,13343.0,174.8633,174.9163,174.6778,174.7573,13343.0
2020-08-05 15:15:00,197.88,198.05,197.87,198.04,2305.0,174.7485,174.8986,174.7397,174.8898,2305.0
2020-08-05 15:20:00,198.16,198.36,198.16,198.23,3634.0,174.9958,175.1724,174.9958,175.0576,3634.0
2020-08-05 15:25:00,198.27,198.28,197.84,197.91,9428.0,175.0929,175.1017,174.7132,174.775,9428.0
2020-08-05 15:30:00,197.9,198.2,197.9,198.08,10830.0,174.7661,175.0311,174.7661,174.9251,10830.0
2020-08-05 15:35:00,198.06,198.37,198.04,198.25,21823.0,174.9074,175.1812,174.8898,175.0752,21823.0
2020-08-05 15:40:00,198.24,198.31,198.03,198.19,15380.0,175.0664,175.1282,174.8809,175.0222,15380.0
2020-08-05 15:45:00,198.18,198.2,197.87,198.09,21059.0,175.0134,175.0311,174.7397,174.9339,21059.0
2020-08-05 15:50:00,198.05,198.47,197.98,198.34,28597.0,174.8986,175.2695,174.8368,175.1547,28597.0
2020-08-05 15:55:00,198.31,198.47,198.18,198.27,51097.0,175.1282,175.2695,175.0134,175.0929,51097.0
2020-08-06 09:30:00,197.64,198.2,197.48,198.03,17398.0,174.5365,175.0311,174.3952,174.8809,17398.0
2020-08-06 09:35:00,198.29,198.29,197.71,197.8,7050.0,175.1106,175.1106,174.5984,174.6778,7050.0
2020-08-06 09:40:00,197.81,198.09,197.79,197.81,3300.0,174.6867,174.9339,174.669,174.6867,3300.0
2020-08-06 09:45:00,198.09,198.13,197.54,197.87,2915.0,174.9339,174.9693,174.4482,174.7397,2915.0
2020-08-06 09:50:00,197.98,198.02,197.72,197.88,1702.0,174.8368,174.8721,174.6072,174.7485,1702.0
2020-08-06 09:55:00,197.83,198.34,197.75,198.1,2559.0,174.7043,175.1547,174.6337,174.9428,2559.0
2020-08-06 10:00:00,197.93,197.93,197.12,197.51,20225.0,174.7926,174.7926,174.0773,174.4217,20225.0
2020-08-06 10:05:00,197.46,197.5,197.2,197.34,1935.0,174.3776,174.4129,174.148,174.2716,1935.0
2020-08-06 10:10:00,197.33,197.34,196.97,197.0,4190.0,174.2628,174.2716,173.9449,173.9714,4190.0
2020-08-06 10:15:00,197.08,197.25,196.87,197.25,6606.0,174.042,174.1921,173.8565,174.1921,6606.0
2020-08-06 10:20:00,197.24,197.54,197.2,197.47,16714.0,174.1833,174.4482,174.148,174.3864,16714.0
2020-08-06 10:25:00,197.45,197.83,197.34,197.53,3081.0,174.3687,174.7043,174.2716,174.4394,3081.0
2020-08-06 10:30:00,197.53,197.78,197.32,197.6,4532.0,174.4394,174.6602,174.2539,174.5012,4532.0
2020-08-06 10:35:00,197.5,197.5,196.89,197.01,22334.0,174.4129,174.4129,173.8742,173.9802,22334.0
2020-08-06 10:40:00,196.85,196.99,196.85,196.85,1484.0,173.8389,173.9625,173.8389,173.8389,1484.0
2020-08-06 10:45:00,196.86,197.01,196.8,196.97,12895.0,173.8477,173.9802,173.7947,173.9449,12895.0
2020-08-06 10:50:00,196.8,197.28,196.75,197.28,2727.0,173.7947,174.2186,173.7506,174.2186,2727.0
2020-08-06 10:55:00,197.38,197.65,197.3,197.31,3052.0,174.3069,174.5454,174.2363,174.2451,3052.0
2020-08-06 11:00:00,197.33,197.53,197.09,197.09,3368.0,174.2628,174.4394,174.0508,174.0508,3368.0
2020-08-06 11:05:00,197.13,197.22,196.82,196.89,4201.0,174.0862,174.1656,173.8124,173.8742,4201.0
2020-08-06 11:10:00,196.89,196.89,196.75,196.86,3624.0,173.8742,173.8742,173.7506,173.8477,3624.0
2020-08-06 11:15:00,196.78,197.05,196.78,196.98,2702.0,173.7771,174.0155,173.7771,173.9537,2702.0
2020-08-06 11:20:00,197.08,197.17,196.96,197.11,5322.0,174.042,174.1215,173.936,174.0685,5322.0
2020-08-06 11:25:00,197.09,197.14,196.94,197.06,5867.0,174.0508,174.095,173.9184,174.0243,5867.0
2020-08-06 11:30:00,197.04,197.1,196.75,196.79,6969.0,174.0067,174.0597,173.7506,173.7859,6969.0
2020-08-06 11:35:00,196.81,197.06,196.81,197.0,1970.0,173.8036,174.0243,173.8036,173.9714,1970.0
2020-08-06 11:40:00,196.91,196.91,196.77,196.84,1331.0,173.8919,173.8919,173.7682,173.8301,1331.0
2020-08-06 11:45:00,196.79,197.07,196.72,197.03,6114.0,173.7859,174.0332,173.7241,173.9978,6114.0
2020-08-06 11:50:00,197.01,197.22,197.01,197.19,3156.0,173.9802,174.1656,173.9802,174.1391,3156.0
2020-08-06 11:55:00,197.22,197.42,197.19,197.19,1850.0,174.1656,174.3423,174.1391,174.1391,1850.0
2020-08-06 12:00:00,197.14,197.35,197.1,197.23,2919.0,174.095,174.2804,174.0597,174.1745,2919.0
2020-08-06 12:05:00,197.22,197.24,197.0,197.0,3165.0,174.1656,174.1833,173.9714,173.9714,3165.0
2020-08-06 12:10:00,196.97,197.04,196.78,196.93,5923.0,173.9449,174.0067,173.7771,173.9095,5923.0
2020-08-06 12:15:00,196.98,197.1,196.81,196.81,2661.0,173.9537,174.0597,173.8036,173.8036,2661.0
2020-08-06 12:20:00,196.87,196.91,196.7,196.75,12359.0,173.8565,173.8919,173.7064,173.7506,12359.0
2020-08-06 12:25:00,196.83,196.83,196.7,196.72,10253.0,173.8212,173.8212,173.7064,173.7241,10253.0
2020-08-06 12:30:00,196.66,196.69,196.53,196.53,5016.0,173.6711,173.6976,173.5563,173.5563,5016.0
2020-08-06 12:35:00,196.5,196.76,196.5,196.76,3252.0,173.5298,173.7594,173.5298,173.7594,3252.0
2020-08-06 12:40:00,196.77,196.8,196.56,196.68,6926.0,173.7682,173.7947,173.5828,173.6888,6926.0
2020-08-06 12:45:00,196.75,196.85,196.63,196.63,3123.0,173.7506,173.8389,173.6446,173.6446,3123.0
2020-08-06 12:50:00,196.63,196.64,196.41,196.41,6936.0,173.6446,173.6534,173.4503,173.4503,6936.0
2020-08-06 12:55:00,196.4,196.52,196.35,196.49,7386.0,173.4415,173.5475,173.3973,173.521,7386.0
2020-08-06 13:00:00,196.51,196.58,196.45,196.47,5713.0,173.5386,173.6004,173.4856,173.5033,5713.0
2020-08-06 13:05:00,196.51,196.51,196.27,196.43,12726.0,173.5386,173.5386,173.3267,173.468,12726.0
2020-08-06 13:10:00,196.43,196.43,196.21,196.22,6468.0,173.468,173.468,173.2737,173.2825,6468.0
2020-08-06 13:15:00,196.27,196.34,196.26,196.34,3128.0,173.3267,173.3885,173.3179,173.3885,3128.0
2020-08-06 13:20:00,196.39,196.41,196.2,196.23,5864.0,173.4327,173.4503,173.2649,173.2914,5864.0
2020-08-06 13:25:00,196.31,196.36,196.28,196.32,3042.0,173.362,173.4062,173.3355,173.3708,3042.0
2020-08-06 13:30:00,196.28,196.28,196.05,196.16,7959.0,173.3355,173.3355,173.1324,173.2295,7959.0
2020-08-06 13:35:00,196.16,196.41,196.16,196.32,4453.0,173.2295,173.4503,173.2295,173.3708,4453.0
2020-08-06 13:40:00,196.36,196.56,196.36,196.56,14836.0,173.4062,173.5828,173.4062,173.5828,14836.0
2020-08-06 13:45:00,196.55,196.59,196.39,196.42,3775.0,173.574,173.6093,173.4327,173.4592,3775.0
2020-08-06 13:50:00,196.45,196.46,196.29,196.29,2654.0,173.4856,173.4945,173.3443,173.3443,2654.0
2020-08-06 13:55:00,196.26,196.27,196.17,196.24,4682.0,173.3179,173.3267,173.2384,173.3002,4682.0
2020-08-06 14:00:00,196.22,196.33,196.18,196.18,6717.0,173.2825,173.3797,173.2472,173.2472,6717.0
2020-08-06 14:05:00,196.13,196.17,196.07,196.09,2400.0,173.2031,173.2384,173.1501,173.1677,2400.0
2020-08-06 14:10:00,196.14,196.18,196.07,196.12,2370.0,173.2119,173.2472,173.1501,173.1942,2370.0
2020-08-06 14:15:00,196.13,196.17,196.02,196.02,3800.0,173.2031,173.2384,173.1059,173.1059,3800.0
2020-08-06 14:20:00,196.0,196.08,195.95,195.98,7464.0,173.0883,173.1589,173.0441,173.0706,7464.0
2020-08-06 14:25:00,195.97,196.0,195.8,195.83,2514.0,173.0618,173.0883,172.9116,172.9381,2514.0
2020-08-06 14:30:00,195.87,196.14,195.82,196.1,4435.0,172.9734,173.2119,172.9293,173.1766,4435.0
2020-08-06 14:35:00,196.1,196.21,196.1,196.19,2987.0,173.1766,173.2737,173.1766,173.256,2987.0
2020-08-06 14:40:00,196.19,196.26,196.13,196.22,5213.0,173.256,173.3179,173.2031,173.2825,5213.0
2020-08-06 14:45:00,196.22,196.27,196.05,196.09,5912.0,173.2825,173.3267,173.1324,173.1677,5912.0
2020-08-06 14:50:00,196.09,196.14,196.04,196.13,6036.0,173.1677,173.2119,173.1236,173.2031,6036.0
2020-08-06 14:55:00,196.1,196.21,195.93,196.0,9939.0,173.1766,173.2737,173.0264,173.0883,9939.0
2020-08-06 15:00:00,196.02,196.02,195.78,195.9,11172.0,173.1059,173.1059,172.894,172.9999,11172.0
2020-08-06 15:05:00,195.89,195.94,195.82,195.92,6209.0,172.9911,173.0353,172.9293,173.0176,6209.0
2020-08-06 15:10:00,195.93,195.95,195.68,195.73,8590.0,173.0264,173.0441,172.8057,172.8498,8590.0
2020-08-06 15:15:00,195.74,195.9,195.72,195.82,7668.0,172.8586,172.9999,172.841,172.9293,7668.0
2020-08-06 15:20:00,195.82,195.85,195.75,195.84,8864.0,172.9293,172.9558,172.8675,172.947,8864.0
2020-08-06 15:25:00,195.85,195.87,195.72,195.85,7467.0,172.9558,172.9734,172.841,172.9558,7467.0
2020-08-06 15:30:00,195.87,196.46,195.84,196.46,15764.0,172.9734,173.4945,172.947,173.4945,15764.0
2020-08-06 15:35:00,196.53,196.55,196.31,196.36,10767.0,173.5563,173.574,173.362,173.4062,10767.0
2020-08-06 15:40:00,196.3,196.32,196.21,196.25,9929.0,173.3532,173.3708,173.2737,173.309,9929.0
2020-08-06 15:45:00,196.23,196.3,196.0,196.02,13427.0,173.2914,173.3532,173.0883,173.1059,13427.0
2020-08-06 15:50:00,196.04,196.16,195.99,196.01,29649.0,173.1236,173.2295,173.0794,173.0971,29649.0
2020-08-06 15:55:00,196.02,196.31,195.8,196.22,41627.0,173.1059,173.362,172.9116,173.2825,41627.0
2020-08-07 09:30:00,196.01,196.48,196.01,196.26,10432.0,173.0971,173.5121,173.0971,173.3179,10432.0
2020-08-07 09:35:00,196.0,196.0,195.58,195.61,1107.0,173.0883,173.0883,172.7173,172.7438,1107.0
2020-08-07 09:40:00,195.71,195.83,195.16,195.16,2000.0,172.8322,172.9381,172.3464,172.3464,2000.0
2020-08-07 09:45:00,195.32,195.44,195.0,195.4,5126.0,172.4877,172.5937,172.2051,172.5584,5126.0
2020-08-07 09:50:00,195.4,195.4,195.16,195.32,5190.0,172.5584,172.5584,172.3464,172.4877,5190.0
2020-08-07 09:55:00,195.31,195.46,195.1,195.19,12243.0,172.4789,172.6114,172.2935,172.3729,12243.0
2020-08-07 10:00:00,195.43,195.88,195.41,195.78,4669.0,172.5849,172.9823,172.5672,172.894,4669.0
2020-08-07 10:05:00,195.8,196.01,195.77,195.84,3969.0,172.9116,173.0971,172.8851,172.947,3969.0
2020-08-07 10:10:00,195.84,195.94,195.67,195.72,5816.0,172.947,173.0353,172.7968,172.841,5816.0
2020-08-07 10:15:00,195.69,195.75,195.19,195.19,5845.0,172.8145,172.8675,172.3729,172.3729,5845.0
2020-08-07 10:20:00,195.25,195.31,195.03,195.11,5465.0,172.4259,172.4789,172.2316,172.3023,5465.0
2020-08-07 10:25:00,195.13,195.33,195.12,195.23,8652.0,172.32,172.4966,172.3111,172.4083,8652.0
2020-08-07 10:30:00,195.21,195.59,195.2,195.59,5419.0,172.3906,172.7262,172.3818,172.7262,5419.0
2020-08-07 10:35:00,195.59,195.65,195.48,195.49,3106.0,172.7262,172.7792,172.629,172.6379,3106.0
2020-08-07 10:40:00,195.53,195.78,195.41,195.74,10375.0,172.6732,172.894,172.5672,172.8586,10375.0
2020-08-07 10:45:00,195.73,195.96,195.73,195.85,5567.0,172.8498,173.0529,172.8498,172.9558,5567.0
2020-08-07 10:50:00,195.74,195.75,195.55,195.62,3525.0,172.8586,172.8675,172.6909,172.7527,3525.0
2020-08-07 10:55:00,195.63,195.64,195.21,195.4,9905.0,172.7615,172.7703,172.3906,172.5584,9905.0
2020-08-07 11:00:00,195.43,195.72,195.4,195.67,4084.0,172.5849,172.841,172.5584,172.7968,4084.0
2020-08-07 11:05:00,195.7,195.9,195.69,195.8,6997.0,172.8233,172.9999,172.8145,172.9116,6997.0
2020-08-07 11:10:00,195.84,195.84,195.29,195.4,2400.0,172.947,172.947,172.4612,172.5584,2400.0
2020-08-07 11:15:00,195.28,195.54,195.26,195.5,8591.0,172.4524,172.682,172.4348,172.6467,8591.0
2020-08-07 11:20:00,195.53,195.79,195.45,195.79,3812.0,172.6732,172.9028,172.6025,172.9028,3812.0
2020-08-07 11:25:00,195.74,195.95,195.73,195.93,3963.0,172.8586,173.0441,172.8498,173.0264,3963.0
2020-08-07 11:30:00,195.85,195.98,195.84,195.96,4200.0,172.9558,173.0706,172.947,173.0529,4200.0
2020-08-07 11:35:00,195.99,196.09,195.95,196.06,3237.0,173.0794,173.1677,173.0441,173.1412,3237.0
2020-08-07 11:40:00,196.17,196.32,196.17,196.27,3359.0,173.2384,173.3708,173.2384,173.3267,3359.0
2020-08-07 11:45:00,196.27,196.27,196.05,196.1,2192.0,173.3267,173.3267,173.1324,173.1766,2192.0
2020-08-07 11:50:00,196.08,196.09,195.79,195.87,1800.0,173.1589,173.1677,172.9028,172.9734,1800.0
2020-08-07 11:55:00,195.85,195.91,195.75,195.75,3440.0,172.9558,173.0088,172.8675,172.8675,3440.0
2020-08-07 12:00:00,195.74,195.82,195.65,195.77,4073.0,172.8586,172.9293,172.7792,172.8851,4073.0
2020-08-07 12:05:00,195.84,195.93,195.82,195.87,2090.0,172.947,173.0264,172.9293,172.9734,2090.0
2020-08-07 12:10:00,195.92,195.95,195.88,195.89,2200.0,173.0176,173.0441,172.9823,172.9911,2200.0
2020-08-07 12:15:00,195.88,195.89,195.68,195.68,4455.0,172.9823,172.9911,172.8057,172.8057,4455.0
2020-08-07 12:20:00,195.7,195.88,195.64,195.88,9167.0,172.8233,172.9823,172.7703,172.9823,9167.0
2020-08-07 12:25:00,195.92,196.29,195.92,196.29,3156.0,173.0176,173.3443,173.0176,173.3443,3156.0
2020-08-07 12:30:00,196.31,196.61,196.21,196.55,3031.0,173.362,173.6269,173.2737,173.574,3031.0
2020-08-07 12:35:00,196.56,196.62,196.45,196.54,12073.0,173.5828,173.6358,173.4856,173.5651,12073.0
2020-08-07 12:40:00,196.62,196.68,196.52,196.58,2009.0,173.6358,173.6888,173.5475,173.6004,2009.0
2020-08-07 12:45:00,196.55,196.93,196.55,196.72,4269.0,173.574,173.9095,173.574,173.7241,4269.0
2020-08-07 12:50:00,196.78,196.94,196.75,196.83,1473.0,173.7771,173.9184,173.7506,173.8212,1473.0
2020-08-07 12:55:00,196.84,196.86,196.74,196.86,1600.0,173.8301,173.8477,173.7417,173.8477,1600.0
2020-08-07 13:00:00,196.87,196.87,196.65,196.76,4000.0,173.8565,173.8565,173.6623,173.7594,4000.0
2020-08-07 13:05:00,196.7,197.01,196.59,197.01,10703.0,173.7064,173.9802,173.6093,173.9802,10703.0
2020-08-07 13:10:00,196.94,197.5,196.94,197.5,3337.0,173.9184,174.4129,173.9184,174.4129,3337.0
2020-08-07 13:15:00,197.4,197.6,197.39,197.47,9080.0,174.3246,174.5012,174.3158,174.3864,9080.0
2020-08-07 13:20:00,197.52,197.63,197.44,197.56,3901.0,174.4306,174.5277,174.3599,174.4659,3901.0
2020-08-07 13:25:00,197.63,197.63,197.42,197.61,12602.0,174.5277,174.5277,174.3423,174.51,12602.0
2020-08-07 13:30:00,197.64,197.65,197.38,197.46,3400.0,174.5365,174.5454,174.3069,174.3776,3400.0
2020-08-07 13:35:00,197.45,197.57,197.42,197.5,3800.0,174.3687,174.4747,174.3423,174.4129,3800.0
2020-08-07 13:40:00,197.49,197.72,197.48,197.7,4050.0,174.4041,174.6072,174.3952,174.5895,4050.0
2020-08-07 13:45:00,197.74,197.83,197.7,197.72,2863.0,174.6248,174.7043,174.5895,174.6072,2863.0
2020-08-07 13:50:00,197.73,197.73,197.55,197.58,2202.0,174.616,174.616,174.4571,174.4836,2202.0
2020-08-07 13:55:00,197.6,197.67,197.51,197.58,24907.0,174.5012,174.563,174.4217,174.4836,24907.0
2020-08-07 14:00:00,197.52,197.72,197.52,197.57,2400.0,174.4306,174.6072,174.4306,174.4747,2400.0
2020-08-07 14:05:00,197.52,197.52,197.33,197.4,2198.0,174.4306,174.4306,174.2628,174.3246,2198.0
2020-08-07 14:10:00,197.51,197.77,197.51,197.67,2972.0,174.4217,174.6513,174.4217,174.563,2972.0
2020-08-07 14:15:00,197.65,197.65,197.31,197.39,15475.0,174.5454,174.5454,174.2451,174.3158,15475.0
2020-08-07 14:20:00,197.4,197.57,197.28,197.43,15795.0,174.3246,174.4747,174.2186,174.3511,15795.0
2020-08-07 14:25:00,197.37,197.42,197.27,197.37,13723.0,174.2981,174.3423,174.2098,174.2981,13723.0
2020-08-07 14:30:00,197.29,197.41,197.16,197.38,8447.0,174.2275,174.3334,174.1126,174.3069,8447.0
2020-08-07 14:35:00,197.5,197.82,197.5,197.78,1790.0,174.4129,174.6955,174.4129,174.6602,1790.0
2020-08-07 14:40:00,197.8,197.9,197.57,197.9,3325.0,174.6778,174.7661,174.4747,174.7661,3325.0
2020-08-07 14:45:00,197.86,198.04,197.8,198.02,9093.0,174.7308,174.8898,174.6778,174.8721,9093.0
2020-08-07 14:50:00,198.02,198.25,197.99,198.06,3229.0,174.8721,175.0752,174.8456,174.9074,3229.0
2020-08-07 14:55:00,197.96,198.28,197.96,198.28,2309.0,174.8191,175.1017,174.8191,175.1017,2309.0
2020-08-07 15:00:00,198.18,198.2,198.1,198.18,2946.0,175.0134,175.0311,174.9428,175.0134,2946.0
2020-08-07 15:05:00,198.15,198.22,198.06,198.22,8604.0,174.9869,175.0487,174.9074,175.0487,8604.0
2020-08-07 15:10:00,198.23,198.3,198.01,198.16,10109.0,175.0576,175.1194,174.8633,174.9958,10109.0
2020-08-07 15:15:00,198.19,198.5,198.19,198.5,4309.0,175.0222,175.296,175.0222,175.296,4309.0
2020-08-07 15:20:00,198.55,198.71,198.51,198.59,4712.0,175.3402,175.4815,175.3048,175.3755,4712.0
2020-08-07 15:25:00,198.65,198.7,198.41,198.5,4746.0,175.4285,175.4726,175.2165,175.296,4746.0
2020-08-07 15:30:00,198.49,198.68,198.33,198.57,4022.0,175.2872,175.455,175.1459,175.3578,4022.0
2020-08-07 15:35:00,198.62,198.79,198.58,198.72,7575.0,175.402,175.5521,175.3667,175.4903,7575.0
2020-08-07 15:40:00,198.72,198.87,198.66,198.85,12610.0,175.4903,175.6228,175.4373,175.6051,12610.0
2020-08-07 15:45:00,198.9,199.14,198.82,199.14,10058.0,175.6492,175.8612,175.5786,175.8612,10058.0
2020-08-07 15:50:00,199.17,199.24,198.98,199.16,24189.0,175.8877,175.9495,175.7199,175.8789,24189.0
2020-08-07 15:55:00,199.12,199.3,199.0,199.21,32219.0,175.8435,176.0025,175.7376,175.923,32219.0
2020-08-10 09:30:00,199.5,201.54,199.5,201.42,26294.0,176.1791,177.9806,176.1791,177.8747,26294.0
2020-08-10 09:35:00,201.68,202.11,201.23,201.57,7009.0,178.1043,178.484,177.7069,178.0071,7009.0
2020-08-10 09:40:00,201.57,202.34,201.57,202.0,5889.0,178.0071,178.6871,178.0071,178.3869,5889.0
2020-08-10 09:45:00,202.21,202.81,201.91,202.81,5689.0,178.5723,179.1022,178.3074,179.1022,5689.0
2020-08-10 09:50:00,202.84,202.96,202.58,202.74,6275.0,179.1287,179.2346,178.8991,179.0404,6275.0
2020-08-10 09:55:00,202.5,202.97,202.48,202.73,6083.0,178.8284,179.2435,178.8108,179.0315,6083.0
2020-08-10 10:00:00,202.86,203.38,202.68,203.23,10671.0,179.1463,179.6056,178.9874,179.4731,10671.0
2020-08-10 10:05:00,203.25,203.68,203.19,203.66,5084.0,179.4907,179.8705,179.4378,179.8528,5084.0
2020-08-10 10:10:00,203.67,204.39,203.67,204.39,7787.0,179.8617,180.4975,179.8617,180.4975,7787.0
2020-08-10 10:15:00,204.36,204.63,204.18,204.63,6114.0,180.471,180.7094,180.312,180.7094,6114.0
2020-08-10 10:20:00,204.68,205.38,204.59,205.2,26845.0,180.7536,181.3718,180.6741,181.2128,26845.0
2020-08-10 10:25:00,205.2,205.95,205.2,205.73,15683.0,181.2128,181.8751,181.2128,181.6808,15683.0
2020-08-10 10:30:00,205.89,206.66,205.73,206.59,27616.0,181.8221,182.5021,181.6808,182.4403,27616.0
2020-08-10 10:35:00,206.58,206.85,206.25,206.66,15798.0,182.4315,182.6699,182.1401,182.5021,15798.0
2020-08-10 10:40:00,206.66,206.89,206.46,206.84,6511.0,182.5021,182.7052,182.3255,182.6611,6511.0
2020-08-10 10:45:00,206.91,207.2,206.83,207.2,12027.0,182.7229,182.979,182.6523,182.979,12027.0
2020-08-10 10:50:00,207.08,207.38,206.98,207.2,12508.0,182.873,183.138,182.7847,182.979,12508.0
2020-08-10 10:55:00,207.12,207.21,206.89,206.99,12633.0,182.9084,182.9878,182.7052,182.7936,12633.0
2020-08-10 11:00:00,206.99,207.29,206.95,207.12,17807.0,182.7936,183.0585,182.7582,182.9084,17807.0
2020-08-10 11:05:00,207.18,207.32,206.95,207.25,5756.0,182.9613,183.085,182.7582,183.0232,5756.0
2020-08-10 11:10:00,207.27,207.8,207.22,207.74,6179.0,183.0408,183.5089,182.9967,183.4559,6179.0
2020-08-10 11:15:00,207.8,208.34,207.8,208.28,15976.0,183.5089,183.9857,183.5089,183.9328,15976.0
2020-08-10 11:20:00,208.34,208.44,207.73,208.09,22861.0,183.9857,184.0741,183.4471,183.765,22861.0
2020-08-10 11:25:00,208.15,208.34,207.97,208.25,13041.0,183.818,183.9857,183.659,183.9063,13041.0
2020-08-10 11:30:00,208.2,208.54,208.05,208.48,8125.0,183.8621,184.1624,183.7296,184.1094,8125.0
2020-08-10 11:35:00,208.52,208.6,208.38,208.38,6200.0,184.1447,184.2154,184.0211,184.0211,6200.0
2020-08-10 11:40:00,208.38,208.7,208.33,208.69,6046.0,184.0211,184.3037,183.9769,184.2948,6046.0
2020-08-10 11:45:00,208.68,208.86,208.59,208.77,8300.0,184.286,184.445,184.2065,184.3655,8300.0
2020-08-10 11:50:00,208.77,209.15,208.69,209.15,42422.0,184.3655,184.7011,184.2948,184.7011,42422.0
2020-08-10 11:55:00,209.05,209.2,208.83,208.86,8376.0,184.6127,184.7452,184.4185,184.445,8376.0
2020-08-10 12:00:00,208.84,208.84,208.08,208.18,8435.0,184.4273,184.4273,183.7561,183.8444,8435.0
2020-08-10 12:05:00,208.12,208.26,207.93,208.16,6514.0,183.7915,183.9151,183.6237,183.8268,6514.0
2020-08-10 12:10:00,208.2,208.34,208.07,208.23,13360.0,183.8621,183.9857,183.7473,183.8886,13360.0
2020-08-10 12:15:00,208.23,208.27,208.11,208.24,2566.0,183.8886,183.9239,183.7826,183.8974,2566.0
2020-08-10 12:20:00,208.22,208.4,208.18,208.35,1904.0,183.8798,184.0387,183.8444,183.9946,1904.0
2020-08-10 12:25:00,208.4,208.54,208.31,208.38,4883.0,184.0387,184.1624,183.9593,184.0211,4883.0
2020-08-10 12:30:00,208.27,208.48,208.21,208.47,9007.0,183.9239,184.1094,183.8709,184.1005,9007.0
2020-08-10 12:35:00,208.45,208.52,208.33,208.34,4699.0,184.0829,184.1447,183.9769,183.9857,4699.0
2020-08-10 12:40:00,208.35,208.54,208.35,208.47,3500.0,183.9946,184.1624,183.9946,184.1005,3500.0
2020-08-10 12:45:00,208.39,208.39,207.9,208.01,7545.0,184.0299,184.0299,183.5972,183.6943,7545.0
2020-08-10 12:50:00,207.97,208.27,207.95,208.05,5924.0,183.659,183.9239,183.6413,183.7296,5924.0
2020-08-10 12:55:00,207.98,207.98,207.33,207.49,9141.0,183.6678,183.6678,183.0938,183.2351,9141.0
2020-08-10 13:00:00,207.51,207.67,207.25,207.65,5202.0,183.2528,183.3941,183.0232,183.3764,5202.0
2020-08-10 13:05:00,207.67,208.37,207.51,207.98,35185.0,183.3941,184.0122,183.2528,183.6678,35185.0
2020-08-10 13:10:00,208.01,208.1,207.8,207.8,2101.0,183.6943,183.7738,183.5089,183.5089,2101.0
2020-08-10 13:15:00,207.86,208.52,207.86,208.52,5777.0,183.5619,184.1447,183.5619,184.1447,5777.0
2020-08-10 13:20:00,208.31,208.68,208.29,208.52,3100.0,183.9593,184.286,183.9416,184.1447,3100.0
2020-08-10 13:25:00,208.53,208.54,208.35,208.46,6305.0,184.1535,184.1624,183.9946,184.0917,6305.0
2020-08-10 13:30:00,208.41,208.68,208.19,208.55,7143.0,184.0476,184.286,183.8533,184.1712,7143.0
2020-08-10 13:35:00,208.5,208.71,208.47,208.7,2000.0,184.127,184.3125,184.1005,184.3037,2000.0
2020-08-10 13:40:00,208.64,208.86,208.56,208.71,4491.0,184.2507,184.445,184.18,184.3125,4491.0
2020-08-10 13:45:00,208.8,209.0,208.79,209.0,6213.0,184.392,184.5686,184.3831,184.5686,6213.0
2020-08-10 13:50:00,208.89,208.96,208.71,208.71,7551.0,184.4715,184.5333,184.3125,184.3125,7551.0
2020-08-10 13:55:00,208.75,208.87,208.74,208.87,2668.0,184.3478,184.4538,184.339,184.4538,2668.0
2020-08-10 14:00:00,208.87,209.05,208.84,208.84,3464.0,184.4538,184.6127,184.4273,184.4273,3464.0
2020-08-10 14:05:00,208.85,209.14,208.82,209.14,5192.0,184.4361,184.6922,184.4096,184.6922,5192.0
2020-08-10 14:10:00,209.09,209.48,209.04,209.44,14072.0,184.6481,184.9925,184.6039,184.9572,14072.0
2020-08-10 14:15:00,209.43,209.77,209.43,209.66,5350.0,184.9483,185.2486,184.9483,185.1514,5350.0
2020-08-10 14:20:00,209.61,209.81,209.28,209.78,8220.0,185.1073,185.2839,184.8159,185.2574,8220.0
2020-08-10 14:25:00,209.84,210.14,209.81,210.02,12066.0,185.3104,185.5753,185.2839,185.4694,12066.0
2020-08-10 14:30:00,209.88,210.02,209.79,209.95,3658.0,185.3457,185.4694,185.2662,185.4075,3658.0
2020-08-10 14:35:00,210.0,210.22,209.94,210.05,6909.0,185.4517,185.646,185.3987,185.4959,6909.0
2020-08-10 14:40:00,210.09,210.13,209.71,209.92,6726.0,185.5312,185.5665,185.1956,185.381,6726.0
2020-08-10 14:45:00,209.84,210.11,209.77,210.09,5865.0,185.3104,185.5488,185.2486,185.5312,5865.0
2020-08-10 14:50:00,210.12,210.12,209.86,209.98,9994.0,185.5577,185.5577,185.3281,185.434,9994.0
2020-08-10 14:55:00,209.95,210.48,209.92,210.46,17594.0,185.4075,185.8756,185.381,185.8579,17594.0
2020-08-10 15:00:00,210.43,210.45,210.23,210.34,10969.0,185.8314,185.8491,185.6548,185.752,10969.0
2020-08-10 15:05:00,210.26,210.61,210.25,210.61,12643.0,185.6813,185.9904,185.6725,185.9904,12643.0
2020-08-10 15:10:00,210.67,210.67,210.24,210.46,10125.0,186.0434,186.0434,185.6636,185.8579,10125.0
2020-08-10 15:15:00,210.41,210.42,209.76,209.76,12262.0,185.8138,185.8226,185.2398,185.2398,12262.0
2020-08-10 15:20:00,209.8,210.0,209.54,209.68,9296.0,185.2751,185.4517,185.0455,185.1691,9296.0
2020-08-10 15:25:00,209.75,209.75,209.42,209.42,7489.0,185.2309,185.2309,184.9395,184.9395,7489.0
2020-08-10 15:30:00,209.44,209.51,209.26,209.32,12952.0,184.9572,185.019,184.7982,184.8512,12952.0
2020-08-10 15:35:00,209.28,209.56,209.08,209.22,15631.0,184.8159,185.0631,184.6392,184.7629,15631.0
2020-08-10 15:40:00,209.25,209.62,209.23,209.59,11761.0,184.7894,185.1161,184.7717,185.0896,11761.0
2020-08-10 15:45:00,209.59,209.83,209.26,209.31,22979.0,185.0896,185.3016,184.7982,184.8424,22979.0
2020-08-10 15:50:00,209.26,209.72,209.26,209.69,28607.0,184.7982,185.2044,184.7982,185.1779,28607.0
2020-08-10 15:55:00,209.69,210.41,209.61,210.26,110993.0,185.1779,185.8138,185.1073,185.6813,110993.0
2020-08-11 09:30:00,211.49,215.0,211.49,214.36,49183.0,186.7675,189.8672,186.7675,189.302,49183.0
2020-08-11 09:35:00,214.64,215.0,212.2,212.76,26903.0,189.5493,189.8672,187.3945,187.8891,26903.0
2020-08-11 09:40:00,212.4,213.82,212.31,212.31,12032.0,187.5711,188.8252,187.4917,187.4917,12032.0
2020-08-11 09:45:00,212.01,212.41,211.11,211.88,12168.0,187.2267,187.58,186.4319,187.1119,12168.0
2020-08-11 09:50:00,211.6,212.41,211.38,212.21,20707.0,186.8647,187.58,186.6704,187.4034,20707.0
2020-08-11 09:55:00,212.17,212.37,211.73,212.13,39654.0,187.368,187.5447,186.9795,187.3327,39654.0
2020-08-11 10:00:00,212.15,213.44,212.11,213.28,14905.0,187.3504,188.4896,187.315,188.3483,14905.0
2020-08-11 10:05:00,213.14,213.18,211.92,212.17,8435.0,188.2246,188.26,187.1473,187.368,8435.0
2020-08-11 10:10:00,212.14,212.37,211.79,211.95,11146.0,187.3415,187.5447,187.0325,187.1737,11146.0
2020-08-11 10:15:00,211.87,212.93,211.61,212.81,11160.0,187.1031,188.0392,186.8735,187.9332,11160.0
2020-08-11 10:20:00,212.71,212.99,212.31,212.79,15888.0,187.8449,188.0922,187.4917,187.9156,15888.0
2020-08-11 10:25:00,212.83,213.65,212.59,213.6,20130.0,187.9509,188.675,187.7389,188.6309,20130.0
2020-08-11 10:30:00,213.73,214.02,213.55,213.88,11420.0,188.7457,189.0018,188.5867,188.8781,11420.0
2020-08-11 10:35:00,214.0,214.52,213.92,214.39,9572.0,188.9841,189.4433,188.9135,189.3285,9572.0
2020-08-11 10:40:00,214.48,214.94,214.27,214.35,14901.0,189.408,189.8142,189.2225,189.2932,14901.0
2020-08-11 10:45:00,214.37,214.8,214.08,214.25,14505.0,189.3109,189.6906,189.0548,189.2049,14505.0
2020-08-11 10:50:00,214.24,214.46,213.93,214.05,14711.0,189.1961,189.3903,188.9223,189.0283,14711.0
2020-08-11 10:55:00,214.01,214.49,214.01,214.05,8702.0,188.9929,189.4168,188.9929,189.0283,8702.0
2020-08-11 11:00:00,214.11,214.11,213.31,213.39,8260.0,189.0813,189.0813,188.3748,188.4454,8260.0
2020-08-11 11:05:00,213.39,213.81,213.38,213.52,3680.0,188.4454,188.8163,188.4366,188.5602,3680.0
2020-08-11 11:10:00,213.57,213.72,213.03,213.03,2100.0,188.6044,188.7368,188.1275,188.1275,2100.0
2020-08-11 11:15:00,213.03,213.23,212.98,212.99,4746.0,188.1275,188.3041,188.0833,188.0922,4746.0
2020-08-11 11:20:00,212.92,213.03,212.16,212.46,8570.0,188.0304,188.1275,187.3592,187.6241,8570.0
2020-08-11 11:25:00,212.42,212.51,211.82,211.88,6054.0,187.5888,187.6683,187.0589,187.1119,6054.0
2020-08-11 11:30:00,211.88,212.01,211.6,211.96,5131.0,187.1119,187.2267,186.8647,187.1826,5131.0
2020-08-11 11:35:00,211.95,212.29,211.82,212.29,5397.0,187.1737,187.474,187.0589,187.474,5397.0
2020-08-11 11:40:00,212.27,212.6,212.13,212.34,8505.0,187.4563,187.7478,187.3327,187.5182,8505.0
2020-08-11 11:45:00,212.3,212.3,211.88,212.17,8523.0,187.4828,187.4828,187.1119,187.368,8523.0
2020-08-11 11:50:00,212.17,212.55,212.11,212.39,19090.0,187.368,187.7036,187.315,187.5623,19090.0
2020-08-11 11:55:00,212.32,212.79,212.31,212.79,16940.0,187.5005,187.9156,187.4917,187.9156,16940.0
2020-08-11 12:00:00,212.8,213.1,212.76,212.87,13123.0,187.9244,188.1893,187.8891,187.9862,13123.0
2020-08-11 12:05:00,212.81,212.94,212.39,212.49,18321.0,187.9332,188.048,187.5623,187.6506,18321.0
2020-08-11 12:10:00,212.42,212.99,212.41,212.73,12919.0,187.5888,188.0922,187.58,187.8626,12919.0
2020-08-11 12:15:00,212.72,212.84,212.64,212.76,14483.0,187.8537,187.9597,187.7831,187.8891,14483.0
2020-08-11 12:20:00,212.7,213.14,212.7,213.07,7127.0,187.8361,188.2246,187.8361,188.1628,7127.0
2020-08-11 12:25:00,213.12,213.5,213.03,213.4,9571.0,188.207,188.5426,188.1275,188.4542,9571.0
2020-08-11 12:30:00,213.35,213.52,213.34,213.45,3502.0,188.4101,188.5602,188.4013,188.4984,3502.0
2020-08-11 12:35:00,213.42,213.42,213.1,213.26,3735.0,188.4719,188.4719,188.1893,188.3306,3735.0
2020-08-11 12:40:00,213.21,213.3,213.0,213.17,3692.0,188.2865,188.3659,188.101,188.2511,3692.0
2020-08-11 12:45:00,213.17,213.54,213.16,213.54,21179.0,188.2511,188.5779,188.2423,188.5779,21179.0
2020-08-11 12:50:00,213.51,213.66,213.49,213.54,8521.0,188.5514,188.6839,188.5337,188.5779,8521.0
2020-08-11 12:55:00,213.5,213.7,213.32,213.7,7909.0,188.5426,188.7192,188.3836,188.7192,7909.0
2020-08-11 13:00:00,213.74,213.78,213.5,213.66,4137.0,188.7545,188.7898,188.5426,188.6839,4137.0
2020-08-11 13:05:00,213.66,213.71,213.34,213.71,4688.0,188.6839,188.728,188.4013,188.728,4688.0
2020-08-11 13:10:00,213.68,214.03,213.63,214.03,5471.0,188.7015,189.0106,188.6574,189.0106,5471.0
2020-08-11 13:15:00,213.93,213.94,213.65,213.85,8509.0,188.9223,188.9311,188.675,188.8516,8509.0
2020-08-11 13:20:00,213.9,214.2,213.9,214.16,7173.0,188.8958,189.1607,188.8958,189.1254,7173.0
2020-08-11 13:25:00,214.21,214.23,214.02,214.05,2567.0,189.1696,189.1872,189.0018,189.0283,2567.0
2020-08-11 13:30:00,214.05,214.37,214.05,214.22,4101.0,189.0283,189.3109,189.0283,189.1784,4101.0
2020-08-11 13:35:00,214.27,214.27,214.16,214.23,6658.0,189.2225,189.2225,189.1254,189.1872,6658.0
2020-08-11 13:40:00,214.27,214.32,214.15,214.24,4375.0,189.2225,189.2667,189.1166,189.1961,4375.0
2020-08-11 13:45:00,214.23,214.28,214.1,214.28,3917.0,189.1872,189.2314,189.0724,189.2314,3917.0
2020-08-11 13:50:00,214.28,214.4,214.24,214.31,4949.0,189.2314,189.3374,189.1961,189.2579,4949.0
2020-08-11 13:55:00,214.25,214.7,214.2,214.61,11312.0,189.2049,189.6023,189.1607,189.5228,11312.0
2020-08-11 14:00:00,214.74,215.0,214.67,214.83,8126.0,189.6376,189.8672,189.5758,189.7171,8126.0
2020-08-11 14:05:00,214.83,214.89,214.55,214.76,6824.0,189.7171,189.7701,189.4698,189.6553,6824.0
2020-08-11 14:10:00,214.71,214.74,214.63,214.73,3868.0,189.6111,189.6376,189.5405,189.6288,3868.0
2020-08-11 14:15:00,214.76,214.76,214.51,214.51,4605.0,189.6553,189.6553,189.4345,189.4345,4605.0
2020-08-11 14:20:00,214.5,214.55,214.14,214.22,6088.0,189.4257,189.4698,189.1077,189.1784,6088.0
2020-08-11 14:25:00,214.24,214.32,214.13,214.21,7372.0,189.1961,189.2667,189.0989,189.1696,7372.0
2020-08-11 14:30:00,214.25,214.31,213.78,213.78,13288.0,189.2049,189.2579,188.7898,188.7898,13288.0
2020-08-11 14:35:00,213.77,213.84,213.35,213.35,7105.0,188.781,188.8428,188.4101,188.4101,7105.0
2020-08-11 14:40:00,213.36,213.36,213.15,213.25,11024.0,188.4189,188.4189,188.2335,188.3218,11024.0
2020-08-11 14:45:00,213.23,213.3,213.07,213.17,9491.0,188.3041,188.3659,188.1628,188.2511,9491.0
2020-08-11 14:50:00,213.23,213.58,213.18,213.57,10210.0,188.3041,188.6132,188.26,188.6044,10210.0
2020-08-11 14:55:00,213.56,213.57,213.45,213.48,4527.0,188.5955,188.6044,188.4984,188.5249,4527.0
2020-08-11 15:00:00,213.47,213.47,213.09,213.17,7950.0,188.5161,188.5161,188.1805,188.2511,7950.0
2020-08-11 15:05:00,213.24,213.43,213.18,213.27,8030.0,188.313,188.4807,188.26,188.3394,8030.0
2020-08-11 15:10:00,213.27,213.54,213.11,213.12,8236.0,188.3394,188.5779,188.1981,188.207,8236.0
2020-08-11 15:15:00,213.07,213.13,211.99,212.02,17164.0,188.1628,188.2158,187.2091,187.2356,17164.0
2020-08-11 15:20:00,211.92,212.54,211.92,212.12,12858.0,187.1473,187.6948,187.1473,187.3239,12858.0
2020-08-11 15:25:00,212.13,212.81,212.13,212.78,14076.0,187.3327,187.9332,187.3327,187.9067,14076.0
2020-08-11 15:30:00,212.8,212.94,212.25,212.39,31190.0,187.9244,188.048,187.4387,187.5623,31190.0
2020-08-11 15:35:00,212.39,212.77,212.31,212.42,22010.0,187.5623,187.8979,187.4917,187.5888,22010.0
2020-08-11 15:40:00,212.45,212.58,212.08,212.16,11199.0,187.6153,187.7301,187.2886,187.3592,11199.0
2020-08-11 15:45:00,212.2,212.2,211.83,212.07,22483.0,187.3945,187.3945,187.0678,187.2797,22483.0
2020-08-11 15:50:00,211.96,212.1,211.59,211.94,27250.0,187.1826,187.3062,186.8558,187.1649,27250.0
2020-08-11 15:55:00,212.01,212.46,211.94,212.01,72224.0,187.2267,187.6241,187.1649,187.2267,72224.0
2020-08-12 09:30:00,213.49,214.09,212.93,213.4,23680.0,188.5337,189.0636,188.0392,188.4542,23680.0
2020-08-12 09:35:00,213.46,213.78,213.07,213.16,11492.0,188.5072,188.7898,188.1628,188.2423,11492.0
2020-08-12 09:40:00,213.18,213.75,212.98,213.55,6524.0,188.26,188.7633,188.0833,188.5867,6524.0
2020-08-12 09:45:00,213.47,213.5,212.57,212.57,5500.0,188.5161,188.5426,187.7213,187.7213,5500.0
2020-08-12 09:50:00,212.39,212.69,212.01,212.26,15824.0,187.5623,187.8272,187.2267,187.4475,15824.0
2020-08-12 09:55:00,212.16,212.53,211.9,212.06,4199.0,187.3592,187.6859,187.1296,187.2709,4199.0
2020-08-12 10:00:00,212.06,212.22,211.4,211.56,4687.0,187.2709,187.4122,186.688,186.8293,4687.0
2020-08-12 10:05:00,211.65,211.94,211.55,211.77,2857.0,186.9088,187.1649,186.8205,187.0148,2857.0
2020-08-12 10:10:00,211.72,212.42,211.6,212.42,6556.0,186.9706,187.5888,186.8647,187.5888,6556.0
2020-08-12 10:15:00,212.34,212.93,212.33,212.9,6247.0,187.5182,188.0392,187.5093,188.0127,6247.0
2020-08-12 10:20:00,212.9,213.33,212.49,213.21,10788.0,188.0127,188.3924,187.6506,188.2865,10788.0
2020-08-12 10:25:00,213.14,213.2,212.7,213.12,3708.0,188.2246,188.2776,187.8361,188.207,3708.0
2020-08-12 10:30:00,213.16,213.45,213.03,213.11,5730.0,188.2423,188.4984,188.1275,188.1981,5730.0
2020-08-12 10:35:00,213.34,213.34,212.99,213.08,3140.0,188.4013,188.4013,188.0922,188.1717,3140.0
2020-08-12 10:40:00,213.14,213.21,212.96,213.05,3614.0,188.2246,188.2865,188.0657,188.1452,3614.0
2020-08-12 10:45:00,213.03,213.07,212.47,212.6,2769.0,188.1275,188.1628,187.633,187.7478,2769.0
2020-08-12 10:50:00,212.82,212.82,212.34,212.57,2885.0,187.942,187.942,187.5182,187.7213,2885.0
2020-08-12 10:55:00,212.73,213.37,212.64,213.37,4700.0,187.8626,188.4278,187.7831,188.4278,4700.0
2020-08-12 11:00:00,213.35,213.54,213.24,213.48,4110.0,188.4101,188.5779,188.313,188.5249,4110.0
2020-08-12 11:05:00,213.59,213.63,213.31,213.32,4378.0,188.622,188.6574,188.3748,188.3836,4378.0
2020-08-12 11:10:00,213.3,213.56,213.3,213.38,9409.0,188.3659,188.5955,188.3659,188.4366,9409.0
2020-08-12 11:15:00,213.45,213.55,213.2,213.52,6702.0,188.4984,188.5867,188.2776,188.5602,6702.0
2020-08-12 11:20:00,213.45,213.52,213.23,213.28,3373.0,188.4984,188.5602,188.3041,188.3483,3373.0
2020-08-12 11:25:00,213.4,213.41,213.18,213.24,6003.0,188.4542,188.4631,188.26,188.313,6003.0
2020-08-12 11:30:00,213.24,213.24,212.91,212.95,5664.0,188.313,188.313,188.0215,188.0569,5664.0
2020-08-12 11:35:00,212.98,212.99,212.62,212.73,8535.0,188.0833,188.0922,187.7654,187.8626,8535.0
2020-08-12 11:40:00,212.73,212.84,212.6,212.66,5000.0,187.8626,187.9597,187.7478,187.8008,5000.0
2020-08-12 11:45:00,212.73,212.94,212.57,212.58,2200.0,187.8626,188.048,187.7213,187.7301,2200.0
2020-08-12 11:50:00,212.58,212.63,212.32,212.5,3050.0,187.7301,187.7743,187.5005,187.6595,3050.0
2020-08-12 11:55:00,212.44,212.77,212.44,212.64,12700.0,187.6065,187.8979,187.6065,187.7831,12700.0
2020-08-12 12:00:00,212.63,213.07,212.63,212.92,4025.0,187.7743,188.1628,187.7743,188.0304,4025.0
2020-08-12 12:05:00,212.97,213.07,212.93,212.98,3294.0,188.0745,188.1628,188.0392,188.0833,3294.0
2020-08-12 12:10:00,213.08,213.17,212.98,213.08,6173.0,188.1717,188.2511,188.0833,188.1717,6173.0
2020-08-12 12:15:00,213.05,213.42,213.05,213.42,5191.0,188.1452,188.4719,188.1452,188.4719,5191.0
2020-08-12 12:20:00,213.38,214.18,213.38,214.12,26877.0,188.4366,189.1431,188.4366,189.0901,26877.0
2020-08-12 12:25:00,214.19,214.32,214.05,214.05,7664.0,189.1519,189.2667,189.0283,189.0283,7664.0
2020-08-12 12:30:00,214.03,214.22,214.03,214.13,1600.0,189.0106,189.1784,189.0106,189.0989,1600.0
2020-08-12 12:35:00,214.13,214.13,213.71,213.83,2625.0,189.0989,189.0989,188.728,188.834,2625.0
2020-08-12 12:40:00,213.83,213.92,213.68,213.68,1171.0,188.834,188.9135,188.7015,188.7015,1171.0
2020-08-12 12:45:00,213.76,213.81,213.55,213.61,1696.0,188.7722,188.8163,188.5867,188.6397,1696.0
2020-08-12 12:50:00,213.54,213.87,213.51,213.87,4275.0,188.5779,188.8693,188.5514,188.8693,4275.0
2020-08-12 12:55:00,213.89,213.92,213.47,213.47,1800.0,188.887,188.9135,188.5161,188.5161,1800.0
2020-08-12 13:00:00,213.45,213.6,213.27,213.37,2301.0,188.4984,188.6309,188.3394,188.4278,2301.0
2020-08-12 13:05:00,213.24,213.3,213.04,213.05,8000.0,188.313,188.3659,188.1363,188.1452,8000.0
2020-08-12 13:10:00,212.98,213.05,212.4,212.41,5517.0,188.0833,188.1452,187.5711,187.58,5517.0
2020-08-12 13:15:00,212.41,212.5,212.18,212.22,5334.0,187.58,187.6595,187.3769,187.4122,5334.0
2020-08-12 13:20:00,212.24,212.31,212.04,212.05,4790.0,187.4298,187.4917,187.2532,187.2621,4790.0
2020-08-12 13:25:00,212.05,212.32,211.93,212.24,22831.0,187.2621,187.5005,187.1561,187.4298,22831.0
2020-08-12 13:30:00,212.28,212.45,212.21,212.45,4165.0,187.4652,187.6153,187.4034,187.6153,4165.0
2020-08-12 13:35:00,212.42,212.85,212.42,212.73,6502.0,187.5888,187.9685,187.5888,187.8626,6502.0
2020-08-12 13:40:00,212.87,212.89,212.55,212.55,3702.0,187.9862,188.0039,187.7036,187.7036,3702.0
2020-08-12 13:45:00,212.55,213.15,212.52,213.0,21187.0,187.7036,188.2335,187.6771,188.101,21187.0
2020-08-12 13:50:00,212.99,213.09,212.93,213.0,3738.0,188.0922,188.1805,188.0392,188.101,3738.0
2020-08-12 13:55:00,213.0,213.09,212.93,213.02,2109.0,188.101,188.1805,188.0392,188.1187,2109.0
2020-08-12 14:00:00,213.0,213.13,212.95,213.04,1917.0,188.101,188.2158,188.0569,188.1363,1917.0
2020-08-12 14:05:00,213.08,213.09,212.84,212.84,3182.0,188.1717,188.1805,187.9597,187.9597,3182.0
2020-08-12 14:10:00,212.94,212.95,212.67,212.68,1612.0,188.048,188.0569,187.8096,187.8184,1612.0
2020-08-12 14:15:00,212.65,212.79,212.61,212.74,4823.0,187.7919,187.9156,187.7566,187.8714,4823.0
2020-08-12 14:20:00,212.8,212.83,212.68,212.75,1877.0,187.9244,187.9509,187.8184,187.8802,1877.0
2020-08-12 14:25:00,212.69,212.76,212.59,212.66,3316.0,187.8272,187.8891,187.7389,187.8008,3316.0
2020-08-12 14:30:00,212.58,212.75,212.52,212.71,3990.0,187.7301,187.8802,187.6771,187.8449,3990.0
2020-08-12 14:35:00,212.75,212.83,212.63,212.63,2500.0,187.8802,187.9509,187.7743,187.7743,2500.0
2020-08-12 14:40:00,212.68,212.74,212.62,212.71,2855.0,187.8184,187.8714,187.7654,187.8449,2855.0
2020-08-12 14:45:00,212.68,212.91,212.66,212.91,3132.0,187.8184,188.0215,187.8008,188.0215,3132.0
2020-08-12 14:50:00,212.89,212.94,212.59,212.65,8581.0,188.0039,188.048,187.7389,187.7919,8581.0
2020-08-12 14:55:00,212.69,212.95,212.69,212.75,3634.0,187.8272,188.0569,187.8272,187.8802,3634.0
2020-08-12 15:00:00,212.79,212.82,212.58,212.71,13643.0,187.9156,187.942,187.7301,187.8449,13643.0
2020-08-12 15:05:00,212.71,212.78,212.61,212.7,7791.0,187.8449,187.9067,187.7566,187.8361,7791.0
2020-08-12 15:10:00,212.74,213.04,212.74,213.0,7737.0,187.8714,188.1363,187.8714,188.101,7737.0
2020-08-12 15:15:00,212.99,213.72,212.98,213.22,11397.0,188.0922,188.7368,188.0833,188.2953,11397.0
2020-08-12 15:20:00,213.27,213.46,213.27,213.33,5428.0,188.3394,188.5072,188.3394,188.3924,5428.0
2020-08-12 15:25:00,213.32,213.55,213.29,213.48,6396.0,188.3836,188.5867,188.3571,188.5249,6396.0
2020-08-12 15:30:00,213.48,213.48,213.01,213.21,9855.0,188.5249,188.5249,188.1098,188.2865,9855.0
2020-08-12 15:35:00,213.24,213.25,212.93,213.06,10507.0,188.313,188.3218,188.0392,188.154,10507.0
2020-08-12 15:40:00,213.06,213.43,213.05,213.39,10964.0,188.154,188.4807,188.1452,188.4454,10964.0
2020-08-12 15:45:00,213.38,213.39,213.11,213.26,11531.0,188.4366,188.4454,188.1981,188.3306,11531.0
2020-08-12 15:50:00,213.28,213.49,212.95,213.12,17233.0,188.3483,188.5337,188.0569,188.207,17233.0
2020-08-12 15:55:00,213.13,213.35,212.92,213.21,40545.0,188.2158,188.4101,188.0304,188.2865,40545.0
2020-08-13 09:30:00,211.78,211.78,210.73,210.81,15756.0,187.0236,187.0236,186.0964,186.167,15756.0
2020-08-13 09:35:00,211.1,211.13,210.54,210.59,2922.0,186.4231,186.4496,185.9286,185.9727,2922.0
2020-08-13 09:40:00,210.47,210.57,210.1,210.28,12385.0,185.8668,185.9551,185.54,185.699,12385.0
2020-08-13 09:45:00,210.25,210.43,209.75,210.43,4300.0,185.6725,185.8314,185.2309,185.8314,4300.0
2020-08-13 09:50:00,210.65,211.51,210.65,211.51,5103.0,186.0257,186.7852,186.0257,186.7852,5103.0
2020-08-13 09:55:00,211.56,211.76,211.48,211.6,2852.0,186.8293,187.006,186.7587,186.8647,2852.0
2020-08-13 10:00:00,211.53,211.85,211.34,211.55,3855.0,186.8028,187.0854,186.6351,186.8205,3855.0
2020-08-13 10:05:00,211.46,211.91,211.26,211.74,7285.0,186.741,187.1384,186.5644,186.9883,7285.0
2020-08-13 10:10:00,211.61,211.67,211.4,211.59,4841.0,186.8735,186.9265,186.688,186.8558,4841.0
2020-08-13 10:15:00,211.56,211.56,211.18,211.23,2000.0,186.8293,186.8293,186.4938,186.5379,2000.0
2020-08-13 10:20:00,211.14,211.14,210.27,210.45,5002.0,186.4584,186.4584,185.6901,185.8491,5002.0
2020-08-13 10:25:00,210.43,210.82,210.43,210.8,1575.0,185.8314,186.1758,185.8314,186.1582,1575.0
2020-08-13 10:30:00,210.52,211.0,210.52,210.98,2025.0,185.9109,186.3348,185.9109,186.3171,2025.0
2020-08-13 10:35:00,210.96,210.97,210.84,210.91,1500.0,186.2995,186.3083,186.1935,186.2553,1500.0
2020-08-13 10:40:00,210.91,211.14,210.91,211.04,2840.0,186.2553,186.4584,186.2553,186.3701,2840.0
2020-08-13 10:45:00,210.92,211.1,210.81,211.1,2130.0,186.2642,186.4231,186.167,186.4231,2130.0
2020-08-13 10:50:00,211.0,211.18,210.81,211.18,2825.0,186.3348,186.4938,186.167,186.4938,2825.0
2020-08-13 10:55:00,211.25,211.56,211.05,211.05,4183.0,186.5556,186.8293,186.379,186.379,4183.0
2020-08-13 11:00:00,210.88,211.32,210.88,211.07,2931.0,186.2288,186.6174,186.2288,186.3966,2931.0
2020-08-13 11:05:00,211.07,211.2,211.03,211.03,4164.0,186.3966,186.5114,186.3613,186.3613,4164.0
2020-08-13 11:10:00,211.16,211.19,210.95,211.11,1800.0,186.4761,186.5026,186.2906,186.4319,1800.0
2020-08-13 11:15:00,211.25,211.54,211.25,211.52,2409.0,186.5556,186.8117,186.5556,186.794,2409.0
2020-08-13 11:20:00,211.39,211.39,210.86,211.05,4607.0,186.6792,186.6792,186.2112,186.379,4607.0
2020-08-13 11:25:00,211.08,211.22,210.73,210.91,5429.0,186.4054,186.5291,186.0964,186.2553,5429.0
2020-08-13 11:30:00,210.98,210.98,210.67,210.75,1500.0,186.3171,186.3171,186.0434,186.114,1500.0
2020-08-13 11:35:00,210.72,210.98,210.66,210.72,9124.0,186.0875,186.3171,186.0345,186.0875,9124.0
2020-08-13 11:40:00,210.76,211.07,210.69,210.88,3986.0,186.1229,186.3966,186.061,186.2288,3986.0
2020-08-13 11:45:00,210.91,210.93,210.71,210.76,3912.0,186.2553,186.273,186.0787,186.1229,3912.0
2020-08-13 11:50:00,210.8,210.98,210.8,210.83,1900.0,186.1582,186.3171,186.1582,186.1847,1900.0
2020-08-13 11:55:00,210.88,210.88,210.56,210.69,8382.0,186.2288,186.2288,185.9462,186.061,8382.0
2020-08-13 12:00:00,210.74,210.83,210.64,210.72,2500.0,186.1052,186.1847,186.0169,186.0875,2500.0
2020-08-13 12:05:00,210.73,211.04,210.73,211.03,7076.0,186.0964,186.3701,186.0964,186.3613,7076.0
2020-08-13 12:10:00,211.01,211.08,210.91,211.05,2525.0,186.3436,186.4054,186.2553,186.379,2525.0
2020-08-13 12:15:00,211.02,211.15,211.02,211.12,1707.0,186.3525,186.4673,186.3525,186.4408,1707.0
2020-08-13 12:20:00,211.13,211.16,210.85,210.97,2544.0,186.4496,186.4761,186.2023,186.3083,2544.0
2020-08-13 12:25:00,210.94,211.01,210.91,210.97,2100.0,186.2818,186.3436,186.2553,186.3083,2100.0
2020-08-13 12:30:00,210.99,211.23,210.99,211.01,2209.0,186.326,186.5379,186.326,186.3436,2209.0
2020-08-13 12:35:00,211.01,211.28,210.91,211.26,6175.0,186.3436,186.5821,186.2553,186.5644,6175.0
2020-08-13 12:40:00,211.37,211.56,211.36,211.4,2711.0,186.6615,186.8293,186.6527,186.688,2711.0
2020-08-13 12:45:00,211.4,211.54,211.3,211.4,3111.0,186.688,186.8117,186.5997,186.688,3111.0
2020-08-13 12:50:00,211.42,211.47,211.35,211.47,1700.0,186.7057,186.7499,186.6439,186.7499,1700.0
2020-08-13 12:55:00,211.52,211.55,211.41,211.46,2710.0,186.794,186.8205,186.6969,186.741,2710.0
2020-08-13 13:00:00,211.5,211.64,211.37,211.37,4821.0,186.7764,186.9,186.6615,186.6615,4821.0
2020-08-13 13:05:00,211.42,211.57,211.34,211.57,5711.0,186.7057,186.8382,186.6351,186.8382,5711.0
2020-08-13 13:10:00,211.57,211.65,211.48,211.48,2935.0,186.8382,186.9088,186.7587,186.7587,2935.0
2020-08-13 13:15:00,211.53,211.73,211.53,211.7,1900.0,186.8028,186.9795,186.8028,186.953,1900.0
2020-08-13 13:20:00,211.71,211.74,211.57,211.57,3000.0,186.9618,186.9883,186.8382,186.8382,3000.0
2020-08-13 13:25:00,211.54,211.6,211.48,211.5,3043.0,186.8117,186.8647,186.7587,186.7764,3043.0
2020-08-13 13:30:00,211.5,211.59,211.2,211.23,6486.0,186.7764,186.8558,186.5114,186.5379,6486.0
2020-08-13 13:35:00,211.17,211.36,211.14,211.15,4015.0,186.4849,186.6527,186.4584,186.4673,4015.0
2020-08-13 13:40:00,211.12,211.2,211.12,211.2,8796.0,186.4408,186.5114,186.4408,186.5114,8796.0
2020-08-13 13:45:00,211.18,211.27,211.18,211.21,2600.0,186.4938,186.5732,186.4938,186.5203,2600.0
2020-08-13 13:50:00,211.19,211.29,211.08,211.29,3533.0,186.5026,186.5909,186.4054,186.5909,3533.0
2020-08-13 13:55:00,211.33,211.44,211.17,211.2,4104.0,186.6262,186.7234,186.4849,186.5114,4104.0
2020-08-13 14:00:00,211.23,211.24,210.85,210.88,6261.0,186.5379,186.5467,186.2023,186.2288,6261.0
2020-08-13 14:05:00,210.9,211.05,210.8,210.89,3583.0,186.2465,186.379,186.1582,186.2377,3583.0
2020-08-13 14:10:00,210.91,210.96,210.65,210.7,17594.0,186.2553,186.2995,186.0257,186.0699,17594.0
2020-08-13 14:15:00,210.74,210.78,210.39,210.4,4203.0,186.1052,186.1405,185.7961,185.8049,4203.0
2020-08-13 14:20:00,210.32,210.38,210.07,210.3,7285.0,185.7343,185.7873,185.5135,185.7166,7285.0
2020-08-13 14:25:00,210.38,210.42,210.1,210.23,8610.0,185.7873,185.8226,185.54,185.6548,8610.0
2020-08-13 14:30:00,210.21,210.37,210.12,210.37,5661.0,185.6371,185.7784,185.5577,185.7784,5661.0
2020-08-13 14:35:00,210.37,210.54,210.32,210.38,13915.0,185.7784,185.9286,185.7343,185.7873,13915.0
2020-08-13 14:40:00,210.38,210.43,210.02,210.04,4636.0,185.7873,185.8314,185.4694,185.487,4636.0
2020-08-13 14:45:00,209.97,210.19,209.85,209.85,8308.0,185.4252,185.6195,185.3192,185.3192,8308.0
2020-08-13 14:50:00,209.88,209.88,209.28,209.51,9498.0,185.3457,185.3457,184.8159,185.019,9498.0
2020-08-13 14:55:00,209.52,209.83,209.44,209.55,4200.0,185.0278,185.3016,184.9572,185.0543,4200.0
2020-08-13 15:00:00,209.73,209.86,209.44,209.7,11103.0,185.2133,185.3281,184.9572,185.1868,11103.0
2020-08-13 15:05:00,209.77,210.13,209.74,209.99,5418.0,185.2486,185.5665,185.2221,185.4429,5418.0
2020-08-13 15:10:00,210.02,210.03,209.81,209.93,6091.0,185.4694,185.4782,185.2839,185.3899,6091.0
2020-08-13 15:15:00,209.92,210.47,209.86,210.47,5136.0,185.381,185.8668,185.3281,185.8668,5136.0
2020-08-13 15:20:00,210.5,210.75,210.48,210.67,6352.0,185.8932,186.114,185.8756,186.0434,6352.0
2020-08-13 15:25:00,210.65,210.74,210.64,210.69,6957.0,186.0257,186.1052,186.0169,186.061,6957.0
2020-08-13 15:30:00,210.7,210.7,210.28,210.45,11700.0,186.0699,186.0699,185.699,185.8491,11700.0
2020-08-13 15:35:00,210.44,210.55,210.31,210.31,7733.0,185.8403,185.9374,185.7255,185.7255,7733.0
2020-08-13 15:40:00,210.31,210.51,210.18,210.45,21612.0,185.7255,185.9021,185.6107,185.8491,21612.0
2020-08-13 15:45:00,210.47,210.47,210.01,210.06,23225.0,185.8668,185.8668,185.4605,185.5047,23225.0
2020-08-13 15:50:00,210.06,210.33,210.06,210.29,20504.0,185.5047,185.7431,185.5047,185.7078,20504.0
2020-08-13 15:55:00,210.31,210.37,210.06,210.29,47265.0,185.7255,185.7784,185.5047,185.7078,47265.0
2020-08-14 09:30:00,209.98,210.81,209.22,210.44,27644.0,185.434,186.167,184.7629,185.8403,27644.0
2020-08-14 09:35:00,210.8,211.25,210.79,211.2,17144.0,186.1582,186.5556,186.1493,186.5114,17144.0
2020-08-14 09:40:00,211.21,211.35,211.09,211.22,6116.0,186.5203,186.6439,186.4143,186.5291,6116.0
2020-08-14 09:45:00,211.24,212.14,211.17,212.0,10080.0,186.5467,187.3415,186.4849,187.2179,10080.0
2020-08-14 09:50:00,212.19,212.39,211.66,212.35,8233.0,187.3857,187.5623,186.9176,187.527,8233.0
2020-08-14 09:55:00,212.34,212.66,212.29,212.47,10169.0,187.5182,187.8008,187.474,187.633,10169.0
2020-08-14 10:00:00,212.67,212.95,212.47,212.58,15815.0,187.8096,188.0569,187.633,187.7301,15815.0
2020-08-14 10:05:00,212.51,212.84,212.42,212.84,4258.0,187.6683,187.9597,187.5888,187.9597,4258.0
2020-08-14 10:10:00,212.78,213.39,212.72,212.81,7222.0,187.9067,188.4454,187.8537,187.9332,7222.0
2020-08-14 10:15:00,212.91,213.2,212.61,213.08,6065.0,188.0215,188.2776,187.7566,188.1717,6065.0
2020-08-14 10:20:00,212.98,213.36,212.85,213.3,2425.0,188.0833,188.4189,187.9685,188.3659,2425.0
2020-08-14 10:25:00,213.36,213.36,212.91,212.91,1200.0,188.4189,188.4189,188.0215,188.0215,1200.0
2020-08-14 10:30:00,213.18,213.87,213.18,213.78,4915.0,188.26,188.8693,188.26,188.7898,4915.0
2020-08-14 10:35:00,213.68,213.81,213.46,213.69,2027.0,188.7015,188.8163,188.5072,188.7103,2027.0
2020-08-14 10:40:00,213.77,213.79,213.55,213.57,3500.0,188.781,188.7987,188.5867,188.6044,3500.0
2020-08-14 10:45:00,213.56,213.85,213.56,213.67,7789.0,188.5955,188.8516,188.5955,188.6927,7789.0
2020-08-14 10:50:00,213.73,214.5,213.73,214.34,18664.0,188.7457,189.4257,188.7457,189.2844,18664.0
2020-08-14 10:55:00,214.36,214.39,214.05,214.09,8250.0,189.302,189.3285,189.0283,189.0636,8250.0
2020-08-14 11:00:00,214.04,214.28,213.97,214.28,10036.0,189.0194,189.2314,188.9576,189.2314,10036.0
2020-08-14 11:05:00,214.31,214.32,214.07,214.24,8209.0,189.2579,189.2667,189.0459,189.1961,8209.0
2020-08-14 11:10:00,214.17,214.31,214.05,214.11,6489.0,189.1342,189.2579,189.0283,189.0813,6489.0
2020-08-14 11:15:00,214.17,214.47,214.15,214.46,2709.0,189.1342,189.3992,189.1166,189.3903,2709.0
2020-08-14 11:20:00,214.51,214.59,214.39,214.59,2340.0,189.4345,189.5051,189.3285,189.5051,2340.0
2020-08-14 11:25:00,214.65,215.0,214.65,214.87,3214.0,189.5581,189.8672,189.5581,189.7524,3214.0
2020-08-14 11:30:00,214.76,214.79,214.44,214.61,6550.0,189.6553,189.6818,189.3727,189.5228,6550.0
2020-08-14 11:35:00,214.47,214.52,214.3,214.47,2717.0,189.3992,189.4433,189.249,189.3992,2717.0
2020-08-14 11:40:00,214.47,214.86,214.46,214.79,4027.0,189.3992,189.7436,189.3903,189.6818,4027.0
2020-08-14 11:45:00,214.77,214.79,214.23,214.39,6811.0,189.6641,189.6818,189.1872,189.3285,6811.0
2020-08-14 11:50:00,214.58,214.71,214.43,214.48,4703.0,189.4963,189.6111,189.3638,189.408,4703.0
2020-08-14 11:55:00,214.56,214.86,214.46,214.85,5000.0,189.4786,189.7436,189.3903,189.7347,5000.0
2020-08-14 12:00:00,214.84,215.06,214.65,215.01,16214.0,189.7259,189.9202,189.5581,189.876,16214.0
2020-08-14 12:05:00,214.9,215.05,214.85,214.9,5300.0,189.7789,189.9114,189.7347,189.7789,5300.0
2020-08-14 12:10:00,214.91,215.12,214.89,215.07,7070.0,189.7877,189.9732,189.7701,189.929,7070.0
2020-08-14 12:15:00,215.08,215.43,215.05,215.36,5578.0,189.9379,190.2469,189.9114,190.1851,5578.0
2020-08-14 12:20:00,215.36,215.4,215.01,215.08,10757.0,190.1851,190.2205,189.876,189.9379,10757.0
2020-08-14 12:25:00,215.0,215.13,215.0,215.03,3050.0,189.8672,189.982,189.8672,189.8937,3050.0
2020-08-14 12:30:00,215.04,215.23,215.02,215.13,5720.0,189.9025,190.0703,189.8849,189.982,5720.0
2020-08-14 12:35:00,215.05,215.07,214.67,214.75,7912.0,189.9114,189.929,189.5758,189.6464,7912.0
2020-08-14 12:40:00,214.77,214.77,214.52,214.53,1901.0,189.6641,189.6641,189.4433,189.4522,1901.0
2020-08-14 12:45:00,214.52,214.52,214.09,214.09,5838.0,189.4433,189.4433,189.0636,189.0636,5838.0
2020-08-14 12:50:00,214.15,214.16,213.92,213.95,4576.0,189.1166,189.1254,188.9135,188.94,4576.0
2020-08-14 12:55:00,213.84,213.84,213.6,213.66,2800.0,188.8428,188.8428,188.6309,188.6839,2800.0
2020-08-14 13:00:00,213.56,213.72,213.55,213.69,10550.0,188.5955,188.7368,188.5867,188.7103,10550.0
2020-08-14 13:05:00,213.68,213.69,213.52,213.59,8502.0,188.7015,188.7103,188.5602,188.622,8502.0
2020-08-14 13:10:00,213.61,213.62,213.47,213.54,6698.0,188.6397,188.6485,188.5161,188.5779,6698.0
2020-08-14 13:15:00,213.54,213.62,213.5,213.53,5977.0,188.5779,188.6485,188.5426,188.5691,5977.0
2020-08-14 13:20:00,213.53,213.58,213.52,213.53,1600.0,188.5691,188.6132,188.5602,188.5691,1600.0
2020-08-14 13:25:00,213.53,213.75,213.43,213.43,7517.0,188.5691,188.7633,188.4807,188.4807,7517.0
2020-08-14 13:30:00,213.4,214.13,213.4,213.56,12914.0,188.4542,189.0989,188.4542,188.5955,12914.0
2020-08-14 13:35:00,213.64,213.79,213.54,213.71,2504.0,188.6662,188.7987,188.5779,188.728,2504.0
2020-08-14 13:40:00,213.84,213.84,213.68,213.7,2800.0,188.8428,188.8428,188.7015,188.7192,2800.0
2020-08-14 13:45:00,213.72,213.94,213.69,213.8,4691.0,188.7368,188.9311,188.7103,188.8075,4691.0
2020-08-14 13:50:00,213.83,214.2,213.83,214.2,5560.0,188.834,189.1607,188.834,189.1607,5560.0
2020-08-14 13:55:00,214.18,214.31,214.1,214.12,2700.0,189.1431,189.2579,189.0724,189.0901,2700.0
2020-08-14 14:00:00,214.09,214.11,213.95,213.95,5715.0,189.0636,189.0813,188.94,188.94,5715.0
2020-08-14 14:05:00,214.0,214.09,213.83,214.04,3612.0,188.9841,189.0636,188.834,189.0194,3612.0
2020-08-14 14:10:00,214.03,214.13,213.91,214.1,4854.0,189.0106,189.0989,188.9046,189.0724,4854.0
2020-08-14 14:15:00,214.03,214.05,213.8,213.83,2946.0,189.0106,189.0283,188.8075,188.834,2946.0
2020-08-14 14:20:00,213.87,213.92,213.78,213.82,1656.0,188.8693,188.9135,188.7898,188.8252,1656.0
2020-08-14 14:25:00,213.77,213.79,213.7,213.72,2600.0,188.781,188.7987,188.7192,188.7368,2600.0
2020-08-14 14:30:00,213.75,213.8,213.62,213.65,5347.0,188.7633,188.8075,188.6485,188.675,5347.0
2020-08-14 14:35:00,213.63,213.69,213.55,213.56,2171.0,188.6574,188.7103,188.5867,188.5955,2171.0
2020-08-14 14:40:00,213.55,213.55,213.29,213.31,3062.0,188.5867,188.5867,188.3571,188.3748,3062.0
2020-08-14 14:45:00,213.32,213.35,213.2,213.23,3359.0,188.3836,188.4101,188.2776,188.3041,3359.0
2020-08-14 14:50:00,213.22,213.41,213.22,213.26,2212.0,188.2953,188.4631,188.2953,188.3306,2212.0
2020-08-14 14:55:00,213.28,213.28,212.97,212.99,3498.0,188.3483,188.3483,188.0745,188.0922,3498.0
2020-08-14 15:00:00,213.0,213.39,213.0,213.27,3583.0,188.101,188.4454,188.101,188.3394,3583.0
2020-08-14 15:05:00,213.28,213.28,213.09,213.14,1500.0,188.3483,188.3483,188.1805,188.2246,1500.0
2020-08-14 15:10:00,213.16,213.2,212.8,212.86,2229.0,188.2423,188.2776,187.9244,187.9774,2229.0
2020-08-14 15:15:00,212.83,213.07,212.81,213.0,2800.0,187.9509,188.1628,187.9332,188.101,2800.0
2020-08-14 15:20:00,213.13,213.16,212.81,212.85,3281.0,188.2158,188.2423,187.9332,187.9685,3281.0
2020-08-14 15:25:00,212.86,213.05,212.84,212.97,3405.0,187.9774,188.1452,187.9597,188.0745,3405.0
2020-08-14 15:30:00,212.93,213.02,212.68,212.74,5747.0,188.0392,188.1187,187.8184,187.8714,5747.0
2020-08-14 15:35:00,212.75,213.0,212.64,212.99,6569.0,187.8802,188.101,187.7831,188.0922,6569.0
2020-08-14 15:40:00,212.98,212.98,212.68,212.72,12256.0,188.0833,188.0833,187.8184,187.8537,12256.0
2020-08-14 15:45:00,212.69,212.9,212.64,212.77,25893.0,187.8272,188.0127,187.7831,187.8979,25893.0
2020-08-14 15:50:00,212.54,213.12,212.51,212.99,24402.0,187.6948,188.207,187.6683,188.0922,24402.0
2020-08-14 15:55:00,212.94,213.59,212.94,213.5,48452.0,188.048,188.622,188.048,188.5426,48452.0
2020-08-17 09:30:00,214.24,214.24,212.91,214.07,26941.0,189.1961,189.1961,188.0215,189.0459,26941.0
2020-08-17 09:35:00,214.47,214.89,213.72,213.94,3788.0,189.3992,189.7701,188.7368,188.9311,3788.0
2020-08-17 09:40:00,213.85,213.89,213.19,213.21,6908.0,188.8516,188.887,188.2688,188.2865,6908.0
2020-08-17 09:45:00,213.23,213.51,213.15,213.33,7412.0,188.3041,188.5514,188.2335,188.3924,7412.0
2020-08-17 09:50:00,213.35,213.45,212.65,212.66,5917.0,188.4101,188.4984,187.7919,187.8008,5917.0
2020-08-17 09:55:00,212.71,212.96,212.51,212.96,9893.0,187.8449,188.0657,187.6683,188.0657,9893.0
2020-08-17 10:00:00,212.97,212.97,212.11,212.16,14764.0,188.0745,188.0745,187.315,187.3592,14764.0
2020-08-17 10:05:00,212.02,212.06,211.78,212.0,6146.0,187.2356,187.2709,187.0236,187.2179,6146.0
2020-08-17 10:10:00,212.03,212.59,212.0,212.45,8722.0,187.2444,187.7389,187.2179,187.6153,8722.0
2020-08-17 10:15:00,212.29,212.29,211.65,211.73,6324.0,187.474,187.474,186.9088,186.9795,6324.0
2020-08-17 10:20:00,211.74,212.22,211.7,212.11,6786.0,186.9883,187.4122,186.953,187.315,6786.0
2020-08-17 10:25:00,212.04,212.07,211.71,211.71,4689.0,187.2532,187.2797,186.9618,186.9618,4689.0
2020-08-17 10:30:00,211.63,212.49,211.63,212.17,9144.0,186.8912,187.6506,186.8912,187.368,9144.0
2020-08-17 10:35:00,212.04,212.16,211.71,211.71,2550.0,187.2532,187.3592,186.9618,186.9618,2550.0
2020-08-17 10:40:00,211.81,211.91,211.63,211.73,4635.0,187.0501,187.1384,186.8912,186.9795,4635.0
2020-08-17 10:45:00,211.7,211.83,211.5,211.57,5622.0,186.953,187.0678,186.7764,186.8382,5622.0
2020-08-17 10:50:00,211.58,211.92,211.55,211.91,5230.0,186.847,187.1473,186.8205,187.1384,5230.0
2020-08-17 10:55:00,211.8,211.96,211.77,211.96,4337.0,187.0413,187.1826,187.0148,187.1826,4337.0
2020-08-17 11:00:00,211.95,212.07,211.82,212.02,4246.0,187.1737,187.2797,187.0589,187.2356,4246.0
2020-08-17 11:05:00,211.94,211.94,211.83,211.83,2250.0,187.1649,187.1649,187.0678,187.0678,2250.0
2020-08-17 11:10:00,211.84,211.92,211.77,211.78,3934.0,187.0766,187.1473,187.0148,187.0236,3934.0
2020-08-17 11:15:00,211.77,211.82,211.65,211.7,1049.0,187.0148,187.0589,186.9088,186.953,1049.0
2020-08-17 11:20:00,211.65,211.72,211.62,211.69,4005.0,186.9088,186.9706,186.8823,186.9441,4005.0
2020-08-17 11:25:00,211.64,211.77,211.46,211.77,6119.0,186.9,187.0148,186.741,187.0148,6119.0
2020-08-17 11:30:00,211.77,211.94,211.77,211.86,1434.0,187.0148,187.1649,187.0148,187.0943,1434.0
2020-08-17 11:35:00,211.81,212.15,211.81,211.86,5142.0,187.0501,187.3504,187.0501,187.0943,5142.0
2020-08-17 11:40:00,211.71,211.84,211.4,211.41,3094.0,186.9618,187.0766,186.688,186.6969,3094.0
2020-08-17 11:45:00,211.38,211.55,211.27,211.45,5562.0,186.6704,186.8205,186.5732,186.7322,5562.0
2020-08-17 11:50:00,211.41,211.53,211.39,211.52,2100.0,186.6969,186.8028,186.6792,186.794,2100.0
2020-08-17 11:55:00,211.51,211.7,211.51,211.68,11758.0,186.7852,186.953,186.7852,186.9353,11758.0
2020-08-17 12:00:00,211.7,211.93,211.66,211.78,4552.0,186.953,187.1561,186.9176,187.0236,4552.0
2020-08-17 12:05:00,211.78,211.86,211.71,211.81,2156.0,187.0236,187.0943,186.9618,187.0501,2156.0
2020-08-17 12:10:00,211.96,212.01,211.87,211.92,2028.0,187.1826,187.2267,187.1031,187.1473,2028.0
2020-08-17 12:15:00,211.91,212.13,211.89,212.04,3733.0,187.1384,187.3327,187.1208,187.2532,3733.0
2020-08-17 12:20:00,212.02,212.08,211.98,212.03,817.0,187.2356,187.2886,187.2002,187.2444,817.0
2020-08-17 12:25:00,212.02,212.04,211.97,212.03,2349.0,187.2356,187.2532,187.1914,187.2444,2349.0
2020-08-17 12:30:00,212.06,212.16,212.06,212.14,4087.0,187.2709,187.3592,187.2709,187.3415,4087.0
2020-08-17 12:35:00,212.12,212.13,211.88,212.01,9370.0,187.3239,187.3327,187.1119,187.2267,9370.0
2020-08-17 12:40:00,212.01,212.13,212.01,212.11,2569.0,187.2267,187.3327,187.2267,187.315,2569.0
2020-08-17 12:45:00,212.11,212.16,211.99,212.02,11801.0,187.315,187.3592,187.2091,187.2356,11801.0
2020-08-17 12:50:00,212.06,212.15,212.06,212.08,4693.0,187.2709,187.3504,187.2709,187.2886,4693.0
2020-08-17 12:55:00,212.11,212.29,212.11,212.13,4449.0,187.315,187.474,187.315,187.3327,4449.0
2020-08-17 13:00:00,212.08,212.11,211.93,211.95,2175.0,187.2886,187.315,187.1561,187.1737,2175.0
2020-08-17 13:05:00,211.92,211.92,211.63,211.66,2107.0,187.1473,187.1473,186.8912,186.9176,2107.0
2020-08-17 13:10:00,211.72,211.72,211.6,211.72,2303.0,186.9706,186.9706,186.8647,186.9706,2303.0
2020-08-17 13:15:00,211.71,211.86,211.67,211.86,2421.0,186.9618,187.0943,186.9265,187.0943,2421.0
2020-08-17 13:20:00,211.85,211.85,211.75,211.85,2996.0,187.0854,187.0854,186.9971,187.0854,2996.0
2020-08-17 13:25:00,211.81,211.85,211.74,211.79,3838.0,187.0501,187.0854,186.9883,187.0325,3838.0
2020-08-17 13:30:00,211.81,211.83,211.67,211.68,3082.0,187.0501,187.0678,186.9265,186.9353,3082.0
2020-08-17 13:35:00,211.63,211.66,211.47,211.47,8786.0,186.8912,186.9176,186.7499,186.7499,8786.0
2020-08-17 13:40:00,211.44,211.47,210.86,210.93,12190.0,186.7234,186.7499,186.2112,186.273,12190.0
2020-08-17 13:45:00,210.95,211.16,210.94,210.96,3118.0,186.2906,186.4761,186.2818,186.2995,3118.0
2020-08-17 13:50:00,210.92,210.99,210.4,210.66,10139.0,186.2642,186.326,185.8049,186.0345,10139.0
2020-08-17 13:55:00,210.66,211.03,210.65,211.02,6592.0,186.0345,186.3613,186.0257,186.3525,6592.0
2020-08-17 14:00:00,210.95,211.23,210.95,211.21,6415.0,186.2906,186.5379,186.2906,186.5203,6415.0
2020-08-17 14:05:00,211.21,211.38,211.14,211.37,5261.0,186.5203,186.6704,186.4584,186.6615,5261.0
2020-08-17 14:10:00,211.34,211.34,211.15,211.15,3924.0,186.6351,186.6351,186.4673,186.4673,3924.0
2020-08-17 14:15:00,211.15,211.19,210.71,210.71,6042.0,186.4673,186.5026,186.0787,186.0787,6042.0
2020-08-17 14:20:00,210.7,210.95,210.7,210.95,7763.0,186.0699,186.2906,186.0699,186.2906,7763.0
2020-08-17 14:25:00,210.97,211.05,210.91,210.91,2192.0,186.3083,186.379,186.2553,186.2553,2192.0
2020-08-17 14:30:00,210.87,210.9,210.74,210.79,2668.0,186.22,186.2465,186.1052,186.1493,2668.0
2020-08-17 14:35:00,210.74,210.74,210.6,210.67,5107.0,186.1052,186.1052,185.9816,186.0434,5107.0
2020-08-17 14:40:00,210.66,210.94,210.65,210.88,5410.0,186.0345,186.2818,186.0257,186.2288,5410.0
2020-08-17 14:45:00,210.8,210.86,210.73,210.8,1942.0,186.1582,186.2112,186.0964,186.1582,1942.0
2020-08-17 14:50:00,210.8,210.84,210.66,210.84,2801.0,186.1582,186.1935,186.0345,186.1935,2801.0
2020-08-17 14:55:00,210.73,210.77,210.59,210.64,2934.0,186.0964,186.1317,185.9727,186.0169,2934.0
2020-08-17 15:00:00,210.6,210.7,210.59,210.69,3346.0,185.9816,186.0699,185.9727,186.061,3346.0
2020-08-17 15:05:00,210.71,210.75,210.48,210.53,3600.0,186.0787,186.114,185.8756,185.9197,3600.0
2020-08-17 15:10:00,210.43,210.51,210.28,210.31,3356.0,185.8314,185.9021,185.699,185.7255,3356.0
2020-08-17 15:15:00,210.29,210.77,210.21,210.77,4960.0,185.7078,186.1317,185.6371,186.1317,4960.0
2020-08-17 15:20:00,210.7,210.7,210.42,210.55,5769.0,186.0699,186.0699,185.8226,185.9374,5769.0
2020-08-17 15:25:00,210.57,210.79,210.56,210.68,5181.0,185.9551,186.1493,185.9462,186.0522,5181.0
2020-08-17 15:30:00,210.67,210.9,210.66,210.8,7839.0,186.0434,186.2465,186.0345,186.1582,7839.0
2020-08-17 15:35:00,210.83,210.89,210.7,210.81,6432.0,186.1847,186.2377,186.0699,186.167,6432.0
2020-08-17 15:40:00,210.83,211.04,210.75,210.95,9201.0,186.1847,186.3701,186.114,186.2906,9201.0
2020-08-17 15:45:00,210.89,211.04,210.59,210.96,14301.0,186.2377,186.3701,185.9727,186.2995,14301.0
2020-08-17 15:50:00,210.81,210.86,210.61,210.72,13056.0,186.167,186.2112,185.9904,186.0875,13056.0
2020-08-17 15:55:00,210.67,210.83,210.46,210.46,70383.0,186.0434,186.1847,185.8579,185.8579,70383.0
2020-08-18 09:30:00,211.0,211.66,210.85,211.29,14192.0,186.3348,186.9176,186.2023,186.5909,14192.0
2020-08-18 09:35:00,211.15,211.92,210.89,211.0,1952.0,186.4673,187.1473,186.2377,186.3348,1952.0
2020-08-18 09:40:00,211.1,211.57,210.92,211.57,2524.0,186.4231,186.8382,186.2642,186.8382,2524.0
2020-08-18 09:45:00,211.58,211.72,211.3,211.38,6700.0,186.847,186.9706,186.5997,186.6704,6700.0
2020-08-18 09:50:00,211.45,211.87,211.45,211.71,1877.0,186.7322,187.1031,186.7322,186.9618,1877.0
2020-08-18 09:55:00,211.56,212.06,211.56,211.96,8288.0,186.8293,187.2709,186.8293,187.1826,8288.0
2020-08-18 10:00:00,211.8,212.05,211.8,211.88,6058.0,187.0413,187.2621,187.0413,187.1119,6058.0
2020-08-18 10:05:00,211.81,212.2,211.8,211.88,6625.0,187.0501,187.3945,187.0413,187.1119,6625.0
2020-08-18 10:10:00,211.75,212.09,211.7,211.76,16221.0,186.9971,187.2974,186.953,187.006,16221.0
2020-08-18 10:15:00,211.79,212.13,211.68,212.05,2285.0,187.0325,187.3327,186.9353,187.2621,2285.0
2020-08-18 10:20:00,211.94,212.03,211.46,211.56,8023.0,187.1649,187.2444,186.741,186.8293,8023.0
2020-08-18 10:25:00,211.56,211.57,211.37,211.55,2212.0,186.8293,186.8382,186.6615,186.8205,2212.0
2020-08-18 10:30:00,211.53,211.76,211.4,211.67,6122.0,186.8028,187.006,186.688,186.9265,6122.0
2020-08-18 10:35:00,211.62,211.8,211.57,211.64,1631.0,186.8823,187.0413,186.8382,186.9,1631.0
2020-08-18 10:40:00,211.65,211.73,211.35,211.52,4630.0,186.9088,186.9795,186.6439,186.794,4630.0
2020-08-18 10:45:00,211.56,211.58,211.38,211.51,4821.0,186.8293,186.847,186.6704,186.7852,4821.0
2020-08-18 10:50:00,211.51,211.71,211.49,211.57,1754.0,186.7852,186.9618,186.7675,186.8382,1754.0
2020-08-18 10:55:00,211.53,211.81,211.53,211.81,1762.0,186.8028,187.0501,186.8028,187.0501,1762.0
2020-08-18 11:00:00,211.86,212.13,211.86,211.88,3616.0,187.0943,187.3327,187.0943,187.1119,3616.0
2020-08-18 11:05:00,211.92,212.09,211.92,211.97,2122.0,187.1473,187.2974,187.1473,187.1914,2122.0
2020-08-18 11:10:00,212.1,212.4,212.1,212.4,1997.0,187.3062,187.5711,187.3062,187.5711,1997.0
2020-08-18 11:15:00,212.41,212.54,212.37,212.38,911.0,187.58,187.6948,187.5447,187.5535,911.0
2020-08-18 11:20:00,212.42,212.42,212.08,212.33,1390.0,187.5888,187.5888,187.2886,187.5093,1390.0
2020-08-18 11:25:00,212.37,212.52,212.25,212.39,2512.0,187.5447,187.6771,187.4387,187.5623,2512.0
2020-08-18 11:30:00,212.48,212.63,212.46,212.48,3214.0,187.6418,187.7743,187.6241,187.6418,3214.0
2020-08-18 11:35:00,212.48,212.48,211.92,212.0,2320.0,187.6418,187.6418,187.1473,187.2179,2320.0
2020-08-18 11:40:00,211.91,212.15,211.8,211.99,4777.0,187.1384,187.3504,187.0413,187.2091,4777.0
2020-08-18 11:45:00,212.09,212.15,211.91,211.91,830.0,187.2974,187.3504,187.1384,187.1384,830.0
2020-08-18 11:50:00,211.92,211.95,211.82,211.89,4517.0,187.1473,187.1737,187.0589,187.1208,4517.0
2020-08-18 11:55:00,211.9,212.21,211.89,212.18,2776.0,187.1296,187.4034,187.1208,187.3769,2776.0
2020-08-18 12:00:00,212.22,212.22,212.0,212.0,1708.0,187.4122,187.4122,187.2179,187.2179,1708.0
2020-08-18 12:05:00,212.0,212.0,211.87,211.91,1700.0,187.2179,187.2179,187.1031,187.1384,1700.0
2020-08-18 12:10:00,211.95,211.95,211.47,211.56,2408.0,187.1737,187.1737,186.7499,186.8293,2408.0
2020-08-18 12:15:00,211.59,211.71,211.52,211.61,13357.0,186.8558,186.9618,186.794,186.8735,13357.0
2020-08-18 12:20:00,211.6,211.79,211.45,211.6,5887.0,186.8647,187.0325,186.7322,186.8647,5887.0
2020-08-18 12:25:00,211.61,211.66,211.54,211.65,1700.0,186.8735,186.9176,186.8117,186.9088,1700.0
2020-08-18 12:30:00,211.68,211.76,211.48,211.64,35652.0,186.9353,187.006,186.7587,186.9,35652.0
2020-08-18 12:35:00,211.63,211.82,211.53,211.82,3236.0,186.8912,187.0589,186.8028,187.0589,3236.0
2020-08-18 12:40:00,211.85,211.98,211.79,211.91,2821.0,187.0854,187.2002,187.0325,187.1384,2821.0
2020-08-18 12:45:00,211.85,211.94,211.72,211.88,1348.0,187.0854,187.1649,186.9706,187.1119,1348.0
2020-08-18 12:50:00,211.87,212.39,211.87,212.04,4122.0,187.1031,187.5623,187.1031,187.2532,4122.0
2020-08-18 12:55:00,212.03,212.03,211.79,211.86,8077.0,187.2444,187.2444,187.0325,187.0943,8077.0
2020-08-18 13:00:00,211.86,211.91,211.7,211.83,6397.0,187.0943,187.1384,186.953,187.0678,6397.0
2020-08-18 13:05:00,211.82,211.85,211.67,211.71,2680.0,187.0589,187.0854,186.9265,186.9618,2680.0
2020-08-18 13:10:00,211.75,211.77,211.49,211.49,5706.0,186.9971,187.0148,186.7675,186.7675,5706.0
2020-08-18 13:15:00,211.45,211.67,211.39,211.64,5618.0,186.7322,186.9265,186.6792,186.9,5618.0
2020-08-18 13:20:00,211.67,211.82,211.67,211.78,12190.0,186.9265,187.0589,186.9265,187.0236,12190.0
2020-08-18 13:25:00,211.8,211.83,211.6,211.67,4378.0,187.0413,187.0678,186.8647,186.9265,4378.0
2020-08-18 13:30:00,211.66,211.76,211.63,211.7,3100.0,186.9176,187.006,186.8912,186.953,3100.0
2020-08-18 13:35:00,211.72,211.81,211.66,211.71,4107.0,186.9706,187.0501,186.9176,186.9618,4107.0
2020-08-18 13:40:00,211.69,211.72,211.44,211.45,3661.0,186.9441,186.9706,186.7234,186.7322,3661.0
2020-08-18 13:45:00,211.41,211.46,211.24,211.44,4065.0,186.6969,186.741,186.5467,186.7234,4065.0
2020-08-18 13:50:00,211.44,211.44,211.12,211.21,4415.0,186.7234,186.7234,186.4408,186.5203,4415.0
2020-08-18 13:55:00,211.17,211.17,210.71,210.71,13303.0,186.4849,186.4849,186.0787,186.0787,13303.0
2020-08-18 14:00:00,210.74,210.8,210.27,210.27,65479.0,186.1052,186.1582,185.6901,185.6901,65479.0
2020-08-18 14:05:00,210.26,210.79,210.2,210.79,7273.0,185.6813,186.1493,185.6283,186.1493,7273.0
2020-08-18 14:10:00,211.02,211.17,210.89,210.89,2316.0,186.3525,186.4849,186.2377,186.2377,2316.0
2020-08-18 14:15:00,210.89,210.98,210.8,210.91,2772.0,186.2377,186.3171,186.1582,186.2553,2772.0
2020-08-18 14:20:00,210.95,211.01,210.86,211.01,2445.0,186.2906,186.3436,186.2112,186.3436,2445.0
2020-08-18 14:25:00,210.94,210.95,210.81,210.9,4441.0,186.2818,186.2906,186.167,186.2465,4441.0
2020-08-18 14:30:00,210.87,211.02,210.85,210.99,3333.0,186.22,186.3525,186.2023,186.326,3333.0
2020-08-18 14:35:00,210.89,210.97,210.76,210.77,5444.0,186.2377,186.3083,186.1229,186.1317,5444.0
2020-08-18 14:40:00,210.81,210.81,210.4,210.54,6645.0,186.167,186.167,185.8049,185.9286,6645.0
2020-08-18 14:45:00,210.58,210.75,210.56,210.64,10212.0,185.9639,186.114,185.9462,186.0169,10212.0
2020-08-18 14:50:00,210.63,210.63,210.54,210.59,2102.0,186.0081,186.0081,185.9286,185.9727,2102.0
2020-08-18 14:55:00,210.59,210.66,210.58,210.62,2900.0,185.9727,186.0345,185.9639,185.9992,2900.0
2020-08-18 15:00:00,210.58,210.61,210.33,210.34,2996.0,185.9639,185.9904,185.7431,185.752,2996.0
2020-08-18 15:05:00,210.38,210.38,210.25,210.31,4380.0,185.7873,185.7873,185.6725,185.7255,4380.0
2020-08-18 15:10:00,210.32,210.46,210.3,210.4,4477.0,185.7343,185.8579,185.7166,185.8049,4477.0
2020-08-18 15:15:00,210.45,210.47,210.0,210.12,8534.0,185.8491,185.8668,185.4517,185.5577,8534.0
2020-08-18 15:20:00,210.09,210.1,209.73,209.73,13821.0,185.5312,185.54,185.2133,185.2133,13821.0
2020-08-18 15:25:00,209.72,209.76,209.53,209.53,7975.0,185.2044,185.2398,185.0366,185.0366,7975.0
2020-08-18 15:30:00,209.5,210.15,209.49,209.88,15784.0,185.0101,185.5842,185.0013,185.3457,15784.0
2020-08-18 15:35:00,209.81,210.01,209.7,209.91,9841.0,185.2839,185.4605,185.1868,185.3722,9841.0
2020-08-18 15:40:00,209.93,210.28,209.93,210.25,4412.0,185.3899,185.699,185.3899,185.6725,4412.0
2020-08-18 15:45:00,210.24,210.3,210.04,210.06,11218.0,185.6636,185.7166,185.487,185.5047,11218.0
2020-08-18 15:50:00,209.98,210.04,209.85,209.85,13070.0,185.434,185.487,185.3192,185.3192,13070.0
2020-08-18 15:55:00,209.87,210.14,209.79,210.0,31090.0,185.3369,185.5753,185.2662,185.4517,31090.0
2020-08-19 09:30:00,209.54,210.01,209.27,209.47,22590.0,185.0455,185.4605,184.807,184.9837,22590.0
2020-08-19 09:35:00,209.67,210.25,209.37,210.25,3624.0,185.1603,185.6725,184.8953,185.6725,3624.0
2020-08-19 09:40:00,210.19,211.48,210.19,211.48,2928.0,185.6195,186.7587,185.6195,186.7587,2928.0
2020-08-19 09:45:00,211.36,211.5,211.1,211.1,6229.0,186.6527,186.7764,186.4231,186.4231,6229.0
2020-08-19 09:50:00,211.07,211.63,210.94,211.55,6597.0,186.3966,186.8912,186.2818,186.8205,6597.0
2020-08-19 09:55:00,211.43,211.85,211.3,211.85,2789.0,186.7145,187.0854,186.5997,187.0854,2789.0
2020-08-19 10:00:00,211.72,211.88,211.51,211.7,5961.0,186.9706,187.1119,186.7852,186.953,5961.0
2020-08-19 10:05:00,211.84,211.96,211.37,211.37,9352.0,187.0766,187.1826,186.6615,186.6615,9352.0
2020-08-19 10:10:00,211.49,212.0,211.48,211.95,4003.0,186.7675,187.2179,186.7587,187.1737,4003.0
2020-08-19 10:15:00,211.93,212.15,211.82,211.82,2612.0,187.1561,187.3504,187.0589,187.0589,2612.0
2020-08-19 10:20:00,211.77,211.86,211.46,211.48,10613.0,187.0148,187.0943,186.741,186.7587,10613.0
2020-08-19 10:25:00,211.53,212.06,211.41,211.79,2008.0,186.8028,187.2709,186.6969,187.0325,2008.0
2020-08-19 10:30:00,211.78,211.94,211.63,211.85,2434.0,187.0236,187.1649,186.8912,187.0854,2434.0
2020-08-19 10:35:00,211.83,212.12,211.81,212.05,3526.0,187.0678,187.3239,187.0501,187.2621,3526.0
2020-08-19 10:40:00,212.12,212.39,212.07,212.32,3332.0,187.3239,187.5623,187.2797,187.5005,3332.0
2020-08-19 10:45:00,212.4,212.59,212.21,212.32,2200.0,187.5711,187.7389,187.4034,187.5005,2200.0
2020-08-19 10:50:00,212.33,212.38,212.0,212.22,9991.0,187.5093,187.5535,187.2179,187.4122,9991.0
2020-08-19 10:55:00,212.22,212.38,211.9,211.99,5900.0,187.4122,187.5535,187.1296,187.2091,5900.0
2020-08-19 11:00:00,211.96,212.35,211.81,212.13,15186.0,187.1826,187.527,187.0501,187.3327,15186.0
2020-08-19 11:05:00,212.14,212.38,211.95,211.98,6718.0,187.3415,187.5535,187.1737,187.2002,6718.0
2020-08-19 11:10:00,212.03,212.23,211.93,212.2,2785.0,187.2444,187.421,187.1561,187.3945,2785.0
2020-08-19 11:15:00,212.19,212.23,211.98,211.98,4785.0,187.3857,187.421,187.2002,187.2002,4785.0
2020-08-19 11:20:00,211.91,211.94,211.66,211.81,1795.0,187.1384,187.1649,186.9176,187.0501,1795.0
2020-08-19 11:25:00,211.83,212.26,211.77,212.15,9075.0,187.0678,187.4475,187.0148,187.3504,9075.0
2020-08-19 11:30:00,212.1,212.34,212.09,212.34,4434.0,187.3062,187.5182,187.2974,187.5182,4434.0
2020-08-19 11:35:00,212.31,212.31,212.07,212.13,2900.0,187.4917,187.4917,187.2797,187.3327,2900.0
2020-08-19 11:40:00,212.17,212.27,211.99,212.06,2655.0,187.368,187.4563,187.2091,187.2709,2655.0
2020-08-19 11:45:00,212.09,212.21,211.78,211.88,5608.0,187.2974,187.4034,187.0236,187.1119,5608.0
2020-08-19 11:50:00,211.82,212.37,211.82,212.33,3101.0,187.0589,187.5447,187.0589,187.5093,3101.0
2020-08-19 11:55:00,212.32,212.32,211.89,212.08,5494.0,187.5005,187.5005,187.1208,187.2886,5494.0
2020-08-19 12:00:00,212.04,212.1,211.61,211.68,4792.0,187.2532,187.3062,186.8735,186.9353,4792.0
2020-08-19 12:05:00,211.65,211.78,211.63,211.75,2623.0,186.9088,187.0236,186.8912,186.9971,2623.0
2020-08-19 12:10:00,211.78,211.96,211.75,211.84,2915.0,187.0236,187.1826,186.9971,187.0766,2915.0
2020-08-19 12:15:00,211.88,211.97,211.81,211.83,2600.0,187.1119,187.1914,187.0501,187.0678,2600.0
2020-08-19 12:20:00,211.81,212.1,211.78,212.06,3577.0,187.0501,187.3062,187.0236,187.2709,3577.0
2020-08-19 12:25:00,212.07,212.28,212.02,212.28,1700.0,187.2797,187.4652,187.2356,187.4652,1700.0
2020-08-19 12:30:00,212.17,212.73,212.17,212.61,12917.0,187.368,187.8626,187.368,187.7566,12917.0
2020-08-19 12:35:00,212.7,212.7,212.41,212.45,2938.0,187.8361,187.8361,187.58,187.6153,2938.0
2020-08-19 12:40:00,212.34,212.38,212.02,212.11,10012.0,187.5182,187.5535,187.2356,187.315,10012.0
2020-08-19 12:45:00,212.16,212.19,212.03,212.19,1208.0,187.3592,187.3857,187.2444,187.3857,1208.0
2020-08-19 12:50:00,212.09,212.31,212.06,212.31,2419.0,187.2974,187.4917,187.2709,187.4917,2419.0
2020-08-19 12:55:00,212.28,212.5,212.28,212.36,2106.0,187.4652,187.6595,187.4652,187.5358,2106.0
2020-08-19 13:00:00,212.34,212.77,212.34,212.66,2821.0,187.5182,187.8979,187.5182,187.8008,2821.0
2020-08-19 13:05:00,212.66,212.76,212.56,212.61,2297.0,187.8008,187.8891,187.7124,187.7566,2297.0
2020-08-19 13:10:00,212.67,212.77,212.43,212.52,2324.0,187.8096,187.8979,187.5976,187.6771,2324.0
2020-08-19 13:15:00,212.5,212.5,212.34,212.42,2208.0,187.6595,187.6595,187.5182,187.5888,2208.0
2020-08-19 13:20:00,212.4,212.49,212.37,212.49,2502.0,187.5711,187.6506,187.5447,187.6506,2502.0
2020-08-19 13:25:00,212.51,212.55,212.07,212.08,4159.0,187.6683,187.7036,187.2797,187.2886,4159.0
2020-08-19 13:30:00,212.03,212.08,211.86,211.97,7328.0,187.2444,187.2886,187.0943,187.1914,7328.0
2020-08-19 13:35:00,212.02,212.17,211.88,211.99,3749.0,187.2356,187.368,187.1119,187.2091,3749.0
2020-08-19 13:40:00,211.99,212.35,211.95,212.25,2601.0,187.2091,187.527,187.1737,187.4387,2601.0
2020-08-19 13:45:00,212.28,212.39,212.1,212.26,3995.0,187.4652,187.5623,187.3062,187.4475,3995.0
2020-08-19 13:50:00,212.21,212.3,212.11,212.14,4423.0,187.4034,187.4828,187.315,187.3415,4423.0
2020-08-19 13:55:00,212.1,212.1,211.95,212.04,3108.0,187.3062,187.3062,187.1737,187.2532,3108.0
2020-08-19 14:00:00,212.01,212.18,211.96,212.14,5256.0,187.2267,187.3769,187.1826,187.3415,5256.0
2020-08-19 14:05:00,212.04,212.04,211.65,211.73,7223.0,187.2532,187.2532,186.9088,186.9795,7223.0
2020-08-19 14:10:00,211.79,211.79,211.37,211.37,2953.0,187.0325,187.0325,186.6615,186.6615,2953.0
2020-08-19 14:15:00,211.37,211.53,211.34,211.48,4526.0,186.6615,186.8028,186.6351,186.7587,4526.0
2020-08-19 14:20:00,211.38,211.94,211.38,211.62,5189.0,186.6704,187.1649,186.6704,186.8823,5189.0
2020-08-19 14:25:00,211.81,211.93,211.64,211.77,3823.0,187.0501,187.1561,186.9,187.0148,3823.0
2020-08-19 14:30:00,211.61,211.74,211.5,211.73,4642.0,186.8735,186.9883,186.7764,186.9795,4642.0
2020-08-19 14:35:00,211.68,211.68,211.33,211.44,5832.0,186.9353,186.9353,186.6262,186.7234,5832.0
2020-08-19 14:40:00,211.46,211.6,211.36,211.36,8432.0,186.741,186.8647,186.6527,186.6527,8432.0
2020-08-19 14:45:00,211.47,212.3,211.47,212.15,6911.0,186.7499,187.4828,186.7499,187.3504,6911.0
2020-08-19 14:50:00,212.23,212.28,211.7,211.91,6050.0,187.421,187.4652,186.953,187.1384,6050.0
2020-08-19 14:55:00,211.97,212.18,211.62,212.16,13934.0,187.1914,187.3769,186.8823,187.3592,13934.0
2020-08-19 15:00:00,212.1,212.28,211.9,212.02,9379.0,187.3062,187.4652,187.1296,187.2356,9379.0
2020-08-19 15:05:00,212.02,212.28,212.01,212.28,5680.0,187.2356,187.4652,187.2267,187.4652,5680.0
2020-08-19 15:10:00,212.31,212.39,211.88,212.02,7903.0,187.4917,187.5623,187.1119,187.2356,7903.0
2020-08-19 15:15:00,212.02,212.23,211.94,212.12,7208.0,187.2356,187.421,187.1649,187.3239,7208.0
2020-08-19 15:20:00,212.11,212.17,211.91,211.91,9987.0,187.315,187.368,187.1384,187.1384,9987.0
2020-08-19 15:25:00,211.94,212.07,211.59,211.77,6113.0,187.1649,187.2797,186.8558,187.0148,6113.0
2020-08-19 15:30:00,211.81,212.01,211.76,212.01,9776.0,187.0501,187.2267,187.006,187.2267,9776.0
2020-08-19 15:35:00,212.03,212.13,211.53,211.6,13669.0,187.2444,187.3327,186.8028,186.8647,13669.0
2020-08-19 15:40:00,211.51,211.67,211.33,211.58,13564.0,186.7852,186.9265,186.6262,186.847,13564.0
2020-08-19 15:45:00,211.51,211.51,210.79,210.87,18842.0,186.7852,186.7852,186.1493,186.22,18842.0
2020-08-19 15:50:00,210.78,210.95,210.57,210.94,27751.0,186.1405,186.2906,185.9551,186.2818,27751.0
2020-08-19 15:55:00,210.94,211.37,210.76,211.13,59077.0,186.2818,186.6615,186.1229,186.4496,59077.0
2020-08-20 09:30:00,208.91,208.93,207.52,208.12,19085.0,185.6464,185.6641,184.4112,184.9443,19085.0
2020-08-20 09:35:00,208.16,208.68,207.65,208.3,4407.0,184.9799,185.442,184.5267,185.1043,4407.0
2020-08-20 09:40:00,208.07,208.07,207.31,207.74,4777.0,184.8999,184.8999,184.2245,184.6067,4777.0
2020-08-20 09:45:00,207.77,208.26,207.71,207.93,3964.0,184.6333,185.0687,184.58,184.7755,3964.0
2020-08-20 09:50:00,207.87,208.49,207.86,208.45,4171.0,184.7222,185.2731,184.7133,185.2376,4171.0
2020-08-20 09:55:00,208.21,208.35,207.83,208.06,2460.0,185.0243,185.1487,184.6866,184.891,2460.0
2020-08-20 10:00:00,208.2,208.38,208.02,208.24,4921.0,185.0154,185.1754,184.8555,185.051,4921.0
2020-08-20 10:05:00,208.34,208.34,208.13,208.27,3666.0,185.1398,185.1398,184.9532,185.0776,3666.0
2020-08-20 10:10:00,208.4,208.46,208.12,208.13,2537.0,185.1932,185.2465,184.9443,184.9532,2537.0
2020-08-20 10:15:00,208.22,208.68,208.17,208.68,4110.0,185.0332,185.442,184.9888,185.442,4110.0
2020-08-20 10:20:00,208.65,208.69,208.24,208.41,2425.0,185.4153,185.4509,185.051,185.202,2425.0
2020-08-20 10:25:00,208.44,208.75,208.44,208.66,2859.0,185.2287,185.5042,185.2287,185.4242,2859.0
2020-08-20 10:30:00,208.79,208.98,208.71,208.71,2607.0,185.5397,185.7086,185.4686,185.4686,2607.0
2020-08-20 10:35:00,208.69,208.73,208.57,208.68,8602.0,185.4509,185.4864,185.3442,185.442,8602.0
2020-08-20 10:40:00,208.88,208.88,208.63,208.69,1500.0,185.6197,185.6197,185.3975,185.4509,1500.0
2020-08-20 10:45:00,208.7,208.87,208.7,208.87,429.0,185.4597,185.6108,185.4597,185.6108,429.0
2020-08-20 10:50:00,209.02,209.06,208.52,208.63,2426.0,185.7441,185.7797,185.2998,185.3975,2426.0
2020-08-20 10:55:00,208.58,208.63,208.37,208.42,3282.0,185.3531,185.3975,185.1665,185.2109,3282.0
2020-08-20 11:00:00,208.51,208.66,208.5,208.55,2800.0,185.2909,185.4242,185.282,185.3265,2800.0
2020-08-20 11:05:00,208.66,208.82,208.57,208.82,1300.0,185.4242,185.5664,185.3442,185.5664,1300.0
2020-08-20 11:10:00,208.88,208.91,208.78,208.91,2395.0,185.6197,185.6464,185.5308,185.6464,2395.0
2020-08-20 11:15:00,208.93,208.93,208.67,208.78,6165.0,185.6641,185.6641,185.4331,185.5308,6165.0
2020-08-20 11:20:00,208.89,208.9,208.67,208.83,809.0,185.6286,185.6375,185.4331,185.5753,809.0
2020-08-20 11:25:00,208.74,208.74,208.56,208.7,2693.0,185.4953,185.4953,185.3353,185.4597,2693.0
2020-08-20 11:30:00,208.69,209.07,208.62,208.96,6667.0,185.4509,185.7885,185.3887,185.6908,6667.0
2020-08-20 11:35:00,208.9,209.03,208.73,208.94,6307.0,185.6375,185.753,185.4864,185.673,6307.0
2020-08-20 11:40:00,208.95,209.14,208.92,208.92,3550.0,185.6819,185.8508,185.6553,185.6553,3550.0
2020-08-20 11:45:00,208.96,209.06,208.81,208.89,3033.0,185.6908,185.7797,185.5575,185.6286,3033.0
2020-08-20 11:50:00,208.92,209.16,208.8,209.04,4650.0,185.6553,185.8685,185.5486,185.7619,4650.0
2020-08-20 11:55:00,209.09,209.09,208.78,208.82,1950.0,185.8063,185.8063,185.5308,185.5664,1950.0
2020-08-20 12:00:00,208.85,208.87,208.67,208.75,2999.0,185.593,185.6108,185.4331,185.5042,2999.0
2020-08-20 12:05:00,208.79,208.87,208.78,208.78,1000.0,185.5397,185.6108,185.5308,185.5308,1000.0
2020-08-20 12:10:00,208.91,209.21,208.91,209.19,3919.0,185.6464,185.913,185.6464,185.8952,3919.0
2020-08-20 12:15:00,209.29,209.46,209.17,209.29,5329.0,185.984,186.1351,185.8774,185.984,5329.0
2020-08-20 12:20:00,209.14,209.14,208.8,208.81,8200.0,185.8508,185.8508,185.5486,185.5575,8200.0
2020-08-20 12:25:00,208.73,208.95,208.73,208.8,1900.0,185.4864,185.6819,185.4864,185.5486,1900.0
2020-08-20 12:30:00,208.79,208.93,208.79,208.9,2050.0,185.5397,185.6641,185.5397,185.6375,2050.0
2020-08-20 12:35:00,208.84,208.92,208.69,208.91,2704.0,185.5842,185.6553,185.4509,185.6464,2704.0
2020-08-20 12:40:00,208.84,208.93,208.66,208.69,2063.0,185.5842,185.6641,185.4242,185.4509,2063.0
2020-08-20 12:45:00,208.82,208.89,208.79,208.89,1508.0,185.5664,185.6286,185.5397,185.6286,1508.0
2020-08-20 12:50:00,208.87,209.09,208.87,208.99,1104.0,185.6108,185.8063,185.6108,185.7175,1104.0
2020-08-20 12:55:00,209.17,209.17,209.17,209.17,100.0,185.8774,185.8774,185.8774,185.8774,100.0
2020-08-20 13:00:00,209.31,209.4,209.28,209.31,1600.0,186.0018,186.0818,185.9752,186.0018,1600.0
2020-08-20 13:05:00,209.3,209.3,208.93,208.94,1512.0,185.9929,185.9929,185.6641,185.673,1512.0
2020-08-20 13:10:00,208.86,208.88,208.69,208.77,1946.0,185.6019,185.6197,185.4509,185.522,1946.0
2020-08-20 13:15:00,208.8,208.81,208.62,208.77,12775.0,185.5486,185.5575,185.3887,185.522,12775.0
2020-08-20 13:20:00,208.85,208.85,208.8,208.84,700.0,185.593,185.593,185.5486,185.5842,700.0
2020-08-20 13:25:00,208.88,208.9,208.78,208.78,1573.0,185.6197,185.6375,185.5308,185.5308,1573.0
2020-08-20 13:30:00,208.88,208.88,208.68,208.87,5273.0,185.6197,185.6197,185.442,185.6108,5273.0
2020-08-20 13:35:00,208.83,208.87,208.72,208.77,1400.0,185.5753,185.6108,185.4775,185.522,1400.0
2020-08-20 13:40:00,208.73,208.75,208.59,208.68,2800.0,185.4864,185.5042,185.362,185.442,2800.0
2020-08-20 13:45:00,208.74,208.74,208.49,208.59,5736.0,185.4953,185.4953,185.2731,185.362,5736.0
2020-08-20 13:50:00,208.61,208.67,208.52,208.57,3000.0,185.3798,185.4331,185.2998,185.3442,3000.0
2020-08-20 13:55:00,208.62,208.67,208.41,208.49,2000.0,185.3887,185.4331,185.202,185.2731,2000.0
2020-08-20 14:00:00,208.56,208.62,208.48,208.51,3550.0,185.3353,185.3887,185.2642,185.2909,3550.0
2020-08-20 14:05:00,208.53,208.6,208.46,208.52,2725.0,185.3087,185.3709,185.2465,185.2998,2725.0
2020-08-20 14:10:00,208.53,208.83,208.5,208.83,2700.0,185.3087,185.5753,185.282,185.5753,2700.0
2020-08-20 14:15:00,208.84,209.27,208.83,209.21,11253.0,185.5842,185.9663,185.5753,185.913,11253.0
2020-08-20 14:20:00,209.21,209.38,209.15,209.38,6426.0,185.913,186.064,185.8596,186.064,6426.0
2020-08-20 14:25:00,209.38,209.64,209.37,209.52,8860.0,186.064,186.2951,186.0551,186.1884,8860.0
2020-08-20 14:30:00,209.55,209.69,209.4,209.51,4231.0,186.2151,186.3395,186.0818,186.1795,4231.0
2020-08-20 14:35:00,209.55,209.61,209.49,209.51,3708.0,186.2151,186.2684,186.1618,186.1795,3708.0
2020-08-20 14:40:00,209.51,209.59,209.48,209.51,9663.0,186.1795,186.2506,186.1529,186.1795,9663.0
2020-08-20 14:45:00,209.5,209.52,209.19,209.52,6074.0,186.1707,186.1884,185.8952,186.1884,6074.0
2020-08-20 14:50:00,209.53,209.62,209.42,209.6,4454.0,186.1973,186.2773,186.0996,186.2595,4454.0
2020-08-20 14:55:00,209.53,209.64,209.49,209.64,4731.0,186.1973,186.2951,186.1618,186.2951,4731.0
2020-08-20 15:00:00,209.53,209.72,209.53,209.56,2700.0,186.1973,186.3662,186.1973,186.224,2700.0
2020-08-20 15:05:00,209.6,209.7,209.46,209.5,4264.0,186.2595,186.3484,186.1351,186.1707,4264.0
2020-08-20 15:10:00,209.53,209.59,209.48,209.53,6786.0,186.1973,186.2506,186.1529,186.1973,6786.0
2020-08-20 15:15:00,209.56,209.66,209.53,209.61,2947.0,186.224,186.3128,186.1973,186.2684,2947.0
2020-08-20 15:20:00,209.55,209.65,209.48,209.52,6976.0,186.2151,186.304,186.1529,186.1884,6976.0
2020-08-20 15:25:00,209.54,209.55,209.37,209.48,3301.0,186.2062,186.2151,186.0551,186.1529,3301.0
2020-08-20 15:30:00,209.43,209.48,209.39,209.48,3143.0,186.1085,186.1529,186.0729,186.1529,3143.0
2020-08-20 15:35:00,209.47,209.67,209.46,209.62,6259.0,186.144,186.3217,186.1351,186.2773,6259.0
2020-08-20 15:40:00,209.67,209.77,209.51,209.61,5551.0,186.3217,186.4106,186.1795,186.2684,5551.0
2020-08-20 15:45:00,209.6,209.72,209.43,209.43,12356.0,186.2595,186.3662,186.1085,186.1085,12356.0
2020-08-20 15:50:00,209.35,209.42,208.91,208.99,20183.0,186.0374,186.0996,185.6464,185.7175,20183.0
2020-08-20 15:55:00,209.0,209.19,208.92,209.0,52282.0,185.7263,185.8952,185.6553,185.7263,52282.0
2020-08-21 09:30:00,208.24,209.63,207.79,209.39,38917.0,185.051,186.2862,184.6511,186.0729,38917.0
2020-08-21 09:35:00,209.14,209.14,208.01,208.08,2651.0,185.8508,185.8508,184.8466,184.9088,2651.0
2020-08-21 09:40:00,208.3,208.35,207.79,208.04,4825.0,185.1043,185.1487,184.6511,184.8732,4825.0
2020-08-21 09:45:00,208.03,209.64,207.94,209.64,3938.0,184.8644,186.2951,184.7844,186.2951,3938.0
2020-08-21 09:50:00,209.48,210.14,209.17,210.13,5849.0,186.1529,186.7394,185.8774,186.7305,5849.0
2020-08-21 09:55:00,209.92,210.13,209.54,209.81,7665.0,186.5439,186.7305,186.2062,186.4461,7665.0
2020-08-21 10:00:00,209.82,210.51,209.58,209.58,8879.0,186.455,187.0682,186.2418,186.2418,8879.0
2020-08-21 10:05:00,209.54,209.81,209.31,209.81,2458.0,186.2062,186.4461,186.0018,186.4461,2458.0
2020-08-21 10:10:00,209.83,209.87,209.17,209.28,21792.0,186.4639,186.4995,185.8774,185.9752,21792.0
2020-08-21 10:15:00,209.16,209.2,208.78,208.82,1987.0,185.8685,185.9041,185.5308,185.5664,1987.0
2020-08-21 10:20:00,208.65,208.65,208.37,208.45,3702.0,185.4153,185.4153,185.1665,185.2376,3702.0
2020-08-21 10:25:00,208.42,208.51,208.36,208.5,1832.0,185.2109,185.2909,185.1576,185.282,1832.0
2020-08-21 10:30:00,208.53,208.53,208.04,208.04,2001.0,185.3087,185.3087,184.8732,184.8732,2001.0
2020-08-21 10:35:00,208.08,208.56,208.05,208.3,11295.0,184.9088,185.3353,184.8821,185.1043,11295.0
2020-08-21 10:40:00,208.39,208.46,208.01,208.06,3518.0,185.1843,185.2465,184.8466,184.891,3518.0
2020-08-21 10:45:00,208.02,208.14,207.72,207.8,2504.0,184.8555,184.9621,184.5889,184.66,2504.0
2020-08-21 10:50:00,207.71,208.15,207.59,207.82,11050.0,184.58,184.971,184.4734,184.6777,11050.0
2020-08-21 10:55:00,207.7,207.78,207.24,207.24,2157.0,184.5711,184.6422,184.1623,184.1623,2157.0
2020-08-21 11:00:00,207.33,208.17,207.33,208.16,10350.0,184.2423,184.9888,184.2423,184.9799,10350.0
2020-08-21 11:05:00,208.42,208.54,208.31,208.54,1145.0,185.2109,185.3176,185.1132,185.3176,1145.0
2020-08-21 11:10:00,208.75,208.75,208.44,208.75,1925.0,185.5042,185.5042,185.2287,185.5042,1925.0
2020-08-21 11:15:00,208.55,208.59,208.13,208.19,903.0,185.3265,185.362,184.9532,185.0065,903.0
2020-08-21 11:20:00,208.17,208.53,208.09,208.23,22435.0,184.9888,185.3087,184.9177,185.0421,22435.0
2020-08-21 11:25:00,208.2,208.36,208.12,208.27,2453.0,185.0154,185.1576,184.9443,185.0776,2453.0
2020-08-21 11:30:00,208.28,208.58,208.24,208.47,1925.0,185.0865,185.3531,185.051,185.2554,1925.0
2020-08-21 11:35:00,208.27,208.46,208.16,208.46,1800.0,185.0776,185.2465,184.9799,185.2465,1800.0
2020-08-21 11:40:00,208.59,208.62,208.35,208.35,3584.0,185.362,185.3887,185.1487,185.1487,3584.0
2020-08-21 11:45:00,208.33,208.51,208.19,208.32,3902.0,185.131,185.2909,185.0065,185.1221,3902.0
2020-08-21 11:50:00,208.38,208.63,208.38,208.49,1809.0,185.1754,185.3975,185.1754,185.2731,1809.0
2020-08-21 11:55:00,208.47,208.58,208.35,208.35,2201.0,185.2554,185.3531,185.1487,185.1487,2201.0
2020-08-21 12:00:00,208.39,208.66,208.38,208.63,3526.0,185.1843,185.4242,185.1754,185.3975,3526.0
2020-08-21 12:05:00,208.67,208.78,208.64,208.67,3915.0,185.4331,185.5308,185.4064,185.4331,3915.0
2020-08-21 12:10:00,208.69,208.69,208.53,208.53,1500.0,185.4509,185.4509,185.3087,185.3087,1500.0
2020-08-21 12:15:00,208.49,208.49,208.28,208.31,1869.0,185.2731,185.2731,185.0865,185.1132,1869.0
2020-08-21 12:20:00,208.22,208.33,208.14,208.33,1348.0,185.0332,185.131,184.9621,185.131,1348.0
2020-08-21 12:25:00,208.12,208.15,207.97,208.07,3705.0,184.9443,184.971,184.811,184.8999,3705.0
2020-08-21 12:30:00,208.11,208.2,208.05,208.14,735.0,184.9354,185.0154,184.8821,184.9621,735.0
2020-08-21 12:35:00,208.11,208.11,207.95,208.08,2132.0,184.9354,184.9354,184.7933,184.9088,2132.0
2020-08-21 12:40:00,207.99,208.23,207.9,208.11,8184.0,184.8288,185.0421,184.7488,184.9354,8184.0
2020-08-21 12:45:00,208.15,208.17,208.1,208.17,650.0,184.971,184.9888,184.9266,184.9888,650.0
2020-08-21 12:50:00,208.19,208.19,207.98,207.99,1079.0,185.0065,185.0065,184.8199,184.8288,1079.0
2020-08-21 12:55:00,207.96,208.23,207.96,208.06,2455.0,184.8022,185.0421,184.8022,184.891,2455.0
2020-08-21 13:00:00,208.04,208.08,207.98,208.08,1600.0,184.8732,184.9088,184.8199,184.9088,1600.0
2020-08-21 13:05:00,208.22,208.23,208.17,208.22,400.0,185.0332,185.0421,184.9888,185.0332,400.0
2020-08-21 13:10:00,208.26,208.3,208.16,208.27,2611.0,185.0687,185.1043,184.9799,185.0776,2611.0
2020-08-21 13:15:00,208.23,208.23,208.1,208.1,927.0,185.0421,185.0421,184.9266,184.9266,927.0
2020-08-21 13:20:00,208.06,208.07,207.96,207.99,5009.0,184.891,184.8999,184.8022,184.8288,5009.0
2020-08-21 13:25:00,208.02,208.35,208.02,208.28,1606.0,184.8555,185.1487,184.8555,185.0865,1606.0
2020-08-21 13:30:00,208.29,208.38,208.27,208.38,400.0,185.0954,185.1754,185.0776,185.1754,400.0
2020-08-21 13:35:00,208.43,208.51,208.36,208.47,1677.0,185.2198,185.2909,185.1576,185.2554,1677.0
2020-08-21 13:40:00,208.54,208.61,208.47,208.61,500.0,185.3176,185.3798,185.2554,185.3798,500.0
2020-08-21 13:45:00,208.6,208.74,208.6,208.68,1286.0,185.3709,185.4953,185.3709,185.442,1286.0
2020-08-21 13:50:00,208.74,208.88,208.71,208.88,1629.0,185.4953,185.6197,185.4686,185.6197,1629.0
2020-08-21 13:55:00,208.85,209.02,208.85,209.02,1467.0,185.593,185.7441,185.593,185.7441,1467.0
2020-08-21 14:00:00,209.01,209.03,208.93,209.0,600.0,185.7352,185.753,185.6641,185.7263,600.0
2020-08-21 14:05:00,208.91,208.92,208.79,208.81,1306.0,185.6464,185.6553,185.5397,185.5575,1306.0
2020-08-21 14:10:00,208.8,208.8,208.59,208.59,1156.0,185.5486,185.5486,185.362,185.362,1156.0
2020-08-21 14:15:00,208.62,208.7,208.62,208.7,1202.0,185.3887,185.4597,185.3887,185.4597,1202.0
2020-08-21 14:20:00,208.7,208.82,208.7,208.82,700.0,185.4597,185.5664,185.4597,185.5664,700.0
2020-08-21 14:25:00,208.9,209.1,208.87,209.1,5101.0,185.6375,185.8152,185.6108,185.8152,5101.0
2020-08-21 14:30:00,209.19,209.4,209.18,209.38,5353.0,185.8952,186.0818,185.8863,186.064,5353.0
2020-08-21 14:35:00,209.42,209.42,209.29,209.29,1019.0,186.0996,186.0996,185.984,185.984,1019.0
2020-08-21 14:40:00,209.24,209.24,209.19,209.19,300.0,185.9396,185.9396,185.8952,185.8952,300.0
2020-08-21 14:45:00,209.12,209.19,209.02,209.04,3483.0,185.833,185.8952,185.7441,185.7619,3483.0
2020-08-21 14:50:00,209.04,209.19,209.04,209.19,510.0,185.7619,185.8952,185.7619,185.8952,510.0
2020-08-21 14:55:00,209.1,209.17,209.08,209.13,710.0,185.8152,185.8774,185.7974,185.8419,710.0
2020-08-21 15:00:00,209.22,209.36,209.22,209.34,2941.0,185.9218,186.0463,185.9218,186.0285,2941.0
2020-08-21 15:05:00,209.35,209.42,209.34,209.36,1648.0,186.0374,186.0996,186.0285,186.0463,1648.0
2020-08-21 15:10:00,209.35,209.45,209.25,209.45,3614.0,186.0374,186.1262,185.9485,186.1262,3614.0
2020-08-21 15:15:00,209.43,209.47,209.33,209.46,4219.0,186.1085,186.144,186.0196,186.1351,4219.0
2020-08-21 15:20:00,209.41,209.67,209.38,209.51,7049.0,186.0907,186.3217,186.064,186.1795,7049.0
2020-08-21 15:25:00,209.5,209.62,209.37,209.42,3370.0,186.1707,186.2773,186.0551,186.0996,3370.0
2020-08-21 15:30:00,209.37,209.4,209.23,209.27,7673.0,186.0551,186.0818,185.9307,185.9663,7673.0
2020-08-21 15:35:00,209.29,209.43,209.14,209.16,8394.0,185.984,186.1085,185.8508,185.8685,8394.0
2020-08-21 15:40:00,209.19,209.38,209.06,209.1,7466.0,185.8952,186.064,185.7797,185.8152,7466.0
2020-08-21 15:45:00,209.14,209.25,209.13,209.19,9405.0,185.8508,185.9485,185.8419,185.8952,9405.0
2020-08-21 15:50:00,209.19,209.32,209.16,209.2,11019.0,185.8952,186.0107,185.8685,185.9041,11019.0
2020-08-21 15:55:00,209.2,209.33,209.01,209.03,22179.0,185.9041,186.0196,185.7352,185.753,22179.0
2020-08-24 09:30:00,210.56,210.96,210.24,210.66,17803.0,187.1126,187.4681,186.8283,187.2015,17803.0
2020-08-24 09:35:00,210.26,210.56,209.96,209.96,2276.0,186.846,187.1126,186.5794,186.5794,2276.0
2020-08-24 09:40:00,210.0,210.23,209.65,210.21,1868.0,186.615,186.8194,186.304,186.8016,1868.0
2020-08-24 09:45:00,210.37,210.58,209.8,210.43,3134.0,186.9438,187.1304,186.4373,186.9971,3134.0
2020-08-24 09:50:00,210.31,210.38,210.05,210.24,1800.0,186.8905,186.9527,186.6594,186.8283,1800.0
2020-08-24 09:55:00,210.5,210.79,210.45,210.65,1500.0,187.0593,187.317,187.0149,187.1926,1500.0
2020-08-24 10:00:00,210.67,211.07,210.67,210.96,1990.0,187.2104,187.5658,187.2104,187.4681,1990.0
2020-08-24 10:05:00,211.01,211.44,211.0,211.36,2292.0,187.5125,187.8946,187.5036,187.8235,2292.0
2020-08-24 10:10:00,211.37,211.39,210.63,210.84,1300.0,187.8324,187.8502,187.1748,187.3614,1300.0
2020-08-24 10:15:00,210.81,211.07,210.78,211.03,3562.0,187.3348,187.5658,187.3081,187.5303,3562.0
2020-08-24 10:20:00,211.09,211.23,210.85,210.85,1400.0,187.5836,187.708,187.3703,187.3703,1400.0
2020-08-24 10:25:00,210.75,211.0,210.73,210.97,2000.0,187.2815,187.5036,187.2637,187.477,2000.0
2020-08-24 10:30:00,210.98,211.31,210.94,210.94,3990.0,187.4859,187.7791,187.4503,187.4503,3990.0
2020-08-24 10:35:00,210.98,211.19,210.9,211.02,2100.0,187.4859,187.6725,187.4148,187.5214,2100.0
2020-08-24 10:40:00,211.17,211.37,210.93,211.12,1940.0,187.6547,187.8324,187.4414,187.6103,1940.0
2020-08-24 10:45:00,211.06,211.26,210.98,211.14,1200.0,187.5569,187.7347,187.4859,187.628,1200.0
2020-08-24 10:50:00,211.27,211.37,211.12,211.19,1800.0,187.7436,187.8324,187.6103,187.6725,1800.0
2020-08-24 10:55:00,211.26,211.68,211.26,211.45,3961.0,187.7347,188.1079,187.7347,187.9035,3961.0
2020-08-24 11:00:00,211.43,211.43,210.89,210.9,11657.0,187.8857,187.8857,187.4059,187.4148,11657.0
2020-08-24 11:05:00,210.85,211.2,210.85,211.09,3331.0,187.3703,187.6814,187.3703,187.5836,3331.0
2020-08-24 11:10:00,210.98,211.12,210.95,210.95,2225.0,187.4859,187.6103,187.4592,187.4592,2225.0
2020-08-24 11:15:00,210.99,211.11,210.96,211.11,2120.0,187.4947,187.6014,187.4681,187.6014,2120.0
2020-08-24 11:20:00,211.17,211.24,211.13,211.24,700.0,187.6547,187.7169,187.6192,187.7169,700.0
2020-08-24 11:25:00,211.14,211.3,211.11,211.16,2833.0,187.628,187.7702,187.6014,187.6458,2833.0
2020-08-24 11:30:00,211.17,211.91,211.17,211.91,2277.0,187.6547,188.3123,187.6547,188.3123,2277.0
2020-08-24 11:35:00,211.91,211.94,211.57,211.6,2930.0,188.3123,188.339,188.0102,188.0368,2930.0
2020-08-24 11:40:00,211.62,211.62,211.45,211.48,1057.0,188.0546,188.0546,187.9035,187.9302,1057.0
2020-08-24 11:45:00,211.55,211.59,211.46,211.46,4985.0,187.9924,188.0279,187.9124,187.9124,4985.0
2020-08-24 11:50:00,211.44,211.44,210.9,210.94,1253.0,187.8946,187.8946,187.4148,187.4503,1253.0
2020-08-24 11:55:00,211.03,211.36,210.95,211.08,5036.0,187.5303,187.8235,187.4592,187.5747,5036.0
2020-08-24 12:00:00,211.2,211.6,211.19,211.48,5547.0,187.6814,188.0368,187.6725,187.9302,5547.0
2020-08-24 12:05:00,211.52,211.69,211.45,211.67,3527.0,187.9657,188.1168,187.9035,188.099,3527.0
2020-08-24 12:10:00,211.67,211.86,211.66,211.85,2505.0,188.099,188.2679,188.0901,188.259,2505.0
2020-08-24 12:15:00,211.86,211.86,211.66,211.72,1900.0,188.2679,188.2679,188.0901,188.1434,1900.0
2020-08-24 12:20:00,211.69,211.8,211.64,211.73,2476.0,188.1168,188.2145,188.0724,188.1523,2476.0
2020-08-24 12:25:00,211.72,211.76,211.65,211.74,1359.0,188.1434,188.179,188.0812,188.1612,1359.0
2020-08-24 12:30:00,211.6,211.69,211.52,211.65,2600.0,188.0368,188.1168,187.9657,188.0812,2600.0
2020-08-24 12:35:00,211.59,211.59,211.09,211.16,4200.0,188.0279,188.0279,187.5836,187.6458,4200.0
2020-08-24 12:40:00,211.07,211.07,210.85,210.94,3844.0,187.5658,187.5658,187.3703,187.4503,3844.0
2020-08-24 12:45:00,210.87,210.87,210.55,210.72,3570.0,187.3881,187.3881,187.1037,187.2548,3570.0
2020-08-24 12:50:00,210.68,210.68,210.17,210.17,4851.0,187.2193,187.2193,186.7661,186.7661,4851.0
2020-08-24 12:55:00,210.21,210.33,209.79,209.79,6911.0,186.8016,186.9082,186.4284,186.4284,6911.0
2020-08-24 13:00:00,209.82,209.98,209.77,209.8,6534.0,186.455,186.5972,186.4106,186.4373,6534.0
2020-08-24 13:05:00,209.84,210.04,209.82,209.9,5228.0,186.4728,186.6505,186.455,186.5261,5228.0
2020-08-24 13:10:00,209.88,209.97,209.74,209.76,2564.0,186.5083,186.5883,186.3839,186.4017,2564.0
2020-08-24 13:15:00,209.8,209.86,209.73,209.82,2218.0,186.4373,186.4906,186.3751,186.455,2218.0
2020-08-24 13:20:00,209.77,209.84,209.66,209.73,4048.0,186.4106,186.4728,186.3128,186.3751,4048.0
2020-08-24 13:25:00,209.71,209.79,209.66,209.78,5145.0,186.3573,186.4284,186.3128,186.4195,5145.0
2020-08-24 13:30:00,209.76,209.79,209.66,209.74,2500.0,186.4017,186.4284,186.3128,186.3839,2500.0
2020-08-24 13:35:00,209.71,209.77,209.67,209.7,4681.0,186.3573,186.4106,186.3217,186.3484,4681.0
2020-08-24 13:40:00,209.72,209.9,209.72,209.88,3895.0,186.3662,186.5261,186.3662,186.5083,3895.0
2020-08-24 13:45:00,209.84,210.12,209.83,210.12,3233.0,186.4728,186.7216,186.4639,186.7216,3233.0
2020-08-24 13:50:00,210.06,210.1,209.99,209.99,1869.0,186.6683,186.7038,186.6061,186.6061,1869.0
2020-08-24 13:55:00,209.97,210.03,209.87,209.87,1000.0,186.5883,186.6416,186.4995,186.4995,1000.0
2020-08-24 14:00:00,209.8,209.89,209.76,209.87,1828.0,186.4373,186.5172,186.4017,186.4995,1828.0
2020-08-24 14:05:00,209.91,209.91,209.79,209.85,2690.0,186.535,186.535,186.4284,186.4817,2690.0
2020-08-24 14:10:00,209.85,209.86,209.84,209.84,500.0,186.4817,186.4906,186.4728,186.4728,500.0
2020-08-24 14:15:00,209.79,210.08,209.79,210.08,2040.0,186.4284,186.6861,186.4284,186.6861,2040.0
2020-08-24 14:20:00,210.19,210.27,210.19,210.23,1209.0,186.7838,186.8549,186.7838,186.8194,1209.0
2020-08-24 14:25:00,210.19,210.46,209.94,209.98,7168.0,186.7838,187.0238,186.5617,186.5972,7168.0
2020-08-24 14:30:00,210.08,210.19,210.03,210.19,2300.0,186.6861,186.7838,186.6416,186.7838,2300.0
2020-08-24 14:35:00,210.25,210.28,210.04,210.28,1800.0,186.8371,186.8638,186.6505,186.8638,1800.0
2020-08-24 14:40:00,210.21,210.3,210.2,210.29,1885.0,186.8016,186.8816,186.7927,186.8727,1885.0
2020-08-24 14:45:00,210.26,210.57,210.26,210.29,3101.0,186.846,187.1215,186.846,186.8727,3101.0
2020-08-24 14:50:00,210.29,210.32,210.11,210.19,1087.0,186.8727,186.8994,186.7127,186.7838,1087.0
2020-08-24 14:55:00,210.21,210.42,210.17,210.4,1600.0,186.8016,186.9882,186.7661,186.9704,1600.0
2020-08-24 15:00:00,210.35,210.44,210.28,210.28,3312.0,186.926,187.006,186.8638,186.8638,3312.0
2020-08-24 15:05:00,210.25,210.36,210.18,210.34,3675.0,186.8371,186.9349,186.7749,186.9171,3675.0
2020-08-24 15:10:00,210.31,210.34,210.22,210.33,2150.0,186.8905,186.9171,186.8105,186.9082,2150.0
2020-08-24 15:15:00,210.35,210.42,210.18,210.25,2950.0,186.926,186.9882,186.7749,186.8371,2950.0
2020-08-24 15:20:00,210.2,210.66,210.2,210.64,2905.0,186.7927,187.2015,186.7927,187.1837,2905.0
2020-08-24 15:25:00,210.66,210.8,210.64,210.73,2015.0,187.2015,187.3259,187.1837,187.2637,2015.0
2020-08-24 15:30:00,210.7,210.73,210.5,210.69,6525.0,187.237,187.2637,187.0593,187.2281,6525.0
2020-08-24 15:35:00,210.63,210.65,210.46,210.52,4410.0,187.1748,187.1926,187.0238,187.0771,4410.0
2020-08-24 15:40:00,210.51,210.84,210.51,210.73,9884.0,187.0682,187.3614,187.0682,187.2637,9884.0
2020-08-24 15:45:00,210.7,210.96,210.54,210.96,8720.0,187.237,187.4681,187.0949,187.4681,8720.0
2020-08-24 15:50:00,210.94,211.1,210.75,210.93,17324.0,187.4503,187.5925,187.2815,187.4414,17324.0
2020-08-24 15:55:00,210.98,211.16,210.94,211.13,32720.0,187.4859,187.6458,187.4503,187.6192,32720.0
2020-08-25 09:30:00,212.27,213.69,212.27,212.52,22088.0,188.6322,189.8941,188.6322,188.8544,22088.0
2020-08-25 09:35:00,212.57,212.72,212.16,212.49,5331.0,188.8988,189.0321,188.5345,188.8277,5331.0
2020-08-25 09:40:00,212.34,212.66,212.0,212.07,4396.0,188.6944,188.9788,188.3923,188.4545,4396.0
2020-08-25 09:45:00,212.22,212.69,212.22,212.68,3987.0,188.5878,189.0054,188.5878,188.9965,3987.0
2020-08-25 09:50:00,212.75,213.43,212.75,213.35,2707.0,189.0588,189.663,189.0588,189.5919,2707.0
2020-08-25 09:55:00,213.29,213.58,213.02,213.58,2738.0,189.5386,189.7963,189.2987,189.7963,2738.0
2020-08-25 10:00:00,213.51,213.6,212.91,213.1,4452.0,189.7341,189.8141,189.2009,189.3698,4452.0
2020-08-25 10:05:00,213.1,213.1,212.05,212.51,3225.0,189.3698,189.3698,188.4367,188.8455,3225.0
2020-08-25 10:10:00,212.31,212.32,211.41,211.41,1684.0,188.6677,188.6766,187.868,187.868,1684.0
2020-08-25 10:15:00,211.55,212.21,211.52,211.9,1902.0,187.9924,188.5789,187.9657,188.3034,1902.0
2020-08-25 10:20:00,211.89,212.3,211.81,212.15,1900.0,188.2945,188.6589,188.2234,188.5256,1900.0
2020-08-25 10:25:00,211.95,211.97,211.69,211.82,1522.0,188.3478,188.3656,188.1168,188.2323,1522.0
2020-08-25 10:30:00,211.86,211.86,211.59,211.76,1138.0,188.2679,188.2679,188.0279,188.179,1138.0
2020-08-25 10:35:00,211.63,211.91,211.58,211.9,1478.0,188.0635,188.3123,188.019,188.3034,1478.0
2020-08-25 10:40:00,211.74,211.74,211.45,211.52,700.0,188.1612,188.1612,187.9035,187.9657,700.0
2020-08-25 10:45:00,211.39,211.52,211.25,211.27,1500.0,187.8502,187.9657,187.7258,187.7436,1500.0
2020-08-25 10:50:00,211.23,211.52,211.19,211.42,7544.0,187.708,187.9657,187.6725,187.8769,7544.0
2020-08-25 10:55:00,211.39,211.66,211.38,211.51,2381.0,187.8502,188.0901,187.8413,187.9568,2381.0
2020-08-25 11:00:00,211.43,211.59,211.41,211.46,2210.0,187.8857,188.0279,187.868,187.9124,2210.0
2020-08-25 11:05:00,211.44,211.44,211.01,211.01,1411.0,187.8946,187.8946,187.5125,187.5125,1411.0
2020-08-25 11:10:00,210.94,210.94,210.69,210.73,2642.0,187.4503,187.4503,187.2281,187.2637,2642.0
2020-08-25 11:15:00,210.68,210.68,210.34,210.34,2400.0,187.2193,187.2193,186.9171,186.9171,2400.0
2020-08-25 11:20:00,210.26,210.29,210.2,210.29,600.0,186.846,186.8727,186.7927,186.8727,600.0
2020-08-25 11:25:00,210.35,210.4,210.13,210.38,2500.0,186.926,186.9704,186.7305,186.9527,2500.0
2020-08-25 11:30:00,210.39,210.46,210.11,210.44,3165.0,186.9616,187.0238,186.7127,187.006,3165.0
2020-08-25 11:35:00,210.51,210.51,210.17,210.17,1222.0,187.0682,187.0682,186.7661,186.7661,1222.0
2020-08-25 11:40:00,210.14,210.39,210.1,210.1,3422.0,186.7394,186.9616,186.7038,186.7038,3422.0
2020-08-25 11:45:00,210.11,210.26,210.11,210.17,2066.0,186.7127,186.846,186.7127,186.7661,2066.0
2020-08-25 11:50:00,210.2,210.23,210.11,210.22,1306.0,186.7927,186.8194,186.7127,186.8105,1306.0
2020-08-25 11:55:00,210.17,210.17,209.72,209.74,2597.0,186.7661,186.7661,186.3662,186.3839,2597.0
2020-08-25 12:00:00,209.72,209.72,209.57,209.6,1602.0,186.3662,186.3662,186.2329,186.2595,1602.0
2020-08-25 12:05:00,209.68,210.23,209.68,210.23,3006.0,186.3306,186.8194,186.3306,186.8194,3006.0
2020-08-25 12:10:00,210.21,210.21,209.96,210.07,3499.0,186.8016,186.8016,186.5794,186.6772,3499.0
2020-08-25 12:15:00,210.07,210.28,210.07,210.28,2750.0,186.6772,186.8638,186.6772,186.8638,2750.0
2020-08-25 12:20:00,210.23,210.44,210.23,210.44,3308.0,186.8194,187.006,186.8194,187.006,3308.0
2020-08-25 12:25:00,210.41,210.41,210.3,210.3,900.0,186.9793,186.9793,186.8816,186.8816,900.0
2020-08-25 12:30:00,210.24,210.24,209.95,210.21,2800.0,186.8283,186.8283,186.5706,186.8016,2800.0
2020-08-25 12:35:00,210.3,210.81,210.3,210.8,5536.0,186.8816,187.3348,186.8816,187.3259,5536.0
2020-08-25 12:40:00,210.8,210.85,210.64,210.84,9653.0,187.3259,187.3703,187.1837,187.3614,9653.0
2020-08-25 12:45:00,210.88,211.12,210.78,210.96,18763.0,187.397,187.6103,187.3081,187.4681,18763.0
2020-08-25 12:50:00,210.94,210.94,210.4,210.5,1625.0,187.4503,187.4503,186.9704,187.0593,1625.0
2020-08-25 12:55:00,210.55,210.57,210.2,210.2,3657.0,187.1037,187.1215,186.7927,186.7927,3657.0
2020-08-25 13:00:00,210.21,210.21,209.96,209.99,2733.0,186.8016,186.8016,186.5794,186.6061,2733.0
2020-08-25 13:05:00,209.95,210.11,209.91,210.08,5411.0,186.5706,186.7127,186.535,186.6861,5411.0
2020-08-25 13:10:00,210.03,210.03,209.87,209.9,2407.0,186.6416,186.6416,186.4995,186.5261,2407.0
2020-08-25 13:15:00,209.93,210.05,209.88,209.88,3302.0,186.5528,186.6594,186.5083,186.5083,3302.0
2020-08-25 13:20:00,209.87,210.17,209.87,210.17,2487.0,186.4995,186.7661,186.4995,186.7661,2487.0
2020-08-25 13:25:00,210.17,210.21,210.04,210.21,3814.0,186.7661,186.8016,186.6505,186.8016,3814.0
2020-08-25 13:30:00,210.15,210.3,210.06,210.29,3531.0,186.7483,186.8816,186.6683,186.8727,3531.0
2020-08-25 13:35:00,210.3,210.3,210.02,210.05,2525.0,186.8816,186.8816,186.6328,186.6594,2525.0
2020-08-25 13:40:00,210.01,210.24,210.01,210.22,2407.0,186.6239,186.8283,186.6239,186.8105,2407.0
2020-08-25 13:45:00,210.2,210.2,210.09,210.12,2334.0,186.7927,186.7927,186.695,186.7216,2334.0
2020-08-25 13:50:00,210.0,210.22,210.0,210.22,2676.0,186.615,186.8105,186.615,186.8105,2676.0
2020-08-25 13:55:00,210.28,210.28,210.17,210.23,4371.0,186.8638,186.8638,186.7661,186.8194,4371.0
2020-08-25 14:00:00,210.21,210.29,210.2,210.28,2819.0,186.8016,186.8727,186.7927,186.8638,2819.0
2020-08-25 14:05:00,210.32,210.41,210.23,210.26,3315.0,186.8994,186.9793,186.8194,186.846,3315.0
2020-08-25 14:10:00,210.23,210.31,210.22,210.22,1557.0,186.8194,186.8905,186.8105,186.8105,1557.0
2020-08-25 14:15:00,210.17,210.44,210.05,210.25,4095.0,186.7661,187.006,186.6594,186.8371,4095.0
2020-08-25 14:20:00,210.28,210.46,210.27,210.35,2600.0,186.8638,187.0238,186.8549,186.926,2600.0
2020-08-25 14:25:00,210.36,210.48,210.32,210.35,5013.0,186.9349,187.0415,186.8994,186.926,5013.0
2020-08-25 14:30:00,210.41,210.43,210.15,210.15,2602.0,186.9793,186.9971,186.7483,186.7483,2602.0
2020-08-25 14:35:00,210.15,210.18,210.07,210.14,3112.0,186.7483,186.7749,186.6772,186.7394,3112.0
2020-08-25 14:40:00,210.22,210.37,210.1,210.17,2588.0,186.8105,186.9438,186.7038,186.7661,2588.0
2020-08-25 14:45:00,210.14,210.3,210.06,210.26,1500.0,186.7394,186.8816,186.6683,186.846,1500.0
2020-08-25 14:50:00,210.22,210.22,210.09,210.16,1600.0,186.8105,186.8105,186.695,186.7572,1600.0
2020-08-25 14:55:00,210.19,210.29,210.19,210.28,4061.0,186.7838,186.8727,186.7838,186.8638,4061.0
2020-08-25 15:00:00,210.3,210.31,209.98,209.98,3170.0,186.8816,186.8905,186.5972,186.5972,3170.0
2020-08-25 15:05:00,209.98,210.1,209.92,210.03,4915.0,186.5972,186.7038,186.5439,186.6416,4915.0
2020-08-25 15:10:00,209.98,209.98,209.81,209.88,5135.0,186.5972,186.5972,186.4461,186.5083,5135.0
2020-08-25 15:15:00,209.89,210.18,209.86,210.18,5815.0,186.5172,186.7749,186.4906,186.7749,5815.0
2020-08-25 15:20:00,210.07,210.27,210.07,210.12,5029.0,186.6772,186.8549,186.6772,186.7216,5029.0
2020-08-25 15:25:00,210.11,210.22,210.02,210.22,5833.0,186.7127,186.8105,186.6328,186.8105,5833.0
2020-08-25 15:30:00,210.21,210.22,210.01,210.03,6695.0,186.8016,186.8105,186.6239,186.6416,6695.0
2020-08-25 15:35:00,210.06,210.16,209.89,209.89,5074.0,186.6683,186.7572,186.5172,186.5172,5074.0
2020-08-25 15:40:00,209.93,210.0,209.75,209.86,6750.0,186.5528,186.615,186.3928,186.4906,6750.0
2020-08-25 15:45:00,209.9,210.14,209.9,210.14,10937.0,186.5261,186.7394,186.5261,186.7394,10937.0
2020-08-25 15:50:00,210.11,210.41,210.1,210.39,20022.0,186.7127,186.9793,186.7038,186.9616,20022.0
2020-08-25 15:55:00,210.39,210.39,209.97,210.12,28289.0,186.9616,186.9616,186.5883,186.7216,28289.0
2020-08-26 09:30:00,209.65,209.65,208.56,209.07,15470.0,186.304,186.304,185.3353,185.7885,15470.0
2020-08-26 09:35:00,209.07,209.07,208.21,208.81,2045.0,185.7885,185.7885,185.0243,185.5575,2045.0
2020-08-26 09:40:00,208.49,208.49,207.85,207.85,4110.0,185.2731,185.2731,184.7044,184.7044,4110.0
2020-08-26 09:45:00,207.93,208.09,207.7,207.92,2167.0,184.7755,184.9177,184.5711,184.7666,2167.0
2020-08-26 09:50:00,208.14,208.59,207.92,208.59,2922.0,184.9621,185.362,184.7666,185.362,2922.0
2020-08-26 09:55:00,208.6,208.81,208.55,208.62,2026.0,185.3709,185.5575,185.3265,185.3887,2026.0
2020-08-26 10:00:00,208.52,208.8,208.5,208.79,3439.0,185.2998,185.5486,185.282,185.5397,3439.0
2020-08-26 10:05:00,208.81,209.2,208.8,209.2,4800.0,185.5575,185.9041,185.5486,185.9041,4800.0
2020-08-26 10:10:00,209.24,209.85,209.21,209.7,1906.0,185.9396,186.4817,185.913,186.3484,1906.0
2020-08-26 10:15:00,209.57,209.59,209.16,209.25,2428.0,186.2329,186.2506,185.8685,185.9485,2428.0
2020-08-26 10:20:00,209.19,209.19,208.64,208.81,3329.0,185.8952,185.8952,185.4064,185.5575,3329.0
2020-08-26 10:25:00,208.72,208.94,208.65,208.94,2700.0,185.4775,185.673,185.4153,185.673,2700.0
2020-08-26 10:30:00,208.72,209.02,208.72,209.02,700.0,185.4775,185.7441,185.4775,185.7441,700.0
2020-08-26 10:35:00,209.1,209.28,209.04,209.08,2565.0,185.8152,185.9752,185.7619,185.7974,2565.0
2020-08-26 10:40:00,209.08,209.12,209.02,209.02,1114.0,185.7974,185.833,185.7441,185.7441,1114.0
2020-08-26 10:45:00,209.03,209.06,208.94,208.96,1796.0,185.753,185.7797,185.673,185.6908,1796.0
2020-08-26 10:50:00,208.96,209.33,208.96,209.27,6100.0,185.6908,186.0196,185.6908,185.9663,6100.0
2020-08-26 10:55:00,209.3,209.32,209.0,209.0,1400.0,185.9929,186.0107,185.7263,185.7263,1400.0
2020-08-26 11:00:00,208.87,208.93,208.58,208.73,4982.0,185.6108,185.6641,185.3531,185.4864,4982.0
2020-08-26 11:05:00,208.89,208.93,208.74,208.88,3566.0,185.6286,185.6641,185.4953,185.6197,3566.0
2020-08-26 11:10:00,209.01,209.44,209.01,209.24,4377.0,185.7352,186.1173,185.7352,185.9396,4377.0
2020-08-26 11:15:00,209.19,209.27,208.88,208.92,2610.0,185.8952,185.9663,185.6197,185.6553,2610.0
2020-08-26 11:20:00,208.95,209.04,208.92,208.94,2900.0,185.6819,185.7619,185.6553,185.673,2900.0
2020-08-26 11:25:00,208.98,209.1,208.97,209.0,2898.0,185.7086,185.8152,185.6997,185.7263,2898.0
2020-08-26 11:30:00,209.02,209.02,208.64,208.81,5014.0,185.7441,185.7441,185.4064,185.5575,5014.0
2020-08-26 11:35:00,208.79,208.85,208.66,208.68,4211.0,185.5397,185.593,185.4242,185.442,4211.0
2020-08-26 11:40:00,208.61,208.98,208.59,208.98,7664.0,185.3798,185.7086,185.362,185.7086,7664.0
2020-08-26 11:45:00,208.93,209.04,208.91,209.04,2931.0,185.6641,185.7619,185.6464,185.7619,2931.0
2020-08-26 11:50:00,209.02,209.08,208.99,209.0,2245.0,185.7441,185.7974,185.7175,185.7263,2245.0
2020-08-26 11:55:00,209.05,209.05,208.94,209.0,2406.0,185.7708,185.7708,185.673,185.7263,2406.0
2020-08-26 12:00:00,209.12,209.15,208.99,209.0,2810.0,185.833,185.8596,185.7175,185.7263,2810.0
2020-08-26 12:05:00,209.02,209.29,209.02,209.18,1600.0,185.7441,185.984,185.7441,185.8863,1600.0
2020-08-26 12:10:00,209.19,209.24,209.12,209.23,500.0,185.8952,185.9396,185.833,185.9307,500.0
2020-08-26 12:15:00,209.21,209.21,209.12,209.19,844.0,185.913,185.913,185.833,185.8952,844.0
2020-08-26 12:20:00,209.19,209.19,209.08,209.1,825.0,185.8952,185.8952,185.7974,185.8152,825.0
2020-08-26 12:25:00,209.09,209.13,208.92,209.01,2907.0,185.8063,185.8419,185.6553,185.7352,2907.0
2020-08-26 12:30:00,208.92,208.95,208.71,208.89,2000.0,185.6553,185.6819,185.4686,185.6286,2000.0
2020-08-26 12:35:00,208.86,208.9,208.8,208.88,1009.0,185.6019,185.6375,185.5486,185.6197,1009.0
2020-08-26 12:40:00,208.93,209.07,208.93,209.05,1700.0,185.6641,185.7885,185.6641,185.7708,1700.0
2020-08-26 12:45:00,209.03,209.26,209.02,209.16,841.0,185.753,185.9574,185.7441,185.8685,841.0
2020-08-26 12:50:00,209.14,209.27,209.07,209.13,2310.0,185.8508,185.9663,185.7885,185.8419,2310.0
2020-08-26 12:55:00,209.13,209.13,208.98,208.99,1000.0,185.8419,185.8419,185.7086,185.7175,1000.0
2020-08-26 13:00:00,209.06,209.35,209.01,209.23,2202.0,185.7797,186.0374,185.7352,185.9307,2202.0
2020-08-26 13:05:00,209.27,209.29,209.2,209.23,500.0,185.9663,185.984,185.9041,185.9307,500.0
2020-08-26 13:10:00,209.2,209.22,209.15,209.16,800.0,185.9041,185.9218,185.8596,185.8685,800.0
2020-08-26 13:15:00,209.17,209.19,208.95,208.96,1628.0,185.8774,185.8952,185.6819,185.6908,1628.0
2020-08-26 13:20:00,209.05,209.14,209.02,209.08,2081.0,185.7708,185.8508,185.7441,185.7974,2081.0
2020-08-26 13:25:00,209.04,209.05,209.0,209.0,900.0,185.7619,185.7708,185.7263,185.7263,900.0
2020-08-26 13:30:00,208.96,209.18,208.96,209.18,1002.0,185.6908,185.8863,185.6908,185.8863,1002.0
2020-08-26 13:35:00,209.19,209.29,209.16,209.29,1513.0,185.8952,185.984,185.8685,185.984,1513.0
2020-08-26 13:40:00,209.27,209.27,209.16,209.16,2705.0,185.9663,185.9663,185.8685,185.8685,2705.0
2020-08-26 13:45:00,209.15,209.2,209.07,209.2,2000.0,185.8596,185.9041,185.7885,185.9041,2000.0
2020-08-26 13:50:00,209.2,209.2,209.12,209.12,3045.0,185.9041,185.9041,185.833,185.833,3045.0
2020-08-26 13:55:00,209.19,209.21,209.16,209.16,4494.0,185.8952,185.913,185.8685,185.8685,4494.0
2020-08-26 14:00:00,209.23,209.41,209.23,209.39,1475.0,185.9307,186.0907,185.9307,186.0729,1475.0
2020-08-26 14:05:00,209.37,209.42,209.26,209.29,10265.0,186.0551,186.0996,185.9574,185.984,10265.0
2020-08-26 14:10:00,209.37,209.67,209.3,209.66,4807.0,186.0551,186.3217,185.9929,186.3128,4807.0
2020-08-26 14:15:00,209.78,209.99,209.78,209.99,887.0,186.4195,186.6061,186.4195,186.6061,887.0
2020-08-26 14:20:00,209.99,210.2,209.95,210.12,2301.0,186.6061,186.7927,186.5706,186.7216,2301.0
2020-08-26 14:25:00,210.16,210.38,210.12,210.21,3687.0,186.7572,186.9527,186.7216,186.8016,3687.0
2020-08-26 14:30:00,210.24,210.3,210.13,210.13,3314.0,186.8283,186.8816,186.7305,186.7305,3314.0
2020-08-26 14:35:00,210.08,210.1,209.75,209.75,5211.0,186.6861,186.7038,186.3928,186.3928,5211.0
2020-08-26 14:40:00,209.78,209.86,209.56,209.57,1531.0,186.4195,186.4906,186.224,186.2329,1531.0
2020-08-26 14:45:00,209.59,209.78,209.51,209.64,3915.0,186.2506,186.4195,186.1795,186.2951,3915.0
2020-08-26 14:50:00,209.54,209.77,209.54,209.71,2257.0,186.2062,186.4106,186.2062,186.3573,2257.0
2020-08-26 14:55:00,209.67,209.78,209.58,209.62,6817.0,186.3217,186.4195,186.2418,186.2773,6817.0
2020-08-26 15:00:00,209.58,209.82,209.55,209.74,4561.0,186.2418,186.455,186.2151,186.3839,4561.0
2020-08-26 15:05:00,209.77,209.83,209.72,209.78,1416.0,186.4106,186.4639,186.3662,186.4195,1416.0
2020-08-26 15:10:00,209.82,209.96,209.79,209.88,3247.0,186.455,186.5794,186.4284,186.5083,3247.0
2020-08-26 15:15:00,209.87,209.87,209.64,209.77,7100.0,186.4995,186.4995,186.2951,186.4106,7100.0
2020-08-26 15:20:00,209.73,209.83,209.71,209.81,8854.0,186.3751,186.4639,186.3573,186.4461,8854.0
2020-08-26 15:25:00,209.8,209.86,209.62,209.67,7180.0,186.4373,186.4906,186.2773,186.3217,7180.0
2020-08-26 15:30:00,209.64,209.64,209.28,209.28,4909.0,186.2951,186.2951,185.9752,185.9752,4909.0
2020-08-26 15:35:00,209.27,209.49,209.24,209.38,5078.0,185.9663,186.1618,185.9396,186.064,5078.0
2020-08-26 15:40:00,209.4,209.49,209.17,209.29,5992.0,186.0818,186.1618,185.8774,185.984,5992.0
2020-08-26 15:45:00,209.27,209.49,209.19,209.19,9465.0,185.9663,186.1618,185.8952,185.8952,9465.0
2020-08-26 15:50:00,209.25,209.42,209.07,209.38,18207.0,185.9485,186.0996,185.7885,186.064,18207.0
2020-08-26 15:55:00,209.35,209.36,209.08,209.15,26842.0,186.0374,186.0463,185.7974,185.8596,26842.0
2020-08-27 09:30:00,210.0,210.56,209.87,209.98,13261.0,186.615,187.1126,186.4995,186.5972,13261.0
2020-08-27 09:35:00,209.81,210.04,208.84,208.84,5288.0,186.4461,186.6505,185.5842,185.5842,5288.0
2020-08-27 09:40:00,209.03,209.19,209.01,209.01,1147.0,185.753,185.8952,185.7352,185.7352,1147.0
2020-08-27 09:45:00,208.87,209.21,208.8,208.98,1418.0,185.6108,185.913,185.5486,185.7086,1418.0
2020-08-27 09:50:00,208.93,209.09,208.83,209.06,1570.0,185.6641,185.8063,185.5753,185.7797,1570.0
2020-08-27 09:55:00,208.95,209.8,208.94,209.8,3207.0,185.6819,186.4373,185.673,186.4373,3207.0
2020-08-27 10:00:00,209.84,210.01,209.26,209.37,3206.0,186.4728,186.6239,185.9574,186.0551,3206.0
2020-08-27 10:05:00,209.26,209.5,208.12,208.14,3314.0,185.9574,186.1707,184.9443,184.9621,3314.0
2020-08-27 10:10:00,208.2,208.44,207.8,207.81,4802.0,185.0154,185.2287,184.66,184.6689,4802.0
2020-08-27 10:15:00,207.67,207.67,207.41,207.65,4500.0,184.5444,184.5444,184.3134,184.5267,4500.0
2020-08-27 10:20:00,207.47,207.88,207.47,207.65,5411.0,184.3667,184.7311,184.3667,184.5267,5411.0
2020-08-27 10:25:00,207.88,208.19,207.75,207.78,1141.0,184.7311,185.0065,184.6155,184.6422,1141.0
2020-08-27 10:30:00,207.75,208.01,207.44,208.01,8282.0,184.6155,184.8466,184.3401,184.8466,8282.0
2020-08-27 10:35:00,207.89,207.89,207.39,207.41,2700.0,184.7399,184.7399,184.2956,184.3134,2700.0
2020-08-27 10:40:00,207.38,207.75,207.27,207.53,3061.0,184.2867,184.6155,184.189,184.42,3061.0
2020-08-27 10:45:00,207.4,207.6,207.38,207.6,1277.0,184.3045,184.4822,184.2867,184.4822,1277.0
2020-08-27 10:50:00,207.53,207.86,207.53,207.83,6100.0,184.42,184.7133,184.42,184.6866,6100.0
2020-08-27 10:55:00,207.91,208.1,207.71,208.1,1600.0,184.7577,184.9266,184.58,184.9266,1600.0
2020-08-27 11:00:00,207.76,207.76,207.51,207.52,2159.0,184.6244,184.6244,184.4023,184.4112,2159.0
2020-08-27 11:05:00,207.46,207.54,207.27,207.42,3021.0,184.3578,184.4289,184.189,184.3223,3021.0
2020-08-27 11:10:00,207.42,207.61,207.27,207.61,4357.0,184.3223,184.4911,184.189,184.4911,4357.0
2020-08-27 11:15:00,207.53,207.6,207.53,207.53,598.0,184.42,184.4822,184.42,184.42,598.0
2020-08-27 11:20:00,207.48,207.61,207.38,207.53,1658.0,184.3756,184.4911,184.2867,184.42,1658.0
2020-08-27 11:25:00,207.45,207.65,207.13,207.51,15206.0,184.3489,184.5267,184.0646,184.4023,15206.0
2020-08-27 11:30:00,207.61,207.62,207.34,207.6,1800.0,184.4911,184.5,184.2512,184.4822,1800.0
2020-08-27 11:35:00,207.64,208.01,207.64,207.82,2800.0,184.5178,184.8466,184.5178,184.6777,2800.0
2020-08-27 11:40:00,207.77,207.87,207.77,207.83,1228.0,184.6333,184.7222,184.6333,184.6866,1228.0
2020-08-27 11:45:00,207.86,207.97,207.83,207.87,1817.0,184.7133,184.811,184.6866,184.7222,1817.0
2020-08-27 11:50:00,207.98,208.13,207.98,208.12,1000.0,184.8199,184.9532,184.8199,184.9443,1000.0
2020-08-27 11:55:00,208.09,208.12,207.94,208.01,2993.0,184.9177,184.9443,184.7844,184.8466,2993.0
2020-08-27 12:00:00,207.91,207.91,207.62,207.69,2302.0,184.7577,184.7577,184.5,184.5622,2302.0
2020-08-27 12:05:00,207.71,207.73,207.59,207.7,1663.0,184.58,184.5978,184.4734,184.5711,1663.0
2020-08-27 12:10:00,207.62,207.75,207.56,207.57,3146.0,184.5,184.6155,184.4467,184.4556,3146.0
2020-08-27 12:15:00,207.58,207.78,207.47,207.5,9966.0,184.4645,184.6422,184.3667,184.3934,9966.0
2020-08-27 12:20:00,207.5,207.7,207.47,207.63,3453.0,184.3934,184.5711,184.3667,184.5089,3453.0
2020-08-27 12:25:00,207.5,207.53,207.41,207.51,4056.0,184.3934,184.42,184.3134,184.4023,4056.0
2020-08-27 12:30:00,207.36,207.41,207.11,207.12,3250.0,184.269,184.3134,184.0468,184.0557,3250.0
2020-08-27 12:35:00,207.05,207.06,206.71,206.85,3668.0,183.9935,184.0024,183.6913,183.8158,3668.0
2020-08-27 12:40:00,206.94,207.0,206.79,206.94,2452.0,183.8957,183.9491,183.7624,183.8957,2452.0
2020-08-27 12:45:00,206.89,207.06,206.89,207.05,600.0,183.8513,184.0024,183.8513,183.9935,600.0
2020-08-27 12:50:00,207.06,207.06,207.0,207.0,500.0,184.0024,184.0024,183.9491,183.9491,500.0
2020-08-27 12:55:00,207.03,207.42,207.03,207.42,2723.0,183.9757,184.3223,183.9757,184.3223,2723.0
2020-08-27 13:00:00,207.22,207.22,207.12,207.18,1000.0,184.1446,184.1446,184.0557,184.109,1000.0
2020-08-27 13:05:00,207.03,207.34,207.03,207.28,1651.0,183.9757,184.2512,183.9757,184.1979,1651.0
2020-08-27 13:10:00,207.34,207.63,207.33,207.58,1600.0,184.2512,184.5089,184.2423,184.4645,1600.0
2020-08-27 13:15:00,207.52,207.67,207.52,207.6,1607.0,184.4112,184.5444,184.4112,184.4822,1607.0
2020-08-27 13:20:00,207.67,207.82,207.67,207.75,1531.0,184.5444,184.6777,184.5444,184.6155,1531.0
2020-08-27 13:25:00,207.8,207.88,207.76,207.88,400.0,184.66,184.7311,184.6244,184.7311,400.0
2020-08-27 13:30:00,207.67,207.77,207.57,207.57,900.0,184.5444,184.6333,184.4556,184.4556,900.0
2020-08-27 13:35:00,207.53,207.55,207.52,207.52,508.0,184.42,184.4378,184.4112,184.4112,508.0
2020-08-27 13:40:00,207.44,207.58,207.41,207.45,2258.0,184.3401,184.4645,184.3134,184.3489,2258.0
2020-08-27 13:45:00,207.52,207.54,207.39,207.47,1000.0,184.4112,184.4289,184.2956,184.3667,1000.0
2020-08-27 13:50:00,207.38,207.39,207.13,207.14,1299.0,184.2867,184.2956,184.0646,184.0735,1299.0
2020-08-27 13:55:00,207.22,207.5,207.22,207.41,3940.0,184.1446,184.3934,184.1446,184.3134,3940.0
2020-08-27 14:00:00,207.61,207.88,207.52,207.64,6508.0,184.4911,184.7311,184.4112,184.5178,6508.0
2020-08-27 14:05:00,207.64,207.65,207.37,207.4,1950.0,184.5178,184.5267,184.2779,184.3045,1950.0
2020-08-27 14:10:00,207.43,207.5,207.43,207.5,8009.0,184.3312,184.3934,184.3312,184.3934,8009.0
2020-08-27 14:15:00,207.4,207.5,207.38,207.45,4320.0,184.3045,184.3934,184.2867,184.3489,4320.0
2020-08-27 14:20:00,207.49,207.49,207.36,207.37,1550.0,184.3845,184.3845,184.269,184.2779,1550.0
2020-08-27 14:25:00,207.41,207.52,207.31,207.5,9262.0,184.3134,184.4112,184.2245,184.3934,9262.0
2020-08-27 14:30:00,207.6,207.69,207.54,207.54,1800.0,184.4822,184.5622,184.4289,184.4289,1800.0
2020-08-27 14:35:00,207.56,207.72,207.45,207.45,1701.0,184.4467,184.5889,184.3489,184.3489,1701.0
2020-08-27 14:40:00,207.52,207.85,207.5,207.65,8075.0,184.4112,184.7044,184.3934,184.5267,8075.0
2020-08-27 14:45:00,207.55,207.65,207.5,207.63,1734.0,184.4378,184.5267,184.3934,184.5089,1734.0
2020-08-27 14:50:00,207.65,207.65,207.42,207.43,1788.0,184.5267,184.5267,184.3223,184.3312,1788.0
2020-08-27 14:55:00,207.47,207.63,207.47,207.61,2700.0,184.3667,184.5089,184.3667,184.4911,2700.0
2020-08-27 15:00:00,207.59,207.65,207.54,207.6,7200.0,184.4734,184.5267,184.4289,184.4822,7200.0
2020-08-27 15:05:00,207.58,207.65,207.44,207.59,6565.0,184.4645,184.5267,184.3401,184.4734,6565.0
2020-08-27 15:10:00,207.64,207.69,207.54,207.59,4870.0,184.5178,184.5622,184.4289,184.4734,4870.0
2020-08-27 15:15:00,207.52,208.08,207.49,208.08,15286.0,184.4112,184.9088,184.3845,184.9088,15286.0
2020-08-27 15:20:00,208.1,208.13,207.91,207.95,2754.0,184.9266,184.9532,184.7577,184.7933,2754.0
2020-08-27 15:25:00,207.95,208.0,207.78,207.8,5362.0,184.7933,184.8377,184.6422,184.66,5362.0
2020-08-27 15:30:00,207.86,208.13,207.84,208.11,4520.0,184.7133,184.9532,184.6955,184.9354,4520.0
2020-08-27 15:35:00,208.09,208.09,207.91,207.96,6179.0,184.9177,184.9177,184.7577,184.8022,6179.0
2020-08-27 15:40:00,207.94,208.27,207.9,207.95,10198.0,184.7844,185.0776,184.7488,184.7933,10198.0
2020-08-27 15:45:00,207.99,208.04,207.82,207.82,23620.0,184.8288,184.8732,184.6777,184.6777,23620.0
2020-08-27 15:50:00,207.81,208.06,207.63,207.94,17489.0,184.6689,184.891,184.5089,184.7844,17489.0
2020-08-27 15:55:00,207.87,208.15,207.6,207.71,43818.0,184.7222,184.971,184.4822,184.58,43818.0
2020-08-28 09:30:00,208.45,208.45,207.16,207.97,10336.0,185.2376,185.2376,184.0912,184.811,10336.0
2020-08-28 09:35:00,207.92,208.39,207.65,208.39,1523.0,184.7666,185.1843,184.5267,185.1843,1523.0
2020-08-28 09:40:00,208.28,208.28,207.52,207.77,2501.0,185.0865,185.0865,184.4112,184.6333,2501.0
2020-08-28 09:45:00,207.8,208.29,207.79,208.19,1060.0,184.66,185.0954,184.6511,185.0065,1060.0
2020-08-28 09:50:00,208.01,208.2,208.01,208.2,400.0,184.8466,185.0154,184.8466,185.0154,400.0
2020-08-28 09:55:00,207.95,207.95,207.59,207.72,3807.0,184.7933,184.7933,184.4734,184.5889,3807.0
2020-08-28 10:00:00,207.68,207.68,207.06,207.14,7765.0,184.5533,184.5533,184.0024,184.0735,7765.0
2020-08-28 10:05:00,207.21,207.25,206.9,207.24,2278.0,184.1357,184.1712,183.8602,184.1623,2278.0
2020-08-28 10:10:00,207.14,207.15,206.97,207.02,1155.0,184.0735,184.0824,183.9224,183.9668,1155.0
2020-08-28 10:15:00,207.05,207.35,206.93,207.31,2350.0,183.9935,184.2601,183.8869,184.2245,2350.0
2020-08-28 10:20:00,207.39,207.45,207.22,207.45,1338.0,184.2956,184.3489,184.1446,184.3489,1338.0
2020-08-28 10:25:00,207.46,207.46,206.95,206.96,1750.0,184.3578,184.3578,183.9046,183.9135,1750.0
2020-08-28 10:30:00,206.83,207.05,206.76,206.8,4798.0,183.798,183.9935,183.7358,183.7713,4798.0
2020-08-28 10:35:00,206.8,206.9,206.63,206.9,1700.0,183.7713,183.8602,183.6203,183.8602,1700.0
2020-08-28 10:40:00,207.08,207.26,207.08,207.21,976.0,184.0201,184.1801,184.0201,184.1357,976.0
2020-08-28 10:45:00,207.2,207.37,207.2,207.31,705.0,184.1268,184.2779,184.1268,184.2245,705.0
2020-08-28 10:50:00,207.31,207.32,207.12,207.21,1300.0,184.2245,184.2334,184.0557,184.1357,1300.0
2020-08-28 10:55:00,207.16,207.16,206.94,207.0,5707.0,184.0912,184.0912,183.8957,183.9491,5707.0
2020-08-28 11:00:00,207.02,207.08,206.84,207.0,4203.0,183.9668,184.0201,183.8069,183.9491,4203.0
2020-08-28 11:05:00,207.08,207.33,207.08,207.27,8866.0,184.0201,184.2423,184.0201,184.189,8866.0
2020-08-28 11:10:00,207.36,207.39,207.26,207.3,900.0,184.269,184.2956,184.1801,184.2156,900.0
2020-08-28 11:15:00,207.3,207.35,207.08,207.14,2846.0,184.2156,184.2601,184.0201,184.0735,2846.0
2020-08-28 11:20:00,207.19,207.46,207.19,207.38,1502.0,184.1179,184.3578,184.1179,184.2867,1502.0
2020-08-28 11:25:00,207.41,207.47,207.33,207.33,901.0,184.3134,184.3667,184.2423,184.2423,901.0
2020-08-28 11:30:00,207.21,207.41,207.21,207.41,705.0,184.1357,184.3134,184.1357,184.3134,705.0
2020-08-28 11:35:00,207.45,207.6,207.45,207.59,601.0,184.3489,184.4822,184.3489,184.4734,601.0
2020-08-28 11:40:00,207.59,207.67,207.56,207.67,1100.0,184.4734,184.5444,184.4467,184.5444,1100.0
2020-08-28 11:45:00,207.64,207.78,207.64,207.78,1076.0,184.5178,184.6422,184.5178,184.6422,1076.0
2020-08-28 11:50:00,207.74,208.19,207.7,208.16,8253.0,184.6067,185.0065,184.5711,184.9799,8253.0
2020-08-28 11:55:00,208.18,208.18,208.04,208.16,6303.0,184.9977,184.9977,184.8732,184.9799,6303.0
2020-08-28 12:00:00,208.08,208.09,207.99,208.09,1255.0,184.9088,184.9177,184.8288,184.9177,1255.0
2020-08-28 12:05:00,208.27,208.31,208.12,208.25,1301.0,185.0776,185.1132,184.9443,185.0599,1301.0
2020-08-28 12:10:00,208.25,208.34,208.25,208.26,940.0,185.0599,185.1398,185.0599,185.0687,940.0
2020-08-28 12:15:00,208.23,208.4,208.23,208.28,1017.0,185.0421,185.1932,185.0421,185.0865,1017.0
2020-08-28 12:20:00,208.24,208.29,208.11,208.11,992.0,185.051,185.0954,184.9354,184.9354,992.0
2020-08-28 12:25:00,208.06,208.11,208.03,208.03,1401.0,184.891,184.9354,184.8644,184.8644,1401.0
2020-08-28 12:30:00,208.07,208.26,208.07,208.17,1402.0,184.8999,185.0687,184.8999,184.9888,1402.0
2020-08-28 12:35:00,208.18,208.18,208.04,208.15,2439.0,184.9977,184.9977,184.8732,184.971,2439.0
2020-08-28 12:40:00,208.18,208.37,208.18,208.33,2022.0,184.9977,185.1665,184.9977,185.131,2022.0
2020-08-28 12:45:00,208.3,208.48,208.3,208.48,1000.0,185.1043,185.2642,185.1043,185.2642,1000.0
2020-08-28 12:50:00,208.41,208.48,208.37,208.48,1068.0,185.202,185.2642,185.1665,185.2642,1068.0
2020-08-28 12:55:00,208.5,208.55,208.48,208.49,1856.0,185.282,185.3265,185.2642,185.2731,1856.0
2020-08-28 13:00:00,208.56,208.58,208.47,208.47,1006.0,185.3353,185.3531,185.2554,185.2554,1006.0
2020-08-28 13:05:00,208.44,208.44,208.35,208.4,1300.0,185.2287,185.2287,185.1487,185.1932,1300.0
2020-08-28 13:10:00,208.35,208.35,208.29,208.35,1117.0,185.1487,185.1487,185.0954,185.1487,1117.0
2020-08-28 13:15:00,208.37,208.48,208.32,208.32,6299.0,185.1665,185.2642,185.1221,185.1221,6299.0
2020-08-28 13:20:00,208.34,208.38,208.33,208.35,855.0,185.1398,185.1754,185.131,185.1487,855.0
2020-08-28 13:25:00,208.29,208.35,208.26,208.35,2100.0,185.0954,185.1487,185.0687,185.1487,2100.0
2020-08-28 13:30:00,208.29,208.41,208.27,208.41,1292.0,185.0954,185.202,185.0776,185.202,1292.0
2020-08-28 13:35:00,208.39,208.39,208.28,208.31,501.0,185.1843,185.1843,185.0865,185.1132,501.0
2020-08-28 13:40:00,208.29,208.4,208.28,208.32,1180.0,185.0954,185.1932,185.0865,185.1221,1180.0
2020-08-28 13:45:00,208.34,208.39,208.29,208.29,1099.0,185.1398,185.1843,185.0954,185.0954,1099.0
2020-08-28 13:50:00,208.31,208.42,208.31,208.39,3003.0,185.1132,185.2109,185.1132,185.1843,3003.0
2020-08-28 13:55:00,208.36,208.39,208.31,208.33,1066.0,185.1576,185.1843,185.1132,185.131,1066.0
2020-08-28 14:00:00,208.32,208.63,208.31,208.54,4430.0,185.1221,185.3975,185.1132,185.3176,4430.0
2020-08-28 14:05:00,208.53,208.53,208.25,208.38,2657.0,185.3087,185.3087,185.0599,185.1754,2657.0
2020-08-28 14:10:00,208.26,208.29,208.18,208.28,900.0,185.0687,185.0954,184.9977,185.0865,900.0
2020-08-28 14:15:00,208.29,208.34,208.24,208.31,1915.0,185.0954,185.1398,185.051,185.1132,1915.0
2020-08-28 14:20:00,208.39,208.43,208.37,208.41,1001.0,185.1843,185.2198,185.1665,185.202,1001.0
2020-08-28 14:25:00,208.38,208.46,208.32,208.39,4697.0,185.1754,185.2465,185.1221,185.1843,4697.0
2020-08-28 14:30:00,208.46,208.46,208.36,208.4,819.0,185.2465,185.2465,185.1576,185.1932,819.0
2020-08-28 14:35:00,208.43,208.51,208.39,208.51,2488.0,185.2198,185.2909,185.1843,185.2909,2488.0
2020-08-28 14:40:00,208.45,208.55,208.41,208.49,2399.0,185.2376,185.3265,185.202,185.2731,2399.0
2020-08-28 14:45:00,208.51,208.84,208.51,208.8,1670.0,185.2909,185.5842,185.2909,185.5486,1670.0
2020-08-28 14:50:00,208.78,208.85,208.73,208.85,1417.0,185.5308,185.593,185.4864,185.593,1417.0
2020-08-28 14:55:00,208.88,208.95,208.88,208.9,1111.0,185.6197,185.6819,185.6197,185.6375,1111.0
2020-08-28 15:00:00,208.86,208.94,208.84,208.88,1515.0,185.6019,185.673,185.5842,185.6197,1515.0
2020-08-28 15:05:00,208.91,209.18,208.87,209.18,1157.0,185.6464,185.8863,185.6108,185.8863,1157.0
2020-08-28 15:10:00,209.12,209.43,209.05,209.42,2985.0,185.833,186.1085,185.7708,186.0996,2985.0
2020-08-28 15:15:00,209.38,209.38,209.25,209.26,2700.0,186.064,186.064,185.9485,185.9574,2700.0
2020-08-28 15:20:00,209.23,209.31,209.12,209.18,2000.0,185.9307,186.0018,185.833,185.8863,2000.0
2020-08-28 15:25:00,209.18,209.21,208.97,208.97,2134.0,185.8863,185.913,185.6997,185.6997,2134.0
2020-08-28 15:30:00,208.91,209.07,208.9,209.04,3003.0,185.6464,185.7885,185.6375,185.7619,3003.0
2020-08-28 15:35:00,208.99,209.04,208.92,208.97,1922.0,185.7175,185.7619,185.6553,185.6997,1922.0
2020-08-28 15:40:00,208.95,208.95,208.79,208.86,2710.0,185.6819,185.6819,185.5397,185.6019,2710.0
2020-08-28 15:45:00,208.89,208.95,208.73,208.73,3687.0,185.6286,185.6819,185.4864,185.4864,3687.0
2020-08-28 15:50:00,208.73,208.92,208.7,208.88,8391.0,185.4864,185.6553,185.4597,185.6197,8391.0
2020-08-28 15:55:00,208.86,208.95,208.69,208.72,25172.0,185.6019,185.6819,185.4509,185.4775,25172.0
2020-08-31 09:30:00,208.61,209.07,208.48,208.81,12911.0,185.3798,185.7885,185.2642,185.5575,12911.0
2020-08-31 09:35:00,208.58,208.74,208.36,208.74,2710.0,185.3531,185.4953,185.1576,185.4953,2710.0
2020-08-31 09:40:00,208.21,208.64,208.16,208.27,4078.0,185.0243,185.4064,184.9799,185.0776,4078.0
2020-08-31 09:45:00,208.22,208.43,208.14,208.18,1922.0,185.0332,185.2198,184.9621,184.9977,1922.0
2020-08-31 09:50:00,208.11,208.11,207.45,207.58,2569.0,184.9354,184.9354,184.3489,184.4645,2569.0
2020-08-31 09:55:00,207.4,207.71,207.39,207.42,3180.0,184.3045,184.58,184.2956,184.3223,3180.0
2020-08-31 10:00:00,207.35,208.05,207.35,208.05,1716.0,184.2601,184.8821,184.2601,184.8821,1716.0
2020-08-31 10:05:00,208.13,208.92,208.13,208.77,1958.0,184.9532,185.6553,184.9532,185.522,1958.0
2020-08-31 10:10:00,209.02,209.02,208.46,208.76,6559.0,185.7441,185.7441,185.2465,185.5131,6559.0
2020-08-31 10:15:00,208.73,208.8,208.37,208.8,1303.0,185.4864,185.5486,185.1665,185.5486,1303.0
2020-08-31 10:20:00,208.55,208.56,208.44,208.44,300.0,185.3265,185.3353,185.2287,185.2287,300.0
2020-08-31 10:25:00,208.4,208.63,208.38,208.58,1699.0,185.1932,185.3975,185.1754,185.3531,1699.0
2020-08-31 10:30:00,208.51,208.88,208.42,208.88,4433.0,185.2909,185.6197,185.2109,185.6197,4433.0
2020-08-31 10:35:00,208.9,208.93,208.29,208.3,4716.0,185.6375,185.6641,185.0954,185.1043,4716.0
2020-08-31 10:40:00,208.29,208.29,207.83,207.97,2414.0,185.0954,185.0954,184.6866,184.811,2414.0
2020-08-31 10:45:00,207.86,207.97,207.82,207.83,701.0,184.7133,184.811,184.6777,184.6866,701.0
2020-08-31 10:50:00,207.86,207.86,207.78,207.79,748.0,184.7133,184.7133,184.6422,184.6511,748.0
2020-08-31 10:55:00,207.81,208.01,207.74,208.01,500.0,184.6689,184.8466,184.6067,184.8466,500.0
2020-08-31 11:00:00,208.18,208.19,207.98,207.98,1995.0,184.9977,185.0065,184.8199,184.8199,1995.0
2020-08-31 11:05:00,207.98,208.02,207.88,208.02,611.0,184.8199,184.8555,184.7311,184.8555,611.0
2020-08-31 11:10:00,208.05,208.17,207.97,208.13,3273.0,184.8821,184.9888,184.811,184.9532,3273.0
2020-08-31 11:15:00,208.26,208.26,208.08,208.08,1400.0,185.0687,185.0687,184.9088,184.9088,1400.0
2020-08-31 11:20:00,208.04,208.05,207.76,207.82,2215.0,184.8732,184.8821,184.6244,184.6777,2215.0
2020-08-31 11:25:00,207.96,208.03,207.83,207.83,2046.0,184.8022,184.8644,184.6866,184.6866,2046.0
2020-08-31 11:30:00,207.83,207.91,207.74,207.75,1403.0,184.6866,184.7577,184.6067,184.6155,1403.0
2020-08-31 11:35:00,207.82,208.16,207.82,208.15,1300.0,184.6777,184.9799,184.6777,184.971,1300.0
2020-08-31 11:40:00,208.26,208.26,208.13,208.14,400.0,185.0687,185.0687,184.9532,184.9621,400.0
2020-08-31 11:45:00,208.03,208.47,207.91,208.41,2708.0,184.8644,185.2554,184.7577,185.202,2708.0
2020-08-31 11:50:00,208.44,208.52,208.39,208.39,1200.0,185.2287,185.2998,185.1843,185.1843,1200.0
2020-08-31 11:55:00,208.36,208.52,208.35,208.39,5180.0,185.1576,185.2998,185.1487,185.1843,5180.0
2020-08-31 12:00:00,208.35,208.56,208.32,208.56,5320.0,185.1487,185.3353,185.1221,185.3353,5320.0
2020-08-31 12:05:00,208.55,208.55,208.37,208.37,1000.0,185.3265,185.3265,185.1665,185.1665,1000.0
2020-08-31 12:10:00,208.4,208.4,208.0,208.02,1492.0,185.1932,185.1932,184.8377,184.8555,1492.0
2020-08-31 12:15:00,207.96,208.34,207.96,208.32,2794.0,184.8022,185.1398,184.8022,185.1221,2794.0
2020-08-31 12:20:00,208.34,208.34,207.98,208.03,3683.0,185.1398,185.1398,184.8199,184.8644,3683.0
2020-08-31 12:25:00,207.97,207.98,207.8,207.92,1101.0,184.811,184.8199,184.66,184.7666,1101.0
2020-08-31 12:30:00,207.85,207.86,207.68,207.77,2128.0,184.7044,184.7133,184.5533,184.6333,2128.0
2020-08-31 12:35:00,207.76,207.76,207.56,207.59,1200.0,184.6244,184.6244,184.4467,184.4734,1200.0
2020-08-31 12:40:00,207.52,207.59,207.27,207.27,3044.0,184.4112,184.4734,184.189,184.189,3044.0
2020-08-31 12:45:00,207.31,207.59,207.27,207.45,2723.0,184.2245,184.4734,184.189,184.3489,2723.0
2020-08-31 12:50:00,207.46,207.7,207.42,207.7,1800.0,184.3578,184.5711,184.3223,184.5711,1800.0
2020-08-31 12:55:00,207.75,207.78,207.66,207.71,4098.0,184.6155,184.6422,184.5356,184.58,4098.0
2020-08-31 13:00:00,207.6,207.6,207.45,207.45,1209.0,184.4822,184.4822,184.3489,184.3489,1209.0
2020-08-31 13:05:00,207.41,207.48,207.39,207.47,2244.0,184.3134,184.3756,184.2956,184.3667,2244.0
2020-08-31 13:10:00,207.49,207.49,207.24,207.24,3000.0,184.3845,184.3845,184.1623,184.1623,3000.0
2020-08-31 13:15:00,207.29,207.5,207.29,207.44,3676.0,184.2068,184.3934,184.2068,184.3401,3676.0
2020-08-31 13:20:00,207.46,207.5,207.25,207.27,2760.0,184.3578,184.3934,184.1712,184.189,2760.0
2020-08-31 13:25:00,207.25,207.26,207.15,207.2,6192.0,184.1712,184.1801,184.0824,184.1268,6192.0
2020-08-31 13:30:00,207.19,207.34,207.18,207.25,3807.0,184.1179,184.2512,184.109,184.1712,3807.0
2020-08-31 13:35:00,207.25,207.26,207.1,207.22,4105.0,184.1712,184.1801,184.0379,184.1446,4105.0
2020-08-31 13:40:00,207.22,207.31,207.1,207.16,2940.0,184.1446,184.2245,184.0379,184.0912,2940.0
2020-08-31 13:45:00,207.08,207.1,207.05,207.1,1000.0,184.0201,184.0379,183.9935,184.0379,1000.0
2020-08-31 13:50:00,207.24,207.5,207.23,207.44,4070.0,184.1623,184.3934,184.1534,184.3401,4070.0
2020-08-31 13:55:00,207.41,207.41,207.15,207.17,2400.0,184.3134,184.3134,184.0824,184.1001,2400.0
2020-08-31 14:00:00,207.16,207.33,207.03,207.31,2435.0,184.0912,184.2423,183.9757,184.2245,2435.0
2020-08-31 14:05:00,207.27,207.33,207.23,207.33,4000.0,184.189,184.2423,184.1534,184.2423,4000.0
2020-08-31 14:10:00,207.33,207.35,207.27,207.35,3810.0,184.2423,184.2601,184.189,184.2601,3810.0
2020-08-31 14:15:00,207.31,207.31,206.91,207.15,5361.0,184.2245,184.2245,183.8691,184.0824,5361.0
2020-08-31 14:20:00,207.17,207.21,207.04,207.21,2020.0,184.1001,184.1357,183.9846,184.1357,2020.0
2020-08-31 14:25:00,207.23,207.3,207.03,207.12,2785.0,184.1534,184.2156,183.9757,184.0557,2785.0
2020-08-31 14:30:00,207.11,207.13,206.85,206.85,1700.0,184.0468,184.0646,183.8158,183.8158,1700.0
2020-08-31 14:35:00,206.9,207.15,206.9,207.09,2889.0,183.8602,184.0824,183.8602,184.029,2889.0
2020-08-31 14:40:00,207.12,207.47,207.12,207.47,1703.0,184.0557,184.3667,184.0557,184.3667,1703.0
2020-08-31 14:45:00,207.45,207.72,207.45,207.57,2800.0,184.3489,184.5889,184.3489,184.4556,2800.0
2020-08-31 14:50:00,207.6,207.72,207.6,207.66,1250.0,184.4822,184.5889,184.4822,184.5356,1250.0
2020-08-31 14:55:00,207.74,207.8,207.69,207.79,2602.0,184.6067,184.66,184.5622,184.6511,2602.0
2020-08-31 15:00:00,207.66,207.77,207.32,207.32,4833.0,184.5356,184.6333,184.2334,184.2334,4833.0
2020-08-31 15:05:00,207.32,207.46,207.32,207.37,4100.0,184.2334,184.3578,184.2334,184.2779,4100.0
2020-08-31 15:10:00,207.42,207.48,207.37,207.47,2426.0,184.3223,184.3756,184.2779,184.3667,2426.0
2020-08-31 15:15:00,207.44,207.48,207.26,207.32,4128.0,184.3401,184.3756,184.1801,184.2334,4128.0
2020-08-31 15:20:00,207.3,207.45,207.23,207.31,3948.0,184.2156,184.3489,184.1534,184.2245,3948.0
2020-08-31 15:25:00,207.3,207.6,207.3,207.58,2600.0,184.2156,184.4822,184.2156,184.4645,2600.0
2020-08-31 15:30:00,207.53,207.62,207.51,207.58,4800.0,184.42,184.5,184.4023,184.4645,4800.0
2020-08-31 15:35:00,207.62,207.79,207.54,207.64,9809.0,184.5,184.6511,184.4289,184.5178,9809.0
2020-08-31 15:40:00,207.63,207.68,207.43,207.56,4216.0,184.5089,184.5533,184.3312,184.4467,4216.0
2020-08-31 15:45:00,207.51,208.2,207.51,208.09,9554.0,184.4023,185.0154,184.4023,184.9177,9554.0
2020-08-31 15:50:00,208.05,208.11,207.65,207.93,15543.0,184.8821,184.9354,184.5267,184.7755,15543.0
2020-08-31 15:55:00,207.84,207.84,207.23,207.24,36863.0,184.6955,184.6955,184.1534,184.1623,36863.0
2020-09-01 09:30:00,207.75,207.75,206.12,206.86,26951.0,184.6155,184.6155,183.1671,183.8246,26951.0
2020-09-01 09:35:00,206.95,207.07,206.41,206.95,3580.0,183.9046,184.0113,183.4248,183.9046,3580.0
2020-09-01 09:40:00,207.07,207.2,206.65,207.2,2037.0,184.0113,184.1268,183.638,184.1268,2037.0
2020-09-01 09:45:00,207.06,207.82,207.0,207.76,3000.0,184.0024,184.6777,183.9491,184.6244,3000.0
2020-09-01 09:50:00,207.68,208.53,207.54,208.52,13101.0,184.5533,185.3087,184.4289,185.2998,13101.0
2020-09-01 09:55:00,208.39,208.4,207.75,207.77,6000.0,185.1843,185.1932,184.6155,184.6333,6000.0
2020-09-01 10:00:00,208.01,208.47,207.99,208.47,6779.0,184.8466,185.2554,184.8288,185.2554,6779.0
2020-09-01 10:05:00,208.51,208.64,207.97,208.07,1790.0,185.2909,185.4064,184.811,184.8999,1790.0
2020-09-01 10:10:00,207.98,208.03,207.74,207.75,4537.0,184.8199,184.8644,184.6067,184.6155,4537.0
2020-09-01 10:15:00,207.82,208.09,207.82,207.96,14736.0,184.6777,184.9177,184.6777,184.8022,14736.0
2020-09-01 10:20:00,208.05,208.75,207.97,208.3,20189.0,184.8821,185.5042,184.811,185.1043,20189.0
2020-09-01 10:25:00,208.31,208.37,208.13,208.18,12381.0,185.1132,185.1665,184.9532,184.9977,12381.0
2020-09-01 10:30:00,208.18,208.75,208.18,208.45,11907.0,184.9977,185.5042,184.9977,185.2376,11907.0
2020-09-01 10:35:00,208.45,208.56,208.17,208.35,13008.0,185.2376,185.3353,184.9888,185.1487,13008.0
2020-09-01 10:40:00,208.35,208.51,208.3,208.4,15550.0,185.1487,185.2909,185.1043,185.1932,15550.0
2020-09-01 10:45:00,208.42,208.91,208.41,208.63,4321.0,185.2109,185.6464,185.202,185.3975,4321.0
2020-09-01 10:50:00,208.48,208.9,208.43,208.46,5070.0,185.2642,185.6375,185.2198,185.2465,5070.0
2020-09-01 10:55:00,208.37,208.56,208.24,208.45,6800.0,185.1665,185.3353,185.051,185.2376,6800.0
2020-09-01 11:00:00,208.42,208.43,207.93,208.02,3800.0,185.2109,185.2198,184.7755,184.8555,3800.0
2020-09-01 11:05:00,208.0,208.44,207.91,208.44,5910.0,184.8377,185.2287,184.7577,185.2287,5910.0
2020-09-01 11:10:00,208.37,208.52,208.23,208.33,8510.0,185.1665,185.2998,185.0421,185.131,8510.0
2020-09-01 11:15:00,208.31,208.77,208.31,208.49,5347.0,185.1132,185.522,185.1132,185.2731,5347.0
2020-09-01 11:20:00,208.39,208.55,208.1,208.2,4761.0,185.1843,185.3265,184.9266,185.0154,4761.0
2020-09-01 11:25:00,208.25,208.5,208.24,208.34,5545.0,185.0599,185.282,185.051,185.1398,5545.0
2020-09-01 11:30:00,208.38,209.01,208.37,208.81,13492.0,185.1754,185.7352,185.1665,185.5575,13492.0
2020-09-01 11:35:00,208.82,209.05,208.65,208.69,5100.0,185.5664,185.7708,185.4153,185.4509,5100.0
2020-09-01 11:40:00,208.73,208.84,208.61,208.61,5700.0,185.4864,185.5842,185.3798,185.3798,5700.0
2020-09-01 11:45:00,208.59,208.69,208.11,208.48,11903.0,185.362,185.4509,184.9354,185.2642,11903.0
2020-09-01 11:50:00,208.5,208.71,208.19,208.64,8506.0,185.282,185.4686,185.0065,185.4064,8506.0
2020-09-01 11:55:00,208.64,208.66,208.4,208.4,3823.0,185.4064,185.4242,185.1932,185.1932,3823.0
2020-09-01 12:00:00,208.44,208.78,208.44,208.69,4681.0,185.2287,185.5308,185.2287,185.4509,4681.0
2020-09-01 12:05:00,208.66,208.83,208.63,208.68,7734.0,185.4242,185.5753,185.3975,185.442,7734.0
2020-09-01 12:10:00,208.65,208.88,208.56,208.88,4850.0,185.4153,185.6197,185.3353,185.6197,4850.0
2020-09-01 12:15:00,208.89,208.98,208.7,208.78,5600.0,185.6286,185.7086,185.4597,185.5308,5600.0
2020-09-01 12:20:00,208.86,208.87,208.72,208.77,10326.0,185.6019,185.6108,185.4775,185.522,10326.0
2020-09-01 12:25:00,208.64,209.21,208.57,209.04,70790.0,185.4064,185.913,185.3442,185.7619,70790.0
2020-09-01 12:30:00,209.05,209.25,208.83,209.25,20548.0,185.7708,185.9485,185.5753,185.9485,20548.0
2020-09-01 12:35:00,209.33,209.43,209.3,209.38,1400.0,186.0196,186.1085,185.9929,186.064,1400.0
2020-09-01 12:40:00,209.46,209.67,209.4,209.67,2619.0,186.1351,186.3217,186.0818,186.3217,2619.0
2020-09-01 12:45:00,209.72,210.05,209.72,210.05,2772.0,186.3662,186.6594,186.3662,186.6594,2772.0
2020-09-01 12:50:00,210.03,210.05,209.7,209.9,3055.0,186.6416,186.6594,186.3484,186.5261,3055.0
2020-09-01 12:55:00,209.92,210.0,209.84,209.96,1901.0,186.5439,186.615,186.4728,186.5794,1901.0
2020-09-01 13:00:00,209.87,210.0,209.87,209.96,1951.0,186.4995,186.615,186.4995,186.5794,1951.0
2020-09-01 13:05:00,209.96,210.02,209.92,210.02,1709.0,186.5794,186.6328,186.5439,186.6328,1709.0
2020-09-01 13:10:00,209.98,210.1,209.96,210.09,3700.0,186.5972,186.7038,186.5794,186.695,3700.0
2020-09-01 13:15:00,210.06,210.12,209.9,209.9,1545.0,186.6683,186.7216,186.5261,186.5261,1545.0
2020-09-01 13:20:00,209.83,209.83,209.67,209.77,2120.0,186.4639,186.4639,186.3217,186.4106,2120.0
2020-09-01 13:25:00,209.88,209.94,209.77,209.78,2621.0,186.5083,186.5617,186.4106,186.4195,2621.0
2020-09-01 13:30:00,209.82,209.84,209.44,209.46,18796.0,186.455,186.4728,186.1173,186.1351,18796.0
2020-09-01 13:35:00,209.52,209.56,209.37,209.43,7436.0,186.1884,186.224,186.0551,186.1085,7436.0
2020-09-01 13:40:00,209.37,209.63,209.33,209.51,5339.0,186.0551,186.2862,186.0196,186.1795,5339.0
2020-09-01 13:45:00,209.54,209.6,209.5,209.54,4583.0,186.2062,186.2595,186.1707,186.2062,4583.0
2020-09-01 13:50:00,209.59,209.6,209.36,209.46,8270.0,186.2506,186.2595,186.0463,186.1351,8270.0
2020-09-01 13:55:00,209.49,209.52,209.43,209.52,2578.0,186.1618,186.1884,186.1085,186.1884,2578.0
2020-09-01 14:00:00,209.54,209.77,209.54,209.77,4727.0,186.2062,186.4106,186.2062,186.4106,4727.0
2020-09-01 14:05:00,209.79,209.96,209.76,209.96,1150.0,186.4284,186.5794,186.4017,186.5794,1150.0
2020-09-01 14:10:00,210.0,210.08,209.98,209.99,2450.0,186.615,186.6861,186.5972,186.6061,2450.0
2020-09-01 14:15:00,210.0,210.13,209.94,210.13,4860.0,186.615,186.7305,186.5617,186.7305,4860.0
2020-09-01 14:20:00,210.15,210.71,210.14,210.65,6897.0,186.7483,187.2459,186.7394,187.1926,6897.0
2020-09-01 14:25:00,210.61,211.22,210.54,211.09,19575.0,187.1571,187.6991,187.0949,187.5836,19575.0
2020-09-01 14:30:00,211.01,211.02,210.86,210.87,4693.0,187.5125,187.5214,187.3792,187.3881,4693.0
2020-09-01 14:35:00,210.74,211.25,210.73,211.25,6029.0,187.2726,187.7258,187.2637,187.7258,6029.0
2020-09-01 14:40:00,211.26,211.5,211.16,211.19,5684.0,187.7347,187.9479,187.6458,187.6725,5684.0
2020-09-01 14:45:00,211.18,211.22,211.01,211.14,4820.0,187.6636,187.6991,187.5125,187.628,4820.0
2020-09-01 14:50:00,211.14,211.28,211.06,211.12,3502.0,187.628,187.7524,187.5569,187.6103,3502.0
2020-09-01 14:55:00,211.14,211.23,211.08,211.08,6557.0,187.628,187.708,187.5747,187.5747,6557.0
2020-09-01 15:00:00,211.07,211.15,210.41,210.41,5850.0,187.5658,187.6369,186.9793,186.9793,5850.0
2020-09-01 15:05:00,210.42,210.76,210.4,210.51,17594.0,186.9882,187.2904,186.9704,187.0682,17594.0
2020-09-01 15:10:00,210.53,210.69,210.17,210.17,8938.0,187.086,187.2281,186.7661,186.7661,8938.0
2020-09-01 15:15:00,210.17,210.34,210.04,210.13,9170.0,186.7661,186.9171,186.6505,186.7305,9170.0
2020-09-01 15:20:00,210.05,210.37,210.01,210.24,27292.0,186.6594,186.9438,186.6239,186.8283,27292.0
2020-09-01 15:25:00,210.28,210.45,210.19,210.25,6659.0,186.8638,187.0149,186.7838,186.8371,6659.0
2020-09-01 15:30:00,210.19,210.43,210.19,210.43,5965.0,186.7838,186.9971,186.7838,186.9971,5965.0
2020-09-01 15:35:00,210.43,210.51,210.25,210.36,8860.0,186.9971,187.0682,186.8371,186.9349,8860.0
2020-09-01 15:40:00,210.36,210.74,210.36,210.58,11685.0,186.9349,187.2726,186.9349,187.1304,11685.0
2020-09-01 15:45:00,210.57,210.76,210.52,210.66,11246.0,187.1215,187.2904,187.0771,187.2015,11246.0
2020-09-01 15:50:00,210.62,210.75,210.56,210.69,11739.0,187.1659,187.2815,187.1126,187.2281,11739.0
2020-09-01 15:55:00,210.73,211.25,210.64,211.06,39191.0,187.2637,187.7258,187.1837,187.5569,39191.0
2020-09-02 09:30:00,211.52,212.46,211.52,212.33,19274.0,187.9657,188.801,187.9657,188.6855,19274.0
2020-09-02 09:35:00,212.48,213.54,212.48,213.43,7320.0,188.8188,189.7608,188.8188,189.663,7320.0
2020-09-02 09:40:00,213.17,213.26,212.14,212.36,4462.0,189.432,189.512,188.5167,188.7122,4462.0
2020-09-02 09:45:00,212.15,212.28,211.81,211.81,11041.0,188.5256,188.6411,188.2234,188.2234,11041.0
2020-09-02 09:50:00,211.74,212.41,211.65,212.07,12343.0,188.1612,188.7566,188.0812,188.4545,12343.0
2020-09-02 09:55:00,212.19,213.62,211.9,213.38,5045.0,188.5611,189.8319,188.3034,189.6186,5045.0
2020-09-02 10:00:00,213.07,213.38,212.2,212.2,4679.0,189.3431,189.6186,188.57,188.57,4679.0
2020-09-02 10:05:00,212.53,212.53,211.68,211.98,3734.0,188.8633,188.8633,188.1079,188.3745,3734.0
2020-09-02 10:10:00,212.25,212.47,211.75,212.16,3920.0,188.6144,188.8099,188.1701,188.5345,3920.0
2020-09-02 10:15:00,212.12,212.38,212.12,212.22,2083.0,188.4989,188.73,188.4989,188.5878,2083.0
2020-09-02 10:20:00,212.14,212.19,211.81,212.11,3713.0,188.5167,188.5611,188.2234,188.49,3713.0
2020-09-02 10:25:00,212.16,212.25,211.91,211.92,1600.0,188.5345,188.6144,188.3123,188.3212,1600.0
2020-09-02 10:30:00,212.1,212.34,211.78,211.89,4607.0,188.4811,188.6944,188.1968,188.2945,4607.0
2020-09-02 10:35:00,211.8,212.12,211.79,212.12,2810.0,188.2145,188.4989,188.2057,188.4989,2810.0
2020-09-02 10:40:00,212.05,212.5,212.05,212.46,1525.0,188.4367,188.8366,188.4367,188.801,1525.0
2020-09-02 10:45:00,212.44,212.54,212.12,212.21,2592.0,188.7833,188.8721,188.4989,188.5789,2592.0
2020-09-02 10:50:00,212.21,212.33,212.03,212.33,4382.0,188.5789,188.6855,188.4189,188.6855,4382.0
2020-09-02 10:55:00,212.21,212.55,211.93,212.11,5258.0,188.5789,188.881,188.3301,188.49,5258.0
2020-09-02 11:00:00,212.13,212.94,212.13,212.94,2764.0,188.5078,189.2276,188.5078,189.2276,2764.0
2020-09-02 11:05:00,212.84,212.96,212.39,212.39,2581.0,189.1387,189.2454,188.7388,188.7388,2581.0
2020-09-02 11:10:00,212.53,212.59,212.29,212.31,1393.0,188.8633,188.9166,188.65,188.6677,1393.0
2020-09-02 11:15:00,212.46,212.64,212.2,212.27,2110.0,188.801,188.961,188.57,188.6322,2110.0
2020-09-02 11:20:00,212.19,212.26,212.03,212.03,2030.0,188.5611,188.6233,188.4189,188.4189,2030.0
2020-09-02 11:25:00,212.0,212.31,211.9,212.21,2700.0,188.3923,188.6677,188.3034,188.5789,2700.0
2020-09-02 11:30:00,212.31,212.58,212.31,212.53,3783.0,188.6677,188.9077,188.6677,188.8633,3783.0
2020-09-02 11:35:00,212.4,212.67,212.28,212.49,3410.0,188.7477,188.9877,188.6411,188.8277,3410.0
2020-09-02 11:40:00,212.61,213.15,212.59,213.15,5115.0,188.9343,189.4142,188.9166,189.4142,5115.0
2020-09-02 11:45:00,213.1,213.4,212.99,213.3,4904.0,189.3698,189.6364,189.272,189.5475,4904.0
2020-09-02 11:50:00,213.31,213.57,213.23,213.47,3590.0,189.5564,189.7874,189.4853,189.6986,3590.0
2020-09-02 11:55:00,213.51,213.55,213.28,213.28,2508.0,189.7341,189.7697,189.5297,189.5297,2508.0
2020-09-02 12:00:00,213.21,213.28,213.07,213.09,1957.0,189.4675,189.5297,189.3431,189.3609,1957.0
2020-09-02 12:05:00,212.86,212.86,212.47,212.72,2851.0,189.1565,189.1565,188.8099,189.0321,2851.0
2020-09-02 12:10:00,212.69,212.87,212.69,212.71,4849.0,189.0054,189.1654,189.0054,189.0232,4849.0
2020-09-02 12:15:00,212.75,212.84,212.55,212.62,2020.0,189.0588,189.1387,188.881,188.9432,2020.0
2020-09-02 12:20:00,212.59,212.76,212.59,212.73,1900.0,188.9166,189.0676,188.9166,189.041,1900.0
2020-09-02 12:25:00,212.7,212.94,212.69,212.92,2300.0,189.0143,189.2276,189.0054,189.2098,2300.0
2020-09-02 12:30:00,212.89,212.93,212.66,212.8,6440.0,189.1832,189.2187,188.9788,189.1032,6440.0
2020-09-02 12:35:00,212.84,212.84,212.7,212.84,3159.0,189.1387,189.1387,189.0143,189.1387,3159.0
2020-09-02 12:40:00,212.94,213.14,212.89,213.07,7299.0,189.2276,189.4053,189.1832,189.3431,7299.0
2020-09-02 12:45:00,213.05,213.05,212.71,212.71,6300.0,189.3253,189.3253,189.0232,189.0232,6300.0
2020-09-02 12:50:00,212.71,212.73,212.56,212.59,6666.0,189.0232,189.041,188.8899,188.9166,6666.0
2020-09-02 12:55:00,212.54,212.7,212.48,212.65,8413.0,188.8721,189.0143,188.8188,188.9699,8413.0
2020-09-02 13:00:00,212.62,212.69,212.5,212.63,7209.0,188.9432,189.0054,188.8366,188.9521,7209.0
2020-09-02 13:05:00,212.63,212.64,212.33,212.42,7566.0,188.9521,188.961,188.6855,188.7655,7566.0
2020-09-02 13:10:00,212.37,212.66,212.35,212.56,5347.0,188.7211,188.9788,188.7033,188.8899,5347.0
2020-09-02 13:15:00,212.6,212.66,212.48,212.49,6972.0,188.9255,188.9788,188.8188,188.8277,6972.0
2020-09-02 13:20:00,212.44,212.45,212.26,212.28,8852.0,188.7833,188.7922,188.6233,188.6411,8852.0
2020-09-02 13:25:00,212.27,212.39,212.13,212.29,4802.0,188.6322,188.7388,188.5078,188.65,4802.0
2020-09-02 13:30:00,212.39,212.52,212.32,212.4,2699.0,188.7388,188.8544,188.6766,188.7477,2699.0
2020-09-02 13:35:00,212.43,212.88,212.43,212.88,2349.0,188.7744,189.1743,188.7744,189.1743,2349.0
2020-09-02 13:40:00,212.91,213.38,212.89,213.38,3658.0,189.2009,189.6186,189.1832,189.6186,3658.0
2020-09-02 13:45:00,213.31,213.5,213.3,213.35,23697.0,189.5564,189.7252,189.5475,189.5919,23697.0
2020-09-02 13:50:00,213.37,213.39,213.23,213.39,12139.0,189.6097,189.6275,189.4853,189.6275,12139.0
2020-09-02 13:55:00,213.39,213.58,213.3,213.3,6444.0,189.6275,189.7963,189.5475,189.5475,6444.0
2020-09-02 14:00:00,213.3,213.36,212.83,212.94,7319.0,189.5475,189.6008,189.1298,189.2276,7319.0
2020-09-02 14:05:00,213.05,213.26,213.05,213.19,2859.0,189.3253,189.512,189.3253,189.4498,2859.0
2020-09-02 14:10:00,213.15,213.17,212.81,212.81,3626.0,189.4142,189.432,189.1121,189.1121,3626.0
2020-09-02 14:15:00,212.87,212.99,212.87,212.97,4066.0,189.1654,189.272,189.1654,189.2543,4066.0
2020-09-02 14:20:00,213.02,213.02,212.87,212.88,8976.0,189.2987,189.2987,189.1654,189.1743,8976.0
2020-09-02 14:25:00,212.88,212.9,212.52,212.52,39615.0,189.1743,189.192,188.8544,188.8544,39615.0
2020-09-02 14:30:00,212.42,212.87,212.16,212.85,39928.0,188.7655,189.1654,188.5345,189.1476,39928.0
2020-09-02 14:35:00,212.78,212.78,212.32,212.42,4023.0,189.0854,189.0854,188.6766,188.7655,4023.0
2020-09-02 14:40:00,212.42,212.74,212.31,212.42,4389.0,188.7655,189.0499,188.6677,188.7655,4389.0
2020-09-02 14:45:00,212.37,212.86,212.37,212.79,4898.0,188.7211,189.1565,188.7211,189.0943,4898.0
2020-09-02 14:50:00,212.84,213.14,212.84,213.14,4754.0,189.1387,189.4053,189.1387,189.4053,4754.0
2020-09-02 14:55:00,213.12,213.3,213.08,213.18,8245.0,189.3875,189.5475,189.352,189.4409,8245.0
2020-09-02 15:00:00,213.17,213.24,213.02,213.06,9535.0,189.432,189.4942,189.2987,189.3342,9535.0
2020-09-02 15:05:00,213.04,213.04,212.8,212.82,8576.0,189.3165,189.3165,189.1032,189.121,8576.0
2020-09-02 15:10:00,212.8,213.02,212.69,212.88,9478.0,189.1032,189.2987,189.0054,189.1743,9478.0
2020-09-02 15:15:00,212.92,213.25,212.91,213.23,20564.0,189.2098,189.5031,189.2009,189.4853,20564.0
2020-09-02 15:20:00,213.22,213.32,213.14,213.24,8096.0,189.4764,189.5653,189.4053,189.4942,8096.0
2020-09-02 15:25:00,213.28,213.29,212.99,213.03,7172.0,189.5297,189.5386,189.272,189.3076,7172.0
2020-09-02 15:30:00,212.98,213.23,212.85,213.12,6393.0,189.2631,189.4853,189.1476,189.3875,6393.0
2020-09-02 15:35:00,213.08,213.37,212.95,213.29,8381.0,189.352,189.6097,189.2365,189.5386,8381.0
2020-09-02 15:40:00,213.32,213.4,212.9,213.0,24050.0,189.5653,189.6364,189.192,189.2809,24050.0
2020-09-02 15:45:00,213.01,213.03,212.62,213.0,27894.0,189.2898,189.3076,188.9432,189.2809,27894.0
2020-09-02 15:50:00,213.06,213.09,212.7,212.91,27789.0,189.3342,189.3609,189.0143,189.2009,27789.0
2020-09-02 15:55:00,212.94,213.06,212.37,212.83,68000.0,189.2276,189.3342,188.7211,189.1298,68000.0
2020-09-03 09:30:00,212.51,213.58,212.0,212.23,25117.0,188.8455,189.7963,188.3923,188.5967,25117.0
2020-09-03 09:35:00,212.6,213.71,212.49,213.38,3767.0,188.9255,189.9118,188.8277,189.6186,3767.0
2020-09-03 09:40:00,213.31,213.39,212.62,212.77,3603.0,189.5564,189.6275,188.9432,189.0765,3603.0
2020-09-03 09:45:00,212.73,213.0,212.13,212.87,4500.0,189.041,189.2809,188.5078,189.1654,4500.0
2020-09-03 09:50:00,212.89,212.98,212.22,212.45,2907.0,189.1832,189.2631,188.5878,188.7922,2907.0
2020-09-03 09:55:00,212.55,213.14,212.01,212.58,9609.0,188.881,189.4053,188.4012,188.9077,9609.0
2020-09-03 10:00:00,212.57,212.58,211.27,211.27,6549.0,188.8988,188.9077,187.7436,187.7436,6549.0
2020-09-03 10:05:00,211.18,211.18,209.9,210.01,26751.0,187.6636,187.6636,186.5261,186.6239,26751.0
2020-09-03 10:10:00,210.01,210.66,209.9,210.12,40397.0,186.6239,187.2015,186.5261,186.7216,40397.0
2020-09-03 10:15:00,210.19,210.2,209.41,209.71,29615.0,186.7838,186.7927,186.0907,186.3573,29615.0
2020-09-03 10:20:00,209.7,209.84,208.79,208.85,19936.0,186.3484,186.4728,185.5397,185.593,19936.0
2020-09-03 10:25:00,209.04,209.05,208.61,208.82,10315.0,185.7619,185.7708,185.3798,185.5664,10315.0
2020-09-03 10:30:00,208.85,209.56,208.63,209.27,7196.0,185.593,186.224,185.3975,185.9663,7196.0
2020-09-03 10:35:00,209.03,209.29,208.86,208.93,5101.0,185.753,185.984,185.6019,185.6641,5101.0
2020-09-03 10:40:00,209.03,209.4,209.03,209.39,4498.0,185.753,186.0818,185.753,186.0729,4498.0
2020-09-03 10:45:00,209.41,209.68,208.49,208.67,4081.0,186.0907,186.3306,185.2731,185.4331,4081.0
2020-09-03 10:50:00,208.57,208.83,208.25,208.75,8984.0,185.3442,185.5753,185.0599,185.5042,8984.0
2020-09-03 10:55:00,208.63,208.83,208.11,208.18,14952.0,185.3975,185.5753,184.9354,184.9977,14952.0
2020-09-03 11:00:00,208.23,208.37,207.25,207.3,17848.0,185.0421,185.1665,184.1712,184.2156,17848.0
2020-09-03 11:05:00,207.33,207.33,206.13,206.35,19529.0,184.2423,184.2423,183.1759,183.3714,19529.0
2020-09-03 11:10:00,206.34,206.52,205.76,206.1,9755.0,183.3626,183.5225,182.8471,183.1493,9755.0
2020-09-03 11:15:00,205.95,205.98,204.18,204.18,13152.0,183.016,183.0426,181.4431,181.4431,13152.0
2020-09-03 11:20:00,204.21,205.15,204.2,204.81,11958.0,181.4697,182.3051,181.4609,182.0029,11958.0
2020-09-03 11:25:00,204.7,205.28,204.67,205.26,8605.0,181.9052,182.4206,181.8785,182.4028,8605.0
2020-09-03 11:30:00,205.31,205.87,205.23,205.73,13190.0,182.4472,182.9449,182.3762,182.8205,13190.0
2020-09-03 11:35:00,205.77,206.02,205.2,206.02,9633.0,182.856,183.0782,182.3495,183.0782,9633.0
2020-09-03 11:40:00,206.06,206.66,206.05,206.5,8901.0,183.1137,183.6469,183.1048,183.5047,8901.0
2020-09-03 11:45:00,206.38,206.91,206.37,206.8,6430.0,183.3981,183.8691,183.3892,183.7713,6430.0
2020-09-03 11:50:00,206.72,207.54,206.71,207.38,4858.0,183.7002,184.4289,183.6913,184.2867,4858.0
2020-09-03 11:55:00,207.26,207.26,206.41,206.68,3376.0,184.1801,184.1801,183.4248,183.6647,3376.0
2020-09-03 12:00:00,206.74,206.83,206.43,206.83,1589.0,183.718,183.798,183.4425,183.798,1589.0
2020-09-03 12:05:00,206.77,207.1,206.68,206.9,2056.0,183.7447,184.0379,183.6647,183.8602,2056.0
2020-09-03 12:10:00,207.12,207.33,207.11,207.25,1205.0,184.0557,184.2423,184.0468,184.1712,1205.0
2020-09-03 12:15:00,207.34,207.34,206.97,207.24,1799.0,184.2512,184.2512,183.9224,184.1623,1799.0
2020-09-03 12:20:00,207.29,207.32,206.92,207.06,6016.0,184.2068,184.2334,183.878,184.0024,6016.0
2020-09-03 12:25:00,207.05,207.06,206.68,206.69,2364.0,183.9935,184.0024,183.6647,183.6736,2364.0
2020-09-03 12:30:00,206.63,206.93,206.3,206.31,2984.0,183.6203,183.8869,183.327,183.3359,2984.0
2020-09-03 12:35:00,206.1,206.56,205.82,206.46,2292.0,183.1493,183.5581,182.9005,183.4692,2292.0
2020-09-03 12:40:00,206.47,206.47,206.04,206.09,1511.0,183.4781,183.4781,183.096,183.1404,1511.0
2020-09-03 12:45:00,205.79,205.92,205.43,205.44,2459.0,182.8738,182.9893,182.5539,182.5628,2459.0
2020-09-03 12:50:00,205.55,205.69,205.3,205.4,2775.0,182.6605,182.7849,182.4384,182.5272,2775.0
2020-09-03 12:55:00,205.31,205.67,205.17,205.26,2539.0,182.4472,182.7672,182.3228,182.4028,2539.0
2020-09-03 13:00:00,205.11,205.11,204.19,204.19,2990.0,182.2695,182.2695,181.452,181.452,2990.0
2020-09-03 13:05:00,204.35,204.91,204.34,204.82,3485.0,181.5942,182.0918,181.5853,182.0118,3485.0
2020-09-03 13:10:00,204.84,205.51,204.84,205.31,1955.0,182.0296,182.625,182.0296,182.4472,1955.0
2020-09-03 13:15:00,205.33,205.44,204.73,204.83,2606.0,182.465,182.5628,181.9318,182.0207,2606.0
2020-09-03 13:20:00,204.76,205.03,204.76,204.93,1577.0,181.9585,182.1984,181.9585,182.1096,1577.0
2020-09-03 13:25:00,204.76,205.51,204.73,205.51,1389.0,181.9585,182.625,181.9318,182.625,1389.0
2020-09-03 13:30:00,205.27,205.28,204.29,204.41,2415.0,182.4117,182.4206,181.5408,181.6475,2415.0
2020-09-03 13:35:00,204.38,204.48,204.15,204.15,1414.0,181.6208,181.7097,181.4164,181.4164,1414.0
2020-09-03 13:40:00,204.45,204.45,204.33,204.34,560.0,181.683,181.683,181.5764,181.5853,560.0
2020-09-03 13:45:00,204.8,204.8,204.44,204.53,3896.0,181.994,181.994,181.6741,181.7541,3896.0
2020-09-03 13:50:00,204.58,205.16,204.57,205.16,1892.0,181.7985,182.314,181.7897,182.314,1892.0
2020-09-03 13:55:00,205.04,205.11,204.79,204.79,1038.0,182.2073,182.2695,181.9852,181.9852,1038.0
2020-09-03 14:00:00,204.62,204.88,204.6,204.75,3919.0,181.8341,182.0651,181.8163,181.9496,3919.0
2020-09-03 14:05:00,204.84,204.84,204.57,204.68,1178.0,182.0296,182.0296,181.7897,181.8874,1178.0
2020-09-03 14:10:00,204.93,205.08,204.74,204.79,1900.0,182.1096,182.2429,181.9407,181.9852,1900.0
2020-09-03 14:15:00,204.75,204.75,204.36,204.47,9808.0,181.9496,181.9496,181.603,181.7008,9808.0
2020-09-03 14:20:00,204.5,204.65,204.12,204.12,2007.0,181.7274,181.8607,181.3898,181.3898,2007.0
2020-09-03 14:25:00,204.17,204.6,204.17,204.44,3888.0,181.4342,181.8163,181.4342,181.6741,3888.0
2020-09-03 14:30:00,204.5,205.17,204.5,205.11,1754.0,181.7274,182.3228,181.7274,182.2695,1754.0
2020-09-03 14:35:00,205.03,205.55,205.03,205.4,8900.0,182.1984,182.6605,182.1984,182.5272,8900.0
2020-09-03 14:40:00,205.49,205.49,204.78,204.83,3982.0,182.6072,182.6072,181.9763,182.0207,3982.0
2020-09-03 14:45:00,204.85,205.03,204.55,204.68,4713.0,182.0385,182.1984,181.7719,181.8874,4713.0
2020-09-03 14:50:00,204.69,204.87,204.49,204.5,1849.0,181.8963,182.0562,181.7186,181.7274,1849.0
2020-09-03 14:55:00,204.52,204.59,204.09,204.09,4186.0,181.7452,181.8074,181.3631,181.3631,4186.0
2020-09-03 15:00:00,204.13,204.32,203.78,203.93,4458.0,181.3987,181.5675,181.0876,181.2209,4458.0
2020-09-03 15:05:00,203.96,204.22,203.73,204.02,4701.0,181.2476,181.4786,181.0432,181.3009,4701.0
2020-09-03 15:10:00,203.79,204.01,203.7,204.01,4966.0,181.0965,181.292,181.0165,181.292,4966.0
2020-09-03 15:15:00,204.19,204.21,203.77,203.92,6337.0,181.452,181.4697,181.0787,181.212,6337.0
2020-09-03 15:20:00,203.84,203.9,203.4,203.46,6388.0,181.1409,181.1943,180.7499,180.8033,6388.0
2020-09-03 15:25:00,203.44,203.77,203.22,203.3,9628.0,180.7855,181.0787,180.59,180.6611,9628.0
2020-09-03 15:30:00,203.29,203.57,202.82,202.84,9981.0,180.6522,180.901,180.2345,180.2523,9981.0
2020-09-03 15:35:00,202.86,203.96,202.86,203.77,10814.0,180.2701,181.2476,180.2701,181.0787,10814.0
2020-09-03 15:40:00,203.69,204.32,203.61,204.15,9077.0,181.0076,181.5675,180.9366,181.4164,9077.0
2020-09-03 15:45:00,204.18,204.3,203.48,203.48,11414.0,181.4431,181.5497,180.821,180.821,11414.0
2020-09-03 15:50:00,203.4,204.71,203.37,204.59,21035.0,180.7499,181.9141,180.7233,181.8074,21035.0
2020-09-03 15:55:00,204.57,204.99,204.36,204.56,37224.0,181.7897,182.1629,181.603,181.7808,37224.0
2020-09-04 09:30:00,206.66,207.35,205.91,207.34,18306.0,183.6469,184.2601,182.9804,184.2512,18306.0
2020-09-04 09:35:00,207.75,207.75,206.52,207.02,1162.0,184.6155,184.6155,183.5225,183.9668,1162.0
2020-09-04 09:40:00,206.91,207.8,206.91,207.48,1100.0,183.8691,184.66,183.8691,184.3756,1100.0
2020-09-04 09:45:00,207.87,208.17,207.31,207.8,1526.0,184.7222,184.9888,184.2245,184.66,1526.0
2020-09-04 09:50:00,207.51,208.2,207.41,207.74,4600.0,184.4023,185.0154,184.3134,184.6067,4600.0
2020-09-04 09:55:00,208.32,208.32,207.39,207.73,1760.0,185.1221,185.1221,184.2956,184.5978,1760.0
2020-09-04 10:00:00,207.58,207.93,207.5,207.72,13938.0,184.4645,184.7755,184.3934,184.5889,13938.0
2020-09-04 10:05:00,207.65,208.0,207.63,207.94,2021.0,184.5267,184.8377,184.5089,184.7844,2021.0
2020-09-04 10:10:00,208.37,208.45,207.65,207.79,3189.0,185.1665,185.2376,184.5267,184.6511,3189.0
2020-09-04 10:15:00,207.74,207.95,206.87,206.87,3032.0,184.6067,184.7933,183.8335,183.8335,3032.0
2020-09-04 10:20:00,206.81,207.73,206.67,207.31,7175.0,183.7802,184.5978,183.6558,184.2245,7175.0
2020-09-04 10:25:00,207.35,207.8,206.52,206.52,3218.0,184.2601,184.66,183.5225,183.5225,3218.0
2020-09-04 10:30:00,206.43,206.88,206.41,206.51,10837.0,183.4425,183.8424,183.4248,183.5136,10837.0
2020-09-04 10:35:00,206.6,206.62,205.34,206.05,4612.0,183.5936,183.6114,182.4739,183.1048,4612.0
2020-09-04 10:40:00,206.31,206.46,204.8,204.92,9657.0,183.3359,183.4692,181.994,182.1007,9657.0
2020-09-04 10:45:00,205.09,205.58,204.98,205.55,9039.0,182.2517,182.6872,182.154,182.6605,9039.0
2020-09-04 10:50:00,205.41,205.55,204.78,204.99,5115.0,182.5361,182.6605,181.9763,182.1629,5115.0
2020-09-04 10:55:00,204.98,205.61,204.93,205.2,9406.0,182.154,182.7138,182.1096,182.3495,9406.0
2020-09-04 11:00:00,205.08,205.28,204.61,205.09,6630.0,182.2429,182.4206,181.8252,182.2517,6630.0
2020-09-04 11:05:00,205.19,205.28,203.94,204.29,7858.0,182.3406,182.4206,181.2298,181.5408,7858.0
2020-09-04 11:10:00,204.46,204.66,203.93,204.55,6630.0,181.6919,181.8696,181.2209,181.7719,6630.0
2020-09-04 11:15:00,204.59,205.13,203.96,204.53,8659.0,181.8074,182.2873,181.2476,181.7541,8659.0
2020-09-04 11:20:00,204.46,204.84,204.17,204.23,3059.0,181.6919,182.0296,181.4342,181.4875,3059.0
2020-09-04 11:25:00,204.25,204.38,203.56,203.96,5739.0,181.5053,181.6208,180.8921,181.2476,5739.0
2020-09-04 11:30:00,204.26,205.11,204.21,204.98,3206.0,181.5142,182.2695,181.4697,182.154,3206.0
2020-09-04 11:35:00,204.9,204.9,204.23,204.23,1607.0,182.0829,182.0829,181.4875,181.4875,1607.0
2020-09-04 11:40:00,204.51,204.51,203.37,203.38,10315.0,181.7363,181.7363,180.7233,180.7322,10315.0
2020-09-04 11:45:00,203.5,203.74,202.98,203.11,6607.0,180.8388,181.0521,180.3767,180.4922,6607.0
2020-09-04 11:50:00,202.97,203.68,202.88,203.51,5900.0,180.3678,180.9988,180.2878,180.8477,5900.0
2020-09-04 11:55:00,203.68,203.85,203.05,203.76,8334.0,180.9988,181.1498,180.4389,181.0699,8334.0
2020-09-04 12:00:00,203.78,204.29,203.72,204.03,4786.0,181.0876,181.5408,181.0343,181.3098,4786.0
2020-09-04 12:05:00,204.21,204.21,203.67,203.71,5053.0,181.4697,181.4697,180.9899,181.0254,5053.0
2020-09-04 12:10:00,203.82,204.17,203.8,204.02,4351.0,181.1232,181.4342,181.1054,181.3009,4351.0
2020-09-04 12:15:00,204.11,204.13,203.45,203.63,3200.0,181.3809,181.3987,180.7944,180.9543,3200.0
2020-09-04 12:20:00,203.65,204.22,203.49,204.22,2299.0,180.9721,181.4786,180.8299,181.4786,2299.0
2020-09-04 12:25:00,204.33,204.87,204.27,204.8,2302.0,181.5764,182.0562,181.5231,181.994,2302.0
2020-09-04 12:30:00,204.87,205.25,204.72,204.93,5001.0,182.0562,182.3939,181.923,182.1096,5001.0
2020-09-04 12:35:00,205.03,205.4,205.02,205.22,6258.0,182.1984,182.5272,182.1895,182.3673,6258.0
2020-09-04 12:40:00,205.2,205.55,205.08,205.45,8381.0,182.3495,182.6605,182.2429,182.5717,8381.0
2020-09-04 12:45:00,205.52,205.93,205.52,205.58,8157.0,182.6339,182.9982,182.6339,182.6872,8157.0
2020-09-04 12:50:00,205.5,205.86,205.16,205.74,26423.0,182.6161,182.936,182.314,182.8294,26423.0
2020-09-04 12:55:00,205.73,206.31,205.62,205.94,5902.0,182.8205,183.3359,182.7227,183.0071,5902.0
2020-09-04 13:00:00,205.79,205.81,205.32,205.45,4347.0,182.8738,182.8916,182.4561,182.5717,4347.0
2020-09-04 13:05:00,205.57,206.03,205.57,206.03,4300.0,182.6783,183.0871,182.6783,183.0871,4300.0
2020-09-04 13:10:00,206.09,206.09,205.85,206.04,5276.0,183.1404,183.1404,182.9271,183.096,5276.0
2020-09-04 13:15:00,206.01,206.01,205.36,205.43,5572.0,183.0693,183.0693,182.4917,182.5539,5572.0
2020-09-04 13:20:00,205.37,205.84,205.37,205.74,3006.0,182.5006,182.9182,182.5006,182.8294,3006.0
2020-09-04 13:25:00,205.8,206.2,205.66,205.67,5786.0,182.8827,183.2381,182.7583,182.7672,5786.0
2020-09-04 13:30:00,205.57,205.57,204.81,204.9,10754.0,182.6783,182.6783,182.0029,182.0829,10754.0
2020-09-04 13:35:00,204.96,204.99,204.6,204.99,2710.0,182.1362,182.1629,181.8163,182.1629,2710.0
2020-09-04 13:40:00,205.03,205.09,204.55,204.73,1457.0,182.1984,182.2517,181.7719,181.9318,1457.0
2020-09-04 13:45:00,204.81,205.24,204.81,205.22,2310.0,182.0029,182.385,182.0029,182.3673,2310.0
2020-09-04 13:50:00,204.84,204.97,204.79,204.86,900.0,182.0296,182.1451,181.9852,182.0474,900.0
2020-09-04 13:55:00,204.96,205.18,204.96,205.12,2438.0,182.1362,182.3317,182.1362,182.2784,2438.0
2020-09-04 14:00:00,205.27,205.38,204.96,204.96,2373.0,182.4117,182.5095,182.1362,182.1362,2373.0
2020-09-04 14:05:00,204.95,205.19,204.91,205.19,1500.0,182.1273,182.3406,182.0918,182.3406,1500.0
2020-09-04 14:10:00,205.07,205.17,204.91,204.92,1951.0,182.234,182.3228,182.0918,182.1007,1951.0
2020-09-04 14:15:00,205.04,205.71,205.0,205.69,2500.0,182.2073,182.8027,182.1718,182.7849,2500.0
2020-09-04 14:20:00,205.54,205.81,205.42,205.66,3454.0,182.6516,182.8916,182.545,182.7583,3454.0
2020-09-04 14:25:00,205.64,206.2,205.64,205.97,3700.0,182.7405,183.2381,182.7405,183.0338,3700.0
2020-09-04 14:30:00,205.91,205.92,205.61,205.69,4801.0,182.9804,182.9893,182.7138,182.7849,4801.0
2020-09-04 14:35:00,205.79,206.28,205.76,206.28,3300.0,182.8738,183.3092,182.8471,183.3092,3300.0
2020-09-04 14:40:00,206.25,206.6,206.18,206.18,5253.0,183.2826,183.5936,183.2204,183.2204,5253.0
2020-09-04 14:45:00,206.3,206.79,206.22,206.26,6470.0,183.327,183.7624,183.2559,183.2915,6470.0
2020-09-04 14:50:00,206.27,206.34,205.91,205.92,5631.0,183.3003,183.3626,182.9804,182.9893,5631.0
2020-09-04 14:55:00,205.98,206.46,205.98,206.36,5328.0,183.0426,183.4692,183.0426,183.3803,5328.0
2020-09-04 15:00:00,206.23,206.3,205.86,206.17,5846.0,183.2648,183.327,182.936,183.2115,5846.0
2020-09-04 15:05:00,205.86,206.2,205.86,206.13,5199.0,182.936,183.2381,182.936,183.1759,5199.0
2020-09-04 15:10:00,206.05,206.18,205.71,205.71,6200.0,183.1048,183.2204,182.8027,182.8027,6200.0
2020-09-04 15:15:00,205.74,206.26,205.74,206.16,9960.0,182.8294,183.2915,182.8294,183.2026,9960.0
2020-09-04 15:20:00,206.13,206.29,206.12,206.2,4722.0,183.1759,183.3181,183.1671,183.2381,4722.0
2020-09-04 15:25:00,206.21,206.27,205.71,205.71,7765.0,183.247,183.3003,182.8027,182.8027,7765.0
2020-09-04 15:30:00,205.74,205.93,205.51,205.62,7745.0,182.8294,182.9982,182.625,182.7227,7745.0
2020-09-04 15:35:00,205.67,205.72,204.63,205.03,12678.0,182.7672,182.8116,181.843,182.1984,12678.0
2020-09-04 15:40:00,205.11,205.22,204.76,205.09,9024.0,182.2695,182.3673,181.9585,182.2517,9024.0
2020-09-04 15:45:00,205.06,205.68,204.4,204.4,22504.0,182.2251,182.776,181.6386,181.6386,22504.0
2020-09-04 15:50:00,204.64,204.96,204.48,204.69,31798.0,181.8519,182.1362,181.7097,181.8963,31798.0
2020-09-04 15:55:00,204.68,204.88,204.24,204.25,64598.0,181.8874,182.0651,181.4964,181.5053,64598.0
2020-09-08 09:30:00,205.67,205.67,203.72,204.76,45367.0,182.7672,182.7672,181.0343,181.9585,45367.0
2020-09-08 09:35:00,204.96,205.78,204.52,204.91,18748.0,182.1362,182.8649,181.7452,182.0918,18748.0
2020-09-08 09:40:00,204.62,204.87,203.59,203.59,13435.0,181.8341,182.0562,180.9188,180.9188,13435.0
2020-09-08 09:45:00,203.75,204.22,202.36,202.36,25937.0,181.061,181.4786,179.8258,179.8258,25937.0
2020-09-08 09:50:00,202.23,203.48,202.23,202.95,10355.0,179.7102,180.821,179.7102,180.3501,10355.0
2020-09-08 09:55:00,203.06,204.44,202.71,204.44,6611.0,180.4478,181.6741,180.1368,181.6741,6611.0
2020-09-08 10:00:00,204.39,204.43,203.23,203.23,8038.0,181.6297,181.6652,180.5989,180.5989,8038.0
2020-09-08 10:05:00,203.11,203.81,202.49,203.48,8009.0,180.4922,181.1143,179.9413,180.821,8009.0
2020-09-08 10:10:00,203.63,204.8,203.49,204.58,9918.0,180.9543,181.994,180.8299,181.7985,9918.0
2020-09-08 10:15:00,204.56,205.72,204.23,205.12,16167.0,181.7808,182.8116,181.4875,182.2784,16167.0
2020-09-08 10:20:00,204.89,205.43,204.59,204.95,13082.0,182.074,182.5539,181.8074,182.1273,13082.0
2020-09-08 10:25:00,205.15,205.91,205.09,205.91,5238.0,182.3051,182.9804,182.2517,182.9804,5238.0
2020-09-08 10:30:00,205.92,206.05,205.41,205.72,4452.0,182.9893,183.1048,182.5361,182.8116,4452.0
2020-09-08 10:35:00,205.84,206.42,205.49,206.27,6601.0,182.9182,183.4336,182.6072,183.3003,6601.0
2020-09-08 10:40:00,206.25,206.25,205.28,205.49,4240.0,183.2826,183.2826,182.4206,182.6072,4240.0
2020-09-08 10:45:00,205.22,205.55,204.3,204.3,5567.0,182.3673,182.6605,181.5497,181.5497,5567.0
2020-09-08 10:50:00,204.28,205.11,204.19,204.94,5720.0,181.5319,182.2695,181.452,182.1185,5720.0
2020-09-08 10:55:00,204.87,205.12,204.73,204.73,4000.0,182.0562,182.2784,181.9318,181.9318,4000.0
2020-09-08 11:00:00,204.56,206.01,204.33,206.0,11127.0,181.7808,183.0693,181.5764,183.0604,11127.0
2020-09-08 11:05:00,205.88,206.17,205.65,205.94,12327.0,182.9538,183.2115,182.7494,183.0071,12327.0
2020-09-08 11:10:00,206.04,206.04,205.27,205.32,4691.0,183.096,183.096,182.4117,182.4561,4691.0
2020-09-08 11:15:00,205.4,206.05,205.16,206.05,3427.0,182.5272,183.1048,182.314,183.1048,3427.0
2020-09-08 11:20:00,206.05,206.27,205.6,205.62,4961.0,183.1048,183.3003,182.705,182.7227,4961.0
2020-09-08 11:25:00,205.54,205.67,205.25,205.5,5740.0,182.6516,182.7672,182.3939,182.6161,5740.0
2020-09-08 11:30:00,205.39,205.5,205.0,205.08,3609.0,182.5183,182.6161,182.1718,182.2429,3609.0
2020-09-08 11:35:00,205.27,205.46,205.22,205.31,2200.0,182.4117,182.5805,182.3673,182.4472,2200.0
2020-09-08 11:40:00,205.19,205.42,204.81,205.31,3684.0,182.3406,182.545,182.0029,182.4472,3684.0
2020-09-08 11:45:00,205.2,205.67,205.2,205.61,4842.0,182.3495,182.7672,182.3495,182.7138,4842.0
2020-09-08 11:50:00,205.61,205.61,205.2,205.2,8648.0,182.7138,182.7138,182.3495,182.3495,8648.0
2020-09-08 11:55:00,205.43,205.81,205.38,205.38,9442.0,182.5539,182.8916,182.5095,182.5095,9442.0
2020-09-08 12:00:00,205.32,205.39,205.14,205.3,2500.0,182.4561,182.5183,182.2962,182.4384,2500.0
2020-09-08 12:05:00,205.32,205.89,205.19,205.5,4972.0,182.4561,182.9627,182.3406,182.6161,4972.0
2020-09-08 12:10:00,205.6,205.79,205.45,205.46,8966.0,182.705,182.8738,182.5717,182.5805,8966.0
2020-09-08 12:15:00,205.53,205.68,205.45,205.59,11879.0,182.6428,182.776,182.5717,182.6961,11879.0
2020-09-08 12:20:00,205.6,206.19,205.54,206.09,4605.0,182.705,183.2293,182.6516,183.1404,4605.0
2020-09-08 12:25:00,206.19,206.36,206.0,206.1,4402.0,183.2293,183.3803,183.0604,183.1493,4402.0
2020-09-08 12:30:00,206.17,206.34,205.79,205.91,21910.0,183.2115,183.3626,182.8738,182.9804,21910.0
2020-09-08 12:35:00,205.91,206.03,205.81,205.94,7868.0,182.9804,183.0871,182.8916,183.0071,7868.0
2020-09-08 12:40:00,205.94,205.96,205.66,205.88,6374.0,183.0071,183.0249,182.7583,182.9538,6374.0
2020-09-08 12:45:00,205.95,206.56,205.91,206.56,11599.0,183.016,183.5581,182.9804,183.5581,11599.0
2020-09-08 12:50:00,206.53,206.75,206.44,206.69,2902.0,183.5314,183.7269,183.4514,183.6736,2902.0
2020-09-08 12:55:00,206.65,207.16,206.65,207.16,2518.0,183.638,184.0912,183.638,184.0912,2518.0
2020-09-08 13:00:00,207.09,207.09,206.59,206.6,6567.0,184.029,184.029,183.5847,183.5936,6567.0
2020-09-08 13:05:00,206.52,206.55,206.19,206.19,5680.0,183.5225,183.5492,183.2293,183.2293,5680.0
2020-09-08 13:10:00,206.22,206.57,206.19,206.5,7600.0,183.2559,183.5669,183.2293,183.5047,7600.0
2020-09-08 13:15:00,206.49,206.66,206.36,206.61,4469.0,183.4958,183.6469,183.3803,183.6025,4469.0
2020-09-08 13:20:00,206.61,206.91,206.61,206.76,3320.0,183.6025,183.8691,183.6025,183.7358,3320.0
2020-09-08 13:25:00,206.82,206.86,206.68,206.85,3734.0,183.7891,183.8246,183.6647,183.8158,3734.0
2020-09-08 13:30:00,206.78,206.81,206.57,206.76,3676.0,183.7536,183.7802,183.5669,183.7358,3676.0
2020-09-08 13:35:00,206.69,207.3,206.69,207.3,2587.0,183.6736,184.2156,183.6736,184.2156,2587.0
2020-09-08 13:40:00,207.17,207.4,207.17,207.25,5540.0,184.1001,184.3045,184.1001,184.1712,5540.0
2020-09-08 13:45:00,207.17,207.28,207.0,207.28,3332.0,184.1001,184.1979,183.9491,184.1979,3332.0
2020-09-08 13:50:00,207.2,207.31,207.14,207.31,3300.0,184.1268,184.2245,184.0735,184.2245,3300.0
2020-09-08 13:55:00,207.33,207.35,207.13,207.21,6697.0,184.2423,184.2601,184.0646,184.1357,6697.0
2020-09-08 14:00:00,207.27,207.35,206.9,207.0,4916.0,184.189,184.2601,183.8602,183.9491,4916.0
2020-09-08 14:05:00,206.99,207.1,206.71,206.77,4459.0,183.9402,184.0379,183.6913,183.7447,4459.0
2020-09-08 14:10:00,206.76,206.76,206.32,206.4,7237.0,183.7358,183.7358,183.3448,183.4159,7237.0
2020-09-08 14:15:00,206.4,206.55,206.22,206.45,6150.0,183.4159,183.5492,183.2559,183.4603,6150.0
2020-09-08 14:20:00,206.5,206.62,206.23,206.31,6644.0,183.5047,183.6114,183.2648,183.3359,6644.0
2020-09-08 14:25:00,206.45,206.54,206.38,206.53,6544.0,183.4603,183.5403,183.3981,183.5314,6544.0
2020-09-08 14:30:00,206.51,206.53,205.99,206.08,4601.0,183.5136,183.5314,183.0515,183.1315,4601.0
2020-09-08 14:35:00,206.08,206.08,205.46,205.55,6038.0,183.1315,183.1315,182.5805,182.6605,6038.0
2020-09-08 14:40:00,205.55,205.74,205.03,205.16,4938.0,182.6605,182.8294,182.1984,182.314,4938.0
2020-09-08 14:45:00,204.98,205.3,204.94,205.25,4780.0,182.154,182.4384,182.1185,182.3939,4780.0
2020-09-08 14:50:00,205.14,205.17,204.69,204.75,4900.0,182.2962,182.3228,181.8963,181.9496,4900.0
2020-09-08 14:55:00,204.6,205.58,204.55,205.31,8114.0,181.8163,182.6872,181.7719,182.4472,8114.0
2020-09-08 15:00:00,205.47,205.47,204.29,204.29,6167.0,182.5894,182.5894,181.5408,181.5408,6167.0
2020-09-08 15:05:00,204.53,204.7,204.34,204.57,3453.0,181.7541,181.9052,181.5853,181.7897,3453.0
2020-09-08 15:10:00,204.76,205.35,204.76,205.25,7953.0,181.9585,182.4828,181.9585,182.3939,7953.0
2020-09-08 15:15:00,205.14,205.29,204.66,205.0,9692.0,182.2962,182.4295,181.8696,182.1718,9692.0
2020-09-08 15:20:00,205.0,205.04,204.48,204.59,21206.0,182.1718,182.2073,181.7097,181.8074,21206.0
2020-09-08 15:25:00,204.6,205.27,204.34,205.17,12500.0,181.8163,182.4117,181.5853,182.3228,12500.0
2020-09-08 15:30:00,205.16,205.45,204.69,204.69,11696.0,182.314,182.5717,181.8963,181.8963,11696.0
2020-09-08 15:35:00,204.83,205.33,204.71,204.87,18277.0,182.0207,182.465,181.9141,182.0562,18277.0
2020-09-08 15:40:00,204.88,205.31,204.57,205.05,14381.0,182.0651,182.4472,181.7897,182.2162,14381.0
2020-09-08 15:45:00,205.04,205.13,204.27,204.77,21643.0,182.2073,182.2873,181.5231,181.9674,21643.0
2020-09-08 15:50:00,204.82,204.84,203.95,204.63,32318.0,182.0118,182.0296,181.2387,181.843,32318.0
2020-09-08 15:55:00,204.66,204.91,203.88,204.12,120837.0,181.8696,182.0918,181.1765,181.3898,120837.0
2020-09-09 09:30:00,206.19,207.02,205.51,206.69,30629.0,183.2293,183.9668,182.625,183.6736,30629.0
2020-09-09 09:35:00,206.43,207.05,206.32,206.57,6211.0,183.4425,183.9935,183.3448,183.5669,6211.0
2020-09-09 09:40:00,206.59,207.62,206.59,206.98,33289.0,183.5847,184.5,183.5847,183.9313,33289.0
2020-09-09 09:45:00,206.98,207.19,206.59,206.79,4806.0,183.9313,184.1179,183.5847,183.7624,4806.0
2020-09-09 09:50:00,206.93,207.86,206.88,207.72,5424.0,183.8869,184.7133,183.8424,184.5889,5424.0
2020-09-09 09:55:00,207.88,208.14,207.1,208.1,8927.0,184.7311,184.9621,184.0379,184.9266,8927.0
2020-09-09 10:00:00,207.96,209.17,207.73,209.15,7321.0,184.8022,185.8774,184.5978,185.8596,7321.0
2020-09-09 10:05:00,209.22,209.77,209.01,209.33,16262.0,185.9218,186.4106,185.7352,186.0196,16262.0
2020-09-09 10:10:00,209.34,209.93,209.34,209.72,10261.0,186.0285,186.5528,186.0285,186.3662,10261.0
2020-09-09 10:15:00,209.95,210.99,209.89,210.71,11982.0,186.5706,187.4947,186.5172,187.2459,11982.0
2020-09-09 10:20:00,210.59,211.08,210.37,211.08,7769.0,187.1393,187.5747,186.9438,187.5747,7769.0
2020-09-09 10:25:00,211.08,211.33,210.43,210.43,8207.0,187.5747,187.7969,186.9971,186.9971,8207.0
2020-09-09 10:30:00,210.45,211.17,210.3,210.97,9276.0,187.0149,187.6547,186.8816,187.477,9276.0
2020-09-09 10:35:00,210.97,211.01,210.39,210.65,6826.0,187.477,187.5125,186.9616,187.1926,6826.0
2020-09-09 10:40:00,210.65,211.27,210.64,211.21,5580.0,187.1926,187.7436,187.1837,187.6902,5580.0
2020-09-09 10:45:00,211.07,211.28,210.72,210.72,4001.0,187.5658,187.7524,187.2548,187.2548,4001.0
2020-09-09 10:50:00,210.87,210.97,210.3,210.3,4440.0,187.3881,187.477,186.8816,186.8816,4440.0
2020-09-09 10:55:00,210.32,210.82,210.22,210.82,7689.0,186.8994,187.3437,186.8105,187.3437,7689.0
2020-09-09 11:00:00,210.83,211.35,210.83,211.23,3789.0,187.3526,187.8147,187.3526,187.708,3789.0
2020-09-09 11:05:00,211.23,211.45,210.81,210.81,22688.0,187.708,187.9035,187.3348,187.3348,22688.0
2020-09-09 11:10:00,210.71,210.71,210.28,210.3,9000.0,187.2459,187.2459,186.8638,186.8816,9000.0
2020-09-09 11:15:00,210.26,210.39,209.95,210.17,2899.0,186.846,186.9616,186.5706,186.7661,2899.0
2020-09-09 11:20:00,210.36,210.97,210.36,210.85,1413.0,186.9349,187.477,186.9349,187.3703,1413.0
2020-09-09 11:25:00,210.75,211.36,210.66,211.18,9300.0,187.2815,187.8235,187.2015,187.6636,9300.0
2020-09-09 11:30:00,211.0,211.08,210.88,210.88,1647.0,187.5036,187.5747,187.397,187.397,1647.0
2020-09-09 11:35:00,210.74,211.53,210.74,211.53,7042.0,187.2726,187.9746,187.2726,187.9746,7042.0
2020-09-09 11:40:00,211.59,212.18,211.59,212.05,11825.0,188.0279,188.5522,188.0279,188.4367,11825.0
2020-09-09 11:45:00,212.03,212.03,211.52,211.56,2892.0,188.4189,188.4189,187.9657,188.0013,2892.0
2020-09-09 11:50:00,211.51,211.86,211.51,211.7,8536.0,187.9568,188.2679,187.9568,188.1257,8536.0
2020-09-09 11:55:00,211.54,211.54,211.13,211.26,1726.0,187.9835,187.9835,187.6192,187.7347,1726.0
2020-09-09 12:00:00,211.24,211.66,211.24,211.51,2833.0,187.7169,188.0901,187.7169,187.9568,2833.0
2020-09-09 12:05:00,211.54,211.71,211.27,211.38,4780.0,187.9835,188.1346,187.7436,187.8413,4780.0
2020-09-09 12:10:00,211.41,211.58,211.37,211.37,2141.0,187.868,188.019,187.8324,187.8324,2141.0
2020-09-09 12:15:00,211.44,211.77,211.36,211.73,2777.0,187.8946,188.1879,187.8235,188.1523,2777.0
2020-09-09 12:20:00,211.79,211.85,211.49,211.85,4988.0,188.2057,188.259,187.9391,188.259,4988.0
2020-09-09 12:25:00,211.8,211.96,211.41,211.41,4908.0,188.2145,188.3567,187.868,187.868,4908.0
2020-09-09 12:30:00,211.51,211.78,211.41,211.78,3243.0,187.9568,188.1968,187.868,188.1968,3243.0
2020-09-09 12:35:00,211.78,211.82,211.55,211.69,2710.0,188.1968,188.2323,187.9924,188.1168,2710.0
2020-09-09 12:40:00,211.69,212.11,211.59,212.08,25595.0,188.1168,188.49,188.0279,188.4634,25595.0
2020-09-09 12:45:00,212.0,212.09,211.66,211.66,3278.0,188.3923,188.4722,188.0901,188.0901,3278.0
2020-09-09 12:50:00,211.81,211.81,211.58,211.64,1000.0,188.2234,188.2234,188.019,188.0724,1000.0
2020-09-09 12:55:00,211.65,212.14,211.65,211.97,3102.0,188.0812,188.5167,188.0812,188.3656,3102.0
2020-09-09 13:00:00,212.06,212.25,211.84,212.21,3097.0,188.4456,188.6144,188.2501,188.5789,3097.0
2020-09-09 13:05:00,212.14,212.46,212.07,212.46,3820.0,188.5167,188.801,188.4545,188.801,3820.0
2020-09-09 13:10:00,212.35,212.54,212.28,212.31,4142.0,188.7033,188.8721,188.6411,188.6677,4142.0
2020-09-09 13:15:00,212.31,212.41,212.26,212.4,4500.0,188.6677,188.7566,188.6233,188.7477,4500.0
2020-09-09 13:20:00,212.36,212.45,212.34,212.45,1521.0,188.7122,188.7922,188.6944,188.7922,1521.0
2020-09-09 13:25:00,212.46,212.58,212.4,212.51,5772.0,188.801,188.9077,188.7477,188.8455,5772.0
2020-09-09 13:30:00,212.55,212.9,212.48,212.81,4331.0,188.881,189.192,188.8188,189.1121,4331.0
2020-09-09 13:35:00,212.99,213.05,212.71,212.98,6684.0,189.272,189.3253,189.0232,189.2631,6684.0
2020-09-09 13:40:00,213.06,213.07,212.69,212.69,3604.0,189.3342,189.3431,189.0054,189.0054,3604.0
2020-09-09 13:45:00,212.72,212.72,212.39,212.65,3604.0,189.0321,189.0321,188.7388,188.9699,3604.0
2020-09-09 13:50:00,212.55,213.04,212.55,212.94,3709.0,188.881,189.3165,188.881,189.2276,3709.0
2020-09-09 13:55:00,212.97,213.03,212.46,212.61,10609.0,189.2543,189.3076,188.801,188.9343,10609.0
2020-09-09 14:00:00,212.63,212.86,212.43,212.43,5794.0,188.9521,189.1565,188.7744,188.7744,5794.0
2020-09-09 14:05:00,212.48,212.58,212.39,212.53,2900.0,188.8188,188.9077,188.7388,188.8633,2900.0
2020-09-09 14:10:00,212.55,212.59,212.34,212.37,3347.0,188.881,188.9166,188.6944,188.7211,3347.0
2020-09-09 14:15:00,212.38,212.52,212.25,212.43,3009.0,188.73,188.8544,188.6144,188.7744,3009.0
2020-09-09 14:20:00,212.37,212.5,212.21,212.47,3291.0,188.7211,188.8366,188.5789,188.8099,3291.0
2020-09-09 14:25:00,212.57,212.63,212.12,212.5,5117.0,188.8988,188.9521,188.4989,188.8366,5117.0
2020-09-09 14:30:00,212.65,213.04,212.64,212.91,6847.0,188.9699,189.3165,188.961,189.2009,6847.0
2020-09-09 14:35:00,212.91,213.08,212.85,213.02,4385.0,189.2009,189.352,189.1476,189.2987,4385.0
2020-09-09 14:40:00,212.97,213.27,212.85,213.23,4776.0,189.2543,189.5208,189.1476,189.4853,4776.0
2020-09-09 14:45:00,213.22,213.37,213.1,213.37,5114.0,189.4764,189.6097,189.3698,189.6097,5114.0
2020-09-09 14:50:00,213.34,213.64,213.3,213.56,6877.0,189.5831,189.8496,189.5475,189.7786,6877.0
2020-09-09 14:55:00,213.69,213.81,213.47,213.56,5871.0,189.8941,190.0007,189.6986,189.7786,5871.0
2020-09-09 15:00:00,213.52,213.66,213.29,213.66,15051.0,189.743,189.8674,189.5386,189.8674,15051.0
2020-09-09 15:05:00,213.66,213.66,213.42,213.49,4648.0,189.8674,189.8674,189.6541,189.7163,4648.0
2020-09-09 15:10:00,213.41,213.55,213.25,213.28,5855.0,189.6453,189.7697,189.5031,189.5297,5855.0
2020-09-09 15:15:00,213.33,213.52,213.2,213.44,7040.0,189.5742,189.743,189.4586,189.6719,7040.0
2020-09-09 15:20:00,213.48,213.67,213.48,213.65,9808.0,189.7075,189.8763,189.7075,189.8585,9808.0
2020-09-09 15:25:00,213.68,213.68,213.11,213.21,8795.0,189.8852,189.8852,189.3787,189.4675,8795.0
2020-09-09 15:30:00,213.17,213.34,212.64,212.73,9587.0,189.432,189.5831,188.961,189.041,9587.0
2020-09-09 15:35:00,212.67,212.71,212.24,212.34,10368.0,188.9877,189.0232,188.6055,188.6944,10368.0
2020-09-09 15:40:00,212.25,212.42,212.05,212.16,15432.0,188.6144,188.7655,188.4367,188.5345,15432.0
2020-09-09 15:45:00,212.1,212.15,211.75,212.13,26432.0,188.4811,188.5256,188.1701,188.5078,26432.0
2020-09-09 15:50:00,212.19,212.66,212.04,212.48,36711.0,188.5611,188.9788,188.4278,188.8188,36711.0
2020-09-09 15:55:00,212.46,212.47,211.85,212.07,60870.0,188.801,188.8099,188.259,188.4545,60870.0
2020-09-10 09:30:00,211.46,211.46,210.6,211.25,19061.0,187.9124,187.9124,187.1482,187.7258,19061.0
2020-09-10 09:35:00,210.91,211.09,210.12,210.64,10306.0,187.4236,187.5836,186.7216,187.1837,10306.0
2020-09-10 09:40:00,210.8,211.1,210.56,210.85,14685.0,187.3259,187.5925,187.1126,187.3703,14685.0
2020-09-10 09:45:00,210.61,211.13,210.6,210.84,12767.0,187.1571,187.6192,187.1482,187.3614,12767.0
2020-09-10 09:50:00,210.91,210.92,210.25,210.68,17950.0,187.4236,187.4325,186.8371,187.2193,17950.0
2020-09-10 09:55:00,210.79,211.35,210.79,211.14,7531.0,187.317,187.8147,187.317,187.628,7531.0
2020-09-10 10:00:00,210.98,211.15,210.81,211.04,6498.0,187.4859,187.6369,187.3348,187.5392,6498.0
2020-09-10 10:05:00,211.08,211.12,210.22,210.28,9023.0,187.5747,187.6103,186.8105,186.8638,9023.0
2020-09-10 10:10:00,210.18,210.3,209.58,209.8,4859.0,186.7749,186.8816,186.2418,186.4373,4859.0
2020-09-10 10:15:00,210.01,210.22,209.88,209.88,5946.0,186.6239,186.8105,186.5083,186.5083,5946.0
2020-09-10 10:20:00,209.78,209.78,209.19,209.25,3814.0,186.4195,186.4195,185.8952,185.9485,3814.0
2020-09-10 10:25:00,209.14,209.14,208.36,208.46,4268.0,185.8508,185.8508,185.1576,185.2465,4268.0
2020-09-10 10:30:00,208.52,209.33,208.49,208.98,5087.0,185.2998,186.0196,185.2731,185.7086,5087.0
2020-09-10 10:35:00,209.09,209.17,208.98,209.05,3700.0,185.8063,185.8774,185.7086,185.7708,3700.0
2020-09-10 10:40:00,208.96,209.27,208.65,208.66,5922.0,185.6908,185.9663,185.4153,185.4242,5922.0
2020-09-10 10:45:00,208.44,208.44,207.48,207.9,8210.0,185.2287,185.2287,184.3756,184.7488,8210.0
2020-09-10 10:50:00,207.91,208.23,207.8,207.97,6171.0,184.7577,185.0421,184.66,184.811,6171.0
2020-09-10 10:55:00,207.94,208.04,206.62,206.62,4439.0,184.7844,184.8732,183.6114,183.6114,4439.0
2020-09-10 11:00:00,206.91,207.32,206.68,207.32,7902.0,183.8691,184.2334,183.6647,184.2334,7902.0
2020-09-10 11:05:00,207.25,207.56,207.08,207.12,5606.0,184.1712,184.4467,184.0201,184.0557,5606.0
2020-09-10 11:10:00,207.12,207.45,206.84,207.34,6811.0,184.0557,184.3489,183.8069,184.2512,6811.0
2020-09-10 11:15:00,207.37,207.37,206.75,207.25,11171.0,184.2779,184.2779,183.7269,184.1712,11171.0
2020-09-10 11:20:00,207.32,207.73,207.05,207.49,6824.0,184.2334,184.5978,183.9935,184.3845,6824.0
2020-09-10 11:25:00,207.58,207.73,207.15,207.68,7488.0,184.4645,184.5978,184.0824,184.5533,7488.0
2020-09-10 11:30:00,207.68,207.87,206.6,206.62,8935.0,184.5533,184.7222,183.5936,183.6114,8935.0
2020-09-10 11:35:00,206.58,206.88,206.46,206.67,10524.0,183.5758,183.8424,183.4692,183.6558,10524.0
2020-09-10 11:40:00,206.72,206.72,206.36,206.41,4316.0,183.7002,183.7002,183.3803,183.4248,4316.0
2020-09-10 11:45:00,206.26,206.67,206.16,206.58,5832.0,183.2915,183.6558,183.2026,183.5758,5832.0
2020-09-10 11:50:00,206.45,206.6,205.86,206.0,5975.0,183.4603,183.5936,182.936,183.0604,5975.0
2020-09-10 11:55:00,205.96,206.04,205.7,205.74,5309.0,183.0249,183.096,182.7938,182.8294,5309.0
2020-09-10 12:00:00,205.74,206.2,205.6,205.84,4586.0,182.8294,183.2381,182.705,182.9182,4586.0
2020-09-10 12:05:00,205.77,206.03,205.66,205.86,4179.0,182.856,183.0871,182.7583,182.936,4179.0
2020-09-10 12:10:00,205.88,206.55,205.87,206.14,10314.0,182.9538,183.5492,182.9449,183.1848,10314.0
2020-09-10 12:15:00,206.1,206.27,205.86,206.26,7636.0,183.1493,183.3003,182.936,183.2915,7636.0
2020-09-10 12:20:00,206.16,206.34,205.87,205.98,3971.0,183.2026,183.3626,182.9449,183.0426,3971.0
2020-09-10 12:25:00,205.98,206.14,205.84,205.96,4638.0,183.0426,183.1848,182.9182,183.0249,4638.0
2020-09-10 12:30:00,206.05,206.21,205.89,206.16,2531.0,183.1048,183.247,182.9627,183.2026,2531.0
2020-09-10 12:35:00,206.04,206.05,205.38,205.55,6096.0,183.096,183.1048,182.5095,182.6605,6096.0
2020-09-10 12:40:00,205.38,205.55,205.21,205.22,3250.0,182.5095,182.6605,182.3584,182.3673,3250.0
2020-09-10 12:45:00,205.3,205.37,205.05,205.25,5401.0,182.4384,182.5006,182.2162,182.3939,5401.0
2020-09-10 12:50:00,205.37,205.7,205.37,205.6,2899.0,182.5006,182.7938,182.5006,182.705,2899.0
2020-09-10 12:55:00,205.67,205.85,205.56,205.78,6864.0,182.7672,182.9271,182.6694,182.8649,6864.0
2020-09-10 13:00:00,205.76,206.01,205.64,205.77,3501.0,182.8471,183.0693,182.7405,182.856,3501.0
2020-09-10 13:05:00,205.89,205.89,205.63,205.63,2201.0,182.9627,182.9627,182.7316,182.7316,2201.0
2020-09-10 13:10:00,205.77,205.86,205.59,205.59,3700.0,182.856,182.936,182.6961,182.6961,3700.0
2020-09-10 13:15:00,205.63,206.0,205.57,206.0,4806.0,182.7316,183.0604,182.6783,183.0604,4806.0
2020-09-10 13:20:00,206.04,206.12,205.95,206.04,2510.0,183.096,183.1671,183.016,183.096,2510.0
2020-09-10 13:25:00,206.0,206.0,205.62,205.7,7600.0,183.0604,183.0604,182.7227,182.7938,7600.0
2020-09-10 13:30:00,205.69,205.99,205.69,205.84,2851.0,182.7849,183.0515,182.7849,182.9182,2851.0
2020-09-10 13:35:00,205.95,205.99,205.6,205.65,8924.0,183.016,183.0515,182.705,182.7494,8924.0
2020-09-10 13:40:00,205.63,206.03,205.5,205.84,9721.0,182.7316,183.0871,182.6161,182.9182,9721.0
2020-09-10 13:45:00,205.95,206.46,205.93,206.21,5710.0,183.016,183.4692,182.9982,183.247,5710.0
2020-09-10 13:50:00,206.32,206.58,206.18,206.35,11413.0,183.3448,183.5758,183.2204,183.3714,11413.0
2020-09-10 13:55:00,206.59,206.78,206.39,206.39,4302.0,183.5847,183.7536,183.407,183.407,4302.0
2020-09-10 14:00:00,206.62,207.05,206.49,207.04,4340.0,183.6114,183.9935,183.4958,183.9846,4340.0
2020-09-10 14:05:00,206.93,206.96,206.54,206.61,2400.0,183.8869,183.9135,183.5403,183.6025,2400.0
2020-09-10 14:10:00,206.72,206.82,206.35,206.5,3410.0,183.7002,183.7891,183.3714,183.5047,3410.0
2020-09-10 14:15:00,206.43,206.43,206.04,206.22,8964.0,183.4425,183.4425,183.096,183.2559,8964.0
2020-09-10 14:20:00,206.32,206.55,205.9,205.91,7689.0,183.3448,183.5492,182.9715,182.9804,7689.0
2020-09-10 14:25:00,205.88,206.25,205.15,205.15,4274.0,182.9538,183.2826,182.3051,182.3051,4274.0
2020-09-10 14:30:00,205.15,205.4,204.85,205.16,3849.0,182.3051,182.5272,182.0385,182.314,3849.0
2020-09-10 14:35:00,205.14,205.67,205.14,205.61,9141.0,182.2962,182.7672,182.2962,182.7138,9141.0
2020-09-10 14:40:00,205.56,205.59,205.2,205.48,6289.0,182.6694,182.6961,182.3495,182.5983,6289.0
2020-09-10 14:45:00,205.43,206.14,205.42,205.91,3100.0,182.5539,183.1848,182.545,182.9804,3100.0
2020-09-10 14:50:00,205.95,206.14,205.72,205.8,7650.0,183.016,183.1848,182.8116,182.8827,7650.0
2020-09-10 14:55:00,205.93,206.33,205.9,206.27,3960.0,182.9982,183.3537,182.9715,183.3003,3960.0
2020-09-10 15:00:00,206.34,206.34,205.94,205.95,2479.0,183.3626,183.3626,183.0071,183.016,2479.0
2020-09-10 15:05:00,205.97,206.09,205.6,205.67,3684.0,183.0338,183.1404,182.705,182.7672,3684.0
2020-09-10 15:10:00,205.59,206.14,205.44,206.07,16414.0,182.6961,183.1848,182.5628,183.1226,16414.0
2020-09-10 15:15:00,205.96,205.96,205.28,205.39,7319.0,183.0249,183.0249,182.4206,182.5183,7319.0
2020-09-10 15:20:00,205.34,205.71,205.24,205.37,3166.0,182.4739,182.8027,182.385,182.5006,3166.0
2020-09-10 15:25:00,205.42,205.96,205.21,205.94,4866.0,182.545,183.0249,182.3584,183.0071,4866.0
2020-09-10 15:30:00,205.8,206.23,205.68,206.05,7340.0,182.8827,183.2648,182.776,183.1048,7340.0
2020-09-10 15:35:00,206.05,206.22,205.72,206.05,8101.0,183.1048,183.2559,182.8116,183.1048,8101.0
2020-09-10 15:40:00,205.97,206.91,205.91,206.7,8115.0,183.0338,183.8691,182.9804,183.6825,8115.0
2020-09-10 15:45:00,206.64,206.67,206.36,206.61,23937.0,183.6291,183.6558,183.3803,183.6025,23937.0
2020-09-10 15:50:00,206.59,206.98,206.44,206.81,32205.0,183.5847,183.9313,183.4514,183.7802,32205.0
2020-09-10 15:55:00,206.76,207.17,206.67,207.16,142313.0,183.7358,184.1001,183.6558,184.0912,142313.0
2020-09-11 09:30:00,207.66,208.95,207.28,208.75,19689.0,184.5356,185.6819,184.1979,185.5042,19689.0
2020-09-11 09:35:00,208.53,208.92,208.24,208.84,2546.0,185.3087,185.6553,185.051,185.5842,2546.0
2020-09-11 09:40:00,208.42,208.89,208.22,208.7,6967.0,185.2109,185.6286,185.0332,185.4597,6967.0
2020-09-11 09:45:00,208.83,209.73,208.7,209.73,15818.0,185.5753,186.3751,185.4597,186.3751,15818.0
2020-09-11 09:50:00,209.6,210.5,209.53,209.88,7546.0,186.2595,187.0593,186.1973,186.5083,7546.0
2020-09-11 09:55:00,209.75,209.82,208.48,208.55,7761.0,186.3928,186.455,185.2642,185.3265,7761.0
2020-09-11 10:00:00,208.47,209.14,208.35,208.97,7517.0,185.2554,185.8508,185.1487,185.6997,7517.0
2020-09-11 10:05:00,208.81,209.3,208.73,208.74,5935.0,185.5575,185.9929,185.4864,185.4953,5935.0
2020-09-11 10:10:00,208.82,209.27,208.46,209.01,8281.0,185.5664,185.9663,185.2465,185.7352,8281.0
2020-09-11 10:15:00,209.02,209.51,208.73,209.4,10616.0,185.7441,186.1795,185.4864,186.0818,10616.0
2020-09-11 10:20:00,209.34,209.58,209.1,209.44,12075.0,186.0285,186.2418,185.8152,186.1173,12075.0
2020-09-11 10:25:00,209.44,209.51,208.97,209.21,4460.0,186.1173,186.1795,185.6997,185.913,4460.0
2020-09-11 10:30:00,209.27,209.3,208.57,208.59,1800.0,185.9663,185.9929,185.3442,185.362,1800.0
2020-09-11 10:35:00,208.65,208.98,208.4,208.97,2390.0,185.4153,185.7086,185.1932,185.6997,2390.0
2020-09-11 10:40:00,208.93,209.22,208.77,209.16,2300.0,185.6641,185.9218,185.522,185.8685,2300.0
2020-09-11 10:45:00,209.17,209.43,208.96,209.13,4036.0,185.8774,186.1085,185.6908,185.8419,4036.0
2020-09-11 10:50:00,209.35,209.36,208.94,208.96,1200.0,186.0374,186.0463,185.673,185.6908,1200.0
2020-09-11 10:55:00,208.97,209.21,208.91,209.01,3313.0,185.6997,185.913,185.6464,185.7352,3313.0
2020-09-11 11:00:00,208.92,210.13,208.92,210.13,2503.0,185.6553,186.7305,185.6553,186.7305,2503.0
2020-09-11 11:05:00,210.16,210.83,210.15,210.83,1400.0,186.7572,187.3526,186.7483,187.3526,1400.0
2020-09-11 11:10:00,210.67,211.33,210.61,210.9,4649.0,187.2104,187.7969,187.1571,187.4148,4649.0
2020-09-11 11:15:00,210.81,211.15,210.62,210.95,2847.0,187.3348,187.6369,187.1659,187.4592,2847.0
2020-09-11 11:20:00,211.06,211.06,210.38,210.84,6310.0,187.5569,187.5569,186.9527,187.3614,6310.0
2020-09-11 11:25:00,210.82,210.91,210.39,210.72,5221.0,187.3437,187.4236,186.9616,187.2548,5221.0
2020-09-11 11:30:00,210.7,210.7,210.0,210.05,2390.0,187.237,187.237,186.615,186.6594,2390.0
2020-09-11 11:35:00,210.06,210.49,210.06,210.45,1501.0,186.6683,187.0504,186.6683,187.0149,1501.0
2020-09-11 11:40:00,210.37,210.52,210.31,210.52,2258.0,186.9438,187.0771,186.8905,187.0771,2258.0
2020-09-11 11:45:00,210.46,210.52,210.33,210.46,3637.0,187.0238,187.0771,186.9082,187.0238,3637.0
2020-09-11 11:50:00,210.37,210.47,210.28,210.44,1830.0,186.9438,187.0326,186.8638,187.006,1830.0
2020-09-11 11:55:00,210.45,210.7,210.27,210.27,7820.0,187.0149,187.237,186.8549,186.8549,7820.0
2020-09-11 12:00:00,210.09,210.54,210.06,210.54,2458.0,186.695,187.0949,186.6683,187.0949,2458.0
2020-09-11 12:05:00,210.55,210.56,210.36,210.48,4100.0,187.1037,187.1126,186.9349,187.0415,4100.0
2020-09-11 12:10:00,210.61,210.62,210.34,210.47,3320.0,187.1571,187.1659,186.9171,187.0326,3320.0
2020-09-11 12:15:00,210.53,210.57,210.31,210.46,10595.0,187.086,187.1215,186.8905,187.0238,10595.0
2020-09-11 12:20:00,210.59,210.72,210.39,210.5,2600.0,187.1393,187.2548,186.9616,187.0593,2600.0
2020-09-11 12:25:00,210.55,210.55,210.12,210.16,5458.0,187.1037,187.1037,186.7216,186.7572,5458.0
2020-09-11 12:30:00,210.11,210.11,209.69,209.69,6888.0,186.7127,186.7127,186.3395,186.3395,6888.0
2020-09-11 12:35:00,209.69,209.9,209.6,209.72,2501.0,186.3395,186.5261,186.2595,186.3662,2501.0
2020-09-11 12:40:00,209.68,209.68,209.34,209.49,5000.0,186.3306,186.3306,186.0285,186.1618,5000.0
2020-09-11 12:45:00,209.44,209.69,209.41,209.54,3750.0,186.1173,186.3395,186.0907,186.2062,3750.0
2020-09-11 12:50:00,209.6,209.66,209.47,209.52,2800.0,186.2595,186.3128,186.144,186.1884,2800.0
2020-09-11 12:55:00,209.57,209.57,208.88,208.9,5293.0,186.2329,186.2329,185.6197,185.6375,5293.0
2020-09-11 13:00:00,208.99,209.16,208.84,208.98,3700.0,185.7175,185.8685,185.5842,185.7086,3700.0
2020-09-11 13:05:00,208.86,208.86,208.39,208.45,3603.0,185.6019,185.6019,185.1843,185.2376,3603.0
2020-09-11 13:10:00,208.5,208.5,208.18,208.34,3400.0,185.282,185.282,184.9977,185.1398,3400.0
2020-09-11 13:15:00,208.43,208.85,208.28,208.59,5646.0,185.2198,185.593,185.0865,185.362,5646.0
2020-09-11 13:20:00,208.6,208.61,208.25,208.27,2575.0,185.3709,185.3798,185.0599,185.0776,2575.0
2020-09-11 13:25:00,208.26,208.33,208.07,208.2,3615.0,185.0687,185.131,184.8999,185.0154,3615.0
2020-09-11 13:30:00,208.04,208.05,207.58,207.85,10556.0,184.8732,184.8821,184.4645,184.7044,10556.0
2020-09-11 13:35:00,207.98,208.23,207.93,208.13,4311.0,184.8199,185.0421,184.7755,184.9532,4311.0
2020-09-11 13:40:00,208.12,208.33,208.05,208.18,6133.0,184.9443,185.131,184.8821,184.9977,6133.0
2020-09-11 13:45:00,208.15,208.21,207.89,208.05,2900.0,184.971,185.0243,184.7399,184.8821,2900.0
2020-09-11 13:50:00,208.13,208.4,207.91,208.3,3700.0,184.9532,185.1932,184.7577,185.1043,3700.0
2020-09-11 13:55:00,208.18,208.18,207.62,207.62,2837.0,184.9977,184.9977,184.5,184.5,2837.0
2020-09-11 14:00:00,207.66,207.72,207.31,207.72,4500.0,184.5356,184.5889,184.2245,184.5889,4500.0
2020-09-11 14:05:00,207.7,208.13,207.67,208.03,3500.0,184.5711,184.9532,184.5444,184.8644,3500.0
2020-09-11 14:10:00,207.95,208.55,207.88,208.55,10400.0,184.7933,185.3265,184.7311,185.3265,10400.0
2020-09-11 14:15:00,208.63,208.83,208.41,208.52,11425.0,185.3975,185.5753,185.202,185.2998,11425.0
2020-09-11 14:20:00,208.54,208.57,208.27,208.45,7500.0,185.3176,185.3442,185.0776,185.2376,7500.0
2020-09-11 14:25:00,208.47,209.04,208.39,208.58,10940.0,185.2554,185.7619,185.1843,185.3531,10940.0
2020-09-11 14:30:00,208.57,209.11,208.5,208.85,6400.0,185.3442,185.8241,185.282,185.593,6400.0
2020-09-11 14:35:00,208.86,209.4,208.72,209.26,11752.0,185.6019,186.0818,185.4775,185.9574,11752.0
2020-09-11 14:40:00,209.34,209.38,208.98,209.22,17220.0,186.0285,186.064,185.7086,185.9218,17220.0
2020-09-11 14:45:00,209.27,209.27,208.81,208.81,4675.0,185.9663,185.9663,185.5575,185.5575,4675.0
2020-09-11 14:50:00,208.76,209.01,208.69,208.9,7019.0,185.5131,185.7352,185.4509,185.6375,7019.0
2020-09-11 14:55:00,209.07,209.14,208.73,208.87,4766.0,185.7885,185.8508,185.4864,185.6108,4766.0
2020-09-11 15:00:00,208.86,208.87,208.43,208.5,4464.0,185.6019,185.6108,185.2198,185.282,4464.0
2020-09-11 15:05:00,208.62,208.62,208.17,208.17,5717.0,185.3887,185.3887,184.9888,184.9888,5717.0
2020-09-11 15:10:00,208.09,208.24,207.9,208.24,4721.0,184.9177,185.051,184.7488,185.051,4721.0
2020-09-11 15:15:00,208.31,208.68,208.26,208.62,7606.0,185.1132,185.442,185.0687,185.3887,7606.0
2020-09-11 15:20:00,208.71,209.03,208.57,208.88,7516.0,185.4686,185.753,185.3442,185.6197,7516.0
2020-09-11 15:25:00,208.81,208.86,208.57,208.69,6169.0,185.5575,185.6019,185.3442,185.4509,6169.0
2020-09-11 15:30:00,208.65,209.14,208.65,208.99,8900.0,185.4153,185.8508,185.4153,185.7175,8900.0
2020-09-11 15:35:00,208.97,208.97,208.57,208.6,7974.0,185.6997,185.6997,185.3442,185.3709,7974.0
2020-09-11 15:40:00,208.55,208.69,208.38,208.42,9839.0,185.3265,185.4509,185.1754,185.2109,9839.0
2020-09-11 15:45:00,208.49,208.9,208.31,208.73,12437.0,185.2731,185.6375,185.1132,185.4864,12437.0
2020-09-11 15:50:00,208.64,208.83,208.38,208.46,20880.0,185.4064,185.5753,185.1754,185.2465,20880.0
2020-09-11 15:55:00,208.42,208.42,207.9,207.91,60463.0,185.2109,185.2109,184.7488,184.7577,60463.0
2020-09-14 09:30:00,209.14,209.5,208.32,208.55,16231.0,185.8508,186.1707,185.1221,185.3265,16231.0
2020-09-14 09:35:00,208.64,209.5,208.56,208.65,5200.0,185.4064,186.1707,185.3353,185.4153,5200.0
2020-09-14 09:40:00,208.51,208.96,208.21,208.9,4196.0,185.2909,185.6908,185.0243,185.6375,4196.0
2020-09-14 09:45:00,208.85,209.65,208.85,209.61,6200.0,185.593,186.304,185.593,186.2684,6200.0
2020-09-14 09:50:00,209.61,210.63,209.61,210.18,4775.0,186.2684,187.1748,186.2684,186.7749,4775.0
2020-09-14 09:55:00,210.0,210.26,209.75,210.05,4225.0,186.615,186.846,186.3928,186.6594,4225.0
2020-09-14 10:00:00,210.04,210.77,209.95,210.75,2614.0,186.6505,187.2992,186.5706,187.2815,2614.0
2020-09-14 10:05:00,210.5,210.82,210.46,210.6,35359.0,187.0593,187.3437,187.0238,187.1482,35359.0
2020-09-14 10:10:00,210.63,210.63,210.0,210.0,3271.0,187.1748,187.1748,186.615,186.615,3271.0
2020-09-14 10:15:00,209.92,210.36,209.9,210.17,5920.0,186.5439,186.9349,186.5261,186.7661,5920.0
2020-09-14 10:20:00,210.08,210.37,209.92,210.16,2813.0,186.6861,186.9438,186.5439,186.7572,2813.0
2020-09-14 10:25:00,210.07,210.3,210.04,210.3,1602.0,186.6772,186.8816,186.6505,186.8816,1602.0
2020-09-14 10:30:00,210.2,210.2,209.65,209.65,1600.0,186.7927,186.7927,186.304,186.304,1600.0
2020-09-14 10:35:00,209.89,209.89,209.63,209.64,1300.0,186.5172,186.5172,186.2862,186.2951,1300.0
2020-09-14 10:40:00,209.78,210.08,209.76,209.96,4716.0,186.4195,186.6861,186.4017,186.5794,4716.0
2020-09-14 10:45:00,209.89,210.04,209.66,210.04,1850.0,186.5172,186.6505,186.3128,186.6505,1850.0
2020-09-14 10:50:00,210.12,210.3,210.0,210.17,3171.0,186.7216,186.8816,186.615,186.7661,3171.0
2020-09-14 10:55:00,210.12,210.12,209.69,209.77,3200.0,186.7216,186.7216,186.3395,186.4106,3200.0
2020-09-14 11:00:00,209.93,210.13,209.74,210.13,1900.0,186.5528,186.7305,186.3839,186.7305,1900.0
2020-09-14 11:05:00,210.16,210.19,209.87,209.95,2997.0,186.7572,186.7838,186.4995,186.5706,2997.0
2020-09-14 11:10:00,209.67,209.82,209.66,209.74,1079.0,186.3217,186.455,186.3128,186.3839,1079.0
2020-09-14 11:15:00,209.82,209.86,209.61,209.62,1875.0,186.455,186.4906,186.2684,186.2773,1875.0
2020-09-14 11:20:00,209.69,209.98,209.68,209.91,843.0,186.3395,186.5972,186.3306,186.535,843.0
2020-09-14 11:25:00,210.02,210.07,209.76,209.81,2674.0,186.6328,186.6772,186.4017,186.4461,2674.0
2020-09-14 11:30:00,209.7,210.01,209.67,210.01,2100.0,186.3484,186.6239,186.3217,186.6239,2100.0
2020-09-14 11:35:00,210.1,210.39,210.1,210.39,1393.0,186.7038,186.9616,186.7038,186.9616,1393.0
2020-09-14 11:40:00,210.66,210.66,210.39,210.63,4591.0,187.2015,187.2015,186.9616,187.1748,4591.0
2020-09-14 11:45:00,210.58,210.61,210.3,210.44,1700.0,187.1304,187.1571,186.8816,187.006,1700.0
2020-09-14 11:50:00,210.56,210.59,210.38,210.52,1600.0,187.1126,187.1393,186.9527,187.0771,1600.0
2020-09-14 11:55:00,210.63,210.75,210.4,210.4,1500.0,187.1748,187.2815,186.9704,186.9704,1500.0
2020-09-14 12:00:00,210.37,210.53,210.35,210.35,2185.0,186.9438,187.086,186.926,186.926,2185.0
2020-09-14 12:05:00,210.25,210.3,210.19,210.25,1712.0,186.8371,186.8816,186.7838,186.8371,1712.0
2020-09-14 12:10:00,210.28,210.32,210.11,210.17,3600.0,186.8638,186.8994,186.7127,186.7661,3600.0
2020-09-14 12:15:00,210.25,210.5,210.25,210.4,940.0,186.8371,187.0593,186.8371,186.9704,940.0
2020-09-14 12:20:00,210.39,210.62,210.25,210.55,2800.0,186.9616,187.1659,186.8371,187.1037,2800.0
2020-09-14 12:25:00,210.5,210.61,210.49,210.61,693.0,187.0593,187.1571,187.0504,187.1571,693.0
2020-09-14 12:30:00,210.75,210.81,210.57,210.69,3200.0,187.2815,187.3348,187.1215,187.2281,3200.0
2020-09-14 12:35:00,210.64,210.76,210.58,210.62,1879.0,187.1837,187.2904,187.1304,187.1659,1879.0
2020-09-14 12:40:00,210.66,210.82,210.66,210.82,1700.0,187.2015,187.3437,187.2015,187.3437,1700.0
2020-09-14 12:45:00,210.8,210.93,210.74,210.78,4200.0,187.3259,187.4414,187.2726,187.3081,4200.0
2020-09-14 12:50:00,210.89,211.04,210.89,210.91,2750.0,187.4059,187.5392,187.4059,187.4236,2750.0
2020-09-14 12:55:00,210.95,211.24,210.95,211.16,2042.0,187.4592,187.7169,187.4592,187.6458,2042.0
2020-09-14 13:00:00,211.25,211.52,211.24,211.52,1000.0,187.7258,187.9657,187.7169,187.9657,1000.0
2020-09-14 13:05:00,211.49,211.53,211.31,211.31,1600.0,187.9391,187.9746,187.7791,187.7791,1600.0
2020-09-14 13:10:00,211.33,211.63,211.28,211.63,2206.0,187.7969,188.0635,187.7524,188.0635,2206.0
2020-09-14 13:15:00,211.54,211.54,211.04,211.05,4339.0,187.9835,187.9835,187.5392,187.5481,4339.0
2020-09-14 13:20:00,211.08,211.12,210.91,211.05,1400.0,187.5747,187.6103,187.4236,187.5481,1400.0
2020-09-14 13:25:00,210.92,211.14,210.87,211.12,1300.0,187.4325,187.628,187.3881,187.6103,1300.0
2020-09-14 13:30:00,211.14,211.18,210.97,211.02,1602.0,187.628,187.6636,187.477,187.5214,1602.0
2020-09-14 13:35:00,210.98,211.05,210.81,210.9,1202.0,187.4859,187.5481,187.3348,187.4148,1202.0
2020-09-14 13:40:00,211.01,211.06,210.33,210.34,7000.0,187.5125,187.5569,186.9082,186.9171,7000.0
2020-09-14 13:45:00,210.32,210.56,210.29,210.45,1900.0,186.8994,187.1126,186.8727,187.0149,1900.0
2020-09-14 13:50:00,210.34,210.49,210.34,210.49,1487.0,186.9171,187.0504,186.9171,187.0504,1487.0
2020-09-14 13:55:00,210.55,210.64,210.47,210.54,2903.0,187.1037,187.1837,187.0326,187.0949,2903.0
2020-09-14 14:00:00,210.55,210.63,210.43,210.63,2186.0,187.1037,187.1748,186.9971,187.1748,2186.0
2020-09-14 14:05:00,210.6,210.61,210.31,210.41,6030.0,187.1482,187.1571,186.8905,186.9793,6030.0
2020-09-14 14:10:00,210.47,210.64,210.47,210.64,2668.0,187.0326,187.1837,187.0326,187.1837,2668.0
2020-09-14 14:15:00,210.69,210.84,210.66,210.84,1700.0,187.2281,187.3614,187.2015,187.3614,1700.0
2020-09-14 14:20:00,210.81,211.2,210.77,211.2,3050.0,187.3348,187.6814,187.2992,187.6814,3050.0
2020-09-14 14:25:00,211.12,211.25,211.0,211.14,2878.0,187.6103,187.7258,187.5036,187.628,2878.0
2020-09-14 14:30:00,211.17,211.52,211.11,211.34,3700.0,187.6547,187.9657,187.6014,187.8058,3700.0
2020-09-14 14:35:00,211.42,211.44,211.22,211.37,1700.0,187.8769,187.8946,187.6991,187.8324,1700.0
2020-09-14 14:40:00,211.53,211.63,211.1,211.61,3794.0,187.9746,188.0635,187.5925,188.0457,3794.0
2020-09-14 14:45:00,211.46,211.51,211.29,211.41,2500.0,187.9124,187.9568,187.7613,187.868,2500.0
2020-09-14 14:50:00,211.4,211.62,211.2,211.2,1201.0,187.8591,188.0546,187.6814,187.6814,1201.0
2020-09-14 14:55:00,211.19,211.29,210.86,211.17,4260.0,187.6725,187.7613,187.3792,187.6547,4260.0
2020-09-14 15:00:00,211.28,211.3,210.98,211.11,3200.0,187.7524,187.7702,187.4859,187.6014,3200.0
2020-09-14 15:05:00,211.18,211.33,210.98,211.31,3043.0,187.6636,187.7969,187.4859,187.7791,3043.0
2020-09-14 15:10:00,211.25,211.25,210.96,211.1,6958.0,187.7258,187.7258,187.4681,187.5925,6958.0
2020-09-14 15:15:00,211.02,211.03,210.74,210.91,2996.0,187.5214,187.5303,187.2726,187.4236,2996.0
2020-09-14 15:20:00,210.89,210.89,210.32,210.43,2520.0,187.4059,187.4059,186.8994,186.9971,2520.0
2020-09-14 15:25:00,210.48,210.81,210.48,210.67,4012.0,187.0415,187.3348,187.0415,187.2104,4012.0
2020-09-14 15:30:00,210.57,210.79,210.46,210.79,4648.0,187.1215,187.317,187.0238,187.317,4648.0
2020-09-14 15:35:00,210.72,210.97,210.65,210.89,4697.0,187.2548,187.477,187.1926,187.4059,4697.0
2020-09-14 15:40:00,210.91,211.58,210.91,211.58,8002.0,187.4236,188.019,187.4236,188.019,8002.0
2020-09-14 15:45:00,211.47,211.88,211.37,211.81,9596.0,187.9213,188.2856,187.8324,188.2234,9596.0
2020-09-14 15:50:00,211.8,211.84,211.48,211.55,9024.0,188.2145,188.2501,187.9302,187.9924,9024.0
2020-09-14 15:55:00,211.39,211.46,210.59,210.59,67013.0,187.8502,187.9124,187.1393,187.1393,67013.0
2020-09-15 09:30:00,211.76,213.54,211.76,213.06,21151.0,188.179,189.7608,188.179,189.3342,21151.0
2020-09-15 09:35:00,213.04,213.35,212.75,213.23,3422.0,189.3165,189.5919,189.0588,189.4853,3422.0
2020-09-15 09:40:00,213.06,213.98,213.06,213.25,7477.0,189.3342,190.1518,189.3342,189.5031,7477.0
2020-09-15 09:45:00,212.93,213.17,212.5,212.69,11711.0,189.2187,189.432,188.8366,189.0054,11711.0
2020-09-15 09:50:00,212.68,212.88,212.42,212.67,3000.0,188.9965,189.1743,188.7655,188.9877,3000.0
2020-09-15 09:55:00,212.4,212.41,212.06,212.39,4997.0,188.7477,188.7566,188.4456,188.7388,4997.0
2020-09-15 10:00:00,212.27,213.17,212.16,213.17,3964.0,188.6322,189.432,188.5345,189.432,3964.0
2020-09-15 10:05:00,213.06,213.31,212.73,212.84,4136.0,189.3342,189.5564,189.041,189.1387,4136.0
2020-09-15 10:10:00,212.84,213.0,212.48,212.73,3142.0,189.1387,189.2809,188.8188,189.041,3142.0
2020-09-15 10:15:00,212.75,213.15,212.75,212.78,3348.0,189.0588,189.4142,189.0588,189.0854,3348.0
2020-09-15 10:20:00,212.78,212.95,212.41,212.41,2718.0,189.0854,189.2365,188.7566,188.7566,2718.0
2020-09-15 10:25:00,212.52,212.68,212.4,212.4,1140.0,188.8544,188.9965,188.7477,188.7477,1140.0
2020-09-15 10:30:00,212.75,212.9,212.51,212.75,4201.0,189.0588,189.192,188.8455,189.0588,4201.0
2020-09-15 10:35:00,213.08,213.08,212.68,212.75,1100.0,189.352,189.352,188.9965,189.0588,1100.0
2020-09-15 10:40:00,212.71,212.84,212.5,212.56,2004.0,189.0232,189.1387,188.8366,188.8899,2004.0
2020-09-15 10:45:00,212.42,212.95,212.41,212.94,1100.0,188.7655,189.2365,188.7566,189.2276,1100.0
2020-09-15 10:50:00,212.93,212.93,212.42,212.42,2614.0,189.2187,189.2187,188.7655,188.7655,2614.0
2020-09-15 10:55:00,212.34,212.85,212.34,212.51,3252.0,188.6944,189.1476,188.6944,188.8455,3252.0
2020-09-15 11:00:00,212.72,212.89,212.61,212.63,2860.0,189.0321,189.1832,188.9343,188.9521,2860.0
2020-09-15 11:05:00,212.57,212.71,212.23,212.4,3247.0,188.8988,189.0232,188.5967,188.7477,3247.0
2020-09-15 11:10:00,212.34,212.41,212.17,212.17,1529.0,188.6944,188.7566,188.5433,188.5433,1529.0
2020-09-15 11:15:00,212.24,212.27,211.62,211.81,4949.0,188.6055,188.6322,188.0546,188.2234,4949.0
2020-09-15 11:20:00,211.78,211.96,211.72,211.94,1359.0,188.1968,188.3567,188.1434,188.339,1359.0
2020-09-15 11:25:00,211.78,212.06,211.77,212.06,1000.0,188.1968,188.4456,188.1879,188.4456,1000.0
2020-09-15 11:30:00,211.96,211.96,211.69,211.9,5412.0,188.3567,188.3567,188.1168,188.3034,5412.0
2020-09-15 11:35:00,211.81,212.29,211.81,211.94,2205.0,188.2234,188.65,188.2234,188.339,2205.0
2020-09-15 11:40:00,211.92,212.1,211.84,211.84,4332.0,188.3212,188.4811,188.2501,188.2501,4332.0
2020-09-15 11:45:00,211.78,212.25,211.77,212.17,2700.0,188.1968,188.6144,188.1879,188.5433,2700.0
2020-09-15 11:50:00,212.1,212.49,212.09,212.21,4568.0,188.4811,188.8277,188.4722,188.5789,4568.0
2020-09-15 11:55:00,212.22,212.3,212.12,212.25,2800.0,188.5878,188.6589,188.4989,188.6144,2800.0
2020-09-15 12:00:00,212.26,212.33,212.17,212.18,2235.0,188.6233,188.6855,188.5433,188.5522,2235.0
2020-09-15 12:05:00,211.97,211.97,211.78,211.78,1024.0,188.3656,188.3656,188.1968,188.1968,1024.0
2020-09-15 12:10:00,211.73,211.82,211.55,211.67,1513.0,188.1523,188.2323,187.9924,188.099,1513.0
2020-09-15 12:15:00,211.6,211.62,211.44,211.52,1100.0,188.0368,188.0546,187.8946,187.9657,1100.0
2020-09-15 12:20:00,211.49,211.5,211.26,211.29,5371.0,187.9391,187.9479,187.7347,187.7613,5371.0
2020-09-15 12:25:00,211.3,211.43,211.23,211.23,3016.0,187.7702,187.8857,187.708,187.708,3016.0
2020-09-15 12:30:00,211.16,211.47,211.14,211.33,3513.0,187.6458,187.9213,187.628,187.7969,3513.0
2020-09-15 12:35:00,211.35,211.35,211.2,211.33,1000.0,187.8147,187.8147,187.6814,187.7969,1000.0
2020-09-15 12:40:00,211.28,211.28,211.08,211.19,1500.0,187.7524,187.7524,187.5747,187.6725,1500.0
2020-09-15 12:45:00,211.29,211.29,211.17,211.23,1208.0,187.7613,187.7613,187.6547,187.708,1208.0
2020-09-15 12:50:00,211.07,211.17,211.07,211.17,900.0,187.5658,187.6547,187.5658,187.6547,900.0
2020-09-15 12:55:00,211.09,211.23,211.07,211.23,710.0,187.5836,187.708,187.5658,187.708,710.0
2020-09-15 13:00:00,211.23,211.23,211.1,211.1,2397.0,187.708,187.708,187.5925,187.5925,2397.0
2020-09-15 13:05:00,211.1,211.26,211.1,211.26,1244.0,187.5925,187.7347,187.5925,187.7347,1244.0
2020-09-15 13:10:00,211.27,211.28,211.19,211.22,800.0,187.7436,187.7524,187.6725,187.6991,800.0
2020-09-15 13:15:00,211.21,211.35,211.11,211.13,4439.0,187.6902,187.8147,187.6014,187.6192,4439.0
2020-09-15 13:20:00,211.09,211.29,211.09,211.28,3700.0,187.5836,187.7613,187.5836,187.7524,3700.0
2020-09-15 13:25:00,211.23,211.34,211.17,211.33,1002.0,187.708,187.8058,187.6547,187.7969,1002.0
2020-09-15 13:30:00,211.36,211.37,211.1,211.18,2400.0,187.8235,187.8324,187.5925,187.6636,2400.0
2020-09-15 13:35:00,211.11,211.39,211.1,211.39,1700.0,187.6014,187.8502,187.5925,187.8502,1700.0
2020-09-15 13:40:00,211.36,211.39,211.22,211.22,1008.0,187.8235,187.8502,187.6991,187.6991,1008.0
2020-09-15 13:45:00,211.22,211.28,211.11,211.16,1901.0,187.6991,187.7524,187.6014,187.6458,1901.0
2020-09-15 13:50:00,211.17,211.34,211.09,211.34,1058.0,187.6547,187.8058,187.5836,187.8058,1058.0
2020-09-15 13:55:00,211.21,211.28,211.2,211.2,1106.0,187.6902,187.7524,187.6814,187.6814,1106.0
2020-09-15 14:00:00,211.19,211.44,211.18,211.25,5722.0,187.6725,187.8946,187.6636,187.7258,5722.0
2020-09-15 14:05:00,211.3,211.37,211.17,211.18,4424.0,187.7702,187.8324,187.6547,187.6636,4424.0
2020-09-15 14:10:00,211.24,211.44,211.23,211.42,1573.0,187.7169,187.8946,187.708,187.8769,1573.0
2020-09-15 14:15:00,211.39,211.46,211.33,211.38,1730.0,187.8502,187.9124,187.7969,187.8413,1730.0
2020-09-15 14:20:00,211.34,211.37,211.06,211.26,4400.0,187.8058,187.8324,187.5569,187.7347,4400.0
2020-09-15 14:25:00,211.25,211.34,211.22,211.34,5838.0,187.7258,187.8058,187.6991,187.8058,5838.0
2020-09-15 14:30:00,211.34,211.38,211.19,211.31,2220.0,187.8058,187.8413,187.6725,187.7791,2220.0
2020-09-15 14:35:00,211.33,211.46,211.33,211.37,1200.0,187.7969,187.9124,187.7969,187.8324,1200.0
2020-09-15 14:40:00,211.37,211.49,211.36,211.49,1010.0,187.8324,187.9391,187.8235,187.9391,1010.0
2020-09-15 14:45:00,211.51,211.63,211.51,211.61,2653.0,187.9568,188.0635,187.9568,188.0457,2653.0
2020-09-15 14:50:00,211.56,211.58,211.52,211.53,2250.0,188.0013,188.019,187.9657,187.9746,2250.0
2020-09-15 14:55:00,211.51,211.75,211.45,211.75,5001.0,187.9568,188.1701,187.9035,188.1701,5001.0
2020-09-15 15:00:00,211.75,211.75,211.52,211.68,2417.0,188.1701,188.1701,187.9657,188.1079,2417.0
2020-09-15 15:05:00,211.59,211.59,211.31,211.38,1970.0,188.0279,188.0279,187.7791,187.8413,1970.0
2020-09-15 15:10:00,211.45,211.66,211.44,211.63,1360.0,187.9035,188.0901,187.8946,188.0635,1360.0
2020-09-15 15:15:00,211.59,211.82,211.53,211.63,5015.0,188.0279,188.2323,187.9746,188.0635,5015.0
2020-09-15 15:20:00,211.68,211.68,211.25,211.28,4070.0,188.1079,188.1079,187.7258,187.7524,4070.0
2020-09-15 15:25:00,211.34,211.44,211.22,211.33,3161.0,187.8058,187.8946,187.6991,187.7969,3161.0
2020-09-15 15:30:00,211.19,211.19,210.86,210.93,2823.0,187.6725,187.6725,187.3792,187.4414,2823.0
2020-09-15 15:35:00,210.98,211.11,210.62,210.81,6304.0,187.4859,187.6014,187.1659,187.3348,6304.0
2020-09-15 15:40:00,210.72,211.06,210.58,211.03,5152.0,187.2548,187.5569,187.1304,187.5303,5152.0
2020-09-15 15:45:00,210.94,211.06,210.62,210.94,10094.0,187.4503,187.5569,187.1659,187.4503,10094.0
2020-09-15 15:50:00,210.98,211.12,210.8,210.8,13870.0,187.4859,187.6103,187.3259,187.3259,13870.0
2020-09-15 15:55:00,210.78,210.78,210.11,210.21,61663.0,187.3081,187.3081,186.7127,186.8016,61663.0
2020-09-16 09:30:00,212.29,212.97,211.22,212.15,23705.0,188.65,189.2543,187.6991,188.5256,23705.0
2020-09-16 09:35:00,212.27,212.28,211.44,211.52,3101.0,188.6322,188.6411,187.8946,187.9657,3101.0
2020-09-16 09:40:00,211.24,211.24,209.93,209.94,3410.0,187.7169,187.7169,186.5528,186.5617,3410.0
2020-09-16 09:45:00,210.04,210.63,209.99,210.58,3900.0,186.6505,187.1748,186.6061,187.1304,3900.0
2020-09-16 09:50:00,210.78,211.15,210.21,210.22,4683.0,187.3081,187.6369,186.8016,186.8105,4683.0
2020-09-16 09:55:00,210.34,211.08,210.34,211.03,4635.0,186.9171,187.5747,186.9171,187.5303,4635.0
2020-09-16 10:00:00,210.9,211.09,210.65,210.65,2075.0,187.4148,187.5836,187.1926,187.1926,2075.0
2020-09-16 10:05:00,210.56,211.09,210.56,210.87,3471.0,187.1126,187.5836,187.1126,187.3881,3471.0
2020-09-16 10:10:00,210.81,211.03,210.58,210.92,4517.0,187.3348,187.5303,187.1304,187.4325,4517.0
2020-09-16 10:15:00,210.93,211.36,210.93,211.36,9501.0,187.4414,187.8235,187.4414,187.8235,9501.0
2020-09-16 10:20:00,211.28,211.86,211.19,211.74,7203.0,187.7524,188.2679,187.6725,188.1612,7203.0
2020-09-16 10:25:00,211.78,211.78,211.08,211.13,1536.0,188.1968,188.1968,187.5747,187.6192,1536.0
2020-09-16 10:30:00,211.0,211.44,210.95,210.96,3500.0,187.5036,187.8946,187.4592,187.4681,3500.0
2020-09-16 10:35:00,211.14,211.3,210.84,210.91,5015.0,187.628,187.7702,187.3614,187.4236,5015.0
2020-09-16 10:40:00,210.97,211.18,210.72,210.88,5677.0,187.477,187.6636,187.2548,187.397,5677.0
2020-09-16 10:45:00,210.91,210.94,210.56,210.76,3193.0,187.4236,187.4503,187.1126,187.2904,3193.0
2020-09-16 10:50:00,210.81,211.05,210.62,210.99,7269.0,187.3348,187.5481,187.1659,187.4947,7269.0
2020-09-16 10:55:00,210.83,211.53,210.71,211.34,12479.0,187.3526,187.9746,187.2459,187.8058,12479.0
2020-09-16 11:00:00,211.42,212.6,211.33,212.47,19325.0,187.8769,188.9255,187.7969,188.8099,19325.0
2020-09-16 11:05:00,212.44,212.85,212.23,212.85,12759.0,188.7833,189.1476,188.5967,189.1476,12759.0
2020-09-16 11:10:00,212.8,212.96,212.58,212.75,5878.0,189.1032,189.2454,188.9077,189.0588,5878.0
2020-09-16 11:15:00,212.79,213.45,212.79,213.29,11759.0,189.0943,189.6808,189.0943,189.5386,11759.0
2020-09-16 11:20:00,213.17,213.7,213.02,213.37,16894.0,189.432,189.903,189.2987,189.6097,16894.0
2020-09-16 11:25:00,213.35,213.48,213.19,213.31,3689.0,189.5919,189.7075,189.4498,189.5564,3689.0
2020-09-16 11:30:00,213.32,213.35,212.84,213.12,3900.0,189.5653,189.5919,189.1387,189.3875,3900.0
2020-09-16 11:35:00,213.32,213.33,212.96,213.07,3700.0,189.5653,189.5742,189.2454,189.3431,3700.0
2020-09-16 11:40:00,212.84,213.04,212.53,212.65,4386.0,189.1387,189.3165,188.8633,188.9699,4386.0
2020-09-16 11:45:00,212.66,212.81,212.53,212.53,4518.0,188.9788,189.1121,188.8633,188.8633,4518.0
2020-09-16 11:50:00,212.55,212.69,212.28,212.43,6558.0,188.881,189.0054,188.6411,188.7744,6558.0
2020-09-16 11:55:00,212.33,212.51,211.98,212.02,2566.0,188.6855,188.8455,188.3745,188.41,2566.0
2020-09-16 12:00:00,212.02,212.46,212.02,212.29,4438.0,188.41,188.801,188.41,188.65,4438.0
2020-09-16 12:05:00,212.22,212.25,211.92,211.92,3509.0,188.5878,188.6144,188.3212,188.3212,3509.0
2020-09-16 12:10:00,211.93,212.04,211.79,211.96,6380.0,188.3301,188.4278,188.2057,188.3567,6380.0
2020-09-16 12:15:00,211.99,211.99,211.61,211.61,5874.0,188.3834,188.3834,188.0457,188.0457,5874.0
2020-09-16 12:20:00,211.61,211.78,211.46,211.47,11866.0,188.0457,188.1968,187.9124,187.9213,11866.0
2020-09-16 12:25:00,211.3,211.41,211.19,211.33,3485.0,187.7702,187.868,187.6725,187.7969,3485.0
2020-09-16 12:30:00,211.19,211.34,211.14,211.28,5154.0,187.6725,187.8058,187.628,187.7524,5154.0
2020-09-16 12:35:00,211.44,211.78,211.39,211.78,7903.0,187.8946,188.1968,187.8502,188.1968,7903.0
2020-09-16 12:40:00,211.78,212.05,211.74,212.04,3111.0,188.1968,188.4367,188.1612,188.4278,3111.0
2020-09-16 12:45:00,212.04,212.15,211.89,211.9,1759.0,188.4278,188.5256,188.2945,188.3034,1759.0
2020-09-16 12:50:00,211.81,212.01,211.77,211.98,2609.0,188.2234,188.4012,188.1879,188.3745,2609.0
2020-09-16 12:55:00,212.0,212.1,211.88,211.89,3878.0,188.3923,188.4811,188.2856,188.2945,3878.0
2020-09-16 13:00:00,211.91,212.07,211.58,211.58,7002.0,188.3123,188.4545,188.019,188.019,7002.0
2020-09-16 13:05:00,211.52,211.52,211.26,211.29,5125.0,187.9657,187.9657,187.7347,187.7613,5125.0
2020-09-16 13:10:00,211.15,211.43,211.13,211.38,4200.0,187.6369,187.8857,187.6192,187.8413,4200.0
2020-09-16 13:15:00,211.3,211.32,211.18,211.3,1630.0,187.7702,187.788,187.6636,187.7702,1630.0
2020-09-16 13:20:00,211.29,211.33,211.2,211.21,2615.0,187.7613,187.7969,187.6814,187.6902,2615.0
2020-09-16 13:25:00,211.16,211.18,210.6,210.68,5155.0,187.6458,187.6636,187.1482,187.2193,5155.0
2020-09-16 13:30:00,210.65,210.78,210.33,210.43,9604.0,187.1926,187.3081,186.9082,186.9971,9604.0
2020-09-16 13:35:00,210.37,210.41,210.25,210.29,3095.0,186.9438,186.9793,186.8371,186.8727,3095.0
2020-09-16 13:40:00,210.21,210.37,209.92,210.35,7583.0,186.8016,186.9438,186.5439,186.926,7583.0
2020-09-16 13:45:00,210.31,210.62,210.31,210.6,3092.0,186.8905,187.1659,186.8905,187.1482,3092.0
2020-09-16 13:50:00,210.48,210.53,210.27,210.4,8440.0,187.0415,187.086,186.8549,186.9704,8440.0
2020-09-16 13:55:00,210.36,210.51,209.98,210.15,14444.0,186.9349,187.0682,186.5972,186.7483,14444.0
2020-09-16 14:00:00,210.15,211.31,210.15,211.16,8750.0,186.7483,187.7791,186.7483,187.6458,8750.0
2020-09-16 14:05:00,211.16,211.16,210.8,210.84,4056.0,187.6458,187.6458,187.3259,187.3614,4056.0
2020-09-16 14:10:00,210.9,211.06,210.83,211.06,2716.0,187.4148,187.5569,187.3526,187.5569,2716.0
2020-09-16 14:15:00,211.06,211.48,211.06,211.36,3304.0,187.5569,187.9302,187.5569,187.8235,3304.0
2020-09-16 14:20:00,211.34,211.5,211.17,211.47,5400.0,187.8058,187.9479,187.6547,187.9213,5400.0
2020-09-16 14:25:00,211.49,211.6,211.38,211.51,4048.0,187.9391,188.0368,187.8413,187.9568,4048.0
2020-09-16 14:30:00,211.67,211.84,211.47,211.64,3979.0,188.099,188.2501,187.9213,188.0724,3979.0
2020-09-16 14:35:00,211.69,212.07,211.61,212.04,6065.0,188.1168,188.4545,188.0457,188.4278,6065.0
2020-09-16 14:40:00,212.1,212.12,211.72,211.72,3400.0,188.4811,188.4989,188.1434,188.1434,3400.0
2020-09-16 14:45:00,211.61,211.74,211.31,211.49,6523.0,188.0457,188.1612,187.7791,187.9391,6523.0
2020-09-16 14:50:00,211.37,211.42,210.74,210.8,5210.0,187.8324,187.8769,187.2726,187.3259,5210.0
2020-09-16 14:55:00,210.69,210.92,210.53,210.86,4557.0,187.2281,187.4325,187.086,187.3792,4557.0
2020-09-16 15:00:00,210.78,211.03,210.71,210.96,7564.0,187.3081,187.5303,187.2459,187.4681,7564.0
2020-09-16 15:05:00,210.88,210.88,210.31,210.31,4705.0,187.397,187.397,186.8905,186.8905,4705.0
2020-09-16 15:10:00,210.26,210.28,209.48,209.96,8718.0,186.846,186.8638,186.1529,186.5794,8718.0
2020-09-16 15:15:00,209.8,209.92,209.51,209.92,4600.0,186.4373,186.5439,186.1795,186.5439,4600.0
2020-09-16 15:20:00,209.89,210.09,209.74,209.87,4599.0,186.5172,186.695,186.3839,186.4995,4599.0
2020-09-16 15:25:00,209.82,210.13,209.7,209.73,5301.0,186.455,186.7305,186.3484,186.3751,5301.0
2020-09-16 15:30:00,209.7,209.96,209.37,209.96,8022.0,186.3484,186.5794,186.0551,186.5794,8022.0
2020-09-16 15:35:00,209.97,210.3,209.91,210.02,23277.0,186.5883,186.8816,186.535,186.6328,23277.0
2020-09-16 15:40:00,210.01,210.01,209.63,209.91,8704.0,186.6239,186.6239,186.2862,186.535,8704.0
2020-09-16 15:45:00,209.91,210.7,209.9,210.25,9198.0,186.535,187.237,186.5261,186.8371,9198.0
2020-09-16 15:50:00,210.27,210.38,209.7,209.74,17579.0,186.8549,186.9527,186.3484,186.3839,17579.0
2020-09-16 15:55:00,209.78,209.87,209.23,209.59,48530.0,186.4195,186.4995,185.9307,186.2506,48530.0
2020-09-17 09:30:00,207.48,207.75,206.35,207.5,20532.0,184.3756,184.6155,183.3714,184.3934,20532.0
2020-09-17 09:35:00,207.4,208.44,207.39,208.44,3497.0,184.3045,185.2287,184.2956,185.2287,3497.0
2020-09-17 09:40:00,208.55,208.76,208.34,208.47,3455.0,185.3265,185.5131,185.1398,185.2554,3455.0
2020-09-17 09:45:00,208.6,209.04,208.58,208.84,2459.0,185.3709,185.7619,185.3531,185.5842,2459.0
2020-09-17 09:50:00,208.73,209.53,208.54,209.46,2830.0,185.4864,186.1973,185.3176,186.1351,2830.0
2020-09-17 09:55:00,209.62,209.62,209.24,209.56,2422.0,186.2773,186.2773,185.9396,186.224,2422.0
2020-09-17 10:00:00,209.82,210.26,209.63,209.94,4752.0,186.455,186.846,186.2862,186.5617,4752.0
2020-09-17 10:05:00,209.97,210.54,209.96,210.47,2400.0,186.5883,187.0949,186.5794,187.0326,2400.0
2020-09-17 10:10:00,210.32,211.23,210.31,211.14,9450.0,186.8994,187.708,186.8905,187.628,9450.0
2020-09-17 10:15:00,211.0,211.2,210.87,210.9,3006.0,187.5036,187.6814,187.3881,187.4148,3006.0
2020-09-17 10:20:00,210.79,211.49,210.79,210.87,29245.0,187.317,187.9391,187.317,187.3881,29245.0
2020-09-17 10:25:00,210.84,211.45,210.56,211.45,8200.0,187.3614,187.9035,187.1126,187.9035,8200.0
2020-09-17 10:30:00,211.34,212.02,211.29,212.02,19190.0,187.8058,188.41,187.7613,188.41,19190.0
2020-09-17 10:35:00,212.0,212.0,211.52,211.53,8026.0,188.3923,188.3923,187.9657,187.9746,8026.0
2020-09-17 10:40:00,211.55,211.9,211.35,211.89,2728.0,187.9924,188.3034,187.8147,188.2945,2728.0
2020-09-17 10:45:00,212.0,212.77,212.0,212.77,2431.0,188.3923,189.0765,188.3923,189.0765,2431.0
2020-09-17 10:50:00,212.73,213.15,212.73,212.96,6676.0,189.041,189.4142,189.041,189.2454,6676.0
2020-09-17 10:55:00,212.95,213.11,212.75,212.75,3430.0,189.2365,189.3787,189.0588,189.0588,3430.0
2020-09-17 11:00:00,212.92,213.56,212.91,213.56,4830.0,189.2098,189.7786,189.2009,189.7786,4830.0
2020-09-17 11:05:00,213.33,214.02,213.33,214.0,9748.0,189.5742,190.1873,189.5742,190.1696,9748.0
2020-09-17 11:10:00,213.92,214.18,213.64,214.18,7875.0,190.0985,190.3295,189.8496,190.3295,7875.0
2020-09-17 11:15:00,214.17,214.41,213.92,214.25,11019.0,190.3206,190.5339,190.0985,190.3917,11019.0
2020-09-17 11:20:00,214.36,214.5,214.07,214.33,3760.0,190.4895,190.6139,190.2318,190.4628,3760.0
2020-09-17 11:25:00,214.2,214.35,213.98,214.3,5877.0,190.3473,190.4806,190.1518,190.4361,5877.0
2020-09-17 11:30:00,214.31,214.5,214.17,214.36,36045.0,190.445,190.6139,190.3206,190.4895,36045.0
2020-09-17 11:35:00,214.4,214.63,214.21,214.38,6384.0,190.525,190.7294,190.3562,190.5072,6384.0
2020-09-17 11:40:00,214.5,214.59,214.36,214.42,7960.0,190.6139,190.6939,190.4895,190.5428,7960.0
2020-09-17 11:45:00,214.39,214.56,214.27,214.42,4509.0,190.5161,190.6672,190.4095,190.5428,4509.0
2020-09-17 11:50:00,214.47,214.8,214.44,214.66,7803.0,190.5872,190.8805,190.5606,190.7561,7803.0
2020-09-17 11:55:00,214.63,214.71,214.2,214.3,6389.0,190.7294,190.8005,190.3473,190.4361,6389.0
2020-09-17 12:00:00,214.24,214.53,214.04,214.48,4489.0,190.3828,190.6405,190.2051,190.5961,4489.0
2020-09-17 12:05:00,214.38,214.58,214.18,214.2,4716.0,190.5072,190.685,190.3295,190.3473,4716.0
2020-09-17 12:10:00,214.29,214.35,213.62,213.79,6991.0,190.4273,190.4806,189.8319,189.9829,6991.0
2020-09-17 12:15:00,213.68,213.79,213.28,213.48,7573.0,189.8852,189.9829,189.5297,189.7075,7573.0
2020-09-17 12:20:00,213.47,213.69,213.3,213.4,5174.0,189.6986,189.8941,189.5475,189.6364,5174.0
2020-09-17 12:25:00,213.42,213.47,212.79,213.34,8184.0,189.6541,189.6986,189.0943,189.5831,8184.0
2020-09-17 12:30:00,213.32,213.41,213.0,213.38,4665.0,189.5653,189.6453,189.2809,189.6186,4665.0
2020-09-17 12:35:00,213.36,213.43,213.13,213.38,3612.0,189.6008,189.663,189.3964,189.6186,3612.0
2020-09-17 12:40:00,213.22,213.39,213.09,213.37,2896.0,189.4764,189.6275,189.3609,189.6097,2896.0
2020-09-17 12:45:00,213.31,213.47,212.94,213.22,3203.0,189.5564,189.6986,189.2276,189.4764,3203.0
2020-09-17 12:50:00,213.16,213.27,212.96,213.2,4197.0,189.4231,189.5208,189.2454,189.4586,4197.0
2020-09-17 12:55:00,213.42,213.52,213.26,213.43,4224.0,189.6541,189.743,189.512,189.663,4224.0
2020-09-17 13:00:00,213.39,213.46,213.25,213.25,2030.0,189.6275,189.6897,189.5031,189.5031,2030.0
2020-09-17 13:05:00,213.22,213.36,213.13,213.32,4691.0,189.4764,189.6008,189.3964,189.5653,4691.0
2020-09-17 13:10:00,213.29,213.29,213.01,213.11,3091.0,189.5386,189.5386,189.2898,189.3787,3091.0
2020-09-17 13:15:00,213.12,213.24,212.93,213.06,4245.0,189.3875,189.4942,189.2187,189.3342,4245.0
2020-09-17 13:20:00,213.02,213.07,212.74,212.81,2845.0,189.2987,189.3431,189.0499,189.1121,2845.0
2020-09-17 13:25:00,212.69,212.81,212.5,212.54,2894.0,189.0054,189.1121,188.8366,188.8721,2894.0
2020-09-17 13:30:00,212.42,212.58,212.36,212.36,3365.0,188.7655,188.9077,188.7122,188.7122,3365.0
2020-09-17 13:35:00,212.42,212.42,212.18,212.2,2992.0,188.7655,188.7655,188.5522,188.57,2992.0
2020-09-17 13:40:00,212.35,212.36,212.18,212.29,4220.0,188.7033,188.7122,188.5522,188.65,4220.0
2020-09-17 13:45:00,212.27,212.27,212.1,212.15,2285.0,188.6322,188.6322,188.4811,188.5256,2285.0
2020-09-17 13:50:00,212.01,212.12,211.8,211.83,3369.0,188.4012,188.4989,188.2145,188.2412,3369.0
2020-09-17 13:55:00,211.85,211.95,211.81,211.88,3402.0,188.259,188.3478,188.2234,188.2856,3402.0
2020-09-17 14:00:00,211.84,212.24,211.84,212.24,2202.0,188.2501,188.6055,188.2501,188.6055,2202.0
2020-09-17 14:05:00,212.19,212.55,212.18,212.36,2911.0,188.5611,188.881,188.5522,188.7122,2911.0
2020-09-17 14:10:00,212.34,212.5,212.27,212.27,2516.0,188.6944,188.8366,188.6322,188.6322,2516.0
2020-09-17 14:15:00,212.27,212.4,212.19,212.23,1608.0,188.6322,188.7477,188.5611,188.5967,1608.0
2020-09-17 14:20:00,212.17,212.3,212.08,212.14,3800.0,188.5433,188.6589,188.4634,188.5167,3800.0
2020-09-17 14:25:00,212.17,212.18,211.57,211.58,3025.0,188.5433,188.5522,188.0102,188.019,3025.0
2020-09-17 14:30:00,211.48,211.53,211.33,211.34,3280.0,187.9302,187.9746,187.7969,187.8058,3280.0
2020-09-17 14:35:00,211.27,211.35,211.02,211.02,3356.0,187.7436,187.8147,187.5214,187.5214,3356.0
2020-09-17 14:40:00,211.0,211.22,211.0,211.22,3200.0,187.5036,187.6991,187.5036,187.6991,3200.0
2020-09-17 14:45:00,211.24,211.24,211.03,211.12,3236.0,187.7169,187.7169,187.5303,187.6103,3236.0
2020-09-17 14:50:00,211.14,211.28,211.0,211.26,3100.0,187.628,187.7524,187.5036,187.7347,3100.0
2020-09-17 14:55:00,211.24,211.33,210.88,210.96,7202.0,187.7169,187.7969,187.397,187.4681,7202.0
2020-09-17 15:00:00,210.95,210.99,210.3,210.43,4904.0,187.4592,187.4947,186.8816,186.9971,4904.0
2020-09-17 15:05:00,210.27,210.68,210.26,210.64,2234.0,186.8549,187.2193,186.846,187.1837,2234.0
2020-09-17 15:10:00,210.68,211.12,210.67,210.87,4200.0,187.2193,187.6103,187.2104,187.3881,4200.0
2020-09-17 15:15:00,210.89,210.91,210.25,210.29,5241.0,187.4059,187.4236,186.8371,186.8727,5241.0
2020-09-17 15:20:00,210.32,210.55,210.09,210.11,7457.0,186.8994,187.1037,186.695,186.7127,7457.0
2020-09-17 15:25:00,210.1,210.31,210.0,210.2,7258.0,186.7038,186.8905,186.615,186.7927,7258.0
2020-09-17 15:30:00,210.09,210.86,210.08,210.6,8901.0,186.695,187.3792,186.6861,187.1482,8901.0
2020-09-17 15:35:00,210.62,211.02,210.61,210.95,9553.0,187.1659,187.5214,187.1571,187.4592,9553.0
2020-09-17 15:40:00,210.96,211.29,210.71,210.79,32353.0,187.4681,187.7613,187.2459,187.317,32353.0
2020-09-17 15:45:00,210.81,210.89,210.21,210.58,26446.0,187.3348,187.4059,186.8016,187.1304,26446.0
2020-09-17 15:50:00,210.56,210.68,210.14,210.17,34762.0,187.1126,187.2193,186.7394,186.7661,34762.0
2020-09-17 15:55:00,210.15,210.4,210.03,210.32,70465.0,186.7483,186.9704,186.6416,186.8994,70465.0
2020-09-18 09:30:00,209.69,211.71,209.61,211.61,142724.0,186.3395,188.1346,186.2684,188.0457,142724.0
2020-09-18 09:35:00,211.44,212.15,210.37,212.15,18470.0,187.8946,188.5256,186.9438,188.5256,18470.0
2020-09-18 09:40:00,212.26,212.46,211.75,211.86,7178.0,188.6233,188.801,188.1701,188.2679,7178.0
2020-09-18 09:45:00,211.63,211.82,211.2,211.28,5069.0,188.0635,188.2323,187.6814,187.7524,5069.0
2020-09-18 09:50:00,211.35,211.6,210.84,211.53,10127.0,187.8147,188.0368,187.3614,187.9746,10127.0
2020-09-18 09:55:00,211.92,211.92,210.78,210.92,22901.0,188.3212,188.3212,187.3081,187.4325,22901.0
2020-09-18 10:00:00,211.11,211.94,210.96,211.89,4101.0,187.6014,188.339,187.4681,188.2945,4101.0
2020-09-18 10:05:00,212.04,212.19,211.69,212.09,2800.0,188.4278,188.5611,188.1168,188.4722,2800.0
2020-09-18 10:10:00,212.25,212.65,212.12,212.65,6045.0,188.6144,188.9699,188.4989,188.9699,6045.0
2020-09-18 10:15:00,212.83,213.26,212.83,213.13,4820.0,189.1298,189.512,189.1298,189.3964,4820.0
2020-09-18 10:20:00,213.15,213.85,213.01,213.53,5359.0,189.4142,190.0363,189.2898,189.7519,5359.0
2020-09-18 10:25:00,213.47,214.0,213.41,213.74,5733.0,189.6986,190.1696,189.6453,189.9385,5733.0
2020-09-18 10:30:00,213.73,213.82,213.5,213.57,7823.0,189.9296,190.0096,189.7252,189.7874,7823.0
2020-09-18 10:35:00,213.53,213.53,212.95,213.31,3934.0,189.7519,189.7519,189.2365,189.5564,3934.0
2020-09-18 10:40:00,213.27,213.5,213.15,213.44,4622.0,189.5208,189.7252,189.4142,189.6719,4622.0
2020-09-18 10:45:00,213.37,213.65,213.17,213.46,6519.0,189.6097,189.8585,189.432,189.6897,6519.0
2020-09-18 10:50:00,213.41,213.5,212.92,212.95,2934.0,189.6453,189.7252,189.2098,189.2365,2934.0
2020-09-18 10:55:00,212.66,212.98,212.66,212.83,3601.0,188.9788,189.2631,188.9788,189.1298,3601.0
2020-09-18 11:00:00,212.98,213.4,212.89,213.4,7409.0,189.2631,189.6364,189.1832,189.6364,7409.0
2020-09-18 11:05:00,213.45,213.77,213.36,213.68,8150.0,189.6808,189.9652,189.6008,189.8852,8150.0
2020-09-18 11:10:00,213.69,213.82,213.03,213.03,9709.0,189.8941,190.0096,189.3076,189.3076,9709.0
2020-09-18 11:15:00,213.07,213.38,212.75,212.85,3821.0,189.3431,189.6186,189.0588,189.1476,3821.0
2020-09-18 11:20:00,212.86,213.68,212.86,213.68,6914.0,189.1565,189.8852,189.1565,189.8852,6914.0
2020-09-18 11:25:00,213.65,213.9,213.6,213.63,7720.0,189.8585,190.0807,189.8141,189.8408,7720.0
2020-09-18 11:30:00,213.64,213.92,213.37,213.37,8360.0,189.8496,190.0985,189.6097,189.6097,8360.0
2020-09-18 11:35:00,213.24,213.58,213.06,213.58,23780.0,189.4942,189.7963,189.3342,189.7963,23780.0
2020-09-18 11:40:00,213.59,213.65,213.3,213.43,19420.0,189.8052,189.8585,189.5475,189.663,19420.0
2020-09-18 11:45:00,213.43,213.94,213.43,213.87,8246.0,189.663,190.1162,189.663,190.054,8246.0
2020-09-18 11:50:00,214.0,214.1,213.72,213.88,6254.0,190.1696,190.2584,189.9207,190.0629,6254.0
2020-09-18 11:55:00,213.9,213.9,213.5,213.52,4840.0,190.0807,190.0807,189.7252,189.743,4840.0
2020-09-18 12:00:00,213.61,213.77,213.44,213.55,9335.0,189.823,189.9652,189.6719,189.7697,9335.0
2020-09-18 12:05:00,213.62,213.65,213.33,213.4,9060.0,189.8319,189.8585,189.5742,189.6364,9060.0
2020-09-18 12:10:00,213.43,213.55,212.78,212.95,25697.0,189.663,189.7697,189.0854,189.2365,25697.0
2020-09-18 12:15:00,213.0,213.01,212.74,212.88,15580.0,189.2809,189.2898,189.0499,189.1743,15580.0
2020-09-18 12:20:00,212.95,213.06,212.66,212.94,35479.0,189.2365,189.3342,188.9788,189.2276,35479.0
2020-09-18 12:25:00,212.94,213.23,212.85,213.04,6496.0,189.2276,189.4853,189.1476,189.3165,6496.0
2020-09-18 12:30:00,213.02,213.02,212.69,212.8,21930.0,189.2987,189.2987,189.0054,189.1032,21930.0
2020-09-18 12:35:00,212.83,213.17,212.82,213.1,9282.0,189.1298,189.432,189.121,189.3698,9282.0
2020-09-18 12:40:00,213.14,213.33,212.99,212.99,5415.0,189.4053,189.5742,189.272,189.272,5415.0
2020-09-18 12:45:00,213.1,213.27,212.96,212.96,4518.0,189.3698,189.5208,189.2454,189.2454,4518.0
2020-09-18 12:50:00,212.96,212.97,212.76,212.76,13177.0,189.2454,189.2543,189.0676,189.0676,13177.0
2020-09-18 12:55:00,212.76,212.87,212.39,212.81,11641.0,189.0676,189.1654,188.7388,189.1121,11641.0
2020-09-18 13:00:00,212.76,212.76,212.14,212.5,4797.0,189.0676,189.0676,188.5167,188.8366,4797.0
2020-09-18 13:05:00,212.45,212.7,212.37,212.64,5002.0,188.7922,189.0143,188.7211,188.961,5002.0
2020-09-18 13:10:00,212.63,213.19,212.61,212.95,3010.0,188.9521,189.4498,188.9343,189.2365,3010.0
2020-09-18 13:15:00,212.85,212.85,212.3,212.38,6962.0,189.1476,189.1476,188.6589,188.73,6962.0
2020-09-18 13:20:00,212.45,212.45,212.15,212.26,4905.0,188.7922,188.7922,188.5256,188.6233,4905.0
2020-09-18 13:25:00,212.19,212.24,211.62,211.62,5814.0,188.5611,188.6055,188.0546,188.0546,5814.0
2020-09-18 13:30:00,211.55,211.57,210.85,211.41,4479.0,187.9924,188.0102,187.3703,187.868,4479.0
2020-09-18 13:35:00,211.34,211.56,211.19,211.49,7248.0,187.8058,188.0013,187.6725,187.9391,7248.0
2020-09-18 13:40:00,211.61,211.64,211.22,211.34,3789.0,188.0457,188.0724,187.6991,187.8058,3789.0
2020-09-18 13:45:00,211.3,211.52,211.26,211.32,4763.0,187.7702,187.9657,187.7347,187.788,4763.0
2020-09-18 13:50:00,211.29,211.66,211.14,211.66,5233.0,187.7613,188.0901,187.628,188.0901,5233.0
2020-09-18 13:55:00,211.59,211.64,211.47,211.54,4186.0,188.0279,188.0724,187.9213,187.9835,4186.0
2020-09-18 14:00:00,211.62,211.62,211.02,211.25,4034.0,188.0546,188.0546,187.5214,187.7258,4034.0
2020-09-18 14:05:00,211.17,211.47,211.16,211.3,4595.0,187.6547,187.9213,187.6458,187.7702,4595.0
2020-09-18 14:10:00,211.32,211.51,211.32,211.46,3800.0,187.788,187.9568,187.788,187.9124,3800.0
2020-09-18 14:15:00,211.39,211.45,210.93,211.0,3000.0,187.8502,187.9035,187.4414,187.5036,3000.0
2020-09-18 14:20:00,211.06,211.5,211.02,211.37,5104.0,187.5569,187.9479,187.5214,187.8324,5104.0
2020-09-18 14:25:00,211.29,211.57,211.18,211.32,3644.0,187.7613,188.0102,187.6636,187.788,3644.0
2020-09-18 14:30:00,211.3,211.33,211.14,211.21,4415.0,187.7702,187.7969,187.628,187.6902,4415.0
2020-09-18 14:35:00,211.16,211.31,211.06,211.15,3112.0,187.6458,187.7791,187.5569,187.6369,3112.0
2020-09-18 14:40:00,211.22,211.33,211.03,211.04,4141.0,187.6991,187.7969,187.5303,187.5392,4141.0
2020-09-18 14:45:00,211.15,211.49,211.15,211.37,3966.0,187.6369,187.9391,187.6369,187.8324,3966.0
2020-09-18 14:50:00,211.36,211.36,211.01,211.15,6119.0,187.8235,187.8235,187.5125,187.6369,6119.0
2020-09-18 14:55:00,211.12,211.44,211.05,211.44,3366.0,187.6103,187.8946,187.5481,187.8946,3366.0
2020-09-18 15:00:00,211.51,211.6,211.28,211.6,4400.0,187.9568,188.0368,187.7524,188.0368,4400.0
2020-09-18 15:05:00,211.55,211.66,211.38,211.5,4427.0,187.9924,188.0901,187.8413,187.9479,4427.0
2020-09-18 15:10:00,211.54,211.67,211.34,211.35,4602.0,187.9835,188.099,187.8058,187.8147,4602.0
2020-09-18 15:15:00,211.41,211.55,211.25,211.25,5043.0,187.868,187.9924,187.7258,187.7258,5043.0
2020-09-18 15:20:00,211.26,211.41,211.08,211.29,10441.0,187.7347,187.868,187.5747,187.7613,10441.0
2020-09-18 15:25:00,211.34,211.53,211.25,211.53,5823.0,187.8058,187.9746,187.7258,187.9746,5823.0
2020-09-18 15:30:00,211.66,211.86,211.37,211.82,11911.0,188.0901,188.2679,187.8324,188.2323,11911.0
2020-09-18 15:35:00,211.85,212.0,211.57,211.92,14162.0,188.259,188.3923,188.0102,188.3212,14162.0
2020-09-18 15:40:00,211.91,212.23,211.79,211.8,19982.0,188.3123,188.5967,188.2057,188.2145,19982.0
2020-09-18 15:45:00,211.8,212.05,211.63,211.68,25742.0,188.2145,188.4367,188.0635,188.1079,25742.0
2020-09-18 15:50:00,211.59,212.14,211.55,212.0,43833.0,188.0279,188.5167,187.9924,188.3923,43833.0
2020-09-18 15:55:00,212.03,212.38,211.86,211.91,101031.0,188.4189,188.73,188.2679,188.3123,101031.0
2020-09-21 09:30:00,208.1,209.05,207.33,207.86,23453.0,184.9266,185.7708,184.2423,184.7133,23453.0
2020-09-21 09:35:00,208.33,208.33,207.27,207.35,8814.0,185.131,185.131,184.189,184.2601,8814.0
2020-09-21 09:40:00,207.19,207.48,206.54,206.89,8103.0,184.1179,184.3756,183.5403,183.8513,8103.0
2020-09-21 09:45:00,206.71,206.88,206.42,206.78,5838.0,183.6913,183.8424,183.4336,183.7536,5838.0
2020-09-21 09:50:00,206.87,207.21,206.51,206.8,9999.0,183.8335,184.1357,183.5136,183.7713,9999.0
2020-09-21 09:55:00,206.78,207.32,206.34,206.92,9816.0,183.7536,184.2334,183.3626,183.878,9816.0
2020-09-21 10:00:00,206.82,207.26,205.53,205.94,12600.0,183.7891,184.1801,182.6428,183.0071,12600.0
2020-09-21 10:05:00,206.03,206.04,205.55,205.72,5396.0,183.0871,183.096,182.6605,182.8116,5396.0
2020-09-21 10:10:00,205.56,205.66,205.0,205.38,21302.0,182.6694,182.7583,182.1718,182.5095,21302.0
2020-09-21 10:15:00,205.33,205.33,204.52,204.83,15087.0,182.465,182.465,181.7452,182.0207,15087.0
2020-09-21 10:20:00,204.83,204.98,204.53,204.83,13557.0,182.0207,182.154,181.7541,182.0207,13557.0
2020-09-21 10:25:00,204.87,205.21,204.86,205.21,11908.0,182.0562,182.3584,182.0474,182.3584,11908.0
2020-09-21 10:30:00,205.19,205.21,204.24,204.34,7275.0,182.3406,182.3584,181.4964,181.5853,7275.0
2020-09-21 10:35:00,204.39,204.48,203.75,203.75,4293.0,181.6297,181.7097,181.061,181.061,4293.0
2020-09-21 10:40:00,203.61,204.11,203.43,203.76,4381.0,180.9366,181.3809,180.7766,181.0699,4381.0
2020-09-21 10:45:00,203.87,204.56,203.87,204.42,2163.0,181.1676,181.7808,181.1676,181.6564,2163.0
2020-09-21 10:50:00,204.47,204.91,204.34,204.83,1900.0,181.7008,182.0918,181.5853,182.0207,1900.0
2020-09-21 10:55:00,205.03,205.04,204.4,204.4,5196.0,182.1984,182.2073,181.6386,181.6386,5196.0
2020-09-21 11:00:00,204.23,205.51,204.23,205.29,5016.0,181.4875,182.625,181.4875,182.4295,5016.0
2020-09-21 11:05:00,205.28,205.47,205.24,205.47,5083.0,182.4206,182.5894,182.385,182.5894,5083.0
2020-09-21 11:10:00,205.51,205.51,204.59,204.61,4912.0,182.625,182.625,181.8074,181.8252,4912.0
2020-09-21 11:15:00,204.61,204.61,203.75,203.87,3530.0,181.8252,181.8252,181.061,181.1676,3530.0
2020-09-21 11:20:00,204.13,204.21,203.94,204.11,3235.0,181.3987,181.4697,181.2298,181.3809,3235.0
2020-09-21 11:25:00,203.96,204.1,203.82,203.97,2800.0,181.2476,181.372,181.1232,181.2565,2800.0
2020-09-21 11:30:00,203.91,204.15,203.64,203.65,2621.0,181.2031,181.4164,180.9632,180.9721,2621.0
2020-09-21 11:35:00,203.83,204.36,203.53,204.08,2100.0,181.1321,181.603,180.8655,181.3542,2100.0
2020-09-21 11:40:00,204.04,204.52,203.89,204.24,2526.0,181.3187,181.7452,181.1854,181.4964,2526.0
2020-09-21 11:45:00,204.13,204.94,204.13,204.77,3204.0,181.3987,182.1185,181.3987,181.9674,3204.0
2020-09-21 11:50:00,204.72,205.14,204.72,205.01,6465.0,181.923,182.2962,181.923,182.1807,6465.0
2020-09-21 11:55:00,204.8,204.81,204.49,204.55,2322.0,181.994,182.0029,181.7186,181.7719,2322.0
2020-09-21 12:00:00,204.55,204.99,204.49,204.78,1500.0,181.7719,182.1629,181.7186,181.9763,1500.0
2020-09-21 12:05:00,204.78,205.3,204.78,205.19,2738.0,181.9763,182.4384,181.9763,182.3406,2738.0
2020-09-21 12:10:00,205.14,205.18,204.68,204.75,3580.0,182.2962,182.3317,181.8874,181.9496,3580.0
2020-09-21 12:15:00,204.5,204.89,204.5,204.81,1802.0,181.7274,182.074,181.7274,182.0029,1802.0
2020-09-21 12:20:00,204.76,204.76,204.47,204.69,1103.0,181.9585,181.9585,181.7008,181.8963,1103.0
2020-09-21 12:25:00,204.63,204.74,204.44,204.44,2411.0,181.843,181.9407,181.6741,181.6741,2411.0
2020-09-21 12:30:00,204.28,204.28,203.94,204.06,1777.0,181.5319,181.5319,181.2298,181.3364,1777.0
2020-09-21 12:35:00,204.14,204.47,204.0,204.3,4086.0,181.4075,181.7008,181.2831,181.5497,4086.0
2020-09-21 12:40:00,204.28,204.52,203.93,203.94,3315.0,181.5319,181.7452,181.2209,181.2298,3315.0
2020-09-21 12:45:00,204.05,204.05,203.66,203.74,2250.0,181.3276,181.3276,180.981,181.0521,2250.0
2020-09-21 12:50:00,203.73,203.73,203.3,203.3,2479.0,181.0432,181.0432,180.6611,180.6611,2479.0
2020-09-21 12:55:00,203.39,203.39,203.12,203.23,2336.0,180.7411,180.7411,180.5011,180.5989,2336.0
2020-09-21 13:00:00,203.28,203.36,202.86,203.01,5528.0,180.6433,180.7144,180.2701,180.4034,5528.0
2020-09-21 13:05:00,202.94,203.07,202.91,202.94,3327.0,180.3412,180.4567,180.3145,180.3412,3327.0
2020-09-21 13:10:00,202.93,203.17,202.84,203.06,3134.0,180.3323,180.5456,180.2523,180.4478,3134.0
2020-09-21 13:15:00,203.1,203.23,203.0,203.0,4690.0,180.4833,180.5989,180.3945,180.3945,4690.0
2020-09-21 13:20:00,202.99,203.42,202.99,203.29,1405.0,180.3856,180.7677,180.3856,180.6522,1405.0
2020-09-21 13:25:00,203.36,203.51,203.14,203.15,1809.0,180.7144,180.8477,180.5189,180.5278,1809.0
2020-09-21 13:30:00,203.2,203.27,202.9,202.93,2750.0,180.5722,180.6344,180.3056,180.3323,2750.0
2020-09-21 13:35:00,202.9,203.08,202.89,203.03,1800.0,180.3056,180.4656,180.2967,180.4211,1800.0
2020-09-21 13:40:00,202.97,202.97,202.78,202.78,2075.0,180.3678,180.3678,180.199,180.199,2075.0
2020-09-21 13:45:00,202.77,202.91,202.59,202.7,3439.0,180.1901,180.3145,180.0301,180.1279,3439.0
2020-09-21 13:50:00,202.69,202.69,202.57,202.59,3702.0,180.119,180.119,180.0124,180.0301,3702.0
2020-09-21 13:55:00,202.54,202.57,202.38,202.5,2979.0,179.9857,180.0124,179.8435,179.9502,2979.0
2020-09-21 14:00:00,202.6,202.6,202.37,202.58,2503.0,180.039,180.039,179.8346,180.0213,2503.0
2020-09-21 14:05:00,202.39,202.41,202.18,202.36,1673.0,179.8524,179.8702,179.6658,179.8258,1673.0
2020-09-21 14:10:00,202.4,202.41,202.26,202.4,2533.0,179.8613,179.8702,179.7369,179.8613,2533.0
2020-09-21 14:15:00,202.51,202.71,202.35,202.35,20865.0,179.959,180.1368,179.8169,179.8169,20865.0
2020-09-21 14:20:00,202.42,202.89,202.42,202.68,2685.0,179.8791,180.2967,179.8791,180.1101,2685.0
2020-09-21 14:25:00,202.75,203.02,202.75,202.91,700.0,180.1723,180.4123,180.1723,180.3145,700.0
2020-09-21 14:30:00,202.9,202.9,202.46,202.53,5983.0,180.3056,180.3056,179.9146,179.9768,5983.0
2020-09-21 14:35:00,202.45,202.47,202.28,202.47,842.0,179.9057,179.9235,179.7547,179.9235,842.0
2020-09-21 14:40:00,202.32,202.59,202.04,202.09,11132.0,179.7902,180.0301,179.5414,179.5858,11132.0
2020-09-21 14:45:00,202.14,202.26,202.11,202.19,3458.0,179.6303,179.7369,179.6036,179.6747,3458.0
2020-09-21 14:50:00,202.15,202.38,202.15,202.32,5751.0,179.6391,179.8435,179.6391,179.7902,5751.0
2020-09-21 14:55:00,202.28,202.6,202.27,202.35,5241.0,179.7547,180.039,179.7458,179.8169,5241.0
2020-09-21 15:00:00,202.29,202.71,202.21,202.66,5514.0,179.7635,180.1368,179.6925,180.0923,5514.0
2020-09-21 15:05:00,202.71,202.71,202.54,202.66,3542.0,180.1368,180.1368,179.9857,180.0923,3542.0
2020-09-21 15:10:00,202.73,202.8,202.62,202.69,5700.0,180.1546,180.2168,180.0568,180.119,5700.0
2020-09-21 15:15:00,202.69,202.93,202.57,202.82,8206.0,180.119,180.3323,180.0124,180.2345,8206.0
2020-09-21 15:20:00,202.81,203.27,202.74,203.18,6582.0,180.2256,180.6344,180.1634,180.5544,6582.0
2020-09-21 15:25:00,202.94,203.18,202.94,203.09,6038.0,180.3412,180.5544,180.3412,180.4745,6038.0
2020-09-21 15:30:00,203.07,203.28,203.0,203.28,7569.0,180.4567,180.6433,180.3945,180.6433,7569.0
2020-09-21 15:35:00,203.27,203.93,203.22,203.76,12970.0,180.6344,181.2209,180.59,181.0699,12970.0
2020-09-21 15:40:00,203.82,203.92,203.47,203.73,9783.0,181.1232,181.212,180.8121,181.0432,9783.0
2020-09-21 15:45:00,203.69,203.84,203.03,203.03,21905.0,181.0076,181.1409,180.4211,180.4211,21905.0
2020-09-21 15:50:00,203.04,203.73,203.04,203.4,24602.0,180.43,181.0432,180.43,180.7499,24602.0
2020-09-21 15:55:00,203.44,204.03,203.41,204.03,54267.0,180.7855,181.3098,180.7588,181.3098,54267.0
2020-09-22 09:30:00,203.77,206.19,203.77,205.21,26250.0,181.0787,183.2293,181.0787,182.3584,26250.0
2020-09-22 09:35:00,205.2,205.98,204.44,205.88,11504.0,182.3495,183.0426,181.6741,182.9538,11504.0
2020-09-22 09:40:00,205.85,206.1,205.27,205.83,11479.0,182.9271,183.1493,182.4117,182.9093,11479.0
2020-09-22 09:45:00,206.03,206.2,205.25,205.29,11600.0,183.0871,183.2381,182.3939,182.4295,11600.0
2020-09-22 09:50:00,205.13,205.26,204.67,204.77,8889.0,182.2873,182.4028,181.8785,181.9674,8889.0
2020-09-22 09:55:00,204.74,205.05,204.74,204.78,7725.0,181.9407,182.2162,181.9407,181.9763,7725.0
2020-09-22 10:00:00,204.59,204.98,204.59,204.96,8200.0,181.8074,182.154,181.8074,182.1362,8200.0
2020-09-22 10:05:00,204.9,205.58,204.86,205.31,3660.0,182.0829,182.6872,182.0474,182.4472,3660.0
2020-09-22 10:10:00,205.11,205.19,204.76,204.94,4967.0,182.2695,182.3406,181.9585,182.1185,4967.0
2020-09-22 10:15:00,204.87,205.53,204.87,205.53,6753.0,182.0562,182.6428,182.0562,182.6428,6753.0
2020-09-22 10:20:00,205.41,205.99,205.26,205.85,3891.0,182.5361,183.0515,182.4028,182.9271,3891.0
2020-09-22 10:25:00,205.77,205.77,205.26,205.66,4402.0,182.856,182.856,182.4028,182.7583,4402.0
2020-09-22 10:30:00,205.67,205.81,205.5,205.63,3800.0,182.7672,182.8916,182.6161,182.7316,3800.0
2020-09-22 10:35:00,205.68,206.23,205.54,205.91,13211.0,182.776,183.2648,182.6516,182.9804,13211.0
2020-09-22 10:40:00,205.83,205.83,205.11,205.15,10126.0,182.9093,182.9093,182.2695,182.3051,10126.0
2020-09-22 10:45:00,205.08,205.37,204.88,205.19,4900.0,182.2429,182.5006,182.0651,182.3406,4900.0
2020-09-22 10:50:00,205.26,205.66,205.19,205.34,4809.0,182.4028,182.7583,182.3406,182.4739,4809.0
2020-09-22 10:55:00,205.31,205.38,204.59,204.68,7000.0,182.4472,182.5095,181.8074,181.8874,7000.0
2020-09-22 11:00:00,204.66,204.82,204.38,204.72,7342.0,181.8696,182.0118,181.6208,181.923,7342.0
2020-09-22 11:05:00,204.82,204.93,204.63,204.81,4756.0,182.0118,182.1096,181.843,182.0029,4756.0
2020-09-22 11:10:00,204.81,204.87,204.37,204.58,12495.0,182.0029,182.0562,181.6119,181.7985,12495.0
2020-09-22 11:15:00,204.62,204.86,204.6,204.67,1300.0,181.8341,182.0474,181.8163,181.8785,1300.0
2020-09-22 11:20:00,204.63,204.73,204.5,204.73,1938.0,181.843,181.9318,181.7274,181.9318,1938.0
2020-09-22 11:25:00,204.64,204.64,204.33,204.41,4127.0,181.8519,181.8519,181.5764,181.6475,4127.0
2020-09-22 11:30:00,204.33,204.34,203.63,203.79,6913.0,181.5764,181.5853,180.9543,181.0965,6913.0
2020-09-22 11:35:00,203.8,204.03,203.74,203.93,2500.0,181.1054,181.3098,181.0521,181.2209,2500.0
2020-09-22 11:40:00,203.97,204.4,203.97,204.15,4024.0,181.2565,181.6386,181.2565,181.4164,4024.0
2020-09-22 11:45:00,204.14,204.41,204.07,204.34,4282.0,181.4075,181.6475,181.3453,181.5853,4282.0
2020-09-22 11:50:00,204.24,204.44,204.19,204.44,4410.0,181.4964,181.6741,181.452,181.6741,4410.0
2020-09-22 11:55:00,204.39,204.65,204.25,204.59,2373.0,181.6297,181.8607,181.5053,181.8074,2373.0
2020-09-22 12:00:00,204.52,204.65,204.49,204.61,2100.0,181.7452,181.8607,181.7186,181.8252,2100.0
2020-09-22 12:05:00,204.69,204.84,204.67,204.82,2000.0,181.8963,182.0296,181.8785,182.0118,2000.0
2020-09-22 12:10:00,204.76,204.84,204.67,204.74,4263.0,181.9585,182.0296,181.8785,181.9407,4263.0
2020-09-22 12:15:00,204.74,204.8,204.4,204.41,5654.0,181.9407,181.994,181.6386,181.6475,5654.0
2020-09-22 12:20:00,204.4,204.4,203.86,203.86,5642.0,181.6386,181.6386,181.1587,181.1587,5642.0
2020-09-22 12:25:00,203.93,203.97,203.52,203.69,7206.0,181.2209,181.2565,180.8566,181.0076,7206.0
2020-09-22 12:30:00,203.72,203.81,203.32,203.44,4933.0,181.0343,181.1143,180.6789,180.7855,4933.0
2020-09-22 12:35:00,203.28,203.62,203.23,203.45,7917.0,180.6433,180.9454,180.5989,180.7944,7917.0
2020-09-22 12:40:00,203.49,203.51,203.31,203.4,6099.0,180.8299,180.8477,180.67,180.7499,6099.0
2020-09-22 12:45:00,203.38,203.38,203.03,203.11,8460.0,180.7322,180.7322,180.4211,180.4922,8460.0
2020-09-22 12:50:00,203.03,203.19,202.75,202.87,7197.0,180.4211,180.5633,180.1723,180.279,7197.0
2020-09-22 12:55:00,202.93,202.94,202.31,202.31,7700.0,180.3323,180.3412,179.7813,179.7813,7700.0
2020-09-22 13:00:00,202.38,202.47,202.26,202.35,6033.0,179.8435,179.9235,179.7369,179.8169,6033.0
2020-09-22 13:05:00,202.41,202.71,202.35,202.69,5639.0,179.8702,180.1368,179.8169,180.119,5639.0
2020-09-22 13:10:00,202.67,203.69,202.61,203.54,30984.0,180.1012,181.0076,180.0479,180.8744,30984.0
2020-09-22 13:15:00,203.59,203.82,203.54,203.82,4064.0,180.9188,181.1232,180.8744,181.1232,4064.0
2020-09-22 13:20:00,203.81,204.3,203.75,204.23,8679.0,181.1143,181.5497,181.061,181.4875,8679.0
2020-09-22 13:25:00,204.19,204.27,203.89,204.16,4602.0,181.452,181.5231,181.1854,181.4253,4602.0
2020-09-22 13:30:00,204.16,204.32,204.06,204.3,2800.0,181.4253,181.5675,181.3364,181.5497,2800.0
2020-09-22 13:35:00,204.36,204.36,204.07,204.25,2905.0,181.603,181.603,181.3453,181.5053,2905.0
2020-09-22 13:40:00,204.25,204.25,203.88,203.96,5399.0,181.5053,181.5053,181.1765,181.2476,5399.0
2020-09-22 13:45:00,203.9,204.19,203.9,204.18,3791.0,181.1943,181.452,181.1943,181.4431,3791.0
2020-09-22 13:50:00,204.19,204.26,203.96,204.26,10124.0,181.452,181.5142,181.2476,181.5142,10124.0
2020-09-22 13:55:00,204.26,204.32,204.05,204.05,3674.0,181.5142,181.5675,181.3276,181.3276,3674.0
2020-09-22 14:00:00,204.04,204.32,204.04,204.27,6161.0,181.3187,181.5675,181.3187,181.5231,6161.0
2020-09-22 14:05:00,204.2,204.27,203.94,203.99,6033.0,181.4609,181.5231,181.2298,181.2742,6033.0
2020-09-22 14:10:00,203.99,204.28,203.83,204.07,15105.0,181.2742,181.5319,181.1321,181.3453,15105.0
2020-09-22 14:15:00,204.0,204.14,203.99,204.01,4480.0,181.2831,181.4075,181.2742,181.292,4480.0
2020-09-22 14:20:00,203.98,204.01,203.77,203.98,11899.0,181.2654,181.292,181.0787,181.2654,11899.0
2020-09-22 14:25:00,203.99,204.09,203.89,204.09,2501.0,181.2742,181.3631,181.1854,181.3631,2501.0
2020-09-22 14:30:00,204.2,204.38,204.09,204.28,4689.0,181.4609,181.6208,181.3631,181.5319,4689.0
2020-09-22 14:35:00,204.19,204.44,204.19,204.28,3100.0,181.452,181.6741,181.452,181.5319,3100.0
2020-09-22 14:40:00,204.28,204.59,204.28,204.51,3835.0,181.5319,181.8074,181.5319,181.7363,3835.0
2020-09-22 14:45:00,204.51,204.58,204.46,204.56,3500.0,181.7363,181.7985,181.6919,181.7808,3500.0
2020-09-22 14:50:00,204.56,204.67,204.55,204.65,3547.0,181.7808,181.8785,181.7719,181.8607,3547.0
2020-09-22 14:55:00,204.63,204.88,204.63,204.73,7467.0,181.843,182.0651,181.843,181.9318,7467.0
2020-09-22 15:00:00,204.81,204.81,204.51,204.51,4381.0,182.0029,182.0029,181.7363,181.7363,4381.0
2020-09-22 15:05:00,204.5,204.75,204.41,204.44,4438.0,181.7274,181.9496,181.6475,181.6741,4438.0
2020-09-22 15:10:00,204.53,204.56,204.09,204.09,3192.0,181.7541,181.7808,181.3631,181.3631,3192.0
2020-09-22 15:15:00,204.13,204.5,204.01,204.41,6310.0,181.3987,181.7274,181.292,181.6475,6310.0
2020-09-22 15:20:00,204.3,204.46,204.27,204.35,3274.0,181.5497,181.6919,181.5231,181.5942,3274.0
2020-09-22 15:25:00,204.4,204.8,204.39,204.57,5615.0,181.6386,181.994,181.6297,181.7897,5615.0
2020-09-22 15:30:00,204.57,204.61,204.38,204.51,8469.0,181.7897,181.8252,181.6208,181.7363,8469.0
2020-09-22 15:35:00,204.56,204.81,204.52,204.76,6293.0,181.7808,182.0029,181.7452,181.9585,6293.0
2020-09-22 15:40:00,204.75,204.91,204.54,204.57,9262.0,181.9496,182.0918,181.763,181.7897,9262.0
2020-09-22 15:45:00,204.62,204.87,204.59,204.83,10036.0,181.8341,182.0562,181.8074,182.0207,10036.0
2020-09-22 15:50:00,204.86,204.86,204.03,204.11,30649.0,182.0474,182.0474,181.3098,181.3809,30649.0
2020-09-22 15:55:00,204.1,204.43,203.95,204.31,41578.0,181.372,181.6652,181.2387,181.5586,41578.0
2020-09-23 09:30:00,206.0,206.72,205.11,206.31,23973.0,183.0604,183.7002,182.2695,183.3359,23973.0
2020-09-23 09:35:00,206.55,206.86,206.14,206.67,3935.0,183.5492,183.8246,183.1848,183.6558,3935.0
2020-09-23 09:40:00,206.78,207.09,206.46,206.5,3710.0,183.7536,184.029,183.4692,183.5047,3710.0
2020-09-23 09:45:00,206.87,207.79,206.87,207.79,1709.0,183.8335,184.6511,183.8335,184.6511,1709.0
2020-09-23 09:50:00,207.89,207.89,206.69,206.69,8556.0,184.7399,184.7399,183.6736,183.6736,8556.0
2020-09-23 09:55:00,207.02,207.1,206.61,206.77,2637.0,183.9668,184.0379,183.6025,183.7447,2637.0
2020-09-23 10:00:00,206.7,207.02,206.68,206.88,3614.0,183.6825,183.9668,183.6647,183.8424,3614.0
2020-09-23 10:05:00,206.77,206.87,206.64,206.87,2516.0,183.7447,183.8335,183.6291,183.8335,2516.0
2020-09-23 10:10:00,206.8,207.02,206.58,206.96,2985.0,183.7713,183.9668,183.5758,183.9135,2985.0
2020-09-23 10:15:00,206.83,206.88,206.41,206.82,2087.0,183.798,183.8424,183.4248,183.7891,2087.0
2020-09-23 10:20:00,206.87,207.14,206.82,207.13,3517.0,183.8335,184.0735,183.7891,184.0646,3517.0
2020-09-23 10:25:00,207.02,207.32,207.02,207.09,800.0,183.9668,184.2334,183.9668,184.029,800.0
2020-09-23 10:30:00,207.19,207.36,206.94,206.97,2912.0,184.1179,184.269,183.8957,183.9224,2912.0
2020-09-23 10:35:00,206.86,207.24,206.64,206.8,11240.0,183.8246,184.1623,183.6291,183.7713,11240.0
2020-09-23 10:40:00,206.79,207.51,206.79,207.25,2910.0,183.7624,184.4023,183.7624,184.1712,2910.0
2020-09-23 10:45:00,207.08,207.08,206.84,206.91,2507.0,184.0201,184.0201,183.8069,183.8691,2507.0
2020-09-23 10:50:00,207.08,207.08,206.79,206.85,2322.0,184.0201,184.0201,183.7624,183.8158,2322.0
2020-09-23 10:55:00,206.83,207.11,206.68,206.94,5300.0,183.798,184.0468,183.6647,183.8957,5300.0
2020-09-23 11:00:00,206.92,207.02,206.59,206.85,6600.0,183.878,183.9668,183.5847,183.8158,6600.0
2020-09-23 11:05:00,206.92,207.13,206.91,207.13,2031.0,183.878,184.0646,183.8691,184.0646,2031.0
2020-09-23 11:10:00,207.18,207.21,206.57,206.57,2965.0,184.109,184.1357,183.5669,183.5669,2965.0
2020-09-23 11:15:00,206.74,206.97,206.57,206.72,3126.0,183.718,183.9224,183.5669,183.7002,3126.0
2020-09-23 11:20:00,206.87,206.87,206.43,206.67,7776.0,183.8335,183.8335,183.4425,183.6558,7776.0
2020-09-23 11:25:00,206.56,206.6,205.92,206.09,5800.0,183.5581,183.5936,182.9893,183.1404,5800.0
2020-09-23 11:30:00,206.2,206.21,205.47,205.64,6411.0,183.2381,183.247,182.5894,182.7405,6411.0
2020-09-23 11:35:00,205.64,206.16,205.64,206.16,3774.0,182.7405,183.2026,182.7405,183.2026,3774.0
2020-09-23 11:40:00,206.27,206.28,205.98,206.15,2224.0,183.3003,183.3092,183.0426,183.1937,2224.0
2020-09-23 11:45:00,206.09,206.09,205.52,205.58,3175.0,183.1404,183.1404,182.6339,182.6872,3175.0
2020-09-23 11:50:00,205.45,205.49,205.18,205.22,1920.0,182.5717,182.6072,182.3317,182.3673,1920.0
2020-09-23 11:55:00,205.21,205.45,205.21,205.33,2023.0,182.3584,182.5717,182.3584,182.465,2023.0
2020-09-23 12:00:00,205.27,205.85,205.21,205.74,3000.0,182.4117,182.9271,182.3584,182.8294,3000.0
2020-09-23 12:05:00,205.75,205.85,205.7,205.74,1800.0,182.8383,182.9271,182.7938,182.8294,1800.0
2020-09-23 12:10:00,205.88,205.89,205.65,205.65,2100.0,182.9538,182.9627,182.7494,182.7494,2100.0
2020-09-23 12:15:00,205.7,205.93,205.58,205.69,5146.0,182.7938,182.9982,182.6872,182.7849,5146.0
2020-09-23 12:20:00,205.7,205.79,205.26,205.37,2315.0,182.7938,182.8738,182.4028,182.5006,2315.0
2020-09-23 12:25:00,205.5,205.62,205.38,205.42,2076.0,182.6161,182.7227,182.5095,182.545,2076.0
2020-09-23 12:30:00,205.35,205.57,205.33,205.38,1531.0,182.4828,182.6783,182.465,182.5095,1531.0
2020-09-23 12:35:00,205.38,205.72,205.25,205.72,9508.0,182.5095,182.8116,182.3939,182.8116,9508.0
2020-09-23 12:40:00,205.83,205.83,205.39,205.49,2768.0,182.9093,182.9093,182.5183,182.6072,2768.0
2020-09-23 12:45:00,205.45,205.53,205.35,205.42,2000.0,182.5717,182.6428,182.4828,182.545,2000.0
2020-09-23 12:50:00,205.45,205.52,205.28,205.44,3410.0,182.5717,182.6339,182.4206,182.5628,3410.0
2020-09-23 12:55:00,205.5,205.74,205.38,205.7,3900.0,182.6161,182.8294,182.5095,182.7938,3900.0
2020-09-23 13:00:00,205.68,205.73,205.58,205.58,2008.0,182.776,182.8205,182.6872,182.6872,2008.0
2020-09-23 13:05:00,205.52,205.79,205.51,205.66,3401.0,182.6339,182.8738,182.625,182.7583,3401.0
2020-09-23 13:10:00,205.72,205.72,205.5,205.62,6104.0,182.8116,182.8116,182.6161,182.7227,6104.0
2020-09-23 13:15:00,205.57,206.0,205.55,206.0,2852.0,182.6783,183.0604,182.6605,183.0604,2852.0
2020-09-23 13:20:00,205.92,205.97,205.92,205.93,1700.0,182.9893,183.0338,182.9893,182.9982,1700.0
2020-09-23 13:25:00,205.96,206.06,205.65,205.65,5810.0,183.0249,183.1137,182.7494,182.7494,5810.0
2020-09-23 13:30:00,205.69,205.86,205.68,205.82,1533.0,182.7849,182.936,182.776,182.9005,1533.0
2020-09-23 13:35:00,205.84,205.92,205.64,205.83,5151.0,182.9182,182.9893,182.7405,182.9093,5151.0
2020-09-23 13:40:00,205.83,206.01,205.78,205.91,3880.0,182.9093,183.0693,182.8649,182.9804,3880.0
2020-09-23 13:45:00,205.91,206.0,205.79,205.85,8787.0,182.9804,183.0604,182.8738,182.9271,8787.0
2020-09-23 13:50:00,205.9,205.9,205.44,205.48,5069.0,182.9715,182.9715,182.5628,182.5983,5069.0
2020-09-23 13:55:00,205.62,205.73,205.45,205.63,2596.0,182.7227,182.8205,182.5717,182.7316,2596.0
2020-09-23 14:00:00,205.66,205.66,205.17,205.24,3140.0,182.7583,182.7583,182.3228,182.385,3140.0
2020-09-23 14:05:00,205.3,205.38,205.13,205.16,4324.0,182.4384,182.5095,182.2873,182.314,4324.0
2020-09-23 14:10:00,205.2,205.21,205.01,205.19,3402.0,182.3495,182.3584,182.1807,182.3406,3402.0
2020-09-23 14:15:00,205.22,205.22,203.78,203.78,11683.0,182.3673,182.3673,181.0876,181.0876,11683.0
2020-09-23 14:20:00,203.93,204.04,203.7,203.82,3727.0,181.2209,181.3187,181.0165,181.1232,3727.0
2020-09-23 14:25:00,203.81,204.0,203.6,203.95,8823.0,181.1143,181.2831,180.9277,181.2387,8823.0
2020-09-23 14:30:00,203.92,204.16,203.74,203.78,7700.0,181.212,181.4253,181.0521,181.0876,7700.0
2020-09-23 14:35:00,203.84,204.08,203.77,204.07,14796.0,181.1409,181.3542,181.0787,181.3453,14796.0
2020-09-23 14:40:00,204.03,204.07,203.72,203.72,5751.0,181.3098,181.3453,181.0343,181.0343,5751.0
2020-09-23 14:45:00,203.88,203.88,203.34,203.42,2706.0,181.1765,181.1765,180.6966,180.7677,2706.0
2020-09-23 14:50:00,203.5,203.64,203.16,203.26,5488.0,180.8388,180.9632,180.5367,180.6255,5488.0
2020-09-23 14:55:00,203.18,203.35,202.97,203.12,6568.0,180.5544,180.7055,180.3678,180.5011,6568.0
2020-09-23 15:00:00,203.13,203.46,203.05,203.08,7996.0,180.51,180.8033,180.4389,180.4656,7996.0
2020-09-23 15:05:00,203.03,203.04,202.6,202.93,4420.0,180.4211,180.43,180.039,180.3323,4420.0
2020-09-23 15:10:00,202.85,203.53,202.85,203.34,3006.0,180.2612,180.8655,180.2612,180.6966,3006.0
2020-09-23 15:15:00,203.24,203.33,202.77,202.92,5090.0,180.6078,180.6877,180.1901,180.3234,5090.0
2020-09-23 15:20:00,202.85,203.1,202.58,202.6,6649.0,180.2612,180.4833,180.0213,180.039,6649.0
2020-09-23 15:25:00,202.66,203.09,202.45,203.08,5195.0,180.0923,180.4745,179.9057,180.4656,5195.0
2020-09-23 15:30:00,203.01,203.33,202.97,203.11,4135.0,180.4034,180.6877,180.3678,180.4922,4135.0
2020-09-23 15:35:00,203.15,203.28,202.93,203.1,6057.0,180.5278,180.6433,180.3323,180.4833,6057.0
2020-09-23 15:40:00,203.18,203.52,202.96,203.5,9657.0,180.5544,180.8566,180.3589,180.8388,9657.0
2020-09-23 15:45:00,203.5,203.56,203.26,203.46,32304.0,180.8388,180.8921,180.6255,180.8033,32304.0
2020-09-23 15:50:00,203.42,203.45,202.93,203.19,34874.0,180.7677,180.7944,180.3323,180.5633,34874.0
2020-09-23 15:55:00,203.08,203.44,202.83,203.05,56074.0,180.4656,180.7855,180.2434,180.4389,56074.0
2020-09-24 09:30:00,202.53,202.78,201.06,201.2,34527.0,179.9768,180.199,178.6705,178.7949,34527.0
2020-09-24 09:35:00,201.29,201.46,199.7,200.1,19893.0,178.8749,179.026,177.462,177.8174,19893.0
2020-09-24 09:40:00,200.09,200.78,200.09,200.38,9283.0,177.8085,178.4217,177.8085,178.0662,9283.0
2020-09-24 09:45:00,200.32,203.06,200.26,203.06,6658.0,178.0129,180.4478,177.9596,180.4478,6658.0
2020-09-24 09:50:00,202.78,203.76,202.78,203.5,3380.0,180.199,181.0699,180.199,180.8388,3380.0
2020-09-24 09:55:00,203.41,203.56,202.9,203.15,2740.0,180.7588,180.8921,180.3056,180.5278,2740.0
2020-09-24 10:00:00,203.63,204.2,203.3,203.42,4205.0,180.9543,181.4609,180.6611,180.7677,4205.0
2020-09-24 10:05:00,203.59,204.48,203.58,204.13,5008.0,180.9188,181.7097,180.9099,181.3987,5008.0
2020-09-24 10:10:00,204.05,204.29,203.98,204.25,8321.0,181.3276,181.5408,181.2654,181.5053,8321.0
2020-09-24 10:15:00,204.5,204.53,204.26,204.29,1750.0,181.7274,181.7541,181.5142,181.5408,1750.0
2020-09-24 10:20:00,204.21,204.22,203.55,203.56,2795.0,181.4697,181.4786,180.8832,180.8921,2795.0
2020-09-24 10:25:00,203.54,203.82,203.44,203.72,1945.0,180.8744,181.1232,180.7855,181.0343,1945.0
2020-09-24 10:30:00,203.64,203.64,203.11,203.11,1300.0,180.9632,180.9632,180.4922,180.4922,1300.0
2020-09-24 10:35:00,203.29,203.77,203.17,203.34,1633.0,180.6522,181.0787,180.5456,180.6966,1633.0
2020-09-24 10:40:00,203.35,203.91,203.11,203.14,1260.0,180.7055,181.2031,180.4922,180.5189,1260.0
2020-09-24 10:45:00,203.22,203.6,203.16,203.22,2750.0,180.59,180.9277,180.5367,180.59,2750.0
2020-09-24 10:50:00,203.16,203.44,202.8,203.24,6911.0,180.5367,180.7855,180.2168,180.6078,6911.0
2020-09-24 10:55:00,203.24,203.67,202.98,203.54,5322.0,180.6078,180.9899,180.3767,180.8744,5322.0
2020-09-24 11:00:00,203.46,203.64,203.24,203.35,3801.0,180.8033,180.9632,180.6078,180.7055,3801.0
2020-09-24 11:05:00,203.23,203.54,203.2,203.43,3000.0,180.5989,180.8744,180.5722,180.7766,3000.0
2020-09-24 11:10:00,203.51,203.94,203.51,203.94,1947.0,180.8477,181.2298,180.8477,181.2298,1947.0
2020-09-24 11:15:00,204.02,204.02,203.68,203.81,2114.0,181.3009,181.3009,180.9988,181.1143,2114.0
2020-09-24 11:20:00,203.65,204.22,203.58,204.07,2942.0,180.9721,181.4786,180.9099,181.3453,2942.0
2020-09-24 11:25:00,204.13,204.26,203.98,204.05,3600.0,181.3987,181.5142,181.2654,181.3276,3600.0
2020-09-24 11:30:00,204.07,204.59,203.92,204.39,5537.0,181.3453,181.8074,181.212,181.6297,5537.0
2020-09-24 11:35:00,204.41,204.59,204.29,204.59,2414.0,181.6475,181.8074,181.5408,181.8074,2414.0
2020-09-24 11:40:00,204.64,204.85,204.46,204.71,2000.0,181.8519,182.0385,181.6919,181.9141,2000.0
2020-09-24 11:45:00,204.55,204.68,204.4,204.45,1954.0,181.7719,181.8874,181.6386,181.683,1954.0
2020-09-24 11:50:00,204.47,204.79,204.47,204.75,1100.0,181.7008,181.9852,181.7008,181.9496,1100.0
2020-09-24 11:55:00,204.73,205.5,204.62,205.31,4118.0,181.9318,182.6161,181.8341,182.4472,4118.0
2020-09-24 12:00:00,205.32,205.78,205.32,205.65,5818.0,182.4561,182.8649,182.4561,182.7494,5818.0
2020-09-24 12:05:00,205.7,205.92,205.61,205.89,2248.0,182.7938,182.9893,182.7138,182.9627,2248.0
2020-09-24 12:10:00,205.99,205.99,205.49,205.71,1600.0,183.0515,183.0515,182.6072,182.8027,1600.0
2020-09-24 12:15:00,205.58,205.82,205.47,205.53,1733.0,182.6872,182.9005,182.5894,182.6428,1733.0
2020-09-24 12:20:00,205.66,205.85,205.45,205.58,3792.0,182.7583,182.9271,182.5717,182.6872,3792.0
2020-09-24 12:25:00,205.55,205.89,205.44,205.45,1601.0,182.6605,182.9627,182.5628,182.5717,1601.0
2020-09-24 12:30:00,205.42,205.49,204.89,204.89,4284.0,182.545,182.6072,182.074,182.074,4284.0
2020-09-24 12:35:00,204.91,204.91,204.62,204.82,3407.0,182.0918,182.0918,181.8341,182.0118,3407.0
2020-09-24 12:40:00,204.77,205.09,204.76,205.09,1825.0,181.9674,182.2517,181.9585,182.2517,1825.0
2020-09-24 12:45:00,205.09,205.3,205.06,205.26,3352.0,182.2517,182.4384,182.2251,182.4028,3352.0
2020-09-24 12:50:00,205.27,205.5,205.14,205.44,12595.0,182.4117,182.6161,182.2962,182.5628,12595.0
2020-09-24 12:55:00,205.65,206.48,205.64,206.39,5923.0,182.7494,183.487,182.7405,183.407,5923.0
2020-09-24 13:00:00,206.34,206.59,206.33,206.53,4542.0,183.3626,183.5847,183.3537,183.5314,4542.0
2020-09-24 13:05:00,206.58,207.01,206.51,206.98,2805.0,183.5758,183.9579,183.5136,183.9313,2805.0
2020-09-24 13:10:00,206.92,207.09,206.92,207.03,4397.0,183.878,184.029,183.878,183.9757,4397.0
2020-09-24 13:15:00,207.09,207.36,207.09,207.33,5424.0,184.029,184.269,184.029,184.2423,5424.0
2020-09-24 13:20:00,207.33,207.76,207.27,207.57,8220.0,184.2423,184.6244,184.189,184.4556,8220.0
2020-09-24 13:25:00,207.61,208.0,207.55,207.73,6704.0,184.4911,184.8377,184.4378,184.5978,6704.0
2020-09-24 13:30:00,207.66,207.86,207.59,207.85,2361.0,184.5356,184.7133,184.4734,184.7044,2361.0
2020-09-24 13:35:00,207.84,207.89,207.61,207.79,2220.0,184.6955,184.7399,184.4911,184.6511,2220.0
2020-09-24 13:40:00,208.0,208.06,207.73,207.93,3772.0,184.8377,184.891,184.5978,184.7755,3772.0
2020-09-24 13:45:00,208.0,208.28,207.98,208.13,6105.0,184.8377,185.0865,184.8199,184.9532,6105.0
2020-09-24 13:50:00,208.19,208.42,208.0,208.41,3418.0,185.0065,185.2109,184.8377,185.202,3418.0
2020-09-24 13:55:00,208.3,208.34,207.62,207.62,3270.0,185.1043,185.1398,184.5,184.5,3270.0
2020-09-24 14:00:00,207.71,207.92,207.33,207.61,2642.0,184.58,184.7666,184.2423,184.4911,2642.0
2020-09-24 14:05:00,207.54,207.74,207.42,207.68,3517.0,184.4289,184.6067,184.3223,184.5533,3517.0
2020-09-24 14:10:00,207.56,207.57,207.09,207.15,1740.0,184.4467,184.4556,184.029,184.0824,1740.0
2020-09-24 14:15:00,207.21,207.4,206.59,206.6,3900.0,184.1357,184.3045,183.5847,183.5936,3900.0
2020-09-24 14:20:00,206.56,206.56,206.37,206.44,2402.0,183.5581,183.5581,183.3892,183.4514,2402.0
2020-09-24 14:25:00,206.5,206.62,206.36,206.36,2174.0,183.5047,183.6114,183.3803,183.3803,2174.0
2020-09-24 14:30:00,206.17,206.66,206.17,206.5,3350.0,183.2115,183.6469,183.2115,183.5047,3350.0
2020-09-24 14:35:00,206.48,206.48,206.19,206.37,2584.0,183.487,183.487,183.2293,183.3892,2584.0
2020-09-24 14:40:00,206.41,206.88,206.34,206.58,3386.0,183.4248,183.8424,183.3626,183.5758,3386.0
2020-09-24 14:45:00,206.44,206.45,205.8,205.8,2665.0,183.4514,183.4603,182.8827,182.8827,2665.0
2020-09-24 14:50:00,205.85,205.92,205.53,205.69,1100.0,182.9271,182.9893,182.6428,182.7849,1100.0
2020-09-24 14:55:00,205.57,205.65,205.22,205.22,2266.0,182.6783,182.7494,182.3673,182.3673,2266.0
2020-09-24 15:00:00,205.31,205.37,205.05,205.05,2374.0,182.4472,182.5006,182.2162,182.2162,2374.0
2020-09-24 15:05:00,205.18,205.4,205.12,205.19,2300.0,182.3317,182.5272,182.2784,182.3406,2300.0
2020-09-24 15:10:00,205.11,205.47,205.06,205.4,3400.0,182.2695,182.5894,182.2251,182.5272,3400.0
2020-09-24 15:15:00,205.43,205.48,205.12,205.12,1500.0,182.5539,182.5983,182.2784,182.2784,1500.0
2020-09-24 15:20:00,205.11,205.18,204.36,204.65,5395.0,182.2695,182.3317,181.603,181.8607,5395.0
2020-09-24 15:25:00,204.56,204.68,204.38,204.45,15023.0,181.7808,181.8874,181.6208,181.683,15023.0
2020-09-24 15:30:00,204.53,204.83,204.2,204.7,8100.0,181.7541,182.0207,181.4609,181.9052,8100.0
2020-09-24 15:35:00,204.74,205.15,204.44,205.15,4212.0,181.9407,182.3051,181.6741,182.3051,4212.0
2020-09-24 15:40:00,205.14,205.39,204.99,204.99,9271.0,182.2962,182.5183,182.1629,182.1629,9271.0
2020-09-24 15:45:00,205.05,205.7,204.65,204.66,10291.0,182.2162,182.7938,181.8607,181.8696,10291.0
2020-09-24 15:50:00,204.8,205.38,204.73,205.37,19285.0,181.994,182.5095,181.9318,182.5006,19285.0
2020-09-24 15:55:00,205.39,205.78,205.04,205.44,76944.0,182.5183,182.8649,182.2073,182.5628,76944.0
2020-09-25 09:30:00,205.07,207.3,204.72,207.28,25474.0,182.234,184.2156,181.923,184.1979,25474.0
2020-09-25 09:35:00,207.27,207.27,205.34,205.65,10347.0,184.189,184.189,182.4739,182.7494,10347.0
2020-09-25 09:40:00,205.74,206.74,205.73,206.54,4443.0,182.8294,183.718,182.8205,183.5403,4443.0
2020-09-25 09:45:00,206.63,206.76,205.39,205.87,2777.0,183.6203,183.7358,182.5183,182.9449,2777.0
2020-09-25 09:50:00,205.94,206.77,205.71,206.71,3700.0,183.0071,183.7447,182.8027,183.6913,3700.0
2020-09-25 09:55:00,206.61,207.22,206.06,206.56,2894.0,183.6025,184.1446,183.1137,183.5581,2894.0
2020-09-25 10:00:00,206.27,206.27,205.89,206.15,1800.0,183.3003,183.3003,182.9627,183.1937,1800.0
2020-09-25 10:05:00,206.04,206.54,206.04,206.12,2400.0,183.096,183.5403,183.096,183.1671,2400.0
2020-09-25 10:10:00,206.04,206.04,204.75,204.89,2877.0,183.096,183.096,181.9496,182.074,2877.0
2020-09-25 10:15:00,204.73,205.52,204.64,205.48,3643.0,181.9318,182.6339,181.8519,182.5983,3643.0
2020-09-25 10:20:00,205.64,206.32,205.52,206.22,3400.0,182.7405,183.3448,182.6339,183.2559,3400.0
2020-09-25 10:25:00,206.08,206.27,205.96,206.26,1724.0,183.1315,183.3003,183.0249,183.2915,1724.0
2020-09-25 10:30:00,206.13,206.74,206.13,206.17,7959.0,183.1759,183.718,183.1759,183.2115,7959.0
2020-09-25 10:35:00,206.08,207.2,206.06,207.18,11450.0,183.1315,184.1268,183.1137,184.109,11450.0
2020-09-25 10:40:00,207.69,208.13,207.36,207.49,15263.0,184.5622,184.9532,184.269,184.3845,15263.0
2020-09-25 10:45:00,207.64,208.22,207.55,207.68,11235.0,184.5178,185.0332,184.4378,184.5533,11235.0
2020-09-25 10:50:00,207.63,208.4,207.33,208.37,5836.0,184.5089,185.1932,184.2423,185.1665,5836.0
2020-09-25 10:55:00,208.34,208.34,207.87,207.93,3102.0,185.1398,185.1398,184.7222,184.7755,3102.0
2020-09-25 11:00:00,207.71,207.8,206.79,206.79,2600.0,184.58,184.66,183.7624,183.7624,2600.0
2020-09-25 11:05:00,206.84,207.15,206.83,207.15,2789.0,183.8069,184.0824,183.798,184.0824,2789.0
2020-09-25 11:10:00,207.02,207.77,207.02,207.37,2600.0,183.9668,184.6333,183.9668,184.2779,2600.0
2020-09-25 11:15:00,207.51,207.97,207.51,207.97,3331.0,184.4023,184.811,184.4023,184.811,3331.0
2020-09-25 11:20:00,207.97,208.3,207.81,208.04,7144.0,184.811,185.1043,184.6689,184.8732,7144.0
2020-09-25 11:25:00,208.0,208.35,207.93,207.98,5551.0,184.8377,185.1487,184.7755,184.8199,5551.0
2020-09-25 11:30:00,208.07,208.19,207.89,208.15,3400.0,184.8999,185.0065,184.7399,184.971,3400.0
2020-09-25 11:35:00,208.15,208.18,207.6,207.65,4251.0,184.971,184.9977,184.4822,184.5267,4251.0
2020-09-25 11:40:00,207.67,207.77,207.23,207.23,2510.0,184.5444,184.6333,184.1534,184.1534,2510.0
2020-09-25 11:45:00,207.45,207.53,207.19,207.41,5220.0,184.3489,184.42,184.1179,184.3134,5220.0
2020-09-25 11:50:00,207.35,207.35,207.16,207.16,1450.0,184.2601,184.2601,184.0912,184.0912,1450.0
2020-09-25 11:55:00,207.21,207.38,206.9,206.9,3110.0,184.1357,184.2867,183.8602,183.8602,3110.0
2020-09-25 12:00:00,207.03,207.69,207.03,207.46,2928.0,183.9757,184.5622,183.9757,184.3578,2928.0
2020-09-25 12:05:00,207.47,207.93,207.47,207.93,2300.0,184.3667,184.7755,184.3667,184.7755,2300.0
2020-09-25 12:10:00,207.93,208.66,207.92,208.66,18246.0,184.7755,185.4242,184.7666,185.4242,18246.0
2020-09-25 12:15:00,208.55,208.76,208.06,208.06,10935.0,185.3265,185.5131,184.891,184.891,10935.0
2020-09-25 12:20:00,208.07,208.47,208.07,208.19,3622.0,184.8999,185.2554,184.8999,185.0065,3622.0
2020-09-25 12:25:00,208.21,208.22,207.82,207.9,2259.0,185.0243,185.0332,184.6777,184.7488,2259.0
2020-09-25 12:30:00,208.02,208.02,207.69,207.83,1620.0,184.8555,184.8555,184.5622,184.6866,1620.0
2020-09-25 12:35:00,207.85,207.89,207.63,207.83,4200.0,184.7044,184.7399,184.5089,184.6866,4200.0
2020-09-25 12:40:00,207.89,208.05,207.82,207.95,4751.0,184.7399,184.8821,184.6777,184.7933,4751.0
2020-09-25 12:45:00,207.9,207.91,207.7,207.71,1832.0,184.7488,184.7577,184.5711,184.58,1832.0
2020-09-25 12:50:00,207.76,208.06,207.75,208.03,2200.0,184.6244,184.891,184.6155,184.8644,2200.0
2020-09-25 12:55:00,208.02,208.17,207.99,208.12,3738.0,184.8555,184.9888,184.8288,184.9443,3738.0
2020-09-25 13:00:00,208.04,208.05,207.81,208.0,2643.0,184.8732,184.8821,184.6689,184.8377,2643.0
2020-09-25 13:05:00,207.94,208.36,207.94,208.31,1500.0,184.7844,185.1576,184.7844,185.1132,1500.0
2020-09-25 13:10:00,208.28,208.42,208.28,208.35,2050.0,185.0865,185.2109,185.0865,185.1487,2050.0
2020-09-25 13:15:00,208.39,208.61,208.34,208.41,4196.0,185.1843,185.3798,185.1398,185.202,4196.0
2020-09-25 13:20:00,208.48,208.64,208.45,208.45,1640.0,185.2642,185.4064,185.2376,185.2376,1640.0
2020-09-25 13:25:00,208.45,208.5,208.36,208.5,2500.0,185.2376,185.282,185.1576,185.282,2500.0
2020-09-25 13:30:00,208.51,208.63,208.45,208.45,1785.0,185.2909,185.3975,185.2376,185.2376,1785.0
2020-09-25 13:35:00,208.45,208.57,208.36,208.39,1941.0,185.2376,185.3442,185.1576,185.1843,1941.0
2020-09-25 13:40:00,208.42,208.74,208.42,208.68,3528.0,185.2109,185.4953,185.2109,185.442,3528.0
2020-09-25 13:45:00,208.7,208.83,208.5,208.5,3000.0,185.4597,185.5753,185.282,185.282,3000.0
2020-09-25 13:50:00,208.57,208.8,208.57,208.71,1800.0,185.3442,185.5486,185.3442,185.4686,1800.0
2020-09-25 13:55:00,208.72,208.8,208.62,208.77,2000.0,185.4775,185.5486,185.3887,185.522,2000.0
2020-09-25 14:00:00,208.77,208.83,208.57,208.83,4525.0,185.522,185.5753,185.3442,185.5753,4525.0
2020-09-25 14:05:00,208.81,208.83,208.62,208.62,3680.0,185.5575,185.5753,185.3887,185.3887,3680.0
2020-09-25 14:10:00,208.7,208.7,208.34,208.34,2240.0,185.4597,185.4597,185.1398,185.1398,2240.0
2020-09-25 14:15:00,208.36,208.94,208.34,208.94,7701.0,185.1576,185.673,185.1398,185.673,7701.0
2020-09-25 14:20:00,208.93,208.93,208.65,208.83,3325.0,185.6641,185.6641,185.4153,185.5753,3325.0
2020-09-25 14:25:00,208.79,208.92,208.75,208.76,2794.0,185.5397,185.6553,185.5042,185.5131,2794.0
2020-09-25 14:30:00,208.78,208.8,208.63,208.71,1905.0,185.5308,185.5486,185.3975,185.4686,1905.0
2020-09-25 14:35:00,208.69,208.78,208.61,208.66,4280.0,185.4509,185.5308,185.3798,185.4242,4280.0
2020-09-25 14:40:00,208.65,208.81,208.6,208.63,2747.0,185.4153,185.5575,185.3709,185.3975,2747.0
2020-09-25 14:45:00,208.63,208.69,208.47,208.5,3384.0,185.3975,185.4509,185.2554,185.282,3384.0
2020-09-25 14:50:00,208.51,208.89,208.51,208.88,6635.0,185.2909,185.6286,185.2909,185.6197,6635.0
2020-09-25 14:55:00,208.79,208.97,208.72,208.97,2858.0,185.5397,185.6997,185.4775,185.6997,2858.0
2020-09-25 15:00:00,209.04,209.21,209.02,209.18,4289.0,185.7619,185.913,185.7441,185.8863,4289.0
2020-09-25 15:05:00,209.09,209.77,209.09,209.73,6458.0,185.8063,186.4106,185.8063,186.3751,6458.0
2020-09-25 15:10:00,209.74,210.13,209.46,209.51,6849.0,186.3839,186.7305,186.1351,186.1795,6849.0
2020-09-25 15:15:00,209.57,209.94,209.52,209.91,5610.0,186.2329,186.5617,186.1884,186.535,5610.0
2020-09-25 15:20:00,209.78,209.84,209.31,209.4,8323.0,186.4195,186.4728,186.0018,186.0818,8323.0
2020-09-25 15:25:00,209.4,209.6,209.32,209.6,4200.0,186.0818,186.2595,186.0107,186.2595,4200.0
2020-09-25 15:30:00,209.51,209.54,209.12,209.21,10006.0,186.1795,186.2062,185.833,185.913,10006.0
2020-09-25 15:35:00,209.0,209.18,208.8,208.84,14365.0,185.7263,185.8863,185.5486,185.5842,14365.0
2020-09-25 15:40:00,208.81,208.89,208.62,208.82,13246.0,185.5575,185.6286,185.3887,185.5664,13246.0
2020-09-25 15:45:00,208.72,208.78,208.47,208.6,14072.0,185.4775,185.5308,185.2554,185.3709,14072.0
2020-09-25 15:50:00,208.52,208.85,208.1,208.78,32519.0,185.2998,185.593,184.9266,185.5308,32519.0
2020-09-25 15:55:00,208.75,208.84,208.51,208.74,89613.0,185.5042,185.5842,185.2909,185.4953,89613.0
2020-09-28 09:30:00,211.0,212.49,210.56,211.59,14833.0,187.5036,188.8277,187.1126,188.0279,14833.0
2020-09-28 09:35:00,211.7,212.25,211.06,211.35,3409.0,188.1257,188.6144,187.5569,187.8147,3409.0
2020-09-28 09:40:00,211.52,211.99,211.27,211.4,4510.0,187.9657,188.3834,187.7436,187.8591,4510.0
2020-09-28 09:45:00,211.44,212.21,211.15,211.69,41619.0,187.8946,188.5789,187.6369,188.1168,41619.0
2020-09-28 09:50:00,211.6,211.66,211.02,211.14,10223.0,188.0368,188.0901,187.5214,187.628,10223.0
2020-09-28 09:55:00,211.24,212.25,211.24,211.82,7540.0,187.7169,188.6144,187.7169,188.2323,7540.0
2020-09-28 10:00:00,211.94,212.1,211.71,211.72,2895.0,188.339,188.4811,188.1346,188.1434,2895.0
2020-09-28 10:05:00,212.1,212.31,211.68,212.07,2200.0,188.4811,188.6677,188.1079,188.4545,2200.0
2020-09-28 10:10:00,212.25,212.62,211.95,212.62,2127.0,188.6144,188.9432,188.3478,188.9432,2127.0
2020-09-28 10:15:00,213.1,213.57,213.02,213.35,3448.0,189.3698,189.7874,189.2987,189.5919,3448.0
2020-09-28 10:20:00,213.44,214.07,213.44,213.77,6351.0,189.6719,190.2318,189.6719,189.9652,6351.0
2020-09-28 10:25:00,213.93,214.18,213.57,213.57,3123.0,190.1074,190.3295,189.7874,189.7874,3123.0
2020-09-28 10:30:00,213.57,214.11,213.57,214.0,4128.0,189.7874,190.2673,189.7874,190.1696,4128.0
2020-09-28 10:35:00,214.09,214.16,213.81,213.85,4048.0,190.2495,190.3117,190.0007,190.0363,4048.0
2020-09-28 10:40:00,213.98,214.4,213.98,214.34,5060.0,190.1518,190.525,190.1518,190.4717,5060.0
2020-09-28 10:45:00,214.31,214.33,213.96,213.96,4111.0,190.445,190.4628,190.134,190.134,4111.0
2020-09-28 10:50:00,214.03,214.09,213.74,213.85,4927.0,190.1962,190.2495,189.9385,190.0363,4927.0
2020-09-28 10:55:00,213.84,214.0,213.79,213.91,2903.0,190.0274,190.1696,189.9829,190.0896,2903.0
2020-09-28 11:00:00,213.99,214.13,213.39,213.39,5627.0,190.1607,190.2851,189.6275,189.6275,5627.0
2020-09-28 11:05:00,213.52,213.6,213.42,213.43,2060.0,189.743,189.8141,189.6541,189.663,2060.0
2020-09-28 11:10:00,213.49,213.49,213.17,213.34,2167.0,189.7163,189.7163,189.432,189.5831,2167.0
2020-09-28 11:15:00,213.3,213.52,213.3,213.51,1617.0,189.5475,189.743,189.5475,189.7341,1617.0
2020-09-28 11:20:00,213.6,213.67,213.23,213.67,2955.0,189.8141,189.8763,189.4853,189.8763,2955.0
2020-09-28 11:25:00,213.58,213.65,213.27,213.65,2149.0,189.7963,189.8585,189.5208,189.8585,2149.0
2020-09-28 11:30:00,213.48,213.79,213.48,213.73,3980.0,189.7075,189.9829,189.7075,189.9296,3980.0
2020-09-28 11:35:00,213.74,214.1,213.74,214.09,1932.0,189.9385,190.2584,189.9385,190.2495,1932.0
2020-09-28 11:40:00,214.07,214.08,213.8,213.97,1760.0,190.2318,190.2406,189.9918,190.1429,1760.0
2020-09-28 11:45:00,214.14,214.19,213.96,214.09,2969.0,190.294,190.3384,190.134,190.2495,2969.0
2020-09-28 11:50:00,214.07,214.07,213.82,213.9,2503.0,190.2318,190.2318,190.0096,190.0807,2503.0
2020-09-28 11:55:00,213.96,214.07,213.83,213.99,1900.0,190.134,190.2318,190.0185,190.1607,1900.0
2020-09-28 12:00:00,214.01,214.08,213.87,213.94,2300.0,190.1784,190.2406,190.054,190.1162,2300.0
2020-09-28 12:05:00,213.9,214.21,213.9,214.21,2020.0,190.0807,190.3562,190.0807,190.3562,2020.0
2020-09-28 12:10:00,214.15,214.35,214.15,214.29,3152.0,190.3029,190.4806,190.3029,190.4273,3152.0
2020-09-28 12:15:00,214.25,214.25,213.79,213.84,4215.0,190.3917,190.3917,189.9829,190.0274,4215.0
2020-09-28 12:20:00,213.87,213.87,213.61,213.75,2600.0,190.054,190.054,189.823,189.9474,2600.0
2020-09-28 12:25:00,213.71,213.89,213.66,213.89,2159.0,189.9118,190.0718,189.8674,190.0718,2159.0
2020-09-28 12:30:00,213.95,213.95,213.8,213.91,1906.0,190.1251,190.1251,189.9918,190.0896,1906.0
2020-09-28 12:35:00,213.9,214.11,213.9,213.92,2143.0,190.0807,190.2673,190.0807,190.0985,2143.0
2020-09-28 12:40:00,213.99,214.13,213.99,214.1,1100.0,190.1607,190.2851,190.1607,190.2584,1100.0
2020-09-28 12:45:00,214.05,214.18,214.05,214.15,2517.0,190.214,190.3295,190.214,190.3029,2517.0
2020-09-28 12:50:00,214.19,214.2,214.01,214.01,3329.0,190.3384,190.3473,190.1784,190.1784,3329.0
2020-09-28 12:55:00,213.91,213.91,213.77,213.78,2142.0,190.0896,190.0896,189.9652,189.9741,2142.0
2020-09-28 13:00:00,213.81,213.81,213.45,213.54,8106.0,190.0007,190.0007,189.6808,189.7608,8106.0
2020-09-28 13:05:00,213.49,213.57,213.26,213.44,2000.0,189.7163,189.7874,189.512,189.6719,2000.0
2020-09-28 13:10:00,213.51,213.65,213.48,213.5,2045.0,189.7341,189.8585,189.7075,189.7252,2045.0
2020-09-28 13:15:00,213.53,213.53,213.18,213.19,1402.0,189.7519,189.7519,189.4409,189.4498,1402.0
2020-09-28 13:20:00,213.23,213.24,213.13,213.13,847.0,189.4853,189.4942,189.3964,189.3964,847.0
2020-09-28 13:25:00,213.1,213.1,212.84,212.84,1700.0,189.3698,189.3698,189.1387,189.1387,1700.0
2020-09-28 13:30:00,212.87,213.11,212.81,213.08,5305.0,189.1654,189.3787,189.1121,189.352,5305.0
2020-09-28 13:35:00,213.08,213.09,212.91,212.94,2000.0,189.352,189.3609,189.2009,189.2276,2000.0
2020-09-28 13:40:00,212.94,212.97,212.65,212.68,5528.0,189.2276,189.2543,188.9699,188.9965,5528.0
2020-09-28 13:45:00,212.68,212.89,212.67,212.89,1741.0,188.9965,189.1832,188.9877,189.1832,1741.0
2020-09-28 13:50:00,212.92,212.93,212.76,212.85,4594.0,189.2098,189.2187,189.0676,189.1476,4594.0
2020-09-28 13:55:00,212.78,212.85,212.66,212.82,4537.0,189.0854,189.1476,188.9788,189.121,4537.0
2020-09-28 14:00:00,212.83,212.91,212.69,212.86,5000.0,189.1298,189.2009,189.0054,189.1565,5000.0
2020-09-28 14:05:00,212.89,213.15,212.89,213.03,3652.0,189.1832,189.4142,189.1832,189.3076,3652.0
2020-09-28 14:10:00,213.03,213.16,213.01,213.12,3378.0,189.3076,189.4231,189.2898,189.3875,3378.0
2020-09-28 14:15:00,213.14,213.2,213.08,213.17,2102.0,189.4053,189.4586,189.352,189.432,2102.0
2020-09-28 14:20:00,213.1,213.12,212.66,212.7,7266.0,189.3698,189.3875,188.9788,189.0143,7266.0
2020-09-28 14:25:00,212.73,213.12,212.72,213.12,2208.0,189.041,189.3875,189.0321,189.3875,2208.0
2020-09-28 14:30:00,213.02,213.57,212.99,213.54,5913.0,189.2987,189.7874,189.272,189.7608,5913.0
2020-09-28 14:35:00,213.53,213.53,213.33,213.37,3161.0,189.7519,189.7519,189.5742,189.6097,3161.0
2020-09-28 14:40:00,213.41,213.52,213.3,213.43,3536.0,189.6453,189.743,189.5475,189.663,3536.0
2020-09-28 14:45:00,213.33,213.44,213.14,213.39,3324.0,189.5742,189.6719,189.4053,189.6275,3324.0
2020-09-28 14:50:00,213.38,213.4,213.19,213.39,5042.0,189.6186,189.6364,189.4498,189.6275,5042.0
2020-09-28 14:55:00,213.47,213.49,213.31,213.37,5565.0,189.6986,189.7163,189.5564,189.6097,5565.0
2020-09-28 15:00:00,213.28,213.28,213.08,213.16,3948.0,189.5297,189.5297,189.352,189.4231,3948.0
2020-09-28 15:05:00,213.21,213.27,213.02,213.02,3125.0,189.4675,189.5208,189.2987,189.2987,3125.0
2020-09-28 15:10:00,213.01,213.04,212.86,213.04,3151.0,189.2898,189.3165,189.1565,189.3165,3151.0
2020-09-28 15:15:00,212.98,213.09,212.9,212.95,2214.0,189.2631,189.3609,189.192,189.2365,2214.0
2020-09-28 15:20:00,212.93,213.08,212.83,212.85,4319.0,189.2187,189.352,189.1298,189.1476,4319.0
2020-09-28 15:25:00,212.9,213.05,212.89,212.89,3180.0,189.192,189.3253,189.1832,189.1832,3180.0
2020-09-28 15:30:00,212.92,212.95,212.61,212.79,8425.0,189.2098,189.2365,188.9343,189.0943,8425.0
2020-09-28 15:35:00,212.81,212.83,212.54,212.65,5632.0,189.1121,189.1298,188.8721,188.9699,5632.0
2020-09-28 15:40:00,212.63,212.92,212.54,212.84,7533.0,188.9521,189.2098,188.8721,189.1387,7533.0
2020-09-28 15:45:00,212.79,213.28,212.66,212.91,24070.0,189.0943,189.5297,188.9788,189.2009,24070.0
2020-09-28 15:50:00,212.83,213.11,212.54,212.78,21584.0,189.1298,189.3787,188.8721,189.0854,21584.0
2020-09-28 15:55:00,212.76,212.91,212.4,212.79,32956.0,189.0676,189.2009,188.7477,189.0943,32956.0
2020-09-29 09:30:00,213.48,213.48,212.44,212.67,22854.0,189.7075,189.7075,188.7833,188.9877,22854.0
2020-09-29 09:35:00,212.78,212.88,212.5,212.64,1662.0,189.0854,189.1743,188.8366,188.961,1662.0
2020-09-29 09:40:00,212.63,212.93,211.9,212.43,5268.0,188.9521,189.2187,188.3034,188.7744,5268.0
2020-09-29 09:45:00,212.43,213.37,212.43,213.01,8129.0,188.7744,189.6097,188.7744,189.2898,8129.0
2020-09-29 09:50:00,212.92,213.13,212.8,213.09,3187.0,189.2098,189.3964,189.1032,189.3609,3187.0
2020-09-29 09:55:00,213.2,213.39,212.77,213.19,4401.0,189.4586,189.6275,189.0765,189.4498,4401.0
2020-09-29 10:00:00,212.91,213.28,212.75,213.28,4268.0,189.2009,189.5297,189.0588,189.5297,4268.0
2020-09-29 10:05:00,213.38,213.5,213.07,213.15,4627.0,189.6186,189.7252,189.3431,189.4142,4627.0
2020-09-29 10:10:00,213.27,213.68,213.26,213.68,2328.0,189.5208,189.8852,189.512,189.8852,2328.0
2020-09-29 10:15:00,213.66,213.77,213.46,213.48,4246.0,189.8674,189.9652,189.6897,189.7075,4246.0
2020-09-29 10:20:00,213.43,213.89,213.24,213.89,4120.0,189.663,190.0718,189.4942,190.0718,4120.0
2020-09-29 10:25:00,214.0,214.19,213.8,213.8,3902.0,190.1696,190.3384,189.9918,189.9918,3902.0
2020-09-29 10:30:00,213.75,213.76,213.22,213.33,7129.0,189.9474,189.9563,189.4764,189.5742,7129.0
2020-09-29 10:35:00,213.21,213.29,212.77,213.12,14648.0,189.4675,189.5386,189.0765,189.3875,14648.0
2020-09-29 10:40:00,213.12,213.31,212.62,213.13,5702.0,189.3875,189.5564,188.9432,189.3964,5702.0
2020-09-29 10:45:00,212.94,213.29,212.72,212.97,9070.0,189.2276,189.5386,189.0321,189.2543,9070.0
2020-09-29 10:50:00,212.88,213.05,212.6,212.93,7271.0,189.1743,189.3253,188.9255,189.2187,7271.0
2020-09-29 10:55:00,212.71,213.09,212.71,212.76,3127.0,189.0232,189.3609,189.0232,189.0676,3127.0
2020-09-29 11:00:00,212.64,212.64,212.03,212.1,4264.0,188.961,188.961,188.4189,188.4811,4264.0
2020-09-29 11:05:00,212.11,212.18,211.69,211.69,1300.0,188.49,188.5522,188.1168,188.1168,1300.0
2020-09-29 11:10:00,211.64,211.8,211.6,211.63,3082.0,188.0724,188.2145,188.0368,188.0635,3082.0
2020-09-29 11:15:00,211.42,211.85,211.42,211.71,2100.0,187.8769,188.259,187.8769,188.1346,2100.0
2020-09-29 11:20:00,211.82,212.31,211.82,211.92,3701.0,188.2323,188.6677,188.2323,188.3212,3701.0
2020-09-29 11:25:00,212.01,212.28,211.97,212.02,2400.0,188.4012,188.6411,188.3656,188.41,2400.0
2020-09-29 11:30:00,212.01,212.5,211.92,212.5,2527.0,188.4012,188.8366,188.3212,188.8366,2527.0
2020-09-29 11:35:00,212.58,212.89,212.57,212.81,2293.0,188.9077,189.1832,188.8988,189.1121,2293.0
2020-09-29 11:40:00,212.7,212.7,211.57,211.57,7076.0,189.0143,189.0143,188.0102,188.0102,7076.0
2020-09-29 11:45:00,211.23,211.4,211.15,211.17,2015.0,187.708,187.8591,187.6369,187.6547,2015.0
2020-09-29 11:50:00,211.18,211.18,210.89,211.1,3319.0,187.6636,187.6636,187.4059,187.5925,3319.0
2020-09-29 11:55:00,211.21,211.21,210.8,210.8,600.0,187.6902,187.6902,187.3259,187.3259,600.0
2020-09-29 12:00:00,210.8,210.95,210.61,210.83,5790.0,187.3259,187.4592,187.1571,187.3526,5790.0
2020-09-29 12:05:00,210.88,211.35,210.8,211.34,4475.0,187.397,187.8147,187.3259,187.8058,4475.0
2020-09-29 12:10:00,211.24,211.47,211.11,211.47,3052.0,187.7169,187.9213,187.6014,187.9213,3052.0
2020-09-29 12:15:00,211.37,211.42,211.04,211.04,2640.0,187.8324,187.8769,187.5392,187.5392,2640.0
2020-09-29 12:20:00,211.06,211.1,210.73,210.76,2312.0,187.5569,187.5925,187.2637,187.2904,2312.0
2020-09-29 12:25:00,210.71,211.14,210.7,211.06,2209.0,187.2459,187.628,187.237,187.5569,2209.0
2020-09-29 12:30:00,211.08,211.08,210.86,211.04,2345.0,187.5747,187.5747,187.3792,187.5392,2345.0
2020-09-29 12:35:00,211.1,211.19,211.01,211.07,803.0,187.5925,187.6725,187.5125,187.5658,803.0
2020-09-29 12:40:00,211.04,211.08,210.9,210.94,2023.0,187.5392,187.5747,187.4148,187.4503,2023.0
2020-09-29 12:45:00,210.84,211.05,210.84,211.05,1500.0,187.3614,187.5481,187.3614,187.5481,1500.0
2020-09-29 12:50:00,211.01,211.15,210.96,211.14,1615.0,187.5125,187.6369,187.4681,187.628,1615.0
2020-09-29 12:55:00,211.17,211.42,211.11,211.4,2928.0,187.6547,187.8769,187.6014,187.8591,2928.0
2020-09-29 13:00:00,211.39,211.44,211.3,211.39,1816.0,187.8502,187.8946,187.7702,187.8502,1816.0
2020-09-29 13:05:00,211.35,211.35,210.89,210.95,3040.0,187.8147,187.8147,187.4059,187.4592,3040.0
2020-09-29 13:10:00,211.0,211.08,210.78,211.07,2800.0,187.5036,187.5747,187.3081,187.5658,2800.0
2020-09-29 13:15:00,211.03,211.47,210.96,211.47,3882.0,187.5303,187.9213,187.4681,187.9213,3882.0
2020-09-29 13:20:00,211.48,211.66,211.42,211.55,2051.0,187.9302,188.0901,187.8769,187.9924,2051.0
2020-09-29 13:25:00,211.58,211.69,211.38,211.64,1410.0,188.019,188.1168,187.8413,188.0724,1410.0
2020-09-29 13:30:00,211.75,211.9,211.75,211.87,2272.0,188.1701,188.3034,188.1701,188.2767,2272.0
2020-09-29 13:35:00,211.91,212.02,211.81,211.89,18901.0,188.3123,188.41,188.2234,188.2945,18901.0
2020-09-29 13:40:00,212.06,212.24,211.98,212.23,12161.0,188.4456,188.6055,188.3745,188.5967,12161.0
2020-09-29 13:45:00,212.33,212.33,212.23,212.27,1990.0,188.6855,188.6855,188.5967,188.6322,1990.0
2020-09-29 13:50:00,212.36,212.87,212.36,212.78,3205.0,188.7122,189.1654,188.7122,189.0854,3205.0
2020-09-29 13:55:00,212.76,212.8,212.58,212.6,2600.0,189.0676,189.1032,188.9077,188.9255,2600.0
2020-09-29 14:00:00,212.69,212.78,212.53,212.53,1800.0,189.0054,189.0854,188.8633,188.8633,1800.0
2020-09-29 14:05:00,212.61,212.74,212.49,212.66,2100.0,188.9343,189.0499,188.8277,188.9788,2100.0
2020-09-29 14:10:00,212.68,213.08,212.68,212.86,14540.0,188.9965,189.352,188.9965,189.1565,14540.0
2020-09-29 14:15:00,212.8,213.53,212.8,213.51,10201.0,189.1032,189.7519,189.1032,189.7341,10201.0
2020-09-29 14:20:00,213.45,213.54,213.33,213.34,4200.0,189.6808,189.7608,189.5742,189.5831,4200.0
2020-09-29 14:25:00,213.29,213.51,213.21,213.35,4207.0,189.5386,189.7341,189.4675,189.5919,4207.0
2020-09-29 14:30:00,213.3,213.49,213.18,213.18,2772.0,189.5475,189.7163,189.4409,189.4409,2772.0
2020-09-29 14:35:00,213.2,213.2,212.94,213.15,4847.0,189.4586,189.4586,189.2276,189.4142,4847.0
2020-09-29 14:40:00,213.12,213.12,212.87,213.06,2490.0,189.3875,189.3875,189.1654,189.3342,2490.0
2020-09-29 14:45:00,213.1,213.1,212.83,213.01,2847.0,189.3698,189.3698,189.1298,189.2898,2847.0
2020-09-29 14:50:00,213.12,213.17,212.9,213.05,3080.0,189.3875,189.432,189.192,189.3253,3080.0
2020-09-29 14:55:00,212.96,213.07,212.87,212.97,3317.0,189.2454,189.3431,189.1654,189.2543,3317.0
2020-09-29 15:00:00,212.97,213.13,212.92,213.11,4301.0,189.2543,189.3964,189.2098,189.3787,4301.0
2020-09-29 15:05:00,213.12,213.31,213.08,213.23,8135.0,189.3875,189.5564,189.352,189.4853,8135.0
2020-09-29 15:10:00,213.32,213.78,213.24,213.78,20316.0,189.5653,189.9741,189.4942,189.9741,20316.0
2020-09-29 15:15:00,213.82,213.86,213.43,213.77,7730.0,190.0096,190.0451,189.663,189.9652,7730.0
2020-09-29 15:20:00,213.71,213.71,213.36,213.54,5300.0,189.9118,189.9118,189.6008,189.7608,5300.0
2020-09-29 15:25:00,213.47,213.67,213.4,213.53,6770.0,189.6986,189.8763,189.6364,189.7519,6770.0
2020-09-29 15:30:00,213.51,213.75,213.42,213.47,5607.0,189.7341,189.9474,189.6541,189.6986,5607.0
2020-09-29 15:35:00,213.54,213.6,213.29,213.59,11986.0,189.7608,189.8141,189.5386,189.8052,11986.0
2020-09-29 15:40:00,213.53,213.9,213.53,213.85,12756.0,189.7519,190.0807,189.7519,190.0363,12756.0
2020-09-29 15:45:00,213.83,213.93,213.61,213.7,19491.0,190.0185,190.1074,189.823,189.903,19491.0
2020-09-29 15:50:00,213.77,213.9,213.42,213.42,22937.0,189.9652,190.0807,189.6541,189.6541,22937.0
2020-09-29 15:55:00,213.42,213.53,212.84,212.86,41258.0,189.6541,189.7519,189.1387,189.1565,41258.0
2020-09-30 09:30:00,213.86,215.12,213.17,215.12,15184.0,190.0451,191.1648,189.432,191.1648,15184.0
2020-09-30 09:35:00,215.15,215.52,214.67,215.25,4350.0,191.1915,191.5203,190.7649,191.2804,4350.0
2020-09-30 09:40:00,215.14,215.71,214.73,214.73,7411.0,191.1826,191.6891,190.8183,190.8183,7411.0
2020-09-30 09:45:00,214.86,215.39,214.6,214.85,4870.0,190.9338,191.4048,190.7027,190.9249,4870.0
2020-09-30 09:50:00,214.64,214.86,214.47,214.57,4218.0,190.7383,190.9338,190.5872,190.6761,4218.0
2020-09-30 09:55:00,214.63,214.91,214.54,214.66,3405.0,190.7294,190.9782,190.6494,190.7561,3405.0
2020-09-30 10:00:00,214.65,216.56,214.65,216.48,10276.0,190.7472,192.4445,190.7472,192.3734,10276.0
2020-09-30 10:05:00,216.52,216.62,216.07,216.31,5515.0,192.4089,192.4978,192.009,192.2223,5515.0
2020-09-30 10:10:00,216.44,216.61,215.66,216.2,2761.0,192.3378,192.4889,191.6447,192.1246,2761.0
2020-09-30 10:15:00,216.42,216.64,216.28,216.28,3216.0,192.3201,192.5156,192.1957,192.1957,3216.0
2020-09-30 10:20:00,216.27,216.37,216.11,216.25,2647.0,192.1868,192.2756,192.0446,192.169,2647.0
2020-09-30 10:25:00,216.0,216.61,215.99,216.56,4878.0,191.9468,192.4889,191.938,192.4445,4878.0
2020-09-30 10:30:00,216.58,216.79,216.45,216.48,6475.0,192.4623,192.6489,192.3467,192.3734,6475.0
2020-09-30 10:35:00,216.5,216.69,216.3,216.51,8127.0,192.3912,192.56,192.2134,192.4,8127.0
2020-09-30 10:40:00,216.43,216.87,216.25,216.4,27911.0,192.329,192.72,192.169,192.3023,27911.0
2020-09-30 10:45:00,216.55,217.15,216.44,217.04,7846.0,192.4356,192.9688,192.3378,192.871,7846.0
2020-09-30 10:50:00,217.05,217.26,216.74,216.85,8410.0,192.8799,193.0665,192.6044,192.7022,8410.0
2020-09-30 10:55:00,216.84,216.95,215.88,215.91,16381.0,192.6933,192.7911,191.8402,191.8669,16381.0
2020-09-30 11:00:00,215.81,215.86,215.46,215.46,8323.0,191.778,191.8224,191.467,191.467,8323.0
2020-09-30 11:05:00,215.54,215.94,215.48,215.5,2700.0,191.5381,191.8935,191.4847,191.5025,2700.0
2020-09-30 11:10:00,215.42,215.56,215.39,215.4,2525.0,191.4314,191.5558,191.4048,191.4137,2525.0
2020-09-30 11:15:00,215.48,215.59,215.17,215.59,4621.0,191.4847,191.5825,191.2093,191.5825,4621.0
2020-09-30 11:20:00,215.71,215.78,215.33,215.34,28131.0,191.6891,191.7513,191.3515,191.3603,28131.0
2020-09-30 11:25:00,215.43,215.81,215.35,215.35,3782.0,191.4403,191.778,191.3692,191.3692,3782.0
2020-09-30 11:30:00,215.22,215.27,214.45,214.46,5265.0,191.2537,191.2981,190.5694,190.5783,5265.0
2020-09-30 11:35:00,214.46,214.54,214.03,214.03,1925.0,190.5783,190.6494,190.1962,190.1962,1925.0
2020-09-30 11:40:00,214.15,214.15,213.77,213.83,1800.0,190.3029,190.3029,189.9652,190.0185,1800.0
2020-09-30 11:45:00,213.83,213.93,213.66,213.84,5122.0,190.0185,190.1074,189.8674,190.0274,5122.0
2020-09-30 11:50:00,213.86,213.88,213.72,213.81,2445.0,190.0451,190.0629,189.9207,190.0007,2445.0
2020-09-30 11:55:00,213.87,213.94,213.75,213.84,2248.0,190.054,190.1162,189.9474,190.0274,2248.0
2020-09-30 12:00:00,213.81,214.12,213.81,213.96,2550.0,190.0007,190.2762,190.0007,190.134,2550.0
2020-09-30 12:05:00,213.94,214.02,213.53,213.53,4043.0,190.1162,190.1873,189.7519,189.7519,4043.0
2020-09-30 12:10:00,213.62,213.76,213.51,213.67,7748.0,189.8319,189.9563,189.7341,189.8763,7748.0
2020-09-30 12:15:00,213.79,214.17,213.7,214.01,11162.0,189.9829,190.3206,189.903,190.1784,11162.0
2020-09-30 12:20:00,214.05,214.39,213.85,214.39,8320.0,190.214,190.5161,190.0363,190.5161,8320.0
2020-09-30 12:25:00,214.37,214.37,213.76,213.76,4893.0,190.4984,190.4984,189.9563,189.9563,4893.0
2020-09-30 12:30:00,213.77,213.96,213.54,213.93,8610.0,189.9652,190.134,189.7608,190.1074,8610.0
2020-09-30 12:35:00,213.98,214.03,213.76,213.76,6357.0,190.1518,190.1962,189.9563,189.9563,6357.0
2020-09-30 12:40:00,213.69,214.22,213.68,214.11,3038.0,189.8941,190.3651,189.8852,190.2673,3038.0
2020-09-30 12:45:00,214.03,214.04,213.51,213.53,10003.0,190.1962,190.2051,189.7341,189.7519,10003.0
2020-09-30 12:50:00,213.44,213.72,213.15,213.2,4588.0,189.6719,189.9207,189.4142,189.4586,4588.0
2020-09-30 12:55:00,213.28,213.52,213.2,213.49,27785.0,189.5297,189.743,189.4586,189.7163,27785.0
2020-09-30 13:00:00,213.51,213.51,212.82,212.83,2092.0,189.7341,189.7341,189.121,189.1298,2092.0
2020-09-30 13:05:00,212.9,212.91,212.37,212.68,8304.0,189.192,189.2009,188.7211,188.9965,8304.0
2020-09-30 13:10:00,212.77,212.89,212.54,212.79,2530.0,189.0765,189.1832,188.8721,189.0943,2530.0
2020-09-30 13:15:00,212.82,212.96,212.76,212.84,2986.0,189.121,189.2454,189.0676,189.1387,2986.0
2020-09-30 13:20:00,212.7,212.96,212.7,212.96,3507.0,189.0143,189.2454,189.0143,189.2454,3507.0
2020-09-30 13:25:00,213.22,213.27,213.1,213.27,12209.0,189.4764,189.5208,189.3698,189.5208,12209.0
2020-09-30 13:30:00,213.14,213.42,213.14,213.32,3724.0,189.4053,189.6541,189.4053,189.5653,3724.0
2020-09-30 13:35:00,213.4,213.4,213.08,213.13,4998.0,189.6364,189.6364,189.352,189.3964,4998.0
2020-09-30 13:40:00,213.07,213.26,213.0,213.0,5329.0,189.3431,189.512,189.2809,189.2809,5329.0
2020-09-30 13:45:00,212.96,213.06,212.73,213.06,14845.0,189.2454,189.3342,189.041,189.3342,14845.0
2020-09-30 13:50:00,213.26,213.39,213.13,213.13,6601.0,189.512,189.6275,189.3964,189.3964,6601.0
2020-09-30 13:55:00,213.09,213.22,213.03,213.14,3073.0,189.3609,189.4764,189.3076,189.4053,3073.0
2020-09-30 14:00:00,213.14,213.31,212.98,213.19,11258.0,189.4053,189.5564,189.2631,189.4498,11258.0
2020-09-30 14:05:00,213.24,213.42,213.19,213.42,2880.0,189.4942,189.6541,189.4498,189.6541,2880.0
2020-09-30 14:10:00,213.38,213.46,213.17,213.36,3729.0,189.6186,189.6897,189.432,189.6008,3729.0
2020-09-30 14:15:00,213.46,213.67,213.39,213.49,7356.0,189.6897,189.8763,189.6275,189.7163,7356.0
2020-09-30 14:20:00,213.58,213.93,212.71,212.84,17901.0,189.7963,190.1074,189.0232,189.1387,17901.0
2020-09-30 14:25:00,212.83,212.83,212.04,212.27,6045.0,189.1298,189.1298,188.4278,188.6322,6045.0
2020-09-30 14:30:00,212.27,212.36,211.76,211.76,3520.0,188.6322,188.7122,188.179,188.179,3520.0
2020-09-30 14:35:00,211.91,212.05,211.06,211.06,4221.0,188.3123,188.4367,187.5569,187.5569,4221.0
2020-09-30 14:40:00,211.06,211.21,210.36,210.66,9427.0,187.5569,187.6902,186.9349,187.2015,9427.0
2020-09-30 14:45:00,210.55,210.56,209.74,210.09,7079.0,187.1037,187.1126,186.3839,186.695,7079.0
2020-09-30 14:50:00,210.02,210.63,209.9,210.04,5109.0,186.6328,187.1748,186.5261,186.6505,5109.0
2020-09-30 14:55:00,209.93,210.96,209.85,210.96,7714.0,186.5528,187.4681,186.4817,187.4681,7714.0
2020-09-30 15:00:00,210.8,211.29,210.67,210.88,11080.0,187.3259,187.7613,187.2104,187.397,11080.0
2020-09-30 15:05:00,210.97,211.41,210.97,211.31,9901.0,187.477,187.868,187.477,187.7791,9901.0
2020-09-30 15:10:00,211.18,211.35,210.1,210.12,12530.0,187.6636,187.8147,186.7038,186.7216,12530.0
2020-09-30 15:15:00,210.02,210.14,209.72,210.02,12518.0,186.6328,186.7394,186.3662,186.6328,12518.0
2020-09-30 15:20:00,210.05,210.2,209.49,210.19,8182.0,186.6594,186.7927,186.1618,186.7838,8182.0
2020-09-30 15:25:00,210.23,210.72,210.06,210.67,6967.0,186.8194,187.2548,186.6683,187.2104,6967.0
2020-09-30 15:30:00,210.5,210.85,210.19,210.83,20075.0,187.0593,187.3703,186.7838,187.3526,20075.0
2020-09-30 15:35:00,210.82,210.91,210.66,210.67,12371.0,187.3437,187.4236,187.2015,187.2104,12371.0
2020-09-30 15:40:00,210.61,210.79,210.29,210.7,14523.0,187.1571,187.317,186.8727,187.237,14523.0
2020-09-30 15:45:00,210.62,211.11,210.56,210.97,24420.0,187.1659,187.6014,187.1126,187.477,24420.0
2020-09-30 15:50:00,210.9,211.67,210.71,211.49,31793.0,187.4148,188.099,187.2459,187.9391,31793.0
2020-09-30 15:55:00,211.43,212.19,211.15,211.15,125127.0,187.8857,188.5611,187.6369,187.6369,125127.0
2020-10-01 09:30:00,212.89,213.09,212.25,212.75,26604.0,189.1832,189.3609,188.6144,189.0588,26604.0
2020-10-01 09:35:00,212.65,212.74,212.04,212.56,8683.0,188.9699,189.0499,188.4278,188.8899,8683.0
2020-10-01 09:40:00,212.55,212.83,211.1,211.1,29978.0,188.881,189.1298,187.5925,187.5925,29978.0
2020-10-01 09:45:00,211.19,211.97,210.8,211.82,3029.0,187.6725,188.3656,187.3259,188.2323,3029.0
2020-10-01 09:50:00,211.82,212.33,211.44,211.44,2279.0,188.2323,188.6855,187.8946,187.8946,2279.0
2020-10-01 09:55:00,211.36,211.69,210.54,211.19,17971.0,187.8235,188.1168,187.0949,187.6725,17971.0
2020-10-01 10:00:00,210.9,211.22,210.07,210.42,11166.0,187.4148,187.6991,186.6772,186.9882,11166.0
2020-10-01 10:05:00,210.21,210.25,209.5,210.05,15402.0,186.8016,186.8371,186.1707,186.6594,15402.0
2020-10-01 10:10:00,210.09,210.16,209.63,209.9,2204.0,186.695,186.7572,186.2862,186.5261,2204.0
2020-10-01 10:15:00,209.86,210.25,209.18,209.91,4901.0,186.4906,186.8371,185.8863,186.535,4901.0
2020-10-01 10:20:00,209.72,210.36,209.72,210.1,1833.0,186.3662,186.9349,186.3662,186.7038,1833.0
2020-10-01 10:25:00,209.56,209.87,209.08,209.46,14059.0,186.224,186.4995,185.7974,186.1351,14059.0
2020-10-01 10:30:00,209.67,210.25,209.28,210.05,29667.0,186.3217,186.8371,185.9752,186.6594,29667.0
2020-10-01 10:35:00,210.0,210.67,209.88,210.65,4738.0,186.615,187.2104,186.5083,187.1926,4738.0
2020-10-01 10:40:00,210.53,211.1,210.41,210.88,4563.0,187.086,187.5925,186.9793,187.397,4563.0
2020-10-01 10:45:00,210.47,210.65,209.83,210.03,11320.0,187.0326,187.1926,186.4639,186.6416,11320.0
2020-10-01 10:50:00,209.92,209.92,209.42,209.55,3107.0,186.5439,186.5439,186.0996,186.2151,3107.0
2020-10-01 10:55:00,209.59,209.65,209.17,209.65,6205.0,186.2506,186.304,185.8774,186.304,6205.0
2020-10-01 11:00:00,209.81,210.14,209.4,209.97,6990.0,186.4461,186.7394,186.0818,186.5883,6990.0
2020-10-01 11:05:00,210.09,210.14,208.45,208.45,37662.0,186.695,186.7394,185.2376,185.2376,37662.0
2020-10-01 11:10:00,208.3,208.69,208.09,208.59,5060.0,185.1043,185.4509,184.9177,185.362,5060.0
2020-10-01 11:15:00,208.71,209.15,208.71,208.93,7721.0,185.4686,185.8596,185.4686,185.6641,7721.0
2020-10-01 11:20:00,209.08,209.52,208.97,209.44,2625.0,185.7974,186.1884,185.6997,186.1173,2625.0
2020-10-01 11:25:00,209.56,209.76,209.39,209.52,1725.0,186.224,186.4017,186.0729,186.1884,1725.0
2020-10-01 11:30:00,209.54,209.64,209.35,209.61,5072.0,186.2062,186.2951,186.0374,186.2684,5072.0
2020-10-01 11:35:00,209.4,209.54,209.01,209.03,4000.0,186.0818,186.2062,185.7352,185.753,4000.0
2020-10-01 11:40:00,209.0,209.16,208.87,209.09,2790.0,185.7263,185.8685,185.6108,185.8063,2790.0
2020-10-01 11:45:00,209.07,209.1,208.67,208.78,2410.0,185.7885,185.8152,185.4331,185.5308,2410.0
2020-10-01 11:50:00,208.65,209.27,208.65,209.09,3948.0,185.4153,185.9663,185.4153,185.8063,3948.0
2020-10-01 11:55:00,209.02,209.21,208.97,209.15,1990.0,185.7441,185.913,185.6997,185.8596,1990.0
2020-10-01 12:00:00,209.06,209.14,208.5,208.67,7168.0,185.7797,185.8508,185.282,185.4331,7168.0
2020-10-01 12:05:00,208.64,208.88,208.54,208.54,8274.0,185.4064,185.6197,185.3176,185.3176,8274.0
2020-10-01 12:10:00,208.46,208.51,208.19,208.27,3941.0,185.2465,185.2909,185.0065,185.0776,3941.0
2020-10-01 12:15:00,208.24,208.32,208.04,208.11,6566.0,185.051,185.1221,184.8732,184.9354,6566.0
2020-10-01 12:20:00,208.2,208.59,208.19,208.54,8401.0,185.0154,185.362,185.0065,185.3176,8401.0
2020-10-01 12:25:00,208.43,208.44,208.3,208.33,2576.0,185.2198,185.2287,185.1043,185.131,2576.0
2020-10-01 12:30:00,208.39,208.62,208.37,208.58,5686.0,185.1843,185.3887,185.1665,185.3531,5686.0
2020-10-01 12:35:00,208.61,208.92,208.6,208.69,11271.0,185.3798,185.6553,185.3709,185.4509,11271.0
2020-10-01 12:40:00,208.64,209.07,208.64,208.89,5620.0,185.4064,185.7885,185.4064,185.6286,5620.0
2020-10-01 12:45:00,208.9,208.9,208.34,208.42,3606.0,185.6375,185.6375,185.1398,185.2109,3606.0
2020-10-01 12:50:00,208.29,208.48,208.23,208.25,3183.0,185.0954,185.2642,185.0421,185.0599,3183.0
2020-10-01 12:55:00,208.33,208.35,207.88,207.97,6061.0,185.131,185.1487,184.7311,184.811,6061.0
2020-10-01 13:00:00,207.99,208.22,207.79,207.88,1523.0,184.8288,185.0332,184.6511,184.7311,1523.0
2020-10-01 13:05:00,207.86,208.19,207.79,208.18,2213.0,184.7133,185.0065,184.6511,184.9977,2213.0
2020-10-01 13:10:00,208.15,208.15,207.52,207.52,3503.0,184.971,184.971,184.4112,184.4112,3503.0
2020-10-01 13:15:00,207.53,207.72,207.3,207.49,3477.0,184.42,184.5889,184.2156,184.3845,3477.0
2020-10-01 13:20:00,207.47,207.56,207.16,207.23,6225.0,184.3667,184.4467,184.0912,184.1534,6225.0
2020-10-01 13:25:00,207.24,207.36,206.75,206.75,30344.0,184.1623,184.269,183.7269,183.7269,30344.0
2020-10-01 13:30:00,206.83,207.01,206.52,206.88,11663.0,183.798,183.9579,183.5225,183.8424,11663.0
2020-10-01 13:35:00,206.94,207.23,206.77,206.86,4458.0,183.8957,184.1534,183.7447,183.8246,4458.0
2020-10-01 13:40:00,206.84,207.17,206.83,207.0,7931.0,183.8069,184.1001,183.798,183.9491,7931.0
2020-10-01 13:45:00,207.07,207.07,206.75,206.92,7151.0,184.0113,184.0113,183.7269,183.878,7151.0
2020-10-01 13:50:00,206.98,207.15,206.81,206.94,7051.0,183.9313,184.0824,183.7802,183.8957,7051.0
2020-10-01 13:55:00,206.91,206.98,205.9,206.33,6182.0,183.8691,183.9313,182.9715,183.3537,6182.0
2020-10-01 14:00:00,206.33,206.79,205.67,206.13,5750.0,183.3537,183.7624,182.7672,183.1759,5750.0
2020-10-01 14:05:00,206.16,206.16,205.19,205.27,9800.0,183.2026,183.2026,182.3406,182.4117,9800.0
2020-10-01 14:10:00,205.19,205.61,205.14,205.51,4128.0,182.3406,182.7138,182.2962,182.625,4128.0
2020-10-01 14:15:00,205.35,205.64,205.18,205.43,7013.0,182.4828,182.7405,182.3317,182.5539,7013.0
2020-10-01 14:20:00,205.41,205.86,205.41,205.72,4500.0,182.5361,182.936,182.5361,182.8116,4500.0
2020-10-01 14:25:00,205.65,206.22,205.65,206.22,2912.0,182.7494,183.2559,182.7494,183.2559,2912.0
2020-10-01 14:30:00,206.29,206.5,206.22,206.38,3886.0,183.3181,183.5047,183.2559,183.3981,3886.0
2020-10-01 14:35:00,206.39,206.64,206.16,206.35,3344.0,183.407,183.6291,183.2026,183.3714,3344.0
2020-10-01 14:40:00,206.43,206.72,206.11,206.72,7977.0,183.4425,183.7002,183.1582,183.7002,7977.0
2020-10-01 14:45:00,206.54,206.54,206.22,206.22,3371.0,183.5403,183.5403,183.2559,183.2559,3371.0
2020-10-01 14:50:00,206.18,206.64,206.09,206.44,6228.0,183.2204,183.6291,183.1404,183.4514,6228.0
2020-10-01 14:55:00,206.4,206.7,206.26,206.7,4782.0,183.4159,183.6825,183.2915,183.6825,4782.0
2020-10-01 15:00:00,206.66,207.3,206.66,207.14,6060.0,183.6469,184.2156,183.6469,184.0735,6060.0
2020-10-01 15:05:00,207.14,207.26,206.86,206.86,10345.0,184.0735,184.1801,183.8246,183.8246,10345.0
2020-10-01 15:10:00,206.9,207.0,206.43,206.44,13191.0,183.8602,183.9491,183.4425,183.4514,13191.0
2020-10-01 15:15:00,206.49,206.56,206.17,206.28,21573.0,183.4958,183.5581,183.2115,183.3092,21573.0
2020-10-01 15:20:00,206.2,206.21,205.74,206.2,4166.0,183.2381,183.247,182.8294,183.2381,4166.0
2020-10-01 15:25:00,206.1,206.22,205.87,205.87,3501.0,183.1493,183.2559,182.9449,182.9449,3501.0
2020-10-01 15:30:00,205.85,206.3,205.85,206.29,5003.0,182.9271,183.327,182.9271,183.3181,5003.0
2020-10-01 15:35:00,206.18,206.52,206.07,206.29,7001.0,183.2204,183.5225,183.1226,183.3181,7001.0
2020-10-01 15:40:00,206.25,206.37,206.07,206.23,11972.0,183.2826,183.3892,183.1226,183.2648,11972.0
2020-10-01 15:45:00,206.13,206.55,205.96,206.55,13348.0,183.1759,183.5492,183.0249,183.5492,13348.0
2020-10-01 15:50:00,206.57,206.94,206.39,206.61,17114.0,183.5669,183.8957,183.407,183.6025,17114.0
2020-10-01 15:55:00,206.53,207.05,206.44,207.04,41602.0,183.5314,183.9935,183.4514,183.9846,41602.0
2020-10-02 09:30:00,203.67,205.89,203.51,205.56,22601.0,180.9899,182.9627,180.8477,182.6694,22601.0
2020-10-02 09:35:00,205.59,207.58,205.59,207.58,2820.0,182.6961,184.4645,182.6961,184.4645,2820.0
2020-10-02 09:40:00,207.69,207.87,206.07,206.07,7868.0,184.5622,184.7222,183.1226,183.1226,7868.0
2020-10-02 09:45:00,206.07,207.5,206.07,207.09,11159.0,183.1226,184.3934,183.1226,184.029,11159.0
2020-10-02 09:50:00,207.2,207.33,205.81,206.03,40802.0,184.1268,184.2423,182.8916,183.0871,40802.0
2020-10-02 09:55:00,205.9,206.65,205.65,206.65,2900.0,182.9715,183.638,182.7494,183.638,2900.0
2020-10-02 10:00:00,206.9,207.48,206.64,206.97,8006.0,183.8602,184.3756,183.6291,183.9224,8006.0
2020-10-02 10:05:00,207.07,207.79,207.07,207.79,12014.0,184.0113,184.6511,184.0113,184.6511,12014.0
2020-10-02 10:10:00,207.69,208.15,207.45,207.59,4009.0,184.5622,184.971,184.3489,184.4734,4009.0
2020-10-02 10:15:00,207.8,207.87,207.46,207.84,5747.0,184.66,184.7222,184.3578,184.6955,5747.0
2020-10-02 10:20:00,207.78,207.87,207.37,207.66,6706.0,184.6422,184.7222,184.2779,184.5356,6706.0
2020-10-02 10:25:00,207.58,208.67,207.49,208.47,5572.0,184.4645,185.4331,184.3845,185.2554,5572.0
2020-10-02 10:30:00,208.18,208.57,208.13,208.53,2314.0,184.9977,185.3442,184.9532,185.3087,2314.0
2020-10-02 10:35:00,208.61,208.99,208.48,208.48,15587.0,185.3798,185.7175,185.2642,185.2642,15587.0
2020-10-02 10:40:00,208.36,208.67,208.14,208.63,5098.0,185.1576,185.4331,184.9621,185.3975,5098.0
2020-10-02 10:45:00,208.64,209.53,208.51,209.4,6629.0,185.4064,186.1973,185.2909,186.0818,6629.0
2020-10-02 10:50:00,209.28,209.51,208.43,208.51,26635.0,185.9752,186.1795,185.2198,185.2909,26635.0
2020-10-02 10:55:00,208.52,208.7,208.11,208.28,9223.0,185.2998,185.4597,184.9354,185.0865,9223.0
2020-10-02 11:00:00,208.26,208.76,207.98,208.76,10250.0,185.0687,185.5131,184.8199,185.5131,10250.0
2020-10-02 11:05:00,208.84,209.4,208.71,209.22,1701.0,185.5842,186.0818,185.4686,185.9218,1701.0
2020-10-02 11:10:00,209.24,209.71,209.22,209.69,7193.0,185.9396,186.3573,185.9218,186.3395,7193.0
2020-10-02 11:15:00,209.7,210.61,209.69,210.61,4900.0,186.3484,187.1571,186.3395,187.1571,4900.0
2020-10-02 11:20:00,210.63,210.7,210.07,210.07,8979.0,187.1748,187.237,186.6772,186.6772,8979.0
2020-10-02 11:25:00,210.13,210.73,210.0,210.55,12084.0,186.7305,187.2637,186.615,187.1037,12084.0
2020-10-02 11:30:00,210.56,210.85,210.39,210.47,18427.0,187.1126,187.3703,186.9616,187.0326,18427.0
2020-10-02 11:35:00,210.57,211.02,210.48,210.49,5579.0,187.1215,187.5214,187.0415,187.0504,5579.0
2020-10-02 11:40:00,210.35,210.49,210.09,210.49,2000.0,186.926,187.0504,186.695,187.0504,2000.0
2020-10-02 11:45:00,210.48,210.64,210.41,210.54,6247.0,187.0415,187.1837,186.9793,187.0949,6247.0
2020-10-02 11:50:00,210.53,210.65,210.05,210.1,9800.0,187.086,187.1926,186.6594,186.7038,9800.0
2020-10-02 11:55:00,210.04,210.04,209.49,209.78,3496.0,186.6505,186.6505,186.1618,186.4195,3496.0
2020-10-02 12:00:00,209.92,210.25,209.92,210.08,2066.0,186.5439,186.8371,186.5439,186.6861,2066.0
2020-10-02 12:05:00,210.15,210.52,209.82,210.31,22297.0,186.7483,187.0771,186.455,186.8905,22297.0
2020-10-02 12:10:00,210.34,211.56,210.0,211.26,17443.0,186.9171,188.0013,186.615,187.7347,17443.0
2020-10-02 12:15:00,211.37,211.4,210.85,211.18,7060.0,187.8324,187.8591,187.3703,187.6636,7060.0
2020-10-02 12:20:00,211.22,211.78,211.03,211.54,5471.0,187.6991,188.1968,187.5303,187.9835,5471.0
2020-10-02 12:25:00,211.63,211.9,211.44,211.61,4370.0,188.0635,188.3034,187.8946,188.0457,4370.0
2020-10-02 12:30:00,211.61,212.05,211.61,211.73,8817.0,188.0457,188.4367,188.0457,188.1523,8817.0
2020-10-02 12:35:00,211.81,212.12,211.52,211.73,16623.0,188.2234,188.4989,187.9657,188.1523,16623.0
2020-10-02 12:40:00,212.02,212.04,211.69,211.71,6349.0,188.41,188.4278,188.1168,188.1346,6349.0
2020-10-02 12:45:00,211.74,211.83,211.55,211.75,6314.0,188.1612,188.2412,187.9924,188.1701,6314.0
2020-10-02 12:50:00,211.83,211.83,211.24,211.28,7242.0,188.2412,188.2412,187.7169,187.7524,7242.0
2020-10-02 12:55:00,211.29,211.65,211.27,211.64,11065.0,187.7613,188.0812,187.7436,188.0724,11065.0
2020-10-02 13:00:00,211.8,211.9,211.5,211.86,16082.0,188.2145,188.3034,187.9479,188.2679,16082.0
2020-10-02 13:05:00,211.76,212.5,211.65,212.5,11705.0,188.179,188.8366,188.0812,188.8366,11705.0
2020-10-02 13:10:00,212.47,212.61,211.81,211.81,5775.0,188.8099,188.9343,188.2234,188.2234,5775.0
2020-10-02 13:15:00,211.94,212.58,211.94,212.12,7839.0,188.339,188.9077,188.339,188.4989,7839.0
2020-10-02 13:20:00,212.08,212.31,211.93,212.27,10855.0,188.4634,188.6677,188.3301,188.6322,10855.0
2020-10-02 13:25:00,212.3,212.61,212.04,212.04,4031.0,188.6589,188.9343,188.4278,188.4278,4031.0
2020-10-02 13:30:00,212.15,212.15,211.39,211.39,6646.0,188.5256,188.5256,187.8502,187.8502,6646.0
2020-10-02 13:35:00,211.53,211.78,211.45,211.53,2243.0,187.9746,188.1968,187.9035,187.9746,2243.0
2020-10-02 13:40:00,211.29,211.4,210.4,210.41,11687.0,187.7613,187.8591,186.9704,186.9793,11687.0
2020-10-02 13:45:00,210.41,210.58,210.08,210.16,1625.0,186.9793,187.1304,186.6861,186.7572,1625.0
2020-10-02 13:50:00,210.32,210.63,210.09,210.63,1682.0,186.8994,187.1748,186.695,187.1748,1682.0
2020-10-02 13:55:00,210.35,210.53,210.31,210.45,1401.0,186.926,187.086,186.8905,187.0149,1401.0
2020-10-02 14:00:00,210.37,210.92,210.37,210.92,1501.0,186.9438,187.4325,186.9438,187.4325,1501.0
2020-10-02 14:05:00,211.03,211.05,210.95,211.02,430.0,187.5303,187.5481,187.4592,187.5214,430.0
2020-10-02 14:10:00,211.14,211.28,210.99,211.15,600.0,187.628,187.7524,187.4947,187.6369,600.0
2020-10-02 14:15:00,211.2,211.5,211.19,211.42,3208.0,187.6814,187.9479,187.6725,187.8769,3208.0
2020-10-02 14:20:00,211.39,211.77,211.3,211.77,3927.0,187.8502,188.1879,187.7702,188.1879,3927.0
2020-10-02 14:25:00,211.87,211.96,211.75,211.92,2220.0,188.2767,188.3567,188.1701,188.3212,2220.0
2020-10-02 14:30:00,212.02,212.19,211.75,212.19,3419.0,188.41,188.5611,188.1701,188.5611,3419.0
2020-10-02 14:35:00,212.16,212.55,212.16,212.3,3455.0,188.5345,188.881,188.5345,188.6589,3455.0
2020-10-02 14:40:00,212.37,212.52,212.27,212.27,3733.0,188.7211,188.8544,188.6322,188.6322,3733.0
2020-10-02 14:45:00,212.34,212.6,212.16,212.43,4605.0,188.6944,188.9255,188.5345,188.7744,4605.0
2020-10-02 14:50:00,212.43,212.43,211.88,211.88,10700.0,188.7744,188.7744,188.2856,188.2856,10700.0
2020-10-02 14:55:00,212.07,212.3,211.72,212.0,4200.0,188.4545,188.6589,188.1434,188.3923,4200.0
2020-10-02 15:00:00,211.95,211.95,211.23,211.48,6528.0,188.3478,188.3478,187.708,187.9302,6528.0
2020-10-02 15:05:00,211.49,211.56,211.31,211.39,3297.0,187.9391,188.0013,187.7791,187.8502,3297.0
2020-10-02 15:10:00,211.43,211.93,210.62,210.77,9339.0,187.8857,188.3301,187.1659,187.2992,9339.0
2020-10-02 15:15:00,210.78,211.16,210.54,210.76,7857.0,187.3081,187.6458,187.0949,187.2904,7857.0
2020-10-02 15:20:00,210.88,211.4,210.65,211.38,10247.0,187.397,187.8591,187.1926,187.8413,10247.0
2020-10-02 15:25:00,211.38,211.38,210.85,210.85,7178.0,187.8413,187.8413,187.3703,187.3703,7178.0
2020-10-02 15:30:00,210.89,211.54,210.89,211.24,8157.0,187.4059,187.9835,187.4059,187.7169,8157.0
2020-10-02 15:35:00,211.13,211.13,210.77,210.87,9992.0,187.6192,187.6192,187.2992,187.3881,9992.0
2020-10-02 15:40:00,210.89,210.89,210.12,210.61,9690.0,187.4059,187.4059,186.7216,187.1571,9690.0
2020-10-02 15:45:00,210.63,210.68,210.22,210.67,18687.0,187.1748,187.2193,186.8105,187.2104,18687.0
2020-10-02 15:50:00,210.71,211.07,210.3,210.31,25655.0,187.2459,187.5658,186.8816,186.8905,25655.0
2020-10-02 15:55:00,210.35,210.62,210.11,210.33,39402.0,186.926,187.1659,186.7127,186.9082,39402.0
2020-10-05 09:30:00,213.22,215.61,212.25,215.22,21993.0,189.4764,191.6003,188.6144,191.2537,21993.0
2020-10-05 09:35:00,215.21,215.6,214.62,215.06,15305.0,191.2448,191.5914,190.7205,191.1115,15305.0
2020-10-05 09:40:00,215.5,215.99,214.75,215.62,5525.0,191.5025,191.938,190.836,191.6092,5525.0
2020-10-05 09:45:00,215.66,216.5,215.58,216.19,9056.0,191.6447,192.3912,191.5736,192.1157,9056.0
2020-10-05 09:50:00,216.19,216.21,215.24,216.18,14576.0,192.1157,192.1335,191.2715,192.1068,14576.0
2020-10-05 09:55:00,216.15,216.85,216.05,216.72,15710.0,192.0801,192.7022,191.9913,192.5867,15710.0
2020-10-05 10:00:00,216.98,217.21,216.34,216.42,14672.0,192.8177,193.0221,192.249,192.3201,14672.0
2020-10-05 10:05:00,216.63,217.09,216.57,216.98,7819.0,192.5067,192.9155,192.4534,192.8177,7819.0
2020-10-05 10:10:00,216.79,216.82,216.05,216.18,4800.0,192.6489,192.6755,191.9913,192.1068,4800.0
2020-10-05 10:15:00,216.14,217.25,216.06,217.25,7798.0,192.0713,193.0576,192.0002,193.0576,7798.0
2020-10-05 10:20:00,217.25,217.99,217.08,217.9,13925.0,193.0576,193.7152,192.9066,193.6353,13925.0
2020-10-05 10:25:00,218.0,218.28,217.44,217.91,13918.0,193.7241,193.9729,193.2265,193.6441,13918.0
2020-10-05 10:30:00,217.99,218.44,217.82,217.82,9978.0,193.7152,194.1151,193.5642,193.5642,9978.0
2020-10-05 10:35:00,217.78,217.78,216.87,217.13,3659.0,193.5286,193.5286,192.72,192.951,3659.0
2020-10-05 10:40:00,217.3,217.48,217.08,217.36,5051.0,193.1021,193.262,192.9066,193.1554,5051.0
2020-10-05 10:45:00,217.18,217.94,217.05,217.61,5159.0,192.9954,193.6708,192.8799,193.3776,5159.0
2020-10-05 10:50:00,217.43,217.88,217.35,217.63,5806.0,193.2176,193.6175,193.1465,193.3953,5806.0
2020-10-05 10:55:00,217.63,217.92,217.37,217.38,28503.0,193.3953,193.653,193.1643,193.1732,28503.0
2020-10-05 11:00:00,217.37,217.65,217.06,217.59,40904.0,193.1643,193.4131,192.8888,193.3598,40904.0
2020-10-05 11:05:00,217.72,217.72,216.9,217.14,20625.0,193.4753,193.4753,192.7466,192.9599,20625.0
2020-10-05 11:10:00,217.16,217.25,216.64,216.98,40626.0,192.9777,193.0576,192.5156,192.8177,40626.0
2020-10-05 11:15:00,217.0,217.2,216.8,217.13,19559.0,192.8355,193.0132,192.6578,192.951,19559.0
2020-10-05 11:20:00,217.13,217.36,216.88,216.98,21921.0,192.951,193.1554,192.7288,192.8177,21921.0
2020-10-05 11:25:00,216.9,216.95,216.64,216.81,16628.0,192.7466,192.7911,192.5156,192.6666,16628.0
2020-10-05 11:30:00,216.73,216.75,216.35,216.42,9079.0,192.5956,192.6133,192.2579,192.3201,9079.0
2020-10-05 11:35:00,216.38,216.43,215.85,215.92,32572.0,192.2845,192.329,191.8135,191.8757,32572.0
2020-10-05 11:40:00,215.9,217.34,215.79,217.34,39141.0,191.858,193.1376,191.7602,193.1376,39141.0
2020-10-05 11:45:00,217.2,218.05,217.2,217.97,9025.0,193.0132,193.7686,193.0132,193.6975,9025.0
2020-10-05 11:50:00,218.05,218.43,218.0,218.05,8409.0,193.7686,194.1062,193.7241,193.7686,8409.0
2020-10-05 11:55:00,218.23,218.71,218.05,218.53,6831.0,193.9285,194.3551,193.7686,194.1951,6831.0
2020-10-05 12:00:00,218.55,218.68,218.31,218.49,5386.0,194.2129,194.3284,193.9996,194.1596,5386.0
2020-10-05 12:05:00,218.41,218.48,217.99,217.99,2648.0,194.0885,194.1507,193.7152,193.7152,2648.0
2020-10-05 12:10:00,217.99,218.03,217.33,217.34,3611.0,193.7152,193.7508,193.1287,193.1376,3611.0
2020-10-05 12:15:00,217.29,217.5,217.28,217.34,2759.0,193.0932,193.2798,193.0843,193.1376,2759.0
2020-10-05 12:20:00,217.25,217.49,217.21,217.42,1681.0,193.0576,193.2709,193.0221,193.2087,1681.0
2020-10-05 12:25:00,217.57,217.6,217.23,217.29,1801.0,193.342,193.3687,193.0399,193.0932,1801.0
2020-10-05 12:30:00,217.18,217.58,217.18,217.53,2020.0,192.9954,193.3509,192.9954,193.3065,2020.0
2020-10-05 12:35:00,217.53,217.92,217.48,217.75,4000.0,193.3065,193.653,193.262,193.502,4000.0
2020-10-05 12:40:00,217.85,218.14,217.77,217.96,3616.0,193.5908,193.8485,193.5197,193.6886,3616.0
2020-10-05 12:45:00,217.88,217.99,217.49,217.89,2300.0,193.6175,193.7152,193.2709,193.6264,2300.0
2020-10-05 12:50:00,217.75,217.75,217.61,217.61,700.0,193.502,193.502,193.3776,193.3776,700.0
2020-10-05 12:55:00,217.62,218.16,217.54,218.16,2451.0,193.3864,193.8663,193.3154,193.8663,2451.0
2020-10-05 13:00:00,218.29,218.3,217.81,217.81,2009.0,193.9818,193.9907,193.5553,193.5553,2009.0
2020-10-05 13:05:00,217.83,218.02,217.82,218.0,3081.0,193.5731,193.7419,193.5642,193.7241,3081.0
2020-10-05 13:10:00,217.91,218.43,217.91,218.43,1633.0,193.6441,194.1062,193.6441,194.1062,1633.0
2020-10-05 13:15:00,218.39,218.75,218.38,218.68,7933.0,194.0707,194.3906,194.0618,194.3284,7933.0
2020-10-05 13:20:00,218.55,218.56,218.26,218.48,2955.0,194.2129,194.2218,193.9552,194.1507,2955.0
2020-10-05 13:25:00,218.38,218.56,218.29,218.56,2646.0,194.0618,194.2218,193.9818,194.2218,2646.0
2020-10-05 13:30:00,218.62,219.25,218.58,218.85,6306.0,194.2751,194.8349,194.2395,194.4795,6306.0
2020-10-05 13:35:00,218.88,219.07,218.8,218.87,4614.0,194.5061,194.675,194.435,194.4972,4614.0
2020-10-05 13:40:00,218.76,218.9,218.63,218.82,3916.0,194.3995,194.5239,194.284,194.4528,3916.0
2020-10-05 13:45:00,218.64,218.77,218.59,218.6,3000.0,194.2929,194.4084,194.2484,194.2573,3000.0
2020-10-05 13:50:00,218.82,218.82,218.5,218.69,4802.0,194.4528,194.4528,194.1684,194.3373,4802.0
2020-10-05 13:55:00,218.56,218.56,217.98,218.14,5735.0,194.2218,194.2218,193.7064,193.8485,5735.0
2020-10-05 14:00:00,218.1,218.32,217.88,217.88,14609.0,193.813,194.0085,193.6175,193.6175,14609.0
2020-10-05 14:05:00,217.83,218.21,217.83,218.15,3962.0,193.5731,193.9107,193.5731,193.8574,3962.0
2020-10-05 14:10:00,218.2,218.82,218.11,218.82,3005.0,193.9019,194.4528,193.8219,194.4528,3005.0
2020-10-05 14:15:00,218.72,218.86,218.67,218.85,3192.0,194.3639,194.4884,194.3195,194.4795,3192.0
2020-10-05 14:20:00,218.81,219.06,218.77,219.0,3833.0,194.4439,194.6661,194.4084,194.6128,3833.0
2020-10-05 14:25:00,219.05,219.09,218.61,218.86,6215.0,194.6572,194.6927,194.2662,194.4884,6215.0
2020-10-05 14:30:00,218.83,219.07,218.74,218.84,5955.0,194.4617,194.675,194.3817,194.4706,5955.0
2020-10-05 14:35:00,218.81,219.01,218.5,218.72,8214.0,194.4439,194.6217,194.1684,194.3639,8214.0
2020-10-05 14:40:00,218.67,218.98,218.66,218.94,5569.0,194.3195,194.595,194.3106,194.5595,5569.0
2020-10-05 14:45:00,218.9,218.93,218.67,218.75,3119.0,194.5239,194.5506,194.3195,194.3906,3119.0
2020-10-05 14:50:00,218.79,218.88,218.62,218.62,3126.0,194.4262,194.5061,194.2751,194.2751,3126.0
2020-10-05 14:55:00,218.7,219.02,218.69,218.95,3549.0,194.3462,194.6305,194.3373,194.5683,3549.0
2020-10-05 15:00:00,218.96,219.1,218.76,218.99,3959.0,194.5772,194.7016,194.3995,194.6039,3959.0
2020-10-05 15:05:00,219.08,219.35,218.93,219.28,5556.0,194.6839,194.9238,194.5506,194.8616,5556.0
2020-10-05 15:10:00,219.22,219.53,219.11,219.38,7440.0,194.8083,195.0838,194.7105,194.9505,7440.0
2020-10-05 15:15:00,219.33,219.63,219.33,219.41,6841.0,194.906,195.1726,194.906,194.9771,6841.0
2020-10-05 15:20:00,219.42,219.57,219.1,219.52,4768.0,194.986,195.1193,194.7016,195.0749,4768.0
2020-10-05 15:25:00,219.65,219.8,219.48,219.67,13762.0,195.1904,195.3237,195.0393,195.2082,13762.0
2020-10-05 15:30:00,219.63,219.63,219.19,219.25,15670.0,195.1726,195.1726,194.7816,194.8349,15670.0
2020-10-05 15:35:00,219.24,219.24,218.55,218.68,14813.0,194.826,194.826,194.2129,194.3284,14813.0
2020-10-05 15:40:00,218.71,218.94,218.55,218.55,13770.0,194.3551,194.5595,194.2129,194.2129,13770.0
2020-10-05 15:45:00,218.56,218.69,218.03,218.33,14747.0,194.2218,194.3373,193.7508,194.0174,14747.0
2020-10-05 15:50:00,218.23,218.41,218.07,218.3,21248.0,193.9285,194.0885,193.7863,193.9907,21248.0
2020-10-05 15:55:00,218.28,218.28,217.72,217.73,55769.0,193.9729,193.9729,193.4753,193.4842,55769.0
2020-10-06 09:30:00,218.33,218.93,217.34,217.37,24854.0,194.0174,194.5506,193.1376,193.1643,24854.0
2020-10-06 09:35:00,217.37,218.11,217.01,217.68,6659.0,193.1643,193.8219,192.8444,193.4398,6659.0
2020-10-06 09:40:00,217.52,218.11,216.99,217.34,9980.0,193.2976,193.8219,192.8266,193.1376,9980.0
2020-10-06 09:45:00,217.34,218.87,217.33,218.37,21685.0,193.1376,194.4972,193.1287,194.0529,21685.0
2020-10-06 09:50:00,218.13,218.14,216.63,216.63,11452.0,193.8397,193.8485,192.5067,192.5067,11452.0
2020-10-06 09:55:00,216.57,216.62,215.65,216.62,10939.0,192.4534,192.4978,191.6358,192.4978,10939.0
2020-10-06 10:00:00,216.45,216.45,215.65,215.8,13894.0,192.3467,192.3467,191.6358,191.7691,13894.0
2020-10-06 10:05:00,215.88,216.46,215.83,216.46,5803.0,191.8402,192.3556,191.7958,192.3556,5803.0
2020-10-06 10:10:00,216.83,216.94,216.46,216.46,3764.0,192.6844,192.7822,192.3556,192.3556,3764.0
2020-10-06 10:15:00,216.57,216.93,216.45,216.65,3536.0,192.4534,192.7733,192.3467,192.5245,3536.0
2020-10-06 10:20:00,216.71,216.92,216.66,216.68,3522.0,192.5778,192.7644,192.5333,192.5511,3522.0
2020-10-06 10:25:00,216.8,218.06,216.79,218.04,5356.0,192.6578,193.7774,192.6489,193.7597,5356.0
2020-10-06 10:30:00,218.06,218.29,217.62,217.63,2954.0,193.7774,193.9818,193.3864,193.3953,2954.0
2020-10-06 10:35:00,217.61,217.73,217.31,217.38,2701.0,193.3776,193.4842,193.111,193.1732,2701.0
2020-10-06 10:40:00,217.51,217.74,216.55,216.7,7520.0,193.2887,193.4931,192.4356,192.5689,7520.0
2020-10-06 10:45:00,216.71,216.9,216.45,216.46,6386.0,192.5778,192.7466,192.3467,192.3556,6386.0
2020-10-06 10:50:00,216.47,216.94,216.43,216.53,9886.0,192.3645,192.7822,192.329,192.4178,9886.0
2020-10-06 10:55:00,216.53,216.99,216.53,216.75,5404.0,192.4178,192.8266,192.4178,192.6133,5404.0
2020-10-06 11:00:00,216.9,217.77,216.85,217.46,4546.0,192.7466,193.5197,192.7022,193.2443,4546.0
2020-10-06 11:05:00,217.37,217.89,217.28,217.73,3031.0,193.1643,193.6264,193.0843,193.4842,3031.0
2020-10-06 11:10:00,217.64,217.87,217.16,217.22,10450.0,193.4042,193.6086,192.9777,193.031,10450.0
2020-10-06 11:15:00,217.23,217.43,217.16,217.43,2618.0,193.0399,193.2176,192.9777,193.2176,2618.0
2020-10-06 11:20:00,217.27,217.37,217.0,217.09,4504.0,193.0754,193.1643,192.8355,192.9155,4504.0
2020-10-06 11:25:00,216.99,217.07,216.71,217.06,9757.0,192.8266,192.8977,192.5778,192.8888,9757.0
2020-10-06 11:30:00,217.02,217.37,216.84,217.28,6484.0,192.8533,193.1643,192.6933,193.0843,6484.0
2020-10-06 11:35:00,217.32,217.93,217.14,217.89,11167.0,193.1198,193.6619,192.9599,193.6264,11167.0
2020-10-06 11:40:00,217.9,218.03,217.69,217.92,5248.0,193.6353,193.7508,193.4486,193.653,5248.0
2020-10-06 11:45:00,217.98,218.0,217.56,217.56,2073.0,193.7064,193.7241,193.3331,193.3331,2073.0
2020-10-06 11:50:00,217.48,217.73,217.28,217.63,8000.0,193.262,193.4842,193.0843,193.3953,8000.0
2020-10-06 11:55:00,217.81,217.81,217.39,217.49,5402.0,193.5553,193.5553,193.1821,193.2709,5402.0
2020-10-06 12:00:00,217.75,218.27,217.66,218.09,5932.0,193.502,193.9641,193.422,193.8041,5932.0
2020-10-06 12:05:00,218.17,218.5,218.11,218.35,1315.0,193.8752,194.1684,193.8219,194.0352,1315.0
2020-10-06 12:10:00,218.31,218.67,218.31,218.5,1501.0,193.9996,194.3195,193.9996,194.1684,1501.0
2020-10-06 12:15:00,218.59,218.59,218.25,218.38,3620.0,194.2484,194.2484,193.9463,194.0618,3620.0
2020-10-06 12:20:00,218.38,218.89,218.38,218.89,6382.0,194.0618,194.515,194.0618,194.515,6382.0
2020-10-06 12:25:00,218.89,219.0,218.52,218.54,4946.0,194.515,194.6128,194.1862,194.204,4946.0
2020-10-06 12:30:00,218.56,218.59,218.44,218.48,2490.0,194.2218,194.2484,194.1151,194.1507,2490.0
2020-10-06 12:35:00,218.42,218.49,218.33,218.4,2827.0,194.0974,194.1596,194.0174,194.0796,2827.0
2020-10-06 12:40:00,218.4,218.45,218.29,218.39,3744.0,194.0796,194.124,193.9818,194.0707,3744.0
2020-10-06 12:45:00,218.46,218.97,218.46,218.78,3608.0,194.1329,194.5861,194.1329,194.4173,3608.0
2020-10-06 12:50:00,218.68,218.79,218.41,218.42,4319.0,194.3284,194.4262,194.0885,194.0974,4319.0
2020-10-06 12:55:00,218.47,218.55,218.33,218.55,2753.0,194.1418,194.2129,194.0174,194.2129,2753.0
2020-10-06 13:00:00,218.6,218.82,218.5,218.58,3909.0,194.2573,194.4528,194.1684,194.2395,3909.0
2020-10-06 13:05:00,218.48,219.05,218.48,219.05,3246.0,194.1507,194.6572,194.1507,194.6572,3246.0
2020-10-06 13:10:00,218.96,218.96,218.81,218.9,1125.0,194.5772,194.5772,194.4439,194.5239,1125.0
2020-10-06 13:15:00,218.81,219.17,218.8,219.17,2683.0,194.4439,194.7638,194.435,194.7638,2683.0
2020-10-06 13:20:00,219.22,219.32,218.94,219.32,2800.0,194.8083,194.8971,194.5595,194.8971,2800.0
2020-10-06 13:25:00,219.22,219.36,219.06,219.09,2400.0,194.8083,194.9327,194.6661,194.6927,2400.0
2020-10-06 13:30:00,219.19,219.19,219.03,219.05,2300.0,194.7816,194.7816,194.6394,194.6572,2300.0
2020-10-06 13:35:00,219.12,219.27,218.95,219.27,7725.0,194.7194,194.8527,194.5683,194.8527,7725.0
2020-10-06 13:40:00,219.25,219.78,219.25,219.5,7975.0,194.8349,195.3059,194.8349,195.0571,7975.0
2020-10-06 13:45:00,219.57,219.57,219.25,219.31,1874.0,195.1193,195.1193,194.8349,194.8882,1874.0
2020-10-06 13:50:00,219.39,219.62,219.25,219.56,1974.0,194.9593,195.1637,194.8349,195.1104,1974.0
2020-10-06 13:55:00,219.56,219.63,219.36,219.4,5814.0,195.1104,195.1726,194.9327,194.9682,5814.0
2020-10-06 14:00:00,219.36,219.54,219.2,219.34,4824.0,194.9327,195.0926,194.7905,194.9149,4824.0
2020-10-06 14:05:00,219.26,219.61,219.25,219.43,2262.0,194.8438,195.1548,194.8349,194.9949,2262.0
2020-10-06 14:10:00,219.31,219.74,219.31,219.74,1304.0,194.8882,195.2704,194.8882,195.2704,1304.0
2020-10-06 14:15:00,219.8,219.9,219.67,219.77,3246.0,195.3237,195.4125,195.2082,195.297,3246.0
2020-10-06 14:20:00,219.76,220.0,219.76,219.9,2287.0,195.2881,195.5014,195.2881,195.4125,2287.0
2020-10-06 14:25:00,219.93,220.11,219.86,219.98,5594.0,195.4392,195.5992,195.377,195.4836,5594.0
2020-10-06 14:30:00,219.97,220.7,219.96,220.7,5600.0,195.4748,196.1235,195.4659,196.1235,5600.0
2020-10-06 14:35:00,220.55,220.61,220.28,220.37,6642.0,195.9902,196.0435,195.7502,195.8302,6642.0
2020-10-06 14:40:00,220.33,220.62,220.32,220.51,1580.0,195.7947,196.0524,195.7858,195.9546,1580.0
2020-10-06 14:45:00,220.55,220.82,219.54,219.64,6186.0,195.9902,196.2301,195.0926,195.1815,6186.0
2020-10-06 14:50:00,219.39,219.39,216.83,216.83,8768.0,194.9593,194.9593,192.6844,192.6844,8768.0
2020-10-06 14:55:00,217.08,218.42,216.62,217.6,13014.0,192.9066,194.0974,192.4978,193.3687,13014.0
2020-10-06 15:00:00,217.6,217.93,217.32,217.35,13886.0,193.3687,193.6619,193.1198,193.1465,13886.0
2020-10-06 15:05:00,217.46,217.63,216.41,217.6,32368.0,193.2443,193.3953,192.3112,193.3687,32368.0
2020-10-06 15:10:00,217.77,217.85,216.77,216.8,12591.0,193.5197,193.5908,192.6311,192.6578,12591.0
2020-10-06 15:15:00,216.8,217.43,216.68,216.68,13703.0,192.6578,193.2176,192.5511,192.5511,13703.0
2020-10-06 15:20:00,216.86,217.54,216.76,217.4,14711.0,192.7111,193.3154,192.6222,193.1909,14711.0
2020-10-06 15:25:00,217.37,217.94,217.35,217.91,6806.0,193.1643,193.6708,193.1465,193.6441,6806.0
2020-10-06 15:30:00,217.8,218.48,217.79,218.34,13315.0,193.5464,194.1507,193.5375,194.0263,13315.0
2020-10-06 15:35:00,218.29,218.33,217.66,217.86,14875.0,193.9818,194.0174,193.422,193.5997,14875.0
2020-10-06 15:40:00,217.91,218.07,217.64,217.69,28495.0,193.6441,193.7863,193.4042,193.4486,28495.0
2020-10-06 15:45:00,217.67,217.67,216.74,216.89,10022.0,193.4309,193.4309,192.6044,192.7377,10022.0
2020-10-06 15:50:00,216.84,216.84,216.28,216.51,17944.0,192.6933,192.6933,192.1957,192.4,17944.0
2020-10-06 15:55:00,216.73,217.22,216.35,216.44,71521.0,192.5956,193.031,192.2579,192.3378,71521.0
2020-10-07 09:30:00,219.07,220.61,218.76,219.86,18852.0,194.675,196.0435,194.3995,195.377,18852.0
2020-10-07 09:35:00,219.68,219.77,219.1,219.72,2600.0,195.217,195.297,194.7016,195.2526,2600.0
2020-10-07 09:40:00,219.45,219.62,219.09,219.58,1625.0,195.0127,195.1637,194.6927,195.1282,1625.0
2020-10-07 09:45:00,220.0,220.45,219.7,220.3,4017.0,195.5014,195.9013,195.2348,195.768,4017.0
2020-10-07 09:50:00,220.21,220.79,219.86,220.47,7008.0,195.688,196.2034,195.377,195.9191,7008.0
2020-10-07 09:55:00,220.79,221.26,220.58,220.98,7773.0,196.2034,196.6211,196.0168,196.3723,7773.0
2020-10-07 10:00:00,220.8,221.33,220.8,221.26,5977.0,196.2123,196.6833,196.2123,196.6211,5977.0
2020-10-07 10:05:00,221.41,221.52,220.9,221.43,4795.0,196.7544,196.8521,196.3012,196.7722,4795.0
2020-10-07 10:10:00,221.52,221.7,221.02,221.6,4730.0,196.8521,197.0121,196.4078,196.9232,4730.0
2020-10-07 10:15:00,221.7,222.75,221.7,222.59,10091.0,197.0121,197.9452,197.0121,197.803,10091.0
2020-10-07 10:20:00,222.63,223.34,222.52,223.07,4680.0,197.8385,198.4695,197.7408,198.2295,4680.0
2020-10-07 10:25:00,222.98,223.32,222.77,223.31,6001.0,198.1496,198.4517,197.963,198.4428,6001.0
2020-10-07 10:30:00,223.25,223.6,222.54,222.66,11010.0,198.3895,198.7005,197.7586,197.8652,11010.0
2020-10-07 10:35:00,222.54,222.54,221.61,221.65,6017.0,197.7586,197.7586,196.9321,196.9677,6017.0
2020-10-07 10:40:00,221.6,221.79,221.16,221.56,2707.0,196.9232,197.0921,196.5322,196.8877,2707.0
2020-10-07 10:45:00,221.76,221.99,221.67,221.88,7263.0,197.0654,197.2698,196.9854,197.1721,7263.0
2020-10-07 10:50:00,221.93,222.15,221.74,222.05,3389.0,197.2165,197.412,197.0477,197.3231,3389.0
2020-10-07 10:55:00,222.06,222.22,221.73,221.74,4055.0,197.332,197.4742,197.0388,197.0477,4055.0
2020-10-07 11:00:00,221.66,221.66,221.35,221.61,2125.0,196.9766,196.9766,196.7011,196.9321,2125.0
2020-10-07 11:05:00,221.7,221.74,221.34,221.34,1911.0,197.0121,197.0477,196.6922,196.6922,1911.0
2020-10-07 11:10:00,221.49,221.76,221.35,221.44,2640.0,196.8255,197.0654,196.7011,196.7811,2640.0
2020-10-07 11:15:00,221.47,221.58,221.26,221.26,7738.0,196.8077,196.9055,196.6211,196.6211,7738.0
2020-10-07 11:20:00,221.19,221.27,220.74,220.9,2247.0,196.5589,196.63,196.159,196.3012,2247.0
2020-10-07 11:25:00,220.84,220.85,220.51,220.53,1325.0,196.2479,196.2568,195.9546,195.9724,1325.0
2020-10-07 11:30:00,220.71,220.71,220.33,220.59,2500.0,196.1323,196.1323,195.7947,196.0257,2500.0
2020-10-07 11:35:00,220.56,220.57,220.18,220.43,1800.0,195.9991,196.0079,195.6614,195.8835,1800.0
2020-10-07 11:40:00,220.51,221.07,220.51,221.06,6000.0,195.9546,196.4523,195.9546,196.4434,6000.0
2020-10-07 11:45:00,221.07,221.19,220.78,221.11,7633.0,196.4523,196.5589,196.1946,196.4878,7633.0
2020-10-07 11:50:00,221.12,221.12,220.7,220.9,2055.0,196.4967,196.4967,196.1235,196.3012,2055.0
2020-10-07 11:55:00,220.94,221.1,220.85,220.85,1807.0,196.3367,196.4789,196.2568,196.2568,1807.0
2020-10-07 12:00:00,220.81,220.92,220.74,220.74,1955.0,196.2212,196.319,196.159,196.159,1955.0
2020-10-07 12:05:00,220.8,221.17,220.7,220.99,5177.0,196.2123,196.5411,196.1235,196.3812,5177.0
2020-10-07 12:10:00,221.08,221.08,220.75,220.75,1700.0,196.4611,196.4611,196.1679,196.1679,1700.0
2020-10-07 12:15:00,220.87,221.31,220.75,221.16,4096.0,196.2745,196.6655,196.1679,196.5322,4096.0
2020-10-07 12:20:00,221.18,221.45,221.1,221.41,1925.0,196.55,196.7899,196.4789,196.7544,1925.0
2020-10-07 12:25:00,221.41,221.44,220.82,220.83,1966.0,196.7544,196.7811,196.2301,196.239,1966.0
2020-10-07 12:30:00,221.08,221.1,220.83,221.04,1500.0,196.4611,196.4789,196.239,196.4256,1500.0
2020-10-07 12:35:00,220.97,221.04,220.6,220.86,2426.0,196.3634,196.4256,196.0346,196.2656,2426.0
2020-10-07 12:40:00,220.73,220.9,220.7,220.7,1018.0,196.1501,196.3012,196.1235,196.1235,1018.0
2020-10-07 12:45:00,220.73,220.73,220.38,220.49,2350.0,196.1501,196.1501,195.8391,195.9368,2350.0
2020-10-07 12:50:00,220.38,220.38,219.86,219.99,5881.0,195.8391,195.8391,195.377,195.4925,5881.0
2020-10-07 12:55:00,220.0,220.01,219.6,219.99,12550.0,195.5014,195.5103,195.146,195.4925,12550.0
2020-10-07 13:00:00,219.87,220.2,219.87,220.18,1366.0,195.3859,195.6791,195.3859,195.6614,1366.0
2020-10-07 13:05:00,220.12,220.21,220.01,220.06,1138.0,195.608,195.688,195.5103,195.5547,1138.0
2020-10-07 13:10:00,219.94,219.94,219.3,219.4,6067.0,195.4481,195.4481,194.8794,194.9682,6067.0
2020-10-07 13:15:00,219.38,219.38,219.09,219.38,3132.0,194.9505,194.9505,194.6927,194.9505,3132.0
2020-10-07 13:20:00,219.3,219.48,219.22,219.31,3408.0,194.8794,195.0393,194.8083,194.8882,3408.0
2020-10-07 13:25:00,219.25,219.39,219.15,219.16,2501.0,194.8349,194.9593,194.7461,194.755,2501.0
2020-10-07 13:30:00,219.27,219.46,219.26,219.34,9070.0,194.8527,195.0215,194.8438,194.9149,9070.0
2020-10-07 13:35:00,219.4,219.45,219.23,219.23,4629.0,194.9682,195.0127,194.8172,194.8172,4629.0
2020-10-07 13:40:00,219.28,219.42,219.0,219.33,5310.0,194.8616,194.986,194.6128,194.906,5310.0
2020-10-07 13:45:00,219.34,219.64,219.19,219.64,3145.0,194.9149,195.1815,194.7816,195.1815,3145.0
2020-10-07 13:50:00,219.58,219.92,219.58,219.92,3077.0,195.1282,195.4303,195.1282,195.4303,3077.0
2020-10-07 13:55:00,219.85,220.03,219.8,219.84,4492.0,195.3681,195.5281,195.3237,195.3592,4492.0
2020-10-07 14:00:00,219.86,220.06,219.76,219.92,4347.0,195.377,195.5547,195.2881,195.4303,4347.0
2020-10-07 14:05:00,219.86,219.9,219.76,219.9,1149.0,195.377,195.4125,195.2881,195.4125,1149.0
2020-10-07 14:10:00,219.9,219.92,219.75,219.77,4698.0,195.4125,195.4303,195.2793,195.297,4698.0
2020-10-07 14:15:00,219.83,220.32,219.79,220.32,6694.0,195.3503,195.7858,195.3148,195.7858,6694.0
2020-10-07 14:20:00,220.36,220.65,219.85,220.45,44080.0,195.8213,196.079,195.3681,195.9013,44080.0
2020-10-07 14:25:00,220.43,221.2,220.43,221.05,3212.0,195.8835,196.5678,195.8835,196.4345,3212.0
2020-10-07 14:30:00,221.16,221.16,221.01,221.1,580.0,196.5322,196.5322,196.3989,196.4789,580.0
2020-10-07 14:35:00,221.18,221.55,221.15,221.33,1868.0,196.55,196.8788,196.5234,196.6833,1868.0
2020-10-07 14:40:00,221.17,221.26,221.03,221.22,1800.0,196.5411,196.6211,196.4167,196.5856,1800.0
2020-10-07 14:45:00,221.16,221.29,221.04,221.06,1408.0,196.5322,196.6478,196.4256,196.4434,1408.0
2020-10-07 14:50:00,221.07,221.31,221.02,221.22,1200.0,196.4523,196.6655,196.4078,196.5856,1200.0
2020-10-07 14:55:00,221.24,221.24,220.82,220.82,1252.0,196.6033,196.6033,196.2301,196.2301,1252.0
2020-10-07 15:00:00,220.92,220.98,220.86,220.91,1200.0,196.319,196.3723,196.2656,196.3101,1200.0
2020-10-07 15:05:00,221.13,221.2,220.98,221.16,1683.0,196.5056,196.5678,196.3723,196.5322,1683.0
2020-10-07 15:10:00,221.19,221.23,220.93,221.0,3085.0,196.5589,196.5944,196.3278,196.3901,3085.0
2020-10-07 15:15:00,220.99,220.99,220.9,220.96,2201.0,196.3812,196.3812,196.3012,196.3545,2201.0
2020-10-07 15:20:00,221.04,221.28,220.97,221.24,2340.0,196.4256,196.6389,196.3634,196.6033,2340.0
2020-10-07 15:25:00,221.22,221.44,221.2,221.37,6171.0,196.5856,196.7811,196.5678,196.7189,6171.0
2020-10-07 15:30:00,221.33,221.41,220.88,221.1,9906.0,196.6833,196.7544,196.2834,196.4789,9906.0
2020-10-07 15:35:00,221.17,221.37,221.15,221.28,6154.0,196.5411,196.7189,196.5234,196.6389,6154.0
2020-10-07 15:40:00,221.33,221.47,221.12,221.26,5481.0,196.6833,196.8077,196.4967,196.6211,5481.0
2020-10-07 15:45:00,221.27,221.27,221.0,221.16,10419.0,196.63,196.63,196.3901,196.5322,10419.0
2020-10-07 15:50:00,221.24,221.61,221.16,221.61,18630.0,196.6033,196.9321,196.5322,196.9321,18630.0
2020-10-07 15:55:00,221.59,221.64,221.25,221.52,37530.0,196.9144,196.9588,196.6122,196.8521,37530.0
2020-10-08 09:30:00,222.09,222.57,221.54,222.56,13922.0,197.3587,197.7852,196.8699,197.7763,13922.0
2020-10-08 09:35:00,222.25,222.25,221.52,221.52,1712.0,197.5009,197.5009,196.8521,196.8521,1712.0
2020-10-08 09:40:00,221.39,221.39,220.71,220.71,4779.0,196.7366,196.7366,196.1323,196.1323,4779.0
2020-10-08 09:45:00,220.52,220.62,219.64,219.97,3208.0,195.9635,196.0524,195.1815,195.4748,3208.0
2020-10-08 09:50:00,219.82,220.74,219.82,220.56,4959.0,195.3415,196.159,195.3415,195.9991,4959.0
2020-10-08 09:55:00,220.56,220.68,220.42,220.66,8026.0,195.9991,196.1057,195.8746,196.0879,8026.0
2020-10-08 10:00:00,220.74,221.04,219.73,220.53,19214.0,196.159,196.4256,195.2615,195.9724,19214.0
2020-10-08 10:05:00,220.35,220.54,219.85,220.37,6924.0,195.8124,195.9813,195.3681,195.8302,6924.0
2020-10-08 10:10:00,220.55,220.88,220.36,220.77,3188.0,195.9902,196.2834,195.8213,196.1857,3188.0
2020-10-08 10:15:00,220.9,221.14,220.89,220.9,2496.0,196.3012,196.5145,196.2923,196.3012,2496.0
2020-10-08 10:20:00,220.9,221.11,220.82,221.02,1302.0,196.3012,196.4878,196.2301,196.4078,1302.0
2020-10-08 10:25:00,220.91,221.06,220.57,220.84,6496.0,196.3101,196.4434,196.0079,196.2479,6496.0
2020-10-08 10:30:00,220.83,221.45,220.83,221.42,6208.0,196.239,196.7899,196.239,196.7633,6208.0
2020-10-08 10:35:00,221.42,221.42,220.91,220.92,7324.0,196.7633,196.7633,196.3101,196.319,7324.0
2020-10-08 10:40:00,220.93,220.93,220.37,220.37,5327.0,196.3278,196.3278,195.8302,195.8302,5327.0
2020-10-08 10:45:00,220.46,220.86,220.34,220.85,4461.0,195.9102,196.2656,195.8036,196.2568,4461.0
2020-10-08 10:50:00,220.86,221.24,220.85,220.85,1564.0,196.2656,196.6033,196.2568,196.2568,1564.0
2020-10-08 10:55:00,220.67,220.71,220.3,220.31,2188.0,196.0968,196.1323,195.768,195.7769,2188.0
2020-10-08 11:00:00,220.42,220.46,220.07,220.45,2181.0,195.8746,195.9102,195.5636,195.9013,2181.0
2020-10-08 11:05:00,220.49,220.6,220.25,220.25,2423.0,195.9368,196.0346,195.7236,195.7236,2423.0
2020-10-08 11:10:00,220.23,220.36,220.1,220.17,3156.0,195.7058,195.8213,195.5903,195.6525,3156.0
2020-10-08 11:15:00,220.22,220.45,220.21,220.34,2246.0,195.6969,195.9013,195.688,195.8036,2246.0
2020-10-08 11:20:00,220.34,220.42,219.77,220.12,6394.0,195.8036,195.8746,195.297,195.608,6394.0
2020-10-08 11:25:00,220.2,220.3,219.96,219.96,3771.0,195.6791,195.768,195.4659,195.4659,3771.0
2020-10-08 11:30:00,219.83,219.83,218.51,219.0,4994.0,195.3503,195.3503,194.1773,194.6128,4994.0
2020-10-08 11:35:00,219.12,219.33,218.75,218.75,8960.0,194.7194,194.906,194.3906,194.3906,8960.0
2020-10-08 11:40:00,218.83,219.23,218.74,218.8,7405.0,194.4617,194.8172,194.3817,194.435,7405.0
2020-10-08 11:45:00,218.84,219.41,218.84,219.33,13027.0,194.4706,194.9771,194.4706,194.906,13027.0
2020-10-08 11:50:00,219.28,219.46,219.15,219.31,1849.0,194.8616,195.0215,194.7461,194.8882,1849.0
2020-10-08 11:55:00,219.41,219.8,219.28,219.76,2756.0,194.9771,195.3237,194.8616,195.2881,2756.0
2020-10-08 12:00:00,219.8,220.18,219.63,220.03,3691.0,195.3237,195.6614,195.1726,195.5281,3691.0
2020-10-08 12:05:00,220.1,220.3,219.99,220.29,6255.0,195.5903,195.768,195.4925,195.7591,6255.0
2020-10-08 12:10:00,220.21,220.3,220.1,220.27,3756.0,195.688,195.768,195.5903,195.7413,3756.0
2020-10-08 12:15:00,220.24,220.41,220.06,220.4,4653.0,195.7147,195.8658,195.5547,195.8569,4653.0
2020-10-08 12:20:00,220.44,220.49,220.29,220.49,2047.0,195.8924,195.9368,195.7591,195.9368,2047.0
2020-10-08 12:25:00,220.43,220.49,220.15,220.15,2300.0,195.8835,195.9368,195.6347,195.6347,2300.0
2020-10-08 12:30:00,220.26,220.35,220.16,220.16,1300.0,195.7325,195.8124,195.6436,195.6436,1300.0
2020-10-08 12:35:00,220.22,220.8,220.22,220.8,1850.0,195.6969,196.2123,195.6969,196.2123,1850.0
2020-10-08 12:40:00,220.74,220.8,220.19,220.23,2850.0,196.159,196.2123,195.6703,195.7058,2850.0
2020-10-08 12:45:00,220.28,220.5,220.17,220.39,1195.0,195.7502,195.9457,195.6525,195.848,1195.0
2020-10-08 12:50:00,220.44,220.44,220.25,220.25,1738.0,195.8924,195.8924,195.7236,195.7236,1738.0
2020-10-08 12:55:00,220.27,220.46,220.25,220.46,2200.0,195.7413,195.9102,195.7236,195.9102,2200.0
2020-10-08 13:00:00,220.47,220.47,220.18,220.18,2072.0,195.9191,195.9191,195.6614,195.6614,2072.0
2020-10-08 13:05:00,220.17,220.25,220.02,220.05,5011.0,195.6525,195.7236,195.5192,195.5458,5011.0
2020-10-08 13:10:00,220.14,220.15,219.72,219.72,2801.0,195.6258,195.6347,195.2526,195.2526,2801.0
2020-10-08 13:15:00,219.91,219.99,219.91,219.99,500.0,195.4214,195.4925,195.4214,195.4925,500.0
2020-10-08 13:20:00,219.95,220.12,219.93,220.08,2689.0,195.457,195.608,195.4392,195.5725,2689.0
2020-10-08 13:25:00,220.2,220.41,220.2,220.41,1002.0,195.6791,195.8658,195.6791,195.8658,1002.0
2020-10-08 13:30:00,220.45,220.62,220.44,220.48,2060.0,195.9013,196.0524,195.8924,195.928,2060.0
2020-10-08 13:35:00,220.46,220.51,220.41,220.5,500.0,195.9102,195.9546,195.8658,195.9457,500.0
2020-10-08 13:40:00,220.56,220.69,220.52,220.59,1105.0,195.9991,196.1146,195.9635,196.0257,1105.0
2020-10-08 13:45:00,220.49,220.49,220.19,220.19,822.0,195.9368,195.9368,195.6703,195.6703,822.0
2020-10-08 13:50:00,220.24,220.53,220.23,220.53,2200.0,195.7147,195.9724,195.7058,195.9724,2200.0
2020-10-08 13:55:00,220.52,220.52,220.24,220.3,1818.0,195.9635,195.9635,195.7147,195.768,1818.0
2020-10-08 14:00:00,220.45,220.59,220.28,220.46,6100.0,195.9013,196.0257,195.7502,195.9102,6100.0
2020-10-08 14:05:00,220.55,221.11,220.55,221.0,5624.0,195.9902,196.4878,195.9902,196.3901,5624.0
2020-10-08 14:10:00,221.09,221.14,221.08,221.14,2208.0,196.47,196.5145,196.4611,196.5145,2208.0
2020-10-08 14:15:00,221.14,221.36,221.04,221.3,7989.0,196.5145,196.71,196.4256,196.6566,7989.0
2020-10-08 14:20:00,221.26,221.26,221.04,221.24,2892.0,196.6211,196.6211,196.4256,196.6033,2892.0
2020-10-08 14:25:00,221.26,221.26,221.19,221.19,800.0,196.6211,196.6211,196.5589,196.5589,800.0
2020-10-08 14:30:00,221.24,221.34,221.1,221.34,1705.0,196.6033,196.6922,196.4789,196.6922,1705.0
2020-10-08 14:35:00,221.37,221.45,221.25,221.44,2360.0,196.7189,196.7899,196.6122,196.7811,2360.0
2020-10-08 14:40:00,221.5,221.87,221.5,221.87,6776.0,196.8344,197.1632,196.8344,197.1632,6776.0
2020-10-08 14:45:00,221.87,221.93,221.6,221.78,37002.0,197.1632,197.2165,196.9232,197.0832,37002.0
2020-10-08 14:50:00,221.73,221.81,221.56,221.67,8426.0,197.0388,197.1099,196.8877,196.9854,8426.0
2020-10-08 14:55:00,221.6,221.63,221.52,221.63,2730.0,196.9232,196.9499,196.8521,196.9499,2730.0
2020-10-08 15:00:00,221.63,221.75,221.35,221.65,1769.0,196.9499,197.0565,196.7011,196.9677,1769.0
2020-10-08 15:05:00,221.55,221.61,221.43,221.43,2060.0,196.8788,196.9321,196.7722,196.7722,2060.0
2020-10-08 15:10:00,221.49,221.51,221.05,221.1,3620.0,196.8255,196.8433,196.4345,196.4789,3620.0
2020-10-08 15:15:00,221.11,221.22,220.99,221.22,3000.0,196.4878,196.5856,196.3812,196.5856,3000.0
2020-10-08 15:20:00,221.16,221.22,221.12,221.12,900.0,196.5322,196.5856,196.4967,196.4967,900.0
2020-10-08 15:25:00,221.12,221.33,221.07,221.29,1964.0,196.4967,196.6833,196.4523,196.6478,1964.0
2020-10-08 15:30:00,221.29,221.33,221.18,221.21,6113.0,196.6478,196.6833,196.55,196.5767,6113.0
2020-10-08 15:35:00,221.17,221.35,221.09,221.31,5599.0,196.5411,196.7011,196.47,196.6655,5599.0
2020-10-08 15:40:00,221.28,221.32,221.08,221.27,19567.0,196.6389,196.6744,196.4611,196.63,19567.0
2020-10-08 15:45:00,221.25,221.27,221.01,221.1,12903.0,196.6122,196.63,196.3989,196.4789,12903.0
2020-10-08 15:50:00,220.94,221.33,220.94,221.07,17965.0,196.3367,196.6833,196.3367,196.4523,17965.0
2020-10-08 15:55:00,221.03,221.1,220.69,220.99,54555.0,196.4167,196.4789,196.1146,196.3812,54555.0
2020-10-09 09:30:00,222.9,223.5,221.36,223.5,14373.0,198.0785,198.6117,196.71,198.6117,14373.0
2020-10-09 09:35:00,223.27,223.27,222.74,222.84,4068.0,198.4073,198.4073,197.9363,198.0252,4068.0
2020-10-09 09:40:00,222.64,222.64,221.88,222.02,4084.0,197.8474,197.8474,197.1721,197.2965,4084.0
2020-10-09 09:45:00,222.06,223.27,221.64,223.27,10800.0,197.332,198.4073,196.9588,198.4073,10800.0
2020-10-09 09:50:00,223.12,223.26,222.63,222.93,10662.0,198.274,198.3984,197.8385,198.1051,10662.0
2020-10-09 09:55:00,223.09,224.04,223.09,223.87,13168.0,198.2473,199.0915,198.2473,198.9405,13168.0
2020-10-09 10:00:00,223.85,224.0,223.4,223.4,3621.0,198.9227,199.056,198.5228,198.5228,3621.0
2020-10-09 10:05:00,223.53,224.39,223.53,223.73,6705.0,198.6383,199.4026,198.6383,198.816,6705.0
2020-10-09 10:10:00,223.73,223.92,223.39,223.59,5145.0,198.816,198.9849,198.5139,198.6916,5145.0
2020-10-09 10:15:00,223.52,224.38,223.52,224.38,3616.0,198.6294,199.3937,198.6294,199.3937,3616.0
2020-10-09 10:20:00,224.18,224.24,223.96,223.96,4770.0,199.2159,199.2693,199.0204,199.0204,4770.0
2020-10-09 10:25:00,223.96,224.02,223.13,223.13,4314.0,199.0204,199.0738,198.2829,198.2829,4314.0
2020-10-09 10:30:00,223.12,223.36,223.0,223.01,4891.0,198.274,198.4873,198.1673,198.1762,4891.0
2020-10-09 10:35:00,223.2,223.35,223.08,223.2,6718.0,198.3451,198.4784,198.2384,198.3451,6718.0
2020-10-09 10:40:00,223.09,223.29,222.92,223.21,5000.0,198.2473,198.425,198.0962,198.354,5000.0
2020-10-09 10:45:00,223.09,223.43,223.09,223.31,6483.0,198.2473,198.5495,198.2473,198.4428,6483.0
2020-10-09 10:50:00,223.3,223.94,223.29,223.75,21682.0,198.4339,199.0027,198.425,198.8338,21682.0
2020-10-09 10:55:00,223.89,224.59,223.77,224.19,11613.0,198.9582,199.5803,198.8516,199.2248,11613.0
2020-10-09 11:00:00,224.19,224.53,224.19,224.46,5208.0,199.2248,199.527,199.2248,199.4648,5208.0
2020-10-09 11:05:00,224.53,224.56,224.27,224.27,7441.0,199.527,199.5536,199.2959,199.2959,7441.0
2020-10-09 11:10:00,224.3,224.43,224.19,224.19,2916.0,199.3226,199.4381,199.2248,199.2248,2916.0
2020-10-09 11:15:00,224.08,224.43,224.01,224.16,3941.0,199.1271,199.4381,199.0649,199.1982,3941.0
2020-10-09 11:20:00,224.16,224.39,223.92,224.08,4246.0,199.1982,199.4026,198.9849,199.1271,4246.0
2020-10-09 11:25:00,223.97,224.26,223.97,224.14,1300.0,199.0293,199.287,199.0293,199.1804,1300.0
2020-10-09 11:30:00,224.16,224.26,224.09,224.26,8241.0,199.1982,199.287,199.136,199.287,8241.0
2020-10-09 11:35:00,224.36,224.36,223.69,223.96,4080.0,199.3759,199.3759,198.7805,199.0204,4080.0
2020-10-09 11:40:00,223.84,224.08,223.65,223.85,3706.0,198.9138,199.1271,198.745,198.9227,3706.0
2020-10-09 11:45:00,223.94,224.78,223.94,224.47,1860.0,199.0027,199.7491,199.0027,199.4736,1860.0
2020-10-09 11:50:00,224.6,224.9,224.38,224.9,2575.0,199.5892,199.8558,199.3937,199.8558,2575.0
2020-10-09 11:55:00,224.82,225.13,224.77,224.93,10325.0,199.7847,200.0601,199.7402,199.8824,10325.0
2020-10-09 12:00:00,224.99,225.2,224.91,225.03,3875.0,199.9357,200.1224,199.8646,199.9713,3875.0
2020-10-09 12:05:00,225.05,225.52,225.05,225.35,4751.0,199.9891,200.4067,199.9891,200.2557,4751.0
2020-10-09 12:10:00,225.31,225.31,224.92,224.99,4319.0,200.2201,200.2201,199.8735,199.9357,4319.0
2020-10-09 12:15:00,225.08,225.12,224.83,225.12,3906.0,200.0157,200.0513,199.7936,200.0513,3906.0
2020-10-09 12:20:00,225.13,225.22,225.02,225.02,3886.0,200.0601,200.1401,199.9624,199.9624,3886.0
2020-10-09 12:25:00,225.09,225.47,225.07,225.35,13918.0,200.0246,200.3623,200.0068,200.2557,13918.0
2020-10-09 12:30:00,225.33,225.58,225.16,225.46,7654.0,200.2379,200.46,200.0868,200.3534,7654.0
2020-10-09 12:35:00,225.52,225.52,225.2,225.32,5935.0,200.4067,200.4067,200.1224,200.229,5935.0
2020-10-09 12:40:00,225.33,225.61,225.25,225.61,5504.0,200.2379,200.4867,200.1668,200.4867,5504.0
2020-10-09 12:45:00,225.68,225.79,225.63,225.79,2731.0,200.5489,200.6467,200.5045,200.6467,2731.0
2020-10-09 12:50:00,225.77,225.83,225.62,225.7,4338.0,200.6289,200.6822,200.4956,200.5667,4338.0
2020-10-09 12:55:00,225.66,225.75,225.46,225.62,3377.0,200.5311,200.6111,200.3534,200.4956,3377.0
2020-10-09 13:00:00,225.61,225.77,225.58,225.65,9789.0,200.4867,200.6289,200.46,200.5222,9789.0
2020-10-09 13:05:00,225.61,225.73,225.52,225.69,14325.0,200.4867,200.5933,200.4067,200.5578,14325.0
2020-10-09 13:10:00,225.83,225.84,225.35,225.5,4864.0,200.6822,200.6911,200.2557,200.3889,4864.0
2020-10-09 13:15:00,225.52,225.58,225.28,225.49,8055.0,200.4067,200.46,200.1934,200.3801,8055.0
2020-10-09 13:20:00,225.49,225.49,225.15,225.15,17496.0,200.3801,200.3801,200.0779,200.0779,17496.0
2020-10-09 13:25:00,225.15,225.25,225.11,225.19,32101.0,200.0779,200.1668,200.0424,200.1135,32101.0
2020-10-09 13:30:00,225.16,225.5,225.15,225.16,8869.0,200.0868,200.3889,200.0779,200.0868,8869.0
2020-10-09 13:35:00,225.22,225.33,225.0,225.08,20778.0,200.1401,200.2379,199.9446,200.0157,20778.0
2020-10-09 13:40:00,225.07,225.11,224.91,224.98,4906.0,200.0068,200.0424,199.8646,199.9269,4906.0
2020-10-09 13:45:00,224.93,224.98,224.68,224.82,6802.0,199.8824,199.9269,199.6603,199.7847,6802.0
2020-10-09 13:50:00,224.78,224.92,224.76,224.85,2800.0,199.7491,199.8735,199.7314,199.8113,2800.0
2020-10-09 13:55:00,224.89,224.94,224.82,224.93,3432.0,199.8469,199.8913,199.7847,199.8824,3432.0
2020-10-09 14:00:00,224.94,224.94,224.25,224.38,10706.0,199.8913,199.8913,199.2781,199.3937,10706.0
2020-10-09 14:05:00,224.45,224.45,224.17,224.23,3400.0,199.4559,199.4559,199.2071,199.2604,3400.0
2020-10-09 14:10:00,224.13,224.13,223.8,223.97,4626.0,199.1715,199.1715,198.8783,199.0293,4626.0
2020-10-09 14:15:00,223.91,224.1,223.79,224.1,2013.0,198.976,199.1448,198.8694,199.1448,2013.0
2020-10-09 14:20:00,223.98,224.19,223.94,224.01,2550.0,199.0382,199.2248,199.0027,199.0649,2550.0
2020-10-09 14:25:00,224.0,224.03,223.64,223.74,5315.0,199.056,199.0826,198.7361,198.8249,5315.0
2020-10-09 14:30:00,223.89,224.03,223.65,223.79,4542.0,198.9582,199.0826,198.745,198.8694,4542.0
2020-10-09 14:35:00,223.82,223.86,223.28,223.59,5030.0,198.896,198.9316,198.4162,198.6916,5030.0
2020-10-09 14:40:00,223.43,223.98,223.43,223.91,3021.0,198.5495,199.0382,198.5495,198.976,3021.0
2020-10-09 14:45:00,223.88,224.19,223.76,223.81,3000.0,198.9493,199.2248,198.8427,198.8871,3000.0
2020-10-09 14:50:00,223.84,223.92,223.79,223.92,2100.0,198.9138,198.9849,198.8694,198.9849,2100.0
2020-10-09 14:55:00,223.93,223.93,223.56,223.76,5100.0,198.9938,198.9938,198.665,198.8427,5100.0
2020-10-09 15:00:00,223.76,223.79,223.58,223.69,4320.0,198.8427,198.8694,198.6828,198.7805,4320.0
2020-10-09 15:05:00,223.67,223.67,223.51,223.6,3802.0,198.7627,198.7627,198.6205,198.7005,3802.0
2020-10-09 15:10:00,223.61,223.72,223.54,223.69,9035.0,198.7094,198.8072,198.6472,198.7805,9035.0
2020-10-09 15:15:00,223.68,223.7,223.52,223.7,5954.0,198.7716,198.7894,198.6294,198.7894,5954.0
2020-10-09 15:20:00,223.67,223.92,223.54,223.54,6851.0,198.7627,198.9849,198.6472,198.6472,6851.0
2020-10-09 15:25:00,223.58,223.75,223.46,223.64,7610.0,198.6828,198.8338,198.5761,198.7361,7610.0
2020-10-09 15:30:00,223.67,223.73,223.42,223.49,8423.0,198.7627,198.816,198.5406,198.6028,8423.0
2020-10-09 15:35:00,223.42,223.5,223.15,223.15,7838.0,198.5406,198.6117,198.3006,198.3006,7838.0
2020-10-09 15:40:00,223.21,223.3,223.06,223.22,7524.0,198.354,198.4339,198.2207,198.3628,7524.0
2020-10-09 15:45:00,223.13,223.3,222.68,222.86,13527.0,198.2829,198.4339,197.883,198.0429,13527.0
2020-10-09 15:50:00,222.98,223.13,222.72,222.93,19200.0,198.1496,198.2829,197.9185,198.1051,19200.0
2020-10-09 15:55:00,222.93,223.39,222.87,223.23,25692.0,198.1051,198.5139,198.0518,198.3717,25692.0
2020-10-12 09:30:00,224.46,224.51,223.76,223.77,15234.0,199.4648,199.5092,198.8427,198.8516,15234.0
2020-10-12 09:35:00,224.0,224.35,222.85,222.98,3552.0,199.056,199.367,198.034,198.1496,3552.0
2020-10-12 09:40:00,223.33,223.69,222.9,222.9,2675.0,198.4606,198.7805,198.0785,198.0785,2675.0
2020-10-12 09:45:00,223.25,223.25,222.0,222.12,3199.0,198.3895,198.3895,197.2787,197.3853,3199.0
2020-10-12 09:50:00,222.32,222.82,222.32,222.47,4302.0,197.5631,198.0074,197.5631,197.6964,4302.0
2020-10-12 09:55:00,222.41,222.99,222.41,222.5,4838.0,197.643,198.1585,197.643,197.723,4838.0
2020-10-12 10:00:00,222.6,223.0,222.49,222.73,7489.0,197.8119,198.1673,197.7141,197.9274,7489.0
2020-10-12 10:05:00,222.9,223.2,222.71,223.2,2936.0,198.0785,198.3451,197.9096,198.3451,2936.0
2020-10-12 10:10:00,223.33,223.5,222.73,222.78,6678.0,198.4606,198.6117,197.9274,197.9718,6678.0
2020-10-12 10:15:00,222.55,222.68,222.06,222.34,4636.0,197.7675,197.883,197.332,197.5808,4636.0
2020-10-12 10:20:00,222.29,222.29,221.93,221.94,2604.0,197.5364,197.5364,197.2165,197.2254,2604.0
2020-10-12 10:25:00,222.05,222.35,222.02,222.28,4037.0,197.3231,197.5897,197.2965,197.5275,4037.0
2020-10-12 10:30:00,222.24,222.81,222.06,222.55,4633.0,197.492,197.9985,197.332,197.7675,4633.0
2020-10-12 10:35:00,222.65,222.67,222.41,222.42,2338.0,197.8563,197.8741,197.643,197.6519,2338.0
2020-10-12 10:40:00,222.47,222.62,222.28,222.3,4017.0,197.6964,197.8297,197.5275,197.5453,4017.0
2020-10-12 10:45:00,222.33,222.33,221.61,221.71,4734.0,197.5719,197.5719,196.9321,197.021,4734.0
2020-10-12 10:50:00,221.7,221.98,221.69,221.88,3713.0,197.0121,197.2609,197.0032,197.1721,3713.0
2020-10-12 10:55:00,221.97,222.08,220.89,221.09,5441.0,197.252,197.3498,196.2923,196.47,5441.0
2020-10-12 11:00:00,221.04,221.76,221.04,221.76,4887.0,196.4256,197.0654,196.4256,197.0654,4887.0
2020-10-12 11:05:00,221.73,222.33,221.65,222.33,10214.0,197.0388,197.5719,196.9677,197.5719,10214.0
2020-10-12 11:10:00,222.4,222.86,222.32,222.86,3110.0,197.6342,198.0429,197.5631,198.0429,3110.0
2020-10-12 11:15:00,222.87,223.18,222.68,222.78,4385.0,198.0518,198.3273,197.883,197.9718,4385.0
2020-10-12 11:20:00,222.81,223.1,222.72,223.02,10928.0,197.9985,198.2562,197.9185,198.1851,10928.0
2020-10-12 11:25:00,223.1,223.15,222.76,222.85,12464.0,198.2562,198.3006,197.9541,198.034,12464.0
2020-10-12 11:30:00,222.89,223.03,222.74,222.94,3157.0,198.0696,198.194,197.9363,198.114,3157.0
2020-10-12 11:35:00,222.96,223.08,222.96,222.96,800.0,198.1318,198.2384,198.1318,198.1318,800.0
2020-10-12 11:40:00,222.98,222.98,222.85,222.87,3291.0,198.1496,198.1496,198.034,198.0518,3291.0
2020-10-12 11:45:00,222.76,222.81,222.65,222.81,1113.0,197.9541,197.9985,197.8563,197.9985,1113.0
2020-10-12 11:50:00,222.62,222.7,222.43,222.49,1415.0,197.8297,197.9007,197.6608,197.7141,1415.0
2020-10-12 11:55:00,222.35,222.44,222.25,222.4,2187.0,197.5897,197.6697,197.5009,197.6342,2187.0
2020-10-12 12:00:00,222.42,222.45,222.11,222.2,3182.0,197.6519,197.6786,197.3764,197.4564,3182.0
2020-10-12 12:05:00,222.18,222.35,222.0,222.34,3000.0,197.4387,197.5897,197.2787,197.5808,3000.0
2020-10-12 12:10:00,222.38,222.38,222.24,222.31,2262.0,197.6164,197.6164,197.492,197.5542,2262.0
2020-10-12 12:15:00,222.31,222.32,222.14,222.14,2682.0,197.5542,197.5631,197.4031,197.4031,2682.0
2020-10-12 12:20:00,222.23,222.5,222.17,222.5,3304.0,197.4831,197.723,197.4298,197.723,3304.0
2020-10-12 12:25:00,222.57,222.74,222.54,222.7,2997.0,197.7852,197.9363,197.7586,197.9007,2997.0
2020-10-12 12:30:00,222.65,222.86,222.58,222.65,1808.0,197.8563,198.0429,197.7941,197.8563,1808.0
2020-10-12 12:35:00,222.58,222.88,222.54,222.78,2326.0,197.7941,198.0607,197.7586,197.9718,2326.0
2020-10-12 12:40:00,222.83,222.87,222.68,222.68,1400.0,198.0163,198.0518,197.883,197.883,1400.0
2020-10-12 12:45:00,222.65,222.65,222.53,222.57,2795.0,197.8563,197.8563,197.7497,197.7852,2795.0
2020-10-12 12:50:00,222.58,222.65,222.05,222.43,2897.0,197.7941,197.8563,197.3231,197.6608,2897.0
2020-10-12 12:55:00,222.47,222.53,222.41,222.5,2797.0,197.6964,197.7497,197.643,197.723,2797.0
2020-10-12 13:00:00,222.4,222.4,222.31,222.31,1822.0,197.6342,197.6342,197.5542,197.5542,1822.0
2020-10-12 13:05:00,222.25,222.25,222.06,222.08,2101.0,197.5009,197.5009,197.332,197.3498,2101.0
2020-10-12 13:10:00,222.06,222.06,222.0,222.05,686.0,197.332,197.332,197.2787,197.3231,686.0
2020-10-12 13:15:00,222.19,222.54,222.15,222.25,2534.0,197.4475,197.7586,197.412,197.5009,2534.0
2020-10-12 13:20:00,222.29,222.52,222.29,222.52,1250.0,197.5364,197.7408,197.5364,197.7408,1250.0
2020-10-12 13:25:00,222.47,222.69,222.23,222.49,5605.0,197.6964,197.8919,197.4831,197.7141,5605.0
2020-10-12 13:30:00,222.41,222.61,222.29,222.34,2159.0,197.643,197.8208,197.5364,197.5808,2159.0
2020-10-12 13:35:00,222.3,222.3,221.92,222.05,8283.0,197.5453,197.5453,197.2076,197.3231,8283.0
2020-10-12 13:40:00,222.08,222.09,221.88,222.03,2133.0,197.3498,197.3587,197.1721,197.3054,2133.0
2020-10-12 13:45:00,222.06,222.06,221.67,221.77,2170.0,197.332,197.332,196.9854,197.0743,2170.0
2020-10-12 13:50:00,221.86,221.91,221.77,221.85,1018.0,197.1543,197.1987,197.0743,197.1454,1018.0
2020-10-12 13:55:00,221.81,221.91,221.79,221.85,2065.0,197.1099,197.1987,197.0921,197.1454,2065.0
2020-10-12 14:00:00,221.86,222.04,221.85,221.98,1886.0,197.1543,197.3142,197.1454,197.2609,1886.0
2020-10-12 14:05:00,221.9,221.93,221.84,221.92,3149.0,197.1898,197.2165,197.1365,197.2076,3149.0
2020-10-12 14:10:00,221.89,221.89,221.67,221.71,3031.0,197.1809,197.1809,196.9854,197.021,3031.0
2020-10-12 14:15:00,221.52,221.8,221.52,221.61,3592.0,196.8521,197.101,196.8521,196.9321,3592.0
2020-10-12 14:20:00,221.51,221.74,221.51,221.52,3154.0,196.8433,197.0477,196.8433,196.8521,3154.0
2020-10-12 14:25:00,221.53,221.83,221.53,221.72,2800.0,196.861,197.1276,196.861,197.0299,2800.0
2020-10-12 14:30:00,221.71,221.8,221.48,221.48,3720.0,197.021,197.101,196.8166,196.8166,3720.0
2020-10-12 14:35:00,221.58,221.66,221.31,221.61,5814.0,196.9055,196.9766,196.6655,196.9321,5814.0
2020-10-12 14:40:00,221.61,221.63,221.29,221.63,5688.0,196.9321,196.9499,196.6478,196.9499,5688.0
2020-10-12 14:45:00,221.54,221.65,221.29,221.46,6886.0,196.8699,196.9677,196.6478,196.7988,6886.0
2020-10-12 14:50:00,221.45,221.5,221.29,221.47,2917.0,196.7899,196.8344,196.6478,196.8077,2917.0
2020-10-12 14:55:00,221.43,221.61,221.39,221.41,3685.0,196.7722,196.9321,196.7366,196.7544,3685.0
2020-10-12 15:00:00,221.48,221.57,221.35,221.57,6043.0,196.8166,196.8966,196.7011,196.8966,6043.0
2020-10-12 15:05:00,221.51,221.65,221.45,221.46,4152.0,196.8433,196.9677,196.7899,196.7988,4152.0
2020-10-12 15:10:00,221.49,221.59,221.39,221.56,7550.0,196.8255,196.9144,196.7366,196.8877,7550.0
2020-10-12 15:15:00,221.56,221.97,221.56,221.89,5567.0,196.8877,197.252,196.8877,197.1809,5567.0
2020-10-12 15:20:00,221.94,222.15,221.81,222.15,10009.0,197.2254,197.412,197.1099,197.412,10009.0
2020-10-12 15:25:00,222.09,222.15,221.95,222.14,4725.0,197.3587,197.412,197.2343,197.4031,4725.0
2020-10-12 15:30:00,222.16,222.45,222.11,222.41,8393.0,197.4209,197.6786,197.3764,197.643,8393.0
2020-10-12 15:35:00,222.34,222.49,222.31,222.38,7728.0,197.5808,197.7141,197.5542,197.6164,7728.0
2020-10-12 15:40:00,222.33,222.7,222.33,222.56,10016.0,197.5719,197.9007,197.5719,197.7763,10016.0
2020-10-12 15:45:00,222.48,222.62,222.02,222.02,13424.0,197.7052,197.8297,197.2965,197.2965,13424.0
2020-10-12 15:50:00,221.9,222.11,221.74,221.97,18224.0,197.1898,197.3764,197.0477,197.252,18224.0
2020-10-12 15:55:00,222.04,222.32,221.7,221.7,43179.0,197.3142,197.5631,197.0121,197.0121,43179.0
2020-10-13 09:30:00,220.95,221.75,220.1,221.42,20027.0,196.3456,197.0565,195.5903,196.7633,20027.0
2020-10-13 09:35:00,221.16,221.62,220.13,220.21,10570.0,196.5322,196.941,195.6169,195.688,10570.0
2020-10-13 09:40:00,220.0,220.16,219.06,219.12,7007.0,195.5014,195.6436,194.6661,194.7194,7007.0
2020-10-13 09:45:00,218.91,219.63,218.46,219.63,8863.0,194.5328,195.1726,194.1329,195.1726,8863.0
2020-10-13 09:50:00,219.47,219.73,218.57,218.57,2374.0,195.0304,195.2615,194.2307,194.2307,2374.0
2020-10-13 09:55:00,218.83,218.96,218.55,218.73,2898.0,194.4617,194.5772,194.2129,194.3728,2898.0
2020-10-13 10:00:00,218.74,219.79,218.42,219.71,4803.0,194.3817,195.3148,194.0974,195.2437,4803.0
2020-10-13 10:05:00,219.89,220.05,219.07,219.55,3771.0,195.4037,195.5458,194.675,195.1015,3771.0
2020-10-13 10:10:00,219.41,219.41,218.66,219.16,3315.0,194.9771,194.9771,194.3106,194.755,3315.0
2020-10-13 10:15:00,219.16,219.58,219.15,219.23,3456.0,194.755,195.1282,194.7461,194.8172,3456.0
2020-10-13 10:20:00,219.41,219.8,219.41,219.8,9498.0,194.9771,195.3237,194.9771,195.3237,9498.0
2020-10-13 10:25:00,219.74,220.22,219.74,219.87,5481.0,195.2704,195.6969,195.2704,195.3859,5481.0
2020-10-13 10:30:00,219.75,219.95,219.56,219.95,4806.0,195.2793,195.457,195.1104,195.457,4806.0
2020-10-13 10:35:00,220.25,220.52,220.01,220.52,5544.0,195.7236,195.9635,195.5103,195.9635,5544.0
2020-10-13 10:40:00,220.4,220.4,219.82,220.09,6632.0,195.8569,195.8569,195.3415,195.5814,6632.0
2020-10-13 10:45:00,220.18,220.19,219.68,219.69,3889.0,195.6614,195.6703,195.217,195.2259,3889.0
2020-10-13 10:50:00,219.62,219.76,219.36,219.56,11209.0,195.1637,195.2881,194.9327,195.1104,11209.0
2020-10-13 10:55:00,219.5,219.81,218.94,218.94,3096.0,195.0571,195.3326,194.5595,194.5595,3096.0
2020-10-13 11:00:00,219.12,219.45,218.96,219.12,2542.0,194.7194,195.0127,194.5772,194.7194,2542.0
2020-10-13 11:05:00,219.25,219.3,218.75,218.77,5910.0,194.8349,194.8794,194.3906,194.4084,5910.0
2020-10-13 11:10:00,218.71,218.9,218.54,218.54,2909.0,194.3551,194.5239,194.204,194.204,2909.0
2020-10-13 11:15:00,218.5,218.81,218.38,218.51,6713.0,194.1684,194.4439,194.0618,194.1773,6713.0
2020-10-13 11:20:00,218.63,218.71,218.32,218.32,3035.0,194.284,194.3551,194.0085,194.0085,3035.0
2020-10-13 11:25:00,218.46,218.51,218.24,218.39,4122.0,194.1329,194.1773,193.9374,194.0707,4122.0
2020-10-13 11:30:00,218.4,218.45,218.02,218.09,4700.0,194.0796,194.124,193.7419,193.8041,4700.0
2020-10-13 11:35:00,218.02,218.25,217.92,217.93,4151.0,193.7419,193.9463,193.653,193.6619,4151.0
2020-10-13 11:40:00,217.71,217.71,217.23,217.38,2965.0,193.4664,193.4664,193.0399,193.1732,2965.0
2020-10-13 11:45:00,217.45,217.65,217.21,217.45,3524.0,193.2354,193.4131,193.0221,193.2354,3524.0
2020-10-13 11:50:00,217.4,218.25,217.32,218.25,3284.0,193.1909,193.9463,193.1198,193.9463,3284.0
2020-10-13 11:55:00,218.24,218.32,217.86,217.86,9900.0,193.9374,194.0085,193.5997,193.5997,9900.0
2020-10-13 12:00:00,217.86,218.18,217.85,218.09,1708.0,193.5997,193.8841,193.5908,193.8041,1708.0
2020-10-13 12:05:00,218.22,218.35,218.04,218.24,4394.0,193.9196,194.0352,193.7597,193.9374,4394.0
2020-10-13 12:10:00,218.33,218.34,217.96,218.31,3680.0,194.0174,194.0263,193.6886,193.9996,3680.0
2020-10-13 12:15:00,218.41,219.34,218.4,219.34,2736.0,194.0885,194.9149,194.0796,194.9149,2736.0
2020-10-13 12:20:00,219.28,219.58,219.13,219.58,2400.0,194.8616,195.1282,194.7283,195.1282,2400.0
2020-10-13 12:25:00,219.62,219.71,219.23,219.38,2990.0,195.1637,195.2437,194.8172,194.9505,2990.0
2020-10-13 12:30:00,219.33,219.64,219.23,219.23,1754.0,194.906,195.1815,194.8172,194.8172,1754.0
2020-10-13 12:35:00,219.1,219.2,218.96,219.2,5550.0,194.7016,194.7905,194.5772,194.7905,5550.0
2020-10-13 12:40:00,219.01,219.13,219.0,219.09,700.0,194.6217,194.7283,194.6128,194.6927,700.0
2020-10-13 12:45:00,219.09,219.74,219.09,219.63,2109.0,194.6927,195.2704,194.6927,195.1726,2109.0
2020-10-13 12:50:00,219.82,219.87,219.76,219.77,900.0,195.3415,195.3859,195.2881,195.297,900.0
2020-10-13 12:55:00,219.79,219.99,219.67,219.69,1800.0,195.3148,195.4925,195.2082,195.2259,1800.0
2020-10-13 13:00:00,219.76,219.88,219.76,219.77,500.0,195.2881,195.3948,195.2881,195.297,500.0
2020-10-13 13:05:00,219.77,219.77,219.27,219.37,2220.0,195.297,195.297,194.8527,194.9416,2220.0
2020-10-13 13:10:00,219.44,219.56,219.35,219.48,4006.0,195.0038,195.1104,194.9238,195.0393,4006.0
2020-10-13 13:15:00,219.52,219.58,219.21,219.42,2352.0,195.0749,195.1282,194.7994,194.986,2352.0
2020-10-13 13:20:00,219.3,219.39,219.17,219.34,4491.0,194.8794,194.9593,194.7638,194.9149,4491.0
2020-10-13 13:25:00,219.35,219.73,219.35,219.71,1042.0,194.9238,195.2615,194.9238,195.2437,1042.0
2020-10-13 13:30:00,219.68,220.36,219.68,220.36,2743.0,195.217,195.8213,195.217,195.8213,2743.0
2020-10-13 13:35:00,220.38,220.39,220.28,220.37,1164.0,195.8391,195.848,195.7502,195.8302,1164.0
2020-10-13 13:40:00,220.39,220.51,220.35,220.51,1100.0,195.848,195.9546,195.8124,195.9546,1100.0
2020-10-13 13:45:00,220.46,220.46,220.27,220.35,1162.0,195.9102,195.9102,195.7413,195.8124,1162.0
2020-10-13 13:50:00,220.28,220.34,220.21,220.32,2760.0,195.7502,195.8036,195.688,195.7858,2760.0
2020-10-13 13:55:00,220.29,220.3,220.06,220.3,2105.0,195.7591,195.768,195.5547,195.768,2105.0
2020-10-13 14:00:00,220.19,220.32,220.04,220.27,1803.0,195.6703,195.7858,195.537,195.7413,1803.0
2020-10-13 14:05:00,220.3,220.53,220.28,220.49,1921.0,195.768,195.9724,195.7502,195.9368,1921.0
2020-10-13 14:10:00,220.47,220.76,220.47,220.75,1300.0,195.9191,196.1768,195.9191,196.1679,1300.0
2020-10-13 14:15:00,220.73,220.87,220.72,220.87,2001.0,196.1501,196.2745,196.1412,196.2745,2001.0
2020-10-13 14:20:00,220.93,220.93,220.59,220.59,1486.0,196.3278,196.3278,196.0257,196.0257,1486.0
2020-10-13 14:25:00,220.79,220.82,220.07,220.17,2843.0,196.2034,196.2301,195.5636,195.6525,2843.0
2020-10-13 14:30:00,220.03,220.28,219.72,220.27,2200.0,195.5281,195.7502,195.2526,195.7413,2200.0
2020-10-13 14:35:00,220.03,220.03,219.42,219.44,3205.0,195.5281,195.5281,194.986,195.0038,3205.0
2020-10-13 14:40:00,219.59,219.65,219.47,219.62,2606.0,195.1371,195.1904,195.0304,195.1637,2606.0
2020-10-13 14:45:00,219.83,219.97,219.5,219.79,7447.0,195.3503,195.4748,195.0571,195.3148,7447.0
2020-10-13 14:50:00,219.8,219.91,219.76,219.84,1348.0,195.3237,195.4214,195.2881,195.3592,1348.0
2020-10-13 14:55:00,219.89,220.21,219.89,219.99,1848.0,195.4037,195.688,195.4037,195.4925,1848.0
2020-10-13 15:00:00,219.89,220.12,219.89,219.92,2448.0,195.4037,195.608,195.4037,195.4303,2448.0
2020-10-13 15:05:00,220.02,220.21,219.99,220.13,3905.0,195.5192,195.688,195.4925,195.6169,3905.0
2020-10-13 15:10:00,220.3,220.41,220.0,220.0,2089.0,195.768,195.8658,195.5014,195.5014,2089.0
2020-10-13 15:15:00,220.12,220.2,219.98,220.15,1723.0,195.608,195.6791,195.4836,195.6347,1723.0
2020-10-13 15:20:00,220.09,220.45,220.09,220.36,2963.0,195.5814,195.9013,195.5814,195.8213,2963.0
2020-10-13 15:25:00,220.38,220.57,220.37,220.57,2610.0,195.8391,196.0079,195.8302,196.0079,2610.0
2020-10-13 15:30:00,220.51,220.68,220.41,220.55,4024.0,195.9546,196.1057,195.8658,195.9902,4024.0
2020-10-13 15:35:00,220.51,220.54,220.21,220.36,3145.0,195.9546,195.9813,195.688,195.8213,3145.0
2020-10-13 15:40:00,220.39,220.68,220.31,220.51,4897.0,195.848,196.1057,195.7769,195.9546,4897.0
2020-10-13 15:45:00,220.48,220.62,220.43,220.55,5853.0,195.928,196.0524,195.8835,195.9902,5853.0
2020-10-13 15:50:00,220.54,220.81,220.44,220.62,16455.0,195.9813,196.2212,195.8924,196.0524,16455.0
2020-10-13 15:55:00,220.62,220.77,220.23,220.3,25738.0,196.0524,196.1857,195.7058,195.768,25738.0
2020-10-14 09:30:00,222.0,222.18,220.81,222.17,11176.0,197.2787,197.4387,196.2212,197.4298,11176.0
2020-10-14 09:35:00,221.92,222.07,221.27,221.27,3914.0,197.2076,197.3409,196.63,196.63,3914.0
2020-10-14 09:40:00,221.07,222.59,221.07,222.27,4067.0,196.4523,197.803,196.4523,197.5186,4067.0
2020-10-14 09:45:00,222.09,222.95,222.08,222.95,3346.0,197.3587,198.1229,197.3498,198.1229,3346.0
2020-10-14 09:50:00,222.95,223.42,222.95,223.2,1201.0,198.1229,198.5406,198.1229,198.3451,1201.0
2020-10-14 09:55:00,223.31,223.89,223.26,223.8,5124.0,198.4428,198.9582,198.3984,198.8783,5124.0
2020-10-14 10:00:00,224.0,224.0,223.3,223.3,2028.0,199.056,199.056,198.4339,198.4339,2028.0
2020-10-14 10:05:00,223.14,223.28,222.73,223.12,1670.0,198.2918,198.4162,197.9274,198.274,1670.0
2020-10-14 10:10:00,223.15,223.97,223.15,223.87,5011.0,198.3006,199.0293,198.3006,198.9405,5011.0
2020-10-14 10:15:00,223.97,224.04,223.36,223.46,4505.0,199.0293,199.0915,198.4873,198.5761,4505.0
2020-10-14 10:20:00,223.14,224.31,223.14,223.95,2400.0,198.2918,199.3315,198.2918,199.0116,2400.0
2020-10-14 10:25:00,223.92,223.92,223.09,223.33,2732.0,198.9849,198.9849,198.2473,198.4606,2732.0
2020-10-14 10:30:00,223.49,223.84,223.28,223.28,24070.0,198.6028,198.9138,198.4162,198.4162,24070.0
2020-10-14 10:35:00,223.41,223.7,223.4,223.67,2037.0,198.5317,198.7894,198.5228,198.7627,2037.0
2020-10-14 10:40:00,223.65,223.79,223.5,223.67,2017.0,198.745,198.8694,198.6117,198.7627,2017.0
2020-10-14 10:45:00,223.69,223.69,223.62,223.62,200.0,198.7805,198.7805,198.7183,198.7183,200.0
2020-10-14 10:50:00,223.67,223.67,223.42,223.63,2001.0,198.7627,198.7627,198.5406,198.7272,2001.0
2020-10-14 10:55:00,223.56,223.62,223.17,223.2,13654.0,198.665,198.7183,198.3184,198.3451,13654.0
2020-10-14 11:00:00,223.19,223.22,222.62,222.73,2809.0,198.3362,198.3628,197.8297,197.9274,2809.0
2020-10-14 11:05:00,222.69,223.12,222.69,223.03,3400.0,197.8919,198.274,197.8919,198.194,3400.0
2020-10-14 11:10:00,223.14,223.14,222.67,222.67,1557.0,198.2918,198.2918,197.8741,197.8741,1557.0
2020-10-14 11:15:00,222.71,222.8,222.46,222.8,2640.0,197.9096,197.9896,197.6875,197.9896,2640.0
2020-10-14 11:20:00,222.8,223.23,222.73,222.98,3350.0,197.9896,198.3717,197.9274,198.1496,3350.0
2020-10-14 11:25:00,223.01,223.43,222.98,223.34,2429.0,198.1762,198.5495,198.1496,198.4695,2429.0
2020-10-14 11:30:00,223.32,223.56,223.24,223.56,2150.0,198.4517,198.665,198.3806,198.665,2150.0
2020-10-14 11:35:00,223.63,224.16,223.63,224.0,3630.0,198.7272,199.1982,198.7272,199.056,3630.0
2020-10-14 11:40:00,223.97,224.01,223.61,223.65,4100.0,199.0293,199.0649,198.7094,198.745,4100.0
2020-10-14 11:45:00,223.57,223.57,222.76,223.01,3612.0,198.6739,198.6739,197.9541,198.1762,3612.0
2020-10-14 11:50:00,223.27,223.27,222.75,222.75,1598.0,198.4073,198.4073,197.9452,197.9452,1598.0
2020-10-14 11:55:00,222.76,222.81,222.27,222.41,5182.0,197.9541,197.9985,197.5186,197.643,5182.0
2020-10-14 12:00:00,222.46,222.85,222.4,222.85,2500.0,197.6875,198.034,197.6342,198.034,2500.0
2020-10-14 12:05:00,223.2,223.3,223.08,223.08,1957.0,198.3451,198.4339,198.2384,198.2384,1957.0
2020-10-14 12:10:00,222.99,223.15,222.68,223.0,3386.0,198.1585,198.3006,197.883,198.1673,3386.0
2020-10-14 12:15:00,222.96,222.96,222.47,222.55,2700.0,198.1318,198.1318,197.6964,197.7675,2700.0
2020-10-14 12:20:00,222.69,222.69,222.02,222.21,1950.0,197.8919,197.8919,197.2965,197.4653,1950.0
2020-10-14 12:25:00,222.24,222.41,222.15,222.35,2118.0,197.492,197.643,197.412,197.5897,2118.0
2020-10-14 12:30:00,222.27,222.34,222.13,222.29,1100.0,197.5186,197.5808,197.3942,197.5364,1100.0
2020-10-14 12:35:00,222.18,222.32,221.75,222.08,4853.0,197.4387,197.5631,197.0565,197.3498,4853.0
2020-10-14 12:40:00,222.13,222.13,221.68,221.68,1585.0,197.3942,197.3942,196.9943,196.9943,1585.0
2020-10-14 12:45:00,221.59,221.92,221.51,221.92,3319.0,196.9144,197.2076,196.8433,197.2076,3319.0
2020-10-14 12:50:00,221.75,222.35,221.75,222.11,2200.0,197.0565,197.5897,197.0565,197.3764,2200.0
2020-10-14 12:55:00,222.03,222.31,221.88,222.28,24811.0,197.3054,197.5542,197.1721,197.5275,24811.0
2020-10-14 13:00:00,222.03,222.51,222.01,222.46,5425.0,197.3054,197.7319,197.2876,197.6875,5425.0
2020-10-14 13:05:00,222.35,222.81,222.21,222.64,9398.0,197.5897,197.9985,197.4653,197.8474,9398.0
2020-10-14 13:10:00,222.62,222.94,222.55,222.89,7466.0,197.8297,198.114,197.7675,198.0696,7466.0
2020-10-14 13:15:00,222.81,222.9,222.53,222.83,6049.0,197.9985,198.0785,197.7497,198.0163,6049.0
2020-10-14 13:20:00,222.8,222.81,222.37,222.74,5210.0,197.9896,197.9985,197.6075,197.9363,5210.0
2020-10-14 13:25:00,222.66,222.83,222.58,222.75,11678.0,197.8652,198.0163,197.7941,197.9452,11678.0
2020-10-14 13:30:00,222.71,222.74,222.37,222.5,7888.0,197.9096,197.9363,197.6075,197.723,7888.0
2020-10-14 13:35:00,222.52,222.84,222.46,222.75,11174.0,197.7408,198.0252,197.6875,197.9452,11174.0
2020-10-14 13:40:00,222.75,222.82,222.56,222.77,9844.0,197.9452,198.0074,197.7763,197.963,9844.0
2020-10-14 13:45:00,222.86,222.89,222.68,222.82,2500.0,198.0429,198.0696,197.883,198.0074,2500.0
2020-10-14 13:50:00,223.04,223.21,223.04,223.16,3709.0,198.2029,198.354,198.2029,198.3095,3709.0
2020-10-14 13:55:00,223.15,223.15,222.91,222.92,1116.0,198.3006,198.3006,198.0874,198.0962,1116.0
2020-10-14 14:00:00,222.83,222.91,222.75,222.85,2180.0,198.0163,198.0874,197.9452,198.034,2180.0
2020-10-14 14:05:00,223.02,223.11,222.95,223.0,1925.0,198.1851,198.2651,198.1229,198.1673,1925.0
2020-10-14 14:10:00,222.87,223.38,222.87,223.38,1361.0,198.0518,198.505,198.0518,198.505,1361.0
2020-10-14 14:15:00,223.31,223.42,223.22,223.24,2707.0,198.4428,198.5406,198.3628,198.3806,2707.0
2020-10-14 14:20:00,223.2,223.27,223.11,223.27,1835.0,198.3451,198.4073,198.2651,198.4073,1835.0
2020-10-14 14:25:00,223.16,223.19,222.82,222.96,1902.0,198.3095,198.3362,198.0074,198.1318,1902.0
2020-10-14 14:30:00,223.0,223.0,222.38,222.44,3735.0,198.1673,198.1673,197.6164,197.6697,3735.0
2020-10-14 14:35:00,222.52,222.65,222.35,222.43,1784.0,197.7408,197.8563,197.5897,197.6608,1784.0
2020-10-14 14:40:00,222.49,222.73,222.45,222.53,4828.0,197.7141,197.9274,197.6786,197.7497,4828.0
2020-10-14 14:45:00,222.53,222.89,222.53,222.79,9224.0,197.7497,198.0696,197.7497,197.9807,9224.0
2020-10-14 14:50:00,222.84,222.97,222.76,222.86,2858.0,198.0252,198.1407,197.9541,198.0429,2858.0
2020-10-14 14:55:00,222.87,223.07,222.78,223.07,3845.0,198.0518,198.2295,197.9718,198.2295,3845.0
2020-10-14 15:00:00,223.02,223.24,222.72,223.24,5190.0,198.1851,198.3806,197.9185,198.3806,5190.0
2020-10-14 15:05:00,223.27,223.64,223.16,223.45,5462.0,198.4073,198.7361,198.3095,198.5672,5462.0
2020-10-14 15:10:00,223.4,223.67,223.34,223.49,3031.0,198.5228,198.7627,198.4695,198.6028,3031.0
2020-10-14 15:15:00,223.43,223.44,223.24,223.41,3108.0,198.5495,198.5583,198.3806,198.5317,3108.0
2020-10-14 15:20:00,223.44,223.54,223.13,223.2,4413.0,198.5583,198.6472,198.2829,198.3451,4413.0
2020-10-14 15:25:00,223.14,223.59,223.14,223.59,5426.0,198.2918,198.6916,198.2918,198.6916,5426.0
2020-10-14 15:30:00,223.54,223.93,223.52,223.78,5752.0,198.6472,198.9938,198.6294,198.8605,5752.0
2020-10-14 15:35:00,223.83,223.84,223.27,223.31,9624.0,198.9049,198.9138,198.4073,198.4428,9624.0
2020-10-14 15:40:00,223.37,223.59,223.04,223.11,5502.0,198.4961,198.6916,198.2029,198.2651,5502.0
2020-10-14 15:45:00,222.97,223.19,222.61,222.62,12166.0,198.1407,198.3362,197.8208,197.8297,12166.0
2020-10-14 15:50:00,222.54,222.97,222.53,222.67,15772.0,197.7586,198.1407,197.7497,197.8741,15772.0
2020-10-14 15:55:00,222.72,222.72,221.65,221.77,79878.0,197.9185,197.9185,196.9677,197.0743,79878.0
2020-10-15 09:30:00,219.26,219.48,218.31,219.48,16052.0,194.8438,195.0393,193.9996,195.0393,16052.0
2020-10-15 09:35:00,219.87,220.47,219.46,219.56,5023.0,195.3859,195.9191,195.0215,195.1104,5023.0
2020-10-15 09:40:00,219.55,220.42,219.34,220.42,2010.0,195.1015,195.8746,194.9149,195.8746,2010.0
2020-10-15 09:45:00,220.65,221.1,220.45,221.09,3417.0,196.079,196.4789,195.9013,196.47,3417.0
2020-10-15 09:50:00,221.08,221.18,220.65,220.88,2300.0,196.4611,196.55,196.079,196.2834,2300.0
2020-10-15 09:55:00,221.01,221.56,220.85,221.56,1100.0,196.3989,196.8877,196.2568,196.8877,1100.0
2020-10-15 10:00:00,221.56,222.09,221.33,221.5,5318.0,196.8877,197.3587,196.6833,196.8344,5318.0
2020-10-15 10:05:00,221.59,221.88,221.21,221.85,3600.0,196.9144,197.1721,196.5767,197.1454,3600.0
2020-10-15 10:10:00,222.23,222.8,221.76,222.6,4842.0,197.4831,197.9896,197.0654,197.8119,4842.0
2020-10-15 10:15:00,222.32,222.67,222.12,222.13,3083.0,197.5631,197.8741,197.3853,197.3942,3083.0
2020-10-15 10:20:00,222.07,222.08,221.44,221.56,2000.0,197.3409,197.3498,196.7811,196.8877,2000.0
2020-10-15 10:25:00,222.05,222.08,221.48,222.08,1500.0,197.3231,197.3498,196.8166,197.3498,1500.0
2020-10-15 10:30:00,222.17,222.2,221.63,221.87,1011.0,197.4298,197.4564,196.9499,197.1632,1011.0
2020-10-15 10:35:00,222.08,222.08,221.69,221.9,1400.0,197.3498,197.3498,197.0032,197.1898,1400.0
2020-10-15 10:40:00,222.01,222.18,221.84,221.99,2101.0,197.2876,197.4387,197.1365,197.2698,2101.0
2020-10-15 10:45:00,221.82,222.09,221.82,221.98,1100.0,197.1187,197.3587,197.1187,197.2609,1100.0
2020-10-15 10:50:00,221.54,222.02,221.53,221.76,2917.0,196.8699,197.2965,196.861,197.0654,2917.0
2020-10-15 10:55:00,221.93,222.08,221.9,221.91,2535.0,197.2165,197.3498,197.1898,197.1987,2535.0
2020-10-15 11:00:00,221.98,222.03,221.49,221.56,2400.0,197.2609,197.3054,196.8255,196.8877,2400.0
2020-10-15 11:05:00,221.97,222.35,221.73,222.26,3451.0,197.252,197.5897,197.0388,197.5097,3451.0
2020-10-15 11:10:00,222.22,222.22,221.89,222.0,5060.0,197.4742,197.4742,197.1809,197.2787,5060.0
2020-10-15 11:15:00,222.02,222.13,221.59,222.04,3622.0,197.2965,197.3942,196.9144,197.3142,3622.0
2020-10-15 11:20:00,221.89,222.17,221.88,222.12,1701.0,197.1809,197.4298,197.1721,197.3853,1701.0
2020-10-15 11:25:00,222.09,222.09,221.55,221.61,1153.0,197.3587,197.3587,196.8788,196.9321,1153.0
2020-10-15 11:30:00,221.76,221.78,221.43,221.76,2129.0,197.0654,197.0832,196.7722,197.0654,2129.0
2020-10-15 11:35:00,221.46,221.52,221.22,221.22,1909.0,196.7988,196.8521,196.5856,196.5856,1909.0
2020-10-15 11:40:00,221.42,221.75,221.41,221.6,1600.0,196.7633,197.0565,196.7544,196.9232,1600.0
2020-10-15 11:45:00,221.69,221.95,221.69,221.92,1100.0,197.0032,197.2343,197.0032,197.2076,1100.0
2020-10-15 11:50:00,221.98,222.47,221.81,222.43,6244.0,197.2609,197.6964,197.1099,197.6608,6244.0
2020-10-15 11:55:00,222.4,222.48,222.01,222.01,2850.0,197.6342,197.7052,197.2876,197.2876,2850.0
2020-10-15 12:00:00,221.82,221.91,221.33,221.34,3072.0,197.1187,197.1987,196.6833,196.6922,3072.0
2020-10-15 12:05:00,221.34,221.47,220.98,221.06,2017.0,196.6922,196.8077,196.3723,196.4434,2017.0
2020-10-15 12:10:00,220.95,221.44,220.95,221.44,2402.0,196.3456,196.7811,196.3456,196.7811,2402.0
2020-10-15 12:15:00,221.49,221.62,221.22,221.36,2236.0,196.8255,196.941,196.5856,196.71,2236.0
2020-10-15 12:20:00,221.36,221.51,221.14,221.51,2512.0,196.71,196.8433,196.5145,196.8433,2512.0
2020-10-15 12:25:00,221.53,221.7,221.5,221.53,1700.0,196.861,197.0121,196.8344,196.861,1700.0
2020-10-15 12:30:00,221.61,221.66,221.37,221.38,500.0,196.9321,196.9766,196.7189,196.7277,500.0
2020-10-15 12:35:00,221.44,221.6,221.42,221.6,960.0,196.7811,196.9232,196.7633,196.9232,960.0
2020-10-15 12:40:00,221.56,221.56,221.34,221.55,1100.0,196.8877,196.8877,196.6922,196.8788,1100.0
2020-10-15 12:45:00,221.47,221.85,221.37,221.75,1149.0,196.8077,197.1454,196.7189,197.0565,1149.0
2020-10-15 12:50:00,221.65,222.13,221.65,221.97,1700.0,196.9677,197.3942,196.9677,197.252,1700.0
2020-10-15 12:55:00,221.87,222.27,221.87,222.21,823.0,197.1632,197.5186,197.1632,197.4653,823.0
2020-10-15 13:00:00,222.2,222.21,222.06,222.07,1834.0,197.4564,197.4653,197.332,197.3409,1834.0
2020-10-15 13:05:00,221.91,221.91,221.73,221.83,3111.0,197.1987,197.1987,197.0388,197.1276,3111.0
2020-10-15 13:10:00,221.88,222.17,221.81,222.04,2058.0,197.1721,197.4298,197.1099,197.3142,2058.0
2020-10-15 13:15:00,222.23,222.41,222.13,222.41,1979.0,197.4831,197.643,197.3942,197.643,1979.0
2020-10-15 13:20:00,222.36,222.64,222.34,222.53,1570.0,197.5986,197.8474,197.5808,197.7497,1570.0
2020-10-15 13:25:00,222.51,222.68,222.5,222.57,2335.0,197.7319,197.883,197.723,197.7852,2335.0
2020-10-15 13:30:00,222.53,222.57,222.35,222.36,2602.0,197.7497,197.7852,197.5897,197.5986,2602.0
2020-10-15 13:35:00,222.38,222.54,222.35,222.37,1300.0,197.6164,197.7586,197.5897,197.6075,1300.0
2020-10-15 13:40:00,222.37,222.75,222.34,222.75,3217.0,197.6075,197.9452,197.5808,197.9452,3217.0
2020-10-15 13:45:00,222.67,222.67,222.35,222.4,1757.0,197.8741,197.8741,197.5897,197.6342,1757.0
2020-10-15 13:50:00,222.45,222.5,222.18,222.21,1615.0,197.6786,197.723,197.4387,197.4653,1615.0
2020-10-15 13:55:00,222.29,222.47,222.25,222.44,4352.0,197.5364,197.6964,197.5009,197.6697,4352.0
2020-10-15 14:00:00,222.55,222.78,222.5,222.69,3026.0,197.7675,197.9718,197.723,197.8919,3026.0
2020-10-15 14:05:00,222.71,222.97,222.65,222.95,2583.0,197.9096,198.1407,197.8563,198.1229,2583.0
2020-10-15 14:10:00,222.92,223.08,222.9,223.08,1700.0,198.0962,198.2384,198.0785,198.2384,1700.0
2020-10-15 14:15:00,223.11,223.3,223.03,223.1,5044.0,198.2651,198.4339,198.194,198.2562,5044.0
2020-10-15 14:20:00,223.09,223.29,223.05,223.14,3641.0,198.2473,198.425,198.2118,198.2918,3641.0
2020-10-15 14:25:00,223.1,223.11,222.84,222.94,2147.0,198.2562,198.2651,198.0252,198.114,2147.0
2020-10-15 14:30:00,222.79,222.91,222.56,222.65,3918.0,197.9807,198.0874,197.7763,197.8563,3918.0
2020-10-15 14:35:00,222.48,222.65,222.48,222.5,2000.0,197.7052,197.8563,197.7052,197.723,2000.0
2020-10-15 14:40:00,222.56,222.74,222.52,222.56,1500.0,197.7763,197.9363,197.7408,197.7763,1500.0
2020-10-15 14:45:00,222.47,222.56,222.3,222.3,2429.0,197.6964,197.7763,197.5453,197.5453,2429.0
2020-10-15 14:50:00,222.36,222.52,222.22,222.52,4806.0,197.5986,197.7408,197.4742,197.7408,4806.0
2020-10-15 14:55:00,222.41,222.73,222.41,222.65,3600.0,197.643,197.9274,197.643,197.8563,3600.0
2020-10-15 15:00:00,222.75,222.87,222.71,222.87,2482.0,197.9452,198.0518,197.9096,198.0518,2482.0
2020-10-15 15:05:00,222.9,223.17,222.84,222.95,5902.0,198.0785,198.3184,198.0252,198.1229,5902.0
2020-10-15 15:10:00,222.94,222.94,222.35,222.53,4393.0,198.114,198.114,197.5897,197.7497,4393.0
2020-10-15 15:15:00,222.54,222.58,222.32,222.53,6108.0,197.7586,197.7941,197.5631,197.7497,6108.0
2020-10-15 15:20:00,222.5,222.69,222.5,222.66,2199.0,197.723,197.8919,197.723,197.8652,2199.0
2020-10-15 15:25:00,222.61,222.85,222.56,222.82,4463.0,197.8208,198.034,197.7763,198.0074,4463.0
2020-10-15 15:30:00,222.77,222.77,222.49,222.53,19952.0,197.963,197.963,197.7141,197.7497,19952.0
2020-10-15 15:35:00,222.57,222.59,222.4,222.59,5643.0,197.7852,197.803,197.6342,197.803,5643.0
2020-10-15 15:40:00,222.63,222.96,222.59,222.6,6408.0,197.8385,198.1318,197.803,197.8119,6408.0
2020-10-15 15:45:00,222.63,222.66,222.33,222.58,13931.0,197.8385,197.8652,197.5719,197.7941,13931.0
2020-10-15 15:50:00,222.64,223.42,222.64,222.96,38849.0,197.8474,198.5406,197.8474,198.1318,38849.0
2020-10-15 15:55:00,223.05,223.09,222.38,222.45,60515.0,198.2118,198.2473,197.6164,197.6786,60515.0
2020-10-16 09:30:00,224.39,224.63,222.1,223.8,51694.0,199.4026,199.6158,197.3676,198.8783,51694.0
2020-10-16 09:35:00,224.77,224.99,223.94,224.7,5336.0,199.7402,199.9357,199.0027,199.678,5336.0
2020-10-16 09:40:00,224.92,225.23,224.6,224.96,7067.0,199.8735,200.149,199.5892,199.9091,7067.0
2020-10-16 09:45:00,224.73,225.67,224.5,225.58,8778.0,199.7047,200.54,199.5003,200.46,8778.0
2020-10-16 09:50:00,225.49,225.98,225.44,225.45,10766.0,200.3801,200.8155,200.3356,200.3445,10766.0
2020-10-16 09:55:00,225.63,226.24,225.48,225.48,5723.0,200.5045,201.0465,200.3712,200.3712,5723.0
2020-10-16 10:00:00,225.48,226.22,225.3,226.07,7060.0,200.3712,201.0288,200.2112,200.8955,7060.0
2020-10-16 10:05:00,226.27,226.83,225.94,226.29,9395.0,201.0732,201.5708,200.78,201.091,9395.0
2020-10-16 10:10:00,226.42,226.91,226.29,226.73,12320.0,201.2065,201.6419,201.091,201.482,12320.0
2020-10-16 10:15:00,226.56,227.0,226.44,226.81,8644.0,201.3309,201.7219,201.2243,201.5531,8644.0
2020-10-16 10:20:00,226.82,226.87,226.42,226.43,4619.0,201.562,201.6064,201.2065,201.2154,4619.0
2020-10-16 10:25:00,226.47,226.84,226.46,226.55,4877.0,201.2509,201.5797,201.242,201.322,4877.0
2020-10-16 10:30:00,226.85,226.99,226.7,226.97,3516.0,201.5886,201.713,201.4553,201.6953,3516.0
2020-10-16 10:35:00,226.98,227.15,226.13,226.44,4740.0,201.7041,201.8552,200.9488,201.2243,4740.0
2020-10-16 10:40:00,226.44,226.63,226.16,226.16,2173.0,201.2243,201.3931,200.9755,200.9755,2173.0
2020-10-16 10:45:00,226.23,226.43,226.09,226.23,3885.0,201.0377,201.2154,200.9132,201.0377,3885.0
2020-10-16 10:50:00,226.34,226.38,226.02,226.16,2906.0,201.1354,201.171,200.851,200.9755,2906.0
2020-10-16 10:55:00,226.13,226.13,225.95,226.09,3987.0,200.9488,200.9488,200.7888,200.9132,3987.0
2020-10-16 11:00:00,226.04,226.17,225.95,226.13,3120.0,200.8688,200.9843,200.7888,200.9488,3120.0
2020-10-16 11:05:00,226.05,226.34,226.05,226.34,808.0,200.8777,201.1354,200.8777,201.1354,808.0
2020-10-16 11:10:00,226.35,226.35,225.86,225.88,3039.0,201.1443,201.1443,200.7089,200.7266,3039.0
2020-10-16 11:15:00,225.82,225.89,225.66,225.73,3536.0,200.6733,200.7355,200.5311,200.5933,3536.0
2020-10-16 11:20:00,225.78,225.87,225.58,225.72,3655.0,200.6378,200.7177,200.46,200.5844,3655.0
2020-10-16 11:25:00,225.76,226.01,225.65,226.01,6500.0,200.62,200.8422,200.5222,200.8422,6500.0
2020-10-16 11:30:00,225.99,226.08,225.85,225.91,2216.0,200.8244,200.9044,200.7,200.7533,2216.0
2020-10-16 11:35:00,225.99,226.15,225.88,226.0,3156.0,200.8244,200.9666,200.7266,200.8333,3156.0
2020-10-16 11:40:00,225.89,226.05,225.83,225.86,1492.0,200.7355,200.8777,200.6822,200.7089,1492.0
2020-10-16 11:45:00,225.7,226.0,225.35,226.0,8044.0,200.5667,200.8333,200.2557,200.8333,8044.0
2020-10-16 11:50:00,225.98,226.05,225.8,225.83,1916.0,200.8155,200.8777,200.6555,200.6822,1916.0
2020-10-16 11:55:00,225.89,225.89,225.8,225.8,2100.0,200.7355,200.7355,200.6555,200.6555,2100.0
2020-10-16 12:00:00,225.69,225.69,225.07,225.14,2307.0,200.5578,200.5578,200.0068,200.069,2307.0
2020-10-16 12:05:00,225.11,225.26,224.84,225.26,4522.0,200.0424,200.1757,199.8024,200.1757,4522.0
2020-10-16 12:10:00,225.22,225.79,225.22,225.79,2200.0,200.1401,200.6467,200.1401,200.6467,2200.0
2020-10-16 12:15:00,225.75,225.75,225.36,225.49,3137.0,200.6111,200.6111,200.2645,200.3801,3137.0
2020-10-16 12:20:00,225.45,225.5,225.32,225.49,3500.0,200.3445,200.3889,200.229,200.3801,3500.0
2020-10-16 12:25:00,225.58,225.79,225.55,225.77,1900.0,200.46,200.6467,200.4334,200.6289,1900.0
2020-10-16 12:30:00,225.76,225.76,225.47,225.61,3025.0,200.62,200.62,200.3623,200.4867,3025.0
2020-10-16 12:35:00,225.7,225.78,225.5,225.7,4425.0,200.5667,200.6378,200.3889,200.5667,4425.0
2020-10-16 12:40:00,225.6,225.72,225.41,225.58,9823.0,200.4778,200.5844,200.309,200.46,9823.0
2020-10-16 12:45:00,225.67,225.73,225.45,225.65,2253.0,200.54,200.5933,200.3445,200.5222,2253.0
2020-10-16 12:50:00,225.51,225.51,225.09,225.23,6350.0,200.3978,200.3978,200.0246,200.149,6350.0
2020-10-16 12:55:00,225.17,225.56,225.11,225.55,5936.0,200.0957,200.4423,200.0424,200.4334,5936.0
2020-10-16 13:00:00,225.55,225.76,225.46,225.49,4606.0,200.4334,200.62,200.3534,200.3801,4606.0
2020-10-16 13:05:00,225.62,225.7,225.5,225.63,2637.0,200.4956,200.5667,200.3889,200.5045,2637.0
2020-10-16 13:10:00,225.59,225.67,225.54,225.67,3340.0,200.4689,200.54,200.4245,200.54,3340.0
2020-10-16 13:15:00,225.8,225.93,225.72,225.83,2781.0,200.6555,200.7711,200.5844,200.6822,2781.0
2020-10-16 13:20:00,225.84,225.89,225.64,225.71,2539.0,200.6911,200.7355,200.5134,200.5756,2539.0
2020-10-16 13:25:00,225.67,226.06,225.67,226.06,3429.0,200.54,200.8866,200.54,200.8866,3429.0
2020-10-16 13:30:00,226.06,226.07,225.55,225.62,6953.0,200.8866,200.8955,200.4334,200.4956,6953.0
2020-10-16 13:35:00,225.68,225.79,225.58,225.79,3108.0,200.5489,200.6467,200.46,200.6467,3108.0
2020-10-16 13:40:00,225.74,225.74,225.54,225.55,6159.0,200.6022,200.6022,200.4245,200.4334,6159.0
2020-10-16 13:45:00,225.64,225.72,225.54,225.71,3317.0,200.5134,200.5844,200.4245,200.5756,3317.0
2020-10-16 13:50:00,225.64,225.69,225.55,225.62,3313.0,200.5134,200.5578,200.4334,200.4956,3313.0
2020-10-16 13:55:00,225.63,225.65,225.45,225.5,4840.0,200.5045,200.5222,200.3445,200.3889,4840.0
2020-10-16 14:00:00,225.54,225.69,225.29,225.31,4632.0,200.4245,200.5578,200.2023,200.2201,4632.0
2020-10-16 14:05:00,225.38,225.74,225.34,225.68,5070.0,200.2823,200.6022,200.2468,200.5489,5070.0
2020-10-16 14:10:00,225.74,225.92,225.58,225.58,5093.0,200.6022,200.7622,200.46,200.46,5093.0
2020-10-16 14:15:00,225.69,225.69,225.2,225.2,3959.0,200.5578,200.5578,200.1224,200.1224,3959.0
2020-10-16 14:20:00,225.13,225.19,225.0,225.11,6989.0,200.0601,200.1135,199.9446,200.0424,6989.0
2020-10-16 14:25:00,225.14,225.2,224.99,225.05,5175.0,200.069,200.1224,199.9357,199.9891,5175.0
2020-10-16 14:30:00,225.08,225.14,224.85,224.95,5464.0,200.0157,200.069,199.8113,199.9002,5464.0
2020-10-16 14:35:00,224.94,225.12,224.87,225.01,7415.0,199.8913,200.0513,199.8291,199.9535,7415.0
2020-10-16 14:40:00,225.0,225.16,224.96,225.15,6376.0,199.9446,200.0868,199.9091,200.0779,6376.0
2020-10-16 14:45:00,225.07,225.11,224.77,224.85,5007.0,200.0068,200.0424,199.7402,199.8113,5007.0
2020-10-16 14:50:00,224.84,225.16,224.76,225.16,6566.0,199.8024,200.0868,199.7314,200.0868,6566.0
2020-10-16 14:55:00,225.12,225.12,224.75,224.78,5169.0,200.0513,200.0513,199.7225,199.7491,5169.0
2020-10-16 15:00:00,224.76,224.83,224.4,224.65,9100.0,199.7314,199.7936,199.4114,199.6336,9100.0
2020-10-16 15:05:00,224.65,224.85,224.6,224.61,6005.0,199.6336,199.8113,199.5892,199.5981,6005.0
2020-10-16 15:10:00,224.71,224.71,224.58,224.62,5389.0,199.6869,199.6869,199.5714,199.6069,5389.0
2020-10-16 15:15:00,224.63,224.64,224.3,224.42,8873.0,199.6158,199.6247,199.3226,199.4292,8873.0
2020-10-16 15:20:00,224.37,224.8,224.28,224.77,15160.0,199.3848,199.7669,199.3048,199.7402,15160.0
2020-10-16 15:25:00,224.74,224.82,224.5,224.51,10049.0,199.7136,199.7847,199.5003,199.5092,10049.0
2020-10-16 15:30:00,224.51,224.66,224.23,224.27,14702.0,199.5092,199.6425,199.2604,199.2959,14702.0
2020-10-16 15:35:00,224.24,224.28,223.46,223.59,13708.0,199.2693,199.3048,198.5761,198.6916,13708.0
2020-10-16 15:40:00,223.59,223.81,223.43,223.8,17439.0,198.6916,198.8871,198.5495,198.8783,17439.0
2020-10-16 15:45:00,223.69,224.03,223.66,223.8,18955.0,198.7805,199.0826,198.7538,198.8783,18955.0
2020-10-16 15:50:00,223.8,223.99,223.44,223.67,24107.0,198.8783,199.0471,198.5583,198.7627,24107.0
2020-10-16 15:55:00,223.63,223.68,222.8,222.81,112846.0,198.7272,198.7716,197.9896,197.9985,112846.0
2020-10-19 09:30:00,223.35,224.87,223.35,224.33,19230.0,198.4784,199.8291,198.4784,199.3492,19230.0
2020-10-19 09:35:00,224.02,224.19,223.22,224.19,4103.0,199.0738,199.2248,198.3628,199.2248,4103.0
2020-10-19 09:40:00,223.71,224.14,223.7,223.95,2400.0,198.7983,199.1804,198.7894,199.0116,2400.0
2020-10-19 09:45:00,223.92,224.24,223.69,224.0,5123.0,198.9849,199.2693,198.7805,199.056,5123.0
2020-10-19 09:50:00,223.99,224.03,223.77,223.87,1100.0,199.0471,199.0826,198.8516,198.9405,1100.0
2020-10-19 09:55:00,223.72,223.77,223.21,223.26,3781.0,198.8072,198.8516,198.354,198.3984,3781.0
2020-10-19 10:00:00,223.27,223.27,222.43,223.07,8609.0,198.4073,198.4073,197.6608,198.2295,8609.0
2020-10-19 10:05:00,222.97,223.28,222.84,223.02,12176.0,198.1407,198.4162,198.0252,198.1851,12176.0
2020-10-19 10:10:00,222.81,223.25,222.52,223.25,2565.0,197.9985,198.3895,197.7408,198.3895,2565.0
2020-10-19 10:15:00,223.22,223.83,223.22,223.83,2702.0,198.3628,198.9049,198.3628,198.9049,2702.0
2020-10-19 10:20:00,223.95,224.25,223.72,223.84,3296.0,199.0116,199.2781,198.8072,198.9138,3296.0
2020-10-19 10:25:00,223.76,223.77,223.17,223.29,3296.0,198.8427,198.8516,198.3184,198.425,3296.0
2020-10-19 10:30:00,223.4,223.9,223.31,223.87,3417.0,198.5228,198.9671,198.4428,198.9405,3417.0
2020-10-19 10:35:00,223.68,224.15,223.62,223.86,3707.0,198.7716,199.1893,198.7183,198.9316,3707.0
2020-10-19 10:40:00,223.91,224.15,223.49,223.49,2912.0,198.976,199.1893,198.6028,198.6028,2912.0
2020-10-19 10:45:00,223.09,223.55,223.09,223.2,3812.0,198.2473,198.6561,198.2473,198.3451,3812.0
2020-10-19 10:50:00,223.2,223.32,222.87,223.12,2736.0,198.3451,198.4517,198.0518,198.274,2736.0
2020-10-19 10:55:00,223.0,223.46,222.85,223.46,2463.0,198.1673,198.5761,198.034,198.5761,2463.0
2020-10-19 11:00:00,223.46,223.52,223.07,223.07,2473.0,198.5761,198.6294,198.2295,198.2295,2473.0
2020-10-19 11:05:00,222.92,223.24,222.64,222.92,4554.0,198.0962,198.3806,197.8474,198.0962,4554.0
2020-10-19 11:10:00,222.95,222.97,222.38,222.66,4873.0,198.1229,198.1407,197.6164,197.8652,4873.0
2020-10-19 11:15:00,222.54,222.6,222.14,222.59,3800.0,197.7586,197.8119,197.4031,197.803,3800.0
2020-10-19 11:20:00,222.35,222.47,221.17,221.24,4527.0,197.5897,197.6964,196.5411,196.6033,4527.0
2020-10-19 11:25:00,221.5,222.11,221.33,222.03,3848.0,196.8344,197.3764,196.6833,197.3054,3848.0
2020-10-19 11:30:00,221.94,221.94,221.77,221.89,1889.0,197.2254,197.2254,197.0743,197.1809,1889.0
2020-10-19 11:35:00,221.91,222.29,221.89,222.07,1833.0,197.1987,197.5364,197.1809,197.3409,1833.0
2020-10-19 11:40:00,221.96,222.27,221.91,221.91,5804.0,197.2432,197.5186,197.1987,197.1987,5804.0
2020-10-19 11:45:00,221.93,221.93,221.68,221.7,3002.0,197.2165,197.2165,196.9943,197.0121,3002.0
2020-10-19 11:50:00,221.73,221.9,221.66,221.74,3002.0,197.0388,197.1898,196.9766,197.0477,3002.0
2020-10-19 11:55:00,221.82,222.27,221.82,222.1,1794.0,197.1187,197.5186,197.1187,197.3676,1794.0
2020-10-19 12:00:00,222.0,222.0,221.59,221.91,2424.0,197.2787,197.2787,196.9144,197.1987,2424.0
2020-10-19 12:05:00,221.76,222.17,221.72,222.14,5053.0,197.0654,197.4298,197.0299,197.4031,5053.0
2020-10-19 12:10:00,222.16,222.41,222.16,222.29,4513.0,197.4209,197.643,197.4209,197.5364,4513.0
2020-10-19 12:15:00,222.24,222.47,222.11,222.11,3941.0,197.492,197.6964,197.3764,197.3764,3941.0
2020-10-19 12:20:00,222.28,222.4,222.25,222.25,942.0,197.5275,197.6342,197.5009,197.5009,942.0
2020-10-19 12:25:00,222.2,222.42,222.14,222.14,2200.0,197.4564,197.6519,197.4031,197.4031,2200.0
2020-10-19 12:30:00,222.19,222.6,222.19,222.46,1738.0,197.4475,197.8119,197.4475,197.6875,1738.0
2020-10-19 12:35:00,222.4,222.5,222.33,222.33,5036.0,197.6342,197.723,197.5719,197.5719,5036.0
2020-10-19 12:40:00,222.42,222.97,222.42,222.95,1411.0,197.6519,198.1407,197.6519,198.1229,1411.0
2020-10-19 12:45:00,222.86,223.1,222.8,223.1,1343.0,198.0429,198.2562,197.9896,198.2562,1343.0
2020-10-19 12:50:00,223.11,223.11,222.81,222.92,1203.0,198.2651,198.2651,197.9985,198.0962,1203.0
2020-10-19 12:55:00,222.81,222.91,222.7,222.74,2610.0,197.9985,198.0874,197.9007,197.9363,2610.0
2020-10-19 13:00:00,222.76,222.78,222.6,222.62,1422.0,197.9541,197.9718,197.8119,197.8297,1422.0
2020-10-19 13:05:00,222.68,222.78,222.58,222.58,1923.0,197.883,197.9718,197.7941,197.7941,1923.0
2020-10-19 13:10:00,222.58,222.79,222.58,222.73,2265.0,197.7941,197.9807,197.7941,197.9274,2265.0
2020-10-19 13:15:00,222.76,222.86,222.31,222.31,5971.0,197.9541,198.0429,197.5542,197.5542,5971.0
2020-10-19 13:20:00,222.45,222.61,222.42,222.5,2728.0,197.6786,197.8208,197.6519,197.723,2728.0
2020-10-19 13:25:00,222.52,222.63,222.28,222.62,2579.0,197.7408,197.8385,197.5275,197.8297,2579.0
2020-10-19 13:30:00,222.66,222.78,222.41,222.54,3957.0,197.8652,197.9718,197.643,197.7586,3957.0
2020-10-19 13:35:00,222.55,222.65,222.54,222.63,818.0,197.7675,197.8563,197.7586,197.8385,818.0
2020-10-19 13:40:00,222.66,222.76,222.46,222.58,1804.0,197.8652,197.9541,197.6875,197.7941,1804.0
2020-10-19 13:45:00,222.59,222.59,222.26,222.33,1108.0,197.803,197.803,197.5097,197.5719,1108.0
2020-10-19 13:50:00,222.59,222.64,222.41,222.54,2252.0,197.803,197.8474,197.643,197.7586,2252.0
2020-10-19 13:55:00,222.52,222.6,222.49,222.54,800.0,197.7408,197.8119,197.7141,197.7586,800.0
2020-10-19 14:00:00,222.53,222.53,222.18,222.4,5900.0,197.7497,197.7497,197.4387,197.6342,5900.0
2020-10-19 14:05:00,222.45,222.52,222.36,222.4,4226.0,197.6786,197.7408,197.5986,197.6342,4226.0
2020-10-19 14:10:00,222.41,222.65,222.4,222.65,2919.0,197.643,197.8563,197.6342,197.8563,2919.0
2020-10-19 14:15:00,222.81,222.81,222.48,222.73,3835.0,197.9985,197.9985,197.7052,197.9274,3835.0
2020-10-19 14:20:00,222.81,223.05,222.72,223.05,2618.0,197.9985,198.2118,197.9185,198.2118,2618.0
2020-10-19 14:25:00,223.0,223.02,222.85,222.86,2753.0,198.1673,198.1851,198.034,198.0429,2753.0
2020-10-19 14:30:00,222.71,222.81,222.24,222.3,4457.0,197.9096,197.9985,197.492,197.5453,4457.0
2020-10-19 14:35:00,222.38,222.38,222.06,222.17,9896.0,197.6164,197.6164,197.332,197.4298,9896.0
2020-10-19 14:40:00,222.16,222.16,221.54,221.54,5349.0,197.4209,197.4209,196.8699,196.8699,5349.0
2020-10-19 14:45:00,221.51,221.51,221.07,221.23,5855.0,196.8433,196.8433,196.4523,196.5944,5855.0
2020-10-19 14:50:00,221.15,221.23,220.86,221.06,6767.0,196.5234,196.5944,196.2656,196.4434,6767.0
2020-10-19 14:55:00,220.98,221.36,220.53,220.73,4744.0,196.3723,196.71,195.9724,196.1501,4744.0
2020-10-19 15:00:00,220.77,220.87,220.35,220.58,6952.0,196.1857,196.2745,195.8124,196.0168,6952.0
2020-10-19 15:05:00,220.72,220.89,220.38,220.89,3268.0,196.1412,196.2923,195.8391,196.2923,3268.0
2020-10-19 15:10:00,221.06,221.66,221.05,221.51,3905.0,196.4434,196.9766,196.4345,196.8433,3905.0
2020-10-19 15:15:00,221.47,221.47,220.84,220.94,3930.0,196.8077,196.8077,196.2479,196.3367,3930.0
2020-10-19 15:20:00,220.83,221.0,220.79,220.83,4502.0,196.239,196.3901,196.2034,196.239,4502.0
2020-10-19 15:25:00,220.66,221.1,220.63,221.04,2909.0,196.0879,196.4789,196.0613,196.4256,2909.0
2020-10-19 15:30:00,221.01,221.71,221.01,221.52,4681.0,196.3989,197.021,196.3989,196.8521,4681.0
2020-10-19 15:35:00,221.52,222.29,221.52,222.19,6299.0,196.8521,197.5364,196.8521,197.4475,6299.0
2020-10-19 15:40:00,222.15,222.27,221.75,221.78,9903.0,197.412,197.5186,197.0565,197.0832,9903.0
2020-10-19 15:45:00,221.85,222.19,221.64,221.88,9975.0,197.1454,197.4475,196.9588,197.1721,9975.0
2020-10-19 15:50:00,221.73,221.84,221.18,221.18,13570.0,197.0388,197.1365,196.55,196.55,13570.0
2020-10-19 15:55:00,221.23,221.45,220.99,221.14,43982.0,196.5944,196.7899,196.3812,196.5145,43982.0
2020-10-20 09:30:00,222.87,223.35,221.83,222.76,19095.0,198.0518,198.4784,197.1276,197.9541,19095.0
2020-10-20 09:35:00,222.84,223.35,222.65,223.0,4564.0,198.0252,198.4784,197.8563,198.1673,4564.0
2020-10-20 09:40:00,222.94,223.14,222.8,222.8,2218.0,198.114,198.2918,197.9896,197.9896,2218.0
2020-10-20 09:45:00,222.78,223.35,222.78,223.21,6205.0,197.9718,198.4784,197.9718,198.354,6205.0
2020-10-20 09:50:00,223.26,223.77,223.07,223.77,4972.0,198.3984,198.8516,198.2295,198.8516,4972.0
2020-10-20 09:55:00,223.8,223.98,223.23,223.73,9393.0,198.8783,199.0382,198.3717,198.816,9393.0
2020-10-20 10:00:00,223.71,223.85,222.64,222.68,9860.0,198.7983,198.9227,197.8474,197.883,9860.0
2020-10-20 10:05:00,222.74,222.91,222.33,222.84,11225.0,197.9363,198.0874,197.5719,198.0252,11225.0
2020-10-20 10:10:00,222.8,223.25,222.79,223.01,2658.0,197.9896,198.3895,197.9807,198.1762,2658.0
2020-10-20 10:15:00,223.11,223.64,223.11,223.48,2791.0,198.2651,198.7361,198.2651,198.5939,2791.0
2020-10-20 10:20:00,223.18,223.26,222.85,223.04,1109.0,198.3273,198.3984,198.034,198.2029,1109.0
2020-10-20 10:25:00,223.14,223.41,223.04,223.25,15192.0,198.2918,198.5317,198.2029,198.3895,15192.0
2020-10-20 10:30:00,223.31,223.31,222.47,222.68,4531.0,198.4428,198.4428,197.6964,197.883,4531.0
2020-10-20 10:35:00,222.66,223.38,222.65,223.38,2463.0,197.8652,198.505,197.8563,198.505,2463.0
2020-10-20 10:40:00,223.4,223.59,223.23,223.35,3307.0,198.5228,198.6916,198.3717,198.4784,3307.0
2020-10-20 10:45:00,223.37,223.6,223.11,223.33,5354.0,198.4961,198.7005,198.2651,198.4606,5354.0
2020-10-20 10:50:00,223.37,223.44,223.17,223.4,8108.0,198.4961,198.5583,198.3184,198.5228,8108.0
2020-10-20 10:55:00,223.42,223.53,222.87,222.88,3173.0,198.5406,198.6383,198.0518,198.0607,3173.0
2020-10-20 11:00:00,222.81,222.85,222.5,222.55,4815.0,197.9985,198.034,197.723,197.7675,4815.0
2020-10-20 11:05:00,222.55,222.88,222.53,222.8,2598.0,197.7675,198.0607,197.7497,197.9896,2598.0
2020-10-20 11:10:00,222.92,223.09,222.71,222.9,1300.0,198.0962,198.2473,197.9096,198.0785,1300.0
2020-10-20 11:15:00,222.98,223.09,222.91,223.0,3075.0,198.1496,198.2473,198.0874,198.1673,3075.0
2020-10-20 11:20:00,222.87,222.96,222.69,222.85,2449.0,198.0518,198.1318,197.8919,198.034,2449.0
2020-10-20 11:25:00,222.81,223.07,222.81,222.96,1900.0,197.9985,198.2295,197.9985,198.1318,1900.0
2020-10-20 11:30:00,222.96,223.3,222.91,223.1,3350.0,198.1318,198.4339,198.0874,198.2562,3350.0
2020-10-20 11:35:00,223.2,223.46,223.14,223.38,3429.0,198.3451,198.5761,198.2918,198.505,3429.0
2020-10-20 11:40:00,223.38,223.78,223.38,223.73,4300.0,198.505,198.8605,198.505,198.816,4300.0
2020-10-20 11:45:00,223.69,223.69,223.33,223.34,2951.0,198.7805,198.7805,198.4606,198.4695,2951.0
2020-10-20 11:50:00,223.37,223.5,223.28,223.48,2654.0,198.4961,198.6117,198.4162,198.5939,2654.0
2020-10-20 11:55:00,223.59,223.69,223.44,223.45,2107.0,198.6916,198.7805,198.5583,198.5672,2107.0
2020-10-20 12:00:00,223.62,223.79,223.48,223.5,4009.0,198.7183,198.8694,198.5939,198.6117,4009.0
2020-10-20 12:05:00,223.58,223.73,223.51,223.53,3829.0,198.6828,198.816,198.6205,198.6383,3829.0
2020-10-20 12:10:00,223.54,223.54,223.08,223.29,8781.0,198.6472,198.6472,198.2384,198.425,8781.0
2020-10-20 12:15:00,223.44,223.77,223.44,223.46,3260.0,198.5583,198.8516,198.5583,198.5761,3260.0
2020-10-20 12:20:00,223.37,223.42,223.14,223.26,4306.0,198.4961,198.5406,198.2918,198.3984,4306.0
2020-10-20 12:25:00,223.4,223.4,222.85,223.02,4895.0,198.5228,198.5228,198.034,198.1851,4895.0
2020-10-20 12:30:00,223.09,224.0,222.93,223.9,3113.0,198.2473,199.056,198.1051,198.9671,3113.0
2020-10-20 12:35:00,224.11,224.18,223.51,223.88,4933.0,199.1537,199.2159,198.6205,198.9493,4933.0
2020-10-20 12:40:00,223.89,224.09,223.88,223.99,2087.0,198.9582,199.136,198.9493,199.0471,2087.0
2020-10-20 12:45:00,223.88,223.95,223.65,223.8,1716.0,198.9493,199.0116,198.745,198.8783,1716.0
2020-10-20 12:50:00,223.66,223.76,223.47,223.47,1000.0,198.7538,198.8427,198.585,198.585,1000.0
2020-10-20 12:55:00,223.7,223.87,223.56,223.78,10736.0,198.7894,198.9405,198.665,198.8605,10736.0
2020-10-20 13:00:00,223.78,223.91,223.64,223.81,4738.0,198.8605,198.976,198.7361,198.8871,4738.0
2020-10-20 13:05:00,223.73,223.89,223.72,223.83,2014.0,198.816,198.9582,198.8072,198.9049,2014.0
2020-10-20 13:10:00,223.88,224.4,223.84,224.27,2800.0,198.9493,199.4114,198.9138,199.2959,2800.0
2020-10-20 13:15:00,224.27,224.54,224.26,224.54,4520.0,199.2959,199.5359,199.287,199.5359,4520.0
2020-10-20 13:20:00,224.47,224.78,224.46,224.63,7500.0,199.4736,199.7491,199.4648,199.6158,7500.0
2020-10-20 13:25:00,224.55,224.61,224.26,224.34,11706.0,199.5447,199.5981,199.287,199.3581,11706.0
2020-10-20 13:30:00,224.27,224.54,224.27,224.37,5185.0,199.2959,199.5359,199.2959,199.3848,5185.0
2020-10-20 13:35:00,224.37,224.51,224.3,224.45,4537.0,199.3848,199.5092,199.3226,199.4559,4537.0
2020-10-20 13:40:00,224.5,224.6,224.41,224.49,7229.0,199.5003,199.5892,199.4203,199.4914,7229.0
2020-10-20 13:45:00,224.5,224.5,224.38,224.38,3615.0,199.5003,199.5003,199.3937,199.3937,3615.0
2020-10-20 13:50:00,224.44,224.45,224.04,224.06,4713.0,199.447,199.4559,199.0915,199.1093,4713.0
2020-10-20 13:55:00,224.09,224.18,223.53,223.67,12407.0,199.136,199.2159,198.6383,198.7627,12407.0
2020-10-20 14:00:00,223.72,223.89,223.72,223.77,3546.0,198.8072,198.9582,198.8072,198.8516,3546.0
2020-10-20 14:05:00,223.8,223.8,223.5,223.56,5868.0,198.8783,198.8783,198.6117,198.665,5868.0
2020-10-20 14:10:00,223.56,223.64,223.43,223.43,3388.0,198.665,198.7361,198.5495,198.5495,3388.0
2020-10-20 14:15:00,223.52,223.76,223.5,223.57,2619.0,198.6294,198.8427,198.6117,198.6739,2619.0
2020-10-20 14:20:00,223.63,223.67,223.39,223.55,2623.0,198.7272,198.7627,198.5139,198.6561,2623.0
2020-10-20 14:25:00,223.57,223.65,223.3,223.31,4764.0,198.6739,198.745,198.4339,198.4428,4764.0
2020-10-20 14:30:00,223.37,223.49,223.34,223.39,2076.0,198.4961,198.6028,198.4695,198.5139,2076.0
2020-10-20 14:35:00,223.39,223.39,223.2,223.25,1929.0,198.5139,198.5139,198.3451,198.3895,1929.0
2020-10-20 14:40:00,223.15,223.27,222.94,222.98,2389.0,198.3006,198.4073,198.114,198.1496,2389.0
2020-10-20 14:45:00,223.04,223.04,222.86,222.95,5394.0,198.2029,198.2029,198.0429,198.1229,5394.0
2020-10-20 14:50:00,222.81,222.9,222.42,222.47,4987.0,197.9985,198.0785,197.6519,197.6964,4987.0
2020-10-20 14:55:00,222.53,223.14,222.46,222.92,15057.0,197.7497,198.2918,197.6875,198.0962,15057.0
2020-10-20 15:00:00,222.89,223.04,222.78,222.8,8965.0,198.0696,198.2029,197.9718,197.9896,8965.0
2020-10-20 15:05:00,222.84,222.84,222.03,222.06,5658.0,198.0252,198.0252,197.3054,197.332,5658.0
2020-10-20 15:10:00,222.01,222.16,221.52,222.16,6614.0,197.2876,197.4209,196.8521,197.4209,6614.0
2020-10-20 15:15:00,222.14,222.15,221.53,221.98,7016.0,197.4031,197.412,196.861,197.2609,7016.0
2020-10-20 15:20:00,222.0,222.34,221.85,222.31,4959.0,197.2787,197.5808,197.1454,197.5542,4959.0
2020-10-20 15:25:00,222.43,222.84,222.17,222.71,5738.0,197.6608,198.0252,197.4298,197.9096,5738.0
2020-10-20 15:30:00,222.64,222.77,222.24,222.3,7525.0,197.8474,197.963,197.492,197.5453,7525.0
2020-10-20 15:35:00,222.3,222.37,221.95,222.37,9030.0,197.5453,197.6075,197.2343,197.6075,9030.0
2020-10-20 15:40:00,222.37,223.19,222.34,223.06,10124.0,197.6075,198.3362,197.5808,198.2207,10124.0
2020-10-20 15:45:00,223.01,223.06,222.16,222.16,11007.0,198.1762,198.2207,197.4209,197.4209,11007.0
2020-10-20 15:50:00,222.2,222.62,222.17,222.56,15793.0,197.4564,197.8297,197.4298,197.7763,15793.0
2020-10-20 15:55:00,222.51,222.58,222.09,222.28,38343.0,197.7319,197.7941,197.3587,197.5275,38343.0
2020-10-21 09:30:00,223.16,224.11,221.94,224.11,20404.0,198.3095,199.1537,197.2254,199.1537,20404.0
2020-10-21 09:35:00,223.61,224.46,223.18,224.46,7794.0,198.7094,199.4648,198.3273,199.4648,7794.0
2020-10-21 09:40:00,224.67,226.18,224.67,225.9,5653.0,199.6514,200.9932,199.6514,200.7444,5653.0
2020-10-21 09:45:00,225.78,226.63,225.66,226.07,15582.0,200.6378,201.3931,200.5311,200.8955,15582.0
2020-10-21 09:50:00,226.07,226.48,225.34,225.83,6896.0,200.8955,201.2598,200.2468,200.6822,6896.0
2020-10-21 09:55:00,225.81,226.5,225.74,225.83,4631.0,200.6644,201.2776,200.6022,200.6822,4631.0
2020-10-21 10:00:00,225.8,226.27,225.46,226.27,5328.0,200.6555,201.0732,200.3534,201.0732,5328.0
2020-10-21 10:05:00,226.12,226.35,226.07,226.35,2900.0,200.9399,201.1443,200.8955,201.1443,2900.0
2020-10-21 10:10:00,226.06,226.52,225.98,226.52,3561.0,200.8866,201.2954,200.8155,201.2954,3561.0
2020-10-21 10:15:00,226.51,226.51,226.09,226.23,3537.0,201.2865,201.2865,200.9132,201.0377,3537.0
2020-10-21 10:20:00,226.29,226.31,226.06,226.09,2002.0,201.091,201.1087,200.8866,200.9132,2002.0
2020-10-21 10:25:00,226.04,226.38,225.9,226.0,4164.0,200.8688,201.171,200.7444,200.8333,4164.0
2020-10-21 10:30:00,225.86,226.27,225.85,226.09,3123.0,200.7089,201.0732,200.7,200.9132,3123.0
2020-10-21 10:35:00,226.09,226.5,225.98,226.5,4921.0,200.9132,201.2776,200.8155,201.2776,4921.0
2020-10-21 10:40:00,226.48,226.48,225.91,226.08,4351.0,201.2598,201.2598,200.7533,200.9044,4351.0
2020-10-21 10:45:00,226.09,226.23,225.56,225.57,3855.0,200.9132,201.0377,200.4423,200.4512,3855.0
2020-10-21 10:50:00,225.26,225.49,225.22,225.28,6547.0,200.1757,200.3801,200.1401,200.1934,6547.0
2020-10-21 10:55:00,225.31,225.32,224.83,224.95,4999.0,200.2201,200.229,199.7936,199.9002,4999.0
2020-10-21 11:00:00,224.88,224.93,224.45,224.51,4269.0,199.838,199.8824,199.4559,199.5092,4269.0
2020-10-21 11:05:00,224.51,224.63,224.28,224.44,7752.0,199.5092,199.6158,199.3048,199.447,7752.0
2020-10-21 11:10:00,224.35,224.35,223.9,223.92,7713.0,199.367,199.367,198.9671,198.9849,7713.0
2020-10-21 11:15:00,223.9,223.93,223.64,223.82,4256.0,198.9671,198.9938,198.7361,198.896,4256.0
2020-10-21 11:20:00,223.81,223.94,223.64,223.78,5464.0,198.8871,199.0027,198.7361,198.8605,5464.0
2020-10-21 11:25:00,223.69,223.94,223.63,223.77,2900.0,198.7805,199.0027,198.7272,198.8516,2900.0
2020-10-21 11:30:00,223.82,223.93,223.72,223.8,4520.0,198.896,198.9938,198.8072,198.8783,4520.0
2020-10-21 11:35:00,223.75,224.17,223.74,224.17,5648.0,198.8338,199.2071,198.8249,199.2071,5648.0
2020-10-21 11:40:00,224.24,224.24,224.13,224.16,2000.0,199.2693,199.2693,199.1715,199.1982,2000.0
2020-10-21 11:45:00,224.19,224.36,224.15,224.15,5100.0,199.2248,199.3759,199.1893,199.1893,5100.0
2020-10-21 11:50:00,224.22,224.41,224.22,224.41,3476.0,199.2515,199.4203,199.2515,199.4203,3476.0
2020-10-21 11:55:00,224.42,224.58,224.0,224.13,4506.0,199.4292,199.5714,199.056,199.1715,4506.0
2020-10-21 12:00:00,224.28,224.67,224.27,224.62,2139.0,199.3048,199.6514,199.2959,199.6069,2139.0
2020-10-21 12:05:00,224.56,224.94,224.41,224.87,2005.0,199.5536,199.8913,199.4203,199.8291,2005.0
2020-10-21 12:10:00,224.8,224.8,224.09,224.27,2822.0,199.7669,199.7669,199.136,199.2959,2822.0
2020-10-21 12:15:00,224.48,224.48,224.01,224.18,1360.0,199.4825,199.4825,199.0649,199.2159,1360.0
2020-10-21 12:20:00,224.2,225.29,224.2,224.85,5404.0,199.2337,200.2023,199.2337,199.8113,5404.0
2020-10-21 12:25:00,224.75,224.75,224.01,224.3,2384.0,199.7225,199.7225,199.0649,199.3226,2384.0
2020-10-21 12:30:00,224.09,224.09,223.39,223.55,2300.0,199.136,199.136,198.5139,198.6561,2300.0
2020-10-21 12:35:00,223.61,223.61,223.18,223.18,673.0,198.7094,198.7094,198.3273,198.3273,673.0
2020-10-21 12:40:00,223.63,223.81,223.46,223.81,1382.0,198.7272,198.8871,198.5761,198.8871,1382.0
2020-10-21 12:45:00,223.67,223.67,223.44,223.47,1861.0,198.7627,198.7627,198.5583,198.585,1861.0
2020-10-21 12:50:00,223.68,223.81,223.58,223.64,1525.0,198.7716,198.8871,198.6828,198.7361,1525.0
2020-10-21 12:55:00,223.64,223.79,223.49,223.69,6582.0,198.7361,198.8694,198.6028,198.7805,6582.0
2020-10-21 13:00:00,223.69,223.95,223.61,223.87,4401.0,198.7805,199.0116,198.7094,198.9405,4401.0
2020-10-21 13:05:00,223.79,223.9,223.36,223.37,8156.0,198.8694,198.9671,198.4873,198.4961,8156.0
2020-10-21 13:10:00,223.31,223.41,223.09,223.22,6794.0,198.4428,198.5317,198.2473,198.3628,6794.0
2020-10-21 13:15:00,223.23,223.6,223.23,223.45,6405.0,198.3717,198.7005,198.3717,198.5672,6405.0
2020-10-21 13:20:00,223.47,223.56,223.33,223.38,3900.0,198.585,198.665,198.4606,198.505,3900.0
2020-10-21 13:25:00,223.44,223.51,223.26,223.39,4083.0,198.5583,198.6205,198.3984,198.5139,4083.0
2020-10-21 13:30:00,223.42,223.52,223.27,223.35,4611.0,198.5406,198.6294,198.4073,198.4784,4611.0
2020-10-21 13:35:00,223.28,223.32,222.53,222.64,4730.0,198.4162,198.4517,197.7497,197.8474,4730.0
2020-10-21 13:40:00,222.64,222.98,222.62,222.75,4600.0,197.8474,198.1496,197.8297,197.9452,4600.0
2020-10-21 13:45:00,222.7,222.92,222.62,222.92,2294.0,197.9007,198.0962,197.8297,198.0962,2294.0
2020-10-21 13:50:00,222.95,223.12,222.61,222.61,2200.0,198.1229,198.274,197.8208,197.8208,2200.0
2020-10-21 13:55:00,222.46,222.46,222.12,222.19,12200.0,197.6875,197.6875,197.3853,197.4475,12200.0
2020-10-21 14:00:00,222.2,222.52,222.14,222.39,8452.0,197.4564,197.7408,197.4031,197.6253,8452.0
2020-10-21 14:05:00,222.25,222.6,222.24,222.35,1510.0,197.5009,197.8119,197.492,197.5897,1510.0
2020-10-21 14:10:00,222.38,222.91,222.38,222.73,1680.0,197.6164,198.0874,197.6164,197.9274,1680.0
2020-10-21 14:15:00,222.79,222.79,222.65,222.72,1701.0,197.9807,197.9807,197.8563,197.9185,1701.0
2020-10-21 14:20:00,222.82,223.16,222.71,223.05,3099.0,198.0074,198.3095,197.9096,198.2118,3099.0
2020-10-21 14:25:00,223.09,223.17,222.94,223.03,1823.0,198.2473,198.3184,198.114,198.194,1823.0
2020-10-21 14:30:00,222.94,223.27,222.92,223.26,1631.0,198.114,198.4073,198.0962,198.3984,1631.0
2020-10-21 14:35:00,223.34,223.42,223.24,223.24,1214.0,198.4695,198.5406,198.3806,198.3806,1214.0
2020-10-21 14:40:00,223.35,223.38,223.23,223.27,2500.0,198.4784,198.505,198.3717,198.4073,2500.0
2020-10-21 14:45:00,223.4,223.44,223.2,223.37,2555.0,198.5228,198.5583,198.3451,198.4961,2555.0
2020-10-21 14:50:00,223.27,223.46,223.11,223.46,1300.0,198.4073,198.5761,198.2651,198.5761,1300.0
2020-10-21 14:55:00,223.38,223.53,223.28,223.47,3391.0,198.505,198.6383,198.4162,198.585,3391.0
2020-10-21 15:00:00,223.49,223.58,223.29,223.29,8150.0,198.6028,198.6828,198.425,198.425,8150.0
2020-10-21 15:05:00,223.36,223.43,223.0,223.12,4450.0,198.4873,198.5495,198.1673,198.274,4450.0
2020-10-21 15:10:00,223.22,223.3,223.11,223.22,2886.0,198.3628,198.4339,198.2651,198.3628,2886.0
2020-10-21 15:15:00,223.3,223.31,223.09,223.17,2289.0,198.4339,198.4428,198.2473,198.3184,2289.0
2020-10-21 15:20:00,223.29,223.44,223.14,223.35,3601.0,198.425,198.5583,198.2918,198.4784,3601.0
2020-10-21 15:25:00,223.51,223.56,223.32,223.41,1410.0,198.6205,198.665,198.4517,198.5317,1410.0
2020-10-21 15:30:00,223.3,223.51,223.05,223.05,6101.0,198.4339,198.6205,198.2118,198.2118,6101.0
2020-10-21 15:35:00,223.08,223.27,223.02,223.07,4705.0,198.2384,198.4073,198.1851,198.2295,4705.0
2020-10-21 15:40:00,223.09,223.15,222.89,222.9,6063.0,198.2473,198.3006,198.0696,198.0785,6063.0
2020-10-21 15:45:00,222.91,222.93,222.57,222.69,11894.0,198.0874,198.1051,197.7852,197.8919,11894.0
2020-10-21 15:50:00,222.64,222.94,222.59,222.69,13196.0,197.8474,198.114,197.803,197.8919,13196.0
2020-10-21 15:55:00,222.72,222.99,222.15,222.15,29295.0,197.9185,198.1585,197.412,197.412,29295.0
2020-10-22 09:30:00,222.75,225.12,222.48,224.62,18504.0,197.9452,200.0513,197.7052,199.6069,18504.0
2020-10-22 09:35:00,224.9,224.93,224.17,224.17,8882.0,199.8558,199.8824,199.2071,199.2071,8882.0
2020-10-22 09:40:00,224.38,225.01,224.33,224.87,6868.0,199.3937,199.9535,199.3492,199.8291,6868.0
2020-10-22 09:45:00,224.73,224.79,223.98,224.26,6924.0,199.7047,199.758,199.0382,199.287,6924.0
2020-10-22 09:50:00,224.12,224.23,223.57,223.82,5081.0,199.1626,199.2604,198.6739,198.896,5081.0
2020-10-22 09:55:00,224.0,224.34,223.75,224.18,13196.0,199.056,199.3581,198.8338,199.2159,13196.0
2020-10-22 10:00:00,224.16,225.24,223.95,224.96,5476.0,199.1982,200.1579,199.0116,199.9091,5476.0
2020-10-22 10:05:00,225.04,225.45,224.44,224.69,5293.0,199.9802,200.3445,199.447,199.6691,5293.0
2020-10-22 10:10:00,224.7,225.52,224.57,225.52,3171.0,199.678,200.4067,199.5625,200.4067,3171.0
2020-10-22 10:15:00,225.53,225.76,224.83,225.47,3704.0,200.4156,200.62,199.7936,200.3623,3704.0
2020-10-22 10:20:00,225.28,225.28,224.21,224.21,1838.0,200.1934,200.1934,199.2426,199.2426,1838.0
2020-10-22 10:25:00,224.32,224.45,224.05,224.45,2473.0,199.3403,199.4559,199.1004,199.4559,2473.0
2020-10-22 10:30:00,224.44,224.48,223.84,223.95,10724.0,199.447,199.4825,198.9138,199.0116,10724.0
2020-10-22 10:35:00,223.98,224.24,223.81,223.9,17320.0,199.0382,199.2693,198.8871,198.9671,17320.0
2020-10-22 10:40:00,223.59,223.59,223.06,223.06,2933.0,198.6916,198.6916,198.2207,198.2207,2933.0
2020-10-22 10:45:00,223.11,223.21,222.77,223.03,9279.0,198.2651,198.354,197.963,198.194,9279.0
2020-10-22 10:50:00,222.9,223.51,222.78,223.45,1921.0,198.0785,198.6205,197.9718,198.5672,1921.0
2020-10-22 10:55:00,223.54,224.18,223.54,223.88,4398.0,198.6472,199.2159,198.6472,198.9493,4398.0
2020-10-22 11:00:00,224.12,224.46,224.1,224.12,12301.0,199.1626,199.4648,199.1448,199.1626,12301.0
2020-10-22 11:05:00,224.03,224.41,223.65,224.4,1307.0,199.0826,199.4203,198.745,199.4114,1307.0
2020-10-22 11:10:00,224.34,224.6,224.34,224.6,1457.0,199.3581,199.5892,199.3581,199.5892,1457.0
2020-10-22 11:15:00,224.44,224.45,223.9,223.91,3100.0,199.447,199.4559,198.9671,198.976,3100.0
2020-10-22 11:20:00,223.96,224.01,223.72,223.89,9488.0,199.0204,199.0649,198.8072,198.9582,9488.0
2020-10-22 11:25:00,223.74,223.83,223.49,223.5,11782.0,198.8249,198.9049,198.6028,198.6117,11782.0
2020-10-22 11:30:00,223.5,223.6,223.14,223.15,6401.0,198.6117,198.7005,198.2918,198.3006,6401.0
2020-10-22 11:35:00,222.97,223.21,222.91,223.03,1636.0,198.1407,198.354,198.0874,198.194,1636.0
2020-10-22 11:40:00,222.91,223.76,222.9,223.45,9525.0,198.0874,198.8427,198.0785,198.5672,9525.0
2020-10-22 11:45:00,223.51,223.89,223.45,223.45,3586.0,198.6205,198.9582,198.5672,198.5672,3586.0
2020-10-22 11:50:00,223.54,223.63,222.97,222.98,12246.0,198.6472,198.7272,198.1407,198.1496,12246.0
2020-10-22 11:55:00,222.98,223.31,222.97,223.27,2102.0,198.1496,198.4428,198.1407,198.4073,2102.0
2020-10-22 12:00:00,223.29,223.43,222.99,223.24,4102.0,198.425,198.5495,198.1585,198.3806,4102.0
2020-10-22 12:05:00,223.45,223.5,222.93,222.95,7103.0,198.5672,198.6117,198.1051,198.1229,7103.0
2020-10-22 12:10:00,222.93,223.02,222.7,223.02,3109.0,198.1051,198.1851,197.9007,198.1851,3109.0
2020-10-22 12:15:00,223.02,223.32,223.02,223.32,1634.0,198.1851,198.4517,198.1851,198.4517,1634.0
2020-10-22 12:20:00,223.3,223.68,223.24,223.5,3028.0,198.4339,198.7716,198.3806,198.6117,3028.0
2020-10-22 12:25:00,223.49,223.54,223.23,223.46,3992.0,198.6028,198.6472,198.3717,198.5761,3992.0
2020-10-22 12:30:00,223.4,223.41,223.08,223.26,2003.0,198.5228,198.5317,198.2384,198.3984,2003.0
2020-10-22 12:35:00,223.23,223.39,223.18,223.38,2645.0,198.3717,198.5139,198.3273,198.505,2645.0
2020-10-22 12:40:00,222.97,223.22,222.97,223.07,1893.0,198.1407,198.3628,198.1407,198.2295,1893.0
2020-10-22 12:45:00,223.0,223.28,223.0,223.28,3930.0,198.1673,198.4162,198.1673,198.4162,3930.0
2020-10-22 12:50:00,223.23,223.32,223.13,223.13,600.0,198.3717,198.4517,198.2829,198.2829,600.0
2020-10-22 12:55:00,223.17,223.31,222.9,223.05,3603.0,198.3184,198.4428,198.0785,198.2118,3603.0
2020-10-22 13:00:00,223.05,223.23,223.01,223.01,3015.0,198.2118,198.3717,198.1762,198.1762,3015.0
2020-10-22 13:05:00,223.09,223.11,222.66,222.94,5899.0,198.2473,198.2651,197.8652,198.114,5899.0
2020-10-22 13:10:00,222.95,223.22,222.85,223.04,9752.0,198.1229,198.3628,198.034,198.2029,9752.0
2020-10-22 13:15:00,223.13,223.2,222.81,222.94,4118.0,198.2829,198.3451,197.9985,198.114,4118.0
2020-10-22 13:20:00,222.96,223.03,222.81,222.81,4221.0,198.1318,198.194,197.9985,197.9985,4221.0
2020-10-22 13:25:00,222.8,222.88,222.74,222.88,800.0,197.9896,198.0607,197.9363,198.0607,800.0
2020-10-22 13:30:00,222.93,223.02,222.8,222.87,5725.0,198.1051,198.1851,197.9896,198.0518,5725.0
2020-10-22 13:35:00,222.91,222.98,222.83,222.91,2962.0,198.0874,198.1496,198.0163,198.0874,2962.0
2020-10-22 13:40:00,222.94,222.94,222.74,222.89,4994.0,198.114,198.114,197.9363,198.0696,4994.0
2020-10-22 13:45:00,222.87,222.95,222.72,222.9,3720.0,198.0518,198.1229,197.9185,198.0785,3720.0
2020-10-22 13:50:00,222.9,223.02,222.74,222.95,3200.0,198.0785,198.1851,197.9363,198.1229,3200.0
2020-10-22 13:55:00,222.94,223.08,222.88,222.93,7790.0,198.114,198.2384,198.0607,198.1051,7790.0
2020-10-22 14:00:00,222.98,223.17,222.87,222.87,44881.0,198.1496,198.3184,198.0518,198.0518,44881.0
2020-10-22 14:05:00,222.9,222.95,222.7,222.89,7601.0,198.0785,198.1229,197.9007,198.0696,7601.0
2020-10-22 14:10:00,222.93,222.96,222.75,222.86,6211.0,198.1051,198.1318,197.9452,198.0429,6211.0
2020-10-22 14:15:00,222.95,223.0,222.81,222.92,14508.0,198.1229,198.1673,197.9985,198.0962,14508.0
2020-10-22 14:20:00,222.95,222.98,222.77,222.87,12455.0,198.1229,198.1496,197.963,198.0518,12455.0
2020-10-22 14:25:00,222.79,222.82,222.67,222.8,5081.0,197.9807,198.0074,197.8741,197.9896,5081.0
2020-10-22 14:30:00,222.76,222.9,222.68,222.85,3034.0,197.9541,198.0785,197.883,198.034,3034.0
2020-10-22 14:35:00,222.87,222.89,222.73,222.8,5532.0,198.0518,198.0696,197.9274,197.9896,5532.0
2020-10-22 14:40:00,222.83,222.91,222.61,222.7,5110.0,198.0163,198.0874,197.8208,197.9007,5110.0
2020-10-22 14:45:00,222.64,222.71,222.54,222.58,4625.0,197.8474,197.9096,197.7586,197.7941,4625.0
2020-10-22 14:50:00,222.65,222.74,222.48,222.58,4101.0,197.8563,197.9363,197.7052,197.7941,4101.0
2020-10-22 14:55:00,222.62,222.7,222.56,222.57,2600.0,197.8297,197.9007,197.7763,197.7852,2600.0
2020-10-22 15:00:00,222.64,222.71,222.54,222.68,3925.0,197.8474,197.9096,197.7586,197.883,3925.0
2020-10-22 15:05:00,222.63,222.68,222.52,222.63,4500.0,197.8385,197.883,197.7408,197.8385,4500.0
2020-10-22 15:10:00,222.7,222.8,222.66,222.8,2546.0,197.9007,197.9896,197.8652,197.9896,2546.0
2020-10-22 15:15:00,222.85,222.97,222.85,222.92,4039.0,198.034,198.1407,198.034,198.0962,4039.0
2020-10-22 15:20:00,222.95,222.95,222.82,222.86,4483.0,198.1229,198.1229,198.0074,198.0429,4483.0
2020-10-22 15:25:00,222.92,223.02,222.88,222.89,7096.0,198.0962,198.1851,198.0607,198.0696,7096.0
2020-10-22 15:30:00,222.94,222.98,222.88,222.91,7028.0,198.114,198.1496,198.0607,198.0874,7028.0
2020-10-22 15:35:00,222.94,222.98,222.78,222.85,7305.0,198.114,198.1496,197.9718,198.034,7305.0
2020-10-22 15:40:00,222.81,222.89,222.6,222.87,10267.0,197.9985,198.0696,197.8119,198.0518,10267.0
2020-10-22 15:45:00,222.78,223.21,222.74,223.21,8415.0,197.9718,198.354,197.9363,198.354,8415.0
2020-10-22 15:50:00,223.22,223.61,223.15,223.61,21348.0,198.3628,198.7094,198.3006,198.7094,21348.0
2020-10-22 15:55:00,223.61,223.71,222.85,223.59,45487.0,198.7094,198.7983,198.034,198.6916,45487.0
2020-10-23 09:30:00,224.77,227.51,224.77,227.49,15800.0,199.7402,202.1751,199.7402,202.1573,15800.0
2020-10-23 09:35:00,227.14,227.37,225.51,225.88,6190.0,201.8463,202.0507,200.3978,200.7266,6190.0
2020-10-23 09:40:00,226.13,226.7,225.88,226.54,3331.0,200.9488,201.4553,200.7266,201.3131,3331.0
2020-10-23 09:45:00,226.41,226.41,225.87,226.03,3059.0,201.1976,201.1976,200.7177,200.8599,3059.0
2020-10-23 09:50:00,225.93,226.49,225.83,225.84,3296.0,200.7711,201.2687,200.6822,200.6911,3296.0
2020-10-23 09:55:00,226.25,226.38,225.62,225.96,3676.0,201.0554,201.171,200.4956,200.7977,3676.0
2020-10-23 10:00:00,226.02,226.45,225.81,225.89,34000.0,200.851,201.2332,200.6644,200.7355,34000.0
2020-10-23 10:05:00,225.77,225.89,224.53,224.92,5755.0,200.6289,200.7355,199.527,199.8735,5755.0
2020-10-23 10:10:00,225.21,225.45,225.0,225.2,2215.0,200.1312,200.3445,199.9446,200.1224,2215.0
2020-10-23 10:15:00,225.25,225.28,224.69,224.78,2522.0,200.1668,200.1934,199.6691,199.7491,2522.0
2020-10-23 10:20:00,224.93,224.98,224.6,224.74,5055.0,199.8824,199.9269,199.5892,199.7136,5055.0
2020-10-23 10:25:00,224.72,225.29,224.62,224.71,9645.0,199.6958,200.2023,199.6069,199.6869,9645.0
2020-10-23 10:30:00,224.88,225.14,224.79,225.09,9453.0,199.838,200.069,199.758,200.0246,9453.0
2020-10-23 10:35:00,225.1,225.35,224.95,225.26,11731.0,200.0335,200.2557,199.9002,200.1757,11731.0
2020-10-23 10:40:00,225.26,225.26,224.95,225.03,6820.0,200.1757,200.1757,199.9002,199.9713,6820.0
2020-10-23 10:45:00,225.19,225.3,225.04,225.16,11687.0,200.1135,200.2112,199.9802,200.0868,11687.0
2020-10-23 10:50:00,225.2,225.27,225.08,225.1,7605.0,200.1224,200.1846,200.0157,200.0335,7605.0
2020-10-23 10:55:00,225.03,225.13,224.98,225.03,2663.0,199.9713,200.0601,199.9269,199.9713,2663.0
2020-10-23 11:00:00,224.96,225.1,224.6,224.94,6252.0,199.9091,200.0335,199.5892,199.8913,6252.0
2020-10-23 11:05:00,224.87,224.9,224.67,224.79,3837.0,199.8291,199.8558,199.6514,199.758,3837.0
2020-10-23 11:10:00,224.75,224.76,224.5,224.7,2872.0,199.7225,199.7314,199.5003,199.678,2872.0
2020-10-23 11:15:00,224.79,224.93,224.71,224.72,4697.0,199.758,199.8824,199.6869,199.6958,4697.0
2020-10-23 11:20:00,224.67,224.69,224.46,224.55,2470.0,199.6514,199.6691,199.4648,199.5447,2470.0
2020-10-23 11:25:00,224.45,224.66,224.41,224.66,3535.0,199.4559,199.6425,199.4203,199.6425,3535.0
2020-10-23 11:30:00,224.62,224.92,224.5,224.87,29976.0,199.6069,199.8735,199.5003,199.8291,29976.0
2020-10-23 11:35:00,224.85,225.05,224.83,224.92,4167.0,199.8113,199.9891,199.7936,199.8735,4167.0
2020-10-23 11:40:00,224.86,224.93,224.68,224.75,7445.0,199.8202,199.8824,199.6603,199.7225,7445.0
2020-10-23 11:45:00,224.82,224.83,224.62,224.67,2535.0,199.7847,199.7936,199.6069,199.6514,2535.0
2020-10-23 11:50:00,224.59,224.94,224.59,224.82,5707.0,199.5803,199.8913,199.5803,199.7847,5707.0
2020-10-23 11:55:00,224.78,224.95,224.69,224.73,3323.0,199.7491,199.9002,199.6691,199.7047,3323.0
2020-10-23 12:00:00,224.69,224.96,224.62,224.96,4010.0,199.6691,199.9091,199.6069,199.9091,4010.0
2020-10-23 12:05:00,224.98,225.35,224.98,225.19,4627.0,199.9269,200.2557,199.9269,200.1135,4627.0
2020-10-23 12:10:00,225.23,225.41,225.05,225.14,5695.0,200.149,200.309,199.9891,200.069,5695.0
2020-10-23 12:15:00,225.19,225.38,224.26,224.34,10178.0,200.1135,200.2823,199.287,199.3581,10178.0
2020-10-23 12:20:00,224.26,224.44,223.97,224.34,10877.0,199.287,199.447,199.0293,199.3581,10877.0
2020-10-23 12:25:00,224.34,224.45,224.08,224.24,3813.0,199.3581,199.4559,199.1271,199.2693,3813.0
2020-10-23 12:30:00,224.45,224.61,224.3,224.51,2600.0,199.4559,199.5981,199.3226,199.5092,2600.0
2020-10-23 12:35:00,224.59,224.7,224.49,224.5,2186.0,199.5803,199.678,199.4914,199.5003,2186.0
2020-10-23 12:40:00,224.61,224.77,224.42,224.6,4388.0,199.5981,199.7402,199.4292,199.5892,4388.0
2020-10-23 12:45:00,224.47,224.75,224.42,224.66,3037.0,199.4736,199.7225,199.4292,199.6425,3037.0
2020-10-23 12:50:00,224.58,224.83,224.42,224.72,7626.0,199.5714,199.7936,199.4292,199.6958,7626.0
2020-10-23 12:55:00,224.78,224.96,224.21,224.41,3985.0,199.7491,199.9091,199.2426,199.4203,3985.0
2020-10-23 13:00:00,224.49,224.81,224.21,224.71,3309.0,199.4914,199.7758,199.2426,199.6869,3309.0
2020-10-23 13:05:00,224.69,224.83,224.49,224.54,5760.0,199.6691,199.7936,199.4914,199.5359,5760.0
2020-10-23 13:10:00,224.58,224.58,224.36,224.41,2011.0,199.5714,199.5714,199.3759,199.4203,2011.0
2020-10-23 13:15:00,224.51,224.76,224.4,224.76,4983.0,199.5092,199.7314,199.4114,199.7314,4983.0
2020-10-23 13:20:00,224.74,225.28,224.72,225.14,4900.0,199.7136,200.1934,199.6958,200.069,4900.0
2020-10-23 13:25:00,225.14,225.47,225.1,225.31,13892.0,200.069,200.3623,200.0335,200.2201,13892.0
2020-10-23 13:30:00,225.21,226.12,225.2,226.12,20817.0,200.1312,200.9399,200.1224,200.9399,20817.0
2020-10-23 13:35:00,226.15,226.92,226.09,226.34,15781.0,200.9666,201.6508,200.9132,201.1354,15781.0
2020-10-23 13:40:00,226.34,226.51,226.15,226.37,10759.0,201.1354,201.2865,200.9666,201.1621,10759.0
2020-10-23 13:45:00,226.39,226.43,226.01,226.06,8278.0,201.1798,201.2154,200.8422,200.8866,8278.0
2020-10-23 13:50:00,226.06,226.07,225.62,225.94,9324.0,200.8866,200.8955,200.4956,200.78,9324.0
2020-10-23 13:55:00,225.97,226.1,225.42,225.5,8802.0,200.8066,200.9221,200.3179,200.3889,8802.0
2020-10-23 14:00:00,225.48,225.8,225.32,225.69,36497.0,200.3712,200.6555,200.229,200.5578,36497.0
2020-10-23 14:05:00,225.69,225.8,225.51,225.51,19993.0,200.5578,200.6555,200.3978,200.3978,19993.0
2020-10-23 14:10:00,225.54,225.85,225.11,225.63,25773.0,200.4245,200.7,200.0424,200.5045,25773.0
2020-10-23 14:15:00,225.82,225.96,225.75,225.95,2492.0,200.6733,200.7977,200.6111,200.7888,2492.0
2020-10-23 14:20:00,225.96,225.96,225.77,225.92,2407.0,200.7977,200.7977,200.6289,200.7622,2407.0
2020-10-23 14:25:00,225.94,226.18,225.94,226.18,7789.0,200.78,200.9932,200.78,200.9932,7789.0
2020-10-23 14:30:00,226.19,226.49,226.19,226.39,5146.0,201.0021,201.2687,201.0021,201.1798,5146.0
2020-10-23 14:35:00,226.32,226.32,225.97,226.16,5874.0,201.1176,201.1176,200.8066,200.9755,5874.0
2020-10-23 14:40:00,226.2,226.24,226.01,226.04,5388.0,201.011,201.0465,200.8422,200.8688,5388.0
2020-10-23 14:45:00,225.99,226.16,225.97,226.06,3946.0,200.8244,200.9755,200.8066,200.8866,3946.0
2020-10-23 14:50:00,226.06,226.11,225.85,225.99,8269.0,200.8866,200.931,200.7,200.8244,8269.0
2020-10-23 14:55:00,225.92,225.93,225.8,225.89,4190.0,200.7622,200.7711,200.6555,200.7355,4190.0
2020-10-23 15:00:00,225.93,226.05,225.89,226.0,7299.0,200.7711,200.8777,200.7355,200.8333,7299.0
2020-10-23 15:05:00,226.04,226.14,225.88,225.96,5440.0,200.8688,200.9577,200.7266,200.7977,5440.0
2020-10-23 15:10:00,225.98,226.23,225.94,226.21,8136.0,200.8155,201.0377,200.78,201.0199,8136.0
2020-10-23 15:15:00,226.17,226.28,226.11,226.21,4080.0,200.9843,201.0821,200.931,201.0199,4080.0
2020-10-23 15:20:00,226.19,226.21,226.04,226.05,8503.0,201.0021,201.0199,200.8688,200.8777,8503.0
2020-10-23 15:25:00,226.11,226.11,225.93,225.96,4267.0,200.931,200.931,200.7711,200.7977,4267.0
2020-10-23 15:30:00,225.99,225.99,225.84,225.89,5654.0,200.8244,200.8244,200.6911,200.7355,5654.0
2020-10-23 15:35:00,225.91,225.91,225.68,225.75,4531.0,200.7533,200.7533,200.5489,200.6111,4531.0
2020-10-23 15:40:00,225.76,225.97,225.76,225.95,6400.0,200.62,200.8066,200.62,200.7888,6400.0
2020-10-23 15:45:00,225.94,226.02,225.84,225.93,14876.0,200.78,200.851,200.6911,200.7711,14876.0
2020-10-23 15:50:00,225.89,226.1,225.81,226.08,21987.0,200.7355,200.9221,200.6644,200.9044,21987.0
2020-10-23 15:55:00,226.11,226.33,225.94,226.32,63187.0,200.931,201.1265,200.78,201.1176,63187.0
2020-10-26 09:30:00,223.18,223.8,221.82,221.86,14137.0,198.3273,198.8783,197.1187,197.1543,14137.0
2020-10-26 09:35:00,222.13,222.52,221.51,221.73,7288.0,197.3942,197.7408,196.8433,197.0388,7288.0
2020-10-26 09:40:00,221.49,221.49,220.72,221.23,3892.0,196.8255,196.8255,196.1412,196.5944,3892.0
2020-10-26 09:45:00,221.16,221.39,220.97,221.16,4000.0,196.5322,196.7366,196.3634,196.5322,4000.0
2020-10-26 09:50:00,221.1,221.59,220.78,221.59,5406.0,196.4789,196.9144,196.1946,196.9144,5406.0
2020-10-26 09:55:00,221.57,222.28,221.56,222.28,8699.0,196.8966,197.5275,196.8877,197.5275,8699.0
2020-10-26 10:00:00,222.01,222.46,221.68,222.33,8553.0,197.2876,197.6875,196.9943,197.5719,8553.0
2020-10-26 10:05:00,222.39,222.57,222.0,222.07,3143.0,197.6253,197.7852,197.2787,197.3409,3143.0
2020-10-26 10:10:00,222.08,222.37,221.5,221.77,6417.0,197.3498,197.6075,196.8344,197.0743,6417.0
2020-10-26 10:15:00,221.69,221.9,221.57,221.73,5945.0,197.0032,197.1898,196.8966,197.0388,5945.0
2020-10-26 10:20:00,221.73,221.85,221.5,221.85,3210.0,197.0388,197.1454,196.8344,197.1454,3210.0
2020-10-26 10:25:00,221.77,221.77,221.22,221.4,8087.0,197.0743,197.0743,196.5856,196.7455,8087.0
2020-10-26 10:30:00,221.1,221.71,221.03,221.43,7064.0,196.4789,197.021,196.4167,196.7722,7064.0
2020-10-26 10:35:00,221.37,221.5,221.12,221.44,4278.0,196.7189,196.8344,196.4967,196.7811,4278.0
2020-10-26 10:40:00,221.66,222.01,221.57,221.77,3525.0,196.9766,197.2876,196.8966,197.0743,3525.0
2020-10-26 10:45:00,221.73,221.85,221.0,221.22,14700.0,197.0388,197.1454,196.3901,196.5856,14700.0
2020-10-26 10:50:00,221.11,221.39,220.82,221.15,7952.0,196.4878,196.7366,196.2301,196.5234,7952.0
2020-10-26 10:55:00,221.03,221.17,220.57,220.61,10812.0,196.4167,196.5411,196.0079,196.0435,10812.0
2020-10-26 11:00:00,220.64,220.7,220.44,220.53,19026.0,196.0701,196.1235,195.8924,195.9724,19026.0
2020-10-26 11:05:00,220.51,220.51,220.24,220.49,4777.0,195.9546,195.9546,195.7147,195.9368,4777.0
2020-10-26 11:10:00,220.49,220.87,220.41,220.46,10286.0,195.9368,196.2745,195.8658,195.9102,10286.0
2020-10-26 11:15:00,220.35,220.35,219.34,219.4,9744.0,195.8124,195.8124,194.9149,194.9682,9744.0
2020-10-26 11:20:00,219.45,220.11,219.41,220.1,4508.0,195.0127,195.5992,194.9771,195.5903,4508.0
2020-10-26 11:25:00,219.97,220.12,219.81,220.12,4801.0,195.4748,195.608,195.3326,195.608,4801.0
2020-10-26 11:30:00,219.99,220.38,219.81,220.27,3400.0,195.4925,195.8391,195.3326,195.7413,3400.0
2020-10-26 11:35:00,220.07,220.14,219.88,220.13,4160.0,195.5636,195.6258,195.3948,195.6169,4160.0
2020-10-26 11:40:00,220.01,220.46,219.95,220.46,3581.0,195.5103,195.9102,195.457,195.9102,3581.0
2020-10-26 11:45:00,220.54,220.79,220.43,220.59,4545.0,195.9813,196.2034,195.8835,196.0257,4545.0
2020-10-26 11:50:00,220.53,220.56,220.34,220.34,4506.0,195.9724,195.9991,195.8036,195.8036,4506.0
2020-10-26 11:55:00,220.38,220.75,220.26,220.6,4322.0,195.8391,196.1679,195.7325,196.0346,4322.0
2020-10-26 12:00:00,220.64,221.12,220.4,221.08,25965.0,196.0701,196.4967,195.8569,196.4611,25965.0
2020-10-26 12:05:00,221.04,221.23,220.95,221.04,3905.0,196.4256,196.5944,196.3456,196.4256,3905.0
2020-10-26 12:10:00,221.27,221.38,220.75,220.75,1400.0,196.63,196.7277,196.1679,196.1679,1400.0
2020-10-26 12:15:00,220.67,220.79,220.49,220.49,1427.0,196.0968,196.2034,195.9368,195.9368,1427.0
2020-10-26 12:20:00,220.41,220.57,220.34,220.47,3722.0,195.8658,196.0079,195.8036,195.9191,3722.0
2020-10-26 12:25:00,220.25,220.68,220.25,220.68,2161.0,195.7236,196.1057,195.7236,196.1057,2161.0
2020-10-26 12:30:00,220.42,220.46,220.07,220.07,2982.0,195.8746,195.9102,195.5636,195.5636,2982.0
2020-10-26 12:35:00,220.09,220.29,219.77,219.77,13862.0,195.5814,195.7591,195.297,195.297,13862.0
2020-10-26 12:40:00,219.58,219.58,219.1,219.2,12614.0,195.1282,195.1282,194.7016,194.7905,12614.0
2020-10-26 12:45:00,219.15,219.21,218.88,219.1,16075.0,194.7461,194.7994,194.5061,194.7016,16075.0
2020-10-26 12:50:00,219.12,219.38,219.04,219.31,2865.0,194.7194,194.9505,194.6483,194.8882,2865.0
2020-10-26 12:55:00,219.42,219.42,219.0,219.07,4844.0,194.986,194.986,194.6128,194.675,4844.0
2020-10-26 13:00:00,219.07,219.17,218.88,219.07,3352.0,194.675,194.7638,194.5061,194.675,3352.0
2020-10-26 13:05:00,219.05,219.22,219.01,219.18,3754.0,194.6572,194.8083,194.6217,194.7727,3754.0
2020-10-26 13:10:00,219.12,219.24,218.87,218.9,3925.0,194.7194,194.826,194.4972,194.5239,3925.0
2020-10-26 13:15:00,218.84,219.02,218.68,218.95,5084.0,194.4706,194.6305,194.3284,194.5683,5084.0
2020-10-26 13:20:00,218.89,218.96,218.65,218.65,2842.0,194.515,194.5772,194.3017,194.3017,2842.0
2020-10-26 13:25:00,218.68,218.75,218.43,218.7,1859.0,194.3284,194.3906,194.1062,194.3462,1859.0
2020-10-26 13:30:00,218.55,218.57,218.11,218.13,3369.0,194.2129,194.2307,193.8219,193.8397,3369.0
2020-10-26 13:35:00,218.15,218.51,218.06,218.45,3056.0,193.8574,194.1773,193.7774,194.124,3056.0
2020-10-26 13:40:00,218.4,218.4,218.21,218.32,1872.0,194.0796,194.0796,193.9107,194.0085,1872.0
2020-10-26 13:45:00,218.27,218.5,218.22,218.5,1863.0,193.9641,194.1684,193.9196,194.1684,1863.0
2020-10-26 13:50:00,218.48,218.88,218.36,218.86,2933.0,194.1507,194.5061,194.044,194.4884,2933.0
2020-10-26 13:55:00,218.98,219.02,218.83,218.97,2336.0,194.595,194.6305,194.4617,194.5861,2336.0
2020-10-26 14:00:00,219.09,219.24,218.79,219.06,2969.0,194.6927,194.826,194.4262,194.6661,2969.0
2020-10-26 14:05:00,219.38,219.7,219.38,219.49,1479.0,194.9505,195.2348,194.9505,195.0482,1479.0
2020-10-26 14:10:00,219.57,219.63,219.13,219.37,3349.0,195.1193,195.1726,194.7283,194.9416,3349.0
2020-10-26 14:15:00,219.38,219.68,219.34,219.59,1950.0,194.9505,195.217,194.9149,195.1371,1950.0
2020-10-26 14:20:00,219.5,219.56,219.16,219.41,8104.0,195.0571,195.1104,194.755,194.9771,8104.0
2020-10-26 14:25:00,219.43,220.21,219.39,220.12,2620.0,194.9949,195.688,194.9593,195.608,2620.0
2020-10-26 14:30:00,220.11,220.15,219.83,219.95,3177.0,195.5992,195.6347,195.3503,195.457,3177.0
2020-10-26 14:35:00,219.81,219.87,219.18,219.24,3941.0,195.3326,195.3859,194.7727,194.826,3941.0
2020-10-26 14:40:00,219.15,219.36,218.81,218.96,10537.0,194.7461,194.9327,194.4439,194.5772,10537.0
2020-10-26 14:45:00,218.63,218.92,218.63,218.92,3615.0,194.284,194.5417,194.284,194.5417,3615.0
2020-10-26 14:50:00,218.93,219.19,218.93,218.98,2304.0,194.5506,194.7816,194.5506,194.595,2304.0
2020-10-26 14:55:00,218.99,219.15,218.92,219.09,2101.0,194.6039,194.7461,194.5417,194.6927,2101.0
2020-10-26 15:00:00,219.16,219.44,218.98,219.05,2649.0,194.755,195.0038,194.595,194.6572,2649.0
2020-10-26 15:05:00,218.98,219.26,218.9,219.17,4644.0,194.595,194.8438,194.5239,194.7638,4644.0
2020-10-26 15:10:00,219.24,219.32,218.69,218.71,4886.0,194.826,194.8971,194.3373,194.3551,4886.0
2020-10-26 15:15:00,218.73,219.08,218.7,218.81,4000.0,194.3728,194.6839,194.3462,194.4439,4000.0
2020-10-26 15:20:00,218.81,219.14,218.76,218.96,4889.0,194.4439,194.7372,194.3995,194.5772,4889.0
2020-10-26 15:25:00,219.0,219.57,219.0,219.57,5253.0,194.6128,195.1193,194.6128,195.1193,5253.0
2020-10-26 15:30:00,219.59,220.06,219.44,219.86,6513.0,195.1371,195.5547,195.0038,195.377,6513.0
2020-10-26 15:35:00,219.9,220.0,219.64,219.72,6073.0,195.4125,195.5014,195.1815,195.2526,6073.0
2020-10-26 15:40:00,219.72,220.26,219.71,220.26,11899.0,195.2526,195.7325,195.2437,195.7325,11899.0
2020-10-26 15:45:00,220.21,220.23,219.66,219.71,14195.0,195.688,195.7058,195.1993,195.2437,14195.0
2020-10-26 15:50:00,219.76,220.33,219.63,220.32,23847.0,195.2881,195.7947,195.1726,195.7858,23847.0
2020-10-26 15:55:00,220.35,221.28,220.32,220.96,61411.0,195.8124,196.6389,195.7858,196.3545,61411.0
2020-10-27 09:30:00,230.92,231.35,225.29,225.29,41342.0,205.2054,205.5875,200.2023,200.2023,41342.0
2020-10-27 09:35:00,225.82,226.82,223.86,224.33,20648.0,200.6733,201.562,198.9316,199.3492,20648.0
2020-10-27 09:40:00,224.34,224.99,220.79,221.89,55553.0,199.3581,199.9357,196.2034,197.1809,55553.0
2020-10-27 09:45:00,222.12,222.35,220.1,220.76,66431.0,197.3853,197.5897,195.5903,196.1768,66431.0
2020-10-27 09:50:00,220.88,226.38,220.77,225.76,45246.0,196.2834,201.171,196.1857,200.62,45246.0
2020-10-27 09:55:00,225.95,228.68,224.07,225.21,35985.0,200.7888,203.2148,199.1182,200.1312,35985.0
2020-10-27 10:00:00,225.64,225.64,222.79,223.03,13597.0,200.5134,200.5134,197.9807,198.194,13597.0
2020-10-27 10:05:00,223.31,224.5,222.95,224.02,15812.0,198.4428,199.5003,198.1229,199.0738,15812.0
2020-10-27 10:10:00,224.23,224.76,223.89,224.51,16436.0,199.2604,199.7314,198.9582,199.5092,16436.0
2020-10-27 10:15:00,224.49,225.24,223.53,223.71,27392.0,199.4914,200.1579,198.6383,198.7983,27392.0
2020-10-27 10:20:00,223.6,224.37,221.72,222.62,11877.0,198.7005,199.3848,197.0299,197.8297,11877.0
2020-10-27 10:25:00,222.26,222.98,221.58,222.78,15056.0,197.5097,198.1496,196.9055,197.9718,15056.0
2020-10-27 10:30:00,222.81,223.22,222.44,222.8,10081.0,197.9985,198.3628,197.6697,197.9896,10081.0
2020-10-27 10:35:00,222.59,223.5,222.54,223.42,9550.0,197.803,198.6117,197.7586,198.5406,9550.0
2020-10-27 10:40:00,223.16,223.4,222.72,222.89,11580.0,198.3095,198.5228,197.9185,198.0696,11580.0
2020-10-27 10:45:00,222.93,224.88,222.69,223.81,19640.0,198.1051,199.838,197.8919,198.8871,19640.0
2020-10-27 10:50:00,223.85,224.21,223.63,224.05,47229.0,198.9227,199.2426,198.7272,199.1004,47229.0
2020-10-27 10:55:00,224.08,224.78,223.72,223.97,10954.0,199.1271,199.7491,198.8072,199.0293,10954.0
2020-10-27 11:00:00,224.13,224.7,223.75,224.45,11054.0,199.1715,199.678,198.8338,199.4559,11054.0
2020-10-27 11:05:00,224.3,225.19,224.1,225.19,19610.0,199.3226,200.1135,199.1448,200.1135,19610.0
2020-10-27 11:10:00,224.95,224.95,223.87,224.25,16074.0,199.9002,199.9002,198.9405,199.2781,16074.0
2020-10-27 11:15:00,224.33,224.33,223.1,223.1,9384.0,199.3492,199.3492,198.2562,198.2562,9384.0
2020-10-27 11:20:00,223.28,223.84,223.11,223.44,6257.0,198.4162,198.9138,198.2651,198.5583,6257.0
2020-10-27 11:25:00,223.37,223.44,221.8,222.18,33340.0,198.4961,198.5583,197.101,197.4387,33340.0
2020-10-27 11:30:00,222.23,222.31,221.75,221.85,10395.0,197.4831,197.5542,197.0565,197.1454,10395.0
2020-10-27 11:35:00,221.89,222.04,221.75,221.92,7888.0,197.1809,197.3142,197.0565,197.2076,7888.0
2020-10-27 11:40:00,221.79,222.0,221.56,221.73,9127.0,197.0921,197.2787,196.8877,197.0388,9127.0
2020-10-27 11:45:00,221.8,222.43,221.8,222.02,7908.0,197.101,197.6608,197.101,197.2965,7908.0
2020-10-27 11:50:00,222.02,223.37,222.01,223.37,26329.0,197.2965,198.4961,197.2876,198.4961,26329.0
2020-10-27 11:55:00,223.38,224.26,223.21,223.62,26035.0,198.505,199.287,198.354,198.7183,26035.0
2020-10-27 12:00:00,223.6,224.25,223.39,223.98,22552.0,198.7005,199.2781,198.5139,199.0382,22552.0
2020-10-27 12:05:00,224.11,224.11,223.41,223.63,7904.0,199.1537,199.1537,198.5317,198.7272,7904.0
2020-10-27 12:10:00,223.67,224.11,223.34,223.63,5112.0,198.7627,199.1537,198.4695,198.7272,5112.0
2020-10-27 12:15:00,223.74,223.74,223.19,223.58,5205.0,198.8249,198.8249,198.3362,198.6828,5205.0
2020-10-27 12:20:00,223.67,223.88,223.28,223.49,10439.0,198.7627,198.9493,198.4162,198.6028,10439.0
2020-10-27 12:25:00,223.49,223.7,223.17,223.53,5023.0,198.6028,198.7894,198.3184,198.6383,5023.0
2020-10-27 12:30:00,223.53,223.53,222.68,222.92,6620.0,198.6383,198.6383,197.883,198.0962,6620.0
2020-10-27 12:35:00,223.04,223.26,222.37,222.66,7864.0,198.2029,198.3984,197.6075,197.8652,7864.0
2020-10-27 12:40:00,222.62,223.17,222.51,222.55,7648.0,197.8297,198.3184,197.7319,197.7675,7648.0
2020-10-27 12:45:00,222.48,222.75,222.1,222.1,7548.0,197.7052,197.9452,197.3676,197.3676,7548.0
2020-10-27 12:50:00,222.03,222.17,221.51,221.82,5872.0,197.3054,197.4298,196.8433,197.1187,5872.0
2020-10-27 12:55:00,221.72,221.94,221.46,221.75,6600.0,197.0299,197.2254,196.7988,197.0565,6600.0
2020-10-27 13:00:00,221.42,221.55,221.31,221.44,5035.0,196.7633,196.8788,196.6655,196.7811,5035.0
2020-10-27 13:05:00,221.56,221.56,221.14,221.17,6509.0,196.8877,196.8877,196.5145,196.5411,6509.0
2020-10-27 13:10:00,221.17,221.66,220.76,221.39,17194.0,196.5411,196.9766,196.1768,196.7366,17194.0
2020-10-27 13:15:00,221.48,221.59,220.92,221.0,5142.0,196.8166,196.9144,196.319,196.3901,5142.0
2020-10-27 13:20:00,220.89,221.49,220.69,221.46,9725.0,196.2923,196.8255,196.1146,196.7988,9725.0
2020-10-27 13:25:00,221.44,222.94,221.3,222.58,15846.0,196.7811,198.114,196.6566,197.7941,15846.0
2020-10-27 13:30:00,222.53,223.29,222.31,223.05,14915.0,197.7497,198.425,197.5542,198.2118,14915.0
2020-10-27 13:35:00,223.14,223.23,222.55,222.74,5725.0,198.2918,198.3717,197.7675,197.9363,5725.0
2020-10-27 13:40:00,222.65,222.65,221.76,221.77,7783.0,197.8563,197.8563,197.0654,197.0743,7783.0
2020-10-27 13:45:00,221.76,222.36,221.76,222.26,4991.0,197.0654,197.5986,197.0654,197.5097,4991.0
2020-10-27 13:50:00,222.18,222.42,222.12,222.2,5596.0,197.4387,197.6519,197.3853,197.4564,5596.0
2020-10-27 13:55:00,222.2,222.24,221.92,221.98,6960.0,197.4564,197.492,197.2076,197.2609,6960.0
2020-10-27 14:00:00,221.89,222.13,221.81,222.11,5812.0,197.1809,197.3942,197.1099,197.3764,5812.0
2020-10-27 14:05:00,222.12,222.28,221.22,221.5,14666.0,197.3853,197.5275,196.5856,196.8344,14666.0
2020-10-27 14:10:00,221.5,222.31,221.3,221.76,6127.0,196.8344,197.5542,196.6566,197.0654,6127.0
2020-10-27 14:15:00,221.83,222.03,221.6,221.72,6976.0,197.1276,197.3054,196.9232,197.0299,6976.0
2020-10-27 14:20:00,221.66,221.9,221.27,221.27,4806.0,196.9766,197.1898,196.63,196.63,4806.0
2020-10-27 14:25:00,221.31,221.73,221.05,221.06,7064.0,196.6655,197.0388,196.4345,196.4434,7064.0
2020-10-27 14:30:00,221.06,221.6,220.95,221.6,9026.0,196.4434,196.9232,196.3456,196.9232,9026.0
2020-10-27 14:35:00,221.55,221.55,220.97,220.97,6215.0,196.8788,196.8788,196.3634,196.3634,6215.0
2020-10-27 14:40:00,221.02,221.15,220.82,220.82,4393.0,196.4078,196.5234,196.2301,196.2301,4393.0
2020-10-27 14:45:00,220.93,221.0,220.56,220.96,6203.0,196.3278,196.3901,195.9991,196.3545,6203.0
2020-10-27 14:50:00,220.88,220.88,220.23,220.3,11379.0,196.2834,196.2834,195.7058,195.768,11379.0
2020-10-27 14:55:00,220.31,220.39,219.81,220.31,12033.0,195.7769,195.848,195.3326,195.7769,12033.0
2020-10-27 15:00:00,220.34,220.92,220.34,220.65,5225.0,195.8036,196.319,195.8036,196.079,5225.0
2020-10-27 15:05:00,220.63,220.78,219.98,220.08,7458.0,196.0613,196.1946,195.4836,195.5725,7458.0
2020-10-27 15:10:00,220.18,220.45,220.18,220.39,7141.0,195.6614,195.9013,195.6614,195.848,7141.0
2020-10-27 15:15:00,220.31,220.61,220.27,220.54,7396.0,195.7769,196.0435,195.7413,195.9813,7396.0
2020-10-27 15:20:00,220.56,221.01,220.49,220.53,6849.0,195.9991,196.3989,195.9368,195.9724,6849.0
2020-10-27 15:25:00,220.48,220.72,220.3,220.72,11185.0,195.928,196.1412,195.768,196.1412,11185.0
2020-10-27 15:30:00,220.72,221.25,220.72,221.13,7548.0,196.1412,196.6122,196.1412,196.5056,7548.0
2020-10-27 15:35:00,221.26,221.38,221.05,221.19,11591.0,196.6211,196.7277,196.4345,196.5589,11591.0
2020-10-27 15:40:00,221.26,221.34,220.9,220.97,16382.0,196.6211,196.6922,196.3012,196.3634,16382.0
2020-10-27 15:45:00,221.07,221.09,220.44,220.53,16559.0,196.4523,196.47,195.8924,195.9724,16559.0
2020-10-27 15:50:00,220.53,220.53,220.06,220.18,16523.0,195.9724,195.9724,195.5547,195.6614,16523.0
2020-10-27 15:55:00,220.14,220.17,219.61,219.61,65748.0,195.6258,195.6525,195.1548,195.1548,65748.0
2020-10-28 09:30:00,214.8,217.11,213.69,216.87,37155.0,190.8805,192.9332,189.8941,192.72,37155.0
2020-10-28 09:35:00,217.28,217.77,216.51,217.36,9647.0,193.0843,193.5197,192.4,193.1554,9647.0
2020-10-28 09:40:00,217.21,218.9,217.17,218.5,12812.0,193.0221,194.5239,192.9866,194.1684,12812.0
2020-10-28 09:45:00,218.77,218.91,217.41,217.67,6061.0,194.4084,194.5328,193.1998,193.4309,6061.0
2020-10-28 09:50:00,217.61,217.9,216.98,216.98,9609.0,193.3776,193.6353,192.8177,192.8177,9609.0
2020-10-28 09:55:00,216.87,217.49,216.43,217.12,11121.0,192.72,193.2709,192.329,192.9421,11121.0
2020-10-28 10:00:00,216.86,217.02,214.93,215.09,13404.0,192.7111,192.8533,190.996,191.1382,13404.0
2020-10-28 10:05:00,215.28,216.43,215.05,215.71,15623.0,191.307,192.329,191.1026,191.6891,15623.0
2020-10-28 10:10:00,215.69,215.82,215.05,215.56,10065.0,191.6714,191.7869,191.1026,191.5558,10065.0
2020-10-28 10:15:00,215.54,216.34,214.96,215.9,15062.0,191.5381,192.249,191.0227,191.858,15062.0
2020-10-28 10:20:00,215.79,216.22,215.2,215.68,11908.0,191.7602,192.1423,191.2359,191.6625,11908.0
2020-10-28 10:25:00,215.75,216.12,214.93,215.24,18908.0,191.7247,192.0535,190.996,191.2715,18908.0
2020-10-28 10:30:00,215.31,215.31,214.08,214.41,9717.0,191.3337,191.3337,190.2406,190.5339,9717.0
2020-10-28 10:35:00,214.36,214.42,213.52,213.84,22064.0,190.4895,190.5428,189.743,190.0274,22064.0
2020-10-28 10:40:00,213.84,214.14,213.61,213.83,11405.0,190.0274,190.294,189.823,190.0185,11405.0
2020-10-28 10:45:00,213.95,214.06,213.55,213.67,9860.0,190.1251,190.2229,189.7697,189.8763,9860.0
2020-10-28 10:50:00,213.8,214.49,213.63,214.49,25543.0,189.9918,190.605,189.8408,190.605,25543.0
2020-10-28 10:55:00,214.26,214.56,213.99,214.14,7539.0,190.4006,190.6672,190.1607,190.294,7539.0
2020-10-28 11:00:00,214.05,214.21,213.49,213.55,12858.0,190.214,190.3562,189.7163,189.7697,12858.0
2020-10-28 11:05:00,213.55,213.79,213.34,213.61,12684.0,189.7697,189.9829,189.5831,189.823,12684.0
2020-10-28 11:10:00,213.59,213.7,213.39,213.55,9586.0,189.8052,189.903,189.6275,189.7697,9586.0
2020-10-28 11:15:00,213.64,214.15,213.4,214.15,10985.0,189.8496,190.3029,189.6364,190.3029,10985.0
2020-10-28 11:20:00,214.36,214.79,214.01,214.61,7697.0,190.4895,190.8716,190.1784,190.7116,7697.0
2020-10-28 11:25:00,214.56,214.66,214.05,214.16,3807.0,190.6672,190.7561,190.214,190.3117,3807.0
2020-10-28 11:30:00,214.2,214.72,214.0,214.02,12104.0,190.3473,190.8094,190.1696,190.1873,12104.0
2020-10-28 11:35:00,214.15,215.39,214.15,215.39,10869.0,190.3029,191.4048,190.3029,191.4048,10869.0
2020-10-28 11:40:00,215.39,216.1,214.96,216.06,4816.0,191.4048,192.0357,191.0227,192.0002,4816.0
2020-10-28 11:45:00,216.06,216.56,216.03,216.1,4615.0,192.0002,192.4445,191.9735,192.0357,4615.0
2020-10-28 11:50:00,216.17,216.48,215.9,215.95,4630.0,192.0979,192.3734,191.858,191.9024,4630.0
2020-10-28 11:55:00,215.99,216.66,215.68,216.51,7354.0,191.938,192.5333,191.6625,192.4,7354.0
2020-10-28 12:00:00,216.34,216.99,216.3,216.99,4306.0,192.249,192.8266,192.2134,192.8266,4306.0
2020-10-28 12:05:00,216.8,217.44,216.75,216.95,7165.0,192.6578,193.2265,192.6133,192.7911,7165.0
2020-10-28 12:10:00,216.93,217.17,216.73,216.74,5838.0,192.7733,192.9866,192.5956,192.6044,5838.0
2020-10-28 12:15:00,216.79,216.91,216.4,216.6,3403.0,192.6489,192.7555,192.3023,192.48,3403.0
2020-10-28 12:20:00,216.56,217.06,216.49,216.54,3373.0,192.4445,192.8888,192.3823,192.4267,3373.0
2020-10-28 12:25:00,216.53,216.96,216.14,216.35,6128.0,192.4178,192.7999,192.0713,192.2579,6128.0
2020-10-28 12:30:00,216.19,216.35,216.04,216.18,5144.0,192.1157,192.2579,191.9824,192.1068,5144.0
2020-10-28 12:35:00,216.15,216.16,215.0,215.03,5344.0,192.0801,192.089,191.0582,191.0849,5344.0
2020-10-28 12:40:00,215.03,215.47,214.73,215.41,6995.0,191.0849,191.4759,190.8183,191.4225,6995.0
2020-10-28 12:45:00,215.52,215.52,214.71,214.71,10207.0,191.5203,191.5203,190.8005,190.8005,10207.0
2020-10-28 12:50:00,214.79,215.34,214.49,215.18,6548.0,190.8716,191.3603,190.605,191.2182,6548.0
2020-10-28 12:55:00,215.15,215.46,215.0,215.29,4575.0,191.1915,191.467,191.0582,191.3159,4575.0
2020-10-28 13:00:00,215.26,215.28,214.83,214.9,3929.0,191.2892,191.307,190.9071,190.9693,3929.0
2020-10-28 13:05:00,214.8,215.04,214.68,214.71,4488.0,190.8805,191.0937,190.7738,190.8005,4488.0
2020-10-28 13:10:00,214.6,214.76,214.0,214.11,3946.0,190.7027,190.8449,190.1696,190.2673,3946.0
2020-10-28 13:15:00,214.0,214.11,213.82,214.06,7239.0,190.1696,190.2673,190.0096,190.2229,7239.0
2020-10-28 13:20:00,214.09,214.09,213.57,213.62,7139.0,190.2495,190.2495,189.7874,189.8319,7139.0
2020-10-28 13:25:00,213.62,214.32,213.61,214.32,9413.0,189.8319,190.4539,189.823,190.4539,9413.0
2020-10-28 13:30:00,214.41,214.51,214.03,214.47,7065.0,190.5339,190.6228,190.1962,190.5872,7065.0
2020-10-28 13:35:00,214.53,214.64,214.23,214.35,4312.0,190.6405,190.7383,190.3739,190.4806,4312.0
2020-10-28 13:40:00,214.41,214.42,213.97,214.02,6947.0,190.5339,190.5428,190.1429,190.1873,6947.0
2020-10-28 13:45:00,213.92,214.02,213.72,213.87,3916.0,190.0985,190.1873,189.9207,190.054,3916.0
2020-10-28 13:50:00,213.72,214.15,213.72,214.03,3500.0,189.9207,190.3029,189.9207,190.1962,3500.0
2020-10-28 13:55:00,213.98,214.45,213.84,214.21,5940.0,190.1518,190.5694,190.0274,190.3562,5940.0
2020-10-28 14:00:00,214.1,214.61,213.88,214.4,5958.0,190.2584,190.7116,190.0629,190.525,5958.0
2020-10-28 14:05:00,214.34,214.8,214.23,214.65,6900.0,190.4717,190.8805,190.3739,190.7472,6900.0
2020-10-28 14:10:00,214.65,214.75,214.16,214.47,5823.0,190.7472,190.836,190.3117,190.5872,5823.0
2020-10-28 14:15:00,214.46,214.55,214.02,214.39,4700.0,190.5783,190.6583,190.1873,190.5161,4700.0
2020-10-28 14:20:00,214.37,214.91,214.37,214.91,5777.0,190.4984,190.9782,190.4984,190.9782,5777.0
2020-10-28 14:25:00,214.82,215.21,214.65,214.99,8211.0,190.8982,191.2448,190.7472,191.0493,8211.0
2020-10-28 14:30:00,215.04,215.12,214.72,215.05,5883.0,191.0937,191.1648,190.8094,191.1026,5883.0
2020-10-28 14:35:00,214.98,214.98,214.43,214.52,4885.0,191.0404,191.0404,190.5517,190.6316,4885.0
2020-10-28 14:40:00,214.53,215.08,214.48,214.99,6126.0,190.6405,191.1293,190.5961,191.0493,6126.0
2020-10-28 14:45:00,214.92,215.35,214.92,215.13,5197.0,190.9871,191.3692,190.9871,191.1737,5197.0
2020-10-28 14:50:00,215.21,215.41,214.47,214.48,4372.0,191.2448,191.4225,190.5872,190.5961,4372.0
2020-10-28 14:55:00,214.48,215.6,214.44,215.21,14011.0,190.5961,191.5914,190.5606,191.2448,14011.0
2020-10-28 15:00:00,215.21,215.21,214.54,214.54,7726.0,191.2448,191.2448,190.6494,190.6494,7726.0
2020-10-28 15:05:00,214.5,214.71,214.15,214.25,10171.0,190.6139,190.8005,190.3029,190.3917,10171.0
2020-10-28 15:10:00,214.26,214.64,214.11,214.62,7932.0,190.4006,190.7383,190.2673,190.7205,7932.0
2020-10-28 15:15:00,214.55,214.65,214.23,214.35,8908.0,190.6583,190.7472,190.3739,190.4806,8908.0
2020-10-28 15:20:00,214.38,215.1,214.05,215.1,12027.0,190.5072,191.1471,190.214,191.1471,12027.0
2020-10-28 15:25:00,215.04,215.21,214.88,215.01,9331.0,191.0937,191.2448,190.9516,191.0671,9331.0
2020-10-28 15:30:00,215.0,215.5,214.99,215.23,11206.0,191.0582,191.5025,191.0493,191.2626,11206.0
2020-10-28 15:35:00,215.24,215.44,214.56,214.56,18462.0,191.2715,191.4492,190.6672,190.6672,18462.0
2020-10-28 15:40:00,214.56,214.92,214.43,214.65,15220.0,190.6672,190.9871,190.5517,190.7472,15220.0
2020-10-28 15:45:00,214.66,214.7,214.16,214.43,23397.0,190.7561,190.7916,190.3117,190.5517,23397.0
2020-10-28 15:50:00,214.39,214.39,213.52,213.52,38094.0,190.5161,190.5161,189.743,189.743,38094.0
2020-10-28 15:55:00,213.6,213.79,213.2,213.7,56379.0,189.8141,189.9829,189.4586,189.903,56379.0
2020-10-29 09:30:00,214.03,215.73,213.59,215.2,21302.0,190.1962,191.7069,189.8052,191.2359,21302.0
2020-10-29 09:35:00,214.77,214.99,213.5,213.7,9632.0,190.8538,191.0493,189.7252,189.903,9632.0
2020-10-29 09:40:00,213.28,213.61,212.8,213.24,11737.0,189.5297,189.823,189.1032,189.4942,11737.0
2020-10-29 09:45:00,213.23,214.61,213.02,213.99,10204.0,189.4853,190.7116,189.2987,190.1607,10204.0
2020-10-29 09:50:00,213.55,214.18,213.4,213.97,10524.0,189.7697,190.3295,189.6364,190.1429,10524.0
2020-10-29 09:55:00,213.95,214.36,213.73,213.77,3900.0,190.1251,190.4895,189.9296,189.9652,3900.0
2020-10-29 10:00:00,213.57,214.69,213.41,214.64,5319.0,189.7874,190.7827,189.6453,190.7383,5319.0
2020-10-29 10:05:00,214.58,214.71,213.81,213.96,15937.0,190.685,190.8005,190.0007,190.134,15937.0
2020-10-29 10:10:00,213.99,214.35,213.6,213.66,5531.0,190.1607,190.4806,189.8141,189.8674,5531.0
2020-10-29 10:15:00,213.81,214.5,213.75,214.43,9742.0,190.0007,190.6139,189.9474,190.5517,9742.0
2020-10-29 10:20:00,214.5,214.85,214.41,214.59,15628.0,190.6139,190.9249,190.5339,190.6939,15628.0
2020-10-29 10:25:00,214.69,215.35,214.41,215.35,12078.0,190.7827,191.3692,190.5339,191.3692,12078.0
2020-10-29 10:30:00,214.98,215.37,214.56,215.31,3429.0,191.0404,191.387,190.6672,191.3337,3429.0
2020-10-29 10:35:00,215.14,215.55,215.09,215.46,2620.0,191.1826,191.547,191.1382,191.467,2620.0
2020-10-29 10:40:00,215.53,215.79,215.24,215.44,6505.0,191.5292,191.7602,191.2715,191.4492,6505.0
2020-10-29 10:45:00,215.43,215.53,215.06,215.31,5099.0,191.4403,191.5292,191.1115,191.3337,5099.0
2020-10-29 10:50:00,215.49,215.57,215.25,215.44,3400.0,191.4936,191.5647,191.2804,191.4492,3400.0
2020-10-29 10:55:00,215.35,215.76,215.14,215.49,4494.0,191.3692,191.7336,191.1826,191.4936,4494.0
2020-10-29 11:00:00,215.53,215.55,215.0,215.0,3249.0,191.5292,191.547,191.0582,191.0582,3249.0
2020-10-29 11:05:00,215.04,215.37,214.83,215.21,5375.0,191.0937,191.387,190.9071,191.2448,5375.0
2020-10-29 11:10:00,214.86,215.17,214.86,215.05,2354.0,190.9338,191.2093,190.9338,191.1026,2354.0
2020-10-29 11:15:00,215.08,215.33,214.93,215.33,2653.0,191.1293,191.3515,190.996,191.3515,2653.0
2020-10-29 11:20:00,215.09,215.1,214.74,214.84,2901.0,191.1382,191.1471,190.8272,190.916,2901.0
2020-10-29 11:25:00,214.9,215.44,214.85,215.31,9137.0,190.9693,191.4492,190.9249,191.3337,9137.0
2020-10-29 11:30:00,215.13,215.67,215.13,215.4,8510.0,191.1737,191.6536,191.1737,191.4137,8510.0
2020-10-29 11:35:00,215.37,215.5,215.0,215.4,7072.0,191.387,191.5025,191.0582,191.4137,7072.0
2020-10-29 11:40:00,215.57,215.61,214.69,214.89,9779.0,191.5647,191.6003,190.7827,190.9604,9779.0
2020-10-29 11:45:00,214.92,215.35,214.92,215.21,3216.0,190.9871,191.3692,190.9871,191.2448,3216.0
2020-10-29 11:50:00,215.21,215.51,215.09,215.34,4845.0,191.2448,191.5114,191.1382,191.3603,4845.0
2020-10-29 11:55:00,215.41,215.75,215.03,215.6,4118.0,191.4225,191.7247,191.0849,191.5914,4118.0
2020-10-29 12:00:00,215.79,215.79,215.19,215.25,5336.0,191.7602,191.7602,191.227,191.2804,5336.0
2020-10-29 12:05:00,215.32,215.51,215.26,215.41,4474.0,191.3426,191.5114,191.2892,191.4225,4474.0
2020-10-29 12:10:00,215.44,215.85,215.43,215.85,3524.0,191.4492,191.8135,191.4403,191.8135,3524.0
2020-10-29 12:15:00,215.9,216.06,215.76,216.06,3936.0,191.858,192.0002,191.7336,192.0002,3936.0
2020-10-29 12:20:00,216.08,216.52,215.79,216.06,11133.0,192.0179,192.4089,191.7602,192.0002,11133.0
2020-10-29 12:25:00,216.11,216.51,216.11,216.41,2651.0,192.0446,192.4,192.0446,192.3112,2651.0
2020-10-29 12:30:00,216.51,217.14,216.37,217.01,6212.0,192.4,192.9599,192.2756,192.8444,6212.0
2020-10-29 12:35:00,216.91,217.09,216.85,217.06,1747.0,192.7555,192.9155,192.7022,192.8888,1747.0
2020-10-29 12:40:00,217.18,217.24,216.97,217.11,7107.0,192.9954,193.0488,192.8088,192.9332,7107.0
2020-10-29 12:45:00,216.98,217.09,216.64,216.64,2041.0,192.8177,192.9155,192.5156,192.5156,2041.0
2020-10-29 12:50:00,216.62,216.71,216.62,216.64,1105.0,192.4978,192.5778,192.4978,192.5156,1105.0
2020-10-29 12:55:00,216.63,216.64,216.41,216.58,2909.0,192.5067,192.5156,192.3112,192.4623,2909.0
2020-10-29 13:00:00,216.42,216.62,216.38,216.42,3740.0,192.3201,192.4978,192.2845,192.3201,3740.0
2020-10-29 13:05:00,216.49,216.56,215.85,216.02,3726.0,192.3823,192.4445,191.8135,191.9646,3726.0
2020-10-29 13:10:00,215.95,216.12,215.91,216.12,4407.0,191.9024,192.0535,191.8669,192.0535,4407.0
2020-10-29 13:15:00,216.1,216.34,215.99,216.3,5883.0,192.0357,192.249,191.938,192.2134,5883.0
2020-10-29 13:20:00,216.43,216.8,216.42,216.8,2309.0,192.329,192.6578,192.3201,192.6578,2309.0
2020-10-29 13:25:00,216.73,216.88,216.61,216.83,4162.0,192.5956,192.7288,192.4889,192.6844,4162.0
2020-10-29 13:30:00,216.91,217.1,216.91,217.04,2687.0,192.7555,192.9243,192.7555,192.871,2687.0
2020-10-29 13:35:00,217.04,217.24,216.92,217.24,4050.0,192.871,193.0488,192.7644,193.0488,4050.0
2020-10-29 13:40:00,217.29,217.35,217.06,217.12,3803.0,193.0932,193.1465,192.8888,192.9421,3803.0
2020-10-29 13:45:00,217.19,217.32,217.11,217.25,4197.0,193.0043,193.1198,192.9332,193.0576,4197.0
2020-10-29 13:50:00,217.14,217.33,217.04,217.33,5399.0,192.9599,193.1287,192.871,193.1287,5399.0
2020-10-29 13:55:00,217.38,217.51,217.18,217.5,2272.0,193.1732,193.2887,192.9954,193.2798,2272.0
2020-10-29 14:00:00,217.49,218.43,217.49,218.36,13209.0,193.2709,194.1062,193.2709,194.044,13209.0
2020-10-29 14:05:00,218.39,218.62,218.26,218.52,9691.0,194.0707,194.2751,193.9552,194.1862,9691.0
2020-10-29 14:10:00,218.53,218.65,218.36,218.42,3279.0,194.1951,194.3017,194.044,194.0974,3279.0
2020-10-29 14:15:00,218.46,219.07,218.46,219.07,10384.0,194.1329,194.675,194.1329,194.675,10384.0
2020-10-29 14:20:00,219.0,219.35,218.83,219.19,8605.0,194.6128,194.9238,194.4617,194.7816,8605.0
2020-10-29 14:25:00,219.1,219.49,219.04,219.13,6074.0,194.7016,195.0482,194.6483,194.7283,6074.0
2020-10-29 14:30:00,219.14,219.3,218.84,219.27,3850.0,194.7372,194.8794,194.4706,194.8527,3850.0
2020-10-29 14:35:00,219.39,219.44,218.71,218.74,5508.0,194.9593,195.0038,194.3551,194.3817,5508.0
2020-10-29 14:40:00,218.79,218.89,218.63,218.67,4691.0,194.4262,194.515,194.284,194.3195,4691.0
2020-10-29 14:45:00,218.63,218.64,218.13,218.26,2223.0,194.284,194.2929,193.8397,193.9552,2223.0
2020-10-29 14:50:00,218.1,218.47,218.1,218.41,2435.0,193.813,194.1418,193.813,194.0885,2435.0
2020-10-29 14:55:00,218.41,218.7,218.33,218.56,5421.0,194.0885,194.3462,194.0174,194.2218,5421.0
2020-10-29 15:00:00,218.51,218.51,217.98,218.01,15488.0,194.1773,194.1773,193.7064,193.733,15488.0
2020-10-29 15:05:00,217.97,218.14,217.79,217.81,3951.0,193.6975,193.8485,193.5375,193.5553,3951.0
2020-10-29 15:10:00,217.88,217.97,217.32,217.41,6578.0,193.6175,193.6975,193.1198,193.1998,6578.0
2020-10-29 15:15:00,217.34,217.38,217.06,217.28,10834.0,193.1376,193.1732,192.8888,193.0843,10834.0
2020-10-29 15:20:00,217.18,217.31,216.99,217.05,10896.0,192.9954,193.111,192.8266,192.8799,10896.0
2020-10-29 15:25:00,217.05,217.19,216.75,217.09,8801.0,192.8799,193.0043,192.6133,192.9155,8801.0
2020-10-29 15:30:00,217.12,217.21,216.67,216.69,9908.0,192.9421,193.0221,192.5422,192.56,9908.0
2020-10-29 15:35:00,216.71,216.76,216.35,216.71,13005.0,192.5778,192.6222,192.2579,192.5778,13005.0
2020-10-29 15:40:00,216.63,216.9,216.56,216.76,12906.0,192.5067,192.7466,192.4445,192.6222,12906.0
2020-10-29 15:45:00,216.81,217.77,216.8,217.58,14327.0,192.6666,193.5197,192.6578,193.3509,14327.0
2020-10-29 15:50:00,217.52,218.34,217.52,217.95,22400.0,193.2976,194.0263,193.2976,193.6797,22400.0
2020-10-29 15:55:00,217.9,218.03,217.45,217.45,64034.0,193.6353,193.7508,193.2354,193.2354,64034.0
2020-10-30 09:30:00,216.05,218.57,216.05,218.0,20520.0,191.9913,194.2307,191.9913,193.7241,20520.0
2020-10-30 09:35:00,218.02,218.02,217.33,217.88,2615.0,193.7419,193.7419,193.1287,193.6175,2615.0
2020-10-30 09:40:00,217.65,217.82,217.22,217.22,2650.0,193.4131,193.5642,193.031,193.031,2650.0
2020-10-30 09:45:00,217.2,217.67,217.09,217.09,3975.0,193.0132,193.4309,192.9155,192.9155,3975.0
2020-10-30 09:50:00,217.01,217.51,216.71,217.51,4419.0,192.8444,193.2887,192.5778,193.2887,4419.0
2020-10-30 09:55:00,217.36,218.26,217.35,218.01,4011.0,193.1554,193.9552,193.1465,193.733,4011.0
2020-10-30 10:00:00,217.89,218.16,217.66,218.06,3140.0,193.6264,193.8663,193.422,193.7774,3140.0
2020-10-30 10:05:00,218.02,218.6,217.95,218.56,6996.0,193.7419,194.2573,193.6797,194.2218,6996.0
2020-10-30 10:10:00,218.46,218.46,217.52,217.77,3264.0,194.1329,194.1329,193.2976,193.5197,3264.0
2020-10-30 10:15:00,217.81,218.08,217.29,217.29,2970.0,193.5553,193.7952,193.0932,193.0932,2970.0
2020-10-30 10:20:00,217.22,217.3,216.82,216.82,3530.0,193.031,193.1021,192.6755,192.6755,3530.0
2020-10-30 10:25:00,216.69,216.71,215.89,216.19,9953.0,192.56,192.5778,191.8491,192.1157,9953.0
2020-10-30 10:30:00,216.13,216.28,215.45,215.93,12479.0,192.0624,192.1957,191.4581,191.8846,12479.0
2020-10-30 10:35:00,215.64,215.98,215.58,215.6,8763.0,191.6269,191.9291,191.5736,191.5914,8763.0
2020-10-30 10:40:00,215.46,215.46,214.32,214.77,4100.0,191.467,191.467,190.4539,190.8538,4100.0
2020-10-30 10:45:00,214.78,214.92,214.5,214.66,5180.0,190.8627,190.9871,190.6139,190.7561,5180.0
2020-10-30 10:50:00,214.53,215.25,214.36,215.16,12018.0,190.6405,191.2804,190.4895,191.2004,12018.0
2020-10-30 10:55:00,215.29,215.35,214.82,214.84,5060.0,191.3159,191.3692,190.8982,190.916,5060.0
2020-10-30 11:00:00,214.74,215.66,214.74,215.57,4635.0,190.8272,191.6447,190.8272,191.5647,4635.0
2020-10-30 11:05:00,215.49,215.7,215.22,215.22,3960.0,191.4936,191.6802,191.2537,191.2537,3960.0
2020-10-30 11:10:00,215.16,216.08,215.07,215.9,9720.0,191.2004,192.0179,191.1204,191.858,9720.0
2020-10-30 11:15:00,215.72,216.42,215.6,215.85,23097.0,191.698,192.3201,191.5914,191.8135,23097.0
2020-10-30 11:20:00,215.67,216.11,215.58,216.06,3807.0,191.6536,192.0446,191.5736,192.0002,3807.0
2020-10-30 11:25:00,216.11,216.21,215.46,215.83,4322.0,192.0446,192.1335,191.467,191.7958,4322.0
2020-10-30 11:30:00,215.69,216.02,215.58,215.88,3856.0,191.6714,191.9646,191.5736,191.8402,3856.0
2020-10-30 11:35:00,215.96,216.12,215.81,216.01,13143.0,191.9113,192.0535,191.778,191.9557,13143.0
2020-10-30 11:40:00,215.97,215.97,215.41,215.61,2378.0,191.9202,191.9202,191.4225,191.6003,2378.0
2020-10-30 11:45:00,215.48,216.54,215.46,216.53,3034.0,191.4847,192.4267,191.467,192.4178,3034.0
2020-10-30 11:50:00,216.67,216.84,216.33,216.84,1900.0,192.5422,192.6933,192.2401,192.6933,1900.0
2020-10-30 11:55:00,216.75,216.75,216.28,216.46,3170.0,192.6133,192.6133,192.1957,192.3556,3170.0
2020-10-30 12:00:00,216.43,216.87,216.43,216.87,10732.0,192.329,192.72,192.329,192.72,10732.0
2020-10-30 12:05:00,216.83,217.0,216.61,216.91,1537.0,192.6844,192.8355,192.4889,192.7555,1537.0
2020-10-30 12:10:00,216.81,216.98,216.57,216.85,5193.0,192.6666,192.8177,192.4534,192.7022,5193.0
2020-10-30 12:15:00,216.96,217.22,216.9,217.22,6480.0,192.7999,193.031,192.7466,193.031,6480.0
2020-10-30 12:20:00,217.4,217.84,217.4,217.67,6960.0,193.1909,193.5819,193.1909,193.4309,6960.0
2020-10-30 12:25:00,217.66,218.39,217.52,218.33,7361.0,193.422,194.0707,193.2976,194.0174,7361.0
2020-10-30 12:30:00,218.19,218.2,217.65,217.66,6051.0,193.893,193.9019,193.4131,193.422,6051.0
2020-10-30 12:35:00,217.33,217.33,216.93,217.06,4910.0,193.1287,193.1287,192.7733,192.8888,4910.0
2020-10-30 12:40:00,217.15,217.27,216.95,217.18,3462.0,192.9688,193.0754,192.7911,192.9954,3462.0
2020-10-30 12:45:00,217.04,217.29,217.03,217.23,3014.0,192.871,193.0932,192.8621,193.0399,3014.0
2020-10-30 12:50:00,217.32,217.32,217.11,217.13,2784.0,193.1198,193.1198,192.9332,192.951,2784.0
2020-10-30 12:55:00,217.13,217.14,216.98,216.98,1626.0,192.951,192.9599,192.8177,192.8177,1626.0
2020-10-30 13:00:00,216.86,217.33,216.78,217.14,4523.0,192.7111,193.1287,192.64,192.9599,4523.0
2020-10-30 13:05:00,216.93,216.93,216.44,216.51,2269.0,192.7733,192.7733,192.3378,192.4,2269.0
2020-10-30 13:10:00,216.6,216.63,216.39,216.52,5896.0,192.48,192.5067,192.2934,192.4089,5896.0
2020-10-30 13:15:00,216.6,217.02,216.4,216.95,17648.0,192.48,192.8533,192.3023,192.7911,17648.0
2020-10-30 13:20:00,216.85,217.18,216.81,217.09,2689.0,192.7022,192.9954,192.6666,192.9155,2689.0
2020-10-30 13:25:00,217.05,217.93,216.92,217.79,9065.0,192.8799,193.6619,192.7644,193.5375,9065.0
2020-10-30 13:30:00,217.74,217.96,216.98,216.99,30241.0,193.4931,193.6886,192.8177,192.8266,30241.0
2020-10-30 13:35:00,217.0,217.32,216.8,217.13,19338.0,192.8355,193.1198,192.6578,192.951,19338.0
2020-10-30 13:40:00,217.18,217.62,217.17,217.43,6010.0,192.9954,193.3864,192.9866,193.2176,6010.0
2020-10-30 13:45:00,217.51,217.75,217.33,217.59,4500.0,193.2887,193.502,193.1287,193.3598,4500.0
2020-10-30 13:50:00,217.72,217.74,217.37,217.53,3905.0,193.4753,193.4931,193.1643,193.3065,3905.0
2020-10-30 13:55:00,217.67,217.77,217.56,217.66,5246.0,193.4309,193.5197,193.3331,193.422,5246.0
2020-10-30 14:00:00,217.68,218.34,217.56,218.3,6564.0,193.4398,194.0263,193.3331,193.9907,6564.0
2020-10-30 14:05:00,218.42,219.06,218.4,218.83,10088.0,194.0974,194.6661,194.0796,194.4617,10088.0
2020-10-30 14:10:00,218.8,218.8,218.38,218.48,4407.0,194.435,194.435,194.0618,194.1507,4407.0
2020-10-30 14:15:00,218.24,218.47,218.05,218.45,11112.0,193.9374,194.1418,193.7686,194.124,11112.0
2020-10-30 14:20:00,218.53,218.62,217.87,217.87,4325.0,194.1951,194.2751,193.6086,193.6086,4325.0
2020-10-30 14:25:00,217.99,217.99,217.47,217.47,5208.0,193.7152,193.7152,193.2531,193.2531,5208.0
2020-10-30 14:30:00,217.56,217.56,217.1,217.49,5350.0,193.3331,193.3331,192.9243,193.2709,5350.0
2020-10-30 14:35:00,217.44,217.77,217.27,217.54,4140.0,193.2265,193.5197,193.0754,193.3154,4140.0
2020-10-30 14:40:00,217.42,217.42,217.12,217.15,3276.0,193.2087,193.2087,192.9421,192.9688,3276.0
2020-10-30 14:45:00,217.1,217.72,216.9,217.72,7381.0,192.9243,193.4753,192.7466,193.4753,7381.0
2020-10-30 14:50:00,217.82,218.26,217.61,218.06,3680.0,193.5642,193.9552,193.3776,193.7774,3680.0
2020-10-30 14:55:00,218.03,218.58,218.02,218.19,4422.0,193.7508,194.2395,193.7419,193.893,4422.0
2020-10-30 15:00:00,217.92,218.03,217.44,217.75,4855.0,193.653,193.7508,193.2265,193.502,4855.0
2020-10-30 15:05:00,217.65,217.72,217.35,217.66,4895.0,193.4131,193.4753,193.1465,193.422,4895.0
2020-10-30 15:10:00,217.56,218.15,217.56,218.01,5154.0,193.3331,193.8574,193.3331,193.733,5154.0
2020-10-30 15:15:00,217.94,218.02,217.5,217.76,16063.0,193.6708,193.7419,193.2798,193.5109,16063.0
2020-10-30 15:20:00,217.71,217.99,217.54,217.99,4527.0,193.4664,193.7152,193.3154,193.7152,4527.0
2020-10-30 15:25:00,218.18,218.19,217.63,217.77,7083.0,193.8841,193.893,193.3953,193.5197,7083.0
2020-10-30 15:30:00,217.76,217.77,217.37,217.37,8752.0,193.5109,193.5197,193.1643,193.1643,8752.0
2020-10-30 15:35:00,217.42,217.51,217.19,217.41,7226.0,193.2087,193.2887,193.0043,193.1998,7226.0
2020-10-30 15:40:00,217.59,218.34,217.46,218.34,7031.0,193.3598,194.0263,193.2443,194.0263,7031.0
2020-10-30 15:45:00,218.42,218.64,217.98,218.31,13967.0,194.0974,194.2929,193.7064,193.9996,13967.0
2020-10-30 15:50:00,218.19,219.0,218.02,218.8,18243.0,193.893,194.6128,193.7419,194.435,18243.0
2020-10-30 15:55:00,218.68,219.98,218.68,219.97,56995.0,194.3284,195.4836,194.3284,195.4748,56995.0
2020-11-02 09:30:00,223.07,225.28,222.59,224.12,21899.0,198.2295,200.1934,197.803,199.1626,21899.0
2020-11-02 09:35:00,223.95,224.32,222.94,222.94,11129.0,199.0116,199.3403,198.114,198.114,11129.0
2020-11-02 09:40:00,222.61,223.23,222.4,222.85,7592.0,197.8208,198.3717,197.6342,198.034,7592.0
2020-11-02 09:45:00,222.97,224.63,222.97,224.17,10265.0,198.1407,199.6158,198.1407,199.2071,10265.0
2020-11-02 09:50:00,224.03,224.71,223.85,224.29,3567.0,199.0826,199.6869,198.9227,199.3137,3567.0
2020-11-02 09:55:00,224.72,225.74,224.44,225.53,25261.0,199.6958,200.6022,199.447,200.4156,25261.0
2020-11-02 10:00:00,225.53,227.2,225.53,226.56,12330.0,200.4156,201.8996,200.4156,201.3309,12330.0
2020-11-02 10:05:00,226.68,227.07,226.55,226.63,5262.0,201.4375,201.7841,201.322,201.3931,5262.0
2020-11-02 10:10:00,226.62,226.92,225.4,225.56,7951.0,201.3842,201.6508,200.3001,200.4423,7951.0
2020-11-02 10:15:00,225.7,226.39,225.16,226.02,19186.0,200.5667,201.1798,200.0868,200.851,19186.0
2020-11-02 10:20:00,225.93,226.35,225.51,225.8,9096.0,200.7711,201.1443,200.3978,200.6555,9096.0
2020-11-02 10:25:00,225.67,226.02,225.56,225.98,3223.0,200.54,200.851,200.4423,200.8155,3223.0
2020-11-02 10:30:00,225.84,225.84,225.08,225.11,3146.0,200.6911,200.6911,200.0157,200.0424,3146.0
2020-11-02 10:35:00,225.28,225.88,225.15,225.31,10631.0,200.1934,200.7266,200.0779,200.2201,10631.0
2020-11-02 10:40:00,225.2,225.35,224.78,224.82,6228.0,200.1224,200.2557,199.7491,199.7847,6228.0
2020-11-02 10:45:00,224.74,225.51,224.7,225.49,7153.0,199.7136,200.3978,199.678,200.3801,7153.0
2020-11-02 10:50:00,225.49,225.72,225.3,225.72,4745.0,200.3801,200.5844,200.2112,200.5844,4745.0
2020-11-02 10:55:00,225.73,226.26,225.73,226.04,6283.0,200.5933,201.0643,200.5933,200.8688,6283.0
2020-11-02 11:00:00,226.06,226.61,225.96,226.35,8935.0,200.8866,201.3753,200.7977,201.1443,8935.0
2020-11-02 11:05:00,226.41,226.68,226.15,226.63,29308.0,201.1976,201.4375,200.9666,201.3931,29308.0
2020-11-02 11:10:00,226.72,226.75,226.03,226.39,11570.0,201.4731,201.4998,200.8599,201.1798,11570.0
2020-11-02 11:15:00,226.31,226.31,225.8,225.83,11395.0,201.1087,201.1087,200.6555,200.6822,11395.0
2020-11-02 11:20:00,225.88,226.26,225.61,226.26,13238.0,200.7266,201.0643,200.4867,201.0643,13238.0
2020-11-02 11:25:00,226.38,227.55,226.28,227.55,6093.0,201.171,202.2107,201.0821,202.2107,6093.0
2020-11-02 11:30:00,227.63,227.75,226.82,226.82,8999.0,202.2818,202.3884,201.562,201.562,8999.0
2020-11-02 11:35:00,226.96,227.5,226.93,227.38,2605.0,201.6864,202.1662,201.6597,202.0596,2605.0
2020-11-02 11:40:00,227.5,227.98,227.4,227.96,6313.0,202.1662,202.5928,202.0774,202.575,6313.0
2020-11-02 11:45:00,227.94,227.99,227.58,227.85,3414.0,202.5572,202.6017,202.2373,202.4773,3414.0
2020-11-02 11:50:00,227.82,227.92,227.71,227.75,4275.0,202.4506,202.5395,202.3528,202.3884,4275.0
2020-11-02 11:55:00,227.66,227.7,227.47,227.58,22315.0,202.3084,202.344,202.1396,202.2373,22315.0
2020-11-02 12:00:00,227.61,227.79,227.55,227.71,4662.0,202.264,202.4239,202.2107,202.3528,4662.0
2020-11-02 12:05:00,227.79,228.19,227.73,228.02,38729.0,202.4239,202.7794,202.3706,202.6283,38729.0
2020-11-02 12:10:00,228.01,228.01,227.3,227.41,22142.0,202.6194,202.6194,201.9885,202.0863,22142.0
2020-11-02 12:15:00,227.48,227.7,226.95,227.03,9455.0,202.1485,202.344,201.6775,201.7486,9455.0
2020-11-02 12:20:00,226.93,226.94,226.47,226.52,2706.0,201.6597,201.6686,201.2509,201.2954,2706.0
2020-11-02 12:25:00,226.53,226.9,226.52,226.79,5653.0,201.3042,201.633,201.2954,201.5353,5653.0
2020-11-02 12:30:00,226.9,226.96,226.66,226.71,5210.0,201.633,201.6864,201.4198,201.4642,5210.0
2020-11-02 12:35:00,226.81,226.82,226.17,226.19,2347.0,201.5531,201.562,200.9843,201.0021,2347.0
2020-11-02 12:40:00,226.07,226.16,225.8,226.16,19076.0,200.8955,200.9755,200.6555,200.9755,19076.0
2020-11-02 12:45:00,226.07,226.24,225.87,226.0,8327.0,200.8955,201.0465,200.7177,200.8333,8327.0
2020-11-02 12:50:00,226.0,226.19,225.93,226.06,3915.0,200.8333,201.0021,200.7711,200.8866,3915.0
2020-11-02 12:55:00,226.03,226.24,225.93,226.12,7255.0,200.8599,201.0465,200.7711,200.9399,7255.0
2020-11-02 13:00:00,226.23,226.42,225.78,225.91,4418.0,201.0377,201.2065,200.6378,200.7533,4418.0
2020-11-02 13:05:00,225.86,225.93,225.49,225.59,8018.0,200.7089,200.7711,200.3801,200.4689,8018.0
2020-11-02 13:10:00,225.46,225.73,225.3,225.3,15869.0,200.3534,200.5933,200.2112,200.2112,15869.0
2020-11-02 13:15:00,225.29,225.29,224.68,224.68,9856.0,200.2023,200.2023,199.6603,199.6603,9856.0
2020-11-02 13:20:00,224.85,225.07,224.67,224.83,5497.0,199.8113,200.0068,199.6514,199.7936,5497.0
2020-11-02 13:25:00,224.72,224.78,224.44,224.7,5849.0,199.6958,199.7491,199.447,199.678,5849.0
2020-11-02 13:30:00,224.64,224.79,224.52,224.79,6061.0,199.6247,199.758,199.5181,199.758,6061.0
2020-11-02 13:35:00,224.79,224.8,224.42,224.53,5044.0,199.758,199.7669,199.4292,199.527,5044.0
2020-11-02 13:40:00,224.56,224.87,224.56,224.71,4119.0,199.5536,199.8291,199.5536,199.6869,4119.0
2020-11-02 13:45:00,224.76,224.9,224.74,224.78,5450.0,199.7314,199.8558,199.7136,199.7491,5450.0
2020-11-02 13:50:00,224.75,224.75,224.25,224.34,4373.0,199.7225,199.7225,199.2781,199.3581,4373.0
2020-11-02 13:55:00,224.34,224.88,224.34,224.85,4753.0,199.3581,199.838,199.3581,199.8113,4753.0
2020-11-02 14:00:00,224.83,225.59,224.78,225.29,73854.0,199.7936,200.4689,199.7491,200.2023,73854.0
2020-11-02 14:05:00,225.39,225.7,225.2,225.58,12701.0,200.2912,200.5667,200.1224,200.46,12701.0
2020-11-02 14:10:00,225.5,225.66,225.2,225.56,32833.0,200.3889,200.5311,200.1224,200.4423,32833.0
2020-11-02 14:15:00,225.44,225.64,225.4,225.56,1000.0,200.3356,200.5134,200.3001,200.4423,1000.0
2020-11-02 14:20:00,225.69,226.39,225.59,226.39,3800.0,200.5578,201.1798,200.4689,201.1798,3800.0
2020-11-02 14:25:00,226.4,227.0,226.39,226.93,4443.0,201.1887,201.7219,201.1798,201.6597,4443.0
2020-11-02 14:30:00,227.0,227.31,227.0,227.15,5308.0,201.7219,201.9974,201.7219,201.8552,5308.0
2020-11-02 14:35:00,227.15,227.68,227.14,227.53,3181.0,201.8552,202.3262,201.8463,202.1929,3181.0
2020-11-02 14:40:00,227.41,227.58,227.39,227.5,4642.0,202.0863,202.2373,202.0685,202.1662,4642.0
2020-11-02 14:45:00,227.51,228.0,227.42,227.49,4037.0,202.1751,202.6106,202.0951,202.1573,4037.0
2020-11-02 14:50:00,227.55,227.74,227.02,227.02,3644.0,202.2107,202.3795,201.7397,201.7397,3644.0
2020-11-02 14:55:00,227.07,227.13,226.68,227.13,4968.0,201.7841,201.8374,201.4375,201.8374,4968.0
2020-11-02 15:00:00,227.17,227.49,227.17,227.37,3930.0,201.873,202.1573,201.873,202.0507,3930.0
2020-11-02 15:05:00,227.38,227.45,227.22,227.3,2222.0,202.0596,202.1218,201.9174,201.9885,2222.0
2020-11-02 15:10:00,227.28,227.61,227.24,227.32,5979.0,201.9707,202.264,201.9352,202.0063,5979.0
2020-11-02 15:15:00,227.47,227.88,227.47,227.75,5619.0,202.1396,202.5039,202.1396,202.3884,5619.0
2020-11-02 15:20:00,227.7,227.7,227.4,227.49,6302.0,202.344,202.344,202.0774,202.1573,6302.0
2020-11-02 15:25:00,227.42,227.52,227.29,227.38,5320.0,202.0951,202.184,201.9796,202.0596,5320.0
2020-11-02 15:30:00,227.39,227.71,227.12,227.13,6665.0,202.0685,202.3528,201.8285,201.8374,6665.0
2020-11-02 15:35:00,227.11,227.23,226.8,226.91,8141.0,201.8197,201.9263,201.5442,201.6419,8141.0
2020-11-02 15:40:00,226.94,226.97,226.47,226.47,6741.0,201.6686,201.6953,201.2509,201.2509,6741.0
2020-11-02 15:45:00,226.4,227.09,226.31,227.09,14261.0,201.1887,201.8019,201.1087,201.8019,14261.0
2020-11-02 15:50:00,227.1,227.5,226.97,227.07,19287.0,201.8108,202.1662,201.6953,201.7841,19287.0
2020-11-02 15:55:00,226.96,227.69,226.83,227.54,64665.0,201.6864,202.3351,201.5708,202.2018,64665.0
2020-11-03 09:30:00,230.4,230.79,229.55,230.13,14502.0,204.7433,205.0899,203.988,204.5034,14502.0
2020-11-03 09:35:00,230.18,230.47,229.13,229.57,8649.0,204.5478,204.8055,203.6147,204.0057,8649.0
2020-11-03 09:40:00,229.36,229.86,229.36,229.68,3350.0,203.8191,204.2634,203.8191,204.1035,3350.0
2020-11-03 09:45:00,229.79,230.21,229.47,229.76,10865.0,204.2012,204.5745,203.9169,204.1746,10865.0
2020-11-03 09:50:00,229.99,230.59,229.77,230.31,11566.0,204.379,204.9121,204.1835,204.6633,11566.0
2020-11-03 09:55:00,230.3,230.67,230.12,230.57,5561.0,204.6544,204.9832,204.4945,204.8944,5561.0
2020-11-03 10:00:00,230.73,231.24,230.31,231.24,23245.0,205.0365,205.4898,204.6633,205.4898,23245.0
2020-11-03 10:05:00,231.37,231.89,231.16,231.76,7211.0,205.6053,206.0674,205.4187,205.9519,7211.0
2020-11-03 10:10:00,231.71,231.8,230.89,231.01,10957.0,205.9074,205.9874,205.1787,205.2854,10957.0
2020-11-03 10:15:00,231.17,232.29,231.16,232.09,10737.0,205.4276,206.4228,205.4187,206.2451,10737.0
2020-11-03 10:20:00,232.09,232.57,231.76,231.78,17444.0,206.2451,206.6717,205.9519,205.9696,17444.0
2020-11-03 10:25:00,231.83,232.16,231.37,231.5,14815.0,206.0141,206.3073,205.6053,205.7208,14815.0
2020-11-03 10:30:00,231.41,231.78,230.68,230.74,12037.0,205.6408,205.9696,204.9921,205.0454,12037.0
2020-11-03 10:35:00,230.74,231.92,230.54,231.75,20044.0,205.0454,206.094,204.8677,205.943,20044.0
2020-11-03 10:40:00,231.69,231.79,230.61,230.61,13941.0,205.8896,205.9785,204.9299,204.9299,13941.0
2020-11-03 10:45:00,230.61,231.49,230.61,231.23,4992.0,204.9299,205.7119,204.9299,205.4809,4992.0
2020-11-03 10:50:00,231.45,231.81,231.26,231.29,2936.0,205.6764,205.9963,205.5075,205.5342,2936.0
2020-11-03 10:55:00,231.17,231.28,231.0,231.25,6813.0,205.4276,205.5253,205.2765,205.4986,6813.0
2020-11-03 11:00:00,231.2,231.67,231.0,231.53,6556.0,205.4542,205.8719,205.2765,205.7475,6556.0
2020-11-03 11:05:00,231.51,231.93,231.27,231.84,6917.0,205.7297,206.1029,205.5164,206.0229,6917.0
2020-11-03 11:10:00,231.83,232.21,231.83,232.02,8460.0,206.0141,206.3517,206.0141,206.1829,8460.0
2020-11-03 11:15:00,232.01,232.07,231.78,231.78,3638.0,206.174,206.2273,205.9696,205.9696,3638.0
2020-11-03 11:20:00,231.9,231.91,231.47,231.76,11902.0,206.0763,206.0851,205.6941,205.9519,11902.0
2020-11-03 11:25:00,231.73,232.15,231.54,231.54,8846.0,205.9252,206.2984,205.7563,205.7563,8846.0
2020-11-03 11:30:00,231.69,231.69,231.19,231.68,8604.0,205.8896,205.8896,205.4453,205.8808,8604.0
2020-11-03 11:35:00,231.53,231.61,231.36,231.51,13089.0,205.7475,205.8186,205.5964,205.7297,13089.0
2020-11-03 11:40:00,231.42,231.57,231.39,231.46,5274.0,205.6497,205.783,205.6231,205.6853,5274.0
2020-11-03 11:45:00,231.51,231.54,231.14,231.16,6014.0,205.7297,205.7563,205.4009,205.4187,6014.0
2020-11-03 11:50:00,231.2,231.29,230.63,230.63,2910.0,205.4542,205.5342,204.9477,204.9477,2910.0
2020-11-03 11:55:00,230.63,230.99,230.6,230.73,2855.0,204.9477,205.2676,204.921,205.0365,2855.0
2020-11-03 12:00:00,230.93,231.09,230.72,230.95,3154.0,205.2143,205.3565,205.0277,205.2321,3154.0
2020-11-03 12:05:00,231.08,231.08,230.77,230.77,4194.0,205.3476,205.3476,205.0721,205.0721,4194.0
2020-11-03 12:10:00,230.85,231.07,230.84,230.92,5748.0,205.1432,205.3387,205.1343,205.2054,5748.0
2020-11-03 12:15:00,230.88,231.31,230.84,231.31,3875.0,205.1698,205.552,205.1343,205.552,3875.0
2020-11-03 12:20:00,231.22,231.55,231.13,231.25,3605.0,205.472,205.7652,205.392,205.4986,3605.0
2020-11-03 12:25:00,231.15,231.22,230.69,230.78,6818.0,205.4098,205.472,205.001,205.081,6818.0
2020-11-03 12:30:00,230.75,230.84,230.68,230.84,1220.0,205.0543,205.1343,204.9921,205.1343,1220.0
2020-11-03 12:35:00,230.84,231.05,230.72,230.95,4489.0,205.1343,205.3209,205.0277,205.2321,4489.0
2020-11-03 12:40:00,230.97,231.12,230.85,230.85,2225.0,205.2498,205.3831,205.1432,205.1432,2225.0
2020-11-03 12:45:00,230.94,230.95,230.62,230.77,5601.0,205.2232,205.2321,204.9388,205.0721,5601.0
2020-11-03 12:50:00,230.75,230.77,230.43,230.62,1780.0,205.0543,205.0721,204.77,204.9388,1780.0
2020-11-03 12:55:00,230.48,230.5,230.15,230.17,1800.0,204.8144,204.8322,204.5211,204.5389,1800.0
2020-11-03 13:00:00,230.21,230.54,230.17,230.54,3855.0,204.5745,204.8677,204.5389,204.8677,3855.0
2020-11-03 13:05:00,230.56,231.0,230.39,231.0,3465.0,204.8855,205.2765,204.7344,205.2765,3465.0
2020-11-03 13:10:00,231.0,231.02,230.63,230.64,5474.0,205.2765,205.2943,204.9477,204.9566,5474.0
2020-11-03 13:15:00,230.64,230.75,230.54,230.62,1950.0,204.9566,205.0543,204.8677,204.9388,1950.0
2020-11-03 13:20:00,230.77,230.94,230.69,230.92,3189.0,205.0721,205.2232,205.001,205.2054,3189.0
2020-11-03 13:25:00,230.82,230.83,230.52,230.52,2440.0,205.1165,205.1254,204.8499,204.8499,2440.0
2020-11-03 13:30:00,230.73,230.88,230.67,230.76,3900.0,205.0365,205.1698,204.9832,205.0632,3900.0
2020-11-03 13:35:00,230.76,230.99,230.55,230.89,4568.0,205.0632,205.2676,204.8766,205.1787,4568.0
2020-11-03 13:40:00,230.78,231.06,230.69,231.0,8166.0,205.081,205.3298,205.001,205.2765,8166.0
2020-11-03 13:45:00,230.93,231.05,230.6,230.6,3580.0,205.2143,205.3209,204.921,204.921,3580.0
2020-11-03 13:50:00,230.58,230.79,230.57,230.75,5205.0,204.9033,205.0899,204.8944,205.0543,5205.0
2020-11-03 13:55:00,230.75,230.89,230.62,230.79,4876.0,205.0543,205.1787,204.9388,205.0899,4876.0
2020-11-03 14:00:00,230.79,231.19,230.63,230.99,8193.0,205.0899,205.4453,204.9477,205.2676,8193.0
2020-11-03 14:05:00,230.97,231.33,230.91,231.19,12625.0,205.2498,205.5697,205.1965,205.4453,12625.0
2020-11-03 14:10:00,231.21,231.62,231.2,231.6,8673.0,205.4631,205.8274,205.4542,205.8097,8673.0
2020-11-03 14:15:00,231.64,231.66,231.42,231.66,7448.0,205.8452,205.863,205.6497,205.863,7448.0
2020-11-03 14:20:00,231.56,231.73,231.36,231.43,6458.0,205.7741,205.9252,205.5964,205.6586,6458.0
2020-11-03 14:25:00,231.43,231.63,231.36,231.37,4024.0,205.6586,205.8363,205.5964,205.6053,4024.0
2020-11-03 14:30:00,231.47,232.11,231.35,232.03,7200.0,205.6941,206.2629,205.5875,206.1918,7200.0
2020-11-03 14:35:00,232.11,232.18,231.94,232.09,1800.0,206.2629,206.3251,206.1118,206.2451,1800.0
2020-11-03 14:40:00,232.06,232.1,231.78,231.89,6360.0,206.2184,206.254,205.9696,206.0674,6360.0
2020-11-03 14:45:00,231.82,232.0,231.59,232.0,3700.0,206.0052,206.1651,205.8008,206.1651,3700.0
2020-11-03 14:50:00,231.92,232.05,231.81,231.84,1851.0,206.094,206.2096,205.9963,206.0229,1851.0
2020-11-03 14:55:00,231.8,231.87,231.62,231.68,3288.0,205.9874,206.0496,205.8274,205.8808,3288.0
2020-11-03 15:00:00,231.72,231.72,231.03,231.34,5690.0,205.9163,205.9163,205.3031,205.5786,5690.0
2020-11-03 15:05:00,231.27,231.36,231.09,231.24,2342.0,205.5164,205.5964,205.3565,205.4898,2342.0
2020-11-03 15:10:00,231.4,231.62,231.31,231.41,3600.0,205.6319,205.8274,205.552,205.6408,3600.0
2020-11-03 15:15:00,231.48,231.7,231.39,231.69,6461.0,205.703,205.8985,205.6231,205.8896,6461.0
2020-11-03 15:20:00,231.58,231.81,230.83,230.97,5912.0,205.7919,205.9963,205.1254,205.2498,5912.0
2020-11-03 15:25:00,231.1,231.59,230.99,231.3,7494.0,205.3653,205.8008,205.2676,205.5431,7494.0
2020-11-03 15:30:00,231.33,232.14,231.33,232.14,8468.0,205.5697,206.2895,205.5697,206.2895,8468.0
2020-11-03 15:35:00,231.96,232.16,231.77,231.84,10119.0,206.1296,206.3073,205.9607,206.0229,10119.0
2020-11-03 15:40:00,231.84,232.3,231.55,231.87,15667.0,206.0229,206.4317,205.7652,206.0496,15667.0
2020-11-03 15:45:00,231.73,232.31,231.73,232.26,12284.0,205.9252,206.4406,205.9252,206.3962,12284.0
2020-11-03 15:50:00,232.26,233.02,231.99,232.95,22052.0,206.3962,207.0715,206.1562,207.0093,22052.0
2020-11-03 15:55:00,233.0,233.0,231.97,231.98,68204.0,207.0538,207.0538,206.1385,206.1474,68204.0
2020-11-04 09:30:00,229.86,230.76,226.71,226.71,32326.0,204.2634,205.0632,201.4642,201.4642,32326.0
2020-11-04 09:35:00,226.37,227.44,223.24,223.24,9012.0,201.1621,202.1129,198.3806,198.3806,9012.0
2020-11-04 09:40:00,223.62,224.2,222.77,223.43,36791.0,198.7183,199.2337,197.963,198.5495,36791.0
2020-11-04 09:45:00,223.46,223.46,221.13,222.29,26331.0,198.5761,198.5761,196.5056,197.5364,26331.0
2020-11-04 09:50:00,222.66,223.38,221.94,222.22,18266.0,197.8652,198.505,197.2254,197.4742,18266.0
2020-11-04 09:55:00,222.38,223.13,221.65,222.81,9715.0,197.6164,198.2829,196.9677,197.9985,9715.0
2020-11-04 10:00:00,223.08,224.0,222.7,223.78,10618.0,198.2384,199.056,197.9007,198.8605,10618.0
2020-11-04 10:05:00,224.02,224.58,223.87,224.31,15270.0,199.0738,199.5714,198.9405,199.3315,15270.0
2020-11-04 10:10:00,224.4,224.74,224.03,224.47,12606.0,199.4114,199.7136,199.0826,199.4736,12606.0
2020-11-04 10:15:00,224.51,225.47,224.28,225.1,10448.0,199.5092,200.3623,199.3048,200.0335,10448.0
2020-11-04 10:20:00,224.87,225.56,224.87,225.36,7792.0,199.8291,200.4423,199.8291,200.2645,7792.0
2020-11-04 10:25:00,225.04,225.14,224.16,224.53,12960.0,199.9802,200.069,199.1982,199.527,12960.0
2020-11-04 10:30:00,224.49,224.7,224.1,224.23,9988.0,199.4914,199.678,199.1448,199.2604,9988.0
2020-11-04 10:35:00,224.1,224.16,222.61,222.78,17116.0,199.1448,199.1982,197.8208,197.9718,17116.0
2020-11-04 10:40:00,222.77,224.82,222.55,224.82,8801.0,197.963,199.7847,197.7675,199.7847,8801.0
2020-11-04 10:45:00,224.82,224.82,224.13,224.32,13784.0,199.7847,199.7847,199.1715,199.3403,13784.0
2020-11-04 10:50:00,224.48,224.69,224.16,224.58,5001.0,199.4825,199.6691,199.1982,199.5714,5001.0
2020-11-04 10:55:00,224.63,224.65,223.83,224.42,7257.0,199.6158,199.6336,198.9049,199.4292,7257.0
2020-11-04 11:00:00,224.47,224.52,223.65,223.66,9208.0,199.4736,199.5181,198.745,198.7538,9208.0
2020-11-04 11:05:00,223.72,224.02,223.41,223.76,9591.0,198.8072,199.0738,198.5317,198.8427,9591.0
2020-11-04 11:10:00,223.77,223.77,223.24,223.48,11961.0,198.8516,198.8516,198.3806,198.5939,11961.0
2020-11-04 11:15:00,223.53,224.07,223.25,224.07,4606.0,198.6383,199.1182,198.3895,199.1182,4606.0
2020-11-04 11:20:00,223.92,224.19,223.67,223.95,19933.0,198.9849,199.2248,198.7627,199.0116,19933.0
2020-11-04 11:25:00,224.07,224.27,223.88,223.93,29912.0,199.1182,199.2959,198.9493,198.9938,29912.0
2020-11-04 11:30:00,224.08,225.1,224.08,225.09,13075.0,199.1271,200.0335,199.1271,200.0246,13075.0
2020-11-04 11:35:00,225.29,225.78,225.25,225.38,6447.0,200.2023,200.6378,200.1668,200.2823,6447.0
2020-11-04 11:40:00,225.22,225.38,224.89,224.89,13674.0,200.1401,200.2823,199.8469,199.8469,13674.0
2020-11-04 11:45:00,225.02,225.13,224.65,224.65,2746.0,199.9624,200.0601,199.6336,199.6336,2746.0
2020-11-04 11:50:00,224.67,224.74,224.12,224.61,11897.0,199.6514,199.7136,199.1626,199.5981,11897.0
2020-11-04 11:55:00,224.47,225.28,224.47,224.89,8751.0,199.4736,200.1934,199.4736,199.8469,8751.0
2020-11-04 12:00:00,224.77,226.05,224.77,225.97,11191.0,199.7402,200.8777,199.7402,200.8066,11191.0
2020-11-04 12:05:00,225.97,226.26,225.84,226.02,8151.0,200.8066,201.0643,200.6911,200.851,8151.0
2020-11-04 12:10:00,226.19,226.34,225.97,225.99,4276.0,201.0021,201.1354,200.8066,200.8244,4276.0
2020-11-04 12:15:00,226.09,226.46,225.99,226.34,2912.0,200.9132,201.242,200.8244,201.1354,2912.0
2020-11-04 12:20:00,226.34,227.09,226.22,227.09,3147.0,201.1354,201.8019,201.0288,201.8019,3147.0
2020-11-04 12:25:00,227.22,227.46,227.01,227.08,9769.0,201.9174,202.1307,201.7308,201.793,9769.0
2020-11-04 12:30:00,227.06,227.24,226.92,227.24,3613.0,201.7752,201.9352,201.6508,201.9352,3613.0
2020-11-04 12:35:00,227.14,227.14,226.78,226.78,3026.0,201.8463,201.8463,201.5264,201.5264,3026.0
2020-11-04 12:40:00,226.9,226.91,226.53,226.63,2153.0,201.633,201.6419,201.3042,201.3931,2153.0
2020-11-04 12:45:00,226.5,226.94,226.41,226.76,8312.0,201.2776,201.6686,201.1976,201.5086,8312.0
2020-11-04 12:50:00,226.73,226.73,226.18,226.28,2154.0,201.482,201.482,200.9932,201.0821,2154.0
2020-11-04 12:55:00,226.25,226.43,226.15,226.15,3342.0,201.0554,201.2154,200.9666,200.9666,3342.0
2020-11-04 13:00:00,226.31,226.35,226.05,226.12,1201.0,201.1087,201.1443,200.8777,200.9399,1201.0
2020-11-04 13:05:00,226.23,226.23,225.56,225.67,4310.0,201.0377,201.0377,200.4423,200.54,4310.0
2020-11-04 13:10:00,225.66,225.67,225.28,225.37,3079.0,200.5311,200.54,200.1934,200.2734,3079.0
2020-11-04 13:15:00,225.33,225.61,225.19,225.43,5790.0,200.2379,200.4867,200.1135,200.3267,5790.0
2020-11-04 13:20:00,225.45,225.66,225.26,225.66,23508.0,200.3445,200.5311,200.1757,200.5311,23508.0
2020-11-04 13:25:00,225.55,225.74,225.39,225.66,3300.0,200.4334,200.6022,200.2912,200.5311,3300.0
2020-11-04 13:30:00,225.59,226.37,225.59,226.28,3189.0,200.4689,201.1621,200.4689,201.0821,3189.0
2020-11-04 13:35:00,226.31,226.41,225.87,225.87,3177.0,201.1087,201.1976,200.7177,200.7177,3177.0
2020-11-04 13:40:00,225.92,225.99,225.42,225.73,9400.0,200.7622,200.8244,200.3179,200.5933,9400.0
2020-11-04 13:45:00,225.6,225.72,225.47,225.58,4240.0,200.4778,200.5844,200.3623,200.46,4240.0
2020-11-04 13:50:00,225.68,225.88,225.53,225.77,3345.0,200.5489,200.7266,200.4156,200.6289,3345.0
2020-11-04 13:55:00,225.67,225.83,225.49,225.66,3433.0,200.54,200.6822,200.3801,200.5311,3433.0
2020-11-04 14:00:00,225.69,226.06,225.53,225.75,6287.0,200.5578,200.8866,200.4156,200.6111,6287.0
2020-11-04 14:05:00,225.8,226.0,225.57,225.74,5033.0,200.6555,200.8333,200.4512,200.6022,5033.0
2020-11-04 14:10:00,225.74,225.86,225.67,225.76,4183.0,200.6022,200.7089,200.54,200.62,4183.0
2020-11-04 14:15:00,225.67,225.76,225.33,225.51,7348.0,200.54,200.62,200.2379,200.3978,7348.0
2020-11-04 14:20:00,225.59,225.79,225.43,225.5,8140.0,200.4689,200.6467,200.3267,200.3889,8140.0
2020-11-04 14:25:00,225.33,225.45,225.26,225.26,3599.0,200.2379,200.3445,200.1757,200.1757,3599.0
2020-11-04 14:30:00,225.35,225.42,225.09,225.12,3047.0,200.2557,200.3179,200.0246,200.0513,3047.0
2020-11-04 14:35:00,225.11,225.51,225.1,225.34,5820.0,200.0424,200.3978,200.0335,200.2468,5820.0
2020-11-04 14:40:00,225.0,225.16,224.59,224.59,3743.0,199.9446,200.0868,199.5803,199.5803,3743.0
2020-11-04 14:45:00,224.63,224.63,223.8,224.01,6821.0,199.6158,199.6158,198.8783,199.0649,6821.0
2020-11-04 14:50:00,224.18,224.38,224.06,224.35,3643.0,199.2159,199.3937,199.1093,199.367,3643.0
2020-11-04 14:55:00,224.38,224.45,224.16,224.3,2000.0,199.3937,199.4559,199.1982,199.3226,2000.0
2020-11-04 15:00:00,224.24,224.37,223.72,223.83,4129.0,199.2693,199.3848,198.8072,198.9049,4129.0
2020-11-04 15:05:00,223.68,223.79,223.56,223.65,5853.0,198.7716,198.8694,198.665,198.745,5853.0
2020-11-04 15:10:00,223.66,223.76,223.57,223.66,4497.0,198.7538,198.8427,198.6739,198.7538,4497.0
2020-11-04 15:15:00,223.62,223.68,223.37,223.58,5985.0,198.7183,198.7716,198.4961,198.6828,5985.0
2020-11-04 15:20:00,223.56,223.88,223.56,223.84,7874.0,198.665,198.9493,198.665,198.9138,7874.0
2020-11-04 15:25:00,223.83,223.85,223.43,223.56,5158.0,198.9049,198.9227,198.5495,198.665,5158.0
2020-11-04 15:30:00,223.7,224.05,223.54,224.05,8151.0,198.7894,199.1004,198.6472,199.1004,8151.0
2020-11-04 15:35:00,223.98,224.15,223.43,223.45,20074.0,199.0382,199.1893,198.5495,198.5672,20074.0
2020-11-04 15:40:00,223.46,223.75,223.37,223.61,5236.0,198.5761,198.8338,198.4961,198.7094,5236.0
2020-11-04 15:45:00,223.59,223.72,223.09,223.28,10979.0,198.6916,198.8072,198.2473,198.4162,10979.0
2020-11-04 15:50:00,223.26,223.92,223.26,223.82,17628.0,198.3984,198.9849,198.3984,198.896,17628.0
2020-11-04 15:55:00,223.74,223.83,222.66,222.8,50992.0,198.8249,198.9049,197.8652,197.9896,50992.0
2020-11-05 09:30:00,226.16,228.35,225.68,227.25,17186.0,200.9755,202.9216,200.5489,201.9441,17186.0
2020-11-05 09:35:00,227.73,228.28,226.8,226.8,6008.0,202.3706,202.8594,201.5442,201.5442,6008.0
2020-11-05 09:40:00,227.05,228.24,227.04,227.9,6314.0,201.7663,202.8238,201.7575,202.5217,6314.0
2020-11-05 09:45:00,228.19,229.5,228.19,229.3,6606.0,202.7794,203.9435,202.7794,203.7658,6606.0
2020-11-05 09:50:00,229.16,229.17,228.79,229.09,2005.0,203.6414,203.6503,203.3126,203.5792,2005.0
2020-11-05 09:55:00,228.9,229.35,228.28,228.61,4155.0,203.4103,203.8102,202.8594,203.1526,4155.0
2020-11-05 10:00:00,228.93,229.6,228.6,229.11,6004.0,203.437,204.0324,203.1437,203.5969,6004.0
2020-11-05 10:05:00,229.35,229.66,229.22,229.31,4035.0,203.8102,204.0857,203.6947,203.7747,4035.0
2020-11-05 10:10:00,229.5,230.42,229.31,230.32,9507.0,203.9435,204.7611,203.7747,204.6722,9507.0
2020-11-05 10:15:00,230.57,231.08,230.02,230.8,13911.0,204.8944,205.3476,204.4056,205.0988,13911.0
2020-11-05 10:20:00,230.91,231.25,230.77,231.12,3653.0,205.1965,205.4986,205.0721,205.3831,3653.0
2020-11-05 10:25:00,231.07,231.14,230.31,230.4,8673.0,205.3387,205.4009,204.6633,204.7433,8673.0
2020-11-05 10:30:00,230.35,230.4,229.19,229.49,10027.0,204.6989,204.7433,203.668,203.9346,10027.0
2020-11-05 10:35:00,229.3,229.6,229.08,229.37,3524.0,203.7658,204.0324,203.5703,203.828,3524.0
2020-11-05 10:40:00,229.49,229.77,229.35,229.63,13120.0,203.9346,204.1835,203.8102,204.059,13120.0
2020-11-05 10:45:00,229.81,230.96,229.71,230.58,6009.0,204.219,205.2409,204.1301,204.9033,6009.0
2020-11-05 10:50:00,230.66,231.0,230.65,230.86,4248.0,204.9743,205.2765,204.9655,205.1521,4248.0
2020-11-05 10:55:00,230.81,231.18,230.58,231.14,1983.0,205.1076,205.4364,204.9033,205.4009,1983.0
2020-11-05 11:00:00,231.31,231.35,230.99,231.05,3628.0,205.552,205.5875,205.2676,205.3209,3628.0
2020-11-05 11:05:00,230.89,230.98,230.59,230.98,2056.0,205.1787,205.2587,204.9121,205.2587,2056.0
2020-11-05 11:10:00,230.94,231.0,230.07,230.4,15654.0,205.2232,205.2765,204.45,204.7433,15654.0
2020-11-05 11:15:00,230.5,230.65,230.24,230.4,7827.0,204.8322,204.9655,204.6011,204.7433,7827.0
2020-11-05 11:20:00,230.31,230.49,230.15,230.49,6203.0,204.6633,204.8233,204.5211,204.8233,6203.0
2020-11-05 11:25:00,230.56,231.28,230.56,230.9,4061.0,204.8855,205.5253,204.8855,205.1876,4061.0
2020-11-05 11:30:00,230.82,231.23,230.82,231.05,2439.0,205.1165,205.4809,205.1165,205.3209,2439.0
2020-11-05 11:35:00,230.87,230.87,230.39,230.56,3010.0,205.161,205.161,204.7344,204.8855,3010.0
2020-11-05 11:40:00,230.57,230.71,230.04,230.24,4805.0,204.8944,205.0188,204.4234,204.6011,4805.0
2020-11-05 11:45:00,230.49,230.67,230.42,230.67,709.0,204.8233,204.9832,204.7611,204.9832,709.0
2020-11-05 11:50:00,230.81,231.09,230.7,231.08,1821.0,205.1076,205.3565,205.0099,205.3476,1821.0
2020-11-05 11:55:00,230.69,230.77,230.43,230.45,4745.0,205.001,205.0721,204.77,204.7877,4745.0
2020-11-05 12:00:00,230.58,231.05,230.46,231.02,4727.0,204.9033,205.3209,204.7966,205.2943,4727.0
2020-11-05 12:05:00,231.11,231.11,230.62,230.82,2476.0,205.3742,205.3742,204.9388,205.1165,2476.0
2020-11-05 12:10:00,230.83,230.91,230.62,230.62,1612.0,205.1254,205.1965,204.9388,204.9388,1612.0
2020-11-05 12:15:00,230.56,230.68,230.24,230.3,2420.0,204.8855,204.9921,204.6011,204.6544,2420.0
2020-11-05 12:20:00,230.31,230.44,229.91,230.04,4503.0,204.6633,204.7788,204.3079,204.4234,4503.0
2020-11-05 12:25:00,230.14,230.34,230.14,230.26,1250.0,204.5123,204.69,204.5123,204.6189,1250.0
2020-11-05 12:30:00,230.35,230.79,230.28,230.71,1550.0,204.6989,205.0899,204.6367,205.0188,1550.0
2020-11-05 12:35:00,230.77,231.14,230.66,231.14,1815.0,205.0721,205.4009,204.9743,205.4009,1815.0
2020-11-05 12:40:00,231.13,231.5,231.03,231.49,6499.0,205.392,205.7208,205.3031,205.7119,6499.0
2020-11-05 12:45:00,231.49,231.91,231.45,231.77,6255.0,205.7119,206.0851,205.6764,205.9607,6255.0
2020-11-05 12:50:00,231.73,231.8,231.62,231.77,1700.0,205.9252,205.9874,205.8274,205.9607,1700.0
2020-11-05 12:55:00,231.79,232.13,231.79,232.1,3219.0,205.9785,206.2806,205.9785,206.254,3219.0
2020-11-05 13:00:00,232.25,232.59,232.25,232.32,4851.0,206.3873,206.6894,206.3873,206.4495,4851.0
2020-11-05 13:05:00,232.27,232.31,232.08,232.31,1303.0,206.4051,206.4406,206.2362,206.4406,1303.0
2020-11-05 13:10:00,232.41,232.6,232.35,232.47,5241.0,206.5295,206.6983,206.4762,206.5828,5241.0
2020-11-05 13:15:00,232.3,232.45,231.66,231.73,7429.0,206.4317,206.565,205.863,205.9252,7429.0
2020-11-05 13:20:00,231.54,231.72,231.4,231.4,4635.0,205.7563,205.9163,205.6319,205.6319,4635.0
2020-11-05 13:25:00,231.42,231.45,231.33,231.35,2304.0,205.6497,205.6764,205.5697,205.5875,2304.0
2020-11-05 13:30:00,231.2,231.64,231.2,231.47,6783.0,205.4542,205.8452,205.4542,205.6941,6783.0
2020-11-05 13:35:00,231.63,231.64,231.37,231.53,3876.0,205.8363,205.8452,205.6053,205.7475,3876.0
2020-11-05 13:40:00,231.4,231.84,231.4,231.84,2633.0,205.6319,206.0229,205.6319,206.0229,2633.0
2020-11-05 13:45:00,231.84,231.84,231.38,231.39,1430.0,206.0229,206.0229,205.6142,205.6231,1430.0
2020-11-05 13:50:00,231.36,231.49,231.17,231.46,3256.0,205.5964,205.7119,205.4276,205.6853,3256.0
2020-11-05 13:55:00,231.38,231.46,231.29,231.38,1417.0,205.6142,205.6853,205.5342,205.6142,1417.0
2020-11-05 14:00:00,231.55,231.74,231.37,231.67,2218.0,205.7652,205.9341,205.6053,205.8719,2218.0
2020-11-05 14:05:00,231.7,231.84,231.21,231.44,4671.0,205.8985,206.0229,205.4631,205.6675,4671.0
2020-11-05 14:10:00,231.2,231.47,231.06,231.06,2727.0,205.4542,205.6941,205.3298,205.3298,2727.0
2020-11-05 14:15:00,231.18,231.22,231.03,231.03,3734.0,205.4364,205.472,205.3031,205.3031,3734.0
2020-11-05 14:20:00,231.01,231.17,230.76,231.16,1980.0,205.2854,205.4276,205.0632,205.4187,1980.0
2020-11-05 14:25:00,231.04,231.12,230.87,230.87,4147.0,205.312,205.3831,205.161,205.161,4147.0
2020-11-05 14:30:00,230.89,230.92,230.65,230.66,2531.0,205.1787,205.2054,204.9655,204.9743,2531.0
2020-11-05 14:35:00,230.78,230.91,230.45,230.84,3004.0,205.081,205.1965,204.7877,205.1343,3004.0
2020-11-05 14:40:00,230.81,231.21,230.76,231.11,3841.0,205.1076,205.4631,205.0632,205.3742,3841.0
2020-11-05 14:45:00,231.02,231.04,230.81,231.03,3559.0,205.2943,205.312,205.1076,205.3031,3559.0
2020-11-05 14:50:00,231.06,231.06,230.64,230.81,2940.0,205.3298,205.3298,204.9566,205.1076,2940.0
2020-11-05 14:55:00,230.8,231.07,230.54,231.07,3688.0,205.0988,205.3387,204.8677,205.3387,3688.0
2020-11-05 15:00:00,231.08,231.17,230.92,231.03,3748.0,205.3476,205.4276,205.2054,205.3031,3748.0
2020-11-05 15:05:00,230.98,230.98,230.55,230.64,3373.0,205.2587,205.2587,204.8766,204.9566,3373.0
2020-11-05 15:10:00,230.72,230.72,230.51,230.67,2150.0,205.0277,205.0277,204.841,204.9832,2150.0
2020-11-05 15:15:00,230.6,230.86,230.44,230.65,5238.0,204.921,205.1521,204.7788,204.9655,5238.0
2020-11-05 15:20:00,230.72,230.97,230.63,230.76,2223.0,205.0277,205.2498,204.9477,205.0632,2223.0
2020-11-05 15:25:00,230.75,230.83,230.52,230.58,2552.0,205.0543,205.1254,204.8499,204.9033,2552.0
2020-11-05 15:30:00,230.62,230.68,230.11,230.11,5177.0,204.9388,204.9921,204.4856,204.4856,5177.0
2020-11-05 15:35:00,230.15,230.15,229.65,229.7,4698.0,204.5211,204.5211,204.0768,204.1212,4698.0
2020-11-05 15:40:00,229.72,229.94,229.71,229.85,5540.0,204.139,204.3345,204.1301,204.2545,5540.0
2020-11-05 15:45:00,229.85,229.99,229.63,229.86,7410.0,204.2545,204.379,204.059,204.2634,7410.0
2020-11-05 15:50:00,229.78,230.1,229.73,229.9,10618.0,204.1923,204.4767,204.1479,204.299,10618.0
2020-11-05 15:55:00,229.86,229.86,228.88,229.44,61464.0,204.2634,204.2634,203.3926,203.8902,61464.0
2020-11-06 09:30:00,230.15,231.45,229.44,231.45,14326.0,204.5211,205.6764,203.8902,205.6764,14326.0
2020-11-06 09:35:00,231.52,231.69,230.48,230.72,7435.0,205.7386,205.8896,204.8144,205.0277,7435.0
2020-11-06 09:40:00,230.72,231.48,230.65,231.28,5519.0,205.0277,205.703,204.9655,205.5253,5519.0
2020-11-06 09:45:00,231.01,231.56,230.8,231.19,4299.0,205.2854,205.7741,205.0988,205.4453,4299.0
2020-11-06 09:50:00,230.68,231.87,230.68,231.75,4592.0,204.9921,206.0496,204.9921,205.943,4592.0
2020-11-06 09:55:00,231.38,232.11,231.26,232.05,2962.0,205.6142,206.2629,205.5075,206.2096,2962.0
2020-11-06 10:00:00,231.98,232.2,231.52,232.14,4227.0,206.1474,206.3429,205.7386,206.2895,4227.0
2020-11-06 10:05:00,231.98,232.55,231.81,232.5,3444.0,206.1474,206.6539,205.9963,206.6094,3444.0
2020-11-06 10:10:00,232.52,232.74,232.01,232.21,38568.0,206.6272,206.8227,206.174,206.3517,38568.0
2020-11-06 10:15:00,232.07,232.37,231.91,232.05,6856.0,206.2273,206.4939,206.0851,206.2096,6856.0
2020-11-06 10:20:00,232.04,232.65,232.04,232.06,1966.0,206.2007,206.7427,206.2007,206.2184,1966.0
2020-11-06 10:25:00,232.15,232.44,232.03,232.13,2715.0,206.2984,206.5561,206.1918,206.2806,2715.0
2020-11-06 10:30:00,231.79,231.9,230.78,230.78,1700.0,205.9785,206.0763,205.081,205.081,1700.0
2020-11-06 10:35:00,230.67,231.11,230.48,230.59,2850.0,204.9832,205.3742,204.8144,204.9121,2850.0
2020-11-06 10:40:00,230.81,230.86,230.55,230.85,3600.0,205.1076,205.1521,204.8766,205.1432,3600.0
2020-11-06 10:45:00,230.86,231.15,230.86,231.1,2278.0,205.1521,205.4098,205.1521,205.3653,2278.0
2020-11-06 10:50:00,231.19,231.19,230.84,230.84,2531.0,205.4453,205.4453,205.1343,205.1343,2531.0
2020-11-06 10:55:00,230.84,230.93,229.37,229.54,2924.0,205.1343,205.2143,203.828,203.9791,2924.0
2020-11-06 11:00:00,229.63,230.36,229.63,230.23,2900.0,204.059,204.7078,204.059,204.5922,2900.0
2020-11-06 11:05:00,230.34,230.67,230.25,230.67,3710.0,204.69,204.9832,204.61,204.9832,3710.0
2020-11-06 11:10:00,230.41,230.46,229.68,229.68,1600.0,204.7522,204.7966,204.1035,204.1035,1600.0
2020-11-06 11:15:00,229.65,229.84,229.45,229.84,3935.0,204.0768,204.2457,203.8991,204.2457,3935.0
2020-11-06 11:20:00,229.74,229.85,229.58,229.62,3101.0,204.1568,204.2545,204.0146,204.0502,3101.0
2020-11-06 11:25:00,229.49,229.67,229.28,229.28,7501.0,203.9346,204.0946,203.748,203.748,7501.0
2020-11-06 11:30:00,229.36,229.46,229.04,229.08,4682.0,203.8191,203.908,203.5347,203.5703,4682.0
2020-11-06 11:35:00,229.04,229.22,228.95,229.22,2279.0,203.5347,203.6947,203.4548,203.6947,2279.0
2020-11-06 11:40:00,229.42,229.42,228.99,228.99,1400.0,203.8724,203.8724,203.4903,203.4903,1400.0
2020-11-06 11:45:00,228.85,229.15,228.72,229.0,1405.0,203.3659,203.6325,203.2504,203.4992,1405.0
2020-11-06 11:50:00,229.34,229.84,229.33,229.33,2400.0,203.8013,204.2457,203.7924,203.7924,2400.0
2020-11-06 11:55:00,229.16,229.79,229.1,229.46,5852.0,203.6414,204.2012,203.5881,203.908,5852.0
2020-11-06 12:00:00,229.63,229.93,229.41,229.81,1800.0,204.059,204.3256,203.8635,204.219,1800.0
2020-11-06 12:05:00,229.72,229.99,229.69,229.93,4368.0,204.139,204.379,204.1124,204.3256,4368.0
2020-11-06 12:10:00,229.91,229.91,229.52,229.63,700.0,204.3079,204.3079,203.9613,204.059,700.0
2020-11-06 12:15:00,229.57,229.57,229.19,229.24,1500.0,204.0057,204.0057,203.668,203.7125,1500.0
2020-11-06 12:20:00,229.27,229.73,229.27,229.71,1374.0,203.7391,204.1479,203.7391,204.1301,1374.0
2020-11-06 12:25:00,229.53,229.55,229.19,229.24,4193.0,203.9702,203.988,203.668,203.7125,4193.0
2020-11-06 12:30:00,229.28,229.28,228.86,229.01,1000.0,203.748,203.748,203.3748,203.5081,1000.0
2020-11-06 12:35:00,228.85,228.96,228.57,228.67,1482.0,203.3659,203.4637,203.1171,203.2059,1482.0
2020-11-06 12:40:00,228.76,228.94,228.64,228.64,830.0,203.2859,203.4459,203.1793,203.1793,830.0
2020-11-06 12:45:00,228.87,228.97,228.81,228.97,800.0,203.3837,203.4725,203.3304,203.4725,800.0
2020-11-06 12:50:00,229.07,229.08,228.88,229.02,1650.0,203.5614,203.5703,203.3926,203.517,1650.0
2020-11-06 12:55:00,229.22,229.22,228.67,228.67,2405.0,203.6947,203.6947,203.2059,203.2059,2405.0
2020-11-06 13:00:00,228.65,228.94,228.65,228.91,2486.0,203.1882,203.4459,203.1882,203.4192,2486.0
2020-11-06 13:05:00,228.92,229.0,228.71,228.86,3126.0,203.4281,203.4992,203.2415,203.3748,3126.0
2020-11-06 13:10:00,228.97,229.27,228.97,229.22,15810.0,203.4725,203.7391,203.4725,203.6947,15810.0
2020-11-06 13:15:00,229.13,229.42,229.1,229.42,2146.0,203.6147,203.8724,203.5881,203.8724,2146.0
2020-11-06 13:20:00,229.28,229.33,228.99,228.99,2040.0,203.748,203.7924,203.4903,203.4903,2040.0
2020-11-06 13:25:00,229.0,229.21,229.0,229.2,1159.0,203.4992,203.6858,203.4992,203.6769,1159.0
2020-11-06 13:30:00,229.28,229.3,229.11,229.18,4982.0,203.748,203.7658,203.5969,203.6592,4982.0
2020-11-06 13:35:00,229.22,229.34,229.13,229.22,2902.0,203.6947,203.8013,203.6147,203.6947,2902.0
2020-11-06 13:40:00,229.2,229.22,229.08,229.14,1500.0,203.6769,203.6947,203.5703,203.6236,1500.0
2020-11-06 13:45:00,229.13,229.5,229.12,229.48,4277.0,203.6147,203.9435,203.6058,203.9257,4277.0
2020-11-06 13:50:00,229.52,229.52,229.34,229.45,1615.0,203.9613,203.9613,203.8013,203.8991,1615.0
2020-11-06 13:55:00,229.4,229.4,229.01,229.09,5394.0,203.8547,203.8547,203.5081,203.5792,5394.0
2020-11-06 14:00:00,229.13,229.17,228.89,228.89,11368.0,203.6147,203.6503,203.4014,203.4014,11368.0
2020-11-06 14:05:00,228.91,229.32,228.91,229.31,4710.0,203.4192,203.7836,203.4192,203.7747,4710.0
2020-11-06 14:10:00,229.23,229.23,229.1,229.2,4600.0,203.7036,203.7036,203.5881,203.6769,4600.0
2020-11-06 14:15:00,229.12,229.2,229.04,229.05,800.0,203.6058,203.6769,203.5347,203.5436,800.0
2020-11-06 14:20:00,229.12,229.31,229.11,229.21,4462.0,203.6058,203.7747,203.5969,203.6858,4462.0
2020-11-06 14:25:00,229.12,229.45,229.12,229.45,1324.0,203.6058,203.8991,203.6058,203.8991,1324.0
2020-11-06 14:30:00,229.45,229.45,229.15,229.26,6480.0,203.8991,203.8991,203.6325,203.7302,6480.0
2020-11-06 14:35:00,229.26,229.26,228.89,228.93,2869.0,203.7302,203.7302,203.4014,203.437,2869.0
2020-11-06 14:40:00,228.89,228.94,228.73,228.79,1826.0,203.4014,203.4459,203.2593,203.3126,1826.0
2020-11-06 14:45:00,228.73,228.88,228.64,228.88,1735.0,203.2593,203.3926,203.1793,203.3926,1735.0
2020-11-06 14:50:00,228.86,228.87,228.75,228.75,500.0,203.3748,203.3837,203.277,203.277,500.0
2020-11-06 14:55:00,228.8,228.9,228.67,228.9,5554.0,203.3215,203.4103,203.2059,203.4103,5554.0
2020-11-06 15:00:00,228.91,228.91,228.65,228.85,2393.0,203.4192,203.4192,203.1882,203.3659,2393.0
2020-11-06 15:05:00,228.74,228.81,228.62,228.78,1748.0,203.2682,203.3304,203.1615,203.3037,1748.0
2020-11-06 15:10:00,228.74,228.99,228.73,228.85,1601.0,203.2682,203.4903,203.2593,203.3659,1601.0
2020-11-06 15:15:00,228.84,229.18,228.84,229.18,2785.0,203.357,203.6592,203.357,203.6592,2785.0
2020-11-06 15:20:00,229.23,229.25,228.96,229.14,7858.0,203.7036,203.7214,203.4637,203.6236,7858.0
2020-11-06 15:25:00,229.26,229.65,229.26,229.44,9531.0,203.7302,204.0768,203.7302,203.8902,9531.0
2020-11-06 15:30:00,229.42,229.73,229.28,229.28,16880.0,203.8724,204.1479,203.748,203.748,16880.0
2020-11-06 15:35:00,229.27,229.33,228.99,229.0,8704.0,203.7391,203.7924,203.4903,203.4992,8704.0
2020-11-06 15:40:00,229.05,229.21,228.82,229.15,4335.0,203.5436,203.6858,203.3392,203.6325,4335.0
2020-11-06 15:45:00,229.23,229.71,229.15,229.67,17030.0,203.7036,204.1301,203.6325,204.0946,17030.0
2020-11-06 15:50:00,229.72,229.79,229.46,229.49,11083.0,204.139,204.2012,203.908,203.9346,11083.0
2020-11-06 15:55:00,229.48,229.51,228.79,229.08,30422.0,203.9257,203.9524,203.3126,203.5703,30422.0
2020-11-09 09:30:00,240.0,244.67,240.0,243.0,51478.0,213.2743,217.4242,213.2743,215.9402,51478.0
2020-11-09 09:35:00,243.28,243.94,240.08,240.09,12596.0,216.189,216.7755,213.3454,213.3542,12596.0
2020-11-09 09:40:00,240.95,241.72,239.98,239.98,10871.0,214.1185,214.8027,213.2565,213.2565,10871.0
2020-11-09 09:45:00,240.07,240.96,238.26,238.49,15592.0,213.3365,214.1274,211.728,211.9324,15592.0
2020-11-09 09:50:00,238.95,238.95,235.11,235.13,11826.0,212.3412,212.3412,208.9288,208.9466,11826.0
2020-11-09 09:55:00,235.08,236.96,234.91,235.42,25220.0,208.9021,210.5728,208.7511,209.2043,25220.0
2020-11-09 10:00:00,235.79,236.07,233.57,236.07,26386.0,209.5331,209.7819,207.5603,209.7819,26386.0
2020-11-09 10:05:00,236.19,236.19,234.24,235.0,12909.0,209.8885,209.8885,208.1557,208.8311,12909.0
2020-11-09 10:10:00,234.83,236.07,234.83,235.68,6827.0,208.68,209.7819,208.68,209.4353,6827.0
2020-11-09 10:15:00,235.7,235.82,233.87,234.43,18552.0,209.4531,209.5597,207.8269,208.3245,18552.0
2020-11-09 10:20:00,234.72,234.85,233.4,234.33,11611.0,208.5822,208.6978,207.4092,208.2357,11611.0
2020-11-09 10:25:00,234.7,235.17,234.61,234.84,6833.0,208.5645,208.9821,208.4845,208.6889,6833.0
2020-11-09 10:30:00,234.78,234.78,233.54,233.92,7555.0,208.6356,208.6356,207.5336,207.8713,7555.0
2020-11-09 10:35:00,233.73,234.05,231.86,232.32,18744.0,207.7025,207.9868,206.0407,206.4495,18744.0
2020-11-09 10:40:00,231.87,232.41,231.78,232.21,12523.0,206.0496,206.5295,205.9696,206.3517,12523.0
2020-11-09 10:45:00,232.21,232.6,231.09,231.79,16922.0,206.3517,206.6983,205.3565,205.9785,16922.0
2020-11-09 10:50:00,231.84,232.77,231.83,232.05,6018.0,206.0229,206.8494,206.0141,206.2096,6018.0
2020-11-09 10:55:00,231.99,231.99,231.08,231.82,7412.0,206.1562,206.1562,205.3476,206.0052,7412.0
2020-11-09 11:00:00,231.82,231.97,230.65,230.66,8196.0,206.0052,206.1385,204.9655,204.9743,8196.0
2020-11-09 11:05:00,230.75,232.94,230.52,232.94,15788.0,205.0543,207.0004,204.8499,207.0004,15788.0
2020-11-09 11:10:00,232.72,233.17,231.49,231.94,3688.0,206.8049,207.2048,205.7119,206.1118,3688.0
2020-11-09 11:15:00,231.76,231.89,229.43,229.7,7166.0,205.9519,206.0674,203.8813,204.1212,7166.0
2020-11-09 11:20:00,229.86,230.86,229.69,230.68,8907.0,204.2634,205.1521,204.1124,204.9921,8907.0
2020-11-09 11:25:00,230.9,231.04,230.1,231.04,9039.0,205.1876,205.312,204.4767,205.312,9039.0
2020-11-09 11:30:00,231.25,231.54,230.52,230.52,14285.0,205.4986,205.7563,204.8499,204.8499,14285.0
2020-11-09 11:35:00,230.83,232.24,230.58,232.24,8262.0,205.1254,206.3784,204.9033,206.3784,8262.0
2020-11-09 11:40:00,232.28,232.28,231.38,231.98,19662.0,206.4139,206.4139,205.6142,206.1474,19662.0
2020-11-09 11:45:00,231.96,232.6,231.95,232.02,10347.0,206.1296,206.6983,206.1207,206.1829,10347.0
2020-11-09 11:50:00,231.85,231.85,231.09,231.58,2957.0,206.0318,206.0318,205.3565,205.7919,2957.0
2020-11-09 11:55:00,231.58,232.38,231.48,231.79,5200.0,205.7919,206.5028,205.703,205.9785,5200.0
2020-11-09 12:00:00,231.85,232.0,231.44,231.61,3980.0,206.0318,206.1651,205.6675,205.8186,3980.0
2020-11-09 12:05:00,231.81,232.77,231.57,232.71,6247.0,205.9963,206.8494,205.783,206.7961,6247.0
2020-11-09 12:10:00,232.68,232.68,231.47,231.52,5916.0,206.7694,206.7694,205.6941,205.7386,5916.0
2020-11-09 12:15:00,231.46,231.46,230.53,230.89,4400.0,205.6853,205.6853,204.8588,205.1787,4400.0
2020-11-09 12:20:00,231.03,231.96,230.5,231.96,6855.0,205.3031,206.1296,204.8322,206.1296,6855.0
2020-11-09 12:25:00,232.05,232.9,232.04,232.85,6469.0,206.2096,206.9649,206.2007,206.9205,6469.0
2020-11-09 12:30:00,232.88,233.35,232.62,233.35,9671.0,206.9471,207.3648,206.7161,207.3648,9671.0
2020-11-09 12:35:00,233.21,233.4,232.49,233.2,12499.0,207.2404,207.4092,206.6006,207.2315,12499.0
2020-11-09 12:40:00,233.33,234.13,233.17,234.01,11090.0,207.347,208.0579,207.2048,207.9513,11090.0
2020-11-09 12:45:00,234.01,234.69,234.0,234.25,14150.0,207.9513,208.5556,207.9424,208.1646,14150.0
2020-11-09 12:50:00,234.25,234.37,233.76,234.13,9909.0,208.1646,208.2712,207.7291,208.0579,9909.0
2020-11-09 12:55:00,234.05,234.05,233.05,233.28,7609.0,207.9868,207.9868,207.0982,207.3026,7609.0
2020-11-09 13:00:00,233.58,234.73,233.58,234.25,7012.0,207.5692,208.5911,207.5692,208.1646,7012.0
2020-11-09 13:05:00,234.41,235.11,234.41,235.02,7437.0,208.3068,208.9288,208.3068,208.8488,7437.0
2020-11-09 13:10:00,235.11,235.65,235.1,235.46,5719.0,208.9288,209.4087,208.9199,209.2398,5719.0
2020-11-09 13:15:00,235.43,235.48,235.01,235.02,2901.0,209.2132,209.2576,208.8399,208.8488,2901.0
2020-11-09 13:20:00,234.88,234.89,234.39,234.39,2216.0,208.7244,208.7333,208.289,208.289,2216.0
2020-11-09 13:25:00,234.53,235.02,234.53,235.01,5638.0,208.4134,208.8488,208.4134,208.8399,5638.0
2020-11-09 13:30:00,235.13,235.68,235.13,235.45,2600.0,208.9466,209.4353,208.9466,209.2309,2600.0
2020-11-09 13:35:00,235.17,235.2,234.06,234.06,3470.0,208.9821,209.0088,207.9957,207.9957,3470.0
2020-11-09 13:40:00,233.94,234.84,233.94,234.79,4570.0,207.8891,208.6889,207.8891,208.6444,4570.0
2020-11-09 13:45:00,234.67,235.0,234.66,234.84,3324.0,208.5378,208.8311,208.5289,208.6889,3324.0
2020-11-09 13:50:00,234.93,235.12,234.45,234.85,10715.0,208.7688,208.9377,208.3423,208.6978,10715.0
2020-11-09 13:55:00,234.81,235.44,234.8,235.16,5327.0,208.6622,209.2221,208.6533,208.9732,5327.0
2020-11-09 14:00:00,235.12,235.3,234.81,234.99,4502.0,208.9377,209.0976,208.6622,208.8222,4502.0
2020-11-09 14:05:00,235.12,235.28,234.97,234.97,2699.0,208.9377,209.0799,208.8044,208.8044,2699.0
2020-11-09 14:10:00,234.87,234.87,234.34,234.56,4232.0,208.7155,208.7155,208.2445,208.4401,4232.0
2020-11-09 14:15:00,234.43,234.96,234.42,234.52,3219.0,208.3245,208.7955,208.3156,208.4045,3219.0
2020-11-09 14:20:00,234.42,234.43,233.79,234.34,3843.0,208.3156,208.3245,207.7558,208.2445,3843.0
2020-11-09 14:25:00,234.4,235.49,234.4,235.18,4923.0,208.2979,209.2665,208.2979,208.991,4923.0
2020-11-09 14:30:00,235.01,235.12,234.48,234.52,5020.0,208.8399,208.9377,208.369,208.4045,5020.0
2020-11-09 14:35:00,234.08,234.95,234.08,234.7,4650.0,208.0135,208.7866,208.0135,208.5645,4650.0
2020-11-09 14:40:00,234.51,234.74,234.36,234.53,5314.0,208.3956,208.6,208.2623,208.4134,5314.0
2020-11-09 14:45:00,234.36,234.74,234.25,234.74,7266.0,208.2623,208.6,208.1646,208.6,7266.0
2020-11-09 14:50:00,234.57,234.72,233.79,233.79,6609.0,208.4489,208.5822,207.7558,207.7558,6609.0
2020-11-09 14:55:00,233.99,234.31,233.75,233.93,8621.0,207.9335,208.2179,207.7203,207.8802,8621.0
2020-11-09 15:00:00,233.9,234.13,233.6,234.01,10151.0,207.8535,208.0579,207.587,207.9513,10151.0
2020-11-09 15:05:00,233.88,234.05,233.14,233.14,10358.0,207.8358,207.9868,207.1782,207.1782,10358.0
2020-11-09 15:10:00,232.87,233.13,232.72,233.11,8858.0,206.9382,207.1693,206.8049,207.1515,8858.0
2020-11-09 15:15:00,232.95,233.77,232.95,233.29,7468.0,207.0093,207.738,207.0093,207.3115,7468.0
2020-11-09 15:20:00,233.19,233.19,232.75,233.01,7055.0,207.2226,207.2226,206.8316,207.0627,7055.0
2020-11-09 15:25:00,233.02,233.02,231.68,231.72,5420.0,207.0715,207.0715,205.8808,205.9163,5420.0
2020-11-09 15:30:00,231.86,232.94,231.74,232.03,8376.0,206.0407,207.0004,205.9341,206.1918,8376.0
2020-11-09 15:35:00,232.23,232.37,231.67,232.37,18557.0,206.3695,206.4939,205.8719,206.4939,18557.0
2020-11-09 15:40:00,232.22,232.22,231.0,231.0,15130.0,206.3606,206.3606,205.2765,205.2765,15130.0
2020-11-09 15:45:00,230.99,231.31,230.81,231.15,18689.0,205.2676,205.552,205.1076,205.4098,18689.0
2020-11-09 15:50:00,231.05,231.18,230.0,230.03,36956.0,205.3209,205.4364,204.3878,204.4145,36956.0
2020-11-09 15:55:00,230.03,230.43,228.95,228.98,73040.0,204.4145,204.77,203.4548,203.4814,73040.0
2020-11-10 09:30:00,229.29,230.72,228.97,230.56,19002.0,203.7569,205.0277,203.4725,204.8855,19002.0
2020-11-10 09:35:00,230.06,230.69,228.97,229.21,8992.0,204.4412,205.001,203.4725,203.6858,8992.0
2020-11-10 09:40:00,229.64,230.07,228.55,228.56,9603.0,204.0679,204.45,203.0993,203.1082,9603.0
2020-11-10 09:45:00,228.77,230.73,228.58,230.73,6251.0,203.2948,205.0365,203.126,205.0365,6251.0
2020-11-10 09:50:00,231.18,232.07,230.53,231.58,13175.0,205.4364,206.2273,204.8588,205.7919,13175.0
2020-11-10 09:55:00,231.63,232.94,231.4,232.94,5144.0,205.8363,207.0004,205.6319,207.0004,5144.0
2020-11-10 10:00:00,232.73,233.57,232.2,233.32,10003.0,206.8138,207.5603,206.3429,207.3381,10003.0
2020-11-10 10:05:00,233.42,233.61,232.99,233.59,10128.0,207.427,207.5958,207.0449,207.5781,10128.0
2020-11-10 10:10:00,233.65,234.13,233.51,233.99,7085.0,207.6314,208.0579,207.507,207.9335,7085.0
2020-11-10 10:15:00,234.24,235.12,234.06,235.05,7842.0,208.1557,208.9377,207.9957,208.8755,7842.0
2020-11-10 10:20:00,234.7,234.7,232.48,233.05,13982.0,208.5645,208.5645,206.5917,207.0982,13982.0
2020-11-10 10:25:00,233.46,233.69,232.66,233.31,7135.0,207.4625,207.6669,206.7516,207.3292,7135.0
2020-11-10 10:30:00,233.44,233.57,232.23,232.26,12143.0,207.4448,207.5603,206.3695,206.3962,12143.0
2020-11-10 10:35:00,232.5,232.5,230.5,231.59,7816.0,206.6094,206.6094,204.8322,205.8008,7816.0
2020-11-10 10:40:00,231.74,232.03,230.51,230.99,7399.0,205.9341,206.1918,204.841,205.2676,7399.0
2020-11-10 10:45:00,230.96,231.97,230.96,231.54,8223.0,205.2409,206.1385,205.2409,205.7563,8223.0
2020-11-10 10:50:00,231.65,232.35,231.65,232.35,4078.0,205.8541,206.4762,205.8541,206.4762,4078.0
2020-11-10 10:55:00,232.23,232.96,232.23,232.63,3622.0,206.3695,207.0182,206.3695,206.725,3622.0
2020-11-10 11:00:00,232.64,233.67,232.64,233.57,4800.0,206.7339,207.6492,206.7339,207.5603,4800.0
2020-11-10 11:05:00,233.48,234.01,233.46,233.75,5643.0,207.4803,207.9513,207.4625,207.7203,5643.0
2020-11-10 11:10:00,233.88,234.83,233.8,234.47,5870.0,207.8358,208.68,207.7647,208.3601,5870.0
2020-11-10 11:15:00,234.77,234.86,233.63,233.63,4322.0,208.6267,208.7066,207.6136,207.6136,4322.0
2020-11-10 11:20:00,233.68,233.77,233.08,233.48,3497.0,207.658,207.738,207.1249,207.4803,3497.0
2020-11-10 11:25:00,233.84,234.0,233.72,234.0,3188.0,207.8002,207.9424,207.6936,207.9424,3188.0
2020-11-10 11:30:00,233.83,234.38,233.6,233.6,4583.0,207.7913,208.2801,207.587,207.587,4583.0
2020-11-10 11:35:00,233.38,233.66,233.37,233.48,1760.0,207.3915,207.6403,207.3826,207.4803,1760.0
2020-11-10 11:40:00,233.69,234.54,233.44,233.48,14956.0,207.6669,208.4223,207.4448,207.4803,14956.0
2020-11-10 11:45:00,233.71,234.52,233.69,234.52,4815.0,207.6847,208.4045,207.6669,208.4045,4815.0
2020-11-10 11:50:00,234.41,234.87,234.27,234.72,8678.0,208.3068,208.7155,208.1823,208.5822,8678.0
2020-11-10 11:55:00,234.85,235.11,234.37,234.37,8062.0,208.6978,208.9288,208.2712,208.2712,8062.0
2020-11-10 12:00:00,234.61,235.34,234.54,235.04,4292.0,208.4845,209.1332,208.4223,208.8666,4292.0
2020-11-10 12:05:00,235.0,235.19,234.5,234.5,3535.0,208.8311,208.9999,208.3867,208.3867,3535.0
2020-11-10 12:10:00,234.45,234.46,234.01,234.24,2020.0,208.3423,208.3512,207.9513,208.1557,2020.0
2020-11-10 12:15:00,234.34,234.37,234.02,234.03,6842.0,208.2445,208.2712,207.9602,207.9691,6842.0
2020-11-10 12:20:00,234.12,234.35,234.08,234.17,3253.0,208.049,208.2534,208.0135,208.0935,3253.0
2020-11-10 12:25:00,234.11,234.12,233.57,233.57,5516.0,208.0402,208.049,207.5603,207.5603,5516.0
2020-11-10 12:30:00,233.55,233.83,233.28,233.48,3502.0,207.5425,207.7913,207.3026,207.4803,3502.0
2020-11-10 12:35:00,233.44,233.83,232.96,233.16,6894.0,207.4448,207.7913,207.0182,207.196,6894.0
2020-11-10 12:40:00,233.05,233.96,233.03,233.96,4628.0,207.0982,207.9069,207.0804,207.9069,4628.0
2020-11-10 12:45:00,233.91,233.91,233.38,233.44,4629.0,207.8624,207.8624,207.3915,207.4448,4629.0
2020-11-10 12:50:00,233.14,233.46,232.91,232.93,6342.0,207.1782,207.4625,206.9738,206.9916,6342.0
2020-11-10 12:55:00,232.91,232.96,232.77,232.84,3023.0,206.9738,207.0182,206.8494,206.9116,3023.0
2020-11-10 13:00:00,233.0,233.44,232.93,232.94,3503.0,207.0538,207.4448,206.9916,207.0004,3503.0
2020-11-10 13:05:00,232.87,233.03,232.82,232.86,4035.0,206.9382,207.0804,206.8938,206.9294,4035.0
2020-11-10 13:10:00,232.98,232.98,232.36,232.7,1301.0,207.036,207.036,206.485,206.7872,1301.0
2020-11-10 13:15:00,232.59,232.77,232.37,232.59,2645.0,206.6894,206.8494,206.4939,206.6894,2645.0
2020-11-10 13:20:00,232.6,232.78,232.0,232.0,4054.0,206.6983,206.8583,206.1651,206.1651,4054.0
2020-11-10 13:25:00,231.94,232.18,231.87,231.88,2390.0,206.1118,206.3251,206.0496,206.0585,2390.0
2020-11-10 13:30:00,232.03,232.3,231.92,232.2,5572.0,206.1918,206.4317,206.094,206.3429,5572.0
2020-11-10 13:35:00,232.29,232.98,232.25,232.8,2403.0,206.4228,207.036,206.3873,206.876,2403.0
2020-11-10 13:40:00,232.75,233.0,232.56,232.8,3922.0,206.8316,207.0538,206.6628,206.876,3922.0
2020-11-10 13:45:00,232.98,233.16,232.73,232.73,3692.0,207.036,207.196,206.8138,206.8138,3692.0
2020-11-10 13:50:00,232.9,233.03,232.39,233.01,7235.0,206.9649,207.0804,206.5117,207.0627,7235.0
2020-11-10 13:55:00,233.13,233.3,232.96,233.28,3900.0,207.1693,207.3204,207.0182,207.3026,3900.0
2020-11-10 14:00:00,233.25,233.32,233.12,233.31,3508.0,207.2759,207.3381,207.1604,207.3292,3508.0
2020-11-10 14:05:00,233.41,233.97,233.33,233.94,4886.0,207.4181,207.9158,207.347,207.8891,4886.0
2020-11-10 14:10:00,234.05,234.13,233.35,233.87,4605.0,207.9868,208.0579,207.3648,207.8269,4605.0
2020-11-10 14:15:00,233.65,233.91,233.5,233.69,2840.0,207.6314,207.8624,207.4981,207.6669,2840.0
2020-11-10 14:20:00,233.76,233.91,233.44,233.47,3946.0,207.7291,207.8624,207.4448,207.4714,3946.0
2020-11-10 14:25:00,234.01,234.02,232.85,233.26,3083.0,207.9513,207.9602,206.9205,207.2848,3083.0
2020-11-10 14:30:00,233.33,233.55,232.92,233.15,3577.0,207.347,207.5425,206.9827,207.1871,3577.0
2020-11-10 14:35:00,233.24,233.47,232.73,233.4,2800.0,207.267,207.4714,206.8138,207.4092,2800.0
2020-11-10 14:40:00,233.52,233.78,232.62,232.93,8481.0,207.5159,207.7469,206.7161,206.9916,8481.0
2020-11-10 14:45:00,233.08,233.35,232.92,233.34,2404.0,207.1249,207.3648,206.9827,207.3559,2404.0
2020-11-10 14:50:00,233.34,233.63,233.08,233.28,4665.0,207.3559,207.6136,207.1249,207.3026,4665.0
2020-11-10 14:55:00,233.56,233.57,233.06,233.36,3600.0,207.5514,207.5603,207.1071,207.3737,3600.0
2020-11-10 15:00:00,233.53,233.85,233.47,233.68,6423.0,207.5247,207.8091,207.4714,207.658,6423.0
2020-11-10 15:05:00,233.63,233.67,233.35,233.62,3126.0,207.6136,207.6492,207.3648,207.6047,3126.0
2020-11-10 15:10:00,233.48,233.76,233.44,233.72,2472.0,207.4803,207.7291,207.4448,207.6936,2472.0
2020-11-10 15:15:00,233.71,234.52,233.7,234.24,8344.0,207.6847,208.4045,207.6758,208.1557,8344.0
2020-11-10 15:20:00,234.34,234.63,234.2,234.33,4825.0,208.2445,208.5023,208.1201,208.2357,4825.0
2020-11-10 15:25:00,234.24,234.72,234.12,234.72,4165.0,208.1557,208.5822,208.049,208.5822,4165.0
2020-11-10 15:30:00,234.52,234.77,233.89,234.06,9084.0,208.4045,208.6267,207.8447,207.9957,9084.0
2020-11-10 15:35:00,234.09,234.2,233.49,233.84,17902.0,208.0224,208.1201,207.4892,207.8002,17902.0
2020-11-10 15:40:00,233.91,234.58,233.84,234.35,14733.0,207.8624,208.4578,207.8002,208.2534,14733.0
2020-11-10 15:45:00,234.42,234.73,234.18,234.34,13995.0,208.3156,208.5911,208.1024,208.2445,13995.0
2020-11-10 15:50:00,234.46,234.84,234.04,234.14,26966.0,208.3512,208.6889,207.978,208.0668,26966.0
2020-11-10 15:55:00,234.19,234.22,233.76,233.86,50586.0,208.1113,208.1379,207.7291,207.818,50586.0
2020-11-11 09:30:00,234.89,235.65,233.86,234.37,18012.0,208.7333,209.4087,207.818,208.2712,18012.0
2020-11-11 09:35:00,233.66,234.03,232.38,232.38,5400.0,207.6403,207.9691,206.5028,206.5028,5400.0
2020-11-11 09:40:00,232.45,232.49,230.8,231.0,6895.0,206.565,206.6006,205.0988,205.2765,6895.0
2020-11-11 09:45:00,231.19,231.62,230.87,231.53,5057.0,205.4453,205.8274,205.161,205.7475,5057.0
2020-11-11 09:50:00,231.5,232.18,231.0,231.27,5458.0,205.7208,206.3251,205.2765,205.5164,5458.0
2020-11-11 09:55:00,231.37,231.46,230.59,231.03,6994.0,205.6053,205.6853,204.9121,205.3031,6994.0
2020-11-11 10:00:00,230.83,231.12,230.5,231.04,3317.0,205.1254,205.3831,204.8322,205.312,3317.0
2020-11-11 10:05:00,231.06,231.73,231.06,231.06,3854.0,205.3298,205.9252,205.3298,205.3298,3854.0
2020-11-11 10:10:00,231.16,231.71,230.64,231.37,5072.0,205.4187,205.9074,204.9566,205.6053,5072.0
2020-11-11 10:15:00,231.5,231.54,230.59,230.7,6305.0,205.7208,205.7563,204.9121,205.0099,6305.0
2020-11-11 10:20:00,230.54,231.19,230.54,230.89,3809.0,204.8677,205.4453,204.8677,205.1787,3809.0
2020-11-11 10:25:00,231.02,231.86,230.94,231.86,954.0,205.2943,206.0407,205.2232,206.0407,954.0
2020-11-11 10:30:00,231.99,233.22,231.89,232.13,17537.0,206.1562,207.2493,206.0674,206.2806,17537.0
2020-11-11 10:35:00,232.34,232.7,231.94,232.43,3931.0,206.4673,206.7872,206.1118,206.5472,3931.0
2020-11-11 10:40:00,232.63,232.7,232.07,232.28,13114.0,206.725,206.7872,206.2273,206.4139,13114.0
2020-11-11 10:45:00,232.24,232.62,231.95,232.56,4925.0,206.3784,206.7161,206.1207,206.6628,4925.0
2020-11-11 10:50:00,232.63,232.63,232.18,232.18,3083.0,206.725,206.725,206.3251,206.3251,3083.0
2020-11-11 10:55:00,232.29,232.75,232.29,232.5,5238.0,206.4228,206.8316,206.4228,206.6094,5238.0
2020-11-11 11:00:00,232.42,233.49,232.33,233.29,5411.0,206.5384,207.4892,206.4584,207.3115,5411.0
2020-11-11 11:05:00,233.18,233.25,232.73,233.04,4897.0,207.2137,207.2759,206.8138,207.0893,4897.0
2020-11-11 11:10:00,232.98,233.58,232.98,233.5,5510.0,207.036,207.5692,207.036,207.4981,5510.0
2020-11-11 11:15:00,233.5,233.82,233.32,233.52,12642.0,207.4981,207.7825,207.3381,207.5159,12642.0
2020-11-11 11:20:00,233.72,233.72,233.01,233.35,4623.0,207.6936,207.6936,207.0627,207.3648,4623.0
2020-11-11 11:25:00,233.48,233.86,233.47,233.69,3816.0,207.4803,207.818,207.4714,207.6669,3816.0
2020-11-11 11:30:00,233.94,233.95,233.61,233.67,2993.0,207.8891,207.898,207.5958,207.6492,2993.0
2020-11-11 11:35:00,233.62,233.74,233.52,233.69,3359.0,207.6047,207.7114,207.5159,207.6669,3359.0
2020-11-11 11:40:00,233.71,234.31,233.7,234.31,1581.0,207.6847,208.2179,207.6758,208.2179,1581.0
2020-11-11 11:45:00,234.28,234.28,233.84,233.9,2632.0,208.1912,208.1912,207.8002,207.8535,2632.0
2020-11-11 11:50:00,233.83,234.37,233.83,234.16,3623.0,207.7913,208.2712,207.7913,208.0846,3623.0
2020-11-11 11:55:00,234.32,235.23,234.32,235.02,5937.0,208.2268,209.0354,208.2268,208.8488,5937.0
2020-11-11 12:00:00,234.99,234.99,234.23,234.33,5509.0,208.8222,208.8222,208.1468,208.2357,5509.0
2020-11-11 12:05:00,234.37,234.61,234.06,234.56,6060.0,208.2712,208.4845,207.9957,208.4401,6060.0
2020-11-11 12:10:00,234.29,234.37,234.09,234.14,3378.0,208.2001,208.2712,208.0224,208.0668,3378.0
2020-11-11 12:15:00,234.12,234.16,233.9,234.05,2700.0,208.049,208.0846,207.8535,207.9868,2700.0
2020-11-11 12:20:00,233.93,234.12,233.89,233.96,2033.0,207.8802,208.049,207.8447,207.9069,2033.0
2020-11-11 12:25:00,233.92,234.12,233.84,234.12,1400.0,207.8713,208.049,207.8002,208.049,1400.0
2020-11-11 12:30:00,234.24,234.25,234.0,234.15,2147.0,208.1557,208.1646,207.9424,208.0757,2147.0
2020-11-11 12:35:00,234.09,234.09,233.73,233.9,4530.0,208.0224,208.0224,207.7025,207.8535,4530.0
2020-11-11 12:40:00,233.73,234.22,233.72,233.89,15511.0,207.7025,208.1379,207.6936,207.8447,15511.0
2020-11-11 12:45:00,233.95,234.01,233.78,233.89,2609.0,207.898,207.9513,207.7469,207.8447,2609.0
2020-11-11 12:50:00,233.96,234.04,233.82,234.04,4300.0,207.9069,207.978,207.7825,207.978,4300.0
2020-11-11 12:55:00,234.11,234.41,234.11,234.27,3898.0,208.0402,208.3068,208.0402,208.1823,3898.0
2020-11-11 13:00:00,234.32,234.32,234.12,234.3,1936.0,208.2268,208.2268,208.049,208.209,1936.0
2020-11-11 13:05:00,234.19,234.19,233.93,234.0,3238.0,208.1113,208.1113,207.8802,207.9424,3238.0
2020-11-11 13:10:00,234.15,234.23,234.04,234.23,2838.0,208.0757,208.1468,207.978,208.1468,2838.0
2020-11-11 13:15:00,234.13,234.47,234.13,234.39,3374.0,208.0579,208.3601,208.0579,208.289,3374.0
2020-11-11 13:20:00,234.4,234.94,234.31,234.63,4188.0,208.2979,208.7777,208.2179,208.5023,4188.0
2020-11-11 13:25:00,234.62,234.62,234.29,234.34,719.0,208.4934,208.4934,208.2001,208.2445,719.0
2020-11-11 13:30:00,234.42,234.42,234.18,234.27,1335.0,208.3156,208.3156,208.1024,208.1823,1335.0
2020-11-11 13:35:00,234.23,234.31,234.11,234.31,3000.0,208.1468,208.2179,208.0402,208.2179,3000.0
2020-11-11 13:40:00,234.34,234.39,234.14,234.37,2782.0,208.2445,208.289,208.0668,208.2712,2782.0
2020-11-11 13:45:00,234.18,234.32,234.18,234.24,902.0,208.1024,208.2268,208.1024,208.1557,902.0
2020-11-11 13:50:00,234.14,234.44,234.14,234.32,2368.0,208.0668,208.3334,208.0668,208.2268,2368.0
2020-11-11 13:55:00,234.37,234.37,234.0,234.0,4387.0,208.2712,208.2712,207.9424,207.9424,4387.0
2020-11-11 14:00:00,234.13,234.51,234.12,234.42,4027.0,208.0579,208.3956,208.049,208.3156,4027.0
2020-11-11 14:05:00,234.45,234.63,234.39,234.55,3432.0,208.3423,208.5023,208.289,208.4312,3432.0
2020-11-11 14:10:00,234.6,234.76,234.4,234.5,15647.0,208.4756,208.6178,208.2979,208.3867,15647.0
2020-11-11 14:15:00,234.63,234.73,234.6,234.73,2160.0,208.5023,208.5911,208.4756,208.5911,2160.0
2020-11-11 14:20:00,234.73,234.9,234.51,234.58,7812.0,208.5911,208.7422,208.3956,208.4578,7812.0
2020-11-11 14:25:00,234.65,234.65,234.14,234.16,7024.0,208.52,208.52,208.0668,208.0846,7024.0
2020-11-11 14:30:00,234.23,234.5,234.23,234.5,2821.0,208.1468,208.3867,208.1468,208.3867,2821.0
2020-11-11 14:35:00,234.52,234.78,234.24,234.24,3318.0,208.4045,208.6356,208.1557,208.1557,3318.0
2020-11-11 14:40:00,234.35,234.35,234.1,234.27,2251.0,208.2534,208.2534,208.0313,208.1823,2251.0
2020-11-11 14:45:00,234.3,234.35,233.92,234.08,13427.0,208.209,208.2534,207.8713,208.0135,13427.0
2020-11-11 14:50:00,234.03,234.03,233.74,233.8,5600.0,207.9691,207.9691,207.7114,207.7647,5600.0
2020-11-11 14:55:00,233.79,234.24,233.73,234.24,4197.0,207.7558,208.1557,207.7025,208.1557,4197.0
2020-11-11 15:00:00,234.27,234.31,233.95,233.95,2623.0,208.1823,208.2179,207.898,207.898,2623.0
2020-11-11 15:05:00,233.87,234.23,233.74,234.21,3717.0,207.8269,208.1468,207.7114,208.129,3717.0
2020-11-11 15:10:00,234.19,234.25,234.08,234.25,2870.0,208.1113,208.1646,208.0135,208.1646,2870.0
2020-11-11 15:15:00,234.27,234.4,234.13,234.21,5088.0,208.1823,208.2979,208.0579,208.129,5088.0
2020-11-11 15:20:00,234.23,234.23,233.55,233.69,3312.0,208.1468,208.1468,207.5425,207.6669,3312.0
2020-11-11 15:25:00,233.69,233.84,233.09,233.11,5251.0,207.6669,207.8002,207.1337,207.1515,5251.0
2020-11-11 15:30:00,233.08,233.36,232.96,233.36,5115.0,207.1249,207.3737,207.0182,207.3737,5115.0
2020-11-11 15:35:00,233.31,233.8,233.11,233.63,4988.0,207.3292,207.7647,207.1515,207.6136,4988.0
2020-11-11 15:40:00,233.64,234.19,233.6,234.04,8293.0,207.6225,208.1113,207.587,207.978,8293.0
2020-11-11 15:45:00,233.99,234.33,233.9,234.3,8997.0,207.9335,208.2357,207.8535,208.209,8997.0
2020-11-11 15:50:00,234.37,234.45,234.06,234.09,18572.0,208.2712,208.3423,207.9957,208.0224,18572.0
2020-11-11 15:55:00,234.15,234.91,234.07,234.91,72932.0,208.0757,208.7511,208.0046,208.7511,72932.0
2020-11-12 09:30:00,233.71,234.95,232.69,233.08,18572.0,207.6847,208.7866,206.7783,207.1249,18572.0
2020-11-12 09:35:00,232.75,233.76,231.5,231.9,7434.0,206.8316,207.7291,205.7208,206.0763,7434.0
2020-11-12 09:40:00,231.56,232.07,231.14,231.14,5547.0,205.7741,206.2273,205.4009,205.4009,5547.0
2020-11-12 09:45:00,231.29,231.58,230.99,231.26,9349.0,205.5342,205.7919,205.2676,205.5075,9349.0
2020-11-12 09:50:00,231.09,231.35,230.8,231.11,4700.0,205.3565,205.5875,205.0988,205.3742,4700.0
2020-11-12 09:55:00,231.09,231.38,231.06,231.16,5700.0,205.3565,205.6142,205.3298,205.4187,5700.0
2020-11-12 10:00:00,231.17,231.24,230.66,231.12,3839.0,205.4276,205.4898,204.9743,205.3831,3839.0
2020-11-12 10:05:00,231.06,231.76,230.94,230.94,6250.0,205.3298,205.9519,205.2232,205.2232,6250.0
2020-11-12 10:10:00,230.93,231.53,230.66,231.14,4278.0,205.2143,205.7475,204.9743,205.4009,4278.0
2020-11-12 10:15:00,231.06,231.12,230.78,230.94,4949.0,205.3298,205.3831,205.081,205.2232,4949.0
2020-11-12 10:20:00,230.91,231.12,230.72,230.97,4607.0,205.1965,205.3831,205.0277,205.2498,4607.0
2020-11-12 10:25:00,231.09,231.33,231.04,231.12,2382.0,205.3565,205.5697,205.312,205.3831,2382.0
2020-11-12 10:30:00,231.05,231.36,231.05,231.25,2993.0,205.3209,205.5964,205.3209,205.4986,2993.0
2020-11-12 10:35:00,231.32,232.09,231.32,231.99,5108.0,205.5608,206.2451,205.5608,206.1562,5108.0
2020-11-12 10:40:00,231.88,231.94,231.67,231.87,1200.0,206.0585,206.1118,205.8719,206.0496,1200.0
2020-11-12 10:45:00,231.93,232.16,231.93,232.08,1383.0,206.1029,206.3073,206.1029,206.2362,1383.0
2020-11-12 10:50:00,232.2,232.85,232.2,232.85,2523.0,206.3429,206.9205,206.3429,206.9205,2523.0
2020-11-12 10:55:00,232.79,232.79,232.14,232.14,3500.0,206.8672,206.8672,206.2895,206.2895,3500.0
2020-11-12 11:00:00,232.1,232.1,231.5,231.83,3337.0,206.254,206.254,205.7208,206.0141,3337.0
2020-11-12 11:05:00,231.99,232.22,231.98,232.15,1854.0,206.1562,206.3606,206.1474,206.2984,1854.0
2020-11-12 11:10:00,232.22,232.44,232.18,232.38,782.0,206.3606,206.5561,206.3251,206.5028,782.0
2020-11-12 11:15:00,232.47,232.5,231.88,231.93,2327.0,206.5828,206.6094,206.0585,206.1029,2327.0
2020-11-12 11:20:00,231.89,231.89,231.7,231.73,800.0,206.0674,206.0674,205.8985,205.9252,800.0
2020-11-12 11:25:00,231.7,232.15,231.7,232.13,9693.0,205.8985,206.2984,205.8985,206.2806,9693.0
2020-11-12 11:30:00,232.14,232.63,232.12,232.55,15961.0,206.2895,206.725,206.2718,206.6539,15961.0
2020-11-12 11:35:00,232.63,233.31,232.58,233.14,20973.0,206.725,207.3292,206.6805,207.1782,20973.0
2020-11-12 11:40:00,233.0,233.74,233.0,233.29,20138.0,207.0538,207.7114,207.0538,207.3115,20138.0
2020-11-12 11:45:00,233.29,233.57,232.74,232.74,2943.0,207.3115,207.5603,206.8227,206.8227,2943.0
2020-11-12 11:50:00,232.56,232.9,232.38,232.78,2108.0,206.6628,206.9649,206.5028,206.8583,2108.0
2020-11-12 11:55:00,232.74,232.87,232.57,232.69,1822.0,206.8227,206.9382,206.6717,206.7783,1822.0
2020-11-12 12:00:00,232.53,232.53,232.28,232.42,1082.0,206.6361,206.6361,206.4139,206.5384,1082.0
2020-11-12 12:05:00,232.42,233.61,232.36,233.61,10710.0,206.5384,207.5958,206.485,207.5958,10710.0
2020-11-12 12:10:00,233.48,234.93,233.48,234.81,29066.0,207.4803,208.7688,207.4803,208.6622,29066.0
2020-11-12 12:15:00,234.79,235.02,234.69,234.92,37469.0,208.6444,208.8488,208.5556,208.76,37469.0
2020-11-12 12:20:00,234.92,234.92,234.68,234.74,22310.0,208.76,208.76,208.5467,208.6,22310.0
2020-11-12 12:25:00,234.75,234.83,233.37,233.39,14810.0,208.6089,208.68,207.3826,207.4003,14810.0
2020-11-12 12:30:00,233.36,233.59,233.19,233.37,2732.0,207.3737,207.5781,207.2226,207.3826,2732.0
2020-11-12 12:35:00,233.25,233.36,233.02,233.03,3600.0,207.2759,207.3737,207.0715,207.0804,3600.0
2020-11-12 12:40:00,232.62,232.62,232.39,232.52,833.0,206.7161,206.7161,206.5117,206.6272,833.0
2020-11-12 12:45:00,232.55,232.57,232.14,232.14,2052.0,206.6539,206.6717,206.2895,206.2895,2052.0
2020-11-12 12:50:00,232.14,232.14,231.56,231.94,6481.0,206.2895,206.2895,205.7741,206.1118,6481.0
2020-11-12 12:55:00,231.96,232.03,231.72,231.93,3483.0,206.1296,206.1918,205.9163,206.1029,3483.0
2020-11-12 13:00:00,231.84,231.86,231.69,231.7,2118.0,206.0229,206.0407,205.8896,205.8985,2118.0
2020-11-12 13:05:00,231.71,231.71,231.28,231.39,1901.0,205.9074,205.9074,205.5253,205.6231,1901.0
2020-11-12 13:10:00,231.42,231.42,230.61,231.24,9488.0,205.6497,205.6497,204.9299,205.4898,9488.0
2020-11-12 13:15:00,230.87,230.87,230.23,230.8,2387.0,205.161,205.161,204.5922,205.0988,2387.0
2020-11-12 13:20:00,231.01,231.66,231.01,231.09,10316.0,205.2854,205.863,205.2854,205.3565,10316.0
2020-11-12 13:25:00,230.91,231.13,230.9,230.94,2338.0,205.1965,205.392,205.1876,205.2232,2338.0
2020-11-12 13:30:00,230.99,231.45,230.82,231.35,1861.0,205.2676,205.6764,205.1165,205.5875,1861.0
2020-11-12 13:35:00,231.27,232.02,231.14,231.7,4804.0,205.5164,206.1829,205.4009,205.8985,4804.0
2020-11-12 13:40:00,231.58,231.69,231.49,231.5,825.0,205.7919,205.8896,205.7119,205.7208,825.0
2020-11-12 13:45:00,231.51,231.51,231.17,231.33,2198.0,205.7297,205.7297,205.4276,205.5697,2198.0
2020-11-12 13:50:00,231.37,231.81,231.37,231.61,3082.0,205.6053,205.9963,205.6053,205.8186,3082.0
2020-11-12 13:55:00,231.31,231.57,231.25,231.57,1007.0,205.552,205.783,205.4986,205.783,1007.0
2020-11-12 14:00:00,231.69,231.96,231.67,231.87,1890.0,205.8896,206.1296,205.8719,206.0496,1890.0
2020-11-12 14:05:00,231.83,231.89,231.42,231.53,1373.0,206.0141,206.0674,205.6497,205.7475,1373.0
2020-11-12 14:10:00,231.51,231.72,231.47,231.47,2429.0,205.7297,205.9163,205.6941,205.6941,2429.0
2020-11-12 14:15:00,231.55,231.91,230.81,230.9,17661.0,205.7652,206.0851,205.1076,205.1876,17661.0
2020-11-12 14:20:00,231.01,231.52,231.01,231.19,2806.0,205.2854,205.7386,205.2854,205.4453,2806.0
2020-11-12 14:25:00,231.37,231.37,231.26,231.34,1161.0,205.6053,205.6053,205.5075,205.5786,1161.0
2020-11-12 14:30:00,231.16,231.75,231.16,231.25,2250.0,205.4187,205.943,205.4187,205.4986,2250.0
2020-11-12 14:35:00,231.32,231.55,231.21,231.22,2333.0,205.5608,205.7652,205.4631,205.472,2333.0
2020-11-12 14:40:00,231.14,231.14,230.65,230.77,3177.0,205.4009,205.4009,204.9655,205.0721,3177.0
2020-11-12 14:45:00,230.73,230.82,230.54,230.69,2284.0,205.0365,205.1165,204.8677,205.001,2284.0
2020-11-12 14:50:00,230.72,230.92,230.69,230.7,3523.0,205.0277,205.2054,205.001,205.0099,3523.0
2020-11-12 14:55:00,230.73,231.25,230.61,231.25,10108.0,205.0365,205.4986,204.9299,205.4986,10108.0
2020-11-12 15:00:00,231.18,231.61,231.18,231.25,18385.0,205.4364,205.8186,205.4364,205.4986,18385.0
2020-11-12 15:05:00,231.21,231.33,230.4,230.63,6426.0,205.4631,205.5697,204.7433,204.9477,6426.0
2020-11-12 15:10:00,230.66,230.93,230.66,230.86,2770.0,204.9743,205.2143,204.9743,205.1521,2770.0
2020-11-12 15:15:00,230.84,231.29,230.84,231.15,3568.0,205.1343,205.5342,205.1343,205.4098,3568.0
2020-11-12 15:20:00,231.21,231.24,231.08,231.24,2279.0,205.4631,205.4898,205.3476,205.4898,2279.0
2020-11-12 15:25:00,231.21,231.21,230.81,230.98,3796.0,205.4631,205.4631,205.1076,205.2587,3796.0
2020-11-12 15:30:00,230.88,230.92,230.65,230.69,5604.0,205.1698,205.2054,204.9655,205.001,5604.0
2020-11-12 15:35:00,230.7,231.05,230.49,231.05,4388.0,205.0099,205.3209,204.8233,205.3209,4388.0
2020-11-12 15:40:00,231.23,231.79,231.15,231.54,6002.0,205.4809,205.9785,205.4098,205.7563,6002.0
2020-11-12 15:45:00,231.59,231.72,231.03,231.28,8191.0,205.8008,205.9163,205.3031,205.5253,8191.0
2020-11-12 15:50:00,231.53,232.23,231.53,232.12,12206.0,205.7475,206.3695,205.7475,206.2718,12206.0
2020-11-12 15:55:00,232.11,233.25,232.11,233.03,77749.0,206.2629,207.2759,206.2629,207.0804,77749.0
2020-11-13 09:30:00,234.79,236.03,234.79,235.82,23592.0,208.6444,209.7464,208.6444,209.5597,23592.0
2020-11-13 09:35:00,236.21,236.68,235.81,236.25,1802.0,209.9063,210.324,209.5509,209.9419,1802.0
2020-11-13 09:40:00,236.24,236.45,235.29,235.49,8569.0,209.933,210.1196,209.0888,209.2665,8569.0
2020-11-13 09:45:00,235.54,236.15,235.45,236.15,4313.0,209.3109,209.853,209.2309,209.853,4313.0
2020-11-13 09:50:00,235.82,235.97,234.93,235.42,5074.0,209.5597,209.693,208.7688,209.2043,5074.0
2020-11-13 09:55:00,235.63,235.99,235.51,235.89,3108.0,209.3909,209.7108,209.2843,209.6219,3108.0
2020-11-13 10:00:00,236.08,236.11,235.53,235.81,6762.0,209.7908,209.8174,209.302,209.5509,6762.0
2020-11-13 10:05:00,235.81,236.35,235.59,236.32,6676.0,209.5509,210.0307,209.3554,210.0041,6676.0
2020-11-13 10:10:00,236.26,236.67,236.17,236.25,4077.0,209.9507,210.3151,209.8708,209.9419,4077.0
2020-11-13 10:15:00,236.1,236.18,235.36,235.47,2118.0,209.8086,209.8797,209.151,209.2487,2118.0
2020-11-13 10:20:00,235.08,235.25,235.05,235.14,1919.0,208.9021,209.0532,208.8755,208.9555,1919.0
2020-11-13 10:25:00,235.28,235.77,235.28,235.77,806.0,209.0799,209.5153,209.0799,209.5153,806.0
2020-11-13 10:30:00,235.88,235.89,235.28,235.48,7854.0,209.6131,209.6219,209.0799,209.2576,7854.0
2020-11-13 10:35:00,235.45,235.53,234.93,234.94,5258.0,209.2309,209.302,208.7688,208.7777,5258.0
2020-11-13 10:40:00,235.1,235.88,235.1,235.48,1600.0,208.9199,209.6131,208.9199,209.2576,1600.0
2020-11-13 10:45:00,235.55,235.55,235.34,235.47,1600.0,209.3198,209.3198,209.1332,209.2487,1600.0
2020-11-13 10:50:00,235.37,235.37,234.13,234.36,5880.0,209.1599,209.1599,208.0579,208.2623,5880.0
2020-11-13 10:55:00,234.37,234.48,233.82,233.95,4454.0,208.2712,208.369,207.7825,207.898,4454.0
2020-11-13 11:00:00,234.08,234.73,234.08,234.73,1401.0,208.0135,208.5911,208.0135,208.5911,1401.0
2020-11-13 11:05:00,234.61,234.61,234.32,234.32,1826.0,208.4845,208.4845,208.2268,208.2268,1826.0
2020-11-13 11:10:00,234.34,234.55,234.33,234.48,2021.0,208.2445,208.4312,208.2357,208.369,2021.0
2020-11-13 11:15:00,234.53,234.94,234.53,234.85,5670.0,208.4134,208.7777,208.4134,208.6978,5670.0
2020-11-13 11:20:00,234.86,234.91,234.71,234.79,3250.0,208.7066,208.7511,208.5733,208.6444,3250.0
2020-11-13 11:25:00,234.75,234.75,234.4,234.74,8497.0,208.6089,208.6089,208.2979,208.6,8497.0
2020-11-13 11:30:00,234.79,234.8,234.37,234.42,700.0,208.6444,208.6533,208.2712,208.3156,700.0
2020-11-13 11:35:00,234.36,234.71,234.06,234.34,3827.0,208.2623,208.5733,207.9957,208.2445,3827.0
2020-11-13 11:40:00,234.33,234.43,234.18,234.33,2258.0,208.2357,208.3245,208.1024,208.2357,2258.0
2020-11-13 11:45:00,234.45,234.64,234.23,234.46,2249.0,208.3423,208.5111,208.1468,208.3512,2249.0
2020-11-13 11:50:00,234.62,234.62,234.35,234.62,2020.0,208.4934,208.4934,208.2534,208.4934,2020.0
2020-11-13 11:55:00,234.59,234.97,234.59,234.92,1800.0,208.4667,208.8044,208.4667,208.76,1800.0
2020-11-13 12:00:00,235.03,235.35,234.88,235.35,4420.0,208.8577,209.1421,208.7244,209.1421,4420.0
2020-11-13 12:05:00,235.32,235.65,235.18,235.35,11173.0,209.1154,209.4087,208.991,209.1421,11173.0
2020-11-13 12:10:00,235.45,235.82,235.4,235.4,4950.0,209.2309,209.5597,209.1865,209.1865,4950.0
2020-11-13 12:15:00,235.35,235.54,235.34,235.51,2011.0,209.1421,209.3109,209.1332,209.2843,2011.0
2020-11-13 12:20:00,235.62,235.79,235.53,235.79,1909.0,209.382,209.5331,209.302,209.5331,1909.0
2020-11-13 12:25:00,235.72,235.83,235.47,235.48,5767.0,209.4709,209.5686,209.2487,209.2576,5767.0
2020-11-13 12:30:00,235.56,235.86,235.56,235.86,4826.0,209.3287,209.5953,209.3287,209.5953,4826.0
2020-11-13 12:35:00,235.89,235.89,235.47,235.56,3728.0,209.6219,209.6219,209.2487,209.3287,3728.0
2020-11-13 12:40:00,235.54,235.6,235.01,235.01,5174.0,209.3109,209.3642,208.8399,208.8399,5174.0
2020-11-13 12:45:00,234.65,235.14,234.65,234.97,2300.0,208.52,208.9555,208.52,208.8044,2300.0
2020-11-13 12:50:00,235.05,235.31,235.01,235.16,2658.0,208.8755,209.1065,208.8399,208.9732,2658.0
2020-11-13 12:55:00,235.07,235.1,234.81,235.1,2869.0,208.8933,208.9199,208.6622,208.9199,2869.0
2020-11-13 13:00:00,235.14,235.18,234.76,234.88,8004.0,208.9555,208.991,208.6178,208.7244,8004.0
2020-11-13 13:05:00,234.93,235.13,234.93,235.09,3058.0,208.7688,208.9466,208.7688,208.911,3058.0
2020-11-13 13:10:00,235.15,235.15,234.83,234.84,2900.0,208.9644,208.9644,208.68,208.6889,2900.0
2020-11-13 13:15:00,234.88,235.39,234.87,235.39,5463.0,208.7244,209.1776,208.7155,209.1776,5463.0
2020-11-13 13:20:00,235.4,235.46,235.14,235.24,7214.0,209.1865,209.2398,208.9555,209.0443,7214.0
2020-11-13 13:25:00,235.33,235.47,235.17,235.2,5171.0,209.1243,209.2487,208.9821,209.0088,5171.0
2020-11-13 13:30:00,235.19,235.2,234.51,234.64,6599.0,208.9999,209.0088,208.3956,208.5111,6599.0
2020-11-13 13:35:00,234.65,235.14,234.51,235.14,12529.0,208.52,208.9555,208.3956,208.9555,12529.0
2020-11-13 13:40:00,235.33,235.48,235.14,235.17,5450.0,209.1243,209.2576,208.9555,208.9821,5450.0
2020-11-13 13:45:00,235.28,235.43,235.19,235.31,4280.0,209.0799,209.2132,208.9999,209.1065,4280.0
2020-11-13 13:50:00,235.38,235.45,235.31,235.31,1745.0,209.1687,209.2309,209.1065,209.1065,1745.0
2020-11-13 13:55:00,235.27,235.48,235.25,235.33,5204.0,209.071,209.2576,209.0532,209.1243,5204.0
2020-11-13 14:00:00,235.38,235.48,235.12,235.12,4924.0,209.1687,209.2576,208.9377,208.9377,4924.0
2020-11-13 14:05:00,235.16,235.27,235.0,235.0,1602.0,208.9732,209.071,208.8311,208.8311,1602.0
2020-11-13 14:10:00,235.02,235.3,235.01,235.09,4615.0,208.8488,209.0976,208.8399,208.911,4615.0
2020-11-13 14:15:00,234.99,235.24,234.93,235.2,2718.0,208.8222,209.0443,208.7688,209.0088,2718.0
2020-11-13 14:20:00,235.31,235.48,235.02,235.13,6406.0,209.1065,209.2576,208.8488,208.9466,6406.0
2020-11-13 14:25:00,235.0,235.05,234.65,234.78,4039.0,208.8311,208.8755,208.52,208.6356,4039.0
2020-11-13 14:30:00,234.84,235.0,234.71,234.75,3949.0,208.6889,208.8311,208.5733,208.6089,3949.0
2020-11-13 14:35:00,234.77,234.96,234.77,234.86,3503.0,208.6267,208.7955,208.6267,208.7066,3503.0
2020-11-13 14:40:00,234.83,234.95,234.47,234.55,5264.0,208.68,208.7866,208.3601,208.4312,5264.0
2020-11-13 14:45:00,234.58,234.63,234.25,234.46,4250.0,208.4578,208.5023,208.1646,208.3512,4250.0
2020-11-13 14:50:00,234.47,234.7,234.23,234.7,4635.0,208.3601,208.5645,208.1468,208.5645,4635.0
2020-11-13 14:55:00,234.64,234.99,234.62,234.8,5914.0,208.5111,208.8222,208.4934,208.6533,5914.0
2020-11-13 15:00:00,234.72,234.86,234.56,234.58,2928.0,208.5822,208.7066,208.4401,208.4578,2928.0
2020-11-13 15:05:00,234.58,234.78,234.58,234.66,4187.0,208.4578,208.6356,208.4578,208.5289,4187.0
2020-11-13 15:10:00,234.51,234.66,234.51,234.65,1718.0,208.3956,208.5289,208.3956,208.52,1718.0
2020-11-13 15:15:00,234.78,234.78,234.4,234.73,3700.0,208.6356,208.6356,208.2979,208.5911,3700.0
2020-11-13 15:20:00,234.55,234.72,234.53,234.7,5171.0,208.4312,208.5822,208.4134,208.5645,5171.0
2020-11-13 15:25:00,234.69,235.16,234.68,235.16,8916.0,208.5556,208.9732,208.5467,208.9732,8916.0
2020-11-13 15:30:00,235.19,236.02,235.13,235.94,18316.0,208.9999,209.7375,208.9466,209.6664,18316.0
2020-11-13 15:35:00,236.11,236.37,236.01,236.19,13261.0,209.8174,210.0485,209.7286,209.8885,13261.0
2020-11-13 15:40:00,236.12,236.65,236.11,236.51,17553.0,209.8263,210.2973,209.8174,210.1729,17553.0
2020-11-13 15:45:00,236.48,236.87,236.48,236.68,28862.0,210.1462,210.4928,210.1462,210.324,28862.0
2020-11-13 15:50:00,236.52,236.64,235.66,235.67,20577.0,210.1818,210.2884,209.4176,209.4264,20577.0
2020-11-13 15:55:00,235.71,236.71,235.7,236.54,63307.0,209.462,210.3506,209.4531,210.1996,63307.0
2020-11-16 09:30:00,240.0,240.0,233.47,234.28,58031.0,213.2743,213.2743,207.4714,208.1912,58031.0
2020-11-16 09:35:00,233.91,234.69,232.43,233.02,21627.0,207.8624,208.5556,206.5472,207.0715,21627.0
2020-11-16 09:40:00,232.5,233.01,230.59,231.49,38922.0,206.6094,207.0627,204.9121,205.7119,38922.0
2020-11-16 09:45:00,230.78,232.33,230.71,231.12,26911.0,205.081,206.4584,205.0188,205.3831,26911.0
2020-11-16 09:50:00,231.12,231.92,229.6,229.6,20414.0,205.3831,206.094,204.0324,204.0324,20414.0
2020-11-16 09:55:00,229.96,230.41,228.58,230.41,46511.0,204.3523,204.7522,203.126,204.7522,46511.0
2020-11-16 10:00:00,230.19,231.37,229.85,231.37,15665.0,204.5567,205.6053,204.2545,205.6053,15665.0
2020-11-16 10:05:00,231.37,231.81,230.93,231.53,7473.0,205.6053,205.9963,205.2143,205.7475,7473.0
2020-11-16 10:10:00,231.77,232.49,231.44,232.42,8124.0,205.9607,206.6006,205.6675,206.5384,8124.0
2020-11-16 10:15:00,232.59,232.59,231.35,232.19,7381.0,206.6894,206.6894,205.5875,206.334,7381.0
2020-11-16 10:20:00,232.41,232.84,231.93,232.26,6432.0,206.5295,206.9116,206.1029,206.3962,6432.0
2020-11-16 10:25:00,232.09,232.41,231.86,232.27,5543.0,206.2451,206.5295,206.0407,206.4051,5543.0
2020-11-16 10:30:00,232.22,233.06,232.21,233.02,3243.0,206.3606,207.1071,206.3517,207.0715,3243.0
2020-11-16 10:35:00,232.82,232.82,232.37,232.66,7664.0,206.8938,206.8938,206.4939,206.7516,7664.0
2020-11-16 10:40:00,232.66,233.98,232.54,233.8,13127.0,206.7516,207.9246,206.645,207.7647,13127.0
2020-11-16 10:45:00,233.8,234.71,233.8,234.47,7562.0,207.7647,208.5733,207.7647,208.3601,7562.0
2020-11-16 10:50:00,234.59,234.59,234.08,234.46,3544.0,208.4667,208.4667,208.0135,208.3512,3544.0
2020-11-16 10:55:00,234.17,234.33,233.69,234.21,14263.0,208.0935,208.2357,207.6669,208.129,14263.0
2020-11-16 11:00:00,234.17,234.24,233.44,233.59,7694.0,208.0935,208.1557,207.4448,207.5781,7694.0
2020-11-16 11:05:00,233.68,233.68,232.91,233.04,5272.0,207.658,207.658,206.9738,207.0893,5272.0
2020-11-16 11:10:00,232.93,233.95,232.74,233.73,12836.0,206.9916,207.898,206.8227,207.7025,12836.0
2020-11-16 11:15:00,233.89,234.77,233.79,234.44,4081.0,207.8447,208.6267,207.7558,208.3334,4081.0
2020-11-16 11:20:00,234.44,234.44,233.46,233.52,13215.0,208.3334,208.3334,207.4625,207.5159,13215.0
2020-11-16 11:25:00,233.4,233.91,233.31,233.57,5611.0,207.4092,207.8624,207.3292,207.5603,5611.0
2020-11-16 11:30:00,233.65,233.98,233.48,233.98,4168.0,207.6314,207.9246,207.4803,207.9246,4168.0
2020-11-16 11:35:00,233.88,234.29,233.56,234.13,8654.0,207.8358,208.2001,207.5514,208.0579,8654.0
2020-11-16 11:40:00,234.21,234.23,233.55,233.81,10927.0,208.129,208.1468,207.5425,207.7736,10927.0
2020-11-16 11:45:00,233.84,233.89,233.51,233.77,3655.0,207.8002,207.8447,207.507,207.738,3655.0
2020-11-16 11:50:00,233.81,233.95,233.52,233.78,4677.0,207.7736,207.898,207.5159,207.7469,4677.0
2020-11-16 11:55:00,233.8,233.89,233.62,233.68,3433.0,207.7647,207.8447,207.6047,207.658,3433.0
2020-11-16 12:00:00,233.68,233.9,233.4,233.9,6365.0,207.658,207.8535,207.4092,207.8535,6365.0
2020-11-16 12:05:00,233.89,233.89,233.69,233.75,1090.0,207.8447,207.8447,207.6669,207.7203,1090.0
2020-11-16 12:10:00,233.76,233.9,233.51,233.86,3640.0,207.7291,207.8535,207.507,207.818,3640.0
2020-11-16 12:15:00,233.86,233.97,233.52,233.78,5528.0,207.818,207.9158,207.5159,207.7469,5528.0
2020-11-16 12:20:00,233.83,233.88,233.02,233.19,2016.0,207.7913,207.8358,207.0715,207.2226,2016.0
2020-11-16 12:25:00,233.35,233.42,232.76,232.88,6593.0,207.3648,207.427,206.8405,206.9471,6593.0
2020-11-16 12:30:00,232.81,233.03,232.63,232.63,4629.0,206.8849,207.0804,206.725,206.725,4629.0
2020-11-16 12:35:00,232.69,232.73,232.52,232.6,3599.0,206.7783,206.8138,206.6272,206.6983,3599.0
2020-11-16 12:40:00,232.64,232.71,232.55,232.56,2359.0,206.7339,206.7961,206.6539,206.6628,2359.0
2020-11-16 12:45:00,232.7,232.71,232.46,232.71,3754.0,206.7872,206.7961,206.5739,206.7961,3754.0
2020-11-16 12:50:00,232.66,232.66,232.24,232.33,3295.0,206.7516,206.7516,206.3784,206.4584,3295.0
2020-11-16 12:55:00,232.25,232.4,232.1,232.13,6891.0,206.3873,206.5206,206.254,206.2806,6891.0
2020-11-16 13:00:00,232.09,232.56,231.68,232.56,6304.0,206.2451,206.6628,205.8808,206.6628,6304.0
2020-11-16 13:05:00,232.45,232.52,231.9,232.03,3825.0,206.565,206.6272,206.0763,206.1918,3825.0
2020-11-16 13:10:00,232.05,232.05,231.71,231.9,4633.0,206.2096,206.2096,205.9074,206.0763,4633.0
2020-11-16 13:15:00,231.85,232.02,231.7,231.87,3859.0,206.0318,206.1829,205.8985,206.0496,3859.0
2020-11-16 13:20:00,231.86,231.86,231.43,231.67,4799.0,206.0407,206.0407,205.6586,205.8719,4799.0
2020-11-16 13:25:00,231.75,231.85,231.35,231.47,4357.0,205.943,206.0318,205.5875,205.6941,4357.0
2020-11-16 13:30:00,231.45,231.53,231.16,231.26,3189.0,205.6764,205.7475,205.4187,205.5075,3189.0
2020-11-16 13:35:00,231.26,231.33,230.7,230.7,7613.0,205.5075,205.5697,205.0099,205.0099,7613.0
2020-11-16 13:40:00,230.62,230.88,230.19,230.71,6623.0,204.9388,205.1698,204.5567,205.0188,6623.0
2020-11-16 13:45:00,230.54,230.66,230.22,230.28,4800.0,204.8677,204.9743,204.5833,204.6367,4800.0
2020-11-16 13:50:00,230.39,230.76,230.38,230.39,3277.0,204.7344,205.0632,204.7255,204.7344,3277.0
2020-11-16 13:55:00,230.62,230.62,230.0,230.0,3748.0,204.9388,204.9388,204.3878,204.3878,3748.0
2020-11-16 14:00:00,230.12,230.33,229.98,230.09,4671.0,204.4945,204.6811,204.3701,204.4678,4671.0
2020-11-16 14:05:00,230.17,230.64,230.09,230.64,4939.0,204.5389,204.9566,204.4678,204.9566,4939.0
2020-11-16 14:10:00,230.49,230.57,230.11,230.12,6119.0,204.8233,204.8944,204.4856,204.4945,6119.0
2020-11-16 14:15:00,230.12,230.25,229.96,230.25,7094.0,204.4945,204.61,204.3523,204.61,7094.0
2020-11-16 14:20:00,230.33,230.37,229.89,229.93,6066.0,204.6811,204.7166,204.2901,204.3256,6066.0
2020-11-16 14:25:00,229.8,230.33,229.71,230.27,7358.0,204.2101,204.6811,204.1301,204.6278,7358.0
2020-11-16 14:30:00,230.28,230.6,230.09,230.2,7363.0,204.6367,204.921,204.4678,204.5656,7363.0
2020-11-16 14:35:00,230.16,230.47,230.07,230.35,2788.0,204.53,204.8055,204.45,204.6989,2788.0
2020-11-16 14:40:00,230.39,230.59,230.27,230.54,3765.0,204.7344,204.9121,204.6278,204.8677,3765.0
2020-11-16 14:45:00,230.53,230.87,230.42,230.84,8008.0,204.8588,205.161,204.7611,205.1343,8008.0
2020-11-16 14:50:00,230.85,231.21,230.85,230.99,5336.0,205.1432,205.4631,205.1432,205.2676,5336.0
2020-11-16 14:55:00,231.2,231.32,230.96,231.19,8033.0,205.4542,205.5608,205.2409,205.4453,8033.0
2020-11-16 15:00:00,231.13,231.2,230.78,230.97,5470.0,205.392,205.4542,205.081,205.2498,5470.0
2020-11-16 15:05:00,230.92,230.94,230.53,230.84,5413.0,205.2054,205.2232,204.8588,205.1343,5413.0
2020-11-16 15:10:00,230.86,231.37,230.86,230.94,4473.0,205.1521,205.6053,205.1521,205.2232,4473.0
2020-11-16 15:15:00,231.03,231.36,230.88,231.34,8343.0,205.3031,205.5964,205.1698,205.5786,8343.0
2020-11-16 15:20:00,231.35,231.54,231.17,231.29,8532.0,205.5875,205.7563,205.4276,205.5342,8532.0
2020-11-16 15:25:00,231.3,231.39,230.83,231.17,6950.0,205.5431,205.6231,205.1254,205.4276,6950.0
2020-11-16 15:30:00,231.2,231.29,230.97,231.27,6612.0,205.4542,205.5342,205.2498,205.5164,6612.0
2020-11-16 15:35:00,231.21,231.67,231.19,231.19,12085.0,205.4631,205.8719,205.4453,205.4453,12085.0
2020-11-16 15:40:00,231.24,231.47,231.13,231.41,12529.0,205.4898,205.6941,205.392,205.6408,12529.0
2020-11-16 15:45:00,231.31,231.46,231.07,231.15,15429.0,205.552,205.6853,205.3387,205.4098,15429.0
2020-11-16 15:50:00,231.15,231.58,230.5,231.5,42584.0,205.4098,205.7919,204.8322,205.7208,42584.0
2020-11-16 15:55:00,231.41,231.9,230.98,231.86,102932.0,205.6408,206.0763,205.2587,206.0407,102932.0
2020-11-17 09:30:00,230.93,231.13,229.95,230.1,17871.0,205.2143,205.392,204.3434,204.4767,17871.0
2020-11-17 09:35:00,230.03,230.49,229.69,230.32,20129.0,204.4145,204.8233,204.1124,204.6722,20129.0
2020-11-17 09:40:00,230.68,230.86,229.38,229.55,9134.0,204.9921,205.1521,203.8369,203.988,9134.0
2020-11-17 09:45:00,229.4,229.47,228.62,229.11,19802.0,203.8547,203.9169,203.1615,203.5969,19802.0
2020-11-17 09:50:00,229.02,229.11,227.51,227.83,14361.0,203.517,203.5969,202.1751,202.4595,14361.0
2020-11-17 09:55:00,227.83,228.29,227.35,227.49,9742.0,202.4595,202.8683,202.0329,202.1573,9742.0
2020-11-17 10:00:00,227.8,228.83,227.61,228.21,8005.0,202.4328,203.3481,202.264,202.7972,8005.0
2020-11-17 10:05:00,228.03,228.3,227.66,227.83,10319.0,202.6372,202.8771,202.3084,202.4595,10319.0
2020-11-17 10:10:00,227.94,228.66,227.94,228.66,5818.0,202.5572,203.1971,202.5572,203.1971,5818.0
2020-11-17 10:15:00,228.52,228.84,228.44,228.7,5587.0,203.0726,203.357,203.0016,203.2326,5587.0
2020-11-17 10:20:00,228.86,229.0,228.52,228.56,6818.0,203.3748,203.4992,203.0726,203.1082,6818.0
2020-11-17 10:25:00,228.46,228.78,228.21,228.26,8690.0,203.0193,203.3037,202.7972,202.8416,8690.0
2020-11-17 10:30:00,228.43,229.0,228.29,228.95,8186.0,202.9927,203.4992,202.8683,203.4548,8186.0
2020-11-17 10:35:00,228.99,229.25,228.88,229.13,10332.0,203.4903,203.7214,203.3926,203.6147,10332.0
2020-11-17 10:40:00,228.9,229.58,228.89,229.41,5179.0,203.4103,204.0146,203.4014,203.8635,5179.0
2020-11-17 10:45:00,229.37,229.44,228.9,229.02,4864.0,203.828,203.8902,203.4103,203.517,4864.0
2020-11-17 10:50:00,229.04,229.75,228.9,229.75,6321.0,203.5347,204.1657,203.4103,204.1657,6321.0
2020-11-17 10:55:00,229.71,230.01,229.62,229.9,6683.0,204.1301,204.3967,204.0502,204.299,6683.0
2020-11-17 11:00:00,229.92,230.16,229.59,230.16,3941.0,204.3167,204.53,204.0235,204.53,3941.0
2020-11-17 11:05:00,230.2,230.63,230.09,230.63,3502.0,204.5656,204.9477,204.4678,204.9477,3502.0
2020-11-17 11:10:00,230.56,230.91,230.56,230.66,4325.0,204.8855,205.1965,204.8855,204.9743,4325.0
2020-11-17 11:15:00,230.81,231.02,230.51,231.02,5155.0,205.1076,205.2943,204.841,205.2943,5155.0
2020-11-17 11:20:00,231.06,231.43,230.83,231.16,4727.0,205.3298,205.6586,205.1254,205.4187,4727.0
2020-11-17 11:25:00,231.34,231.77,231.11,231.53,5108.0,205.5786,205.9607,205.3742,205.7475,5108.0
2020-11-17 11:30:00,231.58,231.8,231.27,231.3,7391.0,205.7919,205.9874,205.5164,205.5431,7391.0
2020-11-17 11:35:00,231.3,231.96,231.3,231.96,4932.0,205.5431,206.1296,205.5431,206.1296,4932.0
2020-11-17 11:40:00,232.0,232.0,231.6,231.65,4004.0,206.1651,206.1651,205.8097,205.8541,4004.0
2020-11-17 11:45:00,231.72,231.74,231.41,231.54,4437.0,205.9163,205.9341,205.6408,205.7563,4437.0
2020-11-17 11:50:00,231.52,231.54,230.71,231.02,4313.0,205.7386,205.7563,205.0188,205.2943,4313.0
2020-11-17 11:55:00,230.9,231.23,230.9,231.06,5337.0,205.1876,205.4809,205.1876,205.3298,5337.0
2020-11-17 12:00:00,231.18,231.22,230.75,230.75,7397.0,205.4364,205.472,205.0543,205.0543,7397.0
2020-11-17 12:05:00,230.95,231.01,230.76,230.98,2733.0,205.2321,205.2854,205.0632,205.2587,2733.0
2020-11-17 12:10:00,230.96,231.55,230.89,231.52,4344.0,205.2409,205.7652,205.1787,205.7386,4344.0
2020-11-17 12:15:00,231.46,231.9,231.45,231.79,6037.0,205.6853,206.0763,205.6764,205.9785,6037.0
2020-11-17 12:20:00,231.8,231.85,231.05,231.43,8837.0,205.9874,206.0318,205.3209,205.6586,8837.0
2020-11-17 12:25:00,231.52,231.88,231.16,231.57,3345.0,205.7386,206.0585,205.4187,205.783,3345.0
2020-11-17 12:30:00,231.68,231.68,231.1,231.11,2410.0,205.8808,205.8808,205.3653,205.3742,2410.0
2020-11-17 12:35:00,230.98,231.39,230.95,231.39,2055.0,205.2587,205.6231,205.2321,205.6231,2055.0
2020-11-17 12:40:00,231.3,231.35,230.96,231.14,1453.0,205.5431,205.5875,205.2409,205.4009,1453.0
2020-11-17 12:45:00,231.06,231.15,230.93,231.03,2142.0,205.3298,205.4098,205.2143,205.3031,2142.0
2020-11-17 12:50:00,230.98,231.13,230.83,230.85,2621.0,205.2587,205.392,205.1254,205.1432,2621.0
2020-11-17 12:55:00,231.01,231.07,230.78,230.8,2443.0,205.2854,205.3387,205.081,205.0988,2443.0
2020-11-17 13:00:00,230.83,231.19,230.81,231.05,2848.0,205.1254,205.4453,205.1076,205.3209,2848.0
2020-11-17 13:05:00,231.17,231.17,230.77,230.97,5572.0,205.4276,205.4276,205.0721,205.2498,5572.0
2020-11-17 13:10:00,230.95,230.96,230.66,230.72,7551.0,205.2321,205.2409,204.9743,205.0277,7551.0
2020-11-17 13:15:00,230.64,230.71,230.38,230.38,4671.0,204.9566,205.0188,204.7255,204.7255,4671.0
2020-11-17 13:20:00,230.41,230.41,229.87,229.87,4348.0,204.7522,204.7522,204.2723,204.2723,4348.0
2020-11-17 13:25:00,229.91,229.94,229.63,229.66,2424.0,204.3079,204.3345,204.059,204.0857,2424.0
2020-11-17 13:30:00,229.74,229.83,229.63,229.7,3750.0,204.1568,204.2368,204.059,204.1212,3750.0
2020-11-17 13:35:00,229.65,230.73,229.65,230.59,7899.0,204.0768,205.0365,204.0768,204.9121,7899.0
2020-11-17 13:40:00,230.61,230.67,229.94,229.97,3373.0,204.9299,204.9832,204.3345,204.3612,3373.0
2020-11-17 13:45:00,229.9,230.09,229.83,229.87,2674.0,204.299,204.4678,204.2368,204.2723,2674.0
2020-11-17 13:50:00,229.8,230.0,229.64,229.93,2046.0,204.2101,204.3878,204.0679,204.3256,2046.0
2020-11-17 13:55:00,229.81,230.03,229.81,230.01,1800.0,204.219,204.4145,204.219,204.3967,1800.0
2020-11-17 14:00:00,229.98,230.26,229.78,230.21,4217.0,204.3701,204.6189,204.1923,204.5745,4217.0
2020-11-17 14:05:00,230.3,230.85,230.26,230.85,4075.0,204.6544,205.1432,204.6189,205.1432,4075.0
2020-11-17 14:10:00,230.77,231.25,230.76,231.22,5007.0,205.0721,205.4986,205.0632,205.472,5007.0
2020-11-17 14:15:00,231.16,231.18,230.95,231.11,2924.0,205.4187,205.4364,205.2321,205.3742,2924.0
2020-11-17 14:20:00,231.13,231.38,230.83,230.95,5000.0,205.392,205.6142,205.1254,205.2321,5000.0
2020-11-17 14:25:00,230.99,230.99,230.72,230.77,3325.0,205.2676,205.2676,205.0277,205.0721,3325.0
2020-11-17 14:30:00,230.77,230.87,230.53,230.8,2464.0,205.0721,205.161,204.8588,205.0988,2464.0
2020-11-17 14:35:00,230.74,231.21,230.74,231.08,4204.0,205.0454,205.4631,205.0454,205.3476,4204.0
2020-11-17 14:40:00,231.07,231.29,230.88,231.28,5578.0,205.3387,205.5342,205.1698,205.5253,5578.0
2020-11-17 14:45:00,231.3,231.81,231.15,231.67,9836.0,205.5431,205.9963,205.4098,205.8719,9836.0
2020-11-17 14:50:00,231.76,231.79,231.45,231.74,4158.0,205.9519,205.9785,205.6764,205.9341,4158.0
2020-11-17 14:55:00,231.75,231.82,231.42,231.57,5203.0,205.943,206.0052,205.6497,205.783,5203.0
2020-11-17 15:00:00,231.56,231.56,231.12,231.22,5152.0,205.7741,205.7741,205.3831,205.472,5152.0
2020-11-17 15:05:00,231.32,231.4,230.74,230.74,7584.0,205.5608,205.6319,205.0454,205.0454,7584.0
2020-11-17 15:10:00,230.68,231.0,230.6,230.88,5004.0,204.9921,205.2765,204.921,205.1698,5004.0
2020-11-17 15:15:00,230.88,230.96,230.83,230.95,4292.0,205.1698,205.2409,205.1254,205.2321,4292.0
2020-11-17 15:20:00,230.89,231.06,230.61,230.82,9401.0,205.1787,205.3298,204.9299,205.1165,9401.0
2020-11-17 15:25:00,230.75,231.06,230.71,230.91,7008.0,205.0543,205.3298,205.0188,205.1965,7008.0
2020-11-17 15:30:00,230.92,230.92,230.15,230.3,9934.0,205.2054,205.2054,204.5211,204.6544,9934.0
2020-11-17 15:35:00,230.17,230.54,230.14,230.5,10667.0,204.5389,204.8677,204.5123,204.8322,10667.0
2020-11-17 15:40:00,230.56,231.01,230.43,230.86,10426.0,204.8855,205.2854,204.77,205.1521,10426.0
2020-11-17 15:45:00,230.94,231.0,230.5,230.7,14149.0,205.2232,205.2765,204.8322,205.0099,14149.0
2020-11-17 15:50:00,230.51,231.3,230.24,231.17,24253.0,204.841,205.5431,204.6011,205.4276,24253.0
2020-11-17 15:55:00,231.24,231.72,230.95,231.17,57854.0,205.4898,205.9163,205.2321,205.4276,57854.0
2020-11-18 09:30:00,231.68,232.76,231.25,232.18,45107.0,205.8808,206.8405,205.4986,206.3251,45107.0
2020-11-18 09:35:00,232.7,233.0,231.8,231.92,7530.0,206.7872,207.0538,205.9874,206.094,7530.0
2020-11-18 09:40:00,231.9,232.0,231.26,231.36,9177.0,206.0763,206.1651,205.5075,205.5964,9177.0
2020-11-18 09:45:00,231.68,232.74,231.62,232.67,9196.0,205.8808,206.8227,205.8274,206.7605,9196.0
2020-11-18 09:50:00,232.66,233.11,232.23,233.03,4822.0,206.7516,207.1515,206.3695,207.0804,4822.0
2020-11-18 09:55:00,233.13,233.76,232.83,233.76,8416.0,207.1693,207.7291,206.9027,207.7291,8416.0
2020-11-18 10:00:00,233.48,234.47,233.45,233.52,8323.0,207.4803,208.3601,207.4537,207.5159,8323.0
2020-11-18 10:05:00,233.52,233.97,233.21,233.97,15265.0,207.5159,207.9158,207.2404,207.9158,15265.0
2020-11-18 10:10:00,234.2,234.57,233.91,234.43,3540.0,208.1201,208.4489,207.8624,208.3245,3540.0
2020-11-18 10:15:00,234.49,234.5,233.81,233.81,4257.0,208.3778,208.3867,207.7736,207.7736,4257.0
2020-11-18 10:20:00,233.44,233.78,233.44,233.67,2345.0,207.4448,207.7469,207.4448,207.6492,2345.0
2020-11-18 10:25:00,233.62,234.39,233.61,234.08,5512.0,207.6047,208.289,207.5958,208.0135,5512.0
2020-11-18 10:30:00,234.14,234.15,233.5,233.59,4534.0,208.0668,208.0757,207.4981,207.5781,4534.0
2020-11-18 10:35:00,233.47,234.21,233.47,233.95,8035.0,207.4714,208.129,207.4714,207.898,8035.0
2020-11-18 10:40:00,234.03,234.46,233.92,233.93,4629.0,207.9691,208.3512,207.8713,207.8802,4629.0
2020-11-18 10:45:00,233.92,233.92,233.46,233.47,2602.0,207.8713,207.8713,207.4625,207.4714,2602.0
2020-11-18 10:50:00,233.48,233.6,233.35,233.44,6031.0,207.4803,207.587,207.3648,207.4448,6031.0
2020-11-18 10:55:00,233.32,233.44,232.86,233.0,5445.0,207.3381,207.4448,206.9294,207.0538,5445.0
2020-11-18 11:00:00,233.09,233.23,232.92,232.98,7039.0,207.1337,207.2582,206.9827,207.036,7039.0
2020-11-18 11:05:00,233.0,233.25,232.83,232.92,5448.0,207.0538,207.2759,206.9027,206.9827,5448.0
2020-11-18 11:10:00,232.9,233.22,232.78,233.2,2500.0,206.9649,207.2493,206.8583,207.2315,2500.0
2020-11-18 11:15:00,233.15,233.3,232.91,233.02,7900.0,207.1871,207.3204,206.9738,207.0715,7900.0
2020-11-18 11:20:00,233.09,233.65,232.97,233.57,12492.0,207.1337,207.6314,207.0271,207.5603,12492.0
2020-11-18 11:25:00,233.68,234.05,233.68,233.93,4174.0,207.658,207.9868,207.658,207.8802,4174.0
2020-11-18 11:30:00,233.99,234.06,233.73,234.0,4704.0,207.9335,207.9957,207.7025,207.9424,4704.0
2020-11-18 11:35:00,234.08,234.28,233.99,234.01,3298.0,208.0135,208.1912,207.9335,207.9513,3298.0
2020-11-18 11:40:00,233.9,234.08,233.67,234.08,8845.0,207.8535,208.0135,207.6492,208.0135,8845.0
2020-11-18 11:45:00,234.17,234.17,233.95,234.06,3432.0,208.0935,208.0935,207.898,207.9957,3432.0
2020-11-18 11:50:00,234.16,234.41,234.09,234.36,3301.0,208.0846,208.3068,208.0224,208.2623,3301.0
2020-11-18 11:55:00,234.36,234.81,234.34,234.76,4388.0,208.2623,208.6622,208.2445,208.6178,4388.0
2020-11-18 12:00:00,234.75,235.0,234.73,234.83,7071.0,208.6089,208.8311,208.5911,208.68,7071.0
2020-11-18 12:05:00,234.9,234.9,234.48,234.74,2601.0,208.7422,208.7422,208.369,208.6,2601.0
2020-11-18 12:10:00,234.74,235.53,234.59,235.34,15884.0,208.6,209.302,208.4667,209.1332,15884.0
2020-11-18 12:15:00,235.28,235.44,234.93,235.27,22749.0,209.0799,209.2221,208.7688,209.071,22749.0
2020-11-18 12:20:00,235.16,235.44,234.9,235.44,7181.0,208.9732,209.2221,208.7422,209.2221,7181.0
2020-11-18 12:25:00,235.45,235.54,235.19,235.19,2260.0,209.2309,209.3109,208.9999,208.9999,2260.0
2020-11-18 12:30:00,235.21,235.21,234.59,234.68,2551.0,209.0177,209.0177,208.4667,208.5467,2551.0
2020-11-18 12:35:00,234.67,234.88,234.38,234.61,3156.0,208.5378,208.7244,208.2801,208.4845,3156.0
2020-11-18 12:40:00,234.79,235.2,234.62,235.11,3914.0,208.6444,209.0088,208.4934,208.9288,3914.0
2020-11-18 12:45:00,235.11,235.2,234.77,235.12,4000.0,208.9288,209.0088,208.6267,208.9377,4000.0
2020-11-18 12:50:00,235.05,235.35,234.78,234.78,3050.0,208.8755,209.1421,208.6356,208.6356,3050.0
2020-11-18 12:55:00,234.87,234.87,234.28,234.37,4322.0,208.7155,208.7155,208.1912,208.2712,4322.0
2020-11-18 13:00:00,234.4,234.66,234.31,234.66,4805.0,208.2979,208.5289,208.2179,208.5289,4805.0
2020-11-18 13:05:00,234.7,234.99,234.55,234.62,4394.0,208.5645,208.8222,208.4312,208.4934,4394.0
2020-11-18 13:10:00,234.62,234.99,234.51,234.87,3441.0,208.4934,208.8222,208.3956,208.7155,3441.0
2020-11-18 13:15:00,234.88,234.99,234.68,234.68,3293.0,208.7244,208.8222,208.5467,208.5467,3293.0
2020-11-18 13:20:00,234.8,234.92,234.42,234.58,2600.0,208.6533,208.76,208.3156,208.4578,2600.0
2020-11-18 13:25:00,234.7,234.7,234.01,234.04,2000.0,208.5645,208.5645,207.9513,207.978,2000.0
2020-11-18 13:30:00,234.04,234.66,234.04,234.41,5500.0,207.978,208.5289,207.978,208.3068,5500.0
2020-11-18 13:35:00,234.52,234.9,234.42,234.9,3340.0,208.4045,208.7422,208.3156,208.7422,3340.0
2020-11-18 13:40:00,234.83,234.9,234.63,234.73,3729.0,208.68,208.7422,208.5023,208.5911,3729.0
2020-11-18 13:45:00,234.82,234.95,234.3,234.3,2713.0,208.6711,208.7866,208.209,208.209,2713.0
2020-11-18 13:50:00,234.52,235.19,234.34,235.17,17283.0,208.4045,208.9999,208.2445,208.9821,17283.0
2020-11-18 13:55:00,235.24,235.24,234.63,235.09,3062.0,209.0443,209.0443,208.5023,208.911,3062.0
2020-11-18 14:00:00,235.09,235.78,235.09,235.43,3357.0,208.911,209.5242,208.911,209.2132,3357.0
2020-11-18 14:05:00,235.41,235.73,235.39,235.57,3192.0,209.1954,209.4798,209.1776,209.3376,3192.0
2020-11-18 14:10:00,235.48,235.61,235.3,235.43,1200.0,209.2576,209.3731,209.0976,209.2132,1200.0
2020-11-18 14:15:00,235.24,235.6,235.13,235.13,4216.0,209.0443,209.3642,208.9466,208.9466,4216.0
2020-11-18 14:20:00,235.02,235.23,234.75,234.77,3485.0,208.8488,209.0354,208.6089,208.6267,3485.0
2020-11-18 14:25:00,234.77,234.8,234.35,234.79,7045.0,208.6267,208.6533,208.2534,208.6444,7045.0
2020-11-18 14:30:00,234.75,234.76,234.19,234.53,5601.0,208.6089,208.6178,208.1113,208.4134,5601.0
2020-11-18 14:35:00,234.45,234.6,234.31,234.54,6182.0,208.3423,208.4756,208.2179,208.4223,6182.0
2020-11-18 14:40:00,234.57,234.93,234.47,234.93,4252.0,208.4489,208.7688,208.3601,208.7688,4252.0
2020-11-18 14:45:00,234.9,235.17,234.66,234.68,5684.0,208.7422,208.9821,208.5289,208.5467,5684.0
2020-11-18 14:50:00,234.78,234.95,234.67,234.78,4416.0,208.6356,208.7866,208.5378,208.6356,4416.0
2020-11-18 14:55:00,234.8,234.87,234.28,234.41,4100.0,208.6533,208.7155,208.1912,208.3068,4100.0
2020-11-18 15:00:00,234.38,234.64,234.07,234.18,4125.0,208.2801,208.5111,208.0046,208.1024,4125.0
2020-11-18 15:05:00,234.14,234.75,234.12,234.64,3903.0,208.0668,208.6089,208.049,208.5111,3903.0
2020-11-18 15:10:00,234.72,235.11,234.72,234.95,5327.0,208.5822,208.9288,208.5822,208.7866,5327.0
2020-11-18 15:15:00,234.86,234.99,234.57,234.62,5200.0,208.7066,208.8222,208.4489,208.4934,5200.0
2020-11-18 15:20:00,234.61,235.21,234.47,234.95,5514.0,208.4845,209.0177,208.3601,208.7866,5514.0
2020-11-18 15:25:00,234.84,234.98,234.5,234.98,16373.0,208.6889,208.8133,208.3867,208.8133,16373.0
2020-11-18 15:30:00,234.77,234.82,234.15,234.72,9692.0,208.6267,208.6711,208.0757,208.5822,9692.0
2020-11-18 15:35:00,234.61,234.61,233.61,234.0,8868.0,208.4845,208.4845,207.5958,207.9424,8868.0
2020-11-18 15:40:00,234.01,234.24,233.81,234.0,11065.0,207.9513,208.1557,207.7736,207.9424,11065.0
2020-11-18 15:45:00,234.06,234.64,233.9,234.02,16998.0,207.9957,208.5111,207.8535,207.9602,16998.0
2020-11-18 15:50:00,234.16,234.4,233.35,233.37,17296.0,208.0846,208.2979,207.3648,207.3826,17296.0
2020-11-18 15:55:00,233.43,233.89,233.32,233.46,67660.0,207.4359,207.8447,207.3381,207.4625,67660.0
2020-11-19 09:30:00,229.78,230.81,227.65,228.94,38000.0,205.3747,206.2953,203.4709,204.6239,38000.0
2020-11-19 09:35:00,229.01,229.58,228.58,228.62,12360.0,204.6865,205.196,204.3022,204.3379,12360.0
2020-11-19 09:40:00,228.84,229.1,228.0,228.39,8961.0,204.5346,204.7669,203.7838,204.1324,8961.0
2020-11-19 09:45:00,228.56,229.22,228.55,228.63,5225.0,204.2843,204.8742,204.2754,204.3469,5225.0
2020-11-19 09:50:00,228.76,229.68,228.59,229.62,5207.0,204.4631,205.2853,204.3111,205.2317,5207.0
2020-11-19 09:55:00,229.87,230.04,229.64,229.98,8091.0,205.4552,205.6071,205.2496,205.5535,8091.0
2020-11-19 10:00:00,230.16,231.12,230.02,231.06,12783.0,205.7144,206.5724,205.5892,206.5188,12783.0
2020-11-19 10:05:00,230.9,231.49,230.9,231.46,10654.0,206.3758,206.9031,206.3758,206.8763,10654.0
2020-11-19 10:10:00,231.65,232.19,231.6,231.94,29563.0,207.0461,207.5287,207.0014,207.3053,29563.0
2020-11-19 10:15:00,231.99,232.36,231.52,231.54,4914.0,207.35,207.6807,206.9299,206.9478,4914.0
2020-11-19 10:20:00,231.42,231.8,230.72,230.73,5100.0,206.8405,207.1802,206.2149,206.2238,5100.0
2020-11-19 10:25:00,230.53,230.63,229.91,230.25,9051.0,206.0451,206.1344,205.4909,205.7948,9051.0
2020-11-19 10:30:00,230.2,231.16,229.82,231.0,7827.0,205.7501,206.6081,205.4105,206.4651,7827.0
2020-11-19 10:35:00,231.19,231.52,230.92,231.52,6138.0,206.635,206.9299,206.3936,206.9299,6138.0
2020-11-19 10:40:00,231.64,231.85,231.21,231.83,6901.0,207.0372,207.2249,206.6528,207.207,6901.0
2020-11-19 10:45:00,231.92,232.11,231.7,231.77,6605.0,207.2874,207.4572,207.0908,207.1534,6605.0
2020-11-19 10:50:00,231.97,232.33,231.75,231.8,4100.0,207.3321,207.6539,207.1355,207.1802,4100.0
2020-11-19 10:55:00,231.76,232.21,230.98,231.3,8067.0,207.1444,207.5466,206.4473,206.7333,8067.0
2020-11-19 11:00:00,231.39,231.41,231.03,231.24,5618.0,206.8137,206.8316,206.492,206.6796,5618.0
2020-11-19 11:05:00,231.37,231.52,230.81,230.9,6302.0,206.7958,206.9299,206.2953,206.3758,6302.0
2020-11-19 11:10:00,230.7,231.02,230.65,231.02,3926.0,206.197,206.483,206.1523,206.483,3926.0
2020-11-19 11:15:00,231.03,231.17,230.88,231.15,4245.0,206.492,206.6171,206.3579,206.5992,4245.0
2020-11-19 11:20:00,231.06,231.84,231.05,231.65,6016.0,206.5188,207.2159,206.5098,207.0461,6016.0
2020-11-19 11:25:00,231.65,231.8,231.2,231.2,4273.0,207.0461,207.1802,206.6439,206.6439,4273.0
2020-11-19 11:30:00,231.36,231.37,230.31,230.43,10057.0,206.7869,206.7958,205.8484,205.9557,10057.0
2020-11-19 11:35:00,230.49,230.5,230.05,230.31,6166.0,206.0093,206.0182,205.616,205.8484,6166.0
2020-11-19 11:40:00,230.42,230.59,230.33,230.47,2902.0,205.9467,206.0987,205.8663,205.9914,2902.0
2020-11-19 11:45:00,230.43,230.58,230.07,230.22,5868.0,205.9557,206.0897,205.6339,205.768,5868.0
2020-11-19 11:50:00,230.23,230.38,230.15,230.37,4164.0,205.7769,205.911,205.7054,205.9021,4164.0
2020-11-19 11:55:00,230.45,230.45,230.03,230.14,2623.0,205.9736,205.9736,205.5982,205.6965,2623.0
2020-11-19 12:00:00,230.14,230.26,229.67,229.71,3426.0,205.6965,205.8037,205.2764,205.3122,3426.0
2020-11-19 12:05:00,229.77,229.78,229.63,229.7,2480.0,205.3658,205.3747,205.2406,205.3032,2480.0
2020-11-19 12:10:00,229.65,229.69,229.48,229.69,2708.0,205.2585,205.2943,205.1066,205.2943,2708.0
2020-11-19 12:15:00,229.63,229.65,229.23,229.23,2604.0,205.2406,205.2585,204.8831,204.8831,2604.0
2020-11-19 12:20:00,229.32,229.52,229.19,229.5,3823.0,204.9636,205.1423,204.8474,205.1245,3823.0
2020-11-19 12:25:00,229.57,229.91,229.44,229.91,2616.0,205.187,205.4909,205.0708,205.4909,2616.0
2020-11-19 12:30:00,229.87,229.9,229.77,229.88,1637.0,205.4552,205.482,205.3658,205.4641,1637.0
2020-11-19 12:35:00,229.88,230.18,229.7,230.18,4118.0,205.4641,205.7322,205.3032,205.7322,4118.0
2020-11-19 12:40:00,230.1,230.11,229.82,229.84,1700.0,205.6607,205.6697,205.4105,205.4283,1700.0
2020-11-19 12:45:00,229.76,229.97,229.63,229.83,2239.0,205.3568,205.5445,205.2406,205.4194,2239.0
2020-11-19 12:50:00,229.82,230.09,229.82,229.99,2235.0,205.4105,205.6518,205.4105,205.5624,2235.0
2020-11-19 12:55:00,230.04,230.66,230.04,230.66,2001.0,205.6071,206.1613,205.6071,206.1613,2001.0
2020-11-19 13:00:00,230.66,230.82,230.63,230.74,1890.0,206.1613,206.3043,206.1344,206.2328,1890.0
2020-11-19 13:05:00,230.74,230.74,230.19,230.28,3048.0,206.2328,206.2328,205.7412,205.8216,3048.0
2020-11-19 13:10:00,230.39,230.73,230.39,230.59,4139.0,205.9199,206.2238,205.9199,206.0987,4139.0
2020-11-19 13:15:00,230.69,230.75,230.53,230.63,1501.0,206.1881,206.2417,206.0451,206.1344,1501.0
2020-11-19 13:20:00,230.54,231.01,230.54,231.01,2315.0,206.054,206.4741,206.054,206.4741,2315.0
2020-11-19 13:25:00,231.14,231.34,230.81,230.88,2605.0,206.5903,206.769,206.2953,206.3579,2605.0
2020-11-19 13:30:00,230.8,230.88,230.57,230.6,2212.0,206.2864,206.3579,206.0808,206.1076,2212.0
2020-11-19 13:35:00,230.73,230.95,230.69,230.94,2087.0,206.2238,206.4204,206.1881,206.4115,2087.0
2020-11-19 13:40:00,230.88,231.12,230.88,231.06,3500.0,206.3579,206.5724,206.3579,206.5188,3500.0
2020-11-19 13:45:00,231.03,231.25,230.93,231.19,3032.0,206.492,206.6886,206.4026,206.635,3032.0
2020-11-19 13:50:00,231.2,231.43,231.0,231.36,4513.0,206.6439,206.8495,206.4651,206.7869,4513.0
2020-11-19 13:55:00,231.32,231.46,231.3,231.34,969.0,206.7512,206.8763,206.7333,206.769,969.0
2020-11-19 14:00:00,231.39,231.63,231.32,231.44,4378.0,206.8137,207.0282,206.7512,206.8584,4378.0
2020-11-19 14:05:00,231.57,231.87,231.44,231.87,4108.0,206.9746,207.2427,206.8584,207.2427,4108.0
2020-11-19 14:10:00,231.94,232.08,231.82,232.03,2786.0,207.3053,207.4304,207.198,207.3857,2786.0
2020-11-19 14:15:00,232.05,232.54,232.05,232.38,11374.0,207.4036,207.8416,207.4036,207.6986,11374.0
2020-11-19 14:20:00,232.42,232.46,231.97,232.06,3250.0,207.7343,207.7701,207.3321,207.4126,3250.0
2020-11-19 14:25:00,232.05,232.34,232.05,232.32,2459.0,207.4036,207.6628,207.4036,207.6449,2459.0
2020-11-19 14:30:00,232.39,232.72,232.35,232.72,5300.0,207.7075,208.0025,207.6718,208.0025,5300.0
2020-11-19 14:35:00,232.78,233.23,232.78,233.21,6706.0,208.0561,208.4583,208.0561,208.4404,6706.0
2020-11-19 14:40:00,233.16,233.71,233.06,233.4,5255.0,208.3957,208.8873,208.3063,208.6102,5255.0
2020-11-19 14:45:00,233.36,233.36,233.09,233.13,4038.0,208.5745,208.5745,208.3332,208.3689,4038.0
2020-11-19 14:50:00,233.12,233.37,233.04,233.37,3376.0,208.36,208.5834,208.2885,208.5834,3376.0
2020-11-19 14:55:00,233.27,233.38,233.17,233.34,3707.0,208.494,208.5924,208.4047,208.5566,3707.0
2020-11-19 15:00:00,233.13,233.18,232.86,232.86,3109.0,208.3689,208.4136,208.1276,208.1276,3109.0
2020-11-19 15:05:00,232.68,232.81,232.61,232.75,2348.0,207.9667,208.0829,207.9041,208.0293,2348.0
2020-11-19 15:10:00,232.83,233.38,232.81,233.38,4752.0,208.1008,208.5924,208.0829,208.5924,4752.0
2020-11-19 15:15:00,233.43,233.52,232.89,232.9,3796.0,208.637,208.7175,208.1544,208.1633,3796.0
2020-11-19 15:20:00,232.94,232.98,232.61,232.66,3569.0,208.1991,208.2348,207.9041,207.9488,3569.0
2020-11-19 15:25:00,232.6,232.77,232.23,232.77,8435.0,207.8952,208.0471,207.5645,208.0471,8435.0
2020-11-19 15:30:00,232.69,233.07,232.69,232.95,9435.0,207.9756,208.3153,207.9756,208.208,9435.0
2020-11-19 15:35:00,232.89,233.31,232.86,233.0,10696.0,208.1544,208.5298,208.1276,208.2527,10696.0
2020-11-19 15:40:00,232.97,233.4,232.9,232.96,10115.0,208.2259,208.6102,208.1633,208.217,10115.0
2020-11-19 15:45:00,233.03,233.03,232.33,232.48,14036.0,208.2795,208.2795,207.6539,207.7879,14036.0
2020-11-19 15:50:00,232.52,233.21,232.43,233.07,19442.0,207.8237,208.4404,207.7433,208.3153,19442.0
2020-11-19 15:55:00,233.14,233.46,232.84,233.33,46505.0,208.3778,208.6639,208.1097,208.5477,46505.0
2020-11-20 09:30:00,232.05,232.44,231.31,231.91,44194.0,207.4036,207.7522,206.7422,207.2785,44194.0
2020-11-20 09:35:00,231.88,232.71,231.39,232.6,9460.0,207.2517,207.9935,206.8137,207.8952,9460.0
2020-11-20 09:40:00,232.46,232.95,232.31,232.62,5252.0,207.7701,208.208,207.636,207.9131,5252.0
2020-11-20 09:45:00,232.59,232.59,231.56,231.95,7467.0,207.8863,207.8863,206.9657,207.3142,7467.0
2020-11-20 09:50:00,231.77,231.77,230.57,230.78,3235.0,207.1534,207.1534,206.0808,206.2685,3235.0
2020-11-20 09:55:00,230.73,230.86,230.07,230.86,3697.0,206.2238,206.34,205.6339,206.34,3697.0
2020-11-20 10:00:00,231.13,231.81,230.74,231.34,5410.0,206.5813,207.1891,206.2328,206.769,5410.0
2020-11-20 10:05:00,231.05,231.05,230.37,230.56,9629.0,206.5098,206.5098,205.9021,206.0719,9629.0
2020-11-20 10:10:00,230.6,230.6,229.87,230.03,5735.0,206.1076,206.1076,205.4552,205.5982,5735.0
2020-11-20 10:15:00,230.03,230.3,229.52,229.95,10360.0,205.5982,205.8395,205.1423,205.5267,10360.0
2020-11-20 10:20:00,229.79,230.16,229.49,230.15,4240.0,205.3837,205.7144,205.1155,205.7054,4240.0
2020-11-20 10:25:00,230.12,230.13,229.61,229.62,2122.0,205.6786,205.6875,205.2228,205.2317,2122.0
2020-11-20 10:30:00,229.73,229.93,229.12,229.31,3578.0,205.33,205.5088,204.7848,204.9546,3578.0
2020-11-20 10:35:00,229.29,229.94,229.14,229.56,2796.0,204.9368,205.5177,204.8027,205.1781,2796.0
2020-11-20 10:40:00,229.67,229.83,229.57,229.7,2170.0,205.2764,205.4194,205.187,205.3032,2170.0
2020-11-20 10:45:00,229.6,229.65,229.1,229.25,4695.0,205.2138,205.2585,204.7669,204.901,4695.0
2020-11-20 10:50:00,229.22,229.56,229.22,229.34,1476.0,204.8742,205.1781,204.8742,204.9814,1476.0
2020-11-20 10:55:00,229.34,229.35,228.81,228.88,6368.0,204.9814,204.9904,204.5077,204.5703,6368.0
2020-11-20 11:00:00,228.8,229.03,228.75,228.97,3209.0,204.4988,204.7044,204.4541,204.6507,3209.0
2020-11-20 11:05:00,228.87,229.11,228.67,229.01,3100.0,204.5614,204.7759,204.3826,204.6865,3100.0
2020-11-20 11:10:00,228.73,228.94,228.6,228.79,1300.0,204.4362,204.6239,204.32,204.4899,1300.0
2020-11-20 11:15:00,228.82,228.98,228.59,228.98,14523.0,204.5167,204.6597,204.3111,204.6597,14523.0
2020-11-20 11:20:00,228.98,229.1,228.79,228.99,4267.0,204.6597,204.7669,204.4899,204.6686,4267.0
2020-11-20 11:25:00,229.04,229.34,229.0,229.19,6458.0,204.7133,204.9814,204.6776,204.8474,6458.0
2020-11-20 11:30:00,229.31,230.22,229.16,229.99,18764.0,204.9546,205.768,204.8206,205.5624,18764.0
2020-11-20 11:35:00,229.97,230.69,229.82,230.66,5831.0,205.5445,206.1881,205.4105,206.1613,5831.0
2020-11-20 11:40:00,230.61,231.16,230.61,231.04,3828.0,206.1166,206.6081,206.1166,206.5009,3828.0
2020-11-20 11:45:00,231.02,231.41,230.76,230.76,4476.0,206.483,206.8316,206.2506,206.2506,4476.0
2020-11-20 11:50:00,230.92,231.26,230.85,231.13,4400.0,206.3936,206.6975,206.3311,206.5813,4400.0
2020-11-20 11:55:00,231.17,231.31,231.05,231.15,4048.0,206.6171,206.7422,206.5098,206.5992,4048.0
2020-11-20 12:00:00,231.18,231.19,230.85,231.18,5823.0,206.626,206.635,206.3311,206.626,5823.0
2020-11-20 12:05:00,231.24,231.65,231.24,231.47,4410.0,206.6796,207.0461,206.6796,206.8852,4410.0
2020-11-20 12:10:00,231.49,231.52,231.26,231.26,2849.0,206.9031,206.9299,206.6975,206.6975,2849.0
2020-11-20 12:15:00,231.15,231.26,230.84,231.01,5325.0,206.5992,206.6975,206.3221,206.4741,5325.0
2020-11-20 12:20:00,231.13,231.89,231.13,231.81,5481.0,206.5813,207.2606,206.5813,207.1891,5481.0
2020-11-20 12:25:00,231.79,231.83,231.57,231.64,6678.0,207.1712,207.207,206.9746,207.0372,6678.0
2020-11-20 12:30:00,231.65,231.68,231.11,231.26,4722.0,207.0461,207.0729,206.5635,206.6975,4722.0
2020-11-20 12:35:00,231.31,231.46,231.18,231.26,2003.0,206.7422,206.8763,206.626,206.6975,2003.0
2020-11-20 12:40:00,231.32,231.5,231.2,231.39,6119.0,206.7512,206.912,206.6439,206.8137,6119.0
2020-11-20 12:45:00,231.43,231.53,230.8,230.8,3743.0,206.8495,206.9388,206.2864,206.2864,3743.0
2020-11-20 12:50:00,230.89,230.94,230.74,230.94,5141.0,206.3668,206.4115,206.2328,206.4115,5141.0
2020-11-20 12:55:00,230.9,231.07,230.9,231.04,2425.0,206.3758,206.5277,206.3758,206.5009,2425.0
2020-11-20 13:00:00,231.0,231.48,231.0,231.08,5030.0,206.4651,206.8942,206.4651,206.5366,5030.0
2020-11-20 13:05:00,231.08,231.08,230.52,230.78,3320.0,206.5366,206.5366,206.0361,206.2685,3320.0
2020-11-20 13:10:00,230.72,231.01,230.67,230.92,5027.0,206.2149,206.4741,206.1702,206.3936,5027.0
2020-11-20 13:15:00,230.84,230.99,230.82,230.85,8271.0,206.3221,206.4562,206.3043,206.3311,8271.0
2020-11-20 13:20:00,230.88,231.05,230.62,231.04,6675.0,206.3579,206.5098,206.1255,206.5009,6675.0
2020-11-20 13:25:00,231.0,231.2,230.99,231.15,2909.0,206.4651,206.6439,206.4562,206.5992,2909.0
2020-11-20 13:30:00,231.16,231.17,230.55,230.85,5483.0,206.6081,206.6171,206.0629,206.3311,5483.0
2020-11-20 13:35:00,230.81,231.02,230.76,230.97,4688.0,206.2953,206.483,206.2506,206.4383,4688.0
2020-11-20 13:40:00,230.97,230.99,230.31,230.67,10433.0,206.4383,206.4562,205.8484,206.1702,10433.0
2020-11-20 13:45:00,230.63,230.72,230.41,230.7,29887.0,206.1344,206.2149,205.9378,206.197,29887.0
2020-11-20 13:50:00,230.7,230.78,230.33,230.52,19850.0,206.197,206.2685,205.8663,206.0361,19850.0
2020-11-20 13:55:00,230.52,230.81,230.51,230.65,9601.0,206.0361,206.2953,206.0272,206.1523,9601.0
2020-11-20 14:00:00,230.65,231.04,230.6,230.74,5569.0,206.1523,206.5009,206.1076,206.2328,5569.0
2020-11-20 14:05:00,230.79,231.11,230.77,231.06,5539.0,206.2774,206.5635,206.2596,206.5188,5539.0
2020-11-20 14:10:00,230.99,231.08,230.85,230.89,5135.0,206.4562,206.5366,206.3311,206.3668,5135.0
2020-11-20 14:15:00,230.78,230.84,230.51,230.61,5160.0,206.2685,206.3221,206.0272,206.1166,5160.0
2020-11-20 14:20:00,230.62,230.86,230.5,230.81,5999.0,206.1255,206.34,206.0182,206.2953,5999.0
2020-11-20 14:25:00,230.88,230.99,230.63,230.83,8869.0,206.3579,206.4562,206.1344,206.3132,8869.0
2020-11-20 14:30:00,230.61,231.09,230.57,230.91,9587.0,206.1166,206.5456,206.0808,206.3847,9587.0
2020-11-20 14:35:00,230.96,231.24,230.81,230.84,3774.0,206.4294,206.6796,206.2953,206.3221,3774.0
2020-11-20 14:40:00,230.84,230.92,230.61,230.91,6427.0,206.3221,206.3936,206.1166,206.3847,6427.0
2020-11-20 14:45:00,230.92,230.92,230.54,230.9,6110.0,206.3936,206.3936,206.054,206.3758,6110.0
2020-11-20 14:50:00,230.85,230.99,230.83,230.88,3498.0,206.3311,206.4562,206.3132,206.3579,3498.0
2020-11-20 14:55:00,230.92,231.24,230.91,231.24,5851.0,206.3936,206.6796,206.3847,206.6796,5851.0
2020-11-20 15:00:00,231.29,231.32,230.89,230.89,7395.0,206.7243,206.7512,206.3668,206.3668,7395.0
2020-11-20 15:05:00,230.84,231.03,230.52,230.62,6055.0,206.3221,206.492,206.0361,206.1255,6055.0
2020-11-20 15:10:00,230.57,230.83,230.34,230.59,9863.0,206.0808,206.3132,205.8752,206.0987,9863.0
2020-11-20 15:15:00,230.65,230.81,230.41,230.64,11382.0,206.1523,206.2953,205.9378,206.1434,11382.0
2020-11-20 15:20:00,230.62,231.24,230.54,231.04,7542.0,206.1255,206.6796,206.054,206.5009,7542.0
2020-11-20 15:25:00,230.86,231.2,230.85,231.04,6435.0,206.34,206.6439,206.3311,206.5009,6435.0
2020-11-20 15:30:00,231.03,231.14,230.62,231.12,12683.0,206.492,206.5903,206.1255,206.5724,12683.0
2020-11-20 15:35:00,231.11,231.68,231.04,231.55,14404.0,206.5635,207.0729,206.5009,206.9567,14404.0
2020-11-20 15:40:00,231.51,232.11,231.36,232.11,12539.0,206.921,207.4572,206.7869,207.4572,12539.0
2020-11-20 15:45:00,232.02,232.4,231.37,231.38,20940.0,207.3768,207.7164,206.7958,206.8048,20940.0
2020-11-20 15:50:00,231.73,231.73,230.65,230.65,29922.0,207.1176,207.1176,206.1523,206.1523,29922.0
2020-11-20 15:55:00,230.59,230.88,230.44,230.6,57792.0,206.0987,206.3579,205.9646,206.1076,57792.0
2020-11-23 09:30:00,232.86,234.43,232.4,234.26,23775.0,208.1276,209.5308,207.7164,209.3789,23775.0
2020-11-23 09:35:00,234.49,236.35,234.24,236.24,20326.0,209.5845,211.2469,209.361,211.1486,20326.0
2020-11-23 09:40:00,236.23,236.41,234.69,234.69,12779.0,211.1397,211.3005,209.7632,209.7632,12779.0
2020-11-23 09:45:00,235.01,235.49,234.3,234.55,13438.0,210.0492,210.4782,209.4146,209.6381,13438.0
2020-11-23 09:50:00,234.65,235.52,234.43,234.54,9962.0,209.7275,210.5051,209.5308,209.6291,9962.0
2020-11-23 09:55:00,234.54,235.05,234.31,234.34,12494.0,209.6291,210.085,209.4236,209.4504,12494.0
2020-11-23 10:00:00,234.64,234.78,233.58,234.64,11445.0,209.7185,209.8437,208.7711,209.7185,11445.0
2020-11-23 10:05:00,234.56,234.78,234.06,234.43,16014.0,209.647,209.8437,209.2001,209.5308,16014.0
2020-11-23 10:10:00,234.43,235.32,234.26,235.12,5542.0,209.5308,210.3263,209.3789,210.1475,5542.0
2020-11-23 10:15:00,235.35,235.63,234.81,235.17,5948.0,210.3531,210.6034,209.8705,210.1922,5948.0
2020-11-23 10:20:00,235.17,236.03,235.16,235.28,9529.0,210.1922,210.9609,210.1833,210.2906,9529.0
2020-11-23 10:25:00,235.22,235.31,234.64,234.64,6669.0,210.2369,210.3174,209.7185,209.7185,6669.0
2020-11-23 10:30:00,234.59,234.9,234.34,234.75,4934.0,209.6738,209.9509,209.4504,209.8168,4934.0
2020-11-23 10:35:00,234.65,234.9,234.56,234.69,6555.0,209.7275,209.9509,209.647,209.7632,6555.0
2020-11-23 10:40:00,234.87,234.87,234.38,234.49,5770.0,209.9241,209.9241,209.4861,209.5845,5770.0
2020-11-23 10:45:00,234.37,235.07,234.22,235.07,3067.0,209.4772,210.1029,209.3431,210.1029,3067.0
2020-11-23 10:50:00,234.94,235.03,234.74,235.02,5000.0,209.9867,210.0671,209.8079,210.0582,5000.0
2020-11-23 10:55:00,234.93,234.93,234.54,234.54,5062.0,209.9777,209.9777,209.6291,209.6291,5062.0
2020-11-23 11:00:00,234.5,234.74,234.39,234.51,2684.0,209.5934,209.8079,209.4951,209.6023,2684.0
2020-11-23 11:05:00,234.6,234.6,234.22,234.3,5179.0,209.6828,209.6828,209.3431,209.4146,5179.0
2020-11-23 11:10:00,233.86,233.9,233.3,233.3,3746.0,209.0214,209.0571,208.5209,208.5209,3746.0
2020-11-23 11:15:00,233.33,233.86,233.32,233.7,3862.0,208.5477,209.0214,208.5387,208.8784,3862.0
2020-11-23 11:20:00,233.76,234.0,233.69,233.94,6457.0,208.932,209.1465,208.8694,209.0929,6457.0
2020-11-23 11:25:00,233.91,234.0,233.74,233.86,4250.0,209.0661,209.1465,208.9141,209.0214,4250.0
2020-11-23 11:30:00,233.8,233.8,232.71,232.72,4234.0,208.9677,208.9677,207.9935,208.0025,4234.0
2020-11-23 11:35:00,232.73,233.15,232.73,232.88,3750.0,208.0114,208.3868,208.0114,208.1455,3750.0
2020-11-23 11:40:00,232.86,233.21,232.75,232.76,3230.0,208.1276,208.4404,208.0293,208.0382,3230.0
2020-11-23 11:45:00,232.97,232.99,232.71,232.9,3003.0,208.2259,208.2438,207.9935,208.1633,3003.0
2020-11-23 11:50:00,232.95,233.02,232.85,232.95,2500.0,208.208,208.2706,208.1186,208.208,2500.0
2020-11-23 11:55:00,232.86,233.19,232.86,233.08,3111.0,208.1276,208.4225,208.1276,208.3242,3111.0
2020-11-23 12:00:00,233.17,233.18,232.68,232.93,4202.0,208.4047,208.4136,207.9667,208.1902,4202.0
2020-11-23 12:05:00,233.07,233.07,232.83,232.91,4141.0,208.3153,208.3153,208.1008,208.1723,4141.0
2020-11-23 12:10:00,232.96,233.06,232.68,232.7,3917.0,208.217,208.3063,207.9667,207.9846,3917.0
2020-11-23 12:15:00,232.7,233.26,232.66,233.26,3347.0,207.9846,208.4851,207.9488,208.4851,3347.0
2020-11-23 12:20:00,233.13,233.13,232.86,233.05,3400.0,208.3689,208.3689,208.1276,208.2974,3400.0
2020-11-23 12:25:00,233.23,233.99,232.61,232.61,13860.0,208.4583,209.1376,207.9041,207.9041,13860.0
2020-11-23 12:30:00,232.47,232.85,232.46,232.79,2302.0,207.779,208.1186,207.7701,208.065,2302.0
2020-11-23 12:35:00,232.73,232.86,232.71,232.76,2003.0,208.0114,208.1276,207.9935,208.0382,2003.0
2020-11-23 12:40:00,232.8,232.84,232.57,232.69,4802.0,208.074,208.1097,207.8684,207.9756,4802.0
2020-11-23 12:45:00,232.65,232.89,232.55,232.87,3304.0,207.9399,208.1544,207.8505,208.1365,3304.0
2020-11-23 12:50:00,232.77,233.25,232.77,233.02,2474.0,208.0471,208.4762,208.0471,208.2706,2474.0
2020-11-23 12:55:00,232.94,234.59,232.94,233.55,12273.0,208.1991,209.6738,208.1991,208.7443,12273.0
2020-11-23 13:00:00,233.48,233.55,233.35,233.52,2998.0,208.6817,208.7443,208.5655,208.7175,2998.0
2020-11-23 13:05:00,233.53,233.77,233.5,233.65,6315.0,208.7264,208.9409,208.6996,208.8337,6315.0
2020-11-23 13:10:00,233.6,234.43,233.37,233.52,7444.0,208.789,209.5308,208.5834,208.7175,7444.0
2020-11-23 13:15:00,233.53,233.63,233.45,233.54,2240.0,208.7264,208.8158,208.6549,208.7354,2240.0
2020-11-23 13:20:00,233.4,233.6,233.33,233.51,4747.0,208.6102,208.789,208.5477,208.7085,4747.0
2020-11-23 13:25:00,233.58,233.91,233.57,233.76,5405.0,208.7711,209.0661,208.7622,208.932,5405.0
2020-11-23 13:30:00,233.79,234.08,233.63,233.95,6630.0,208.9588,209.218,208.8158,209.1018,6630.0
2020-11-23 13:35:00,233.91,234.08,233.85,233.87,6632.0,209.0661,209.218,209.0124,209.0303,6632.0
2020-11-23 13:40:00,233.92,233.92,233.51,233.63,5072.0,209.075,209.075,208.7085,208.8158,5072.0
2020-11-23 13:45:00,233.69,234.01,233.66,233.83,3334.0,208.8694,209.1554,208.8426,208.9946,3334.0
2020-11-23 13:50:00,233.86,233.99,233.84,233.9,1606.0,209.0214,209.1376,209.0035,209.0571,1606.0
2020-11-23 13:55:00,233.88,234.0,233.76,233.94,3295.0,209.0392,209.1465,208.932,209.0929,3295.0
2020-11-23 14:00:00,233.98,234.04,233.81,233.96,8397.0,209.1286,209.1823,208.9767,209.1108,8397.0
2020-11-23 14:05:00,233.96,234.0,233.64,233.76,5347.0,209.1108,209.1465,208.8247,208.932,5347.0
2020-11-23 14:10:00,233.62,233.73,233.35,233.66,3674.0,208.8069,208.9052,208.5655,208.8426,3674.0
2020-11-23 14:15:00,233.76,233.96,233.59,233.96,11088.0,208.932,209.1108,208.7801,209.1108,11088.0
2020-11-23 14:20:00,234.0,234.06,233.87,233.98,3850.0,209.1465,209.2001,209.0303,209.1286,3850.0
2020-11-23 14:25:00,233.89,233.92,233.65,233.65,6362.0,209.0482,209.075,208.8337,208.8337,6362.0
2020-11-23 14:30:00,233.69,233.86,233.49,233.52,5125.0,208.8694,209.0214,208.6907,208.7175,5125.0
2020-11-23 14:35:00,233.54,233.62,233.45,233.45,2001.0,208.7354,208.8069,208.6549,208.6549,2001.0
2020-11-23 14:40:00,233.5,233.5,233.33,233.41,3201.0,208.6996,208.6996,208.5477,208.6192,3201.0
2020-11-23 14:45:00,233.42,233.67,233.41,233.61,3748.0,208.6281,208.8516,208.6192,208.7979,3748.0
2020-11-23 14:50:00,233.55,234.27,233.47,234.22,7164.0,208.7443,209.3878,208.6728,209.3431,7164.0
2020-11-23 14:55:00,234.1,234.42,234.0,234.34,1625.0,209.2359,209.5219,209.1465,209.4504,1625.0
2020-11-23 15:00:00,234.32,234.57,234.3,234.54,3902.0,209.4325,209.656,209.4146,209.6291,3902.0
2020-11-23 15:05:00,234.63,234.75,234.47,234.48,5165.0,209.7096,209.8168,209.5666,209.5755,5165.0
2020-11-23 15:10:00,234.46,234.77,234.36,234.77,9971.0,209.5576,209.8347,209.4683,209.8347,9971.0
2020-11-23 15:15:00,234.74,235.3,234.7,235.15,15649.0,209.8079,210.3084,209.7722,210.1744,15649.0
2020-11-23 15:20:00,235.14,235.17,234.88,235.13,6036.0,210.1654,210.1922,209.933,210.1565,6036.0
2020-11-23 15:25:00,235.14,235.43,235.02,235.34,15882.0,210.1654,210.4246,210.0582,210.3442,15882.0
2020-11-23 15:30:00,235.34,235.51,234.99,235.05,13632.0,210.3442,210.4961,210.0314,210.085,13632.0
2020-11-23 15:35:00,235.06,235.44,235.01,235.4,12083.0,210.0939,210.4336,210.0492,210.3978,12083.0
2020-11-23 15:40:00,235.4,235.73,235.31,235.7,14893.0,210.3978,210.6928,210.3174,210.6659,14893.0
2020-11-23 15:45:00,235.7,236.0,235.57,235.94,23764.0,210.6659,210.9341,210.5498,210.8805,23764.0
2020-11-23 15:50:00,235.87,236.1,235.38,235.63,27034.0,210.8179,211.0235,210.3799,210.6034,27034.0
2020-11-23 15:55:00,235.58,235.68,235.15,235.23,72389.0,210.5587,210.6481,210.1744,210.2459,72389.0
2020-11-24 09:30:00,236.54,237.46,235.38,235.46,20738.0,211.4167,212.239,210.3799,210.4514,20738.0
2020-11-24 09:35:00,235.62,236.59,235.36,236.2,3700.0,210.5944,211.4614,210.3621,211.1128,3700.0
2020-11-24 09:40:00,235.86,235.86,234.2,234.44,8438.0,210.809,210.809,209.3253,209.5398,8438.0
2020-11-24 09:45:00,234.53,234.53,233.62,233.62,7155.0,209.6202,209.6202,208.8069,208.8069,7155.0
2020-11-24 09:50:00,233.74,234.64,233.41,234.63,11905.0,208.9141,209.7185,208.6192,209.7096,11905.0
2020-11-24 09:55:00,234.75,235.03,234.46,234.88,6651.0,209.8168,210.0671,209.5576,209.933,6651.0
2020-11-24 10:00:00,235.02,235.34,234.56,235.15,9719.0,210.0582,210.3442,209.647,210.1744,9719.0
2020-11-24 10:05:00,235.12,235.44,235.12,235.29,4034.0,210.1475,210.4336,210.1475,210.2995,4034.0
2020-11-24 10:10:00,235.2,235.88,235.02,235.86,9711.0,210.2191,210.8268,210.0582,210.809,9711.0
2020-11-24 10:15:00,235.92,235.99,234.98,235.24,14155.0,210.8626,210.9251,210.0224,210.2548,14155.0
2020-11-24 10:20:00,235.2,235.39,234.57,234.68,6563.0,210.2191,210.3889,209.656,209.7543,6563.0
2020-11-24 10:25:00,234.66,234.8,234.19,234.3,9240.0,209.7364,209.8615,209.3163,209.4146,9240.0
2020-11-24 10:30:00,234.29,234.29,233.77,234.1,13725.0,209.4057,209.4057,208.9409,209.2359,13725.0
2020-11-24 10:35:00,234.15,234.2,233.72,233.72,12435.0,209.2806,209.3253,208.8962,208.8962,12435.0
2020-11-24 10:40:00,233.75,234.15,233.73,234.13,11420.0,208.9231,209.2806,208.9052,209.2627,11420.0
2020-11-24 10:45:00,234.13,234.28,233.97,234.11,16064.0,209.2627,209.3968,209.1197,209.2448,16064.0
2020-11-24 10:50:00,234.19,234.25,233.96,234.03,14555.0,209.3163,209.37,209.1108,209.1733,14555.0
2020-11-24 10:55:00,234.01,234.24,233.85,233.97,16609.0,209.1554,209.361,209.0124,209.1197,16609.0
2020-11-24 11:00:00,233.94,234.15,233.68,234.14,12966.0,209.0929,209.2806,208.8605,209.2716,12966.0
2020-11-24 11:05:00,234.14,234.56,234.1,234.5,26776.0,209.2716,209.647,209.2359,209.5934,26776.0
2020-11-24 11:10:00,234.49,234.72,234.2,234.6,9658.0,209.5845,209.79,209.3253,209.6828,9658.0
2020-11-24 11:15:00,234.58,234.85,234.43,234.67,26193.0,209.6649,209.9062,209.5308,209.7453,26193.0
2020-11-24 11:20:00,234.82,234.94,234.64,234.89,18700.0,209.8794,209.9867,209.7185,209.942,18700.0
2020-11-24 11:25:00,234.88,235.32,234.88,235.19,19008.0,209.933,210.3263,209.933,210.2101,19008.0
2020-11-24 11:30:00,235.12,235.33,234.94,235.25,9653.0,210.1475,210.3352,209.9867,210.2637,9653.0
2020-11-24 11:35:00,235.28,235.65,234.95,235.3,17863.0,210.2906,210.6213,209.9956,210.3084,17863.0
2020-11-24 11:40:00,235.33,235.71,235.33,235.71,24420.0,210.3352,210.6749,210.3352,210.6749,24420.0
2020-11-24 11:45:00,235.71,236.19,235.54,235.93,28454.0,210.6749,211.1039,210.5229,210.8715,28454.0
2020-11-24 11:50:00,236.0,236.53,235.94,236.43,23637.0,210.9341,211.4078,210.8805,211.3184,23637.0
2020-11-24 11:55:00,236.43,237.22,236.36,236.97,7577.0,211.3184,212.0245,211.2558,211.8011,7577.0
2020-11-24 12:00:00,237.13,237.35,237.02,237.21,4162.0,211.9441,212.1407,211.8457,212.0156,4162.0
2020-11-24 12:05:00,237.21,237.21,236.78,237.11,6252.0,212.0156,212.0156,211.6312,211.9262,6252.0
2020-11-24 12:10:00,237.05,237.38,236.98,237.23,8391.0,211.8726,212.1675,211.81,212.0334,8391.0
2020-11-24 12:15:00,237.31,237.39,236.93,237.14,6508.0,212.1049,212.1764,211.7653,211.953,6508.0
2020-11-24 12:20:00,237.14,237.14,236.19,236.27,4689.0,211.953,211.953,211.1039,211.1754,4689.0
2020-11-24 12:25:00,236.29,236.54,236.18,236.36,4591.0,211.1933,211.4167,211.095,211.2558,4591.0
2020-11-24 12:30:00,236.41,236.8,236.4,236.71,4800.0,211.3005,211.6491,211.2916,211.5687,4800.0
2020-11-24 12:35:00,236.79,236.8,236.36,236.41,3306.0,211.6402,211.6491,211.2558,211.3005,3306.0
2020-11-24 12:40:00,236.41,236.49,236.39,236.42,1840.0,211.3005,211.372,211.2827,211.3095,1840.0
2020-11-24 12:45:00,236.49,236.59,236.36,236.43,2812.0,211.372,211.4614,211.2558,211.3184,2812.0
2020-11-24 12:50:00,236.5,236.52,236.26,236.32,1667.0,211.381,211.3989,211.1665,211.2201,1667.0
2020-11-24 12:55:00,236.19,236.46,236.18,236.39,2541.0,211.1039,211.3452,211.095,211.2827,2541.0
2020-11-24 13:00:00,236.3,236.68,236.3,236.62,8670.0,211.2022,211.5419,211.2022,211.4882,8670.0
2020-11-24 13:05:00,236.44,236.56,236.32,236.41,2858.0,211.3273,211.4346,211.2201,211.3005,2858.0
2020-11-24 13:10:00,236.45,236.47,236.37,236.43,2229.0,211.3363,211.3542,211.2648,211.3184,2229.0
2020-11-24 13:15:00,236.48,236.88,236.48,236.84,3018.0,211.3631,211.7206,211.3631,211.6849,3018.0
2020-11-24 13:20:00,236.77,236.77,236.28,236.55,1569.0,211.6223,211.6223,211.1843,211.4257,1569.0
2020-11-24 13:25:00,236.41,236.46,236.09,236.33,4959.0,211.3005,211.3452,211.0145,211.229,4959.0
2020-11-24 13:30:00,236.23,236.54,236.23,236.46,4307.0,211.1397,211.4167,211.1397,211.3452,4307.0
2020-11-24 13:35:00,236.44,236.47,236.29,236.42,3076.0,211.3273,211.3542,211.1933,211.3095,3076.0
2020-11-24 13:40:00,236.47,237.0,236.41,236.46,7732.0,211.3542,211.8279,211.3005,211.3452,7732.0
2020-11-24 13:45:00,236.53,236.55,236.09,236.23,5105.0,211.4078,211.4257,211.0145,211.1397,5105.0
2020-11-24 13:50:00,236.28,236.37,236.01,236.21,1825.0,211.1843,211.2648,210.943,211.1218,1825.0
2020-11-24 13:55:00,236.21,236.21,235.88,235.88,5800.0,211.1218,211.1218,210.8268,210.8268,5800.0
2020-11-24 14:00:00,235.93,236.11,235.83,236.04,3806.0,210.8715,211.0324,210.7821,210.9698,3806.0
2020-11-24 14:05:00,236.07,236.09,235.57,235.58,4777.0,210.9966,211.0145,210.5498,210.5587,4777.0
2020-11-24 14:10:00,235.63,235.66,235.3,235.33,4663.0,210.6034,210.6302,210.3084,210.3352,4663.0
2020-11-24 14:15:00,235.34,235.34,234.78,235.1,6743.0,210.3442,210.3442,209.8437,210.1297,6743.0
2020-11-24 14:20:00,235.11,235.26,234.99,234.99,2847.0,210.1386,210.2727,210.0314,210.0314,2847.0
2020-11-24 14:25:00,234.94,234.94,234.59,234.6,3317.0,209.9867,209.9867,209.6738,209.6828,3317.0
2020-11-24 14:30:00,234.53,234.73,234.37,234.61,4455.0,209.6202,209.799,209.4772,209.6917,4455.0
2020-11-24 14:35:00,234.63,234.96,234.55,234.83,5938.0,209.7096,210.0045,209.6381,209.8883,5938.0
2020-11-24 14:40:00,234.82,234.9,234.64,234.89,10209.0,209.8794,209.9509,209.7185,209.942,10209.0
2020-11-24 14:45:00,234.82,235.0,234.67,234.76,4624.0,209.8794,210.0403,209.7453,209.8258,4624.0
2020-11-24 14:50:00,234.85,234.98,234.73,234.74,5100.0,209.9062,210.0224,209.799,209.8079,5100.0
2020-11-24 14:55:00,234.74,234.93,234.66,234.9,11096.0,209.8079,209.9777,209.7364,209.9509,11096.0
2020-11-24 15:00:00,234.9,235.0,234.68,234.92,8119.0,209.9509,210.0403,209.7543,209.9688,8119.0
2020-11-24 15:05:00,234.88,235.0,234.6,234.78,8642.0,209.933,210.0403,209.6828,209.8437,8642.0
2020-11-24 15:10:00,234.71,234.83,234.64,234.75,6108.0,209.7811,209.8883,209.7185,209.8168,6108.0
2020-11-24 15:15:00,234.66,234.71,234.03,234.2,5651.0,209.7364,209.7811,209.1733,209.3253,5651.0
2020-11-24 15:20:00,234.2,234.78,234.19,234.78,5935.0,209.3253,209.8437,209.3163,209.8437,5935.0
2020-11-24 15:25:00,234.75,234.75,234.48,234.48,5545.0,209.8168,209.8168,209.5755,209.5755,5545.0
2020-11-24 15:30:00,234.58,234.78,234.2,234.74,12492.0,209.6649,209.8437,209.3253,209.8079,12492.0
2020-11-24 15:35:00,234.72,234.78,233.98,234.3,11500.0,209.79,209.8437,209.1286,209.4146,11500.0
2020-11-24 15:40:00,234.23,234.23,234.03,234.09,11598.0,209.3521,209.3521,209.1733,209.2269,11598.0
2020-11-24 15:45:00,234.14,234.53,234.04,234.23,13937.0,209.2716,209.6202,209.1823,209.3521,13937.0
2020-11-24 15:50:00,234.27,234.67,234.26,234.47,29591.0,209.3878,209.7453,209.3789,209.5666,29591.0
2020-11-24 15:55:00,234.45,234.81,234.35,234.58,46349.0,209.5487,209.8705,209.4593,209.6649,46349.0
2020-11-25 09:30:00,235.16,235.16,232.01,232.7,20446.0,210.1833,210.1833,207.3679,207.9846,20446.0
2020-11-25 09:35:00,232.84,232.84,231.21,231.73,3352.0,208.1097,208.1097,206.6528,207.1176,3352.0
2020-11-25 09:40:00,231.24,231.44,230.84,231.14,3820.0,206.6796,206.8584,206.3221,206.5903,3820.0
2020-11-25 09:45:00,231.33,231.72,231.01,231.51,6009.0,206.7601,207.1087,206.4741,206.921,6009.0
2020-11-25 09:50:00,231.32,231.6,231.14,231.45,9029.0,206.7512,207.0014,206.5903,206.8673,9029.0
2020-11-25 09:55:00,231.36,231.7,231.04,231.67,3200.0,206.7869,207.0908,206.5009,207.064,3200.0
2020-11-25 10:00:00,231.5,232.0,231.33,231.64,6375.0,206.912,207.3589,206.7601,207.0372,6375.0
2020-11-25 10:05:00,231.63,231.89,231.2,231.21,4366.0,207.0282,207.2606,206.6439,206.6528,4366.0
2020-11-25 10:10:00,230.86,231.76,230.85,231.76,4750.0,206.34,207.1444,206.3311,207.1444,4750.0
2020-11-25 10:15:00,231.87,232.06,231.68,231.84,3731.0,207.2427,207.4126,207.0729,207.2159,3731.0
2020-11-25 10:20:00,231.76,232.09,231.38,231.62,11657.0,207.1444,207.4394,206.8048,207.0193,11657.0
2020-11-25 10:25:00,231.52,231.63,230.88,230.89,9786.0,206.9299,207.0282,206.3579,206.3668,9786.0
2020-11-25 10:30:00,230.92,231.85,230.8,231.83,10566.0,206.3936,207.2249,206.2864,207.207,10566.0
2020-11-25 10:35:00,231.92,231.96,231.4,231.4,4431.0,207.2874,207.3232,206.8227,206.8227,4431.0
2020-11-25 10:40:00,231.35,231.35,230.68,231.09,5307.0,206.778,206.778,206.1791,206.5456,5307.0
2020-11-25 10:45:00,231.2,231.43,231.14,231.17,4249.0,206.6439,206.8495,206.5903,206.6171,4249.0
2020-11-25 10:50:00,231.19,231.59,231.19,231.37,3540.0,206.635,206.9925,206.635,206.7958,3540.0
2020-11-25 10:55:00,231.36,231.47,231.06,231.13,3037.0,206.7869,206.8852,206.5188,206.5813,3037.0
2020-11-25 11:00:00,231.07,231.17,230.88,231.14,6118.0,206.5277,206.6171,206.3579,206.5903,6118.0
2020-11-25 11:05:00,231.01,231.38,230.85,231.37,4343.0,206.4741,206.8048,206.3311,206.7958,4343.0
2020-11-25 11:10:00,231.25,231.37,230.65,230.65,5610.0,206.6886,206.7958,206.1523,206.1523,5610.0
2020-11-25 11:15:00,230.64,230.85,230.64,230.66,5690.0,206.1434,206.3311,206.1434,206.1613,5690.0
2020-11-25 11:20:00,230.68,230.69,230.24,230.69,10946.0,206.1791,206.1881,205.7859,206.1881,10946.0
2020-11-25 11:25:00,230.79,230.85,230.58,230.84,3804.0,206.2774,206.3311,206.0897,206.3221,3804.0
2020-11-25 11:30:00,230.77,231.33,230.76,231.05,8875.0,206.2596,206.7601,206.2506,206.5098,8875.0
2020-11-25 11:35:00,231.05,231.11,230.74,230.97,8093.0,206.5098,206.5635,206.2328,206.4383,8093.0
2020-11-25 11:40:00,231.37,231.47,231.02,231.08,2960.0,206.7958,206.8852,206.483,206.5366,2960.0
2020-11-25 11:45:00,231.15,231.48,231.1,231.35,1932.0,206.5992,206.8942,206.5545,206.778,1932.0
2020-11-25 11:50:00,231.35,231.69,231.35,231.66,3508.0,206.778,207.0819,206.778,207.055,3508.0
2020-11-25 11:55:00,231.66,231.9,231.53,231.9,4704.0,207.055,207.2695,206.9388,207.2695,4704.0
2020-11-25 12:00:00,231.95,232.17,231.66,232.17,3689.0,207.3142,207.5109,207.055,207.5109,3689.0
2020-11-25 12:05:00,232.18,232.33,231.9,232.14,5001.0,207.5198,207.6539,207.2695,207.4841,5001.0
2020-11-25 12:10:00,232.17,232.27,231.76,231.98,1907.0,207.5109,207.6003,207.1444,207.3411,1907.0
2020-11-25 12:15:00,231.87,231.87,231.58,231.68,2684.0,207.2427,207.2427,206.9835,207.0729,2684.0
2020-11-25 12:20:00,231.62,231.68,231.26,231.27,2905.0,207.0193,207.0729,206.6975,206.7065,2905.0
2020-11-25 12:25:00,231.2,231.2,230.78,230.79,5456.0,206.6439,206.6439,206.2685,206.2774,5456.0
2020-11-25 12:30:00,230.86,231.13,230.86,230.89,2715.0,206.34,206.5813,206.34,206.3668,2715.0
2020-11-25 12:35:00,230.85,230.97,230.82,230.97,1325.0,206.3311,206.4383,206.3043,206.4383,1325.0
2020-11-25 12:40:00,231.08,231.5,231.08,231.39,2465.0,206.5366,206.912,206.5366,206.8137,2465.0
2020-11-25 12:45:00,231.37,231.49,231.29,231.4,1181.0,206.7958,206.9031,206.7243,206.8227,1181.0
2020-11-25 12:50:00,231.35,231.39,230.94,230.96,3814.0,206.778,206.8137,206.4115,206.4294,3814.0
2020-11-25 12:55:00,231.03,231.12,230.95,231.08,1900.0,206.492,206.5724,206.4204,206.5366,1900.0
2020-11-25 13:00:00,231.01,231.06,230.57,230.6,8923.0,206.4741,206.5188,206.0808,206.1076,8923.0
2020-11-25 13:05:00,230.57,230.64,230.53,230.54,1991.0,206.0808,206.1434,206.0451,206.054,1991.0
2020-11-25 13:10:00,230.55,230.55,230.43,230.43,1641.0,206.0629,206.0629,205.9557,205.9557,1641.0
2020-11-25 13:15:00,230.36,230.54,230.18,230.54,5586.0,205.8931,206.054,205.7322,206.054,5586.0
2020-11-25 13:20:00,230.48,230.58,230.47,230.57,2041.0,206.0004,206.0897,205.9914,206.0808,2041.0
2020-11-25 13:25:00,230.79,230.79,230.62,230.68,3082.0,206.2774,206.2774,206.1255,206.1791,3082.0
2020-11-25 13:30:00,230.68,230.79,230.62,230.67,1362.0,206.1791,206.2774,206.1255,206.1702,1362.0
2020-11-25 13:35:00,230.59,230.81,230.53,230.62,5437.0,206.0987,206.2953,206.0451,206.1255,5437.0
2020-11-25 13:40:00,230.66,230.66,230.14,230.22,4238.0,206.1613,206.1613,205.6965,205.768,4238.0
2020-11-25 13:45:00,230.17,230.27,230.17,230.26,1469.0,205.7233,205.8127,205.7233,205.8037,1469.0
2020-11-25 13:50:00,230.34,230.44,230.32,230.44,2964.0,205.8752,205.9646,205.8574,205.9646,2964.0
2020-11-25 13:55:00,230.45,230.8,230.22,230.6,23225.0,205.9736,206.2864,205.768,206.1076,23225.0
2020-11-25 14:00:00,230.58,230.58,230.31,230.4,4801.0,206.0897,206.0897,205.8484,205.9289,4801.0
2020-11-25 14:05:00,230.34,230.55,230.31,230.41,4208.0,205.8752,206.0629,205.8484,205.9378,4208.0
2020-11-25 14:10:00,230.32,230.39,230.02,230.05,6111.0,205.8574,205.9199,205.5892,205.616,6111.0
2020-11-25 14:15:00,230.1,230.35,230.08,230.22,2618.0,205.6607,205.8842,205.6429,205.768,2618.0
2020-11-25 14:20:00,230.24,230.29,230.1,230.11,2392.0,205.7859,205.8305,205.6607,205.6697,2392.0
2020-11-25 14:25:00,230.03,230.33,230.03,230.25,2913.0,205.5982,205.8663,205.5982,205.7948,2913.0
2020-11-25 14:30:00,230.21,230.5,230.21,230.28,3993.0,205.759,206.0182,205.759,205.8216,3993.0
2020-11-25 14:35:00,230.24,230.3,230.04,230.15,3343.0,205.7859,205.8395,205.6071,205.7054,3343.0
2020-11-25 14:40:00,230.09,230.09,229.79,229.87,4652.0,205.6518,205.6518,205.3837,205.4552,4652.0
2020-11-25 14:45:00,229.78,230.09,229.78,230.01,3116.0,205.3747,205.6518,205.3747,205.5803,3116.0
2020-11-25 14:50:00,229.91,230.23,229.88,230.2,2861.0,205.4909,205.7769,205.4641,205.7501,2861.0
2020-11-25 14:55:00,230.18,230.46,230.18,230.34,3000.0,205.7322,205.9825,205.7322,205.8752,3000.0
2020-11-25 15:00:00,230.28,230.72,230.28,230.63,5696.0,205.8216,206.2149,205.8216,206.1344,5696.0
2020-11-25 15:05:00,230.63,230.92,230.57,230.74,2456.0,206.1344,206.3936,206.0808,206.2328,2456.0
2020-11-25 15:10:00,230.73,230.96,230.71,230.72,14905.0,206.2238,206.4294,206.2059,206.2149,14905.0
2020-11-25 15:15:00,230.67,230.76,230.57,230.71,8518.0,206.1702,206.2506,206.0808,206.2059,8518.0
2020-11-25 15:20:00,230.7,230.74,230.42,230.51,6810.0,206.197,206.2328,205.9467,206.0272,6810.0
2020-11-25 15:25:00,230.54,230.86,230.54,230.65,4820.0,206.054,206.34,206.054,206.1523,4820.0
2020-11-25 15:30:00,230.66,230.66,230.37,230.4,6487.0,206.1613,206.1613,205.9021,205.9289,6487.0
2020-11-25 15:35:00,230.43,230.44,229.98,229.98,5880.0,205.9557,205.9646,205.5535,205.5535,5880.0
2020-11-25 15:40:00,229.99,230.39,229.99,230.28,7239.0,205.5624,205.9199,205.5624,205.8216,7239.0
2020-11-25 15:45:00,230.3,230.47,230.04,230.44,11609.0,205.8395,205.9914,205.6071,205.9646,11609.0
2020-11-25 15:50:00,230.4,230.49,229.93,230.04,19460.0,205.9289,206.0093,205.5088,205.6071,19460.0
2020-11-25 15:55:00,230.05,230.45,229.91,230.18,46885.0,205.616,205.9736,205.4909,205.7322,46885.0
2020-11-27 09:30:00,231.5,231.7,230.57,230.57,20222.0,206.912,207.0908,206.0808,206.0808,20222.0
2020-11-27 09:35:00,230.41,231.77,230.26,231.73,13102.0,205.9378,207.1534,205.8037,207.1176,13102.0
2020-11-27 09:40:00,231.97,232.05,231.36,231.77,2437.0,207.3321,207.4036,206.7869,207.1534,2437.0
2020-11-27 09:45:00,231.47,231.47,230.67,230.68,3433.0,206.8852,206.8852,206.1702,206.1791,3433.0
2020-11-27 09:50:00,230.67,231.79,230.41,231.2,5732.0,206.1702,207.1712,205.9378,206.6439,5732.0
2020-11-27 09:55:00,230.99,231.76,230.73,230.95,6190.0,206.4562,207.1444,206.2238,206.4204,6190.0
2020-11-27 10:00:00,231.2,231.92,231.2,231.43,25271.0,206.6439,207.2874,206.6439,206.8495,25271.0
2020-11-27 10:05:00,231.4,231.69,231.18,231.69,6277.0,206.8227,207.0819,206.626,207.0819,6277.0
2020-11-27 10:10:00,231.59,232.1,231.59,232.1,5779.0,206.9925,207.4483,206.9925,207.4483,5779.0
2020-11-27 10:15:00,232.11,232.2,231.44,231.83,6252.0,207.4572,207.5377,206.8584,207.207,6252.0
2020-11-27 10:20:00,231.72,231.72,230.95,231.1,2233.0,207.1087,207.1087,206.4204,206.5545,2233.0
2020-11-27 10:25:00,231.28,231.28,230.8,230.8,2725.0,206.7154,206.7154,206.2864,206.2864,2725.0
2020-11-27 10:30:00,230.8,230.8,230.33,230.64,5101.0,206.2864,206.2864,205.8663,206.1434,5101.0
2020-11-27 10:35:00,230.48,230.95,230.47,230.72,5612.0,206.0004,206.4204,205.9914,206.2149,5612.0
2020-11-27 10:40:00,230.74,231.12,230.59,230.9,5660.0,206.2328,206.5724,206.0987,206.3758,5660.0
2020-11-27 10:45:00,231.06,231.1,230.82,230.83,1730.0,206.5188,206.5545,206.3043,206.3132,1730.0
2020-11-27 10:50:00,230.78,230.98,230.0,230.11,6258.0,206.2685,206.4473,205.5714,205.6697,6258.0
2020-11-27 10:55:00,230.12,230.17,229.8,229.9,4409.0,205.6786,205.7233,205.3926,205.482,4409.0
2020-11-27 11:00:00,229.8,230.5,229.6,230.09,6818.0,205.3926,206.0182,205.2138,205.6518,6818.0
2020-11-27 11:05:00,230.16,230.38,229.65,229.75,4807.0,205.7144,205.911,205.2585,205.3479,4807.0
2020-11-27 11:10:00,229.65,229.68,229.36,229.4,4579.0,205.2585,205.2853,204.9993,205.0351,4579.0
2020-11-27 11:15:00,229.51,229.87,229.24,229.66,8185.0,205.1334,205.4552,204.8921,205.2675,8185.0
2020-11-27 11:20:00,229.75,229.89,229.32,229.61,2795.0,205.3479,205.473,204.9636,205.2228,2795.0
2020-11-27 11:25:00,229.52,229.85,229.43,229.44,2512.0,205.1423,205.4373,205.0619,205.0708,2512.0
2020-11-27 11:30:00,229.39,229.85,229.24,229.53,3972.0,205.0261,205.4373,204.8921,205.1513,3972.0
2020-11-27 11:35:00,229.57,230.03,229.25,229.92,3463.0,205.187,205.5982,204.901,205.4998,3463.0
2020-11-27 11:40:00,230.02,230.35,230.0,230.2,2527.0,205.5892,205.8842,205.5714,205.7501,2527.0
2020-11-27 11:45:00,230.37,230.49,230.21,230.21,2158.0,205.9021,206.0093,205.759,205.759,2158.0
2020-11-27 11:50:00,230.21,230.55,230.13,230.19,4008.0,205.759,206.0629,205.6875,205.7412,4008.0
2020-11-27 11:55:00,230.09,230.39,229.73,230.39,8083.0,205.6518,205.9199,205.33,205.9199,8083.0
2020-11-27 12:00:00,230.28,230.28,229.87,229.87,4536.0,205.8216,205.8216,205.4552,205.4552,4536.0
2020-11-27 12:05:00,229.84,229.84,229.5,229.56,7528.0,205.4283,205.4283,205.1245,205.1781,7528.0
2020-11-27 12:10:00,229.58,230.01,229.03,230.01,8459.0,205.196,205.5803,204.7044,205.5803,8459.0
2020-11-27 12:15:00,230.17,230.31,230.09,230.27,3073.0,205.7233,205.8484,205.6518,205.8127,3073.0
2020-11-27 12:20:00,230.1,230.11,229.78,229.78,3809.0,205.6607,205.6697,205.3747,205.3747,3809.0
2020-11-27 12:25:00,229.74,230.01,229.62,229.65,3815.0,205.339,205.5803,205.2317,205.2585,3815.0
2020-11-27 12:30:00,229.61,229.67,229.36,229.38,4602.0,205.2228,205.2764,204.9993,205.0172,4602.0
2020-11-27 12:35:00,229.29,229.45,229.15,229.18,5422.0,204.9368,205.0798,204.8116,204.8384,5422.0
2020-11-27 12:40:00,229.31,229.46,229.03,229.08,7704.0,204.9546,205.0887,204.7044,204.7491,7704.0
2020-11-27 12:45:00,229.06,229.12,228.88,229.09,12642.0,204.7312,204.7848,204.5703,204.758,12642.0
2020-11-27 12:50:00,229.12,229.14,228.61,228.81,18566.0,204.7848,204.8027,204.329,204.5077,18566.0
2020-11-27 12:55:00,228.88,229.21,228.54,229.21,18311.0,204.5703,204.8653,204.2664,204.8653,18311.0
2020-11-30 09:30:00,228.72,229.0,226.92,227.27,25264.0,204.4273,204.6776,202.8185,203.1313,25264.0
2020-11-30 09:35:00,227.31,227.89,226.26,227.4,35635.0,203.1671,203.6855,202.2286,203.2475,35635.0
2020-11-30 09:40:00,227.18,227.68,226.63,226.9,16206.0,203.0509,203.4978,202.5593,202.8006,16206.0
2020-11-30 09:45:00,226.91,227.34,226.25,226.9,31120.0,202.8095,203.1939,202.2196,202.8006,31120.0
2020-11-30 09:50:00,226.9,227.51,226.44,227.49,43087.0,202.8006,203.3458,202.3895,203.3279,43087.0
2020-11-30 09:55:00,227.32,228.15,227.21,227.9,19330.0,203.176,203.9178,203.0777,203.6944,19330.0
2020-11-30 10:00:00,227.92,227.92,227.41,227.78,11790.0,203.7123,203.7123,203.2564,203.5871,11790.0
2020-11-30 10:05:00,228.15,228.35,227.8,228.35,7993.0,203.9178,204.0966,203.605,204.0966,7993.0
2020-11-30 10:10:00,228.73,229.23,228.56,228.7,12030.0,204.4362,204.8831,204.2843,204.4094,12030.0
2020-11-30 10:15:00,228.7,229.14,228.7,228.86,5446.0,204.4094,204.8027,204.4094,204.5524,5446.0
2020-11-30 10:20:00,229.0,229.55,228.81,229.49,9847.0,204.6776,205.1691,204.5077,205.1155,9847.0
2020-11-30 10:25:00,229.36,229.36,227.92,227.92,8960.0,204.9993,204.9993,203.7123,203.7123,8960.0
2020-11-30 10:30:00,227.79,228.11,227.76,227.78,4920.0,203.5961,203.8821,203.5693,203.5871,4920.0
2020-11-30 10:35:00,227.66,227.87,227.53,227.63,10784.0,203.4799,203.6676,203.3637,203.4531,10784.0
2020-11-30 10:40:00,227.61,227.7,227.14,227.14,14312.0,203.4352,203.5156,203.0151,203.0151,14312.0
2020-11-30 10:45:00,227.28,228.49,227.23,228.41,9827.0,203.1402,204.2217,203.0956,204.1502,9827.0
2020-11-30 10:50:00,228.4,229.35,228.4,229.05,9722.0,204.1413,204.9904,204.1413,204.7223,9722.0
2020-11-30 10:55:00,229.13,229.96,229.05,229.79,12292.0,204.7938,205.5356,204.7223,205.3837,12292.0
2020-11-30 11:00:00,229.75,230.32,229.58,229.76,12228.0,205.3479,205.8574,205.196,205.3568,12228.0
2020-11-30 11:05:00,229.8,230.21,229.71,229.83,3175.0,205.3926,205.759,205.3122,205.4194,3175.0
2020-11-30 11:10:00,229.82,230.04,229.3,229.3,5570.0,205.4105,205.6071,204.9457,204.9457,5570.0
2020-11-30 11:15:00,229.46,229.83,228.91,228.91,6292.0,205.0887,205.4194,204.5971,204.5971,6292.0
2020-11-30 11:20:00,228.99,229.13,228.64,228.64,3742.0,204.6686,204.7938,204.3558,204.3558,3742.0
2020-11-30 11:25:00,228.64,228.71,228.43,228.5,6242.0,204.3558,204.4184,204.1681,204.2307,6242.0
2020-11-30 11:30:00,228.61,228.7,228.2,228.27,6272.0,204.329,204.4094,203.9625,204.0251,6272.0
2020-11-30 11:35:00,228.28,228.66,228.21,228.37,3673.0,204.034,204.3737,203.9715,204.1145,3673.0
2020-11-30 11:40:00,228.16,228.85,228.12,228.76,1806.0,203.9268,204.5435,203.891,204.4631,1806.0
2020-11-30 11:45:00,228.69,228.69,228.26,228.42,3676.0,204.4005,204.4005,204.0162,204.1592,3676.0
2020-11-30 11:50:00,228.44,228.63,228.41,228.49,3482.0,204.177,204.3469,204.1502,204.2217,3482.0
2020-11-30 11:55:00,228.46,228.56,228.25,228.33,2250.0,204.1949,204.2843,204.0072,204.0787,2250.0
2020-11-30 12:00:00,228.26,228.26,227.71,227.9,5314.0,204.0162,204.0162,203.5246,203.6944,5314.0
2020-11-30 12:05:00,227.9,228.52,227.82,228.52,3297.0,203.6944,204.2485,203.6229,204.2485,3297.0
2020-11-30 12:10:00,228.52,228.67,228.38,228.6,2511.0,204.2485,204.3826,204.1234,204.32,2511.0
2020-11-30 12:15:00,228.63,228.74,228.55,228.69,6128.0,204.3469,204.4452,204.2754,204.4005,6128.0
2020-11-30 12:20:00,228.59,228.87,228.53,228.84,5568.0,204.3111,204.5614,204.2575,204.5346,5568.0
2020-11-30 12:25:00,228.86,228.87,228.54,228.77,4629.0,204.5524,204.5614,204.2664,204.472,4629.0
2020-11-30 12:30:00,228.73,229.05,228.72,228.72,5280.0,204.4362,204.7223,204.4273,204.4273,5280.0
2020-11-30 12:35:00,228.72,229.06,228.72,228.75,3009.0,204.4273,204.7312,204.4273,204.4541,3009.0
2020-11-30 12:40:00,228.95,229.0,228.81,228.98,2300.0,204.6329,204.6776,204.5077,204.6597,2300.0
2020-11-30 12:45:00,228.98,229.24,228.98,229.23,4647.0,204.6597,204.8921,204.6597,204.8831,4647.0
2020-11-30 12:50:00,229.17,229.23,229.01,229.17,9584.0,204.8295,204.8831,204.6865,204.8295,9584.0
2020-11-30 12:55:00,229.25,229.88,229.25,229.55,6153.0,204.901,205.4641,204.901,205.1691,6153.0
2020-11-30 13:00:00,229.61,229.61,229.28,229.6,4687.0,205.2228,205.2228,204.9278,205.2138,4687.0
2020-11-30 13:05:00,229.58,229.73,229.39,229.46,5335.0,205.196,205.33,205.0261,205.0887,5335.0
2020-11-30 13:10:00,229.39,229.59,229.13,229.14,5584.0,205.0261,205.2049,204.7938,204.8027,5584.0
2020-11-30 13:15:00,229.19,229.42,229.18,229.28,2551.0,204.8474,205.053,204.8384,204.9278,2551.0
2020-11-30 13:20:00,229.19,229.25,229.02,229.06,3428.0,204.8474,204.901,204.6954,204.7312,3428.0
2020-11-30 13:25:00,229.05,229.15,228.98,229.04,2561.0,204.7223,204.8116,204.6597,204.7133,2561.0
2020-11-30 13:30:00,229.12,229.12,228.9,228.95,6934.0,204.7848,204.7848,204.5882,204.6329,6934.0
2020-11-30 13:35:00,228.94,229.1,228.9,228.97,3668.0,204.6239,204.7669,204.5882,204.6507,3668.0
2020-11-30 13:40:00,229.02,229.55,229.02,229.55,8488.0,204.6954,205.1691,204.6954,205.1691,8488.0
2020-11-30 13:45:00,229.65,229.93,229.5,229.91,4215.0,205.2585,205.5088,205.1245,205.4909,4215.0
2020-11-30 13:50:00,229.91,229.97,229.45,229.48,6240.0,205.4909,205.5445,205.0798,205.1066,6240.0
2020-11-30 13:55:00,229.54,229.61,229.15,229.25,3396.0,205.1602,205.2228,204.8116,204.901,3396.0
2020-11-30 14:00:00,229.09,229.14,228.56,228.69,8999.0,204.758,204.8027,204.2843,204.4005,8999.0
2020-11-30 14:05:00,228.62,228.88,228.62,228.88,4926.0,204.3379,204.5703,204.3379,204.5703,4926.0
2020-11-30 14:10:00,228.83,228.86,228.41,228.74,9740.0,204.5256,204.5524,204.1502,204.4452,9740.0
2020-11-30 14:15:00,228.76,229.01,228.73,228.84,3671.0,204.4631,204.6865,204.4362,204.5346,3671.0
2020-11-30 14:20:00,228.93,229.13,228.93,229.04,2710.0,204.615,204.7938,204.615,204.7133,2710.0
2020-11-30 14:25:00,229.13,229.48,229.13,229.21,4631.0,204.7938,205.1066,204.7938,204.8653,4631.0
2020-11-30 14:30:00,229.2,229.22,228.77,228.77,3677.0,204.8563,204.8742,204.472,204.472,3677.0
2020-11-30 14:35:00,228.8,228.88,228.68,228.79,2727.0,204.4988,204.5703,204.3915,204.4899,2727.0
2020-11-30 14:40:00,228.8,228.97,228.76,228.8,3122.0,204.4988,204.6507,204.4631,204.4988,3122.0
2020-11-30 14:45:00,228.86,229.02,228.61,228.85,5171.0,204.5524,204.6954,204.329,204.5435,5171.0
2020-11-30 14:50:00,228.85,229.44,228.85,229.19,3664.0,204.5435,205.0708,204.5435,204.8474,3664.0
2020-11-30 14:55:00,229.17,229.94,229.16,229.67,5387.0,204.8295,205.5177,204.8206,205.2764,5387.0
2020-11-30 15:00:00,229.67,229.96,229.36,229.51,8687.0,205.2764,205.5356,204.9993,205.1334,8687.0
2020-11-30 15:05:00,229.48,229.94,229.45,229.94,7472.0,205.1066,205.5177,205.0798,205.5177,7472.0
2020-11-30 15:10:00,229.84,229.87,229.51,229.78,6660.0,205.4283,205.4552,205.1334,205.3747,6660.0
2020-11-30 15:15:00,229.84,230.15,229.75,230.13,7123.0,205.4283,205.7054,205.3479,205.6875,7123.0
2020-11-30 15:20:00,230.08,230.13,229.89,230.06,7164.0,205.6429,205.6875,205.473,205.625,7164.0
2020-11-30 15:25:00,230.06,230.07,229.78,229.82,7107.0,205.625,205.6339,205.3747,205.4105,7107.0
2020-11-30 15:30:00,229.8,230.19,229.79,230.15,13815.0,205.3926,205.7412,205.3837,205.7054,13815.0
2020-11-30 15:35:00,230.15,230.5,230.14,230.34,17048.0,205.7054,206.0182,205.6965,205.8752,17048.0
2020-11-30 15:40:00,230.39,231.04,230.34,231.04,23772.0,205.9199,206.5009,205.8752,206.5009,23772.0
2020-11-30 15:45:00,231.06,231.69,230.74,231.54,29754.0,206.5188,207.0819,206.2328,206.9478,29754.0
2020-11-30 15:50:00,231.69,232.2,231.11,231.12,45594.0,207.0819,207.5377,206.5635,206.5724,45594.0
2020-11-30 15:55:00,231.11,231.33,230.68,231.32,94577.0,206.5635,206.7601,206.1791,206.7512,94577.0
2020-12-01 09:30:00,234.65,235.49,233.36,233.76,41032.0,209.7275,210.4782,208.5745,208.932,41032.0
2020-12-01 09:35:00,233.6,235.56,233.59,234.66,6840.0,208.789,210.5408,208.7801,209.7364,6840.0
2020-12-01 09:40:00,234.72,235.02,234.22,234.37,3232.0,209.79,210.0582,209.3431,209.4772,3232.0
2020-12-01 09:45:00,234.55,234.8,232.9,234.22,18433.0,209.6381,209.8615,208.1633,209.3431,18433.0
2020-12-01 09:50:00,234.02,235.09,233.72,234.19,6710.0,209.1644,210.1207,208.8962,209.3163,6710.0
2020-12-01 09:55:00,233.98,234.49,233.51,233.57,6247.0,209.1286,209.5845,208.7085,208.7622,6247.0
2020-12-01 10:00:00,233.74,234.82,233.5,233.99,12707.0,208.9141,209.8794,208.6996,209.1376,12707.0
2020-12-01 10:05:00,234.01,235.5,234.01,234.9,7594.0,209.1554,210.4872,209.1554,209.9509,7594.0
2020-12-01 10:10:00,234.86,234.96,234.37,234.68,4440.0,209.9152,210.0045,209.4772,209.7543,4440.0
2020-12-01 10:15:00,234.57,235.85,234.3,235.7,12262.0,209.656,210.8,209.4146,210.6659,12262.0
2020-12-01 10:20:00,235.54,235.72,235.17,235.69,18999.0,210.5229,210.6838,210.1922,210.657,18999.0
2020-12-01 10:25:00,235.77,235.77,235.03,235.04,9953.0,210.7285,210.7285,210.0671,210.076,9953.0
2020-12-01 10:30:00,235.31,235.5,234.28,234.53,5550.0,210.3174,210.4872,209.3968,209.6202,5550.0
2020-12-01 10:35:00,234.62,234.62,233.68,233.89,2400.0,209.7007,209.7007,208.8605,209.0482,2400.0
2020-12-01 10:40:00,233.83,233.96,233.61,233.74,5213.0,208.9946,209.1108,208.7979,208.9141,5213.0
2020-12-01 10:45:00,233.38,233.38,232.46,233.13,6862.0,208.5924,208.5924,207.7701,208.3689,6862.0
2020-12-01 10:50:00,233.15,233.3,232.83,232.98,2649.0,208.3868,208.5209,208.1008,208.2348,2649.0
2020-12-01 10:55:00,233.13,233.32,232.8,232.86,2518.0,208.3689,208.5387,208.074,208.1276,2518.0
2020-12-01 11:00:00,232.91,233.06,232.77,232.93,2270.0,208.1723,208.3063,208.0471,208.1902,2270.0
2020-12-01 11:05:00,232.99,233.33,232.68,232.73,7438.0,208.2438,208.5477,207.9667,208.0114,7438.0
2020-12-01 11:10:00,232.73,233.51,232.73,232.87,5979.0,208.0114,208.7085,208.0114,208.1365,5979.0
2020-12-01 11:15:00,232.88,233.46,232.88,233.31,3859.0,208.1455,208.6639,208.1455,208.5298,3859.0
2020-12-01 11:20:00,233.31,233.33,232.75,232.76,3518.0,208.5298,208.5477,208.0293,208.0382,3518.0
2020-12-01 11:25:00,232.65,232.86,232.38,232.38,5475.0,207.9399,208.1276,207.6986,207.6986,5475.0
2020-12-01 11:30:00,232.42,234.09,232.28,233.8,17042.0,207.7343,209.2269,207.6092,208.9677,17042.0
2020-12-01 11:35:00,233.81,234.47,233.67,234.47,13003.0,208.9767,209.5666,208.8516,209.5666,13003.0
2020-12-01 11:40:00,234.15,234.53,234.12,234.34,5235.0,209.2806,209.6202,209.2538,209.4504,5235.0
2020-12-01 11:45:00,234.36,234.4,233.96,234.0,7998.0,209.4683,209.504,209.1108,209.1465,7998.0
2020-12-01 11:50:00,234.0,234.0,233.21,233.22,6105.0,209.1465,209.1465,208.4404,208.4493,6105.0
2020-12-01 11:55:00,233.47,233.54,233.24,233.24,8238.0,208.6728,208.7354,208.4672,208.4672,8238.0
2020-12-01 12:00:00,233.3,233.32,233.12,233.22,9819.0,208.5209,208.5387,208.36,208.4493,9819.0
2020-12-01 12:05:00,233.22,233.22,233.05,233.1,11239.0,208.4493,208.4493,208.2974,208.3421,11239.0
2020-12-01 12:10:00,233.02,233.21,232.92,233.21,10919.0,208.2706,208.4404,208.1812,208.4404,10919.0
2020-12-01 12:15:00,233.16,233.18,232.72,232.94,11774.0,208.3957,208.4136,208.0025,208.1991,11774.0
2020-12-01 12:20:00,232.84,232.88,232.4,232.41,3300.0,208.1097,208.1455,207.7164,207.7254,3300.0
2020-12-01 12:25:00,232.47,232.74,232.47,232.5,2714.0,207.779,208.0203,207.779,207.8058,2714.0
2020-12-01 12:30:00,232.46,232.64,232.29,232.49,3825.0,207.7701,207.931,207.6181,207.7969,3825.0
2020-12-01 12:35:00,232.52,232.56,232.27,232.28,4593.0,207.8237,207.8594,207.6003,207.6092,4593.0
2020-12-01 12:40:00,232.35,232.52,232.16,232.41,4065.0,207.6718,207.8237,207.5019,207.7254,4065.0
2020-12-01 12:45:00,232.41,232.55,232.24,232.46,2248.0,207.7254,207.8505,207.5734,207.7701,2248.0
2020-12-01 12:50:00,232.34,232.45,231.95,232.09,3100.0,207.6628,207.7611,207.3142,207.4394,3100.0
2020-12-01 12:55:00,231.95,232.2,231.84,232.06,7080.0,207.3142,207.5377,207.2159,207.4126,7080.0
2020-12-01 13:00:00,232.08,232.08,231.67,231.68,4154.0,207.4304,207.4304,207.064,207.0729,4154.0
2020-12-01 13:05:00,231.67,231.83,231.33,231.51,4742.0,207.064,207.207,206.7601,206.921,4742.0
2020-12-01 13:10:00,231.47,231.58,231.13,231.58,5139.0,206.8852,206.9835,206.5813,206.9835,5139.0
2020-12-01 13:15:00,231.49,231.49,231.22,231.34,2570.0,206.9031,206.9031,206.6618,206.769,2570.0
2020-12-01 13:20:00,231.21,231.6,231.1,231.1,5030.0,206.6528,207.0014,206.5545,206.5545,5030.0
2020-12-01 13:25:00,231.08,231.1,230.92,231.02,5236.0,206.5366,206.5545,206.3936,206.483,5236.0
2020-12-01 13:30:00,230.93,231.29,230.89,231.29,3721.0,206.4026,206.7243,206.3668,206.7243,3721.0
2020-12-01 13:35:00,231.29,231.73,231.29,231.63,3234.0,206.7243,207.1176,206.7243,207.0282,3234.0
2020-12-01 13:40:00,231.54,231.82,231.54,231.64,3594.0,206.9478,207.198,206.9478,207.0372,3594.0
2020-12-01 13:45:00,231.53,231.61,231.4,231.52,2532.0,206.9388,207.0103,206.8227,206.9299,2532.0
2020-12-01 13:50:00,231.52,231.61,231.41,231.47,5965.0,206.9299,207.0103,206.8316,206.8852,5965.0
2020-12-01 13:55:00,231.57,231.79,231.57,231.73,4921.0,206.9746,207.1712,206.9746,207.1176,4921.0
2020-12-01 14:00:00,231.71,232.2,231.66,232.2,3437.0,207.0997,207.5377,207.055,207.5377,3437.0
2020-12-01 14:05:00,232.22,232.37,231.98,231.99,5223.0,207.5556,207.6896,207.3411,207.35,5223.0
2020-12-01 14:10:00,232.02,232.02,231.75,231.83,4100.0,207.3768,207.3768,207.1355,207.207,4100.0
2020-12-01 14:15:00,231.87,232.19,231.79,231.93,4483.0,207.2427,207.5287,207.1712,207.2964,4483.0
2020-12-01 14:20:00,231.76,231.77,231.36,231.36,4194.0,207.1444,207.1534,206.7869,206.7869,4194.0
2020-12-01 14:25:00,231.52,231.52,231.26,231.38,2809.0,206.9299,206.9299,206.6975,206.8048,2809.0
2020-12-01 14:30:00,231.3,231.54,231.2,231.28,7464.0,206.7333,206.9478,206.6439,206.7154,7464.0
2020-12-01 14:35:00,231.28,231.41,231.18,231.38,6423.0,206.7154,206.8316,206.626,206.8048,6423.0
2020-12-01 14:40:00,231.46,231.82,231.28,231.73,4394.0,206.8763,207.198,206.7154,207.1176,4394.0
2020-12-01 14:45:00,231.69,231.71,231.33,231.71,11354.0,207.0819,207.0997,206.7601,207.0997,11354.0
2020-12-01 14:50:00,231.74,231.75,231.5,231.53,2979.0,207.1265,207.1355,206.912,206.9388,2979.0
2020-12-01 14:55:00,231.53,231.69,231.34,231.34,6223.0,206.9388,207.0819,206.769,206.769,6223.0
2020-12-01 15:00:00,231.45,231.46,230.96,230.96,3610.0,206.8673,206.8763,206.4294,206.4294,3610.0
2020-12-01 15:05:00,230.92,230.92,230.24,230.29,8224.0,206.3936,206.3936,205.7859,205.8305,8224.0
2020-12-01 15:10:00,230.38,230.57,230.31,230.47,5293.0,205.911,206.0808,205.8484,205.9914,5293.0
2020-12-01 15:15:00,230.48,230.64,230.25,230.3,5485.0,206.0004,206.1434,205.7948,205.8395,5485.0
2020-12-01 15:20:00,230.3,230.63,230.24,230.63,5071.0,205.8395,206.1344,205.7859,206.1344,5071.0
2020-12-01 15:25:00,230.57,230.74,230.5,230.73,4145.0,206.0808,206.2328,206.0182,206.2238,4145.0
2020-12-01 15:30:00,230.65,230.65,230.15,230.29,7282.0,206.1523,206.1523,205.7054,205.8305,7282.0
2020-12-01 15:35:00,230.24,230.24,229.75,229.93,7779.0,205.7859,205.7859,205.3479,205.5088,7779.0
2020-12-01 15:40:00,229.84,230.46,229.83,230.41,8660.0,205.4283,205.9825,205.4194,205.9378,8660.0
2020-12-01 15:45:00,230.41,230.99,230.25,230.99,16691.0,205.9378,206.4562,205.7948,206.4562,16691.0
2020-12-01 15:50:00,231.12,231.26,230.3,230.55,16611.0,206.5724,206.6975,205.8395,206.0629,16611.0
2020-12-01 15:55:00,230.48,230.76,230.22,230.22,41624.0,206.0004,206.2506,205.768,205.768,41624.0
2020-12-02 09:30:00,229.38,230.0,229.08,229.76,28852.0,205.0172,205.5714,204.7491,205.3568,28852.0
2020-12-02 09:35:00,229.99,230.5,229.99,230.08,23922.0,205.5624,206.0182,205.5624,205.6429,23922.0
2020-12-02 09:40:00,230.11,230.41,229.88,229.95,19161.0,205.6697,205.9378,205.4641,205.5267,19161.0
2020-12-02 09:45:00,229.78,231.0,229.45,230.37,10712.0,205.3747,206.4651,205.0798,205.9021,10712.0
2020-12-02 09:50:00,230.37,231.0,230.1,230.42,10106.0,205.9021,206.4651,205.6607,205.9467,10106.0
2020-12-02 09:55:00,230.62,231.0,230.43,230.65,7616.0,206.1255,206.4651,205.9557,206.1523,7616.0
2020-12-02 10:00:00,230.74,230.89,229.91,230.03,15388.0,206.2328,206.3668,205.4909,205.5982,15388.0
2020-12-02 10:05:00,230.18,230.21,229.47,229.79,6163.0,205.7322,205.759,205.0976,205.3837,6163.0
2020-12-02 10:10:00,229.86,229.86,229.43,229.59,4101.0,205.4462,205.4462,205.0619,205.2049,4101.0
2020-12-02 10:15:00,229.63,229.63,228.93,228.93,17111.0,205.2406,205.2406,204.615,204.615,17111.0
2020-12-02 10:20:00,228.93,229.05,228.79,229.04,3484.0,204.615,204.7223,204.4899,204.7133,3484.0
2020-12-02 10:25:00,228.87,229.06,228.63,228.7,3096.0,204.5614,204.7312,204.3469,204.4094,3096.0
2020-12-02 10:30:00,229.01,229.01,228.46,228.59,4615.0,204.6865,204.6865,204.1949,204.3111,4615.0
2020-12-02 10:35:00,228.62,228.78,228.38,228.5,9235.0,204.3379,204.4809,204.1234,204.2307,9235.0
2020-12-02 10:40:00,228.41,228.42,227.75,227.94,8842.0,204.1502,204.1592,203.5603,203.7301,8842.0
2020-12-02 10:45:00,227.94,227.94,227.52,227.75,8217.0,203.7301,203.7301,203.3548,203.5603,8217.0
2020-12-02 10:50:00,227.75,228.17,227.75,227.99,6305.0,203.5603,203.9357,203.5603,203.7748,6305.0
2020-12-02 10:55:00,228.14,228.81,228.11,228.81,26450.0,203.9089,204.5077,203.8821,204.5077,26450.0
2020-12-02 11:00:00,228.67,229.71,228.67,229.52,55807.0,204.3826,205.3122,204.3826,205.1423,55807.0
2020-12-02 11:05:00,229.61,229.98,229.61,229.95,4079.0,205.2228,205.5535,205.2228,205.5267,4079.0
2020-12-02 11:10:00,229.78,230.05,229.73,229.83,6799.0,205.3747,205.616,205.33,205.4194,6799.0
2020-12-02 11:15:00,229.83,230.16,229.6,229.62,12222.0,205.4194,205.7144,205.2138,205.2317,12222.0
2020-12-02 11:20:00,229.73,229.84,229.65,229.84,5964.0,205.33,205.4283,205.2585,205.4283,5964.0
2020-12-02 11:25:00,229.74,230.13,229.62,230.0,4570.0,205.339,205.6875,205.2317,205.5714,4570.0
2020-12-02 11:30:00,230.0,230.5,229.94,230.21,4200.0,205.5714,206.0182,205.5177,205.759,4200.0
2020-12-02 11:35:00,230.24,230.24,229.36,229.36,1508.0,205.7859,205.7859,204.9993,204.9993,1508.0
2020-12-02 11:40:00,229.32,229.32,228.95,229.2,2272.0,204.9636,204.9636,204.6329,204.8563,2272.0
2020-12-02 11:45:00,229.01,229.09,229.0,229.05,1300.0,204.6865,204.758,204.6776,204.7223,1300.0
2020-12-02 11:50:00,229.08,229.2,228.87,228.87,5650.0,204.7491,204.8563,204.5614,204.5614,5650.0
2020-12-02 11:55:00,228.87,228.95,228.53,228.63,2815.0,204.5614,204.6329,204.2575,204.3469,2815.0
2020-12-02 12:00:00,228.63,228.86,228.57,228.6,8805.0,204.3469,204.5524,204.2932,204.32,8805.0
2020-12-02 12:05:00,228.57,228.57,228.42,228.42,1428.0,204.2932,204.2932,204.1592,204.1592,1428.0
2020-12-02 12:10:00,228.35,228.45,228.35,228.36,2025.0,204.0966,204.186,204.0966,204.1055,2025.0
2020-12-02 12:15:00,228.21,228.65,228.21,228.65,2206.0,203.9715,204.3647,203.9715,204.3647,2206.0
2020-12-02 12:20:00,228.98,229.01,228.76,228.79,11026.0,204.6597,204.6865,204.4631,204.4899,11026.0
2020-12-02 12:25:00,228.89,229.33,228.89,229.1,2500.0,204.5792,204.9725,204.5792,204.7669,2500.0
2020-12-02 12:30:00,229.02,229.1,228.8,228.85,2217.0,204.6954,204.7669,204.4988,204.5435,2217.0
2020-12-02 12:35:00,228.66,228.77,228.63,228.76,1259.0,204.3737,204.472,204.3469,204.4631,1259.0
2020-12-02 12:40:00,228.85,229.07,228.85,229.07,10237.0,204.5435,204.7401,204.5435,204.7401,10237.0
2020-12-02 12:45:00,229.18,229.18,228.84,228.94,2282.0,204.8384,204.8384,204.5346,204.6239,2282.0
2020-12-02 12:50:00,228.96,229.37,228.96,229.14,2204.0,204.6418,205.0083,204.6418,204.8027,2204.0
2020-12-02 12:55:00,229.22,229.22,228.95,228.98,3045.0,204.8742,204.8742,204.6329,204.6597,3045.0
2020-12-02 13:00:00,229.05,229.07,228.91,228.99,2700.0,204.7223,204.7401,204.5971,204.6686,2700.0
2020-12-02 13:05:00,229.06,229.06,228.92,229.06,1826.0,204.7312,204.7312,204.6061,204.7312,1826.0
2020-12-02 13:10:00,229.12,229.13,228.86,228.86,13465.0,204.7848,204.7938,204.5524,204.5524,13465.0
2020-12-02 13:15:00,228.75,228.9,228.75,228.82,1705.0,204.4541,204.5882,204.4541,204.5167,1705.0
2020-12-02 13:20:00,228.73,228.73,228.62,228.62,600.0,204.4362,204.4362,204.3379,204.3379,600.0
2020-12-02 13:25:00,228.53,228.53,228.26,228.26,1401.0,204.2575,204.2575,204.0162,204.0162,1401.0
2020-12-02 13:30:00,228.36,228.43,228.28,228.31,1070.0,204.1055,204.1681,204.034,204.0608,1070.0
2020-12-02 13:35:00,228.28,228.55,228.28,228.45,2852.0,204.034,204.2754,204.034,204.186,2852.0
2020-12-02 13:40:00,228.58,228.6,228.34,228.41,2762.0,204.3022,204.32,204.0877,204.1502,2762.0
2020-12-02 13:45:00,228.47,228.53,228.23,228.36,4358.0,204.2039,204.2575,203.9893,204.1055,4358.0
2020-12-02 13:50:00,228.36,228.55,228.36,228.5,800.0,204.1055,204.2754,204.1055,204.2307,800.0
2020-12-02 13:55:00,228.55,228.94,228.5,228.5,2542.0,204.2754,204.6239,204.2307,204.2307,2542.0
2020-12-02 14:00:00,228.4,228.72,228.4,228.72,2549.0,204.1413,204.4273,204.1413,204.4273,2549.0
2020-12-02 14:05:00,228.63,228.75,228.52,228.55,2585.0,204.3469,204.4541,204.2485,204.2754,2585.0
2020-12-02 14:10:00,228.59,228.68,228.48,228.58,6523.0,204.3111,204.3915,204.2128,204.3022,6523.0
2020-12-02 14:15:00,228.58,228.89,228.57,228.89,4654.0,204.3022,204.5792,204.2932,204.5792,4654.0
2020-12-02 14:20:00,228.89,228.96,228.82,228.9,4506.0,204.5792,204.6418,204.5167,204.5882,4506.0
2020-12-02 14:25:00,228.89,228.98,228.76,228.96,4236.0,204.5792,204.6597,204.4631,204.6418,4236.0
2020-12-02 14:30:00,228.88,229.08,228.77,229.08,5940.0,204.5703,204.7491,204.472,204.7491,5940.0
2020-12-02 14:35:00,228.94,228.99,228.86,228.97,2200.0,204.6239,204.6686,204.5524,204.6507,2200.0
2020-12-02 14:40:00,228.87,228.92,228.59,228.71,5481.0,204.5614,204.6061,204.3111,204.4184,5481.0
2020-12-02 14:45:00,228.68,228.93,228.58,228.59,3553.0,204.3915,204.615,204.3022,204.3111,3553.0
2020-12-02 14:50:00,228.58,228.83,228.58,228.7,5723.0,204.3022,204.5256,204.3022,204.4094,5723.0
2020-12-02 14:55:00,228.7,228.94,228.65,228.72,5300.0,204.4094,204.6239,204.3647,204.4273,5300.0
2020-12-02 15:00:00,228.76,228.9,228.63,228.76,4628.0,204.4631,204.5882,204.3469,204.4631,4628.0
2020-12-02 15:05:00,228.73,228.77,228.5,228.56,4120.0,204.4362,204.472,204.2307,204.2843,4120.0
2020-12-02 15:10:00,228.5,228.62,228.12,228.12,4858.0,204.2307,204.3379,203.891,203.891,4858.0
2020-12-02 15:15:00,228.1,228.29,228.1,228.19,5608.0,203.8732,204.043,203.8732,203.9536,5608.0
2020-12-02 15:20:00,228.14,228.28,228.09,228.17,6577.0,203.9089,204.034,203.8642,203.9357,6577.0
2020-12-02 15:25:00,228.09,228.15,227.94,228.13,8825.0,203.8642,203.9178,203.7301,203.9,8825.0
2020-12-02 15:30:00,228.16,228.32,228.05,228.22,7887.0,203.9268,204.0698,203.8285,203.9804,7887.0
2020-12-02 15:35:00,228.33,228.36,227.7,227.7,12640.0,204.0787,204.1055,203.5156,203.5156,12640.0
2020-12-02 15:40:00,227.78,228.12,227.54,228.09,24065.0,203.5871,203.891,203.3726,203.8642,24065.0
2020-12-02 15:45:00,228.04,228.07,227.88,227.89,23426.0,203.8195,203.8463,203.6765,203.6855,23426.0
2020-12-02 15:50:00,227.82,227.82,227.35,227.46,27360.0,203.6229,203.6229,203.2028,203.3011,27360.0
2020-12-02 15:55:00,227.5,227.51,227.08,227.26,67161.0,203.3369,203.3458,202.9615,203.1224,67161.0
2020-12-03 09:30:00,227.51,228.38,226.9,227.51,19587.0,203.3458,204.1234,202.8006,203.3458,19587.0
2020-12-03 09:35:00,227.55,227.65,226.97,227.21,4200.0,203.3816,203.4709,202.8632,203.0777,4200.0
2020-12-03 09:40:00,227.32,227.59,226.9,227.11,12759.0,203.176,203.4173,202.8006,202.9883,12759.0
2020-12-03 09:45:00,227.11,227.18,226.46,226.48,16194.0,202.9883,203.0509,202.4073,202.4252,16194.0
2020-12-03 09:50:00,226.48,226.48,225.55,225.68,16997.0,202.4252,202.4252,201.594,201.7102,16997.0
2020-12-03 09:55:00,225.8,225.8,224.59,225.37,26851.0,201.8174,201.8174,200.736,201.4331,26851.0
2020-12-03 10:00:00,225.24,226.11,224.82,224.82,27069.0,201.3169,202.0945,200.9415,200.9415,27069.0
2020-12-03 10:05:00,225.01,225.17,224.31,224.97,17863.0,201.1113,201.2544,200.4857,201.0756,17863.0
2020-12-03 10:10:00,224.87,224.87,223.91,224.0,17628.0,200.9862,200.9862,200.1282,200.2086,17628.0
2020-12-03 10:15:00,224.09,224.31,223.58,224.17,22545.0,200.2891,200.4857,199.8332,200.3606,22545.0
2020-12-03 10:20:00,224.17,224.51,223.88,223.94,9220.0,200.3606,200.6645,200.1014,200.155,9220.0
2020-12-03 10:25:00,223.97,224.58,223.66,224.27,15689.0,200.1818,200.727,199.9047,200.4499,15689.0
2020-12-03 10:30:00,224.28,224.44,223.71,224.23,24417.0,200.4589,200.6019,199.9494,200.4142,24417.0
2020-12-03 10:35:00,224.29,224.98,224.06,224.98,20422.0,200.4678,201.0845,200.2622,201.0845,20422.0
2020-12-03 10:40:00,224.98,225.46,224.59,225.46,7709.0,201.0845,201.5136,200.736,201.5136,7709.0
2020-12-03 10:45:00,225.42,225.62,224.66,224.66,10138.0,201.4778,201.6566,200.7985,200.7985,10138.0
2020-12-03 10:50:00,224.96,225.5,224.74,224.9,16194.0,201.0667,201.5493,200.87,201.013,16194.0
2020-12-03 10:55:00,224.71,224.96,224.63,224.89,7133.0,200.8432,201.0667,200.7717,201.0041,7133.0
2020-12-03 11:00:00,225.02,225.37,224.78,225.31,10764.0,201.1203,201.4331,200.9058,201.3795,10764.0
2020-12-03 11:05:00,225.28,225.34,224.88,224.98,16862.0,201.3527,201.4063,200.9952,201.0845,16862.0
2020-12-03 11:10:00,224.77,225.1,224.69,224.89,7175.0,200.8968,201.1918,200.8253,201.0041,7175.0
2020-12-03 11:15:00,224.97,225.1,224.83,224.97,12143.0,201.0756,201.1918,200.9505,201.0756,12143.0
2020-12-03 11:20:00,224.92,225.05,224.55,224.56,11957.0,201.0309,201.1471,200.7002,200.7091,11957.0
2020-12-03 11:25:00,224.69,225.24,224.67,225.17,5780.0,200.8253,201.3169,200.8075,201.2544,5780.0
2020-12-03 11:30:00,225.19,225.25,224.89,224.89,6734.0,201.2722,201.3259,201.0041,201.0041,6734.0
2020-12-03 11:35:00,224.84,225.26,224.7,225.26,3706.0,200.9594,201.3348,200.8343,201.3348,3706.0
2020-12-03 11:40:00,225.26,225.26,224.91,224.91,13757.0,201.3348,201.3348,201.022,201.022,13757.0
2020-12-03 11:45:00,225.0,225.05,224.76,224.92,9213.0,201.1024,201.1471,200.8879,201.0309,9213.0
2020-12-03 11:50:00,224.89,224.89,224.57,224.81,5360.0,201.0041,201.0041,200.7181,200.9326,5360.0
2020-12-03 11:55:00,224.87,225.18,224.87,224.92,3616.0,200.9862,201.2633,200.9862,201.0309,3616.0
2020-12-03 12:00:00,224.71,224.71,224.24,224.27,18995.0,200.8432,200.8432,200.4231,200.4499,18995.0
2020-12-03 12:05:00,224.2,224.24,223.52,223.63,22272.0,200.3874,200.4231,199.7796,199.8779,22272.0
2020-12-03 12:10:00,223.59,223.72,223.48,223.58,9968.0,199.8422,199.9584,199.7438,199.8332,9968.0
2020-12-03 12:15:00,223.59,223.83,223.49,223.83,10578.0,199.8422,200.0567,199.7528,200.0567,10578.0
2020-12-03 12:20:00,223.84,223.99,223.5,223.63,15303.0,200.0656,200.1997,199.7617,199.8779,15303.0
2020-12-03 12:25:00,223.63,223.63,223.4,223.41,7066.0,199.8779,199.8779,199.6723,199.6813,7066.0
2020-12-03 12:30:00,223.35,223.62,223.18,223.5,9864.0,199.6277,199.869,199.4757,199.7617,9864.0
2020-12-03 12:35:00,223.5,223.51,223.37,223.45,4564.0,199.7617,199.7707,199.6455,199.717,4564.0
2020-12-03 12:40:00,223.35,223.5,223.22,223.41,5791.0,199.6277,199.7617,199.5115,199.6813,5791.0
2020-12-03 12:45:00,223.49,223.5,223.12,223.36,10281.0,199.7528,199.7617,199.4221,199.6366,10281.0
2020-12-03 12:50:00,223.49,223.49,222.89,222.9,7444.0,199.7528,199.7528,199.2165,199.2255,7444.0
2020-12-03 12:55:00,223.0,223.09,222.65,222.78,9672.0,199.3148,199.3953,199.002,199.1182,9672.0
2020-12-03 13:00:00,222.72,222.73,222.51,222.56,12657.0,199.0646,199.0735,198.8769,198.9216,12657.0
2020-12-03 13:05:00,222.51,222.51,221.53,221.7,24161.0,198.8769,198.8769,198.001,198.1529,24161.0
2020-12-03 13:10:00,221.77,221.9,221.51,221.68,9592.0,198.2155,198.3317,197.9831,198.135,9592.0
2020-12-03 13:15:00,221.8,221.92,221.14,221.47,26059.0,198.2423,198.3495,197.6524,197.9473,26059.0
2020-12-03 13:20:00,221.7,222.59,221.6,222.56,9821.0,198.1529,198.9484,198.0635,198.9216,9821.0
2020-12-03 13:25:00,222.77,222.77,221.97,222.03,5701.0,199.1093,199.1093,198.3942,198.4479,5701.0
2020-12-03 13:30:00,222.0,222.31,221.85,221.89,13120.0,198.421,198.6981,198.287,198.3227,13120.0
2020-12-03 13:35:00,221.8,221.8,221.32,221.35,19102.0,198.2423,198.2423,197.8133,197.8401,19102.0
2020-12-03 13:40:00,221.33,221.34,220.54,220.91,29856.0,197.8222,197.8311,197.1161,197.4468,29856.0
2020-12-03 13:45:00,220.97,221.06,220.65,220.97,11629.0,197.5004,197.5809,197.2144,197.5004,11629.0
2020-12-03 13:50:00,220.9,220.9,220.56,220.56,10819.0,197.4379,197.4379,197.134,197.134,10819.0
2020-12-03 13:55:00,220.55,220.59,220.23,220.37,13908.0,197.125,197.1608,196.839,196.9642,13908.0
2020-12-03 14:00:00,220.37,220.82,220.29,220.63,13454.0,196.9642,197.3664,196.8927,197.1966,13454.0
2020-12-03 14:05:00,220.64,220.65,220.35,220.46,6566.0,197.2055,197.2144,196.9463,197.0446,6566.0
2020-12-03 14:10:00,220.51,220.95,220.44,220.66,9600.0,197.0893,197.4826,197.0267,197.2234,9600.0
2020-12-03 14:15:00,220.64,220.82,220.43,220.46,5469.0,197.2055,197.3664,197.0178,197.0446,5469.0
2020-12-03 14:20:00,220.51,220.74,220.33,220.63,9785.0,197.0893,197.2949,196.9284,197.1966,9785.0
2020-12-03 14:25:00,220.61,220.85,220.55,220.81,8206.0,197.1787,197.3932,197.125,197.3574,8206.0
2020-12-03 14:30:00,220.7,220.77,220.01,220.36,21666.0,197.2591,197.3217,196.6424,196.9552,21666.0
2020-12-03 14:35:00,220.41,220.44,220.15,220.35,7068.0,196.9999,197.0267,196.7675,196.9463,7068.0
2020-12-03 14:40:00,220.31,220.51,220.12,220.48,10477.0,196.9105,197.0893,196.7407,197.0625,10477.0
2020-12-03 14:45:00,220.51,220.71,220.3,220.45,10129.0,197.0893,197.2681,196.9016,197.0357,10129.0
2020-12-03 14:50:00,220.5,220.58,220.3,220.48,10573.0,197.0804,197.1519,196.9016,197.0625,10573.0
2020-12-03 14:55:00,220.53,220.58,220.42,220.45,7559.0,197.1072,197.1519,197.0089,197.0357,7559.0
2020-12-03 15:00:00,220.43,220.57,220.15,220.36,11845.0,197.0178,197.1429,196.7675,196.9552,11845.0
2020-12-03 15:05:00,220.46,220.48,220.23,220.38,10468.0,197.0446,197.0625,196.839,196.9731,10468.0
2020-12-03 15:10:00,220.38,220.68,220.31,220.65,11239.0,196.9731,197.2412,196.9105,197.2144,11239.0
2020-12-03 15:15:00,220.62,221.0,220.51,220.83,12829.0,197.1876,197.5273,197.0893,197.3753,12829.0
2020-12-03 15:20:00,220.83,220.83,220.66,220.73,12090.0,197.3753,197.3753,197.2234,197.2859,12090.0
2020-12-03 15:25:00,220.76,221.05,220.62,220.97,11383.0,197.3127,197.5719,197.1876,197.5004,11383.0
2020-12-03 15:30:00,220.93,221.04,220.51,220.69,18020.0,197.4647,197.563,197.0893,197.2502,18020.0
2020-12-03 15:35:00,220.7,220.78,219.93,219.95,21497.0,197.2591,197.3306,196.5709,196.5888,21497.0
2020-12-03 15:40:00,219.9,220.4,219.55,220.32,25454.0,196.5441,196.991,196.2313,196.9195,25454.0
2020-12-03 15:45:00,220.27,220.84,219.97,220.53,38938.0,196.8748,197.3842,196.6067,197.1072,38938.0
2020-12-03 15:50:00,220.49,220.54,219.5,219.61,61391.0,197.0714,197.1161,196.1866,196.2849,61391.0
2020-12-03 15:55:00,219.61,220.34,219.3,220.25,90429.0,196.2849,196.9374,196.0078,196.8569,90429.0
2020-12-04 09:30:00,220.7,221.7,219.76,221.7,29632.0,197.2591,198.1529,196.419,198.1529,29632.0
2020-12-04 09:35:00,221.4,222.15,221.39,221.46,5594.0,197.8848,198.5551,197.8758,197.9384,5594.0
2020-12-04 09:40:00,221.5,221.95,220.93,221.05,11703.0,197.9741,198.3764,197.4647,197.5719,11703.0
2020-12-04 09:45:00,221.32,221.76,221.1,221.23,14806.0,197.8133,198.2065,197.6166,197.7328,14806.0
2020-12-04 09:50:00,221.37,221.39,220.93,221.12,15107.0,197.858,197.8758,197.4647,197.6345,15107.0
2020-12-04 09:55:00,221.19,221.57,221.02,221.02,15501.0,197.6971,198.0367,197.5451,197.5451,15501.0
2020-12-04 10:00:00,221.15,221.85,221.09,221.48,19720.0,197.6613,198.287,197.6077,197.9563,19720.0
2020-12-04 10:05:00,221.47,222.0,221.38,221.63,14375.0,197.9473,198.421,197.8669,198.0903,14375.0
2020-12-04 10:10:00,221.7,221.7,221.17,221.3,7351.0,198.1529,198.1529,197.6792,197.7954,7351.0
2020-12-04 10:15:00,221.3,221.68,221.21,221.48,17685.0,197.7954,198.135,197.7149,197.9563,17685.0
2020-12-04 10:20:00,221.53,221.7,221.39,221.44,18164.0,198.001,198.1529,197.8758,197.9205,18164.0
2020-12-04 10:25:00,221.47,221.57,221.29,221.56,4213.0,197.9473,198.0367,197.7865,198.0278,4213.0
2020-12-04 10:30:00,221.55,221.6,221.36,221.37,22480.0,198.0188,198.0635,197.849,197.858,22480.0
2020-12-04 10:35:00,221.31,221.31,220.99,221.08,9826.0,197.8043,197.8043,197.5183,197.5988,9826.0
2020-12-04 10:40:00,221.08,221.14,220.95,221.0,11586.0,197.5988,197.6524,197.4826,197.5273,11586.0
2020-12-04 10:45:00,220.99,221.04,220.7,220.94,11192.0,197.5183,197.563,197.2591,197.4736,11192.0
2020-12-04 10:50:00,220.95,221.39,220.9,221.39,5124.0,197.4826,197.8758,197.4379,197.8758,5124.0
2020-12-04 10:55:00,221.26,221.4,221.06,221.1,16218.0,197.7596,197.8848,197.5809,197.6166,16218.0
2020-12-04 11:00:00,221.15,222.0,221.1,222.0,17309.0,197.6613,198.421,197.6166,198.421,17309.0
2020-12-04 11:05:00,221.93,222.26,221.77,222.08,15790.0,198.3585,198.6534,198.2155,198.4925,15790.0
2020-12-04 11:10:00,222.09,222.47,221.99,222.21,9499.0,198.5015,198.8411,198.4121,198.6087,9499.0
2020-12-04 11:15:00,222.19,222.35,222.07,222.15,6150.0,198.5909,198.7339,198.4836,198.5551,6150.0
2020-12-04 11:20:00,222.22,222.4,221.89,222.1,8985.0,198.6177,198.7786,198.3227,198.5104,8985.0
2020-12-04 11:25:00,222.17,222.24,222.02,222.16,23367.0,198.573,198.6356,198.4389,198.564,23367.0
2020-12-04 11:30:00,222.2,222.27,221.5,221.64,12157.0,198.5998,198.6624,197.9741,198.0993,12157.0
2020-12-04 11:35:00,221.71,221.71,221.48,221.64,3210.0,198.1618,198.1618,197.9563,198.0993,3210.0
2020-12-04 11:40:00,221.66,221.66,221.03,221.1,7522.0,198.1172,198.1172,197.5541,197.6166,7522.0
2020-12-04 11:45:00,221.01,221.31,220.8,220.85,7208.0,197.5362,197.8043,197.3485,197.3932,7208.0
2020-12-04 11:50:00,220.82,221.14,220.81,220.99,11136.0,197.3664,197.6524,197.3574,197.5183,11136.0
2020-12-04 11:55:00,220.92,220.92,220.44,220.51,8404.0,197.4558,197.4558,197.0267,197.0893,8404.0
2020-12-04 12:00:00,220.55,220.65,220.29,220.29,6321.0,197.125,197.2144,196.8927,196.8927,6321.0
2020-12-04 12:05:00,220.29,220.45,220.0,220.07,12549.0,196.8927,197.0357,196.6335,196.696,12549.0
2020-12-04 12:10:00,220.08,220.11,219.85,219.86,11470.0,196.705,196.7318,196.4994,196.5083,11470.0
2020-12-04 12:15:00,219.8,219.87,219.16,219.75,24231.0,196.4547,196.5173,195.8827,196.41,24231.0
2020-12-04 12:20:00,219.77,220.66,219.52,220.61,7159.0,196.4279,197.2234,196.2044,197.1787,7159.0
2020-12-04 12:25:00,220.54,220.56,220.25,220.26,4054.0,197.1161,197.134,196.8569,196.8659,4054.0
2020-12-04 12:30:00,220.17,220.43,220.17,220.32,3419.0,196.7854,197.0178,196.7854,196.9195,3419.0
2020-12-04 12:35:00,220.24,220.32,220.18,220.32,3543.0,196.848,196.9195,196.7943,196.9195,3543.0
2020-12-04 12:40:00,220.33,220.57,220.23,220.5,3741.0,196.9284,197.1429,196.839,197.0804,3741.0
2020-12-04 12:45:00,220.46,220.46,220.1,220.27,4380.0,197.0446,197.0446,196.7228,196.8748,4380.0
2020-12-04 12:50:00,220.28,220.29,220.08,220.19,3582.0,196.8837,196.8927,196.705,196.8033,3582.0
2020-12-04 12:55:00,220.08,220.4,220.03,220.26,2987.0,196.705,196.991,196.6603,196.8659,2987.0
2020-12-04 13:00:00,220.25,220.5,220.14,220.21,5659.0,196.8569,197.0804,196.7586,196.8212,5659.0
2020-12-04 13:05:00,220.09,220.17,219.91,220.01,7938.0,196.7139,196.7854,196.553,196.6424,7938.0
2020-12-04 13:10:00,220.01,220.24,219.96,220.22,8444.0,196.6424,196.848,196.5977,196.8301,8444.0
2020-12-04 13:15:00,220.17,220.17,219.9,219.9,6775.0,196.7854,196.7854,196.5441,196.5441,6775.0
2020-12-04 13:20:00,219.93,220.07,219.89,219.98,7221.0,196.5709,196.696,196.5351,196.6156,7221.0
2020-12-04 13:25:00,220.0,220.04,219.77,219.86,14061.0,196.6335,196.6692,196.4279,196.5083,14061.0
2020-12-04 13:30:00,219.9,220.14,219.9,220.09,4461.0,196.5441,196.7586,196.5441,196.7139,4461.0
2020-12-04 13:35:00,220.15,220.51,220.0,220.51,14928.0,196.7675,197.0893,196.6335,197.0893,14928.0
2020-12-04 13:40:00,220.54,220.65,220.34,220.37,5089.0,197.1161,197.2144,196.9374,196.9642,5089.0
2020-12-04 13:45:00,220.49,220.69,220.37,220.41,9505.0,197.0714,197.2502,196.9642,196.9999,9505.0
2020-12-04 13:50:00,220.36,220.46,220.31,220.34,3969.0,196.9552,197.0446,196.9105,196.9374,3969.0
2020-12-04 13:55:00,220.32,220.47,220.25,220.36,22153.0,196.9195,197.0535,196.8569,196.9552,22153.0
2020-12-04 14:00:00,220.32,220.68,220.23,220.66,11791.0,196.9195,197.2412,196.839,197.2234,11791.0
2020-12-04 14:05:00,220.64,220.92,220.64,220.91,4396.0,197.2055,197.4558,197.2055,197.4468,4396.0
2020-12-04 14:10:00,220.82,220.91,220.63,220.82,5444.0,197.3664,197.4468,197.1966,197.3664,5444.0
2020-12-04 14:15:00,220.66,220.91,220.52,220.88,4274.0,197.2234,197.4468,197.0982,197.42,4274.0
2020-12-04 14:20:00,220.95,221.31,220.95,221.25,3735.0,197.4826,197.8043,197.4826,197.7507,3735.0
2020-12-04 14:25:00,221.25,221.33,221.11,221.19,3006.0,197.7507,197.8222,197.6256,197.6971,3006.0
2020-12-04 14:30:00,221.24,221.37,221.09,221.11,11061.0,197.7418,197.858,197.6077,197.6256,11061.0
2020-12-04 14:35:00,221.09,221.23,220.87,220.95,5093.0,197.6077,197.7328,197.4111,197.4826,5093.0
2020-12-04 14:40:00,220.95,221.15,220.81,221.14,10208.0,197.4826,197.6613,197.3574,197.6524,10208.0
2020-12-04 14:45:00,221.2,221.2,220.79,220.84,7267.0,197.706,197.706,197.3396,197.3842,7267.0
2020-12-04 14:50:00,220.85,220.87,220.41,220.41,13711.0,197.3932,197.4111,196.9999,196.9999,13711.0
2020-12-04 14:55:00,220.42,220.75,220.4,220.75,6837.0,197.0089,197.3038,196.991,197.3038,6837.0
2020-12-04 15:00:00,220.76,220.9,220.57,220.58,9169.0,197.3127,197.4379,197.1429,197.1519,9169.0
2020-12-04 15:05:00,220.57,220.58,220.29,220.34,5416.0,197.1429,197.1519,196.8927,196.9374,5416.0
2020-12-04 15:10:00,220.41,220.48,220.04,220.04,10333.0,196.9999,197.0625,196.6692,196.6692,10333.0
2020-12-04 15:15:00,220.07,220.16,219.83,219.87,28539.0,196.696,196.7765,196.4815,196.5173,28539.0
2020-12-04 15:20:00,219.81,220.09,219.81,220.09,29514.0,196.4636,196.7139,196.4636,196.7139,29514.0
2020-12-04 15:25:00,220.09,220.2,219.83,220.2,11154.0,196.7139,196.8122,196.4815,196.8122,11154.0
2020-12-04 15:30:00,220.2,220.21,219.92,219.96,16315.0,196.8122,196.8212,196.562,196.5977,16315.0
2020-12-04 15:35:00,219.94,220.0,219.8,219.86,14552.0,196.5798,196.6335,196.4547,196.5083,14552.0
2020-12-04 15:40:00,219.97,220.3,219.85,220.21,17387.0,196.6067,196.9016,196.4994,196.8212,17387.0
2020-12-04 15:45:00,220.21,220.21,219.95,219.98,17719.0,196.8212,196.8212,196.5888,196.6156,17719.0
2020-12-04 15:50:00,219.99,220.07,219.62,219.73,30956.0,196.6245,196.696,196.2938,196.3921,30956.0
2020-12-04 15:55:00,219.69,219.97,219.35,219.77,60361.0,196.3564,196.6067,196.0525,196.4279,60361.0
2020-12-07 09:30:00,220.0,220.62,218.49,218.94,37698.0,196.6335,197.1876,195.2838,195.686,37698.0
2020-12-07 09:35:00,218.94,220.07,218.68,219.63,22188.0,195.686,196.696,195.4537,196.3028,22188.0
2020-12-07 09:40:00,219.63,219.63,218.78,219.47,6851.0,196.3028,196.3028,195.543,196.1598,6851.0
2020-12-07 09:45:00,219.32,219.39,218.55,219.37,8248.0,196.0257,196.0883,195.3375,196.0704,8248.0
2020-12-07 09:50:00,219.27,219.56,217.83,218.7,26785.0,195.981,196.2402,194.6939,195.4715,26785.0
2020-12-07 09:55:00,218.77,219.26,218.36,218.98,8057.0,195.5341,195.9721,195.1677,195.7218,8057.0
2020-12-07 10:00:00,219.02,219.57,218.6,219.57,5905.0,195.7576,196.2491,195.3822,196.2491,5905.0
2020-12-07 10:05:00,219.47,219.95,219.01,219.43,16582.0,196.1598,196.5888,195.7486,196.124,16582.0
2020-12-07 10:10:00,219.43,219.9,219.26,219.89,7996.0,196.124,196.5441,195.9721,196.5351,7996.0
2020-12-07 10:15:00,220.0,220.27,219.72,220.11,2853.0,196.6335,196.8748,196.3832,196.7318,2853.0
2020-12-07 10:20:00,220.13,220.13,219.76,219.94,4100.0,196.7497,196.7497,196.419,196.5798,4100.0
2020-12-07 10:25:00,220.02,220.56,220.02,220.24,3733.0,196.6513,197.134,196.6513,196.848,3733.0
2020-12-07 10:30:00,220.21,220.36,219.82,220.27,4016.0,196.8212,196.9552,196.4726,196.8748,4016.0
2020-12-07 10:35:00,220.14,220.39,220.0,220.39,1970.0,196.7586,196.982,196.6335,196.982,1970.0
2020-12-07 10:40:00,220.4,220.43,220.17,220.36,3515.0,196.991,197.0178,196.7854,196.9552,3515.0
2020-12-07 10:45:00,220.26,220.28,219.86,219.95,8393.0,196.8659,196.8837,196.5083,196.5888,8393.0
2020-12-07 10:50:00,219.95,220.06,219.8,220.03,6774.0,196.5888,196.6871,196.4547,196.6603,6774.0
2020-12-07 10:55:00,220.01,220.01,219.46,219.51,8029.0,196.6424,196.6424,196.1508,196.1955,8029.0
2020-12-07 11:00:00,219.57,219.69,219.32,219.43,7588.0,196.2491,196.3564,196.0257,196.124,7588.0
2020-12-07 11:05:00,219.39,219.49,219.2,219.33,14589.0,196.0883,196.1776,195.9184,196.0346,14589.0
2020-12-07 11:10:00,219.33,219.33,219.1,219.16,10645.0,196.0346,196.0346,195.8291,195.8827,10645.0
2020-12-07 11:15:00,219.18,219.18,218.78,218.78,11303.0,195.9006,195.9006,195.543,195.543,11303.0
2020-12-07 11:20:00,218.71,219.14,218.6,218.88,11542.0,195.4805,195.8648,195.3822,195.6324,11542.0
2020-12-07 11:25:00,218.78,218.83,218.52,218.82,3374.0,195.543,195.5877,195.3107,195.5788,3374.0
2020-12-07 11:30:00,218.66,218.86,218.62,218.82,8016.0,195.4358,195.6145,195.4,195.5788,8016.0
2020-12-07 11:35:00,218.87,218.95,218.64,218.64,8196.0,195.6235,195.695,195.4179,195.4179,8196.0
2020-12-07 11:40:00,218.63,218.7,218.45,218.66,7466.0,195.409,195.4715,195.2481,195.4358,7466.0
2020-12-07 11:45:00,218.61,218.61,218.28,218.29,5921.0,195.3911,195.3911,195.0961,195.1051,5921.0
2020-12-07 11:50:00,218.29,218.31,218.13,218.26,5453.0,195.1051,195.123,194.9621,195.0783,5453.0
2020-12-07 11:55:00,218.26,218.28,218.04,218.22,4973.0,195.0783,195.0961,194.8816,195.0425,4973.0
2020-12-07 12:00:00,218.39,218.5,218.22,218.5,6326.0,195.1945,195.2928,195.0425,195.2928,6326.0
2020-12-07 12:05:00,218.38,218.75,218.37,218.7,12067.0,195.1855,195.5162,195.1766,195.4715,12067.0
2020-12-07 12:10:00,218.78,218.9,218.57,218.69,3856.0,195.543,195.6503,195.3553,195.4626,3856.0
2020-12-07 12:15:00,218.68,218.74,218.45,218.59,4528.0,195.4537,195.5073,195.2481,195.3732,4528.0
2020-12-07 12:20:00,218.59,218.59,218.03,218.16,7574.0,195.3732,195.3732,194.8727,194.9889,7574.0
2020-12-07 12:25:00,218.24,218.39,217.92,218.06,7526.0,195.0604,195.1945,194.7744,194.8995,7526.0
2020-12-07 12:30:00,218.1,218.24,217.87,218.23,4260.0,194.9353,195.0604,194.7297,195.0515,4260.0
2020-12-07 12:35:00,218.14,218.24,217.78,217.81,8486.0,194.971,195.0604,194.6493,194.6761,8486.0
2020-12-07 12:40:00,217.85,217.86,217.62,217.68,6740.0,194.7118,194.7208,194.5062,194.5599,6740.0
2020-12-07 12:45:00,217.7,217.76,217.4,217.44,9222.0,194.5778,194.6314,194.3096,194.3454,9222.0
2020-12-07 12:50:00,217.44,217.61,217.18,217.18,5076.0,194.3454,194.4973,194.113,194.113,5076.0
2020-12-07 12:55:00,217.18,217.41,216.92,217.0,5569.0,194.113,194.3186,193.8806,193.9521,5569.0
2020-12-07 13:00:00,216.98,217.21,216.88,217.21,4487.0,193.9342,194.1398,193.8448,194.1398,4487.0
2020-12-07 13:05:00,217.07,217.17,216.97,216.98,6100.0,194.0147,194.104,193.9253,193.9342,6100.0
2020-12-07 13:10:00,216.99,217.07,216.56,216.56,13855.0,193.9432,194.0147,193.5588,193.5588,13855.0
2020-12-07 13:15:00,216.61,216.84,216.54,216.77,5168.0,193.6035,193.8091,193.541,193.7465,5168.0
2020-12-07 13:20:00,216.83,217.41,216.54,217.3,14256.0,193.8002,194.3186,193.541,194.2202,14256.0
2020-12-07 13:25:00,217.42,217.42,216.99,217.15,10102.0,194.3275,194.3275,193.9432,194.0862,10102.0
2020-12-07 13:30:00,217.12,217.31,217.05,217.25,12168.0,194.0594,194.2292,193.9968,194.1755,12168.0
2020-12-07 13:35:00,217.29,217.63,217.29,217.46,4677.0,194.2113,194.5152,194.2113,194.3632,4677.0
2020-12-07 13:40:00,217.5,217.65,217.13,217.25,6296.0,194.399,194.5331,194.0683,194.1755,6296.0
2020-12-07 13:45:00,217.25,217.28,217.05,217.22,5408.0,194.1755,194.2024,193.9968,194.1487,5408.0
2020-12-07 13:50:00,217.18,217.28,217.09,217.09,6257.0,194.113,194.2024,194.0325,194.0325,6257.0
2020-12-07 13:55:00,217.15,217.21,216.79,216.79,11537.0,194.0862,194.1398,193.7644,193.7644,11537.0
2020-12-07 14:00:00,216.79,217.0,216.72,216.97,8178.0,193.7644,193.9521,193.7018,193.9253,8178.0
2020-12-07 14:05:00,217.01,217.23,216.84,217.23,7852.0,193.961,194.1577,193.8091,194.1577,7852.0
2020-12-07 14:10:00,217.23,217.24,216.75,216.94,12980.0,194.1577,194.1666,193.7287,193.8985,12980.0
2020-12-07 14:15:00,216.94,217.15,216.85,216.97,5755.0,193.8985,194.0862,193.818,193.9253,5755.0
2020-12-07 14:20:00,217.06,217.16,216.91,216.96,9159.0,194.0057,194.0951,193.8717,193.9163,9159.0
2020-12-07 14:25:00,216.94,217.15,216.93,217.15,7963.0,193.8985,194.0862,193.8895,194.0862,7963.0
2020-12-07 14:30:00,217.22,217.41,216.8,217.1,10998.0,194.1487,194.3186,193.7733,194.0415,10998.0
2020-12-07 14:35:00,217.18,217.31,217.12,217.3,17576.0,194.113,194.2292,194.0594,194.2202,17576.0
2020-12-07 14:40:00,217.31,217.57,217.3,217.51,6567.0,194.2292,194.4616,194.2202,194.4079,6567.0
2020-12-07 14:45:00,217.51,217.55,217.3,217.3,9440.0,194.4079,194.4437,194.2202,194.2202,9440.0
2020-12-07 14:50:00,217.31,217.78,217.26,217.6,7073.0,194.2292,194.6493,194.1845,194.4884,7073.0
2020-12-07 14:55:00,217.67,217.88,217.61,217.61,7872.0,194.5509,194.7386,194.4973,194.4973,7872.0
2020-12-07 15:00:00,217.68,218.14,217.56,218.08,11057.0,194.5599,194.971,194.4526,194.9174,11057.0
2020-12-07 15:05:00,218.07,218.24,217.96,217.96,10850.0,194.9085,195.0604,194.8101,194.8101,10850.0
2020-12-07 15:10:00,217.96,218.44,217.92,218.23,11543.0,194.8101,195.2392,194.7744,195.0515,11543.0
2020-12-07 15:15:00,218.26,218.62,218.26,218.59,7997.0,195.0783,195.4,195.0783,195.3732,7997.0
2020-12-07 15:20:00,218.59,218.63,218.44,218.5,7128.0,195.3732,195.409,195.2392,195.2928,7128.0
2020-12-07 15:25:00,218.52,218.79,218.52,218.72,7909.0,195.3107,195.552,195.3107,195.4894,7909.0
2020-12-07 15:30:00,218.83,219.07,218.68,219.07,8023.0,195.5877,195.8022,195.4537,195.8022,8023.0
2020-12-07 15:35:00,218.97,219.14,218.12,218.55,19869.0,195.7129,195.8648,194.9531,195.3375,19869.0
2020-12-07 15:40:00,218.65,218.65,218.03,218.12,19154.0,195.4269,195.4269,194.8727,194.9531,19154.0
2020-12-07 15:45:00,218.08,218.25,217.36,217.73,31930.0,194.9174,195.0693,194.2739,194.6046,31930.0
2020-12-07 15:50:00,217.73,218.56,217.73,218.56,23264.0,194.6046,195.3464,194.6046,195.3464,23264.0
2020-12-07 15:55:00,218.55,219.15,218.3,219.03,69683.0,195.3375,195.8737,195.114,195.7665,69683.0
2020-12-08 09:30:00,218.82,220.09,218.82,219.44,22966.0,195.5788,196.7139,195.5788,196.1329,22966.0
2020-12-08 09:35:00,219.9,220.65,219.75,220.17,7038.0,196.5441,197.2144,196.41,196.7854,7038.0
2020-12-08 09:40:00,220.22,220.62,220.0,220.53,5270.0,196.8301,197.1876,196.6335,197.1072,5270.0
2020-12-08 09:45:00,220.77,221.99,220.55,220.6,9600.0,197.3217,198.4121,197.125,197.1697,9600.0
2020-12-08 09:50:00,220.68,221.45,220.68,221.35,3353.0,197.2412,197.9295,197.2412,197.8401,3353.0
2020-12-08 09:55:00,221.3,221.54,220.63,220.76,5107.0,197.7954,198.0099,197.1966,197.3127,5107.0
2020-12-08 10:00:00,220.69,221.06,220.19,220.24,8909.0,197.2502,197.5809,196.8033,196.848,8909.0
2020-12-08 10:05:00,220.17,220.98,220.17,220.66,5312.0,196.7854,197.5094,196.7854,197.2234,5312.0
2020-12-08 10:10:00,220.88,221.49,220.69,220.78,6821.0,197.42,197.9652,197.2502,197.3306,6821.0
2020-12-08 10:15:00,220.81,221.11,220.42,221.11,4520.0,197.3574,197.6256,197.0089,197.6256,4520.0
2020-12-08 10:20:00,221.25,221.25,220.74,220.83,4082.0,197.7507,197.7507,197.2949,197.3753,4082.0
2020-12-08 10:25:00,220.83,221.23,220.65,220.97,5210.0,197.3753,197.7328,197.2144,197.5004,5210.0
2020-12-08 10:30:00,221.02,221.67,220.79,221.33,16866.0,197.5451,198.1261,197.3396,197.8222,16866.0
2020-12-08 10:35:00,221.48,221.68,221.19,221.21,4302.0,197.9563,198.135,197.6971,197.7149,4302.0
2020-12-08 10:40:00,221.28,221.4,221.21,221.3,2954.0,197.7775,197.8848,197.7149,197.7954,2954.0
2020-12-08 10:45:00,221.27,221.49,221.13,221.41,6407.0,197.7686,197.9652,197.6434,197.8937,6407.0
2020-12-08 10:50:00,221.35,221.54,221.16,221.5,3411.0,197.8401,198.0099,197.6703,197.9741,3411.0
2020-12-08 10:55:00,221.44,221.72,221.31,221.47,8037.0,197.9205,198.1708,197.8043,197.9473,8037.0
2020-12-08 11:00:00,221.49,221.94,221.48,221.94,2216.0,197.9652,198.3674,197.9563,198.3674,2216.0
2020-12-08 11:05:00,222.05,222.66,221.96,222.04,10813.0,198.4657,199.0109,198.3853,198.4568,10813.0
2020-12-08 11:10:00,222.01,222.09,221.78,221.95,3170.0,198.43,198.5015,198.2244,198.3764,3170.0
2020-12-08 11:15:00,222.02,222.14,221.77,222.09,6720.0,198.4389,198.5462,198.2155,198.5015,6720.0
2020-12-08 11:20:00,222.09,222.27,221.9,222.12,4731.0,198.5015,198.6624,198.3317,198.5283,4731.0
2020-12-08 11:25:00,222.28,222.3,222.03,222.27,1601.0,198.6713,198.6892,198.4479,198.6624,1601.0
2020-12-08 11:30:00,222.26,222.27,221.95,222.04,6696.0,198.6534,198.6624,198.3764,198.4568,6696.0
2020-12-08 11:35:00,221.97,222.01,221.76,221.76,3987.0,198.3942,198.43,198.2065,198.2065,3987.0
2020-12-08 11:40:00,221.85,222.05,221.82,221.84,5370.0,198.287,198.4657,198.2602,198.278,5370.0
2020-12-08 11:45:00,221.93,222.27,221.91,222.07,2600.0,198.3585,198.6624,198.3406,198.4836,2600.0
2020-12-08 11:50:00,222.07,222.35,222.07,222.34,6151.0,198.4836,198.7339,198.4836,198.7249,6151.0
2020-12-08 11:55:00,222.34,222.43,222.13,222.25,5465.0,198.7249,198.8054,198.5372,198.6445,5465.0
2020-12-08 12:00:00,222.31,222.43,221.81,221.81,3825.0,198.6981,198.8054,198.2512,198.2512,3825.0
2020-12-08 12:05:00,221.88,222.04,221.78,221.82,5758.0,198.3138,198.4568,198.2244,198.2602,5758.0
2020-12-08 12:10:00,221.96,222.19,221.83,222.14,7157.0,198.3853,198.5909,198.2691,198.5462,7157.0
2020-12-08 12:15:00,222.08,222.09,221.9,221.96,9798.0,198.4925,198.5015,198.3317,198.3853,9798.0
2020-12-08 12:20:00,222.0,222.05,221.68,221.68,4691.0,198.421,198.4657,198.135,198.135,4691.0
2020-12-08 12:25:00,221.7,221.81,221.61,221.76,5124.0,198.1529,198.2512,198.0725,198.2065,5124.0
2020-12-08 12:30:00,221.71,222.0,221.64,221.97,5974.0,198.1618,198.421,198.0993,198.3942,5974.0
2020-12-08 12:35:00,221.99,221.99,221.6,221.67,6943.0,198.4121,198.4121,198.0635,198.1261,6943.0
2020-12-08 12:40:00,221.75,222.03,221.64,221.99,5274.0,198.1976,198.4479,198.0993,198.4121,5274.0
2020-12-08 12:45:00,221.94,222.05,221.78,221.9,2900.0,198.3674,198.4657,198.2244,198.3317,2900.0
2020-12-08 12:50:00,222.04,222.2,222.04,222.2,11358.0,198.4568,198.5998,198.4568,198.5998,11358.0
2020-12-08 12:55:00,222.11,222.11,221.76,221.84,4027.0,198.5194,198.5194,198.2065,198.278,4027.0
2020-12-08 13:00:00,221.9,222.01,221.75,221.8,2946.0,198.3317,198.43,198.1976,198.2423,2946.0
2020-12-08 13:05:00,221.76,221.76,221.54,221.59,2540.0,198.2065,198.2065,198.0099,198.0546,2540.0
2020-12-08 13:10:00,221.54,221.67,221.41,221.67,1800.0,198.0099,198.1261,197.8937,198.1261,1800.0
2020-12-08 13:15:00,221.61,221.87,221.59,221.87,3677.0,198.0725,198.3048,198.0546,198.3048,3677.0
2020-12-08 13:20:00,221.79,221.9,221.65,221.79,5022.0,198.2333,198.3317,198.1082,198.2333,5022.0
2020-12-08 13:25:00,221.87,221.9,221.73,221.73,8246.0,198.3048,198.3317,198.1797,198.1797,8246.0
2020-12-08 13:30:00,221.72,221.8,221.58,221.79,4421.0,198.1708,198.2423,198.0457,198.2333,4421.0
2020-12-08 13:35:00,221.78,222.16,221.78,222.07,3409.0,198.2244,198.564,198.2244,198.4836,3409.0
2020-12-08 13:40:00,222.01,222.3,222.0,222.05,3602.0,198.43,198.6892,198.421,198.4657,3602.0
2020-12-08 13:45:00,221.97,221.97,221.72,221.91,17440.0,198.3942,198.3942,198.1708,198.3406,17440.0
2020-12-08 13:50:00,221.94,221.97,221.75,221.77,2070.0,198.3674,198.3942,198.1976,198.2155,2070.0
2020-12-08 13:55:00,221.79,221.91,221.72,221.91,2735.0,198.2333,198.3406,198.1708,198.3406,2735.0
2020-12-08 14:00:00,221.9,221.91,221.69,221.79,11746.0,198.3317,198.3406,198.144,198.2333,11746.0
2020-12-08 14:05:00,221.74,221.83,221.64,221.8,2800.0,198.1887,198.2691,198.0993,198.2423,2800.0
2020-12-08 14:10:00,221.83,222.28,221.83,222.27,3469.0,198.2691,198.6713,198.2691,198.6624,3469.0
2020-12-08 14:15:00,222.35,222.38,222.15,222.17,6987.0,198.7339,198.7607,198.5551,198.573,6987.0
2020-12-08 14:20:00,222.13,222.27,222.05,222.1,5231.0,198.5372,198.6624,198.4657,198.5104,5231.0
2020-12-08 14:25:00,222.15,222.54,222.15,222.53,11113.0,198.5551,198.9037,198.5551,198.8948,11113.0
2020-12-08 14:30:00,222.54,222.72,222.46,222.47,5397.0,198.9037,199.0646,198.8322,198.8411,5397.0
2020-12-08 14:35:00,222.43,222.55,222.21,222.26,6307.0,198.8054,198.9126,198.6087,198.6534,6307.0
2020-12-08 14:40:00,222.2,222.24,222.0,222.03,5559.0,198.5998,198.6356,198.421,198.4479,5559.0
2020-12-08 14:45:00,222.07,222.14,221.59,221.59,8424.0,198.4836,198.5462,198.0546,198.0546,8424.0
2020-12-08 14:50:00,221.73,221.73,221.5,221.57,2431.0,198.1797,198.1797,197.9741,198.0367,2431.0
2020-12-08 14:55:00,221.64,221.64,221.41,221.47,4490.0,198.0993,198.0993,197.8937,197.9473,4490.0
2020-12-08 15:00:00,221.41,221.58,221.41,221.45,6600.0,197.8937,198.0457,197.8937,197.9295,6600.0
2020-12-08 15:05:00,221.45,221.45,221.21,221.34,6122.0,197.9295,197.9295,197.7149,197.8311,6122.0
2020-12-08 15:10:00,221.38,221.39,221.16,221.31,6280.0,197.8669,197.8758,197.6703,197.8043,6280.0
2020-12-08 15:15:00,221.35,221.45,221.15,221.24,8010.0,197.8401,197.9295,197.6613,197.7418,8010.0
2020-12-08 15:20:00,221.24,221.45,221.15,221.45,7366.0,197.7418,197.9295,197.6613,197.9295,7366.0
2020-12-08 15:25:00,221.49,221.5,221.19,221.45,11256.0,197.9652,197.9741,197.6971,197.9295,11256.0
2020-12-08 15:30:00,221.45,221.49,220.83,220.83,7308.0,197.9295,197.9652,197.3753,197.3753,7308.0
2020-12-08 15:35:00,220.78,221.11,220.35,221.11,8925.0,197.3306,197.6256,196.9463,197.6256,8925.0
2020-12-08 15:40:00,221.15,221.31,221.02,221.02,14128.0,197.6613,197.8043,197.5451,197.5451,14128.0
2020-12-08 15:45:00,220.95,221.13,220.81,220.97,28710.0,197.4826,197.6434,197.3574,197.5004,28710.0
2020-12-08 15:50:00,221.0,221.15,220.78,220.92,49595.0,197.5273,197.6613,197.3306,197.4558,49595.0
2020-12-08 15:55:00,220.94,221.32,220.74,221.04,91737.0,197.4736,197.8133,197.2949,197.563,91737.0
2020-12-09 09:30:00,221.32,221.66,220.29,221.22,40086.0,197.8133,198.1172,196.8927,197.7239,40086.0
2020-12-09 09:35:00,221.83,222.43,221.63,222.26,3621.0,198.2691,198.8054,198.0903,198.6534,3621.0
2020-12-09 09:40:00,222.01,222.01,221.6,221.94,1500.0,198.43,198.43,198.0635,198.3674,1500.0
2020-12-09 09:45:00,221.94,221.94,221.38,221.55,3104.0,198.3674,198.3674,197.8669,198.0188,3104.0
2020-12-09 09:50:00,221.44,221.75,221.38,221.73,2061.0,197.9205,198.1976,197.8669,198.1797,2061.0
2020-12-09 09:55:00,221.74,221.79,221.37,221.37,2175.0,198.1887,198.2333,197.858,197.858,2175.0
2020-12-09 10:00:00,221.36,221.7,221.21,221.45,3046.0,197.849,198.1529,197.7149,197.9295,3046.0
2020-12-09 10:05:00,221.51,222.19,221.5,221.97,2948.0,197.9831,198.5909,197.9741,198.3942,2948.0
2020-12-09 10:10:00,221.96,221.98,221.0,221.19,7226.0,198.3853,198.4032,197.5273,197.6971,7226.0
2020-12-09 10:15:00,221.31,221.99,221.3,221.86,2301.0,197.8043,198.4121,197.7954,198.2959,2301.0
2020-12-09 10:20:00,221.77,221.81,221.13,221.25,3085.0,198.2155,198.2512,197.6434,197.7507,3085.0
2020-12-09 10:25:00,221.25,221.61,221.16,221.61,4235.0,197.7507,198.0725,197.6703,198.0725,4235.0
2020-12-09 10:30:00,221.57,221.82,221.41,221.41,2765.0,198.0367,198.2602,197.8937,197.8937,2765.0
2020-12-09 10:35:00,221.27,221.43,221.0,221.04,7385.0,197.7686,197.9116,197.5273,197.563,7385.0
2020-12-09 10:40:00,221.09,221.09,220.5,220.63,9725.0,197.6077,197.6077,197.0804,197.1966,9725.0
2020-12-09 10:45:00,220.68,220.68,220.22,220.24,4151.0,197.2412,197.2412,196.8301,196.848,4151.0
2020-12-09 10:50:00,220.26,220.26,219.96,220.03,9323.0,196.8659,196.8659,196.5977,196.6603,9323.0
2020-12-09 10:55:00,219.9,220.19,219.8,220.05,8241.0,196.5441,196.8033,196.4547,196.6782,8241.0
2020-12-09 11:00:00,220.03,220.47,219.87,220.32,2872.0,196.6603,197.0535,196.5173,196.9195,2872.0
2020-12-09 11:05:00,220.14,220.52,220.01,220.35,4481.0,196.7586,197.0982,196.6424,196.9463,4481.0
2020-12-09 11:10:00,220.27,220.28,219.9,219.98,6868.0,196.8748,196.8837,196.5441,196.6156,6868.0
2020-12-09 11:15:00,219.88,220.19,219.88,220.19,2204.0,196.5262,196.8033,196.5262,196.8033,2204.0
2020-12-09 11:20:00,220.06,220.31,220.06,220.17,1777.0,196.6871,196.9105,196.6871,196.7854,1777.0
2020-12-09 11:25:00,220.2,220.32,220.15,220.26,2800.0,196.8122,196.9195,196.7675,196.8659,2800.0
2020-12-09 11:30:00,220.25,220.43,220.23,220.28,4761.0,196.8569,197.0178,196.839,196.8837,4761.0
2020-12-09 11:35:00,220.21,220.43,220.17,220.4,4508.0,196.8212,197.0178,196.7854,196.991,4508.0
2020-12-09 11:40:00,220.4,220.76,220.35,220.76,2626.0,196.991,197.3127,196.9463,197.3127,2626.0
2020-12-09 11:45:00,220.78,220.94,220.67,220.71,2603.0,197.3306,197.4736,197.2323,197.2681,2603.0
2020-12-09 11:50:00,220.82,220.93,220.68,220.93,3806.0,197.3664,197.4647,197.2412,197.4647,3806.0
2020-12-09 11:55:00,220.85,221.48,220.85,221.28,6896.0,197.3932,197.9563,197.3932,197.7775,6896.0
2020-12-09 12:00:00,221.22,221.22,221.09,221.13,2299.0,197.7239,197.7239,197.6077,197.6434,2299.0
2020-12-09 12:05:00,221.3,221.43,221.22,221.43,3170.0,197.7954,197.9116,197.7239,197.9116,3170.0
2020-12-09 12:10:00,221.38,221.51,221.28,221.42,3874.0,197.8669,197.9831,197.7775,197.9026,3874.0
2020-12-09 12:15:00,221.34,221.52,221.32,221.37,4207.0,197.8311,197.992,197.8133,197.858,4207.0
2020-12-09 12:20:00,221.17,221.36,221.12,221.32,4845.0,197.6792,197.849,197.6345,197.8133,4845.0
2020-12-09 12:25:00,221.31,221.43,221.31,221.42,1600.0,197.8043,197.9116,197.8043,197.9026,1600.0
2020-12-09 12:30:00,221.38,221.51,221.19,221.51,4503.0,197.8669,197.9831,197.6971,197.9831,4503.0
2020-12-09 12:35:00,221.44,221.78,221.4,221.68,2148.0,197.9205,198.2244,197.8848,198.135,2148.0
2020-12-09 12:40:00,221.55,221.84,221.55,221.78,3390.0,198.0188,198.278,198.0188,198.2244,3390.0
2020-12-09 12:45:00,221.76,222.39,221.76,222.28,4385.0,198.2065,198.7696,198.2065,198.6713,4385.0
2020-12-09 12:50:00,222.19,222.66,222.08,222.36,4862.0,198.5909,199.0109,198.4925,198.7428,4862.0
2020-12-09 12:55:00,222.5,222.74,222.44,222.69,3152.0,198.8679,199.0824,198.8143,199.0378,3152.0
2020-12-09 13:00:00,222.67,222.67,222.13,222.15,4490.0,199.0199,199.0199,198.5372,198.5551,4490.0
2020-12-09 13:05:00,222.1,222.6,222.08,222.6,4635.0,198.5104,198.9573,198.4925,198.9573,4635.0
2020-12-09 13:10:00,222.46,222.48,222.12,222.13,1945.0,198.8322,198.8501,198.5283,198.5372,1945.0
2020-12-09 13:15:00,222.17,222.31,221.88,222.14,3713.0,198.573,198.6981,198.3138,198.5462,3713.0
2020-12-09 13:20:00,222.15,222.27,221.91,222.13,1726.0,198.5551,198.6624,198.3406,198.5372,1726.0
2020-12-09 13:25:00,222.15,222.51,222.02,222.51,5338.0,198.5551,198.8769,198.4389,198.8769,5338.0
2020-12-09 13:30:00,222.6,222.6,222.16,222.16,2076.0,198.9573,198.9573,198.564,198.564,2076.0
2020-12-09 13:35:00,222.16,222.52,222.06,222.29,8092.0,198.564,198.8858,198.4747,198.6802,8092.0
2020-12-09 13:40:00,222.34,222.6,222.14,222.55,4376.0,198.7249,198.9573,198.5462,198.9126,4376.0
2020-12-09 13:45:00,222.45,222.72,222.45,222.63,2788.0,198.8232,199.0646,198.8232,198.9841,2788.0
2020-12-09 13:50:00,222.62,222.64,222.42,222.51,2446.0,198.9752,198.9931,198.7964,198.8769,2446.0
2020-12-09 13:55:00,222.46,222.56,222.22,222.41,8061.0,198.8322,198.9216,198.6177,198.7875,8061.0
2020-12-09 14:00:00,222.52,223.0,222.37,222.84,5215.0,198.8858,199.3148,198.7517,199.1718,5215.0
2020-12-09 14:05:00,222.82,222.98,222.8,222.98,6203.0,199.1539,199.297,199.1361,199.297,6203.0
2020-12-09 14:10:00,222.93,223.19,222.85,223.13,4658.0,199.2523,199.4847,199.1808,199.431,4658.0
2020-12-09 14:15:00,223.03,223.26,222.87,223.26,3417.0,199.3416,199.5472,199.1986,199.5472,3417.0
2020-12-09 14:20:00,223.28,223.7,223.28,223.7,2661.0,199.5651,199.9405,199.5651,199.9405,2661.0
2020-12-09 14:25:00,223.78,223.9,223.58,223.76,3310.0,200.012,200.1192,199.8332,199.9941,3310.0
2020-12-09 14:30:00,223.77,223.83,223.6,223.7,5032.0,200.003,200.0567,199.8511,199.9405,5032.0
2020-12-09 14:35:00,223.74,223.74,223.49,223.69,2321.0,199.9762,199.9762,199.7528,199.9315,2321.0
2020-12-09 14:40:00,223.7,223.7,223.32,223.33,3801.0,199.9405,199.9405,199.6008,199.6098,3801.0
2020-12-09 14:45:00,223.29,223.81,223.29,223.68,5230.0,199.574,200.0388,199.574,199.9226,5230.0
2020-12-09 14:50:00,223.71,223.71,223.24,223.48,4516.0,199.9494,199.9494,199.5293,199.7438,4516.0
2020-12-09 14:55:00,223.54,223.65,223.49,223.65,3340.0,199.7975,199.8958,199.7528,199.8958,3340.0
2020-12-09 15:00:00,223.53,223.62,223.25,223.43,3290.0,199.7885,199.869,199.5383,199.6992,3290.0
2020-12-09 15:05:00,223.47,223.8,223.47,223.69,4113.0,199.7349,200.0299,199.7349,199.9315,4113.0
2020-12-09 15:10:00,223.56,223.75,223.47,223.54,4069.0,199.8154,199.9852,199.7349,199.7975,4069.0
2020-12-09 15:15:00,223.6,223.63,223.34,223.42,5640.0,199.8511,199.8779,199.6187,199.6902,5640.0
2020-12-09 15:20:00,223.5,223.61,222.92,222.92,4021.0,199.7617,199.86,199.2433,199.2433,4021.0
2020-12-09 15:25:00,222.95,223.42,222.91,223.42,11576.0,199.2701,199.6902,199.2344,199.6902,11576.0
2020-12-09 15:30:00,223.44,224.19,223.44,223.81,9220.0,199.7081,200.3784,199.7081,200.0388,9220.0
2020-12-09 15:35:00,223.88,224.0,223.69,223.89,9642.0,200.1014,200.2086,199.9315,200.1103,9642.0
2020-12-09 15:40:00,223.92,224.66,223.89,224.65,539544.0,200.1371,200.7985,200.1103,200.7896,539544.0
2020-12-09 15:45:00,224.45,224.52,223.91,223.91,14180.0,200.6108,200.6734,200.1282,200.1282,14180.0
2020-12-09 15:50:00,223.86,224.69,223.86,224.69,38783.0,200.0835,200.8253,200.0835,200.8253,38783.0
2020-12-09 15:55:00,224.7,224.86,224.2,224.2,57591.0,200.8343,200.9773,200.3874,200.3874,57591.0
2020-12-10 09:30:00,223.04,223.51,222.01,222.29,21562.0,199.3506,199.7707,198.43,198.6802,21562.0
2020-12-10 09:35:00,222.2,222.32,221.29,222.32,2541.0,198.5998,198.7071,197.7865,198.7071,2541.0
2020-12-10 09:40:00,222.34,222.79,221.91,222.13,5120.0,198.7249,199.1271,198.3406,198.5372,5120.0
2020-12-10 09:45:00,222.42,222.43,221.6,221.86,1614.0,198.7964,198.8054,198.0635,198.2959,1614.0
2020-12-10 09:50:00,221.97,222.45,221.71,222.06,5886.0,198.3942,198.8232,198.1618,198.4747,5886.0
2020-12-10 09:55:00,222.1,222.28,221.84,221.84,2600.0,198.5104,198.6713,198.278,198.278,2600.0
2020-12-10 10:00:00,221.7,221.72,221.04,221.24,2857.0,198.1529,198.1708,197.563,197.7418,2857.0
2020-12-10 10:05:00,221.19,221.49,220.91,221.14,4255.0,197.6971,197.9652,197.4468,197.6524,4255.0
2020-12-10 10:10:00,221.16,221.27,220.65,221.24,4651.0,197.6703,197.7686,197.2144,197.7418,4651.0
2020-12-10 10:15:00,221.32,221.85,221.24,221.84,6930.0,197.8133,198.287,197.7418,198.278,6930.0
2020-12-10 10:20:00,221.68,221.96,221.61,221.86,11427.0,198.135,198.3853,198.0725,198.2959,11427.0
2020-12-10 10:25:00,221.7,221.9,221.26,221.39,5463.0,198.1529,198.3317,197.7596,197.8758,5463.0
2020-12-10 10:30:00,221.49,221.53,220.67,220.67,4406.0,197.9652,198.001,197.2323,197.2323,4406.0
2020-12-10 10:35:00,220.66,220.94,220.63,220.63,6436.0,197.2234,197.4736,197.1966,197.1966,6436.0
2020-12-10 10:40:00,220.79,220.88,220.43,220.56,7170.0,197.3396,197.42,197.0178,197.134,7170.0
2020-12-10 10:45:00,220.55,220.98,220.41,220.81,9235.0,197.125,197.5094,196.9999,197.3574,9235.0
2020-12-10 10:50:00,220.81,221.6,220.81,221.32,7238.0,197.3574,198.0635,197.3574,197.8133,7238.0
2020-12-10 10:55:00,221.39,221.41,220.7,220.85,12474.0,197.8758,197.8937,197.2591,197.3932,12474.0
2020-12-10 11:00:00,220.87,220.95,220.38,220.62,13416.0,197.4111,197.4826,196.9731,197.1876,13416.0
2020-12-10 11:05:00,220.66,220.66,220.29,220.55,5494.0,197.2234,197.2234,196.8927,197.125,5494.0
2020-12-10 11:10:00,220.52,220.66,220.24,220.66,4756.0,197.0982,197.2234,196.848,197.2234,4756.0
2020-12-10 11:15:00,220.66,221.09,220.48,221.09,8351.0,197.2234,197.6077,197.0625,197.6077,8351.0
2020-12-10 11:20:00,221.13,221.13,220.66,221.0,8774.0,197.6434,197.6434,197.2234,197.5273,8774.0
2020-12-10 11:25:00,221.0,221.12,220.87,221.0,5590.0,197.5273,197.6345,197.4111,197.5273,5590.0
2020-12-10 11:30:00,221.0,221.09,220.59,220.68,5035.0,197.5273,197.6077,197.1608,197.2412,5035.0
2020-12-10 11:35:00,220.94,221.07,220.75,221.01,4637.0,197.4736,197.5898,197.3038,197.5362,4637.0
2020-12-10 11:40:00,220.94,220.99,220.67,220.71,2941.0,197.4736,197.5183,197.2323,197.2681,2941.0
2020-12-10 11:45:00,220.76,220.76,220.42,220.63,5150.0,197.3127,197.3127,197.0089,197.1966,5150.0
2020-12-10 11:50:00,220.56,220.62,220.27,220.33,4936.0,197.134,197.1876,196.8748,196.9284,4936.0
2020-12-10 11:55:00,220.33,220.33,219.99,220.02,11310.0,196.9284,196.9284,196.6245,196.6513,11310.0
2020-12-10 12:00:00,220.03,220.28,219.97,220.21,7319.0,196.6603,196.8837,196.6067,196.8212,7319.0
2020-12-10 12:05:00,220.2,220.29,219.81,220.13,7875.0,196.8122,196.8927,196.4636,196.7497,7875.0
2020-12-10 12:10:00,220.14,220.58,220.08,220.53,5420.0,196.7586,197.1519,196.705,197.1072,5420.0
2020-12-10 12:15:00,220.53,220.71,220.35,220.47,13025.0,197.1072,197.2681,196.9463,197.0535,13025.0
2020-12-10 12:20:00,220.36,220.48,220.13,220.32,17811.0,196.9552,197.0625,196.7497,196.9195,17811.0
2020-12-10 12:25:00,220.28,220.76,220.21,220.37,7024.0,196.8837,197.3127,196.8212,196.9642,7024.0
2020-12-10 12:30:00,220.34,220.53,220.08,220.13,8997.0,196.9374,197.1072,196.705,196.7497,8997.0
2020-12-10 12:35:00,220.11,220.92,220.1,220.78,9149.0,196.7318,197.4558,196.7228,197.3306,9149.0
2020-12-10 12:40:00,220.86,220.89,220.49,220.64,2755.0,197.4021,197.4289,197.0714,197.2055,2755.0
2020-12-10 12:45:00,220.55,220.72,220.55,220.69,2736.0,197.125,197.277,197.125,197.2502,2736.0
2020-12-10 12:50:00,220.61,220.65,220.39,220.65,2213.0,197.1787,197.2144,196.982,197.2144,2213.0
2020-12-10 12:55:00,220.56,221.06,220.55,220.71,3205.0,197.134,197.5809,197.125,197.2681,3205.0
2020-12-10 13:00:00,220.76,220.82,220.44,220.76,3737.0,197.3127,197.3664,197.0267,197.3127,3737.0
2020-12-10 13:05:00,220.77,220.94,220.67,220.87,1700.0,197.3217,197.4736,197.2323,197.4111,1700.0
2020-12-10 13:10:00,220.86,221.24,220.85,221.24,4992.0,197.4021,197.7418,197.3932,197.7418,4992.0
2020-12-10 13:15:00,221.23,221.31,221.16,221.28,3264.0,197.7328,197.8043,197.6703,197.7775,3264.0
2020-12-10 13:20:00,221.24,221.26,221.05,221.13,2761.0,197.7418,197.7596,197.5719,197.6434,2761.0
2020-12-10 13:25:00,221.05,221.19,220.96,221.05,5117.0,197.5719,197.6971,197.4915,197.5719,5117.0
2020-12-10 13:30:00,220.97,221.14,220.75,220.82,5205.0,197.5004,197.6524,197.3038,197.3664,5205.0
2020-12-10 13:35:00,220.76,220.86,220.65,220.77,4027.0,197.3127,197.4021,197.2144,197.3217,4027.0
2020-12-10 13:40:00,220.74,220.81,220.58,220.64,3881.0,197.2949,197.3574,197.1519,197.2055,3881.0
2020-12-10 13:45:00,220.64,220.77,220.58,220.76,3740.0,197.2055,197.3217,197.1519,197.3127,3740.0
2020-12-10 13:50:00,220.68,220.69,220.48,220.48,3222.0,197.2412,197.2502,197.0625,197.0625,3222.0
2020-12-10 13:55:00,220.45,220.45,220.2,220.29,1801.0,197.0357,197.0357,196.8122,196.8927,1801.0
2020-12-10 14:00:00,220.24,220.33,220.0,220.0,5107.0,196.848,196.9284,196.6335,196.6335,5107.0
2020-12-10 14:05:00,220.0,220.0,219.9,219.9,2730.0,196.6335,196.6335,196.5441,196.5441,2730.0
2020-12-10 14:10:00,219.9,219.93,219.6,219.67,6469.0,196.5441,196.5709,196.276,196.3385,6469.0
2020-12-10 14:15:00,219.6,219.6,219.4,219.47,4174.0,196.276,196.276,196.0972,196.1598,4174.0
2020-12-10 14:20:00,219.47,219.47,219.22,219.31,3303.0,196.1598,196.1598,195.9363,196.0168,3303.0
2020-12-10 14:25:00,219.35,219.71,219.35,219.45,3773.0,196.0525,196.3743,196.0525,196.1419,3773.0
2020-12-10 14:30:00,219.36,219.61,219.3,219.61,5705.0,196.0614,196.2849,196.0078,196.2849,5705.0
2020-12-10 14:35:00,219.6,219.73,219.5,219.55,5292.0,196.276,196.3921,196.1866,196.2313,5292.0
2020-12-10 14:40:00,219.5,219.66,219.42,219.42,6200.0,196.1866,196.3296,196.1151,196.1151,6200.0
2020-12-10 14:45:00,219.5,219.77,219.41,219.77,4636.0,196.1866,196.4279,196.1061,196.4279,4636.0
2020-12-10 14:50:00,219.73,219.78,219.57,219.66,7901.0,196.3921,196.4368,196.2491,196.3296,7901.0
2020-12-10 14:55:00,219.66,220.03,219.6,219.9,10427.0,196.3296,196.6603,196.276,196.5441,10427.0
2020-12-10 15:00:00,219.98,220.19,219.94,219.99,5929.0,196.6156,196.8033,196.5798,196.6245,5929.0
2020-12-10 15:05:00,219.96,220.17,219.89,220.03,6379.0,196.5977,196.7854,196.5351,196.6603,6379.0
2020-12-10 15:10:00,219.98,220.3,219.9,220.16,5398.0,196.6156,196.9016,196.5441,196.7765,5398.0
2020-12-10 15:15:00,220.18,220.23,219.97,220.13,5971.0,196.7943,196.839,196.6067,196.7497,5971.0
2020-12-10 15:20:00,220.08,220.14,219.98,220.08,5296.0,196.705,196.7586,196.6156,196.705,5296.0
2020-12-10 15:25:00,220.0,220.11,219.9,220.06,9459.0,196.6335,196.7318,196.5441,196.6871,9459.0
2020-12-10 15:30:00,220.12,220.3,219.86,219.95,8459.0,196.7407,196.9016,196.5083,196.5888,8459.0
2020-12-10 15:35:00,219.95,219.96,219.8,219.9,12383.0,196.5888,196.5977,196.4547,196.5441,12383.0
2020-12-10 15:40:00,219.89,220.04,219.81,220.02,20742.0,196.5351,196.6692,196.4636,196.6513,20742.0
2020-12-10 15:45:00,220.1,220.13,219.9,219.9,15950.0,196.7228,196.7497,196.5441,196.5441,15950.0
2020-12-10 15:50:00,220.0,220.21,219.81,219.94,35698.0,196.6335,196.8212,196.4636,196.5798,35698.0
2020-12-10 15:55:00,219.91,220.06,219.34,219.54,83626.0,196.553,196.6871,196.0436,196.2223,83626.0
2020-12-11 09:30:00,218.39,219.16,217.4,219.12,21068.0,195.1945,195.8827,194.3096,195.8469,21068.0
2020-12-11 09:35:00,219.12,219.2,218.39,219.01,5446.0,195.8469,195.9184,195.1945,195.7486,5446.0
2020-12-11 09:40:00,218.99,218.99,218.46,218.76,6115.0,195.7307,195.7307,195.257,195.5252,6115.0
2020-12-11 09:45:00,218.98,219.26,218.6,218.73,8116.0,195.7218,195.9721,195.3822,195.4984,8116.0
2020-12-11 09:50:00,218.73,219.73,218.42,219.24,9048.0,195.4984,196.3921,195.2213,195.9542,9048.0
2020-12-11 09:55:00,219.24,219.4,218.75,218.81,9042.0,195.9542,196.0972,195.5162,195.5699,9042.0
2020-12-11 10:00:00,218.61,219.73,218.61,219.63,6179.0,195.3911,196.3921,195.3911,196.3028,6179.0
2020-12-11 10:05:00,219.66,220.33,219.63,219.73,7758.0,196.3296,196.9284,196.3028,196.3921,7758.0
2020-12-11 10:10:00,219.6,219.82,219.35,219.35,6099.0,196.276,196.4726,196.0525,196.0525,6099.0
2020-12-11 10:15:00,219.4,219.8,219.25,219.79,6895.0,196.0972,196.4547,195.9631,196.4458,6895.0
2020-12-11 10:20:00,219.79,219.79,219.23,219.23,4834.0,196.4458,196.4458,195.9452,195.9452,4834.0
2020-12-11 10:25:00,219.23,219.32,218.8,218.89,8002.0,195.9452,196.0257,195.5609,195.6414,8002.0
2020-12-11 10:30:00,218.8,218.87,218.35,218.66,7369.0,195.5609,195.6235,195.1587,195.4358,7369.0
2020-12-11 10:35:00,218.62,218.7,218.33,218.47,7024.0,195.4,195.4715,195.1408,195.266,7024.0
2020-12-11 10:40:00,218.59,218.63,218.35,218.35,8954.0,195.3732,195.409,195.1587,195.1587,8954.0
2020-12-11 10:45:00,218.35,218.35,218.12,218.19,4676.0,195.1587,195.1587,194.9531,195.0157,4676.0
2020-12-11 10:50:00,218.12,218.22,217.8,217.8,8463.0,194.9531,195.0425,194.6671,194.6671,8463.0
2020-12-11 10:55:00,217.81,218.2,217.81,218.05,10247.0,194.6761,195.0246,194.6761,194.8906,10247.0
2020-12-11 11:00:00,218.11,218.22,217.97,218.21,5181.0,194.9442,195.0425,194.8191,195.0336,5181.0
2020-12-11 11:05:00,218.21,218.48,218.17,218.17,7087.0,195.0336,195.2749,194.9978,194.9978,7087.0
2020-12-11 11:10:00,218.27,218.64,218.25,218.56,5159.0,195.0872,195.4179,195.0693,195.3464,5159.0
2020-12-11 11:15:00,218.55,218.85,218.32,218.76,7806.0,195.3375,195.6056,195.1319,195.5252,7806.0
2020-12-11 11:20:00,218.75,218.88,218.39,218.88,6341.0,195.5162,195.6324,195.1945,195.6324,6341.0
2020-12-11 11:25:00,218.9,219.04,218.8,218.97,3596.0,195.6503,195.7754,195.5609,195.7129,3596.0
2020-12-11 11:30:00,219.0,219.03,218.7,218.7,2995.0,195.7397,195.7665,195.4715,195.4715,2995.0
2020-12-11 11:35:00,218.55,218.62,218.28,218.31,5273.0,195.3375,195.4,195.0961,195.123,5273.0
2020-12-11 11:40:00,218.17,218.49,218.05,218.3,7067.0,194.9978,195.2838,194.8906,195.114,7067.0
2020-12-11 11:45:00,218.17,218.34,218.08,218.34,13966.0,194.9978,195.1498,194.9174,195.1498,13966.0
2020-12-11 11:50:00,218.3,218.49,218.14,218.48,9601.0,195.114,195.2838,194.971,195.2749,9601.0
2020-12-11 11:55:00,218.49,218.59,218.34,218.51,3535.0,195.2838,195.3732,195.1498,195.3017,3535.0
2020-12-11 12:00:00,218.58,218.71,218.51,218.54,3440.0,195.3643,195.4805,195.3017,195.3285,3440.0
2020-12-11 12:05:00,218.44,218.6,218.37,218.37,2767.0,195.2392,195.3822,195.1766,195.1766,2767.0
2020-12-11 12:10:00,218.35,218.38,217.86,218.01,5145.0,195.1587,195.1855,194.7208,194.8548,5145.0
2020-12-11 12:15:00,218.01,218.25,217.71,217.71,4532.0,194.8548,195.0693,194.5867,194.5867,4532.0
2020-12-11 12:20:00,217.81,218.13,217.8,218.0,9453.0,194.6761,194.9621,194.6671,194.8459,9453.0
2020-12-11 12:25:00,218.1,218.41,218.1,218.35,2301.0,194.9353,195.2123,194.9353,195.1587,2301.0
2020-12-11 12:30:00,218.35,218.49,218.28,218.49,3823.0,195.1587,195.2838,195.0961,195.2838,3823.0
2020-12-11 12:35:00,218.45,218.68,218.45,218.68,4587.0,195.2481,195.4537,195.2481,195.4537,4587.0
2020-12-11 12:40:00,218.62,218.89,218.6,218.87,9664.0,195.4,195.6414,195.3822,195.6235,9664.0
2020-12-11 12:45:00,218.88,219.22,218.88,219.22,3403.0,195.6324,195.9363,195.6324,195.9363,3403.0
2020-12-11 12:50:00,219.22,219.27,218.85,218.95,2438.0,195.9363,195.981,195.6056,195.695,2438.0
2020-12-11 12:55:00,219.04,219.12,218.87,218.9,2936.0,195.7754,195.8469,195.6235,195.6503,2936.0
2020-12-11 13:00:00,218.89,219.07,218.71,218.98,2507.0,195.6414,195.8022,195.4805,195.7218,2507.0
2020-12-11 13:05:00,218.97,219.08,218.68,218.81,3028.0,195.7129,195.8112,195.4537,195.5699,3028.0
2020-12-11 13:10:00,218.83,219.03,218.82,218.94,3700.0,195.5877,195.7665,195.5788,195.686,3700.0
2020-12-11 13:15:00,219.02,219.25,218.92,218.95,4080.0,195.7576,195.9631,195.6682,195.695,4080.0
2020-12-11 13:20:00,219.0,219.06,218.79,218.79,3444.0,195.7397,195.7933,195.552,195.552,3444.0
2020-12-11 13:25:00,218.88,218.96,218.74,218.95,4910.0,195.6324,195.7039,195.5073,195.695,4910.0
2020-12-11 13:30:00,218.96,219.42,218.96,219.41,4118.0,195.7039,196.1151,195.7039,196.1061,4118.0
2020-12-11 13:35:00,219.41,219.42,219.25,219.34,2113.0,196.1061,196.1151,195.9631,196.0436,2113.0
2020-12-11 13:40:00,219.35,219.45,219.25,219.31,3897.0,196.0525,196.1419,195.9631,196.0168,3897.0
2020-12-11 13:45:00,219.39,219.46,219.14,219.21,3739.0,196.0883,196.1508,195.8648,195.9274,3739.0
2020-12-11 13:50:00,219.28,219.61,219.28,219.48,3339.0,195.9899,196.2849,195.9899,196.1687,3339.0
2020-12-11 13:55:00,219.53,219.68,219.4,219.65,5217.0,196.2134,196.3475,196.0972,196.3206,5217.0
2020-12-11 14:00:00,219.75,219.82,219.62,219.76,3703.0,196.41,196.4726,196.2938,196.419,3703.0
2020-12-11 14:05:00,219.86,220.0,219.69,219.9,3864.0,196.5083,196.6335,196.3564,196.5441,3864.0
2020-12-11 14:10:00,219.94,219.95,219.74,219.8,2654.0,196.5798,196.5888,196.4011,196.4547,2654.0
2020-12-11 14:15:00,219.8,219.9,219.66,219.66,3352.0,196.4547,196.5441,196.3296,196.3296,3352.0
2020-12-11 14:20:00,219.66,219.75,219.61,219.74,2909.0,196.3296,196.41,196.2849,196.4011,2909.0
2020-12-11 14:25:00,219.65,219.67,219.37,219.42,2151.0,196.3206,196.3385,196.0704,196.1151,2151.0
2020-12-11 14:30:00,219.49,219.82,219.43,219.82,1794.0,196.1776,196.4726,196.124,196.4726,1794.0
2020-12-11 14:35:00,219.75,219.83,219.61,219.72,2633.0,196.41,196.4815,196.2849,196.3832,2633.0
2020-12-11 14:40:00,219.88,219.97,219.75,219.94,3519.0,196.5262,196.6067,196.41,196.5798,3519.0
2020-12-11 14:45:00,219.96,219.99,219.66,219.67,4418.0,196.5977,196.6245,196.3296,196.3385,4418.0
2020-12-11 14:50:00,219.81,219.81,219.44,219.44,4382.0,196.4636,196.4636,196.1329,196.1329,4382.0
2020-12-11 14:55:00,219.43,219.51,219.31,219.31,2779.0,196.124,196.1955,196.0168,196.0168,2779.0
2020-12-11 15:00:00,219.27,219.43,219.24,219.24,4384.0,195.981,196.124,195.9542,195.9542,4384.0
2020-12-11 15:05:00,219.24,219.28,219.16,219.26,5405.0,195.9542,195.9899,195.8827,195.9721,5405.0
2020-12-11 15:10:00,219.26,219.28,218.99,218.99,5607.0,195.9721,195.9899,195.7307,195.7307,5607.0
2020-12-11 15:15:00,219.13,219.54,219.06,219.35,6626.0,195.8559,196.2223,195.7933,196.0525,6626.0
2020-12-11 15:20:00,219.35,219.35,219.1,219.1,5073.0,196.0525,196.0525,195.8291,195.8291,5073.0
2020-12-11 15:25:00,219.09,219.32,219.05,219.32,6278.0,195.8201,196.0257,195.7844,196.0257,6278.0
2020-12-11 15:30:00,219.38,219.55,219.14,219.14,8543.0,196.0793,196.2313,195.8648,195.8648,8543.0
2020-12-11 15:35:00,219.13,219.33,219.04,219.22,10857.0,195.8559,196.0346,195.7754,195.9363,10857.0
2020-12-11 15:40:00,219.23,219.55,219.23,219.23,11655.0,195.9452,196.2313,195.9452,195.9452,11655.0
2020-12-11 15:45:00,219.24,219.44,218.72,218.83,15855.0,195.9542,196.1329,195.4894,195.5877,15855.0
2020-12-11 15:50:00,218.83,219.18,218.73,218.82,22413.0,195.5877,195.9006,195.4984,195.5788,22413.0
2020-12-11 15:55:00,218.82,218.96,218.55,218.66,40930.0,195.5788,195.7039,195.3375,195.4358,40930.0
2020-12-14 09:30:00,220.68,221.23,220.0,220.61,17915.0,197.2412,197.7328,196.6335,197.1787,17915.0
2020-12-14 09:35:00,220.68,221.49,220.26,221.49,3261.0,197.2412,197.9652,196.8659,197.9652,3261.0
2020-12-14 09:40:00,221.39,221.74,221.14,221.69,3750.0,197.8758,198.1887,197.6524,198.144,3750.0
2020-12-14 09:45:00,221.53,221.53,220.6,221.03,5391.0,198.001,198.001,197.1697,197.5541,5391.0
2020-12-14 09:50:00,221.11,221.11,219.53,219.53,9955.0,197.6256,197.6256,196.2134,196.2134,9955.0
2020-12-14 09:55:00,219.65,219.93,218.86,218.93,6814.0,196.3206,196.5709,195.6145,195.6771,6814.0
2020-12-14 10:00:00,219.22,221.04,219.22,220.81,6916.0,195.9363,197.563,195.9363,197.3574,6916.0
2020-12-14 10:05:00,220.64,221.2,220.49,220.91,1778.0,197.2055,197.706,197.0714,197.4468,1778.0
2020-12-14 10:10:00,220.81,221.0,220.59,220.59,2261.0,197.3574,197.5273,197.1608,197.1608,2261.0
2020-12-14 10:15:00,220.67,220.69,219.99,219.99,3019.0,197.2323,197.2502,196.6245,196.6245,3019.0
2020-12-14 10:20:00,220.07,220.15,219.81,220.15,3413.0,196.696,196.7675,196.4636,196.7675,3413.0
2020-12-14 10:25:00,220.07,220.22,219.88,220.22,3764.0,196.696,196.8301,196.5262,196.8301,3764.0
2020-12-14 10:30:00,220.33,220.42,219.88,220.08,4248.0,196.9284,197.0089,196.5262,196.705,4248.0
2020-12-14 10:35:00,220.38,220.41,220.16,220.16,1902.0,196.9731,196.9999,196.7765,196.7765,1902.0
2020-12-14 10:40:00,220.21,220.22,219.79,220.07,2671.0,196.8212,196.8301,196.4458,196.696,2671.0
2020-12-14 10:45:00,220.22,220.23,219.54,219.54,3451.0,196.8301,196.839,196.2223,196.2223,3451.0
2020-12-14 10:50:00,219.62,219.68,219.31,219.52,4599.0,196.2938,196.3475,196.0168,196.2044,4599.0
2020-12-14 10:55:00,219.48,219.75,219.34,219.34,3792.0,196.1687,196.41,196.0436,196.0436,3792.0
2020-12-14 11:00:00,219.47,219.69,219.41,219.54,2600.0,196.1598,196.3564,196.1061,196.2223,2600.0
2020-12-14 11:05:00,219.46,219.68,219.27,219.38,4582.0,196.1508,196.3475,195.981,196.0793,4582.0
2020-12-14 11:10:00,219.56,219.62,219.47,219.57,2999.0,196.2402,196.2938,196.1598,196.2491,2999.0
2020-12-14 11:15:00,219.5,219.68,219.37,219.48,4560.0,196.1866,196.3475,196.0704,196.1687,4560.0
2020-12-14 11:20:00,219.39,219.65,219.33,219.65,4126.0,196.0883,196.3206,196.0346,196.3206,4126.0
2020-12-14 11:25:00,219.58,219.7,219.32,219.33,4148.0,196.2581,196.3653,196.0257,196.0346,4148.0
2020-12-14 11:30:00,219.39,219.39,218.97,219.31,5443.0,196.0883,196.0883,195.7129,196.0168,5443.0
2020-12-14 11:35:00,219.24,219.59,219.19,219.3,4316.0,195.9542,196.267,195.9095,196.0078,4316.0
2020-12-14 11:40:00,219.24,219.53,219.23,219.4,4236.0,195.9542,196.2134,195.9452,196.0972,4236.0
2020-12-14 11:45:00,219.5,219.88,219.5,219.71,1928.0,196.1866,196.5262,196.1866,196.3743,1928.0
2020-12-14 11:50:00,219.71,219.97,219.53,219.95,3791.0,196.3743,196.6067,196.2134,196.5888,3791.0
2020-12-14 11:55:00,220.06,220.06,219.69,219.69,2012.0,196.6871,196.6871,196.3564,196.3564,2012.0
2020-12-14 12:00:00,219.69,219.8,219.55,219.73,6304.0,196.3564,196.4547,196.2313,196.3921,6304.0
2020-12-14 12:05:00,219.73,219.77,219.57,219.65,5499.0,196.3921,196.4279,196.2491,196.3206,5499.0
2020-12-14 12:10:00,219.65,219.97,219.61,219.89,6244.0,196.3206,196.6067,196.2849,196.5351,6244.0
2020-12-14 12:15:00,219.85,219.85,219.35,219.35,5331.0,196.4994,196.4994,196.0525,196.0525,5331.0
2020-12-14 12:20:00,219.35,219.53,219.35,219.37,5903.0,196.0525,196.2134,196.0525,196.0704,5903.0
2020-12-14 12:25:00,219.29,219.4,219.22,219.4,3162.0,195.9989,196.0972,195.9363,196.0972,3162.0
2020-12-14 12:30:00,219.5,219.5,219.11,219.31,4066.0,196.1866,196.1866,195.838,196.0168,4066.0
2020-12-14 12:35:00,219.36,219.41,219.22,219.27,3400.0,196.0614,196.1061,195.9363,195.981,3400.0
2020-12-14 12:40:00,219.31,219.34,219.06,219.1,6168.0,196.0168,196.0436,195.7933,195.8291,6168.0
2020-12-14 12:45:00,219.08,219.21,218.88,218.96,6600.0,195.8112,195.9274,195.6324,195.7039,6600.0
2020-12-14 12:50:00,219.0,219.1,218.89,219.08,5684.0,195.7397,195.8291,195.6414,195.8112,5684.0
2020-12-14 12:55:00,218.99,218.99,218.71,218.8,5488.0,195.7307,195.7307,195.4805,195.5609,5488.0
2020-12-14 13:00:00,218.92,218.92,218.56,218.56,5234.0,195.6682,195.6682,195.3464,195.3464,5234.0
2020-12-14 13:05:00,218.44,218.45,218.25,218.4,5155.0,195.2392,195.2481,195.0693,195.2034,5155.0
2020-12-14 13:10:00,218.45,218.73,218.35,218.71,3367.0,195.2481,195.4984,195.1587,195.4805,3367.0
2020-12-14 13:15:00,218.62,218.62,218.25,218.4,7132.0,195.4,195.4,195.0693,195.2034,7132.0
2020-12-14 13:20:00,218.43,218.61,218.3,218.36,4621.0,195.2302,195.3911,195.114,195.1677,4621.0
2020-12-14 13:25:00,218.37,218.54,218.33,218.39,2983.0,195.1766,195.3285,195.1408,195.1945,2983.0
2020-12-14 13:30:00,218.49,218.79,218.47,218.79,3401.0,195.2838,195.552,195.266,195.552,3401.0
2020-12-14 13:35:00,218.71,218.96,218.71,218.89,4617.0,195.4805,195.7039,195.4805,195.6414,4617.0
2020-12-14 13:40:00,218.88,219.03,218.76,218.91,3085.0,195.6324,195.7665,195.5252,195.6592,3085.0
2020-12-14 13:45:00,218.96,219.03,218.75,218.75,4385.0,195.7039,195.7665,195.5162,195.5162,4385.0
2020-12-14 13:50:00,218.85,219.04,218.8,218.92,3769.0,195.6056,195.7754,195.5609,195.6682,3769.0
2020-12-14 13:55:00,218.92,219.0,218.61,218.61,3716.0,195.6682,195.7397,195.3911,195.3911,3716.0
2020-12-14 14:00:00,218.66,218.77,218.41,218.51,3923.0,195.4358,195.5341,195.2123,195.3017,3923.0
2020-12-14 14:05:00,218.44,218.61,218.4,218.41,3383.0,195.2392,195.3911,195.2034,195.2123,3383.0
2020-12-14 14:10:00,218.43,218.63,218.33,218.33,4834.0,195.2302,195.409,195.1408,195.1408,4834.0
2020-12-14 14:15:00,218.35,218.49,218.26,218.43,4783.0,195.1587,195.2838,195.0783,195.2302,4783.0
2020-12-14 14:20:00,218.43,218.5,218.04,218.09,5201.0,195.2302,195.2928,194.8816,194.9263,5201.0
2020-12-14 14:25:00,218.16,218.16,217.81,217.86,4510.0,194.9889,194.9889,194.6761,194.7208,4510.0
2020-12-14 14:30:00,217.86,218.15,217.83,218.08,3800.0,194.7208,194.98,194.6939,194.9174,3800.0
2020-12-14 14:35:00,218.0,218.07,217.74,217.88,5053.0,194.8459,194.9085,194.6135,194.7386,5053.0
2020-12-14 14:40:00,217.92,218.14,217.9,218.14,4934.0,194.7744,194.971,194.7565,194.971,4934.0
2020-12-14 14:45:00,218.14,218.35,218.01,218.31,6527.0,194.971,195.1587,194.8548,195.123,6527.0
2020-12-14 14:50:00,218.31,218.47,218.19,218.46,4209.0,195.123,195.266,195.0157,195.257,4209.0
2020-12-14 14:55:00,218.53,218.57,218.35,218.4,4837.0,195.3196,195.3553,195.1587,195.2034,4837.0
2020-12-14 15:00:00,218.41,218.49,218.32,218.35,4828.0,195.2123,195.2838,195.1319,195.1587,4828.0
2020-12-14 15:05:00,218.38,218.56,218.05,218.08,6413.0,195.1855,195.3464,194.8906,194.9174,6413.0
2020-12-14 15:10:00,218.1,218.25,218.08,218.22,5410.0,194.9353,195.0693,194.9174,195.0425,5410.0
2020-12-14 15:15:00,218.22,218.29,218.03,218.07,5027.0,195.0425,195.1051,194.8727,194.9085,5027.0
2020-12-14 15:20:00,218.09,218.11,217.85,217.92,6816.0,194.9263,194.9442,194.7118,194.7744,6816.0
2020-12-14 15:25:00,217.98,218.24,217.82,218.03,7085.0,194.828,195.0604,194.685,194.8727,7085.0
2020-12-14 15:30:00,218.0,218.01,217.43,217.5,6541.0,194.8459,194.8548,194.3364,194.399,6541.0
2020-12-14 15:35:00,217.56,217.71,217.41,217.43,8661.0,194.4526,194.5867,194.3186,194.3364,8661.0
2020-12-14 15:40:00,217.46,217.6,217.05,217.09,17893.0,194.3632,194.4884,193.9968,194.0325,17893.0
2020-12-14 15:45:00,217.04,217.68,216.98,217.63,19738.0,193.9879,194.5599,193.9342,194.5152,19738.0
2020-12-14 15:50:00,217.5,217.61,217.1,217.28,27971.0,194.399,194.4973,194.0415,194.2024,27971.0
2020-12-14 15:55:00,217.29,217.39,216.41,216.41,102129.0,194.2113,194.3007,193.4248,193.4248,102129.0
2020-12-15 09:30:00,218.54,220.5,218.54,220.37,21489.0,195.3285,197.0804,195.3285,196.9642,21489.0
2020-12-15 09:35:00,220.24,221.0,219.54,221.0,5868.0,196.848,197.5273,196.2223,197.5273,5868.0
2020-12-15 09:40:00,220.67,220.98,220.32,220.56,5703.0,197.2323,197.5094,196.9195,197.134,5703.0
2020-12-15 09:45:00,220.53,220.6,220.09,220.38,5053.0,197.1072,197.1697,196.7139,196.9731,5053.0
2020-12-15 09:50:00,220.22,220.75,220.13,220.49,9628.0,196.8301,197.3038,196.7497,197.0714,9628.0
2020-12-15 09:55:00,220.59,220.59,219.81,220.07,6182.0,197.1608,197.1608,196.4636,196.696,6182.0
2020-12-15 10:00:00,220.05,220.25,219.6,219.76,18776.0,196.6782,196.8569,196.276,196.419,18776.0
2020-12-15 10:05:00,219.79,220.79,219.79,220.72,20364.0,196.4458,197.3396,196.4458,197.277,20364.0
2020-12-15 10:10:00,220.98,221.26,220.74,220.98,12256.0,197.5094,197.7596,197.2949,197.5094,12256.0
2020-12-15 10:15:00,220.87,221.27,220.86,221.27,4119.0,197.4111,197.7686,197.4021,197.7686,4119.0
2020-12-15 10:20:00,221.24,221.35,221.01,221.22,5673.0,197.7418,197.8401,197.5362,197.7239,5673.0
2020-12-15 10:25:00,221.15,221.15,220.85,221.09,6586.0,197.6613,197.6613,197.3932,197.6077,6586.0
2020-12-15 10:30:00,221.25,221.57,221.22,221.46,8191.0,197.7507,198.0367,197.7239,197.9384,8191.0
2020-12-15 10:35:00,221.37,221.37,220.79,221.0,7405.0,197.858,197.858,197.3396,197.5273,7405.0
2020-12-15 10:40:00,221.22,221.41,220.92,221.23,5228.0,197.7239,197.8937,197.4558,197.7328,5228.0
2020-12-15 10:45:00,221.27,221.37,221.15,221.37,5986.0,197.7686,197.858,197.6613,197.858,5986.0
2020-12-15 10:50:00,221.35,221.66,221.28,221.66,14421.0,197.8401,198.1172,197.7775,198.1172,14421.0
2020-12-15 10:55:00,221.6,222.3,221.6,222.3,7573.0,198.0635,198.6892,198.0635,198.6892,7573.0
2020-12-15 11:00:00,222.22,222.39,222.08,222.28,8969.0,198.6177,198.7696,198.4925,198.6713,8969.0
2020-12-15 11:05:00,222.21,222.59,222.06,222.47,9586.0,198.6087,198.9484,198.4747,198.8411,9586.0
2020-12-15 11:10:00,222.49,222.91,222.49,222.81,10731.0,198.859,199.2344,198.859,199.145,10731.0
2020-12-15 11:15:00,222.79,223.16,222.78,223.0,12976.0,199.1271,199.4578,199.1182,199.3148,12976.0
2020-12-15 11:20:00,223.09,223.28,222.92,223.23,8648.0,199.3953,199.5651,199.2433,199.5204,8648.0
2020-12-15 11:25:00,223.23,223.47,223.16,223.36,6607.0,199.5204,199.7349,199.4578,199.6366,6607.0
2020-12-15 11:30:00,223.38,223.41,223.24,223.35,3914.0,199.6545,199.6813,199.5293,199.6277,3914.0
2020-12-15 11:35:00,223.38,223.41,222.93,223.0,7655.0,199.6545,199.6813,199.2523,199.3148,7655.0
2020-12-15 11:40:00,223.06,223.38,223.05,223.37,3289.0,199.3685,199.6545,199.3595,199.6455,3289.0
2020-12-15 11:45:00,223.35,223.89,223.35,223.6,7145.0,199.6277,200.1103,199.6277,199.8511,7145.0
2020-12-15 11:50:00,223.62,224.16,223.51,223.71,12443.0,199.869,200.3516,199.7707,199.9494,12443.0
2020-12-15 11:55:00,223.74,224.02,223.43,223.87,8307.0,199.9762,200.2265,199.6992,200.0924,8307.0
2020-12-15 12:00:00,223.87,224.27,223.79,224.16,6538.0,200.0924,200.4499,200.0209,200.3516,6538.0
2020-12-15 12:05:00,224.12,224.34,223.86,224.15,4660.0,200.3159,200.5125,200.0835,200.3427,4660.0
2020-12-15 12:10:00,224.21,224.48,224.09,224.33,7554.0,200.3963,200.6376,200.2891,200.5036,7554.0
2020-12-15 12:15:00,224.33,224.33,223.85,223.9,5152.0,200.5036,200.5036,200.0746,200.1192,5152.0
2020-12-15 12:20:00,223.86,223.93,223.71,223.88,4002.0,200.0835,200.1461,199.9494,200.1014,4002.0
2020-12-15 12:25:00,223.86,223.86,223.63,223.71,6712.0,200.0835,200.0835,199.8779,199.9494,6712.0
2020-12-15 12:30:00,223.67,223.87,223.64,223.64,4419.0,199.9137,200.0924,199.8869,199.8869,4419.0
2020-12-15 12:35:00,223.63,223.97,223.63,223.88,2624.0,199.8779,200.1818,199.8779,200.1014,2624.0
2020-12-15 12:40:00,224.01,224.06,223.87,223.89,5331.0,200.2176,200.2622,200.0924,200.1103,5331.0
2020-12-15 12:45:00,223.92,224.31,223.92,224.19,3170.0,200.1371,200.4857,200.1371,200.3784,3170.0
2020-12-15 12:50:00,224.23,224.45,224.17,224.2,5455.0,200.4142,200.6108,200.3606,200.3874,5455.0
2020-12-15 12:55:00,224.32,224.64,224.28,224.53,4990.0,200.4946,200.7806,200.4589,200.6823,4990.0
2020-12-15 13:00:00,224.6,224.71,224.45,224.56,4815.0,200.7449,200.8432,200.6108,200.7091,4815.0
2020-12-15 13:05:00,224.56,225.0,224.56,224.74,7826.0,200.7091,201.1024,200.7091,200.87,7826.0
2020-12-15 13:10:00,224.81,224.88,224.73,224.88,5034.0,200.9326,200.9952,200.8611,200.9952,5034.0
2020-12-15 13:15:00,224.94,225.0,224.74,224.83,4083.0,201.0488,201.1024,200.87,200.9505,4083.0
2020-12-15 13:20:00,224.82,224.88,224.73,224.77,2701.0,200.9415,200.9952,200.8611,200.8968,2701.0
2020-12-15 13:25:00,224.78,224.78,224.31,224.31,11474.0,200.9058,200.9058,200.4857,200.4857,11474.0
2020-12-15 13:30:00,224.31,224.68,224.31,224.68,3583.0,200.4857,200.8164,200.4857,200.8164,3583.0
2020-12-15 13:35:00,224.73,224.81,224.63,224.79,4055.0,200.8611,200.9326,200.7717,200.9147,4055.0
2020-12-15 13:40:00,224.86,224.86,224.62,224.69,8225.0,200.9773,200.9773,200.7628,200.8253,8225.0
2020-12-15 13:45:00,224.67,224.82,224.61,224.7,4154.0,200.8075,200.9415,200.7538,200.8343,4154.0
2020-12-15 13:50:00,224.72,224.84,224.68,224.8,3744.0,200.8521,200.9594,200.8164,200.9237,3744.0
2020-12-15 13:55:00,224.8,224.96,224.74,224.91,6621.0,200.9237,201.0667,200.87,201.022,6621.0
2020-12-15 14:00:00,224.91,225.09,224.73,224.94,9066.0,201.022,201.1828,200.8611,201.0488,9066.0
2020-12-15 14:05:00,224.92,225.03,224.83,225.03,3785.0,201.0309,201.1292,200.9505,201.1292,3785.0
2020-12-15 14:10:00,225.03,225.3,224.89,225.3,8026.0,201.1292,201.3705,201.0041,201.3705,8026.0
2020-12-15 14:15:00,225.2,225.34,225.12,225.12,6287.0,201.2812,201.4063,201.2097,201.2097,6287.0
2020-12-15 14:20:00,225.17,225.17,224.8,224.9,6773.0,201.2544,201.2544,200.9237,201.013,6773.0
2020-12-15 14:25:00,224.99,225.29,224.99,225.29,6414.0,201.0935,201.3616,201.0935,201.3616,6414.0
2020-12-15 14:30:00,225.24,225.4,225.18,225.19,5800.0,201.3169,201.4599,201.2633,201.2722,5800.0
2020-12-15 14:35:00,225.24,225.5,225.17,225.24,7447.0,201.3169,201.5493,201.2544,201.3169,7447.0
2020-12-15 14:40:00,225.27,225.5,225.18,225.37,5063.0,201.3437,201.5493,201.2633,201.4331,5063.0
2020-12-15 14:45:00,225.37,225.45,225.27,225.33,9836.0,201.4331,201.5046,201.3437,201.3974,9836.0
2020-12-15 14:50:00,225.28,225.35,225.2,225.21,21107.0,201.3527,201.4152,201.2812,201.2901,21107.0
2020-12-15 14:55:00,225.2,225.26,224.76,224.83,4421.0,201.2812,201.3348,200.8879,200.9505,4421.0
2020-12-15 15:00:00,224.89,225.0,224.66,224.69,7466.0,201.0041,201.1024,200.7985,200.8253,7466.0
2020-12-15 15:05:00,224.76,225.03,224.74,224.74,7400.0,200.8879,201.1292,200.87,200.87,7400.0
2020-12-15 15:10:00,224.84,224.92,224.37,224.49,12908.0,200.9594,201.0309,200.5393,200.6466,12908.0
2020-12-15 15:15:00,224.43,224.43,224.12,224.12,3591.0,200.5929,200.5929,200.3159,200.3159,3591.0
2020-12-15 15:20:00,224.11,224.11,223.85,223.85,3702.0,200.3069,200.3069,200.0746,200.0746,3702.0
2020-12-15 15:25:00,223.75,223.75,223.34,223.38,4744.0,199.9852,199.9852,199.6187,199.6545,4744.0
2020-12-15 15:30:00,223.34,223.45,223.07,223.08,8095.0,199.6187,199.717,199.3774,199.3863,8095.0
2020-12-15 15:35:00,223.06,223.45,222.96,223.34,7952.0,199.3685,199.717,199.2791,199.6187,7952.0
2020-12-15 15:40:00,223.37,223.76,223.37,223.64,11514.0,199.6455,199.9941,199.6455,199.8869,11514.0
2020-12-15 15:45:00,223.65,223.72,223.19,223.19,14374.0,199.8958,199.9584,199.4847,199.4847,14374.0
2020-12-15 15:50:00,223.17,223.69,223.17,223.34,25511.0,199.4668,199.9315,199.4668,199.6187,25511.0
2020-12-15 15:55:00,223.41,224.09,223.3,224.09,74249.0,199.6813,200.2891,199.583,200.2891,74249.0
2020-12-16 09:30:00,223.93,224.4,223.04,224.26,22381.0,200.1461,200.5661,199.3506,200.441,22381.0
2020-12-16 09:35:00,223.99,223.99,222.83,223.21,3642.0,200.1997,200.1997,199.1629,199.5025,3642.0
2020-12-16 09:40:00,223.25,223.39,222.39,223.0,5150.0,199.5383,199.6634,198.7696,199.3148,5150.0
2020-12-16 09:45:00,223.43,223.43,222.12,222.26,3601.0,199.6992,199.6992,198.5283,198.6534,3601.0
2020-12-16 09:50:00,222.34,222.71,221.96,221.96,2900.0,198.7249,199.0556,198.3853,198.3853,2900.0
2020-12-16 09:55:00,222.0,222.39,221.43,221.98,3781.0,198.421,198.7696,197.9116,198.4032,3781.0
2020-12-16 10:00:00,222.06,222.46,221.75,222.06,3467.0,198.4747,198.8322,198.1976,198.4747,3467.0
2020-12-16 10:05:00,222.07,222.7,221.87,222.7,4269.0,198.4836,199.0467,198.3048,199.0467,4269.0
2020-12-16 10:10:00,222.69,222.75,222.13,222.23,5145.0,199.0378,199.0914,198.5372,198.6266,5145.0
2020-12-16 10:15:00,222.39,222.75,222.25,222.51,8833.0,198.7696,199.0914,198.6445,198.8769,8833.0
2020-12-16 10:20:00,222.51,222.51,221.95,222.38,9391.0,198.8769,198.8769,198.3764,198.7607,9391.0
2020-12-16 10:25:00,222.36,222.87,222.27,222.87,6613.0,198.7428,199.1986,198.6624,199.1986,6613.0
2020-12-16 10:30:00,222.84,222.9,222.38,222.52,7329.0,199.1718,199.2255,198.7607,198.8858,7329.0
2020-12-16 10:35:00,222.45,222.57,222.1,222.11,6798.0,198.8232,198.9305,198.5104,198.5194,6798.0
2020-12-16 10:40:00,222.11,222.47,221.98,221.99,4555.0,198.5194,198.8411,198.4032,198.4121,4555.0
2020-12-16 10:45:00,222.01,222.04,221.7,221.83,3184.0,198.43,198.4568,198.1529,198.2691,3184.0
2020-12-16 10:50:00,221.73,222.01,221.64,221.89,5043.0,198.1797,198.43,198.0993,198.3227,5043.0
2020-12-16 10:55:00,221.98,222.18,221.82,222.14,13648.0,198.4032,198.5819,198.2602,198.5462,13648.0
2020-12-16 11:00:00,222.21,222.28,221.79,222.26,6585.0,198.6087,198.6713,198.2333,198.6534,6585.0
2020-12-16 11:05:00,222.2,222.57,222.14,222.14,7593.0,198.5998,198.9305,198.5462,198.5462,7593.0
2020-12-16 11:10:00,222.06,222.06,221.67,221.9,1700.0,198.4747,198.4747,198.1261,198.3317,1700.0
2020-12-16 11:15:00,221.81,222.19,221.71,222.19,4239.0,198.2512,198.5909,198.1618,198.5909,4239.0
2020-12-16 11:20:00,222.11,222.54,221.91,222.51,3359.0,198.5194,198.9037,198.3406,198.8769,3359.0
2020-12-16 11:25:00,222.54,222.8,222.31,222.56,8390.0,198.9037,199.1361,198.6981,198.9216,8390.0
2020-12-16 11:30:00,222.49,222.5,222.0,222.18,3678.0,198.859,198.8679,198.421,198.5819,3678.0
2020-12-16 11:35:00,222.21,222.22,221.8,221.87,3992.0,198.6087,198.6177,198.2423,198.3048,3992.0
2020-12-16 11:40:00,221.9,222.12,221.9,222.04,2351.0,198.3317,198.5283,198.3317,198.4568,2351.0
2020-12-16 11:45:00,222.14,222.42,222.03,222.34,2846.0,198.5462,198.7964,198.4479,198.7249,2846.0
2020-12-16 11:50:00,222.19,222.19,221.86,221.86,1930.0,198.5909,198.5909,198.2959,198.2959,1930.0
2020-12-16 11:55:00,221.88,222.03,221.87,222.01,1581.0,198.3138,198.4479,198.3048,198.43,1581.0
2020-12-16 12:00:00,222.12,222.48,222.12,222.31,2505.0,198.5283,198.8501,198.5283,198.6981,2505.0
2020-12-16 12:05:00,222.3,222.58,222.24,222.47,3530.0,198.6892,198.9394,198.6356,198.8411,3530.0
2020-12-16 12:10:00,222.42,222.51,222.31,222.31,2806.0,198.7964,198.8769,198.6981,198.6981,2806.0
2020-12-16 12:15:00,222.26,222.26,222.08,222.23,2040.0,198.6534,198.6534,198.4925,198.6266,2040.0
2020-12-16 12:20:00,222.28,222.35,222.18,222.24,2754.0,198.6713,198.7339,198.5819,198.6356,2754.0
2020-12-16 12:25:00,222.22,222.27,222.0,222.06,2068.0,198.6177,198.6624,198.421,198.4747,2068.0
2020-12-16 12:30:00,222.04,222.14,221.9,222.09,4378.0,198.4568,198.5462,198.3317,198.5015,4378.0
2020-12-16 12:35:00,222.03,222.07,221.94,221.97,2250.0,198.4479,198.4836,198.3674,198.3942,2250.0
2020-12-16 12:40:00,222.0,222.17,221.82,221.89,2730.0,198.421,198.573,198.2602,198.3227,2730.0
2020-12-16 12:45:00,222.0,222.08,221.82,221.82,2737.0,198.421,198.4925,198.2602,198.2602,2737.0
2020-12-16 12:50:00,221.74,222.06,221.73,222.05,1974.0,198.1887,198.4747,198.1797,198.4657,1974.0
2020-12-16 12:55:00,222.03,222.54,222.03,222.52,4820.0,198.4479,198.9037,198.4479,198.8858,4820.0
2020-12-16 13:00:00,222.5,222.5,222.14,222.19,4220.0,198.8679,198.8679,198.5462,198.5909,4220.0
2020-12-16 13:05:00,222.21,222.21,222.01,222.12,2688.0,198.6087,198.6087,198.43,198.5283,2688.0
2020-12-16 13:10:00,221.99,222.42,221.88,222.42,4952.0,198.4121,198.7964,198.3138,198.7964,4952.0
2020-12-16 13:15:00,222.44,222.44,222.18,222.26,3289.0,198.8143,198.8143,198.5819,198.6534,3289.0
2020-12-16 13:20:00,222.31,222.32,222.18,222.3,2441.0,198.6981,198.7071,198.5819,198.6892,2441.0
2020-12-16 13:25:00,222.27,222.42,222.17,222.27,2937.0,198.6624,198.7964,198.573,198.6624,2937.0
2020-12-16 13:30:00,222.27,222.51,222.27,222.45,2110.0,198.6624,198.8769,198.6624,198.8232,2110.0
2020-12-16 13:35:00,222.45,222.5,222.2,222.42,1912.0,198.8232,198.8679,198.5998,198.7964,1912.0
2020-12-16 13:40:00,222.35,222.35,222.01,222.09,1489.0,198.7339,198.7339,198.43,198.5015,1489.0
2020-12-16 13:45:00,222.07,222.13,221.89,222.13,1727.0,198.4836,198.5372,198.3227,198.5372,1727.0
2020-12-16 13:50:00,222.14,222.24,222.06,222.13,1400.0,198.5462,198.6356,198.4747,198.5372,1400.0
2020-12-16 13:55:00,222.18,222.4,222.15,222.39,4665.0,198.5819,198.7786,198.5551,198.7696,4665.0
2020-12-16 14:00:00,222.45,222.54,221.99,222.52,2520.0,198.8232,198.9037,198.4121,198.8858,2520.0
2020-12-16 14:05:00,222.42,222.63,222.31,222.44,3347.0,198.7964,198.9841,198.6981,198.8143,3347.0
2020-12-16 14:10:00,222.33,222.42,222.22,222.35,1900.0,198.716,198.7964,198.6177,198.7339,1900.0
2020-12-16 14:15:00,222.27,222.27,222.01,222.08,2662.0,198.6624,198.6624,198.43,198.4925,2662.0
2020-12-16 14:20:00,222.08,222.35,222.02,222.23,2305.0,198.4925,198.7339,198.4389,198.6266,2305.0
2020-12-16 14:25:00,222.2,222.22,222.01,222.15,3039.0,198.5998,198.6177,198.43,198.5551,3039.0
2020-12-16 14:30:00,222.16,222.33,222.16,222.33,1713.0,198.564,198.716,198.564,198.716,1713.0
2020-12-16 14:35:00,222.33,223.04,222.32,222.94,4687.0,198.716,199.3506,198.7071,199.2612,4687.0
2020-12-16 14:40:00,222.85,223.04,222.75,222.88,3110.0,199.1808,199.3506,199.0914,199.2076,3110.0
2020-12-16 14:45:00,223.0,223.21,222.88,223.1,3576.0,199.3148,199.5025,199.2076,199.4042,3576.0
2020-12-16 14:50:00,223.17,223.62,223.16,223.42,5116.0,199.4668,199.869,199.4578,199.6902,5116.0
2020-12-16 14:55:00,223.33,223.64,223.32,223.59,3311.0,199.6098,199.8869,199.6008,199.8422,3311.0
2020-12-16 15:00:00,223.58,223.58,222.96,222.96,4726.0,199.8332,199.8332,199.2791,199.2791,4726.0
2020-12-16 15:05:00,222.97,223.2,222.95,223.06,2887.0,199.288,199.4936,199.2701,199.3685,2887.0
2020-12-16 15:10:00,223.12,223.13,222.9,223.06,6274.0,199.4221,199.431,199.2255,199.3685,6274.0
2020-12-16 15:15:00,223.06,223.25,223.0,223.21,4008.0,199.3685,199.5383,199.3148,199.5025,4008.0
2020-12-16 15:20:00,223.2,223.46,223.13,223.33,3541.0,199.4936,199.726,199.431,199.6098,3541.0
2020-12-16 15:25:00,223.33,223.33,222.87,222.96,5092.0,199.6098,199.6098,199.1986,199.2791,5092.0
2020-12-16 15:30:00,222.97,223.16,222.91,223.08,5812.0,199.288,199.4578,199.2344,199.3863,5812.0
2020-12-16 15:35:00,223.11,223.21,222.7,222.88,5941.0,199.4131,199.5025,199.0467,199.2076,5941.0
2020-12-16 15:40:00,222.93,223.21,222.92,223.1,6042.0,199.2523,199.5025,199.2433,199.4042,6042.0
2020-12-16 15:45:00,223.14,223.46,223.03,223.37,8256.0,199.44,199.726,199.3416,199.6455,8256.0
2020-12-16 15:50:00,223.36,223.4,222.56,222.73,13385.0,199.6366,199.6723,198.9216,199.0735,13385.0
2020-12-16 15:55:00,222.78,222.92,222.54,222.77,43292.0,199.1182,199.2433,198.9037,199.1093,43292.0
2020-12-17 09:30:00,223.86,225.28,223.86,224.44,20981.0,200.0835,201.3527,200.0835,200.6019,20981.0
2020-12-17 09:35:00,224.29,224.29,223.04,223.04,3323.0,200.4678,200.4678,199.3506,199.3506,3323.0
2020-12-17 09:40:00,223.16,223.16,222.47,222.47,4552.0,199.4578,199.4578,198.8411,198.8411,4552.0
2020-12-17 09:45:00,222.82,223.0,222.53,223.0,2035.0,199.1539,199.3148,198.8948,199.3148,2035.0
2020-12-17 09:50:00,223.06,223.88,222.79,222.79,7005.0,199.3685,200.1014,199.1271,199.1271,7005.0
2020-12-17 09:55:00,222.87,223.05,222.72,222.99,2415.0,199.1986,199.3595,199.0646,199.3059,2415.0
2020-12-17 10:00:00,222.85,223.38,222.85,222.92,8054.0,199.1808,199.6545,199.1808,199.2433,8054.0
2020-12-17 10:05:00,223.04,223.59,223.0,223.47,5393.0,199.3506,199.8422,199.3148,199.7349,5393.0
2020-12-17 10:10:00,223.53,223.81,223.37,223.66,4197.0,199.7885,200.0388,199.6455,199.9047,4197.0
2020-12-17 10:15:00,223.56,224.0,223.5,223.82,2712.0,199.8154,200.2086,199.7617,200.0477,2712.0
2020-12-17 10:20:00,223.81,223.82,223.42,223.55,4241.0,200.0388,200.0477,199.6902,199.8064,4241.0
2020-12-17 10:25:00,223.56,223.78,223.14,223.62,4360.0,199.8154,200.012,199.44,199.869,4360.0
2020-12-17 10:30:00,223.42,223.96,223.42,223.89,3510.0,199.6902,200.1729,199.6902,200.1103,3510.0
2020-12-17 10:35:00,223.84,223.87,223.43,223.46,3954.0,200.0656,200.0924,199.6992,199.726,3954.0
2020-12-17 10:40:00,223.51,223.57,222.8,222.81,2856.0,199.7707,199.8243,199.1361,199.145,2856.0
2020-12-17 10:45:00,222.87,223.25,222.8,223.25,3500.0,199.1986,199.5383,199.1361,199.5383,3500.0
2020-12-17 10:50:00,223.1,223.28,223.04,223.05,4395.0,199.4042,199.5651,199.3506,199.3595,4395.0
2020-12-17 10:55:00,223.04,223.23,222.95,223.19,3302.0,199.3506,199.5204,199.2701,199.4847,3302.0
2020-12-17 11:00:00,223.11,223.11,222.72,222.72,2700.0,199.4131,199.4131,199.0646,199.0646,2700.0
2020-12-17 11:05:00,222.8,222.81,222.73,222.77,1504.0,199.1361,199.145,199.0735,199.1093,1504.0
2020-12-17 11:10:00,222.68,223.11,222.68,223.11,1584.0,199.0288,199.4131,199.0288,199.4131,1584.0
2020-12-17 11:15:00,223.19,223.3,222.81,223.15,2764.0,199.4847,199.583,199.145,199.4489,2764.0
2020-12-17 11:20:00,223.14,223.26,223.0,223.0,3026.0,199.44,199.5472,199.3148,199.3148,3026.0
2020-12-17 11:25:00,222.96,223.03,222.66,222.68,3945.0,199.2791,199.3416,199.0109,199.0288,3945.0
2020-12-17 11:30:00,222.65,222.8,222.57,222.65,6894.0,199.002,199.1361,198.9305,199.002,6894.0
2020-12-17 11:35:00,222.79,222.97,222.75,222.86,3334.0,199.1271,199.288,199.0914,199.1897,3334.0
2020-12-17 11:40:00,222.87,223.09,222.78,223.09,3818.0,199.1986,199.3953,199.1182,199.3953,3818.0
2020-12-17 11:45:00,223.05,223.24,222.97,223.21,8003.0,199.3595,199.5293,199.288,199.5025,8003.0
2020-12-17 11:50:00,223.21,223.21,222.78,222.78,2865.0,199.5025,199.5025,199.1182,199.1182,2865.0
2020-12-17 11:55:00,222.75,222.82,222.7,222.8,2610.0,199.0914,199.1539,199.0467,199.1361,2610.0
2020-12-17 12:00:00,222.86,222.86,222.35,222.35,4352.0,199.1897,199.1897,198.7339,198.7339,4352.0
2020-12-17 12:05:00,222.26,222.26,221.93,221.94,2622.0,198.6534,198.6534,198.3585,198.3674,2622.0
2020-12-17 12:10:00,221.93,221.93,221.7,221.78,4432.0,198.3585,198.3585,198.1529,198.2244,4432.0
2020-12-17 12:15:00,221.74,221.76,221.5,221.58,4700.0,198.1887,198.2065,197.9741,198.0457,4700.0
2020-12-17 12:20:00,221.63,221.63,221.44,221.56,3079.0,198.0903,198.0903,197.9205,198.0278,3079.0
2020-12-17 12:25:00,221.62,221.75,221.57,221.72,2730.0,198.0814,198.1976,198.0367,198.1708,2730.0
2020-12-17 12:30:00,221.75,221.8,221.67,221.8,3701.0,198.1976,198.2423,198.1261,198.2423,3701.0
2020-12-17 12:35:00,221.77,221.77,221.64,221.66,1201.0,198.2155,198.2155,198.0993,198.1172,1201.0
2020-12-17 12:40:00,221.67,221.76,221.63,221.7,3110.0,198.1261,198.2065,198.0903,198.1529,3110.0
2020-12-17 12:45:00,221.74,221.79,221.62,221.66,6201.0,198.1887,198.2333,198.0814,198.1172,6201.0
2020-12-17 12:50:00,221.69,221.83,221.51,221.82,4753.0,198.144,198.2691,197.9831,198.2602,4753.0
2020-12-17 12:55:00,221.84,221.84,221.65,221.72,3489.0,198.278,198.278,198.1082,198.1708,3489.0
2020-12-17 13:00:00,221.65,221.71,221.61,221.71,3537.0,198.1082,198.1618,198.0725,198.1618,3537.0
2020-12-17 13:05:00,221.7,221.7,221.54,221.64,4200.0,198.1529,198.1529,198.0099,198.0993,4200.0
2020-12-17 13:10:00,221.69,221.91,221.64,221.81,5229.0,198.144,198.3406,198.0993,198.2512,5229.0
2020-12-17 13:15:00,221.86,222.01,221.86,221.96,3597.0,198.2959,198.43,198.2959,198.3853,3597.0
2020-12-17 13:20:00,221.96,222.0,221.91,221.91,1836.0,198.3853,198.421,198.3406,198.3406,1836.0
2020-12-17 13:25:00,221.88,222.09,221.88,222.0,4122.0,198.3138,198.5015,198.3138,198.421,4122.0
2020-12-17 13:30:00,222.0,222.14,221.94,222.09,4458.0,198.421,198.5462,198.3674,198.5015,4458.0
2020-12-17 13:35:00,222.1,222.11,222.01,222.09,4789.0,198.5104,198.5194,198.43,198.5015,4789.0
2020-12-17 13:40:00,222.09,222.1,222.02,222.02,1100.0,198.5015,198.5104,198.4389,198.4389,1100.0
2020-12-17 13:45:00,222.06,222.07,221.93,221.98,2197.0,198.4747,198.4836,198.3585,198.4032,2197.0
2020-12-17 13:50:00,221.97,222.43,221.95,222.43,10910.0,198.3942,198.8054,198.3764,198.8054,10910.0
2020-12-17 13:55:00,222.45,222.9,222.43,222.9,3789.0,198.8232,199.2255,198.8054,199.2255,3789.0
2020-12-17 14:00:00,222.9,222.9,222.79,222.83,2995.0,199.2255,199.2255,199.1271,199.1629,2995.0
2020-12-17 14:05:00,222.83,223.32,222.83,223.27,6385.0,199.1629,199.6008,199.1629,199.5562,6385.0
2020-12-17 14:10:00,223.25,223.29,223.01,223.08,2600.0,199.5383,199.574,199.3238,199.3863,2600.0
2020-12-17 14:15:00,223.11,223.21,223.11,223.19,2302.0,199.4131,199.5025,199.4131,199.4847,2302.0
2020-12-17 14:20:00,223.19,223.25,223.01,223.03,4440.0,199.4847,199.5383,199.3238,199.3416,4440.0
2020-12-17 14:25:00,223.03,223.17,223.03,223.14,3821.0,199.3416,199.4668,199.3416,199.44,3821.0
2020-12-17 14:30:00,223.17,223.25,223.14,223.17,4395.0,199.4668,199.5383,199.44,199.4668,4395.0
2020-12-17 14:35:00,223.17,223.39,223.16,223.35,3325.0,199.4668,199.6634,199.4578,199.6277,3325.0
2020-12-17 14:40:00,223.31,223.47,222.92,223.22,13562.0,199.5919,199.7349,199.2433,199.5115,13562.0
2020-12-17 14:45:00,223.2,223.45,223.1,223.38,9107.0,199.4936,199.717,199.4042,199.6545,9107.0
2020-12-17 14:50:00,223.41,223.74,223.37,223.62,7096.0,199.6813,199.9762,199.6455,199.869,7096.0
2020-12-17 14:55:00,223.69,223.81,223.56,223.65,5024.0,199.9315,200.0388,199.8154,199.8958,5024.0
2020-12-17 15:00:00,223.66,223.73,223.61,223.63,2931.0,199.9047,199.9673,199.86,199.8779,2931.0
2020-12-17 15:05:00,223.74,223.74,223.51,223.52,6387.0,199.9762,199.9762,199.7707,199.7796,6387.0
2020-12-17 15:10:00,223.48,223.69,223.48,223.64,3695.0,199.7438,199.9315,199.7438,199.8869,3695.0
2020-12-17 15:15:00,223.69,223.76,223.54,223.64,6104.0,199.9315,199.9941,199.7975,199.8869,6104.0
2020-12-17 15:20:00,223.66,223.73,223.61,223.66,3789.0,199.9047,199.9673,199.86,199.9047,3789.0
2020-12-17 15:25:00,223.66,223.71,223.65,223.66,4805.0,199.9047,199.9494,199.8958,199.9047,4805.0
2020-12-17 15:30:00,223.61,223.65,223.39,223.42,2344.0,199.86,199.8958,199.6634,199.6902,2344.0
2020-12-17 15:35:00,223.44,223.71,223.42,223.62,4343.0,199.7081,199.9494,199.6902,199.869,4343.0
2020-12-17 15:40:00,223.57,223.68,223.5,223.68,7551.0,199.8243,199.9226,199.7617,199.9226,7551.0
2020-12-17 15:45:00,223.68,223.68,223.48,223.58,10731.0,199.9226,199.9226,199.7438,199.8332,10731.0
2020-12-17 15:50:00,223.62,223.82,223.42,223.56,20700.0,199.869,200.0477,199.6902,199.8154,20700.0
2020-12-17 15:55:00,223.58,223.61,223.28,223.36,29268.0,199.8332,199.86,199.5651,199.6366,29268.0
2020-12-18 09:30:00,224.07,225.0,224.01,225.0,117638.0,200.2712,201.1024,200.2176,201.1024,117638.0
2020-12-18 09:35:00,224.66,224.66,223.99,223.99,5933.0,200.7985,200.7985,200.1997,200.1997,5933.0
2020-12-18 09:40:00,223.94,224.66,223.86,223.86,2390.0,200.155,200.7985,200.0835,200.0835,2390.0
2020-12-18 09:45:00,223.81,223.81,223.3,223.68,2521.0,200.0388,200.0388,199.583,199.9226,2521.0
2020-12-18 09:50:00,223.6,223.61,222.7,222.88,4655.0,199.8511,199.86,199.0467,199.2076,4655.0
2020-12-18 09:55:00,223.07,223.99,223.07,223.78,2245.0,199.3774,200.1997,199.3774,200.012,2245.0
2020-12-18 10:00:00,223.69,223.96,223.26,223.32,3551.0,199.9315,200.1729,199.5472,199.6008,3551.0
2020-12-18 10:05:00,223.44,223.87,223.15,223.87,1120.0,199.7081,200.0924,199.4489,200.0924,1120.0
2020-12-18 10:10:00,223.82,224.23,223.67,224.23,6431.0,200.0477,200.4142,199.9137,200.4142,6431.0
2020-12-18 10:15:00,224.17,224.17,223.69,223.84,2632.0,200.3606,200.3606,199.9315,200.0656,2632.0
2020-12-18 10:20:00,224.02,224.02,223.44,223.6,2549.0,200.2265,200.2265,199.7081,199.8511,2549.0
2020-12-18 10:25:00,223.49,223.5,222.73,222.73,5231.0,199.7528,199.7617,199.0735,199.0735,5231.0
2020-12-18 10:30:00,222.77,222.78,222.33,222.42,4450.0,199.1093,199.1182,198.716,198.7964,4450.0
2020-12-18 10:35:00,222.32,222.45,222.14,222.28,4698.0,198.7071,198.8232,198.5462,198.6713,4698.0
2020-12-18 10:40:00,222.25,222.43,222.18,222.35,3478.0,198.6445,198.8054,198.5819,198.7339,3478.0
2020-12-18 10:45:00,222.33,222.49,222.16,222.16,3309.0,198.716,198.859,198.564,198.564,3309.0
2020-12-18 10:50:00,222.18,222.55,222.15,222.44,5262.0,198.5819,198.9126,198.5551,198.8143,5262.0
2020-12-18 10:55:00,222.49,222.81,222.43,222.75,7559.0,198.859,199.145,198.8054,199.0914,7559.0
2020-12-18 11:00:00,222.75,222.92,222.67,222.72,6978.0,199.0914,199.2433,199.0199,199.0646,6978.0
2020-12-18 11:05:00,222.77,222.92,222.68,222.76,2612.0,199.1093,199.2433,199.0288,199.1003,2612.0
2020-12-18 11:10:00,222.7,222.71,222.27,222.27,3970.0,199.0467,199.0556,198.6624,198.6624,3970.0
2020-12-18 11:15:00,222.26,222.45,221.98,222.35,3123.0,198.6534,198.8232,198.4032,198.7339,3123.0
2020-12-18 11:20:00,222.45,222.88,222.45,222.75,3974.0,198.8232,199.2076,198.8232,199.0914,3974.0
2020-12-18 11:25:00,222.68,223.07,222.68,223.02,3844.0,199.0288,199.3774,199.0288,199.3327,3844.0
2020-12-18 11:30:00,222.98,223.05,222.69,222.7,6317.0,199.297,199.3595,199.0378,199.0467,6317.0
2020-12-18 11:35:00,222.71,222.9,222.47,222.9,5264.0,199.0556,199.2255,198.8411,199.2255,5264.0
2020-12-18 11:40:00,222.8,222.8,222.65,222.67,3484.0,199.1361,199.1361,199.002,199.0199,3484.0
2020-12-18 11:45:00,222.67,222.68,222.5,222.5,2410.0,199.0199,199.0288,198.8679,198.8679,2410.0
2020-12-18 11:50:00,222.47,222.51,222.42,222.43,7472.0,198.8411,198.8769,198.7964,198.8054,7472.0
2020-12-18 11:55:00,222.42,222.45,221.99,222.1,4455.0,198.7964,198.8232,198.4121,198.5104,4455.0
2020-12-18 12:00:00,222.03,222.31,221.96,222.24,8349.0,198.4479,198.6981,198.3853,198.6356,8349.0
2020-12-18 12:05:00,222.25,222.27,222.0,222.19,3594.0,198.6445,198.6624,198.421,198.5909,3594.0
2020-12-18 12:10:00,222.13,222.13,221.98,222.11,3150.0,198.5372,198.5372,198.4032,198.5194,3150.0
2020-12-18 12:15:00,222.12,222.49,222.12,222.37,4126.0,198.5283,198.859,198.5283,198.7517,4126.0
2020-12-18 12:20:00,222.39,222.58,222.39,222.46,3620.0,198.7696,198.9394,198.7696,198.8322,3620.0
2020-12-18 12:25:00,222.48,222.51,222.47,222.51,1521.0,198.8501,198.8769,198.8411,198.8769,1521.0
2020-12-18 12:30:00,222.5,222.52,222.4,222.44,6512.0,198.8679,198.8858,198.7786,198.8143,6512.0
2020-12-18 12:35:00,222.45,222.69,222.45,222.67,9673.0,198.8232,199.0378,198.8232,199.0199,9673.0
2020-12-18 12:40:00,222.66,223.1,222.66,223.05,7560.0,199.0109,199.4042,199.0109,199.3595,7560.0
2020-12-18 12:45:00,223.05,223.05,222.67,222.84,4574.0,199.3595,199.3595,199.0199,199.1718,4574.0
2020-12-18 12:50:00,222.77,222.77,222.42,222.43,2900.0,199.1093,199.1093,198.7964,198.8054,2900.0
2020-12-18 12:55:00,222.33,222.58,222.25,222.55,3555.0,198.716,198.9394,198.6445,198.9126,3555.0
2020-12-18 13:00:00,222.49,222.53,222.43,222.43,1261.0,198.859,198.8948,198.8054,198.8054,1261.0
2020-12-18 13:05:00,222.4,222.5,222.33,222.44,4138.0,198.7786,198.8679,198.716,198.8143,4138.0
2020-12-18 13:10:00,222.39,222.39,222.16,222.16,3302.0,198.7696,198.7696,198.564,198.564,3302.0
2020-12-18 13:15:00,222.16,222.16,221.99,221.99,1967.0,198.564,198.564,198.4121,198.4121,1967.0
2020-12-18 13:20:00,222.05,222.21,221.98,222.05,4901.0,198.4657,198.6087,198.4032,198.4657,4901.0
2020-12-18 13:25:00,222.07,222.28,222.07,222.2,2150.0,198.4836,198.6713,198.4836,198.5998,2150.0
2020-12-18 13:30:00,222.17,222.17,221.98,222.09,4145.0,198.573,198.573,198.4032,198.5015,4145.0
2020-12-18 13:35:00,222.01,222.01,221.85,221.9,2857.0,198.43,198.43,198.287,198.3317,2857.0
2020-12-18 13:40:00,221.99,222.17,221.94,222.17,2900.0,198.4121,198.573,198.3674,198.573,2900.0
2020-12-18 13:45:00,222.23,222.23,222.06,222.06,5550.0,198.6266,198.6266,198.4747,198.4747,5550.0
2020-12-18 13:50:00,222.07,222.15,222.06,222.13,3000.0,198.4836,198.5551,198.4747,198.5372,3000.0
2020-12-18 13:55:00,222.12,222.19,222.09,222.15,4341.0,198.5283,198.5909,198.5015,198.5551,4341.0
2020-12-18 14:00:00,222.09,222.18,221.5,221.52,6551.0,198.5015,198.5819,197.9741,197.992,6551.0
2020-12-18 14:05:00,221.53,221.79,221.52,221.61,3431.0,198.001,198.2333,197.992,198.0725,3431.0
2020-12-18 14:10:00,221.59,221.62,221.45,221.57,2277.0,198.0546,198.0814,197.9295,198.0367,2277.0
2020-12-18 14:15:00,221.58,221.64,221.52,221.52,2046.0,198.0457,198.0993,197.992,197.992,2046.0
2020-12-18 14:20:00,221.56,221.75,221.49,221.65,2600.0,198.0278,198.1976,197.9652,198.1082,2600.0
2020-12-18 14:25:00,221.66,221.7,221.5,221.7,3170.0,198.1172,198.1529,197.9741,198.1529,3170.0
2020-12-18 14:30:00,221.74,221.81,221.62,221.73,5129.0,198.1887,198.2512,198.0814,198.1797,5129.0
2020-12-18 14:35:00,221.76,221.81,221.57,221.81,1723.0,198.2065,198.2512,198.0367,198.2512,1723.0
2020-12-18 14:40:00,221.78,221.87,221.66,221.66,3520.0,198.2244,198.3048,198.1172,198.1172,3520.0
2020-12-18 14:45:00,221.72,221.82,221.59,221.66,3722.0,198.1708,198.2602,198.0546,198.1172,3722.0
2020-12-18 14:50:00,221.52,221.79,221.5,221.76,5931.0,197.992,198.2333,197.9741,198.2065,5931.0
2020-12-18 14:55:00,221.68,221.82,221.54,221.62,11998.0,198.135,198.2602,198.0099,198.0814,11998.0
2020-12-18 15:00:00,221.7,221.8,221.61,221.8,6645.0,198.1529,198.2423,198.0725,198.2423,6645.0
2020-12-18 15:05:00,221.85,222.27,221.84,222.27,2249.0,198.287,198.6624,198.278,198.6624,2249.0
2020-12-18 15:10:00,222.21,222.21,221.92,221.94,3406.0,198.6087,198.6087,198.3495,198.3674,3406.0
2020-12-18 15:15:00,221.97,222.11,221.9,221.94,4051.0,198.3942,198.5194,198.3317,198.3674,4051.0
2020-12-18 15:20:00,221.94,221.99,221.7,221.71,9650.0,198.3674,198.4121,198.1529,198.1618,9650.0
2020-12-18 15:25:00,221.71,221.88,221.61,221.88,5150.0,198.1618,198.3138,198.0725,198.3138,5150.0
2020-12-18 15:30:00,221.96,222.42,221.96,222.34,6373.0,198.3853,198.7964,198.3853,198.7249,6373.0
2020-12-18 15:35:00,222.34,222.35,221.82,222.03,9555.0,198.7249,198.7339,198.2602,198.4479,9555.0
2020-12-18 15:40:00,222.05,223.17,222.04,223.08,22590.0,198.4657,199.4668,198.4568,199.3863,22590.0
2020-12-18 15:45:00,223.06,223.9,222.94,223.66,32921.0,199.3685,200.1192,199.2612,199.9047,32921.0
2020-12-18 15:50:00,223.76,224.58,223.34,224.4,28267.0,199.9941,200.727,199.6187,200.5661,28267.0
2020-12-18 15:55:00,224.64,225.15,223.72,224.09,96074.0,200.7806,201.2365,199.9584,200.2891,96074.0
2020-12-21 09:30:00,220.23,221.25,219.6,220.81,21130.0,196.839,197.7507,196.276,197.3574,21130.0
2020-12-21 09:35:00,221.39,221.73,221.23,221.73,2469.0,197.8758,198.1797,197.7328,198.1797,2469.0
2020-12-21 09:40:00,221.41,221.98,221.35,221.76,4414.0,197.8937,198.4032,197.8401,198.2065,4414.0
2020-12-21 09:45:00,221.88,222.75,221.42,222.61,4200.0,198.3138,199.0914,197.9026,198.9663,4200.0
2020-12-21 09:50:00,222.75,223.26,222.35,222.48,3501.0,199.0914,199.5472,198.7339,198.8501,3501.0
2020-12-21 09:55:00,222.55,222.8,222.0,222.02,6626.0,198.9126,199.1361,198.421,198.4389,6626.0
2020-12-21 10:00:00,221.95,222.45,221.3,221.51,6168.0,198.3764,198.8232,197.7954,197.9831,6168.0
2020-12-21 10:05:00,221.38,221.58,221.04,221.32,9961.0,197.8669,198.0457,197.563,197.8133,9961.0
2020-12-21 10:10:00,221.15,221.83,221.14,221.59,5215.0,197.6613,198.2691,197.6524,198.0546,5215.0
2020-12-21 10:15:00,221.49,221.51,220.76,220.94,5404.0,197.9652,197.9831,197.3127,197.4736,5404.0
2020-12-21 10:20:00,220.9,221.05,220.42,221.03,3674.0,197.4379,197.5719,197.0089,197.5541,3674.0
2020-12-21 10:25:00,220.84,220.84,220.29,220.57,4242.0,197.3842,197.3842,196.8927,197.1429,4242.0
2020-12-21 10:30:00,220.52,220.63,220.16,220.59,4200.0,197.0982,197.1966,196.7765,197.1608,4200.0
2020-12-21 10:35:00,220.67,221.27,220.66,221.27,2770.0,197.2323,197.7686,197.2234,197.7686,2770.0
2020-12-21 10:40:00,221.63,221.66,221.21,221.45,1912.0,198.0903,198.1172,197.7149,197.9295,1912.0
2020-12-21 10:45:00,221.33,221.74,221.18,221.33,3577.0,197.8222,198.1887,197.6881,197.8222,3577.0
2020-12-21 10:50:00,221.58,221.79,221.38,221.57,2038.0,198.0457,198.2333,197.8669,198.0367,2038.0
2020-12-21 10:55:00,221.72,222.35,221.71,221.78,3594.0,198.1708,198.7339,198.1618,198.2244,3594.0
2020-12-21 11:00:00,221.9,222.07,221.58,222.06,1901.0,198.3317,198.4836,198.0457,198.4747,1901.0
2020-12-21 11:05:00,222.15,222.53,222.1,222.53,2280.0,198.5551,198.8948,198.5104,198.8948,2280.0
2020-12-21 11:10:00,222.41,222.41,222.1,222.33,1273.0,198.7875,198.7875,198.5104,198.716,1273.0
2020-12-21 11:15:00,222.58,222.58,222.19,222.46,2950.0,198.9394,198.9394,198.5909,198.8322,2950.0
2020-12-21 11:20:00,222.5,222.71,222.49,222.64,2900.0,198.8679,199.0556,198.859,198.9931,2900.0
2020-12-21 11:25:00,222.51,222.63,222.0,222.15,2900.0,198.8769,198.9841,198.421,198.5551,2900.0
2020-12-21 11:30:00,222.21,222.52,222.16,222.18,2101.0,198.6087,198.8858,198.564,198.5819,2101.0
2020-12-21 11:35:00,222.03,222.3,222.03,222.26,3008.0,198.4479,198.6892,198.4479,198.6534,3008.0
2020-12-21 11:40:00,222.42,222.42,222.24,222.28,2122.0,198.7964,198.7964,198.6356,198.6713,2122.0
2020-12-21 11:45:00,222.35,222.36,222.11,222.27,1800.0,198.7339,198.7428,198.5194,198.6624,1800.0
2020-12-21 11:50:00,222.37,222.68,222.33,222.55,2061.0,198.7517,199.0288,198.716,198.9126,2061.0
2020-12-21 11:55:00,222.58,222.58,222.3,222.43,1101.0,198.9394,198.9394,198.6892,198.8054,1101.0
2020-12-21 12:00:00,222.43,222.62,222.42,222.51,1565.0,198.8054,198.9752,198.7964,198.8769,1565.0
2020-12-21 12:05:00,222.51,222.52,222.51,222.52,200.0,198.8769,198.8858,198.8769,198.8858,200.0
2020-12-21 12:10:00,222.44,222.7,222.44,222.52,3745.0,198.8143,199.0467,198.8143,198.8858,3745.0
2020-12-21 12:15:00,222.52,223.05,222.52,223.02,5020.0,198.8858,199.3595,198.8858,199.3327,5020.0
2020-12-21 12:20:00,222.96,223.35,222.96,223.34,2434.0,199.2791,199.6277,199.2791,199.6187,2434.0
2020-12-21 12:25:00,223.4,223.75,223.4,223.7,2800.0,199.6723,199.9852,199.6723,199.9405,2800.0
2020-12-21 12:30:00,223.75,223.82,223.48,223.6,7824.0,199.9852,200.0477,199.7438,199.8511,7824.0
2020-12-21 12:35:00,223.65,223.8,223.52,223.78,800.0,199.8958,200.0299,199.7796,200.012,800.0
2020-12-21 12:40:00,223.75,223.76,223.54,223.67,882.0,199.9852,199.9941,199.7975,199.9137,882.0
2020-12-21 12:45:00,223.7,224.04,223.68,224.04,2901.0,199.9405,200.2444,199.9226,200.2444,2901.0
2020-12-21 12:50:00,223.94,224.27,223.93,224.11,2853.0,200.155,200.4499,200.1461,200.3069,2853.0
2020-12-21 12:55:00,224.09,224.15,223.88,223.9,1400.0,200.2891,200.3427,200.1014,200.1192,1400.0
2020-12-21 13:00:00,223.77,224.12,223.73,224.03,1800.0,200.003,200.3159,199.9673,200.2354,1800.0
2020-12-21 13:05:00,224.06,224.16,223.96,224.1,1500.0,200.2622,200.3516,200.1729,200.298,1500.0
2020-12-21 13:10:00,224.06,224.18,224.0,224.09,1626.0,200.2622,200.3695,200.2086,200.2891,1626.0
2020-12-21 13:15:00,224.04,224.11,224.02,224.05,1200.0,200.2444,200.3069,200.2265,200.2533,1200.0
2020-12-21 13:20:00,224.03,224.04,223.81,223.88,2810.0,200.2354,200.2444,200.0388,200.1014,2810.0
2020-12-21 13:25:00,223.96,224.06,223.9,223.94,1902.0,200.1729,200.2622,200.1192,200.155,1902.0
2020-12-21 13:30:00,223.9,224.23,223.9,224.21,2380.0,200.1192,200.4142,200.1192,200.3963,2380.0
2020-12-21 13:35:00,224.21,224.26,224.05,224.05,3433.0,200.3963,200.441,200.2533,200.2533,3433.0
2020-12-21 13:40:00,224.04,224.53,224.04,224.51,2817.0,200.2444,200.6823,200.2444,200.6645,2817.0
2020-12-21 13:45:00,224.46,224.59,224.19,224.2,3088.0,200.6198,200.736,200.3784,200.3874,3088.0
2020-12-21 13:50:00,224.3,224.39,224.15,224.39,1419.0,200.4768,200.5572,200.3427,200.5572,1419.0
2020-12-21 13:55:00,224.52,224.62,224.5,224.5,1668.0,200.6734,200.7628,200.6555,200.6555,1668.0
2020-12-21 14:00:00,224.31,224.52,224.25,224.49,3315.0,200.4857,200.6734,200.4321,200.6466,3315.0
2020-12-21 14:05:00,224.43,224.47,224.28,224.47,1379.0,200.5929,200.6287,200.4589,200.6287,1379.0
2020-12-21 14:10:00,224.38,224.87,224.37,224.87,5535.0,200.5483,200.9862,200.5393,200.9862,5535.0
2020-12-21 14:15:00,224.87,225.17,224.86,225.02,4676.0,200.9862,201.2544,200.9773,201.1203,4676.0
2020-12-21 14:20:00,225.01,225.57,225.01,225.54,8588.0,201.1113,201.6119,201.1113,201.5851,8588.0
2020-12-21 14:25:00,225.43,225.62,225.43,225.61,3773.0,201.4867,201.6566,201.4867,201.6476,3773.0
2020-12-21 14:30:00,225.59,225.86,225.59,225.81,6735.0,201.6297,201.8711,201.6297,201.8264,6735.0
2020-12-21 14:35:00,225.71,226.02,225.55,225.61,7239.0,201.737,202.0141,201.594,201.6476,7239.0
2020-12-21 14:40:00,225.54,225.61,225.14,225.14,1961.0,201.5851,201.6476,201.2275,201.2275,1961.0
2020-12-21 14:45:00,225.3,225.39,225.22,225.23,2275.0,201.3705,201.451,201.299,201.308,2275.0
2020-12-21 14:50:00,225.24,225.49,225.24,225.47,2476.0,201.3169,201.5404,201.3169,201.5225,2476.0
2020-12-21 14:55:00,225.4,225.56,225.06,225.06,1324.0,201.4599,201.6029,201.156,201.156,1324.0
2020-12-21 15:00:00,225.22,225.28,224.92,224.92,3408.0,201.299,201.3527,201.0309,201.0309,3408.0
2020-12-21 15:05:00,224.92,225.06,224.43,224.44,5210.0,201.0309,201.156,200.5929,200.6019,5210.0
2020-12-21 15:10:00,224.47,224.78,224.24,224.78,4120.0,200.6287,200.9058,200.4231,200.9058,4120.0
2020-12-21 15:15:00,224.72,224.82,224.72,224.82,1635.0,200.8521,200.9415,200.8521,200.9415,1635.0
2020-12-21 15:20:00,224.79,224.79,224.43,224.54,4304.0,200.9147,200.9147,200.5929,200.6913,4304.0
2020-12-21 15:25:00,224.45,225.0,224.36,224.8,4398.0,200.6108,201.1024,200.5304,200.9237,4398.0
2020-12-21 15:30:00,224.9,224.9,224.13,224.13,4188.0,201.013,201.013,200.3248,200.3248,4188.0
2020-12-21 15:35:00,224.15,224.46,223.95,224.45,7123.0,200.3427,200.6198,200.1639,200.6108,7123.0
2020-12-21 15:40:00,224.6,224.61,224.18,224.19,3919.0,200.7449,200.7538,200.3695,200.3784,3919.0
2020-12-21 15:45:00,224.21,224.45,224.21,224.27,8519.0,200.3963,200.6108,200.3963,200.4499,8519.0
2020-12-21 15:50:00,224.1,224.3,223.87,224.24,14373.0,200.298,200.4768,200.0924,200.4231,14373.0
2020-12-21 15:55:00,224.32,224.92,224.32,224.67,28998.0,200.4946,201.0309,200.4946,200.8075,28998.0
2020-12-22 09:30:00,224.47,225.2,224.21,224.38,16276.0,200.6287,201.2812,200.3963,200.5483,16276.0
2020-12-22 09:35:00,224.38,224.44,223.51,223.56,7573.0,200.5483,200.6019,199.7707,199.8154,7573.0
2020-12-22 09:40:00,223.55,223.99,223.24,223.67,4180.0,199.8064,200.1997,199.5293,199.9137,4180.0
2020-12-22 09:45:00,223.85,224.32,223.75,224.08,3473.0,200.0746,200.4946,199.9852,200.2801,3473.0
2020-12-22 09:50:00,223.97,223.97,223.45,223.74,4394.0,200.1818,200.1818,199.717,199.9762,4394.0
2020-12-22 09:55:00,223.42,223.67,223.14,223.39,3665.0,199.6902,199.9137,199.44,199.6634,3665.0
2020-12-22 10:00:00,223.48,223.65,222.96,223.16,9875.0,199.7438,199.8958,199.2791,199.4578,9875.0
2020-12-22 10:05:00,223.1,223.92,223.02,223.92,4265.0,199.4042,200.1371,199.3327,200.1371,4265.0
2020-12-22 10:10:00,223.94,224.04,223.4,223.61,4050.0,200.155,200.2444,199.6723,199.86,4050.0
2020-12-22 10:15:00,223.75,224.29,223.75,224.22,3602.0,199.9852,200.4678,199.9852,200.4053,3602.0
2020-12-22 10:20:00,224.13,224.24,224.05,224.09,5027.0,200.3248,200.4231,200.2533,200.2891,5027.0
2020-12-22 10:25:00,224.11,224.86,224.01,224.86,3088.0,200.3069,200.9773,200.2176,200.9773,3088.0
2020-12-22 10:30:00,224.8,225.02,224.62,224.66,3223.0,200.9237,201.1203,200.7628,200.7985,3223.0
2020-12-22 10:35:00,224.7,224.7,224.52,224.68,2519.0,200.8343,200.8343,200.6734,200.8164,2519.0
2020-12-22 10:40:00,224.56,224.87,224.38,224.69,3760.0,200.7091,200.9862,200.5483,200.8253,3760.0
2020-12-22 10:45:00,224.81,224.81,224.43,224.49,776.0,200.9326,200.9326,200.5929,200.6466,776.0
2020-12-22 10:50:00,224.46,224.51,224.2,224.32,2175.0,200.6198,200.6645,200.3874,200.4946,2175.0
2020-12-22 10:55:00,224.42,224.54,224.39,224.41,2610.0,200.584,200.6913,200.5572,200.5751,2610.0
2020-12-22 11:00:00,224.52,224.81,224.52,224.81,2371.0,200.6734,200.9326,200.6734,200.9326,2371.0
2020-12-22 11:05:00,225.09,225.2,224.93,225.02,3800.0,201.1828,201.2812,201.0398,201.1203,3800.0
2020-12-22 11:10:00,225.11,225.5,225.1,225.21,2677.0,201.2007,201.5493,201.1918,201.2901,2677.0
2020-12-22 11:15:00,225.14,225.14,224.81,224.84,3572.0,201.2275,201.2275,200.9326,200.9594,3572.0
2020-12-22 11:20:00,224.91,224.97,224.6,224.6,5442.0,201.022,201.0756,200.7449,200.7449,5442.0
2020-12-22 11:25:00,224.52,224.71,224.44,224.49,3955.0,200.6734,200.8432,200.6019,200.6466,3955.0
2020-12-22 11:30:00,224.45,224.6,224.28,224.39,2026.0,200.6108,200.7449,200.4589,200.5572,2026.0
2020-12-22 11:35:00,224.38,224.38,223.85,223.86,3110.0,200.5483,200.5483,200.0746,200.0835,3110.0
2020-12-22 11:40:00,223.84,223.91,223.34,223.34,7491.0,200.0656,200.1282,199.6187,199.6187,7491.0
2020-12-22 11:45:00,223.45,223.45,222.97,223.07,4370.0,199.717,199.717,199.288,199.3774,4370.0
2020-12-22 11:50:00,222.91,222.93,222.65,222.91,6785.0,199.2344,199.2523,199.002,199.2344,6785.0
2020-12-22 11:55:00,223.0,223.32,222.9,223.23,2244.0,199.3148,199.6008,199.2255,199.5204,2244.0
2020-12-22 12:00:00,223.12,223.45,223.11,223.45,1700.0,199.4221,199.717,199.4131,199.717,1700.0
2020-12-22 12:05:00,223.33,223.42,223.28,223.28,2465.0,199.6098,199.6902,199.5651,199.5651,2465.0
2020-12-22 12:10:00,223.33,223.74,223.29,223.74,4765.0,199.6098,199.9762,199.574,199.9762,4765.0
2020-12-22 12:15:00,223.63,223.98,223.63,223.91,1000.0,199.8779,200.1907,199.8779,200.1282,1000.0
2020-12-22 12:20:00,223.97,224.09,223.79,223.79,3165.0,200.1818,200.2891,200.0209,200.0209,3165.0
2020-12-22 12:25:00,223.79,223.79,223.55,223.55,4322.0,200.0209,200.0209,199.8064,199.8064,4322.0
2020-12-22 12:30:00,223.51,223.51,223.3,223.38,1782.0,199.7707,199.7707,199.583,199.6545,1782.0
2020-12-22 12:35:00,223.37,223.85,223.36,223.82,1949.0,199.6455,200.0746,199.6366,200.0477,1949.0
2020-12-22 12:40:00,223.84,223.92,223.78,223.85,1614.0,200.0656,200.1371,200.012,200.0746,1614.0
2020-12-22 12:45:00,223.87,223.9,223.82,223.82,1793.0,200.0924,200.1192,200.0477,200.0477,1793.0
2020-12-22 12:50:00,223.83,223.85,223.76,223.76,1365.0,200.0567,200.0746,199.9941,199.9941,1365.0
2020-12-22 12:55:00,223.68,223.68,223.52,223.63,1861.0,199.9226,199.9226,199.7796,199.8779,1861.0
2020-12-22 13:00:00,223.58,223.7,223.52,223.58,2879.0,199.8332,199.9405,199.7796,199.8332,2879.0
2020-12-22 13:05:00,223.74,223.74,223.57,223.73,5200.0,199.9762,199.9762,199.8243,199.9673,5200.0
2020-12-22 13:10:00,223.69,223.8,223.68,223.77,2200.0,199.9315,200.0299,199.9226,200.003,2200.0
2020-12-22 13:15:00,223.77,223.79,223.7,223.77,6283.0,200.003,200.0209,199.9405,200.003,6283.0
2020-12-22 13:20:00,223.7,223.81,223.54,223.55,2556.0,199.9405,200.0388,199.7975,199.8064,2556.0
2020-12-22 13:25:00,223.54,223.78,223.53,223.73,18004.0,199.7975,200.012,199.7885,199.9673,18004.0
2020-12-22 13:30:00,223.74,223.77,223.57,223.66,20226.0,199.9762,200.003,199.8243,199.9047,20226.0
2020-12-22 13:35:00,223.66,223.81,223.57,223.63,5113.0,199.9047,200.0388,199.8243,199.8779,5113.0
2020-12-22 13:40:00,223.63,223.63,223.38,223.39,2000.0,199.8779,199.8779,199.6545,199.6634,2000.0
2020-12-22 13:45:00,223.39,223.73,223.39,223.71,3401.0,199.6634,199.9673,199.6634,199.9494,3401.0
2020-12-22 13:50:00,223.64,223.75,223.63,223.71,1673.0,199.8869,199.9852,199.8779,199.9494,1673.0
2020-12-22 13:55:00,223.71,223.74,223.63,223.65,6649.0,199.9494,199.9762,199.8779,199.8958,6649.0
2020-12-22 14:00:00,223.71,223.74,223.61,223.69,4634.0,199.9494,199.9762,199.86,199.9315,4634.0
2020-12-22 14:05:00,223.72,223.72,223.38,223.43,3668.0,199.9584,199.9584,199.6545,199.6992,3668.0
2020-12-22 14:10:00,223.55,223.72,223.48,223.65,2887.0,199.8064,199.9584,199.7438,199.8958,2887.0
2020-12-22 14:15:00,223.66,223.77,223.58,223.76,5050.0,199.9047,200.003,199.8332,199.9941,5050.0
2020-12-22 14:20:00,223.75,223.78,223.63,223.65,3732.0,199.9852,200.012,199.8779,199.8958,3732.0
2020-12-22 14:25:00,223.68,223.8,223.61,223.74,2408.0,199.9226,200.0299,199.86,199.9762,2408.0
2020-12-22 14:30:00,223.75,223.89,223.67,223.84,6040.0,199.9852,200.1103,199.9137,200.0656,6040.0
2020-12-22 14:35:00,223.88,223.9,223.53,223.57,2135.0,200.1014,200.1192,199.7885,199.8243,2135.0
2020-12-22 14:40:00,223.53,223.58,223.38,223.5,3910.0,199.7885,199.8332,199.6545,199.7617,3910.0
2020-12-22 14:45:00,223.52,224.12,223.51,224.01,2312.0,199.7796,200.3159,199.7707,200.2176,2312.0
2020-12-22 14:50:00,224.05,224.21,223.97,223.99,3756.0,200.2533,200.3963,200.1818,200.1997,3756.0
2020-12-22 14:55:00,223.99,224.14,223.98,224.12,2950.0,200.1997,200.3337,200.1907,200.3159,2950.0
2020-12-22 15:00:00,224.22,224.23,224.09,224.15,5113.0,200.4053,200.4142,200.2891,200.3427,5113.0
2020-12-22 15:05:00,224.19,224.19,223.86,223.86,3310.0,200.3784,200.3784,200.0835,200.0835,3310.0
2020-12-22 15:10:00,223.83,223.84,223.59,223.6,3920.0,200.0567,200.0656,199.8422,199.8511,3920.0
2020-12-22 15:15:00,223.56,223.63,223.42,223.58,7048.0,199.8154,199.8779,199.6902,199.8332,7048.0
2020-12-22 15:20:00,223.57,223.74,223.46,223.67,8650.0,199.8243,199.9762,199.726,199.9137,8650.0
2020-12-22 15:25:00,223.68,223.73,223.53,223.56,7653.0,199.9226,199.9673,199.7885,199.8154,7653.0
2020-12-22 15:30:00,223.59,223.73,223.48,223.6,5859.0,199.8422,199.9673,199.7438,199.8511,5859.0
2020-12-22 15:35:00,223.5,223.58,223.32,223.36,9984.0,199.7617,199.8332,199.6008,199.6366,9984.0
2020-12-22 15:40:00,223.28,223.28,223.05,223.17,15546.0,199.5651,199.5651,199.3595,199.4668,15546.0
2020-12-22 15:45:00,223.2,223.66,223.15,223.37,11597.0,199.4936,199.9047,199.4489,199.6455,11597.0
2020-12-22 15:50:00,223.35,223.43,223.16,223.38,14347.0,199.6277,199.6992,199.4578,199.6545,14347.0
2020-12-22 15:55:00,223.42,223.74,223.26,223.55,48662.0,199.6902,199.9762,199.5472,199.8064,48662.0
2020-12-23 09:30:00,223.23,224.54,223.23,223.88,25593.0,199.5204,200.6913,199.5204,200.1014,25593.0
2020-12-23 09:35:00,224.09,224.87,224.09,224.2,2581.0,200.2891,200.9862,200.2891,200.3874,2581.0
2020-12-23 09:40:00,224.37,224.37,223.71,223.83,3599.0,200.5393,200.5393,199.9494,200.0567,3599.0
2020-12-23 09:45:00,223.83,224.05,223.33,224.05,6727.0,200.0567,200.2533,199.6098,200.2533,6727.0
2020-12-23 09:50:00,224.08,224.08,223.57,223.69,4016.0,200.2801,200.2801,199.8243,199.9315,4016.0
2020-12-23 09:55:00,223.84,223.84,223.2,223.4,3488.0,200.0656,200.0656,199.4936,199.6723,3488.0
2020-12-23 10:00:00,223.52,223.9,223.35,223.55,2399.0,199.7796,200.1192,199.6277,199.8064,2399.0
2020-12-23 10:05:00,223.52,223.6,223.17,223.18,2266.0,199.7796,199.8511,199.4668,199.4757,2266.0
2020-12-23 10:10:00,222.97,223.16,222.79,223.06,2706.0,199.288,199.4578,199.1271,199.3685,2706.0
2020-12-23 10:15:00,222.93,222.93,222.26,222.52,1928.0,199.2523,199.2523,198.6534,198.8858,1928.0
2020-12-23 10:20:00,222.51,222.6,222.04,222.06,1737.0,198.8769,198.9573,198.4568,198.4747,1737.0
2020-12-23 10:25:00,222.27,222.38,222.16,222.16,2243.0,198.6624,198.7607,198.564,198.564,2243.0
2020-12-23 10:30:00,222.26,222.6,222.26,222.5,1996.0,198.6534,198.9573,198.6534,198.8679,1996.0
2020-12-23 10:35:00,222.55,222.72,222.39,222.72,1783.0,198.9126,199.0646,198.7696,199.0646,1783.0
2020-12-23 10:40:00,222.87,223.03,222.7,222.99,1215.0,199.1986,199.3416,199.0467,199.3059,1215.0
2020-12-23 10:45:00,223.03,223.14,222.86,223.07,2091.0,199.3416,199.44,199.1897,199.3774,2091.0
2020-12-23 10:50:00,223.2,223.57,223.2,223.49,2048.0,199.4936,199.8243,199.4936,199.7528,2048.0
2020-12-23 10:55:00,223.59,223.73,223.43,223.45,1350.0,199.8422,199.9673,199.6992,199.717,1350.0
2020-12-23 11:00:00,223.42,223.61,223.34,223.6,1312.0,199.6902,199.86,199.6187,199.8511,1312.0
2020-12-23 11:05:00,223.51,223.93,223.51,223.84,2282.0,199.7707,200.1461,199.7707,200.0656,2282.0
2020-12-23 11:10:00,223.71,224.09,223.71,224.09,1193.0,199.9494,200.2891,199.9494,200.2891,1193.0
2020-12-23 11:15:00,223.98,224.14,223.92,224.14,1858.0,200.1907,200.3337,200.1371,200.3337,1858.0
2020-12-23 11:20:00,224.2,224.2,223.93,223.96,1800.0,200.3874,200.3874,200.1461,200.1729,1800.0
2020-12-23 11:25:00,224.16,224.18,223.89,223.89,1128.0,200.3516,200.3695,200.1103,200.1103,1128.0
2020-12-23 11:30:00,223.92,224.02,223.77,223.77,1557.0,200.1371,200.2265,200.003,200.003,1557.0
2020-12-23 11:35:00,223.86,223.86,223.78,223.78,747.0,200.0835,200.0835,200.012,200.012,747.0
2020-12-23 11:40:00,223.66,223.81,223.62,223.62,800.0,199.9047,200.0388,199.869,199.869,800.0
2020-12-23 11:45:00,223.7,223.72,223.68,223.72,423.0,199.9405,199.9584,199.9226,199.9584,423.0
2020-12-23 11:50:00,223.75,223.87,223.75,223.85,1055.0,199.9852,200.0924,199.9852,200.0746,1055.0
2020-12-23 11:55:00,223.97,224.1,223.9,223.9,1250.0,200.1818,200.298,200.1192,200.1192,1250.0
2020-12-23 12:00:00,223.95,224.12,223.9,224.02,1287.0,200.1639,200.3159,200.1192,200.2265,1287.0
2020-12-23 12:05:00,223.98,223.98,223.88,223.96,1207.0,200.1907,200.1907,200.1014,200.1729,1207.0
2020-12-23 12:10:00,224.0,224.11,223.89,224.11,1000.0,200.2086,200.3069,200.1103,200.3069,1000.0
2020-12-23 12:15:00,224.25,224.27,224.09,224.2,985.0,200.4321,200.4499,200.2891,200.3874,985.0
2020-12-23 12:20:00,224.09,224.19,223.83,223.83,1514.0,200.2891,200.3784,200.0567,200.0567,1514.0
2020-12-23 12:25:00,223.82,223.82,223.61,223.63,1071.0,200.0477,200.0477,199.86,199.8779,1071.0
2020-12-23 12:30:00,223.67,223.99,223.67,223.99,1150.0,199.9137,200.1997,199.9137,200.1997,1150.0
2020-12-23 12:35:00,224.1,224.1,223.94,224.03,1004.0,200.298,200.298,200.155,200.2354,1004.0
2020-12-23 12:40:00,224.01,224.05,223.98,224.03,600.0,200.2176,200.2533,200.1907,200.2354,600.0
2020-12-23 12:45:00,224.16,224.16,223.86,223.93,1281.0,200.3516,200.3516,200.0835,200.1461,1281.0
2020-12-23 12:50:00,223.95,224.21,223.95,224.21,2512.0,200.1639,200.3963,200.1639,200.3963,2512.0
2020-12-23 12:55:00,224.21,224.21,224.2,224.21,300.0,200.3963,200.3963,200.3874,200.3963,300.0
2020-12-23 13:00:00,224.14,224.37,224.14,224.37,1183.0,200.3337,200.5393,200.3337,200.5393,1183.0
2020-12-23 13:05:00,224.36,224.38,224.28,224.34,1347.0,200.5304,200.5483,200.4589,200.5125,1347.0
2020-12-23 13:10:00,224.36,224.64,224.36,224.56,1904.0,200.5304,200.7806,200.5304,200.7091,1904.0
2020-12-23 13:15:00,224.53,224.73,224.53,224.73,1668.0,200.6823,200.8611,200.6823,200.8611,1668.0
2020-12-23 13:20:00,224.68,224.9,224.67,224.9,1442.0,200.8164,201.013,200.8075,201.013,1442.0
2020-12-23 13:25:00,224.78,224.88,224.67,224.8,1700.0,200.9058,200.9952,200.8075,200.9237,1700.0
2020-12-23 13:30:00,224.91,224.91,224.67,224.77,1228.0,201.022,201.022,200.8075,200.8968,1228.0
2020-12-23 13:35:00,224.75,224.9,224.75,224.9,1469.0,200.879,201.013,200.879,201.013,1469.0
2020-12-23 13:40:00,224.81,224.82,224.69,224.69,971.0,200.9326,200.9415,200.8253,200.8253,971.0
2020-12-23 13:45:00,224.67,224.82,224.63,224.63,1000.0,200.8075,200.9415,200.7717,200.7717,1000.0
2020-12-23 13:50:00,224.64,224.68,224.51,224.56,702.0,200.7806,200.8164,200.6645,200.7091,702.0
2020-12-23 13:55:00,224.57,224.57,224.43,224.56,1435.0,200.7181,200.7181,200.5929,200.7091,1435.0
2020-12-23 14:00:00,224.52,224.64,224.47,224.47,2748.0,200.6734,200.7806,200.6287,200.6287,2748.0
2020-12-23 14:05:00,224.55,224.63,224.51,224.59,940.0,200.7002,200.7717,200.6645,200.736,940.0
2020-12-23 14:10:00,224.64,224.84,224.64,224.78,1110.0,200.7806,200.9594,200.7806,200.9058,1110.0
2020-12-23 14:15:00,224.83,224.83,224.72,224.83,300.0,200.9505,200.9505,200.8521,200.9505,300.0
2020-12-23 14:20:00,224.86,224.88,224.78,224.8,1466.0,200.9773,200.9952,200.9058,200.9237,1466.0
2020-12-23 14:25:00,224.7,224.7,224.27,224.36,5368.0,200.8343,200.8343,200.4499,200.5304,5368.0
2020-12-23 14:30:00,224.31,224.55,224.31,224.32,914.0,200.4857,200.7002,200.4857,200.4946,914.0
2020-12-23 14:35:00,224.45,224.57,224.45,224.57,580.0,200.6108,200.7181,200.6108,200.7181,580.0
2020-12-23 14:40:00,224.52,224.67,224.43,224.5,2347.0,200.6734,200.8075,200.5929,200.6555,2347.0
2020-12-23 14:45:00,224.46,224.64,224.41,224.61,1344.0,200.6198,200.7806,200.5751,200.7538,1344.0
2020-12-23 14:50:00,224.48,224.57,224.46,224.46,1203.0,200.6376,200.7181,200.6198,200.6198,1203.0
2020-12-23 14:55:00,224.44,224.51,224.36,224.41,1316.0,200.6019,200.6645,200.5304,200.5751,1316.0
2020-12-23 15:00:00,224.49,224.65,224.49,224.65,951.0,200.6466,200.7896,200.6466,200.7896,951.0
2020-12-23 15:05:00,224.62,224.75,224.58,224.75,2541.0,200.7628,200.879,200.727,200.879,2541.0
2020-12-23 15:10:00,224.76,224.89,224.76,224.83,2253.0,200.8879,201.0041,200.8879,200.9505,2253.0
2020-12-23 15:15:00,224.78,224.95,224.78,224.92,2100.0,200.9058,201.0577,200.9058,201.0309,2100.0
2020-12-23 15:20:00,224.9,224.95,224.79,224.79,600.0,201.013,201.0577,200.9147,200.9147,600.0
2020-12-23 15:25:00,224.74,224.89,224.7,224.84,3429.0,200.87,201.0041,200.8343,200.9594,3429.0
2020-12-23 15:30:00,224.83,225.43,224.78,225.43,13919.0,200.9505,201.4867,200.9058,201.4867,13919.0
2020-12-23 15:35:00,225.46,225.73,225.41,225.5,7608.0,201.5136,201.7549,201.4689,201.5493,7608.0
2020-12-23 15:40:00,225.43,225.43,225.16,225.34,4076.0,201.4867,201.4867,201.2454,201.4063,4076.0
2020-12-23 15:45:00,225.42,225.5,225.23,225.33,9609.0,201.4778,201.5493,201.308,201.3974,9609.0
2020-12-23 15:50:00,225.24,225.24,224.44,224.79,11443.0,201.3169,201.3169,200.6019,200.9147,11443.0
2020-12-23 15:55:00,224.85,224.99,224.23,224.25,38625.0,200.9683,201.0935,200.4142,200.4321,38625.0
2020-12-24 09:30:00,225.29,225.29,224.78,225.24,7356.0,201.3616,201.3616,200.9058,201.3169,7356.0
2020-12-24 09:35:00,224.9,224.9,224.31,224.49,5537.0,201.013,201.013,200.4857,200.6466,5537.0
2020-12-24 09:40:00,224.42,224.82,224.42,224.81,2150.0,200.584,200.9415,200.584,200.9326,2150.0
2020-12-24 09:45:00,224.85,224.85,224.42,224.45,2265.0,200.9683,200.9683,200.584,200.6108,2265.0
2020-12-24 09:50:00,224.3,224.87,224.03,224.86,3529.0,200.4768,200.9862,200.2354,200.9773,3529.0
2020-12-24 09:55:00,225.06,225.5,224.97,225.5,1800.0,201.156,201.5493,201.0756,201.5493,1800.0
2020-12-24 10:00:00,225.45,225.45,225.08,225.27,2251.0,201.5046,201.5046,201.1739,201.3437,2251.0
2020-12-24 10:05:00,225.26,225.39,225.11,225.2,1960.0,201.3348,201.451,201.2007,201.2812,1960.0
2020-12-24 10:10:00,225.21,225.5,225.18,225.5,955.0,201.2901,201.5493,201.2633,201.5493,955.0
2020-12-24 10:15:00,225.43,225.56,225.32,225.32,703.0,201.4867,201.6029,201.3884,201.3884,703.0
2020-12-24 10:20:00,225.38,225.67,225.38,225.59,1558.0,201.442,201.7012,201.442,201.6297,1558.0
2020-12-24 10:25:00,225.64,225.64,225.29,225.29,1703.0,201.6744,201.6744,201.3616,201.3616,1703.0
2020-12-24 10:30:00,225.38,225.38,225.36,225.36,200.0,201.442,201.442,201.4242,201.4242,200.0
2020-12-24 10:35:00,225.36,225.47,225.3,225.31,600.0,201.4242,201.5225,201.3705,201.3795,600.0
2020-12-24 10:40:00,225.4,225.4,225.1,225.1,1800.0,201.4599,201.4599,201.1918,201.1918,1800.0
2020-12-24 10:45:00,224.9,225.1,224.73,225.1,3006.0,201.013,201.1918,200.8611,201.1918,3006.0
2020-12-24 10:50:00,225.3,225.5,225.3,225.5,500.0,201.3705,201.5493,201.3705,201.5493,500.0
2020-12-24 10:55:00,225.63,225.72,225.38,225.68,3740.0,201.6655,201.7459,201.442,201.7102,3740.0
2020-12-24 11:00:00,225.69,225.87,225.68,225.87,2007.0,201.7191,201.88,201.7102,201.88,2007.0
2020-12-24 11:05:00,225.82,226.37,225.82,226.31,2940.0,201.8353,202.3269,201.8353,202.2733,2940.0
2020-12-24 11:10:00,226.25,226.47,226.14,226.33,6352.0,202.2196,202.4163,202.1213,202.2911,6352.0
2020-12-24 11:15:00,226.38,226.49,226.15,226.15,2711.0,202.3358,202.4342,202.1303,202.1303,2711.0
2020-12-24 11:20:00,226.15,226.22,225.81,225.81,2668.0,202.1303,202.1928,201.8264,201.8264,2668.0
2020-12-24 11:25:00,225.79,225.79,225.61,225.62,200.0,201.8085,201.8085,201.6476,201.6566,200.0
2020-12-24 11:30:00,225.53,225.66,225.38,225.66,2719.0,201.5761,201.6923,201.442,201.6923,2719.0
2020-12-24 11:35:00,225.7,225.7,225.35,225.35,2060.0,201.7281,201.7281,201.4152,201.4152,2060.0
2020-12-24 11:40:00,225.28,225.47,225.27,225.34,1882.0,201.3527,201.5225,201.3437,201.4063,1882.0
2020-12-24 11:45:00,225.22,225.37,225.1,225.24,5019.0,201.299,201.4331,201.1918,201.3169,5019.0
2020-12-24 11:50:00,225.25,225.59,225.18,225.59,3497.0,201.3259,201.6297,201.2633,201.6297,3497.0
2020-12-24 11:55:00,225.6,225.62,225.54,225.61,650.0,201.6387,201.6566,201.5851,201.6476,650.0
2020-12-24 12:00:00,225.55,225.6,225.24,225.24,4142.0,201.594,201.6387,201.3169,201.3169,4142.0
2020-12-24 12:05:00,225.28,225.54,225.2,225.47,2514.0,201.3527,201.5851,201.2812,201.5225,2514.0
2020-12-24 12:10:00,225.39,225.54,225.39,225.54,1000.0,201.451,201.5851,201.451,201.5851,1000.0
2020-12-24 12:15:00,225.55,225.55,225.46,225.52,975.0,201.594,201.594,201.5136,201.5672,975.0
2020-12-24 12:20:00,225.51,225.53,225.46,225.53,2300.0,201.5582,201.5761,201.5136,201.5761,2300.0
2020-12-24 12:25:00,225.54,225.73,225.5,225.69,2811.0,201.5851,201.7549,201.5493,201.7191,2811.0
2020-12-24 12:30:00,225.71,225.86,225.71,225.86,1775.0,201.737,201.8711,201.737,201.8711,1775.0
2020-12-24 12:35:00,225.8,226.09,225.8,225.9,3297.0,201.8174,202.0766,201.8174,201.9068,3297.0
2020-12-24 12:40:00,226.01,226.18,226.0,226.11,1679.0,202.0051,202.1571,201.9962,202.0945,1679.0
2020-12-24 12:45:00,226.08,226.35,226.06,226.35,1643.0,202.0677,202.309,202.0498,202.309,1643.0
2020-12-24 12:50:00,226.48,226.66,226.25,226.26,4323.0,202.4252,202.5861,202.2196,202.2286,4323.0
2020-12-24 12:55:00,226.18,226.7,226.03,226.7,7014.0,202.1571,202.6218,202.023,202.6218,7014.0
2020-12-28 09:30:00,227.91,228.29,227.24,227.56,15899.0,203.7033,204.043,203.1045,203.3905,15899.0
2020-12-28 09:35:00,227.62,228.27,227.48,227.7,2887.0,203.4441,204.0251,203.319,203.5156,2887.0
2020-12-28 09:40:00,227.82,228.67,227.71,228.29,5446.0,203.6229,204.3826,203.5246,204.043,5446.0
2020-12-28 09:45:00,228.65,228.68,228.29,228.39,1200.0,204.3647,204.3915,204.043,204.1324,1200.0
2020-12-28 09:50:00,228.34,228.38,227.81,227.81,3600.0,204.0877,204.1234,203.614,203.614,3600.0
2020-12-28 09:55:00,227.95,228.11,227.8,227.8,2800.0,203.7391,203.8821,203.605,203.605,2800.0
2020-12-28 10:00:00,227.9,227.94,227.24,227.24,1650.0,203.6944,203.7301,203.1045,203.1045,1650.0
2020-12-28 10:05:00,227.43,227.57,227.34,227.41,1411.0,203.2743,203.3994,203.1939,203.2564,1411.0
2020-12-28 10:10:00,227.39,227.96,227.38,227.38,2253.0,203.2386,203.748,203.2296,203.2296,2253.0
2020-12-28 10:15:00,227.32,227.39,227.01,227.03,3051.0,203.176,203.2386,202.8989,202.9168,3051.0
2020-12-28 10:20:00,227.24,227.63,227.1,227.63,2300.0,203.1045,203.4531,202.9794,203.4531,2300.0
2020-12-28 10:25:00,227.48,227.77,227.39,227.57,1145.0,203.319,203.5782,203.2386,203.3994,1145.0
2020-12-28 10:30:00,227.78,227.79,227.31,227.31,1300.0,203.5871,203.5961,203.1671,203.1671,1300.0
2020-12-28 10:35:00,227.24,227.26,227.03,227.03,1200.0,203.1045,203.1224,202.9168,202.9168,1200.0
2020-12-28 10:40:00,226.94,226.94,226.27,226.27,2694.0,202.8364,202.8364,202.2375,202.2375,2694.0
2020-12-28 10:45:00,226.38,226.42,226.14,226.41,1761.0,202.3358,202.3716,202.1213,202.3626,1761.0
2020-12-28 10:50:00,226.39,226.55,226.39,226.5,920.0,202.3448,202.4878,202.3448,202.4431,920.0
2020-12-28 10:55:00,226.5,226.66,226.43,226.66,675.0,202.4431,202.5861,202.3805,202.5861,675.0
2020-12-28 11:00:00,226.4,226.4,226.22,226.37,1285.0,202.3537,202.3537,202.1928,202.3269,1285.0
2020-12-28 11:05:00,226.32,226.45,226.26,226.28,3027.0,202.2822,202.3984,202.2286,202.2465,3027.0
2020-12-28 11:10:00,226.0,226.0,226.0,226.0,344.0,201.9962,201.9962,201.9962,201.9962,344.0
2020-12-28 11:15:00,226.0,226.0,225.62,225.62,1033.0,201.9962,201.9962,201.6566,201.6566,1033.0
2020-12-28 11:20:00,225.61,225.76,225.6,225.6,1193.0,201.6476,201.7817,201.6387,201.6387,1193.0
2020-12-28 11:25:00,225.65,225.65,225.43,225.45,2290.0,201.6834,201.6834,201.4867,201.5046,2290.0
2020-12-28 11:30:00,225.6,225.6,225.04,225.31,3285.0,201.6387,201.6387,201.1382,201.3795,3285.0
2020-12-28 11:35:00,225.36,225.45,225.36,225.41,500.0,201.4242,201.5046,201.4242,201.4689,500.0
2020-12-28 11:40:00,225.39,225.74,225.39,225.74,1628.0,201.451,201.7638,201.451,201.7638,1628.0
2020-12-28 11:45:00,225.75,225.88,225.74,225.87,1320.0,201.7727,201.8889,201.7638,201.88,1320.0
2020-12-28 11:50:00,225.92,225.95,225.85,225.94,1439.0,201.9247,201.9515,201.8621,201.9426,1439.0
2020-12-28 11:55:00,225.89,225.89,225.6,225.69,858.0,201.8979,201.8979,201.6387,201.7191,858.0
2020-12-28 12:00:00,225.78,225.81,225.48,225.48,2170.0,201.7996,201.8264,201.5314,201.5314,2170.0
2020-12-28 12:05:00,225.58,225.58,225.24,225.24,1078.0,201.6208,201.6208,201.3169,201.3169,1078.0
2020-12-28 12:10:00,225.0,225.21,224.97,225.21,1600.0,201.1024,201.2901,201.0756,201.2901,1600.0
2020-12-28 12:15:00,225.15,225.15,224.65,224.73,3035.0,201.2365,201.2365,200.7896,200.8611,3035.0
2020-12-28 12:20:00,224.56,224.56,224.56,224.56,100.0,200.7091,200.7091,200.7091,200.7091,100.0
2020-12-28 12:25:00,224.59,224.76,224.47,224.62,2135.0,200.736,200.8879,200.6287,200.7628,2135.0
2020-12-28 12:30:00,224.59,224.6,224.39,224.39,550.0,200.736,200.7449,200.5572,200.5572,550.0
2020-12-28 12:35:00,224.24,224.33,224.24,224.31,500.0,200.4231,200.5036,200.4231,200.4857,500.0
2020-12-28 12:40:00,224.37,224.79,224.36,224.79,1803.0,200.5393,200.9147,200.5304,200.9147,1803.0
2020-12-28 12:45:00,224.73,225.02,224.73,224.96,2732.0,200.8611,201.1203,200.8611,201.0667,2732.0
2020-12-28 12:50:00,224.94,225.0,224.86,224.89,1965.0,201.0488,201.1024,200.9773,201.0041,1965.0
2020-12-28 12:55:00,224.88,224.88,224.69,224.77,696.0,200.9952,200.9952,200.8253,200.8968,696.0
2020-12-28 13:00:00,224.82,224.84,224.66,224.73,2020.0,200.9415,200.9594,200.7985,200.8611,2020.0
2020-12-28 13:05:00,224.77,225.05,224.72,224.89,4686.0,200.8968,201.1471,200.8521,201.0041,4686.0
2020-12-28 13:10:00,224.81,224.85,224.81,224.81,400.0,200.9326,200.9683,200.9326,200.9326,400.0
2020-12-28 13:15:00,224.73,224.73,224.37,224.38,600.0,200.8611,200.8611,200.5393,200.5483,600.0
2020-12-28 13:20:00,224.56,224.59,224.14,224.15,1509.0,200.7091,200.736,200.3337,200.3427,1509.0
2020-12-28 13:25:00,224.23,224.38,224.23,224.37,2435.0,200.4142,200.5483,200.4142,200.5393,2435.0
2020-12-28 13:30:00,224.34,224.53,224.29,224.29,1649.0,200.5125,200.6823,200.4678,200.4678,1649.0
2020-12-28 13:35:00,224.31,224.49,224.25,224.41,1400.0,200.4857,200.6466,200.4321,200.5751,1400.0
2020-12-28 13:40:00,224.58,224.79,224.58,224.58,1842.0,200.727,200.9147,200.727,200.727,1842.0
2020-12-28 13:45:00,224.71,224.71,224.4,224.44,1221.0,200.8432,200.8432,200.5661,200.6019,1221.0
2020-12-28 13:50:00,224.42,224.51,224.32,224.32,3302.0,200.584,200.6645,200.4946,200.4946,3302.0
2020-12-28 13:55:00,224.32,224.37,224.28,224.28,400.0,200.4946,200.5393,200.4589,200.4589,400.0
2020-12-28 14:00:00,224.28,224.29,224.14,224.18,2965.0,200.4589,200.4678,200.3337,200.3695,2965.0
2020-12-28 14:05:00,224.18,224.57,224.18,224.57,906.0,200.3695,200.7181,200.3695,200.7181,906.0
2020-12-28 14:10:00,224.56,224.73,224.56,224.64,3222.0,200.7091,200.8611,200.7091,200.7806,3222.0
2020-12-28 14:15:00,224.64,224.91,224.64,224.73,2060.0,200.7806,201.022,200.7806,200.8611,2060.0
2020-12-28 14:20:00,224.77,224.77,224.65,224.65,506.0,200.8968,200.8968,200.7896,200.7896,506.0
2020-12-28 14:25:00,224.62,224.62,224.3,224.56,2020.0,200.7628,200.7628,200.4768,200.7091,2020.0
2020-12-28 14:30:00,224.51,224.72,224.51,224.64,1100.0,200.6645,200.8521,200.6645,200.7806,1100.0
2020-12-28 14:35:00,224.66,224.73,224.55,224.69,1465.0,200.7985,200.8611,200.7002,200.8253,1465.0
2020-12-28 14:40:00,224.67,224.83,224.67,224.83,1500.0,200.8075,200.9505,200.8075,200.9505,1500.0
2020-12-28 14:45:00,224.76,224.83,224.7,224.78,1000.0,200.8879,200.9505,200.8343,200.9058,1000.0
2020-12-28 14:50:00,224.81,225.0,224.81,224.99,2247.0,200.9326,201.1024,200.9326,201.0935,2247.0
2020-12-28 14:55:00,224.97,224.97,224.74,224.74,721.0,201.0756,201.0756,200.87,200.87,721.0
2020-12-28 15:00:00,224.84,224.87,224.78,224.87,1851.0,200.9594,200.9862,200.9058,200.9862,1851.0
2020-12-28 15:05:00,224.9,224.95,224.7,224.7,1451.0,201.013,201.0577,200.8343,200.8343,1451.0
2020-12-28 15:10:00,224.83,224.89,224.73,224.76,2325.0,200.9505,201.0041,200.8611,200.8879,2325.0
2020-12-28 15:15:00,224.76,224.86,224.56,224.57,2721.0,200.8879,200.9773,200.7091,200.7181,2721.0
2020-12-28 15:20:00,224.57,224.59,224.37,224.53,2202.0,200.7181,200.736,200.5393,200.6823,2202.0
2020-12-28 15:25:00,224.4,224.69,224.24,224.37,8819.0,200.5661,200.8253,200.4231,200.5393,8819.0
2020-12-28 15:30:00,224.5,224.5,224.24,224.31,3453.0,200.6555,200.6555,200.4231,200.4857,3453.0
2020-12-28 15:35:00,224.31,224.71,224.3,224.62,3209.0,200.4857,200.8432,200.4768,200.7628,3209.0
2020-12-28 15:40:00,224.61,224.73,224.49,224.67,4309.0,200.7538,200.8611,200.6466,200.8075,4309.0
2020-12-28 15:45:00,224.75,224.81,224.14,224.14,4549.0,200.879,200.9326,200.3337,200.3337,4549.0
2020-12-28 15:50:00,224.11,224.33,223.96,224.19,8032.0,200.3069,200.5036,200.1729,200.3784,8032.0
2020-12-28 15:55:00,224.2,224.33,224.02,224.14,25261.0,200.3874,200.5036,200.2265,200.3337,25261.0
2020-12-29 09:30:00,224.41,225.28,224.41,225.02,9269.0,200.5751,201.3527,200.5751,201.1203,9269.0
2020-12-29 09:35:00,225.03,225.03,224.47,224.72,3825.0,201.1292,201.1292,200.6287,200.8521,3825.0
2020-12-29 09:40:00,224.72,224.72,223.97,224.18,5577.0,200.8521,200.8521,200.1818,200.3695,5577.0
2020-12-29 09:45:00,223.77,223.79,223.63,223.71,800.0,200.003,200.0209,199.8779,199.9494,800.0
2020-12-29 09:50:00,223.5,223.67,222.85,222.98,3635.0,199.7617,199.9137,199.1808,199.297,3635.0
2020-12-29 09:55:00,222.95,223.74,222.82,223.74,7221.0,199.2701,199.9762,199.1539,199.9762,7221.0
2020-12-29 10:00:00,224.14,224.15,223.8,223.8,4555.0,200.3337,200.3427,200.0299,200.0299,4555.0
2020-12-29 10:05:00,223.9,223.9,223.04,223.37,4824.0,200.1192,200.1192,199.3506,199.6455,4824.0
2020-12-29 10:10:00,223.28,223.33,222.7,222.72,4162.0,199.5651,199.6098,199.0467,199.0646,4162.0
2020-12-29 10:15:00,223.05,223.39,222.97,223.16,1270.0,199.3595,199.6634,199.288,199.4578,1270.0
2020-12-29 10:20:00,223.8,223.97,223.45,223.45,2116.0,200.0299,200.1818,199.717,199.717,2116.0
2020-12-29 10:25:00,223.44,223.63,223.1,223.1,2019.0,199.7081,199.8779,199.4042,199.4042,2019.0
2020-12-29 10:30:00,223.4,223.57,223.32,223.57,1115.0,199.6723,199.8243,199.6008,199.8243,1115.0
2020-12-29 10:35:00,223.62,223.76,223.42,223.45,1220.0,199.869,199.9941,199.6902,199.717,1220.0
2020-12-29 10:40:00,223.64,224.6,223.64,224.49,2301.0,199.8869,200.7449,199.8869,200.6466,2301.0
2020-12-29 10:45:00,224.48,224.49,223.53,223.53,1712.0,200.6376,200.6466,199.7885,199.7885,1712.0
2020-12-29 10:50:00,223.68,224.37,223.61,224.37,2654.0,199.9226,200.5393,199.86,200.5393,2654.0
2020-12-29 10:55:00,224.49,224.58,223.85,223.85,3039.0,200.6466,200.727,200.0746,200.0746,3039.0
2020-12-29 11:00:00,223.71,223.88,223.36,223.36,2507.0,199.9494,200.1014,199.6366,199.6366,2507.0
2020-12-29 11:05:00,223.41,223.83,223.38,223.83,1885.0,199.6813,200.0567,199.6545,200.0567,1885.0
2020-12-29 11:10:00,223.83,224.04,223.41,223.52,2607.0,200.0567,200.2444,199.6813,199.7796,2607.0
2020-12-29 11:15:00,223.49,223.84,223.49,223.8,500.0,199.7528,200.0656,199.7528,200.0299,500.0
2020-12-29 11:20:00,223.83,223.84,223.64,223.83,1107.0,200.0567,200.0656,199.8869,200.0567,1107.0
2020-12-29 11:25:00,223.96,223.99,223.72,223.72,2217.0,200.1729,200.1997,199.9584,199.9584,2217.0
2020-12-29 11:30:00,223.63,223.87,223.62,223.71,1317.0,199.8779,200.0924,199.869,199.9494,1317.0
2020-12-29 11:35:00,223.74,224.23,223.74,224.05,2455.0,199.9762,200.4142,199.9762,200.2533,2455.0
2020-12-29 11:40:00,224.07,224.21,224.06,224.21,1616.0,200.2712,200.3963,200.2622,200.3963,1616.0
2020-12-29 11:45:00,224.39,224.4,224.05,224.05,2387.0,200.5572,200.5661,200.2533,200.2533,2387.0
2020-12-29 11:50:00,224.21,224.21,224.04,224.14,803.0,200.3963,200.3963,200.2444,200.3337,803.0
2020-12-29 11:55:00,224.08,224.08,223.67,223.67,1488.0,200.2801,200.2801,199.9137,199.9137,1488.0
2020-12-29 12:00:00,223.68,223.71,223.52,223.71,1000.0,199.9226,199.9494,199.7796,199.9494,1000.0
2020-12-29 12:05:00,223.8,224.02,223.73,224.02,700.0,200.0299,200.2265,199.9673,200.2265,700.0
2020-12-29 12:10:00,223.83,223.83,223.53,223.53,3331.0,200.0567,200.0567,199.7885,199.7885,3331.0
2020-12-29 12:15:00,223.7,223.73,223.64,223.68,1246.0,199.9405,199.9673,199.8869,199.9226,1246.0
2020-12-29 12:20:00,223.66,223.66,223.28,223.36,2421.0,199.9047,199.9047,199.5651,199.6366,2421.0
2020-12-29 12:25:00,223.36,223.36,223.23,223.28,808.0,199.6366,199.6366,199.5204,199.5651,808.0
2020-12-29 12:30:00,223.24,223.25,222.98,222.98,1300.0,199.5293,199.5383,199.297,199.297,1300.0
2020-12-29 12:35:00,223.0,223.01,222.67,222.76,3202.0,199.3148,199.3238,199.0199,199.1003,3202.0
2020-12-29 12:40:00,222.81,223.11,222.79,222.83,2271.0,199.145,199.4131,199.1271,199.1629,2271.0
2020-12-29 12:45:00,222.68,222.68,222.27,222.27,1500.0,199.0288,199.0288,198.6624,198.6624,1500.0
2020-12-29 12:50:00,222.26,222.26,221.9,221.98,3144.0,198.6534,198.6534,198.3317,198.4032,3144.0
2020-12-29 12:55:00,221.96,222.07,221.89,221.89,2980.0,198.3853,198.4836,198.3227,198.3227,2980.0
2020-12-29 13:00:00,221.9,221.9,221.59,221.62,3912.0,198.3317,198.3317,198.0546,198.0814,3912.0
2020-12-29 13:05:00,221.62,221.62,221.33,221.33,4220.0,198.0814,198.0814,197.8222,197.8222,4220.0
2020-12-29 13:10:00,221.27,221.27,221.12,221.2,2437.0,197.7686,197.7686,197.6345,197.706,2437.0
2020-12-29 13:15:00,221.28,221.3,221.08,221.15,2063.0,197.7775,197.7954,197.5988,197.6613,2063.0
2020-12-29 13:20:00,221.04,221.21,221.01,221.09,2300.0,197.563,197.7149,197.5362,197.6077,2300.0
2020-12-29 13:25:00,220.97,221.31,220.84,221.31,1644.0,197.5004,197.8043,197.3842,197.8043,1644.0
2020-12-29 13:30:00,221.24,221.25,220.93,221.07,2342.0,197.7418,197.7507,197.4647,197.5898,2342.0
2020-12-29 13:35:00,221.06,221.18,221.06,221.15,2361.0,197.5809,197.6881,197.5809,197.6613,2361.0
2020-12-29 13:40:00,221.2,221.23,221.05,221.15,1700.0,197.706,197.7328,197.5719,197.6613,1700.0
2020-12-29 13:45:00,221.16,221.17,221.08,221.17,5718.0,197.6703,197.6792,197.5988,197.6792,5718.0
2020-12-29 13:50:00,221.26,221.54,221.14,221.54,1701.0,197.7596,198.0099,197.6524,198.0099,1701.0
2020-12-29 13:55:00,221.5,221.52,221.32,221.47,3017.0,197.9741,197.992,197.8133,197.9473,3017.0
2020-12-29 14:00:00,221.42,221.42,221.12,221.15,2345.0,197.9026,197.9026,197.6345,197.6613,2345.0
2020-12-29 14:05:00,221.13,221.14,220.96,221.0,2752.0,197.6434,197.6524,197.4915,197.5273,2752.0
2020-12-29 14:10:00,221.0,221.04,220.77,220.77,2669.0,197.5273,197.563,197.3217,197.3217,2669.0
2020-12-29 14:15:00,220.83,221.04,220.79,221.04,1010.0,197.3753,197.563,197.3396,197.563,1010.0
2020-12-29 14:20:00,221.13,221.59,221.1,221.59,1514.0,197.6434,198.0546,197.6166,198.0546,1514.0
2020-12-29 14:25:00,221.65,221.81,221.51,221.78,4648.0,198.1082,198.2512,197.9831,198.2244,4648.0
2020-12-29 14:30:00,221.86,222.08,221.75,221.83,6822.0,198.2959,198.4925,198.1976,198.2691,6822.0
2020-12-29 14:35:00,221.83,221.91,221.7,221.8,3304.0,198.2691,198.3406,198.1529,198.2423,3304.0
2020-12-29 14:40:00,221.83,221.94,221.81,221.86,1668.0,198.2691,198.3674,198.2512,198.2959,1668.0
2020-12-29 14:45:00,221.87,222.0,221.85,221.94,2609.0,198.3048,198.421,198.287,198.3674,2609.0
2020-12-29 14:50:00,222.0,222.44,221.91,222.14,9376.0,198.421,198.8143,198.3406,198.5462,9376.0
2020-12-29 14:55:00,222.26,222.45,222.2,222.33,6105.0,198.6534,198.8232,198.5998,198.716,6105.0
2020-12-29 15:00:00,222.4,222.58,222.37,222.52,4534.0,198.7786,198.9394,198.7517,198.8858,4534.0
2020-12-29 15:05:00,222.51,222.55,222.36,222.55,1362.0,198.8769,198.9126,198.7428,198.9126,1362.0
2020-12-29 15:10:00,222.71,222.84,222.69,222.78,2383.0,199.0556,199.1718,199.0378,199.1182,2383.0
2020-12-29 15:15:00,222.77,222.81,222.56,222.76,1786.0,199.1093,199.145,198.9216,199.1003,1786.0
2020-12-29 15:20:00,222.73,222.89,222.7,222.81,2144.0,199.0735,199.2165,199.0467,199.145,2144.0
2020-12-29 15:25:00,222.9,223.19,222.87,223.19,3751.0,199.2255,199.4847,199.1986,199.4847,3751.0
2020-12-29 15:30:00,223.13,223.46,223.13,223.34,5295.0,199.431,199.726,199.431,199.6187,5295.0
2020-12-29 15:35:00,223.35,223.73,223.28,223.65,7674.0,199.6277,199.9673,199.5651,199.8958,7674.0
2020-12-29 15:40:00,223.65,223.86,223.54,223.54,7955.0,199.8958,200.0835,199.7975,199.7975,7955.0
2020-12-29 15:45:00,223.5,223.66,223.09,223.19,15676.0,199.7617,199.9047,199.3953,199.4847,15676.0
2020-12-29 15:50:00,223.25,223.44,222.86,223.04,19836.0,199.5383,199.7081,199.1897,199.3506,19836.0
2020-12-29 15:55:00,222.97,223.07,222.49,222.73,58285.0,199.288,199.3774,198.859,199.0735,58285.0
2020-12-30 09:30:00,223.88,224.09,223.47,223.86,11708.0,200.1014,200.2891,199.7349,200.0835,11708.0
2020-12-30 09:35:00,224.26,224.95,224.25,224.66,2888.0,200.441,201.0577,200.4321,200.7985,2888.0
2020-12-30 09:40:00,224.96,225.0,224.77,224.77,1633.0,201.0667,201.1024,200.8968,200.8968,1633.0
2020-12-30 09:45:00,224.99,225.2,224.66,224.89,3789.0,201.0935,201.2812,200.7985,201.0041,3789.0
2020-12-30 09:50:00,224.71,225.0,224.46,224.87,2015.0,200.8432,201.1024,200.6198,200.9862,2015.0
2020-12-30 09:55:00,225.18,225.5,225.04,225.3,1706.0,201.2633,201.5493,201.1382,201.3705,1706.0
2020-12-30 10:00:00,225.2,225.41,224.96,224.96,2383.0,201.2812,201.4689,201.0667,201.0667,2383.0
2020-12-30 10:05:00,224.95,224.96,224.45,224.49,10009.0,201.0577,201.0667,200.6108,200.6466,10009.0
2020-12-30 10:10:00,224.45,224.59,224.2,224.22,3165.0,200.6108,200.736,200.3874,200.4053,3165.0
2020-12-30 10:15:00,224.1,224.52,224.1,224.49,1036.0,200.298,200.6734,200.298,200.6466,1036.0
2020-12-30 10:20:00,224.28,224.58,224.28,224.55,1200.0,200.4589,200.727,200.4589,200.7002,1200.0
2020-12-30 10:25:00,224.48,224.59,224.36,224.56,700.0,200.6376,200.736,200.5304,200.7091,700.0
2020-12-30 10:30:00,224.62,225.06,224.39,225.02,1300.0,200.7628,201.156,200.5572,201.1203,1300.0
2020-12-30 10:35:00,224.9,224.93,224.67,224.67,1523.0,201.013,201.0398,200.8075,200.8075,1523.0
2020-12-30 10:40:00,224.72,224.83,224.7,224.83,1159.0,200.8521,200.9505,200.8343,200.9505,1159.0
2020-12-30 10:45:00,224.85,224.95,224.74,224.79,2400.0,200.9683,201.0577,200.87,200.9147,2400.0
2020-12-30 10:50:00,224.63,224.63,224.29,224.3,1425.0,200.7717,200.7717,200.4678,200.4768,1425.0
2020-12-30 10:55:00,224.43,224.48,224.3,224.33,2494.0,200.5929,200.6376,200.4768,200.5036,2494.0
2020-12-30 11:00:00,224.33,224.33,224.11,224.3,1228.0,200.5036,200.5036,200.3069,200.4768,1228.0
2020-12-30 11:05:00,224.45,224.56,224.29,224.41,1090.0,200.6108,200.7091,200.4678,200.5751,1090.0
2020-12-30 11:10:00,224.57,224.57,224.28,224.3,1400.0,200.7181,200.7181,200.4589,200.4768,1400.0
2020-12-30 11:15:00,224.28,224.28,224.2,224.23,400.0,200.4589,200.4589,200.3874,200.4142,400.0
2020-12-30 11:20:00,224.03,224.42,224.01,224.35,1112.0,200.2354,200.584,200.2176,200.5214,1112.0
2020-12-30 11:25:00,224.36,224.4,223.89,223.89,1188.0,200.5304,200.5661,200.1103,200.1103,1188.0
2020-12-30 11:30:00,223.93,224.0,223.75,223.8,1711.0,200.1461,200.2086,199.9852,200.0299,1711.0
2020-12-30 11:35:00,223.76,223.99,223.76,223.81,1247.0,199.9941,200.1997,199.9941,200.0388,1247.0
2020-12-30 11:40:00,223.85,224.11,223.85,224.11,500.0,200.0746,200.3069,200.0746,200.3069,500.0
2020-12-30 11:45:00,224.02,224.16,223.78,223.92,2979.0,200.2265,200.3516,200.012,200.1371,2979.0
2020-12-30 11:50:00,223.92,223.92,223.92,223.92,0.0,200.1371,200.1371,200.1371,200.1371,0.0
2020-12-30 11:55:00,224.1,224.17,223.86,223.86,880.0,200.298,200.3606,200.0835,200.0835,880.0
2020-12-30 12:00:00,223.84,223.86,223.65,223.76,1300.0,200.0656,200.0835,199.8958,199.9941,1300.0
2020-12-30 12:05:00,224.04,224.2,223.95,224.06,2300.0,200.2444,200.3874,200.1639,200.2622,2300.0
2020-12-30 12:10:00,224.0,224.12,223.98,224.05,6834.0,200.2086,200.3159,200.1907,200.2533,6834.0
2020-12-30 12:15:00,223.97,224.31,223.97,224.1,1600.0,200.1818,200.4857,200.1818,200.298,1600.0
2020-12-30 12:20:00,224.26,224.41,224.22,224.41,300.0,200.441,200.5751,200.4053,200.5751,300.0
2020-12-30 12:25:00,224.4,224.66,224.4,224.58,3300.0,200.5661,200.7985,200.5661,200.727,3300.0
2020-12-30 12:30:00,224.62,224.75,224.32,224.75,10212.0,200.7628,200.879,200.4946,200.879,10212.0
2020-12-30 12:35:00,224.78,224.82,224.7,224.7,800.0,200.9058,200.9415,200.8343,200.8343,800.0
2020-12-30 12:40:00,224.78,224.91,224.72,224.77,1398.0,200.9058,201.022,200.8521,200.8968,1398.0
2020-12-30 12:45:00,224.84,224.85,224.59,224.7,3784.0,200.9594,200.9683,200.736,200.8343,3784.0
2020-12-30 12:50:00,224.66,224.78,224.66,224.67,992.0,200.7985,200.9058,200.7985,200.8075,992.0
2020-12-30 12:55:00,224.64,224.82,224.64,224.82,400.0,200.7806,200.9415,200.7806,200.9415,400.0
2020-12-30 13:00:00,224.86,224.97,224.84,224.85,700.0,200.9773,201.0756,200.9594,200.9683,700.0
2020-12-30 13:05:00,224.92,224.92,224.77,224.87,2016.0,201.0309,201.0309,200.8968,200.9862,2016.0
2020-12-30 13:10:00,224.97,225.09,224.96,225.08,570.0,201.0756,201.1828,201.0667,201.1739,570.0
2020-12-30 13:15:00,224.99,225.19,224.98,225.17,1700.0,201.0935,201.2722,201.0845,201.2544,1700.0
2020-12-30 13:20:00,225.13,225.13,224.89,225.01,1496.0,201.2186,201.2186,201.0041,201.1113,1496.0
2020-12-30 13:25:00,224.9,225.08,224.89,225.02,1692.0,201.013,201.1739,201.0041,201.1203,1692.0
2020-12-30 13:30:00,224.98,225.08,224.96,225.08,1446.0,201.0845,201.1739,201.0667,201.1739,1446.0
2020-12-30 13:35:00,225.06,225.14,225.0,225.08,1255.0,201.156,201.2275,201.1024,201.1739,1255.0
2020-12-30 13:40:00,224.98,225.26,224.97,225.26,1896.0,201.0845,201.3348,201.0756,201.3348,1896.0
2020-12-30 13:45:00,225.31,225.58,225.28,225.58,4125.0,201.3795,201.6208,201.3527,201.6208,4125.0
2020-12-30 13:50:00,225.71,225.88,225.57,225.57,3052.0,201.737,201.8889,201.6119,201.6119,3052.0
2020-12-30 13:55:00,225.45,225.46,224.98,225.07,1500.0,201.5046,201.5136,201.0845,201.165,1500.0
2020-12-30 14:00:00,224.96,224.99,224.73,224.82,1600.0,201.0667,201.0935,200.8611,200.9415,1600.0
2020-12-30 14:05:00,224.99,224.99,224.85,224.91,767.0,201.0935,201.0935,200.9683,201.022,767.0
2020-12-30 14:10:00,224.91,225.01,224.72,224.97,2103.0,201.022,201.1113,200.8521,201.0756,2103.0
2020-12-30 14:15:00,224.93,224.93,224.63,224.64,2185.0,201.0398,201.0398,200.7717,200.7806,2185.0
2020-12-30 14:20:00,224.52,224.7,224.5,224.5,444.0,200.6734,200.8343,200.6555,200.6555,444.0
2020-12-30 14:25:00,224.56,224.6,224.45,224.45,1863.0,200.7091,200.7449,200.6108,200.6108,1863.0
2020-12-30 14:30:00,224.44,224.53,224.4,224.53,884.0,200.6019,200.6823,200.5661,200.6823,884.0
2020-12-30 14:35:00,224.57,224.59,224.55,224.55,600.0,200.7181,200.736,200.7002,200.7002,600.0
2020-12-30 14:40:00,224.66,224.8,224.66,224.69,900.0,200.7985,200.9237,200.7985,200.8253,900.0
2020-12-30 14:45:00,224.59,224.7,224.55,224.66,1517.0,200.736,200.8343,200.7002,200.7985,1517.0
2020-12-30 14:50:00,224.69,224.75,224.54,224.54,1464.0,200.8253,200.879,200.6913,200.6913,1464.0
2020-12-30 14:55:00,224.48,224.49,224.17,224.3,1800.0,200.6376,200.6466,200.3606,200.4768,1800.0
2020-12-30 15:00:00,224.27,224.44,224.17,224.44,1002.0,200.4499,200.6019,200.3606,200.6019,1002.0
2020-12-30 15:05:00,224.44,224.54,224.44,224.54,549.0,200.6019,200.6913,200.6019,200.6913,549.0
2020-12-30 15:10:00,224.47,224.57,224.47,224.57,521.0,200.6287,200.7181,200.6287,200.7181,521.0
2020-12-30 15:15:00,224.57,224.57,224.57,224.57,0.0,200.7181,200.7181,200.7181,200.7181,0.0
2020-12-30 15:20:00,224.67,224.68,224.59,224.65,1216.0,200.8075,200.8164,200.736,200.7896,1216.0
2020-12-30 15:25:00,224.72,224.73,224.61,224.65,1280.0,200.8521,200.8611,200.7538,200.7896,1280.0
2020-12-30 15:30:00,224.74,224.82,224.68,224.76,1505.0,200.87,200.9415,200.8164,200.8879,1505.0
2020-12-30 15:35:00,224.79,224.94,224.73,224.86,4825.0,200.9147,201.0488,200.8611,200.9773,4825.0
2020-12-30 15:40:00,224.94,225.08,224.83,224.83,4954.0,201.0488,201.1739,200.9505,200.9505,4954.0
2020-12-30 15:45:00,224.8,224.86,224.65,224.86,4294.0,200.9237,200.9773,200.7896,200.9773,4294.0
2020-12-30 15:50:00,224.85,225.32,224.85,225.32,6138.0,200.9683,201.3884,200.9683,201.3884,6138.0
2020-12-30 15:55:00,225.34,225.48,224.9,225.21,26381.0,201.4063,201.5314,201.013,201.2901,26381.0
2020-12-31 09:30:00,224.91,224.99,224.41,224.69,8588.0,201.022,201.0935,200.5751,200.8253,8588.0
2020-12-31 09:35:00,224.51,224.51,224.07,224.34,2244.0,200.6645,200.6645,200.2712,200.5125,2244.0
2020-12-31 09:40:00,224.48,224.48,223.85,224.12,3491.0,200.6376,200.6376,200.0746,200.3159,3491.0
2020-12-31 09:45:00,224.68,225.04,224.5,225.03,3765.0,200.8164,201.1382,200.6555,201.1292,3765.0
2020-12-31 09:50:00,224.87,225.04,224.5,224.65,5437.0,200.9862,201.1382,200.6555,200.7896,5437.0
2020-12-31 09:55:00,225.0,225.36,224.59,225.36,12425.0,201.1024,201.4242,200.736,201.4242,12425.0
2020-12-31 10:00:00,225.39,225.66,224.95,225.49,1846.0,201.451,201.6923,201.0577,201.5404,1846.0
2020-12-31 10:05:00,225.25,225.6,225.11,225.56,11122.0,201.3259,201.6387,201.2007,201.6029,11122.0
2020-12-31 10:10:00,225.07,225.07,225.07,225.07,100.0,201.165,201.165,201.165,201.165,100.0
2020-12-31 10:15:00,225.44,225.44,225.26,225.28,1000.0,201.4957,201.4957,201.3348,201.3527,1000.0
2020-12-31 10:20:00,225.33,225.59,225.33,225.42,705.0,201.3974,201.6297,201.3974,201.4778,705.0
2020-12-31 10:25:00,225.3,225.32,225.19,225.19,501.0,201.3705,201.3884,201.2722,201.2722,501.0
2020-12-31 10:30:00,225.36,225.58,225.36,225.5,400.0,201.4242,201.6208,201.4242,201.5493,400.0
2020-12-31 10:35:00,225.63,225.86,225.59,225.86,2063.0,201.6655,201.8711,201.6297,201.8711,2063.0
2020-12-31 10:40:00,225.89,225.89,225.61,225.61,1618.0,201.8979,201.8979,201.6476,201.6476,1618.0
2020-12-31 10:45:00,225.65,225.79,225.5,225.5,602.0,201.6834,201.8085,201.5493,201.5493,602.0
2020-12-31 10:50:00,225.68,225.68,225.27,225.48,1921.0,201.7102,201.7102,201.3437,201.5314,1921.0
2020-12-31 10:55:00,225.39,225.48,225.34,225.38,1400.0,201.451,201.5314,201.4063,201.442,1400.0
2020-12-31 11:00:00,225.41,225.44,225.25,225.28,800.0,201.4689,201.4957,201.3259,201.3527,800.0
2020-12-31 11:05:00,225.28,225.29,225.25,225.25,210.0,201.3527,201.3616,201.3259,201.3259,210.0
2020-12-31 11:10:00,225.22,225.22,225.04,225.13,1400.0,201.299,201.299,201.1382,201.2186,1400.0
2020-12-31 11:15:00,225.25,225.28,225.2,225.2,400.0,201.3259,201.3527,201.2812,201.2812,400.0
2020-12-31 11:20:00,225.31,225.38,225.15,225.28,1639.0,201.3795,201.442,201.2365,201.3527,1639.0
2020-12-31 11:25:00,225.28,225.28,225.28,225.28,0.0,201.3527,201.3527,201.3527,201.3527,0.0
2020-12-31 11:30:00,225.33,225.41,225.31,225.31,957.0,201.3974,201.4689,201.3795,201.3795,957.0
2020-12-31 11:35:00,225.39,225.59,225.39,225.59,1200.0,201.451,201.6297,201.451,201.6297,1200.0
2020-12-31 11:40:00,225.58,225.58,225.41,225.41,1700.0,201.6208,201.6208,201.4689,201.4689,1700.0
2020-12-31 11:45:00,225.44,225.51,225.4,225.47,900.0,201.4957,201.5582,201.4599,201.5225,900.0
2020-12-31 11:50:00,225.44,225.63,225.44,225.63,700.0,201.4957,201.6655,201.4957,201.6655,700.0
2020-12-31 11:55:00,225.72,225.85,225.72,225.76,1000.0,201.7459,201.8621,201.7459,201.7817,1000.0
2020-12-31 12:00:00,225.82,225.82,225.54,225.55,2352.0,201.8353,201.8353,201.5851,201.594,2352.0
2020-12-31 12:05:00,225.66,225.84,225.63,225.84,606.0,201.6923,201.8532,201.6655,201.8532,606.0
2020-12-31 12:10:00,225.74,225.94,225.72,225.72,1906.0,201.7638,201.9426,201.7459,201.7459,1906.0
2020-12-31 12:15:00,225.66,225.66,225.66,225.66,100.0,201.6923,201.6923,201.6923,201.6923,100.0
2020-12-31 12:20:00,225.79,225.89,225.79,225.86,745.0,201.8085,201.8979,201.8085,201.8711,745.0
2020-12-31 12:25:00,225.93,226.13,225.84,226.07,5060.0,201.9336,202.1124,201.8532,202.0588,5060.0
2020-12-31 12:30:00,226.02,226.1,225.9,226.1,999.0,202.0141,202.0856,201.9068,202.0856,999.0
2020-12-31 12:35:00,226.15,226.27,226.06,226.06,1828.0,202.1303,202.2375,202.0498,202.0498,1828.0
2020-12-31 12:40:00,226.1,226.2,226.07,226.07,909.0,202.0856,202.175,202.0588,202.0588,909.0
2020-12-31 12:45:00,226.14,226.14,226.13,226.14,300.0,202.1213,202.1213,202.1124,202.1213,300.0
2020-12-31 12:50:00,226.13,226.31,226.08,226.14,3000.0,202.1124,202.2733,202.0677,202.1213,3000.0
2020-12-31 12:55:00,226.15,226.17,226.15,226.16,300.0,202.1303,202.1481,202.1303,202.1392,300.0
2020-12-31 13:00:00,226.26,226.26,226.08,226.08,894.0,202.2286,202.2286,202.0677,202.0677,894.0
2020-12-31 13:05:00,226.15,226.21,226.13,226.19,812.0,202.1303,202.1839,202.1124,202.166,812.0
2020-12-31 13:10:00,226.18,226.35,225.93,225.93,3953.0,202.1571,202.309,201.9336,201.9336,3953.0
2020-12-31 13:15:00,225.99,226.0,225.72,225.72,1193.0,201.9873,201.9962,201.7459,201.7459,1193.0
2020-12-31 13:20:00,225.7,225.75,225.66,225.75,316.0,201.7281,201.7727,201.6923,201.7727,316.0
2020-12-31 13:25:00,225.73,225.81,225.66,225.78,1800.0,201.7549,201.8264,201.6923,201.7996,1800.0
2020-12-31 13:30:00,225.8,225.8,225.6,225.6,1363.0,201.8174,201.8174,201.6387,201.6387,1363.0
2020-12-31 13:35:00,225.61,225.68,225.57,225.57,1103.0,201.6476,201.7102,201.6119,201.6119,1103.0
2020-12-31 13:40:00,225.54,225.58,225.22,225.22,3595.0,201.5851,201.6208,201.299,201.299,3595.0
2020-12-31 13:45:00,225.3,225.52,225.3,225.36,2200.0,201.3705,201.5672,201.3705,201.4242,2200.0
2020-12-31 13:50:00,225.45,225.61,225.44,225.61,1200.0,201.5046,201.6476,201.4957,201.6476,1200.0
2020-12-31 13:55:00,225.61,225.75,225.58,225.7,2401.0,201.6476,201.7727,201.6208,201.7281,2401.0
2020-12-31 14:00:00,225.74,225.79,225.55,225.68,2256.0,201.7638,201.8085,201.594,201.7102,2256.0
2020-12-31 14:05:00,225.63,225.75,225.52,225.6,980.0,201.6655,201.7727,201.5672,201.6387,980.0
2020-12-31 14:10:00,225.69,226.06,225.65,226.06,3275.0,201.7191,202.0498,201.6834,202.0498,3275.0
2020-12-31 14:15:00,226.22,226.47,226.2,226.34,4889.0,202.1928,202.4163,202.175,202.3001,4889.0
2020-12-31 14:20:00,226.18,226.2,225.97,226.14,1100.0,202.1571,202.175,201.9694,202.1213,1100.0
2020-12-31 14:25:00,226.05,226.06,225.83,225.83,1420.0,202.0409,202.0498,201.8443,201.8443,1420.0
2020-12-31 14:30:00,225.94,226.3,225.93,226.22,2478.0,201.9426,202.2643,201.9336,202.1928,2478.0
2020-12-31 14:35:00,226.2,226.29,226.02,226.26,2463.0,202.175,202.2554,202.0141,202.2286,2463.0
2020-12-31 14:40:00,226.35,226.39,226.22,226.22,2426.0,202.309,202.3448,202.1928,202.1928,2426.0
2020-12-31 14:45:00,226.21,226.3,226.01,226.08,1519.0,202.1839,202.2643,202.0051,202.0677,1519.0
2020-12-31 14:50:00,226.18,226.19,225.9,226.01,1766.0,202.1571,202.166,201.9068,202.0051,1766.0
2020-12-31 14:55:00,225.99,226.17,225.97,225.97,1460.0,201.9873,202.1481,201.9694,201.9694,1460.0
2020-12-31 15:00:00,225.87,226.19,225.87,226.04,2940.0,201.88,202.166,201.88,202.0319,2940.0
2020-12-31 15:05:00,226.1,226.2,225.88,226.14,2340.0,202.0856,202.175,201.8889,202.1213,2340.0
2020-12-31 15:10:00,226.09,226.29,226.09,226.23,2748.0,202.0766,202.2554,202.0766,202.2018,2748.0
2020-12-31 15:15:00,226.26,226.49,226.26,226.43,2530.0,202.2286,202.4342,202.2286,202.3805,2530.0
2020-12-31 15:20:00,226.42,226.53,226.33,226.53,3470.0,202.3716,202.4699,202.2911,202.4699,3470.0
2020-12-31 15:25:00,226.51,226.68,226.39,226.57,5419.0,202.452,202.604,202.3448,202.5057,5419.0
2020-12-31 15:30:00,226.52,226.6,226.46,226.46,3018.0,202.461,202.5325,202.4073,202.4073,3018.0
2020-12-31 15:35:00,226.5,226.63,226.11,226.11,2577.0,202.4431,202.5593,202.0945,202.0945,2577.0
2020-12-31 15:40:00,226.11,226.56,225.96,226.38,5719.0,202.0945,202.4967,201.9604,202.3358,5719.0
2020-12-31 15:45:00,226.38,226.6,226.32,226.45,6845.0,202.3358,202.5325,202.2822,202.3984,6845.0
2020-12-31 15:50:00,226.49,227.05,226.49,227.03,9310.0,202.4342,202.9347,202.4342,202.9168,9310.0
2020-12-31 15:55:00,226.81,227.29,226.69,227.09,33029.0,202.7202,203.1492,202.6129,202.9704,33029.0
2021-01-04 09:30:00,227.68,228.04,226.57,227.58,21584.0,203.4978,203.8195,202.5057,203.4084,21584.0
2021-01-04 09:35:00,228.02,228.66,227.59,228.55,8438.0,203.8016,204.3737,203.4173,204.2754,8438.0
2021-01-04 09:40:00,228.45,229.05,228.09,229.02,3373.0,204.186,204.7223,203.8642,204.6954,3373.0
2021-01-04 09:45:00,229.04,229.15,228.53,228.54,3768.0,204.7133,204.8116,204.2575,204.2664,3768.0
2021-01-04 09:50:00,227.93,228.14,226.38,227.69,7594.0,203.7212,203.9089,202.3358,203.5067,7594.0
2021-01-04 09:55:00,227.71,228.24,227.41,228.24,7937.0,203.5246,203.9983,203.2564,203.9983,7937.0
2021-01-04 10:00:00,228.38,228.49,227.84,227.88,3588.0,204.1234,204.2217,203.6408,203.6765,3588.0
2021-01-04 10:05:00,228.04,228.15,227.51,227.57,6004.0,203.8195,203.9178,203.3458,203.3994,6004.0
2021-01-04 10:10:00,227.55,227.85,227.24,227.8,5411.0,203.3816,203.6497,203.1045,203.605,5411.0
2021-01-04 10:15:00,227.68,228.0,227.41,227.91,5993.0,203.4978,203.7838,203.2564,203.7033,5993.0
2021-01-04 10:20:00,227.93,228.22,227.72,227.9,4497.0,203.7212,203.9804,203.5335,203.6944,4497.0
2021-01-04 10:25:00,227.9,227.98,227.56,227.98,6241.0,203.6944,203.7659,203.3905,203.7659,6241.0
2021-01-04 10:30:00,227.84,227.85,227.08,227.09,5500.0,203.6408,203.6497,202.9615,202.9704,5500.0
2021-01-04 10:35:00,226.97,226.97,226.28,226.58,4176.0,202.8632,202.8632,202.2465,202.5146,4176.0
2021-01-04 10:40:00,226.46,226.66,226.27,226.54,7586.0,202.4073,202.5861,202.2375,202.4788,7586.0
2021-01-04 10:45:00,226.44,226.44,225.51,225.68,4600.0,202.3895,202.3895,201.5582,201.7102,4600.0
2021-01-04 10:50:00,225.74,225.74,224.78,224.95,6079.0,201.7638,201.7638,200.9058,201.0577,6079.0
2021-01-04 10:55:00,224.89,224.89,224.46,224.71,8119.0,201.0041,201.0041,200.6198,200.8432,8119.0
2021-01-04 11:00:00,224.71,224.9,223.74,223.97,5778.0,200.8432,201.013,199.9762,200.1818,5778.0
2021-01-04 11:05:00,224.33,224.43,223.09,223.36,7349.0,200.5036,200.5929,199.3953,199.6366,7349.0
2021-01-04 11:10:00,223.26,224.08,223.22,223.85,11194.0,199.5472,200.2801,199.5115,200.0746,11194.0
2021-01-04 11:15:00,223.64,223.94,223.48,223.69,5709.0,199.8869,200.155,199.7438,199.9315,5709.0
2021-01-04 11:20:00,223.63,223.92,223.56,223.7,4210.0,199.8779,200.1371,199.8154,199.9405,4210.0
2021-01-04 11:25:00,223.71,223.92,223.29,223.62,11779.0,199.9494,200.1371,199.574,199.869,11779.0
2021-01-04 11:30:00,223.41,223.86,223.41,223.59,13240.0,199.6813,200.0835,199.6813,199.8422,13240.0
2021-01-04 11:35:00,223.49,223.49,222.72,222.9,12964.0,199.7528,199.7528,199.0646,199.2255,12964.0
2021-01-04 11:40:00,222.75,223.0,222.55,223.0,3495.0,199.0914,199.3148,198.9126,199.3148,3495.0
2021-01-04 11:45:00,222.9,222.92,222.68,222.74,4274.0,199.2255,199.2433,199.0288,199.0824,4274.0
2021-01-04 11:50:00,222.82,223.06,222.01,222.01,6146.0,199.1539,199.3685,198.43,198.43,6146.0
2021-01-04 11:55:00,221.74,221.74,221.15,221.57,6012.0,198.1887,198.1887,197.6613,198.0367,6012.0
2021-01-04 12:00:00,221.7,222.04,221.61,221.84,3541.0,198.1529,198.4568,198.0725,198.278,3541.0
2021-01-04 12:05:00,221.84,222.1,221.18,221.18,6713.0,198.278,198.5104,197.6881,197.6881,6713.0
2021-01-04 12:10:00,221.15,221.33,220.75,220.9,5333.0,197.6613,197.8222,197.3038,197.4379,5333.0
2021-01-04 12:15:00,220.68,221.38,220.62,221.14,4127.0,197.2412,197.8669,197.1876,197.6524,4127.0
2021-01-04 12:20:00,220.98,221.43,220.92,221.43,6363.0,197.5094,197.9116,197.4558,197.9116,6363.0
2021-01-04 12:25:00,221.42,221.57,221.36,221.46,3973.0,197.9026,198.0367,197.849,197.9384,3973.0
2021-01-04 12:30:00,221.26,221.31,220.88,221.28,4829.0,197.7596,197.8043,197.42,197.7775,4829.0
2021-01-04 12:35:00,221.28,221.28,220.71,220.9,2709.0,197.7775,197.7775,197.2681,197.4379,2709.0
2021-01-04 12:40:00,220.72,220.74,219.84,220.08,8515.0,197.277,197.2949,196.4905,196.705,8515.0
2021-01-04 12:45:00,220.08,220.08,219.76,219.78,10758.0,196.705,196.705,196.419,196.4368,10758.0
2021-01-04 12:50:00,219.84,220.28,219.75,220.21,7183.0,196.4905,196.8837,196.41,196.8212,7183.0
2021-01-04 12:55:00,220.22,220.81,220.0,220.79,6806.0,196.8301,197.3574,196.6335,197.3396,6806.0
2021-01-04 13:00:00,220.77,221.03,220.47,220.63,4158.0,197.3217,197.5541,197.0535,197.1966,4158.0
2021-01-04 13:05:00,220.65,220.66,220.0,220.33,15936.0,197.2144,197.2234,196.6335,196.9284,15936.0
2021-01-04 13:10:00,220.36,221.28,220.35,221.18,1280.0,196.9552,197.7775,196.9463,197.6881,1280.0
2021-01-04 13:15:00,221.19,221.55,220.99,220.99,2650.0,197.6971,198.0188,197.5183,197.5183,2650.0
2021-01-04 13:20:00,221.12,221.85,221.11,221.85,2412.0,197.6345,198.287,197.6256,198.287,2412.0
2021-01-04 13:25:00,221.93,222.17,221.75,221.79,5045.0,198.3585,198.573,198.1976,198.2333,5045.0
2021-01-04 13:30:00,221.73,221.91,221.39,221.43,3649.0,198.1797,198.3406,197.8758,197.9116,3649.0
2021-01-04 13:35:00,221.58,221.74,221.5,221.6,2201.0,198.0457,198.1887,197.9741,198.0635,2201.0
2021-01-04 13:40:00,221.61,221.86,221.48,221.58,6573.0,198.0725,198.2959,197.9563,198.0457,6573.0
2021-01-04 13:45:00,221.31,221.95,221.31,221.95,1342.0,197.8043,198.3764,197.8043,198.3764,1342.0
2021-01-04 13:50:00,221.86,221.93,221.64,221.64,7371.0,198.2959,198.3585,198.0993,198.0993,7371.0
2021-01-04 13:55:00,221.65,221.88,221.5,221.62,2965.0,198.1082,198.3138,197.9741,198.0814,2965.0
2021-01-04 14:00:00,221.75,221.81,221.54,221.81,4318.0,198.1976,198.2512,198.0099,198.2512,4318.0
2021-01-04 14:05:00,221.84,221.84,220.71,220.89,2694.0,198.278,198.278,197.2681,197.4289,2694.0
2021-01-04 14:10:00,220.78,221.14,220.58,221.14,4834.0,197.3306,197.6524,197.1519,197.6524,4834.0
2021-01-04 14:15:00,221.06,221.14,220.76,220.79,5219.0,197.5809,197.6524,197.3127,197.3396,5219.0
2021-01-04 14:20:00,220.8,221.29,220.79,221.15,1701.0,197.3485,197.7865,197.3396,197.6613,1701.0
2021-01-04 14:25:00,221.0,221.05,220.57,220.88,2318.0,197.5273,197.5719,197.1429,197.42,2318.0
2021-01-04 14:30:00,220.77,220.77,220.18,220.19,4353.0,197.3217,197.3217,196.7943,196.8033,4353.0
2021-01-04 14:35:00,220.06,220.72,220.06,220.61,2367.0,196.6871,197.277,196.6871,197.1787,2367.0
2021-01-04 14:40:00,220.39,220.41,220.09,220.34,3905.0,196.982,196.9999,196.7139,196.9374,3905.0
2021-01-04 14:45:00,220.34,220.65,220.12,220.13,3560.0,196.9374,197.2144,196.7407,196.7497,3560.0
2021-01-04 14:50:00,220.09,220.19,219.85,220.04,4643.0,196.7139,196.8033,196.4994,196.6692,4643.0
2021-01-04 14:55:00,220.12,220.84,220.01,220.72,6817.0,196.7407,197.3842,196.6424,197.277,6817.0
2021-01-04 15:00:00,220.8,220.81,219.88,219.91,4124.0,197.3485,197.3574,196.5262,196.553,4124.0
2021-01-04 15:05:00,219.93,220.68,219.92,220.16,8203.0,196.5709,197.2412,196.562,196.7765,8203.0
2021-01-04 15:10:00,220.29,220.68,220.29,220.35,5310.0,196.8927,197.2412,196.8927,196.9463,5310.0
2021-01-04 15:15:00,220.45,220.52,219.93,219.93,8790.0,197.0357,197.0982,196.5709,196.5709,8790.0
2021-01-04 15:20:00,219.86,220.7,219.86,220.69,8422.0,196.5083,197.2591,196.5083,197.2502,8422.0
2021-01-04 15:25:00,220.65,220.75,220.39,220.56,5324.0,197.2144,197.3038,196.982,197.134,5324.0
2021-01-04 15:30:00,220.5,221.3,220.0,221.01,10751.0,197.0804,197.7954,196.6335,197.5362,10751.0
2021-01-04 15:35:00,221.06,221.56,220.86,221.56,13953.0,197.5809,198.0278,197.4021,198.0278,13953.0
2021-01-04 15:40:00,221.43,221.51,220.8,220.91,13407.0,197.9116,197.9831,197.3485,197.4468,13407.0
2021-01-04 15:45:00,220.72,221.77,220.72,221.77,12478.0,197.277,198.2155,197.277,198.2155,12478.0
2021-01-04 15:50:00,221.66,221.68,221.23,221.47,19315.0,198.1172,198.135,197.7328,197.9473,19315.0
2021-01-04 15:55:00,221.46,221.59,221.07,221.36,34765.0,197.9384,198.0546,197.5898,197.849,34765.0
2021-01-05 09:30:00,220.6,222.48,220.6,221.43,16202.0,197.1697,198.8501,197.1697,197.9116,16202.0
2021-01-05 09:35:00,222.19,222.49,221.97,222.25,3585.0,198.5909,198.859,198.3942,198.6445,3585.0
2021-01-05 09:40:00,222.06,222.69,221.69,221.98,4509.0,198.4747,199.0378,198.144,198.4032,4509.0
2021-01-05 09:45:00,221.96,221.98,221.58,221.87,5394.0,198.3853,198.4032,198.0457,198.3048,5394.0
2021-01-05 09:50:00,221.9,222.42,221.84,222.18,16384.0,198.3317,198.7964,198.278,198.5819,16384.0
2021-01-05 09:55:00,222.18,222.48,221.89,221.89,7447.0,198.5819,198.8501,198.3227,198.3227,7447.0
2021-01-05 10:00:00,221.92,223.81,221.88,223.53,10359.0,198.3495,200.0388,198.3138,199.7885,10359.0
2021-01-05 10:05:00,223.54,223.68,222.91,223.3,9883.0,199.7975,199.9226,199.2344,199.583,9883.0
2021-01-05 10:10:00,223.28,223.69,223.28,223.43,3881.0,199.5651,199.9315,199.5651,199.6992,3881.0
2021-01-05 10:15:00,223.43,223.93,223.08,223.25,4664.0,199.6992,200.1461,199.3863,199.5383,4664.0
2021-01-05 10:20:00,223.29,223.47,223.1,223.1,3213.0,199.574,199.7349,199.4042,199.4042,3213.0
2021-01-05 10:25:00,222.93,223.14,222.63,222.79,4015.0,199.2523,199.44,198.9841,199.1271,4015.0
2021-01-05 10:30:00,222.8,222.81,221.95,222.09,3920.0,199.1361,199.145,198.3764,198.5015,3920.0
2021-01-05 10:35:00,222.11,222.24,221.72,221.72,3242.0,198.5194,198.6356,198.1708,198.1708,3242.0
2021-01-05 10:40:00,221.71,221.79,221.1,221.1,4333.0,198.1618,198.2333,197.6166,197.6166,4333.0
2021-01-05 10:45:00,221.06,221.7,221.06,221.7,5433.0,197.5809,198.1529,197.5809,198.1529,5433.0
2021-01-05 10:50:00,222.04,222.46,221.93,222.43,2986.0,198.4568,198.8322,198.3585,198.8054,2986.0
2021-01-05 10:55:00,222.21,222.24,221.67,221.74,4346.0,198.6087,198.6356,198.1261,198.1887,4346.0
2021-01-05 11:00:00,221.72,222.09,221.48,221.69,5295.0,198.1708,198.5015,197.9563,198.144,5295.0
2021-01-05 11:05:00,221.52,221.68,221.23,221.51,2200.0,197.992,198.135,197.7328,197.9831,2200.0
2021-01-05 11:10:00,221.31,221.59,221.08,221.59,2200.0,197.8043,198.0546,197.5988,198.0546,2200.0
2021-01-05 11:15:00,221.64,221.64,221.12,221.32,2882.0,198.0993,198.0993,197.6345,197.8133,2882.0
2021-01-05 11:20:00,221.34,221.87,221.34,221.76,2255.0,197.8311,198.3048,197.8311,198.2065,2255.0
2021-01-05 11:25:00,221.88,222.47,221.79,222.35,3446.0,198.3138,198.8411,198.2333,198.7339,3446.0
2021-01-05 11:30:00,222.35,222.51,221.95,222.51,12891.0,198.7339,198.8769,198.3764,198.8769,12891.0
2021-01-05 11:35:00,222.52,222.76,222.44,222.67,2597.0,198.8858,199.1003,198.8143,199.0199,2597.0
2021-01-05 11:40:00,222.67,222.86,222.57,222.71,4455.0,199.0199,199.1897,198.9305,199.0556,4455.0
2021-01-05 11:45:00,222.77,222.77,222.54,222.56,2928.0,199.1093,199.1093,198.9037,198.9216,2928.0
2021-01-05 11:50:00,222.63,222.76,222.5,222.76,2099.0,198.9841,199.1003,198.8679,199.1003,2099.0
2021-01-05 11:55:00,222.81,223.0,222.68,222.68,4556.0,199.145,199.3148,199.0288,199.0288,4556.0
2021-01-05 12:00:00,222.78,222.89,222.76,222.86,2200.0,199.1182,199.2165,199.1003,199.1897,2200.0
2021-01-05 12:05:00,222.91,223.38,222.91,223.38,2480.0,199.2344,199.6545,199.2344,199.6545,2480.0
2021-01-05 12:10:00,223.46,223.5,223.16,223.29,3411.0,199.726,199.7617,199.4578,199.574,3411.0
2021-01-05 12:15:00,223.4,223.82,223.09,223.09,5679.0,199.6723,200.0477,199.3953,199.3953,5679.0
2021-01-05 12:20:00,223.07,223.11,222.67,222.67,3703.0,199.3774,199.4131,199.0199,199.0199,3703.0
2021-01-05 12:25:00,222.76,222.97,222.35,222.4,5387.0,199.1003,199.288,198.7339,198.7786,5387.0
2021-01-05 12:30:00,222.38,222.59,222.32,222.39,5316.0,198.7607,198.9484,198.7071,198.7696,5316.0
2021-01-05 12:35:00,222.45,222.9,222.33,222.9,3849.0,198.8232,199.2255,198.716,199.2255,3849.0
2021-01-05 12:40:00,223.07,223.07,222.61,222.73,3176.0,199.3774,199.3774,198.9663,199.0735,3176.0
2021-01-05 12:45:00,222.78,222.84,222.55,222.58,3700.0,199.1182,199.1718,198.9126,198.9394,3700.0
2021-01-05 12:50:00,222.71,222.94,222.63,222.77,2569.0,199.0556,199.2612,198.9841,199.1093,2569.0
2021-01-05 12:55:00,222.81,223.01,222.76,223.01,3619.0,199.145,199.3238,199.1003,199.3238,3619.0
2021-01-05 13:00:00,222.92,223.26,222.9,223.15,3550.0,199.2433,199.5472,199.2255,199.4489,3550.0
2021-01-05 13:05:00,223.17,223.19,223.05,223.09,2586.0,199.4668,199.4847,199.3595,199.3953,2586.0
2021-01-05 13:10:00,223.04,223.12,222.77,222.77,4372.0,199.3506,199.4221,199.1093,199.1093,4372.0
2021-01-05 13:15:00,222.77,222.86,222.63,222.86,4445.0,199.1093,199.1897,198.9841,199.1897,4445.0
2021-01-05 13:20:00,222.74,222.91,222.71,222.71,2372.0,199.0824,199.2344,199.0556,199.0556,2372.0
2021-01-05 13:25:00,222.76,223.0,222.74,222.93,5939.0,199.1003,199.3148,199.0824,199.2523,5939.0
2021-01-05 13:30:00,222.97,223.02,222.57,222.57,4268.0,199.288,199.3327,198.9305,198.9305,4268.0
2021-01-05 13:35:00,222.57,222.6,222.45,222.45,4118.0,198.9305,198.9573,198.8232,198.8232,4118.0
2021-01-05 13:40:00,222.45,222.49,221.9,221.9,6734.0,198.8232,198.859,198.3317,198.3317,6734.0
2021-01-05 13:45:00,221.88,222.05,221.66,221.97,4895.0,198.3138,198.4657,198.1172,198.3942,4895.0
2021-01-05 13:50:00,221.85,221.95,221.76,221.8,4377.0,198.287,198.3764,198.2065,198.2423,4377.0
2021-01-05 13:55:00,221.84,222.1,221.76,222.1,4731.0,198.278,198.5104,198.2065,198.5104,4731.0
2021-01-05 14:00:00,222.15,222.87,221.86,222.6,17744.0,198.5551,199.1986,198.2959,198.9573,17744.0
2021-01-05 14:05:00,222.62,222.9,222.44,222.84,10627.0,198.9752,199.2255,198.8143,199.1718,10627.0
2021-01-05 14:10:00,222.72,223.2,222.68,223.11,19702.0,199.0646,199.4936,199.0288,199.4131,19702.0
2021-01-05 14:15:00,223.05,223.4,222.64,222.64,6243.0,199.3595,199.6723,198.9931,198.9931,6243.0
2021-01-05 14:20:00,222.64,222.85,222.53,222.78,8364.0,198.9931,199.1808,198.8948,199.1182,8364.0
2021-01-05 14:25:00,222.75,222.75,222.44,222.54,3205.0,199.0914,199.0914,198.8143,198.9037,3205.0
2021-01-05 14:30:00,222.58,222.77,222.31,222.31,5581.0,198.9394,199.1093,198.6981,198.6981,5581.0
2021-01-05 14:35:00,222.35,222.66,222.19,222.35,9747.0,198.7339,199.0109,198.5909,198.7339,9747.0
2021-01-05 14:40:00,222.31,222.63,222.12,222.38,6331.0,198.6981,198.9841,198.5283,198.7607,6331.0
2021-01-05 14:45:00,222.45,222.65,222.42,222.64,10088.0,198.8232,199.002,198.7964,198.9931,10088.0
2021-01-05 14:50:00,222.7,222.7,222.22,222.38,7298.0,199.0467,199.0467,198.6177,198.7607,7298.0
2021-01-05 14:55:00,222.38,222.5,222.07,222.1,6108.0,198.7607,198.8679,198.4836,198.5104,6108.0
2021-01-05 15:00:00,222.14,222.55,222.1,222.51,8175.0,198.5462,198.9126,198.5104,198.8769,8175.0
2021-01-05 15:05:00,222.48,222.56,222.33,222.4,9193.0,198.8501,198.9216,198.716,198.7786,9193.0
2021-01-05 15:10:00,222.31,222.42,222.07,222.27,10501.0,198.6981,198.7964,198.4836,198.6624,10501.0
2021-01-05 15:15:00,222.31,222.38,222.09,222.13,17909.0,198.6981,198.7607,198.5015,198.5372,17909.0
2021-01-05 15:20:00,222.08,222.09,221.79,221.96,13095.0,198.4925,198.5015,198.2333,198.3853,13095.0
2021-01-05 15:25:00,221.96,221.97,221.62,221.63,17458.0,198.3853,198.3942,198.0814,198.0903,17458.0
2021-01-05 15:30:00,221.62,222.04,221.54,221.8,18148.0,198.0814,198.4568,198.0099,198.2423,18148.0
2021-01-05 15:35:00,221.85,221.92,221.3,221.41,16291.0,198.287,198.3495,197.7954,197.8937,16291.0
2021-01-05 15:40:00,221.51,221.79,221.2,221.79,35532.0,197.9831,198.2333,197.706,198.2333,35532.0
2021-01-05 15:45:00,221.72,221.94,221.32,221.67,25966.0,198.1708,198.3674,197.8133,198.1261,25966.0
2021-01-05 15:50:00,221.84,222.22,221.7,221.79,33695.0,198.278,198.6177,198.1529,198.2333,33695.0
2021-01-05 15:55:00,221.73,221.88,221.21,221.64,78953.0,198.1797,198.3138,197.7149,198.0993,78953.0
2021-01-06 09:30:00,223.84,226.64,223.75,226.36,31261.0,200.0656,202.5682,199.9852,202.318,31261.0
2021-01-06 09:35:00,226.92,228.78,226.72,228.31,12125.0,202.8185,204.4809,202.6397,204.0608,12125.0
2021-01-06 09:40:00,228.14,229.0,227.77,228.16,8300.0,203.9089,204.6776,203.5782,203.9268,8300.0
2021-01-06 09:45:00,228.22,229.43,228.2,228.47,21865.0,203.9804,205.0619,203.9625,204.2039,21865.0
2021-01-06 09:50:00,228.35,228.63,227.86,227.94,8891.0,204.0966,204.3469,203.6586,203.7301,8891.0
2021-01-06 09:55:00,228.29,229.12,228.12,228.92,10446.0,204.043,204.7848,203.891,204.6061,10446.0
2021-01-06 10:00:00,229.03,229.59,228.82,229.49,19717.0,204.7044,205.2049,204.5167,205.1155,19717.0
2021-01-06 10:05:00,229.4,229.85,229.17,229.74,9866.0,205.0351,205.4373,204.8295,205.339,9866.0
2021-01-06 10:10:00,229.66,230.89,229.65,230.59,11037.0,205.2675,206.3668,205.2585,206.0987,11037.0
2021-01-06 10:15:00,230.68,231.23,230.62,230.8,19670.0,206.1791,206.6707,206.1255,206.2864,19670.0
2021-01-06 10:20:00,230.65,231.0,230.4,231.0,9913.0,206.1523,206.4651,205.9289,206.4651,9913.0
2021-01-06 10:25:00,230.94,232.07,230.93,232.07,7943.0,206.4115,207.4215,206.4026,207.4215,7943.0
2021-01-06 10:30:00,232.09,232.63,231.94,232.5,10965.0,207.4394,207.922,207.3053,207.8058,10965.0
2021-01-06 10:35:00,232.56,232.64,232.08,232.64,3418.0,207.8594,207.931,207.4304,207.931,3418.0
2021-01-06 10:40:00,232.76,232.76,232.22,232.6,4609.0,208.0382,208.0382,207.5556,207.8952,4609.0
2021-01-06 10:45:00,232.65,233.43,232.64,233.19,10019.0,207.9399,208.637,207.931,208.4225,10019.0
2021-01-06 10:50:00,233.11,233.6,232.98,233.45,11014.0,208.351,208.789,208.2348,208.6549,11014.0
2021-01-06 10:55:00,233.47,233.8,233.25,233.64,10386.0,208.6728,208.9677,208.4762,208.8247,10386.0
2021-01-06 11:00:00,233.66,234.0,233.41,233.69,19340.0,208.8426,209.1465,208.6192,208.8694,19340.0
2021-01-06 11:05:00,233.99,234.21,233.66,233.98,9871.0,209.1376,209.3342,208.8426,209.1286,9871.0
2021-01-06 11:10:00,234.03,234.25,233.66,233.9,11572.0,209.1733,209.37,208.8426,209.0571,11572.0
2021-01-06 11:15:00,234.04,234.62,233.94,234.55,20633.0,209.1823,209.7007,209.0929,209.6381,20633.0
2021-01-06 11:20:00,234.45,234.67,234.21,234.63,7104.0,209.5487,209.7453,209.3342,209.7096,7104.0
2021-01-06 11:25:00,234.75,234.83,234.25,234.53,9108.0,209.8168,209.8883,209.37,209.6202,9108.0
2021-01-06 11:30:00,234.51,234.85,234.0,234.08,7285.0,209.6023,209.9062,209.1465,209.218,7285.0
2021-01-06 11:35:00,233.78,233.81,233.42,233.65,5639.0,208.9499,208.9767,208.6281,208.8337,5639.0
2021-01-06 11:40:00,233.65,233.92,233.58,233.84,5465.0,208.8337,209.075,208.7711,209.0035,5465.0
2021-01-06 11:45:00,233.75,234.2,233.74,234.2,7325.0,208.9231,209.3253,208.9141,209.3253,7325.0
2021-01-06 11:50:00,234.03,234.49,234.03,234.48,5364.0,209.1733,209.5845,209.1733,209.5755,5364.0
2021-01-06 11:55:00,234.39,234.53,234.06,234.27,4199.0,209.4951,209.6202,209.2001,209.3878,4199.0
2021-01-06 12:00:00,234.24,234.49,234.18,234.34,7747.0,209.361,209.5845,209.3074,209.4504,7747.0
2021-01-06 12:05:00,234.22,234.36,233.86,233.97,4027.0,209.3431,209.4683,209.0214,209.1197,4027.0
2021-01-06 12:10:00,233.99,234.25,233.88,234.24,4458.0,209.1376,209.37,209.0392,209.361,4458.0
2021-01-06 12:15:00,234.44,234.5,234.15,234.15,6754.0,209.5398,209.5934,209.2806,209.2806,6754.0
2021-01-06 12:20:00,234.24,234.5,234.11,234.36,6790.0,209.361,209.5934,209.2448,209.4683,6790.0
2021-01-06 12:25:00,234.47,234.78,234.4,234.64,7842.0,209.5666,209.8437,209.504,209.7185,7842.0
2021-01-06 12:30:00,234.65,234.91,234.58,234.58,2618.0,209.7275,209.9599,209.6649,209.6649,2618.0
2021-01-06 12:35:00,234.74,235.15,234.74,235.05,5103.0,209.8079,210.1744,209.8079,210.085,5103.0
2021-01-06 12:40:00,235.13,235.41,234.99,235.26,3496.0,210.1565,210.4067,210.0314,210.2727,3496.0
2021-01-06 12:45:00,235.26,235.6,234.97,234.97,7966.0,210.2727,210.5766,210.0135,210.0135,7966.0
2021-01-06 12:50:00,235.06,235.45,234.85,235.43,17505.0,210.0939,210.4425,209.9062,210.4246,17505.0
2021-01-06 12:55:00,235.39,235.75,235.39,235.75,3221.0,210.3889,210.7106,210.3889,210.7106,3221.0
2021-01-06 13:00:00,235.78,236.0,235.55,235.76,4993.0,210.7374,210.9341,210.5319,210.7196,4993.0
2021-01-06 13:05:00,235.77,235.9,235.56,235.71,3428.0,210.7285,210.8447,210.5408,210.6749,3428.0
2021-01-06 13:10:00,235.61,235.82,235.26,235.58,14395.0,210.5855,210.7732,210.2727,210.5587,14395.0
2021-01-06 13:15:00,235.57,235.84,235.2,235.36,7900.0,210.5498,210.7911,210.2191,210.3621,7900.0
2021-01-06 13:20:00,235.41,235.45,235.14,235.28,2424.0,210.4067,210.4425,210.1654,210.2906,2424.0
2021-01-06 13:25:00,235.21,235.21,234.9,235.0,2696.0,210.228,210.228,209.9509,210.0403,2696.0
2021-01-06 13:30:00,235.07,235.4,235.07,235.32,6581.0,210.1029,210.3978,210.1029,210.3263,6581.0
2021-01-06 13:35:00,235.25,235.61,235.18,235.55,9084.0,210.2637,210.5855,210.2012,210.5319,9084.0
2021-01-06 13:40:00,235.67,236.18,235.66,236.01,7514.0,210.6391,211.095,210.6302,210.943,7514.0
2021-01-06 13:45:00,236.02,236.25,235.83,236.18,5729.0,210.952,211.1575,210.7821,211.095,5729.0
2021-01-06 13:50:00,236.14,236.18,235.52,235.52,6277.0,211.0592,211.095,210.5051,210.5051,6277.0
2021-01-06 13:55:00,235.66,235.76,235.34,235.71,6420.0,210.6302,210.7196,210.3442,210.6749,6420.0
2021-01-06 14:00:00,235.81,235.94,235.52,235.72,9129.0,210.7643,210.8805,210.5051,210.6838,9129.0
2021-01-06 14:05:00,235.56,235.91,235.32,235.37,6350.0,210.5408,210.8536,210.3263,210.371,6350.0
2021-01-06 14:10:00,235.38,235.66,235.38,235.57,4709.0,210.3799,210.6302,210.3799,210.5498,4709.0
2021-01-06 14:15:00,235.5,235.5,234.22,234.41,4294.0,210.4872,210.4872,209.3431,209.513,4294.0
2021-01-06 14:20:00,234.49,234.87,234.32,234.36,3553.0,209.5845,209.9241,209.4325,209.4683,3553.0
2021-01-06 14:25:00,234.15,234.15,233.45,233.8,5711.0,209.2806,209.2806,208.6549,208.9677,5711.0
2021-01-06 14:30:00,233.54,234.43,233.54,234.06,8263.0,208.7354,209.5308,208.7354,209.2001,8263.0
2021-01-06 14:35:00,234.17,234.44,233.28,233.67,13475.0,209.2984,209.5398,208.503,208.8516,13475.0
2021-01-06 14:40:00,233.4,233.8,232.75,233.54,26101.0,208.6102,208.9677,208.0293,208.7354,26101.0
2021-01-06 14:45:00,233.26,233.37,232.03,232.18,9065.0,208.4851,208.5834,207.3857,207.5198,9065.0
2021-01-06 14:50:00,232.39,232.72,232.0,232.56,7959.0,207.7075,208.0025,207.3589,207.8594,7959.0
2021-01-06 14:55:00,232.81,233.53,232.81,233.52,8536.0,208.0829,208.7264,208.0829,208.7175,8536.0
2021-01-06 15:00:00,233.35,233.46,232.59,232.74,9554.0,208.5655,208.6639,207.8863,208.0203,9554.0
2021-01-06 15:05:00,232.9,233.24,232.68,233.06,8446.0,208.1633,208.4672,207.9667,208.3063,8446.0
2021-01-06 15:10:00,232.89,234.14,232.8,233.89,11233.0,208.1544,209.2716,208.074,209.0482,11233.0
2021-01-06 15:15:00,234.11,234.19,233.25,233.86,9050.0,209.2448,209.3163,208.4762,209.0214,9050.0
2021-01-06 15:20:00,234.05,234.27,233.3,233.37,6954.0,209.1912,209.3878,208.5209,208.5834,6954.0
2021-01-06 15:25:00,233.3,234.14,233.23,233.75,15585.0,208.5209,209.2716,208.4583,208.9231,15585.0
2021-01-06 15:30:00,233.66,233.8,233.0,233.43,16159.0,208.8426,208.9677,208.2527,208.637,16159.0
2021-01-06 15:35:00,233.44,233.68,233.05,233.09,10626.0,208.646,208.8605,208.2974,208.3332,10626.0
2021-01-06 15:40:00,232.98,233.93,232.86,233.84,23912.0,208.2348,209.0839,208.1276,209.0035,23912.0
2021-01-06 15:45:00,233.68,234.09,232.96,233.83,18002.0,208.8605,209.2269,208.217,208.9946,18002.0
2021-01-06 15:50:00,233.9,233.98,232.78,233.29,40414.0,209.0571,209.1286,208.0561,208.5119,40414.0
2021-01-06 15:55:00,233.38,234.0,232.85,233.58,59303.0,208.5924,209.1465,208.1186,208.7711,59303.0
2021-01-07 09:30:00,235.89,237.93,235.16,236.8,32952.0,210.8358,212.6591,210.1833,211.6491,32952.0
2021-01-07 09:35:00,236.86,237.69,236.35,237.08,16888.0,211.7027,212.4446,211.2469,211.8994,16888.0
2021-01-07 09:40:00,237.08,237.08,234.15,234.77,19758.0,211.8994,211.8994,209.2806,209.8347,19758.0
2021-01-07 09:45:00,234.95,235.7,234.59,235.7,9197.0,209.9956,210.6659,209.6738,210.6659,9197.0
2021-01-07 09:50:00,235.75,235.76,234.84,234.84,12373.0,210.7106,210.7196,209.8973,209.8973,12373.0
2021-01-07 09:55:00,234.59,236.43,234.53,236.04,7635.0,209.6738,211.3184,209.6202,210.9698,7635.0
2021-01-07 10:00:00,235.91,237.0,235.88,236.41,14493.0,210.8536,211.8279,210.8268,211.3005,14493.0
2021-01-07 10:05:00,236.5,236.8,235.85,236.05,20074.0,211.381,211.6491,210.8,210.9788,20074.0
2021-01-07 10:10:00,236.31,236.55,235.35,235.47,7157.0,211.2112,211.4257,210.3531,210.4604,7157.0
2021-01-07 10:15:00,235.6,236.69,235.55,236.54,14071.0,210.5766,211.5508,210.5319,211.4167,14071.0
2021-01-07 10:20:00,236.53,237.77,236.33,237.44,16633.0,211.4078,212.5161,211.229,212.2211,16633.0
2021-01-07 10:25:00,237.55,237.62,237.11,237.38,12456.0,212.3195,212.382,211.9262,212.1675,12456.0
2021-01-07 10:30:00,237.33,237.89,237.28,237.65,12500.0,212.1228,212.6233,212.0781,212.4088,12500.0
2021-01-07 10:35:00,237.63,237.76,237.43,237.43,7024.0,212.391,212.5071,212.2122,212.2122,7024.0
2021-01-07 10:40:00,237.37,237.6,237.21,237.54,5800.0,212.1586,212.3641,212.0156,212.3105,5800.0
2021-01-07 10:45:00,237.53,237.91,237.45,237.68,13758.0,212.3016,212.6412,212.2301,212.4356,13758.0
2021-01-07 10:50:00,237.64,237.7,237.09,237.22,5532.0,212.3999,212.4535,211.9083,212.0245,5532.0
2021-01-07 10:55:00,237.22,237.49,237.16,237.43,7661.0,212.0245,212.2658,211.9709,212.2122,7661.0
2021-01-07 11:00:00,237.67,238.38,237.61,237.89,7726.0,212.4267,213.0613,212.3731,212.6233,7726.0
2021-01-07 11:05:00,237.81,238.07,237.56,238.01,6691.0,212.5518,212.7842,212.3284,212.7306,6691.0
2021-01-07 11:10:00,237.96,238.33,237.69,238.32,10093.0,212.6859,213.0166,212.4446,213.0077,10093.0
2021-01-07 11:15:00,238.34,238.35,237.97,238.21,6904.0,213.0255,213.0345,212.6948,212.9094,6904.0
2021-01-07 11:20:00,238.24,238.69,238.24,238.44,4733.0,212.9362,213.3384,212.9362,213.1149,4733.0
2021-01-07 11:25:00,238.45,238.45,238.09,238.14,5696.0,213.1239,213.1239,212.8021,212.8468,5696.0
2021-01-07 11:30:00,238.16,238.65,237.72,238.51,12217.0,212.8647,213.3026,212.4714,213.1775,12217.0
2021-01-07 11:35:00,238.51,238.51,237.9,238.32,6894.0,213.1775,213.1775,212.6323,213.0077,6894.0
2021-01-07 11:40:00,238.25,238.37,238.01,238.12,9082.0,212.9451,213.0524,212.7306,212.8289,9082.0
2021-01-07 11:45:00,238.06,238.26,237.99,238.07,3182.0,212.7753,212.954,212.7127,212.7842,3182.0
2021-01-07 11:50:00,238.07,238.43,237.92,238.29,9310.0,212.7842,213.106,212.6502,212.9809,9310.0
2021-01-07 11:55:00,238.33,238.68,238.33,238.66,4120.0,213.0166,213.3294,213.0166,213.3116,4120.0
2021-01-07 12:00:00,238.74,238.87,238.46,238.58,12032.0,213.3831,213.4993,213.1328,213.2401,12032.0
2021-01-07 12:05:00,238.51,239.11,238.44,239.03,6463.0,213.1775,213.7138,213.1149,213.6423,6463.0
2021-01-07 12:10:00,239.03,239.03,238.69,238.71,5055.0,213.6423,213.6423,213.3384,213.3562,5055.0
2021-01-07 12:15:00,238.81,239.13,238.75,238.88,8748.0,213.4456,213.7316,213.392,213.5082,8748.0
2021-01-07 12:20:00,238.82,239.09,238.63,238.8,7422.0,213.4546,213.6959,213.2847,213.4367,7422.0
2021-01-07 12:25:00,238.85,239.03,238.56,238.97,5736.0,213.4814,213.6423,213.2222,213.5886,5736.0
2021-01-07 12:30:00,239.05,239.5,238.94,239.5,2626.0,213.6601,214.0623,213.5618,214.0623,2626.0
2021-01-07 12:35:00,239.15,239.38,239.08,239.18,3544.0,213.7495,213.9551,213.6869,213.7763,3544.0
2021-01-07 12:40:00,239.18,239.18,238.85,238.91,4600.0,213.7763,213.7763,213.4814,213.535,4600.0
2021-01-07 12:45:00,238.91,238.91,238.42,238.51,4271.0,213.535,213.535,213.097,213.1775,4271.0
2021-01-07 12:50:00,238.45,238.9,238.38,238.9,5381.0,213.1239,213.5261,213.0613,213.5261,5381.0
2021-01-07 12:55:00,238.91,238.91,238.55,238.71,2662.0,213.535,213.535,213.2132,213.3562,2662.0
2021-01-07 13:00:00,239.05,239.06,238.83,239.01,3847.0,213.6601,213.6691,213.4635,213.6244,3847.0
2021-01-07 13:05:00,238.86,238.86,238.26,238.61,6538.0,213.4903,213.4903,212.954,213.2669,6538.0
2021-01-07 13:10:00,238.63,238.9,238.59,238.82,4230.0,213.2847,213.5261,213.249,213.4546,4230.0
2021-01-07 13:15:00,238.85,238.9,238.52,238.72,7152.0,213.4814,213.5261,213.1864,213.3652,7152.0
2021-01-07 13:20:00,238.79,238.79,238.5,238.66,5125.0,213.4278,213.4278,213.1686,213.3116,5125.0
2021-01-07 13:25:00,238.62,238.69,238.4,238.5,16655.0,213.2758,213.3384,213.0792,213.1686,16655.0
2021-01-07 13:30:00,238.53,238.95,238.43,238.55,21830.0,213.1954,213.5708,213.106,213.2132,21830.0
2021-01-07 13:35:00,238.66,238.74,238.45,238.54,5220.0,213.3116,213.3831,213.1239,213.2043,5220.0
2021-01-07 13:40:00,238.44,238.9,238.44,238.9,5250.0,213.1149,213.5261,213.1149,213.5261,5250.0
2021-01-07 13:45:00,238.9,239.0,238.73,238.78,5950.0,213.5261,213.6154,213.3741,213.4188,5950.0
2021-01-07 13:50:00,238.88,238.88,238.37,238.46,6535.0,213.5082,213.5082,213.0524,213.1328,6535.0
2021-01-07 13:55:00,238.43,238.52,238.39,238.46,3350.0,213.106,213.1864,213.0702,213.1328,3350.0
2021-01-07 14:00:00,238.51,238.7,238.43,238.57,4322.0,213.1775,213.3473,213.106,213.2311,4322.0
2021-01-07 14:05:00,238.49,238.6,238.42,238.43,3649.0,213.1596,213.2579,213.097,213.106,3649.0
2021-01-07 14:10:00,238.52,238.67,237.95,238.09,4383.0,213.1864,213.3205,212.677,212.8021,4383.0
2021-01-07 14:15:00,238.19,238.19,237.95,238.01,4181.0,212.8915,212.8915,212.677,212.7306,4181.0
2021-01-07 14:20:00,238.0,238.17,237.91,238.04,5735.0,212.7217,212.8736,212.6412,212.7574,5735.0
2021-01-07 14:25:00,238.03,238.03,237.76,237.85,7903.0,212.7485,212.7485,212.5071,212.5876,7903.0
2021-01-07 14:30:00,237.97,238.15,237.96,238.14,3742.0,212.6948,212.8557,212.6859,212.8468,3742.0
2021-01-07 14:35:00,238.11,238.27,237.98,238.07,7528.0,212.82,212.963,212.7038,212.7842,7528.0
2021-01-07 14:40:00,238.05,238.09,237.79,237.79,16672.0,212.7663,212.8021,212.534,212.534,16672.0
2021-01-07 14:45:00,237.75,237.97,237.75,237.97,5754.0,212.4982,212.6948,212.4982,212.6948,5754.0
2021-01-07 14:50:00,237.94,238.02,237.76,238.01,6045.0,212.668,212.7395,212.5071,212.7306,6045.0
2021-01-07 14:55:00,237.99,238.31,237.99,238.23,4857.0,212.7127,212.9987,212.7127,212.9272,4857.0
2021-01-07 15:00:00,238.2,238.6,238.17,238.59,6170.0,212.9004,213.2579,212.8736,213.249,6170.0
2021-01-07 15:05:00,238.59,238.76,238.49,238.6,7089.0,213.249,213.4009,213.1596,213.2579,7089.0
2021-01-07 15:10:00,238.6,238.63,238.27,238.38,5135.0,213.2579,213.2847,212.963,213.0613,5135.0
2021-01-07 15:15:00,238.54,238.76,238.51,238.72,6686.0,213.2043,213.4009,213.1775,213.3652,6686.0
2021-01-07 15:20:00,238.72,239.13,238.64,238.92,8493.0,213.3652,213.7316,213.2937,213.5439,8493.0
2021-01-07 15:25:00,238.9,238.97,238.53,238.91,8684.0,213.5261,213.5886,213.1954,213.535,8684.0
2021-01-07 15:30:00,238.91,239.01,238.53,238.83,14499.0,213.535,213.6244,213.1954,213.4635,14499.0
2021-01-07 15:35:00,238.83,239.33,238.76,239.24,17878.0,213.4635,213.9104,213.4009,213.83,17878.0
2021-01-07 15:40:00,239.26,239.71,239.13,239.68,17353.0,213.8478,214.25,213.7316,214.2232,17353.0
2021-01-07 15:45:00,239.7,239.76,239.46,239.62,18348.0,214.2411,214.2947,214.0266,214.1696,18348.0
2021-01-07 15:50:00,239.55,239.75,239.46,239.66,21443.0,214.107,214.2858,214.0266,214.2053,21443.0
2021-01-07 15:55:00,239.66,239.66,239.19,239.36,46746.0,214.2053,214.2053,213.7853,213.9372,46746.0
2021-01-08 09:30:00,240.16,241.25,239.29,239.32,23488.0,214.6522,215.6265,213.8746,213.9015,23488.0
2021-01-08 09:35:00,239.22,239.76,239.0,239.0,4049.0,213.8121,214.2947,213.6154,213.6154,4049.0
2021-01-08 09:40:00,238.77,238.94,237.84,238.57,6887.0,213.4099,213.5618,212.5787,213.2311,6887.0
2021-01-08 09:45:00,238.78,239.41,238.65,238.95,21600.0,213.4188,213.9819,213.3026,213.5708,21600.0
2021-01-08 09:50:00,239.11,239.2,238.06,238.37,16575.0,213.7138,213.7942,212.7753,213.0524,16575.0
2021-01-08 09:55:00,238.1,238.17,237.76,237.96,7596.0,212.811,212.8736,212.5071,212.6859,7596.0
2021-01-08 10:00:00,238.05,238.23,237.6,237.85,11903.0,212.7663,212.9272,212.3641,212.5876,11903.0
2021-01-08 10:05:00,237.77,238.15,237.47,238.06,13236.0,212.5161,212.8557,212.248,212.7753,13236.0
2021-01-08 10:10:00,237.74,238.08,237.3,237.3,19764.0,212.4893,212.7932,212.096,212.096,19764.0
2021-01-08 10:15:00,237.31,238.3,237.3,238.14,9811.0,212.1049,212.9898,212.096,212.8468,9811.0
2021-01-08 10:20:00,238.12,238.27,237.6,237.79,9117.0,212.8289,212.963,212.3641,212.534,9117.0
2021-01-08 10:25:00,237.79,238.19,237.29,237.3,8802.0,212.534,212.8915,212.0871,212.096,8802.0
2021-01-08 10:30:00,237.37,237.77,237.1,237.3,6715.0,212.1586,212.5161,211.9172,212.096,6715.0
2021-01-08 10:35:00,237.14,237.22,236.69,236.75,15463.0,211.953,212.0245,211.5508,211.6044,15463.0
2021-01-08 10:40:00,236.75,237.54,236.56,237.4,11749.0,211.6044,212.3105,211.4346,212.1854,11749.0
2021-01-08 10:45:00,237.46,238.2,237.42,238.09,7930.0,212.239,212.9004,212.2033,212.8021,7930.0
2021-01-08 10:50:00,238.06,238.25,237.83,237.83,2994.0,212.7753,212.9451,212.5697,212.5697,2994.0
2021-01-08 10:55:00,237.84,237.88,237.45,237.72,10472.0,212.5787,212.6144,212.2301,212.4714,10472.0
2021-01-08 11:00:00,237.96,238.13,237.52,237.7,5762.0,212.6859,212.8379,212.2926,212.4535,5762.0
2021-01-08 11:05:00,237.5,237.85,237.2,237.26,8481.0,212.2748,212.5876,212.0066,212.0603,8481.0
2021-01-08 11:10:00,237.38,237.75,237.35,237.56,5491.0,212.1675,212.4982,212.1407,212.3284,5491.0
2021-01-08 11:15:00,237.56,237.68,236.8,237.34,7650.0,212.3284,212.4356,211.6491,212.1318,7650.0
2021-01-08 11:20:00,237.28,237.58,237.24,237.47,7101.0,212.0781,212.3463,212.0424,212.248,7101.0
2021-01-08 11:25:00,237.46,237.5,236.78,237.06,5800.0,212.239,212.2748,211.6312,211.8815,5800.0
2021-01-08 11:30:00,236.81,237.35,236.74,237.34,7580.0,211.658,212.1407,211.5955,212.1318,7580.0
2021-01-08 11:35:00,237.28,237.39,237.04,237.17,4662.0,212.0781,212.1764,211.8636,211.9798,4662.0
2021-01-08 11:40:00,237.23,237.55,237.06,237.24,3950.0,212.0334,212.3195,211.8815,212.0424,3950.0
2021-01-08 11:45:00,237.04,237.57,237.04,237.41,5247.0,211.8636,212.3373,211.8636,212.1943,5247.0
2021-01-08 11:50:00,237.33,237.38,237.12,237.34,6054.0,212.1228,212.1675,211.9351,212.1318,6054.0
2021-01-08 11:55:00,237.23,237.46,237.14,237.45,3830.0,212.0334,212.239,211.953,212.2301,3830.0
2021-01-08 12:00:00,237.57,237.85,237.45,237.45,6129.0,212.3373,212.5876,212.2301,212.2301,6129.0
2021-01-08 12:05:00,237.3,237.57,237.16,237.39,3134.0,212.096,212.3373,211.9709,212.1764,3134.0
2021-01-08 12:10:00,237.48,237.5,237.12,237.22,6890.0,212.2569,212.2748,211.9351,212.0245,6890.0
2021-01-08 12:15:00,237.22,237.31,237.07,237.15,6858.0,212.0245,212.1049,211.8904,211.9619,6858.0
2021-01-08 12:20:00,237.1,237.21,237.0,237.05,3452.0,211.9172,212.0156,211.8279,211.8726,3452.0
2021-01-08 12:25:00,236.97,237.1,236.88,237.09,4902.0,211.8011,211.9172,211.7206,211.9083,4902.0
2021-01-08 12:30:00,237.09,237.09,236.89,236.95,3519.0,211.9083,211.9083,211.7296,211.7832,3519.0
2021-01-08 12:35:00,236.95,237.09,236.69,236.69,6076.0,211.7832,211.9083,211.5508,211.5508,6076.0
2021-01-08 12:40:00,236.8,236.87,236.32,236.32,5500.0,211.6491,211.7117,211.2201,211.2201,5500.0
2021-01-08 12:45:00,236.34,236.55,235.83,235.83,7012.0,211.238,211.4257,210.7821,210.7821,7012.0
2021-01-08 12:50:00,236.0,236.04,235.85,235.94,6425.0,210.9341,210.9698,210.8,210.8805,6425.0
2021-01-08 12:55:00,236.01,236.1,235.57,235.57,7869.0,210.943,211.0235,210.5498,210.5498,7869.0
2021-01-08 13:00:00,235.57,235.59,235.12,235.14,8039.0,210.5498,210.5676,210.1475,210.1654,8039.0
2021-01-08 13:05:00,235.17,235.45,235.15,235.42,12377.0,210.1922,210.4425,210.1744,210.4157,12377.0
2021-01-08 13:10:00,235.39,235.47,235.06,235.17,4315.0,210.3889,210.4604,210.0939,210.1922,4315.0
2021-01-08 13:15:00,235.23,235.23,234.15,234.26,8026.0,210.2459,210.2459,209.2806,209.3789,8026.0
2021-01-08 13:20:00,234.26,234.37,233.76,233.92,7838.0,209.3789,209.4772,208.932,209.075,7838.0
2021-01-08 13:25:00,233.87,234.04,233.67,233.7,9801.0,209.0303,209.1823,208.8516,208.8784,9801.0
2021-01-08 13:30:00,233.71,233.91,233.46,233.47,6212.0,208.8873,209.0661,208.6639,208.6728,6212.0
2021-01-08 13:35:00,233.45,233.53,232.75,232.98,12011.0,208.6549,208.7264,208.0293,208.2348,12011.0
2021-01-08 13:40:00,233.03,233.05,232.14,232.14,14904.0,208.2795,208.2974,207.4841,207.4841,14904.0
2021-01-08 13:45:00,232.29,232.55,231.92,232.42,23493.0,207.6181,207.8505,207.2874,207.7343,23493.0
2021-01-08 13:50:00,232.39,232.57,232.07,232.24,11698.0,207.7075,207.8684,207.4215,207.5734,11698.0
2021-01-08 13:55:00,232.24,232.33,231.3,231.54,10474.0,207.5734,207.6539,206.7333,206.9478,10474.0
2021-01-08 14:00:00,231.49,232.34,231.48,232.15,15769.0,206.9031,207.6628,206.8942,207.493,15769.0
2021-01-08 14:05:00,232.11,232.71,232.1,232.61,20749.0,207.4572,207.9935,207.4483,207.9041,20749.0
2021-01-08 14:10:00,232.58,233.1,232.48,233.0,15772.0,207.8773,208.3421,207.7879,208.2527,15772.0
2021-01-08 14:15:00,232.95,233.33,232.92,233.25,8450.0,208.208,208.5477,208.1812,208.4762,8450.0
2021-01-08 14:20:00,233.29,233.35,233.0,233.04,7688.0,208.5119,208.5655,208.2527,208.2885,7688.0
2021-01-08 14:25:00,232.97,233.15,232.76,233.06,6583.0,208.2259,208.3868,208.0382,208.3063,6583.0
2021-01-08 14:30:00,233.16,233.47,233.05,233.45,9730.0,208.3957,208.6728,208.2974,208.6549,9730.0
2021-01-08 14:35:00,233.46,233.46,233.0,233.01,7772.0,208.6639,208.6639,208.2527,208.2617,7772.0
2021-01-08 14:40:00,232.96,233.02,232.61,232.62,5893.0,208.217,208.2706,207.9041,207.9131,5893.0
2021-01-08 14:45:00,232.6,233.06,232.59,232.91,11823.0,207.8952,208.3063,207.8863,208.1723,11823.0
2021-01-08 14:50:00,232.92,233.52,232.92,233.27,10994.0,208.1812,208.7175,208.1812,208.494,10994.0
2021-01-08 14:55:00,233.3,233.59,233.15,233.21,9745.0,208.5209,208.7801,208.3868,208.4404,9745.0
2021-01-08 15:00:00,233.24,233.73,233.23,233.5,16564.0,208.4672,208.9052,208.4583,208.6996,16564.0
2021-01-08 15:05:00,233.47,233.69,233.4,233.51,7937.0,208.6728,208.8694,208.6102,208.7085,7937.0
2021-01-08 15:10:00,233.44,233.6,233.24,233.38,9322.0,208.646,208.789,208.4672,208.5924,9322.0
2021-01-08 15:15:00,233.43,233.59,233.24,233.43,10632.0,208.637,208.7801,208.4672,208.637,10632.0
2021-01-08 15:20:00,233.38,233.38,232.99,233.04,9609.0,208.5924,208.5924,208.2438,208.2885,9609.0
2021-01-08 15:25:00,233.1,233.37,232.98,233.18,18012.0,208.3421,208.5834,208.2348,208.4136,18012.0
2021-01-08 15:30:00,233.25,233.61,233.11,233.61,16617.0,208.4762,208.7979,208.351,208.7979,16617.0
2021-01-08 15:35:00,233.61,233.84,233.35,233.62,12460.0,208.7979,209.0035,208.5655,208.8069,12460.0
2021-01-08 15:40:00,233.63,233.86,233.55,233.72,12377.0,208.8158,209.0214,208.7443,208.8962,12377.0
2021-01-08 15:45:00,233.72,234.3,233.68,234.15,15801.0,208.8962,209.4146,208.8605,209.2806,15801.0
2021-01-08 15:50:00,234.3,234.82,234.14,234.66,24891.0,209.4146,209.8794,209.2716,209.7364,24891.0
2021-01-08 15:55:00,234.7,234.85,234.31,234.56,45224.0,209.7722,209.9062,209.4236,209.647,45224.0
2021-01-11 09:30:00,232.73,234.15,231.64,233.73,35910.0,208.0114,209.2806,207.0372,208.9052,35910.0
2021-01-11 09:35:00,233.89,234.14,233.31,233.5,9870.0,209.0482,209.2716,208.5298,208.6996,9870.0
2021-01-11 09:40:00,233.32,234.92,233.0,234.92,12142.0,208.5387,209.9688,208.2527,209.9688,12142.0
2021-01-11 09:45:00,235.0,235.2,234.14,234.14,5651.0,210.0403,210.2191,209.2716,209.2716,5651.0
2021-01-11 09:50:00,234.56,235.28,234.56,235.21,4429.0,209.647,210.2906,209.647,210.228,4429.0
2021-01-11 09:55:00,235.32,235.83,235.3,235.39,7061.0,210.3263,210.7821,210.3084,210.3889,7061.0
2021-01-11 10:00:00,235.28,236.44,235.13,235.73,14175.0,210.2906,211.3273,210.1565,210.6928,14175.0
2021-01-11 10:05:00,235.74,235.89,235.57,235.81,2300.0,210.7017,210.8358,210.5498,210.7643,2300.0
2021-01-11 10:10:00,235.66,235.9,235.27,235.56,3407.0,210.6302,210.8447,210.2816,210.5408,3407.0
2021-01-11 10:15:00,235.24,235.24,233.75,233.78,10407.0,210.2548,210.2548,208.9231,208.9499,10407.0
2021-01-11 10:20:00,233.78,234.0,233.49,233.77,5665.0,208.9499,209.1465,208.6907,208.9409,5665.0
2021-01-11 10:25:00,233.92,234.48,233.82,234.34,4129.0,209.075,209.5755,208.9856,209.4504,4129.0
2021-01-11 10:30:00,234.39,235.29,234.19,235.29,18868.0,209.4951,210.2995,209.3163,210.2995,18868.0
2021-01-11 10:35:00,235.2,235.5,234.93,235.35,4211.0,210.2191,210.4872,209.9777,210.3531,4211.0
2021-01-11 10:40:00,235.52,235.87,235.46,235.87,4741.0,210.5051,210.8179,210.4514,210.8179,4741.0
2021-01-11 10:45:00,235.91,235.94,235.55,235.7,5951.0,210.8536,210.8805,210.5319,210.6659,5951.0
2021-01-11 10:50:00,235.64,235.99,235.49,235.99,1450.0,210.6123,210.9251,210.4782,210.9251,1450.0
2021-01-11 10:55:00,235.99,236.36,235.99,236.25,3950.0,210.9251,211.2558,210.9251,211.1575,3950.0
2021-01-11 11:00:00,236.13,236.23,235.85,236.06,3476.0,211.0503,211.1397,210.8,210.9877,3476.0
2021-01-11 11:05:00,236.06,236.27,235.9,236.13,2517.0,210.9877,211.1754,210.8447,211.0503,2517.0
2021-01-11 11:10:00,236.1,236.19,235.46,235.93,12667.0,211.0235,211.1039,210.4514,210.8715,12667.0
2021-01-11 11:15:00,235.95,236.6,235.82,236.52,3900.0,210.8894,211.4704,210.7732,211.3989,3900.0
2021-01-11 11:20:00,236.52,237.09,236.34,237.09,2203.0,211.3989,211.9083,211.238,211.9083,2203.0
2021-01-11 11:25:00,237.19,237.31,236.93,237.21,5521.0,211.9977,212.1049,211.7653,212.0156,5521.0
2021-01-11 11:30:00,237.07,237.14,236.72,236.9,4385.0,211.8904,211.953,211.5776,211.7385,4385.0
2021-01-11 11:35:00,236.91,237.27,236.64,237.27,5326.0,211.7474,212.0692,211.5061,212.0692,5326.0
2021-01-11 11:40:00,237.01,237.02,236.65,236.81,3035.0,211.8368,211.8457,211.515,211.658,3035.0
2021-01-11 11:45:00,236.95,237.06,236.66,236.85,1701.0,211.7832,211.8815,211.524,211.6938,1701.0
2021-01-11 11:50:00,236.97,237.47,236.97,237.23,7305.0,211.8011,212.248,211.8011,212.0334,7305.0
2021-01-11 11:55:00,237.18,237.2,236.73,236.83,6807.0,211.9888,212.0066,211.5865,211.6759,6807.0
2021-01-11 12:00:00,236.78,237.39,236.78,237.34,2279.0,211.6312,212.1764,211.6312,212.1318,2279.0
2021-01-11 12:05:00,237.25,237.32,237.13,237.31,1700.0,212.0513,212.1139,211.9441,212.1049,1700.0
2021-01-11 12:10:00,237.21,237.52,237.2,237.24,4326.0,212.0156,212.2926,212.0066,212.0424,4326.0
2021-01-11 12:15:00,237.14,237.23,236.9,236.97,2495.0,211.953,212.0334,211.7385,211.8011,2495.0
2021-01-11 12:20:00,237.04,237.17,236.99,237.04,3054.0,211.8636,211.9798,211.8189,211.8636,3054.0
2021-01-11 12:25:00,236.97,236.99,236.76,236.83,5139.0,211.8011,211.8189,211.6134,211.6759,5139.0
2021-01-11 12:30:00,236.85,236.93,236.52,236.78,10664.0,211.6938,211.7653,211.3989,211.6312,10664.0
2021-01-11 12:35:00,236.91,237.59,236.91,237.59,2600.0,211.7474,212.3552,211.7474,212.3552,2600.0
2021-01-11 12:40:00,237.53,237.76,237.37,237.58,6785.0,212.3016,212.5071,212.1586,212.3463,6785.0
2021-01-11 12:45:00,237.58,238.0,237.57,237.85,1921.0,212.3463,212.7217,212.3373,212.5876,1921.0
2021-01-11 12:50:00,238.04,238.39,238.01,238.2,4573.0,212.7574,213.0702,212.7306,212.9004,4573.0
2021-01-11 12:55:00,238.1,238.11,237.88,238.09,4776.0,212.811,212.82,212.6144,212.8021,4776.0
2021-01-11 13:00:00,238.02,238.27,237.99,238.14,2500.0,212.7395,212.963,212.7127,212.8468,2500.0
2021-01-11 13:05:00,238.12,238.28,237.97,238.15,4617.0,212.8289,212.9719,212.6948,212.8557,4617.0
2021-01-11 13:10:00,238.21,238.38,238.19,238.26,3009.0,212.9094,213.0613,212.8915,212.954,3009.0
2021-01-11 13:15:00,238.18,238.33,238.01,238.18,4611.0,212.8825,213.0166,212.7306,212.8825,4611.0
2021-01-11 13:20:00,238.14,238.21,237.87,237.96,6264.0,212.8468,212.9094,212.6055,212.6859,6264.0
2021-01-11 13:25:00,237.87,237.91,237.5,237.9,5881.0,212.6055,212.6412,212.2748,212.6323,5881.0
2021-01-11 13:30:00,237.76,237.81,237.53,237.81,7497.0,212.5071,212.5518,212.3016,212.5518,7497.0
2021-01-11 13:35:00,237.83,237.99,237.7,237.7,4700.0,212.5697,212.7127,212.4535,212.4535,4700.0
2021-01-11 13:40:00,237.75,237.81,237.24,237.37,9902.0,212.4982,212.5518,212.0424,212.1586,9902.0
2021-01-11 13:45:00,237.24,237.48,237.23,237.46,4091.0,212.0424,212.2569,212.0334,212.239,4091.0
2021-01-11 13:50:00,237.46,238.02,237.46,237.92,5051.0,212.239,212.7395,212.239,212.6502,5051.0
2021-01-11 13:55:00,237.92,237.95,237.66,237.85,3309.0,212.6502,212.677,212.4178,212.5876,3309.0
2021-01-11 14:00:00,237.87,237.89,237.54,237.73,4809.0,212.6055,212.6233,212.3105,212.4803,4809.0
2021-01-11 14:05:00,237.61,237.77,237.55,237.71,4469.0,212.3731,212.5161,212.3195,212.4625,4469.0
2021-01-11 14:10:00,237.64,238.03,237.63,237.97,3525.0,212.3999,212.7485,212.391,212.6948,3525.0
2021-01-11 14:15:00,237.97,238.07,237.26,237.4,4000.0,212.6948,212.7842,212.0603,212.1854,4000.0
2021-01-11 14:20:00,237.64,237.69,237.2,237.47,2688.0,212.3999,212.4446,212.0066,212.248,2688.0
2021-01-11 14:25:00,237.56,237.59,237.19,237.27,4077.0,212.3284,212.3552,211.9977,212.0692,4077.0
2021-01-11 14:30:00,237.17,237.45,237.13,237.3,1970.0,211.9798,212.2301,211.9441,212.096,1970.0
2021-01-11 14:35:00,237.3,237.38,237.08,237.08,2517.0,212.096,212.1675,211.8994,211.8994,2517.0
2021-01-11 14:40:00,236.93,237.25,236.93,237.15,2600.0,211.7653,212.0513,211.7653,211.9619,2600.0
2021-01-11 14:45:00,236.98,237.35,236.95,237.26,5761.0,211.81,212.1407,211.7832,212.0603,5761.0
2021-01-11 14:50:00,237.31,237.31,236.7,236.88,6213.0,212.1049,212.1049,211.5597,211.7206,6213.0
2021-01-11 14:55:00,236.88,237.22,236.88,237.14,3984.0,211.7206,212.0245,211.7206,211.953,3984.0
2021-01-11 15:00:00,237.09,237.31,237.03,237.3,2425.0,211.9083,212.1049,211.8547,212.096,2425.0
2021-01-11 15:05:00,237.31,237.33,236.83,236.83,4203.0,212.1049,212.1228,211.6759,211.6759,4203.0
2021-01-11 15:10:00,236.9,236.91,236.47,236.53,4350.0,211.7385,211.7474,211.3542,211.4078,4350.0
2021-01-11 15:15:00,236.61,236.75,236.52,236.67,3425.0,211.4793,211.6044,211.3989,211.5329,3425.0
2021-01-11 15:20:00,236.52,236.86,236.52,236.71,3818.0,211.3989,211.7027,211.3989,211.5687,3818.0
2021-01-11 15:25:00,236.65,237.06,236.58,237.06,7219.0,211.515,211.8815,211.4525,211.8815,7219.0
2021-01-11 15:30:00,237.06,237.15,236.85,236.9,9086.0,211.8815,211.9619,211.6938,211.7385,9086.0
2021-01-11 15:35:00,236.9,237.1,236.74,236.86,20770.0,211.7385,211.9172,211.5955,211.7027,20770.0
2021-01-11 15:40:00,236.83,237.23,236.61,236.61,18470.0,211.6759,212.0334,211.4793,211.4793,18470.0
2021-01-11 15:45:00,236.66,237.12,236.66,237.0,11542.0,211.524,211.9351,211.524,211.8279,11542.0
2021-01-11 15:50:00,237.09,237.21,236.64,236.69,20827.0,211.9083,212.0156,211.5061,211.5508,20827.0
2021-01-11 15:55:00,236.73,237.02,236.56,236.69,39681.0,211.5865,211.8457,211.4346,211.5508,39681.0
2021-01-12 09:30:00,237.0,237.9,236.75,237.47,38810.0,211.8279,212.6323,211.6044,212.248,38810.0
2021-01-12 09:35:00,237.43,237.52,236.89,236.98,6780.0,212.2122,212.2926,211.7296,211.81,6780.0
2021-01-12 09:40:00,236.87,237.95,236.53,237.7,11623.0,211.7117,212.677,211.4078,212.4535,11623.0
2021-01-12 09:45:00,237.85,239.02,237.85,239.02,4205.0,212.5876,213.6333,212.5876,213.6333,4205.0
2021-01-12 09:50:00,238.91,239.71,238.65,239.62,7430.0,213.535,214.25,213.3026,214.1696,7430.0
2021-01-12 09:55:00,239.5,240.05,239.36,239.97,11676.0,214.0623,214.5539,213.9372,214.4824,11676.0
2021-01-12 10:00:00,239.89,240.44,239.45,240.33,8450.0,214.4109,214.9025,214.0177,214.8042,8450.0
2021-01-12 10:05:00,240.32,241.21,240.14,240.82,9950.0,214.7952,215.5907,214.6344,215.2421,9950.0
2021-01-12 10:10:00,240.73,241.22,240.68,241.22,3853.0,215.1617,215.5997,215.117,215.5997,3853.0
2021-01-12 10:15:00,241.28,242.07,241.16,242.0,35211.0,215.6533,216.3594,215.546,216.2968,35211.0
2021-01-12 10:20:00,242.06,242.69,241.83,242.65,24389.0,216.3504,216.9135,216.1449,216.8778,24389.0
2021-01-12 10:25:00,242.67,242.68,241.68,241.69,15820.0,216.8957,216.9046,216.0108,216.0197,15820.0
2021-01-12 10:30:00,241.95,241.95,241.3,241.78,9474.0,216.2521,216.2521,215.6712,216.1002,9474.0
2021-01-12 10:35:00,241.9,241.96,241.28,241.84,4247.0,216.2074,216.2611,215.6533,216.1538,4247.0
2021-01-12 10:40:00,241.72,242.13,241.67,241.88,5887.0,216.0466,216.413,216.0019,216.1896,5887.0
2021-01-12 10:45:00,242.02,242.16,241.61,241.94,5872.0,216.3147,216.4398,215.9482,216.2432,5872.0
2021-01-12 10:50:00,241.93,242.11,241.77,241.89,6258.0,216.2342,216.3951,216.0912,216.1985,6258.0
2021-01-12 10:55:00,241.86,242.09,241.81,241.81,4240.0,216.1717,216.3773,216.127,216.127,4240.0
2021-01-12 11:00:00,241.73,241.97,241.48,241.83,6077.0,216.0555,216.27,215.832,216.1449,6077.0
2021-01-12 11:05:00,241.79,242.1,241.62,242.04,5400.0,216.1091,216.3862,215.9572,216.3326,5400.0
2021-01-12 11:10:00,242.08,242.52,242.05,242.49,20145.0,216.3683,216.7616,216.3415,216.7348,20145.0
2021-01-12 11:15:00,242.52,242.52,241.98,242.01,6609.0,216.7616,216.7616,216.2789,216.3057,6609.0
2021-01-12 11:20:00,241.95,241.95,241.49,241.6,3245.0,216.2521,216.2521,215.841,215.9393,3245.0
2021-01-12 11:25:00,241.46,241.69,241.33,241.33,2389.0,215.8142,216.0197,215.698,215.698,2389.0
2021-01-12 11:30:00,241.28,241.28,240.55,240.68,6685.0,215.6533,215.6533,215.0008,215.117,6685.0
2021-01-12 11:35:00,240.73,240.81,240.53,240.59,3492.0,215.1617,215.2332,214.9829,215.0366,3492.0
2021-01-12 11:40:00,240.66,241.06,240.6,240.94,3383.0,215.0991,215.4567,215.0455,215.3494,3383.0
2021-01-12 11:45:00,240.93,241.21,240.9,241.13,3714.0,215.3405,215.5907,215.3136,215.5192,3714.0
2021-01-12 11:50:00,241.13,241.13,240.48,240.71,3501.0,215.5192,215.5192,214.9383,215.1438,3501.0
2021-01-12 11:55:00,241.09,241.23,240.84,241.2,6650.0,215.4835,215.6086,215.26,215.5818,6650.0
2021-01-12 12:00:00,241.31,241.38,241.05,241.34,5351.0,215.6801,215.7427,215.4477,215.7069,5351.0
2021-01-12 12:05:00,241.2,241.23,240.6,240.9,5253.0,215.5818,215.6086,215.0455,215.3136,5253.0
2021-01-12 12:10:00,240.62,240.8,240.54,240.68,1963.0,215.0634,215.2243,214.9919,215.117,1963.0
2021-01-12 12:15:00,240.54,241.1,240.1,240.99,11431.0,214.9919,215.4924,214.5986,215.3941,11431.0
2021-01-12 12:20:00,241.03,241.05,240.64,240.64,12704.0,215.4298,215.4477,215.0813,215.0813,12704.0
2021-01-12 12:25:00,240.73,241.24,240.56,241.1,20950.0,215.1617,215.6175,215.0098,215.4924,20950.0
2021-01-12 12:30:00,241.08,241.08,240.73,241.04,4249.0,215.4745,215.4745,215.1617,215.4388,4249.0
2021-01-12 12:35:00,241.04,241.21,240.33,241.17,15387.0,215.4388,215.5907,214.8042,215.555,15387.0
2021-01-12 12:40:00,241.06,241.1,240.76,241.08,4058.0,215.4567,215.4924,215.1885,215.4745,4058.0
2021-01-12 12:45:00,241.13,241.13,240.57,240.65,5998.0,215.5192,215.5192,215.0187,215.0902,5998.0
2021-01-12 12:50:00,240.58,240.88,240.53,240.75,5721.0,215.0276,215.2958,214.9829,215.1796,5721.0
2021-01-12 12:55:00,240.95,241.08,240.92,240.99,2434.0,215.3583,215.4745,215.3315,215.3941,2434.0
2021-01-12 13:00:00,240.94,241.23,240.72,241.05,5378.0,215.3494,215.6086,215.1528,215.4477,5378.0
2021-01-12 13:05:00,241.06,241.06,240.2,240.33,8877.0,215.4567,215.4567,214.688,214.8042,8877.0
2021-01-12 13:10:00,240.34,240.52,240.28,240.3,5024.0,214.8131,214.974,214.7595,214.7774,5024.0
2021-01-12 13:15:00,240.38,240.56,240.37,240.43,4309.0,214.8489,215.0098,214.8399,214.8936,4309.0
2021-01-12 13:20:00,240.43,240.43,240.17,240.17,3450.0,214.8936,214.8936,214.6612,214.6612,3450.0
2021-01-12 13:25:00,240.23,240.5,240.21,240.5,5101.0,214.7148,214.9561,214.6969,214.9561,5101.0
2021-01-12 13:30:00,240.44,241.01,240.42,240.55,8165.0,214.9025,215.412,214.8846,215.0008,8165.0
2021-01-12 13:35:00,240.66,240.94,240.65,240.92,2902.0,215.0991,215.3494,215.0902,215.3315,2902.0
2021-01-12 13:40:00,240.89,240.89,240.47,240.47,4379.0,215.3047,215.3047,214.9293,214.9293,4379.0
2021-01-12 13:45:00,240.58,240.83,240.54,240.78,13886.0,215.0276,215.2511,214.9919,215.2064,13886.0
2021-01-12 13:50:00,240.78,241.26,240.55,241.18,6223.0,215.2064,215.6354,215.0008,215.5639,6223.0
2021-01-12 13:55:00,241.31,241.47,241.18,241.27,5127.0,215.6801,215.8231,215.5639,215.6443,5127.0
2021-01-12 14:00:00,241.25,241.55,241.25,241.4,2704.0,215.6265,215.8946,215.6265,215.7605,2704.0
2021-01-12 14:05:00,241.36,241.71,241.23,241.34,10345.0,215.7248,216.0376,215.6086,215.7069,10345.0
2021-01-12 14:10:00,241.68,241.9,241.62,241.77,2476.0,216.0108,216.2074,215.9572,216.0912,2476.0
2021-01-12 14:15:00,241.75,241.83,241.32,241.36,6292.0,216.0734,216.1449,215.689,215.7248,6292.0
2021-01-12 14:20:00,241.41,241.47,241.27,241.41,3644.0,215.7695,215.8231,215.6443,215.7695,3644.0
2021-01-12 14:25:00,241.66,241.94,241.52,241.68,5339.0,215.9929,216.2432,215.8678,216.0108,5339.0
2021-01-12 14:30:00,241.73,241.86,241.71,241.71,2079.0,216.0555,216.1717,216.0376,216.0376,2079.0
2021-01-12 14:35:00,241.81,241.81,241.62,241.81,2996.0,216.127,216.127,215.9572,216.127,2996.0
2021-01-12 14:40:00,241.82,241.89,241.49,241.54,2640.0,216.1359,216.1985,215.841,215.8857,2640.0
2021-01-12 14:45:00,241.53,241.97,241.53,241.89,3186.0,215.8767,216.27,215.8767,216.1985,3186.0
2021-01-12 14:50:00,241.84,242.07,241.8,242.05,5787.0,216.1538,216.3594,216.1181,216.3415,5787.0
2021-01-12 14:55:00,242.13,242.38,242.11,242.22,3672.0,216.413,216.6365,216.3951,216.4934,3672.0
2021-01-12 15:00:00,242.3,242.55,242.28,242.41,3736.0,216.5649,216.7884,216.5471,216.6633,3736.0
2021-01-12 15:05:00,242.41,242.44,242.15,242.15,3053.0,216.6633,216.6901,216.4309,216.4309,3053.0
2021-01-12 15:10:00,242.11,242.24,241.6,241.63,5138.0,216.3951,216.5113,215.9393,215.9661,5138.0
2021-01-12 15:15:00,241.66,242.03,241.6,241.96,6436.0,215.9929,216.3236,215.9393,216.2611,6436.0
2021-01-12 15:20:00,242.03,242.12,241.96,242.0,4605.0,216.3236,216.4041,216.2611,216.2968,4605.0
2021-01-12 15:25:00,242.05,242.05,241.54,241.54,6395.0,216.3415,216.3415,215.8857,215.8857,6395.0
2021-01-12 15:30:00,241.54,241.6,241.39,241.49,5524.0,215.8857,215.9393,215.7516,215.841,5524.0
2021-01-12 15:35:00,241.49,241.65,241.32,241.61,9494.0,215.841,215.984,215.689,215.9482,9494.0
2021-01-12 15:40:00,241.58,241.65,241.47,241.52,9131.0,215.9214,215.984,215.8231,215.8678,9131.0
2021-01-12 15:45:00,241.6,242.03,241.6,242.03,11753.0,215.9393,216.3236,215.9393,216.3236,11753.0
2021-01-12 15:50:00,242.09,242.14,241.74,242.02,18607.0,216.3773,216.4219,216.0644,216.3147,18607.0
2021-01-12 15:55:00,242.02,242.29,241.88,242.06,45233.0,216.3147,216.556,216.1896,216.3504,45233.0
2021-01-13 09:30:00,242.08,243.0,241.61,242.5,27680.0,216.3683,217.1906,215.9482,216.7437,27680.0
2021-01-13 09:35:00,242.76,243.15,241.72,241.96,5535.0,216.9761,217.3247,216.0466,216.2611,5535.0
2021-01-13 09:40:00,242.14,242.63,241.68,241.72,7281.0,216.4219,216.8599,216.0108,216.0466,7281.0
2021-01-13 09:45:00,241.42,241.65,241.1,241.13,2208.0,215.7784,215.984,215.4924,215.5192,2208.0
2021-01-13 09:50:00,241.29,241.29,240.4,240.91,4307.0,215.6622,215.6622,214.8668,215.3226,4307.0
2021-01-13 09:55:00,240.92,241.19,240.9,240.94,4451.0,215.3315,215.5728,215.3136,215.3494,4451.0
2021-01-13 10:00:00,241.34,241.34,239.94,239.95,6103.0,215.7069,215.7069,214.4556,214.4645,6103.0
2021-01-13 10:05:00,239.85,240.83,239.79,240.7,6238.0,214.3752,215.2511,214.3215,215.1349,6238.0
2021-01-13 10:10:00,240.85,240.86,240.2,240.2,4190.0,215.269,215.2779,214.688,214.688,4190.0
2021-01-13 10:15:00,240.31,240.68,240.3,240.65,2180.0,214.7863,215.117,214.7774,215.0902,2180.0
2021-01-13 10:20:00,240.83,240.98,240.66,240.98,2238.0,215.2511,215.3851,215.0991,215.3851,2238.0
2021-01-13 10:25:00,241.02,241.42,241.0,241.21,2910.0,215.4209,215.7784,215.403,215.5907,2910.0
2021-01-13 10:30:00,241.18,241.27,240.66,240.66,3915.0,215.5639,215.6443,215.0991,215.0991,3915.0
2021-01-13 10:35:00,240.56,240.95,240.51,240.84,3658.0,215.0098,215.3583,214.9651,215.26,3658.0
2021-01-13 10:40:00,240.72,240.99,240.57,240.87,2329.0,215.1528,215.3941,215.0187,215.2868,2329.0
2021-01-13 10:45:00,241.02,241.02,240.7,240.81,5719.0,215.4209,215.4209,215.1349,215.2332,5719.0
2021-01-13 10:50:00,240.92,241.33,240.83,241.31,5755.0,215.3315,215.698,215.2511,215.6801,5755.0
2021-01-13 10:55:00,241.24,241.6,241.23,241.35,5801.0,215.6175,215.9393,215.6086,215.7158,5801.0
2021-01-13 11:00:00,241.42,241.45,240.85,240.96,4362.0,215.7784,215.8052,215.269,215.3673,4362.0
2021-01-13 11:05:00,241.01,241.19,240.89,241.1,2772.0,215.412,215.5728,215.3047,215.4924,2772.0
2021-01-13 11:10:00,241.31,241.46,241.04,241.4,3603.0,215.6801,215.8142,215.4388,215.7605,3603.0
2021-01-13 11:15:00,241.39,241.83,241.17,241.76,6280.0,215.7516,216.1449,215.555,216.0823,6280.0
2021-01-13 11:20:00,241.81,242.0,241.47,241.93,4211.0,216.127,216.2968,215.8231,216.2342,4211.0
2021-01-13 11:25:00,241.91,241.91,241.61,241.61,4257.0,216.2164,216.2164,215.9482,215.9482,4257.0
2021-01-13 11:30:00,241.51,241.87,241.48,241.85,3628.0,215.8589,216.1806,215.832,216.1627,3628.0
2021-01-13 11:35:00,241.84,242.3,241.76,242.24,4104.0,216.1538,216.5649,216.0823,216.5113,4104.0
2021-01-13 11:40:00,242.23,242.24,242.07,242.13,3408.0,216.5024,216.5113,216.3594,216.413,3408.0
2021-01-13 11:45:00,242.01,242.06,241.76,242.01,2304.0,216.3057,216.3504,216.0823,216.3057,2304.0
2021-01-13 11:50:00,242.08,242.24,241.97,242.24,2409.0,216.3683,216.5113,216.27,216.5113,2409.0
2021-01-13 11:55:00,242.33,242.49,242.08,242.25,4460.0,216.5918,216.7348,216.3683,216.5203,4460.0
2021-01-13 12:00:00,242.25,242.25,241.58,241.69,3855.0,216.5203,216.5203,215.9214,216.0197,3855.0
2021-01-13 12:05:00,241.5,241.66,241.43,241.55,5923.0,215.8499,215.9929,215.7874,215.8946,5923.0
2021-01-13 12:10:00,241.55,241.68,241.3,241.39,3100.0,215.8946,216.0108,215.6712,215.7516,3100.0
2021-01-13 12:15:00,241.39,241.56,241.39,241.44,2200.0,215.7516,215.9035,215.7516,215.7963,2200.0
2021-01-13 12:20:00,241.42,241.43,241.17,241.22,2474.0,215.7784,215.7874,215.555,215.5997,2474.0
2021-01-13 12:25:00,241.21,241.58,241.13,241.55,3012.0,215.5907,215.9214,215.5192,215.8946,3012.0
2021-01-13 12:30:00,241.62,241.72,241.37,241.46,3541.0,215.9572,216.0466,215.7337,215.8142,3541.0
2021-01-13 12:35:00,241.52,241.6,241.45,241.51,2141.0,215.8678,215.9393,215.8052,215.8589,2141.0
2021-01-13 12:40:00,241.46,241.46,241.09,241.09,5216.0,215.8142,215.8142,215.4835,215.4835,5216.0
2021-01-13 12:45:00,241.08,241.18,240.89,241.16,10080.0,215.4745,215.5639,215.3047,215.546,10080.0
2021-01-13 12:50:00,241.16,241.62,240.78,241.58,4508.0,215.546,215.9572,215.2064,215.9214,4508.0
2021-01-13 12:55:00,241.58,241.89,241.54,241.79,8345.0,215.9214,216.1985,215.8857,216.1091,8345.0
2021-01-13 13:00:00,241.78,241.86,241.45,241.52,3776.0,216.1002,216.1717,215.8052,215.8678,3776.0
2021-01-13 13:05:00,241.56,241.63,241.43,241.52,3797.0,215.9035,215.9661,215.7874,215.8678,3797.0
2021-01-13 13:10:00,241.52,241.56,241.29,241.37,2823.0,215.8678,215.9035,215.6622,215.7337,2823.0
2021-01-13 13:15:00,241.42,241.57,241.19,241.19,4481.0,215.7784,215.9125,215.5728,215.5728,4481.0
2021-01-13 13:20:00,241.16,241.49,241.06,241.49,3776.0,215.546,215.841,215.4567,215.841,3776.0
2021-01-13 13:25:00,241.43,241.52,241.14,241.18,3179.0,215.7874,215.8678,215.5282,215.5639,3179.0
2021-01-13 13:30:00,241.18,241.39,241.16,241.19,3010.0,215.5639,215.7516,215.546,215.5728,3010.0
2021-01-13 13:35:00,241.08,241.36,241.07,241.36,1883.0,215.4745,215.7248,215.4656,215.7248,1883.0
2021-01-13 13:40:00,241.26,241.34,241.1,241.24,3360.0,215.6354,215.7069,215.4924,215.6175,3360.0
2021-01-13 13:45:00,241.2,241.4,241.19,241.22,2827.0,215.5818,215.7605,215.5728,215.5997,2827.0
2021-01-13 13:50:00,241.38,241.42,241.06,241.24,3439.0,215.7427,215.7784,215.4567,215.6175,3439.0
2021-01-13 13:55:00,241.29,241.4,241.29,241.4,1205.0,215.6622,215.7605,215.6622,215.7605,1205.0
2021-01-13 14:00:00,241.37,241.75,241.18,241.36,4885.0,215.7337,216.0734,215.5639,215.7248,4885.0
2021-01-13 14:05:00,241.36,241.8,241.36,241.8,9295.0,215.7248,216.1181,215.7248,216.1181,9295.0
2021-01-13 14:10:00,241.83,241.94,241.76,241.93,1171.0,216.1449,216.2432,216.0823,216.2342,1171.0
2021-01-13 14:15:00,241.97,241.97,241.8,241.9,2485.0,216.27,216.27,216.1181,216.2074,2485.0
2021-01-13 14:20:00,241.96,242.08,241.69,242.06,3330.0,216.2611,216.3683,216.0197,216.3504,3330.0
2021-01-13 14:25:00,242.17,242.17,241.77,241.94,2531.0,216.4488,216.4488,216.0912,216.2432,2531.0
2021-01-13 14:30:00,241.94,241.94,241.73,241.79,2635.0,216.2432,216.2432,216.0555,216.1091,2635.0
2021-01-13 14:35:00,241.66,241.66,241.49,241.55,3800.0,215.9929,215.9929,215.841,215.8946,3800.0
2021-01-13 14:40:00,241.51,241.51,241.19,241.29,3691.0,215.8589,215.8589,215.5728,215.6622,3691.0
2021-01-13 14:45:00,241.39,241.63,241.35,241.6,3701.0,215.7516,215.9661,215.7158,215.9393,3701.0
2021-01-13 14:50:00,241.54,241.69,241.48,241.54,4355.0,215.8857,216.0197,215.832,215.8857,4355.0
2021-01-13 14:55:00,241.54,241.61,241.44,241.53,5502.0,215.8857,215.9482,215.7963,215.8767,5502.0
2021-01-13 15:00:00,241.46,241.62,241.35,241.59,3791.0,215.8142,215.9572,215.7158,215.9304,3791.0
2021-01-13 15:05:00,241.62,241.75,241.38,241.47,6927.0,215.9572,216.0734,215.7427,215.8231,6927.0
2021-01-13 15:10:00,241.5,241.87,241.49,241.81,4568.0,215.8499,216.1806,215.841,216.127,4568.0
2021-01-13 15:15:00,241.78,241.78,241.55,241.71,11430.0,216.1002,216.1002,215.8946,216.0376,11430.0
2021-01-13 15:20:00,241.59,241.59,241.04,241.11,3520.0,215.9304,215.9304,215.4388,215.5013,3520.0
2021-01-13 15:25:00,241.05,241.05,240.74,240.74,9544.0,215.4477,215.4477,215.1706,215.1706,9544.0
2021-01-13 15:30:00,240.76,241.03,240.64,241.03,10087.0,215.1885,215.4298,215.0813,215.4298,10087.0
2021-01-13 15:35:00,241.04,241.21,240.94,241.09,8783.0,215.4388,215.5907,215.3494,215.4835,8783.0
2021-01-13 15:40:00,241.06,241.38,240.92,241.37,10748.0,215.4567,215.7427,215.3315,215.7337,10748.0
2021-01-13 15:45:00,241.41,241.54,241.23,241.33,9632.0,215.7695,215.8857,215.6086,215.698,9632.0
2021-01-13 15:50:00,241.33,241.33,240.89,240.93,14309.0,215.698,215.698,215.3047,215.3405,14309.0
2021-01-13 15:55:00,240.86,241.2,240.62,240.81,52110.0,215.2779,215.5818,215.0634,215.2332,52110.0
2021-01-14 09:30:00,241.57,242.57,241.55,241.55,21327.0,215.9125,216.8063,215.8946,215.8946,21327.0
2021-01-14 09:35:00,241.56,243.12,241.55,243.05,4056.0,215.9035,217.2979,215.8946,217.2353,4056.0
2021-01-14 09:40:00,242.93,243.57,242.86,243.27,5251.0,217.128,217.7001,217.0655,217.4319,5251.0
2021-01-14 09:45:00,242.97,243.34,242.76,243.14,8455.0,217.1638,217.4945,216.9761,217.3157,8455.0
2021-01-14 09:50:00,243.0,243.42,242.98,243.31,4892.0,217.1906,217.566,217.1727,217.4677,4892.0
2021-01-14 09:55:00,243.56,243.87,243.38,243.59,6975.0,217.6911,217.9682,217.5302,217.7179,6975.0
2021-01-14 10:00:00,243.75,243.91,243.6,243.69,8173.0,217.8609,218.0039,217.7269,217.8073,8173.0
2021-01-14 10:05:00,243.63,243.64,242.99,243.36,5967.0,217.7537,217.7626,217.1817,217.5124,5967.0
2021-01-14 10:10:00,243.36,243.87,243.25,243.72,5284.0,217.5124,217.9682,217.414,217.8341,5284.0
2021-01-14 10:15:00,243.79,243.79,243.35,243.65,4438.0,217.8967,217.8967,217.5034,217.7716,4438.0
2021-01-14 10:20:00,243.65,243.9,243.62,243.71,7277.0,217.7716,217.995,217.7447,217.8252,7277.0
2021-01-14 10:25:00,243.71,243.91,243.57,243.77,6314.0,217.8252,218.0039,217.7001,217.8788,6314.0
2021-01-14 10:30:00,243.8,243.92,243.66,243.81,6554.0,217.9056,218.0129,217.7805,217.9146,6554.0
2021-01-14 10:35:00,243.71,243.92,243.56,243.81,9556.0,217.8252,218.0129,217.6911,217.9146,9556.0
2021-01-14 10:40:00,243.77,243.92,243.6,243.71,7756.0,217.8788,218.0129,217.7269,217.8252,7756.0
2021-01-14 10:45:00,243.58,243.58,242.78,242.78,3000.0,217.709,217.709,216.994,216.994,3000.0
2021-01-14 10:50:00,242.65,242.93,242.51,242.69,3650.0,216.8778,217.128,216.7526,216.9135,3650.0
2021-01-14 10:55:00,242.64,242.96,242.35,242.91,8214.0,216.8688,217.1548,216.6096,217.1102,8214.0
2021-01-14 11:00:00,242.86,242.86,242.41,242.5,2401.0,217.0655,217.0655,216.6633,216.7437,2401.0
2021-01-14 11:05:00,242.48,242.48,242.15,242.23,2627.0,216.7258,216.7258,216.4309,216.5024,2627.0
2021-01-14 11:10:00,242.45,242.5,241.88,242.23,6353.0,216.699,216.7437,216.1896,216.5024,6353.0
2021-01-14 11:15:00,242.24,242.74,242.24,242.59,3570.0,216.5113,216.9582,216.5113,216.8241,3570.0
2021-01-14 11:20:00,242.74,242.89,242.59,242.59,1925.0,216.9582,217.0923,216.8241,216.8241,1925.0
2021-01-14 11:25:00,242.63,242.76,242.2,242.64,5273.0,216.8599,216.9761,216.4756,216.8688,5273.0
2021-01-14 11:30:00,242.69,243.19,242.69,243.15,2702.0,216.9135,217.3604,216.9135,217.3247,2702.0
2021-01-14 11:35:00,243.2,243.53,243.19,243.2,3002.0,217.3694,217.6643,217.3604,217.3694,3002.0
2021-01-14 11:40:00,243.21,243.51,243.09,243.51,3075.0,217.3783,217.6464,217.271,217.6464,3075.0
2021-01-14 11:45:00,243.42,243.59,243.4,243.45,2248.0,217.566,217.7179,217.5481,217.5928,2248.0
2021-01-14 11:50:00,243.5,243.58,243.49,243.5,1406.0,217.6375,217.709,217.6286,217.6375,1406.0
2021-01-14 11:55:00,243.47,243.79,243.46,243.78,2963.0,217.6107,217.8967,217.6017,217.8878,2963.0
2021-01-14 12:00:00,243.75,243.9,243.63,243.81,2761.0,217.8609,217.995,217.7537,217.9146,2761.0
2021-01-14 12:05:00,243.81,244.0,243.71,243.75,8692.0,217.9146,218.0844,217.8252,217.8609,8692.0
2021-01-14 12:10:00,243.71,243.9,243.49,243.71,5167.0,217.8252,217.995,217.6286,217.8252,5167.0
2021-01-14 12:15:00,243.78,243.78,243.48,243.52,2497.0,217.8878,217.8878,217.6196,217.6554,2497.0
2021-01-14 12:20:00,243.54,243.65,243.21,243.3,4660.0,217.6732,217.7716,217.3783,217.4587,4660.0
2021-01-14 12:25:00,243.13,243.3,243.12,243.2,956.0,217.3068,217.4587,217.2979,217.3694,956.0
2021-01-14 12:30:00,243.38,243.46,243.2,243.2,1500.0,217.5302,217.6017,217.3694,217.3694,1500.0
2021-01-14 12:35:00,243.14,243.37,242.93,242.94,1905.0,217.3157,217.5213,217.128,217.137,1905.0
2021-01-14 12:40:00,242.82,242.93,242.18,242.2,10957.0,217.0297,217.128,216.4577,216.4756,10957.0
2021-01-14 12:45:00,242.17,242.45,241.85,242.45,4858.0,216.4488,216.699,216.1627,216.699,4858.0
2021-01-14 12:50:00,242.54,242.56,242.44,242.45,1150.0,216.7795,216.7973,216.6901,216.699,1150.0
2021-01-14 12:55:00,242.58,242.59,242.5,242.55,3417.0,216.8152,216.8241,216.7437,216.7884,3417.0
2021-01-14 13:00:00,242.53,242.68,242.51,242.59,2250.0,216.7705,216.9046,216.7526,216.8241,2250.0
2021-01-14 13:05:00,242.59,242.66,242.51,242.65,3479.0,216.8241,216.8867,216.7526,216.8778,3479.0
2021-01-14 13:10:00,242.58,242.58,242.31,242.46,5884.0,216.8152,216.8152,216.5739,216.708,5884.0
2021-01-14 13:15:00,242.39,242.45,242.35,242.37,1568.0,216.6454,216.699,216.6096,216.6275,1568.0
2021-01-14 13:20:00,242.35,242.68,242.3,242.3,3452.0,216.6096,216.9046,216.5649,216.5649,3452.0
2021-01-14 13:25:00,242.39,242.57,242.38,242.47,2471.0,216.6454,216.8063,216.6365,216.7169,2471.0
2021-01-14 13:30:00,242.55,242.77,242.54,242.76,1532.0,216.7884,216.985,216.7795,216.9761,1532.0
2021-01-14 13:35:00,242.77,243.1,242.77,243.1,2188.0,216.985,217.28,216.985,217.28,2188.0
2021-01-14 13:40:00,243.19,243.28,243.08,243.13,1707.0,217.3604,217.4409,217.2621,217.3068,1707.0
2021-01-14 13:45:00,243.17,243.2,243.05,243.2,2153.0,217.3425,217.3694,217.2353,217.3694,2153.0
2021-01-14 13:50:00,243.16,243.2,242.96,242.97,4014.0,217.3336,217.3694,217.1548,217.1638,4014.0
2021-01-14 13:55:00,242.99,242.99,242.78,242.81,2068.0,217.1817,217.1817,216.994,217.0208,2068.0
2021-01-14 14:00:00,242.72,242.81,242.56,242.79,3628.0,216.9403,217.0208,216.7973,217.0029,3628.0
2021-01-14 14:05:00,242.75,242.75,242.32,242.4,5124.0,216.9672,216.9672,216.5828,216.6543,5124.0
2021-01-14 14:10:00,242.39,242.51,242.3,242.5,4216.0,216.6454,216.7526,216.5649,216.7437,4216.0
2021-01-14 14:15:00,242.45,242.84,242.45,242.7,4517.0,216.699,217.0476,216.699,216.9225,4517.0
2021-01-14 14:20:00,242.76,242.84,242.53,242.82,3946.0,216.9761,217.0476,216.7705,217.0297,3946.0
2021-01-14 14:25:00,242.8,242.8,242.55,242.59,3651.0,217.0118,217.0118,216.7884,216.8241,3651.0
2021-01-14 14:30:00,242.57,242.65,242.31,242.58,2641.0,216.8063,216.8778,216.5739,216.8152,2641.0
2021-01-14 14:35:00,242.54,242.91,242.48,242.75,6190.0,216.7795,217.1102,216.7258,216.9672,6190.0
2021-01-14 14:40:00,242.77,242.85,242.73,242.76,1223.0,216.985,217.0565,216.9493,216.9761,1223.0
2021-01-14 14:45:00,242.65,242.87,242.65,242.84,3152.0,216.8778,217.0744,216.8778,217.0476,3152.0
2021-01-14 14:50:00,242.93,242.96,242.76,242.88,4439.0,217.128,217.1548,216.9761,217.0833,4439.0
2021-01-14 14:55:00,242.8,242.8,242.59,242.64,3101.0,217.0118,217.0118,216.8241,216.8688,3101.0
2021-01-14 15:00:00,242.66,242.79,242.62,242.69,5561.0,216.8867,217.0029,216.851,216.9135,5561.0
2021-01-14 15:05:00,242.62,242.68,242.06,242.06,3905.0,216.851,216.9046,216.3504,216.3504,3905.0
2021-01-14 15:10:00,242.16,242.33,241.87,242.22,3412.0,216.4398,216.5918,216.1806,216.4934,3412.0
2021-01-14 15:15:00,242.24,242.32,241.94,241.97,4348.0,216.5113,216.5828,216.2432,216.27,4348.0
2021-01-14 15:20:00,241.97,242.38,241.97,242.09,4060.0,216.27,216.6365,216.27,216.3773,4060.0
2021-01-14 15:25:00,242.08,242.08,241.38,241.58,7218.0,216.3683,216.3683,215.7427,215.9214,7218.0
2021-01-14 15:30:00,241.54,242.02,241.48,241.79,7347.0,215.8857,216.3147,215.832,216.1091,7347.0
2021-01-14 15:35:00,241.78,241.85,241.53,241.73,14435.0,216.1002,216.1627,215.8767,216.0555,14435.0
2021-01-14 15:40:00,241.7,241.76,241.55,241.61,5628.0,216.0287,216.0823,215.8946,215.9482,5628.0
2021-01-14 15:45:00,241.65,241.84,241.46,241.68,7159.0,215.984,216.1538,215.8142,216.0108,7159.0
2021-01-14 15:50:00,241.7,241.9,241.1,241.2,17245.0,216.0287,216.2074,215.4924,215.5818,17245.0
2021-01-14 15:55:00,241.2,241.52,241.13,241.32,34840.0,215.5818,215.8678,215.5192,215.689,34840.0
2021-01-15 09:30:00,239.31,239.31,235.5,235.5,70631.0,213.8925,213.8925,210.4872,210.4872,70631.0
2021-01-15 09:35:00,235.98,235.98,233.94,234.05,9874.0,210.9162,210.9162,209.0929,209.1912,9874.0
2021-01-15 09:40:00,233.97,235.89,233.8,235.88,7299.0,209.1197,210.8358,208.9677,210.8268,7299.0
2021-01-15 09:45:00,235.52,236.33,235.47,236.32,3474.0,210.5051,211.229,210.4604,211.2201,3474.0
2021-01-15 09:50:00,236.4,237.14,235.78,235.81,5765.0,211.2916,211.953,210.7374,210.7643,5765.0
2021-01-15 09:55:00,235.68,236.0,235.35,235.71,11660.0,210.6481,210.9341,210.3531,210.6749,11660.0
2021-01-15 10:00:00,235.9,236.04,235.35,235.79,9196.0,210.8447,210.9698,210.3531,210.7464,9196.0
2021-01-15 10:05:00,235.68,235.84,234.33,235.07,16989.0,210.6481,210.7911,209.4415,210.1029,16989.0
2021-01-15 10:10:00,235.16,235.54,234.77,234.77,6698.0,210.1833,210.5229,209.8347,209.8347,6698.0
2021-01-15 10:15:00,234.65,234.78,234.0,234.15,5163.0,209.7275,209.8437,209.1465,209.2806,5163.0
2021-01-15 10:20:00,234.15,234.16,233.28,233.73,10398.0,209.2806,209.2895,208.503,208.9052,10398.0
2021-01-15 10:25:00,233.54,234.64,233.54,234.34,18997.0,208.7354,209.7185,208.7354,209.4504,18997.0
2021-01-15 10:30:00,234.16,234.89,233.89,234.61,6069.0,209.2895,209.942,209.0482,209.6917,6069.0
2021-01-15 10:35:00,234.61,235.24,234.61,235.2,4801.0,209.6917,210.2548,209.6917,210.2191,4801.0
2021-01-15 10:40:00,235.18,235.69,234.95,235.57,5760.0,210.2012,210.657,209.9956,210.5498,5760.0
2021-01-15 10:45:00,235.8,235.8,235.16,235.28,4622.0,210.7553,210.7553,210.1833,210.2906,4622.0
2021-01-15 10:50:00,235.52,235.65,235.35,235.39,4000.0,210.5051,210.6213,210.3531,210.3889,4000.0
2021-01-15 10:55:00,235.4,235.6,235.05,235.53,5440.0,210.3978,210.5766,210.085,210.514,5440.0
2021-01-15 11:00:00,235.5,235.5,235.15,235.33,4761.0,210.4872,210.4872,210.1744,210.3352,4761.0
2021-01-15 11:05:00,235.31,235.31,234.6,234.63,5432.0,210.3174,210.3174,209.6828,209.7096,5432.0
2021-01-15 11:10:00,234.65,234.93,234.29,234.73,3759.0,209.7275,209.9777,209.4057,209.799,3759.0
2021-01-15 11:15:00,234.65,234.65,234.08,234.31,4600.0,209.7275,209.7275,209.218,209.4236,4600.0
2021-01-15 11:20:00,234.31,234.77,234.31,234.76,6452.0,209.4236,209.8347,209.4236,209.8258,6452.0
2021-01-15 11:25:00,234.8,235.47,234.73,235.29,3545.0,209.8615,210.4604,209.799,210.2995,3545.0
2021-01-15 11:30:00,235.13,235.13,234.58,234.58,4347.0,210.1565,210.1565,209.6649,209.6649,4347.0
2021-01-15 11:35:00,234.56,234.96,234.56,234.9,5048.0,209.647,210.0045,209.647,209.9509,5048.0
2021-01-15 11:40:00,234.88,235.25,234.88,235.09,4563.0,209.933,210.2637,209.933,210.1207,4563.0
2021-01-15 11:45:00,235.1,235.11,234.53,234.53,5285.0,210.1297,210.1386,209.6202,209.6202,5285.0
2021-01-15 11:50:00,234.5,234.52,234.17,234.17,2130.0,209.5934,209.6113,209.2984,209.2984,2130.0
2021-01-15 11:55:00,234.27,234.47,234.05,234.41,4899.0,209.3878,209.5666,209.1912,209.513,4899.0
2021-01-15 12:00:00,234.5,234.58,234.3,234.5,4229.0,209.5934,209.6649,209.4146,209.5934,4229.0
2021-01-15 12:05:00,234.58,234.86,234.54,234.65,4178.0,209.6649,209.9152,209.6291,209.7275,4178.0
2021-01-15 12:10:00,234.51,234.74,234.5,234.74,3240.0,209.6023,209.8079,209.5934,209.8079,3240.0
2021-01-15 12:15:00,234.76,235.53,234.75,235.28,6429.0,209.8258,210.514,209.8168,210.2906,6429.0
2021-01-15 12:20:00,235.36,235.73,235.23,235.56,3900.0,210.3621,210.6928,210.2459,210.5408,3900.0
2021-01-15 12:25:00,235.55,235.69,235.38,235.6,2419.0,210.5319,210.657,210.3799,210.5766,2419.0
2021-01-15 12:30:00,235.6,236.0,235.56,235.97,3451.0,210.5766,210.9341,210.5408,210.9073,3451.0
2021-01-15 12:35:00,235.95,236.33,235.95,236.25,2802.0,210.8894,211.229,210.8894,211.1575,2802.0
2021-01-15 12:40:00,236.25,236.59,236.25,236.53,4150.0,211.1575,211.4614,211.1575,211.4078,4150.0
2021-01-15 12:45:00,236.45,236.45,236.18,236.3,1289.0,211.3363,211.3363,211.095,211.2022,1289.0
2021-01-15 12:50:00,236.2,236.61,236.0,236.59,3520.0,211.1128,211.4793,210.9341,211.4614,3520.0
2021-01-15 12:55:00,236.41,236.41,236.11,236.11,2724.0,211.3005,211.3005,211.0324,211.0324,2724.0
2021-01-15 13:00:00,236.25,236.25,235.87,235.87,3606.0,211.1575,211.1575,210.8179,210.8179,3606.0
2021-01-15 13:05:00,235.86,236.01,235.86,235.89,2857.0,210.809,210.943,210.809,210.8358,2857.0
2021-01-15 13:10:00,235.99,236.1,235.81,235.91,2501.0,210.9251,211.0235,210.7643,210.8536,2501.0
2021-01-15 13:15:00,235.95,236.4,235.95,236.29,2407.0,210.8894,211.2916,210.8894,211.1933,2407.0
2021-01-15 13:20:00,236.31,236.59,236.3,236.59,5648.0,211.2112,211.4614,211.2022,211.4614,5648.0
2021-01-15 13:25:00,236.67,236.67,236.34,236.37,4930.0,211.5329,211.5329,211.238,211.2648,4930.0
2021-01-15 13:30:00,236.37,236.52,236.37,236.39,1900.0,211.2648,211.3989,211.2648,211.2827,1900.0
2021-01-15 13:35:00,236.23,236.29,235.94,236.17,5740.0,211.1397,211.1933,210.8805,211.086,5740.0
2021-01-15 13:40:00,236.1,236.1,235.78,235.81,3904.0,211.0235,211.0235,210.7374,210.7643,3904.0
2021-01-15 13:45:00,235.92,236.13,235.78,235.84,4807.0,210.8626,211.0503,210.7374,210.7911,4807.0
2021-01-15 13:50:00,235.8,235.82,235.34,235.44,2435.0,210.7553,210.7732,210.3442,210.4336,2435.0
2021-01-15 13:55:00,235.13,235.29,235.07,235.08,5052.0,210.1565,210.2995,210.1029,210.1118,5052.0
2021-01-15 14:00:00,235.07,235.29,235.02,235.15,5481.0,210.1029,210.2995,210.0582,210.1744,5481.0
2021-01-15 14:05:00,235.15,235.5,235.15,235.15,3341.0,210.1744,210.4872,210.1744,210.1744,3341.0
2021-01-15 14:10:00,235.18,235.31,234.81,235.11,6820.0,210.2012,210.3174,209.8705,210.1386,6820.0
2021-01-15 14:15:00,235.18,235.35,234.84,234.84,2638.0,210.2012,210.3531,209.8973,209.8973,2638.0
2021-01-15 14:20:00,234.8,234.87,234.65,234.75,8378.0,209.8615,209.9241,209.7275,209.8168,8378.0
2021-01-15 14:25:00,234.81,235.26,234.64,235.26,5329.0,209.8705,210.2727,209.7185,210.2727,5329.0
2021-01-15 14:30:00,235.37,236.0,235.37,235.98,5040.0,210.371,210.9341,210.371,210.9162,5040.0
2021-01-15 14:35:00,235.96,236.17,235.84,236.03,3600.0,210.8983,211.086,210.7911,210.9609,3600.0
2021-01-15 14:40:00,235.98,236.11,235.85,236.11,3204.0,210.9162,211.0324,210.8,211.0324,3204.0
2021-01-15 14:45:00,236.18,236.67,236.18,236.56,8391.0,211.095,211.5329,211.095,211.4346,8391.0
2021-01-15 14:50:00,236.56,236.92,236.56,236.84,4773.0,211.4346,211.7564,211.4346,211.6849,4773.0
2021-01-15 14:55:00,236.89,236.99,236.61,236.99,4192.0,211.7296,211.8189,211.4793,211.8189,4192.0
2021-01-15 15:00:00,237.06,237.46,237.0,237.14,5918.0,211.8815,212.239,211.8279,211.953,5918.0
2021-01-15 15:05:00,237.16,237.18,236.86,237.06,9667.0,211.9709,211.9888,211.7027,211.8815,9667.0
2021-01-15 15:10:00,237.03,238.06,237.03,237.79,7100.0,211.8547,212.7753,211.8547,212.534,7100.0
2021-01-15 15:15:00,237.87,237.99,237.38,237.46,6319.0,212.6055,212.7127,212.1675,212.239,6319.0
2021-01-15 15:20:00,237.4,237.4,237.12,237.22,8750.0,212.1854,212.1854,211.9351,212.0245,8750.0
2021-01-15 15:25:00,237.19,237.19,236.49,236.54,4300.0,211.9977,211.9977,211.372,211.4167,4300.0
2021-01-15 15:30:00,236.54,236.59,236.29,236.55,8425.0,211.4167,211.4614,211.1933,211.4257,8425.0
2021-01-15 15:35:00,236.6,236.81,236.19,236.19,10958.0,211.4704,211.658,211.1039,211.1039,10958.0
2021-01-15 15:40:00,236.22,236.34,235.74,235.74,19129.0,211.1307,211.238,210.7017,210.7017,19129.0
2021-01-15 15:45:00,235.87,237.62,235.86,237.26,37951.0,210.8179,212.382,210.809,212.0603,37951.0
2021-01-15 15:50:00,237.49,237.5,236.57,237.25,43715.0,212.2658,212.2748,211.4435,212.0513,43715.0
2021-01-15 15:55:00,237.25,237.56,236.79,237.28,85293.0,212.0513,212.3284,211.6402,212.0781,85293.0
2021-01-19 09:30:00,240.28,241.44,239.28,239.71,52079.0,214.7595,215.7963,213.8657,214.25,52079.0
2021-01-19 09:35:00,239.22,240.19,238.44,240.11,3732.0,213.8121,214.6791,213.1149,214.6076,3732.0
2021-01-19 09:40:00,239.67,239.88,239.0,239.39,7799.0,214.2143,214.402,213.6154,213.964,7799.0
2021-01-19 09:45:00,239.47,239.65,238.8,238.8,5480.0,214.0355,214.1964,213.4367,213.4367,5480.0
2021-01-19 09:50:00,238.72,238.72,237.89,238.67,3821.0,213.3652,213.3652,212.6233,213.3205,3821.0
2021-01-19 09:55:00,238.76,238.89,237.74,238.23,9397.0,213.4009,213.5171,212.4893,212.9272,9397.0
2021-01-19 10:00:00,238.34,238.4,237.65,237.95,5349.0,213.0255,213.0792,212.4088,212.677,5349.0
2021-01-19 10:05:00,238.08,238.35,237.78,238.28,13104.0,212.7932,213.0345,212.525,212.9719,13104.0
2021-01-19 10:10:00,238.37,238.68,238.1,238.54,15950.0,213.0524,213.3294,212.811,213.2043,15950.0
2021-01-19 10:15:00,238.55,238.94,238.31,238.4,8916.0,213.2132,213.5618,212.9987,213.0792,8916.0
2021-01-19 10:20:00,238.48,239.35,238.39,238.85,4624.0,213.1507,213.9283,213.0702,213.4814,4624.0
2021-01-19 10:25:00,238.65,239.23,238.2,239.22,7869.0,213.3026,213.821,212.9004,213.8121,7869.0
2021-01-19 10:30:00,238.91,239.54,238.78,239.54,3100.0,213.535,214.0981,213.4188,214.0981,3100.0
2021-01-19 10:35:00,239.51,239.82,239.05,239.21,7443.0,214.0713,214.3484,213.6601,213.8031,7443.0
2021-01-19 10:40:00,239.23,239.69,239.15,239.4,12119.0,213.821,214.2322,213.7495,213.973,12119.0
2021-01-19 10:45:00,239.5,239.66,239.34,239.62,3800.0,214.0623,214.2053,213.9193,214.1696,3800.0
2021-01-19 10:50:00,239.7,239.87,239.16,239.29,7396.0,214.2411,214.393,213.7585,213.8746,7396.0
2021-01-19 10:55:00,239.49,239.69,239.18,239.26,4636.0,214.0534,214.2322,213.7763,213.8478,4636.0
2021-01-19 11:00:00,239.36,239.4,238.97,239.0,5216.0,213.9372,213.973,213.5886,213.6154,5216.0
2021-01-19 11:05:00,239.24,239.62,238.88,239.02,8610.0,213.83,214.1696,213.5082,213.6333,8610.0
2021-01-19 11:10:00,239.21,239.42,239.07,239.21,7874.0,213.8031,213.9908,213.678,213.8031,7874.0
2021-01-19 11:15:00,239.15,239.16,238.63,238.74,3937.0,213.7495,213.7585,213.2847,213.3831,3937.0
2021-01-19 11:20:00,239.0,239.22,238.81,239.09,8294.0,213.6154,213.8121,213.4456,213.6959,8294.0
2021-01-19 11:25:00,239.15,239.31,238.86,239.18,3483.0,213.7495,213.8925,213.4903,213.7763,3483.0
2021-01-19 11:30:00,239.06,239.26,238.65,238.75,6070.0,213.6691,213.8478,213.3026,213.392,6070.0
2021-01-19 11:35:00,238.66,238.8,238.56,238.7,3743.0,213.3116,213.4367,213.2222,213.3473,3743.0
2021-01-19 11:40:00,238.5,238.5,238.11,238.4,5388.0,213.1686,213.1686,212.82,213.0792,5388.0
2021-01-19 11:45:00,238.55,238.89,238.55,238.56,4610.0,213.2132,213.5171,213.2132,213.2222,4610.0
2021-01-19 11:50:00,238.61,239.01,238.6,238.82,5730.0,213.2669,213.6244,213.2579,213.4546,5730.0
2021-01-19 11:55:00,238.81,238.92,238.35,238.38,7740.0,213.4456,213.5439,213.0345,213.0613,7740.0
2021-01-19 12:00:00,238.4,238.7,238.38,238.58,13711.0,213.0792,213.3473,213.0613,213.2401,13711.0
2021-01-19 12:05:00,238.6,239.15,238.57,238.9,5673.0,213.2579,213.7495,213.2311,213.5261,5673.0
2021-01-19 12:10:00,238.89,238.97,238.47,238.68,4900.0,213.5171,213.5886,213.1417,213.3294,4900.0
2021-01-19 12:15:00,238.62,238.68,238.07,238.36,7412.0,213.2758,213.3294,212.7842,213.0434,7412.0
2021-01-19 12:20:00,238.12,238.67,238.12,238.67,7773.0,212.8289,213.3205,212.8289,213.3205,7773.0
2021-01-19 12:25:00,238.67,238.75,237.88,238.06,13302.0,213.3205,213.392,212.6144,212.7753,13302.0
2021-01-19 12:30:00,238.1,238.19,238.01,238.12,3800.0,212.811,212.8915,212.7306,212.8289,3800.0
2021-01-19 12:35:00,238.08,238.13,237.88,238.13,2993.0,212.7932,212.8379,212.6144,212.8379,2993.0
2021-01-19 12:40:00,238.12,238.33,238.0,238.33,6752.0,212.8289,213.0166,212.7217,213.0166,6752.0
2021-01-19 12:45:00,238.35,238.55,238.17,238.47,4772.0,213.0345,213.2132,212.8736,213.1417,4772.0
2021-01-19 12:50:00,238.51,238.65,238.46,238.61,2700.0,213.1775,213.3026,213.1328,213.2669,2700.0
2021-01-19 12:55:00,238.56,238.85,238.53,238.85,2240.0,213.2222,213.4814,213.1954,213.4814,2240.0
2021-01-19 13:00:00,238.96,239.04,238.76,238.95,3795.0,213.5797,213.6512,213.4009,213.5708,3795.0
2021-01-19 13:05:00,238.91,238.95,238.69,238.9,3443.0,213.535,213.5708,213.3384,213.5261,3443.0
2021-01-19 13:10:00,238.86,238.88,238.41,238.46,9919.0,213.4903,213.5082,213.0881,213.1328,9919.0
2021-01-19 13:15:00,238.48,238.57,238.38,238.49,3977.0,213.1507,213.2311,213.0613,213.1596,3977.0
2021-01-19 13:20:00,238.51,238.64,238.49,238.6,2100.0,213.1775,213.2937,213.1596,213.2579,2100.0
2021-01-19 13:25:00,238.55,238.74,238.43,238.43,7900.0,213.2132,213.3831,213.106,213.106,7900.0
2021-01-19 13:30:00,238.57,238.65,238.56,238.59,2029.0,213.2311,213.3026,213.2222,213.249,2029.0
2021-01-19 13:35:00,238.67,238.79,238.54,238.54,6467.0,213.3205,213.4278,213.2043,213.2043,6467.0
2021-01-19 13:40:00,238.5,238.6,238.44,238.49,3900.0,213.1686,213.2579,213.1149,213.1596,3900.0
2021-01-19 13:45:00,238.49,238.49,238.32,238.41,2217.0,213.1596,213.1596,213.0077,213.0881,2217.0
2021-01-19 13:50:00,238.47,238.58,238.32,238.5,2222.0,213.1417,213.2401,213.0077,213.1686,2222.0
2021-01-19 13:55:00,238.57,238.73,238.4,238.44,3027.0,213.2311,213.3741,213.0792,213.1149,3027.0
2021-01-19 14:00:00,238.5,238.59,238.2,238.25,12134.0,213.1686,213.249,212.9004,212.9451,12134.0
2021-01-19 14:05:00,238.19,238.53,238.19,238.52,3429.0,212.8915,213.1954,212.8915,213.1864,3429.0
2021-01-19 14:10:00,238.52,238.52,238.21,238.25,3491.0,213.1864,213.1864,212.9094,212.9451,3491.0
2021-01-19 14:15:00,238.23,238.23,237.85,237.88,6413.0,212.9272,212.9272,212.5876,212.6144,6413.0
2021-01-19 14:20:00,237.83,237.89,237.77,237.84,3570.0,212.5697,212.6233,212.5161,212.5787,3570.0
2021-01-19 14:25:00,237.89,237.97,237.69,237.78,3337.0,212.6233,212.6948,212.4446,212.525,3337.0
2021-01-19 14:30:00,237.75,237.75,237.27,237.28,4636.0,212.4982,212.4982,212.0692,212.0781,4636.0
2021-01-19 14:35:00,237.49,237.56,237.23,237.23,4533.0,212.2658,212.3284,212.0334,212.0334,4533.0
2021-01-19 14:40:00,237.25,237.36,237.1,237.12,6816.0,212.0513,212.1496,211.9172,211.9351,6816.0
2021-01-19 14:45:00,237.11,237.38,236.95,237.22,6080.0,211.9262,212.1675,211.7832,212.0245,6080.0
2021-01-19 14:50:00,237.25,237.25,237.04,237.12,2243.0,212.0513,212.0513,211.8636,211.9351,2243.0
2021-01-19 14:55:00,237.17,237.29,236.98,236.98,4644.0,211.9798,212.0871,211.81,211.81,4644.0
2021-01-19 15:00:00,237.11,237.15,236.93,237.14,3742.0,211.9262,211.9619,211.7653,211.953,3742.0
2021-01-19 15:05:00,237.11,237.28,237.03,237.17,5797.0,211.9262,212.0781,211.8547,211.9798,5797.0
2021-01-19 15:10:00,237.19,237.6,237.09,237.6,2811.0,211.9977,212.3641,211.9083,212.3641,2811.0
2021-01-19 15:15:00,237.62,238.31,237.62,238.27,6322.0,212.382,212.9987,212.382,212.963,6322.0
2021-01-19 15:20:00,238.21,238.53,238.2,238.48,10757.0,212.9094,213.1954,212.9004,213.1507,10757.0
2021-01-19 15:25:00,238.49,238.81,238.26,238.33,15145.0,213.1596,213.4456,212.954,213.0166,15145.0
2021-01-19 15:30:00,238.33,238.39,238.17,238.28,4308.0,213.0166,213.0702,212.8736,212.9719,4308.0
2021-01-19 15:35:00,238.3,238.63,238.15,238.62,8894.0,212.9898,213.2847,212.8557,213.2758,8894.0
2021-01-19 15:40:00,238.59,238.63,238.46,238.57,5809.0,213.249,213.2847,213.1328,213.2311,5809.0
2021-01-19 15:45:00,238.55,238.68,238.11,238.37,20997.0,213.2132,213.3294,212.82,213.0524,20997.0
2021-01-19 15:50:00,238.51,238.51,238.25,238.36,17977.0,213.1775,213.1775,212.9451,213.0434,17977.0
2021-01-19 15:55:00,238.37,238.6,237.96,238.37,57172.0,213.0524,213.2579,212.6859,213.0524,57172.0
2021-01-20 09:30:00,239.46,239.46,237.04,237.39,23084.0,214.0266,214.0266,211.8636,212.1764,23084.0
2021-01-20 09:35:00,237.07,237.54,236.21,236.21,6154.0,211.8904,212.3105,211.1218,211.1218,6154.0
2021-01-20 09:40:00,236.26,237.61,236.05,237.61,5065.0,211.1665,212.3731,210.9788,212.3731,5065.0
2021-01-20 09:45:00,237.8,237.84,236.95,237.64,5957.0,212.5429,212.5787,211.7832,212.3999,5957.0
2021-01-20 09:50:00,237.96,237.98,236.31,236.31,5967.0,212.6859,212.7038,211.2112,211.2112,5967.0
2021-01-20 09:55:00,236.52,236.92,236.04,236.64,5056.0,211.3989,211.7564,210.9698,211.5061,5056.0
2021-01-20 10:00:00,236.64,237.03,236.56,236.94,4680.0,211.5061,211.8547,211.4346,211.7742,4680.0
2021-01-20 10:05:00,237.01,237.41,236.93,237.04,3529.0,211.8368,212.1943,211.7653,211.8636,3529.0
2021-01-20 10:10:00,236.9,237.13,236.5,236.96,4300.0,211.7385,211.9441,211.381,211.7921,4300.0
2021-01-20 10:15:00,236.69,237.24,236.35,236.86,3367.0,211.5508,212.0424,211.2469,211.7027,3367.0
2021-01-20 10:20:00,236.98,237.02,236.31,236.45,10812.0,211.81,211.8457,211.2112,211.3363,10812.0
2021-01-20 10:25:00,236.45,236.5,235.65,235.65,10298.0,211.3363,211.381,210.6213,210.6213,10298.0
2021-01-20 10:30:00,235.95,236.33,235.55,236.14,9112.0,210.8894,211.229,210.5319,211.0592,9112.0
2021-01-20 10:35:00,236.15,236.33,236.01,236.33,20009.0,211.0681,211.229,210.943,211.229,20009.0
2021-01-20 10:40:00,236.33,236.52,235.8,236.01,18785.0,211.229,211.3989,210.7553,210.943,18785.0
2021-01-20 10:45:00,236.07,236.4,235.96,236.22,14483.0,210.9966,211.2916,210.8983,211.1307,14483.0
2021-01-20 10:50:00,236.35,237.02,236.29,237.01,3723.0,211.2469,211.8457,211.1933,211.8368,3723.0
2021-01-20 10:55:00,236.97,237.17,236.77,237.0,4526.0,211.8011,211.9798,211.6223,211.8279,4526.0
2021-01-20 11:00:00,237.02,237.02,236.34,236.6,4312.0,211.8457,211.8457,211.238,211.4704,4312.0
2021-01-20 11:05:00,236.52,236.52,236.0,236.05,3315.0,211.3989,211.3989,210.9341,210.9788,3315.0
2021-01-20 11:10:00,235.9,236.08,235.59,235.59,3100.0,210.8447,211.0056,210.5676,210.5676,3100.0
2021-01-20 11:15:00,235.52,235.84,235.35,235.77,5268.0,210.5051,210.7911,210.3531,210.7285,5268.0
2021-01-20 11:20:00,235.69,235.8,235.38,235.44,2486.0,210.657,210.7553,210.3799,210.4336,2486.0
2021-01-20 11:25:00,235.27,235.27,235.0,235.22,2074.0,210.2816,210.2816,210.0403,210.2369,2074.0
2021-01-20 11:30:00,235.28,235.34,235.03,235.22,3119.0,210.2906,210.3442,210.0671,210.2369,3119.0
2021-01-20 11:35:00,235.35,235.62,235.22,235.59,1660.0,210.3531,210.5944,210.2369,210.5676,1660.0
2021-01-20 11:40:00,235.58,235.69,235.21,235.28,2815.0,210.5587,210.657,210.228,210.2906,2815.0
2021-01-20 11:45:00,235.14,235.45,235.06,235.39,2745.0,210.1654,210.4425,210.0939,210.3889,2745.0
2021-01-20 11:50:00,235.54,235.9,235.53,235.56,3720.0,210.5229,210.8447,210.514,210.5408,3720.0
2021-01-20 11:55:00,235.54,235.54,235.26,235.38,4238.0,210.5229,210.5229,210.2727,210.3799,4238.0
2021-01-20 12:00:00,235.54,235.89,235.46,235.84,5892.0,210.5229,210.8358,210.4514,210.7911,5892.0
2021-01-20 12:05:00,235.92,235.95,235.71,235.77,12197.0,210.8626,210.8894,210.6749,210.7285,12197.0
2021-01-20 12:10:00,235.66,235.83,235.43,235.51,12065.0,210.6302,210.7821,210.4246,210.4961,12065.0
2021-01-20 12:15:00,235.57,235.75,235.54,235.69,16446.0,210.5498,210.7106,210.5229,210.657,16446.0
2021-01-20 12:20:00,235.73,235.74,235.45,235.63,6202.0,210.6928,210.7017,210.4425,210.6034,6202.0
2021-01-20 12:25:00,235.51,235.62,235.45,235.59,7700.0,210.4961,210.5944,210.4425,210.5676,7700.0
2021-01-20 12:30:00,235.56,235.6,235.41,235.47,5819.0,210.5408,210.5766,210.4067,210.4604,5819.0
2021-01-20 12:35:00,235.42,235.6,235.41,235.6,5607.0,210.4157,210.5766,210.4067,210.5766,5607.0
2021-01-20 12:40:00,235.54,235.54,235.37,235.45,2100.0,210.5229,210.5229,210.371,210.4425,2100.0
2021-01-20 12:45:00,235.46,235.6,235.43,235.5,10115.0,210.4514,210.5766,210.4246,210.4872,10115.0
2021-01-20 12:50:00,235.43,235.63,235.43,235.58,6685.0,210.4246,210.6034,210.4246,210.5587,6685.0
2021-01-20 12:55:00,235.58,236.01,235.47,235.92,12862.0,210.5587,210.943,210.4604,210.8626,12862.0
2021-01-20 13:00:00,235.89,236.25,235.77,236.02,4777.0,210.8358,211.1575,210.7285,210.952,4777.0
2021-01-20 13:05:00,235.93,236.62,235.93,236.6,10983.0,210.8715,211.4882,210.8715,211.4704,10983.0
2021-01-20 13:10:00,236.62,236.89,236.48,236.68,6961.0,211.4882,211.7296,211.3631,211.5419,6961.0
2021-01-20 13:15:00,236.53,236.62,236.31,236.47,3520.0,211.4078,211.4882,211.2112,211.3542,3520.0
2021-01-20 13:20:00,236.54,236.64,236.39,236.47,4494.0,211.4167,211.5061,211.2827,211.3542,4494.0
2021-01-20 13:25:00,236.42,236.89,236.42,236.7,4495.0,211.3095,211.7296,211.3095,211.5597,4495.0
2021-01-20 13:30:00,236.87,236.87,236.57,236.59,11161.0,211.7117,211.7117,211.4435,211.4614,11161.0
2021-01-20 13:35:00,236.54,236.7,236.49,236.59,8831.0,211.4167,211.5597,211.372,211.4614,8831.0
2021-01-20 13:40:00,236.66,236.72,236.54,236.54,6583.0,211.524,211.5776,211.4167,211.4167,6583.0
2021-01-20 13:45:00,236.65,236.73,236.33,236.33,13525.0,211.515,211.5865,211.229,211.229,13525.0
2021-01-20 13:50:00,236.37,236.59,236.37,236.58,4691.0,211.2648,211.4614,211.2648,211.4525,4691.0
2021-01-20 13:55:00,236.52,236.7,236.52,236.68,3687.0,211.3989,211.5597,211.3989,211.5419,3687.0
2021-01-20 14:00:00,236.69,236.69,236.47,236.59,4691.0,211.5508,211.5508,211.3542,211.4614,4691.0
2021-01-20 14:05:00,236.46,236.68,236.46,236.57,4581.0,211.3452,211.5419,211.3452,211.4435,4581.0
2021-01-20 14:10:00,236.54,236.54,236.14,236.22,2224.0,211.4167,211.4167,211.0592,211.1307,2224.0
2021-01-20 14:15:00,236.29,236.54,236.28,236.47,3166.0,211.1933,211.4167,211.1843,211.3542,3166.0
2021-01-20 14:20:00,236.37,236.41,236.15,236.28,2095.0,211.2648,211.3005,211.0681,211.1843,2095.0
2021-01-20 14:25:00,236.29,236.29,236.08,236.2,3392.0,211.1933,211.1933,211.0056,211.1128,3392.0
2021-01-20 14:30:00,236.13,236.27,236.08,236.08,23537.0,211.0503,211.1754,211.0056,211.0056,23537.0
2021-01-20 14:35:00,236.08,236.3,236.01,236.07,12184.0,211.0056,211.2022,210.943,210.9966,12184.0
2021-01-20 14:40:00,236.05,236.19,236.03,236.11,5632.0,210.9788,211.1039,210.9609,211.0324,5632.0
2021-01-20 14:45:00,236.18,236.98,236.18,236.98,4049.0,211.095,211.81,211.095,211.81,4049.0
2021-01-20 14:50:00,236.9,236.98,236.8,236.9,2301.0,211.7385,211.81,211.6491,211.7385,2301.0
2021-01-20 14:55:00,236.85,236.85,236.37,236.37,4114.0,211.6938,211.6938,211.2648,211.2648,4114.0
2021-01-20 15:00:00,236.39,236.6,236.39,236.59,4265.0,211.2827,211.4704,211.2827,211.4614,4265.0
2021-01-20 15:05:00,236.5,236.58,236.38,236.41,6633.0,211.381,211.4525,211.2737,211.3005,6633.0
2021-01-20 15:10:00,236.38,236.4,235.99,236.08,5000.0,211.2737,211.2916,210.9251,211.0056,5000.0
2021-01-20 15:15:00,236.09,236.28,236.09,236.23,7143.0,211.0145,211.1843,211.0145,211.1397,7143.0
2021-01-20 15:20:00,236.18,236.3,236.16,236.24,4369.0,211.095,211.2022,211.0771,211.1486,4369.0
2021-01-20 15:25:00,236.3,236.53,236.28,236.5,6314.0,211.2022,211.4078,211.1843,211.381,6314.0
2021-01-20 15:30:00,236.4,236.58,236.38,236.5,15956.0,211.2916,211.4525,211.2737,211.381,15956.0
2021-01-20 15:35:00,236.48,236.6,236.34,236.53,10411.0,211.3631,211.4704,211.238,211.4078,10411.0
2021-01-20 15:40:00,236.54,236.6,236.3,236.54,9878.0,211.4167,211.4704,211.2022,211.4167,9878.0
2021-01-20 15:45:00,236.51,236.59,236.34,236.46,14727.0,211.3899,211.4614,211.238,211.3452,14727.0
2021-01-20 15:50:00,236.49,236.61,236.35,236.5,33311.0,211.372,211.4793,211.2469,211.381,33311.0
2021-01-20 15:55:00,236.54,236.65,236.42,236.52,87608.0,211.4167,211.515,211.3095,211.3989,87608.0
2021-01-21 09:30:00,237.59,238.78,237.21,238.66,24970.0,212.3552,213.4188,212.0156,213.3116,24970.0
2021-01-21 09:35:00,237.98,238.09,236.57,236.65,3039.0,212.7038,212.8021,211.4435,211.515,3039.0
2021-01-21 09:40:00,236.56,236.9,236.11,236.9,3553.0,211.4346,211.7385,211.0324,211.7385,3553.0
2021-01-21 09:45:00,236.89,237.33,236.58,236.9,8640.0,211.7296,212.1228,211.4525,211.7385,8640.0
2021-01-21 09:50:00,236.93,237.39,236.76,237.09,4901.0,211.7653,212.1764,211.6134,211.9083,4901.0
2021-01-21 09:55:00,236.99,238.11,236.91,238.11,13946.0,211.8189,212.82,211.7474,212.82,13946.0
2021-01-21 10:00:00,238.0,239.0,237.78,239.0,7923.0,212.7217,213.6154,212.525,213.6154,7923.0
2021-01-21 10:05:00,239.16,239.41,238.86,239.17,8009.0,213.7585,213.9819,213.4903,213.7674,8009.0
2021-01-21 10:10:00,239.17,239.27,238.94,239.16,3559.0,213.7674,213.8568,213.5618,213.7585,3559.0
2021-01-21 10:15:00,239.28,239.48,239.25,239.41,3923.0,213.8657,214.0445,213.8389,213.9819,3923.0
2021-01-21 10:20:00,239.41,240.14,239.3,240.04,8280.0,213.9819,214.6344,213.8836,214.545,8280.0
2021-01-21 10:25:00,240.0,240.65,240.0,240.63,4938.0,214.5092,215.0902,214.5092,215.0723,4938.0
2021-01-21 10:30:00,240.62,241.98,240.6,241.94,5634.0,215.0634,216.2789,215.0455,216.2432,5634.0
2021-01-21 10:35:00,241.83,241.83,241.14,241.23,7499.0,216.1449,216.1449,215.5282,215.6086,7499.0
2021-01-21 10:40:00,241.04,241.11,240.57,241.07,6450.0,215.4388,215.5013,215.0187,215.4656,6450.0
2021-01-21 10:45:00,240.9,241.9,240.88,241.85,6624.0,215.3136,216.2074,215.2958,216.1627,6624.0
2021-01-21 10:50:00,241.85,242.06,241.64,241.96,7912.0,216.1627,216.3504,215.975,216.2611,7912.0
2021-01-21 10:55:00,242.06,242.52,242.05,242.52,11144.0,216.3504,216.7616,216.3415,216.7616,11144.0
2021-01-21 11:00:00,242.57,242.94,242.48,242.94,4810.0,216.8063,217.137,216.7258,217.137,4810.0
2021-01-21 11:05:00,242.83,242.91,242.48,242.68,23059.0,217.0387,217.1102,216.7258,216.9046,23059.0
2021-01-21 11:10:00,242.77,243.92,242.75,243.86,44094.0,216.985,218.0129,216.9672,217.9593,44094.0
2021-01-21 11:15:00,243.97,244.35,243.8,244.12,17688.0,218.0576,218.3972,217.9056,218.1916,17688.0
2021-01-21 11:20:00,244.21,244.21,243.54,243.81,7842.0,218.2721,218.2721,217.6732,217.9146,7842.0
2021-01-21 11:25:00,243.85,243.9,243.48,243.8,10106.0,217.9503,217.995,217.6196,217.9056,10106.0
2021-01-21 11:30:00,243.82,243.94,243.37,243.84,20673.0,217.9235,218.0308,217.5213,217.9414,20673.0
2021-01-21 11:35:00,243.77,244.74,243.68,244.73,8585.0,217.8788,218.7458,217.7984,218.7369,8585.0
2021-01-21 11:40:00,244.63,245.36,244.59,245.34,24027.0,218.6475,219.2999,218.6117,219.2821,24027.0
2021-01-21 11:45:00,245.34,246.18,245.26,246.03,14398.0,219.2821,220.0328,219.2106,219.8988,14398.0
2021-01-21 11:50:00,246.05,246.23,245.2,245.24,13380.0,219.9167,220.0775,219.1569,219.1927,13380.0
2021-01-21 11:55:00,245.24,246.75,245.24,246.61,26970.0,219.1927,220.5423,219.1927,220.4172,26970.0
2021-01-21 12:00:00,246.61,246.72,245.77,245.91,15391.0,220.4172,220.5155,219.6664,219.7915,15391.0
2021-01-21 12:05:00,245.91,246.46,245.83,246.46,15058.0,219.7915,220.2831,219.72,220.2831,15058.0
2021-01-21 12:10:00,246.49,247.94,246.45,247.77,33200.0,220.3099,221.6059,220.2742,221.454,33200.0
2021-01-21 12:15:00,247.71,247.76,246.81,246.82,20717.0,221.4003,221.445,220.5959,220.6049,20717.0
2021-01-21 12:20:00,246.81,247.17,246.74,247.17,9676.0,220.5959,220.9177,220.5334,220.9177,9676.0
2021-01-21 12:25:00,247.17,247.96,247.16,247.89,10070.0,220.9177,221.6238,220.9088,221.5612,10070.0
2021-01-21 12:30:00,247.89,247.89,246.78,246.79,26613.0,221.5612,221.5612,220.5691,220.5781,26613.0
2021-01-21 12:35:00,246.79,246.84,246.4,246.6,12152.0,220.5781,220.6227,220.2295,220.4082,12152.0
2021-01-21 12:40:00,246.61,247.74,246.51,247.72,26355.0,220.4172,221.4272,220.3278,221.4093,26355.0
2021-01-21 12:45:00,247.88,247.95,247.37,247.65,27119.0,221.5523,221.6149,221.0965,221.3467,27119.0
2021-01-21 12:50:00,247.61,248.71,247.51,248.7,21644.0,221.311,222.2941,221.2216,222.2852,21644.0
2021-01-21 12:55:00,248.7,249.36,248.27,249.35,33857.0,222.2852,222.8751,221.9009,222.8662,33857.0
2021-01-21 13:00:00,249.3,250.35,249.29,250.21,57805.0,222.8215,223.7599,222.8125,223.6348,57805.0
2021-01-21 13:05:00,250.2,250.4,249.08,249.78,60832.0,223.6259,223.8046,222.6248,223.2505,60832.0
2021-01-21 13:10:00,249.86,251.74,249.81,251.47,31151.0,223.322,225.0023,223.2773,224.761,31151.0
2021-01-21 13:15:00,251.45,251.9,250.95,251.79,35469.0,224.7431,225.1453,224.2962,225.047,35469.0
2021-01-21 13:20:00,251.72,251.72,250.75,251.15,20480.0,224.9844,224.9844,224.1175,224.475,20480.0
2021-01-21 13:25:00,251.15,251.75,250.86,250.92,44179.0,224.475,225.0112,224.2158,224.2694,44179.0
2021-01-21 13:30:00,251.12,251.74,250.86,251.74,24313.0,224.4482,225.0023,224.2158,225.0023,24313.0
2021-01-21 13:35:00,251.8,252.05,251.67,251.89,25289.0,225.0559,225.2794,224.9397,225.1364,25289.0
2021-01-21 13:40:00,251.95,252.48,251.85,252.3,13946.0,225.19,225.6637,225.1006,225.5028,13946.0
2021-01-21 13:45:00,252.37,252.68,252.17,252.59,22579.0,225.5654,225.8425,225.3866,225.762,22579.0
2021-01-21 13:50:00,252.62,252.96,252.59,252.88,13577.0,225.7888,226.0927,225.762,226.0212,13577.0
2021-01-21 13:55:00,252.93,253.09,252.58,252.9,13639.0,226.0659,226.2089,225.7531,226.0391,13639.0
2021-01-21 14:00:00,252.84,253.23,252.68,253.23,22518.0,225.9855,226.3341,225.8425,226.3341,22518.0
2021-01-21 14:05:00,253.15,254.13,253.12,253.31,48860.0,226.2626,227.1385,226.2357,226.4056,48860.0
2021-01-21 14:10:00,253.49,253.93,253.13,253.57,35193.0,226.5664,226.9597,226.2447,226.6379,35193.0
2021-01-21 14:15:00,253.54,253.74,253.5,253.62,14811.0,226.6111,226.7899,226.5754,226.6826,14811.0
2021-01-21 14:20:00,253.7,253.86,253.5,253.57,19086.0,226.7541,226.8971,226.5754,226.6379,19086.0
2021-01-21 14:25:00,253.52,253.57,251.33,251.36,19050.0,226.5933,226.6379,224.6359,224.6627,19050.0
2021-01-21 14:30:00,251.4,252.09,250.74,251.83,22258.0,224.6984,225.3151,224.1085,225.0828,22258.0
2021-01-21 14:35:00,251.74,252.3,251.72,252.16,7584.0,225.0023,225.5028,224.9844,225.3777,7584.0
2021-01-21 14:40:00,252.11,252.15,251.01,251.34,12166.0,225.333,225.3688,224.3498,224.6448,12166.0
2021-01-21 14:45:00,251.27,251.27,250.47,250.47,9309.0,224.5822,224.5822,223.8672,223.8672,9309.0
2021-01-21 14:50:00,250.49,250.49,249.5,249.65,15437.0,223.8851,223.8851,223.0002,223.1343,15437.0
2021-01-21 14:55:00,249.72,249.97,248.74,248.78,13396.0,223.1969,223.4203,222.3209,222.3567,13396.0
2021-01-21 15:00:00,248.78,249.87,248.18,249.85,58540.0,222.3567,223.3309,221.8204,223.3131,58540.0
2021-01-21 15:05:00,249.84,250.31,249.84,250.15,24812.0,223.3041,223.7242,223.3041,223.5812,24812.0
2021-01-21 15:10:00,250.08,250.09,249.45,249.65,10602.0,223.5186,223.5276,222.9555,223.1343,10602.0
2021-01-21 15:15:00,249.65,250.0,249.42,249.94,16712.0,223.1343,223.4471,222.9287,223.3935,16712.0
2021-01-21 15:20:00,249.9,250.02,249.19,249.19,20326.0,223.3577,223.465,222.7232,222.7232,20326.0
2021-01-21 15:25:00,249.26,249.31,248.78,249.24,20569.0,222.7857,222.8304,222.3567,222.7678,20569.0
2021-01-21 15:30:00,249.16,249.16,248.46,248.57,23415.0,222.6963,222.6963,222.0707,222.169,23415.0
2021-01-21 15:35:00,248.7,248.7,248.08,248.2,23379.0,222.2852,222.2852,221.731,221.8383,23379.0
2021-01-21 15:40:00,248.12,248.67,248.0,248.48,27566.0,221.7668,222.2584,221.6595,222.0886,27566.0
2021-01-21 15:45:00,248.52,248.86,248.33,248.83,62703.0,222.1243,222.4282,221.9545,222.4014,62703.0
2021-01-21 15:50:00,248.79,248.8,248.1,248.46,85358.0,222.3656,222.3746,221.7489,222.0707,85358.0
2021-01-21 15:55:00,248.37,248.61,247.95,248.04,131507.0,221.9902,222.2048,221.6149,221.6953,131507.0
2021-01-22 09:30:00,247.08,247.08,245.59,245.83,37620.0,220.8373,220.8373,219.5055,219.72,37620.0
2021-01-22 09:35:00,246.06,246.81,245.52,246.43,7524.0,219.9256,220.5959,219.4429,220.2563,7524.0
2021-01-22 09:40:00,246.96,246.96,245.3,245.3,13619.0,220.73,220.73,219.2463,219.2463,13619.0
2021-01-22 09:45:00,245.4,245.44,244.24,244.24,10011.0,219.3357,219.3714,218.2989,218.2989,10011.0
2021-01-22 09:50:00,244.67,246.07,244.5,244.69,6029.0,218.6832,219.9345,218.5313,218.7011,6029.0
2021-01-22 09:55:00,244.52,244.53,243.56,243.89,13179.0,218.5492,218.5581,217.6911,217.9861,13179.0
2021-01-22 10:00:00,243.68,244.78,243.68,244.66,4721.0,217.7984,218.7815,217.7984,218.6743,4721.0
2021-01-22 10:05:00,244.57,244.66,244.13,244.17,3717.0,218.5938,218.6743,218.2006,218.2363,3717.0
2021-01-22 10:10:00,244.01,244.01,242.88,243.25,8868.0,218.0933,218.0933,217.0833,217.414,8868.0
2021-01-22 10:15:00,243.15,243.36,242.6,242.88,6631.0,217.3247,217.5124,216.8331,217.0833,6631.0
2021-01-22 10:20:00,242.76,243.14,242.45,242.83,6228.0,216.9761,217.3157,216.699,217.0387,6228.0
2021-01-22 10:25:00,243.0,243.57,242.7,243.28,3994.0,217.1906,217.7001,216.9225,217.4409,3994.0
2021-01-22 10:30:00,243.28,243.78,243.07,243.07,7844.0,217.4409,217.8878,217.2532,217.2532,7844.0
2021-01-22 10:35:00,243.13,244.03,242.47,244.03,12043.0,217.3068,218.1112,216.7169,218.1112,12043.0
2021-01-22 10:40:00,244.0,244.8,243.99,244.41,5764.0,218.0844,218.7994,218.0755,218.4508,5764.0
2021-01-22 10:45:00,244.57,245.16,244.24,244.59,7199.0,218.5938,219.1212,218.2989,218.6117,7199.0
2021-01-22 10:50:00,244.71,245.25,244.71,245.0,8955.0,218.719,219.2016,218.719,218.9782,8955.0
2021-01-22 10:55:00,245.08,245.56,244.69,245.42,3300.0,219.0497,219.4787,218.7011,219.3536,3300.0
2021-01-22 11:00:00,245.45,246.29,245.37,246.29,8353.0,219.3804,220.1312,219.3089,220.1312,8353.0
2021-01-22 11:05:00,246.03,246.37,245.61,245.64,4865.0,219.8988,220.2027,219.5234,219.5502,4865.0
2021-01-22 11:10:00,245.35,245.81,245.06,245.73,6117.0,219.291,219.7021,219.0318,219.6306,6117.0
2021-01-22 11:15:00,245.47,245.73,245.3,245.48,1734.0,219.3983,219.6306,219.2463,219.4072,1734.0
2021-01-22 11:20:00,245.55,246.31,245.46,246.07,4710.0,219.4698,220.149,219.3893,219.9345,4710.0
2021-01-22 11:25:00,245.98,246.54,245.97,246.22,3964.0,219.8541,220.3546,219.8452,220.0686,3964.0
2021-01-22 11:30:00,246.36,246.83,246.31,246.83,3906.0,220.1937,220.6138,220.149,220.6138,3906.0
2021-01-22 11:35:00,246.93,247.11,246.81,247.1,8261.0,220.7032,220.8641,220.5959,220.8551,8261.0
2021-01-22 11:40:00,247.19,247.47,247.04,247.47,5655.0,220.9356,221.1858,220.8015,221.1858,5655.0
2021-01-22 11:45:00,247.41,247.45,247.05,247.45,5258.0,221.1322,221.168,220.8104,221.168,5258.0
2021-01-22 11:50:00,247.37,247.45,246.33,246.33,5611.0,221.0965,221.168,220.1669,220.1669,5611.0
2021-01-22 11:55:00,246.58,246.87,246.39,246.87,8509.0,220.3904,220.6496,220.2205,220.6496,8509.0
2021-01-22 12:00:00,246.97,247.03,246.62,246.62,4776.0,220.7389,220.7926,220.4261,220.4261,4776.0
2021-01-22 12:05:00,246.65,246.65,245.85,245.85,3845.0,220.4529,220.4529,219.7379,219.7379,3845.0
2021-01-22 12:10:00,245.96,246.32,245.93,246.21,4544.0,219.8362,220.158,219.8094,220.0597,4544.0
2021-01-22 12:15:00,246.05,246.56,246.05,246.54,4001.0,219.9167,220.3725,219.9167,220.3546,4001.0
2021-01-22 12:20:00,246.53,246.78,246.51,246.77,3477.0,220.3457,220.5691,220.3278,220.5602,3477.0
2021-01-22 12:25:00,246.77,247.22,246.77,247.04,4971.0,220.5602,220.9624,220.5602,220.8015,4971.0
2021-01-22 12:30:00,246.88,247.26,246.8,247.05,5016.0,220.6585,220.9981,220.587,220.8104,5016.0
2021-01-22 12:35:00,247.07,247.12,246.64,246.76,2899.0,220.8283,220.873,220.444,220.5512,2899.0
2021-01-22 12:40:00,246.63,246.95,246.63,246.89,2176.0,220.4351,220.7211,220.4351,220.6674,2176.0
2021-01-22 12:45:00,246.89,247.18,246.65,247.18,4595.0,220.6674,220.9266,220.4529,220.9266,4595.0
2021-01-22 12:50:00,247.05,247.45,247.04,247.45,4167.0,220.8104,221.168,220.8015,221.168,4167.0
2021-01-22 12:55:00,247.6,247.69,247.04,247.04,5707.0,221.302,221.3825,220.8015,220.8015,5707.0
2021-01-22 13:00:00,247.05,247.22,246.75,247.11,10144.0,220.8104,220.9624,220.5423,220.8641,10144.0
2021-01-22 13:05:00,246.94,247.04,246.63,246.63,5053.0,220.7121,220.8015,220.4351,220.4351,5053.0
2021-01-22 13:10:00,246.47,246.47,246.09,246.23,4924.0,220.292,220.292,219.9524,220.0775,4924.0
2021-01-22 13:15:00,246.2,246.38,246.06,246.22,7849.0,220.0507,220.2116,219.9256,220.0686,7849.0
2021-01-22 13:20:00,246.27,246.32,245.93,246.2,3887.0,220.1133,220.158,219.8094,220.0507,3887.0
2021-01-22 13:25:00,246.22,246.47,246.17,246.17,2837.0,220.0686,220.292,220.0239,220.0239,2837.0
2021-01-22 13:30:00,246.16,246.8,246.15,246.8,5148.0,220.015,220.587,220.006,220.587,5148.0
2021-01-22 13:35:00,246.71,246.74,246.41,246.43,9844.0,220.5066,220.5334,220.2384,220.2563,9844.0
2021-01-22 13:40:00,246.49,246.5,245.86,245.86,2852.0,220.3099,220.3189,219.7468,219.7468,2852.0
2021-01-22 13:45:00,245.95,246.32,245.87,246.03,4775.0,219.8273,220.158,219.7558,219.8988,4775.0
2021-01-22 13:50:00,246.04,246.1,245.87,246.04,3424.0,219.9077,219.9613,219.7558,219.9077,3424.0
2021-01-22 13:55:00,246.18,246.33,245.83,245.96,5320.0,220.0328,220.1669,219.72,219.8362,5320.0
2021-01-22 14:00:00,245.8,246.16,245.73,246.16,2653.0,219.6932,220.015,219.6306,220.015,2653.0
2021-01-22 14:05:00,246.23,246.33,246.15,246.3,4290.0,220.0775,220.1669,220.006,220.1401,4290.0
2021-01-22 14:10:00,246.3,246.35,245.94,246.2,3318.0,220.1401,220.1848,219.8183,220.0507,3318.0
2021-01-22 14:15:00,246.22,246.31,246.17,246.26,3116.0,220.0686,220.149,220.0239,220.1044,3116.0
2021-01-22 14:20:00,246.32,246.86,246.32,246.86,5638.0,220.158,220.6406,220.158,220.6406,5638.0
2021-01-22 14:25:00,246.76,247.16,246.74,247.06,5203.0,220.5512,220.9088,220.5334,220.8194,5203.0
2021-01-22 14:30:00,247.04,247.52,246.99,247.43,6861.0,220.8015,221.2305,220.7568,221.1501,6861.0
2021-01-22 14:35:00,247.4,247.61,247.39,247.61,5437.0,221.1233,221.311,221.1143,221.311,5437.0
2021-01-22 14:40:00,247.64,247.77,247.46,247.58,4840.0,221.3378,221.454,221.1769,221.2842,4840.0
2021-01-22 14:45:00,247.69,247.75,247.49,247.65,4846.0,221.3825,221.4361,221.2037,221.3467,4846.0
2021-01-22 14:50:00,247.62,247.71,247.29,247.62,9340.0,221.3199,221.4003,221.025,221.3199,9340.0
2021-01-22 14:55:00,247.54,248.11,247.51,248.11,8663.0,221.2484,221.7579,221.2216,221.7579,8663.0
2021-01-22 15:00:00,248.01,248.13,247.73,247.74,7611.0,221.6685,221.7757,221.4182,221.4272,7611.0
2021-01-22 15:05:00,247.74,247.93,247.11,247.11,8018.0,221.4272,221.597,220.8641,220.8641,8018.0
2021-01-22 15:10:00,247.19,247.19,246.82,246.99,3497.0,220.9356,220.9356,220.6049,220.7568,3497.0
2021-01-22 15:15:00,246.92,247.06,246.76,246.76,7642.0,220.6943,220.8194,220.5512,220.5512,7642.0
2021-01-22 15:20:00,246.74,246.97,246.71,246.95,7107.0,220.5334,220.7389,220.5066,220.7211,7107.0
2021-01-22 15:25:00,246.95,247.3,246.93,247.3,12666.0,220.7211,221.0339,220.7032,221.0339,12666.0
2021-01-22 15:30:00,247.19,247.4,246.98,247.4,9913.0,220.9356,221.1233,220.7479,221.1233,9913.0
2021-01-22 15:35:00,247.35,247.96,247.35,247.96,9353.0,221.0786,221.6238,221.0786,221.6238,9353.0
2021-01-22 15:40:00,248.03,248.33,247.98,247.98,11267.0,221.6864,221.9545,221.6417,221.6417,11267.0
2021-01-22 15:45:00,247.96,248.06,247.42,247.57,18938.0,221.6238,221.7132,221.1411,221.2752,18938.0
2021-01-22 15:50:00,247.68,247.68,247.2,247.53,27598.0,221.3735,221.3735,220.9445,221.2395,27598.0
2021-01-22 15:55:00,247.46,247.61,246.77,246.94,67892.0,221.1769,221.311,220.5602,220.7121,67892.0
2021-01-25 09:30:00,246.23,247.8,246.13,246.88,22702.0,220.0775,221.4808,219.9882,220.6585,22702.0
2021-01-25 09:35:00,247.06,247.32,246.0,246.66,4811.0,220.8194,221.0518,219.872,220.4619,4811.0
2021-01-25 09:40:00,247.02,247.43,247.02,247.06,2100.0,220.7836,221.1501,220.7836,220.8194,2100.0
2021-01-25 09:45:00,247.1,248.06,247.1,247.81,4578.0,220.8551,221.7132,220.8551,221.4897,4578.0
2021-01-25 09:50:00,247.78,247.78,246.0,246.0,6341.0,221.4629,221.4629,219.872,219.872,6341.0
2021-01-25 09:55:00,246.12,246.6,245.75,246.09,5299.0,219.9792,220.4082,219.6485,219.9524,5299.0
2021-01-25 10:00:00,246.13,247.72,246.13,247.72,6841.0,219.9882,221.4093,219.9882,221.4093,6841.0
2021-01-25 10:05:00,248.28,248.58,248.07,248.43,4149.0,221.9098,222.1779,221.7221,222.0439,4149.0
2021-01-25 10:10:00,248.36,249.09,248.14,249.07,2830.0,221.9813,222.6338,221.7847,222.6159,2830.0
2021-01-25 10:15:00,248.93,249.4,248.88,249.14,5718.0,222.4908,222.9108,222.4461,222.6785,5718.0
2021-01-25 10:20:00,249.16,249.52,248.91,249.49,3660.0,222.6963,223.0181,222.4729,222.9913,3660.0
2021-01-25 10:25:00,249.45,249.54,249.11,249.42,5094.0,222.9555,223.036,222.6516,222.9287,5094.0
2021-01-25 10:30:00,249.41,249.99,249.41,249.7,5297.0,222.9198,223.4382,222.9198,223.179,5297.0
2021-01-25 10:35:00,249.87,250.16,249.45,249.74,12171.0,223.3309,223.5901,222.9555,223.2147,12171.0
2021-01-25 10:40:00,249.72,250.02,249.53,249.88,4851.0,223.1969,223.465,223.027,223.3399,4851.0
2021-01-25 10:45:00,249.67,250.03,249.14,249.26,5544.0,223.1522,223.4739,222.6785,222.7857,5544.0
2021-01-25 10:50:00,249.19,249.43,248.21,248.34,12467.0,222.7232,222.9377,221.8472,221.9634,12467.0
2021-01-25 10:55:00,248.34,248.53,246.91,246.92,8734.0,221.9634,222.1333,220.6853,220.6943,8734.0
2021-01-25 11:00:00,246.83,247.61,245.99,246.15,4508.0,220.6138,221.311,219.863,220.006,4508.0
2021-01-25 11:05:00,246.18,246.18,244.76,245.12,18137.0,220.0328,220.0328,218.7637,219.0854,18137.0
2021-01-25 11:10:00,245.12,246.25,245.12,245.98,10476.0,219.0854,220.0954,219.0854,219.8541,10476.0
2021-01-25 11:15:00,245.84,246.06,245.37,246.01,4883.0,219.729,219.9256,219.3089,219.8809,4883.0
2021-01-25 11:20:00,245.8,246.07,245.44,245.8,4907.0,219.6932,219.9345,219.3714,219.6932,4907.0
2021-01-25 11:25:00,245.88,246.16,245.66,245.93,4815.0,219.7647,220.015,219.5681,219.8094,4815.0
2021-01-25 11:30:00,245.88,246.17,245.32,245.91,9472.0,219.7647,220.0239,219.2642,219.7915,9472.0
2021-01-25 11:35:00,246.0,246.54,246.0,246.36,2945.0,219.872,220.3546,219.872,220.1937,2945.0
2021-01-25 11:40:00,246.2,246.96,246.04,246.81,3889.0,220.0507,220.73,219.9077,220.5959,3889.0
2021-01-25 11:45:00,246.97,247.25,246.73,246.96,3960.0,220.7389,220.9892,220.5244,220.73,3960.0
2021-01-25 11:50:00,247.05,247.1,246.54,246.67,2900.0,220.8104,220.8551,220.3546,220.4708,2900.0
2021-01-25 11:55:00,246.79,247.0,246.65,246.79,3478.0,220.5781,220.7658,220.4529,220.5781,3478.0
2021-01-25 12:00:00,246.81,246.95,246.43,246.55,5060.0,220.5959,220.7211,220.2563,220.3635,5060.0
2021-01-25 12:05:00,246.56,246.56,246.22,246.3,2128.0,220.3725,220.3725,220.0686,220.1401,2128.0
2021-01-25 12:10:00,246.33,246.35,246.04,246.1,2201.0,220.1669,220.1848,219.9077,219.9613,2201.0
2021-01-25 12:15:00,246.19,246.26,245.42,245.42,2290.0,220.0418,220.1044,219.3536,219.3536,2290.0
2021-01-25 12:20:00,245.56,245.87,245.32,245.32,3043.0,219.4787,219.7558,219.2642,219.2642,3043.0
2021-01-25 12:25:00,245.45,245.8,245.38,245.61,3291.0,219.3804,219.6932,219.3178,219.5234,3291.0
2021-01-25 12:30:00,245.36,245.78,245.25,245.61,3966.0,219.2999,219.6753,219.2016,219.5234,3966.0
2021-01-25 12:35:00,245.65,246.1,245.55,246.01,5220.0,219.5591,219.9613,219.4698,219.8809,5220.0
2021-01-25 12:40:00,246.23,246.33,246.09,246.09,3045.0,220.0775,220.1669,219.9524,219.9524,3045.0
2021-01-25 12:45:00,246.21,246.4,246.08,246.08,2929.0,220.0597,220.2295,219.9435,219.9435,2929.0
2021-01-25 12:50:00,246.13,246.33,245.83,245.95,7457.0,219.9882,220.1669,219.72,219.8273,7457.0
2021-01-25 12:55:00,246.09,246.39,245.84,246.32,6301.0,219.9524,220.2205,219.729,220.158,6301.0
2021-01-25 13:00:00,246.61,246.8,246.48,246.63,2004.0,220.4172,220.587,220.301,220.4351,2004.0
2021-01-25 13:05:00,246.6,246.67,246.25,246.39,2613.0,220.4082,220.4708,220.0954,220.2205,2613.0
2021-01-25 13:10:00,246.4,246.88,246.36,246.84,3420.0,220.2295,220.6585,220.1937,220.6227,3420.0
2021-01-25 13:15:00,247.31,247.32,246.88,247.01,5172.0,221.0428,221.0518,220.6585,220.7747,5172.0
2021-01-25 13:20:00,247.13,247.4,247.0,247.4,1958.0,220.8819,221.1233,220.7658,221.1233,1958.0
2021-01-25 13:25:00,247.3,247.77,247.3,247.69,5284.0,221.0339,221.454,221.0339,221.3825,5284.0
2021-01-25 13:30:00,247.78,248.12,247.7,247.92,5104.0,221.4629,221.7668,221.3914,221.588,5104.0
2021-01-25 13:35:00,247.97,248.14,247.37,247.48,4750.0,221.6327,221.7847,221.0965,221.1948,4750.0
2021-01-25 13:40:00,247.46,247.58,247.01,247.22,4196.0,221.1769,221.2842,220.7747,220.9624,4196.0
2021-01-25 13:45:00,247.04,247.15,246.74,246.9,3449.0,220.8015,220.8998,220.5334,220.6764,3449.0
2021-01-25 13:50:00,246.96,247.06,246.42,246.42,3897.0,220.73,220.8194,220.2474,220.2474,3897.0
2021-01-25 13:55:00,246.29,246.7,246.13,246.4,3364.0,220.1312,220.4976,219.9882,220.2295,3364.0
2021-01-25 14:00:00,246.45,246.59,246.18,246.52,4725.0,220.2742,220.3993,220.0328,220.3367,4725.0
2021-01-25 14:05:00,246.45,246.95,246.41,246.61,8875.0,220.2742,220.7211,220.2384,220.4172,8875.0
2021-01-25 14:10:00,246.61,246.67,245.91,246.01,3954.0,220.4172,220.4708,219.7915,219.8809,3954.0
2021-01-25 14:15:00,245.98,246.06,245.81,245.81,3526.0,219.8541,219.9256,219.7021,219.7021,3526.0
2021-01-25 14:20:00,245.97,246.13,245.84,246.02,5669.0,219.8452,219.9882,219.729,219.8898,5669.0
2021-01-25 14:25:00,245.9,246.35,245.87,246.32,5824.0,219.7826,220.1848,219.7558,220.158,5824.0
2021-01-25 14:30:00,246.24,246.36,246.11,246.28,2560.0,220.0865,220.1937,219.9703,220.1222,2560.0
2021-01-25 14:35:00,246.28,246.28,245.77,245.88,8348.0,220.1222,220.1222,219.6664,219.7647,8348.0
2021-01-25 14:40:00,245.91,246.1,245.76,245.95,5397.0,219.7915,219.9613,219.6575,219.8273,5397.0
2021-01-25 14:45:00,245.86,245.98,245.8,245.91,7072.0,219.7468,219.8541,219.6932,219.7915,7072.0
2021-01-25 14:50:00,245.8,246.02,245.68,245.88,3700.0,219.6932,219.8898,219.586,219.7647,3700.0
2021-01-25 14:55:00,245.88,245.89,245.09,245.34,7697.0,219.7647,219.7736,219.0586,219.2821,7697.0
2021-01-25 15:00:00,245.25,245.75,245.17,245.41,8950.0,219.2016,219.6485,219.1301,219.3446,8950.0
2021-01-25 15:05:00,245.47,245.58,245.34,245.4,3648.0,219.3983,219.4966,219.2821,219.3357,3648.0
2021-01-25 15:10:00,245.49,245.49,245.12,245.35,7665.0,219.4161,219.4161,219.0854,219.291,7665.0
2021-01-25 15:15:00,245.35,245.43,245.16,245.34,4361.0,219.291,219.3625,219.1212,219.2821,4361.0
2021-01-25 15:20:00,245.36,245.46,245.19,245.44,6258.0,219.2999,219.3893,219.148,219.3714,6258.0
2021-01-25 15:25:00,245.39,245.47,245.24,245.29,3597.0,219.3268,219.3983,219.1927,219.2374,3597.0
2021-01-25 15:30:00,245.35,245.39,245.15,245.34,7841.0,219.291,219.3268,219.1122,219.2821,7841.0
2021-01-25 15:35:00,245.32,245.8,245.24,245.7,7878.0,219.2642,219.6932,219.1927,219.6038,7878.0
2021-01-25 15:40:00,245.69,245.69,245.27,245.61,7016.0,219.5949,219.5949,219.2195,219.5234,7016.0
2021-01-25 15:45:00,245.61,245.88,245.59,245.8,14290.0,219.5234,219.7647,219.5055,219.6932,14290.0
2021-01-25 15:50:00,245.81,246.08,245.52,245.87,21777.0,219.7021,219.9435,219.4429,219.7558,21777.0
2021-01-25 15:55:00,245.86,246.74,245.79,246.54,55949.0,219.7468,220.5334,219.6843,220.3546,55949.0
2021-01-26 09:30:00,247.29,248.03,245.56,245.91,27304.0,221.025,221.6864,219.4787,219.7915,27304.0
2021-01-26 09:35:00,246.24,246.65,245.72,246.65,5804.0,220.0865,220.4529,219.6217,220.4529,5804.0
2021-01-26 09:40:00,247.06,247.57,246.58,247.17,5008.0,220.8194,221.2752,220.3904,220.9177,5008.0
2021-01-26 09:45:00,246.96,247.73,246.95,247.72,3132.0,220.73,221.4182,220.7211,221.4093,3132.0
2021-01-26 09:50:00,247.48,247.75,246.8,246.81,3337.0,221.1948,221.4361,220.587,220.5959,3337.0
2021-01-26 09:55:00,246.9,247.12,246.17,247.12,2700.0,220.6764,220.873,220.0239,220.873,2700.0
2021-01-26 10:00:00,247.37,247.99,246.76,247.67,3190.0,221.0965,221.6506,220.5512,221.3646,3190.0
2021-01-26 10:05:00,247.67,248.37,247.5,248.28,5065.0,221.3646,221.9902,221.2126,221.9098,5065.0
2021-01-26 10:10:00,248.24,248.24,246.6,246.98,4222.0,221.8741,221.8741,220.4082,220.7479,4222.0
2021-01-26 10:15:00,246.77,246.8,246.38,246.48,4645.0,220.5602,220.587,220.2116,220.301,4645.0
2021-01-26 10:20:00,246.48,246.7,246.12,246.48,3174.0,220.301,220.4976,219.9792,220.301,3174.0
2021-01-26 10:25:00,246.5,247.08,246.32,247.05,4387.0,220.3189,220.8373,220.158,220.8104,4387.0
2021-01-26 10:30:00,247.0,247.03,246.44,246.45,1839.0,220.7658,220.7926,220.2652,220.2742,1839.0
2021-01-26 10:35:00,246.53,247.13,246.5,247.12,3783.0,220.3457,220.8819,220.3189,220.873,3783.0
2021-01-26 10:40:00,247.05,247.41,246.85,247.39,2859.0,220.8104,221.1322,220.6317,221.1143,2859.0
2021-01-26 10:45:00,247.46,247.56,246.81,246.81,3359.0,221.1769,221.2663,220.5959,220.5959,3359.0
2021-01-26 10:50:00,246.78,246.86,246.46,246.57,3056.0,220.5691,220.6406,220.2831,220.3814,3056.0
2021-01-26 10:55:00,246.54,247.01,246.53,246.91,91844.0,220.3546,220.7747,220.3457,220.6853,91844.0
2021-01-26 11:00:00,247.09,247.55,246.96,247.53,3322.0,220.8462,221.2573,220.73,221.2395,3322.0
2021-01-26 11:05:00,247.57,247.58,246.88,246.93,3200.0,221.2752,221.2842,220.6585,220.7032,3200.0
2021-01-26 11:10:00,247.12,247.56,247.07,247.07,5388.0,220.873,221.2663,220.8283,220.8283,5388.0
2021-01-26 11:15:00,247.09,247.36,246.91,247.01,3062.0,220.8462,221.0875,220.6853,220.7747,3062.0
2021-01-26 11:20:00,247.08,247.52,246.98,247.17,5347.0,220.8373,221.2305,220.7479,220.9177,5347.0
2021-01-26 11:25:00,247.11,247.38,247.11,247.31,1750.0,220.8641,221.1054,220.8641,221.0428,1750.0
2021-01-26 11:30:00,247.19,247.28,247.19,247.25,1126.0,220.9356,221.016,220.9356,220.9892,1126.0
2021-01-26 11:35:00,247.25,247.25,246.84,247.23,3658.0,220.9892,220.9892,220.6227,220.9713,3658.0
2021-01-26 11:40:00,247.23,247.23,246.86,246.87,1606.0,220.9713,220.9713,220.6406,220.6496,1606.0
2021-01-26 11:45:00,246.7,246.97,246.58,246.72,1717.0,220.4976,220.7389,220.3904,220.5155,1717.0
2021-01-26 11:50:00,246.63,246.77,246.37,246.44,2219.0,220.4351,220.5602,220.2027,220.2652,2219.0
2021-01-26 11:55:00,246.44,246.96,246.44,246.56,3853.0,220.2652,220.73,220.2652,220.3725,3853.0
2021-01-26 12:00:00,246.51,246.7,246.44,246.48,12413.0,220.3278,220.4976,220.2652,220.301,12413.0
2021-01-26 12:05:00,246.39,246.58,246.28,246.43,6058.0,220.2205,220.3904,220.1222,220.2563,6058.0
2021-01-26 12:10:00,246.57,246.58,246.21,246.21,4238.0,220.3814,220.3904,220.0597,220.0597,4238.0
2021-01-26 12:15:00,246.23,246.23,245.77,246.02,6451.0,220.0775,220.0775,219.6664,219.8898,6451.0
2021-01-26 12:20:00,246.04,246.04,245.73,245.73,2888.0,219.9077,219.9077,219.6306,219.6306,2888.0
2021-01-26 12:25:00,245.81,246.2,245.79,245.8,3935.0,219.7021,220.0507,219.6843,219.6932,3935.0
2021-01-26 12:30:00,245.83,246.31,245.82,246.27,11077.0,219.72,220.149,219.7111,220.1133,11077.0
2021-01-26 12:35:00,246.36,246.75,246.33,246.61,2305.0,220.1937,220.5423,220.1669,220.4172,2305.0
2021-01-26 12:40:00,246.11,246.35,245.88,246.04,2114.0,219.9703,220.1848,219.7647,219.9077,2114.0
2021-01-26 12:45:00,245.9,246.24,245.9,246.04,4458.0,219.7826,220.0865,219.7826,219.9077,4458.0
2021-01-26 12:50:00,246.22,246.61,246.22,246.57,3262.0,220.0686,220.4172,220.0686,220.3814,3262.0
2021-01-26 12:55:00,246.53,246.82,246.4,246.4,2409.0,220.3457,220.6049,220.2295,220.2295,2409.0
2021-01-26 13:00:00,246.49,246.77,246.42,246.74,3279.0,220.3099,220.5602,220.2474,220.5334,3279.0
2021-01-26 13:05:00,246.75,247.03,246.65,247.03,4112.0,220.5423,220.7926,220.4529,220.7926,4112.0
2021-01-26 13:10:00,247.04,247.06,246.92,247.03,1243.0,220.8015,220.8194,220.6943,220.7926,1243.0
2021-01-26 13:15:00,246.98,247.2,246.98,247.05,2551.0,220.7479,220.9445,220.7479,220.8104,2551.0
2021-01-26 13:20:00,247.09,247.15,246.93,247.11,3270.0,220.8462,220.8998,220.7032,220.8641,3270.0
2021-01-26 13:25:00,247.06,247.32,247.06,247.15,2346.0,220.8194,221.0518,220.8194,220.8998,2346.0
2021-01-26 13:30:00,247.15,247.2,246.94,246.94,2326.0,220.8998,220.9445,220.7121,220.7121,2326.0
2021-01-26 13:35:00,246.98,246.98,246.61,246.66,22900.0,220.7479,220.7479,220.4172,220.4619,22900.0
2021-01-26 13:40:00,246.72,247.02,246.65,246.82,16935.0,220.5155,220.7836,220.4529,220.6049,16935.0
2021-01-26 13:45:00,246.83,246.83,246.34,246.34,3697.0,220.6138,220.6138,220.1759,220.1759,3697.0
2021-01-26 13:50:00,246.39,246.59,246.28,246.59,3843.0,220.2205,220.3993,220.1222,220.3993,3843.0
2021-01-26 13:55:00,246.5,246.75,246.02,246.25,7555.0,220.3189,220.5423,219.8898,220.0954,7555.0
2021-01-26 14:00:00,246.24,246.45,246.16,246.22,7500.0,220.0865,220.2742,220.015,220.0686,7500.0
2021-01-26 14:05:00,246.19,246.25,246.06,246.25,4218.0,220.0418,220.0954,219.9256,220.0954,4218.0
2021-01-26 14:10:00,246.21,246.61,246.21,246.61,1925.0,220.0597,220.4172,220.0597,220.4172,1925.0
2021-01-26 14:15:00,246.49,246.53,246.3,246.39,5912.0,220.3099,220.3457,220.1401,220.2205,5912.0
2021-01-26 14:20:00,246.31,246.66,246.3,246.51,9124.0,220.149,220.4619,220.1401,220.3278,9124.0
2021-01-26 14:25:00,246.48,246.48,245.75,246.14,5821.0,220.301,220.301,219.6485,219.9971,5821.0
2021-01-26 14:30:00,246.12,246.32,246.03,246.24,2600.0,219.9792,220.158,219.8988,220.0865,2600.0
2021-01-26 14:35:00,246.42,246.61,246.3,246.58,3339.0,220.2474,220.4172,220.1401,220.3904,3339.0
2021-01-26 14:40:00,246.58,246.63,246.35,246.5,1908.0,220.3904,220.4351,220.1848,220.3189,1908.0
2021-01-26 14:45:00,246.54,246.56,246.22,246.38,2854.0,220.3546,220.3725,220.0686,220.2116,2854.0
2021-01-26 14:50:00,246.18,246.41,246.09,246.33,5476.0,220.0328,220.2384,219.9524,220.1669,5476.0
2021-01-26 14:55:00,246.45,247.14,246.3,247.03,5529.0,220.2742,220.8909,220.1401,220.7926,5529.0
2021-01-26 15:00:00,247.04,247.37,246.95,247.13,3387.0,220.8015,221.0965,220.7211,220.8819,3387.0
2021-01-26 15:05:00,247.09,247.13,246.86,247.0,2026.0,220.8462,220.8819,220.6406,220.7658,2026.0
2021-01-26 15:10:00,247.16,247.53,246.98,247.41,5221.0,220.9088,221.2395,220.7479,221.1322,5221.0
2021-01-26 15:15:00,247.24,247.3,247.11,247.11,2733.0,220.9803,221.0339,220.8641,220.8641,2733.0
2021-01-26 15:20:00,247.12,247.26,247.0,247.2,6131.0,220.873,220.9981,220.7658,220.9445,6131.0
2021-01-26 15:25:00,247.31,247.74,247.29,247.74,3864.0,221.0428,221.4272,221.025,221.4272,3864.0
2021-01-26 15:30:00,247.75,247.85,247.31,247.31,11542.0,221.4361,221.5255,221.0428,221.0428,11542.0
2021-01-26 15:35:00,247.36,247.41,246.94,246.99,6700.0,221.0875,221.1322,220.7121,220.7568,6700.0
2021-01-26 15:40:00,246.98,247.46,246.9,247.28,8148.0,220.7479,221.1769,220.6764,221.016,8148.0
2021-01-26 15:45:00,247.25,247.71,247.16,247.17,17283.0,220.9892,221.4003,220.9088,220.9177,17283.0
2021-01-26 15:50:00,247.18,247.26,246.76,246.8,26070.0,220.9266,220.9981,220.5512,220.587,26070.0
2021-01-26 15:55:00,246.84,246.98,246.41,246.59,38476.0,220.6227,220.7479,220.2384,220.3993,38476.0
2021-01-27 09:30:00,242.77,243.79,240.33,242.68,32949.0,216.985,217.8967,214.8042,216.9046,32949.0
2021-01-27 09:35:00,242.33,243.49,242.15,242.35,8100.0,216.5918,217.6286,216.4309,216.6096,8100.0
2021-01-27 09:40:00,242.64,243.85,241.21,241.21,8397.0,216.8688,217.9503,215.5907,215.5907,8397.0
2021-01-27 09:45:00,241.41,242.88,241.05,241.56,18434.0,215.7695,217.0833,215.4477,215.9035,18434.0
2021-01-27 09:50:00,241.68,242.63,241.47,242.15,20866.0,216.0108,216.8599,215.8231,216.4309,20866.0
2021-01-27 09:55:00,242.67,243.7,241.93,241.94,16465.0,216.8957,217.8163,216.2342,216.2432,16465.0
2021-01-27 10:00:00,241.92,242.81,241.66,242.24,11768.0,216.2253,217.0208,215.9929,216.5113,11768.0
2021-01-27 10:05:00,242.3,242.94,241.87,242.62,12852.0,216.5649,217.137,216.1806,216.851,12852.0
2021-01-27 10:10:00,242.78,243.65,242.67,243.11,22022.0,216.994,217.7716,216.8957,217.2889,22022.0
2021-01-27 10:15:00,243.11,244.32,242.55,243.7,13329.0,217.2889,218.3704,216.7884,217.8163,13329.0
2021-01-27 10:20:00,243.71,244.46,243.25,243.25,14664.0,217.8252,218.4955,217.414,217.414,14664.0
2021-01-27 10:25:00,243.31,244.11,242.82,243.62,8382.0,217.4677,218.1827,217.0297,217.7447,8382.0
2021-01-27 10:30:00,243.99,244.19,242.56,242.6,7004.0,218.0755,218.2542,216.7973,216.8331,7004.0
2021-01-27 10:35:00,242.94,242.94,241.57,241.72,5033.0,217.137,217.137,215.9125,216.0466,5033.0
2021-01-27 10:40:00,241.79,242.63,241.79,242.14,8900.0,216.1091,216.8599,216.1091,216.4219,8900.0
2021-01-27 10:45:00,241.97,242.65,241.77,242.45,8841.0,216.27,216.8778,216.0912,216.699,8841.0
2021-01-27 10:50:00,242.74,242.78,242.11,242.31,7907.0,216.9582,216.994,216.3951,216.5739,7907.0
2021-01-27 10:55:00,242.25,243.1,242.25,242.82,10491.0,216.5203,217.28,216.5203,217.0297,10491.0
2021-01-27 11:00:00,242.96,243.11,242.28,242.55,6516.0,217.1548,217.2889,216.5471,216.7884,6516.0
2021-01-27 11:05:00,242.56,242.56,241.48,241.97,7810.0,216.7973,216.7973,215.832,216.27,7810.0
2021-01-27 11:10:00,242.13,242.13,241.39,241.4,8505.0,216.413,216.413,215.7516,215.7605,8505.0
2021-01-27 11:15:00,241.42,241.77,240.98,241.69,10083.0,215.7784,216.0912,215.3851,216.0197,10083.0
2021-01-27 11:20:00,241.79,241.88,241.25,241.7,11561.0,216.1091,216.1896,215.6265,216.0287,11561.0
2021-01-27 11:25:00,241.74,241.96,241.32,241.37,6497.0,216.0644,216.2611,215.689,215.7337,6497.0
2021-01-27 11:30:00,241.41,241.79,241.18,241.73,27962.0,215.7695,216.1091,215.5639,216.0555,27962.0
2021-01-27 11:35:00,241.61,241.87,241.29,241.42,11480.0,215.9482,216.1806,215.6622,215.7784,11480.0
2021-01-27 11:40:00,241.45,241.65,240.76,240.76,10724.0,215.8052,215.984,215.1885,215.1885,10724.0
2021-01-27 11:45:00,240.86,241.25,240.63,240.63,5489.0,215.2779,215.6265,215.0723,215.0723,5489.0
2021-01-27 11:50:00,240.62,241.16,240.61,241.01,13996.0,215.0634,215.546,215.0544,215.412,13996.0
2021-01-27 11:55:00,240.91,240.99,240.27,240.43,17013.0,215.3226,215.3941,214.7506,214.8936,17013.0
2021-01-27 12:00:00,240.42,240.69,240.23,240.67,11753.0,214.8846,215.1259,214.7148,215.1081,11753.0
2021-01-27 12:05:00,240.6,241.12,240.53,240.98,7662.0,215.0455,215.5103,214.9829,215.3851,7662.0
2021-01-27 12:10:00,241.04,241.41,240.95,241.21,7090.0,215.4388,215.7695,215.3583,215.5907,7090.0
2021-01-27 12:15:00,241.3,242.23,241.25,242.19,5383.0,215.6712,216.5024,215.6265,216.4666,5383.0
2021-01-27 12:20:00,242.25,242.29,241.51,241.56,7550.0,216.5203,216.556,215.8589,215.9035,7550.0
2021-01-27 12:25:00,241.56,242.37,241.48,242.06,4232.0,215.9035,216.6275,215.832,216.3504,4232.0
2021-01-27 12:30:00,241.99,242.3,241.91,241.91,2300.0,216.2879,216.5649,216.2164,216.2164,2300.0
2021-01-27 12:35:00,242.24,243.32,241.62,243.32,3686.0,216.5113,217.4766,215.9572,217.4766,3686.0
2021-01-27 12:40:00,243.26,243.61,243.15,243.25,3700.0,217.423,217.7358,217.3247,217.414,3700.0
2021-01-27 12:45:00,243.34,243.58,243.11,243.51,4200.0,217.4945,217.709,217.2889,217.6464,4200.0
2021-01-27 12:50:00,243.52,243.56,243.12,243.18,3766.0,217.6554,217.6911,217.2979,217.3515,3766.0
2021-01-27 12:55:00,243.03,243.74,242.86,243.59,4321.0,217.2174,217.852,217.0655,217.7179,4321.0
2021-01-27 13:00:00,243.65,243.67,243.41,243.52,3549.0,217.7716,217.7894,217.5571,217.6554,3549.0
2021-01-27 13:05:00,243.27,243.37,243.03,243.29,3211.0,217.4319,217.5213,217.2174,217.4498,3211.0
2021-01-27 13:10:00,243.25,243.25,242.19,242.31,5301.0,217.414,217.414,216.4666,216.5739,5301.0
2021-01-27 13:15:00,242.22,242.37,241.85,242.19,6158.0,216.4934,216.6275,216.1627,216.4666,6158.0
2021-01-27 13:20:00,242.36,242.76,242.18,242.47,3400.0,216.6186,216.9761,216.4577,216.7169,3400.0
2021-01-27 13:25:00,242.68,243.3,242.46,242.84,3492.0,216.9046,217.4587,216.708,217.0476,3492.0
2021-01-27 13:30:00,243.19,243.45,242.81,243.37,2601.0,217.3604,217.5928,217.0208,217.5213,2601.0
2021-01-27 13:35:00,243.47,243.85,242.93,243.01,3345.0,217.6107,217.9503,217.128,217.1995,3345.0
2021-01-27 13:40:00,242.92,243.25,242.75,242.99,3321.0,217.1191,217.414,216.9672,217.1817,3321.0
2021-01-27 13:45:00,242.76,242.87,242.24,242.24,4760.0,216.9761,217.0744,216.5113,216.5113,4760.0
2021-01-27 13:50:00,242.23,242.47,242.12,242.42,4300.0,216.5024,216.7169,216.4041,216.6722,4300.0
2021-01-27 13:55:00,242.42,242.67,241.95,242.09,6000.0,216.6722,216.8957,216.2521,216.3773,6000.0
2021-01-27 14:00:00,241.96,242.54,241.96,241.97,5349.0,216.2611,216.7795,216.2611,216.27,5349.0
2021-01-27 14:05:00,241.88,241.98,241.61,241.71,4640.0,216.1896,216.2789,215.9482,216.0376,4640.0
2021-01-27 14:10:00,241.81,242.17,241.78,242.09,4600.0,216.127,216.4488,216.1002,216.3773,4600.0
2021-01-27 14:15:00,242.0,242.11,240.76,240.99,7669.0,216.2968,216.3951,215.1885,215.3941,7669.0
2021-01-27 14:20:00,240.9,241.51,240.48,241.51,6702.0,215.3136,215.8589,214.9383,215.8589,6702.0
2021-01-27 14:25:00,241.18,241.26,240.68,240.92,4987.0,215.5639,215.6354,215.117,215.3315,4987.0
2021-01-27 14:30:00,240.97,241.02,240.45,240.49,9163.0,215.3762,215.4209,214.9114,214.9472,9163.0
2021-01-27 14:35:00,240.4,240.83,240.12,240.21,7838.0,214.8668,215.2511,214.6165,214.6969,7838.0
2021-01-27 14:40:00,240.2,241.06,239.89,240.43,13220.0,214.688,215.4567,214.4109,214.8936,13220.0
2021-01-27 14:45:00,240.36,240.36,239.07,239.38,8173.0,214.831,214.831,213.678,213.9551,8173.0
2021-01-27 14:50:00,239.5,239.73,238.78,239.35,10043.0,214.0623,214.2679,213.4188,213.9283,10043.0
2021-01-27 14:55:00,239.3,239.52,238.64,238.88,6472.0,213.8836,214.0802,213.2937,213.5082,6472.0
2021-01-27 15:00:00,238.77,239.71,238.68,239.6,11136.0,213.4099,214.25,213.3294,214.1517,11136.0
2021-01-27 15:05:00,239.49,240.0,239.47,239.75,5365.0,214.0534,214.5092,214.0355,214.2858,5365.0
2021-01-27 15:10:00,239.9,240.43,239.78,240.31,8195.0,214.4199,214.8936,214.3126,214.7863,8195.0
2021-01-27 15:15:00,240.43,240.65,240.14,240.21,8251.0,214.8936,215.0902,214.6344,214.6969,8251.0
2021-01-27 15:20:00,240.39,240.4,239.36,239.37,7922.0,214.8578,214.8668,213.9372,213.9461,7922.0
2021-01-27 15:25:00,239.37,239.76,238.66,238.91,13280.0,213.9461,214.2947,213.3116,213.535,13280.0
2021-01-27 15:30:00,238.79,238.97,238.26,238.51,12818.0,213.4278,213.5886,212.954,213.1775,12818.0
2021-01-27 15:35:00,238.51,238.83,237.66,238.36,27112.0,213.1775,213.4635,212.4178,213.0434,27112.0
2021-01-27 15:40:00,238.33,238.7,238.04,238.18,11284.0,213.0166,213.3473,212.7574,212.8825,11284.0
2021-01-27 15:45:00,238.0,238.99,237.83,238.97,14333.0,212.7217,213.6065,212.5697,213.5886,14333.0
2021-01-27 15:50:00,238.9,239.8,238.75,239.37,28650.0,213.5261,214.3305,213.392,213.9461,28650.0
2021-01-27 15:55:00,239.47,239.57,238.06,239.21,108185.0,214.0355,214.1249,212.7753,213.8031,108185.0
2021-01-28 09:30:00,240.94,242.5,240.01,242.14,21369.0,215.3494,216.7437,214.5182,216.4219,21369.0
2021-01-28 09:35:00,242.34,242.69,241.68,241.91,10726.0,216.6007,216.9135,216.0108,216.2164,10726.0
2021-01-28 09:40:00,241.91,243.88,241.91,243.75,4294.0,216.2164,217.9771,216.2164,217.8609,4294.0
2021-01-28 09:45:00,243.83,243.83,242.46,243.21,3034.0,217.9324,217.9324,216.708,217.3783,3034.0
2021-01-28 09:50:00,243.2,245.59,243.2,245.28,3035.0,217.3694,219.5055,217.3694,219.2284,3035.0
2021-01-28 09:55:00,245.23,245.34,243.5,244.12,6771.0,219.1837,219.2821,217.6375,218.1916,6771.0
2021-01-28 10:00:00,244.45,245.65,243.52,245.65,5961.0,218.4866,219.5591,217.6554,219.5591,5961.0
2021-01-28 10:05:00,245.61,246.29,245.33,245.68,4334.0,219.5234,220.1312,219.2731,219.586,4334.0
2021-01-28 10:10:00,245.77,245.94,245.44,245.46,1443.0,219.6664,219.8183,219.3714,219.3893,1443.0
2021-01-28 10:15:00,245.47,245.53,244.45,244.72,6585.0,219.3983,219.4519,218.4866,218.7279,6585.0
2021-01-28 10:20:00,244.64,245.3,244.06,244.08,7126.0,218.6564,219.2463,218.138,218.1559,7126.0
2021-01-28 10:25:00,243.66,244.72,243.34,244.54,24266.0,217.7805,218.7279,217.4945,218.567,24266.0
2021-01-28 10:30:00,244.72,245.66,244.61,245.52,8143.0,218.7279,219.5681,218.6296,219.4429,8143.0
2021-01-28 10:35:00,245.27,245.62,244.91,245.62,2935.0,219.2195,219.5323,218.8977,219.5323,2935.0
2021-01-28 10:40:00,245.49,245.73,245.25,245.53,6464.0,219.4161,219.6306,219.2016,219.4519,6464.0
2021-01-28 10:45:00,245.61,246.74,245.57,246.73,7716.0,219.5234,220.5334,219.4876,220.5244,7716.0
2021-01-28 10:50:00,246.45,246.63,245.88,246.45,6235.0,220.2742,220.4351,219.7647,220.2742,6235.0
2021-01-28 10:55:00,246.62,247.2,246.46,246.58,5955.0,220.4261,220.9445,220.2831,220.3904,5955.0
2021-01-28 11:00:00,246.48,246.9,246.27,246.9,5210.0,220.301,220.6764,220.1133,220.6764,5210.0
2021-01-28 11:05:00,246.75,247.24,246.51,247.17,9526.0,220.5423,220.9803,220.3278,220.9177,9526.0
2021-01-28 11:10:00,247.08,247.54,246.84,246.88,5168.0,220.8373,221.2484,220.6227,220.6585,5168.0
2021-01-28 11:15:00,246.81,247.27,246.55,246.65,10960.0,220.5959,221.0071,220.3635,220.4529,10960.0
2021-01-28 11:20:00,246.65,246.65,245.63,245.83,7352.0,220.4529,220.4529,219.5413,219.72,7352.0
2021-01-28 11:25:00,245.89,245.93,244.87,245.23,10184.0,219.7736,219.8094,218.862,219.1837,10184.0
2021-01-28 11:30:00,245.33,246.01,245.33,245.89,5253.0,219.2731,219.8809,219.2731,219.7736,5253.0
2021-01-28 11:35:00,246.14,246.24,245.81,246.06,3814.0,219.9971,220.0865,219.7021,219.9256,3814.0
2021-01-28 11:40:00,246.13,246.72,246.02,246.33,4938.0,219.9882,220.5155,219.8898,220.1669,4938.0
2021-01-28 11:45:00,246.37,246.8,245.99,246.8,15451.0,220.2027,220.587,219.863,220.587,15451.0
2021-01-28 11:50:00,246.85,246.98,246.5,246.71,7063.0,220.6317,220.7479,220.3189,220.5066,7063.0
2021-01-28 11:55:00,246.67,246.7,245.98,246.1,3684.0,220.4708,220.4976,219.8541,219.9613,3684.0
2021-01-28 12:00:00,246.22,246.59,246.21,246.44,4326.0,220.0686,220.3993,220.0597,220.2652,4326.0
2021-01-28 12:05:00,246.47,246.83,246.2,246.24,3367.0,220.292,220.6138,220.0507,220.0865,3367.0
2021-01-28 12:10:00,246.36,246.58,246.0,246.42,3593.0,220.1937,220.3904,219.872,220.2474,3593.0
2021-01-28 12:15:00,246.42,246.68,246.18,246.5,3807.0,220.2474,220.4797,220.0328,220.3189,3807.0
2021-01-28 12:20:00,246.27,246.44,246.08,246.31,3545.0,220.1133,220.2652,219.9435,220.149,3545.0
2021-01-28 12:25:00,246.39,246.74,246.38,246.39,3792.0,220.2205,220.5334,220.2116,220.2205,3792.0
2021-01-28 12:30:00,246.55,246.79,246.52,246.73,1911.0,220.3635,220.5781,220.3367,220.5244,1911.0
2021-01-28 12:35:00,246.6,247.15,246.59,247.03,3907.0,220.4082,220.8998,220.3993,220.7926,3907.0
2021-01-28 12:40:00,247.09,247.26,246.94,247.21,3100.0,220.8462,220.9981,220.7121,220.9535,3100.0
2021-01-28 12:45:00,247.2,247.28,246.77,246.78,2900.0,220.9445,221.016,220.5602,220.5691,2900.0
2021-01-28 12:50:00,246.71,246.78,245.94,245.94,3505.0,220.5066,220.5691,219.8183,219.8183,3505.0
2021-01-28 12:55:00,245.99,246.53,245.99,246.24,3302.0,219.863,220.3457,219.863,220.0865,3302.0
2021-01-28 13:00:00,246.38,246.67,245.85,246.03,4700.0,220.2116,220.4708,219.7379,219.8988,4700.0
2021-01-28 13:05:00,245.91,246.09,245.69,246.0,3320.0,219.7915,219.9524,219.5949,219.872,3320.0
2021-01-28 13:10:00,246.2,246.2,245.65,245.65,6250.0,220.0507,220.0507,219.5591,219.5591,6250.0
2021-01-28 13:15:00,245.53,245.62,245.01,245.26,3121.0,219.4519,219.5323,218.9871,219.2106,3121.0
2021-01-28 13:20:00,245.12,245.66,244.95,245.52,5347.0,219.0854,219.5681,218.9335,219.4429,5347.0
2021-01-28 13:25:00,245.5,245.76,245.34,245.64,4930.0,219.4251,219.6575,219.2821,219.5502,4930.0
2021-01-28 13:30:00,245.77,246.31,245.75,245.81,4866.0,219.6664,220.149,219.6485,219.7021,4866.0
2021-01-28 13:35:00,245.87,246.28,245.82,246.28,3751.0,219.7558,220.1222,219.7111,220.1222,3751.0
2021-01-28 13:40:00,246.34,246.34,246.05,246.05,3062.0,220.1759,220.1759,219.9167,219.9167,3062.0
2021-01-28 13:45:00,246.07,246.07,245.77,245.97,3700.0,219.9345,219.9345,219.6664,219.8452,3700.0
2021-01-28 13:50:00,245.97,246.13,245.9,246.04,3000.0,219.8452,219.9882,219.7826,219.9077,3000.0
2021-01-28 13:55:00,246.02,246.02,245.42,245.69,4123.0,219.8898,219.8898,219.3536,219.5949,4123.0
2021-01-28 14:00:00,245.77,246.09,245.72,245.95,8250.0,219.6664,219.9524,219.6217,219.8273,8250.0
2021-01-28 14:05:00,245.95,246.05,245.7,245.83,6093.0,219.8273,219.9167,219.6038,219.72,6093.0
2021-01-28 14:10:00,245.93,245.93,245.04,245.09,4000.0,219.8094,219.8094,219.0139,219.0586,4000.0
2021-01-28 14:15:00,245.22,245.22,244.57,244.8,2600.0,219.1748,219.1748,218.5938,218.7994,2600.0
2021-01-28 14:20:00,244.7,245.12,244.47,244.74,5400.0,218.71,219.0854,218.5045,218.7458,5400.0
2021-01-28 14:25:00,244.96,245.29,244.9,244.93,6366.0,218.9424,219.2374,218.8888,218.9156,6366.0
2021-01-28 14:30:00,245.0,245.12,244.66,244.72,4821.0,218.9782,219.0854,218.6743,218.7279,4821.0
2021-01-28 14:35:00,244.8,245.03,244.47,245.02,3352.0,218.7994,219.005,218.5045,218.9961,3352.0
2021-01-28 14:40:00,245.0,245.0,244.48,244.53,4742.0,218.9782,218.9782,218.5134,218.5581,4742.0
2021-01-28 14:45:00,244.74,244.97,244.62,244.73,6306.0,218.7458,218.9514,218.6385,218.7369,6306.0
2021-01-28 14:50:00,244.72,244.96,243.84,244.23,7662.0,218.7279,218.9424,217.9414,218.29,7662.0
2021-01-28 14:55:00,244.09,244.27,243.44,244.06,3194.0,218.1648,218.3257,217.5839,218.138,3194.0
2021-01-28 15:00:00,243.99,244.3,243.83,244.11,3715.0,218.0755,218.3525,217.9324,218.1827,3715.0
2021-01-28 15:05:00,244.05,244.36,243.98,244.22,3748.0,218.1291,218.4062,218.0665,218.281,3748.0
2021-01-28 15:10:00,244.24,244.24,243.89,244.16,4427.0,218.2989,218.2989,217.9861,218.2274,4427.0
2021-01-28 15:15:00,244.2,244.2,243.5,243.84,3739.0,218.2631,218.2631,217.6375,217.9414,3739.0
2021-01-28 15:20:00,243.92,244.05,243.63,243.83,9787.0,218.0129,218.1291,217.7537,217.9324,9787.0
2021-01-28 15:25:00,243.77,243.86,243.27,243.28,6767.0,217.8788,217.9593,217.4319,217.4409,6767.0
2021-01-28 15:30:00,243.25,243.37,242.93,242.93,10536.0,217.414,217.5213,217.128,217.128,10536.0
2021-01-28 15:35:00,243.04,243.08,242.5,242.86,11368.0,217.2264,217.2621,216.7437,217.0655,11368.0
2021-01-28 15:40:00,242.8,242.81,242.16,242.23,9238.0,217.0118,217.0208,216.4398,216.5024,9238.0
2021-01-28 15:45:00,242.3,243.1,241.88,242.88,16598.0,216.5649,217.28,216.1896,217.0833,16598.0
2021-01-28 15:50:00,243.03,243.44,242.58,243.16,28176.0,217.2174,217.5839,216.8152,217.3336,28176.0
2021-01-28 15:55:00,243.16,243.16,242.03,242.03,47491.0,217.3336,217.3336,216.3236,216.3236,47491.0
2021-01-29 09:30:00,240.9,241.82,239.6,241.18,19126.0,215.3136,216.1359,214.1517,215.5639,19126.0
2021-01-29 09:35:00,240.53,240.53,238.37,238.37,5002.0,214.9829,214.9829,213.0524,213.0524,5002.0
2021-01-29 09:40:00,238.71,240.44,238.02,239.98,5558.0,213.3562,214.9025,212.7395,214.4914,5558.0
2021-01-29 09:45:00,240.21,240.98,239.07,239.61,3692.0,214.6969,215.3851,213.678,214.1607,3692.0
2021-01-29 09:50:00,239.33,239.61,238.43,239.26,4640.0,213.9104,214.1607,213.106,213.8478,4640.0
2021-01-29 09:55:00,239.45,241.49,239.45,241.49,2592.0,214.0177,215.841,214.0177,215.841,2592.0
2021-01-29 10:00:00,241.53,241.53,241.02,241.24,2700.0,215.8767,215.8767,215.4209,215.6175,2700.0
2021-01-29 10:05:00,241.11,241.19,240.3,240.87,3681.0,215.5013,215.5728,214.7774,215.2868,3681.0
2021-01-29 10:10:00,241.24,241.31,240.72,240.84,2500.0,215.6175,215.6801,215.1528,215.26,2500.0
2021-01-29 10:15:00,240.75,240.76,239.56,239.83,4556.0,215.1796,215.1885,214.116,214.3573,4556.0
2021-01-29 10:20:00,239.9,240.25,239.68,240.25,4782.0,214.4199,214.7327,214.2232,214.7327,4782.0
2021-01-29 10:25:00,240.15,240.15,239.53,239.86,2169.0,214.6433,214.6433,214.0892,214.3841,2169.0
2021-01-29 10:30:00,240.28,240.47,239.71,240.25,4501.0,214.7595,214.9293,214.25,214.7327,4501.0
2021-01-29 10:35:00,239.95,240.21,239.59,239.59,2300.0,214.4645,214.6969,214.1428,214.1428,2300.0
2021-01-29 10:40:00,239.6,239.65,239.11,239.4,6206.0,214.1517,214.1964,213.7138,213.973,6206.0
2021-01-29 10:45:00,239.47,239.47,239.01,239.02,2525.0,214.0355,214.0355,213.6244,213.6333,2525.0
2021-01-29 10:50:00,238.98,239.31,238.83,239.01,3551.0,213.5976,213.8925,213.4635,213.6244,3551.0
2021-01-29 10:55:00,238.8,239.12,238.48,238.96,2809.0,213.4367,213.7227,213.1507,213.5797,2809.0
2021-01-29 11:00:00,238.67,241.01,237.8,238.19,20191.0,213.3205,215.412,212.5429,212.8915,20191.0
2021-01-29 11:05:00,238.18,238.63,238.06,238.38,4101.0,212.8825,213.2847,212.7753,213.0613,4101.0
2021-01-29 11:10:00,238.3,238.3,237.84,237.84,1400.0,212.9898,212.9898,212.5787,212.5787,1400.0
2021-01-29 11:15:00,238.07,238.07,237.71,237.85,3425.0,212.7842,212.7842,212.4625,212.5876,3425.0
2021-01-29 11:20:00,238.01,238.04,237.59,237.92,2200.0,212.7306,212.7574,212.3552,212.6502,2200.0
2021-01-29 11:25:00,237.79,237.93,236.87,236.95,5296.0,212.534,212.6591,211.7117,211.7832,5296.0
2021-01-29 11:30:00,236.9,237.36,236.12,236.19,6175.0,211.7385,212.1496,211.0413,211.1039,6175.0
2021-01-29 11:35:00,236.28,236.41,235.85,236.28,5883.0,211.1843,211.3005,210.8,211.1843,5883.0
2021-01-29 11:40:00,236.64,237.25,236.64,236.83,3129.0,211.5061,212.0513,211.5061,211.6759,3129.0
2021-01-29 11:45:00,236.69,236.73,236.18,236.19,4239.0,211.5508,211.5865,211.095,211.1039,4239.0
2021-01-29 11:50:00,236.18,236.28,235.73,235.81,6932.0,211.095,211.1843,210.6928,210.7643,6932.0
2021-01-29 11:55:00,235.91,236.1,235.81,236.07,7661.0,210.8536,211.0235,210.7643,210.9966,7661.0
2021-01-29 12:00:00,236.08,236.27,235.74,236.1,10528.0,211.0056,211.1754,210.7017,211.0235,10528.0
2021-01-29 12:05:00,235.95,235.95,235.51,235.82,4234.0,210.8894,210.8894,210.4961,210.7732,4234.0
2021-01-29 12:10:00,235.62,235.77,235.11,235.11,3576.0,210.5944,210.7285,210.1386,210.1386,3576.0
2021-01-29 12:15:00,235.06,235.14,234.56,234.81,6799.0,210.0939,210.1654,209.647,209.8705,6799.0
2021-01-29 12:20:00,234.84,234.85,234.22,234.27,6501.0,209.8973,209.9062,209.3431,209.3878,6501.0
2021-01-29 12:25:00,234.08,234.29,234.04,234.13,4095.0,209.218,209.4057,209.1823,209.2627,4095.0
2021-01-29 12:30:00,234.05,234.25,233.66,233.68,8169.0,209.1912,209.37,208.8426,208.8605,8169.0
2021-01-29 12:35:00,233.59,233.94,233.22,233.35,9047.0,208.7801,209.0929,208.4493,208.5655,9047.0
2021-01-29 12:40:00,233.41,233.93,233.37,233.41,10925.0,208.6192,209.0839,208.5834,208.6192,10925.0
2021-01-29 12:45:00,233.39,233.39,232.84,232.87,5850.0,208.6013,208.6013,208.1097,208.1365,5850.0
2021-01-29 12:50:00,233.01,233.81,233.01,233.81,4596.0,208.2617,208.9767,208.2617,208.9767,4596.0
2021-01-29 12:55:00,234.0,234.0,232.84,232.84,6634.0,209.1465,209.1465,208.1097,208.1097,6634.0
2021-01-29 13:00:00,232.73,233.51,232.57,233.33,3594.0,208.0114,208.7085,207.8684,208.5477,3594.0
2021-01-29 13:05:00,233.21,233.31,232.79,233.09,4783.0,208.4404,208.5298,208.065,208.3332,4783.0
2021-01-29 13:10:00,233.3,233.46,232.85,232.89,4233.0,208.5209,208.6639,208.1186,208.1544,4233.0
2021-01-29 13:15:00,232.88,233.09,232.54,232.8,2060.0,208.1455,208.3332,207.8416,208.074,2060.0
2021-01-29 13:20:00,232.9,233.63,232.81,233.27,5477.0,208.1633,208.8158,208.0829,208.494,5477.0
2021-01-29 13:25:00,233.53,234.87,233.5,234.72,9931.0,208.7264,209.9241,208.6996,209.79,9931.0
2021-01-29 13:30:00,234.72,234.72,233.78,234.07,7516.0,209.79,209.79,208.9499,209.2091,7516.0
2021-01-29 13:35:00,233.93,234.18,233.71,233.89,5457.0,209.0839,209.3074,208.8873,209.0482,5457.0
2021-01-29 13:40:00,234.05,234.08,233.49,233.84,7961.0,209.1912,209.218,208.6907,209.0035,7961.0
2021-01-29 13:45:00,233.92,234.44,233.83,234.34,9742.0,209.075,209.5398,208.9946,209.4504,9742.0
2021-01-29 13:50:00,234.81,235.09,233.85,234.42,16007.0,209.8705,210.1207,209.0124,209.5219,16007.0
2021-01-29 13:55:00,234.47,234.66,233.55,233.62,6323.0,209.5666,209.7364,208.7443,208.8069,6323.0
2021-01-29 14:00:00,233.43,234.37,233.43,233.85,4378.0,208.637,209.4772,208.637,209.0124,4378.0
2021-01-29 14:05:00,233.92,234.49,233.82,234.49,5331.0,209.075,209.5845,208.9856,209.5845,5331.0
2021-01-29 14:10:00,234.35,234.58,234.13,234.13,2700.0,209.4593,209.6649,209.2627,209.2627,2700.0
2021-01-29 14:15:00,234.32,234.61,234.2,234.44,4490.0,209.4325,209.6917,209.3253,209.5398,4490.0
2021-01-29 14:20:00,234.38,234.54,234.13,234.28,3300.0,209.4861,209.6291,209.2627,209.3968,3300.0
2021-01-29 14:25:00,234.44,234.64,234.24,234.39,4957.0,209.5398,209.7185,209.361,209.4951,4957.0
2021-01-29 14:30:00,234.29,234.29,233.62,233.72,4337.0,209.4057,209.4057,208.8069,208.8962,4337.0
2021-01-29 14:35:00,233.72,234.26,233.61,233.88,4742.0,208.8962,209.3789,208.7979,209.0392,4742.0
2021-01-29 14:40:00,233.85,234.44,233.6,234.24,8691.0,209.0124,209.5398,208.789,209.361,8691.0
2021-01-29 14:45:00,234.25,234.53,234.19,234.24,9800.0,209.37,209.6202,209.3163,209.361,9800.0
2021-01-29 14:50:00,234.37,234.73,234.26,234.41,16812.0,209.4772,209.799,209.3789,209.513,16812.0
2021-01-29 14:55:00,234.4,235.39,234.13,235.02,11435.0,209.504,210.3889,209.2627,210.0582,11435.0
2021-01-29 15:00:00,235.14,236.46,235.05,236.03,8225.0,210.1654,211.3452,210.085,210.9609,8225.0
2021-01-29 15:05:00,236.01,236.45,235.83,236.13,5882.0,210.943,211.3363,210.7821,211.0503,5882.0
2021-01-29 15:10:00,236.16,236.56,236.08,236.22,8445.0,211.0771,211.4346,211.0056,211.1307,8445.0
2021-01-29 15:15:00,236.35,236.35,235.97,236.07,11610.0,211.2469,211.2469,210.9073,210.9966,11610.0
2021-01-29 15:20:00,236.08,236.37,235.57,235.69,4601.0,211.0056,211.2648,210.5498,210.657,4601.0
2021-01-29 15:25:00,235.83,235.94,235.3,235.32,7460.0,210.7821,210.8805,210.3084,210.3263,7460.0
2021-01-29 15:30:00,235.44,236.43,235.44,236.31,9177.0,210.4336,211.3184,210.4336,211.2112,9177.0
2021-01-29 15:35:00,236.24,236.35,235.24,235.24,11006.0,211.1486,211.2469,210.2548,210.2548,11006.0
2021-01-29 15:40:00,235.2,235.45,234.81,234.92,45725.0,210.2191,210.4425,209.8705,209.9688,45725.0
2021-01-29 15:45:00,234.92,234.92,234.15,234.52,22298.0,209.9688,209.9688,209.2806,209.6113,22298.0
2021-01-29 15:50:00,234.4,235.5,234.25,234.93,28036.0,209.504,210.4872,209.37,209.9777,28036.0
2021-01-29 15:55:00,234.99,235.59,234.24,234.49,69509.0,210.0314,210.5676,209.361,209.5845,69509.0
2021-02-01 09:30:00,236.78,238.51,236.2,236.34,27087.0,211.6312,213.1775,211.1128,211.238,27087.0
2021-02-01 09:35:00,235.94,237.22,235.75,235.75,22386.0,210.8805,212.0245,210.7106,210.7106,22386.0
2021-02-01 09:40:00,235.81,236.09,234.51,235.66,5588.0,210.7643,211.0145,209.6023,210.6302,5588.0
2021-02-01 09:45:00,235.2,235.2,234.28,234.28,2950.0,210.2191,210.2191,209.3968,209.3968,2950.0
2021-02-01 09:50:00,234.2,234.77,232.66,232.71,14175.0,209.3253,209.8347,207.9488,207.9935,14175.0
2021-02-01 09:55:00,232.81,234.16,232.81,233.85,5312.0,208.0829,209.2895,208.0829,209.0124,5312.0
2021-02-01 10:00:00,233.7,233.84,232.98,233.3,4215.0,208.8784,209.0035,208.2348,208.5209,4215.0
2021-02-01 10:05:00,234.03,234.53,233.65,233.74,5771.0,209.1733,209.6202,208.8337,208.9141,5771.0
2021-02-01 10:10:00,233.75,234.59,233.55,234.22,10039.0,208.9231,209.6738,208.7443,209.3431,10039.0
2021-02-01 10:15:00,234.33,235.06,234.24,234.68,6617.0,209.4415,210.0939,209.361,209.7543,6617.0
2021-02-01 10:20:00,234.68,235.07,234.44,235.07,4313.0,209.7543,210.1029,209.5398,210.1029,4313.0
2021-02-01 10:25:00,234.93,235.16,234.36,234.56,7713.0,209.9777,210.1833,209.4683,209.647,7713.0
2021-02-01 10:30:00,234.65,235.06,234.26,234.62,3754.0,209.7275,210.0939,209.3789,209.7007,3754.0
2021-02-01 10:35:00,234.58,234.62,233.83,234.08,5645.0,209.6649,209.7007,208.9946,209.218,5645.0
2021-02-01 10:40:00,233.93,234.09,233.01,233.21,3458.0,209.0839,209.2269,208.2617,208.4404,3458.0
2021-02-01 10:45:00,233.35,233.62,232.84,233.22,6935.0,208.5655,208.8069,208.1097,208.4493,6935.0
2021-02-01 10:50:00,233.09,233.09,232.15,232.24,15850.0,208.3332,208.3332,207.493,207.5734,15850.0
2021-02-01 10:55:00,232.15,232.18,231.5,231.87,16468.0,207.493,207.5198,206.912,207.2427,16468.0
2021-02-01 11:00:00,231.95,231.96,230.93,230.98,11512.0,207.3142,207.3232,206.4026,206.4473,11512.0
2021-02-01 11:05:00,231.28,232.59,231.28,232.52,2939.0,206.7154,207.8863,206.7154,207.8237,2939.0
2021-02-01 11:10:00,232.45,232.65,232.24,232.54,5236.0,207.7611,207.9399,207.5734,207.8416,5236.0
2021-02-01 11:15:00,232.57,232.94,232.53,232.74,3060.0,207.8684,208.1991,207.8326,208.0203,3060.0
2021-02-01 11:20:00,232.92,233.17,232.79,233.05,5073.0,208.1812,208.4047,208.065,208.2974,5073.0
2021-02-01 11:25:00,233.11,233.63,233.05,233.51,6183.0,208.351,208.8158,208.2974,208.7085,6183.0
2021-02-01 11:30:00,233.63,234.27,233.48,234.04,13920.0,208.8158,209.3878,208.6817,209.1823,13920.0
2021-02-01 11:35:00,233.91,234.26,233.87,234.16,2147.0,209.0661,209.3789,209.0303,209.2895,2147.0
2021-02-01 11:40:00,234.53,234.97,234.41,234.58,2964.0,209.6202,210.0135,209.513,209.6649,2964.0
2021-02-01 11:45:00,234.57,234.98,234.55,234.83,2863.0,209.656,210.0224,209.6381,209.8883,2863.0
2021-02-01 11:50:00,234.83,234.83,234.59,234.67,2661.0,209.8883,209.8883,209.6738,209.7453,2661.0
2021-02-01 11:55:00,234.68,234.81,234.3,234.35,2830.0,209.7543,209.8705,209.4146,209.4593,2830.0
2021-02-01 12:00:00,234.39,234.71,234.34,234.37,7525.0,209.4951,209.7811,209.4504,209.4772,7525.0
2021-02-01 12:05:00,234.43,234.65,234.22,234.22,3443.0,209.5308,209.7275,209.3431,209.3431,3443.0
2021-02-01 12:10:00,234.22,234.49,234.22,234.49,3320.0,209.3431,209.5845,209.3431,209.5845,3320.0
2021-02-01 12:15:00,234.6,235.5,234.59,234.9,11233.0,209.6828,210.4872,209.6738,209.9509,11233.0
2021-02-01 12:20:00,234.95,235.22,234.91,234.95,4845.0,209.9956,210.2369,209.9599,209.9956,4845.0
2021-02-01 12:25:00,235.13,235.13,234.81,234.87,1231.0,210.1565,210.1565,209.8705,209.9241,1231.0
2021-02-01 12:30:00,235.06,235.51,234.97,235.24,2454.0,210.0939,210.4961,210.0135,210.2548,2454.0
2021-02-01 12:35:00,235.19,235.19,234.48,234.66,1300.0,210.2101,210.2101,209.5755,209.7364,1300.0
2021-02-01 12:40:00,234.58,234.84,234.36,234.36,2400.0,209.6649,209.8973,209.4683,209.4683,2400.0
2021-02-01 12:45:00,234.36,234.36,233.97,234.07,4126.0,209.4683,209.4683,209.1197,209.2091,4126.0
2021-02-01 12:50:00,234.25,234.25,233.96,234.08,6034.0,209.37,209.37,209.1108,209.218,6034.0
2021-02-01 12:55:00,234.09,234.45,234.08,234.45,6461.0,209.2269,209.5487,209.218,209.5487,6461.0
2021-02-01 13:00:00,234.57,234.57,234.15,234.24,2589.0,209.656,209.656,209.2806,209.361,2589.0
2021-02-01 13:05:00,234.21,234.23,233.77,233.97,1900.0,209.3342,209.3521,208.9409,209.1197,1900.0
2021-02-01 13:10:00,234.09,234.34,234.03,234.03,2303.0,209.2269,209.4504,209.1733,209.1733,2303.0
2021-02-01 13:15:00,234.12,234.33,234.06,234.28,1902.0,209.2538,209.4415,209.2001,209.3968,1902.0
2021-02-01 13:20:00,234.22,234.37,233.99,234.16,1647.0,209.3431,209.4772,209.1376,209.2895,1647.0
2021-02-01 13:25:00,234.16,234.43,234.15,234.33,1229.0,209.2895,209.5308,209.2806,209.4415,1229.0
2021-02-01 13:30:00,234.48,234.84,234.48,234.7,3330.0,209.5755,209.8973,209.5755,209.7722,3330.0
2021-02-01 13:35:00,234.76,234.76,234.36,234.49,4400.0,209.8258,209.8258,209.4683,209.5845,4400.0
2021-02-01 13:40:00,234.57,234.58,234.19,234.32,2304.0,209.656,209.6649,209.3163,209.4325,2304.0
2021-02-01 13:45:00,234.41,234.41,234.06,234.14,2801.0,209.513,209.513,209.2001,209.2716,2801.0
2021-02-01 13:50:00,234.08,234.25,234.04,234.17,3491.0,209.218,209.37,209.1823,209.2984,3491.0
2021-02-01 13:55:00,234.13,234.17,233.73,233.73,14030.0,209.2627,209.2984,208.9052,208.9052,14030.0
2021-02-01 14:00:00,233.71,233.79,233.36,233.76,4562.0,208.8873,208.9588,208.5745,208.932,4562.0
2021-02-01 14:05:00,233.67,233.69,233.22,233.42,5338.0,208.8516,208.8694,208.4493,208.6281,5338.0
2021-02-01 14:10:00,233.48,233.75,233.32,233.71,4736.0,208.6817,208.9231,208.5387,208.8873,4736.0
2021-02-01 14:15:00,233.8,234.06,233.66,234.06,9294.0,208.9677,209.2001,208.8426,209.2001,9294.0
2021-02-01 14:20:00,234.06,234.06,233.74,233.74,4371.0,209.2001,209.2001,208.9141,208.9141,4371.0
2021-02-01 14:25:00,233.83,234.12,233.83,234.09,13100.0,208.9946,209.2538,208.9946,209.2269,13100.0
2021-02-01 14:30:00,234.12,234.16,233.72,234.0,3573.0,209.2538,209.2895,208.8962,209.1465,3573.0
2021-02-01 14:35:00,233.97,234.07,233.88,234.01,8150.0,209.1197,209.2091,209.0392,209.1554,8150.0
2021-02-01 14:40:00,234.04,234.17,233.98,233.99,5856.0,209.1823,209.2984,209.1286,209.1376,5856.0
2021-02-01 14:45:00,234.02,234.09,233.95,233.97,2571.0,209.1644,209.2269,209.1018,209.1197,2571.0
2021-02-01 14:50:00,233.95,234.07,233.89,233.91,5356.0,209.1018,209.2091,209.0482,209.0661,5356.0
2021-02-01 14:55:00,233.86,233.87,233.38,233.57,5829.0,209.0214,209.0303,208.5924,208.7622,5829.0
2021-02-01 15:00:00,233.56,233.7,233.31,233.59,7335.0,208.7532,208.8784,208.5298,208.7801,7335.0
2021-02-01 15:05:00,233.56,233.82,233.3,233.82,6433.0,208.7532,208.9856,208.5209,208.9856,6433.0
2021-02-01 15:10:00,233.95,233.95,233.64,233.83,5398.0,209.1018,209.1018,208.8247,208.9946,5398.0
2021-02-01 15:15:00,234.0,234.36,234.0,234.1,6714.0,209.1465,209.4683,209.1465,209.2359,6714.0
2021-02-01 15:20:00,234.14,234.19,233.81,233.93,10291.0,209.2716,209.3163,208.9767,209.0839,10291.0
2021-02-01 15:25:00,233.99,234.23,233.96,234.13,8841.0,209.1376,209.3521,209.1108,209.2627,8841.0
2021-02-01 15:30:00,234.09,234.12,233.54,233.95,12978.0,209.2269,209.2538,208.7354,209.1018,12978.0
2021-02-01 15:35:00,233.98,234.0,233.54,233.54,16690.0,209.1286,209.1465,208.7354,208.7354,16690.0
2021-02-01 15:40:00,233.54,233.61,233.16,233.41,14441.0,208.7354,208.7979,208.3957,208.6192,14441.0
2021-02-01 15:45:00,233.36,233.47,232.74,232.95,26413.0,208.5745,208.6728,208.0203,208.208,26413.0
2021-02-01 15:50:00,232.83,233.77,232.53,233.45,27541.0,208.1008,208.9409,207.8326,208.6549,27541.0
2021-02-01 15:55:00,233.37,233.67,232.79,232.97,75678.0,208.5834,208.8516,208.065,208.2259,75678.0
2021-02-02 09:30:00,233.81,236.5,233.81,236.26,28295.0,208.9767,211.381,208.9767,211.1665,28295.0
2021-02-02 09:35:00,236.49,237.44,233.99,234.0,54119.0,211.372,212.2211,209.1376,209.1465,54119.0
2021-02-02 09:40:00,234.19,234.19,232.13,232.7,7852.0,209.3163,209.3163,207.4751,207.9846,7852.0
2021-02-02 09:45:00,232.73,233.36,230.5,231.71,10039.0,208.0114,208.5745,206.0182,207.0997,10039.0
2021-02-02 09:50:00,231.46,232.05,230.76,231.45,14543.0,206.8763,207.4036,206.2506,206.8673,14543.0
2021-02-02 09:55:00,230.98,231.69,230.69,230.8,11748.0,206.4473,207.0819,206.1881,206.2864,11748.0
2021-02-02 10:00:00,231.04,232.84,230.68,232.39,6382.0,206.5009,208.1097,206.1791,207.7075,6382.0
2021-02-02 10:05:00,232.42,233.34,232.17,233.33,25620.0,207.7343,208.5566,207.5109,208.5477,25620.0
2021-02-02 10:10:00,233.57,234.22,233.2,233.96,10367.0,208.7622,209.3431,208.4315,209.1108,10367.0
2021-02-02 10:15:00,234.17,235.21,234.17,234.65,5683.0,209.2984,210.228,209.2984,209.7275,5683.0
2021-02-02 10:20:00,234.65,234.94,233.75,233.75,5407.0,209.7275,209.9867,208.9231,208.9231,5407.0
2021-02-02 10:25:00,233.9,234.23,233.11,233.31,5730.0,209.0571,209.3521,208.351,208.5298,5730.0
2021-02-02 10:30:00,233.33,233.68,233.0,233.19,5317.0,208.5477,208.8605,208.2527,208.4225,5317.0
2021-02-02 10:35:00,233.23,234.0,232.79,234.0,4900.0,208.4583,209.1465,208.065,209.1465,4900.0
2021-02-02 10:40:00,234.05,234.14,233.69,233.94,4635.0,209.1912,209.2716,208.8694,209.0929,4635.0
2021-02-02 10:45:00,233.75,233.9,233.16,233.87,15479.0,208.9231,209.0571,208.3957,209.0303,15479.0
2021-02-02 10:50:00,233.88,234.43,233.8,234.26,6657.0,209.0392,209.5308,208.9677,209.3789,6657.0
2021-02-02 10:55:00,234.44,235.6,234.35,235.54,11080.0,209.5398,210.5766,209.4593,210.5229,11080.0
2021-02-02 11:00:00,235.45,235.97,235.45,235.63,5163.0,210.4425,210.9073,210.4425,210.6034,5163.0
2021-02-02 11:05:00,235.61,235.75,235.34,235.43,2206.0,210.5855,210.7106,210.3442,210.4246,2206.0
2021-02-02 11:10:00,235.29,235.74,235.27,235.4,3525.0,210.2995,210.7017,210.2816,210.3978,3525.0
2021-02-02 11:15:00,235.53,235.84,235.26,235.79,3595.0,210.514,210.7911,210.2727,210.7464,3595.0
2021-02-02 11:20:00,235.64,235.7,234.93,235.12,3800.0,210.6123,210.6659,209.9777,210.1475,3800.0
2021-02-02 11:25:00,235.12,235.23,234.56,235.23,7618.0,210.1475,210.2459,209.647,210.2459,7618.0
2021-02-02 11:30:00,235.09,235.96,235.08,235.8,4194.0,210.1207,210.8983,210.1118,210.7553,4194.0
2021-02-02 11:35:00,235.84,236.32,235.67,235.98,5753.0,210.7911,211.2201,210.6391,210.9162,5753.0
2021-02-02 11:40:00,235.79,235.98,235.36,235.37,7850.0,210.7464,210.9162,210.3621,210.371,7850.0
2021-02-02 11:45:00,235.37,235.56,235.13,235.42,10652.0,210.371,210.5408,210.1565,210.4157,10652.0
2021-02-02 11:50:00,235.33,235.37,234.46,234.63,4580.0,210.3352,210.371,209.5576,209.7096,4580.0
2021-02-02 11:55:00,234.75,234.93,234.27,234.68,3700.0,209.8168,209.9777,209.3878,209.7543,3700.0
2021-02-02 12:00:00,234.76,235.38,234.63,235.16,17612.0,209.8258,210.3799,209.7096,210.1833,17612.0
2021-02-02 12:05:00,235.25,235.49,234.99,235.39,10323.0,210.2637,210.4782,210.0314,210.3889,10323.0
2021-02-02 12:10:00,235.33,235.98,235.19,235.25,30896.0,210.3352,210.9162,210.2101,210.2637,30896.0
2021-02-02 12:15:00,235.29,235.3,234.47,234.48,26754.0,210.2995,210.3084,209.5666,209.5755,26754.0
2021-02-02 12:20:00,234.37,234.38,233.31,233.34,15934.0,209.4772,209.4861,208.5298,208.5566,15934.0
2021-02-02 12:25:00,233.13,233.55,233.13,233.45,5478.0,208.3689,208.7443,208.3689,208.6549,5478.0
2021-02-02 12:30:00,233.42,233.69,233.2,233.58,7072.0,208.6281,208.8694,208.4315,208.7711,7072.0
2021-02-02 12:35:00,233.65,234.31,233.64,234.16,6379.0,208.8337,209.4236,208.8247,209.2895,6379.0
2021-02-02 12:40:00,234.08,234.08,233.59,233.61,4730.0,209.218,209.218,208.7801,208.7979,4730.0
2021-02-02 12:45:00,233.55,233.69,233.34,233.55,2900.0,208.7443,208.8694,208.5566,208.7443,2900.0
2021-02-02 12:50:00,233.56,233.72,233.32,233.33,4288.0,208.7532,208.8962,208.5387,208.5477,4288.0
2021-02-02 12:55:00,233.31,233.64,233.16,233.53,2416.0,208.5298,208.8247,208.3957,208.7264,2416.0
2021-02-02 13:00:00,233.64,233.81,233.29,233.29,4271.0,208.8247,208.9767,208.5119,208.5119,4271.0
2021-02-02 13:05:00,233.54,233.54,233.11,233.5,4788.0,208.7354,208.7354,208.351,208.6996,4788.0
2021-02-02 13:10:00,233.7,234.02,233.7,233.79,3808.0,208.8784,209.1644,208.8784,208.9588,3808.0
2021-02-02 13:15:00,233.79,233.96,233.53,233.65,4394.0,208.9588,209.1108,208.7264,208.8337,4394.0
2021-02-02 13:20:00,233.65,233.77,233.46,233.52,2037.0,208.8337,208.9409,208.6639,208.7175,2037.0
2021-02-02 13:25:00,233.52,233.91,233.49,233.78,3116.0,208.7175,209.0661,208.6907,208.9499,3116.0
2021-02-02 13:30:00,233.86,234.01,233.72,233.91,3100.0,209.0214,209.1554,208.8962,209.0661,3100.0
2021-02-02 13:35:00,233.96,234.43,233.94,234.4,4802.0,209.1108,209.5308,209.0929,209.504,4802.0
2021-02-02 13:40:00,234.46,234.74,234.38,234.67,3738.0,209.5576,209.8079,209.4861,209.7453,3738.0
2021-02-02 13:45:00,234.68,235.04,234.56,234.56,6045.0,209.7543,210.076,209.647,209.647,6045.0
2021-02-02 13:50:00,234.56,234.56,234.27,234.27,3742.0,209.647,209.647,209.3878,209.3878,3742.0
2021-02-02 13:55:00,234.2,234.51,234.09,234.46,3510.0,209.3253,209.6023,209.2269,209.5576,3510.0
2021-02-02 14:00:00,234.4,234.58,234.33,234.58,3480.0,209.504,209.6649,209.4415,209.6649,3480.0
2021-02-02 14:05:00,234.47,234.63,234.46,234.53,2965.0,209.5666,209.7096,209.5576,209.6202,2965.0
2021-02-02 14:10:00,234.54,234.83,234.46,234.81,2601.0,209.6291,209.8883,209.5576,209.8705,2601.0
2021-02-02 14:15:00,234.7,234.81,234.44,234.63,3809.0,209.7722,209.8705,209.5398,209.7096,3809.0
2021-02-02 14:20:00,234.65,234.65,234.23,234.24,4227.0,209.7275,209.7275,209.3521,209.361,4227.0
2021-02-02 14:25:00,234.16,234.45,234.16,234.41,3496.0,209.2895,209.5487,209.2895,209.513,3496.0
2021-02-02 14:30:00,234.38,235.35,234.26,235.14,10937.0,209.4861,210.3531,209.3789,210.1654,10937.0
2021-02-02 14:35:00,235.09,235.14,234.83,234.95,3225.0,210.1207,210.1654,209.8883,209.9956,3225.0
2021-02-02 14:40:00,234.84,234.84,234.68,234.72,2375.0,209.8973,209.8973,209.7543,209.79,2375.0
2021-02-02 14:45:00,234.7,234.93,234.7,234.83,11316.0,209.7722,209.9777,209.7722,209.8883,11316.0
2021-02-02 14:50:00,234.84,234.92,234.58,234.81,24286.0,209.8973,209.9688,209.6649,209.8705,24286.0
2021-02-02 14:55:00,234.76,234.76,234.45,234.65,4200.0,209.8258,209.8258,209.5487,209.7275,4200.0
2021-02-02 15:00:00,234.56,234.7,234.4,234.61,6045.0,209.647,209.7722,209.504,209.6917,6045.0
2021-02-02 15:05:00,234.61,234.71,234.51,234.71,4353.0,209.6917,209.7811,209.6023,209.7811,4353.0
2021-02-02 15:10:00,234.74,234.95,234.59,234.65,6100.0,209.8079,209.9956,209.6738,209.7275,6100.0
2021-02-02 15:15:00,234.59,234.97,234.52,234.8,4517.0,209.6738,210.0135,209.6113,209.8615,4517.0
2021-02-02 15:20:00,234.9,235.02,234.73,234.89,4620.0,209.9509,210.0582,209.799,209.942,4620.0
2021-02-02 15:25:00,234.89,235.07,234.8,234.93,5564.0,209.942,210.1029,209.8615,209.9777,5564.0
2021-02-02 15:30:00,234.98,235.18,234.87,234.97,8658.0,210.0224,210.2012,209.9241,210.0135,8658.0
2021-02-02 15:35:00,235.02,235.07,234.77,234.9,7453.0,210.0582,210.1029,209.8347,209.9509,7453.0
2021-02-02 15:40:00,234.91,235.03,234.6,234.6,7770.0,209.9599,210.0671,209.6828,209.6828,7770.0
2021-02-02 15:45:00,234.63,234.73,234.42,234.57,10257.0,209.7096,209.799,209.5219,209.656,10257.0
2021-02-02 15:50:00,234.58,234.99,234.36,234.36,17407.0,209.6649,210.0314,209.4683,209.4683,17407.0
2021-02-02 15:55:00,234.3,234.59,233.84,233.97,63756.0,209.4146,209.6738,209.0035,209.1197,63756.0
2021-02-03 09:30:00,234.0,234.18,232.6,232.61,12944.0,209.1465,209.3074,207.8952,207.9041,12944.0
2021-02-03 09:35:00,232.99,233.3,231.98,233.07,4437.0,208.2438,208.5209,207.3411,208.3153,4437.0
2021-02-03 09:40:00,233.31,233.58,233.09,233.26,4171.0,208.5298,208.7711,208.3332,208.4851,4171.0
2021-02-03 09:45:00,233.37,234.37,233.21,233.82,14051.0,208.5834,209.4772,208.4404,208.9856,14051.0
2021-02-03 09:50:00,233.38,233.87,233.16,233.64,2590.0,208.5924,209.0303,208.3957,208.8247,2590.0
2021-02-03 09:55:00,233.66,234.7,233.65,234.7,3200.0,208.8426,209.7722,208.8337,209.7722,3200.0
2021-02-03 10:00:00,234.29,234.41,233.61,233.86,6848.0,209.4057,209.513,208.7979,209.0214,6848.0
2021-02-03 10:05:00,234.14,234.5,233.95,234.08,3322.0,209.2716,209.5934,209.1018,209.218,3322.0
2021-02-03 10:10:00,234.08,234.6,233.62,233.62,9711.0,209.218,209.6828,208.8069,208.8069,9711.0
2021-02-03 10:15:00,233.55,234.56,233.55,234.47,27285.0,208.7443,209.647,208.7443,209.5666,27285.0
2021-02-03 10:20:00,234.6,235.16,234.41,234.72,10133.0,209.6828,210.1833,209.513,209.79,10133.0
2021-02-03 10:25:00,234.49,234.5,233.28,233.37,4832.0,209.5845,209.5934,208.503,208.5834,4832.0
2021-02-03 10:30:00,233.35,234.11,233.31,233.7,6719.0,208.5655,209.2448,208.5298,208.8784,6719.0
2021-02-03 10:35:00,233.9,233.9,233.3,233.41,6462.0,209.0571,209.0571,208.5209,208.6192,6462.0
2021-02-03 10:40:00,233.53,234.25,233.3,234.25,6645.0,208.7264,209.37,208.5209,209.37,6645.0
2021-02-03 10:45:00,234.13,235.15,234.12,235.06,6740.0,209.2627,210.1744,209.2538,210.0939,6740.0
2021-02-03 10:50:00,235.11,236.05,235.01,235.54,9048.0,210.1386,210.9788,210.0492,210.5229,9048.0
2021-02-03 10:55:00,235.68,235.96,235.4,235.82,11377.0,210.6481,210.8983,210.3978,210.7732,11377.0
2021-02-03 11:00:00,235.9,236.1,235.59,235.88,11490.0,210.8447,211.0235,210.5676,210.8268,11490.0
2021-02-03 11:05:00,235.97,235.98,235.4,235.72,6217.0,210.9073,210.9162,210.3978,210.6838,6217.0
2021-02-03 11:10:00,235.56,235.56,235.05,235.07,7621.0,210.5408,210.5408,210.085,210.1029,7621.0
2021-02-03 11:15:00,235.17,235.25,234.91,235.13,6257.0,210.1922,210.2637,209.9599,210.1565,6257.0
2021-02-03 11:20:00,235.18,236.35,235.17,235.6,21385.0,210.2012,211.2469,210.1922,210.5766,21385.0
2021-02-03 11:25:00,235.5,235.77,235.18,235.3,13056.0,210.4872,210.7285,210.2012,210.3084,13056.0
2021-02-03 11:30:00,235.47,235.82,235.23,235.38,4915.0,210.4604,210.7732,210.2459,210.3799,4915.0
2021-02-03 11:35:00,235.39,235.67,235.27,235.58,8200.0,210.3889,210.6391,210.2816,210.5587,8200.0
2021-02-03 11:40:00,235.56,235.65,235.25,235.31,12408.0,210.5408,210.6213,210.2637,210.3174,12408.0
2021-02-03 11:45:00,235.4,236.17,235.36,236.12,5689.0,210.3978,211.086,210.3621,211.0413,5689.0
2021-02-03 11:50:00,236.08,236.46,236.08,236.46,3506.0,211.0056,211.3452,211.0056,211.3452,3506.0
2021-02-03 11:55:00,236.41,236.42,235.95,236.03,4444.0,211.3005,211.3095,210.8894,210.9609,4444.0
2021-02-03 12:00:00,236.0,236.03,235.65,235.86,4000.0,210.9341,210.9609,210.6213,210.809,4000.0
2021-02-03 12:05:00,235.95,235.95,235.43,235.59,3349.0,210.8894,210.8894,210.4246,210.5676,3349.0
2021-02-03 12:10:00,235.53,235.53,235.0,235.03,5135.0,210.514,210.514,210.0403,210.0671,5135.0
2021-02-03 12:15:00,234.94,235.03,234.77,234.85,2700.0,209.9867,210.0671,209.8347,209.9062,2700.0
2021-02-03 12:20:00,234.78,234.92,234.62,234.78,3784.0,209.8437,209.9688,209.7007,209.8437,3784.0
2021-02-03 12:25:00,234.68,235.07,234.58,235.03,4486.0,209.7543,210.1029,209.6649,210.0671,4486.0
2021-02-03 12:30:00,234.99,234.99,234.62,234.67,4952.0,210.0314,210.0314,209.7007,209.7453,4952.0
2021-02-03 12:35:00,234.67,234.74,234.37,234.74,4126.0,209.7453,209.8079,209.4772,209.8079,4126.0
2021-02-03 12:40:00,234.74,235.06,234.62,235.06,3501.0,209.8079,210.0939,209.7007,210.0939,3501.0
2021-02-03 12:45:00,234.97,235.18,234.97,235.09,3100.0,210.0135,210.2012,210.0135,210.1207,3100.0
2021-02-03 12:50:00,235.15,235.39,235.15,235.26,4505.0,210.1744,210.3889,210.1744,210.2727,4505.0
2021-02-03 12:55:00,235.25,235.33,235.15,235.31,3133.0,210.2637,210.3352,210.1744,210.3174,3133.0
2021-02-03 13:00:00,235.36,235.47,235.23,235.35,5051.0,210.3621,210.4604,210.2459,210.3531,5051.0
2021-02-03 13:05:00,235.35,235.52,235.25,235.52,2991.0,210.3531,210.5051,210.2637,210.5051,2991.0
2021-02-03 13:10:00,235.52,235.52,235.32,235.52,3977.0,210.5051,210.5051,210.3263,210.5051,3977.0
2021-02-03 13:15:00,235.61,235.96,235.56,235.87,3262.0,210.5855,210.8983,210.5408,210.8179,3262.0
2021-02-03 13:20:00,235.81,235.96,235.68,235.72,4814.0,210.7643,210.8983,210.6481,210.6838,4814.0
2021-02-03 13:25:00,235.76,235.96,235.73,235.78,4189.0,210.7196,210.8983,210.6928,210.7374,4189.0
2021-02-03 13:30:00,235.7,235.71,235.45,235.45,4488.0,210.6659,210.6749,210.4425,210.4425,4488.0
2021-02-03 13:35:00,235.38,235.64,235.26,235.58,4173.0,210.3799,210.6123,210.2727,210.5587,4173.0
2021-02-03 13:40:00,235.52,235.54,235.34,235.41,2747.0,210.5051,210.5229,210.3442,210.4067,2747.0
2021-02-03 13:45:00,235.36,235.36,234.82,234.88,5067.0,210.3621,210.3621,209.8794,209.933,5067.0
2021-02-03 13:50:00,234.91,235.13,234.77,235.04,4368.0,209.9599,210.1565,209.8347,210.076,4368.0
2021-02-03 13:55:00,235.02,235.15,234.89,235.15,4292.0,210.0582,210.1744,209.942,210.1744,4292.0
2021-02-03 14:00:00,235.15,235.35,235.04,235.1,2507.0,210.1744,210.3531,210.076,210.1297,2507.0
2021-02-03 14:05:00,235.11,235.45,235.04,235.27,2615.0,210.1386,210.4425,210.076,210.2816,2615.0
2021-02-03 14:10:00,235.29,235.35,235.07,235.28,3521.0,210.2995,210.3531,210.1029,210.2906,3521.0
2021-02-03 14:15:00,235.34,235.34,235.06,235.25,13337.0,210.3442,210.3442,210.0939,210.2637,13337.0
2021-02-03 14:20:00,235.19,235.19,234.92,235.14,4123.0,210.2101,210.2101,209.9688,210.1654,4123.0
2021-02-03 14:25:00,235.06,235.24,235.0,235.04,3102.0,210.0939,210.2548,210.0403,210.076,3102.0
2021-02-03 14:30:00,235.08,235.14,234.95,235.06,3625.0,210.1118,210.1654,209.9956,210.0939,3625.0
2021-02-03 14:35:00,234.98,235.32,234.93,235.25,6386.0,210.0224,210.3263,209.9777,210.2637,6386.0
2021-02-03 14:40:00,235.29,235.7,235.23,235.48,4969.0,210.2995,210.6659,210.2459,210.4693,4969.0
2021-02-03 14:45:00,235.51,235.66,235.4,235.65,12867.0,210.4961,210.6302,210.3978,210.6213,12867.0
2021-02-03 14:50:00,235.66,235.79,235.49,235.69,3451.0,210.6302,210.7464,210.4782,210.657,3451.0
2021-02-03 14:55:00,235.74,235.89,235.64,235.82,3170.0,210.7017,210.8358,210.6123,210.7732,3170.0
2021-02-03 15:00:00,235.83,235.9,235.6,235.6,3984.0,210.7821,210.8447,210.5766,210.5766,3984.0
2021-02-03 15:05:00,235.57,235.71,235.54,235.7,3091.0,210.5498,210.6749,210.5229,210.6659,3091.0
2021-02-03 15:10:00,235.73,235.73,235.5,235.56,6712.0,210.6928,210.6928,210.4872,210.5408,6712.0
2021-02-03 15:15:00,235.55,236.17,235.55,236.1,7953.0,210.5319,211.086,210.5319,211.0235,7953.0
2021-02-03 15:20:00,236.13,236.23,235.69,235.69,8183.0,211.0503,211.1397,210.657,210.657,8183.0
2021-02-03 15:25:00,235.74,235.88,235.52,235.64,10331.0,210.7017,210.8268,210.5051,210.6123,10331.0
2021-02-03 15:30:00,235.69,236.29,235.69,236.23,8728.0,210.657,211.1933,210.657,211.1397,8728.0
2021-02-03 15:35:00,236.23,236.5,235.96,236.09,11233.0,211.1397,211.381,210.8983,211.0145,11233.0
2021-02-03 15:40:00,236.1,236.36,235.66,235.67,15082.0,211.0235,211.2558,210.6302,210.6391,15082.0
2021-02-03 15:45:00,235.7,235.7,235.36,235.69,14926.0,210.6659,210.6659,210.3621,210.657,14926.0
2021-02-03 15:50:00,235.99,236.26,235.63,236.05,26933.0,210.9251,211.1665,210.6034,210.9788,26933.0
2021-02-03 15:55:00,235.94,236.38,235.59,235.59,53111.0,210.8805,211.2737,210.5676,210.5676,53111.0
2021-02-04 09:30:00,235.11,238.99,232.94,237.17,37143.0,210.1386,213.6065,208.1991,211.9798,37143.0
2021-02-04 09:35:00,237.01,237.01,232.02,232.24,18468.0,211.8368,211.8368,207.3768,207.5734,18468.0
2021-02-04 09:40:00,232.3,234.85,232.0,234.35,22706.0,207.6271,209.9062,207.3589,209.4593,22706.0
2021-02-04 09:45:00,233.91,234.9,232.6,233.87,23062.0,209.0661,209.9509,207.8952,209.0303,23062.0
2021-02-04 09:50:00,234.45,234.45,230.62,231.11,43886.0,209.5487,209.5487,206.1255,206.5635,43886.0
2021-02-04 09:55:00,230.99,232.35,230.99,232.06,28477.0,206.4562,207.6718,206.4562,207.4126,28477.0
2021-02-04 10:00:00,232.27,234.18,232.22,233.65,18343.0,207.6003,209.3074,207.5556,208.8337,18343.0
2021-02-04 10:05:00,234.15,234.95,233.88,234.44,11621.0,209.2806,209.9956,209.0392,209.5398,11621.0
2021-02-04 10:10:00,234.31,234.93,231.5,231.5,20406.0,209.4236,209.9777,206.912,206.912,20406.0
2021-02-04 10:15:00,231.84,233.48,231.84,233.21,24873.0,207.2159,208.6817,207.2159,208.4404,24873.0
2021-02-04 10:20:00,233.14,233.83,233.04,233.32,8452.0,208.3778,208.9946,208.2885,208.5387,8452.0
2021-02-04 10:25:00,233.81,234.36,233.31,234.1,6743.0,208.9767,209.4683,208.5298,209.2359,6743.0
2021-02-04 10:30:00,234.34,234.55,232.99,233.05,9917.0,209.4504,209.6381,208.2438,208.2974,9917.0
2021-02-04 10:35:00,233.29,233.31,232.58,233.16,13525.0,208.5119,208.5298,207.8773,208.3957,13525.0
2021-02-04 10:40:00,233.16,233.45,232.54,232.79,12042.0,208.3957,208.6549,207.8416,208.065,12042.0
2021-02-04 10:45:00,232.79,232.87,231.15,231.49,14191.0,208.065,208.1365,206.5992,206.9031,14191.0
2021-02-04 10:50:00,231.46,232.16,231.29,232.15,21755.0,206.8763,207.5019,206.7243,207.493,21755.0
2021-02-04 10:55:00,232.0,232.48,231.69,231.89,9934.0,207.3589,207.7879,207.0819,207.2606,9934.0
2021-02-04 11:00:00,232.04,232.65,231.89,232.31,5860.0,207.3947,207.9399,207.2606,207.636,5860.0
2021-02-04 11:05:00,232.25,232.55,232.2,232.24,8831.0,207.5824,207.8505,207.5377,207.5734,8831.0
2021-02-04 11:10:00,232.29,232.38,231.13,231.36,17922.0,207.6181,207.6986,206.5813,206.7869,17922.0
2021-02-04 11:15:00,231.51,232.14,231.33,231.96,14881.0,206.921,207.4841,206.7601,207.3232,14881.0
2021-02-04 11:20:00,231.87,232.2,231.7,231.87,8877.0,207.2427,207.5377,207.0908,207.2427,8877.0
2021-02-04 11:25:00,232.07,232.1,231.45,231.87,6346.0,207.4215,207.4483,206.8673,207.2427,6346.0
2021-02-04 11:30:00,231.78,231.78,231.33,231.57,11112.0,207.1623,207.1623,206.7601,206.9746,11112.0
2021-02-04 11:35:00,231.63,231.65,231.01,231.41,7847.0,207.0282,207.0461,206.4741,206.8316,7847.0
2021-02-04 11:40:00,231.33,231.6,230.98,231.2,8917.0,206.7601,207.0014,206.4473,206.6439,8917.0
2021-02-04 11:45:00,231.23,232.26,231.15,232.21,5100.0,206.6707,207.5913,206.5992,207.5466,5100.0
2021-02-04 11:50:00,232.2,232.28,231.15,231.27,5312.0,207.5377,207.6092,206.5992,206.7065,5312.0
2021-02-04 11:55:00,231.33,231.5,231.27,231.49,6300.0,206.7601,206.912,206.7065,206.9031,6300.0
2021-02-04 12:00:00,231.37,231.58,231.36,231.45,7340.0,206.7958,206.9835,206.7869,206.8673,7340.0
2021-02-04 12:05:00,231.44,231.44,230.62,230.78,12436.0,206.8584,206.8584,206.1255,206.2685,12436.0
2021-02-04 12:10:00,230.74,230.74,229.7,229.95,16715.0,206.2328,206.2328,205.3032,205.5267,16715.0
2021-02-04 12:15:00,229.84,229.95,229.12,229.6,24470.0,205.4283,205.5267,204.7848,205.2138,24470.0
2021-02-04 12:20:00,229.6,230.24,229.6,230.18,9160.0,205.2138,205.7859,205.2138,205.7322,9160.0
2021-02-04 12:25:00,230.16,230.93,230.16,230.83,6915.0,205.7144,206.4026,205.7144,206.3132,6915.0
2021-02-04 12:30:00,230.79,231.37,230.57,231.23,6214.0,206.2774,206.7958,206.0808,206.6707,6214.0
2021-02-04 12:35:00,231.28,231.82,231.28,231.52,8479.0,206.7154,207.198,206.7154,206.9299,8479.0
2021-02-04 12:40:00,231.59,231.62,231.0,231.1,3614.0,206.9925,207.0193,206.4651,206.5545,3614.0
2021-02-04 12:45:00,231.17,231.18,230.82,230.93,5293.0,206.6171,206.626,206.3043,206.4026,5293.0
2021-02-04 12:50:00,230.98,231.59,230.97,231.53,4048.0,206.4473,206.9925,206.4383,206.9388,4048.0
2021-02-04 12:55:00,231.52,231.56,231.21,231.35,7416.0,206.9299,206.9657,206.6528,206.778,7416.0
2021-02-04 13:00:00,231.2,231.5,231.2,231.3,4696.0,206.6439,206.912,206.6439,206.7333,4696.0
2021-02-04 13:05:00,231.39,231.54,231.34,231.38,3816.0,206.8137,206.9478,206.769,206.8048,3816.0
2021-02-04 13:10:00,231.4,231.44,231.01,231.13,4850.0,206.8227,206.8584,206.4741,206.5813,4850.0
2021-02-04 13:15:00,231.12,231.12,230.89,230.91,7123.0,206.5724,206.5724,206.3668,206.3847,7123.0
2021-02-04 13:20:00,230.89,231.13,230.81,231.13,5731.0,206.3668,206.5813,206.2953,206.5813,5731.0
2021-02-04 13:25:00,231.06,231.52,231.06,231.37,1900.0,206.5188,206.9299,206.5188,206.7958,1900.0
2021-02-04 13:30:00,231.42,232.07,231.42,232.06,3611.0,206.8405,207.4215,206.8405,207.4126,3611.0
2021-02-04 13:35:00,232.3,232.7,232.29,232.44,5527.0,207.6271,207.9846,207.6181,207.7522,5527.0
2021-02-04 13:40:00,232.53,232.63,232.39,232.46,3002.0,207.8326,207.922,207.7075,207.7701,3002.0
2021-02-04 13:45:00,232.39,232.75,232.34,232.57,5492.0,207.7075,208.0293,207.6628,207.8684,5492.0
2021-02-04 13:50:00,232.53,232.61,232.35,232.35,4426.0,207.8326,207.9041,207.6718,207.6718,4426.0
2021-02-04 13:55:00,232.37,232.69,232.28,232.34,8568.0,207.6896,207.9756,207.6092,207.6628,8568.0
2021-02-04 14:00:00,232.34,232.62,232.27,232.57,4695.0,207.6628,207.9131,207.6003,207.8684,4695.0
2021-02-04 14:05:00,232.53,233.0,232.43,232.83,7053.0,207.8326,208.2527,207.7433,208.1008,7053.0
2021-02-04 14:10:00,232.75,232.85,232.45,232.73,16134.0,208.0293,208.1186,207.7611,208.0114,16134.0
2021-02-04 14:15:00,232.71,233.41,232.61,233.41,15680.0,207.9935,208.6192,207.9041,208.6192,15680.0
2021-02-04 14:20:00,233.46,233.72,233.14,233.15,5424.0,208.6639,208.8962,208.3778,208.3868,5424.0
2021-02-04 14:25:00,233.08,233.31,233.01,233.21,4328.0,208.3242,208.5298,208.2617,208.4404,4328.0
2021-02-04 14:30:00,233.3,233.31,233.07,233.07,9618.0,208.5209,208.5298,208.3153,208.3153,9618.0
2021-02-04 14:35:00,233.03,233.1,232.93,233.08,3727.0,208.2795,208.3421,208.1902,208.3242,3727.0
2021-02-04 14:40:00,233.0,233.0,232.64,232.64,4059.0,208.2527,208.2527,207.931,207.931,4059.0
2021-02-04 14:45:00,232.51,232.51,231.83,232.09,14331.0,207.8148,207.8148,207.207,207.4394,14331.0
2021-02-04 14:50:00,232.15,232.53,231.51,231.79,10363.0,207.493,207.8326,206.921,207.1712,10363.0
2021-02-04 14:55:00,231.85,231.97,231.6,231.96,2405.0,207.2249,207.3321,207.0014,207.3232,2405.0
2021-02-04 15:00:00,232.03,232.09,231.87,232.08,4545.0,207.3857,207.4394,207.2427,207.4304,4545.0
2021-02-04 15:05:00,232.14,232.24,231.91,232.13,5116.0,207.4841,207.5734,207.2785,207.4751,5116.0
2021-02-04 15:10:00,232.13,232.13,231.91,232.01,3307.0,207.4751,207.4751,207.2785,207.3679,3307.0
2021-02-04 15:15:00,232.12,232.41,232.01,232.28,5135.0,207.4662,207.7254,207.3679,207.6092,5135.0
2021-02-04 15:20:00,232.18,232.43,231.99,231.99,5516.0,207.5198,207.7433,207.35,207.35,5516.0
2021-02-04 15:25:00,232.05,232.27,231.92,232.11,6715.0,207.4036,207.6003,207.2874,207.4572,6715.0
2021-02-04 15:30:00,232.13,232.55,232.06,232.09,9408.0,207.4751,207.8505,207.4126,207.4394,9408.0
2021-02-04 15:35:00,232.15,232.19,231.87,232.0,7497.0,207.493,207.5287,207.2427,207.3589,7497.0
2021-02-04 15:40:00,231.96,232.2,231.9,232.11,9991.0,207.3232,207.5377,207.2695,207.4572,9991.0
2021-02-04 15:45:00,232.11,232.11,231.6,231.6,9141.0,207.4572,207.4572,207.0014,207.0014,9141.0
2021-02-04 15:50:00,231.53,232.13,231.38,231.97,22507.0,206.9388,207.4751,206.8048,207.3321,22507.0
2021-02-04 15:55:00,231.9,232.4,231.75,232.01,44815.0,207.2695,207.7164,207.1355,207.3679,44815.0
2021-02-05 09:30:00,233.41,234.12,228.5,228.85,39572.0,208.6192,209.2538,204.2307,204.5435,39572.0
2021-02-05 09:35:00,228.74,230.7,228.7,230.43,13715.0,204.4452,206.197,204.4094,205.9557,13715.0
2021-02-05 09:40:00,230.52,231.0,230.08,230.3,6603.0,206.0361,206.4651,205.6429,205.8395,6603.0
2021-02-05 09:45:00,230.55,231.15,230.03,230.03,4265.0,206.0629,206.5992,205.5982,205.5982,4265.0
2021-02-05 09:50:00,230.09,230.65,229.86,229.86,8602.0,205.6518,206.1523,205.4462,205.4462,8602.0
2021-02-05 09:55:00,230.0,230.23,229.76,230.18,4545.0,205.5714,205.7769,205.3568,205.7322,4545.0
2021-02-05 10:00:00,229.96,230.02,229.23,229.48,10026.0,205.5356,205.5892,204.8831,205.1066,10026.0
2021-02-05 10:05:00,229.44,230.2,229.22,229.96,5519.0,205.0708,205.7501,204.8742,205.5356,5519.0
2021-02-05 10:10:00,230.08,230.33,229.23,229.41,9875.0,205.6429,205.8663,204.8831,205.044,9875.0
2021-02-05 10:15:00,229.53,230.9,229.36,230.9,22760.0,205.1513,206.3758,204.9993,206.3758,22760.0
2021-02-05 10:20:00,230.93,231.87,230.93,231.19,8158.0,206.4026,207.2427,206.4026,206.635,8158.0
2021-02-05 10:25:00,231.25,231.88,231.25,231.61,4471.0,206.6886,207.2517,206.6886,207.0103,4471.0
2021-02-05 10:30:00,231.75,232.53,231.75,232.46,5876.0,207.1355,207.8326,207.1355,207.7701,5876.0
2021-02-05 10:35:00,232.57,232.59,232.22,232.58,3134.0,207.8684,207.8863,207.5556,207.8773,3134.0
2021-02-05 10:40:00,232.58,232.78,232.48,232.71,2356.0,207.8773,208.0561,207.7879,207.9935,2356.0
2021-02-05 10:45:00,232.6,232.72,232.26,232.34,4463.0,207.8952,208.0025,207.5913,207.6628,4463.0
2021-02-05 10:50:00,232.21,232.21,231.67,231.69,5483.0,207.5466,207.5466,207.064,207.0819,5483.0
2021-02-05 10:55:00,231.87,232.0,231.55,231.55,2648.0,207.2427,207.3589,206.9567,206.9567,2648.0
2021-02-05 11:00:00,231.71,231.81,231.15,231.16,5112.0,207.0997,207.1891,206.5992,206.6081,5112.0
2021-02-05 11:05:00,231.29,231.4,230.58,230.77,4803.0,206.7243,206.8227,206.0897,206.2596,4803.0
2021-02-05 11:10:00,230.72,230.73,230.22,230.45,2100.0,206.2149,206.2238,205.768,205.9736,2100.0
2021-02-05 11:15:00,230.28,230.97,230.0,230.74,133247.0,205.8216,206.4383,205.5714,206.2328,133247.0
2021-02-05 11:20:00,230.75,232.04,230.61,231.96,11052.0,206.2417,207.3947,206.1166,207.3232,11052.0
2021-02-05 11:25:00,232.36,232.57,232.25,232.57,72237.0,207.6807,207.8684,207.5824,207.8684,72237.0
2021-02-05 11:30:00,232.54,232.65,232.34,232.34,2112.0,207.8416,207.9399,207.6628,207.6628,2112.0
2021-02-05 11:35:00,232.3,232.31,231.7,231.7,1300.0,207.6271,207.636,207.0908,207.0908,1300.0
2021-02-05 11:40:00,231.57,231.78,231.43,231.78,2963.0,206.9746,207.1623,206.8495,207.1623,2963.0
2021-02-05 11:45:00,231.72,232.15,231.12,231.12,11877.0,207.1087,207.493,206.5724,206.5724,11877.0
2021-02-05 11:50:00,231.27,231.8,231.24,231.24,2664.0,206.7065,207.1802,206.6796,206.6796,2664.0
2021-02-05 11:55:00,231.34,231.51,230.76,230.76,5308.0,206.769,206.921,206.2506,206.2506,5308.0
2021-02-05 12:00:00,230.75,230.85,230.41,230.79,14556.0,206.2417,206.3311,205.9378,206.2774,14556.0
2021-02-05 12:05:00,230.76,230.98,230.62,230.68,4800.0,206.2506,206.4473,206.1255,206.1791,4800.0
2021-02-05 12:10:00,230.69,230.85,230.0,230.4,24029.0,206.1881,206.3311,205.5714,205.9289,24029.0
2021-02-05 12:15:00,230.25,230.4,230.18,230.23,3610.0,205.7948,205.9289,205.7322,205.7769,3610.0
2021-02-05 12:20:00,230.13,230.13,229.43,229.43,5421.0,205.6875,205.6875,205.0619,205.0619,5421.0
2021-02-05 12:25:00,229.53,229.61,229.22,229.5,35883.0,205.1513,205.2228,204.8742,205.1245,35883.0
2021-02-05 12:30:00,229.48,229.73,229.47,229.54,5106.0,205.1066,205.33,205.0976,205.1602,5106.0
2021-02-05 12:35:00,229.6,229.64,229.21,229.4,7351.0,205.2138,205.2496,204.8653,205.0351,7351.0
2021-02-05 12:40:00,229.4,229.45,229.12,229.33,7193.0,205.0351,205.0798,204.7848,204.9725,7193.0
2021-02-05 12:45:00,229.42,229.5,229.01,229.01,6500.0,205.053,205.1245,204.6865,204.6865,6500.0
2021-02-05 12:50:00,229.0,229.36,228.89,229.04,11396.0,204.6776,204.9993,204.5792,204.7133,11396.0
2021-02-05 12:55:00,229.03,229.26,228.85,229.26,8961.0,204.7044,204.9099,204.5435,204.9099,8961.0
2021-02-05 13:00:00,229.21,229.5,229.05,229.3,7902.0,204.8653,205.1245,204.7223,204.9457,7902.0
2021-02-05 13:05:00,229.23,229.23,229.03,229.04,2875.0,204.8831,204.8831,204.7044,204.7133,2875.0
2021-02-05 13:10:00,229.04,229.07,228.21,228.21,7459.0,204.7133,204.7401,203.9715,203.9715,7459.0
2021-02-05 13:15:00,228.3,228.52,228.24,228.38,5893.0,204.0519,204.2485,203.9983,204.1234,5893.0
2021-02-05 13:20:00,228.41,228.81,228.32,228.78,6506.0,204.1502,204.5077,204.0698,204.4809,6506.0
2021-02-05 13:25:00,228.85,229.72,228.85,229.72,1900.0,204.5435,205.3211,204.5435,205.3211,1900.0
2021-02-05 13:30:00,229.86,230.17,229.53,230.11,11921.0,205.4462,205.7233,205.1513,205.6697,11921.0
2021-02-05 13:35:00,230.14,230.32,230.02,230.11,3925.0,205.6965,205.8574,205.5892,205.6697,3925.0
2021-02-05 13:40:00,230.11,230.11,229.7,229.84,4574.0,205.6697,205.6697,205.3032,205.4283,4574.0
2021-02-05 13:45:00,229.83,230.05,229.75,229.93,3196.0,205.4194,205.616,205.3479,205.5088,3196.0
2021-02-05 13:50:00,229.87,230.01,229.8,230.01,3790.0,205.4552,205.5803,205.3926,205.5803,3790.0
2021-02-05 13:55:00,230.05,230.08,229.75,229.77,5242.0,205.616,205.6429,205.3479,205.3658,5242.0
2021-02-05 14:00:00,229.71,229.89,229.62,229.68,6768.0,205.3122,205.473,205.2317,205.2853,6768.0
2021-02-05 14:05:00,229.81,229.81,229.47,229.47,1900.0,205.4015,205.4015,205.0976,205.0976,1900.0
2021-02-05 14:10:00,229.42,229.79,229.29,229.64,3425.0,205.053,205.3837,204.9368,205.2496,3425.0
2021-02-05 14:15:00,229.64,229.72,229.5,229.72,4076.0,205.2496,205.3211,205.1245,205.3211,4076.0
2021-02-05 14:20:00,229.77,229.77,229.63,229.66,2965.0,205.3658,205.3658,205.2406,205.2675,2965.0
2021-02-05 14:25:00,229.65,230.19,229.64,230.19,2272.0,205.2585,205.7412,205.2496,205.7412,2272.0
2021-02-05 14:30:00,230.19,230.36,229.68,229.7,5807.0,205.7412,205.8931,205.2853,205.3032,5807.0
2021-02-05 14:35:00,229.78,229.88,229.54,229.58,2316.0,205.3747,205.4641,205.1602,205.196,2316.0
2021-02-05 14:40:00,229.65,229.66,229.4,229.51,4154.0,205.2585,205.2675,205.0351,205.1334,4154.0
2021-02-05 14:45:00,229.4,229.46,229.28,229.33,3926.0,205.0351,205.0887,204.9278,204.9725,3926.0
2021-02-05 14:50:00,229.25,229.51,228.81,229.37,7339.0,204.901,205.1334,204.5077,205.0083,7339.0
2021-02-05 14:55:00,229.32,229.46,229.02,229.46,3200.0,204.9636,205.0887,204.6954,205.0887,3200.0
2021-02-05 15:00:00,229.38,229.7,229.19,229.56,5572.0,205.0172,205.3032,204.8474,205.1781,5572.0
2021-02-05 15:05:00,229.56,229.62,229.4,229.62,3981.0,205.1781,205.2317,205.0351,205.2317,3981.0
2021-02-05 15:10:00,229.62,230.0,229.39,230.0,5103.0,205.2317,205.5714,205.0261,205.5714,5103.0
2021-02-05 15:15:00,230.1,230.11,229.76,229.89,7095.0,205.6607,205.6697,205.3568,205.473,7095.0
2021-02-05 15:20:00,229.9,230.04,229.85,229.85,4496.0,205.482,205.6071,205.4373,205.4373,4496.0
2021-02-05 15:25:00,229.98,230.08,229.81,229.81,8164.0,205.5535,205.6429,205.4015,205.4015,8164.0
2021-02-05 15:30:00,229.8,230.09,229.75,230.0,4130.0,205.3926,205.6518,205.3479,205.5714,4130.0
2021-02-05 15:35:00,230.02,230.19,229.8,229.82,6775.0,205.5892,205.7412,205.3926,205.4105,6775.0
2021-02-05 15:40:00,229.88,229.98,229.67,229.83,9107.0,205.4641,205.5535,205.2764,205.4194,9107.0
2021-02-05 15:45:00,229.9,230.1,229.5,229.5,11708.0,205.482,205.6607,205.1245,205.1245,11708.0
2021-02-05 15:50:00,229.66,230.07,229.66,230.0,17242.0,205.2675,205.6339,205.2675,205.5714,17242.0
2021-02-05 15:55:00,229.97,230.06,229.51,229.62,72012.0,205.5445,205.625,205.1334,205.2317,72012.0
2021-02-08 09:30:00,237.05,237.74,235.43,236.73,65617.0,211.8726,212.4893,210.4246,211.5865,65617.0
2021-02-08 09:35:00,236.7,237.3,234.11,235.72,27001.0,211.5597,212.096,209.2448,210.6838,27001.0
2021-02-08 09:40:00,235.72,235.87,234.13,234.58,21097.0,210.6838,210.8179,209.2627,209.6649,21097.0
2021-02-08 09:45:00,234.62,234.83,234.1,234.15,21232.0,209.7007,209.8883,209.2359,209.2806,21232.0
2021-02-08 09:50:00,234.43,235.09,234.18,234.65,17728.0,209.5308,210.1207,209.3074,209.7275,17728.0
2021-02-08 09:55:00,234.65,235.62,234.5,234.81,19325.0,209.7275,210.5944,209.5934,209.8705,19325.0
2021-02-08 10:00:00,234.83,235.19,234.48,234.65,16180.0,209.8883,210.2101,209.5755,209.7275,16180.0
2021-02-08 10:05:00,234.65,235.25,234.52,235.2,9308.0,209.7275,210.2637,209.6113,210.2191,9308.0
2021-02-08 10:10:00,235.3,235.3,234.58,234.81,12055.0,210.3084,210.3084,209.6649,209.8705,12055.0
2021-02-08 10:15:00,234.71,234.86,234.14,234.36,7086.0,209.7811,209.9152,209.2716,209.4683,7086.0
2021-02-08 10:20:00,234.42,234.82,234.0,234.75,10939.0,209.5219,209.8794,209.1465,209.8168,10939.0
2021-02-08 10:25:00,234.49,235.27,234.49,235.19,6762.0,209.5845,210.2816,209.5845,210.2101,6762.0
2021-02-08 10:30:00,235.13,235.57,235.05,235.15,17593.0,210.1565,210.5498,210.085,210.1744,17593.0
2021-02-08 10:35:00,235.13,235.65,234.96,235.62,7935.0,210.1565,210.6213,210.0045,210.5944,7935.0
2021-02-08 10:40:00,235.54,235.85,235.3,235.85,6903.0,210.5229,210.8,210.3084,210.8,6903.0
2021-02-08 10:45:00,235.73,236.23,235.6,236.15,5289.0,210.6928,211.1397,210.5766,211.0681,5289.0
2021-02-08 10:50:00,236.0,236.08,235.35,235.45,7791.0,210.9341,211.0056,210.3531,210.4425,7791.0
2021-02-08 10:55:00,235.43,235.57,234.83,235.16,7846.0,210.4246,210.5498,209.8883,210.1833,7846.0
2021-02-08 11:00:00,235.11,235.27,234.81,235.14,3229.0,210.1386,210.2816,209.8705,210.1654,3229.0
2021-02-08 11:05:00,235.25,235.51,234.97,235.45,3862.0,210.2637,210.4961,210.0135,210.4425,3862.0
2021-02-08 11:10:00,235.41,235.63,235.01,235.63,7401.0,210.4067,210.6034,210.0492,210.6034,7401.0
2021-02-08 11:15:00,235.71,236.19,235.59,236.09,10087.0,210.6749,211.1039,210.5676,211.0145,10087.0
2021-02-08 11:20:00,236.15,236.38,235.9,236.38,9107.0,211.0681,211.2737,210.8447,211.2737,9107.0
2021-02-08 11:25:00,236.46,236.83,236.32,236.72,5496.0,211.3452,211.6759,211.2201,211.5776,5496.0
2021-02-08 11:30:00,236.72,236.97,236.65,236.91,8444.0,211.5776,211.8011,211.515,211.7474,8444.0
2021-02-08 11:35:00,236.94,237.01,236.54,236.99,11523.0,211.7742,211.8368,211.4167,211.8189,11523.0
2021-02-08 11:40:00,236.95,236.95,236.49,236.55,5420.0,211.7832,211.7832,211.372,211.4257,5420.0
2021-02-08 11:45:00,236.55,237.16,236.51,237.14,5944.0,211.4257,211.9709,211.3899,211.953,5944.0
2021-02-08 11:50:00,237.14,237.28,236.95,237.18,5439.0,211.953,212.0781,211.7832,211.9888,5439.0
2021-02-08 11:55:00,237.13,237.16,236.86,236.92,5335.0,211.9441,211.9709,211.7027,211.7564,5335.0
2021-02-08 12:00:00,236.82,237.06,236.82,236.82,4588.0,211.667,211.8815,211.667,211.667,4588.0
2021-02-08 12:05:00,236.84,236.93,236.78,236.93,6360.0,211.6849,211.7653,211.6312,211.7653,6360.0
2021-02-08 12:10:00,236.99,237.26,236.97,237.25,6026.0,211.8189,212.0603,211.8011,212.0513,6026.0
2021-02-08 12:15:00,237.25,237.46,237.23,237.37,8690.0,212.0513,212.239,212.0334,212.1586,8690.0
2021-02-08 12:20:00,237.34,237.85,237.29,237.82,7502.0,212.1318,212.5876,212.0871,212.5608,7502.0
2021-02-08 12:25:00,237.81,238.03,237.72,237.99,9392.0,212.5518,212.7485,212.4714,212.7127,9392.0
2021-02-08 12:30:00,238.0,238.17,237.84,237.88,5908.0,212.7217,212.8736,212.5787,212.6144,5908.0
2021-02-08 12:35:00,237.91,237.98,237.54,237.67,6781.0,212.6412,212.7038,212.3105,212.4267,6781.0
2021-02-08 12:40:00,237.54,237.62,237.39,237.46,3400.0,212.3105,212.382,212.1764,212.239,3400.0
2021-02-08 12:45:00,237.4,237.48,237.2,237.48,5177.0,212.1854,212.2569,212.0066,212.2569,5177.0
2021-02-08 12:50:00,237.45,237.57,237.4,237.4,3000.0,212.2301,212.3373,212.1854,212.1854,3000.0
2021-02-08 12:55:00,237.4,237.4,237.12,237.12,3669.0,212.1854,212.1854,211.9351,211.9351,3669.0
2021-02-08 13:00:00,237.12,237.28,236.89,237.0,2910.0,211.9351,212.0781,211.7296,211.8279,2910.0
2021-02-08 13:05:00,236.95,237.53,236.95,237.47,3300.0,211.7832,212.3016,211.7832,212.248,3300.0
2021-02-08 13:10:00,237.52,237.84,237.49,237.53,4501.0,212.2926,212.5787,212.2658,212.3016,4501.0
2021-02-08 13:15:00,237.48,237.68,237.48,237.53,2010.0,212.2569,212.4356,212.2569,212.3016,2010.0
2021-02-08 13:20:00,237.53,237.53,237.19,237.2,4036.0,212.3016,212.3016,211.9977,212.0066,4036.0
2021-02-08 13:25:00,237.26,237.34,237.11,237.11,3670.0,212.0603,212.1318,211.9262,211.9262,3670.0
2021-02-08 13:30:00,237.06,237.15,236.83,237.12,3116.0,211.8815,211.9619,211.6759,211.9351,3116.0
2021-02-08 13:35:00,237.05,237.07,236.91,237.06,2439.0,211.8726,211.8904,211.7474,211.8815,2439.0
2021-02-08 13:40:00,237.12,237.12,236.9,236.96,4374.0,211.9351,211.9351,211.7385,211.7921,4374.0
2021-02-08 13:45:00,236.97,237.55,236.93,237.55,5950.0,211.8011,212.3195,211.7653,212.3195,5950.0
2021-02-08 13:50:00,237.51,237.55,237.19,237.24,5159.0,212.2837,212.3195,211.9977,212.0424,5159.0
2021-02-08 13:55:00,237.24,237.24,237.0,237.02,3013.0,212.0424,212.0424,211.8279,211.8457,3013.0
2021-02-08 14:00:00,236.93,237.15,236.9,237.05,3923.0,211.7653,211.9619,211.7385,211.8726,3923.0
2021-02-08 14:05:00,237.09,237.19,236.93,236.99,2100.0,211.9083,211.9977,211.7653,211.8189,2100.0
2021-02-08 14:10:00,236.97,237.02,236.72,236.86,3022.0,211.8011,211.8457,211.5776,211.7027,3022.0
2021-02-08 14:15:00,236.84,236.97,236.83,236.85,2105.0,211.6849,211.8011,211.6759,211.6938,2105.0
2021-02-08 14:20:00,236.8,237.0,236.79,236.93,1700.0,211.6491,211.8279,211.6402,211.7653,1700.0
2021-02-08 14:25:00,236.77,236.94,236.74,236.89,2535.0,211.6223,211.7742,211.5955,211.7296,2535.0
2021-02-08 14:30:00,236.88,237.14,236.81,237.13,3700.0,211.7206,211.953,211.658,211.9441,3700.0
2021-02-08 14:35:00,237.16,237.18,236.9,236.96,7448.0,211.9709,211.9888,211.7385,211.7921,7448.0
2021-02-08 14:40:00,236.97,237.07,236.86,236.86,8458.0,211.8011,211.8904,211.7027,211.7027,8458.0
2021-02-08 14:45:00,236.88,237.12,236.87,237.09,3301.0,211.7206,211.9351,211.7117,211.9083,3301.0
2021-02-08 14:50:00,237.15,237.42,237.1,237.1,21402.0,211.9619,212.2033,211.9172,211.9172,21402.0
2021-02-08 14:55:00,237.08,237.08,236.09,236.4,8397.0,211.8994,211.8994,211.0145,211.2916,8397.0
2021-02-08 15:00:00,236.37,236.9,236.37,236.9,3400.0,211.2648,211.7385,211.2648,211.7385,3400.0
2021-02-08 15:05:00,236.9,236.93,236.78,236.78,4001.0,211.7385,211.7653,211.6312,211.6312,4001.0
2021-02-08 15:10:00,236.85,237.08,236.69,237.04,6176.0,211.6938,211.8994,211.5508,211.8636,6176.0
2021-02-08 15:15:00,237.08,237.09,236.74,236.99,6410.0,211.8994,211.9083,211.5955,211.8189,6410.0
2021-02-08 15:20:00,237.08,237.34,237.07,237.27,7030.0,211.8994,212.1318,211.8904,212.0692,7030.0
2021-02-08 15:25:00,237.4,237.69,237.39,237.59,16753.0,212.1854,212.4446,212.1764,212.3552,16753.0
2021-02-08 15:30:00,237.59,237.66,237.37,237.42,10241.0,212.3552,212.4178,212.1586,212.2033,10241.0
2021-02-08 15:35:00,237.42,237.6,237.31,237.59,6611.0,212.2033,212.3641,212.1049,212.3552,6611.0
2021-02-08 15:40:00,237.59,237.66,237.5,237.53,15251.0,212.3552,212.4178,212.2748,212.3016,15251.0
2021-02-08 15:45:00,237.51,238.01,237.36,238.01,52782.0,212.2837,212.7306,212.1496,212.7306,52782.0
2021-02-08 15:50:00,238.1,238.18,237.76,237.92,24172.0,212.811,212.8825,212.5071,212.6502,24172.0
2021-02-08 15:55:00,237.92,238.76,237.77,238.61,66036.0,212.6502,213.4009,212.5161,213.2669,66036.0
2021-02-09 09:30:00,239.23,239.61,238.01,238.33,27114.0,213.821,214.1607,212.7306,213.0166,27114.0
2021-02-09 09:35:00,238.64,239.47,238.32,238.78,10273.0,213.2937,214.0355,213.0077,213.4188,10273.0
2021-02-09 09:40:00,239.03,239.03,237.49,237.98,8802.0,213.6423,213.6423,212.2658,212.7038,8802.0
2021-02-09 09:45:00,237.84,238.64,237.84,238.38,6977.0,212.5787,213.2937,212.5787,213.0613,6977.0
2021-02-09 09:50:00,238.38,238.85,238.03,238.69,9835.0,213.0613,213.4814,212.7485,213.3384,9835.0
2021-02-09 09:55:00,238.62,239.0,238.05,238.22,13523.0,213.2758,213.6154,212.7663,212.9183,13523.0
2021-02-09 10:00:00,238.35,238.56,237.99,238.31,14867.0,213.0345,213.2222,212.7127,212.9987,14867.0
2021-02-09 10:05:00,238.46,239.48,238.39,239.48,4720.0,213.1328,214.0445,213.0702,214.0445,4720.0
2021-02-09 10:10:00,239.49,239.59,238.58,238.77,6769.0,214.0534,214.1428,213.2401,213.4099,6769.0
2021-02-09 10:15:00,238.77,239.76,238.77,239.76,6516.0,213.4099,214.2947,213.4099,214.2947,6516.0
2021-02-09 10:20:00,239.78,239.96,239.64,239.64,8880.0,214.3126,214.4735,214.1875,214.1875,8880.0
2021-02-09 10:25:00,239.82,239.95,239.7,239.95,3970.0,214.3484,214.4645,214.2411,214.4645,3970.0
2021-02-09 10:30:00,239.95,240.06,239.6,239.7,7417.0,214.4645,214.5629,214.1517,214.2411,7417.0
2021-02-09 10:35:00,239.74,240.07,239.74,239.91,4184.0,214.2769,214.5718,214.2769,214.4288,4184.0
2021-02-09 10:40:00,239.96,240.09,239.87,239.93,5384.0,214.4735,214.5897,214.393,214.4467,5384.0
2021-02-09 10:45:00,239.93,240.21,239.42,240.21,13440.0,214.4467,214.6969,213.9908,214.6969,13440.0
2021-02-09 10:50:00,240.21,240.63,240.2,240.55,5183.0,214.6969,215.0723,214.688,215.0008,5183.0
2021-02-09 10:55:00,240.52,240.65,240.19,240.56,5682.0,214.974,215.0902,214.6791,215.0098,5682.0
2021-02-09 11:00:00,240.73,241.08,240.55,240.83,8844.0,215.1617,215.4745,215.0008,215.2511,8844.0
2021-02-09 11:05:00,240.73,241.04,240.61,241.04,9228.0,215.1617,215.4388,215.0544,215.4388,9228.0
2021-02-09 11:10:00,241.12,241.59,240.94,241.54,14962.0,215.5103,215.9304,215.3494,215.8857,14962.0
2021-02-09 11:15:00,241.56,242.38,241.52,242.38,27632.0,215.9035,216.6365,215.8678,216.6365,27632.0
2021-02-09 11:20:00,242.42,242.77,242.24,242.74,29953.0,216.6722,216.985,216.5113,216.9582,29953.0
2021-02-09 11:25:00,242.75,243.4,242.53,242.66,16225.0,216.9672,217.5481,216.7705,216.8867,16225.0
2021-02-09 11:30:00,242.7,243.29,242.62,243.18,10613.0,216.9225,217.4498,216.851,217.3515,10613.0
2021-02-09 11:35:00,243.18,243.82,243.18,243.76,37747.0,217.3515,217.9235,217.3515,217.8699,37747.0
2021-02-09 11:40:00,243.76,243.95,243.44,243.51,11551.0,217.8699,218.0397,217.5839,217.6464,11551.0
2021-02-09 11:45:00,243.55,243.87,243.42,243.46,5663.0,217.6822,217.9682,217.566,217.6017,5663.0
2021-02-09 11:50:00,243.55,243.61,243.13,243.14,7640.0,217.6822,217.7358,217.3068,217.3157,7640.0
2021-02-09 11:55:00,243.22,243.7,243.22,243.49,4796.0,217.3872,217.8163,217.3872,217.6286,4796.0
2021-02-09 12:00:00,243.5,243.84,243.33,243.84,4122.0,217.6375,217.9414,217.4856,217.9414,4122.0
2021-02-09 12:05:00,243.84,243.92,243.8,243.9,5104.0,217.9414,218.0129,217.9056,217.995,5104.0
2021-02-09 12:10:00,243.86,244.14,243.86,244.05,9035.0,217.9593,218.2095,217.9593,218.1291,9035.0
2021-02-09 12:15:00,244.11,244.24,243.84,243.84,17315.0,218.1827,218.2989,217.9414,217.9414,17315.0
2021-02-09 12:20:00,243.79,244.02,243.69,244.02,4656.0,217.8967,218.1023,217.8073,218.1023,4656.0
2021-02-09 12:25:00,244.03,244.3,243.96,244.3,2600.0,218.1112,218.3525,218.0486,218.3525,2600.0
2021-02-09 12:30:00,244.3,244.44,244.3,244.4,3129.0,218.3525,218.4777,218.3525,218.4419,3129.0
2021-02-09 12:35:00,244.4,244.78,244.25,244.55,12947.0,218.4419,218.7815,218.3078,218.576,12947.0
2021-02-09 12:40:00,244.55,244.73,244.46,244.68,7658.0,218.576,218.7369,218.4955,218.6922,7658.0
2021-02-09 12:45:00,244.71,245.12,244.63,245.12,10750.0,218.719,219.0854,218.6475,219.0854,10750.0
2021-02-09 12:50:00,245.16,245.48,245.1,245.46,19686.0,219.1212,219.4072,219.0676,219.3893,19686.0
2021-02-09 12:55:00,245.45,245.64,245.44,245.64,6799.0,219.3804,219.5502,219.3714,219.5502,6799.0
2021-02-09 13:00:00,245.64,245.8,245.16,245.24,12188.0,219.5502,219.6932,219.1212,219.1927,12188.0
2021-02-09 13:05:00,245.16,245.33,245.11,245.17,11885.0,219.1212,219.2731,219.0765,219.1301,11885.0
2021-02-09 13:10:00,245.21,245.48,245.18,245.38,8905.0,219.1659,219.4072,219.1391,219.3178,8905.0
2021-02-09 13:15:00,245.38,245.43,245.26,245.34,9863.0,219.3178,219.3625,219.2106,219.2821,9863.0
2021-02-09 13:20:00,245.34,245.63,245.27,245.57,7577.0,219.2821,219.5413,219.2195,219.4876,7577.0
2021-02-09 13:25:00,245.59,245.63,245.52,245.56,6150.0,219.5055,219.5413,219.4429,219.4787,6150.0
2021-02-09 13:30:00,245.54,246.02,245.54,245.78,13360.0,219.4608,219.8898,219.4608,219.6753,13360.0
2021-02-09 13:35:00,245.79,245.98,245.72,245.87,3724.0,219.6843,219.8541,219.6217,219.7558,3724.0
2021-02-09 13:40:00,245.82,245.93,245.18,245.18,14192.0,219.7111,219.8094,219.1391,219.1391,14192.0
2021-02-09 13:45:00,245.24,245.52,245.17,245.3,8513.0,219.1927,219.4429,219.1301,219.2463,8513.0
2021-02-09 13:50:00,245.3,245.6,245.21,245.59,8578.0,219.2463,219.5145,219.1659,219.5055,8578.0
2021-02-09 13:55:00,245.67,246.11,245.54,245.54,10207.0,219.577,219.9703,219.4608,219.4608,10207.0
2021-02-09 14:00:00,245.6,245.64,245.36,245.36,5157.0,219.5145,219.5502,219.2999,219.2999,5157.0
2021-02-09 14:05:00,245.36,245.46,245.03,245.46,7647.0,219.2999,219.3893,219.005,219.3893,7647.0
2021-02-09 14:10:00,245.48,245.68,245.47,245.53,6926.0,219.4072,219.586,219.3983,219.4519,6926.0
2021-02-09 14:15:00,245.5,245.5,245.01,245.12,11605.0,219.4251,219.4251,218.9871,219.0854,11605.0
2021-02-09 14:20:00,245.1,245.1,244.6,244.65,4997.0,219.0676,219.0676,218.6207,218.6654,4997.0
2021-02-09 14:25:00,244.65,244.65,243.96,243.96,6704.0,218.6654,218.6654,218.0486,218.0486,6704.0
2021-02-09 14:30:00,244.03,244.16,243.91,244.16,6612.0,218.1112,218.2274,218.0039,218.2274,6612.0
2021-02-09 14:35:00,244.17,244.47,244.15,244.31,5309.0,218.2363,218.5045,218.2185,218.3615,5309.0
2021-02-09 14:40:00,244.37,244.45,243.99,244.05,6496.0,218.4151,218.4866,218.0755,218.1291,6496.0
2021-02-09 14:45:00,243.95,244.1,243.86,244.06,5061.0,218.0397,218.1738,217.9593,218.138,5061.0
2021-02-09 14:50:00,244.06,244.17,243.78,244.17,3866.0,218.138,218.2363,217.8878,218.2363,3866.0
2021-02-09 14:55:00,244.2,244.37,244.05,244.23,5219.0,218.2631,218.4151,218.1291,218.29,5219.0
2021-02-09 15:00:00,244.23,244.73,244.23,244.62,7624.0,218.29,218.7369,218.29,218.6385,7624.0
2021-02-09 15:05:00,244.64,244.64,244.47,244.6,4157.0,218.6564,218.6564,218.5045,218.6207,4157.0
2021-02-09 15:10:00,244.58,244.64,244.25,244.45,10068.0,218.6028,218.6564,218.3078,218.4866,10068.0
2021-02-09 15:15:00,244.45,244.53,244.12,244.17,7307.0,218.4866,218.5581,218.1916,218.2363,7307.0
2021-02-09 15:20:00,244.2,244.21,243.56,243.56,9045.0,218.2631,218.2721,217.6911,217.6911,9045.0
2021-02-09 15:25:00,243.56,243.74,243.5,243.72,8480.0,217.6911,217.852,217.6375,217.8341,8480.0
2021-02-09 15:30:00,243.66,243.9,243.6,243.89,9771.0,217.7805,217.995,217.7269,217.9861,9771.0
2021-02-09 15:35:00,243.93,244.35,243.93,244.28,10906.0,218.0218,218.3972,218.0218,218.3346,10906.0
2021-02-09 15:40:00,244.25,244.48,244.18,244.31,15596.0,218.3078,218.5134,218.2453,218.3615,15596.0
2021-02-09 15:45:00,244.35,244.6,244.29,244.56,14207.0,218.3972,218.6207,218.3436,218.5849,14207.0
2021-02-09 15:50:00,244.62,244.89,244.32,244.71,25847.0,218.6385,218.8799,218.3704,218.719,25847.0
2021-02-09 15:55:00,244.69,245.05,244.62,244.95,60545.0,218.7011,219.0229,218.6385,218.9335,60545.0
2021-02-10 09:30:00,247.04,247.04,245.63,246.24,26723.0,220.8015,220.8015,219.5413,220.0865,26723.0
2021-02-10 09:35:00,246.2,248.63,246.2,248.14,6953.0,220.0507,222.2226,220.0507,221.7847,6953.0
2021-02-10 09:40:00,248.03,248.59,247.75,247.99,6509.0,221.6864,222.1869,221.4361,221.6506,6509.0
2021-02-10 09:45:00,248.03,248.12,247.28,247.8,6716.0,221.6864,221.7668,221.016,221.4808,6716.0
2021-02-10 09:50:00,247.61,247.81,247.16,247.29,7444.0,221.311,221.4897,220.9088,221.025,7444.0
2021-02-10 09:55:00,247.53,247.95,247.34,247.59,4752.0,221.2395,221.6149,221.0696,221.2931,4752.0
2021-02-10 10:00:00,247.91,248.34,247.15,247.28,4476.0,221.5791,221.9634,220.8998,221.016,4476.0
2021-02-10 10:05:00,247.28,247.36,246.3,246.3,4594.0,221.016,221.0875,220.1401,220.1401,4594.0
2021-02-10 10:10:00,246.36,246.44,245.24,245.35,6394.0,220.1937,220.2652,219.1927,219.291,6394.0
2021-02-10 10:15:00,245.37,245.59,244.58,244.58,9427.0,219.3089,219.5055,218.6028,218.6028,9427.0
2021-02-10 10:20:00,244.56,245.36,244.44,244.71,11366.0,218.5849,219.2999,218.4777,218.719,11366.0
2021-02-10 10:25:00,244.61,245.01,244.47,244.84,6479.0,218.6296,218.9871,218.5045,218.8352,6479.0
2021-02-10 10:30:00,244.96,245.07,244.12,244.12,8854.0,218.9424,219.0407,218.1916,218.1916,8854.0
2021-02-10 10:35:00,244.46,244.85,244.18,244.18,6296.0,218.4955,218.8441,218.2453,218.2453,6296.0
2021-02-10 10:40:00,244.13,244.35,242.66,242.91,5374.0,218.2006,218.3972,216.8867,217.1102,5374.0
2021-02-10 10:45:00,242.77,244.01,242.77,243.88,8964.0,216.985,218.0933,216.985,217.9771,8964.0
2021-02-10 10:50:00,243.78,244.27,243.66,244.15,6655.0,217.8878,218.3257,217.7805,218.2185,6655.0
2021-02-10 10:55:00,244.16,244.5,243.61,244.47,5337.0,218.2274,218.5313,217.7358,218.5045,5337.0
2021-02-10 11:00:00,244.58,244.98,244.22,244.22,2630.0,218.6028,218.9603,218.281,218.281,2630.0
2021-02-10 11:05:00,244.01,244.83,244.01,244.69,12815.0,218.0933,218.8262,218.0933,218.7011,12815.0
2021-02-10 11:10:00,244.91,245.46,244.91,245.46,3181.0,218.8977,219.3893,218.8977,219.3893,3181.0
2021-02-10 11:15:00,245.33,245.34,244.62,244.85,4733.0,219.2731,219.2821,218.6385,218.8441,4733.0
2021-02-10 11:20:00,244.91,245.25,244.74,245.25,3753.0,218.8977,219.2016,218.7458,219.2016,3753.0
2021-02-10 11:25:00,245.25,245.48,244.79,244.8,2960.0,219.2016,219.4072,218.7905,218.7994,2960.0
2021-02-10 11:30:00,244.82,244.82,244.33,244.62,8030.0,218.8173,218.8173,218.3793,218.6385,8030.0
2021-02-10 11:35:00,244.78,245.01,244.62,244.76,8855.0,218.7815,218.9871,218.6385,218.7637,8855.0
2021-02-10 11:40:00,244.82,245.07,244.76,244.78,7437.0,218.8173,219.0407,218.7637,218.7815,7437.0
2021-02-10 11:45:00,244.78,245.32,244.73,245.2,5549.0,218.7815,219.2642,218.7369,219.1569,5549.0
2021-02-10 11:50:00,245.21,245.55,244.96,244.99,23226.0,219.1659,219.4698,218.9424,218.9692,23226.0
2021-02-10 11:55:00,245.06,245.81,245.06,245.54,5224.0,219.0318,219.7021,219.0318,219.4608,5224.0
2021-02-10 12:00:00,245.6,245.72,245.23,245.39,5024.0,219.5145,219.6217,219.1837,219.3268,5024.0
2021-02-10 12:05:00,245.46,245.46,244.98,245.16,3847.0,219.3893,219.3893,218.9603,219.1212,3847.0
2021-02-10 12:10:00,245.03,245.42,244.99,245.37,4183.0,219.005,219.3536,218.9692,219.3089,4183.0
2021-02-10 12:15:00,245.3,245.3,244.87,244.99,5177.0,219.2463,219.2463,218.862,218.9692,5177.0
2021-02-10 12:20:00,245.08,245.1,244.76,244.85,5494.0,219.0497,219.0676,218.7637,218.8441,5494.0
2021-02-10 12:25:00,244.85,245.67,244.85,245.67,7696.0,218.8441,219.577,218.8441,219.577,7696.0
2021-02-10 12:30:00,245.66,245.68,245.47,245.68,4341.0,219.5681,219.586,219.3983,219.586,4341.0
2021-02-10 12:35:00,245.72,246.2,245.72,246.02,7196.0,219.6217,220.0507,219.6217,219.8898,7196.0
2021-02-10 12:40:00,246.03,246.26,246.0,246.18,2529.0,219.8988,220.1044,219.872,220.0328,2529.0
2021-02-10 12:45:00,246.25,246.38,246.0,246.33,3346.0,220.0954,220.2116,219.872,220.1669,3346.0
2021-02-10 12:50:00,246.39,246.66,246.3,246.57,5420.0,220.2205,220.4619,220.1401,220.3814,5420.0
2021-02-10 12:55:00,246.57,246.61,246.27,246.28,5427.0,220.3814,220.4172,220.1133,220.1222,5427.0
2021-02-10 13:00:00,246.24,246.55,246.14,246.53,4514.0,220.0865,220.3635,219.9971,220.3457,4514.0
2021-02-10 13:05:00,246.67,246.67,246.41,246.46,2497.0,220.4708,220.4708,220.2384,220.2831,2497.0
2021-02-10 13:10:00,246.46,246.61,246.34,246.61,3429.0,220.2831,220.4172,220.1759,220.4172,3429.0
2021-02-10 13:15:00,246.71,246.77,246.61,246.62,2011.0,220.5066,220.5602,220.4172,220.4261,2011.0
2021-02-10 13:20:00,246.59,246.77,246.59,246.62,4714.0,220.3993,220.5602,220.3993,220.4261,4714.0
2021-02-10 13:25:00,246.63,246.68,246.49,246.49,5690.0,220.4351,220.4797,220.3099,220.3099,5690.0
2021-02-10 13:30:00,246.44,246.56,246.34,246.4,7011.0,220.2652,220.3725,220.1759,220.2295,7011.0
2021-02-10 13:35:00,246.39,246.44,245.98,246.0,4200.0,220.2205,220.2652,219.8541,219.872,4200.0
2021-02-10 13:40:00,246.11,246.25,245.89,245.95,2802.0,219.9703,220.0954,219.7736,219.8273,2802.0
2021-02-10 13:45:00,246.0,246.02,245.75,245.75,3094.0,219.872,219.8898,219.6485,219.6485,3094.0
2021-02-10 13:50:00,245.75,245.97,245.68,245.81,3933.0,219.6485,219.8452,219.586,219.7021,3933.0
2021-02-10 13:55:00,245.84,245.88,245.58,245.58,5259.0,219.729,219.7647,219.4966,219.4966,5259.0
2021-02-10 14:00:00,245.67,245.72,245.29,245.44,4337.0,219.577,219.6217,219.2374,219.3714,4337.0
2021-02-10 14:05:00,245.5,245.56,244.75,244.75,4861.0,219.4251,219.4787,218.7547,218.7547,4861.0
2021-02-10 14:10:00,244.81,245.05,244.71,244.86,4668.0,218.8084,219.0229,218.719,218.853,4668.0
2021-02-10 14:15:00,244.84,244.88,244.5,244.52,5106.0,218.8352,218.8709,218.5313,218.5492,5106.0
2021-02-10 14:20:00,244.61,244.65,244.31,244.47,3313.0,218.6296,218.6654,218.3615,218.5045,3313.0
2021-02-10 14:25:00,244.54,245.43,244.53,245.39,6067.0,218.567,219.3625,218.5581,219.3268,6067.0
2021-02-10 14:30:00,245.33,245.53,245.23,245.36,4920.0,219.2731,219.4519,219.1837,219.2999,4920.0
2021-02-10 14:35:00,245.22,245.32,245.18,245.19,4401.0,219.1748,219.2642,219.1391,219.148,4401.0
2021-02-10 14:40:00,245.44,245.58,245.34,245.57,2737.0,219.3714,219.4966,219.2821,219.4876,2737.0
2021-02-10 14:45:00,245.61,245.78,245.52,245.54,2500.0,219.5234,219.6753,219.4429,219.4608,2500.0
2021-02-10 14:50:00,245.64,245.64,245.16,245.16,4050.0,219.5502,219.5502,219.1212,219.1212,4050.0
2021-02-10 14:55:00,245.31,245.35,245.06,245.24,10923.0,219.2553,219.291,219.0318,219.1927,10923.0
2021-02-10 15:00:00,245.26,245.56,245.25,245.5,4372.0,219.2106,219.4787,219.2016,219.4251,4372.0
2021-02-10 15:05:00,245.53,245.57,245.4,245.4,4650.0,219.4519,219.4876,219.3357,219.3357,4650.0
2021-02-10 15:10:00,245.39,245.51,245.31,245.33,4608.0,219.3268,219.434,219.2553,219.2731,4608.0
2021-02-10 15:15:00,245.42,245.49,245.16,245.16,8802.0,219.3536,219.4161,219.1212,219.1212,8802.0
2021-02-10 15:20:00,245.14,245.14,244.59,244.6,8489.0,219.1033,219.1033,218.6117,218.6207,8489.0
2021-02-10 15:25:00,244.59,244.66,244.04,244.1,11938.0,218.6117,218.6743,218.1201,218.1738,11938.0
2021-02-10 15:30:00,244.16,244.41,244.09,244.21,15615.0,218.2274,218.4508,218.1648,218.2721,15615.0
2021-02-10 15:35:00,244.15,244.5,244.13,244.37,12388.0,218.2185,218.5313,218.2006,218.4151,12388.0
2021-02-10 15:40:00,244.37,244.62,244.31,244.34,10089.0,218.4151,218.6385,218.3615,218.3883,10089.0
2021-02-10 15:45:00,244.38,245.08,244.37,245.08,14536.0,218.424,219.0497,218.4151,219.0497,14536.0
2021-02-10 15:50:00,245.01,245.03,244.68,244.69,18685.0,218.9871,219.005,218.6922,218.7011,18685.0
2021-02-10 15:55:00,244.76,245.16,244.76,245.07,34039.0,218.7637,219.1212,218.7637,219.0407,34039.0
2021-02-11 09:30:00,245.12,246.46,244.11,246.08,18712.0,219.0854,220.2831,218.1827,219.9435,18712.0
2021-02-11 09:35:00,245.81,245.88,244.99,245.69,7600.0,219.7021,219.7647,218.9692,219.5949,7600.0
2021-02-11 09:40:00,245.67,245.83,245.38,245.59,4014.0,219.577,219.72,219.3178,219.5055,4014.0
2021-02-11 09:45:00,245.63,246.18,245.46,245.99,5035.0,219.5413,220.0328,219.3893,219.863,5035.0
2021-02-11 09:50:00,246.18,246.38,245.16,245.17,11178.0,220.0328,220.2116,219.1212,219.1301,11178.0
2021-02-11 09:55:00,245.03,245.16,243.79,244.01,7507.0,219.005,219.1212,217.8967,218.0933,7507.0
2021-02-11 10:00:00,243.97,244.03,243.3,243.56,5847.0,218.0576,218.1112,217.4587,217.6911,5847.0
2021-02-11 10:05:00,243.75,243.75,243.25,243.42,5381.0,217.8609,217.8609,217.414,217.566,5381.0
2021-02-11 10:10:00,243.51,243.91,243.44,243.8,5200.0,217.6464,218.0039,217.5839,217.9056,5200.0
2021-02-11 10:15:00,243.8,243.97,243.51,243.51,3620.0,217.9056,218.0576,217.6464,217.6464,3620.0
2021-02-11 10:20:00,243.37,243.48,243.0,243.2,6584.0,217.5213,217.6196,217.1906,217.3694,6584.0
2021-02-11 10:25:00,243.0,243.01,242.35,242.47,5148.0,217.1906,217.1995,216.6096,216.7169,5148.0
2021-02-11 10:30:00,242.47,242.54,242.0,242.15,4088.0,216.7169,216.7795,216.2968,216.4309,4088.0
2021-02-11 10:35:00,242.18,242.22,241.77,241.99,4049.0,216.4577,216.4934,216.0912,216.2879,4049.0
2021-02-11 10:40:00,242.15,242.37,242.02,242.04,3929.0,216.4309,216.6275,216.3147,216.3326,3929.0
2021-02-11 10:45:00,242.04,242.18,241.8,241.83,2858.0,216.3326,216.4577,216.1181,216.1449,2858.0
2021-02-11 10:50:00,241.89,243.02,241.89,242.87,4021.0,216.1985,217.2085,216.1985,217.0744,4021.0
2021-02-11 10:55:00,243.1,243.12,242.64,242.65,2696.0,217.28,217.2979,216.8688,216.8778,2696.0
2021-02-11 11:00:00,242.68,242.83,242.2,242.27,5995.0,216.9046,217.0387,216.4756,216.5381,5995.0
2021-02-11 11:05:00,242.25,242.25,241.87,241.93,1500.0,216.5203,216.5203,216.1806,216.2342,1500.0
2021-02-11 11:10:00,241.96,242.11,241.24,241.24,6439.0,216.2611,216.3951,215.6175,215.6175,6439.0
2021-02-11 11:15:00,241.16,241.28,241.01,241.17,4137.0,215.546,215.6533,215.412,215.555,4137.0
2021-02-11 11:20:00,241.02,241.23,240.84,241.11,3739.0,215.4209,215.6086,215.26,215.5013,3739.0
2021-02-11 11:25:00,241.36,241.67,241.34,241.38,3012.0,215.7248,216.0019,215.7069,215.7427,3012.0
2021-02-11 11:30:00,241.38,241.52,241.14,241.4,2715.0,215.7427,215.8678,215.5282,215.7605,2715.0
2021-02-11 11:35:00,241.75,242.02,241.53,241.66,2400.0,216.0734,216.3147,215.8767,215.9929,2400.0
2021-02-11 11:40:00,241.78,241.82,241.59,241.66,4123.0,216.1002,216.1359,215.9304,215.9929,4123.0
2021-02-11 11:45:00,241.61,241.76,241.55,241.75,3460.0,215.9482,216.0823,215.8946,216.0734,3460.0
2021-02-11 11:50:00,241.64,241.64,241.14,241.14,4205.0,215.975,215.975,215.5282,215.5282,4205.0
2021-02-11 11:55:00,241.2,241.2,240.65,240.99,2209.0,215.5818,215.5818,215.0902,215.3941,2209.0
2021-02-11 12:00:00,240.83,241.17,240.77,241.09,3278.0,215.2511,215.555,215.1975,215.4835,3278.0
2021-02-11 12:05:00,241.04,241.04,240.56,240.56,3431.0,215.4388,215.4388,215.0098,215.0098,3431.0
2021-02-11 12:10:00,240.62,240.76,240.33,240.43,3831.0,215.0634,215.1885,214.8042,214.8936,3831.0
2021-02-11 12:15:00,240.46,240.46,240.0,240.02,21760.0,214.9204,214.9204,214.5092,214.5271,21760.0
2021-02-11 12:20:00,240.06,240.16,240.0,240.11,6389.0,214.5629,214.6522,214.5092,214.6076,6389.0
2021-02-11 12:25:00,240.02,240.14,239.06,239.23,10224.0,214.5271,214.6344,213.6691,213.821,10224.0
2021-02-11 12:30:00,239.36,240.05,239.08,239.99,4239.0,213.9372,214.5539,213.6869,214.5003,4239.0
2021-02-11 12:35:00,239.99,240.12,239.73,239.73,3944.0,214.5003,214.6165,214.2679,214.2679,3944.0
2021-02-11 12:40:00,239.94,239.94,239.0,239.07,3970.0,214.4556,214.4556,213.6154,213.678,3970.0
2021-02-11 12:45:00,239.05,239.2,238.45,239.2,5737.0,213.6601,213.7942,213.1239,213.7942,5737.0
2021-02-11 12:50:00,239.19,239.63,239.06,239.36,4944.0,213.7853,214.1785,213.6691,213.9372,4944.0
2021-02-11 12:55:00,239.47,240.17,239.47,239.96,5243.0,214.0355,214.6612,214.0355,214.4735,5243.0
2021-02-11 13:00:00,239.98,240.26,239.78,240.04,7660.0,214.4914,214.7416,214.3126,214.545,7660.0
2021-02-11 13:05:00,240.07,240.07,239.52,239.74,5157.0,214.5718,214.5718,214.0802,214.2769,5157.0
2021-02-11 13:10:00,239.52,239.84,239.38,239.74,2800.0,214.0802,214.3662,213.9551,214.2769,2800.0
2021-02-11 13:15:00,239.71,240.05,239.71,239.72,1996.0,214.25,214.5539,214.25,214.259,1996.0
2021-02-11 13:20:00,239.86,240.57,239.83,240.49,7887.0,214.3841,215.0187,214.3573,214.9472,7887.0
2021-02-11 13:25:00,240.52,240.63,240.0,240.14,7866.0,214.974,215.0723,214.5092,214.6344,7866.0
2021-02-11 13:30:00,240.16,240.21,239.63,239.69,2927.0,214.6522,214.6969,214.1785,214.2322,2927.0
2021-02-11 13:35:00,239.75,239.77,239.57,239.67,5276.0,214.2858,214.3037,214.1249,214.2143,5276.0
2021-02-11 13:40:00,239.72,239.87,239.52,239.77,4914.0,214.259,214.393,214.0802,214.3037,4914.0
2021-02-11 13:45:00,239.81,239.96,239.63,239.63,2554.0,214.3394,214.4735,214.1785,214.1785,2554.0
2021-02-11 13:50:00,239.71,240.11,239.48,239.69,6278.0,214.25,214.6076,214.0445,214.2322,6278.0
2021-02-11 13:55:00,239.7,239.75,239.47,239.5,5362.0,214.2411,214.2858,214.0355,214.0623,5362.0
2021-02-11 14:00:00,239.32,239.42,239.04,239.18,3691.0,213.9015,213.9908,213.6512,213.7763,3691.0
2021-02-11 14:05:00,239.19,239.3,239.02,239.02,3592.0,213.7853,213.8836,213.6333,213.6333,3592.0
2021-02-11 14:10:00,239.06,239.24,238.99,239.24,4016.0,213.6691,213.83,213.6065,213.83,4016.0
2021-02-11 14:15:00,239.37,239.78,239.27,239.66,5171.0,213.9461,214.3126,213.8568,214.2053,5171.0
2021-02-11 14:20:00,239.83,240.13,239.66,239.96,6170.0,214.3573,214.6254,214.2053,214.4735,6170.0
2021-02-11 14:25:00,240.0,240.0,239.47,239.5,8479.0,214.5092,214.5092,214.0355,214.0623,8479.0
2021-02-11 14:30:00,239.51,239.81,239.34,239.78,5001.0,214.0713,214.3394,213.9193,214.3126,5001.0
2021-02-11 14:35:00,239.77,240.03,239.67,239.99,2801.0,214.3037,214.536,214.2143,214.5003,2801.0
2021-02-11 14:40:00,239.91,240.87,239.9,240.87,5280.0,214.4288,215.2868,214.4199,215.2868,5280.0
2021-02-11 14:45:00,240.9,241.21,240.9,241.15,3578.0,215.3136,215.5907,215.3136,215.5371,3578.0
2021-02-11 14:50:00,241.2,241.81,241.2,241.81,7062.0,215.5818,216.127,215.5818,216.127,7062.0
2021-02-11 14:55:00,241.89,241.89,241.64,241.82,6739.0,216.1985,216.1985,215.975,216.1359,6739.0
2021-02-11 15:00:00,241.72,241.72,241.42,241.63,2209.0,216.0466,216.0466,215.7784,215.9661,2209.0
2021-02-11 15:05:00,241.7,241.7,241.53,241.67,5063.0,216.0287,216.0287,215.8767,216.0019,5063.0
2021-02-11 15:10:00,241.68,242.03,241.68,241.8,3236.0,216.0108,216.3236,216.0108,216.1181,3236.0
2021-02-11 15:15:00,241.73,242.03,241.67,242.0,3401.0,216.0555,216.3236,216.0019,216.2968,3401.0
2021-02-11 15:20:00,241.97,242.26,241.88,241.88,4677.0,216.27,216.5292,216.1896,216.1896,4677.0
2021-02-11 15:25:00,241.96,242.1,241.95,242.0,3172.0,216.2611,216.3862,216.2521,216.2968,3172.0
2021-02-11 15:30:00,242.01,242.23,241.94,241.94,4500.0,216.3057,216.5024,216.2432,216.2432,4500.0
2021-02-11 15:35:00,242.01,242.01,241.72,241.88,7544.0,216.3057,216.3057,216.0466,216.1896,7544.0
2021-02-11 15:40:00,241.95,242.31,241.95,242.09,6674.0,216.2521,216.5739,216.2521,216.3773,6674.0
2021-02-11 15:45:00,242.1,242.69,242.1,242.59,11034.0,216.3862,216.9135,216.3862,216.8241,11034.0
2021-02-11 15:50:00,242.69,242.91,242.44,242.76,8399.0,216.9135,217.1102,216.6901,216.9761,8399.0
2021-02-11 15:55:00,242.71,243.32,242.64,243.22,27086.0,216.9314,217.4766,216.8688,217.3872,27086.0
2021-02-12 09:30:00,243.53,244.32,243.17,243.51,13025.0,217.6643,218.3704,217.3425,217.6464,13025.0
2021-02-12 09:35:00,243.6,244.45,242.92,242.95,4385.0,217.7269,218.4866,217.1191,217.1459,4385.0
2021-02-12 09:40:00,242.95,242.97,242.39,242.76,3938.0,217.1459,217.1638,216.6454,216.9761,3938.0
2021-02-12 09:45:00,242.99,243.33,242.76,242.76,2508.0,217.1817,217.4856,216.9761,216.9761,2508.0
2021-02-12 09:50:00,242.65,243.01,242.37,242.37,6239.0,216.8778,217.1995,216.6275,216.6275,6239.0
2021-02-12 09:55:00,242.33,242.64,242.17,242.5,5013.0,216.5918,216.8688,216.4488,216.7437,5013.0
2021-02-12 10:00:00,242.5,242.87,242.19,242.87,2900.0,216.7437,217.0744,216.4666,217.0744,2900.0
2021-02-12 10:05:00,242.88,243.52,242.87,243.31,2998.0,217.0833,217.6554,217.0744,217.4677,2998.0
2021-02-12 10:10:00,243.11,243.23,242.88,243.23,3590.0,217.2889,217.3962,217.0833,217.3962,3590.0
2021-02-12 10:15:00,243.23,243.53,243.09,243.14,3889.0,217.3962,217.6643,217.271,217.3157,3889.0
2021-02-12 10:20:00,243.22,243.51,243.16,243.17,5400.0,217.3872,217.6464,217.3336,217.3425,5400.0
2021-02-12 10:25:00,243.17,243.28,242.96,243.08,2100.0,217.3425,217.4409,217.1548,217.2621,2100.0
2021-02-12 10:30:00,243.02,243.03,242.5,242.97,2542.0,217.2085,217.2174,216.7437,217.1638,2542.0
2021-02-12 10:35:00,243.29,243.57,243.17,243.52,3000.0,217.4498,217.7001,217.3425,217.6554,3000.0
2021-02-12 10:40:00,243.46,243.76,243.41,243.73,7917.0,217.6017,217.8699,217.5571,217.8431,7917.0
2021-02-12 10:45:00,243.63,243.63,242.83,242.93,5955.0,217.7537,217.7537,217.0387,217.128,5955.0
2021-02-12 10:50:00,242.93,242.94,242.38,242.41,4345.0,217.128,217.137,216.6365,216.6633,4345.0
2021-02-12 10:55:00,242.26,242.39,241.54,241.55,7384.0,216.5292,216.6454,215.8857,215.8946,7384.0
2021-02-12 11:00:00,241.37,241.66,241.37,241.5,6873.0,215.7337,215.9929,215.7337,215.8499,6873.0
2021-02-12 11:05:00,241.5,241.56,240.81,240.83,2793.0,215.8499,215.9035,215.2332,215.2511,2793.0
2021-02-12 11:10:00,240.96,241.0,240.4,240.45,3324.0,215.3673,215.403,214.8668,214.9114,3324.0
2021-02-12 11:15:00,240.42,240.66,240.32,240.61,8199.0,214.8846,215.0991,214.7952,215.0544,8199.0
2021-02-12 11:20:00,240.55,240.72,240.46,240.53,12279.0,215.0008,215.1528,214.9204,214.9829,12279.0
2021-02-12 11:25:00,240.42,240.45,239.93,240.06,6010.0,214.8846,214.9114,214.4467,214.5629,6010.0
2021-02-12 11:30:00,240.19,240.37,240.03,240.06,4609.0,214.6791,214.8399,214.536,214.5629,4609.0
2021-02-12 11:35:00,240.13,240.13,239.89,240.04,3714.0,214.6254,214.6254,214.4109,214.545,3714.0
2021-02-12 11:40:00,240.04,240.46,239.98,240.46,4593.0,214.545,214.9204,214.4914,214.9204,4593.0
2021-02-12 11:45:00,240.43,240.63,240.37,240.37,2701.0,214.8936,215.0723,214.8399,214.8399,2701.0
2021-02-12 11:50:00,240.41,240.78,240.41,240.71,3944.0,214.8757,215.2064,214.8757,215.1438,3944.0
2021-02-12 11:55:00,240.74,240.91,240.51,240.51,3000.0,215.1706,215.3226,214.9651,214.9651,3000.0
2021-02-12 12:00:00,240.5,240.71,240.45,240.54,3438.0,214.9561,215.1438,214.9114,214.9919,3438.0
2021-02-12 12:05:00,240.61,240.69,240.49,240.49,2579.0,215.0544,215.1259,214.9472,214.9472,2579.0
2021-02-12 12:10:00,240.55,240.59,240.46,240.59,2792.0,215.0008,215.0366,214.9204,215.0366,2792.0
2021-02-12 12:15:00,240.67,241.04,240.62,241.02,3271.0,215.1081,215.4388,215.0634,215.4209,3271.0
2021-02-12 12:20:00,241.04,241.05,240.65,240.81,4413.0,215.4388,215.4477,215.0902,215.2332,4413.0
2021-02-12 12:25:00,240.8,241.12,240.79,241.02,3045.0,215.2243,215.5103,215.2153,215.4209,3045.0
2021-02-12 12:30:00,241.07,241.43,241.03,241.27,4031.0,215.4656,215.7874,215.4298,215.6443,4031.0
2021-02-12 12:35:00,241.24,241.47,241.21,241.3,4123.0,215.6175,215.8231,215.5907,215.6712,4123.0
2021-02-12 12:40:00,241.31,241.48,241.09,241.48,4401.0,215.6801,215.832,215.4835,215.832,4401.0
2021-02-12 12:45:00,241.54,241.85,241.5,241.84,5331.0,215.8857,216.1627,215.8499,216.1538,5331.0
2021-02-12 12:50:00,241.9,241.91,241.56,241.57,3324.0,216.2074,216.2164,215.9035,215.9125,3324.0
2021-02-12 12:55:00,241.65,241.93,241.64,241.82,2900.0,215.984,216.2342,215.975,216.1359,2900.0
2021-02-12 13:00:00,241.86,241.96,241.78,241.83,2993.0,216.1717,216.2611,216.1002,216.1449,2993.0
2021-02-12 13:05:00,241.79,242.0,241.78,242.0,3118.0,216.1091,216.2968,216.1002,216.2968,3118.0
2021-02-12 13:10:00,242.07,242.21,241.96,241.96,3218.0,216.3594,216.4845,216.2611,216.2611,3218.0
2021-02-12 13:15:00,241.91,242.07,241.66,241.7,2806.0,216.2164,216.3594,215.9929,216.0287,2806.0
2021-02-12 13:20:00,241.64,241.88,241.44,241.77,3108.0,215.975,216.1896,215.7963,216.0912,3108.0
2021-02-12 13:25:00,241.77,241.89,241.75,241.85,1900.0,216.0912,216.1985,216.0734,216.1627,1900.0
2021-02-12 13:30:00,241.85,241.9,241.69,241.83,2800.0,216.1627,216.2074,216.0197,216.1449,2800.0
2021-02-12 13:35:00,241.92,242.13,241.92,241.98,3253.0,216.2253,216.413,216.2253,216.2789,3253.0
2021-02-12 13:40:00,241.98,242.04,241.92,241.96,2699.0,216.2789,216.3326,216.2253,216.2611,2699.0
2021-02-12 13:45:00,241.94,242.38,241.88,242.33,3668.0,216.2432,216.6365,216.1896,216.5918,3668.0
2021-02-12 13:50:00,242.42,242.42,242.08,242.21,2925.0,216.6722,216.6722,216.3683,216.4845,2925.0
2021-02-12 13:55:00,242.2,242.37,242.06,242.34,2085.0,216.4756,216.6275,216.3504,216.6007,2085.0
2021-02-12 14:00:00,242.34,242.42,242.07,242.31,3100.0,216.6007,216.6722,216.3594,216.5739,3100.0
2021-02-12 14:05:00,242.37,242.63,242.37,242.52,2744.0,216.6275,216.8599,216.6275,216.7616,2744.0
2021-02-12 14:10:00,242.5,242.51,241.82,241.93,10430.0,216.7437,216.7526,216.1359,216.2342,10430.0
2021-02-12 14:15:00,241.86,242.02,241.81,241.91,5200.0,216.1717,216.3147,216.127,216.2164,5200.0
2021-02-12 14:20:00,241.96,241.98,241.63,241.8,4823.0,216.2611,216.2789,215.9661,216.1181,4823.0
2021-02-12 14:25:00,241.72,242.06,241.69,241.93,5979.0,216.0466,216.3504,216.0197,216.2342,5979.0
2021-02-12 14:30:00,241.99,242.23,241.92,242.22,3202.0,216.2879,216.5024,216.2253,216.4934,3202.0
2021-02-12 14:35:00,242.21,242.59,242.2,242.49,4696.0,216.4845,216.8241,216.4756,216.7348,4696.0
2021-02-12 14:40:00,242.49,242.69,242.37,242.63,2998.0,216.7348,216.9135,216.6275,216.8599,2998.0
2021-02-12 14:45:00,242.76,242.8,242.66,242.67,3000.0,216.9761,217.0118,216.8867,216.8957,3000.0
2021-02-12 14:50:00,242.67,242.92,242.45,242.79,12794.0,216.8957,217.1191,216.699,217.0029,12794.0
2021-02-12 14:55:00,242.73,242.9,242.71,242.75,2650.0,216.9493,217.1012,216.9314,216.9672,2650.0
2021-02-12 15:00:00,242.75,242.89,242.62,242.88,5372.0,216.9672,217.0923,216.851,217.0833,5372.0
2021-02-12 15:05:00,242.88,243.1,242.88,243.1,5868.0,217.0833,217.28,217.0833,217.28,5868.0
2021-02-12 15:10:00,243.1,243.1,242.86,242.99,4471.0,217.28,217.28,217.0655,217.1817,4471.0
2021-02-12 15:15:00,243.0,243.14,242.95,243.03,5000.0,217.1906,217.3157,217.1459,217.2174,5000.0
2021-02-12 15:20:00,243.04,243.22,243.0,243.21,5249.0,217.2264,217.3872,217.1906,217.3783,5249.0
2021-02-12 15:25:00,243.19,243.26,243.05,243.22,6929.0,217.3604,217.423,217.2353,217.3872,6929.0
2021-02-12 15:30:00,243.2,243.57,243.19,243.42,7590.0,217.3694,217.7001,217.3604,217.566,7590.0
2021-02-12 15:35:00,243.44,243.75,243.43,243.61,7092.0,217.5839,217.8609,217.5749,217.7358,7092.0
2021-02-12 15:40:00,243.56,243.77,243.56,243.59,7689.0,217.6911,217.8788,217.6911,217.7179,7689.0
2021-02-12 15:45:00,243.49,243.77,243.49,243.66,7551.0,217.6286,217.8788,217.6286,217.7805,7551.0
2021-02-12 15:50:00,243.74,244.12,243.73,243.92,16824.0,217.852,218.1916,217.8431,218.0129,16824.0
2021-02-12 15:55:00,243.89,244.37,243.64,244.05,41664.0,217.9861,218.4151,217.7626,218.1291,41664.0
2021-02-16 09:30:00,244.0,246.13,244.0,245.55,28387.0,218.0844,219.9882,218.0844,219.4698,28387.0
2021-02-16 09:35:00,245.55,245.76,244.9,245.65,7400.0,219.4698,219.6575,218.8888,219.5591,7400.0
2021-02-16 09:40:00,245.29,246.57,244.99,246.52,4802.0,219.2374,220.3814,218.9692,220.3367,4802.0
2021-02-16 09:45:00,246.52,247.25,246.34,247.12,5519.0,220.3367,220.9892,220.1759,220.873,5519.0
2021-02-16 09:50:00,247.12,247.12,246.17,246.76,5914.0,220.873,220.873,220.0239,220.5512,5914.0
2021-02-16 09:55:00,246.91,247.57,246.85,247.17,5496.0,220.6853,221.2752,220.6317,220.9177,5496.0
2021-02-16 10:00:00,246.91,247.43,246.35,246.58,4569.0,220.6853,221.1501,220.1848,220.3904,4569.0
2021-02-16 10:05:00,246.47,247.15,246.38,247.14,4160.0,220.292,220.8998,220.2116,220.8909,4160.0
2021-02-16 10:10:00,247.08,247.08,246.56,246.7,3800.0,220.8373,220.8373,220.3725,220.4976,3800.0
2021-02-16 10:15:00,246.69,246.97,246.26,246.78,3691.0,220.4887,220.7389,220.1044,220.5691,3691.0
2021-02-16 10:20:00,246.91,246.91,246.24,246.37,5783.0,220.6853,220.6853,220.0865,220.2027,5783.0
2021-02-16 10:25:00,246.22,246.89,246.11,246.77,2485.0,220.0686,220.6674,219.9703,220.5602,2485.0
2021-02-16 10:30:00,246.99,247.51,246.66,247.11,15258.0,220.7568,221.2216,220.4619,220.8641,15258.0
2021-02-16 10:35:00,246.87,246.87,245.83,245.97,4562.0,220.6496,220.6496,219.72,219.8452,4562.0
2021-02-16 10:40:00,245.78,246.13,245.14,245.15,7149.0,219.6753,219.9882,219.1033,219.1122,7149.0
2021-02-16 10:45:00,245.31,245.34,244.44,244.44,3081.0,219.2553,219.2821,218.4777,218.4777,3081.0
2021-02-16 10:50:00,244.56,244.95,244.09,244.13,5914.0,218.5849,218.9335,218.1648,218.2006,5914.0
2021-02-16 10:55:00,244.24,244.99,244.14,244.79,5392.0,218.2989,218.9692,218.2095,218.7905,5392.0
2021-02-16 11:00:00,244.79,245.29,244.63,245.16,4602.0,218.7905,219.2374,218.6475,219.1212,4602.0
2021-02-16 11:05:00,245.17,245.25,244.87,245.17,3732.0,219.1301,219.2016,218.862,219.1301,3732.0
2021-02-16 11:10:00,245.3,245.81,245.19,245.19,4896.0,219.2463,219.7021,219.148,219.148,4896.0
2021-02-16 11:15:00,245.04,245.14,244.88,245.05,1500.0,219.0139,219.1033,218.8709,219.0229,1500.0
2021-02-16 11:20:00,245.12,245.13,244.88,245.0,4967.0,219.0854,219.0944,218.8709,218.9782,4967.0
2021-02-16 11:25:00,244.85,244.89,244.42,244.56,7117.0,218.8441,218.8799,218.4598,218.5849,7117.0
2021-02-16 11:30:00,244.27,244.52,244.02,244.47,4245.0,218.3257,218.5492,218.1023,218.5045,4245.0
2021-02-16 11:35:00,244.44,244.57,244.17,244.45,7257.0,218.4777,218.5938,218.2363,218.4866,7257.0
2021-02-16 11:40:00,244.45,244.83,243.85,243.86,13091.0,218.4866,218.8262,217.9503,217.9593,13091.0
2021-02-16 11:45:00,243.86,243.98,243.43,243.76,4247.0,217.9593,218.0665,217.5749,217.8699,4247.0
2021-02-16 11:50:00,243.75,243.78,243.26,243.75,6756.0,217.8609,217.8878,217.423,217.8609,6756.0
2021-02-16 11:55:00,243.8,244.15,243.79,243.96,7661.0,217.9056,218.2185,217.8967,218.0486,7661.0
2021-02-16 12:00:00,243.96,245.19,243.96,245.12,8812.0,218.0486,219.148,218.0486,219.0854,8812.0
2021-02-16 12:05:00,245.07,245.08,244.5,244.52,2800.0,219.0407,219.0497,218.5313,218.5492,2800.0
2021-02-16 12:10:00,244.59,245.56,244.59,245.5,6759.0,218.6117,219.4787,218.6117,219.4251,6759.0
2021-02-16 12:15:00,245.41,245.56,245.32,245.56,3910.0,219.3446,219.4787,219.2642,219.4787,3910.0
2021-02-16 12:20:00,245.53,245.93,245.53,245.87,4707.0,219.4519,219.8094,219.4519,219.7558,4707.0
2021-02-16 12:25:00,245.88,245.9,245.64,245.9,4994.0,219.7647,219.7826,219.5502,219.7826,4994.0
2021-02-16 12:30:00,245.95,246.04,245.63,245.69,5546.0,219.8273,219.9077,219.5413,219.5949,5546.0
2021-02-16 12:35:00,245.84,246.04,245.41,245.41,7440.0,219.729,219.9077,219.3446,219.3446,7440.0
2021-02-16 12:40:00,245.41,245.55,245.26,245.36,5257.0,219.3446,219.4698,219.2106,219.2999,5257.0
2021-02-16 12:45:00,245.38,245.39,245.18,245.26,2860.0,219.3178,219.3268,219.1391,219.2106,2860.0
2021-02-16 12:50:00,245.26,245.34,245.11,245.3,3048.0,219.2106,219.2821,219.0765,219.2463,3048.0
2021-02-16 12:55:00,245.27,245.33,244.69,244.78,5102.0,219.2195,219.2731,218.7011,218.7815,5102.0
2021-02-16 13:00:00,244.71,244.99,244.64,244.99,2000.0,218.719,218.9692,218.6564,218.9692,2000.0
2021-02-16 13:05:00,245.12,245.12,244.87,244.92,3428.0,219.0854,219.0854,218.862,218.9067,3428.0
2021-02-16 13:10:00,244.91,245.05,244.8,244.87,2658.0,218.8977,219.0229,218.7994,218.862,2658.0
2021-02-16 13:15:00,244.91,244.99,244.51,244.54,2901.0,218.8977,218.9692,218.5402,218.567,2901.0
2021-02-16 13:20:00,244.66,244.91,244.4,244.9,2727.0,218.6743,218.8977,218.4419,218.8888,2727.0
2021-02-16 13:25:00,244.78,244.81,244.69,244.69,1790.0,218.7815,218.8084,218.7011,218.7011,1790.0
2021-02-16 13:30:00,244.89,245.22,244.89,245.22,2112.0,218.8799,219.1748,218.8799,219.1748,2112.0
2021-02-16 13:35:00,245.44,245.91,245.41,245.91,3817.0,219.3714,219.7915,219.3446,219.7915,3817.0
2021-02-16 13:40:00,245.95,245.95,245.52,245.91,4896.0,219.8273,219.8273,219.4429,219.7915,4896.0
2021-02-16 13:45:00,246.01,246.22,245.9,246.05,3048.0,219.8809,220.0686,219.7826,219.9167,3048.0
2021-02-16 13:50:00,246.14,246.15,245.89,245.89,2775.0,219.9971,220.006,219.7736,219.7736,2775.0
2021-02-16 13:55:00,245.68,245.68,245.38,245.51,2694.0,219.586,219.586,219.3178,219.434,2694.0
2021-02-16 14:00:00,245.54,245.85,245.48,245.64,4318.0,219.4608,219.7379,219.4072,219.5502,4318.0
2021-02-16 14:05:00,245.7,245.75,245.45,245.45,4000.0,219.6038,219.6485,219.3804,219.3804,4000.0
2021-02-16 14:10:00,245.28,245.28,244.96,245.11,2860.0,219.2284,219.2284,218.9424,219.0765,2860.0
2021-02-16 14:15:00,245.19,245.42,245.13,245.2,3220.0,219.148,219.3536,219.0944,219.1569,3220.0
2021-02-16 14:20:00,245.28,245.52,245.23,245.49,3105.0,219.2284,219.4429,219.1837,219.4161,3105.0
2021-02-16 14:25:00,245.54,245.7,245.37,245.7,2582.0,219.4608,219.6038,219.3089,219.6038,2582.0
2021-02-16 14:30:00,245.71,245.92,245.45,245.46,6346.0,219.6128,219.8005,219.3804,219.3893,6346.0
2021-02-16 14:35:00,245.45,245.5,245.04,245.06,2148.0,219.3804,219.4251,219.0139,219.0318,2148.0
2021-02-16 14:40:00,245.09,245.1,244.79,245.01,2955.0,219.0586,219.0676,218.7905,218.9871,2955.0
2021-02-16 14:45:00,245.02,245.15,244.91,245.04,3603.0,218.9961,219.1122,218.8977,219.0139,3603.0
2021-02-16 14:50:00,245.05,245.24,244.84,245.1,4008.0,219.0229,219.1927,218.8352,219.0676,4008.0
2021-02-16 14:55:00,245.11,245.51,245.1,245.51,3640.0,219.0765,219.434,219.0676,219.434,3640.0
2021-02-16 15:00:00,245.47,245.47,245.03,245.26,5584.0,219.3983,219.3983,219.005,219.2106,5584.0
2021-02-16 15:05:00,245.26,245.3,245.12,245.21,5426.0,219.2106,219.2463,219.0854,219.1659,5426.0
2021-02-16 15:10:00,245.17,245.25,244.93,245.18,3696.0,219.1301,219.2016,218.9156,219.1391,3696.0
2021-02-16 15:15:00,245.17,245.34,244.89,244.94,6778.0,219.1301,219.2821,218.8799,218.9246,6778.0
2021-02-16 15:20:00,244.94,245.16,244.89,245.11,7098.0,218.9246,219.1212,218.8799,219.0765,7098.0
2021-02-16 15:25:00,245.1,245.22,245.01,245.15,13840.0,219.0676,219.1748,218.9871,219.1122,13840.0
2021-02-16 15:30:00,245.15,245.37,245.12,245.26,5948.0,219.1122,219.3089,219.0854,219.2106,5948.0
2021-02-16 15:35:00,245.34,245.36,244.53,244.63,7723.0,219.2821,219.2999,218.5581,218.6475,7723.0
2021-02-16 15:40:00,244.64,245.11,244.58,245.11,8290.0,218.6564,219.0765,218.6028,219.0765,8290.0
2021-02-16 15:45:00,245.17,245.19,244.75,244.8,8609.0,219.1301,219.148,218.7547,218.7994,8609.0
2021-02-16 15:50:00,244.81,245.05,244.51,245.01,13190.0,218.8084,219.0229,218.5402,218.9871,13190.0
2021-02-16 15:55:00,245.02,245.04,244.51,244.52,33390.0,218.9961,219.0139,218.5402,218.5492,33390.0
2021-02-17 09:30:00,244.23,244.23,242.32,243.0,25544.0,218.29,218.29,216.5828,217.1906,25544.0
2021-02-17 09:35:00,242.36,243.38,241.76,242.26,9550.0,216.6186,217.5302,216.0823,216.5292,9550.0
2021-02-17 09:40:00,242.31,244.38,242.0,244.18,7267.0,216.5739,218.424,216.2968,218.2453,7267.0
2021-02-17 09:45:00,244.36,244.95,244.32,244.94,4475.0,218.4062,218.9335,218.3704,218.9246,4475.0
2021-02-17 09:50:00,244.7,245.3,244.47,245.21,5928.0,218.71,219.2463,218.5045,219.1659,5928.0
2021-02-17 09:55:00,245.16,245.81,244.54,244.69,5892.0,219.1212,219.7021,218.567,218.7011,5892.0
2021-02-17 10:00:00,244.8,245.41,244.56,244.97,4280.0,218.7994,219.3446,218.5849,218.9514,4280.0
2021-02-17 10:05:00,245.06,245.07,244.28,244.94,7396.0,219.0318,219.0407,218.3346,218.9246,7396.0
2021-02-17 10:10:00,244.82,244.91,243.83,244.17,5102.0,218.8173,218.8977,217.9324,218.2363,5102.0
2021-02-17 10:15:00,243.72,243.75,243.01,243.45,4818.0,217.8341,217.8609,217.1995,217.5928,4818.0
2021-02-17 10:20:00,244.24,244.24,243.81,243.81,1531.0,218.2989,218.2989,217.9146,217.9146,1531.0
2021-02-17 10:25:00,243.81,243.81,243.34,243.44,2550.0,217.9146,217.9146,217.4945,217.5839,2550.0
2021-02-17 10:30:00,243.44,243.44,242.3,242.76,7708.0,217.5839,217.5839,216.5649,216.9761,7708.0
2021-02-17 10:35:00,242.91,243.19,242.6,242.6,3502.0,217.1102,217.3604,216.8331,216.8331,3502.0
2021-02-17 10:40:00,242.6,242.72,242.0,242.49,3211.0,216.8331,216.9403,216.2968,216.7348,3211.0
2021-02-17 10:45:00,242.49,242.67,242.35,242.67,2422.0,216.7348,216.8957,216.6096,216.8957,2422.0
2021-02-17 10:50:00,242.7,242.7,242.4,242.54,2812.0,216.9225,216.9225,216.6543,216.7795,2812.0
2021-02-17 10:55:00,242.99,242.99,242.14,242.16,5760.0,217.1817,217.1817,216.4219,216.4398,5760.0
2021-02-17 11:00:00,242.15,242.24,241.62,241.7,5192.0,216.4309,216.5113,215.9572,216.0287,5192.0
2021-02-17 11:05:00,241.61,241.61,241.03,241.11,5138.0,215.9482,215.9482,215.4298,215.5013,5138.0
2021-02-17 11:10:00,241.27,241.27,240.72,240.73,4100.0,215.6443,215.6443,215.1528,215.1617,4100.0
2021-02-17 11:15:00,240.64,240.65,240.03,240.19,7762.0,215.0813,215.0902,214.536,214.6791,7762.0
2021-02-17 11:20:00,240.07,240.16,239.63,239.89,17341.0,214.5718,214.6522,214.1785,214.4109,17341.0
2021-02-17 11:25:00,239.79,240.52,239.66,240.44,4331.0,214.3215,214.974,214.2053,214.9025,4331.0
2021-02-17 11:30:00,240.49,240.73,240.38,240.53,2672.0,214.9472,215.1617,214.8489,214.9829,2672.0
2021-02-17 11:35:00,240.61,240.65,240.4,240.5,3465.0,215.0544,215.0902,214.8668,214.9561,3465.0
2021-02-17 11:40:00,240.5,240.73,240.07,240.51,6292.0,214.9561,215.1617,214.5718,214.9651,6292.0
2021-02-17 11:45:00,240.47,240.82,240.34,240.66,5166.0,214.9293,215.2421,214.8131,215.0991,5166.0
2021-02-17 11:50:00,240.67,240.74,240.35,240.45,7141.0,215.1081,215.1706,214.8221,214.9114,7141.0
2021-02-17 11:55:00,240.42,240.93,240.22,240.68,3381.0,214.8846,215.3405,214.7059,215.117,3381.0
2021-02-17 12:00:00,240.76,240.8,240.37,240.59,7320.0,215.1885,215.2243,214.8399,215.0366,7320.0
2021-02-17 12:05:00,240.64,240.64,240.11,240.33,3531.0,215.0813,215.0813,214.6076,214.8042,3531.0
2021-02-17 12:10:00,240.31,240.44,240.04,240.25,3702.0,214.7863,214.9025,214.545,214.7327,3702.0
2021-02-17 12:15:00,240.33,240.37,240.14,240.14,3200.0,214.8042,214.8399,214.6344,214.6344,3200.0
2021-02-17 12:20:00,240.1,240.2,239.88,239.98,6855.0,214.5986,214.688,214.402,214.4914,6855.0
2021-02-17 12:25:00,239.99,240.37,239.98,240.37,2610.0,214.5003,214.8399,214.4914,214.8399,2610.0
2021-02-17 12:30:00,240.49,240.51,240.13,240.28,7325.0,214.9472,214.9651,214.6254,214.7595,7325.0
2021-02-17 12:35:00,240.29,240.33,239.89,239.89,1606.0,214.7684,214.8042,214.4109,214.4109,1606.0
2021-02-17 12:40:00,240.08,240.38,240.08,240.27,2181.0,214.5807,214.8489,214.5807,214.7506,2181.0
2021-02-17 12:45:00,240.25,240.31,240.15,240.26,3995.0,214.7327,214.7863,214.6433,214.7416,3995.0
2021-02-17 12:50:00,240.29,240.34,240.01,240.01,4957.0,214.7684,214.8131,214.5182,214.5182,4957.0
2021-02-17 12:55:00,240.01,240.08,239.53,239.53,5453.0,214.5182,214.5807,214.0892,214.0892,5453.0
2021-02-17 13:00:00,239.42,239.75,239.42,239.67,5261.0,213.9908,214.2858,213.9908,214.2143,5261.0
2021-02-17 13:05:00,239.71,239.83,239.26,239.42,8803.0,214.25,214.3573,213.8478,213.9908,8803.0
2021-02-17 13:10:00,239.29,239.65,239.2,239.2,2478.0,213.8746,214.1964,213.7942,213.7942,2478.0
2021-02-17 13:15:00,239.36,239.45,239.12,239.39,5975.0,213.9372,214.0177,213.7227,213.964,5975.0
2021-02-17 13:20:00,239.47,239.49,239.3,239.45,6215.0,214.0355,214.0534,213.8836,214.0177,6215.0
2021-02-17 13:25:00,239.45,239.45,239.13,239.32,5010.0,214.0177,214.0177,213.7316,213.9015,5010.0
2021-02-17 13:30:00,239.28,239.28,239.01,239.2,8893.0,213.8657,213.8657,213.6244,213.7942,8893.0
2021-02-17 13:35:00,239.21,239.27,238.88,238.89,10382.0,213.8031,213.8568,213.5082,213.5171,10382.0
2021-02-17 13:40:00,238.85,239.09,238.85,238.98,8200.0,213.4814,213.6959,213.4814,213.5976,8200.0
2021-02-17 13:45:00,239.0,239.75,238.91,239.66,9756.0,213.6154,214.2858,213.535,214.2053,9756.0
2021-02-17 13:50:00,239.7,240.39,239.7,240.32,4539.0,214.2411,214.8578,214.2411,214.7952,4539.0
2021-02-17 13:55:00,240.35,240.48,240.24,240.33,6774.0,214.8221,214.9383,214.7237,214.8042,6774.0
2021-02-17 14:00:00,240.39,241.52,240.38,241.52,4002.0,214.8578,215.8678,214.8489,215.8678,4002.0
2021-02-17 14:05:00,241.41,241.57,241.25,241.25,2872.0,215.7695,215.9125,215.6265,215.6265,2872.0
2021-02-17 14:10:00,241.12,241.12,240.79,240.9,3935.0,215.5103,215.5103,215.2153,215.3136,3935.0
2021-02-17 14:15:00,240.91,241.09,240.86,241.06,5806.0,215.3226,215.4835,215.2779,215.4567,5806.0
2021-02-17 14:20:00,241.04,241.3,241.04,241.1,1817.0,215.4388,215.6712,215.4388,215.4924,1817.0
2021-02-17 14:25:00,241.1,241.11,240.88,241.11,4468.0,215.4924,215.5013,215.2958,215.5013,4468.0
2021-02-17 14:30:00,241.05,241.45,241.05,241.33,3306.0,215.4477,215.8052,215.4477,215.698,3306.0
2021-02-17 14:35:00,241.35,241.56,241.31,241.46,2303.0,215.7158,215.9035,215.6801,215.8142,2303.0
2021-02-17 14:40:00,241.4,241.41,241.23,241.29,2104.0,215.7605,215.7695,215.6086,215.6622,2104.0
2021-02-17 14:45:00,241.39,241.57,241.35,241.47,2337.0,215.7516,215.9125,215.7158,215.8231,2337.0
2021-02-17 14:50:00,241.3,241.48,241.29,241.45,4225.0,215.6712,215.832,215.6622,215.8052,4225.0
2021-02-17 14:55:00,241.53,241.6,241.35,241.36,4567.0,215.8767,215.9393,215.7158,215.7248,4567.0
2021-02-17 15:00:00,241.32,241.48,241.22,241.47,3052.0,215.689,215.832,215.5997,215.8231,3052.0
2021-02-17 15:05:00,241.49,241.67,241.46,241.67,4268.0,215.841,216.0019,215.8142,216.0019,4268.0
2021-02-17 15:10:00,241.68,241.73,241.56,241.72,4116.0,216.0108,216.0555,215.9035,216.0466,4116.0
2021-02-17 15:15:00,241.8,241.87,241.65,241.65,2652.0,216.1181,216.1806,215.984,215.984,2652.0
2021-02-17 15:20:00,241.65,241.83,241.61,241.81,6602.0,215.984,216.1449,215.9482,216.127,6602.0
2021-02-17 15:25:00,241.88,241.94,241.56,241.59,6732.0,216.1896,216.2432,215.9035,215.9304,6732.0
2021-02-17 15:30:00,241.48,241.56,241.16,241.48,11456.0,215.832,215.9035,215.546,215.832,11456.0
2021-02-17 15:35:00,241.41,241.57,241.29,241.57,5300.0,215.7695,215.9125,215.6622,215.9125,5300.0
2021-02-17 15:40:00,241.51,241.57,241.25,241.33,7358.0,215.8589,215.9125,215.6265,215.698,7358.0
2021-02-17 15:45:00,241.17,241.35,241.11,241.13,7179.0,215.555,215.7158,215.5013,215.5192,7179.0
2021-02-17 15:50:00,241.2,241.35,241.0,241.31,18442.0,215.5818,215.7158,215.403,215.6801,18442.0
2021-02-17 15:55:00,241.29,241.82,241.06,241.81,39146.0,215.6622,216.1359,215.4567,216.127,39146.0
2021-02-18 09:30:00,239.5,240.89,239.41,240.5,21263.0,215.2581,216.5074,215.1772,216.1569,21263.0
2021-02-18 09:35:00,240.34,240.83,239.8,240.47,13773.0,216.0131,216.4535,215.5278,216.1299,13773.0
2021-02-18 09:40:00,240.48,240.71,239.83,239.99,18000.0,216.1389,216.3456,215.5547,215.6985,18000.0
2021-02-18 09:45:00,239.71,240.75,239.71,240.51,3545.0,215.4469,216.3816,215.4469,216.1659,3545.0
2021-02-18 09:50:00,240.23,240.43,239.75,239.92,5596.0,215.9142,216.094,215.4828,215.6356,5596.0
2021-02-18 09:55:00,239.91,240.44,239.79,240.09,5980.0,215.6266,216.103,215.5188,215.7884,5980.0
2021-02-18 10:00:00,239.99,240.26,239.57,239.57,12433.0,215.6985,215.9412,215.321,215.321,12433.0
2021-02-18 10:05:00,239.54,239.64,239.29,239.56,9892.0,215.2941,215.384,215.0694,215.312,9892.0
2021-02-18 10:10:00,239.8,240.56,239.8,240.22,5689.0,215.5278,216.2108,215.5278,215.9052,5689.0
2021-02-18 10:15:00,240.24,240.25,239.79,240.06,8631.0,215.9232,215.9322,215.5188,215.7614,8631.0
2021-02-18 10:20:00,239.97,240.11,239.75,239.85,10613.0,215.6805,215.8064,215.4828,215.5727,10613.0
2021-02-18 10:25:00,239.84,239.95,239.29,239.95,10771.0,215.5637,215.6626,215.0694,215.6626,10771.0
2021-02-18 10:30:00,239.79,239.98,239.01,239.29,7329.0,215.5188,215.6895,214.8177,215.0694,7329.0
2021-02-18 10:35:00,239.33,239.97,239.23,239.9,8314.0,215.1053,215.6805,215.0154,215.6176,8314.0
2021-02-18 10:40:00,239.86,240.27,239.7,240.06,11474.0,215.5817,215.9502,215.4379,215.7614,11474.0
2021-02-18 10:45:00,240.0,240.1,239.24,239.31,9543.0,215.7075,215.7974,215.0244,215.0874,9543.0
2021-02-18 10:50:00,239.25,239.25,238.22,238.36,14509.0,215.0334,215.0334,214.1077,214.2335,14509.0
2021-02-18 10:55:00,238.36,238.41,237.84,238.0,19445.0,214.2335,214.2784,213.7661,213.9099,19445.0
2021-02-18 11:00:00,238.11,238.82,237.92,238.49,12561.0,214.0088,214.6469,213.838,214.3504,12561.0
2021-02-18 11:05:00,238.59,239.04,238.04,238.29,10078.0,214.4402,214.8447,213.9459,214.1706,10078.0
2021-02-18 11:10:00,238.36,238.42,237.72,238.42,9507.0,214.2335,214.2874,213.6583,214.2874,9507.0
2021-02-18 11:15:00,238.41,238.88,238.35,238.49,6861.0,214.2784,214.7009,214.2245,214.3504,6861.0
2021-02-18 11:20:00,238.36,238.39,237.99,237.99,5315.0,214.2335,214.2605,213.901,213.901,5315.0
2021-02-18 11:25:00,238.26,238.38,237.87,237.96,5724.0,214.1436,214.2515,213.7931,213.874,5724.0
2021-02-18 11:30:00,237.97,238.1,237.72,237.87,5753.0,213.883,213.9998,213.6583,213.7931,5753.0
2021-02-18 11:35:00,237.87,237.99,237.73,237.81,5150.0,213.7931,213.901,213.6673,213.7392,5150.0
2021-02-18 11:40:00,237.84,237.99,237.77,237.94,4812.0,213.7661,213.901,213.7032,213.856,4812.0
2021-02-18 11:45:00,238.01,238.51,237.95,238.51,4414.0,213.9189,214.3683,213.865,214.3683,4414.0
2021-02-18 11:50:00,238.52,238.74,238.52,238.63,6286.0,214.3773,214.575,214.3773,214.4762,6286.0
2021-02-18 11:55:00,238.57,238.57,238.09,238.47,4554.0,214.4223,214.4223,213.9908,214.3324,4554.0
2021-02-18 12:00:00,238.47,238.73,238.4,238.54,7969.0,214.3324,214.5661,214.2695,214.3953,7969.0
2021-02-18 12:05:00,238.44,238.65,238.36,238.4,5583.0,214.3054,214.4942,214.2335,214.2695,5583.0
2021-02-18 12:10:00,238.38,238.85,238.28,238.63,9281.0,214.2515,214.6739,214.1616,214.4762,9281.0
2021-02-18 12:15:00,238.62,238.62,238.32,238.41,3528.0,214.4672,214.4672,214.1976,214.2784,3528.0
2021-02-18 12:20:00,238.42,238.63,238.31,238.54,7850.0,214.2874,214.4762,214.1886,214.3953,7850.0
2021-02-18 12:25:00,238.59,239.02,238.48,238.91,12301.0,214.4402,214.8267,214.3414,214.7278,12301.0
2021-02-18 12:30:00,238.85,239.09,238.77,239.06,14216.0,214.6739,214.8896,214.602,214.8627,14216.0
2021-02-18 12:35:00,239.09,239.09,238.91,238.98,3295.0,214.8896,214.8896,214.7278,214.7908,3295.0
2021-02-18 12:40:00,239.0,239.11,238.87,238.92,5350.0,214.8087,214.9076,214.6919,214.7368,5350.0
2021-02-18 12:45:00,238.93,239.02,238.9,238.95,4625.0,214.7458,214.8267,214.7189,214.7638,4625.0
2021-02-18 12:50:00,238.95,239.05,238.87,238.96,11972.0,214.7638,214.8537,214.6919,214.7728,11972.0
2021-02-18 12:55:00,238.93,239.24,238.92,239.17,4017.0,214.7458,215.0244,214.7368,214.9615,4017.0
2021-02-18 13:00:00,239.09,239.09,238.91,238.93,1210.0,214.8896,214.8896,214.7278,214.7458,1210.0
2021-02-18 13:05:00,238.88,239.47,238.88,239.11,3487.0,214.7009,215.2312,214.7009,214.9076,3487.0
2021-02-18 13:10:00,239.23,239.23,238.9,238.9,1807.0,215.0154,215.0154,214.7189,214.7189,1807.0
2021-02-18 13:15:00,238.95,239.2,238.95,239.2,2548.0,214.7638,214.9885,214.7638,214.9885,2548.0
2021-02-18 13:20:00,239.14,239.71,239.14,239.71,3534.0,214.9346,215.4469,214.9346,215.4469,3534.0
2021-02-18 13:25:00,239.8,240.12,239.75,240.11,2783.0,215.5278,215.8154,215.4828,215.8064,2783.0
2021-02-18 13:30:00,240.27,240.53,240.27,240.43,2671.0,215.9502,216.1839,215.9502,216.094,2671.0
2021-02-18 13:35:00,240.52,240.62,240.22,240.54,4594.0,216.1749,216.2648,215.9052,216.1929,4594.0
2021-02-18 13:40:00,240.5,240.5,240.24,240.4,3442.0,216.1569,216.1569,215.9232,216.067,3442.0
2021-02-18 13:45:00,240.46,240.75,240.46,240.64,2838.0,216.121,216.3816,216.121,216.2827,2838.0
2021-02-18 13:50:00,240.56,240.85,240.4,240.8,3315.0,216.2108,216.4715,216.067,216.4265,3315.0
2021-02-18 13:55:00,240.88,241.14,240.57,240.86,3893.0,216.4984,216.7321,216.2198,216.4805,3893.0
2021-02-18 14:00:00,240.9,241.29,240.83,241.29,4848.0,216.5164,216.8669,216.4535,216.8669,4848.0
2021-02-18 14:05:00,241.31,241.37,240.75,240.89,3594.0,216.8849,216.9388,216.3816,216.5074,3594.0
2021-02-18 14:10:00,240.98,241.16,240.9,241.14,4376.0,216.5883,216.7501,216.5164,216.7321,4376.0
2021-02-18 14:15:00,241.18,241.18,241.09,241.09,1510.0,216.7681,216.7681,216.6872,216.6872,1510.0
2021-02-18 14:20:00,241.15,241.52,241.05,241.46,5825.0,216.7411,217.0737,216.6512,217.0197,5825.0
2021-02-18 14:25:00,241.46,241.49,241.09,241.09,5148.0,217.0197,217.0467,216.6872,216.6872,5148.0
2021-02-18 14:30:00,241.15,241.31,241.08,241.22,1895.0,216.7411,216.8849,216.6782,216.804,1895.0
2021-02-18 14:35:00,241.11,241.28,241.06,241.28,2798.0,216.7052,216.858,216.6602,216.858,2798.0
2021-02-18 14:40:00,241.29,241.46,241.19,241.34,3042.0,216.8669,217.0197,216.7771,216.9119,3042.0
2021-02-18 14:45:00,241.4,241.51,241.37,241.42,2940.0,216.9658,217.0647,216.9388,216.9838,2940.0
2021-02-18 14:50:00,241.48,241.5,241.25,241.47,6149.0,217.0377,217.0557,216.831,217.0287,6149.0
2021-02-18 14:55:00,241.42,241.62,241.42,241.57,4029.0,216.9838,217.1635,216.9838,217.1186,4029.0
2021-02-18 15:00:00,241.5,241.6,241.42,241.54,6520.0,217.0557,217.1456,216.9838,217.0916,6520.0
2021-02-18 15:05:00,241.51,241.66,241.42,241.6,5062.0,217.0647,217.1995,216.9838,217.1456,5062.0
2021-02-18 15:10:00,241.62,241.62,241.5,241.57,1945.0,217.1635,217.1635,217.0557,217.1186,1945.0
2021-02-18 15:15:00,241.6,241.6,240.97,241.0,5372.0,217.1456,217.1456,216.5793,216.6063,5372.0
2021-02-18 15:20:00,240.94,241.16,240.94,241.05,6277.0,216.5524,216.7501,216.5524,216.6512,6277.0
2021-02-18 15:25:00,241.11,241.5,241.1,241.32,5941.0,216.7052,217.0557,216.6962,216.8939,5941.0
2021-02-18 15:30:00,241.34,241.56,241.32,241.44,8216.0,216.9119,217.1096,216.8939,217.0018,8216.0
2021-02-18 15:35:00,241.44,241.61,241.34,241.47,12450.0,217.0018,217.1545,216.9119,217.0287,12450.0
2021-02-18 15:40:00,241.46,241.53,241.11,241.52,15523.0,217.0197,217.0826,216.7052,217.0737,15523.0
2021-02-18 15:45:00,241.49,241.56,241.29,241.29,11354.0,217.0467,217.1096,216.8669,216.8669,11354.0
2021-02-18 15:50:00,241.37,241.64,241.14,241.57,24715.0,216.9388,217.1815,216.7321,217.1186,24715.0
2021-02-18 15:55:00,241.54,241.7,241.22,241.67,72310.0,217.0916,217.2354,216.804,217.2085,72310.0
2021-02-19 09:30:00,243.24,244.81,242.34,244.81,38510.0,218.6196,220.0306,217.8107,220.0306,38510.0
2021-02-19 09:35:00,244.38,246.69,244.35,246.24,10800.0,219.6442,221.7204,219.6172,221.3159,10800.0
2021-02-19 09:40:00,246.13,247.58,245.42,247.58,14422.0,221.217,222.5203,220.5789,222.5203,14422.0
2021-02-19 09:45:00,247.19,247.9,246.9,247.56,8600.0,222.1697,222.8079,221.9091,222.5023,8600.0
2021-02-19 09:50:00,247.56,247.57,246.62,247.11,6667.0,222.5023,222.5113,221.6574,222.0978,6667.0
2021-02-19 09:55:00,247.11,248.55,246.42,247.86,12373.0,222.0978,223.3921,221.4777,222.7719,12373.0
2021-02-19 10:00:00,248.46,248.47,246.77,247.0,3853.0,223.3112,223.3202,221.7923,221.999,3853.0
2021-02-19 10:05:00,247.12,247.87,247.12,247.6,2000.0,222.1068,222.7809,222.1068,222.5382,2000.0
2021-02-19 10:10:00,247.93,248.11,247.33,247.62,6852.0,222.8348,222.9966,222.2956,222.5562,6852.0
2021-02-19 10:15:00,247.7,248.27,247.32,248.27,4686.0,222.6281,223.1404,222.2866,223.1404,4686.0
2021-02-19 10:20:00,248.28,248.29,247.32,247.36,4012.0,223.1494,223.1584,222.2866,222.3225,4012.0
2021-02-19 10:25:00,247.25,247.76,246.69,247.53,4768.0,222.2237,222.6821,221.7204,222.4753,4768.0
2021-02-19 10:30:00,247.53,247.53,246.93,246.93,2000.0,222.4753,222.4753,221.9361,221.9361,2000.0
2021-02-19 10:35:00,246.93,247.09,246.47,246.61,5619.0,221.9361,222.0799,221.5226,221.6485,5619.0
2021-02-19 10:40:00,246.64,247.0,246.32,246.43,5548.0,221.6754,221.999,221.3878,221.4867,5548.0
2021-02-19 10:45:00,246.54,246.97,246.54,246.91,2001.0,221.5855,221.972,221.5855,221.9181,2001.0
2021-02-19 10:50:00,247.03,247.26,246.53,247.26,3103.0,222.0259,222.2327,221.5766,222.2327,3103.0
2021-02-19 10:55:00,247.17,247.26,246.75,246.89,4897.0,222.1518,222.2327,221.7743,221.9001,4897.0
2021-02-19 11:00:00,246.85,247.26,246.8,247.01,2943.0,221.8642,222.2327,221.8192,222.008,2943.0
2021-02-19 11:05:00,247.15,247.5,247.14,247.2,1702.0,222.1338,222.4484,222.1248,222.1787,1702.0
2021-02-19 11:10:00,247.27,247.37,246.9,246.9,3005.0,222.2417,222.3315,221.9091,221.9091,3005.0
2021-02-19 11:15:00,247.14,247.38,246.83,247.38,4512.0,222.1248,222.3405,221.8462,222.3405,4512.0
2021-02-19 11:20:00,247.53,248.09,247.53,247.79,7846.0,222.4753,222.9787,222.4753,222.709,7846.0
2021-02-19 11:25:00,247.87,248.1,247.71,247.97,3392.0,222.7809,222.9876,222.6371,222.8708,3392.0
2021-02-19 11:30:00,247.97,248.29,247.88,248.23,5300.0,222.8708,223.1584,222.7899,223.1045,5300.0
2021-02-19 11:35:00,248.29,248.5,247.71,247.79,7614.0,223.1584,223.3472,222.6371,222.709,7614.0
2021-02-19 11:40:00,247.77,247.96,247.64,247.96,1896.0,222.691,222.8618,222.5742,222.8618,1896.0
2021-02-19 11:45:00,247.99,248.15,247.71,248.15,3800.0,222.8888,223.0326,222.6371,223.0326,3800.0
2021-02-19 11:50:00,248.15,248.29,247.75,248.15,10505.0,223.0326,223.1584,222.6731,223.0326,10505.0
2021-02-19 11:55:00,248.15,248.5,247.68,247.78,20617.0,223.0326,223.3472,222.6102,222.7,20617.0
2021-02-19 12:00:00,247.68,248.32,247.23,248.32,4569.0,222.6102,223.1854,222.2057,223.1854,4569.0
2021-02-19 12:05:00,248.17,248.24,247.88,248.17,4320.0,223.0506,223.1135,222.7899,223.0506,4320.0
2021-02-19 12:10:00,248.16,248.3,248.08,248.15,2276.0,223.0416,223.1674,222.9697,223.0326,2276.0
2021-02-19 12:15:00,248.3,248.53,248.09,248.26,5038.0,223.1674,223.3741,222.9787,223.1314,5038.0
2021-02-19 12:20:00,248.27,248.34,247.69,247.79,4969.0,223.1404,223.2033,222.6191,222.709,4969.0
2021-02-19 12:25:00,247.77,247.77,247.38,247.58,1904.0,222.691,222.691,222.3405,222.5203,1904.0
2021-02-19 12:30:00,247.62,247.81,247.51,247.81,2310.0,222.5562,222.727,222.4574,222.727,2310.0
2021-02-19 12:35:00,247.89,247.92,247.72,247.88,2376.0,222.7989,222.8259,222.6461,222.7899,2376.0
2021-02-19 12:40:00,247.69,247.69,247.28,247.3,4812.0,222.6191,222.6191,222.2506,222.2686,4812.0
2021-02-19 12:45:00,247.21,247.49,247.2,247.26,3304.0,222.1877,222.4394,222.1787,222.2327,3304.0
2021-02-19 12:50:00,247.24,247.24,246.94,247.12,2631.0,222.2147,222.2147,221.9451,222.1068,2631.0
2021-02-19 12:55:00,247.05,247.27,246.95,247.18,1400.0,222.0439,222.2417,221.954,222.1608,1400.0
2021-02-19 13:00:00,247.27,247.43,247.2,247.38,3324.0,222.2417,222.3855,222.1787,222.3405,3324.0
2021-02-19 13:05:00,247.38,247.38,246.92,247.05,2100.0,222.3405,222.3405,221.9271,222.0439,2100.0
2021-02-19 13:10:00,246.82,247.4,246.82,247.26,2322.0,221.8372,222.3585,221.8372,222.2327,2322.0
2021-02-19 13:15:00,247.17,247.45,247.13,247.23,2100.0,222.1518,222.4034,222.1158,222.2057,2100.0
2021-02-19 13:20:00,247.23,247.29,246.97,247.12,3902.0,222.2057,222.2596,221.972,222.1068,3902.0
2021-02-19 13:25:00,247.02,247.17,246.98,247.04,2218.0,222.017,222.1518,221.981,222.0349,2218.0
2021-02-19 13:30:00,247.04,247.06,246.74,246.74,4177.0,222.0349,222.0529,221.7653,221.7653,4177.0
2021-02-19 13:35:00,246.73,246.91,246.62,246.84,3309.0,221.7563,221.9181,221.6574,221.8552,3309.0
2021-02-19 13:40:00,246.77,246.77,246.51,246.59,2356.0,221.7923,221.7923,221.5586,221.6305,2356.0
2021-02-19 13:45:00,246.57,247.01,246.54,247.01,6099.0,221.6125,222.008,221.5855,222.008,6099.0
2021-02-19 13:50:00,247.0,247.23,247.0,247.21,4559.0,221.999,222.2057,221.999,222.1877,4559.0
2021-02-19 13:55:00,247.21,247.39,247.16,247.31,4213.0,222.1877,222.3495,222.1428,222.2776,4213.0
2021-02-19 14:00:00,247.36,247.52,247.36,247.42,1948.0,222.3225,222.4663,222.3225,222.3765,1948.0
2021-02-19 14:05:00,247.32,247.61,247.24,247.45,2365.0,222.2866,222.5472,222.2147,222.4034,2365.0
2021-02-19 14:10:00,247.44,247.5,247.35,247.47,5471.0,222.3944,222.4484,222.3136,222.4214,5471.0
2021-02-19 14:15:00,247.46,247.65,247.4,247.48,9537.0,222.4124,222.5832,222.3585,222.4304,9537.0
2021-02-19 14:20:00,247.47,247.57,247.16,247.3,11669.0,222.4214,222.5113,222.1428,222.2686,11669.0
2021-02-19 14:25:00,247.38,247.42,246.97,247.12,7957.0,222.3405,222.3765,221.972,222.1068,7957.0
2021-02-19 14:30:00,247.16,247.59,247.11,247.49,4793.0,222.1428,222.5293,222.0978,222.4394,4793.0
2021-02-19 14:35:00,247.53,247.77,247.52,247.61,3726.0,222.4753,222.691,222.4663,222.5472,3726.0
2021-02-19 14:40:00,247.56,247.81,247.46,247.76,3200.0,222.5023,222.727,222.4124,222.6821,3200.0
2021-02-19 14:45:00,247.68,247.81,247.59,247.63,5988.0,222.6102,222.727,222.5293,222.5652,5988.0
2021-02-19 14:50:00,247.6,247.61,247.38,247.38,4754.0,222.5382,222.5472,222.3405,222.3405,4754.0
2021-02-19 14:55:00,247.39,247.56,247.38,247.44,7141.0,222.3495,222.5023,222.3405,222.3944,7141.0
2021-02-19 15:00:00,247.45,247.79,247.3,247.78,9750.0,222.4034,222.709,222.2686,222.7,9750.0
2021-02-19 15:05:00,247.66,247.8,247.55,247.64,12673.0,222.5922,222.718,222.4933,222.5742,12673.0
2021-02-19 15:10:00,247.61,248.05,247.61,247.68,5911.0,222.5472,222.9427,222.5472,222.6102,5911.0
2021-02-19 15:15:00,247.81,247.82,247.45,247.57,7433.0,222.727,222.736,222.4034,222.5113,7433.0
2021-02-19 15:20:00,247.5,247.69,247.39,247.5,14645.0,222.4484,222.6191,222.3495,222.4484,14645.0
2021-02-19 15:25:00,247.5,247.94,247.42,247.94,12183.0,222.4484,222.8438,222.3765,222.8438,12183.0
2021-02-19 15:30:00,247.87,248.33,247.85,247.92,8153.0,222.7809,223.1944,222.7629,222.8259,8153.0
2021-02-19 15:35:00,247.91,247.91,247.44,247.64,12538.0,222.8169,222.8169,222.3944,222.5742,12538.0
2021-02-19 15:40:00,247.68,247.77,247.06,247.06,11885.0,222.6102,222.691,222.0529,222.0529,11885.0
2021-02-19 15:45:00,247.06,247.68,247.05,247.4,14118.0,222.0529,222.6102,222.0439,222.3585,14118.0
2021-02-19 15:50:00,247.46,247.48,246.77,246.78,21939.0,222.4124,222.4304,221.7923,221.8012,21939.0
2021-02-19 15:55:00,246.83,246.96,246.57,246.89,34881.0,221.8462,221.963,221.6125,221.9001,34881.0
2021-02-22 09:30:00,245.36,246.86,245.36,246.4,18609.0,220.525,221.8732,220.525,221.4597,18609.0
2021-02-22 09:35:00,246.4,247.56,246.4,247.31,5599.0,221.4597,222.5023,221.4597,222.2776,5599.0
2021-02-22 09:40:00,247.41,247.41,245.94,246.14,6654.0,222.3675,222.3675,221.0463,221.226,6654.0
2021-02-22 09:45:00,246.37,246.41,245.38,245.8,3940.0,221.4327,221.4687,220.543,220.9204,3940.0
2021-02-22 09:50:00,245.79,246.3,245.58,245.63,3890.0,220.9115,221.3698,220.7227,220.7677,3890.0
2021-02-22 09:55:00,245.63,246.09,245.49,246.07,1900.0,220.7677,221.1811,220.6418,221.1631,1900.0
2021-02-22 10:00:00,246.24,246.24,245.55,245.86,3714.0,221.3159,221.3159,220.6957,220.9744,3714.0
2021-02-22 10:05:00,245.86,246.45,245.86,246.35,3817.0,220.9744,221.5047,220.9744,221.4148,3817.0
2021-02-22 10:10:00,246.39,246.79,246.39,246.49,3071.0,221.4507,221.8102,221.4507,221.5406,3071.0
2021-02-22 10:15:00,246.49,246.6,246.12,246.37,5715.0,221.5406,221.6395,221.2081,221.4327,5715.0
2021-02-22 10:20:00,246.39,247.17,246.39,246.74,5117.0,221.4507,222.1518,221.4507,221.7653,5117.0
2021-02-22 10:25:00,246.73,247.02,246.68,247.02,3537.0,221.7563,222.017,221.7114,222.017,3537.0
2021-02-22 10:30:00,247.22,247.61,247.22,247.49,4475.0,222.1967,222.5472,222.1967,222.4394,4475.0
2021-02-22 10:35:00,247.51,248.06,247.36,247.89,3965.0,222.4574,222.9517,222.3225,222.7989,3965.0
2021-02-22 10:40:00,247.94,248.33,247.94,248.14,5006.0,222.8438,223.1944,222.8438,223.0236,5006.0
2021-02-22 10:45:00,248.17,248.75,248.1,248.1,5329.0,223.0506,223.5718,222.9876,222.9876,5329.0
2021-02-22 10:50:00,247.84,248.06,246.8,246.8,5601.0,222.754,222.9517,221.8192,221.8192,5601.0
2021-02-22 10:55:00,246.84,247.19,246.79,246.96,5670.0,221.8552,222.1697,221.8102,221.963,5670.0
2021-02-22 11:00:00,246.86,247.57,246.86,247.57,8354.0,221.8732,222.5113,221.8732,222.5113,8354.0
2021-02-22 11:05:00,247.61,247.74,247.42,247.74,3161.0,222.5472,222.6641,222.3765,222.6641,3161.0
2021-02-22 11:10:00,247.69,247.69,247.41,247.58,6238.0,222.6191,222.6191,222.3675,222.5203,6238.0
2021-02-22 11:15:00,247.56,247.7,247.34,247.7,2004.0,222.5023,222.6281,222.3046,222.6281,2004.0
2021-02-22 11:20:00,247.71,248.23,247.67,248.23,3668.0,222.6371,223.1045,222.6012,223.1045,3668.0
2021-02-22 11:25:00,248.23,248.53,248.14,248.21,3848.0,223.1045,223.3741,223.0236,223.0865,3848.0
2021-02-22 11:30:00,248.21,248.43,248.02,248.3,3152.0,223.0865,223.2842,222.9157,223.1674,3152.0
2021-02-22 11:35:00,248.29,248.68,248.27,248.58,5308.0,223.1584,223.5089,223.1404,223.4191,5308.0
2021-02-22 11:40:00,248.54,248.8,248.45,248.45,6213.0,223.3831,223.6168,223.3022,223.3022,6213.0
2021-02-22 11:45:00,248.4,248.85,248.34,248.67,3351.0,223.2573,223.6617,223.2033,223.4999,3351.0
2021-02-22 11:50:00,248.75,249.43,248.74,249.21,10795.0,223.5718,224.183,223.5629,223.9853,10795.0
2021-02-22 11:55:00,249.3,249.43,249.18,249.27,5200.0,224.0662,224.183,223.9583,224.0392,5200.0
2021-02-22 12:00:00,249.26,249.33,249.08,249.2,4048.0,224.0302,224.0931,223.8684,223.9763,4048.0
2021-02-22 12:05:00,249.26,249.56,249.23,249.35,2234.0,224.0302,224.2999,224.0033,224.1111,2234.0
2021-02-22 12:10:00,249.35,249.52,249.18,249.31,5058.0,224.1111,224.2639,223.9583,224.0752,5058.0
2021-02-22 12:15:00,249.3,249.36,248.97,249.36,6331.0,224.0662,224.1201,223.7696,224.1201,6331.0
2021-02-22 12:20:00,249.29,249.51,249.27,249.42,2248.0,224.0572,224.2549,224.0392,224.174,2248.0
2021-02-22 12:25:00,249.4,249.77,249.4,249.7,5195.0,224.1561,224.4886,224.1561,224.4257,5195.0
2021-02-22 12:30:00,249.63,249.73,249.39,249.68,6604.0,224.3628,224.4527,224.1471,224.4077,6604.0
2021-02-22 12:35:00,249.68,250.08,249.68,249.9,40804.0,224.4077,224.7672,224.4077,224.6054,40804.0
2021-02-22 12:40:00,250.02,250.17,249.89,249.98,8885.0,224.7133,224.8481,224.5965,224.6773,8885.0
2021-02-22 12:45:00,250.0,250.05,249.49,249.58,4380.0,224.6953,224.7403,224.2369,224.3178,4380.0
2021-02-22 12:50:00,249.53,249.62,249.44,249.57,4802.0,224.2729,224.3538,224.192,224.3088,4802.0
2021-02-22 12:55:00,249.69,249.77,249.5,249.63,3278.0,224.4167,224.4886,224.2459,224.3628,3278.0
2021-02-22 13:00:00,249.63,249.63,249.23,249.29,3616.0,224.3628,224.3628,224.0033,224.0572,3616.0
2021-02-22 13:05:00,249.3,249.3,248.85,248.85,4824.0,224.0662,224.0662,223.6617,223.6617,4824.0
2021-02-22 13:10:00,248.96,248.96,248.41,248.46,7170.0,223.7606,223.7606,223.2663,223.3112,7170.0
2021-02-22 13:15:00,248.4,248.69,248.25,248.25,3730.0,223.2573,223.5179,223.1225,223.1225,3730.0
2021-02-22 13:20:00,248.37,248.91,248.37,248.91,3390.0,223.2303,223.7157,223.2303,223.7157,3390.0
2021-02-22 13:25:00,248.81,249.01,248.76,248.87,4173.0,223.6258,223.8055,223.5808,223.6797,4173.0
2021-02-22 13:30:00,248.94,249.22,248.94,249.22,3726.0,223.7426,223.9943,223.7426,223.9943,3726.0
2021-02-22 13:35:00,249.22,249.23,248.97,249.13,2804.0,223.9943,224.0033,223.7696,223.9134,2804.0
2021-02-22 13:40:00,249.06,249.39,249.06,249.37,2798.0,223.8505,224.1471,223.8505,224.1291,2798.0
2021-02-22 13:45:00,249.51,249.64,249.5,249.62,4301.0,224.2549,224.3718,224.2459,224.3538,4301.0
2021-02-22 13:50:00,249.57,249.57,249.07,249.2,3110.0,224.3088,224.3088,223.8595,223.9763,3110.0
2021-02-22 13:55:00,249.27,249.31,249.05,249.16,2639.0,224.0392,224.0752,223.8415,223.9403,2639.0
2021-02-22 14:00:00,249.23,249.4,249.16,249.36,2169.0,224.0033,224.1561,223.9403,224.1201,2169.0
2021-02-22 14:05:00,249.38,249.46,248.94,249.01,5182.0,224.1381,224.21,223.7426,223.8055,5182.0
2021-02-22 14:10:00,249.04,249.2,248.72,248.73,2549.0,223.8325,223.9763,223.5449,223.5539,2549.0
2021-02-22 14:15:00,248.8,249.22,248.77,249.22,2584.0,223.6168,223.9943,223.5898,223.9943,2584.0
2021-02-22 14:20:00,249.13,249.33,249.11,249.18,2413.0,223.9134,224.0931,223.8954,223.9583,2413.0
2021-02-22 14:25:00,249.36,249.36,249.05,249.25,3195.0,224.1201,224.1201,223.8415,224.0212,3195.0
2021-02-22 14:30:00,249.18,249.6,249.18,249.5,8137.0,223.9583,224.3358,223.9583,224.2459,8137.0
2021-02-22 14:35:00,249.46,249.81,249.41,249.79,8007.0,224.21,224.5246,224.165,224.5066,8007.0
2021-02-22 14:40:00,249.84,249.93,249.74,249.79,2812.0,224.5515,224.6324,224.4616,224.5066,2812.0
2021-02-22 14:45:00,249.82,249.82,249.61,249.7,2221.0,224.5335,224.5335,224.3448,224.4257,2221.0
2021-02-22 14:50:00,249.69,250.0,249.55,249.71,5862.0,224.4167,224.6953,224.2909,224.4347,5862.0
2021-02-22 14:55:00,249.65,250.04,249.65,249.94,4819.0,224.3808,224.7313,224.3808,224.6414,4819.0
2021-02-22 15:00:00,249.88,249.91,249.74,249.91,2850.0,224.5875,224.6144,224.4616,224.6144,2850.0
2021-02-22 15:05:00,249.92,250.13,249.79,250.05,9414.0,224.6234,224.8122,224.5066,224.7403,9414.0
2021-02-22 15:10:00,250.0,250.06,249.78,249.9,4617.0,224.6953,224.7493,224.4976,224.6054,4617.0
2021-02-22 15:15:00,249.93,250.04,249.61,249.85,13123.0,224.6324,224.7313,224.3448,224.5605,13123.0
2021-02-22 15:20:00,249.86,249.95,249.63,249.65,20968.0,224.5695,224.6504,224.3628,224.3808,20968.0
2021-02-22 15:25:00,249.65,249.68,249.0,249.35,16732.0,224.3808,224.4077,223.7965,224.1111,16732.0
2021-02-22 15:30:00,249.39,249.65,249.2,249.38,8959.0,224.1471,224.3808,223.9763,224.1381,8959.0
2021-02-22 15:35:00,249.4,249.47,249.21,249.36,9222.0,224.1561,224.219,223.9853,224.1201,9222.0
2021-02-22 15:40:00,249.35,249.38,249.11,249.31,12336.0,224.1111,224.1381,223.8954,224.0752,12336.0
2021-02-22 15:45:00,249.34,249.64,249.34,249.52,11755.0,224.1021,224.3718,224.1021,224.2639,11755.0
2021-02-22 15:50:00,249.58,250.0,249.33,249.85,30868.0,224.3178,224.6953,224.0931,224.5605,30868.0
2021-02-22 15:55:00,249.87,249.87,249.19,249.22,30406.0,224.5785,224.5785,223.9673,223.9943,30406.0
2021-02-23 09:30:00,250.12,250.85,247.84,250.85,29584.0,224.8032,225.4593,222.754,225.4593,29584.0
2021-02-23 09:35:00,250.48,252.88,250.17,251.44,53728.0,225.1267,227.2838,224.8481,225.9896,53728.0
2021-02-23 09:40:00,251.31,252.26,249.76,250.26,13441.0,225.8727,226.7266,224.4796,224.929,13441.0
2021-02-23 09:45:00,250.21,250.21,247.84,248.13,44398.0,224.8841,224.8841,222.754,223.0146,44398.0
2021-02-23 09:50:00,247.04,248.4,246.31,248.0,8909.0,222.0349,223.2573,221.3788,222.8978,8909.0
2021-02-23 09:55:00,248.0,248.51,247.23,247.99,13293.0,222.8978,223.3561,222.2057,222.8888,13293.0
2021-02-23 10:00:00,247.32,248.83,247.01,248.83,7214.0,222.2866,223.6438,222.008,223.6438,7214.0
2021-02-23 10:05:00,248.82,249.18,248.09,249.18,6464.0,223.6348,223.9583,222.9787,223.9583,6464.0
2021-02-23 10:10:00,249.34,249.73,248.61,248.61,15719.0,224.1021,224.4527,223.446,223.446,15719.0
2021-02-23 10:15:00,248.42,248.8,247.74,248.8,4490.0,223.2753,223.6168,222.6641,223.6168,4490.0
2021-02-23 10:20:00,248.84,249.34,248.72,249.34,5455.0,223.6527,224.1021,223.5449,224.1021,5455.0
2021-02-23 10:25:00,249.34,249.73,249.13,249.57,8658.0,224.1021,224.4527,223.9134,224.3088,8658.0
2021-02-23 10:30:00,249.71,249.8,248.84,248.96,9761.0,224.4347,224.5156,223.6527,223.7606,9761.0
2021-02-23 10:35:00,248.79,249.04,248.35,248.5,5575.0,223.6078,223.8325,223.2123,223.3472,5575.0
2021-02-23 10:40:00,248.47,248.57,248.1,248.41,7656.0,223.3202,223.4101,222.9876,223.2663,7656.0
2021-02-23 10:45:00,248.41,248.96,248.21,248.66,7301.0,223.2663,223.7606,223.0865,223.491,7301.0
2021-02-23 10:50:00,248.8,249.51,248.69,249.49,3597.0,223.6168,224.2549,223.5179,224.2369,3597.0
2021-02-23 10:55:00,249.49,249.49,248.56,249.1,7941.0,224.2369,224.2369,223.4011,223.8864,7941.0
2021-02-23 11:00:00,249.19,249.6,248.99,249.49,4290.0,223.9673,224.3358,223.7876,224.2369,4290.0
2021-02-23 11:05:00,249.54,249.54,249.01,249.54,4438.0,224.2819,224.2819,223.8055,224.2819,4438.0
2021-02-23 11:10:00,249.56,249.74,249.18,249.74,6649.0,224.2999,224.4616,223.9583,224.4616,6649.0
2021-02-23 11:15:00,249.82,249.94,249.39,249.94,8371.0,224.5335,224.6414,224.1471,224.6414,8371.0
2021-02-23 11:20:00,249.89,250.24,249.73,249.8,5774.0,224.5965,224.911,224.4527,224.5156,5774.0
2021-02-23 11:25:00,249.77,249.77,249.22,249.57,3453.0,224.4886,224.4886,223.9943,224.3088,3453.0
2021-02-23 11:30:00,249.61,251.34,249.44,251.34,10522.0,224.3448,225.8997,224.192,225.8997,10522.0
2021-02-23 11:35:00,251.19,251.42,250.28,250.28,4357.0,225.7649,225.9716,224.947,224.947,4357.0
2021-02-23 11:40:00,250.21,250.21,249.16,249.16,3492.0,224.8841,224.8841,223.9403,223.9403,3492.0
2021-02-23 11:45:00,249.27,249.33,248.79,249.0,9641.0,224.0392,224.0931,223.6078,223.7965,9641.0
2021-02-23 11:50:00,248.95,249.81,248.94,249.59,14192.0,223.7516,224.5246,223.7426,224.3268,14192.0
2021-02-23 11:55:00,249.59,249.61,249.11,249.38,5071.0,224.3268,224.3448,223.8954,224.1381,5071.0
2021-02-23 12:00:00,249.33,249.33,248.86,249.05,9270.0,224.0931,224.0931,223.6707,223.8415,9270.0
2021-02-23 12:05:00,249.17,249.23,248.91,248.91,6003.0,223.9493,224.0033,223.7157,223.7157,6003.0
2021-02-23 12:10:00,248.98,249.29,248.92,249.16,4256.0,223.7786,224.0572,223.7246,223.9403,4256.0
2021-02-23 12:15:00,249.08,249.97,249.06,249.72,4793.0,223.8684,224.6684,223.8505,224.4437,4793.0
2021-02-23 12:20:00,249.7,249.7,249.22,249.22,3905.0,224.4257,224.4257,223.9943,223.9943,3905.0
2021-02-23 12:25:00,249.33,249.71,249.31,249.71,2505.0,224.0931,224.4347,224.0752,224.4347,2505.0
2021-02-23 12:30:00,249.63,249.83,249.43,249.59,8078.0,224.3628,224.5425,224.183,224.3268,8078.0
2021-02-23 12:35:00,249.48,249.48,248.9,249.17,6609.0,224.228,224.228,223.7067,223.9493,6609.0
2021-02-23 12:40:00,249.19,249.45,249.06,249.35,2823.0,223.9673,224.201,223.8505,224.1111,2823.0
2021-02-23 12:45:00,249.44,249.63,249.39,249.4,2120.0,224.192,224.3628,224.1471,224.1561,2120.0
2021-02-23 12:50:00,249.42,249.43,248.83,249.07,9208.0,224.174,224.183,223.6438,223.8595,9208.0
2021-02-23 12:55:00,249.07,249.16,248.41,248.57,2650.0,223.8595,223.9403,223.2663,223.4101,2650.0
2021-02-23 13:00:00,248.62,249.13,248.49,248.94,6377.0,223.455,223.9134,223.3382,223.7426,6377.0
2021-02-23 13:05:00,249.03,249.19,248.71,248.89,4504.0,223.8235,223.9673,223.5359,223.6977,4504.0
2021-02-23 13:10:00,248.98,249.09,248.81,248.98,5603.0,223.7786,223.8774,223.6258,223.7786,5603.0
2021-02-23 13:15:00,249.03,249.49,249.01,249.25,5800.0,223.8235,224.2369,223.8055,224.0212,5800.0
2021-02-23 13:20:00,249.36,249.49,248.97,249.15,5091.0,224.1201,224.2369,223.7696,223.9314,5091.0
2021-02-23 13:25:00,249.21,249.36,249.15,249.34,3663.0,223.9853,224.1201,223.9314,224.1021,3663.0
2021-02-23 13:30:00,249.14,249.33,249.03,249.23,9648.0,223.9224,224.0931,223.8235,224.0033,9648.0
2021-02-23 13:35:00,249.1,249.3,249.1,249.27,1920.0,223.8864,224.0662,223.8864,224.0392,1920.0
2021-02-23 13:40:00,249.32,249.43,249.07,249.07,3405.0,224.0842,224.183,223.8595,223.8595,3405.0
2021-02-23 13:45:00,249.22,249.22,248.77,249.07,5358.0,223.9943,223.9943,223.5898,223.8595,5358.0
2021-02-23 13:50:00,249.07,249.74,249.05,249.57,6969.0,223.8595,224.4616,223.8415,224.3088,6969.0
2021-02-23 13:55:00,249.56,249.99,249.53,249.63,3381.0,224.2999,224.6863,224.2729,224.3628,3381.0
2021-02-23 14:00:00,249.63,250.04,249.61,249.68,3187.0,224.3628,224.7313,224.3448,224.4077,3187.0
2021-02-23 14:05:00,249.6,249.95,249.53,249.53,2927.0,224.3358,224.6504,224.2729,224.2729,2927.0
2021-02-23 14:10:00,249.63,249.94,249.61,249.84,1951.0,224.3628,224.6414,224.3448,224.5515,1951.0
2021-02-23 14:15:00,249.86,250.04,249.85,250.01,3383.0,224.5695,224.7313,224.5605,224.7043,3383.0
2021-02-23 14:20:00,249.93,250.14,249.93,250.09,3984.0,224.6324,224.8212,224.6324,224.7762,3984.0
2021-02-23 14:25:00,250.16,250.16,249.83,249.94,7375.0,224.8391,224.8391,224.5425,224.6414,7375.0
2021-02-23 14:30:00,249.9,250.03,249.56,249.61,6629.0,224.6054,224.7223,224.2999,224.3448,6629.0
2021-02-23 14:35:00,249.61,250.12,249.61,249.87,5700.0,224.3448,224.8032,224.3448,224.5785,5700.0
2021-02-23 14:40:00,249.91,250.45,249.91,250.3,5014.0,224.6144,225.0998,224.6144,224.965,5014.0
2021-02-23 14:45:00,250.37,250.44,250.3,250.35,3402.0,225.0279,225.0908,224.965,225.0099,3402.0
2021-02-23 14:50:00,250.27,251.11,250.25,251.02,7655.0,224.938,225.693,224.92,225.6121,7655.0
2021-02-23 14:55:00,251.04,251.14,250.8,251.13,3279.0,225.6301,225.7199,225.4143,225.7109,3279.0
2021-02-23 15:00:00,251.17,251.39,251.11,251.18,5755.0,225.7469,225.9446,225.693,225.7559,5755.0
2021-02-23 15:05:00,251.21,251.41,251.17,251.33,3453.0,225.7828,225.9626,225.7469,225.8907,3453.0
2021-02-23 15:10:00,251.34,251.62,251.04,251.35,6891.0,225.8997,226.1514,225.6301,225.9087,6891.0
2021-02-23 15:15:00,251.4,251.53,251.29,251.52,4086.0,225.9536,226.0705,225.8548,226.0615,4086.0
2021-02-23 15:20:00,251.52,251.62,251.45,251.45,5928.0,226.0615,226.1514,225.9986,225.9986,5928.0
2021-02-23 15:25:00,251.53,251.59,251.32,251.32,5729.0,226.0705,226.1244,225.8817,225.8817,5729.0
2021-02-23 15:30:00,251.39,251.52,251.04,251.06,10033.0,225.9446,226.0615,225.6301,225.648,10033.0
2021-02-23 15:35:00,251.06,251.36,250.61,251.22,18058.0,225.648,225.9177,225.2436,225.7918,18058.0
2021-02-23 15:40:00,251.35,251.4,251.01,251.06,11227.0,225.9087,225.9536,225.6031,225.648,11227.0
2021-02-23 15:45:00,251.01,251.2,250.64,250.64,8369.0,225.6031,225.7739,225.2705,225.2705,8369.0
2021-02-23 15:50:00,250.65,251.19,250.63,250.81,23754.0,225.2795,225.7649,225.2616,225.4233,23754.0
2021-02-23 15:55:00,250.71,250.87,250.42,250.71,43479.0,225.3335,225.4773,225.0728,225.3335,43479.0
2021-02-24 09:30:00,252.31,253.67,251.62,253.65,19833.0,226.7715,227.9939,226.1514,227.9759,19833.0
2021-02-24 09:35:00,253.7,253.73,253.11,253.22,10306.0,228.0208,228.0478,227.4905,227.5894,10306.0
2021-02-24 09:40:00,253.27,254.71,252.98,253.64,8956.0,227.6343,228.9286,227.3737,227.9669,8956.0
2021-02-24 09:45:00,253.66,254.08,253.39,253.47,5405.0,227.9849,228.3624,227.7422,227.8141,5405.0
2021-02-24 09:50:00,253.45,253.45,252.29,252.73,8518.0,227.7961,227.7961,226.7535,227.149,8518.0
2021-02-24 09:55:00,252.73,253.76,252.73,253.67,5248.0,227.149,228.0747,227.149,227.9939,5248.0
2021-02-24 10:00:00,253.63,254.29,253.27,253.27,5453.0,227.9579,228.5511,227.6343,227.6343,5453.0
2021-02-24 10:05:00,253.42,254.29,253.42,254.29,12630.0,227.7692,228.5511,227.7692,228.5511,12630.0
2021-02-24 10:10:00,254.09,254.33,253.81,254.07,6500.0,228.3713,228.587,228.1197,228.3534,6500.0
2021-02-24 10:15:00,253.99,254.85,253.99,254.84,8371.0,228.2815,229.0544,228.2815,229.0454,8371.0
2021-02-24 10:20:00,254.79,255.62,254.57,255.42,12368.0,229.0005,229.7465,228.8028,229.5667,12368.0
2021-02-24 10:25:00,255.4,255.86,255.08,255.74,10767.0,229.5487,229.9622,229.2611,229.8543,10767.0
2021-02-24 10:30:00,255.86,256.2,255.49,255.84,15348.0,229.9622,230.2678,229.6296,229.9442,15348.0
2021-02-24 10:35:00,255.69,256.07,255.6,256.07,4405.0,229.8094,230.1509,229.7285,230.1509,4405.0
2021-02-24 10:40:00,255.96,256.3,255.68,256.15,5405.0,230.0521,230.3576,229.8004,230.2228,5405.0
2021-02-24 10:45:00,256.04,256.81,256.04,256.45,5268.0,230.124,230.816,230.124,230.4925,5268.0
2021-02-24 10:50:00,256.37,256.37,255.73,255.89,6363.0,230.4206,230.4206,229.8453,229.9891,6363.0
2021-02-24 10:55:00,255.97,256.43,255.51,255.73,8709.0,230.061,230.4745,229.6476,229.8453,8709.0
2021-02-24 11:00:00,255.72,256.51,255.64,256.51,7968.0,229.8364,230.5464,229.7645,230.5464,7968.0
2021-02-24 11:05:00,256.59,256.71,256.29,256.61,6628.0,230.6183,230.7261,230.3487,230.6363,6628.0
2021-02-24 11:10:00,256.5,257.36,256.38,257.26,9076.0,230.5374,231.3104,230.4295,231.2205,9076.0
2021-02-24 11:15:00,257.46,257.46,256.92,257.16,10373.0,231.4002,231.4002,230.9149,231.1306,10373.0
2021-02-24 11:20:00,257.16,257.46,256.93,257.35,8324.0,231.1306,231.4002,230.9239,231.3014,8324.0
2021-02-24 11:25:00,257.42,257.92,257.07,257.11,6994.0,231.3643,231.8137,231.0497,231.0857,6994.0
2021-02-24 11:30:00,257.12,257.34,256.96,257.07,5708.0,231.0946,231.2924,230.9508,231.0497,5708.0
2021-02-24 11:35:00,257.09,257.83,257.07,257.82,6747.0,231.0677,231.7328,231.0497,231.7238,6747.0
2021-02-24 11:40:00,257.78,258.29,257.71,257.74,18996.0,231.6878,232.1462,231.6249,231.6519,18996.0
2021-02-24 11:45:00,257.78,258.59,257.69,258.42,10670.0,231.6878,232.4159,231.607,232.2631,10670.0
2021-02-24 11:50:00,258.42,258.83,258.24,258.34,14600.0,232.2631,232.6316,232.1013,232.1912,14600.0
2021-02-24 11:55:00,258.37,259.43,258.32,258.98,7624.0,232.2181,233.1708,232.1732,232.7664,7624.0
2021-02-24 12:00:00,259.17,259.21,258.48,258.48,10088.0,232.9371,232.9731,232.317,232.317,10088.0
2021-02-24 12:05:00,258.54,258.81,258.15,258.16,7601.0,232.3709,232.6136,232.0204,232.0294,7601.0
2021-02-24 12:10:00,258.15,258.67,258.15,258.55,5267.0,232.0204,232.4878,232.0204,232.3799,5267.0
2021-02-24 12:15:00,258.7,258.95,258.48,258.48,7950.0,232.5147,232.7394,232.317,232.317,7950.0
2021-02-24 12:20:00,258.28,258.75,258.25,258.67,6292.0,232.1372,232.5597,232.1103,232.4878,6292.0
2021-02-24 12:25:00,258.75,259.05,258.68,259.04,6811.0,232.5597,232.8293,232.4967,232.8203,6811.0
2021-02-24 12:30:00,259.03,259.07,258.71,259.07,5521.0,232.8113,232.8473,232.5237,232.8473,5521.0
2021-02-24 12:35:00,259.09,259.27,258.99,259.27,9060.0,232.8652,233.027,232.7754,233.027,9060.0
2021-02-24 12:40:00,259.22,259.22,258.83,258.95,5074.0,232.9821,232.9821,232.6316,232.7394,5074.0
2021-02-24 12:45:00,259.0,259.04,258.73,258.74,3698.0,232.7844,232.8203,232.5417,232.5507,3698.0
2021-02-24 12:50:00,258.61,258.96,258.61,258.7,3631.0,232.4338,232.7484,232.4338,232.5147,3631.0
2021-02-24 12:55:00,258.9,258.94,258.22,258.3,4003.0,232.6945,232.7304,232.0833,232.1552,4003.0
2021-02-24 13:00:00,258.35,258.6,258.32,258.53,7642.0,232.2001,232.4248,232.1732,232.3619,7642.0
2021-02-24 13:05:00,258.54,259.35,258.53,259.35,6297.0,232.3709,233.0989,232.3619,233.0989,6297.0
2021-02-24 13:10:00,259.34,259.69,259.14,259.69,7331.0,233.0899,233.4045,232.9102,233.4045,7331.0
2021-02-24 13:15:00,259.69,259.7,259.1,259.54,3427.0,233.4045,233.4135,232.8742,233.2697,3427.0
2021-02-24 13:20:00,259.56,259.64,259.34,259.62,8555.0,233.2877,233.3596,233.0899,233.3416,8555.0
2021-02-24 13:25:00,259.62,259.82,259.57,259.71,6118.0,233.3416,233.5214,233.2967,233.4225,6118.0
2021-02-24 13:30:00,259.73,259.91,259.67,259.87,7116.0,233.4405,233.6022,233.3865,233.5663,7116.0
2021-02-24 13:35:00,259.86,260.26,259.74,259.99,7094.0,233.5573,233.9168,233.4495,233.6741,7094.0
2021-02-24 13:40:00,259.98,260.25,259.86,259.87,6626.0,233.6652,233.9078,233.5573,233.5663,6626.0
2021-02-24 13:45:00,259.85,260.26,259.77,259.77,6607.0,233.5483,233.9168,233.4764,233.4764,6607.0
2021-02-24 13:50:00,259.78,259.98,259.54,259.72,5038.0,233.4854,233.6652,233.2697,233.4315,5038.0
2021-02-24 13:55:00,259.72,259.75,259.47,259.68,4851.0,233.4315,233.4584,233.2068,233.3955,4851.0
2021-02-24 14:00:00,259.75,259.84,259.38,259.43,2849.0,233.4584,233.5393,233.1259,233.1708,2849.0
2021-02-24 14:05:00,259.49,259.62,259.27,259.44,5469.0,233.2248,233.3416,233.027,233.1798,5469.0
2021-02-24 14:10:00,259.5,259.62,259.19,259.19,5991.0,233.2337,233.3416,232.9551,232.9551,5991.0
2021-02-24 14:15:00,259.53,259.53,259.01,259.29,5672.0,233.2607,233.2607,232.7933,233.045,5672.0
2021-02-24 14:20:00,259.33,259.46,259.13,259.33,3271.0,233.081,233.1978,232.9012,233.081,3271.0
2021-02-24 14:25:00,259.31,259.49,259.18,259.49,4800.0,233.063,233.2248,232.9461,233.2248,4800.0
2021-02-24 14:30:00,259.5,259.8,259.33,259.44,5523.0,233.2337,233.5034,233.081,233.1798,5523.0
2021-02-24 14:35:00,259.43,259.44,259.32,259.4,5357.0,233.1708,233.1798,233.072,233.1439,5357.0
2021-02-24 14:40:00,259.4,259.54,258.89,258.99,8908.0,233.1439,233.2697,232.6855,232.7754,8908.0
2021-02-24 14:45:00,258.96,259.0,258.3,258.35,6563.0,232.7484,232.7844,232.1552,232.2001,6563.0
2021-02-24 14:50:00,258.21,258.86,258.21,258.85,6430.0,232.0743,232.6585,232.0743,232.6495,6430.0
2021-02-24 14:55:00,258.92,259.22,258.56,258.56,5554.0,232.7125,232.9821,232.3889,232.3889,5554.0
2021-02-24 15:00:00,258.61,259.12,258.35,258.45,10036.0,232.4338,232.8922,232.2001,232.29,10036.0
2021-02-24 15:05:00,258.44,258.69,258.18,258.19,10753.0,232.281,232.5057,232.0474,232.0563,10753.0
2021-02-24 15:10:00,258.34,258.38,258.0,258.23,11558.0,232.1912,232.2271,231.8856,232.0923,11558.0
2021-02-24 15:15:00,258.3,258.38,258.06,258.06,6972.0,232.1552,232.2271,231.9395,231.9395,6972.0
2021-02-24 15:20:00,258.05,258.47,258.05,258.38,13219.0,231.9305,232.308,231.9305,232.2271,13219.0
2021-02-24 15:25:00,258.45,258.82,258.4,258.82,7733.0,232.29,232.6226,232.2451,232.6226,7733.0
2021-02-24 15:30:00,258.83,259.3,258.63,259.13,14302.0,232.6316,233.054,232.4518,232.9012,14302.0
2021-02-24 15:35:00,259.08,259.18,258.52,258.57,17690.0,232.8563,232.9461,232.3529,232.3979,17690.0
2021-02-24 15:40:00,258.7,258.7,258.11,258.52,17982.0,232.5147,232.5147,231.9844,232.3529,17982.0
2021-02-24 15:45:00,258.56,259.18,258.55,258.97,20563.0,232.3889,232.9461,232.3799,232.7574,20563.0
2021-02-24 15:50:00,259.04,259.31,258.93,259.16,22612.0,232.8203,233.063,232.7214,232.9282,22612.0
2021-02-24 15:55:00,259.07,259.41,258.94,259.03,44068.0,232.8473,233.1529,232.7304,232.8113,44068.0
2021-02-25 09:30:00,258.26,258.76,257.8,257.8,22047.0,232.1193,232.5686,231.7058,231.7058,22047.0
2021-02-25 09:35:00,257.8,258.77,257.26,258.31,6279.0,231.7058,232.5776,231.2205,232.1642,6279.0
2021-02-25 09:40:00,258.44,259.54,258.44,259.24,6488.0,232.281,233.2697,232.281,233.0001,6488.0
2021-02-25 09:45:00,259.24,259.24,257.34,257.42,5300.0,233.0001,233.0001,231.2924,231.3643,5300.0
2021-02-25 09:50:00,257.7,259.25,257.38,259.13,3818.0,231.6159,233.0091,231.3283,232.9012,3818.0
2021-02-25 09:55:00,259.13,259.43,258.86,259.31,2450.0,232.9012,233.1708,232.6585,233.063,2450.0
2021-02-25 10:00:00,259.02,259.39,258.7,259.13,3028.0,232.8023,233.1349,232.5147,232.9012,3028.0
2021-02-25 10:05:00,259.13,259.13,258.24,258.83,3354.0,232.9012,232.9012,232.1013,232.6316,3354.0
2021-02-25 10:10:00,258.88,259.18,258.52,258.73,5057.0,232.6765,232.9461,232.3529,232.5417,5057.0
2021-02-25 10:15:00,258.71,258.96,258.49,258.79,6221.0,232.5237,232.7484,232.326,232.5956,6221.0
2021-02-25 10:20:00,259.03,259.33,258.62,258.91,4297.0,232.8113,233.081,232.4428,232.7035,4297.0
2021-02-25 10:25:00,258.92,259.14,258.06,258.27,10481.0,232.7125,232.9102,231.9395,232.1282,10481.0
2021-02-25 10:30:00,258.1,258.18,257.16,257.26,4470.0,231.9755,232.0474,231.1306,231.2205,4470.0
2021-02-25 10:35:00,257.01,257.24,256.58,257.09,6151.0,230.9958,231.2025,230.6093,231.0677,6151.0
2021-02-25 10:40:00,257.07,257.71,256.68,257.71,3090.0,231.0497,231.6249,230.6992,231.6249,3090.0
2021-02-25 10:45:00,257.45,257.85,257.14,257.33,3608.0,231.3912,231.7508,231.1126,231.2834,3608.0
2021-02-25 10:50:00,257.23,257.44,257.08,257.09,1500.0,231.1935,231.3823,231.0587,231.0677,1500.0
2021-02-25 10:55:00,257.47,258.15,257.34,258.13,5368.0,231.4092,232.0204,231.2924,232.0024,5368.0
2021-02-25 11:00:00,257.98,258.67,257.98,258.14,2101.0,231.8676,232.4878,231.8676,232.0114,2101.0
2021-02-25 11:05:00,258.13,258.83,257.95,258.63,1759.0,232.0024,232.6316,231.8406,232.4518,1759.0
2021-02-25 11:10:00,258.73,258.77,258.45,258.62,4245.0,232.5417,232.5776,232.29,232.4428,4245.0
2021-02-25 11:15:00,258.57,258.9,258.28,258.58,3873.0,232.3979,232.6945,232.1372,232.4069,3873.0
2021-02-25 11:20:00,258.58,258.94,258.18,258.18,2892.0,232.4069,232.7304,232.0474,232.0474,2892.0
2021-02-25 11:25:00,258.31,258.4,257.8,257.98,3297.0,232.1642,232.2451,231.7058,231.8676,3297.0
2021-02-25 11:30:00,258.05,258.57,257.87,258.36,5750.0,231.9305,232.3979,231.7687,232.2091,5750.0
2021-02-25 11:35:00,258.08,258.2,257.74,258.11,2002.0,231.9575,232.0653,231.6519,231.9844,2002.0
2021-02-25 11:40:00,258.25,258.41,257.91,257.92,1600.0,232.1103,232.2541,231.8047,231.8137,1600.0
2021-02-25 11:45:00,258.16,258.16,257.71,257.84,25385.0,232.0294,232.0294,231.6249,231.7418,25385.0
2021-02-25 11:50:00,257.63,257.88,257.44,257.81,3040.0,231.553,231.7777,231.3823,231.7148,3040.0
2021-02-25 11:55:00,257.71,258.06,257.37,257.96,10130.0,231.6249,231.9395,231.3193,231.8496,10130.0
2021-02-25 12:00:00,257.75,257.86,257.27,257.85,4284.0,231.6609,231.7597,231.2295,231.7508,4284.0
2021-02-25 12:05:00,257.59,258.27,257.57,258.18,4021.0,231.5171,232.1282,231.4991,232.0474,4021.0
2021-02-25 12:10:00,258.14,259.0,257.88,258.67,6691.0,232.0114,232.7844,231.7777,232.4878,6691.0
2021-02-25 12:15:00,258.59,258.94,258.45,258.45,5382.0,232.4159,232.7304,232.29,232.29,5382.0
2021-02-25 12:20:00,258.44,259.0,258.32,258.94,3565.0,232.281,232.7844,232.1732,232.7304,3565.0
2021-02-25 12:25:00,258.66,258.7,258.03,258.25,4394.0,232.4788,232.5147,231.9125,232.1103,4394.0
2021-02-25 12:30:00,258.15,258.21,257.13,257.38,8423.0,232.0204,232.0743,231.1036,231.3283,8423.0
2021-02-25 12:35:00,257.4,258.28,257.33,258.28,8239.0,231.3463,232.1372,231.2834,232.1372,8239.0
2021-02-25 12:40:00,258.08,258.41,257.84,258.12,2401.0,231.9575,232.2541,231.7418,231.9934,2401.0
2021-02-25 12:45:00,258.11,258.22,257.63,257.91,3200.0,231.9844,232.0833,231.553,231.8047,3200.0
2021-02-25 12:50:00,257.93,257.93,257.28,257.28,57141.0,231.8227,231.8227,231.2385,231.2385,57141.0
2021-02-25 12:55:00,257.27,257.36,255.69,255.71,8133.0,231.2295,231.3104,229.8094,229.8274,8133.0
2021-02-25 13:00:00,255.56,255.87,254.34,255.01,8538.0,229.6925,229.9712,228.596,229.1982,8538.0
2021-02-25 13:05:00,255.27,255.33,254.55,255.24,2840.0,229.4319,229.4858,228.7848,229.4049,2840.0
2021-02-25 13:10:00,255.25,255.87,254.89,255.77,3100.0,229.4139,229.9712,229.0904,229.8813,3100.0
2021-02-25 13:15:00,255.6,255.61,255.16,255.61,3419.0,229.7285,229.7375,229.333,229.7375,3419.0
2021-02-25 13:20:00,256.08,256.32,255.95,256.22,2914.0,230.1599,230.3756,230.0431,230.2857,2914.0
2021-02-25 13:25:00,256.36,256.72,255.82,256.63,6624.0,230.4116,230.7351,229.9262,230.6542,6624.0
2021-02-25 13:30:00,256.82,257.07,256.47,256.57,7477.0,230.825,231.0497,230.5104,230.6003,7477.0
2021-02-25 13:35:00,256.22,256.83,256.22,256.77,2357.0,230.2857,230.834,230.2857,230.7801,2357.0
2021-02-25 13:40:00,256.64,256.93,256.39,256.9,2960.0,230.6632,230.9239,230.4385,230.8969,2960.0
2021-02-25 13:45:00,256.85,257.06,256.72,256.75,1900.0,230.852,231.0407,230.7351,230.7621,1900.0
2021-02-25 13:50:00,256.61,256.72,256.13,256.13,1900.0,230.6363,230.7351,230.2049,230.2049,1900.0
2021-02-25 13:55:00,256.11,256.55,255.88,256.3,2670.0,230.1869,230.5823,229.9802,230.3576,2670.0
2021-02-25 14:00:00,256.19,256.89,255.94,256.89,4513.0,230.2588,230.8879,230.0341,230.8879,4513.0
2021-02-25 14:05:00,256.95,256.99,256.86,256.92,3294.0,230.9419,230.9778,230.861,230.9149,3294.0
2021-02-25 14:10:00,256.92,257.28,256.92,256.95,1805.0,230.9149,231.2385,230.9149,230.9419,1805.0
2021-02-25 14:15:00,257.25,257.31,257.09,257.25,3738.0,231.2115,231.2654,231.0677,231.2115,3738.0
2021-02-25 14:20:00,257.45,257.78,257.35,257.77,3514.0,231.3912,231.6878,231.3014,231.6789,3514.0
2021-02-25 14:25:00,257.41,257.91,257.41,257.91,1255.0,231.3553,231.8047,231.3553,231.8047,1255.0
2021-02-25 14:30:00,257.69,257.69,257.22,257.29,2390.0,231.607,231.607,231.1845,231.2474,2390.0
2021-02-25 14:35:00,257.26,257.36,257.1,257.26,1691.0,231.2205,231.3104,231.0767,231.2205,1691.0
2021-02-25 14:40:00,257.24,257.76,257.24,257.73,3705.0,231.2025,231.6699,231.2025,231.6429,3705.0
2021-02-25 14:45:00,257.7,257.76,256.89,257.3,7556.0,231.6159,231.6699,230.8879,231.2564,7556.0
2021-02-25 14:50:00,257.41,257.65,257.19,257.23,4550.0,231.3553,231.571,231.1576,231.1935,4550.0
2021-02-25 14:55:00,257.42,257.42,257.13,257.22,3998.0,231.3643,231.3643,231.1036,231.1845,3998.0
2021-02-25 15:00:00,257.12,257.37,256.66,256.66,4399.0,231.0946,231.3193,230.6812,230.6812,4399.0
2021-02-25 15:05:00,257.0,257.0,255.76,255.87,3878.0,230.9868,230.9868,229.8723,229.9712,3878.0
2021-02-25 15:10:00,255.97,256.44,255.94,256.28,4035.0,230.061,230.4835,230.0341,230.3397,4035.0
2021-02-25 15:15:00,256.03,256.23,255.38,255.42,4518.0,230.115,230.2947,229.5308,229.5667,4518.0
2021-02-25 15:20:00,255.52,255.74,255.09,255.25,5730.0,229.6566,229.8543,229.2701,229.4139,5730.0
2021-02-25 15:25:00,255.09,255.46,254.56,254.76,6798.0,229.2701,229.6027,228.7938,228.9735,6798.0
2021-02-25 15:30:00,254.91,255.39,254.38,254.45,6450.0,229.1083,229.5398,228.632,228.6949,6450.0
2021-02-25 15:35:00,254.41,254.52,253.9,254.28,11945.0,228.659,228.7578,228.2006,228.5421,11945.0
2021-02-25 15:40:00,254.57,255.14,254.03,254.69,11615.0,228.8028,229.3151,228.3174,228.9106,11615.0
2021-02-25 15:45:00,254.79,255.88,254.79,255.48,6630.0,229.0005,229.9802,229.0005,229.6206,6630.0
2021-02-25 15:50:00,254.96,255.64,254.71,255.47,20021.0,229.1533,229.7645,228.9286,229.6117,20021.0
2021-02-25 15:55:00,255.24,255.49,254.59,255.3,49861.0,229.4049,229.6296,228.8207,229.4589,49861.0
2021-02-26 09:30:00,255.74,256.12,254.11,254.69,21621.0,229.8543,230.1959,228.3893,228.9106,21621.0
2021-02-26 09:35:00,254.09,255.39,253.56,254.93,5035.0,228.3713,229.5398,227.895,229.1263,5035.0
2021-02-26 09:40:00,254.69,255.1,254.47,255.1,2209.0,228.9106,229.2791,228.7129,229.2791,2209.0
2021-02-26 09:45:00,254.69,256.64,254.69,255.3,3090.0,228.9106,230.6632,228.9106,229.4589,3090.0
2021-02-26 09:50:00,255.48,255.92,255.2,255.69,4785.0,229.6206,230.0161,229.369,229.8094,4785.0
2021-02-26 09:55:00,255.57,255.57,254.86,254.86,3704.0,229.7015,229.7015,229.0634,229.0634,3704.0
2021-02-26 10:00:00,254.73,255.18,254.06,255.17,7385.0,228.9466,229.351,228.3444,229.342,7385.0
2021-02-26 10:05:00,255.27,255.27,254.47,254.75,7585.0,229.4319,229.4319,228.7129,228.9645,7585.0
2021-02-26 10:10:00,254.84,255.32,254.78,254.99,5647.0,229.0454,229.4768,228.9915,229.1802,5647.0
2021-02-26 10:15:00,254.76,255.1,254.37,254.6,2900.0,228.9735,229.2791,228.623,228.8297,2900.0
2021-02-26 10:20:00,254.58,254.61,253.7,253.9,3200.0,228.8117,228.8387,228.0208,228.2006,3200.0
2021-02-26 10:25:00,253.71,254.18,251.81,251.81,6579.0,228.0298,228.4522,226.3221,226.3221,6579.0
2021-02-26 10:30:00,252.29,253.21,252.1,252.73,8590.0,226.7535,227.5804,226.5828,227.149,8590.0
2021-02-26 10:35:00,252.84,254.17,252.84,254.17,5313.0,227.2479,228.4432,227.2479,228.4432,5313.0
2021-02-26 10:40:00,254.1,254.34,253.87,253.94,4788.0,228.3803,228.596,228.1736,228.2365,4788.0
2021-02-26 10:45:00,253.82,254.82,253.58,254.75,10299.0,228.1287,229.0275,227.913,228.9645,10299.0
2021-02-26 10:50:00,254.6,254.62,253.51,253.72,4754.0,228.8297,228.8477,227.85,228.0388,4754.0
2021-02-26 10:55:00,253.76,253.95,253.13,253.21,5111.0,228.0747,228.2455,227.5085,227.5804,5111.0
2021-02-26 11:00:00,253.47,254.07,253.15,254.07,6526.0,227.8141,228.3534,227.5265,228.3534,6526.0
2021-02-26 11:05:00,254.2,254.68,253.55,253.91,5659.0,228.4702,228.9016,227.886,228.2096,5659.0
2021-02-26 11:10:00,253.65,253.87,253.29,253.33,4149.0,227.9759,228.1736,227.6523,227.6883,4149.0
2021-02-26 11:15:00,253.48,253.99,253.1,253.11,3408.0,227.8231,228.2815,227.4815,227.4905,3408.0
2021-02-26 11:20:00,253.27,253.51,253.01,253.02,2579.0,227.6343,227.85,227.4007,227.4096,2579.0
2021-02-26 11:25:00,253.08,253.41,252.71,252.74,5820.0,227.4636,227.7602,227.131,227.158,5820.0
2021-02-26 11:30:00,253.02,254.1,253.02,253.99,3759.0,227.4096,228.3803,227.4096,228.2815,3759.0
2021-02-26 11:35:00,253.96,254.61,253.94,254.31,2200.0,228.2545,228.8387,228.2365,228.5691,2200.0
2021-02-26 11:40:00,254.4,254.48,254.23,254.42,2459.0,228.65,228.7219,228.4972,228.6679,2459.0
2021-02-26 11:45:00,254.37,254.38,253.1,253.38,5914.0,228.623,228.632,227.4815,227.7332,5914.0
2021-02-26 11:50:00,253.2,253.26,252.42,252.78,1849.0,227.5714,227.6254,226.8704,227.1939,1849.0
2021-02-26 11:55:00,252.61,253.05,252.61,253.0,1000.0,227.0411,227.4366,227.0411,227.3917,1000.0
2021-02-26 12:00:00,253.2,253.69,253.18,253.69,3000.0,227.5714,228.0118,227.5534,228.0118,3000.0
2021-02-26 12:05:00,253.59,254.2,253.34,254.2,2600.0,227.9219,228.4702,227.6973,228.4702,2600.0
2021-02-26 12:10:00,254.41,254.77,254.35,254.69,2602.0,228.659,228.9825,228.605,228.9106,2602.0
2021-02-26 12:15:00,254.7,255.01,254.68,254.78,1753.0,228.9196,229.1982,228.9016,228.9915,1753.0
2021-02-26 12:20:00,254.85,255.15,254.79,254.91,2000.0,229.0544,229.324,229.0005,229.1083,2000.0
2021-02-26 12:25:00,254.98,255.14,254.81,254.81,2381.0,229.1713,229.3151,229.0185,229.0185,2381.0
2021-02-26 12:30:00,254.82,255.14,254.73,255.01,1963.0,229.0275,229.3151,228.9466,229.1982,1963.0
2021-02-26 12:35:00,255.09,255.41,255.09,255.31,1894.0,229.2701,229.5577,229.2701,229.4679,1894.0
2021-02-26 12:40:00,255.57,255.74,255.49,255.57,2602.0,229.7015,229.8543,229.6296,229.7015,2602.0
2021-02-26 12:45:00,255.6,255.7,255.38,255.55,2854.0,229.7285,229.8184,229.5308,229.6836,2854.0
2021-02-26 12:50:00,255.49,255.81,255.38,255.62,4654.0,229.6296,229.9172,229.5308,229.7465,4654.0
2021-02-26 12:55:00,255.57,255.97,255.38,255.39,13883.0,229.7015,230.061,229.5308,229.5398,13883.0
2021-02-26 13:00:00,255.48,255.51,254.82,254.95,3102.0,229.6206,229.6476,229.0275,229.1443,3102.0
2021-02-26 13:05:00,255.04,255.46,254.74,255.46,3632.0,229.2252,229.6027,228.9555,229.6027,3632.0
2021-02-26 13:10:00,255.29,255.36,255.11,255.31,2608.0,229.4499,229.5128,229.2881,229.4679,2608.0
2021-02-26 13:15:00,255.33,255.7,255.32,255.61,2500.0,229.4858,229.8184,229.4768,229.7375,2500.0
2021-02-26 13:20:00,255.6,256.0,255.6,255.93,4389.0,229.7285,230.088,229.7285,230.0251,4389.0
2021-02-26 13:25:00,256.04,256.24,255.92,256.13,2609.0,230.124,230.3037,230.0161,230.2049,2609.0
2021-02-26 13:30:00,256.31,256.31,255.47,255.74,7586.0,230.3666,230.3666,229.6117,229.8543,7586.0
2021-02-26 13:35:00,255.7,255.7,255.33,255.38,2256.0,229.8184,229.8184,229.4858,229.5308,2256.0
2021-02-26 13:40:00,255.46,255.59,255.35,255.56,2001.0,229.6027,229.7195,229.5038,229.6925,2001.0
2021-02-26 13:45:00,255.75,255.94,254.86,255.12,2522.0,229.8633,230.0341,229.0634,229.2971,2522.0
2021-02-26 13:50:00,255.1,255.11,254.61,254.69,2239.0,229.2791,229.2881,228.8387,228.9106,2239.0
2021-02-26 13:55:00,254.86,254.93,254.6,254.6,2119.0,229.0634,229.1263,228.8297,228.8297,2119.0
2021-02-26 14:00:00,254.49,254.71,254.33,254.33,1408.0,228.7309,228.9286,228.587,228.587,1408.0
2021-02-26 14:05:00,253.87,254.34,253.7,254.2,3751.0,228.1736,228.596,228.0208,228.4702,3751.0
2021-02-26 14:10:00,254.2,254.35,254.13,254.22,2101.0,228.4702,228.605,228.4073,228.4882,2101.0
2021-02-26 14:15:00,254.17,254.48,253.62,253.62,1500.0,228.4432,228.7219,227.9489,227.9489,1500.0
2021-02-26 14:20:00,253.74,254.31,253.65,254.3,2890.0,228.0568,228.5691,227.9759,228.5601,2890.0
2021-02-26 14:25:00,254.24,254.37,254.14,254.32,2567.0,228.5062,228.623,228.4163,228.5781,2567.0
2021-02-26 14:30:00,254.23,254.72,254.04,254.72,2910.0,228.4972,228.9376,228.3264,228.9376,2910.0
2021-02-26 14:35:00,254.7,254.76,254.35,254.64,2502.0,228.9196,228.9735,228.605,228.8657,2502.0
2021-02-26 14:40:00,254.69,254.7,254.41,254.42,2002.0,228.9106,228.9196,228.659,228.6679,2002.0
2021-02-26 14:45:00,254.59,255.27,254.41,255.23,5803.0,228.8207,229.4319,228.659,229.396,5803.0
2021-02-26 14:50:00,254.98,256.19,254.98,255.47,5804.0,229.1713,230.2588,229.1713,229.6117,5804.0
2021-02-26 14:55:00,255.81,256.04,255.21,255.4,6198.0,229.9172,230.124,229.378,229.5487,6198.0
2021-02-26 15:00:00,255.52,255.91,255.4,255.85,2699.0,229.6566,230.0071,229.5487,229.9532,2699.0
2021-02-26 15:05:00,255.73,256.1,255.55,255.99,5103.0,229.8453,230.1779,229.6836,230.079,5103.0
2021-02-26 15:10:00,256.12,256.12,255.28,255.54,3404.0,230.1959,230.1959,229.4409,229.6746,3404.0
2021-02-26 15:15:00,255.5,255.65,255.31,255.49,3105.0,229.6386,229.7734,229.4679,229.6296,3105.0
2021-02-26 15:20:00,255.67,255.82,254.95,254.96,2028.0,229.7914,229.9262,229.1443,229.1533,2028.0
2021-02-26 15:25:00,254.75,254.99,254.65,254.77,4170.0,228.9645,229.1802,228.8747,228.9825,4170.0
2021-02-26 15:30:00,254.77,255.02,254.71,254.99,2800.0,228.9825,229.2072,228.9286,229.1802,2800.0
2021-02-26 15:35:00,254.86,255.01,254.67,254.9,7116.0,229.0634,229.1982,228.8926,229.0994,7116.0
2021-02-26 15:40:00,254.82,255.36,254.82,255.02,5079.0,229.0275,229.5128,229.0275,229.2072,5079.0
2021-02-26 15:45:00,255.03,256.12,255.03,255.75,8153.0,229.2162,230.1959,229.2162,229.8633,8153.0
2021-02-26 15:50:00,254.92,255.73,253.93,253.94,18432.0,229.1173,229.8453,228.2275,228.2365,18432.0
2021-02-26 15:55:00,253.82,254.24,253.05,253.2,37764.0,228.1287,228.5062,227.4366,227.5714,37764.0
2021-03-01 09:30:00,256.25,258.8,256.25,258.39,29214.0,230.3127,232.6046,230.3127,232.2361,29214.0
2021-03-01 09:35:00,258.44,258.76,257.12,257.31,8144.0,232.281,232.5686,231.0946,231.2654,8144.0
2021-03-01 09:40:00,257.73,258.76,257.53,258.31,7275.0,231.6429,232.5686,231.4631,232.1642,7275.0
2021-03-01 09:45:00,258.08,259.03,257.92,258.5,6420.0,231.9575,232.8113,231.8137,232.335,6420.0
2021-03-01 09:50:00,258.31,258.62,257.76,258.2,10712.0,232.1642,232.4428,231.6699,232.0653,10712.0
2021-03-01 09:55:00,258.18,259.0,258.18,258.99,7030.0,232.0474,232.7844,232.0474,232.7754,7030.0
2021-03-01 10:00:00,259.0,260.34,258.71,260.13,15462.0,232.7844,233.9887,232.5237,233.8,15462.0
2021-03-01 10:05:00,260.01,260.23,258.9,259.06,4355.0,233.6921,233.8899,232.6945,232.8383,4355.0
2021-03-01 10:10:00,258.96,259.68,258.72,259.31,5952.0,232.7484,233.3955,232.5327,233.063,5952.0
2021-03-01 10:15:00,259.62,260.24,259.46,260.09,8971.0,233.3416,233.8988,233.1978,233.764,8971.0
2021-03-01 10:20:00,259.92,260.39,259.67,260.09,4416.0,233.6112,234.0337,233.3865,233.764,4416.0
2021-03-01 10:25:00,260.08,260.08,259.27,259.38,7435.0,233.755,233.755,233.027,233.1259,7435.0
2021-03-01 10:30:00,259.35,259.66,259.23,259.62,4500.0,233.0989,233.3776,232.9911,233.3416,4500.0
2021-03-01 10:35:00,259.71,260.27,259.71,260.27,2402.0,233.4225,233.9258,233.4225,233.9258,2402.0
2021-03-01 10:40:00,260.49,260.55,259.96,260.0,4405.0,234.1235,234.1775,233.6472,233.6831,4405.0
2021-03-01 10:45:00,260.18,260.6,260.09,260.44,3648.0,233.8449,234.2224,233.764,234.0786,3648.0
2021-03-01 10:50:00,260.7,260.78,260.31,260.54,4725.0,234.3123,234.3842,233.9618,234.1685,4725.0
2021-03-01 10:55:00,260.54,260.75,260.4,260.68,3904.0,234.1685,234.3572,234.0427,234.2943,3904.0
2021-03-01 11:00:00,260.63,260.79,260.09,260.19,6410.0,234.2494,234.3932,233.764,233.8539,6410.0
2021-03-01 11:05:00,260.25,260.65,260.23,260.65,3601.0,233.9078,234.2673,233.8899,234.2673,3601.0
2021-03-01 11:10:00,260.57,261.3,260.56,261.25,11655.0,234.1954,234.8516,234.1865,234.8066,11655.0
2021-03-01 11:15:00,261.25,261.93,261.1,261.93,12317.0,234.8066,235.4178,234.6718,235.4178,12317.0
2021-03-01 11:20:00,261.91,262.31,261.8,262.15,4693.0,235.3998,235.7593,235.3009,235.6155,4693.0
2021-03-01 11:25:00,262.0,262.06,261.55,261.81,5378.0,235.4807,235.5346,235.0762,235.3099,5378.0
2021-03-01 11:30:00,261.81,262.19,261.47,262.06,6207.0,235.3099,235.6515,235.0043,235.5346,6207.0
2021-03-01 11:35:00,262.12,262.69,262.12,262.45,6949.0,235.5886,236.1009,235.5886,235.8852,6949.0
2021-03-01 11:40:00,262.55,263.3,262.55,263.27,13375.0,235.975,236.6491,235.975,236.6222,13375.0
2021-03-01 11:45:00,263.12,263.61,263.01,263.44,13335.0,236.4873,236.9277,236.3885,236.7749,13335.0
2021-03-01 11:50:00,263.32,263.41,263.08,263.34,7800.0,236.6671,236.748,236.4514,236.6851,7800.0
2021-03-01 11:55:00,263.42,263.47,263.19,263.37,5366.0,236.757,236.8019,236.5502,236.712,5366.0
2021-03-01 12:00:00,263.48,264.1,263.48,264.1,15488.0,236.8109,237.3681,236.8109,237.3681,15488.0
2021-03-01 12:05:00,264.24,264.37,264.01,264.08,7956.0,237.494,237.6108,237.2873,237.3502,7956.0
2021-03-01 12:10:00,264.08,264.31,263.85,264.06,11270.0,237.3502,237.5569,237.1434,237.3322,11270.0
2021-03-01 12:15:00,263.98,263.98,263.45,263.58,4950.0,237.2603,237.2603,236.7839,236.9008,4950.0
2021-03-01 12:20:00,263.59,264.02,263.49,264.01,7633.0,236.9098,237.2962,236.8199,237.2873,7633.0
2021-03-01 12:25:00,264.01,264.39,264.01,264.29,13478.0,237.2873,237.6288,237.2873,237.5389,13478.0
2021-03-01 12:30:00,264.35,264.73,264.26,264.59,6998.0,237.5928,237.9344,237.5119,237.8085,6998.0
2021-03-01 12:35:00,264.57,264.75,264.43,264.73,9871.0,237.7906,237.9523,237.6647,237.9344,9871.0
2021-03-01 12:40:00,264.68,264.74,264.29,264.57,8873.0,237.8894,237.9434,237.5389,237.7906,8873.0
2021-03-01 12:45:00,264.52,264.72,264.41,264.72,15180.0,237.7456,237.9254,237.6468,237.9254,15180.0
2021-03-01 12:50:00,264.79,265.15,264.68,265.06,6623.0,237.9883,238.3119,237.8894,238.231,6623.0
2021-03-01 12:55:00,265.06,265.06,264.4,264.53,8046.0,238.231,238.231,237.6378,237.7546,8046.0
2021-03-01 13:00:00,264.56,264.56,263.93,263.93,7948.0,237.7816,237.7816,237.2153,237.2153,7948.0
2021-03-01 13:05:00,263.93,263.96,263.7,263.88,3751.0,237.2153,237.2423,237.0086,237.1704,3751.0
2021-03-01 13:10:00,263.79,263.88,263.52,263.52,2366.0,237.0895,237.1704,236.8468,236.8468,2366.0
2021-03-01 13:15:00,263.35,263.77,263.35,263.7,5144.0,236.6941,237.0715,236.6941,237.0086,5144.0
2021-03-01 13:20:00,263.51,263.86,263.26,263.31,5385.0,236.8379,237.1524,236.6132,236.6581,5385.0
2021-03-01 13:25:00,263.31,263.83,263.31,263.54,4204.0,236.6581,237.1255,236.6581,236.8648,4204.0
2021-03-01 13:30:00,263.62,263.81,263.5,263.81,4145.0,236.9367,237.1075,236.8289,237.1075,4145.0
2021-03-01 13:35:00,263.66,263.72,262.69,262.76,6704.0,236.9727,237.0266,236.1009,236.1638,6704.0
2021-03-01 13:40:00,262.79,263.22,262.79,262.98,6250.0,236.1907,236.5772,236.1907,236.3615,6250.0
2021-03-01 13:45:00,262.78,263.08,262.66,263.01,4271.0,236.1817,236.4514,236.0739,236.3885,4271.0
2021-03-01 13:50:00,263.04,263.19,262.92,262.96,6600.0,236.4154,236.5502,236.3076,236.3435,6600.0
2021-03-01 13:55:00,262.95,263.15,262.75,262.99,4924.0,236.3345,236.5143,236.1548,236.3705,4924.0
2021-03-01 14:00:00,263.09,263.24,262.98,263.0,5028.0,236.4604,236.5952,236.3615,236.3795,5028.0
2021-03-01 14:05:00,263.08,263.97,263.06,263.61,5231.0,236.4514,237.2513,236.4334,236.9277,5231.0
2021-03-01 14:10:00,263.74,264.0,263.64,264.0,3440.0,237.0446,237.2783,236.9547,237.2783,3440.0
2021-03-01 14:15:00,264.13,264.53,263.94,264.53,3937.0,237.3951,237.7546,237.2243,237.7546,3937.0
2021-03-01 14:20:00,264.48,264.5,264.17,264.28,14400.0,237.7097,237.7277,237.4311,237.5299,14400.0
2021-03-01 14:25:00,264.26,264.38,263.88,264.38,4003.0,237.5119,237.6198,237.1704,237.6198,4003.0
2021-03-01 14:30:00,264.31,264.44,264.2,264.44,3410.0,237.5569,237.6737,237.458,237.6737,3410.0
2021-03-01 14:35:00,264.56,264.74,264.41,264.62,5541.0,237.7816,237.9434,237.6468,237.8355,5541.0
2021-03-01 14:40:00,264.61,264.79,264.57,264.65,4890.0,237.8265,237.9883,237.7906,237.8625,4890.0
2021-03-01 14:45:00,264.67,264.68,264.04,264.04,4930.0,237.8804,237.8894,237.3142,237.3142,4930.0
2021-03-01 14:50:00,264.07,264.4,264.06,264.23,7603.0,237.3412,237.6378,237.3322,237.485,7603.0
2021-03-01 14:55:00,264.43,264.43,263.96,264.03,3697.0,237.6647,237.6647,237.2423,237.3052,3697.0
2021-03-01 15:00:00,263.99,264.11,263.72,263.89,5248.0,237.2693,237.3771,237.0266,237.1794,5248.0
2021-03-01 15:05:00,263.82,263.87,263.49,263.66,5939.0,237.1165,237.1614,236.8199,236.9727,5939.0
2021-03-01 15:10:00,263.68,263.68,263.25,263.26,6742.0,236.9907,236.9907,236.6042,236.6132,6742.0
2021-03-01 15:15:00,263.23,263.33,263.05,263.33,8625.0,236.5862,236.6761,236.4244,236.6761,8625.0
2021-03-01 15:20:00,263.43,263.59,263.28,263.35,6411.0,236.766,236.9098,236.6311,236.6941,6411.0
2021-03-01 15:25:00,263.2,263.37,263.02,263.33,6617.0,236.5592,236.712,236.3975,236.6761,6617.0
2021-03-01 15:30:00,263.28,263.77,263.21,263.57,8768.0,236.6311,237.0715,236.5682,236.8918,8768.0
2021-03-01 15:35:00,263.69,263.72,263.08,263.08,10879.0,236.9996,237.0266,236.4514,236.4514,10879.0
2021-03-01 15:40:00,263.14,263.4,263.08,263.11,11650.0,236.5053,236.739,236.4514,236.4783,11650.0
2021-03-01 15:45:00,262.98,263.14,262.65,262.9,27284.0,236.3615,236.5053,236.0649,236.2896,27284.0
2021-03-01 15:50:00,262.77,263.52,262.7,263.15,39725.0,236.1728,236.8468,236.1098,236.5143,39725.0
2021-03-01 15:55:00,263.08,263.41,262.63,262.98,67164.0,236.4514,236.748,236.0469,236.3615,67164.0
2021-03-02 09:30:00,262.02,262.71,261.43,261.43,24555.0,235.4987,236.1188,234.9684,234.9684,24555.0
2021-03-02 09:35:00,261.11,261.67,260.86,261.23,3067.0,234.6808,235.1841,234.4561,234.7886,3067.0
2021-03-02 09:40:00,260.94,260.94,259.57,260.16,9924.0,234.528,234.528,233.2967,233.8269,9924.0
2021-03-02 09:45:00,259.75,260.23,259.23,259.59,3127.0,233.4584,233.8899,232.9911,233.3146,3127.0
2021-03-02 09:50:00,259.5,260.83,259.5,260.83,2731.0,233.2337,234.4291,233.2337,234.4291,2731.0
2021-03-02 09:55:00,260.96,260.96,260.09,260.29,7701.0,234.546,234.546,233.764,233.9438,7701.0
2021-03-02 10:00:00,260.32,260.67,260.06,260.34,4181.0,233.9707,234.2853,233.7371,233.9887,4181.0
2021-03-02 10:05:00,260.2,260.21,259.52,260.05,4936.0,233.8629,233.8719,233.2517,233.7281,4936.0
2021-03-02 10:10:00,260.11,260.11,259.06,259.06,5519.0,233.782,233.782,232.8383,232.8383,5519.0
2021-03-02 10:15:00,259.15,259.66,259.02,259.47,6632.0,232.9192,233.3776,232.8023,233.2068,6632.0
2021-03-02 10:20:00,259.42,259.47,258.79,258.88,4754.0,233.1618,233.2068,232.5956,232.6765,4754.0
2021-03-02 10:25:00,258.88,259.28,258.46,258.46,4440.0,232.6765,233.036,232.299,232.299,4440.0
2021-03-02 10:30:00,258.1,258.3,257.27,257.59,5105.0,231.9755,232.1552,231.2295,231.5171,5105.0
2021-03-02 10:35:00,257.78,257.97,257.0,257.0,5200.0,231.6878,231.8586,230.9868,230.9868,5200.0
2021-03-02 10:40:00,256.86,258.1,256.71,257.52,7591.0,230.861,231.9755,230.7261,231.4542,7591.0
2021-03-02 10:45:00,257.93,258.19,257.31,258.11,5914.0,231.8227,232.0563,231.2654,231.9844,5914.0
2021-03-02 10:50:00,258.19,258.34,257.88,257.88,4868.0,232.0563,232.1912,231.7777,231.7777,4868.0
2021-03-02 10:55:00,258.08,258.42,257.96,258.1,5701.0,231.9575,232.2631,231.8496,231.9755,5701.0
2021-03-02 11:00:00,258.15,258.2,257.25,257.62,3967.0,232.0204,232.0653,231.2115,231.544,3967.0
2021-03-02 11:05:00,257.82,258.26,257.77,257.77,2444.0,231.7238,232.1193,231.6789,231.6789,2444.0
2021-03-02 11:10:00,257.76,257.91,257.45,257.74,3412.0,231.6699,231.8047,231.3912,231.6519,3412.0
2021-03-02 11:15:00,257.54,257.7,257.19,257.48,3499.0,231.4721,231.6159,231.1576,231.4182,3499.0
2021-03-02 11:20:00,257.56,257.68,257.16,257.31,4463.0,231.4901,231.598,231.1306,231.2654,4463.0
2021-03-02 11:25:00,257.26,257.77,257.06,257.77,9054.0,231.2205,231.6789,231.0407,231.6789,9054.0
2021-03-02 11:30:00,257.96,257.97,256.75,256.75,6557.0,231.8496,231.8586,230.7621,230.7621,6557.0
2021-03-02 11:35:00,256.76,256.76,256.03,256.29,8307.0,230.7711,230.7711,230.115,230.3487,8307.0
2021-03-02 11:40:00,256.28,256.32,255.68,256.04,7281.0,230.3397,230.3756,229.8004,230.124,7281.0
2021-03-02 11:45:00,255.94,257.03,255.8,257.0,7752.0,230.0341,231.0138,229.9083,230.9868,7752.0
2021-03-02 11:50:00,256.88,257.14,256.7,256.84,3509.0,230.8789,231.1126,230.7172,230.843,3509.0
2021-03-02 11:55:00,256.78,256.93,256.16,256.16,5965.0,230.7891,230.9239,230.2318,230.2318,5965.0
2021-03-02 12:00:00,256.16,256.71,255.83,256.7,7315.0,230.2318,230.7261,229.9352,230.7172,7315.0
2021-03-02 12:05:00,256.74,257.04,256.51,256.51,2365.0,230.7531,231.0227,230.5464,230.5464,2365.0
2021-03-02 12:10:00,256.44,256.44,255.93,256.01,4000.0,230.4835,230.4835,230.0251,230.097,4000.0
2021-03-02 12:15:00,256.06,256.8,255.89,256.56,7759.0,230.1419,230.807,229.9891,230.5913,7759.0
2021-03-02 12:20:00,256.59,257.58,256.58,257.51,10014.0,230.6183,231.5081,230.6093,231.4452,10014.0
2021-03-02 12:25:00,257.66,257.66,256.89,256.98,3590.0,231.58,231.58,230.8879,230.9688,3590.0
2021-03-02 12:30:00,256.85,256.91,256.33,256.71,7586.0,230.852,230.9059,230.3846,230.7261,7586.0
2021-03-02 12:35:00,256.84,257.61,256.84,257.61,2900.0,230.843,231.5351,230.843,231.5351,2900.0
2021-03-02 12:40:00,257.69,257.87,257.47,257.75,3200.0,231.607,231.7687,231.4092,231.6609,3200.0
2021-03-02 12:45:00,257.71,257.71,257.38,257.38,4335.0,231.6249,231.6249,231.3283,231.3283,4335.0
2021-03-02 12:50:00,257.25,257.65,257.22,257.65,3528.0,231.2115,231.571,231.1845,231.571,3528.0
2021-03-02 12:55:00,257.76,257.76,257.27,257.54,2839.0,231.6699,231.6699,231.2295,231.4721,2839.0
2021-03-02 13:00:00,257.72,258.73,257.7,258.32,3543.0,231.6339,232.5417,231.6159,232.1732,3543.0
2021-03-02 13:05:00,258.22,258.26,257.95,258.23,3450.0,232.0833,232.1193,231.8406,232.0923,3450.0
2021-03-02 13:10:00,258.15,258.5,258.01,258.5,2500.0,232.0204,232.335,231.8946,232.335,2500.0
2021-03-02 13:15:00,258.52,258.71,258.22,258.23,3264.0,232.3529,232.5237,232.0833,232.0923,3264.0
2021-03-02 13:20:00,258.1,258.43,258.01,258.22,3950.0,231.9755,232.2721,231.8946,232.0833,3950.0
2021-03-02 13:25:00,258.2,258.32,257.78,258.06,5460.0,232.0653,232.1732,231.6878,231.9395,5460.0
2021-03-02 13:30:00,258.03,258.53,257.98,258.5,3523.0,231.9125,232.3619,231.8676,232.335,3523.0
2021-03-02 13:35:00,258.74,258.81,258.61,258.81,2986.0,232.5507,232.6136,232.4338,232.6136,2986.0
2021-03-02 13:40:00,258.77,258.9,258.21,258.43,5245.0,232.5776,232.6945,232.0743,232.2721,5245.0
2021-03-02 13:45:00,258.53,259.16,258.49,258.9,2480.0,232.3619,232.9282,232.326,232.6945,2480.0
2021-03-02 13:50:00,258.85,258.85,258.15,258.15,2500.0,232.6495,232.6495,232.0204,232.0204,2500.0
2021-03-02 13:55:00,258.36,258.72,258.23,258.31,5068.0,232.2091,232.5327,232.0923,232.1642,5068.0
2021-03-02 14:00:00,258.63,258.63,258.1,258.38,1999.0,232.4518,232.4518,231.9755,232.2271,1999.0
2021-03-02 14:05:00,258.47,258.47,257.31,257.88,6520.0,232.308,232.308,231.2654,231.7777,6520.0
2021-03-02 14:10:00,257.88,258.26,257.61,258.16,2600.0,231.7777,232.1193,231.5351,232.0294,2600.0
2021-03-02 14:15:00,258.12,258.16,257.72,258.16,5159.0,231.9934,232.0294,231.6339,232.0294,5159.0
2021-03-02 14:20:00,258.3,258.72,258.09,258.48,3102.0,232.1552,232.5327,231.9665,232.317,3102.0
2021-03-02 14:25:00,258.65,258.74,258.38,258.44,3184.0,232.4698,232.5507,232.2271,232.281,3184.0
2021-03-02 14:30:00,258.5,258.58,258.0,258.49,6300.0,232.335,232.4069,231.8856,232.326,6300.0
2021-03-02 14:35:00,258.49,258.66,258.21,258.66,1600.0,232.326,232.4788,232.0743,232.4788,1600.0
2021-03-02 14:40:00,258.56,258.58,258.17,258.17,4419.0,232.3889,232.4069,232.0384,232.0384,4419.0
2021-03-02 14:45:00,258.28,258.5,258.06,258.5,4346.0,232.1372,232.335,231.9395,232.335,4346.0
2021-03-02 14:50:00,258.43,258.49,258.02,258.22,3832.0,232.2721,232.326,231.9036,232.0833,3832.0
2021-03-02 14:55:00,258.24,258.51,258.13,258.13,4414.0,232.1013,232.344,232.0024,232.0024,4414.0
2021-03-02 15:00:00,258.29,258.35,258.23,258.26,5137.0,232.1462,232.2001,232.0923,232.1193,5137.0
2021-03-02 15:05:00,258.31,258.55,258.31,258.36,3597.0,232.1642,232.3799,232.1642,232.2091,3597.0
2021-03-02 15:10:00,258.44,258.93,258.43,258.93,3304.0,232.281,232.7214,232.2721,232.7214,3304.0
2021-03-02 15:15:00,258.81,258.88,258.27,258.27,3927.0,232.6136,232.6765,232.1282,232.1282,3927.0
2021-03-02 15:20:00,258.29,258.42,258.11,258.35,4425.0,232.1462,232.2631,231.9844,232.2001,4425.0
2021-03-02 15:25:00,258.42,258.54,258.2,258.38,10752.0,232.2631,232.3709,232.0653,232.2271,10752.0
2021-03-02 15:30:00,258.36,258.84,258.33,258.77,6347.0,232.2091,232.6406,232.1822,232.5776,6347.0
2021-03-02 15:35:00,258.82,258.85,258.55,258.69,4848.0,232.6226,232.6495,232.3799,232.5057,4848.0
2021-03-02 15:40:00,258.72,259.02,258.67,258.93,7683.0,232.5327,232.8023,232.4878,232.7214,7683.0
2021-03-02 15:45:00,258.86,259.18,258.63,258.69,9834.0,232.6585,232.9461,232.4518,232.5057,9834.0
2021-03-02 15:50:00,258.72,258.74,258.34,258.53,24625.0,232.5327,232.5507,232.1912,232.3619,24625.0
2021-03-02 15:55:00,258.5,258.69,257.68,257.78,54571.0,232.335,232.5057,231.598,231.6878,54571.0
2021-03-03 09:30:00,257.6,259.85,257.32,259.81,42217.0,231.5261,233.5483,231.2744,233.5124,42217.0
2021-03-03 09:35:00,259.44,260.75,258.43,259.0,24780.0,233.1798,234.3572,232.2721,232.7844,24780.0
2021-03-03 09:40:00,258.89,259.35,258.4,259.35,2949.0,232.6855,233.0989,232.2451,233.0989,2949.0
2021-03-03 09:45:00,259.14,259.14,257.84,258.57,8639.0,232.9102,232.9102,231.7418,232.3979,8639.0
2021-03-03 09:50:00,259.43,260.03,259.39,259.49,3562.0,233.1708,233.7101,233.1349,233.2248,3562.0
2021-03-03 09:55:00,259.67,259.84,259.02,259.2,11121.0,233.3865,233.5393,232.8023,232.9641,11121.0
2021-03-03 10:00:00,258.92,259.15,258.56,258.76,4068.0,232.7125,232.9192,232.3889,232.5686,4068.0
2021-03-03 10:05:00,258.5,259.39,258.27,259.38,2846.0,232.335,233.1349,232.1282,233.1259,2846.0
2021-03-03 10:10:00,259.23,259.29,258.06,258.07,3514.0,232.9911,233.045,231.9395,231.9485,3514.0
2021-03-03 10:15:00,258.06,258.49,257.84,257.87,3893.0,231.9395,232.326,231.7418,231.7687,3893.0
2021-03-03 10:20:00,258.05,258.85,258.05,258.54,2760.0,231.9305,232.6495,231.9305,232.3709,2760.0
2021-03-03 10:25:00,258.93,259.23,258.65,258.96,3291.0,232.7214,232.9911,232.4698,232.7484,3291.0
2021-03-03 10:30:00,258.87,258.97,258.4,258.89,3266.0,232.6675,232.7574,232.2451,232.6855,3266.0
2021-03-03 10:35:00,258.9,259.31,258.89,259.23,3654.0,232.6945,233.063,232.6855,232.9911,3654.0
2021-03-03 10:40:00,259.03,259.27,258.8,258.95,6369.0,232.8113,233.027,232.6046,232.7394,6369.0
2021-03-03 10:45:00,258.87,259.64,258.87,259.52,3748.0,232.6675,233.3596,232.6675,233.2517,3748.0
2021-03-03 10:50:00,259.6,260.16,259.6,259.99,3100.0,233.3236,233.8269,233.3236,233.6741,3100.0
2021-03-03 10:55:00,260.16,260.5,259.8,260.08,5158.0,233.8269,234.1325,233.5034,233.755,5158.0
2021-03-03 11:00:00,260.24,260.31,259.91,260.1,3005.0,233.8988,233.9618,233.6022,233.773,3005.0
2021-03-03 11:05:00,260.06,260.65,260.06,260.32,4000.0,233.7371,234.2673,233.7371,233.9707,4000.0
2021-03-03 11:10:00,260.26,260.56,260.17,260.54,5429.0,233.9168,234.1865,233.8359,234.1685,5429.0
2021-03-03 11:15:00,260.57,261.28,260.53,261.26,4908.0,234.1954,234.8336,234.1595,234.8156,4908.0
2021-03-03 11:20:00,261.25,261.51,260.98,261.51,2603.0,234.8066,235.0403,234.5639,235.0403,2603.0
2021-03-03 11:25:00,261.32,261.55,261.12,261.53,2604.0,234.8695,235.0762,234.6898,235.0583,2604.0
2021-03-03 11:30:00,261.62,261.91,261.44,261.67,5157.0,235.1392,235.3998,234.9774,235.1841,5157.0
2021-03-03 11:35:00,261.76,261.76,260.88,261.16,2957.0,235.265,235.265,234.4741,234.7257,2957.0
2021-03-03 11:40:00,261.22,261.22,260.85,261.14,2427.0,234.7797,234.7797,234.4471,234.7077,2427.0
2021-03-03 11:45:00,261.01,261.23,260.88,261.04,2707.0,234.5909,234.7886,234.4741,234.6179,2707.0
2021-03-03 11:50:00,260.93,261.44,260.92,261.44,3164.0,234.519,234.9774,234.51,234.9774,3164.0
2021-03-03 11:55:00,261.55,262.08,261.54,261.92,4506.0,235.0762,235.5526,235.0673,235.4088,4506.0
2021-03-03 12:00:00,261.93,261.93,261.19,261.25,3194.0,235.4178,235.4178,234.7527,234.8066,3194.0
2021-03-03 12:05:00,261.16,261.31,261.01,261.15,2928.0,234.7257,234.8605,234.5909,234.7167,2928.0
2021-03-03 12:10:00,261.22,261.56,261.01,261.47,4293.0,234.7797,235.0852,234.5909,235.0043,4293.0
2021-03-03 12:15:00,261.45,261.71,261.3,261.56,3000.0,234.9864,235.2201,234.8516,235.0852,3000.0
2021-03-03 12:20:00,261.49,261.8,261.34,261.62,4654.0,235.0223,235.3009,234.8875,235.1392,4654.0
2021-03-03 12:25:00,261.72,262.21,261.72,262.2,4690.0,235.229,235.6694,235.229,235.6605,4690.0
2021-03-03 12:30:00,262.2,262.29,261.64,261.64,5306.0,235.6605,235.7413,235.1571,235.1571,5306.0
2021-03-03 12:35:00,261.8,262.77,261.67,262.62,7357.0,235.3009,236.1728,235.1841,236.0379,7357.0
2021-03-03 12:40:00,262.54,263.01,262.5,262.85,8537.0,235.966,236.3885,235.9301,236.2447,8537.0
2021-03-03 12:45:00,262.85,263.24,262.78,262.97,2660.0,236.2447,236.5952,236.1817,236.3525,2660.0
2021-03-03 12:50:00,263.07,263.47,262.96,263.03,3962.0,236.4424,236.8019,236.3435,236.4064,3962.0
2021-03-03 12:55:00,263.06,263.14,262.45,262.71,4416.0,236.4334,236.5053,235.8852,236.1188,4416.0
2021-03-03 13:00:00,262.6,262.81,262.4,262.69,3485.0,236.02,236.2087,235.8402,236.1009,3485.0
2021-03-03 13:05:00,262.79,262.79,262.55,262.71,3300.0,236.1907,236.1907,235.975,236.1188,3300.0
2021-03-03 13:10:00,262.71,262.95,262.65,262.65,3135.0,236.1188,236.3345,236.0649,236.0649,3135.0
2021-03-03 13:15:00,262.74,263.38,262.73,263.38,2902.0,236.1458,236.721,236.1368,236.721,2902.0
2021-03-03 13:20:00,263.51,264.13,263.51,264.01,10503.0,236.8379,237.3951,236.8379,237.2873,10503.0
2021-03-03 13:25:00,264.12,264.25,263.71,264.12,11933.0,237.3861,237.503,237.0176,237.3861,11933.0
2021-03-03 13:30:00,263.96,264.03,263.38,263.63,13122.0,237.2423,237.3052,236.721,236.9457,13122.0
2021-03-03 13:35:00,263.62,264.39,263.61,264.39,8199.0,236.9367,237.6288,236.9277,237.6288,8199.0
2021-03-03 13:40:00,264.39,264.44,264.16,264.16,16615.0,237.6288,237.6737,237.4221,237.4221,16615.0
2021-03-03 13:45:00,264.28,264.33,263.53,263.53,8871.0,237.5299,237.5749,236.8558,236.8558,8871.0
2021-03-03 13:50:00,263.51,263.52,263.0,263.0,5172.0,236.8379,236.8468,236.3795,236.3795,5172.0
2021-03-03 13:55:00,263.0,263.27,262.86,263.26,3315.0,236.3795,236.6222,236.2537,236.6132,3315.0
2021-03-03 14:00:00,263.41,263.65,262.9,262.94,4564.0,236.748,236.9637,236.2896,236.3256,4564.0
2021-03-03 14:05:00,262.93,262.93,262.25,262.38,2744.0,236.3166,236.3166,235.7054,235.8222,2744.0
2021-03-03 14:10:00,262.39,262.92,262.38,262.78,14027.0,235.8312,236.3076,235.8222,236.1817,14027.0
2021-03-03 14:15:00,262.72,262.72,262.13,262.13,5507.0,236.1278,236.1278,235.5975,235.5975,5507.0
2021-03-03 14:20:00,262.27,262.38,261.62,261.9,5301.0,235.7234,235.8222,235.1392,235.3908,5301.0
2021-03-03 14:25:00,261.81,262.01,261.54,261.88,8850.0,235.3099,235.4897,235.0673,235.3728,8850.0
2021-03-03 14:30:00,262.11,262.11,261.61,261.75,19313.0,235.5796,235.5796,235.1302,235.256,19313.0
2021-03-03 14:35:00,261.82,262.79,261.75,262.57,8399.0,235.3189,236.1907,235.256,235.993,8399.0
2021-03-03 14:40:00,262.62,262.79,262.5,262.69,5685.0,236.0379,236.1907,235.9301,236.1009,5685.0
2021-03-03 14:45:00,262.46,262.67,262.1,262.18,4300.0,235.8941,236.0829,235.5706,235.6425,4300.0
2021-03-03 14:50:00,262.32,263.35,262.32,263.26,3295.0,235.7683,236.6941,235.7683,236.6132,3295.0
2021-03-03 14:55:00,263.04,263.46,263.03,263.45,5037.0,236.4154,236.7929,236.4064,236.7839,5037.0
2021-03-03 15:00:00,263.47,263.88,263.37,263.63,12735.0,236.8019,237.1704,236.712,236.9457,12735.0
2021-03-03 15:05:00,263.56,263.56,262.92,262.92,6167.0,236.8828,236.8828,236.3076,236.3076,6167.0
2021-03-03 15:10:00,263.08,263.44,263.04,263.13,3959.0,236.4514,236.7749,236.4154,236.4963,3959.0
2021-03-03 15:15:00,263.06,263.06,262.05,262.19,7022.0,236.4334,236.4334,235.5256,235.6515,7022.0
2021-03-03 15:20:00,262.1,262.16,261.94,262.15,51743.0,235.5706,235.6245,235.4268,235.6155,51743.0
2021-03-03 15:25:00,262.31,262.54,262.11,262.31,6840.0,235.7593,235.966,235.5796,235.7593,6840.0
2021-03-03 15:30:00,262.42,262.76,262.16,262.6,4943.0,235.8582,236.1638,235.6245,236.02,4943.0
2021-03-03 15:35:00,262.5,262.63,262.23,262.27,6089.0,235.9301,236.0469,235.6874,235.7234,6089.0
2021-03-03 15:40:00,262.35,262.8,262.32,262.72,7134.0,235.7953,236.1997,235.7683,236.1278,7134.0
2021-03-03 15:45:00,262.73,263.13,262.57,262.88,19428.0,236.1368,236.4963,235.993,236.2716,19428.0
2021-03-03 15:50:00,262.77,262.77,261.95,262.13,29133.0,236.1728,236.1728,235.4358,235.5975,29133.0
2021-03-03 15:55:00,262.09,262.36,261.56,261.56,59352.0,235.5616,235.8043,235.0852,235.0852,59352.0
2021-03-04 09:30:00,268.29,268.29,263.77,265.07,46999.0,241.134,241.134,237.0715,238.24,46999.0
2021-03-04 09:35:00,264.74,265.24,264.32,264.54,12466.0,237.9434,238.3928,237.5659,237.7636,12466.0
2021-03-04 09:40:00,264.46,264.46,262.61,263.91,10413.0,237.6917,237.6917,236.029,237.1974,10413.0
2021-03-04 09:45:00,264.22,264.72,263.22,263.3,15170.0,237.476,237.9254,236.5772,236.6491,15170.0
2021-03-04 09:50:00,263.31,265.18,263.0,265.02,9073.0,236.6581,238.3388,236.3795,238.195,9073.0
2021-03-04 09:55:00,265.02,265.6,264.34,265.38,6037.0,238.195,238.7163,237.5838,238.5186,6037.0
2021-03-04 10:00:00,265.54,265.54,263.94,264.37,8780.0,238.6624,238.6624,237.2243,237.6108,8780.0
2021-03-04 10:05:00,264.37,264.47,263.05,263.06,8303.0,237.6108,237.7007,236.4244,236.4334,8303.0
2021-03-04 10:10:00,262.89,263.17,262.49,263.01,11341.0,236.2806,236.5323,235.9211,236.3885,11341.0
2021-03-04 10:15:00,263.13,263.54,262.89,262.94,13939.0,236.4963,236.8648,236.2806,236.3256,13939.0
2021-03-04 10:20:00,262.84,263.51,261.67,263.51,9636.0,236.2357,236.8379,235.1841,236.8379,9636.0
2021-03-04 10:25:00,263.24,263.88,263.16,263.18,7200.0,236.5952,237.1704,236.5233,236.5413,7200.0
2021-03-04 10:30:00,263.32,263.32,262.01,262.06,7922.0,236.6671,236.6671,235.4897,235.5346,7922.0
2021-03-04 10:35:00,262.0,262.9,261.83,262.66,6822.0,235.4807,236.2896,235.3279,236.0739,6822.0
2021-03-04 10:40:00,262.25,263.38,262.21,263.16,13036.0,235.7054,236.721,235.6694,236.5233,13036.0
2021-03-04 10:45:00,263.35,263.47,262.99,263.26,7500.0,236.6941,236.8019,236.3705,236.6132,7500.0
2021-03-04 10:50:00,263.2,263.37,261.04,261.04,10985.0,236.5592,236.712,234.6179,234.6179,10985.0
2021-03-04 10:55:00,261.35,262.04,260.49,260.99,9045.0,234.8965,235.5167,234.1235,234.5729,9045.0
2021-03-04 11:00:00,261.29,262.16,261.29,261.97,5911.0,234.8426,235.6245,234.8426,235.4537,5911.0
2021-03-04 11:05:00,261.89,262.3,261.58,261.72,8819.0,235.3818,235.7503,235.1032,235.229,8819.0
2021-03-04 11:10:00,261.81,261.96,260.78,260.78,4533.0,235.3099,235.4447,234.3842,234.3842,4533.0
2021-03-04 11:15:00,260.75,261.18,260.58,260.86,5812.0,234.3572,234.7437,234.2044,234.4561,5812.0
2021-03-04 11:20:00,260.86,261.12,260.63,260.96,7212.0,234.4561,234.6898,234.2494,234.546,7212.0
2021-03-04 11:25:00,261.0,261.06,260.26,260.97,9053.0,234.5819,234.6358,233.9168,234.555,9053.0
2021-03-04 11:30:00,261.07,261.71,260.91,261.0,7099.0,234.6448,235.2201,234.501,234.5819,7099.0
2021-03-04 11:35:00,260.99,261.62,260.99,261.5,3533.0,234.5729,235.1392,234.5729,235.0313,3533.0
2021-03-04 11:40:00,261.68,261.91,261.51,261.9,4360.0,235.1931,235.3998,235.0403,235.3908,4360.0
2021-03-04 11:45:00,261.73,262.24,261.49,261.69,6436.0,235.238,235.6964,235.0223,235.2021,6436.0
2021-03-04 11:50:00,261.87,262.08,261.75,261.97,5642.0,235.3639,235.5526,235.256,235.4537,5642.0
2021-03-04 11:55:00,261.83,261.83,261.3,261.54,3862.0,235.3279,235.3279,234.8516,235.0673,3862.0
2021-03-04 12:00:00,261.76,262.99,261.67,262.99,8001.0,235.265,236.3705,235.1841,236.3705,8001.0
2021-03-04 12:05:00,263.0,263.45,262.71,263.17,8995.0,236.3795,236.7839,236.1188,236.5323,8995.0
2021-03-04 12:10:00,263.31,263.39,262.46,262.95,11925.0,236.6581,236.73,235.8941,236.3345,11925.0
2021-03-04 12:15:00,263.29,264.11,263.29,263.73,7897.0,236.6401,237.3771,236.6401,237.0356,7897.0
2021-03-04 12:20:00,263.82,264.04,262.27,262.51,5292.0,237.1165,237.3142,235.7234,235.9391,5292.0
2021-03-04 12:25:00,262.58,262.86,262.16,262.65,6766.0,236.002,236.2537,235.6245,236.0649,6766.0
2021-03-04 12:30:00,262.61,262.8,261.37,261.6,7349.0,236.029,236.1997,234.9145,235.1212,7349.0
2021-03-04 12:35:00,261.3,262.43,261.29,262.43,7286.0,234.8516,235.8672,234.8426,235.8672,7286.0
2021-03-04 12:40:00,262.24,262.59,261.92,261.94,4638.0,235.6964,236.011,235.4088,235.4268,4638.0
2021-03-04 12:45:00,261.84,261.84,260.95,261.23,5643.0,235.3369,235.3369,234.537,234.7886,5643.0
2021-03-04 12:50:00,260.97,261.66,260.11,260.43,6828.0,234.555,235.1751,233.782,234.0696,6828.0
2021-03-04 12:55:00,260.19,260.28,259.54,259.87,6997.0,233.8539,233.9348,233.2697,233.5663,6997.0
2021-03-04 13:00:00,260.11,260.8,259.77,260.19,7651.0,233.782,234.4022,233.4764,233.8539,7651.0
2021-03-04 13:05:00,260.38,260.38,259.26,259.44,11139.0,234.0247,234.0247,233.018,233.1798,11139.0
2021-03-04 13:10:00,259.18,259.25,258.54,258.55,3855.0,232.9461,233.0091,232.3709,232.3799,3855.0
2021-03-04 13:15:00,258.55,259.36,258.26,258.87,5786.0,232.3799,233.1079,232.1193,232.6675,5786.0
2021-03-04 13:20:00,258.68,258.8,258.02,258.69,6656.0,232.4967,232.6046,231.9036,232.5057,6656.0
2021-03-04 13:25:00,258.54,259.08,258.07,259.04,7000.0,232.3709,232.8563,231.9485,232.8203,7000.0
2021-03-04 13:30:00,259.26,259.26,257.86,258.01,7144.0,233.018,233.018,231.7597,231.8946,7144.0
2021-03-04 13:35:00,258.16,258.99,258.0,258.18,6507.0,232.0294,232.7754,231.8856,232.0474,6507.0
2021-03-04 13:40:00,258.04,258.37,257.15,257.62,8611.0,231.9215,232.2181,231.1216,231.544,8611.0
2021-03-04 13:45:00,257.69,257.71,256.59,256.67,8350.0,231.607,231.6249,230.6183,230.6902,8350.0
2021-03-04 13:50:00,256.66,256.66,254.85,255.54,10256.0,230.6812,230.6812,229.0544,229.6746,10256.0
2021-03-04 13:55:00,255.34,255.96,255.13,255.14,7077.0,229.4948,230.0521,229.3061,229.3151,7077.0
2021-03-04 14:00:00,255.35,256.1,255.17,255.51,7235.0,229.5038,230.1779,229.342,229.6476,7235.0
2021-03-04 14:05:00,255.3,256.86,255.26,256.8,7592.0,229.4589,230.861,229.4229,230.807,7592.0
2021-03-04 14:10:00,256.49,256.96,256.23,256.65,11945.0,230.5284,230.9508,230.2947,230.6722,11945.0
2021-03-04 14:15:00,256.52,257.18,256.25,257.18,5403.0,230.5554,231.1486,230.3127,231.1486,5403.0
2021-03-04 14:20:00,257.4,257.76,257.27,257.75,7010.0,231.3463,231.6699,231.2295,231.6609,7010.0
2021-03-04 14:25:00,257.85,258.21,257.73,258.01,7683.0,231.7508,232.0743,231.6429,231.8946,7683.0
2021-03-04 14:30:00,258.13,258.3,257.37,257.52,4035.0,232.0024,232.1552,231.3193,231.4542,4035.0
2021-03-04 14:35:00,257.61,257.66,256.88,257.26,5287.0,231.5351,231.58,230.8789,231.2205,5287.0
2021-03-04 14:40:00,257.43,258.08,257.33,258.08,6009.0,231.3733,231.9575,231.2834,231.9575,6009.0
2021-03-04 14:45:00,258.23,258.88,257.82,258.58,5693.0,232.0923,232.6765,231.7238,232.4069,5693.0
2021-03-04 14:50:00,258.71,259.2,258.43,259.18,14147.0,232.5237,232.9641,232.2721,232.9461,14147.0
2021-03-04 14:55:00,259.32,259.46,258.75,258.75,7952.0,233.072,233.1978,232.5597,232.5597,7952.0
2021-03-04 15:00:00,258.85,259.1,258.25,258.36,17311.0,232.6495,232.8742,232.1103,232.2091,17311.0
2021-03-04 15:05:00,258.42,259.03,258.06,258.08,11257.0,232.2631,232.8113,231.9395,231.9575,11257.0
2021-03-04 15:10:00,258.0,258.16,257.24,257.24,12875.0,231.8856,232.0294,231.2025,231.2025,12875.0
2021-03-04 15:15:00,257.23,257.5,257.01,257.23,8331.0,231.1935,231.4362,230.9958,231.1935,8331.0
2021-03-04 15:20:00,257.2,257.33,256.76,257.02,8478.0,231.1665,231.2834,230.7711,231.0048,8478.0
2021-03-04 15:25:00,257.03,258.14,256.93,257.8,9191.0,231.0138,232.0114,230.9239,231.7058,9191.0
2021-03-04 15:30:00,257.79,258.82,257.57,258.72,10438.0,231.6968,232.6226,231.4991,232.5327,10438.0
2021-03-04 15:35:00,259.05,259.2,258.5,259.05,16407.0,232.8293,232.9641,232.335,232.8293,16407.0
2021-03-04 15:40:00,259.02,259.44,258.81,259.11,17205.0,232.8023,233.1798,232.6136,232.8832,17205.0
2021-03-04 15:45:00,259.2,259.47,258.43,258.79,11223.0,232.9641,233.2068,232.2721,232.5956,11223.0
2021-03-04 15:50:00,259.08,259.41,258.68,258.73,17744.0,232.8563,233.1529,232.4967,232.5417,17744.0
2021-03-04 15:55:00,258.72,259.01,258.01,258.61,36909.0,232.5327,232.7933,231.8946,232.4338,36909.0
2021-03-05 09:30:00,261.18,264.25,261.18,262.65,24751.0,234.7437,237.503,234.7437,236.0649,24751.0
2021-03-05 09:35:00,262.35,262.8,261.15,261.85,5483.0,235.7953,236.1997,234.7167,235.3459,5483.0
2021-03-05 09:40:00,261.36,262.54,261.14,262.32,2675.0,234.9055,235.966,234.7077,235.7683,2675.0
2021-03-05 09:45:00,262.53,263.49,262.09,262.8,15228.0,235.9571,236.8199,235.5616,236.1997,15228.0
2021-03-05 09:50:00,262.35,262.64,260.28,260.31,22425.0,235.7953,236.0559,233.9348,233.9618,22425.0
2021-03-05 09:55:00,260.64,261.1,260.22,260.87,16399.0,234.2584,234.6718,233.8809,234.4651,16399.0
2021-03-05 10:00:00,261.09,262.49,260.56,261.45,22635.0,234.6628,235.9211,234.1865,234.9864,22635.0
2021-03-05 10:05:00,261.66,263.4,261.66,263.18,11134.0,235.1751,236.739,235.1751,236.5413,11134.0
2021-03-05 10:10:00,263.0,263.12,261.74,262.09,6977.0,236.3795,236.4873,235.247,235.5616,6977.0
2021-03-05 10:15:00,262.17,262.77,261.84,262.45,4842.0,235.6335,236.1728,235.3369,235.8852,4842.0
2021-03-05 10:20:00,262.44,262.71,261.86,261.89,2005.0,235.8762,236.1188,235.3549,235.3818,2005.0
2021-03-05 10:25:00,262.2,262.63,261.73,261.74,2600.0,235.6605,236.0469,235.238,235.247,2600.0
2021-03-05 10:30:00,262.01,262.11,261.54,261.88,2401.0,235.4897,235.5796,235.0673,235.3728,2401.0
2021-03-05 10:35:00,261.91,263.01,260.97,260.98,12630.0,235.3998,236.3885,234.555,234.5639,12630.0
2021-03-05 10:40:00,261.33,261.55,261.06,261.21,7594.0,234.8785,235.0762,234.6358,234.7707,7594.0
2021-03-05 10:45:00,260.97,262.27,260.42,262.25,13888.0,234.555,235.7234,234.0606,235.7054,13888.0
2021-03-05 10:50:00,262.36,262.4,261.73,261.84,3831.0,235.8043,235.8402,235.238,235.3369,3831.0
2021-03-05 10:55:00,261.7,261.75,260.55,261.04,3812.0,235.2111,235.256,234.1775,234.6179,3812.0
2021-03-05 11:00:00,261.04,261.15,259.82,260.04,6399.0,234.6179,234.7167,233.5214,233.7191,6399.0
2021-03-05 11:05:00,259.77,260.04,259.41,259.76,2883.0,233.4764,233.7191,233.1529,233.4674,2883.0
2021-03-05 11:10:00,259.77,260.7,259.38,259.44,4339.0,233.4764,234.3123,233.1259,233.1798,4339.0
2021-03-05 11:15:00,259.58,259.58,258.91,259.07,4468.0,233.3056,233.3056,232.7035,232.8473,4468.0
2021-03-05 11:20:00,259.02,259.62,259.02,259.32,3705.0,232.8023,233.3416,232.8023,233.072,3705.0
2021-03-05 11:25:00,259.42,259.46,258.05,258.64,5075.0,233.1618,233.1978,231.9305,232.4608,5075.0
2021-03-05 11:30:00,258.79,259.94,258.79,259.26,4491.0,232.5956,233.6292,232.5956,233.018,4491.0
2021-03-05 11:35:00,259.19,260.22,258.99,259.97,3082.0,232.9551,233.8809,232.7754,233.6562,3082.0
2021-03-05 11:40:00,259.68,259.68,258.56,259.59,2205.0,233.3955,233.3955,232.3889,233.3146,2205.0
2021-03-05 11:45:00,259.88,260.54,259.44,259.8,5374.0,233.5753,234.1685,233.1798,233.5034,5374.0
2021-03-05 11:50:00,259.57,260.25,259.57,259.98,2912.0,233.2967,233.9078,233.2967,233.6652,2912.0
2021-03-05 11:55:00,260.2,261.7,259.97,261.7,4797.0,233.8629,235.2111,233.6562,235.2111,4797.0
2021-03-05 12:00:00,261.39,261.58,260.94,261.3,1802.0,234.9324,235.1032,234.528,234.8516,1802.0
2021-03-05 12:05:00,261.36,261.73,261.24,261.36,2296.0,234.9055,235.238,234.7976,234.9055,2296.0
2021-03-05 12:10:00,261.1,261.37,260.87,261.37,1316.0,234.6718,234.9145,234.4651,234.9145,1316.0
2021-03-05 12:15:00,261.46,262.02,261.46,261.74,4992.0,234.9954,235.4987,234.9954,235.247,4992.0
2021-03-05 12:20:00,261.69,263.44,261.69,263.38,21933.0,235.2021,236.7749,235.2021,236.721,21933.0
2021-03-05 12:25:00,263.04,263.4,262.94,263.18,8319.0,236.4154,236.739,236.3256,236.5413,8319.0
2021-03-05 12:30:00,263.4,263.96,263.4,263.71,3475.0,236.739,237.2423,236.739,237.0176,3475.0
2021-03-05 12:35:00,263.47,264.28,263.34,264.2,7744.0,236.8019,237.5299,236.6851,237.458,7744.0
2021-03-05 12:40:00,264.36,264.5,263.96,264.5,2443.0,237.6018,237.7277,237.2423,237.7277,2443.0
2021-03-05 12:45:00,264.21,264.66,263.65,264.03,3744.0,237.467,237.8715,236.9637,237.3052,3744.0
2021-03-05 12:50:00,263.74,263.91,263.25,263.71,2547.0,237.0446,237.1974,236.6042,237.0176,2547.0
2021-03-05 12:55:00,263.38,263.79,263.11,263.73,3141.0,236.721,237.0895,236.4783,237.0356,3141.0
2021-03-05 13:00:00,263.71,264.07,262.93,262.93,2500.0,237.0176,237.3412,236.3166,236.3166,2500.0
2021-03-05 13:05:00,263.11,263.6,262.96,263.6,1660.0,236.4783,236.9188,236.3435,236.9188,1660.0
2021-03-05 13:10:00,263.52,263.81,263.17,263.5,2406.0,236.8468,237.1075,236.5323,236.8289,2406.0
2021-03-05 13:15:00,263.6,264.74,263.59,264.63,2781.0,236.9188,237.9434,236.9098,237.8445,2781.0
2021-03-05 13:20:00,264.79,265.09,264.47,264.8,7587.0,237.9883,238.2579,237.7007,237.9973,7587.0
2021-03-05 13:25:00,264.78,265.07,264.48,264.94,1833.0,237.9793,238.24,237.7097,238.1231,1833.0
2021-03-05 13:30:00,265.05,265.88,265.02,265.63,5958.0,238.222,238.968,238.195,238.7433,5958.0
2021-03-05 13:35:00,265.7,266.14,265.41,266.14,6904.0,238.8062,239.2017,238.5455,239.2017,6904.0
2021-03-05 13:40:00,266.15,266.74,266.0,266.28,6229.0,239.2106,239.7409,239.0758,239.3275,6229.0
2021-03-05 13:45:00,266.0,266.57,266.0,266.2,8103.0,239.0758,239.5881,239.0758,239.2556,8103.0
2021-03-05 13:50:00,266.05,266.31,265.0,265.01,3945.0,239.1208,239.3544,238.177,238.186,3945.0
2021-03-05 13:55:00,264.89,265.96,264.89,265.96,3100.0,238.0782,239.0399,238.0782,239.0399,3100.0
2021-03-05 14:00:00,266.03,266.09,265.16,265.39,3613.0,239.1028,239.1567,238.3208,238.5276,3613.0
2021-03-05 14:05:00,265.42,265.53,264.76,264.82,2291.0,238.5545,238.6534,237.9613,238.0153,2291.0
2021-03-05 14:10:00,265.05,265.13,264.8,265.13,2698.0,238.222,238.2939,237.9973,238.2939,2698.0
2021-03-05 14:15:00,265.53,265.8,264.99,264.99,1950.0,238.6534,238.8961,238.1681,238.1681,1950.0
2021-03-05 14:20:00,265.12,265.31,265.08,265.09,1401.0,238.2849,238.4557,238.2489,238.2579,1401.0
2021-03-05 14:25:00,265.37,265.6,265.26,265.51,4901.0,238.5096,238.7163,238.4107,238.6354,4901.0
2021-03-05 14:30:00,265.53,266.5,265.52,266.47,8699.0,238.6534,239.5252,238.6444,239.4983,8699.0
2021-03-05 14:35:00,266.39,266.53,266.25,266.29,4104.0,239.4263,239.5522,239.3005,239.3365,4104.0
2021-03-05 14:40:00,266.3,266.41,265.51,265.63,3412.0,239.3455,239.4443,238.6354,238.7433,3412.0
2021-03-05 14:45:00,265.72,266.29,265.44,266.29,1468.0,238.8242,239.3365,238.5725,239.3365,1468.0
2021-03-05 14:50:00,266.25,266.44,265.87,266.4,3656.0,239.3005,239.4713,238.959,239.4353,3656.0
2021-03-05 14:55:00,266.34,266.59,266.2,266.2,7114.0,239.3814,239.6061,239.2556,239.2556,7114.0
2021-03-05 15:00:00,266.14,266.66,266.11,266.66,5096.0,239.2017,239.669,239.1747,239.669,5096.0
2021-03-05 15:05:00,266.65,266.89,266.16,266.2,10051.0,239.66,239.8757,239.2196,239.2556,10051.0
2021-03-05 15:10:00,266.21,266.41,265.72,266.22,6383.0,239.2646,239.4443,238.8242,239.2736,6383.0
2021-03-05 15:15:00,266.19,266.58,265.76,265.95,6261.0,239.2466,239.5971,238.8601,239.0309,6261.0
2021-03-05 15:20:00,265.91,266.27,265.86,266.03,5858.0,238.9949,239.3185,238.95,239.1028,5858.0
2021-03-05 15:25:00,266.03,266.43,265.96,266.13,6713.0,239.1028,239.4623,239.0399,239.1927,6713.0
2021-03-05 15:30:00,266.24,266.39,265.65,266.01,9916.0,239.2915,239.4263,238.7613,239.0848,9916.0
2021-03-05 15:35:00,266.05,266.66,265.96,266.55,11410.0,239.1208,239.669,239.0399,239.5702,11410.0
2021-03-05 15:40:00,266.64,266.67,266.24,266.6,8165.0,239.651,239.678,239.2915,239.6151,8165.0
2021-03-05 15:45:00,266.57,267.29,266.4,266.69,20918.0,239.5881,240.2353,239.4353,239.696,20918.0
2021-03-05 15:50:00,266.54,267.33,266.49,266.94,27753.0,239.5612,240.2712,239.5162,239.9207,27753.0
2021-03-05 15:55:00,266.94,266.95,265.64,265.85,93104.0,239.9207,239.9297,238.7523,238.941,93104.0
2021-03-08 09:30:00,268.99,268.99,267.24,267.24,39524.0,241.7632,241.7632,240.1903,240.1903,39524.0
2021-03-08 09:35:00,267.24,269.97,266.91,269.81,15079.0,240.1903,242.644,239.8937,242.5002,15079.0
2021-03-08 09:40:00,269.81,271.56,269.41,270.84,31784.0,242.5002,244.073,242.1407,243.4259,31784.0
2021-03-08 09:45:00,270.81,271.1,269.49,270.06,18674.0,243.399,243.6596,242.2126,242.7249,18674.0
2021-03-08 09:50:00,270.18,271.28,270.18,271.1,20809.0,242.8327,243.8214,242.8327,243.6596,20809.0
2021-03-08 09:55:00,271.1,271.91,269.86,269.86,8418.0,243.6596,244.3876,242.5451,242.5451,8418.0
2021-03-08 10:00:00,270.39,270.84,270.1,270.31,10651.0,243.0215,243.4259,242.7608,242.9496,10651.0
2021-03-08 10:05:00,270.34,271.45,270.33,271.29,9773.0,242.9765,243.9742,242.9675,243.8304,9773.0
2021-03-08 10:10:00,271.44,271.45,270.13,270.51,7309.0,243.9652,243.9742,242.7878,243.1293,7309.0
2021-03-08 10:15:00,270.83,271.04,270.54,271.04,3000.0,243.4169,243.6057,243.1563,243.6057,3000.0
2021-03-08 10:20:00,271.04,271.16,269.9,270.04,6050.0,243.6057,243.7135,242.5811,242.7069,6050.0
2021-03-08 10:25:00,270.07,270.78,269.91,270.68,6966.0,242.7339,243.372,242.5901,243.2821,6966.0
2021-03-08 10:30:00,270.69,271.16,270.22,270.34,6695.0,243.2911,243.7135,242.8687,242.9765,6695.0
2021-03-08 10:35:00,270.17,270.18,268.94,269.28,4616.0,242.8237,242.8327,241.7182,242.0238,4616.0
2021-03-08 10:40:00,269.4,269.95,269.37,269.72,3235.0,242.1317,242.626,242.1047,242.4193,3235.0
2021-03-08 10:45:00,269.63,269.99,269.26,269.31,10137.0,242.3384,242.662,242.0059,242.0508,10137.0
2021-03-08 10:50:00,269.45,270.53,269.35,270.38,4954.0,242.1766,243.1473,242.0867,243.0125,4954.0
2021-03-08 10:55:00,270.38,271.35,270.22,271.06,5888.0,243.0125,243.8843,242.8687,243.6237,5888.0
2021-03-08 11:00:00,271.31,271.59,271.09,271.09,4154.0,243.8484,244.1,243.6506,243.6506,4154.0
2021-03-08 11:05:00,271.07,271.8,271.04,271.68,6618.0,243.6326,244.2888,243.6057,244.1809,6618.0
2021-03-08 11:10:00,271.8,272.0,271.33,271.83,5380.0,244.2888,244.4685,243.8663,244.3157,5380.0
2021-03-08 11:15:00,271.83,272.0,271.66,271.88,4889.0,244.3157,244.4685,244.1629,244.3607,4889.0
2021-03-08 11:20:00,271.99,272.4,271.96,272.38,5008.0,244.4595,244.828,244.4326,244.81,5008.0
2021-03-08 11:25:00,272.58,272.94,272.29,272.7,11281.0,244.9898,245.3134,244.7292,245.0977,11281.0
2021-03-08 11:30:00,272.56,272.56,271.45,271.71,3113.0,244.9718,244.9718,243.9742,244.2079,3113.0
2021-03-08 11:35:00,271.45,271.56,271.25,271.48,4418.0,243.9742,244.073,243.7944,244.0011,4418.0
2021-03-08 11:40:00,271.43,271.68,271.12,271.31,3008.0,243.9562,244.1809,243.6776,243.8484,3008.0
2021-03-08 11:45:00,271.27,271.76,271.12,271.51,7184.0,243.8124,244.2528,243.6776,244.0281,7184.0
2021-03-08 11:50:00,271.75,272.32,271.56,272.17,6173.0,244.2438,244.7561,244.073,244.6213,6173.0
2021-03-08 11:55:00,272.01,272.19,271.64,271.64,5027.0,244.4775,244.6393,244.145,244.145,5027.0
2021-03-08 12:00:00,271.39,272.04,271.39,271.62,7699.0,243.9203,244.5045,243.9203,244.127,7699.0
2021-03-08 12:05:00,271.52,272.48,271.44,272.42,7805.0,244.0371,244.8999,243.9652,244.846,7805.0
2021-03-08 12:10:00,272.42,272.55,271.87,272.24,6634.0,244.846,244.9628,244.3517,244.6842,6634.0
2021-03-08 12:15:00,272.26,272.5,271.97,272.17,3951.0,244.7022,244.9179,244.4415,244.6213,3951.0
2021-03-08 12:20:00,272.19,273.11,272.09,273.11,3725.0,244.6393,245.4662,244.5494,245.4662,3725.0
2021-03-08 12:25:00,273.14,273.21,272.75,273.08,2625.0,245.4931,245.556,245.1426,245.4392,2625.0
2021-03-08 12:30:00,273.19,273.19,272.76,272.96,4722.0,245.5381,245.5381,245.1516,245.3313,4722.0
2021-03-08 12:35:00,272.99,273.1,272.81,273.02,3183.0,245.3583,245.4572,245.1965,245.3853,3183.0
2021-03-08 12:40:00,272.91,273.29,272.77,272.97,5267.0,245.2864,245.6279,245.1606,245.3403,5267.0
2021-03-08 12:45:00,272.92,272.92,272.52,272.6,1700.0,245.2954,245.2954,244.9359,245.0078,1700.0
2021-03-08 12:50:00,272.71,272.81,272.38,272.38,2608.0,245.1066,245.1965,244.81,244.81,2608.0
2021-03-08 12:55:00,272.4,272.52,272.17,272.42,3231.0,244.828,244.9359,244.6213,244.846,3231.0
2021-03-08 13:00:00,272.67,273.16,272.66,273.03,3672.0,245.0707,245.5111,245.0617,245.3943,3672.0
2021-03-08 13:05:00,272.9,273.3,272.86,273.11,7850.0,245.2774,245.6369,245.2415,245.4662,7850.0
2021-03-08 13:10:00,273.11,273.27,272.7,273.08,4104.0,245.4662,245.61,245.0977,245.4392,4104.0
2021-03-08 13:15:00,272.94,273.07,272.72,272.85,5570.0,245.3134,245.4302,245.1156,245.2325,5570.0
2021-03-08 13:20:00,272.79,272.86,272.6,272.79,9064.0,245.1786,245.2415,245.0078,245.1786,9064.0
2021-03-08 13:25:00,272.84,273.11,272.6,272.86,6436.0,245.2235,245.4662,245.0078,245.2415,6436.0
2021-03-08 13:30:00,272.86,272.91,272.2,272.2,7948.0,245.2415,245.2864,244.6483,244.6483,7948.0
2021-03-08 13:35:00,272.1,272.41,272.07,272.35,3477.0,244.5584,244.837,244.5314,244.7831,3477.0
2021-03-08 13:40:00,272.31,272.37,271.87,272.05,5002.0,244.7471,244.8011,244.3517,244.5135,5002.0
2021-03-08 13:45:00,271.92,271.93,271.15,271.22,5173.0,244.3966,244.4056,243.7045,243.7675,5173.0
2021-03-08 13:50:00,271.11,271.11,270.54,271.08,5183.0,243.6686,243.6686,243.1563,243.6416,5183.0
2021-03-08 13:55:00,271.0,271.01,270.64,270.92,4741.0,243.5697,243.5787,243.2462,243.4978,4741.0
2021-03-08 14:00:00,270.76,271.41,270.76,271.41,4269.0,243.354,243.9382,243.354,243.9382,4269.0
2021-03-08 14:05:00,271.28,271.89,271.28,271.58,3798.0,243.8214,244.3696,243.8214,244.091,3798.0
2021-03-08 14:10:00,271.49,271.77,271.37,271.65,6020.0,244.0101,244.2618,243.9023,244.1539,6020.0
2021-03-08 14:15:00,271.63,271.98,271.11,271.43,4206.0,244.136,244.4505,243.6686,243.9562,4206.0
2021-03-08 14:20:00,271.51,271.76,271.13,271.76,3808.0,244.0281,244.2528,243.6866,244.2528,3808.0
2021-03-08 14:25:00,271.61,272.23,271.6,272.04,2900.0,244.118,244.6752,244.109,244.5045,2900.0
2021-03-08 14:30:00,272.03,272.18,271.6,271.67,4438.0,244.4955,244.6303,244.109,244.1719,4438.0
2021-03-08 14:35:00,271.73,271.91,271.49,271.52,4810.0,244.2258,244.3876,244.0101,244.0371,4810.0
2021-03-08 14:40:00,271.55,271.56,270.89,270.89,3888.0,244.0641,244.073,243.4709,243.4709,3888.0
2021-03-08 14:45:00,271.02,271.09,270.71,270.94,3688.0,243.5877,243.6506,243.3091,243.5158,3688.0
2021-03-08 14:50:00,270.75,271.3,270.74,271.29,3192.0,243.345,243.8394,243.336,243.8304,3192.0
2021-03-08 14:55:00,271.39,271.52,271.14,271.42,4569.0,243.9203,244.0371,243.6956,243.9472,4569.0
2021-03-08 15:00:00,271.35,271.35,270.12,270.4,8050.0,243.8843,243.8843,242.7788,243.0305,8050.0
2021-03-08 15:05:00,270.36,270.48,270.15,270.18,3600.0,242.9945,243.1024,242.8058,242.8327,3600.0
2021-03-08 15:10:00,270.18,270.43,270.07,270.32,5764.0,242.8327,243.0574,242.7339,242.9586,5764.0
2021-03-08 15:15:00,270.38,270.57,269.69,269.77,7475.0,243.0125,243.1833,242.3923,242.4642,7475.0
2021-03-08 15:20:00,269.85,270.19,269.77,270.1,8847.0,242.5361,242.8417,242.4642,242.7608,8847.0
2021-03-08 15:25:00,270.03,270.37,269.91,270.15,6361.0,242.6979,243.0035,242.5901,242.8058,6361.0
2021-03-08 15:30:00,270.23,271.14,270.14,270.95,7357.0,242.8777,243.6956,242.7968,243.5248,7357.0
2021-03-08 15:35:00,270.93,271.29,270.87,270.99,5905.0,243.5068,243.8304,243.4529,243.5607,5905.0
2021-03-08 15:40:00,270.98,271.18,270.56,270.56,14099.0,243.5518,243.7315,243.1743,243.1743,14099.0
2021-03-08 15:45:00,270.69,270.79,269.4,270.12,18193.0,243.2911,243.381,242.1317,242.7788,18193.0
2021-03-08 15:50:00,269.83,270.19,269.66,269.74,18837.0,242.5182,242.8417,242.3654,242.4373,18837.0
2021-03-08 15:55:00,269.66,269.71,268.74,268.82,68859.0,242.3654,242.4103,241.5385,241.6104,68859.0
2021-03-09 09:30:00,269.87,270.85,269.25,270.3,25595.0,242.5541,243.4349,241.9969,242.9406,25595.0
2021-03-09 09:35:00,270.33,270.33,268.82,269.23,12368.0,242.9675,242.9675,241.6104,241.9789,12368.0
2021-03-09 09:40:00,269.17,270.15,268.61,269.9,5086.0,241.925,242.8058,241.4216,242.5811,5086.0
2021-03-09 09:45:00,269.86,270.84,269.59,269.59,9225.0,242.5451,243.4259,242.3025,242.3025,9225.0
2021-03-09 09:50:00,269.65,269.92,269.29,269.31,3980.0,242.3564,242.599,242.0328,242.0508,3980.0
2021-03-09 09:55:00,269.55,269.86,269.0,269.52,9874.0,242.2665,242.5451,241.7722,242.2395,9874.0
2021-03-09 10:00:00,269.35,269.6,268.88,269.1,4200.0,242.0867,242.3114,241.6643,241.862,4200.0
2021-03-09 10:05:00,269.09,269.79,269.04,269.48,5452.0,241.8531,242.4822,241.8081,242.2036,5452.0
2021-03-09 10:10:00,269.31,269.55,267.95,267.95,5056.0,242.0508,242.2665,240.8284,240.8284,5056.0
2021-03-09 10:15:00,267.88,268.96,267.88,268.88,6748.0,240.7655,241.7362,240.7655,241.6643,6748.0
2021-03-09 10:20:00,268.89,269.01,268.1,268.22,6330.0,241.6733,241.7812,240.9633,241.0711,6330.0
2021-03-09 10:25:00,268.15,268.85,268.15,268.59,5020.0,241.0082,241.6374,241.0082,241.4037,5020.0
2021-03-09 10:30:00,268.6,269.26,268.59,268.88,6044.0,241.4127,242.0059,241.4037,241.6643,6044.0
2021-03-09 10:35:00,268.66,268.82,268.28,268.48,3869.0,241.4666,241.6104,241.125,241.3048,3869.0
2021-03-09 10:40:00,268.57,269.34,268.57,268.98,7119.0,241.3857,242.0778,241.3857,241.7542,7119.0
2021-03-09 10:45:00,269.16,270.15,268.99,270.15,10150.0,241.916,242.8058,241.7632,242.8058,10150.0
2021-03-09 10:50:00,269.93,271.4,269.9,271.1,5893.0,242.608,243.9292,242.5811,243.6596,5893.0
2021-03-09 10:55:00,271.27,271.88,271.08,271.85,4682.0,243.8124,244.3607,243.6416,244.3337,4682.0
2021-03-09 11:00:00,271.85,272.41,271.72,272.06,6496.0,244.3337,244.837,244.2169,244.5224,6496.0
2021-03-09 11:05:00,271.97,272.57,271.97,272.49,5219.0,244.4415,244.9808,244.4415,244.9089,5219.0
2021-03-09 11:10:00,272.33,273.09,272.3,272.91,6167.0,244.7651,245.4482,244.7381,245.2864,6167.0
2021-03-09 11:15:00,272.8,272.97,271.76,272.13,8159.0,245.1875,245.3403,244.2528,244.5854,8159.0
2021-03-09 11:20:00,272.09,272.47,272.06,272.47,4370.0,244.5494,244.8909,244.5224,244.8909,4370.0
2021-03-09 11:25:00,272.65,272.65,271.91,272.04,3349.0,245.0527,245.0527,244.3876,244.5045,3349.0
2021-03-09 11:30:00,272.26,272.56,272.06,272.22,4355.0,244.7022,244.9718,244.5224,244.6662,4355.0
2021-03-09 11:35:00,272.51,272.58,272.19,272.43,5317.0,244.9269,244.9898,244.6393,244.855,5317.0
2021-03-09 11:40:00,272.41,272.47,272.21,272.25,5203.0,244.837,244.8909,244.6573,244.6932,5203.0
2021-03-09 11:45:00,272.23,272.25,272.12,272.15,999.0,244.6752,244.6932,244.5764,244.6033,999.0
2021-03-09 11:50:00,272.23,272.4,272.2,272.28,5221.0,244.6752,244.828,244.6483,244.7202,5221.0
2021-03-09 11:55:00,272.49,272.68,272.32,272.42,5183.0,244.9089,245.0797,244.7561,244.846,5183.0
2021-03-09 12:00:00,272.42,272.59,272.21,272.37,5766.0,244.846,244.9988,244.6573,244.8011,5766.0
2021-03-09 12:05:00,272.57,272.88,272.41,272.7,2950.0,244.9808,245.2594,244.837,245.0977,2950.0
2021-03-09 12:10:00,272.7,272.8,272.33,272.44,7198.0,245.0977,245.1875,244.7651,244.864,7198.0
2021-03-09 12:15:00,272.47,272.73,272.42,272.49,4636.0,244.8909,245.1246,244.846,244.9089,4636.0
2021-03-09 12:20:00,272.34,272.39,271.91,271.91,3828.0,244.7741,244.819,244.3876,244.3876,3828.0
2021-03-09 12:25:00,271.96,272.0,271.26,271.26,5650.0,244.4326,244.4685,243.8034,243.8034,5650.0
2021-03-09 12:30:00,271.28,271.59,271.03,271.55,4070.0,243.8214,244.1,243.5967,244.0641,4070.0
2021-03-09 12:35:00,271.96,271.97,271.67,271.67,3336.0,244.4326,244.4415,244.1719,244.1719,3336.0
2021-03-09 12:40:00,271.89,272.02,271.74,271.83,14848.0,244.3696,244.4865,244.2348,244.3157,14848.0
2021-03-09 12:45:00,271.88,271.92,271.0,271.0,2568.0,244.3607,244.3966,243.5697,243.5697,2568.0
2021-03-09 12:50:00,270.91,271.19,270.91,270.94,2203.0,243.4888,243.7405,243.4888,243.5158,2203.0
2021-03-09 12:55:00,270.77,270.91,270.19,270.38,2602.0,243.363,243.4888,242.8417,243.0125,2602.0
2021-03-09 13:00:00,270.53,270.84,270.45,270.7,2825.0,243.1473,243.4259,243.0754,243.3001,2825.0
2021-03-09 13:05:00,270.72,271.02,270.59,270.88,2190.0,243.3181,243.5877,243.2012,243.4619,2190.0
2021-03-09 13:10:00,270.84,270.99,270.54,270.99,2901.0,243.4259,243.5607,243.1563,243.5607,2901.0
2021-03-09 13:15:00,270.83,271.06,270.14,270.15,2504.0,243.4169,243.6237,242.7968,242.8058,2504.0
2021-03-09 13:20:00,270.34,270.53,270.34,270.38,2435.0,242.9765,243.1473,242.9765,243.0125,2435.0
2021-03-09 13:25:00,270.36,270.57,270.24,270.57,1673.0,242.9945,243.1833,242.8867,243.1833,1673.0
2021-03-09 13:30:00,270.62,270.64,270.37,270.38,4018.0,243.2282,243.2462,243.0035,243.0125,4018.0
2021-03-09 13:35:00,270.3,270.69,270.3,270.55,2567.0,242.9406,243.2911,242.9406,243.1653,2567.0
2021-03-09 13:40:00,270.62,270.88,270.62,270.72,3232.0,243.2282,243.4619,243.2282,243.3181,3232.0
2021-03-09 13:45:00,270.73,270.73,270.42,270.6,3400.0,243.3271,243.3271,243.0484,243.2102,3400.0
2021-03-09 13:50:00,270.67,270.67,270.2,270.35,2904.0,243.2731,243.2731,242.8507,242.9855,2904.0
2021-03-09 13:55:00,270.2,270.41,270.2,270.27,1490.0,242.8507,243.0395,242.8507,242.9136,1490.0
2021-03-09 14:00:00,270.41,270.5,270.21,270.41,2873.0,243.0395,243.1203,242.8597,243.0395,2873.0
2021-03-09 14:05:00,270.42,270.49,270.36,270.49,1406.0,243.0484,243.1114,242.9945,243.1114,1406.0
2021-03-09 14:10:00,270.54,270.56,270.26,270.51,2600.0,243.1563,243.1743,242.9046,243.1293,2600.0
2021-03-09 14:15:00,270.42,270.42,270.03,270.25,6197.0,243.0484,243.0484,242.6979,242.8956,6197.0
2021-03-09 14:20:00,270.31,270.36,270.12,270.2,3271.0,242.9496,242.9945,242.7788,242.8507,3271.0
2021-03-09 14:25:00,270.21,270.21,269.77,270.0,2202.0,242.8597,242.8597,242.4642,242.671,2202.0
2021-03-09 14:30:00,270.09,270.64,270.06,270.5,3318.0,242.7518,243.2462,242.7249,243.1203,3318.0
2021-03-09 14:35:00,270.76,270.92,270.59,270.75,4090.0,243.354,243.4978,243.2012,243.345,4090.0
2021-03-09 14:40:00,270.75,270.76,270.4,270.41,2112.0,243.345,243.354,243.0305,243.0395,2112.0
2021-03-09 14:45:00,270.49,270.49,270.09,270.14,3144.0,243.1114,243.1114,242.7518,242.7968,3144.0
2021-03-09 14:50:00,270.04,270.43,269.94,270.05,3208.0,242.7069,243.0574,242.617,242.7159,3208.0
2021-03-09 14:55:00,270.06,270.06,269.45,269.57,3551.0,242.7249,242.7249,242.1766,242.2845,3551.0
2021-03-09 15:00:00,269.57,269.69,269.38,269.5,4474.0,242.2845,242.3923,242.1137,242.2216,4474.0
2021-03-09 15:05:00,269.53,269.53,269.21,269.33,3131.0,242.2485,242.2485,241.9609,242.0688,3131.0
2021-03-09 15:10:00,269.34,269.52,269.21,269.21,3235.0,242.0778,242.2395,241.9609,241.9609,3235.0
2021-03-09 15:15:00,269.18,269.33,269.05,269.25,3161.0,241.9339,242.0688,241.8171,241.9969,3161.0
2021-03-09 15:20:00,269.14,269.14,268.87,269.02,4695.0,241.898,241.898,241.6553,241.7901,4695.0
2021-03-09 15:25:00,269.03,269.34,268.8,268.91,4628.0,241.7991,242.0778,241.5924,241.6913,4628.0
2021-03-09 15:30:00,268.81,268.89,268.62,268.69,8235.0,241.6014,241.6733,241.4306,241.4935,8235.0
2021-03-09 15:35:00,268.64,268.64,268.13,268.44,7102.0,241.4486,241.4486,240.9902,241.2689,7102.0
2021-03-09 15:40:00,268.48,268.74,267.87,267.87,9737.0,241.3048,241.5385,240.7565,240.7565,9737.0
2021-03-09 15:45:00,267.81,268.0,267.33,267.56,17846.0,240.7026,240.8734,240.2712,240.4779,17846.0
2021-03-09 15:50:00,267.54,267.64,266.78,267.61,26565.0,240.4599,240.5498,239.7769,240.5229,26565.0
2021-03-09 15:55:00,267.95,267.95,266.51,266.52,58961.0,240.8284,240.8284,239.5342,239.5432,58961.0
2021-03-10 09:30:00,268.27,268.58,266.68,268.14,18026.0,241.1161,241.3947,239.687,240.9992,18026.0
2021-03-10 09:35:00,267.83,268.91,266.79,268.0,4563.0,240.7206,241.6913,239.7859,240.8734,4563.0
2021-03-10 09:40:00,268.26,269.48,267.91,268.74,7800.0,241.1071,242.2036,240.7925,241.5385,7800.0
2021-03-10 09:45:00,268.87,269.1,267.6,267.61,6030.0,241.6553,241.862,240.5139,240.5229,6030.0
2021-03-10 09:50:00,267.83,268.37,267.72,268.37,2342.0,240.7206,241.2059,240.6217,241.2059,2342.0
2021-03-10 09:55:00,268.95,268.95,268.15,268.2,3489.0,241.7272,241.7272,241.0082,241.0531,3489.0
2021-03-10 10:00:00,268.6,269.59,268.52,268.8,8954.0,241.4127,242.3025,241.3408,241.5924,8954.0
2021-03-10 10:05:00,268.41,268.76,267.69,268.47,4471.0,241.2419,241.5565,240.5948,241.2958,4471.0
2021-03-10 10:10:00,268.64,269.05,268.49,268.54,3153.0,241.4486,241.8171,241.3138,241.3587,3153.0
2021-03-10 10:15:00,268.5,269.21,268.41,269.08,2859.0,241.3228,241.9609,241.2419,241.8441,2859.0
2021-03-10 10:20:00,269.31,269.32,268.99,269.01,2802.0,242.0508,242.0598,241.7632,241.7812,2802.0
2021-03-10 10:25:00,269.0,269.32,268.84,268.99,2777.0,241.7722,242.0598,241.6284,241.7632,2777.0
2021-03-10 10:30:00,268.65,269.12,268.34,268.89,1200.0,241.4576,241.88,241.179,241.6733,1200.0
2021-03-10 10:35:00,268.89,269.08,268.45,268.45,4041.0,241.6733,241.8441,241.2778,241.2778,4041.0
2021-03-10 10:40:00,268.27,268.48,268.08,268.12,2984.0,241.1161,241.3048,240.9453,240.9812,2984.0
2021-03-10 10:45:00,268.18,269.06,267.93,269.06,4227.0,241.0352,241.8261,240.8105,241.8261,4227.0
2021-03-10 10:50:00,269.1,269.25,268.9,269.17,6063.0,241.862,241.9969,241.6823,241.925,6063.0
2021-03-10 10:55:00,269.24,269.38,268.83,269.25,11925.0,241.9879,242.1137,241.6194,241.9969,11925.0
2021-03-10 11:00:00,269.42,270.2,269.39,270.18,3300.0,242.1497,242.8507,242.1227,242.8327,3300.0
2021-03-10 11:05:00,270.11,270.11,269.65,269.82,6187.0,242.7698,242.7698,242.3564,242.5092,6187.0
2021-03-10 11:10:00,269.87,270.14,269.78,269.92,2463.0,242.5541,242.7968,242.4732,242.599,2463.0
2021-03-10 11:15:00,270.18,270.29,269.73,270.04,2998.0,242.8327,242.9316,242.4283,242.7069,2998.0
2021-03-10 11:20:00,269.86,269.95,269.31,269.63,4681.0,242.5451,242.626,242.0508,242.3384,4681.0
2021-03-10 11:25:00,269.82,270.26,269.82,270.26,2889.0,242.5092,242.9046,242.5092,242.9046,2889.0
2021-03-10 11:30:00,270.1,270.55,270.1,270.5,2269.0,242.7608,243.1653,242.7608,243.1203,2269.0
2021-03-10 11:35:00,270.53,270.87,270.52,270.66,3449.0,243.1473,243.4529,243.1383,243.2641,3449.0
2021-03-10 11:40:00,270.56,270.59,269.91,270.18,2325.0,243.1743,243.2012,242.5901,242.8327,2325.0
2021-03-10 11:45:00,269.88,270.23,269.88,270.22,2000.0,242.5631,242.8777,242.5631,242.8687,2000.0
2021-03-10 11:50:00,270.44,270.44,269.99,270.28,5424.0,243.0664,243.0664,242.662,242.9226,5424.0
2021-03-10 11:55:00,270.3,270.45,269.95,270.0,3064.0,242.9406,243.0754,242.626,242.671,3064.0
2021-03-10 12:00:00,270.17,270.32,269.97,270.17,2813.0,242.8237,242.9586,242.644,242.8237,2813.0
2021-03-10 12:05:00,270.17,270.17,269.93,269.93,1400.0,242.8237,242.8237,242.608,242.608,1400.0
2021-03-10 12:10:00,269.89,270.45,269.88,270.35,10637.0,242.5721,243.0754,242.5631,242.9855,10637.0
2021-03-10 12:15:00,270.42,270.81,270.42,270.48,4557.0,243.0484,243.399,243.0484,243.1024,4557.0
2021-03-10 12:20:00,270.36,270.49,270.19,270.38,2780.0,242.9945,243.1114,242.8417,243.0125,2780.0
2021-03-10 12:25:00,270.3,270.3,270.09,270.19,2450.0,242.9406,242.9406,242.7518,242.8417,2450.0
2021-03-10 12:30:00,270.23,270.5,270.23,270.38,2167.0,242.8777,243.1203,242.8777,243.0125,2167.0
2021-03-10 12:35:00,270.4,270.45,270.19,270.19,2980.0,243.0305,243.0754,242.8417,242.8417,2980.0
2021-03-10 12:40:00,270.28,270.48,270.21,270.46,4014.0,242.9226,243.1024,242.8597,243.0844,4014.0
2021-03-10 12:45:00,270.54,270.82,270.5,270.58,5490.0,243.1563,243.408,243.1203,243.1922,5490.0
2021-03-10 12:50:00,270.57,270.61,270.13,270.5,5915.0,243.1833,243.2192,242.7878,243.1203,5915.0
2021-03-10 12:55:00,270.61,270.61,270.29,270.46,1640.0,243.2192,243.2192,242.9316,243.0844,1640.0
2021-03-10 13:00:00,270.32,270.34,269.75,270.24,4168.0,242.9586,242.9765,242.4463,242.8867,4168.0
2021-03-10 13:05:00,270.33,270.68,270.14,270.68,2844.0,242.9675,243.2821,242.7968,243.2821,2844.0
2021-03-10 13:10:00,270.69,270.86,270.69,270.81,1598.0,243.2911,243.4439,243.2911,243.399,1598.0
2021-03-10 13:15:00,270.58,270.66,270.29,270.52,6067.0,243.1922,243.2641,242.9316,243.1383,6067.0
2021-03-10 13:20:00,270.57,271.65,270.56,271.35,13736.0,243.1833,244.1539,243.1743,243.8843,13736.0
2021-03-10 13:25:00,271.37,271.85,271.37,271.85,2233.0,243.9023,244.3337,243.9023,244.3337,2233.0
2021-03-10 13:30:00,271.91,272.06,271.38,271.55,6076.0,244.3876,244.5224,243.9113,244.0641,6076.0
2021-03-10 13:35:00,271.39,271.64,271.28,271.54,3734.0,243.9203,244.145,243.8214,244.0551,3734.0
2021-03-10 13:40:00,271.6,272.0,271.26,271.81,3663.0,244.109,244.4685,243.8034,244.2977,3663.0
2021-03-10 13:45:00,271.77,272.01,271.6,272.01,4331.0,244.2618,244.4775,244.109,244.4775,4331.0
2021-03-10 13:50:00,272.19,272.19,271.84,272.07,3494.0,244.6393,244.6393,244.3247,244.5314,3494.0
2021-03-10 13:55:00,272.03,272.15,271.93,272.03,1600.0,244.4955,244.6033,244.4056,244.4955,1600.0
2021-03-10 14:00:00,271.93,272.23,271.84,272.23,6474.0,244.4056,244.6752,244.3247,244.6752,6474.0
2021-03-10 14:05:00,272.24,272.38,271.81,271.81,2801.0,244.6842,244.81,244.2977,244.2977,2801.0
2021-03-10 14:10:00,271.92,272.75,271.92,272.75,3330.0,244.3966,245.1426,244.3966,245.1426,3330.0
2021-03-10 14:15:00,272.72,272.89,272.72,272.73,2011.0,245.1156,245.2684,245.1156,245.1246,2011.0
2021-03-10 14:20:00,272.9,272.97,272.42,272.83,4922.0,245.2774,245.3403,244.846,245.2145,4922.0
2021-03-10 14:25:00,272.83,273.22,272.83,273.16,5823.0,245.2145,245.565,245.2145,245.5111,5823.0
2021-03-10 14:30:00,273.19,273.64,273.11,273.54,5993.0,245.5381,245.9425,245.4662,245.8526,5993.0
2021-03-10 14:35:00,273.58,273.63,273.11,273.38,5981.0,245.8886,245.9335,245.4662,245.7088,5981.0
2021-03-10 14:40:00,273.36,273.36,272.79,272.79,3307.0,245.6909,245.6909,245.1786,245.1786,3307.0
2021-03-10 14:45:00,272.78,273.53,272.78,273.53,5304.0,245.1696,245.8436,245.1696,245.8436,5304.0
2021-03-10 14:50:00,273.49,273.99,273.41,273.78,9997.0,245.8077,246.2571,245.7358,246.0683,9997.0
2021-03-10 14:55:00,273.81,274.01,273.64,273.79,6413.0,246.0953,246.2751,245.9425,246.0773,6413.0
2021-03-10 15:00:00,273.74,273.99,273.29,273.29,4050.0,246.0324,246.2571,245.6279,245.6279,4050.0
2021-03-10 15:05:00,273.31,273.37,272.99,273.22,4712.0,245.6459,245.6998,245.3583,245.565,4712.0
2021-03-10 15:10:00,273.17,273.21,272.87,272.89,5512.0,245.5201,245.556,245.2505,245.2684,5512.0
2021-03-10 15:15:00,272.94,273.69,272.9,273.32,21909.0,245.3134,245.9875,245.2774,245.6549,21909.0
2021-03-10 15:20:00,273.33,273.76,273.26,273.51,4963.0,245.6639,246.0504,245.601,245.8257,4963.0
2021-03-10 15:25:00,273.65,273.65,272.97,272.97,9060.0,245.9515,245.9515,245.3403,245.3403,9060.0
2021-03-10 15:30:00,273.18,273.47,272.88,272.93,8647.0,245.5291,245.7897,245.2594,245.3044,8647.0
2021-03-10 15:35:00,272.93,273.24,272.92,273.1,10139.0,245.3044,245.583,245.2954,245.4572,10139.0
2021-03-10 15:40:00,273.02,273.31,272.86,273.04,26785.0,245.3853,245.6459,245.2415,245.4032,26785.0
2021-03-10 15:45:00,273.1,273.92,273.04,273.64,29583.0,245.4572,246.1942,245.4032,245.9425,29583.0
2021-03-10 15:50:00,273.55,274.06,273.08,273.08,64057.0,245.8616,246.32,245.4392,245.4392,64057.0
2021-03-10 15:55:00,273.13,273.29,272.81,273.08,51038.0,245.4841,245.6279,245.1965,245.4392,51038.0
2021-03-11 09:30:00,272.81,273.7,271.04,271.42,24925.0,245.1965,245.9964,243.6057,243.9472,24925.0
2021-03-11 09:35:00,271.3,272.7,270.5,272.7,6810.0,243.8394,245.0977,243.1203,245.0977,6810.0
2021-03-11 09:40:00,272.71,272.99,271.72,271.72,4794.0,245.1066,245.3583,244.2169,244.2169,4794.0
2021-03-11 09:45:00,271.68,272.38,271.64,271.86,3215.0,244.1809,244.81,244.145,244.3427,3215.0
2021-03-11 09:50:00,271.94,272.73,271.78,272.52,3050.0,244.4146,245.1246,244.2708,244.9359,3050.0
2021-03-11 09:55:00,272.52,273.04,272.33,273.04,3814.0,244.9359,245.4032,244.7651,245.4032,3814.0
2021-03-11 10:00:00,273.0,273.0,272.2,272.2,3250.0,245.3673,245.3673,244.6483,244.6483,3250.0
2021-03-11 10:05:00,272.18,273.56,272.14,273.54,8591.0,244.6303,245.8706,244.5943,245.8526,8591.0
2021-03-11 10:10:00,273.63,273.78,273.39,273.6,4400.0,245.9335,246.0683,245.7178,245.9066,4400.0
2021-03-11 10:15:00,273.6,273.81,272.3,272.65,3978.0,245.9066,246.0953,244.7381,245.0527,3978.0
2021-03-11 10:20:00,272.83,273.3,272.6,273.14,4625.0,245.2145,245.6369,245.0078,245.4931,4625.0
2021-03-11 10:25:00,273.15,273.19,272.44,273.1,9654.0,245.5021,245.5381,244.864,245.4572,9654.0
2021-03-11 10:30:00,273.23,273.4,273.17,273.29,4936.0,245.574,245.7268,245.5201,245.6279,4936.0
2021-03-11 10:35:00,273.29,273.54,272.74,272.74,4157.0,245.6279,245.8526,245.1336,245.1336,4157.0
2021-03-11 10:40:00,272.7,273.11,272.7,273.02,5154.0,245.0977,245.4662,245.0977,245.3853,5154.0
2021-03-11 10:45:00,272.87,273.17,272.69,272.69,7873.0,245.2505,245.5201,245.0887,245.0887,7873.0
2021-03-11 10:50:00,272.8,272.92,272.38,272.8,10832.0,245.1875,245.2954,244.81,245.1875,10832.0
2021-03-11 10:55:00,272.8,272.86,272.26,272.26,4385.0,245.1875,245.2415,244.7022,244.7022,4385.0
2021-03-11 11:00:00,272.66,272.91,272.38,272.88,4573.0,245.0617,245.2864,244.81,245.2594,4573.0
2021-03-11 11:05:00,272.93,273.04,272.8,272.85,3196.0,245.3044,245.4032,245.1875,245.2325,3196.0
2021-03-11 11:10:00,272.95,273.08,272.85,273.03,6097.0,245.3224,245.4392,245.2325,245.3943,6097.0
2021-03-11 11:15:00,273.0,273.33,272.96,273.33,7153.0,245.3673,245.6639,245.3313,245.6639,7153.0
2021-03-11 11:20:00,273.31,273.31,272.71,272.71,4500.0,245.6459,245.6459,245.1066,245.1066,4500.0
2021-03-11 11:25:00,272.73,272.9,272.19,272.49,11667.0,245.1246,245.2774,244.6393,244.9089,11667.0
2021-03-11 11:30:00,272.4,272.74,272.33,272.34,4773.0,244.828,245.1336,244.7651,244.7741,4773.0
2021-03-11 11:35:00,272.43,272.73,272.08,272.12,5990.0,244.855,245.1246,244.5404,244.5764,5990.0
2021-03-11 11:40:00,272.25,272.34,271.53,271.77,6638.0,244.6932,244.7741,244.0461,244.2618,6638.0
2021-03-11 11:45:00,271.83,271.88,271.21,271.52,6297.0,244.3157,244.3607,243.7585,244.0371,6297.0
2021-03-11 11:50:00,271.6,272.17,271.31,272.17,16268.0,244.109,244.6213,243.8484,244.6213,16268.0
2021-03-11 11:55:00,272.01,272.03,270.85,270.85,4497.0,244.4775,244.4955,243.4349,243.4349,4497.0
2021-03-11 12:00:00,270.89,271.17,270.89,270.97,5190.0,243.4709,243.7225,243.4709,243.5428,5190.0
2021-03-11 12:05:00,270.97,271.42,270.94,271.42,4944.0,243.5428,243.9472,243.5158,243.9472,4944.0
2021-03-11 12:10:00,271.4,271.46,271.2,271.35,3226.0,243.9292,243.9832,243.7495,243.8843,3226.0
2021-03-11 12:15:00,271.39,271.59,271.18,271.19,3956.0,243.9203,244.1,243.7315,243.7405,3956.0
2021-03-11 12:20:00,271.22,271.35,271.17,271.32,5009.0,243.7675,243.8843,243.7225,243.8573,5009.0
2021-03-11 12:25:00,271.43,271.43,270.56,270.78,4162.0,243.9562,243.9562,243.1743,243.372,4162.0
2021-03-11 12:30:00,270.9,271.23,270.75,271.21,3928.0,243.4799,243.7765,243.345,243.7585,3928.0
2021-03-11 12:35:00,271.12,271.18,270.82,270.82,3131.0,243.6776,243.7315,243.408,243.408,3131.0
2021-03-11 12:40:00,270.67,270.76,270.55,270.6,4539.0,243.2731,243.354,243.1653,243.2102,4539.0
2021-03-11 12:45:00,270.55,270.57,270.28,270.33,3234.0,243.1653,243.1833,242.9226,242.9675,3234.0
2021-03-11 12:50:00,270.33,270.76,270.32,270.76,3381.0,242.9675,243.354,242.9586,243.354,3381.0
2021-03-11 12:55:00,270.57,270.57,270.17,270.56,4668.0,243.1833,243.1833,242.8237,243.1743,4668.0
2021-03-11 13:00:00,270.54,270.85,270.53,270.76,3586.0,243.1563,243.4349,243.1473,243.354,3586.0
2021-03-11 13:05:00,270.76,271.0,270.45,270.66,4550.0,243.354,243.5697,243.0754,243.2641,4550.0
2021-03-11 13:10:00,270.67,271.04,270.33,270.79,19448.0,243.2731,243.6057,242.9675,243.381,19448.0
2021-03-11 13:15:00,270.71,271.08,270.71,270.83,3057.0,243.3091,243.6416,243.3091,243.4169,3057.0
2021-03-11 13:20:00,270.77,270.94,270.66,270.7,2410.0,243.363,243.5158,243.2641,243.3001,2410.0
2021-03-11 13:25:00,270.79,271.03,270.67,271.02,2550.0,243.381,243.5967,243.2731,243.5877,2550.0
2021-03-11 13:30:00,270.96,271.12,270.88,271.0,4236.0,243.5338,243.6776,243.4619,243.5697,4236.0
2021-03-11 13:35:00,270.84,271.0,270.74,270.74,1672.0,243.4259,243.5697,243.336,243.336,1672.0
2021-03-11 13:40:00,270.8,271.01,270.73,270.73,1643.0,243.39,243.5787,243.3271,243.3271,1643.0
2021-03-11 13:45:00,270.7,270.96,270.69,270.96,1819.0,243.3001,243.5338,243.2911,243.5338,1819.0
2021-03-11 13:50:00,271.01,271.43,270.81,271.22,10697.0,243.5787,243.9562,243.399,243.7675,10697.0
2021-03-11 13:55:00,271.26,271.26,270.84,271.0,1305.0,243.8034,243.8034,243.4259,243.5697,1305.0
2021-03-11 14:00:00,271.17,271.65,271.05,271.44,1600.0,243.7225,244.1539,243.6147,243.9652,1600.0
2021-03-11 14:05:00,271.56,271.67,271.42,271.52,3423.0,244.073,244.1719,243.9472,244.0371,3423.0
2021-03-11 14:10:00,271.58,271.67,271.35,271.41,2611.0,244.091,244.1719,243.8843,243.9382,2611.0
2021-03-11 14:15:00,271.37,271.49,271.12,271.26,2361.0,243.9023,244.0101,243.6776,243.8034,2361.0
2021-03-11 14:20:00,271.39,271.42,271.25,271.34,4418.0,243.9203,243.9472,243.7944,243.8753,4418.0
2021-03-11 14:25:00,271.28,271.35,270.97,271.02,4165.0,243.8214,243.8843,243.5428,243.5877,4165.0
2021-03-11 14:30:00,271.04,271.23,270.98,271.14,2604.0,243.6057,243.7765,243.5518,243.6956,2604.0
2021-03-11 14:35:00,271.14,271.28,270.91,271.07,3445.0,243.6956,243.8214,243.4888,243.6326,3445.0
2021-03-11 14:40:00,270.87,271.27,270.82,270.85,5867.0,243.4529,243.8124,243.408,243.4349,5867.0
2021-03-11 14:45:00,270.93,270.93,270.5,270.71,6241.0,243.5068,243.5068,243.1203,243.3091,6241.0
2021-03-11 14:50:00,270.54,271.01,270.54,270.89,5023.0,243.1563,243.5787,243.1563,243.4709,5023.0
2021-03-11 14:55:00,270.8,271.01,270.67,270.85,4389.0,243.39,243.5787,243.2731,243.4349,4389.0
2021-03-11 15:00:00,270.75,270.76,270.47,270.67,2702.0,243.345,243.354,243.0934,243.2731,2702.0
2021-03-11 15:05:00,270.55,270.55,270.22,270.29,5001.0,243.1653,243.1653,242.8687,242.9316,5001.0
2021-03-11 15:10:00,270.28,270.29,270.04,270.11,8300.0,242.9226,242.9316,242.7069,242.7698,8300.0
2021-03-11 15:15:00,270.11,270.19,269.88,269.88,6034.0,242.7698,242.8417,242.5631,242.5631,6034.0
2021-03-11 15:20:00,269.85,270.22,269.76,270.21,5009.0,242.5361,242.8687,242.4552,242.8597,5009.0
2021-03-11 15:25:00,270.21,270.23,270.06,270.18,4820.0,242.8597,242.8777,242.7249,242.8327,4820.0
2021-03-11 15:30:00,270.23,270.28,269.66,269.66,7119.0,242.8777,242.9226,242.3654,242.3654,7119.0
2021-03-11 15:35:00,269.64,270.1,269.64,270.1,10260.0,242.3474,242.7608,242.3474,242.7608,10260.0
2021-03-11 15:40:00,270.09,270.22,269.72,269.8,7918.0,242.7518,242.8687,242.4193,242.4912,7918.0
2021-03-11 15:45:00,269.84,270.29,269.77,270.01,15413.0,242.5271,242.9316,242.4642,242.6799,15413.0
2021-03-11 15:50:00,269.92,270.13,269.47,269.74,12796.0,242.599,242.7878,242.1946,242.4373,12796.0
2021-03-11 15:55:00,269.74,269.85,269.43,269.62,26465.0,242.4373,242.5361,242.1586,242.3294,26465.0
2021-03-12 09:30:00,270.39,271.38,269.98,271.31,15998.0,243.0215,243.9113,242.653,243.8484,15998.0
2021-03-12 09:35:00,271.3,271.81,271.09,271.81,7675.0,243.8394,244.2977,243.6506,244.2977,7675.0
2021-03-12 09:40:00,271.66,272.0,270.7,271.41,5643.0,244.1629,244.4685,243.3001,243.9382,5643.0
2021-03-12 09:45:00,270.99,271.47,270.61,271.4,7711.0,243.5607,243.9922,243.2192,243.9292,7711.0
2021-03-12 09:50:00,271.4,271.87,271.32,271.45,2218.0,243.9292,244.3517,243.8573,243.9742,2218.0
2021-03-12 09:55:00,271.59,272.11,271.59,271.98,3939.0,244.1,244.5674,244.1,244.4505,3939.0
2021-03-12 10:00:00,271.85,272.66,271.55,272.24,4044.0,244.3337,245.0617,244.0641,244.6842,4044.0
2021-03-12 10:05:00,272.21,272.85,271.92,272.36,2622.0,244.6573,245.2325,244.3966,244.7921,2622.0
2021-03-12 10:10:00,272.5,272.68,272.14,272.2,4267.0,244.9179,245.0797,244.5943,244.6483,4267.0
2021-03-12 10:15:00,272.34,274.22,272.25,274.15,27758.0,244.7741,246.4638,244.6932,246.4009,27758.0
2021-03-12 10:20:00,273.93,273.96,272.41,272.59,4500.0,246.2032,246.2301,244.837,244.9988,4500.0
2021-03-12 10:25:00,272.44,272.68,272.12,272.23,3877.0,244.864,245.0797,244.5764,244.6752,3877.0
2021-03-12 10:30:00,272.01,272.01,271.21,271.21,4953.0,244.4775,244.4775,243.7585,243.7585,4953.0
2021-03-12 10:35:00,271.21,271.46,270.81,271.41,3917.0,243.7585,243.9832,243.399,243.9382,3917.0
2021-03-12 10:40:00,271.41,271.71,271.13,271.32,4772.0,243.9382,244.2079,243.6866,243.8573,4772.0
2021-03-12 10:45:00,271.46,271.88,271.19,271.88,2400.0,243.9832,244.3607,243.7405,244.3607,2400.0
2021-03-12 10:50:00,272.0,272.46,271.71,272.18,14203.0,244.4685,244.882,244.2079,244.6303,14203.0
2021-03-12 10:55:00,272.24,272.8,272.12,272.75,12509.0,244.6842,245.1875,244.5764,245.1426,12509.0
2021-03-12 11:00:00,272.52,272.59,271.28,271.28,7959.0,244.9359,244.9988,243.8214,243.8214,7959.0
2021-03-12 11:05:00,271.44,271.74,271.2,271.56,1720.0,243.9652,244.2348,243.7495,244.073,1720.0
2021-03-12 11:10:00,271.61,272.09,271.5,271.73,2702.0,244.118,244.5494,244.0191,244.2258,2702.0
2021-03-12 11:15:00,271.74,272.03,271.59,271.73,1563.0,244.2348,244.4955,244.1,244.2258,1563.0
2021-03-12 11:20:00,271.65,271.82,271.61,271.61,1040.0,244.1539,244.3067,244.118,244.118,1040.0
2021-03-12 11:25:00,271.26,271.26,270.73,271.08,7335.0,243.8034,243.8034,243.3271,243.6416,7335.0
2021-03-12 11:30:00,271.15,271.45,271.15,271.31,1926.0,243.7045,243.9742,243.7045,243.8484,1926.0
2021-03-12 11:35:00,271.35,271.35,270.84,270.91,1972.0,243.8843,243.8843,243.4259,243.4888,1972.0
2021-03-12 11:40:00,270.85,271.07,270.69,270.79,1340.0,243.4349,243.6326,243.2911,243.381,1340.0
2021-03-12 11:45:00,270.78,270.79,270.65,270.75,1305.0,243.372,243.381,243.2552,243.345,1305.0
2021-03-12 11:50:00,270.83,270.89,270.51,270.55,4603.0,243.4169,243.4709,243.1293,243.1653,4603.0
2021-03-12 11:55:00,270.66,271.17,270.61,271.11,3824.0,243.2641,243.7225,243.2192,243.6686,3824.0
2021-03-12 12:00:00,270.96,271.0,270.63,270.67,1657.0,243.5338,243.5697,243.2372,243.2731,1657.0
2021-03-12 12:05:00,270.65,270.85,270.65,270.74,1426.0,243.2552,243.4349,243.2552,243.336,1426.0
2021-03-12 12:10:00,270.8,270.81,270.36,270.5,1823.0,243.39,243.399,242.9945,243.1203,1823.0
2021-03-12 12:15:00,270.56,270.86,270.56,270.86,3344.0,243.1743,243.4439,243.1743,243.4439,3344.0
2021-03-12 12:20:00,270.91,271.16,270.87,271.15,3302.0,243.4888,243.7135,243.4529,243.7045,3302.0
2021-03-12 12:25:00,271.24,271.63,271.24,271.63,1265.0,243.7854,244.136,243.7854,244.136,1265.0
2021-03-12 12:30:00,271.55,271.59,271.46,271.46,1101.0,244.0641,244.1,243.9832,243.9832,1101.0
2021-03-12 12:35:00,271.26,271.51,271.21,271.51,1200.0,243.8034,244.0281,243.7585,244.0281,1200.0
2021-03-12 12:40:00,271.58,271.58,271.32,271.49,2996.0,244.091,244.091,243.8573,244.0101,2996.0
2021-03-12 12:45:00,271.58,271.76,271.58,271.76,764.0,244.091,244.2528,244.091,244.2528,764.0
2021-03-12 12:50:00,271.63,271.7,271.44,271.7,2485.0,244.136,244.1989,243.9652,244.1989,2485.0
2021-03-12 12:55:00,271.51,271.53,271.26,271.33,1508.0,244.0281,244.0461,243.8034,243.8663,1508.0
2021-03-12 13:00:00,271.33,271.33,271.13,271.29,1000.0,243.8663,243.8663,243.6866,243.8304,1000.0
2021-03-12 13:05:00,271.21,271.54,271.08,271.54,3776.0,243.7585,244.0551,243.6416,244.0551,3776.0
2021-03-12 13:10:00,271.57,271.78,271.46,271.78,937.0,244.082,244.2708,243.9832,244.2708,937.0
2021-03-12 13:15:00,271.69,271.84,271.66,271.77,1734.0,244.1899,244.3247,244.1629,244.2618,1734.0
2021-03-12 13:20:00,271.86,272.02,271.83,271.83,1636.0,244.3427,244.4865,244.3157,244.3157,1636.0
2021-03-12 13:25:00,271.9,272.12,271.89,271.97,2422.0,244.3786,244.5764,244.3696,244.4415,2422.0
2021-03-12 13:30:00,271.85,271.93,271.78,271.81,1809.0,244.3337,244.4056,244.2708,244.2977,1809.0
2021-03-12 13:35:00,271.7,271.83,271.62,271.68,5436.0,244.1989,244.3157,244.127,244.1809,5436.0
2021-03-12 13:40:00,271.68,271.91,271.64,271.91,956.0,244.1809,244.3876,244.145,244.3876,956.0
2021-03-12 13:45:00,271.92,271.92,271.64,271.9,3721.0,244.3966,244.3966,244.145,244.3786,3721.0
2021-03-12 13:50:00,271.99,271.99,271.89,271.9,1408.0,244.4595,244.4595,244.3696,244.3786,1408.0
2021-03-12 13:55:00,271.95,271.95,271.65,271.68,3000.0,244.4236,244.4236,244.1539,244.1809,3000.0
2021-03-12 14:00:00,271.81,271.81,271.47,271.47,2025.0,244.2977,244.2977,243.9922,243.9922,2025.0
2021-03-12 14:05:00,271.51,272.06,271.49,271.93,4336.0,244.0281,244.5224,244.0101,244.4056,4336.0
2021-03-12 14:10:00,271.87,272.08,271.84,272.01,1830.0,244.3517,244.5404,244.3247,244.4775,1830.0
2021-03-12 14:15:00,272.05,272.12,272.01,272.01,1442.0,244.5135,244.5764,244.4775,244.4775,1442.0
2021-03-12 14:20:00,271.99,272.14,271.89,272.04,2910.0,244.4595,244.5943,244.3696,244.5045,2910.0
2021-03-12 14:25:00,271.95,272.28,271.92,272.21,2350.0,244.4236,244.7202,244.3966,244.6573,2350.0
2021-03-12 14:30:00,272.34,272.48,272.34,272.48,1888.0,244.7741,244.8999,244.7741,244.8999,1888.0
2021-03-12 14:35:00,272.34,272.48,272.31,272.44,2518.0,244.7741,244.8999,244.7471,244.864,2518.0
2021-03-12 14:40:00,272.56,272.71,272.39,272.47,2327.0,244.9718,245.1066,244.819,244.8909,2327.0
2021-03-12 14:45:00,272.67,272.83,272.66,272.83,1144.0,245.0707,245.2145,245.0617,245.2145,1144.0
2021-03-12 14:50:00,272.71,272.93,272.66,272.67,4607.0,245.1066,245.3044,245.0617,245.0707,4607.0
2021-03-12 14:55:00,272.46,273.32,272.41,273.32,3388.0,244.882,245.6549,244.837,245.6549,3388.0
2021-03-12 15:00:00,273.27,273.36,273.03,273.31,4926.0,245.61,245.6909,245.3943,245.6459,4926.0
2021-03-12 15:05:00,273.39,273.49,273.26,273.34,5767.0,245.7178,245.8077,245.601,245.6729,5767.0
2021-03-12 15:10:00,273.26,273.3,272.87,273.02,3690.0,245.601,245.6369,245.2505,245.3853,3690.0
2021-03-12 15:15:00,273.11,273.18,273.09,273.15,1910.0,245.4662,245.5291,245.4482,245.5021,1910.0
2021-03-12 15:20:00,273.12,273.87,273.12,273.78,10301.0,245.4751,246.1492,245.4751,246.0683,10301.0
2021-03-12 15:25:00,273.74,274.13,273.56,273.56,17432.0,246.0324,246.3829,245.8706,245.8706,17432.0
2021-03-12 15:30:00,273.68,273.87,273.68,273.87,5260.0,245.9785,246.1492,245.9785,246.1492,5260.0
2021-03-12 15:35:00,273.88,274.19,273.88,274.05,12454.0,246.1582,246.4368,246.1582,246.311,12454.0
2021-03-12 15:40:00,274.0,274.18,274.0,274.09,9259.0,246.2661,246.4279,246.2661,246.347,9259.0
2021-03-12 15:45:00,274.09,274.48,274.05,274.29,12291.0,246.347,246.6975,246.311,246.5267,12291.0
2021-03-12 15:50:00,274.14,274.18,273.85,273.97,15833.0,246.3919,246.4279,246.1313,246.2391,15833.0
2021-03-12 15:55:00,273.97,274.33,273.83,273.99,35003.0,246.2391,246.5627,246.1133,246.2571,35003.0
2021-03-15 09:30:00,273.37,274.58,273.09,273.09,17302.0,245.6998,246.7874,245.4482,245.4482,17302.0
2021-03-15 09:35:00,273.73,274.01,273.18,273.84,4946.0,246.0234,246.2751,245.5291,246.1223,4946.0
2021-03-15 09:40:00,273.93,274.01,273.27,273.99,4150.0,246.2032,246.2751,245.61,246.2571,4150.0
2021-03-15 09:45:00,273.82,273.99,272.96,272.96,5151.0,246.1043,246.2571,245.3313,245.3313,5151.0
2021-03-15 09:50:00,273.14,273.4,272.55,272.55,6081.0,245.4931,245.7268,244.9628,244.9628,6081.0
2021-03-15 09:55:00,272.89,273.41,272.56,273.04,3212.0,245.2684,245.7358,244.9718,245.4032,3212.0
2021-03-15 10:00:00,273.03,273.1,272.55,272.55,3103.0,245.3943,245.4572,244.9628,244.9628,3103.0
2021-03-15 10:05:00,272.5,272.56,271.94,272.01,2101.0,244.9179,244.9718,244.4146,244.4775,2101.0
2021-03-15 10:10:00,272.1,272.43,271.99,272.03,4442.0,244.5584,244.855,244.4595,244.4955,4442.0
2021-03-15 10:15:00,272.06,272.3,271.94,272.1,2250.0,244.5224,244.7381,244.4146,244.5584,2250.0
2021-03-15 10:20:00,272.12,272.59,272.12,272.33,4206.0,244.5764,244.9988,244.5764,244.7651,4206.0
2021-03-15 10:25:00,272.38,273.16,272.38,273.16,5500.0,244.81,245.5111,244.81,245.5111,5500.0
2021-03-15 10:30:00,273.26,273.54,272.88,273.42,6005.0,245.601,245.8526,245.2594,245.7448,6005.0
2021-03-15 10:35:00,273.45,273.75,273.44,273.54,6085.0,245.7717,246.0414,245.7628,245.8526,6085.0
2021-03-15 10:40:00,273.47,273.47,273.24,273.24,1788.0,245.7897,245.7897,245.583,245.583,1788.0
2021-03-15 10:45:00,273.07,273.23,272.79,272.8,5836.0,245.4302,245.574,245.1786,245.1875,5836.0
2021-03-15 10:50:00,272.9,273.85,272.9,273.85,2297.0,245.2774,246.1313,245.2774,246.1313,2297.0
2021-03-15 10:55:00,273.79,273.9,273.49,273.64,1456.0,246.0773,246.1762,245.8077,245.9425,1456.0
2021-03-15 11:00:00,273.61,273.9,273.46,273.88,2246.0,245.9156,246.1762,245.7807,246.1582,2246.0
2021-03-15 11:05:00,273.9,273.9,273.27,273.48,2200.0,246.1762,246.1762,245.61,245.7987,2200.0
2021-03-15 11:10:00,273.47,273.47,273.06,273.08,3171.0,245.7897,245.7897,245.4212,245.4392,3171.0
2021-03-15 11:15:00,273.25,273.75,273.25,273.49,2215.0,245.592,246.0414,245.592,245.8077,2215.0
2021-03-15 11:20:00,273.46,273.46,272.94,273.14,1782.0,245.7807,245.7807,245.3134,245.4931,1782.0
2021-03-15 11:25:00,273.17,273.17,272.6,272.6,1933.0,245.5201,245.5201,245.0078,245.0078,1933.0
2021-03-15 11:30:00,272.77,272.83,272.26,272.26,2558.0,245.1606,245.2145,244.7022,244.7022,2558.0
2021-03-15 11:35:00,272.28,272.43,272.15,272.15,985.0,244.7202,244.855,244.6033,244.6033,985.0
2021-03-15 11:40:00,272.26,272.56,272.26,272.55,1402.0,244.7022,244.9718,244.7022,244.9628,1402.0
2021-03-15 11:45:00,272.71,272.76,272.56,272.57,1826.0,245.1066,245.1516,244.9718,244.9808,1826.0
2021-03-15 11:50:00,272.65,273.08,272.65,273.08,1874.0,245.0527,245.4392,245.0527,245.4392,1874.0
2021-03-15 11:55:00,273.09,273.38,272.98,273.24,3336.0,245.4482,245.7088,245.3493,245.583,3336.0
2021-03-15 12:00:00,273.28,273.47,273.26,273.41,1956.0,245.619,245.7897,245.601,245.7358,1956.0
2021-03-15 12:05:00,273.47,273.52,273.39,273.51,2259.0,245.7897,245.8347,245.7178,245.8257,2259.0
2021-03-15 12:10:00,273.64,273.95,273.6,273.75,3375.0,245.9425,246.2211,245.9066,246.0414,3375.0
2021-03-15 12:15:00,273.79,274.25,273.6,273.96,10662.0,246.0773,246.4908,245.9066,246.2301,10662.0
2021-03-15 12:20:00,274.14,274.26,273.94,274.0,2895.0,246.3919,246.4998,246.2121,246.2661,2895.0
2021-03-15 12:25:00,274.0,274.17,273.99,274.01,2563.0,246.2661,246.4189,246.2571,246.2751,2563.0
2021-03-15 12:30:00,273.94,273.99,273.54,273.64,5915.0,246.2121,246.2571,245.8526,245.9425,5915.0
2021-03-15 12:35:00,273.69,273.74,273.16,273.3,3422.0,245.9875,246.0324,245.5111,245.6369,3422.0
2021-03-15 12:40:00,273.38,273.53,273.3,273.33,2308.0,245.7088,245.8436,245.6369,245.6639,2308.0
2021-03-15 12:45:00,273.26,273.29,272.78,273.17,6595.0,245.601,245.6279,245.1696,245.5201,6595.0
2021-03-15 12:50:00,273.25,273.3,272.97,273.28,3630.0,245.592,245.6369,245.3403,245.619,3630.0
2021-03-15 12:55:00,273.44,273.52,273.34,273.48,2002.0,245.7628,245.8347,245.6729,245.7987,2002.0
2021-03-15 13:00:00,273.48,273.7,273.44,273.66,5063.0,245.7987,245.9964,245.7628,245.9605,5063.0
2021-03-15 13:05:00,273.55,273.64,273.02,273.51,10394.0,245.8616,245.9425,245.3853,245.8257,10394.0
2021-03-15 13:10:00,273.7,274.14,273.7,273.95,1830.0,245.9964,246.3919,245.9964,246.2211,1830.0
2021-03-15 13:15:00,273.95,274.25,273.94,274.25,2752.0,246.2211,246.4908,246.2121,246.4908,2752.0
2021-03-15 13:20:00,274.32,274.32,274.17,274.21,2304.0,246.5537,246.5537,246.4189,246.4548,2304.0
2021-03-15 13:25:00,274.15,274.26,274.05,274.12,5650.0,246.4009,246.4998,246.311,246.3739,5650.0
2021-03-15 13:30:00,274.12,274.38,274.08,274.32,3903.0,246.3739,246.6076,246.338,246.5537,3903.0
2021-03-15 13:35:00,274.46,274.62,274.4,274.49,3870.0,246.6795,246.8233,246.6256,246.7065,3870.0
2021-03-15 13:40:00,274.5,274.65,274.37,274.62,4505.0,246.7155,246.8503,246.5986,246.8233,4505.0
2021-03-15 13:45:00,274.65,274.69,274.4,274.57,8573.0,246.8503,246.8862,246.6256,246.7784,8573.0
2021-03-15 13:50:00,274.56,275.34,274.51,275.19,7394.0,246.7694,247.4704,246.7245,247.3356,7394.0
2021-03-15 13:55:00,275.15,275.63,275.15,275.63,4106.0,247.2997,247.7311,247.2997,247.7311,4106.0
2021-03-15 14:00:00,275.7,275.92,275.68,275.78,3106.0,247.794,247.9917,247.776,247.8659,3106.0
2021-03-15 14:05:00,275.66,275.67,274.83,274.88,9178.0,247.7581,247.767,247.0121,247.057,9178.0
2021-03-15 14:10:00,274.84,275.31,274.84,275.02,7965.0,247.0211,247.4435,247.0211,247.1828,7965.0
2021-03-15 14:15:00,275.04,275.29,275.01,275.01,7615.0,247.2008,247.4255,247.1738,247.1738,7615.0
2021-03-15 14:20:00,275.19,275.55,275.14,275.42,9741.0,247.3356,247.6592,247.2907,247.5423,9741.0
2021-03-15 14:25:00,275.54,275.78,275.36,275.78,4902.0,247.6502,247.8659,247.4884,247.8659,4902.0
2021-03-15 14:30:00,275.74,275.86,275.44,275.73,10343.0,247.83,247.9378,247.5603,247.821,10343.0
2021-03-15 14:35:00,275.77,275.95,275.04,275.12,15924.0,247.8569,248.0187,247.2008,247.2727,15924.0
2021-03-15 14:40:00,275.29,275.29,274.76,274.76,8531.0,247.4255,247.4255,246.9491,246.9491,8531.0
2021-03-15 14:45:00,274.76,275.0,274.75,274.82,4131.0,246.9491,247.1649,246.9402,247.0031,4131.0
2021-03-15 14:50:00,274.8,275.11,274.73,275.08,2203.0,246.9851,247.2637,246.9222,247.2368,2203.0
2021-03-15 14:55:00,275.03,275.24,274.94,275.11,2931.0,247.1918,247.3806,247.1109,247.2637,2931.0
2021-03-15 15:00:00,275.11,275.15,274.71,274.84,5080.0,247.2637,247.2997,246.9042,247.0211,5080.0
2021-03-15 15:05:00,274.9,274.94,274.64,274.84,6086.0,247.075,247.1109,246.8413,247.0211,6086.0
2021-03-15 15:10:00,274.78,274.78,274.56,274.61,4676.0,246.9671,246.9671,246.7694,246.8143,4676.0
2021-03-15 15:15:00,274.62,274.63,274.29,274.48,4947.0,246.8233,246.8323,246.5267,246.6975,4947.0
2021-03-15 15:20:00,274.59,274.59,274.24,274.33,4052.0,246.7964,246.7964,246.4818,246.5627,4052.0
2021-03-15 15:25:00,274.35,274.44,274.26,274.31,5305.0,246.5806,246.6615,246.4998,246.5447,5305.0
2021-03-15 15:30:00,274.4,274.44,274.01,274.22,5930.0,246.6256,246.6615,246.2751,246.4638,5930.0
2021-03-15 15:35:00,274.17,274.49,274.13,274.29,13036.0,246.4189,246.7065,246.3829,246.5267,13036.0
2021-03-15 15:40:00,274.36,274.78,274.36,274.57,10777.0,246.5896,246.9671,246.5896,246.7784,10777.0
2021-03-15 15:45:00,274.6,275.35,274.6,275.25,11342.0,246.8053,247.4794,246.8053,247.3896,11342.0
2021-03-15 15:50:00,275.28,275.6,275.23,275.6,23471.0,247.4165,247.7041,247.3716,247.7041,23471.0
2021-03-15 15:55:00,275.57,276.0,275.4,275.98,58238.0,247.6772,248.0636,247.5244,248.0457,58238.0
2021-03-16 09:30:00,276.06,277.09,275.27,275.95,31433.0,248.1176,249.0433,247.4075,248.0187,31433.0
2021-03-16 09:35:00,275.5,275.5,274.13,275.04,11213.0,247.6142,247.6142,246.3829,247.2008,11213.0
2021-03-16 09:40:00,275.44,276.23,275.11,275.5,25038.0,247.5603,248.2704,247.2637,247.6142,25038.0
2021-03-16 09:45:00,275.5,275.78,274.48,274.6,6083.0,247.6142,247.8659,246.6975,246.8053,6083.0
2021-03-16 09:50:00,274.97,275.01,274.5,275.01,2004.0,247.1379,247.1738,246.7155,247.1738,2004.0
2021-03-16 09:55:00,275.04,275.13,274.36,274.48,2125.0,247.2008,247.2817,246.5896,246.6975,2125.0
2021-03-16 10:00:00,274.51,274.67,273.68,273.92,5531.0,246.7245,246.8683,245.9785,246.1942,5531.0
2021-03-16 10:05:00,273.97,274.48,273.54,273.54,8629.0,246.2391,246.6975,245.8526,245.8526,8629.0
2021-03-16 10:10:00,273.59,273.98,273.42,273.72,4139.0,245.8976,246.2481,245.7448,246.0144,4139.0
2021-03-16 10:15:00,274.0,274.25,273.85,274.02,4557.0,246.2661,246.4908,246.1313,246.2841,4557.0
2021-03-16 10:20:00,273.88,273.93,272.45,272.45,6007.0,246.1582,246.2032,244.873,244.873,6007.0
2021-03-16 10:25:00,272.76,272.82,272.5,272.82,1300.0,245.1516,245.2055,244.9179,245.2055,1300.0
2021-03-16 10:30:00,272.76,272.87,272.01,272.02,7011.0,245.1516,245.2505,244.4775,244.4865,7011.0
2021-03-16 10:35:00,272.07,272.19,270.86,271.55,15824.0,244.5314,244.6393,243.4439,244.0641,15824.0
2021-03-16 10:40:00,271.51,271.99,271.27,271.28,12764.0,244.0281,244.4595,243.8124,243.8214,12764.0
2021-03-16 10:45:00,271.37,271.42,270.42,270.81,12289.0,243.9023,243.9472,243.0484,243.399,12289.0
2021-03-16 10:50:00,270.56,270.57,269.16,269.85,18064.0,243.1743,243.1833,241.916,242.5361,18064.0
2021-03-16 10:55:00,270.19,270.19,269.04,269.19,8060.0,242.8417,242.8417,241.8081,241.9429,8060.0
2021-03-16 11:00:00,269.05,269.31,268.34,268.53,14298.0,241.8171,242.0508,241.179,241.3497,14298.0
2021-03-16 11:05:00,268.51,268.74,267.85,267.85,9340.0,241.3318,241.5385,240.7386,240.7386,9340.0
2021-03-16 11:10:00,267.86,268.62,267.61,268.62,12855.0,240.7476,241.4306,240.5229,241.4306,12855.0
2021-03-16 11:15:00,268.41,268.8,268.03,268.21,8177.0,241.2419,241.5924,240.9004,241.0621,8177.0
2021-03-16 11:20:00,268.43,268.72,268.33,268.38,3676.0,241.2599,241.5205,241.17,241.2149,3676.0
2021-03-16 11:25:00,268.33,268.81,268.16,268.16,9052.0,241.17,241.6014,241.0172,241.0172,9052.0
2021-03-16 11:30:00,268.38,268.54,267.81,267.9,7711.0,241.2149,241.3587,240.7026,240.7835,7711.0
2021-03-16 11:35:00,267.86,268.09,267.69,267.89,8119.0,240.7476,240.9543,240.5948,240.7745,8119.0
2021-03-16 11:40:00,267.79,267.8,267.19,267.19,18973.0,240.6846,240.6936,240.1454,240.1454,18973.0
2021-03-16 11:45:00,267.04,267.65,267.0,267.2,10993.0,240.0106,240.5588,239.9746,240.1544,10993.0
2021-03-16 11:50:00,267.31,267.85,266.57,266.92,19862.0,240.2532,240.7386,239.5881,239.9027,19862.0
2021-03-16 11:55:00,266.95,267.6,266.83,267.25,8726.0,239.9297,240.5139,239.8218,240.1993,8726.0
2021-03-16 12:00:00,267.11,267.43,266.77,266.8,7532.0,240.0735,240.3611,239.7679,239.7949,7532.0
2021-03-16 12:05:00,266.8,267.03,266.69,266.9,5963.0,239.7949,240.0016,239.696,239.8847,5963.0
2021-03-16 12:10:00,266.78,266.94,266.25,266.55,11122.0,239.7769,239.9207,239.3005,239.5702,11122.0
2021-03-16 12:15:00,266.67,266.82,266.0,266.16,20196.0,239.678,239.8128,239.0758,239.2196,20196.0
2021-03-16 12:20:00,266.24,266.91,266.18,266.66,8946.0,239.2915,239.8937,239.2376,239.669,8946.0
2021-03-16 12:25:00,266.56,266.69,265.77,265.91,9058.0,239.5791,239.696,238.8691,238.9949,9058.0
2021-03-16 12:30:00,265.91,266.69,265.9,266.28,9817.0,238.9949,239.696,238.9859,239.3275,9817.0
2021-03-16 12:35:00,266.27,266.54,266.11,266.53,9183.0,239.3185,239.5612,239.1747,239.5522,9183.0
2021-03-16 12:40:00,266.64,267.11,266.43,266.43,6302.0,239.651,240.0735,239.4623,239.4623,6302.0
2021-03-16 12:45:00,266.36,266.38,265.86,265.86,10970.0,239.3994,239.4174,238.95,238.95,10970.0
2021-03-16 12:50:00,265.91,266.29,265.57,265.57,10821.0,238.9949,239.3365,238.6893,238.6893,10821.0
2021-03-16 12:55:00,265.57,265.78,265.4,265.4,11203.0,238.6893,238.8781,238.5366,238.5366,11203.0
2021-03-16 13:00:00,265.34,266.03,265.27,265.89,13761.0,238.4826,239.1028,238.4197,238.977,13761.0
2021-03-16 13:05:00,265.88,266.16,265.55,265.55,5420.0,238.968,239.2196,238.6714,238.6714,5420.0
2021-03-16 13:10:00,265.52,266.07,265.52,265.93,9410.0,238.6444,239.1387,238.6444,239.0129,9410.0
2021-03-16 13:15:00,265.87,266.97,265.82,266.66,13777.0,238.959,239.9476,238.914,239.669,13777.0
2021-03-16 13:20:00,266.7,267.11,266.58,266.96,9065.0,239.705,240.0735,239.5971,239.9387,9065.0
2021-03-16 13:25:00,266.97,267.65,266.97,267.21,9394.0,239.9476,240.5588,239.9476,240.1634,9394.0
2021-03-16 13:30:00,267.26,267.26,266.51,266.57,6080.0,240.2083,240.2083,239.5342,239.5881,6080.0
2021-03-16 13:35:00,266.62,267.02,266.6,266.6,4599.0,239.6331,239.9926,239.6151,239.6151,4599.0
2021-03-16 13:40:00,266.7,267.32,266.67,267.1,4092.0,239.705,240.2622,239.678,240.0645,4092.0
2021-03-16 13:45:00,267.18,267.28,267.03,267.05,3817.0,240.1364,240.2263,240.0016,240.0195,3817.0
2021-03-16 13:50:00,267.08,267.24,266.87,266.94,7750.0,240.0465,240.1903,239.8578,239.9207,7750.0
2021-03-16 13:55:00,266.91,267.3,266.82,267.02,4563.0,239.8937,240.2442,239.8128,239.9926,4563.0
2021-03-16 14:00:00,266.82,267.48,266.67,267.4,7323.0,239.8128,240.406,239.678,240.3341,7323.0
2021-03-16 14:05:00,267.52,267.82,267.46,267.5,2619.0,240.442,240.7116,240.388,240.424,2619.0
2021-03-16 14:10:00,267.62,267.9,267.62,267.85,2892.0,240.5319,240.7835,240.5319,240.7386,2892.0
2021-03-16 14:15:00,267.94,268.08,267.44,267.45,4168.0,240.8195,240.9453,240.3701,240.3791,4168.0
2021-03-16 14:20:00,267.43,267.77,267.32,267.46,4294.0,240.3611,240.6667,240.2622,240.388,4294.0
2021-03-16 14:25:00,267.56,267.56,267.1,267.19,5584.0,240.4779,240.4779,240.0645,240.1454,5584.0
2021-03-16 14:30:00,267.25,267.92,267.25,267.92,6069.0,240.1993,240.8015,240.1993,240.8015,6069.0
2021-03-16 14:35:00,267.98,268.2,267.83,267.95,4532.0,240.8554,241.0531,240.7206,240.8284,4532.0
2021-03-16 14:40:00,267.98,268.06,267.67,267.76,7378.0,240.8554,240.9273,240.5768,240.6577,7378.0
2021-03-16 14:45:00,267.78,267.88,267.4,267.4,4460.0,240.6757,240.7655,240.3341,240.3341,4460.0
2021-03-16 14:50:00,267.49,267.97,267.48,267.97,5678.0,240.415,240.8464,240.406,240.8464,5678.0
2021-03-16 14:55:00,268.03,268.24,267.91,268.1,5005.0,240.9004,241.0891,240.7925,240.9633,5005.0
2021-03-16 15:00:00,267.97,268.08,267.7,267.97,2779.0,240.8464,240.9453,240.6038,240.8464,2779.0
2021-03-16 15:05:00,267.97,268.29,267.97,268.11,6930.0,240.8464,241.134,240.8464,240.9723,6930.0
2021-03-16 15:10:00,268.19,268.33,268.13,268.18,3107.0,241.0442,241.17,240.9902,241.0352,3107.0
2021-03-16 15:15:00,268.22,268.37,268.21,268.37,2300.0,241.0711,241.2059,241.0621,241.2059,2300.0
2021-03-16 15:20:00,268.34,268.34,268.13,268.33,4818.0,241.179,241.179,240.9902,241.17,4818.0
2021-03-16 15:25:00,268.29,268.3,267.6,267.6,6097.0,241.134,241.143,240.5139,240.5139,6097.0
2021-03-16 15:30:00,267.72,267.93,267.44,267.92,6577.0,240.6217,240.8105,240.3701,240.8015,6577.0
2021-03-16 15:35:00,267.88,267.93,267.42,267.8,8007.0,240.7655,240.8105,240.3521,240.6936,8007.0
2021-03-16 15:40:00,267.79,267.98,267.3,267.3,13457.0,240.6846,240.8554,240.2442,240.2442,13457.0
2021-03-16 15:45:00,267.17,267.46,266.63,266.67,13118.0,240.1274,240.388,239.6421,239.678,13118.0
2021-03-16 15:50:00,266.65,267.54,266.65,267.48,19728.0,239.66,240.4599,239.66,240.406,19728.0
2021-03-16 15:55:00,267.55,267.58,266.85,266.92,51274.0,240.4689,240.4959,239.8398,239.9027,51274.0
2021-03-17 09:30:00,268.32,268.83,267.32,268.83,14829.0,241.161,241.6194,240.2622,241.6194,14829.0
2021-03-17 09:35:00,268.62,269.95,267.98,269.95,5607.0,241.4306,242.626,240.8554,242.626,5607.0
2021-03-17 09:40:00,269.95,270.04,269.45,270.04,4539.0,242.626,242.7069,242.1766,242.7069,4539.0
2021-03-17 09:45:00,269.77,270.06,269.43,269.6,3904.0,242.4642,242.7249,242.1586,242.3114,3904.0
2021-03-17 09:50:00,269.03,269.12,268.35,269.12,2060.0,241.7991,241.88,241.188,241.88,2060.0
2021-03-17 09:55:00,269.16,269.16,267.94,268.25,5720.0,241.916,241.916,240.8195,241.0981,5720.0
2021-03-17 10:00:00,268.11,268.3,267.54,267.73,6192.0,240.9723,241.143,240.4599,240.6307,6192.0
2021-03-17 10:05:00,267.9,267.9,267.37,267.62,15056.0,240.7835,240.7835,240.3072,240.5319,15056.0
2021-03-17 10:10:00,267.84,268.4,267.84,268.1,2909.0,240.7296,241.2329,240.7296,240.9633,2909.0
2021-03-17 10:15:00,267.87,267.99,267.41,267.68,3036.0,240.7565,240.8644,240.3431,240.5858,3036.0
2021-03-17 10:20:00,267.47,267.91,267.3,267.63,3800.0,240.397,240.7925,240.2442,240.5408,3800.0
2021-03-17 10:25:00,267.81,268.55,267.81,268.45,2010.0,240.7026,241.3677,240.7026,241.2778,2010.0
2021-03-17 10:30:00,268.41,268.52,267.83,268.13,4945.0,241.2419,241.3408,240.7206,240.9902,4945.0
2021-03-17 10:35:00,268.23,268.36,266.84,266.85,7590.0,241.0801,241.1969,239.8308,239.8398,7590.0
2021-03-17 10:40:00,266.85,266.97,266.14,266.14,4562.0,239.8398,239.9476,239.2017,239.2017,4562.0
2021-03-17 10:45:00,266.14,267.05,265.95,266.94,6880.0,239.2017,240.0195,239.0309,239.9207,6880.0
2021-03-17 10:50:00,267.28,267.72,267.17,267.29,6557.0,240.2263,240.6217,240.1274,240.2353,6557.0
2021-03-17 10:55:00,267.44,267.44,266.79,266.87,3677.0,240.3701,240.3701,239.7859,239.8578,3677.0
2021-03-17 11:00:00,266.8,267.86,266.79,267.86,4286.0,239.7949,240.7476,239.7859,240.7476,4286.0
2021-03-17 11:05:00,267.75,267.88,267.08,267.25,11623.0,240.6487,240.7655,240.0465,240.1993,11623.0
2021-03-17 11:10:00,267.61,267.8,267.3,267.47,3775.0,240.5229,240.6936,240.2442,240.397,3775.0
2021-03-17 11:15:00,267.56,267.71,267.21,267.3,2504.0,240.4779,240.6127,240.1634,240.2442,2504.0
2021-03-17 11:20:00,267.32,267.38,266.9,267.31,6150.0,240.2622,240.3161,239.8847,240.2532,6150.0
2021-03-17 11:25:00,267.5,267.67,267.05,267.48,8020.0,240.424,240.5768,240.0195,240.406,8020.0
2021-03-17 11:30:00,267.39,267.48,267.27,267.27,1920.0,240.3251,240.406,240.2173,240.2173,1920.0
2021-03-17 11:35:00,267.35,267.75,267.27,267.46,6321.0,240.2892,240.6487,240.2173,240.388,6321.0
2021-03-17 11:40:00,267.58,267.73,267.36,267.42,5529.0,240.4959,240.6307,240.2982,240.3521,5529.0
2021-03-17 11:45:00,267.5,267.65,267.39,267.55,4499.0,240.424,240.5588,240.3251,240.4689,4499.0
2021-03-17 11:50:00,267.53,268.19,267.38,267.64,22803.0,240.451,241.0442,240.3161,240.5498,22803.0
2021-03-17 11:55:00,267.8,268.14,267.8,268.13,18511.0,240.6936,240.9992,240.6936,240.9902,18511.0
2021-03-17 12:00:00,268.2,269.21,268.12,269.21,20523.0,241.0531,241.9609,240.9812,241.9609,20523.0
2021-03-17 12:05:00,269.39,270.19,269.26,270.19,5082.0,242.1227,242.8417,242.0059,242.8417,5082.0
2021-03-17 12:10:00,270.11,270.11,269.46,269.59,2478.0,242.7698,242.7698,242.1856,242.3025,2478.0
2021-03-17 12:15:00,269.67,269.67,269.3,269.37,1156.0,242.3744,242.3744,242.0418,242.1047,1156.0
2021-03-17 12:20:00,269.36,269.38,268.73,268.73,2889.0,242.0957,242.1137,241.5295,241.5295,2889.0
2021-03-17 12:25:00,268.81,269.36,268.81,269.19,2403.0,241.6014,242.0957,241.6014,241.9429,2403.0
2021-03-17 12:30:00,269.3,269.36,268.58,268.74,10368.0,242.0418,242.0957,241.3947,241.5385,10368.0
2021-03-17 12:35:00,268.62,268.87,268.49,268.74,3315.0,241.4306,241.6553,241.3138,241.5385,3315.0
2021-03-17 12:40:00,268.77,268.93,268.61,268.69,2500.0,241.5654,241.7093,241.4216,241.4935,2500.0
2021-03-17 12:45:00,268.82,268.91,268.68,268.82,2667.0,241.6104,241.6913,241.4846,241.6104,2667.0
2021-03-17 12:50:00,268.72,268.95,268.5,268.94,3742.0,241.5205,241.7272,241.3228,241.7182,3742.0
2021-03-17 12:55:00,268.97,269.15,268.86,269.15,1709.0,241.7452,241.907,241.6463,241.907,1709.0
2021-03-17 13:00:00,268.87,269.22,268.87,269.07,1775.0,241.6553,241.9699,241.6553,241.8351,1775.0
2021-03-17 13:05:00,269.12,269.22,268.97,269.12,3926.0,241.88,241.9699,241.7452,241.88,3926.0
2021-03-17 13:10:00,269.07,269.21,269.05,269.12,1400.0,241.8351,241.9609,241.8171,241.88,1400.0
2021-03-17 13:15:00,269.22,269.47,269.2,269.47,1700.0,241.9699,242.1946,241.9519,242.1946,1700.0
2021-03-17 13:20:00,269.35,269.45,269.17,269.39,2100.0,242.0867,242.1766,241.925,242.1227,2100.0
2021-03-17 13:25:00,269.5,269.55,269.38,269.38,1038.0,242.2216,242.2665,242.1137,242.1137,1038.0
2021-03-17 13:30:00,269.33,269.6,269.11,269.11,3851.0,242.0688,242.3114,241.871,241.871,3851.0
2021-03-17 13:35:00,269.27,269.6,269.27,269.29,1521.0,242.0148,242.3114,242.0148,242.0328,1521.0
2021-03-17 13:40:00,269.3,269.3,268.78,268.81,2808.0,242.0418,242.0418,241.5744,241.6014,2808.0
2021-03-17 13:45:00,268.65,268.69,268.42,268.43,3203.0,241.4576,241.4935,241.2509,241.2599,3203.0
2021-03-17 13:50:00,268.42,268.58,268.28,268.34,2894.0,241.2509,241.3947,241.125,241.179,2894.0
2021-03-17 13:55:00,268.27,268.33,268.02,268.15,4418.0,241.1161,241.17,240.8914,241.0082,4418.0
2021-03-17 14:00:00,268.33,269.44,268.33,268.7,4793.0,241.17,242.1676,241.17,241.5025,4793.0
2021-03-17 14:05:00,269.35,269.77,268.97,269.73,3180.0,242.0867,242.4642,241.7452,242.4283,3180.0
2021-03-17 14:10:00,269.73,270.13,269.73,269.89,5321.0,242.4283,242.7878,242.4283,242.5721,5321.0
2021-03-17 14:15:00,269.7,269.71,269.02,269.27,5036.0,242.4013,242.4103,241.7901,242.0148,5036.0
2021-03-17 14:20:00,269.25,269.26,268.59,268.76,2700.0,241.9969,242.0059,241.4037,241.5565,2700.0
2021-03-17 14:25:00,268.71,268.88,268.47,268.48,2500.0,241.5115,241.6643,241.2958,241.3048,2500.0
2021-03-17 14:30:00,268.4,269.0,268.23,269.0,5400.0,241.2329,241.7722,241.0801,241.7722,5400.0
2021-03-17 14:35:00,269.0,269.89,268.86,269.63,4150.0,241.7722,242.5721,241.6463,242.3384,4150.0
2021-03-17 14:40:00,269.69,270.06,269.61,269.97,5120.0,242.3923,242.7249,242.3204,242.644,5120.0
2021-03-17 14:45:00,269.87,270.1,269.63,270.03,9921.0,242.5541,242.7608,242.3384,242.6979,9921.0
2021-03-17 14:50:00,269.92,270.28,269.64,270.18,6042.0,242.599,242.9226,242.3474,242.8327,6042.0
2021-03-17 14:55:00,270.13,270.67,270.12,270.35,7169.0,242.7878,243.2731,242.7788,242.9855,7169.0
2021-03-17 15:00:00,270.27,270.51,270.06,270.32,5881.0,242.9136,243.1293,242.7249,242.9586,5881.0
2021-03-17 15:05:00,270.13,270.17,269.88,270.04,2678.0,242.7878,242.8237,242.5631,242.7069,2678.0
2021-03-17 15:10:00,269.97,269.97,269.6,269.6,4560.0,242.644,242.644,242.3114,242.3114,4560.0
2021-03-17 15:15:00,269.64,270.01,269.43,269.48,5775.0,242.3474,242.6799,242.1586,242.2036,5775.0
2021-03-17 15:20:00,269.48,269.55,269.01,269.01,3300.0,242.2036,242.2665,241.7812,241.7812,3300.0
2021-03-17 15:25:00,269.05,269.28,268.55,268.91,4651.0,241.8171,242.0238,241.3677,241.6913,4651.0
2021-03-17 15:30:00,269.07,269.89,269.07,269.89,3067.0,241.8351,242.5721,241.8351,242.5721,3067.0
2021-03-17 15:35:00,269.79,270.17,269.77,269.99,11797.0,242.4822,242.8237,242.4642,242.662,11797.0
2021-03-17 15:40:00,269.94,270.05,269.47,269.47,5324.0,242.617,242.7159,242.1946,242.1946,5324.0
2021-03-17 15:45:00,269.63,269.65,269.28,269.58,5222.0,242.3384,242.3564,242.0238,242.2935,5222.0
2021-03-17 15:50:00,269.49,269.73,269.1,269.5,12404.0,242.2126,242.4283,241.862,242.2216,12404.0
2021-03-17 15:55:00,269.59,269.95,269.4,269.64,28052.0,242.3025,242.626,242.1317,242.3474,28052.0
2021-03-18 09:30:00,269.7,271.7,269.05,270.55,23986.0,242.4013,244.1989,241.8171,243.1653,23986.0
2021-03-18 09:35:00,270.23,270.82,269.96,270.82,6005.0,242.8777,243.408,242.635,243.408,6005.0
2021-03-18 09:40:00,271.09,272.0,270.7,272.0,4502.0,243.6506,244.4685,243.3001,244.4685,4502.0
2021-03-18 09:45:00,271.86,271.96,269.94,269.94,6797.0,244.3427,244.4326,242.617,242.617,6797.0
2021-03-18 09:50:00,269.67,270.77,269.3,270.7,6961.0,242.3744,243.363,242.0418,243.3001,6961.0
2021-03-18 09:55:00,270.77,270.96,270.22,270.63,4998.0,243.363,243.5338,242.8687,243.2372,4998.0
2021-03-18 10:00:00,270.82,272.03,270.71,271.93,5638.0,243.408,244.4955,243.3091,244.4056,5638.0
2021-03-18 10:05:00,271.81,272.65,271.75,272.65,5674.0,244.2977,245.0527,244.2438,245.0527,5674.0
2021-03-18 10:10:00,272.51,272.52,271.52,272.06,6413.0,244.9269,244.9359,244.0371,244.5224,6413.0
2021-03-18 10:15:00,272.17,272.88,272.16,272.68,3511.0,244.6213,245.2594,244.6123,245.0797,3511.0
2021-03-18 10:20:00,272.84,273.49,272.73,272.9,8255.0,245.2235,245.8077,245.1246,245.2774,8255.0
2021-03-18 10:25:00,272.97,274.19,272.96,273.74,10665.0,245.3403,246.4368,245.3313,246.0324,10665.0
2021-03-18 10:30:00,273.7,274.07,273.49,273.95,7075.0,245.9964,246.329,245.8077,246.2211,7075.0
2021-03-18 10:35:00,274.0,274.0,273.11,273.11,5714.0,246.2661,246.2661,245.4662,245.4662,5714.0
2021-03-18 10:40:00,273.27,274.14,273.18,274.13,6449.0,245.61,246.3919,245.5291,246.3829,6449.0
2021-03-18 10:45:00,274.1,274.63,273.68,273.68,6137.0,246.356,246.8323,245.9785,245.9785,6137.0
2021-03-18 10:50:00,273.69,273.82,273.53,273.63,3902.0,245.9875,246.1043,245.8436,245.9335,3902.0
2021-03-18 10:55:00,273.61,273.73,273.18,273.47,4473.0,245.9156,246.0234,245.5291,245.7897,4473.0
2021-03-18 11:00:00,273.4,273.9,273.1,273.9,4009.0,245.7268,246.1762,245.4572,246.1762,4009.0
2021-03-18 11:05:00,273.82,273.98,273.69,273.92,2752.0,246.1043,246.2481,245.9875,246.1942,2752.0
2021-03-18 11:10:00,273.91,274.04,273.38,273.64,3710.0,246.1852,246.302,245.7088,245.9425,3710.0
2021-03-18 11:15:00,273.73,273.92,273.41,273.92,2208.0,246.0234,246.1942,245.7358,246.1942,2208.0
2021-03-18 11:20:00,274.03,274.03,273.34,273.46,2400.0,246.293,246.293,245.6729,245.7807,2400.0
2021-03-18 11:25:00,273.57,273.67,273.2,273.67,2900.0,245.8796,245.9695,245.5471,245.9695,2900.0
2021-03-18 11:30:00,273.55,273.8,273.06,273.72,3167.0,245.8616,246.0863,245.4212,246.0144,3167.0
2021-03-18 11:35:00,273.76,273.76,273.11,273.14,3984.0,246.0504,246.0504,245.4662,245.4931,3984.0
2021-03-18 11:40:00,273.18,273.34,272.76,273.15,6151.0,245.5291,245.6729,245.1516,245.5021,6151.0
2021-03-18 11:45:00,273.25,273.62,273.09,273.62,7097.0,245.592,245.9245,245.4482,245.9245,7097.0
2021-03-18 11:50:00,273.56,274.23,273.52,274.23,4139.0,245.8706,246.4728,245.8347,246.4728,4139.0
2021-03-18 11:55:00,274.27,274.49,274.02,274.2,4704.0,246.5087,246.7065,246.2841,246.4458,4704.0
2021-03-18 12:00:00,274.14,274.58,274.1,274.57,2400.0,246.3919,246.7874,246.356,246.7784,2400.0
2021-03-18 12:05:00,274.59,274.76,274.27,274.65,6413.0,246.7964,246.9491,246.5087,246.8503,6413.0
2021-03-18 12:10:00,274.55,274.58,273.32,273.67,8480.0,246.7604,246.7874,245.6549,245.9695,8480.0
2021-03-18 12:15:00,273.38,273.71,273.38,273.71,2500.0,245.7088,246.0054,245.7088,246.0054,2500.0
2021-03-18 12:20:00,273.78,273.91,273.44,273.79,2898.0,246.0683,246.1852,245.7628,246.0773,2898.0
2021-03-18 12:25:00,273.71,273.71,273.08,273.23,3618.0,246.0054,246.0054,245.4392,245.574,3618.0
2021-03-18 12:30:00,273.34,273.43,273.08,273.22,3302.0,245.6729,245.7538,245.4392,245.565,3302.0
2021-03-18 12:35:00,273.11,273.2,272.86,273.13,3300.0,245.4662,245.5471,245.2415,245.4841,3300.0
2021-03-18 12:40:00,273.06,273.19,272.75,272.75,3050.0,245.4212,245.5381,245.1426,245.1426,3050.0
2021-03-18 12:45:00,272.65,272.86,272.65,272.71,2727.0,245.0527,245.2415,245.0527,245.1066,2727.0
2021-03-18 12:50:00,272.81,273.07,272.7,272.73,5557.0,245.1965,245.4302,245.0977,245.1246,5557.0
2021-03-18 12:55:00,272.78,272.85,272.23,272.43,14698.0,245.1696,245.2325,244.6752,244.855,14698.0
2021-03-18 13:00:00,272.43,273.06,272.43,273.06,2491.0,244.855,245.4212,244.855,245.4212,2491.0
2021-03-18 13:05:00,273.14,273.19,272.86,272.86,8173.0,245.4931,245.5381,245.2415,245.2415,8173.0
2021-03-18 13:10:00,272.7,272.83,272.55,272.83,2500.0,245.0977,245.2145,244.9628,245.2145,2500.0
2021-03-18 13:15:00,272.82,273.04,272.62,272.94,3625.0,245.2055,245.4032,245.0258,245.3134,3625.0
2021-03-18 13:20:00,272.94,273.34,272.85,272.86,2538.0,245.3134,245.6729,245.2325,245.2415,2538.0
2021-03-18 13:25:00,272.99,273.08,272.38,272.41,5022.0,245.3583,245.4392,244.81,244.837,5022.0
2021-03-18 13:30:00,272.31,272.44,272.28,272.44,2990.0,244.7471,244.864,244.7202,244.864,2990.0
2021-03-18 13:35:00,272.54,272.83,272.52,272.71,4316.0,244.9539,245.2145,244.9359,245.1066,4316.0
2021-03-18 13:40:00,272.66,272.66,272.14,272.23,4258.0,245.0617,245.0617,244.5943,244.6752,4258.0
2021-03-18 13:45:00,272.09,272.3,271.77,272.3,6253.0,244.5494,244.7381,244.2618,244.7381,6253.0
2021-03-18 13:50:00,272.39,272.45,272.0,272.1,7871.0,244.819,244.873,244.4685,244.5584,7871.0
2021-03-18 13:55:00,271.94,271.98,271.92,271.98,300.0,244.4146,244.4505,244.3966,244.4505,300.0
2021-03-18 14:00:00,271.98,271.98,271.34,271.49,4190.0,244.4505,244.4505,243.8753,244.0101,4190.0
2021-03-18 14:05:00,271.4,271.41,271.12,271.13,4540.0,243.9292,243.9382,243.6776,243.6866,4540.0
2021-03-18 14:10:00,270.98,271.1,270.59,270.98,12731.0,243.5518,243.6596,243.2012,243.5518,12731.0
2021-03-18 14:15:00,270.89,270.99,269.99,269.99,3952.0,243.4709,243.5607,242.662,242.662,3952.0
2021-03-18 14:20:00,270.06,270.25,269.93,270.07,3753.0,242.7249,242.8956,242.608,242.7339,3753.0
2021-03-18 14:25:00,270.06,270.33,269.95,270.14,3800.0,242.7249,242.9675,242.626,242.7968,3800.0
2021-03-18 14:30:00,270.41,270.41,269.56,269.7,5488.0,243.0395,243.0395,242.2755,242.4013,5488.0
2021-03-18 14:35:00,269.45,269.45,268.63,268.94,14778.0,242.1766,242.1766,241.4396,241.7182,14778.0
2021-03-18 14:40:00,269.04,269.04,268.09,268.71,6680.0,241.8081,241.8081,240.9543,241.5115,6680.0
2021-03-18 14:45:00,268.92,269.74,268.85,269.69,5544.0,241.7003,242.4373,241.6374,242.3923,5544.0
2021-03-18 14:50:00,269.53,269.9,269.23,269.56,11152.0,242.2485,242.5811,241.9789,242.2755,11152.0
2021-03-18 14:55:00,269.62,269.69,268.87,269.58,23811.0,242.3294,242.3923,241.6553,242.2935,23811.0
2021-03-18 15:00:00,269.5,269.71,269.26,269.38,5669.0,242.2216,242.4103,242.0059,242.1137,5669.0
2021-03-18 15:05:00,269.28,269.43,268.97,269.25,7304.0,242.0238,242.1586,241.7452,241.9969,7304.0
2021-03-18 15:10:00,269.23,269.57,269.17,269.56,4923.0,241.9789,242.2845,241.925,242.2755,4923.0
2021-03-18 15:15:00,269.51,269.57,269.29,269.29,5900.0,242.2305,242.2845,242.0328,242.0328,5900.0
2021-03-18 15:20:00,269.31,269.38,268.81,268.81,4688.0,242.0508,242.1137,241.6014,241.6014,4688.0
2021-03-18 15:25:00,268.76,269.2,267.96,269.11,20402.0,241.5565,241.9519,240.8374,241.871,20402.0
2021-03-18 15:30:00,269.16,269.22,268.25,268.25,8891.0,241.916,241.9699,241.0981,241.0981,8891.0
2021-03-18 15:35:00,268.25,268.5,267.93,267.93,8388.0,241.0981,241.3228,240.8105,240.8105,8388.0
2021-03-18 15:40:00,268.01,268.12,267.43,267.56,25767.0,240.8824,240.9812,240.3611,240.4779,25767.0
2021-03-18 15:45:00,267.55,267.79,267.28,267.47,17047.0,240.4689,240.6846,240.2263,240.397,17047.0
2021-03-18 15:50:00,267.52,268.07,267.25,267.67,30089.0,240.442,240.9363,240.1993,240.5768,30089.0
2021-03-18 15:55:00,267.58,268.26,267.29,268.22,56842.0,240.4959,241.1071,240.2353,241.0711,56842.0
2021-03-19 09:30:00,267.2,267.5,264.0,266.37,99211.0,240.1544,240.424,237.2783,239.4084,99211.0
2021-03-19 09:35:00,265.64,266.42,265.12,265.16,28387.0,238.7523,239.4533,238.2849,238.3208,28387.0
2021-03-19 09:40:00,265.1,265.27,264.25,264.94,3720.0,238.2669,238.4197,237.503,238.1231,3720.0
2021-03-19 09:45:00,264.51,264.51,262.54,263.24,14434.0,237.7366,237.7366,235.966,236.5952,14434.0
2021-03-19 09:50:00,263.39,265.9,263.39,265.9,6449.0,236.73,238.9859,236.73,238.9859,6449.0
2021-03-19 09:55:00,265.72,265.72,264.46,264.96,5256.0,238.8242,238.8242,237.6917,238.1411,5256.0
2021-03-19 10:00:00,264.75,265.61,264.66,265.58,5050.0,237.9523,238.7253,237.8715,238.6983,5050.0
2021-03-19 10:05:00,265.39,265.57,264.95,265.34,9459.0,238.5276,238.6893,238.1321,238.4826,9459.0
2021-03-19 10:10:00,265.46,266.16,264.98,266.16,6603.0,238.5905,239.2196,238.1591,239.2196,6603.0
2021-03-19 10:15:00,266.02,266.83,265.96,266.69,7792.0,239.0938,239.8218,239.0399,239.696,7792.0
2021-03-19 10:20:00,266.91,267.17,266.74,267.09,4587.0,239.8937,240.1274,239.7409,240.0555,4587.0
2021-03-19 10:25:00,267.15,267.28,266.18,266.18,4735.0,240.1094,240.2263,239.2376,239.2376,4735.0
2021-03-19 10:30:00,266.26,266.3,265.0,265.0,4048.0,239.3095,239.3455,238.177,238.177,4048.0
2021-03-19 10:35:00,265.15,265.37,264.58,264.71,7509.0,238.3119,238.5096,237.7996,237.9164,7509.0
2021-03-19 10:40:00,264.81,265.36,264.81,265.36,5569.0,238.0063,238.5006,238.0063,238.5006,5569.0
2021-03-19 10:45:00,265.27,265.82,265.03,265.75,4232.0,238.4197,238.914,238.204,238.8511,4232.0
2021-03-19 10:50:00,266.07,266.43,265.99,266.23,2138.0,239.1387,239.4623,239.0668,239.2825,2138.0
2021-03-19 10:55:00,266.15,266.43,265.87,266.43,4908.0,239.2106,239.4623,238.959,239.4623,4908.0
2021-03-19 11:00:00,266.55,266.77,266.26,266.34,6670.0,239.5702,239.7679,239.3095,239.3814,6670.0
2021-03-19 11:05:00,266.23,266.29,265.59,265.62,7610.0,239.2825,239.3365,238.7073,238.7343,7610.0
2021-03-19 11:10:00,265.66,265.98,265.51,265.98,4089.0,238.7702,239.0578,238.6354,239.0578,4089.0
2021-03-19 11:15:00,265.88,265.98,265.44,265.55,3999.0,238.968,239.0578,238.5725,238.6714,3999.0
2021-03-19 11:20:00,265.53,265.75,265.26,265.32,2306.0,238.6534,238.8511,238.4107,238.4647,2306.0
2021-03-19 11:25:00,265.44,265.88,265.05,265.88,1800.0,238.5725,238.968,238.222,238.968,1800.0
2021-03-19 11:30:00,265.91,266.09,265.59,266.0,5607.0,238.9949,239.1567,238.7073,239.0758,5607.0
2021-03-19 11:35:00,265.98,266.05,265.84,266.04,4563.0,239.0578,239.1208,238.932,239.1118,4563.0
2021-03-19 11:40:00,265.97,266.13,265.91,265.95,3400.0,239.0489,239.1927,238.9949,239.0309,3400.0
2021-03-19 11:45:00,265.97,266.41,265.91,266.41,4248.0,239.0489,239.4443,238.9949,239.4443,4248.0
2021-03-19 11:50:00,266.52,267.0,266.37,267.0,7351.0,239.5432,239.9746,239.4084,239.9746,7351.0
2021-03-19 11:55:00,266.97,267.21,266.06,266.06,4833.0,239.9476,240.1634,239.1298,239.1298,4833.0
2021-03-19 12:00:00,266.1,266.37,266.04,266.05,6296.0,239.1657,239.4084,239.1118,239.1208,6296.0
2021-03-19 12:05:00,266.05,266.08,265.33,265.45,4671.0,239.1208,239.1477,238.4736,238.5815,4671.0
2021-03-19 12:10:00,265.39,265.4,265.16,265.35,3825.0,238.5276,238.5366,238.3208,238.4916,3825.0
2021-03-19 12:15:00,265.47,265.96,265.42,265.69,6127.0,238.5995,239.0399,238.5545,238.7972,6127.0
2021-03-19 12:20:00,265.57,266.03,265.48,265.96,3509.0,238.6893,239.1028,238.6085,239.0399,3509.0
2021-03-19 12:25:00,265.89,266.27,265.86,265.86,2764.0,238.977,239.3185,238.95,238.95,2764.0
2021-03-19 12:30:00,265.71,265.98,265.7,265.7,3004.0,238.8152,239.0578,238.8062,238.8062,3004.0
2021-03-19 12:35:00,265.67,265.71,265.41,265.57,5440.0,238.7792,238.8152,238.5455,238.6893,5440.0
2021-03-19 12:40:00,265.45,265.74,265.45,265.66,3105.0,238.5815,238.8421,238.5815,238.7702,3105.0
2021-03-19 12:45:00,265.66,265.83,265.53,265.82,4125.0,238.7702,238.923,238.6534,238.914,4125.0
2021-03-19 12:50:00,265.93,265.93,265.55,265.73,5072.0,239.0129,239.0129,238.6714,238.8332,5072.0
2021-03-19 12:55:00,265.71,265.74,265.3,265.51,4525.0,238.8152,238.8421,238.4467,238.6354,4525.0
2021-03-19 13:00:00,265.53,265.68,265.29,265.42,5756.0,238.6534,238.7882,238.4377,238.5545,5756.0
2021-03-19 13:05:00,265.56,265.71,265.3,265.47,6074.0,238.6804,238.8152,238.4467,238.5995,6074.0
2021-03-19 13:10:00,265.56,265.98,265.41,265.98,1900.0,238.6804,239.0578,238.5455,239.0578,1900.0
2021-03-19 13:15:00,265.96,266.38,265.96,266.33,4702.0,239.0399,239.4174,239.0399,239.3724,4702.0
2021-03-19 13:20:00,266.29,266.4,266.18,266.34,2648.0,239.3365,239.4353,239.2376,239.3814,2648.0
2021-03-19 13:25:00,266.41,266.48,266.08,266.23,2713.0,239.4443,239.5072,239.1477,239.2825,2713.0
2021-03-19 13:30:00,266.3,266.51,266.1,266.14,4026.0,239.3455,239.5342,239.1657,239.2017,4026.0
2021-03-19 13:35:00,266.35,266.87,266.35,266.56,4319.0,239.3904,239.8578,239.3904,239.5791,4319.0
2021-03-19 13:40:00,266.6,266.85,266.6,266.76,3303.0,239.6151,239.8398,239.6151,239.7589,3303.0
2021-03-19 13:45:00,266.82,267.14,266.66,267.05,3868.0,239.8128,240.1004,239.669,240.0195,3868.0
2021-03-19 13:50:00,267.12,267.33,267.05,267.29,2800.0,240.0825,240.2712,240.0195,240.2353,2800.0
2021-03-19 13:55:00,267.23,267.61,267.06,267.61,4749.0,240.1813,240.5229,240.0285,240.5229,4749.0
2021-03-19 14:00:00,267.5,267.83,267.23,267.29,4321.0,240.424,240.7206,240.1813,240.2353,4321.0
2021-03-19 14:05:00,267.18,267.32,266.84,266.84,3982.0,240.1364,240.2622,239.8308,239.8308,3982.0
2021-03-19 14:10:00,266.72,266.97,266.66,266.97,2500.0,239.7229,239.9476,239.669,239.9476,2500.0
2021-03-19 14:15:00,266.84,266.98,266.75,266.93,4417.0,239.8308,239.9566,239.7499,239.9117,4417.0
2021-03-19 14:20:00,266.87,267.0,266.74,266.9,3795.0,239.8578,239.9746,239.7409,239.8847,3795.0
2021-03-19 14:25:00,266.81,267.09,266.81,267.09,3853.0,239.8038,240.0555,239.8038,240.0555,3853.0
2021-03-19 14:30:00,267.13,267.3,266.97,266.97,2812.0,240.0914,240.2442,239.9476,239.9476,2812.0
2021-03-19 14:35:00,267.05,267.24,267.05,267.17,2625.0,240.0195,240.1903,240.0195,240.1274,2625.0
2021-03-19 14:40:00,267.18,267.38,267.16,267.3,2583.0,240.1364,240.3161,240.1184,240.2442,2583.0
2021-03-19 14:45:00,267.31,267.33,266.98,267.0,3210.0,240.2532,240.2712,239.9566,239.9746,3210.0
2021-03-19 14:50:00,266.98,266.98,266.58,266.66,10372.0,239.9566,239.9566,239.5971,239.669,10372.0
2021-03-19 14:55:00,266.66,267.07,266.58,267.07,6535.0,239.669,240.0375,239.5971,240.0375,6535.0
2021-03-19 15:00:00,267.07,267.08,266.8,266.86,4561.0,240.0375,240.0465,239.7949,239.8488,4561.0
2021-03-19 15:05:00,266.87,267.02,266.81,266.94,8382.0,239.8578,239.9926,239.8038,239.9207,8382.0
2021-03-19 15:10:00,266.93,267.29,266.92,267.29,4995.0,239.9117,240.2353,239.9027,240.2353,4995.0
2021-03-19 15:15:00,267.3,267.3,267.09,267.23,7753.0,240.2442,240.2442,240.0555,240.1813,7753.0
2021-03-19 15:20:00,267.28,267.36,266.93,266.96,6699.0,240.2263,240.2982,239.9117,239.9387,6699.0
2021-03-19 15:25:00,266.92,267.09,266.85,267.05,9750.0,239.9027,240.0555,239.8398,240.0195,9750.0
2021-03-19 15:30:00,267.04,267.72,266.94,267.72,5880.0,240.0106,240.6217,239.9207,240.6217,5880.0
2021-03-19 15:35:00,267.76,268.12,267.76,267.8,17666.0,240.6577,240.9812,240.6577,240.6936,17666.0
2021-03-19 15:40:00,267.86,268.94,267.86,268.54,26015.0,240.7476,241.7182,240.7476,241.3587,26015.0
2021-03-19 15:45:00,268.46,268.78,268.03,268.7,38107.0,241.2868,241.5744,240.9004,241.5025,38107.0
2021-03-19 15:50:00,268.7,268.78,267.23,267.36,43361.0,241.5025,241.5744,240.1813,240.2982,43361.0
2021-03-19 15:55:00,267.15,267.17,265.91,265.91,134975.0,240.1094,240.1274,238.9949,238.9949,134975.0
2021-03-22 09:30:00,266.42,266.78,264.05,264.24,27208.0,239.4533,239.7769,237.3232,237.494,27208.0
2021-03-22 09:35:00,264.81,265.71,264.01,265.34,4591.0,238.0063,238.8152,237.2873,238.4826,4591.0
2021-03-22 09:40:00,265.32,265.32,263.8,264.24,6024.0,238.4647,238.4647,237.0985,237.494,6024.0
2021-03-22 09:45:00,264.55,264.58,263.75,264.23,3860.0,237.7726,237.7996,237.0536,237.485,3860.0
2021-03-22 09:50:00,264.08,264.26,263.19,263.57,8986.0,237.3502,237.5119,236.5502,236.8918,8986.0
2021-03-22 09:55:00,263.37,263.65,262.82,263.22,5193.0,236.712,236.9637,236.2177,236.5772,5193.0
2021-03-22 10:00:00,263.33,263.61,262.64,263.17,8278.0,236.6761,236.9277,236.0559,236.5323,8278.0
2021-03-22 10:05:00,263.17,263.17,262.35,262.42,6513.0,236.5323,236.5323,235.7953,235.8582,6513.0
2021-03-22 10:10:00,262.5,263.2,262.0,263.13,5901.0,235.9301,236.5592,235.4807,236.4963,5901.0
2021-03-22 10:15:00,262.98,263.3,262.65,262.97,4005.0,236.3615,236.6491,236.0649,236.3525,4005.0
2021-03-22 10:20:00,262.71,262.71,261.16,261.16,10172.0,236.1188,236.1188,234.7257,234.7257,10172.0
2021-03-22 10:25:00,261.03,261.95,261.03,261.51,5711.0,234.6089,235.4358,234.6089,235.0403,5711.0
2021-03-22 10:30:00,261.83,262.33,261.48,262.22,4422.0,235.3279,235.7773,235.0133,235.6784,4422.0
2021-03-22 10:35:00,262.25,262.61,262.21,262.24,5971.0,235.7054,236.029,235.6694,235.6964,5971.0
2021-03-22 10:40:00,262.45,263.16,262.31,263.16,3760.0,235.8852,236.5233,235.7593,236.5233,3760.0
2021-03-22 10:45:00,263.17,263.37,262.75,263.08,6720.0,236.5323,236.712,236.1548,236.4514,6720.0
2021-03-22 10:50:00,262.99,263.1,262.36,262.49,9250.0,236.3705,236.4694,235.8043,235.9211,9250.0
2021-03-22 10:55:00,262.48,262.57,262.14,262.29,7142.0,235.9121,235.993,235.6065,235.7413,7142.0
2021-03-22 11:00:00,262.28,263.08,262.2,262.73,10955.0,235.7324,236.4514,235.6605,236.1368,10955.0
2021-03-22 11:05:00,262.83,263.78,262.75,263.34,9870.0,236.2267,237.0805,236.1548,236.6851,9870.0
2021-03-22 11:10:00,263.21,263.32,262.5,262.68,5158.0,236.5682,236.6671,235.9301,236.0919,5158.0
2021-03-22 11:15:00,262.73,262.79,262.43,262.43,2014.0,236.1368,236.1907,235.8672,235.8672,2014.0
2021-03-22 11:20:00,262.24,262.65,262.24,262.52,1626.0,235.6964,236.0649,235.6964,235.9481,1626.0
2021-03-22 11:25:00,262.21,262.47,262.11,262.41,2604.0,235.6694,235.9031,235.5796,235.8492,2604.0
2021-03-22 11:30:00,262.46,263.09,262.18,263.09,5336.0,235.8941,236.4604,235.6425,236.4604,5336.0
2021-03-22 11:35:00,263.27,263.44,263.12,263.21,3111.0,236.6222,236.7749,236.4873,236.5682,3111.0
2021-03-22 11:40:00,263.17,263.78,262.98,263.78,4000.0,236.5323,237.0805,236.3615,237.0805,4000.0
2021-03-22 11:45:00,263.78,263.78,263.29,263.36,3327.0,237.0805,237.0805,236.6401,236.703,3327.0
2021-03-22 11:50:00,263.27,263.34,262.79,263.0,5155.0,236.6222,236.6851,236.1907,236.3795,5155.0
2021-03-22 11:55:00,263.09,263.56,263.06,263.32,6857.0,236.4604,236.8828,236.4334,236.6671,6857.0
2021-03-22 12:00:00,263.44,263.68,263.27,263.27,5968.0,236.7749,236.9907,236.6222,236.6222,5968.0
2021-03-22 12:05:00,263.31,263.41,262.5,262.59,7089.0,236.6581,236.748,235.9301,236.011,7089.0
2021-03-22 12:10:00,262.57,262.83,262.49,262.83,2575.0,235.993,236.2267,235.9211,236.2267,2575.0
2021-03-22 12:15:00,263.02,263.02,262.7,262.7,3329.0,236.3975,236.3975,236.1098,236.1098,3329.0
2021-03-22 12:20:00,262.73,262.82,262.48,262.58,3680.0,236.1368,236.2177,235.9121,236.002,3680.0
2021-03-22 12:25:00,262.56,262.95,262.48,262.84,7142.0,235.984,236.3345,235.9121,236.2357,7142.0
2021-03-22 12:30:00,262.94,263.04,262.49,262.56,5280.0,236.3256,236.4154,235.9211,235.984,5280.0
2021-03-22 12:35:00,262.66,262.98,262.66,262.91,4150.0,236.0739,236.3615,236.0739,236.2986,4150.0
2021-03-22 12:40:00,262.99,263.05,262.84,262.94,5921.0,236.3705,236.4244,236.2357,236.3256,5921.0
2021-03-22 12:45:00,263.01,263.22,262.86,262.93,7493.0,236.3885,236.5772,236.2537,236.3166,7493.0
2021-03-22 12:50:00,262.99,263.22,262.85,262.85,5440.0,236.3705,236.5772,236.2447,236.2447,5440.0
2021-03-22 12:55:00,262.81,263.13,262.69,263.0,5279.0,236.2087,236.4963,236.1009,236.3795,5279.0
2021-03-22 13:00:00,263.17,263.32,263.02,263.26,5533.0,236.5323,236.6671,236.3975,236.6132,5533.0
2021-03-22 13:05:00,263.27,263.38,263.09,263.26,5198.0,236.6222,236.721,236.4604,236.6132,5198.0
2021-03-22 13:10:00,263.26,263.59,263.01,263.42,7678.0,236.6132,236.9098,236.3885,236.757,7678.0
2021-03-22 13:15:00,263.21,263.42,263.1,263.23,5212.0,236.5682,236.757,236.4694,236.5862,5212.0
2021-03-22 13:20:00,263.4,263.78,263.37,263.78,6617.0,236.739,237.0805,236.712,237.0805,6617.0
2021-03-22 13:25:00,263.78,263.8,263.3,263.67,7097.0,237.0805,237.0985,236.6491,236.9817,7097.0
2021-03-22 13:30:00,263.9,264.07,263.86,264.0,4346.0,237.1884,237.3412,237.1524,237.2783,4346.0
2021-03-22 13:35:00,263.9,264.38,263.9,264.12,6493.0,237.1884,237.6198,237.1884,237.3861,6493.0
2021-03-22 13:40:00,264.22,264.34,264.05,264.12,5706.0,237.476,237.5838,237.3232,237.3861,5706.0
2021-03-22 13:45:00,264.19,264.25,263.77,263.86,4224.0,237.449,237.503,237.0715,237.1524,4224.0
2021-03-22 13:50:00,263.75,263.77,263.38,263.38,4612.0,237.0536,237.0715,236.721,236.721,4612.0
2021-03-22 13:55:00,263.29,263.29,262.62,263.04,16607.0,236.6401,236.6401,236.0379,236.4154,16607.0
2021-03-22 14:00:00,263.04,263.92,263.04,263.63,3760.0,236.4154,237.2064,236.4154,236.9457,3760.0
2021-03-22 14:05:00,263.62,263.86,263.62,263.7,4402.0,236.9367,237.1524,236.9367,237.0086,4402.0
2021-03-22 14:10:00,263.61,263.61,263.31,263.38,4354.0,236.9277,236.9277,236.6581,236.721,4354.0
2021-03-22 14:15:00,263.38,263.51,263.31,263.37,5218.0,236.721,236.8379,236.6581,236.712,5218.0
2021-03-22 14:20:00,263.44,263.44,262.9,263.06,5171.0,236.7749,236.7749,236.2896,236.4334,5171.0
2021-03-22 14:25:00,263.01,263.1,262.87,262.95,6529.0,236.3885,236.4694,236.2626,236.3345,6529.0
2021-03-22 14:30:00,263.08,263.33,263.08,263.27,4083.0,236.4514,236.6761,236.4514,236.6222,4083.0
2021-03-22 14:35:00,263.1,263.69,263.1,263.44,4381.0,236.4694,236.9996,236.4694,236.7749,4381.0
2021-03-22 14:40:00,263.37,263.52,263.25,263.32,4336.0,236.712,236.8468,236.6042,236.6671,4336.0
2021-03-22 14:45:00,263.38,263.64,263.17,263.64,5805.0,236.721,236.9547,236.5323,236.9547,5805.0
2021-03-22 14:50:00,263.63,264.06,263.58,264.06,7188.0,236.9457,237.3322,236.9008,237.3322,7188.0
2021-03-22 14:55:00,263.97,264.2,263.85,263.93,4299.0,237.2513,237.458,237.1434,237.2153,4299.0
2021-03-22 15:00:00,263.85,264.03,263.82,263.89,6199.0,237.1434,237.3052,237.1165,237.1794,6199.0
2021-03-22 15:05:00,263.9,264.01,263.68,263.72,6660.0,237.1884,237.2873,236.9907,237.0266,6660.0
2021-03-22 15:10:00,263.66,263.69,263.32,263.45,5908.0,236.9727,236.9996,236.6671,236.7839,5908.0
2021-03-22 15:15:00,263.19,263.32,262.94,263.04,8398.0,236.5502,236.6671,236.3256,236.4154,8398.0
2021-03-22 15:20:00,263.04,263.19,262.9,262.9,6859.0,236.4154,236.5502,236.2896,236.2896,6859.0
2021-03-22 15:25:00,262.94,262.94,262.64,262.64,8165.0,236.3256,236.3256,236.0559,236.0559,8165.0
2021-03-22 15:30:00,262.69,263.2,262.65,263.2,13763.0,236.1009,236.5592,236.0649,236.5592,13763.0
2021-03-22 15:35:00,263.15,263.62,263.08,263.54,8000.0,236.5143,236.9367,236.4514,236.8648,8000.0
2021-03-22 15:40:00,263.6,263.86,263.33,263.43,25107.0,236.9188,237.1524,236.6761,236.766,25107.0
2021-03-22 15:45:00,263.43,263.81,263.31,263.47,14944.0,236.766,237.1075,236.6581,236.8019,14944.0
2021-03-22 15:50:00,263.34,263.83,263.1,263.67,31316.0,236.6851,237.1255,236.4694,236.9817,31316.0
2021-03-22 15:55:00,263.58,263.74,263.22,263.48,59765.0,236.9008,237.0446,236.5772,236.8109,59765.0
2021-03-23 09:30:00,259.26,259.33,257.41,258.66,54852.0,233.018,233.081,231.3553,232.4788,54852.0
2021-03-23 09:35:00,258.98,261.59,258.5,261.25,22430.0,232.7664,235.1122,232.335,234.8066,22430.0
2021-03-23 09:40:00,261.12,262.47,260.63,262.01,12439.0,234.6898,235.9031,234.2494,235.4897,12439.0
2021-03-23 09:45:00,262.0,262.32,260.9,260.9,17395.0,235.4807,235.7683,234.492,234.492,17395.0
2021-03-23 09:50:00,260.73,261.28,260.02,260.63,9879.0,234.3392,234.8336,233.7011,234.2494,9879.0
2021-03-23 09:55:00,260.71,261.39,260.26,261.15,16714.0,234.3213,234.9324,233.9168,234.7167,16714.0
2021-03-23 10:00:00,261.07,261.29,260.37,260.63,5344.0,234.6448,234.8426,234.0157,234.2494,5344.0
2021-03-23 10:05:00,260.33,260.58,259.76,259.76,4279.0,233.9797,234.2044,233.4674,233.4674,4279.0
2021-03-23 10:10:00,259.62,260.29,259.53,260.23,4293.0,233.3416,233.9438,233.2607,233.8899,4293.0
2021-03-23 10:15:00,260.35,260.75,259.84,260.25,7316.0,233.9977,234.3572,233.5393,233.9078,7316.0
2021-03-23 10:20:00,260.17,260.2,259.43,259.81,9480.0,233.8359,233.8629,233.1708,233.5124,9480.0
2021-03-23 10:25:00,259.83,259.84,259.36,259.42,8142.0,233.5303,233.5393,233.1079,233.1618,8142.0
2021-03-23 10:30:00,259.07,260.05,258.92,259.05,9257.0,232.8473,233.7281,232.7125,232.8293,9257.0
2021-03-23 10:35:00,258.95,258.95,258.23,258.23,4184.0,232.7394,232.7394,232.0923,232.0923,4184.0
2021-03-23 10:40:00,258.02,258.4,257.74,258.19,7505.0,231.9036,232.2451,231.6519,232.0563,7505.0
2021-03-23 10:45:00,258.05,258.37,257.92,257.97,6914.0,231.9305,232.2181,231.8137,231.8586,6914.0
2021-03-23 10:50:00,257.86,258.19,257.75,258.0,7662.0,231.7597,232.0563,231.6609,231.8856,7662.0
2021-03-23 10:55:00,257.95,257.95,257.43,257.52,8653.0,231.8406,231.8406,231.3733,231.4542,8653.0
2021-03-23 11:00:00,257.45,257.45,257.08,257.4,7407.0,231.3912,231.3912,231.0587,231.3463,7407.0
2021-03-23 11:05:00,257.5,257.7,257.13,257.45,11023.0,231.4362,231.6159,231.1036,231.3912,11023.0
2021-03-23 11:10:00,257.16,257.85,257.16,257.17,12125.0,231.1306,231.7508,231.1306,231.1396,12125.0
2021-03-23 11:15:00,257.21,257.91,257.21,257.79,15885.0,231.1755,231.8047,231.1755,231.6968,15885.0
2021-03-23 11:20:00,257.67,258.55,257.67,258.55,16059.0,231.589,232.3799,231.589,232.3799,16059.0
2021-03-23 11:25:00,258.44,258.91,258.4,258.88,4026.0,232.281,232.7035,232.2451,232.6765,4026.0
2021-03-23 11:30:00,258.91,259.15,258.56,258.78,10523.0,232.7035,232.9192,232.3889,232.5866,10523.0
2021-03-23 11:35:00,258.75,259.01,258.52,258.52,7923.0,232.5597,232.7933,232.3529,232.3529,7923.0
2021-03-23 11:40:00,258.51,258.52,258.01,258.18,3702.0,232.344,232.3529,231.8946,232.0474,3702.0
2021-03-23 11:45:00,258.08,258.17,257.8,257.91,6474.0,231.9575,232.0384,231.7058,231.8047,6474.0
2021-03-23 11:50:00,257.81,257.91,257.65,257.78,5458.0,231.7148,231.8047,231.571,231.6878,5458.0
2021-03-23 11:55:00,257.67,257.99,257.41,257.9,9113.0,231.589,231.8766,231.3553,231.7957,9113.0
2021-03-23 12:00:00,257.81,258.36,257.81,257.96,8211.0,231.7148,232.2091,231.7148,231.8496,8211.0
2021-03-23 12:05:00,257.96,258.13,257.68,257.79,7190.0,231.8496,232.0024,231.598,231.6968,7190.0
2021-03-23 12:10:00,257.71,258.33,257.67,258.29,7184.0,231.6249,232.1822,231.589,232.1462,7184.0
2021-03-23 12:15:00,258.35,258.92,258.29,258.49,6676.0,232.2001,232.7125,232.1462,232.326,6676.0
2021-03-23 12:20:00,258.48,259.0,258.2,259.0,5600.0,232.317,232.7844,232.0653,232.7844,5600.0
2021-03-23 12:25:00,258.98,259.25,258.7,258.92,6057.0,232.7664,233.0091,232.5147,232.7125,6057.0
2021-03-23 12:30:00,259.09,259.16,258.45,258.45,4674.0,232.8652,232.9282,232.29,232.29,4674.0
2021-03-23 12:35:00,258.38,258.47,258.19,258.42,4010.0,232.2271,232.308,232.0563,232.2631,4010.0
2021-03-23 12:40:00,258.39,258.39,258.0,258.26,4645.0,232.2361,232.2361,231.8856,232.1193,4645.0
2021-03-23 12:45:00,258.19,258.29,257.96,258.1,3500.0,232.0563,232.1462,231.8496,231.9755,3500.0
2021-03-23 12:50:00,257.97,258.36,257.94,258.18,3934.0,231.8586,232.2091,231.8316,232.0474,3934.0
2021-03-23 12:55:00,258.05,258.27,258.0,258.0,2109.0,231.9305,232.1282,231.8856,231.8856,2109.0
2021-03-23 13:00:00,258.0,258.54,258.0,258.37,2645.0,231.8856,232.3709,231.8856,232.2181,2645.0
2021-03-23 13:05:00,258.44,258.44,257.93,258.17,10023.0,232.281,232.281,231.8227,232.0384,10023.0
2021-03-23 13:10:00,258.01,258.06,257.82,258.0,4893.0,231.8946,231.9395,231.7238,231.8856,4893.0
2021-03-23 13:15:00,257.99,258.42,257.99,258.28,5472.0,231.8766,232.2631,231.8766,232.1372,5472.0
2021-03-23 13:20:00,258.25,258.47,258.08,258.08,5180.0,232.1103,232.308,231.9575,231.9575,5180.0
2021-03-23 13:25:00,258.08,258.26,258.01,258.04,5804.0,231.9575,232.1193,231.8946,231.9215,5804.0
2021-03-23 13:30:00,258.04,258.12,257.58,257.61,8972.0,231.9215,231.9934,231.5081,231.5351,8972.0
2021-03-23 13:35:00,257.66,257.81,257.38,257.38,5642.0,231.58,231.7148,231.3283,231.3283,5642.0
2021-03-23 13:40:00,257.37,257.37,256.53,256.53,11416.0,231.3193,231.3193,230.5644,230.5644,11416.0
2021-03-23 13:45:00,256.64,256.8,256.1,256.8,10632.0,230.6632,230.807,230.1779,230.807,10632.0
2021-03-23 13:50:00,256.63,256.63,256.06,256.06,11240.0,230.6542,230.6542,230.1419,230.1419,11240.0
2021-03-23 13:55:00,256.18,256.34,256.0,256.32,12675.0,230.2498,230.3936,230.088,230.3756,12675.0
2021-03-23 14:00:00,256.28,256.81,256.26,256.78,2958.0,230.3397,230.816,230.3217,230.7891,2958.0
2021-03-23 14:05:00,256.7,257.22,256.64,257.22,16498.0,230.7172,231.1845,230.6632,231.1845,16498.0
2021-03-23 14:10:00,257.24,257.8,257.18,257.59,4351.0,231.2025,231.7058,231.1486,231.5171,4351.0
2021-03-23 14:15:00,257.24,257.24,256.61,256.65,3950.0,231.2025,231.2025,230.6363,230.6722,3950.0
2021-03-23 14:20:00,256.65,256.69,256.17,256.2,10213.0,230.6722,230.7082,230.2408,230.2678,10213.0
2021-03-23 14:25:00,256.2,256.2,255.81,256.16,7540.0,230.2678,230.2678,229.9172,230.2318,7540.0
2021-03-23 14:30:00,256.17,256.63,255.93,256.49,8261.0,230.2408,230.6542,230.0251,230.5284,8261.0
2021-03-23 14:35:00,256.43,256.44,256.2,256.29,5022.0,230.4745,230.4835,230.2678,230.3487,5022.0
2021-03-23 14:40:00,256.4,256.4,255.55,255.81,8050.0,230.4475,230.4475,229.6836,229.9172,8050.0
2021-03-23 14:45:00,255.71,256.4,255.56,256.4,4800.0,229.8274,230.4475,229.6925,230.4475,4800.0
2021-03-23 14:50:00,256.37,256.46,256.01,256.13,6884.0,230.4206,230.5015,230.097,230.2049,6884.0
2021-03-23 14:55:00,256.08,256.12,255.4,255.48,14014.0,230.1599,230.1959,229.5487,229.6206,14014.0
2021-03-23 15:00:00,255.48,256.28,255.11,256.18,12920.0,229.6206,230.3397,229.2881,230.2498,12920.0
2021-03-23 15:05:00,256.29,256.34,255.8,255.8,7769.0,230.3487,230.3936,229.9083,229.9083,7769.0
2021-03-23 15:10:00,255.87,255.9,255.34,255.72,10378.0,229.9712,229.9981,229.4948,229.8364,10378.0
2021-03-23 15:15:00,255.68,256.23,255.53,255.6,19498.0,229.8004,230.2947,229.6656,229.7285,19498.0
2021-03-23 15:20:00,255.59,255.59,254.64,255.06,17885.0,229.7195,229.7195,228.8657,229.2432,17885.0
2021-03-23 15:25:00,255.08,255.65,254.83,255.27,17330.0,229.2611,229.7734,229.0364,229.4319,17330.0
2021-03-23 15:30:00,255.26,255.26,254.68,255.02,15100.0,229.4229,229.4229,228.9016,229.2072,15100.0
2021-03-23 15:35:00,255.01,255.12,254.69,254.97,16671.0,229.1982,229.2971,228.9106,229.1623,16671.0
2021-03-23 15:40:00,254.97,255.75,254.88,255.59,22560.0,229.1623,229.8633,229.0814,229.7195,22560.0
2021-03-23 15:45:00,255.62,255.72,255.3,255.31,20933.0,229.7465,229.8364,229.4589,229.4679,20933.0
2021-03-23 15:50:00,255.3,255.79,254.94,255.77,35759.0,229.4589,229.8993,229.1353,229.8813,35759.0
2021-03-23 15:55:00,255.77,256.03,255.01,255.18,85573.0,229.8813,230.115,229.1982,229.351,85573.0
2021-03-24 09:30:00,257.19,259.15,257.19,257.68,23070.0,231.1576,232.9192,231.1576,231.598,23070.0
2021-03-24 09:35:00,258.0,259.59,257.88,259.59,6455.0,231.8856,233.3146,231.7777,233.3146,6455.0
2021-03-24 09:40:00,259.87,259.87,258.64,258.92,10021.0,233.5663,233.5663,232.4608,232.7125,10021.0
2021-03-24 09:45:00,258.95,259.73,258.75,259.14,8395.0,232.7394,233.4405,232.5597,232.9102,8395.0
2021-03-24 09:50:00,259.03,259.21,258.38,258.47,7293.0,232.8113,232.9731,232.2271,232.308,7293.0
2021-03-24 09:55:00,258.7,259.42,258.36,258.36,4970.0,232.5147,233.1618,232.2091,232.2091,4970.0
2021-03-24 10:00:00,258.76,259.38,258.76,258.93,3271.0,232.5686,233.1259,232.5686,232.7214,3271.0
2021-03-24 10:05:00,258.87,259.5,258.87,258.93,3387.0,232.6675,233.2337,232.6675,232.7214,3387.0
2021-03-24 10:10:00,259.07,259.63,258.9,259.43,6705.0,232.8473,233.3506,232.6945,233.1708,6705.0
2021-03-24 10:15:00,259.16,259.23,258.71,259.16,4801.0,232.9282,232.9911,232.5237,232.9282,4801.0
2021-03-24 10:20:00,259.36,259.64,259.07,259.07,3405.0,233.1079,233.3596,232.8473,232.8473,3405.0
2021-03-24 10:25:00,259.07,259.57,259.07,259.57,5545.0,232.8473,233.2967,232.8473,233.2967,5545.0
2021-03-24 10:30:00,259.54,260.02,259.34,259.8,5693.0,233.2697,233.7011,233.0899,233.5034,5693.0
2021-03-24 10:35:00,259.82,260.8,259.82,260.65,6154.0,233.5214,234.4022,233.5214,234.2673,6154.0
2021-03-24 10:40:00,260.6,260.74,260.26,260.42,3617.0,234.2224,234.3482,233.9168,234.0606,3617.0
2021-03-24 10:45:00,260.43,260.91,260.33,260.73,4344.0,234.0696,234.501,233.9797,234.3392,4344.0
2021-03-24 10:50:00,260.76,261.0,260.59,260.86,2301.0,234.3662,234.5819,234.2134,234.4561,2301.0
2021-03-24 10:55:00,260.81,260.94,260.51,260.79,3482.0,234.4112,234.528,234.1415,234.3932,3482.0
2021-03-24 11:00:00,260.77,260.95,259.68,259.74,8702.0,234.3752,234.537,233.3955,233.4495,8702.0
2021-03-24 11:05:00,259.71,259.93,259.45,259.47,8985.0,233.4225,233.6202,233.1888,233.2068,8985.0
2021-03-24 11:10:00,259.37,259.37,258.66,258.88,4300.0,233.1169,233.1169,232.4788,232.6765,4300.0
2021-03-24 11:15:00,258.66,258.78,258.13,258.13,3739.0,232.4788,232.5866,232.0024,232.0024,3739.0
2021-03-24 11:20:00,258.12,258.54,257.81,258.54,9715.0,231.9934,232.3709,231.7148,232.3709,9715.0
2021-03-24 11:25:00,258.5,258.81,258.32,258.48,3201.0,232.335,232.6136,232.1732,232.317,3201.0
2021-03-24 11:30:00,258.3,258.81,258.3,258.41,4205.0,232.1552,232.6136,232.1552,232.2541,4205.0
2021-03-24 11:35:00,258.29,259.11,258.28,258.72,3028.0,232.1462,232.8832,232.1372,232.5327,3028.0
2021-03-24 11:40:00,258.68,258.69,257.87,258.07,5719.0,232.4967,232.5057,231.7687,231.9485,5719.0
2021-03-24 11:45:00,258.21,258.87,258.21,258.79,5400.0,232.0743,232.6675,232.0743,232.5956,5400.0
2021-03-24 11:50:00,258.77,259.32,258.77,259.02,4590.0,232.5776,233.072,232.5776,232.8023,4590.0
2021-03-24 11:55:00,258.93,259.08,258.65,259.05,6324.0,232.7214,232.8563,232.4698,232.8293,6324.0
2021-03-24 12:00:00,259.02,260.0,259.02,259.86,3803.0,232.8023,233.6831,232.8023,233.5573,3803.0
2021-03-24 12:05:00,259.82,260.19,259.7,260.04,3905.0,233.5214,233.8539,233.4135,233.7191,3905.0
2021-03-24 12:10:00,259.96,260.58,259.96,260.11,4905.0,233.6472,234.2044,233.6472,233.782,4905.0
2021-03-24 12:15:00,260.15,260.26,259.9,260.2,3121.0,233.818,233.9168,233.5933,233.8629,3121.0
2021-03-24 12:20:00,260.1,260.46,259.95,260.37,5678.0,233.773,234.0966,233.6382,234.0157,5678.0
2021-03-24 12:25:00,260.2,260.5,260.11,260.11,1700.0,233.8629,234.1325,233.782,233.782,1700.0
2021-03-24 12:30:00,260.13,260.86,260.13,260.7,4695.0,233.8,234.4561,233.8,234.3123,4695.0
2021-03-24 12:35:00,260.63,260.93,260.38,260.93,2381.0,234.2494,234.519,234.0247,234.519,2381.0
2021-03-24 12:40:00,260.75,260.97,260.64,260.82,2202.0,234.3572,234.555,234.2584,234.4201,2202.0
2021-03-24 12:45:00,260.73,260.88,260.48,260.48,5700.0,234.3392,234.4741,234.1146,234.1146,5700.0
2021-03-24 12:50:00,260.29,260.31,260.0,260.15,1202.0,233.9438,233.9618,233.6831,233.818,1202.0
2021-03-24 12:55:00,260.0,260.5,259.99,260.48,2200.0,233.6831,234.1325,233.6741,234.1146,2200.0
2021-03-24 13:00:00,260.34,260.34,259.8,259.92,4982.0,233.9887,233.9887,233.5034,233.6112,4982.0
2021-03-24 13:05:00,259.98,259.98,259.59,259.74,2270.0,233.6652,233.6652,233.3146,233.4495,2270.0
2021-03-24 13:10:00,259.63,259.63,259.25,259.25,2914.0,233.3506,233.3506,233.0091,233.0091,2914.0
2021-03-24 13:15:00,259.01,259.01,258.73,259.0,2704.0,232.7933,232.7933,232.5417,232.7844,2704.0
2021-03-24 13:20:00,258.93,259.17,258.93,259.05,3991.0,232.7214,232.9371,232.7214,232.8293,3991.0
2021-03-24 13:25:00,259.0,259.14,258.77,258.93,6090.0,232.7844,232.9102,232.5776,232.7214,6090.0
2021-03-24 13:30:00,258.98,259.12,258.87,258.94,5000.0,232.7664,232.8922,232.6675,232.7304,5000.0
2021-03-24 13:35:00,259.03,259.29,259.03,259.29,731.0,232.8113,233.045,232.8113,233.045,731.0
2021-03-24 13:40:00,259.39,259.51,258.52,258.63,3803.0,233.1349,233.2427,232.3529,232.4518,3803.0
2021-03-24 13:45:00,258.69,259.27,258.57,259.27,1300.0,232.5057,233.027,232.3979,233.027,1300.0
2021-03-24 13:50:00,259.45,259.75,259.45,259.69,2123.0,233.1888,233.4584,233.1888,233.4045,2123.0
2021-03-24 13:55:00,259.53,259.61,259.06,259.37,3054.0,233.2607,233.3326,232.8383,233.1169,3054.0
2021-03-24 14:00:00,259.25,259.25,258.81,258.9,1700.0,233.0091,233.0091,232.6136,232.6945,1700.0
2021-03-24 14:05:00,258.92,259.47,258.89,259.37,2534.0,232.7125,233.2068,232.6855,233.1169,2534.0
2021-03-24 14:10:00,259.37,259.49,259.24,259.24,4611.0,233.1169,233.2248,233.0001,233.0001,4611.0
2021-03-24 14:15:00,259.36,259.51,259.18,259.36,2866.0,233.1079,233.2427,232.9461,233.1079,2866.0
2021-03-24 14:20:00,259.4,259.65,259.38,259.5,3800.0,233.1439,233.3686,233.1259,233.2337,3800.0
2021-03-24 14:25:00,259.47,259.49,258.91,258.91,3271.0,233.2068,233.2248,232.7035,232.7035,3271.0
2021-03-24 14:30:00,258.83,258.83,258.16,258.7,4527.0,232.6316,232.6316,232.0294,232.5147,4527.0
2021-03-24 14:35:00,258.7,258.92,258.52,258.7,3741.0,232.5147,232.7125,232.3529,232.5147,3741.0
2021-03-24 14:40:00,258.56,258.71,258.14,258.44,6900.0,232.3889,232.5237,232.0114,232.281,6900.0
2021-03-24 14:45:00,258.36,258.95,258.2,258.74,6096.0,232.2091,232.7394,232.0653,232.5507,6096.0
2021-03-24 14:50:00,258.77,259.22,258.39,258.44,3191.0,232.5776,232.9821,232.2361,232.281,3191.0
2021-03-24 14:55:00,258.5,258.85,258.38,258.43,8751.0,232.335,232.6495,232.2271,232.2721,8751.0
2021-03-24 15:00:00,258.37,259.05,258.37,258.82,3746.0,232.2181,232.8293,232.2181,232.6226,3746.0
2021-03-24 15:05:00,258.85,259.32,258.85,259.03,2700.0,232.6495,233.072,232.6495,232.8113,2700.0
2021-03-24 15:10:00,259.03,259.42,259.03,259.32,3922.0,232.8113,233.1618,232.8113,233.072,3922.0
2021-03-24 15:15:00,259.14,259.4,259.02,259.29,5336.0,232.9102,233.1439,232.8023,233.045,5336.0
2021-03-24 15:20:00,259.28,259.28,258.87,259.05,4581.0,233.036,233.036,232.6675,232.8293,4581.0
2021-03-24 15:25:00,259.03,259.03,258.77,258.82,6882.0,232.8113,232.8113,232.5776,232.6226,6882.0
2021-03-24 15:30:00,258.82,258.93,258.22,258.41,13912.0,232.6226,232.7214,232.0833,232.2541,13912.0
2021-03-24 15:35:00,258.25,259.19,258.15,258.87,9603.0,232.1103,232.9551,232.0204,232.6675,9603.0
2021-03-24 15:40:00,258.97,259.31,258.87,258.89,9948.0,232.7574,233.063,232.6675,232.6855,9948.0
2021-03-24 15:45:00,258.89,259.41,258.87,259.16,11803.0,232.6855,233.1529,232.6675,232.9282,11803.0
2021-03-24 15:50:00,258.84,259.0,258.33,258.55,18225.0,232.6406,232.7844,232.1822,232.3799,18225.0
2021-03-24 15:55:00,258.45,258.63,257.7,257.92,51653.0,232.29,232.4518,231.6159,231.8137,51653.0
2021-03-25 09:30:00,257.93,258.99,257.6,258.03,20177.0,231.8227,232.7754,231.5261,231.9125,20177.0
2021-03-25 09:35:00,257.5,257.51,256.3,256.55,4172.0,231.4362,231.4452,230.3576,230.5823,4172.0
2021-03-25 09:40:00,256.65,256.77,255.81,255.92,5770.0,230.6722,230.7801,229.9172,230.0161,5770.0
2021-03-25 09:45:00,255.93,256.53,255.93,256.28,7327.0,230.0251,230.5644,230.0251,230.3397,7327.0
2021-03-25 09:50:00,256.07,256.12,255.2,255.29,7344.0,230.1509,230.1959,229.369,229.4499,7344.0
2021-03-25 09:55:00,255.28,256.36,254.53,255.94,3293.0,229.4409,230.4116,228.7668,230.0341,3293.0
2021-03-25 10:00:00,256.22,256.85,255.63,256.69,3517.0,230.2857,230.852,229.7555,230.7082,3517.0
2021-03-25 10:05:00,256.65,256.82,256.44,256.63,3613.0,230.6722,230.825,230.4835,230.6542,3613.0
2021-03-25 10:10:00,256.63,256.63,256.09,256.18,2876.0,230.6542,230.6542,230.1689,230.2498,2876.0
2021-03-25 10:15:00,255.6,255.79,255.3,255.43,811.0,229.7285,229.8993,229.4589,229.5757,811.0
2021-03-25 10:20:00,255.82,256.17,255.67,256.08,2400.0,229.9262,230.2408,229.7914,230.1599,2400.0
2021-03-25 10:25:00,255.76,256.46,255.76,256.46,2273.0,229.8723,230.5015,229.8723,230.5015,2273.0
2021-03-25 10:30:00,256.3,256.39,255.55,255.79,3175.0,230.3576,230.4385,229.6836,229.8993,3175.0
2021-03-25 10:35:00,255.54,255.73,255.14,255.45,7107.0,229.6746,229.8453,229.3151,229.5937,7107.0
2021-03-25 10:40:00,255.47,255.47,255.11,255.32,1500.0,229.6117,229.6117,229.2881,229.4768,1500.0
2021-03-25 10:45:00,255.2,255.27,254.06,254.09,6043.0,229.369,229.4319,228.3444,228.3713,6043.0
2021-03-25 10:50:00,254.2,254.28,253.72,253.9,8295.0,228.4702,228.5421,228.0388,228.2006,8295.0
2021-03-25 10:55:00,253.77,254.62,253.75,254.43,4685.0,228.0837,228.8477,228.0658,228.6769,4685.0
2021-03-25 11:00:00,254.35,254.35,253.54,253.63,4286.0,228.605,228.605,227.877,227.9579,4286.0
2021-03-25 11:05:00,253.79,254.84,253.63,254.84,3300.0,228.1017,229.0454,227.9579,229.0454,3300.0
2021-03-25 11:10:00,254.73,255.52,254.72,255.51,10922.0,228.9466,229.6566,228.9376,229.6476,10922.0
2021-03-25 11:15:00,255.36,255.97,255.36,255.85,7018.0,229.5128,230.061,229.5128,229.9532,7018.0
2021-03-25 11:20:00,256.02,256.4,256.02,256.3,1256.0,230.106,230.4475,230.106,230.3576,1256.0
2021-03-25 11:25:00,256.39,257.22,256.22,256.94,8491.0,230.4385,231.1845,230.2857,230.9329,8491.0
2021-03-25 11:30:00,257.07,257.32,256.86,257.03,3063.0,231.0497,231.2744,230.861,231.0138,3063.0
2021-03-25 11:35:00,257.23,257.51,257.0,257.22,2552.0,231.1935,231.4452,230.9868,231.1845,2552.0
2021-03-25 11:40:00,256.99,256.99,256.85,256.87,2201.0,230.9778,230.9778,230.852,230.87,2201.0
2021-03-25 11:45:00,256.8,257.18,256.56,256.76,3061.0,230.807,231.1486,230.5913,230.7711,3061.0
2021-03-25 11:50:00,256.6,257.99,256.59,257.99,8017.0,230.6273,231.8766,230.6183,231.8766,8017.0
2021-03-25 11:55:00,257.94,258.82,257.91,258.6,9845.0,231.8316,232.6226,231.8047,232.4248,9845.0
2021-03-25 12:00:00,258.73,259.25,258.37,258.41,9899.0,232.5417,233.0091,232.2181,232.2541,9899.0
2021-03-25 12:05:00,258.38,258.44,257.95,257.95,8022.0,232.2271,232.281,231.8406,231.8406,8022.0
2021-03-25 12:10:00,258.08,258.12,257.44,257.68,7053.0,231.9575,231.9934,231.3823,231.598,7053.0
2021-03-25 12:15:00,257.71,258.78,257.67,258.78,5727.0,231.6249,232.5866,231.589,232.5866,5727.0
2021-03-25 12:20:00,258.75,258.93,258.41,258.78,7464.0,232.5597,232.7214,232.2541,232.5866,7464.0
2021-03-25 12:25:00,259.15,259.15,258.76,258.76,2793.0,232.9192,232.9192,232.5686,232.5686,2793.0
2021-03-25 12:30:00,258.96,259.41,258.96,259.08,1792.0,232.7484,233.1529,232.7484,232.8563,1792.0
2021-03-25 12:35:00,259.15,259.42,259.15,259.25,2173.0,232.9192,233.1618,232.9192,233.0091,2173.0
2021-03-25 12:40:00,259.3,259.64,259.3,259.47,1200.0,233.054,233.3596,233.054,233.2068,1200.0
2021-03-25 12:45:00,259.84,260.18,259.65,260.04,5401.0,233.5393,233.8449,233.3686,233.7191,5401.0
2021-03-25 12:50:00,260.0,260.0,259.36,259.59,5648.0,233.6831,233.6831,233.1079,233.3146,5648.0
2021-03-25 12:55:00,259.62,259.62,259.06,259.06,1348.0,233.3416,233.3416,232.8383,232.8383,1348.0
2021-03-25 13:00:00,259.22,259.22,258.69,258.83,4219.0,232.9821,232.9821,232.5057,232.6316,4219.0
2021-03-25 13:05:00,258.83,258.96,258.71,258.89,1632.0,232.6316,232.7484,232.5237,232.6855,1632.0
2021-03-25 13:10:00,258.83,258.94,258.69,258.83,1105.0,232.6316,232.7304,232.5057,232.6316,1105.0
2021-03-25 13:15:00,259.31,259.35,258.95,259.15,2649.0,233.063,233.0989,232.7394,232.9192,2649.0
2021-03-25 13:20:00,259.09,259.25,258.91,258.91,4059.0,232.8652,233.0091,232.7035,232.7035,4059.0
2021-03-25 13:25:00,258.87,259.02,258.53,258.53,2800.0,232.6675,232.8023,232.3619,232.3619,2800.0
2021-03-25 13:30:00,258.55,259.02,258.45,258.47,7863.0,232.3799,232.8023,232.29,232.308,7863.0
2021-03-25 13:35:00,258.62,258.76,258.45,258.73,3228.0,232.4428,232.5686,232.29,232.5417,3228.0
2021-03-25 13:40:00,258.74,259.51,258.74,259.37,1701.0,232.5507,233.2427,232.5507,233.1169,1701.0
2021-03-25 13:45:00,259.47,259.69,258.81,258.93,3204.0,233.2068,233.4045,232.6136,232.7214,3204.0
2021-03-25 13:50:00,259.06,259.19,259.01,259.01,1101.0,232.8383,232.9551,232.7933,232.7933,1101.0
2021-03-25 13:55:00,259.34,259.34,258.84,258.84,1896.0,233.0899,233.0899,232.6406,232.6406,1896.0
2021-03-25 14:00:00,258.69,259.06,258.58,258.82,3243.0,232.5057,232.8383,232.4069,232.6226,3243.0
2021-03-25 14:05:00,258.8,258.93,258.79,258.89,1330.0,232.6046,232.7214,232.5956,232.6855,1330.0
2021-03-25 14:10:00,258.86,258.98,258.69,258.97,1759.0,232.6585,232.7664,232.5057,232.7574,1759.0
2021-03-25 14:15:00,258.88,259.44,258.86,259.38,2177.0,232.6765,233.1798,232.6585,233.1259,2177.0
2021-03-25 14:20:00,259.29,259.54,259.23,259.38,4539.0,233.045,233.2697,232.9911,233.1259,4539.0
2021-03-25 14:25:00,259.42,259.56,258.74,258.82,5254.0,233.1618,233.2877,232.5507,232.6226,5254.0
2021-03-25 14:30:00,258.84,259.03,258.8,258.94,2200.0,232.6406,232.8113,232.6046,232.7304,2200.0
2021-03-25 14:35:00,259.06,259.99,259.06,259.79,4884.0,232.8383,233.6741,232.8383,233.4944,4884.0
2021-03-25 14:40:00,259.87,260.1,259.87,260.04,3125.0,233.5663,233.773,233.5663,233.7191,3125.0
2021-03-25 14:45:00,260.15,260.2,259.8,259.8,2675.0,233.818,233.8629,233.5034,233.5034,2675.0
2021-03-25 14:50:00,259.9,260.43,259.9,260.41,2138.0,233.5933,234.0696,233.5933,234.0516,2138.0
2021-03-25 14:55:00,260.35,260.37,259.9,259.9,3011.0,233.9977,234.0157,233.5933,233.5933,3011.0
2021-03-25 15:00:00,259.96,260.03,259.31,259.6,4121.0,233.6472,233.7101,233.063,233.3236,4121.0
2021-03-25 15:05:00,259.54,259.59,259.26,259.52,1200.0,233.2697,233.3146,233.018,233.2517,1200.0
2021-03-25 15:10:00,259.42,260.14,259.42,260.07,4155.0,233.1618,233.809,233.1618,233.7461,4155.0
2021-03-25 15:15:00,260.22,261.08,260.21,261.08,3494.0,233.8809,234.6538,233.8719,234.6538,3494.0
2021-03-25 15:20:00,260.95,261.45,260.87,261.28,7005.0,234.537,234.9864,234.4651,234.8336,7005.0
2021-03-25 15:25:00,261.2,261.23,260.84,260.99,3755.0,234.7617,234.7886,234.4381,234.5729,3755.0
2021-03-25 15:30:00,260.98,261.32,260.83,261.26,3096.0,234.5639,234.8695,234.4291,234.8156,3096.0
2021-03-25 15:35:00,261.24,261.42,261.2,261.42,2703.0,234.7976,234.9594,234.7617,234.9594,2703.0
2021-03-25 15:40:00,261.48,261.63,261.02,261.29,10861.0,235.0133,235.1482,234.5999,234.8426,10861.0
2021-03-25 15:45:00,261.33,261.59,261.09,261.5,11829.0,234.8785,235.1122,234.6628,235.0313,11829.0
2021-03-25 15:50:00,261.34,262.13,261.34,262.0,28832.0,234.8875,235.5975,234.8875,235.4807,28832.0
2021-03-25 15:55:00,262.01,262.1,261.05,261.18,66896.0,235.4897,235.5706,234.6269,234.7437,66896.0
2021-03-26 09:30:00,262.99,263.41,261.55,261.89,15710.0,236.3705,236.748,235.0762,235.3818,15710.0
2021-03-26 09:35:00,261.64,262.26,260.62,261.65,11081.0,235.1571,235.7144,234.2404,235.1661,11081.0
2021-03-26 09:40:00,261.57,261.57,260.52,260.86,6054.0,235.0942,235.0942,234.1505,234.4561,6054.0
2021-03-26 09:45:00,261.09,261.35,260.62,260.72,4907.0,234.6628,234.8965,234.2404,234.3303,4907.0
2021-03-26 09:50:00,260.54,261.02,259.48,260.1,6312.0,234.1685,234.5999,233.2158,233.773,6312.0
2021-03-26 09:55:00,260.54,262.99,260.49,261.78,2759.0,234.1685,236.3705,234.1235,235.283,2759.0
2021-03-26 10:00:00,261.23,262.03,261.06,261.14,4028.0,234.7886,235.5077,234.6358,234.7077,4028.0
2021-03-26 10:05:00,261.17,261.32,260.77,261.09,6005.0,234.7347,234.8695,234.3752,234.6628,6005.0
2021-03-26 10:10:00,261.15,262.24,261.14,262.22,5368.0,234.7167,235.6964,234.7077,235.6784,5368.0
2021-03-26 10:15:00,262.32,262.8,262.21,262.62,3933.0,235.7683,236.1997,235.6694,236.0379,3933.0
2021-03-26 10:20:00,262.75,262.87,262.38,262.87,2844.0,236.1548,236.2626,235.8222,236.2626,2844.0
2021-03-26 10:25:00,262.99,263.26,262.76,263.25,3339.0,236.3705,236.6132,236.1638,236.6042,3339.0
2021-03-26 10:30:00,263.25,263.31,262.75,262.81,4424.0,236.6042,236.6581,236.1548,236.2087,4424.0
2021-03-26 10:35:00,262.61,262.77,261.72,262.03,4033.0,236.029,236.1728,235.229,235.5077,4033.0
2021-03-26 10:40:00,262.06,262.5,261.81,261.92,2103.0,235.5346,235.9301,235.3099,235.4088,2103.0
2021-03-26 10:45:00,261.7,261.84,261.18,261.63,3239.0,235.2111,235.3369,234.7437,235.1482,3239.0
2021-03-26 10:50:00,261.72,262.02,261.25,261.51,5926.0,235.229,235.4987,234.8066,235.0403,5926.0
2021-03-26 10:55:00,261.49,261.8,261.3,261.33,1900.0,235.0223,235.3009,234.8516,234.8785,1900.0
2021-03-26 11:00:00,261.35,261.5,261.07,261.38,5094.0,234.8965,235.0313,234.6448,234.9235,5094.0
2021-03-26 11:05:00,261.15,261.82,261.15,261.48,4646.0,234.7167,235.3189,234.7167,235.0133,4646.0
2021-03-26 11:10:00,261.55,261.63,260.62,260.62,3050.0,235.0762,235.1482,234.2404,234.2404,3050.0
2021-03-26 11:15:00,260.63,260.88,260.38,260.69,3635.0,234.2494,234.4741,234.0247,234.3033,3635.0
2021-03-26 11:20:00,260.7,261.35,260.7,261.07,3703.0,234.3123,234.8965,234.3123,234.6448,3703.0
2021-03-26 11:25:00,260.9,261.76,260.9,261.76,2197.0,234.492,235.265,234.492,235.265,2197.0
2021-03-26 11:30:00,261.77,262.26,261.61,262.05,3761.0,235.274,235.7144,235.1302,235.5256,3761.0
2021-03-26 11:35:00,262.16,262.16,261.79,262.06,1929.0,235.6245,235.6245,235.292,235.5346,1929.0
2021-03-26 11:40:00,262.09,262.09,261.89,261.98,1244.0,235.5616,235.5616,235.3818,235.4627,1244.0
2021-03-26 11:45:00,261.91,262.13,261.58,261.88,3277.0,235.3998,235.5975,235.1032,235.3728,3277.0
2021-03-26 11:50:00,261.97,262.11,261.35,261.47,2100.0,235.4537,235.5796,234.8965,235.0043,2100.0
2021-03-26 11:55:00,261.52,261.75,261.33,261.48,5101.0,235.0493,235.256,234.8785,235.0133,5101.0
2021-03-26 12:00:00,261.35,261.37,261.08,261.25,2249.0,234.8965,234.9145,234.6538,234.8066,2249.0
2021-03-26 12:05:00,261.31,261.32,260.8,261.21,3500.0,234.8605,234.8695,234.4022,234.7707,3500.0
2021-03-26 12:10:00,261.19,261.51,261.19,261.46,1864.0,234.7527,235.0403,234.7527,234.9954,1864.0
2021-03-26 12:15:00,261.56,261.8,261.53,261.64,4261.0,235.0852,235.3009,235.0583,235.1571,4261.0
2021-03-26 12:20:00,261.64,261.81,261.19,261.19,6710.0,235.1571,235.3099,234.7527,234.7527,6710.0
2021-03-26 12:25:00,261.27,261.35,261.05,261.35,2250.0,234.8246,234.8965,234.6269,234.8965,2250.0
2021-03-26 12:30:00,261.38,261.73,261.31,261.73,8263.0,234.9235,235.238,234.8605,235.238,8263.0
2021-03-26 12:35:00,261.83,261.84,261.31,261.33,2979.0,235.3279,235.3369,234.8605,234.8785,2979.0
2021-03-26 12:40:00,261.33,261.61,261.31,261.61,10553.0,234.8785,235.1302,234.8605,235.1302,10553.0
2021-03-26 12:45:00,261.59,261.71,261.34,261.71,3224.0,235.1122,235.2201,234.8875,235.2201,3224.0
2021-03-26 12:50:00,261.65,261.78,261.43,261.63,5224.0,235.1661,235.283,234.9684,235.1482,5224.0
2021-03-26 12:55:00,261.85,261.85,261.4,261.59,2061.0,235.3459,235.3459,234.9414,235.1122,2061.0
2021-03-26 13:00:00,261.6,262.0,261.57,262.0,3215.0,235.1212,235.4807,235.0942,235.4807,3215.0
2021-03-26 13:05:00,262.06,262.62,262.05,262.62,1757.0,235.5346,236.0379,235.5256,236.0379,1757.0
2021-03-26 13:10:00,262.45,262.49,261.87,261.96,4861.0,235.8852,235.9211,235.3639,235.4447,4861.0
2021-03-26 13:15:00,261.92,261.92,261.65,261.77,2403.0,235.4088,235.4088,235.1661,235.274,2403.0
2021-03-26 13:20:00,261.89,261.89,261.42,261.66,1600.0,235.3818,235.3818,234.9594,235.1751,1600.0
2021-03-26 13:25:00,261.55,261.9,261.54,261.6,3600.0,235.0762,235.3908,235.0673,235.1212,3600.0
2021-03-26 13:30:00,261.6,261.68,261.47,261.54,3421.0,235.1212,235.1931,235.0043,235.0673,3421.0
2021-03-26 13:35:00,261.52,261.52,261.04,261.05,2763.0,235.0493,235.0493,234.6179,234.6269,2763.0
2021-03-26 13:40:00,261.0,261.09,260.78,260.78,2084.0,234.5819,234.6628,234.3842,234.3842,2084.0
2021-03-26 13:45:00,260.77,260.8,260.52,260.53,1780.0,234.3752,234.4022,234.1505,234.1595,1780.0
2021-03-26 13:50:00,260.35,260.69,260.35,260.43,4570.0,233.9977,234.3033,233.9977,234.0696,4570.0
2021-03-26 13:55:00,260.35,260.88,260.27,260.88,3146.0,233.9977,234.4741,233.9258,234.4741,3146.0
2021-03-26 14:00:00,260.89,260.89,260.41,260.76,3379.0,234.4831,234.4831,234.0516,234.3662,3379.0
2021-03-26 14:05:00,260.75,260.75,260.17,260.2,3253.0,234.3572,234.3572,233.8359,233.8629,3253.0
2021-03-26 14:10:00,260.21,260.5,260.2,260.29,3764.0,233.8719,234.1325,233.8629,233.9438,3764.0
2021-03-26 14:15:00,260.32,260.32,259.83,260.14,3579.0,233.9707,233.9707,233.5303,233.809,3579.0
2021-03-26 14:20:00,260.04,260.92,260.0,260.92,2239.0,233.7191,234.51,233.6831,234.51,2239.0
2021-03-26 14:25:00,260.92,261.0,260.39,260.39,4454.0,234.51,234.5819,234.0337,234.0337,4454.0
2021-03-26 14:30:00,260.48,261.12,260.44,260.81,4617.0,234.1146,234.6898,234.0786,234.4112,4617.0
2021-03-26 14:35:00,260.85,261.0,260.52,260.72,3130.0,234.4471,234.5819,234.1505,234.3303,3130.0
2021-03-26 14:40:00,260.59,260.67,260.29,260.33,3850.0,234.2134,234.2853,233.9438,233.9797,3850.0
2021-03-26 14:45:00,260.34,260.41,259.85,260.07,6200.0,233.9887,234.0516,233.5483,233.7461,6200.0
2021-03-26 14:50:00,259.91,261.17,259.91,261.17,3807.0,233.6022,234.7347,233.6022,234.7347,3807.0
2021-03-26 14:55:00,261.16,261.37,260.82,261.21,6802.0,234.7257,234.9145,234.4201,234.7707,6802.0
2021-03-26 15:00:00,261.13,261.35,261.06,261.25,3900.0,234.6988,234.8965,234.6358,234.8066,3900.0
2021-03-26 15:05:00,261.31,261.32,260.72,260.72,4806.0,234.8605,234.8695,234.3303,234.3303,4806.0
2021-03-26 15:10:00,260.76,261.15,260.66,260.83,3228.0,234.3662,234.7167,234.2763,234.4291,3228.0
2021-03-26 15:15:00,260.78,261.18,260.72,261.15,4900.0,234.3842,234.7437,234.3303,234.7167,4900.0
2021-03-26 15:20:00,261.28,261.54,260.97,260.98,4500.0,234.8336,235.0673,234.555,234.5639,4500.0
2021-03-26 15:25:00,260.95,261.0,260.46,260.46,6235.0,234.537,234.5819,234.0966,234.0966,6235.0
2021-03-26 15:30:00,260.51,261.22,260.48,261.2,9873.0,234.1415,234.7797,234.1146,234.7617,9873.0
2021-03-26 15:35:00,261.12,261.42,260.41,260.71,10490.0,234.6898,234.9594,234.0516,234.3213,10490.0
2021-03-26 15:40:00,260.71,261.15,260.65,261.15,14256.0,234.3213,234.7167,234.2673,234.7167,14256.0
2021-03-26 15:45:00,261.11,261.44,261.01,261.29,11651.0,234.6808,234.9774,234.5909,234.8426,11651.0
2021-03-26 15:50:00,261.43,261.61,261.16,261.61,16786.0,234.9684,235.1302,234.7257,235.1302,16786.0
2021-03-26 15:55:00,261.64,262.66,261.62,262.38,41157.0,235.1571,236.0739,235.1392,235.8222,41157.0
2021-03-29 09:30:00,260.0,261.35,260.0,261.35,13274.0,233.6831,234.8965,233.6831,234.8965,13274.0
2021-03-29 09:35:00,261.14,262.14,261.14,262.14,2491.0,234.7077,235.6065,234.7077,235.6065,2491.0
2021-03-29 09:40:00,262.38,263.39,261.91,263.26,2914.0,235.8222,236.73,235.3998,236.6132,2914.0
2021-03-29 09:45:00,262.98,264.37,262.98,263.52,8692.0,236.3615,237.6108,236.3615,236.8468,8692.0
2021-03-29 09:50:00,264.1,264.82,263.78,264.75,4307.0,237.3681,238.0153,237.0805,237.9523,4307.0
2021-03-29 09:55:00,264.39,264.79,264.0,264.14,6250.0,237.6288,237.9883,237.2783,237.4041,6250.0
2021-03-29 10:00:00,264.26,265.0,264.03,264.92,4479.0,237.5119,238.177,237.3052,238.1051,4479.0
2021-03-29 10:05:00,264.72,264.96,263.63,263.83,3602.0,237.9254,238.1411,236.9457,237.1255,3602.0
2021-03-29 10:10:00,263.81,264.28,263.81,263.82,1401.0,237.1075,237.5299,237.1075,237.1165,1401.0
2021-03-29 10:15:00,263.31,263.94,263.31,263.94,2058.0,236.6581,237.2243,236.6581,237.2243,2058.0
2021-03-29 10:20:00,263.91,263.91,263.12,263.12,2843.0,237.1974,237.1974,236.4873,236.4873,2843.0
2021-03-29 10:25:00,263.38,263.38,262.41,262.41,4830.0,236.721,236.721,235.8492,235.8492,4830.0
2021-03-29 10:30:00,262.38,262.79,262.24,262.46,3770.0,235.8222,236.1907,235.6964,235.8941,3770.0
2021-03-29 10:35:00,262.45,263.42,262.04,262.85,2992.0,235.8852,236.757,235.5167,236.2447,2992.0
2021-03-29 10:40:00,262.57,262.57,261.87,261.88,400.0,235.993,235.993,235.3639,235.3728,400.0
2021-03-29 10:45:00,262.15,262.15,261.62,261.79,3850.0,235.6155,235.6155,235.1392,235.292,3850.0
2021-03-29 10:50:00,261.57,262.13,261.56,261.64,4962.0,235.0942,235.5975,235.0852,235.1571,4962.0
2021-03-29 10:55:00,261.35,262.37,261.35,262.08,4657.0,234.8965,235.8132,234.8965,235.5526,4657.0
2021-03-29 11:00:00,262.04,262.36,261.69,262.36,2024.0,235.5167,235.8043,235.2021,235.8043,2024.0
2021-03-29 11:05:00,262.42,262.44,261.64,262.03,2208.0,235.8582,235.8762,235.1571,235.5077,2208.0
2021-03-29 11:10:00,261.95,262.07,261.59,261.75,5046.0,235.4358,235.5436,235.1122,235.256,5046.0
2021-03-29 11:15:00,262.04,262.28,261.73,261.73,2311.0,235.5167,235.7324,235.238,235.238,2311.0
2021-03-29 11:20:00,261.81,262.09,261.79,261.79,2301.0,235.3099,235.5616,235.292,235.292,2301.0
2021-03-29 11:25:00,262.17,262.39,261.81,262.31,1707.0,235.6335,235.8312,235.3099,235.7593,1707.0
2021-03-29 11:30:00,262.31,263.09,262.31,262.97,4421.0,235.7593,236.4604,235.7593,236.3525,4421.0
2021-03-29 11:35:00,262.94,263.05,262.67,262.79,6892.0,236.3256,236.4244,236.0829,236.1907,6892.0
2021-03-29 11:40:00,262.36,262.65,262.35,262.61,1108.0,235.8043,236.0649,235.7953,236.029,1108.0
2021-03-29 11:45:00,262.59,262.63,262.04,262.04,1300.0,236.011,236.0469,235.5167,235.5167,1300.0
2021-03-29 11:50:00,262.03,262.45,261.93,262.15,3666.0,235.5077,235.8852,235.4178,235.6155,3666.0
2021-03-29 11:55:00,262.17,262.51,262.14,262.18,4003.0,235.6335,235.9391,235.6065,235.6425,4003.0
2021-03-29 12:00:00,262.17,262.44,262.03,262.04,932.0,235.6335,235.8762,235.5077,235.5167,932.0
2021-03-29 12:05:00,261.96,261.98,261.5,261.59,2835.0,235.4447,235.4627,235.0313,235.1122,2835.0
2021-03-29 12:10:00,261.43,261.43,261.02,261.25,2585.0,234.9684,234.9684,234.5999,234.8066,2585.0
2021-03-29 12:15:00,261.29,261.29,260.89,261.0,1000.0,234.8426,234.8426,234.4831,234.5819,1000.0
2021-03-29 12:20:00,260.9,261.38,260.9,261.36,2025.0,234.492,234.9235,234.492,234.9055,2025.0
2021-03-29 12:25:00,261.29,262.2,261.28,262.19,1811.0,234.8426,235.6605,234.8336,235.6515,1811.0
2021-03-29 12:30:00,262.19,262.19,261.8,262.1,1710.0,235.6515,235.6515,235.3009,235.5706,1710.0
2021-03-29 12:35:00,261.97,262.31,261.96,262.19,1886.0,235.4537,235.7593,235.4447,235.6515,1886.0
2021-03-29 12:40:00,261.97,262.34,261.84,262.3,2000.0,235.4537,235.7863,235.3369,235.7503,2000.0
2021-03-29 12:45:00,262.13,262.24,261.6,261.6,1610.0,235.5975,235.6964,235.1212,235.1212,1610.0
2021-03-29 12:50:00,261.6,261.71,261.32,261.71,1550.0,235.1212,235.2201,234.8695,235.2201,1550.0
2021-03-29 12:55:00,261.86,261.95,261.69,261.91,2211.0,235.3549,235.4358,235.2021,235.3998,2211.0
2021-03-29 13:00:00,261.9,262.13,261.69,261.83,2560.0,235.3908,235.5975,235.2021,235.3279,2560.0
2021-03-29 13:05:00,261.76,261.86,261.23,261.23,2315.0,235.265,235.3549,234.7886,234.7886,2315.0
2021-03-29 13:10:00,261.19,261.34,261.09,261.14,800.0,234.7527,234.8875,234.6628,234.7077,800.0
2021-03-29 13:15:00,261.15,261.15,261.0,261.12,1300.0,234.7167,234.7167,234.5819,234.6898,1300.0
2021-03-29 13:20:00,261.16,261.27,260.96,261.06,7422.0,234.7257,234.8246,234.546,234.6358,7422.0
2021-03-29 13:25:00,261.15,261.24,260.97,261.15,3474.0,234.7167,234.7976,234.555,234.7167,3474.0
2021-03-29 13:30:00,261.11,261.75,261.09,261.67,5970.0,234.6808,235.256,234.6628,235.1841,5970.0
2021-03-29 13:35:00,261.64,261.68,261.03,261.03,2300.0,235.1571,235.1931,234.6089,234.6089,2300.0
2021-03-29 13:40:00,261.23,261.26,260.91,260.91,1605.0,234.7886,234.8156,234.501,234.501,1605.0
2021-03-29 13:45:00,260.86,261.08,260.68,260.82,1550.0,234.4561,234.6538,234.2943,234.4201,1550.0
2021-03-29 13:50:00,260.92,261.05,260.74,260.74,1230.0,234.51,234.6269,234.3482,234.3482,1230.0
2021-03-29 13:55:00,260.66,260.89,260.62,260.79,1762.0,234.2763,234.4831,234.2404,234.3932,1762.0
2021-03-29 14:00:00,260.65,261.1,260.53,261.1,2081.0,234.2673,234.6718,234.1595,234.6718,2081.0
2021-03-29 14:05:00,261.24,261.25,261.1,261.17,1874.0,234.7976,234.8066,234.6718,234.7347,1874.0
2021-03-29 14:10:00,261.3,261.54,261.05,261.53,1462.0,234.8516,235.0673,234.6269,235.0583,1462.0
2021-03-29 14:15:00,261.51,261.63,261.39,261.47,1607.0,235.0403,235.1482,234.9324,235.0043,1607.0
2021-03-29 14:20:00,261.55,261.88,261.54,261.86,2330.0,235.0762,235.3728,235.0673,235.3549,2330.0
2021-03-29 14:25:00,261.82,261.9,261.6,261.67,1421.0,235.3189,235.3908,235.1212,235.1841,1421.0
2021-03-29 14:30:00,261.62,261.72,261.1,261.18,2058.0,235.1392,235.229,234.6718,234.7437,2058.0
2021-03-29 14:35:00,261.28,261.62,261.08,261.41,2861.0,234.8336,235.1392,234.6538,234.9504,2861.0
2021-03-29 14:40:00,261.57,261.79,261.47,261.58,2000.0,235.0942,235.292,235.0043,235.1032,2000.0
2021-03-29 14:45:00,261.73,262.28,261.73,262.15,1977.0,235.238,235.7324,235.238,235.6155,1977.0
2021-03-29 14:50:00,262.06,262.09,261.8,261.8,3808.0,235.5346,235.5616,235.3009,235.3009,3808.0
2021-03-29 14:55:00,261.69,261.69,261.11,261.34,5541.0,235.2021,235.2021,234.6808,234.8875,5541.0
2021-03-29 15:00:00,261.42,261.72,261.21,261.47,4439.0,234.9594,235.229,234.7707,235.0043,4439.0
2021-03-29 15:05:00,261.56,261.87,261.56,261.83,2705.0,235.0852,235.3639,235.0852,235.3279,2705.0
2021-03-29 15:10:00,261.75,262.07,261.63,262.04,2797.0,235.256,235.5436,235.1482,235.5167,2797.0
2021-03-29 15:15:00,262.11,262.5,262.11,262.41,1646.0,235.5796,235.9301,235.5796,235.8492,1646.0
2021-03-29 15:20:00,262.36,262.82,262.28,262.78,2311.0,235.8043,236.2177,235.7324,236.1817,2311.0
2021-03-29 15:25:00,262.73,262.9,262.4,262.59,3491.0,236.1368,236.2896,235.8402,236.011,3491.0
2021-03-29 15:30:00,262.63,262.63,262.12,262.12,5201.0,236.0469,236.0469,235.5886,235.5886,5201.0
2021-03-29 15:35:00,262.15,262.41,262.1,262.16,9039.0,235.6155,235.8492,235.5706,235.6245,9039.0
2021-03-29 15:40:00,262.22,262.23,261.7,261.7,7433.0,235.6784,235.6874,235.2111,235.2111,7433.0
2021-03-29 15:45:00,261.75,261.77,261.23,261.23,8648.0,235.256,235.274,234.7886,234.7886,8648.0
2021-03-29 15:50:00,261.33,261.47,261.09,261.2,13543.0,234.8785,235.0043,234.6628,234.7617,13543.0
2021-03-29 15:55:00,261.19,261.35,260.67,260.91,43067.0,234.7527,234.8965,234.2853,234.501,43067.0
2021-03-30 09:30:00,260.87,263.57,260.87,263.56,12219.0,234.4651,236.8918,234.4651,236.8828,12219.0
2021-03-30 09:35:00,263.2,264.58,262.75,263.65,6053.0,236.5592,237.7996,236.1548,236.9637,6053.0
2021-03-30 09:40:00,263.43,263.43,262.39,262.39,2516.0,236.766,236.766,235.8312,235.8312,2516.0
2021-03-30 09:45:00,262.46,262.46,261.39,261.87,7999.0,235.8941,235.8941,234.9324,235.3639,7999.0
2021-03-30 09:50:00,261.88,262.21,261.56,261.93,6745.0,235.3728,235.6694,235.0852,235.4178,6745.0
2021-03-30 09:55:00,262.22,263.08,262.15,262.9,6236.0,235.6784,236.4514,235.6155,236.2896,6236.0
2021-03-30 10:00:00,262.85,263.5,262.78,262.92,3303.0,236.2447,236.8289,236.1817,236.3076,3303.0
2021-03-30 10:05:00,263.09,263.44,263.04,263.22,3667.0,236.4604,236.7749,236.4154,236.5772,3667.0
2021-03-30 10:10:00,263.38,264.04,263.11,263.76,11428.0,236.721,237.3142,236.4783,237.0626,11428.0
2021-03-30 10:15:00,263.89,264.06,263.75,263.89,5602.0,237.1794,237.3322,237.0536,237.1794,5602.0
2021-03-30 10:20:00,263.77,263.77,263.12,263.46,3208.0,237.0715,237.0715,236.4873,236.7929,3208.0
2021-03-30 10:25:00,263.42,264.52,263.42,264.52,4719.0,236.757,237.7456,236.757,237.7456,4719.0
2021-03-30 10:30:00,264.53,264.83,264.33,264.83,3928.0,237.7546,238.0243,237.5749,238.0243,3928.0
2021-03-30 10:35:00,264.74,265.15,264.68,265.13,8264.0,237.9434,238.3119,237.8894,238.2939,8264.0
2021-03-30 10:40:00,264.95,265.13,264.8,264.8,2975.0,238.1321,238.2939,237.9973,237.9973,2975.0
2021-03-30 10:45:00,264.76,265.5,264.68,265.27,9261.0,237.9613,238.6264,237.8894,238.4197,9261.0
2021-03-30 10:50:00,265.09,265.29,264.66,264.69,7400.0,238.2579,238.4377,237.8715,237.8984,7400.0
2021-03-30 10:55:00,264.74,265.06,264.57,264.6,5083.0,237.9434,238.231,237.7906,237.8175,5083.0
2021-03-30 11:00:00,264.5,264.84,264.41,264.79,11517.0,237.7277,238.0332,237.6468,237.9883,11517.0
2021-03-30 11:05:00,264.76,265.26,264.73,265.26,3046.0,237.9613,238.4107,237.9344,238.4107,3046.0
2021-03-30 11:10:00,265.15,265.73,265.02,265.72,8280.0,238.3119,238.8332,238.195,238.8242,8280.0
2021-03-30 11:15:00,265.9,265.9,265.26,265.35,4113.0,238.9859,238.9859,238.4107,238.4916,4113.0
2021-03-30 11:20:00,265.55,265.58,265.0,265.12,6705.0,238.6714,238.6983,238.177,238.2849,6705.0
2021-03-30 11:25:00,264.95,265.17,264.69,265.17,2200.0,238.1321,238.3298,237.8984,238.3298,2200.0
2021-03-30 11:30:00,265.14,265.14,264.79,264.94,1462.0,238.3029,238.3029,237.9883,238.1231,1462.0
2021-03-30 11:35:00,264.76,265.09,264.46,264.86,3310.0,237.9613,238.2579,237.6917,238.0512,3310.0
2021-03-30 11:40:00,264.89,265.24,264.88,265.24,4130.0,238.0782,238.3928,238.0692,238.3928,4130.0
2021-03-30 11:45:00,265.35,265.78,265.19,265.24,8339.0,238.4916,238.8781,238.3478,238.3928,8339.0
2021-03-30 11:50:00,265.22,265.22,264.41,264.83,2889.0,238.3748,238.3748,237.6468,238.0243,2889.0
2021-03-30 11:55:00,264.91,265.19,264.88,265.04,3380.0,238.0962,238.3478,238.0692,238.213,3380.0
2021-03-30 12:00:00,265.0,265.29,264.91,265.06,2792.0,238.177,238.4377,238.0962,238.231,2792.0
2021-03-30 12:05:00,265.0,265.55,265.0,265.38,3857.0,238.177,238.6714,238.177,238.5186,3857.0
2021-03-30 12:10:00,265.5,265.52,265.04,265.04,2114.0,238.6264,238.6444,238.213,238.213,2114.0
2021-03-30 12:15:00,265.0,265.09,264.79,264.79,4909.0,238.177,238.2579,237.9883,237.9883,4909.0
2021-03-30 12:20:00,264.82,264.94,264.57,264.86,2512.0,238.0153,238.1231,237.7906,238.0512,2512.0
2021-03-30 12:25:00,265.03,265.03,264.74,264.74,5564.0,238.204,238.204,237.9434,237.9434,5564.0
2021-03-30 12:30:00,264.69,264.82,264.58,264.58,1479.0,237.8984,238.0153,237.7996,237.7996,1479.0
2021-03-30 12:35:00,264.58,264.79,264.43,264.79,2352.0,237.7996,237.9883,237.6647,237.9883,2352.0
2021-03-30 12:40:00,264.65,264.66,264.19,264.35,1314.0,237.8625,237.8715,237.449,237.5928,1314.0
2021-03-30 12:45:00,264.22,264.52,264.2,264.36,4518.0,237.476,237.7456,237.458,237.6018,4518.0
2021-03-30 12:50:00,264.22,264.3,263.83,263.91,2043.0,237.476,237.5479,237.1255,237.1974,2043.0
2021-03-30 12:55:00,263.95,264.14,263.91,263.94,1954.0,237.2333,237.4041,237.1974,237.2243,1954.0
2021-03-30 13:00:00,263.94,264.22,263.82,264.09,3103.0,237.2243,237.476,237.1165,237.3592,3103.0
2021-03-30 13:05:00,264.09,264.17,263.78,263.9,2563.0,237.3592,237.4311,237.0805,237.1884,2563.0
2021-03-30 13:10:00,263.9,263.99,263.43,263.44,2510.0,237.1884,237.2693,236.766,236.7749,2510.0
2021-03-30 13:15:00,263.41,263.62,263.36,263.52,4192.0,236.748,236.9367,236.703,236.8468,4192.0
2021-03-30 13:20:00,263.48,263.94,263.45,263.92,2666.0,236.8109,237.2243,236.7839,237.2064,2666.0
2021-03-30 13:25:00,263.8,263.88,263.53,263.53,3199.0,237.0985,237.1704,236.8558,236.8558,3199.0
2021-03-30 13:30:00,263.52,263.59,263.37,263.49,4700.0,236.8468,236.9098,236.712,236.8199,4700.0
2021-03-30 13:35:00,263.35,263.39,263.02,263.27,3300.0,236.6941,236.73,236.3975,236.6222,3300.0
2021-03-30 13:40:00,263.39,263.47,262.8,262.8,2266.0,236.73,236.8019,236.1997,236.1997,2266.0
2021-03-30 13:45:00,262.86,262.88,262.34,262.34,4534.0,236.2537,236.2716,235.7863,235.7863,4534.0
2021-03-30 13:50:00,262.37,262.65,262.29,262.43,3700.0,235.8132,236.0649,235.7413,235.8672,3700.0
2021-03-30 13:55:00,262.26,262.61,262.23,262.35,2820.0,235.7144,236.029,235.6874,235.7953,2820.0
2021-03-30 14:00:00,262.34,262.54,261.91,262.46,4109.0,235.7863,235.966,235.3998,235.8941,4109.0
2021-03-30 14:05:00,262.55,262.95,262.54,262.84,4128.0,235.975,236.3345,235.966,236.2357,4128.0
2021-03-30 14:10:00,262.74,263.17,262.73,263.17,2550.0,236.1458,236.5323,236.1368,236.5323,2550.0
2021-03-30 14:15:00,263.12,263.75,263.11,263.71,3452.0,236.4873,237.0536,236.4783,237.0176,3452.0
2021-03-30 14:20:00,263.74,263.91,263.44,263.58,4096.0,237.0446,237.1974,236.7749,236.9008,4096.0
2021-03-30 14:25:00,263.57,264.03,263.57,263.95,4094.0,236.8918,237.3052,236.8918,237.2333,4094.0
2021-03-30 14:30:00,263.91,264.11,263.54,263.66,4114.0,237.1974,237.3771,236.8648,236.9727,4114.0
2021-03-30 14:35:00,263.55,263.55,263.19,263.21,2592.0,236.8738,236.8738,236.5502,236.5682,2592.0
2021-03-30 14:40:00,263.14,263.36,263.04,263.05,3800.0,236.5053,236.703,236.4154,236.4244,3800.0
2021-03-30 14:45:00,263.12,263.3,262.9,263.03,4757.0,236.4873,236.6491,236.2896,236.4064,4757.0
2021-03-30 14:50:00,263.01,263.31,262.92,263.12,3801.0,236.3885,236.6581,236.3076,236.4873,3801.0
2021-03-30 14:55:00,263.08,263.5,263.05,263.39,7313.0,236.4514,236.8289,236.4244,236.73,7313.0
2021-03-30 15:00:00,263.24,263.9,263.09,263.79,8154.0,236.5952,237.1884,236.4604,237.0895,8154.0
2021-03-30 15:05:00,263.61,263.82,263.39,263.41,4044.0,236.9277,237.1165,236.73,236.748,4044.0
2021-03-30 15:10:00,263.4,263.64,263.13,263.14,6749.0,236.739,236.9547,236.4963,236.5053,6749.0
2021-03-30 15:15:00,263.14,263.48,262.75,263.44,14965.0,236.5053,236.8109,236.1548,236.7749,14965.0
2021-03-30 15:20:00,263.43,263.83,263.35,263.62,6306.0,236.766,237.1255,236.6941,236.9367,6306.0
2021-03-30 15:25:00,263.56,263.71,263.28,263.45,5926.0,236.8828,237.0176,236.6311,236.7839,5926.0
2021-03-30 15:30:00,263.49,264.32,263.47,264.32,11654.0,236.8199,237.5659,236.8019,237.5659,11654.0
2021-03-30 15:35:00,264.27,264.27,263.39,263.53,9951.0,237.5209,237.5209,236.73,236.8558,9951.0
2021-03-30 15:40:00,263.49,263.65,263.26,263.47,10190.0,236.8199,236.9637,236.6132,236.8019,10190.0
2021-03-30 15:45:00,263.58,263.62,262.99,263.24,13929.0,236.9008,236.9367,236.3705,236.5952,13929.0
2021-03-30 15:50:00,263.06,263.42,262.74,263.18,18516.0,236.4334,236.757,236.1458,236.5413,18516.0
2021-03-30 15:55:00,263.22,263.72,262.85,263.72,49503.0,236.5772,237.0266,236.2447,237.0266,49503.0
2021-03-31 09:30:00,264.64,265.25,264.53,264.53,18386.0,237.8535,238.4017,237.7546,237.7546,18386.0
2021-03-31 09:35:00,265.15,265.64,264.67,265.44,3935.0,238.3119,238.7523,237.8804,238.5725,3935.0
2021-03-31 09:40:00,265.76,265.96,264.28,264.78,2400.0,238.8601,239.0399,237.5299,237.9793,2400.0
2021-03-31 09:45:00,264.77,264.88,264.0,264.14,4613.0,237.9703,238.0692,237.2783,237.4041,4613.0
2021-03-31 09:50:00,263.86,264.12,263.42,263.43,4616.0,237.1524,237.3861,236.757,236.766,4616.0
2021-03-31 09:55:00,263.55,264.38,263.3,263.56,3446.0,236.8738,237.6198,236.6491,236.8828,3446.0
2021-03-31 10:00:00,263.31,264.02,263.01,263.53,4629.0,236.6581,237.2962,236.3885,236.8558,4629.0
2021-03-31 10:05:00,263.68,263.68,262.8,262.83,4670.0,236.9907,236.9907,236.1997,236.2267,4670.0
2021-03-31 10:10:00,262.78,262.83,261.75,261.75,7155.0,236.1817,236.2267,235.256,235.256,7155.0
2021-03-31 10:15:00,261.75,262.31,261.53,262.07,3269.0,235.256,235.7593,235.0583,235.5436,3269.0
2021-03-31 10:20:00,262.07,262.72,261.84,262.42,4385.0,235.5436,236.1278,235.3369,235.8582,4385.0
2021-03-31 10:25:00,262.1,262.2,261.73,261.87,2456.0,235.5706,235.6605,235.238,235.3639,2456.0
2021-03-31 10:30:00,261.86,262.17,261.74,261.96,2862.0,235.3549,235.6335,235.247,235.4447,2862.0
2021-03-31 10:35:00,261.7,262.01,261.02,261.84,5822.0,235.2111,235.4897,234.5999,235.3369,5822.0
2021-03-31 10:40:00,261.77,262.04,261.26,261.4,2815.0,235.274,235.5167,234.8156,234.9414,2815.0
2021-03-31 10:45:00,261.27,261.27,260.64,261.07,1449.0,234.8246,234.8246,234.2584,234.6448,1449.0
2021-03-31 10:50:00,261.12,261.3,260.89,261.3,4087.0,234.6898,234.8516,234.4831,234.8516,4087.0
2021-03-31 10:55:00,261.48,262.04,261.48,262.04,2542.0,235.0133,235.5167,235.0133,235.5167,2542.0
2021-03-31 11:00:00,261.91,261.93,261.42,261.93,3009.0,235.3998,235.4178,234.9594,235.4178,3009.0
2021-03-31 11:05:00,262.07,262.15,261.42,261.78,4764.0,235.5436,235.6155,234.9594,235.283,4764.0
2021-03-31 11:10:00,261.91,261.93,261.17,261.85,3863.0,235.3998,235.4178,234.7347,235.3459,3863.0
2021-03-31 11:15:00,261.81,261.85,261.43,261.43,1500.0,235.3099,235.3459,234.9684,234.9684,1500.0
2021-03-31 11:20:00,261.86,261.9,261.31,261.35,3931.0,235.3549,235.3908,234.8605,234.8965,3931.0
2021-03-31 11:25:00,261.55,261.77,261.25,261.45,3164.0,235.0762,235.274,234.8066,234.9864,3164.0
2021-03-31 11:30:00,261.36,261.43,260.73,260.91,3523.0,234.9055,234.9684,234.3392,234.501,3523.0
2021-03-31 11:35:00,260.65,260.8,260.27,260.5,5867.0,234.2673,234.4022,233.9258,234.1325,5867.0
2021-03-31 11:40:00,260.41,260.81,260.41,260.8,3511.0,234.0516,234.4112,234.0516,234.4022,3511.0
2021-03-31 11:45:00,260.89,261.63,260.88,261.63,2650.0,234.4831,235.1482,234.4741,235.1482,2650.0
2021-03-31 11:50:00,261.45,261.68,261.37,261.66,3661.0,234.9864,235.1931,234.9145,235.1751,3661.0
2021-03-31 11:55:00,261.65,261.73,261.44,261.61,3493.0,235.1661,235.238,234.9774,235.1302,3493.0
2021-03-31 12:00:00,261.44,262.23,261.44,262.23,4054.0,234.9774,235.6874,234.9774,235.6874,4054.0
2021-03-31 12:05:00,262.16,262.49,262.09,262.47,4519.0,235.6245,235.9211,235.5616,235.9031,4519.0
2021-03-31 12:10:00,262.27,262.4,262.1,262.29,2424.0,235.7234,235.8402,235.5706,235.7413,2424.0
2021-03-31 12:15:00,262.37,262.5,262.11,262.5,3343.0,235.8132,235.9301,235.5796,235.9301,3343.0
2021-03-31 12:20:00,262.45,262.74,262.32,262.32,2737.0,235.8852,236.1458,235.7683,235.7683,2737.0
2021-03-31 12:25:00,262.32,262.32,261.66,262.03,1521.0,235.7683,235.7683,235.1751,235.5077,1521.0
2021-03-31 12:30:00,261.92,262.08,261.91,262.07,700.0,235.4088,235.5526,235.3998,235.5436,700.0
2021-03-31 12:35:00,262.41,262.69,262.01,262.02,1704.0,235.8492,236.1009,235.4897,235.4987,1704.0
2021-03-31 12:40:00,262.08,262.51,261.77,262.14,3127.0,235.5526,235.9391,235.274,235.6065,3127.0
2021-03-31 12:45:00,262.18,262.59,262.14,262.47,2564.0,235.6425,236.011,235.6065,235.9031,2564.0
2021-03-31 12:50:00,262.5,262.74,262.4,262.74,2525.0,235.9301,236.1458,235.8402,236.1458,2525.0
2021-03-31 12:55:00,262.71,262.83,262.58,262.83,2908.0,236.1188,236.2267,236.002,236.2267,2908.0
2021-03-31 13:00:00,262.96,263.27,262.89,263.21,4801.0,236.3435,236.6222,236.2806,236.5682,4801.0
2021-03-31 13:05:00,263.32,263.36,263.15,263.29,3102.0,236.6671,236.703,236.5143,236.6401,3102.0
2021-03-31 13:10:00,263.24,263.35,262.81,262.81,5310.0,236.5952,236.6941,236.2087,236.2087,5310.0
2021-03-31 13:15:00,262.86,262.99,262.7,262.83,3363.0,236.2537,236.3705,236.1098,236.2267,3363.0
2021-03-31 13:20:00,262.88,262.88,262.58,262.75,1900.0,236.2716,236.2716,236.002,236.1548,1900.0
2021-03-31 13:25:00,262.74,262.74,262.45,262.55,1302.0,236.1458,236.1458,235.8852,235.975,1302.0
2021-03-31 13:30:00,262.5,262.76,262.46,262.67,1750.0,235.9301,236.1638,235.8941,236.0829,1750.0
2021-03-31 13:35:00,262.72,262.72,262.17,262.17,5867.0,236.1278,236.1278,235.6335,235.6335,5867.0
2021-03-31 13:40:00,262.12,262.12,261.86,261.86,1550.0,235.5886,235.5886,235.3549,235.3549,1550.0
2021-03-31 13:45:00,261.8,261.8,261.41,261.7,6487.0,235.3009,235.3009,234.9504,235.2111,6487.0
2021-03-31 13:50:00,261.79,261.9,261.7,261.7,2159.0,235.292,235.3908,235.2111,235.2111,2159.0
2021-03-31 13:55:00,261.77,261.91,261.6,261.91,8557.0,235.274,235.3998,235.1212,235.3998,8557.0
2021-03-31 14:00:00,261.9,262.26,261.89,262.18,10439.0,235.3908,235.7144,235.3818,235.6425,10439.0
2021-03-31 14:05:00,261.93,261.93,261.5,261.54,2654.0,235.4178,235.4178,235.0313,235.0673,2654.0
2021-03-31 14:10:00,261.7,261.93,261.41,261.54,9445.0,235.2111,235.4178,234.9504,235.0673,9445.0
2021-03-31 14:15:00,261.67,261.79,261.22,261.24,4800.0,235.1841,235.292,234.7797,234.7976,4800.0
2021-03-31 14:20:00,261.34,261.77,261.22,261.75,4483.0,234.8875,235.274,234.7797,235.256,4483.0
2021-03-31 14:25:00,261.86,261.96,261.59,261.68,5678.0,235.3549,235.4447,235.1122,235.1931,5678.0
2021-03-31 14:30:00,261.71,262.27,261.69,261.96,8671.0,235.2201,235.7234,235.2021,235.4447,8671.0
2021-03-31 14:35:00,261.84,262.12,261.77,261.77,5033.0,235.3369,235.5886,235.274,235.274,5033.0
2021-03-31 14:40:00,261.72,262.08,261.58,262.04,10103.0,235.229,235.5526,235.1032,235.5167,10103.0
2021-03-31 14:45:00,262.21,262.26,261.53,261.65,14175.0,235.6694,235.7144,235.0583,235.1661,14175.0
2021-03-31 14:50:00,261.63,261.86,261.14,261.14,9050.0,235.1482,235.3549,234.7077,234.7077,9050.0
2021-03-31 14:55:00,261.14,261.51,261.01,261.15,5232.0,234.7077,235.0403,234.5909,234.7167,5232.0
2021-03-31 15:00:00,261.02,261.21,260.59,260.59,6656.0,234.5999,234.7707,234.2134,234.2134,6656.0
2021-03-31 15:05:00,260.91,261.0,260.64,260.86,7241.0,234.501,234.5819,234.2584,234.4561,7241.0
2021-03-31 15:10:00,260.87,261.05,260.61,260.69,6681.0,234.4651,234.6269,234.2314,234.3033,6681.0
2021-03-31 15:15:00,260.69,260.96,260.61,260.96,3864.0,234.3033,234.546,234.2314,234.546,3864.0
2021-03-31 15:20:00,260.93,261.04,260.71,260.8,3780.0,234.519,234.6179,234.3213,234.4022,3780.0
2021-03-31 15:25:00,260.78,260.91,260.63,260.73,10636.0,234.3842,234.501,234.2494,234.3392,10636.0
2021-03-31 15:30:00,260.8,261.12,260.66,261.04,5818.0,234.4022,234.6898,234.2763,234.6179,5818.0
2021-03-31 15:35:00,260.99,261.17,260.41,260.41,8036.0,234.5729,234.7347,234.0516,234.0516,8036.0
2021-03-31 15:40:00,260.46,260.58,260.29,260.39,4495.0,234.0966,234.2044,233.9438,234.0337,4495.0
2021-03-31 15:45:00,260.33,260.74,260.18,260.68,11692.0,233.9797,234.3482,233.8449,234.2943,11692.0
2021-03-31 15:50:00,260.5,260.5,260.1,260.26,18559.0,234.1325,234.1325,233.773,233.9168,18559.0
2021-03-31 15:55:00,260.25,260.43,259.09,259.1,124877.0,233.9078,234.0696,232.8652,232.8742,124877.0
2021-04-01 09:30:00,259.4,260.07,258.13,259.02,24514.0,233.1439,233.7461,232.0024,232.8023,24514.0
2021-04-01 09:35:00,259.53,259.66,258.01,258.06,12209.0,233.2607,233.3776,231.8946,231.9395,12209.0
2021-04-01 09:40:00,258.06,258.35,257.52,257.92,5169.0,231.9395,232.2001,231.4542,231.8137,5169.0
2021-04-01 09:45:00,258.26,258.26,256.81,256.82,8138.0,232.1193,232.1193,230.816,230.825,8138.0
2021-04-01 09:50:00,256.86,257.35,256.37,256.56,9451.0,230.861,231.3014,230.4206,230.5913,9451.0
2021-04-01 09:55:00,256.6,256.68,256.22,256.36,5910.0,230.6273,230.6992,230.2857,230.4116,5910.0
2021-04-01 10:00:00,256.4,257.47,256.26,257.32,6958.0,230.4475,231.4092,230.3217,231.2744,6958.0
2021-04-01 10:05:00,257.28,257.95,256.44,256.54,13527.0,231.2385,231.8406,230.4835,230.5734,13527.0
2021-04-01 10:10:00,256.72,257.17,256.29,256.99,3799.0,230.7351,231.1396,230.3487,230.9778,3799.0
2021-04-01 10:15:00,257.12,257.35,256.48,257.24,12247.0,231.0946,231.3014,230.5194,231.2025,12247.0
2021-04-01 10:20:00,257.04,257.2,256.22,256.22,5762.0,231.0227,231.1665,230.2857,230.2857,5762.0
2021-04-01 10:25:00,256.29,257.16,256.26,256.89,4210.0,230.3487,231.1306,230.3217,230.8879,4210.0
2021-04-01 10:30:00,257.0,257.31,256.66,256.86,4952.0,230.9868,231.2654,230.6812,230.861,4952.0
2021-04-01 10:35:00,257.05,257.06,256.63,256.88,5604.0,231.0317,231.0407,230.6542,230.8789,5604.0
2021-04-01 10:40:00,256.77,257.64,256.77,257.64,6433.0,230.7801,231.562,230.7801,231.562,6433.0
2021-04-01 10:45:00,257.47,257.92,257.26,257.59,7852.0,231.4092,231.8137,231.2205,231.5171,7852.0
2021-04-01 10:50:00,257.59,257.59,256.83,256.88,7437.0,231.5171,231.5171,230.834,230.8789,7437.0
2021-04-01 10:55:00,256.72,258.0,256.71,258.0,6185.0,230.7351,231.8856,230.7261,231.8856,6185.0
2021-04-01 11:00:00,257.87,258.49,257.87,258.48,4020.0,231.7687,232.326,231.7687,232.317,4020.0
2021-04-01 11:05:00,258.52,258.52,257.85,257.86,4125.0,232.3529,232.3529,231.7508,231.7597,4125.0
2021-04-01 11:10:00,257.93,258.23,257.92,257.98,6125.0,231.8227,232.0923,231.8137,231.8676,6125.0
2021-04-01 11:15:00,258.04,258.25,258.0,258.07,2500.0,231.9215,232.1103,231.8856,231.9485,2500.0
2021-04-01 11:20:00,257.82,258.41,257.71,258.41,6922.0,231.7238,232.2541,231.6249,232.2541,6922.0
2021-04-01 11:25:00,258.33,258.6,258.17,258.34,16251.0,232.1822,232.4248,232.0384,232.1912,16251.0
2021-04-01 11:30:00,258.28,258.67,258.25,258.55,3530.0,232.1372,232.4878,232.1103,232.3799,3530.0
2021-04-01 11:35:00,258.54,258.89,258.13,258.89,11792.0,232.3709,232.6855,232.0024,232.6855,11792.0
2021-04-01 11:40:00,258.98,259.11,258.43,258.44,4660.0,232.7664,232.8832,232.2721,232.281,4660.0
2021-04-01 11:45:00,258.42,258.56,258.26,258.45,3568.0,232.2631,232.3889,232.1193,232.29,3568.0
2021-04-01 11:50:00,258.45,258.54,258.14,258.32,3907.0,232.29,232.3709,232.0114,232.1732,3907.0
2021-04-01 11:55:00,258.45,258.52,258.19,258.48,3642.0,232.29,232.3529,232.0563,232.317,3642.0
2021-04-01 12:00:00,258.38,258.65,258.3,258.6,3812.0,232.2271,232.4698,232.1552,232.4248,3812.0
2021-04-01 12:05:00,258.57,259.01,258.45,258.92,6527.0,232.3979,232.7933,232.29,232.7125,6527.0
2021-04-01 12:10:00,258.86,259.01,258.68,258.75,5066.0,232.6585,232.7933,232.4967,232.5597,5066.0
2021-04-01 12:15:00,258.69,258.73,258.27,258.48,8416.0,232.5057,232.5417,232.1282,232.317,8416.0
2021-04-01 12:20:00,258.56,258.92,258.48,258.9,7107.0,232.3889,232.7125,232.317,232.6945,7107.0
2021-04-01 12:25:00,258.81,258.84,258.17,258.23,4223.0,232.6136,232.6406,232.0384,232.0923,4223.0
2021-04-01 12:30:00,258.15,258.29,257.99,258.25,3725.0,232.0204,232.1462,231.8766,232.1103,3725.0
2021-04-01 12:35:00,258.34,258.39,257.84,257.85,4416.0,232.1912,232.2361,231.7418,231.7508,4416.0
2021-04-01 12:40:00,257.79,257.92,257.66,257.68,4868.0,231.6968,231.8137,231.58,231.598,4868.0
2021-04-01 12:45:00,257.74,258.28,257.74,258.28,8927.0,231.6519,232.1372,231.6519,232.1372,8927.0
2021-04-01 12:50:00,258.15,258.27,258.04,258.27,7068.0,232.0204,232.1282,231.9215,232.1282,7068.0
2021-04-01 12:55:00,258.18,258.23,257.91,258.08,6245.0,232.0474,232.0923,231.8047,231.9575,6245.0
2021-04-01 13:00:00,258.07,258.27,258.02,258.23,4520.0,231.9485,232.1282,231.9036,232.0923,4520.0
2021-04-01 13:05:00,258.3,258.51,258.27,258.44,6199.0,232.1552,232.344,232.1282,232.281,6199.0
2021-04-01 13:10:00,258.46,258.49,258.04,258.04,6501.0,232.299,232.326,231.9215,231.9215,6501.0
2021-04-01 13:15:00,257.97,258.11,257.81,258.1,4112.0,231.8586,231.9844,231.7148,231.9755,4112.0
2021-04-01 13:20:00,258.28,258.29,257.97,258.22,6568.0,232.1372,232.1462,231.8586,232.0833,6568.0
2021-04-01 13:25:00,258.14,258.28,257.9,257.96,6746.0,232.0114,232.1372,231.7957,231.8496,6746.0
2021-04-01 13:30:00,257.97,258.6,257.96,258.6,10700.0,231.8586,232.4248,231.8496,232.4248,10700.0
2021-04-01 13:35:00,258.56,258.7,258.11,258.17,11415.0,232.3889,232.5147,231.9844,232.0384,11415.0
2021-04-01 13:40:00,258.12,258.21,257.83,258.05,13090.0,231.9934,232.0743,231.7328,231.9305,13090.0
2021-04-01 13:45:00,257.88,258.16,257.88,258.08,4213.0,231.7777,232.0294,231.7777,231.9575,4213.0
2021-04-01 13:50:00,258.08,258.1,257.67,257.99,4701.0,231.9575,231.9755,231.589,231.8766,4701.0
2021-04-01 13:55:00,258.04,258.16,257.84,258.01,3479.0,231.9215,232.0294,231.7418,231.8946,3479.0
2021-04-01 14:00:00,258.07,258.15,257.98,258.05,5305.0,231.9485,232.0204,231.8676,231.9305,5305.0
2021-04-01 14:05:00,258.01,258.29,257.9,258.13,10189.0,231.8946,232.1462,231.7957,232.0024,10189.0
2021-04-01 14:10:00,258.06,258.2,257.83,257.83,9981.0,231.9395,232.0653,231.7328,231.7328,9981.0
2021-04-01 14:15:00,257.79,257.79,257.51,257.63,4203.0,231.6968,231.6968,231.4452,231.553,4203.0
2021-04-01 14:20:00,257.66,257.66,257.27,257.46,8559.0,231.58,231.58,231.2295,231.4002,8559.0
2021-04-01 14:25:00,257.46,257.61,257.16,257.61,7042.0,231.4002,231.5351,231.1306,231.5351,7042.0
2021-04-01 14:30:00,257.47,257.81,257.35,257.81,5867.0,231.4092,231.7148,231.3014,231.7148,5867.0
2021-04-01 14:35:00,257.84,257.9,257.57,257.86,6263.0,231.7418,231.7957,231.4991,231.7597,6263.0
2021-04-01 14:40:00,257.9,258.74,257.81,258.44,16270.0,231.7957,232.5507,231.7148,232.281,16270.0
2021-04-01 14:45:00,258.31,258.39,257.92,258.01,15377.0,232.1642,232.2361,231.8137,231.8946,15377.0
2021-04-01 14:50:00,258.0,258.07,257.47,257.48,8111.0,231.8856,231.9485,231.4092,231.4182,8111.0
2021-04-01 14:55:00,257.48,257.53,257.32,257.38,8296.0,231.4182,231.4631,231.2744,231.3283,8296.0
2021-04-01 15:00:00,257.45,257.59,257.32,257.32,6562.0,231.3912,231.5171,231.2744,231.2744,6562.0
2021-04-01 15:05:00,257.42,257.43,257.01,257.09,8288.0,231.3643,231.3733,230.9958,231.0677,8288.0
2021-04-01 15:10:00,257.09,257.31,256.89,257.12,21043.0,231.0677,231.2654,230.8879,231.0946,21043.0
2021-04-01 15:15:00,257.12,257.12,256.67,256.67,12565.0,231.0946,231.0946,230.6902,230.6902,12565.0
2021-04-01 15:20:00,256.63,256.71,256.2,256.34,16900.0,230.6542,230.7261,230.2678,230.3936,16900.0
2021-04-01 15:25:00,256.38,256.71,256.37,256.66,17817.0,230.4295,230.7261,230.4206,230.6812,17817.0
2021-04-01 15:30:00,256.66,257.12,256.49,256.94,18641.0,230.6812,231.0946,230.5284,230.9329,18641.0
2021-04-01 15:35:00,256.89,257.22,256.71,257.15,24914.0,230.8879,231.1845,230.7261,231.1216,24914.0
2021-04-01 15:40:00,257.14,257.14,256.54,256.58,34353.0,231.1126,231.1126,230.5734,230.6093,34353.0
2021-04-01 15:45:00,256.68,256.91,256.63,256.79,28340.0,230.6992,230.9059,230.6542,230.798,28340.0
2021-04-01 15:50:00,256.86,257.46,256.81,257.31,30972.0,230.861,231.4002,230.816,231.2654,30972.0
2021-04-01 15:55:00,257.26,257.72,257.08,257.46,62064.0,231.2205,231.6339,231.0587,231.4002,62064.0
2021-04-05 09:30:00,260.29,261.47,259.46,260.96,23710.0,233.9438,235.0043,233.1978,234.546,23710.0
2021-04-05 09:35:00,261.34,261.51,260.51,260.51,6797.0,234.8875,235.0403,234.1415,234.1415,6797.0
2021-04-05 09:40:00,260.02,261.14,259.89,260.76,7314.0,233.7011,234.7077,233.5843,234.3662,7314.0
2021-04-05 09:45:00,260.73,260.99,259.89,260.0,4402.0,234.3392,234.5729,233.5843,233.6831,4402.0
2021-04-05 09:50:00,259.58,259.69,258.96,259.5,4521.0,233.3056,233.4045,232.7484,233.2337,4521.0
2021-04-05 09:55:00,259.75,259.98,259.36,259.36,3861.0,233.4584,233.6652,233.1079,233.1079,3861.0
2021-04-05 10:00:00,259.47,259.48,258.94,259.18,1730.0,233.2068,233.2158,232.7304,232.9461,1730.0
2021-04-05 10:05:00,259.32,259.82,258.91,259.04,3437.0,233.072,233.5214,232.7035,232.8203,3437.0
2021-04-05 10:10:00,259.23,260.17,258.8,260.17,11282.0,232.9911,233.8359,232.6046,233.8359,11282.0
2021-04-05 10:15:00,260.31,260.83,260.04,260.76,4964.0,233.9618,234.4291,233.7191,234.3662,4964.0
2021-04-05 10:20:00,260.59,261.1,260.25,260.45,7135.0,234.2134,234.6718,233.9078,234.0876,7135.0
2021-04-05 10:25:00,260.76,260.79,260.28,260.29,4900.0,234.3662,234.3932,233.9348,233.9438,4900.0
2021-04-05 10:30:00,260.31,261.43,260.31,261.34,6530.0,233.9618,234.9684,233.9618,234.8875,6530.0
2021-04-05 10:35:00,261.21,261.87,261.06,261.36,5574.0,234.7707,235.3639,234.6358,234.9055,5574.0
2021-04-05 10:40:00,261.29,261.88,261.21,261.77,5357.0,234.8426,235.3728,234.7707,235.274,5357.0
2021-04-05 10:45:00,261.68,261.96,261.5,261.54,5141.0,235.1931,235.4447,235.0313,235.0673,5141.0
2021-04-05 10:50:00,261.4,261.71,261.02,261.4,6546.0,234.9414,235.2201,234.5999,234.9414,6546.0
2021-04-05 10:55:00,261.27,262.0,261.13,261.13,4588.0,234.8246,235.4807,234.6988,234.6988,4588.0
2021-04-05 11:00:00,261.13,261.62,260.89,261.59,2286.0,234.6988,235.1392,234.4831,235.1122,2286.0
2021-04-05 11:05:00,261.75,261.93,261.45,261.66,5294.0,235.256,235.4178,234.9864,235.1751,5294.0
2021-04-05 11:10:00,261.66,262.13,261.4,261.41,5154.0,235.1751,235.5975,234.9414,234.9504,5154.0
2021-04-05 11:15:00,261.38,261.39,260.75,260.75,3568.0,234.9235,234.9324,234.3572,234.3572,3568.0
2021-04-05 11:20:00,260.68,260.88,260.6,260.82,4229.0,234.2943,234.4741,234.2224,234.4201,4229.0
2021-04-05 11:25:00,260.81,261.01,260.73,261.01,4312.0,234.4112,234.5909,234.3392,234.5909,4312.0
2021-04-05 11:30:00,260.96,261.33,260.83,260.83,2711.0,234.546,234.8785,234.4291,234.4291,2711.0
2021-04-05 11:35:00,260.86,261.25,260.65,260.83,2900.0,234.4561,234.8066,234.2673,234.4291,2900.0
2021-04-05 11:40:00,260.78,261.21,260.78,261.0,1900.0,234.3842,234.7707,234.3842,234.5819,1900.0
2021-04-05 11:45:00,260.93,261.57,260.84,261.56,11302.0,234.519,235.0942,234.4381,235.0852,11302.0
2021-04-05 11:50:00,261.55,261.55,260.8,261.09,3823.0,235.0762,235.0762,234.4022,234.6628,3823.0
2021-04-05 11:55:00,260.97,261.12,260.66,260.85,3544.0,234.555,234.6898,234.2763,234.4471,3544.0
2021-04-05 12:00:00,260.83,261.14,260.72,261.03,1866.0,234.4291,234.7077,234.3303,234.6089,1866.0
2021-04-05 12:05:00,261.03,261.16,260.88,260.88,1900.0,234.6089,234.7257,234.4741,234.4741,1900.0
2021-04-05 12:10:00,260.69,260.7,260.51,260.52,5995.0,234.3033,234.3123,234.1415,234.1505,5995.0
2021-04-05 12:15:00,260.7,260.97,260.61,260.63,5849.0,234.3123,234.555,234.2314,234.2494,5849.0
2021-04-05 12:20:00,260.57,260.75,260.53,260.65,619.0,234.1954,234.3572,234.1595,234.2673,619.0
2021-04-05 12:25:00,260.56,261.0,260.5,260.92,3270.0,234.1865,234.5819,234.1325,234.51,3270.0
2021-04-05 12:30:00,261.11,261.11,260.84,261.05,2700.0,234.6808,234.6808,234.4381,234.6269,2700.0
2021-04-05 12:35:00,261.0,261.22,260.9,260.9,5071.0,234.5819,234.7797,234.492,234.492,5071.0
2021-04-05 12:40:00,260.95,261.05,260.83,261.0,3360.0,234.537,234.6269,234.4291,234.5819,3360.0
2021-04-05 12:45:00,261.08,261.2,260.79,260.8,4430.0,234.6538,234.7617,234.3932,234.4022,4430.0
2021-04-05 12:50:00,260.91,261.03,260.81,260.93,2400.0,234.501,234.6089,234.4112,234.519,2400.0
2021-04-05 12:55:00,260.69,260.71,260.41,260.41,2766.0,234.3033,234.3213,234.0516,234.0516,2766.0
2021-04-05 13:00:00,260.37,260.52,260.26,260.51,1000.0,234.0157,234.1505,233.9168,234.1415,1000.0
2021-04-05 13:05:00,260.52,260.59,260.28,260.5,2989.0,234.1505,234.2134,233.9348,234.1325,2989.0
2021-04-05 13:10:00,260.46,260.55,260.33,260.4,4567.0,234.0966,234.1775,233.9797,234.0427,4567.0
2021-04-05 13:15:00,260.33,260.34,259.95,260.25,9891.0,233.9797,233.9887,233.6382,233.9078,9891.0
2021-04-05 13:20:00,260.22,260.99,260.21,260.9,3049.0,233.8809,234.5729,233.8719,234.492,3049.0
2021-04-05 13:25:00,260.69,260.87,260.4,260.59,2500.0,234.3033,234.4651,234.0427,234.2134,2500.0
2021-04-05 13:30:00,260.65,261.03,260.63,260.92,1937.0,234.2673,234.6089,234.2494,234.51,1937.0
2021-04-05 13:35:00,261.0,261.05,260.6,260.84,4701.0,234.5819,234.6269,234.2224,234.4381,4701.0
2021-04-05 13:40:00,260.94,260.95,260.56,260.82,4400.0,234.528,234.537,234.1865,234.4201,4400.0
2021-04-05 13:45:00,260.79,261.07,260.65,261.01,9389.0,234.3932,234.6448,234.2673,234.5909,9389.0
2021-04-05 13:50:00,260.94,261.03,260.7,260.88,2992.0,234.528,234.6089,234.3123,234.4741,2992.0
2021-04-05 13:55:00,261.0,261.17,260.99,261.04,4550.0,234.5819,234.7347,234.5729,234.6179,4550.0
2021-04-05 14:00:00,261.15,261.16,260.79,260.94,4701.0,234.7167,234.7257,234.3932,234.528,4701.0
2021-04-05 14:05:00,260.97,261.04,260.83,260.94,2330.0,234.555,234.6179,234.4291,234.528,2330.0
2021-04-05 14:10:00,260.79,261.1,260.72,261.0,10508.0,234.3932,234.6718,234.3303,234.5819,10508.0
2021-04-05 14:15:00,261.0,261.06,260.79,260.97,3446.0,234.5819,234.6358,234.3932,234.555,3446.0
2021-04-05 14:20:00,260.98,261.17,260.77,261.07,10328.0,234.5639,234.7347,234.3752,234.6448,10328.0
2021-04-05 14:25:00,261.12,261.2,261.02,261.09,2300.0,234.6898,234.7617,234.5999,234.6628,2300.0
2021-04-05 14:30:00,261.15,261.15,260.89,261.08,6137.0,234.7167,234.7167,234.4831,234.6538,6137.0
2021-04-05 14:35:00,261.02,261.15,261.02,261.13,3802.0,234.5999,234.7167,234.5999,234.6988,3802.0
2021-04-05 14:40:00,261.1,261.24,260.88,261.0,6792.0,234.6718,234.7976,234.4741,234.5819,6792.0
2021-04-05 14:45:00,261.05,261.18,261.0,261.13,5650.0,234.6269,234.7437,234.5819,234.6988,5650.0
2021-04-05 14:50:00,261.0,261.13,260.96,261.13,3403.0,234.5819,234.6988,234.546,234.6988,3403.0
2021-04-05 14:55:00,261.21,261.26,260.79,260.8,3751.0,234.7707,234.8156,234.3932,234.4022,3751.0
2021-04-05 15:00:00,260.81,261.02,260.75,260.75,6663.0,234.4112,234.5999,234.3572,234.3572,6663.0
2021-04-05 15:05:00,260.76,261.39,260.76,261.2,7760.0,234.3662,234.9324,234.3662,234.7617,7760.0
2021-04-05 15:10:00,261.29,261.49,261.06,261.22,3152.0,234.8426,235.0223,234.6358,234.7797,3152.0
2021-04-05 15:15:00,261.3,261.62,261.01,261.62,4510.0,234.8516,235.1392,234.5909,235.1392,4510.0
2021-04-05 15:20:00,261.64,261.79,261.5,261.6,5666.0,235.1571,235.292,235.0313,235.1212,5666.0
2021-04-05 15:25:00,261.57,261.6,261.37,261.6,8915.0,235.0942,235.1212,234.9145,235.1212,8915.0
2021-04-05 15:30:00,261.55,261.55,261.13,261.13,13738.0,235.0762,235.0762,234.6988,234.6988,13738.0
2021-04-05 15:35:00,261.24,261.69,261.23,261.58,11269.0,234.7976,235.2021,234.7886,235.1032,11269.0
2021-04-05 15:40:00,261.59,261.64,261.28,261.52,6434.0,235.1122,235.1571,234.8336,235.0493,6434.0
2021-04-05 15:45:00,261.43,261.75,261.43,261.6,10374.0,234.9684,235.256,234.9684,235.1212,10374.0
2021-04-05 15:50:00,261.68,261.84,261.47,261.51,13405.0,235.1931,235.3369,235.0043,235.0403,13405.0
2021-04-05 15:55:00,261.5,261.88,261.42,261.58,26365.0,235.0313,235.3728,234.9594,235.1032,26365.0
2021-04-06 09:30:00,261.82,263.1,260.78,262.24,24278.0,235.3189,236.4694,234.3842,235.6964,24278.0
2021-04-06 09:35:00,262.42,263.0,262.1,262.99,11087.0,235.8582,236.3795,235.5706,236.3705,11087.0
2021-04-06 09:40:00,263.0,263.49,262.9,263.08,7200.0,236.3795,236.8199,236.2896,236.4514,7200.0
2021-04-06 09:45:00,263.08,264.26,262.96,264.05,33034.0,236.4514,237.5119,236.3435,237.3232,33034.0
2021-04-06 09:50:00,264.1,264.97,263.45,263.45,18811.0,237.3681,238.1501,236.7839,236.7839,18811.0
2021-04-06 09:55:00,264.07,264.56,263.92,264.45,6533.0,237.3412,237.7816,237.2064,237.6827,6533.0
2021-04-06 10:00:00,264.52,264.84,264.29,264.48,4898.0,237.7456,238.0332,237.5389,237.7097,4898.0
2021-04-06 10:05:00,264.39,264.71,264.2,264.71,16636.0,237.6288,237.9164,237.458,237.9164,16636.0
2021-04-06 10:10:00,264.71,265.53,264.71,265.52,6394.0,237.9164,238.6534,237.9164,238.6444,6394.0
2021-04-06 10:15:00,265.62,265.96,265.34,265.81,15218.0,238.7343,239.0399,238.4826,238.9051,15218.0
2021-04-06 10:20:00,265.8,265.83,265.13,265.46,7265.0,238.8961,238.923,238.2939,238.5905,7265.0
2021-04-06 10:25:00,265.22,265.22,264.75,264.79,4481.0,238.3748,238.3748,237.9523,237.9883,4481.0
2021-04-06 10:30:00,264.61,265.2,264.48,265.2,3396.0,237.8265,238.3568,237.7097,238.3568,3396.0
2021-04-06 10:35:00,265.19,265.38,264.77,264.77,6019.0,238.3478,238.5186,237.9703,237.9703,6019.0
2021-04-06 10:40:00,264.88,264.89,264.43,264.56,2861.0,238.0692,238.0782,237.6647,237.7816,2861.0
2021-04-06 10:45:00,264.71,264.73,263.95,264.03,3027.0,237.9164,237.9344,237.2333,237.3052,3027.0
2021-04-06 10:50:00,263.9,264.02,263.42,263.65,3451.0,237.1884,237.2962,236.757,236.9637,3451.0
2021-04-06 10:55:00,263.62,263.97,263.46,263.8,2914.0,236.9367,237.2513,236.7929,237.0985,2914.0
2021-04-06 11:00:00,263.67,263.67,263.05,263.05,2200.0,236.9817,236.9817,236.4244,236.4244,2200.0
2021-04-06 11:05:00,262.75,263.15,262.57,263.15,4015.0,236.1548,236.5143,235.993,236.5143,4015.0
2021-04-06 11:10:00,263.16,263.16,262.91,262.98,1702.0,236.5233,236.5233,236.2986,236.3615,1702.0
2021-04-06 11:15:00,263.07,263.14,262.72,262.92,2904.0,236.4424,236.5053,236.1278,236.3076,2904.0
2021-04-06 11:20:00,263.03,263.16,262.5,262.76,3018.0,236.4064,236.5233,235.9301,236.1638,3018.0
2021-04-06 11:25:00,262.75,262.75,261.81,262.26,13779.0,236.1548,236.1548,235.3099,235.7144,13779.0
2021-04-06 11:30:00,262.1,262.27,261.64,262.27,4206.0,235.5706,235.7234,235.1571,235.7234,4206.0
2021-04-06 11:35:00,262.4,263.05,262.4,263.05,7904.0,235.8402,236.4244,235.8402,236.4244,7904.0
2021-04-06 11:40:00,262.97,262.97,262.34,262.36,2555.0,236.3525,236.3525,235.7863,235.8043,2555.0
2021-04-06 11:45:00,262.33,262.78,262.23,262.78,2750.0,235.7773,236.1817,235.6874,236.1817,2750.0
2021-04-06 11:50:00,262.81,262.91,262.5,262.63,1438.0,236.2087,236.2986,235.9301,236.0469,1438.0
2021-04-06 11:55:00,262.75,262.78,262.21,262.56,3433.0,236.1548,236.1817,235.6694,235.984,3433.0
2021-04-06 12:00:00,262.53,262.94,262.41,262.52,2400.0,235.9571,236.3256,235.8492,235.9481,2400.0
2021-04-06 12:05:00,262.53,262.65,262.48,262.51,1921.0,235.9571,236.0649,235.9121,235.9391,1921.0
2021-04-06 12:10:00,262.37,262.64,262.24,262.64,1346.0,235.8132,236.0559,235.6964,236.0559,1346.0
2021-04-06 12:15:00,262.65,262.76,262.49,262.63,3129.0,236.0649,236.1638,235.9211,236.0469,3129.0
2021-04-06 12:20:00,262.57,262.57,262.38,262.41,1901.0,235.993,235.993,235.8222,235.8492,1901.0
2021-04-06 12:25:00,262.5,262.6,262.34,262.6,1990.0,235.9301,236.02,235.7863,236.02,1990.0
2021-04-06 12:30:00,262.4,262.42,262.11,262.29,7356.0,235.8402,235.8582,235.5796,235.7413,7356.0
2021-04-06 12:35:00,262.4,262.67,262.13,262.38,4000.0,235.8402,236.0829,235.5975,235.8222,4000.0
2021-04-06 12:40:00,262.47,262.66,262.41,262.53,3114.0,235.9031,236.0739,235.8492,235.9571,3114.0
2021-04-06 12:45:00,262.54,262.61,262.14,262.38,5696.0,235.966,236.029,235.6065,235.8222,5696.0
2021-04-06 12:50:00,262.46,262.6,262.33,262.46,2352.0,235.8941,236.02,235.7773,235.8941,2352.0
2021-04-06 12:55:00,262.46,262.47,262.19,262.4,2000.0,235.8941,235.9031,235.6515,235.8402,2000.0
2021-04-06 13:00:00,262.4,262.5,262.26,262.26,1734.0,235.8402,235.9301,235.7144,235.7144,1734.0
2021-04-06 13:05:00,262.34,262.5,262.23,262.23,5701.0,235.7863,235.9301,235.6874,235.6874,5701.0
2021-04-06 13:10:00,262.23,262.3,262.05,262.06,3840.0,235.6874,235.7503,235.5256,235.5346,3840.0
2021-04-06 13:15:00,262.17,262.32,262.08,262.08,3410.0,235.6335,235.7683,235.5526,235.5526,3410.0
2021-04-06 13:20:00,262.06,262.18,261.84,261.91,4925.0,235.5346,235.6425,235.3369,235.3998,4925.0
2021-04-06 13:25:00,261.81,261.99,261.45,261.46,6281.0,235.3099,235.4717,234.9864,234.9954,6281.0
2021-04-06 13:30:00,261.36,262.09,261.35,262.01,3210.0,234.9055,235.5616,234.8965,235.4897,3210.0
2021-04-06 13:35:00,262.01,262.12,261.86,261.96,1800.0,235.4897,235.5886,235.3549,235.4447,1800.0
2021-04-06 13:40:00,261.94,262.1,261.59,261.59,5011.0,235.4268,235.5706,235.1122,235.1122,5011.0
2021-04-06 13:45:00,261.62,261.77,261.47,261.59,3984.0,235.1392,235.274,235.0043,235.1122,3984.0
2021-04-06 13:50:00,261.5,261.65,261.32,261.6,3649.0,235.0313,235.1661,234.8695,235.1212,3649.0
2021-04-06 13:55:00,261.44,261.57,261.35,261.42,2200.0,234.9774,235.0942,234.8965,234.9594,2200.0
2021-04-06 14:00:00,261.42,261.85,261.42,261.83,2952.0,234.9594,235.3459,234.9594,235.3279,2952.0
2021-04-06 14:05:00,261.75,261.75,261.25,261.25,3780.0,235.256,235.256,234.8066,234.8066,3780.0
2021-04-06 14:10:00,261.26,261.38,261.16,261.18,3615.0,234.8156,234.9235,234.7257,234.7437,3615.0
2021-04-06 14:15:00,261.23,261.26,261.03,261.03,3629.0,234.7886,234.8156,234.6089,234.6089,3629.0
2021-04-06 14:20:00,261.0,261.03,260.59,260.85,4106.0,234.5819,234.6089,234.2134,234.4471,4106.0
2021-04-06 14:25:00,260.85,261.03,260.77,261.01,2098.0,234.4471,234.6089,234.3752,234.5909,2098.0
2021-04-06 14:30:00,261.05,261.05,260.63,260.88,9588.0,234.6269,234.6269,234.2494,234.4741,9588.0
2021-04-06 14:35:00,260.85,260.85,260.6,260.63,2515.0,234.4471,234.4471,234.2224,234.2494,2515.0
2021-04-06 14:40:00,260.44,260.86,260.43,260.7,6012.0,234.0786,234.4561,234.0696,234.3123,6012.0
2021-04-06 14:45:00,260.78,260.91,260.7,260.84,2200.0,234.3842,234.501,234.3123,234.4381,2200.0
2021-04-06 14:50:00,260.9,260.92,260.33,260.4,3839.0,234.492,234.51,233.9797,234.0427,3839.0
2021-04-06 14:55:00,260.5,260.63,260.37,260.53,4573.0,234.1325,234.2494,234.0157,234.1595,4573.0
2021-04-06 15:00:00,260.59,260.64,260.26,260.35,7032.0,234.2134,234.2584,233.9168,233.9977,7032.0
2021-04-06 15:05:00,260.38,260.38,260.14,260.23,5280.0,234.0247,234.0247,233.809,233.8899,5280.0
2021-04-06 15:10:00,260.25,260.3,260.1,260.24,4821.0,233.9078,233.9528,233.773,233.8988,4821.0
2021-04-06 15:15:00,260.2,260.3,260.1,260.13,5594.0,233.8629,233.9528,233.773,233.8,5594.0
2021-04-06 15:20:00,260.13,260.14,259.88,259.92,8168.0,233.8,233.809,233.5753,233.6112,8168.0
2021-04-06 15:25:00,259.91,260.01,259.7,259.7,5780.0,233.6022,233.6921,233.4135,233.4135,5780.0
2021-04-06 15:30:00,259.7,260.43,259.68,260.43,7887.0,233.4135,234.0696,233.3955,234.0696,7887.0
2021-04-06 15:35:00,260.37,260.79,260.37,260.62,5021.0,234.0157,234.3932,234.0157,234.2404,5021.0
2021-04-06 15:40:00,260.61,260.69,260.36,260.36,8332.0,234.2314,234.3033,234.0067,234.0067,8332.0
2021-04-06 15:45:00,260.45,260.56,260.21,260.26,9546.0,234.0876,234.1865,233.8719,233.9168,9546.0
2021-04-06 15:50:00,260.12,260.47,259.93,260.3,23214.0,233.791,234.1056,233.6202,233.9528,23214.0
2021-04-06 15:55:00,260.23,260.56,260.07,260.16,48496.0,233.8899,234.1865,233.7461,233.8269,48496.0
2021-04-07 09:30:00,260.22,261.72,260.22,261.71,16549.0,233.8809,235.229,233.8809,235.2201,16549.0
2021-04-07 09:35:00,261.59,261.59,260.61,260.61,6745.0,235.1122,235.1122,234.2314,234.2314,6745.0
2021-04-07 09:40:00,260.87,260.87,259.75,259.75,3868.0,234.4651,234.4651,233.4584,233.4584,3868.0
2021-04-07 09:45:00,259.78,259.78,258.72,258.91,10052.0,233.4854,233.4854,232.5327,232.7035,10052.0
2021-04-07 09:50:00,258.94,259.55,258.36,258.67,10335.0,232.7304,233.2787,232.2091,232.4878,10335.0
2021-04-07 09:55:00,258.51,258.81,257.73,258.36,12066.0,232.344,232.6136,231.6429,232.2091,12066.0
2021-04-07 10:00:00,258.35,258.93,257.82,258.89,9398.0,232.2001,232.7214,231.7238,232.6855,9398.0
2021-04-07 10:05:00,258.9,258.9,258.24,258.37,3165.0,232.6945,232.6945,232.1013,232.2181,3165.0
2021-04-07 10:10:00,258.31,258.36,258.18,258.24,2535.0,232.1642,232.2091,232.0474,232.1013,2535.0
2021-04-07 10:15:00,258.1,258.51,257.93,258.51,4641.0,231.9755,232.344,231.8227,232.344,4641.0
2021-04-07 10:20:00,258.4,258.41,258.04,258.23,3711.0,232.2451,232.2541,231.9215,232.0923,3711.0
2021-04-07 10:25:00,258.22,258.49,257.88,258.49,3645.0,232.0833,232.326,231.7777,232.326,3645.0
2021-04-07 10:30:00,258.89,259.12,258.64,259.12,3179.0,232.6855,232.8922,232.4608,232.8922,3179.0
2021-04-07 10:35:00,259.0,259.27,258.59,259.17,11651.0,232.7844,233.027,232.4159,232.9371,11651.0
2021-04-07 10:40:00,259.23,259.5,259.15,259.36,3443.0,232.9911,233.2337,232.9192,233.1079,3443.0
2021-04-07 10:45:00,259.26,259.66,259.15,259.6,5366.0,233.018,233.3776,232.9192,233.3236,5366.0
2021-04-07 10:50:00,259.62,260.21,259.52,259.83,4180.0,233.3416,233.8719,233.2517,233.5303,4180.0
2021-04-07 10:55:00,259.74,259.74,259.33,259.33,2002.0,233.4495,233.4495,233.081,233.081,2002.0
2021-04-07 11:00:00,259.05,259.05,258.47,258.88,1300.0,232.8293,232.8293,232.308,232.6765,1300.0
2021-04-07 11:05:00,258.88,258.88,258.29,258.29,2207.0,232.6765,232.6765,232.1462,232.1462,2207.0
2021-04-07 11:10:00,258.44,258.61,258.36,258.5,2201.0,232.281,232.4338,232.2091,232.335,2201.0
2021-04-07 11:15:00,258.44,258.48,258.15,258.21,3284.0,232.281,232.317,232.0204,232.0743,3284.0
2021-04-07 11:20:00,258.0,258.0,257.67,257.93,5164.0,231.8856,231.8856,231.589,231.8227,5164.0
2021-04-07 11:25:00,258.0,258.45,257.9,258.41,7409.0,231.8856,232.29,231.7957,232.2541,7409.0
2021-04-07 11:30:00,258.24,258.25,257.32,257.84,7228.0,232.1013,232.1103,231.2744,231.7418,7228.0
2021-04-07 11:35:00,257.62,257.67,257.3,257.49,6024.0,231.544,231.589,231.2564,231.4272,6024.0
2021-04-07 11:40:00,257.41,257.54,256.85,256.85,7538.0,231.3553,231.4721,230.852,230.852,7538.0
2021-04-07 11:45:00,256.98,257.2,256.81,257.09,16412.0,230.9688,231.1665,230.816,231.0677,16412.0
2021-04-07 11:50:00,257.09,257.18,256.62,257.16,8382.0,231.0677,231.1486,230.6453,231.1306,8382.0
2021-04-07 11:55:00,257.16,257.17,256.72,256.73,4339.0,231.1306,231.1396,230.7351,230.7441,4339.0
2021-04-07 12:00:00,256.9,256.96,256.6,256.96,4895.0,230.8969,230.9508,230.6273,230.9508,4895.0
2021-04-07 12:05:00,256.91,257.09,256.87,257.03,4558.0,230.9059,231.0677,230.87,231.0138,4558.0
2021-04-07 12:10:00,256.94,256.95,256.8,256.94,4535.0,230.9329,230.9419,230.807,230.9329,4535.0
2021-04-07 12:15:00,256.9,256.95,256.35,256.5,3875.0,230.8969,230.9419,230.4026,230.5374,3875.0
2021-04-07 12:20:00,256.55,256.89,256.55,256.74,3780.0,230.5823,230.8879,230.5823,230.7531,3780.0
2021-04-07 12:25:00,256.71,256.89,256.59,256.86,2090.0,230.7261,230.8879,230.6183,230.861,2090.0
2021-04-07 12:30:00,256.69,257.06,256.69,256.92,2538.0,230.7082,231.0407,230.7082,230.9149,2538.0
2021-04-07 12:35:00,257.01,257.08,256.86,257.08,2875.0,230.9958,231.0587,230.861,231.0587,2875.0
2021-04-07 12:40:00,257.02,257.61,256.9,257.61,5009.0,231.0048,231.5351,230.8969,231.5351,5009.0
2021-04-07 12:45:00,257.78,257.81,257.57,257.8,3805.0,231.6878,231.7148,231.4991,231.7058,3805.0
2021-04-07 12:50:00,257.78,257.84,257.68,257.83,2175.0,231.6878,231.7418,231.598,231.7328,2175.0
2021-04-07 12:55:00,258.0,258.0,257.79,257.86,2915.0,231.8856,231.8856,231.6968,231.7597,2915.0
2021-04-07 13:00:00,257.75,257.89,257.65,257.65,4876.0,231.6609,231.7867,231.571,231.571,4876.0
2021-04-07 13:05:00,257.64,257.82,257.64,257.79,3928.0,231.562,231.7238,231.562,231.6968,3928.0
2021-04-07 13:10:00,257.74,258.48,257.74,258.35,6500.0,231.6519,232.317,231.6519,232.2001,6500.0
2021-04-07 13:15:00,258.42,258.62,258.38,258.5,8235.0,232.2631,232.4428,232.2271,232.335,8235.0
2021-04-07 13:20:00,258.6,258.94,258.57,258.62,6406.0,232.4248,232.7304,232.3979,232.4428,6406.0
2021-04-07 13:25:00,258.63,259.0,258.63,259.0,4205.0,232.4518,232.7844,232.4518,232.7844,4205.0
2021-04-07 13:30:00,258.88,258.91,258.63,258.7,6854.0,232.6765,232.7035,232.4518,232.5147,6854.0
2021-04-07 13:35:00,258.7,258.7,258.34,258.5,4813.0,232.5147,232.5147,232.1912,232.335,4813.0
2021-04-07 13:40:00,258.5,258.69,258.41,258.67,6146.0,232.335,232.5057,232.2541,232.4878,6146.0
2021-04-07 13:45:00,258.73,258.9,258.62,258.81,4893.0,232.5417,232.6945,232.4428,232.6136,4893.0
2021-04-07 13:50:00,258.81,258.86,258.38,258.38,3708.0,232.6136,232.6585,232.2271,232.2271,3708.0
2021-04-07 13:55:00,258.38,258.58,258.32,258.58,5416.0,232.2271,232.4069,232.1732,232.4069,5416.0
2021-04-07 14:00:00,258.42,258.68,258.31,258.68,2164.0,232.2631,232.4967,232.1642,232.4967,2164.0
2021-04-07 14:05:00,258.6,258.71,258.56,258.58,1098.0,232.4248,232.5237,232.3889,232.4069,1098.0
2021-04-07 14:10:00,258.53,258.66,258.47,258.54,2833.0,232.3619,232.4788,232.308,232.3709,2833.0
2021-04-07 14:15:00,258.54,258.55,258.4,258.4,1589.0,232.3709,232.3799,232.2451,232.2451,1589.0
2021-04-07 14:20:00,258.41,258.5,258.36,258.42,1558.0,232.2541,232.335,232.2091,232.2631,1558.0
2021-04-07 14:25:00,258.4,258.4,257.98,257.98,5099.0,232.2451,232.2451,231.8676,231.8676,5099.0
2021-04-07 14:30:00,258.06,258.19,257.81,258.19,6610.0,231.9395,232.0563,231.7148,232.0563,6610.0
2021-04-07 14:35:00,258.25,258.35,258.16,258.24,3472.0,232.1103,232.2001,232.0294,232.1013,3472.0
2021-04-07 14:40:00,258.24,258.3,258.0,258.29,3283.0,232.1013,232.1552,231.8856,232.1462,3283.0
2021-04-07 14:45:00,258.22,258.36,258.21,258.36,1201.0,232.0833,232.2091,232.0743,232.2091,1201.0
2021-04-07 14:50:00,258.46,258.46,258.13,258.17,1452.0,232.299,232.299,232.0024,232.0384,1452.0
2021-04-07 14:55:00,258.18,258.2,258.0,258.0,1929.0,232.0474,232.0653,231.8856,231.8856,1929.0
2021-04-07 15:00:00,258.12,258.3,258.07,258.28,3299.0,231.9934,232.1552,231.9485,232.1372,3299.0
2021-04-07 15:05:00,258.24,258.25,258.01,258.07,2797.0,232.1013,232.1103,231.8946,231.9485,2797.0
2021-04-07 15:10:00,258.11,258.33,258.07,258.17,3027.0,231.9844,232.1822,231.9485,232.0384,3027.0
2021-04-07 15:15:00,258.19,258.25,258.1,258.25,2737.0,232.0563,232.1103,231.9755,232.1103,2737.0
2021-04-07 15:20:00,258.31,258.4,258.23,258.23,4455.0,232.1642,232.2451,232.0923,232.0923,4455.0
2021-04-07 15:25:00,258.18,258.28,258.15,258.28,4772.0,232.0474,232.1372,232.0204,232.1372,4772.0
2021-04-07 15:30:00,258.26,258.35,258.17,258.21,3371.0,232.1193,232.2001,232.0384,232.0743,3371.0
2021-04-07 15:35:00,258.25,258.4,258.12,258.4,7612.0,232.1103,232.2451,231.9934,232.2451,7612.0
2021-04-07 15:40:00,258.39,258.5,258.23,258.31,7243.0,232.2361,232.335,232.0923,232.1642,7243.0
2021-04-07 15:45:00,258.33,258.48,258.3,258.34,5896.0,232.1822,232.317,232.1552,232.1912,5896.0
2021-04-07 15:50:00,258.3,258.31,258.1,258.19,8202.0,232.1552,232.1642,231.9755,232.0563,8202.0
2021-04-07 15:55:00,258.2,258.36,257.87,258.06,28188.0,232.0653,232.2091,231.7687,231.9395,28188.0
2021-04-08 09:30:00,257.53,258.44,257.4,257.9,19465.0,231.4631,232.281,231.3463,231.7957,19465.0
2021-04-08 09:35:00,258.13,258.13,257.23,257.5,1872.0,232.0024,232.0024,231.1935,231.4362,1872.0
2021-04-08 09:40:00,257.29,257.29,256.35,256.35,3978.0,231.2474,231.2474,230.4026,230.4026,3978.0
2021-04-08 09:45:00,256.26,256.55,255.5,256.11,5177.0,230.3217,230.5823,229.6386,230.1869,5177.0
2021-04-08 09:50:00,256.1,256.17,255.27,255.74,6173.0,230.1779,230.2408,229.4319,229.8543,6173.0
2021-04-08 09:55:00,255.76,256.1,255.22,255.74,5732.0,229.8723,230.1779,229.387,229.8543,5732.0
2021-04-08 10:00:00,255.77,256.13,255.57,255.98,5592.0,229.8813,230.2049,229.7015,230.07,5592.0
2021-04-08 10:05:00,255.92,256.33,255.78,256.13,4807.0,230.0161,230.3846,229.8903,230.2049,4807.0
2021-04-08 10:10:00,256.02,256.36,255.8,256.09,6598.0,230.106,230.4116,229.9083,230.1689,6598.0
2021-04-08 10:15:00,255.93,256.67,255.93,256.51,3000.0,230.0251,230.6902,230.0251,230.5464,3000.0
2021-04-08 10:20:00,256.54,256.56,255.8,255.93,3020.0,230.5734,230.5913,229.9083,230.0251,3020.0
2021-04-08 10:25:00,255.93,256.84,255.92,256.65,5110.0,230.0251,230.843,230.0161,230.6722,5110.0
2021-04-08 10:30:00,256.79,257.05,256.67,257.0,6017.0,230.798,231.0317,230.6902,230.9868,6017.0
2021-04-08 10:35:00,256.96,257.44,256.87,257.13,15330.0,230.9508,231.3823,230.87,231.1036,15330.0
2021-04-08 10:40:00,257.0,257.12,256.8,257.0,7210.0,230.9868,231.0946,230.807,230.9868,7210.0
2021-04-08 10:45:00,257.0,257.53,256.85,257.5,5240.0,230.9868,231.4631,230.852,231.4362,5240.0
2021-04-08 10:50:00,257.45,257.65,257.18,257.19,4604.0,231.3912,231.571,231.1486,231.1576,4604.0
2021-04-08 10:55:00,256.97,257.26,256.97,257.21,3192.0,230.9598,231.2205,230.9598,231.1755,3192.0
2021-04-08 11:00:00,257.27,257.49,256.98,257.09,6207.0,231.2295,231.4272,230.9688,231.0677,6207.0
2021-04-08 11:05:00,257.03,257.08,256.79,256.92,5305.0,231.0138,231.0587,230.798,230.9149,5305.0
2021-04-08 11:10:00,257.01,257.2,257.01,257.14,9293.0,230.9958,231.1665,230.9958,231.1126,9293.0
2021-04-08 11:15:00,257.13,257.22,256.8,256.8,8875.0,231.1036,231.1845,230.807,230.807,8875.0
2021-04-08 11:20:00,256.61,256.69,256.47,256.69,1081.0,230.6363,230.7082,230.5104,230.7082,1081.0
2021-04-08 11:25:00,256.77,256.85,256.59,256.68,4174.0,230.7801,230.852,230.6183,230.6992,4174.0
2021-04-08 11:30:00,256.76,256.9,256.52,256.63,2350.0,230.7711,230.8969,230.5554,230.6542,2350.0
2021-04-08 11:35:00,256.56,256.75,256.44,256.64,7560.0,230.5913,230.7621,230.4835,230.6632,7560.0
2021-04-08 11:40:00,256.55,256.74,256.51,256.64,5700.0,230.5823,230.7531,230.5464,230.6632,5700.0
2021-04-08 11:45:00,256.74,256.95,256.66,256.82,6393.0,230.7531,230.9419,230.6812,230.825,6393.0
2021-04-08 11:50:00,256.8,256.88,256.72,256.81,3594.0,230.807,230.8789,230.7351,230.816,3594.0
2021-04-08 11:55:00,256.87,256.91,256.47,256.49,4639.0,230.87,230.9059,230.5104,230.5284,4639.0
2021-04-08 12:00:00,256.53,256.75,256.5,256.69,3302.0,230.5644,230.7621,230.5374,230.7082,3302.0
2021-04-08 12:05:00,256.75,256.95,256.68,256.85,8383.0,230.7621,230.9419,230.6992,230.852,8383.0
2021-04-08 12:10:00,256.76,257.03,256.67,256.99,8800.0,230.7711,231.0138,230.6902,230.9778,8800.0
2021-04-08 12:15:00,256.97,257.05,256.83,256.83,4685.0,230.9598,231.0317,230.834,230.834,4685.0
2021-04-08 12:20:00,256.81,256.81,256.65,256.65,4400.0,230.816,230.816,230.6722,230.6722,4400.0
2021-04-08 12:25:00,256.66,256.75,256.49,256.6,6805.0,230.6812,230.7621,230.5284,230.6273,6805.0
2021-04-08 12:30:00,256.55,256.75,256.49,256.74,10038.0,230.5823,230.7621,230.5284,230.7531,10038.0
2021-04-08 12:35:00,256.68,256.73,256.56,256.72,2406.0,230.6992,230.7441,230.5913,230.7351,2406.0
2021-04-08 12:40:00,256.61,256.67,256.53,256.59,4192.0,230.6363,230.6902,230.5644,230.6183,4192.0
2021-04-08 12:45:00,256.72,256.74,256.57,256.64,4668.0,230.7351,230.7531,230.6003,230.6632,4668.0
2021-04-08 12:50:00,256.74,256.74,256.38,256.38,5233.0,230.7531,230.7531,230.4295,230.4295,5233.0
2021-04-08 12:55:00,256.37,256.58,256.37,256.55,2373.0,230.4206,230.6093,230.4206,230.5823,2373.0
2021-04-08 13:00:00,256.65,256.67,256.42,256.47,5146.0,230.6722,230.6902,230.4655,230.5104,5146.0
2021-04-08 13:05:00,256.42,256.47,256.33,256.37,1966.0,230.4655,230.5104,230.3846,230.4206,1966.0
2021-04-08 13:10:00,256.28,256.32,256.2,256.31,1311.0,230.3397,230.3756,230.2678,230.3666,1311.0
2021-04-08 13:15:00,256.31,256.31,256.09,256.09,3592.0,230.3666,230.3666,230.1689,230.1689,3592.0
2021-04-08 13:20:00,256.1,256.2,255.98,256.19,4110.0,230.1779,230.2678,230.07,230.2588,4110.0
2021-04-08 13:25:00,256.2,256.49,256.15,256.43,7535.0,230.2678,230.5284,230.2228,230.4745,7535.0
2021-04-08 13:30:00,256.44,256.57,256.27,256.37,6837.0,230.4835,230.6003,230.3307,230.4206,6837.0
2021-04-08 13:35:00,256.46,256.46,255.8,255.96,4800.0,230.5015,230.5015,229.9083,230.0521,4800.0
2021-04-08 13:40:00,255.81,256.38,255.7,256.25,7202.0,229.9172,230.4295,229.8184,230.3127,7202.0
2021-04-08 13:45:00,256.23,256.42,256.23,256.23,4826.0,230.2947,230.4655,230.2947,230.2947,4826.0
2021-04-08 13:50:00,256.27,256.35,256.17,256.32,2680.0,230.3307,230.4026,230.2408,230.3756,2680.0
2021-04-08 13:55:00,256.25,256.42,256.24,256.26,5163.0,230.3127,230.4655,230.3037,230.3217,5163.0
2021-04-08 14:00:00,256.25,256.38,256.13,256.25,4249.0,230.3127,230.4295,230.2049,230.3127,4249.0
2021-04-08 14:05:00,256.3,256.45,256.3,256.36,3433.0,230.3576,230.4925,230.3576,230.4116,3433.0
2021-04-08 14:10:00,256.29,256.4,256.18,256.24,3610.0,230.3487,230.4475,230.2498,230.3037,3610.0
2021-04-08 14:15:00,256.28,256.44,256.26,256.29,4707.0,230.3397,230.4835,230.3217,230.3487,4707.0
2021-04-08 14:20:00,256.16,256.24,256.0,256.15,5196.0,230.2318,230.3037,230.088,230.2228,5196.0
2021-04-08 14:25:00,256.08,256.24,256.06,256.24,3895.0,230.1599,230.3037,230.1419,230.3037,3895.0
2021-04-08 14:30:00,256.15,256.58,256.14,256.58,8633.0,230.2228,230.6093,230.2138,230.6093,8633.0
2021-04-08 14:35:00,256.53,256.56,256.36,256.36,3581.0,230.5644,230.5913,230.4116,230.4116,3581.0
2021-04-08 14:40:00,256.23,256.55,256.21,256.49,4521.0,230.2947,230.5823,230.2768,230.5284,4521.0
2021-04-08 14:45:00,256.44,256.44,256.25,256.37,5828.0,230.4835,230.4835,230.3127,230.4206,5828.0
2021-04-08 14:50:00,256.27,256.55,256.21,256.55,2789.0,230.3307,230.5823,230.2768,230.5823,2789.0
2021-04-08 14:55:00,256.65,256.72,256.45,256.69,22067.0,230.6722,230.7351,230.4925,230.7082,22067.0
2021-04-08 15:00:00,256.84,256.84,256.49,256.49,6390.0,230.843,230.843,230.5284,230.5284,6390.0
2021-04-08 15:05:00,256.38,256.58,256.27,256.55,6536.0,230.4295,230.6093,230.3307,230.5823,6536.0
2021-04-08 15:10:00,256.48,256.55,256.44,256.5,5495.0,230.5194,230.5823,230.4835,230.5374,5495.0
2021-04-08 15:15:00,256.45,256.71,256.45,256.71,4861.0,230.4925,230.7261,230.4925,230.7261,4861.0
2021-04-08 15:20:00,256.67,256.77,256.56,256.6,18578.0,230.6902,230.7801,230.5913,230.6273,18578.0
2021-04-08 15:25:00,256.57,256.96,256.57,256.81,11247.0,230.6003,230.9508,230.6003,230.816,11247.0
2021-04-08 15:30:00,256.81,257.0,256.59,256.99,25620.0,230.816,230.9868,230.6183,230.9778,25620.0
2021-04-08 15:35:00,256.96,256.99,256.68,256.8,12136.0,230.9508,230.9778,230.6992,230.807,12136.0
2021-04-08 15:40:00,256.73,256.79,256.58,256.72,7756.0,230.7441,230.798,230.6093,230.7351,7756.0
2021-04-08 15:45:00,256.74,256.74,256.08,256.21,11182.0,230.7531,230.7531,230.1599,230.2768,11182.0
2021-04-08 15:50:00,256.18,256.52,255.97,256.47,23981.0,230.2498,230.5554,230.061,230.5104,23981.0
2021-04-08 15:55:00,256.48,256.97,255.99,256.94,65332.0,230.5194,230.9598,230.079,230.9329,65332.0
2021-04-09 09:30:00,258.78,259.39,257.83,258.95,17538.0,232.5866,233.1349,231.7328,232.7394,17538.0
2021-04-09 09:35:00,259.49,259.49,258.43,258.78,5796.0,233.2248,233.2248,232.2721,232.5866,5796.0
2021-04-09 09:40:00,258.59,258.59,257.22,257.59,13455.0,232.4159,232.4159,231.1845,231.5171,13455.0
2021-04-09 09:45:00,257.4,257.41,256.34,256.34,6864.0,231.3463,231.3553,230.3936,230.3936,6864.0
2021-04-09 09:50:00,256.49,257.51,256.46,257.36,20673.0,230.5284,231.4452,230.5015,231.3104,20673.0
2021-04-09 09:55:00,257.04,257.5,256.83,257.27,3490.0,231.0227,231.4362,230.834,231.2295,3490.0
2021-04-09 10:00:00,257.14,257.14,256.5,256.89,4190.0,231.1126,231.1126,230.5374,230.8879,4190.0
2021-04-09 10:05:00,257.06,257.61,257.05,257.37,1600.0,231.0407,231.5351,231.0317,231.3193,1600.0
2021-04-09 10:10:00,257.5,257.5,256.73,256.9,4826.0,231.4362,231.4362,230.7441,230.8969,4826.0
2021-04-09 10:15:00,257.09,257.09,256.82,256.98,943.0,231.0677,231.0677,230.825,230.9688,943.0
2021-04-09 10:20:00,256.77,256.96,256.55,256.83,1100.0,230.7801,230.9508,230.5823,230.834,1100.0
2021-04-09 10:25:00,256.8,257.62,256.8,257.27,5432.0,230.807,231.544,230.807,231.2295,5432.0
2021-04-09 10:30:00,257.26,257.26,256.9,257.13,8042.0,231.2205,231.2205,230.8969,231.1036,8042.0
2021-04-09 10:35:00,257.03,257.06,256.85,256.91,7737.0,231.0138,231.0407,230.852,230.9059,7737.0
2021-04-09 10:40:00,256.93,256.93,256.43,256.77,10556.0,230.9239,230.9239,230.4745,230.7801,10556.0
2021-04-09 10:45:00,256.66,257.37,256.66,257.18,7144.0,230.6812,231.3193,230.6812,231.1486,7144.0
2021-04-09 10:50:00,257.18,257.33,257.0,257.24,4999.0,231.1486,231.2834,230.9868,231.2025,4999.0
2021-04-09 10:55:00,257.25,257.44,256.91,257.28,5429.0,231.2115,231.3823,230.9059,231.2385,5429.0
2021-04-09 11:00:00,257.39,257.78,257.39,257.78,6291.0,231.3373,231.6878,231.3373,231.6878,6291.0
2021-04-09 11:05:00,257.69,258.03,257.58,257.71,6806.0,231.607,231.9125,231.5081,231.6249,6806.0
2021-04-09 11:10:00,257.76,257.76,257.48,257.57,2000.0,231.6699,231.6699,231.4182,231.4991,2000.0
2021-04-09 11:15:00,257.72,257.81,257.52,257.52,5927.0,231.6339,231.7148,231.4542,231.4542,5927.0
2021-04-09 11:20:00,257.5,257.51,257.14,257.47,4606.0,231.4362,231.4452,231.1126,231.4092,4606.0
2021-04-09 11:25:00,257.5,257.61,257.21,257.49,5023.0,231.4362,231.5351,231.1755,231.4272,5023.0
2021-04-09 11:30:00,257.25,257.32,256.93,257.13,4201.0,231.2115,231.2744,230.9239,231.1036,4201.0
2021-04-09 11:35:00,257.13,257.24,257.05,257.19,2891.0,231.1036,231.2025,231.0317,231.1576,2891.0
2021-04-09 11:40:00,257.08,257.28,256.93,257.19,3514.0,231.0587,231.2385,230.9239,231.1576,3514.0
2021-04-09 11:45:00,257.26,257.8,257.14,257.8,4800.0,231.2205,231.7058,231.1126,231.7058,4800.0
2021-04-09 11:50:00,257.84,257.94,257.51,257.67,6732.0,231.7418,231.8316,231.4452,231.589,6732.0
2021-04-09 11:55:00,257.63,257.84,257.54,257.82,3928.0,231.553,231.7418,231.4721,231.7238,3928.0
2021-04-09 12:00:00,257.79,257.79,257.15,257.15,2429.0,231.6968,231.6968,231.1216,231.1216,2429.0
2021-04-09 12:05:00,257.25,257.53,257.21,257.42,3473.0,231.2115,231.4631,231.1755,231.3643,3473.0
2021-04-09 12:10:00,257.46,257.63,257.31,257.62,6596.0,231.4002,231.553,231.2654,231.544,6596.0
2021-04-09 12:15:00,257.8,257.89,257.38,257.53,4712.0,231.7058,231.7867,231.3283,231.4631,4712.0
2021-04-09 12:20:00,257.61,257.75,257.5,257.72,3440.0,231.5351,231.6609,231.4362,231.6339,3440.0
2021-04-09 12:25:00,257.61,257.72,257.48,257.63,3944.0,231.5351,231.6339,231.4182,231.553,3944.0
2021-04-09 12:30:00,257.65,257.9,257.64,257.73,3305.0,231.571,231.7957,231.562,231.6429,3305.0
2021-04-09 12:35:00,257.79,258.08,257.79,257.95,3674.0,231.6968,231.9575,231.6968,231.8406,3674.0
2021-04-09 12:40:00,257.94,258.11,257.94,257.95,2726.0,231.8316,231.9844,231.8316,231.8406,2726.0
2021-04-09 12:45:00,258.06,258.27,257.98,258.09,2750.0,231.9395,232.1282,231.8676,231.9665,2750.0
2021-04-09 12:50:00,257.84,257.91,257.6,257.72,6031.0,231.7418,231.8047,231.5261,231.6339,6031.0
2021-04-09 12:55:00,257.92,258.46,257.85,258.28,7885.0,231.8137,232.299,231.7508,232.1372,7885.0
2021-04-09 13:00:00,258.16,258.24,257.99,258.04,2704.0,232.0294,232.1013,231.8766,231.9215,2704.0
2021-04-09 13:05:00,258.02,258.04,257.8,258.03,3605.0,231.9036,231.9215,231.7058,231.9125,3605.0
2021-04-09 13:10:00,257.98,258.06,257.86,258.01,3312.0,231.8676,231.9395,231.7597,231.8946,3312.0
2021-04-09 13:15:00,258.03,258.03,257.66,257.83,4800.0,231.9125,231.9125,231.58,231.7328,4800.0
2021-04-09 13:20:00,257.81,257.81,257.61,257.75,4172.0,231.7148,231.7148,231.5351,231.6609,4172.0
2021-04-09 13:25:00,257.72,257.92,257.72,257.83,3001.0,231.6339,231.8137,231.6339,231.7328,3001.0
2021-04-09 13:30:00,257.82,257.85,257.67,257.67,4271.0,231.7238,231.7508,231.589,231.589,4271.0
2021-04-09 13:35:00,257.66,257.86,257.51,257.75,9767.0,231.58,231.7597,231.4452,231.6609,9767.0
2021-04-09 13:40:00,257.79,258.0,257.78,257.87,5202.0,231.6968,231.8856,231.6878,231.7687,5202.0
2021-04-09 13:45:00,257.92,258.22,257.85,257.98,6932.0,231.8137,232.0833,231.7508,231.8676,6932.0
2021-04-09 13:50:00,257.97,258.3,257.97,258.13,9411.0,231.8586,232.1552,231.8586,232.0024,9411.0
2021-04-09 13:55:00,258.11,258.43,258.07,258.37,5811.0,231.9844,232.2721,231.9485,232.2181,5811.0
2021-04-09 14:00:00,258.39,258.82,258.33,258.76,7483.0,232.2361,232.6226,232.1822,232.5686,7483.0
2021-04-09 14:05:00,258.75,258.88,258.61,258.83,3492.0,232.5597,232.6765,232.4338,232.6316,3492.0
2021-04-09 14:10:00,258.75,259.07,258.68,258.9,12074.0,232.5597,232.8473,232.4967,232.6945,12074.0
2021-04-09 14:15:00,258.97,259.13,258.84,259.1,5450.0,232.7574,232.9012,232.6406,232.8742,5450.0
2021-04-09 14:20:00,259.06,259.22,258.92,258.95,7861.0,232.8383,232.9821,232.7125,232.7394,7861.0
2021-04-09 14:25:00,259.02,259.16,258.94,259.13,4540.0,232.8023,232.9282,232.7304,232.9012,4540.0
2021-04-09 14:30:00,259.13,259.45,259.11,259.45,7303.0,232.9012,233.1888,232.8832,233.1888,7303.0
2021-04-09 14:35:00,259.51,259.76,259.39,259.58,9938.0,233.2427,233.4674,233.1349,233.3056,9938.0
2021-04-09 14:40:00,259.57,259.71,259.42,259.64,7009.0,233.2967,233.4225,233.1618,233.3596,7009.0
2021-04-09 14:45:00,259.66,259.93,259.46,259.79,7165.0,233.3776,233.6202,233.1978,233.4944,7165.0
2021-04-09 14:50:00,259.82,259.83,259.15,259.15,7148.0,233.5214,233.5303,232.9192,232.9192,7148.0
2021-04-09 14:55:00,259.24,259.37,258.51,258.61,14539.0,233.0001,233.1169,232.344,232.4338,14539.0
2021-04-09 15:00:00,258.53,258.8,258.52,258.64,7504.0,232.3619,232.6046,232.3529,232.4608,7504.0
2021-04-09 15:05:00,258.57,258.65,258.39,258.53,8327.0,232.3979,232.4698,232.2361,232.3619,8327.0
2021-04-09 15:10:00,258.43,258.65,258.34,258.34,10587.0,232.2721,232.4698,232.1912,232.1912,10587.0
2021-04-09 15:15:00,258.3,258.7,258.29,258.43,6404.0,232.1552,232.5147,232.1462,232.2721,6404.0
2021-04-09 15:20:00,258.41,258.61,258.36,258.52,8764.0,232.2541,232.4338,232.2091,232.3529,8764.0
2021-04-09 15:25:00,258.44,258.78,258.43,258.76,12552.0,232.281,232.5866,232.2721,232.5686,12552.0
2021-04-09 15:30:00,258.78,259.05,258.44,258.54,12458.0,232.5866,232.8293,232.281,232.3709,12458.0
2021-04-09 15:35:00,258.57,259.04,258.45,258.76,16775.0,232.3979,232.8203,232.29,232.5686,16775.0
2021-04-09 15:40:00,258.7,258.9,258.44,258.57,12476.0,232.5147,232.6945,232.281,232.3979,12476.0
2021-04-09 15:45:00,258.59,258.75,258.44,258.53,17313.0,232.4159,232.5597,232.281,232.3619,17313.0
2021-04-09 15:50:00,258.4,259.28,258.39,259.15,20280.0,232.2451,233.036,232.2361,232.9192,20280.0
2021-04-09 15:55:00,259.17,259.52,258.77,259.37,45735.0,232.9371,233.2517,232.5776,233.1169,45735.0
2021-04-12 09:30:00,260.22,260.25,259.32,260.15,28550.0,233.8809,233.9078,233.072,233.818,28550.0
2021-04-12 09:35:00,259.97,260.73,259.51,259.51,5153.0,233.6562,234.3392,233.2427,233.2427,5153.0
2021-04-12 09:40:00,259.36,259.89,259.25,259.87,2446.0,233.1079,233.5843,233.0091,233.5663,2446.0
2021-04-12 09:45:00,259.58,259.7,258.84,258.94,5318.0,233.3056,233.4135,232.6406,232.7304,5318.0
2021-04-12 09:50:00,258.91,258.97,258.15,258.58,25160.0,232.7035,232.7574,232.0204,232.4069,25160.0
2021-04-12 09:55:00,258.62,258.9,258.11,258.54,6387.0,232.4428,232.6945,231.9844,232.3709,6387.0
2021-04-12 10:00:00,259.12,259.15,258.7,259.01,3867.0,232.8922,232.9192,232.5147,232.7933,3867.0
2021-04-12 10:05:00,258.63,259.2,258.56,259.2,4789.0,232.4518,232.9641,232.3889,232.9641,4789.0
2021-04-12 10:10:00,259.3,259.3,258.44,258.78,3305.0,233.054,233.054,232.281,232.5866,3305.0
2021-04-12 10:15:00,258.74,259.07,258.57,259.07,4838.0,232.5507,232.8473,232.3979,232.8473,4838.0
2021-04-12 10:20:00,259.07,259.57,258.94,259.41,9040.0,232.8473,233.2967,232.7304,233.1529,9040.0
2021-04-12 10:25:00,259.44,259.67,259.17,259.44,8577.0,233.1798,233.3865,232.9371,233.1798,8577.0
2021-04-12 10:30:00,259.31,259.48,259.04,259.11,3638.0,233.063,233.2158,232.8203,232.8832,3638.0
2021-04-12 10:35:00,259.29,259.46,259.09,259.15,4679.0,233.045,233.1978,232.8652,232.9192,4679.0
2021-04-12 10:40:00,259.23,259.81,259.19,259.56,6701.0,232.9911,233.5124,232.9551,233.2877,6701.0
2021-04-12 10:45:00,259.4,259.49,259.18,259.49,7498.0,233.1439,233.2248,232.9461,233.2248,7498.0
2021-04-12 10:50:00,259.46,259.78,259.3,259.78,6358.0,233.1978,233.4854,233.054,233.4854,6358.0
2021-04-12 10:55:00,259.68,260.11,259.68,259.97,8765.0,233.3955,233.782,233.3955,233.6562,8765.0
2021-04-12 11:00:00,260.04,260.34,259.99,260.14,13388.0,233.7191,233.9887,233.6741,233.809,13388.0
2021-04-12 11:05:00,260.15,260.15,259.88,260.02,8564.0,233.818,233.818,233.5753,233.7011,8564.0
2021-04-12 11:10:00,260.04,260.25,260.02,260.17,5203.0,233.7191,233.9078,233.7011,233.8359,5203.0
2021-04-12 11:15:00,260.17,260.66,260.17,260.58,4219.0,233.8359,234.2763,233.8359,234.2044,4219.0
2021-04-12 11:20:00,260.55,260.85,260.5,260.82,17120.0,234.1775,234.4471,234.1325,234.4201,17120.0
2021-04-12 11:25:00,260.85,261.2,260.38,260.52,17511.0,234.4471,234.7617,234.0247,234.1505,17511.0
2021-04-12 11:30:00,260.51,260.64,260.06,260.08,3909.0,234.1415,234.2584,233.7371,233.755,3909.0
2021-04-12 11:35:00,260.13,260.68,260.12,260.58,4024.0,233.8,234.2943,233.791,234.2044,4024.0
2021-04-12 11:40:00,260.72,260.85,260.53,260.59,2649.0,234.3303,234.4471,234.1595,234.2134,2649.0
2021-04-12 11:45:00,260.65,260.78,260.54,260.71,5227.0,234.2673,234.3842,234.1685,234.3213,5227.0
2021-04-12 11:50:00,260.64,260.87,260.54,260.87,2480.0,234.2584,234.4651,234.1685,234.4651,2480.0
2021-04-12 11:55:00,260.92,261.06,260.66,260.75,4033.0,234.51,234.6358,234.2763,234.3572,4033.0
2021-04-12 12:00:00,260.73,260.75,260.5,260.51,1900.0,234.3392,234.3572,234.1325,234.1415,1900.0
2021-04-12 12:05:00,260.53,260.59,260.35,260.56,2943.0,234.1595,234.2134,233.9977,234.1865,2943.0
2021-04-12 12:10:00,260.65,260.88,260.65,260.86,2811.0,234.2673,234.4741,234.2673,234.4561,2811.0
2021-04-12 12:15:00,260.85,260.98,260.76,260.79,2945.0,234.4471,234.5639,234.3662,234.3932,2945.0
2021-04-12 12:20:00,260.9,261.37,260.83,261.37,4031.0,234.492,234.9145,234.4291,234.9145,4031.0
2021-04-12 12:25:00,261.31,261.32,260.97,261.23,3513.0,234.8605,234.8695,234.555,234.7886,3513.0
2021-04-12 12:30:00,261.21,261.37,261.13,261.25,4075.0,234.7707,234.9145,234.6988,234.8066,4075.0
2021-04-12 12:35:00,261.15,261.3,261.15,261.27,1671.0,234.7167,234.8516,234.7167,234.8246,1671.0
2021-04-12 12:40:00,261.26,261.51,261.24,261.4,5739.0,234.8156,235.0403,234.7976,234.9414,5739.0
2021-04-12 12:45:00,261.37,261.37,261.22,261.23,2200.0,234.9145,234.9145,234.7797,234.7886,2200.0
2021-04-12 12:50:00,261.2,261.2,260.93,260.99,4431.0,234.7617,234.7617,234.519,234.5729,4431.0
2021-04-12 12:55:00,261.01,261.12,260.75,260.75,3519.0,234.5909,234.6898,234.3572,234.3572,3519.0
2021-04-12 13:00:00,260.71,260.77,260.57,260.57,3215.0,234.3213,234.3752,234.1954,234.1954,3215.0
2021-04-12 13:05:00,260.57,260.69,260.44,260.44,2827.0,234.1954,234.3033,234.0786,234.0786,2827.0
2021-04-12 13:10:00,260.44,260.57,260.43,260.51,2433.0,234.0786,234.1954,234.0696,234.1415,2433.0
2021-04-12 13:15:00,260.41,260.5,260.4,260.46,3368.0,234.0516,234.1325,234.0427,234.0966,3368.0
2021-04-12 13:20:00,260.52,260.52,260.37,260.41,2329.0,234.1505,234.1505,234.0157,234.0516,2329.0
2021-04-12 13:25:00,260.44,260.44,260.09,260.1,4352.0,234.0786,234.0786,233.764,233.773,4352.0
2021-04-12 13:30:00,260.15,260.31,260.15,260.26,3673.0,233.818,233.9618,233.818,233.9168,3673.0
2021-04-12 13:35:00,260.23,260.36,260.2,260.23,3722.0,233.8899,234.0067,233.8629,233.8899,3722.0
2021-04-12 13:40:00,260.26,260.4,260.22,260.32,3846.0,233.9168,234.0427,233.8809,233.9707,3846.0
2021-04-12 13:45:00,260.28,260.42,260.25,260.32,3367.0,233.9348,234.0606,233.9078,233.9707,3367.0
2021-04-12 13:50:00,260.37,260.38,260.13,260.28,4811.0,234.0157,234.0247,233.8,233.9348,4811.0
2021-04-12 13:55:00,260.29,260.3,260.16,260.3,3735.0,233.9438,233.9528,233.8269,233.9528,3735.0
2021-04-12 14:00:00,260.31,260.49,260.17,260.26,4420.0,233.9618,234.1235,233.8359,233.9168,4420.0
2021-04-12 14:05:00,260.24,260.4,260.18,260.38,3525.0,233.8988,234.0427,233.8449,234.0247,3525.0
2021-04-12 14:10:00,260.38,260.57,260.37,260.57,3816.0,234.0247,234.1954,234.0157,234.1954,3816.0
2021-04-12 14:15:00,260.52,260.63,260.38,260.59,4171.0,234.1505,234.2494,234.0247,234.2134,4171.0
2021-04-12 14:20:00,260.57,260.58,260.5,260.55,1975.0,234.1954,234.2044,234.1325,234.1775,1975.0
2021-04-12 14:25:00,260.53,260.56,260.35,260.54,5781.0,234.1595,234.1865,233.9977,234.1685,5781.0
2021-04-12 14:30:00,260.56,260.63,260.31,260.31,4312.0,234.1865,234.2494,233.9618,233.9618,4312.0
2021-04-12 14:35:00,260.35,260.52,260.28,260.5,5985.0,233.9977,234.1505,233.9348,234.1325,5985.0
2021-04-12 14:40:00,260.38,260.38,260.06,260.22,3907.0,234.0247,234.0247,233.7371,233.8809,3907.0
2021-04-12 14:45:00,260.15,260.32,260.07,260.25,4333.0,233.818,233.9707,233.7461,233.9078,4333.0
2021-04-12 14:50:00,260.16,260.55,260.16,260.55,5481.0,233.8269,234.1775,233.8269,234.1775,5481.0
2021-04-12 14:55:00,260.56,260.67,260.47,260.57,5061.0,234.1865,234.2853,234.1056,234.1954,5061.0
2021-04-12 15:00:00,260.49,260.73,260.44,260.65,5200.0,234.1235,234.3392,234.0786,234.2673,5200.0
2021-04-12 15:05:00,260.65,260.76,260.62,260.7,6014.0,234.2673,234.3662,234.2404,234.3123,6014.0
2021-04-12 15:10:00,260.69,260.69,260.53,260.58,2476.0,234.3033,234.3033,234.1595,234.2044,2476.0
2021-04-12 15:15:00,260.57,260.57,260.32,260.36,5892.0,234.1954,234.1954,233.9707,234.0067,5892.0
2021-04-12 15:20:00,260.42,260.82,260.4,260.82,5362.0,234.0606,234.4201,234.0427,234.4201,5362.0
2021-04-12 15:25:00,260.83,260.97,260.8,260.93,5198.0,234.4291,234.555,234.4022,234.519,5198.0
2021-04-12 15:30:00,260.97,261.23,260.96,261.1,14373.0,234.555,234.7886,234.546,234.6718,14373.0
2021-04-12 15:35:00,261.1,261.28,261.07,261.25,5523.0,234.6718,234.8336,234.6448,234.8066,5523.0
2021-04-12 15:40:00,261.19,261.27,261.05,261.21,7037.0,234.7527,234.8246,234.6269,234.7707,7037.0
2021-04-12 15:45:00,261.17,261.31,261.17,261.18,5487.0,234.7347,234.8605,234.7347,234.7437,5487.0
2021-04-12 15:50:00,261.19,261.36,261.05,261.32,16739.0,234.7527,234.9055,234.6269,234.8695,16739.0
2021-04-12 15:55:00,261.35,261.36,261.0,261.15,36997.0,234.8965,234.9055,234.5819,234.7167,36997.0
2021-04-13 09:30:00,261.23,261.23,260.11,260.3,16941.0,234.7886,234.7886,233.782,233.9528,16941.0
2021-04-13 09:35:00,260.13,260.52,258.7,259.03,5901.0,233.8,234.1505,232.5147,232.8113,5901.0
2021-04-13 09:40:00,258.68,259.2,258.25,258.25,8051.0,232.4967,232.9641,232.1103,232.1103,8051.0
2021-04-13 09:45:00,258.57,258.57,257.84,257.84,3907.0,232.3979,232.3979,231.7418,231.7418,3907.0
2021-04-13 09:50:00,257.96,257.96,257.37,257.46,10327.0,231.8496,231.8496,231.3193,231.4002,10327.0
2021-04-13 09:55:00,257.5,258.48,257.49,258.25,14766.0,231.4362,232.317,231.4272,232.1103,14766.0
2021-04-13 10:00:00,258.37,258.44,258.0,258.02,5701.0,232.2181,232.281,231.8856,231.9036,5701.0
2021-04-13 10:05:00,258.08,258.19,257.48,257.58,8029.0,231.9575,232.0563,231.4182,231.5081,8029.0
2021-04-13 10:10:00,257.62,257.69,257.33,257.53,10994.0,231.544,231.607,231.2834,231.4631,10994.0
2021-04-13 10:15:00,257.58,257.92,257.45,257.78,4952.0,231.5081,231.8137,231.3912,231.6878,4952.0
2021-04-13 10:20:00,257.78,258.12,257.78,257.84,8999.0,231.6878,231.9934,231.6878,231.7418,8999.0
2021-04-13 10:25:00,257.75,257.91,257.36,257.69,15661.0,231.6609,231.8047,231.3104,231.607,15661.0
2021-04-13 10:30:00,257.65,258.03,257.61,257.63,3694.0,231.571,231.9125,231.5351,231.553,3694.0
2021-04-13 10:35:00,257.63,257.76,257.49,257.53,5896.0,231.553,231.6699,231.4272,231.4631,5896.0
2021-04-13 10:40:00,257.5,257.55,257.21,257.47,12315.0,231.4362,231.4811,231.1755,231.4092,12315.0
2021-04-13 10:45:00,257.42,257.95,257.4,257.83,5025.0,231.3643,231.8406,231.3463,231.7328,5025.0
2021-04-13 10:50:00,257.72,257.72,257.28,257.37,3655.0,231.6339,231.6339,231.2385,231.3193,3655.0
2021-04-13 10:55:00,257.46,257.46,257.15,257.4,4054.0,231.4002,231.4002,231.1216,231.3463,4054.0
2021-04-13 11:00:00,257.46,257.77,257.41,257.72,3392.0,231.4002,231.6789,231.3553,231.6339,3392.0
2021-04-13 11:05:00,257.93,258.1,257.63,257.63,16460.0,231.8227,231.9755,231.553,231.553,16460.0
2021-04-13 11:10:00,257.63,257.74,257.18,257.2,5235.0,231.553,231.6519,231.1486,231.1665,5235.0
2021-04-13 11:15:00,257.18,257.39,256.95,257.29,8648.0,231.1486,231.3373,230.9419,231.2474,8648.0
2021-04-13 11:20:00,257.24,257.73,257.23,257.5,3326.0,231.2025,231.6429,231.1935,231.4362,3326.0
2021-04-13 11:25:00,257.56,257.71,257.5,257.66,3044.0,231.4901,231.6249,231.4362,231.58,3044.0
2021-04-13 11:30:00,257.77,257.94,257.76,257.9,3371.0,231.6789,231.8316,231.6699,231.7957,3371.0
2021-04-13 11:35:00,258.0,258.0,257.64,257.66,2202.0,231.8856,231.8856,231.562,231.58,2202.0
2021-04-13 11:40:00,257.58,257.67,257.56,257.64,3250.0,231.5081,231.589,231.4901,231.562,3250.0
2021-04-13 11:45:00,257.71,257.91,257.65,257.74,2735.0,231.6249,231.8047,231.571,231.6519,2735.0
2021-04-13 11:50:00,257.81,258.1,257.81,258.1,3362.0,231.7148,231.9755,231.7148,231.9755,3362.0
2021-04-13 11:55:00,258.02,258.02,257.65,257.65,3142.0,231.9036,231.9036,231.571,231.571,3142.0
2021-04-13 12:00:00,257.59,257.68,257.58,257.58,3744.0,231.5171,231.598,231.5081,231.5081,3744.0
2021-04-13 12:05:00,257.5,257.7,257.44,257.7,3493.0,231.4362,231.6159,231.3823,231.6159,3493.0
2021-04-13 12:10:00,257.72,257.77,257.58,257.77,8765.0,231.6339,231.6789,231.5081,231.6789,8765.0
2021-04-13 12:15:00,257.76,258.2,257.76,258.12,2829.0,231.6699,232.0653,231.6699,231.9934,2829.0
2021-04-13 12:20:00,258.11,258.11,257.81,257.81,2712.0,231.9844,231.9844,231.7148,231.7148,2712.0
2021-04-13 12:25:00,257.76,257.89,257.6,257.86,7121.0,231.6699,231.7867,231.5261,231.7597,7121.0
2021-04-13 12:30:00,257.77,257.89,257.59,257.63,6582.0,231.6789,231.7867,231.5171,231.553,6582.0
2021-04-13 12:35:00,257.63,258.14,257.61,258.14,4067.0,231.553,232.0114,231.5351,232.0114,4067.0
2021-04-13 12:40:00,258.22,258.22,257.86,257.87,4347.0,232.0833,232.0833,231.7597,231.7687,4347.0
2021-04-13 12:45:00,257.82,258.07,257.8,258.07,3451.0,231.7238,231.9485,231.7058,231.9485,3451.0
2021-04-13 12:50:00,258.17,258.73,258.17,258.73,15689.0,232.0384,232.5417,232.0384,232.5417,15689.0
2021-04-13 12:55:00,258.67,258.67,258.09,258.18,4301.0,232.4878,232.4878,231.9665,232.0474,4301.0
2021-04-13 13:00:00,258.04,258.04,257.71,257.81,3218.0,231.9215,231.9215,231.6249,231.7148,3218.0
2021-04-13 13:05:00,257.81,257.88,257.67,257.7,3191.0,231.7148,231.7777,231.589,231.6159,3191.0
2021-04-13 13:10:00,257.74,258.08,257.71,258.08,3200.0,231.6519,231.9575,231.6249,231.9575,3200.0
2021-04-13 13:15:00,258.12,258.12,257.85,257.89,4731.0,231.9934,231.9934,231.7508,231.7867,4731.0
2021-04-13 13:20:00,257.97,258.08,257.85,258.0,1830.0,231.8586,231.9575,231.7508,231.8856,1830.0
2021-04-13 13:25:00,258.04,258.23,258.04,258.21,4692.0,231.9215,232.0923,231.9215,232.0743,4692.0
2021-04-13 13:30:00,258.25,258.35,258.24,258.31,4423.0,232.1103,232.2001,232.1013,232.1642,4423.0
2021-04-13 13:35:00,258.31,258.52,258.2,258.51,6600.0,232.1642,232.3529,232.0653,232.344,6600.0
2021-04-13 13:40:00,258.49,258.56,258.27,258.3,4700.0,232.326,232.3889,232.1282,232.1552,4700.0
2021-04-13 13:45:00,258.37,258.55,258.27,258.28,6409.0,232.2181,232.3799,232.1282,232.1372,6409.0
2021-04-13 13:50:00,258.34,258.5,258.27,258.31,5969.0,232.1912,232.335,232.1282,232.1642,5969.0
2021-04-13 13:55:00,258.27,258.8,258.26,258.8,4512.0,232.1282,232.6046,232.1193,232.6046,4512.0
2021-04-13 14:00:00,258.8,259.1,258.73,258.97,4581.0,232.6046,232.8742,232.5417,232.7574,4581.0
2021-04-13 14:05:00,258.92,259.03,258.72,258.72,11494.0,232.7125,232.8113,232.5327,232.5327,11494.0
2021-04-13 14:10:00,258.82,259.14,258.74,259.13,2996.0,232.6226,232.9102,232.5507,232.9012,2996.0
2021-04-13 14:15:00,259.15,259.27,258.91,258.91,6639.0,232.9192,233.027,232.7035,232.7035,6639.0
2021-04-13 14:20:00,258.97,259.09,258.91,259.09,5809.0,232.7574,232.8652,232.7035,232.8652,5809.0
2021-04-13 14:25:00,259.11,259.36,259.11,259.2,3945.0,232.8832,233.1079,232.8832,232.9641,3945.0
2021-04-13 14:30:00,259.14,259.45,259.13,259.38,4613.0,232.9102,233.1888,232.9012,233.1259,4613.0
2021-04-13 14:35:00,259.4,259.72,259.35,259.66,5002.0,233.1439,233.4315,233.0989,233.3776,5002.0
2021-04-13 14:40:00,259.63,260.31,259.63,260.19,7227.0,233.3506,233.9618,233.3506,233.8539,7227.0
2021-04-13 14:45:00,260.01,260.21,259.82,260.21,10106.0,233.6921,233.8719,233.5214,233.8719,10106.0
2021-04-13 14:50:00,260.19,260.34,260.08,260.17,5321.0,233.8539,233.9887,233.755,233.8359,5321.0
2021-04-13 14:55:00,260.21,260.49,260.17,260.41,4908.0,233.8719,234.1235,233.8359,234.0516,4908.0
2021-04-13 15:00:00,260.43,260.79,260.4,260.69,15431.0,234.0696,234.3932,234.0427,234.3033,15431.0
2021-04-13 15:05:00,260.66,260.94,260.66,260.85,3363.0,234.2763,234.528,234.2763,234.4471,3363.0
2021-04-13 15:10:00,260.86,261.0,260.66,260.72,7617.0,234.4561,234.5819,234.2763,234.3303,7617.0
2021-04-13 15:15:00,260.72,260.74,260.36,260.42,14731.0,234.3303,234.3482,234.0067,234.0606,14731.0
2021-04-13 15:20:00,260.51,260.56,260.13,260.28,7486.0,234.1415,234.1865,233.8,233.9348,7486.0
2021-04-13 15:25:00,260.29,260.58,260.25,260.53,6412.0,233.9438,234.2044,233.9078,234.1595,6412.0
2021-04-13 15:30:00,260.6,260.63,260.43,260.55,5267.0,234.2224,234.2494,234.0696,234.1775,5267.0
2021-04-13 15:35:00,260.56,260.68,260.48,260.64,10391.0,234.1865,234.2943,234.1146,234.2584,10391.0
2021-04-13 15:40:00,260.59,260.61,260.39,260.58,10515.0,234.2134,234.2314,234.0337,234.2044,10515.0
2021-04-13 15:45:00,260.55,260.59,260.28,260.35,14970.0,234.1775,234.2134,233.9348,233.9977,14970.0
2021-04-13 15:50:00,260.37,260.42,260.17,260.39,15625.0,234.0157,234.0606,233.8359,234.0337,15625.0
2021-04-13 15:55:00,260.39,260.86,260.36,260.44,60177.0,234.0337,234.4561,234.0067,234.0786,60177.0
2021-04-14 09:30:00,262.0,262.68,260.5,262.68,28595.0,235.4807,236.0919,234.1325,236.0919,28595.0
2021-04-14 09:35:00,262.77,263.83,262.6,263.26,8826.0,236.1728,237.1255,236.02,236.6132,8826.0
2021-04-14 09:40:00,263.2,263.68,263.16,263.17,5366.0,236.5592,236.9907,236.5233,236.5323,5366.0
2021-04-14 09:45:00,263.08,264.22,262.84,263.7,8004.0,236.4514,237.476,236.2357,237.0086,8004.0
2021-04-14 09:50:00,263.89,264.18,263.67,263.67,10438.0,237.1794,237.44,236.9817,236.9817,10438.0
2021-04-14 09:55:00,263.59,263.83,263.36,263.73,7568.0,236.9098,237.1255,236.703,237.0356,7568.0
2021-04-14 10:00:00,263.72,263.78,263.52,263.65,8707.0,237.0266,237.0805,236.8468,236.9637,8707.0
2021-04-14 10:05:00,263.58,264.3,263.58,263.85,5958.0,236.9008,237.5479,236.9008,237.1434,5958.0
2021-04-14 10:10:00,263.88,263.91,263.42,263.62,5376.0,237.1704,237.1974,236.757,236.9367,5376.0
2021-04-14 10:15:00,263.46,263.56,263.1,263.19,7548.0,236.7929,236.8828,236.4694,236.5502,7548.0
2021-04-14 10:20:00,263.19,263.2,262.23,262.63,5474.0,236.5502,236.5592,235.6874,236.0469,5474.0
2021-04-14 10:25:00,262.66,262.8,262.41,262.64,4840.0,236.0739,236.1997,235.8492,236.0559,4840.0
2021-04-14 10:30:00,262.54,262.54,262.13,262.48,2651.0,235.966,235.966,235.5975,235.9121,2651.0
2021-04-14 10:35:00,262.43,262.5,262.2,262.44,7422.0,235.8672,235.9301,235.6605,235.8762,7422.0
2021-04-14 10:40:00,262.53,263.21,262.49,263.21,6869.0,235.9571,236.5682,235.9211,236.5682,6869.0
2021-04-14 10:45:00,263.09,263.23,262.52,262.8,6742.0,236.4604,236.5862,235.9481,236.1997,6742.0
2021-04-14 10:50:00,262.77,263.0,262.49,262.81,8516.0,236.1728,236.3795,235.9211,236.2087,8516.0
2021-04-14 10:55:00,262.75,263.06,262.73,263.06,5947.0,236.1548,236.4334,236.1368,236.4334,5947.0
2021-04-14 11:00:00,263.05,263.19,262.43,262.55,8411.0,236.4244,236.5502,235.8672,235.975,8411.0
2021-04-14 11:05:00,262.65,263.12,262.54,263.12,4008.0,236.0649,236.4873,235.966,236.4873,4008.0
2021-04-14 11:10:00,263.04,263.18,262.93,263.06,6354.0,236.4154,236.5413,236.3166,236.4334,6354.0
2021-04-14 11:15:00,263.15,263.31,263.03,263.17,4738.0,236.5143,236.6581,236.4064,236.5323,4738.0
2021-04-14 11:20:00,263.08,263.23,262.9,263.01,3027.0,236.4514,236.5862,236.2896,236.3885,3027.0
2021-04-14 11:25:00,263.06,263.23,263.01,263.04,4829.0,236.4334,236.5862,236.3885,236.4154,4829.0
2021-04-14 11:30:00,263.07,263.1,262.88,262.88,2378.0,236.4424,236.4694,236.2716,236.2716,2378.0
2021-04-14 11:35:00,262.84,263.04,262.8,262.89,3756.0,236.2357,236.4154,236.1997,236.2806,3756.0
2021-04-14 11:40:00,262.91,263.03,262.52,262.54,4041.0,236.2986,236.4064,235.9481,235.966,4041.0
2021-04-14 11:45:00,262.61,262.62,262.09,262.09,3110.0,236.029,236.0379,235.5616,235.5616,3110.0
2021-04-14 11:50:00,262.09,262.12,261.67,261.7,4703.0,235.5616,235.5886,235.1841,235.2111,4703.0
2021-04-14 11:55:00,261.75,261.86,261.54,261.84,4148.0,235.256,235.3549,235.0673,235.3369,4148.0
2021-04-14 12:00:00,261.72,261.97,261.62,261.84,2812.0,235.229,235.4537,235.1392,235.3369,2812.0
2021-04-14 12:05:00,261.77,262.1,261.57,262.05,4708.0,235.274,235.5706,235.0942,235.5256,4708.0
2021-04-14 12:10:00,262.16,262.24,261.71,261.75,4398.0,235.6245,235.6964,235.2201,235.256,4398.0
2021-04-14 12:15:00,261.79,262.23,261.79,262.23,3973.0,235.292,235.6874,235.292,235.6874,3973.0
2021-04-14 12:20:00,262.17,262.38,261.96,261.96,3673.0,235.6335,235.8222,235.4447,235.4447,3673.0
2021-04-14 12:25:00,262.04,262.34,261.93,261.99,14538.0,235.5167,235.7863,235.4178,235.4717,14538.0
2021-04-14 12:30:00,261.92,262.15,261.9,261.97,4437.0,235.4088,235.6155,235.3908,235.4537,4437.0
2021-04-14 12:35:00,261.97,262.42,261.96,262.42,2814.0,235.4537,235.8582,235.4447,235.8582,2814.0
2021-04-14 12:40:00,262.43,262.49,262.27,262.28,5869.0,235.8672,235.9211,235.7234,235.7324,5869.0
2021-04-14 12:45:00,262.22,262.22,261.86,262.15,3146.0,235.6784,235.6784,235.3549,235.6155,3146.0
2021-04-14 12:50:00,262.14,262.36,261.94,262.0,13636.0,235.6065,235.8043,235.4268,235.4807,13636.0
2021-04-14 12:55:00,261.9,262.08,261.69,261.78,24112.0,235.3908,235.5526,235.2021,235.283,24112.0
2021-04-14 13:00:00,261.7,261.76,261.37,261.58,3203.0,235.2111,235.265,234.9145,235.1032,3203.0
2021-04-14 13:05:00,261.51,261.93,261.51,261.86,3246.0,235.0403,235.4178,235.0403,235.3549,3246.0
2021-04-14 13:10:00,261.93,261.95,261.69,261.74,4006.0,235.4178,235.4358,235.2021,235.247,4006.0
2021-04-14 13:15:00,261.63,261.72,261.31,261.31,11299.0,235.1482,235.229,234.8605,234.8605,11299.0
2021-04-14 13:20:00,261.36,261.72,261.05,261.72,38217.0,234.9055,235.229,234.6269,235.229,38217.0
2021-04-14 13:25:00,261.71,262.1,261.71,261.98,2501.0,235.2201,235.5706,235.2201,235.4627,2501.0
2021-04-14 13:30:00,262.01,262.02,261.62,261.76,5342.0,235.4897,235.4987,235.1392,235.265,5342.0
2021-04-14 13:35:00,261.87,261.97,261.67,261.84,3372.0,235.3639,235.4537,235.1841,235.3369,3372.0
2021-04-14 13:40:00,261.83,262.01,261.66,261.93,4351.0,235.3279,235.4897,235.1751,235.4178,4351.0
2021-04-14 13:45:00,261.85,262.08,261.85,261.87,3231.0,235.3459,235.5526,235.3459,235.3639,3231.0
2021-04-14 13:50:00,261.91,262.39,261.91,262.39,3900.0,235.3998,235.8312,235.3998,235.8312,3900.0
2021-04-14 13:55:00,262.4,262.45,261.83,261.95,3541.0,235.8402,235.8852,235.3279,235.4358,3541.0
2021-04-14 14:00:00,261.89,262.06,261.67,262.06,3800.0,235.3818,235.5346,235.1841,235.5346,3800.0
2021-04-14 14:05:00,261.95,261.98,261.28,261.28,6669.0,235.4358,235.4627,234.8336,234.8336,6669.0
2021-04-14 14:10:00,261.39,262.02,261.39,261.99,5248.0,234.9324,235.4987,234.9324,235.4717,5248.0
2021-04-14 14:15:00,261.94,261.99,261.22,261.3,5316.0,235.4268,235.4717,234.7797,234.8516,5316.0
2021-04-14 14:20:00,261.35,261.79,261.35,261.67,4419.0,234.8965,235.292,234.8965,235.1841,4419.0
2021-04-14 14:25:00,261.76,261.83,261.49,261.49,2340.0,235.265,235.3279,235.0223,235.0223,2340.0
2021-04-14 14:30:00,261.54,261.62,260.99,261.05,3686.0,235.0673,235.1392,234.5729,234.6269,3686.0
2021-04-14 14:35:00,261.06,261.18,260.68,260.69,8000.0,234.6358,234.7437,234.2943,234.3033,8000.0
2021-04-14 14:40:00,260.71,260.87,260.64,260.8,4577.0,234.3213,234.4651,234.2584,234.4022,4577.0
2021-04-14 14:45:00,260.79,261.06,260.79,261.06,6186.0,234.3932,234.6358,234.3932,234.6358,6186.0
2021-04-14 14:50:00,260.9,260.9,260.6,260.71,4648.0,234.492,234.492,234.2224,234.3213,4648.0
2021-04-14 14:55:00,260.71,261.05,260.35,260.35,5194.0,234.3213,234.6269,233.9977,233.9977,5194.0
2021-04-14 15:00:00,260.4,260.69,260.29,260.69,4132.0,234.0427,234.3033,233.9438,234.3033,4132.0
2021-04-14 15:05:00,260.7,260.8,260.47,260.63,3578.0,234.3123,234.4022,234.1056,234.2494,3578.0
2021-04-14 15:10:00,260.71,260.91,260.59,260.83,4878.0,234.3213,234.501,234.2134,234.4291,4878.0
2021-04-14 15:15:00,260.8,261.18,260.8,261.11,4060.0,234.4022,234.7437,234.4022,234.6808,4060.0
2021-04-14 15:20:00,261.09,261.45,261.03,261.44,4870.0,234.6628,234.9864,234.6089,234.9774,4870.0
2021-04-14 15:25:00,261.48,261.78,261.41,261.65,6258.0,235.0133,235.283,234.9504,235.1661,6258.0
2021-04-14 15:30:00,261.62,262.0,261.52,261.98,12552.0,235.1392,235.4807,235.0493,235.4627,12552.0
2021-04-14 15:35:00,261.89,261.89,261.48,261.54,8939.0,235.3818,235.3818,235.0133,235.0673,8939.0
2021-04-14 15:40:00,261.47,261.51,261.26,261.49,11383.0,235.0043,235.0403,234.8156,235.0223,11383.0
2021-04-14 15:45:00,261.54,261.57,261.22,261.49,10656.0,235.0673,235.0942,234.7797,235.0223,10656.0
2021-04-14 15:50:00,261.35,261.61,261.14,261.4,24595.0,234.8965,235.1302,234.7077,234.9414,24595.0
2021-04-14 15:55:00,261.36,261.72,261.13,261.55,48776.0,234.9055,235.229,234.6988,235.0762,48776.0
2021-04-15 09:30:00,262.34,264.41,262.34,264.38,22222.0,235.7863,237.6468,235.7863,237.6198,22222.0
2021-04-15 09:35:00,264.02,264.25,263.42,263.47,4723.0,237.2962,237.503,236.757,236.8019,4723.0
2021-04-15 09:40:00,263.47,263.47,262.34,262.36,6765.0,236.8019,236.8019,235.7863,235.8043,6765.0
2021-04-15 09:45:00,262.38,262.38,261.05,261.05,6696.0,235.8222,235.8222,234.6269,234.6269,6696.0
2021-04-15 09:50:00,261.22,261.75,260.69,261.41,8171.0,234.7797,235.256,234.3033,234.9504,8171.0
2021-04-15 09:55:00,261.4,261.99,261.09,261.82,10768.0,234.9414,235.4717,234.6628,235.3189,10768.0
2021-04-15 10:00:00,261.82,262.07,261.47,261.47,7076.0,235.3189,235.5436,235.0043,235.0043,7076.0
2021-04-15 10:05:00,261.31,261.45,260.91,261.07,1818.0,234.8605,234.9864,234.501,234.6448,1818.0
2021-04-15 10:10:00,260.95,261.0,260.64,260.94,3450.0,234.537,234.5819,234.2584,234.528,3450.0
2021-04-15 10:15:00,261.0,261.03,260.52,260.72,4850.0,234.5819,234.6089,234.1505,234.3303,4850.0
2021-04-15 10:20:00,260.91,261.2,260.58,261.11,4760.0,234.501,234.7617,234.2044,234.6808,4760.0
2021-04-15 10:25:00,261.24,261.52,261.05,261.09,4254.0,234.7976,235.0493,234.6269,234.6628,4254.0
2021-04-15 10:30:00,261.12,261.92,261.12,261.92,3500.0,234.6898,235.4088,234.6898,235.4088,3500.0
2021-04-15 10:35:00,261.67,261.81,261.44,261.75,2614.0,235.1841,235.3099,234.9774,235.256,2614.0
2021-04-15 10:40:00,261.82,262.19,261.74,262.19,4537.0,235.3189,235.6515,235.247,235.6515,4537.0
2021-04-15 10:45:00,262.25,262.36,261.89,261.96,6674.0,235.7054,235.8043,235.3818,235.4447,6674.0
2021-04-15 10:50:00,262.02,262.13,261.89,261.89,3922.0,235.4987,235.5975,235.3818,235.3818,3922.0
2021-04-15 10:55:00,261.85,262.46,261.85,262.46,3652.0,235.3459,235.8941,235.3459,235.8941,3652.0
2021-04-15 11:00:00,262.52,262.63,262.21,262.23,5376.0,235.9481,236.0469,235.6694,235.6874,5376.0
2021-04-15 11:05:00,262.3,262.8,262.3,262.8,2883.0,235.7503,236.1997,235.7503,236.1997,2883.0
2021-04-15 11:10:00,262.72,262.72,262.44,262.62,3106.0,236.1278,236.1278,235.8762,236.0379,3106.0
2021-04-15 11:15:00,262.56,262.56,262.24,262.24,2986.0,235.984,235.984,235.6964,235.6964,2986.0
2021-04-15 11:20:00,262.11,262.32,262.11,262.32,2516.0,235.5796,235.7683,235.5796,235.7683,2516.0
2021-04-15 11:25:00,262.25,262.26,261.85,262.01,3609.0,235.7054,235.7144,235.3459,235.4897,3609.0
2021-04-15 11:30:00,261.92,262.53,261.88,262.52,8564.0,235.4088,235.9571,235.3728,235.9481,8564.0
2021-04-15 11:35:00,262.55,262.69,262.51,262.54,2529.0,235.975,236.1009,235.9391,235.966,2529.0
2021-04-15 11:40:00,262.61,262.62,262.38,262.5,5519.0,236.029,236.0379,235.8222,235.9301,5519.0
2021-04-15 11:45:00,262.54,262.86,262.5,262.55,5202.0,235.966,236.2537,235.9301,235.975,5202.0
2021-04-15 11:50:00,262.55,262.64,262.43,262.5,8644.0,235.975,236.0559,235.8672,235.9301,8644.0
2021-04-15 11:55:00,262.57,262.96,262.5,262.88,4200.0,235.993,236.3435,235.9301,236.2716,4200.0
2021-04-15 12:00:00,262.84,262.88,262.5,262.6,6488.0,236.2357,236.2716,235.9301,236.02,6488.0
2021-04-15 12:05:00,262.68,262.87,262.55,262.79,4187.0,236.0919,236.2626,235.975,236.1907,4187.0
2021-04-15 12:10:00,262.76,262.76,262.48,262.53,4236.0,236.1638,236.1638,235.9121,235.9571,4236.0
2021-04-15 12:15:00,262.59,262.6,262.21,262.22,6750.0,236.011,236.02,235.6694,235.6784,6750.0
2021-04-15 12:20:00,262.27,262.27,261.82,262.1,14798.0,235.7234,235.7234,235.3189,235.5706,14798.0
2021-04-15 12:25:00,262.09,262.1,261.66,261.73,8834.0,235.5616,235.5706,235.1751,235.238,8834.0
2021-04-15 12:30:00,261.78,261.88,261.48,261.49,22823.0,235.283,235.3728,235.0133,235.0223,22823.0
2021-04-15 12:35:00,261.47,261.51,261.16,261.46,12511.0,235.0043,235.0403,234.7257,234.9954,12511.0
2021-04-15 12:40:00,261.42,261.74,261.32,261.61,16747.0,234.9594,235.247,234.8695,235.1302,16747.0
2021-04-15 12:45:00,261.64,261.64,261.29,261.35,6021.0,235.1571,235.1571,234.8426,234.8965,6021.0
2021-04-15 12:50:00,261.42,261.48,261.16,261.43,5126.0,234.9594,235.0133,234.7257,234.9684,5126.0
2021-04-15 12:55:00,261.48,261.48,261.13,261.13,2900.0,235.0133,235.0133,234.6988,234.6988,2900.0
2021-04-15 13:00:00,261.16,261.31,261.16,261.21,2510.0,234.7257,234.8605,234.7257,234.7707,2510.0
2021-04-15 13:05:00,261.15,261.15,261.0,261.08,2485.0,234.7167,234.7167,234.5819,234.6538,2485.0
2021-04-15 13:10:00,261.15,261.23,261.08,261.13,2219.0,234.7167,234.7886,234.6538,234.6988,2219.0
2021-04-15 13:15:00,261.01,261.17,260.79,260.79,5550.0,234.5909,234.7347,234.3932,234.3932,5550.0
2021-04-15 13:20:00,260.87,260.9,260.45,260.46,9958.0,234.4651,234.492,234.0876,234.0966,9958.0
2021-04-15 13:25:00,260.51,260.68,260.43,260.43,12466.0,234.1415,234.2943,234.0696,234.0696,12466.0
2021-04-15 13:30:00,260.47,260.68,260.38,260.51,4950.0,234.1056,234.2943,234.0247,234.1415,4950.0
2021-04-15 13:35:00,260.53,260.68,260.38,260.61,4560.0,234.1595,234.2943,234.0247,234.2314,4560.0
2021-04-15 13:40:00,260.67,261.14,260.56,261.02,20198.0,234.2853,234.7077,234.1865,234.5999,20198.0
2021-04-15 13:45:00,261.08,261.34,261.08,261.34,1457.0,234.6538,234.8875,234.6538,234.8875,1457.0
2021-04-15 13:50:00,261.34,261.34,260.99,261.23,10986.0,234.8875,234.8875,234.5729,234.7886,10986.0
2021-04-15 13:55:00,261.26,261.44,261.26,261.38,2011.0,234.8156,234.9774,234.8156,234.9235,2011.0
2021-04-15 14:00:00,261.47,261.59,261.42,261.55,2701.0,235.0043,235.1122,234.9594,235.0762,2701.0
2021-04-15 14:05:00,261.48,261.48,260.82,260.96,4868.0,235.0133,235.0133,234.4201,234.546,4868.0
2021-04-15 14:10:00,260.98,261.24,260.91,261.24,2601.0,234.5639,234.7976,234.501,234.7976,2601.0
2021-04-15 14:15:00,261.22,261.33,261.16,261.26,3819.0,234.7797,234.8785,234.7257,234.8156,3819.0
2021-04-15 14:20:00,261.32,261.74,261.32,261.69,2120.0,234.8695,235.247,234.8695,235.2021,2120.0
2021-04-15 14:25:00,261.76,261.96,261.72,261.73,9513.0,235.265,235.4447,235.229,235.238,9513.0
2021-04-15 14:30:00,261.77,261.87,261.67,261.82,3200.0,235.274,235.3639,235.1841,235.3189,3200.0
2021-04-15 14:35:00,261.88,261.95,261.75,261.85,1608.0,235.3728,235.4358,235.256,235.3459,1608.0
2021-04-15 14:40:00,261.85,261.85,261.66,261.73,2409.0,235.3459,235.3459,235.1751,235.238,2409.0
2021-04-15 14:45:00,261.77,261.97,261.72,261.73,4900.0,235.274,235.4537,235.229,235.238,4900.0
2021-04-15 14:50:00,261.79,261.92,261.57,261.79,3520.0,235.292,235.4088,235.0942,235.292,3520.0
2021-04-15 14:55:00,261.72,261.81,261.63,261.69,2111.0,235.229,235.3099,235.1482,235.2021,2111.0
2021-04-15 15:00:00,261.64,262.22,261.49,262.12,6000.0,235.1571,235.6784,235.0223,235.5886,6000.0
2021-04-15 15:05:00,262.11,262.17,261.59,261.71,13471.0,235.5796,235.6335,235.1122,235.2201,13471.0
2021-04-15 15:10:00,261.63,261.64,261.11,261.26,4807.0,235.1482,235.1571,234.6808,234.8156,4807.0
2021-04-15 15:15:00,261.3,261.72,261.22,261.72,4684.0,234.8516,235.229,234.7797,235.229,4684.0
2021-04-15 15:20:00,261.64,261.67,261.34,261.41,5143.0,235.1571,235.1841,234.8875,234.9504,5143.0
2021-04-15 15:25:00,261.37,261.58,261.3,261.58,4763.0,234.9145,235.1032,234.8516,235.1032,4763.0
2021-04-15 15:30:00,261.66,262.08,261.66,261.79,6280.0,235.1751,235.5526,235.1751,235.292,6280.0
2021-04-15 15:35:00,261.8,261.83,261.65,261.83,4492.0,235.3009,235.3279,235.1661,235.3279,4492.0
2021-04-15 15:40:00,261.84,261.95,261.78,261.88,11573.0,235.3369,235.4358,235.283,235.3728,11573.0
2021-04-15 15:45:00,261.85,262.32,261.84,261.86,9554.0,235.3459,235.7683,235.3369,235.3549,9554.0
2021-04-15 15:50:00,261.75,262.2,261.75,261.86,17470.0,235.256,235.6605,235.256,235.3549,17470.0
2021-04-15 15:55:00,261.89,262.17,261.62,261.89,36126.0,235.3818,235.6335,235.1392,235.3818,36126.0
2021-04-16 09:30:00,264.61,265.66,264.0,265.49,54500.0,237.8265,238.7702,237.2783,238.6174,54500.0
2021-04-16 09:35:00,264.93,266.05,264.81,265.49,14143.0,238.1141,239.1208,238.0063,238.6174,14143.0
2021-04-16 09:40:00,265.66,265.77,265.01,265.07,8338.0,238.7702,238.8691,238.186,238.24,8338.0
2021-04-16 09:45:00,265.01,265.45,264.86,265.22,7584.0,238.186,238.5815,238.0512,238.3748,7584.0
2021-04-16 09:50:00,265.15,265.16,263.83,263.83,9418.0,238.3119,238.3208,237.1255,237.1255,9418.0
2021-04-16 09:55:00,264.04,264.17,263.48,263.48,4823.0,237.3142,237.4311,236.8109,236.8109,4823.0
2021-04-16 10:00:00,263.11,263.11,262.31,262.66,5648.0,236.4783,236.4783,235.7593,236.0739,5648.0
2021-04-16 10:05:00,262.84,263.23,262.84,262.97,4146.0,236.2357,236.5862,236.2357,236.3525,4146.0
2021-04-16 10:10:00,262.88,262.94,262.16,262.4,4791.0,236.2716,236.3256,235.6245,235.8402,4791.0
2021-04-16 10:15:00,262.43,262.91,262.16,262.59,4002.0,235.8672,236.2986,235.6245,236.011,4002.0
2021-04-16 10:20:00,262.58,262.76,262.49,262.54,5706.0,236.002,236.1638,235.9211,235.966,5706.0
2021-04-16 10:25:00,262.51,262.51,261.92,261.92,5505.0,235.9391,235.9391,235.4088,235.4088,5505.0
2021-04-16 10:30:00,261.83,262.83,261.83,262.71,4304.0,235.3279,236.2267,235.3279,236.1188,4304.0
2021-04-16 10:35:00,262.89,263.37,262.58,263.37,5581.0,236.2806,236.712,236.002,236.712,5581.0
2021-04-16 10:40:00,263.5,263.82,263.23,263.28,3895.0,236.8289,237.1165,236.5862,236.6311,3895.0
2021-04-16 10:45:00,263.32,263.45,262.92,262.99,5147.0,236.6671,236.7839,236.3076,236.3705,5147.0
2021-04-16 10:50:00,263.02,263.02,262.76,262.84,3093.0,236.3975,236.3975,236.1638,236.2357,3093.0
2021-04-16 10:55:00,262.76,263.17,262.68,262.97,5624.0,236.1638,236.5323,236.0919,236.3525,5624.0
2021-04-16 11:00:00,263.01,263.38,263.01,263.3,5120.0,236.3885,236.721,236.3885,236.6491,5120.0
2021-04-16 11:05:00,263.3,263.74,263.24,263.56,3627.0,236.6491,237.0446,236.5952,236.8828,3627.0
2021-04-16 11:10:00,263.69,263.69,262.9,262.9,1910.0,236.9996,236.9996,236.2896,236.2896,1910.0
2021-04-16 11:15:00,262.85,263.26,262.78,263.08,5506.0,236.2447,236.6132,236.1817,236.4514,5506.0
2021-04-16 11:20:00,263.23,263.5,263.15,263.41,4916.0,236.5862,236.8289,236.5143,236.748,4916.0
2021-04-16 11:25:00,263.25,263.34,262.98,263.12,4272.0,236.6042,236.6851,236.3615,236.4873,4272.0
2021-04-16 11:30:00,262.99,263.19,262.96,263.14,2103.0,236.3705,236.5502,236.3435,236.5053,2103.0
2021-04-16 11:35:00,263.19,263.22,262.81,262.81,3071.0,236.5502,236.5772,236.2087,236.2087,3071.0
2021-04-16 11:40:00,262.85,262.85,262.43,262.43,5631.0,236.2447,236.2447,235.8672,235.8672,5631.0
2021-04-16 11:45:00,262.41,262.82,262.31,262.82,3958.0,235.8492,236.2177,235.7593,236.2177,3958.0
2021-04-16 11:50:00,262.89,263.02,262.69,262.87,5293.0,236.2806,236.3975,236.1009,236.2626,5293.0
2021-04-16 11:55:00,262.79,262.79,262.29,262.3,3508.0,236.1907,236.1907,235.7413,235.7503,3508.0
2021-04-16 12:00:00,262.19,262.57,262.19,262.56,3502.0,235.6515,235.993,235.6515,235.984,3502.0
2021-04-16 12:05:00,262.66,262.76,262.26,262.26,4067.0,236.0739,236.1638,235.7144,235.7144,4067.0
2021-04-16 12:10:00,262.26,262.34,262.14,262.18,2658.0,235.7144,235.7863,235.6065,235.6425,2658.0
2021-04-16 12:15:00,262.22,262.26,261.91,261.94,4097.0,235.6784,235.7144,235.3998,235.4268,4097.0
2021-04-16 12:20:00,261.98,262.07,261.85,261.97,5244.0,235.4627,235.5436,235.3459,235.4537,5244.0
2021-04-16 12:25:00,261.97,261.97,261.76,261.92,3084.0,235.4537,235.4537,235.265,235.4088,3084.0
2021-04-16 12:30:00,261.85,261.91,261.57,261.81,4668.0,235.3459,235.3998,235.0942,235.3099,4668.0
2021-04-16 12:35:00,262.03,262.37,262.03,262.37,1688.0,235.5077,235.8132,235.5077,235.8132,1688.0
2021-04-16 12:40:00,262.34,262.51,262.26,262.51,2758.0,235.7863,235.9391,235.7144,235.9391,2758.0
2021-04-16 12:45:00,262.5,262.59,262.3,262.39,6363.0,235.9301,236.011,235.7503,235.8312,6363.0
2021-04-16 12:50:00,262.41,262.71,262.34,262.62,4041.0,235.8492,236.1188,235.7863,236.0379,4041.0
2021-04-16 12:55:00,262.66,262.82,262.63,262.82,3414.0,236.0739,236.2177,236.0469,236.2177,3414.0
2021-04-16 13:00:00,262.69,262.77,262.38,262.38,3108.0,236.1009,236.1728,235.8222,235.8222,3108.0
2021-04-16 13:05:00,262.27,262.42,262.13,262.42,4437.0,235.7234,235.8582,235.5975,235.8582,4437.0
2021-04-16 13:10:00,262.38,262.89,262.38,262.89,1926.0,235.8222,236.2806,235.8222,236.2806,1926.0
2021-04-16 13:15:00,262.91,263.18,262.84,263.16,9028.0,236.2986,236.5413,236.2357,236.5233,9028.0
2021-04-16 13:20:00,263.19,263.35,263.19,263.29,4331.0,236.5502,236.6941,236.5502,236.6401,4331.0
2021-04-16 13:25:00,263.27,263.54,263.19,263.21,5703.0,236.6222,236.8648,236.5502,236.5682,5703.0
2021-04-16 13:30:00,263.26,263.44,263.14,263.44,5555.0,236.6132,236.7749,236.5053,236.7749,5555.0
2021-04-16 13:35:00,263.46,263.47,263.27,263.47,4051.0,236.7929,236.8019,236.6222,236.8019,4051.0
2021-04-16 13:40:00,263.52,263.78,263.5,263.61,5561.0,236.8468,237.0805,236.8289,236.9277,5561.0
2021-04-16 13:45:00,263.61,263.68,263.48,263.64,3016.0,236.9277,236.9907,236.8109,236.9547,3016.0
2021-04-16 13:50:00,263.61,263.95,263.61,263.87,3468.0,236.9277,237.2333,236.9277,237.1614,3468.0
2021-04-16 13:55:00,263.79,263.9,263.58,263.65,5321.0,237.0895,237.1884,236.9008,236.9637,5321.0
2021-04-16 14:00:00,263.64,264.13,263.61,264.13,6771.0,236.9547,237.3951,236.9277,237.3951,6771.0
2021-04-16 14:05:00,264.17,264.31,264.11,264.11,4392.0,237.4311,237.5569,237.3771,237.3771,4392.0
2021-04-16 14:10:00,264.07,264.61,263.97,264.19,15665.0,237.3412,237.8265,237.2513,237.449,15665.0
2021-04-16 14:15:00,264.19,264.54,264.14,264.37,6277.0,237.449,237.7636,237.4041,237.6108,6277.0
2021-04-16 14:20:00,264.31,264.68,264.24,264.68,5500.0,237.5569,237.8894,237.494,237.8894,5500.0
2021-04-16 14:25:00,264.66,265.0,264.66,264.76,11652.0,237.8715,238.177,237.8715,237.9613,11652.0
2021-04-16 14:30:00,264.75,264.86,264.67,264.84,3098.0,237.9523,238.0512,237.8804,238.0332,3098.0
2021-04-16 14:35:00,264.87,265.05,264.7,264.99,11872.0,238.0602,238.222,237.9074,238.1681,11872.0
2021-04-16 14:40:00,265.07,265.37,264.94,265.35,5139.0,238.24,238.5096,238.1231,238.4916,5139.0
2021-04-16 14:45:00,265.3,265.82,265.3,265.69,19449.0,238.4467,238.914,238.4467,238.7972,19449.0
2021-04-16 14:50:00,265.8,265.8,265.42,265.71,12896.0,238.8961,238.8961,238.5545,238.8152,12896.0
2021-04-16 14:55:00,265.66,265.69,264.7,264.89,18018.0,238.7702,238.7972,237.9074,238.0782,18018.0
2021-04-16 15:00:00,264.86,265.39,264.86,264.9,7560.0,238.0512,238.5276,238.0512,238.0872,7560.0
2021-04-16 15:05:00,264.99,265.29,264.99,265.17,5868.0,238.1681,238.4377,238.1681,238.3298,5868.0
2021-04-16 15:10:00,265.19,265.23,264.78,264.85,7713.0,238.3478,238.3838,237.9793,238.0422,7713.0
2021-04-16 15:15:00,264.86,265.13,264.67,264.72,8303.0,238.0512,238.2939,237.8804,237.9254,8303.0
2021-04-16 15:20:00,264.76,264.94,264.71,264.92,9965.0,237.9613,238.1231,237.9164,238.1051,9965.0
2021-04-16 15:25:00,264.92,265.02,264.85,265.0,8722.0,238.1051,238.195,238.0422,238.177,8722.0
2021-04-16 15:30:00,264.99,265.03,264.68,264.9,8933.0,238.1681,238.204,237.8894,238.0872,8933.0
2021-04-16 15:35:00,264.88,264.88,264.32,264.32,16028.0,238.0692,238.0692,237.5659,237.5659,16028.0
2021-04-16 15:40:00,264.32,264.44,264.17,264.31,14939.0,237.5659,237.6737,237.4311,237.5569,14939.0
2021-04-16 15:45:00,264.29,264.76,264.28,264.69,20107.0,237.5389,237.9613,237.5299,237.8984,20107.0
2021-04-16 15:50:00,264.85,265.11,264.63,264.91,27904.0,238.0422,238.2759,237.8445,238.0962,27904.0
2021-04-16 15:55:00,264.98,265.02,264.17,264.42,139671.0,238.1591,238.195,237.4311,237.6558,139671.0
2021-04-19 09:30:00,263.76,264.43,261.99,262.03,24532.0,237.0626,237.6647,235.4717,235.5077,24532.0
2021-04-19 09:35:00,261.9,262.52,261.64,262.5,2600.0,235.3908,235.9481,235.1571,235.9301,2600.0
2021-04-19 09:40:00,262.17,263.27,261.52,263.04,12131.0,235.6335,236.6222,235.0493,236.4154,12131.0
2021-04-19 09:45:00,262.56,262.96,262.02,262.44,5677.0,235.984,236.3435,235.4987,235.8762,5677.0
2021-04-19 09:50:00,262.52,262.52,261.85,261.85,3422.0,235.9481,235.9481,235.3459,235.3459,3422.0
2021-04-19 09:55:00,261.36,261.87,261.35,261.35,4572.0,234.9055,235.3639,234.8965,234.8965,4572.0
2021-04-19 10:00:00,261.31,261.31,260.73,261.24,8307.0,234.8605,234.8605,234.3392,234.7976,8307.0
2021-04-19 10:05:00,261.06,261.44,260.7,261.44,4141.0,234.6358,234.9774,234.3123,234.9774,4141.0
2021-04-19 10:10:00,261.11,261.54,260.94,261.4,4647.0,234.6808,235.0673,234.528,234.9414,4647.0
2021-04-19 10:15:00,261.38,261.93,261.37,261.55,4482.0,234.9235,235.4178,234.9145,235.0762,4482.0
2021-04-19 10:20:00,261.5,261.88,261.15,261.62,10014.0,235.0313,235.3728,234.7167,235.1392,10014.0
2021-04-19 10:25:00,261.49,261.92,261.21,261.72,4488.0,235.0223,235.4088,234.7707,235.229,4488.0
2021-04-19 10:30:00,262.07,262.07,261.38,261.42,2131.0,235.5436,235.5436,234.9235,234.9594,2131.0
2021-04-19 10:35:00,261.49,261.77,261.45,261.54,2880.0,235.0223,235.274,234.9864,235.0673,2880.0
2021-04-19 10:40:00,261.5,261.5,260.94,261.03,3530.0,235.0313,235.0313,234.528,234.6089,3530.0
2021-04-19 10:45:00,260.99,261.09,260.73,260.87,7541.0,234.5729,234.6628,234.3392,234.4651,7541.0
2021-04-19 10:50:00,260.8,260.99,260.54,260.92,6230.0,234.4022,234.5729,234.1685,234.51,6230.0
2021-04-19 10:55:00,260.81,260.85,260.45,260.49,4646.0,234.4112,234.4471,234.0876,234.1235,4646.0
2021-04-19 11:00:00,260.56,260.91,260.53,260.6,4113.0,234.1865,234.501,234.1595,234.2224,4113.0
2021-04-19 11:05:00,260.55,260.91,260.48,260.69,9850.0,234.1775,234.501,234.1146,234.3033,9850.0
2021-04-19 11:10:00,260.75,260.89,260.62,260.86,4906.0,234.3572,234.4831,234.2404,234.4561,4906.0
2021-04-19 11:15:00,260.93,261.55,260.93,261.55,1925.0,234.519,235.0762,234.519,235.0762,1925.0
2021-04-19 11:20:00,261.41,261.44,261.17,261.22,2690.0,234.9504,234.9774,234.7347,234.7797,2690.0
2021-04-19 11:25:00,261.17,261.68,261.14,261.68,2997.0,234.7347,235.1931,234.7077,235.1931,2997.0
2021-04-19 11:30:00,261.68,262.06,261.59,261.93,4994.0,235.1931,235.5346,235.1122,235.4178,4994.0
2021-04-19 11:35:00,261.87,261.98,261.59,261.61,1673.0,235.3639,235.4627,235.1122,235.1302,1673.0
2021-04-19 11:40:00,261.63,261.67,260.85,260.99,2942.0,235.1482,235.1841,234.4471,234.5729,2942.0
2021-04-19 11:45:00,261.03,261.74,260.86,261.55,3900.0,234.6089,235.247,234.4561,235.0762,3900.0
2021-04-19 11:50:00,261.53,261.81,261.53,261.81,3605.0,235.0583,235.3099,235.0583,235.3099,3605.0
2021-04-19 11:55:00,261.64,261.71,261.47,261.64,2892.0,235.1571,235.2201,235.0043,235.1571,2892.0
2021-04-19 12:00:00,261.63,261.7,261.57,261.65,2415.0,235.1482,235.2111,235.0942,235.1661,2415.0
2021-04-19 12:05:00,261.66,262.42,261.66,262.42,2762.0,235.1751,235.8582,235.1751,235.8582,2762.0
2021-04-19 12:10:00,262.63,262.69,262.49,262.61,10054.0,236.0469,236.1009,235.9211,236.029,10054.0
2021-04-19 12:15:00,262.66,262.7,262.07,262.07,12365.0,236.0739,236.1098,235.5436,235.5436,12365.0
2021-04-19 12:20:00,262.07,262.11,261.86,261.88,4400.0,235.5436,235.5796,235.3549,235.3728,4400.0
2021-04-19 12:25:00,261.91,262.0,261.62,261.65,3500.0,235.3998,235.4807,235.1392,235.1661,3500.0
2021-04-19 12:30:00,261.69,261.92,261.6,261.87,2715.0,235.2021,235.4088,235.1212,235.3639,2715.0
2021-04-19 12:35:00,262.01,262.26,261.81,261.81,1895.0,235.4897,235.7144,235.3099,235.3099,1895.0
2021-04-19 12:40:00,261.81,261.81,261.42,261.62,1604.0,235.3099,235.3099,234.9594,235.1392,1604.0
2021-04-19 12:45:00,261.52,261.7,261.38,261.64,1300.0,235.0493,235.2111,234.9235,235.1571,1300.0
2021-04-19 12:50:00,261.53,261.82,261.46,261.82,2846.0,235.0583,235.3189,234.9954,235.3189,2846.0
2021-04-19 12:55:00,261.68,261.75,261.4,261.46,2169.0,235.1931,235.256,234.9414,234.9954,2169.0
2021-04-19 13:00:00,261.39,261.6,261.33,261.38,2951.0,234.9324,235.1212,234.8785,234.9235,2951.0
2021-04-19 13:05:00,261.52,261.77,261.33,261.33,1606.0,235.0493,235.274,234.8785,234.8785,1606.0
2021-04-19 13:10:00,261.28,261.47,261.28,261.47,1232.0,234.8336,235.0043,234.8336,235.0043,1232.0
2021-04-19 13:15:00,261.55,261.81,261.42,261.42,6988.0,235.0762,235.3099,234.9594,234.9594,6988.0
2021-04-19 13:20:00,261.37,261.44,261.28,261.42,2500.0,234.9145,234.9774,234.8336,234.9594,2500.0
2021-04-19 13:25:00,261.31,261.34,261.1,261.15,3172.0,234.8605,234.8875,234.6718,234.7167,3172.0
2021-04-19 13:30:00,261.16,261.21,261.02,261.03,2082.0,234.7257,234.7707,234.5999,234.6089,2082.0
2021-04-19 13:35:00,261.09,261.34,261.09,261.18,3429.0,234.6628,234.8875,234.6628,234.7437,3429.0
2021-04-19 13:40:00,261.11,261.13,260.91,260.92,5104.0,234.6808,234.6988,234.501,234.51,5104.0
2021-04-19 13:45:00,260.98,261.13,260.86,261.12,3312.0,234.5639,234.6988,234.4561,234.6898,3312.0
2021-04-19 13:50:00,261.25,261.25,261.07,261.2,1497.0,234.8066,234.8066,234.6448,234.7617,1497.0
2021-04-19 13:55:00,261.37,261.51,261.33,261.42,2116.0,234.9145,235.0403,234.8785,234.9594,2116.0
2021-04-19 14:00:00,261.34,261.34,261.19,261.33,2400.0,234.8875,234.8875,234.7527,234.8785,2400.0
2021-04-19 14:05:00,261.48,261.55,261.22,261.4,2875.0,235.0133,235.0762,234.7797,234.9414,2875.0
2021-04-19 14:10:00,261.43,261.43,261.26,261.34,2811.0,234.9684,234.9684,234.8156,234.8875,2811.0
2021-04-19 14:15:00,261.44,261.44,261.1,261.1,6076.0,234.9774,234.9774,234.6718,234.6718,6076.0
2021-04-19 14:20:00,261.06,261.15,260.89,261.05,9289.0,234.6358,234.7167,234.4831,234.6269,9289.0
2021-04-19 14:25:00,261.08,261.48,261.04,261.48,6645.0,234.6538,235.0133,234.6179,235.0133,6645.0
2021-04-19 14:30:00,261.48,261.66,261.44,261.51,7034.0,235.0133,235.1751,234.9774,235.0403,7034.0
2021-04-19 14:35:00,261.46,261.59,261.2,261.37,3773.0,234.9954,235.1122,234.7617,234.9145,3773.0
2021-04-19 14:40:00,261.43,261.56,261.34,261.43,6415.0,234.9684,235.0852,234.8875,234.9684,6415.0
2021-04-19 14:45:00,261.37,261.62,261.17,261.59,3623.0,234.9145,235.1392,234.7347,235.1122,3623.0
2021-04-19 14:50:00,261.57,262.04,261.49,261.94,5440.0,235.0942,235.5167,235.0223,235.4268,5440.0
2021-04-19 14:55:00,261.95,262.0,261.52,261.52,4923.0,235.4358,235.4807,235.0493,235.0493,4923.0
2021-04-19 15:00:00,261.5,261.75,261.5,261.73,3298.0,235.0313,235.256,235.0313,235.238,3298.0
2021-04-19 15:05:00,261.72,262.09,261.72,261.96,3202.0,235.229,235.5616,235.229,235.4447,3202.0
2021-04-19 15:10:00,261.97,262.01,261.71,261.9,13859.0,235.4537,235.4897,235.2201,235.3908,13859.0
2021-04-19 15:15:00,261.85,261.99,261.67,261.84,7228.0,235.3459,235.4717,235.1841,235.3369,7228.0
2021-04-19 15:20:00,261.84,261.92,261.65,261.85,11099.0,235.3369,235.4088,235.1661,235.3459,11099.0
2021-04-19 15:25:00,261.83,261.88,261.72,261.83,4859.0,235.3279,235.3728,235.229,235.3279,4859.0
2021-04-19 15:30:00,261.8,261.99,261.76,261.97,6871.0,235.3009,235.4717,235.265,235.4537,6871.0
2021-04-19 15:35:00,261.93,262.2,261.87,262.19,18990.0,235.4178,235.6605,235.3639,235.6515,18990.0
2021-04-19 15:40:00,262.16,262.16,261.95,262.11,5874.0,235.6245,235.6245,235.4358,235.5796,5874.0
2021-04-19 15:45:00,262.14,262.2,261.87,261.92,6067.0,235.6065,235.6605,235.3639,235.4088,6067.0
2021-04-19 15:50:00,261.87,262.32,261.87,262.31,8807.0,235.3639,235.7683,235.3639,235.7593,8807.0
2021-04-19 15:55:00,262.25,262.8,262.22,262.8,39804.0,235.7054,236.1997,235.6784,236.1997,39804.0
2021-04-20 09:30:00,262.81,262.81,261.38,262.23,17866.0,236.2087,236.2087,234.9235,235.6874,17866.0
2021-04-20 09:35:00,261.93,262.4,261.4,261.61,3442.0,235.4178,235.8402,234.9414,235.1302,3442.0
2021-04-20 09:40:00,261.51,262.44,261.51,261.92,5237.0,235.0403,235.8762,235.0403,235.4088,5237.0
2021-04-20 09:45:00,261.94,262.21,261.55,261.77,2233.0,235.4268,235.6694,235.0762,235.274,2233.0
2021-04-20 09:50:00,262.22,262.23,261.24,261.66,2406.0,235.6784,235.6874,234.7976,235.1751,2406.0
2021-04-20 09:55:00,262.03,262.03,261.32,261.42,2920.0,235.5077,235.5077,234.8695,234.9594,2920.0
2021-04-20 10:00:00,261.55,261.77,261.35,261.57,4721.0,235.0762,235.274,234.8965,235.0942,4721.0
2021-04-20 10:05:00,261.36,261.84,261.36,261.47,2278.0,234.9055,235.3369,234.9055,235.0043,2278.0
2021-04-20 10:10:00,261.64,262.08,261.64,261.77,1683.0,235.1571,235.5526,235.1571,235.274,1683.0
2021-04-20 10:15:00,261.92,262.08,261.36,261.39,8488.0,235.4088,235.5526,234.9055,234.9324,8488.0
2021-04-20 10:20:00,261.35,261.75,261.11,261.63,3467.0,234.8965,235.256,234.6808,235.1482,3467.0
2021-04-20 10:25:00,261.5,261.79,261.34,261.43,4492.0,235.0313,235.292,234.8875,234.9684,4492.0
2021-04-20 10:30:00,261.33,261.33,260.45,260.57,11186.0,234.8785,234.8785,234.0876,234.1954,11186.0
2021-04-20 10:35:00,260.63,260.63,260.12,260.13,3250.0,234.2494,234.2494,233.791,233.8,3250.0
2021-04-20 10:40:00,260.07,260.19,259.31,259.61,7524.0,233.7461,233.8539,233.063,233.3326,7524.0
2021-04-20 10:45:00,259.7,260.23,259.62,260.07,7351.0,233.4135,233.8899,233.3416,233.7461,7351.0
2021-04-20 10:50:00,259.77,260.62,259.7,260.49,9721.0,233.4764,234.2404,233.4135,234.1235,9721.0
2021-04-20 10:55:00,260.55,261.4,260.42,261.2,6240.0,234.1775,234.9414,234.0606,234.7617,6240.0
2021-04-20 11:00:00,261.2,261.48,260.13,260.29,14856.0,234.7617,235.0133,233.8,233.9438,14856.0
2021-04-20 11:05:00,260.4,260.4,259.61,259.83,6863.0,234.0427,234.0427,233.3326,233.5303,6863.0
2021-04-20 11:10:00,259.97,259.97,259.64,259.88,6700.0,233.6562,233.6562,233.3596,233.5753,6700.0
2021-04-20 11:15:00,259.76,259.91,259.64,259.91,5084.0,233.4674,233.6022,233.3596,233.6022,5084.0
2021-04-20 11:20:00,259.84,260.27,259.36,259.61,23360.0,233.5393,233.9258,233.1079,233.3326,23360.0
2021-04-20 11:25:00,259.61,259.84,259.45,259.54,7242.0,233.3326,233.5393,233.1888,233.2697,7242.0
2021-04-20 11:30:00,259.48,259.61,259.26,259.52,4809.0,233.2158,233.3326,233.018,233.2517,4809.0
2021-04-20 11:35:00,259.39,259.39,258.39,258.83,8670.0,233.1349,233.1349,232.2361,232.6316,8670.0
2021-04-20 11:40:00,258.85,259.44,258.78,259.19,4172.0,232.6495,233.1798,232.5866,232.9551,4172.0
2021-04-20 11:45:00,259.3,259.48,259.15,259.46,6155.0,233.054,233.2158,232.9192,233.1978,6155.0
2021-04-20 11:50:00,259.36,259.53,259.09,259.48,5329.0,233.1079,233.2607,232.8652,233.2158,5329.0
2021-04-20 11:55:00,259.48,259.99,259.48,259.9,17938.0,233.2158,233.6741,233.2158,233.5933,17938.0
2021-04-20 12:00:00,259.81,260.0,259.43,259.57,7002.0,233.5124,233.6831,233.1708,233.2967,7002.0
2021-04-20 12:05:00,259.49,259.55,259.3,259.51,3984.0,233.2248,233.2787,233.054,233.2427,3984.0
2021-04-20 12:10:00,259.51,259.86,259.43,259.71,4399.0,233.2427,233.5573,233.1708,233.4225,4399.0
2021-04-20 12:15:00,259.75,260.12,259.75,260.06,3000.0,233.4584,233.791,233.4584,233.7371,3000.0
2021-04-20 12:20:00,259.99,260.18,259.73,259.73,11260.0,233.6741,233.8449,233.4405,233.4405,11260.0
2021-04-20 12:25:00,259.8,260.07,259.8,259.95,3980.0,233.5034,233.7461,233.5034,233.6382,3980.0
2021-04-20 12:30:00,260.0,260.24,259.98,260.24,3419.0,233.6831,233.8988,233.6652,233.8988,3419.0
2021-04-20 12:35:00,260.09,260.09,259.46,259.6,5645.0,233.764,233.764,233.1978,233.3236,5645.0
2021-04-20 12:40:00,259.56,259.77,259.46,259.56,3820.0,233.2877,233.4764,233.1978,233.2877,3820.0
2021-04-20 12:45:00,259.59,259.78,259.56,259.57,2901.0,233.3146,233.4854,233.2877,233.2967,2901.0
2021-04-20 12:50:00,259.6,259.76,259.27,259.27,3633.0,233.3236,233.4674,233.027,233.027,3633.0
2021-04-20 12:55:00,259.39,259.66,259.39,259.63,1809.0,233.1349,233.3776,233.1349,233.3506,1809.0
2021-04-20 13:00:00,259.63,259.71,259.48,259.55,3162.0,233.3506,233.4225,233.2158,233.2787,3162.0
2021-04-20 13:05:00,259.53,259.66,259.41,259.52,4010.0,233.2607,233.3776,233.1529,233.2517,4010.0
2021-04-20 13:10:00,259.56,259.71,259.31,259.7,6101.0,233.2877,233.4225,233.063,233.4135,6101.0
2021-04-20 13:15:00,259.6,260.17,259.57,260.0,5898.0,233.3236,233.8359,233.2967,233.6831,5898.0
2021-04-20 13:20:00,260.03,260.08,259.67,259.77,5323.0,233.7101,233.755,233.3865,233.4764,5323.0
2021-04-20 13:25:00,259.71,259.72,259.28,259.29,4402.0,233.4225,233.4315,233.036,233.045,4402.0
2021-04-20 13:30:00,259.25,259.27,258.69,258.69,4560.0,233.0091,233.027,232.5057,232.5057,4560.0
2021-04-20 13:35:00,258.75,258.94,258.64,258.85,6985.0,232.5597,232.7304,232.4608,232.6495,6985.0
2021-04-20 13:40:00,258.78,259.13,258.78,259.06,3421.0,232.5866,232.9012,232.5866,232.8383,3421.0
2021-04-20 13:45:00,259.01,259.15,258.93,259.08,4135.0,232.7933,232.9192,232.7214,232.8563,4135.0
2021-04-20 13:50:00,259.06,259.4,258.97,259.24,4916.0,232.8383,233.1439,232.7574,233.0001,4916.0
2021-04-20 13:55:00,259.44,259.65,259.24,259.65,5213.0,233.1798,233.3686,233.0001,233.3686,5213.0
2021-04-20 14:00:00,259.52,259.59,259.43,259.58,4033.0,233.2517,233.3146,233.1708,233.3056,4033.0
2021-04-20 14:05:00,259.53,259.69,259.44,259.66,3027.0,233.2607,233.4045,233.1798,233.3776,3027.0
2021-04-20 14:10:00,259.58,259.76,259.41,259.76,5112.0,233.3056,233.4674,233.1529,233.4674,5112.0
2021-04-20 14:15:00,259.65,259.89,259.64,259.89,2901.0,233.3686,233.5843,233.3596,233.5843,2901.0
2021-04-20 14:20:00,259.99,260.03,259.68,259.77,3971.0,233.6741,233.7101,233.3955,233.4764,3971.0
2021-04-20 14:25:00,259.81,259.81,259.5,259.68,4210.0,233.5124,233.5124,233.2337,233.3955,4210.0
2021-04-20 14:30:00,259.58,259.59,259.23,259.24,5697.0,233.3056,233.3146,232.9911,233.0001,5697.0
2021-04-20 14:35:00,259.32,259.44,259.02,259.2,3827.0,233.072,233.1798,232.8023,232.9641,3827.0
2021-04-20 14:40:00,259.14,259.23,259.01,259.1,3024.0,232.9102,232.9911,232.7933,232.8742,3024.0
2021-04-20 14:45:00,259.14,259.31,259.02,259.24,5054.0,232.9102,233.063,232.8023,233.0001,5054.0
2021-04-20 14:50:00,259.25,259.35,259.2,259.24,4367.0,233.0091,233.0989,232.9641,233.0001,4367.0
2021-04-20 14:55:00,259.1,259.39,259.05,259.05,6326.0,232.8742,233.1349,232.8293,232.8293,6326.0
2021-04-20 15:00:00,259.17,259.34,259.15,259.18,4810.0,232.9371,233.0899,232.9192,232.9461,4810.0
2021-04-20 15:05:00,259.17,259.36,259.14,259.33,2900.0,232.9371,233.1079,232.9102,233.081,2900.0
2021-04-20 15:10:00,259.27,259.39,259.13,259.34,10199.0,233.027,233.1349,232.9012,233.0899,10199.0
2021-04-20 15:15:00,259.38,259.57,259.19,259.3,7038.0,233.1259,233.2967,232.9551,233.054,7038.0
2021-04-20 15:20:00,259.3,259.49,259.27,259.4,10296.0,233.054,233.2248,233.027,233.1439,10296.0
2021-04-20 15:25:00,259.26,259.38,259.17,259.33,5606.0,233.018,233.1259,232.9371,233.081,5606.0
2021-04-20 15:30:00,259.31,260.03,259.28,260.0,9522.0,233.063,233.7101,233.036,233.6831,9522.0
2021-04-20 15:35:00,259.96,260.04,259.74,259.85,7447.0,233.6472,233.7191,233.4495,233.5483,7447.0
2021-04-20 15:40:00,259.94,260.18,259.85,259.91,6371.0,233.6292,233.8449,233.5483,233.6022,6371.0
2021-04-20 15:45:00,259.95,260.18,259.8,260.18,16977.0,233.6382,233.8449,233.5034,233.8449,16977.0
2021-04-20 15:50:00,260.08,260.2,259.86,259.86,15031.0,233.755,233.8629,233.5573,233.5573,15031.0
2021-04-20 15:55:00,259.95,260.03,259.5,260.02,30814.0,233.6382,233.7101,233.2337,233.7011,30814.0
2021-04-21 09:30:00,259.1,260.29,257.11,258.68,20754.0,232.8742,233.9438,231.0857,232.4967,20754.0
2021-04-21 09:35:00,258.65,259.35,258.2,259.35,3368.0,232.4698,233.0989,232.0653,233.0989,3368.0
2021-04-21 09:40:00,260.06,260.77,259.46,260.77,3100.0,233.7371,234.3752,233.1978,234.3752,3100.0
2021-04-21 09:45:00,260.82,261.02,260.39,261.02,5338.0,234.4201,234.5999,234.0337,234.5999,5338.0
2021-04-21 09:50:00,261.04,261.43,260.81,260.88,3468.0,234.6179,234.9684,234.4112,234.4741,3468.0
2021-04-21 09:55:00,260.88,261.37,260.7,261.0,1403.0,234.4741,234.9145,234.3123,234.5819,1403.0
2021-04-21 10:00:00,261.04,261.4,260.86,260.86,3210.0,234.6179,234.9414,234.4561,234.4561,3210.0
2021-04-21 10:05:00,260.98,261.63,260.98,261.32,4303.0,234.5639,235.1482,234.5639,234.8695,4303.0
2021-04-21 10:10:00,261.26,261.9,261.2,261.78,2780.0,234.8156,235.3908,234.7617,235.283,2780.0
2021-04-21 10:15:00,261.6,261.98,261.3,261.68,3758.0,235.1212,235.4627,234.8516,235.1931,3758.0
2021-04-21 10:20:00,261.94,262.49,261.94,262.21,7413.0,235.4268,235.9211,235.4268,235.6694,7413.0
2021-04-21 10:25:00,262.23,262.46,262.04,262.4,3117.0,235.6874,235.8941,235.5167,235.8402,3117.0
2021-04-21 10:30:00,262.45,262.79,262.33,262.77,4499.0,235.8852,236.1907,235.7773,236.1728,4499.0
2021-04-21 10:35:00,262.72,262.99,262.72,262.95,3153.0,236.1278,236.3705,236.1278,236.3345,3153.0
2021-04-21 10:40:00,262.96,263.42,262.96,263.24,4975.0,236.3435,236.757,236.3435,236.5952,4975.0
2021-04-21 10:45:00,263.23,263.54,263.2,263.41,3193.0,236.5862,236.8648,236.5592,236.748,3193.0
2021-04-21 10:50:00,263.21,263.4,262.87,262.95,4284.0,236.5682,236.739,236.2626,236.3345,4284.0
2021-04-21 10:55:00,262.95,263.31,262.79,263.1,4430.0,236.3345,236.6581,236.1907,236.4694,4430.0
2021-04-21 11:00:00,263.07,263.67,262.96,263.62,3321.0,236.4424,236.9817,236.3435,236.9367,3321.0
2021-04-21 11:05:00,263.56,263.62,262.84,262.95,5067.0,236.8828,236.9367,236.2357,236.3345,5067.0
2021-04-21 11:10:00,263.01,263.31,262.56,263.26,17488.0,236.3885,236.6581,235.984,236.6132,17488.0
2021-04-21 11:15:00,263.29,263.3,262.77,262.88,5383.0,236.6401,236.6491,236.1728,236.2716,5383.0
2021-04-21 11:20:00,262.75,262.76,261.95,261.98,4539.0,236.1548,236.1638,235.4358,235.4627,4539.0
2021-04-21 11:25:00,261.88,262.52,261.88,262.28,3989.0,235.3728,235.9481,235.3728,235.7324,3989.0
2021-04-21 11:30:00,262.44,262.84,262.32,262.36,2885.0,235.8762,236.2357,235.7683,235.8043,2885.0
2021-04-21 11:35:00,262.25,262.48,262.09,262.35,3533.0,235.7054,235.9121,235.5616,235.7953,3533.0
2021-04-21 11:40:00,262.29,262.57,262.24,262.54,5357.0,235.7413,235.993,235.6964,235.966,5357.0
2021-04-21 11:45:00,262.59,262.75,262.36,262.36,2398.0,236.011,236.1548,235.8043,235.8043,2398.0
2021-04-21 11:50:00,262.47,262.69,262.13,262.56,7186.0,235.9031,236.1009,235.5975,235.984,7186.0
2021-04-21 11:55:00,262.64,262.66,262.5,262.62,3106.0,236.0559,236.0739,235.9301,236.0379,3106.0
2021-04-21 12:00:00,262.56,262.58,262.18,262.41,3847.0,235.984,236.002,235.6425,235.8492,3847.0
2021-04-21 12:05:00,262.41,262.81,262.41,262.69,4009.0,235.8492,236.2087,235.8492,236.1009,4009.0
2021-04-21 12:10:00,262.67,262.85,262.54,262.81,2857.0,236.0829,236.2447,235.966,236.2087,2857.0
2021-04-21 12:15:00,262.87,263.08,262.87,262.97,4451.0,236.2626,236.4514,236.2626,236.3525,4451.0
2021-04-21 12:20:00,263.0,263.14,262.95,262.98,3542.0,236.3795,236.5053,236.3345,236.3615,3542.0
2021-04-21 12:25:00,263.04,263.06,262.88,263.03,6100.0,236.4154,236.4334,236.2716,236.4064,6100.0
2021-04-21 12:30:00,262.98,262.99,262.7,262.76,2901.0,236.3615,236.3705,236.1098,236.1638,2901.0
2021-04-21 12:35:00,262.73,262.85,262.29,262.38,4350.0,236.1368,236.2447,235.7413,235.8222,4350.0
2021-04-21 12:40:00,262.4,262.5,262.11,262.3,8328.0,235.8402,235.9301,235.5796,235.7503,8328.0
2021-04-21 12:45:00,262.32,262.61,262.27,262.56,8627.0,235.7683,236.029,235.7234,235.984,8627.0
2021-04-21 12:50:00,262.55,262.73,262.19,262.62,4308.0,235.975,236.1368,235.6515,236.0379,4308.0
2021-04-21 12:55:00,262.74,262.83,262.53,262.83,3112.0,236.1458,236.2267,235.9571,236.2267,3112.0
2021-04-21 13:00:00,262.8,262.8,262.27,262.35,3616.0,236.1997,236.1997,235.7234,235.7953,3616.0
2021-04-21 13:05:00,262.34,262.42,262.19,262.36,2837.0,235.7863,235.8582,235.6515,235.8043,2837.0
2021-04-21 13:10:00,262.33,262.48,262.24,262.25,3907.0,235.7773,235.9121,235.6964,235.7054,3907.0
2021-04-21 13:15:00,262.18,262.27,262.0,262.15,4497.0,235.6425,235.7234,235.4807,235.6155,4497.0
2021-04-21 13:20:00,262.11,262.28,262.08,262.11,3104.0,235.5796,235.7324,235.5526,235.5796,3104.0
2021-04-21 13:25:00,261.99,262.1,261.97,262.03,2304.0,235.4717,235.5706,235.4537,235.5077,2304.0
2021-04-21 13:30:00,262.07,262.25,262.01,262.06,4303.0,235.5436,235.7054,235.4897,235.5346,4303.0
2021-04-21 13:35:00,262.08,262.13,261.8,261.8,2100.0,235.5526,235.5975,235.3009,235.3009,2100.0
2021-04-21 13:40:00,261.84,262.15,261.78,262.03,2507.0,235.3369,235.6155,235.283,235.5077,2507.0
2021-04-21 13:45:00,262.15,262.29,262.13,262.29,2937.0,235.6155,235.7413,235.5975,235.7413,2937.0
2021-04-21 13:50:00,262.24,262.79,262.24,262.72,3833.0,235.6964,236.1907,235.6964,236.1278,3833.0
2021-04-21 13:55:00,262.71,262.77,262.34,262.38,2511.0,236.1188,236.1728,235.7863,235.8222,2511.0
2021-04-21 14:00:00,262.48,262.7,262.4,262.4,4976.0,235.9121,236.1098,235.8402,235.8402,4976.0
2021-04-21 14:05:00,262.55,262.69,262.4,262.54,3200.0,235.975,236.1009,235.8402,235.966,3200.0
2021-04-21 14:10:00,262.54,262.64,262.53,262.63,2701.0,235.966,236.0559,235.9571,236.0469,2701.0
2021-04-21 14:15:00,262.71,263.08,262.64,262.89,6039.0,236.1188,236.4514,236.0559,236.2806,6039.0
2021-04-21 14:20:00,262.89,262.98,262.85,262.85,1379.0,236.2806,236.3615,236.2447,236.2447,1379.0
2021-04-21 14:25:00,262.94,263.0,262.69,262.69,1997.0,236.3256,236.3795,236.1009,236.1009,1997.0
2021-04-21 14:30:00,262.76,262.96,262.71,262.92,3751.0,236.1638,236.3435,236.1188,236.3076,3751.0
2021-04-21 14:35:00,262.96,262.99,262.76,262.9,3424.0,236.3435,236.3705,236.1638,236.2896,3424.0
2021-04-21 14:40:00,262.98,263.03,262.87,262.91,3598.0,236.3615,236.4064,236.2626,236.2986,3598.0
2021-04-21 14:45:00,262.88,262.89,262.58,262.83,6621.0,236.2716,236.2806,236.002,236.2267,6621.0
2021-04-21 14:50:00,262.84,263.06,262.7,262.77,15823.0,236.2357,236.4334,236.1098,236.1728,15823.0
2021-04-21 14:55:00,262.73,262.9,262.65,262.69,13785.0,236.1368,236.2896,236.0649,236.1009,13785.0
2021-04-21 15:00:00,262.72,262.95,262.71,262.95,3487.0,236.1278,236.3345,236.1188,236.3345,3487.0
2021-04-21 15:05:00,262.97,263.31,262.91,263.31,7266.0,236.3525,236.6581,236.2986,236.6581,7266.0
2021-04-21 15:10:00,263.31,263.58,263.29,263.57,5404.0,236.6581,236.9008,236.6401,236.8918,5404.0
2021-04-21 15:15:00,263.51,263.51,263.17,263.26,6085.0,236.8379,236.8379,236.5323,236.6132,6085.0
2021-04-21 15:20:00,263.18,263.52,263.18,263.43,10269.0,236.5413,236.8468,236.5413,236.766,10269.0
2021-04-21 15:25:00,263.42,263.43,262.9,262.96,5129.0,236.757,236.766,236.2896,236.3435,5129.0
2021-04-21 15:30:00,263.03,263.42,263.02,263.39,6334.0,236.4064,236.757,236.3975,236.73,6334.0
2021-04-21 15:35:00,263.4,263.55,263.01,263.11,8189.0,236.739,236.8738,236.3885,236.4783,8189.0
2021-04-21 15:40:00,263.05,263.19,262.89,263.0,6064.0,236.4244,236.5502,236.2806,236.3795,6064.0
2021-04-21 15:45:00,263.04,263.32,262.91,263.0,12474.0,236.4154,236.6671,236.2986,236.3795,12474.0
2021-04-21 15:50:00,263.21,263.39,262.92,262.96,17816.0,236.5682,236.73,236.3076,236.3435,17816.0
2021-04-21 15:55:00,262.95,263.17,262.79,263.08,32833.0,236.3345,236.5323,236.1907,236.4514,32833.0
2021-04-22 09:30:00,264.23,264.67,262.47,262.6,16917.0,237.485,237.8804,235.9031,236.02,16917.0
2021-04-22 09:35:00,263.42,263.53,262.72,263.03,4006.0,236.757,236.8558,236.1278,236.4064,4006.0
2021-04-22 09:40:00,263.06,263.73,262.83,263.73,2784.0,236.4334,237.0356,236.2267,237.0356,2784.0
2021-04-22 09:45:00,263.37,263.43,262.47,263.43,4111.0,236.712,236.766,235.9031,236.766,4111.0
2021-04-22 09:50:00,263.52,264.06,263.52,263.92,1300.0,236.8468,237.3322,236.8468,237.2064,1300.0
2021-04-22 09:55:00,264.11,264.36,263.77,263.78,3072.0,237.3771,237.6018,237.0715,237.0805,3072.0
2021-04-22 10:00:00,263.81,263.81,263.17,263.46,4859.0,237.1075,237.1075,236.5323,236.7929,4859.0
2021-04-22 10:05:00,263.55,263.95,263.51,263.95,2357.0,236.8738,237.2333,236.8379,237.2333,2357.0
2021-04-22 10:10:00,264.13,264.13,263.27,263.28,3121.0,237.3951,237.3951,236.6222,236.6311,3121.0
2021-04-22 10:15:00,263.21,263.21,262.06,262.24,4199.0,236.5682,236.5682,235.5346,235.6964,4199.0
2021-04-22 10:20:00,262.42,262.44,261.97,262.44,3326.0,235.8582,235.8762,235.4537,235.8762,3326.0
2021-04-22 10:25:00,262.63,262.78,262.31,262.76,4754.0,236.0469,236.1817,235.7593,236.1638,4754.0
2021-04-22 10:30:00,262.67,263.14,262.52,262.72,5295.0,236.0829,236.5053,235.9481,236.1278,5295.0
2021-04-22 10:35:00,262.63,263.06,262.35,262.9,3283.0,236.0469,236.4334,235.7953,236.2896,3283.0
2021-04-22 10:40:00,262.76,263.43,262.76,263.25,6046.0,236.1638,236.766,236.1638,236.6042,6046.0
2021-04-22 10:45:00,262.94,263.09,262.67,262.72,3102.0,236.3256,236.4604,236.0829,236.1278,3102.0
2021-04-22 10:50:00,262.55,263.23,262.4,263.23,4031.0,235.975,236.5862,235.8402,236.5862,4031.0
2021-04-22 10:55:00,263.32,263.37,263.07,263.26,2794.0,236.6671,236.712,236.4424,236.6132,2794.0
2021-04-22 11:00:00,263.44,263.86,263.39,263.86,4499.0,236.7749,237.1524,236.73,237.1524,4499.0
2021-04-22 11:05:00,263.82,264.0,263.71,263.92,4227.0,237.1165,237.2783,237.0176,237.2064,4227.0
2021-04-22 11:10:00,263.85,264.01,263.82,263.9,4933.0,237.1434,237.2873,237.1165,237.1884,4933.0
2021-04-22 11:15:00,263.84,263.96,263.66,263.66,1964.0,237.1345,237.2423,236.9727,236.9727,1964.0
2021-04-22 11:20:00,263.68,263.68,263.2,263.33,3029.0,236.9907,236.9907,236.5592,236.6761,3029.0
2021-04-22 11:25:00,263.41,263.56,263.28,263.42,2975.0,236.748,236.8828,236.6311,236.757,2975.0
2021-04-22 11:30:00,263.34,263.7,263.33,263.42,3998.0,236.6851,237.0086,236.6761,236.757,3998.0
2021-04-22 11:35:00,263.51,263.52,263.04,263.04,2395.0,236.8379,236.8468,236.4154,236.4154,2395.0
2021-04-22 11:40:00,262.91,263.55,262.87,263.54,3976.0,236.2986,236.8738,236.2626,236.8648,3976.0
2021-04-22 11:45:00,263.63,263.67,263.27,263.27,2221.0,236.9457,236.9817,236.6222,236.6222,2221.0
2021-04-22 11:50:00,263.3,263.94,263.3,263.94,4050.0,236.6491,237.2243,236.6491,237.2243,4050.0
2021-04-22 11:55:00,264.04,264.14,263.74,263.75,1800.0,237.3142,237.4041,237.0446,237.0536,1800.0
2021-04-22 12:00:00,263.78,263.8,263.22,263.25,2399.0,237.0805,237.0985,236.5772,236.6042,2399.0
2021-04-22 12:05:00,263.19,263.72,263.19,263.58,2191.0,236.5502,237.0266,236.5502,236.9008,2191.0
2021-04-22 12:10:00,263.45,263.64,263.26,263.26,4795.0,236.7839,236.9547,236.6132,236.6132,4795.0
2021-04-22 12:15:00,263.26,263.58,263.26,263.5,1832.0,236.6132,236.9008,236.6132,236.8289,1832.0
2021-04-22 12:20:00,263.43,263.51,263.31,263.49,2605.0,236.766,236.8379,236.6581,236.8199,2605.0
2021-04-22 12:25:00,263.56,263.69,263.43,263.56,3667.0,236.8828,236.9996,236.766,236.8828,3667.0
2021-04-22 12:30:00,263.59,263.83,263.33,263.83,1800.0,236.9098,237.1255,236.6761,237.1255,1800.0
2021-04-22 12:35:00,263.81,264.04,263.73,263.73,4950.0,237.1075,237.3142,237.0356,237.0356,4950.0
2021-04-22 12:40:00,263.66,263.77,263.47,263.49,3793.0,236.9727,237.0715,236.8019,236.8199,3793.0
2021-04-22 12:45:00,263.35,263.75,263.33,263.7,2959.0,236.6941,237.0536,236.6761,237.0086,2959.0
2021-04-22 12:50:00,263.74,264.21,263.7,264.21,3031.0,237.0446,237.467,237.0086,237.467,3031.0
2021-04-22 12:55:00,264.21,264.21,263.91,263.91,3331.0,237.467,237.467,237.1974,237.1974,3331.0
2021-04-22 13:00:00,263.85,263.85,263.59,263.64,1200.0,237.1434,237.1434,236.9098,236.9547,1200.0
2021-04-22 13:05:00,263.59,263.65,262.46,262.84,8927.0,236.9098,236.9637,235.8941,236.2357,8927.0
2021-04-22 13:10:00,262.84,263.28,262.37,263.18,10476.0,236.2357,236.6311,235.8132,236.5413,10476.0
2021-04-22 13:15:00,263.18,263.28,262.74,262.8,3916.0,236.5413,236.6311,236.1458,236.1997,3916.0
2021-04-22 13:20:00,262.48,263.16,262.33,263.02,4398.0,235.9121,236.5233,235.7773,236.3975,4398.0
2021-04-22 13:25:00,262.88,263.35,262.81,263.27,1765.0,236.2716,236.6941,236.2087,236.6222,1765.0
2021-04-22 13:30:00,263.21,263.26,262.75,263.01,4238.0,236.5682,236.6132,236.1548,236.3885,4238.0
2021-04-22 13:35:00,262.93,263.0,262.66,263.0,4205.0,236.3166,236.3795,236.0739,236.3795,4205.0
2021-04-22 13:40:00,262.8,262.8,261.55,261.56,1776.0,236.1997,236.1997,235.0762,235.0852,1776.0
2021-04-22 13:45:00,261.7,261.99,261.43,261.66,3669.0,235.2111,235.4717,234.9684,235.1751,3669.0
2021-04-22 13:50:00,261.53,261.58,261.14,261.21,4329.0,235.0583,235.1032,234.7077,234.7707,4329.0
2021-04-22 13:55:00,261.12,261.69,260.91,261.25,5713.0,234.6898,235.2021,234.501,234.8066,5713.0
2021-04-22 14:00:00,261.16,261.25,260.97,261.13,1665.0,234.7257,234.8066,234.555,234.6988,1665.0
2021-04-22 14:05:00,261.13,261.97,261.1,261.87,5546.0,234.6988,235.4537,234.6718,235.3639,5546.0
2021-04-22 14:10:00,261.76,261.82,261.45,261.51,2430.0,235.265,235.3189,234.9864,235.0403,2430.0
2021-04-22 14:15:00,261.63,262.24,261.57,262.11,6105.0,235.1482,235.6964,235.0942,235.5796,6105.0
2021-04-22 14:20:00,262.15,262.15,261.52,261.58,2570.0,235.6155,235.6155,235.0493,235.1032,2570.0
2021-04-22 14:25:00,261.53,262.07,261.41,262.07,1704.0,235.0583,235.5436,234.9504,235.5436,1704.0
2021-04-22 14:30:00,262.03,262.15,261.67,261.69,12777.0,235.5077,235.6155,235.1841,235.2021,12777.0
2021-04-22 14:35:00,261.83,262.05,261.73,261.73,2341.0,235.3279,235.5256,235.238,235.238,2341.0
2021-04-22 14:40:00,261.7,261.82,261.41,261.81,3824.0,235.2111,235.3189,234.9504,235.3099,3824.0
2021-04-22 14:45:00,261.92,262.08,261.66,261.8,5293.0,235.4088,235.5526,235.1751,235.3009,5293.0
2021-04-22 14:50:00,261.88,261.88,261.61,261.78,3557.0,235.3728,235.3728,235.1302,235.283,3557.0
2021-04-22 14:55:00,261.95,262.31,261.92,261.93,3501.0,235.4358,235.7593,235.4088,235.4178,3501.0
2021-04-22 15:00:00,261.85,262.26,261.85,261.95,4235.0,235.3459,235.7144,235.3459,235.4358,4235.0
2021-04-22 15:05:00,261.93,262.02,261.25,261.47,3701.0,235.4178,235.4987,234.8066,235.0043,3701.0
2021-04-22 15:10:00,261.45,261.46,261.19,261.31,3079.0,234.9864,234.9954,234.7527,234.8605,3079.0
2021-04-22 15:15:00,261.36,261.47,261.07,261.26,5520.0,234.9055,235.0043,234.6448,234.8156,5520.0
2021-04-22 15:20:00,261.24,261.37,261.03,261.18,5514.0,234.7976,234.9145,234.6089,234.7437,5514.0
2021-04-22 15:25:00,261.25,261.45,261.15,261.45,4966.0,234.8066,234.9864,234.7167,234.9864,4966.0
2021-04-22 15:30:00,261.52,261.78,261.48,261.51,4315.0,235.0493,235.283,235.0133,235.0403,4315.0
2021-04-22 15:35:00,261.49,261.58,261.27,261.3,5653.0,235.0223,235.1032,234.8246,234.8516,5653.0
2021-04-22 15:40:00,261.3,261.52,261.26,261.26,6229.0,234.8516,235.0493,234.8156,234.8156,6229.0
2021-04-22 15:45:00,261.3,261.75,261.17,261.25,11213.0,234.8516,235.256,234.7347,234.8066,11213.0
2021-04-22 15:50:00,261.21,261.36,261.03,261.12,11085.0,234.7707,234.9055,234.6089,234.6898,11085.0
2021-04-22 15:55:00,261.08,261.52,260.93,261.08,27959.0,234.6538,235.0493,234.519,234.6538,27959.0
2021-04-23 09:30:00,261.36,262.12,261.36,262.12,11481.0,234.9055,235.5886,234.9055,235.5886,11481.0
2021-04-23 09:35:00,262.4,263.0,261.82,261.82,8735.0,235.8402,236.3795,235.3189,235.3189,8735.0
2021-04-23 09:40:00,262.21,262.73,261.95,262.57,5411.0,235.6694,236.1368,235.4358,235.993,5411.0
2021-04-23 09:45:00,262.69,262.74,262.0,262.35,3026.0,236.1009,236.1458,235.4807,235.7953,3026.0
2021-04-23 09:50:00,262.5,262.64,262.17,262.5,2813.0,235.9301,236.0559,235.6335,235.9301,2813.0
2021-04-23 09:55:00,262.26,262.8,262.26,262.54,3286.0,235.7144,236.1997,235.7144,235.966,3286.0
2021-04-23 10:00:00,262.75,263.0,262.75,263.0,2450.0,236.1548,236.3795,236.1548,236.3795,2450.0
2021-04-23 10:05:00,262.82,262.86,262.47,262.61,3294.0,236.2177,236.2537,235.9031,236.029,3294.0
2021-04-23 10:10:00,262.69,262.95,262.62,262.78,3685.0,236.1009,236.3345,236.0379,236.1817,3685.0
2021-04-23 10:15:00,262.68,262.77,262.41,262.51,2543.0,236.0919,236.1728,235.8492,235.9391,2543.0
2021-04-23 10:20:00,262.44,263.14,262.44,263.02,4438.0,235.8762,236.5053,235.8762,236.3975,4438.0
2021-04-23 10:25:00,263.14,263.59,263.12,263.31,7585.0,236.5053,236.9098,236.4873,236.6581,7585.0
2021-04-23 10:30:00,263.2,263.65,263.0,263.5,3420.0,236.5592,236.9637,236.3795,236.8289,3420.0
2021-04-23 10:35:00,263.5,263.85,263.45,263.85,8940.0,236.8289,237.1434,236.7839,237.1434,8940.0
2021-04-23 10:40:00,263.42,263.43,263.21,263.25,2327.0,236.757,236.766,236.5682,236.6042,2327.0
2021-04-23 10:45:00,263.14,263.29,262.85,263.21,2787.0,236.5053,236.6401,236.2447,236.5682,2787.0
2021-04-23 10:50:00,263.19,263.19,262.5,262.57,10448.0,236.5502,236.5502,235.9301,235.993,10448.0
2021-04-23 10:55:00,262.66,263.56,262.62,263.56,4952.0,236.0739,236.8828,236.0379,236.8828,4952.0
2021-04-23 11:00:00,263.51,263.91,263.37,263.67,8520.0,236.8379,237.1974,236.712,236.9817,8520.0
2021-04-23 11:05:00,263.79,263.95,263.54,263.56,6091.0,237.0895,237.2333,236.8648,236.8828,6091.0
2021-04-23 11:10:00,263.48,263.54,263.37,263.52,4304.0,236.8109,236.8648,236.712,236.8468,4304.0
2021-04-23 11:15:00,263.56,263.81,263.4,263.61,4992.0,236.8828,237.1075,236.739,236.9277,4992.0
2021-04-23 11:20:00,263.71,263.73,263.16,263.21,8281.0,237.0176,237.0356,236.5233,236.5682,8281.0
2021-04-23 11:25:00,263.07,263.19,262.9,263.13,2755.0,236.4424,236.5502,236.2896,236.4963,2755.0
2021-04-23 11:30:00,263.15,263.33,262.98,263.03,2731.0,236.5143,236.6761,236.3615,236.4064,2731.0
2021-04-23 11:35:00,262.92,262.97,262.67,262.75,1708.0,236.3076,236.3525,236.0829,236.1548,1708.0
2021-04-23 11:40:00,262.78,262.82,262.24,262.43,1331.0,236.1817,236.2177,235.6964,235.8672,1331.0
2021-04-23 11:45:00,262.42,262.52,262.27,262.52,400.0,235.8582,235.9481,235.7234,235.9481,400.0
2021-04-23 11:50:00,262.54,262.83,262.4,262.82,4206.0,235.966,236.2267,235.8402,236.2177,4206.0
2021-04-23 11:55:00,262.82,262.98,262.74,262.78,1725.0,236.2177,236.3615,236.1458,236.1817,1725.0
2021-04-23 12:00:00,262.67,262.96,262.67,262.69,3704.0,236.0829,236.3435,236.0829,236.1009,3704.0
2021-04-23 12:05:00,262.61,262.77,262.58,262.69,2707.0,236.029,236.1728,236.002,236.1009,2707.0
2021-04-23 12:10:00,262.72,262.76,262.63,262.65,1500.0,236.1278,236.1638,236.0469,236.0649,1500.0
2021-04-23 12:15:00,262.75,263.01,262.75,262.99,4910.0,236.1548,236.3885,236.1548,236.3705,4910.0
2021-04-23 12:20:00,262.94,263.01,262.66,262.66,1577.0,236.3256,236.3885,236.0739,236.0739,1577.0
2021-04-23 12:25:00,262.59,262.62,262.41,262.41,2631.0,236.011,236.0379,235.8492,235.8492,2631.0
2021-04-23 12:30:00,262.46,262.62,262.42,262.52,2179.0,235.8941,236.0379,235.8582,235.9481,2179.0
2021-04-23 12:35:00,262.62,262.74,262.39,262.39,2532.0,236.0379,236.1458,235.8312,235.8312,2532.0
2021-04-23 12:40:00,262.43,262.61,262.43,262.57,2037.0,235.8672,236.029,235.8672,235.993,2037.0
2021-04-23 12:45:00,262.56,262.73,262.48,262.72,4390.0,235.984,236.1368,235.9121,236.1278,4390.0
2021-04-23 12:50:00,262.77,262.78,262.58,262.6,4474.0,236.1728,236.1817,236.002,236.02,4474.0
2021-04-23 12:55:00,262.65,262.71,262.42,262.51,3800.0,236.0649,236.1188,235.8582,235.9391,3800.0
2021-04-23 13:00:00,262.41,262.55,262.32,262.55,2974.0,235.8492,235.975,235.7683,235.975,2974.0
2021-04-23 13:05:00,262.48,262.71,262.36,262.55,3386.0,235.9121,236.1188,235.8043,235.975,3386.0
2021-04-23 13:10:00,262.51,262.61,262.42,262.51,2760.0,235.9391,236.029,235.8582,235.9391,2760.0
2021-04-23 13:15:00,262.53,262.62,262.47,262.53,8104.0,235.9571,236.0379,235.9031,235.9571,8104.0
2021-04-23 13:20:00,262.53,262.67,262.46,262.53,5079.0,235.9571,236.0829,235.8941,235.9571,5079.0
2021-04-23 13:25:00,262.54,262.86,262.45,262.86,3852.0,235.966,236.2537,235.8852,236.2537,3852.0
2021-04-23 13:30:00,262.83,263.01,262.8,263.01,2010.0,236.2267,236.3885,236.1997,236.3885,2010.0
2021-04-23 13:35:00,263.11,263.11,262.72,262.76,5610.0,236.4783,236.4783,236.1278,236.1638,5610.0
2021-04-23 13:40:00,262.81,262.83,262.7,262.73,3612.0,236.2087,236.2267,236.1098,236.1368,3612.0
2021-04-23 13:45:00,262.68,262.77,262.56,262.56,3675.0,236.0919,236.1728,235.984,235.984,3675.0
2021-04-23 13:50:00,262.63,262.68,262.44,262.5,3100.0,236.0469,236.0919,235.8762,235.9301,3100.0
2021-04-23 13:55:00,262.44,262.5,262.26,262.44,3594.0,235.8762,235.9301,235.7144,235.8762,3594.0
2021-04-23 14:00:00,262.52,262.52,262.41,262.5,1333.0,235.9481,235.9481,235.8492,235.9301,1333.0
2021-04-23 14:05:00,262.49,262.63,262.39,262.39,4155.0,235.9211,236.0469,235.8312,235.8312,4155.0
2021-04-23 14:10:00,262.46,262.63,262.35,262.35,2331.0,235.8941,236.0469,235.7953,235.7953,2331.0
2021-04-23 14:15:00,262.39,262.55,262.35,262.49,3745.0,235.8312,235.975,235.7953,235.9211,3745.0
2021-04-23 14:20:00,262.5,262.67,262.37,262.47,4540.0,235.9301,236.0829,235.8132,235.9031,4540.0
2021-04-23 14:25:00,262.55,262.73,262.37,262.73,3570.0,235.975,236.1368,235.8132,236.1368,3570.0
2021-04-23 14:30:00,262.66,262.66,262.55,262.66,1800.0,236.0739,236.0739,235.975,236.0739,1800.0
2021-04-23 14:35:00,262.7,262.84,262.69,262.7,2940.0,236.1098,236.2357,236.1009,236.1098,2940.0
2021-04-23 14:40:00,262.68,262.87,262.67,262.76,4475.0,236.0919,236.2626,236.0829,236.1638,4475.0
2021-04-23 14:45:00,262.8,262.82,262.7,262.76,2333.0,236.1997,236.2177,236.1098,236.1638,2333.0
2021-04-23 14:50:00,262.78,262.93,262.75,262.82,5669.0,236.1817,236.3166,236.1548,236.2177,5669.0
2021-04-23 14:55:00,262.9,263.0,262.86,262.95,5094.0,236.2896,236.3795,236.2537,236.3345,5094.0
2021-04-23 15:00:00,263.0,263.15,262.98,263.02,3444.0,236.3795,236.5143,236.3615,236.3975,3444.0
2021-04-23 15:05:00,263.01,263.05,262.92,263.03,2370.0,236.3885,236.4244,236.3076,236.4064,2370.0
2021-04-23 15:10:00,263.02,263.18,263.02,263.17,1590.0,236.3975,236.5413,236.3975,236.5323,1590.0
2021-04-23 15:15:00,263.13,263.32,263.11,263.26,4441.0,236.4963,236.6671,236.4783,236.6132,4441.0
2021-04-23 15:20:00,263.35,263.4,263.21,263.32,4163.0,236.6941,236.739,236.5682,236.6671,4163.0
2021-04-23 15:25:00,263.39,263.5,263.22,263.22,11845.0,236.73,236.8289,236.5772,236.5772,11845.0
2021-04-23 15:30:00,263.17,263.38,263.17,263.32,4238.0,236.5323,236.721,236.5323,236.6671,4238.0
2021-04-23 15:35:00,263.37,263.41,262.97,263.05,6778.0,236.712,236.748,236.3525,236.4244,6778.0
2021-04-23 15:40:00,262.98,263.02,262.49,262.56,14679.0,236.3615,236.3975,235.9211,235.984,14679.0
2021-04-23 15:45:00,262.55,262.7,262.21,262.22,15545.0,235.975,236.1098,235.6694,235.6784,15545.0
2021-04-23 15:50:00,262.25,262.56,262.18,262.45,13371.0,235.7054,235.984,235.6425,235.8852,13371.0
2021-04-23 15:55:00,262.43,262.59,262.35,262.52,31719.0,235.8672,236.011,235.7953,235.9481,31719.0
2021-04-26 09:30:00,263.25,264.69,262.64,263.25,16281.0,236.6042,237.8984,236.0559,236.6042,16281.0
2021-04-26 09:35:00,263.71,264.81,263.52,264.38,4068.0,237.0176,238.0063,236.8468,237.6198,4068.0
2021-04-26 09:40:00,264.29,264.49,263.11,263.2,5870.0,237.5389,237.7187,236.4783,236.5592,5870.0
2021-04-26 09:45:00,263.21,263.26,262.11,262.91,13448.0,236.5682,236.6132,235.5796,236.2986,13448.0
2021-04-26 09:50:00,262.78,263.2,262.01,262.58,5855.0,236.1817,236.5592,235.4897,236.002,5855.0
2021-04-26 09:55:00,262.58,263.28,262.56,262.83,4027.0,236.002,236.6311,235.984,236.2267,4027.0
2021-04-26 10:00:00,262.83,263.07,262.26,262.9,3976.0,236.2267,236.4424,235.7144,236.2896,3976.0
2021-04-26 10:05:00,262.92,263.24,262.54,262.54,2693.0,236.3076,236.5952,235.966,235.966,2693.0
2021-04-26 10:10:00,262.69,262.77,261.96,262.36,5218.0,236.1009,236.1728,235.4447,235.8043,5218.0
2021-04-26 10:15:00,262.37,262.37,261.3,261.46,20476.0,235.8132,235.8132,234.8516,234.9954,20476.0
2021-04-26 10:20:00,261.55,261.86,261.34,261.69,4224.0,235.0762,235.3549,234.8875,235.2021,4224.0
2021-04-26 10:25:00,261.55,261.62,261.36,261.49,3799.0,235.0762,235.1392,234.9055,235.0223,3799.0
2021-04-26 10:30:00,261.51,261.51,261.02,261.27,3061.0,235.0403,235.0403,234.5999,234.8246,3061.0
2021-04-26 10:35:00,261.47,261.49,261.04,261.32,20995.0,235.0043,235.0223,234.6179,234.8695,20995.0
2021-04-26 10:40:00,261.15,261.26,260.77,260.81,3821.0,234.7167,234.8156,234.3752,234.4112,3821.0
2021-04-26 10:45:00,260.77,260.77,260.3,260.33,5354.0,234.3752,234.3752,233.9528,233.9797,5354.0
2021-04-26 10:50:00,260.23,260.66,260.22,260.42,3851.0,233.8899,234.2763,233.8809,234.0606,3851.0
2021-04-26 10:55:00,260.51,260.66,260.24,260.54,4794.0,234.1415,234.2763,233.8988,234.1685,4794.0
2021-04-26 11:00:00,260.6,260.92,260.45,260.92,5453.0,234.2224,234.51,234.0876,234.51,5453.0
2021-04-26 11:05:00,260.92,261.01,260.73,260.94,7149.0,234.51,234.5909,234.3392,234.528,7149.0
2021-04-26 11:10:00,260.75,260.75,260.33,260.49,1709.0,234.3572,234.3572,233.9797,234.1235,1709.0
2021-04-26 11:15:00,260.66,261.01,260.5,260.77,4881.0,234.2763,234.5909,234.1325,234.3752,4881.0
2021-04-26 11:20:00,260.91,261.21,260.91,261.07,2903.0,234.501,234.7707,234.501,234.6448,2903.0
2021-04-26 11:25:00,261.13,261.36,260.95,261.28,2904.0,234.6988,234.9055,234.537,234.8336,2904.0
2021-04-26 11:30:00,261.41,261.77,261.33,261.4,3219.0,234.9504,235.274,234.8785,234.9414,3219.0
2021-04-26 11:35:00,261.43,261.43,261.15,261.15,2700.0,234.9684,234.9684,234.7167,234.7167,2700.0
2021-04-26 11:40:00,260.98,260.98,260.37,260.63,3270.0,234.5639,234.5639,234.0157,234.2494,3270.0
2021-04-26 11:45:00,260.63,260.7,260.44,260.5,2114.0,234.2494,234.3123,234.0786,234.1325,2114.0
2021-04-26 11:50:00,260.57,260.64,260.45,260.55,3525.0,234.1954,234.2584,234.0876,234.1775,3525.0
2021-04-26 11:55:00,260.62,260.83,260.61,260.73,5927.0,234.2404,234.4291,234.2314,234.3392,5927.0
2021-04-26 12:00:00,260.86,260.98,260.34,260.37,5401.0,234.4561,234.5639,233.9887,234.0157,5401.0
2021-04-26 12:05:00,260.36,260.39,260.08,260.13,23203.0,234.0067,234.0337,233.755,233.8,23203.0
2021-04-26 12:10:00,260.14,260.56,260.14,260.56,3260.0,233.809,234.1865,233.809,234.1865,3260.0
2021-04-26 12:15:00,260.57,260.57,260.2,260.2,2939.0,234.1954,234.1954,233.8629,233.8629,2939.0
2021-04-26 12:20:00,260.22,260.31,260.14,260.19,5569.0,233.8809,233.9618,233.809,233.8539,5569.0
2021-04-26 12:25:00,260.13,260.2,259.81,260.2,3400.0,233.8,233.8629,233.5124,233.8629,3400.0
2021-04-26 12:30:00,260.13,260.21,259.81,260.02,3279.0,233.8,233.8719,233.5124,233.7011,3279.0
2021-04-26 12:35:00,259.97,260.18,259.95,260.18,2671.0,233.6562,233.8449,233.6382,233.8449,2671.0
2021-04-26 12:40:00,260.18,260.46,260.18,260.38,2894.0,233.8449,234.0966,233.8449,234.0247,2894.0
2021-04-26 12:45:00,260.27,260.33,259.85,259.88,3635.0,233.9258,233.9797,233.5483,233.5753,3635.0
2021-04-26 12:50:00,259.93,260.25,259.93,260.15,4163.0,233.6202,233.9078,233.6202,233.818,4163.0
2021-04-26 12:55:00,260.11,260.16,260.0,260.0,2131.0,233.782,233.8269,233.6831,233.6831,2131.0
2021-04-26 13:00:00,260.09,260.22,259.89,259.89,2656.0,233.764,233.8809,233.5843,233.5843,2656.0
2021-04-26 13:05:00,259.87,260.18,259.82,259.82,2234.0,233.5663,233.8449,233.5214,233.5214,2234.0
2021-04-26 13:10:00,259.88,260.03,259.74,259.97,2651.0,233.5753,233.7101,233.4495,233.6562,2651.0
2021-04-26 13:15:00,259.97,260.22,259.89,260.22,2718.0,233.6562,233.8809,233.5843,233.8809,2718.0
2021-04-26 13:20:00,260.29,260.3,260.02,260.12,2761.0,233.9438,233.9528,233.7011,233.791,2761.0
2021-04-26 13:25:00,259.99,260.16,259.78,260.01,2907.0,233.6741,233.8269,233.4854,233.6921,2907.0
2021-04-26 13:30:00,260.03,260.03,259.72,259.83,3334.0,233.7101,233.7101,233.4315,233.5303,3334.0
2021-04-26 13:35:00,259.77,259.82,259.44,259.59,5760.0,233.4764,233.5214,233.1798,233.3146,5760.0
2021-04-26 13:40:00,259.63,259.89,259.63,259.89,2804.0,233.3506,233.5843,233.3506,233.5843,2804.0
2021-04-26 13:45:00,259.88,259.88,259.75,259.78,1091.0,233.5753,233.5753,233.4584,233.4854,1091.0
2021-04-26 13:50:00,259.76,260.0,259.71,259.9,3581.0,233.4674,233.6831,233.4225,233.5933,3581.0
2021-04-26 13:55:00,259.95,260.13,259.91,260.03,2503.0,233.6382,233.8,233.6022,233.7101,2503.0
2021-04-26 14:00:00,260.01,260.24,260.01,260.24,927.0,233.6921,233.8988,233.6921,233.8988,927.0
2021-04-26 14:05:00,260.27,260.44,260.26,260.32,3668.0,233.9258,234.0786,233.9168,233.9707,3668.0
2021-04-26 14:10:00,260.26,260.43,260.14,260.43,2886.0,233.9168,234.0696,233.809,234.0696,2886.0
2021-04-26 14:15:00,260.38,260.43,260.21,260.29,2917.0,234.0247,234.0696,233.8719,233.9438,2917.0
2021-04-26 14:20:00,260.28,260.34,260.2,260.24,2603.0,233.9348,233.9887,233.8629,233.8988,2603.0
2021-04-26 14:25:00,260.25,260.69,260.25,260.65,4114.0,233.9078,234.3033,233.9078,234.2673,4114.0
2021-04-26 14:30:00,260.63,260.7,260.49,260.69,2343.0,234.2494,234.3123,234.1235,234.3033,2343.0
2021-04-26 14:35:00,260.64,260.66,260.39,260.55,6063.0,234.2584,234.2763,234.0337,234.1775,6063.0
2021-04-26 14:40:00,260.56,260.77,260.55,260.64,3639.0,234.1865,234.3752,234.1775,234.2584,3639.0
2021-04-26 14:45:00,260.73,261.13,260.63,261.13,4882.0,234.3392,234.6988,234.2494,234.6988,4882.0
2021-04-26 14:50:00,261.08,261.1,260.77,260.77,2475.0,234.6538,234.6718,234.3752,234.3752,2475.0
2021-04-26 14:55:00,260.72,260.99,260.69,260.81,5298.0,234.3303,234.5729,234.3033,234.4112,5298.0
2021-04-26 15:00:00,260.91,260.91,260.53,260.67,7451.0,234.501,234.501,234.1595,234.2853,7451.0
2021-04-26 15:05:00,260.45,260.7,260.42,260.59,9330.0,234.0876,234.3123,234.0606,234.2134,9330.0
2021-04-26 15:10:00,260.59,260.79,260.47,260.68,4601.0,234.2134,234.3932,234.1056,234.2943,4601.0
2021-04-26 15:15:00,260.63,260.72,260.27,260.4,8862.0,234.2494,234.3303,233.9258,234.0427,8862.0
2021-04-26 15:20:00,260.37,260.56,260.21,260.35,8989.0,234.0157,234.1865,233.8719,233.9977,8989.0
2021-04-26 15:25:00,260.42,260.43,259.87,259.87,6172.0,234.0606,234.0696,233.5663,233.5663,6172.0
2021-04-26 15:30:00,259.85,260.1,259.69,260.1,6351.0,233.5483,233.773,233.4045,233.773,6351.0
2021-04-26 15:35:00,260.2,260.33,259.94,260.04,14833.0,233.8629,233.9797,233.6292,233.7191,14833.0
2021-04-26 15:40:00,260.13,260.39,259.93,260.06,47898.0,233.8,234.0337,233.6202,233.7371,47898.0
2021-04-26 15:45:00,260.03,260.15,259.55,259.55,15690.0,233.7101,233.818,233.2787,233.2787,15690.0
2021-04-26 15:50:00,259.64,259.81,259.28,259.28,32672.0,233.3596,233.5124,233.036,233.036,32672.0
2021-04-26 15:55:00,259.36,259.39,258.93,259.0,49547.0,233.1079,233.1349,232.7214,232.7844,49547.0
2021-04-27 09:30:00,258.71,260.07,258.12,258.35,22520.0,232.5237,233.7461,231.9934,232.2001,22520.0
2021-04-27 09:35:00,258.12,258.61,257.76,258.38,10780.0,231.9934,232.4338,231.6699,232.2271,10780.0
2021-04-27 09:40:00,258.62,258.76,257.85,258.15,7807.0,232.4428,232.5686,231.7508,232.0204,7807.0
2021-04-27 09:45:00,258.37,259.21,258.19,259.16,3861.0,232.2181,232.9731,232.0563,232.9282,3861.0
2021-04-27 09:50:00,259.03,259.71,258.83,259.42,6956.0,232.8113,233.4225,232.6316,233.1618,6956.0
2021-04-27 09:55:00,259.44,259.48,258.95,259.17,12948.0,233.1798,233.2158,232.7394,232.9371,12948.0
2021-04-27 10:00:00,259.07,259.41,258.73,259.12,4764.0,232.8473,233.1529,232.5417,232.8922,4764.0
2021-04-27 10:05:00,259.04,259.06,258.28,258.72,5710.0,232.8203,232.8383,232.1372,232.5327,5710.0
2021-04-27 10:10:00,258.75,259.01,258.45,258.96,4759.0,232.5597,232.7933,232.29,232.7484,4759.0
2021-04-27 10:15:00,258.89,258.89,258.4,258.53,3757.0,232.6855,232.6855,232.2451,232.3619,3757.0
2021-04-27 10:20:00,258.61,258.61,258.32,258.32,2368.0,232.4338,232.4338,232.1732,232.1732,2368.0
2021-04-27 10:25:00,258.39,258.66,258.0,258.27,2806.0,232.2361,232.4788,231.8856,232.1282,2806.0
2021-04-27 10:30:00,258.4,258.6,258.16,258.35,7686.0,232.2451,232.4248,232.0294,232.2001,7686.0
2021-04-27 10:35:00,258.38,258.58,258.13,258.19,11786.0,232.2271,232.4069,232.0024,232.0563,11786.0
2021-04-27 10:40:00,258.26,258.51,258.2,258.35,6742.0,232.1193,232.344,232.0653,232.2001,6742.0
2021-04-27 10:45:00,258.43,258.47,258.16,258.31,9466.0,232.2721,232.308,232.0294,232.1642,9466.0
2021-04-27 10:50:00,258.29,258.51,258.23,258.23,8614.0,232.1462,232.344,232.0923,232.0923,8614.0
2021-04-27 10:55:00,258.25,258.42,258.11,258.29,4709.0,232.1103,232.2631,231.9844,232.1462,4709.0
2021-04-27 11:00:00,258.29,258.54,258.15,258.18,5311.0,232.1462,232.3709,232.0204,232.0474,5311.0
2021-04-27 11:05:00,258.25,258.66,258.17,258.27,5888.0,232.1103,232.4788,232.0384,232.1282,5888.0
2021-04-27 11:10:00,258.31,258.34,257.66,257.75,8904.0,232.1642,232.1912,231.58,231.6609,8904.0
2021-04-27 11:15:00,257.76,257.78,257.34,257.36,10529.0,231.6699,231.6878,231.2924,231.3104,10529.0
2021-04-27 11:20:00,257.39,257.66,257.28,257.54,10459.0,231.3373,231.58,231.2385,231.4721,10459.0
2021-04-27 11:25:00,257.54,257.56,257.26,257.32,4996.0,231.4721,231.4901,231.2205,231.2744,4996.0
2021-04-27 11:30:00,257.42,257.51,257.27,257.35,6219.0,231.3643,231.4452,231.2295,231.3014,6219.0
2021-04-27 11:35:00,257.36,257.55,257.21,257.53,5062.0,231.3104,231.4811,231.1755,231.4631,5062.0
2021-04-27 11:40:00,257.64,257.86,257.64,257.86,2282.0,231.562,231.7597,231.562,231.7597,2282.0
2021-04-27 11:45:00,257.96,258.09,257.73,257.85,4010.0,231.8496,231.9665,231.6429,231.7508,4010.0
2021-04-27 11:50:00,257.88,257.97,257.82,257.89,2834.0,231.7777,231.8586,231.7238,231.7867,2834.0
2021-04-27 11:55:00,257.93,258.18,257.86,258.02,2717.0,231.8227,232.0474,231.7597,231.9036,2717.0
2021-04-27 12:00:00,258.03,258.07,257.7,257.7,7928.0,231.9125,231.9485,231.6159,231.6159,7928.0
2021-04-27 12:05:00,257.69,257.82,257.42,257.82,5031.0,231.607,231.7238,231.3643,231.7238,5031.0
2021-04-27 12:10:00,257.86,258.02,257.67,257.79,3361.0,231.7597,231.9036,231.589,231.6968,3361.0
2021-04-27 12:15:00,257.69,257.8,257.67,257.71,3115.0,231.607,231.7058,231.589,231.6249,3115.0
2021-04-27 12:20:00,257.66,257.75,257.37,257.41,7566.0,231.58,231.6609,231.3193,231.3553,7566.0
2021-04-27 12:25:00,257.43,257.58,257.21,257.34,10702.0,231.3733,231.5081,231.1755,231.2924,10702.0
2021-04-27 12:30:00,257.35,257.35,257.12,257.23,11138.0,231.3014,231.3014,231.0946,231.1935,11138.0
2021-04-27 12:35:00,257.32,257.5,257.21,257.21,14391.0,231.2744,231.4362,231.1755,231.1755,14391.0
2021-04-27 12:40:00,257.27,257.3,256.85,257.1,9402.0,231.2295,231.2564,230.852,231.0767,9402.0
2021-04-27 12:45:00,257.12,257.12,256.66,256.82,3250.0,231.0946,231.0946,230.6812,230.825,3250.0
2021-04-27 12:50:00,256.72,256.87,256.49,256.7,6568.0,230.7351,230.87,230.5284,230.7172,6568.0
2021-04-27 12:55:00,256.72,256.72,256.35,256.37,6023.0,230.7351,230.7351,230.4026,230.4206,6023.0
2021-04-27 13:00:00,256.34,256.36,255.71,256.2,14415.0,230.3936,230.4116,229.8274,230.2678,14415.0
2021-04-27 13:05:00,256.17,256.28,256.01,256.28,4428.0,230.2408,230.3397,230.097,230.3397,4428.0
2021-04-27 13:10:00,256.22,256.22,255.83,255.84,6231.0,230.2857,230.2857,229.9352,229.9442,6231.0
2021-04-27 13:15:00,255.91,256.27,255.81,256.26,5908.0,230.0071,230.3307,229.9172,230.3217,5908.0
2021-04-27 13:20:00,256.23,256.53,256.06,256.16,7006.0,230.2947,230.5644,230.1419,230.2318,7006.0
2021-04-27 13:25:00,256.22,256.66,256.12,256.63,5815.0,230.2857,230.6812,230.1959,230.6542,5815.0
2021-04-27 13:30:00,256.65,256.66,256.31,256.37,6345.0,230.6722,230.6812,230.3666,230.4206,6345.0
2021-04-27 13:35:00,256.42,256.49,256.27,256.4,7444.0,230.4655,230.5284,230.3307,230.4475,7444.0
2021-04-27 13:40:00,256.44,256.53,256.34,256.39,7086.0,230.4835,230.5644,230.3936,230.4385,7086.0
2021-04-27 13:45:00,256.36,256.36,256.1,256.24,4038.0,230.4116,230.4116,230.1779,230.3037,4038.0
2021-04-27 13:50:00,256.3,256.71,256.3,256.51,5201.0,230.3576,230.7261,230.3576,230.5464,5201.0
2021-04-27 13:55:00,256.54,256.76,256.52,256.76,3077.0,230.5734,230.7711,230.5554,230.7711,3077.0
2021-04-27 14:00:00,256.58,256.74,256.55,256.73,4961.0,230.6093,230.7531,230.5823,230.7441,4961.0
2021-04-27 14:05:00,256.8,257.06,256.8,256.99,4339.0,230.807,231.0407,230.807,230.9778,4339.0
2021-04-27 14:10:00,257.06,257.19,256.97,257.19,8925.0,231.0407,231.1576,230.9598,231.1576,8925.0
2021-04-27 14:15:00,257.2,257.57,257.2,257.41,5946.0,231.1665,231.4991,231.1665,231.3553,5946.0
2021-04-27 14:20:00,257.37,257.62,257.24,257.62,4972.0,231.3193,231.544,231.2025,231.544,4972.0
2021-04-27 14:25:00,257.49,257.61,257.4,257.61,4650.0,231.4272,231.5351,231.3463,231.5351,4650.0
2021-04-27 14:30:00,257.63,257.63,257.46,257.54,4916.0,231.553,231.553,231.4002,231.4721,4916.0
2021-04-27 14:35:00,257.52,257.72,257.4,257.64,4307.0,231.4542,231.6339,231.3463,231.562,4307.0
2021-04-27 14:40:00,257.62,257.67,257.48,257.48,8495.0,231.544,231.589,231.4182,231.4182,8495.0
2021-04-27 14:45:00,257.44,257.56,257.31,257.5,5276.0,231.3823,231.4901,231.2654,231.4362,5276.0
2021-04-27 14:50:00,257.44,257.46,257.16,257.26,5372.0,231.3823,231.4002,231.1306,231.2205,5372.0
2021-04-27 14:55:00,257.25,257.41,257.0,257.22,9000.0,231.2115,231.3553,230.9868,231.1845,9000.0
2021-04-27 15:00:00,257.15,257.49,257.11,257.26,15324.0,231.1216,231.4272,231.0857,231.2205,15324.0
2021-04-27 15:05:00,257.17,257.39,257.07,257.32,27097.0,231.1396,231.3373,231.0497,231.2744,27097.0
2021-04-27 15:10:00,257.29,257.62,257.07,257.52,43733.0,231.2474,231.544,231.0497,231.4542,43733.0
2021-04-27 15:15:00,257.5,257.72,257.12,257.68,46052.0,231.4362,231.6339,231.0946,231.598,46052.0
2021-04-27 15:20:00,257.72,257.74,257.44,257.54,14703.0,231.6339,231.6519,231.3823,231.4721,14703.0
2021-04-27 15:25:00,257.53,257.6,257.41,257.52,5543.0,231.4631,231.5261,231.3553,231.4542,5543.0
2021-04-27 15:30:00,257.53,257.8,257.43,257.78,11501.0,231.4631,231.7058,231.3733,231.6878,11501.0
2021-04-27 15:35:00,257.81,257.99,257.69,257.76,9072.0,231.7148,231.8766,231.607,231.6699,9072.0
2021-04-27 15:40:00,257.8,257.96,257.62,257.95,14883.0,231.7058,231.8496,231.544,231.8406,14883.0
2021-04-27 15:45:00,257.97,258.0,257.87,257.9,12551.0,231.8586,231.8856,231.7687,231.7957,12551.0
2021-04-27 15:50:00,257.93,258.16,257.89,257.97,25658.0,231.8227,232.0294,231.7867,231.8586,25658.0
2021-04-27 15:55:00,257.96,258.15,257.8,257.83,40760.0,231.8496,232.0204,231.7058,231.7328,40760.0
2021-04-28 09:30:00,257.89,258.74,257.89,258.62,18483.0,231.7867,232.5507,231.7867,232.4428,18483.0
2021-04-28 09:35:00,258.94,259.09,258.24,258.66,8016.0,232.7304,232.8652,232.1013,232.4788,8016.0
2021-04-28 09:40:00,258.91,258.91,257.93,257.99,6607.0,232.7035,232.7035,231.8227,231.8766,6607.0
2021-04-28 09:45:00,257.64,257.7,257.01,257.26,12420.0,231.562,231.6159,230.9958,231.2205,12420.0
2021-04-28 09:50:00,257.39,257.58,257.0,257.32,5204.0,231.3373,231.5081,230.9868,231.2744,5204.0
2021-04-28 09:55:00,257.28,257.4,256.74,256.74,14510.0,231.2385,231.3463,230.7531,230.7531,14510.0
2021-04-28 10:00:00,256.75,256.86,255.44,255.98,16705.0,230.7621,230.861,229.5847,230.07,16705.0
2021-04-28 10:05:00,256.01,256.17,255.84,255.86,5157.0,230.097,230.2408,229.9442,229.9622,5157.0
2021-04-28 10:10:00,255.86,256.29,255.77,256.06,7410.0,229.9622,230.3487,229.8813,230.1419,7410.0
2021-04-28 10:15:00,255.97,256.12,255.61,255.99,5395.0,230.061,230.1959,229.7375,230.079,5395.0
2021-04-28 10:20:00,255.97,256.04,255.74,255.86,5351.0,230.061,230.124,229.8543,229.9622,5351.0
2021-04-28 10:25:00,255.86,256.44,255.86,256.42,7210.0,229.9622,230.4835,229.9622,230.4655,7210.0
2021-04-28 10:30:00,256.37,256.93,256.37,256.76,5151.0,230.4206,230.9239,230.4206,230.7711,5151.0
2021-04-28 10:35:00,256.79,256.87,256.36,256.72,19445.0,230.798,230.87,230.4116,230.7351,19445.0
2021-04-28 10:40:00,256.64,256.64,256.37,256.49,13770.0,230.6632,230.6632,230.4206,230.5284,13770.0
2021-04-28 10:45:00,256.55,256.92,256.45,256.69,9356.0,230.5823,230.9149,230.4925,230.7082,9356.0
2021-04-28 10:50:00,256.57,256.68,256.29,256.41,5657.0,230.6003,230.6992,230.3487,230.4565,5657.0
2021-04-28 10:55:00,256.49,256.55,256.28,256.32,5952.0,230.5284,230.5823,230.3397,230.3756,5952.0
2021-04-28 11:00:00,256.32,256.62,256.24,256.49,10629.0,230.3756,230.6453,230.3037,230.5284,10629.0
2021-04-28 11:05:00,256.51,256.63,256.44,256.48,3423.0,230.5464,230.6542,230.4835,230.5194,3423.0
2021-04-28 11:10:00,256.47,256.61,256.4,256.42,3317.0,230.5104,230.6363,230.4475,230.4655,3317.0
2021-04-28 11:15:00,256.51,256.58,256.38,256.56,2657.0,230.5464,230.6093,230.4295,230.5913,2657.0
2021-04-28 11:20:00,256.59,256.61,255.9,255.9,5583.0,230.6183,230.6363,229.9981,229.9981,5583.0
2021-04-28 11:25:00,255.74,256.32,255.66,256.32,8854.0,229.8543,230.3756,229.7824,230.3756,8854.0
2021-04-28 11:30:00,256.35,256.39,255.73,255.93,18991.0,230.4026,230.4385,229.8453,230.0251,18991.0
2021-04-28 11:35:00,255.92,256.12,255.82,255.82,5879.0,230.0161,230.1959,229.9262,229.9262,5879.0
2021-04-28 11:40:00,255.94,256.07,255.78,255.97,4910.0,230.0341,230.1509,229.8903,230.061,4910.0
2021-04-28 11:45:00,256.0,256.08,255.89,255.89,3759.0,230.088,230.1599,229.9891,229.9891,3759.0
2021-04-28 11:50:00,255.89,255.89,255.64,255.67,5877.0,229.9891,229.9891,229.7645,229.7914,5877.0
2021-04-28 11:55:00,255.7,255.8,255.59,255.74,1986.0,229.8184,229.9083,229.7195,229.8543,1986.0
2021-04-28 12:00:00,255.66,255.85,255.54,255.84,4331.0,229.7824,229.9532,229.6746,229.9442,4331.0
2021-04-28 12:05:00,255.9,256.07,255.85,255.89,2955.0,229.9981,230.1509,229.9532,229.9891,2955.0
2021-04-28 12:10:00,255.89,256.03,255.82,255.97,6388.0,229.9891,230.115,229.9262,230.061,6388.0
2021-04-28 12:15:00,255.93,255.93,255.57,255.57,4192.0,230.0251,230.0251,229.7015,229.7015,4192.0
2021-04-28 12:20:00,255.61,255.61,255.25,255.3,6620.0,229.7375,229.7375,229.4139,229.4589,6620.0
2021-04-28 12:25:00,255.29,255.5,255.2,255.43,6370.0,229.4499,229.6386,229.369,229.5757,6370.0
2021-04-28 12:30:00,255.43,255.53,255.36,255.46,2982.0,229.5757,229.6656,229.5128,229.6027,2982.0
2021-04-28 12:35:00,255.39,255.43,255.19,255.19,1116.0,229.5398,229.5757,229.36,229.36,1116.0
2021-04-28 12:40:00,255.15,255.21,254.9,254.95,5216.0,229.324,229.378,229.0994,229.1443,5216.0
2021-04-28 12:45:00,255.14,255.52,255.07,255.44,6200.0,229.3151,229.6566,229.2521,229.5847,6200.0
2021-04-28 12:50:00,255.41,255.51,255.19,255.21,2982.0,229.5577,229.6476,229.36,229.378,2982.0
2021-04-28 12:55:00,255.14,255.17,254.8,254.92,3480.0,229.3151,229.342,229.0095,229.1173,3480.0
2021-04-28 13:00:00,254.93,255.08,254.93,255.01,2967.0,229.1263,229.2611,229.1263,229.1982,2967.0
2021-04-28 13:05:00,255.0,255.11,254.89,254.89,3060.0,229.1892,229.2881,229.0904,229.0904,3060.0
2021-04-28 13:10:00,254.89,254.96,254.55,254.63,4607.0,229.0904,229.1533,228.7848,228.8567,4607.0
2021-04-28 13:15:00,254.56,254.97,254.56,254.91,6032.0,228.7938,229.1623,228.7938,229.1083,6032.0
2021-04-28 13:20:00,254.99,255.05,254.73,254.73,5387.0,229.1802,229.2342,228.9466,228.9466,5387.0
2021-04-28 13:25:00,254.77,254.82,254.63,254.72,3826.0,228.9825,229.0275,228.8567,228.9376,3826.0
2021-04-28 13:30:00,254.79,254.79,254.7,254.77,3383.0,229.0005,229.0005,228.9196,228.9825,3383.0
2021-04-28 13:35:00,254.78,254.87,254.71,254.87,4087.0,228.9915,229.0724,228.9286,229.0724,4087.0
2021-04-28 13:40:00,254.89,254.89,254.66,254.7,2246.0,229.0904,229.0904,228.8836,228.9196,2246.0
2021-04-28 13:45:00,254.71,254.76,254.62,254.7,3761.0,228.9286,228.9735,228.8477,228.9196,3761.0
2021-04-28 13:50:00,254.7,254.71,254.37,254.55,8665.0,228.9196,228.9286,228.623,228.7848,8665.0
2021-04-28 13:55:00,254.59,254.98,254.48,254.81,2649.0,228.8207,229.1713,228.7219,229.0185,2649.0
2021-04-28 14:00:00,254.84,255.34,254.71,254.71,6066.0,229.0454,229.4948,228.9286,228.9286,6066.0
2021-04-28 14:05:00,254.74,254.85,254.59,254.72,1983.0,228.9555,229.0544,228.8207,228.9376,1983.0
2021-04-28 14:10:00,254.62,254.97,254.61,254.88,8264.0,228.8477,229.1623,228.8387,229.0814,8264.0
2021-04-28 14:15:00,254.89,254.91,254.62,254.65,4582.0,229.0904,229.1083,228.8477,228.8747,4582.0
2021-04-28 14:20:00,254.63,255.03,254.63,255.02,3494.0,228.8567,229.2162,228.8567,229.2072,3494.0
2021-04-28 14:25:00,255.04,255.05,254.82,255.03,5056.0,229.2252,229.2342,229.0275,229.2162,5056.0
2021-04-28 14:30:00,254.98,255.05,254.68,254.82,6173.0,229.1713,229.2342,228.9016,229.0275,6173.0
2021-04-28 14:35:00,255.01,255.28,254.82,255.23,6737.0,229.1982,229.4409,229.0275,229.396,6737.0
2021-04-28 14:40:00,255.16,255.21,255.02,255.08,5384.0,229.333,229.378,229.2072,229.2611,5384.0
2021-04-28 14:45:00,255.08,255.38,255.01,255.2,7216.0,229.2611,229.5308,229.1982,229.369,7216.0
2021-04-28 14:50:00,255.28,255.41,255.24,255.27,4530.0,229.4409,229.5577,229.4049,229.4319,4530.0
2021-04-28 14:55:00,255.31,255.5,255.18,255.5,10952.0,229.4679,229.6386,229.351,229.6386,10952.0
2021-04-28 15:00:00,255.54,255.75,255.52,255.68,7533.0,229.6746,229.8633,229.6566,229.8004,7533.0
2021-04-28 15:05:00,255.56,255.56,255.31,255.36,5739.0,229.6925,229.6925,229.4679,229.5128,5739.0
2021-04-28 15:10:00,255.29,255.3,254.59,254.77,6571.0,229.4499,229.4589,228.8207,228.9825,6571.0
2021-04-28 15:15:00,254.78,254.99,254.77,254.87,4071.0,228.9915,229.1802,228.9825,229.0724,4071.0
2021-04-28 15:20:00,254.88,255.03,254.81,254.82,5767.0,229.0814,229.2162,229.0185,229.0275,5767.0
2021-04-28 15:25:00,254.83,255.16,254.82,255.16,3683.0,229.0364,229.333,229.0275,229.333,3683.0
2021-04-28 15:30:00,255.17,255.17,254.86,255.0,10082.0,229.342,229.342,229.0634,229.1892,10082.0
2021-04-28 15:35:00,255.1,255.8,255.07,255.73,4927.0,229.2791,229.9083,229.2521,229.8453,4927.0
2021-04-28 15:40:00,255.73,255.93,255.67,255.67,5130.0,229.8453,230.0251,229.7914,229.7914,5130.0
2021-04-28 15:45:00,255.67,255.78,255.42,255.45,9411.0,229.7914,229.8903,229.5667,229.5937,9411.0
2021-04-28 15:50:00,255.23,255.33,255.07,255.3,19894.0,229.396,229.4858,229.2521,229.4589,19894.0
2021-04-28 15:55:00,255.24,255.48,254.9,255.45,43950.0,229.4049,229.6206,229.0994,229.5937,43950.0
2021-04-29 09:30:00,256.13,256.45,255.02,255.46,25850.0,230.2049,230.4925,229.2072,229.6027,25850.0
2021-04-29 09:35:00,255.63,256.23,255.57,255.8,4719.0,229.7555,230.2947,229.7015,229.9083,4719.0
2021-04-29 09:40:00,255.74,255.74,254.74,255.03,1900.0,229.8543,229.8543,228.9555,229.2162,1900.0
2021-04-29 09:45:00,254.77,255.3,254.54,254.55,3277.0,228.9825,229.4589,228.7758,228.7848,3277.0
2021-04-29 09:50:00,254.73,255.09,254.63,254.96,4335.0,228.9466,229.2701,228.8567,229.1533,4335.0
2021-04-29 09:55:00,254.8,255.2,254.57,254.66,4925.0,229.0095,229.369,228.8028,228.8836,4925.0
2021-04-29 10:00:00,254.67,254.9,254.49,254.8,4910.0,228.8926,229.0994,228.7309,229.0095,4910.0
2021-04-29 10:05:00,254.65,255.13,254.56,254.76,6906.0,228.8747,229.3061,228.7938,228.9735,6906.0
2021-04-29 10:10:00,254.69,255.33,254.68,255.09,5067.0,228.9106,229.4858,228.9016,229.2701,5067.0
2021-04-29 10:15:00,255.09,255.29,255.0,255.19,8378.0,229.2701,229.4499,229.1892,229.36,8378.0
2021-04-29 10:20:00,255.21,255.27,254.93,255.05,9408.0,229.378,229.4319,229.1263,229.2342,9408.0
2021-04-29 10:25:00,255.0,255.0,254.57,254.89,5533.0,229.1892,229.1892,228.8028,229.0904,5533.0
2021-04-29 10:30:00,254.7,254.87,254.2,254.25,4474.0,228.9196,229.0724,228.4702,228.5151,4474.0
2021-04-29 10:35:00,254.18,254.32,253.82,254.04,9550.0,228.4522,228.5781,228.1287,228.3264,9550.0
2021-04-29 10:40:00,254.06,254.28,253.89,254.27,2700.0,228.3444,228.5421,228.1916,228.5331,2700.0
2021-04-29 10:45:00,254.22,254.45,253.62,253.62,18742.0,228.4882,228.6949,227.9489,227.9489,18742.0
2021-04-29 10:50:00,253.79,254.07,253.74,253.99,6406.0,228.1017,228.3534,228.0568,228.2815,6406.0
2021-04-29 10:55:00,253.95,254.31,253.83,254.04,5861.0,228.2455,228.5691,228.1377,228.3264,5861.0
2021-04-29 11:00:00,254.08,254.38,254.05,254.07,5583.0,228.3624,228.632,228.3354,228.3534,5583.0
2021-04-29 11:05:00,254.18,254.76,254.17,254.76,7560.0,228.4522,228.9735,228.4432,228.9735,7560.0
2021-04-29 11:10:00,254.68,254.93,254.59,254.84,4825.0,228.9016,229.1263,228.8207,229.0454,4825.0
2021-04-29 11:15:00,254.78,254.94,254.14,254.18,6190.0,228.9915,229.1353,228.4163,228.4522,6190.0
2021-04-29 11:20:00,254.37,255.04,254.18,255.04,5835.0,228.623,229.2252,228.4522,229.2252,5835.0
2021-04-29 11:25:00,255.2,255.53,255.09,255.16,8214.0,229.369,229.6656,229.2701,229.333,8214.0
2021-04-29 11:30:00,254.98,255.15,254.82,254.86,3249.0,229.1713,229.324,229.0275,229.0634,3249.0
2021-04-29 11:35:00,254.99,255.07,254.83,255.02,14922.0,229.1802,229.2521,229.0364,229.2072,14922.0
2021-04-29 11:40:00,254.98,255.34,254.89,255.27,4862.0,229.1713,229.4948,229.0904,229.4319,4862.0
2021-04-29 11:45:00,255.26,255.55,255.24,255.25,6177.0,229.4229,229.6836,229.4049,229.4139,6177.0
2021-04-29 11:50:00,255.06,255.19,255.0,255.06,6892.0,229.2432,229.36,229.1892,229.2432,6892.0
2021-04-29 11:55:00,255.05,255.75,255.04,255.42,3902.0,229.2342,229.8633,229.2252,229.5667,3902.0
2021-04-29 12:00:00,255.29,255.29,254.86,254.88,4397.0,229.4499,229.4499,229.0634,229.0814,4397.0
2021-04-29 12:05:00,254.91,255.0,254.69,254.73,2730.0,229.1083,229.1892,228.9106,228.9466,2730.0
2021-04-29 12:10:00,254.97,255.0,254.78,254.84,2707.0,229.1623,229.1892,228.9915,229.0454,2707.0
2021-04-29 12:15:00,254.95,254.95,254.58,254.89,4110.0,229.1443,229.1443,228.8117,229.0904,4110.0
2021-04-29 12:20:00,254.99,255.02,254.74,254.77,3583.0,229.1802,229.2072,228.9555,228.9825,3583.0
2021-04-29 12:25:00,254.87,254.87,254.1,254.28,6125.0,229.0724,229.0724,228.3803,228.5421,6125.0
2021-04-29 12:30:00,254.22,254.5,254.18,254.32,2207.0,228.4882,228.7398,228.4522,228.5781,2207.0
2021-04-29 12:35:00,254.42,254.44,253.92,254.09,2700.0,228.6679,228.6859,228.2185,228.3713,2700.0
2021-04-29 12:40:00,254.07,254.39,254.07,254.33,2382.0,228.3534,228.641,228.3534,228.587,2382.0
2021-04-29 12:45:00,254.43,254.69,254.4,254.48,3656.0,228.6769,228.9106,228.65,228.7219,3656.0
2021-04-29 12:50:00,254.43,254.7,254.39,254.61,4611.0,228.6769,228.9196,228.641,228.8387,4611.0
2021-04-29 12:55:00,254.58,254.58,254.25,254.33,4184.0,228.8117,228.8117,228.5151,228.587,4184.0
2021-04-29 13:00:00,254.33,254.35,254.22,254.3,2593.0,228.587,228.605,228.4882,228.5601,2593.0
2021-04-29 13:05:00,254.35,254.58,254.35,254.56,2514.0,228.605,228.8117,228.605,228.7938,2514.0
2021-04-29 13:10:00,254.67,254.91,254.66,254.91,1868.0,228.8926,229.1083,228.8836,229.1083,1868.0
2021-04-29 13:15:00,254.91,255.28,254.84,255.06,5025.0,229.1083,229.4409,229.0454,229.2432,5025.0
2021-04-29 13:20:00,255.13,255.19,255.06,255.07,1745.0,229.3061,229.36,229.2432,229.2521,1745.0
2021-04-29 13:25:00,255.23,255.46,255.11,255.35,3596.0,229.396,229.6027,229.2881,229.5038,3596.0
2021-04-29 13:30:00,255.37,255.37,255.18,255.3,2671.0,229.5218,229.5218,229.351,229.4589,2671.0
2021-04-29 13:35:00,255.32,255.36,254.96,255.14,2187.0,229.4768,229.5128,229.1533,229.3151,2187.0
2021-04-29 13:40:00,255.04,255.06,254.77,255.02,3486.0,229.2252,229.2432,228.9825,229.2072,3486.0
2021-04-29 13:45:00,255.02,255.38,254.86,255.23,1834.0,229.2072,229.5308,229.0634,229.396,1834.0
2021-04-29 13:50:00,255.24,255.32,255.16,255.16,1721.0,229.4049,229.4768,229.333,229.333,1721.0
2021-04-29 13:55:00,255.15,255.15,254.74,254.84,3661.0,229.324,229.324,228.9555,229.0454,3661.0
2021-04-29 14:00:00,254.94,255.3,254.87,255.17,1900.0,229.1353,229.4589,229.0724,229.342,1900.0
2021-04-29 14:05:00,255.4,255.43,255.21,255.29,1836.0,229.5487,229.5757,229.378,229.4499,1836.0
2021-04-29 14:10:00,255.31,255.49,255.3,255.36,3079.0,229.4679,229.6296,229.4589,229.5128,3079.0
2021-04-29 14:15:00,255.65,256.0,255.57,256.0,6464.0,229.7734,230.088,229.7015,230.088,6464.0
2021-04-29 14:20:00,255.99,256.15,255.99,256.12,3235.0,230.079,230.2228,230.079,230.1959,3235.0
2021-04-29 14:25:00,256.0,256.08,255.93,256.07,1249.0,230.088,230.1599,230.0251,230.1509,1249.0
2021-04-29 14:30:00,256.2,256.2,255.92,255.92,2983.0,230.2678,230.2678,230.0161,230.0161,2983.0
2021-04-29 14:35:00,256.25,256.29,256.19,256.29,1000.0,230.3127,230.3487,230.2588,230.3487,1000.0
2021-04-29 14:40:00,256.25,256.63,256.2,256.55,1890.0,230.3127,230.6542,230.2678,230.5823,1890.0
2021-04-29 14:45:00,256.64,256.8,256.43,256.43,3350.0,230.6632,230.807,230.4745,230.4745,3350.0
2021-04-29 14:50:00,256.55,256.6,256.42,256.42,2550.0,230.5823,230.6273,230.4655,230.4655,2550.0
2021-04-29 14:55:00,256.51,256.58,256.41,256.48,1505.0,230.5464,230.6093,230.4565,230.5194,1505.0
2021-04-29 15:00:00,256.59,256.69,256.48,256.54,3553.0,230.6183,230.7082,230.5194,230.5734,3553.0
2021-04-29 15:05:00,256.47,256.83,256.46,256.74,2700.0,230.5104,230.834,230.5015,230.7531,2700.0
2021-04-29 15:10:00,256.7,256.75,256.4,256.54,3341.0,230.7172,230.7621,230.4475,230.5734,3341.0
2021-04-29 15:15:00,256.51,256.58,256.39,256.42,4878.0,230.5464,230.6093,230.4385,230.4655,4878.0
2021-04-29 15:20:00,256.51,256.51,256.2,256.2,3745.0,230.5464,230.5464,230.2678,230.2678,3745.0
2021-04-29 15:25:00,256.31,256.31,256.16,256.16,2324.0,230.3666,230.3666,230.2318,230.2318,2324.0
2021-04-29 15:30:00,256.23,256.42,256.16,256.41,5061.0,230.2947,230.4655,230.2318,230.4565,5061.0
2021-04-29 15:35:00,256.37,256.64,256.37,256.37,5713.0,230.4206,230.6632,230.4206,230.4206,5713.0
2021-04-29 15:40:00,256.48,256.51,256.28,256.38,5388.0,230.5194,230.5464,230.3397,230.4295,5388.0
2021-04-29 15:45:00,256.43,256.81,256.41,256.59,6445.0,230.4745,230.816,230.4565,230.6183,6445.0
2021-04-29 15:50:00,256.56,256.73,256.47,256.61,11081.0,230.5913,230.7441,230.5104,230.6363,11081.0
2021-04-29 15:55:00,256.64,256.86,256.43,256.83,23060.0,230.6632,230.861,230.4745,230.834,23060.0
2021-04-30 09:30:00,255.55,255.55,254.05,254.05,14860.0,229.6836,229.6836,228.3354,228.3354,14860.0
2021-04-30 09:35:00,254.36,254.4,253.1,253.64,5595.0,228.614,228.65,227.4815,227.9669,5595.0
2021-04-30 09:40:00,253.88,254.11,253.62,253.91,4107.0,228.1826,228.3893,227.9489,228.2096,4107.0
2021-04-30 09:45:00,253.9,254.3,253.8,253.94,3133.0,228.2006,228.5601,228.1107,228.2365,3133.0
2021-04-30 09:50:00,253.8,255.13,253.76,255.13,4079.0,228.1107,229.3061,228.0747,229.3061,4079.0
2021-04-30 09:55:00,254.94,255.29,254.89,255.1,3235.0,229.1353,229.4499,229.0904,229.2791,3235.0
2021-04-30 10:00:00,255.18,255.4,254.76,255.4,4277.0,229.351,229.5487,228.9735,229.5487,4277.0
2021-04-30 10:05:00,255.06,255.06,254.65,254.68,2746.0,229.2432,229.2432,228.8747,228.9016,2746.0
2021-04-30 10:10:00,254.92,255.09,254.58,254.73,5537.0,229.1173,229.2701,228.8117,228.9466,5537.0
2021-04-30 10:15:00,254.71,254.79,254.41,254.65,1804.0,228.9286,229.0005,228.659,228.8747,1804.0
2021-04-30 10:20:00,254.72,254.72,254.3,254.3,2534.0,228.9376,228.9376,228.5601,228.5601,2534.0
2021-04-30 10:25:00,254.52,254.54,254.11,254.43,3994.0,228.7578,228.7758,228.3893,228.6769,3994.0
2021-04-30 10:30:00,254.23,254.3,253.69,253.79,4640.0,228.4972,228.5601,228.0118,228.1017,4640.0
2021-04-30 10:35:00,253.79,253.79,253.01,253.42,3532.0,228.1017,228.1017,227.4007,227.7692,3532.0
2021-04-30 10:40:00,253.46,253.89,253.45,253.89,2422.0,227.8051,228.1916,227.7961,228.1916,2422.0
2021-04-30 10:45:00,253.72,254.05,253.34,253.34,4045.0,228.0388,228.3354,227.6973,227.6973,4045.0
2021-04-30 10:50:00,253.26,253.5,253.15,253.29,3754.0,227.6254,227.8411,227.5265,227.6523,3754.0
2021-04-30 10:55:00,253.15,253.26,252.89,253.25,4008.0,227.5265,227.6254,227.2928,227.6164,4008.0
2021-04-30 11:00:00,253.08,253.08,252.74,252.9,3338.0,227.4636,227.4636,227.158,227.3018,3338.0
2021-04-30 11:05:00,252.95,253.22,252.65,252.65,2273.0,227.3467,227.5894,227.0771,227.0771,2273.0
2021-04-30 11:10:00,252.75,252.91,252.5,252.79,4091.0,227.167,227.3108,226.9423,227.2029,4091.0
2021-04-30 11:15:00,252.7,252.78,252.46,252.47,4485.0,227.122,227.1939,226.9063,226.9153,4485.0
2021-04-30 11:20:00,252.47,252.83,252.3,252.81,5643.0,226.9153,227.2389,226.7625,227.2209,5643.0
2021-04-30 11:25:00,252.77,253.01,252.56,252.92,4125.0,227.1849,227.4007,226.9962,227.3198,4125.0
2021-04-30 11:30:00,252.87,252.96,252.66,252.8,5819.0,227.2748,227.3557,227.0861,227.2119,5819.0
2021-04-30 11:35:00,252.73,252.84,252.27,252.27,3303.0,227.149,227.2479,226.7356,226.7356,3303.0
2021-04-30 11:40:00,252.26,252.54,252.16,252.5,3242.0,226.7266,226.9782,226.6367,226.9423,3242.0
2021-04-30 11:45:00,252.5,252.98,252.5,252.98,9451.0,226.9423,227.3737,226.9423,227.3737,9451.0
2021-04-30 11:50:00,253.06,253.06,252.43,252.43,5000.0,227.4456,227.4456,226.8794,226.8794,5000.0
2021-04-30 11:55:00,252.4,252.59,252.25,252.25,7066.0,226.8524,227.0232,226.7176,226.7176,7066.0
2021-04-30 12:00:00,252.23,252.46,252.23,252.34,3011.0,226.6996,226.9063,226.6996,226.7985,3011.0
2021-04-30 12:05:00,252.39,252.55,252.34,252.5,3571.0,226.8434,226.9872,226.7985,226.9423,3571.0
2021-04-30 12:10:00,252.62,252.69,252.49,252.6,2862.0,227.0501,227.113,226.9333,227.0322,2862.0
2021-04-30 12:15:00,252.6,252.64,252.3,252.34,2961.0,227.0322,227.0681,226.7625,226.7985,2961.0
2021-04-30 12:20:00,252.37,252.72,252.36,252.55,6180.0,226.8254,227.14,226.8164,226.9872,6180.0
2021-04-30 12:25:00,252.59,252.68,252.49,252.6,3420.0,227.0232,227.1041,226.9333,227.0322,3420.0
2021-04-30 12:30:00,252.65,252.79,252.53,252.6,2701.0,227.0771,227.2029,226.9692,227.0322,2701.0
2021-04-30 12:35:00,252.79,252.8,252.53,252.6,2125.0,227.2029,227.2119,226.9692,227.0322,2125.0
2021-04-30 12:40:00,252.54,252.71,252.52,252.67,2208.0,226.9782,227.131,226.9603,227.0951,2208.0
2021-04-30 12:45:00,252.6,252.85,252.5,252.76,4950.0,227.0322,227.2569,226.9423,227.176,4950.0
2021-04-30 12:50:00,252.73,253.02,252.73,252.79,3251.0,227.149,227.4096,227.149,227.2029,3251.0
2021-04-30 12:55:00,252.78,253.07,252.72,252.93,2100.0,227.1939,227.4546,227.14,227.3288,2100.0
2021-04-30 13:00:00,252.9,252.9,252.75,252.75,2082.0,227.3018,227.3018,227.167,227.167,2082.0
2021-04-30 13:05:00,252.91,253.24,252.79,253.17,5247.0,227.3108,227.6074,227.2029,227.5445,5247.0
2021-04-30 13:10:00,252.94,253.08,252.85,252.93,2122.0,227.3377,227.4636,227.2569,227.3288,2122.0
2021-04-30 13:15:00,252.93,252.93,252.73,252.85,2716.0,227.3288,227.3288,227.149,227.2569,2716.0
2021-04-30 13:20:00,252.75,252.95,252.72,252.84,4776.0,227.167,227.3467,227.14,227.2479,4776.0
2021-04-30 13:25:00,252.84,252.88,252.58,252.58,3719.0,227.2479,227.2838,227.0142,227.0142,3719.0
2021-04-30 13:30:00,252.63,252.84,252.57,252.8,16070.0,227.0591,227.2479,227.0052,227.2119,16070.0
2021-04-30 13:35:00,252.8,253.04,252.79,252.95,3870.0,227.2119,227.4276,227.2029,227.3467,3870.0
2021-04-30 13:40:00,252.91,252.97,252.71,252.91,2853.0,227.3108,227.3647,227.131,227.3108,2853.0
2021-04-30 13:45:00,252.81,252.96,252.71,252.92,4597.0,227.2209,227.3557,227.131,227.3198,4597.0
2021-04-30 13:50:00,252.95,252.95,252.6,252.72,5538.0,227.3467,227.3467,227.0322,227.14,5538.0
2021-04-30 13:55:00,252.66,252.69,252.34,252.56,7261.0,227.0861,227.113,226.7985,226.9962,7261.0
2021-04-30 14:00:00,252.54,252.79,252.54,252.74,7624.0,226.9782,227.2029,226.9782,227.158,7624.0
2021-04-30 14:05:00,252.75,252.83,252.55,252.65,3805.0,227.167,227.2389,226.9872,227.0771,3805.0
2021-04-30 14:10:00,252.61,252.95,252.55,252.95,5432.0,227.0411,227.3467,226.9872,227.3467,5432.0
2021-04-30 14:15:00,252.99,253.13,252.85,253.02,3681.0,227.3827,227.5085,227.2569,227.4096,3681.0
2021-04-30 14:20:00,252.95,253.28,252.89,253.14,5691.0,227.3467,227.6433,227.2928,227.5175,5691.0
2021-04-30 14:25:00,253.18,253.25,252.95,253.25,3650.0,227.5534,227.6164,227.3467,227.6164,3650.0
2021-04-30 14:30:00,253.14,253.23,253.0,253.18,4801.0,227.5175,227.5984,227.3917,227.5534,4801.0
2021-04-30 14:35:00,253.18,253.25,252.96,253.25,3672.0,227.5534,227.6164,227.3557,227.6164,3672.0
2021-04-30 14:40:00,253.14,253.54,253.1,253.4,11989.0,227.5175,227.877,227.4815,227.7512,11989.0
2021-04-30 14:45:00,253.3,253.34,252.87,252.91,3543.0,227.6613,227.6973,227.2748,227.3108,3543.0
2021-04-30 14:50:00,252.75,252.92,252.75,252.8,4985.0,227.167,227.3198,227.167,227.2119,4985.0
2021-04-30 14:55:00,252.85,252.87,252.42,252.42,6462.0,227.2569,227.2748,226.8704,226.8704,6462.0
2021-04-30 15:00:00,252.36,252.57,252.25,252.33,8091.0,226.8164,227.0052,226.7176,226.7895,8091.0
2021-04-30 15:05:00,252.28,252.31,252.07,252.21,3564.0,226.7445,226.7715,226.5558,226.6816,3564.0
2021-04-30 15:10:00,252.11,252.36,252.06,252.07,9517.0,226.5918,226.8164,226.5468,226.5558,9517.0
2021-04-30 15:15:00,252.08,252.21,252.01,252.21,4772.0,226.5648,226.6816,226.5019,226.6816,4772.0
2021-04-30 15:20:00,252.34,252.95,252.27,252.9,4070.0,226.7985,227.3467,226.7356,227.3018,4070.0
2021-04-30 15:25:00,252.92,253.01,252.8,252.93,7288.0,227.3198,227.4007,227.2119,227.3288,7288.0
2021-04-30 15:30:00,252.97,252.97,252.53,252.59,4690.0,227.3647,227.3647,226.9692,227.0232,4690.0
2021-04-30 15:35:00,252.58,253.02,252.57,252.77,5149.0,227.0142,227.4096,227.0052,227.1849,5149.0
2021-04-30 15:40:00,252.7,252.7,252.09,252.15,4142.0,227.122,227.122,226.5738,226.6277,4142.0
2021-04-30 15:45:00,252.02,252.4,251.82,252.38,11611.0,226.5109,226.8524,226.3311,226.8344,11611.0
2021-04-30 15:50:00,252.26,252.38,251.95,252.25,18531.0,226.7266,226.8344,226.4479,226.7176,18531.0
2021-04-30 15:55:00,252.34,252.52,251.88,252.04,47950.0,226.7985,226.9603,226.385,226.5288,47950.0
2021-05-03 09:30:00,254.0,255.11,253.41,254.75,18239.0,228.2904,229.2881,227.7602,228.9645,18239.0
2021-05-03 09:35:00,255.08,255.34,254.6,254.61,4500.0,229.2611,229.4948,228.8297,228.8387,4500.0
2021-05-03 09:40:00,254.68,255.55,254.56,255.07,3213.0,228.9016,229.6836,228.7938,229.2521,3213.0
2021-05-03 09:45:00,255.02,255.07,254.05,254.25,7446.0,229.2072,229.2521,228.3354,228.5151,7446.0
2021-05-03 09:50:00,254.14,254.83,254.11,254.6,33006.0,228.4163,229.0364,228.3893,228.8297,33006.0
2021-05-03 09:55:00,254.66,254.84,253.99,254.0,4182.0,228.8836,229.0454,228.2815,228.2904,4182.0
2021-05-03 10:00:00,253.98,254.25,253.24,253.33,5693.0,228.2725,228.5151,227.6074,227.6883,5693.0
2021-05-03 10:05:00,253.05,253.39,252.79,252.8,4683.0,227.4366,227.7422,227.2029,227.2119,4683.0
2021-05-03 10:10:00,252.82,253.13,252.51,252.56,6176.0,227.2299,227.5085,226.9513,226.9962,6176.0
2021-05-03 10:15:00,252.72,252.98,252.03,252.17,6821.0,227.14,227.3737,226.5199,226.6457,6821.0
2021-05-03 10:20:00,252.3,252.41,252.0,252.34,5049.0,226.7625,226.8614,226.4929,226.7985,5049.0
2021-05-03 10:25:00,252.46,252.54,251.7,251.76,5535.0,226.9063,226.9782,226.2233,226.2772,5535.0
2021-05-03 10:30:00,251.74,252.06,251.74,251.8,3949.0,226.2592,226.5468,226.2592,226.3131,3949.0
2021-05-03 10:35:00,251.72,252.51,251.72,252.25,8131.0,226.2412,226.9513,226.2412,226.7176,8131.0
2021-05-03 10:40:00,252.16,252.76,252.16,252.73,3308.0,226.6367,227.176,226.6367,227.149,3308.0
2021-05-03 10:45:00,252.54,252.88,252.33,252.36,6068.0,226.9782,227.2838,226.7895,226.8164,6068.0
2021-05-03 10:50:00,252.46,253.06,252.05,252.68,5570.0,226.9063,227.4456,226.5378,227.1041,5570.0
2021-05-03 10:55:00,252.98,253.09,252.48,252.8,8206.0,227.3737,227.4726,226.9243,227.2119,8206.0
2021-05-03 11:00:00,252.81,253.06,252.65,252.88,7096.0,227.2209,227.4456,227.0771,227.2838,7096.0
2021-05-03 11:05:00,253.0,253.48,253.0,253.48,5534.0,227.3917,227.8231,227.3917,227.8231,5534.0
2021-05-03 11:10:00,253.57,254.18,253.35,254.03,13412.0,227.904,228.4522,227.7062,228.3174,13412.0
2021-05-03 11:15:00,253.96,254.1,253.72,253.95,5722.0,228.2545,228.3803,228.0388,228.2455,5722.0
2021-05-03 11:20:00,253.89,254.12,253.88,254.08,5790.0,228.1916,228.3983,228.1826,228.3624,5790.0
2021-05-03 11:25:00,254.08,254.08,253.46,253.62,15472.0,228.3624,228.3624,227.8051,227.9489,15472.0
2021-05-03 11:30:00,253.71,254.24,253.58,254.0,12088.0,228.0298,228.5062,227.913,228.2904,12088.0
2021-05-03 11:35:00,254.07,254.41,254.0,254.36,3481.0,228.3534,228.659,228.2904,228.614,3481.0
2021-05-03 11:40:00,254.45,254.45,254.15,254.22,3161.0,228.6949,228.6949,228.4253,228.4882,3161.0
2021-05-03 11:45:00,254.34,254.34,254.12,254.2,3278.0,228.596,228.596,228.3983,228.4702,3278.0
2021-05-03 11:50:00,254.17,254.36,254.11,254.14,4418.0,228.4432,228.614,228.3893,228.4163,4418.0
2021-05-03 11:55:00,254.12,254.12,253.78,253.94,1795.0,228.3983,228.3983,228.0927,228.2365,1795.0
2021-05-03 12:00:00,253.95,254.07,253.89,254.01,3145.0,228.2455,228.3534,228.1916,228.2994,3145.0
2021-05-03 12:05:00,254.04,254.08,253.81,253.81,3749.0,228.3264,228.3624,228.1197,228.1197,3749.0
2021-05-03 12:10:00,253.76,253.87,253.56,253.72,6856.0,228.0747,228.1736,227.895,228.0388,6856.0
2021-05-03 12:15:00,253.59,253.77,253.58,253.61,4148.0,227.9219,228.0837,227.913,227.9399,4148.0
2021-05-03 12:20:00,253.47,253.82,253.46,253.78,3557.0,227.8141,228.1287,227.8051,228.0927,3557.0
2021-05-03 12:25:00,253.86,254.52,253.78,254.52,17922.0,228.1646,228.7578,228.0927,228.7578,17922.0
2021-05-03 12:30:00,254.62,254.69,254.26,254.61,7270.0,228.8477,228.9106,228.5241,228.8387,7270.0
2021-05-03 12:35:00,254.45,254.49,254.3,254.35,1399.0,228.6949,228.7309,228.5601,228.605,1399.0
2021-05-03 12:40:00,254.37,254.95,254.35,254.95,3207.0,228.623,229.1443,228.605,229.1443,3207.0
2021-05-03 12:45:00,254.9,255.26,254.85,255.22,3653.0,229.0994,229.4229,229.0544,229.387,3653.0
2021-05-03 12:50:00,255.13,255.18,254.96,255.04,3100.0,229.3061,229.351,229.1533,229.2252,3100.0
2021-05-03 12:55:00,255.13,255.24,255.04,255.16,7464.0,229.3061,229.4049,229.2252,229.333,7464.0
2021-05-03 13:00:00,255.14,255.32,255.06,255.23,5214.0,229.3151,229.4768,229.2432,229.396,5214.0
2021-05-03 13:05:00,255.14,255.49,255.14,255.46,2656.0,229.3151,229.6296,229.3151,229.6027,2656.0
2021-05-03 13:10:00,255.42,255.56,254.94,254.95,4344.0,229.5667,229.6925,229.1353,229.1443,4344.0
2021-05-03 13:15:00,254.91,254.95,254.5,254.84,6789.0,229.1083,229.1443,228.7398,229.0454,6789.0
2021-05-03 13:20:00,254.89,255.08,254.76,254.92,2699.0,229.0904,229.2611,228.9735,229.1173,2699.0
2021-05-03 13:25:00,254.98,255.25,254.93,255.02,4597.0,229.1713,229.4139,229.1263,229.2072,4597.0
2021-05-03 13:30:00,254.95,255.03,254.86,254.86,2777.0,229.1443,229.2162,229.0634,229.0634,2777.0
2021-05-03 13:35:00,254.96,255.06,254.79,254.99,11757.0,229.1533,229.2432,229.0005,229.1802,11757.0
2021-05-03 13:40:00,254.92,254.92,254.48,254.53,8708.0,229.1173,229.1173,228.7219,228.7668,8708.0
2021-05-03 13:45:00,254.57,254.65,254.51,254.55,2317.0,228.8028,228.8747,228.7488,228.7848,2317.0
2021-05-03 13:50:00,254.54,254.94,254.54,254.93,2956.0,228.7758,229.1353,228.7758,229.1263,2956.0
2021-05-03 13:55:00,254.91,254.92,254.75,254.82,2439.0,229.1083,229.1173,228.9645,229.0275,2439.0
2021-05-03 14:00:00,254.89,254.96,254.74,254.87,5226.0,229.0904,229.1533,228.9555,229.0724,5226.0
2021-05-03 14:05:00,254.87,255.18,254.84,255.01,5613.0,229.0724,229.351,229.0454,229.1982,5613.0
2021-05-03 14:10:00,255.0,255.1,254.9,255.1,2019.0,229.1892,229.2791,229.0994,229.2791,2019.0
2021-05-03 14:15:00,255.11,255.22,255.05,255.22,2900.0,229.2881,229.387,229.2342,229.387,2900.0
2021-05-03 14:20:00,255.26,255.34,255.15,255.15,3929.0,229.4229,229.4948,229.324,229.324,3929.0
2021-05-03 14:25:00,255.24,255.36,255.08,255.08,2923.0,229.4049,229.5128,229.2611,229.2611,2923.0
2021-05-03 14:30:00,255.14,255.23,255.05,255.13,3500.0,229.3151,229.396,229.2342,229.3061,3500.0
2021-05-03 14:35:00,255.07,255.21,254.96,255.01,2070.0,229.2521,229.378,229.1533,229.1982,2070.0
2021-05-03 14:40:00,255.05,255.16,255.01,255.04,2919.0,229.2342,229.333,229.1982,229.2252,2919.0
2021-05-03 14:45:00,255.03,255.22,255.0,255.22,2535.0,229.2162,229.387,229.1892,229.387,2535.0
2021-05-03 14:50:00,255.16,255.25,255.04,255.2,10625.0,229.333,229.4139,229.2252,229.369,10625.0
2021-05-03 14:55:00,255.25,255.27,255.07,255.17,3823.0,229.4139,229.4319,229.2521,229.342,3823.0
2021-05-03 15:00:00,255.13,255.13,254.87,254.87,3564.0,229.3061,229.3061,229.0724,229.0724,3564.0
2021-05-03 15:05:00,254.92,254.92,254.74,254.87,2008.0,229.1173,229.1173,228.9555,229.0724,2008.0
2021-05-03 15:10:00,254.86,254.94,254.74,254.84,3717.0,229.0634,229.1353,228.9555,229.0454,3717.0
2021-05-03 15:15:00,254.78,254.79,254.53,254.64,3365.0,228.9915,229.0005,228.7668,228.8657,3365.0
2021-05-03 15:20:00,254.7,254.7,254.49,254.56,3317.0,228.9196,228.9196,228.7309,228.7938,3317.0
2021-05-03 15:25:00,254.52,254.64,254.44,254.63,4397.0,228.7578,228.8657,228.6859,228.8567,4397.0
2021-05-03 15:30:00,254.62,254.68,254.45,254.51,4150.0,228.8477,228.9016,228.6949,228.7488,4150.0
2021-05-03 15:35:00,254.56,254.73,254.41,254.46,12647.0,228.7938,228.9466,228.659,228.7039,12647.0
2021-05-03 15:40:00,254.49,254.58,254.14,254.14,11281.0,228.7309,228.8117,228.4163,228.4163,11281.0
2021-05-03 15:45:00,254.09,254.11,253.82,253.96,12033.0,228.3713,228.3893,228.1287,228.2545,12033.0
2021-05-03 15:50:00,254.04,254.04,253.43,253.55,16671.0,228.3264,228.3264,227.7781,227.886,16671.0
2021-05-03 15:55:00,253.61,253.87,253.41,253.73,49344.0,227.9399,228.1736,227.7602,228.0478,49344.0
2021-05-04 09:30:00,252.74,252.95,250.75,251.0,38650.0,227.158,227.3467,225.3694,225.5941,38650.0
2021-05-04 09:35:00,251.03,251.73,249.6,249.6,38234.0,225.6211,226.2502,224.3358,224.3358,38234.0
2021-05-04 09:40:00,249.43,250.27,247.7,250.0,33736.0,224.183,224.938,222.6281,224.6953,33736.0
2021-05-04 09:45:00,250.09,251.18,248.95,248.95,19032.0,224.7762,225.7559,223.7516,223.7516,19032.0
2021-05-04 09:50:00,248.88,248.88,247.03,247.77,14647.0,223.6887,223.6887,222.0259,222.691,14647.0
2021-05-04 09:55:00,248.36,250.16,248.36,249.48,22205.0,223.2213,224.8391,223.2213,224.228,22205.0
2021-05-04 10:00:00,249.22,249.42,248.88,248.96,7063.0,223.9943,224.174,223.6887,223.7606,7063.0
2021-05-04 10:05:00,248.98,250.73,248.93,250.47,6706.0,223.7786,225.3514,223.7336,225.1178,6706.0
2021-05-04 10:10:00,250.46,250.7,250.09,250.49,2126.0,225.1088,225.3245,224.7762,225.1357,2126.0
2021-05-04 10:15:00,250.34,250.39,249.09,249.74,9411.0,225.0009,225.0458,223.8774,224.4616,9411.0
2021-05-04 10:20:00,249.51,251.0,249.51,250.66,5744.0,224.2549,225.5941,224.2549,225.2885,5744.0
2021-05-04 10:25:00,250.41,250.9,250.16,250.7,6322.0,225.0638,225.5042,224.8391,225.3245,6322.0
2021-05-04 10:30:00,250.92,251.15,250.16,250.17,18809.0,225.5222,225.7289,224.8391,224.8481,18809.0
2021-05-04 10:35:00,250.48,250.89,250.18,250.81,6892.0,225.1267,225.4952,224.8571,225.4233,6892.0
2021-05-04 10:40:00,250.92,250.95,250.23,250.44,9165.0,225.5222,225.5492,224.902,225.0908,9165.0
2021-05-04 10:45:00,250.22,250.22,249.43,249.43,7798.0,224.8931,224.8931,224.183,224.183,7798.0
2021-05-04 10:50:00,249.63,250.43,249.27,250.36,6638.0,224.3628,225.0818,224.0392,225.0189,6638.0
2021-05-04 10:55:00,250.43,250.88,250.18,250.21,13130.0,225.0818,225.4863,224.8571,224.8841,13130.0
2021-05-04 11:00:00,250.06,250.43,249.57,250.08,5281.0,224.7493,225.0818,224.3088,224.7672,5281.0
2021-05-04 11:05:00,250.01,250.91,249.75,250.55,8774.0,224.7043,225.5132,224.4706,225.1897,8774.0
2021-05-04 11:10:00,250.99,251.05,250.6,250.69,13534.0,225.5851,225.639,225.2346,225.3155,13534.0
2021-05-04 11:15:00,250.52,250.92,250.46,250.66,8880.0,225.1627,225.5222,225.1088,225.2885,8880.0
2021-05-04 11:20:00,250.89,251.53,250.88,250.9,5856.0,225.4952,226.0705,225.4863,225.5042,5856.0
2021-05-04 11:25:00,250.83,251.28,250.81,251.28,4090.0,225.4413,225.8458,225.4233,225.8458,4090.0
2021-05-04 11:30:00,251.18,251.38,251.03,251.09,6208.0,225.7559,225.9356,225.6211,225.675,6208.0
2021-05-04 11:35:00,251.2,252.32,250.99,252.27,20465.0,225.7739,226.7805,225.5851,226.7356,20465.0
2021-05-04 11:40:00,252.45,252.45,251.69,252.07,7957.0,226.8973,226.8973,226.2143,226.5558,7957.0
2021-05-04 11:45:00,252.07,252.07,251.15,251.27,4080.0,226.5558,226.5558,225.7289,225.8368,4080.0
2021-05-04 11:50:00,251.3,251.78,251.13,251.13,4764.0,225.8637,226.2952,225.7109,225.7109,4764.0
2021-05-04 11:55:00,251.2,251.75,251.19,251.75,5176.0,225.7739,226.2682,225.7649,226.2682,5176.0
2021-05-04 12:00:00,251.75,252.03,251.51,251.94,5898.0,226.2682,226.5199,226.0525,226.439,5898.0
2021-05-04 12:05:00,252.09,252.16,251.8,252.09,4367.0,226.5738,226.6367,226.3131,226.5738,4367.0
2021-05-04 12:10:00,252.11,253.48,252.11,253.39,16901.0,226.5918,227.8231,226.5918,227.7422,16901.0
2021-05-04 12:15:00,253.33,253.93,253.33,253.46,8539.0,227.6883,228.2275,227.6883,227.8051,8539.0
2021-05-04 12:20:00,253.72,254.43,253.46,254.15,9671.0,228.0388,228.6769,227.8051,228.4253,9671.0
2021-05-04 12:25:00,254.18,254.86,254.18,254.51,11061.0,228.4522,229.0634,228.4522,228.7488,11061.0
2021-05-04 12:30:00,254.51,254.85,254.34,254.51,7215.0,228.7488,229.0544,228.596,228.7488,7215.0
2021-05-04 12:35:00,254.64,254.79,254.52,254.79,4525.0,228.8657,229.0005,228.7578,229.0005,4525.0
2021-05-04 12:40:00,254.9,255.65,254.9,255.64,7640.0,229.0994,229.7734,229.0994,229.7645,7640.0
2021-05-04 12:45:00,255.64,255.83,254.97,254.97,14577.0,229.7645,229.9352,229.1623,229.1623,14577.0
2021-05-04 12:50:00,254.87,254.94,254.59,254.6,2612.0,229.0724,229.1353,228.8207,228.8297,2612.0
2021-05-04 12:55:00,254.65,255.03,254.0,254.0,20775.0,228.8747,229.2162,228.2904,228.2904,20775.0
2021-05-04 13:00:00,254.13,254.75,254.13,254.58,2422.0,228.4073,228.9645,228.4073,228.8117,2422.0
2021-05-04 13:05:00,254.56,254.71,254.13,254.59,6855.0,228.7938,228.9286,228.4073,228.8207,6855.0
2021-05-04 13:10:00,254.59,254.93,254.33,254.9,8255.0,228.8207,229.1263,228.587,229.0994,8255.0
2021-05-04 13:15:00,254.98,255.13,254.75,255.02,15177.0,229.1713,229.3061,228.9645,229.2072,15177.0
2021-05-04 13:20:00,255.08,255.43,254.97,255.4,8083.0,229.2611,229.5757,229.1623,229.5487,8083.0
2021-05-04 13:25:00,255.4,255.97,255.36,255.56,6876.0,229.5487,230.061,229.5128,229.6925,6876.0
2021-05-04 13:30:00,255.52,255.6,255.19,255.45,2776.0,229.6566,229.7285,229.36,229.5937,2776.0
2021-05-04 13:35:00,255.44,255.71,255.05,255.46,3847.0,229.5847,229.8274,229.2342,229.6027,3847.0
2021-05-04 13:40:00,255.46,255.62,255.11,255.16,7236.0,229.6027,229.7465,229.2881,229.333,7236.0
2021-05-04 13:45:00,255.11,255.89,255.11,255.66,5018.0,229.2881,229.9891,229.2881,229.7824,5018.0
2021-05-04 13:50:00,255.6,255.9,255.55,255.9,7859.0,229.7285,229.9981,229.6836,229.9981,7859.0
2021-05-04 13:55:00,255.56,256.23,255.56,256.1,2927.0,229.6925,230.2947,229.6925,230.1779,2927.0
2021-05-04 14:00:00,256.06,256.06,255.41,255.53,2831.0,230.1419,230.1419,229.5577,229.6656,2831.0
2021-05-04 14:05:00,255.71,256.14,255.33,256.14,4470.0,229.8274,230.2138,229.4858,230.2138,4470.0
2021-05-04 14:10:00,256.02,256.76,255.77,256.28,7863.0,230.106,230.7711,229.8813,230.3397,7863.0
2021-05-04 14:15:00,256.4,256.4,255.9,256.07,6010.0,230.4475,230.4475,229.9981,230.1509,6010.0
2021-05-04 14:20:00,256.18,256.19,255.71,255.99,4687.0,230.2498,230.2588,229.8274,230.079,4687.0
2021-05-04 14:25:00,255.95,256.48,255.91,256.48,5876.0,230.0431,230.5194,230.0071,230.5194,5876.0
2021-05-04 14:30:00,256.5,256.51,256.11,256.12,4397.0,230.5374,230.5464,230.1869,230.1959,4397.0
2021-05-04 14:35:00,256.11,256.24,255.94,256.03,5408.0,230.1869,230.3037,230.0341,230.115,5408.0
2021-05-04 14:40:00,256.06,256.49,256.05,256.31,4200.0,230.1419,230.5284,230.133,230.3666,4200.0
2021-05-04 14:45:00,256.27,256.53,256.15,256.15,2800.0,230.3307,230.5644,230.2228,230.2228,2800.0
2021-05-04 14:50:00,256.18,256.48,255.98,256.36,4006.0,230.2498,230.5194,230.07,230.4116,4006.0
2021-05-04 14:55:00,256.48,256.77,256.22,256.5,5749.0,230.5194,230.7801,230.2857,230.5374,5749.0
2021-05-04 15:00:00,256.44,256.44,256.04,256.28,5712.0,230.4835,230.4835,230.124,230.3397,5712.0
2021-05-04 15:05:00,256.38,256.38,255.93,256.03,4179.0,230.4295,230.4295,230.0251,230.115,4179.0
2021-05-04 15:10:00,256.05,256.28,255.9,256.14,3423.0,230.133,230.3397,229.9981,230.2138,3423.0
2021-05-04 15:15:00,256.02,256.16,255.87,256.16,5257.0,230.106,230.2318,229.9712,230.2318,5257.0
2021-05-04 15:20:00,256.06,256.15,255.85,256.15,6205.0,230.1419,230.2228,229.9532,230.2228,6205.0
2021-05-04 15:25:00,256.09,256.11,255.87,256.05,4679.0,230.1689,230.1869,229.9712,230.133,4679.0
2021-05-04 15:30:00,255.94,255.94,255.38,255.6,6876.0,230.0341,230.0341,229.5308,229.7285,6876.0
2021-05-04 15:35:00,255.53,255.63,254.9,255.16,13743.0,229.6656,229.7555,229.0994,229.333,13743.0
2021-05-04 15:40:00,255.15,255.3,255.05,255.19,11764.0,229.324,229.4589,229.2342,229.36,11764.0
2021-05-04 15:45:00,255.19,255.55,255.09,255.24,20485.0,229.36,229.6836,229.2701,229.4049,20485.0
2021-05-04 15:50:00,255.28,256.09,255.27,255.51,42922.0,229.4409,230.1689,229.4319,229.6476,42922.0
2021-05-04 15:55:00,255.56,256.05,255.51,256.05,57200.0,229.6925,230.133,229.6476,230.133,57200.0
2021-05-05 09:30:00,256.25,256.42,254.4,254.61,34445.0,230.3127,230.4655,228.65,228.8387,34445.0
2021-05-05 09:35:00,254.76,255.36,253.86,255.09,12902.0,228.9735,229.5128,228.1646,229.2701,12902.0
2021-05-05 09:40:00,255.0,255.96,254.67,255.41,6365.0,229.1892,230.0521,228.8926,229.5577,6365.0
2021-05-05 09:45:00,255.65,256.11,254.92,255.45,21554.0,229.7734,230.1869,229.1173,229.5937,21554.0
2021-05-05 09:50:00,255.47,255.93,255.09,255.85,2717.0,229.6117,230.0251,229.2701,229.9532,2717.0
2021-05-05 09:55:00,255.5,255.72,254.7,255.07,14660.0,229.6386,229.8364,228.9196,229.2521,14660.0
2021-05-05 10:00:00,255.08,255.24,254.17,254.72,16541.0,229.2611,229.4049,228.4432,228.9376,16541.0
2021-05-05 10:05:00,254.75,255.42,254.56,255.4,6756.0,228.9645,229.5667,228.7938,229.5487,6756.0
2021-05-05 10:10:00,255.47,255.99,255.37,255.8,8089.0,229.6117,230.079,229.5218,229.9083,8089.0
2021-05-05 10:15:00,255.92,256.03,255.77,255.95,1939.0,230.0161,230.115,229.8813,230.0431,1939.0
2021-05-05 10:20:00,256.15,256.19,255.36,255.73,6334.0,230.2228,230.2588,229.5128,229.8453,6334.0
2021-05-05 10:25:00,255.9,255.9,255.51,255.75,2230.0,229.9981,229.9981,229.6476,229.8633,2230.0
2021-05-05 10:30:00,255.84,255.9,255.5,255.6,4756.0,229.9442,229.9981,229.6386,229.7285,4756.0
2021-05-05 10:35:00,255.57,256.64,255.53,256.64,5090.0,229.7015,230.6632,229.6656,230.6632,5090.0
2021-05-05 10:40:00,256.6,256.62,256.23,256.6,3519.0,230.6273,230.6453,230.2947,230.6273,3519.0
2021-05-05 10:45:00,256.73,257.77,256.72,257.77,15690.0,230.7441,231.6789,230.7351,231.6789,15690.0
2021-05-05 10:50:00,257.98,258.03,257.66,258.03,5921.0,231.8676,231.9125,231.58,231.9125,5921.0
2021-05-05 10:55:00,258.09,258.51,258.0,258.47,2469.0,231.9665,232.344,231.8856,232.308,2469.0
2021-05-05 11:00:00,258.38,259.0,258.38,258.79,4866.0,232.2271,232.7844,232.2271,232.5956,4866.0
2021-05-05 11:05:00,259.06,259.7,258.96,259.7,4735.0,232.8383,233.4135,232.7484,233.4135,4735.0
2021-05-05 11:10:00,259.71,259.94,259.24,259.33,6691.0,233.4225,233.6292,233.0001,233.081,6691.0
2021-05-05 11:15:00,259.31,259.55,259.21,259.5,5250.0,233.063,233.2787,232.9731,233.2337,5250.0
2021-05-05 11:20:00,259.61,259.78,259.54,259.56,2784.0,233.3326,233.4854,233.2697,233.2877,2784.0
2021-05-05 11:25:00,259.59,259.73,259.54,259.55,900.0,233.3146,233.4405,233.2697,233.2787,900.0
2021-05-05 11:30:00,259.65,259.88,259.46,259.88,5030.0,233.3686,233.5753,233.1978,233.5753,5030.0
2021-05-05 11:35:00,259.84,260.19,259.67,260.11,7154.0,233.5393,233.8539,233.3865,233.782,7154.0
2021-05-05 11:40:00,260.14,260.79,260.05,260.72,5733.0,233.809,234.3932,233.7281,234.3303,5733.0
2021-05-05 11:45:00,260.73,260.92,260.41,260.8,11374.0,234.3392,234.51,234.0516,234.4022,11374.0
2021-05-05 11:50:00,260.83,261.46,260.82,261.29,9189.0,234.4291,234.9954,234.4201,234.8426,9189.0
2021-05-05 11:55:00,261.29,261.72,261.2,261.7,4866.0,234.8426,235.229,234.7617,235.2111,4866.0
2021-05-05 12:00:00,261.72,262.0,261.58,262.0,7540.0,235.229,235.4807,235.1032,235.4807,7540.0
2021-05-05 12:05:00,262.0,262.16,261.91,262.02,7598.0,235.4807,235.6245,235.3998,235.4987,7598.0
2021-05-05 12:10:00,262.02,262.02,261.53,261.53,2828.0,235.4987,235.4987,235.0583,235.0583,2828.0
2021-05-05 12:15:00,261.5,261.57,260.97,261.0,4885.0,235.0313,235.0942,234.555,234.5819,4885.0
2021-05-05 12:20:00,260.86,261.07,260.62,261.07,6031.0,234.4561,234.6448,234.2404,234.6448,6031.0
2021-05-05 12:25:00,261.15,261.41,261.15,261.41,607.0,234.7167,234.9504,234.7167,234.9504,607.0
2021-05-05 12:30:00,261.27,261.29,261.15,261.24,2379.0,234.8246,234.8426,234.7167,234.7976,2379.0
2021-05-05 12:35:00,261.27,261.3,260.95,261.18,4629.0,234.8246,234.8516,234.537,234.7437,4629.0
2021-05-05 12:40:00,261.21,261.28,261.05,261.13,1969.0,234.7707,234.8336,234.6269,234.6988,1969.0
2021-05-05 12:45:00,261.07,261.31,261.07,261.14,3431.0,234.6448,234.8605,234.6448,234.7077,3431.0
2021-05-05 12:50:00,261.0,261.22,260.8,261.09,4721.0,234.5819,234.7797,234.4022,234.6628,4721.0
2021-05-05 12:55:00,261.1,261.42,261.09,261.2,2825.0,234.6718,234.9594,234.6628,234.7617,2825.0
2021-05-05 13:00:00,261.26,261.34,260.99,261.07,4752.0,234.8156,234.8875,234.5729,234.6448,4752.0
2021-05-05 13:05:00,261.14,261.68,261.14,261.57,6034.0,234.7077,235.1931,234.7077,235.0942,6034.0
2021-05-05 13:10:00,261.53,261.77,261.53,261.64,2265.0,235.0583,235.274,235.0583,235.1571,2265.0
2021-05-05 13:15:00,261.57,261.58,261.11,261.18,3733.0,235.0942,235.1032,234.6808,234.7437,3733.0
2021-05-05 13:20:00,261.18,261.4,261.1,261.4,1769.0,234.7437,234.9414,234.6718,234.9414,1769.0
2021-05-05 13:25:00,261.44,261.48,261.03,261.06,2116.0,234.9774,235.0133,234.6089,234.6358,2116.0
2021-05-05 13:30:00,261.11,261.42,261.04,261.06,5286.0,234.6808,234.9594,234.6179,234.6358,5286.0
2021-05-05 13:35:00,261.07,261.6,261.06,261.6,3202.0,234.6448,235.1212,234.6358,235.1212,3202.0
2021-05-05 13:40:00,261.6,261.68,261.24,261.28,2803.0,235.1212,235.1931,234.7976,234.8336,2803.0
2021-05-05 13:45:00,261.33,262.13,261.33,262.05,13882.0,234.8785,235.5975,234.8785,235.5256,13882.0
2021-05-05 13:50:00,262.0,262.16,261.93,262.01,10324.0,235.4807,235.6245,235.4178,235.4897,10324.0
2021-05-05 13:55:00,262.03,262.13,261.81,261.81,7258.0,235.5077,235.5975,235.3099,235.3099,7258.0
2021-05-05 14:00:00,261.81,261.91,261.4,261.64,5156.0,235.3099,235.3998,234.9414,235.1571,5156.0
2021-05-05 14:05:00,261.66,261.73,261.12,261.25,3831.0,235.1751,235.238,234.6898,234.8066,3831.0
2021-05-05 14:10:00,261.33,261.44,261.01,261.32,7025.0,234.8785,234.9774,234.5909,234.8695,7025.0
2021-05-05 14:15:00,261.38,261.38,261.0,261.06,7534.0,234.9235,234.9235,234.5819,234.6358,7534.0
2021-05-05 14:20:00,261.1,261.11,260.89,261.11,2338.0,234.6718,234.6808,234.4831,234.6808,2338.0
2021-05-05 14:25:00,261.17,261.49,261.17,261.49,2607.0,234.7347,235.0223,234.7347,235.0223,2607.0
2021-05-05 14:30:00,261.46,261.74,261.43,261.72,1911.0,234.9954,235.247,234.9684,235.229,1911.0
2021-05-05 14:35:00,261.72,261.97,261.67,261.91,5567.0,235.229,235.4537,235.1841,235.3998,5567.0
2021-05-05 14:40:00,261.91,262.23,261.91,262.14,6263.0,235.3998,235.6874,235.3998,235.6065,6263.0
2021-05-05 14:45:00,262.21,262.37,262.21,262.37,2698.0,235.6694,235.8132,235.6694,235.8132,2698.0
2021-05-05 14:50:00,262.33,262.42,262.13,262.34,7029.0,235.7773,235.8582,235.5975,235.7863,7029.0
2021-05-05 14:55:00,262.31,262.39,261.99,262.15,10438.0,235.7593,235.8312,235.4717,235.6155,10438.0
2021-05-05 15:00:00,262.13,262.21,261.97,262.04,8014.0,235.5975,235.6694,235.4537,235.5167,8014.0
2021-05-05 15:05:00,262.0,262.08,261.19,261.19,5177.0,235.4807,235.5526,234.7527,234.7527,5177.0
2021-05-05 15:10:00,261.11,261.34,261.11,261.21,1958.0,234.6808,234.8875,234.6808,234.7707,1958.0
2021-05-05 15:15:00,261.15,261.39,260.97,261.25,3722.0,234.7167,234.9324,234.555,234.8066,3722.0
2021-05-05 15:20:00,261.31,261.31,260.97,261.21,3020.0,234.8605,234.8605,234.555,234.7707,3020.0
2021-05-05 15:25:00,261.16,261.8,261.11,261.77,4283.0,234.7257,235.3009,234.6808,235.274,4283.0
2021-05-05 15:30:00,261.69,261.77,261.35,261.41,2881.0,235.2021,235.274,234.8965,234.9504,2881.0
2021-05-05 15:35:00,261.41,261.67,261.35,261.43,4806.0,234.9504,235.1841,234.8965,234.9684,4806.0
2021-05-05 15:40:00,261.42,261.44,261.17,261.28,5470.0,234.9594,234.9774,234.7347,234.8336,5470.0
2021-05-05 15:45:00,261.35,261.65,261.23,261.46,9360.0,234.8965,235.1661,234.7886,234.9954,9360.0
2021-05-05 15:50:00,261.39,261.76,261.33,261.67,17462.0,234.9324,235.265,234.8785,235.1841,17462.0
2021-05-05 15:55:00,261.62,261.77,260.84,260.87,54052.0,235.1392,235.274,234.4381,234.4651,54052.0
2021-05-06 09:30:00,262.57,263.0,261.62,261.62,18039.0,235.993,236.3795,235.1392,235.1392,18039.0
2021-05-06 09:35:00,261.66,262.84,261.66,262.54,5693.0,235.1751,236.2357,235.1751,235.966,5693.0
2021-05-06 09:40:00,263.21,263.5,262.71,263.25,4464.0,236.5682,236.8289,236.1188,236.6042,4464.0
2021-05-06 09:45:00,263.47,264.09,263.47,263.97,7950.0,236.8019,237.3592,236.8019,237.2513,7950.0
2021-05-06 09:50:00,263.8,264.17,263.34,263.83,3353.0,237.0985,237.4311,236.6851,237.1255,3353.0
2021-05-06 09:55:00,263.82,264.03,263.68,263.76,3665.0,237.1165,237.3052,236.9907,237.0626,3665.0
2021-05-06 10:00:00,263.5,263.67,262.94,263.67,7664.0,236.8289,236.9817,236.3256,236.9817,7664.0
2021-05-06 10:05:00,263.31,263.49,262.85,263.05,2600.0,236.6581,236.8199,236.2447,236.4244,2600.0
2021-05-06 10:10:00,263.06,263.2,262.72,263.12,4755.0,236.4334,236.5592,236.1278,236.4873,4755.0
2021-05-06 10:15:00,263.22,263.77,263.05,263.76,4522.0,236.5772,237.0715,236.4244,237.0626,4522.0
2021-05-06 10:20:00,263.64,263.84,263.19,263.76,3827.0,236.9547,237.1345,236.5502,237.0626,3827.0
2021-05-06 10:25:00,263.76,263.9,263.39,263.65,5414.0,237.0626,237.1884,236.73,236.9637,5414.0
2021-05-06 10:30:00,263.72,263.9,263.42,263.85,5467.0,237.0266,237.1884,236.757,237.1434,5467.0
2021-05-06 10:35:00,263.9,263.94,263.56,263.56,6772.0,237.1884,237.2243,236.8828,236.8828,6772.0
2021-05-06 10:40:00,263.57,263.66,263.26,263.28,5207.0,236.8918,236.9727,236.6132,236.6311,5207.0
2021-05-06 10:45:00,263.52,263.76,263.52,263.58,2100.0,236.8468,237.0626,236.8468,236.9008,2100.0
2021-05-06 10:50:00,263.65,263.83,263.49,263.73,4164.0,236.9637,237.1255,236.8199,237.0356,4164.0
2021-05-06 10:55:00,263.8,264.0,263.62,264.0,6803.0,237.0985,237.2783,236.9367,237.2783,6803.0
2021-05-06 11:00:00,263.88,264.0,263.62,263.72,5751.0,237.1704,237.2783,236.9367,237.0266,5751.0
2021-05-06 11:05:00,263.67,263.67,263.0,263.05,1600.0,236.9817,236.9817,236.3795,236.4244,1600.0
2021-05-06 11:10:00,263.06,263.3,262.95,263.06,1902.0,236.4334,236.6491,236.3345,236.4334,1902.0
2021-05-06 11:15:00,263.23,263.63,263.17,263.46,2726.0,236.5862,236.9457,236.5323,236.7929,2726.0
2021-05-06 11:20:00,263.57,263.77,263.57,263.64,2993.0,236.8918,237.0715,236.8918,236.9547,2993.0
2021-05-06 11:25:00,263.74,263.93,263.7,263.7,6421.0,237.0446,237.2153,237.0086,237.0086,6421.0
2021-05-06 11:30:00,264.0,264.41,264.0,264.38,5829.0,237.2783,237.6468,237.2783,237.6198,5829.0
2021-05-06 11:35:00,264.34,264.73,264.34,264.6,1886.0,237.5838,237.9344,237.5838,237.8175,1886.0
2021-05-06 11:40:00,264.52,264.9,264.41,264.8,3987.0,237.7456,238.0872,237.6468,237.9973,3987.0
2021-05-06 11:45:00,264.74,264.77,264.46,264.46,2747.0,237.9434,237.9703,237.6917,237.6917,2747.0
2021-05-06 11:50:00,264.34,264.69,264.18,264.27,4567.0,237.5838,237.8984,237.44,237.5209,4567.0
2021-05-06 11:55:00,264.26,264.6,264.2,264.48,2637.0,237.5119,237.8175,237.458,237.7097,2637.0
2021-05-06 12:00:00,264.44,264.57,264.25,264.32,3413.0,237.6737,237.7906,237.503,237.5659,3413.0
2021-05-06 12:05:00,264.31,264.32,264.07,264.15,3731.0,237.5569,237.5659,237.3412,237.4131,3731.0
2021-05-06 12:10:00,264.1,264.24,263.97,264.04,7426.0,237.3681,237.494,237.2513,237.3142,7426.0
2021-05-06 12:15:00,264.1,264.25,263.97,264.14,4201.0,237.3681,237.503,237.2513,237.4041,4201.0
2021-05-06 12:20:00,264.17,264.53,264.16,264.53,3523.0,237.4311,237.7546,237.4221,237.7546,3523.0
2021-05-06 12:25:00,264.49,264.6,264.38,264.56,3150.0,237.7187,237.8175,237.6198,237.7816,3150.0
2021-05-06 12:30:00,264.55,264.61,264.3,264.3,2091.0,237.7726,237.8265,237.5479,237.5479,2091.0
2021-05-06 12:35:00,264.28,264.38,264.02,264.32,2868.0,237.5299,237.6198,237.2962,237.5659,2868.0
2021-05-06 12:40:00,264.31,264.49,264.26,264.42,7127.0,237.5569,237.7187,237.5119,237.6558,7127.0
2021-05-06 12:45:00,264.57,264.69,264.48,264.69,1525.0,237.7906,237.8984,237.7097,237.8984,1525.0
2021-05-06 12:50:00,264.75,264.81,264.42,264.46,3543.0,237.9523,238.0063,237.6558,237.6917,3543.0
2021-05-06 12:55:00,264.41,264.61,264.31,264.55,6661.0,237.6468,237.8265,237.5569,237.7726,6661.0
2021-05-06 13:00:00,264.56,264.84,264.55,264.79,2725.0,237.7816,238.0332,237.7726,237.9883,2725.0
2021-05-06 13:05:00,264.69,264.82,264.54,264.81,4643.0,237.8984,238.0153,237.7636,238.0063,4643.0
2021-05-06 13:10:00,264.74,264.93,264.71,264.74,3195.0,237.9434,238.1141,237.9164,237.9434,3195.0
2021-05-06 13:15:00,264.67,264.75,264.5,264.59,1912.0,237.8804,237.9523,237.7277,237.8085,1912.0
2021-05-06 13:20:00,264.58,264.68,264.53,264.53,1700.0,237.7996,237.8894,237.7546,237.7546,1700.0
2021-05-06 13:25:00,264.62,264.94,264.56,264.85,10442.0,237.8355,238.1231,237.7816,238.0422,10442.0
2021-05-06 13:30:00,264.9,265.12,264.84,265.01,5900.0,238.0872,238.2849,238.0332,238.186,5900.0
2021-05-06 13:35:00,265.06,265.06,264.85,264.87,5679.0,238.231,238.231,238.0422,238.0602,5679.0
2021-05-06 13:40:00,264.83,265.04,264.74,264.96,4517.0,238.0243,238.213,237.9434,238.1411,4517.0
2021-05-06 13:45:00,264.97,265.11,264.85,265.0,4731.0,238.1501,238.2759,238.0422,238.177,4731.0
2021-05-06 13:50:00,265.04,265.07,264.6,264.6,8152.0,238.213,238.24,237.8175,237.8175,8152.0
2021-05-06 13:55:00,264.61,264.76,264.5,264.5,2388.0,237.8265,237.9613,237.7277,237.7277,2388.0
2021-05-06 14:00:00,264.5,264.55,263.75,263.75,5202.0,237.7277,237.7726,237.0536,237.0536,5202.0
2021-05-06 14:05:00,263.81,263.95,263.77,263.82,4916.0,237.1075,237.2333,237.0715,237.1165,4916.0
2021-05-06 14:10:00,263.88,263.97,263.0,263.36,9092.0,237.1704,237.2513,236.3795,236.703,9092.0
2021-05-06 14:15:00,263.39,263.59,263.32,263.32,2734.0,236.73,236.9098,236.6671,236.6671,2734.0
2021-05-06 14:20:00,263.37,263.69,263.14,263.69,3936.0,236.712,236.9996,236.5053,236.9996,3936.0
2021-05-06 14:25:00,263.88,263.99,263.75,263.88,5965.0,237.1704,237.2693,237.0536,237.1704,5965.0
2021-05-06 14:30:00,263.95,263.95,263.74,263.86,5507.0,237.2333,237.2333,237.0446,237.1524,5507.0
2021-05-06 14:35:00,263.78,263.79,263.6,263.64,4202.0,237.0805,237.0895,236.9188,236.9547,4202.0
2021-05-06 14:40:00,263.72,263.75,263.6,263.64,2800.0,237.0266,237.0536,236.9188,236.9547,2800.0
2021-05-06 14:45:00,263.76,263.99,263.76,263.82,5326.0,237.0626,237.2693,237.0626,237.1165,5326.0
2021-05-06 14:50:00,263.74,263.99,263.65,263.95,4201.0,237.0446,237.2693,236.9637,237.2333,4201.0
2021-05-06 14:55:00,263.94,264.16,263.94,264.13,6898.0,237.2243,237.4221,237.2243,237.3951,6898.0
2021-05-06 15:00:00,264.04,264.15,263.94,264.05,5463.0,237.3142,237.4131,237.2243,237.3232,5463.0
2021-05-06 15:05:00,264.08,264.18,264.05,264.12,5872.0,237.3502,237.44,237.3232,237.3861,5872.0
2021-05-06 15:10:00,264.13,264.36,264.06,264.3,5130.0,237.3951,237.6018,237.3322,237.5479,5130.0
2021-05-06 15:15:00,264.32,264.35,264.0,264.23,9944.0,237.5659,237.5928,237.2783,237.485,9944.0
2021-05-06 15:20:00,264.24,264.49,264.21,264.49,7287.0,237.494,237.7187,237.467,237.7187,7287.0
2021-05-06 15:25:00,264.5,264.88,264.5,264.73,17183.0,237.7277,238.0692,237.7277,237.9344,17183.0
2021-05-06 15:30:00,264.74,265.04,264.71,264.93,15183.0,237.9434,238.213,237.9164,238.1141,15183.0
2021-05-06 15:35:00,264.93,265.04,264.91,265.0,13936.0,238.1141,238.213,238.0962,238.177,13936.0
2021-05-06 15:40:00,265.0,265.06,264.81,264.88,24206.0,238.177,238.231,238.0063,238.0692,24206.0
2021-05-06 15:45:00,264.88,265.04,264.88,265.0,25303.0,238.0692,238.213,238.0692,238.177,25303.0
2021-05-06 15:50:00,265.02,265.43,265.02,265.27,32730.0,238.195,238.5635,238.195,238.4197,32730.0
2021-05-06 15:55:00,265.33,265.93,265.26,265.93,67004.0,238.4736,239.0129,238.4107,239.0129,67004.0
2021-05-07 09:30:00,264.59,265.96,261.61,262.34,34486.0,237.8085,239.0399,235.1302,235.7863,34486.0
2021-05-07 09:35:00,262.84,263.35,262.17,262.59,5024.0,236.2357,236.6941,235.6335,236.011,5024.0
2021-05-07 09:40:00,262.17,264.27,262.17,263.68,6782.0,235.6335,237.5209,235.6335,236.9907,6782.0
2021-05-07 09:45:00,263.48,264.04,263.2,263.58,5686.0,236.8109,237.3142,236.5592,236.9008,5686.0
2021-05-07 09:50:00,263.76,263.76,262.76,263.21,6676.0,237.0626,237.0626,236.1638,236.5682,6676.0
2021-05-07 09:55:00,263.23,263.24,262.58,263.0,8196.0,236.5862,236.5952,236.002,236.3795,8196.0
2021-05-07 10:00:00,262.93,263.13,262.24,262.24,19516.0,236.3166,236.4963,235.6964,235.6964,19516.0
2021-05-07 10:05:00,262.42,263.29,262.25,263.28,10499.0,235.8582,236.6401,235.7054,236.6311,10499.0
2021-05-07 10:10:00,263.57,264.08,263.42,263.93,3088.0,236.8918,237.3502,236.757,237.2153,3088.0
2021-05-07 10:15:00,264.13,264.28,263.99,264.21,4263.0,237.3951,237.5299,237.2693,237.467,4263.0
2021-05-07 10:20:00,263.93,264.12,263.57,263.57,5936.0,237.2153,237.3861,236.8918,236.8918,5936.0
2021-05-07 10:25:00,263.73,264.25,263.73,264.09,7865.0,237.0356,237.503,237.0356,237.3592,7865.0
2021-05-07 10:30:00,263.82,263.88,263.45,263.88,7004.0,237.1165,237.1704,236.7839,237.1704,7004.0
2021-05-07 10:35:00,263.83,264.36,263.55,263.97,8888.0,237.1255,237.6018,236.8738,237.2513,8888.0
2021-05-07 10:40:00,264.0,264.39,263.76,264.28,9893.0,237.2783,237.6288,237.0626,237.5299,9893.0
2021-05-07 10:45:00,264.13,264.49,264.06,264.29,7515.0,237.3951,237.7187,237.3322,237.5389,7515.0
2021-05-07 10:50:00,264.38,264.38,264.09,264.31,3654.0,237.6198,237.6198,237.3592,237.5569,3654.0
2021-05-07 10:55:00,264.39,264.39,263.8,263.8,6016.0,237.6288,237.6288,237.0985,237.0985,6016.0
2021-05-07 11:00:00,263.87,264.02,263.76,263.99,4455.0,237.1614,237.2962,237.0626,237.2693,4455.0
2021-05-07 11:05:00,263.87,263.87,263.65,263.79,4854.0,237.1614,237.1614,236.9637,237.0895,4854.0
2021-05-07 11:10:00,263.79,263.9,263.45,263.56,11708.0,237.0895,237.1884,236.7839,236.8828,11708.0
2021-05-07 11:15:00,263.66,263.74,263.54,263.54,11971.0,236.9727,237.0446,236.8648,236.8648,11971.0
2021-05-07 11:20:00,263.61,263.61,263.32,263.6,5580.0,236.9277,236.9277,236.6671,236.9188,5580.0
2021-05-07 11:25:00,263.65,263.68,263.16,263.16,8663.0,236.9637,236.9907,236.5233,236.5233,8663.0
2021-05-07 11:30:00,263.07,263.71,262.96,263.71,7226.0,236.4424,237.0176,236.3435,237.0176,7226.0
2021-05-07 11:35:00,263.72,263.78,263.63,263.67,2353.0,237.0266,237.0805,236.9457,236.9817,2353.0
2021-05-07 11:40:00,263.81,264.37,263.74,263.94,7430.0,237.1075,237.6108,237.0446,237.2243,7430.0
2021-05-07 11:45:00,263.88,263.92,263.35,263.48,3923.0,237.1704,237.2064,236.6941,236.8109,3923.0
2021-05-07 11:50:00,263.48,263.99,263.48,263.87,10658.0,236.8109,237.2693,236.8109,237.1614,10658.0
2021-05-07 11:55:00,263.78,263.83,263.61,263.72,1869.0,237.0805,237.1255,236.9277,237.0266,1869.0
2021-05-07 12:00:00,263.63,263.8,263.59,263.72,3349.0,236.9457,237.0985,236.9098,237.0266,3349.0
2021-05-07 12:05:00,263.85,263.85,263.58,263.69,2952.0,237.1434,237.1434,236.9008,236.9996,2952.0
2021-05-07 12:10:00,263.7,264.01,263.68,263.95,8175.0,237.0086,237.2873,236.9907,237.2333,8175.0
2021-05-07 12:15:00,263.86,264.0,263.75,264.0,2025.0,237.1524,237.2783,237.0536,237.2783,2025.0
2021-05-07 12:20:00,264.03,264.34,264.03,264.17,4299.0,237.3052,237.5838,237.3052,237.4311,4299.0
2021-05-07 12:25:00,264.23,264.39,264.09,264.21,5295.0,237.485,237.6288,237.3592,237.467,5295.0
2021-05-07 12:30:00,264.33,264.33,264.08,264.16,5777.0,237.5749,237.5749,237.3502,237.4221,5777.0
2021-05-07 12:35:00,264.25,264.4,264.18,264.36,4555.0,237.503,237.6378,237.44,237.6018,4555.0
2021-05-07 12:40:00,264.42,264.67,264.36,264.59,6060.0,237.6558,237.8804,237.6018,237.8085,6060.0
2021-05-07 12:45:00,264.75,264.9,264.63,264.88,3442.0,237.9523,238.0872,237.8445,238.0692,3442.0
2021-05-07 12:50:00,264.87,265.24,264.84,265.23,3712.0,238.0602,238.3928,238.0332,238.3838,3712.0
2021-05-07 12:55:00,265.37,265.77,265.37,265.74,6883.0,238.5096,238.8691,238.5096,238.8421,6883.0
2021-05-07 13:00:00,265.66,265.66,265.18,265.24,10746.0,238.7702,238.7702,238.3388,238.3928,10746.0
2021-05-07 13:05:00,265.21,265.28,265.01,265.23,5376.0,238.3658,238.4287,238.186,238.3838,5376.0
2021-05-07 13:10:00,265.25,265.37,265.14,265.15,4451.0,238.4017,238.5096,238.3029,238.3119,4451.0
2021-05-07 13:15:00,265.13,265.2,265.08,265.11,2780.0,238.2939,238.3568,238.2489,238.2759,2780.0
2021-05-07 13:20:00,265.07,265.42,265.07,265.31,4715.0,238.24,238.5545,238.24,238.4557,4715.0
2021-05-07 13:25:00,265.3,265.3,265.07,265.07,4926.0,238.4467,238.4467,238.24,238.24,4926.0
2021-05-07 13:30:00,265.19,265.32,265.09,265.2,4457.0,238.3478,238.4647,238.2579,238.3568,4457.0
2021-05-07 13:35:00,265.28,265.31,265.12,265.2,3447.0,238.4287,238.4557,238.2849,238.3568,3447.0
2021-05-07 13:40:00,265.23,265.23,265.07,265.13,5633.0,238.3838,238.3838,238.24,238.2939,5633.0
2021-05-07 13:45:00,265.2,265.3,265.05,265.18,7710.0,238.3568,238.4467,238.222,238.3388,7710.0
2021-05-07 13:50:00,265.18,265.37,265.18,265.29,6812.0,238.3388,238.5096,238.3388,238.4377,6812.0
2021-05-07 13:55:00,265.36,265.61,265.23,265.61,7913.0,238.5006,238.7253,238.3838,238.7253,7913.0
2021-05-07 14:00:00,265.58,265.59,265.1,265.39,6797.0,238.6983,238.7073,238.2669,238.5276,6797.0
2021-05-07 14:05:00,265.46,265.5,265.27,265.41,3851.0,238.5905,238.6264,238.4197,238.5455,3851.0
2021-05-07 14:10:00,265.4,265.6,265.24,265.24,4884.0,238.5366,238.7163,238.3928,238.3928,4884.0
2021-05-07 14:15:00,265.25,265.45,265.16,265.42,8639.0,238.4017,238.5815,238.3208,238.5545,8639.0
2021-05-07 14:20:00,265.36,265.58,265.29,265.58,6806.0,238.5006,238.6983,238.4377,238.6983,6806.0
2021-05-07 14:25:00,265.66,266.7,265.66,266.68,11834.0,238.7702,239.705,238.7702,239.687,11834.0
2021-05-07 14:30:00,266.69,266.77,266.47,266.47,4267.0,239.696,239.7679,239.4983,239.4983,4267.0
2021-05-07 14:35:00,266.56,266.62,266.16,266.62,5912.0,239.5791,239.6331,239.2196,239.6331,5912.0
2021-05-07 14:40:00,266.55,266.55,265.92,266.02,3242.0,239.5702,239.5702,239.0039,239.0938,3242.0
2021-05-07 14:45:00,266.02,266.24,265.97,265.97,5035.0,239.0938,239.2915,239.0489,239.0489,5035.0
2021-05-07 14:50:00,266.06,266.11,265.9,266.11,1125.0,239.1298,239.1747,238.9859,239.1747,1125.0
2021-05-07 14:55:00,266.04,266.17,265.93,266.13,5495.0,239.1118,239.2286,239.0129,239.1927,5495.0
2021-05-07 15:00:00,266.12,266.2,265.98,266.19,5175.0,239.1837,239.2556,239.0578,239.2466,5175.0
2021-05-07 15:05:00,266.25,266.62,266.25,266.61,8775.0,239.3005,239.6331,239.3005,239.6241,8775.0
2021-05-07 15:10:00,266.55,266.55,266.11,266.17,9279.0,239.5702,239.5702,239.1747,239.2286,9279.0
2021-05-07 15:15:00,266.22,266.29,266.05,266.28,8344.0,239.2736,239.3365,239.1208,239.3275,8344.0
2021-05-07 15:20:00,266.28,266.54,266.28,266.32,11213.0,239.3275,239.5612,239.3275,239.3634,11213.0
2021-05-07 15:25:00,266.38,266.39,266.13,266.33,6640.0,239.4174,239.4263,239.1927,239.3724,6640.0
2021-05-07 15:30:00,266.39,266.64,266.27,266.46,15119.0,239.4263,239.651,239.3185,239.4893,15119.0
2021-05-07 15:35:00,266.49,266.51,266.25,266.51,12261.0,239.5162,239.5342,239.3005,239.5342,12261.0
2021-05-07 15:40:00,266.52,266.57,266.23,266.23,10267.0,239.5432,239.5881,239.2825,239.2825,10267.0
2021-05-07 15:45:00,266.27,266.36,266.11,266.26,12786.0,239.3185,239.3994,239.1747,239.3095,12786.0
2021-05-07 15:50:00,266.36,266.91,266.31,266.74,30197.0,239.3994,239.8937,239.3544,239.7409,30197.0
2021-05-07 15:55:00,266.63,266.96,266.34,266.53,51951.0,239.6421,239.9387,239.3814,239.5522,51951.0
2021-05-10 09:30:00,268.63,269.79,268.25,268.79,19142.0,241.4396,242.4822,241.0981,241.5834,19142.0
2021-05-10 09:35:00,269.02,269.03,268.05,268.75,5213.0,241.7901,241.7991,240.9183,241.5475,5213.0
2021-05-10 09:40:00,268.72,270.98,268.57,270.81,7211.0,241.5205,243.5518,241.3857,243.399,7211.0
2021-05-10 09:45:00,270.89,270.89,270.08,270.75,2563.0,243.4709,243.4709,242.7429,243.345,2563.0
2021-05-10 09:50:00,270.72,271.34,270.66,271.1,8266.0,243.3181,243.8753,243.2641,243.6596,8266.0
2021-05-10 09:55:00,271.0,271.17,270.62,270.92,9116.0,243.5697,243.7225,243.2282,243.4978,9116.0
2021-05-10 10:00:00,270.93,271.14,270.6,270.92,15166.0,243.5068,243.6956,243.2102,243.4978,15166.0
2021-05-10 10:05:00,271.02,271.5,270.84,271.43,4626.0,243.5877,244.0191,243.4259,243.9562,4626.0
2021-05-10 10:10:00,271.59,272.04,271.58,271.98,5205.0,244.1,244.5045,244.091,244.4505,5205.0
2021-05-10 10:15:00,271.78,271.9,271.45,271.83,8501.0,244.2708,244.3786,243.9742,244.3157,8501.0
2021-05-10 10:20:00,271.8,272.15,271.69,272.11,8817.0,244.2888,244.6033,244.1899,244.5674,8817.0
2021-05-10 10:25:00,272.06,272.19,271.81,271.94,2827.0,244.5224,244.6393,244.2977,244.4146,2827.0
2021-05-10 10:30:00,271.84,272.19,271.38,271.38,5830.0,244.3247,244.6393,243.9113,243.9113,5830.0
2021-05-10 10:35:00,271.26,271.46,271.08,271.17,3441.0,243.8034,243.9832,243.6416,243.7225,3441.0
2021-05-10 10:40:00,271.1,271.21,270.87,271.05,2645.0,243.6596,243.7585,243.4529,243.6147,2645.0
2021-05-10 10:45:00,271.17,271.38,271.0,271.26,2457.0,243.7225,243.9113,243.5697,243.8034,2457.0
2021-05-10 10:50:00,271.42,271.98,271.42,271.98,3391.0,243.9472,244.4505,243.9472,244.4505,3391.0
2021-05-10 10:55:00,271.81,272.56,271.81,272.4,2579.0,244.2977,244.9718,244.2977,244.828,2579.0
2021-05-10 11:00:00,272.21,272.72,272.21,272.57,4010.0,244.6573,245.1156,244.6573,244.9808,4010.0
2021-05-10 11:05:00,272.66,272.8,272.48,272.75,3581.0,245.0617,245.1875,244.8999,245.1426,3581.0
2021-05-10 11:10:00,272.74,273.02,272.69,272.99,2207.0,245.1336,245.3853,245.0887,245.3583,2207.0
2021-05-10 11:15:00,273.0,273.2,272.86,273.18,3513.0,245.3673,245.5471,245.2415,245.5291,3513.0
2021-05-10 11:20:00,273.27,273.47,273.09,273.1,4060.0,245.61,245.7897,245.4482,245.4572,4060.0
2021-05-10 11:25:00,273.16,273.55,273.1,273.5,2774.0,245.5111,245.8616,245.4572,245.8167,2774.0
2021-05-10 11:30:00,273.49,273.65,273.48,273.57,3241.0,245.8077,245.9515,245.7987,245.8796,3241.0
2021-05-10 11:35:00,273.51,273.55,273.25,273.4,3574.0,245.8257,245.8616,245.592,245.7268,3574.0
2021-05-10 11:40:00,273.39,273.4,272.8,272.8,3325.0,245.7178,245.7268,245.1875,245.1875,3325.0
2021-05-10 11:45:00,272.8,272.8,272.22,272.42,6871.0,245.1875,245.1875,244.6662,244.846,6871.0
2021-05-10 11:50:00,272.42,272.83,272.42,272.83,1100.0,244.846,245.2145,244.846,245.2145,1100.0
2021-05-10 11:55:00,272.91,272.93,272.56,272.74,4592.0,245.2864,245.3044,244.9718,245.1336,4592.0
2021-05-10 12:00:00,272.56,272.56,272.38,272.47,3042.0,244.9718,244.9718,244.81,244.8909,3042.0
2021-05-10 12:05:00,272.45,272.53,272.0,272.1,5104.0,244.873,244.9449,244.4685,244.5584,5104.0
2021-05-10 12:10:00,272.06,272.12,271.79,272.02,3753.0,244.5224,244.5764,244.2798,244.4865,3753.0
2021-05-10 12:15:00,272.07,272.67,272.07,272.21,8550.0,244.5314,245.0707,244.5314,244.6573,8550.0
2021-05-10 12:20:00,272.11,272.64,272.11,272.31,4718.0,244.5674,245.0437,244.5674,244.7471,4718.0
2021-05-10 12:25:00,272.12,272.12,271.62,271.69,3384.0,244.5764,244.5764,244.127,244.1899,3384.0
2021-05-10 12:30:00,271.71,272.29,271.67,272.23,3202.0,244.2079,244.7292,244.1719,244.6752,3202.0
2021-05-10 12:35:00,272.26,272.51,272.13,272.45,7751.0,244.7022,244.9269,244.5854,244.873,7751.0
2021-05-10 12:40:00,272.39,272.52,272.29,272.33,3981.0,244.819,244.9359,244.7292,244.7651,3981.0
2021-05-10 12:45:00,272.28,272.57,272.28,272.36,2923.0,244.7202,244.9808,244.7202,244.7921,2923.0
2021-05-10 12:50:00,272.48,272.59,272.12,272.13,11359.0,244.8999,244.9988,244.5764,244.5854,11359.0
2021-05-10 12:55:00,272.14,272.24,271.82,271.88,3584.0,244.5943,244.6842,244.3067,244.3607,3584.0
2021-05-10 13:00:00,271.84,272.06,271.83,271.88,2659.0,244.3247,244.5224,244.3157,244.3607,2659.0
2021-05-10 13:05:00,271.95,272.14,271.94,272.12,2040.0,244.4236,244.5943,244.4146,244.5764,2040.0
2021-05-10 13:10:00,272.08,272.08,271.67,271.67,2001.0,244.5404,244.5404,244.1719,244.1719,2001.0
2021-05-10 13:15:00,271.7,271.73,271.6,271.7,3019.0,244.1989,244.2258,244.109,244.1989,3019.0
2021-05-10 13:20:00,271.7,271.85,271.7,271.74,1890.0,244.1989,244.3337,244.1989,244.2348,1890.0
2021-05-10 13:25:00,271.67,271.8,271.55,271.74,2146.0,244.1719,244.2888,244.0641,244.2348,2146.0
2021-05-10 13:30:00,271.7,272.03,271.7,272.01,10299.0,244.1989,244.4955,244.1989,244.4775,10299.0
2021-05-10 13:35:00,271.97,271.97,271.72,271.88,3877.0,244.4415,244.4415,244.2169,244.3607,3877.0
2021-05-10 13:40:00,271.88,271.97,271.79,271.96,2301.0,244.3607,244.4415,244.2798,244.4326,2301.0
2021-05-10 13:45:00,272.02,272.23,272.02,272.23,2930.0,244.4865,244.6752,244.4865,244.6752,2930.0
2021-05-10 13:50:00,272.3,272.36,272.12,272.19,3503.0,244.7381,244.7921,244.5764,244.6393,3503.0
2021-05-10 13:55:00,272.12,272.32,272.03,272.14,8281.0,244.5764,244.7561,244.4955,244.5943,8281.0
2021-05-10 14:00:00,272.11,272.53,272.11,272.53,2321.0,244.5674,244.9449,244.5674,244.9449,2321.0
2021-05-10 14:05:00,272.5,272.68,272.39,272.56,4250.0,244.9179,245.0797,244.819,244.9718,4250.0
2021-05-10 14:10:00,272.68,272.92,272.68,272.83,8396.0,245.0797,245.2954,245.0797,245.2145,8396.0
2021-05-10 14:15:00,272.79,272.79,271.96,271.96,2807.0,245.1786,245.1786,244.4326,244.4326,2807.0
2021-05-10 14:20:00,272.04,272.18,271.76,271.9,3991.0,244.5045,244.6303,244.2528,244.3786,3991.0
2021-05-10 14:25:00,272.15,272.33,272.0,272.23,5770.0,244.6033,244.7651,244.4685,244.6752,5770.0
2021-05-10 14:30:00,271.96,271.96,271.6,271.78,2473.0,244.4326,244.4326,244.109,244.2708,2473.0
2021-05-10 14:35:00,271.75,271.78,271.51,271.51,3715.0,244.2438,244.2708,244.0281,244.0281,3715.0
2021-05-10 14:40:00,271.42,271.58,271.35,271.5,2002.0,243.9472,244.091,243.8843,244.0191,2002.0
2021-05-10 14:45:00,271.53,271.53,271.29,271.44,2939.0,244.0461,244.0461,243.8304,243.9652,2939.0
2021-05-10 14:50:00,271.47,271.47,271.02,271.12,4825.0,243.9922,243.9922,243.5877,243.6776,4825.0
2021-05-10 14:55:00,271.19,271.56,271.19,271.54,4526.0,243.7405,244.073,243.7405,244.0551,4526.0
2021-05-10 15:00:00,271.66,271.71,271.53,271.61,2766.0,244.1629,244.2079,244.0461,244.118,2766.0
2021-05-10 15:05:00,271.51,271.6,271.32,271.54,3902.0,244.0281,244.109,243.8573,244.0551,3902.0
2021-05-10 15:10:00,271.63,272.12,271.63,272.01,4444.0,244.136,244.5764,244.136,244.4775,4444.0
2021-05-10 15:15:00,271.95,272.02,271.47,271.56,5685.0,244.4236,244.4865,243.9922,244.073,5685.0
2021-05-10 15:20:00,271.56,271.62,271.37,271.61,6801.0,244.073,244.127,243.9023,244.118,6801.0
2021-05-10 15:25:00,271.56,271.76,271.49,271.68,4090.0,244.073,244.2528,244.0101,244.1809,4090.0
2021-05-10 15:30:00,271.67,271.74,271.3,271.53,13264.0,244.1719,244.2348,243.8394,244.0461,13264.0
2021-05-10 15:35:00,271.54,271.54,271.1,271.5,13296.0,244.0551,244.0551,243.6596,244.0191,13296.0
2021-05-10 15:40:00,271.48,271.64,271.29,271.57,10035.0,244.0011,244.145,243.8304,244.082,10035.0
2021-05-10 15:45:00,271.63,271.77,271.12,271.25,8726.0,244.136,244.2618,243.6776,243.7944,8726.0
2021-05-10 15:50:00,271.06,271.14,270.72,270.78,21419.0,243.6237,243.6956,243.3181,243.372,21419.0
2021-05-10 15:55:00,270.85,271.01,270.61,270.75,40687.0,243.4349,243.5787,243.2192,243.345,40687.0
2021-05-11 09:30:00,268.74,268.74,267.29,268.07,24852.0,241.5385,241.5385,240.2353,240.9363,24852.0
2021-05-11 09:35:00,267.5,267.87,266.53,267.19,8765.0,240.424,240.7565,239.5522,240.1454,8765.0
2021-05-11 09:40:00,267.32,268.5,267.18,268.23,9106.0,240.2622,241.3228,240.1364,241.0801,9106.0
2021-05-11 09:45:00,267.87,268.44,267.43,268.32,9437.0,240.7565,241.2689,240.3611,241.161,9437.0
2021-05-11 09:50:00,268.35,268.92,268.24,268.69,10261.0,241.188,241.7003,241.0891,241.4935,10261.0
2021-05-11 09:55:00,268.64,268.76,268.14,268.71,8366.0,241.4486,241.5565,240.9992,241.5115,8366.0
2021-05-11 10:00:00,268.71,269.0,268.55,268.78,6669.0,241.5115,241.7722,241.3677,241.5744,6669.0
2021-05-11 10:05:00,268.47,268.69,267.53,267.53,7995.0,241.2958,241.4935,240.451,240.451,7995.0
2021-05-11 10:10:00,267.54,267.75,267.35,267.43,11502.0,240.4599,240.6487,240.2892,240.3611,11502.0
2021-05-11 10:15:00,267.53,267.53,266.42,266.42,7735.0,240.451,240.451,239.4533,239.4533,7735.0
2021-05-11 10:20:00,266.55,267.42,265.95,266.0,6380.0,239.5702,240.3521,239.0309,239.0758,6380.0
2021-05-11 10:25:00,265.91,266.1,265.23,265.41,8126.0,238.9949,239.1657,238.3838,238.5455,8126.0
2021-05-11 10:30:00,265.22,265.22,264.8,265.13,7683.0,238.3748,238.3748,237.9973,238.2939,7683.0
2021-05-11 10:35:00,265.14,265.14,264.09,264.16,6753.0,238.3029,238.3029,237.3592,237.4221,6753.0
2021-05-11 10:40:00,264.2,264.72,263.79,263.9,5723.0,237.458,237.9254,237.0895,237.1884,5723.0
2021-05-11 10:45:00,263.79,264.35,263.6,264.17,2914.0,237.0895,237.5928,236.9188,237.4311,2914.0
2021-05-11 10:50:00,264.3,264.65,264.03,264.05,2154.0,237.5479,237.8625,237.3052,237.3232,2154.0
2021-05-11 10:55:00,264.02,264.5,263.81,263.95,4617.0,237.2962,237.7277,237.1075,237.2333,4617.0
2021-05-11 11:00:00,263.92,264.08,263.2,263.29,6674.0,237.2064,237.3502,236.5592,236.6401,6674.0
2021-05-11 11:05:00,263.17,263.5,262.86,263.3,12065.0,236.5323,236.8289,236.2537,236.6491,12065.0
2021-05-11 11:10:00,263.21,263.45,262.97,263.39,4335.0,236.5682,236.7839,236.3525,236.73,4335.0
2021-05-11 11:15:00,263.32,264.21,263.12,264.12,7172.0,236.6671,237.467,236.4873,237.3861,7172.0
2021-05-11 11:20:00,264.28,264.64,264.28,264.29,4516.0,237.5299,237.8535,237.5299,237.5389,4516.0
2021-05-11 11:25:00,264.27,264.62,264.08,264.62,2741.0,237.5209,237.8355,237.3502,237.8355,2741.0
2021-05-11 11:30:00,264.55,264.55,264.11,264.39,3606.0,237.7726,237.7726,237.3771,237.6288,3606.0
2021-05-11 11:35:00,264.39,264.52,264.18,264.35,3984.0,237.6288,237.7456,237.44,237.5928,3984.0
2021-05-11 11:40:00,264.19,264.19,263.57,263.57,2482.0,237.449,237.449,236.8918,236.8918,2482.0
2021-05-11 11:45:00,263.51,264.0,263.48,263.9,8604.0,236.8379,237.2783,236.8109,237.1884,8604.0
2021-05-11 11:50:00,263.92,264.1,263.79,264.09,3088.0,237.2064,237.3681,237.0895,237.3592,3088.0
2021-05-11 11:55:00,264.19,264.45,264.18,264.31,3604.0,237.449,237.6827,237.44,237.5569,3604.0
2021-05-11 12:00:00,264.18,264.18,263.73,263.76,2514.0,237.44,237.44,237.0356,237.0626,2514.0
2021-05-11 12:05:00,263.68,263.72,263.37,263.37,4600.0,236.9907,237.0266,236.712,236.712,4600.0
2021-05-11 12:10:00,263.3,263.53,263.22,263.28,2758.0,236.6491,236.8558,236.5772,236.6311,2758.0
2021-05-11 12:15:00,263.51,263.57,263.23,263.34,9768.0,236.8379,236.8918,236.5862,236.6851,9768.0
2021-05-11 12:20:00,263.35,263.46,263.19,263.46,2809.0,236.6941,236.7929,236.5502,236.7929,2809.0
2021-05-11 12:25:00,263.39,263.39,262.64,262.64,3963.0,236.73,236.73,236.0559,236.0559,3963.0
2021-05-11 12:30:00,262.62,262.63,261.8,262.04,6160.0,236.0379,236.0469,235.3009,235.5167,6160.0
2021-05-11 12:35:00,262.17,262.5,261.92,262.44,9212.0,235.6335,235.9301,235.4088,235.8762,9212.0
2021-05-11 12:40:00,262.4,262.71,261.99,261.99,2726.0,235.8402,236.1188,235.4717,235.4717,2726.0
2021-05-11 12:45:00,262.17,262.18,261.9,261.96,3225.0,235.6335,235.6425,235.3908,235.4447,3225.0
2021-05-11 12:50:00,261.96,262.72,261.79,262.71,10120.0,235.4447,236.1278,235.292,236.1188,10120.0
2021-05-11 12:55:00,262.66,263.0,262.36,262.4,1822.0,236.0739,236.3795,235.8043,235.8402,1822.0
2021-05-11 13:00:00,262.39,262.82,262.19,262.78,2058.0,235.8312,236.2177,235.6515,236.1817,2058.0
2021-05-11 13:05:00,262.7,262.77,261.79,262.29,3718.0,236.1098,236.1728,235.292,235.7413,3718.0
2021-05-11 13:10:00,262.46,262.75,262.2,262.2,2596.0,235.8941,236.1548,235.6605,235.6605,2596.0
2021-05-11 13:15:00,262.31,262.5,262.06,262.37,2301.0,235.7593,235.9301,235.5346,235.8132,2301.0
2021-05-11 13:20:00,262.67,262.89,262.45,262.68,5672.0,236.0829,236.2806,235.8852,236.0919,5672.0
2021-05-11 13:25:00,262.87,263.04,262.59,262.98,2754.0,236.2626,236.4154,236.011,236.3615,2754.0
2021-05-11 13:30:00,263.09,263.17,263.02,263.17,1042.0,236.4604,236.5323,236.3975,236.5323,1042.0
2021-05-11 13:35:00,263.18,263.39,263.0,263.17,5599.0,236.5413,236.73,236.3795,236.5323,5599.0
2021-05-11 13:40:00,263.31,263.54,263.25,263.54,2399.0,236.6581,236.8648,236.6042,236.8648,2399.0
2021-05-11 13:45:00,263.7,263.93,263.51,263.93,4550.0,237.0086,237.2153,236.8379,237.2153,4550.0
2021-05-11 13:50:00,263.93,263.94,263.5,263.6,3438.0,237.2153,237.2243,236.8289,236.9188,3438.0
2021-05-11 13:55:00,263.6,264.31,263.59,264.23,3901.0,236.9188,237.5569,236.9098,237.485,3901.0
2021-05-11 14:00:00,264.46,264.74,264.35,264.39,5627.0,237.6917,237.9434,237.5928,237.6288,5627.0
2021-05-11 14:05:00,264.36,264.36,263.87,264.02,2115.0,237.6018,237.6018,237.1614,237.2962,2115.0
2021-05-11 14:10:00,264.15,264.15,263.8,263.96,2002.0,237.4131,237.4131,237.0985,237.2423,2002.0
2021-05-11 14:15:00,263.85,264.0,263.7,263.78,2422.0,237.1434,237.2783,237.0086,237.0805,2422.0
2021-05-11 14:20:00,263.93,264.15,263.85,264.08,1988.0,237.2153,237.4131,237.1434,237.3502,1988.0
2021-05-11 14:25:00,264.27,264.46,264.02,264.41,3553.0,237.5209,237.6917,237.2962,237.6468,3553.0
2021-05-11 14:30:00,264.24,264.31,263.76,264.26,6385.0,237.494,237.5569,237.0626,237.5119,6385.0
2021-05-11 14:35:00,264.39,264.39,263.98,264.11,2412.0,237.6288,237.6288,237.2603,237.3771,2412.0
2021-05-11 14:40:00,264.02,264.22,263.92,264.22,661.0,237.2962,237.476,237.2064,237.476,661.0
2021-05-11 14:45:00,264.35,264.92,264.25,264.8,3196.0,237.5928,238.1051,237.503,237.9973,3196.0
2021-05-11 14:50:00,264.9,265.47,264.79,265.12,2996.0,238.0872,238.5995,237.9883,238.2849,2996.0
2021-05-11 14:55:00,265.1,265.1,264.78,264.92,1099.0,238.2669,238.2669,237.9793,238.1051,1099.0
2021-05-11 15:00:00,264.9,265.0,264.7,264.74,3635.0,238.0872,238.177,237.9074,237.9434,3635.0
2021-05-11 15:05:00,264.88,264.88,264.58,264.58,1932.0,238.0692,238.0692,237.7996,237.7996,1932.0
2021-05-11 15:10:00,264.54,264.78,264.49,264.52,1910.0,237.7636,237.9793,237.7187,237.7456,1910.0
2021-05-11 15:15:00,264.48,264.72,264.34,264.57,12333.0,237.7097,237.9254,237.5838,237.7906,12333.0
2021-05-11 15:20:00,264.8,264.9,264.69,264.81,1902.0,237.9973,238.0872,237.8984,238.0063,1902.0
2021-05-11 15:25:00,264.87,265.18,264.87,264.9,3550.0,238.0602,238.3388,238.0602,238.0872,3550.0
2021-05-11 15:30:00,264.78,264.92,264.08,264.08,5117.0,237.9793,238.1051,237.3502,237.3502,5117.0
2021-05-11 15:35:00,264.03,264.03,263.58,263.71,5838.0,237.3052,237.3052,236.9008,237.0176,5838.0
2021-05-11 15:40:00,263.7,264.07,263.7,264.07,5181.0,237.0086,237.3412,237.0086,237.3412,5181.0
2021-05-11 15:45:00,264.04,264.16,263.81,264.13,11393.0,237.3142,237.4221,237.1075,237.3951,11393.0
2021-05-11 15:50:00,264.24,264.41,263.86,263.93,19140.0,237.494,237.6468,237.1524,237.2153,19140.0
2021-05-11 15:55:00,263.92,264.79,263.65,264.74,41457.0,237.2064,237.9883,236.9637,237.9434,41457.0
2021-05-12 09:30:00,265.86,266.5,265.19,266.46,16935.0,238.95,239.5252,238.3478,239.4893,16935.0
2021-05-12 09:35:00,266.46,266.8,265.16,265.16,5550.0,239.4893,239.7949,238.3208,238.3208,5550.0
2021-05-12 09:40:00,265.38,265.39,264.41,264.78,5603.0,238.5186,238.5276,237.6468,237.9793,5603.0
2021-05-12 09:45:00,264.85,264.85,263.72,264.14,4571.0,238.0422,238.0422,237.0266,237.4041,4571.0
2021-05-12 09:50:00,263.63,264.21,263.59,263.59,5831.0,236.9457,237.467,236.9098,236.9098,5831.0
2021-05-12 09:55:00,263.76,263.94,263.5,263.72,6473.0,237.0626,237.2243,236.8289,237.0266,6473.0
2021-05-12 10:00:00,263.6,264.14,263.36,263.36,4899.0,236.9188,237.4041,236.703,236.703,4899.0
2021-05-12 10:05:00,263.64,263.9,263.59,263.9,2738.0,236.9547,237.1884,236.9098,237.1884,2738.0
2021-05-12 10:10:00,263.98,264.09,263.18,263.85,4309.0,237.2603,237.3592,236.5413,237.1434,4309.0
2021-05-12 10:15:00,264.11,264.83,263.97,264.74,13299.0,237.3771,238.0243,237.2513,237.9434,13299.0
2021-05-12 10:20:00,264.69,265.06,264.53,264.87,7617.0,237.8984,238.231,237.7546,238.0602,7617.0
2021-05-12 10:25:00,265.05,265.28,263.83,263.83,16265.0,238.222,238.4287,237.1255,237.1255,16265.0
2021-05-12 10:30:00,263.97,264.18,263.32,263.32,9191.0,237.2513,237.44,236.6671,236.6671,9191.0
2021-05-12 10:35:00,263.34,263.65,263.1,263.1,2010.0,236.6851,236.9637,236.4694,236.4694,2010.0
2021-05-12 10:40:00,263.09,263.28,263.0,263.27,1732.0,236.4604,236.6311,236.3795,236.6222,1732.0
2021-05-12 10:45:00,263.17,263.62,263.09,263.09,3210.0,236.5323,236.9367,236.4604,236.4604,3210.0
2021-05-12 10:50:00,263.11,263.43,263.1,263.11,3842.0,236.4783,236.766,236.4694,236.4783,3842.0
2021-05-12 10:55:00,263.09,263.24,262.47,262.53,18827.0,236.4604,236.5952,235.9031,235.9571,18827.0
2021-05-12 11:00:00,262.48,262.93,262.37,262.88,6796.0,235.9121,236.3166,235.8132,236.2716,6796.0
2021-05-12 11:05:00,262.79,262.86,262.17,262.45,6309.0,236.1907,236.2537,235.6335,235.8852,6309.0
2021-05-12 11:10:00,262.61,262.96,262.07,262.73,6130.0,236.029,236.3435,235.5436,236.1368,6130.0
2021-05-12 11:15:00,262.7,262.7,262.12,262.22,2409.0,236.1098,236.1098,235.5886,235.6784,2409.0
2021-05-12 11:20:00,262.18,262.34,261.3,261.3,9043.0,235.6425,235.7863,234.8516,234.8516,9043.0
2021-05-12 11:25:00,261.28,261.3,260.8,261.26,16189.0,234.8336,234.8516,234.4022,234.8156,16189.0
2021-05-12 11:30:00,261.3,261.43,260.94,260.94,8800.0,234.8516,234.9684,234.528,234.528,8800.0
2021-05-12 11:35:00,260.81,260.98,260.25,260.36,7238.0,234.4112,234.5639,233.9078,234.0067,7238.0
2021-05-12 11:40:00,260.26,261.29,260.23,261.12,7908.0,233.9168,234.8426,233.8899,234.6898,7908.0
2021-05-12 11:45:00,261.17,261.21,260.6,260.67,4823.0,234.7347,234.7707,234.2224,234.2853,4823.0
2021-05-12 11:50:00,260.59,260.62,260.07,260.22,10854.0,234.2134,234.2404,233.7461,233.8809,10854.0
2021-05-12 11:55:00,260.14,260.47,259.56,259.91,8399.0,233.809,234.1056,233.2877,233.6022,8399.0
2021-05-12 12:00:00,260.1,260.1,259.46,259.52,2410.0,233.773,233.773,233.1978,233.2517,2410.0
2021-05-12 12:05:00,259.55,260.02,259.55,259.77,4567.0,233.2787,233.7011,233.2787,233.4764,4567.0
2021-05-12 12:10:00,259.68,259.78,259.44,259.48,3708.0,233.3955,233.4854,233.1798,233.2158,3708.0
2021-05-12 12:15:00,259.42,259.73,259.37,259.63,3728.0,233.1618,233.4405,233.1169,233.3506,3728.0
2021-05-12 12:20:00,259.64,260.25,259.33,259.95,6778.0,233.3596,233.9078,233.081,233.6382,6778.0
2021-05-12 12:25:00,259.85,259.85,258.94,259.27,8578.0,233.5483,233.5483,232.7304,233.027,8578.0
2021-05-12 12:30:00,259.26,259.45,259.11,259.31,4450.0,233.018,233.1888,232.8832,233.063,4450.0
2021-05-12 12:35:00,259.35,259.38,258.9,259.0,3969.0,233.0989,233.1259,232.6945,232.7844,3969.0
2021-05-12 12:40:00,259.03,259.22,258.72,259.22,4141.0,232.8113,232.9821,232.5327,232.9821,4141.0
2021-05-12 12:45:00,259.15,259.3,258.87,259.11,3144.0,232.9192,233.054,232.6675,232.8832,3144.0
2021-05-12 12:50:00,259.14,259.43,259.08,259.11,2403.0,232.9102,233.1708,232.8563,232.8832,2403.0
2021-05-12 12:55:00,259.11,259.2,258.77,259.03,5250.0,232.8832,232.9641,232.5776,232.8113,5250.0
2021-05-12 13:00:00,258.92,259.34,258.71,259.34,4026.0,232.7125,233.0899,232.5237,233.0899,4026.0
2021-05-12 13:05:00,259.35,259.62,259.17,259.23,2844.0,233.0989,233.3416,232.9371,232.9911,2844.0
2021-05-12 13:10:00,259.18,259.78,259.18,259.64,3483.0,232.9461,233.4854,232.9461,233.3596,3483.0
2021-05-12 13:15:00,259.63,259.82,259.56,259.59,2530.0,233.3506,233.5214,233.2877,233.3146,2530.0
2021-05-12 13:20:00,259.55,259.55,259.27,259.38,3685.0,233.2787,233.2787,233.027,233.1259,3685.0
2021-05-12 13:25:00,259.35,259.58,259.07,259.23,4093.0,233.0989,233.3056,232.8473,232.9911,4093.0
2021-05-12 13:30:00,259.18,259.18,258.92,259.01,3617.0,232.9461,232.9461,232.7125,232.7933,3617.0
2021-05-12 13:35:00,258.97,259.44,258.87,259.43,2420.0,232.7574,233.1798,232.6675,233.1708,2420.0
2021-05-12 13:40:00,259.38,259.43,258.94,258.94,3706.0,233.1259,233.1708,232.7304,232.7304,3706.0
2021-05-12 13:45:00,258.98,259.24,258.85,258.97,5435.0,232.7664,233.0001,232.6495,232.7574,5435.0
2021-05-12 13:50:00,258.97,259.13,258.82,259.06,2400.0,232.7574,232.9012,232.6226,232.8383,2400.0
2021-05-12 13:55:00,259.22,259.26,259.0,259.12,4432.0,232.9821,233.018,232.7844,232.8922,4432.0
2021-05-12 14:00:00,259.17,259.31,259.0,259.12,3203.0,232.9371,233.063,232.7844,232.8922,3203.0
2021-05-12 14:05:00,259.14,259.18,258.91,259.01,4268.0,232.9102,232.9461,232.7035,232.7933,4268.0
2021-05-12 14:10:00,259.02,259.02,258.51,258.56,4527.0,232.8023,232.8023,232.344,232.3889,4527.0
2021-05-12 14:15:00,258.63,259.07,258.58,258.79,8965.0,232.4518,232.8473,232.4069,232.5956,8965.0
2021-05-12 14:20:00,258.96,258.96,258.49,258.63,4658.0,232.7484,232.7484,232.326,232.4518,4658.0
2021-05-12 14:25:00,258.64,258.74,258.46,258.46,2504.0,232.4608,232.5507,232.299,232.299,2504.0
2021-05-12 14:30:00,258.51,258.87,258.16,258.63,5729.0,232.344,232.6675,232.0294,232.4518,5729.0
2021-05-12 14:35:00,258.62,259.08,258.37,259.08,3407.0,232.4428,232.8563,232.2181,232.8563,3407.0
2021-05-12 14:40:00,258.94,259.51,258.92,259.51,2989.0,232.7304,233.2427,232.7125,233.2427,2989.0
2021-05-12 14:45:00,259.45,259.79,259.45,259.68,1800.0,233.1888,233.4944,233.1888,233.3955,1800.0
2021-05-12 14:50:00,259.74,260.09,259.68,259.69,4606.0,233.4495,233.764,233.3955,233.4045,4606.0
2021-05-12 14:55:00,259.75,259.75,259.31,259.36,4138.0,233.4584,233.4584,233.063,233.1079,4138.0
2021-05-12 15:00:00,259.36,259.38,259.04,259.28,4949.0,233.1079,233.1259,232.8203,233.036,4949.0
2021-05-12 15:05:00,259.29,259.52,259.22,259.39,3175.0,233.045,233.2517,232.9821,233.1349,3175.0
2021-05-12 15:10:00,259.53,259.55,258.74,258.91,5931.0,233.2607,233.2787,232.5507,232.7035,5931.0
2021-05-12 15:15:00,258.89,258.91,258.55,258.59,4625.0,232.6855,232.7035,232.3799,232.4159,4625.0
2021-05-12 15:20:00,258.51,258.65,257.75,257.75,6975.0,232.344,232.4698,231.6609,231.6609,6975.0
2021-05-12 15:25:00,257.75,257.87,257.48,257.63,6190.0,231.6609,231.7687,231.4182,231.553,6190.0
2021-05-12 15:30:00,257.55,257.97,257.34,257.91,9794.0,231.4811,231.8586,231.2924,231.8047,9794.0
2021-05-12 15:35:00,257.77,257.84,257.14,257.58,9900.0,231.6789,231.7418,231.1126,231.5081,9900.0
2021-05-12 15:40:00,257.59,258.41,257.42,258.38,22850.0,231.5171,232.2541,231.3643,232.2271,22850.0
2021-05-12 15:45:00,258.35,258.78,258.18,258.28,31284.0,232.2001,232.5866,232.0474,232.1372,31284.0
2021-05-12 15:50:00,258.35,258.35,257.78,257.8,23792.0,232.2001,232.2001,231.6878,231.7058,23792.0
2021-05-12 15:55:00,257.86,258.32,257.58,257.58,50010.0,231.7597,232.1732,231.5081,231.5081,50010.0
2021-05-13 09:30:00,257.86,259.27,257.58,259.27,17735.0,231.7597,233.027,231.5081,233.027,17735.0
2021-05-13 09:35:00,260.0,260.3,259.18,259.56,5039.0,233.6831,233.9528,232.9461,233.2877,5039.0
2021-05-13 09:40:00,259.5,260.62,258.95,260.0,44746.0,233.2337,234.2404,232.7394,233.6831,44746.0
2021-05-13 09:45:00,260.0,261.49,260.0,261.46,3755.0,233.6831,235.0223,233.6831,234.9954,3755.0
2021-05-13 09:50:00,261.45,262.08,261.4,262.08,5892.0,234.9864,235.5526,234.9414,235.5526,5892.0
2021-05-13 09:55:00,262.13,262.15,261.58,261.9,2311.0,235.5975,235.6155,235.1032,235.3908,2311.0
2021-05-13 10:00:00,262.06,262.53,262.06,262.36,3529.0,235.5346,235.9571,235.5346,235.8043,3529.0
2021-05-13 10:05:00,262.52,262.66,261.51,261.51,2334.0,235.9481,236.0739,235.0403,235.0403,2334.0
2021-05-13 10:10:00,261.61,262.7,261.61,262.6,4353.0,235.1302,236.1098,235.1302,236.02,4353.0
2021-05-13 10:15:00,262.56,262.56,261.94,261.94,10735.0,235.984,235.984,235.4268,235.4268,10735.0
2021-05-13 10:20:00,262.15,262.67,262.0,262.62,28099.0,235.6155,236.0829,235.4807,236.0379,28099.0
2021-05-13 10:25:00,262.42,262.63,262.15,262.63,1857.0,235.8582,236.0469,235.6155,236.0469,1857.0
2021-05-13 10:30:00,262.45,262.53,262.07,262.15,10075.0,235.8852,235.9571,235.5436,235.6155,10075.0
2021-05-13 10:35:00,262.05,262.37,261.86,262.34,1019.0,235.5256,235.8132,235.3549,235.7863,1019.0
2021-05-13 10:40:00,262.34,262.45,262.08,262.08,3201.0,235.7863,235.8852,235.5526,235.5526,3201.0
2021-05-13 10:45:00,262.29,262.29,261.75,261.97,2499.0,235.7413,235.7413,235.256,235.4537,2499.0
2021-05-13 10:50:00,261.9,262.28,261.73,262.27,2406.0,235.3908,235.7324,235.238,235.7234,2406.0
2021-05-13 10:55:00,262.28,262.45,261.83,262.3,12504.0,235.7324,235.8852,235.3279,235.7503,12504.0
2021-05-13 11:00:00,262.47,262.47,262.05,262.28,5151.0,235.9031,235.9031,235.5256,235.7324,5151.0
2021-05-13 11:05:00,262.17,262.17,261.94,261.97,1714.0,235.6335,235.6335,235.4268,235.4537,1714.0
2021-05-13 11:10:00,261.98,262.03,261.66,261.86,5121.0,235.4627,235.5077,235.1751,235.3549,5121.0
2021-05-13 11:15:00,261.71,262.31,261.61,262.01,2102.0,235.2201,235.7593,235.1302,235.4897,2102.0
2021-05-13 11:20:00,262.25,262.45,262.25,262.41,1491.0,235.7054,235.8852,235.7054,235.8492,1491.0
2021-05-13 11:25:00,262.42,262.42,261.41,261.58,2499.0,235.8582,235.8582,234.9504,235.1032,2499.0
2021-05-13 11:30:00,261.44,262.11,261.43,262.07,1991.0,234.9774,235.5796,234.9684,235.5436,1991.0
2021-05-13 11:35:00,262.0,262.64,261.94,262.52,2166.0,235.4807,236.0559,235.4268,235.9481,2166.0
2021-05-13 11:40:00,262.48,262.75,261.78,261.94,2353.0,235.9121,236.1548,235.283,235.4268,2353.0
2021-05-13 11:45:00,262.3,262.67,262.24,262.67,1000.0,235.7503,236.0829,235.6964,236.0829,1000.0
2021-05-13 11:50:00,262.75,262.9,262.53,262.53,2760.0,236.1548,236.2896,235.9571,235.9571,2760.0
2021-05-13 11:55:00,262.68,262.88,262.26,262.26,4800.0,236.0919,236.2716,235.7144,235.7144,4800.0
2021-05-13 12:00:00,262.29,262.48,262.17,262.3,1330.0,235.7413,235.9121,235.6335,235.7503,1330.0
2021-05-13 12:05:00,262.33,262.63,262.3,262.53,1228.0,235.7773,236.0469,235.7503,235.9571,1228.0
2021-05-13 12:10:00,262.75,262.89,262.75,262.8,1200.0,236.1548,236.2806,236.1548,236.1997,1200.0
2021-05-13 12:15:00,262.78,263.06,262.78,262.88,2921.0,236.1817,236.4334,236.1817,236.2716,2921.0
2021-05-13 12:20:00,262.81,262.82,262.56,262.62,1920.0,236.2087,236.2177,235.984,236.0379,1920.0
2021-05-13 12:25:00,262.8,263.02,262.8,262.81,2697.0,236.1997,236.3975,236.1997,236.2087,2697.0
2021-05-13 12:30:00,263.03,263.07,262.78,263.01,3540.0,236.4064,236.4424,236.1817,236.3885,3540.0
2021-05-13 12:35:00,263.09,263.09,262.82,262.86,5177.0,236.4604,236.4604,236.2177,236.2537,5177.0
2021-05-13 12:40:00,262.86,263.05,262.72,262.85,3701.0,236.2537,236.4244,236.1278,236.2447,3701.0
2021-05-13 12:45:00,262.99,263.24,262.79,263.24,1860.0,236.3705,236.5952,236.1907,236.5952,1860.0
2021-05-13 12:50:00,263.22,263.28,262.63,262.94,5408.0,236.5772,236.6311,236.0469,236.3256,5408.0
2021-05-13 12:55:00,262.94,262.94,262.41,262.88,1274.0,236.3256,236.3256,235.8492,236.2716,1274.0
2021-05-13 13:00:00,262.97,263.06,262.59,262.78,2270.0,236.3525,236.4334,236.011,236.1817,2270.0
2021-05-13 13:05:00,262.9,262.97,262.62,262.95,1101.0,236.2896,236.3525,236.0379,236.3345,1101.0
2021-05-13 13:10:00,262.84,263.14,262.84,263.1,3650.0,236.2357,236.5053,236.2357,236.4694,3650.0
2021-05-13 13:15:00,263.18,263.18,262.36,262.38,6683.0,236.5413,236.5413,235.8043,235.8222,6683.0
2021-05-13 13:20:00,262.53,262.53,262.12,262.23,5070.0,235.9571,235.9571,235.5886,235.6874,5070.0
2021-05-13 13:25:00,262.12,262.35,262.07,262.17,2901.0,235.5886,235.7953,235.5436,235.6335,2901.0
2021-05-13 13:30:00,262.02,262.16,261.3,261.56,2894.0,235.4987,235.6245,234.8516,235.0852,2894.0
2021-05-13 13:35:00,261.52,261.57,261.14,261.37,2669.0,235.0493,235.0942,234.7077,234.9145,2669.0
2021-05-13 13:40:00,261.49,261.76,261.43,261.74,1890.0,235.0223,235.265,234.9684,235.247,1890.0
2021-05-13 13:45:00,261.72,261.75,260.97,261.11,5949.0,235.229,235.256,234.555,234.6808,5949.0
2021-05-13 13:50:00,261.29,261.93,261.27,261.75,2300.0,234.8426,235.4178,234.8246,235.256,2300.0
2021-05-13 13:55:00,261.75,261.85,261.52,261.53,1307.0,235.256,235.3459,235.0493,235.0583,1307.0
2021-05-13 14:00:00,261.68,262.39,261.65,262.13,1940.0,235.1931,235.8312,235.1661,235.5975,1940.0
2021-05-13 14:05:00,262.32,262.61,262.25,262.36,2702.0,235.7683,236.029,235.7054,235.8043,2702.0
2021-05-13 14:10:00,262.46,262.53,262.27,262.36,3010.0,235.8941,235.9571,235.7234,235.8043,3010.0
2021-05-13 14:15:00,262.28,262.57,262.18,262.37,4212.0,235.7324,235.993,235.6425,235.8132,4212.0
2021-05-13 14:20:00,262.42,263.04,262.42,263.04,2850.0,235.8582,236.4154,235.8582,236.4154,2850.0
2021-05-13 14:25:00,263.03,263.36,262.98,263.21,2787.0,236.4064,236.703,236.3615,236.5682,2787.0
2021-05-13 14:30:00,263.4,263.68,263.23,263.54,6634.0,236.739,236.9907,236.5862,236.8648,6634.0
2021-05-13 14:35:00,263.71,263.77,263.55,263.59,3094.0,237.0176,237.0715,236.8738,236.9098,3094.0
2021-05-13 14:40:00,263.64,263.73,263.46,263.56,1454.0,236.9547,237.0356,236.7929,236.8828,1454.0
2021-05-13 14:45:00,263.53,263.53,263.15,263.46,2418.0,236.8558,236.8558,236.5143,236.7929,2418.0
2021-05-13 14:50:00,263.46,263.58,263.09,263.53,2747.0,236.7929,236.9008,236.4604,236.8558,2747.0
2021-05-13 14:55:00,263.51,263.72,263.4,263.54,4810.0,236.8379,237.0266,236.739,236.8648,4810.0
2021-05-13 15:00:00,263.5,264.11,263.43,263.78,3923.0,236.8289,237.3771,236.766,237.0805,3923.0
2021-05-13 15:05:00,263.67,264.14,263.67,264.09,1400.0,236.9817,237.4041,236.9817,237.3592,1400.0
2021-05-13 15:10:00,264.01,264.22,263.84,264.1,4800.0,237.2873,237.476,237.1345,237.3681,4800.0
2021-05-13 15:15:00,264.1,264.22,263.81,263.81,3306.0,237.3681,237.476,237.1075,237.1075,3306.0
2021-05-13 15:20:00,263.91,264.18,263.86,264.17,3835.0,237.1974,237.44,237.1524,237.4311,3835.0
2021-05-13 15:25:00,264.19,264.44,264.16,264.44,4691.0,237.449,237.6737,237.4221,237.6737,4691.0
2021-05-13 15:30:00,264.4,264.63,264.32,264.47,10356.0,237.6378,237.8445,237.5659,237.7007,10356.0
2021-05-13 15:35:00,264.42,264.68,264.17,264.59,8501.0,237.6558,237.8894,237.4311,237.8085,8501.0
2021-05-13 15:40:00,264.6,264.7,264.35,264.67,9319.0,237.8175,237.9074,237.5928,237.8804,9319.0
2021-05-13 15:45:00,264.69,264.78,264.31,264.36,13009.0,237.8984,237.9793,237.5569,237.6018,13009.0
2021-05-13 15:50:00,264.35,264.42,263.48,263.58,11059.0,237.5928,237.6558,236.8109,236.9008,11059.0
2021-05-13 15:55:00,263.57,263.57,262.87,262.87,29011.0,236.8918,236.8918,236.2626,236.2626,29011.0
2021-05-14 09:30:00,265.28,265.28,263.85,264.9,21835.0,238.4287,238.4287,237.1434,238.0872,21835.0
2021-05-14 09:35:00,265.22,265.63,264.49,265.13,1684.0,238.3748,238.7433,237.7187,238.2939,1684.0
2021-05-14 09:40:00,264.96,265.89,264.96,265.79,4969.0,238.1411,238.977,238.1411,238.8871,4969.0
2021-05-14 09:45:00,265.98,266.06,265.37,265.38,6471.0,239.0578,239.1298,238.5096,238.5186,6471.0
2021-05-14 09:50:00,265.23,266.03,265.22,265.82,5441.0,238.3838,239.1028,238.3748,238.914,5441.0
2021-05-14 09:55:00,266.1,266.17,265.68,265.87,4378.0,239.1657,239.2286,238.7882,238.959,4378.0
2021-05-14 10:00:00,265.54,265.76,265.13,265.25,3007.0,238.6624,238.8601,238.2939,238.4017,3007.0
2021-05-14 10:05:00,265.41,265.41,264.88,264.88,2996.0,238.5455,238.5455,238.0692,238.0692,2996.0
2021-05-14 10:10:00,264.79,264.79,264.36,264.46,4817.0,237.9883,237.9883,237.6018,237.6917,4817.0
2021-05-14 10:15:00,264.56,264.8,263.81,263.98,3593.0,237.7816,237.9973,237.1075,237.2603,3593.0
2021-05-14 10:20:00,264.19,264.59,263.93,264.51,7064.0,237.449,237.8085,237.2153,237.7366,7064.0
2021-05-14 10:25:00,264.6,264.82,263.95,263.95,4020.0,237.8175,238.0153,237.2333,237.2333,4020.0
2021-05-14 10:30:00,264.32,264.48,264.14,264.18,2669.0,237.5659,237.7097,237.4041,237.44,2669.0
2021-05-14 10:35:00,264.14,264.24,263.18,263.23,4508.0,237.4041,237.494,236.5413,236.5862,4508.0
2021-05-14 10:40:00,263.59,263.82,263.29,263.29,4156.0,236.9098,237.1165,236.6401,236.6401,4156.0
2021-05-14 10:45:00,263.64,264.35,263.5,264.35,2681.0,236.9547,237.5928,236.8289,237.5928,2681.0
2021-05-14 10:50:00,264.35,264.37,264.09,264.25,2264.0,237.5928,237.6108,237.3592,237.503,2264.0
2021-05-14 10:55:00,264.18,264.21,263.56,264.01,1970.0,237.44,237.467,236.8828,237.2873,1970.0
2021-05-14 11:00:00,264.1,264.1,263.42,263.48,2021.0,237.3681,237.3681,236.757,236.8109,2021.0
2021-05-14 11:05:00,263.48,264.39,263.48,264.17,7940.0,236.8109,237.6288,236.8109,237.4311,7940.0
2021-05-14 11:10:00,264.29,264.38,263.98,264.2,6441.0,237.5389,237.6198,237.2603,237.458,6441.0
2021-05-14 11:15:00,264.45,264.46,264.16,264.42,1850.0,237.6827,237.6917,237.4221,237.6558,1850.0
2021-05-14 11:20:00,264.48,264.62,264.43,264.52,2102.0,237.7097,237.8355,237.6647,237.7456,2102.0
2021-05-14 11:25:00,264.45,264.71,264.32,264.71,3605.0,237.6827,237.9164,237.5659,237.9164,3605.0
2021-05-14 11:30:00,264.58,264.6,264.33,264.6,4112.0,237.7996,237.8175,237.5749,237.8175,4112.0
2021-05-14 11:35:00,264.62,264.64,264.24,264.24,3463.0,237.8355,237.8535,237.494,237.494,3463.0
2021-05-14 11:40:00,264.4,264.58,264.25,264.47,2487.0,237.6378,237.7996,237.503,237.7007,2487.0
2021-05-14 11:45:00,264.26,264.52,264.15,264.42,2925.0,237.5119,237.7456,237.4131,237.6558,2925.0
2021-05-14 11:50:00,264.32,264.38,264.04,264.34,1884.0,237.5659,237.6198,237.3142,237.5838,1884.0
2021-05-14 11:55:00,264.4,264.46,264.37,264.42,1761.0,237.6378,237.6917,237.6108,237.6558,1761.0
2021-05-14 12:00:00,264.39,264.4,264.24,264.32,3289.0,237.6288,237.6378,237.494,237.5659,3289.0
2021-05-14 12:05:00,264.41,264.47,264.29,264.29,1443.0,237.6468,237.7007,237.5389,237.5389,1443.0
2021-05-14 12:10:00,264.26,264.58,264.22,264.51,3493.0,237.5119,237.7996,237.476,237.7366,3493.0
2021-05-14 12:15:00,264.55,264.82,264.48,264.82,4308.0,237.7726,238.0153,237.7097,238.0153,4308.0
2021-05-14 12:20:00,264.8,265.04,264.78,265.04,2959.0,237.9973,238.213,237.9793,238.213,2959.0
2021-05-14 12:25:00,265.04,265.04,264.6,264.68,5025.0,238.213,238.213,237.8175,237.8894,5025.0
2021-05-14 12:30:00,264.6,264.9,264.59,264.73,2311.0,237.8175,238.0872,237.8085,237.9344,2311.0
2021-05-14 12:35:00,264.73,264.77,264.64,264.75,3245.0,237.9344,237.9703,237.8535,237.9523,3245.0
2021-05-14 12:40:00,264.79,265.03,264.75,264.89,4671.0,237.9883,238.204,237.9523,238.0782,4671.0
2021-05-14 12:45:00,264.96,265.04,264.86,264.92,2122.0,238.1411,238.213,238.0512,238.1051,2122.0
2021-05-14 12:50:00,265.05,265.12,264.9,265.07,2496.0,238.222,238.2849,238.0872,238.24,2496.0
2021-05-14 12:55:00,265.06,265.42,265.06,265.37,1750.0,238.231,238.5545,238.231,238.5096,1750.0
2021-05-14 13:00:00,265.5,265.55,265.22,265.42,3104.0,238.6264,238.6714,238.3748,238.5545,3104.0
2021-05-14 13:05:00,265.33,265.33,264.99,265.01,2210.0,238.4736,238.4736,238.1681,238.186,2210.0
2021-05-14 13:10:00,265.11,265.14,264.71,264.81,3873.0,238.2759,238.3029,237.9164,238.0063,3873.0
2021-05-14 13:15:00,264.85,264.87,264.75,264.75,1612.0,238.0422,238.0602,237.9523,237.9523,1612.0
2021-05-14 13:20:00,264.75,265.17,264.73,265.17,1583.0,237.9523,238.3298,237.9344,238.3298,1583.0
2021-05-14 13:25:00,265.18,265.18,264.91,265.03,2299.0,238.3388,238.3388,238.0962,238.204,2299.0
2021-05-14 13:30:00,264.98,265.3,264.98,265.29,3969.0,238.1591,238.4467,238.1591,238.4377,3969.0
2021-05-14 13:35:00,265.31,265.39,265.22,265.29,4456.0,238.4557,238.5276,238.3748,238.4377,4456.0
2021-05-14 13:40:00,265.22,265.65,265.21,265.56,2201.0,238.3748,238.7613,238.3658,238.6804,2201.0
2021-05-14 13:45:00,265.56,265.71,265.48,265.68,2400.0,238.6804,238.8152,238.6085,238.7882,2400.0
2021-05-14 13:50:00,265.67,265.82,265.62,265.82,2521.0,238.7792,238.914,238.7343,238.914,2521.0
2021-05-14 13:55:00,265.79,266.03,265.79,265.93,3300.0,238.8871,239.1028,238.8871,239.0129,3300.0
2021-05-14 14:00:00,265.93,266.24,265.86,266.24,6201.0,239.0129,239.2915,238.95,239.2915,6201.0
2021-05-14 14:05:00,266.21,266.32,266.1,266.19,3500.0,239.2646,239.3634,239.1657,239.2466,3500.0
2021-05-14 14:10:00,266.32,266.32,266.05,266.21,3270.0,239.3634,239.3634,239.1208,239.2646,3270.0
2021-05-14 14:15:00,266.18,266.18,265.98,266.04,6662.0,239.2376,239.2376,239.0578,239.1118,6662.0
2021-05-14 14:20:00,266.05,266.08,265.62,265.69,1852.0,239.1208,239.1477,238.7343,238.7972,1852.0
2021-05-14 14:25:00,265.73,265.78,265.59,265.76,2373.0,238.8332,238.8781,238.7073,238.8601,2373.0
2021-05-14 14:30:00,265.88,266.11,265.88,266.07,2006.0,238.968,239.1747,238.968,239.1387,2006.0
2021-05-14 14:35:00,265.97,266.1,265.71,265.71,1415.0,239.0489,239.1657,238.8152,238.8152,1415.0
2021-05-14 14:40:00,265.84,265.84,265.45,265.45,1728.0,238.932,238.932,238.5815,238.5815,1728.0
2021-05-14 14:45:00,265.51,265.65,265.44,265.54,3300.0,238.6354,238.7613,238.5725,238.6624,3300.0
2021-05-14 14:50:00,265.56,265.84,265.53,265.84,1708.0,238.6804,238.932,238.6534,238.932,1708.0
2021-05-14 14:55:00,265.74,265.74,265.56,265.7,1603.0,238.8421,238.8421,238.6804,238.8062,1603.0
2021-05-14 15:00:00,265.63,265.76,265.46,265.76,1470.0,238.7433,238.8601,238.5905,238.8601,1470.0
2021-05-14 15:05:00,265.85,266.0,265.8,265.8,1520.0,238.941,239.0758,238.8961,238.8961,1520.0
2021-05-14 15:10:00,265.83,265.99,265.82,265.93,2603.0,238.923,239.0668,238.914,239.0129,2603.0
2021-05-14 15:15:00,265.96,266.16,265.95,265.97,3812.0,239.0399,239.2196,239.0309,239.0489,3812.0
2021-05-14 15:20:00,266.04,266.25,265.99,266.16,3179.0,239.1118,239.3005,239.0668,239.2196,3179.0
2021-05-14 15:25:00,266.17,266.17,265.92,266.09,4961.0,239.2286,239.2286,239.0039,239.1567,4961.0
2021-05-14 15:30:00,266.08,266.23,265.65,265.82,5554.0,239.1477,239.2825,238.7613,238.914,5554.0
2021-05-14 15:35:00,265.82,265.88,265.57,265.68,2448.0,238.914,238.968,238.6893,238.7882,2448.0
2021-05-14 15:40:00,265.73,265.75,265.11,265.31,7048.0,238.8332,238.8511,238.2759,238.4557,7048.0
2021-05-14 15:45:00,265.36,265.7,265.36,265.69,6611.0,238.5006,238.8062,238.5006,238.7972,6611.0
2021-05-14 15:50:00,265.54,265.79,265.43,265.7,7613.0,238.6624,238.8871,238.5635,238.8062,7613.0
2021-05-14 15:55:00,265.64,265.95,265.56,265.63,21451.0,238.7523,239.0309,238.6804,238.7433,21451.0
2021-05-17 09:30:00,270.0,270.84,269.44,270.13,51671.0,242.671,243.4259,242.1676,242.7878,51671.0
2021-05-17 09:35:00,270.47,270.47,269.34,269.78,9533.0,243.0934,243.0934,242.0778,242.4732,9533.0
2021-05-17 09:40:00,269.69,269.7,268.25,268.3,6630.0,242.3923,242.4013,241.0981,241.143,6630.0
2021-05-17 09:45:00,268.07,268.73,267.46,267.46,4514.0,240.9363,241.5295,240.388,240.388,4514.0
2021-05-17 09:50:00,267.51,268.02,267.33,268.02,5981.0,240.433,240.8914,240.2712,240.8914,5981.0
2021-05-17 09:55:00,267.89,268.07,267.41,267.87,6769.0,240.7745,240.9363,240.3431,240.7565,6769.0
2021-05-17 10:00:00,267.91,269.43,267.4,269.43,11192.0,240.7925,242.1586,240.3341,242.1586,11192.0
2021-05-17 10:05:00,269.36,269.58,268.67,268.73,7974.0,242.0957,242.2935,241.4756,241.5295,7974.0
2021-05-17 10:10:00,268.71,269.24,268.49,269.24,14906.0,241.5115,241.9879,241.3138,241.9879,14906.0
2021-05-17 10:15:00,269.22,269.46,268.9,269.13,4603.0,241.9699,242.1856,241.6823,241.889,4603.0
2021-05-17 10:20:00,268.93,268.93,268.22,268.22,5441.0,241.7093,241.7093,241.0711,241.0711,5441.0
2021-05-17 10:25:00,268.36,268.89,267.48,267.5,7743.0,241.1969,241.6733,240.406,240.424,7743.0
2021-05-17 10:30:00,267.54,267.98,267.06,267.16,6484.0,240.4599,240.8554,240.0285,240.1184,6484.0
2021-05-17 10:35:00,267.19,268.35,267.04,268.31,11170.0,240.1454,241.188,240.0106,241.152,11170.0
2021-05-17 10:40:00,268.36,268.71,267.91,268.54,12367.0,241.1969,241.5115,240.7925,241.3587,12367.0
2021-05-17 10:45:00,268.59,268.79,268.17,268.49,4559.0,241.4037,241.5834,241.0262,241.3138,4559.0
2021-05-17 10:50:00,268.47,268.48,267.56,267.69,5050.0,241.2958,241.3048,240.4779,240.5948,5050.0
2021-05-17 10:55:00,267.7,267.97,267.27,267.29,4277.0,240.6038,240.8464,240.2173,240.2353,4277.0
2021-05-17 11:00:00,267.25,267.25,266.7,267.02,15595.0,240.1993,240.1993,239.705,239.9926,15595.0
2021-05-17 11:05:00,267.1,267.47,266.92,267.16,2741.0,240.0645,240.397,239.9027,240.1184,2741.0
2021-05-17 11:10:00,267.02,267.66,266.8,267.66,8998.0,239.9926,240.5678,239.7949,240.5678,8998.0
2021-05-17 11:15:00,267.65,268.13,267.29,267.29,4159.0,240.5588,240.9902,240.2353,240.2353,4159.0
2021-05-17 11:20:00,267.49,267.7,267.45,267.47,1702.0,240.415,240.6038,240.3791,240.397,1702.0
2021-05-17 11:25:00,267.38,267.38,266.69,266.79,4086.0,240.3161,240.3161,239.696,239.7859,4086.0
2021-05-17 11:30:00,266.73,267.05,266.23,266.99,4367.0,239.7319,240.0195,239.2825,239.9656,4367.0
2021-05-17 11:35:00,267.06,267.38,267.06,267.17,2276.0,240.0285,240.3161,240.0285,240.1274,2276.0
2021-05-17 11:40:00,267.18,267.31,267.03,267.03,1316.0,240.1364,240.2532,240.0016,240.0016,1316.0
2021-05-17 11:45:00,267.17,267.25,267.11,267.16,1839.0,240.1274,240.1993,240.0735,240.1184,1839.0
2021-05-17 11:50:00,267.05,267.18,266.61,266.85,6889.0,240.0195,240.1364,239.6241,239.8398,6889.0
2021-05-17 11:55:00,266.75,267.07,266.51,266.86,5253.0,239.7499,240.0375,239.5342,239.8488,5253.0
2021-05-17 12:00:00,266.93,266.93,266.39,266.47,3700.0,239.9117,239.9117,239.4263,239.4983,3700.0
2021-05-17 12:05:00,266.51,266.55,266.25,266.25,1421.0,239.5342,239.5702,239.3005,239.3005,1421.0
2021-05-17 12:10:00,266.18,266.5,266.07,266.36,4500.0,239.2376,239.5252,239.1387,239.3994,4500.0
2021-05-17 12:15:00,266.4,266.71,266.27,266.41,3505.0,239.4353,239.714,239.3185,239.4443,3505.0
2021-05-17 12:20:00,266.35,266.66,266.29,266.5,9108.0,239.3904,239.669,239.3365,239.5252,9108.0
2021-05-17 12:25:00,266.49,266.73,266.43,266.54,3827.0,239.5162,239.7319,239.4623,239.5612,3827.0
2021-05-17 12:30:00,266.51,266.58,266.38,266.38,2720.0,239.5342,239.5971,239.4174,239.4174,2720.0
2021-05-17 12:35:00,266.53,266.75,266.48,266.62,3672.0,239.5522,239.7499,239.5072,239.6331,3672.0
2021-05-17 12:40:00,266.64,266.82,266.63,266.75,1972.0,239.651,239.8128,239.6421,239.7499,1972.0
2021-05-17 12:45:00,266.65,266.85,266.38,266.5,7657.0,239.66,239.8398,239.4174,239.5252,7657.0
2021-05-17 12:50:00,266.46,266.54,266.23,266.25,2950.0,239.4893,239.5612,239.2825,239.3005,2950.0
2021-05-17 12:55:00,266.17,266.33,266.03,266.23,4672.0,239.2286,239.3724,239.1028,239.2825,4672.0
2021-05-17 13:00:00,266.22,266.49,266.13,266.26,4761.0,239.2736,239.5162,239.1927,239.3095,4761.0
2021-05-17 13:05:00,266.32,266.35,265.76,265.89,14888.0,239.3634,239.3904,238.8601,238.977,14888.0
2021-05-17 13:10:00,265.77,266.0,265.76,265.82,2030.0,238.8691,239.0758,238.8601,238.914,2030.0
2021-05-17 13:15:00,265.84,265.84,265.29,265.36,6003.0,238.932,238.932,238.4377,238.5006,6003.0
2021-05-17 13:20:00,265.42,265.47,265.08,265.28,6925.0,238.5545,238.5995,238.2489,238.4287,6925.0
2021-05-17 13:25:00,265.36,265.84,265.35,265.71,1490.0,238.5006,238.932,238.4916,238.8152,1490.0
2021-05-17 13:30:00,265.75,265.93,265.62,265.62,3853.0,238.8511,239.0129,238.7343,238.7343,3853.0
2021-05-17 13:35:00,265.75,266.06,265.69,266.05,3866.0,238.8511,239.1298,238.7972,239.1208,3866.0
2021-05-17 13:40:00,266.08,266.08,265.55,265.63,3252.0,239.1477,239.1477,238.6714,238.7433,3252.0
2021-05-17 13:45:00,265.62,266.16,265.52,266.06,4057.0,238.7343,239.2196,238.6444,239.1298,4057.0
2021-05-17 13:50:00,266.05,266.19,265.93,266.11,4419.0,239.1208,239.2466,239.0129,239.1747,4419.0
2021-05-17 13:55:00,265.97,266.51,265.97,266.38,3251.0,239.0489,239.5342,239.0489,239.4174,3251.0
2021-05-17 14:00:00,266.34,266.46,266.15,266.32,2180.0,239.3814,239.4893,239.2106,239.3634,2180.0
2021-05-17 14:05:00,266.2,266.56,266.2,266.56,2765.0,239.2556,239.5791,239.2556,239.5791,2765.0
2021-05-17 14:10:00,266.53,266.57,266.22,266.47,2601.0,239.5522,239.5881,239.2736,239.4983,2601.0
2021-05-17 14:15:00,266.39,266.59,266.3,266.49,2150.0,239.4263,239.6061,239.3455,239.5162,2150.0
2021-05-17 14:20:00,266.47,266.72,266.12,266.19,4761.0,239.4983,239.7229,239.1837,239.2466,4761.0
2021-05-17 14:25:00,266.25,266.6,266.25,266.48,2637.0,239.3005,239.6151,239.3005,239.5072,2637.0
2021-05-17 14:30:00,266.56,267.15,266.55,266.73,11505.0,239.5791,240.1094,239.5702,239.7319,11505.0
2021-05-17 14:35:00,266.78,266.78,266.34,266.34,3588.0,239.7769,239.7769,239.3814,239.3814,3588.0
2021-05-17 14:40:00,266.31,266.48,266.25,266.3,2700.0,239.3544,239.5072,239.3005,239.3455,2700.0
2021-05-17 14:45:00,266.27,266.61,266.2,266.56,4499.0,239.3185,239.6241,239.2556,239.5791,4499.0
2021-05-17 14:50:00,266.51,267.03,266.51,266.88,6548.0,239.5342,240.0016,239.5342,239.8668,6548.0
2021-05-17 14:55:00,266.96,267.35,266.93,267.35,3963.0,239.9387,240.2892,239.9117,240.2892,3963.0
2021-05-17 15:00:00,267.36,267.36,267.1,267.22,5139.0,240.2982,240.2982,240.0645,240.1723,5139.0
2021-05-17 15:05:00,267.07,267.24,266.95,267.15,4037.0,240.0375,240.1903,239.9297,240.1094,4037.0
2021-05-17 15:10:00,267.14,267.22,266.87,267.14,3250.0,240.1004,240.1723,239.8578,240.1004,3250.0
2021-05-17 15:15:00,267.09,267.3,266.95,267.3,7794.0,240.0555,240.2442,239.9297,240.2442,7794.0
2021-05-17 15:20:00,267.19,267.73,267.17,267.5,7388.0,240.1454,240.6307,240.1274,240.424,7388.0
2021-05-17 15:25:00,267.43,267.63,267.21,267.25,4691.0,240.3611,240.5408,240.1634,240.1993,4691.0
2021-05-17 15:30:00,267.16,267.3,267.01,267.21,9876.0,240.1184,240.2442,239.9836,240.1634,9876.0
2021-05-17 15:35:00,267.13,267.13,266.83,266.9,6551.0,240.0914,240.0914,239.8218,239.8847,6551.0
2021-05-17 15:40:00,266.86,267.22,266.32,266.43,20210.0,239.8488,240.1723,239.3634,239.4623,20210.0
2021-05-17 15:45:00,266.47,266.71,266.25,266.25,11973.0,239.4983,239.714,239.3005,239.3005,11973.0
2021-05-17 15:50:00,266.34,266.66,266.2,266.45,23725.0,239.3814,239.669,239.2556,239.4803,23725.0
2021-05-17 15:55:00,266.47,266.57,266.1,266.32,48467.0,239.4983,239.5881,239.1657,239.3634,48467.0
2021-05-18 09:30:00,264.86,265.32,263.53,263.53,26943.0,238.0512,238.4647,236.8558,236.8558,26943.0
2021-05-18 09:35:00,263.63,264.33,263.3,264.28,13145.0,236.9457,237.5749,236.6491,237.5299,13145.0
2021-05-18 09:40:00,264.25,264.3,263.33,264.0,6953.0,237.503,237.5479,236.6761,237.2783,6953.0
2021-05-18 09:45:00,263.97,263.97,262.81,262.87,4851.0,237.2513,237.2513,236.2087,236.2626,4851.0
2021-05-18 09:50:00,263.02,263.03,262.12,262.97,7614.0,236.3975,236.4064,235.5886,236.3525,7614.0
2021-05-18 09:55:00,263.09,263.09,261.55,261.93,7532.0,236.4604,236.4604,235.0762,235.4178,7532.0
2021-05-18 10:00:00,261.87,261.87,261.12,261.86,11940.0,235.3639,235.3639,234.6898,235.3549,11940.0
2021-05-18 10:05:00,261.73,261.75,260.77,261.34,7881.0,235.238,235.256,234.3752,234.8875,7881.0
2021-05-18 10:10:00,261.1,261.1,260.38,260.79,13626.0,234.6718,234.6718,234.0247,234.3932,13626.0
2021-05-18 10:15:00,260.8,260.87,260.02,260.26,12816.0,234.4022,234.4651,233.7011,233.9168,12816.0
2021-05-18 10:20:00,260.29,260.98,260.23,260.91,2670.0,233.9438,234.5639,233.8899,234.501,2670.0
2021-05-18 10:25:00,260.76,260.88,260.27,260.78,6416.0,234.3662,234.4741,233.9258,234.3842,6416.0
2021-05-18 10:30:00,260.64,260.96,260.35,260.53,6125.0,234.2584,234.546,233.9977,234.1595,6125.0
2021-05-18 10:35:00,260.51,260.77,260.23,260.45,8424.0,234.1415,234.3752,233.8899,234.0876,8424.0
2021-05-18 10:40:00,260.55,260.79,260.3,260.4,8364.0,234.1775,234.3932,233.9528,234.0427,8364.0
2021-05-18 10:45:00,260.46,260.6,260.15,260.52,5911.0,234.0966,234.2224,233.818,234.1505,5911.0
2021-05-18 10:50:00,260.61,260.99,260.47,260.61,6621.0,234.2314,234.5729,234.1056,234.2314,6621.0
2021-05-18 10:55:00,260.53,260.98,260.47,260.9,4359.0,234.1595,234.5639,234.1056,234.492,4359.0
2021-05-18 11:00:00,260.76,261.54,260.74,261.32,4837.0,234.3662,235.0673,234.3482,234.8695,4837.0
2021-05-18 11:05:00,261.06,261.27,260.98,260.99,1905.0,234.6358,234.8246,234.5639,234.5729,1905.0
2021-05-18 11:10:00,260.99,261.32,260.89,260.98,6550.0,234.5729,234.8695,234.4831,234.5639,6550.0
2021-05-18 11:15:00,261.04,261.08,260.67,260.79,5005.0,234.6179,234.6538,234.2853,234.3932,5005.0
2021-05-18 11:20:00,260.79,260.92,260.5,260.69,9683.0,234.3932,234.51,234.1325,234.3033,9683.0
2021-05-18 11:25:00,260.6,260.92,260.53,260.79,2643.0,234.2224,234.51,234.1595,234.3932,2643.0
2021-05-18 11:30:00,260.84,261.18,260.82,261.13,5575.0,234.4381,234.7437,234.4201,234.6988,5575.0
2021-05-18 11:35:00,260.99,261.31,260.98,261.26,4514.0,234.5729,234.8605,234.5639,234.8156,4514.0
2021-05-18 11:40:00,261.23,261.31,261.0,261.06,3229.0,234.7886,234.8605,234.5819,234.6358,3229.0
2021-05-18 11:45:00,261.07,261.28,261.01,261.28,9072.0,234.6448,234.8336,234.5909,234.8336,9072.0
2021-05-18 11:50:00,261.31,261.33,260.81,260.81,3140.0,234.8605,234.8785,234.4112,234.4112,3140.0
2021-05-18 11:55:00,260.83,260.98,260.58,260.87,3129.0,234.4291,234.5639,234.2044,234.4651,3129.0
2021-05-18 12:00:00,260.88,260.88,260.58,260.68,2437.0,234.4741,234.4741,234.2044,234.2943,2437.0
2021-05-18 12:05:00,260.7,260.81,260.5,260.77,4678.0,234.3123,234.4112,234.1325,234.3752,4678.0
2021-05-18 12:10:00,260.79,260.86,260.57,260.59,1803.0,234.3932,234.4561,234.1954,234.2134,1803.0
2021-05-18 12:15:00,260.54,260.85,260.5,260.77,4281.0,234.1685,234.4471,234.1325,234.3752,4281.0
2021-05-18 12:20:00,260.75,260.92,260.59,260.76,5083.0,234.3572,234.51,234.2134,234.3662,5083.0
2021-05-18 12:25:00,260.79,260.79,260.5,260.63,5137.0,234.3932,234.3932,234.1325,234.2494,5137.0
2021-05-18 12:30:00,260.63,260.87,260.52,260.8,1910.0,234.2494,234.4651,234.1505,234.4022,1910.0
2021-05-18 12:35:00,260.85,260.93,260.73,260.73,1776.0,234.4471,234.519,234.3392,234.3392,1776.0
2021-05-18 12:40:00,260.73,260.85,260.67,260.84,3829.0,234.3392,234.4471,234.2853,234.4381,3829.0
2021-05-18 12:45:00,260.8,260.88,260.69,260.88,2399.0,234.4022,234.4741,234.3033,234.4741,2399.0
2021-05-18 12:50:00,260.88,261.14,260.88,261.1,2702.0,234.4741,234.7077,234.4741,234.6718,2702.0
2021-05-18 12:55:00,261.1,261.1,260.7,260.85,2395.0,234.6718,234.6718,234.3123,234.4471,2395.0
2021-05-18 13:00:00,260.84,261.05,260.84,260.97,3071.0,234.4381,234.6269,234.4381,234.555,3071.0
2021-05-18 13:05:00,261.09,261.09,260.76,260.86,2702.0,234.6628,234.6628,234.3662,234.4561,2702.0
2021-05-18 13:10:00,260.76,260.79,260.58,260.58,8019.0,234.3662,234.3932,234.2044,234.2044,8019.0
2021-05-18 13:15:00,260.58,261.04,260.58,261.04,3212.0,234.2044,234.6179,234.2044,234.6179,3212.0
2021-05-18 13:20:00,261.15,261.15,260.76,260.88,4250.0,234.7167,234.7167,234.3662,234.4741,4250.0
2021-05-18 13:25:00,260.88,260.95,260.76,260.9,3105.0,234.4741,234.537,234.3662,234.492,3105.0
2021-05-18 13:30:00,260.91,260.95,260.7,260.79,3000.0,234.501,234.537,234.3123,234.3932,3000.0
2021-05-18 13:35:00,260.86,260.91,260.62,260.76,2824.0,234.4561,234.501,234.2404,234.3662,2824.0
2021-05-18 13:40:00,260.71,260.78,260.6,260.64,3297.0,234.3213,234.3842,234.2224,234.2584,3297.0
2021-05-18 13:45:00,260.75,260.94,260.65,260.91,3648.0,234.3572,234.528,234.2673,234.501,3648.0
2021-05-18 13:50:00,260.99,261.21,260.99,261.02,2693.0,234.5729,234.7707,234.5729,234.5999,2693.0
2021-05-18 13:55:00,261.02,261.15,261.0,261.0,3219.0,234.5999,234.7167,234.5819,234.5819,3219.0
2021-05-18 14:00:00,260.93,260.93,260.61,260.71,5001.0,234.519,234.519,234.2314,234.3213,5001.0
2021-05-18 14:05:00,260.73,261.01,260.69,260.91,3760.0,234.3392,234.5909,234.3033,234.501,3760.0
2021-05-18 14:10:00,260.9,261.03,260.79,261.03,2404.0,234.492,234.6089,234.3932,234.6089,2404.0
2021-05-18 14:15:00,260.94,261.17,260.83,261.07,4086.0,234.528,234.7347,234.4291,234.6448,4086.0
2021-05-18 14:20:00,260.9,260.9,260.63,260.76,5747.0,234.492,234.492,234.2494,234.3662,5747.0
2021-05-18 14:25:00,260.72,260.8,260.58,260.66,4761.0,234.3303,234.4022,234.2044,234.2763,4761.0
2021-05-18 14:30:00,260.71,260.77,260.49,260.49,7521.0,234.3213,234.3752,234.1235,234.1235,7521.0
2021-05-18 14:35:00,260.46,260.65,260.36,260.43,5186.0,234.0966,234.2673,234.0067,234.0696,5186.0
2021-05-18 14:40:00,260.49,260.6,260.37,260.47,7251.0,234.1235,234.2224,234.0157,234.1056,7251.0
2021-05-18 14:45:00,260.44,260.51,260.3,260.51,7392.0,234.0786,234.1415,233.9528,234.1415,7392.0
2021-05-18 14:50:00,260.61,260.91,260.6,260.9,4761.0,234.2314,234.501,234.2224,234.492,4761.0
2021-05-18 14:55:00,260.88,261.35,260.85,261.31,9225.0,234.4741,234.8965,234.4471,234.8605,9225.0
2021-05-18 15:00:00,261.31,261.47,261.22,261.47,4716.0,234.8605,235.0043,234.7797,235.0043,4716.0
2021-05-18 15:05:00,261.41,261.54,261.36,261.44,5509.0,234.9504,235.0673,234.9055,234.9774,5509.0
2021-05-18 15:10:00,261.48,261.48,261.12,261.13,4796.0,235.0133,235.0133,234.6898,234.6988,4796.0
2021-05-18 15:15:00,261.2,261.27,261.06,261.19,7244.0,234.7617,234.8246,234.6358,234.7527,7244.0
2021-05-18 15:20:00,261.13,261.16,260.82,260.82,6344.0,234.6988,234.7257,234.4201,234.4201,6344.0
2021-05-18 15:25:00,260.89,261.04,260.88,261.04,6290.0,234.4831,234.6179,234.4741,234.6179,6290.0
2021-05-18 15:30:00,261.11,261.14,260.81,261.14,10572.0,234.6808,234.7077,234.4112,234.7077,10572.0
2021-05-18 15:35:00,261.01,261.11,260.92,261.07,10486.0,234.5909,234.6808,234.51,234.6448,10486.0
2021-05-18 15:40:00,261.07,261.19,261.01,261.11,16729.0,234.6448,234.7527,234.5909,234.6808,16729.0
2021-05-18 15:45:00,261.11,261.14,260.33,260.42,12542.0,234.6808,234.7077,233.9797,234.0606,12542.0
2021-05-18 15:50:00,260.34,260.34,259.72,259.76,36256.0,233.9887,233.9887,233.4315,233.4674,36256.0
2021-05-18 15:55:00,259.76,259.98,259.0,259.01,75792.0,233.4674,233.6652,232.7844,232.7933,75792.0
2021-05-19 09:30:00,255.3,256.1,253.84,255.38,42349.0,229.4589,230.1779,228.1466,229.5308,42349.0
2021-05-19 09:35:00,255.73,255.73,253.23,253.69,9874.0,229.8453,229.8453,227.5984,228.0118,9874.0
2021-05-19 09:40:00,253.6,254.01,253.25,253.53,10296.0,227.9309,228.2994,227.6164,227.868,10296.0
2021-05-19 09:45:00,253.66,254.0,253.24,253.49,10838.0,227.9849,228.2904,227.6074,227.8321,10838.0
2021-05-19 09:50:00,253.73,253.86,253.01,253.31,10247.0,228.0478,228.1646,227.4007,227.6703,10247.0
2021-05-19 09:55:00,253.36,254.88,253.13,254.73,9832.0,227.7152,229.0814,227.5085,228.9466,9832.0
2021-05-19 10:00:00,254.71,254.81,253.41,253.68,7663.0,228.9286,229.0185,227.7602,228.0028,7663.0
2021-05-19 10:05:00,253.71,254.08,253.36,253.38,6670.0,228.0298,228.3624,227.7152,227.7332,6670.0
2021-05-19 10:10:00,253.23,253.71,253.0,253.48,8730.0,227.5984,228.0298,227.3917,227.8231,8730.0
2021-05-19 10:15:00,253.38,253.91,253.01,253.68,7060.0,227.7332,228.2096,227.4007,228.0028,7060.0
2021-05-19 10:20:00,253.68,253.71,252.91,252.98,11271.0,228.0028,228.0298,227.3108,227.3737,11271.0
2021-05-19 10:25:00,253.0,254.14,252.78,254.08,12708.0,227.3917,228.4163,227.1939,228.3624,12708.0
2021-05-19 10:30:00,254.23,254.38,253.76,254.17,6745.0,228.4972,228.632,228.0747,228.4432,6745.0
2021-05-19 10:35:00,254.19,254.54,253.47,253.58,10955.0,228.4612,228.7758,227.8141,227.913,10955.0
2021-05-19 10:40:00,253.49,253.99,253.11,253.99,5811.0,227.8321,228.2815,227.4905,228.2815,5811.0
2021-05-19 10:45:00,253.91,254.03,253.37,253.65,5498.0,228.2096,228.3174,227.7242,227.9759,5498.0
2021-05-19 10:50:00,253.79,255.05,253.79,254.93,4490.0,228.1017,229.2342,228.1017,229.1263,4490.0
2021-05-19 10:55:00,254.83,254.94,254.42,254.84,4438.0,229.0364,229.1353,228.6679,229.0454,4438.0
2021-05-19 11:00:00,254.77,255.02,254.45,254.51,4816.0,228.9825,229.2072,228.6949,228.7488,4816.0
2021-05-19 11:05:00,254.58,255.09,254.48,255.03,6136.0,228.8117,229.2701,228.7219,229.2162,6136.0
2021-05-19 11:10:00,254.95,255.33,254.83,255.24,5958.0,229.1443,229.4858,229.0364,229.4049,5958.0
2021-05-19 11:15:00,255.15,255.15,254.53,254.66,7492.0,229.324,229.324,228.7668,228.8836,7492.0
2021-05-19 11:20:00,254.72,255.23,254.72,255.2,6126.0,228.9376,229.396,228.9376,229.369,6126.0
2021-05-19 11:25:00,255.14,255.6,255.01,255.34,6519.0,229.3151,229.7285,229.1982,229.4948,6519.0
2021-05-19 11:30:00,255.55,255.6,254.85,254.97,4752.0,229.6836,229.7285,229.0544,229.1623,4752.0
2021-05-19 11:35:00,255.01,255.39,254.91,254.92,2060.0,229.1982,229.5398,229.1083,229.1173,2060.0
2021-05-19 11:40:00,254.99,255.2,254.8,255.2,2107.0,229.1802,229.369,229.0095,229.369,2107.0
2021-05-19 11:45:00,255.2,255.76,255.15,255.75,3809.0,229.369,229.8723,229.324,229.8633,3809.0
2021-05-19 11:50:00,255.6,255.9,255.6,255.9,2766.0,229.7285,229.9981,229.7285,229.9981,2766.0
2021-05-19 11:55:00,255.77,256.43,255.77,256.23,6025.0,229.8813,230.4745,229.8813,230.2947,6025.0
2021-05-19 12:00:00,256.2,256.29,255.9,256.14,13902.0,230.2678,230.3487,229.9981,230.2138,13902.0
2021-05-19 12:05:00,256.18,256.58,256.15,256.42,4752.0,230.2498,230.6093,230.2228,230.4655,4752.0
2021-05-19 12:10:00,256.48,256.64,256.17,256.17,6266.0,230.5194,230.6632,230.2408,230.2408,6266.0
2021-05-19 12:15:00,256.23,256.89,256.23,256.89,3000.0,230.2947,230.8879,230.2947,230.8879,3000.0
2021-05-19 12:20:00,256.89,257.16,256.87,257.14,3764.0,230.8879,231.1306,230.87,231.1126,3764.0
2021-05-19 12:25:00,257.05,257.05,256.75,256.8,2602.0,231.0317,231.0317,230.7621,230.807,2602.0
2021-05-19 12:30:00,256.83,256.86,256.41,256.7,5769.0,230.834,230.861,230.4565,230.7172,5769.0
2021-05-19 12:35:00,256.74,257.04,256.67,257.04,2956.0,230.7531,231.0227,230.6902,231.0227,2956.0
2021-05-19 12:40:00,256.83,257.09,256.74,256.74,3182.0,230.834,231.0677,230.7531,230.7531,3182.0
2021-05-19 12:45:00,256.71,256.92,256.59,256.85,3127.0,230.7261,230.9149,230.6183,230.852,3127.0
2021-05-19 12:50:00,256.9,257.29,256.9,257.2,6290.0,230.8969,231.2474,230.8969,231.1665,6290.0
2021-05-19 12:55:00,257.19,257.41,257.16,257.24,3645.0,231.1576,231.3553,231.1306,231.2025,3645.0
2021-05-19 13:00:00,257.27,257.33,257.17,257.29,2506.0,231.2295,231.2834,231.1396,231.2474,2506.0
2021-05-19 13:05:00,257.25,257.76,257.24,257.69,2100.0,231.2115,231.6699,231.2025,231.607,2100.0
2021-05-19 13:10:00,257.68,257.77,257.53,257.68,2708.0,231.598,231.6789,231.4631,231.598,2708.0
2021-05-19 13:15:00,257.74,257.83,257.58,257.83,2500.0,231.6519,231.7328,231.5081,231.7328,2500.0
2021-05-19 13:20:00,257.92,257.98,257.76,257.77,3177.0,231.8137,231.8676,231.6699,231.6789,3177.0
2021-05-19 13:25:00,257.83,257.83,257.49,257.74,2968.0,231.7328,231.7328,231.4272,231.6519,2968.0
2021-05-19 13:30:00,257.77,257.8,257.26,257.34,2904.0,231.6789,231.7058,231.2205,231.2924,2904.0
2021-05-19 13:35:00,257.36,257.49,257.14,257.39,2599.0,231.3104,231.4272,231.1126,231.3373,2599.0
2021-05-19 13:40:00,257.39,257.63,257.3,257.63,2460.0,231.3373,231.553,231.2564,231.553,2460.0
2021-05-19 13:45:00,257.7,257.89,257.55,257.89,2762.0,231.6159,231.7867,231.4811,231.7867,2762.0
2021-05-19 13:50:00,258.13,258.22,257.91,258.07,5319.0,232.0024,232.0833,231.8047,231.9485,5319.0
2021-05-19 13:55:00,258.13,258.13,257.89,258.12,4347.0,232.0024,232.0024,231.7867,231.9934,4347.0
2021-05-19 14:00:00,258.16,258.49,257.34,257.43,5477.0,232.0294,232.326,231.2924,231.3733,5477.0
2021-05-19 14:05:00,257.37,257.4,256.8,257.28,3800.0,231.3193,231.3463,230.807,231.2385,3800.0
2021-05-19 14:10:00,257.31,257.34,256.83,257.17,4753.0,231.2654,231.2924,230.834,231.1396,4753.0
2021-05-19 14:15:00,257.08,257.08,256.53,256.92,5224.0,231.0587,231.0587,230.5644,230.9149,5224.0
2021-05-19 14:20:00,256.98,258.46,256.98,258.06,4363.0,230.9688,232.299,230.9688,231.9395,4363.0
2021-05-19 14:25:00,258.05,258.05,257.52,257.73,33576.0,231.9305,231.9305,231.4542,231.6429,33576.0
2021-05-19 14:30:00,257.74,258.03,257.61,257.61,6094.0,231.6519,231.9125,231.5351,231.5351,6094.0
2021-05-19 14:35:00,257.53,257.77,257.06,257.34,3360.0,231.4631,231.6789,231.0407,231.2924,3360.0
2021-05-19 14:40:00,257.31,257.56,257.15,257.45,5978.0,231.2654,231.4901,231.1216,231.3912,5978.0
2021-05-19 14:45:00,257.32,257.51,257.17,257.33,21716.0,231.2744,231.4452,231.1396,231.2834,21716.0
2021-05-19 14:50:00,257.39,257.44,257.24,257.28,5376.0,231.3373,231.3823,231.2025,231.2385,5376.0
2021-05-19 14:55:00,257.35,257.81,257.17,257.4,8177.0,231.3014,231.7148,231.1396,231.3463,8177.0
2021-05-19 15:00:00,257.22,257.35,257.11,257.35,9841.0,231.1845,231.3014,231.0857,231.3014,9841.0
2021-05-19 15:05:00,257.22,257.83,257.22,257.71,5150.0,231.1845,231.7328,231.1845,231.6249,5150.0
2021-05-19 15:10:00,257.75,258.01,257.64,257.67,5329.0,231.6609,231.8946,231.562,231.589,5329.0
2021-05-19 15:15:00,257.79,257.87,257.67,257.7,2616.0,231.6968,231.7687,231.589,231.6159,2616.0
2021-05-19 15:20:00,257.73,258.31,257.69,258.2,4860.0,231.6429,232.1642,231.607,232.0653,4860.0
2021-05-19 15:25:00,258.28,258.42,258.06,258.27,7961.0,232.1372,232.2631,231.9395,232.1282,7961.0
2021-05-19 15:30:00,258.26,258.27,257.92,258.23,7422.0,232.1193,232.1282,231.8137,232.0923,7422.0
2021-05-19 15:35:00,258.14,258.5,258.13,258.38,7755.0,232.0114,232.335,232.0024,232.2271,7755.0
2021-05-19 15:40:00,258.32,258.66,258.18,258.48,7593.0,232.1732,232.4788,232.0474,232.317,7593.0
2021-05-19 15:45:00,258.51,258.59,258.16,258.46,11729.0,232.344,232.4159,232.0294,232.299,11729.0
2021-05-19 15:50:00,258.43,259.01,258.43,258.98,21525.0,232.2721,232.7933,232.2721,232.7664,21525.0
2021-05-19 15:55:00,259.01,259.34,258.77,259.34,48299.0,232.7933,233.0899,232.5776,233.0899,48299.0
2021-05-20 09:30:00,258.98,259.47,256.89,257.75,20051.0,233.9979,234.4406,232.1095,232.8865,20051.0
2021-05-20 09:35:00,257.23,258.88,257.23,257.67,17087.0,232.4167,233.9075,232.4167,232.8142,17087.0
2021-05-20 09:40:00,257.86,257.86,256.89,257.25,8758.0,232.9859,232.9859,232.1095,232.4347,8758.0
2021-05-20 09:45:00,257.44,258.23,257.33,258.09,6272.0,232.6064,233.3202,232.507,233.1937,6272.0
2021-05-20 09:50:00,258.13,258.21,257.05,258.03,4619.0,233.2298,233.3021,232.254,233.1395,4619.0
2021-05-20 09:55:00,258.2,258.38,257.78,258.0,9476.0,233.2931,233.4557,232.9136,233.1124,9476.0
2021-05-20 10:00:00,257.92,258.37,257.65,258.32,11765.0,233.0401,233.4467,232.7961,233.4015,11765.0
2021-05-20 10:05:00,258.3,258.45,257.72,257.8,19615.0,233.3834,233.519,232.8594,232.9317,19615.0
2021-05-20 10:10:00,257.69,257.83,256.88,256.88,11595.0,232.8323,232.9588,232.1004,232.1004,11595.0
2021-05-20 10:15:00,256.89,256.89,256.49,256.87,16503.0,232.1095,232.1095,231.748,232.0914,16503.0
2021-05-20 10:20:00,256.91,256.91,256.4,256.79,8450.0,232.1275,232.1275,231.6667,232.0191,8450.0
2021-05-20 10:25:00,256.78,257.26,256.63,256.65,4084.0,232.0101,232.4438,231.8745,231.8926,4084.0
2021-05-20 10:30:00,256.4,256.99,256.4,256.73,7957.0,231.6667,232.1998,231.6667,231.9649,7957.0
2021-05-20 10:35:00,256.73,256.85,256.39,256.65,4056.0,231.9649,232.0733,231.6577,231.8926,4056.0
2021-05-20 10:40:00,256.7,256.76,256.32,256.5,6112.0,231.9378,231.992,231.5944,231.7571,6112.0
2021-05-20 10:45:00,256.66,256.71,256.49,256.59,5182.0,231.9016,231.9468,231.748,231.8384,5182.0
2021-05-20 10:50:00,256.7,256.98,256.7,256.98,4885.0,231.9378,232.1908,231.9378,232.1908,4885.0
2021-05-20 10:55:00,256.91,256.93,256.6,256.7,8298.0,232.1275,232.1456,231.8474,231.9378,8298.0
2021-05-20 11:00:00,256.78,257.59,256.78,257.58,7392.0,232.0101,232.7419,232.0101,232.7329,7392.0
2021-05-20 11:05:00,257.59,257.63,257.22,257.48,6151.0,232.7419,232.7781,232.4076,232.6425,6151.0
2021-05-20 11:10:00,257.55,257.55,257.06,257.06,4135.0,232.7058,232.7058,232.2631,232.2631,4135.0
2021-05-20 11:15:00,257.12,257.13,256.71,256.8,3855.0,232.3173,232.3263,231.9468,232.0281,3855.0
2021-05-20 11:20:00,256.89,256.91,256.47,256.62,21375.0,232.1095,232.1275,231.73,231.8655,21375.0
2021-05-20 11:25:00,256.57,256.57,256.1,256.1,4499.0,231.8203,231.8203,231.3957,231.3957,4499.0
2021-05-20 11:30:00,256.11,256.6,256.08,256.31,8116.0,231.4047,231.8474,231.3776,231.5854,8116.0
2021-05-20 11:35:00,256.26,256.36,255.91,256.01,7140.0,231.5402,231.6306,231.224,231.3143,7140.0
2021-05-20 11:40:00,255.77,256.22,255.52,256.2,4965.0,231.0975,231.5041,230.8716,231.486,4965.0
2021-05-20 11:45:00,256.22,256.32,256.14,256.21,3609.0,231.5041,231.5944,231.4318,231.4951,3609.0
2021-05-20 11:50:00,256.27,256.35,255.99,255.99,4042.0,231.5493,231.6216,231.2963,231.2963,4042.0
2021-05-20 11:55:00,256.07,256.44,256.07,256.24,9973.0,231.3686,231.7029,231.3686,231.5222,9973.0
2021-05-20 12:00:00,256.2,256.39,256.14,256.29,7528.0,231.486,231.6577,231.4318,231.5673,7528.0
2021-05-20 12:05:00,256.21,256.28,256.06,256.14,3319.0,231.4951,231.5583,231.3595,231.4318,3319.0
2021-05-20 12:10:00,256.1,256.42,256.1,256.3,4858.0,231.3957,231.6848,231.3957,231.5764,4858.0
2021-05-20 12:15:00,256.3,256.3,255.85,255.85,3401.0,231.5764,231.5764,231.1698,231.1698,3401.0
2021-05-20 12:20:00,255.93,256.03,255.41,255.45,3539.0,231.2421,231.3324,230.7722,230.8084,3539.0
2021-05-20 12:25:00,255.44,255.54,255.12,255.12,3638.0,230.7993,230.8897,230.5102,230.5102,3638.0
2021-05-20 12:30:00,255.2,255.53,255.18,255.43,3422.0,230.5825,230.8807,230.5644,230.7903,3422.0
2021-05-20 12:35:00,255.36,255.36,254.85,255.28,6355.0,230.7271,230.7271,230.2662,230.6548,6355.0
2021-05-20 12:40:00,255.16,255.27,255.1,255.25,1808.0,230.5463,230.6457,230.4921,230.6277,1808.0
2021-05-20 12:45:00,255.0,255.28,255.0,255.23,4442.0,230.4018,230.6548,230.4018,230.6096,4442.0
2021-05-20 12:50:00,255.19,255.38,255.19,255.33,2287.0,230.5734,230.7451,230.5734,230.6999,2287.0
2021-05-20 12:55:00,255.27,255.52,255.21,255.47,4288.0,230.6457,230.8716,230.5915,230.8264,4288.0
2021-05-20 13:00:00,255.44,255.47,255.34,255.34,1541.0,230.7993,230.8264,230.709,230.709,1541.0
2021-05-20 13:05:00,255.39,255.62,255.29,255.59,3428.0,230.7542,230.962,230.6638,230.9349,3428.0
2021-05-20 13:10:00,255.62,255.87,255.62,255.76,2441.0,230.962,231.1879,230.962,231.0885,2441.0
2021-05-20 13:15:00,255.78,255.83,255.66,255.75,3120.0,231.1065,231.1517,230.9981,231.0794,3120.0
2021-05-20 13:20:00,255.66,255.7,255.5,255.67,3138.0,230.9981,231.0343,230.8535,231.0071,3138.0
2021-05-20 13:25:00,255.63,255.72,255.53,255.66,2284.0,230.971,231.0523,230.8807,230.9981,2284.0
2021-05-20 13:30:00,255.66,255.78,255.5,255.6,3775.0,230.9981,231.1065,230.8535,230.9439,3775.0
2021-05-20 13:35:00,255.56,255.77,255.35,255.71,7179.0,230.9078,231.0975,230.718,231.0433,7179.0
2021-05-20 13:40:00,255.66,255.88,255.62,255.8,4524.0,230.9981,231.1969,230.962,231.1246,4524.0
2021-05-20 13:45:00,255.77,256.07,255.75,255.99,12056.0,231.0975,231.3686,231.0794,231.2963,12056.0
2021-05-20 13:50:00,256.01,256.06,255.69,255.85,4989.0,231.3143,231.3595,231.0252,231.1698,4989.0
2021-05-20 13:55:00,255.73,255.9,255.61,255.61,3440.0,231.0614,231.215,230.9529,230.9529,3440.0
2021-05-20 14:00:00,255.74,255.88,255.47,255.47,4040.0,231.0704,231.1969,230.8264,230.8264,4040.0
2021-05-20 14:05:00,255.3,255.59,255.18,255.26,22663.0,230.6728,230.9349,230.5644,230.6367,22663.0
2021-05-20 14:10:00,255.24,255.37,255.17,255.26,5273.0,230.6186,230.7361,230.5554,230.6367,5273.0
2021-05-20 14:15:00,255.24,255.33,255.14,255.32,5003.0,230.6186,230.6999,230.5283,230.6909,5003.0
2021-05-20 14:20:00,255.32,255.32,255.12,255.13,8334.0,230.6909,230.6909,230.5102,230.5192,8334.0
2021-05-20 14:25:00,255.15,255.18,254.95,255.04,7091.0,230.5373,230.5644,230.3566,230.4379,7091.0
2021-05-20 14:30:00,255.13,255.41,255.09,255.29,8341.0,230.5192,230.7722,230.4831,230.6638,8341.0
2021-05-20 14:35:00,255.3,255.56,255.26,255.47,7340.0,230.6728,230.9078,230.6367,230.8264,7340.0
2021-05-20 14:40:00,255.62,255.78,255.55,255.71,5222.0,230.962,231.1065,230.8987,231.0433,5222.0
2021-05-20 14:45:00,255.75,255.75,255.44,255.6,6600.0,231.0794,231.0794,230.7993,230.9439,6600.0
2021-05-20 14:50:00,255.59,255.74,255.51,255.65,6273.0,230.9349,231.0704,230.8626,230.9891,6273.0
2021-05-20 14:55:00,255.63,255.77,255.47,255.5,6848.0,230.971,231.0975,230.8264,230.8535,6848.0
2021-05-20 15:00:00,255.43,255.64,255.39,255.53,3842.0,230.7903,230.98,230.7542,230.8807,3842.0
2021-05-20 15:05:00,255.5,255.5,255.2,255.45,14399.0,230.8535,230.8535,230.5825,230.8084,14399.0
2021-05-20 15:10:00,255.47,255.63,255.42,255.49,11748.0,230.8264,230.971,230.7813,230.8445,11748.0
2021-05-20 15:15:00,255.52,255.81,255.49,255.64,10094.0,230.8716,231.1336,230.8445,230.98,10094.0
2021-05-20 15:20:00,255.66,256.0,255.6,255.86,9392.0,230.9981,231.3053,230.9439,231.1788,9392.0
2021-05-20 15:25:00,255.84,256.15,255.8,255.97,10355.0,231.1607,231.4408,231.1246,231.2782,10355.0
2021-05-20 15:30:00,256.0,256.01,255.6,255.6,9980.0,231.3053,231.3143,230.9439,230.9439,9980.0
2021-05-20 15:35:00,255.58,255.69,255.4,255.4,11396.0,230.9258,231.0252,230.7632,230.7632,11396.0
2021-05-20 15:40:00,255.31,255.48,255.23,255.31,7894.0,230.6819,230.8355,230.6096,230.6819,7894.0
2021-05-20 15:45:00,255.35,255.57,255.05,255.05,20247.0,230.718,230.9168,230.447,230.447,20247.0
2021-05-20 15:50:00,255.02,255.26,254.72,255.15,35356.0,230.4198,230.6367,230.1488,230.5373,35356.0
2021-05-20 15:55:00,255.17,255.33,254.68,255.19,61143.0,230.5554,230.6999,230.1126,230.5734,61143.0
2021-05-21 09:30:00,256.16,257.07,256.03,256.7,30489.0,231.4499,232.2721,231.3324,231.9378,30489.0
2021-05-21 09:35:00,256.84,258.03,256.3,257.71,9924.0,232.0643,233.1395,231.5764,232.8504,9924.0
2021-05-21 09:40:00,257.98,258.35,257.57,258.11,3993.0,233.0943,233.4286,232.7239,233.2118,3993.0
2021-05-21 09:45:00,258.32,258.76,257.38,257.94,10929.0,233.4015,233.7991,232.5522,233.0582,10929.0
2021-05-21 09:50:00,258.07,258.07,257.32,257.62,5701.0,233.1756,233.1756,232.498,232.769,5701.0
2021-05-21 09:55:00,257.53,258.19,257.47,258.0,5912.0,232.6877,233.2841,232.6335,233.1124,5912.0
2021-05-21 10:00:00,257.81,257.97,257.35,257.35,5665.0,232.9407,233.0853,232.5251,232.5251,5665.0
2021-05-21 10:05:00,257.55,258.3,257.55,258.24,3880.0,232.7058,233.3834,232.7058,233.3292,3880.0
2021-05-21 10:10:00,258.29,258.65,258.0,258.1,3125.0,233.3744,233.6997,233.1124,233.2027,3125.0
2021-05-21 10:15:00,258.28,258.61,257.77,258.01,3102.0,233.3654,233.6635,232.9046,233.1214,3102.0
2021-05-21 10:20:00,257.93,257.96,257.45,257.45,1970.0,233.0491,233.0762,232.6154,232.6154,1970.0
2021-05-21 10:25:00,257.21,257.47,257.07,257.41,3393.0,232.3986,232.6335,232.2721,232.5793,3393.0
2021-05-21 10:30:00,257.42,257.58,257.35,257.48,3710.0,232.5883,232.7329,232.5251,232.6425,3710.0
2021-05-21 10:35:00,257.52,257.6,257.21,257.27,4773.0,232.6787,232.751,232.3986,232.4528,4773.0
2021-05-21 10:40:00,257.33,257.64,257.24,257.64,5323.0,232.507,232.7871,232.4257,232.7871,5323.0
2021-05-21 10:45:00,257.55,257.55,257.38,257.53,3153.0,232.7058,232.7058,232.5522,232.6877,3153.0
2021-05-21 10:50:00,257.61,257.75,257.49,257.64,3397.0,232.76,232.8865,232.6516,232.7871,3397.0
2021-05-21 10:55:00,257.75,257.88,257.72,257.85,4837.0,232.8865,233.004,232.8594,232.9769,4837.0
2021-05-21 11:00:00,257.85,258.07,257.75,258.03,4700.0,232.9769,233.1756,232.8865,233.1395,4700.0
2021-05-21 11:05:00,258.04,258.14,257.96,257.97,8847.0,233.1485,233.2389,233.0762,233.0853,8847.0
2021-05-21 11:10:00,257.89,257.98,257.56,257.64,6388.0,233.013,233.0943,232.7148,232.7871,6388.0
2021-05-21 11:15:00,257.68,257.74,257.01,257.23,15716.0,232.8233,232.8775,232.2179,232.4167,15716.0
2021-05-21 11:20:00,257.29,257.9,257.27,257.72,5141.0,232.4709,233.022,232.4528,232.8594,5141.0
2021-05-21 11:25:00,257.53,257.62,257.27,257.38,4392.0,232.6877,232.769,232.4528,232.5522,4392.0
2021-05-21 11:30:00,257.2,257.47,257.18,257.27,2631.0,232.3896,232.6335,232.3715,232.4528,2631.0
2021-05-21 11:35:00,257.33,257.5,257.15,257.24,7819.0,232.507,232.6606,232.3444,232.4257,7819.0
2021-05-21 11:40:00,257.15,257.32,257.15,257.2,6316.0,232.3444,232.498,232.3444,232.3896,6316.0
2021-05-21 11:45:00,257.1,257.27,256.91,257.18,2732.0,232.2992,232.4528,232.1275,232.3715,2732.0
2021-05-21 11:50:00,257.17,257.24,256.84,257.0,3177.0,232.3625,232.4257,232.0643,232.2089,3177.0
2021-05-21 11:55:00,257.03,257.12,256.87,257.12,4274.0,232.236,232.3173,232.0914,232.3173,4274.0
2021-05-21 12:00:00,257.1,257.27,257.04,257.19,4399.0,232.2992,232.4528,232.245,232.3805,4399.0
2021-05-21 12:05:00,257.29,257.29,256.47,256.47,5532.0,232.4709,232.4709,231.73,231.73,5532.0
2021-05-21 12:10:00,256.57,256.93,256.28,256.75,3350.0,231.8203,232.1456,231.5583,231.983,3350.0
2021-05-21 12:15:00,256.75,256.82,256.67,256.8,3875.0,231.983,232.0462,231.9107,232.0281,3875.0
2021-05-21 12:20:00,256.89,256.91,256.43,256.43,2840.0,232.1095,232.1275,231.6938,231.6938,2840.0
2021-05-21 12:25:00,256.45,256.64,256.45,256.45,1702.0,231.7119,231.8836,231.7119,231.7119,1702.0
2021-05-21 12:30:00,256.48,256.55,256.09,256.09,8306.0,231.739,231.8023,231.3866,231.3866,8306.0
2021-05-21 12:35:00,256.06,256.34,255.85,256.34,3756.0,231.3595,231.6125,231.1698,231.6125,3756.0
2021-05-21 12:40:00,256.29,256.67,256.28,256.53,2913.0,231.5673,231.9107,231.5583,231.7842,2913.0
2021-05-21 12:45:00,256.45,256.45,256.12,256.21,3852.0,231.7119,231.7119,231.4137,231.4951,3852.0
2021-05-21 12:50:00,256.13,256.13,255.91,255.91,2775.0,231.4228,231.4228,231.224,231.224,2775.0
2021-05-21 12:55:00,255.88,255.91,255.41,255.68,3880.0,231.1969,231.224,230.7722,231.0162,3880.0
2021-05-21 13:00:00,255.65,255.81,255.41,255.81,4433.0,230.9891,231.1336,230.7722,231.1336,4433.0
2021-05-21 13:05:00,255.73,255.78,255.68,255.76,2898.0,231.0614,231.1065,231.0162,231.0885,2898.0
2021-05-21 13:10:00,255.73,255.73,255.47,255.59,6012.0,231.0614,231.0614,230.8264,230.9349,6012.0
2021-05-21 13:15:00,255.64,255.8,255.49,255.5,5609.0,230.98,231.1246,230.8445,230.8535,5609.0
2021-05-21 13:20:00,255.52,256.12,255.5,255.99,7118.0,230.8716,231.4137,230.8535,231.2963,7118.0
2021-05-21 13:25:00,256.05,256.48,256.01,256.33,6708.0,231.3505,231.739,231.3143,231.6035,6708.0
2021-05-21 13:30:00,256.46,256.71,256.4,256.6,4159.0,231.7209,231.9468,231.6667,231.8474,4159.0
2021-05-21 13:35:00,256.5,256.57,256.29,256.57,8752.0,231.7571,231.8203,231.5673,231.8203,8752.0
2021-05-21 13:40:00,256.54,256.54,256.34,256.4,3660.0,231.7932,231.7932,231.6125,231.6667,3660.0
2021-05-21 13:45:00,256.36,256.66,256.35,256.66,2871.0,231.6306,231.9016,231.6216,231.9016,2871.0
2021-05-21 13:50:00,256.61,256.66,256.53,256.55,2659.0,231.8565,231.9016,231.7842,231.8023,2659.0
2021-05-21 13:55:00,256.67,256.75,256.62,256.73,2111.0,231.9107,231.983,231.8655,231.9649,2111.0
2021-05-21 14:00:00,256.77,256.8,256.43,256.79,5050.0,232.001,232.0281,231.6938,232.0191,5050.0
2021-05-21 14:05:00,256.79,256.84,256.58,256.68,4331.0,232.0191,232.0643,231.8294,231.9197,4331.0
2021-05-21 14:10:00,256.67,256.87,256.59,256.59,5341.0,231.9107,232.0914,231.8384,231.8384,5341.0
2021-05-21 14:15:00,256.57,256.62,256.49,256.53,2570.0,231.8203,231.8655,231.748,231.7842,2570.0
2021-05-21 14:20:00,256.48,256.63,256.3,256.61,5806.0,231.739,231.8745,231.5764,231.8565,5806.0
2021-05-21 14:25:00,256.6,256.68,256.53,256.53,1401.0,231.8474,231.9197,231.7842,231.7842,1401.0
2021-05-21 14:30:00,256.53,256.64,256.5,256.5,1833.0,231.7842,231.8836,231.7571,231.7571,1833.0
2021-05-21 14:35:00,256.5,256.59,256.17,256.25,5723.0,231.7571,231.8384,231.4589,231.5312,5723.0
2021-05-21 14:40:00,256.23,256.23,255.96,256.04,2309.0,231.5131,231.5131,231.2692,231.3415,2309.0
2021-05-21 14:45:00,256.07,256.35,256.04,256.33,4927.0,231.3686,231.6216,231.3415,231.6035,4927.0
2021-05-21 14:50:00,256.44,256.71,256.44,256.71,2600.0,231.7029,231.9468,231.7029,231.9468,2600.0
2021-05-21 14:55:00,256.76,256.98,256.72,256.93,4426.0,231.992,232.1908,231.9559,232.1456,4426.0
2021-05-21 15:00:00,256.9,256.95,256.69,256.82,4378.0,232.1185,232.1637,231.9288,232.0462,4378.0
2021-05-21 15:05:00,256.88,256.93,256.68,256.86,4296.0,232.1004,232.1456,231.9197,232.0824,4296.0
2021-05-21 15:10:00,256.81,257.19,256.81,257.03,2989.0,232.0372,232.3805,232.0372,232.236,2989.0
2021-05-21 15:15:00,257.03,257.21,257.02,257.14,2241.0,232.236,232.3986,232.2269,232.3353,2241.0
2021-05-21 15:20:00,257.17,257.34,257.16,257.25,4384.0,232.3625,232.5161,232.3534,232.4347,4384.0
2021-05-21 15:25:00,257.23,257.37,257.13,257.37,4957.0,232.4167,232.5432,232.3263,232.5432,4957.0
2021-05-21 15:30:00,257.31,257.4,257.24,257.25,7574.0,232.4889,232.5703,232.4257,232.4347,7574.0
2021-05-21 15:35:00,257.26,257.55,257.26,257.5,8051.0,232.4438,232.7058,232.4438,232.6606,8051.0
2021-05-21 15:40:00,257.42,257.45,257.17,257.19,8621.0,232.5883,232.6154,232.3625,232.3805,8621.0
2021-05-21 15:45:00,257.16,257.21,256.82,257.21,6611.0,232.3534,232.3986,232.0462,232.3986,6611.0
2021-05-21 15:50:00,257.53,257.53,257.05,257.12,9573.0,232.6877,232.6877,232.254,232.3173,9573.0
2021-05-21 15:55:00,257.11,257.29,256.72,256.85,33819.0,232.3082,232.4709,231.9559,232.0733,33819.0
2021-05-24 09:30:00,257.91,259.31,257.51,258.9,28307.0,233.0311,234.296,232.6697,233.9256,28307.0
2021-05-24 09:35:00,259.2,259.2,256.63,256.82,5331.0,234.1966,234.1966,231.8745,232.0462,5331.0
2021-05-24 09:40:00,256.86,257.12,256.4,256.7,14294.0,232.0824,232.3173,231.6667,231.9378,14294.0
2021-05-24 09:45:00,256.53,256.61,256.25,256.4,2382.0,231.7842,231.8565,231.5312,231.6667,2382.0
2021-05-24 09:50:00,256.44,256.44,255.7,256.17,3334.0,231.7029,231.7029,231.0343,231.4589,3334.0
2021-05-24 09:55:00,256.16,256.68,256.15,256.51,3586.0,231.4499,231.9197,231.4408,231.7661,3586.0
2021-05-24 10:00:00,256.19,256.74,256.19,256.69,5084.0,231.477,231.9739,231.477,231.9288,5084.0
2021-05-24 10:05:00,256.69,257.0,256.55,256.99,2502.0,231.9288,232.2089,231.8023,232.1998,2502.0
2021-05-24 10:10:00,257.05,257.08,256.36,256.73,4671.0,232.254,232.2811,231.6306,231.9649,4671.0
2021-05-24 10:15:00,256.81,256.81,255.82,256.05,4102.0,232.0372,232.0372,231.1427,231.3505,4102.0
2021-05-24 10:20:00,256.18,256.57,255.89,255.9,2690.0,231.468,231.8203,231.2059,231.215,2690.0
2021-05-24 10:25:00,255.9,256.15,255.67,255.92,2913.0,231.215,231.4408,231.0071,231.233,2913.0
2021-05-24 10:30:00,255.92,256.67,255.91,256.64,5127.0,231.233,231.9107,231.224,231.8836,5127.0
2021-05-24 10:35:00,256.7,256.73,256.12,256.24,4395.0,231.9378,231.9649,231.4137,231.5222,4395.0
2021-05-24 10:40:00,256.2,256.43,255.98,255.98,3457.0,231.486,231.6938,231.2872,231.2872,3457.0
2021-05-24 10:45:00,255.92,256.26,255.9,256.16,4430.0,231.233,231.5402,231.215,231.4499,4430.0
2021-05-24 10:50:00,256.19,256.46,256.07,256.31,5350.0,231.477,231.7209,231.3686,231.5854,5350.0
2021-05-24 10:55:00,256.23,256.4,255.96,256.16,3159.0,231.5131,231.6667,231.2692,231.4499,3159.0
2021-05-24 11:00:00,256.16,256.31,255.99,256.0,4033.0,231.4499,231.5854,231.2963,231.3053,4033.0
2021-05-24 11:05:00,256.08,256.1,255.84,255.87,3992.0,231.3776,231.3957,231.1607,231.1879,3992.0
2021-05-24 11:10:00,255.89,255.92,255.6,255.77,5127.0,231.2059,231.233,230.9439,231.0975,5127.0
2021-05-24 11:15:00,255.86,256.16,255.83,256.12,3310.0,231.1788,231.4499,231.1517,231.4137,3310.0
2021-05-24 11:20:00,256.06,256.32,255.96,256.25,3517.0,231.3595,231.5944,231.2692,231.5312,3517.0
2021-05-24 11:25:00,256.3,256.3,256.09,256.15,3190.0,231.5764,231.5764,231.3866,231.4408,3190.0
2021-05-24 11:30:00,256.33,256.4,256.1,256.24,4834.0,231.6035,231.6667,231.3957,231.5222,4834.0
2021-05-24 11:35:00,256.27,256.27,256.06,256.1,1906.0,231.5493,231.5493,231.3595,231.3957,1906.0
2021-05-24 11:40:00,256.13,256.27,256.12,256.27,1077.0,231.4228,231.5493,231.4137,231.5493,1077.0
2021-05-24 11:45:00,256.19,256.19,255.85,255.85,3822.0,231.477,231.477,231.1698,231.1698,3822.0
2021-05-24 11:50:00,255.85,255.98,255.71,255.71,1300.0,231.1698,231.2872,231.0433,231.0433,1300.0
2021-05-24 11:55:00,255.81,255.94,255.65,255.74,2570.0,231.1336,231.2511,230.9891,231.0704,2570.0
2021-05-24 12:00:00,255.79,255.86,255.61,255.61,2896.0,231.1156,231.1788,230.9529,230.9529,2896.0
2021-05-24 12:05:00,255.54,255.85,255.5,255.85,3338.0,230.8897,231.1698,230.8535,231.1698,3338.0
2021-05-24 12:10:00,255.85,255.89,255.77,255.85,4190.0,231.1698,231.2059,231.0975,231.1698,4190.0
2021-05-24 12:15:00,255.87,255.98,255.78,255.81,4553.0,231.1879,231.2872,231.1065,231.1336,4553.0
2021-05-24 12:20:00,255.8,255.93,255.7,255.93,1900.0,231.1246,231.2421,231.0343,231.2421,1900.0
2021-05-24 12:25:00,255.94,255.98,255.63,255.66,2200.0,231.2511,231.2872,230.971,230.9981,2200.0
2021-05-24 12:30:00,255.72,256.07,255.72,255.96,2899.0,231.0523,231.3686,231.0523,231.2692,2899.0
2021-05-24 12:35:00,256.08,256.15,255.98,255.98,1204.0,231.3776,231.4408,231.2872,231.2872,1204.0
2021-05-24 12:40:00,255.92,255.92,255.73,255.73,3585.0,231.233,231.233,231.0614,231.0614,3585.0
2021-05-24 12:45:00,255.79,255.9,255.79,255.79,5090.0,231.1156,231.215,231.1156,231.1156,5090.0
2021-05-24 12:50:00,255.87,256.28,255.84,256.12,5004.0,231.1879,231.5583,231.1607,231.4137,5004.0
2021-05-24 12:55:00,256.17,256.17,255.94,256.04,3522.0,231.4589,231.4589,231.2511,231.3415,3522.0
2021-05-24 13:00:00,256.02,256.28,255.97,256.24,5119.0,231.3234,231.5583,231.2782,231.5222,5119.0
2021-05-24 13:05:00,256.28,256.28,256.11,256.2,3007.0,231.5583,231.5583,231.4047,231.486,3007.0
2021-05-24 13:10:00,256.15,256.22,256.08,256.15,2200.0,231.4408,231.5041,231.3776,231.4408,2200.0
2021-05-24 13:15:00,256.16,256.21,256.02,256.06,2023.0,231.4499,231.4951,231.3234,231.3595,2023.0
2021-05-24 13:20:00,256.05,256.1,256.02,256.1,1401.0,231.3505,231.3957,231.3234,231.3957,1401.0
2021-05-24 13:25:00,256.17,256.36,256.12,256.36,1823.0,231.4589,231.6306,231.4137,231.6306,1823.0
2021-05-24 13:30:00,256.36,256.52,256.35,256.46,2527.0,231.6306,231.7752,231.6216,231.7209,2527.0
2021-05-24 13:35:00,256.41,256.41,256.16,256.19,4055.0,231.6758,231.6758,231.4499,231.477,4055.0
2021-05-24 13:40:00,256.26,256.26,256.04,256.25,2341.0,231.5402,231.5402,231.3415,231.5312,2341.0
2021-05-24 13:45:00,256.3,256.5,256.3,256.41,2101.0,231.5764,231.7571,231.5764,231.6758,2101.0
2021-05-24 13:50:00,256.41,256.44,256.34,256.35,1947.0,231.6758,231.7029,231.6125,231.6216,1947.0
2021-05-24 13:55:00,256.4,256.47,256.36,256.42,2395.0,231.6667,231.73,231.6306,231.6848,2395.0
2021-05-24 14:00:00,256.52,256.56,256.45,256.55,2100.0,231.7752,231.8113,231.7119,231.8023,2100.0
2021-05-24 14:05:00,256.54,256.54,256.45,256.52,1564.0,231.7932,231.7932,231.7119,231.7752,1564.0
2021-05-24 14:10:00,256.51,256.57,256.41,256.5,2039.0,231.7661,231.8203,231.6758,231.7571,2039.0
2021-05-24 14:15:00,256.56,256.67,256.56,256.62,2332.0,231.8113,231.9107,231.8113,231.8655,2332.0
2021-05-24 14:20:00,256.69,256.73,256.63,256.65,3542.0,231.9288,231.9649,231.8745,231.8926,3542.0
2021-05-24 14:25:00,256.64,256.64,256.49,256.5,2663.0,231.8836,231.8836,231.748,231.7571,2663.0
2021-05-24 14:30:00,256.55,256.67,256.55,256.57,1354.0,231.8023,231.9107,231.8023,231.8203,1354.0
2021-05-24 14:35:00,256.57,256.61,256.43,256.58,2852.0,231.8203,231.8565,231.6938,231.8294,2852.0
2021-05-24 14:40:00,256.54,256.68,256.52,256.59,1696.0,231.7932,231.9197,231.7752,231.8384,1696.0
2021-05-24 14:45:00,256.63,256.67,256.5,256.54,2319.0,231.8745,231.9107,231.7571,231.7932,2319.0
2021-05-24 14:50:00,256.56,256.56,256.43,256.44,1750.0,231.8113,231.8113,231.6938,231.7029,1750.0
2021-05-24 14:55:00,256.55,256.73,256.52,256.52,3022.0,231.8023,231.9649,231.7752,231.7752,3022.0
2021-05-24 15:00:00,256.6,256.72,256.56,256.72,3089.0,231.8474,231.9559,231.8113,231.9559,3089.0
2021-05-24 15:05:00,256.69,256.82,256.69,256.74,8180.0,231.9288,232.0462,231.9288,231.9739,8180.0
2021-05-24 15:10:00,256.74,256.86,256.73,256.75,2012.0,231.9739,232.0824,231.9649,231.983,2012.0
2021-05-24 15:15:00,256.75,256.76,256.55,256.6,4217.0,231.983,231.992,231.8023,231.8474,4217.0
2021-05-24 15:20:00,256.53,256.55,256.37,256.43,6405.0,231.7842,231.8023,231.6396,231.6938,6405.0
2021-05-24 15:25:00,256.44,256.62,256.44,256.55,1211.0,231.7029,231.8655,231.7029,231.8023,1211.0
2021-05-24 15:30:00,256.58,256.69,256.42,256.43,5999.0,231.8294,231.9288,231.6848,231.6938,5999.0
2021-05-24 15:35:00,256.44,256.44,256.2,256.23,4075.0,231.7029,231.7029,231.486,231.5131,4075.0
2021-05-24 15:40:00,256.2,256.28,256.03,256.16,5127.0,231.486,231.5583,231.3324,231.4499,5127.0
2021-05-24 15:45:00,256.19,256.29,256.11,256.21,4433.0,231.477,231.5673,231.4047,231.4951,4433.0
2021-05-24 15:50:00,256.15,256.15,255.84,255.95,12336.0,231.4408,231.4408,231.1607,231.2601,12336.0
2021-05-24 15:55:00,255.95,256.02,255.48,255.65,26654.0,231.2601,231.3234,230.8355,230.9891,26654.0
2021-05-25 09:30:00,256.53,256.97,255.88,256.01,20863.0,231.7842,232.1817,231.1969,231.3143,20863.0
2021-05-25 09:35:00,256.32,257.24,256.32,257.01,8210.0,231.5944,232.4257,231.5944,232.2179,8210.0
2021-05-25 09:40:00,257.07,257.29,256.35,257.04,4166.0,232.2721,232.4709,231.6216,232.245,4166.0
2021-05-25 09:45:00,256.78,256.89,255.99,256.04,6323.0,232.0101,232.1095,231.2963,231.3415,6323.0
2021-05-25 09:50:00,255.82,255.97,255.43,255.46,1696.0,231.1427,231.2782,230.7903,230.8174,1696.0
2021-05-25 09:55:00,255.76,256.12,255.25,255.55,5005.0,231.0885,231.4137,230.6277,230.8987,5005.0
2021-05-25 10:00:00,255.72,255.9,255.54,255.63,5180.0,231.0523,231.215,230.8897,230.971,5180.0
2021-05-25 10:05:00,255.62,256.01,255.61,255.81,3728.0,230.962,231.3143,230.9529,231.1336,3728.0
2021-05-25 10:10:00,255.85,255.85,255.47,255.72,4180.0,231.1698,231.1698,230.8264,231.0523,4180.0
2021-05-25 10:15:00,255.72,255.86,255.58,255.65,2731.0,231.0523,231.1788,230.9258,230.9891,2731.0
2021-05-25 10:20:00,255.73,255.84,255.21,255.36,2943.0,231.0614,231.1607,230.5915,230.7271,2943.0
2021-05-25 10:25:00,255.5,255.64,255.24,255.31,2613.0,230.8535,230.98,230.6186,230.6819,2613.0
2021-05-25 10:30:00,255.34,255.65,255.25,255.27,4281.0,230.709,230.9891,230.6277,230.6457,4281.0
2021-05-25 10:35:00,255.23,255.23,254.8,254.98,5574.0,230.6096,230.6096,230.2211,230.3837,5574.0
2021-05-25 10:40:00,254.86,255.66,254.86,255.66,7361.0,230.2753,230.9981,230.2753,230.9981,7361.0
2021-05-25 10:45:00,255.63,255.75,255.54,255.61,3147.0,230.971,231.0794,230.8897,230.9529,3147.0
2021-05-25 10:50:00,255.51,255.71,255.51,255.69,2554.0,230.8626,231.0433,230.8626,231.0252,2554.0
2021-05-25 10:55:00,255.66,255.76,255.37,255.44,4354.0,230.9981,231.0885,230.7361,230.7993,4354.0
2021-05-25 11:00:00,255.36,255.36,255.06,255.08,4629.0,230.7271,230.7271,230.456,230.4741,4629.0
2021-05-25 11:05:00,255.09,255.51,254.86,255.38,4430.0,230.4831,230.8626,230.2753,230.7451,4430.0
2021-05-25 11:10:00,255.43,255.53,255.2,255.39,7702.0,230.7903,230.8807,230.5825,230.7542,7702.0
2021-05-25 11:15:00,255.36,255.36,254.91,255.17,4313.0,230.7271,230.7271,230.3205,230.5554,4313.0
2021-05-25 11:20:00,255.1,255.26,254.86,255.12,2547.0,230.4921,230.6367,230.2753,230.5102,2547.0
2021-05-25 11:25:00,255.12,255.21,254.97,255.11,3775.0,230.5102,230.5915,230.3747,230.5012,3775.0
2021-05-25 11:30:00,255.09,255.32,254.66,254.66,9849.0,230.4831,230.6909,230.0946,230.0946,9849.0
2021-05-25 11:35:00,254.69,255.27,254.55,255.2,25905.0,230.1217,230.6457,229.9952,230.5825,25905.0
2021-05-25 11:40:00,255.25,256.64,255.25,256.22,19140.0,230.6277,231.8836,230.6277,231.5041,19140.0
2021-05-25 11:45:00,256.13,256.13,255.65,255.86,2431.0,231.4228,231.4228,230.9891,231.1788,2431.0
2021-05-25 11:50:00,255.86,256.15,255.72,256.07,4623.0,231.1788,231.4408,231.0523,231.3686,4623.0
2021-05-25 11:55:00,256.03,256.5,256.01,256.39,10290.0,231.3324,231.7571,231.3143,231.6577,10290.0
2021-05-25 12:00:00,256.22,256.26,255.94,256.24,18665.0,231.5041,231.5402,231.2511,231.5222,18665.0
2021-05-25 12:05:00,256.29,256.39,256.0,256.15,14706.0,231.5673,231.6577,231.3053,231.4408,14706.0
2021-05-25 12:10:00,256.11,256.61,256.01,256.47,23492.0,231.4047,231.8565,231.3143,231.73,23492.0
2021-05-25 12:15:00,256.5,256.55,256.27,256.55,2200.0,231.7571,231.8023,231.5493,231.8023,2200.0
2021-05-25 12:20:00,256.58,256.72,256.45,256.45,2715.0,231.8294,231.9559,231.7119,231.7119,2715.0
2021-05-25 12:25:00,256.52,256.9,256.48,256.8,4600.0,231.7752,232.1185,231.739,232.0281,4600.0
2021-05-25 12:30:00,256.72,256.72,256.22,256.49,1765.0,231.9559,231.9559,231.5041,231.748,1765.0
2021-05-25 12:35:00,256.4,256.4,256.31,256.38,600.0,231.6667,231.6667,231.5854,231.6487,600.0
2021-05-25 12:40:00,256.34,256.6,256.34,256.36,1778.0,231.6125,231.8474,231.6125,231.6306,1778.0
2021-05-25 12:45:00,256.53,256.53,256.1,256.16,2570.0,231.7842,231.7842,231.3957,231.4499,2570.0
2021-05-25 12:50:00,256.06,256.5,256.06,256.43,2808.0,231.3595,231.7571,231.3595,231.6938,2808.0
2021-05-25 12:55:00,256.31,256.41,256.22,256.33,1434.0,231.5854,231.6758,231.5041,231.6035,1434.0
2021-05-25 13:00:00,256.24,256.24,255.88,255.98,3202.0,231.5222,231.5222,231.1969,231.2872,3202.0
2021-05-25 13:05:00,255.95,255.95,255.77,255.79,1884.0,231.2601,231.2601,231.0975,231.1156,1884.0
2021-05-25 13:10:00,255.75,255.84,255.69,255.78,1963.0,231.0794,231.1607,231.0252,231.1065,1963.0
2021-05-25 13:15:00,255.77,255.77,255.41,255.41,1130.0,231.0975,231.0975,230.7722,230.7722,1130.0
2021-05-25 13:20:00,255.41,255.9,255.41,255.81,3181.0,230.7722,231.215,230.7722,231.1336,3181.0
2021-05-25 13:25:00,255.75,255.85,255.69,255.85,1590.0,231.0794,231.1698,231.0252,231.1698,1590.0
2021-05-25 13:30:00,255.8,255.91,255.76,255.9,2970.0,231.1246,231.224,231.0885,231.215,2970.0
2021-05-25 13:35:00,255.75,255.85,255.7,255.71,2180.0,231.0794,231.1698,231.0343,231.0433,2180.0
2021-05-25 13:40:00,255.79,255.93,255.64,255.65,1122.0,231.1156,231.2421,230.98,230.9891,1122.0
2021-05-25 13:45:00,255.72,255.84,255.57,255.72,2800.0,231.0523,231.1607,230.9168,231.0523,2800.0
2021-05-25 13:50:00,255.71,255.77,255.54,255.54,4565.0,231.0433,231.0975,230.8897,230.8897,4565.0
2021-05-25 13:55:00,255.53,255.64,255.51,255.54,1810.0,230.8807,230.98,230.8626,230.8897,1810.0
2021-05-25 14:00:00,255.55,255.61,255.31,255.34,1902.0,230.8987,230.9529,230.6819,230.709,1902.0
2021-05-25 14:05:00,255.47,255.61,255.44,255.56,500.0,230.8264,230.9529,230.7993,230.9078,500.0
2021-05-25 14:10:00,255.54,255.57,255.29,255.52,2704.0,230.8897,230.9168,230.6638,230.8716,2704.0
2021-05-25 14:15:00,255.46,255.52,255.36,255.4,2912.0,230.8174,230.8716,230.7271,230.7632,2912.0
2021-05-25 14:20:00,255.25,255.33,255.22,255.22,4108.0,230.6277,230.6999,230.6006,230.6006,4108.0
2021-05-25 14:25:00,255.26,255.49,255.22,255.49,1813.0,230.6367,230.8445,230.6006,230.8445,1813.0
2021-05-25 14:30:00,255.3,255.38,255.23,255.32,2657.0,230.6728,230.7451,230.6096,230.6909,2657.0
2021-05-25 14:35:00,255.39,255.46,255.39,255.46,604.0,230.7542,230.8174,230.7542,230.8174,604.0
2021-05-25 14:40:00,255.5,255.5,255.29,255.39,2471.0,230.8535,230.8535,230.6638,230.7542,2471.0
2021-05-25 14:45:00,255.39,255.39,255.23,255.26,2506.0,230.7542,230.7542,230.6096,230.6367,2506.0
2021-05-25 14:50:00,255.32,255.35,255.21,255.22,2876.0,230.6909,230.718,230.5915,230.6006,2876.0
2021-05-25 14:55:00,255.15,255.37,255.15,255.25,3767.0,230.5373,230.7361,230.5373,230.6277,3767.0
2021-05-25 15:00:00,255.21,255.21,255.05,255.15,2998.0,230.5915,230.5915,230.447,230.5373,2998.0
2021-05-25 15:05:00,255.09,255.19,255.08,255.11,2468.0,230.4831,230.5734,230.4741,230.5012,2468.0
2021-05-25 15:10:00,255.03,255.08,254.85,254.91,5172.0,230.4289,230.4741,230.2662,230.3205,5172.0
2021-05-25 15:15:00,254.95,254.96,254.78,254.87,4293.0,230.3566,230.3656,230.203,230.2843,4293.0
2021-05-25 15:20:00,254.84,255.04,254.84,254.93,3648.0,230.2572,230.4379,230.2572,230.3385,3648.0
2021-05-25 15:25:00,254.99,255.05,254.69,254.69,4003.0,230.3927,230.447,230.1217,230.1217,4003.0
2021-05-25 15:30:00,254.65,254.66,254.44,254.46,7761.0,230.0855,230.0946,229.8958,229.9139,7761.0
2021-05-25 15:35:00,254.54,254.68,254.48,254.65,3128.0,229.9862,230.1126,229.9319,230.0855,3128.0
2021-05-25 15:40:00,254.64,254.79,254.5,254.53,8517.0,230.0765,230.212,229.95,229.9771,8517.0
2021-05-25 15:45:00,254.51,254.64,254.22,254.22,6593.0,229.959,230.0765,229.697,229.697,6593.0
2021-05-25 15:50:00,254.25,254.3,253.89,253.95,17159.0,229.7241,229.7693,229.3989,229.4531,17159.0
2021-05-25 15:55:00,253.99,254.5,253.97,254.42,33177.0,229.4892,229.95,229.4711,229.8777,33177.0
2021-05-26 09:30:00,254.4,255.15,253.95,255.15,19314.0,229.8597,230.5373,229.4531,230.5373,19314.0
2021-05-26 09:35:00,255.62,255.62,253.34,253.66,8976.0,230.962,230.962,228.9019,229.191,8976.0
2021-05-26 09:40:00,253.74,254.05,253.26,253.74,3638.0,229.2633,229.5434,228.8296,229.2633,3638.0
2021-05-26 09:45:00,253.95,254.32,253.79,254.03,5556.0,229.4531,229.7874,229.3085,229.5253,5556.0
2021-05-26 09:50:00,254.03,254.34,253.94,254.33,4016.0,229.5253,229.8054,229.444,229.7964,4016.0
2021-05-26 09:55:00,254.25,254.25,253.82,253.83,4851.0,229.7241,229.7241,229.3356,229.3446,4851.0
2021-05-26 10:00:00,253.88,253.93,253.64,253.88,3910.0,229.3898,229.435,229.173,229.3898,3910.0
2021-05-26 10:05:00,253.96,254.11,253.39,253.39,5599.0,229.4621,229.5976,228.9471,228.9471,5599.0
2021-05-26 10:10:00,253.55,254.09,253.51,253.97,3343.0,229.0916,229.5796,229.0555,229.4711,3343.0
2021-05-26 10:15:00,254.0,254.07,253.69,253.84,3611.0,229.4982,229.5615,229.2181,229.3537,3611.0
2021-05-26 10:20:00,253.86,253.92,253.54,253.92,3509.0,229.3717,229.426,229.0826,229.426,3509.0
2021-05-26 10:25:00,253.9,253.9,253.45,253.45,3048.0,229.4079,229.4079,229.0013,229.0013,3048.0
2021-05-26 10:30:00,253.46,253.48,253.19,253.33,6741.0,229.0103,229.0284,228.7664,228.8929,6741.0
2021-05-26 10:35:00,253.31,253.38,253.21,253.26,3560.0,228.8748,228.938,228.7844,228.8296,3560.0
2021-05-26 10:40:00,253.3,253.35,253.09,253.17,5041.0,228.8658,228.9109,228.676,228.7483,5041.0
2021-05-26 10:45:00,253.27,253.42,253.0,253.04,5473.0,228.8387,228.9742,228.5947,228.6308,5473.0
2021-05-26 10:50:00,253.09,253.33,252.85,252.87,5291.0,228.676,228.8929,228.4592,228.4772,5291.0
2021-05-26 10:55:00,252.92,253.11,252.87,252.94,6656.0,228.5224,228.6941,228.4772,228.5405,6656.0
2021-05-26 11:00:00,253.06,253.3,253.01,253.25,8238.0,228.6489,228.8658,228.6037,228.8206,8238.0
2021-05-26 11:05:00,253.27,253.55,253.23,253.55,17585.0,228.8387,229.0916,228.8025,229.0916,17585.0
2021-05-26 11:10:00,253.47,253.75,253.37,253.37,11372.0,229.0194,229.2724,228.929,228.929,11372.0
2021-05-26 11:15:00,253.5,253.5,253.12,253.26,4419.0,229.0465,229.0465,228.7031,228.8296,4419.0
2021-05-26 11:20:00,253.34,253.46,253.13,253.25,2870.0,228.9019,229.0103,228.7122,228.8206,2870.0
2021-05-26 11:25:00,253.26,253.59,253.21,253.59,2312.0,228.8296,229.1278,228.7844,229.1278,2312.0
2021-05-26 11:30:00,253.58,253.88,253.58,253.88,2355.0,229.1188,229.3898,229.1188,229.3898,2355.0
2021-05-26 11:35:00,253.9,253.9,253.75,253.84,2828.0,229.4079,229.4079,229.2724,229.3537,2828.0
2021-05-26 11:40:00,253.79,254.31,253.79,254.23,6853.0,229.3085,229.7783,229.3085,229.7061,6853.0
2021-05-26 11:45:00,254.22,254.6,254.17,254.6,5302.0,229.697,230.0404,229.6518,230.0404,5302.0
2021-05-26 11:50:00,254.71,254.86,254.38,254.52,4461.0,230.1398,230.2753,229.8416,229.9681,4461.0
2021-05-26 11:55:00,254.44,254.45,254.37,254.37,1593.0,229.8958,229.9048,229.8325,229.8325,1593.0
2021-05-26 12:00:00,254.36,254.43,254.25,254.3,3725.0,229.8235,229.8868,229.7241,229.7693,3725.0
2021-05-26 12:05:00,254.36,254.63,254.27,254.63,2440.0,229.8235,230.0675,229.7422,230.0675,2440.0
2021-05-26 12:10:00,254.61,254.66,254.57,254.59,1803.0,230.0494,230.0946,230.0133,230.0313,1803.0
2021-05-26 12:15:00,254.57,254.62,254.48,254.59,4488.0,230.0133,230.0584,229.9319,230.0313,4488.0
2021-05-26 12:20:00,254.61,254.88,254.56,254.84,3287.0,230.0494,230.2934,230.0042,230.2572,3287.0
2021-05-26 12:25:00,254.84,254.94,254.71,254.8,3225.0,230.2572,230.3476,230.1398,230.2211,3225.0
2021-05-26 12:30:00,254.75,255.0,254.74,254.91,3060.0,230.1759,230.4018,230.1669,230.3205,3060.0
2021-05-26 12:35:00,254.88,254.88,254.66,254.66,3748.0,230.2934,230.2934,230.0946,230.0946,3748.0
2021-05-26 12:40:00,254.66,255.45,254.65,255.36,6185.0,230.0946,230.8084,230.0855,230.7271,6185.0
2021-05-26 12:45:00,255.36,255.69,255.27,255.29,9790.0,230.7271,231.0252,230.6457,230.6638,9790.0
2021-05-26 12:50:00,255.27,255.35,254.95,254.95,2524.0,230.6457,230.718,230.3566,230.3566,2524.0
2021-05-26 12:55:00,254.95,254.95,254.8,254.85,2262.0,230.3566,230.3566,230.2211,230.2662,2262.0
2021-05-26 13:00:00,254.79,255.08,254.75,254.99,6309.0,230.212,230.4741,230.1759,230.3927,6309.0
2021-05-26 13:05:00,255.09,255.16,254.94,255.16,4629.0,230.4831,230.5463,230.3476,230.5463,4629.0
2021-05-26 13:10:00,255.19,255.32,255.19,255.19,4550.0,230.5734,230.6909,230.5734,230.5734,4550.0
2021-05-26 13:15:00,255.17,255.17,254.9,255.03,3855.0,230.5554,230.5554,230.3114,230.4289,3855.0
2021-05-26 13:20:00,255.03,255.1,254.9,255.01,7500.0,230.4289,230.4921,230.3114,230.4108,7500.0
2021-05-26 13:25:00,255.11,255.11,255.05,255.05,2101.0,230.5012,230.5012,230.447,230.447,2101.0
2021-05-26 13:30:00,255.04,255.07,254.89,254.97,2636.0,230.4379,230.465,230.3024,230.3747,2636.0
2021-05-26 13:35:00,254.96,255.1,254.83,255.08,2624.0,230.3656,230.4921,230.2482,230.4741,2624.0
2021-05-26 13:40:00,255.09,255.12,254.92,254.95,4083.0,230.4831,230.5102,230.3295,230.3566,4083.0
2021-05-26 13:45:00,254.95,254.95,254.68,254.72,3020.0,230.3566,230.3566,230.1126,230.1488,3020.0
2021-05-26 13:50:00,254.67,254.8,254.57,254.8,3207.0,230.1036,230.2211,230.0133,230.2211,3207.0
2021-05-26 13:55:00,254.78,255.2,254.78,255.07,2571.0,230.203,230.5825,230.203,230.465,2571.0
2021-05-26 14:00:00,255.13,255.13,254.81,254.99,6198.0,230.5192,230.5192,230.2301,230.3927,6198.0
2021-05-26 14:05:00,255.01,255.23,255.01,255.17,1341.0,230.4108,230.6096,230.4108,230.5554,1341.0
2021-05-26 14:10:00,255.2,255.26,255.08,255.15,3227.0,230.5825,230.6367,230.4741,230.5373,3227.0
2021-05-26 14:15:00,255.12,255.28,255.08,255.26,2748.0,230.5102,230.6548,230.4741,230.6367,2748.0
2021-05-26 14:20:00,255.32,255.43,255.24,255.43,3991.0,230.6909,230.7903,230.6186,230.7903,3991.0
2021-05-26 14:25:00,255.3,255.42,255.28,255.42,4361.0,230.6728,230.7813,230.6548,230.7813,4361.0
2021-05-26 14:30:00,255.39,255.42,255.21,255.22,5335.0,230.7542,230.7813,230.5915,230.6006,5335.0
2021-05-26 14:35:00,255.22,255.28,255.12,255.12,2075.0,230.6006,230.6548,230.5102,230.5102,2075.0
2021-05-26 14:40:00,255.18,255.18,255.03,255.09,2502.0,230.5644,230.5644,230.4289,230.4831,2502.0
2021-05-26 14:45:00,255.1,255.1,254.84,254.89,2675.0,230.4921,230.4921,230.2572,230.3024,2675.0
2021-05-26 14:50:00,254.84,254.9,254.74,254.75,3317.0,230.2572,230.3114,230.1669,230.1759,3317.0
2021-05-26 14:55:00,254.71,254.75,254.55,254.71,2902.0,230.1398,230.1759,229.9952,230.1398,2902.0
2021-05-26 15:00:00,254.71,254.78,254.54,254.66,2791.0,230.1398,230.203,229.9862,230.0946,2791.0
2021-05-26 15:05:00,254.69,254.71,254.62,254.66,2856.0,230.1217,230.1398,230.0584,230.0946,2856.0
2021-05-26 15:10:00,254.62,254.65,254.55,254.58,3727.0,230.0584,230.0855,229.9952,230.0223,3727.0
2021-05-26 15:15:00,254.53,254.56,254.48,254.51,2810.0,229.9771,230.0042,229.9319,229.959,2810.0
2021-05-26 15:20:00,254.53,254.62,254.52,254.62,3099.0,229.9771,230.0584,229.9681,230.0584,3099.0
2021-05-26 15:25:00,254.63,254.92,254.6,254.9,3917.0,230.0675,230.3295,230.0404,230.3114,3917.0
2021-05-26 15:30:00,254.85,254.9,254.79,254.83,7332.0,230.2662,230.3114,230.212,230.2482,7332.0
2021-05-26 15:35:00,254.91,255.03,254.85,255.03,5519.0,230.3205,230.4289,230.2662,230.4289,5519.0
2021-05-26 15:40:00,255.04,255.11,254.87,254.91,6200.0,230.4379,230.5012,230.2843,230.3205,6200.0
2021-05-26 15:45:00,254.92,254.98,254.83,254.86,7581.0,230.3295,230.3837,230.2482,230.2753,7581.0
2021-05-26 15:50:00,254.91,255.03,254.8,254.89,17773.0,230.3205,230.4289,230.2211,230.3024,17773.0
2021-05-26 15:55:00,254.84,255.23,254.81,255.23,78457.0,230.2572,230.6096,230.2301,230.6096,78457.0
2021-05-27 09:30:00,258.48,259.17,257.65,258.59,33769.0,233.5461,234.1695,232.7961,233.6455,33769.0
2021-05-27 09:35:00,258.9,258.9,258.06,258.24,10645.0,233.9256,233.9256,233.1666,233.3292,10645.0
2021-05-27 09:40:00,258.24,258.71,258.24,258.67,8816.0,233.3292,233.7539,233.3292,233.7178,8816.0
2021-05-27 09:45:00,258.8,258.88,258.25,258.52,4452.0,233.8352,233.9075,233.3383,233.5822,4452.0
2021-05-27 09:50:00,258.49,259.17,258.39,258.99,10686.0,233.5551,234.1695,233.4648,234.0069,10686.0
2021-05-27 09:55:00,258.99,259.33,258.88,258.88,7776.0,234.0069,234.3141,233.9075,233.9075,7776.0
2021-05-27 10:00:00,258.9,258.93,257.92,258.0,14999.0,233.9256,233.9527,233.0401,233.1124,14999.0
2021-05-27 10:05:00,258.17,258.34,257.54,257.79,4010.0,233.266,233.4196,232.6968,232.9226,4010.0
2021-05-27 10:10:00,257.73,257.73,257.28,257.33,1804.0,232.8684,232.8684,232.4618,232.507,1804.0
2021-05-27 10:15:00,257.39,257.44,256.96,257.09,5748.0,232.5612,232.6064,232.1727,232.2902,5748.0
2021-05-27 10:20:00,257.14,257.14,256.6,256.64,3841.0,232.3353,232.3353,231.8474,231.8836,3841.0
2021-05-27 10:25:00,256.72,256.91,256.54,256.54,9609.0,231.9559,232.1275,231.7932,231.7932,9609.0
2021-05-27 10:30:00,256.54,257.19,256.34,256.82,18166.0,231.7932,232.3805,231.6125,232.0462,18166.0
2021-05-27 10:35:00,256.95,257.48,256.95,257.25,8115.0,232.1637,232.6425,232.1637,232.4347,8115.0
2021-05-27 10:40:00,257.37,257.68,257.31,257.66,3040.0,232.5432,232.8233,232.4889,232.8052,3040.0
2021-05-27 10:45:00,257.57,257.72,257.54,257.64,1805.0,232.7239,232.8594,232.6968,232.7871,1805.0
2021-05-27 10:50:00,257.61,257.65,256.94,257.44,5378.0,232.76,232.7961,232.1546,232.6064,5378.0
2021-05-27 10:55:00,257.32,257.49,257.17,257.29,2810.0,232.498,232.6516,232.3625,232.4709,2810.0
2021-05-27 11:00:00,257.3,257.38,256.87,256.89,3609.0,232.4799,232.5522,232.0914,232.1095,3609.0
2021-05-27 11:05:00,256.83,257.01,256.68,256.82,3330.0,232.0552,232.2179,231.9197,232.0462,3330.0
2021-05-27 11:10:00,256.91,256.99,256.76,256.83,2778.0,232.1275,232.1998,231.992,232.0552,2778.0
2021-05-27 11:15:00,256.79,256.88,256.43,256.6,3132.0,232.0191,232.1004,231.6938,231.8474,3132.0
2021-05-27 11:20:00,256.6,256.79,256.42,256.79,1863.0,231.8474,232.0191,231.6848,232.0191,1863.0
2021-05-27 11:25:00,256.72,256.92,256.56,256.56,3015.0,231.9559,232.1366,231.8113,231.8113,3015.0
2021-05-27 11:30:00,256.46,256.57,256.22,256.54,6609.0,231.7209,231.8203,231.5041,231.7932,6609.0
2021-05-27 11:35:00,256.49,256.98,256.48,256.98,3483.0,231.748,232.1908,231.739,232.1908,3483.0
2021-05-27 11:40:00,256.92,256.96,256.82,256.9,4203.0,232.1366,232.1727,232.0462,232.1185,4203.0
2021-05-27 11:45:00,256.96,257.17,256.96,257.08,6395.0,232.1727,232.3625,232.1727,232.2811,6395.0
2021-05-27 11:50:00,257.14,257.33,257.12,257.24,4971.0,232.3353,232.507,232.3173,232.4257,4971.0
2021-05-27 11:55:00,257.11,257.2,257.03,257.15,2799.0,232.3082,232.3896,232.236,232.3444,2799.0
2021-05-27 12:00:00,257.16,257.46,257.15,257.46,5193.0,232.3534,232.6245,232.3444,232.6245,5193.0
2021-05-27 12:05:00,257.45,257.63,257.45,257.59,2110.0,232.6154,232.7781,232.6154,232.7419,2110.0
2021-05-27 12:10:00,257.52,257.87,257.51,257.79,5956.0,232.6787,232.9949,232.6697,232.9226,5956.0
2021-05-27 12:15:00,257.79,258.04,257.77,257.97,4005.0,232.9226,233.1485,232.9046,233.0853,4005.0
2021-05-27 12:20:00,258.09,258.53,257.94,258.5,3802.0,233.1937,233.5913,233.0582,233.5642,3802.0
2021-05-27 12:25:00,258.4,258.4,257.92,258.0,4250.0,233.4738,233.4738,233.0401,233.1124,4250.0
2021-05-27 12:30:00,258.03,258.49,258.03,258.42,3002.0,233.1395,233.5551,233.1395,233.4919,3002.0
2021-05-27 12:35:00,258.37,258.37,258.22,258.23,2902.0,233.4467,233.4467,233.3112,233.3202,2902.0
2021-05-27 12:40:00,258.21,258.25,258.11,258.23,8344.0,233.3021,233.3383,233.2118,233.3202,8344.0
2021-05-27 12:45:00,258.26,258.39,258.2,258.38,3675.0,233.3473,233.4648,233.2931,233.4557,3675.0
2021-05-27 12:50:00,258.36,258.36,258.19,258.33,3753.0,233.4377,233.4377,233.2841,233.4106,3753.0
2021-05-27 12:55:00,258.31,258.31,257.96,257.97,2663.0,233.3925,233.3925,233.0762,233.0853,2663.0
2021-05-27 13:00:00,257.96,258.34,257.95,258.34,7023.0,233.0762,233.4196,233.0672,233.4196,7023.0
2021-05-27 13:05:00,258.4,258.47,258.37,258.41,4496.0,233.4738,233.537,233.4467,233.4828,4496.0
2021-05-27 13:10:00,258.37,258.47,258.29,258.36,12776.0,233.4467,233.537,233.3744,233.4377,12776.0
2021-05-27 13:15:00,258.39,258.45,258.19,258.24,2643.0,233.4648,233.519,233.2841,233.3292,2643.0
2021-05-27 13:20:00,258.26,258.26,257.78,257.96,6465.0,233.3473,233.3473,232.9136,233.0762,6465.0
2021-05-27 13:25:00,257.98,258.32,257.9,258.19,3086.0,233.0943,233.4015,233.022,233.2841,3086.0
2021-05-27 13:30:00,258.14,258.14,257.9,257.9,2255.0,233.2389,233.2389,233.022,233.022,2255.0
2021-05-27 13:35:00,257.89,257.94,257.52,257.52,3709.0,233.013,233.0582,232.6787,232.6787,3709.0
2021-05-27 13:40:00,257.53,257.59,257.45,257.5,2555.0,232.6877,232.7419,232.6154,232.6606,2555.0
2021-05-27 13:45:00,257.52,257.6,257.47,257.54,3560.0,232.6787,232.751,232.6335,232.6968,3560.0
2021-05-27 13:50:00,257.45,257.57,257.39,257.52,2351.0,232.6154,232.7239,232.5612,232.6787,2351.0
2021-05-27 13:55:00,257.57,257.73,257.5,257.62,10715.0,232.7239,232.8684,232.6606,232.769,10715.0
2021-05-27 14:00:00,257.62,257.65,257.42,257.46,4056.0,232.769,232.7961,232.5883,232.6245,4056.0
2021-05-27 14:05:00,257.42,257.48,257.34,257.44,5024.0,232.5883,232.6425,232.5161,232.6064,5024.0
2021-05-27 14:10:00,257.44,257.57,257.34,257.45,3349.0,232.6064,232.7239,232.5161,232.6154,3349.0
2021-05-27 14:15:00,257.4,257.61,257.39,257.6,3679.0,232.5703,232.76,232.5612,232.751,3679.0
2021-05-27 14:20:00,257.61,258.0,257.58,257.98,6548.0,232.76,233.1124,232.7329,233.0943,6548.0
2021-05-27 14:25:00,257.93,258.25,257.81,258.25,8570.0,233.0491,233.3383,232.9407,233.3383,8570.0
2021-05-27 14:30:00,258.19,258.3,258.17,258.25,4874.0,233.2841,233.3834,233.266,233.3383,4874.0
2021-05-27 14:35:00,258.2,258.2,258.06,258.13,2318.0,233.2931,233.2931,233.1666,233.2298,2318.0
2021-05-27 14:40:00,258.1,258.37,258.08,258.32,5568.0,233.2027,233.4467,233.1847,233.4015,5568.0
2021-05-27 14:45:00,258.35,258.56,258.28,258.56,5627.0,233.4286,233.6184,233.3654,233.6184,5627.0
2021-05-27 14:50:00,258.55,258.81,258.45,258.77,5753.0,233.6093,233.8443,233.519,233.8081,5753.0
2021-05-27 14:55:00,258.8,259.05,258.8,258.94,7086.0,233.8352,234.0611,233.8352,233.9617,7086.0
2021-05-27 15:00:00,258.91,258.91,258.7,258.76,5939.0,233.9346,233.9346,233.7449,233.7991,5939.0
2021-05-27 15:05:00,258.73,258.85,258.46,258.85,4001.0,233.772,233.8804,233.528,233.8804,4001.0
2021-05-27 15:10:00,258.8,258.99,258.74,258.95,5582.0,233.8352,234.0069,233.781,233.9707,5582.0
2021-05-27 15:15:00,258.96,259.25,258.96,259.09,7334.0,233.9798,234.2418,233.9798,234.0972,7334.0
2021-05-27 15:20:00,258.93,259.19,258.89,259.14,6225.0,233.9527,234.1876,233.9165,234.1424,6225.0
2021-05-27 15:25:00,259.17,259.65,259.17,259.65,9979.0,234.1695,234.6032,234.1695,234.6032,9979.0
2021-05-27 15:30:00,259.66,259.75,259.47,259.75,12207.0,234.6123,234.6936,234.4406,234.6936,12207.0
2021-05-27 15:35:00,259.75,259.86,259.24,259.31,16047.0,234.6936,234.793,234.2328,234.296,16047.0
2021-05-27 15:40:00,259.31,259.31,259.03,259.06,24058.0,234.296,234.296,234.043,234.0701,24058.0
2021-05-27 15:45:00,259.06,259.42,258.96,259.32,27749.0,234.0701,234.3954,233.9798,234.3051,27749.0
2021-05-27 15:50:00,259.41,259.69,259.04,259.63,56789.0,234.3864,234.6394,234.0521,234.5852,56789.0
2021-05-27 15:55:00,259.61,259.9,259.16,259.45,95624.0,234.5671,234.8291,234.1605,234.4225,95624.0
2021-05-28 09:30:00,259.95,260.0,257.68,258.99,22391.0,234.8743,234.9195,232.8233,234.0069,22391.0
2021-05-28 09:35:00,258.62,258.62,257.38,257.88,2899.0,233.6726,233.6726,232.5522,233.004,2899.0
2021-05-28 09:40:00,257.59,257.9,257.47,257.89,3793.0,232.7419,233.022,232.6335,233.013,3793.0
2021-05-28 09:45:00,257.88,258.08,257.69,258.08,2699.0,233.004,233.1847,232.8323,233.1847,2699.0
2021-05-28 09:50:00,258.18,258.61,257.9,258.61,3614.0,233.275,233.6635,233.022,233.6635,3614.0
2021-05-28 09:55:00,258.7,259.47,258.7,259.47,3700.0,233.7449,234.4406,233.7449,234.4406,3700.0
2021-05-28 10:00:00,259.24,259.24,258.2,258.2,7655.0,234.2328,234.2328,233.2931,233.2931,7655.0
2021-05-28 10:05:00,258.22,258.36,257.76,257.76,15436.0,233.3112,233.4377,232.8955,232.8955,15436.0
2021-05-28 10:10:00,257.57,257.72,256.94,257.0,8277.0,232.7239,232.8594,232.1546,232.2089,8277.0
2021-05-28 10:15:00,257.1,257.68,257.1,257.59,2776.0,232.2992,232.8233,232.2992,232.7419,2776.0
2021-05-28 10:20:00,257.51,257.84,257.5,257.7,2814.0,232.6697,232.9678,232.6606,232.8413,2814.0
2021-05-28 10:25:00,257.68,257.7,257.28,257.36,3209.0,232.8233,232.8413,232.4618,232.5341,3209.0
2021-05-28 10:30:00,257.37,257.72,257.33,257.34,13858.0,232.5432,232.8594,232.507,232.5161,13858.0
2021-05-28 10:35:00,257.42,257.42,256.88,256.94,18094.0,232.5883,232.5883,232.1004,232.1546,18094.0
2021-05-28 10:40:00,256.82,257.05,256.67,256.86,4923.0,232.0462,232.254,231.9107,232.0824,4923.0
2021-05-28 10:45:00,257.02,257.15,256.72,257.14,4754.0,232.2269,232.3444,231.9559,232.3353,4754.0
2021-05-28 10:50:00,257.2,257.48,257.13,257.38,4207.0,232.3896,232.6425,232.3263,232.5522,4207.0
2021-05-28 10:55:00,257.38,257.56,257.23,257.34,3823.0,232.5522,232.7148,232.4167,232.5161,3823.0
2021-05-28 11:00:00,257.28,257.48,257.17,257.48,3516.0,232.4618,232.6425,232.3625,232.6425,3516.0
2021-05-28 11:05:00,257.45,257.48,256.93,256.93,3950.0,232.6154,232.6425,232.1456,232.1456,3950.0
2021-05-28 11:10:00,256.98,256.98,256.74,256.81,7791.0,232.1908,232.1908,231.9739,232.0372,7791.0
2021-05-28 11:15:00,256.84,257.14,256.79,257.08,9187.0,232.0643,232.3353,232.0191,232.2811,9187.0
2021-05-28 11:20:00,257.08,257.53,257.0,257.43,10294.0,232.2811,232.6877,232.2089,232.5974,10294.0
2021-05-28 11:25:00,257.4,257.57,257.3,257.3,3479.0,232.5703,232.7239,232.4799,232.4799,3479.0
2021-05-28 11:30:00,257.35,257.48,257.18,257.23,2930.0,232.5251,232.6425,232.3715,232.4167,2930.0
2021-05-28 11:35:00,257.26,257.5,257.25,257.3,6056.0,232.4438,232.6606,232.4347,232.4799,6056.0
2021-05-28 11:40:00,257.29,257.29,256.85,256.88,6686.0,232.4709,232.4709,232.0733,232.1004,6686.0
2021-05-28 11:45:00,256.91,257.01,256.67,257.01,5856.0,232.1275,232.2179,231.9107,232.2179,5856.0
2021-05-28 11:50:00,257.03,257.21,256.96,257.12,2491.0,232.236,232.3986,232.1727,232.3173,2491.0
2021-05-28 11:55:00,257.12,257.24,257.08,257.15,2837.0,232.3173,232.4257,232.2811,232.3444,2837.0
2021-05-28 12:00:00,257.07,257.09,256.89,257.01,13467.0,232.2721,232.2902,232.1095,232.2179,13467.0
2021-05-28 12:05:00,257.07,257.42,257.03,257.42,4159.0,232.2721,232.5883,232.236,232.5883,4159.0
2021-05-28 12:10:00,257.45,257.47,257.14,257.14,3038.0,232.6154,232.6335,232.3353,232.3353,3038.0
2021-05-28 12:15:00,257.13,257.29,257.0,257.29,3227.0,232.3263,232.4709,232.2089,232.4709,3227.0
2021-05-28 12:20:00,257.29,257.48,257.25,257.37,5107.0,232.4709,232.6425,232.4347,232.5432,5107.0
2021-05-28 12:25:00,257.31,257.31,256.99,257.05,2585.0,232.4889,232.4889,232.1998,232.254,2585.0
2021-05-28 12:30:00,256.97,257.22,256.89,257.16,3812.0,232.1817,232.4076,232.1095,232.3534,3812.0
2021-05-28 12:35:00,257.17,257.19,257.1,257.19,1744.0,232.3625,232.3805,232.2992,232.3805,1744.0
2021-05-28 12:40:00,257.24,257.5,257.18,257.18,8600.0,232.4257,232.6606,232.3715,232.3715,8600.0
2021-05-28 12:45:00,257.06,257.26,257.01,257.01,4159.0,232.2631,232.4438,232.2179,232.2179,4159.0
2021-05-28 12:50:00,257.01,257.02,256.94,256.97,1095.0,232.2179,232.2269,232.1546,232.1817,1095.0
2021-05-28 12:55:00,257.02,257.08,256.92,256.92,2595.0,232.2269,232.2811,232.1366,232.1366,2595.0
2021-05-28 13:00:00,256.92,256.92,256.73,256.76,3566.0,232.1366,232.1366,231.9649,231.992,3566.0
2021-05-28 13:05:00,256.76,257.04,256.74,256.95,6468.0,231.992,232.245,231.9739,232.1637,6468.0
2021-05-28 13:10:00,257.0,257.0,256.54,256.56,1867.0,232.2089,232.2089,231.7932,231.8113,1867.0
2021-05-28 13:15:00,256.49,256.77,256.45,256.73,5512.0,231.748,232.001,231.7119,231.9649,5512.0
2021-05-28 13:20:00,256.69,257.0,256.69,257.0,5176.0,231.9288,232.2089,231.9288,232.2089,5176.0
2021-05-28 13:25:00,257.06,257.3,256.97,257.3,2930.0,232.2631,232.4799,232.1817,232.4799,2930.0
2021-05-28 13:30:00,257.3,257.38,257.15,257.3,12651.0,232.4799,232.5522,232.3444,232.4799,12651.0
2021-05-28 13:35:00,257.26,257.29,257.04,257.11,5599.0,232.4438,232.4709,232.245,232.3082,5599.0
2021-05-28 13:40:00,257.05,257.2,256.99,257.11,5156.0,232.254,232.3896,232.1998,232.3082,5156.0
2021-05-28 13:45:00,257.12,257.33,256.97,257.33,8337.0,232.3173,232.507,232.1817,232.507,8337.0
2021-05-28 13:50:00,257.25,257.25,257.1,257.13,4508.0,232.4347,232.4347,232.2992,232.3263,4508.0
2021-05-28 13:55:00,257.16,257.2,256.92,256.98,4105.0,232.3534,232.3896,232.1366,232.1908,4105.0
2021-05-28 14:00:00,257.04,257.12,256.97,257.0,7024.0,232.245,232.3173,232.1817,232.2089,7024.0
2021-05-28 14:05:00,256.98,256.98,256.4,256.52,5858.0,232.1908,232.1908,231.6667,231.7752,5858.0
2021-05-28 14:10:00,256.54,256.66,256.4,256.4,7002.0,231.7932,231.9016,231.6667,231.6667,7002.0
2021-05-28 14:15:00,256.35,256.65,256.35,256.63,3831.0,231.6216,231.8926,231.6216,231.8745,3831.0
2021-05-28 14:20:00,256.68,256.79,256.59,256.63,3966.0,231.9197,232.0191,231.8384,231.8745,3966.0
2021-05-28 14:25:00,256.63,256.89,256.63,256.88,7217.0,231.8745,232.1095,231.8745,232.1004,7217.0
2021-05-28 14:30:00,256.82,257.13,256.75,257.13,4178.0,232.0462,232.3263,231.983,232.3263,4178.0
2021-05-28 14:35:00,257.11,257.17,257.02,257.08,3715.0,232.3082,232.3625,232.2269,232.2811,3715.0
2021-05-28 14:40:00,257.09,257.11,256.88,256.97,5184.0,232.2902,232.3082,232.1004,232.1817,5184.0
2021-05-28 14:45:00,256.96,256.97,256.69,256.84,2884.0,232.1727,232.1817,231.9288,232.0643,2884.0
2021-05-28 14:50:00,256.73,256.97,256.71,256.86,3552.0,231.9649,232.1817,231.9468,232.0824,3552.0
2021-05-28 14:55:00,256.98,257.06,256.86,256.95,4755.0,232.1908,232.2631,232.0824,232.1637,4755.0
2021-05-28 15:00:00,256.99,257.21,256.95,257.16,3602.0,232.1998,232.3986,232.1637,232.3534,3602.0
2021-05-28 15:05:00,257.13,257.23,256.97,257.18,3201.0,232.3263,232.4167,232.1817,232.3715,3201.0
2021-05-28 15:10:00,257.21,257.26,256.92,257.15,4459.0,232.3986,232.4438,232.1366,232.3444,4459.0
2021-05-28 15:15:00,257.09,257.27,257.08,257.25,4887.0,232.2902,232.4528,232.2811,232.4347,4887.0
2021-05-28 15:20:00,257.24,257.4,257.19,257.32,4435.0,232.4257,232.5703,232.3805,232.498,4435.0
2021-05-28 15:25:00,257.31,257.38,257.16,257.27,2793.0,232.4889,232.5522,232.3534,232.4528,2793.0
2021-05-28 15:30:00,257.19,257.47,257.13,257.44,5939.0,232.3805,232.6335,232.3263,232.6064,5939.0
2021-05-28 15:35:00,257.42,257.62,257.4,257.4,6207.0,232.5883,232.769,232.5703,232.5703,6207.0
2021-05-28 15:40:00,257.46,257.52,257.34,257.4,7731.0,232.6245,232.6787,232.5161,232.5703,7731.0
2021-05-28 15:45:00,257.43,257.64,257.39,257.63,6458.0,232.5974,232.7871,232.5612,232.7781,6458.0
2021-05-28 15:50:00,257.64,257.76,257.33,257.46,14821.0,232.7871,232.8955,232.507,232.6245,14821.0
2021-05-28 15:55:00,257.48,257.51,257.07,257.23,49773.0,232.6425,232.6697,232.2721,232.4167,49773.0
2021-06-01 09:30:00,261.49,262.56,261.12,261.67,44982.0,236.2657,237.2325,235.9314,236.4284,44982.0
2021-06-01 09:35:00,261.83,262.0,261.26,261.59,22876.0,236.5729,236.7265,236.0579,236.3561,22876.0
2021-06-01 09:40:00,261.7,261.85,260.92,261.76,10575.0,236.4555,236.591,235.7507,236.5097,10575.0
2021-06-01 09:45:00,261.85,262.58,261.72,262.44,12306.0,236.591,237.2506,236.4735,237.1241,12306.0
2021-06-01 09:50:00,262.43,262.82,262.31,262.71,9754.0,237.1151,237.4674,237.0066,237.368,9754.0
2021-06-01 09:55:00,262.83,262.96,262.05,262.19,11249.0,237.4765,237.5939,236.7717,236.8982,11249.0
2021-06-01 10:00:00,262.26,263.19,262.2,262.78,14832.0,236.9615,237.8017,236.9072,237.4313,14832.0
2021-06-01 10:05:00,262.69,262.84,262.48,262.6,6829.0,237.35,237.4855,237.1602,237.2687,6829.0
2021-06-01 10:10:00,262.68,263.15,262.54,263.15,5601.0,237.3409,237.7656,237.2144,237.7656,5601.0
2021-06-01 10:15:00,263.08,263.4,262.82,263.36,8172.0,237.7024,237.9915,237.4674,237.9553,8172.0
2021-06-01 10:20:00,263.23,263.55,263.1,263.1,8499.0,237.8379,238.127,237.7204,237.7204,8499.0
2021-06-01 10:25:00,263.16,263.21,262.26,262.38,8702.0,237.7746,237.8198,236.9615,237.0699,8702.0
2021-06-01 10:30:00,262.32,262.89,262.32,262.49,6845.0,237.0157,237.5307,237.0157,237.1693,6845.0
2021-06-01 10:35:00,262.54,262.68,262.21,262.46,4053.0,237.2144,237.3409,236.9163,237.1422,4053.0
2021-06-01 10:40:00,262.48,262.83,262.44,262.83,4935.0,237.1602,237.4765,237.1241,237.4765,4935.0
2021-06-01 10:45:00,262.76,262.77,262.27,262.36,5615.0,237.4132,237.4223,236.9705,237.0518,5615.0
2021-06-01 10:50:00,262.34,262.69,262.2,262.53,6306.0,237.0337,237.35,236.9072,237.2054,6306.0
2021-06-01 10:55:00,262.45,262.48,261.94,262.48,6517.0,237.1331,237.1602,236.6723,237.1602,6517.0
2021-06-01 11:00:00,262.7,262.72,262.3,262.53,3329.0,237.359,237.3771,236.9976,237.2054,3329.0
2021-06-01 11:05:00,262.54,262.96,262.52,262.8,5200.0,237.2144,237.5939,237.1964,237.4494,5200.0
2021-06-01 11:10:00,262.89,263.3,262.89,263.3,7573.0,237.5307,237.9011,237.5307,237.9011,7573.0
2021-06-01 11:15:00,263.29,263.3,262.92,262.92,7179.0,237.8921,237.9011,237.5578,237.5578,7179.0
2021-06-01 11:20:00,262.97,263.25,262.9,263.01,4831.0,237.603,237.856,237.5397,237.6391,4831.0
2021-06-01 11:25:00,263.06,263.17,263.01,263.01,3923.0,237.6843,237.7837,237.6391,237.6391,3923.0
2021-06-01 11:30:00,262.99,263.16,262.72,263.15,5160.0,237.621,237.7746,237.3771,237.7656,5160.0
2021-06-01 11:35:00,263.22,263.38,263.1,263.32,3793.0,237.8288,237.9734,237.7204,237.9192,3793.0
2021-06-01 11:40:00,263.36,263.43,263.17,263.17,6144.0,237.9553,238.0186,237.7837,237.7837,6144.0
2021-06-01 11:45:00,263.2,263.25,262.79,263.03,5626.0,237.8108,237.856,237.4403,237.6572,5626.0
2021-06-01 11:50:00,263.11,263.16,262.92,262.97,2800.0,237.7295,237.7746,237.5578,237.603,2800.0
2021-06-01 11:55:00,262.97,263.25,262.95,263.04,4756.0,237.603,237.856,237.5849,237.6662,4756.0
2021-06-01 12:00:00,263.04,263.21,262.96,263.13,3872.0,237.6662,237.8198,237.5939,237.7475,3872.0
2021-06-01 12:05:00,263.05,263.1,262.85,263.05,8005.0,237.6752,237.7204,237.4945,237.6752,8005.0
2021-06-01 12:10:00,263.18,263.25,262.85,262.85,3861.0,237.7927,237.856,237.4945,237.4945,3861.0
2021-06-01 12:15:00,262.93,262.95,262.14,262.14,6691.0,237.5668,237.5849,236.853,236.853,6691.0
2021-06-01 12:20:00,262.21,262.44,262.09,262.42,4984.0,236.9163,237.1241,236.8079,237.106,4984.0
2021-06-01 12:25:00,262.42,262.42,262.09,262.09,4600.0,237.106,237.106,236.8079,236.8079,4600.0
2021-06-01 12:30:00,262.13,262.13,261.94,262.0,9377.0,236.844,236.844,236.6723,236.7265,9377.0
2021-06-01 12:35:00,262.17,262.39,262.14,262.39,5262.0,236.8801,237.0789,236.853,237.0789,5262.0
2021-06-01 12:40:00,262.26,262.39,262.17,262.24,4315.0,236.9615,237.0789,236.8801,236.9434,4315.0
2021-06-01 12:45:00,262.23,262.45,262.13,262.19,3525.0,236.9343,237.1331,236.844,236.8982,3525.0
2021-06-01 12:50:00,262.2,262.27,261.86,261.86,12677.0,236.9072,236.9705,236.6,236.6,12677.0
2021-06-01 12:55:00,261.8,261.84,261.67,261.69,2404.0,236.5458,236.582,236.4284,236.4464,2404.0
2021-06-01 13:00:00,261.7,261.71,261.42,261.46,3998.0,236.4555,236.4645,236.2025,236.2386,3998.0
2021-06-01 13:05:00,261.34,261.34,261.02,261.25,8070.0,236.1302,236.1302,235.8411,236.0489,8070.0
2021-06-01 13:10:00,261.21,261.23,260.81,260.91,5905.0,236.0127,236.0308,235.6513,235.7417,5905.0
2021-06-01 13:15:00,260.89,260.95,260.14,260.45,7505.0,235.7236,235.7778,235.046,235.3261,7505.0
2021-06-01 13:20:00,260.59,260.85,260.4,260.43,8432.0,235.4525,235.6875,235.2809,235.308,8432.0
2021-06-01 13:25:00,260.47,261.03,260.46,260.5,8013.0,235.3441,235.8501,235.3351,235.3712,8013.0
2021-06-01 13:30:00,260.51,260.51,260.17,260.25,4936.0,235.3803,235.3803,235.0731,235.1453,4936.0
2021-06-01 13:35:00,260.42,260.48,260.33,260.33,1801.0,235.2989,235.3532,235.2176,235.2176,1801.0
2021-06-01 13:40:00,260.35,260.35,260.05,260.18,3708.0,235.2357,235.2357,234.9646,235.0821,3708.0
2021-06-01 13:45:00,260.28,260.34,260.2,260.34,5724.0,235.1724,235.2267,235.1002,235.2267,5724.0
2021-06-01 13:50:00,260.51,260.59,260.06,260.21,3689.0,235.3803,235.4525,234.9737,235.1092,3689.0
2021-06-01 13:55:00,260.25,260.47,260.21,260.21,1991.0,235.1453,235.3441,235.1092,235.1092,1991.0
2021-06-01 14:00:00,260.15,260.47,260.1,260.47,3475.0,235.055,235.3441,235.0098,235.3441,3475.0
2021-06-01 14:05:00,260.47,260.51,260.34,260.37,7711.0,235.3441,235.3803,235.2267,235.2538,7711.0
2021-06-01 14:10:00,260.41,260.54,260.38,260.54,3064.0,235.2899,235.4074,235.2628,235.4074,3064.0
2021-06-01 14:15:00,260.6,260.77,260.6,260.71,4283.0,235.4616,235.6152,235.4616,235.561,4283.0
2021-06-01 14:20:00,260.7,260.87,260.65,260.81,4611.0,235.5519,235.7055,235.5068,235.6513,4611.0
2021-06-01 14:25:00,260.77,260.95,260.72,260.95,2366.0,235.6152,235.7778,235.57,235.7778,2366.0
2021-06-01 14:30:00,261.0,261.14,260.74,260.79,5641.0,235.823,235.9495,235.5881,235.6333,5641.0
2021-06-01 14:35:00,260.78,261.14,260.78,261.02,3654.0,235.6242,235.9495,235.6242,235.8411,3654.0
2021-06-01 14:40:00,261.05,261.1,260.87,260.89,4352.0,235.8682,235.9133,235.7055,235.7236,4352.0
2021-06-01 14:45:00,260.92,261.13,260.89,261.07,4268.0,235.7507,235.9405,235.7236,235.8862,4268.0
2021-06-01 14:50:00,261.08,261.36,261.08,261.28,8299.0,235.8953,236.1483,235.8953,236.076,8299.0
2021-06-01 14:55:00,261.24,261.5,261.24,261.43,3602.0,236.0398,236.2748,236.0398,236.2115,3602.0
2021-06-01 15:00:00,261.46,261.46,261.31,261.33,4316.0,236.2386,236.2386,236.1031,236.1212,4316.0
2021-06-01 15:05:00,261.31,261.37,261.21,261.37,3703.0,236.1031,236.1573,236.0127,236.1573,3703.0
2021-06-01 15:10:00,261.34,261.44,261.3,261.37,6428.0,236.1302,236.2206,236.0941,236.1573,6428.0
2021-06-01 15:15:00,261.41,261.51,261.41,261.49,4094.0,236.1934,236.2838,236.1934,236.2657,4094.0
2021-06-01 15:20:00,261.53,261.75,261.53,261.68,5500.0,236.3019,236.5006,236.3019,236.4374,5500.0
2021-06-01 15:25:00,261.65,261.77,261.59,261.63,5404.0,236.4103,236.5187,236.3561,236.3922,5404.0
2021-06-01 15:30:00,261.66,261.69,261.36,261.55,7931.0,236.4193,236.4464,236.1483,236.3199,7931.0
2021-06-01 15:35:00,261.57,261.68,261.48,261.56,7954.0,236.338,236.4374,236.2567,236.329,7954.0
2021-06-01 15:40:00,261.58,261.58,261.46,261.55,6370.0,236.347,236.347,236.2386,236.3199,6370.0
2021-06-01 15:45:00,261.57,261.7,261.54,261.6,11766.0,236.338,236.4555,236.3109,236.3651,11766.0
2021-06-01 15:50:00,261.64,261.88,261.64,261.75,28213.0,236.4013,236.6181,236.4013,236.5006,28213.0
2021-06-01 15:55:00,261.74,261.81,261.41,261.79,51172.0,236.4916,236.5549,236.1934,236.5368,51172.0
2021-06-02 09:30:00,261.76,262.26,260.65,260.81,15997.0,236.5097,236.9615,235.5068,235.6513,15997.0
2021-06-02 09:35:00,260.67,261.12,260.49,260.49,6446.0,235.5248,235.9314,235.3622,235.3622,6446.0
2021-06-02 09:40:00,260.08,260.21,259.73,259.8,2814.0,234.9917,235.1092,234.6755,234.7388,2814.0
2021-06-02 09:45:00,259.69,260.32,259.59,260.32,2804.0,234.6394,235.2086,234.549,235.2086,2804.0
2021-06-02 09:50:00,260.51,260.53,260.17,260.45,2377.0,235.3803,235.3983,235.0731,235.3261,2377.0
2021-06-02 09:55:00,260.0,260.5,259.94,260.37,7723.0,234.9195,235.3712,234.8652,235.2538,7723.0
2021-06-02 10:00:00,260.4,261.31,260.4,260.68,8419.0,235.2809,236.1031,235.2809,235.5339,8419.0
2021-06-02 10:05:00,260.78,261.24,260.52,261.01,2084.0,235.6242,236.0398,235.3893,235.832,2084.0
2021-06-02 10:10:00,260.91,261.65,260.9,261.65,5426.0,235.7417,236.4103,235.7326,236.4103,5426.0
2021-06-02 10:15:00,261.67,261.67,261.21,261.61,6086.0,236.4284,236.4284,236.0127,236.3742,6086.0
2021-06-02 10:20:00,261.52,261.57,261.01,261.01,2026.0,236.2928,236.338,235.832,235.832,2026.0
2021-06-02 10:25:00,261.02,261.1,260.87,260.94,1900.0,235.8411,235.9133,235.7055,235.7688,1900.0
2021-06-02 10:30:00,260.98,261.7,260.91,261.28,5431.0,235.8049,236.4555,235.7417,236.076,5431.0
2021-06-02 10:35:00,261.29,261.5,261.06,261.12,3604.0,236.085,236.2748,235.8772,235.9314,3604.0
2021-06-02 10:40:00,261.04,261.58,261.04,261.38,2301.0,235.8591,236.347,235.8591,236.1663,2301.0
2021-06-02 10:45:00,261.65,261.74,261.3,261.3,3423.0,236.4103,236.4916,236.0941,236.0941,3423.0
2021-06-02 10:50:00,261.25,261.29,261.05,261.29,1004.0,236.0489,236.085,235.8682,236.085,1004.0
2021-06-02 10:55:00,261.3,261.37,261.19,261.27,3400.0,236.0941,236.1573,235.9947,236.067,3400.0
2021-06-02 11:00:00,261.2,261.34,260.79,261.1,5440.0,236.0037,236.1302,235.6333,235.9133,5440.0
2021-06-02 11:05:00,261.14,261.56,261.14,261.35,4059.0,235.9495,236.329,235.9495,236.1392,4059.0
2021-06-02 11:10:00,261.31,261.56,261.18,261.56,1846.0,236.1031,236.329,235.9856,236.329,1846.0
2021-06-02 11:15:00,261.53,261.53,261.26,261.34,4109.0,236.3019,236.3019,236.0579,236.1302,4109.0
2021-06-02 11:20:00,261.27,261.37,261.24,261.27,1503.0,236.067,236.1573,236.0398,236.067,1503.0
2021-06-02 11:25:00,261.33,261.42,261.02,261.11,1243.0,236.1212,236.2025,235.8411,235.9224,1243.0
2021-06-02 11:30:00,261.12,261.28,260.89,261.12,2663.0,235.9314,236.076,235.7236,235.9314,2663.0
2021-06-02 11:35:00,261.14,261.21,260.95,261.01,3051.0,235.9495,236.0127,235.7778,235.832,3051.0
2021-06-02 11:40:00,260.99,261.1,260.91,261.06,2428.0,235.814,235.9133,235.7417,235.8772,2428.0
2021-06-02 11:45:00,261.17,261.25,260.99,260.99,1054.0,235.9766,236.0489,235.814,235.814,1054.0
2021-06-02 11:50:00,260.94,260.94,260.54,260.57,4350.0,235.7688,235.7688,235.4074,235.4345,4350.0
2021-06-02 11:55:00,260.62,260.62,260.4,260.4,1342.0,235.4797,235.4797,235.2809,235.2809,1342.0
2021-06-02 12:00:00,260.45,260.56,260.45,260.5,2269.0,235.3261,235.4254,235.3261,235.3712,2269.0
2021-06-02 12:05:00,260.57,260.6,260.21,260.26,3236.0,235.4345,235.4616,235.1092,235.1544,3236.0
2021-06-02 12:10:00,260.31,260.31,260.14,260.23,2329.0,235.1996,235.1996,235.046,235.1273,2329.0
2021-06-02 12:15:00,260.19,260.2,260.06,260.18,1957.0,235.0911,235.1002,234.9737,235.0821,1957.0
2021-06-02 12:20:00,260.25,260.4,260.24,260.28,1969.0,235.1453,235.2809,235.1363,235.1724,1969.0
2021-06-02 12:25:00,260.29,260.29,259.89,259.9,3889.0,235.1815,235.1815,234.8201,234.8291,3889.0
2021-06-02 12:30:00,259.72,259.79,259.4,259.54,2135.0,234.6665,234.7297,234.3773,234.5038,2135.0
2021-06-02 12:35:00,259.55,259.68,259.51,259.56,1820.0,234.5129,234.6303,234.4767,234.5219,1820.0
2021-06-02 12:40:00,259.55,259.55,259.0,259.0,3196.0,234.5129,234.5129,234.0159,234.0159,3196.0
2021-06-02 12:45:00,259.01,259.21,259.01,259.14,4036.0,234.025,234.2057,234.025,234.1424,4036.0
2021-06-02 12:50:00,259.13,259.26,259.07,259.17,1922.0,234.1334,234.2508,234.0792,234.1695,1922.0
2021-06-02 12:55:00,259.13,259.2,258.75,258.79,3156.0,234.1334,234.1966,233.79,233.8262,3156.0
2021-06-02 13:00:00,258.77,259.27,258.77,259.11,3338.0,233.8081,234.2599,233.8081,234.1153,3338.0
2021-06-02 13:05:00,259.05,259.19,259.05,259.19,2347.0,234.0611,234.1876,234.0611,234.1876,2347.0
2021-06-02 13:10:00,259.17,259.32,259.14,259.3,2511.0,234.1695,234.3051,234.1424,234.287,2511.0
2021-06-02 13:15:00,259.27,259.38,259.16,259.18,5185.0,234.2599,234.3593,234.1605,234.1786,5185.0
2021-06-02 13:20:00,259.2,259.24,259.06,259.06,3079.0,234.1966,234.2328,234.0701,234.0701,3079.0
2021-06-02 13:25:00,259.0,259.09,258.82,259.09,3409.0,234.0159,234.0972,233.8533,234.0972,3409.0
2021-06-02 13:30:00,259.03,259.41,259.03,259.3,3053.0,234.043,234.3864,234.043,234.287,3053.0
2021-06-02 13:35:00,259.29,259.34,259.13,259.13,4173.0,234.2779,234.3231,234.1334,234.1334,4173.0
2021-06-02 13:40:00,259.09,259.21,259.09,259.18,2414.0,234.0972,234.2057,234.0972,234.1786,2414.0
2021-06-02 13:45:00,259.11,259.5,259.09,259.47,3910.0,234.1153,234.4677,234.0972,234.4406,3910.0
2021-06-02 13:50:00,259.46,259.57,259.39,259.5,2332.0,234.4315,234.5309,234.3683,234.4677,2332.0
2021-06-02 13:55:00,259.58,259.79,259.58,259.78,2420.0,234.54,234.7297,234.54,234.7207,2420.0
2021-06-02 14:00:00,259.82,259.96,259.76,259.86,3906.0,234.7568,234.8833,234.7026,234.793,3906.0
2021-06-02 14:05:00,259.85,260.13,259.27,259.27,6871.0,234.7839,235.0369,234.2599,234.2599,6871.0
2021-06-02 14:10:00,259.36,259.5,259.26,259.43,2967.0,234.3412,234.4677,234.2508,234.4044,2967.0
2021-06-02 14:15:00,259.54,259.65,259.51,259.52,4164.0,234.5038,234.6032,234.4767,234.4858,4164.0
2021-06-02 14:20:00,259.51,259.66,259.25,259.34,5097.0,234.4767,234.6123,234.2418,234.3231,5097.0
2021-06-02 14:25:00,259.51,259.52,259.36,259.5,3303.0,234.4767,234.4858,234.3412,234.4677,3303.0
2021-06-02 14:30:00,259.42,259.59,259.33,259.59,4540.0,234.3954,234.549,234.3141,234.549,4540.0
2021-06-02 14:35:00,259.54,259.71,259.46,259.61,2226.0,234.5038,234.6574,234.4315,234.5671,2226.0
2021-06-02 14:40:00,259.71,259.73,259.32,259.32,3106.0,234.6574,234.6755,234.3051,234.3051,3106.0
2021-06-02 14:45:00,259.33,259.59,259.29,259.58,2169.0,234.3141,234.549,234.2779,234.54,2169.0
2021-06-02 14:50:00,259.66,259.66,259.52,259.59,2144.0,234.6123,234.6123,234.4858,234.549,2144.0
2021-06-02 14:55:00,259.63,260.0,259.63,259.99,7942.0,234.5852,234.9195,234.5852,234.9104,7942.0
2021-06-02 15:00:00,259.9,260.09,259.86,259.86,4008.0,234.8291,235.0008,234.793,234.793,4008.0
2021-06-02 15:05:00,259.78,259.98,259.78,259.87,2745.0,234.7207,234.9014,234.7207,234.802,2745.0
2021-06-02 15:10:00,259.82,259.86,259.62,259.62,2400.0,234.7568,234.793,234.5761,234.5761,2400.0
2021-06-02 15:15:00,259.63,259.7,259.6,259.63,1428.0,234.5852,234.6484,234.558,234.5852,1428.0
2021-06-02 15:20:00,259.59,259.68,259.5,259.55,4677.0,234.549,234.6303,234.4677,234.5129,4677.0
2021-06-02 15:25:00,259.57,259.64,259.51,259.59,10012.0,234.5309,234.5942,234.4767,234.549,10012.0
2021-06-02 15:30:00,259.6,259.6,259.39,259.46,5105.0,234.558,234.558,234.3683,234.4315,5105.0
2021-06-02 15:35:00,259.44,259.53,259.37,259.41,7401.0,234.4135,234.4948,234.3502,234.3864,7401.0
2021-06-02 15:40:00,259.45,259.5,259.14,259.14,11289.0,234.4225,234.4677,234.1424,234.1424,11289.0
2021-06-02 15:45:00,259.11,259.75,259.11,259.68,11637.0,234.1153,234.6936,234.1153,234.6303,11637.0
2021-06-02 15:50:00,259.57,260.02,259.57,259.92,22580.0,234.5309,234.9375,234.5309,234.8472,22580.0
2021-06-02 15:55:00,259.95,260.33,259.78,259.94,56974.0,234.8743,235.2176,234.7207,234.8652,56974.0
2021-06-03 09:30:00,258.78,259.83,258.0,258.77,18309.0,233.8171,234.7659,233.1124,233.8081,18309.0
2021-06-03 09:35:00,258.04,259.43,258.04,259.2,2067.0,233.1485,234.4044,233.1485,234.1966,2067.0
2021-06-03 09:40:00,258.82,259.0,258.13,258.13,6436.0,233.8533,234.0159,233.2298,233.2298,6436.0
2021-06-03 09:45:00,258.02,258.48,258.0,258.13,11285.0,233.1305,233.5461,233.1124,233.2298,11285.0
2021-06-03 09:50:00,258.18,259.06,258.03,258.55,4503.0,233.275,234.0701,233.1395,233.6093,4503.0
2021-06-03 09:55:00,258.42,258.83,258.12,258.37,4093.0,233.4919,233.8623,233.2208,233.4467,4093.0
2021-06-03 10:00:00,258.36,258.48,258.03,258.03,3429.0,233.4377,233.5461,233.1395,233.1395,3429.0
2021-06-03 10:05:00,258.04,258.36,257.87,258.01,7769.0,233.1485,233.4377,232.9949,233.1214,7769.0
2021-06-03 10:10:00,258.1,258.4,257.87,258.06,4678.0,233.2027,233.4738,232.9949,233.1666,4678.0
2021-06-03 10:15:00,258.22,258.4,258.16,258.29,4063.0,233.3112,233.4738,233.257,233.3744,4063.0
2021-06-03 10:20:00,258.52,258.64,258.37,258.62,4334.0,233.5822,233.6906,233.4467,233.6726,4334.0
2021-06-03 10:25:00,258.64,258.87,258.28,258.59,7213.0,233.6906,233.8985,233.3654,233.6455,7213.0
2021-06-03 10:30:00,258.5,258.98,258.5,258.95,3908.0,233.5642,233.9979,233.5642,233.9707,3908.0
2021-06-03 10:35:00,258.95,259.42,258.88,259.21,4224.0,233.9707,234.3954,233.9075,234.2057,4224.0
2021-06-03 10:40:00,259.35,259.61,259.24,259.24,5166.0,234.3322,234.5671,234.2328,234.2328,5166.0
2021-06-03 10:45:00,259.09,260.1,259.08,260.09,5305.0,234.0972,235.0098,234.0882,235.0008,5305.0
2021-06-03 10:50:00,260.05,260.2,259.89,260.19,2915.0,234.9646,235.1002,234.8201,235.0911,2915.0
2021-06-03 10:55:00,260.26,260.49,259.97,260.48,3701.0,235.1544,235.3622,234.8924,235.3532,3701.0
2021-06-03 11:00:00,260.33,260.65,259.97,260.47,5735.0,235.2176,235.5068,234.8924,235.3441,5735.0
2021-06-03 11:05:00,260.58,260.59,260.28,260.49,4346.0,235.4435,235.4525,235.1724,235.3622,4346.0
2021-06-03 11:10:00,260.28,260.37,260.06,260.34,1582.0,235.1724,235.2538,234.9737,235.2267,1582.0
2021-06-03 11:15:00,260.5,261.17,260.37,261.06,9533.0,235.3712,235.9766,235.2538,235.8772,9533.0
2021-06-03 11:20:00,261.14,261.65,261.03,261.64,7181.0,235.9495,236.4103,235.8501,236.4013,7181.0
2021-06-03 11:25:00,261.56,262.04,261.56,261.99,5085.0,236.329,236.7627,236.329,236.7175,5085.0
2021-06-03 11:30:00,262.0,262.18,261.91,262.03,3713.0,236.7265,236.8892,236.6452,236.7536,3713.0
2021-06-03 11:35:00,262.02,262.55,262.02,262.33,6379.0,236.7446,237.2235,236.7446,237.0247,6379.0
2021-06-03 11:40:00,262.32,262.74,262.32,262.73,4374.0,237.0157,237.3951,237.0157,237.3861,4374.0
2021-06-03 11:45:00,262.65,263.28,262.65,263.28,7235.0,237.3138,237.8831,237.3138,237.8831,7235.0
2021-06-03 11:50:00,263.25,263.32,262.76,262.88,13308.0,237.856,237.9192,237.4132,237.5216,13308.0
2021-06-03 11:55:00,262.83,262.87,262.37,262.37,4489.0,237.4765,237.5126,237.0608,237.0608,4489.0
2021-06-03 12:00:00,262.5,262.63,261.99,261.99,6221.0,237.1783,237.2958,236.7175,236.7175,6221.0
2021-06-03 12:05:00,262.05,262.31,262.04,262.21,3040.0,236.7717,237.0066,236.7627,236.9163,3040.0
2021-06-03 12:10:00,262.21,262.58,262.2,262.47,4465.0,236.9163,237.2506,236.9072,237.1512,4465.0
2021-06-03 12:15:00,262.42,262.42,262.14,262.3,1651.0,237.106,237.106,236.853,236.9976,1651.0
2021-06-03 12:20:00,262.28,262.32,261.78,262.06,2072.0,236.9795,237.0157,236.5278,236.7807,2072.0
2021-06-03 12:25:00,261.86,261.87,261.73,261.87,2232.0,236.6,236.6091,236.4826,236.6091,2232.0
2021-06-03 12:30:00,261.92,261.92,261.36,261.36,1852.0,236.6542,236.6542,236.1483,236.1483,1852.0
2021-06-03 12:35:00,261.47,261.76,261.46,261.76,3205.0,236.2477,236.5097,236.2386,236.5097,3205.0
2021-06-03 12:40:00,261.75,261.75,261.6,261.61,1162.0,236.5006,236.5006,236.3651,236.3742,1162.0
2021-06-03 12:45:00,261.64,262.19,261.64,262.01,5446.0,236.4013,236.8982,236.4013,236.7356,5446.0
2021-06-03 12:50:00,261.89,261.98,261.34,261.39,4627.0,236.6271,236.7085,236.1302,236.1754,4627.0
2021-06-03 12:55:00,261.38,261.56,261.28,261.33,1973.0,236.1663,236.329,236.076,236.1212,1973.0
2021-06-03 13:00:00,261.25,261.43,261.17,261.22,3023.0,236.0489,236.2115,235.9766,236.0218,3023.0
2021-06-03 13:05:00,261.13,261.22,260.98,261.04,2402.0,235.9405,236.0218,235.8049,235.8591,2402.0
2021-06-03 13:10:00,261.22,261.24,260.96,261.09,1791.0,236.0218,236.0398,235.7869,235.9043,1791.0
2021-06-03 13:15:00,261.01,261.27,261.0,261.16,1600.0,235.832,236.067,235.823,235.9676,1600.0
2021-06-03 13:20:00,261.14,261.35,261.14,261.26,2402.0,235.9495,236.1392,235.9495,236.0579,2402.0
2021-06-03 13:25:00,261.27,261.94,261.27,261.91,5216.0,236.067,236.6723,236.067,236.6452,5216.0
2021-06-03 13:30:00,261.76,262.13,261.67,261.68,3807.0,236.5097,236.844,236.4284,236.4374,3807.0
2021-06-03 13:35:00,261.58,261.68,261.46,261.67,1114.0,236.347,236.4374,236.2386,236.4284,1114.0
2021-06-03 13:40:00,261.59,261.73,261.42,261.42,1245.0,236.3561,236.4826,236.2025,236.2025,1245.0
2021-06-03 13:45:00,261.55,261.66,261.38,261.45,2030.0,236.3199,236.4193,236.1663,236.2296,2030.0
2021-06-03 13:50:00,261.38,261.51,261.31,261.48,1804.0,236.1663,236.2838,236.1031,236.2567,1804.0
2021-06-03 13:55:00,261.4,261.48,261.17,261.36,3300.0,236.1844,236.2567,235.9766,236.1483,3300.0
2021-06-03 14:00:00,261.31,261.42,261.23,261.42,1335.0,236.1031,236.2025,236.0308,236.2025,1335.0
2021-06-03 14:05:00,261.36,261.42,261.21,261.21,1800.0,236.1483,236.2025,236.0127,236.0127,1800.0
2021-06-03 14:10:00,261.15,261.24,261.11,261.11,1102.0,235.9585,236.0398,235.9224,235.9224,1102.0
2021-06-03 14:15:00,261.16,261.23,260.93,261.07,1600.0,235.9676,236.0308,235.7597,235.8862,1600.0
2021-06-03 14:20:00,261.15,261.17,261.01,261.01,2169.0,235.9585,235.9766,235.832,235.832,2169.0
2021-06-03 14:25:00,261.0,261.07,260.9,260.99,2070.0,235.823,235.8862,235.7326,235.814,2070.0
2021-06-03 14:30:00,260.97,261.09,260.94,261.03,2614.0,235.7959,235.9043,235.7688,235.8501,2614.0
2021-06-03 14:35:00,261.07,261.07,260.88,260.88,1455.0,235.8862,235.8862,235.7146,235.7146,1455.0
2021-06-03 14:40:00,260.88,260.89,260.64,260.64,2935.0,235.7146,235.7236,235.4977,235.4977,2935.0
2021-06-03 14:45:00,260.63,260.78,260.53,260.78,1950.0,235.4887,235.6242,235.3983,235.6242,1950.0
2021-06-03 14:50:00,260.84,260.84,260.69,260.76,1691.0,235.6784,235.6784,235.5429,235.6061,1691.0
2021-06-03 14:55:00,260.86,260.86,260.53,260.53,1928.0,235.6965,235.6965,235.3983,235.3983,1928.0
2021-06-03 15:00:00,260.5,260.69,260.47,260.65,2091.0,235.3712,235.5429,235.3441,235.5068,2091.0
2021-06-03 15:05:00,260.56,260.75,260.49,260.72,3291.0,235.4254,235.5971,235.3622,235.57,3291.0
2021-06-03 15:10:00,260.74,260.91,260.7,260.84,1625.0,235.5881,235.7417,235.5519,235.6784,1625.0
2021-06-03 15:15:00,260.76,260.93,260.75,260.75,2770.0,235.6061,235.7597,235.5971,235.5971,2770.0
2021-06-03 15:20:00,260.64,260.79,260.55,260.71,2904.0,235.4977,235.6333,235.4164,235.561,2904.0
2021-06-03 15:25:00,260.7,260.71,260.49,260.6,4852.0,235.5519,235.561,235.3622,235.4616,4852.0
2021-06-03 15:30:00,260.63,260.88,260.4,260.83,7620.0,235.4887,235.7146,235.2809,235.6694,7620.0
2021-06-03 15:35:00,260.74,261.03,260.74,260.96,4348.0,235.5881,235.8501,235.5881,235.7869,4348.0
2021-06-03 15:40:00,261.0,261.09,260.87,260.87,8533.0,235.823,235.9043,235.7055,235.7055,8533.0
2021-06-03 15:45:00,260.87,260.94,260.72,260.8,5980.0,235.7055,235.7688,235.57,235.6423,5980.0
2021-06-03 15:50:00,260.73,260.89,260.58,260.58,15141.0,235.579,235.7236,235.4435,235.4435,15141.0
2021-06-03 15:55:00,260.47,261.05,260.47,261.01,45030.0,235.3441,235.8682,235.3441,235.832,45030.0
2021-06-04 09:30:00,261.48,261.81,261.19,261.77,14249.0,236.2567,236.5549,235.9947,236.5187,14249.0
2021-06-04 09:35:00,262.0,262.24,261.75,262.04,2955.0,236.7265,236.9434,236.5006,236.7627,2955.0
2021-06-04 09:40:00,262.06,262.49,261.93,262.47,3416.0,236.7807,237.1693,236.6633,237.1512,3416.0
2021-06-04 09:45:00,262.38,262.51,262.02,262.02,2300.0,237.0699,237.1873,236.7446,236.7446,2300.0
2021-06-04 09:50:00,261.96,262.49,261.9,261.99,2929.0,236.6904,237.1693,236.6362,236.7175,2929.0
2021-06-04 09:55:00,262.3,263.12,262.2,263.12,3985.0,236.9976,237.7385,236.9072,237.7385,3985.0
2021-06-04 10:00:00,263.11,263.11,262.24,262.54,8771.0,237.7295,237.7295,236.9434,237.2144,8771.0
2021-06-04 10:05:00,262.6,262.61,262.36,262.49,1457.0,237.2687,237.2777,237.0518,237.1693,1457.0
2021-06-04 10:10:00,262.51,262.82,262.51,262.82,2558.0,237.1873,237.4674,237.1873,237.4674,2558.0
2021-06-04 10:15:00,262.7,262.71,262.3,262.4,2961.0,237.359,237.368,236.9976,237.0879,2961.0
2021-06-04 10:20:00,262.53,262.61,262.3,262.42,11424.0,237.2054,237.2777,236.9976,237.106,11424.0
2021-06-04 10:25:00,262.46,262.86,262.45,262.62,3638.0,237.1422,237.5036,237.1331,237.2867,3638.0
2021-06-04 10:30:00,262.64,263.07,262.6,263.01,3125.0,237.3048,237.6933,237.2687,237.6391,3125.0
2021-06-04 10:35:00,262.93,262.93,262.54,262.55,4830.0,237.5668,237.5668,237.2144,237.2235,4830.0
2021-06-04 10:40:00,262.62,262.7,262.27,262.44,3542.0,237.2867,237.359,236.9705,237.1241,3542.0
2021-06-04 10:45:00,262.38,263.08,262.38,262.91,13476.0,237.0699,237.7024,237.0699,237.5488,13476.0
2021-06-04 10:50:00,262.89,263.23,262.89,263.2,2396.0,237.5307,237.8379,237.5307,237.8108,2396.0
2021-06-04 10:55:00,263.2,263.84,263.2,263.68,4159.0,237.8108,238.389,237.8108,238.2445,4159.0
2021-06-04 11:00:00,263.75,263.75,263.42,263.47,2053.0,238.3077,238.3077,238.0096,238.0547,2053.0
2021-06-04 11:05:00,263.51,263.69,263.51,263.61,2221.0,238.0909,238.2535,238.0909,238.1812,2221.0
2021-06-04 11:10:00,263.65,263.73,263.59,263.59,1552.0,238.2174,238.2896,238.1632,238.1632,1552.0
2021-06-04 11:15:00,263.62,263.65,263.29,263.29,3836.0,238.1903,238.2174,237.8921,237.8921,3836.0
2021-06-04 11:20:00,263.26,263.26,262.97,262.97,1566.0,237.865,237.865,237.603,237.603,1566.0
2021-06-04 11:25:00,263.07,263.08,262.76,262.96,2020.0,237.6933,237.7024,237.4132,237.5939,2020.0
2021-06-04 11:30:00,262.99,263.24,262.99,263.11,2501.0,237.621,237.8469,237.621,237.7295,2501.0
2021-06-04 11:35:00,263.04,263.19,262.93,263.0,2000.0,237.6662,237.8017,237.5668,237.6301,2000.0
2021-06-04 11:40:00,263.01,263.08,262.88,262.96,1784.0,237.6391,237.7024,237.5216,237.5939,1784.0
2021-06-04 11:45:00,262.94,263.03,262.76,262.83,2899.0,237.5759,237.6572,237.4132,237.4765,2899.0
2021-06-04 11:50:00,262.84,262.9,262.76,262.84,2100.0,237.4855,237.5397,237.4132,237.4855,2100.0
2021-06-04 11:55:00,262.86,263.2,262.81,263.17,2841.0,237.5036,237.8108,237.4584,237.7837,2841.0
2021-06-04 12:00:00,263.2,263.34,263.19,263.19,2117.0,237.8108,237.9373,237.8017,237.8017,2117.0
2021-06-04 12:05:00,263.32,263.33,263.17,263.19,1416.0,237.9192,237.9282,237.7837,237.8017,1416.0
2021-06-04 12:10:00,263.16,263.26,263.15,263.26,3300.0,237.7746,237.865,237.7656,237.865,3300.0
2021-06-04 12:15:00,263.28,263.34,263.11,263.11,1804.0,237.8831,237.9373,237.7295,237.7295,1804.0
2021-06-04 12:20:00,263.12,263.21,263.07,263.19,1945.0,237.7385,237.8198,237.6933,237.8017,1945.0
2021-06-04 12:25:00,263.24,263.39,263.24,263.33,1571.0,237.8469,237.9824,237.8469,237.9282,1571.0
2021-06-04 12:30:00,263.36,263.4,263.16,263.21,3276.0,237.9553,237.9915,237.7746,237.8198,3276.0
2021-06-04 12:35:00,263.27,263.32,263.2,263.31,2100.0,237.874,237.9192,237.8108,237.9102,2100.0
2021-06-04 12:40:00,263.32,263.77,263.32,263.59,3531.0,237.9192,238.3258,237.9192,238.1632,3531.0
2021-06-04 12:45:00,263.63,263.68,263.6,263.61,1914.0,238.1993,238.2445,238.1722,238.1812,1914.0
2021-06-04 12:50:00,263.65,263.96,263.54,263.96,1933.0,238.2174,238.4975,238.118,238.4975,1933.0
2021-06-04 12:55:00,263.94,264.09,263.91,264.09,5944.0,238.4794,238.6149,238.4523,238.6149,5944.0
2021-06-04 13:00:00,264.09,264.15,264.04,264.13,1350.0,238.6149,238.6691,238.5697,238.6511,1350.0
2021-06-04 13:05:00,264.21,264.29,264.19,264.19,1431.0,238.7233,238.7956,238.7053,238.7053,1431.0
2021-06-04 13:10:00,264.25,264.26,264.09,264.09,1176.0,238.7595,238.7685,238.6149,238.6149,1176.0
2021-06-04 13:15:00,264.06,264.14,263.95,264.01,3397.0,238.5878,238.6601,238.4884,238.5426,3397.0
2021-06-04 13:20:00,263.94,264.0,263.88,263.99,3193.0,238.4794,238.5336,238.4252,238.5246,3193.0
2021-06-04 13:25:00,263.98,264.26,263.98,264.24,4328.0,238.5155,238.7685,238.5155,238.7505,4328.0
2021-06-04 13:30:00,264.19,264.25,264.0,264.04,1425.0,238.7053,238.7595,238.5336,238.5697,1425.0
2021-06-04 13:35:00,264.08,264.23,264.08,264.23,2370.0,238.6059,238.7414,238.6059,238.7414,2370.0
2021-06-04 13:40:00,264.21,264.21,264.12,264.16,800.0,238.7233,238.7233,238.642,238.6782,800.0
2021-06-04 13:45:00,264.2,264.61,264.19,264.61,5565.0,238.7143,239.0848,238.7053,239.0848,5565.0
2021-06-04 13:50:00,264.69,264.78,264.52,264.71,6105.0,239.157,239.2384,239.0034,239.1751,6105.0
2021-06-04 13:55:00,264.73,265.09,264.7,264.84,9253.0,239.1932,239.5185,239.1661,239.2926,9253.0
2021-06-04 14:00:00,264.84,264.89,264.53,264.67,2868.0,239.2926,239.3378,239.0125,239.139,2868.0
2021-06-04 14:05:00,264.71,264.86,264.65,264.78,3620.0,239.1751,239.3106,239.1209,239.2384,3620.0
2021-06-04 14:10:00,264.79,264.85,264.64,264.69,2072.0,239.2474,239.3016,239.1119,239.157,2072.0
2021-06-04 14:15:00,264.73,264.77,264.42,264.44,2099.0,239.1932,239.2293,238.9131,238.9312,2099.0
2021-06-04 14:20:00,264.46,264.68,264.46,264.5,2783.0,238.9492,239.148,238.9492,238.9854,2783.0
2021-06-04 14:25:00,264.48,264.72,264.48,264.68,4106.0,238.9673,239.1842,238.9673,239.148,4106.0
2021-06-04 14:30:00,264.7,264.82,264.67,264.82,2400.0,239.1661,239.2745,239.139,239.2745,2400.0
2021-06-04 14:35:00,264.82,264.95,264.8,264.92,1701.0,239.2745,239.392,239.2564,239.3649,1701.0
2021-06-04 14:40:00,264.91,264.92,264.84,264.91,2276.0,239.3558,239.3649,239.2926,239.3558,2276.0
2021-06-04 14:45:00,264.92,265.01,264.84,264.96,6102.0,239.3649,239.4462,239.2926,239.401,6102.0
2021-06-04 14:50:00,264.99,265.01,264.64,264.65,4370.0,239.4281,239.4462,239.1119,239.1209,4370.0
2021-06-04 14:55:00,264.64,264.75,264.64,264.67,1712.0,239.1119,239.2113,239.1119,239.139,1712.0
2021-06-04 15:00:00,264.65,264.7,264.44,264.44,1817.0,239.1209,239.1661,238.9312,238.9312,1817.0
2021-06-04 15:05:00,264.5,264.55,264.36,264.41,1617.0,238.9854,239.0305,238.8589,238.9041,1617.0
2021-06-04 15:10:00,264.54,264.54,264.32,264.32,2863.0,239.0215,239.0215,238.8227,238.8227,2863.0
2021-06-04 15:15:00,264.29,264.52,264.29,264.51,2360.0,238.7956,239.0034,238.7956,238.9944,2360.0
2021-06-04 15:20:00,264.54,264.6,264.45,264.53,5486.0,239.0215,239.0757,238.9402,239.0125,5486.0
2021-06-04 15:25:00,264.49,264.5,264.25,264.25,5008.0,238.9763,238.9854,238.7595,238.7595,5008.0
2021-06-04 15:30:00,264.23,264.42,264.12,264.41,13747.0,238.7414,238.9131,238.642,238.9041,13747.0
2021-06-04 15:35:00,264.38,264.54,264.38,264.5,5776.0,238.8769,239.0215,238.8769,238.9854,5776.0
2021-06-04 15:40:00,264.5,264.68,264.49,264.66,7837.0,238.9854,239.148,238.9763,239.1299,7837.0
2021-06-04 15:45:00,264.65,264.88,264.64,264.86,9443.0,239.1209,239.3287,239.1119,239.3106,9443.0
2021-06-04 15:50:00,264.9,264.99,264.74,264.83,17781.0,239.3468,239.4281,239.2022,239.2835,17781.0
2021-06-04 15:55:00,264.75,264.75,264.19,264.2,46471.0,239.2113,239.2113,238.7053,238.7143,46471.0
2021-06-07 09:30:00,264.51,264.64,263.48,264.41,28564.0,238.9944,239.1119,238.0638,238.9041,28564.0
2021-06-07 09:35:00,264.57,264.57,263.85,263.85,4884.0,239.0486,239.0486,238.3981,238.3981,4884.0
2021-06-07 09:40:00,263.59,263.93,263.22,263.37,3140.0,238.1632,238.4704,237.8288,237.9644,3140.0
2021-06-07 09:45:00,263.0,263.11,262.51,263.1,3043.0,237.6301,237.7295,237.1873,237.7204,3043.0
2021-06-07 09:50:00,262.81,262.9,262.09,262.51,2227.0,237.4584,237.5397,236.8079,237.1873,2227.0
2021-06-07 09:55:00,262.38,262.66,262.03,262.14,3602.0,237.0699,237.3229,236.7536,236.853,3602.0
2021-06-07 10:00:00,262.2,262.2,260.79,260.83,4875.0,236.9072,236.9072,235.6333,235.6694,4875.0
2021-06-07 10:05:00,260.9,260.94,260.6,260.94,3244.0,235.7326,235.7688,235.4616,235.7688,3244.0
2021-06-07 10:10:00,261.04,261.3,260.85,261.3,5169.0,235.8591,236.0941,235.6875,236.0941,5169.0
2021-06-07 10:15:00,261.25,261.83,261.25,261.6,8072.0,236.0489,236.5729,236.0489,236.3651,8072.0
2021-06-07 10:20:00,261.64,261.94,261.5,261.73,5364.0,236.4013,236.6723,236.2748,236.4826,5364.0
2021-06-07 10:25:00,261.74,261.87,261.64,261.7,3734.0,236.4916,236.6091,236.4013,236.4555,3734.0
2021-06-07 10:30:00,261.57,261.97,261.56,261.62,11286.0,236.338,236.6994,236.329,236.3832,11286.0
2021-06-07 10:35:00,261.67,261.67,261.42,261.51,1918.0,236.4284,236.4284,236.2025,236.2838,1918.0
2021-06-07 10:40:00,261.57,261.7,261.29,261.48,2506.0,236.338,236.4555,236.085,236.2567,2506.0
2021-06-07 10:45:00,261.45,261.59,261.25,261.25,3066.0,236.2296,236.3561,236.0489,236.0489,3066.0
2021-06-07 10:50:00,261.32,261.5,261.03,261.46,3010.0,236.1121,236.2748,235.8501,236.2386,3010.0
2021-06-07 10:55:00,261.57,261.66,260.95,261.19,3147.0,236.338,236.4193,235.7778,235.9947,3147.0
2021-06-07 11:00:00,261.16,261.17,260.87,260.9,3076.0,235.9676,235.9766,235.7055,235.7326,3076.0
2021-06-07 11:05:00,260.78,260.78,260.2,260.2,2537.0,235.6242,235.6242,235.1002,235.1002,2537.0
2021-06-07 11:10:00,260.05,260.21,259.69,259.69,4733.0,234.9646,235.1092,234.6394,234.6394,4733.0
2021-06-07 11:15:00,259.78,259.88,259.7,259.88,3088.0,234.7207,234.811,234.6484,234.811,3088.0
2021-06-07 11:20:00,259.69,259.69,259.37,259.47,2503.0,234.6394,234.6394,234.3502,234.4406,2503.0
2021-06-07 11:25:00,259.31,259.66,259.27,259.66,5350.0,234.296,234.6123,234.2599,234.6123,5350.0
2021-06-07 11:30:00,259.68,259.68,258.9,259.0,7553.0,234.6303,234.6303,233.9256,234.0159,7553.0
2021-06-07 11:35:00,259.04,259.22,258.91,259.11,2367.0,234.0521,234.2147,233.9346,234.1153,2367.0
2021-06-07 11:40:00,259.11,259.11,258.36,258.36,3635.0,234.1153,234.1153,233.4377,233.4377,3635.0
2021-06-07 11:45:00,258.49,258.72,258.44,258.44,3726.0,233.5551,233.7629,233.5099,233.5099,3726.0
2021-06-07 11:50:00,258.49,258.53,258.21,258.46,5002.0,233.5551,233.5913,233.3021,233.528,5002.0
2021-06-07 11:55:00,258.48,258.62,258.41,258.45,3999.0,233.5461,233.6726,233.4828,233.519,3999.0
2021-06-07 12:00:00,258.58,258.67,258.39,258.39,4601.0,233.6364,233.7178,233.4648,233.4648,4601.0
2021-06-07 12:05:00,258.35,258.52,258.13,258.13,2994.0,233.4286,233.5822,233.2298,233.2298,2994.0
2021-06-07 12:10:00,258.16,258.37,258.16,258.25,3234.0,233.257,233.4467,233.257,233.3383,3234.0
2021-06-07 12:15:00,258.1,258.1,257.83,258.05,7817.0,233.2027,233.2027,232.9588,233.1576,7817.0
2021-06-07 12:20:00,258.11,258.22,257.82,257.82,3413.0,233.2118,233.3112,232.9497,232.9497,3413.0
2021-06-07 12:25:00,257.91,258.1,257.8,257.94,4039.0,233.0311,233.2027,232.9317,233.0582,4039.0
2021-06-07 12:30:00,258.0,258.37,257.92,258.33,2896.0,233.1124,233.4467,233.0401,233.4106,2896.0
2021-06-07 12:35:00,258.26,258.26,258.0,258.02,3043.0,233.3473,233.3473,233.1124,233.1305,3043.0
2021-06-07 12:40:00,257.97,258.11,257.9,257.95,3089.0,233.0853,233.2118,233.022,233.0672,3089.0
2021-06-07 12:45:00,257.94,258.1,257.89,258.09,3631.0,233.0582,233.2027,233.013,233.1937,3631.0
2021-06-07 12:50:00,258.06,258.35,258.05,258.24,4119.0,233.1666,233.4286,233.1576,233.3292,4119.0
2021-06-07 12:55:00,258.24,258.27,257.95,258.14,3524.0,233.3292,233.3563,233.0672,233.2389,3524.0
2021-06-07 13:00:00,258.14,258.19,257.94,258.16,3493.0,233.2389,233.2841,233.0582,233.257,3493.0
2021-06-07 13:05:00,258.13,258.29,258.03,258.29,1711.0,233.2298,233.3744,233.1395,233.3744,1711.0
2021-06-07 13:10:00,258.34,258.5,258.34,258.45,4658.0,233.4196,233.5642,233.4196,233.519,4658.0
2021-06-07 13:15:00,258.41,258.44,258.26,258.43,5027.0,233.4828,233.5099,233.3473,233.5009,5027.0
2021-06-07 13:20:00,258.47,259.04,258.44,258.98,7545.0,233.537,234.0521,233.5099,233.9979,7545.0
2021-06-07 13:25:00,259.04,259.05,258.9,259.03,8051.0,234.0521,234.0611,233.9256,234.043,8051.0
2021-06-07 13:30:00,259.06,259.17,258.8,258.87,5907.0,234.0701,234.1695,233.8352,233.8985,5907.0
2021-06-07 13:35:00,258.88,258.99,258.79,258.99,2489.0,233.9075,234.0069,233.8262,234.0069,2489.0
2021-06-07 13:40:00,258.99,259.15,258.88,259.12,12972.0,234.0069,234.1515,233.9075,234.1243,12972.0
2021-06-07 13:45:00,259.23,259.24,258.85,258.88,7470.0,234.2237,234.2328,233.8804,233.9075,7470.0
2021-06-07 13:50:00,258.81,259.0,258.78,258.78,2474.0,233.8443,234.0159,233.8171,233.8171,2474.0
2021-06-07 13:55:00,258.76,258.95,258.66,258.74,2367.0,233.7991,233.9707,233.7087,233.781,2367.0
2021-06-07 14:00:00,258.65,258.92,258.61,258.92,3290.0,233.6997,233.9436,233.6635,233.9436,3290.0
2021-06-07 14:05:00,258.83,258.97,258.71,258.97,3384.0,233.8623,233.9888,233.7539,233.9888,3384.0
2021-06-07 14:10:00,258.94,258.94,258.51,258.63,2200.0,233.9617,233.9617,233.5732,233.6816,2200.0
2021-06-07 14:15:00,258.68,258.8,258.55,258.64,3860.0,233.7268,233.8352,233.6093,233.6906,3860.0
2021-06-07 14:20:00,258.59,258.59,258.36,258.48,2264.0,233.6455,233.6455,233.4377,233.5461,2264.0
2021-06-07 14:25:00,258.54,258.77,258.5,258.77,1130.0,233.6003,233.8081,233.5642,233.8081,1130.0
2021-06-07 14:30:00,258.63,258.77,258.45,258.45,6516.0,233.6816,233.8081,233.519,233.519,6516.0
2021-06-07 14:35:00,258.53,258.82,258.53,258.81,3098.0,233.5913,233.8533,233.5913,233.8443,3098.0
2021-06-07 14:40:00,258.76,258.81,258.6,258.72,2350.0,233.7991,233.8443,233.6545,233.7629,2350.0
2021-06-07 14:45:00,258.73,258.88,258.71,258.88,6196.0,233.772,233.9075,233.7539,233.9075,6196.0
2021-06-07 14:50:00,258.88,259.0,258.83,259.0,2148.0,233.9075,234.0159,233.8623,234.0159,2148.0
2021-06-07 14:55:00,258.95,259.05,258.89,259.02,3936.0,233.9707,234.0611,233.9165,234.034,3936.0
2021-06-07 15:00:00,259.1,259.15,258.99,259.12,2576.0,234.1063,234.1515,234.0069,234.1243,2576.0
2021-06-07 15:05:00,259.09,259.3,259.09,259.3,2337.0,234.0972,234.287,234.0972,234.287,2337.0
2021-06-07 15:10:00,259.26,259.29,259.07,259.18,3050.0,234.2508,234.2779,234.0792,234.1786,3050.0
2021-06-07 15:15:00,259.08,259.13,258.93,259.13,3203.0,234.0882,234.1334,233.9527,234.1334,3203.0
2021-06-07 15:20:00,259.12,259.21,258.99,259.03,4800.0,234.1243,234.2057,234.0069,234.043,4800.0
2021-06-07 15:25:00,259.05,259.27,258.82,259.27,10753.0,234.0611,234.2599,233.8533,234.2599,10753.0
2021-06-07 15:30:00,259.25,259.42,259.25,259.28,4240.0,234.2418,234.3954,234.2418,234.2689,4240.0
2021-06-07 15:35:00,259.35,259.56,259.13,259.19,6212.0,234.3322,234.5219,234.1334,234.1876,6212.0
2021-06-07 15:40:00,259.24,259.25,259.06,259.13,8081.0,234.2328,234.2418,234.0701,234.1334,8081.0
2021-06-07 15:45:00,259.13,259.22,258.97,259.15,7921.0,234.1334,234.2147,233.9888,234.1515,7921.0
2021-06-07 15:50:00,259.17,259.57,259.17,259.41,12317.0,234.1695,234.5309,234.1695,234.3864,12317.0
2021-06-07 15:55:00,259.4,259.59,259.22,259.28,38574.0,234.3773,234.549,234.2147,234.2689,38574.0
2021-06-08 09:30:00,259.01,259.22,257.92,257.92,15131.0,234.025,234.2147,233.0401,233.0401,15131.0
2021-06-08 09:35:00,257.82,257.84,256.51,256.7,5702.0,232.9497,232.9678,231.7661,231.9378,5702.0
2021-06-08 09:40:00,256.5,256.73,256.07,256.37,6669.0,231.7571,231.9649,231.3686,231.6396,6669.0
2021-06-08 09:45:00,256.47,256.6,256.23,256.43,4169.0,231.73,231.8474,231.5131,231.6938,4169.0
2021-06-08 09:50:00,256.23,256.97,256.23,256.97,7117.0,231.5131,232.1817,231.5131,232.1817,7117.0
2021-06-08 09:55:00,256.79,256.92,256.45,256.92,2261.0,232.0191,232.1366,231.7119,232.1366,2261.0
2021-06-08 10:00:00,256.87,257.07,256.66,256.92,2652.0,232.0914,232.2721,231.9016,232.1366,2652.0
2021-06-08 10:05:00,256.94,256.94,256.45,256.63,2043.0,232.1546,232.1546,231.7119,231.8745,2043.0
2021-06-08 10:10:00,256.79,257.05,256.59,256.76,2637.0,232.0191,232.254,231.8384,231.992,2637.0
2021-06-08 10:15:00,256.78,256.89,256.76,256.83,2467.0,232.0101,232.1095,231.992,232.0552,2467.0
2021-06-08 10:20:00,256.91,257.09,256.91,257.0,2518.0,232.1275,232.2902,232.1275,232.2089,2518.0
2021-06-08 10:25:00,256.94,257.34,256.94,257.32,3668.0,232.1546,232.5161,232.1546,232.498,3668.0
2021-06-08 10:30:00,257.31,257.74,257.31,257.67,2161.0,232.4889,232.8775,232.4889,232.8142,2161.0
2021-06-08 10:35:00,257.68,257.96,257.33,257.96,2899.0,232.8233,233.0762,232.507,233.0762,2899.0
2021-06-08 10:40:00,258.14,258.38,258.14,258.26,3046.0,233.2389,233.4557,233.2389,233.3473,3046.0
2021-06-08 10:45:00,258.37,258.57,258.26,258.26,3692.0,233.4467,233.6274,233.3473,233.3473,3692.0
2021-06-08 10:50:00,258.28,258.95,258.28,258.95,22805.0,233.3654,233.9707,233.3654,233.9707,22805.0
2021-06-08 10:55:00,258.94,259.52,258.93,259.33,3156.0,233.9617,234.4858,233.9527,234.3141,3156.0
2021-06-08 11:00:00,259.26,259.58,259.26,259.27,1201.0,234.2508,234.54,234.2508,234.2599,1201.0
2021-06-08 11:05:00,259.36,259.74,259.12,259.12,3771.0,234.3412,234.6845,234.1243,234.1243,3771.0
2021-06-08 11:10:00,259.07,259.11,258.5,258.5,7220.0,234.0792,234.1153,233.5642,233.5642,7220.0
2021-06-08 11:15:00,258.6,258.85,258.54,258.54,2151.0,233.6545,233.8804,233.6003,233.6003,2151.0
2021-06-08 11:20:00,258.3,258.4,258.16,258.4,1127.0,233.3834,233.4738,233.257,233.4738,1127.0
2021-06-08 11:25:00,258.59,258.77,258.5,258.77,1722.0,233.6455,233.8081,233.5642,233.8081,1722.0
2021-06-08 11:30:00,258.89,259.4,258.82,259.27,7504.0,233.9165,234.3773,233.8533,234.2599,7504.0
2021-06-08 11:35:00,259.14,259.49,259.03,259.39,2200.0,234.1424,234.4587,234.043,234.3683,2200.0
2021-06-08 11:40:00,259.56,259.85,259.56,259.85,802.0,234.5219,234.7839,234.5219,234.7839,802.0
2021-06-08 11:45:00,259.96,260.06,259.86,260.06,1173.0,234.8833,234.9737,234.793,234.9737,1173.0
2021-06-08 11:50:00,259.92,260.25,259.92,260.13,4299.0,234.8472,235.1453,234.8472,235.0369,4299.0
2021-06-08 11:55:00,260.13,260.14,260.01,260.11,900.0,235.0369,235.046,234.9285,235.0188,900.0
2021-06-08 12:00:00,260.11,260.16,259.98,260.13,1700.0,235.0188,235.064,234.9014,235.0369,1700.0
2021-06-08 12:05:00,260.1,260.28,260.1,260.23,1980.0,235.0098,235.1724,235.0098,235.1273,1980.0
2021-06-08 12:10:00,260.27,260.36,260.21,260.21,3728.0,235.1634,235.2447,235.1092,235.1092,3728.0
2021-06-08 12:15:00,260.22,260.22,260.0,260.0,1745.0,235.1182,235.1182,234.9195,234.9195,1745.0
2021-06-08 12:20:00,259.97,260.03,259.9,260.03,927.0,234.8924,234.9466,234.8291,234.9466,927.0
2021-06-08 12:25:00,260.1,260.18,259.94,260.16,2000.0,235.0098,235.0821,234.8652,235.064,2000.0
2021-06-08 12:30:00,260.06,260.07,259.82,259.98,6196.0,234.9737,234.9827,234.7568,234.9014,6196.0
2021-06-08 12:35:00,259.85,259.87,259.75,259.75,704.0,234.7839,234.802,234.6936,234.6936,704.0
2021-06-08 12:40:00,259.78,259.87,259.71,259.87,1354.0,234.7207,234.802,234.6574,234.802,1354.0
2021-06-08 12:45:00,259.82,259.85,259.73,259.85,1329.0,234.7568,234.7839,234.6755,234.7839,1329.0
2021-06-08 12:50:00,259.97,259.97,259.81,259.81,300.0,234.8924,234.8924,234.7478,234.7478,300.0
2021-06-08 12:55:00,259.77,259.83,259.6,259.82,1898.0,234.7116,234.7659,234.558,234.7568,1898.0
2021-06-08 13:00:00,259.9,259.9,259.86,259.88,510.0,234.8291,234.8291,234.793,234.811,510.0
2021-06-08 13:05:00,259.81,259.81,259.81,259.81,300.0,234.7478,234.7478,234.7478,234.7478,300.0
2021-06-08 13:10:00,259.87,259.88,259.72,259.72,1592.0,234.802,234.811,234.6665,234.6665,1592.0
2021-06-08 13:15:00,259.75,259.84,259.69,259.75,3021.0,234.6936,234.7749,234.6394,234.6936,3021.0
2021-06-08 13:20:00,259.71,259.81,259.71,259.72,859.0,234.6574,234.7478,234.6574,234.6665,859.0
2021-06-08 13:25:00,259.75,259.75,259.53,259.6,982.0,234.6936,234.6936,234.4948,234.558,982.0
2021-06-08 13:30:00,259.65,259.9,259.56,259.85,3325.0,234.6032,234.8291,234.5219,234.7839,3325.0
2021-06-08 13:35:00,259.85,259.95,259.74,259.74,1639.0,234.7839,234.8743,234.6845,234.6845,1639.0
2021-06-08 13:40:00,259.91,260.05,259.85,259.97,1785.0,234.8381,234.9646,234.7839,234.8924,1785.0
2021-06-08 13:45:00,259.95,259.95,259.71,259.81,2775.0,234.8743,234.8743,234.6574,234.7478,2775.0
2021-06-08 13:50:00,259.76,259.76,259.6,259.62,1000.0,234.7026,234.7026,234.558,234.5761,1000.0
2021-06-08 13:55:00,259.71,259.71,259.58,259.69,300.0,234.6574,234.6574,234.54,234.6394,300.0
2021-06-08 14:00:00,259.69,259.7,259.62,259.7,1308.0,234.6394,234.6484,234.5761,234.6484,1308.0
2021-06-08 14:05:00,259.76,259.76,259.72,259.73,910.0,234.7026,234.7026,234.6665,234.6755,910.0
2021-06-08 14:10:00,259.71,259.75,259.57,259.62,1200.0,234.6574,234.6936,234.5309,234.5761,1200.0
2021-06-08 14:15:00,259.57,259.57,259.24,259.24,1800.0,234.5309,234.5309,234.2328,234.2328,1800.0
2021-06-08 14:20:00,259.28,259.67,259.28,259.67,2018.0,234.2689,234.6213,234.2689,234.6213,2018.0
2021-06-08 14:25:00,259.68,259.79,259.64,259.75,1265.0,234.6303,234.7297,234.5942,234.6936,1265.0
2021-06-08 14:30:00,259.68,259.76,259.58,259.67,1504.0,234.6303,234.7026,234.54,234.6213,1504.0
2021-06-08 14:35:00,259.6,259.6,259.46,259.58,1844.0,234.558,234.558,234.4315,234.54,1844.0
2021-06-08 14:40:00,259.55,259.55,259.48,259.49,802.0,234.5129,234.5129,234.4496,234.4587,802.0
2021-06-08 14:45:00,259.55,259.55,259.27,259.4,1494.0,234.5129,234.5129,234.2599,234.3773,1494.0
2021-06-08 14:50:00,259.41,259.46,259.36,259.39,1356.0,234.3864,234.4315,234.3412,234.3683,1356.0
2021-06-08 14:55:00,259.43,259.43,259.34,259.42,871.0,234.4044,234.4044,234.3231,234.3954,871.0
2021-06-08 15:00:00,259.47,259.49,259.39,259.39,1544.0,234.4406,234.4587,234.3683,234.3683,1544.0
2021-06-08 15:05:00,259.36,259.37,259.29,259.35,1555.0,234.3412,234.3502,234.2779,234.3322,1555.0
2021-06-08 15:10:00,259.37,259.46,259.33,259.46,1000.0,234.3502,234.4315,234.3141,234.4315,1000.0
2021-06-08 15:15:00,259.38,259.39,259.26,259.28,3315.0,234.3593,234.3683,234.2508,234.2689,3315.0
2021-06-08 15:20:00,259.34,259.47,259.34,259.44,1907.0,234.3231,234.4406,234.3231,234.4135,1907.0
2021-06-08 15:25:00,259.51,259.63,259.5,259.63,1778.0,234.4767,234.5852,234.4677,234.5852,1778.0
2021-06-08 15:30:00,259.63,259.63,259.45,259.45,3695.0,234.5852,234.5852,234.4225,234.4225,3695.0
2021-06-08 15:35:00,259.45,259.64,259.43,259.6,2924.0,234.4225,234.5942,234.4044,234.558,2924.0
2021-06-08 15:40:00,259.62,259.62,259.33,259.38,4095.0,234.5761,234.5761,234.3141,234.3593,4095.0
2021-06-08 15:45:00,259.37,259.44,259.34,259.41,5105.0,234.3502,234.4135,234.3231,234.3864,5105.0
2021-06-08 15:50:00,259.43,259.94,259.43,259.83,12733.0,234.4044,234.8652,234.4044,234.7659,12733.0
2021-06-08 15:55:00,259.85,259.97,259.69,259.85,29106.0,234.7839,234.8924,234.6394,234.7839,29106.0
2021-06-09 09:30:00,258.66,259.76,258.66,259.48,20689.0,233.7087,234.7026,233.7087,234.4496,20689.0
2021-06-09 09:35:00,259.13,259.14,258.52,258.93,3012.0,234.1334,234.1424,233.5822,233.9527,3012.0
2021-06-09 09:40:00,258.7,258.84,258.16,258.81,8251.0,233.7449,233.8714,233.257,233.8443,8251.0
2021-06-09 09:45:00,258.85,259.03,258.38,258.91,6348.0,233.8804,234.043,233.4557,233.9346,6348.0
2021-06-09 09:50:00,259.2,259.36,258.83,259.18,7216.0,234.1966,234.3412,233.8623,234.1786,7216.0
2021-06-09 09:55:00,259.2,259.23,258.55,259.23,8855.0,234.1966,234.2237,233.6093,234.2237,8855.0
2021-06-09 10:00:00,259.29,259.29,258.81,258.88,2883.0,234.2779,234.2779,233.8443,233.9075,2883.0
2021-06-09 10:05:00,258.88,259.25,258.88,259.1,5035.0,233.9075,234.2418,233.9075,234.1063,5035.0
2021-06-09 10:10:00,259.04,259.48,259.04,259.34,2083.0,234.0521,234.4496,234.0521,234.3231,2083.0
2021-06-09 10:15:00,259.37,259.38,259.16,259.32,3945.0,234.3502,234.3593,234.1605,234.3051,3945.0
2021-06-09 10:20:00,259.42,259.57,259.2,259.38,4023.0,234.3954,234.5309,234.1966,234.3593,4023.0
2021-06-09 10:25:00,259.31,259.49,259.23,259.42,3001.0,234.296,234.4587,234.2237,234.3954,3001.0
2021-06-09 10:30:00,259.52,259.88,259.52,259.76,1732.0,234.4858,234.811,234.4858,234.7026,1732.0
2021-06-09 10:35:00,259.88,259.94,259.73,259.75,2167.0,234.811,234.8652,234.6755,234.6936,2167.0
2021-06-09 10:40:00,259.87,259.88,259.57,259.57,3014.0,234.802,234.811,234.5309,234.5309,3014.0
2021-06-09 10:45:00,259.69,260.02,259.66,259.86,3934.0,234.6394,234.9375,234.6123,234.793,3934.0
2021-06-09 10:50:00,259.82,259.84,259.53,259.53,2776.0,234.7568,234.7749,234.4948,234.4948,2776.0
2021-06-09 10:55:00,259.37,259.52,259.2,259.52,2375.0,234.3502,234.4858,234.1966,234.4858,2375.0
2021-06-09 11:00:00,259.41,259.52,259.1,259.31,1843.0,234.3864,234.4858,234.1063,234.296,1843.0
2021-06-09 11:05:00,259.11,259.31,259.09,259.26,1745.0,234.1153,234.296,234.0972,234.2508,1745.0
2021-06-09 11:10:00,259.29,259.5,259.22,259.4,1100.0,234.2779,234.4677,234.2147,234.3773,1100.0
2021-06-09 11:15:00,259.16,259.37,259.16,259.37,1885.0,234.1605,234.3502,234.1605,234.3502,1885.0
2021-06-09 11:20:00,259.41,259.43,259.1,259.1,1620.0,234.3864,234.4044,234.1063,234.1063,1620.0
2021-06-09 11:25:00,259.16,259.38,259.07,259.35,2520.0,234.1605,234.3593,234.0792,234.3322,2520.0
2021-06-09 11:30:00,259.3,259.4,259.13,259.4,2579.0,234.287,234.3773,234.1334,234.3773,2579.0
2021-06-09 11:35:00,259.42,259.46,259.3,259.45,2560.0,234.3954,234.4315,234.287,234.4225,2560.0
2021-06-09 11:40:00,259.28,259.32,258.95,258.96,2699.0,234.2689,234.3051,233.9707,233.9798,2699.0
2021-06-09 11:45:00,259.04,259.25,259.04,259.12,2349.0,234.0521,234.2418,234.0521,234.1243,2349.0
2021-06-09 11:50:00,259.07,259.08,258.91,259.02,2631.0,234.0792,234.0882,233.9346,234.034,2631.0
2021-06-09 11:55:00,259.0,259.01,258.57,258.62,8267.0,234.0159,234.025,233.6274,233.6726,8267.0
2021-06-09 12:00:00,258.59,258.66,258.24,258.3,3326.0,233.6455,233.7087,233.3292,233.3834,3326.0
2021-06-09 12:05:00,258.35,258.37,258.19,258.21,3715.0,233.4286,233.4467,233.2841,233.3021,3715.0
2021-06-09 12:10:00,258.21,258.25,257.89,257.89,3496.0,233.3021,233.3383,233.013,233.013,3496.0
2021-06-09 12:15:00,257.9,257.9,257.55,257.69,4780.0,233.022,233.022,232.7058,232.8323,4780.0
2021-06-09 12:20:00,257.71,258.07,257.71,258.01,3051.0,232.8504,233.1756,232.8504,233.1214,3051.0
2021-06-09 12:25:00,257.88,257.88,257.55,257.55,3183.0,233.004,233.004,232.7058,232.7058,3183.0
2021-06-09 12:30:00,257.62,257.7,257.37,257.37,1920.0,232.769,232.8413,232.5432,232.5432,1920.0
2021-06-09 12:35:00,257.44,257.63,257.44,257.63,3808.0,232.6064,232.7781,232.6064,232.7781,3808.0
2021-06-09 12:40:00,257.62,257.62,257.44,257.52,3445.0,232.769,232.769,232.6064,232.6787,3445.0
2021-06-09 12:45:00,257.46,257.59,257.44,257.44,2527.0,232.6245,232.7419,232.6064,232.6064,2527.0
2021-06-09 12:50:00,257.47,257.78,257.42,257.68,8488.0,232.6335,232.9136,232.5883,232.8233,8488.0
2021-06-09 12:55:00,257.72,257.73,257.38,257.5,2760.0,232.8594,232.8684,232.5522,232.6606,2760.0
2021-06-09 13:00:00,257.5,257.51,257.36,257.36,1600.0,232.6606,232.6697,232.5341,232.5341,1600.0
2021-06-09 13:05:00,257.44,257.44,257.34,257.38,4206.0,232.6064,232.6064,232.5161,232.5522,4206.0
2021-06-09 13:10:00,257.34,257.41,257.28,257.39,3573.0,232.5161,232.5793,232.4618,232.5612,3573.0
2021-06-09 13:15:00,257.35,257.61,257.31,257.61,4108.0,232.5251,232.76,232.4889,232.76,4108.0
2021-06-09 13:20:00,257.66,257.76,257.57,257.59,1410.0,232.8052,232.8955,232.7239,232.7419,1410.0
2021-06-09 13:25:00,257.53,257.53,257.32,257.53,3134.0,232.6877,232.6877,232.498,232.6877,3134.0
2021-06-09 13:30:00,257.5,257.5,257.37,257.39,1731.0,232.6606,232.6606,232.5432,232.5612,1731.0
2021-06-09 13:35:00,257.37,257.45,257.23,257.23,3014.0,232.5432,232.6154,232.4167,232.4167,3014.0
2021-06-09 13:40:00,257.32,257.43,257.3,257.41,1925.0,232.498,232.5974,232.4799,232.5793,1925.0
2021-06-09 13:45:00,257.42,257.48,257.32,257.43,2057.0,232.5883,232.6425,232.498,232.5974,2057.0
2021-06-09 13:50:00,257.37,257.57,257.36,257.36,2360.0,232.5432,232.7239,232.5341,232.5341,2360.0
2021-06-09 13:55:00,257.43,257.5,257.31,257.36,2322.0,232.5974,232.6606,232.4889,232.5341,2322.0
2021-06-09 14:00:00,257.45,257.56,257.42,257.54,2368.0,232.6154,232.7148,232.5883,232.6968,2368.0
2021-06-09 14:05:00,257.56,257.64,257.37,257.37,7119.0,232.7148,232.7871,232.5432,232.5432,7119.0
2021-06-09 14:10:00,257.44,257.51,257.41,257.5,1700.0,232.6064,232.6697,232.5793,232.6606,1700.0
2021-06-09 14:15:00,257.5,257.5,257.3,257.49,2739.0,232.6606,232.6606,232.4799,232.6516,2739.0
2021-06-09 14:20:00,257.51,257.83,257.5,257.68,2438.0,232.6697,232.9588,232.6606,232.8233,2438.0
2021-06-09 14:25:00,257.81,257.91,257.72,257.9,2700.0,232.9407,233.0311,232.8594,233.022,2700.0
2021-06-09 14:30:00,257.85,258.01,257.82,258.0,2513.0,232.9769,233.1214,232.9497,233.1124,2513.0
2021-06-09 14:35:00,257.96,257.96,257.76,257.76,1987.0,233.0762,233.0762,232.8955,232.8955,1987.0
2021-06-09 14:40:00,257.73,257.87,257.67,257.87,3878.0,232.8684,232.9949,232.8142,232.9949,3878.0
2021-06-09 14:45:00,257.95,257.97,257.86,257.86,2931.0,233.0672,233.0853,232.9859,232.9859,2931.0
2021-06-09 14:50:00,257.95,257.95,257.6,257.63,11712.0,233.0672,233.0672,232.751,232.7781,11712.0
2021-06-09 14:55:00,257.61,257.99,257.61,257.84,2796.0,232.76,233.1034,232.76,232.9678,2796.0
2021-06-09 15:00:00,257.8,257.9,257.76,257.82,2901.0,232.9317,233.022,232.8955,232.9497,2901.0
2021-06-09 15:05:00,257.82,258.05,257.82,257.87,5813.0,232.9497,233.1576,232.9497,232.9949,5813.0
2021-06-09 15:10:00,257.93,258.1,257.82,257.82,3444.0,233.0491,233.2027,232.9497,232.9497,3444.0
2021-06-09 15:15:00,257.86,257.96,257.78,257.78,4631.0,232.9859,233.0762,232.9136,232.9136,4631.0
2021-06-09 15:20:00,257.82,257.87,257.6,257.71,3858.0,232.9497,232.9949,232.751,232.8504,3858.0
2021-06-09 15:25:00,257.73,257.74,257.44,257.44,4505.0,232.8684,232.8775,232.6064,232.6064,4505.0
2021-06-09 15:30:00,257.36,257.53,257.31,257.43,4552.0,232.5341,232.6877,232.4889,232.5974,4552.0
2021-06-09 15:35:00,257.39,257.42,257.25,257.32,5322.0,232.5612,232.5883,232.4347,232.498,5322.0
2021-06-09 15:40:00,257.27,257.33,257.12,257.13,6532.0,232.4528,232.507,232.3173,232.3263,6532.0
2021-06-09 15:45:00,257.13,257.31,257.08,257.09,18812.0,232.3263,232.4889,232.2811,232.2902,18812.0
2021-06-09 15:50:00,257.1,257.3,257.03,257.17,11055.0,232.2992,232.4799,232.236,232.3625,11055.0
2021-06-09 15:55:00,257.14,257.37,256.75,256.75,29725.0,232.3353,232.5432,231.983,231.983,29725.0
2021-06-10 09:30:00,258.2,259.13,258.2,258.38,14480.0,233.2931,234.1334,233.2931,233.4557,14480.0
2021-06-10 09:35:00,258.57,259.02,257.44,257.5,4739.0,233.6274,234.034,232.6064,232.6606,4739.0
2021-06-10 09:40:00,257.66,257.67,256.79,256.79,1700.0,232.8052,232.8142,232.0191,232.0191,1700.0
2021-06-10 09:45:00,256.87,257.03,256.24,256.26,4528.0,232.0914,232.236,231.5222,231.5402,4528.0
2021-06-10 09:50:00,256.34,256.44,256.06,256.39,5555.0,231.6125,231.7029,231.3595,231.6577,5555.0
2021-06-10 09:55:00,256.23,256.81,255.87,256.81,7532.0,231.5131,232.0372,231.1879,232.0372,7532.0
2021-06-10 10:00:00,256.84,256.86,256.59,256.62,2891.0,232.0643,232.0824,231.8384,231.8655,2891.0
2021-06-10 10:05:00,257.05,257.05,256.35,256.48,1501.0,232.254,232.254,231.6216,231.739,1501.0
2021-06-10 10:10:00,256.33,256.33,255.95,256.01,2890.0,231.6035,231.6035,231.2601,231.3143,2890.0
2021-06-10 10:15:00,256.01,256.01,255.63,255.69,3114.0,231.3143,231.3143,230.971,231.0252,3114.0
2021-06-10 10:20:00,255.58,255.74,254.82,255.09,12229.0,230.9258,231.0704,230.2391,230.4831,12229.0
2021-06-10 10:25:00,255.23,255.42,255.12,255.12,2001.0,230.6096,230.7813,230.5102,230.5102,2001.0
2021-06-10 10:30:00,255.09,255.09,254.5,254.96,9227.0,230.4831,230.4831,229.95,230.3656,9227.0
2021-06-10 10:35:00,254.96,255.14,254.55,254.59,3411.0,230.3656,230.5283,229.9952,230.0313,3411.0
2021-06-10 10:40:00,254.49,254.61,254.25,254.38,7997.0,229.941,230.0494,229.7241,229.8416,7997.0
2021-06-10 10:45:00,254.45,254.55,254.31,254.41,5375.0,229.9048,229.9952,229.7783,229.8687,5375.0
2021-06-10 10:50:00,254.3,254.5,254.14,254.14,4882.0,229.7693,229.95,229.6247,229.6247,4882.0
2021-06-10 10:55:00,254.1,254.17,253.78,253.78,7245.0,229.5886,229.6518,229.2995,229.2995,7245.0
2021-06-10 11:00:00,253.92,254.56,253.91,254.5,8610.0,229.426,230.0042,229.4169,229.95,8610.0
2021-06-10 11:05:00,254.43,254.77,254.23,254.72,2698.0,229.8868,230.194,229.7061,230.1488,2698.0
2021-06-10 11:10:00,254.66,254.82,254.56,254.64,5521.0,230.0946,230.2391,230.0042,230.0765,5521.0
2021-06-10 11:15:00,254.87,254.99,254.81,254.92,5033.0,230.2843,230.3927,230.2301,230.3295,5033.0
2021-06-10 11:20:00,254.9,254.9,254.47,254.47,2185.0,230.3114,230.3114,229.9229,229.9229,2185.0
2021-06-10 11:25:00,254.43,254.7,254.42,254.66,2124.0,229.8868,230.1307,229.8777,230.0946,2124.0
2021-06-10 11:30:00,254.62,254.66,254.48,254.66,4829.0,230.0584,230.0946,229.9319,230.0946,4829.0
2021-06-10 11:35:00,254.6,254.93,254.6,254.81,5036.0,230.0404,230.3385,230.0404,230.2301,5036.0
2021-06-10 11:40:00,254.81,254.84,254.14,254.28,4673.0,230.2301,230.2572,229.6247,229.7512,4673.0
2021-06-10 11:45:00,254.44,254.46,254.28,254.46,5911.0,229.8958,229.9139,229.7512,229.9139,5911.0
2021-06-10 11:50:00,254.57,254.64,254.46,254.47,4342.0,230.0133,230.0765,229.9139,229.9229,4342.0
2021-06-10 11:55:00,254.42,254.54,254.23,254.29,5018.0,229.8777,229.9862,229.7061,229.7603,5018.0
2021-06-10 12:00:00,254.37,254.46,254.15,254.19,4724.0,229.8325,229.9139,229.6338,229.6699,4724.0
2021-06-10 12:05:00,254.1,254.14,253.89,253.94,6191.0,229.5886,229.6247,229.3989,229.444,6191.0
2021-06-10 12:10:00,254.03,254.15,253.75,253.85,6553.0,229.5253,229.6338,229.2724,229.3627,6553.0
2021-06-10 12:15:00,253.83,253.98,253.71,253.71,5101.0,229.3446,229.4802,229.2362,229.2362,5101.0
2021-06-10 12:20:00,253.7,253.7,253.41,253.41,5800.0,229.2272,229.2272,228.9652,228.9652,5800.0
2021-06-10 12:25:00,253.54,253.76,253.51,253.51,3315.0,229.0826,229.2814,229.0555,229.0555,3315.0
2021-06-10 12:30:00,253.56,253.79,253.51,253.64,13586.0,229.1007,229.3085,229.0555,229.173,13586.0
2021-06-10 12:35:00,253.66,253.95,253.49,253.83,8685.0,229.191,229.4531,229.0374,229.3446,8685.0
2021-06-10 12:40:00,253.83,253.83,253.46,253.69,4725.0,229.3446,229.3446,229.0103,229.2181,4725.0
2021-06-10 12:45:00,253.72,253.74,253.45,253.58,5669.0,229.2453,229.2633,229.0013,229.1188,5669.0
2021-06-10 12:50:00,253.56,253.6,253.42,253.55,6220.0,229.1007,229.1368,228.9742,229.0916,6220.0
2021-06-10 12:55:00,253.58,253.64,253.25,253.31,13013.0,229.1188,229.173,228.8206,228.8748,13013.0
2021-06-10 13:00:00,253.3,253.34,253.08,253.23,13257.0,228.8658,228.9019,228.667,228.8025,13257.0
2021-06-10 13:05:00,253.17,253.17,252.91,253.01,12619.0,228.7483,228.7483,228.5134,228.6037,12619.0
2021-06-10 13:10:00,253.1,253.41,252.98,253.11,12423.0,228.6851,228.9652,228.5766,228.6941,12423.0
2021-06-10 13:15:00,253.11,253.36,253.11,253.32,5783.0,228.6941,228.92,228.6941,228.8838,5783.0
2021-06-10 13:20:00,253.34,253.41,253.04,253.13,8297.0,228.9019,228.9652,228.6308,228.7122,8297.0
2021-06-10 13:25:00,253.05,253.12,252.6,252.82,14521.0,228.6399,228.7031,228.2333,228.4321,14521.0
2021-06-10 13:30:00,252.79,252.79,252.18,252.18,11165.0,228.405,228.405,227.8538,227.8538,11165.0
2021-06-10 13:35:00,252.14,252.36,252.08,252.36,12403.0,227.8177,228.0164,227.7635,228.0164,12403.0
2021-06-10 13:40:00,252.31,252.53,252.18,252.39,12221.0,227.9713,228.17,227.8538,228.0435,12221.0
2021-06-10 13:45:00,252.33,252.35,252.01,252.09,7998.0,227.9893,228.0074,227.7002,227.7725,7998.0
2021-06-10 13:50:00,252.13,252.14,251.83,251.96,8871.0,227.8086,227.8177,227.5376,227.655,8871.0
2021-06-10 13:55:00,251.92,252.14,251.8,252.14,10404.0,227.6189,227.8177,227.5105,227.8177,10404.0
2021-06-10 14:00:00,252.2,252.2,251.91,252.06,5146.0,227.8719,227.8719,227.6098,227.7454,5146.0
2021-06-10 14:05:00,251.98,252.03,251.8,252.01,5170.0,227.6731,227.7183,227.5105,227.7002,5170.0
2021-06-10 14:10:00,252.0,252.0,251.77,251.79,5012.0,227.6912,227.6912,227.4834,227.5014,5012.0
2021-06-10 14:15:00,251.73,251.85,251.64,251.85,8545.0,227.4472,227.5556,227.3659,227.5556,8545.0
2021-06-10 14:20:00,251.87,251.87,251.61,251.61,6336.0,227.5737,227.5737,227.3388,227.3388,6336.0
2021-06-10 14:25:00,251.6,251.73,251.53,251.64,15581.0,227.3298,227.4472,227.2665,227.3659,15581.0
2021-06-10 14:30:00,251.72,251.83,251.47,251.62,6971.0,227.4382,227.5376,227.2123,227.3478,6971.0
2021-06-10 14:35:00,251.62,251.65,251.44,251.65,5940.0,227.3478,227.3749,227.1852,227.3749,5940.0
2021-06-10 14:40:00,251.66,251.89,251.66,251.8,8107.0,227.384,227.5918,227.384,227.5105,8107.0
2021-06-10 14:45:00,251.75,252.11,251.6,251.89,13747.0,227.4653,227.7906,227.3298,227.5918,13747.0
2021-06-10 14:50:00,251.84,252.07,251.8,251.94,4578.0,227.5466,227.7544,227.5105,227.637,4578.0
2021-06-10 14:55:00,251.88,251.94,251.77,251.77,4893.0,227.5827,227.637,227.4834,227.4834,4893.0
2021-06-10 15:00:00,251.75,251.98,251.6,251.9,6162.0,227.4653,227.6731,227.3298,227.6008,6162.0
2021-06-10 15:05:00,251.94,252.03,251.9,252.01,4908.0,227.637,227.7183,227.6008,227.7002,4908.0
2021-06-10 15:10:00,252.05,252.49,252.05,252.17,8984.0,227.7363,228.1339,227.7363,227.8448,8984.0
2021-06-10 15:15:00,252.17,252.28,252.0,252.22,4669.0,227.8448,227.9442,227.6912,227.8899,4669.0
2021-06-10 15:20:00,252.17,252.2,251.79,251.83,8985.0,227.8448,227.8719,227.5014,227.5376,8985.0
2021-06-10 15:25:00,251.81,251.96,251.7,251.91,10902.0,227.5195,227.655,227.4201,227.6098,10902.0
2021-06-10 15:30:00,251.91,251.96,251.62,251.85,17427.0,227.6098,227.655,227.3478,227.5556,17427.0
2021-06-10 15:35:00,251.85,252.08,251.72,251.92,8083.0,227.5556,227.7635,227.4382,227.6189,8083.0
2021-06-10 15:40:00,251.93,252.08,251.85,251.92,14333.0,227.6279,227.7635,227.5556,227.6189,14333.0
2021-06-10 15:45:00,251.88,252.06,251.86,251.91,14791.0,227.5827,227.7454,227.5647,227.6098,14791.0
2021-06-10 15:50:00,251.97,252.5,251.97,252.05,24897.0,227.6641,228.1429,227.6641,227.7363,24897.0
2021-06-10 15:55:00,251.94,252.25,251.71,252.25,62191.0,227.637,227.9171,227.4291,227.9171,62191.0
2021-06-11 09:30:00,253.25,254.58,253.15,254.4,38072.0,228.8206,230.0223,228.7302,229.8597,38072.0
2021-06-11 09:35:00,254.4,254.5,253.58,253.87,17081.0,229.8597,229.95,229.1188,229.3808,17081.0
2021-06-11 09:40:00,254.09,254.31,253.32,253.65,14963.0,229.5796,229.7783,228.8838,229.182,14963.0
2021-06-11 09:45:00,253.63,253.63,252.36,252.36,24520.0,229.1639,229.1639,228.0164,228.0164,24520.0
2021-06-11 09:50:00,252.29,252.4,251.83,252.4,15927.0,227.9532,228.0526,227.5376,228.0526,15927.0
2021-06-11 09:55:00,252.42,252.94,252.29,252.6,26424.0,228.0707,228.5405,227.9532,228.2333,26424.0
2021-06-11 10:00:00,252.54,252.68,251.8,252.06,6828.0,228.1791,228.3056,227.5105,227.7454,6828.0
2021-06-11 10:05:00,252.24,252.41,252.1,252.34,14636.0,227.908,228.0616,227.7815,227.9984,14636.0
2021-06-11 10:10:00,252.32,252.35,252.1,252.35,8764.0,227.9803,228.0074,227.7815,228.0074,8764.0
2021-06-11 10:15:00,252.27,252.27,251.55,251.74,38326.0,227.9351,227.9351,227.2846,227.4562,38326.0
2021-06-11 10:20:00,251.74,251.94,251.24,251.85,70848.0,227.4562,227.637,227.0045,227.5556,70848.0
2021-06-11 10:25:00,251.85,251.97,251.65,251.82,29375.0,227.5556,227.6641,227.3749,227.5285,29375.0
2021-06-11 10:30:00,251.82,252.0,251.22,251.39,21797.0,227.5285,227.6912,226.9864,227.14,21797.0
2021-06-11 10:35:00,251.35,251.69,251.24,251.25,7655.0,227.1039,227.4111,227.0045,227.0135,7655.0
2021-06-11 10:40:00,251.4,251.6,251.2,251.2,8637.0,227.149,227.3298,226.9683,226.9683,8637.0
2021-06-11 10:45:00,251.2,251.72,251.0,251.08,8775.0,226.9683,227.4382,226.7876,226.8599,8775.0
2021-06-11 10:50:00,251.08,251.08,250.51,250.71,15416.0,226.8599,226.8599,226.3449,226.5256,15416.0
2021-06-11 10:55:00,250.7,250.85,250.32,250.45,12559.0,226.5166,226.6521,226.1732,226.2907,12559.0
2021-06-11 11:00:00,250.43,250.74,250.28,250.31,14308.0,226.2726,226.5527,226.1371,226.1642,14308.0
2021-06-11 11:05:00,250.37,250.84,250.37,250.84,5404.0,226.2184,226.6431,226.2184,226.6431,5404.0
2021-06-11 11:10:00,250.85,250.85,250.4,250.71,7476.0,226.6521,226.6521,226.2455,226.5256,7476.0
2021-06-11 11:15:00,250.64,250.78,250.35,250.35,6638.0,226.4624,226.5889,226.2003,226.2003,6638.0
2021-06-11 11:20:00,250.34,250.53,250.27,250.28,6589.0,226.1913,226.363,226.1281,226.1371,6589.0
2021-06-11 11:25:00,250.31,250.36,250.11,250.11,8547.0,226.1642,226.2094,225.9835,225.9835,8547.0
2021-06-11 11:30:00,250.1,250.26,250.06,250.13,12199.0,225.9744,226.119,225.9383,226.0016,12199.0
2021-06-11 11:35:00,250.13,250.68,250.11,250.4,11451.0,226.0016,226.4985,225.9835,226.2455,11451.0
2021-06-11 11:40:00,250.41,250.52,250.16,250.16,10849.0,226.2545,226.3539,226.0287,226.0287,10849.0
2021-06-11 11:45:00,250.32,250.43,250.2,250.38,11094.0,226.1732,226.2726,226.0648,226.2274,11094.0
2021-06-11 11:50:00,250.41,250.54,250.26,250.32,7247.0,226.2545,226.372,226.119,226.1732,7247.0
2021-06-11 11:55:00,250.33,250.44,250.26,250.3,8432.0,226.1823,226.2817,226.119,226.1552,8432.0
2021-06-11 12:00:00,250.33,250.48,250.27,250.35,7509.0,226.1823,226.3178,226.1281,226.2003,7509.0
2021-06-11 12:05:00,250.4,250.44,250.11,250.11,12547.0,226.2455,226.2817,225.9835,225.9835,12547.0
2021-06-11 12:10:00,250.11,250.15,249.9,249.94,11805.0,225.9835,226.0196,225.7937,225.8299,11805.0
2021-06-11 12:15:00,249.94,250.1,249.73,249.99,9886.0,225.8299,225.9744,225.6401,225.8751,9886.0
2021-06-11 12:20:00,249.97,249.97,249.63,249.63,8848.0,225.857,225.857,225.5498,225.5498,8848.0
2021-06-11 12:25:00,249.68,249.76,249.27,249.31,10658.0,225.595,225.6672,225.2245,225.2607,10658.0
2021-06-11 12:30:00,249.26,249.37,249.09,249.33,6646.0,225.2155,225.3149,225.0619,225.2787,6646.0
2021-06-11 12:35:00,249.28,249.46,249.09,249.28,10129.0,225.2335,225.3962,225.0619,225.2335,10129.0
2021-06-11 12:40:00,249.27,249.53,249.22,249.52,7091.0,225.2245,225.4594,225.1793,225.4504,7091.0
2021-06-11 12:45:00,249.59,249.74,249.55,249.7,6031.0,225.5136,225.6492,225.4775,225.613,6031.0
2021-06-11 12:50:00,249.71,250.16,249.64,250.16,32810.0,225.6221,226.0287,225.5588,226.0287,32810.0
2021-06-11 12:55:00,250.06,250.45,250.01,250.45,6165.0,225.9383,226.2907,225.8931,226.2907,6165.0
2021-06-11 13:00:00,250.42,250.42,250.19,250.2,4745.0,226.2636,226.2636,226.0558,226.0648,4745.0
2021-06-11 13:05:00,250.2,250.45,250.15,250.43,5145.0,226.0648,226.2907,226.0196,226.2726,5145.0
2021-06-11 13:10:00,250.45,250.51,250.4,250.48,5928.0,226.2907,226.3449,226.2455,226.3178,5928.0
2021-06-11 13:15:00,250.5,250.59,250.43,250.57,9914.0,226.3359,226.4172,226.2726,226.3991,9914.0
2021-06-11 13:20:00,250.52,250.63,250.51,250.54,4110.0,226.3539,226.4533,226.3449,226.372,4110.0
2021-06-11 13:25:00,250.5,250.6,250.28,250.48,5353.0,226.3359,226.4262,226.1371,226.3178,5353.0
2021-06-11 13:30:00,250.48,250.51,250.16,250.21,6816.0,226.3178,226.3449,226.0287,226.0738,6816.0
2021-06-11 13:35:00,250.29,250.54,250.29,250.34,7989.0,226.1461,226.372,226.1461,226.1913,7989.0
2021-06-11 13:40:00,250.44,250.52,250.34,250.41,5489.0,226.2817,226.3539,226.1913,226.2545,5489.0
2021-06-11 13:45:00,250.46,250.6,250.46,250.6,11885.0,226.2997,226.4262,226.2997,226.4262,11885.0
2021-06-11 13:50:00,250.63,250.63,250.36,250.44,5021.0,226.4533,226.4533,226.2094,226.2817,5021.0
2021-06-11 13:55:00,250.47,250.79,250.47,250.7,5385.0,226.3088,226.5979,226.3088,226.5166,5385.0
2021-06-11 14:00:00,250.7,250.84,250.62,250.68,6804.0,226.5166,226.6431,226.4443,226.4985,6804.0
2021-06-11 14:05:00,250.74,250.74,250.46,250.68,8487.0,226.5527,226.5527,226.2997,226.4985,8487.0
2021-06-11 14:10:00,250.73,250.73,250.4,250.53,47844.0,226.5437,226.5437,226.2455,226.363,47844.0
2021-06-11 14:15:00,250.51,250.53,249.82,249.82,9768.0,226.3449,226.363,225.7215,225.7215,9768.0
2021-06-11 14:20:00,249.9,250.25,249.9,250.25,12548.0,225.7937,226.11,225.7937,226.11,12548.0
2021-06-11 14:25:00,250.21,250.28,250.1,250.11,8557.0,226.0738,226.1371,225.9744,225.9835,8557.0
2021-06-11 14:30:00,250.1,250.19,250.05,250.13,15489.0,225.9744,226.0558,225.9293,226.0016,15489.0
2021-06-11 14:35:00,250.11,250.11,249.82,249.87,10262.0,225.9835,225.9835,225.7215,225.7666,10262.0
2021-06-11 14:40:00,249.85,249.94,249.66,249.92,8344.0,225.7486,225.8299,225.5769,225.8118,8344.0
2021-06-11 14:45:00,249.92,249.99,249.84,249.9,8579.0,225.8118,225.8751,225.7395,225.7937,8579.0
2021-06-11 14:50:00,249.9,250.32,249.84,250.17,13595.0,225.7937,226.1732,225.7395,226.0377,13595.0
2021-06-11 14:55:00,250.14,250.21,249.82,249.92,8852.0,226.0106,226.0738,225.7215,225.8118,8852.0
2021-06-11 15:00:00,249.91,250.01,249.86,250.0,11924.0,225.8028,225.8931,225.7576,225.8841,11924.0
2021-06-11 15:05:00,249.95,250.05,249.89,250.05,13959.0,225.8389,225.9293,225.7847,225.9293,13959.0
2021-06-11 15:10:00,250.04,250.08,249.83,249.83,14738.0,225.9202,225.9564,225.7305,225.7305,14738.0
2021-06-11 15:15:00,249.8,249.88,249.58,249.59,13384.0,225.7034,225.7757,225.5046,225.5136,13384.0
2021-06-11 15:20:00,249.54,249.62,249.39,249.44,12229.0,225.4685,225.5408,225.3329,225.3781,12229.0
2021-06-11 15:25:00,249.48,249.54,249.4,249.54,11538.0,225.4143,225.4685,225.342,225.4685,11538.0
2021-06-11 15:30:00,249.49,249.62,249.4,249.62,13406.0,225.4233,225.5408,225.342,225.5408,13406.0
2021-06-11 15:35:00,249.63,249.81,249.58,249.58,15075.0,225.5498,225.7124,225.5046,225.5046,15075.0
2021-06-11 15:40:00,249.64,249.65,249.42,249.49,19165.0,225.5588,225.5679,225.36,225.4233,19165.0
2021-06-11 15:45:00,249.51,249.71,249.39,249.45,19585.0,225.4414,225.6221,225.3329,225.3872,19585.0
2021-06-11 15:50:00,249.48,249.89,249.48,249.72,36573.0,225.4143,225.7847,225.4143,225.6311,36573.0
2021-06-11 15:55:00,249.73,250.12,249.68,250.0,76445.0,225.6401,225.9925,225.595,225.8841,76445.0
2021-06-14 09:30:00,249.28,249.99,248.48,248.88,20742.0,225.2335,225.8751,224.5107,224.8721,20742.0
2021-06-14 09:35:00,248.8,249.07,248.02,248.02,9625.0,224.7999,225.0438,224.0951,224.0951,9625.0
2021-06-14 09:40:00,248.07,248.25,247.79,248.25,3338.0,224.1403,224.3029,223.8873,224.3029,3338.0
2021-06-14 09:45:00,248.02,248.25,247.75,247.89,12497.0,224.0951,224.3029,223.8511,223.9776,12497.0
2021-06-14 09:50:00,247.9,247.91,247.47,247.82,7542.0,223.9867,223.9957,223.5981,223.9144,7542.0
2021-06-14 09:55:00,247.76,248.08,247.61,247.64,8389.0,223.8602,224.1493,223.7246,223.7517,8389.0
2021-06-14 10:00:00,247.55,248.66,247.38,248.58,9666.0,223.6704,224.6734,223.5168,224.6011,9666.0
2021-06-14 10:05:00,248.68,249.06,248.52,248.92,5500.0,224.6914,225.0348,224.5469,224.9083,5500.0
2021-06-14 10:10:00,248.97,249.2,248.82,249.02,6543.0,224.9535,225.1613,224.8179,224.9986,6543.0
2021-06-14 10:15:00,249.05,249.39,248.85,249.31,6348.0,225.0257,225.3329,224.845,225.2607,6348.0
2021-06-14 10:20:00,249.31,249.38,249.04,249.32,5240.0,225.2607,225.3239,225.0167,225.2697,5240.0
2021-06-14 10:25:00,249.24,249.54,249.19,249.45,3983.0,225.1974,225.4685,225.1522,225.3872,3983.0
2021-06-14 10:30:00,249.35,249.53,249.26,249.32,3366.0,225.2968,225.4594,225.2155,225.2697,3366.0
2021-06-14 10:35:00,249.28,250.18,248.98,250.15,6630.0,225.2335,226.0467,224.9625,226.0196,6630.0
2021-06-14 10:40:00,250.16,250.16,249.9,249.92,8277.0,226.0287,226.0287,225.7937,225.8118,8277.0
2021-06-14 10:45:00,249.88,249.93,249.61,249.66,2157.0,225.7757,225.8208,225.5317,225.5769,2157.0
2021-06-14 10:50:00,249.72,249.93,249.66,249.75,5913.0,225.6311,225.8208,225.5769,225.6582,5913.0
2021-06-14 10:55:00,249.71,249.83,249.46,249.46,3806.0,225.6221,225.7305,225.3962,225.3962,3806.0
2021-06-14 11:00:00,249.46,249.55,249.0,249.01,7281.0,225.3962,225.4775,224.9806,224.9896,7281.0
2021-06-14 11:05:00,249.04,249.19,248.98,249.0,7659.0,225.0167,225.1522,224.9625,224.9806,7659.0
2021-06-14 11:10:00,249.01,249.12,248.92,249.04,19673.0,224.9896,225.089,224.9083,225.0167,19673.0
2021-06-14 11:15:00,248.99,249.0,248.52,248.86,8240.0,224.9715,224.9806,224.5469,224.8541,8240.0
2021-06-14 11:20:00,248.99,249.13,248.78,248.84,9699.0,224.9715,225.098,224.7818,224.836,9699.0
2021-06-14 11:25:00,248.85,248.85,248.39,248.48,5026.0,224.845,224.845,224.4294,224.5107,5026.0
2021-06-14 11:30:00,248.47,248.47,248.07,248.16,3026.0,224.5017,224.5017,224.1403,224.2216,3026.0
2021-06-14 11:35:00,248.3,248.52,247.85,248.08,5533.0,224.3481,224.5469,223.9415,224.1493,5533.0
2021-06-14 11:40:00,248.0,248.4,247.99,248.3,4708.0,224.077,224.4384,224.068,224.3481,4708.0
2021-06-14 11:45:00,248.38,248.4,248.24,248.38,2670.0,224.4204,224.4384,224.2939,224.4204,2670.0
2021-06-14 11:50:00,248.39,248.39,248.02,248.05,3637.0,224.4294,224.4294,224.0951,224.1222,3637.0
2021-06-14 11:55:00,247.97,248.23,247.97,248.18,4225.0,224.0499,224.2848,224.0499,224.2397,4225.0
2021-06-14 12:00:00,248.21,248.22,248.04,248.19,4197.0,224.2668,224.2758,224.1132,224.2487,4197.0
2021-06-14 12:05:00,248.18,248.18,247.96,248.06,5358.0,224.2397,224.2397,224.0409,224.1312,5358.0
2021-06-14 12:10:00,248.1,248.2,248.1,248.19,2008.0,224.1674,224.2577,224.1674,224.2487,2008.0
2021-06-14 12:15:00,248.13,248.17,248.01,248.17,4565.0,224.1945,224.2306,224.0861,224.2306,4565.0
2021-06-14 12:20:00,248.14,248.19,248.03,248.1,2131.0,224.2035,224.2487,224.1041,224.1674,2131.0
2021-06-14 12:25:00,248.02,248.11,247.88,247.88,6505.0,224.0951,224.1764,223.9686,223.9686,6505.0
2021-06-14 12:30:00,247.86,247.92,247.81,247.92,1619.0,223.9505,224.0047,223.9054,224.0047,1619.0
2021-06-14 12:35:00,247.88,247.97,247.78,247.79,4085.0,223.9686,224.0499,223.8782,223.8873,4085.0
2021-06-14 12:40:00,247.86,247.86,247.72,247.78,2740.0,223.9505,223.9505,223.824,223.8782,2740.0
2021-06-14 12:45:00,247.75,247.82,247.67,247.67,4327.0,223.8511,223.9144,223.7789,223.7789,4327.0
2021-06-14 12:50:00,247.67,247.68,247.29,247.32,4792.0,223.7789,223.7879,223.4355,223.4626,4792.0
2021-06-14 12:55:00,247.38,247.61,247.38,247.49,2978.0,223.5168,223.7246,223.5168,223.6162,2978.0
2021-06-14 13:00:00,247.42,247.47,247.21,247.21,2806.0,223.553,223.5981,223.3632,223.3632,2806.0
2021-06-14 13:05:00,247.1,247.2,247.06,247.13,2597.0,223.2638,223.3542,223.2277,223.2909,2597.0
2021-06-14 13:10:00,247.17,247.36,247.13,247.36,1468.0,223.3271,223.4988,223.2909,223.4988,1468.0
2021-06-14 13:15:00,247.33,247.6,247.29,247.58,5182.0,223.4717,223.7156,223.4355,223.6975,5182.0
2021-06-14 13:20:00,247.62,247.78,247.54,247.73,2866.0,223.7337,223.8782,223.6614,223.8331,2866.0
2021-06-14 13:25:00,247.7,247.77,247.64,247.71,1989.0,223.806,223.8692,223.7517,223.815,1989.0
2021-06-14 13:30:00,247.66,247.79,247.65,247.79,1832.0,223.7698,223.8873,223.7608,223.8873,1832.0
2021-06-14 13:35:00,247.66,247.79,247.64,247.68,1773.0,223.7698,223.8873,223.7517,223.7879,1773.0
2021-06-14 13:40:00,247.7,247.74,247.42,247.46,3273.0,223.806,223.8421,223.553,223.5891,3273.0
2021-06-14 13:45:00,247.5,247.58,247.44,247.58,3303.0,223.6253,223.6975,223.571,223.6975,3303.0
2021-06-14 13:50:00,247.58,247.63,247.49,247.49,2204.0,223.6975,223.7427,223.6162,223.6162,2204.0
2021-06-14 13:55:00,247.52,247.52,247.25,247.31,5503.0,223.6433,223.6433,223.3994,223.4536,5503.0
2021-06-14 14:00:00,247.33,247.42,247.25,247.38,3989.0,223.4717,223.553,223.3994,223.5168,3989.0
2021-06-14 14:05:00,247.37,247.37,247.09,247.11,6456.0,223.5078,223.5078,223.2548,223.2729,6456.0
2021-06-14 14:10:00,247.13,247.14,246.91,246.98,4415.0,223.2909,223.3,223.0922,223.1554,4415.0
2021-06-14 14:15:00,246.98,247.05,246.87,246.99,2800.0,223.1554,223.2187,223.056,223.1645,2800.0
2021-06-14 14:20:00,247.0,247.15,246.96,247.15,4368.0,223.1735,223.309,223.1373,223.309,4368.0
2021-06-14 14:25:00,247.21,247.32,247.03,247.24,2814.0,223.3632,223.4626,223.2006,223.3903,2814.0
2021-06-14 14:30:00,247.2,247.42,247.17,247.38,3991.0,223.3542,223.553,223.3271,223.5168,3991.0
2021-06-14 14:35:00,247.33,247.53,247.32,247.48,2968.0,223.4717,223.6524,223.4626,223.6072,2968.0
2021-06-14 14:40:00,247.5,247.6,247.4,247.44,3300.0,223.6253,223.7156,223.5349,223.571,3300.0
2021-06-14 14:45:00,247.48,247.86,247.47,247.72,4238.0,223.6072,223.9505,223.5981,223.824,4238.0
2021-06-14 14:50:00,247.72,247.76,247.62,247.67,8343.0,223.824,223.8602,223.7337,223.7789,8343.0
2021-06-14 14:55:00,247.67,247.79,247.51,247.53,10413.0,223.7789,223.8873,223.6343,223.6524,10413.0
2021-06-14 15:00:00,247.53,247.58,247.25,247.45,9845.0,223.6524,223.6975,223.3994,223.5801,9845.0
2021-06-14 15:05:00,247.51,247.57,247.37,247.39,6343.0,223.6343,223.6885,223.5078,223.5259,6343.0
2021-06-14 15:10:00,247.46,247.55,247.38,247.51,4660.0,223.5891,223.6704,223.5168,223.6343,4660.0
2021-06-14 15:15:00,247.49,247.6,247.41,247.42,6141.0,223.6162,223.7156,223.5439,223.553,6141.0
2021-06-14 15:20:00,247.42,247.79,247.39,247.79,5745.0,223.553,223.8873,223.5259,223.8873,5745.0
2021-06-14 15:25:00,247.74,247.78,247.36,247.55,9321.0,223.8421,223.8782,223.4988,223.6704,9321.0
2021-06-14 15:30:00,247.55,247.64,247.51,247.6,10982.0,223.6704,223.7517,223.6343,223.7156,10982.0
2021-06-14 15:35:00,247.63,247.99,247.63,247.97,15395.0,223.7427,224.068,223.7427,224.0499,15395.0
2021-06-14 15:40:00,248.0,248.28,247.87,248.24,15354.0,224.077,224.33,223.9596,224.2939,15354.0
2021-06-14 15:45:00,248.24,248.24,247.9,248.21,10658.0,224.2939,224.2939,223.9867,224.2668,10658.0
2021-06-14 15:50:00,248.27,248.77,248.06,248.23,22896.0,224.321,224.7727,224.1312,224.2848,22896.0
2021-06-14 15:55:00,248.3,248.6,248.18,248.56,42075.0,224.3481,224.6191,224.2397,224.583,42075.0
2021-06-15 09:30:00,249.22,249.35,248.81,248.81,16630.0,225.1793,225.2968,224.8089,224.8089,16630.0
2021-06-15 09:35:00,248.82,249.24,248.82,249.0,6228.0,224.8179,225.1974,224.8179,224.9806,6228.0
2021-06-15 09:40:00,248.87,249.12,248.33,248.34,10345.0,224.8631,225.089,224.3752,224.3842,10345.0
2021-06-15 09:45:00,248.5,248.56,248.12,248.21,12485.0,224.5288,224.583,224.1854,224.2668,12485.0
2021-06-15 09:50:00,248.1,248.24,247.87,248.24,5353.0,224.1674,224.2939,223.9596,224.2939,5353.0
2021-06-15 09:55:00,248.24,249.0,248.2,248.75,4778.0,224.2939,224.9806,224.2577,224.7547,4778.0
2021-06-15 10:00:00,249.03,249.03,248.67,248.67,2701.0,225.0077,225.0077,224.6824,224.6824,2701.0
2021-06-15 10:05:00,248.68,248.7,248.37,248.48,3095.0,224.6914,224.7095,224.4113,224.5107,3095.0
2021-06-15 10:10:00,248.59,248.63,248.28,248.28,2297.0,224.6101,224.6463,224.33,224.33,2297.0
2021-06-15 10:15:00,248.46,248.75,248.45,248.58,6155.0,224.4926,224.7547,224.4836,224.6011,6155.0
2021-06-15 10:20:00,248.42,248.66,248.38,248.66,3102.0,224.4565,224.6734,224.4204,224.6734,3102.0
2021-06-15 10:25:00,248.57,248.75,248.47,248.66,4122.0,224.592,224.7547,224.5017,224.6734,4122.0
2021-06-15 10:30:00,248.66,248.7,248.49,248.58,3107.0,224.6734,224.7095,224.5198,224.6011,3107.0
2021-06-15 10:35:00,248.51,249.08,248.51,248.95,5427.0,224.5378,225.0528,224.5378,224.9354,5427.0
2021-06-15 10:40:00,248.95,249.41,248.95,249.2,4980.0,224.9354,225.351,224.9354,225.1613,4980.0
2021-06-15 10:45:00,249.0,249.0,248.58,248.68,4123.0,224.9806,224.9806,224.6011,224.6914,4123.0
2021-06-15 10:50:00,248.7,248.84,248.54,248.55,3873.0,224.7095,224.836,224.5649,224.574,3873.0
2021-06-15 10:55:00,248.57,248.61,248.44,248.58,4261.0,224.592,224.6282,224.4746,224.6011,4261.0
2021-06-15 11:00:00,248.47,248.47,248.05,248.32,2146.0,224.5017,224.5017,224.1222,224.3662,2146.0
2021-06-15 11:05:00,248.39,248.61,248.39,248.56,1894.0,224.4294,224.6282,224.4294,224.583,1894.0
2021-06-15 11:10:00,248.69,248.69,248.52,248.67,3333.0,224.7005,224.7005,224.5469,224.6824,3333.0
2021-06-15 11:15:00,248.64,248.85,248.57,248.78,3575.0,224.6553,224.845,224.592,224.7818,3575.0
2021-06-15 11:20:00,248.86,248.94,248.69,248.7,2359.0,224.8541,224.9263,224.7005,224.7095,2359.0
2021-06-15 11:25:00,248.64,248.87,248.6,248.69,2532.0,224.6553,224.8631,224.6191,224.7005,2532.0
2021-06-15 11:30:00,248.58,248.65,248.33,248.65,1259.0,224.6011,224.6643,224.3752,224.6643,1259.0
2021-06-15 11:35:00,248.64,248.71,248.54,248.7,4992.0,224.6553,224.7185,224.5649,224.7095,4992.0
2021-06-15 11:40:00,248.74,248.8,248.68,248.74,5934.0,224.7456,224.7999,224.6914,224.7456,5934.0
2021-06-15 11:45:00,248.74,248.88,248.68,248.68,1036.0,224.7456,224.8721,224.6914,224.6914,1036.0
2021-06-15 11:50:00,248.68,248.68,248.35,248.42,2473.0,224.6914,224.6914,224.3933,224.4565,2473.0
2021-06-15 11:55:00,248.45,248.69,248.43,248.69,2126.0,224.4836,224.7005,224.4655,224.7005,2126.0
2021-06-15 12:00:00,248.77,248.98,248.77,248.98,1700.0,224.7727,224.9625,224.7727,224.9625,1700.0
2021-06-15 12:05:00,249.03,249.08,248.84,249.08,2181.0,225.0077,225.0528,224.836,225.0528,2181.0
2021-06-15 12:10:00,249.17,249.27,249.07,249.19,4581.0,225.1342,225.2245,225.0438,225.1522,4581.0
2021-06-15 12:15:00,249.25,249.35,249.25,249.33,1098.0,225.2064,225.2968,225.2064,225.2787,1098.0
2021-06-15 12:20:00,249.34,249.59,249.32,249.59,3460.0,225.2878,225.5136,225.2697,225.5136,3460.0
2021-06-15 12:25:00,249.62,249.81,249.61,249.75,2849.0,225.5408,225.7124,225.5317,225.6582,2849.0
2021-06-15 12:30:00,249.8,249.89,249.7,249.7,3476.0,225.7034,225.7847,225.613,225.613,3476.0
2021-06-15 12:35:00,249.79,249.9,249.72,249.8,2126.0,225.6944,225.7937,225.6311,225.7034,2126.0
2021-06-15 12:40:00,249.86,249.9,249.73,249.81,2320.0,225.7576,225.7937,225.6401,225.7124,2320.0
2021-06-15 12:45:00,249.85,249.9,249.8,249.9,2500.0,225.7486,225.7937,225.7034,225.7937,2500.0
2021-06-15 12:50:00,249.79,249.85,249.62,249.84,3579.0,225.6944,225.7486,225.5408,225.7395,3579.0
2021-06-15 12:55:00,249.84,249.88,249.73,249.73,1865.0,225.7395,225.7757,225.6401,225.6401,1865.0
2021-06-15 13:00:00,249.84,249.9,249.77,249.77,2814.0,225.7395,225.7937,225.6763,225.6763,2814.0
2021-06-15 13:05:00,249.72,249.75,249.65,249.65,2175.0,225.6311,225.6582,225.5679,225.5679,2175.0
2021-06-15 13:10:00,249.57,249.57,249.45,249.5,1934.0,225.4956,225.4956,225.3872,225.4323,1934.0
2021-06-15 13:15:00,249.4,249.4,249.39,249.39,433.0,225.342,225.342,225.3329,225.3329,433.0
2021-06-15 13:20:00,249.38,249.71,249.38,249.58,4819.0,225.3239,225.6221,225.3239,225.5046,4819.0
2021-06-15 13:25:00,249.54,249.54,249.43,249.5,3071.0,225.4685,225.4685,225.3691,225.4323,3071.0
2021-06-15 13:30:00,249.45,249.61,249.43,249.61,2933.0,225.3872,225.5317,225.3691,225.5317,2933.0
2021-06-15 13:35:00,249.68,249.77,249.67,249.68,1725.0,225.595,225.6763,225.5859,225.595,1725.0
2021-06-15 13:40:00,249.71,249.9,249.67,249.83,3632.0,225.6221,225.7937,225.5859,225.7305,3632.0
2021-06-15 13:45:00,249.84,249.9,249.73,249.83,3718.0,225.7395,225.7937,225.6401,225.7305,3718.0
2021-06-15 13:50:00,249.9,249.9,249.76,249.88,7385.0,225.7937,225.7937,225.6672,225.7757,7385.0
2021-06-15 13:55:00,249.84,249.9,249.73,249.8,4883.0,225.7395,225.7937,225.6401,225.7034,4883.0
2021-06-15 14:00:00,249.82,249.9,249.8,249.87,3528.0,225.7215,225.7937,225.7034,225.7666,3528.0
2021-06-15 14:05:00,249.84,249.98,249.76,249.9,4452.0,225.7395,225.866,225.6672,225.7937,4452.0
2021-06-15 14:10:00,249.83,249.86,249.67,249.74,2414.0,225.7305,225.7576,225.5859,225.6492,2414.0
2021-06-15 14:15:00,249.77,250.14,249.77,249.9,2225.0,225.6763,226.0106,225.6763,225.7937,2225.0
2021-06-15 14:20:00,249.8,249.99,249.8,249.99,2277.0,225.7034,225.8751,225.7034,225.8751,2277.0
2021-06-15 14:25:00,249.99,250.07,249.92,250.0,4366.0,225.8751,225.9473,225.8118,225.8841,4366.0
2021-06-15 14:30:00,250.0,250.0,249.73,249.74,5725.0,225.8841,225.8841,225.6401,225.6492,5725.0
2021-06-15 14:35:00,249.76,249.88,249.75,249.8,1898.0,225.6672,225.7757,225.6582,225.7034,1898.0
2021-06-15 14:40:00,249.89,249.94,249.78,249.79,4439.0,225.7847,225.8299,225.6853,225.6944,4439.0
2021-06-15 14:45:00,249.8,250.11,249.79,250.06,5640.0,225.7034,225.9835,225.6944,225.9383,5640.0
2021-06-15 14:50:00,250.1,250.31,250.1,250.3,1926.0,225.9744,226.1642,225.9744,226.1552,1926.0
2021-06-15 14:55:00,250.38,250.42,250.19,250.19,4767.0,226.2274,226.2636,226.0558,226.0558,4767.0
2021-06-15 15:00:00,250.12,250.12,250.01,250.12,2208.0,225.9925,225.9925,225.8931,225.9925,2208.0
2021-06-15 15:05:00,250.14,250.25,250.13,250.13,4049.0,226.0106,226.11,226.0016,226.0016,4049.0
2021-06-15 15:10:00,250.19,250.22,249.98,249.99,5437.0,226.0558,226.0829,225.866,225.8751,5437.0
2021-06-15 15:15:00,250.0,250.12,249.95,250.04,3884.0,225.8841,225.9925,225.8389,225.9202,3884.0
2021-06-15 15:20:00,250.04,250.16,250.01,250.07,3648.0,225.9202,226.0287,225.8931,225.9473,3648.0
2021-06-15 15:25:00,250.12,250.12,249.82,249.88,4398.0,225.9925,225.9925,225.7215,225.7757,4398.0
2021-06-15 15:30:00,249.75,249.9,249.75,249.9,4523.0,225.6582,225.7937,225.6582,225.7937,4523.0
2021-06-15 15:35:00,249.93,249.97,249.88,249.92,5606.0,225.8208,225.857,225.7757,225.8118,5606.0
2021-06-15 15:40:00,249.96,249.96,249.67,249.8,8342.0,225.848,225.848,225.5859,225.7034,8342.0
2021-06-15 15:45:00,249.77,250.03,249.76,249.79,17708.0,225.6763,225.9112,225.6672,225.6944,17708.0
2021-06-15 15:50:00,249.78,249.91,249.73,249.77,16422.0,225.6853,225.8028,225.6401,225.6763,16422.0
2021-06-15 15:55:00,249.79,250.13,249.73,250.12,55725.0,225.6944,226.0016,225.6401,225.9925,55725.0
2021-06-16 09:30:00,248.89,249.72,247.97,248.65,27278.0,224.8812,225.6311,224.0499,224.6643,27278.0
2021-06-16 09:35:00,249.0,249.0,248.1,248.6,4322.0,224.9806,224.9806,224.1674,224.6191,4322.0
2021-06-16 09:40:00,248.42,248.47,247.7,247.8,3969.0,224.4565,224.5017,223.806,223.8963,3969.0
2021-06-16 09:45:00,247.7,247.72,247.34,247.53,6041.0,223.806,223.824,223.4807,223.6524,6041.0
2021-06-16 09:50:00,247.42,247.48,246.88,247.09,8872.0,223.553,223.6072,223.0651,223.2548,8872.0
2021-06-16 09:55:00,247.11,247.46,247.05,247.27,5096.0,223.2729,223.5891,223.2187,223.4174,5096.0
2021-06-16 10:00:00,247.34,247.78,247.14,247.78,3467.0,223.4807,223.8782,223.3,223.8782,3467.0
2021-06-16 10:05:00,247.86,247.86,247.04,247.12,4844.0,223.9505,223.9505,223.2096,223.2819,4844.0
2021-06-16 10:10:00,247.14,247.38,246.77,246.87,4701.0,223.3,223.5168,222.9657,223.056,4701.0
2021-06-16 10:15:00,246.79,247.0,246.69,247.0,8383.0,222.9837,223.1735,222.8934,223.1735,8383.0
2021-06-16 10:20:00,246.99,247.15,246.96,247.0,5386.0,223.1645,223.309,223.1373,223.1735,5386.0
2021-06-16 10:25:00,246.97,247.0,246.84,246.99,2725.0,223.1464,223.1735,223.0289,223.1645,2725.0
2021-06-16 10:30:00,247.06,247.44,247.03,247.44,5415.0,223.2277,223.571,223.2006,223.571,5415.0
2021-06-16 10:35:00,247.41,247.62,247.31,247.49,4425.0,223.5439,223.7337,223.4536,223.6162,4425.0
2021-06-16 10:40:00,247.49,247.61,247.42,247.6,4560.0,223.6162,223.7246,223.553,223.7156,4560.0
2021-06-16 10:45:00,247.6,247.71,247.53,247.55,4851.0,223.7156,223.815,223.6524,223.6704,4851.0
2021-06-16 10:50:00,247.5,248.02,247.47,248.02,4238.0,223.6253,224.0951,223.5981,224.0951,4238.0
2021-06-16 10:55:00,248.04,248.09,247.93,247.95,5057.0,224.1132,224.1583,224.0138,224.0318,5057.0
2021-06-16 11:00:00,247.92,248.15,247.86,247.97,4687.0,224.0047,224.2126,223.9505,224.0499,4687.0
2021-06-16 11:05:00,247.99,248.1,247.89,247.89,6648.0,224.068,224.1674,223.9776,223.9776,6648.0
2021-06-16 11:10:00,247.84,248.1,247.84,247.99,7216.0,223.9325,224.1674,223.9325,224.068,7216.0
2021-06-16 11:15:00,247.98,248.23,247.96,248.18,4861.0,224.059,224.2848,224.0409,224.2397,4861.0
2021-06-16 11:20:00,248.33,248.43,248.3,248.32,4171.0,224.3752,224.4655,224.3481,224.3662,4171.0
2021-06-16 11:25:00,248.31,248.47,248.29,248.43,3524.0,224.3571,224.5017,224.339,224.4655,3524.0
2021-06-16 11:30:00,248.5,248.7,248.5,248.54,1670.0,224.5288,224.7095,224.5288,224.5649,1670.0
2021-06-16 11:35:00,248.54,248.67,248.46,248.56,2965.0,224.5649,224.6824,224.4926,224.583,2965.0
2021-06-16 11:40:00,248.6,248.6,248.26,248.26,5296.0,224.6191,224.6191,224.3119,224.3119,5296.0
2021-06-16 11:45:00,248.3,248.33,248.17,248.26,3054.0,224.3481,224.3752,224.2306,224.3119,3054.0
2021-06-16 11:50:00,248.25,248.34,248.25,248.31,3104.0,224.3029,224.3842,224.3029,224.3571,3104.0
2021-06-16 11:55:00,248.33,248.44,248.29,248.36,2763.0,224.3752,224.4746,224.339,224.4023,2763.0
2021-06-16 12:00:00,248.31,248.37,248.09,248.09,6970.0,224.3571,224.4113,224.1583,224.1583,6970.0
2021-06-16 12:05:00,248.15,248.35,248.13,248.27,2418.0,224.2126,224.3933,224.1945,224.321,2418.0
2021-06-16 12:10:00,248.24,248.25,248.14,248.17,1477.0,224.2939,224.3029,224.2035,224.2306,1477.0
2021-06-16 12:15:00,248.11,248.15,247.95,247.95,2949.0,224.1764,224.2126,224.0318,224.0318,2949.0
2021-06-16 12:20:00,247.97,248.1,247.89,248.1,2544.0,224.0499,224.1674,223.9776,224.1674,2544.0
2021-06-16 12:25:00,248.07,248.08,248.0,248.0,1413.0,224.1403,224.1493,224.077,224.077,1413.0
2021-06-16 12:30:00,247.95,248.06,247.95,247.96,3107.0,224.0318,224.1312,224.0318,224.0409,3107.0
2021-06-16 12:35:00,247.97,248.05,247.58,247.58,5682.0,224.0499,224.1222,223.6975,223.6975,5682.0
2021-06-16 12:40:00,247.68,247.78,247.23,247.78,4788.0,223.7879,223.8782,223.3813,223.8782,4788.0
2021-06-16 12:45:00,247.63,247.63,246.86,246.88,20440.0,223.7427,223.7427,223.047,223.0651,20440.0
2021-06-16 12:50:00,246.89,246.99,246.83,246.9,3839.0,223.0741,223.1645,223.0199,223.0831,3839.0
2021-06-16 12:55:00,246.93,247.26,246.93,247.26,1743.0,223.1102,223.4084,223.1102,223.4084,1743.0
2021-06-16 13:00:00,247.18,247.26,247.04,247.06,4052.0,223.3361,223.4084,223.2096,223.2277,4052.0
2021-06-16 13:05:00,247.04,247.08,246.81,246.81,2317.0,223.2096,223.2458,223.0018,223.0018,2317.0
2021-06-16 13:10:00,246.81,247.19,246.81,247.19,2946.0,223.0018,223.3452,223.0018,223.3452,2946.0
2021-06-16 13:15:00,247.16,247.16,246.97,246.97,2898.0,223.3181,223.3181,223.1464,223.1464,2898.0
2021-06-16 13:20:00,246.92,246.93,246.83,246.89,2412.0,223.1012,223.1102,223.0199,223.0741,2412.0
2021-06-16 13:25:00,246.95,247.03,246.85,246.98,1825.0,223.1283,223.2006,223.038,223.1554,1825.0
2021-06-16 13:30:00,246.99,247.14,246.99,247.14,1225.0,223.1645,223.3,223.1645,223.3,1225.0
2021-06-16 13:35:00,247.11,247.21,246.92,247.21,5049.0,223.2729,223.3632,223.1012,223.3632,5049.0
2021-06-16 13:40:00,247.15,247.16,246.94,246.99,3541.0,223.309,223.3181,223.1193,223.1645,3541.0
2021-06-16 13:45:00,246.92,246.92,246.71,246.75,3132.0,223.1012,223.1012,222.9115,222.9476,3132.0
2021-06-16 13:50:00,246.72,247.03,246.48,246.92,7119.0,222.9205,223.2006,222.7036,223.1012,7119.0
2021-06-16 13:55:00,246.92,246.95,246.54,246.77,7867.0,223.1012,223.1283,222.7579,222.9657,7867.0
2021-06-16 14:00:00,246.63,246.65,245.46,246.08,11983.0,222.8392,222.8572,221.782,222.3422,11983.0
2021-06-16 14:05:00,246.08,247.33,246.08,247.06,8082.0,222.3422,223.4717,222.3422,223.2277,8082.0
2021-06-16 14:10:00,246.92,247.06,246.42,246.43,5171.0,223.1012,223.2277,222.6494,222.6585,5171.0
2021-06-16 14:15:00,246.24,246.3,245.91,246.07,6168.0,222.4868,222.541,222.1886,222.3332,6168.0
2021-06-16 14:20:00,245.99,246.43,245.92,246.33,17645.0,222.2609,222.6585,222.1977,222.5681,17645.0
2021-06-16 14:25:00,246.34,246.48,246.1,246.38,9908.0,222.5772,222.7036,222.3603,222.6133,9908.0
2021-06-16 14:30:00,246.37,246.38,245.83,246.23,8826.0,222.6043,222.6133,222.1163,222.4778,8826.0
2021-06-16 14:35:00,246.25,246.8,246.0,246.47,4688.0,222.4958,222.9928,222.2699,222.6946,4688.0
2021-06-16 14:40:00,246.49,246.65,246.38,246.39,6948.0,222.7127,222.8572,222.6133,222.6223,6948.0
2021-06-16 14:45:00,246.29,246.79,246.29,246.44,6500.0,222.532,222.9837,222.532,222.6675,6500.0
2021-06-16 14:50:00,246.21,246.6,246.11,246.48,7237.0,222.4597,222.8121,222.3693,222.7036,7237.0
2021-06-16 14:55:00,246.49,246.58,246.17,246.24,4558.0,222.7127,222.794,222.4236,222.4868,4558.0
2021-06-16 15:00:00,246.29,246.51,246.14,246.49,3472.0,222.532,222.7308,222.3964,222.7127,3472.0
2021-06-16 15:05:00,246.57,246.7,246.38,246.4,4868.0,222.785,222.9024,222.6133,222.6314,4868.0
2021-06-16 15:10:00,246.53,246.64,246.33,246.57,5450.0,222.7488,222.8482,222.5681,222.785,5450.0
2021-06-16 15:15:00,246.56,246.88,246.56,246.88,5783.0,222.7759,223.0651,222.7759,223.0651,5783.0
2021-06-16 15:20:00,246.86,246.92,246.63,246.85,5775.0,223.047,223.1012,222.8392,223.038,5775.0
2021-06-16 15:25:00,246.86,246.91,246.28,246.28,7658.0,223.047,223.0922,222.5229,222.5229,7658.0
2021-06-16 15:30:00,246.3,246.35,246.11,246.34,8214.0,222.541,222.5862,222.3693,222.5772,8214.0
2021-06-16 15:35:00,246.31,246.39,246.0,246.33,11306.0,222.55,222.6223,222.2699,222.5681,11306.0
2021-06-16 15:40:00,246.36,246.65,245.95,246.31,11196.0,222.5952,222.8572,222.2248,222.55,11196.0
2021-06-16 15:45:00,246.29,246.54,246.22,246.26,11044.0,222.532,222.7579,222.4687,222.5049,11044.0
2021-06-16 15:50:00,246.21,246.22,245.93,246.06,13965.0,222.4597,222.4687,222.2067,222.3242,13965.0
2021-06-16 15:55:00,246.03,246.18,245.84,245.98,51728.0,222.2971,222.4326,222.1254,222.2519,51728.0
2021-06-17 09:30:00,246.23,246.62,246.03,246.59,15341.0,222.4778,222.8301,222.2971,222.803,15341.0
2021-06-17 09:35:00,246.78,247.75,246.78,247.64,12150.0,222.9747,223.8511,222.9747,223.7517,12150.0
2021-06-17 09:40:00,247.41,247.45,245.12,245.13,7117.0,223.5439,223.5801,221.4748,221.4839,7117.0
2021-06-17 09:45:00,245.41,245.41,243.88,243.92,20304.0,221.7369,221.7369,220.3545,220.3906,20304.0
2021-06-17 09:50:00,243.89,243.97,243.52,243.85,11082.0,220.3635,220.4358,220.0292,220.3273,11082.0
2021-06-17 09:55:00,243.84,243.84,242.4,242.8,23084.0,220.3183,220.3183,219.0172,219.3786,23084.0
2021-06-17 10:00:00,242.57,243.57,242.57,243.21,8946.0,219.1708,220.0744,219.1708,219.7491,8946.0
2021-06-17 10:05:00,243.2,243.2,241.96,242.16,12377.0,219.74,219.74,218.6197,218.8004,12377.0
2021-06-17 10:10:00,242.31,242.35,241.16,241.16,7768.0,218.9359,218.972,217.8968,217.8968,7768.0
2021-06-17 10:15:00,241.2,241.85,241.1,241.65,11848.0,217.933,218.5203,217.8426,218.3396,11848.0
2021-06-17 10:20:00,241.73,241.74,240.87,241.11,12251.0,218.4118,218.4209,217.6348,217.8517,12251.0
2021-06-17 10:25:00,240.96,241.07,240.58,240.63,7337.0,217.7161,217.8155,217.3728,217.418,7337.0
2021-06-17 10:30:00,240.64,240.87,240.45,240.65,7908.0,217.427,217.6348,217.2553,217.436,7908.0
2021-06-17 10:35:00,240.71,240.81,240.44,240.46,11395.0,217.4902,217.5806,217.2463,217.2644,11395.0
2021-06-17 10:40:00,240.55,240.8,240.5,240.61,6504.0,217.3457,217.5716,217.3005,217.3999,6504.0
2021-06-17 10:45:00,240.6,240.63,240.37,240.44,9208.0,217.3909,217.418,217.183,217.2463,9208.0
2021-06-17 10:50:00,240.43,240.44,239.9,240.04,15676.0,217.2373,217.2463,216.7584,216.8849,15676.0
2021-06-17 10:55:00,239.99,240.12,239.26,239.43,11653.0,216.8397,216.9572,216.1801,216.3337,11653.0
2021-06-17 11:00:00,239.43,239.66,239.14,239.32,8900.0,216.3337,216.5415,216.0717,216.2343,8900.0
2021-06-17 11:05:00,239.22,239.26,238.77,238.8,11230.0,216.144,216.1801,215.7374,215.7645,11230.0
2021-06-17 11:10:00,238.65,238.69,238.27,238.34,13881.0,215.629,215.6651,215.2856,215.3489,13881.0
2021-06-17 11:15:00,238.43,238.82,238.11,238.82,9915.0,215.4302,215.7826,215.141,215.7826,9915.0
2021-06-17 11:20:00,238.96,239.1,238.34,238.4,11655.0,215.9091,216.0355,215.3489,215.4031,11655.0
2021-06-17 11:25:00,238.49,238.71,238.36,238.48,12815.0,215.4844,215.6832,215.3669,215.4754,12815.0
2021-06-17 11:30:00,238.51,238.53,238.05,238.05,9037.0,215.5025,215.5205,215.0868,215.0868,9037.0
2021-06-17 11:35:00,238.09,238.31,237.43,237.5,16292.0,215.123,215.3218,214.5266,214.5899,16292.0
2021-06-17 11:40:00,237.5,237.51,236.76,237.01,12673.0,214.5899,214.5989,213.9213,214.1472,12673.0
2021-06-17 11:45:00,237.13,237.39,236.69,236.91,9514.0,214.2556,214.4905,213.858,214.0568,9514.0
2021-06-17 11:50:00,236.81,236.95,236.57,236.64,10451.0,213.9665,214.0929,213.7496,213.8128,10451.0
2021-06-17 11:55:00,236.65,236.81,236.27,236.42,16371.0,213.8219,213.9665,213.4785,213.6141,16371.0
2021-06-17 12:00:00,236.39,236.68,236.22,236.35,8615.0,213.587,213.849,213.4334,213.5508,8615.0
2021-06-17 12:05:00,236.3,236.32,236.01,236.3,9240.0,213.5056,213.5237,213.2436,213.5056,9240.0
2021-06-17 12:10:00,236.37,236.6,236.26,236.39,6942.0,213.5689,213.7767,213.4695,213.587,6942.0
2021-06-17 12:15:00,236.41,236.41,235.53,235.54,6026.0,213.605,213.605,212.8099,212.819,6026.0
2021-06-17 12:20:00,235.51,235.7,235.32,235.47,8803.0,212.7919,212.9635,212.6202,212.7557,8803.0
2021-06-17 12:25:00,235.61,235.79,235.26,235.49,7596.0,212.8822,213.0448,212.566,212.7738,7596.0
2021-06-17 12:30:00,235.44,236.01,235.25,235.99,9951.0,212.7286,213.2436,212.5569,213.2256,9951.0
2021-06-17 12:35:00,236.04,236.39,235.78,235.87,6896.0,213.2707,213.587,213.0358,213.1171,6896.0
2021-06-17 12:40:00,235.8,235.93,235.73,235.84,8389.0,213.0539,213.1713,212.9906,213.09,8389.0
2021-06-17 12:45:00,235.85,236.3,235.85,236.22,6729.0,213.0991,213.5056,213.0991,213.4334,6729.0
2021-06-17 12:50:00,236.13,236.48,236.02,236.29,10536.0,213.352,213.6683,213.2527,213.4966,10536.0
2021-06-17 12:55:00,236.24,236.84,236.16,236.79,10805.0,213.4514,213.9936,213.3792,213.9484,10805.0
2021-06-17 13:00:00,236.77,237.15,236.76,236.98,6326.0,213.9303,214.2737,213.9213,214.1201,6326.0
2021-06-17 13:05:00,237.04,237.23,236.74,237.1,10768.0,214.1743,214.3459,213.9032,214.2285,10768.0
2021-06-17 13:10:00,236.98,237.18,236.89,237.17,7693.0,214.1201,214.3008,214.0387,214.2917,7693.0
2021-06-17 13:15:00,237.18,237.24,237.0,237.2,5837.0,214.3008,214.355,214.1381,214.3188,5837.0
2021-06-17 13:20:00,237.2,237.2,236.84,237.15,6597.0,214.3188,214.3188,213.9936,214.2737,6597.0
2021-06-17 13:25:00,237.16,237.42,237.02,237.19,5003.0,214.2827,214.5176,214.1562,214.3098,5003.0
2021-06-17 13:30:00,237.15,237.26,236.89,237.19,7236.0,214.2737,214.373,214.0387,214.3098,7236.0
2021-06-17 13:35:00,237.23,237.48,237.04,237.22,17067.0,214.3459,214.5718,214.1743,214.3369,17067.0
2021-06-17 13:40:00,237.21,237.56,236.97,237.48,12405.0,214.3279,214.6441,214.111,214.5718,12405.0
2021-06-17 13:45:00,237.5,237.51,237.29,237.29,4541.0,214.5899,214.5989,214.4001,214.4001,4541.0
2021-06-17 13:50:00,237.4,237.64,237.4,237.64,3176.0,214.4995,214.7164,214.4995,214.7164,3176.0
2021-06-17 13:55:00,237.63,237.63,237.38,237.56,4404.0,214.7074,214.7074,214.4815,214.6441,4404.0
2021-06-17 14:00:00,237.63,237.78,237.56,237.63,3370.0,214.7074,214.8429,214.6441,214.7074,3370.0
2021-06-17 14:05:00,237.63,237.87,237.1,237.11,17656.0,214.7074,214.9242,214.2285,214.2375,17656.0
2021-06-17 14:10:00,237.1,237.38,236.87,236.87,23975.0,214.2285,214.4815,214.0207,214.0207,23975.0
2021-06-17 14:15:00,236.92,237.08,236.7,236.83,33176.0,214.0658,214.2104,213.8671,213.9845,33176.0
2021-06-17 14:20:00,236.88,236.88,236.38,236.38,16178.0,214.0297,214.0297,213.5779,213.5779,16178.0
2021-06-17 14:25:00,236.37,236.51,236.01,236.06,69297.0,213.5689,213.6954,213.2436,213.2888,69297.0
2021-06-17 14:30:00,236.16,236.32,235.51,236.06,67618.0,213.3792,213.5237,212.7919,213.2888,67618.0
2021-06-17 14:35:00,236.2,236.2,235.29,235.29,11720.0,213.4153,213.4153,212.5931,212.5931,11720.0
2021-06-17 14:40:00,235.34,235.42,235.06,235.09,14997.0,212.6383,212.7105,212.3853,212.4124,14997.0
2021-06-17 14:45:00,235.09,235.39,234.88,235.02,28212.0,212.4124,212.6834,212.2226,212.3491,28212.0
2021-06-17 14:50:00,235.02,235.28,235.0,235.01,12327.0,212.3491,212.584,212.331,212.3401,12327.0
2021-06-17 14:55:00,235.01,235.38,235.0,235.05,58474.0,212.3401,212.6744,212.331,212.3762,58474.0
2021-06-17 15:00:00,235.08,235.62,235.05,235.53,58952.0,212.4033,212.8912,212.3762,212.8099,58952.0
2021-06-17 15:05:00,235.53,235.58,234.97,235.1,67662.0,212.8099,212.8551,212.3039,212.4214,67662.0
2021-06-17 15:10:00,235.06,235.19,235.01,235.06,46981.0,212.3853,212.5027,212.3401,212.3853,46981.0
2021-06-17 15:15:00,235.05,235.82,235.03,235.82,57797.0,212.3762,213.0719,212.3582,213.0719,57797.0
2021-06-17 15:20:00,236.02,236.63,235.83,236.29,17788.0,213.2527,213.8038,213.081,213.4966,17788.0
2021-06-17 15:25:00,236.31,236.99,236.25,236.95,12117.0,213.5147,214.1291,213.4605,214.0929,12117.0
2021-06-17 15:30:00,236.85,237.36,236.7,237.36,20922.0,214.0026,214.4634,213.8671,214.4634,20922.0
2021-06-17 15:35:00,237.26,237.79,237.26,237.64,20624.0,214.373,214.8519,214.373,214.7164,20624.0
2021-06-17 15:40:00,237.65,237.7,237.37,237.52,16039.0,214.7254,214.7706,214.4724,214.608,16039.0
2021-06-17 15:45:00,237.45,237.58,237.17,237.45,18985.0,214.5447,214.6622,214.2917,214.5447,18985.0
2021-06-17 15:50:00,237.47,237.56,237.08,237.18,33391.0,214.5628,214.6441,214.2104,214.3008,33391.0
2021-06-17 15:55:00,237.26,237.47,237.1,237.32,82686.0,214.373,214.5628,214.2285,214.4273,82686.0
2021-06-18 09:30:00,232.83,234.03,230.85,232.66,162584.0,210.3704,211.4546,208.5814,210.2168,162584.0
2021-06-18 09:35:00,233.02,233.97,232.31,233.15,52925.0,210.542,211.4004,209.9005,210.6595,52925.0
2021-06-18 09:40:00,233.55,234.06,232.91,233.06,38629.0,211.0209,211.4817,210.4427,210.5782,38629.0
2021-06-18 09:45:00,233.11,233.64,232.72,233.11,58566.0,210.6234,211.1022,210.271,210.6234,58566.0
2021-06-18 09:50:00,233.31,234.13,232.84,233.15,30785.0,210.8041,211.545,210.3794,210.6595,30785.0
2021-06-18 09:55:00,233.29,233.81,232.8,233.8,14496.0,210.786,211.2558,210.3433,211.2468,14496.0
2021-06-18 10:00:00,233.75,233.9,232.37,232.37,40050.0,211.2016,211.3372,209.9547,209.9547,40050.0
2021-06-18 10:05:00,232.37,232.69,231.92,232.2,21651.0,209.9547,210.2439,209.5482,209.8011,21651.0
2021-06-18 10:10:00,232.3,232.96,231.99,232.81,51889.0,209.8915,210.4878,209.6114,210.3523,51889.0
2021-06-18 10:15:00,232.87,232.9,232.38,232.49,5328.0,210.4065,210.4336,209.9638,210.0632,5328.0
2021-06-18 10:20:00,232.49,233.28,232.38,232.91,11243.0,210.0632,210.777,209.9638,210.4427,11243.0
2021-06-18 10:25:00,232.92,233.71,232.91,233.38,16809.0,210.4517,211.1655,210.4427,210.8673,16809.0
2021-06-18 10:30:00,233.46,233.54,232.65,233.08,53947.0,210.9396,211.0119,210.2077,210.5963,53947.0
2021-06-18 10:35:00,233.16,233.66,232.94,233.38,14401.0,210.6685,211.1203,210.4698,210.8673,14401.0
2021-06-18 10:40:00,233.32,233.35,232.78,232.79,5275.0,210.8131,210.8402,210.3252,210.3342,5275.0
2021-06-18 10:45:00,232.84,232.88,232.58,232.76,10227.0,210.3794,210.4156,210.1445,210.3071,10227.0
2021-06-18 10:50:00,232.93,233.28,232.93,233.22,17712.0,210.4607,210.777,210.4607,210.7228,17712.0
2021-06-18 10:55:00,233.15,233.39,232.92,233.11,19611.0,210.6595,210.8764,210.4517,210.6234,19611.0
2021-06-18 11:00:00,232.99,233.16,232.74,233.05,7699.0,210.5149,210.6685,210.2891,210.5692,7699.0
2021-06-18 11:05:00,233.02,233.09,232.85,232.95,5692.0,210.542,210.6053,210.3884,210.4788,5692.0
2021-06-18 11:10:00,232.93,233.61,232.92,233.28,20016.0,210.4607,211.0751,210.4517,210.777,20016.0
2021-06-18 11:15:00,233.31,233.64,233.26,233.57,7513.0,210.8041,211.1022,210.7589,211.039,7513.0
2021-06-18 11:20:00,233.56,233.86,233.42,233.86,8074.0,211.03,211.301,210.9035,211.301,8074.0
2021-06-18 11:25:00,233.93,233.99,233.3,233.79,18947.0,211.3643,211.4185,210.795,211.2378,18947.0
2021-06-18 11:30:00,233.88,234.39,233.8,234.3,10927.0,211.3191,211.7799,211.2468,211.6986,10927.0
2021-06-18 11:35:00,234.31,234.94,234.24,234.85,13798.0,211.7076,212.2768,211.6444,212.1955,13798.0
2021-06-18 11:40:00,234.91,235.92,234.87,235.85,14191.0,212.2497,213.1623,212.2136,213.0991,14191.0
2021-06-18 11:45:00,235.85,236.31,235.77,236.22,15085.0,213.0991,213.5147,213.0268,213.4334,15085.0
2021-06-18 11:50:00,236.22,236.22,235.81,236.17,5513.0,213.4334,213.4334,213.0629,213.3882,5513.0
2021-06-18 11:55:00,236.18,236.42,236.04,236.35,3961.0,213.3972,213.6141,213.2707,213.5508,3961.0
2021-06-18 12:00:00,236.34,236.37,235.6,235.73,8728.0,213.5418,213.5689,212.8732,212.9906,8728.0
2021-06-18 12:05:00,235.7,235.9,234.94,235.68,64732.0,212.9635,213.1442,212.2768,212.9455,64732.0
2021-06-18 12:10:00,235.86,235.86,235.26,235.3,3540.0,213.1081,213.1081,212.566,212.6021,3540.0
2021-06-18 12:15:00,235.33,235.9,235.33,235.47,10750.0,212.6292,213.1442,212.6292,212.7557,10750.0
2021-06-18 12:20:00,235.5,235.79,235.27,235.38,3913.0,212.7828,213.0448,212.575,212.6744,3913.0
2021-06-18 12:25:00,235.43,235.53,234.7,234.87,17424.0,212.7196,212.8099,212.06,212.2136,17424.0
2021-06-18 12:30:00,234.93,234.95,234.61,234.61,3400.0,212.2678,212.2859,211.9787,211.9787,3400.0
2021-06-18 12:35:00,234.58,234.58,234.1,234.16,7643.0,211.9516,211.9516,211.5179,211.5721,7643.0
2021-06-18 12:40:00,234.27,234.27,233.83,233.83,3924.0,211.6715,211.6715,211.2739,211.2739,3924.0
2021-06-18 12:45:00,233.95,234.06,233.79,234.01,5656.0,211.3823,211.4817,211.2378,211.4365,5656.0
2021-06-18 12:50:00,234.04,234.2,233.89,233.99,7284.0,211.4637,211.6082,211.3281,211.4185,7284.0
2021-06-18 12:55:00,233.91,233.95,233.7,233.84,2513.0,211.3462,211.3823,211.1565,211.2829,2513.0
2021-06-18 13:00:00,233.88,234.07,233.82,233.94,4868.0,211.3191,211.4908,211.2649,211.3733,4868.0
2021-06-18 13:05:00,233.89,234.0,233.84,233.9,3778.0,211.3281,211.4275,211.2829,211.3372,3778.0
2021-06-18 13:10:00,233.91,234.19,233.9,234.19,6541.0,211.3462,211.5992,211.3372,211.5992,6541.0
2021-06-18 13:15:00,234.26,234.43,234.0,234.02,6214.0,211.6624,211.816,211.4275,211.4456,6214.0
2021-06-18 13:20:00,233.99,234.17,233.97,233.97,7263.0,211.4185,211.5811,211.4004,211.4004,7263.0
2021-06-18 13:25:00,233.97,234.05,233.69,233.85,6080.0,211.4004,211.4727,211.1474,211.292,6080.0
2021-06-18 13:30:00,233.89,234.2,233.89,234.01,6650.0,211.3281,211.6082,211.3281,211.4365,6650.0
2021-06-18 13:35:00,234.08,234.26,234.05,234.12,7299.0,211.4998,211.6624,211.4727,211.5359,7299.0
2021-06-18 13:40:00,234.09,234.33,234.07,234.08,9124.0,211.5088,211.7257,211.4908,211.4998,9124.0
2021-06-18 13:45:00,234.08,234.08,233.77,233.8,4658.0,211.4998,211.4998,211.2197,211.2468,4658.0
2021-06-18 13:50:00,233.79,234.11,233.51,233.93,21535.0,211.2378,211.5269,210.9848,211.3643,21535.0
2021-06-18 13:55:00,234.0,234.11,233.89,233.89,8820.0,211.4275,211.5269,211.3281,211.3281,8820.0
2021-06-18 14:00:00,233.89,234.12,233.6,233.84,10892.0,211.3281,211.5359,211.0661,211.2829,10892.0
2021-06-18 14:05:00,233.84,234.12,233.82,234.0,11112.0,211.2829,211.5359,211.2649,211.4275,11112.0
2021-06-18 14:10:00,234.01,234.28,233.95,234.15,17734.0,211.4365,211.6805,211.3823,211.563,17734.0
2021-06-18 14:15:00,234.19,234.3,234.05,234.06,14600.0,211.5992,211.6986,211.4727,211.4817,14600.0
2021-06-18 14:20:00,234.06,234.18,233.81,234.16,14249.0,211.4817,211.5901,211.2558,211.5721,14249.0
2021-06-18 14:25:00,234.21,234.21,234.01,234.19,14408.0,211.6173,211.6173,211.4365,211.5992,14408.0
2021-06-18 14:30:00,234.18,234.39,234.12,234.16,13070.0,211.5901,211.7799,211.5359,211.5721,13070.0
2021-06-18 14:35:00,234.27,234.27,233.9,233.94,8534.0,211.6715,211.6715,211.3372,211.3733,8534.0
2021-06-18 14:40:00,233.93,233.97,233.67,233.88,8776.0,211.3643,211.4004,211.1293,211.3191,8776.0
2021-06-18 14:45:00,233.95,234.05,233.59,233.7,9384.0,211.3823,211.4727,211.0571,211.1565,9384.0
2021-06-18 14:50:00,233.78,234.09,233.71,234.01,5605.0,211.2287,211.5088,211.1655,211.4365,5605.0
2021-06-18 14:55:00,234.04,234.04,233.63,233.77,5605.0,211.4637,211.4637,211.0932,211.2197,5605.0
2021-06-18 15:00:00,233.93,234.1,233.74,233.96,6196.0,211.3643,211.5179,211.1926,211.3914,6196.0
2021-06-18 15:05:00,234.0,234.04,233.74,233.82,6620.0,211.4275,211.4637,211.1926,211.2649,6620.0
2021-06-18 15:10:00,233.82,233.86,233.56,233.63,16229.0,211.2649,211.301,211.03,211.0932,16229.0
2021-06-18 15:15:00,233.6,233.89,233.56,233.69,13945.0,211.0661,211.3281,211.03,211.1474,13945.0
2021-06-18 15:20:00,233.68,233.92,233.54,233.92,20645.0,211.1384,211.3552,211.0119,211.3552,20645.0
2021-06-18 15:25:00,233.99,233.99,233.44,233.44,43044.0,211.4185,211.4185,210.9215,210.9215,43044.0
2021-06-18 15:30:00,233.47,233.5,233.16,233.2,43455.0,210.9486,210.9757,210.6685,210.7047,43455.0
2021-06-18 15:35:00,233.2,233.3,232.94,232.99,39495.0,210.7047,210.795,210.4698,210.5149,39495.0
2021-06-18 15:40:00,232.92,233.82,232.39,233.82,39446.0,210.4517,211.2649,209.9728,211.2649,39446.0
2021-06-18 15:45:00,233.84,233.92,233.27,233.54,16696.0,211.2829,211.3552,210.7679,211.0119,16696.0
2021-06-18 15:50:00,233.72,234.26,233.6,234.03,30995.0,211.1745,211.6624,211.0661,211.4546,30995.0
2021-06-18 15:55:00,233.96,234.06,232.94,233.06,103750.0,211.3914,211.4817,210.4698,210.5782,103750.0
2021-06-21 09:30:00,235.56,237.7,235.46,237.05,32193.0,212.837,214.7706,212.7467,214.1833,32193.0
2021-06-21 09:35:00,237.18,238.82,236.83,238.4,15453.0,214.3008,215.7826,213.9845,215.4031,15453.0
2021-06-21 09:40:00,238.32,238.47,236.72,236.73,5463.0,215.3308,215.4663,213.8851,213.8942,5463.0
2021-06-21 09:45:00,236.97,238.38,236.97,238.26,6988.0,214.111,215.385,214.111,215.2766,6988.0
2021-06-21 09:50:00,238.18,238.28,237.72,238.14,5754.0,215.2043,215.2946,214.7887,215.1682,5754.0
2021-06-21 09:55:00,238.12,238.37,237.35,237.46,7286.0,215.1501,215.376,214.4544,214.5537,7286.0
2021-06-21 10:00:00,237.5,237.87,237.36,237.83,5879.0,214.5899,214.9242,214.4634,214.8881,5879.0
2021-06-21 10:05:00,237.91,238.12,237.8,238.12,6037.0,214.9603,215.1501,214.861,215.1501,6037.0
2021-06-21 10:10:00,238.05,238.42,237.93,238.38,5043.0,215.0868,215.4211,214.9784,215.385,5043.0
2021-06-21 10:15:00,238.49,238.89,238.49,238.75,6700.0,215.4844,215.8458,215.4844,215.7193,6700.0
2021-06-21 10:20:00,239.0,239.24,238.9,238.91,4338.0,215.9452,216.162,215.8548,215.8639,4338.0
2021-06-21 10:25:00,238.88,239.12,238.73,238.97,3855.0,215.8368,216.0536,215.7012,215.9181,3855.0
2021-06-21 10:30:00,238.92,238.92,238.3,238.32,3537.0,215.8729,215.8729,215.3127,215.3308,3537.0
2021-06-21 10:35:00,238.24,238.51,238.09,238.38,3698.0,215.2585,215.5025,215.123,215.385,3698.0
2021-06-21 10:40:00,238.35,238.64,238.35,238.43,4778.0,215.3579,215.6199,215.3579,215.4302,4778.0
2021-06-21 10:45:00,238.5,238.79,238.38,238.4,6229.0,215.4934,215.7555,215.385,215.4031,6229.0
2021-06-21 10:50:00,238.39,238.55,238.26,238.34,6567.0,215.394,215.5386,215.2766,215.3489,6567.0
2021-06-21 10:55:00,238.32,238.46,238.19,238.25,3570.0,215.3308,215.4573,215.2133,215.2675,3570.0
2021-06-21 11:00:00,238.35,238.36,236.31,236.32,10047.0,215.3579,215.3669,213.5147,213.5237,10047.0
2021-06-21 11:05:00,236.29,236.66,235.97,236.62,8989.0,213.4966,213.8309,213.2075,213.7948,8989.0
2021-06-21 11:10:00,236.65,236.92,236.48,236.73,6745.0,213.8219,214.0658,213.6683,213.8942,6745.0
2021-06-21 11:15:00,236.8,236.83,236.43,236.72,6111.0,213.9574,213.9845,213.6231,213.8851,6111.0
2021-06-21 11:20:00,236.77,237.05,236.71,237.05,2759.0,213.9303,214.1833,213.8761,214.1833,2759.0
2021-06-21 11:25:00,236.99,237.28,236.91,237.07,3460.0,214.1291,214.3911,214.0568,214.2014,3460.0
2021-06-21 11:30:00,237.15,237.37,237.08,237.24,2322.0,214.2737,214.4724,214.2104,214.355,2322.0
2021-06-21 11:35:00,237.17,237.51,237.17,237.46,3811.0,214.2917,214.5989,214.2917,214.5537,3811.0
2021-06-21 11:40:00,237.46,237.48,237.28,237.33,5217.0,214.5537,214.5718,214.3911,214.4363,5217.0
2021-06-21 11:45:00,237.47,237.53,237.42,237.52,1737.0,214.5628,214.617,214.5176,214.608,1737.0
2021-06-21 11:50:00,237.44,237.56,237.43,237.46,2128.0,214.5357,214.6441,214.5266,214.5537,2128.0
2021-06-21 11:55:00,237.41,237.52,237.24,237.24,8168.0,214.5086,214.608,214.355,214.355,8168.0
2021-06-21 12:00:00,237.19,237.32,237.1,237.3,1710.0,214.3098,214.4273,214.2285,214.4092,1710.0
2021-06-21 12:05:00,237.21,237.25,236.91,236.96,3597.0,214.3279,214.364,214.0568,214.102,3597.0
2021-06-21 12:10:00,236.91,237.07,236.84,236.99,3827.0,214.0568,214.2014,213.9936,214.1291,3827.0
2021-06-21 12:15:00,237.07,237.08,236.76,236.76,2575.0,214.2014,214.2104,213.9213,213.9213,2575.0
2021-06-21 12:20:00,236.68,236.68,236.23,236.28,3608.0,213.849,213.849,213.4424,213.4876,3608.0
2021-06-21 12:25:00,236.38,236.38,236.18,236.18,3380.0,213.5779,213.5779,213.3972,213.3972,3380.0
2021-06-21 12:30:00,236.22,236.55,236.22,236.38,4831.0,213.4334,213.7315,213.4334,213.5779,4831.0
2021-06-21 12:35:00,236.36,236.46,236.2,236.2,6175.0,213.5599,213.6502,213.4153,213.4153,6175.0
2021-06-21 12:40:00,236.25,236.25,236.05,236.08,3934.0,213.4605,213.4605,213.2798,213.3069,3934.0
2021-06-21 12:45:00,236.06,236.14,235.74,235.91,5491.0,213.2888,213.3611,212.9997,213.1533,5491.0
2021-06-21 12:50:00,235.98,236.19,235.98,236.1,2000.0,213.2165,213.4063,213.2165,213.3249,2000.0
2021-06-21 12:55:00,236.0,236.03,235.8,235.97,2659.0,213.2346,213.2617,213.0539,213.2075,2659.0
2021-06-21 13:00:00,235.97,236.05,235.92,236.04,1853.0,213.2075,213.2798,213.1623,213.2707,1853.0
2021-06-21 13:05:00,236.06,236.31,236.06,236.26,2577.0,213.2888,213.5147,213.2888,213.4695,2577.0
2021-06-21 13:10:00,236.22,236.46,236.12,236.46,4165.0,213.4334,213.6502,213.343,213.6502,4165.0
2021-06-21 13:15:00,236.44,236.64,236.44,236.62,3571.0,213.6321,213.8128,213.6321,213.7948,3571.0
2021-06-21 13:20:00,236.62,236.7,236.46,236.46,1901.0,213.7948,213.8671,213.6502,213.6502,1901.0
2021-06-21 13:25:00,236.52,236.63,236.52,236.59,1076.0,213.7044,213.8038,213.7044,213.7677,1076.0
2021-06-21 13:30:00,236.62,236.92,236.62,236.84,3017.0,213.7948,214.0658,213.7948,213.9936,3017.0
2021-06-21 13:35:00,236.86,236.86,236.64,236.74,2905.0,214.0116,214.0116,213.8128,213.9032,2905.0
2021-06-21 13:40:00,236.81,237.05,236.8,236.96,5012.0,213.9665,214.1833,213.9574,214.102,5012.0
2021-06-21 13:45:00,236.93,237.25,236.86,237.25,2005.0,214.0749,214.364,214.0116,214.364,2005.0
2021-06-21 13:50:00,237.15,237.15,236.9,236.9,3093.0,214.2737,214.2737,214.0478,214.0478,3093.0
2021-06-21 13:55:00,237.03,237.05,236.98,237.03,1337.0,214.1652,214.1833,214.1201,214.1652,1337.0
2021-06-21 14:00:00,237.11,237.16,236.89,236.93,5691.0,214.2375,214.2827,214.0387,214.0749,5691.0
2021-06-21 14:05:00,236.92,237.12,236.72,236.88,9186.0,214.0658,214.2465,213.8851,214.0297,9186.0
2021-06-21 14:10:00,236.9,237.01,236.83,236.84,3863.0,214.0478,214.1472,213.9845,213.9936,3863.0
2021-06-21 14:15:00,236.8,236.87,236.8,236.8,2241.0,213.9574,214.0207,213.9574,213.9574,2241.0
2021-06-21 14:20:00,236.83,236.83,236.58,236.59,3783.0,213.9845,213.9845,213.7586,213.7677,3783.0
2021-06-21 14:25:00,236.65,236.68,236.47,236.55,3084.0,213.8219,213.849,213.6592,213.7315,3084.0
2021-06-21 14:30:00,236.51,236.51,236.24,236.24,3792.0,213.6954,213.6954,213.4514,213.4514,3792.0
2021-06-21 14:35:00,236.26,236.47,236.25,236.35,3986.0,213.4695,213.6592,213.4605,213.5508,3986.0
2021-06-21 14:40:00,236.37,236.39,236.11,236.11,3151.0,213.5689,213.587,213.334,213.334,3151.0
2021-06-21 14:45:00,236.06,236.16,235.94,236.01,3681.0,213.2888,213.3792,213.1804,213.2436,3681.0
2021-06-21 14:50:00,235.98,236.13,235.9,236.01,5049.0,213.2165,213.352,213.1442,213.2436,5049.0
2021-06-21 14:55:00,236.05,236.18,236.04,236.1,5422.0,213.2798,213.3972,213.2707,213.3249,5422.0
2021-06-21 15:00:00,236.03,236.15,235.89,235.9,4152.0,213.2617,213.3701,213.1352,213.1442,4152.0
2021-06-21 15:05:00,235.97,236.23,235.97,236.17,2912.0,213.2075,213.4424,213.2075,213.3882,2912.0
2021-06-21 15:10:00,236.15,236.34,236.11,236.14,5643.0,213.3701,213.5418,213.334,213.3611,5643.0
2021-06-21 15:15:00,236.23,236.3,236.12,236.27,3423.0,213.4424,213.5056,213.343,213.4785,3423.0
2021-06-21 15:20:00,236.28,236.34,236.07,236.07,5659.0,213.4876,213.5418,213.2978,213.2978,5659.0
2021-06-21 15:25:00,236.15,236.46,236.15,236.46,1800.0,213.3701,213.6502,213.3701,213.6502,1800.0
2021-06-21 15:30:00,236.43,236.44,236.21,236.44,8528.0,213.6231,213.6321,213.4243,213.6321,8528.0
2021-06-21 15:35:00,236.45,236.52,236.34,236.52,5161.0,213.6412,213.7044,213.5418,213.7044,5161.0
2021-06-21 15:40:00,236.56,236.56,236.08,236.1,10309.0,213.7406,213.7406,213.3069,213.3249,10309.0
2021-06-21 15:45:00,236.14,236.19,236.05,236.12,13899.0,213.3611,213.4063,213.2798,213.343,13899.0
2021-06-21 15:50:00,236.16,236.18,235.87,236.04,24781.0,213.3792,213.3972,213.1171,213.2707,24781.0
2021-06-21 15:55:00,236.0,236.08,235.68,235.9,49291.0,213.2346,213.3069,212.9455,213.1442,49291.0
2021-06-22 09:30:00,237.29,237.37,236.38,237.03,31876.0,214.4001,214.4724,213.5779,214.1652,31876.0
2021-06-22 09:35:00,236.85,236.93,235.48,236.12,8380.0,214.0026,214.0749,212.7647,213.343,8380.0
2021-06-22 09:40:00,236.13,237.35,236.13,236.75,7591.0,213.352,214.4544,213.352,213.9122,7591.0
2021-06-22 09:45:00,237.04,237.04,236.29,236.72,7180.0,214.1743,214.1743,213.4966,213.8851,7180.0
2021-06-22 09:50:00,236.68,236.87,235.71,235.71,9165.0,213.849,214.0207,212.9726,212.9726,9165.0
2021-06-22 09:55:00,235.67,236.07,235.5,236.07,2479.0,212.9364,213.2978,212.7828,213.2978,2479.0
2021-06-22 10:00:00,236.1,236.39,235.84,236.31,8429.0,213.3249,213.587,213.09,213.5147,8429.0
2021-06-22 10:05:00,236.49,236.81,236.42,236.5,5661.0,213.6773,213.9665,213.6141,213.6864,5661.0
2021-06-22 10:10:00,236.34,236.53,236.17,236.26,4581.0,213.5418,213.7135,213.3882,213.4695,4581.0
2021-06-22 10:15:00,236.34,236.7,236.25,236.48,5543.0,213.5418,213.8671,213.4605,213.6683,5543.0
2021-06-22 10:20:00,236.3,236.48,236.26,236.35,1552.0,213.5056,213.6683,213.4695,213.5508,1552.0
2021-06-22 10:25:00,236.44,237.06,236.44,236.99,6039.0,213.6321,214.1923,213.6321,214.1291,6039.0
2021-06-22 10:30:00,237.05,237.4,236.9,237.24,4531.0,214.1833,214.4995,214.0478,214.355,4531.0
2021-06-22 10:35:00,237.36,237.4,236.84,237.13,3719.0,214.4634,214.4995,213.9936,214.2556,3719.0
2021-06-22 10:40:00,237.28,237.39,237.09,237.26,8011.0,214.3911,214.4905,214.2194,214.373,8011.0
2021-06-22 10:45:00,237.31,237.32,237.17,237.2,1958.0,214.4182,214.4273,214.2917,214.3188,1958.0
2021-06-22 10:50:00,237.23,237.36,237.22,237.31,2715.0,214.3459,214.4634,214.3369,214.4182,2715.0
2021-06-22 10:55:00,237.42,237.96,237.42,237.96,26545.0,214.5176,215.0055,214.5176,215.0055,26545.0
2021-06-22 11:00:00,237.76,237.76,237.44,237.75,3957.0,214.8248,214.8248,214.5357,214.8158,3957.0
2021-06-22 11:05:00,237.9,237.9,237.53,237.53,2103.0,214.9513,214.9513,214.617,214.617,2103.0
2021-06-22 11:10:00,237.73,237.92,237.7,237.81,11103.0,214.7977,214.9694,214.7706,214.87,11103.0
2021-06-22 11:15:00,237.89,238.03,237.61,237.68,4635.0,214.9423,215.0688,214.6893,214.7525,4635.0
2021-06-22 11:20:00,237.95,237.95,237.49,237.5,1512.0,214.9965,214.9965,214.5809,214.5899,1512.0
2021-06-22 11:25:00,237.44,237.9,237.41,237.71,3980.0,214.5357,214.9513,214.5086,214.7796,3980.0
2021-06-22 11:30:00,237.65,237.82,237.56,237.67,1606.0,214.7254,214.879,214.6441,214.7435,1606.0
2021-06-22 11:35:00,237.55,237.62,237.24,237.33,4554.0,214.6351,214.6983,214.355,214.4363,4554.0
2021-06-22 11:40:00,237.34,237.43,237.29,237.43,2020.0,214.4453,214.5266,214.4001,214.5266,2020.0
2021-06-22 11:45:00,237.36,237.36,237.1,237.1,2184.0,214.4634,214.4634,214.2285,214.2285,2184.0
2021-06-22 11:50:00,237.03,237.22,237.03,237.17,10482.0,214.1652,214.3369,214.1652,214.2917,10482.0
2021-06-22 11:55:00,237.18,237.34,237.17,237.26,1589.0,214.3008,214.4453,214.2917,214.373,1589.0
2021-06-22 12:00:00,237.35,237.69,237.29,237.65,2758.0,214.4544,214.7616,214.4001,214.7254,2758.0
2021-06-22 12:05:00,237.78,237.78,237.5,237.5,3797.0,214.8429,214.8429,214.5899,214.5899,3797.0
2021-06-22 12:10:00,237.52,237.56,237.45,237.51,2197.0,214.608,214.6441,214.5447,214.5989,2197.0
2021-06-22 12:15:00,237.52,237.53,237.29,237.29,4069.0,214.608,214.617,214.4001,214.4001,4069.0
2021-06-22 12:20:00,237.17,237.29,237.05,237.29,3778.0,214.2917,214.4001,214.1833,214.4001,3778.0
2021-06-22 12:25:00,237.26,237.35,237.19,237.29,1988.0,214.373,214.4544,214.3098,214.4001,1988.0
2021-06-22 12:30:00,237.18,237.24,236.97,237.0,5407.0,214.3008,214.355,214.111,214.1381,5407.0
2021-06-22 12:35:00,237.05,237.05,236.84,236.9,3985.0,214.1833,214.1833,213.9936,214.0478,3985.0
2021-06-22 12:40:00,236.93,237.1,236.92,236.99,4436.0,214.0749,214.2285,214.0658,214.1291,4436.0
2021-06-22 12:45:00,236.96,237.17,236.78,237.1,3368.0,214.102,214.2917,213.9393,214.2285,3368.0
2021-06-22 12:50:00,237.07,237.18,236.99,237.05,3447.0,214.2014,214.3008,214.1291,214.1833,3447.0
2021-06-22 12:55:00,237.05,237.13,236.94,236.96,5077.0,214.1833,214.2556,214.0839,214.102,5077.0
2021-06-22 13:00:00,237.08,237.13,237.01,237.12,1184.0,214.2104,214.2556,214.1472,214.2465,1184.0
2021-06-22 13:05:00,237.1,237.11,236.99,237.11,1348.0,214.2285,214.2375,214.1291,214.2375,1348.0
2021-06-22 13:10:00,237.06,237.16,237.01,237.16,2620.0,214.1923,214.2827,214.1472,214.2827,2620.0
2021-06-22 13:15:00,237.15,237.15,236.89,236.94,3421.0,214.2737,214.2737,214.0387,214.0839,3421.0
2021-06-22 13:20:00,237.07,237.13,237.0,237.13,1380.0,214.2014,214.2556,214.1381,214.2556,1380.0
2021-06-22 13:25:00,237.09,237.16,237.04,237.15,2275.0,214.2194,214.2827,214.1743,214.2737,2275.0
2021-06-22 13:30:00,237.21,237.38,237.18,237.18,2735.0,214.3279,214.4815,214.3008,214.3008,2735.0
2021-06-22 13:35:00,237.23,237.23,237.03,237.09,2585.0,214.3459,214.3459,214.1652,214.2194,2585.0
2021-06-22 13:40:00,237.07,237.16,237.01,237.15,2898.0,214.2014,214.2827,214.1472,214.2737,2898.0
2021-06-22 13:45:00,237.15,237.36,237.13,237.36,1496.0,214.2737,214.4634,214.2556,214.4634,1496.0
2021-06-22 13:50:00,237.3,237.39,237.24,237.3,2704.0,214.4092,214.4905,214.355,214.4092,2704.0
2021-06-22 13:55:00,237.44,237.44,237.29,237.33,2277.0,214.5357,214.5357,214.4001,214.4363,2277.0
2021-06-22 14:00:00,237.32,237.37,237.26,237.33,2959.0,214.4273,214.4724,214.373,214.4363,2959.0
2021-06-22 14:05:00,237.32,237.34,237.16,237.24,4217.0,214.4273,214.4453,214.2827,214.355,4217.0
2021-06-22 14:10:00,237.23,237.32,237.18,237.26,1757.0,214.3459,214.4273,214.3008,214.373,1757.0
2021-06-22 14:15:00,237.31,237.31,237.15,237.22,2537.0,214.4182,214.4182,214.2737,214.3369,2537.0
2021-06-22 14:20:00,237.21,237.38,237.21,237.38,2215.0,214.3279,214.4815,214.3279,214.4815,2215.0
2021-06-22 14:25:00,237.45,237.5,237.36,237.5,3492.0,214.5447,214.5899,214.4634,214.5899,3492.0
2021-06-22 14:30:00,237.5,237.64,237.48,237.53,4216.0,214.5899,214.7164,214.5718,214.617,4216.0
2021-06-22 14:35:00,237.53,237.78,237.38,237.78,3332.0,214.617,214.8429,214.4815,214.8429,3332.0
2021-06-22 14:40:00,237.68,237.68,237.57,237.57,2420.0,214.7525,214.7525,214.6531,214.6531,2420.0
2021-06-22 14:45:00,237.56,237.7,237.5,237.5,4639.0,214.6441,214.7706,214.5899,214.5899,4639.0
2021-06-22 14:50:00,237.56,237.74,237.45,237.74,1501.0,214.6441,214.8067,214.5447,214.8067,1501.0
2021-06-22 14:55:00,237.69,237.74,237.55,237.55,4995.0,214.7616,214.8067,214.6351,214.6351,4995.0
2021-06-22 15:00:00,237.59,237.83,237.57,237.83,5602.0,214.6712,214.8881,214.6531,214.8881,5602.0
2021-06-22 15:05:00,237.82,237.89,237.67,237.89,3656.0,214.879,214.9423,214.7435,214.9423,3656.0
2021-06-22 15:10:00,237.85,237.97,237.81,237.92,3089.0,214.9061,215.0146,214.87,214.9694,3089.0
2021-06-22 15:15:00,238.03,238.12,237.89,238.06,6751.0,215.0688,215.1501,214.9423,215.0959,6751.0
2021-06-22 15:20:00,238.05,238.39,238.05,238.26,6726.0,215.0868,215.394,215.0868,215.2766,6726.0
2021-06-22 15:25:00,238.35,238.44,238.22,238.26,6633.0,215.3579,215.4392,215.2404,215.2766,6633.0
2021-06-22 15:30:00,238.37,238.47,238.15,238.23,5319.0,215.376,215.4663,215.1772,215.2495,5319.0
2021-06-22 15:35:00,238.18,238.24,237.76,237.77,9873.0,215.2043,215.2585,214.8248,214.8338,9873.0
2021-06-22 15:40:00,237.78,237.85,237.65,237.71,6449.0,214.8429,214.9061,214.7254,214.7796,6449.0
2021-06-22 15:45:00,237.78,237.8,237.57,237.64,7812.0,214.8429,214.861,214.6531,214.7164,7812.0
2021-06-22 15:50:00,237.53,237.67,237.35,237.66,14559.0,214.617,214.7435,214.4544,214.7345,14559.0
2021-06-22 15:55:00,237.65,237.66,237.0,237.01,59954.0,214.7254,214.7345,214.1381,214.1472,59954.0
2021-06-23 09:30:00,237.6,238.59,237.01,237.01,21070.0,214.6802,215.5747,214.1472,214.1472,21070.0
2021-06-23 09:35:00,237.06,237.23,235.86,235.97,9900.0,214.1923,214.3459,213.1081,213.2075,9900.0
2021-06-23 09:40:00,236.0,236.4,235.87,236.33,6419.0,213.2346,213.596,213.1171,213.5328,6419.0
2021-06-23 09:45:00,236.36,236.72,235.69,235.69,12287.0,213.5599,213.8851,212.9545,212.9545,12287.0
2021-06-23 09:50:00,235.62,235.77,235.24,235.49,10830.0,212.8912,213.0268,212.5479,212.7738,10830.0
2021-06-23 09:55:00,235.4,235.8,235.36,235.8,7587.0,212.6925,213.0539,212.6563,213.0539,7587.0
2021-06-23 10:00:00,235.77,236.66,235.73,236.58,4704.0,213.0268,213.8309,212.9906,213.7586,4704.0
2021-06-23 10:05:00,236.8,236.98,236.71,236.98,3898.0,213.9574,214.1201,213.8761,214.1201,3898.0
2021-06-23 10:10:00,236.99,237.39,236.97,237.39,15067.0,214.1291,214.4905,214.111,214.4905,15067.0
2021-06-23 10:15:00,237.31,237.92,237.31,237.92,3975.0,214.4182,214.9694,214.4182,214.9694,3975.0
2021-06-23 10:20:00,237.86,239.0,237.78,239.0,13901.0,214.9152,215.9452,214.8429,215.9452,13901.0
2021-06-23 10:25:00,238.9,238.99,238.3,238.47,12251.0,215.8548,215.9362,215.3127,215.4663,12251.0
2021-06-23 10:30:00,238.46,238.46,237.67,237.67,10923.0,215.4573,215.4573,214.7435,214.7435,10923.0
2021-06-23 10:35:00,237.65,237.66,237.41,237.5,5935.0,214.7254,214.7345,214.5086,214.5899,5935.0
2021-06-23 10:40:00,237.45,237.59,237.22,237.22,3859.0,214.5447,214.6712,214.3369,214.3369,3859.0
2021-06-23 10:45:00,237.29,237.29,236.94,237.01,3677.0,214.4001,214.4001,214.0839,214.1472,3677.0
2021-06-23 10:50:00,236.95,237.32,236.94,237.28,2691.0,214.0929,214.4273,214.0839,214.3911,2691.0
2021-06-23 10:55:00,237.44,237.8,237.44,237.66,2827.0,214.5357,214.861,214.5357,214.7345,2827.0
2021-06-23 11:00:00,237.62,237.67,237.34,237.6,4609.0,214.6983,214.7435,214.4453,214.6802,4609.0
2021-06-23 11:05:00,237.59,237.74,237.54,237.57,2819.0,214.6712,214.8067,214.626,214.6531,2819.0
2021-06-23 11:10:00,237.66,237.81,237.4,237.4,2397.0,214.7345,214.87,214.4995,214.4995,2397.0
2021-06-23 11:15:00,237.32,237.45,237.09,237.09,4173.0,214.4273,214.5447,214.2194,214.2194,4173.0
2021-06-23 11:20:00,237.09,237.22,236.86,237.15,11821.0,214.2194,214.3369,214.0116,214.2737,11821.0
2021-06-23 11:25:00,237.16,237.47,237.16,237.39,2968.0,214.2827,214.5628,214.2827,214.4905,2968.0
2021-06-23 11:30:00,237.32,237.34,237.09,237.3,2350.0,214.4273,214.4453,214.2194,214.4092,2350.0
2021-06-23 11:35:00,237.19,237.22,237.04,237.04,4201.0,214.3098,214.3369,214.1743,214.1743,4201.0
2021-06-23 11:40:00,237.07,237.18,237.01,237.14,1926.0,214.2014,214.3008,214.1472,214.2646,1926.0
2021-06-23 11:45:00,237.17,237.24,237.11,237.21,1984.0,214.2917,214.355,214.2375,214.3279,1984.0
2021-06-23 11:50:00,237.28,237.28,236.85,236.95,9520.0,214.3911,214.3911,214.0026,214.0929,9520.0
2021-06-23 11:55:00,236.86,237.2,236.86,237.2,2170.0,214.0116,214.3188,214.0116,214.3188,2170.0
2021-06-23 12:00:00,237.13,237.43,237.09,237.43,2844.0,214.2556,214.5266,214.2194,214.5266,2844.0
2021-06-23 12:05:00,237.35,237.48,237.19,237.23,3006.0,214.4544,214.5718,214.3098,214.3459,3006.0
2021-06-23 12:10:00,237.16,237.49,237.16,237.49,500.0,214.2827,214.5809,214.2827,214.5809,500.0
2021-06-23 12:15:00,237.5,237.5,237.42,237.42,1202.0,214.5899,214.5899,214.5176,214.5176,1202.0
2021-06-23 12:20:00,237.42,237.68,237.41,237.44,3993.0,214.5176,214.7525,214.5086,214.5357,3993.0
2021-06-23 12:25:00,237.49,237.58,237.3,237.43,5655.0,214.5809,214.6622,214.4092,214.5266,5655.0
2021-06-23 12:30:00,237.49,237.73,237.4,237.68,1542.0,214.5809,214.7977,214.4995,214.7525,1542.0
2021-06-23 12:35:00,237.77,237.94,237.73,237.73,3301.0,214.8338,214.9874,214.7977,214.7977,3301.0
2021-06-23 12:40:00,237.68,237.75,237.65,237.66,1596.0,214.7525,214.8158,214.7254,214.7345,1596.0
2021-06-23 12:45:00,237.71,237.79,237.67,237.72,3085.0,214.7796,214.8519,214.7435,214.7887,3085.0
2021-06-23 12:50:00,237.7,237.7,237.56,237.56,1798.0,214.7706,214.7706,214.6441,214.6441,1798.0
2021-06-23 12:55:00,237.5,237.68,237.48,237.62,2501.0,214.5899,214.7525,214.5718,214.6983,2501.0
2021-06-23 13:00:00,237.66,237.74,237.61,237.63,3406.0,214.7345,214.8067,214.6893,214.7074,3406.0
2021-06-23 13:05:00,237.66,237.96,237.66,237.82,16413.0,214.7345,215.0055,214.7345,214.879,16413.0
2021-06-23 13:10:00,237.87,237.91,237.76,237.82,3340.0,214.9242,214.9603,214.8248,214.879,3340.0
2021-06-23 13:15:00,237.88,237.96,237.88,237.88,3265.0,214.9332,215.0055,214.9332,214.9332,3265.0
2021-06-23 13:20:00,237.96,238.03,237.93,238.0,3468.0,215.0055,215.0688,214.9784,215.0417,3468.0
2021-06-23 13:25:00,237.94,238.13,237.94,238.11,4006.0,214.9874,215.1591,214.9874,215.141,4006.0
2021-06-23 13:30:00,238.08,238.31,238.02,238.27,2950.0,215.1139,215.3218,215.0597,215.2856,2950.0
2021-06-23 13:35:00,238.26,238.28,237.98,238.09,4438.0,215.2766,215.2946,215.0236,215.123,4438.0
2021-06-23 13:40:00,238.12,238.17,238.01,238.15,2444.0,215.1501,215.1953,215.0507,215.1772,2444.0
2021-06-23 13:45:00,238.18,238.22,238.15,238.22,1300.0,215.2043,215.2404,215.1772,215.2404,1300.0
2021-06-23 13:50:00,238.22,238.22,238.12,238.21,3988.0,215.2404,215.2404,215.1501,215.2314,3988.0
2021-06-23 13:55:00,238.2,238.36,238.14,238.2,3540.0,215.2224,215.3669,215.1682,215.2224,3540.0
2021-06-23 14:00:00,238.26,238.26,238.01,238.11,7831.0,215.2766,215.2766,215.0507,215.141,7831.0
2021-06-23 14:05:00,238.1,238.2,238.1,238.15,4123.0,215.132,215.2224,215.132,215.1772,4123.0
2021-06-23 14:10:00,238.19,238.42,238.1,238.42,3327.0,215.2133,215.4211,215.132,215.4211,3327.0
2021-06-23 14:15:00,238.39,238.56,238.36,238.56,2654.0,215.394,215.5476,215.3669,215.5476,2654.0
2021-06-23 14:20:00,238.56,238.57,238.34,238.54,7958.0,215.5476,215.5567,215.3489,215.5296,7958.0
2021-06-23 14:25:00,238.51,238.86,238.48,238.6,9036.0,215.5025,215.8187,215.4754,215.5838,9036.0
2021-06-23 14:30:00,238.62,238.69,238.47,238.5,5225.0,215.6019,215.6651,215.4663,215.4934,5225.0
2021-06-23 14:35:00,238.47,238.57,238.43,238.49,2580.0,215.4663,215.5567,215.4302,215.4844,2580.0
2021-06-23 14:40:00,238.47,238.47,238.29,238.37,7009.0,215.4663,215.4663,215.3037,215.376,7009.0
2021-06-23 14:45:00,238.34,238.38,238.28,238.32,3106.0,215.3489,215.385,215.2946,215.3308,3106.0
2021-06-23 14:50:00,238.36,238.56,238.35,238.52,4428.0,215.3669,215.5476,215.3579,215.5115,4428.0
2021-06-23 14:55:00,238.61,238.88,238.61,238.73,7734.0,215.5928,215.8368,215.5928,215.7012,7734.0
2021-06-23 15:00:00,238.69,238.72,238.61,238.68,6086.0,215.6651,215.6922,215.5928,215.6561,6086.0
2021-06-23 15:05:00,238.69,239.01,238.69,239.01,2675.0,215.6651,215.9542,215.6651,215.9542,2675.0
2021-06-23 15:10:00,239.0,239.07,238.8,238.91,5053.0,215.9452,216.0084,215.7645,215.8639,5053.0
2021-06-23 15:15:00,238.9,238.92,238.79,238.82,7166.0,215.8548,215.8729,215.7555,215.7826,7166.0
2021-06-23 15:20:00,238.88,238.89,238.71,238.76,8033.0,215.8368,215.8458,215.6832,215.7283,8033.0
2021-06-23 15:25:00,238.77,239.19,238.74,239.08,24782.0,215.7374,216.1169,215.7103,216.0175,24782.0
2021-06-23 15:30:00,239.06,239.07,238.64,238.64,11888.0,215.9994,216.0084,215.6199,215.6199,11888.0
2021-06-23 15:35:00,238.67,238.7,238.34,238.39,8104.0,215.647,215.6741,215.3489,215.394,8104.0
2021-06-23 15:40:00,238.39,238.52,238.34,238.35,5472.0,215.394,215.5115,215.3489,215.3579,5472.0
2021-06-23 15:45:00,238.37,238.41,238.09,238.09,11039.0,215.376,215.4121,215.123,215.123,11039.0
2021-06-23 15:50:00,238.09,238.1,237.74,237.92,17112.0,215.123,215.132,214.8067,214.9694,17112.0
2021-06-23 15:55:00,237.89,238.03,237.66,238.01,56562.0,214.9423,215.0688,214.7345,215.0507,56562.0
2021-06-24 09:30:00,239.0,239.5,237.72,239.01,32482.0,215.9452,216.397,214.7887,215.9542,32482.0
2021-06-24 09:35:00,238.8,238.99,237.93,238.22,10182.0,215.7645,215.9362,214.9784,215.2404,10182.0
2021-06-24 09:40:00,238.05,238.82,238.05,238.54,6629.0,215.0868,215.7826,215.0868,215.5296,6629.0
2021-06-24 09:45:00,238.75,239.15,238.62,238.9,4012.0,215.7193,216.0807,215.6019,215.8548,4012.0
2021-06-24 09:50:00,239.02,239.02,238.57,238.67,2880.0,215.9633,215.9633,215.5567,215.647,2880.0
2021-06-24 09:55:00,238.73,238.8,238.07,238.25,6075.0,215.7012,215.7645,215.1049,215.2675,6075.0
2021-06-24 10:00:00,238.13,238.29,237.52,238.0,26608.0,215.1591,215.3037,214.608,215.0417,26608.0
2021-06-24 10:05:00,237.93,238.07,237.71,238.07,2551.0,214.9784,215.1049,214.7796,215.1049,2551.0
2021-06-24 10:10:00,237.99,238.04,237.66,237.66,3049.0,215.0326,215.0778,214.7345,214.7345,3049.0
2021-06-24 10:15:00,237.66,238.15,237.65,238.15,9480.0,214.7345,215.1772,214.7254,215.1772,9480.0
2021-06-24 10:20:00,238.05,238.24,238.04,238.24,13868.0,215.0868,215.2585,215.0778,215.2585,13868.0
2021-06-24 10:25:00,238.5,238.64,238.49,238.49,4577.0,215.4934,215.6199,215.4844,215.4844,4577.0
2021-06-24 10:30:00,238.48,238.48,238.13,238.14,7811.0,215.4754,215.4754,215.1591,215.1682,7811.0
2021-06-24 10:35:00,238.12,238.12,237.67,237.67,11321.0,215.1501,215.1501,214.7435,214.7435,11321.0
2021-06-24 10:40:00,237.71,238.12,237.71,237.99,8700.0,214.7796,215.1501,214.7796,215.0326,8700.0
2021-06-24 10:45:00,237.99,238.18,237.87,238.12,4533.0,215.0326,215.2043,214.9242,215.1501,4533.0
2021-06-24 10:50:00,238.28,238.45,238.08,238.12,10858.0,215.2946,215.4483,215.1139,215.1501,10858.0
2021-06-24 10:55:00,238.03,238.31,237.86,238.31,5204.0,215.0688,215.3218,214.9152,215.3218,5204.0
2021-06-24 11:00:00,238.29,238.32,238.24,238.24,2054.0,215.3037,215.3308,215.2585,215.2585,2054.0
2021-06-24 11:05:00,238.12,238.12,237.91,238.06,1675.0,215.1501,215.1501,214.9603,215.0959,1675.0
2021-06-24 11:10:00,238.05,238.07,237.93,238.07,2447.0,215.0868,215.1049,214.9784,215.1049,2447.0
2021-06-24 11:15:00,237.96,238.02,237.92,237.97,2436.0,215.0055,215.0597,214.9694,215.0146,2436.0
2021-06-24 11:20:00,237.99,238.16,237.91,237.91,2279.0,215.0326,215.1862,214.9603,214.9603,2279.0
2021-06-24 11:25:00,237.88,238.06,237.77,238.06,3728.0,214.9332,215.0959,214.8338,215.0959,3728.0
2021-06-24 11:30:00,238.16,238.45,238.16,238.3,4687.0,215.1862,215.4483,215.1862,215.3127,4687.0
2021-06-24 11:35:00,238.3,238.3,238.03,238.27,3391.0,215.3127,215.3127,215.0688,215.2856,3391.0
2021-06-24 11:40:00,238.25,238.49,238.14,238.37,2276.0,215.2675,215.4844,215.1682,215.376,2276.0
2021-06-24 11:45:00,238.44,238.5,238.36,238.36,4640.0,215.4392,215.4934,215.3669,215.3669,4640.0
2021-06-24 11:50:00,238.34,238.4,238.3,238.3,2079.0,215.3489,215.4031,215.3127,215.3127,2079.0
2021-06-24 11:55:00,238.4,238.4,238.09,238.12,2529.0,215.4031,215.4031,215.123,215.1501,2529.0
2021-06-24 12:00:00,238.15,238.15,237.98,237.98,1434.0,215.1772,215.1772,215.0236,215.0236,1434.0
2021-06-24 12:05:00,238.05,238.05,237.92,237.92,2087.0,215.0868,215.0868,214.9694,214.9694,2087.0
2021-06-24 12:10:00,237.9,237.9,237.56,237.56,2961.0,214.9513,214.9513,214.6441,214.6441,2961.0
2021-06-24 12:15:00,237.65,237.81,237.64,237.81,1392.0,214.7254,214.87,214.7164,214.87,1392.0
2021-06-24 12:20:00,237.83,237.92,237.83,237.92,1331.0,214.8881,214.9694,214.8881,214.9694,1331.0
2021-06-24 12:25:00,237.93,238.1,237.92,238.0,6097.0,214.9784,215.132,214.9694,215.0417,6097.0
2021-06-24 12:30:00,238.01,238.14,237.9,238.14,2772.0,215.0507,215.1682,214.9513,215.1682,2772.0
2021-06-24 12:35:00,238.09,238.55,238.02,238.42,6892.0,215.123,215.5386,215.0597,215.4211,6892.0
2021-06-24 12:40:00,238.38,239.03,238.38,238.86,8514.0,215.385,215.9723,215.385,215.8187,8514.0
2021-06-24 12:45:00,238.97,239.86,238.86,239.82,30952.0,215.9181,216.7222,215.8187,216.6861,30952.0
2021-06-24 12:50:00,239.65,240.14,239.64,239.98,22998.0,216.5325,216.9752,216.5235,216.8307,22998.0
2021-06-24 12:55:00,240.09,240.29,239.73,240.01,16995.0,216.93,217.1108,216.6048,216.8578,16995.0
2021-06-24 13:00:00,240.09,240.2,239.68,240.04,14038.0,216.93,217.0294,216.5596,216.8849,14038.0
2021-06-24 13:05:00,240.08,240.37,239.99,240.37,6861.0,216.921,217.183,216.8397,217.183,6861.0
2021-06-24 13:10:00,240.38,240.74,240.38,240.72,7679.0,217.1921,217.5173,217.1921,217.4993,7679.0
2021-06-24 13:15:00,240.67,240.75,240.46,240.59,14015.0,217.4541,217.5264,217.2644,217.3818,14015.0
2021-06-24 13:20:00,240.58,240.58,240.06,240.12,7921.0,217.3728,217.3728,216.9029,216.9572,7921.0
2021-06-24 13:25:00,240.09,240.1,239.69,239.8,8404.0,216.93,216.9391,216.5686,216.668,8404.0
2021-06-24 13:30:00,239.76,239.99,239.75,239.95,1733.0,216.6319,216.8397,216.6228,216.8036,1733.0
2021-06-24 13:35:00,239.92,240.19,239.91,240.19,3956.0,216.7764,217.0204,216.7674,217.0204,3956.0
2021-06-24 13:40:00,240.23,240.62,240.1,240.61,3027.0,217.0565,217.4089,216.9391,217.3999,3027.0
2021-06-24 13:45:00,240.57,240.59,240.49,240.59,4121.0,217.3637,217.3818,217.2915,217.3818,4121.0
2021-06-24 13:50:00,240.73,240.91,240.7,240.75,2687.0,217.5083,217.6709,217.4812,217.5264,2687.0
2021-06-24 13:55:00,240.7,240.76,240.59,240.7,5729.0,217.4812,217.5354,217.3818,217.4812,5729.0
2021-06-24 14:00:00,240.74,240.74,240.61,240.65,1955.0,217.5173,217.5173,217.3999,217.436,1955.0
2021-06-24 14:05:00,240.73,240.81,240.62,240.65,5020.0,217.5083,217.5806,217.4089,217.436,5020.0
2021-06-24 14:10:00,240.66,240.78,240.55,240.55,10026.0,217.4451,217.5535,217.3457,217.3457,10026.0
2021-06-24 14:15:00,240.61,240.69,240.55,240.62,2394.0,217.3999,217.4722,217.3457,217.4089,2394.0
2021-06-24 14:20:00,240.64,240.82,240.64,240.74,3263.0,217.427,217.5896,217.427,217.5173,3263.0
2021-06-24 14:25:00,240.8,240.85,240.76,240.85,1291.0,217.5716,217.6167,217.5354,217.6167,1291.0
2021-06-24 14:30:00,240.89,240.9,240.74,240.85,4404.0,217.6529,217.6619,217.5173,217.6167,4404.0
2021-06-24 14:35:00,240.82,240.82,240.73,240.73,2917.0,217.5896,217.5896,217.5083,217.5083,2917.0
2021-06-24 14:40:00,240.7,240.74,240.66,240.69,2901.0,217.4812,217.5173,217.4451,217.4722,2901.0
2021-06-24 14:45:00,240.67,240.68,240.44,240.44,3163.0,217.4541,217.4631,217.2463,217.2463,3163.0
2021-06-24 14:50:00,240.44,240.5,240.35,240.35,3197.0,217.2463,217.3005,217.165,217.165,3197.0
2021-06-24 14:55:00,240.42,240.5,240.42,240.49,700.0,217.2282,217.3005,217.2282,217.2915,700.0
2021-06-24 15:00:00,240.5,240.52,240.38,240.38,3885.0,217.3005,217.3186,217.1921,217.1921,3885.0
2021-06-24 15:05:00,240.36,240.45,240.29,240.32,4890.0,217.174,217.2553,217.1108,217.1379,4890.0
2021-06-24 15:10:00,240.25,240.32,240.17,240.26,4788.0,217.0746,217.1379,217.0023,217.0837,4788.0
2021-06-24 15:15:00,240.25,240.33,240.21,240.29,5691.0,217.0746,217.1469,217.0385,217.1108,5691.0
2021-06-24 15:20:00,240.29,240.32,240.13,240.15,5756.0,217.1108,217.1379,216.9662,216.9843,5756.0
2021-06-24 15:25:00,240.17,240.25,240.17,240.17,2294.0,217.0023,217.0746,217.0023,217.0023,2294.0
2021-06-24 15:30:00,240.17,240.28,240.11,240.22,5636.0,217.0023,217.1017,216.9481,217.0475,5636.0
2021-06-24 15:35:00,240.21,240.3,239.73,239.86,10708.0,217.0385,217.1198,216.6048,216.7222,10708.0
2021-06-24 15:40:00,239.82,239.84,239.67,239.71,12204.0,216.6861,216.7042,216.5506,216.5867,12204.0
2021-06-24 15:45:00,239.69,239.84,239.66,239.74,10561.0,216.5686,216.7042,216.5415,216.6138,10561.0
2021-06-24 15:50:00,239.73,239.82,239.37,239.4,27207.0,216.6048,216.6861,216.2795,216.3066,27207.0
2021-06-24 15:55:00,239.38,239.45,239.05,239.11,46740.0,216.2885,216.3518,215.9904,216.0446,46740.0
2021-06-25 09:30:00,240.67,240.84,240.0,240.33,15027.0,217.4541,217.6077,216.8487,217.1469,15027.0
2021-06-25 09:35:00,240.16,240.76,239.96,240.58,4465.0,216.9933,217.5354,216.8126,217.3728,4465.0
2021-06-25 09:40:00,240.95,241.05,240.69,240.79,3793.0,217.7071,217.7974,217.4722,217.5625,3793.0
2021-06-25 09:45:00,240.64,241.37,240.61,241.37,3811.0,217.427,218.0866,217.3999,218.0866,3811.0
2021-06-25 09:50:00,241.28,241.49,241.15,241.3,6278.0,218.0053,218.195,217.8878,218.0233,6278.0
2021-06-25 09:55:00,241.31,241.72,241.31,241.6,13520.0,218.0324,218.4028,218.0324,218.2944,13520.0
2021-06-25 10:00:00,241.53,241.71,241.45,241.71,10270.0,218.2311,218.3938,218.1589,218.3938,10270.0
2021-06-25 10:05:00,241.68,242.0,241.68,241.9,4587.0,218.3667,218.6558,218.3667,218.5655,4587.0
2021-06-25 10:10:00,241.9,242.5,241.9,242.08,10922.0,218.5655,219.1076,218.5655,218.7281,10922.0
2021-06-25 10:15:00,242.17,242.47,242.17,242.47,4411.0,218.8094,219.0805,218.8094,219.0805,4411.0
2021-06-25 10:20:00,242.43,242.72,242.36,242.54,3991.0,219.0443,219.3064,218.9811,219.1437,3991.0
2021-06-25 10:25:00,242.55,242.57,242.01,242.07,5973.0,219.1527,219.1708,218.6648,218.7191,5973.0
2021-06-25 10:30:00,242.09,242.25,241.58,241.64,3688.0,218.7371,218.8817,218.2763,218.3305,3688.0
2021-06-25 10:35:00,241.69,241.9,241.51,241.9,5269.0,218.3757,218.5655,218.2131,218.5655,5269.0
2021-06-25 10:40:00,241.88,241.93,241.54,241.54,4963.0,218.5474,218.5926,218.2402,218.2402,4963.0
2021-06-25 10:45:00,241.57,241.82,241.57,241.79,4673.0,218.2673,218.4932,218.2673,218.4661,4673.0
2021-06-25 10:50:00,241.96,242.07,241.72,241.78,4277.0,218.6197,218.7191,218.4028,218.457,4277.0
2021-06-25 10:55:00,241.66,241.75,241.46,241.53,2058.0,218.3486,218.4299,218.1679,218.2311,2058.0
2021-06-25 11:00:00,241.55,241.69,241.55,241.68,3077.0,218.2492,218.3757,218.2492,218.3667,3077.0
2021-06-25 11:05:00,241.63,241.81,241.58,241.71,2466.0,218.3215,218.4841,218.2763,218.3938,2466.0
2021-06-25 11:10:00,241.69,241.73,241.57,241.7,4106.0,218.3757,218.4118,218.2673,218.3847,4106.0
2021-06-25 11:15:00,241.65,241.79,241.65,241.75,814.0,218.3396,218.4661,218.3396,218.4299,814.0
2021-06-25 11:20:00,241.78,241.85,241.68,241.8,2966.0,218.457,218.5203,218.3667,218.4751,2966.0
2021-06-25 11:25:00,241.86,242.05,241.86,242.01,1101.0,218.5293,218.701,218.5293,218.6648,1101.0
2021-06-25 11:30:00,241.95,241.95,241.55,241.62,3558.0,218.6106,218.6106,218.2492,218.3125,3558.0
2021-06-25 11:35:00,241.62,241.71,241.6,241.6,1720.0,218.3125,218.3938,218.2944,218.2944,1720.0
2021-06-25 11:40:00,241.57,241.85,241.55,241.84,3007.0,218.2673,218.5203,218.2492,218.5112,3007.0
2021-06-25 11:45:00,241.79,242.03,241.78,241.91,2717.0,218.4661,218.6829,218.457,218.5745,2717.0
2021-06-25 11:50:00,241.91,241.92,241.71,241.71,2053.0,218.5745,218.5835,218.3938,218.3938,2053.0
2021-06-25 11:55:00,241.76,241.76,241.61,241.61,1610.0,218.439,218.439,218.3034,218.3034,1610.0
2021-06-25 12:00:00,241.81,242.06,241.81,241.97,2546.0,218.4841,218.71,218.4841,218.6287,2546.0
2021-06-25 12:05:00,241.92,241.95,241.84,241.87,2803.0,218.5835,218.6106,218.5112,218.5383,2803.0
2021-06-25 12:10:00,241.79,241.93,241.79,241.92,800.0,218.4661,218.5926,218.4661,218.5835,800.0
2021-06-25 12:15:00,241.95,241.99,241.86,241.88,1953.0,218.6106,218.6468,218.5293,218.5474,1953.0
2021-06-25 12:20:00,241.93,241.99,241.88,241.88,1567.0,218.5926,218.6468,218.5474,218.5474,1567.0
2021-06-25 12:25:00,241.86,241.92,241.72,241.8,3542.0,218.5293,218.5835,218.4028,218.4751,3542.0
2021-06-25 12:30:00,241.78,241.97,241.78,241.95,900.0,218.457,218.6287,218.457,218.6106,900.0
2021-06-25 12:35:00,241.88,241.88,241.63,241.76,2925.0,218.5474,218.5474,218.3215,218.439,2925.0
2021-06-25 12:40:00,241.72,241.8,241.7,241.77,2210.0,218.4028,218.4751,218.3847,218.448,2210.0
2021-06-25 12:45:00,241.71,241.72,241.51,241.63,3098.0,218.3938,218.4028,218.2131,218.3215,3098.0
2021-06-25 12:50:00,241.61,241.61,241.48,241.52,1416.0,218.3034,218.3034,218.186,218.2221,1416.0
2021-06-25 12:55:00,241.49,241.49,241.37,241.42,2689.0,218.195,218.195,218.0866,218.1318,2689.0
2021-06-25 13:00:00,241.39,241.41,241.11,241.14,3017.0,218.1046,218.1227,217.8517,217.8788,3017.0
2021-06-25 13:05:00,241.22,241.32,241.22,241.27,1325.0,217.951,218.0414,217.951,217.9962,1325.0
2021-06-25 13:10:00,241.23,241.34,241.22,241.34,1778.0,217.9601,218.0595,217.951,218.0595,1778.0
2021-06-25 13:15:00,241.26,241.37,241.24,241.31,2954.0,217.9872,218.0866,217.9691,218.0324,2954.0
2021-06-25 13:20:00,241.34,241.41,241.31,241.38,2979.0,218.0595,218.1227,218.0324,218.0956,2979.0
2021-06-25 13:25:00,241.36,241.39,241.25,241.34,3048.0,218.0775,218.1046,217.9782,218.0595,3048.0
2021-06-25 13:30:00,241.35,241.5,241.34,241.44,2800.0,218.0685,218.204,218.0595,218.1498,2800.0
2021-06-25 13:35:00,241.55,241.63,241.52,241.57,2525.0,218.2492,218.3215,218.2221,218.2673,2525.0
2021-06-25 13:40:00,241.63,241.73,241.61,241.73,2711.0,218.3215,218.4118,218.3034,218.4118,2711.0
2021-06-25 13:45:00,241.77,242.2,241.76,241.86,13636.0,218.448,218.8365,218.439,218.5293,13636.0
2021-06-25 13:50:00,241.97,241.97,241.87,241.87,700.0,218.6287,218.6287,218.5383,218.5383,700.0
2021-06-25 13:55:00,241.91,242.03,241.91,242.03,2310.0,218.5745,218.6829,218.5745,218.6829,2310.0
2021-06-25 14:00:00,242.01,242.11,241.99,242.05,2537.0,218.6648,218.7552,218.6468,218.701,2537.0
2021-06-25 14:05:00,241.98,241.99,241.62,241.72,2629.0,218.6377,218.6468,218.3125,218.4028,2629.0
2021-06-25 14:10:00,241.76,241.76,241.59,241.59,2357.0,218.439,218.439,218.2854,218.2854,2357.0
2021-06-25 14:15:00,241.63,241.67,241.54,241.67,2763.0,218.3215,218.3576,218.2402,218.3576,2763.0
2021-06-25 14:20:00,241.65,241.9,241.62,241.89,2588.0,218.3396,218.5655,218.3125,218.5564,2588.0
2021-06-25 14:25:00,241.82,241.96,241.8,241.92,1147.0,218.4932,218.6197,218.4751,218.5835,1147.0
2021-06-25 14:30:00,241.87,242.16,241.84,242.03,3091.0,218.5383,218.8004,218.5112,218.6829,3091.0
2021-06-25 14:35:00,242.06,242.07,241.91,241.92,4174.0,218.71,218.7191,218.5745,218.5835,4174.0
2021-06-25 14:40:00,241.93,242.05,241.93,242.05,2039.0,218.5926,218.701,218.5926,218.701,2039.0
2021-06-25 14:45:00,242.08,242.1,241.96,241.96,2407.0,218.7281,218.7462,218.6197,218.6197,2407.0
2021-06-25 14:50:00,242.02,242.02,241.61,241.81,3199.0,218.6739,218.6739,218.3034,218.4841,3199.0
2021-06-25 14:55:00,241.85,241.87,241.77,241.86,1900.0,218.5203,218.5383,218.448,218.5293,1900.0
2021-06-25 15:00:00,241.96,241.96,241.82,241.95,3776.0,218.6197,218.6197,218.4932,218.6106,3776.0
2021-06-25 15:05:00,241.88,242.07,241.88,241.96,4731.0,218.5474,218.7191,218.5474,218.6197,4731.0
2021-06-25 15:10:00,242.01,242.03,241.94,242.03,2391.0,218.6648,218.6829,218.6016,218.6829,2391.0
2021-06-25 15:15:00,242.04,242.1,241.98,242.01,4325.0,218.6919,218.7462,218.6377,218.6648,4325.0
2021-06-25 15:20:00,241.97,241.97,241.58,241.59,4785.0,218.6287,218.6287,218.2763,218.2854,4785.0
2021-06-25 15:25:00,241.55,241.71,241.54,241.54,5748.0,218.2492,218.3938,218.2402,218.2402,5748.0
2021-06-25 15:30:00,241.54,241.69,241.49,241.58,7205.0,218.2402,218.3757,218.195,218.2763,7205.0
2021-06-25 15:35:00,241.56,241.57,241.36,241.51,7609.0,218.2582,218.2673,218.0775,218.2131,7609.0
2021-06-25 15:40:00,241.51,241.51,241.36,241.36,5946.0,218.2131,218.2131,218.0775,218.0775,5946.0
2021-06-25 15:45:00,241.38,241.6,241.36,241.36,8158.0,218.0956,218.2944,218.0775,218.0775,8158.0
2021-06-25 15:50:00,240.84,241.61,240.84,240.95,23174.0,217.6077,218.3034,217.6077,217.7071,23174.0
2021-06-25 15:55:00,241.0,241.36,240.77,240.85,67092.0,217.7523,218.0775,217.5445,217.6167,67092.0
2021-06-28 09:30:00,240.85,240.99,239.33,240.24,30499.0,217.6167,217.7432,216.2434,217.0656,30499.0
2021-06-28 09:35:00,240.17,240.29,238.91,239.46,9725.0,217.0023,217.1108,215.8639,216.3608,9725.0
2021-06-28 09:40:00,239.47,239.49,238.9,239.4,14730.0,216.3699,216.3879,215.8548,216.3066,14730.0
2021-06-28 09:45:00,239.33,239.39,238.76,239.19,10475.0,216.2434,216.2976,215.7283,216.1169,10475.0
2021-06-28 09:50:00,239.18,239.92,238.99,239.72,14333.0,216.1078,216.7764,215.9362,216.5957,14333.0
2021-06-28 09:55:00,239.79,240.22,239.7,239.99,20400.0,216.659,217.0475,216.5777,216.8397,20400.0
2021-06-28 10:00:00,239.94,240.08,239.5,239.78,10046.0,216.7945,216.921,216.397,216.65,10046.0
2021-06-28 10:05:00,239.68,239.68,239.3,239.45,4050.0,216.5596,216.5596,216.2163,216.3518,4050.0
2021-06-28 10:10:00,239.49,239.71,239.39,239.63,9215.0,216.3879,216.5867,216.2976,216.5144,9215.0
2021-06-28 10:15:00,239.58,239.92,239.26,239.84,9391.0,216.4692,216.7764,216.1801,216.7042,9391.0
2021-06-28 10:20:00,239.8,240.28,239.6,240.05,14248.0,216.668,217.1017,216.4873,216.8939,14248.0
2021-06-28 10:25:00,239.99,240.57,239.98,240.05,22975.0,216.8397,217.3637,216.8307,216.8939,22975.0
2021-06-28 10:30:00,240.09,240.23,239.97,240.16,6800.0,216.93,217.0565,216.8216,216.9933,6800.0
2021-06-28 10:35:00,240.15,240.18,239.57,239.6,6420.0,216.9843,217.0114,216.4602,216.4873,6420.0
2021-06-28 10:40:00,239.55,240.05,239.41,239.9,5300.0,216.4421,216.8939,216.3156,216.7584,5300.0
2021-06-28 10:45:00,239.87,239.96,239.54,239.68,7781.0,216.7313,216.8126,216.4331,216.5596,7781.0
2021-06-28 10:50:00,239.62,239.84,239.55,239.71,6935.0,216.5054,216.7042,216.4421,216.5867,6935.0
2021-06-28 10:55:00,239.72,240.01,239.63,239.69,10778.0,216.5957,216.8578,216.5144,216.5686,10778.0
2021-06-28 11:00:00,239.58,239.75,239.31,239.65,4453.0,216.4692,216.6228,216.2253,216.5325,4453.0
2021-06-28 11:05:00,239.78,240.16,239.78,240.06,8700.0,216.65,216.9933,216.65,216.9029,8700.0
2021-06-28 11:10:00,240.09,240.1,239.78,239.84,7215.0,216.93,216.9391,216.65,216.7042,7215.0
2021-06-28 11:15:00,239.97,239.97,239.58,239.83,6065.0,216.8216,216.8216,216.4692,216.6951,6065.0
2021-06-28 11:20:00,239.86,240.17,239.85,239.91,11356.0,216.7222,217.0023,216.7132,216.7674,11356.0
2021-06-28 11:25:00,239.87,239.87,239.4,239.57,4940.0,216.7313,216.7313,216.3066,216.4602,4940.0
2021-06-28 11:30:00,239.61,239.89,239.61,239.84,5276.0,216.4964,216.7493,216.4964,216.7042,5276.0
2021-06-28 11:35:00,239.83,239.91,239.72,239.83,5490.0,216.6951,216.7674,216.5957,216.6951,5490.0
2021-06-28 11:40:00,239.83,240.02,239.73,239.95,7100.0,216.6951,216.8668,216.6048,216.8036,7100.0
2021-06-28 11:45:00,239.96,240.12,239.82,240.1,7917.0,216.8126,216.9572,216.6861,216.9391,7917.0
2021-06-28 11:50:00,240.12,240.15,239.95,240.14,4787.0,216.9572,216.9843,216.8036,216.9752,4787.0
2021-06-28 11:55:00,240.15,240.34,240.01,240.3,13851.0,216.9843,217.1559,216.8578,217.1198,13851.0
2021-06-28 12:00:00,240.34,240.56,240.3,240.5,8210.0,217.1559,217.3547,217.1198,217.3005,8210.0
2021-06-28 12:05:00,240.54,240.62,240.48,240.61,4175.0,217.3366,217.4089,217.2824,217.3999,4175.0
2021-06-28 12:10:00,240.61,240.7,240.49,240.63,11997.0,217.3999,217.4812,217.2915,217.418,11997.0
2021-06-28 12:15:00,240.64,240.82,240.55,240.8,4500.0,217.427,217.5896,217.3457,217.5716,4500.0
2021-06-28 12:20:00,240.76,240.82,240.5,240.59,3774.0,217.5354,217.5896,217.3005,217.3818,3774.0
2021-06-28 12:25:00,240.67,240.67,240.41,240.55,3124.0,217.4541,217.4541,217.2192,217.3457,3124.0
2021-06-28 12:30:00,240.56,240.76,240.46,240.76,13156.0,217.3547,217.5354,217.2644,217.5354,13156.0
2021-06-28 12:35:00,240.66,240.83,240.6,240.82,1577.0,217.4451,217.5987,217.3909,217.5896,1577.0
2021-06-28 12:40:00,240.83,241.11,240.76,241.11,2950.0,217.5987,217.8517,217.5354,217.8517,2950.0
2021-06-28 12:45:00,241.16,241.19,240.93,241.1,3539.0,217.8968,217.9239,217.689,217.8426,3539.0
2021-06-28 12:50:00,241.09,241.16,240.95,240.98,6388.0,217.8336,217.8968,217.7071,217.7342,6388.0
2021-06-28 12:55:00,240.94,241.16,240.85,240.95,3980.0,217.6981,217.8968,217.6167,217.7071,3980.0
2021-06-28 13:00:00,240.84,240.89,240.47,240.53,3013.0,217.6077,217.6529,217.2734,217.3276,3013.0
2021-06-28 13:05:00,240.47,240.5,240.21,240.25,5618.0,217.2734,217.3005,217.0385,217.0746,5618.0
2021-06-28 13:10:00,240.25,240.25,239.88,239.94,3320.0,217.0746,217.0746,216.7403,216.7945,3320.0
2021-06-28 13:15:00,239.93,240.15,239.92,240.15,4008.0,216.7855,216.9843,216.7764,216.9843,4008.0
2021-06-28 13:20:00,240.18,240.38,240.01,240.01,5232.0,217.0114,217.1921,216.8578,216.8578,5232.0
2021-06-28 13:25:00,240.09,240.16,239.85,239.95,6537.0,216.93,216.9933,216.7132,216.8036,6537.0
2021-06-28 13:30:00,240.0,240.34,239.96,240.26,1421.0,216.8487,217.1559,216.8126,217.0837,1421.0
2021-06-28 13:35:00,240.27,240.35,240.19,240.23,5400.0,217.0927,217.165,217.0204,217.0565,5400.0
2021-06-28 13:40:00,240.24,240.29,240.07,240.07,6055.0,217.0656,217.1108,216.912,216.912,6055.0
2021-06-28 13:45:00,239.99,240.28,239.99,240.22,2400.0,216.8397,217.1017,216.8397,217.0475,2400.0
2021-06-28 13:50:00,240.31,240.35,240.26,240.35,2300.0,217.1288,217.165,217.0837,217.165,2300.0
2021-06-28 13:55:00,240.39,240.7,240.38,240.66,4574.0,217.2011,217.4812,217.1921,217.4451,4574.0
2021-06-28 14:00:00,240.66,240.66,240.48,240.52,6754.0,217.4451,217.4451,217.2824,217.3186,6754.0
2021-06-28 14:05:00,240.49,240.51,240.32,240.34,4311.0,217.2915,217.3095,217.1379,217.1559,4311.0
2021-06-28 14:10:00,240.41,240.56,240.39,240.56,2614.0,217.2192,217.3547,217.2011,217.3547,2614.0
2021-06-28 14:15:00,240.62,240.74,240.51,240.72,4129.0,217.4089,217.5173,217.3095,217.4993,4129.0
2021-06-28 14:20:00,240.72,240.98,240.62,240.95,2762.0,217.4993,217.7342,217.4089,217.7071,2762.0
2021-06-28 14:25:00,240.97,241.29,240.96,241.19,3666.0,217.7252,218.0143,217.7161,217.9239,3666.0
2021-06-28 14:30:00,241.08,241.22,241.07,241.22,2994.0,217.8246,217.951,217.8155,217.951,2994.0
2021-06-28 14:35:00,241.22,241.3,241.17,241.22,1700.0,217.951,218.0233,217.9059,217.951,1700.0
2021-06-28 14:40:00,241.22,241.48,241.13,241.17,3602.0,217.951,218.186,217.8697,217.9059,3602.0
2021-06-28 14:45:00,241.17,241.19,241.07,241.12,1400.0,217.9059,217.9239,217.8155,217.8607,1400.0
2021-06-28 14:50:00,241.19,241.2,240.9,240.9,2700.0,217.9239,217.933,217.6619,217.6619,2700.0
2021-06-28 14:55:00,240.92,241.07,240.76,240.76,5185.0,217.68,217.8155,217.5354,217.5354,5185.0
2021-06-28 15:00:00,240.72,240.87,240.63,240.72,4422.0,217.4993,217.6348,217.418,217.4993,4422.0
2021-06-28 15:05:00,240.72,240.72,240.49,240.72,2978.0,217.4993,217.4993,217.2915,217.4993,2978.0
2021-06-28 15:10:00,240.75,240.76,240.35,240.67,3207.0,217.5264,217.5354,217.165,217.4541,3207.0
2021-06-28 15:15:00,240.72,240.72,240.46,240.5,3836.0,217.4993,217.4993,217.2644,217.3005,3836.0
2021-06-28 15:20:00,240.5,240.73,240.49,240.73,3176.0,217.3005,217.5083,217.2915,217.5083,3176.0
2021-06-28 15:25:00,240.75,240.84,240.67,240.76,3500.0,217.5264,217.6077,217.4541,217.5354,3500.0
2021-06-28 15:30:00,240.76,240.93,240.74,240.89,4934.0,217.5354,217.689,217.5173,217.6529,4934.0
2021-06-28 15:35:00,240.92,241.01,240.74,240.81,5931.0,217.68,217.7613,217.5173,217.5806,5931.0
2021-06-28 15:40:00,240.84,240.87,240.6,240.67,8617.0,217.6077,217.6348,217.3909,217.4541,8617.0
2021-06-28 15:45:00,240.67,241.0,240.57,241.0,12263.0,217.4541,217.7523,217.3637,217.7523,12263.0
2021-06-28 15:50:00,241.08,241.18,240.88,241.01,21692.0,217.8246,217.9149,217.6438,217.7613,21692.0
2021-06-28 15:55:00,240.98,241.29,240.73,241.22,56226.0,217.7342,218.0143,217.5083,217.951,56226.0
2021-06-29 09:30:00,243.39,244.02,243.0,243.12,19672.0,219.9117,220.4809,219.5593,219.6678,19672.0
2021-06-29 09:35:00,243.34,243.36,242.56,242.89,4556.0,219.8665,219.8846,219.1618,219.46,4556.0
2021-06-29 09:40:00,242.95,242.96,241.69,241.82,2850.0,219.5142,219.5232,218.3757,218.4932,2850.0
2021-06-29 09:45:00,242.15,242.88,241.83,242.08,1885.0,218.7913,219.4509,218.5022,218.7281,1885.0
2021-06-29 09:50:00,242.24,242.46,241.95,241.95,3850.0,218.8727,219.0714,218.6106,218.6106,3850.0
2021-06-29 09:55:00,242.27,242.27,241.39,242.11,6827.0,218.8998,218.8998,218.1046,218.7552,6827.0
2021-06-29 10:00:00,242.02,242.02,241.16,241.47,3975.0,218.6739,218.6739,217.8968,218.1769,3975.0
2021-06-29 10:05:00,241.44,241.9,241.42,241.69,3868.0,218.1498,218.5655,218.1318,218.3757,3868.0
2021-06-29 10:10:00,241.73,242.1,241.59,241.72,16925.0,218.4118,218.7462,218.2854,218.4028,16925.0
2021-06-29 10:15:00,241.59,241.62,241.2,241.44,1900.0,218.2854,218.3125,217.933,218.1498,1900.0
2021-06-29 10:20:00,241.51,241.93,241.51,241.9,1318.0,218.2131,218.5926,218.2131,218.5655,1318.0
2021-06-29 10:25:00,241.76,241.9,241.61,241.61,1988.0,218.439,218.5655,218.3034,218.3034,1988.0
2021-06-29 10:30:00,241.61,241.9,241.61,241.73,2316.0,218.3034,218.5655,218.3034,218.4118,2316.0
2021-06-29 10:35:00,241.66,241.8,240.92,241.08,5367.0,218.3486,218.4751,217.68,217.8246,5367.0
2021-06-29 10:40:00,240.9,241.13,240.8,240.8,2205.0,217.6619,217.8697,217.5716,217.5716,2205.0
2021-06-29 10:45:00,240.64,240.82,240.61,240.62,1400.0,217.427,217.5896,217.3999,217.4089,1400.0
2021-06-29 10:50:00,240.71,240.84,240.51,240.81,3141.0,217.4902,217.6077,217.3095,217.5806,3141.0
2021-06-29 10:55:00,240.8,240.91,240.51,240.66,2658.0,217.5716,217.6709,217.3095,217.4451,2658.0
2021-06-29 11:00:00,240.52,240.76,240.49,240.62,4337.0,217.3186,217.5354,217.2915,217.4089,4337.0
2021-06-29 11:05:00,240.61,240.63,240.41,240.46,3800.0,217.3999,217.418,217.2192,217.2644,3800.0
2021-06-29 11:10:00,240.46,240.72,240.45,240.45,4465.0,217.2644,217.4993,217.2553,217.2553,4465.0
2021-06-29 11:15:00,240.58,240.98,240.54,240.97,2100.0,217.3728,217.7342,217.3366,217.7252,2100.0
2021-06-29 11:20:00,240.98,241.13,240.96,241.01,1493.0,217.7342,217.8697,217.7161,217.7613,1493.0
2021-06-29 11:25:00,240.99,240.99,240.74,240.87,2064.0,217.7432,217.7432,217.5173,217.6348,2064.0
2021-06-29 11:30:00,240.59,240.6,240.48,240.51,1500.0,217.3818,217.3909,217.2824,217.3095,1500.0
2021-06-29 11:35:00,240.45,240.46,240.31,240.33,1163.0,217.2553,217.2644,217.1288,217.1469,1163.0
2021-06-29 11:40:00,240.38,240.49,240.27,240.27,2410.0,217.1921,217.2915,217.0927,217.0927,2410.0
2021-06-29 11:45:00,240.42,240.43,239.91,239.91,10645.0,217.2282,217.2373,216.7674,216.7674,10645.0
2021-06-29 11:50:00,240.0,240.3,239.99,240.12,1500.0,216.8487,217.1198,216.8397,216.9572,1500.0
2021-06-29 11:55:00,240.17,240.23,240.05,240.17,4456.0,217.0023,217.0565,216.8939,217.0023,4456.0
2021-06-29 12:00:00,240.19,240.37,240.16,240.34,1833.0,217.0204,217.183,216.9933,217.1559,1833.0
2021-06-29 12:05:00,240.31,240.44,240.11,240.24,2517.0,217.1288,217.2463,216.9481,217.0656,2517.0
2021-06-29 12:10:00,240.37,240.37,240.03,240.14,1403.0,217.183,217.183,216.8758,216.9752,1403.0
2021-06-29 12:15:00,240.0,240.03,239.69,239.73,3484.0,216.8487,216.8758,216.5686,216.6048,3484.0
2021-06-29 12:20:00,239.81,239.94,239.8,239.87,1400.0,216.6771,216.7945,216.668,216.7313,1400.0
2021-06-29 12:25:00,239.87,239.87,239.6,239.73,2116.0,216.7313,216.7313,216.4873,216.6048,2116.0
2021-06-29 12:30:00,239.61,239.69,239.5,239.55,1877.0,216.4964,216.5686,216.397,216.4421,1877.0
2021-06-29 12:35:00,239.58,239.69,239.52,239.65,1956.0,216.4692,216.5686,216.415,216.5325,1956.0
2021-06-29 12:40:00,239.62,239.62,239.41,239.41,1550.0,216.5054,216.5054,216.3156,216.3156,1550.0
2021-06-29 12:45:00,239.41,239.58,239.3,239.53,3216.0,216.3156,216.4692,216.2163,216.4241,3216.0
2021-06-29 12:50:00,239.36,239.4,239.23,239.4,2340.0,216.2705,216.3066,216.153,216.3066,2340.0
2021-06-29 12:55:00,239.34,239.42,239.19,239.42,1180.0,216.2524,216.3247,216.1169,216.3247,1180.0
2021-06-29 13:00:00,239.38,239.42,239.27,239.38,2422.0,216.2885,216.3247,216.1892,216.2885,2422.0
2021-06-29 13:05:00,239.32,239.32,239.21,239.23,1101.0,216.2343,216.2343,216.1349,216.153,1101.0
2021-06-29 13:10:00,239.26,239.36,239.06,239.29,2641.0,216.1801,216.2705,215.9994,216.2072,2641.0
2021-06-29 13:15:00,239.25,239.25,239.11,239.22,2523.0,216.1711,216.1711,216.0446,216.144,2523.0
2021-06-29 13:20:00,239.19,239.34,239.15,239.29,2303.0,216.1169,216.2524,216.0807,216.2072,2303.0
2021-06-29 13:25:00,239.32,239.5,239.32,239.32,1987.0,216.2343,216.397,216.2343,216.2343,1987.0
2021-06-29 13:30:00,239.33,239.52,239.33,239.41,4137.0,216.2434,216.415,216.2434,216.3156,4137.0
2021-06-29 13:35:00,239.46,239.46,239.4,239.46,1675.0,216.3608,216.3608,216.3066,216.3608,1675.0
2021-06-29 13:40:00,239.42,239.46,239.24,239.33,3901.0,216.3247,216.3608,216.162,216.2434,3901.0
2021-06-29 13:45:00,239.36,239.36,239.08,239.08,7206.0,216.2705,216.2705,216.0175,216.0175,7206.0
2021-06-29 13:50:00,239.09,239.16,238.94,239.05,11164.0,216.0265,216.0898,215.891,215.9904,11164.0
2021-06-29 13:55:00,239.06,239.42,239.05,239.22,5410.0,215.9994,216.3247,215.9904,216.144,5410.0
2021-06-29 14:00:00,239.18,239.19,239.0,239.02,2338.0,216.1078,216.1169,215.9452,215.9633,2338.0
2021-06-29 14:05:00,239.05,239.73,238.94,239.73,22095.0,215.9904,216.6048,215.891,216.6048,22095.0
2021-06-29 14:10:00,239.72,239.84,239.6,239.84,34192.0,216.5957,216.7042,216.4873,216.7042,34192.0
2021-06-29 14:15:00,239.84,240.1,239.83,239.88,3331.0,216.7042,216.9391,216.6951,216.7403,3331.0
2021-06-29 14:20:00,239.93,240.14,239.8,239.8,2094.0,216.7855,216.9752,216.668,216.668,2094.0
2021-06-29 14:25:00,239.77,240.1,239.72,239.87,5682.0,216.6409,216.9391,216.5957,216.7313,5682.0
2021-06-29 14:30:00,239.9,240.05,239.75,239.75,1068.0,216.7584,216.8939,216.6228,216.6228,1068.0
2021-06-29 14:35:00,239.68,239.75,239.37,239.38,2236.0,216.5596,216.6228,216.2795,216.2885,2236.0
2021-06-29 14:40:00,239.44,239.46,239.37,239.45,942.0,216.3428,216.3608,216.2795,216.3518,942.0
2021-06-29 14:45:00,239.44,239.54,239.21,239.22,2188.0,216.3428,216.4331,216.1349,216.144,2188.0
2021-06-29 14:50:00,239.3,239.35,239.25,239.25,1567.0,216.2163,216.2614,216.1711,216.1711,1567.0
2021-06-29 14:55:00,239.37,239.44,239.17,239.41,2214.0,216.2795,216.3428,216.0988,216.3156,2214.0
2021-06-29 15:00:00,239.35,239.41,239.09,239.24,6225.0,216.2614,216.3156,216.0265,216.162,6225.0
2021-06-29 15:05:00,239.31,239.33,239.09,239.1,1633.0,216.2253,216.2434,216.0265,216.0355,1633.0
2021-06-29 15:10:00,239.19,239.44,239.18,239.4,2855.0,216.1169,216.3428,216.1078,216.3066,2855.0
2021-06-29 15:15:00,239.36,239.52,239.24,239.52,2854.0,216.2705,216.415,216.162,216.415,2854.0
2021-06-29 15:20:00,239.44,239.57,239.41,239.52,2212.0,216.3428,216.4602,216.3156,216.415,2212.0
2021-06-29 15:25:00,239.52,239.77,239.52,239.74,4040.0,216.415,216.6409,216.415,216.6138,4040.0
2021-06-29 15:30:00,239.61,239.78,239.55,239.71,12456.0,216.4964,216.65,216.4421,216.5867,12456.0
2021-06-29 15:35:00,239.67,239.67,239.54,239.63,3913.0,216.5506,216.5506,216.4331,216.5144,3913.0
2021-06-29 15:40:00,239.62,239.78,239.61,239.7,7548.0,216.5054,216.65,216.4964,216.5777,7548.0
2021-06-29 15:45:00,239.69,239.79,239.52,239.52,7038.0,216.5686,216.659,216.415,216.415,7038.0
2021-06-29 15:50:00,239.67,239.91,239.67,239.79,12934.0,216.5506,216.7674,216.5506,216.659,12934.0
2021-06-29 15:55:00,239.79,239.8,239.56,239.66,30612.0,216.659,216.668,216.4512,216.5415,30612.0
2021-06-30 09:30:00,240.49,241.31,240.43,240.95,29020.0,217.2915,218.0324,217.2373,217.7071,29020.0
2021-06-30 09:35:00,240.96,241.32,240.58,240.95,6855.0,217.7161,218.0414,217.3728,217.7071,6855.0
2021-06-30 09:40:00,241.07,241.88,241.07,241.84,5964.0,217.8155,218.5474,217.8155,218.5112,5964.0
2021-06-30 09:45:00,242.0,242.21,241.1,241.39,21393.0,218.6558,218.8455,217.8426,218.1046,21393.0
2021-06-30 09:50:00,241.51,241.94,241.3,241.39,11134.0,218.2131,218.6016,218.0233,218.1046,11134.0
2021-06-30 09:55:00,241.43,241.65,241.15,241.28,16488.0,218.1408,218.3396,217.8878,218.0053,16488.0
2021-06-30 10:00:00,241.45,241.74,241.19,241.19,18597.0,218.1589,218.4209,217.9239,217.9239,18597.0
2021-06-30 10:05:00,241.29,241.31,240.72,240.98,19431.0,218.0143,218.0324,217.4993,217.7342,19431.0
2021-06-30 10:10:00,240.88,241.48,240.88,241.42,7585.0,217.6438,218.186,217.6438,218.1318,7585.0
2021-06-30 10:15:00,241.48,241.66,241.25,241.42,31497.0,218.186,218.3486,217.9782,218.1318,31497.0
2021-06-30 10:20:00,241.67,241.8,241.29,241.8,22953.0,218.3576,218.4751,218.0143,218.4751,22953.0
2021-06-30 10:25:00,241.75,241.95,241.44,241.45,3660.0,218.4299,218.6106,218.1498,218.1589,3660.0
2021-06-30 10:30:00,241.74,241.91,241.61,241.73,2159.0,218.4209,218.5745,218.3034,218.4118,2159.0
2021-06-30 10:35:00,241.73,242.18,241.7,242.09,2802.0,218.4118,218.8184,218.3847,218.7371,2802.0
2021-06-30 10:40:00,242.1,242.16,242.03,242.13,21325.0,218.7462,218.8004,218.6829,218.7733,21325.0
2021-06-30 10:45:00,242.24,242.69,242.24,242.69,1603.0,218.8727,219.2792,218.8727,219.2792,1603.0
2021-06-30 10:50:00,242.67,242.67,242.1,242.34,2552.0,219.2612,219.2612,218.7462,218.963,2552.0
2021-06-30 10:55:00,242.2,242.73,242.2,242.51,5331.0,218.8365,219.3154,218.8365,219.1166,5331.0
2021-06-30 11:00:00,242.62,242.67,242.22,242.55,5602.0,219.216,219.2612,218.8546,219.1527,5602.0
2021-06-30 11:05:00,242.35,242.59,242.22,242.59,2624.0,218.972,219.1889,218.8546,219.1889,2624.0
2021-06-30 11:10:00,242.57,242.85,242.57,242.7,6163.0,219.1708,219.4238,219.1708,219.2883,6163.0
2021-06-30 11:15:00,242.65,242.65,242.38,242.52,15053.0,219.2431,219.2431,218.9991,219.1256,15053.0
2021-06-30 11:20:00,242.47,242.69,242.31,242.6,6046.0,219.0805,219.2792,218.9359,219.1979,6046.0
2021-06-30 11:25:00,242.62,242.67,242.38,242.56,8048.0,219.216,219.2612,218.9991,219.1618,8048.0
2021-06-30 11:30:00,242.57,242.69,242.38,242.38,2440.0,219.1708,219.2792,218.9991,218.9991,2440.0
2021-06-30 11:35:00,242.49,242.66,242.31,242.36,1650.0,219.0985,219.2521,218.9359,218.9811,1650.0
2021-06-30 11:40:00,242.34,242.67,242.23,242.67,1605.0,218.963,219.2612,218.8636,219.2612,1605.0
2021-06-30 11:45:00,242.61,242.7,242.49,242.55,3375.0,219.207,219.2883,219.0985,219.1527,3375.0
2021-06-30 11:50:00,242.39,242.62,242.39,242.47,6400.0,219.0082,219.216,219.0082,219.0805,6400.0
2021-06-30 11:55:00,242.5,242.76,242.5,242.76,2814.0,219.1076,219.3425,219.1076,219.3425,2814.0
2021-06-30 12:00:00,242.77,243.07,242.77,242.91,3013.0,219.3515,219.6226,219.3515,219.478,3013.0
2021-06-30 12:05:00,242.84,242.84,242.57,242.57,1157.0,219.4148,219.4148,219.1708,219.1708,1157.0
2021-06-30 12:10:00,242.59,242.64,242.23,242.24,3217.0,219.1889,219.2341,218.8636,218.8727,3217.0
2021-06-30 12:15:00,242.28,242.31,242.16,242.31,552.0,218.9088,218.9359,218.8004,218.9359,552.0
2021-06-30 12:20:00,242.45,242.75,242.4,242.75,3433.0,219.0624,219.3335,219.0172,219.3335,3433.0
2021-06-30 12:25:00,242.74,243.0,242.74,242.89,1271.0,219.3244,219.5593,219.3244,219.46,1271.0
2021-06-30 12:30:00,242.95,243.02,242.95,243.02,1308.0,219.5142,219.5774,219.5142,219.5774,1308.0
2021-06-30 12:35:00,243.0,243.05,242.87,242.87,4118.0,219.5593,219.6045,219.4419,219.4419,4118.0
2021-06-30 12:40:00,242.87,242.87,242.75,242.81,1226.0,219.4419,219.4419,219.3335,219.3877,1226.0
2021-06-30 12:45:00,242.82,242.9,242.78,242.81,1224.0,219.3967,219.469,219.3606,219.3877,1224.0
2021-06-30 12:50:00,242.83,242.91,242.63,242.7,1500.0,219.4057,219.478,219.225,219.2883,1500.0
2021-06-30 12:55:00,242.57,242.67,242.52,242.62,2000.0,219.1708,219.2612,219.1256,219.216,2000.0
2021-06-30 13:00:00,242.57,242.94,242.51,242.76,8550.0,219.1708,219.5051,219.1166,219.3425,8550.0
2021-06-30 13:05:00,242.67,242.67,242.48,242.6,2870.0,219.2612,219.2612,219.0895,219.1979,2870.0
2021-06-30 13:10:00,242.6,242.6,242.42,242.42,600.0,219.1979,219.1979,219.0353,219.0353,600.0
2021-06-30 13:15:00,242.28,242.3,242.2,242.21,1788.0,218.9088,218.9269,218.8365,218.8455,1788.0
2021-06-30 13:20:00,242.18,242.39,242.09,242.39,2539.0,218.8184,219.0082,218.7371,219.0082,2539.0
2021-06-30 13:25:00,242.44,242.49,242.29,242.41,2280.0,219.0534,219.0985,218.9178,219.0263,2280.0
2021-06-30 13:30:00,242.4,242.4,242.2,242.26,2202.0,219.0172,219.0172,218.8365,218.8907,2202.0
2021-06-30 13:35:00,242.21,242.33,242.17,242.33,2650.0,218.8455,218.954,218.8094,218.954,2650.0
2021-06-30 13:40:00,242.28,242.33,242.19,242.33,1620.0,218.9088,218.954,218.8275,218.954,1620.0
2021-06-30 13:45:00,242.31,242.45,242.24,242.28,7482.0,218.9359,219.0624,218.8727,218.9088,7482.0
2021-06-30 13:50:00,242.23,242.24,242.12,242.14,1296.0,218.8636,218.8727,218.7642,218.7823,1296.0
2021-06-30 13:55:00,242.24,242.26,242.19,242.23,1086.0,218.8727,218.8907,218.8275,218.8636,1086.0
2021-06-30 14:00:00,242.23,242.36,242.23,242.36,949.0,218.8636,218.9811,218.8636,218.9811,949.0
2021-06-30 14:05:00,242.32,242.4,242.32,242.34,800.0,218.9449,219.0172,218.9449,218.963,800.0
2021-06-30 14:10:00,242.42,242.74,242.41,242.74,4208.0,219.0353,219.3244,219.0263,219.3244,4208.0
2021-06-30 14:15:00,242.8,243.07,242.72,242.97,15247.0,219.3786,219.6226,219.3064,219.5322,15247.0
2021-06-30 14:20:00,243.0,243.11,242.92,243.11,5710.0,219.5593,219.6587,219.4871,219.6587,5710.0
2021-06-30 14:25:00,243.17,243.26,242.88,242.9,7723.0,219.7129,219.7943,219.4509,219.469,7723.0
2021-06-30 14:30:00,242.89,242.89,242.68,242.86,3100.0,219.46,219.46,219.2702,219.4328,3100.0
2021-06-30 14:35:00,242.86,242.94,242.74,242.74,2300.0,219.4328,219.5051,219.3244,219.3244,2300.0
2021-06-30 14:40:00,242.77,242.82,242.63,242.81,2204.0,219.3515,219.3967,219.225,219.3877,2204.0
2021-06-30 14:45:00,242.8,242.88,242.61,242.78,6720.0,219.3786,219.4509,219.207,219.3606,6720.0
2021-06-30 14:50:00,242.8,242.86,242.77,242.8,1000.0,219.3786,219.4328,219.3515,219.3786,1000.0
2021-06-30 14:55:00,242.83,242.99,242.83,242.98,5241.0,219.4057,219.5503,219.4057,219.5413,5241.0
2021-06-30 15:00:00,242.94,243.21,242.88,243.21,4009.0,219.5051,219.7491,219.4509,219.7491,4009.0
2021-06-30 15:05:00,243.21,243.31,243.11,243.31,5360.0,219.7491,219.8394,219.6587,219.8394,5360.0
2021-06-30 15:10:00,243.39,243.54,243.31,243.54,15771.0,219.9117,220.0473,219.8394,220.0473,15771.0
2021-06-30 15:15:00,243.55,243.65,243.54,243.59,4981.0,220.0563,220.1466,220.0473,220.0924,4981.0
2021-06-30 15:20:00,243.62,243.76,243.62,243.73,3199.0,220.1195,220.246,220.1195,220.2189,3199.0
2021-06-30 15:25:00,243.77,243.89,243.72,243.8,4156.0,220.2551,220.3635,220.2099,220.2822,4156.0
2021-06-30 15:30:00,243.79,243.83,243.67,243.8,8869.0,220.2731,220.3093,220.1647,220.2822,8869.0
2021-06-30 15:35:00,243.81,244.12,243.76,243.94,14252.0,220.2912,220.5713,220.246,220.4087,14252.0
2021-06-30 15:40:00,243.91,244.29,243.91,244.15,14554.0,220.3816,220.7249,220.3816,220.5984,14554.0
2021-06-30 15:45:00,244.18,244.39,244.09,244.29,22845.0,220.6255,220.8153,220.5442,220.7249,22845.0
2021-06-30 15:50:00,244.15,244.36,244.02,244.34,37149.0,220.5984,220.7882,220.4809,220.7701,37149.0
2021-06-30 15:55:00,244.39,244.56,243.81,243.81,78761.0,220.8153,220.9689,220.2912,220.2912,78761.0
2021-07-01 09:30:00,244.99,245.68,244.28,244.28,20539.0,221.3574,221.9808,220.7159,220.7159,20539.0
2021-07-01 09:35:00,244.42,244.42,242.81,243.55,8422.0,220.8424,220.8424,219.3877,220.0563,8422.0
2021-07-01 09:40:00,243.31,243.69,243.06,243.68,3017.0,219.8394,220.1828,219.6136,220.1737,3017.0
2021-07-01 09:45:00,243.78,243.78,242.55,242.97,3997.0,220.2641,220.2641,219.1527,219.5322,3997.0
2021-07-01 09:50:00,242.83,243.44,242.64,243.14,12132.0,219.4057,219.9569,219.2341,219.6858,12132.0
2021-07-01 09:55:00,243.1,243.43,243.03,243.27,6622.0,219.6497,219.9479,219.5864,219.8033,6622.0
2021-07-01 10:00:00,243.18,243.24,242.84,242.84,6145.0,219.722,219.7762,219.4148,219.4148,6145.0
2021-07-01 10:05:00,242.96,244.16,242.96,243.87,7157.0,219.5232,220.6074,219.5232,220.3454,7157.0
2021-07-01 10:10:00,243.75,243.75,243.13,243.37,4240.0,220.237,220.237,219.6768,219.8936,4240.0
2021-07-01 10:15:00,243.48,243.82,243.32,243.82,4317.0,219.993,220.3002,219.8485,220.3002,4317.0
2021-07-01 10:20:00,243.82,243.83,243.06,243.09,5845.0,220.3002,220.3093,219.6136,219.6407,5845.0
2021-07-01 10:25:00,243.09,243.27,242.76,242.89,5978.0,219.6407,219.8033,219.3425,219.46,5978.0
2021-07-01 10:30:00,242.89,243.16,242.86,242.94,5140.0,219.46,219.7039,219.4328,219.5051,5140.0
2021-07-01 10:35:00,242.89,243.07,242.64,243.0,2477.0,219.46,219.6226,219.2341,219.5593,2477.0
2021-07-01 10:40:00,242.96,243.35,242.87,243.35,5203.0,219.5232,219.8756,219.4419,219.8756,5203.0
2021-07-01 10:45:00,243.37,243.4,243.26,243.39,2500.0,219.8936,219.9208,219.7943,219.9117,2500.0
2021-07-01 10:50:00,243.45,243.8,243.45,243.63,4198.0,219.9659,220.2822,219.9659,220.1286,4198.0
2021-07-01 10:55:00,243.66,243.75,243.41,243.41,3360.0,220.1557,220.237,219.9298,219.9298,3360.0
2021-07-01 11:00:00,243.47,243.73,243.47,243.73,2557.0,219.984,220.2189,219.984,220.2189,2557.0
2021-07-01 11:05:00,243.76,244.11,243.74,244.03,5030.0,220.246,220.5623,220.228,220.49,5030.0
2021-07-01 11:10:00,243.9,243.92,243.58,243.76,5555.0,220.3725,220.3906,220.0834,220.246,5555.0
2021-07-01 11:15:00,243.85,244.04,243.78,243.99,6826.0,220.3273,220.499,220.2641,220.4538,6826.0
2021-07-01 11:20:00,243.97,243.97,243.59,243.65,7614.0,220.4358,220.4358,220.0924,220.1466,7614.0
2021-07-01 11:25:00,243.59,243.93,243.55,243.79,14951.0,220.0924,220.3996,220.0563,220.2731,14951.0
2021-07-01 11:30:00,243.76,243.76,243.24,243.42,2867.0,220.246,220.246,219.7762,219.9388,2867.0
2021-07-01 11:35:00,243.45,243.47,243.1,243.15,2662.0,219.9659,219.984,219.6497,219.6949,2662.0
2021-07-01 11:40:00,243.12,243.13,242.92,243.01,4400.0,219.6678,219.6768,219.4871,219.5684,4400.0
2021-07-01 11:45:00,243.0,243.02,242.8,242.98,4936.0,219.5593,219.5774,219.3786,219.5413,4936.0
2021-07-01 11:50:00,242.98,243.02,242.59,242.65,12028.0,219.5413,219.5774,219.1889,219.2431,12028.0
2021-07-01 11:55:00,242.62,242.69,242.45,242.45,4477.0,219.216,219.2792,219.0624,219.0624,4477.0
2021-07-01 12:00:00,242.6,243.01,242.6,242.96,15840.0,219.1979,219.5684,219.1979,219.5232,15840.0
2021-07-01 12:05:00,242.96,242.96,242.59,242.76,4255.0,219.5232,219.5232,219.1889,219.3425,4255.0
2021-07-01 12:10:00,242.76,242.91,242.53,242.53,2994.0,219.3425,219.478,219.1347,219.1347,2994.0
2021-07-01 12:15:00,242.58,242.75,242.5,242.58,5201.0,219.1799,219.3335,219.1076,219.1799,5201.0
2021-07-01 12:20:00,242.5,242.6,241.91,242.0,8771.0,219.1076,219.1979,218.5745,218.6558,8771.0
2021-07-01 12:25:00,242.03,242.07,241.6,241.99,6134.0,218.6829,218.7191,218.2944,218.6468,6134.0
2021-07-01 12:30:00,242.05,242.32,242.01,242.12,4690.0,218.701,218.9449,218.6648,218.7642,4690.0
2021-07-01 12:35:00,242.17,242.34,242.07,242.12,8022.0,218.8094,218.963,218.7191,218.7642,8022.0
2021-07-01 12:40:00,242.08,242.4,241.97,242.34,5936.0,218.7281,219.0172,218.6287,218.963,5936.0
2021-07-01 12:45:00,242.18,242.28,242.15,242.19,2345.0,218.8184,218.9088,218.7913,218.8275,2345.0
2021-07-01 12:50:00,242.25,242.25,241.95,241.96,4109.0,218.8817,218.8817,218.6106,218.6197,4109.0
2021-07-01 12:55:00,242.01,242.02,241.78,241.91,7269.0,218.6648,218.6739,218.457,218.5745,7269.0
2021-07-01 13:00:00,241.95,242.1,241.87,242.1,3551.0,218.6106,218.7462,218.5383,218.7462,3551.0
2021-07-01 13:05:00,242.13,242.35,242.08,242.08,4634.0,218.7733,218.972,218.7281,218.7281,4634.0
2021-07-01 13:10:00,242.09,242.1,241.59,241.74,10291.0,218.7371,218.7462,218.2854,218.4209,10291.0
2021-07-01 13:15:00,241.74,241.89,241.52,241.75,15500.0,218.4209,218.5564,218.2221,218.4299,15500.0
2021-07-01 13:20:00,241.77,241.85,241.65,241.66,6800.0,218.448,218.5203,218.3396,218.3486,6800.0
2021-07-01 13:25:00,241.6,241.76,241.36,241.4,9754.0,218.2944,218.439,218.0775,218.1137,9754.0
2021-07-01 13:30:00,241.38,241.66,241.2,241.66,8208.0,218.0956,218.3486,217.933,218.3486,8208.0
2021-07-01 13:35:00,241.54,241.63,241.45,241.49,5095.0,218.2402,218.3215,218.1589,218.195,5095.0
2021-07-01 13:40:00,241.52,241.57,241.29,241.38,10880.0,218.2221,218.2673,218.0143,218.0956,10880.0
2021-07-01 13:45:00,241.44,241.79,241.35,241.79,7101.0,218.1498,218.4661,218.0685,218.4661,7101.0
2021-07-01 13:50:00,241.83,241.93,241.76,241.77,4497.0,218.5022,218.5926,218.439,218.448,4497.0
2021-07-01 13:55:00,241.79,241.84,241.64,241.76,3442.0,218.4661,218.5112,218.3305,218.439,3442.0
2021-07-01 14:00:00,241.75,241.76,241.5,241.57,3803.0,218.4299,218.439,218.204,218.2673,3803.0
2021-07-01 14:05:00,241.5,241.5,241.27,241.27,3448.0,218.204,218.204,217.9962,217.9962,3448.0
2021-07-01 14:10:00,241.25,241.25,240.96,241.17,5288.0,217.9782,217.9782,217.7161,217.9059,5288.0
2021-07-01 14:15:00,241.13,241.26,241.04,241.16,4954.0,217.8697,217.9872,217.7884,217.8968,4954.0
2021-07-01 14:20:00,241.16,241.37,240.91,241.37,7337.0,217.8968,218.0866,217.6709,218.0866,7337.0
2021-07-01 14:25:00,241.31,241.43,241.17,241.37,4936.0,218.0324,218.1408,217.9059,218.0866,4936.0
2021-07-01 14:30:00,241.37,241.54,241.2,241.54,6101.0,218.0866,218.2402,217.933,218.2402,6101.0
2021-07-01 14:35:00,241.45,241.46,241.2,241.2,1874.0,218.1589,218.1679,217.933,217.933,1874.0
2021-07-01 14:40:00,241.22,241.53,241.21,241.4,4968.0,217.951,218.2311,217.942,218.1137,4968.0
2021-07-01 14:45:00,241.37,241.45,241.27,241.45,4545.0,218.0866,218.1589,217.9962,218.1589,4545.0
2021-07-01 14:50:00,241.42,241.54,241.34,241.5,3695.0,218.1318,218.2402,218.0595,218.204,3695.0
2021-07-01 14:55:00,241.46,241.64,241.45,241.47,7200.0,218.1679,218.3305,218.1589,218.1769,7200.0
2021-07-01 15:00:00,241.5,241.63,241.46,241.59,3804.0,218.204,218.3215,218.1679,218.2854,3804.0
2021-07-01 15:05:00,241.53,241.62,241.47,241.56,4623.0,218.2311,218.3125,218.1769,218.2582,4623.0
2021-07-01 15:10:00,241.61,241.91,241.55,241.79,10635.0,218.3034,218.5745,218.2492,218.4661,10635.0
2021-07-01 15:15:00,241.8,241.93,241.75,241.9,5575.0,218.4751,218.5926,218.4299,218.5655,5575.0
2021-07-01 15:20:00,241.84,241.92,241.72,241.78,6148.0,218.5112,218.5835,218.4028,218.457,6148.0
2021-07-01 15:25:00,241.8,241.98,241.72,241.86,7210.0,218.4751,218.6377,218.4028,218.5293,7210.0
2021-07-01 15:30:00,241.88,241.94,241.55,241.56,6229.0,218.5474,218.6016,218.2492,218.2582,6229.0
2021-07-01 15:35:00,241.62,241.69,241.59,241.67,7171.0,218.3125,218.3757,218.2854,218.3576,7171.0
2021-07-01 15:40:00,241.67,241.67,241.35,241.53,20162.0,218.3576,218.3576,218.0685,218.2311,20162.0
2021-07-01 15:45:00,241.53,241.53,241.13,241.37,36253.0,218.2311,218.2311,217.8697,218.0866,36253.0
2021-07-01 15:50:00,241.39,241.52,241.28,241.35,35489.0,218.1046,218.2221,218.0053,218.0685,35489.0
2021-07-01 15:55:00,241.32,242.12,241.32,242.12,74854.0,218.0414,218.7642,218.0414,218.7642,74854.0
2021-07-02 09:30:00,242.86,242.9,242.0,242.02,17307.0,219.4328,219.469,218.6558,218.6739,17307.0
2021-07-02 09:35:00,242.09,242.36,241.75,242.04,3263.0,218.7371,218.9811,218.4299,218.6919,3263.0
2021-07-02 09:40:00,242.22,242.48,242.08,242.36,3147.0,218.8546,219.0895,218.7281,218.9811,3147.0
2021-07-02 09:45:00,242.21,242.27,242.0,242.1,2168.0,218.8455,218.8998,218.6558,218.7462,2168.0
2021-07-02 09:50:00,242.22,242.8,242.11,242.4,8867.0,218.8546,219.3786,218.7552,219.0172,8867.0
2021-07-02 09:55:00,241.96,242.11,241.89,241.94,1255.0,218.6197,218.7552,218.5564,218.6016,1255.0
2021-07-02 10:00:00,242.01,242.53,242.01,242.53,1931.0,218.6648,219.1347,218.6648,219.1347,1931.0
2021-07-02 10:05:00,242.31,242.31,241.6,241.78,18432.0,218.9359,218.9359,218.2944,218.457,18432.0
2021-07-02 10:10:00,241.59,241.74,241.43,241.5,2385.0,218.2854,218.4209,218.1408,218.204,2385.0
2021-07-02 10:15:00,241.55,242.05,241.55,241.81,2908.0,218.2492,218.701,218.2492,218.4841,2908.0
2021-07-02 10:20:00,241.68,241.79,241.59,241.78,2058.0,218.3667,218.4661,218.2854,218.457,2058.0
2021-07-02 10:25:00,241.72,241.75,241.56,241.75,2229.0,218.4028,218.4299,218.2582,218.4299,2229.0
2021-07-02 10:30:00,241.76,241.98,241.67,241.78,13169.0,218.439,218.6377,218.3576,218.457,13169.0
2021-07-02 10:35:00,241.8,242.02,241.66,241.81,5857.0,218.4751,218.6739,218.3486,218.4841,5857.0
2021-07-02 10:40:00,241.78,241.85,241.57,241.73,5786.0,218.457,218.5203,218.2673,218.4118,5786.0
2021-07-02 10:45:00,241.79,241.79,241.57,241.57,3947.0,218.4661,218.4661,218.2673,218.2673,3947.0
2021-07-02 10:50:00,241.5,241.8,241.49,241.74,3194.0,218.204,218.4751,218.195,218.4209,3194.0
2021-07-02 10:55:00,241.75,241.75,241.47,241.68,3860.0,218.4299,218.4299,218.1769,218.3667,3860.0
2021-07-02 11:00:00,241.71,241.75,241.32,241.38,2550.0,218.3938,218.4299,218.0414,218.0956,2550.0
2021-07-02 11:05:00,241.4,241.48,241.17,241.17,1028.0,218.1137,218.186,217.9059,217.9059,1028.0
2021-07-02 11:10:00,241.21,241.31,241.17,241.31,948.0,217.942,218.0324,217.9059,218.0324,948.0
2021-07-02 11:15:00,241.3,241.55,241.3,241.55,1025.0,218.0233,218.2492,218.0233,218.2492,1025.0
2021-07-02 11:20:00,241.57,241.75,241.56,241.72,10251.0,218.2673,218.4299,218.2582,218.4028,10251.0
2021-07-02 11:25:00,241.75,241.86,241.73,241.84,1400.0,218.4299,218.5293,218.4118,218.5112,1400.0
2021-07-02 11:30:00,241.77,241.89,241.57,241.57,2450.0,218.448,218.5564,218.2673,218.2673,2450.0
2021-07-02 11:35:00,241.44,241.54,241.36,241.36,1601.0,218.1498,218.2402,218.0775,218.0775,1601.0
2021-07-02 11:40:00,241.43,241.43,241.28,241.29,522.0,218.1408,218.1408,218.0053,218.0143,522.0
2021-07-02 11:45:00,241.35,241.49,241.32,241.49,1175.0,218.0685,218.195,218.0414,218.195,1175.0
2021-07-02 11:50:00,241.53,241.6,241.22,241.34,2304.0,218.2311,218.2944,217.951,218.0595,2304.0
2021-07-02 11:55:00,241.36,241.36,241.07,241.16,6126.0,218.0775,218.0775,217.8155,217.8968,6126.0
2021-07-02 12:00:00,241.22,241.23,241.08,241.23,817.0,217.951,217.9601,217.8246,217.9601,817.0
2021-07-02 12:05:00,241.22,241.3,241.1,241.3,1501.0,217.951,218.0233,217.8426,218.0233,1501.0
2021-07-02 12:10:00,241.29,241.3,240.96,240.98,1717.0,218.0143,218.0233,217.7161,217.7342,1717.0
2021-07-02 12:15:00,240.98,241.1,240.9,241.09,1065.0,217.7342,217.8426,217.6619,217.8336,1065.0
2021-07-02 12:20:00,241.06,241.06,240.91,241.0,928.0,217.8065,217.8065,217.6709,217.7523,928.0
2021-07-02 12:25:00,240.88,240.94,240.81,240.94,1900.0,217.6438,217.6981,217.5806,217.6981,1900.0
2021-07-02 12:30:00,240.92,241.09,240.85,241.08,3275.0,217.68,217.8336,217.6167,217.8246,3275.0
2021-07-02 12:35:00,241.03,241.16,241.03,241.16,901.0,217.7794,217.8968,217.7794,217.8968,901.0
2021-07-02 12:40:00,241.34,241.49,241.34,241.47,2388.0,218.0595,218.195,218.0595,218.1769,2388.0
2021-07-02 12:45:00,241.4,241.42,241.29,241.42,1700.0,218.1137,218.1318,218.0143,218.1318,1700.0
2021-07-02 12:50:00,241.47,241.51,241.39,241.43,1620.0,218.1769,218.2131,218.1046,218.1408,1620.0
2021-07-02 12:55:00,241.36,241.5,241.28,241.47,2872.0,218.0775,218.204,218.0053,218.1769,2872.0
2021-07-02 13:00:00,241.43,241.48,241.02,241.44,5076.0,218.1408,218.186,217.7703,218.1498,5076.0
2021-07-02 13:05:00,241.54,241.61,241.47,241.57,2834.0,218.2402,218.3034,218.1769,218.2673,2834.0
2021-07-02 13:10:00,241.51,241.57,241.43,241.57,6481.0,218.2131,218.2673,218.1408,218.2673,6481.0
2021-07-02 13:15:00,241.69,242.0,241.64,241.73,9376.0,218.3757,218.6558,218.3305,218.4118,9376.0
2021-07-02 13:20:00,241.68,241.82,241.68,241.82,5002.0,218.3667,218.4932,218.3667,218.4932,5002.0
2021-07-02 13:25:00,241.84,241.95,241.84,241.94,435.0,218.5112,218.6106,218.5112,218.6016,435.0
2021-07-02 13:30:00,242.07,242.13,241.95,241.97,2516.0,218.7191,218.7733,218.6106,218.6287,2516.0
2021-07-02 13:35:00,242.12,242.26,242.1,242.16,1331.0,218.7642,218.8907,218.7462,218.8004,1331.0
2021-07-02 13:40:00,242.16,242.31,242.15,242.22,1005.0,218.8004,218.9359,218.7913,218.8546,1005.0
2021-07-02 13:45:00,242.19,242.23,242.19,242.23,491.0,218.8275,218.8636,218.8275,218.8636,491.0
2021-07-02 13:50:00,242.17,242.26,241.94,241.95,1887.0,218.8094,218.8907,218.6016,218.6106,1887.0
2021-07-02 13:55:00,241.94,241.99,241.84,241.88,2897.0,218.6016,218.6468,218.5112,218.5474,2897.0
2021-07-02 14:00:00,241.91,242.0,241.86,241.96,1051.0,218.5745,218.6558,218.5293,218.6197,1051.0
2021-07-02 14:05:00,241.97,242.18,241.97,242.17,3388.0,218.6287,218.8184,218.6287,218.8094,3388.0
2021-07-02 14:10:00,242.13,242.17,241.98,242.05,2100.0,218.7733,218.8094,218.6377,218.701,2100.0
2021-07-02 14:15:00,241.96,241.96,241.71,241.76,2145.0,218.6197,218.6197,218.3938,218.439,2145.0
2021-07-02 14:20:00,241.81,241.94,241.81,241.92,2010.0,218.4841,218.6016,218.4841,218.5835,2010.0
2021-07-02 14:25:00,241.88,241.96,241.78,241.96,1282.0,218.5474,218.6197,218.457,218.6197,1282.0
2021-07-02 14:30:00,241.94,241.99,241.92,241.98,1518.0,218.6016,218.6468,218.5835,218.6377,1518.0
2021-07-02 14:35:00,242.03,242.07,241.89,242.0,2502.0,218.6829,218.7191,218.5564,218.6558,2502.0
2021-07-02 14:40:00,242.12,242.15,242.01,242.1,2234.0,218.7642,218.7913,218.6648,218.7462,2234.0
2021-07-02 14:45:00,241.98,242.0,241.93,241.97,676.0,218.6377,218.6558,218.5926,218.6287,676.0
2021-07-02 14:50:00,241.98,242.04,241.92,241.92,1100.0,218.6377,218.6919,218.5835,218.5835,1100.0
2021-07-02 14:55:00,241.96,242.01,241.84,241.84,2800.0,218.6197,218.6648,218.5112,218.5112,2800.0
2021-07-02 15:00:00,241.87,242.14,241.86,241.92,5203.0,218.5383,218.7823,218.5293,218.5835,5203.0
2021-07-02 15:05:00,241.96,242.17,241.95,242.15,2579.0,218.6197,218.8094,218.6106,218.7913,2579.0
2021-07-02 15:10:00,242.15,242.23,242.02,242.15,3508.0,218.7913,218.8636,218.6739,218.7913,3508.0
2021-07-02 15:15:00,242.13,242.13,242.08,242.1,1102.0,218.7733,218.7733,218.7281,218.7462,1102.0
2021-07-02 15:20:00,242.06,242.23,242.02,242.03,5347.0,218.71,218.8636,218.6739,218.6829,5347.0
2021-07-02 15:25:00,242.0,242.09,241.97,241.98,3388.0,218.6558,218.7371,218.6287,218.6377,3388.0
2021-07-02 15:30:00,241.94,241.98,241.77,241.77,3684.0,218.6016,218.6377,218.448,218.448,3684.0
2021-07-02 15:35:00,241.77,241.77,241.55,241.63,6129.0,218.448,218.448,218.2492,218.3215,6129.0
2021-07-02 15:40:00,241.63,241.68,241.31,241.37,10182.0,218.3215,218.3667,218.0324,218.0866,10182.0
2021-07-02 15:45:00,241.32,241.59,241.23,241.4,10608.0,218.0414,218.2854,217.9601,218.1137,10608.0
2021-07-02 15:50:00,241.38,241.58,241.38,241.38,23225.0,218.0956,218.2763,218.0956,218.0956,23225.0
2021-07-02 15:55:00,241.38,242.09,241.18,241.84,93354.0,218.0956,218.7371,217.9149,218.5112,93354.0
2021-07-06 09:30:00,241.11,241.41,238.87,239.01,46568.0,217.8517,218.1227,215.8277,215.9542,46568.0
2021-07-06 09:35:00,239.05,239.51,238.91,239.14,16203.0,215.9904,216.406,215.8639,216.0717,16203.0
2021-07-06 09:40:00,239.11,239.27,238.92,239.09,4909.0,216.0446,216.1892,215.8729,216.0265,4909.0
2021-07-06 09:45:00,239.11,239.83,239.1,239.59,6287.0,216.0446,216.6951,216.0355,216.4783,6287.0
2021-07-06 09:50:00,239.6,239.6,238.78,238.85,3713.0,216.4873,216.4873,215.7464,215.8097,3713.0
2021-07-06 09:55:00,238.55,238.77,238.32,238.4,4244.0,215.5386,215.7374,215.3308,215.4031,4244.0
2021-07-06 10:00:00,238.34,238.35,237.0,237.12,5520.0,215.3489,215.3579,214.1381,214.2465,5520.0
2021-07-06 10:05:00,237.12,237.12,236.14,236.17,3755.0,214.2465,214.2465,213.3611,213.3882,3755.0
2021-07-06 10:10:00,236.22,236.33,235.87,236.0,7044.0,213.4334,213.5328,213.1171,213.2346,7044.0
2021-07-06 10:15:00,235.85,236.12,235.59,235.99,6770.0,213.0991,213.343,212.8641,213.2256,6770.0
2021-07-06 10:20:00,236.02,236.28,235.74,235.88,1738.0,213.2527,213.4876,212.9997,213.1262,1738.0
2021-07-06 10:25:00,235.83,235.91,235.42,235.42,6187.0,213.081,213.1533,212.7105,212.7105,6187.0
2021-07-06 10:30:00,235.3,235.54,235.1,235.13,6525.0,212.6021,212.819,212.4214,212.4485,6525.0
2021-07-06 10:35:00,235.25,235.48,235.0,235.24,8105.0,212.5569,212.7647,212.331,212.5479,8105.0
2021-07-06 10:40:00,235.24,235.68,234.24,234.83,24139.0,212.5479,212.9455,211.6444,212.1774,24139.0
2021-07-06 10:45:00,234.9,234.91,234.17,234.71,6349.0,212.2407,212.2497,211.5811,212.069,6349.0
2021-07-06 10:50:00,234.65,234.82,234.47,234.67,4699.0,212.0148,212.1684,211.8522,212.0329,4699.0
2021-07-06 10:55:00,234.63,234.63,234.2,234.25,3273.0,211.9967,211.9967,211.6082,211.6534,3273.0
2021-07-06 11:00:00,234.32,234.4,233.35,233.5,11484.0,211.7166,211.7889,210.8402,210.9757,11484.0
2021-07-06 11:05:00,233.34,233.79,233.11,233.72,8117.0,210.8312,211.2378,210.6234,211.1745,8117.0
2021-07-06 11:10:00,233.64,234.13,233.59,234.13,5420.0,211.1022,211.545,211.0571,211.545,5420.0
2021-07-06 11:15:00,234.1,234.37,234.1,234.27,2991.0,211.5179,211.7618,211.5179,211.6715,2991.0
2021-07-06 11:20:00,234.34,234.35,234.1,234.1,4090.0,211.7347,211.7438,211.5179,211.5179,4090.0
2021-07-06 11:25:00,234.13,234.65,233.93,234.59,5314.0,211.545,212.0148,211.3643,211.9606,5314.0
2021-07-06 11:30:00,234.61,235.21,234.61,235.0,5742.0,211.9787,212.5208,211.9787,212.331,5742.0
2021-07-06 11:35:00,235.08,235.32,235.0,235.32,4101.0,212.4033,212.6202,212.331,212.6202,4101.0
2021-07-06 11:40:00,235.32,235.82,235.29,235.8,4918.0,212.6202,213.0719,212.5931,213.0539,4918.0
2021-07-06 11:45:00,235.7,236.08,235.39,236.08,9907.0,212.9635,213.3069,212.6834,213.3069,9907.0
2021-07-06 11:50:00,235.98,235.98,235.36,235.36,4768.0,213.2165,213.2165,212.6563,212.6563,4768.0
2021-07-06 11:55:00,235.54,235.64,234.87,235.39,25850.0,212.819,212.9093,212.2136,212.6834,25850.0
2021-07-06 12:00:00,235.27,235.32,234.82,235.07,4365.0,212.575,212.6202,212.1684,212.3943,4365.0
2021-07-06 12:05:00,235.0,235.1,234.72,234.96,6289.0,212.331,212.4214,212.0781,212.2949,6289.0
2021-07-06 12:10:00,235.14,235.6,235.14,235.56,4223.0,212.4575,212.8732,212.4575,212.837,4223.0
2021-07-06 12:15:00,235.63,235.85,235.55,235.79,12517.0,212.9003,213.0991,212.828,213.0448,12517.0
2021-07-06 12:20:00,235.77,235.81,235.31,235.31,3468.0,213.0268,213.0629,212.6111,212.6111,3468.0
2021-07-06 12:25:00,235.07,235.28,234.95,235.28,5614.0,212.3943,212.584,212.2859,212.584,5614.0
2021-07-06 12:30:00,235.27,235.27,235.03,235.18,3870.0,212.575,212.575,212.3582,212.4937,3870.0
2021-07-06 12:35:00,235.28,235.5,235.27,235.32,3642.0,212.584,212.7828,212.575,212.6202,3642.0
2021-07-06 12:40:00,235.24,235.31,235.08,235.18,2618.0,212.5479,212.6111,212.4033,212.4937,2618.0
2021-07-06 12:45:00,235.27,235.5,235.16,235.49,4394.0,212.575,212.7828,212.4756,212.7738,4394.0
2021-07-06 12:50:00,235.49,235.55,235.23,235.38,3314.0,212.7738,212.828,212.5389,212.6744,3314.0
2021-07-06 12:55:00,235.41,235.48,235.26,235.47,2724.0,212.7015,212.7647,212.566,212.7557,2724.0
2021-07-06 13:00:00,235.52,235.78,235.52,235.68,9357.0,212.8009,213.0358,212.8009,212.9455,9357.0
2021-07-06 13:05:00,235.71,235.71,235.45,235.6,2014.0,212.9726,212.9726,212.7376,212.8732,2014.0
2021-07-06 13:10:00,235.59,235.59,235.39,235.5,2008.0,212.8641,212.8641,212.6834,212.7828,2008.0
2021-07-06 13:15:00,235.43,235.8,235.43,235.75,2695.0,212.7196,213.0539,212.7196,213.0087,2695.0
2021-07-06 13:20:00,235.71,235.8,235.59,235.72,2033.0,212.9726,213.0539,212.8641,212.9816,2033.0
2021-07-06 13:25:00,235.71,235.77,235.45,235.62,11549.0,212.9726,213.0268,212.7376,212.8912,11549.0
2021-07-06 13:30:00,235.58,235.83,235.57,235.83,2748.0,212.8551,213.081,212.8461,213.081,2748.0
2021-07-06 13:35:00,235.85,236.01,235.68,235.86,3207.0,213.0991,213.2436,212.9455,213.1081,3207.0
2021-07-06 13:40:00,235.86,235.91,235.72,235.91,1942.0,213.1081,213.1533,212.9816,213.1533,1942.0
2021-07-06 13:45:00,235.78,235.78,235.71,235.78,1439.0,213.0358,213.0358,212.9726,213.0358,1439.0
2021-07-06 13:50:00,235.81,236.03,235.81,236.03,1946.0,213.0629,213.2617,213.0629,213.2617,1946.0
2021-07-06 13:55:00,236.06,236.42,236.06,236.36,5377.0,213.2888,213.6141,213.2888,213.5599,5377.0
2021-07-06 14:00:00,236.33,236.52,236.27,236.46,5002.0,213.5328,213.7044,213.4785,213.6502,5002.0
2021-07-06 14:05:00,236.49,236.49,236.3,236.48,2801.0,213.6773,213.6773,213.5056,213.6683,2801.0
2021-07-06 14:10:00,236.46,236.46,236.11,236.18,3853.0,213.6502,213.6502,213.334,213.3972,3853.0
2021-07-06 14:15:00,236.18,236.86,236.18,236.56,12803.0,213.3972,214.0116,213.3972,213.7406,12803.0
2021-07-06 14:20:00,236.66,236.8,236.42,236.69,4654.0,213.8309,213.9574,213.6141,213.858,4654.0
2021-07-06 14:25:00,236.67,236.7,236.6,236.64,1700.0,213.84,213.8671,213.7767,213.8128,1700.0
2021-07-06 14:30:00,236.66,236.69,236.55,236.64,4917.0,213.8309,213.858,213.7315,213.8128,4917.0
2021-07-06 14:35:00,236.65,236.65,236.45,236.48,2359.0,213.8219,213.8219,213.6412,213.6683,2359.0
2021-07-06 14:40:00,236.53,236.56,236.41,236.56,1976.0,213.7135,213.7406,213.605,213.7406,1976.0
2021-07-06 14:45:00,236.48,236.57,236.39,236.52,2832.0,213.6683,213.7496,213.587,213.7044,2832.0
2021-07-06 14:50:00,236.47,236.58,236.25,236.26,6446.0,213.6592,213.7586,213.4605,213.4695,6446.0
2021-07-06 14:55:00,236.31,236.36,236.23,236.29,2185.0,213.5147,213.5599,213.4424,213.4966,2185.0
2021-07-06 15:00:00,236.25,236.37,236.2,236.34,4336.0,213.4605,213.5689,213.4153,213.5418,4336.0
2021-07-06 15:05:00,236.34,236.38,236.26,236.38,3496.0,213.5418,213.5779,213.4695,213.5779,3496.0
2021-07-06 15:10:00,236.39,236.5,236.26,236.26,3618.0,213.587,213.6864,213.4695,213.4695,3618.0
2021-07-06 15:15:00,236.3,236.33,236.22,236.23,3140.0,213.5056,213.5328,213.4334,213.4424,3140.0
2021-07-06 15:20:00,236.24,236.29,236.03,236.24,5414.0,213.4514,213.4966,213.2617,213.4514,5414.0
2021-07-06 15:25:00,236.25,236.33,236.22,236.29,4520.0,213.4605,213.5328,213.4334,213.4966,4520.0
2021-07-06 15:30:00,236.3,236.34,236.02,236.15,4518.0,213.5056,213.5418,213.2527,213.3701,4518.0
2021-07-06 15:35:00,236.19,236.5,236.19,236.43,6395.0,213.4063,213.6864,213.4063,213.6231,6395.0
2021-07-06 15:40:00,236.43,236.43,236.06,236.18,6809.0,213.6231,213.6231,213.2888,213.3972,6809.0
2021-07-06 15:45:00,236.21,236.6,236.17,236.54,8679.0,213.4243,213.7767,213.3882,213.7225,8679.0
2021-07-06 15:50:00,236.63,236.63,236.12,236.13,16741.0,213.8038,213.8038,213.343,213.352,16741.0
2021-07-06 15:55:00,236.18,236.35,236.02,236.3,53423.0,213.3972,213.5508,213.2527,213.5056,53423.0
2021-07-07 09:30:00,234.61,237.73,234.61,237.2,31026.0,211.9787,214.7977,211.9787,214.3188,31026.0
2021-07-07 09:35:00,237.3,237.74,237.26,237.29,2908.0,214.4092,214.8067,214.373,214.4001,2908.0
2021-07-07 09:40:00,237.17,237.17,236.52,236.82,2201.0,214.2917,214.2917,213.7044,213.9755,2201.0
2021-07-07 09:45:00,237.0,237.27,236.66,237.11,2863.0,214.1381,214.3821,213.8309,214.2375,2863.0
2021-07-07 09:50:00,237.24,237.57,237.02,237.07,5651.0,214.355,214.6531,214.1562,214.2014,5651.0
2021-07-07 09:55:00,237.12,237.42,236.91,237.28,2123.0,214.2465,214.5176,214.0568,214.3911,2123.0
2021-07-07 10:00:00,237.22,237.35,236.99,236.99,2725.0,214.3369,214.4544,214.1291,214.1291,2725.0
2021-07-07 10:05:00,237.09,237.24,236.98,237.15,2212.0,214.2194,214.355,214.1201,214.2737,2212.0
2021-07-07 10:10:00,237.31,237.31,236.68,236.71,4803.0,214.4182,214.4182,213.849,213.8761,4803.0
2021-07-07 10:15:00,236.69,236.78,236.52,236.6,1401.0,213.858,213.9393,213.7044,213.7767,1401.0
2021-07-07 10:20:00,236.54,236.68,236.35,236.61,3002.0,213.7225,213.849,213.5508,213.7857,3002.0
2021-07-07 10:25:00,236.63,236.63,235.83,235.89,814.0,213.8038,213.8038,213.081,213.1352,814.0
2021-07-07 10:30:00,235.94,236.0,235.66,235.76,4401.0,213.1804,213.2346,212.9274,213.0177,4401.0
2021-07-07 10:35:00,235.68,235.98,235.64,235.98,997.0,212.9455,213.2165,212.9093,213.2165,997.0
2021-07-07 10:40:00,235.88,236.1,235.88,235.91,2274.0,213.1262,213.3249,213.1262,213.1533,2274.0
2021-07-07 10:45:00,235.85,236.5,235.85,236.3,3691.0,213.0991,213.6864,213.0991,213.5056,3691.0
2021-07-07 10:50:00,236.08,236.33,236.08,236.13,1811.0,213.3069,213.5328,213.3069,213.352,1811.0
2021-07-07 10:55:00,236.06,236.07,235.96,235.97,562.0,213.2888,213.2978,213.1984,213.2075,562.0
2021-07-07 11:00:00,236.13,236.57,236.13,236.57,1242.0,213.352,213.7496,213.352,213.7496,1242.0
2021-07-07 11:05:00,236.65,237.21,236.65,237.12,2085.0,213.8219,214.3279,213.8219,214.2465,2085.0
2021-07-07 11:10:00,237.2,237.5,237.15,237.46,1774.0,214.3188,214.5899,214.2737,214.5537,1774.0
2021-07-07 11:15:00,237.51,237.55,237.32,237.4,1570.0,214.5989,214.6351,214.4273,214.4995,1570.0
2021-07-07 11:20:00,237.56,237.95,237.56,237.71,7697.0,214.6441,214.9965,214.6441,214.7796,7697.0
2021-07-07 11:25:00,237.76,238.0,237.59,238.0,6052.0,214.8248,215.0417,214.6712,215.0417,6052.0
2021-07-07 11:30:00,238.01,238.23,237.97,238.01,2293.0,215.0507,215.2495,215.0146,215.0507,2293.0
2021-07-07 11:35:00,238.24,238.7,238.24,238.5,3859.0,215.2585,215.6741,215.2585,215.4934,3859.0
2021-07-07 11:40:00,238.47,238.47,238.18,238.18,1672.0,215.4663,215.4663,215.2043,215.2043,1672.0
2021-07-07 11:45:00,238.09,238.09,237.79,237.83,1899.0,215.123,215.123,214.8519,214.8881,1899.0
2021-07-07 11:50:00,237.91,237.97,237.45,237.45,3101.0,214.9603,215.0146,214.5447,214.5447,3101.0
2021-07-07 11:55:00,237.39,237.45,236.8,237.32,7020.0,214.4905,214.5447,213.9574,214.4273,7020.0
2021-07-07 12:00:00,237.29,237.38,237.15,237.33,2446.0,214.4001,214.4815,214.2737,214.4363,2446.0
2021-07-07 12:05:00,237.41,237.41,237.22,237.24,1700.0,214.5086,214.5086,214.3369,214.355,1700.0
2021-07-07 12:10:00,237.21,237.41,237.16,237.38,2282.0,214.3279,214.5086,214.2827,214.4815,2282.0
2021-07-07 12:15:00,237.28,237.39,237.13,237.39,2800.0,214.3911,214.4905,214.2556,214.4905,2800.0
2021-07-07 12:20:00,237.39,237.52,237.15,237.28,1907.0,214.4905,214.608,214.2737,214.3911,1907.0
2021-07-07 12:25:00,237.27,237.34,237.08,237.09,1139.0,214.3821,214.4453,214.2104,214.2194,1139.0
2021-07-07 12:30:00,237.09,237.46,237.09,237.46,2315.0,214.2194,214.5537,214.2194,214.5537,2315.0
2021-07-07 12:35:00,237.53,237.57,237.26,237.27,1056.0,214.617,214.6531,214.373,214.3821,1056.0
2021-07-07 12:40:00,237.19,237.19,236.98,236.98,3000.0,214.3098,214.3098,214.1201,214.1201,3000.0
2021-07-07 12:45:00,236.87,237.22,236.81,237.22,2880.0,214.0207,214.3369,213.9665,214.3369,2880.0
2021-07-07 12:50:00,237.2,237.37,237.1,237.37,3723.0,214.3188,214.4724,214.2285,214.4724,3723.0
2021-07-07 12:55:00,237.38,237.57,237.23,237.57,3117.0,214.4815,214.6531,214.3459,214.6531,3117.0
2021-07-07 13:00:00,237.59,237.7,237.5,237.64,2770.0,214.6712,214.7706,214.5899,214.7164,2770.0
2021-07-07 13:05:00,237.76,237.99,237.76,237.89,8078.0,214.8248,215.0326,214.8248,214.9423,8078.0
2021-07-07 13:10:00,237.91,238.08,237.84,237.96,3731.0,214.9603,215.1139,214.8971,215.0055,3731.0
2021-07-07 13:15:00,237.94,237.98,237.61,237.68,8893.0,214.9874,215.0236,214.6893,214.7525,8893.0
2021-07-07 13:20:00,237.62,237.62,237.27,237.3,4791.0,214.6983,214.6983,214.3821,214.4092,4791.0
2021-07-07 13:25:00,237.3,237.46,237.24,237.46,2944.0,214.4092,214.5537,214.355,214.5537,2944.0
2021-07-07 13:30:00,237.44,237.55,237.31,237.36,1478.0,214.5357,214.6351,214.4182,214.4634,1478.0
2021-07-07 13:35:00,237.41,237.51,237.36,237.5,2286.0,214.5086,214.5989,214.4634,214.5899,2286.0
2021-07-07 13:40:00,237.54,237.67,237.49,237.67,2026.0,214.626,214.7435,214.5809,214.7435,2026.0
2021-07-07 13:45:00,237.69,237.82,237.64,237.82,3575.0,214.7616,214.879,214.7164,214.879,3575.0
2021-07-07 13:50:00,237.85,237.87,237.58,237.63,3233.0,214.9061,214.9242,214.6622,214.7074,3233.0
2021-07-07 13:55:00,237.6,237.83,237.47,237.47,4151.0,214.6802,214.8881,214.5628,214.5628,4151.0
2021-07-07 14:00:00,237.48,237.92,237.48,237.91,4567.0,214.5718,214.9694,214.5718,214.9603,4567.0
2021-07-07 14:05:00,237.78,237.86,237.66,237.81,4083.0,214.8429,214.9152,214.7345,214.87,4083.0
2021-07-07 14:10:00,237.82,238.02,237.82,237.91,4682.0,214.879,215.0597,214.879,214.9603,4682.0
2021-07-07 14:15:00,237.96,238.16,237.73,238.16,4013.0,215.0055,215.1862,214.7977,215.1862,4013.0
2021-07-07 14:20:00,238.1,238.1,237.89,238.02,6234.0,215.132,215.132,214.9423,215.0597,6234.0
2021-07-07 14:25:00,238.02,238.22,237.98,238.09,6363.0,215.0597,215.2404,215.0236,215.123,6363.0
2021-07-07 14:30:00,238.04,238.16,237.99,238.08,2405.0,215.0778,215.1862,215.0326,215.1139,2405.0
2021-07-07 14:35:00,238.04,238.17,237.99,238.03,4423.0,215.0778,215.1953,215.0326,215.0688,4423.0
2021-07-07 14:40:00,238.06,238.24,238.06,238.17,3947.0,215.0959,215.2585,215.0959,215.1953,3947.0
2021-07-07 14:45:00,238.17,238.52,238.13,238.52,4154.0,215.1953,215.5115,215.1591,215.5115,4154.0
2021-07-07 14:50:00,238.52,238.56,238.34,238.34,4894.0,215.5115,215.5476,215.3489,215.3489,4894.0
2021-07-07 14:55:00,238.32,238.52,238.32,238.51,4741.0,215.3308,215.5115,215.3308,215.5025,4741.0
2021-07-07 15:00:00,238.59,238.71,238.57,238.71,3715.0,215.5747,215.6832,215.5567,215.6832,3715.0
2021-07-07 15:05:00,238.74,238.88,238.64,238.8,6518.0,215.7103,215.8368,215.6199,215.7645,6518.0
2021-07-07 15:10:00,238.8,239.06,238.76,239.02,8071.0,215.7645,215.9994,215.7283,215.9633,8071.0
2021-07-07 15:15:00,239.0,239.02,238.75,238.75,3146.0,215.9452,215.9633,215.7193,215.7193,3146.0
2021-07-07 15:20:00,238.74,238.91,238.7,238.71,5364.0,215.7103,215.8639,215.6741,215.6832,5364.0
2021-07-07 15:25:00,238.69,238.94,238.61,238.94,6247.0,215.6651,215.891,215.5928,215.891,6247.0
2021-07-07 15:30:00,238.9,239.2,238.85,239.2,5756.0,215.8548,216.1259,215.8097,216.1259,5756.0
2021-07-07 15:35:00,239.17,239.17,238.83,239.12,18197.0,216.0988,216.0988,215.7916,216.0536,18197.0
2021-07-07 15:40:00,239.13,239.17,238.93,239.05,7350.0,216.0627,216.0988,215.8819,215.9904,7350.0
2021-07-07 15:45:00,239.16,239.17,238.92,238.97,6728.0,216.0898,216.0988,215.8729,215.9181,6728.0
2021-07-07 15:50:00,238.95,239.28,238.88,239.0,12864.0,215.9,216.1982,215.8368,215.9452,12864.0
2021-07-07 15:55:00,238.99,239.02,238.71,238.92,32029.0,215.9362,215.9633,215.6832,215.8729,32029.0
2021-07-08 09:30:00,235.29,236.81,235.1,235.47,32487.0,212.5931,213.9665,212.4214,212.7557,32487.0
2021-07-08 09:35:00,235.31,235.66,234.61,235.02,4347.0,212.6111,212.9274,211.9787,212.3491,4347.0
2021-07-08 09:40:00,235.29,235.29,234.42,234.86,2114.0,212.5931,212.5931,211.807,212.2046,2114.0
2021-07-08 09:45:00,234.77,235.63,234.71,235.62,6717.0,212.1232,212.9003,212.069,212.8912,6717.0
2021-07-08 09:50:00,235.7,235.78,235.08,235.65,4836.0,212.9635,213.0358,212.4033,212.9183,4836.0
2021-07-08 09:55:00,235.67,236.18,235.64,235.68,3700.0,212.9364,213.3972,212.9093,212.9455,3700.0
2021-07-08 10:00:00,235.23,235.6,234.84,235.25,5238.0,212.5389,212.8732,212.1865,212.5569,5238.0
2021-07-08 10:05:00,235.22,235.88,234.96,235.66,5350.0,212.5298,213.1262,212.2949,212.9274,5350.0
2021-07-08 10:10:00,235.87,235.91,235.56,235.91,4660.0,213.1171,213.1533,212.837,213.1533,4660.0
2021-07-08 10:15:00,235.93,236.05,235.55,235.99,6217.0,213.1713,213.2798,212.828,213.2256,6217.0
2021-07-08 10:20:00,235.63,235.63,235.13,235.45,4484.0,212.9003,212.9003,212.4485,212.7376,4484.0
2021-07-08 10:25:00,235.59,236.28,234.95,236.28,8104.0,212.8641,213.4876,212.2859,213.4876,8104.0
2021-07-08 10:30:00,236.45,236.57,236.08,236.09,1701.0,213.6412,213.7496,213.3069,213.3159,1701.0
2021-07-08 10:35:00,236.19,237.18,236.19,236.72,3904.0,213.4063,214.3008,213.4063,213.8851,3904.0
2021-07-08 10:40:00,237.25,237.43,236.7,237.09,6818.0,214.364,214.5266,213.8671,214.2194,6818.0
2021-07-08 10:45:00,237.09,237.1,236.79,237.09,3426.0,214.2194,214.2285,213.9484,214.2194,3426.0
2021-07-08 10:50:00,237.2,237.82,237.18,237.66,3635.0,214.3188,214.879,214.3008,214.7345,3635.0
2021-07-08 10:55:00,237.61,237.61,236.75,236.79,4337.0,214.6893,214.6893,213.9122,213.9484,4337.0
2021-07-08 11:00:00,236.95,237.11,236.85,236.96,2853.0,214.0929,214.2375,214.0026,214.102,2853.0
2021-07-08 11:05:00,237.06,237.61,237.01,237.33,6246.0,214.1923,214.6893,214.1472,214.4363,6246.0
2021-07-08 11:10:00,237.3,237.45,237.29,237.36,2578.0,214.4092,214.5447,214.4001,214.4634,2578.0
2021-07-08 11:15:00,237.23,238.03,237.22,238.03,21299.0,214.3459,215.0688,214.3369,215.0688,21299.0
2021-07-08 11:20:00,238.15,238.53,238.05,238.16,7802.0,215.1772,215.5205,215.0868,215.1862,7802.0
2021-07-08 11:25:00,238.16,238.16,237.66,238.0,9241.0,215.1862,215.1862,214.7345,215.0417,9241.0
2021-07-08 11:30:00,237.84,238.07,237.56,237.71,4698.0,214.8971,215.1049,214.6441,214.7796,4698.0
2021-07-08 11:35:00,237.63,238.05,237.63,237.89,3653.0,214.7074,215.0868,214.7074,214.9423,3653.0
2021-07-08 11:40:00,237.91,238.12,237.81,237.92,2948.0,214.9603,215.1501,214.87,214.9694,2948.0
2021-07-08 11:45:00,237.87,238.09,237.82,237.96,2796.0,214.9242,215.123,214.879,215.0055,2796.0
2021-07-08 11:50:00,237.87,238.13,237.86,237.99,2687.0,214.9242,215.1591,214.9152,215.0326,2687.0
2021-07-08 11:55:00,237.88,238.2,237.78,238.17,5650.0,214.9332,215.2224,214.8429,215.1953,5650.0
2021-07-08 12:00:00,238.18,238.27,237.95,238.21,3017.0,215.2043,215.2856,214.9965,215.2314,3017.0
2021-07-08 12:05:00,238.14,238.44,238.07,238.39,2335.0,215.1682,215.4392,215.1049,215.394,2335.0
2021-07-08 12:10:00,238.48,238.52,238.43,238.43,1780.0,215.4754,215.5115,215.4302,215.4302,1780.0
2021-07-08 12:15:00,238.49,238.77,238.48,238.62,3022.0,215.4844,215.7374,215.4754,215.6019,3022.0
2021-07-08 12:20:00,238.66,238.66,238.42,238.42,974.0,215.638,215.638,215.4211,215.4211,974.0
2021-07-08 12:25:00,238.54,238.79,238.54,238.62,1144.0,215.5296,215.7555,215.5296,215.6019,1144.0
2021-07-08 12:30:00,238.55,239.0,238.55,238.9,1953.0,215.5386,215.9452,215.5386,215.8548,1953.0
2021-07-08 12:35:00,238.84,238.9,238.82,238.83,914.0,215.8006,215.8548,215.7826,215.7916,914.0
2021-07-08 12:40:00,238.8,238.8,238.65,238.8,1365.0,215.7645,215.7645,215.629,215.7645,1365.0
2021-07-08 12:45:00,238.91,239.11,238.84,239.11,1606.0,215.8639,216.0446,215.8006,216.0446,1606.0
2021-07-08 12:50:00,239.01,239.23,239.01,239.23,1594.0,215.9542,216.153,215.9542,216.153,1594.0
2021-07-08 12:55:00,239.23,239.27,239.04,239.04,2100.0,216.153,216.1892,215.9813,215.9813,2100.0
2021-07-08 13:00:00,238.94,238.99,238.53,238.53,3308.0,215.891,215.9362,215.5205,215.5205,3308.0
2021-07-08 13:05:00,238.52,238.52,238.34,238.5,1700.0,215.5115,215.5115,215.3489,215.4934,1700.0
2021-07-08 13:10:00,238.4,238.41,238.09,238.09,2441.0,215.4031,215.4121,215.123,215.123,2441.0
2021-07-08 13:15:00,238.09,238.27,238.09,238.27,1300.0,215.123,215.2856,215.123,215.2856,1300.0
2021-07-08 13:20:00,238.2,238.27,237.71,237.71,5938.0,215.2224,215.2856,214.7796,214.7796,5938.0
2021-07-08 13:25:00,237.79,238.04,237.78,237.99,1459.0,214.8519,215.0778,214.8429,215.0326,1459.0
2021-07-08 13:30:00,238.01,238.02,237.74,237.83,2533.0,215.0507,215.0597,214.8067,214.8881,2533.0
2021-07-08 13:35:00,237.78,237.89,237.68,237.89,3920.0,214.8429,214.9423,214.7525,214.9423,3920.0
2021-07-08 13:40:00,237.82,237.86,237.72,237.78,2522.0,214.879,214.9152,214.7887,214.8429,2522.0
2021-07-08 13:45:00,237.68,237.74,237.5,237.54,3044.0,214.7525,214.8067,214.5899,214.626,3044.0
2021-07-08 13:50:00,237.53,237.58,237.31,237.43,2322.0,214.617,214.6622,214.4182,214.5266,2322.0
2021-07-08 13:55:00,237.5,237.61,237.3,237.39,3587.0,214.5899,214.6893,214.4092,214.4905,3587.0
2021-07-08 14:00:00,237.33,237.37,237.14,237.37,2916.0,214.4363,214.4724,214.2646,214.4724,2916.0
2021-07-08 14:05:00,237.29,237.3,237.07,237.08,4403.0,214.4001,214.4092,214.2014,214.2104,4403.0
2021-07-08 14:10:00,237.13,237.28,237.05,237.21,3619.0,214.2556,214.3911,214.1833,214.3279,3619.0
2021-07-08 14:15:00,237.34,237.45,236.85,236.85,4320.0,214.4453,214.5447,214.0026,214.0026,4320.0
2021-07-08 14:20:00,236.85,237.1,236.85,237.09,3633.0,214.0026,214.2285,214.0026,214.2194,3633.0
2021-07-08 14:25:00,236.97,237.09,236.83,237.0,2846.0,214.111,214.2194,213.9845,214.1381,2846.0
2021-07-08 14:30:00,236.83,237.16,236.78,236.88,3236.0,213.9845,214.2827,213.9393,214.0297,3236.0
2021-07-08 14:35:00,236.86,237.11,236.86,237.11,4005.0,214.0116,214.2375,214.0116,214.2375,4005.0
2021-07-08 14:40:00,237.08,237.1,236.96,237.04,4628.0,214.2104,214.2285,214.102,214.1743,4628.0
2021-07-08 14:45:00,236.97,237.08,236.85,236.96,5208.0,214.111,214.2104,214.0026,214.102,5208.0
2021-07-08 14:50:00,236.93,237.29,236.93,237.21,4259.0,214.0749,214.4001,214.0749,214.3279,4259.0
2021-07-08 14:55:00,237.21,237.44,237.2,237.34,5164.0,214.3279,214.5357,214.3188,214.4453,5164.0
2021-07-08 15:00:00,237.31,237.52,237.28,237.49,9712.0,214.4182,214.608,214.3911,214.5809,9712.0
2021-07-08 15:05:00,237.52,237.7,237.32,237.37,3648.0,214.608,214.7706,214.4273,214.4724,3648.0
2021-07-08 15:10:00,237.37,237.37,237.07,237.1,5222.0,214.4724,214.4724,214.2014,214.2285,5222.0
2021-07-08 15:15:00,237.09,237.35,237.06,237.31,2485.0,214.2194,214.4544,214.1923,214.4182,2485.0
2021-07-08 15:20:00,237.34,237.63,237.34,237.57,4712.0,214.4453,214.7074,214.4453,214.6531,4712.0
2021-07-08 15:25:00,237.56,237.56,237.38,237.38,6459.0,214.6441,214.6441,214.4815,214.4815,6459.0
2021-07-08 15:30:00,237.36,237.8,237.36,237.65,11464.0,214.4634,214.861,214.4634,214.7254,11464.0
2021-07-08 15:35:00,237.62,237.82,237.42,237.45,10349.0,214.6983,214.879,214.5176,214.5447,10349.0
2021-07-08 15:40:00,237.46,237.51,237.13,237.33,10418.0,214.5537,214.5989,214.2556,214.4363,10418.0
2021-07-08 15:45:00,237.32,237.32,237.01,237.06,8734.0,214.4273,214.4273,214.1472,214.1923,8734.0
2021-07-08 15:50:00,237.01,237.55,236.98,237.4,28767.0,214.1472,214.6351,214.1201,214.4995,28767.0
2021-07-08 15:55:00,237.41,237.71,237.31,237.58,54489.0,214.5086,214.7796,214.4182,214.6622,54489.0
2021-07-09 09:30:00,241.14,242.51,241.07,241.1,19646.0,217.8788,219.1166,217.8155,217.8426,19646.0
2021-07-09 09:35:00,241.57,242.38,241.14,241.8,5344.0,218.2673,218.9991,217.8788,218.4751,5344.0
2021-07-09 09:40:00,241.43,242.1,241.43,242.1,2786.0,218.1408,218.7462,218.1408,218.7462,2786.0
2021-07-09 09:45:00,241.83,242.51,241.54,242.51,10949.0,218.5022,219.1166,218.2402,219.1166,10949.0
2021-07-09 09:50:00,242.78,242.78,242.36,242.36,5048.0,219.3606,219.3606,218.9811,218.9811,5048.0
2021-07-09 09:55:00,242.47,243.23,242.4,242.63,4619.0,219.0805,219.7672,219.0172,219.225,4619.0
2021-07-09 10:00:00,242.8,243.35,242.8,243.03,6380.0,219.3786,219.8756,219.3786,219.5864,6380.0
2021-07-09 10:05:00,243.03,243.28,242.77,242.79,3449.0,219.5864,219.8123,219.3515,219.3696,3449.0
2021-07-09 10:10:00,242.64,243.02,242.59,243.02,2693.0,219.2341,219.5774,219.1889,219.5774,2693.0
2021-07-09 10:15:00,243.02,243.09,242.59,242.59,3464.0,219.5774,219.6407,219.1889,219.1889,3464.0
2021-07-09 10:20:00,242.52,242.7,242.52,242.59,600.0,219.1256,219.2883,219.1256,219.1889,600.0
2021-07-09 10:25:00,242.66,242.78,242.41,242.73,1900.0,219.2521,219.3606,219.0263,219.3154,1900.0
2021-07-09 10:30:00,242.83,243.02,242.22,242.22,3111.0,219.4057,219.5774,218.8546,218.8546,3111.0
2021-07-09 10:35:00,242.31,242.67,242.22,242.36,9004.0,218.9359,219.2612,218.8546,218.9811,9004.0
2021-07-09 10:40:00,242.4,242.52,242.21,242.44,3706.0,219.0172,219.1256,218.8455,219.0534,3706.0
2021-07-09 10:45:00,242.56,242.64,242.31,242.39,4350.0,219.1618,219.2341,218.9359,219.0082,4350.0
2021-07-09 10:50:00,242.48,242.48,242.08,242.15,3043.0,219.0895,219.0895,218.7281,218.7913,3043.0
2021-07-09 10:55:00,242.04,242.04,241.17,241.21,5772.0,218.6919,218.6919,217.9059,217.942,5772.0
2021-07-09 11:00:00,241.32,241.72,241.26,241.72,5822.0,218.0414,218.4028,217.9872,218.4028,5822.0
2021-07-09 11:05:00,241.7,241.83,241.54,241.69,3819.0,218.3847,218.5022,218.2402,218.3757,3819.0
2021-07-09 11:10:00,241.53,241.93,241.42,241.91,12944.0,218.2311,218.5926,218.1318,218.5745,12944.0
2021-07-09 11:15:00,241.99,242.07,241.89,242.07,1652.0,218.6468,218.7191,218.5564,218.7191,1652.0
2021-07-09 11:20:00,242.13,242.33,242.09,242.16,5433.0,218.7733,218.954,218.7371,218.8004,5433.0
2021-07-09 11:25:00,242.35,242.48,242.22,242.31,3203.0,218.972,219.0895,218.8546,218.9359,3203.0
2021-07-09 11:30:00,242.38,242.66,242.34,242.57,15510.0,218.9991,219.2521,218.963,219.1708,15510.0
2021-07-09 11:35:00,242.56,242.8,242.56,242.65,6331.0,219.1618,219.3786,219.1618,219.2431,6331.0
2021-07-09 11:40:00,242.64,242.92,242.64,242.84,1985.0,219.2341,219.4871,219.2341,219.4148,1985.0
2021-07-09 11:45:00,242.9,242.9,242.7,242.77,1863.0,219.469,219.469,219.2883,219.3515,1863.0
2021-07-09 11:50:00,242.78,242.93,242.77,242.93,1691.0,219.3606,219.4961,219.3515,219.4961,1691.0
2021-07-09 11:55:00,242.85,243.06,242.63,242.69,4016.0,219.4238,219.6136,219.225,219.2792,4016.0
2021-07-09 12:00:00,242.74,242.88,242.49,242.49,39300.0,219.3244,219.4509,219.0985,219.0985,39300.0
2021-07-09 12:05:00,242.49,242.88,242.49,242.88,1350.0,219.0985,219.4509,219.0985,219.4509,1350.0
2021-07-09 12:10:00,242.8,242.92,242.67,242.82,2988.0,219.3786,219.4871,219.2612,219.3967,2988.0
2021-07-09 12:15:00,242.88,242.89,242.72,242.8,2079.0,219.4509,219.46,219.3064,219.3786,2079.0
2021-07-09 12:20:00,242.79,242.94,242.69,242.69,4537.0,219.3696,219.5051,219.2792,219.2792,4537.0
2021-07-09 12:25:00,242.63,242.72,242.41,242.48,3036.0,219.225,219.3064,219.0263,219.0895,3036.0
2021-07-09 12:30:00,242.47,242.57,242.31,242.56,3242.0,219.0805,219.1708,218.9359,219.1618,3242.0
2021-07-09 12:35:00,242.53,242.67,242.52,242.67,1003.0,219.1347,219.2612,219.1256,219.2612,1003.0
2021-07-09 12:40:00,242.67,243.01,242.66,243.0,3877.0,219.2612,219.5684,219.2521,219.5593,3877.0
2021-07-09 12:45:00,242.96,242.98,242.93,242.96,1600.0,219.5232,219.5413,219.4961,219.5232,1600.0
2021-07-09 12:50:00,242.96,243.13,242.9,243.04,4524.0,219.5232,219.6768,219.469,219.5955,4524.0
2021-07-09 12:55:00,243.12,243.12,242.89,242.96,2261.0,219.6678,219.6678,219.46,219.5232,2261.0
2021-07-09 13:00:00,242.94,243.05,242.87,243.05,4138.0,219.5051,219.6045,219.4419,219.6045,4138.0
2021-07-09 13:05:00,243.07,243.26,243.06,243.07,3705.0,219.6226,219.7943,219.6136,219.6226,3705.0
2021-07-09 13:10:00,243.11,243.21,243.05,243.16,4119.0,219.6587,219.7491,219.6045,219.7039,4119.0
2021-07-09 13:15:00,243.19,243.3,243.07,243.23,2100.0,219.731,219.8304,219.6226,219.7672,2100.0
2021-07-09 13:20:00,243.2,243.25,243.1,243.2,3644.0,219.74,219.7852,219.6497,219.74,3644.0
2021-07-09 13:25:00,243.26,243.31,243.14,243.16,1401.0,219.7943,219.8394,219.6858,219.7039,1401.0
2021-07-09 13:30:00,243.18,243.24,242.97,242.97,2843.0,219.722,219.7762,219.5322,219.5322,2843.0
2021-07-09 13:35:00,242.93,243.09,242.88,243.05,4402.0,219.4961,219.6407,219.4509,219.6045,4402.0
2021-07-09 13:40:00,243.05,243.29,243.04,243.28,2320.0,219.6045,219.8214,219.5955,219.8123,2320.0
2021-07-09 13:45:00,243.29,243.32,243.17,243.28,2708.0,219.8214,219.8485,219.7129,219.8123,2708.0
2021-07-09 13:50:00,243.26,243.26,243.18,243.19,2251.0,219.7943,219.7943,219.722,219.731,2251.0
2021-07-09 13:55:00,243.22,243.3,243.06,243.06,6765.0,219.7581,219.8304,219.6136,219.6136,6765.0
2021-07-09 14:00:00,243.1,243.16,243.09,243.09,878.0,219.6497,219.7039,219.6407,219.6407,878.0
2021-07-09 14:05:00,243.09,243.13,243.01,243.05,3611.0,219.6407,219.6768,219.5684,219.6045,3611.0
2021-07-09 14:10:00,243.11,243.2,243.04,243.2,4465.0,219.6587,219.74,219.5955,219.74,4465.0
2021-07-09 14:15:00,243.24,243.34,243.21,243.26,3349.0,219.7762,219.8665,219.7491,219.7943,3349.0
2021-07-09 14:20:00,243.23,243.32,243.21,243.27,2667.0,219.7672,219.8485,219.7491,219.8033,2667.0
2021-07-09 14:25:00,243.3,243.35,243.19,243.19,6092.0,219.8304,219.8756,219.731,219.731,6092.0
2021-07-09 14:30:00,243.21,243.23,243.17,243.2,2737.0,219.7491,219.7672,219.7129,219.74,2737.0
2021-07-09 14:35:00,243.2,243.32,243.2,243.31,5684.0,219.74,219.8485,219.74,219.8394,5684.0
2021-07-09 14:40:00,243.35,243.39,243.21,243.34,3637.0,219.8756,219.9117,219.7491,219.8665,3637.0
2021-07-09 14:45:00,243.3,243.36,243.27,243.28,1602.0,219.8304,219.8846,219.8033,219.8123,1602.0
2021-07-09 14:50:00,243.28,243.28,243.09,243.13,3436.0,219.8123,219.8123,219.6407,219.6768,3436.0
2021-07-09 14:55:00,243.13,243.23,243.06,243.23,3911.0,219.6768,219.7672,219.6136,219.7672,3911.0
2021-07-09 15:00:00,243.18,243.27,243.11,243.24,3894.0,219.722,219.8033,219.6587,219.7762,3894.0
2021-07-09 15:05:00,243.21,243.36,243.21,243.28,4208.0,219.7491,219.8846,219.7491,219.8123,4208.0
2021-07-09 15:10:00,243.2,243.31,243.2,243.31,2322.0,219.74,219.8394,219.74,219.8394,2322.0
2021-07-09 15:15:00,243.3,243.39,243.23,243.31,3551.0,219.8304,219.9117,219.7672,219.8394,3551.0
2021-07-09 15:20:00,243.31,243.31,243.0,243.0,3398.0,219.8394,219.8394,219.5593,219.5593,3398.0
2021-07-09 15:25:00,243.07,243.24,243.07,243.19,2198.0,219.6226,219.7762,219.6226,219.731,2198.0
2021-07-09 15:30:00,243.18,243.21,243.06,243.19,6454.0,219.722,219.7491,219.6136,219.731,6454.0
2021-07-09 15:35:00,243.2,243.27,243.07,243.09,5746.0,219.74,219.8033,219.6226,219.6407,5746.0
2021-07-09 15:40:00,243.11,243.17,242.88,242.89,7487.0,219.6587,219.7129,219.4509,219.46,7487.0
2021-07-09 15:45:00,242.91,242.93,242.79,242.84,10647.0,219.478,219.4961,219.3696,219.4148,10647.0
2021-07-09 15:50:00,242.87,243.04,242.66,242.7,20888.0,219.4419,219.5955,219.2521,219.2883,20888.0
2021-07-09 15:55:00,242.65,242.74,242.44,242.74,51584.0,219.2431,219.3244,219.0534,219.3244,51584.0
2021-07-12 09:30:00,241.2,241.34,239.69,240.88,25009.0,217.933,218.0595,216.5686,217.6438,25009.0
2021-07-12 09:35:00,240.81,242.4,240.69,241.71,21354.0,217.5806,219.0172,217.4722,218.3938,21354.0
2021-07-12 09:40:00,241.81,241.9,241.12,241.54,5172.0,218.4841,218.5655,217.8607,218.2402,5172.0
2021-07-12 09:45:00,241.66,242.23,241.54,242.12,4701.0,218.3486,218.8636,218.2402,218.7642,4701.0
2021-07-12 09:50:00,242.66,242.7,242.3,242.35,5454.0,219.2521,219.2883,218.9269,218.972,5454.0
2021-07-12 09:55:00,242.26,242.29,242.09,242.13,4300.0,218.8907,218.9178,218.7371,218.7733,4300.0
2021-07-12 10:00:00,242.13,242.94,242.06,242.84,6825.0,218.7733,219.5051,218.71,219.4148,6825.0
2021-07-12 10:05:00,242.85,242.86,242.57,242.63,4467.0,219.4238,219.4328,219.1708,219.225,4467.0
2021-07-12 10:10:00,242.6,242.72,242.04,242.35,19157.0,219.1979,219.3064,218.6919,218.972,19157.0
2021-07-12 10:15:00,242.41,242.9,242.41,242.83,4371.0,219.0263,219.469,219.0263,219.4057,4371.0
2021-07-12 10:20:00,242.98,243.14,242.73,243.04,2244.0,219.5413,219.6858,219.3154,219.5955,2244.0
2021-07-12 10:25:00,243.01,243.06,242.82,242.85,2310.0,219.5684,219.6136,219.3967,219.4238,2310.0
2021-07-12 10:30:00,242.94,243.52,242.94,243.32,3718.0,219.5051,220.0292,219.5051,219.8485,3718.0
2021-07-12 10:35:00,243.23,243.23,242.63,242.94,3751.0,219.7672,219.7672,219.225,219.5051,3751.0
2021-07-12 10:40:00,242.85,242.85,242.51,242.71,3642.0,219.4238,219.4238,219.1166,219.2973,3642.0
2021-07-12 10:45:00,242.75,242.76,242.36,242.38,2347.0,219.3335,219.3425,218.9811,218.9991,2347.0
2021-07-12 10:50:00,242.28,242.43,242.2,242.29,2715.0,218.9088,219.0443,218.8365,218.9178,2715.0
2021-07-12 10:55:00,242.31,242.46,242.21,242.42,4261.0,218.9359,219.0714,218.8455,219.0353,4261.0
2021-07-12 11:00:00,242.47,242.47,241.89,242.22,8971.0,219.0805,219.0805,218.5564,218.8546,8971.0
2021-07-12 11:05:00,242.24,242.34,241.96,241.99,3446.0,218.8727,218.963,218.6197,218.6468,3446.0
2021-07-12 11:10:00,241.9,242.26,241.9,242.26,5642.0,218.5655,218.8907,218.5655,218.8907,5642.0
2021-07-12 11:15:00,242.27,242.61,242.16,242.58,21796.0,218.8998,219.207,218.8004,219.1799,21796.0
2021-07-12 11:20:00,242.53,242.9,242.44,242.9,34318.0,219.1347,219.469,219.0534,219.469,34318.0
2021-07-12 11:25:00,242.85,243.05,242.74,242.91,6438.0,219.4238,219.6045,219.3244,219.478,6438.0
2021-07-12 11:30:00,242.96,243.01,242.78,242.78,1905.0,219.5232,219.5684,219.3606,219.3606,1905.0
2021-07-12 11:35:00,242.8,243.02,242.8,243.02,6798.0,219.3786,219.5774,219.3786,219.5774,6798.0
2021-07-12 11:40:00,242.99,243.25,242.97,243.21,4325.0,219.5503,219.7852,219.5322,219.7491,4325.0
2021-07-12 11:45:00,243.26,243.26,243.07,243.2,6502.0,219.7943,219.7943,219.6226,219.74,6502.0
2021-07-12 11:50:00,243.2,243.4,243.02,243.36,4219.0,219.74,219.9208,219.5774,219.8846,4219.0
2021-07-12 11:55:00,243.43,243.43,243.23,243.39,1605.0,219.9479,219.9479,219.7672,219.9117,1605.0
2021-07-12 12:00:00,243.4,243.92,243.34,243.84,6556.0,219.9208,220.3906,219.8665,220.3183,6556.0
2021-07-12 12:05:00,243.84,243.92,243.74,243.88,4103.0,220.3183,220.3906,220.228,220.3545,4103.0
2021-07-12 12:10:00,243.85,243.89,243.75,243.76,2381.0,220.3273,220.3635,220.237,220.246,2381.0
2021-07-12 12:15:00,243.82,243.91,243.48,243.48,2602.0,220.3002,220.3816,219.993,219.993,2602.0
2021-07-12 12:20:00,243.47,243.53,243.29,243.29,4811.0,219.984,220.0382,219.8214,219.8214,4811.0
2021-07-12 12:25:00,243.24,243.3,243.17,243.22,1904.0,219.7762,219.8304,219.7129,219.7581,1904.0
2021-07-12 12:30:00,243.14,243.21,243.1,243.15,1748.0,219.6858,219.7491,219.6497,219.6949,1748.0
2021-07-12 12:35:00,243.16,243.16,243.0,243.11,2806.0,219.7039,219.7039,219.5593,219.6587,2806.0
2021-07-12 12:40:00,243.14,243.38,243.14,243.26,3305.0,219.6858,219.9027,219.6858,219.7943,3305.0
2021-07-12 12:45:00,243.25,243.25,242.92,243.05,2513.0,219.7852,219.7852,219.4871,219.6045,2513.0
2021-07-12 12:50:00,243.02,243.19,242.95,243.19,2900.0,219.5774,219.731,219.5142,219.731,2900.0
2021-07-12 12:55:00,243.22,243.28,243.13,243.28,23902.0,219.7581,219.8123,219.6768,219.8123,23902.0
2021-07-12 13:00:00,243.33,243.48,243.33,243.46,800.0,219.8575,219.993,219.8575,219.975,800.0
2021-07-12 13:05:00,243.44,243.44,243.15,243.15,4580.0,219.9569,219.9569,219.6949,219.6949,4580.0
2021-07-12 13:10:00,243.12,243.23,243.09,243.22,2524.0,219.6678,219.7672,219.6407,219.7581,2524.0
2021-07-12 13:15:00,243.32,243.64,243.32,243.64,2159.0,219.8485,220.1376,219.8485,220.1376,2159.0
2021-07-12 13:20:00,243.6,243.82,243.6,243.71,3270.0,220.1015,220.3002,220.1015,220.2009,3270.0
2021-07-12 13:25:00,243.71,243.74,243.32,243.44,4500.0,220.2009,220.228,219.8485,219.9569,4500.0
2021-07-12 13:30:00,243.51,243.56,243.41,243.43,3269.0,220.0201,220.0653,219.9298,219.9479,3269.0
2021-07-12 13:35:00,243.38,243.65,243.24,243.61,5101.0,219.9027,220.1466,219.7762,220.1105,5101.0
2021-07-12 13:40:00,243.54,243.54,243.32,243.43,1513.0,220.0473,220.0473,219.8485,219.9479,1513.0
2021-07-12 13:45:00,243.46,243.52,243.41,243.47,1105.0,219.975,220.0292,219.9298,219.984,1105.0
2021-07-12 13:50:00,243.45,243.54,243.43,243.54,2227.0,219.9659,220.0473,219.9479,220.0473,2227.0
2021-07-12 13:55:00,243.43,243.52,243.35,243.44,1230.0,219.9479,220.0292,219.8756,219.9569,1230.0
2021-07-12 14:00:00,243.49,243.54,243.39,243.45,3512.0,220.0021,220.0473,219.9117,219.9659,3512.0
2021-07-12 14:05:00,243.36,243.42,243.31,243.32,2904.0,219.8846,219.9388,219.8394,219.8485,2904.0
2021-07-12 14:10:00,243.3,243.43,243.19,243.19,3210.0,219.8304,219.9479,219.731,219.731,3210.0
2021-07-12 14:15:00,243.28,243.47,243.28,243.45,3618.0,219.8123,219.984,219.8123,219.9659,3618.0
2021-07-12 14:20:00,243.46,243.46,243.41,243.44,700.0,219.975,219.975,219.9298,219.9569,700.0
2021-07-12 14:25:00,243.33,243.47,243.32,243.47,1159.0,219.8575,219.984,219.8485,219.984,1159.0
2021-07-12 14:30:00,243.4,243.4,243.26,243.26,530.0,219.9208,219.9208,219.7943,219.7943,530.0
2021-07-12 14:35:00,243.2,243.45,243.2,243.37,6080.0,219.74,219.9659,219.74,219.8936,6080.0
2021-07-12 14:40:00,243.38,243.49,243.34,243.38,1897.0,219.9027,220.0021,219.8665,219.9027,1897.0
2021-07-12 14:45:00,243.31,243.45,243.16,243.45,27405.0,219.8394,219.9659,219.7039,219.9659,27405.0
2021-07-12 14:50:00,243.4,243.4,243.29,243.3,1914.0,219.9208,219.9208,219.8214,219.8304,1914.0
2021-07-12 14:55:00,243.3,243.59,243.29,243.39,2700.0,219.8304,220.0924,219.8214,219.9117,2700.0
2021-07-12 15:00:00,243.33,243.33,243.17,243.23,1020.0,219.8575,219.8575,219.7129,219.7672,1020.0
2021-07-12 15:05:00,243.22,243.22,243.07,243.11,3964.0,219.7581,219.7581,219.6226,219.6587,3964.0
2021-07-12 15:10:00,243.05,243.17,242.98,242.98,2672.0,219.6045,219.7129,219.5413,219.5413,2672.0
2021-07-12 15:15:00,243.03,243.1,242.98,243.02,1955.0,219.5864,219.6497,219.5413,219.5774,1955.0
2021-07-12 15:20:00,243.04,243.17,243.03,243.09,4287.0,219.5955,219.7129,219.5864,219.6407,4287.0
2021-07-12 15:25:00,243.09,243.21,243.05,243.12,31020.0,219.6407,219.7491,219.6045,219.6678,31020.0
2021-07-12 15:30:00,243.19,243.21,242.88,242.94,5840.0,219.731,219.7491,219.4509,219.5051,5840.0
2021-07-12 15:35:00,242.95,243.14,242.94,242.95,8935.0,219.5142,219.6858,219.5051,219.5142,8935.0
2021-07-12 15:40:00,243.02,243.16,243.01,243.08,4942.0,219.5774,219.7039,219.5684,219.6316,4942.0
2021-07-12 15:45:00,243.06,243.17,242.96,243.17,9203.0,219.6136,219.7129,219.5232,219.7129,9203.0
2021-07-12 15:50:00,243.22,243.94,243.0,243.79,37826.0,219.7581,220.4087,219.5593,220.2731,37826.0
2021-07-12 15:55:00,243.81,243.83,243.14,243.47,68409.0,220.2912,220.3093,219.6858,219.984,68409.0
2021-07-13 09:30:00,243.34,244.5,242.99,244.49,18249.0,219.8665,220.9146,219.5503,220.9056,18249.0
2021-07-13 09:35:00,244.09,245.44,243.72,244.56,13225.0,220.5442,221.764,220.2099,220.9689,13225.0
2021-07-13 09:40:00,244.65,244.7,243.69,244.58,9083.0,221.0502,221.0954,220.1828,220.9869,9083.0
2021-07-13 09:45:00,244.58,244.61,243.64,243.85,5891.0,220.9869,221.014,220.1376,220.3273,5891.0
2021-07-13 09:50:00,243.74,244.16,243.48,243.88,30507.0,220.228,220.6074,219.993,220.3545,30507.0
2021-07-13 09:55:00,243.74,243.74,243.14,243.2,2466.0,220.228,220.228,219.6858,219.74,2466.0
2021-07-13 10:00:00,243.33,243.86,243.0,243.52,14408.0,219.8575,220.3364,219.5593,220.0292,14408.0
2021-07-13 10:05:00,243.41,243.62,243.11,243.53,7300.0,219.9298,220.1195,219.6587,220.0382,7300.0
2021-07-13 10:10:00,243.53,243.8,243.0,243.0,7480.0,220.0382,220.2822,219.5593,219.5593,7480.0
2021-07-13 10:15:00,243.09,243.7,243.08,243.62,11062.0,219.6407,220.1918,219.6316,220.1195,11062.0
2021-07-13 10:20:00,243.63,243.72,243.38,243.38,2100.0,220.1286,220.2099,219.9027,219.9027,2100.0
2021-07-13 10:25:00,243.22,243.46,243.19,243.23,3260.0,219.7581,219.975,219.731,219.7672,3260.0
2021-07-13 10:30:00,243.23,243.32,243.12,243.23,3353.0,219.7672,219.8485,219.6678,219.7672,3353.0
2021-07-13 10:35:00,243.11,243.11,242.78,242.85,6476.0,219.6587,219.6587,219.3606,219.4238,6476.0
2021-07-13 10:40:00,242.9,243.25,242.89,243.25,3570.0,219.469,219.7852,219.46,219.7852,3570.0
2021-07-13 10:45:00,243.22,243.25,242.87,242.88,9180.0,219.7581,219.7852,219.4419,219.4509,9180.0
2021-07-13 10:50:00,242.92,243.05,242.83,242.98,4786.0,219.4871,219.6045,219.4057,219.5413,4786.0
2021-07-13 10:55:00,242.88,242.98,242.71,242.71,2193.0,219.4509,219.5413,219.2973,219.2973,2193.0
2021-07-13 11:00:00,242.72,242.91,242.7,242.81,8373.0,219.3064,219.478,219.2883,219.3877,8373.0
2021-07-13 11:05:00,242.75,242.86,242.61,242.62,1937.0,219.3335,219.4328,219.207,219.216,1937.0
2021-07-13 11:10:00,242.64,243.09,242.64,242.92,8715.0,219.2341,219.6407,219.2341,219.4871,8715.0
2021-07-13 11:15:00,242.85,242.94,242.75,242.77,7111.0,219.4238,219.5051,219.3335,219.3515,7111.0
2021-07-13 11:20:00,242.7,242.9,242.49,242.84,4994.0,219.2883,219.469,219.0985,219.4148,4994.0
2021-07-13 11:25:00,242.82,242.88,242.76,242.79,5048.0,219.3967,219.4509,219.3425,219.3696,5048.0
2021-07-13 11:30:00,242.8,243.03,242.73,242.99,4105.0,219.3786,219.5864,219.3154,219.5503,4105.0
2021-07-13 11:35:00,242.94,243.04,242.75,243.02,2601.0,219.5051,219.5955,219.3335,219.5774,2601.0
2021-07-13 11:40:00,242.98,242.98,242.81,242.82,2997.0,219.5413,219.5413,219.3877,219.3967,2997.0
2021-07-13 11:45:00,242.91,243.26,242.91,243.23,1608.0,219.478,219.7943,219.478,219.7672,1608.0
2021-07-13 11:50:00,243.12,243.5,243.03,243.49,6794.0,219.6678,220.0111,219.5864,220.0021,6794.0
2021-07-13 11:55:00,243.55,243.56,243.18,243.21,18008.0,220.0563,220.0653,219.722,219.7491,18008.0
2021-07-13 12:00:00,243.17,243.3,243.16,243.17,6956.0,219.7129,219.8304,219.7039,219.7129,6956.0
2021-07-13 12:05:00,243.17,243.33,243.03,243.03,12760.0,219.7129,219.8575,219.5864,219.5864,12760.0
2021-07-13 12:10:00,242.98,243.22,242.97,243.13,3019.0,219.5413,219.7581,219.5322,219.6768,3019.0
2021-07-13 12:15:00,243.15,243.18,243.1,243.11,12440.0,219.6949,219.722,219.6497,219.6587,12440.0
2021-07-13 12:20:00,243.05,243.19,243.05,243.16,3900.0,219.6045,219.731,219.6045,219.7039,3900.0
2021-07-13 12:25:00,243.18,243.36,243.08,243.31,15519.0,219.722,219.8846,219.6316,219.8394,15519.0
2021-07-13 12:30:00,243.26,243.28,243.18,243.28,1620.0,219.7943,219.8123,219.722,219.8123,1620.0
2021-07-13 12:35:00,243.31,243.47,243.25,243.25,4468.0,219.8394,219.984,219.7852,219.7852,4468.0
2021-07-13 12:40:00,243.28,243.31,243.11,243.11,6323.0,219.8123,219.8394,219.6587,219.6587,6323.0
2021-07-13 12:45:00,243.16,243.19,242.93,242.94,4388.0,219.7039,219.731,219.4961,219.5051,4388.0
2021-07-13 12:50:00,242.98,243.03,242.74,242.91,4247.0,219.5413,219.5864,219.3244,219.478,4247.0
2021-07-13 12:55:00,242.97,242.97,242.68,242.68,2699.0,219.5322,219.5322,219.2702,219.2702,2699.0
2021-07-13 13:00:00,242.68,242.84,242.68,242.83,1800.0,219.2702,219.4148,219.2702,219.4057,1800.0
2021-07-13 13:05:00,242.88,242.91,242.77,242.84,3507.0,219.4509,219.478,219.3515,219.4148,3507.0
2021-07-13 13:10:00,242.88,242.93,242.77,242.85,4623.0,219.4509,219.4961,219.3515,219.4238,4623.0
2021-07-13 13:15:00,242.8,242.81,242.71,242.71,1600.0,219.3786,219.3877,219.2973,219.2973,1600.0
2021-07-13 13:20:00,242.7,243.03,242.7,243.01,3601.0,219.2883,219.5864,219.2883,219.5684,3601.0
2021-07-13 13:25:00,243.0,243.08,242.9,242.94,27573.0,219.5593,219.6316,219.469,219.5051,27573.0
2021-07-13 13:30:00,242.98,242.98,242.35,242.38,3900.0,219.5413,219.5413,218.972,218.9991,3900.0
2021-07-13 13:35:00,242.36,242.58,242.36,242.56,2981.0,218.9811,219.1799,218.9811,219.1618,2981.0
2021-07-13 13:40:00,242.59,242.8,242.59,242.76,2551.0,219.1889,219.3786,219.1889,219.3425,2551.0
2021-07-13 13:45:00,242.8,242.9,242.73,242.85,3533.0,219.3786,219.469,219.3154,219.4238,3533.0
2021-07-13 13:50:00,242.87,242.98,242.84,242.95,3080.0,219.4419,219.5413,219.4148,219.5142,3080.0
2021-07-13 13:55:00,242.91,243.0,242.82,242.99,3429.0,219.478,219.5593,219.3967,219.5503,3429.0
2021-07-13 14:00:00,242.89,243.01,242.74,242.84,2525.0,219.46,219.5684,219.3244,219.4148,2525.0
2021-07-13 14:05:00,242.84,242.84,242.63,242.69,4190.0,219.4148,219.4148,219.225,219.2792,4190.0
2021-07-13 14:10:00,242.65,242.81,242.62,242.77,2300.0,219.2431,219.3877,219.216,219.3515,2300.0
2021-07-13 14:15:00,242.73,242.81,242.63,242.77,3966.0,219.3154,219.3877,219.225,219.3515,3966.0
2021-07-13 14:20:00,242.81,242.87,242.56,242.64,2600.0,219.3877,219.4419,219.1618,219.2341,2600.0
2021-07-13 14:25:00,242.58,242.65,242.39,242.48,1425.0,219.1799,219.2431,219.0082,219.0895,1425.0
2021-07-13 14:30:00,242.38,242.44,242.24,242.31,2046.0,218.9991,219.0534,218.8727,218.9359,2046.0
2021-07-13 14:35:00,242.36,242.53,242.31,242.31,1304.0,218.9811,219.1347,218.9359,218.9359,1304.0
2021-07-13 14:40:00,242.31,242.32,242.02,242.12,2000.0,218.9359,218.9449,218.6739,218.7642,2000.0
2021-07-13 14:45:00,242.19,242.35,242.19,242.31,1800.0,218.8275,218.972,218.8275,218.9359,1800.0
2021-07-13 14:50:00,242.31,242.4,242.27,242.32,3559.0,218.9359,219.0172,218.8998,218.9449,3559.0
2021-07-13 14:55:00,242.35,242.35,241.95,241.95,7800.0,218.972,218.972,218.6106,218.6106,7800.0
2021-07-13 15:00:00,241.9,242.2,241.88,242.19,4665.0,218.5655,218.8365,218.5474,218.8275,4665.0
2021-07-13 15:05:00,242.15,242.15,241.95,241.95,1674.0,218.7913,218.7913,218.6106,218.6106,1674.0
2021-07-13 15:10:00,241.91,241.91,241.58,241.59,2908.0,218.5745,218.5745,218.2763,218.2854,2908.0
2021-07-13 15:15:00,241.47,241.52,241.46,241.51,2640.0,218.1769,218.2221,218.1679,218.2131,2640.0
2021-07-13 15:20:00,241.51,241.65,241.41,241.41,2108.0,218.2131,218.3396,218.1227,218.1227,2108.0
2021-07-13 15:25:00,241.43,241.51,241.37,241.42,2671.0,218.1408,218.2131,218.0866,218.1318,2671.0
2021-07-13 15:30:00,241.44,241.64,241.32,241.61,6195.0,218.1498,218.3305,218.0414,218.3034,6195.0
2021-07-13 15:35:00,241.62,241.75,241.53,241.66,5271.0,218.3125,218.4299,218.2311,218.3486,5271.0
2021-07-13 15:40:00,241.64,241.91,241.61,241.88,10270.0,218.3305,218.5745,218.3034,218.5474,10270.0
2021-07-13 15:45:00,241.88,241.88,241.59,241.59,6768.0,218.5474,218.5474,218.2854,218.2854,6768.0
2021-07-13 15:50:00,241.56,241.64,241.31,241.55,23079.0,218.2582,218.3305,218.0324,218.2492,23079.0
2021-07-13 15:55:00,241.61,241.73,241.37,241.48,38757.0,218.3034,218.4118,218.0866,218.186,38757.0
2021-07-14 09:30:00,242.4,242.4,239.35,239.4,37911.0,219.0172,219.0172,216.2614,216.3066,37911.0
2021-07-14 09:35:00,239.67,240.49,239.48,239.59,25443.0,216.5506,217.2915,216.3789,216.4783,25443.0
2021-07-14 09:40:00,240.19,241.07,239.93,240.4,5443.0,217.0204,217.8155,216.7855,217.2101,5443.0
2021-07-14 09:45:00,240.46,241.21,239.92,241.21,7226.0,217.2644,217.942,216.7764,217.942,7226.0
2021-07-14 09:50:00,241.52,241.52,240.45,240.45,2322.0,218.2221,218.2221,217.2553,217.2553,2322.0
2021-07-14 09:55:00,240.82,241.12,240.25,240.46,6477.0,217.5896,217.8607,217.0746,217.2644,6477.0
2021-07-14 10:00:00,240.29,240.44,239.91,240.21,10508.0,217.1108,217.2463,216.7674,217.0385,10508.0
2021-07-14 10:05:00,240.15,240.74,239.9,240.14,5472.0,216.9843,217.5173,216.7584,216.9752,5472.0
2021-07-14 10:10:00,240.2,240.66,240.11,240.15,3838.0,217.0294,217.4451,216.9481,216.9843,3838.0
2021-07-14 10:15:00,240.16,240.68,240.15,240.51,2500.0,216.9933,217.4631,216.9843,217.3095,2500.0
2021-07-14 10:20:00,240.55,240.67,240.2,240.41,1800.0,217.3457,217.4541,217.0294,217.2192,1800.0
2021-07-14 10:25:00,240.28,240.28,239.15,239.15,2262.0,217.1017,217.1017,216.0807,216.0807,2262.0
2021-07-14 10:30:00,239.08,239.27,238.84,238.98,5247.0,216.0175,216.1892,215.8006,215.9271,5247.0
2021-07-14 10:35:00,239.09,239.26,238.5,238.62,5456.0,216.0265,216.1801,215.4934,215.6019,5456.0
2021-07-14 10:40:00,238.6,238.95,238.5,238.95,6349.0,215.5838,215.9,215.4934,215.9,6349.0
2021-07-14 10:45:00,238.86,238.86,238.41,238.76,2498.0,215.8187,215.8187,215.4121,215.7283,2498.0
2021-07-14 10:50:00,238.85,238.86,238.52,238.52,1188.0,215.8097,215.8187,215.5115,215.5115,1188.0
2021-07-14 10:55:00,238.51,238.66,238.25,238.26,3939.0,215.5025,215.638,215.2675,215.2766,3939.0
2021-07-14 11:00:00,238.22,238.29,238.06,238.28,3225.0,215.2404,215.3037,215.0959,215.2946,3225.0
2021-07-14 11:05:00,238.31,238.4,238.04,238.17,2013.0,215.3218,215.4031,215.0778,215.1953,2013.0
2021-07-14 11:10:00,238.37,238.67,238.27,238.63,3103.0,215.376,215.647,215.2856,215.6109,3103.0
2021-07-14 11:15:00,238.67,238.67,238.46,238.54,893.0,215.647,215.647,215.4573,215.5296,893.0
2021-07-14 11:20:00,238.57,238.84,238.54,238.54,2855.0,215.5567,215.8006,215.5296,215.5296,2855.0
2021-07-14 11:25:00,238.44,238.53,238.3,238.3,2300.0,215.4392,215.5205,215.3127,215.3127,2300.0
2021-07-14 11:30:00,238.3,238.64,238.29,238.5,10297.0,215.3127,215.6199,215.3037,215.4934,10297.0
2021-07-14 11:35:00,238.39,238.52,238.34,238.35,4216.0,215.394,215.5115,215.3489,215.3579,4216.0
2021-07-14 11:40:00,238.18,238.24,237.78,237.88,4055.0,215.2043,215.2585,214.8429,214.9332,4055.0
2021-07-14 11:45:00,238.01,238.37,238.01,238.22,3985.0,215.0507,215.376,215.0507,215.2404,3985.0
2021-07-14 11:50:00,238.18,238.28,238.06,238.28,2456.0,215.2043,215.2946,215.0959,215.2946,2456.0
2021-07-14 11:55:00,238.34,238.34,238.0,238.16,7490.0,215.3489,215.3489,215.0417,215.1862,7490.0
2021-07-14 12:00:00,238.25,238.73,238.24,238.68,3400.0,215.2675,215.7012,215.2585,215.6561,3400.0
2021-07-14 12:05:00,238.83,238.83,238.61,238.62,2794.0,215.7916,215.7916,215.5928,215.6019,2794.0
2021-07-14 12:10:00,238.54,238.65,238.47,238.54,4951.0,215.5296,215.629,215.4663,215.5296,4951.0
2021-07-14 12:15:00,238.48,238.72,238.44,238.58,2222.0,215.4754,215.6922,215.4392,215.5657,2222.0
2021-07-14 12:20:00,238.53,238.65,238.47,238.55,3040.0,215.5205,215.629,215.4663,215.5386,3040.0
2021-07-14 12:25:00,238.54,238.92,238.5,238.92,2100.0,215.5296,215.8729,215.4934,215.8729,2100.0
2021-07-14 12:30:00,238.86,239.16,238.71,239.11,10796.0,215.8187,216.0898,215.6832,216.0446,10796.0
2021-07-14 12:35:00,239.25,239.26,238.96,239.13,2082.0,216.1711,216.1801,215.9091,216.0627,2082.0
2021-07-14 12:40:00,238.93,239.2,238.92,239.12,1900.0,215.8819,216.1259,215.8729,216.0536,1900.0
2021-07-14 12:45:00,239.16,239.22,238.89,238.9,4588.0,216.0898,216.144,215.8458,215.8548,4588.0
2021-07-14 12:50:00,238.89,238.93,238.8,238.91,1865.0,215.8458,215.8819,215.7645,215.8639,1865.0
2021-07-14 12:55:00,238.93,239.13,238.87,239.11,2000.0,215.8819,216.0627,215.8277,216.0446,2000.0
2021-07-14 13:00:00,239.06,239.16,238.88,239.07,5659.0,215.9994,216.0898,215.8368,216.0084,5659.0
2021-07-14 13:05:00,238.85,238.85,238.12,238.6,7600.0,215.8097,215.8097,215.1501,215.5838,7600.0
2021-07-14 13:10:00,238.42,239.0,238.41,238.87,4446.0,215.4211,215.9452,215.4121,215.8277,4446.0
2021-07-14 13:15:00,238.85,238.97,238.67,238.87,4046.0,215.8097,215.9181,215.647,215.8277,4046.0
2021-07-14 13:20:00,238.8,239.34,238.8,239.31,4247.0,215.7645,216.2524,215.7645,216.2253,4247.0
2021-07-14 13:25:00,239.23,239.47,239.21,239.34,1922.0,216.153,216.3699,216.1349,216.2524,1922.0
2021-07-14 13:30:00,239.4,239.63,239.37,239.49,2794.0,216.3066,216.5144,216.2795,216.3879,2794.0
2021-07-14 13:35:00,239.56,239.74,239.55,239.66,1206.0,216.4512,216.6138,216.4421,216.5415,1206.0
2021-07-14 13:40:00,239.65,239.8,239.6,239.66,1247.0,216.5325,216.668,216.4873,216.5415,1247.0
2021-07-14 13:45:00,239.61,239.71,239.5,239.5,1713.0,216.4964,216.5867,216.397,216.397,1713.0
2021-07-14 13:50:00,239.59,239.82,239.57,239.78,2456.0,216.4783,216.6861,216.4602,216.65,2456.0
2021-07-14 13:55:00,239.68,239.78,239.64,239.78,800.0,216.5596,216.65,216.5235,216.65,800.0
2021-07-14 14:00:00,239.82,239.85,239.66,239.67,1960.0,216.6861,216.7132,216.5415,216.5506,1960.0
2021-07-14 14:05:00,239.62,239.63,239.21,239.43,22715.0,216.5054,216.5144,216.1349,216.3337,22715.0
2021-07-14 14:10:00,239.42,239.61,239.41,239.45,3058.0,216.3247,216.4964,216.3156,216.3518,3058.0
2021-07-14 14:15:00,239.43,239.49,239.18,239.25,2015.0,216.3337,216.3879,216.1078,216.1711,2015.0
2021-07-14 14:20:00,239.31,239.48,239.23,239.28,2425.0,216.2253,216.3789,216.153,216.1982,2425.0
2021-07-14 14:25:00,239.37,239.53,239.11,239.22,4565.0,216.2795,216.4241,216.0446,216.144,4565.0
2021-07-14 14:30:00,239.33,239.33,238.94,239.08,3050.0,216.2434,216.2434,215.891,216.0175,3050.0
2021-07-14 14:35:00,239.09,239.28,239.09,239.28,4601.0,216.0265,216.1982,216.0265,216.1982,4601.0
2021-07-14 14:40:00,239.03,239.3,238.97,239.17,3372.0,215.9723,216.2163,215.9181,216.0988,3372.0
2021-07-14 14:45:00,239.19,239.26,239.02,239.09,3445.0,216.1169,216.1801,215.9633,216.0265,3445.0
2021-07-14 14:50:00,239.09,239.29,238.93,238.93,6871.0,216.0265,216.2072,215.8819,215.8819,6871.0
2021-07-14 14:55:00,238.93,239.35,238.93,238.99,20651.0,215.8819,216.2614,215.8819,215.9362,20651.0
2021-07-14 15:00:00,238.95,239.37,238.95,239.2,6301.0,215.9,216.2795,215.9,216.1259,6301.0
2021-07-14 15:05:00,239.22,239.4,239.2,239.22,4571.0,216.144,216.3066,216.1259,216.144,4571.0
2021-07-14 15:10:00,239.19,239.31,238.94,239.03,4829.0,216.1169,216.2253,215.891,215.9723,4829.0
2021-07-14 15:15:00,239.08,239.28,239.08,239.14,5219.0,216.0175,216.1982,216.0175,216.0717,5219.0
2021-07-14 15:20:00,239.11,239.39,239.09,239.34,6411.0,216.0446,216.2976,216.0265,216.2524,6411.0
2021-07-14 15:25:00,239.29,239.35,239.06,239.06,3458.0,216.2072,216.2614,215.9994,215.9994,3458.0
2021-07-14 15:30:00,239.06,239.23,238.96,239.23,3728.0,215.9994,216.153,215.9091,216.153,3728.0
2021-07-14 15:35:00,239.18,239.22,238.85,238.91,9100.0,216.1078,216.144,215.8097,215.8639,9100.0
2021-07-14 15:40:00,238.91,239.09,238.88,238.94,12798.0,215.8639,216.0265,215.8368,215.891,12798.0
2021-07-14 15:45:00,238.95,239.42,238.91,239.09,13607.0,215.9,216.3247,215.8639,216.0265,13607.0
2021-07-14 15:50:00,239.05,239.11,238.83,239.03,42823.0,215.9904,216.0446,215.7916,215.9723,42823.0
2021-07-14 15:55:00,238.96,239.16,238.88,239.01,53126.0,215.9091,216.0898,215.8368,215.9542,53126.0
2021-07-15 09:30:00,238.35,239.95,238.35,238.81,17167.0,215.3579,216.8036,215.3579,215.7735,17167.0
2021-07-15 09:35:00,239.14,239.67,239.13,239.3,2000.0,216.0717,216.5506,216.0627,216.2163,2000.0
2021-07-15 09:40:00,239.26,239.26,238.7,238.85,2122.0,216.1801,216.1801,215.6741,215.8097,2122.0
2021-07-15 09:45:00,238.88,238.88,238.78,238.79,500.0,215.8368,215.8368,215.7464,215.7555,500.0
2021-07-15 09:50:00,238.96,239.14,238.95,239.14,900.0,215.9091,216.0717,215.9,216.0717,900.0
2021-07-15 09:55:00,239.14,239.27,238.94,239.23,4951.0,216.0717,216.1892,215.891,216.153,4951.0
2021-07-15 10:00:00,239.4,239.79,239.19,239.74,4015.0,216.3066,216.659,216.1169,216.6138,4015.0
2021-07-15 10:05:00,239.79,240.13,239.79,239.92,2929.0,216.659,216.9662,216.659,216.7764,2929.0
2021-07-15 10:10:00,239.92,240.15,239.91,239.99,1100.0,216.7764,216.9843,216.7674,216.8397,1100.0
2021-07-15 10:15:00,239.93,240.12,239.73,240.02,7200.0,216.7855,216.9572,216.6048,216.8668,7200.0
2021-07-15 10:20:00,239.67,240.25,239.67,240.19,5336.0,216.5506,217.0746,216.5506,217.0204,5336.0
2021-07-15 10:25:00,240.16,240.53,240.1,240.44,1807.0,216.9933,217.3276,216.9391,217.2463,1807.0
2021-07-15 10:30:00,240.48,240.48,240.25,240.47,2221.0,217.2824,217.2824,217.0746,217.2734,2221.0
2021-07-15 10:35:00,240.7,240.7,240.34,240.62,1990.0,217.4812,217.4812,217.1559,217.4089,1990.0
2021-07-15 10:40:00,240.54,240.92,240.53,240.79,3451.0,217.3366,217.68,217.3276,217.5625,3451.0
2021-07-15 10:45:00,240.76,241.04,240.7,240.95,1318.0,217.5354,217.7884,217.4812,217.7071,1318.0
2021-07-15 10:50:00,240.94,241.36,240.94,241.33,1500.0,217.6981,218.0775,217.6981,218.0504,1500.0
2021-07-15 10:55:00,241.44,241.51,240.9,241.04,2033.0,218.1498,218.2131,217.6619,217.7884,2033.0
2021-07-15 11:00:00,240.81,240.82,240.3,240.41,1815.0,217.5806,217.5896,217.1198,217.2192,1815.0
2021-07-15 11:05:00,240.58,240.58,240.32,240.32,1400.0,217.3728,217.3728,217.1379,217.1379,1400.0
2021-07-15 11:10:00,240.36,240.37,240.17,240.17,1000.0,217.174,217.183,217.0023,217.0023,1000.0
2021-07-15 11:15:00,240.15,240.16,239.97,240.01,1800.0,216.9843,216.9933,216.8216,216.8578,1800.0
2021-07-15 11:20:00,239.98,240.09,239.81,239.94,1625.0,216.8307,216.93,216.6771,216.7945,1625.0
2021-07-15 11:25:00,239.99,240.23,239.92,240.18,1822.0,216.8397,217.0565,216.7764,217.0114,1822.0
2021-07-15 11:30:00,240.13,240.46,240.08,240.36,3949.0,216.9662,217.2644,216.921,217.174,3949.0
2021-07-15 11:35:00,240.36,240.53,240.18,240.37,4249.0,217.174,217.3276,217.0114,217.183,4249.0
2021-07-15 11:40:00,240.51,240.55,240.41,240.41,1300.0,217.3095,217.3457,217.2192,217.2192,1300.0
2021-07-15 11:45:00,240.4,240.63,240.4,240.63,2600.0,217.2101,217.418,217.2101,217.418,2600.0
2021-07-15 11:50:00,240.69,240.69,240.46,240.48,2401.0,217.4722,217.4722,217.2644,217.2824,2401.0
2021-07-15 11:55:00,240.63,240.72,240.4,240.46,4558.0,217.418,217.4993,217.2101,217.2644,4558.0
2021-07-15 12:00:00,240.59,240.71,240.35,240.37,3361.0,217.3818,217.4902,217.165,217.183,3361.0
2021-07-15 12:05:00,240.21,240.35,240.08,240.25,8946.0,217.0385,217.165,216.921,217.0746,8946.0
2021-07-15 12:10:00,240.2,240.53,240.19,240.34,2201.0,217.0294,217.3276,217.0204,217.1559,2201.0
2021-07-15 12:15:00,240.2,240.26,239.52,239.52,2800.0,217.0294,217.0837,216.415,216.415,2800.0
2021-07-15 12:20:00,239.44,239.45,239.19,239.43,2122.0,216.3428,216.3518,216.1169,216.3337,2122.0
2021-07-15 12:25:00,239.29,239.29,239.1,239.13,1100.0,216.2072,216.2072,216.0355,216.0627,1100.0
2021-07-15 12:30:00,239.05,239.3,239.05,239.19,1000.0,215.9904,216.2163,215.9904,216.1169,1000.0
2021-07-15 12:35:00,239.03,239.27,238.99,239.17,804.0,215.9723,216.1892,215.9362,216.0988,804.0
2021-07-15 12:40:00,239.23,239.36,239.1,239.36,2985.0,216.153,216.2705,216.0355,216.2705,2985.0
2021-07-15 12:45:00,239.41,239.41,239.31,239.36,1430.0,216.3156,216.3156,216.2253,216.2705,1430.0
2021-07-15 12:50:00,239.44,239.58,239.39,239.58,4500.0,216.3428,216.4692,216.2976,216.4692,4500.0
2021-07-15 12:55:00,239.57,239.6,239.37,239.39,3441.0,216.4602,216.4873,216.2795,216.2976,3441.0
2021-07-15 13:00:00,239.4,239.68,239.37,239.68,1866.0,216.3066,216.5596,216.2795,216.5596,1866.0
2021-07-15 13:05:00,239.68,239.99,239.67,239.91,1372.0,216.5596,216.8397,216.5506,216.7674,1372.0
2021-07-15 13:10:00,239.95,239.95,239.42,239.48,5639.0,216.8036,216.8036,216.3247,216.3789,5639.0
2021-07-15 13:15:00,239.21,239.59,239.19,239.37,1811.0,216.1349,216.4783,216.1169,216.2795,1811.0
2021-07-15 13:20:00,239.34,239.42,239.26,239.28,1415.0,216.2524,216.3247,216.1801,216.1982,1415.0
2021-07-15 13:25:00,239.27,239.31,239.15,239.31,1418.0,216.1892,216.2253,216.0807,216.2253,1418.0
2021-07-15 13:30:00,239.22,239.29,238.92,239.15,1600.0,216.144,216.2072,215.8729,216.0807,1600.0
2021-07-15 13:35:00,239.0,239.14,238.84,239.06,3279.0,215.9452,216.0717,215.8006,215.9994,3279.0
2021-07-15 13:40:00,239.13,239.3,238.92,239.08,1555.0,216.0627,216.2163,215.8729,216.0175,1555.0
2021-07-15 13:45:00,238.92,239.19,238.82,239.19,1600.0,215.8729,216.1169,215.7826,216.1169,1600.0
2021-07-15 13:50:00,239.09,239.2,238.94,238.95,1757.0,216.0265,216.1259,215.891,215.9,1757.0
2021-07-15 13:55:00,238.99,239.14,238.8,238.84,6247.0,215.9362,216.0717,215.7645,215.8006,6247.0
2021-07-15 14:00:00,238.82,238.95,238.73,238.73,2346.0,215.7826,215.9,215.7012,215.7012,2346.0
2021-07-15 14:05:00,238.67,239.11,238.67,239.11,1400.0,215.647,216.0446,215.647,216.0446,1400.0
2021-07-15 14:10:00,239.0,239.13,238.97,239.07,2603.0,215.9452,216.0627,215.9181,216.0084,2603.0
2021-07-15 14:15:00,239.0,239.12,239.0,239.06,822.0,215.9452,216.0536,215.9452,215.9994,822.0
2021-07-15 14:20:00,239.21,239.34,239.15,239.34,2778.0,216.1349,216.2524,216.0807,216.2524,2778.0
2021-07-15 14:25:00,239.39,239.39,239.17,239.38,2904.0,216.2976,216.2976,216.0988,216.2885,2904.0
2021-07-15 14:30:00,239.23,239.32,239.18,239.28,1659.0,216.153,216.2343,216.1078,216.1982,1659.0
2021-07-15 14:35:00,239.3,239.55,239.3,239.31,2920.0,216.2163,216.4421,216.2163,216.2253,2920.0
2021-07-15 14:40:00,239.41,239.53,239.32,239.53,963.0,216.3156,216.4241,216.2343,216.4241,963.0
2021-07-15 14:45:00,239.49,239.7,239.29,239.69,2780.0,216.3879,216.5777,216.2072,216.5686,2780.0
2021-07-15 14:50:00,239.64,239.75,239.48,239.62,2959.0,216.5235,216.6228,216.3789,216.5054,2959.0
2021-07-15 14:55:00,239.62,239.76,239.48,239.75,1996.0,216.5054,216.6319,216.3789,216.6228,1996.0
2021-07-15 15:00:00,239.74,239.84,239.65,239.76,2220.0,216.6138,216.7042,216.5325,216.6319,2220.0
2021-07-15 15:05:00,239.8,239.91,239.72,239.91,1800.0,216.668,216.7674,216.5957,216.7674,1800.0
2021-07-15 15:10:00,239.89,239.9,239.76,239.78,2672.0,216.7493,216.7584,216.6319,216.65,2672.0
2021-07-15 15:15:00,239.8,239.93,239.75,239.93,2814.0,216.668,216.7855,216.6228,216.7855,2814.0
2021-07-15 15:20:00,239.99,240.04,239.91,240.03,1987.0,216.8397,216.8849,216.7674,216.8758,1987.0
2021-07-15 15:25:00,240.07,240.15,240.0,240.06,2404.0,216.912,216.9843,216.8487,216.9029,2404.0
2021-07-15 15:30:00,240.07,240.07,239.8,239.83,3792.0,216.912,216.912,216.668,216.6951,3792.0
2021-07-15 15:35:00,239.85,239.92,239.71,239.71,2685.0,216.7132,216.7764,216.5867,216.5867,2685.0
2021-07-15 15:40:00,239.7,239.9,239.65,239.78,4130.0,216.5777,216.7584,216.5325,216.65,4130.0
2021-07-15 15:45:00,239.82,239.91,239.73,239.78,8326.0,216.6861,216.7674,216.6048,216.65,8326.0
2021-07-15 15:50:00,239.75,240.01,239.7,239.91,12596.0,216.6228,216.8578,216.5777,216.7674,12596.0
2021-07-15 15:55:00,239.86,240.16,239.77,240.12,28869.0,216.7222,216.9933,216.6409,216.9572,28869.0
2021-07-16 09:30:00,243.08,243.34,242.29,242.54,38976.0,219.6316,219.8665,218.9178,219.1437,38976.0
2021-07-16 09:35:00,242.68,243.03,241.99,242.24,5439.0,219.2702,219.5864,218.6468,218.8727,5439.0
2021-07-16 09:40:00,241.92,242.04,241.15,241.36,3143.0,218.5835,218.6919,217.8878,218.0775,3143.0
2021-07-16 09:45:00,241.58,241.7,240.47,240.71,6421.0,218.2763,218.3847,217.2734,217.4902,6421.0
2021-07-16 09:50:00,240.6,240.83,240.34,240.41,2883.0,217.3909,217.5987,217.1559,217.2192,2883.0
2021-07-16 09:55:00,240.51,240.77,240.35,240.35,6364.0,217.3095,217.5445,217.165,217.165,6364.0
2021-07-16 10:00:00,240.69,240.7,240.08,240.16,3683.0,217.4722,217.4812,216.921,216.9933,3683.0
2021-07-16 10:05:00,240.17,240.17,239.88,240.16,1655.0,217.0023,217.0023,216.7403,216.9933,1655.0
2021-07-16 10:10:00,239.74,239.76,239.22,239.67,3915.0,216.6138,216.6319,216.144,216.5506,3915.0
2021-07-16 10:15:00,239.59,239.62,239.2,239.38,1404.0,216.4783,216.5054,216.1259,216.2885,1404.0
2021-07-16 10:20:00,239.46,239.48,239.3,239.4,4005.0,216.3608,216.3789,216.2163,216.3066,4005.0
2021-07-16 10:25:00,239.13,239.29,238.82,238.82,2600.0,216.0627,216.2072,215.7826,215.7826,2600.0
2021-07-16 10:30:00,238.81,239.12,238.81,239.07,5005.0,215.7735,216.0536,215.7735,216.0084,5005.0
2021-07-16 10:35:00,238.96,238.97,238.76,238.97,3370.0,215.9091,215.9181,215.7283,215.9181,3370.0
2021-07-16 10:40:00,238.9,238.9,238.59,238.7,1822.0,215.8548,215.8548,215.5747,215.6741,1822.0
2021-07-16 10:45:00,238.85,239.07,238.85,238.85,1833.0,215.8097,216.0084,215.8097,215.8097,1833.0
2021-07-16 10:50:00,239.0,239.57,238.91,239.57,922.0,215.9452,216.4602,215.8639,216.4602,922.0
2021-07-16 10:55:00,239.5,239.73,239.39,239.73,2195.0,216.397,216.6048,216.2976,216.6048,2195.0
2021-07-16 11:00:00,239.65,240.15,239.65,240.03,5181.0,216.5325,216.9843,216.5325,216.8758,5181.0
2021-07-16 11:05:00,239.8,240.05,239.68,239.94,2875.0,216.668,216.8939,216.5596,216.7945,2875.0
2021-07-16 11:10:00,240.04,240.24,240.03,240.14,430.0,216.8849,217.0656,216.8758,216.9752,430.0
2021-07-16 11:15:00,240.11,240.14,239.85,239.95,2638.0,216.9481,216.9752,216.7132,216.8036,2638.0
2021-07-16 11:20:00,240.0,240.0,239.81,239.93,2001.0,216.8487,216.8487,216.6771,216.7855,2001.0
2021-07-16 11:25:00,239.91,240.01,239.89,240.01,1417.0,216.7674,216.8578,216.7493,216.8578,1417.0
2021-07-16 11:30:00,240.09,240.22,240.02,240.22,1045.0,216.93,217.0475,216.8668,217.0475,1045.0
2021-07-16 11:35:00,240.17,240.4,240.07,240.23,2152.0,217.0023,217.2101,216.912,217.0565,2152.0
2021-07-16 11:40:00,240.16,240.36,240.16,240.32,1460.0,216.9933,217.174,216.9933,217.1379,1460.0
2021-07-16 11:45:00,240.33,240.36,240.12,240.12,1899.0,217.1469,217.174,216.9572,216.9572,1899.0
2021-07-16 11:50:00,240.12,240.24,240.12,240.2,624.0,216.9572,217.0656,216.9572,217.0294,624.0
2021-07-16 11:55:00,240.34,240.39,240.3,240.39,1102.0,217.1559,217.2011,217.1198,217.2011,1102.0
2021-07-16 12:00:00,240.52,240.68,240.4,240.61,2077.0,217.3186,217.4631,217.2101,217.3999,2077.0
2021-07-16 12:05:00,240.64,240.81,240.6,240.7,2042.0,217.427,217.5806,217.3909,217.4812,2042.0
2021-07-16 12:10:00,240.86,240.86,240.65,240.65,400.0,217.6258,217.6258,217.436,217.436,400.0
2021-07-16 12:15:00,240.56,240.57,240.32,240.41,1731.0,217.3547,217.3637,217.1379,217.2192,1731.0
2021-07-16 12:20:00,240.42,240.48,240.25,240.26,2106.0,217.2282,217.2824,217.0746,217.0837,2106.0
2021-07-16 12:25:00,240.2,240.2,240.0,240.06,2560.0,217.0294,217.0294,216.8487,216.9029,2560.0
2021-07-16 12:30:00,239.88,240.06,239.84,240.0,1262.0,216.7403,216.9029,216.7042,216.8487,1262.0
2021-07-16 12:35:00,239.98,240.04,239.94,239.94,1165.0,216.8307,216.8849,216.7945,216.7945,1165.0
2021-07-16 12:40:00,239.98,240.13,239.88,239.95,1401.0,216.8307,216.9662,216.7403,216.8036,1401.0
2021-07-16 12:45:00,239.91,239.99,239.78,239.9,3541.0,216.7674,216.8397,216.65,216.7584,3541.0
2021-07-16 12:50:00,239.96,240.01,239.96,239.98,1324.0,216.8126,216.8578,216.8126,216.8307,1324.0
2021-07-16 12:55:00,240.07,240.2,240.07,240.2,1218.0,216.912,217.0294,216.912,217.0294,1218.0
2021-07-16 13:00:00,239.93,240.12,239.92,240.12,907.0,216.7855,216.9572,216.7764,216.9572,907.0
2021-07-16 13:05:00,240.04,240.11,239.93,239.93,16906.0,216.8849,216.9481,216.7855,216.7855,16906.0
2021-07-16 13:10:00,239.87,239.96,239.84,239.95,2209.0,216.7313,216.8126,216.7042,216.8036,2209.0
2021-07-16 13:15:00,239.91,239.93,239.71,239.76,2606.0,216.7674,216.7855,216.5867,216.6319,2606.0
2021-07-16 13:20:00,239.79,239.88,239.76,239.88,1650.0,216.659,216.7403,216.6319,216.7403,1650.0
2021-07-16 13:25:00,239.92,239.95,239.86,239.89,1221.0,216.7764,216.8036,216.7222,216.7493,1221.0
2021-07-16 13:30:00,239.91,239.95,239.56,239.56,2079.0,216.7674,216.8036,216.4512,216.4512,2079.0
2021-07-16 13:35:00,239.66,239.85,239.59,239.85,2871.0,216.5415,216.7132,216.4783,216.7132,2871.0
2021-07-16 13:40:00,239.8,239.8,239.58,239.63,2900.0,216.668,216.668,216.4692,216.5144,2900.0
2021-07-16 13:45:00,239.69,239.77,239.59,239.62,2381.0,216.5686,216.6409,216.4783,216.5054,2381.0
2021-07-16 13:50:00,239.66,239.72,239.55,239.71,1463.0,216.5415,216.5957,216.4421,216.5867,1463.0
2021-07-16 13:55:00,239.64,239.85,239.58,239.6,9000.0,216.5235,216.7132,216.4692,216.4873,9000.0
2021-07-16 14:00:00,239.57,239.61,239.28,239.37,1862.0,216.4602,216.4964,216.1982,216.2795,1862.0
2021-07-16 14:05:00,239.36,239.37,239.17,239.3,5125.0,216.2705,216.2795,216.0988,216.2163,5125.0
2021-07-16 14:10:00,239.26,239.26,239.14,239.17,1023.0,216.1801,216.1801,216.0717,216.0988,1023.0
2021-07-16 14:15:00,239.23,239.52,239.23,239.52,3100.0,216.153,216.415,216.153,216.415,3100.0
2021-07-16 14:20:00,239.4,239.43,239.24,239.27,2495.0,216.3066,216.3337,216.162,216.1892,2495.0
2021-07-16 14:25:00,239.2,239.33,239.19,239.19,7365.0,216.1259,216.2434,216.1169,216.1169,7365.0
2021-07-16 14:30:00,239.23,239.24,238.97,238.97,2305.0,216.153,216.162,215.9181,215.9181,2305.0
2021-07-16 14:35:00,238.8,238.88,238.72,238.81,1863.0,215.7645,215.8368,215.6922,215.7735,1863.0
2021-07-16 14:40:00,238.77,238.89,238.75,238.76,1784.0,215.7374,215.8458,215.7193,215.7283,1784.0
2021-07-16 14:45:00,238.78,238.85,238.74,238.82,2925.0,215.7464,215.8097,215.7103,215.7826,2925.0
2021-07-16 14:50:00,238.85,239.06,238.85,238.96,3297.0,215.8097,215.9994,215.8097,215.9091,3297.0
2021-07-16 14:55:00,238.94,239.15,238.93,239.14,3245.0,215.891,216.0807,215.8819,216.0717,3245.0
2021-07-16 15:00:00,239.06,239.06,238.65,238.65,7203.0,215.9994,215.9994,215.629,215.629,7203.0
2021-07-16 15:05:00,238.66,238.66,238.35,238.4,4119.0,215.638,215.638,215.3579,215.4031,4119.0
2021-07-16 15:10:00,238.49,238.5,238.22,238.34,10538.0,215.4844,215.4934,215.2404,215.3489,10538.0
2021-07-16 15:15:00,238.39,238.8,238.38,238.74,2630.0,215.394,215.7645,215.385,215.7103,2630.0
2021-07-16 15:20:00,238.81,239.0,238.7,238.91,3787.0,215.7735,215.9452,215.6741,215.8639,3787.0
2021-07-16 15:25:00,238.93,238.94,238.76,238.94,6814.0,215.8819,215.891,215.7283,215.891,6814.0
2021-07-16 15:30:00,238.97,239.14,238.77,239.04,6678.0,215.9181,216.0717,215.7374,215.9813,6678.0
2021-07-16 15:35:00,238.96,238.96,238.71,238.93,5874.0,215.9091,215.9091,215.6832,215.8819,5874.0
2021-07-16 15:40:00,238.97,239.13,238.75,238.8,8313.0,215.9181,216.0627,215.7193,215.7645,8313.0
2021-07-16 15:45:00,238.81,238.82,238.43,238.57,7176.0,215.7735,215.7826,215.4302,215.5567,7176.0
2021-07-16 15:50:00,238.6,238.79,238.32,238.71,15945.0,215.5838,215.7555,215.3308,215.6832,15945.0
2021-07-16 15:55:00,238.79,238.95,238.47,238.62,39259.0,215.7555,215.9,215.4663,215.6019,39259.0
2021-07-19 09:30:00,234.13,234.94,233.66,234.9,25251.0,211.545,212.2768,211.1203,212.2407,25251.0
2021-07-19 09:35:00,234.91,235.18,234.48,234.73,7772.0,212.2497,212.4937,211.8612,212.0871,7772.0
2021-07-19 09:40:00,234.97,234.97,233.78,233.8,2310.0,212.3039,212.3039,211.2287,211.2468,2310.0
2021-07-19 09:45:00,233.9,233.9,233.08,233.08,6106.0,211.3372,211.3372,210.5963,210.5963,6106.0
2021-07-19 09:50:00,233.22,233.22,232.36,232.66,7440.0,210.7228,210.7228,209.9457,210.2168,7440.0
2021-07-19 09:55:00,232.38,232.85,232.23,232.42,6791.0,209.9638,210.3884,209.8283,209.9999,6791.0
2021-07-19 10:00:00,232.44,232.72,231.7,231.78,6809.0,210.018,210.271,209.3494,209.4217,6809.0
2021-07-19 10:05:00,231.7,231.9,231.38,231.86,6741.0,209.3494,209.5301,209.0602,209.4939,6741.0
2021-07-19 10:10:00,231.96,232.41,231.88,232.08,5245.0,209.5843,209.9909,209.512,209.6927,5245.0
2021-07-19 10:15:00,231.95,232.06,230.53,230.59,7351.0,209.5753,209.6747,208.2922,208.3465,7351.0
2021-07-19 10:20:00,230.64,231.48,230.26,230.92,5814.0,208.3916,209.1506,208.0483,208.6446,5814.0
2021-07-19 10:25:00,230.9,231.42,230.9,231.42,4739.0,208.6266,209.0964,208.6266,209.0964,4739.0
2021-07-19 10:30:00,231.34,231.78,231.21,231.76,3416.0,209.0241,209.4217,208.9066,209.4036,3416.0
2021-07-19 10:35:00,231.98,232.77,231.75,232.73,4330.0,209.6024,210.3162,209.3946,210.28,4330.0
2021-07-19 10:40:00,232.6,232.64,232.12,232.59,3840.0,210.1626,210.1987,209.7289,210.1535,3840.0
2021-07-19 10:45:00,232.75,233.11,232.74,232.79,3608.0,210.2981,210.6234,210.2891,210.3342,3608.0
2021-07-19 10:50:00,232.85,232.85,232.2,232.21,4731.0,210.3884,210.3884,209.8011,209.8102,4731.0
2021-07-19 10:55:00,231.96,232.46,231.96,232.15,3254.0,209.5843,210.0361,209.5843,209.756,3254.0
2021-07-19 11:00:00,232.17,232.41,231.44,232.15,6869.0,209.774,209.9909,209.1145,209.756,6869.0
2021-07-19 11:05:00,232.12,232.48,231.99,232.44,2050.0,209.7289,210.0541,209.6114,210.018,2050.0
2021-07-19 11:10:00,232.61,232.67,232.38,232.51,3378.0,210.1716,210.2258,209.9638,210.0812,3378.0
2021-07-19 11:15:00,232.49,233.09,232.49,233.02,3002.0,210.0632,210.6053,210.0632,210.542,3002.0
2021-07-19 11:20:00,232.88,232.88,232.24,232.44,2303.0,210.4156,210.4156,209.8373,210.018,2303.0
2021-07-19 11:25:00,232.33,232.59,232.25,232.39,2523.0,209.9186,210.1535,209.8463,209.9728,2523.0
2021-07-19 11:30:00,232.26,232.84,232.15,232.74,2923.0,209.8554,210.3794,209.756,210.2891,2923.0
2021-07-19 11:35:00,232.66,232.76,232.18,232.68,4256.0,210.2168,210.3071,209.7831,210.2348,4256.0
2021-07-19 11:40:00,232.56,233.15,232.56,233.1,1775.0,210.1264,210.6595,210.1264,210.6143,1775.0
2021-07-19 11:45:00,233.22,233.62,233.22,233.35,2255.0,210.7228,211.0842,210.7228,210.8402,2255.0
2021-07-19 11:50:00,233.42,233.55,233.25,233.32,2600.0,210.9035,211.0209,210.7499,210.8131,2600.0
2021-07-19 11:55:00,233.22,233.78,233.22,233.56,2006.0,210.7228,211.2287,210.7228,211.03,2006.0
2021-07-19 12:00:00,233.56,233.56,232.96,233.14,3351.0,211.03,211.03,210.4878,210.6505,3351.0
2021-07-19 12:05:00,233.01,233.17,232.65,232.65,2500.0,210.533,210.6776,210.2077,210.2077,2500.0
2021-07-19 12:10:00,232.69,232.91,232.68,232.78,1333.0,210.2439,210.4427,210.2348,210.3252,1333.0
2021-07-19 12:15:00,232.69,232.93,232.46,232.55,2755.0,210.2439,210.4607,210.0361,210.1174,2755.0
2021-07-19 12:20:00,232.56,232.68,232.32,232.68,1309.0,210.1264,210.2348,209.9096,210.2348,1309.0
2021-07-19 12:25:00,232.51,232.51,232.03,232.03,900.0,210.0812,210.0812,209.6475,209.6475,900.0
2021-07-19 12:30:00,232.0,232.33,231.9,232.33,2900.0,209.6204,209.9186,209.5301,209.9186,2900.0
2021-07-19 12:35:00,232.32,232.35,232.05,232.16,8867.0,209.9096,209.9367,209.6656,209.765,8867.0
2021-07-19 12:40:00,232.19,232.24,231.75,232.05,8291.0,209.7921,209.8373,209.3946,209.6656,8291.0
2021-07-19 12:45:00,231.92,232.27,231.9,232.19,2819.0,209.5482,209.8644,209.5301,209.7921,2819.0
2021-07-19 12:50:00,232.35,232.76,232.32,232.66,3061.0,209.9367,210.3071,209.9096,210.2168,3061.0
2021-07-19 12:55:00,232.58,232.95,232.5,232.95,4020.0,210.1445,210.4788,210.0722,210.4788,4020.0
2021-07-19 13:00:00,232.91,233.47,232.82,233.25,3522.0,210.4427,210.9486,210.3613,210.7499,3522.0
2021-07-19 13:05:00,233.22,233.44,233.14,233.34,2261.0,210.7228,210.9215,210.6505,210.8312,2261.0
2021-07-19 13:10:00,233.4,233.51,233.08,233.08,1100.0,210.8854,210.9848,210.5963,210.5963,1100.0
2021-07-19 13:15:00,233.33,233.33,232.91,233.01,8528.0,210.8221,210.8221,210.4427,210.533,8528.0
2021-07-19 13:20:00,232.92,232.92,232.62,232.78,3289.0,210.4517,210.4517,210.1806,210.3252,3289.0
2021-07-19 13:25:00,232.7,232.86,232.6,232.71,2432.0,210.2529,210.3975,210.1626,210.262,2432.0
2021-07-19 13:30:00,232.64,232.72,232.36,232.36,3317.0,210.1987,210.271,209.9457,209.9457,3317.0
2021-07-19 13:35:00,232.48,232.58,232.26,232.41,2422.0,210.0541,210.1445,209.8554,209.9909,2422.0
2021-07-19 13:40:00,232.27,232.4,231.79,231.96,6422.0,209.8644,209.9819,209.4307,209.5843,6422.0
2021-07-19 13:45:00,231.93,232.3,231.61,231.62,6243.0,209.5572,209.8915,209.2681,209.2771,6243.0
2021-07-19 13:50:00,231.64,232.0,231.5,232.0,3209.0,209.2952,209.6204,209.1687,209.6204,3209.0
2021-07-19 13:55:00,231.79,231.95,231.7,231.78,2146.0,209.4307,209.5753,209.3494,209.4217,2146.0
2021-07-19 14:00:00,231.95,232.64,231.92,232.62,6651.0,209.5753,210.1987,209.5482,210.1806,6651.0
2021-07-19 14:05:00,232.45,232.52,231.85,231.85,2684.0,210.027,210.0903,209.4849,209.4849,2684.0
2021-07-19 14:10:00,231.92,232.6,231.91,232.47,5777.0,209.5482,210.1626,209.5391,210.0451,5777.0
2021-07-19 14:15:00,232.29,232.51,232.27,232.51,2200.0,209.8825,210.0812,209.8644,210.0812,2200.0
2021-07-19 14:20:00,232.51,232.67,232.41,232.42,4730.0,210.0812,210.2258,209.9909,209.9999,4730.0
2021-07-19 14:25:00,232.38,232.44,232.22,232.29,2318.0,209.9638,210.018,209.8192,209.8825,2318.0
2021-07-19 14:30:00,232.29,232.29,231.87,232.08,2825.0,209.8825,209.8825,209.503,209.6927,2825.0
2021-07-19 14:35:00,232.04,232.04,231.44,231.51,2772.0,209.6566,209.6566,209.1145,209.1777,2772.0
2021-07-19 14:40:00,231.57,231.78,231.31,231.78,6684.0,209.2319,209.4217,208.997,209.4217,6684.0
2021-07-19 14:45:00,231.82,231.89,231.62,231.89,2316.0,209.4578,209.5211,209.2771,209.5211,2316.0
2021-07-19 14:50:00,231.84,232.01,231.17,231.3,16507.0,209.4759,209.6295,208.8705,208.988,16507.0
2021-07-19 14:55:00,231.29,231.76,231.24,231.44,8780.0,208.9789,209.4036,208.9338,209.1145,8780.0
2021-07-19 15:00:00,231.58,231.99,231.31,231.98,8706.0,209.241,209.6114,208.997,209.6024,8706.0
2021-07-19 15:05:00,231.83,232.06,231.65,232.0,2834.0,209.4668,209.6747,209.3042,209.6204,2834.0
2021-07-19 15:10:00,231.9,232.36,231.89,231.99,6040.0,209.5301,209.9457,209.5211,209.6114,6040.0
2021-07-19 15:15:00,231.95,232.15,231.86,231.86,2435.0,209.5753,209.756,209.4939,209.4939,2435.0
2021-07-19 15:20:00,231.81,232.11,231.74,232.04,4625.0,209.4488,209.7198,209.3855,209.6566,4625.0
2021-07-19 15:25:00,232.03,232.3,232.02,232.24,4085.0,209.6475,209.8915,209.6385,209.8373,4085.0
2021-07-19 15:30:00,232.25,232.44,232.12,232.31,5341.0,209.8463,210.018,209.7289,209.9005,5341.0
2021-07-19 15:35:00,232.29,232.69,232.17,232.69,10423.0,209.8825,210.2439,209.774,210.2439,10423.0
2021-07-19 15:40:00,232.63,232.67,232.14,232.26,9816.0,210.1897,210.2258,209.7469,209.8554,9816.0
2021-07-19 15:45:00,232.28,232.71,232.22,232.71,17668.0,209.8734,210.262,209.8192,210.262,17668.0
2021-07-19 15:50:00,232.71,232.94,232.44,232.65,30184.0,210.262,210.4698,210.018,210.2077,30184.0
2021-07-19 15:55:00,232.66,233.22,232.66,233.22,61237.0,210.2168,210.7228,210.2168,210.7228,61237.0
2021-07-20 09:30:00,234.39,234.39,232.44,232.75,35302.0,211.7799,211.7799,210.018,210.2981,35302.0
2021-07-20 09:35:00,233.34,233.9,232.79,233.58,8849.0,210.8312,211.3372,210.3342,211.048,8849.0
2021-07-20 09:40:00,233.35,234.39,232.77,234.31,11305.0,210.8402,211.7799,210.3162,211.7076,11305.0
2021-07-20 09:45:00,234.29,234.66,234.06,234.51,5622.0,211.6895,212.0238,211.4817,211.8883,5622.0
2021-07-20 09:50:00,234.51,235.2,234.51,235.2,5303.0,211.8883,212.5118,211.8883,212.5118,5303.0
2021-07-20 09:55:00,235.21,235.66,235.17,235.49,2015.0,212.5208,212.9274,212.4847,212.7738,2015.0
2021-07-20 10:00:00,235.49,236.68,235.4,236.46,5502.0,212.7738,213.849,212.6925,213.6502,5502.0
2021-07-20 10:05:00,236.52,236.69,235.76,236.39,8269.0,213.7044,213.858,213.0177,213.587,8269.0
2021-07-20 10:10:00,236.37,236.41,235.73,235.74,3646.0,213.5689,213.605,212.9906,212.9997,3646.0
2021-07-20 10:15:00,235.79,236.61,235.79,236.6,4730.0,213.0448,213.7857,213.0448,213.7767,4730.0
2021-07-20 10:20:00,236.7,236.89,236.52,236.77,4828.0,213.8671,214.0387,213.7044,213.9303,4828.0
2021-07-20 10:25:00,236.67,236.88,236.26,236.52,4597.0,213.84,214.0297,213.4695,213.7044,4597.0
2021-07-20 10:30:00,236.53,236.67,236.05,236.22,5585.0,213.7135,213.84,213.2798,213.4334,5585.0
2021-07-20 10:35:00,236.29,236.38,235.6,236.13,6023.0,213.4966,213.5779,212.8732,213.352,6023.0
2021-07-20 10:40:00,236.04,236.36,235.87,236.36,5091.0,213.2707,213.5599,213.1171,213.5599,5091.0
2021-07-20 10:45:00,236.32,236.65,236.19,236.64,4417.0,213.5237,213.8219,213.4063,213.8128,4417.0
2021-07-20 10:50:00,236.67,236.76,236.33,236.76,2727.0,213.84,213.9213,213.5328,213.9213,2727.0
2021-07-20 10:55:00,236.69,237.27,236.68,237.19,4026.0,213.858,214.3821,213.849,214.3098,4026.0
2021-07-20 11:00:00,237.12,237.38,237.03,237.28,3214.0,214.2465,214.4815,214.1652,214.3911,3214.0
2021-07-20 11:05:00,237.11,237.12,236.51,236.88,3216.0,214.2375,214.2465,213.6954,214.0297,3216.0
2021-07-20 11:10:00,236.95,237.12,236.45,236.45,5689.0,214.0929,214.2465,213.6412,213.6412,5689.0
2021-07-20 11:15:00,236.49,236.49,235.96,236.21,18354.0,213.6773,213.6773,213.1984,213.4243,18354.0
2021-07-20 11:20:00,236.14,236.68,236.14,236.46,6173.0,213.3611,213.849,213.3611,213.6502,6173.0
2021-07-20 11:25:00,236.53,236.53,236.02,236.12,1870.0,213.7135,213.7135,213.2527,213.343,1870.0
2021-07-20 11:30:00,235.99,236.35,235.82,236.11,5956.0,213.2256,213.5508,213.0719,213.334,5956.0
2021-07-20 11:35:00,236.33,236.54,236.16,236.48,11633.0,213.5328,213.7225,213.3792,213.6683,11633.0
2021-07-20 11:40:00,236.46,236.57,236.24,236.57,15815.0,213.6502,213.7496,213.4514,213.7496,15815.0
2021-07-20 11:45:00,236.61,237.17,236.61,236.95,7544.0,213.7857,214.2917,213.7857,214.0929,7544.0
2021-07-20 11:50:00,237.07,237.58,236.96,237.47,40114.0,214.2014,214.6622,214.102,214.5628,40114.0
2021-07-20 11:55:00,237.42,237.81,237.41,237.81,2877.0,214.5176,214.87,214.5086,214.87,2877.0
2021-07-20 12:00:00,237.86,238.17,237.85,238.16,5685.0,214.9152,215.1953,214.9061,215.1862,5685.0
2021-07-20 12:05:00,238.07,238.15,237.74,238.15,3302.0,215.1049,215.1772,214.8067,215.1772,3302.0
2021-07-20 12:10:00,238.01,238.25,237.91,238.21,3900.0,215.0507,215.2675,214.9603,215.2314,3900.0
2021-07-20 12:15:00,238.29,238.37,237.95,238.0,12454.0,215.3037,215.376,214.9965,215.0417,12454.0
2021-07-20 12:20:00,237.94,238.25,237.85,238.17,5227.0,214.9874,215.2675,214.9061,215.1953,5227.0
2021-07-20 12:25:00,238.13,238.13,237.71,237.93,6278.0,215.1591,215.1591,214.7796,214.9784,6278.0
2021-07-20 12:30:00,237.92,238.36,237.89,238.35,6244.0,214.9694,215.3669,214.9423,215.3579,6244.0
2021-07-20 12:35:00,238.3,238.33,238.0,238.15,4795.0,215.3127,215.3398,215.0417,215.1772,4795.0
2021-07-20 12:40:00,238.2,238.36,237.99,238.02,4940.0,215.2224,215.3669,215.0326,215.0597,4940.0
2021-07-20 12:45:00,238.03,238.47,237.95,238.39,6421.0,215.0688,215.4663,214.9965,215.394,6421.0
2021-07-20 12:50:00,238.45,238.58,238.22,238.48,4160.0,215.4483,215.5657,215.2404,215.4754,4160.0
2021-07-20 12:55:00,238.43,238.53,238.15,238.31,3397.0,215.4302,215.5205,215.1772,215.3218,3397.0
2021-07-20 13:00:00,238.32,238.59,237.73,237.73,5126.0,215.3308,215.5747,214.7977,214.7977,5126.0
2021-07-20 13:05:00,237.79,238.3,237.63,238.02,18658.0,214.8519,215.3127,214.7074,215.0597,18658.0
2021-07-20 13:10:00,237.91,237.92,237.66,237.9,4628.0,214.9603,214.9694,214.7345,214.9513,4628.0
2021-07-20 13:15:00,237.89,237.9,237.54,237.81,7086.0,214.9423,214.9513,214.626,214.87,7086.0
2021-07-20 13:20:00,237.8,237.88,237.63,237.63,2456.0,214.861,214.9332,214.7074,214.7074,2456.0
2021-07-20 13:25:00,237.52,237.52,237.3,237.33,700.0,214.608,214.608,214.4092,214.4363,700.0
2021-07-20 13:30:00,237.35,237.64,237.35,237.52,3342.0,214.4544,214.7164,214.4544,214.608,3342.0
2021-07-20 13:35:00,237.63,237.67,237.35,237.47,3131.0,214.7074,214.7435,214.4544,214.5628,3131.0
2021-07-20 13:40:00,237.46,237.76,237.46,237.76,2546.0,214.5537,214.8248,214.5537,214.8248,2546.0
2021-07-20 13:45:00,237.66,237.78,237.57,237.62,6084.0,214.7345,214.8429,214.6531,214.6983,6084.0
2021-07-20 13:50:00,237.59,237.68,237.47,237.47,6674.0,214.6712,214.7525,214.5628,214.5628,6674.0
2021-07-20 13:55:00,237.53,237.97,237.52,237.77,2787.0,214.617,215.0146,214.608,214.8338,2787.0
2021-07-20 14:00:00,237.77,238.2,237.77,238.05,4354.0,214.8338,215.2224,214.8338,215.0868,4354.0
2021-07-20 14:05:00,238.12,238.23,237.96,237.97,4333.0,215.1501,215.2495,215.0055,215.0146,4333.0
2021-07-20 14:10:00,237.97,238.05,237.87,238.02,4701.0,215.0146,215.0868,214.9242,215.0597,4701.0
2021-07-20 14:15:00,238.05,238.13,238.0,238.1,5928.0,215.0868,215.1591,215.0417,215.132,5928.0
2021-07-20 14:20:00,238.03,238.14,237.81,237.9,7258.0,215.0688,215.1682,214.87,214.9513,7258.0
2021-07-20 14:25:00,237.88,237.99,237.87,237.98,3212.0,214.9332,215.0326,214.9242,215.0236,3212.0
2021-07-20 14:30:00,238.06,238.22,237.97,238.22,2066.0,215.0959,215.2404,215.0146,215.2404,2066.0
2021-07-20 14:35:00,238.2,238.29,238.12,238.21,3075.0,215.2224,215.3037,215.1501,215.2314,3075.0
2021-07-20 14:40:00,238.26,238.41,238.05,238.19,3440.0,215.2766,215.4121,215.0868,215.2133,3440.0
2021-07-20 14:45:00,238.23,238.26,237.95,237.95,1670.0,215.2495,215.2766,214.9965,214.9965,1670.0
2021-07-20 14:50:00,237.94,238.23,237.86,238.08,3716.0,214.9874,215.2495,214.9152,215.1139,3716.0
2021-07-20 14:55:00,238.02,238.23,237.87,238.23,5640.0,215.0597,215.2495,214.9242,215.2495,5640.0
2021-07-20 15:00:00,238.22,238.26,237.98,237.98,4207.0,215.2404,215.2766,215.0236,215.0236,4207.0
2021-07-20 15:05:00,238.05,238.24,238.01,238.14,5849.0,215.0868,215.2585,215.0507,215.1682,5849.0
2021-07-20 15:10:00,238.13,238.64,238.13,238.5,6114.0,215.1591,215.6199,215.1591,215.4934,6114.0
2021-07-20 15:15:00,238.53,238.64,238.43,238.6,4923.0,215.5205,215.6199,215.4302,215.5838,4923.0
2021-07-20 15:20:00,238.59,238.72,238.5,238.56,5635.0,215.5747,215.6922,215.4934,215.5476,5635.0
2021-07-20 15:25:00,238.56,238.63,238.11,238.29,6656.0,215.5476,215.6109,215.141,215.3037,6656.0
2021-07-20 15:30:00,238.27,238.27,237.98,238.02,7116.0,215.2856,215.2856,215.0236,215.0597,7116.0
2021-07-20 15:35:00,237.96,238.49,237.96,238.4,7967.0,215.0055,215.4844,215.0055,215.4031,7967.0
2021-07-20 15:40:00,238.36,238.48,238.14,238.36,15521.0,215.3669,215.4754,215.1682,215.3669,15521.0
2021-07-20 15:45:00,238.25,238.39,238.11,238.33,11082.0,215.2675,215.394,215.141,215.3398,11082.0
2021-07-20 15:50:00,238.35,238.56,237.98,238.42,21669.0,215.3579,215.5476,215.0236,215.4211,21669.0
2021-07-20 15:55:00,238.33,238.53,237.91,238.04,69780.0,215.3398,215.5205,214.9603,215.0778,69780.0
2021-07-21 09:30:00,239.32,240.16,238.28,239.97,19840.0,216.2343,216.9933,215.2946,216.8216,19840.0
2021-07-21 09:35:00,239.99,240.16,239.37,240.15,5470.0,216.8397,216.9933,216.2795,216.9843,5470.0
2021-07-21 09:40:00,240.15,241.07,240.0,241.06,8629.0,216.9843,217.8155,216.8487,217.8065,8629.0
2021-07-21 09:45:00,240.76,241.4,240.76,241.4,3444.0,217.5354,218.1137,217.5354,218.1137,3444.0
2021-07-21 09:50:00,241.56,241.57,241.3,241.43,2247.0,218.2582,218.2673,218.0233,218.1408,2247.0
2021-07-21 09:55:00,241.15,241.49,241.14,241.44,2423.0,217.8878,218.195,217.8788,218.1498,2423.0
2021-07-21 10:00:00,241.53,241.58,241.2,241.25,3831.0,218.2311,218.2763,217.933,217.9782,3831.0
2021-07-21 10:05:00,241.09,241.36,241.03,241.36,3749.0,217.8336,218.0775,217.7794,218.0775,3749.0
2021-07-21 10:10:00,241.37,241.4,241.05,241.28,2627.0,218.0866,218.1137,217.7974,218.0053,2627.0
2021-07-21 10:15:00,241.26,241.34,240.7,240.7,2800.0,217.9872,218.0595,217.4812,217.4812,2800.0
2021-07-21 10:20:00,240.56,240.66,240.28,240.4,5065.0,217.3547,217.4451,217.1017,217.2101,5065.0
2021-07-21 10:25:00,240.54,240.59,239.92,239.93,2483.0,217.3366,217.3818,216.7764,216.7855,2483.0
2021-07-21 10:30:00,239.57,239.57,239.23,239.41,1244.0,216.4602,216.4602,216.153,216.3156,1244.0
2021-07-21 10:35:00,239.46,240.01,239.45,239.79,2445.0,216.3608,216.8578,216.3518,216.659,2445.0
2021-07-21 10:40:00,239.73,240.1,239.6,239.67,2000.0,216.6048,216.9391,216.4873,216.5506,2000.0
2021-07-21 10:45:00,239.5,239.73,239.25,239.3,1442.0,216.397,216.6048,216.1711,216.2163,1442.0
2021-07-21 10:50:00,239.55,239.55,239.32,239.35,1600.0,216.4421,216.4421,216.2343,216.2614,1600.0
2021-07-21 10:55:00,239.29,239.35,239.29,239.35,200.0,216.2072,216.2614,216.2072,216.2614,200.0
2021-07-21 11:00:00,239.47,239.6,239.37,239.44,617.0,216.3699,216.4873,216.2795,216.3428,617.0
2021-07-21 11:05:00,239.62,239.68,239.0,239.0,1300.0,216.5054,216.5596,215.9452,215.9452,1300.0
2021-07-21 11:10:00,239.08,239.08,238.95,238.96,646.0,216.0175,216.0175,215.9,215.9091,646.0
2021-07-21 11:15:00,239.0,239.46,239.0,239.46,732.0,215.9452,216.3608,215.9452,216.3608,732.0
2021-07-21 11:20:00,239.7,239.7,239.12,239.12,2383.0,216.5777,216.5777,216.0536,216.0536,2383.0
2021-07-21 11:25:00,239.18,239.18,238.57,238.58,1440.0,216.1078,216.1078,215.5567,215.5657,1440.0
2021-07-21 11:30:00,238.61,238.82,238.43,238.63,2118.0,215.5928,215.7826,215.4302,215.6109,2118.0
2021-07-21 11:35:00,238.63,238.74,238.31,238.64,1603.0,215.6109,215.7103,215.3218,215.6199,1603.0
2021-07-21 11:40:00,238.65,238.87,238.65,238.85,3212.0,215.629,215.8277,215.629,215.8097,3212.0
2021-07-21 11:45:00,238.79,238.99,238.76,238.91,1909.0,215.7555,215.9362,215.7283,215.8639,1909.0
2021-07-21 11:50:00,239.05,239.2,238.96,239.2,3609.0,215.9904,216.1259,215.9091,216.1259,3609.0
2021-07-21 11:55:00,239.14,239.26,239.08,239.11,2429.0,216.0717,216.1801,216.0175,216.0446,2429.0
2021-07-21 12:00:00,239.22,239.36,239.04,239.04,4806.0,216.144,216.2705,215.9813,215.9813,4806.0
2021-07-21 12:05:00,239.03,239.03,238.8,238.88,2537.0,215.9723,215.9723,215.7645,215.8368,2537.0
2021-07-21 12:10:00,238.78,238.88,238.74,238.74,1658.0,215.7464,215.8368,215.7103,215.7103,1658.0
2021-07-21 12:15:00,238.54,238.59,238.45,238.52,1276.0,215.5296,215.5747,215.4483,215.5115,1276.0
2021-07-21 12:20:00,238.61,238.61,238.54,238.56,1304.0,215.5928,215.5928,215.5296,215.5476,1304.0
2021-07-21 12:25:00,238.62,238.62,238.45,238.52,700.0,215.6019,215.6019,215.4483,215.5115,700.0
2021-07-21 12:30:00,238.52,238.54,238.44,238.46,2161.0,215.5115,215.5296,215.4392,215.4573,2161.0
2021-07-21 12:35:00,238.47,238.66,238.46,238.66,969.0,215.4663,215.638,215.4573,215.638,969.0
2021-07-21 12:40:00,238.77,238.86,238.77,238.86,400.0,215.7374,215.8187,215.7374,215.8187,400.0
2021-07-21 12:45:00,238.86,238.86,238.33,238.37,1800.0,215.8187,215.8187,215.3398,215.376,1800.0
2021-07-21 12:50:00,238.35,238.53,238.33,238.53,832.0,215.3579,215.5205,215.3398,215.5205,832.0
2021-07-21 12:55:00,238.61,238.62,238.43,238.62,1921.0,215.5928,215.6019,215.4302,215.6019,1921.0
2021-07-21 13:00:00,238.61,238.75,238.6,238.75,400.0,215.5928,215.7193,215.5838,215.7193,400.0
2021-07-21 13:05:00,238.84,238.86,238.68,238.68,1900.0,215.8006,215.8187,215.6561,215.6561,1900.0
2021-07-21 13:10:00,238.68,238.69,238.48,238.51,1659.0,215.6561,215.6651,215.4754,215.5025,1659.0
2021-07-21 13:15:00,238.61,238.64,238.53,238.56,929.0,215.5928,215.6199,215.5205,215.5476,929.0
2021-07-21 13:20:00,238.54,238.62,238.51,238.52,3327.0,215.5296,215.6019,215.5025,215.5115,3327.0
2021-07-21 13:25:00,238.62,238.66,238.59,238.66,1355.0,215.6019,215.638,215.5747,215.638,1355.0
2021-07-21 13:30:00,238.67,238.91,238.65,238.84,3319.0,215.647,215.8639,215.629,215.8006,3319.0
2021-07-21 13:35:00,238.88,238.88,238.52,238.53,2916.0,215.8368,215.8368,215.5115,215.5205,2916.0
2021-07-21 13:40:00,238.62,238.62,238.44,238.59,2570.0,215.6019,215.6019,215.4392,215.5747,2570.0
2021-07-21 13:45:00,238.63,238.67,238.59,238.59,1003.0,215.6109,215.647,215.5747,215.5747,1003.0
2021-07-21 13:50:00,238.64,238.71,238.61,238.62,1000.0,215.6199,215.6832,215.5928,215.6019,1000.0
2021-07-21 13:55:00,238.62,238.62,238.43,238.44,1336.0,215.6019,215.6019,215.4302,215.4392,1336.0
2021-07-21 14:00:00,238.47,238.6,238.29,238.6,7290.0,215.4663,215.5838,215.3037,215.5838,7290.0
2021-07-21 14:05:00,238.61,238.73,238.59,238.71,2940.0,215.5928,215.7012,215.5747,215.6832,2940.0
2021-07-21 14:10:00,238.69,238.69,238.53,238.53,1300.0,215.6651,215.6651,215.5205,215.5205,1300.0
2021-07-21 14:15:00,238.61,238.67,238.47,238.53,1000.0,215.5928,215.647,215.4663,215.5205,1000.0
2021-07-21 14:20:00,238.46,238.52,238.43,238.52,1000.0,215.4573,215.5115,215.4302,215.5115,1000.0
2021-07-21 14:25:00,238.48,238.59,238.46,238.53,600.0,215.4754,215.5747,215.4573,215.5205,600.0
2021-07-21 14:30:00,238.59,238.59,238.43,238.47,1609.0,215.5747,215.5747,215.4302,215.4663,1609.0
2021-07-21 14:35:00,238.46,238.5,238.41,238.5,1220.0,215.4573,215.4934,215.4121,215.4934,1220.0
2021-07-21 14:40:00,238.51,238.57,238.45,238.48,12427.0,215.5025,215.5567,215.4483,215.4754,12427.0
2021-07-21 14:45:00,238.52,238.7,238.52,238.6,2847.0,215.5115,215.6741,215.5115,215.5838,2847.0
2021-07-21 14:50:00,238.54,238.72,238.54,238.67,2196.0,215.5296,215.6922,215.5296,215.647,2196.0
2021-07-21 14:55:00,238.78,238.9,238.72,238.85,1905.0,215.7464,215.8548,215.6922,215.8097,1905.0
2021-07-21 15:00:00,238.9,238.9,238.76,238.81,6165.0,215.8548,215.8548,215.7283,215.7735,6165.0
2021-07-21 15:05:00,238.82,238.95,238.82,238.95,2528.0,215.7826,215.9,215.7826,215.9,2528.0
2021-07-21 15:10:00,238.85,238.85,238.73,238.73,2624.0,215.8097,215.8097,215.7012,215.7012,2624.0
2021-07-21 15:15:00,238.7,238.72,238.41,238.53,2614.0,215.6741,215.6922,215.4121,215.5205,2614.0
2021-07-21 15:20:00,238.5,238.95,238.49,238.91,8032.0,215.4934,215.9,215.4844,215.8639,8032.0
2021-07-21 15:25:00,238.91,238.91,238.64,238.88,12167.0,215.8639,215.8639,215.6199,215.8368,12167.0
2021-07-21 15:30:00,238.91,239.23,238.9,239.17,9082.0,215.8639,216.153,215.8548,216.0988,9082.0
2021-07-21 15:35:00,239.21,239.22,238.92,238.92,7794.0,216.1349,216.144,215.8729,215.8729,7794.0
2021-07-21 15:40:00,238.9,239.11,238.9,239.04,10902.0,215.8548,216.0446,215.8548,215.9813,10902.0
2021-07-21 15:45:00,239.04,239.33,238.93,239.09,20176.0,215.9813,216.2434,215.8819,216.0265,20176.0
2021-07-21 15:50:00,239.05,239.26,238.75,239.26,22034.0,215.9904,216.1801,215.7193,216.1801,22034.0
2021-07-21 15:55:00,239.23,239.56,238.94,239.49,80851.0,216.153,216.4512,215.891,216.3879,80851.0
2021-07-22 09:30:00,239.64,239.64,238.0,239.03,17367.0,216.5235,216.5235,215.0417,215.9723,17367.0
2021-07-22 09:35:00,238.48,238.89,237.31,237.73,4589.0,215.4754,215.8458,214.4182,214.7977,4589.0
2021-07-22 09:40:00,237.73,238.26,237.7,238.04,2274.0,214.7977,215.2766,214.7706,215.0778,2274.0
2021-07-22 09:45:00,238.1,238.33,237.77,237.79,1736.0,215.132,215.3398,214.8338,214.8519,1736.0
2021-07-22 09:50:00,237.67,237.85,237.36,237.37,800.0,214.7435,214.9061,214.4634,214.4724,800.0
2021-07-22 09:55:00,237.44,237.72,237.0,237.3,12837.0,214.5357,214.7887,214.1381,214.4092,12837.0
2021-07-22 10:00:00,237.23,237.47,236.62,236.88,1500.0,214.3459,214.5628,213.7948,214.0297,1500.0
2021-07-22 10:05:00,236.76,237.15,236.64,237.15,3638.0,213.9213,214.2737,213.8128,214.2737,3638.0
2021-07-22 10:10:00,237.2,237.7,237.15,237.7,2300.0,214.3188,214.7706,214.2737,214.7706,2300.0
2021-07-22 10:15:00,237.77,237.95,237.52,237.69,1020.0,214.8338,214.9965,214.608,214.7616,1020.0
2021-07-22 10:20:00,237.71,237.71,237.42,237.43,1020.0,214.7796,214.7796,214.5176,214.5266,1020.0
2021-07-22 10:25:00,237.08,237.37,236.89,236.89,600.0,214.2104,214.4724,214.0387,214.0387,600.0
2021-07-22 10:30:00,236.82,237.55,236.82,237.12,2123.0,213.9755,214.6351,213.9755,214.2465,2123.0
2021-07-22 10:35:00,237.13,237.26,237.07,237.2,623.0,214.2556,214.373,214.2014,214.3188,623.0
2021-07-22 10:40:00,237.02,237.44,237.02,237.2,1866.0,214.1562,214.5357,214.1562,214.3188,1866.0
2021-07-22 10:45:00,237.02,237.33,237.02,237.23,1902.0,214.1562,214.4363,214.1562,214.3459,1902.0
2021-07-22 10:50:00,237.2,237.25,236.94,237.25,800.0,214.3188,214.364,214.0839,214.364,800.0
2021-07-22 10:55:00,237.12,237.12,236.64,236.79,2034.0,214.2465,214.2465,213.8128,213.9484,2034.0
2021-07-22 11:00:00,236.88,236.92,236.46,236.57,1300.0,214.0297,214.0658,213.6502,213.7496,1300.0
2021-07-22 11:05:00,236.46,236.96,236.46,236.96,1500.0,213.6502,214.102,213.6502,214.102,1500.0
2021-07-22 11:10:00,236.83,236.96,236.59,236.75,1389.0,213.9845,214.102,213.7677,213.9122,1389.0
2021-07-22 11:15:00,236.86,237.11,236.86,236.98,1400.0,214.0116,214.2375,214.0116,214.1201,1400.0
2021-07-22 11:20:00,236.96,237.11,236.96,237.05,401.0,214.102,214.2375,214.102,214.1833,401.0
2021-07-22 11:25:00,237.18,237.18,236.73,237.11,1300.0,214.3008,214.3008,213.8942,214.2375,1300.0
2021-07-22 11:30:00,237.11,237.42,237.08,237.08,1991.0,214.2375,214.5176,214.2104,214.2104,1991.0
2021-07-22 11:35:00,237.02,237.2,237.02,237.2,300.0,214.1562,214.3188,214.1562,214.3188,300.0
2021-07-22 11:40:00,237.04,237.16,236.86,237.03,2609.0,214.1743,214.2827,214.0116,214.1652,2609.0
2021-07-22 11:45:00,237.05,237.08,237.0,237.08,709.0,214.1833,214.2104,214.1381,214.2104,709.0
2021-07-22 11:50:00,237.08,237.2,236.94,237.2,1600.0,214.2104,214.3188,214.0839,214.3188,1600.0
2021-07-22 11:55:00,237.18,237.18,237.03,237.04,947.0,214.3008,214.3008,214.1652,214.1743,947.0
2021-07-22 12:00:00,237.06,237.3,236.86,237.25,2612.0,214.1923,214.4092,214.0116,214.364,2612.0
2021-07-22 12:05:00,237.32,237.35,237.21,237.25,1200.0,214.4273,214.4544,214.3279,214.364,1200.0
2021-07-22 12:10:00,237.13,237.24,237.13,237.24,507.0,214.2556,214.355,214.2556,214.355,507.0
2021-07-22 12:15:00,237.23,237.33,237.17,237.18,2015.0,214.3459,214.4363,214.2917,214.3008,2015.0
2021-07-22 12:20:00,237.28,237.37,237.18,237.18,700.0,214.3911,214.4724,214.3008,214.3008,700.0
2021-07-22 12:25:00,237.27,237.5,237.27,237.47,1775.0,214.3821,214.5899,214.3821,214.5628,1775.0
2021-07-22 12:30:00,237.47,237.55,237.37,237.38,1931.0,214.5628,214.6351,214.4724,214.4815,1931.0
2021-07-22 12:35:00,237.44,237.65,237.44,237.65,849.0,214.5357,214.7254,214.5357,214.7254,849.0
2021-07-22 12:40:00,237.65,237.82,237.65,237.82,900.0,214.7254,214.879,214.7254,214.879,900.0
2021-07-22 12:45:00,237.85,238.0,237.7,237.76,2214.0,214.9061,215.0417,214.7706,214.8248,2214.0
2021-07-22 12:50:00,237.76,237.88,237.76,237.83,2137.0,214.8248,214.9332,214.8248,214.8881,2137.0
2021-07-22 12:55:00,237.9,238.02,237.89,237.89,1047.0,214.9513,215.0597,214.9423,214.9423,1047.0
2021-07-22 13:00:00,237.74,237.85,237.74,237.85,1249.0,214.8067,214.9061,214.8067,214.9061,1249.0
2021-07-22 13:05:00,237.8,237.82,237.72,237.73,850.0,214.861,214.879,214.7887,214.7977,850.0
2021-07-22 13:10:00,237.6,237.69,237.55,237.67,800.0,214.6802,214.7616,214.6351,214.7435,800.0
2021-07-22 13:15:00,237.6,237.6,237.4,237.43,674.0,214.6802,214.6802,214.4995,214.5266,674.0
2021-07-22 13:20:00,237.36,237.36,237.26,237.26,300.0,214.4634,214.4634,214.373,214.373,300.0
2021-07-22 13:25:00,237.32,237.34,237.07,237.07,1685.0,214.4273,214.4453,214.2014,214.2014,1685.0
2021-07-22 13:30:00,237.16,237.19,237.02,237.14,1597.0,214.2827,214.3098,214.1562,214.2646,1597.0
2021-07-22 13:35:00,237.06,237.16,237.01,237.16,940.0,214.1923,214.2827,214.1472,214.2827,940.0
2021-07-22 13:40:00,237.2,237.47,237.19,237.4,1566.0,214.3188,214.5628,214.3098,214.4995,1566.0
2021-07-22 13:45:00,237.33,237.33,237.28,237.28,200.0,214.4363,214.4363,214.3911,214.3911,200.0
2021-07-22 13:50:00,237.43,237.43,237.41,237.41,667.0,214.5266,214.5266,214.5086,214.5086,667.0
2021-07-22 13:55:00,237.37,237.56,237.36,237.56,1004.0,214.4724,214.6441,214.4634,214.6441,1004.0
2021-07-22 14:00:00,237.5,237.71,237.5,237.62,1478.0,214.5899,214.7796,214.5899,214.6983,1478.0
2021-07-22 14:05:00,237.7,237.7,237.6,237.62,1801.0,214.7706,214.7706,214.6802,214.6983,1801.0
2021-07-22 14:10:00,237.62,237.73,237.58,237.73,800.0,214.6983,214.7977,214.6622,214.7977,800.0
2021-07-22 14:15:00,237.72,237.75,237.68,237.74,1000.0,214.7887,214.8158,214.7525,214.8067,1000.0
2021-07-22 14:20:00,237.54,237.59,237.44,237.45,935.0,214.626,214.6712,214.5357,214.5447,935.0
2021-07-22 14:25:00,237.37,237.47,237.37,237.44,802.0,214.4724,214.5628,214.4724,214.5357,802.0
2021-07-22 14:30:00,237.42,237.66,237.42,237.65,871.0,214.5176,214.7345,214.5176,214.7254,871.0
2021-07-22 14:35:00,237.57,237.57,237.57,237.57,300.0,214.6531,214.6531,214.6531,214.6531,300.0
2021-07-22 14:40:00,237.47,237.48,237.27,237.48,1119.0,214.5628,214.5718,214.3821,214.5718,1119.0
2021-07-22 14:45:00,237.54,237.65,237.47,237.54,1100.0,214.626,214.7254,214.5628,214.626,1100.0
2021-07-22 14:50:00,237.57,237.59,237.38,237.49,1400.0,214.6531,214.6712,214.4815,214.5809,1400.0
2021-07-22 14:55:00,237.43,237.69,237.38,237.69,704.0,214.5266,214.7616,214.4815,214.7616,704.0
2021-07-22 15:00:00,237.6,237.78,237.57,237.58,1252.0,214.6802,214.8429,214.6531,214.6622,1252.0
2021-07-22 15:05:00,237.52,237.59,237.24,237.24,1303.0,214.608,214.6712,214.355,214.355,1303.0
2021-07-22 15:10:00,237.29,237.29,237.07,237.15,3460.0,214.4001,214.4001,214.2014,214.2737,3460.0
2021-07-22 15:15:00,237.1,237.11,237.08,237.08,300.0,214.2285,214.2375,214.2104,214.2104,300.0
2021-07-22 15:20:00,237.01,237.04,236.97,237.02,1600.0,214.1472,214.1743,214.111,214.1562,1600.0
2021-07-22 15:25:00,237.01,237.04,236.85,236.85,1563.0,214.1472,214.1743,214.0026,214.0026,1563.0
2021-07-22 15:30:00,236.83,236.86,236.67,236.85,3261.0,213.9845,214.0116,213.84,214.0026,3261.0
2021-07-22 15:35:00,236.85,237.12,236.75,237.12,6340.0,214.0026,214.2465,213.9122,214.2465,6340.0
2021-07-22 15:40:00,237.11,237.43,237.0,237.42,6094.0,214.2375,214.5266,214.1381,214.5176,6094.0
2021-07-22 15:45:00,237.41,237.47,237.34,237.41,7650.0,214.5086,214.5628,214.4453,214.5086,7650.0
2021-07-22 15:50:00,237.44,237.52,237.19,237.31,11241.0,214.5357,214.608,214.3098,214.4182,11241.0
2021-07-22 15:55:00,237.36,237.5,237.1,237.33,30144.0,214.4634,214.5899,214.2285,214.4363,30144.0
2021-07-23 09:30:00,239.26,239.26,238.7,239.22,15536.0,216.1801,216.1801,215.6741,216.144,15536.0
2021-07-23 09:35:00,238.73,238.74,238.47,238.62,1325.0,215.7012,215.7103,215.4663,215.6019,1325.0
2021-07-23 09:40:00,238.51,239.21,238.5,238.85,1530.0,215.5025,216.1349,215.4934,215.8097,1530.0
2021-07-23 09:45:00,238.33,238.33,237.71,237.79,5989.0,215.3398,215.3398,214.7796,214.8519,5989.0
2021-07-23 09:50:00,237.67,237.74,237.43,237.57,1482.0,214.7435,214.8067,214.5266,214.6531,1482.0
2021-07-23 09:55:00,237.78,237.79,237.24,237.24,1100.0,214.8429,214.8519,214.355,214.355,1100.0
2021-07-23 10:00:00,237.56,237.58,237.22,237.3,3700.0,214.6441,214.6622,214.3369,214.4092,3700.0
2021-07-23 10:05:00,237.39,238.2,237.37,238.2,1925.0,214.4905,215.2224,214.4724,215.2224,1925.0
2021-07-23 10:10:00,238.1,238.25,237.49,237.67,4271.0,215.132,215.2675,214.5809,214.7435,4271.0
2021-07-23 10:15:00,237.62,237.72,237.26,237.26,2912.0,214.6983,214.7887,214.373,214.373,2912.0
2021-07-23 10:20:00,237.17,237.48,237.03,237.28,4070.0,214.2917,214.5718,214.1652,214.3911,4070.0
2021-07-23 10:25:00,237.33,237.61,237.28,237.61,1614.0,214.4363,214.6893,214.3911,214.6893,1614.0
2021-07-23 10:30:00,237.49,237.71,237.37,237.41,1435.0,214.5809,214.7796,214.4724,214.5086,1435.0
2021-07-23 10:35:00,237.5,237.85,237.5,237.61,714.0,214.5899,214.9061,214.5899,214.6893,714.0
2021-07-23 10:40:00,237.61,237.95,237.61,237.87,810.0,214.6893,214.9965,214.6893,214.9242,810.0
2021-07-23 10:45:00,237.99,238.1,237.88,238.1,1100.0,215.0326,215.132,214.9332,215.132,1100.0
2021-07-23 10:50:00,238.25,238.29,237.87,237.89,1393.0,215.2675,215.3037,214.9242,214.9423,1393.0
2021-07-23 10:55:00,237.79,238.02,237.79,238.01,1303.0,214.8519,215.0597,214.8519,215.0507,1303.0
2021-07-23 11:00:00,238.14,238.38,238.08,238.31,6936.0,215.1682,215.385,215.1139,215.3218,6936.0
2021-07-23 11:05:00,238.24,238.45,238.01,238.01,5784.0,215.2585,215.4483,215.0507,215.0507,5784.0
2021-07-23 11:10:00,237.97,238.18,237.96,238.0,12088.0,215.0146,215.2043,215.0055,215.0417,12088.0
2021-07-23 11:15:00,238.09,238.17,237.88,237.88,11228.0,215.123,215.1953,214.9332,214.9332,11228.0
2021-07-23 11:20:00,237.91,238.06,237.91,237.95,7679.0,214.9603,215.0959,214.9603,214.9965,7679.0
2021-07-23 11:25:00,238.02,238.09,237.87,238.02,3846.0,215.0597,215.123,214.9242,215.0597,3846.0
2021-07-23 11:30:00,238.02,238.31,238.02,238.29,1405.0,215.0597,215.3218,215.0597,215.3037,1405.0
2021-07-23 11:35:00,238.3,238.59,238.26,238.55,4907.0,215.3127,215.5747,215.2766,215.5386,4907.0
2021-07-23 11:40:00,238.31,238.34,237.67,237.67,1619.0,215.3218,215.3489,214.7435,214.7435,1619.0
2021-07-23 11:45:00,237.68,237.68,237.43,237.56,4295.0,214.7525,214.7525,214.5266,214.6441,4295.0
2021-07-23 11:50:00,237.44,237.48,237.37,237.38,1720.0,214.5357,214.5718,214.4724,214.4815,1720.0
2021-07-23 11:55:00,237.36,237.36,236.96,237.0,2590.0,214.4634,214.4634,214.102,214.1381,2590.0
2021-07-23 12:00:00,237.03,237.08,236.96,236.99,4502.0,214.1652,214.2104,214.102,214.1291,4502.0
2021-07-23 12:05:00,237.08,237.14,236.92,237.1,4265.0,214.2104,214.2646,214.0658,214.2285,4265.0
2021-07-23 12:10:00,236.98,237.34,236.98,237.34,2007.0,214.1201,214.4453,214.1201,214.4453,2007.0
2021-07-23 12:15:00,237.31,237.5,237.17,237.18,1927.0,214.4182,214.5899,214.2917,214.3008,1927.0
2021-07-23 12:20:00,237.17,237.25,237.12,237.14,920.0,214.2917,214.364,214.2465,214.2646,920.0
2021-07-23 12:25:00,237.23,237.27,237.02,237.23,3549.0,214.3459,214.3821,214.1562,214.3459,3549.0
2021-07-23 12:30:00,237.29,237.39,237.16,237.17,3264.0,214.4001,214.4905,214.2827,214.2917,3264.0
2021-07-23 12:35:00,237.09,237.25,237.02,237.2,2228.0,214.2194,214.364,214.1562,214.3188,2228.0
2021-07-23 12:40:00,237.18,237.18,237.04,237.04,1983.0,214.3008,214.3008,214.1743,214.1743,1983.0
2021-07-23 12:45:00,237.15,237.15,236.87,236.87,1236.0,214.2737,214.2737,214.0207,214.0207,1236.0
2021-07-23 12:50:00,236.85,237.02,236.85,236.87,4089.0,214.0026,214.1562,214.0026,214.0207,4089.0
2021-07-23 12:55:00,236.87,237.05,236.81,237.03,16221.0,214.0207,214.1833,213.9665,214.1652,16221.0
2021-07-23 13:00:00,237.02,237.43,237.02,237.42,2623.0,214.1562,214.5266,214.1562,214.5176,2623.0
2021-07-23 13:05:00,237.46,237.53,237.18,237.23,4808.0,214.5537,214.617,214.3008,214.3459,4808.0
2021-07-23 13:10:00,237.3,237.34,237.18,237.34,3750.0,214.4092,214.4453,214.3008,214.4453,3750.0
2021-07-23 13:15:00,237.43,237.53,237.31,237.48,2293.0,214.5266,214.617,214.4182,214.5718,2293.0
2021-07-23 13:20:00,237.44,237.46,237.16,237.3,14904.0,214.5357,214.5537,214.2827,214.4092,14904.0
2021-07-23 13:25:00,237.4,237.42,237.25,237.29,17661.0,214.4995,214.5176,214.364,214.4001,17661.0
2021-07-23 13:30:00,237.3,237.44,237.23,237.36,8095.0,214.4092,214.5357,214.3459,214.4634,8095.0
2021-07-23 13:35:00,237.35,237.46,237.32,237.46,5279.0,214.4544,214.5537,214.4273,214.5537,5279.0
2021-07-23 13:40:00,237.48,237.48,237.24,237.46,8335.0,214.5718,214.5718,214.355,214.5537,8335.0
2021-07-23 13:45:00,237.47,237.74,237.45,237.74,14006.0,214.5628,214.8067,214.5447,214.8067,14006.0
2021-07-23 13:50:00,237.71,237.85,237.7,237.82,8834.0,214.7796,214.9061,214.7706,214.879,8834.0
2021-07-23 13:55:00,237.82,237.95,237.82,237.87,1600.0,214.879,214.9965,214.879,214.9242,1600.0
2021-07-23 14:00:00,237.76,237.83,237.65,237.83,1607.0,214.8248,214.8881,214.7254,214.8881,1607.0
2021-07-23 14:05:00,237.86,237.91,237.81,237.88,1338.0,214.9152,214.9603,214.87,214.9332,1338.0
2021-07-23 14:10:00,237.89,238.06,237.78,237.78,1392.0,214.9423,215.0959,214.8429,214.8429,1392.0
2021-07-23 14:15:00,237.77,237.82,237.54,237.68,1942.0,214.8338,214.879,214.626,214.7525,1942.0
2021-07-23 14:20:00,237.71,237.71,237.6,237.65,1102.0,214.7796,214.7796,214.6802,214.7254,1102.0
2021-07-23 14:25:00,237.68,237.75,237.62,237.74,961.0,214.7525,214.8158,214.6983,214.8067,961.0
2021-07-23 14:30:00,237.82,237.92,237.74,237.82,1244.0,214.879,214.9694,214.8067,214.879,1244.0
2021-07-23 14:35:00,237.8,237.92,237.66,237.79,2225.0,214.861,214.9694,214.7345,214.8519,2225.0
2021-07-23 14:40:00,237.8,237.85,237.66,237.82,4849.0,214.861,214.9061,214.7345,214.879,4849.0
2021-07-23 14:45:00,237.79,237.8,237.75,237.79,800.0,214.8519,214.861,214.8158,214.8519,800.0
2021-07-23 14:50:00,237.76,237.89,237.76,237.81,997.0,214.8248,214.9423,214.8248,214.87,997.0
2021-07-23 14:55:00,237.86,237.86,237.69,237.7,678.0,214.9152,214.9152,214.7616,214.7706,678.0
2021-07-23 15:00:00,237.71,237.8,237.66,237.69,1704.0,214.7796,214.861,214.7345,214.7616,1704.0
2021-07-23 15:05:00,237.62,237.62,237.37,237.37,1500.0,214.6983,214.6983,214.4724,214.4724,1500.0
2021-07-23 15:10:00,237.3,237.3,236.81,236.99,1039.0,214.4092,214.4092,213.9665,214.1291,1039.0
2021-07-23 15:15:00,236.96,237.0,236.81,236.98,5483.0,214.102,214.1381,213.9665,214.1201,5483.0
2021-07-23 15:20:00,237.0,237.06,236.9,236.9,1576.0,214.1381,214.1923,214.0478,214.0478,1576.0
2021-07-23 15:25:00,236.95,237.09,236.9,237.09,4295.0,214.0929,214.2194,214.0478,214.2194,4295.0
2021-07-23 15:30:00,237.08,237.56,237.08,237.56,3227.0,214.2104,214.6441,214.2104,214.6441,3227.0
2021-07-23 15:35:00,237.5,237.83,237.49,237.83,3240.0,214.5899,214.8881,214.5809,214.8881,3240.0
2021-07-23 15:40:00,237.77,237.94,237.69,237.94,4225.0,214.8338,214.9874,214.7616,214.9874,4225.0
2021-07-23 15:45:00,237.87,237.87,237.76,237.77,4251.0,214.9242,214.9242,214.8248,214.8338,4251.0
2021-07-23 15:50:00,237.78,237.82,237.45,237.49,11809.0,214.8429,214.879,214.5447,214.5809,11809.0
2021-07-23 15:55:00,237.45,237.59,237.22,237.54,33636.0,214.5447,214.6712,214.3369,214.626,33636.0
2021-07-26 09:30:00,237.21,237.88,237.21,237.88,12213.0,214.3279,214.9332,214.3279,214.9332,12213.0
2021-07-26 09:35:00,238.69,238.69,236.99,237.56,1626.0,215.6651,215.6651,214.1291,214.6441,1626.0
2021-07-26 09:40:00,237.52,237.61,236.51,236.51,3207.0,214.608,214.6893,213.6954,213.6954,3207.0
2021-07-26 09:45:00,237.0,237.32,236.65,237.08,1880.0,214.1381,214.4273,213.8219,214.2104,1880.0
2021-07-26 09:50:00,237.28,237.28,236.71,237.25,1812.0,214.3911,214.3911,213.8761,214.364,1812.0
2021-07-26 09:55:00,237.13,237.13,236.75,236.86,2771.0,214.2556,214.2556,213.9122,214.0116,2771.0
2021-07-26 10:00:00,236.88,237.0,236.55,236.67,2168.0,214.0297,214.1381,213.7315,213.84,2168.0
2021-07-26 10:05:00,236.58,236.83,236.35,236.62,3923.0,213.7586,213.9845,213.5508,213.7948,3923.0
2021-07-26 10:10:00,236.46,236.59,236.18,236.31,3884.0,213.6502,213.7677,213.3972,213.5147,3884.0
2021-07-26 10:15:00,236.2,236.62,236.13,236.42,2698.0,213.4153,213.7948,213.352,213.6141,2698.0
2021-07-26 10:20:00,236.37,236.56,236.23,236.4,8720.0,213.5689,213.7406,213.4424,213.596,8720.0
2021-07-26 10:25:00,236.28,236.49,236.02,236.49,3366.0,213.4876,213.6773,213.2527,213.6773,3366.0
2021-07-26 10:30:00,236.58,236.58,235.69,236.07,3826.0,213.7586,213.7586,212.9545,213.2978,3826.0
2021-07-26 10:35:00,235.98,236.2,235.9,236.09,3245.0,213.2165,213.4153,213.1442,213.3159,3245.0
2021-07-26 10:40:00,236.01,236.28,236.01,236.26,15268.0,213.2436,213.4876,213.2436,213.4695,15268.0
2021-07-26 10:45:00,236.11,236.65,236.08,236.56,2221.0,213.334,213.8219,213.3069,213.7406,2221.0
2021-07-26 10:50:00,236.76,237.22,236.64,237.06,1700.0,213.9213,214.3369,213.8128,214.1923,1700.0
2021-07-26 10:55:00,237.2,237.6,237.19,237.28,4349.0,214.3188,214.6802,214.3098,214.3911,4349.0
2021-07-26 11:00:00,237.24,237.42,237.11,237.29,2819.0,214.355,214.5176,214.2375,214.4001,2819.0
2021-07-26 11:05:00,237.37,237.51,237.16,237.51,2500.0,214.4724,214.5989,214.2827,214.5989,2500.0
2021-07-26 11:10:00,237.56,237.6,237.24,237.32,1900.0,214.6441,214.6802,214.355,214.4273,1900.0
2021-07-26 11:15:00,237.4,237.64,237.2,237.38,6539.0,214.4995,214.7164,214.3188,214.4815,6539.0
2021-07-26 11:20:00,237.4,237.57,237.34,237.54,5932.0,214.4995,214.6531,214.4453,214.626,5932.0
2021-07-26 11:25:00,237.48,237.79,237.48,237.72,1418.0,214.5718,214.8519,214.5718,214.7887,1418.0
2021-07-26 11:30:00,237.72,237.72,237.48,237.52,7768.0,214.7887,214.7887,214.5718,214.608,7768.0
2021-07-26 11:35:00,237.64,237.79,237.49,237.53,7743.0,214.7164,214.8519,214.5809,214.617,7743.0
2021-07-26 11:40:00,237.57,237.57,237.38,237.42,7477.0,214.6531,214.6531,214.4815,214.5176,7477.0
2021-07-26 11:45:00,237.28,237.39,237.18,237.24,2709.0,214.3911,214.4905,214.3008,214.355,2709.0
2021-07-26 11:50:00,237.3,237.54,237.26,237.35,3170.0,214.4092,214.626,214.373,214.4544,3170.0
2021-07-26 11:55:00,237.41,237.41,237.06,237.19,1401.0,214.5086,214.5086,214.1923,214.3098,1401.0
2021-07-26 12:00:00,237.14,237.26,237.02,237.19,4204.0,214.2646,214.373,214.1562,214.3098,4204.0
2021-07-26 12:05:00,237.24,237.24,236.87,237.01,3773.0,214.355,214.355,214.0207,214.1472,3773.0
2021-07-26 12:10:00,236.99,237.07,236.93,236.93,20085.0,214.1291,214.2014,214.0749,214.0749,20085.0
2021-07-26 12:15:00,237.0,237.07,236.87,237.02,6799.0,214.1381,214.2014,214.0207,214.1562,6799.0
2021-07-26 12:20:00,237.08,237.2,236.99,236.99,9926.0,214.2104,214.3188,214.1291,214.1291,9926.0
2021-07-26 12:25:00,237.06,237.18,236.95,237.18,16430.0,214.1923,214.3008,214.0929,214.3008,16430.0
2021-07-26 12:30:00,237.15,237.31,237.11,237.28,32598.0,214.2737,214.4182,214.2375,214.3911,32598.0
2021-07-26 12:35:00,237.32,237.4,236.92,236.92,33161.0,214.4273,214.4995,214.0658,214.0658,33161.0
2021-07-26 12:40:00,237.0,237.19,236.93,236.98,28318.0,214.1381,214.3098,214.0749,214.1201,28318.0
2021-07-26 12:45:00,237.01,237.26,236.98,237.18,32265.0,214.1472,214.373,214.1201,214.3008,32265.0
2021-07-26 12:50:00,237.15,237.21,237.0,237.12,6297.0,214.2737,214.3279,214.1381,214.2465,6297.0
2021-07-26 12:55:00,237.13,237.22,236.7,236.77,5003.0,214.2556,214.3369,213.8671,213.9303,5003.0
2021-07-26 13:00:00,236.83,236.86,236.66,236.66,1400.0,213.9845,214.0116,213.8309,213.8309,1400.0
2021-07-26 13:05:00,236.71,236.88,236.59,236.61,3185.0,213.8761,214.0297,213.7677,213.7857,3185.0
2021-07-26 13:10:00,236.59,236.65,236.46,236.5,1415.0,213.7677,213.8219,213.6502,213.6864,1415.0
2021-07-26 13:15:00,236.59,236.76,236.27,236.27,1500.0,213.7677,213.9213,213.4785,213.4785,1500.0
2021-07-26 13:20:00,236.45,236.52,236.24,236.28,2530.0,213.6412,213.7044,213.4514,213.4876,2530.0
2021-07-26 13:25:00,236.22,236.22,236.08,236.16,2461.0,213.4334,213.4334,213.3069,213.3792,2461.0
2021-07-26 13:30:00,236.2,236.27,236.06,236.17,8426.0,213.4153,213.4785,213.2888,213.3882,8426.0
2021-07-26 13:35:00,236.19,236.45,236.19,236.45,2701.0,213.4063,213.6412,213.4063,213.6412,2701.0
2021-07-26 13:40:00,236.45,236.53,236.35,236.36,2500.0,213.6412,213.7135,213.5508,213.5599,2500.0
2021-07-26 13:45:00,236.32,236.55,236.32,236.55,1950.0,213.5237,213.7315,213.5237,213.7315,1950.0
2021-07-26 13:50:00,236.54,236.68,236.44,236.62,3015.0,213.7225,213.849,213.6321,213.7948,3015.0
2021-07-26 13:55:00,236.57,236.79,236.56,236.76,1680.0,213.7496,213.9484,213.7406,213.9213,1680.0
2021-07-26 14:00:00,236.77,236.83,236.66,236.66,2120.0,213.9303,213.9845,213.8309,213.8309,2120.0
2021-07-26 14:05:00,236.71,236.74,236.56,236.59,2430.0,213.8761,213.9032,213.7406,213.7677,2430.0
2021-07-26 14:10:00,236.59,236.71,236.47,236.63,1350.0,213.7677,213.8761,213.6592,213.8038,1350.0
2021-07-26 14:15:00,236.67,237.02,236.67,236.93,2192.0,213.84,214.1562,213.84,214.0749,2192.0
2021-07-26 14:20:00,236.83,236.86,236.66,236.68,2847.0,213.9845,214.0116,213.8309,213.849,2847.0
2021-07-26 14:25:00,236.76,236.79,236.59,236.77,3019.0,213.9213,213.9484,213.7677,213.9303,3019.0
2021-07-26 14:30:00,236.71,236.87,236.71,236.87,1100.0,213.8761,214.0207,213.8761,214.0207,1100.0
2021-07-26 14:35:00,236.82,236.84,236.7,236.84,2804.0,213.9755,213.9936,213.8671,213.9936,2804.0
2021-07-26 14:40:00,236.81,236.88,236.73,236.74,2587.0,213.9665,214.0297,213.8942,213.9032,2587.0
2021-07-26 14:45:00,236.74,236.82,236.72,236.74,2254.0,213.9032,213.9755,213.8851,213.9032,2254.0
2021-07-26 14:50:00,236.77,236.84,236.69,236.7,1080.0,213.9303,213.9936,213.858,213.8671,1080.0
2021-07-26 14:55:00,236.66,236.66,236.4,236.44,2553.0,213.8309,213.8309,213.596,213.6321,2553.0
2021-07-26 15:00:00,236.5,236.61,236.49,236.49,1948.0,213.6864,213.7857,213.6773,213.6773,1948.0
2021-07-26 15:05:00,236.49,236.55,236.36,236.5,3340.0,213.6773,213.7315,213.5599,213.6864,3340.0
2021-07-26 15:10:00,236.5,236.65,236.45,236.61,1828.0,213.6864,213.8219,213.6412,213.7857,1828.0
2021-07-26 15:15:00,236.63,236.79,236.63,236.73,1890.0,213.8038,213.9484,213.8038,213.8942,1890.0
2021-07-26 15:20:00,236.79,236.86,236.75,236.86,2261.0,213.9484,214.0116,213.9122,214.0116,2261.0
2021-07-26 15:25:00,236.9,236.95,236.75,236.82,4609.0,214.0478,214.0929,213.9122,213.9755,4609.0
2021-07-26 15:30:00,236.82,236.83,236.63,236.83,3616.0,213.9755,213.9845,213.8038,213.9845,3616.0
2021-07-26 15:35:00,236.8,236.89,236.64,236.7,3990.0,213.9574,214.0387,213.8128,213.8671,3990.0
2021-07-26 15:40:00,236.69,236.72,236.52,236.6,3818.0,213.858,213.8851,213.7044,213.7767,3818.0
2021-07-26 15:45:00,236.51,236.64,236.28,236.35,6456.0,213.6954,213.8128,213.4876,213.5508,6456.0
2021-07-26 15:50:00,236.43,236.62,236.35,236.5,10012.0,213.6231,213.7948,213.5508,213.6864,10012.0
2021-07-26 15:55:00,236.53,236.63,236.37,236.49,20258.0,213.7135,213.8038,213.5689,213.6773,20258.0
2021-07-27 09:30:00,236.51,236.92,234.29,234.53,25474.0,213.6954,214.0658,211.6895,211.9064,25474.0
2021-07-27 09:35:00,234.65,234.73,233.18,234.5,8061.0,212.0148,212.0871,210.6866,211.8793,8061.0
2021-07-27 09:40:00,234.01,234.38,233.98,234.06,1822.0,211.4365,211.7709,211.4094,211.4817,1822.0
2021-07-27 09:45:00,234.3,235.11,234.07,234.91,5172.0,211.6986,212.4304,211.4908,212.2497,5172.0
2021-07-27 09:50:00,234.79,234.93,234.44,234.66,2299.0,212.1413,212.2678,211.8251,212.0238,2299.0
2021-07-27 09:55:00,234.61,235.55,234.56,235.03,10914.0,211.9787,212.828,211.9335,212.3582,10914.0
2021-07-27 10:00:00,235.16,235.57,234.84,234.84,1401.0,212.4756,212.8461,212.1865,212.1865,1401.0
2021-07-27 10:05:00,234.97,235.33,234.8,235.0,3860.0,212.3039,212.6292,212.1503,212.331,3860.0
2021-07-27 10:10:00,234.9,234.99,234.37,234.37,6064.0,212.2407,212.322,211.7618,211.7618,6064.0
2021-07-27 10:15:00,234.4,235.07,234.4,234.78,4103.0,211.7889,212.3943,211.7889,212.1323,4103.0
2021-07-27 10:20:00,234.85,235.28,234.85,235.12,5206.0,212.1955,212.584,212.1955,212.4395,5206.0
2021-07-27 10:25:00,235.15,235.25,235.0,235.03,3495.0,212.4666,212.5569,212.331,212.3582,3495.0
2021-07-27 10:30:00,235.05,235.28,234.85,235.0,10059.0,212.3762,212.584,212.1955,212.331,10059.0
2021-07-27 10:35:00,235.2,235.83,235.14,235.83,5248.0,212.5118,213.081,212.4575,213.081,5248.0
2021-07-27 10:40:00,235.63,235.97,235.5,235.5,11613.0,212.9003,213.2075,212.7828,212.7828,11613.0
2021-07-27 10:45:00,235.43,235.52,234.93,235.29,8991.0,212.7196,212.8009,212.2678,212.5931,8991.0
2021-07-27 10:50:00,235.3,235.66,235.28,235.66,5591.0,212.6021,212.9274,212.584,212.9274,5591.0
2021-07-27 10:55:00,235.77,236.25,235.76,235.86,11426.0,213.0268,213.4605,213.0177,213.1081,11426.0
2021-07-27 11:00:00,235.85,235.95,235.27,235.7,57652.0,213.0991,213.1894,212.575,212.9635,57652.0
2021-07-27 11:05:00,235.7,235.72,234.92,235.1,27769.0,212.9635,212.9816,212.2588,212.4214,27769.0
2021-07-27 11:10:00,235.16,235.41,234.96,235.0,19323.0,212.4756,212.7015,212.2949,212.331,19323.0
2021-07-27 11:15:00,234.97,235.33,234.94,235.33,14550.0,212.3039,212.6292,212.2768,212.6292,14550.0
2021-07-27 11:20:00,235.33,235.65,235.03,235.19,5808.0,212.6292,212.9183,212.3582,212.5027,5808.0
2021-07-27 11:25:00,235.09,235.09,234.62,234.67,7111.0,212.4124,212.4124,211.9877,212.0329,7111.0
2021-07-27 11:30:00,234.65,234.78,234.34,234.56,3297.0,212.0148,212.1323,211.7347,211.9335,3297.0
2021-07-27 11:35:00,234.5,234.71,233.97,234.11,4664.0,211.8793,212.069,211.4004,211.5269,4664.0
2021-07-27 11:40:00,234.03,234.47,233.96,234.14,2800.0,211.4546,211.8522,211.3914,211.554,2800.0
2021-07-27 11:45:00,234.01,234.14,233.83,233.88,4511.0,211.4365,211.554,211.2739,211.3191,4511.0
2021-07-27 11:50:00,233.89,234.06,233.68,233.68,6786.0,211.3281,211.4817,211.1384,211.1384,6786.0
2021-07-27 11:55:00,233.64,233.72,233.4,233.41,5695.0,211.1022,211.1745,210.8854,210.8944,5695.0
2021-07-27 12:00:00,233.39,233.4,232.87,233.09,8575.0,210.8764,210.8854,210.4065,210.6053,8575.0
2021-07-27 12:05:00,233.07,233.28,232.96,233.13,4373.0,210.5872,210.777,210.4878,210.6414,4373.0
2021-07-27 12:10:00,233.1,233.1,231.93,231.93,15490.0,210.6143,210.6143,209.5572,209.5572,15490.0
2021-07-27 12:15:00,232.04,232.54,232.04,232.31,4067.0,209.6566,210.1084,209.6566,209.9005,4067.0
2021-07-27 12:20:00,232.38,232.8,232.37,232.49,2991.0,209.9638,210.3433,209.9547,210.0632,2991.0
2021-07-27 12:25:00,232.5,233.02,232.5,232.96,3716.0,210.0722,210.542,210.0722,210.4878,3716.0
2021-07-27 12:30:00,232.79,232.94,232.6,232.62,5259.0,210.3342,210.4698,210.1626,210.1806,5259.0
2021-07-27 12:35:00,232.75,232.88,232.55,232.88,4498.0,210.2981,210.4156,210.1174,210.4156,4498.0
2021-07-27 12:40:00,232.92,233.31,232.91,233.23,2709.0,210.4517,210.8041,210.4427,210.7318,2709.0
2021-07-27 12:45:00,233.23,233.44,233.09,233.1,3745.0,210.7318,210.9215,210.6053,210.6143,3745.0
2021-07-27 12:50:00,233.2,233.77,233.2,233.77,3101.0,210.7047,211.2197,210.7047,211.2197,3101.0
2021-07-27 12:55:00,233.62,233.92,233.62,233.86,4883.0,211.0842,211.3552,211.0842,211.301,4883.0
2021-07-27 13:00:00,233.87,234.05,233.87,233.99,2860.0,211.3101,211.4727,211.3101,211.4185,2860.0
2021-07-27 13:05:00,233.98,234.18,233.84,233.87,4766.0,211.4094,211.5901,211.2829,211.3101,4766.0
2021-07-27 13:10:00,233.82,233.96,233.7,233.72,3972.0,211.2649,211.3914,211.1565,211.1745,3972.0
2021-07-27 13:15:00,233.7,233.79,233.49,233.79,5754.0,211.1565,211.2378,210.9667,211.2378,5754.0
2021-07-27 13:20:00,233.84,233.84,233.5,233.5,1711.0,211.2829,211.2829,210.9757,210.9757,1711.0
2021-07-27 13:25:00,233.49,233.57,233.37,233.48,7829.0,210.9667,211.039,210.8583,210.9577,7829.0
2021-07-27 13:30:00,233.54,233.54,233.2,233.54,7926.0,211.0119,211.0119,210.7047,211.0119,7926.0
2021-07-27 13:35:00,233.55,233.89,233.55,233.89,1612.0,211.0209,211.3281,211.0209,211.3281,1612.0
2021-07-27 13:40:00,233.85,233.99,233.61,233.92,4166.0,211.292,211.4185,211.0751,211.3552,4166.0
2021-07-27 13:45:00,234.01,234.15,233.77,234.15,3132.0,211.4365,211.563,211.2197,211.563,3132.0
2021-07-27 13:50:00,234.09,234.09,233.85,233.85,3078.0,211.5088,211.5088,211.292,211.292,3078.0
2021-07-27 13:55:00,233.87,233.9,233.66,233.66,1787.0,211.3101,211.3372,211.1203,211.1203,1787.0
2021-07-27 14:00:00,233.65,233.88,233.6,233.69,5567.0,211.1113,211.3191,211.0661,211.1474,5567.0
2021-07-27 14:05:00,233.65,233.65,233.52,233.61,2100.0,211.1113,211.1113,210.9938,211.0751,2100.0
2021-07-27 14:10:00,233.73,233.8,233.69,233.75,3079.0,211.1836,211.2468,211.1474,211.2016,3079.0
2021-07-27 14:15:00,233.86,233.89,233.68,233.86,3310.0,211.301,211.3281,211.1384,211.301,3310.0
2021-07-27 14:20:00,233.75,233.85,233.71,233.85,3374.0,211.2016,211.292,211.1655,211.292,3374.0
2021-07-27 14:25:00,233.92,234.07,233.8,234.05,4337.0,211.3552,211.4908,211.2468,211.4727,4337.0
2021-07-27 14:30:00,233.99,234.1,233.75,233.75,2391.0,211.4185,211.5179,211.2016,211.2016,2391.0
2021-07-27 14:35:00,233.76,233.85,233.54,233.63,12868.0,211.2107,211.292,211.0119,211.0932,12868.0
2021-07-27 14:40:00,233.71,233.71,233.52,233.58,5500.0,211.1655,211.1655,210.9938,211.048,5500.0
2021-07-27 14:45:00,233.6,233.85,233.6,233.83,4427.0,211.0661,211.292,211.0661,211.2739,4427.0
2021-07-27 14:50:00,233.88,233.88,233.33,233.44,4490.0,211.3191,211.3191,210.8221,210.9215,4490.0
2021-07-27 14:55:00,233.37,233.39,233.21,233.21,2301.0,210.8583,210.8764,210.7137,210.7137,2301.0
2021-07-27 15:00:00,233.34,233.73,233.34,233.45,8740.0,210.8312,211.1836,210.8312,210.9306,8740.0
2021-07-27 15:05:00,233.41,233.51,233.25,233.27,9061.0,210.8944,210.9848,210.7499,210.7679,9061.0
2021-07-27 15:10:00,233.18,233.31,232.94,233.04,8103.0,210.6866,210.8041,210.4698,210.5601,8103.0
2021-07-27 15:15:00,233.05,233.33,233.02,233.25,7353.0,210.5692,210.8221,210.542,210.7499,7353.0
2021-07-27 15:20:00,233.3,233.4,233.2,233.38,7237.0,210.795,210.8854,210.7047,210.8673,7237.0
2021-07-27 15:25:00,233.38,233.58,233.37,233.47,8245.0,210.8673,211.048,210.8583,210.9486,8245.0
2021-07-27 15:30:00,233.45,233.54,232.95,232.97,19950.0,210.9306,211.0119,210.4788,210.4969,19950.0
2021-07-27 15:35:00,232.94,233.37,232.8,233.18,33038.0,210.4698,210.8583,210.3433,210.6866,33038.0
2021-07-27 15:40:00,233.2,233.2,232.81,233.1,15944.0,210.7047,210.7047,210.3523,210.6143,15944.0
2021-07-27 15:45:00,233.08,233.42,233.07,233.18,28490.0,210.5963,210.9035,210.5872,210.6866,28490.0
2021-07-27 15:50:00,233.27,233.68,233.25,233.48,40776.0,210.7679,211.1384,210.7499,210.9577,40776.0
2021-07-27 15:55:00,233.52,233.8,233.32,233.76,116422.0,210.9938,211.2468,210.8131,211.2107,116422.0
2021-07-28 09:30:00,233.36,234.06,233.09,233.92,30461.0,210.8493,211.4817,210.6053,211.3552,30461.0
2021-07-28 09:35:00,233.94,234.48,233.7,234.48,13753.0,211.3733,211.8612,211.1565,211.8612,13753.0
2021-07-28 09:40:00,234.57,234.57,233.79,234.18,10930.0,211.9425,211.9425,211.2378,211.5901,10930.0
2021-07-28 09:45:00,233.92,234.15,233.54,233.66,6035.0,211.3552,211.563,211.0119,211.1203,6035.0
2021-07-28 09:50:00,233.87,234.07,233.52,234.03,17224.0,211.3101,211.4908,210.9938,211.4546,17224.0
2021-07-28 09:55:00,234.02,234.07,233.23,233.42,7628.0,211.4456,211.4908,210.7318,210.9035,7628.0
2021-07-28 10:00:00,233.55,233.71,233.0,233.52,4929.0,211.0209,211.1655,210.524,210.9938,4929.0
2021-07-28 10:05:00,233.47,233.67,233.17,233.27,17075.0,210.9486,211.1293,210.6776,210.7679,17075.0
2021-07-28 10:10:00,233.35,233.41,232.33,232.33,17254.0,210.8402,210.8944,209.9186,209.9186,17254.0
2021-07-28 10:15:00,232.33,232.43,231.47,231.49,12613.0,209.9186,210.009,209.1416,209.1596,12613.0
2021-07-28 10:20:00,231.54,232.33,231.54,232.15,39307.0,209.2048,209.9186,209.2048,209.756,39307.0
2021-07-28 10:25:00,232.09,232.48,232.09,232.36,15884.0,209.7018,210.0541,209.7018,209.9457,15884.0
2021-07-28 10:30:00,232.47,232.47,232.18,232.42,4431.0,210.0451,210.0451,209.7831,209.9999,4431.0
2021-07-28 10:35:00,232.43,233.06,232.34,232.5,35188.0,210.009,210.5782,209.9276,210.0722,35188.0
2021-07-28 10:40:00,232.55,232.89,232.32,232.89,31753.0,210.1174,210.4246,209.9096,210.4246,31753.0
2021-07-28 10:45:00,232.92,233.17,232.54,232.54,9827.0,210.4517,210.6776,210.1084,210.1084,9827.0
2021-07-28 10:50:00,232.6,232.65,232.32,232.46,4164.0,210.1626,210.2077,209.9096,210.0361,4164.0
2021-07-28 10:55:00,232.42,233.06,232.41,232.98,5298.0,209.9999,210.5782,209.9909,210.5059,5298.0
2021-07-28 11:00:00,232.9,232.95,232.32,232.76,40348.0,210.4336,210.4788,209.9096,210.3071,40348.0
2021-07-28 11:05:00,232.86,233.26,232.82,233.22,5702.0,210.3975,210.7589,210.3613,210.7228,5702.0
2021-07-28 11:10:00,233.2,233.27,232.52,232.52,17087.0,210.7047,210.7679,210.0903,210.0903,17087.0
2021-07-28 11:15:00,232.5,233.12,232.32,232.75,44839.0,210.0722,210.6324,209.9096,210.2981,44839.0
2021-07-28 11:20:00,232.73,233.11,232.39,233.11,15189.0,210.28,210.6234,209.9728,210.6234,15189.0
2021-07-28 11:25:00,233.26,233.47,233.13,233.47,5416.0,210.7589,210.9486,210.6414,210.9486,5416.0
2021-07-28 11:30:00,233.47,233.48,232.85,233.27,42584.0,210.9486,210.9577,210.3884,210.7679,42584.0
2021-07-28 11:35:00,233.26,233.85,233.26,233.75,23232.0,210.7589,211.292,210.7589,211.2016,23232.0
2021-07-28 11:40:00,233.75,233.87,233.42,233.81,43384.0,211.2016,211.3101,210.9035,211.2558,43384.0
2021-07-28 11:45:00,233.81,234.02,233.52,233.89,34037.0,211.2558,211.4456,210.9938,211.3281,34037.0
2021-07-28 11:50:00,233.89,233.96,233.47,233.59,29923.0,211.3281,211.3914,210.9486,211.0571,29923.0
2021-07-28 11:55:00,233.68,233.92,233.63,233.69,109975.0,211.1384,211.3552,211.0932,211.1474,109975.0
2021-07-28 12:00:00,233.85,233.88,233.52,233.71,27458.0,211.292,211.3191,210.9938,211.1655,27458.0
2021-07-28 12:05:00,233.67,233.75,233.16,233.23,28274.0,211.1293,211.2016,210.6685,210.7318,28274.0
2021-07-28 12:10:00,233.3,233.3,232.58,232.58,13221.0,210.795,210.795,210.1445,210.1445,13221.0
2021-07-28 12:15:00,232.67,232.76,232.33,232.48,29526.0,210.2258,210.3071,209.9186,210.0541,29526.0
2021-07-28 12:20:00,232.48,232.48,231.65,232.11,43624.0,210.0541,210.0541,209.3042,209.7198,43624.0
2021-07-28 12:25:00,232.22,232.49,231.21,231.21,27993.0,209.8192,210.0632,208.9066,208.9066,27993.0
2021-07-28 12:30:00,231.24,231.77,231.21,231.51,23774.0,208.9338,209.4126,208.9066,209.1777,23774.0
2021-07-28 12:35:00,231.55,231.65,230.88,231.17,23581.0,209.2138,209.3042,208.6085,208.8705,23581.0
2021-07-28 12:40:00,230.93,231.0,230.2,230.31,58568.0,208.6537,208.7169,207.9941,208.0935,58568.0
2021-07-28 12:45:00,230.3,231.42,230.3,231.34,10862.0,208.0844,209.0964,208.0844,209.0241,10862.0
2021-07-28 12:50:00,231.55,231.62,231.27,231.27,7769.0,209.2138,209.2771,208.9609,208.9609,7769.0
2021-07-28 12:55:00,231.26,231.26,230.82,231.23,13381.0,208.9518,208.9518,208.5543,208.9247,13381.0
2021-07-28 13:00:00,231.33,231.37,230.98,231.2,8118.0,209.0151,209.0512,208.6988,208.8976,8118.0
2021-07-28 13:05:00,231.09,231.15,230.83,230.85,5630.0,208.7982,208.8524,208.5633,208.5814,5630.0
2021-07-28 13:10:00,230.91,231.36,230.91,231.25,5066.0,208.6356,209.0422,208.6356,208.9428,5066.0
2021-07-28 13:15:00,231.2,231.25,230.93,231.08,5215.0,208.8976,208.9428,208.6537,208.7892,5215.0
2021-07-28 13:20:00,231.13,231.4,231.06,231.27,7684.0,208.8344,209.0783,208.7711,208.9609,7684.0
2021-07-28 13:25:00,231.3,231.38,231.05,231.05,3077.0,208.988,209.0602,208.7621,208.7621,3077.0
2021-07-28 13:30:00,231.1,231.38,231.09,231.27,3154.0,208.8073,209.0602,208.7982,208.9609,3154.0
2021-07-28 13:35:00,231.24,231.28,231.04,231.04,5529.0,208.9338,208.9699,208.753,208.753,5529.0
2021-07-28 13:40:00,231.13,231.14,230.61,230.81,15950.0,208.8344,208.8434,208.3645,208.5452,15950.0
2021-07-28 13:45:00,230.85,231.49,230.67,231.49,8179.0,208.5814,209.1596,208.4187,209.1596,8179.0
2021-07-28 13:50:00,231.58,231.58,231.32,231.37,3994.0,209.241,209.241,209.006,209.0512,3994.0
2021-07-28 13:55:00,231.3,231.37,231.15,231.37,4064.0,208.988,209.0512,208.8524,209.0512,4064.0
2021-07-28 14:00:00,231.18,231.18,230.63,230.92,14360.0,208.8795,208.8795,208.3826,208.6446,14360.0
2021-07-28 14:05:00,230.83,230.98,230.45,230.59,14962.0,208.5633,208.6988,208.22,208.3465,14962.0
2021-07-28 14:10:00,230.69,231.32,230.57,231.32,12207.0,208.4368,209.006,208.3284,209.006,12207.0
2021-07-28 14:15:00,231.24,231.87,231.14,231.87,11277.0,208.9338,209.503,208.8434,209.503,11277.0
2021-07-28 14:20:00,231.79,232.15,231.62,232.03,9914.0,209.4307,209.756,209.2771,209.6475,9914.0
2021-07-28 14:25:00,231.99,232.54,231.86,231.87,14008.0,209.6114,210.1084,209.4939,209.503,14008.0
2021-07-28 14:30:00,231.87,232.32,231.86,232.31,8172.0,209.503,209.9096,209.4939,209.9005,8172.0
2021-07-28 14:35:00,232.33,232.37,231.98,232.36,5196.0,209.9186,209.9547,209.6024,209.9457,5196.0
2021-07-28 14:40:00,232.15,232.47,232.12,232.4,3867.0,209.756,210.0451,209.7289,209.9819,3867.0
2021-07-28 14:45:00,232.41,232.5,232.28,232.36,8222.0,209.9909,210.0722,209.8734,209.9457,8222.0
2021-07-28 14:50:00,232.44,232.53,232.04,232.12,7242.0,210.018,210.0993,209.6566,209.7289,7242.0
2021-07-28 14:55:00,232.15,232.3,231.6,231.86,38588.0,209.756,209.8915,209.259,209.4939,38588.0
2021-07-28 15:00:00,231.91,232.24,231.88,232.24,29851.0,209.5391,209.8373,209.512,209.8373,29851.0
2021-07-28 15:05:00,232.31,232.32,231.71,231.9,6804.0,209.9005,209.9096,209.3584,209.5301,6804.0
2021-07-28 15:10:00,231.91,232.11,231.9,232.04,10621.0,209.5391,209.7198,209.5301,209.6566,10621.0
2021-07-28 15:15:00,232.15,232.17,231.88,231.96,8694.0,209.756,209.774,209.512,209.5843,8694.0
2021-07-28 15:20:00,231.96,232.07,231.91,232.01,12049.0,209.5843,209.6837,209.5391,209.6295,12049.0
2021-07-28 15:25:00,232.02,232.31,232.02,232.27,7791.0,209.6385,209.9005,209.6385,209.8644,7791.0
2021-07-28 15:30:00,232.27,232.34,232.02,232.13,24909.0,209.8644,209.9276,209.6385,209.7379,24909.0
2021-07-28 15:35:00,232.07,232.29,231.83,231.83,12951.0,209.6837,209.8825,209.4668,209.4668,12951.0
2021-07-28 15:40:00,231.84,232.09,231.73,232.09,15586.0,209.4759,209.7018,209.3765,209.7018,15586.0
2021-07-28 15:45:00,232.11,232.11,231.83,231.94,17496.0,209.7198,209.7198,209.4668,209.5662,17496.0
2021-07-28 15:50:00,232.02,232.2,231.92,232.08,40159.0,209.6385,209.8011,209.5482,209.6927,40159.0
2021-07-28 15:55:00,232.11,232.2,231.9,231.91,78327.0,209.7198,209.8011,209.5301,209.5391,78327.0
2021-07-29 09:30:00,234.34,234.75,233.37,233.81,31237.0,211.7347,212.1052,210.8583,211.2558,31237.0
2021-07-29 09:35:00,233.76,233.84,233.33,233.57,3000.0,211.2107,211.2829,210.8221,211.039,3000.0
2021-07-29 09:40:00,233.52,233.67,233.01,233.14,4107.0,210.9938,211.1293,210.533,210.6505,4107.0
2021-07-29 09:45:00,232.83,232.86,232.45,232.67,2500.0,210.3704,210.3975,210.027,210.2258,2500.0
2021-07-29 09:50:00,232.85,232.98,232.64,232.91,2393.0,210.3884,210.5059,210.1987,210.4427,2393.0
2021-07-29 09:55:00,232.62,233.0,232.55,232.56,5404.0,210.1806,210.524,210.1174,210.1264,5404.0
2021-07-29 10:00:00,232.28,232.44,232.18,232.44,2992.0,209.8734,210.018,209.7831,210.018,2992.0
2021-07-29 10:05:00,232.31,232.41,231.82,232.29,4993.0,209.9005,209.9909,209.4578,209.8825,4993.0
2021-07-29 10:10:00,232.41,232.64,232.35,232.45,6533.0,209.9909,210.1987,209.9367,210.027,6533.0
2021-07-29 10:15:00,232.49,232.88,232.49,232.88,8526.0,210.0632,210.4156,210.0632,210.4156,8526.0
2021-07-29 10:20:00,232.88,232.88,232.53,232.65,3512.0,210.4156,210.4156,210.0993,210.2077,3512.0
2021-07-29 10:25:00,232.71,232.83,231.83,231.86,12036.0,210.262,210.3704,209.4668,209.4939,12036.0
2021-07-29 10:30:00,231.72,232.17,231.71,232.17,1700.0,209.3675,209.774,209.3584,209.774,1700.0
2021-07-29 10:35:00,232.13,232.24,231.97,232.03,4479.0,209.7379,209.8373,209.5933,209.6475,4479.0
2021-07-29 10:40:00,232.19,232.44,232.11,232.34,6882.0,209.7921,210.018,209.7198,209.9276,6882.0
2021-07-29 10:45:00,232.3,232.44,232.0,232.09,14914.0,209.8915,210.018,209.6204,209.7018,14914.0
2021-07-29 10:50:00,232.01,232.33,231.94,232.08,5426.0,209.6295,209.9186,209.5662,209.6927,5426.0
2021-07-29 10:55:00,232.21,232.52,231.99,232.49,9790.0,209.8102,210.0903,209.6114,210.0632,9790.0
2021-07-29 11:00:00,232.54,232.58,232.39,232.47,4512.0,210.1084,210.1445,209.9728,210.0451,4512.0
2021-07-29 11:05:00,232.45,232.77,232.33,232.63,2000.0,210.027,210.3162,209.9186,210.1897,2000.0
2021-07-29 11:10:00,232.62,232.62,232.09,232.25,14257.0,210.1806,210.1806,209.7018,209.8463,14257.0
2021-07-29 11:15:00,232.38,232.98,232.38,232.84,5765.0,209.9638,210.5059,209.9638,210.3794,5765.0
2021-07-29 11:20:00,232.8,232.88,231.96,232.27,28020.0,210.3433,210.4156,209.5843,209.8644,28020.0
2021-07-29 11:25:00,232.22,232.43,231.93,232.4,59365.0,209.8192,210.009,209.5572,209.9819,59365.0
2021-07-29 11:30:00,232.44,232.83,232.43,232.66,17047.0,210.018,210.3704,210.009,210.2168,17047.0
2021-07-29 11:35:00,232.74,232.74,232.06,232.32,85456.0,210.2891,210.2891,209.6747,209.9096,85456.0
2021-07-29 11:40:00,232.24,232.7,232.23,232.67,12364.0,209.8373,210.2529,209.8283,210.2258,12364.0
2021-07-29 11:45:00,232.7,232.78,232.35,232.35,31380.0,210.2529,210.3252,209.9367,209.9367,31380.0
2021-07-29 11:50:00,232.31,232.48,232.23,232.33,16173.0,209.9005,210.0541,209.8283,209.9186,16173.0
2021-07-29 11:55:00,232.26,232.26,231.88,231.88,6295.0,209.8554,209.8554,209.512,209.512,6295.0
2021-07-29 12:00:00,231.98,232.05,231.89,231.92,4367.0,209.6024,209.6656,209.5211,209.5482,4367.0
2021-07-29 12:05:00,231.85,231.9,231.03,231.56,28176.0,209.4849,209.5301,208.744,209.2229,28176.0
2021-07-29 12:10:00,231.5,231.88,231.34,231.77,8202.0,209.1687,209.512,209.0241,209.4126,8202.0
2021-07-29 12:15:00,231.78,231.96,231.72,231.96,29727.0,209.4217,209.5843,209.3675,209.5843,29727.0
2021-07-29 12:20:00,232.03,232.65,231.95,232.12,44678.0,209.6475,210.2077,209.5753,209.7289,44678.0
2021-07-29 12:25:00,232.23,232.39,232.13,232.36,5050.0,209.8283,209.9728,209.7379,209.9457,5050.0
2021-07-29 12:30:00,232.22,232.59,232.22,232.5,5842.0,209.8192,210.1535,209.8192,210.0722,5842.0
2021-07-29 12:35:00,232.41,232.63,232.41,232.47,12139.0,209.9909,210.1897,209.9909,210.0451,12139.0
2021-07-29 12:40:00,232.48,232.65,232.41,232.47,8305.0,210.0541,210.2077,209.9909,210.0451,8305.0
2021-07-29 12:45:00,232.4,232.6,232.32,232.38,6369.0,209.9819,210.1626,209.9096,209.9638,6369.0
2021-07-29 12:50:00,232.35,232.35,232.22,232.34,2873.0,209.9367,209.9367,209.8192,209.9276,2873.0
2021-07-29 12:55:00,232.32,232.53,232.29,232.51,19460.0,209.9096,210.0993,209.8825,210.0812,19460.0
2021-07-29 13:00:00,232.49,232.54,232.34,232.43,6018.0,210.0632,210.1084,209.9276,210.009,6018.0
2021-07-29 13:05:00,232.43,232.57,232.43,232.48,14897.0,210.009,210.1355,210.009,210.0541,14897.0
2021-07-29 13:10:00,232.51,233.09,232.46,233.09,25330.0,210.0812,210.6053,210.0361,210.6053,25330.0
2021-07-29 13:15:00,233.13,233.45,233.13,233.26,30043.0,210.6414,210.9306,210.6414,210.7589,30043.0
2021-07-29 13:20:00,233.19,233.19,232.92,233.06,19669.0,210.6956,210.6956,210.4517,210.5782,19669.0
2021-07-29 13:25:00,233.08,233.57,232.97,233.56,31315.0,210.5963,211.039,210.4969,211.03,31315.0
2021-07-29 13:30:00,233.46,233.7,233.41,233.43,7014.0,210.9396,211.1565,210.8944,210.9125,7014.0
2021-07-29 13:35:00,233.37,233.37,233.07,233.28,7748.0,210.8583,210.8583,210.5872,210.777,7748.0
2021-07-29 13:40:00,233.26,233.56,233.0,233.51,21734.0,210.7589,211.03,210.524,210.9848,21734.0
2021-07-29 13:45:00,233.55,233.58,233.4,233.52,8058.0,211.0209,211.048,210.8854,210.9938,8058.0
2021-07-29 13:50:00,233.55,233.59,233.41,233.41,10045.0,211.0209,211.0571,210.8944,210.8944,10045.0
2021-07-29 13:55:00,233.41,233.52,233.39,233.52,3313.0,210.8944,210.9938,210.8764,210.9938,3313.0
2021-07-29 14:00:00,233.55,233.73,233.47,233.71,30570.0,211.0209,211.1836,210.9486,211.1655,30570.0
2021-07-29 14:05:00,233.74,233.79,233.53,233.55,20483.0,211.1926,211.2378,211.0029,211.0209,20483.0
2021-07-29 14:10:00,233.56,233.67,233.53,233.56,19702.0,211.03,211.1293,211.0029,211.03,19702.0
2021-07-29 14:15:00,233.55,233.94,233.46,233.91,15609.0,211.0209,211.3733,210.9396,211.3462,15609.0
2021-07-29 14:20:00,233.97,234.02,233.65,233.69,7576.0,211.4004,211.4456,211.1113,211.1474,7576.0
2021-07-29 14:25:00,233.71,233.71,233.47,233.5,12642.0,211.1655,211.1655,210.9486,210.9757,12642.0
2021-07-29 14:30:00,233.54,233.55,233.29,233.32,5650.0,211.0119,211.0209,210.786,210.8131,5650.0
2021-07-29 14:35:00,233.27,233.45,233.27,233.38,3824.0,210.7679,210.9306,210.7679,210.8673,3824.0
2021-07-29 14:40:00,233.32,233.5,233.32,233.48,7008.0,210.8131,210.9757,210.8131,210.9577,7008.0
2021-07-29 14:45:00,233.46,233.6,233.41,233.52,4905.0,210.9396,211.0661,210.8944,210.9938,4905.0
2021-07-29 14:50:00,233.54,233.55,233.31,233.31,6005.0,211.0119,211.0209,210.8041,210.8041,6005.0
2021-07-29 14:55:00,233.33,233.45,233.32,233.45,2096.0,210.8221,210.9306,210.8131,210.9306,2096.0
2021-07-29 15:00:00,233.39,233.45,233.29,233.45,3949.0,210.8764,210.9306,210.786,210.9306,3949.0
2021-07-29 15:05:00,233.37,233.64,233.35,233.51,8907.0,210.8583,211.1022,210.8402,210.9848,8907.0
2021-07-29 15:10:00,233.53,233.59,233.44,233.49,7216.0,211.0029,211.0571,210.9215,210.9667,7216.0
2021-07-29 15:15:00,233.53,233.55,233.41,233.5,4181.0,211.0029,211.0209,210.8944,210.9757,4181.0
2021-07-29 15:20:00,233.47,233.55,233.37,233.54,10222.0,210.9486,211.0209,210.8583,211.0119,10222.0
2021-07-29 15:25:00,233.52,233.62,233.47,233.53,26251.0,210.9938,211.0842,210.9486,211.0029,26251.0
2021-07-29 15:30:00,233.55,233.55,233.36,233.37,10704.0,211.0209,211.0209,210.8493,210.8583,10704.0
2021-07-29 15:35:00,233.38,233.59,233.34,233.51,9466.0,210.8673,211.0571,210.8312,210.9848,9466.0
2021-07-29 15:40:00,233.52,233.53,233.15,233.23,8024.0,210.9938,211.0029,210.6595,210.7318,8024.0
2021-07-29 15:45:00,233.22,233.26,232.96,233.18,10506.0,210.7228,210.7589,210.4878,210.6866,10506.0
2021-07-29 15:50:00,233.42,233.42,232.98,233.28,18812.0,210.9035,210.9035,210.5059,210.777,18812.0
2021-07-29 15:55:00,233.29,233.29,233.05,233.16,42809.0,210.786,210.786,210.5692,210.6685,42809.0
2021-07-30 09:30:00,232.83,233.09,231.66,232.79,20964.0,210.3704,210.6053,209.3132,210.3342,20964.0
2021-07-30 09:35:00,233.15,233.15,232.67,232.73,9665.0,210.6595,210.6595,210.2258,210.28,9665.0
2021-07-30 09:40:00,232.87,233.47,232.73,233.04,6446.0,210.4065,210.9486,210.28,210.5601,6446.0
2021-07-30 09:45:00,232.92,233.42,232.55,233.42,8041.0,210.4517,210.9035,210.1174,210.9035,8041.0
2021-07-30 09:50:00,233.42,233.42,231.88,232.27,20918.0,210.9035,210.9035,209.512,209.8644,20918.0
2021-07-30 09:55:00,232.34,232.45,232.11,232.14,14188.0,209.9276,210.027,209.7198,209.7469,14188.0
2021-07-30 10:00:00,231.95,232.14,231.76,232.06,5125.0,209.5753,209.7469,209.4036,209.6747,5125.0
2021-07-30 10:05:00,232.26,232.8,232.26,232.6,2900.0,209.8554,210.3433,209.8554,210.1626,2900.0
2021-07-30 10:10:00,232.45,232.98,232.42,232.8,5029.0,210.027,210.5059,209.9999,210.3433,5029.0
2021-07-30 10:15:00,232.87,232.87,232.26,232.26,4202.0,210.4065,210.4065,209.8554,209.8554,4202.0
2021-07-30 10:20:00,232.32,232.32,231.8,231.89,3800.0,209.9096,209.9096,209.4397,209.5211,3800.0
2021-07-30 10:25:00,232.08,232.2,231.87,231.93,2833.0,209.6927,209.8011,209.503,209.5572,2833.0
2021-07-30 10:30:00,231.8,232.19,231.5,231.72,5119.0,209.4397,209.7921,209.1687,209.3675,5119.0
2021-07-30 10:35:00,231.63,232.1,231.55,232.01,2900.0,209.2861,209.7108,209.2138,209.6295,2900.0
2021-07-30 10:40:00,232.03,232.16,231.58,231.58,5131.0,209.6475,209.765,209.241,209.241,5131.0
2021-07-30 10:45:00,231.71,232.03,231.66,231.82,3726.0,209.3584,209.6475,209.3132,209.4578,3726.0
2021-07-30 10:50:00,231.92,232.08,231.86,232.02,2559.0,209.5482,209.6927,209.4939,209.6385,2559.0
2021-07-30 10:55:00,231.73,231.84,231.5,231.59,3541.0,209.3765,209.4759,209.1687,209.25,3541.0
2021-07-30 11:00:00,231.61,231.71,231.39,231.39,1450.0,209.2681,209.3584,209.0693,209.0693,1450.0
2021-07-30 11:05:00,231.45,232.1,231.45,232.1,3009.0,209.1235,209.7108,209.1235,209.7108,3009.0
2021-07-30 11:10:00,231.97,232.27,231.78,232.19,3694.0,209.5933,209.8644,209.4217,209.7921,3694.0
2021-07-30 11:15:00,232.26,232.41,232.15,232.15,6908.0,209.8554,209.9909,209.756,209.756,6908.0
2021-07-30 11:20:00,232.32,232.58,232.26,232.37,3958.0,209.9096,210.1445,209.8554,209.9547,3958.0
2021-07-30 11:25:00,232.42,232.5,232.02,232.12,6246.0,209.9999,210.0722,209.6385,209.7289,6246.0
2021-07-30 11:30:00,232.15,232.34,231.86,231.87,4148.0,209.756,209.9276,209.4939,209.503,4148.0
2021-07-30 11:35:00,232.02,232.08,231.72,231.93,4400.0,209.6385,209.6927,209.3675,209.5572,4400.0
2021-07-30 11:40:00,231.93,232.11,231.87,232.02,925.0,209.5572,209.7198,209.503,209.6385,925.0
2021-07-30 11:45:00,232.01,232.09,231.78,231.83,12901.0,209.6295,209.7018,209.4217,209.4668,12901.0
2021-07-30 11:50:00,231.9,231.9,231.6,231.89,6512.0,209.5301,209.5301,209.259,209.5211,6512.0
2021-07-30 11:55:00,231.92,232.03,231.87,232.0,3266.0,209.5482,209.6475,209.503,209.6204,3266.0
2021-07-30 12:00:00,231.94,231.94,231.57,231.71,3148.0,209.5662,209.5662,209.2319,209.3584,3148.0
2021-07-30 12:05:00,231.64,231.95,231.55,231.83,2162.0,209.2952,209.5753,209.2138,209.4668,2162.0
2021-07-30 12:10:00,232.01,232.08,231.94,232.03,4241.0,209.6295,209.6927,209.5662,209.6475,4241.0
2021-07-30 12:15:00,232.04,232.04,231.5,232.02,5529.0,209.6566,209.6566,209.1687,209.6385,5529.0
2021-07-30 12:20:00,232.01,232.08,231.82,231.82,1503.0,209.6295,209.6927,209.4578,209.4578,1503.0
2021-07-30 12:25:00,231.93,232.02,231.82,231.9,1803.0,209.5572,209.6385,209.4578,209.5301,1803.0
2021-07-30 12:30:00,231.87,232.1,231.87,232.1,3200.0,209.503,209.7108,209.503,209.7108,3200.0
2021-07-30 12:35:00,232.12,232.15,231.92,232.0,7206.0,209.7289,209.756,209.5482,209.6204,7206.0
2021-07-30 12:40:00,231.91,232.28,231.91,232.18,4217.0,209.5391,209.8734,209.5391,209.7831,4217.0
2021-07-30 12:45:00,232.13,232.18,232.1,232.12,2186.0,209.7379,209.7831,209.7108,209.7289,2186.0
2021-07-30 12:50:00,232.11,232.21,232.06,232.2,5603.0,209.7198,209.8102,209.6747,209.8011,5603.0
2021-07-30 12:55:00,232.06,232.09,231.89,232.0,2729.0,209.6747,209.7018,209.5211,209.6204,2729.0
2021-07-30 13:00:00,232.03,232.13,231.86,232.0,3132.0,209.6475,209.7379,209.4939,209.6204,3132.0
2021-07-30 13:05:00,232.05,232.11,232.02,232.03,1077.0,209.6656,209.7198,209.6385,209.6475,1077.0
2021-07-30 13:10:00,231.99,232.09,231.96,232.03,1717.0,209.6114,209.7018,209.5843,209.6475,1717.0
2021-07-30 13:15:00,232.04,232.15,231.97,232.06,3580.0,209.6566,209.756,209.5933,209.6747,3580.0
2021-07-30 13:20:00,232.01,232.07,231.94,231.95,3170.0,209.6295,209.6837,209.5662,209.5753,3170.0
2021-07-30 13:25:00,232.03,232.13,232.01,232.05,2671.0,209.6475,209.7379,209.6295,209.6656,2671.0
2021-07-30 13:30:00,232.01,232.18,231.98,232.14,5352.0,209.6295,209.7831,209.6024,209.7469,5352.0
2021-07-30 13:35:00,232.18,232.31,232.14,232.17,4750.0,209.7831,209.9005,209.7469,209.774,4750.0
2021-07-30 13:40:00,232.17,232.25,232.06,232.24,5358.0,209.774,209.8463,209.6747,209.8373,5358.0
2021-07-30 13:45:00,232.14,232.38,232.13,232.38,3250.0,209.7469,209.9638,209.7379,209.9638,3250.0
2021-07-30 13:50:00,232.38,232.38,232.11,232.21,6462.0,209.9638,209.9638,209.7198,209.8102,6462.0
2021-07-30 13:55:00,232.13,232.14,232.0,232.06,3500.0,209.7379,209.7469,209.6204,209.6747,3500.0
2021-07-30 14:00:00,232.1,232.36,232.06,232.31,18300.0,209.7108,209.9457,209.6747,209.9005,18300.0
2021-07-30 14:05:00,232.32,232.32,232.13,232.28,4464.0,209.9096,209.9096,209.7379,209.8734,4464.0
2021-07-30 14:10:00,232.21,232.26,232.04,232.09,4780.0,209.8102,209.8554,209.6566,209.7018,4780.0
2021-07-30 14:15:00,232.07,232.29,232.05,232.12,3556.0,209.6837,209.8825,209.6656,209.7289,3556.0
2021-07-30 14:20:00,232.19,232.26,231.97,232.0,7140.0,209.7921,209.8554,209.5933,209.6204,7140.0
2021-07-30 14:25:00,231.99,231.99,231.85,231.85,2012.0,209.6114,209.6114,209.4849,209.4849,2012.0
2021-07-30 14:30:00,231.84,232.13,231.84,231.96,8957.0,209.4759,209.7379,209.4759,209.5843,8957.0
2021-07-30 14:35:00,232.0,232.0,231.72,231.74,3258.0,209.6204,209.6204,209.3675,209.3855,3258.0
2021-07-30 14:40:00,231.74,231.9,231.74,231.8,2221.0,209.3855,209.5301,209.3855,209.4397,2221.0
2021-07-30 14:45:00,231.85,231.99,231.81,231.99,3396.0,209.4849,209.6114,209.4488,209.6114,3396.0
2021-07-30 14:50:00,231.95,232.03,231.87,232.03,3113.0,209.5753,209.6475,209.503,209.6475,3113.0
2021-07-30 14:55:00,232.05,232.05,231.85,231.98,4569.0,209.6656,209.6656,209.4849,209.6024,4569.0
2021-07-30 15:00:00,231.96,232.05,231.93,232.05,4717.0,209.5843,209.6656,209.5572,209.6656,4717.0
2021-07-30 15:05:00,232.03,232.36,232.02,232.35,7663.0,209.6475,209.9457,209.6385,209.9367,7663.0
2021-07-30 15:10:00,232.37,232.57,232.34,232.5,7251.0,209.9547,210.1355,209.9276,210.0722,7251.0
2021-07-30 15:15:00,232.44,232.46,232.18,232.18,9714.0,210.018,210.0361,209.7831,209.7831,9714.0
2021-07-30 15:20:00,232.22,232.33,232.13,232.3,20485.0,209.8192,209.9186,209.7379,209.8915,20485.0
2021-07-30 15:25:00,232.32,232.36,232.24,232.27,16200.0,209.9096,209.9457,209.8373,209.8644,16200.0
2021-07-30 15:30:00,232.28,232.46,232.26,232.31,12397.0,209.8734,210.0361,209.8554,209.9005,12397.0
2021-07-30 15:35:00,232.26,232.28,231.97,232.01,16429.0,209.8554,209.8734,209.5933,209.6295,16429.0
2021-07-30 15:40:00,232.01,232.04,231.86,231.88,12053.0,209.6295,209.6566,209.4939,209.512,12053.0
2021-07-30 15:45:00,231.9,232.0,231.89,232.0,12852.0,209.5301,209.6204,209.5211,209.6204,12852.0
2021-07-30 15:50:00,231.96,232.14,231.87,232.04,32275.0,209.5843,209.7469,209.503,209.6566,32275.0
2021-07-30 15:55:00,231.99,232.17,231.94,231.97,115058.0,209.6114,209.774,209.5662,209.5933,115058.0
2021-08-02 09:30:00,232.81,232.95,232.01,232.3,40216.0,210.3523,210.4788,209.6295,209.8915,40216.0
2021-08-02 09:35:00,232.31,233.0,232.3,232.7,6108.0,209.9005,210.524,209.8915,210.2529,6108.0
2021-08-02 09:40:00,232.87,233.38,232.7,232.73,12099.0,210.4065,210.8673,210.2529,210.28,12099.0
2021-08-02 09:45:00,232.95,233.84,232.8,233.84,5943.0,210.4788,211.2829,210.3433,211.2829,5943.0
2021-08-02 09:50:00,233.95,234.15,233.15,233.37,4536.0,211.3823,211.563,210.6595,210.8583,4536.0
2021-08-02 09:55:00,233.52,233.53,232.98,233.0,1800.0,210.9938,211.0029,210.5059,210.524,1800.0
2021-08-02 10:00:00,232.82,233.36,232.55,233.12,5208.0,210.3613,210.8493,210.1174,210.6324,5208.0
2021-08-02 10:05:00,233.24,233.61,233.11,233.45,3040.0,210.7408,211.0751,210.6234,210.9306,3040.0
2021-08-02 10:10:00,233.62,233.63,232.5,232.69,2906.0,211.0842,211.0932,210.0722,210.2439,2906.0
2021-08-02 10:15:00,232.65,233.23,232.64,232.83,4809.0,210.2077,210.7318,210.1987,210.3704,4809.0
2021-08-02 10:20:00,233.05,233.12,232.71,233.04,3497.0,210.5692,210.6324,210.262,210.5601,3497.0
2021-08-02 10:25:00,233.05,233.7,233.05,233.06,4420.0,210.5692,211.1565,210.5692,210.5782,4420.0
2021-08-02 10:30:00,233.07,233.35,232.86,232.86,7260.0,210.5872,210.8402,210.3975,210.3975,7260.0
2021-08-02 10:35:00,232.94,233.13,232.66,232.7,4734.0,210.4698,210.6414,210.2168,210.2529,4734.0
2021-08-02 10:40:00,232.58,232.74,232.27,232.27,7442.0,210.1445,210.2891,209.8644,209.8644,7442.0
2021-08-02 10:45:00,232.26,232.32,232.14,232.15,2964.0,209.8554,209.9096,209.7469,209.756,2964.0
2021-08-02 10:50:00,232.1,232.25,231.89,232.13,36461.0,209.7108,209.8463,209.5211,209.7379,36461.0
2021-08-02 10:55:00,232.05,232.15,231.77,231.77,5236.0,209.6656,209.756,209.4126,209.4126,5236.0
2021-08-02 11:00:00,231.73,231.76,231.34,231.5,12579.0,209.3765,209.4036,209.0241,209.1687,12579.0
2021-08-02 11:05:00,231.45,231.65,231.33,231.64,5975.0,209.1235,209.3042,209.0151,209.2952,5975.0
2021-08-02 11:10:00,231.67,231.79,231.43,231.43,3245.0,209.3223,209.4307,209.1054,209.1054,3245.0
2021-08-02 11:15:00,231.44,231.59,231.25,231.59,4695.0,209.1145,209.25,208.9428,209.25,4695.0
2021-08-02 11:20:00,231.53,231.97,231.5,231.97,3883.0,209.1958,209.5933,209.1687,209.5933,3883.0
2021-08-02 11:25:00,232.03,232.3,231.9,232.06,5201.0,209.6475,209.8915,209.5301,209.6747,5201.0
2021-08-02 11:30:00,232.06,232.06,231.44,231.66,11375.0,209.6747,209.6747,209.1145,209.3132,11375.0
2021-08-02 11:35:00,231.73,231.73,231.48,231.6,5716.0,209.3765,209.3765,209.1506,209.259,5716.0
2021-08-02 11:40:00,231.68,232.18,231.61,232.08,7708.0,209.3313,209.7831,209.2681,209.6927,7708.0
2021-08-02 11:45:00,232.12,232.5,232.0,232.02,12511.0,209.7289,210.0722,209.6204,209.6385,12511.0
2021-08-02 11:50:00,232.0,232.16,231.4,231.4,6587.0,209.6204,209.765,209.0783,209.0783,6587.0
2021-08-02 11:55:00,231.43,231.43,231.07,231.07,1101.0,209.1054,209.1054,208.7802,208.7802,1101.0
2021-08-02 12:00:00,231.18,231.35,231.1,231.24,2397.0,208.8795,209.0331,208.8073,208.9338,2397.0
2021-08-02 12:05:00,231.11,231.28,231.11,231.17,2308.0,208.8163,208.9699,208.8163,208.8705,2308.0
2021-08-02 12:10:00,231.15,231.25,231.1,231.25,1438.0,208.8524,208.9428,208.8073,208.9428,1438.0
2021-08-02 12:15:00,231.11,231.16,230.91,231.11,5524.0,208.8163,208.8615,208.6356,208.8163,5524.0
2021-08-02 12:20:00,231.05,231.14,230.88,230.88,1948.0,208.7621,208.8434,208.6085,208.6085,1948.0
2021-08-02 12:25:00,230.83,231.15,230.83,231.15,3378.0,208.5633,208.8524,208.5633,208.8524,3378.0
2021-08-02 12:30:00,231.13,231.4,231.02,231.4,6033.0,208.8344,209.0783,208.735,209.0783,6033.0
2021-08-02 12:35:00,231.46,231.62,231.02,231.11,24688.0,209.1325,209.2771,208.735,208.8163,24688.0
2021-08-02 12:40:00,231.13,231.18,230.94,231.05,14712.0,208.8344,208.8795,208.6627,208.7621,14712.0
2021-08-02 12:45:00,231.01,231.2,230.95,231.02,13442.0,208.7259,208.8976,208.6717,208.735,13442.0
2021-08-02 12:50:00,231.04,231.06,230.94,230.94,4019.0,208.753,208.7711,208.6627,208.6627,4019.0
2021-08-02 12:55:00,230.91,231.05,230.84,231.05,5780.0,208.6356,208.7621,208.5723,208.7621,5780.0
2021-08-02 13:00:00,231.02,231.05,230.88,231.01,3282.0,208.735,208.7621,208.6085,208.7259,3282.0
2021-08-02 13:05:00,231.01,231.17,230.99,231.08,6085.0,208.7259,208.8705,208.7079,208.7892,6085.0
2021-08-02 13:10:00,231.04,231.08,230.96,231.0,11319.0,208.753,208.7892,208.6808,208.7169,11319.0
2021-08-02 13:15:00,230.96,231.1,230.9,231.01,6450.0,208.6808,208.8073,208.6266,208.7259,6450.0
2021-08-02 13:20:00,231.01,231.04,230.97,231.03,10407.0,208.7259,208.753,208.6898,208.744,10407.0
2021-08-02 13:25:00,231.0,231.09,230.97,230.97,16736.0,208.7169,208.7982,208.6898,208.6898,16736.0
2021-08-02 13:30:00,230.96,231.04,230.91,230.99,2782.0,208.6808,208.753,208.6356,208.7079,2782.0
2021-08-02 13:35:00,230.93,231.03,230.93,230.93,3625.0,208.6537,208.744,208.6537,208.6537,3625.0
2021-08-02 13:40:00,231.02,231.02,230.9,230.97,4569.0,208.735,208.735,208.6266,208.6898,4569.0
2021-08-02 13:45:00,230.83,230.98,230.81,230.91,2300.0,208.5633,208.6988,208.5452,208.6356,2300.0
2021-08-02 13:50:00,230.89,230.89,230.69,230.72,4175.0,208.6175,208.6175,208.4368,208.4639,4175.0
2021-08-02 13:55:00,230.84,230.91,230.82,230.91,1521.0,208.5723,208.6356,208.5543,208.6356,1521.0
2021-08-02 14:00:00,230.91,230.91,230.71,230.71,2201.0,208.6356,208.6356,208.4549,208.4549,2201.0
2021-08-02 14:05:00,230.87,231.1,230.87,230.95,8742.0,208.5994,208.8073,208.5994,208.6717,8742.0
2021-08-02 14:10:00,230.94,231.08,230.93,231.01,12952.0,208.6627,208.7892,208.6537,208.7259,12952.0
2021-08-02 14:15:00,231.01,231.11,230.98,231.0,36357.0,208.7259,208.8163,208.6988,208.7169,36357.0
2021-08-02 14:20:00,231.0,231.02,230.75,230.76,10136.0,208.7169,208.735,208.491,208.5001,10136.0
2021-08-02 14:25:00,230.73,230.8,230.6,230.65,7638.0,208.4729,208.5362,208.3555,208.4007,7638.0
2021-08-02 14:30:00,230.56,230.95,230.55,230.95,14025.0,208.3193,208.6717,208.3103,208.6717,14025.0
2021-08-02 14:35:00,230.93,231.04,230.89,230.99,18387.0,208.6537,208.753,208.6175,208.7079,18387.0
2021-08-02 14:40:00,231.0,231.02,230.74,230.77,5121.0,208.7169,208.735,208.482,208.5091,5121.0
2021-08-02 14:45:00,230.73,230.96,230.65,230.96,7640.0,208.4729,208.6808,208.4007,208.6808,7640.0
2021-08-02 14:50:00,230.97,231.5,230.96,231.04,29831.0,208.6898,209.1687,208.6808,208.753,29831.0
2021-08-02 14:55:00,231.12,231.22,230.64,230.75,7169.0,208.8253,208.9157,208.3916,208.491,7169.0
2021-08-02 15:00:00,230.74,230.83,230.21,230.24,23994.0,208.482,208.5633,208.0031,208.0302,23994.0
2021-08-02 15:05:00,230.22,230.31,229.71,229.97,26599.0,208.0121,208.0935,207.5513,207.7863,26599.0
2021-08-02 15:10:00,229.93,230.02,229.86,229.96,6395.0,207.7501,207.8314,207.6869,207.7772,6395.0
2021-08-02 15:15:00,229.94,230.1,229.93,229.97,8228.0,207.7592,207.9037,207.7501,207.7863,8228.0
2021-08-02 15:20:00,229.96,230.03,229.8,229.96,3484.0,207.7772,207.8405,207.6327,207.7772,3484.0
2021-08-02 15:25:00,229.86,229.98,229.73,229.75,10383.0,207.6869,207.7953,207.5694,207.5875,10383.0
2021-08-02 15:30:00,229.79,229.79,229.29,229.3,16094.0,207.6236,207.6236,207.1719,207.1809,16094.0
2021-08-02 15:35:00,229.28,229.55,229.04,229.22,24045.0,207.1628,207.4068,206.946,207.1086,24045.0
2021-08-02 15:40:00,229.22,229.56,229.2,229.31,15323.0,207.1086,207.4158,207.0905,207.1899,15323.0
2021-08-02 15:45:00,229.33,229.43,228.99,229.06,18206.0,207.208,207.2984,206.9008,206.964,18206.0
2021-08-02 15:50:00,229.06,229.55,229.06,229.25,35680.0,206.964,207.4068,206.964,207.1357,35680.0
2021-08-02 15:55:00,229.22,229.48,228.85,229.33,49642.0,207.1086,207.3435,206.7743,207.208,49642.0
2021-08-03 09:30:00,229.0,230.16,228.47,228.73,83299.0,206.9098,207.9579,206.431,206.6659,83299.0
2021-08-03 09:35:00,228.9,229.27,228.56,228.85,34741.0,206.8195,207.1538,206.5123,206.7743,34741.0
2021-08-03 09:40:00,228.73,229.24,228.59,228.74,14876.0,206.6659,207.1267,206.5394,206.6749,14876.0
2021-08-03 09:45:00,228.75,228.9,227.39,227.57,15179.0,206.6839,206.8195,205.4551,205.6178,15179.0
2021-08-03 09:50:00,227.31,227.84,227.2,227.84,17806.0,205.3829,205.8617,205.2835,205.8617,17806.0
2021-08-03 09:55:00,227.89,227.93,227.41,227.82,16219.0,205.9069,205.943,205.4732,205.8437,16219.0
2021-08-03 10:00:00,227.73,228.78,227.57,228.08,28787.0,205.7623,206.7111,205.6178,206.0786,28787.0
2021-08-03 10:05:00,228.09,228.78,227.94,228.59,13365.0,206.0876,206.7111,205.9521,206.5394,13365.0
2021-08-03 10:10:00,228.59,229.3,228.08,228.7,16737.0,206.5394,207.1809,206.0786,206.6388,16737.0
2021-08-03 10:15:00,228.62,230.25,228.51,230.24,24274.0,206.5665,208.0393,206.4671,208.0302,24274.0
2021-08-03 10:20:00,230.25,231.95,230.25,231.77,11296.0,208.0393,209.5753,208.0393,209.4126,11296.0
2021-08-03 10:25:00,231.6,232.94,231.38,232.74,15680.0,209.259,210.4698,209.0602,210.2891,15680.0
2021-08-03 10:30:00,232.74,232.89,231.27,232.23,28914.0,210.2891,210.4246,208.9609,209.8283,28914.0
2021-08-03 10:35:00,232.23,232.87,231.82,232.55,33157.0,209.8283,210.4065,209.4578,210.1174,33157.0
2021-08-03 10:40:00,232.56,232.71,231.61,232.04,25828.0,210.1264,210.262,209.2681,209.6566,25828.0
2021-08-03 10:45:00,232.14,232.2,231.52,231.95,28636.0,209.7469,209.8011,209.1867,209.5753,28636.0
2021-08-03 10:50:00,231.84,232.02,231.1,231.37,10181.0,209.4759,209.6385,208.8073,209.0512,10181.0
2021-08-03 10:55:00,231.27,231.49,230.91,231.38,13989.0,208.9609,209.1596,208.6356,209.0602,13989.0
2021-08-03 11:00:00,231.36,231.98,231.28,231.42,20538.0,209.0422,209.6024,208.9699,209.0964,20538.0
2021-08-03 11:05:00,231.57,231.81,231.37,231.57,8128.0,209.2319,209.4488,209.0512,209.2319,8128.0
2021-08-03 11:10:00,231.56,231.66,231.29,231.59,32145.0,209.2229,209.3132,208.9789,209.25,32145.0
2021-08-03 11:15:00,231.52,231.55,230.71,230.83,21574.0,209.1867,209.2138,208.4549,208.5633,21574.0
2021-08-03 11:20:00,230.83,230.91,230.05,230.81,53425.0,208.5633,208.6356,207.8585,208.5452,53425.0
2021-08-03 11:25:00,230.81,231.27,230.81,231.09,17419.0,208.5452,208.9609,208.5452,208.7982,17419.0
2021-08-03 11:30:00,231.07,231.49,230.81,231.36,10296.0,208.7802,209.1596,208.5452,209.0422,10296.0
2021-08-03 11:35:00,231.38,232.64,231.34,232.51,14082.0,209.0602,210.1987,209.0241,210.0812,14082.0
2021-08-03 11:40:00,232.53,233.75,232.2,233.75,7769.0,210.0993,211.2016,209.8011,211.2016,7769.0
2021-08-03 11:45:00,233.75,233.75,233.13,233.19,6357.0,211.2016,211.2016,210.6414,210.6956,6357.0
2021-08-03 11:50:00,233.07,233.8,233.05,233.8,7834.0,210.5872,211.2468,210.5692,211.2468,7834.0
2021-08-03 11:55:00,233.84,234.67,233.81,234.66,16295.0,211.2829,212.0329,211.2558,212.0238,16295.0
2021-08-03 12:00:00,234.54,234.54,234.08,234.48,14666.0,211.9154,211.9154,211.4998,211.8612,14666.0
2021-08-03 12:05:00,234.59,234.67,234.18,234.19,4425.0,211.9606,212.0329,211.5901,211.5992,4425.0
2021-08-03 12:10:00,234.3,234.65,234.27,234.55,3623.0,211.6986,212.0148,211.6715,211.9245,3623.0
2021-08-03 12:15:00,234.52,234.57,233.47,233.72,11699.0,211.8974,211.9425,210.9486,211.1745,11699.0
2021-08-03 12:20:00,233.84,234.35,233.75,233.75,7044.0,211.2829,211.7438,211.2016,211.2016,7044.0
2021-08-03 12:25:00,233.79,234.32,233.74,234.0,8017.0,211.2378,211.7166,211.1926,211.4275,8017.0
2021-08-03 12:30:00,233.93,234.08,233.77,234.08,6748.0,211.3643,211.4998,211.2197,211.4998,6748.0
2021-08-03 12:35:00,234.12,234.18,233.89,234.18,3600.0,211.5359,211.5901,211.3281,211.5901,3600.0
2021-08-03 12:40:00,234.18,234.57,234.03,234.55,16782.0,211.5901,211.9425,211.4546,211.9245,16782.0
2021-08-03 12:45:00,234.67,234.9,234.62,234.82,5433.0,212.0329,212.2407,211.9877,212.1684,5433.0
2021-08-03 12:50:00,234.76,235.12,234.64,234.89,10279.0,212.1142,212.4395,212.0058,212.2317,10279.0
2021-08-03 12:55:00,234.81,234.89,234.45,234.8,9405.0,212.1594,212.2317,211.8341,212.1503,9405.0
2021-08-03 13:00:00,234.74,235.06,234.74,234.81,9941.0,212.0961,212.3853,212.0961,212.1594,9941.0
2021-08-03 13:05:00,234.9,235.03,234.01,234.12,18343.0,212.2407,212.3582,211.4365,211.5359,18343.0
2021-08-03 13:10:00,234.01,234.05,233.36,233.37,41338.0,211.4365,211.4727,210.8493,210.8583,41338.0
2021-08-03 13:15:00,233.43,233.5,232.66,232.76,69096.0,210.9125,210.9757,210.2168,210.3071,69096.0
2021-08-03 13:20:00,232.79,233.56,232.57,233.52,28062.0,210.3342,211.03,210.1355,210.9938,28062.0
2021-08-03 13:25:00,233.47,234.5,233.41,234.45,4294.0,210.9486,211.8793,210.8944,211.8341,4294.0
2021-08-03 13:30:00,234.35,234.36,234.07,234.36,4623.0,211.7438,211.7528,211.4908,211.7528,4623.0
2021-08-03 13:35:00,234.34,234.34,233.93,234.3,3978.0,211.7347,211.7347,211.3643,211.6986,3978.0
2021-08-03 13:40:00,234.3,234.34,234.03,234.03,4407.0,211.6986,211.7347,211.4546,211.4546,4407.0
2021-08-03 13:45:00,234.01,234.26,233.97,234.16,3702.0,211.4365,211.6624,211.4004,211.5721,3702.0
2021-08-03 13:50:00,234.1,234.31,234.09,234.31,3130.0,211.5179,211.7076,211.5088,211.7076,3130.0
2021-08-03 13:55:00,234.25,234.38,234.2,234.33,3752.0,211.6534,211.7709,211.6082,211.7257,3752.0
2021-08-03 14:00:00,234.33,234.49,234.32,234.43,2006.0,211.7257,211.8702,211.7166,211.816,2006.0
2021-08-03 14:05:00,234.37,234.51,234.25,234.45,7670.0,211.7618,211.8883,211.6534,211.8341,7670.0
2021-08-03 14:10:00,234.5,234.5,233.78,233.87,13067.0,211.8793,211.8793,211.2287,211.3101,13067.0
2021-08-03 14:15:00,233.79,233.84,233.0,233.07,11005.0,211.2378,211.2829,210.524,210.5872,11005.0
2021-08-03 14:20:00,233.0,233.14,232.8,232.91,9734.0,210.524,210.6505,210.3433,210.4427,9734.0
2021-08-03 14:25:00,232.91,233.0,232.59,232.66,5755.0,210.4427,210.524,210.1535,210.2168,5755.0
2021-08-03 14:30:00,232.65,233.1,232.65,233.04,5063.0,210.2077,210.6143,210.2077,210.5601,5063.0
2021-08-03 14:35:00,233.04,233.04,232.64,232.78,5727.0,210.5601,210.5601,210.1987,210.3252,5727.0
2021-08-03 14:40:00,232.86,232.86,232.61,232.61,12171.0,210.3975,210.3975,210.1716,210.1716,12171.0
2021-08-03 14:45:00,232.57,232.57,232.31,232.42,6057.0,210.1355,210.1355,209.9005,209.9999,6057.0
2021-08-03 14:50:00,232.38,232.5,232.09,232.2,7225.0,209.9638,210.0722,209.7018,209.8011,7225.0
2021-08-03 14:55:00,232.2,232.35,232.06,232.34,6521.0,209.8011,209.9367,209.6747,209.9276,6521.0
2021-08-03 15:00:00,232.45,232.6,232.24,232.42,9644.0,210.027,210.1626,209.8373,209.9999,9644.0
2021-08-03 15:05:00,232.4,232.6,232.39,232.58,7658.0,209.9819,210.1626,209.9728,210.1445,7658.0
2021-08-03 15:10:00,232.58,232.87,232.57,232.87,7414.0,210.1445,210.4065,210.1355,210.4065,7414.0
2021-08-03 15:15:00,232.82,232.86,232.42,232.44,6931.0,210.3613,210.3975,209.9999,210.018,6931.0
2021-08-03 15:20:00,232.43,232.6,232.04,232.6,21245.0,210.009,210.1626,209.6566,210.1626,21245.0
2021-08-03 15:25:00,232.63,232.96,232.55,232.96,11659.0,210.1897,210.4878,210.1174,210.4878,11659.0
2021-08-03 15:30:00,232.93,232.93,232.37,232.37,24941.0,210.4607,210.4607,209.9547,209.9547,24941.0
2021-08-03 15:35:00,232.36,232.81,232.17,232.73,17907.0,209.9457,210.3523,209.774,210.28,17907.0
2021-08-03 15:40:00,232.73,233.12,232.54,232.9,25226.0,210.28,210.6324,210.1084,210.4336,25226.0
2021-08-03 15:45:00,232.9,232.91,232.6,232.76,24253.0,210.4336,210.4427,210.1626,210.3071,24253.0
2021-08-03 15:50:00,232.94,233.01,232.6,232.78,44125.0,210.4698,210.533,210.1626,210.3252,44125.0
2021-08-03 15:55:00,232.89,233.26,232.35,233.26,92003.0,210.4246,210.7589,209.9367,210.7589,92003.0
2021-08-04 09:30:00,231.92,232.82,231.08,232.63,36186.0,209.5482,210.3613,208.7892,210.1897,36186.0
2021-08-04 09:35:00,232.95,233.52,232.17,233.52,9850.0,210.4788,210.9938,209.774,210.9938,9850.0
2021-08-04 09:40:00,233.51,234.18,233.28,233.88,3750.0,210.9848,211.5901,210.777,211.3191,3750.0
2021-08-04 09:45:00,233.55,235.16,233.4,235.05,12797.0,211.0209,212.4756,210.8854,212.3762,12797.0
2021-08-04 09:50:00,235.01,235.18,234.37,234.38,16478.0,212.3401,212.4937,211.7618,211.7709,16478.0
2021-08-04 09:55:00,234.54,234.54,234.05,234.47,12826.0,211.9154,211.9154,211.4727,211.8522,12826.0
2021-08-04 10:00:00,234.62,235.39,234.62,235.19,13301.0,211.9877,212.6834,211.9877,212.5027,13301.0
2021-08-04 10:05:00,235.17,235.23,234.58,234.73,4345.0,212.4847,212.5389,211.9516,212.0871,4345.0
2021-08-04 10:10:00,234.52,235.08,234.36,234.7,7600.0,211.8974,212.4033,211.7528,212.06,7600.0
2021-08-04 10:15:00,234.73,235.18,234.66,235.02,7039.0,212.0871,212.4937,212.0238,212.3491,7039.0
2021-08-04 10:20:00,235.01,235.13,234.57,234.72,7527.0,212.3401,212.4485,211.9425,212.0781,7527.0
2021-08-04 10:25:00,234.59,234.99,234.49,234.68,8440.0,211.9606,212.322,211.8702,212.0419,8440.0
2021-08-04 10:30:00,234.59,234.65,233.95,234.29,29405.0,211.9606,212.0148,211.3823,211.6895,29405.0
2021-08-04 10:35:00,234.31,235.02,233.95,235.0,13756.0,211.7076,212.3491,211.3823,212.331,13756.0
2021-08-04 10:40:00,234.98,235.19,234.56,234.95,9451.0,212.313,212.5027,211.9335,212.2859,9451.0
2021-08-04 10:45:00,235.08,235.13,234.8,234.88,4386.0,212.4033,212.4485,212.1503,212.2226,4386.0
2021-08-04 10:50:00,234.75,234.88,234.5,234.62,3072.0,212.1052,212.2226,211.8793,211.9877,3072.0
2021-08-04 10:55:00,234.53,234.8,234.32,234.47,4722.0,211.9064,212.1503,211.7166,211.8522,4722.0
2021-08-04 11:00:00,234.28,234.44,234.06,234.41,5663.0,211.6805,211.8251,211.4817,211.798,5663.0
2021-08-04 11:05:00,234.4,234.99,234.36,234.93,3180.0,211.7889,212.322,211.7528,212.2678,3180.0
2021-08-04 11:10:00,234.86,235.09,234.64,235.09,5716.0,212.2046,212.4124,212.0058,212.4124,5716.0
2021-08-04 11:15:00,235.03,235.18,234.69,235.18,11491.0,212.3582,212.4937,212.051,212.4937,11491.0
2021-08-04 11:20:00,234.92,235.03,234.09,234.09,14711.0,212.2588,212.3582,211.5088,211.5088,14711.0
2021-08-04 11:25:00,233.96,234.05,233.74,233.75,4700.0,211.3914,211.4727,211.1926,211.2016,4700.0
2021-08-04 11:30:00,233.56,233.8,233.1,233.8,7937.0,211.03,211.2468,210.6143,211.2468,7937.0
2021-08-04 11:35:00,233.85,233.9,233.54,233.57,5045.0,211.292,211.3372,211.0119,211.039,5045.0
2021-08-04 11:40:00,233.67,233.7,233.27,233.57,5078.0,211.1293,211.1565,210.7679,211.039,5078.0
2021-08-04 11:45:00,233.56,233.73,233.18,233.18,2908.0,211.03,211.1836,210.6866,210.6866,2908.0
2021-08-04 11:50:00,233.3,233.4,233.14,233.28,3510.0,210.795,210.8854,210.6505,210.777,3510.0
2021-08-04 11:55:00,233.24,233.47,232.87,232.87,5747.0,210.7408,210.9486,210.4065,210.4065,5747.0
2021-08-04 12:00:00,232.94,233.13,232.82,233.13,3370.0,210.4698,210.6414,210.3613,210.6414,3370.0
2021-08-04 12:05:00,233.06,233.3,233.06,233.22,4106.0,210.5782,210.795,210.5782,210.7228,4106.0
2021-08-04 12:10:00,233.22,233.22,232.75,232.99,3367.0,210.7228,210.7228,210.2981,210.5149,3367.0
2021-08-04 12:15:00,233.01,233.06,232.76,232.92,3810.0,210.533,210.5782,210.3071,210.4517,3810.0
2021-08-04 12:20:00,232.84,232.84,232.61,232.71,2431.0,210.3794,210.3794,210.1716,210.262,2431.0
2021-08-04 12:25:00,232.61,232.61,231.93,232.02,21871.0,210.1716,210.1716,209.5572,209.6385,21871.0
2021-08-04 12:30:00,231.97,232.14,231.74,231.89,6993.0,209.5933,209.7469,209.3855,209.5211,6993.0
2021-08-04 12:35:00,231.83,232.2,231.82,232.13,6250.0,209.4668,209.8011,209.4578,209.7379,6250.0
2021-08-04 12:40:00,232.14,232.14,231.65,231.76,4379.0,209.7469,209.7469,209.3042,209.4036,4379.0
2021-08-04 12:45:00,231.79,232.13,231.67,232.06,3001.0,209.4307,209.7379,209.3223,209.6747,3001.0
2021-08-04 12:50:00,232.11,232.36,231.98,232.34,3398.0,209.7198,209.9457,209.6024,209.9276,3398.0
2021-08-04 12:55:00,232.37,232.43,232.02,232.12,1976.0,209.9547,210.009,209.6385,209.7289,1976.0
2021-08-04 13:00:00,232.12,232.25,232.07,232.15,1720.0,209.7289,209.8463,209.6837,209.756,1720.0
2021-08-04 13:05:00,232.13,232.3,232.13,232.2,2905.0,209.7379,209.8915,209.7379,209.8011,2905.0
2021-08-04 13:10:00,232.31,232.61,232.3,232.61,6360.0,209.9005,210.1716,209.8915,210.1716,6360.0
2021-08-04 13:15:00,232.64,232.67,232.45,232.67,3113.0,210.1987,210.2258,210.027,210.2258,3113.0
2021-08-04 13:20:00,232.63,233.06,232.6,233.02,5419.0,210.1897,210.5782,210.1626,210.542,5419.0
2021-08-04 13:25:00,233.03,233.03,232.53,232.62,7151.0,210.5511,210.5511,210.0993,210.1806,7151.0
2021-08-04 13:30:00,232.64,232.65,232.45,232.6,2754.0,210.1987,210.2077,210.027,210.1626,2754.0
2021-08-04 13:35:00,232.6,232.72,232.5,232.5,7723.0,210.1626,210.271,210.0722,210.0722,7723.0
2021-08-04 13:40:00,232.62,232.72,232.51,232.65,2300.0,210.1806,210.271,210.0812,210.2077,2300.0
2021-08-04 13:45:00,232.61,232.61,232.43,232.46,3502.0,210.1716,210.1716,210.009,210.0361,3502.0
2021-08-04 13:50:00,232.55,232.79,232.55,232.76,3286.0,210.1174,210.3342,210.1174,210.3071,3286.0
2021-08-04 13:55:00,232.72,232.79,232.66,232.76,2593.0,210.271,210.3342,210.2168,210.3071,2593.0
2021-08-04 14:00:00,232.82,232.82,232.55,232.6,4868.0,210.3613,210.3613,210.1174,210.1626,4868.0
2021-08-04 14:05:00,232.53,232.61,232.43,232.59,4036.0,210.0993,210.1716,210.009,210.1535,4036.0
2021-08-04 14:10:00,232.57,232.68,232.43,232.44,2788.0,210.1355,210.2348,210.009,210.018,2788.0
2021-08-04 14:15:00,232.48,232.58,232.42,232.52,2100.0,210.0541,210.1445,209.9999,210.0903,2100.0
2021-08-04 14:20:00,232.55,232.63,232.24,232.25,6933.0,210.1174,210.1897,209.8373,209.8463,6933.0
2021-08-04 14:25:00,232.23,232.25,232.04,232.25,3607.0,209.8283,209.8463,209.6566,209.8463,3607.0
2021-08-04 14:30:00,232.18,232.38,232.1,232.33,4949.0,209.7831,209.9638,209.7108,209.9186,4949.0
2021-08-04 14:35:00,232.25,232.3,232.19,232.27,1378.0,209.8463,209.8915,209.7921,209.8644,1378.0
2021-08-04 14:40:00,232.27,232.31,232.14,232.14,4820.0,209.8644,209.9005,209.7469,209.7469,4820.0
2021-08-04 14:45:00,232.14,232.15,231.67,231.72,5207.0,209.7469,209.756,209.3223,209.3675,5207.0
2021-08-04 14:50:00,231.68,231.78,231.55,231.78,10421.0,209.3313,209.4217,209.2138,209.4217,10421.0
2021-08-04 14:55:00,231.78,231.92,231.68,231.68,9857.0,209.4217,209.5482,209.3313,209.3313,9857.0
2021-08-04 15:00:00,231.68,231.78,231.47,231.63,4288.0,209.3313,209.4217,209.1416,209.2861,4288.0
2021-08-04 15:05:00,231.64,231.82,231.61,231.73,5844.0,209.2952,209.4578,209.2681,209.3765,5844.0
2021-08-04 15:10:00,231.73,232.27,231.73,232.27,4290.0,209.3765,209.8644,209.3765,209.8644,4290.0
2021-08-04 15:15:00,232.25,232.26,231.97,231.97,7606.0,209.8463,209.8554,209.5933,209.5933,7606.0
2021-08-04 15:20:00,232.13,232.17,232.02,232.03,7564.0,209.7379,209.774,209.6385,209.6475,7564.0
2021-08-04 15:25:00,231.98,231.98,231.76,231.81,5104.0,209.6024,209.6024,209.4036,209.4488,5104.0
2021-08-04 15:30:00,231.81,231.85,231.53,231.78,13627.0,209.4488,209.4849,209.1958,209.4217,13627.0
2021-08-04 15:35:00,231.82,231.86,231.54,231.71,10067.0,209.4578,209.4939,209.2048,209.3584,10067.0
2021-08-04 15:40:00,231.68,231.68,231.43,231.56,10894.0,209.3313,209.3313,209.1054,209.2229,10894.0
2021-08-04 15:45:00,231.56,231.77,231.52,231.7,18682.0,209.2229,209.4126,209.1867,209.3494,18682.0
2021-08-04 15:50:00,231.76,232.35,231.53,231.54,24021.0,209.4036,209.9367,209.1958,209.2048,24021.0
2021-08-04 15:55:00,231.57,231.67,230.94,231.03,77399.0,209.2319,209.3223,208.6627,208.744,77399.0
2021-08-05 09:30:00,232.87,233.25,232.0,233.15,18094.0,210.4065,210.7499,209.6204,210.6595,18094.0
2021-08-05 09:35:00,232.95,233.78,232.95,233.78,6645.0,210.4788,211.2287,210.4788,211.2287,6645.0
2021-08-05 09:40:00,233.77,234.25,233.25,233.26,2941.0,211.2197,211.6534,210.7499,210.7589,2941.0
2021-08-05 09:45:00,233.29,233.46,232.42,232.71,7257.0,210.786,210.9396,209.9999,210.262,7257.0
2021-08-05 09:50:00,232.45,232.75,232.14,232.56,55688.0,210.027,210.2981,209.7469,210.1264,55688.0
2021-08-05 09:55:00,232.53,233.08,232.5,233.05,5074.0,210.0993,210.5963,210.0722,210.5692,5074.0
2021-08-05 10:00:00,233.14,233.15,232.8,233.09,6358.0,210.6505,210.6595,210.3433,210.6053,6358.0
2021-08-05 10:05:00,233.05,233.05,231.98,231.99,26417.0,210.5692,210.5692,209.6024,209.6114,26417.0
2021-08-05 10:10:00,231.9,232.0,231.51,231.69,2505.0,209.5301,209.6204,209.1777,209.3403,2505.0
2021-08-05 10:15:00,231.52,231.52,230.53,230.53,5932.0,209.1867,209.1867,208.2922,208.2922,5932.0
2021-08-05 10:20:00,230.64,231.14,230.63,230.77,4458.0,208.3916,208.8434,208.3826,208.5091,4458.0
2021-08-05 10:25:00,230.77,230.81,229.8,229.8,12111.0,208.5091,208.5452,207.6327,207.6327,12111.0
2021-08-05 10:30:00,229.73,229.82,229.5,229.71,13060.0,207.5694,207.6507,207.3616,207.5513,13060.0
2021-08-05 10:35:00,229.72,229.82,229.49,229.74,6942.0,207.5604,207.6507,207.3526,207.5784,6942.0
2021-08-05 10:40:00,229.58,229.6,229.07,229.2,35653.0,207.4339,207.452,206.9731,207.0905,35653.0
2021-08-05 10:45:00,229.14,229.2,228.92,229.05,9445.0,207.0363,207.0905,206.8375,206.955,9445.0
2021-08-05 10:50:00,229.05,229.09,228.81,228.89,4514.0,206.955,206.9911,206.7382,206.8104,4514.0
2021-08-05 10:55:00,228.95,229.6,228.92,229.59,10950.0,206.8647,207.452,206.8375,207.4429,10950.0
2021-08-05 11:00:00,229.59,229.6,229.21,229.34,31044.0,207.4429,207.452,207.0996,207.217,31044.0
2021-08-05 11:05:00,229.38,229.44,229.09,229.13,3928.0,207.2532,207.3074,206.9911,207.0273,3928.0
2021-08-05 11:10:00,229.11,229.56,229.11,229.56,6473.0,207.0092,207.4158,207.0092,207.4158,6473.0
2021-08-05 11:15:00,229.7,230.06,229.63,230.06,3781.0,207.5423,207.8676,207.4791,207.8676,3781.0
2021-08-05 11:20:00,230.03,230.38,230.03,230.15,5094.0,207.8405,208.1567,207.8405,207.9489,5094.0
2021-08-05 11:25:00,230.14,230.2,229.76,229.91,5665.0,207.9399,207.9941,207.5965,207.732,5665.0
2021-08-05 11:30:00,229.89,230.04,229.72,229.93,5774.0,207.714,207.8495,207.5604,207.7501,5774.0
2021-08-05 11:35:00,229.9,229.96,229.75,229.84,2480.0,207.723,207.7772,207.5875,207.6688,2480.0
2021-08-05 11:40:00,229.8,229.86,229.18,229.25,7272.0,207.6327,207.6869,207.0725,207.1357,7272.0
2021-08-05 11:45:00,229.24,229.24,228.75,228.85,60914.0,207.1267,207.1267,206.6839,206.7743,60914.0
2021-08-05 11:50:00,228.79,229.01,228.69,228.9,8687.0,206.7201,206.9189,206.6297,206.8195,8687.0
2021-08-05 11:55:00,228.85,228.98,228.59,228.62,4120.0,206.7743,206.8918,206.5394,206.5665,4120.0
2021-08-05 12:00:00,228.64,228.76,228.53,228.53,10076.0,206.5846,206.693,206.4852,206.4852,10076.0
2021-08-05 12:05:00,228.52,228.63,228.45,228.56,7665.0,206.4761,206.5755,206.4129,206.5123,7665.0
2021-08-05 12:10:00,228.51,228.56,228.36,228.38,3732.0,206.4671,206.5123,206.3316,206.3496,3732.0
2021-08-05 12:15:00,228.46,228.73,228.42,228.7,6694.0,206.4219,206.6659,206.3858,206.6388,6694.0
2021-08-05 12:20:00,228.67,229.04,228.62,229.04,6307.0,206.6117,206.946,206.5665,206.946,6307.0
2021-08-05 12:25:00,228.91,229.04,228.82,229.01,2300.0,206.8285,206.946,206.7472,206.9189,2300.0
2021-08-05 12:30:00,229.09,229.2,228.98,229.2,1882.0,206.9911,207.0905,206.8918,207.0905,1882.0
2021-08-05 12:35:00,229.16,229.16,228.71,228.78,3374.0,207.0544,207.0544,206.6478,206.7111,3374.0
2021-08-05 12:40:00,228.82,228.82,228.45,228.63,3300.0,206.7472,206.7472,206.4129,206.5755,3300.0
2021-08-05 12:45:00,228.69,228.7,228.5,228.5,3692.0,206.6297,206.6388,206.4581,206.4581,3692.0
2021-08-05 12:50:00,228.52,228.55,228.4,228.45,3294.0,206.4761,206.5032,206.3677,206.4129,3294.0
2021-08-05 12:55:00,228.48,228.5,228.2,228.24,6960.0,206.44,206.4581,206.187,206.2231,6960.0
2021-08-05 13:00:00,228.27,228.37,228.25,228.32,7159.0,206.2502,206.3406,206.2322,206.2954,7159.0
2021-08-05 13:05:00,228.29,228.36,227.91,227.91,11769.0,206.2683,206.3316,205.925,205.925,11769.0
2021-08-05 13:10:00,227.86,228.02,227.74,227.94,12667.0,205.8798,206.0244,205.7714,205.9521,12667.0
2021-08-05 13:15:00,227.94,227.94,227.62,227.63,8287.0,205.9521,205.9521,205.663,205.672,8287.0
2021-08-05 13:20:00,227.63,227.69,227.58,227.59,7840.0,205.672,205.7262,205.6268,205.6358,7840.0
2021-08-05 13:25:00,227.63,227.79,227.63,227.72,6116.0,205.672,205.8166,205.672,205.7533,6116.0
2021-08-05 13:30:00,227.71,227.89,227.66,227.67,3584.0,205.7443,205.9069,205.6991,205.7081,3584.0
2021-08-05 13:35:00,227.63,227.76,227.63,227.67,4725.0,205.672,205.7894,205.672,205.7081,4725.0
2021-08-05 13:40:00,227.72,228.04,227.72,228.04,8746.0,205.7533,206.0424,205.7533,206.0424,8746.0
2021-08-05 13:45:00,228.01,228.38,228.01,228.38,5129.0,206.0153,206.3496,206.0153,206.3496,5129.0
2021-08-05 13:50:00,228.38,228.38,228.25,228.35,6280.0,206.3496,206.3496,206.2322,206.3225,6280.0
2021-08-05 13:55:00,228.33,228.6,228.33,228.54,11435.0,206.3045,206.5484,206.3045,206.4942,11435.0
2021-08-05 14:00:00,228.57,228.61,228.27,228.3,5341.0,206.5213,206.5575,206.2502,206.2774,5341.0
2021-08-05 14:05:00,228.31,228.39,228.29,228.3,4893.0,206.2864,206.3587,206.2683,206.2774,4893.0
2021-08-05 14:10:00,228.29,228.29,227.99,228.11,20905.0,206.2683,206.2683,205.9973,206.1057,20905.0
2021-08-05 14:15:00,228.12,228.18,228.07,228.08,5771.0,206.1147,206.1689,206.0695,206.0786,5771.0
2021-08-05 14:20:00,228.05,228.08,227.93,227.93,5564.0,206.0515,206.0786,205.943,205.943,5564.0
2021-08-05 14:25:00,227.94,227.96,227.67,227.69,18096.0,205.9521,205.9702,205.7081,205.7262,18096.0
2021-08-05 14:30:00,227.69,227.77,227.62,227.65,7071.0,205.7262,205.7985,205.663,205.6901,7071.0
2021-08-05 14:35:00,227.71,227.71,227.5,227.64,11936.0,205.7443,205.7443,205.5545,205.681,11936.0
2021-08-05 14:40:00,227.63,227.74,227.63,227.7,7280.0,205.672,205.7714,205.672,205.7352,7280.0
2021-08-05 14:45:00,227.63,227.84,227.61,227.81,6529.0,205.672,205.8617,205.6539,205.8346,6529.0
2021-08-05 14:50:00,227.82,227.89,227.69,227.69,9939.0,205.8437,205.9069,205.7262,205.7262,9939.0
2021-08-05 14:55:00,227.72,227.78,227.6,227.65,6148.0,205.7533,205.8075,205.6449,205.6901,6148.0
2021-08-05 15:00:00,227.6,227.71,227.58,227.71,6943.0,205.6449,205.7443,205.6268,205.7443,6943.0
2021-08-05 15:05:00,227.71,227.96,227.71,227.96,10354.0,205.7443,205.9702,205.7443,205.9702,10354.0
2021-08-05 15:10:00,227.94,228.13,227.92,228.03,39553.0,205.9521,206.1238,205.934,206.0334,39553.0
2021-08-05 15:15:00,228.03,228.05,227.88,227.9,11315.0,206.0334,206.0515,205.8979,205.9159,11315.0
2021-08-05 15:20:00,227.89,227.89,227.54,227.54,35523.0,205.9069,205.9069,205.5907,205.5907,35523.0
2021-08-05 15:25:00,227.54,227.67,227.38,227.67,28934.0,205.5907,205.7081,205.4461,205.7081,28934.0
2021-08-05 15:30:00,227.7,227.86,227.6,227.82,20175.0,205.7352,205.8798,205.6449,205.8437,20175.0
2021-08-05 15:35:00,227.82,227.98,227.78,227.81,18281.0,205.8437,205.9882,205.8075,205.8346,18281.0
2021-08-05 15:40:00,227.81,227.93,227.79,227.82,21362.0,205.8346,205.943,205.8166,205.8437,21362.0
2021-08-05 15:45:00,227.79,228.02,227.78,228.0,21115.0,205.8166,206.0244,205.8075,206.0063,21115.0
2021-08-05 15:50:00,228.03,228.49,228.03,228.37,28508.0,206.0334,206.449,206.0334,206.3406,28508.0
2021-08-05 15:55:00,228.37,228.38,227.96,228.19,103875.0,206.3406,206.3496,205.9702,206.178,103875.0
2021-08-06 09:30:00,229.85,230.68,229.19,229.36,48151.0,207.6778,208.4278,207.0815,207.2351,48151.0
2021-08-06 09:35:00,229.36,229.74,228.88,229.61,6453.0,207.2351,207.5784,206.8014,207.461,6453.0
2021-08-06 09:40:00,229.63,230.32,229.63,230.0,6977.0,207.4791,208.1025,207.4791,207.8134,6977.0
2021-08-06 09:45:00,229.95,230.23,229.54,229.74,7277.0,207.7682,208.0212,207.3977,207.5784,7277.0
2021-08-06 09:50:00,229.84,229.85,229.29,229.29,7508.0,207.6688,207.6778,207.1719,207.1719,7508.0
2021-08-06 09:55:00,229.01,229.55,228.86,229.54,5260.0,206.9189,207.4068,206.7833,207.3977,5260.0
2021-08-06 10:00:00,229.53,230.27,229.47,230.07,6957.0,207.3887,208.0573,207.3345,207.8766,6957.0
2021-08-06 10:05:00,230.46,230.62,230.25,230.4,5729.0,208.229,208.3736,208.0393,208.1748,5729.0
2021-08-06 10:10:00,230.4,230.41,230.09,230.26,2767.0,208.1748,208.1838,207.8947,208.0483,2767.0
2021-08-06 10:15:00,230.33,230.41,229.8,230.41,3400.0,208.1115,208.1838,207.6327,208.1838,3400.0
2021-08-06 10:20:00,230.38,230.63,230.27,230.63,3796.0,208.1567,208.3826,208.0573,208.3826,3796.0
2021-08-06 10:25:00,230.55,230.57,230.09,230.09,6098.0,208.3103,208.3284,207.8947,207.8947,6098.0
2021-08-06 10:30:00,230.19,230.25,229.72,230.1,12368.0,207.985,208.0393,207.5604,207.9037,12368.0
2021-08-06 10:35:00,230.13,230.21,229.85,229.98,12182.0,207.9308,208.0031,207.6778,207.7953,12182.0
2021-08-06 10:40:00,230.0,230.03,229.34,229.63,4701.0,207.8134,207.8405,207.217,207.4791,4701.0
2021-08-06 10:45:00,229.79,230.27,229.77,229.79,8183.0,207.6236,208.0573,207.6056,207.6236,8183.0
2021-08-06 10:50:00,229.83,230.27,229.83,230.18,14634.0,207.6598,208.0573,207.6598,207.976,14634.0
2021-08-06 10:55:00,230.16,230.56,230.04,230.56,9730.0,207.9579,208.3193,207.8495,208.3193,9730.0
2021-08-06 11:00:00,230.52,230.88,230.37,230.38,16263.0,208.2832,208.6085,208.1477,208.1567,16263.0
2021-08-06 11:05:00,230.4,230.86,230.35,230.86,31570.0,208.1748,208.5904,208.1296,208.5904,31570.0
2021-08-06 11:10:00,230.72,231.09,230.67,230.67,4920.0,208.4639,208.7982,208.4187,208.4187,4920.0
2021-08-06 11:15:00,230.67,230.77,230.28,230.37,4951.0,208.4187,208.5091,208.0664,208.1477,4951.0
2021-08-06 11:20:00,230.39,230.74,230.39,230.68,1703.0,208.1657,208.482,208.1657,208.4278,1703.0
2021-08-06 11:25:00,230.67,231.07,230.55,230.6,9447.0,208.4187,208.7802,208.3103,208.3555,9447.0
2021-08-06 11:30:00,230.59,230.75,230.18,230.2,7642.0,208.3465,208.491,207.976,207.9941,7642.0
2021-08-06 11:35:00,230.2,230.41,230.01,230.36,5485.0,207.9941,208.1838,207.8224,208.1386,5485.0
2021-08-06 11:40:00,230.36,230.65,230.36,230.43,5009.0,208.1386,208.4007,208.1386,208.2019,5009.0
2021-08-06 11:45:00,230.37,230.59,230.28,230.59,2052.0,208.1477,208.3465,208.0664,208.3465,2052.0
2021-08-06 11:50:00,230.5,230.67,230.29,230.67,3735.0,208.2651,208.4187,208.0754,208.4187,3735.0
2021-08-06 11:55:00,230.65,230.79,230.57,230.72,2398.0,208.4007,208.5272,208.3284,208.4639,2398.0
2021-08-06 12:00:00,230.81,230.81,230.49,230.53,4299.0,208.5452,208.5452,208.2561,208.2922,4299.0
2021-08-06 12:05:00,230.52,230.62,230.46,230.55,4301.0,208.2832,208.3736,208.229,208.3103,4301.0
2021-08-06 12:10:00,230.56,230.56,230.11,230.23,4500.0,208.3193,208.3193,207.9128,208.0212,4500.0
2021-08-06 12:15:00,230.14,230.32,230.0,230.31,2914.0,207.9399,208.1025,207.8134,208.0935,2914.0
2021-08-06 12:20:00,230.32,230.43,230.28,230.42,2312.0,208.1025,208.2019,208.0664,208.1929,2312.0
2021-08-06 12:25:00,230.5,230.51,230.06,230.06,3810.0,208.2651,208.2742,207.8676,207.8676,3810.0
2021-08-06 12:30:00,230.0,230.29,229.96,230.28,3813.0,207.8134,208.0754,207.7772,208.0664,3813.0
2021-08-06 12:35:00,230.32,230.41,230.09,230.09,5848.0,208.1025,208.1838,207.8947,207.8947,5848.0
2021-08-06 12:40:00,230.13,230.13,230.0,230.01,1648.0,207.9308,207.9308,207.8134,207.8224,1648.0
2021-08-06 12:45:00,229.99,230.07,229.85,230.02,1800.0,207.8043,207.8766,207.6778,207.8314,1800.0
2021-08-06 12:50:00,230.06,230.38,230.06,230.29,3408.0,207.8676,208.1567,207.8676,208.0754,3408.0
2021-08-06 12:55:00,230.28,230.47,230.25,230.32,1700.0,208.0664,208.238,208.0393,208.1025,1700.0
2021-08-06 13:00:00,230.32,230.34,230.05,230.14,4840.0,208.1025,208.1206,207.8585,207.9399,4840.0
2021-08-06 13:05:00,230.1,230.17,229.99,230.0,2502.0,207.9037,207.967,207.8043,207.8134,2502.0
2021-08-06 13:10:00,230.0,230.0,229.88,229.94,1337.0,207.8134,207.8134,207.7049,207.7592,1337.0
2021-08-06 13:15:00,230.0,230.17,230.0,230.17,3064.0,207.8134,207.967,207.8134,207.967,3064.0
2021-08-06 13:20:00,230.15,230.15,229.87,229.87,3009.0,207.9489,207.9489,207.6959,207.6959,3009.0
2021-08-06 13:25:00,229.98,230.06,229.94,229.99,4097.0,207.7953,207.8676,207.7592,207.8043,4097.0
2021-08-06 13:30:00,230.03,230.04,229.83,229.84,1703.0,207.8405,207.8495,207.6598,207.6688,1703.0
2021-08-06 13:35:00,229.95,230.02,229.7,229.78,2273.0,207.7682,207.8314,207.5423,207.6146,2273.0
2021-08-06 13:40:00,229.7,229.81,229.59,229.79,2875.0,207.5423,207.6417,207.4429,207.6236,2875.0
2021-08-06 13:45:00,229.71,229.92,229.62,229.81,4809.0,207.5513,207.7411,207.47,207.6417,4809.0
2021-08-06 13:50:00,229.77,229.83,229.69,229.69,2000.0,207.6056,207.6598,207.5333,207.5333,2000.0
2021-08-06 13:55:00,229.74,229.82,229.66,229.71,7632.0,207.5784,207.6507,207.5062,207.5513,7632.0
2021-08-06 14:00:00,229.71,229.78,229.42,229.49,4374.0,207.5513,207.6146,207.2893,207.3526,4374.0
2021-08-06 14:05:00,229.49,229.69,229.42,229.42,5346.0,207.3526,207.5333,207.2893,207.2893,5346.0
2021-08-06 14:10:00,229.46,229.57,229.29,229.57,4270.0,207.3255,207.4248,207.1719,207.4248,4270.0
2021-08-06 14:15:00,229.75,229.77,229.62,229.68,4078.0,207.5875,207.6056,207.47,207.5242,4078.0
2021-08-06 14:20:00,229.61,229.65,229.52,229.52,4559.0,207.461,207.4971,207.3797,207.3797,4559.0
2021-08-06 14:25:00,229.5,229.51,229.35,229.42,4504.0,207.3616,207.3706,207.2261,207.2893,4504.0
2021-08-06 14:30:00,229.38,229.38,229.16,229.23,3786.0,207.2532,207.2532,207.0544,207.1176,3786.0
2021-08-06 14:35:00,229.27,229.44,229.26,229.43,3295.0,207.1538,207.3074,207.1448,207.2984,3295.0
2021-08-06 14:40:00,229.4,229.4,229.2,229.25,3739.0,207.2712,207.2712,207.0905,207.1357,3739.0
2021-08-06 14:45:00,229.29,229.49,229.29,229.34,3051.0,207.1719,207.3526,207.1719,207.217,3051.0
2021-08-06 14:50:00,229.36,229.47,229.28,229.35,3550.0,207.2351,207.3345,207.1628,207.2261,3550.0
2021-08-06 14:55:00,229.29,229.35,229.13,229.13,4642.0,207.1719,207.2261,207.0273,207.0273,4642.0
2021-08-06 15:00:00,229.21,229.26,228.97,229.0,5073.0,207.0996,207.1448,206.8827,206.9098,5073.0
2021-08-06 15:05:00,229.0,229.28,228.99,229.25,4600.0,206.9098,207.1628,206.9008,207.1357,4600.0
2021-08-06 15:10:00,229.19,229.22,229.09,229.14,5570.0,207.0815,207.1086,206.9911,207.0363,5570.0
2021-08-06 15:15:00,229.16,229.4,229.16,229.32,5050.0,207.0544,207.2712,207.0544,207.199,5050.0
2021-08-06 15:20:00,229.32,229.51,229.3,229.47,6517.0,207.199,207.3706,207.1809,207.3345,6517.0
2021-08-06 15:25:00,229.47,229.51,229.35,229.35,7335.0,207.3345,207.3706,207.2261,207.2261,7335.0
2021-08-06 15:30:00,229.39,229.5,229.28,229.31,7787.0,207.2622,207.3616,207.1628,207.1899,7787.0
2021-08-06 15:35:00,229.38,229.39,229.21,229.25,9597.0,207.2532,207.2622,207.0996,207.1357,9597.0
2021-08-06 15:40:00,229.26,229.32,228.98,229.02,11381.0,207.1448,207.199,206.8918,206.9279,11381.0
2021-08-06 15:45:00,229.02,229.35,228.85,229.35,19938.0,206.9279,207.2261,206.7743,207.2261,19938.0
2021-08-06 15:50:00,229.42,229.42,228.85,229.15,26091.0,207.2893,207.2893,206.7743,207.0454,26091.0
2021-08-06 15:55:00,229.14,229.28,228.85,229.04,64846.0,207.0363,207.1628,206.7743,206.946,64846.0
2021-08-09 09:30:00,228.66,229.2,228.0,228.0,17778.0,206.6026,207.0905,206.0063,206.0063,17778.0
2021-08-09 09:35:00,227.85,229.13,227.85,228.71,12599.0,205.8708,207.0273,205.8708,206.6478,12599.0
2021-08-09 09:40:00,228.61,228.97,227.7,228.27,9922.0,206.5575,206.8827,205.7352,206.2502,9922.0
2021-08-09 09:45:00,228.98,229.2,228.25,228.84,6559.0,206.8918,207.0905,206.2322,206.7653,6559.0
2021-08-09 09:50:00,228.76,228.83,228.32,228.35,4751.0,206.693,206.7562,206.2954,206.3225,4751.0
2021-08-09 09:55:00,228.23,228.71,228.2,228.68,5633.0,206.2141,206.6478,206.187,206.6207,5633.0
2021-08-09 10:00:00,228.6,229.18,228.4,228.9,7298.0,206.5484,207.0725,206.3677,206.8195,7298.0
2021-08-09 10:05:00,228.78,228.96,228.65,228.9,2889.0,206.7111,206.8737,206.5936,206.8195,2889.0
2021-08-09 10:10:00,228.63,228.64,227.9,228.12,4595.0,206.5755,206.5846,205.9159,206.1147,4595.0
2021-08-09 10:15:00,227.96,228.34,227.96,228.16,4621.0,205.9702,206.3135,205.9702,206.1509,4621.0
2021-08-09 10:20:00,228.28,228.92,228.21,228.68,5537.0,206.2593,206.8375,206.196,206.6207,5537.0
2021-08-09 10:25:00,228.68,228.82,228.42,228.79,2909.0,206.6207,206.7472,206.3858,206.7201,2909.0
2021-08-09 10:30:00,228.68,228.82,228.27,228.62,3103.0,206.6207,206.7472,206.2502,206.5665,3103.0
2021-08-09 10:35:00,228.64,229.24,228.64,229.22,3905.0,206.5846,207.1267,206.5846,207.1086,3905.0
2021-08-09 10:40:00,229.17,229.49,229.12,229.32,3658.0,207.0634,207.3526,207.0183,207.199,3658.0
2021-08-09 10:45:00,229.33,229.72,229.28,229.69,2500.0,207.208,207.5604,207.1628,207.5333,2500.0
2021-08-09 10:50:00,229.63,229.63,229.29,229.35,2673.0,207.4791,207.4791,207.1719,207.2261,2673.0
2021-08-09 10:55:00,229.37,229.59,229.33,229.49,1785.0,207.2441,207.4429,207.208,207.3526,1785.0
2021-08-09 11:00:00,229.35,229.43,229.12,229.22,2682.0,207.2261,207.2984,207.0183,207.1086,2682.0
2021-08-09 11:05:00,229.25,229.57,229.25,229.49,1903.0,207.1357,207.4248,207.1357,207.3526,1903.0
2021-08-09 11:10:00,229.47,230.11,229.47,230.11,2870.0,207.3345,207.9128,207.3345,207.9128,2870.0
2021-08-09 11:15:00,230.18,230.25,230.01,230.11,3642.0,207.976,208.0393,207.8224,207.9128,3642.0
2021-08-09 11:20:00,230.0,230.09,229.74,229.77,3301.0,207.8134,207.8947,207.5784,207.6056,3301.0
2021-08-09 11:25:00,229.76,230.48,229.76,230.47,8361.0,207.5965,208.2471,207.5965,208.238,8361.0
2021-08-09 11:30:00,230.38,230.41,230.29,230.37,3616.0,208.1567,208.1838,208.0754,208.1477,3616.0
2021-08-09 11:35:00,230.37,230.77,230.33,230.77,4517.0,208.1477,208.5091,208.1115,208.5091,4517.0
2021-08-09 11:40:00,230.71,231.01,230.71,230.94,12616.0,208.4549,208.7259,208.4549,208.6627,12616.0
2021-08-09 11:45:00,230.89,230.97,230.6,230.67,3295.0,208.6175,208.6898,208.3555,208.4187,3295.0
2021-08-09 11:50:00,230.85,230.94,230.61,230.8,3356.0,208.5814,208.6627,208.3645,208.5362,3356.0
2021-08-09 11:55:00,231.0,231.18,230.9,230.97,3876.0,208.7169,208.8795,208.6266,208.6898,3876.0
2021-08-09 12:00:00,231.03,231.03,230.4,230.4,3384.0,208.744,208.744,208.1748,208.1748,3384.0
2021-08-09 12:05:00,230.59,230.78,230.58,230.69,2561.0,208.3465,208.5181,208.3374,208.4368,2561.0
2021-08-09 12:10:00,230.63,230.77,230.63,230.76,1652.0,208.3826,208.5091,208.3826,208.5001,1652.0
2021-08-09 12:15:00,230.76,231.09,230.76,231.0,2302.0,208.5001,208.7982,208.5001,208.7169,2302.0
2021-08-09 12:20:00,230.99,231.0,230.59,230.66,2040.0,208.7079,208.7169,208.3465,208.4097,2040.0
2021-08-09 12:25:00,230.61,230.72,230.52,230.69,1359.0,208.3645,208.4639,208.2832,208.4368,1359.0
2021-08-09 12:30:00,230.83,230.85,230.67,230.67,2647.0,208.5633,208.5814,208.4187,208.4187,2647.0
2021-08-09 12:35:00,230.57,230.81,230.52,230.81,2248.0,208.3284,208.5452,208.2832,208.5452,2248.0
2021-08-09 12:40:00,230.69,230.78,230.68,230.78,1402.0,208.4368,208.5181,208.4278,208.5181,1402.0
2021-08-09 12:45:00,230.86,231.0,230.79,230.89,3254.0,208.5904,208.7169,208.5272,208.6175,3254.0
2021-08-09 12:50:00,230.96,231.04,230.91,231.04,3023.0,208.6808,208.753,208.6356,208.753,3023.0
2021-08-09 12:55:00,231.06,231.06,230.9,230.92,3185.0,208.7711,208.7711,208.6266,208.6446,3185.0
2021-08-09 13:00:00,230.95,231.02,230.94,230.96,841.0,208.6717,208.735,208.6627,208.6808,841.0
2021-08-09 13:05:00,230.96,231.02,230.7,230.77,3445.0,208.6808,208.735,208.4458,208.5091,3445.0
2021-08-09 13:10:00,230.73,230.88,230.67,230.72,2936.0,208.4729,208.6085,208.4187,208.4639,2936.0
2021-08-09 13:15:00,230.81,230.85,230.64,230.64,2529.0,208.5452,208.5814,208.3916,208.3916,2529.0
2021-08-09 13:20:00,230.67,230.79,230.63,230.79,1663.0,208.4187,208.5272,208.3826,208.5272,1663.0
2021-08-09 13:25:00,230.75,230.87,230.7,230.87,2235.0,208.491,208.5994,208.4458,208.5994,2235.0
2021-08-09 13:30:00,230.84,231.06,230.76,230.76,5243.0,208.5723,208.7711,208.5001,208.5001,5243.0
2021-08-09 13:35:00,230.72,230.98,230.72,230.9,2030.0,208.4639,208.6988,208.4639,208.6266,2030.0
2021-08-09 13:40:00,230.92,231.03,230.89,230.99,2705.0,208.6446,208.744,208.6175,208.7079,2705.0
2021-08-09 13:45:00,230.95,230.95,230.72,230.83,2301.0,208.6717,208.6717,208.4639,208.5633,2301.0
2021-08-09 13:50:00,230.82,230.86,230.7,230.7,1772.0,208.5543,208.5904,208.4458,208.4458,1772.0
2021-08-09 13:55:00,230.73,230.79,230.68,230.69,2420.0,208.4729,208.5272,208.4278,208.4368,2420.0
2021-08-09 14:00:00,230.68,230.9,230.68,230.9,2735.0,208.4278,208.6266,208.4278,208.6266,2735.0
2021-08-09 14:05:00,230.88,231.14,230.87,230.95,3731.0,208.6085,208.8434,208.5994,208.6717,3731.0
2021-08-09 14:10:00,231.17,231.17,231.04,231.04,1102.0,208.8705,208.8705,208.753,208.753,1102.0
2021-08-09 14:15:00,231.05,231.32,231.01,231.27,3313.0,208.7621,209.006,208.7259,208.9609,3313.0
2021-08-09 14:20:00,231.27,231.27,231.13,231.2,1839.0,208.9609,208.9609,208.8344,208.8976,1839.0
2021-08-09 14:25:00,231.22,231.27,231.02,231.26,6358.0,208.9157,208.9609,208.735,208.9518,6358.0
2021-08-09 14:30:00,231.23,231.34,231.15,231.28,4215.0,208.9247,209.0241,208.8524,208.9699,4215.0
2021-08-09 14:35:00,231.28,231.3,231.19,231.29,1511.0,208.9699,208.988,208.8886,208.9789,1511.0
2021-08-09 14:40:00,231.32,231.32,231.05,231.12,7520.0,209.006,209.006,208.7621,208.8253,7520.0
2021-08-09 14:45:00,231.21,231.43,231.14,231.31,3602.0,208.9066,209.1054,208.8434,208.997,3602.0
2021-08-09 14:50:00,231.26,231.32,231.12,231.32,3522.0,208.9518,209.006,208.8253,209.006,3522.0
2021-08-09 14:55:00,231.18,231.38,231.18,231.38,2589.0,208.8795,209.0602,208.8795,209.0602,2589.0
2021-08-09 15:00:00,231.38,231.38,231.05,231.05,2600.0,209.0602,209.0602,208.7621,208.7621,2600.0
2021-08-09 15:05:00,231.02,231.02,230.89,230.92,4669.0,208.735,208.735,208.6175,208.6446,4669.0
2021-08-09 15:10:00,230.97,231.04,230.87,230.95,4626.0,208.6898,208.753,208.5994,208.6717,4626.0
2021-08-09 15:15:00,230.95,231.08,230.89,231.03,2665.0,208.6717,208.7892,208.6175,208.744,2665.0
2021-08-09 15:20:00,231.09,231.22,231.09,231.16,3414.0,208.7982,208.9157,208.7982,208.8615,3414.0
2021-08-09 15:25:00,231.17,231.18,230.82,230.88,9348.0,208.8705,208.8795,208.5543,208.6085,9348.0
2021-08-09 15:30:00,230.9,230.99,230.86,230.98,4724.0,208.6266,208.7079,208.5904,208.6988,4724.0
2021-08-09 15:35:00,231.01,231.16,231.0,231.07,7356.0,208.7259,208.8615,208.7169,208.7802,7356.0
2021-08-09 15:40:00,231.07,231.08,230.79,230.85,6607.0,208.7802,208.7892,208.5272,208.5814,6607.0
2021-08-09 15:45:00,230.81,230.85,230.71,230.8,12178.0,208.5452,208.5814,208.4549,208.5362,12178.0
2021-08-09 15:50:00,230.76,230.92,230.74,230.8,8671.0,208.5001,208.6446,208.482,208.5362,8671.0
2021-08-09 15:55:00,230.84,230.97,230.57,230.66,36438.0,208.5723,208.6898,208.3284,208.4097,36438.0
2021-08-10 09:30:00,231.45,232.0,231.02,231.74,32382.0,209.1235,209.6204,208.735,209.3855,32382.0
2021-08-10 09:35:00,231.87,231.92,231.02,231.26,4142.0,209.503,209.5482,208.735,208.9518,4142.0
2021-08-10 09:40:00,231.28,231.84,231.28,231.44,2698.0,208.9699,209.4759,208.9699,209.1145,2698.0
2021-08-10 09:45:00,231.24,231.24,230.55,230.7,4126.0,208.9338,208.9338,208.3103,208.4458,4126.0
2021-08-10 09:50:00,230.53,231.0,230.22,231.0,4005.0,208.2922,208.7169,208.0121,208.7169,4005.0
2021-08-10 09:55:00,231.29,231.37,231.09,231.29,2802.0,208.9789,209.0512,208.7982,208.9789,2802.0
2021-08-10 10:00:00,231.14,231.84,231.14,231.84,5295.0,208.8434,209.4759,208.8434,209.4759,5295.0
2021-08-10 10:05:00,231.66,232.52,231.51,232.52,5260.0,209.3132,210.0903,209.1777,210.0903,5260.0
2021-08-10 10:10:00,232.35,232.6,232.09,232.6,3628.0,209.9367,210.1626,209.7018,210.1626,3628.0
2021-08-10 10:15:00,232.8,233.41,232.66,233.34,10838.0,210.3433,210.8944,210.2168,210.8312,10838.0
2021-08-10 10:20:00,233.25,233.7,233.18,233.42,10931.0,210.7499,211.1565,210.6866,210.9035,10931.0
2021-08-10 10:25:00,233.46,234.34,233.46,233.82,10307.0,210.9396,211.7347,210.9396,211.2649,10307.0
2021-08-10 10:30:00,233.9,233.95,233.34,233.69,4562.0,211.3372,211.3823,210.8312,211.1474,4562.0
2021-08-10 10:35:00,233.92,234.03,233.6,233.93,2480.0,211.3552,211.4546,211.0661,211.3643,2480.0
2021-08-10 10:40:00,234.09,234.19,233.93,233.93,4250.0,211.5088,211.5992,211.3643,211.3643,4250.0
2021-08-10 10:45:00,233.94,234.41,233.94,234.3,5335.0,211.3733,211.798,211.3733,211.6986,5335.0
2021-08-10 10:50:00,234.3,234.56,234.15,234.16,5571.0,211.6986,211.9335,211.563,211.5721,5571.0
2021-08-10 10:55:00,234.09,234.39,234.07,234.3,4787.0,211.5088,211.7799,211.4908,211.6986,4787.0
2021-08-10 11:00:00,234.33,234.86,234.32,234.56,14682.0,211.7257,212.2046,211.7166,211.9335,14682.0
2021-08-10 11:05:00,234.58,235.1,234.53,235.1,9042.0,211.9516,212.4214,211.9064,212.4214,9042.0
2021-08-10 11:10:00,235.0,235.05,234.69,235.01,7875.0,212.331,212.3762,212.051,212.3401,7875.0
2021-08-10 11:15:00,234.92,235.11,234.81,235.01,7618.0,212.2588,212.4304,212.1594,212.3401,7618.0
2021-08-10 11:20:00,235.05,235.25,235.0,235.25,8616.0,212.3762,212.5569,212.331,212.5569,8616.0
2021-08-10 11:25:00,235.28,235.44,235.2,235.44,4115.0,212.584,212.7286,212.5118,212.7286,4115.0
2021-08-10 11:30:00,235.46,235.53,234.84,235.07,10830.0,212.7467,212.8099,212.1865,212.3943,10830.0
2021-08-10 11:35:00,235.05,235.27,235.05,235.27,4676.0,212.3762,212.575,212.3762,212.575,4676.0
2021-08-10 11:40:00,235.29,235.53,235.2,235.53,6765.0,212.5931,212.8099,212.5118,212.8099,6765.0
2021-08-10 11:45:00,235.48,235.52,235.28,235.42,14198.0,212.7647,212.8009,212.584,212.7105,14198.0
2021-08-10 11:50:00,235.42,235.5,235.22,235.24,6194.0,212.7105,212.7828,212.5298,212.5479,6194.0
2021-08-10 11:55:00,235.31,235.39,235.19,235.38,6672.0,212.6111,212.6834,212.5027,212.6744,6672.0
2021-08-10 12:00:00,235.34,235.35,234.27,234.27,6778.0,212.6383,212.6473,211.6715,211.6715,6778.0
2021-08-10 12:05:00,234.33,234.38,234.14,234.14,5573.0,211.7257,211.7709,211.554,211.554,5573.0
2021-08-10 12:10:00,234.14,234.18,233.99,234.14,4303.0,211.554,211.5901,211.4185,211.554,4303.0
2021-08-10 12:15:00,234.14,234.63,234.14,234.51,6519.0,211.554,211.9967,211.554,211.8883,6519.0
2021-08-10 12:20:00,234.42,234.6,234.36,234.56,5377.0,211.807,211.9696,211.7528,211.9335,5377.0
2021-08-10 12:25:00,234.59,234.65,234.23,234.41,3768.0,211.9606,212.0148,211.6353,211.798,3768.0
2021-08-10 12:30:00,234.41,234.43,234.05,234.17,4181.0,211.798,211.816,211.4727,211.5811,4181.0
2021-08-10 12:35:00,234.22,234.38,234.16,234.17,4300.0,211.6263,211.7709,211.5721,211.5811,4300.0
2021-08-10 12:40:00,234.15,234.25,233.96,234.12,7840.0,211.563,211.6534,211.3914,211.5359,7840.0
2021-08-10 12:45:00,234.17,234.17,233.91,234.05,3850.0,211.5811,211.5811,211.3462,211.4727,3850.0
2021-08-10 12:50:00,234.0,234.07,233.74,233.91,3721.0,211.4275,211.4908,211.1926,211.3462,3721.0
2021-08-10 12:55:00,233.94,234.19,233.89,234.19,3495.0,211.3733,211.5992,211.3281,211.5992,3495.0
2021-08-10 13:00:00,234.11,234.11,233.86,233.86,2541.0,211.5269,211.5269,211.301,211.301,2541.0
2021-08-10 13:05:00,233.81,234.12,233.79,234.11,1778.0,211.2558,211.5359,211.2378,211.5269,1778.0
2021-08-10 13:10:00,234.04,234.32,234.03,234.24,3715.0,211.4637,211.7166,211.4546,211.6444,3715.0
2021-08-10 13:15:00,234.16,234.34,234.16,234.33,4237.0,211.5721,211.7347,211.5721,211.7257,4237.0
2021-08-10 13:20:00,234.33,234.37,234.22,234.3,5855.0,211.7257,211.7618,211.6263,211.6986,5855.0
2021-08-10 13:25:00,234.26,234.42,234.15,234.42,3351.0,211.6624,211.807,211.563,211.807,3351.0
2021-08-10 13:30:00,234.43,234.63,234.27,234.63,2811.0,211.816,211.9967,211.6715,211.9967,2811.0
2021-08-10 13:35:00,234.57,234.57,234.36,234.48,2060.0,211.9425,211.9425,211.7528,211.8612,2060.0
2021-08-10 13:40:00,234.49,234.69,234.46,234.52,1906.0,211.8702,212.051,211.8431,211.8974,1906.0
2021-08-10 13:45:00,234.48,234.49,233.87,233.99,5464.0,211.8612,211.8702,211.3101,211.4185,5464.0
2021-08-10 13:50:00,233.97,234.15,233.88,234.01,3018.0,211.4004,211.563,211.3191,211.4365,3018.0
2021-08-10 13:55:00,233.98,234.43,233.97,234.37,2817.0,211.4094,211.816,211.4004,211.7618,2817.0
2021-08-10 14:00:00,234.49,234.54,234.09,234.25,6482.0,211.8702,211.9154,211.5088,211.6534,6482.0
2021-08-10 14:05:00,234.14,234.44,234.14,234.37,2255.0,211.554,211.8251,211.554,211.7618,2255.0
2021-08-10 14:10:00,234.47,234.56,234.19,234.26,1839.0,211.8522,211.9335,211.5992,211.6624,1839.0
2021-08-10 14:15:00,234.19,234.31,234.12,234.3,2853.0,211.5992,211.7076,211.5359,211.6986,2853.0
2021-08-10 14:20:00,234.31,234.4,234.28,234.32,2432.0,211.7076,211.7889,211.6805,211.7166,2432.0
2021-08-10 14:25:00,234.29,234.36,234.25,234.36,3078.0,211.6895,211.7528,211.6534,211.7528,3078.0
2021-08-10 14:30:00,234.31,234.5,234.29,234.5,2900.0,211.7076,211.8793,211.6895,211.8793,2900.0
2021-08-10 14:35:00,234.42,234.51,234.34,234.36,2720.0,211.807,211.8883,211.7347,211.7528,2720.0
2021-08-10 14:40:00,234.31,234.31,234.12,234.28,5174.0,211.7076,211.7076,211.5359,211.6805,5174.0
2021-08-10 14:45:00,234.29,234.29,234.11,234.26,1812.0,211.6895,211.6895,211.5269,211.6624,1812.0
2021-08-10 14:50:00,234.33,234.35,234.19,234.24,3217.0,211.7257,211.7438,211.5992,211.6444,3217.0
2021-08-10 14:55:00,234.29,234.36,234.12,234.3,2903.0,211.6895,211.7528,211.5359,211.6986,2903.0
2021-08-10 15:00:00,234.25,234.25,234.04,234.14,2615.0,211.6534,211.6534,211.4637,211.554,2615.0
2021-08-10 15:05:00,234.14,234.21,234.06,234.11,2202.0,211.554,211.6173,211.4817,211.5269,2202.0
2021-08-10 15:10:00,234.15,234.17,233.81,233.86,8492.0,211.563,211.5811,211.2558,211.301,8492.0
2021-08-10 15:15:00,233.9,233.95,233.75,233.83,4049.0,211.3372,211.3823,211.2016,211.2739,4049.0
2021-08-10 15:20:00,233.87,234.15,233.87,234.15,3313.0,211.3101,211.563,211.3101,211.563,3313.0
2021-08-10 15:25:00,234.16,234.16,234.01,234.01,4331.0,211.5721,211.5721,211.4365,211.4365,4331.0
2021-08-10 15:30:00,234.03,234.08,233.81,234.04,4147.0,211.4546,211.4998,211.2558,211.4637,4147.0
2021-08-10 15:35:00,234.01,234.02,233.73,233.77,6693.0,211.4365,211.4456,211.1836,211.2197,6693.0
2021-08-10 15:40:00,233.8,233.95,233.78,233.82,7094.0,211.2468,211.3823,211.2287,211.2649,7094.0
2021-08-10 15:45:00,233.81,233.89,233.59,233.65,8580.0,211.2558,211.3281,211.0571,211.1113,8580.0
2021-08-10 15:50:00,233.61,233.93,233.53,233.8,12396.0,211.0751,211.3643,211.0029,211.2468,12396.0
2021-08-10 15:55:00,233.76,233.87,233.59,233.79,35650.0,211.2107,211.3101,211.0571,211.2378,35650.0
2021-08-11 09:30:00,234.88,234.88,233.75,234.12,16884.0,212.2226,212.2226,211.2016,211.5359,16884.0
2021-08-11 09:35:00,234.08,234.99,233.87,234.88,12236.0,211.4998,212.322,211.3101,212.2226,12236.0
2021-08-11 09:40:00,235.47,235.6,234.74,235.22,3525.0,212.7557,212.8732,212.0961,212.5298,3525.0
2021-08-11 09:45:00,235.4,235.79,235.4,235.75,1901.0,212.6925,213.0448,212.6925,213.0087,1901.0
2021-08-11 09:50:00,235.67,235.78,235.08,235.75,4842.0,212.9364,213.0358,212.4033,213.0087,4842.0
2021-08-11 09:55:00,235.75,236.07,235.52,235.86,3050.0,213.0087,213.2978,212.8009,213.1081,3050.0
2021-08-11 10:00:00,235.98,236.42,235.64,235.66,5634.0,213.2165,213.6141,212.9093,212.9274,5634.0
2021-08-11 10:05:00,235.37,235.82,235.19,235.82,1836.0,212.6654,213.0719,212.5027,213.0719,1836.0
2021-08-11 10:10:00,236.19,236.51,236.16,236.4,1509.0,213.4063,213.6954,213.3792,213.596,1509.0
2021-08-11 10:15:00,236.43,236.43,235.86,236.05,5224.0,213.6231,213.6231,213.1081,213.2798,5224.0
2021-08-11 10:20:00,236.06,236.26,235.71,235.71,3510.0,213.2888,213.4695,212.9726,212.9726,3510.0
2021-08-11 10:25:00,235.95,236.31,235.76,236.31,2899.0,213.1894,213.5147,213.0177,213.5147,2899.0
2021-08-11 10:30:00,236.3,236.36,235.98,235.98,2584.0,213.5056,213.5599,213.2165,213.2165,2584.0
2021-08-11 10:35:00,235.81,236.11,235.78,235.87,3507.0,213.0629,213.334,213.0358,213.1171,3507.0
2021-08-11 10:40:00,236.01,236.85,236.01,236.85,2167.0,213.2436,214.0026,213.2436,214.0026,2167.0
2021-08-11 10:45:00,236.8,237.26,236.72,237.09,5409.0,213.9574,214.373,213.8851,214.2194,5409.0
2021-08-11 10:50:00,237.17,237.48,236.75,237.35,12220.0,214.2917,214.5718,213.9122,214.4544,12220.0
2021-08-11 10:55:00,237.26,238.14,237.25,238.05,11189.0,214.373,215.1682,214.364,215.0868,11189.0
2021-08-11 11:00:00,238.12,238.32,237.96,238.12,11053.0,215.1501,215.3308,215.0055,215.1501,11053.0
2021-08-11 11:05:00,238.12,238.5,238.05,238.37,7644.0,215.1501,215.4934,215.0868,215.376,7644.0
2021-08-11 11:10:00,238.35,238.82,238.27,238.8,6132.0,215.3579,215.7826,215.2856,215.7645,6132.0
2021-08-11 11:15:00,238.81,238.92,238.53,238.64,6103.0,215.7735,215.8729,215.5205,215.6199,6103.0
2021-08-11 11:20:00,238.75,239.23,238.75,239.22,5295.0,215.7193,216.153,215.7193,216.144,5295.0
2021-08-11 11:25:00,239.27,239.34,238.53,238.53,8783.0,216.1892,216.2524,215.5205,215.5205,8783.0
2021-08-11 11:30:00,238.38,238.98,238.23,238.98,5666.0,215.385,215.9271,215.2495,215.9271,5666.0
2021-08-11 11:35:00,238.91,239.16,238.76,238.76,7254.0,215.8639,216.0898,215.7283,215.7283,7254.0
2021-08-11 11:40:00,238.7,238.72,238.36,238.56,7762.0,215.6741,215.6922,215.3669,215.5476,7762.0
2021-08-11 11:45:00,238.56,238.9,238.38,238.69,4423.0,215.5476,215.8548,215.385,215.6651,4423.0
2021-08-11 11:50:00,238.72,238.78,238.5,238.66,5557.0,215.6922,215.7464,215.4934,215.638,5557.0
2021-08-11 11:55:00,238.55,238.8,238.53,238.74,5408.0,215.5386,215.7645,215.5205,215.7103,5408.0
2021-08-11 12:00:00,238.66,238.75,238.39,238.49,8181.0,215.638,215.7193,215.394,215.4844,8181.0
2021-08-11 12:05:00,238.51,238.59,238.44,238.53,3454.0,215.5025,215.5747,215.4392,215.5205,3454.0
2021-08-11 12:10:00,238.57,238.92,238.53,238.89,6377.0,215.5567,215.8729,215.5205,215.8458,6377.0
2021-08-11 12:15:00,238.83,239.4,238.83,239.2,10178.0,215.7916,216.3066,215.7916,216.1259,10178.0
2021-08-11 12:20:00,239.15,239.56,238.99,239.53,13498.0,216.0807,216.4512,215.9362,216.4241,13498.0
2021-08-11 12:25:00,239.52,239.61,239.33,239.45,9017.0,216.415,216.4964,216.2434,216.3518,9017.0
2021-08-11 12:30:00,239.33,239.5,238.99,239.21,31592.0,216.2434,216.397,215.9362,216.1349,31592.0
2021-08-11 12:35:00,239.28,239.64,239.27,239.54,5760.0,216.1982,216.5235,216.1892,216.4331,5760.0
2021-08-11 12:40:00,239.65,239.75,239.57,239.62,9825.0,216.5325,216.6228,216.4602,216.5054,9825.0
2021-08-11 12:45:00,239.57,239.88,239.45,239.88,7467.0,216.4602,216.7403,216.3518,216.7403,7467.0
2021-08-11 12:50:00,239.9,240.16,239.9,240.0,13257.0,216.7584,216.9933,216.7584,216.8487,13257.0
2021-08-11 12:55:00,240.03,240.13,239.83,239.96,7291.0,216.8758,216.9662,216.6951,216.8126,7291.0
2021-08-11 13:00:00,239.94,240.14,239.66,239.75,7200.0,216.7945,216.9752,216.5415,216.6228,7200.0
2021-08-11 13:05:00,239.83,240.24,239.83,240.19,7624.0,216.6951,217.0656,216.6951,217.0204,7624.0
2021-08-11 13:10:00,240.25,240.54,240.06,240.37,10485.0,217.0746,217.3366,216.9029,217.183,10485.0
2021-08-11 13:15:00,240.41,240.59,240.34,240.42,15679.0,217.2192,217.3818,217.1559,217.2282,15679.0
2021-08-11 13:20:00,240.54,240.93,240.5,240.62,15330.0,217.3366,217.689,217.3005,217.4089,15330.0
2021-08-11 13:25:00,240.62,240.87,240.47,240.75,9465.0,217.4089,217.6348,217.2734,217.5264,9465.0
2021-08-11 13:30:00,240.79,241.04,240.7,240.92,9358.0,217.5625,217.7884,217.4812,217.68,9358.0
2021-08-11 13:35:00,240.94,241.4,240.94,241.29,9062.0,217.6981,218.1137,217.6981,218.0143,9062.0
2021-08-11 13:40:00,241.27,241.7,241.24,241.58,15178.0,217.9962,218.3847,217.9691,218.2763,15178.0
2021-08-11 13:45:00,241.6,241.82,241.5,241.73,13808.0,218.2944,218.4932,218.204,218.4118,13808.0
2021-08-11 13:50:00,241.74,241.8,241.45,241.55,7851.0,218.4209,218.4751,218.1589,218.2492,7851.0
2021-08-11 13:55:00,241.47,241.73,241.41,241.6,5975.0,218.1769,218.4118,218.1227,218.2944,5975.0
2021-08-11 14:00:00,241.5,241.77,241.44,241.67,14875.0,218.204,218.448,218.1498,218.3576,14875.0
2021-08-11 14:05:00,241.62,241.83,241.34,241.76,13693.0,218.3125,218.5022,218.0595,218.439,13693.0
2021-08-11 14:10:00,241.76,242.13,241.52,241.9,15674.0,218.439,218.7733,218.2221,218.5655,15674.0
2021-08-11 14:15:00,241.92,241.92,241.48,241.59,9365.0,218.5835,218.5835,218.186,218.2854,9365.0
2021-08-11 14:20:00,241.58,241.87,241.45,241.82,11339.0,218.2763,218.5383,218.1589,218.4932,11339.0
2021-08-11 14:25:00,241.9,242.02,241.45,241.52,9346.0,218.5655,218.6739,218.1589,218.2221,9346.0
2021-08-11 14:30:00,241.52,241.69,241.45,241.56,4579.0,218.2221,218.3757,218.1589,218.2582,4579.0
2021-08-11 14:35:00,241.55,241.66,241.51,241.52,6947.0,218.2492,218.3486,218.2131,218.2221,6947.0
2021-08-11 14:40:00,241.51,241.56,241.35,241.35,5893.0,218.2131,218.2582,218.0685,218.0685,5893.0
2021-08-11 14:45:00,241.41,241.73,241.41,241.73,5852.0,218.1227,218.4118,218.1227,218.4118,5852.0
2021-08-11 14:50:00,241.77,241.77,241.57,241.57,5301.0,218.448,218.448,218.2673,218.2673,5301.0
2021-08-11 14:55:00,241.53,241.59,241.31,241.48,6909.0,218.2311,218.2854,218.0324,218.186,6909.0
2021-08-11 15:00:00,241.47,241.49,241.28,241.47,7913.0,218.1769,218.195,218.0053,218.1769,7913.0
2021-08-11 15:05:00,241.55,241.73,241.44,241.47,8825.0,218.2492,218.4118,218.1498,218.1769,8825.0
2021-08-11 15:10:00,241.46,241.53,241.2,241.38,7406.0,218.1679,218.2311,217.933,218.0956,7406.0
2021-08-11 15:15:00,241.4,241.52,241.37,241.52,6220.0,218.1137,218.2221,218.0866,218.2221,6220.0
2021-08-11 15:20:00,241.47,241.52,241.22,241.22,7544.0,218.1769,218.2221,217.951,217.951,7544.0
2021-08-11 15:25:00,241.25,241.47,241.14,241.47,6833.0,217.9782,218.1769,217.8788,218.1769,6833.0
2021-08-11 15:30:00,241.38,241.62,241.38,241.56,6591.0,218.0956,218.3125,218.0956,218.2582,6591.0
2021-08-11 15:35:00,241.55,241.56,241.21,241.3,14536.0,218.2492,218.2582,217.942,218.0233,14536.0
2021-08-11 15:40:00,241.29,241.41,241.08,241.15,22264.0,218.0143,218.1227,217.8246,217.8878,22264.0
2021-08-11 15:45:00,241.14,241.5,241.11,241.46,19414.0,217.8788,218.204,217.8517,218.1679,19414.0
2021-08-11 15:50:00,241.47,241.48,241.22,241.33,33820.0,218.1769,218.186,217.951,218.0504,33820.0
2021-08-11 15:55:00,241.34,241.85,241.33,241.8,59491.0,218.0595,218.5203,218.0504,218.4751,59491.0
2021-08-12 09:30:00,242.32,242.42,241.0,241.65,24546.0,218.9449,219.0353,217.7523,218.3396,24546.0
2021-08-12 09:35:00,241.59,242.16,241.45,242.09,4045.0,218.2854,218.8004,218.1589,218.7371,4045.0
2021-08-12 09:40:00,242.2,242.37,241.91,242.19,2083.0,218.8365,218.9901,218.5745,218.8275,2083.0
2021-08-12 09:45:00,242.37,242.8,241.91,242.07,4183.0,218.9901,219.3786,218.5745,218.7191,4183.0
2021-08-12 09:50:00,241.69,241.73,241.05,241.19,2035.0,218.3757,218.4118,217.7974,217.9239,2035.0
2021-08-12 09:55:00,241.18,241.31,240.71,241.12,3889.0,217.9149,218.0324,217.4902,217.8607,3889.0
2021-08-12 10:00:00,241.32,241.33,240.5,240.5,8207.0,218.0414,218.0504,217.3005,217.3005,8207.0
2021-08-12 10:05:00,240.44,240.45,239.56,239.56,4487.0,217.2463,217.2553,216.4512,216.4512,4487.0
2021-08-12 10:10:00,239.56,239.85,239.31,239.5,4365.0,216.4512,216.7132,216.2253,216.397,4365.0
2021-08-12 10:15:00,239.46,239.73,238.59,238.59,2379.0,216.3608,216.6048,215.5747,215.5747,2379.0
2021-08-12 10:20:00,238.72,239.26,238.58,239.1,7587.0,215.6922,216.1801,215.5657,216.0355,7587.0
2021-08-12 10:25:00,239.19,239.42,239.11,239.28,3551.0,216.1169,216.3247,216.0446,216.1982,3551.0
2021-08-12 10:30:00,239.17,239.44,239.02,239.34,3314.0,216.0988,216.3428,215.9633,216.2524,3314.0
2021-08-12 10:35:00,239.24,239.43,239.01,239.29,4077.0,216.162,216.3337,215.9542,216.2072,4077.0
2021-08-12 10:40:00,239.35,239.35,238.58,238.77,4530.0,216.2614,216.2614,215.5657,215.7374,4530.0
2021-08-12 10:45:00,238.84,239.1,238.76,239.1,3277.0,215.8006,216.0355,215.7283,216.0355,3277.0
2021-08-12 10:50:00,238.92,238.96,238.83,238.9,1908.0,215.8729,215.9091,215.7916,215.8548,1908.0
2021-08-12 10:55:00,238.73,239.08,238.46,238.7,3919.0,215.7012,216.0175,215.4573,215.6741,3919.0
2021-08-12 11:00:00,238.52,238.77,238.27,238.75,6265.0,215.5115,215.7374,215.2856,215.7193,6265.0
2021-08-12 11:05:00,238.72,238.77,238.28,238.74,7287.0,215.6922,215.7374,215.2946,215.7103,7287.0
2021-08-12 11:10:00,238.5,238.73,238.45,238.7,6721.0,215.4934,215.7012,215.4483,215.6741,6721.0
2021-08-12 11:15:00,238.77,239.09,238.77,238.86,2799.0,215.7374,216.0265,215.7374,215.8187,2799.0
2021-08-12 11:20:00,238.87,238.87,238.5,238.56,8088.0,215.8277,215.8277,215.4934,215.5476,8088.0
2021-08-12 11:25:00,238.55,238.93,238.53,238.9,13971.0,215.5386,215.8819,215.5205,215.8548,13971.0
2021-08-12 11:30:00,238.79,238.79,238.29,238.33,3119.0,215.7555,215.7555,215.3037,215.3398,3119.0
2021-08-12 11:35:00,238.45,238.45,238.13,238.24,3681.0,215.4483,215.4483,215.1591,215.2585,3681.0
2021-08-12 11:40:00,238.23,238.25,237.9,238.06,6507.0,215.2495,215.2675,214.9513,215.0959,6507.0
2021-08-12 11:45:00,237.9,237.9,237.49,237.67,4228.0,214.9513,214.9513,214.5809,214.7435,4228.0
2021-08-12 11:50:00,237.69,237.83,237.49,237.68,3600.0,214.7616,214.8881,214.5809,214.7525,3600.0
2021-08-12 11:55:00,237.62,237.9,237.61,237.82,4046.0,214.6983,214.9513,214.6893,214.879,4046.0
2021-08-12 12:00:00,237.86,238.33,237.85,238.29,1829.0,214.9152,215.3398,214.9061,215.3037,1829.0
2021-08-12 12:05:00,238.29,238.57,238.26,238.57,2026.0,215.3037,215.5567,215.2766,215.5567,2026.0
2021-08-12 12:10:00,238.33,238.67,238.33,238.43,2118.0,215.3398,215.647,215.3398,215.4302,2118.0
2021-08-12 12:15:00,238.32,238.65,238.31,238.55,15706.0,215.3308,215.629,215.3218,215.5386,15706.0
2021-08-12 12:20:00,238.62,238.68,238.48,238.52,2218.0,215.6019,215.6561,215.4754,215.5115,2218.0
2021-08-12 12:25:00,238.56,238.97,238.45,238.8,4154.0,215.5476,215.9181,215.4483,215.7645,4154.0
2021-08-12 12:30:00,238.74,239.23,238.74,239.15,4358.0,215.7103,216.153,215.7103,216.0807,4358.0
2021-08-12 12:35:00,239.12,239.43,239.09,239.39,1723.0,216.0536,216.3337,216.0265,216.2976,1723.0
2021-08-12 12:40:00,239.34,239.55,239.25,239.43,3243.0,216.2524,216.4421,216.1711,216.3337,3243.0
2021-08-12 12:45:00,239.42,239.42,239.16,239.2,1800.0,216.3247,216.3247,216.0898,216.1259,1800.0
2021-08-12 12:50:00,239.2,239.31,239.01,239.1,3339.0,216.1259,216.2253,215.9542,216.0355,3339.0
2021-08-12 12:55:00,239.01,239.12,238.62,238.98,3960.0,215.9542,216.0536,215.6019,215.9271,3960.0
2021-08-12 13:00:00,238.95,239.03,238.84,238.85,1501.0,215.9,215.9723,215.8006,215.8097,1501.0
2021-08-12 13:05:00,238.87,238.87,238.62,238.75,2842.0,215.8277,215.8277,215.6019,215.7193,2842.0
2021-08-12 13:10:00,238.75,238.75,238.54,238.65,3709.0,215.7193,215.7193,215.5296,215.629,3709.0
2021-08-12 13:15:00,238.64,238.72,238.5,238.55,3600.0,215.6199,215.6922,215.4934,215.5386,3600.0
2021-08-12 13:20:00,238.5,238.79,238.47,238.74,4200.0,215.4934,215.7555,215.4663,215.7103,4200.0
2021-08-12 13:25:00,238.6,238.68,238.52,238.58,2000.0,215.5838,215.6561,215.5115,215.5657,2000.0
2021-08-12 13:30:00,238.59,238.64,238.44,238.58,3144.0,215.5747,215.6199,215.4392,215.5657,3144.0
2021-08-12 13:35:00,238.58,238.67,238.55,238.65,2477.0,215.5657,215.647,215.5386,215.629,2477.0
2021-08-12 13:40:00,238.61,238.72,238.55,238.65,1509.0,215.5928,215.6922,215.5386,215.629,1509.0
2021-08-12 13:45:00,238.56,238.73,238.5,238.7,1800.0,215.5476,215.7012,215.4934,215.6741,1800.0
2021-08-12 13:50:00,238.59,238.68,238.58,238.59,1590.0,215.5747,215.6561,215.5657,215.5747,1590.0
2021-08-12 13:55:00,238.58,238.59,238.5,238.54,1550.0,215.5657,215.5747,215.4934,215.5296,1550.0
2021-08-12 14:00:00,238.5,238.68,238.49,238.67,2543.0,215.4934,215.6561,215.4844,215.647,2543.0
2021-08-12 14:05:00,238.73,238.95,238.67,238.95,3617.0,215.7012,215.9,215.647,215.9,3617.0
2021-08-12 14:10:00,238.91,238.95,238.86,238.89,2541.0,215.8639,215.9,215.8187,215.8458,2541.0
2021-08-12 14:15:00,238.93,239.11,238.93,239.08,2066.0,215.8819,216.0446,215.8819,216.0175,2066.0
2021-08-12 14:20:00,239.06,239.08,238.98,238.98,1703.0,215.9994,216.0175,215.9271,215.9271,1703.0
2021-08-12 14:25:00,238.9,239.06,238.9,239.06,2200.0,215.8548,215.9994,215.8548,215.9994,2200.0
2021-08-12 14:30:00,239.03,239.05,238.9,239.05,1298.0,215.9723,215.9904,215.8548,215.9904,1298.0
2021-08-12 14:35:00,238.93,239.06,238.89,238.9,2735.0,215.8819,215.9994,215.8458,215.8548,2735.0
2021-08-12 14:40:00,239.0,239.05,238.74,238.76,2128.0,215.9452,215.9904,215.7103,215.7283,2128.0
2021-08-12 14:45:00,238.86,239.01,238.86,238.99,1739.0,215.8187,215.9542,215.8187,215.9362,1739.0
2021-08-12 14:50:00,238.95,239.02,238.76,238.84,3209.0,215.9,215.9633,215.7283,215.8006,3209.0
2021-08-12 14:55:00,238.81,238.81,238.69,238.69,2637.0,215.7735,215.7735,215.6651,215.6651,2637.0
2021-08-12 15:00:00,238.64,238.78,238.64,238.78,1714.0,215.6199,215.7464,215.6199,215.7464,1714.0
2021-08-12 15:05:00,238.79,238.8,238.73,238.78,1735.0,215.7555,215.7645,215.7012,215.7464,1735.0
2021-08-12 15:10:00,238.79,238.97,238.74,238.9,4124.0,215.7555,215.9181,215.7103,215.8548,4124.0
2021-08-12 15:15:00,238.92,239.03,238.87,239.03,2317.0,215.8729,215.9723,215.8277,215.9723,2317.0
2021-08-12 15:20:00,239.05,239.09,238.97,239.04,3114.0,215.9904,216.0265,215.9181,215.9813,3114.0
2021-08-12 15:25:00,239.0,239.08,238.85,239.08,3528.0,215.9452,216.0175,215.8097,216.0175,3528.0
2021-08-12 15:30:00,239.0,239.11,238.96,239.03,4286.0,215.9452,216.0446,215.9091,215.9723,4286.0
2021-08-12 15:35:00,238.99,239.02,238.74,238.9,6729.0,215.9362,215.9633,215.7103,215.8548,6729.0
2021-08-12 15:40:00,238.89,239.06,238.86,239.0,9737.0,215.8458,215.9994,215.8187,215.9452,9737.0
2021-08-12 15:45:00,239.02,239.15,238.79,238.84,13896.0,215.9633,216.0807,215.7555,215.8006,13896.0
2021-08-12 15:50:00,238.77,239.05,238.75,238.96,17583.0,215.7374,215.9904,215.7193,215.9091,17583.0
2021-08-12 15:55:00,238.98,239.22,238.83,239.13,45500.0,215.9271,216.144,215.7916,216.0627,45500.0
2021-08-13 09:30:00,239.51,239.51,238.58,238.58,16031.0,216.406,216.406,215.5657,215.5657,16031.0
2021-08-13 09:35:00,238.5,238.59,238.25,238.41,1444.0,215.4934,215.5747,215.2675,215.4121,1444.0
2021-08-13 09:40:00,239.11,239.79,238.62,238.67,2404.0,216.0446,216.659,215.6019,215.647,2404.0
2021-08-13 09:45:00,238.2,238.71,238.2,238.52,3076.0,215.2224,215.6832,215.2224,215.5115,3076.0
2021-08-13 09:50:00,238.36,238.61,237.48,237.93,5402.0,215.3669,215.5928,214.5718,214.9784,5402.0
2021-08-13 09:55:00,237.83,238.25,237.67,237.99,7774.0,214.8881,215.2675,214.7435,215.0326,7774.0
2021-08-13 10:00:00,238.08,238.14,237.27,237.27,3251.0,215.1139,215.1682,214.3821,214.3821,3251.0
2021-08-13 10:05:00,237.23,237.35,237.01,237.34,4405.0,214.3459,214.4544,214.1472,214.4453,4405.0
2021-08-13 10:10:00,237.44,237.5,236.82,237.02,5205.0,214.5357,214.5899,213.9755,214.1562,5205.0
2021-08-13 10:15:00,236.96,237.24,236.82,237.2,4315.0,214.102,214.355,213.9755,214.3188,4315.0
2021-08-13 10:20:00,237.17,237.58,237.08,237.45,2681.0,214.2917,214.6622,214.2104,214.5447,2681.0
2021-08-13 10:25:00,237.22,237.41,237.03,237.41,8033.0,214.3369,214.5086,214.1652,214.5086,8033.0
2021-08-13 10:30:00,237.34,237.44,237.0,237.07,2201.0,214.4453,214.5357,214.1381,214.2014,2201.0
2021-08-13 10:35:00,237.15,237.4,236.93,237.01,2650.0,214.2737,214.4995,214.0749,214.1472,2650.0
2021-08-13 10:40:00,237.02,237.67,237.02,237.67,3331.0,214.1562,214.7435,214.1562,214.7435,3331.0
2021-08-13 10:45:00,237.68,237.93,237.68,237.89,1073.0,214.7525,214.9784,214.7525,214.9423,1073.0
2021-08-13 10:50:00,237.96,238.16,237.68,237.69,3635.0,215.0055,215.1862,214.7525,214.7616,3635.0
2021-08-13 10:55:00,237.72,238.19,237.72,237.85,2075.0,214.7887,215.2133,214.7887,214.9061,2075.0
2021-08-13 11:00:00,238.01,238.13,237.8,238.05,2700.0,215.0507,215.1591,214.861,215.0868,2700.0
2021-08-13 11:05:00,238.04,238.37,237.87,238.37,3080.0,215.0778,215.376,214.9242,215.376,3080.0
2021-08-13 11:10:00,238.37,238.68,238.27,238.67,3245.0,215.376,215.6561,215.2856,215.647,3245.0
2021-08-13 11:15:00,238.69,238.81,238.69,238.78,3409.0,215.6651,215.7735,215.6651,215.7464,3409.0
2021-08-13 11:20:00,238.68,238.71,238.49,238.71,1416.0,215.6561,215.6832,215.4844,215.6832,1416.0
2021-08-13 11:25:00,238.65,238.73,238.37,238.39,3065.0,215.629,215.7012,215.376,215.394,3065.0
2021-08-13 11:30:00,238.55,238.7,238.55,238.7,1871.0,215.5386,215.6741,215.5386,215.6741,1871.0
2021-08-13 11:35:00,238.7,238.71,238.43,238.46,3250.0,215.6741,215.6832,215.4302,215.4573,3250.0
2021-08-13 11:40:00,238.4,238.49,238.32,238.48,2405.0,215.4031,215.4844,215.3308,215.4754,2405.0
2021-08-13 11:45:00,238.57,238.68,238.42,238.42,908.0,215.5567,215.6561,215.4211,215.4211,908.0
2021-08-13 11:50:00,238.57,238.57,238.29,238.46,3150.0,215.5567,215.5567,215.3037,215.4573,3150.0
2021-08-13 11:55:00,238.46,238.53,238.39,238.41,1401.0,215.4573,215.5205,215.394,215.4121,1401.0
2021-08-13 12:00:00,238.42,238.44,238.07,238.14,1894.0,215.4211,215.4392,215.1049,215.1682,1894.0
2021-08-13 12:05:00,238.08,238.13,238.0,238.01,1555.0,215.1139,215.1591,215.0417,215.0507,1555.0
2021-08-13 12:10:00,237.97,237.97,237.86,237.89,2860.0,215.0146,215.0146,214.9152,214.9423,2860.0
2021-08-13 12:15:00,237.99,238.0,237.88,237.95,2278.0,215.0326,215.0417,214.9332,214.9965,2278.0
2021-08-13 12:20:00,238.0,238.04,237.89,237.89,5351.0,215.0417,215.0778,214.9423,214.9423,5351.0
2021-08-13 12:25:00,237.96,238.04,237.84,237.87,1510.0,215.0055,215.0778,214.8971,214.9242,1510.0
2021-08-13 12:30:00,237.91,238.02,237.83,237.9,705.0,214.9603,215.0597,214.8881,214.9513,705.0
2021-08-13 12:35:00,237.9,238.02,237.8,237.86,3429.0,214.9513,215.0597,214.861,214.9152,3429.0
2021-08-13 12:40:00,237.84,237.84,237.59,237.59,2909.0,214.8971,214.8971,214.6712,214.6712,2909.0
2021-08-13 12:45:00,237.63,237.69,237.54,237.56,1539.0,214.7074,214.7616,214.626,214.6441,1539.0
2021-08-13 12:50:00,237.52,237.57,237.4,237.56,2189.0,214.608,214.6531,214.4995,214.6441,2189.0
2021-08-13 12:55:00,237.57,237.6,237.26,237.26,2787.0,214.6531,214.6802,214.373,214.373,2787.0
2021-08-13 13:00:00,237.38,237.56,237.37,237.4,2498.0,214.4815,214.6441,214.4724,214.4995,2498.0
2021-08-13 13:05:00,237.38,237.42,237.32,237.34,657.0,214.4815,214.5176,214.4273,214.4453,657.0
2021-08-13 13:10:00,237.35,237.54,237.06,237.14,2627.0,214.4544,214.626,214.1923,214.2646,2627.0
2021-08-13 13:15:00,237.18,237.21,236.9,237.01,5974.0,214.3008,214.3279,214.0478,214.1472,5974.0
2021-08-13 13:20:00,237.07,237.15,237.04,237.15,1002.0,214.2014,214.2737,214.1743,214.2737,1002.0
2021-08-13 13:25:00,237.07,237.25,237.0,237.25,2684.0,214.2014,214.364,214.1381,214.364,2684.0
2021-08-13 13:30:00,237.2,237.2,237.04,237.04,1564.0,214.3188,214.3188,214.1743,214.1743,1564.0
2021-08-13 13:35:00,237.13,237.34,237.13,237.26,4060.0,214.2556,214.4453,214.2556,214.373,4060.0
2021-08-13 13:40:00,237.34,237.54,237.33,237.48,1875.0,214.4453,214.626,214.4363,214.5718,1875.0
2021-08-13 13:45:00,237.56,237.76,237.48,237.76,2386.0,214.6441,214.8248,214.5718,214.8248,2386.0
2021-08-13 13:50:00,237.72,237.99,237.7,237.99,4478.0,214.7887,215.0326,214.7706,215.0326,4478.0
2021-08-13 13:55:00,238.01,238.07,237.97,238.03,1907.0,215.0507,215.1049,215.0146,215.0688,1907.0
2021-08-13 14:00:00,238.05,238.21,237.88,237.99,10179.0,215.0868,215.2314,214.9332,215.0326,10179.0
2021-08-13 14:05:00,237.91,237.98,237.89,237.91,2491.0,214.9603,215.0236,214.9423,214.9603,2491.0
2021-08-13 14:10:00,237.99,238.01,237.81,237.81,4731.0,215.0326,215.0507,214.87,214.87,4731.0
2021-08-13 14:15:00,237.91,238.0,237.64,237.7,3952.0,214.9603,215.0417,214.7164,214.7706,3952.0
2021-08-13 14:20:00,237.72,237.72,237.56,237.66,4853.0,214.7887,214.7887,214.6441,214.7345,4853.0
2021-08-13 14:25:00,237.64,237.8,237.56,237.6,2843.0,214.7164,214.861,214.6441,214.6802,2843.0
2021-08-13 14:30:00,237.66,237.66,237.36,237.55,5734.0,214.7345,214.7345,214.4634,214.6351,5734.0
2021-08-13 14:35:00,237.5,237.56,237.28,237.28,5274.0,214.5899,214.6441,214.3911,214.3911,5274.0
2021-08-13 14:40:00,237.41,237.42,237.12,237.12,3043.0,214.5086,214.5176,214.2465,214.2465,3043.0
2021-08-13 14:45:00,237.0,237.18,236.96,237.18,2509.0,214.1381,214.3008,214.102,214.3008,2509.0
2021-08-13 14:50:00,237.06,237.26,237.01,237.14,4545.0,214.1923,214.373,214.1472,214.2646,4545.0
2021-08-13 14:55:00,237.17,237.46,237.17,237.36,4982.0,214.2917,214.5537,214.2917,214.4634,4982.0
2021-08-13 15:00:00,237.38,237.65,237.38,237.58,2817.0,214.4815,214.7254,214.4815,214.6622,2817.0
2021-08-13 15:05:00,237.63,237.79,237.63,237.68,2821.0,214.7074,214.8519,214.7074,214.7525,2821.0
2021-08-13 15:10:00,237.72,237.84,237.68,237.76,5272.0,214.7887,214.8971,214.7525,214.8248,5272.0
2021-08-13 15:15:00,237.64,237.74,237.64,237.74,1813.0,214.7164,214.8067,214.7164,214.8067,1813.0
2021-08-13 15:20:00,237.74,237.74,237.52,237.59,3687.0,214.8067,214.8067,214.608,214.6712,3687.0
2021-08-13 15:25:00,237.62,237.65,237.49,237.59,2520.0,214.6983,214.7254,214.5809,214.6712,2520.0
2021-08-13 15:30:00,237.61,237.63,237.48,237.55,5537.0,214.6893,214.7074,214.5718,214.6351,5537.0
2021-08-13 15:35:00,237.57,237.93,237.57,237.9,5452.0,214.6531,214.9784,214.6531,214.9513,5452.0
2021-08-13 15:40:00,237.88,237.94,237.84,237.91,7232.0,214.9332,214.9874,214.8971,214.9603,7232.0
2021-08-13 15:45:00,237.91,237.99,237.4,237.4,8719.0,214.9603,215.0326,214.4995,214.4995,8719.0
2021-08-13 15:50:00,237.52,237.6,237.05,237.09,25383.0,214.608,214.6802,214.1833,214.2194,25383.0
2021-08-13 15:55:00,237.14,237.72,236.98,237.71,41841.0,214.2646,214.7887,214.1201,214.7796,41841.0
2021-08-16 09:30:00,237.0,237.49,235.59,235.95,40913.0,214.1381,214.5809,212.8641,213.1894,40913.0
2021-08-16 09:35:00,236.1,236.94,235.78,236.94,13213.0,213.3249,214.0839,213.0358,214.0839,13213.0
2021-08-16 09:40:00,236.81,236.89,235.96,236.52,8516.0,213.9665,214.0387,213.1984,213.7044,8516.0
2021-08-16 09:45:00,236.84,236.9,236.29,236.5,2748.0,213.9936,214.0478,213.4966,213.6864,2748.0
2021-08-16 09:50:00,236.6,237.67,236.45,237.67,4328.0,213.7767,214.7435,213.6412,214.7435,4328.0
2021-08-16 09:55:00,237.51,237.51,236.77,236.81,8599.0,214.5989,214.5989,213.9303,213.9665,8599.0
2021-08-16 10:00:00,236.87,237.31,236.55,237.06,8478.0,214.0207,214.4182,213.7315,214.1923,8478.0
2021-08-16 10:05:00,237.07,238.33,237.07,238.25,5204.0,214.2014,215.3398,214.2014,215.2675,5204.0
2021-08-16 10:10:00,238.32,239.26,238.24,239.05,11009.0,215.3308,216.1801,215.2585,215.9904,11009.0
2021-08-16 10:15:00,238.99,239.32,238.74,238.74,8854.0,215.9362,216.2343,215.7103,215.7103,8854.0
2021-08-16 10:20:00,238.85,238.88,238.52,238.53,4732.0,215.8097,215.8368,215.5115,215.5205,4732.0
2021-08-16 10:25:00,238.54,239.06,238.28,239.05,6490.0,215.5296,215.9994,215.2946,215.9904,6490.0
2021-08-16 10:30:00,239.11,239.75,238.49,238.57,6631.0,216.0446,216.6228,215.4844,215.5567,6631.0
2021-08-16 10:35:00,238.69,239.21,238.58,239.21,4143.0,215.6651,216.1349,215.5657,216.1349,4143.0
2021-08-16 10:40:00,239.45,239.82,239.22,239.66,4711.0,216.3518,216.6861,216.144,216.5415,4711.0
2021-08-16 10:45:00,239.47,239.77,239.35,239.36,11232.0,216.3699,216.6409,216.2614,216.2705,11232.0
2021-08-16 10:50:00,239.05,239.35,239.0,239.18,2614.0,215.9904,216.2614,215.9452,216.1078,2614.0
2021-08-16 10:55:00,239.22,239.37,238.94,239.3,4011.0,216.144,216.2795,215.891,216.2163,4011.0
2021-08-16 11:00:00,239.17,239.59,239.07,239.17,3007.0,216.0988,216.4783,216.0084,216.0988,3007.0
2021-08-16 11:05:00,239.08,239.08,238.85,238.91,4102.0,216.0175,216.0175,215.8097,215.8639,4102.0
2021-08-16 11:10:00,239.0,239.18,238.93,238.93,2460.0,215.9452,216.1078,215.8819,215.8819,2460.0
2021-08-16 11:15:00,239.03,239.07,238.75,239.05,3268.0,215.9723,216.0084,215.7193,215.9904,3268.0
2021-08-16 11:20:00,239.02,239.23,239.0,239.23,5521.0,215.9633,216.153,215.9452,216.153,5521.0
2021-08-16 11:25:00,239.23,239.33,239.11,239.27,4010.0,216.153,216.2434,216.0446,216.1892,4010.0
2021-08-16 11:30:00,239.27,239.45,239.09,239.19,2820.0,216.1892,216.3518,216.0265,216.1169,2820.0
2021-08-16 11:35:00,239.14,239.4,238.89,238.89,5988.0,216.0717,216.3066,215.8458,215.8458,5988.0
2021-08-16 11:40:00,238.9,238.9,238.59,238.59,2451.0,215.8548,215.8548,215.5747,215.5747,2451.0
2021-08-16 11:45:00,238.73,238.95,238.72,238.72,1649.0,215.7012,215.9,215.6922,215.6922,1649.0
2021-08-16 11:50:00,238.7,238.84,238.47,238.64,2644.0,215.6741,215.8006,215.4663,215.6199,2644.0
2021-08-16 11:55:00,238.66,238.88,238.58,238.66,7020.0,215.638,215.8368,215.5657,215.638,7020.0
2021-08-16 12:00:00,238.64,238.77,238.59,238.61,2000.0,215.6199,215.7374,215.5747,215.5928,2000.0
2021-08-16 12:05:00,238.59,238.73,238.43,238.44,2686.0,215.5747,215.7012,215.4302,215.4392,2686.0
2021-08-16 12:10:00,238.42,238.42,238.19,238.31,1584.0,215.4211,215.4211,215.2133,215.3218,1584.0
2021-08-16 12:15:00,238.42,238.68,238.41,238.67,2663.0,215.4211,215.6561,215.4121,215.647,2663.0
2021-08-16 12:20:00,238.64,239.15,238.59,239.14,3611.0,215.6199,216.0807,215.5747,216.0717,3611.0
2021-08-16 12:25:00,239.04,239.16,238.83,238.93,7202.0,215.9813,216.0898,215.7916,215.8819,7202.0
2021-08-16 12:30:00,238.98,239.13,238.91,239.01,5214.0,215.9271,216.0627,215.8639,215.9542,5214.0
2021-08-16 12:35:00,239.0,239.28,238.94,239.19,6809.0,215.9452,216.1982,215.891,216.1169,6809.0
2021-08-16 12:40:00,239.2,239.49,239.1,239.39,4035.0,216.1259,216.3879,216.0355,216.2976,4035.0
2021-08-16 12:45:00,239.49,239.49,239.11,239.2,1952.0,216.3879,216.3879,216.0446,216.1259,1952.0
2021-08-16 12:50:00,239.16,239.3,239.09,239.17,2225.0,216.0898,216.2163,216.0265,216.0988,2225.0
2021-08-16 12:55:00,239.2,239.36,239.2,239.24,1651.0,216.1259,216.2705,216.1259,216.162,1651.0
2021-08-16 13:00:00,239.23,239.23,239.02,239.03,3158.0,216.153,216.153,215.9633,215.9723,3158.0
2021-08-16 13:05:00,239.09,239.28,239.03,239.16,5860.0,216.0265,216.1982,215.9723,216.0898,5860.0
2021-08-16 13:10:00,239.15,239.26,239.05,239.15,4516.0,216.0807,216.1801,215.9904,216.0807,4516.0
2021-08-16 13:15:00,239.17,239.35,239.09,239.3,3576.0,216.0988,216.2614,216.0265,216.2163,3576.0
2021-08-16 13:20:00,239.37,239.37,239.07,239.13,6998.0,216.2795,216.2795,216.0084,216.0627,6998.0
2021-08-16 13:25:00,239.15,239.29,239.12,239.16,2828.0,216.0807,216.2072,216.0536,216.0898,2828.0
2021-08-16 13:30:00,239.14,239.14,238.91,239.05,3576.0,216.0717,216.0717,215.8639,215.9904,3576.0
2021-08-16 13:35:00,238.97,239.01,238.74,238.74,2203.0,215.9181,215.9542,215.7103,215.7103,2203.0
2021-08-16 13:40:00,238.74,238.91,238.57,238.75,5008.0,215.7103,215.8639,215.5567,215.7193,5008.0
2021-08-16 13:45:00,238.67,238.78,238.49,238.49,2507.0,215.647,215.7464,215.4844,215.4844,2507.0
2021-08-16 13:50:00,238.5,238.56,238.36,238.51,4900.0,215.4934,215.5476,215.3669,215.5025,4900.0
2021-08-16 13:55:00,238.55,238.86,238.55,238.86,3798.0,215.5386,215.8187,215.5386,215.8187,3798.0
2021-08-16 14:00:00,238.88,238.89,238.64,238.72,6509.0,215.8368,215.8458,215.6199,215.6922,6509.0
2021-08-16 14:05:00,238.79,239.01,238.73,238.82,5138.0,215.7555,215.9542,215.7012,215.7826,5138.0
2021-08-16 14:10:00,238.8,238.99,238.76,238.99,2070.0,215.7645,215.9362,215.7283,215.9362,2070.0
2021-08-16 14:15:00,238.87,239.05,238.83,238.93,4098.0,215.8277,215.9904,215.7916,215.8819,4098.0
2021-08-16 14:20:00,238.87,238.87,238.68,238.77,4366.0,215.8277,215.8277,215.6561,215.7374,4366.0
2021-08-16 14:25:00,238.7,238.91,238.7,238.76,3466.0,215.6741,215.8639,215.6741,215.7283,3466.0
2021-08-16 14:30:00,238.79,238.92,238.78,238.8,2023.0,215.7555,215.8729,215.7464,215.7645,2023.0
2021-08-16 14:35:00,238.8,238.85,238.73,238.75,2649.0,215.7645,215.8097,215.7012,215.7193,2649.0
2021-08-16 14:40:00,238.81,239.08,238.75,239.05,4423.0,215.7735,216.0175,215.7193,215.9904,4423.0
2021-08-16 14:45:00,238.97,239.15,238.96,239.15,4249.0,215.9181,216.0807,215.9091,216.0807,4249.0
2021-08-16 14:50:00,239.21,239.36,239.16,239.34,5413.0,216.1349,216.2705,216.0898,216.2524,5413.0
2021-08-16 14:55:00,239.27,239.3,239.09,239.09,5036.0,216.1892,216.2163,216.0265,216.0265,5036.0
2021-08-16 15:00:00,239.11,239.19,239.06,239.16,2665.0,216.0446,216.1169,215.9994,216.0898,2665.0
2021-08-16 15:05:00,239.15,239.15,238.94,238.94,3604.0,216.0807,216.0807,215.891,215.891,3604.0
2021-08-16 15:10:00,238.96,239.14,238.87,238.98,4418.0,215.9091,216.0717,215.8277,215.9271,4418.0
2021-08-16 15:15:00,239.0,239.1,238.9,239.09,3285.0,215.9452,216.0355,215.8548,216.0265,3285.0
2021-08-16 15:20:00,239.05,239.17,238.94,239.01,5212.0,215.9904,216.0988,215.891,215.9542,5212.0
2021-08-16 15:25:00,239.03,239.03,238.74,238.76,5783.0,215.9723,215.9723,215.7103,215.7283,5783.0
2021-08-16 15:30:00,238.76,239.1,238.68,239.02,7825.0,215.7283,216.0355,215.6561,215.9633,7825.0
2021-08-16 15:35:00,238.99,239.11,238.89,238.96,5333.0,215.9362,216.0446,215.8458,215.9091,5333.0
2021-08-16 15:40:00,238.96,239.06,238.88,238.99,5108.0,215.9091,215.9994,215.8368,215.9362,5108.0
2021-08-16 15:45:00,239.03,239.06,238.77,238.77,10460.0,215.9723,215.9994,215.7374,215.7374,10460.0
2021-08-16 15:50:00,238.83,239.34,238.83,239.21,18840.0,215.7916,216.2524,215.7916,216.1349,18840.0
2021-08-16 15:55:00,239.26,239.44,239.15,239.37,54081.0,216.1801,216.3428,216.0807,216.2795,54081.0
2021-08-17 09:30:00,237.94,237.94,236.95,237.29,18923.0,214.9874,214.9874,214.0929,214.4001,18923.0
2021-08-17 09:35:00,237.61,238.06,237.04,237.8,8684.0,214.6893,215.0959,214.1743,214.861,8684.0
2021-08-17 09:40:00,237.71,238.03,237.17,237.87,8415.0,214.7796,215.0688,214.2917,214.9242,8415.0
2021-08-17 09:45:00,237.87,237.91,237.11,237.75,6705.0,214.9242,214.9603,214.2375,214.8158,6705.0
2021-08-17 09:50:00,237.69,237.97,237.65,237.95,3500.0,214.7616,215.0146,214.7254,214.9965,3500.0
2021-08-17 09:55:00,237.73,237.73,237.12,237.13,5262.0,214.7977,214.7977,214.2465,214.2556,5262.0
2021-08-17 10:00:00,237.13,237.25,236.03,236.14,8010.0,214.2556,214.364,213.2617,213.3611,8010.0
2021-08-17 10:05:00,236.22,236.49,236.11,236.49,2927.0,213.4334,213.6773,213.334,213.6773,2927.0
2021-08-17 10:10:00,236.52,237.09,236.52,236.96,4503.0,213.7044,214.2194,213.7044,214.102,4503.0
2021-08-17 10:15:00,236.81,236.81,236.21,236.46,9711.0,213.9665,213.9665,213.4243,213.6502,9711.0
2021-08-17 10:20:00,236.4,236.83,236.11,236.12,9360.0,213.596,213.9845,213.334,213.343,9360.0
2021-08-17 10:25:00,236.2,236.6,236.2,236.6,7326.0,213.4153,213.7767,213.4153,213.7767,7326.0
2021-08-17 10:30:00,236.65,236.65,236.1,236.11,6506.0,213.8219,213.8219,213.3249,213.334,6506.0
2021-08-17 10:35:00,236.16,236.29,235.55,235.56,7956.0,213.3792,213.4966,212.828,212.837,7956.0
2021-08-17 10:40:00,235.6,235.84,235.54,235.84,7402.0,212.8732,213.09,212.819,213.09,7402.0
2021-08-17 10:45:00,235.76,236.21,235.53,236.16,14661.0,213.0177,213.4243,212.8099,213.3792,14661.0
2021-08-17 10:50:00,236.39,236.86,236.32,236.63,13655.0,213.587,214.0116,213.5237,213.8038,13655.0
2021-08-17 10:55:00,236.63,236.67,236.31,236.34,7493.0,213.8038,213.84,213.5147,213.5418,7493.0
2021-08-17 11:00:00,236.34,236.4,236.16,236.29,3314.0,213.5418,213.596,213.3792,213.4966,3314.0
2021-08-17 11:05:00,236.23,236.63,236.1,236.59,6283.0,213.4424,213.8038,213.3249,213.7677,6283.0
2021-08-17 11:10:00,236.54,236.58,236.04,236.11,21416.0,213.7225,213.7586,213.2707,213.334,21416.0
2021-08-17 11:15:00,236.13,236.29,235.95,236.24,3684.0,213.352,213.4966,213.1894,213.4514,3684.0
2021-08-17 11:20:00,236.21,236.48,236.21,236.34,4050.0,213.4243,213.6683,213.4243,213.5418,4050.0
2021-08-17 11:25:00,236.15,236.56,236.0,236.36,6218.0,213.3701,213.7406,213.2346,213.5599,6218.0
2021-08-17 11:30:00,236.29,236.74,236.19,236.73,4406.0,213.4966,213.9032,213.4063,213.8942,4406.0
2021-08-17 11:35:00,236.81,236.89,236.51,236.65,3264.0,213.9665,214.0387,213.6954,213.8219,3264.0
2021-08-17 11:40:00,236.69,236.92,236.56,236.84,5245.0,213.858,214.0658,213.7406,213.9936,5245.0
2021-08-17 11:45:00,236.97,237.09,236.59,236.76,3397.0,214.111,214.2194,213.7677,213.9213,3397.0
2021-08-17 11:50:00,236.83,236.83,236.51,236.56,3848.0,213.9845,213.9845,213.6954,213.7406,3848.0
2021-08-17 11:55:00,236.5,236.65,236.26,236.36,4954.0,213.6864,213.8219,213.4695,213.5599,4954.0
2021-08-17 12:00:00,236.32,236.46,236.11,236.34,4220.0,213.5237,213.6502,213.334,213.5418,4220.0
2021-08-17 12:05:00,236.4,236.4,236.08,236.08,3214.0,213.596,213.596,213.3069,213.3069,3214.0
2021-08-17 12:10:00,236.01,236.04,235.87,235.88,5622.0,213.2436,213.2707,213.1171,213.1262,5622.0
2021-08-17 12:15:00,235.9,235.91,235.51,235.8,6300.0,213.1442,213.1533,212.7919,213.0539,6300.0
2021-08-17 12:20:00,235.86,236.1,235.86,235.87,3786.0,213.1081,213.3249,213.1081,213.1171,3786.0
2021-08-17 12:25:00,235.91,235.94,235.75,235.91,3676.0,213.1533,213.1804,213.0087,213.1533,3676.0
2021-08-17 12:30:00,235.81,235.81,235.46,235.49,6714.0,213.0629,213.0629,212.7467,212.7738,6714.0
2021-08-17 12:35:00,235.4,235.47,234.79,234.83,5993.0,212.6925,212.7557,212.1413,212.1774,5993.0
2021-08-17 12:40:00,234.85,234.88,234.7,234.74,5138.0,212.1955,212.2226,212.06,212.0961,5138.0
2021-08-17 12:45:00,234.8,234.8,234.08,234.23,5667.0,212.1503,212.1503,211.4998,211.6353,5667.0
2021-08-17 12:50:00,234.2,234.2,233.8,233.93,7725.0,211.6082,211.6082,211.2468,211.3643,7725.0
2021-08-17 12:55:00,233.84,234.04,233.65,233.96,5279.0,211.2829,211.4637,211.1113,211.3914,5279.0
2021-08-17 13:00:00,233.85,234.15,233.82,234.14,8194.0,211.292,211.563,211.2649,211.554,8194.0
2021-08-17 13:05:00,234.19,234.42,234.17,234.36,8493.0,211.5992,211.807,211.5811,211.7528,8493.0
2021-08-17 13:10:00,234.28,234.76,234.28,234.66,4176.0,211.6805,212.1142,211.6805,212.0238,4176.0
2021-08-17 13:15:00,234.58,234.6,234.34,234.5,4317.0,211.9516,211.9696,211.7347,211.8793,4317.0
2021-08-17 13:20:00,234.59,234.59,234.28,234.29,3883.0,211.9606,211.9606,211.6805,211.6895,3883.0
2021-08-17 13:25:00,234.42,234.74,234.37,234.68,4584.0,211.807,212.0961,211.7618,212.0419,4584.0
2021-08-17 13:30:00,234.71,234.71,234.6,234.68,4164.0,212.069,212.069,211.9696,212.0419,4164.0
2021-08-17 13:35:00,234.63,234.82,234.55,234.56,3031.0,211.9967,212.1684,211.9245,211.9335,3031.0
2021-08-17 13:40:00,234.53,234.59,234.34,234.46,4716.0,211.9064,211.9606,211.7347,211.8431,4716.0
2021-08-17 13:45:00,234.44,234.75,234.3,234.75,3168.0,211.8251,212.1052,211.6986,212.1052,3168.0
2021-08-17 13:50:00,234.78,234.98,234.74,234.95,3964.0,212.1323,212.313,212.0961,212.2859,3964.0
2021-08-17 13:55:00,235.01,235.28,235.01,235.15,6683.0,212.3401,212.584,212.3401,212.4666,6683.0
2021-08-17 14:00:00,235.29,235.42,235.15,235.24,5769.0,212.5931,212.7105,212.4666,212.5479,5769.0
2021-08-17 14:05:00,235.27,235.53,235.24,235.51,4122.0,212.575,212.8099,212.5479,212.7919,4122.0
2021-08-17 14:10:00,235.5,235.57,235.44,235.46,4508.0,212.7828,212.8461,212.7286,212.7467,4508.0
2021-08-17 14:15:00,235.46,235.46,235.31,235.34,6457.0,212.7467,212.7467,212.6111,212.6383,6457.0
2021-08-17 14:20:00,235.41,235.41,235.16,235.2,6339.0,212.7015,212.7015,212.4756,212.5118,6339.0
2021-08-17 14:25:00,235.25,235.34,234.95,234.99,5012.0,212.5569,212.6383,212.2859,212.322,5012.0
2021-08-17 14:30:00,234.96,235.11,234.89,234.93,3213.0,212.2949,212.4304,212.2317,212.2678,3213.0
2021-08-17 14:35:00,234.85,234.87,234.66,234.78,8855.0,212.1955,212.2136,212.0238,212.1323,8855.0
2021-08-17 14:40:00,234.79,234.91,234.75,234.79,3410.0,212.1413,212.2497,212.1052,212.1413,3410.0
2021-08-17 14:45:00,234.8,235.16,234.77,235.05,3994.0,212.1503,212.4756,212.1232,212.3762,3994.0
2021-08-17 14:50:00,235.05,235.21,235.03,235.04,2903.0,212.3762,212.5208,212.3582,212.3672,2903.0
2021-08-17 14:55:00,235.06,235.42,235.06,235.3,5575.0,212.3853,212.7105,212.3853,212.6021,5575.0
2021-08-17 15:00:00,235.33,235.36,235.2,235.36,5487.0,212.6292,212.6563,212.5118,212.6563,5487.0
2021-08-17 15:05:00,235.29,235.39,235.14,235.39,3652.0,212.5931,212.6834,212.4575,212.6834,3652.0
2021-08-17 15:10:00,235.39,235.61,235.26,235.53,6570.0,212.6834,212.8822,212.566,212.8099,6570.0
2021-08-17 15:15:00,235.49,235.51,235.26,235.34,3727.0,212.7738,212.7919,212.566,212.6383,3727.0
2021-08-17 15:20:00,235.37,235.37,235.2,235.22,2449.0,212.6654,212.6654,212.5118,212.5298,2449.0
2021-08-17 15:25:00,235.25,235.43,235.17,235.38,6414.0,212.5569,212.7196,212.4847,212.6744,6414.0
2021-08-17 15:30:00,235.47,235.72,235.41,235.69,7074.0,212.7557,212.9816,212.7015,212.9545,7074.0
2021-08-17 15:35:00,235.73,235.8,235.45,235.45,7225.0,212.9906,213.0539,212.7376,212.7376,7225.0
2021-08-17 15:40:00,235.41,235.41,235.16,235.22,10842.0,212.7015,212.7015,212.4756,212.5298,10842.0
2021-08-17 15:45:00,235.22,235.33,235.01,235.14,10204.0,212.5298,212.6292,212.3401,212.4575,10204.0
2021-08-17 15:50:00,235.19,235.79,235.19,235.65,25831.0,212.5027,213.0448,212.5027,212.9183,25831.0
2021-08-17 15:55:00,235.65,235.98,235.64,235.9,55035.0,212.9183,213.2165,212.9093,213.1442,55035.0
2021-08-18 09:30:00,234.53,235.48,234.32,235.37,16544.0,211.9064,212.7647,211.7166,212.6654,16544.0
2021-08-18 09:35:00,235.17,235.7,234.64,234.64,4982.0,212.4847,212.9635,212.0058,212.0058,4982.0
2021-08-18 09:40:00,234.65,236.32,234.65,236.32,3229.0,212.0148,213.5237,212.0148,213.5237,3229.0
2021-08-18 09:45:00,235.94,236.04,235.14,235.47,10655.0,213.1804,213.2707,212.4575,212.7557,10655.0
2021-08-18 09:50:00,235.43,235.74,235.05,235.74,2954.0,212.7196,212.9997,212.3762,212.9997,2954.0
2021-08-18 09:55:00,235.74,236.08,235.37,235.46,10035.0,212.9997,213.3069,212.6654,212.7467,10035.0
2021-08-18 10:00:00,235.56,236.2,235.55,236.2,8542.0,212.837,213.4153,212.828,213.4153,8542.0
2021-08-18 10:05:00,235.96,236.18,235.46,235.9,7739.0,213.1984,213.3972,212.7467,213.1442,7739.0
2021-08-18 10:10:00,235.88,236.48,235.87,236.35,4648.0,213.1262,213.6683,213.1171,213.5508,4648.0
2021-08-18 10:15:00,236.42,236.5,236.02,236.44,7134.0,213.6141,213.6864,213.2527,213.6321,7134.0
2021-08-18 10:20:00,236.47,236.47,236.07,236.09,6651.0,213.6592,213.6592,213.2978,213.3159,6651.0
2021-08-18 10:25:00,236.01,236.16,235.73,235.88,9065.0,213.2436,213.3792,212.9906,213.1262,9065.0
2021-08-18 10:30:00,235.66,236.02,235.58,235.89,2825.0,212.9274,213.2527,212.8551,213.1352,2825.0
2021-08-18 10:35:00,235.96,236.04,235.74,235.81,4004.0,213.1984,213.2707,212.9997,213.0629,4004.0
2021-08-18 10:40:00,235.7,235.74,235.57,235.6,2349.0,212.9635,212.9997,212.8461,212.8732,2349.0
2021-08-18 10:45:00,235.74,235.79,235.55,235.61,3869.0,212.9997,213.0448,212.828,212.8822,3869.0
2021-08-18 10:50:00,235.53,235.83,235.39,235.4,2701.0,212.8099,213.081,212.6834,212.6925,2701.0
2021-08-18 10:55:00,235.36,235.46,235.2,235.46,3110.0,212.6563,212.7467,212.5118,212.7467,3110.0
2021-08-18 11:00:00,235.49,235.49,235.18,235.24,5331.0,212.7738,212.7738,212.4937,212.5479,5331.0
2021-08-18 11:05:00,235.31,235.51,235.31,235.44,2433.0,212.6111,212.7919,212.6111,212.7286,2433.0
2021-08-18 11:10:00,235.41,235.61,235.4,235.48,5350.0,212.7015,212.8822,212.6925,212.7647,5350.0
2021-08-18 11:15:00,235.39,235.47,235.26,235.3,2703.0,212.6834,212.7557,212.566,212.6021,2703.0
2021-08-18 11:20:00,235.5,235.53,235.34,235.53,2571.0,212.7828,212.8099,212.6383,212.8099,2571.0
2021-08-18 11:25:00,235.6,235.68,235.53,235.54,2987.0,212.8732,212.9455,212.8099,212.819,2987.0
2021-08-18 11:30:00,235.47,235.63,235.47,235.57,4558.0,212.7557,212.9003,212.7557,212.8461,4558.0
2021-08-18 11:35:00,235.59,235.66,235.53,235.59,6185.0,212.8641,212.9274,212.8099,212.8641,6185.0
2021-08-18 11:40:00,235.54,235.54,235.21,235.22,3800.0,212.819,212.819,212.5208,212.5298,3800.0
2021-08-18 11:45:00,235.32,235.47,235.15,235.19,2704.0,212.6202,212.7557,212.4666,212.5027,2704.0
2021-08-18 11:50:00,235.12,235.45,235.12,235.36,3531.0,212.4395,212.7376,212.4395,212.6563,3531.0
2021-08-18 11:55:00,235.35,235.47,235.08,235.13,8051.0,212.6473,212.7557,212.4033,212.4485,8051.0
2021-08-18 12:00:00,235.14,235.16,234.92,234.95,8837.0,212.4575,212.4756,212.2588,212.2859,8837.0
2021-08-18 12:05:00,234.97,234.98,234.77,234.77,2253.0,212.3039,212.313,212.1232,212.1232,2253.0
2021-08-18 12:10:00,234.72,234.77,234.58,234.71,5683.0,212.0781,212.1232,211.9516,212.069,5683.0
2021-08-18 12:15:00,234.76,234.8,234.73,234.74,3124.0,212.1142,212.1503,212.0871,212.0961,3124.0
2021-08-18 12:20:00,234.76,234.88,234.74,234.86,6339.0,212.1142,212.2226,212.0961,212.2046,6339.0
2021-08-18 12:25:00,234.79,234.89,234.62,234.8,10190.0,212.1413,212.2317,211.9877,212.1503,10190.0
2021-08-18 12:30:00,234.77,234.82,234.39,234.75,9977.0,212.1232,212.1684,211.7799,212.1052,9977.0
2021-08-18 12:35:00,234.69,234.75,234.61,234.74,2930.0,212.051,212.1052,211.9787,212.0961,2930.0
2021-08-18 12:40:00,234.69,234.9,234.64,234.83,4855.0,212.051,212.2407,212.0058,212.1774,4855.0
2021-08-18 12:45:00,234.79,234.9,234.75,234.88,4202.0,212.1413,212.2407,212.1052,212.2226,4202.0
2021-08-18 12:50:00,234.82,235.03,234.79,235.02,4980.0,212.1684,212.3582,212.1413,212.3491,4980.0
2021-08-18 12:55:00,235.01,235.16,234.9,235.09,8972.0,212.3401,212.4756,212.2407,212.4124,8972.0
2021-08-18 13:00:00,235.06,235.11,234.85,234.92,5649.0,212.3853,212.4304,212.1955,212.2588,5649.0
2021-08-18 13:05:00,234.98,235.15,234.96,235.12,6385.0,212.313,212.4666,212.2949,212.4395,6385.0
2021-08-18 13:10:00,235.12,235.15,234.96,235.04,10379.0,212.4395,212.4666,212.2949,212.3672,10379.0
2021-08-18 13:15:00,235.02,235.03,234.88,234.95,12054.0,212.3491,212.3582,212.2226,212.2859,12054.0
2021-08-18 13:20:00,234.92,235.03,234.85,234.89,12813.0,212.2588,212.3582,212.1955,212.2317,12813.0
2021-08-18 13:25:00,234.78,234.82,234.63,234.77,4645.0,212.1323,212.1684,211.9967,212.1232,4645.0
2021-08-18 13:30:00,234.77,234.94,234.75,234.87,8703.0,212.1232,212.2768,212.1052,212.2136,8703.0
2021-08-18 13:35:00,234.87,235.02,234.86,234.93,9026.0,212.2136,212.3491,212.2046,212.2678,9026.0
2021-08-18 13:40:00,234.96,235.0,234.88,235.0,4435.0,212.2949,212.331,212.2226,212.331,4435.0
2021-08-18 13:45:00,235.0,235.05,234.91,234.93,5330.0,212.331,212.3762,212.2497,212.2678,5330.0
2021-08-18 13:50:00,234.91,235.1,234.9,235.07,7817.0,212.2497,212.4214,212.2407,212.3943,7817.0
2021-08-18 13:55:00,235.08,235.08,235.01,235.08,4371.0,212.4033,212.4033,212.3401,212.4033,4371.0
2021-08-18 14:00:00,235.07,235.71,235.01,235.71,6519.0,212.3943,212.9726,212.3401,212.9726,6519.0
2021-08-18 14:05:00,235.68,235.72,235.52,235.6,3248.0,212.9455,212.9816,212.8009,212.8732,3248.0
2021-08-18 14:10:00,235.56,235.73,235.07,235.14,12595.0,212.837,212.9906,212.3943,212.4575,12595.0
2021-08-18 14:15:00,235.08,235.19,234.57,234.78,6962.0,212.4033,212.5027,211.9425,212.1323,6962.0
2021-08-18 14:20:00,234.79,235.07,234.62,235.07,6028.0,212.1413,212.3943,211.9877,212.3943,6028.0
2021-08-18 14:25:00,235.0,235.27,234.93,235.25,7866.0,212.331,212.575,212.2678,212.5569,7866.0
2021-08-18 14:30:00,235.23,235.48,235.22,235.48,5991.0,212.5389,212.7647,212.5298,212.7647,5991.0
2021-08-18 14:35:00,235.47,235.5,235.35,235.35,5340.0,212.7557,212.7828,212.6473,212.6473,5340.0
2021-08-18 14:40:00,235.3,235.3,235.08,235.08,5902.0,212.6021,212.6021,212.4033,212.4033,5902.0
2021-08-18 14:45:00,235.1,235.1,234.94,234.98,8774.0,212.4214,212.4214,212.2768,212.313,8774.0
2021-08-18 14:50:00,234.94,234.97,234.78,234.79,4843.0,212.2768,212.3039,212.1323,212.1413,4843.0
2021-08-18 14:55:00,234.78,234.95,234.78,234.85,5572.0,212.1323,212.2859,212.1323,212.1955,5572.0
2021-08-18 15:00:00,234.85,234.88,234.54,234.57,8800.0,212.1955,212.2226,211.9154,211.9425,8800.0
2021-08-18 15:05:00,234.59,234.63,234.3,234.46,19664.0,211.9606,211.9967,211.6986,211.8431,19664.0
2021-08-18 15:10:00,234.4,234.51,234.1,234.21,15515.0,211.7889,211.8883,211.5179,211.6173,15515.0
2021-08-18 15:15:00,234.26,234.59,234.1,234.46,14899.0,211.6624,211.9606,211.5179,211.8431,14899.0
2021-08-18 15:20:00,234.52,234.52,234.11,234.16,11732.0,211.8974,211.8974,211.5269,211.5721,11732.0
2021-08-18 15:25:00,234.2,234.3,233.96,234.07,25430.0,211.6082,211.6986,211.3914,211.4908,25430.0
2021-08-18 15:30:00,234.08,234.08,233.79,233.91,12884.0,211.4998,211.4998,211.2378,211.3462,12884.0
2021-08-18 15:35:00,233.86,233.97,233.72,233.72,14360.0,211.301,211.4004,211.1745,211.1745,14360.0
2021-08-18 15:40:00,233.7,234.37,233.7,234.34,15714.0,211.1565,211.7618,211.1565,211.7347,15714.0
2021-08-18 15:45:00,234.38,234.39,233.72,233.81,18465.0,211.7709,211.7799,211.1745,211.2558,18465.0
2021-08-18 15:50:00,233.76,233.99,233.68,233.88,35692.0,211.2107,211.4185,211.1384,211.3191,35692.0
2021-08-18 15:55:00,233.88,233.88,233.37,233.58,58771.0,211.3191,211.3191,210.8583,211.048,58771.0
2021-08-19 09:30:00,230.63,231.75,230.29,231.68,34894.0,209.6878,210.7061,209.3787,210.6425,34894.0
2021-08-19 09:35:00,231.52,232.84,231.42,231.88,14021.0,210.497,211.6971,210.4061,210.8243,14021.0
2021-08-19 09:40:00,231.92,232.26,231.47,232.01,5525.0,210.8607,211.1698,210.4515,210.9425,5525.0
2021-08-19 09:45:00,232.13,232.94,232.12,232.48,14072.0,211.0516,211.788,211.0425,211.3698,14072.0
2021-08-19 09:50:00,232.54,232.69,232.45,232.59,3384.0,211.4244,211.5607,211.3425,211.4698,3384.0
2021-08-19 09:55:00,232.53,232.75,232.34,232.53,11883.0,211.4153,211.6153,211.2425,211.4153,11883.0
2021-08-19 10:00:00,232.53,232.92,232.03,232.8,19580.0,211.4153,211.7699,210.9607,211.6608,19580.0
2021-08-19 10:05:00,232.64,232.65,232.11,232.11,8107.0,211.5153,211.5244,211.0334,211.0334,8107.0
2021-08-19 10:10:00,232.3,232.35,232.02,232.33,5256.0,211.2062,211.2516,210.9516,211.2334,5256.0
2021-08-19 10:15:00,232.29,232.8,231.92,232.54,6151.0,211.1971,211.6608,210.8607,211.4244,6151.0
2021-08-19 10:20:00,232.56,232.62,231.81,231.81,6955.0,211.4425,211.4971,210.7607,210.7607,6955.0
2021-08-19 10:25:00,231.88,231.94,231.53,231.76,6384.0,210.8243,210.8788,210.5061,210.7152,6384.0
2021-08-19 10:30:00,231.65,231.67,231.12,231.21,5512.0,210.6152,210.6334,210.1333,210.2151,5512.0
2021-08-19 10:35:00,231.1,231.1,230.21,230.21,5750.0,210.1151,210.1151,209.3059,209.3059,5750.0
2021-08-19 10:40:00,230.16,230.34,229.91,230.04,8829.0,209.2605,209.4241,209.0332,209.1514,8829.0
2021-08-19 10:45:00,230.09,230.53,230.05,230.2,16371.0,209.1968,209.5969,209.1605,209.2968,16371.0
2021-08-19 10:50:00,230.24,230.89,230.2,230.83,6581.0,209.3332,209.9242,209.2968,209.8696,6581.0
2021-08-19 10:55:00,230.93,231.44,230.9,231.44,5706.0,209.9606,210.4242,209.9333,210.4242,5706.0
2021-08-19 11:00:00,231.4,231.4,230.96,231.21,14208.0,210.3879,210.3879,209.9878,210.2151,14208.0
2021-08-19 11:05:00,231.14,231.29,230.56,230.63,10361.0,210.1515,210.2879,209.6242,209.6878,10361.0
2021-08-19 11:10:00,230.66,230.73,230.25,230.51,7596.0,209.7151,209.7787,209.3423,209.5787,7596.0
2021-08-19 11:15:00,230.44,230.44,230.15,230.33,4068.0,209.5151,209.5151,209.2514,209.415,4068.0
2021-08-19 11:20:00,230.28,230.42,230.11,230.3,4506.0,209.3696,209.4969,209.215,209.3878,4506.0
2021-08-19 11:25:00,230.19,230.28,229.73,229.78,11369.0,209.2878,209.3696,208.8695,208.915,11369.0
2021-08-19 11:30:00,229.84,230.53,229.74,230.34,7784.0,208.9695,209.5969,208.8786,209.4241,7784.0
2021-08-19 11:35:00,230.3,230.35,229.93,230.12,4041.0,209.3878,209.4332,209.0514,209.2241,4041.0
2021-08-19 11:40:00,230.09,231.01,230.07,231.01,6026.0,209.1968,210.0333,209.1787,210.0333,6026.0
2021-08-19 11:45:00,231.05,231.8,231.05,231.62,6976.0,210.0697,210.7516,210.0697,210.5879,6976.0
2021-08-19 11:50:00,231.69,231.87,231.62,231.87,3049.0,210.6515,210.8152,210.5879,210.8152,3049.0
2021-08-19 11:55:00,231.81,232.13,231.77,231.94,8194.0,210.7607,211.0516,210.7243,210.8788,8194.0
2021-08-19 12:00:00,231.93,231.94,231.72,231.74,6569.0,210.8698,210.8788,210.6788,210.697,6569.0
2021-08-19 12:05:00,231.77,231.77,231.29,231.32,2780.0,210.7243,210.7243,210.2879,210.3151,2780.0
2021-08-19 12:10:00,231.37,231.73,231.37,231.4,6313.0,210.3606,210.6879,210.3606,210.3879,6313.0
2021-08-19 12:15:00,231.38,231.46,231.17,231.21,3700.0,210.3697,210.4424,210.1788,210.2151,3700.0
2021-08-19 12:20:00,231.2,231.38,231.08,231.35,17544.0,210.206,210.3697,210.0969,210.3424,17544.0
2021-08-19 12:25:00,231.35,231.55,231.33,231.44,5767.0,210.3424,210.5243,210.3242,210.4242,5767.0
2021-08-19 12:30:00,231.42,231.52,231.01,231.04,3330.0,210.4061,210.497,210.0333,210.0606,3330.0
2021-08-19 12:35:00,230.98,231.29,230.98,231.25,3746.0,210.006,210.2879,210.006,210.2515,3746.0
2021-08-19 12:40:00,231.39,231.39,230.99,231.08,6347.0,210.3788,210.3788,210.0151,210.0969,6347.0
2021-08-19 12:45:00,231.06,231.2,231.05,231.15,2737.0,210.0788,210.206,210.0697,210.1606,2737.0
2021-08-19 12:50:00,231.17,231.45,231.14,231.26,13142.0,210.1788,210.4333,210.1515,210.2606,13142.0
2021-08-19 12:55:00,231.23,231.36,231.08,231.31,5687.0,210.2333,210.3515,210.0969,210.3061,5687.0
2021-08-19 13:00:00,231.27,231.27,230.98,230.99,3652.0,210.2697,210.2697,210.006,210.0151,3652.0
2021-08-19 13:05:00,230.95,230.95,230.66,230.75,3743.0,209.9787,209.9787,209.7151,209.7969,3743.0
2021-08-19 13:10:00,230.82,231.16,230.81,231.05,8654.0,209.8605,210.1697,209.8515,210.0697,8654.0
2021-08-19 13:15:00,231.08,231.1,230.88,230.98,3875.0,210.0969,210.1151,209.9151,210.006,3875.0
2021-08-19 13:20:00,230.98,231.01,230.76,230.76,7687.0,210.006,210.0333,209.806,209.806,7687.0
2021-08-19 13:25:00,230.72,230.82,230.33,230.33,12394.0,209.7696,209.8605,209.415,209.415,12394.0
2021-08-19 13:30:00,230.39,230.46,230.04,230.24,5328.0,209.4696,209.5332,209.1514,209.3332,5328.0
2021-08-19 13:35:00,230.16,230.46,230.16,230.46,6269.0,209.2605,209.5332,209.2605,209.5332,6269.0
2021-08-19 13:40:00,230.53,230.81,230.47,230.68,10088.0,209.5969,209.8515,209.5423,209.7333,10088.0
2021-08-19 13:45:00,230.67,230.73,230.49,230.73,4386.0,209.7242,209.7787,209.5605,209.7787,4386.0
2021-08-19 13:50:00,230.74,230.81,230.65,230.65,4720.0,209.7878,209.8515,209.706,209.706,4720.0
2021-08-19 13:55:00,230.58,230.58,230.36,230.47,5078.0,209.6423,209.6423,209.4423,209.5423,5078.0
2021-08-19 14:00:00,230.47,230.66,230.25,230.3,7813.0,209.5423,209.7151,209.3423,209.3878,7813.0
2021-08-19 14:05:00,230.3,230.73,230.24,230.67,4427.0,209.3878,209.7787,209.3332,209.7242,4427.0
2021-08-19 14:10:00,230.64,230.84,230.5,230.77,7366.0,209.6969,209.8787,209.5696,209.8151,7366.0
2021-08-19 14:15:00,230.84,230.88,230.68,230.88,4972.0,209.8787,209.9151,209.7333,209.9151,4972.0
2021-08-19 14:20:00,230.82,230.98,230.76,230.98,9134.0,209.8605,210.006,209.806,210.006,9134.0
2021-08-19 14:25:00,230.97,231.12,230.57,230.57,10314.0,209.9969,210.1333,209.6332,209.6332,10314.0
2021-08-19 14:30:00,230.56,230.56,230.17,230.56,4917.0,209.6242,209.6242,209.2696,209.6242,4917.0
2021-08-19 14:35:00,230.62,230.98,230.6,230.76,6828.0,209.6787,210.006,209.6605,209.806,6828.0
2021-08-19 14:40:00,230.67,230.82,230.54,230.79,5301.0,209.7242,209.8605,209.606,209.8333,5301.0
2021-08-19 14:45:00,230.78,230.9,230.65,230.85,9708.0,209.8242,209.9333,209.706,209.8878,9708.0
2021-08-19 14:50:00,230.86,231.24,230.56,231.21,7417.0,209.8969,210.2424,209.6242,210.2151,7417.0
2021-08-19 14:55:00,231.26,231.44,231.19,231.34,4142.0,210.2606,210.4242,210.1969,210.3333,4142.0
2021-08-19 15:00:00,231.48,231.78,231.47,231.77,8381.0,210.4606,210.7334,210.4515,210.7243,8381.0
2021-08-19 15:05:00,231.81,231.81,231.6,231.62,8057.0,210.7607,210.7607,210.5697,210.5879,8057.0
2021-08-19 15:10:00,231.62,231.71,231.5,231.53,9473.0,210.5879,210.6697,210.4788,210.5061,9473.0
2021-08-19 15:15:00,231.55,231.73,231.54,231.7,6415.0,210.5243,210.6879,210.5152,210.6606,6415.0
2021-08-19 15:20:00,231.79,231.84,231.61,231.72,10117.0,210.7425,210.7879,210.5788,210.6788,10117.0
2021-08-19 15:25:00,231.75,232.14,231.74,232.05,8315.0,210.7061,211.0607,210.697,210.9789,8315.0
2021-08-19 15:30:00,232.02,232.08,231.74,232.0,10014.0,210.9516,211.0061,210.697,210.9334,10014.0
2021-08-19 15:35:00,231.96,232.08,231.88,231.89,6352.0,210.897,211.0061,210.8243,210.8334,6352.0
2021-08-19 15:40:00,231.9,232.07,231.55,231.95,13262.0,210.8425,210.997,210.5243,210.8879,13262.0
2021-08-19 15:45:00,231.98,231.98,231.45,231.62,12653.0,210.9152,210.9152,210.4333,210.5879,12653.0
2021-08-19 15:50:00,231.62,231.88,231.41,231.49,24082.0,210.5879,210.8243,210.397,210.4697,24082.0
2021-08-19 15:55:00,231.4,231.66,231.17,231.65,58199.0,210.3879,210.6243,210.1788,210.6152,58199.0
2021-08-20 09:30:00,231.05,232.43,230.8,232.23,22543.0,210.0697,211.3244,209.8424,211.1425,22543.0
2021-08-20 09:35:00,232.57,232.67,231.97,232.07,3995.0,211.4516,211.5426,210.9061,210.997,3995.0
2021-08-20 09:40:00,231.93,232.36,231.4,232.15,8216.0,210.8698,211.2607,210.3879,211.0698,8216.0
2021-08-20 09:45:00,232.32,232.5,232.13,232.23,3451.0,211.2243,211.388,211.0516,211.1425,3451.0
2021-08-20 09:50:00,232.23,232.23,231.43,231.44,2952.0,211.1425,211.1425,210.4152,210.4242,2952.0
2021-08-20 09:55:00,231.33,231.67,231.04,231.34,6242.0,210.3242,210.6334,210.0606,210.3333,6242.0
2021-08-20 10:00:00,231.34,231.93,231.09,231.82,7501.0,210.3333,210.8698,210.106,210.7697,7501.0
2021-08-20 10:05:00,231.74,231.8,231.33,231.44,6057.0,210.697,210.7516,210.3242,210.4242,6057.0
2021-08-20 10:10:00,231.43,231.43,230.22,230.41,20209.0,210.4152,210.4152,209.315,209.4878,20209.0
2021-08-20 10:15:00,230.34,230.82,230.11,230.8,23253.0,209.4241,209.8605,209.215,209.8424,23253.0
2021-08-20 10:20:00,230.72,231.14,230.51,230.87,6871.0,209.7696,210.1515,209.5787,209.906,6871.0
2021-08-20 10:25:00,230.65,230.96,230.46,230.79,8127.0,209.706,209.9878,209.5332,209.8333,8127.0
2021-08-20 10:30:00,230.65,231.02,230.56,230.62,4272.0,209.706,210.0424,209.6242,209.6787,4272.0
2021-08-20 10:35:00,230.68,230.94,230.5,230.65,6770.0,209.7333,209.9697,209.5696,209.706,6770.0
2021-08-20 10:40:00,230.61,230.85,230.46,230.65,3454.0,209.6696,209.8878,209.5332,209.706,3454.0
2021-08-20 10:45:00,230.8,230.92,230.45,230.72,2616.0,209.8424,209.9515,209.5241,209.7696,2616.0
2021-08-20 10:50:00,230.73,230.78,230.49,230.49,6029.0,209.7787,209.8242,209.5605,209.5605,6029.0
2021-08-20 10:55:00,230.43,230.49,230.15,230.18,5854.0,209.506,209.5605,209.2514,209.2787,5854.0
2021-08-20 11:00:00,230.26,230.72,230.24,230.44,5925.0,209.3514,209.7696,209.3332,209.5151,5925.0
2021-08-20 11:05:00,230.44,230.96,230.44,230.96,6350.0,209.5151,209.9878,209.5151,209.9878,6350.0
2021-08-20 11:10:00,231.02,231.17,230.99,231.08,5007.0,210.0424,210.1788,210.0151,210.0969,5007.0
2021-08-20 11:15:00,231.18,231.46,231.17,231.36,9084.0,210.1879,210.4424,210.1788,210.3515,9084.0
2021-08-20 11:20:00,231.36,231.46,231.23,231.37,5920.0,210.3515,210.4424,210.2333,210.3606,5920.0
2021-08-20 11:25:00,231.44,231.46,230.95,231.01,6158.0,210.4242,210.4424,209.9787,210.0333,6158.0
2021-08-20 11:30:00,230.97,231.4,230.96,231.31,13027.0,209.9969,210.3879,209.9878,210.3061,13027.0
2021-08-20 11:35:00,231.39,231.43,231.17,231.17,4496.0,210.3788,210.4152,210.1788,210.1788,4496.0
2021-08-20 11:40:00,231.31,231.57,231.21,231.56,3580.0,210.3061,210.5424,210.2151,210.5334,3580.0
2021-08-20 11:45:00,231.56,231.74,231.46,231.64,4455.0,210.5334,210.697,210.4424,210.6061,4455.0
2021-08-20 11:50:00,231.63,231.86,231.53,231.81,3500.0,210.597,210.8061,210.5061,210.7607,3500.0
2021-08-20 11:55:00,231.77,231.99,231.72,231.95,5005.0,210.7243,210.9243,210.6788,210.8879,5005.0
2021-08-20 12:00:00,231.91,232.07,231.71,232.07,3565.0,210.8516,210.997,210.6697,210.997,3565.0
2021-08-20 12:05:00,232.15,232.22,231.86,232.02,3624.0,211.0698,211.1334,210.8061,210.9516,3624.0
2021-08-20 12:10:00,232.02,232.18,231.89,231.98,4902.0,210.9516,211.0971,210.8334,210.9152,4902.0
2021-08-20 12:15:00,231.93,231.94,231.7,231.79,4181.0,210.8698,210.8788,210.6606,210.7425,4181.0
2021-08-20 12:20:00,231.77,231.94,231.64,231.91,3611.0,210.7243,210.8788,210.6061,210.8516,3611.0
2021-08-20 12:25:00,231.86,232.04,231.79,232.04,4801.0,210.8061,210.9698,210.7425,210.9698,4801.0
2021-08-20 12:30:00,232.09,232.09,231.82,231.87,3721.0,211.0152,211.0152,210.7697,210.8152,3721.0
2021-08-20 12:35:00,231.87,232.01,231.67,231.7,5124.0,210.8152,210.9425,210.6334,210.6606,5124.0
2021-08-20 12:40:00,231.74,232.02,231.73,231.97,2696.0,210.697,210.9516,210.6879,210.9061,2696.0
2021-08-20 12:45:00,231.91,232.1,231.87,232.1,3240.0,210.8516,211.0243,210.8152,211.0243,3240.0
2021-08-20 12:50:00,232.06,232.12,232.0,232.06,3505.0,210.9879,211.0425,210.9334,210.9879,3505.0
2021-08-20 12:55:00,232.05,232.1,231.81,231.93,6467.0,210.9789,211.0243,210.7607,210.8698,6467.0
2021-08-20 13:00:00,231.96,232.2,231.96,232.18,3961.0,210.897,211.1152,210.897,211.0971,3961.0
2021-08-20 13:05:00,232.23,232.23,232.02,232.09,3401.0,211.1425,211.1425,210.9516,211.0152,3401.0
2021-08-20 13:10:00,232.06,232.06,231.9,231.98,4623.0,210.9879,210.9879,210.8425,210.9152,4623.0
2021-08-20 13:15:00,231.95,232.12,231.9,232.02,5398.0,210.8879,211.0425,210.8425,210.9516,5398.0
2021-08-20 13:20:00,231.99,232.0,231.69,231.74,4114.0,210.9243,210.9334,210.6515,210.697,4114.0
2021-08-20 13:25:00,231.66,231.66,231.41,231.42,24453.0,210.6243,210.6243,210.397,210.4061,24453.0
2021-08-20 13:30:00,231.42,231.48,231.32,231.43,9446.0,210.4061,210.4606,210.3151,210.4152,9446.0
2021-08-20 13:35:00,231.46,231.62,231.44,231.51,12737.0,210.4424,210.5879,210.4242,210.4879,12737.0
2021-08-20 13:40:00,231.54,231.7,231.4,231.65,5039.0,210.5152,210.6606,210.3879,210.6152,5039.0
2021-08-20 13:45:00,231.7,231.7,231.52,231.6,2703.0,210.6606,210.6606,210.497,210.5697,2703.0
2021-08-20 13:50:00,231.59,231.62,231.44,231.46,5193.0,210.5606,210.5879,210.4242,210.4424,5193.0
2021-08-20 13:55:00,231.44,231.49,231.26,231.3,3008.0,210.4242,210.4697,210.2606,210.297,3008.0
2021-08-20 14:00:00,231.34,231.66,231.34,231.61,3670.0,210.3333,210.6243,210.3333,210.5788,3670.0
2021-08-20 14:05:00,231.61,231.76,231.61,231.67,3717.0,210.5788,210.7152,210.5788,210.6334,3717.0
2021-08-20 14:10:00,231.64,232.16,231.56,232.13,20138.0,210.6061,211.0789,210.5334,211.0516,20138.0
2021-08-20 14:15:00,232.15,232.15,231.93,231.94,4407.0,211.0698,211.0698,210.8698,210.8788,4407.0
2021-08-20 14:20:00,231.86,231.86,231.39,231.39,4600.0,210.8061,210.8061,210.3788,210.3788,4600.0
2021-08-20 14:25:00,231.37,231.49,231.33,231.37,5695.0,210.3606,210.4697,210.3242,210.3606,5695.0
2021-08-20 14:30:00,231.37,231.47,231.26,231.31,10298.0,210.3606,210.4515,210.2606,210.3061,10298.0
2021-08-20 14:35:00,231.31,231.4,231.2,231.27,8256.0,210.3061,210.3879,210.206,210.2697,8256.0
2021-08-20 14:40:00,231.28,231.32,231.19,231.23,3865.0,210.2788,210.3151,210.1969,210.2333,3865.0
2021-08-20 14:45:00,231.23,231.23,230.9,230.94,5019.0,210.2333,210.2333,209.9333,209.9697,5019.0
2021-08-20 14:50:00,230.94,231.09,230.94,230.99,4303.0,209.9697,210.106,209.9697,210.0151,4303.0
2021-08-20 14:55:00,231.03,231.12,230.96,231.12,3615.0,210.0515,210.1333,209.9878,210.1333,3615.0
2021-08-20 15:00:00,231.08,231.32,231.05,231.29,6843.0,210.0969,210.3151,210.0697,210.2879,6843.0
2021-08-20 15:05:00,231.29,231.29,231.17,231.2,6506.0,210.2879,210.2879,210.1788,210.206,6506.0
2021-08-20 15:10:00,231.21,231.43,231.2,231.43,4698.0,210.2151,210.4152,210.206,210.4152,4698.0
2021-08-20 15:15:00,231.41,231.55,231.36,231.38,6949.0,210.397,210.5243,210.3515,210.3697,6949.0
2021-08-20 15:20:00,231.41,231.53,231.4,231.43,6306.0,210.397,210.5061,210.3879,210.4152,6306.0
2021-08-20 15:25:00,231.41,231.49,231.3,231.42,10173.0,210.397,210.4697,210.297,210.4061,10173.0
2021-08-20 15:30:00,231.42,231.57,231.3,231.53,7291.0,210.4061,210.5424,210.297,210.5061,7291.0
2021-08-20 15:35:00,231.52,231.55,231.41,231.42,8683.0,210.497,210.5243,210.397,210.4061,8683.0
2021-08-20 15:40:00,231.43,231.51,231.29,231.39,9907.0,210.4152,210.4879,210.2879,210.3788,9907.0
2021-08-20 15:45:00,231.37,231.67,231.31,231.56,15708.0,210.3606,210.6334,210.3061,210.5334,15708.0
2021-08-20 15:50:00,231.58,231.69,231.45,231.66,38164.0,210.5515,210.6515,210.4333,210.6243,38164.0
2021-08-20 15:55:00,231.66,231.95,231.66,231.67,90697.0,210.6243,210.8879,210.6243,210.6334,90697.0
2021-08-23 09:30:00,233.25,234.12,232.68,233.85,32948.0,212.0699,212.8609,211.5517,212.6154,32948.0
2021-08-23 09:35:00,234.11,234.28,232.53,232.8,13407.0,212.8518,213.0064,211.4153,211.6608,13407.0
2021-08-23 09:40:00,232.78,232.89,232.37,232.4,4705.0,211.6426,211.7426,211.2698,211.2971,4705.0
2021-08-23 09:45:00,232.36,232.95,232.36,232.86,9945.0,211.2607,211.7971,211.2607,211.7153,9945.0
2021-08-23 09:50:00,232.93,234.3,232.8,234.18,12321.0,211.7789,213.0245,211.6608,212.9154,12321.0
2021-08-23 09:55:00,234.18,234.37,233.63,233.87,10854.0,212.9154,213.0882,212.4154,212.6336,10854.0
2021-08-23 10:00:00,233.81,234.0,233.49,233.59,5378.0,212.579,212.7518,212.2881,212.379,5378.0
2021-08-23 10:05:00,233.36,233.69,233.17,233.69,3921.0,212.1699,212.4699,211.9972,212.4699,3921.0
2021-08-23 10:10:00,233.83,234.18,233.83,233.98,5764.0,212.5972,212.9154,212.5972,212.7336,5764.0
2021-08-23 10:15:00,234.03,234.31,233.96,234.01,5603.0,212.7791,213.0336,212.7154,212.7609,5603.0
2021-08-23 10:20:00,233.98,234.14,233.58,234.01,8947.0,212.7336,212.8791,212.3699,212.7609,8947.0
2021-08-23 10:25:00,234.0,234.27,233.9,234.22,6658.0,212.7518,212.9973,212.6609,212.9518,6658.0
2021-08-23 10:30:00,234.13,234.38,233.93,234.23,4751.0,212.87,213.0973,212.6881,212.9609,4751.0
2021-08-23 10:35:00,234.17,234.49,233.85,234.49,10555.0,212.9064,213.1973,212.6154,213.1973,10555.0
2021-08-23 10:40:00,234.49,234.66,234.29,234.51,8160.0,213.1973,213.3519,213.0155,213.2155,8160.0
2021-08-23 10:45:00,234.51,235.09,234.45,234.94,9620.0,213.2155,213.7428,213.1609,213.6064,9620.0
2021-08-23 10:50:00,234.98,235.34,234.98,235.34,6093.0,213.6428,213.9701,213.6428,213.9701,6093.0
2021-08-23 10:55:00,235.32,235.61,235.26,235.37,11745.0,213.9519,214.2156,213.8974,213.9974,11745.0
2021-08-23 11:00:00,235.36,235.95,235.23,235.71,12901.0,213.9883,214.5247,213.8701,214.3065,12901.0
2021-08-23 11:05:00,235.88,236.07,235.8,236.0,6469.0,214.4611,214.6338,214.3883,214.5702,6469.0
2021-08-23 11:10:00,236.07,236.23,235.54,235.61,26078.0,214.6338,214.7793,214.152,214.2156,26078.0
2021-08-23 11:15:00,235.56,235.74,235.24,235.38,14869.0,214.1701,214.3338,213.8792,214.0065,14869.0
2021-08-23 11:20:00,235.4,235.57,235.29,235.33,5906.0,214.0247,214.1792,213.9247,213.961,5906.0
2021-08-23 11:25:00,235.32,235.49,234.96,235.4,13578.0,213.9519,214.1065,213.6246,214.0247,13578.0
2021-08-23 11:30:00,235.35,235.5,235.12,235.17,8288.0,213.9792,214.1156,213.7701,213.8155,8288.0
2021-08-23 11:35:00,235.14,235.39,235.13,235.17,5765.0,213.7883,214.0156,213.7792,213.8155,5765.0
2021-08-23 11:40:00,235.21,235.32,235.13,235.2,8816.0,213.8519,213.9519,213.7792,213.8428,8816.0
2021-08-23 11:45:00,235.22,235.22,235.04,235.08,8005.0,213.861,213.861,213.6974,213.7337,8005.0
2021-08-23 11:50:00,235.13,235.2,235.03,235.03,5818.0,213.7792,213.8428,213.6883,213.6883,5818.0
2021-08-23 11:55:00,235.01,235.3,235.0,235.29,6011.0,213.6701,213.9337,213.661,213.9247,6011.0
2021-08-23 12:00:00,235.4,235.45,235.16,235.31,7357.0,214.0247,214.0701,213.8065,213.9428,7357.0
2021-08-23 12:05:00,235.31,235.52,235.25,235.42,4981.0,213.9428,214.1338,213.8883,214.0428,4981.0
2021-08-23 12:10:00,235.51,235.53,235.26,235.31,6904.0,214.1247,214.1429,213.8974,213.9428,6904.0
2021-08-23 12:15:00,235.24,235.62,235.24,235.57,6963.0,213.8792,214.2247,213.8792,214.1792,6963.0
2021-08-23 12:20:00,235.58,235.63,235.27,235.36,11310.0,214.1883,214.2338,213.9065,213.9883,11310.0
2021-08-23 12:25:00,235.23,235.41,235.18,235.24,9704.0,213.8701,214.0338,213.8246,213.8792,9704.0
2021-08-23 12:30:00,235.25,235.44,235.15,235.35,9816.0,213.8883,214.061,213.7974,213.9792,9816.0
2021-08-23 12:35:00,235.34,235.47,235.29,235.4,19658.0,213.9701,214.0883,213.9247,214.0247,19658.0
2021-08-23 12:40:00,235.34,235.35,235.2,235.28,3111.0,213.9701,213.9792,213.8428,213.9156,3111.0
2021-08-23 12:45:00,235.24,235.27,234.88,235.03,14341.0,213.8792,213.9065,213.5519,213.6883,14341.0
2021-08-23 12:50:00,235.03,235.49,235.03,235.47,8118.0,213.6883,214.1065,213.6883,214.0883,8118.0
2021-08-23 12:55:00,235.5,235.52,235.23,235.45,5765.0,214.1156,214.1338,213.8701,214.0701,5765.0
2021-08-23 13:00:00,235.51,235.51,235.25,235.31,4753.0,214.1247,214.1247,213.8883,213.9428,4753.0
2021-08-23 13:05:00,235.35,235.53,235.29,235.53,6386.0,213.9792,214.1429,213.9247,214.1429,6386.0
2021-08-23 13:10:00,235.58,235.58,235.36,235.43,3995.0,214.1883,214.1883,213.9883,214.0519,3995.0
2021-08-23 13:15:00,235.42,235.46,235.14,235.15,4515.0,214.0428,214.0792,213.7883,213.7974,4515.0
2021-08-23 13:20:00,235.12,235.2,235.05,235.19,8322.0,213.7701,213.8428,213.7064,213.8337,8322.0
2021-08-23 13:25:00,235.19,235.31,235.02,235.26,4337.0,213.8337,213.9428,213.6792,213.8974,4337.0
2021-08-23 13:30:00,235.26,235.26,235.07,235.14,7380.0,213.8974,213.8974,213.7246,213.7883,7380.0
2021-08-23 13:35:00,235.11,235.11,234.87,235.04,11361.0,213.761,213.761,213.5428,213.6974,11361.0
2021-08-23 13:40:00,235.1,235.15,235.02,235.05,5072.0,213.7519,213.7974,213.6792,213.7064,5072.0
2021-08-23 13:45:00,235.07,235.07,234.88,235.06,6797.0,213.7246,213.7246,213.5519,213.7155,6797.0
2021-08-23 13:50:00,235.06,235.35,235.01,235.3,26222.0,213.7155,213.9792,213.6701,213.9337,26222.0
2021-08-23 13:55:00,235.37,235.56,235.36,235.52,5415.0,213.9974,214.1701,213.9883,214.1338,5415.0
2021-08-23 14:00:00,235.52,235.52,235.3,235.46,9901.0,214.1338,214.1338,213.9337,214.0792,9901.0
2021-08-23 14:05:00,235.52,235.61,235.46,235.59,2500.0,214.1338,214.2156,214.0792,214.1974,2500.0
2021-08-23 14:10:00,235.56,235.75,235.44,235.54,12512.0,214.1701,214.3429,214.061,214.152,12512.0
2021-08-23 14:15:00,235.48,235.6,235.22,235.58,10540.0,214.0974,214.2065,213.861,214.1883,10540.0
2021-08-23 14:20:00,235.53,235.56,235.36,235.46,3503.0,214.1429,214.1701,213.9883,214.0792,3503.0
2021-08-23 14:25:00,235.4,235.6,235.32,235.39,6628.0,214.0247,214.2065,213.9519,214.0156,6628.0
2021-08-23 14:30:00,235.39,235.51,235.32,235.32,9548.0,214.0156,214.1247,213.9519,213.9519,9548.0
2021-08-23 14:35:00,235.34,235.53,235.25,235.31,14732.0,213.9701,214.1429,213.8883,213.9428,14732.0
2021-08-23 14:40:00,235.32,235.42,235.19,235.39,8239.0,213.9519,214.0428,213.8337,214.0156,8239.0
2021-08-23 14:45:00,235.4,235.43,235.32,235.38,5362.0,214.0247,214.0519,213.9519,214.0065,5362.0
2021-08-23 14:50:00,235.37,235.53,235.36,235.47,7440.0,213.9974,214.1429,213.9883,214.0883,7440.0
2021-08-23 14:55:00,235.49,235.54,235.37,235.51,12046.0,214.1065,214.152,213.9974,214.1247,12046.0
2021-08-23 15:00:00,235.51,235.53,235.25,235.29,14169.0,214.1247,214.1429,213.8883,213.9247,14169.0
2021-08-23 15:05:00,235.29,235.68,235.29,235.61,25574.0,213.9247,214.2792,213.9247,214.2156,25574.0
2021-08-23 15:10:00,235.61,235.76,235.52,235.76,34405.0,214.2156,214.352,214.1338,214.352,34405.0
2021-08-23 15:15:00,235.75,235.76,235.62,235.64,23513.0,214.3429,214.352,214.2247,214.2429,23513.0
2021-08-23 15:20:00,235.57,235.6,235.23,235.34,15028.0,214.1792,214.2065,213.8701,213.9701,15028.0
2021-08-23 15:25:00,235.33,235.73,235.33,235.5,25724.0,213.961,214.3247,213.961,214.1156,25724.0
2021-08-23 15:30:00,235.49,235.53,235.34,235.39,6561.0,214.1065,214.1429,213.9701,214.0156,6561.0
2021-08-23 15:35:00,235.4,235.41,235.16,235.16,11864.0,214.0247,214.0338,213.8065,213.8065,11864.0
2021-08-23 15:40:00,235.2,235.35,235.1,235.28,14028.0,213.8428,213.9792,213.7519,213.9156,14028.0
2021-08-23 15:45:00,235.25,235.6,235.17,235.57,19555.0,213.8883,214.2065,213.8155,214.1792,19555.0
2021-08-23 15:50:00,235.53,235.53,235.14,235.14,26273.0,214.1429,214.1429,213.7883,213.7883,26273.0
2021-08-23 15:55:00,235.14,235.4,235.09,235.34,52628.0,213.7883,214.0247,213.7428,213.9701,52628.0
2021-08-24 09:30:00,233.2,236.0,233.2,235.77,66462.0,212.0244,214.5702,212.0244,214.3611,66462.0
2021-08-24 09:35:00,235.77,236.19,235.21,235.76,12867.0,214.3611,214.7429,213.8519,214.352,12867.0
2021-08-24 09:40:00,235.95,236.19,235.59,235.92,11098.0,214.5247,214.7429,214.1974,214.4974,11098.0
2021-08-24 09:45:00,235.66,235.7,235.37,235.62,6072.0,214.2611,214.2974,213.9974,214.2247,6072.0
2021-08-24 09:50:00,235.64,236.18,235.54,235.93,14078.0,214.2429,214.7338,214.152,214.5065,14078.0
2021-08-24 09:55:00,235.9,237.09,235.9,236.7,9634.0,214.4793,215.5612,214.4793,215.2066,9634.0
2021-08-24 10:00:00,236.81,236.81,235.83,235.97,8386.0,215.3066,215.3066,214.4156,214.5429,8386.0
2021-08-24 10:05:00,235.96,235.96,234.91,235.14,16281.0,214.5338,214.5338,213.5792,213.7883,16281.0
2021-08-24 10:10:00,235.08,235.48,235.08,235.18,18586.0,213.7337,214.0974,213.7337,213.8246,18586.0
2021-08-24 10:15:00,235.21,235.65,234.95,235.37,7538.0,213.8519,214.252,213.6155,213.9974,7538.0
2021-08-24 10:20:00,235.37,235.37,234.89,235.05,8785.0,213.9974,213.9974,213.561,213.7064,8785.0
2021-08-24 10:25:00,235.09,235.61,235.01,235.53,12010.0,213.7428,214.2156,213.6701,214.1429,12010.0
2021-08-24 10:30:00,235.58,235.71,235.05,235.21,11935.0,214.1883,214.3065,213.7064,213.8519,11935.0
2021-08-24 10:35:00,235.29,235.88,235.29,235.68,12092.0,213.9247,214.4611,213.9247,214.2792,12092.0
2021-08-24 10:40:00,235.71,235.92,235.46,235.56,10491.0,214.3065,214.4974,214.0792,214.1701,10491.0
2021-08-24 10:45:00,235.63,235.94,235.61,235.7,9955.0,214.2338,214.5156,214.2156,214.2974,9955.0
2021-08-24 10:50:00,235.76,235.89,235.36,235.4,5932.0,214.352,214.4702,213.9883,214.0247,5932.0
2021-08-24 10:55:00,235.36,235.64,235.36,235.55,7505.0,213.9883,214.2429,213.9883,214.161,7505.0
2021-08-24 11:00:00,235.55,235.67,235.44,235.54,8651.0,214.161,214.2701,214.061,214.152,8651.0
2021-08-24 11:05:00,235.54,235.64,235.39,235.39,21481.0,214.152,214.2429,214.0156,214.0156,21481.0
2021-08-24 11:10:00,235.38,235.64,235.38,235.54,10915.0,214.0065,214.2429,214.0065,214.152,10915.0
2021-08-24 11:15:00,235.54,235.71,235.43,235.53,8900.0,214.152,214.3065,214.0519,214.1429,8900.0
2021-08-24 11:20:00,235.54,235.65,235.5,235.52,3919.0,214.152,214.252,214.1156,214.1338,3919.0
2021-08-24 11:25:00,235.49,235.57,235.31,235.36,5929.0,214.1065,214.1792,213.9428,213.9883,5929.0
2021-08-24 11:30:00,235.36,235.48,235.2,235.41,7013.0,213.9883,214.0974,213.8428,214.0338,7013.0
2021-08-24 11:35:00,235.45,235.75,235.44,235.5,8475.0,214.0701,214.3429,214.061,214.1156,8475.0
2021-08-24 11:40:00,235.43,235.56,235.38,235.43,7532.0,214.0519,214.1701,214.0065,214.0519,7532.0
2021-08-24 11:45:00,235.43,235.46,235.33,235.41,5496.0,214.0519,214.0792,213.961,214.0338,5496.0
2021-08-24 11:50:00,235.41,235.51,235.29,235.46,7612.0,214.0338,214.1247,213.9247,214.0792,7612.0
2021-08-24 11:55:00,235.5,235.61,235.4,235.56,6085.0,214.1156,214.2156,214.0247,214.1701,6085.0
2021-08-24 12:00:00,235.51,235.52,235.32,235.52,3607.0,214.1247,214.1338,213.9519,214.1338,3607.0
2021-08-24 12:05:00,235.48,235.54,235.45,235.53,7495.0,214.0974,214.152,214.0701,214.1429,7495.0
2021-08-24 12:10:00,235.48,235.51,235.38,235.42,4887.0,214.0974,214.1247,214.0065,214.0428,4887.0
2021-08-24 12:15:00,235.43,235.43,235.25,235.27,4000.0,214.0519,214.0519,213.8883,213.9065,4000.0
2021-08-24 12:20:00,235.25,235.26,235.08,235.08,6460.0,213.8883,213.8974,213.7337,213.7337,6460.0
2021-08-24 12:25:00,235.07,235.07,234.82,234.87,7553.0,213.7246,213.7246,213.4973,213.5428,7553.0
2021-08-24 12:30:00,234.84,235.32,234.84,235.32,17083.0,213.5155,213.9519,213.5155,213.9519,17083.0
2021-08-24 12:35:00,235.28,235.33,234.91,235.0,25933.0,213.9156,213.961,213.5792,213.661,25933.0
2021-08-24 12:40:00,234.95,235.26,234.88,235.19,10146.0,213.6155,213.8974,213.5519,213.8337,10146.0
2021-08-24 12:45:00,235.19,235.32,235.13,235.21,10854.0,213.8337,213.9519,213.7792,213.8519,10854.0
2021-08-24 12:50:00,235.18,235.31,235.16,235.25,9939.0,213.8246,213.9428,213.8065,213.8883,9939.0
2021-08-24 12:55:00,235.27,235.28,235.05,235.06,11374.0,213.9065,213.9156,213.7064,213.7155,11374.0
2021-08-24 13:00:00,235.03,235.31,234.94,235.31,20607.0,213.6883,213.9428,213.6064,213.9428,20607.0
2021-08-24 13:05:00,235.31,235.46,235.3,235.45,6635.0,213.9428,214.0792,213.9337,214.0701,6635.0
2021-08-24 13:10:00,235.44,235.57,235.44,235.46,7517.0,214.061,214.1792,214.061,214.0792,7517.0
2021-08-24 13:15:00,235.45,235.55,235.44,235.52,5431.0,214.0701,214.161,214.061,214.1338,5431.0
2021-08-24 13:20:00,235.52,235.54,235.39,235.41,9456.0,214.1338,214.152,214.0156,214.0338,9456.0
2021-08-24 13:25:00,235.43,235.45,235.19,235.45,14454.0,214.0519,214.0701,213.8337,214.0701,14454.0
2021-08-24 13:30:00,235.47,235.71,235.47,235.71,6034.0,214.0883,214.3065,214.0883,214.3065,6034.0
2021-08-24 13:35:00,235.7,235.77,235.68,235.76,9643.0,214.2974,214.3611,214.2792,214.352,9643.0
2021-08-24 13:40:00,235.74,235.94,235.72,235.81,7477.0,214.3338,214.5156,214.3156,214.3974,7477.0
2021-08-24 13:45:00,235.76,235.76,235.63,235.65,5320.0,214.352,214.352,214.2338,214.252,5320.0
2021-08-24 13:50:00,235.65,235.67,235.52,235.65,4579.0,214.252,214.2701,214.1338,214.252,4579.0
2021-08-24 13:55:00,235.65,235.9,235.64,235.9,4969.0,214.252,214.4793,214.2429,214.4793,4969.0
2021-08-24 14:00:00,235.94,236.13,235.89,235.91,12044.0,214.5156,214.6884,214.4702,214.4884,12044.0
2021-08-24 14:05:00,235.86,235.98,235.75,235.97,3483.0,214.4429,214.552,214.3429,214.5429,3483.0
2021-08-24 14:10:00,236.0,236.04,235.89,236.02,2921.0,214.5702,214.6065,214.4702,214.5884,2921.0
2021-08-24 14:15:00,236.06,236.09,235.89,235.9,3217.0,214.6247,214.652,214.4702,214.4793,3217.0
2021-08-24 14:20:00,235.91,236.34,235.91,236.31,10657.0,214.4884,214.8793,214.4884,214.852,10657.0
2021-08-24 14:25:00,236.31,236.46,236.2,236.45,8211.0,214.852,214.9884,214.752,214.9793,8211.0
2021-08-24 14:30:00,236.43,236.56,236.4,236.44,4276.0,214.9611,215.0793,214.9339,214.9702,4276.0
2021-08-24 14:35:00,236.44,236.47,236.16,236.31,6464.0,214.9702,214.9975,214.7157,214.852,6464.0
2021-08-24 14:40:00,236.36,236.56,236.36,236.43,5101.0,214.8975,215.0793,214.8975,214.9611,5101.0
2021-08-24 14:45:00,236.39,236.55,236.39,236.51,3358.0,214.9248,215.0702,214.9248,215.0339,3358.0
2021-08-24 14:50:00,236.54,236.56,236.06,236.3,44383.0,215.0611,215.0793,214.6247,214.8429,44383.0
2021-08-24 14:55:00,236.32,236.39,235.95,235.98,2895.0,214.8611,214.9248,214.5247,214.552,2895.0
2021-08-24 15:00:00,236.03,236.07,235.82,235.95,29568.0,214.5975,214.6338,214.4065,214.5247,29568.0
2021-08-24 15:05:00,235.99,236.17,235.82,235.84,4101.0,214.5611,214.7247,214.4065,214.4247,4101.0
2021-08-24 15:10:00,235.81,235.87,235.7,235.79,5923.0,214.3974,214.452,214.2974,214.3792,5923.0
2021-08-24 15:15:00,235.76,236.12,235.74,235.94,8505.0,214.352,214.6793,214.3338,214.5156,8505.0
2021-08-24 15:20:00,235.95,235.95,235.79,235.8,4023.0,214.5247,214.5247,214.3792,214.3883,4023.0
2021-08-24 15:25:00,235.74,236.02,235.73,235.96,7118.0,214.3338,214.5884,214.3247,214.5338,7118.0
2021-08-24 15:30:00,235.93,236.03,235.73,236.03,14243.0,214.5065,214.5975,214.3247,214.5975,14243.0
2021-08-24 15:35:00,235.95,236.03,235.71,235.74,5770.0,214.5247,214.5975,214.3065,214.3338,5770.0
2021-08-24 15:40:00,235.75,235.83,235.66,235.82,10696.0,214.3429,214.4156,214.2611,214.4065,10696.0
2021-08-24 15:45:00,235.79,235.93,235.72,235.83,10421.0,214.3792,214.5065,214.3156,214.4156,10421.0
2021-08-24 15:50:00,235.79,235.83,235.65,235.76,17258.0,214.3792,214.4156,214.252,214.352,17258.0
2021-08-24 15:55:00,235.76,236.18,235.76,236.14,34787.0,214.352,214.7338,214.352,214.6975,34787.0
2021-08-25 09:30:00,236.08,236.7,235.68,236.55,20971.0,214.6429,215.2066,214.2792,215.0702,20971.0
2021-08-25 09:35:00,236.31,236.64,235.96,236.42,3513.0,214.852,215.1521,214.5338,214.952,3513.0
2021-08-25 09:40:00,236.28,236.35,235.92,236.35,3284.0,214.8248,214.8884,214.4974,214.8884,3284.0
2021-08-25 09:45:00,236.43,236.84,236.39,236.64,6154.0,214.9611,215.3339,214.9248,215.1521,6154.0
2021-08-25 09:50:00,236.76,236.78,236.45,236.49,5001.0,215.2612,215.2794,214.9793,215.0157,5001.0
2021-08-25 09:55:00,236.46,236.97,236.4,236.97,9633.0,214.9884,215.4521,214.9339,215.4521,9633.0
2021-08-25 10:00:00,236.97,237.55,236.97,237.4,9167.0,215.4521,215.9794,215.4521,215.8431,9167.0
2021-08-25 10:05:00,237.36,237.88,237.36,237.83,5270.0,215.8067,216.2795,215.8067,216.234,5270.0
2021-08-25 10:10:00,237.87,238.15,237.73,238.11,7067.0,216.2704,216.525,216.1431,216.4886,7067.0
2021-08-25 10:15:00,238.22,238.3,238.12,238.3,3647.0,216.5886,216.6613,216.4977,216.6613,3647.0
2021-08-25 10:20:00,238.25,238.55,238.16,238.53,5476.0,216.6159,216.8886,216.534,216.8704,5476.0
2021-08-25 10:25:00,238.55,238.82,238.55,238.81,4355.0,216.8886,217.1341,216.8886,217.125,4355.0
2021-08-25 10:30:00,238.86,238.88,238.72,238.79,4129.0,217.1705,217.1887,217.0432,217.1068,4129.0
2021-08-25 10:35:00,238.89,239.29,238.81,239.18,9782.0,217.1978,217.5614,217.125,217.4614,9782.0
2021-08-25 10:40:00,239.21,239.58,239.21,239.58,4784.0,217.4887,217.8251,217.4887,217.8251,4784.0
2021-08-25 10:45:00,239.58,239.69,239.38,239.69,4237.0,217.8251,217.9251,217.6433,217.9251,4237.0
2021-08-25 10:50:00,239.66,239.66,239.08,239.13,3871.0,217.8978,217.8978,217.3705,217.416,3871.0
2021-08-25 10:55:00,238.92,239.01,238.72,238.97,7160.0,217.225,217.3069,217.0432,217.2705,7160.0
2021-08-25 11:00:00,238.89,238.98,238.69,238.77,4494.0,217.1978,217.2796,217.0159,217.0887,4494.0
2021-08-25 11:05:00,238.79,238.89,238.43,238.6,4954.0,217.1068,217.1978,216.7795,216.9341,4954.0
2021-08-25 11:10:00,238.69,238.84,238.63,238.73,4082.0,217.0159,217.1523,216.9614,217.0523,4082.0
2021-08-25 11:15:00,238.65,238.7,238.25,238.4,2752.0,216.9795,217.025,216.6159,216.7523,2752.0
2021-08-25 11:20:00,238.44,238.62,238.44,238.59,4189.0,216.7886,216.9523,216.7886,216.925,4189.0
2021-08-25 11:25:00,238.54,238.58,238.43,238.57,5784.0,216.8795,216.9159,216.7795,216.9068,5784.0
2021-08-25 11:30:00,238.57,238.61,238.45,238.5,2070.0,216.9068,216.9432,216.7977,216.8432,2070.0
2021-08-25 11:35:00,238.51,238.63,238.41,238.57,5843.0,216.8523,216.9614,216.7613,216.9068,5843.0
2021-08-25 11:40:00,238.51,238.59,238.47,238.54,1927.0,216.8523,216.925,216.8159,216.8795,1927.0
2021-08-25 11:45:00,238.51,238.54,238.26,238.36,6922.0,216.8523,216.8795,216.625,216.7159,6922.0
2021-08-25 11:50:00,238.4,238.53,238.38,238.52,3108.0,216.7523,216.8704,216.7341,216.8614,3108.0
2021-08-25 11:55:00,238.53,238.85,238.53,238.85,3300.0,216.8704,217.1614,216.8704,217.1614,3300.0
2021-08-25 12:00:00,238.83,238.95,238.79,238.89,2718.0,217.1432,217.2523,217.1068,217.1978,2718.0
2021-08-25 12:05:00,238.81,239.1,238.78,239.05,2541.0,217.125,217.3887,217.0977,217.3432,2541.0
2021-08-25 12:10:00,239.02,239.09,238.81,238.9,6500.0,217.316,217.3796,217.125,217.2068,6500.0
2021-08-25 12:15:00,238.86,238.89,238.75,238.81,4160.0,217.1705,217.1978,217.0705,217.125,4160.0
2021-08-25 12:20:00,238.83,238.94,238.77,238.86,4294.0,217.1432,217.2432,217.0887,217.1705,4294.0
2021-08-25 12:25:00,238.77,238.82,238.4,238.51,3555.0,217.0887,217.1341,216.7523,216.8523,3555.0
2021-08-25 12:30:00,238.45,238.46,238.36,238.36,2992.0,216.7977,216.8068,216.7159,216.7159,2992.0
2021-08-25 12:35:00,238.36,238.44,238.2,238.36,2480.0,216.7159,216.7886,216.5704,216.7159,2480.0
2021-08-25 12:40:00,238.34,238.42,238.28,238.34,3266.0,216.6977,216.7704,216.6431,216.6977,3266.0
2021-08-25 12:45:00,238.28,238.28,238.12,238.13,2000.0,216.6431,216.6431,216.4977,216.5068,2000.0
2021-08-25 12:50:00,238.16,238.3,238.11,238.24,12327.0,216.534,216.6613,216.4886,216.6068,12327.0
2021-08-25 12:55:00,238.17,238.22,237.99,238.15,9387.0,216.5431,216.5886,216.3795,216.525,9387.0
2021-08-25 13:00:00,238.12,238.36,238.12,238.16,12074.0,216.4977,216.7159,216.4977,216.534,12074.0
2021-08-25 13:05:00,238.19,238.64,238.19,238.47,19457.0,216.5613,216.9705,216.5613,216.8159,19457.0
2021-08-25 13:10:00,238.49,238.56,238.12,238.25,4997.0,216.8341,216.8977,216.4977,216.6159,4997.0
2021-08-25 13:15:00,238.25,238.45,238.18,238.34,3728.0,216.6159,216.7977,216.5522,216.6977,3728.0
2021-08-25 13:20:00,238.34,238.59,238.34,238.49,7614.0,216.6977,216.925,216.6977,216.8341,7614.0
2021-08-25 13:25:00,238.46,238.63,238.41,238.62,5006.0,216.8068,216.9614,216.7613,216.9523,5006.0
2021-08-25 13:30:00,238.59,238.7,238.54,238.7,1757.0,216.925,217.025,216.8795,217.025,1757.0
2021-08-25 13:35:00,238.7,238.82,238.56,238.56,9708.0,217.025,217.1341,216.8977,216.8977,9708.0
2021-08-25 13:40:00,238.6,238.67,238.5,238.63,5032.0,216.9341,216.9977,216.8432,216.9614,5032.0
2021-08-25 13:45:00,238.63,238.63,238.45,238.54,4936.0,216.9614,216.9614,216.7977,216.8795,4936.0
2021-08-25 13:50:00,238.54,238.71,238.48,238.71,6994.0,216.8795,217.0341,216.825,217.0341,6994.0
2021-08-25 13:55:00,238.66,238.7,238.56,238.6,3385.0,216.9886,217.025,216.8977,216.9341,3385.0
2021-08-25 14:00:00,238.6,238.68,238.53,238.6,3602.0,216.9341,217.0068,216.8704,216.9341,3602.0
2021-08-25 14:05:00,238.58,238.68,238.46,238.64,8198.0,216.9159,217.0068,216.8068,216.9705,8198.0
2021-08-25 14:10:00,238.79,238.88,238.71,238.88,3087.0,217.1068,217.1887,217.0341,217.1887,3087.0
2021-08-25 14:15:00,238.87,239.05,238.87,238.99,5432.0,217.1796,217.3432,217.1796,217.2887,5432.0
2021-08-25 14:20:00,238.98,239.14,238.94,239.14,4000.0,217.2796,217.4251,217.2432,217.4251,4000.0
2021-08-25 14:25:00,239.13,239.15,239.0,239.01,6405.0,217.416,217.4341,217.2978,217.3069,6405.0
2021-08-25 14:30:00,238.97,239.05,238.81,238.97,7961.0,217.2705,217.3432,217.125,217.2705,7961.0
2021-08-25 14:35:00,238.96,238.96,238.74,238.75,6036.0,217.2614,217.2614,217.0614,217.0705,6036.0
2021-08-25 14:40:00,238.75,238.75,238.52,238.66,6817.0,217.0705,217.0705,216.8614,216.9886,6817.0
2021-08-25 14:45:00,238.62,238.69,238.53,238.53,2988.0,216.9523,217.0159,216.8704,216.8704,2988.0
2021-08-25 14:50:00,238.56,238.82,238.51,238.78,9857.0,216.8977,217.1341,216.8523,217.0977,9857.0
2021-08-25 14:55:00,238.79,238.91,238.74,238.75,5252.0,217.1068,217.2159,217.0614,217.0705,5252.0
2021-08-25 15:00:00,238.8,238.82,238.59,238.61,5781.0,217.1159,217.1341,216.925,216.9432,5781.0
2021-08-25 15:05:00,238.61,238.72,238.6,238.63,2379.0,216.9432,217.0432,216.9341,216.9614,2379.0
2021-08-25 15:10:00,238.56,238.6,238.5,238.51,4913.0,216.8977,216.9341,216.8432,216.8523,4913.0
2021-08-25 15:15:00,238.5,238.5,238.18,238.18,8140.0,216.8432,216.8432,216.5522,216.5522,8140.0
2021-08-25 15:20:00,238.18,238.4,238.05,238.07,15417.0,216.5522,216.7523,216.434,216.4522,15417.0
2021-08-25 15:25:00,238.11,238.52,238.1,238.34,6126.0,216.4886,216.8614,216.4795,216.6977,6126.0
2021-08-25 15:30:00,238.35,238.59,238.33,238.59,8577.0,216.7068,216.925,216.6886,216.925,8577.0
2021-08-25 15:35:00,238.63,238.77,238.59,238.64,18535.0,216.9614,217.0887,216.925,216.9705,18535.0
2021-08-25 15:40:00,238.67,238.87,238.52,238.87,33529.0,216.9977,217.1796,216.8614,217.1796,33529.0
2021-08-25 15:45:00,238.86,238.87,238.38,238.38,21433.0,217.1705,217.1796,216.7341,216.7341,21433.0
2021-08-25 15:50:00,238.43,238.76,238.35,238.75,22894.0,216.7795,217.0796,216.7068,217.0705,22894.0
2021-08-25 15:55:00,238.75,238.84,238.46,238.47,41589.0,217.0705,217.1523,216.8068,216.8159,41589.0
2021-08-26 09:30:00,238.4,238.89,237.0,238.89,28187.0,216.7523,217.1978,215.4794,217.1978,28187.0
2021-08-26 09:35:00,238.9,239.49,237.57,238.43,17799.0,217.2068,217.7433,215.9976,216.7795,17799.0
2021-08-26 09:40:00,238.28,239.34,237.74,239.11,9173.0,216.6431,217.6069,216.1522,217.3978,9173.0
2021-08-26 09:45:00,238.72,240.34,238.57,239.77,29098.0,217.0432,218.5161,216.9068,217.9978,29098.0
2021-08-26 09:50:00,239.81,239.91,239.02,239.76,6851.0,218.0342,218.1251,217.316,217.9888,6851.0
2021-08-26 09:55:00,239.56,239.75,239.07,239.75,8197.0,217.8069,217.9797,217.3614,217.9797,8197.0
2021-08-26 10:00:00,239.55,239.81,239.17,239.18,14663.0,217.7978,218.0342,217.4523,217.4614,14663.0
2021-08-26 10:05:00,239.18,239.46,239.0,239.34,6930.0,217.4614,217.716,217.2978,217.6069,6930.0
2021-08-26 10:10:00,239.31,239.36,239.12,239.14,3329.0,217.5796,217.6251,217.4069,217.4251,3329.0
2021-08-26 10:15:00,239.26,239.53,239.0,239.04,4535.0,217.5342,217.7796,217.2978,217.3341,4535.0
2021-08-26 10:20:00,239.04,239.3,238.95,239.3,5978.0,217.3341,217.5705,217.2523,217.5705,5978.0
2021-08-26 10:25:00,239.4,239.48,238.23,239.14,14836.0,217.6614,217.7342,216.5977,217.4251,14836.0
2021-08-26 10:30:00,239.21,239.33,238.8,238.8,12582.0,217.4887,217.5978,217.1159,217.1159,12582.0
2021-08-26 10:35:00,238.91,238.91,238.68,238.68,3232.0,217.2159,217.2159,217.0068,217.0068,3232.0
2021-08-26 10:40:00,238.67,239.1,238.62,239.06,10746.0,216.9977,217.3887,216.9523,217.3523,10746.0
2021-08-26 10:45:00,239.09,239.32,238.68,238.72,4127.0,217.3796,217.5887,217.0068,217.0432,4127.0
2021-08-26 10:50:00,238.69,238.69,238.4,238.49,6781.0,217.0159,217.0159,216.7523,216.8341,6781.0
2021-08-26 10:55:00,238.5,238.78,238.5,238.63,3541.0,216.8432,217.0977,216.8432,216.9614,3541.0
2021-08-26 11:00:00,238.54,238.64,238.41,238.49,1534.0,216.8795,216.9705,216.7613,216.8341,1534.0
2021-08-26 11:05:00,238.5,238.93,238.42,238.93,3396.0,216.8432,217.2341,216.7704,217.2341,3396.0
2021-08-26 11:10:00,238.92,239.31,238.81,239.12,1920.0,217.225,217.5796,217.125,217.4069,1920.0
2021-08-26 11:15:00,239.02,239.17,238.98,238.98,3816.0,217.316,217.4523,217.2796,217.2796,3816.0
2021-08-26 11:20:00,239.06,239.3,238.94,239.0,5631.0,217.3523,217.5705,217.2432,217.2978,5631.0
2021-08-26 11:25:00,239.09,239.1,238.87,238.87,2727.0,217.3796,217.3887,217.1796,217.1796,2727.0
2021-08-26 11:30:00,238.85,239.05,238.77,239.05,6122.0,217.1614,217.3432,217.0887,217.3432,6122.0
2021-08-26 11:35:00,239.02,239.37,239.01,239.37,2328.0,217.316,217.6342,217.3069,217.6342,2328.0
2021-08-26 11:40:00,239.33,239.33,239.0,239.0,1893.0,217.5978,217.5978,217.2978,217.2978,1893.0
2021-08-26 11:45:00,238.98,239.13,238.91,238.91,1696.0,217.2796,217.416,217.2159,217.2159,1696.0
2021-08-26 11:50:00,238.91,239.06,238.87,239.03,3816.0,217.2159,217.3523,217.1796,217.325,3816.0
2021-08-26 11:55:00,238.98,239.03,238.82,238.88,3351.0,217.2796,217.325,217.1341,217.1887,3351.0
2021-08-26 12:00:00,238.88,239.01,238.79,238.95,7798.0,217.1887,217.3069,217.1068,217.2523,7798.0
2021-08-26 12:05:00,238.95,238.95,238.84,238.85,3654.0,217.2523,217.2523,217.1523,217.1614,3654.0
2021-08-26 12:10:00,238.84,238.88,238.77,238.84,5804.0,217.1523,217.1887,217.0887,217.1523,5804.0
2021-08-26 12:15:00,238.84,238.94,238.74,238.83,3910.0,217.1523,217.2432,217.0614,217.1432,3910.0
2021-08-26 12:20:00,238.8,238.92,238.69,238.8,7922.0,217.1159,217.225,217.0159,217.1159,7922.0
2021-08-26 12:25:00,238.79,238.79,238.53,238.53,7434.0,217.1068,217.1068,216.8704,216.8704,7434.0
2021-08-26 12:30:00,238.6,238.62,238.29,238.38,8977.0,216.9341,216.9523,216.6522,216.7341,8977.0
2021-08-26 12:35:00,238.38,238.38,238.13,238.17,14346.0,216.7341,216.7341,216.5068,216.5431,14346.0
2021-08-26 12:40:00,238.16,238.16,237.92,238.04,5971.0,216.534,216.534,216.3158,216.4249,5971.0
2021-08-26 12:45:00,238.18,238.18,237.96,237.99,6320.0,216.5522,216.5522,216.3522,216.3795,6320.0
2021-08-26 12:50:00,237.97,238.05,237.88,237.89,4344.0,216.3613,216.434,216.2795,216.2886,4344.0
2021-08-26 12:55:00,237.98,238.04,237.73,237.99,2636.0,216.3704,216.4249,216.1431,216.3795,2636.0
2021-08-26 13:00:00,237.91,238.07,237.81,237.98,5619.0,216.3067,216.4522,216.2158,216.3704,5619.0
2021-08-26 13:05:00,238.0,238.11,237.98,237.98,6900.0,216.3886,216.4886,216.3704,216.3704,6900.0
2021-08-26 13:10:00,238.01,238.05,237.89,238.05,6635.0,216.3977,216.434,216.2886,216.434,6635.0
2021-08-26 13:15:00,238.05,238.17,237.93,238.08,7295.0,216.434,216.5431,216.3249,216.4613,7295.0
2021-08-26 13:20:00,238.14,238.14,237.88,237.98,6181.0,216.5159,216.5159,216.2795,216.3704,6181.0
2021-08-26 13:25:00,237.94,238.09,237.9,238.06,6914.0,216.334,216.4704,216.2977,216.4431,6914.0
2021-08-26 13:30:00,238.06,238.09,237.93,237.98,6906.0,216.4431,216.4704,216.3249,216.3704,6906.0
2021-08-26 13:35:00,238.0,238.04,237.9,237.98,3695.0,216.3886,216.4249,216.2977,216.3704,3695.0
2021-08-26 13:40:00,237.99,238.03,237.92,238.02,5498.0,216.3795,216.4158,216.3158,216.4068,5498.0
2021-08-26 13:45:00,237.99,237.99,237.84,237.84,2600.0,216.3795,216.3795,216.2431,216.2431,2600.0
2021-08-26 13:50:00,237.89,237.95,237.83,237.91,2326.0,216.2886,216.3431,216.234,216.3067,2326.0
2021-08-26 13:55:00,237.96,238.11,237.93,237.95,7033.0,216.3522,216.4886,216.3249,216.3431,7033.0
2021-08-26 14:00:00,237.92,238.0,237.76,237.84,9617.0,216.3158,216.3886,216.1704,216.2431,9617.0
2021-08-26 14:05:00,237.76,237.76,237.39,237.4,2143.0,216.1704,216.1704,215.834,215.8431,2143.0
2021-08-26 14:10:00,237.4,237.6,237.3,237.56,9467.0,215.8431,216.0249,215.7521,215.9885,9467.0
2021-08-26 14:15:00,237.5,237.64,237.5,237.54,3627.0,215.934,216.0613,215.934,215.9703,3627.0
2021-08-26 14:20:00,237.52,237.69,237.48,237.48,5375.0,215.9522,216.1067,215.9158,215.9158,5375.0
2021-08-26 14:25:00,237.49,237.55,237.21,237.21,4453.0,215.9249,215.9794,215.6703,215.6703,4453.0
2021-08-26 14:30:00,237.23,237.42,237.13,237.39,10637.0,215.6885,215.8612,215.5976,215.834,10637.0
2021-08-26 14:35:00,237.43,237.51,237.37,237.39,5311.0,215.8703,215.9431,215.8158,215.834,5311.0
2021-08-26 14:40:00,237.39,237.5,237.28,237.35,4851.0,215.834,215.934,215.734,215.7976,4851.0
2021-08-26 14:45:00,237.35,237.53,237.23,237.24,7149.0,215.7976,215.9613,215.6885,215.6976,7149.0
2021-08-26 14:50:00,237.28,237.45,237.23,237.45,5556.0,215.734,215.8885,215.6885,215.8885,5556.0
2021-08-26 14:55:00,237.44,237.44,237.13,237.13,6435.0,215.8794,215.8794,215.5976,215.5976,6435.0
2021-08-26 15:00:00,237.14,237.2,236.97,237.17,5944.0,215.6067,215.6612,215.4521,215.6339,5944.0
2021-08-26 15:05:00,237.19,237.19,236.84,237.08,11991.0,215.6521,215.6521,215.3339,215.5521,11991.0
2021-08-26 15:10:00,237.06,237.09,236.9,236.96,15186.0,215.5339,215.5612,215.3885,215.443,15186.0
2021-08-26 15:15:00,236.99,237.23,236.88,237.22,20384.0,215.4703,215.6885,215.3703,215.6794,20384.0
2021-08-26 15:20:00,237.21,237.25,237.07,237.15,13727.0,215.6703,215.7067,215.543,215.6158,13727.0
2021-08-26 15:25:00,237.1,237.17,236.86,236.93,9696.0,215.5703,215.6339,215.3521,215.4157,9696.0
2021-08-26 15:30:00,236.91,237.09,236.66,237.08,22937.0,215.3975,215.5612,215.1702,215.5521,22937.0
2021-08-26 15:35:00,237.09,237.18,236.8,236.91,16096.0,215.5612,215.643,215.2975,215.3975,16096.0
2021-08-26 15:40:00,236.91,237.02,236.87,236.91,11574.0,215.3975,215.4976,215.3612,215.3975,11574.0
2021-08-26 15:45:00,236.91,236.98,236.64,236.64,14096.0,215.3975,215.4612,215.1521,215.1521,14096.0
2021-08-26 15:50:00,236.66,237.03,236.66,236.91,27232.0,215.1702,215.5067,215.1702,215.3975,27232.0
2021-08-26 15:55:00,236.88,237.14,236.84,236.96,75416.0,215.3703,215.6067,215.3339,215.443,75416.0
2021-08-27 09:30:00,238.12,238.41,237.01,238.25,19025.0,216.4977,216.7613,215.4885,216.6159,19025.0
2021-08-27 09:35:00,237.86,238.05,237.48,237.85,2435.0,216.2613,216.434,215.9158,216.2522,2435.0
2021-08-27 09:40:00,237.84,238.16,237.52,237.84,5928.0,216.2431,216.534,215.9522,216.2431,5928.0
2021-08-27 09:45:00,238.07,238.64,237.84,237.86,5182.0,216.4522,216.9705,216.2431,216.2613,5182.0
2021-08-27 09:50:00,237.7,239.28,237.7,238.99,14917.0,216.1158,217.5523,216.1158,217.2887,14917.0
2021-08-27 09:55:00,238.99,239.68,238.92,239.67,18073.0,217.2887,217.916,217.225,217.9069,18073.0
2021-08-27 10:00:00,239.51,239.57,238.87,239.22,11060.0,217.7615,217.816,217.1796,217.4978,11060.0
2021-08-27 10:05:00,239.37,239.41,239.09,239.18,4106.0,217.6342,217.6705,217.3796,217.4614,4106.0
2021-08-27 10:10:00,239.17,239.48,238.83,238.83,4950.0,217.4523,217.7342,217.1432,217.1432,4950.0
2021-08-27 10:15:00,238.82,238.82,238.06,238.22,7240.0,217.1341,217.1341,216.4431,216.5886,7240.0
2021-08-27 10:20:00,238.42,238.71,238.27,238.52,6670.0,216.7704,217.0341,216.6341,216.8614,6670.0
2021-08-27 10:25:00,238.6,238.71,238.45,238.54,3103.0,216.9341,217.0341,216.7977,216.8795,3103.0
2021-08-27 10:30:00,238.66,238.73,238.41,238.45,7663.0,216.9886,217.0523,216.7613,216.7977,7663.0
2021-08-27 10:35:00,238.59,238.83,238.53,238.83,5206.0,216.925,217.1432,216.8704,217.1432,5206.0
2021-08-27 10:40:00,238.88,239.03,238.83,238.97,4479.0,217.1887,217.325,217.1432,217.2705,4479.0
2021-08-27 10:45:00,238.94,239.24,238.89,239.24,4023.0,217.2432,217.516,217.1978,217.516,4023.0
2021-08-27 10:50:00,239.21,239.49,239.08,239.49,7957.0,217.4887,217.7433,217.3705,217.7433,7957.0
2021-08-27 10:55:00,239.44,239.54,239.18,239.21,6829.0,217.6978,217.7887,217.4614,217.4887,6829.0
2021-08-27 11:00:00,239.21,239.24,238.79,239.01,10226.0,217.4887,217.516,217.1068,217.3069,10226.0
2021-08-27 11:05:00,239.01,239.38,238.97,239.34,6392.0,217.3069,217.6433,217.2705,217.6069,6392.0
2021-08-27 11:10:00,239.33,239.67,239.26,239.62,9557.0,217.5978,217.9069,217.5342,217.8615,9557.0
2021-08-27 11:15:00,239.62,239.85,239.56,239.78,10427.0,217.8615,218.0706,217.8069,218.0069,10427.0
2021-08-27 11:20:00,239.82,239.84,239.5,239.6,9052.0,218.0433,218.0615,217.7524,217.8433,9052.0
2021-08-27 11:25:00,239.59,239.74,239.49,239.51,5321.0,217.8342,217.9706,217.7433,217.7615,5321.0
2021-08-27 11:30:00,239.53,239.62,239.45,239.55,6688.0,217.7796,217.8615,217.7069,217.7978,6688.0
2021-08-27 11:35:00,239.59,239.76,239.52,239.76,3906.0,217.8342,217.9888,217.7705,217.9888,3906.0
2021-08-27 11:40:00,239.76,239.98,239.73,239.74,10194.0,217.9888,218.1888,217.9615,217.9706,10194.0
2021-08-27 11:45:00,239.76,240.0,239.76,239.85,6742.0,217.9888,218.207,217.9888,218.0706,6742.0
2021-08-27 11:50:00,239.87,240.11,239.86,240.05,11089.0,218.0888,218.307,218.0797,218.2524,11089.0
2021-08-27 11:55:00,240.0,240.08,239.87,239.88,10725.0,218.207,218.2797,218.0888,218.0979,10725.0
2021-08-27 12:00:00,239.98,240.2,239.65,239.65,6771.0,218.1888,218.3888,217.8887,217.8887,6771.0
2021-08-27 12:05:00,239.69,239.81,239.56,239.69,6952.0,217.9251,218.0342,217.8069,217.9251,6952.0
2021-08-27 12:10:00,239.69,239.75,239.6,239.64,6028.0,217.9251,217.9797,217.8433,217.8797,6028.0
2021-08-27 12:15:00,239.64,239.8,239.62,239.7,5638.0,217.8797,218.0251,217.8615,217.9342,5638.0
2021-08-27 12:20:00,239.61,239.74,239.6,239.73,4222.0,217.8524,217.9706,217.8433,217.9615,4222.0
2021-08-27 12:25:00,239.63,239.85,239.6,239.85,8419.0,217.8706,218.0706,217.8433,218.0706,8419.0
2021-08-27 12:30:00,239.79,239.98,239.78,239.82,5863.0,218.016,218.1888,218.0069,218.0433,5863.0
2021-08-27 12:35:00,239.86,239.92,239.77,239.81,3887.0,218.0797,218.1342,217.9978,218.0342,3887.0
2021-08-27 12:40:00,239.85,239.96,239.79,239.87,8334.0,218.0706,218.1706,218.016,218.0888,8334.0
2021-08-27 12:45:00,239.89,239.95,239.87,239.95,2659.0,218.107,218.1615,218.0888,218.1615,2659.0
2021-08-27 12:50:00,239.84,239.93,239.64,239.86,5614.0,218.0615,218.1433,217.8797,218.0797,5614.0
2021-08-27 12:55:00,239.84,239.94,239.82,239.83,1751.0,218.0615,218.1524,218.0433,218.0524,1751.0
2021-08-27 13:00:00,239.81,239.9,239.63,239.89,4471.0,218.0342,218.116,217.8706,218.107,4471.0
2021-08-27 13:05:00,239.87,240.18,239.86,240.16,6632.0,218.0888,218.3706,218.0797,218.3524,6632.0
2021-08-27 13:10:00,240.16,240.43,240.15,240.43,5092.0,218.3524,218.5979,218.3433,218.5979,5092.0
2021-08-27 13:15:00,240.43,240.48,240.34,240.38,7707.0,218.5979,218.6434,218.5161,218.5525,7707.0
2021-08-27 13:20:00,240.4,240.41,240.22,240.4,6583.0,218.5706,218.5797,218.407,218.5706,6583.0
2021-08-27 13:25:00,240.35,240.92,240.35,240.92,15230.0,218.5252,219.0434,218.5252,219.0434,15230.0
2021-08-27 13:30:00,240.87,241.27,240.66,241.09,24108.0,218.998,219.3616,218.807,219.198,24108.0
2021-08-27 13:35:00,241.04,241.1,240.65,240.87,10807.0,219.1525,219.2071,218.7979,218.998,10807.0
2021-08-27 13:40:00,240.89,241.09,240.82,241.08,5291.0,219.0161,219.198,218.9525,219.1889,5291.0
2021-08-27 13:45:00,241.09,241.48,241.03,241.34,7735.0,219.198,219.5526,219.1434,219.4253,7735.0
2021-08-27 13:50:00,241.34,241.44,241.12,241.32,7811.0,219.4253,219.5162,219.2253,219.4071,7811.0
2021-08-27 13:55:00,241.34,241.41,241.17,241.36,3027.0,219.4253,219.4889,219.2707,219.4435,3027.0
2021-08-27 14:00:00,241.33,241.46,241.19,241.19,8235.0,219.4162,219.5344,219.2889,219.2889,8235.0
2021-08-27 14:05:00,241.27,241.3,241.05,241.1,3405.0,219.3616,219.3889,219.1616,219.2071,3405.0
2021-08-27 14:10:00,241.08,241.44,241.06,241.36,7668.0,219.1889,219.5162,219.1707,219.4435,7668.0
2021-08-27 14:15:00,241.36,241.41,241.25,241.37,3679.0,219.4435,219.4889,219.3435,219.4526,3679.0
2021-08-27 14:20:00,241.35,241.51,241.19,241.45,6818.0,219.4344,219.5798,219.2889,219.5253,6818.0
2021-08-27 14:25:00,241.35,241.38,241.25,241.38,5263.0,219.4344,219.4617,219.3435,219.4617,5263.0
2021-08-27 14:30:00,241.34,241.42,241.22,241.31,5403.0,219.4253,219.498,219.3162,219.398,5403.0
2021-08-27 14:35:00,241.31,241.39,241.25,241.36,5905.0,219.398,219.4707,219.3435,219.4435,5905.0
2021-08-27 14:40:00,241.33,241.34,241.17,241.27,4900.0,219.4162,219.4253,219.2707,219.3616,4900.0
2021-08-27 14:45:00,241.21,241.27,241.14,241.2,5318.0,219.3071,219.3616,219.2434,219.298,5318.0
2021-08-27 14:50:00,241.21,241.23,241.05,241.13,6323.0,219.3071,219.3253,219.1616,219.2344,6323.0
2021-08-27 14:55:00,241.11,241.31,241.1,241.2,5585.0,219.2162,219.398,219.2071,219.298,5585.0
2021-08-27 15:00:00,241.2,241.53,241.2,241.44,8795.0,219.298,219.598,219.298,219.5162,8795.0
2021-08-27 15:05:00,241.43,241.47,241.28,241.34,8439.0,219.5071,219.5435,219.3707,219.4253,8439.0
2021-08-27 15:10:00,241.34,241.65,241.34,241.64,7602.0,219.4253,219.7071,219.4253,219.698,7602.0
2021-08-27 15:15:00,241.68,241.73,241.45,241.51,6282.0,219.7344,219.7799,219.5253,219.5798,6282.0
2021-08-27 15:20:00,241.39,241.61,241.39,241.49,7918.0,219.4707,219.6708,219.4707,219.5617,7918.0
2021-08-27 15:25:00,241.49,241.53,241.33,241.35,4181.0,219.5617,219.598,219.4162,219.4344,4181.0
2021-08-27 15:30:00,241.33,241.39,241.23,241.38,9364.0,219.4162,219.4707,219.3253,219.4617,9364.0
2021-08-27 15:35:00,241.37,241.42,241.12,241.23,10843.0,219.4526,219.498,219.2253,219.3253,10843.0
2021-08-27 15:40:00,241.25,241.3,241.07,241.3,11860.0,219.3435,219.3889,219.1798,219.3889,11860.0
2021-08-27 15:45:00,241.28,241.32,240.84,240.84,13082.0,219.3707,219.4071,218.9707,218.9707,13082.0
2021-08-27 15:50:00,240.84,241.04,240.42,240.42,22267.0,218.9707,219.1525,218.5888,218.5888,22267.0
2021-08-27 15:55:00,240.44,240.58,240.24,240.35,67304.0,218.607,218.7343,218.4252,218.5252,67304.0
2021-08-30 09:30:00,241.09,241.62,240.32,240.73,30021.0,219.198,219.6799,218.4979,218.8707,30021.0
2021-08-30 09:35:00,240.0,240.0,239.65,239.75,1150.0,218.207,218.207,217.8887,217.9797,1150.0
2021-08-30 09:40:00,239.27,239.27,238.48,238.48,2286.0,217.5433,217.5433,216.825,216.825,2286.0
2021-08-30 09:45:00,238.38,239.0,238.38,238.95,2086.0,216.7341,217.2978,216.7341,217.2523,2086.0
2021-08-30 09:50:00,239.12,239.25,238.54,238.59,3385.0,217.4069,217.5251,216.8795,216.925,3385.0
2021-08-30 09:55:00,238.42,238.65,238.21,238.39,2329.0,216.7704,216.9795,216.5795,216.7432,2329.0
2021-08-30 10:00:00,238.24,238.31,237.81,237.81,2200.0,216.6068,216.6704,216.2158,216.2158,2200.0
2021-08-30 10:05:00,237.93,238.64,237.91,238.43,4550.0,216.3249,216.9705,216.3067,216.7795,4550.0
2021-08-30 10:10:00,238.45,238.45,237.69,237.79,5708.0,216.7977,216.7977,216.1067,216.1976,5708.0
2021-08-30 10:15:00,237.85,237.86,237.22,237.77,6056.0,216.2522,216.2613,215.6794,216.1795,6056.0
2021-08-30 10:20:00,237.71,238.07,237.67,238.02,1645.0,216.1249,216.4522,216.0885,216.4068,1645.0
2021-08-30 10:25:00,238.02,238.3,237.88,238.29,2494.0,216.4068,216.6613,216.2795,216.6522,2494.0
2021-08-30 10:30:00,238.4,238.5,238.34,238.47,2310.0,216.7523,216.8432,216.6977,216.8159,2310.0
2021-08-30 10:35:00,238.54,238.87,238.39,238.87,6274.0,216.8795,217.1796,216.7432,217.1796,6274.0
2021-08-30 10:40:00,238.89,238.94,238.58,238.64,3423.0,217.1978,217.2432,216.9159,216.9705,3423.0
2021-08-30 10:45:00,238.64,238.77,238.51,238.76,4003.0,216.9705,217.0887,216.8523,217.0796,4003.0
2021-08-30 10:50:00,238.78,239.1,238.72,239.0,5098.0,217.0977,217.3887,217.0432,217.2978,5098.0
2021-08-30 10:55:00,239.0,239.02,238.68,238.71,2736.0,217.2978,217.316,217.0068,217.0341,2736.0
2021-08-30 11:00:00,238.76,238.76,238.54,238.74,5212.0,217.0796,217.0796,216.8795,217.0614,5212.0
2021-08-30 11:05:00,238.67,238.86,238.54,238.83,2928.0,216.9977,217.1705,216.8795,217.1432,2928.0
2021-08-30 11:10:00,238.8,239.08,238.8,239.08,3302.0,217.1159,217.3705,217.1159,217.3705,3302.0
2021-08-30 11:15:00,238.9,239.1,238.84,238.97,7411.0,217.2068,217.3887,217.1523,217.2705,7411.0
2021-08-30 11:20:00,238.99,239.06,238.82,238.84,2301.0,217.2887,217.3523,217.1341,217.1523,2301.0
2021-08-30 11:25:00,238.88,239.01,238.82,238.9,8710.0,217.1887,217.3069,217.1341,217.2068,8710.0
2021-08-30 11:30:00,238.96,239.3,238.96,239.3,4595.0,217.2614,217.5705,217.2614,217.5705,4595.0
2021-08-30 11:35:00,239.33,239.33,239.08,239.19,2356.0,217.5978,217.5978,217.3705,217.4705,2356.0
2021-08-30 11:40:00,239.11,239.37,239.11,239.25,6406.0,217.3978,217.6342,217.3978,217.5251,6406.0
2021-08-30 11:45:00,239.23,239.25,239.02,239.14,6221.0,217.5069,217.5251,217.316,217.4251,6221.0
2021-08-30 11:50:00,239.11,239.4,239.11,239.38,3000.0,217.3978,217.6614,217.3978,217.6433,3000.0
2021-08-30 11:55:00,239.39,239.61,239.35,239.61,5850.0,217.6524,217.8524,217.616,217.8524,5850.0
2021-08-30 12:00:00,239.59,239.92,239.59,239.9,5686.0,217.8342,218.1342,217.8342,218.116,5686.0
2021-08-30 12:05:00,239.84,240.07,239.8,240.0,16532.0,218.0615,218.2706,218.0251,218.207,16532.0
2021-08-30 12:10:00,240.01,240.29,239.95,239.95,33357.0,218.2161,218.4706,218.1615,218.1615,33357.0
2021-08-30 12:15:00,239.97,240.16,239.51,239.51,15678.0,218.1797,218.3524,217.7615,217.7615,15678.0
2021-08-30 12:20:00,239.47,239.74,239.46,239.65,6656.0,217.7251,217.9706,217.716,217.8887,6656.0
2021-08-30 12:25:00,239.69,239.91,239.69,239.8,11114.0,217.9251,218.1251,217.9251,218.0251,11114.0
2021-08-30 12:30:00,239.8,239.81,239.5,239.5,11250.0,218.0251,218.0342,217.7524,217.7524,11250.0
2021-08-30 12:35:00,239.55,239.61,239.43,239.55,6091.0,217.7978,217.8524,217.6887,217.7978,6091.0
2021-08-30 12:40:00,239.51,239.91,239.41,239.9,13122.0,217.7615,218.1251,217.6705,218.116,13122.0
2021-08-30 12:45:00,239.85,239.93,239.73,239.93,2322.0,218.0706,218.1433,217.9615,218.1433,2322.0
2021-08-30 12:50:00,240.0,240.13,239.99,240.04,1530.0,218.207,218.3252,218.1979,218.2433,1530.0
2021-08-30 12:55:00,239.96,239.99,239.81,239.99,3228.0,218.1706,218.1979,218.0342,218.1979,3228.0
2021-08-30 13:00:00,239.93,240.04,239.87,239.93,1920.0,218.1433,218.2433,218.0888,218.1433,1920.0
2021-08-30 13:05:00,239.91,240.21,239.91,240.1,4100.0,218.1251,218.3979,218.1251,218.2979,4100.0
2021-08-30 13:10:00,240.15,240.55,240.15,240.53,5951.0,218.3433,218.707,218.3433,218.6888,5951.0
2021-08-30 13:15:00,240.54,240.54,239.97,240.06,2820.0,218.6979,218.6979,218.1797,218.2615,2820.0
2021-08-30 13:20:00,240.03,240.07,239.88,239.93,2647.0,218.2342,218.2706,218.0979,218.1433,2647.0
2021-08-30 13:25:00,239.92,239.92,239.74,239.82,950.0,218.1342,218.1342,217.9706,218.0433,950.0
2021-08-30 13:30:00,239.81,239.83,239.74,239.76,4502.0,218.0342,218.0524,217.9706,217.9888,4502.0
2021-08-30 13:35:00,239.75,239.76,239.61,239.7,2976.0,217.9797,217.9888,217.8524,217.9342,2976.0
2021-08-30 13:40:00,239.65,239.82,239.65,239.65,3018.0,217.8887,218.0433,217.8887,217.8887,3018.0
2021-08-30 13:45:00,239.72,239.76,239.49,239.5,2230.0,217.9524,217.9888,217.7433,217.7524,2230.0
2021-08-30 13:50:00,239.43,239.66,239.43,239.59,3200.0,217.6887,217.8978,217.6887,217.8342,3200.0
2021-08-30 13:55:00,239.66,239.78,239.65,239.69,4645.0,217.8978,218.0069,217.8887,217.9251,4645.0
2021-08-30 14:00:00,239.69,239.7,239.56,239.61,3072.0,217.9251,217.9342,217.8069,217.8524,3072.0
2021-08-30 14:05:00,239.62,239.66,239.51,239.51,1818.0,217.8615,217.8978,217.7615,217.7615,1818.0
2021-08-30 14:10:00,239.52,239.59,239.43,239.43,1806.0,217.7705,217.8342,217.6887,217.6887,1806.0
2021-08-30 14:15:00,239.41,239.48,239.28,239.28,6634.0,217.6705,217.7342,217.5523,217.5523,6634.0
2021-08-30 14:20:00,239.26,239.33,239.24,239.28,1200.0,217.5342,217.5978,217.516,217.5523,1200.0
2021-08-30 14:25:00,239.21,239.42,239.21,239.39,2600.0,217.4887,217.6796,217.4887,217.6524,2600.0
2021-08-30 14:30:00,239.33,239.33,239.03,239.12,2376.0,217.5978,217.5978,217.325,217.4069,2376.0
2021-08-30 14:35:00,239.16,239.51,239.16,239.29,11684.0,217.4432,217.7615,217.4432,217.5614,11684.0
2021-08-30 14:40:00,239.35,239.6,239.35,239.58,1859.0,217.616,217.8433,217.616,217.8251,1859.0
2021-08-30 14:45:00,239.51,239.54,239.5,239.53,1536.0,217.7615,217.7887,217.7524,217.7796,1536.0
2021-08-30 14:50:00,239.53,239.62,239.53,239.56,2267.0,217.7796,217.8615,217.7796,217.8069,2267.0
2021-08-30 14:55:00,239.57,239.59,239.38,239.46,4168.0,217.816,217.8342,217.6433,217.716,4168.0
2021-08-30 15:00:00,239.48,239.68,239.41,239.68,4904.0,217.7342,217.916,217.6705,217.916,4904.0
2021-08-30 15:05:00,239.65,239.72,239.6,239.66,2950.0,217.8887,217.9524,217.8433,217.8978,2950.0
2021-08-30 15:10:00,239.66,239.66,239.45,239.46,3251.0,217.8978,217.8978,217.7069,217.716,3251.0
2021-08-30 15:15:00,239.4,239.5,239.35,239.5,4602.0,217.6614,217.7524,217.616,217.7524,4602.0
2021-08-30 15:20:00,239.52,239.58,239.45,239.47,3803.0,217.7705,217.8251,217.7069,217.7251,3803.0
2021-08-30 15:25:00,239.47,239.6,239.43,239.45,3442.0,217.7251,217.8433,217.6887,217.7069,3442.0
2021-08-30 15:30:00,239.39,239.41,239.22,239.24,4130.0,217.6524,217.6705,217.4978,217.516,4130.0
2021-08-30 15:35:00,239.19,239.26,239.03,239.22,3592.0,217.4705,217.5342,217.325,217.4978,3592.0
2021-08-30 15:40:00,239.14,239.44,239.13,239.16,8971.0,217.4251,217.6978,217.416,217.4432,8971.0
2021-08-30 15:45:00,239.12,239.19,238.93,239.01,7411.0,217.4069,217.4705,217.2341,217.3069,7411.0
2021-08-30 15:50:00,238.96,238.99,238.82,238.9,12659.0,217.2614,217.2887,217.1341,217.2068,12659.0
2021-08-30 15:55:00,238.9,238.99,238.55,238.62,46110.0,217.2068,217.2887,216.8886,216.9523,46110.0
2021-08-31 09:30:00,238.69,238.76,237.83,238.03,24021.0,217.0159,217.0796,216.234,216.4158,24021.0
2021-08-31 09:35:00,238.31,238.86,238.25,238.25,1651.0,216.6704,217.1705,216.6159,216.6159,1651.0
2021-08-31 09:40:00,238.2,238.23,237.65,237.65,2401.0,216.5704,216.5977,216.0704,216.0704,2401.0
2021-08-31 09:45:00,237.57,237.58,236.8,237.08,3070.0,215.9976,216.0067,215.2975,215.5521,3070.0
2021-08-31 09:50:00,237.13,237.15,236.76,237.01,5451.0,215.5976,215.6158,215.2612,215.4885,5451.0
2021-08-31 09:55:00,237.01,237.04,236.56,236.83,3706.0,215.4885,215.5157,215.0793,215.3248,3706.0
2021-08-31 10:00:00,236.73,236.87,236.47,236.66,7544.0,215.2339,215.3612,214.9975,215.1702,7544.0
2021-08-31 10:05:00,236.82,236.82,236.37,236.65,3607.0,215.3157,215.3157,214.9066,215.1612,3607.0
2021-08-31 10:10:00,236.7,236.9,236.56,236.7,5802.0,215.2066,215.3885,215.0793,215.2066,5802.0
2021-08-31 10:15:00,236.93,237.35,236.93,237.05,3124.0,215.4157,215.7976,215.4157,215.5248,3124.0
2021-08-31 10:20:00,236.96,236.96,236.5,236.52,3069.0,215.443,215.443,215.0248,215.043,3069.0
2021-08-31 10:25:00,236.43,236.47,236.16,236.35,2323.0,214.9611,214.9975,214.7157,214.8884,2323.0
2021-08-31 10:30:00,236.49,236.51,236.09,236.11,7101.0,215.0157,215.0339,214.652,214.6702,7101.0
2021-08-31 10:35:00,236.0,236.1,235.76,236.09,5734.0,214.5702,214.6611,214.352,214.652,5734.0
2021-08-31 10:40:00,236.12,236.17,235.86,236.04,4848.0,214.6793,214.7247,214.4429,214.6065,4848.0
2021-08-31 10:45:00,236.07,236.59,235.98,236.55,6595.0,214.6338,215.1066,214.552,215.0702,6595.0
2021-08-31 10:50:00,236.55,236.55,236.2,236.39,6558.0,215.0702,215.0702,214.752,214.9248,6558.0
2021-08-31 10:55:00,236.32,236.47,236.14,236.3,2601.0,214.8611,214.9975,214.6975,214.8429,2601.0
2021-08-31 11:00:00,236.31,236.52,235.8,235.89,2459.0,214.852,215.043,214.3883,214.4702,2459.0
2021-08-31 11:05:00,235.97,236.25,235.97,236.15,3861.0,214.5429,214.7975,214.5429,214.7066,3861.0
2021-08-31 11:10:00,236.06,236.34,236.05,236.34,2388.0,214.6247,214.8793,214.6156,214.8793,2388.0
2021-08-31 11:15:00,236.51,236.87,236.5,236.87,2809.0,215.0339,215.3612,215.0248,215.3612,2809.0
2021-08-31 11:20:00,236.91,236.96,236.74,236.74,2822.0,215.3975,215.443,215.243,215.243,2822.0
2021-08-31 11:25:00,236.58,237.22,236.58,237.16,8400.0,215.0975,215.6794,215.0975,215.6248,8400.0
2021-08-31 11:30:00,237.2,237.67,237.2,237.53,5078.0,215.6612,216.0885,215.6612,215.9613,5078.0
2021-08-31 11:35:00,237.57,237.61,237.23,237.23,2354.0,215.9976,216.034,215.6885,215.6885,2354.0
2021-08-31 11:40:00,237.15,237.17,237.04,237.09,4214.0,215.6158,215.6339,215.5157,215.5612,4214.0
2021-08-31 11:45:00,237.1,237.32,237.1,237.25,2310.0,215.5703,215.7703,215.5703,215.7067,2310.0
2021-08-31 11:50:00,237.22,237.22,236.96,237.07,2110.0,215.6794,215.6794,215.443,215.543,2110.0
2021-08-31 11:55:00,237.0,237.16,236.99,237.16,3710.0,215.4794,215.6248,215.4703,215.6248,3710.0
2021-08-31 12:00:00,237.12,237.3,237.05,237.14,4304.0,215.5885,215.7521,215.5248,215.6067,4304.0
2021-08-31 12:05:00,237.32,237.35,237.03,237.1,2021.0,215.7703,215.7976,215.5067,215.5703,2021.0
2021-08-31 12:10:00,237.06,237.06,236.81,237.02,6115.0,215.5339,215.5339,215.3066,215.4976,6115.0
2021-08-31 12:15:00,237.07,237.42,237.03,237.32,5914.0,215.543,215.8612,215.5067,215.7703,5914.0
2021-08-31 12:20:00,237.39,237.43,237.25,237.29,2107.0,215.834,215.8703,215.7067,215.743,2107.0
2021-08-31 12:25:00,237.07,237.18,237.01,237.15,2317.0,215.543,215.643,215.4885,215.6158,2317.0
2021-08-31 12:30:00,237.1,237.15,236.99,237.1,1900.0,215.5703,215.6158,215.4703,215.5703,1900.0
2021-08-31 12:35:00,237.11,237.16,236.8,236.86,1520.0,215.5794,215.6248,215.2975,215.3521,1520.0
2021-08-31 12:40:00,236.84,236.91,236.73,236.8,8542.0,215.3339,215.3975,215.2339,215.2975,8542.0
2021-08-31 12:45:00,236.78,236.78,236.42,236.46,7082.0,215.2794,215.2794,214.952,214.9884,7082.0
2021-08-31 12:50:00,236.42,236.89,236.42,236.82,6897.0,214.952,215.3794,214.952,215.3157,6897.0
2021-08-31 12:55:00,236.89,236.92,236.82,236.84,1119.0,215.3794,215.4066,215.3157,215.3339,1119.0
2021-08-31 13:00:00,236.74,236.74,236.63,236.71,2072.0,215.243,215.243,215.143,215.2157,2072.0
2021-08-31 13:05:00,236.73,236.82,236.61,236.68,3856.0,215.2339,215.3157,215.1248,215.1884,3856.0
2021-08-31 13:10:00,236.7,236.84,236.65,236.7,2900.0,215.2066,215.3339,215.1612,215.2066,2900.0
2021-08-31 13:15:00,236.69,236.69,236.47,236.57,3567.0,215.1975,215.1975,214.9975,215.0884,3567.0
2021-08-31 13:20:00,236.6,236.63,236.3,236.33,2303.0,215.1157,215.143,214.8429,214.8702,2303.0
2021-08-31 13:25:00,236.39,236.41,236.18,236.36,2836.0,214.9248,214.943,214.7338,214.8975,2836.0
2021-08-31 13:30:00,236.27,236.27,235.98,236.15,2470.0,214.8157,214.8157,214.552,214.7066,2470.0
2021-08-31 13:35:00,236.08,236.09,235.9,235.97,1464.0,214.6429,214.652,214.4793,214.5429,1464.0
2021-08-31 13:40:00,235.98,235.98,235.84,235.84,1000.0,214.552,214.552,214.4247,214.4247,1000.0
2021-08-31 13:45:00,235.8,235.89,235.78,235.78,1500.0,214.3883,214.4702,214.3702,214.3702,1500.0
2021-08-31 13:50:00,235.77,235.78,235.62,235.69,3615.0,214.3611,214.3702,214.2247,214.2883,3615.0
2021-08-31 13:55:00,235.62,235.86,235.6,235.81,1816.0,214.2247,214.4429,214.2065,214.3974,1816.0
2021-08-31 14:00:00,235.87,235.92,235.68,235.76,2185.0,214.452,214.4974,214.2792,214.352,2185.0
2021-08-31 14:05:00,235.71,235.74,235.52,235.56,2381.0,214.3065,214.3338,214.1338,214.1701,2381.0
2021-08-31 14:10:00,235.58,235.67,235.5,235.66,2805.0,214.1883,214.2701,214.1156,214.2611,2805.0
2021-08-31 14:15:00,235.69,235.75,235.44,235.44,1624.0,214.2883,214.3429,214.061,214.061,1624.0
2021-08-31 14:20:00,235.53,235.62,235.46,235.53,4704.0,214.1429,214.2247,214.0792,214.1429,4704.0
2021-08-31 14:25:00,235.62,235.71,235.52,235.52,1364.0,214.2247,214.3065,214.1338,214.1338,1364.0
2021-08-31 14:30:00,235.53,235.63,235.48,235.56,3077.0,214.1429,214.2338,214.0974,214.1701,3077.0
2021-08-31 14:35:00,235.52,235.7,235.52,235.67,1119.0,214.1338,214.2974,214.1338,214.2701,1119.0
2021-08-31 14:40:00,235.62,235.67,235.51,235.53,1568.0,214.2247,214.2701,214.1247,214.1429,1568.0
2021-08-31 14:45:00,235.57,235.57,235.38,235.39,2447.0,214.1792,214.1792,214.0065,214.0156,2447.0
2021-08-31 14:50:00,235.45,235.49,235.4,235.4,1308.0,214.0701,214.1065,214.0247,214.0247,1308.0
2021-08-31 14:55:00,235.4,235.55,235.4,235.55,3407.0,214.0247,214.161,214.0247,214.161,3407.0
2021-08-31 15:00:00,235.57,235.68,235.55,235.6,1792.0,214.1792,214.2792,214.161,214.2065,1792.0
2021-08-31 15:05:00,235.53,235.53,235.24,235.31,2935.0,214.1429,214.1429,213.8792,213.9428,2935.0
2021-08-31 15:10:00,235.3,235.43,235.3,235.32,1997.0,213.9337,214.0519,213.9337,213.9519,1997.0
2021-08-31 15:15:00,235.3,235.39,235.25,235.3,4930.0,213.9337,214.0156,213.8883,213.9337,4930.0
2021-08-31 15:20:00,235.28,235.28,235.11,235.24,3852.0,213.9156,213.9156,213.761,213.8792,3852.0
2021-08-31 15:25:00,235.22,235.4,235.22,235.34,3258.0,213.861,214.0247,213.861,213.9701,3258.0
2021-08-31 15:30:00,235.36,235.62,235.27,235.62,6527.0,213.9883,214.2247,213.9065,214.2247,6527.0
2021-08-31 15:35:00,235.58,235.72,235.52,235.69,6427.0,214.1883,214.3156,214.1338,214.2883,6427.0
2021-08-31 15:40:00,235.71,235.78,235.54,235.77,10108.0,214.3065,214.3702,214.152,214.3611,10108.0
2021-08-31 15:45:00,235.8,235.99,235.68,235.88,11019.0,214.3883,214.5611,214.2792,214.4611,11019.0
2021-08-31 15:50:00,235.81,236.14,235.8,235.97,28280.0,214.3974,214.6975,214.3883,214.5429,28280.0
2021-08-31 15:55:00,235.97,236.14,235.7,235.99,37094.0,214.5429,214.6975,214.2974,214.5611,37094.0
2021-09-01 09:30:00,236.01,237.03,234.38,234.81,26901.0,214.5793,215.5067,213.0973,213.4882,26901.0
2021-09-01 09:35:00,235.0,235.26,233.82,234.09,5222.0,213.661,213.8974,212.5881,212.8336,5222.0
2021-09-01 09:40:00,233.82,233.9,233.15,233.63,6991.0,212.5881,212.6609,211.979,212.4154,6991.0
2021-09-01 09:45:00,233.73,233.87,233.03,233.52,15571.0,212.5063,212.6336,211.8699,212.3154,15571.0
2021-09-01 09:50:00,233.42,234.0,232.92,233.26,13292.0,212.2245,212.7518,211.7699,212.079,13292.0
2021-09-01 09:55:00,233.4,233.41,232.07,232.35,7420.0,212.2063,212.2154,210.997,211.2516,7420.0
2021-09-01 10:00:00,232.34,233.0,232.13,232.75,12095.0,211.2425,211.8426,211.0516,211.6153,12095.0
2021-09-01 10:05:00,233.02,233.3,231.86,232.15,8645.0,211.8608,212.1154,210.8061,211.0698,8645.0
2021-09-01 10:10:00,232.04,232.06,231.34,231.73,9272.0,210.9698,210.9879,210.3333,210.6879,9272.0
2021-09-01 10:15:00,231.77,231.94,231.53,231.77,6879.0,210.7243,210.8788,210.5061,210.7243,6879.0
2021-09-01 10:20:00,231.73,231.99,231.26,231.3,21443.0,210.6879,210.9243,210.2606,210.297,21443.0
2021-09-01 10:25:00,231.28,231.66,231.22,231.51,17520.0,210.2788,210.6243,210.2242,210.4879,17520.0
2021-09-01 10:30:00,231.6,232.06,231.59,231.79,9491.0,210.5697,210.9879,210.5606,210.7425,9491.0
2021-09-01 10:35:00,231.79,231.99,231.2,231.24,8783.0,210.7425,210.9243,210.206,210.2424,8783.0
2021-09-01 10:40:00,231.26,231.64,231.22,231.56,7513.0,210.2606,210.6061,210.2242,210.5334,7513.0
2021-09-01 10:45:00,231.56,232.48,231.5,232.17,9648.0,210.5334,211.3698,210.4788,211.088,9648.0
2021-09-01 10:50:00,232.4,232.82,232.24,232.75,5202.0,211.2971,211.6789,211.1516,211.6153,5202.0
2021-09-01 10:55:00,232.81,232.96,232.58,232.79,5872.0,211.6698,211.8062,211.4607,211.6517,5872.0
2021-09-01 11:00:00,232.89,233.12,232.75,232.85,8784.0,211.7426,211.9517,211.6153,211.7062,8784.0
2021-09-01 11:05:00,232.94,232.94,232.51,232.8,13389.0,211.788,211.788,211.3971,211.6608,13389.0
2021-09-01 11:10:00,232.74,233.06,232.74,232.79,9564.0,211.6062,211.8971,211.6062,211.6517,9564.0
2021-09-01 11:15:00,232.75,232.94,232.57,232.62,10153.0,211.6153,211.788,211.4516,211.4971,10153.0
2021-09-01 11:20:00,232.62,232.67,232.16,232.42,14636.0,211.4971,211.5426,211.0789,211.3153,14636.0
2021-09-01 11:25:00,232.47,232.54,232.39,232.52,5279.0,211.3607,211.4244,211.288,211.4062,5279.0
2021-09-01 11:30:00,232.61,232.79,232.52,232.72,6729.0,211.488,211.6517,211.4062,211.588,6729.0
2021-09-01 11:35:00,232.72,233.16,232.69,233.11,8179.0,211.588,211.9881,211.5607,211.9426,8179.0
2021-09-01 11:40:00,233.09,233.21,232.95,233.15,5409.0,211.9244,212.0335,211.7971,211.979,5409.0
2021-09-01 11:45:00,233.19,233.3,232.93,232.93,5401.0,212.0153,212.1154,211.7789,211.7789,5401.0
2021-09-01 11:50:00,233.01,233.34,232.94,233.09,6854.0,211.8517,212.1517,211.788,211.9244,6854.0
2021-09-01 11:55:00,233.12,233.27,232.98,233.02,5027.0,211.9517,212.0881,211.8244,211.8608,5027.0
2021-09-01 12:00:00,233.02,233.72,232.98,233.62,4268.0,211.8608,212.4972,211.8244,212.4063,4268.0
2021-09-01 12:05:00,233.56,233.68,233.52,233.58,2000.0,212.3517,212.4608,212.3154,212.3699,2000.0
2021-09-01 12:10:00,233.62,233.62,233.38,233.39,1601.0,212.4063,212.4063,212.1881,212.1972,1601.0
2021-09-01 12:15:00,233.39,233.57,233.34,233.57,6784.0,212.1972,212.3608,212.1517,212.3608,6784.0
2021-09-01 12:20:00,233.53,233.7,233.45,233.69,5844.0,212.3245,212.479,212.2517,212.4699,5844.0
2021-09-01 12:25:00,233.67,233.72,233.43,233.48,3196.0,212.4518,212.4972,212.2335,212.279,3196.0
2021-09-01 12:30:00,233.46,233.84,233.46,233.82,3162.0,212.2608,212.6063,212.2608,212.5881,3162.0
2021-09-01 12:35:00,233.91,234.1,233.9,234.0,2017.0,212.67,212.8427,212.6609,212.7518,2017.0
2021-09-01 12:40:00,234.0,234.14,234.0,234.14,1904.0,212.7518,212.8791,212.7518,212.8791,1904.0
2021-09-01 12:45:00,234.06,234.09,233.94,234.0,2776.0,212.8063,212.8336,212.6972,212.7518,2776.0
2021-09-01 12:50:00,234.08,234.12,233.94,234.01,1989.0,212.8245,212.8609,212.6972,212.7609,1989.0
2021-09-01 12:55:00,234.07,234.09,234.0,234.0,2105.0,212.8154,212.8336,212.7518,212.7518,2105.0
2021-09-01 13:00:00,234.04,234.09,233.93,234.04,2547.0,212.7882,212.8336,212.6881,212.7882,2547.0
2021-09-01 13:05:00,233.99,234.19,233.97,234.19,3070.0,212.7427,212.9245,212.7245,212.9245,3070.0
2021-09-01 13:10:00,234.24,234.37,234.13,234.14,3249.0,212.97,213.0882,212.87,212.8791,3249.0
2021-09-01 13:15:00,234.15,234.15,233.92,233.92,4569.0,212.8882,212.8882,212.6791,212.6791,4569.0
2021-09-01 13:20:00,233.9,234.09,233.89,234.03,2648.0,212.6609,212.8336,212.6518,212.7791,2648.0
2021-09-01 13:25:00,233.99,234.14,233.99,234.14,2036.0,212.7427,212.8791,212.7427,212.8791,2036.0
2021-09-01 13:30:00,234.14,234.21,234.0,234.0,3337.0,212.8791,212.9427,212.7518,212.7518,3337.0
2021-09-01 13:35:00,233.98,234.25,233.9,234.07,26086.0,212.7336,212.9791,212.6609,212.8154,26086.0
2021-09-01 13:40:00,234.05,234.4,234.05,234.1,3894.0,212.7972,213.1155,212.7972,212.8427,3894.0
2021-09-01 13:45:00,234.16,234.24,233.92,233.92,2771.0,212.8973,212.97,212.6791,212.6791,2771.0
2021-09-01 13:50:00,233.97,233.98,233.88,233.92,1900.0,212.7245,212.7336,212.6427,212.6791,1900.0
2021-09-01 13:55:00,233.92,234.04,233.89,233.89,2212.0,212.6791,212.7882,212.6518,212.6518,2212.0
2021-09-01 14:00:00,233.98,234.08,233.93,234.06,1874.0,212.7336,212.8245,212.6881,212.8063,1874.0
2021-09-01 14:05:00,234.06,234.24,234.06,234.23,1924.0,212.8063,212.97,212.8063,212.9609,1924.0
2021-09-01 14:10:00,234.07,234.12,233.99,234.03,2948.0,212.8154,212.8609,212.7427,212.7791,2948.0
2021-09-01 14:15:00,234.04,234.14,233.95,234.14,2051.0,212.7882,212.8791,212.7063,212.8791,2051.0
2021-09-01 14:20:00,234.0,234.01,233.84,233.86,2605.0,212.7518,212.7609,212.6063,212.6245,2605.0
2021-09-01 14:25:00,233.83,234.04,233.83,234.03,3725.0,212.5972,212.7882,212.5972,212.7791,3725.0
2021-09-01 14:30:00,234.07,234.3,233.99,234.24,5479.0,212.8154,213.0245,212.7427,212.97,5479.0
2021-09-01 14:35:00,234.29,234.35,234.18,234.18,2172.0,213.0155,213.07,212.9154,212.9154,2172.0
2021-09-01 14:40:00,234.13,234.16,233.97,233.97,2154.0,212.87,212.8973,212.7245,212.7245,2154.0
2021-09-01 14:45:00,233.93,233.93,233.83,233.86,2201.0,212.6881,212.6881,212.5972,212.6245,2201.0
2021-09-01 14:50:00,233.72,233.78,233.67,233.71,2393.0,212.4972,212.5518,212.4518,212.4881,2393.0
2021-09-01 14:55:00,233.71,233.94,233.69,233.84,3945.0,212.4881,212.6972,212.4699,212.6063,3945.0
2021-09-01 15:00:00,233.83,233.94,233.83,233.86,4624.0,212.5972,212.6972,212.5972,212.6245,4624.0
2021-09-01 15:05:00,233.82,233.87,233.7,233.85,5591.0,212.5881,212.6336,212.479,212.6154,5591.0
2021-09-01 15:10:00,233.84,234.05,233.81,234.05,4592.0,212.6063,212.7972,212.579,212.7972,4592.0
2021-09-01 15:15:00,234.06,234.43,234.06,234.34,8215.0,212.8063,213.1427,212.8063,213.0609,8215.0
2021-09-01 15:20:00,234.44,234.51,234.4,234.4,2985.0,213.1518,213.2155,213.1155,213.1155,2985.0
2021-09-01 15:25:00,234.37,234.37,234.21,234.29,4700.0,213.0882,213.0882,212.9427,213.0155,4700.0
2021-09-01 15:30:00,234.17,234.66,234.08,234.65,9565.0,212.9064,213.3519,212.8245,213.3428,9565.0
2021-09-01 15:35:00,234.65,234.8,234.64,234.77,11322.0,213.3428,213.4791,213.3337,213.4519,11322.0
2021-09-01 15:40:00,234.75,234.9,234.56,234.63,8838.0,213.4337,213.5701,213.2609,213.3246,8838.0
2021-09-01 15:45:00,234.63,234.8,234.43,234.46,15344.0,213.3246,213.4791,213.1427,213.17,15344.0
2021-09-01 15:50:00,234.41,234.72,234.38,234.72,21393.0,213.1246,213.4064,213.0973,213.4064,21393.0
2021-09-01 15:55:00,234.68,234.87,234.41,234.87,56570.0,213.37,213.5428,213.1246,213.5428,56570.0
2021-09-02 09:30:00,235.79,236.41,234.67,234.89,20137.0,214.3792,214.943,213.361,213.561,20137.0
2021-09-02 09:35:00,234.77,235.63,234.69,235.61,5207.0,213.4519,214.2338,213.3791,214.2156,5207.0
2021-09-02 09:40:00,235.61,235.83,235.3,235.81,2904.0,214.2156,214.4156,213.9337,214.3974,2904.0
2021-09-02 09:45:00,235.7,235.97,235.21,235.33,3277.0,214.2974,214.5429,213.8519,213.961,3277.0
2021-09-02 09:50:00,235.15,235.16,234.85,235.08,4100.0,213.7974,213.8065,213.5246,213.7337,4100.0
2021-09-02 09:55:00,235.12,235.48,234.86,235.25,8765.0,213.7701,214.0974,213.5337,213.8883,8765.0
2021-09-02 10:00:00,235.27,235.51,235.01,235.34,12737.0,213.9065,214.1247,213.6701,213.9701,12737.0
2021-09-02 10:05:00,235.34,235.47,235.16,235.16,3999.0,213.9701,214.0883,213.8065,213.8065,3999.0
2021-09-02 10:10:00,235.08,235.25,234.94,235.07,5217.0,213.7337,213.8883,213.6064,213.7246,5217.0
2021-09-02 10:15:00,235.02,235.33,234.98,235.25,4757.0,213.6792,213.961,213.6428,213.8883,4757.0
2021-09-02 10:20:00,235.17,235.43,235.13,235.43,4605.0,213.8155,214.0519,213.7792,214.0519,4605.0
2021-09-02 10:25:00,235.55,235.87,235.42,235.87,4412.0,214.161,214.452,214.0428,214.452,4412.0
2021-09-02 10:30:00,236.05,236.16,235.88,235.9,1800.0,214.6156,214.7157,214.4611,214.4793,1800.0
2021-09-02 10:35:00,235.74,236.31,235.63,236.3,9038.0,214.3338,214.852,214.2338,214.8429,9038.0
2021-09-02 10:40:00,236.19,237.16,236.19,237.16,14303.0,214.7429,215.6248,214.7429,215.6248,14303.0
2021-09-02 10:45:00,237.22,237.22,236.64,236.77,20351.0,215.6794,215.6794,215.1521,215.2703,20351.0
2021-09-02 10:50:00,236.69,236.84,236.67,236.84,3261.0,215.1975,215.3339,215.1793,215.3339,3261.0
2021-09-02 10:55:00,236.74,236.94,236.72,236.92,3125.0,215.243,215.4248,215.2248,215.4066,3125.0
2021-09-02 11:00:00,236.84,237.03,236.83,236.84,2082.0,215.3339,215.5067,215.3248,215.3339,2082.0
2021-09-02 11:05:00,236.87,237.34,236.84,237.27,7964.0,215.3612,215.7885,215.3339,215.7249,7964.0
2021-09-02 11:10:00,237.25,237.41,237.14,237.29,4640.0,215.7067,215.8521,215.6067,215.743,4640.0
2021-09-02 11:15:00,237.22,237.49,237.13,237.14,2956.0,215.6794,215.9249,215.5976,215.6067,2956.0
2021-09-02 11:20:00,236.85,237.21,236.85,237.21,6133.0,215.343,215.6703,215.343,215.6703,6133.0
2021-09-02 11:25:00,237.2,237.31,237.15,237.15,4001.0,215.6612,215.7612,215.6158,215.6158,4001.0
2021-09-02 11:30:00,237.22,237.23,237.04,237.09,5669.0,215.6794,215.6885,215.5157,215.5612,5669.0
2021-09-02 11:35:00,237.09,237.21,237.03,237.04,1951.0,215.5612,215.6703,215.5067,215.5157,1951.0
2021-09-02 11:40:00,237.06,237.13,236.84,237.11,5951.0,215.5339,215.5976,215.3339,215.5794,5951.0
2021-09-02 11:45:00,237.17,237.34,237.17,237.32,2555.0,215.6339,215.7885,215.6339,215.7703,2555.0
2021-09-02 11:50:00,237.29,237.64,237.29,237.52,6960.0,215.743,216.0613,215.743,215.9522,6960.0
2021-09-02 11:55:00,237.55,237.73,237.53,237.63,3233.0,215.9794,216.1431,215.9613,216.0522,3233.0
2021-09-02 12:00:00,237.58,237.77,237.55,237.6,4911.0,216.0067,216.1795,215.9794,216.0249,4911.0
2021-09-02 12:05:00,237.51,237.51,237.4,237.44,1500.0,215.9431,215.9431,215.8431,215.8794,1500.0
2021-09-02 12:10:00,237.39,237.51,237.27,237.32,3066.0,215.834,215.9431,215.7249,215.7703,3066.0
2021-09-02 12:15:00,237.22,237.46,237.2,237.42,2704.0,215.6794,215.8976,215.6612,215.8612,2704.0
2021-09-02 12:20:00,237.42,237.42,237.0,237.08,3111.0,215.8612,215.8612,215.4794,215.5521,3111.0
2021-09-02 12:25:00,237.13,237.29,237.13,237.23,3984.0,215.5976,215.743,215.5976,215.6885,3984.0
2021-09-02 12:30:00,237.24,237.29,237.1,237.2,3733.0,215.6976,215.743,215.5703,215.6612,3733.0
2021-09-02 12:35:00,237.18,237.2,237.02,237.06,2436.0,215.643,215.6612,215.4976,215.5339,2436.0
2021-09-02 12:40:00,237.04,237.04,236.87,236.87,2100.0,215.5157,215.5157,215.3612,215.3612,2100.0
2021-09-02 12:45:00,236.93,236.93,236.77,236.77,1201.0,215.4157,215.4157,215.2703,215.2703,1201.0
2021-09-02 12:50:00,236.76,236.85,236.73,236.79,2200.0,215.2612,215.343,215.2339,215.2884,2200.0
2021-09-02 12:55:00,236.71,236.73,236.63,236.66,3818.0,215.2157,215.2339,215.143,215.1702,3818.0
2021-09-02 13:00:00,236.62,236.7,236.53,236.53,4447.0,215.1339,215.2066,215.0521,215.0521,4447.0
2021-09-02 13:05:00,236.5,236.5,236.37,236.45,2000.0,215.0248,215.0248,214.9066,214.9793,2000.0
2021-09-02 13:10:00,236.45,236.56,236.45,236.53,2500.0,214.9793,215.0793,214.9793,215.0521,2500.0
2021-09-02 13:15:00,236.46,236.46,236.25,236.29,2900.0,214.9884,214.9884,214.7975,214.8338,2900.0
2021-09-02 13:20:00,236.29,236.32,236.08,236.14,2350.0,214.8338,214.8611,214.6429,214.6975,2350.0
2021-09-02 13:25:00,236.15,236.29,236.14,236.19,1816.0,214.7066,214.8338,214.6975,214.7429,1816.0
2021-09-02 13:30:00,236.2,236.24,236.14,236.2,2013.0,214.752,214.7884,214.6975,214.752,2013.0
2021-09-02 13:35:00,236.19,236.5,236.19,236.28,4158.0,214.7429,215.0248,214.7429,214.8248,4158.0
2021-09-02 13:40:00,236.41,236.42,236.31,236.36,1988.0,214.943,214.952,214.852,214.8975,1988.0
2021-09-02 13:45:00,236.35,236.36,236.08,236.09,3015.0,214.8884,214.8975,214.6429,214.652,3015.0
2021-09-02 13:50:00,236.11,236.24,236.08,236.23,2017.0,214.6702,214.7884,214.6429,214.7793,2017.0
2021-09-02 13:55:00,236.2,236.44,236.2,236.44,1401.0,214.752,214.9702,214.752,214.9702,1401.0
2021-09-02 14:00:00,236.42,236.43,236.19,236.19,2500.0,214.952,214.9611,214.7429,214.7429,2500.0
2021-09-02 14:05:00,236.16,236.2,236.05,236.06,3791.0,214.7157,214.752,214.6156,214.6247,3791.0
2021-09-02 14:10:00,236.0,236.06,235.87,236.05,6559.0,214.5702,214.6247,214.452,214.6156,6559.0
2021-09-02 14:15:00,236.03,236.12,235.91,236.1,2529.0,214.5975,214.6793,214.4884,214.6611,2529.0
2021-09-02 14:20:00,236.05,236.06,235.79,235.84,2821.0,214.6156,214.6247,214.3792,214.4247,2821.0
2021-09-02 14:25:00,235.81,235.85,235.69,235.79,2455.0,214.3974,214.4338,214.2883,214.3792,2455.0
2021-09-02 14:30:00,235.81,235.89,235.78,235.85,3949.0,214.3974,214.4702,214.3702,214.4338,3949.0
2021-09-02 14:35:00,235.85,235.87,235.75,235.84,2705.0,214.4338,214.452,214.3429,214.4247,2705.0
2021-09-02 14:40:00,235.78,235.87,235.78,235.8,2550.0,214.3702,214.452,214.3702,214.3883,2550.0
2021-09-02 14:45:00,235.8,235.99,235.8,235.97,4243.0,214.3883,214.5611,214.3883,214.5429,4243.0
2021-09-02 14:50:00,235.97,236.05,235.91,236.0,4306.0,214.5429,214.6156,214.4884,214.5702,4306.0
2021-09-02 14:55:00,236.03,236.12,236.03,236.09,2086.0,214.5975,214.6793,214.5975,214.652,2086.0
2021-09-02 15:00:00,236.11,236.26,236.11,236.12,2648.0,214.6702,214.8066,214.6702,214.6793,2648.0
2021-09-02 15:05:00,236.11,236.12,236.07,236.11,1155.0,214.6702,214.6793,214.6338,214.6702,1155.0
2021-09-02 15:10:00,236.09,236.12,235.98,236.05,3025.0,214.652,214.6793,214.552,214.6156,3025.0
2021-09-02 15:15:00,236.07,236.17,236.03,236.07,2143.0,214.6338,214.7247,214.5975,214.6338,2143.0
2021-09-02 15:20:00,236.03,236.05,235.87,235.97,2635.0,214.5975,214.6156,214.452,214.5429,2635.0
2021-09-02 15:25:00,236.03,236.07,235.71,235.94,2951.0,214.5975,214.6338,214.3065,214.5156,2951.0
2021-09-02 15:30:00,235.91,235.91,235.77,235.87,4728.0,214.4884,214.4884,214.3611,214.452,4728.0
2021-09-02 15:35:00,235.81,235.84,235.75,235.8,1431.0,214.3974,214.4247,214.3429,214.3883,1431.0
2021-09-02 15:40:00,235.79,235.85,235.63,235.66,7617.0,214.3792,214.4338,214.2338,214.2611,7617.0
2021-09-02 15:45:00,235.68,235.75,235.48,235.59,5655.0,214.2792,214.3429,214.0974,214.1974,5655.0
2021-09-02 15:50:00,235.67,236.22,235.66,236.22,9987.0,214.2701,214.7702,214.2611,214.7702,9987.0
2021-09-02 15:55:00,236.18,237.02,236.17,236.97,63063.0,214.7338,215.4976,214.7247,215.4521,63063.0
2021-09-03 09:30:00,237.11,238.24,236.96,238.1,18682.0,215.5794,216.6068,215.443,216.4795,18682.0
2021-09-03 09:35:00,237.95,238.84,237.74,238.67,12662.0,216.3431,217.1523,216.1522,216.9977,12662.0
2021-09-03 09:40:00,238.44,239.16,238.25,239.03,13508.0,216.7886,217.4432,216.6159,217.325,13508.0
2021-09-03 09:45:00,239.03,240.23,239.03,240.23,18726.0,217.325,218.4161,217.325,218.4161,18726.0
2021-09-03 09:50:00,240.23,240.36,239.69,239.91,28077.0,218.4161,218.5343,217.9251,218.1251,28077.0
2021-09-03 09:55:00,239.87,239.91,238.29,238.42,11302.0,218.0888,218.1251,216.6522,216.7704,11302.0
2021-09-03 10:00:00,238.44,238.44,237.58,238.24,10503.0,216.7886,216.7886,216.0067,216.6068,10503.0
2021-09-03 10:05:00,238.28,238.66,238.02,238.35,8245.0,216.6431,216.9886,216.4068,216.7068,8245.0
2021-09-03 10:10:00,238.42,239.59,238.4,239.59,12631.0,216.7704,217.8342,216.7523,217.8342,12631.0
2021-09-03 10:15:00,239.57,240.03,239.57,239.99,9763.0,217.816,218.2342,217.816,218.1979,9763.0
2021-09-03 10:20:00,240.01,240.07,239.23,239.41,7505.0,218.2161,218.2706,217.5069,217.6705,7505.0
2021-09-03 10:25:00,239.42,239.64,239.35,239.52,3000.0,217.6796,217.8797,217.616,217.7705,3000.0
2021-09-03 10:30:00,239.53,239.81,239.34,239.75,4493.0,217.7796,218.0342,217.6069,217.9797,4493.0
2021-09-03 10:35:00,239.81,240.06,239.68,239.8,6731.0,218.0342,218.2615,217.916,218.0251,6731.0
2021-09-03 10:40:00,239.81,239.82,239.4,239.4,4954.0,218.0342,218.0433,217.6614,217.6614,4954.0
2021-09-03 10:45:00,239.45,239.81,239.44,239.8,5344.0,217.7069,218.0342,217.6978,218.0251,5344.0
2021-09-03 10:50:00,239.87,240.15,239.75,239.94,4781.0,218.0888,218.3433,217.9797,218.1524,4781.0
2021-09-03 10:55:00,239.96,239.96,239.63,239.72,3300.0,218.1706,218.1706,217.8706,217.9524,3300.0
2021-09-03 11:00:00,239.73,239.94,239.61,239.69,3549.0,217.9615,218.1524,217.8524,217.9251,3549.0
2021-09-03 11:05:00,239.79,239.91,239.57,239.82,6008.0,218.016,218.1251,217.816,218.0433,6008.0
2021-09-03 11:10:00,239.91,239.95,239.66,239.79,13939.0,218.1251,218.1615,217.8978,218.016,13939.0
2021-09-03 11:15:00,239.82,239.82,239.2,239.21,3850.0,218.0433,218.0433,217.4796,217.4887,3850.0
2021-09-03 11:20:00,239.27,239.27,238.9,239.14,5330.0,217.5433,217.5433,217.2068,217.4251,5330.0
2021-09-03 11:25:00,239.13,239.31,239.04,239.19,5712.0,217.416,217.5796,217.3341,217.4705,5712.0
2021-09-03 11:30:00,239.19,239.48,239.16,239.23,8060.0,217.4705,217.7342,217.4432,217.5069,8060.0
2021-09-03 11:35:00,239.25,239.67,239.01,239.18,19178.0,217.5251,217.9069,217.3069,217.4614,19178.0
2021-09-03 11:40:00,239.27,239.45,239.23,239.33,5579.0,217.5433,217.7069,217.5069,217.5978,5579.0
2021-09-03 11:45:00,239.39,239.45,239.25,239.38,3725.0,217.6524,217.7069,217.5251,217.6433,3725.0
2021-09-03 11:50:00,239.43,239.45,239.03,239.05,6134.0,217.6887,217.7069,217.325,217.3432,6134.0
2021-09-03 11:55:00,239.05,239.39,238.98,239.31,4030.0,217.3432,217.6524,217.2796,217.5796,4030.0
2021-09-03 12:00:00,239.3,239.33,239.2,239.27,4150.0,217.5705,217.5978,217.4796,217.5433,4150.0
2021-09-03 12:05:00,239.27,239.33,239.18,239.23,2662.0,217.5433,217.5978,217.4614,217.5069,2662.0
2021-09-03 12:10:00,239.22,239.51,239.21,239.47,2663.0,217.4978,217.7615,217.4887,217.7251,2663.0
2021-09-03 12:15:00,239.48,239.51,239.24,239.29,4195.0,217.7342,217.7615,217.516,217.5614,4195.0
2021-09-03 12:20:00,239.31,239.38,239.2,239.38,3759.0,217.5796,217.6433,217.4796,217.6433,3759.0
2021-09-03 12:25:00,239.45,239.53,239.45,239.5,4018.0,217.7069,217.7796,217.7069,217.7524,4018.0
2021-09-03 12:30:00,239.53,239.54,239.32,239.39,5011.0,217.7796,217.7887,217.5887,217.6524,5011.0
2021-09-03 12:35:00,239.39,239.56,239.36,239.56,3469.0,217.6524,217.8069,217.6251,217.8069,3469.0
2021-09-03 12:40:00,239.55,239.64,239.51,239.6,2811.0,217.7978,217.8797,217.7615,217.8433,2811.0
2021-09-03 12:45:00,239.59,239.75,239.59,239.73,2290.0,217.8342,217.9797,217.8342,217.9615,2290.0
2021-09-03 12:50:00,239.72,239.89,239.59,239.88,3089.0,217.9524,218.107,217.8342,218.0979,3089.0
2021-09-03 12:55:00,239.87,240.0,239.79,240.0,16387.0,218.0888,218.207,218.016,218.207,16387.0
2021-09-03 13:00:00,240.01,240.29,239.95,240.27,4204.0,218.2161,218.4706,218.1615,218.4524,4204.0
2021-09-03 13:05:00,240.27,240.27,240.17,240.21,3127.0,218.4524,218.4524,218.3615,218.3979,3127.0
2021-09-03 13:10:00,240.17,240.39,240.1,240.39,4528.0,218.3615,218.5615,218.2979,218.5615,4528.0
2021-09-03 13:15:00,240.43,240.76,240.39,240.73,7014.0,218.5979,218.898,218.5615,218.8707,7014.0
2021-09-03 13:20:00,240.71,240.82,240.64,240.75,9650.0,218.8525,218.9525,218.7888,218.8889,9650.0
2021-09-03 13:25:00,240.77,240.93,240.77,240.91,4605.0,218.907,219.0525,218.907,219.0343,4605.0
2021-09-03 13:30:00,240.93,240.97,240.83,240.85,8966.0,219.0525,219.0889,218.9616,218.9798,8966.0
2021-09-03 13:35:00,240.82,241.11,240.77,241.06,4471.0,218.9525,219.2162,218.907,219.1707,4471.0
2021-09-03 13:40:00,241.08,241.34,241.07,241.3,5691.0,219.1889,219.4253,219.1798,219.3889,5691.0
2021-09-03 13:45:00,241.3,241.35,241.22,241.29,3488.0,219.3889,219.4344,219.3162,219.3798,3488.0
2021-09-03 13:50:00,241.29,241.29,241.07,241.16,3800.0,219.3798,219.3798,219.1798,219.2616,3800.0
2021-09-03 13:55:00,241.15,241.15,241.0,241.03,3487.0,219.2525,219.2525,219.1162,219.1434,3487.0
2021-09-03 14:00:00,241.03,241.09,240.9,240.94,5914.0,219.1434,219.198,219.0252,219.0616,5914.0
2021-09-03 14:05:00,240.97,241.01,240.85,240.86,3127.0,219.0889,219.1253,218.9798,218.9889,3127.0
2021-09-03 14:10:00,240.92,240.98,240.89,240.93,3564.0,219.0434,219.098,219.0161,219.0525,3564.0
2021-09-03 14:15:00,240.9,241.13,240.86,241.13,8359.0,219.0252,219.2344,218.9889,219.2344,8359.0
2021-09-03 14:20:00,241.23,241.23,240.93,240.98,6044.0,219.3253,219.3253,219.0525,219.098,6044.0
2021-09-03 14:25:00,240.94,241.01,240.87,240.98,3207.0,219.0616,219.1253,218.998,219.098,3207.0
2021-09-03 14:30:00,240.96,241.01,240.82,240.82,5203.0,219.0798,219.1253,218.9525,218.9525,5203.0
2021-09-03 14:35:00,240.83,240.87,240.6,240.7,4473.0,218.9616,218.998,218.7525,218.8434,4473.0
2021-09-03 14:40:00,240.71,240.71,240.45,240.46,2691.0,218.8525,218.8525,218.6161,218.6252,2691.0
2021-09-03 14:45:00,240.34,240.36,240.15,240.18,3551.0,218.5161,218.5343,218.3433,218.3706,3551.0
2021-09-03 14:50:00,240.19,240.3,240.18,240.24,2508.0,218.3797,218.4797,218.3706,218.4252,2508.0
2021-09-03 14:55:00,240.27,240.4,240.15,240.25,3623.0,218.4524,218.5706,218.3433,218.4343,3623.0
2021-09-03 15:00:00,240.25,240.34,240.24,240.3,3493.0,218.4343,218.5161,218.4252,218.4797,3493.0
2021-09-03 15:05:00,240.27,240.27,239.88,239.89,4006.0,218.4524,218.4524,218.0979,218.107,4006.0
2021-09-03 15:10:00,239.89,239.91,239.78,239.81,4222.0,218.107,218.1251,218.0069,218.0342,4222.0
2021-09-03 15:15:00,239.81,239.81,239.4,239.4,4176.0,218.0342,218.0342,217.6614,217.6614,4176.0
2021-09-03 15:20:00,239.39,239.41,239.24,239.24,6066.0,217.6524,217.6705,217.516,217.516,6066.0
2021-09-03 15:25:00,239.26,239.26,239.03,239.09,6603.0,217.5342,217.5342,217.325,217.3796,6603.0
2021-09-03 15:30:00,239.11,239.21,238.99,239.21,12319.0,217.3978,217.4887,217.2887,217.4887,12319.0
2021-09-03 15:35:00,239.21,239.24,238.62,238.79,16273.0,217.4887,217.516,216.9523,217.1068,16273.0
2021-09-03 15:40:00,238.79,238.79,238.49,238.55,11179.0,217.1068,217.1068,216.8341,216.8886,11179.0
2021-09-03 15:45:00,238.53,238.83,238.53,238.67,14722.0,216.8704,217.1432,216.8704,216.9977,14722.0
2021-09-03 15:50:00,238.71,238.95,238.7,238.73,17811.0,217.0341,217.2523,217.025,217.0523,17811.0
2021-09-03 15:55:00,238.73,238.79,238.48,238.6,41992.0,217.0523,217.1068,216.825,216.9341,41992.0
2021-09-07 09:30:00,238.01,238.24,235.49,235.49,29043.0,216.3977,216.6068,214.1065,214.1065,29043.0
2021-09-07 09:35:00,235.54,235.85,233.95,234.13,7721.0,214.152,214.4338,212.7063,212.87,7721.0
2021-09-07 09:40:00,234.16,234.19,233.1,233.52,8645.0,212.8973,212.9245,211.9335,212.3154,8645.0
2021-09-07 09:45:00,233.47,233.98,232.73,233.38,11498.0,212.2699,212.7336,211.5971,212.1881,11498.0
2021-09-07 09:50:00,233.53,234.25,233.5,233.72,10609.0,212.3245,212.9791,212.2972,212.4972,10609.0
2021-09-07 09:55:00,233.64,234.2,233.46,233.62,7082.0,212.4245,212.9336,212.2608,212.4063,7082.0
2021-09-07 10:00:00,233.55,234.28,233.51,234.28,7148.0,212.3427,213.0064,212.3063,213.0064,7148.0
2021-09-07 10:05:00,234.13,234.15,233.0,233.13,7347.0,212.87,212.8882,211.8426,211.9608,7347.0
2021-09-07 10:10:00,232.98,233.4,232.94,233.16,7195.0,211.8244,212.2063,211.788,211.9881,7195.0
2021-09-07 10:15:00,233.19,233.76,233.13,233.24,7276.0,212.0153,212.5336,211.9608,212.0608,7276.0
2021-09-07 10:20:00,233.19,233.69,233.19,233.54,4740.0,212.0153,212.4699,212.0153,212.3336,4740.0
2021-09-07 10:25:00,233.27,233.76,233.2,233.66,5180.0,212.0881,212.5336,212.0244,212.4427,5180.0
2021-09-07 10:30:00,233.63,233.63,232.7,232.8,6900.0,212.4154,212.4154,211.5698,211.6608,6900.0
2021-09-07 10:35:00,232.94,233.47,232.91,233.12,4511.0,211.788,212.2699,211.7608,211.9517,4511.0
2021-09-07 10:40:00,233.07,233.39,232.91,233.3,6806.0,211.9062,212.1972,211.7608,212.1154,6806.0
2021-09-07 10:45:00,233.39,233.51,233.15,233.27,4937.0,212.1972,212.3063,211.979,212.0881,4937.0
2021-09-07 10:50:00,233.09,233.51,233.05,233.48,3728.0,211.9244,212.3063,211.8881,212.279,3728.0
2021-09-07 10:55:00,233.39,233.85,233.21,233.77,8861.0,212.1972,212.6154,212.0335,212.5427,8861.0
2021-09-07 11:00:00,233.72,233.78,233.15,233.32,4529.0,212.4972,212.5518,211.979,212.1335,4529.0
2021-09-07 11:05:00,233.29,233.73,233.27,233.7,7774.0,212.1063,212.5063,212.0881,212.479,7774.0
2021-09-07 11:10:00,233.74,233.79,233.47,233.71,3718.0,212.5154,212.5609,212.2699,212.4881,3718.0
2021-09-07 11:15:00,233.51,233.7,233.5,233.59,2583.0,212.3063,212.479,212.2972,212.379,2583.0
2021-09-07 11:20:00,233.5,233.59,233.44,233.54,1760.0,212.2972,212.379,212.2426,212.3336,1760.0
2021-09-07 11:25:00,233.63,233.7,233.42,233.67,3416.0,212.4154,212.479,212.2245,212.4518,3416.0
2021-09-07 11:30:00,233.68,234.09,233.68,234.09,6009.0,212.4608,212.8336,212.4608,212.8336,6009.0
2021-09-07 11:35:00,234.21,234.25,234.03,234.15,2500.0,212.9427,212.9791,212.7791,212.8882,2500.0
2021-09-07 11:40:00,234.01,234.01,233.79,233.79,2600.0,212.7609,212.7609,212.5609,212.5609,2600.0
2021-09-07 11:45:00,233.78,233.78,233.45,233.54,4764.0,212.5518,212.5518,212.2517,212.3336,4764.0
2021-09-07 11:50:00,233.52,233.52,232.98,232.98,16254.0,212.3154,212.3154,211.8244,211.8244,16254.0
2021-09-07 11:55:00,232.98,233.15,232.83,233.03,13035.0,211.8244,211.979,211.688,211.8699,13035.0
2021-09-07 12:00:00,233.11,233.15,233.04,233.11,4900.0,211.9426,211.979,211.879,211.9426,4900.0
2021-09-07 12:05:00,233.16,233.69,233.16,233.63,4651.0,211.9881,212.4699,211.9881,212.4154,4651.0
2021-09-07 12:10:00,233.66,233.67,233.46,233.48,3022.0,212.4427,212.4518,212.2608,212.279,3022.0
2021-09-07 12:15:00,233.25,233.4,233.14,233.38,4571.0,212.0699,212.2063,211.9699,212.1881,4571.0
2021-09-07 12:20:00,233.3,233.3,233.0,233.0,12193.0,212.1154,212.1154,211.8426,211.8426,12193.0
2021-09-07 12:25:00,233.02,233.13,232.85,232.94,4614.0,211.8608,211.9608,211.7062,211.788,4614.0
2021-09-07 12:30:00,232.99,233.16,232.95,233.11,5027.0,211.8335,211.9881,211.7971,211.9426,5027.0
2021-09-07 12:35:00,233.13,233.2,233.05,233.15,3933.0,211.9608,212.0244,211.8881,211.979,3933.0
2021-09-07 12:40:00,233.17,233.58,233.17,233.58,2678.0,211.9972,212.3699,211.9972,212.3699,2678.0
2021-09-07 12:45:00,233.65,234.08,233.62,234.04,3297.0,212.4336,212.8245,212.4063,212.7882,3297.0
2021-09-07 12:50:00,234.07,234.34,234.07,234.16,2001.0,212.8154,213.0609,212.8154,212.8973,2001.0
2021-09-07 12:55:00,234.3,234.66,234.25,234.6,3478.0,213.0245,213.3519,212.9791,213.2973,3478.0
2021-09-07 13:00:00,234.65,234.87,234.59,234.64,5066.0,213.3428,213.5428,213.2882,213.3337,5066.0
2021-09-07 13:05:00,234.53,235.05,234.53,234.74,5959.0,213.2337,213.7064,213.2337,213.4246,5959.0
2021-09-07 13:10:00,234.86,234.86,234.68,234.86,2692.0,213.5337,213.5337,213.37,213.5337,2692.0
2021-09-07 13:15:00,234.82,234.85,234.64,234.64,818.0,213.4973,213.5246,213.3337,213.3337,818.0
2021-09-07 13:20:00,234.63,234.71,234.5,234.53,1623.0,213.3246,213.3973,213.2064,213.2337,1623.0
2021-09-07 13:25:00,234.51,234.65,234.46,234.46,2257.0,213.2155,213.3428,213.17,213.17,2257.0
2021-09-07 13:30:00,234.49,234.71,234.43,234.43,1693.0,213.1973,213.3973,213.1427,213.1427,1693.0
2021-09-07 13:35:00,234.34,234.39,234.29,234.37,1674.0,213.0609,213.1064,213.0155,213.0882,1674.0
2021-09-07 13:40:00,234.45,234.5,234.45,234.5,901.0,213.1609,213.2064,213.1609,213.2064,901.0
2021-09-07 13:45:00,234.5,234.63,234.36,234.37,3550.0,213.2064,213.3246,213.0791,213.0882,3550.0
2021-09-07 13:50:00,234.41,234.67,234.4,234.67,1000.0,213.1246,213.361,213.1155,213.361,1000.0
2021-09-07 13:55:00,234.72,234.72,234.57,234.58,1168.0,213.4064,213.4064,213.27,213.2791,1168.0
2021-09-07 14:00:00,234.58,234.85,234.47,234.81,3856.0,213.2791,213.5246,213.1791,213.4882,3856.0
2021-09-07 14:05:00,234.78,234.78,234.57,234.64,1943.0,213.461,213.461,213.27,213.3337,1943.0
2021-09-07 14:10:00,234.69,234.69,234.56,234.57,1500.0,213.3791,213.3791,213.2609,213.27,1500.0
2021-09-07 14:15:00,234.49,234.49,234.37,234.37,1702.0,213.1973,213.1973,213.0882,213.0882,1702.0
2021-09-07 14:20:00,234.34,234.4,234.33,234.36,2825.0,213.0609,213.1155,213.0518,213.0791,2825.0
2021-09-07 14:25:00,234.38,234.5,234.34,234.5,2615.0,213.0973,213.2064,213.0609,213.2064,2615.0
2021-09-07 14:30:00,234.45,234.65,234.44,234.55,2528.0,213.1609,213.3428,213.1518,213.2518,2528.0
2021-09-07 14:35:00,234.66,234.8,234.66,234.8,4404.0,213.3519,213.4791,213.3519,213.4791,4404.0
2021-09-07 14:40:00,234.81,234.83,234.75,234.81,1000.0,213.4882,213.5064,213.4337,213.4882,1000.0
2021-09-07 14:45:00,234.82,234.95,234.75,234.78,5608.0,213.4973,213.6155,213.4337,213.461,5608.0
2021-09-07 14:50:00,234.73,234.8,234.67,234.67,2662.0,213.4155,213.4791,213.361,213.361,2662.0
2021-09-07 14:55:00,234.73,234.73,234.6,234.65,1085.0,213.4155,213.4155,213.2973,213.3428,1085.0
2021-09-07 15:00:00,234.5,234.74,234.49,234.65,2570.0,213.2064,213.4246,213.1973,213.3428,2570.0
2021-09-07 15:05:00,234.59,234.59,234.42,234.53,3352.0,213.2882,213.2882,213.1337,213.2337,3352.0
2021-09-07 15:10:00,234.53,234.65,234.34,234.34,3341.0,213.2337,213.3428,213.0609,213.0609,3341.0
2021-09-07 15:15:00,234.35,234.41,234.16,234.29,7089.0,213.07,213.1246,212.8973,213.0155,7089.0
2021-09-07 15:20:00,234.29,234.48,234.28,234.44,4912.0,213.0155,213.1882,213.0064,213.1518,4912.0
2021-09-07 15:25:00,234.43,234.47,234.32,234.39,6004.0,213.1427,213.1791,213.0427,213.1064,6004.0
2021-09-07 15:30:00,234.39,234.4,234.0,234.01,8110.0,213.1064,213.1155,212.7518,212.7609,8110.0
2021-09-07 15:35:00,234.03,234.03,233.57,233.57,7993.0,212.7791,212.7791,212.3608,212.3608,7993.0
2021-09-07 15:40:00,233.59,233.65,233.33,233.36,9970.0,212.379,212.4336,212.1426,212.1699,9970.0
2021-09-07 15:45:00,233.35,233.72,233.31,233.46,16089.0,212.1608,212.4972,212.1244,212.2608,16089.0
2021-09-07 15:50:00,233.53,233.84,233.53,233.7,11674.0,212.3245,212.6063,212.3245,212.479,11674.0
2021-09-07 15:55:00,233.64,233.96,233.62,233.85,41107.0,212.4245,212.7154,212.4063,212.6154,41107.0
2021-09-08 09:30:00,233.07,233.56,232.54,233.06,24668.0,211.9062,212.3517,211.4244,211.8971,24668.0
2021-09-08 09:35:00,233.18,233.83,232.84,233.76,2730.0,212.0062,212.5972,211.6971,212.5336,2730.0
2021-09-08 09:40:00,233.97,234.03,233.34,234.03,5627.0,212.7245,212.7791,212.1517,212.7791,5627.0
2021-09-08 09:45:00,234.05,234.06,233.22,233.22,3041.0,212.7972,212.8063,212.0426,212.0426,3041.0
2021-09-08 09:50:00,233.22,233.34,232.83,233.34,4469.0,212.0426,212.1517,211.688,212.1517,4469.0
2021-09-08 09:55:00,233.29,234.08,233.27,233.44,7816.0,212.1063,212.8245,212.0881,212.2426,7816.0
2021-09-08 10:00:00,233.56,234.22,233.56,233.7,4216.0,212.3517,212.9518,212.3517,212.479,4216.0
2021-09-08 10:05:00,233.7,233.75,233.41,233.65,3910.0,212.479,212.5245,212.2154,212.4336,3910.0
2021-09-08 10:10:00,233.32,233.61,233.23,233.39,2400.0,212.1335,212.3972,212.0517,212.1972,2400.0
2021-09-08 10:15:00,233.34,233.41,232.76,233.01,3486.0,212.1517,212.2154,211.6244,211.8517,3486.0
2021-09-08 10:20:00,232.87,232.94,232.59,232.94,3458.0,211.7244,211.788,211.4698,211.788,3458.0
2021-09-08 10:25:00,232.92,232.92,232.51,232.58,6833.0,211.7699,211.7699,211.3971,211.4607,6833.0
2021-09-08 10:30:00,232.52,232.59,232.08,232.08,4954.0,211.4062,211.4698,211.0061,211.0061,4954.0
2021-09-08 10:35:00,232.17,232.19,231.63,231.8,4987.0,211.088,211.1061,210.597,210.7516,4987.0
2021-09-08 10:40:00,231.89,231.89,231.56,231.68,3688.0,210.8334,210.8334,210.5334,210.6425,3688.0
2021-09-08 10:45:00,231.59,231.99,231.45,231.99,5898.0,210.5606,210.9243,210.4333,210.9243,5898.0
2021-09-08 10:50:00,231.9,231.9,231.63,231.63,2601.0,210.8425,210.8425,210.597,210.597,2601.0
2021-09-08 10:55:00,231.7,232.42,231.7,232.41,2557.0,210.6606,211.3153,210.6606,211.3062,2557.0
2021-09-08 11:00:00,232.24,232.81,232.24,232.43,2425.0,211.1516,211.6698,211.1516,211.3244,2425.0
2021-09-08 11:05:00,232.43,232.43,232.11,232.15,3899.0,211.3244,211.3244,211.0334,211.0698,3899.0
2021-09-08 11:10:00,232.17,232.42,232.14,232.37,4262.0,211.088,211.3153,211.0607,211.2698,4262.0
2021-09-08 11:15:00,232.48,232.7,232.33,232.7,4345.0,211.3698,211.5698,211.2334,211.5698,4345.0
2021-09-08 11:20:00,232.62,232.88,232.46,232.6,8455.0,211.4971,211.7335,211.3516,211.4789,8455.0
2021-09-08 11:25:00,232.46,232.49,232.18,232.18,1401.0,211.3516,211.3789,211.0971,211.0971,1401.0
2021-09-08 11:30:00,232.18,232.27,232.05,232.05,1774.0,211.0971,211.1789,210.9789,210.9789,1774.0
2021-09-08 11:35:00,232.09,232.31,232.06,232.3,2876.0,211.0152,211.2152,210.9879,211.2062,2876.0
2021-09-08 11:40:00,232.21,232.35,232.15,232.15,2288.0,211.1243,211.2516,211.0698,211.0698,2288.0
2021-09-08 11:45:00,232.21,232.38,232.0,232.0,2203.0,211.1243,211.2789,210.9334,210.9334,2203.0
2021-09-08 11:50:00,232.02,232.22,231.96,232.22,3141.0,210.9516,211.1334,210.897,211.1334,3141.0
2021-09-08 11:55:00,232.23,232.61,232.19,232.3,3330.0,211.1425,211.488,211.1061,211.2062,3330.0
2021-09-08 12:00:00,232.35,232.83,232.28,232.72,5252.0,211.2516,211.688,211.188,211.588,5252.0
2021-09-08 12:05:00,232.91,233.0,232.88,232.98,1355.0,211.7608,211.8426,211.7335,211.8244,1355.0
2021-09-08 12:10:00,232.99,233.16,232.98,233.11,1314.0,211.8335,211.9881,211.8244,211.9426,1314.0
2021-09-08 12:15:00,233.08,233.37,233.08,233.32,2720.0,211.9153,212.179,211.9153,212.1335,2720.0
2021-09-08 12:20:00,233.43,233.67,233.41,233.58,1978.0,212.2335,212.4518,212.2154,212.3699,1978.0
2021-09-08 12:25:00,233.59,233.59,233.14,233.2,3122.0,212.379,212.379,211.9699,212.0244,3122.0
2021-09-08 12:30:00,233.15,233.22,233.05,233.18,3460.0,211.979,212.0426,211.8881,212.0062,3460.0
2021-09-08 12:35:00,233.21,233.31,233.07,233.13,5572.0,212.0335,212.1244,211.9062,211.9608,5572.0
2021-09-08 12:40:00,233.06,233.1,232.75,232.78,2902.0,211.8971,211.9335,211.6153,211.6426,2902.0
2021-09-08 12:45:00,232.72,233.06,232.71,233.02,3211.0,211.588,211.8971,211.5789,211.8608,3211.0
2021-09-08 12:50:00,233.07,233.07,232.98,233.0,2010.0,211.9062,211.9062,211.8244,211.8426,2010.0
2021-09-08 12:55:00,232.98,233.08,232.76,232.76,3290.0,211.8244,211.9153,211.6244,211.6244,3290.0
2021-09-08 13:00:00,232.82,232.86,232.7,232.7,2832.0,211.6789,211.7153,211.5698,211.5698,2832.0
2021-09-08 13:05:00,232.69,232.72,232.5,232.51,3313.0,211.5607,211.588,211.388,211.3971,3313.0
2021-09-08 13:10:00,232.57,232.62,232.49,232.51,3056.0,211.4516,211.4971,211.3789,211.3971,3056.0
2021-09-08 13:15:00,232.54,232.79,232.49,232.79,2359.0,211.4244,211.6517,211.3789,211.6517,2359.0
2021-09-08 13:20:00,232.71,232.99,232.63,232.89,3900.0,211.5789,211.8335,211.5062,211.7426,3900.0
2021-09-08 13:25:00,232.97,233.15,232.93,233.12,3858.0,211.8153,211.979,211.7789,211.9517,3858.0
2021-09-08 13:30:00,233.07,233.23,233.01,233.12,3750.0,211.9062,212.0517,211.8517,211.9517,3750.0
2021-09-08 13:35:00,233.12,233.2,233.02,233.13,2286.0,211.9517,212.0244,211.8608,211.9608,2286.0
2021-09-08 13:40:00,233.07,233.17,233.0,233.02,3075.0,211.9062,211.9972,211.8426,211.8608,3075.0
2021-09-08 13:45:00,233.01,233.16,233.0,233.09,1849.0,211.8517,211.9881,211.8426,211.9244,1849.0
2021-09-08 13:50:00,233.12,233.15,233.05,233.1,1053.0,211.9517,211.979,211.8881,211.9335,1053.0
2021-09-08 13:55:00,233.16,233.45,233.06,233.45,6437.0,211.9881,212.2517,211.8971,212.2517,6437.0
2021-09-08 14:00:00,233.43,234.0,233.43,233.99,8587.0,212.2335,212.7518,212.2335,212.7427,8587.0
2021-09-08 14:05:00,233.97,234.09,233.87,233.9,8215.0,212.7245,212.8336,212.6336,212.6609,8215.0
2021-09-08 14:10:00,233.94,233.94,233.79,233.83,2271.0,212.6972,212.6972,212.5609,212.5972,2271.0
2021-09-08 14:15:00,233.81,233.81,233.23,233.23,3800.0,212.579,212.579,212.0517,212.0517,3800.0
2021-09-08 14:20:00,233.4,233.4,233.25,233.25,3333.0,212.2063,212.2063,212.0699,212.0699,3333.0
2021-09-08 14:25:00,233.26,233.35,233.23,233.35,3904.0,212.079,212.1608,212.0517,212.1608,3904.0
2021-09-08 14:30:00,233.35,233.52,233.34,233.52,2562.0,212.1608,212.3154,212.1517,212.3154,2562.0
2021-09-08 14:35:00,233.53,233.62,233.46,233.62,1310.0,212.3245,212.4063,212.2608,212.4063,1310.0
2021-09-08 14:40:00,233.54,233.73,233.51,233.71,2406.0,212.3336,212.5063,212.3063,212.4881,2406.0
2021-09-08 14:45:00,233.69,233.8,233.68,233.72,4561.0,212.4699,212.57,212.4608,212.4972,4561.0
2021-09-08 14:50:00,233.76,233.78,233.68,233.73,3577.0,212.5336,212.5518,212.4608,212.5063,3577.0
2021-09-08 14:55:00,233.77,233.87,233.74,233.74,2660.0,212.5427,212.6336,212.5154,212.5154,2660.0
2021-09-08 15:00:00,233.77,233.77,233.62,233.71,2283.0,212.5427,212.5427,212.4063,212.4881,2283.0
2021-09-08 15:05:00,233.72,233.77,233.63,233.67,2511.0,212.4972,212.5427,212.4154,212.4518,2511.0
2021-09-08 15:10:00,233.68,233.78,233.55,233.78,4225.0,212.4608,212.5518,212.3427,212.5518,4225.0
2021-09-08 15:15:00,233.69,233.79,233.63,233.64,9914.0,212.4699,212.5609,212.4154,212.4245,9914.0
2021-09-08 15:20:00,233.5,233.52,233.37,233.37,5497.0,212.2972,212.3154,212.179,212.179,5497.0
2021-09-08 15:25:00,233.42,233.42,233.19,233.25,3651.0,212.2245,212.2245,212.0153,212.0699,3651.0
2021-09-08 15:30:00,233.21,233.28,233.15,233.24,4435.0,212.0335,212.0972,211.979,212.0608,4435.0
2021-09-08 15:35:00,233.22,233.31,233.1,233.17,5015.0,212.0426,212.1244,211.9335,211.9972,5015.0
2021-09-08 15:40:00,233.14,233.5,233.14,233.43,10467.0,211.9699,212.2972,211.9699,212.2335,10467.0
2021-09-08 15:45:00,233.43,233.51,233.24,233.24,9028.0,212.2335,212.3063,212.0608,212.0608,9028.0
2021-09-08 15:50:00,233.27,233.45,233.26,233.26,9475.0,212.0881,212.2517,212.079,212.079,9475.0
2021-09-08 15:55:00,233.23,233.68,233.21,233.68,38993.0,212.0517,212.4608,212.0335,212.4608,38993.0
2021-09-09 09:30:00,234.25,234.8,234.25,234.8,22141.0,212.9791,213.4791,212.9791,213.4791,22141.0
2021-09-09 09:35:00,234.88,234.99,234.75,234.76,1325.0,213.5519,213.6519,213.4337,213.4428,1325.0
2021-09-09 09:40:00,234.87,235.06,234.32,234.57,3130.0,213.5428,213.7155,213.0427,213.27,3130.0
2021-09-09 09:45:00,234.39,234.89,234.39,234.82,2955.0,213.1064,213.561,213.1064,213.4973,2955.0
2021-09-09 09:50:00,234.88,235.24,234.79,235.07,3627.0,213.5519,213.8792,213.4701,213.7246,3627.0
2021-09-09 09:55:00,235.07,235.17,234.58,234.61,3165.0,213.7246,213.8155,213.2791,213.3064,3165.0
2021-09-09 10:00:00,234.64,234.81,234.5,234.67,2434.0,213.3337,213.4882,213.2064,213.361,2434.0
2021-09-09 10:05:00,234.71,235.45,234.67,235.07,5060.0,213.3973,214.0701,213.361,213.7246,5060.0
2021-09-09 10:10:00,235.11,235.32,235.11,235.32,1274.0,213.761,213.9519,213.761,213.9519,1274.0
2021-09-09 10:15:00,235.5,235.5,235.12,235.23,3105.0,214.1156,214.1156,213.7701,213.8701,3105.0
2021-09-09 10:20:00,235.22,235.23,235.13,235.17,800.0,213.861,213.8701,213.7792,213.8155,800.0
2021-09-09 10:25:00,235.14,235.2,234.85,234.85,2412.0,213.7883,213.8428,213.5246,213.5246,2412.0
2021-09-09 10:30:00,235.14,235.14,234.94,234.97,2665.0,213.7883,213.7883,213.6064,213.6337,2665.0
2021-09-09 10:35:00,235.13,235.37,235.04,235.04,1991.0,213.7792,213.9974,213.6974,213.6974,1991.0
2021-09-09 10:40:00,235.01,235.04,234.76,234.87,3112.0,213.6701,213.6974,213.4428,213.5428,3112.0
2021-09-09 10:45:00,234.91,234.91,234.4,234.41,4902.0,213.5792,213.5792,213.1155,213.1246,4902.0
2021-09-09 10:50:00,234.38,234.38,234.13,234.13,1041.0,213.0973,213.0973,212.87,212.87,1041.0
2021-09-09 10:55:00,234.18,234.25,233.91,233.95,2844.0,212.9154,212.9791,212.67,212.7063,2844.0
2021-09-09 11:00:00,233.97,233.97,233.35,233.62,12318.0,212.7245,212.7245,212.1608,212.4063,12318.0
2021-09-09 11:05:00,233.59,234.08,233.56,233.85,2220.0,212.379,212.8245,212.3517,212.6154,2220.0
2021-09-09 11:10:00,233.92,234.12,233.86,234.04,2913.0,212.6791,212.8609,212.6245,212.7882,2913.0
2021-09-09 11:15:00,234.09,234.09,233.57,233.61,2445.0,212.8336,212.8336,212.3608,212.3972,2445.0
2021-09-09 11:20:00,233.47,233.6,233.42,233.55,4704.0,212.2699,212.3881,212.2245,212.3427,4704.0
2021-09-09 11:25:00,233.54,233.54,233.17,233.23,4302.0,212.3336,212.3336,211.9972,212.0517,4302.0
2021-09-09 11:30:00,233.28,233.34,233.16,233.29,7655.0,212.0972,212.1517,211.9881,212.1063,7655.0
2021-09-09 11:35:00,233.39,233.65,233.28,233.43,2516.0,212.1972,212.4336,212.0972,212.2335,2516.0
2021-09-09 11:40:00,233.54,233.6,233.35,233.54,2264.0,212.3336,212.3881,212.1608,212.3336,2264.0
2021-09-09 11:45:00,233.49,233.89,233.44,233.83,2206.0,212.2881,212.6518,212.2426,212.5972,2206.0
2021-09-09 11:50:00,233.9,233.94,233.38,233.62,10414.0,212.6609,212.6972,212.1881,212.4063,10414.0
2021-09-09 11:55:00,233.55,233.84,233.42,233.77,1760.0,212.3427,212.6063,212.2245,212.5427,1760.0
2021-09-09 12:00:00,233.86,233.89,233.59,233.61,3864.0,212.6245,212.6518,212.379,212.3972,3864.0
2021-09-09 12:05:00,233.63,233.64,233.44,233.45,2812.0,212.4154,212.4245,212.2426,212.2517,2812.0
2021-09-09 12:10:00,233.45,233.45,233.04,233.04,6891.0,212.2517,212.2517,211.879,211.879,6891.0
2021-09-09 12:15:00,233.0,233.0,232.6,232.65,7621.0,211.8426,211.8426,211.4789,211.5244,7621.0
2021-09-09 12:20:00,232.72,232.92,232.64,232.91,2430.0,211.588,211.7699,211.5153,211.7608,2430.0
2021-09-09 12:25:00,232.88,233.08,232.87,233.0,5593.0,211.7335,211.9153,211.7244,211.8426,5593.0
2021-09-09 12:30:00,232.99,233.1,232.9,233.01,15751.0,211.8335,211.9335,211.7517,211.8517,15751.0
2021-09-09 12:35:00,233.09,233.2,233.09,233.11,4225.0,211.9244,212.0244,211.9244,211.9426,4225.0
2021-09-09 12:40:00,233.2,233.35,233.11,233.31,2416.0,212.0244,212.1608,211.9426,212.1244,2416.0
2021-09-09 12:45:00,233.34,233.34,233.15,233.32,1923.0,212.1517,212.1517,211.979,212.1335,1923.0
2021-09-09 12:50:00,233.31,233.31,233.0,233.19,4190.0,212.1244,212.1244,211.8426,212.0153,4190.0
2021-09-09 12:55:00,233.1,233.59,233.1,233.49,9540.0,211.9335,212.379,211.9335,212.2881,9540.0
2021-09-09 13:00:00,233.43,233.46,233.29,233.46,2530.0,212.2335,212.2608,212.1063,212.2608,2530.0
2021-09-09 13:05:00,233.47,233.71,233.46,233.71,1708.0,212.2699,212.4881,212.2608,212.4881,1708.0
2021-09-09 13:10:00,233.83,233.84,233.47,233.58,2021.0,212.5972,212.6063,212.2699,212.3699,2021.0
2021-09-09 13:15:00,233.53,233.59,233.33,233.33,7600.0,212.3245,212.379,212.1426,212.1426,7600.0
2021-09-09 13:20:00,233.36,233.38,232.73,232.92,13123.0,212.1699,212.1881,211.5971,211.7699,13123.0
2021-09-09 13:25:00,232.92,232.97,232.75,232.97,2106.0,211.7699,211.8153,211.6153,211.8153,2106.0
2021-09-09 13:30:00,232.92,232.92,232.31,232.47,3959.0,211.7699,211.7699,211.2152,211.3607,3959.0
2021-09-09 13:35:00,232.37,232.48,232.3,232.45,5360.0,211.2698,211.3698,211.2062,211.3425,5360.0
2021-09-09 13:40:00,232.48,232.66,232.47,232.57,3664.0,211.3698,211.5335,211.3607,211.4516,3664.0
2021-09-09 13:45:00,232.61,232.72,232.49,232.72,4113.0,211.488,211.588,211.3789,211.588,4113.0
2021-09-09 13:50:00,232.74,233.04,232.66,233.04,7229.0,211.6062,211.879,211.5335,211.879,7229.0
2021-09-09 13:55:00,232.94,233.11,232.71,232.78,15230.0,211.788,211.9426,211.5789,211.6426,15230.0
2021-09-09 14:00:00,232.7,232.79,232.35,232.35,3297.0,211.5698,211.6517,211.2516,211.2516,3297.0
2021-09-09 14:05:00,232.41,232.7,232.41,232.6,9252.0,211.3062,211.5698,211.3062,211.4789,9252.0
2021-09-09 14:10:00,232.61,232.66,232.54,232.6,2082.0,211.488,211.5335,211.4244,211.4789,2082.0
2021-09-09 14:15:00,232.58,232.73,232.58,232.73,2873.0,211.4607,211.5971,211.4607,211.5971,2873.0
2021-09-09 14:20:00,232.71,232.8,232.6,232.6,6158.0,211.5789,211.6608,211.4789,211.4789,6158.0
2021-09-09 14:25:00,232.61,232.67,232.47,232.47,2800.0,211.488,211.5426,211.3607,211.3607,2800.0
2021-09-09 14:30:00,232.5,232.62,232.45,232.61,3063.0,211.388,211.4971,211.3425,211.488,3063.0
2021-09-09 14:35:00,232.65,232.72,232.45,232.45,3394.0,211.5244,211.588,211.3425,211.3425,3394.0
2021-09-09 14:40:00,232.47,232.52,232.32,232.34,3959.0,211.3607,211.4062,211.2243,211.2425,3959.0
2021-09-09 14:45:00,232.39,232.88,232.39,232.71,2580.0,211.288,211.7335,211.288,211.5789,2580.0
2021-09-09 14:50:00,232.72,232.96,232.66,232.79,4554.0,211.588,211.8062,211.5335,211.6517,4554.0
2021-09-09 14:55:00,232.84,232.84,232.6,232.6,2093.0,211.6971,211.6971,211.4789,211.4789,2093.0
2021-09-09 15:00:00,232.66,232.74,232.63,232.74,2406.0,211.5335,211.6062,211.5062,211.6062,2406.0
2021-09-09 15:05:00,232.77,232.98,232.76,232.8,3922.0,211.6335,211.8244,211.6244,211.6608,3922.0
2021-09-09 15:10:00,232.83,232.94,232.78,232.86,11297.0,211.688,211.788,211.6426,211.7153,11297.0
2021-09-09 15:15:00,232.91,233.0,232.81,232.9,8467.0,211.7608,211.8426,211.6698,211.7517,8467.0
2021-09-09 15:20:00,232.87,233.16,232.87,233.11,3509.0,211.7244,211.9881,211.7244,211.9426,3509.0
2021-09-09 15:25:00,233.11,233.14,233.0,233.08,3382.0,211.9426,211.9699,211.8426,211.9153,3382.0
2021-09-09 15:30:00,232.99,233.37,232.94,233.15,10607.0,211.8335,212.179,211.788,211.979,10607.0
2021-09-09 15:35:00,233.18,233.43,233.18,233.39,12609.0,212.0062,212.2335,212.0062,212.1972,12609.0
2021-09-09 15:40:00,233.39,233.96,233.33,233.96,10427.0,212.1972,212.7154,212.1426,212.7154,10427.0
2021-09-09 15:45:00,233.91,233.95,233.45,233.5,17887.0,212.67,212.7063,212.2517,212.2972,17887.0
2021-09-09 15:50:00,233.46,233.46,233.11,233.19,13359.0,212.2608,212.2608,211.9426,212.0153,13359.0
2021-09-09 15:55:00,233.07,233.24,232.81,232.95,43443.0,211.9062,212.0608,211.6698,211.7971,43443.0
2021-09-10 09:30:00,234.15,234.73,234.15,234.33,16809.0,212.8882,213.4155,212.8882,213.0518,16809.0
2021-09-10 09:35:00,234.41,234.56,233.24,233.69,18226.0,213.1246,213.2609,212.0608,212.4699,18226.0
2021-09-10 09:40:00,233.77,234.29,233.04,233.04,19380.0,212.5427,213.0155,211.879,211.879,19380.0
2021-09-10 09:45:00,232.97,233.65,232.89,233.11,4334.0,211.8153,212.4336,211.7426,211.9426,4334.0
2021-09-10 09:50:00,233.05,233.05,232.65,233.04,6560.0,211.8881,211.8881,211.5244,211.879,6560.0
2021-09-10 09:55:00,233.04,233.42,232.84,233.04,3618.0,211.879,212.2245,211.6971,211.879,3618.0
2021-09-10 10:00:00,232.8,232.87,232.36,232.52,7320.0,211.6608,211.7244,211.2607,211.4062,7320.0
2021-09-10 10:05:00,232.55,232.57,232.23,232.28,6958.0,211.4335,211.4516,211.1425,211.188,6958.0
2021-09-10 10:10:00,232.2,232.48,232.03,232.46,6768.0,211.1152,211.3698,210.9607,211.3516,6768.0
2021-09-10 10:15:00,232.51,232.74,232.4,232.61,5567.0,211.3971,211.6062,211.2971,211.488,5567.0
2021-09-10 10:20:00,232.48,232.71,232.3,232.68,5771.0,211.3698,211.5789,211.2062,211.5517,5771.0
2021-09-10 10:25:00,232.81,232.82,232.47,232.55,3924.0,211.6698,211.6789,211.3607,211.4335,3924.0
2021-09-10 10:30:00,232.48,232.57,231.87,232.56,7132.0,211.3698,211.4516,210.8152,211.4425,7132.0
2021-09-10 10:35:00,232.54,232.91,232.54,232.78,3749.0,211.4244,211.7608,211.4244,211.6426,3749.0
2021-09-10 10:40:00,232.6,232.83,232.28,232.32,2003.0,211.4789,211.688,211.188,211.2243,2003.0
2021-09-10 10:45:00,232.4,232.62,232.0,232.54,4382.0,211.2971,211.4971,210.9334,211.4244,4382.0
2021-09-10 10:50:00,232.51,232.84,232.43,232.7,2329.0,211.3971,211.6971,211.3244,211.5698,2329.0
2021-09-10 10:55:00,232.38,232.69,232.28,232.39,6350.0,211.2789,211.5607,211.188,211.288,6350.0
2021-09-10 11:00:00,232.39,232.65,232.16,232.62,5023.0,211.288,211.5244,211.0789,211.4971,5023.0
2021-09-10 11:05:00,232.55,232.57,232.11,232.36,3601.0,211.4335,211.4516,211.0334,211.2607,3601.0
2021-09-10 11:10:00,232.35,232.35,232.11,232.16,5033.0,211.2516,211.2516,211.0334,211.0789,5033.0
2021-09-10 11:15:00,232.2,232.22,231.87,231.87,2001.0,211.1152,211.1334,210.8152,210.8152,2001.0
2021-09-10 11:20:00,231.89,232.0,231.71,232.0,8970.0,210.8334,210.9334,210.6697,210.9334,8970.0
2021-09-10 11:25:00,232.17,232.44,231.98,232.34,5904.0,211.088,211.3334,210.9152,211.2425,5904.0
2021-09-10 11:30:00,232.36,232.66,232.35,232.66,4598.0,211.2607,211.5335,211.2516,211.5335,4598.0
2021-09-10 11:35:00,232.8,232.98,232.79,232.85,2517.0,211.6608,211.8244,211.6517,211.7062,2517.0
2021-09-10 11:40:00,232.78,232.94,232.73,232.73,2904.0,211.6426,211.788,211.5971,211.5971,2904.0
2021-09-10 11:45:00,232.78,232.98,232.55,232.55,3200.0,211.6426,211.8244,211.4335,211.4335,3200.0
2021-09-10 11:50:00,232.45,232.62,232.39,232.48,5433.0,211.3425,211.4971,211.288,211.3698,5433.0
2021-09-10 11:55:00,232.54,232.8,232.4,232.76,5945.0,211.4244,211.6608,211.2971,211.6244,5945.0
2021-09-10 12:00:00,232.75,232.75,232.41,232.68,3500.0,211.6153,211.6153,211.3062,211.5517,3500.0
2021-09-10 12:05:00,232.63,232.72,232.5,232.65,7502.0,211.5062,211.588,211.388,211.5244,7502.0
2021-09-10 12:10:00,232.64,232.9,232.54,232.9,3456.0,211.5153,211.7517,211.4244,211.7517,3456.0
2021-09-10 12:15:00,233.01,233.11,232.89,233.0,3327.0,211.8517,211.9426,211.7426,211.8426,3327.0
2021-09-10 12:20:00,233.01,233.11,232.8,233.11,2000.0,211.8517,211.9426,211.6608,211.9426,2000.0
2021-09-10 12:25:00,233.03,233.36,232.96,233.36,1825.0,211.8699,212.1699,211.8062,212.1699,1825.0
2021-09-10 12:30:00,233.35,233.64,233.35,233.55,1932.0,212.1608,212.4245,212.1608,212.3427,1932.0
2021-09-10 12:35:00,233.52,233.72,233.52,233.72,1282.0,212.3154,212.4972,212.3154,212.4972,1282.0
2021-09-10 12:40:00,233.67,233.9,233.55,233.84,3800.0,212.4518,212.6609,212.3427,212.6063,3800.0
2021-09-10 12:45:00,233.84,234.01,233.79,233.94,2843.0,212.6063,212.7609,212.5609,212.6972,2843.0
2021-09-10 12:50:00,233.86,234.18,233.86,234.18,1101.0,212.6245,212.9154,212.6245,212.9154,1101.0
2021-09-10 12:55:00,234.12,234.24,234.04,234.2,3101.0,212.8609,212.97,212.7882,212.9336,3101.0
2021-09-10 13:00:00,234.21,234.7,234.21,234.66,3900.0,212.9427,213.3882,212.9427,213.3519,3900.0
2021-09-10 13:05:00,234.71,234.83,234.65,234.69,5784.0,213.3973,213.5064,213.3428,213.3791,5784.0
2021-09-10 13:10:00,234.75,234.88,234.74,234.8,2198.0,213.4337,213.5519,213.4246,213.4791,2198.0
2021-09-10 13:15:00,234.72,235.05,234.72,235.0,7752.0,213.4064,213.7064,213.4064,213.661,7752.0
2021-09-10 13:20:00,235.04,235.14,234.96,234.96,5719.0,213.6974,213.7883,213.6246,213.6246,5719.0
2021-09-10 13:25:00,234.95,234.97,234.71,234.71,3326.0,213.6155,213.6337,213.3973,213.3973,3326.0
2021-09-10 13:30:00,234.8,234.91,234.74,234.8,4197.0,213.4791,213.5792,213.4246,213.4791,4197.0
2021-09-10 13:35:00,234.81,234.97,234.79,234.84,1224.0,213.4882,213.6337,213.4701,213.5155,1224.0
2021-09-10 13:40:00,234.78,234.81,234.76,234.79,2353.0,213.461,213.4882,213.4428,213.4701,2353.0
2021-09-10 13:45:00,234.79,234.91,234.79,234.9,932.0,213.4701,213.5792,213.4701,213.5701,932.0
2021-09-10 13:50:00,234.86,234.94,234.74,234.86,5763.0,213.5337,213.6064,213.4246,213.5337,5763.0
2021-09-10 13:55:00,234.89,235.17,234.89,235.17,3060.0,213.561,213.8155,213.561,213.8155,3060.0
2021-09-10 14:00:00,235.16,235.27,235.12,235.25,3016.0,213.8065,213.9065,213.7701,213.8883,3016.0
2021-09-10 14:05:00,235.14,235.18,235.04,235.18,5233.0,213.7883,213.8246,213.6974,213.8246,5233.0
2021-09-10 14:10:00,235.13,235.36,235.11,235.35,5929.0,213.7792,213.9883,213.761,213.9792,5929.0
2021-09-10 14:15:00,235.35,235.35,235.15,235.19,3621.0,213.9792,213.9792,213.7974,213.8337,3621.0
2021-09-10 14:20:00,235.13,235.18,235.0,235.15,6392.0,213.7792,213.8246,213.661,213.7974,6392.0
2021-09-10 14:25:00,235.08,235.23,235.0,235.07,4117.0,213.7337,213.8701,213.661,213.7246,4117.0
2021-09-10 14:30:00,235.09,235.1,234.98,235.04,3155.0,213.7428,213.7519,213.6428,213.6974,3155.0
2021-09-10 14:35:00,235.02,235.1,235.0,235.06,4038.0,213.6792,213.7519,213.661,213.7155,4038.0
2021-09-10 14:40:00,235.06,235.06,234.9,235.02,4333.0,213.7155,213.7155,213.5701,213.6792,4333.0
2021-09-10 14:45:00,235.05,235.08,234.93,234.99,7186.0,213.7064,213.7337,213.5973,213.6519,7186.0
2021-09-10 14:50:00,235.06,235.33,235.05,235.28,4914.0,213.7155,213.961,213.7064,213.9156,4914.0
2021-09-10 14:55:00,235.25,235.29,235.03,235.03,4971.0,213.8883,213.9247,213.6883,213.6883,4971.0
2021-09-10 15:00:00,235.06,235.08,234.8,234.8,2832.0,213.7155,213.7337,213.4791,213.4791,2832.0
2021-09-10 15:05:00,234.73,234.82,234.51,234.61,2922.0,213.4155,213.4973,213.2155,213.3064,2922.0
2021-09-10 15:10:00,234.59,234.66,234.46,234.64,3246.0,213.2882,213.3519,213.17,213.3337,3246.0
2021-09-10 15:15:00,234.64,234.79,234.6,234.71,4524.0,213.3337,213.4701,213.2973,213.3973,4524.0
2021-09-10 15:20:00,234.68,234.81,234.59,234.71,2420.0,213.37,213.4882,213.2882,213.3973,2420.0
2021-09-10 15:25:00,234.72,234.89,234.71,234.78,3619.0,213.4064,213.561,213.3973,213.461,3619.0
2021-09-10 15:30:00,234.59,234.75,234.48,234.55,3294.0,213.2882,213.4337,213.1882,213.2518,3294.0
2021-09-10 15:35:00,234.53,234.53,234.09,234.09,7007.0,213.2337,213.2337,212.8336,212.8336,7007.0
2021-09-10 15:40:00,234.09,234.23,234.0,234.09,6676.0,212.8336,212.9609,212.7518,212.8336,6676.0
2021-09-10 15:45:00,234.0,234.05,233.85,233.98,5926.0,212.7518,212.7972,212.6154,212.7336,5926.0
2021-09-10 15:50:00,233.95,233.95,233.6,233.71,14797.0,212.7063,212.7063,212.3881,212.4881,14797.0
2021-09-10 15:55:00,233.61,233.73,233.29,233.32,35512.0,212.3972,212.5063,212.1063,212.1335,35512.0
2021-09-13 09:30:00,235.79,236.77,235.0,235.0,15146.0,214.3792,215.2703,213.661,213.661,15146.0
2021-09-13 09:35:00,235.0,236.02,234.93,236.01,1910.0,213.661,214.5884,213.5973,214.5793,1910.0
2021-09-13 09:40:00,236.15,236.15,235.27,235.7,2350.0,214.7066,214.7066,213.9065,214.2974,2350.0
2021-09-13 09:45:00,235.62,235.62,234.94,235.01,3800.0,214.2247,214.2247,213.6064,213.6701,3800.0
2021-09-13 09:50:00,234.96,236.4,234.81,236.24,8938.0,213.6246,214.9339,213.4882,214.7884,8938.0
2021-09-13 09:55:00,236.27,236.34,235.52,235.82,3808.0,214.8157,214.8793,214.1338,214.4065,3808.0
2021-09-13 10:00:00,235.67,236.08,234.97,234.97,5988.0,214.2701,214.6429,213.6337,213.6337,5988.0
2021-09-13 10:05:00,234.8,234.82,234.47,234.67,2802.0,213.4791,213.4973,213.1791,213.361,2802.0
2021-09-13 10:10:00,234.86,235.0,234.55,234.63,3830.0,213.5337,213.661,213.2518,213.3246,3830.0
2021-09-13 10:15:00,234.76,234.77,234.26,234.3,6102.0,213.4428,213.4519,212.9882,213.0245,6102.0
2021-09-13 10:20:00,234.72,235.24,234.64,234.64,2590.0,213.4064,213.8792,213.3337,213.3337,2590.0
2021-09-13 10:25:00,234.74,235.17,234.74,235.04,3659.0,213.4246,213.8155,213.4246,213.6974,3659.0
2021-09-13 10:30:00,235.09,235.16,234.63,235.05,6483.0,213.7428,213.8065,213.3246,213.7064,6483.0
2021-09-13 10:35:00,235.04,235.73,235.04,235.73,6951.0,213.6974,214.3247,213.6974,214.3247,6951.0
2021-09-13 10:40:00,235.72,236.16,235.61,236.16,3340.0,214.3156,214.7157,214.2156,214.7157,3340.0
2021-09-13 10:45:00,236.14,236.76,236.14,236.51,3458.0,214.6975,215.2612,214.6975,215.0339,3458.0
2021-09-13 10:50:00,236.45,236.94,236.45,236.92,3334.0,214.9793,215.4248,214.9793,215.4066,3334.0
2021-09-13 10:55:00,236.89,237.01,236.77,236.8,4160.0,215.3794,215.4885,215.2703,215.2975,4160.0
2021-09-13 11:00:00,236.96,236.96,236.63,236.89,4349.0,215.443,215.443,215.143,215.3794,4349.0
2021-09-13 11:05:00,236.92,237.08,236.82,236.88,4071.0,215.4066,215.5521,215.3157,215.3703,4071.0
2021-09-13 11:10:00,236.67,236.67,236.1,236.1,2990.0,215.1793,215.1793,214.6611,214.6611,2990.0
2021-09-13 11:15:00,236.0,236.09,235.93,236.07,1271.0,214.5702,214.652,214.5065,214.6338,1271.0
2021-09-13 11:20:00,236.04,236.27,236.04,236.24,1654.0,214.6065,214.8157,214.6065,214.7884,1654.0
2021-09-13 11:25:00,236.26,236.32,236.06,236.06,2371.0,214.8066,214.8611,214.6247,214.6247,2371.0
2021-09-13 11:30:00,236.2,236.26,236.16,236.26,944.0,214.752,214.8066,214.7157,214.8066,944.0
2021-09-13 11:35:00,236.24,236.26,235.37,235.53,2428.0,214.7884,214.8066,213.9974,214.1429,2428.0
2021-09-13 11:40:00,235.48,235.66,235.41,235.45,1877.0,214.0974,214.2611,214.0338,214.0701,1877.0
2021-09-13 11:45:00,235.27,235.4,235.01,235.06,1221.0,213.9065,214.0247,213.6701,213.7155,1221.0
2021-09-13 11:50:00,235.0,235.04,234.96,235.01,2102.0,213.661,213.6974,213.6246,213.6701,2102.0
2021-09-13 11:55:00,235.0,235.22,234.95,235.07,2422.0,213.661,213.861,213.6155,213.7246,2422.0
2021-09-13 12:00:00,235.15,235.15,234.81,234.81,2880.0,213.7974,213.7974,213.4882,213.4882,2880.0
2021-09-13 12:05:00,234.8,234.94,234.79,234.94,1189.0,213.4791,213.6064,213.4701,213.6064,1189.0
2021-09-13 12:10:00,234.77,235.08,234.77,235.0,4034.0,213.4519,213.7337,213.4519,213.661,4034.0
2021-09-13 12:15:00,234.97,234.97,234.62,234.77,1669.0,213.6337,213.6337,213.3155,213.4519,1669.0
2021-09-13 12:20:00,234.74,234.84,234.62,234.84,4199.0,213.4246,213.5155,213.3155,213.5155,4199.0
2021-09-13 12:25:00,234.81,234.82,234.69,234.72,2526.0,213.4882,213.4973,213.3791,213.4064,2526.0
2021-09-13 12:30:00,234.66,234.86,234.66,234.73,1441.0,213.3519,213.5337,213.3519,213.4155,1441.0
2021-09-13 12:35:00,234.86,235.03,234.8,234.8,2525.0,213.5337,213.6883,213.4791,213.4791,2525.0
2021-09-13 12:40:00,234.77,234.77,234.45,234.61,2200.0,213.4519,213.4519,213.1609,213.3064,2200.0
2021-09-13 12:45:00,234.57,234.64,234.52,234.64,2617.0,213.27,213.3337,213.2246,213.3337,2617.0
2021-09-13 12:50:00,234.56,234.58,234.21,234.27,1512.0,213.2609,213.2791,212.9427,212.9973,1512.0
2021-09-13 12:55:00,234.28,234.63,234.18,234.63,6130.0,213.0064,213.3246,212.9154,213.3246,6130.0
2021-09-13 13:00:00,234.52,234.57,234.42,234.46,3463.0,213.2246,213.27,213.1337,213.17,3463.0
2021-09-13 13:05:00,234.47,234.9,234.46,234.65,2891.0,213.1791,213.5701,213.17,213.3428,2891.0
2021-09-13 13:10:00,234.59,234.75,234.55,234.64,2528.0,213.2882,213.4337,213.2518,213.3337,2528.0
2021-09-13 13:15:00,234.57,234.57,234.37,234.42,1705.0,213.27,213.27,213.0882,213.1337,1705.0
2021-09-13 13:20:00,234.53,234.54,234.35,234.35,1203.0,213.2337,213.2428,213.07,213.07,1203.0
2021-09-13 13:25:00,234.39,234.5,234.29,234.41,4318.0,213.1064,213.2064,213.0155,213.1246,4318.0
2021-09-13 13:30:00,234.47,234.48,234.3,234.3,1540.0,213.1791,213.1882,213.0245,213.0245,1540.0
2021-09-13 13:35:00,234.28,234.36,234.11,234.11,2314.0,213.0064,213.0791,212.8518,212.8518,2314.0
2021-09-13 13:40:00,234.14,234.14,234.0,234.01,2474.0,212.8791,212.8791,212.7518,212.7609,2474.0
2021-09-13 13:45:00,234.02,234.18,233.91,234.05,3209.0,212.77,212.9154,212.67,212.7972,3209.0
2021-09-13 13:50:00,233.97,233.97,233.77,233.77,2007.0,212.7245,212.7245,212.5427,212.5427,2007.0
2021-09-13 13:55:00,233.59,233.66,233.57,233.64,1702.0,212.379,212.4427,212.3608,212.4245,1702.0
2021-09-13 14:00:00,233.66,233.9,233.66,233.77,3461.0,212.4427,212.6609,212.4427,212.5427,3461.0
2021-09-13 14:05:00,233.76,233.96,233.71,233.76,1594.0,212.5336,212.7154,212.4881,212.5336,1594.0
2021-09-13 14:10:00,233.62,233.65,233.42,233.42,2083.0,212.4063,212.4336,212.2245,212.2245,2083.0
2021-09-13 14:15:00,233.46,233.82,233.46,233.82,1863.0,212.2608,212.5881,212.2608,212.5881,1863.0
2021-09-13 14:20:00,233.77,234.1,233.76,234.08,1420.0,212.5427,212.8427,212.5336,212.8245,1420.0
2021-09-13 14:25:00,234.09,234.2,234.04,234.19,3221.0,212.8336,212.9336,212.7882,212.9245,3221.0
2021-09-13 14:30:00,234.12,234.27,234.0,234.17,1500.0,212.8609,212.9973,212.7518,212.9064,1500.0
2021-09-13 14:35:00,234.2,234.2,234.04,234.04,2065.0,212.9336,212.9336,212.7882,212.7882,2065.0
2021-09-13 14:40:00,234.05,234.32,233.99,234.32,2775.0,212.7972,213.0427,212.7427,213.0427,2775.0
2021-09-13 14:45:00,234.27,234.55,234.25,234.54,3154.0,212.9973,213.2518,212.9791,213.2428,3154.0
2021-09-13 14:50:00,234.45,234.59,234.43,234.59,1200.0,213.1609,213.2882,213.1427,213.2882,1200.0
2021-09-13 14:55:00,234.48,234.72,234.48,234.65,1739.0,213.1882,213.4064,213.1882,213.3428,1739.0
2021-09-13 15:00:00,234.61,234.61,234.27,234.28,3430.0,213.3064,213.3064,212.9973,213.0064,3430.0
2021-09-13 15:05:00,234.37,234.66,234.26,234.51,9693.0,213.0882,213.3519,212.9882,213.2155,9693.0
2021-09-13 15:10:00,234.61,234.85,234.36,234.71,9888.0,213.3064,213.5246,213.0791,213.3973,9888.0
2021-09-13 15:15:00,234.73,234.91,234.68,234.73,3521.0,213.4155,213.5792,213.37,213.4155,3521.0
2021-09-13 15:20:00,234.69,234.99,234.66,234.97,10289.0,213.3791,213.6519,213.3519,213.6337,10289.0
2021-09-13 15:25:00,234.96,235.24,234.86,235.24,4049.0,213.6246,213.8792,213.5337,213.8792,4049.0
2021-09-13 15:30:00,235.18,235.41,235.07,235.38,3525.0,213.8246,214.0338,213.7246,214.0065,3525.0
2021-09-13 15:35:00,235.41,235.5,235.28,235.5,4777.0,214.0338,214.1156,213.9156,214.1156,4777.0
2021-09-13 15:40:00,235.48,235.52,235.23,235.27,9507.0,214.0974,214.1338,213.8701,213.9065,9507.0
2021-09-13 15:45:00,235.3,235.55,235.3,235.55,15817.0,213.9337,214.161,213.9337,214.161,15817.0
2021-09-13 15:50:00,235.56,236.11,235.56,235.9,18991.0,214.1701,214.6702,214.1701,214.4793,18991.0
2021-09-13 15:55:00,235.9,235.96,235.53,235.61,55911.0,214.4793,214.5338,214.1429,214.2156,55911.0
2021-09-14 09:30:00,236.97,236.97,235.0,236.0,11920.0,215.4521,215.4521,213.661,214.5702,11920.0
2021-09-14 09:35:00,235.0,235.72,234.9,235.72,905.0,213.661,214.3156,213.5701,214.3156,905.0
2021-09-14 09:40:00,235.44,235.94,235.3,235.7,1484.0,214.061,214.5156,213.9337,214.2974,1484.0
2021-09-14 09:45:00,235.46,235.58,234.68,234.69,2732.0,214.0792,214.1883,213.37,213.3791,2732.0
2021-09-14 09:50:00,234.81,235.45,234.53,234.59,2508.0,213.4882,214.0701,213.2337,213.2882,2508.0
2021-09-14 09:55:00,234.55,234.71,234.55,234.65,500.0,213.2518,213.3973,213.2518,213.3428,500.0
2021-09-14 10:00:00,234.22,234.35,233.29,233.76,4494.0,212.9518,213.07,212.1063,212.5336,4494.0
2021-09-14 10:05:00,233.74,233.88,233.62,233.88,4107.0,212.5154,212.6427,212.4063,212.6427,4107.0
2021-09-14 10:10:00,233.68,233.77,233.49,233.63,3074.0,212.4608,212.5427,212.2881,212.4154,3074.0
2021-09-14 10:15:00,233.82,233.96,233.72,233.76,2769.0,212.5881,212.7154,212.4972,212.5336,2769.0
2021-09-14 10:20:00,233.96,234.24,233.58,233.65,4069.0,212.7154,212.97,212.3699,212.4336,4069.0
2021-09-14 10:25:00,233.71,234.49,233.7,234.49,3108.0,212.4881,213.1973,212.479,213.1973,3108.0
2021-09-14 10:30:00,234.49,234.5,234.09,234.18,5650.0,213.1973,213.2064,212.8336,212.9154,5650.0
2021-09-14 10:35:00,234.08,234.29,233.7,233.77,3780.0,212.8245,213.0155,212.479,212.5427,3780.0
2021-09-14 10:40:00,233.69,233.69,233.22,233.23,2585.0,212.4699,212.4699,212.0426,212.0517,2585.0
2021-09-14 10:45:00,233.26,233.68,233.26,233.65,2484.0,212.079,212.4608,212.079,212.4336,2484.0
2021-09-14 10:50:00,233.7,233.85,233.36,233.65,3850.0,212.479,212.6154,212.1699,212.4336,3850.0
2021-09-14 10:55:00,233.61,233.84,233.41,233.72,3281.0,212.3972,212.6063,212.2154,212.4972,3281.0
2021-09-14 11:00:00,233.78,233.81,233.54,233.55,3086.0,212.5518,212.579,212.3336,212.3427,3086.0
2021-09-14 11:05:00,233.43,233.76,233.38,233.66,4441.0,212.2335,212.5336,212.1881,212.4427,4441.0
2021-09-14 11:10:00,233.58,233.82,233.42,233.53,3803.0,212.3699,212.5881,212.2245,212.3245,3803.0
2021-09-14 11:15:00,233.61,233.78,233.52,233.78,2727.0,212.3972,212.5518,212.3154,212.5518,2727.0
2021-09-14 11:20:00,233.78,234.03,233.75,233.92,4819.0,212.5518,212.7791,212.5245,212.6791,4819.0
2021-09-14 11:25:00,233.9,234.03,233.84,234.03,3500.0,212.6609,212.7791,212.6063,212.7791,3500.0
2021-09-14 11:30:00,234.03,234.14,234.0,234.08,3376.0,212.7791,212.8791,212.7518,212.8245,3376.0
2021-09-14 11:35:00,234.16,234.16,233.68,233.73,5186.0,212.8973,212.8973,212.4608,212.5063,5186.0
2021-09-14 11:40:00,233.73,234.0,233.68,233.87,2037.0,212.5063,212.7518,212.4608,212.6336,2037.0
2021-09-14 11:45:00,233.86,233.86,233.6,233.62,3159.0,212.6245,212.6245,212.3881,212.4063,3159.0
2021-09-14 11:50:00,233.67,233.69,233.39,233.43,6013.0,212.4518,212.4699,212.1972,212.2335,6013.0
2021-09-14 11:55:00,233.46,233.66,233.42,233.54,3794.0,212.2608,212.4427,212.2245,212.3336,3794.0
2021-09-14 12:00:00,233.54,233.91,233.54,233.9,2322.0,212.3336,212.67,212.3336,212.6609,2322.0
2021-09-14 12:05:00,233.96,234.11,233.96,234.07,1531.0,212.7154,212.8518,212.7154,212.8154,1531.0
2021-09-14 12:10:00,234.11,234.23,234.1,234.11,2346.0,212.8518,212.9609,212.8427,212.8518,2346.0
2021-09-14 12:15:00,234.0,234.0,233.88,233.93,2578.0,212.7518,212.7518,212.6427,212.6881,2578.0
2021-09-14 12:20:00,233.91,233.98,233.86,233.94,2788.0,212.67,212.7336,212.6245,212.6972,2788.0
2021-09-14 12:25:00,233.9,234.33,233.9,234.14,3745.0,212.6609,213.0518,212.6609,212.8791,3745.0
2021-09-14 12:30:00,234.1,234.18,233.96,233.97,2682.0,212.8427,212.9154,212.7154,212.7245,2682.0
2021-09-14 12:35:00,234.02,234.02,233.86,233.89,4253.0,212.77,212.77,212.6245,212.6518,4253.0
2021-09-14 12:40:00,233.86,233.87,233.64,233.64,3004.0,212.6245,212.6336,212.4245,212.4245,3004.0
2021-09-14 12:45:00,233.61,233.75,233.54,233.74,2057.0,212.3972,212.5245,212.3336,212.5154,2057.0
2021-09-14 12:50:00,233.59,233.64,233.49,233.49,1900.0,212.379,212.4245,212.2881,212.2881,1900.0
2021-09-14 12:55:00,233.48,233.48,233.15,233.26,4487.0,212.279,212.279,211.979,212.079,4487.0
2021-09-14 13:00:00,233.16,233.5,233.16,233.31,2324.0,211.9881,212.2972,211.9881,212.1244,2324.0
2021-09-14 13:05:00,233.29,233.29,233.02,233.03,3481.0,212.1063,212.1063,211.8608,211.8699,3481.0
2021-09-14 13:10:00,232.91,233.02,232.87,232.88,2718.0,211.7608,211.8608,211.7244,211.7335,2718.0
2021-09-14 13:15:00,232.9,233.29,232.9,233.29,14357.0,211.7517,212.1063,211.7517,212.1063,14357.0
2021-09-14 13:20:00,233.29,233.38,233.22,233.28,1989.0,212.1063,212.1881,212.0426,212.0972,1989.0
2021-09-14 13:25:00,233.28,233.46,233.16,233.46,2107.0,212.0972,212.2608,211.9881,212.2608,2107.0
2021-09-14 13:30:00,233.39,233.39,233.16,233.23,2898.0,212.1972,212.1972,211.9881,212.0517,2898.0
2021-09-14 13:35:00,233.14,233.36,233.13,233.36,2252.0,211.9699,212.1699,211.9608,212.1699,2252.0
2021-09-14 13:40:00,233.32,233.37,233.24,233.36,1100.0,212.1335,212.179,212.0608,212.1699,1100.0
2021-09-14 13:45:00,233.32,233.34,232.87,232.92,4707.0,212.1335,212.1517,211.7244,211.7699,4707.0
2021-09-14 13:50:00,232.91,232.91,232.71,232.71,6148.0,211.7608,211.7608,211.5789,211.5789,6148.0
2021-09-14 13:55:00,232.68,232.68,232.45,232.48,6272.0,211.5517,211.5517,211.3425,211.3698,6272.0
2021-09-14 14:00:00,232.46,232.46,232.22,232.34,8781.0,211.3516,211.3516,211.1334,211.2425,8781.0
2021-09-14 14:05:00,232.36,232.48,232.21,232.24,8638.0,211.2607,211.3698,211.1243,211.1516,8638.0
2021-09-14 14:10:00,232.21,232.21,231.99,231.99,3561.0,211.1243,211.1243,210.9243,210.9243,3561.0
2021-09-14 14:15:00,231.95,231.97,231.78,231.82,5367.0,210.8879,210.9061,210.7334,210.7697,5367.0
2021-09-14 14:20:00,231.74,231.79,231.58,231.67,3605.0,210.697,210.7425,210.5515,210.6334,3605.0
2021-09-14 14:25:00,231.65,231.65,231.48,231.56,3586.0,210.6152,210.6152,210.4606,210.5334,3586.0
2021-09-14 14:30:00,231.46,231.46,231.22,231.24,3219.0,210.4424,210.4424,210.2242,210.2424,3219.0
2021-09-14 14:35:00,231.21,231.45,231.21,231.45,4303.0,210.2151,210.4333,210.2151,210.4333,4303.0
2021-09-14 14:40:00,231.44,231.48,231.22,231.22,14693.0,210.4242,210.4606,210.2242,210.2242,14693.0
2021-09-14 14:45:00,231.14,231.14,230.85,230.85,3713.0,210.1515,210.1515,209.8878,209.8878,3713.0
2021-09-14 14:50:00,230.84,230.88,230.79,230.84,3455.0,209.8787,209.9151,209.8333,209.8787,3455.0
2021-09-14 14:55:00,230.9,231.28,230.79,231.08,11305.0,209.9333,210.2788,209.8333,210.0969,11305.0
2021-09-14 15:00:00,231.03,231.33,231.01,231.33,6065.0,210.0515,210.3242,210.0333,210.3242,6065.0
2021-09-14 15:05:00,231.29,231.58,231.28,231.4,3837.0,210.2879,210.5515,210.2788,210.3879,3837.0
2021-09-14 15:10:00,231.42,231.54,231.39,231.47,2365.0,210.4061,210.5152,210.3788,210.4515,2365.0
2021-09-14 15:15:00,231.51,231.64,231.4,231.59,3916.0,210.4879,210.6061,210.3879,210.5606,3916.0
2021-09-14 15:20:00,231.58,231.94,231.47,231.69,3880.0,210.5515,210.8788,210.4515,210.6515,3880.0
2021-09-14 15:25:00,231.66,231.83,231.6,231.61,3223.0,210.6243,210.7788,210.5697,210.5788,3223.0
2021-09-14 15:30:00,231.62,231.64,231.38,231.38,5225.0,210.5879,210.6061,210.3697,210.3697,5225.0
2021-09-14 15:35:00,231.17,231.4,231.11,231.36,5539.0,210.1788,210.3879,210.1242,210.3515,5539.0
2021-09-14 15:40:00,231.28,231.69,231.24,231.51,6120.0,210.2788,210.6515,210.2424,210.4879,6120.0
2021-09-14 15:45:00,231.46,231.69,231.27,231.49,10132.0,210.4424,210.6515,210.2697,210.4697,10132.0
2021-09-14 15:50:00,231.5,232.0,231.35,232.0,17139.0,210.4788,210.9334,210.3424,210.9334,17139.0
2021-09-14 15:55:00,231.92,231.92,231.66,231.83,30238.0,210.8607,210.8607,210.6243,210.7788,30238.0
2021-09-15 09:30:00,231.59,232.24,231.5,231.8,19978.0,210.5606,211.1516,210.4788,210.7516,19978.0
2021-09-15 09:35:00,231.71,232.79,231.63,232.63,5201.0,210.6697,211.6517,210.597,211.5062,5201.0
2021-09-15 09:40:00,232.38,233.49,232.37,233.46,5056.0,211.2789,212.2881,211.2698,212.2608,5056.0
2021-09-15 09:45:00,233.57,234.61,233.45,234.52,5563.0,212.3608,213.3064,212.2517,213.2246,5563.0
2021-09-15 09:50:00,234.56,234.57,233.76,234.18,8009.0,213.2609,213.27,212.5336,212.9154,8009.0
2021-09-15 09:55:00,234.15,234.74,234.15,234.56,5146.0,212.8882,213.4246,212.8882,213.2609,5146.0
2021-09-15 10:00:00,234.58,234.88,234.46,234.74,8352.0,213.2791,213.5519,213.17,213.4246,8352.0
2021-09-15 10:05:00,234.68,234.68,233.92,234.09,7934.0,213.37,213.37,212.6791,212.8336,7934.0
2021-09-15 10:10:00,234.14,234.14,233.83,233.91,5260.0,212.8791,212.8791,212.5972,212.67,5260.0
2021-09-15 10:15:00,234.01,234.07,233.66,234.06,5900.0,212.7609,212.8154,212.4427,212.8063,5900.0
2021-09-15 10:20:00,234.15,234.24,233.64,233.88,4108.0,212.8882,212.97,212.4245,212.6427,4108.0
2021-09-15 10:25:00,234.09,234.34,234.08,234.13,8387.0,212.8336,213.0609,212.8245,212.87,8387.0
2021-09-15 10:30:00,234.25,234.9,234.25,234.49,2600.0,212.9791,213.5701,212.9791,213.1973,2600.0
2021-09-15 10:35:00,234.56,234.6,234.26,234.46,7473.0,213.2609,213.2973,212.9882,213.17,7473.0
2021-09-15 10:40:00,234.49,234.5,233.95,233.95,6538.0,213.1973,213.2064,212.7063,212.7063,6538.0
2021-09-15 10:45:00,233.86,233.86,233.5,233.64,6169.0,212.6245,212.6245,212.2972,212.4245,6169.0
2021-09-15 10:50:00,233.7,233.94,233.61,233.82,3035.0,212.479,212.6972,212.3972,212.5881,3035.0
2021-09-15 10:55:00,233.85,234.11,233.85,234.0,4642.0,212.6154,212.8518,212.6154,212.7518,4642.0
2021-09-15 11:00:00,234.04,234.26,233.98,234.25,2950.0,212.7882,212.9882,212.7336,212.9791,2950.0
2021-09-15 11:05:00,234.22,234.52,234.21,234.48,2459.0,212.9518,213.2246,212.9427,213.1882,2459.0
2021-09-15 11:10:00,234.4,234.45,234.36,234.4,2201.0,213.1155,213.1609,213.0791,213.1155,2201.0
2021-09-15 11:15:00,234.39,234.68,234.39,234.44,4328.0,213.1064,213.37,213.1064,213.1518,4328.0
2021-09-15 11:20:00,234.45,234.78,234.45,234.76,3380.0,213.1609,213.461,213.1609,213.4428,3380.0
2021-09-15 11:25:00,234.83,235.07,234.72,235.07,3715.0,213.5064,213.7246,213.4064,213.7246,3715.0
2021-09-15 11:30:00,235.0,235.0,234.64,234.64,7504.0,213.661,213.661,213.3337,213.3337,7504.0
2021-09-15 11:35:00,234.74,234.87,234.49,234.87,1887.0,213.4246,213.5428,213.1973,213.5428,1887.0
2021-09-15 11:40:00,234.95,234.96,234.69,234.93,3674.0,213.6155,213.6246,213.3791,213.5973,3674.0
2021-09-15 11:45:00,234.92,234.95,234.76,234.95,2564.0,213.5882,213.6155,213.4428,213.6155,2564.0
2021-09-15 11:50:00,234.98,235.22,234.98,235.19,1972.0,213.6428,213.861,213.6428,213.8337,1972.0
2021-09-15 11:55:00,235.2,235.26,235.11,235.17,3157.0,213.8428,213.8974,213.761,213.8155,3157.0
2021-09-15 12:00:00,235.16,235.16,234.86,234.86,4300.0,213.8065,213.8065,213.5337,213.5337,4300.0
2021-09-15 12:05:00,234.78,234.96,234.77,234.9,3305.0,213.461,213.6246,213.4519,213.5701,3305.0
2021-09-15 12:10:00,234.93,235.03,234.87,234.87,4610.0,213.5973,213.6883,213.5428,213.5428,4610.0
2021-09-15 12:15:00,234.97,235.21,234.92,235.2,2457.0,213.6337,213.8519,213.5882,213.8428,2457.0
2021-09-15 12:20:00,235.17,235.17,235.05,235.14,3623.0,213.8155,213.8155,213.7064,213.7883,3623.0
2021-09-15 12:25:00,235.14,235.33,235.12,235.12,3497.0,213.7883,213.961,213.7701,213.7701,3497.0
2021-09-15 12:30:00,235.09,235.13,234.86,234.87,4027.0,213.7428,213.7792,213.5337,213.5428,4027.0
2021-09-15 12:35:00,234.93,235.13,234.87,235.13,14649.0,213.5973,213.7792,213.5428,213.7792,14649.0
2021-09-15 12:40:00,235.14,235.52,235.12,235.36,5146.0,213.7883,214.1338,213.7701,213.9883,5146.0
2021-09-15 12:45:00,235.34,235.45,235.2,235.34,10602.0,213.9701,214.0701,213.8428,213.9701,10602.0
2021-09-15 12:50:00,235.34,235.42,235.25,235.38,3390.0,213.9701,214.0428,213.8883,214.0065,3390.0
2021-09-15 12:55:00,235.5,235.71,235.43,235.61,4452.0,214.1156,214.3065,214.0519,214.2156,4452.0
2021-09-15 13:00:00,235.55,235.81,235.54,235.77,1952.0,214.161,214.3974,214.152,214.3611,1952.0
2021-09-15 13:05:00,235.8,235.94,235.74,235.77,5790.0,214.3883,214.5156,214.3338,214.3611,5790.0
2021-09-15 13:10:00,235.77,236.13,235.76,236.13,3385.0,214.3611,214.6884,214.352,214.6884,3385.0
2021-09-15 13:15:00,236.09,236.18,236.02,236.05,4604.0,214.652,214.7338,214.5884,214.6156,4604.0
2021-09-15 13:20:00,236.07,236.18,235.98,236.09,5040.0,214.6338,214.7338,214.552,214.652,5040.0
2021-09-15 13:25:00,236.12,236.26,236.07,236.19,4800.0,214.6793,214.8066,214.6338,214.7429,4800.0
2021-09-15 13:30:00,236.25,236.32,236.2,236.27,4174.0,214.7975,214.8611,214.752,214.8157,4174.0
2021-09-15 13:35:00,236.32,236.32,236.1,236.1,2423.0,214.8611,214.8611,214.6611,214.6611,2423.0
2021-09-15 13:40:00,236.12,236.2,236.11,236.15,2897.0,214.6793,214.752,214.6702,214.7066,2897.0
2021-09-15 13:45:00,236.13,236.42,236.06,236.22,10118.0,214.6884,214.952,214.6247,214.7702,10118.0
2021-09-15 13:50:00,236.33,236.34,236.08,236.08,2452.0,214.8702,214.8793,214.6429,214.6429,2452.0
2021-09-15 13:55:00,236.02,236.02,235.87,235.89,2007.0,214.5884,214.5884,214.452,214.4702,2007.0
2021-09-15 14:00:00,235.92,235.96,235.77,235.86,2531.0,214.4974,214.5338,214.3611,214.4429,2531.0
2021-09-15 14:05:00,235.89,235.9,235.78,235.83,2429.0,214.4702,214.4793,214.3702,214.4156,2429.0
2021-09-15 14:10:00,235.73,235.76,235.58,235.6,3515.0,214.3247,214.352,214.1883,214.2065,3515.0
2021-09-15 14:15:00,235.59,235.7,235.27,235.27,1778.0,214.1974,214.2974,213.9065,213.9065,1778.0
2021-09-15 14:20:00,235.42,235.43,235.3,235.35,1833.0,214.0428,214.0519,213.9337,213.9792,1833.0
2021-09-15 14:25:00,235.41,235.51,235.41,235.42,1225.0,214.0338,214.1247,214.0338,214.0428,1225.0
2021-09-15 14:30:00,235.34,235.37,235.05,235.15,4247.0,213.9701,213.9974,213.7064,213.7974,4247.0
2021-09-15 14:35:00,235.22,235.27,235.08,235.08,1937.0,213.861,213.9065,213.7337,213.7337,1937.0
2021-09-15 14:40:00,235.03,235.22,234.94,235.19,5203.0,213.6883,213.861,213.6064,213.8337,5203.0
2021-09-15 14:45:00,235.21,235.28,235.15,235.16,2576.0,213.8519,213.9156,213.7974,213.8065,2576.0
2021-09-15 14:50:00,235.16,235.16,234.86,234.96,3049.0,213.8065,213.8065,213.5337,213.6246,3049.0
2021-09-15 14:55:00,234.99,235.02,234.88,234.91,4203.0,213.6519,213.6792,213.5519,213.5792,4203.0
2021-09-15 15:00:00,234.89,234.91,234.8,234.85,2539.0,213.561,213.5792,213.4791,213.5246,2539.0
2021-09-15 15:05:00,234.89,234.89,234.7,234.83,5087.0,213.561,213.561,213.3882,213.5064,5087.0
2021-09-15 15:10:00,234.84,235.06,234.79,235.03,2000.0,213.5155,213.7155,213.4701,213.6883,2000.0
2021-09-15 15:15:00,235.12,235.19,235.03,235.16,2566.0,213.7701,213.8337,213.6883,213.8065,2566.0
2021-09-15 15:20:00,235.17,235.2,234.9,234.93,5297.0,213.8155,213.8428,213.5701,213.5973,5297.0
2021-09-15 15:25:00,234.98,235.02,234.96,234.96,2620.0,213.6428,213.6792,213.6246,213.6246,2620.0
2021-09-15 15:30:00,234.94,235.25,234.93,235.18,9841.0,213.6064,213.8883,213.5973,213.8246,9841.0
2021-09-15 15:35:00,235.18,235.31,235.12,235.14,10236.0,213.8246,213.9428,213.7701,213.7883,10236.0
2021-09-15 15:40:00,235.13,235.17,234.95,235.05,12281.0,213.7792,213.8155,213.6155,213.7064,12281.0
2021-09-15 15:45:00,235.05,235.2,235.0,235.03,16568.0,213.7064,213.8428,213.661,213.6883,16568.0
2021-09-15 15:50:00,235.03,235.04,234.73,234.75,20819.0,213.6883,213.6974,213.4155,213.4337,20819.0
2021-09-15 15:55:00,234.72,234.73,234.41,234.44,56591.0,213.4064,213.4155,213.1246,213.1518,56591.0
2021-09-16 09:30:00,234.62,235.6,234.55,234.89,19732.0,213.3155,214.2065,213.2518,213.561,19732.0
2021-09-16 09:35:00,234.89,235.08,234.02,234.81,5152.0,213.561,213.7337,212.77,213.4882,5152.0
2021-09-16 09:40:00,234.78,234.95,234.54,234.54,2270.0,213.461,213.6155,213.2428,213.2428,2270.0
2021-09-16 09:45:00,234.78,234.78,233.22,233.52,5247.0,213.461,213.461,212.0426,212.3154,5247.0
2021-09-16 09:50:00,233.88,234.37,233.4,233.4,4968.0,212.6427,213.0882,212.2063,212.2063,4968.0
2021-09-16 09:55:00,233.56,233.61,232.83,233.02,6300.0,212.3517,212.3972,211.688,211.8608,6300.0
2021-09-16 10:00:00,232.95,232.95,232.28,232.28,6624.0,211.7971,211.7971,211.188,211.188,6624.0
2021-09-16 10:05:00,232.3,232.45,231.79,232.42,4401.0,211.2062,211.3425,210.7425,211.3153,4401.0
2021-09-16 10:10:00,232.41,232.55,231.97,231.99,7280.0,211.3062,211.4335,210.9061,210.9243,7280.0
2021-09-16 10:15:00,231.86,232.1,231.14,231.43,11823.0,210.8061,211.0243,210.1515,210.4152,11823.0
2021-09-16 10:20:00,231.32,231.65,231.0,231.18,17622.0,210.3151,210.6152,210.0242,210.1879,17622.0
2021-09-16 10:25:00,231.06,231.64,231.0,231.38,7779.0,210.0788,210.6061,210.0242,210.3697,7779.0
2021-09-16 10:30:00,231.39,231.45,231.05,231.27,3590.0,210.3788,210.4333,210.0697,210.2697,3590.0
2021-09-16 10:35:00,231.27,231.37,230.9,231.13,4395.0,210.2697,210.3606,209.9333,210.1424,4395.0
2021-09-16 10:40:00,231.4,231.47,231.01,231.29,3421.0,210.3879,210.4515,210.0333,210.2879,3421.0
2021-09-16 10:45:00,231.18,231.26,230.84,230.96,2762.0,210.1879,210.2606,209.8787,209.9878,2762.0
2021-09-16 10:50:00,230.97,231.01,230.31,230.36,3764.0,209.9969,210.0333,209.3969,209.4423,3764.0
2021-09-16 10:55:00,230.31,230.44,230.06,230.44,3234.0,209.3969,209.5151,209.1696,209.5151,3234.0
2021-09-16 11:00:00,230.26,230.38,230.01,230.06,3920.0,209.3514,209.4605,209.1241,209.1696,3920.0
2021-09-16 11:05:00,230.17,230.19,229.71,230.16,9372.0,209.2696,209.2878,208.8513,209.2605,9372.0
2021-09-16 11:10:00,230.16,230.34,229.95,230.3,6238.0,209.2605,209.4241,209.0695,209.3878,6238.0
2021-09-16 11:15:00,230.26,230.31,229.61,229.62,4364.0,209.3514,209.3969,208.7604,208.7695,4364.0
2021-09-16 11:20:00,229.5,229.8,229.5,229.75,3100.0,208.6604,208.9332,208.6604,208.8877,3100.0
2021-09-16 11:25:00,229.87,230.63,229.87,230.63,10077.0,208.9968,209.6878,208.9968,209.6878,10077.0
2021-09-16 11:30:00,230.76,231.04,230.6,230.82,8632.0,209.806,210.0606,209.6605,209.8605,8632.0
2021-09-16 11:35:00,230.76,230.79,230.52,230.6,2105.0,209.806,209.8333,209.5878,209.6605,2105.0
2021-09-16 11:40:00,230.58,230.63,230.43,230.48,4550.0,209.6423,209.6878,209.506,209.5514,4550.0
2021-09-16 11:45:00,230.43,230.43,230.05,230.16,10682.0,209.506,209.506,209.1605,209.2605,10682.0
2021-09-16 11:50:00,230.2,230.65,230.13,230.33,6084.0,209.2968,209.706,209.2332,209.415,6084.0
2021-09-16 11:55:00,230.4,230.6,230.23,230.6,2723.0,209.4787,209.6605,209.3241,209.6605,2723.0
2021-09-16 12:00:00,230.62,230.69,229.95,229.95,3931.0,209.6787,209.7424,209.0695,209.0695,3931.0
2021-09-16 12:05:00,229.91,230.05,229.84,230.05,3708.0,209.0332,209.1605,208.9695,209.1605,3708.0
2021-09-16 12:10:00,229.97,230.24,229.9,230.24,3101.0,209.0877,209.3332,209.0241,209.3332,3101.0
2021-09-16 12:15:00,230.13,230.38,230.09,230.15,3774.0,209.2332,209.4605,209.1968,209.2514,3774.0
2021-09-16 12:20:00,230.14,230.25,230.1,230.16,1769.0,209.2423,209.3423,209.2059,209.2605,1769.0
2021-09-16 12:25:00,230.2,230.2,229.98,229.99,2974.0,209.2968,209.2968,209.0968,209.1059,2974.0
2021-09-16 12:30:00,230.14,230.16,229.9,229.92,2436.0,209.2423,209.2605,209.0241,209.0423,2436.0
2021-09-16 12:35:00,229.98,230.05,229.92,230.04,2300.0,209.0968,209.1605,209.0423,209.1514,2300.0
2021-09-16 12:40:00,230.0,230.01,229.85,229.92,3001.0,209.115,209.1241,208.9786,209.0423,3001.0
2021-09-16 12:45:00,230.03,230.34,230.03,230.3,2528.0,209.1423,209.4241,209.1423,209.3878,2528.0
2021-09-16 12:50:00,230.32,230.38,229.89,229.89,2607.0,209.4059,209.4605,209.015,209.015,2607.0
2021-09-16 12:55:00,230.04,230.05,229.93,230.05,2040.0,209.1514,209.1605,209.0514,209.1605,2040.0
2021-09-16 13:00:00,229.99,229.99,229.75,229.81,2652.0,209.1059,209.1059,208.8877,208.9423,2652.0
2021-09-16 13:05:00,229.81,230.03,229.78,229.84,3004.0,208.9423,209.1423,208.915,208.9695,3004.0
2021-09-16 13:10:00,229.93,229.93,229.7,229.79,2723.0,209.0514,209.0514,208.8422,208.9241,2723.0
2021-09-16 13:15:00,229.8,230.1,229.75,230.1,3558.0,208.9332,209.2059,208.8877,209.2059,3558.0
2021-09-16 13:20:00,230.14,230.27,230.08,230.08,3312.0,209.2423,209.3605,209.1877,209.1877,3312.0
2021-09-16 13:25:00,230.03,230.17,229.92,229.95,2457.0,209.1423,209.2696,209.0423,209.0695,2457.0
2021-09-16 13:30:00,229.88,229.91,229.78,229.87,2026.0,209.0059,209.0332,208.915,208.9968,2026.0
2021-09-16 13:35:00,229.89,229.89,229.63,229.65,1809.0,209.015,209.015,208.7786,208.7968,1809.0
2021-09-16 13:40:00,229.74,229.83,229.64,229.64,1861.0,208.8786,208.9604,208.7877,208.7877,1861.0
2021-09-16 13:45:00,229.67,229.75,229.42,229.61,4448.0,208.815,208.8877,208.5877,208.7604,4448.0
2021-09-16 13:50:00,229.61,230.02,229.6,230.02,3140.0,208.7604,209.1332,208.7513,209.1332,3140.0
2021-09-16 13:55:00,230.01,230.1,229.73,229.75,17330.0,209.1241,209.2059,208.8695,208.8877,17330.0
2021-09-16 14:00:00,229.72,229.97,229.68,229.84,2749.0,208.8604,209.0877,208.8241,208.9695,2749.0
2021-09-16 14:05:00,229.77,230.01,229.71,229.99,4600.0,208.9059,209.1241,208.8513,209.1059,4600.0
2021-09-16 14:10:00,230.04,230.34,230.02,230.28,3824.0,209.1514,209.4241,209.1332,209.3696,3824.0
2021-09-16 14:15:00,230.22,230.3,229.96,230.0,50996.0,209.315,209.3878,209.0786,209.115,50996.0
2021-09-16 14:20:00,230.02,230.08,229.94,230.01,10148.0,209.1332,209.1877,209.0605,209.1241,10148.0
2021-09-16 14:25:00,230.09,230.11,229.89,229.95,7615.0,209.1968,209.215,209.015,209.0695,7615.0
2021-09-16 14:30:00,230.02,230.16,230.01,230.02,3075.0,209.1332,209.2605,209.1241,209.1332,3075.0
2021-09-16 14:35:00,230.01,230.29,229.91,229.93,17800.0,209.1241,209.3787,209.0332,209.0514,17800.0
2021-09-16 14:40:00,229.98,230.08,229.93,230.08,6358.0,209.0968,209.1877,209.0514,209.1877,6358.0
2021-09-16 14:45:00,230.05,230.18,229.95,229.96,13532.0,209.1605,209.2787,209.0695,209.0786,13532.0
2021-09-16 14:50:00,230.05,230.19,229.92,230.05,3020.0,209.1605,209.2878,209.0423,209.1605,3020.0
2021-09-16 14:55:00,230.18,230.28,230.09,230.1,6109.0,209.2787,209.3696,209.1968,209.2059,6109.0
2021-09-16 15:00:00,230.2,230.21,230.05,230.07,7774.0,209.2968,209.3059,209.1605,209.1787,7774.0
2021-09-16 15:05:00,230.07,230.63,230.0,230.51,8080.0,209.1787,209.6878,209.115,209.5787,8080.0
2021-09-16 15:10:00,230.56,230.97,230.5,230.88,7039.0,209.6242,209.9969,209.5696,209.9151,7039.0
2021-09-16 15:15:00,230.89,230.91,230.52,230.75,7314.0,209.9242,209.9424,209.5878,209.7969,7314.0
2021-09-16 15:20:00,230.68,230.77,230.48,230.59,8109.0,209.7333,209.8151,209.5514,209.6514,8109.0
2021-09-16 15:25:00,230.58,230.6,230.36,230.42,8173.0,209.6423,209.6605,209.4423,209.4969,8173.0
2021-09-16 15:30:00,230.4,230.45,230.15,230.17,8529.0,209.4787,209.5241,209.2514,209.2696,8529.0
2021-09-16 15:35:00,230.14,230.31,230.09,230.21,10879.0,209.2423,209.3969,209.1968,209.3059,10879.0
2021-09-16 15:40:00,230.25,230.34,230.13,230.27,19168.0,209.3423,209.4241,209.2332,209.3605,19168.0
2021-09-16 15:45:00,230.23,230.27,229.94,229.94,21115.0,209.3241,209.3605,209.0605,209.0605,21115.0
2021-09-16 15:50:00,229.98,230.08,229.84,229.87,25158.0,209.0968,209.1877,208.9695,208.9968,25158.0
2021-09-16 15:55:00,229.83,229.84,229.56,229.8,43070.0,208.9604,208.9695,208.715,208.9332,43070.0
2021-09-17 09:30:00,227.87,228.68,227.78,228.61,157002.0,207.1784,207.9149,207.0966,207.8512,157002.0
2021-09-17 09:35:00,228.12,228.59,227.78,228.04,4165.0,207.4057,207.833,207.0966,207.333,4165.0
2021-09-17 09:40:00,228.24,228.84,228.13,228.28,3100.0,207.5148,208.0603,207.4148,207.5512,3100.0
2021-09-17 09:45:00,228.45,228.6,227.72,227.72,2362.0,207.7058,207.8421,207.042,207.042,2362.0
2021-09-17 09:50:00,227.58,227.73,226.83,226.93,10041.0,206.9148,207.0511,206.2329,206.3238,10041.0
2021-09-17 09:55:00,227.03,227.39,226.55,227.39,8213.0,206.4147,206.742,205.9783,206.742,8213.0
2021-09-17 10:00:00,227.48,227.68,227.23,227.34,4804.0,206.8238,207.0057,206.5965,206.6965,4804.0
2021-09-17 10:05:00,227.33,227.63,226.96,227.55,1795.0,206.6875,206.9602,206.3511,206.8875,1795.0
2021-09-17 10:10:00,227.45,227.53,226.76,226.76,3731.0,206.7966,206.8693,206.1692,206.1692,3731.0
2021-09-17 10:15:00,226.75,227.01,226.68,226.97,3316.0,206.1601,206.3965,206.0965,206.3601,3316.0
2021-09-17 10:20:00,227.11,227.89,227.11,227.81,2799.0,206.4874,207.1966,206.4874,207.1239,2799.0
2021-09-17 10:25:00,227.33,227.65,227.33,227.34,1800.0,206.6875,206.9784,206.6875,206.6965,1800.0
2021-09-17 10:30:00,227.23,227.57,227.01,227.34,2525.0,206.5965,206.9057,206.3965,206.6965,2525.0
2021-09-17 10:35:00,227.44,227.61,227.34,227.56,2909.0,206.7875,206.942,206.6965,206.8966,2909.0
2021-09-17 10:40:00,227.37,227.44,226.72,226.93,4754.0,206.7238,206.7875,206.1328,206.3238,4754.0
2021-09-17 10:45:00,226.82,226.82,226.33,226.67,3712.0,206.2238,206.2238,205.7783,206.0874,3712.0
2021-09-17 10:50:00,226.67,227.14,226.67,227.14,2570.0,206.0874,206.5147,206.0874,206.5147,2570.0
2021-09-17 10:55:00,227.34,227.34,226.43,226.83,5160.0,206.6965,206.6965,205.8692,206.2329,5160.0
2021-09-17 11:00:00,226.78,226.92,226.74,226.83,3403.0,206.1874,206.3147,206.151,206.2329,3403.0
2021-09-17 11:05:00,226.71,227.21,226.71,227.08,19505.0,206.1238,206.5784,206.1238,206.4602,19505.0
2021-09-17 11:10:00,226.99,227.3,226.82,227.3,1205.0,206.3783,206.6602,206.2238,206.6602,1205.0
2021-09-17 11:15:00,227.56,227.57,227.46,227.55,1000.0,206.8966,206.9057,206.8056,206.8875,1000.0
2021-09-17 11:20:00,227.54,227.78,227.48,227.68,2750.0,206.8784,207.0966,206.8238,207.0057,2750.0
2021-09-17 11:25:00,227.63,227.63,227.28,227.39,2642.0,206.9602,206.9602,206.642,206.742,2642.0
2021-09-17 11:30:00,227.25,227.3,226.85,227.03,4724.0,206.6147,206.6602,206.251,206.4147,4724.0
2021-09-17 11:35:00,227.1,227.44,226.9,227.28,3018.0,206.4783,206.7875,206.2965,206.642,3018.0
2021-09-17 11:40:00,227.61,227.61,227.38,227.38,2218.0,206.942,206.942,206.7329,206.7329,2218.0
2021-09-17 11:45:00,227.3,227.7,227.22,227.48,2432.0,206.6602,207.0239,206.5874,206.8238,2432.0
2021-09-17 11:50:00,227.3,227.41,227.24,227.24,600.0,206.6602,206.7602,206.6056,206.6056,600.0
2021-09-17 11:55:00,227.3,227.56,227.19,227.56,3423.0,206.6602,206.8966,206.5602,206.8966,3423.0
2021-09-17 12:00:00,227.66,227.86,227.6,227.83,3332.0,206.9875,207.1693,206.9329,207.1421,3332.0
2021-09-17 12:05:00,227.81,227.81,227.53,227.56,1700.0,207.1239,207.1239,206.8693,206.8966,1700.0
2021-09-17 12:10:00,227.64,227.66,227.33,227.38,3025.0,206.9693,206.9875,206.6875,206.7329,3025.0
2021-09-17 12:15:00,227.43,227.43,227.22,227.22,1812.0,206.7784,206.7784,206.5874,206.5874,1812.0
2021-09-17 12:20:00,227.27,227.42,227.22,227.42,2703.0,206.6329,206.7693,206.5874,206.7693,2703.0
2021-09-17 12:25:00,227.38,227.38,227.24,227.37,1443.0,206.7329,206.7329,206.6056,206.7238,1443.0
2021-09-17 12:30:00,227.31,227.48,227.31,227.38,2603.0,206.6693,206.8238,206.6693,206.7329,2603.0
2021-09-17 12:35:00,227.47,227.72,227.47,227.71,2490.0,206.8147,207.042,206.8147,207.0329,2490.0
2021-09-17 12:40:00,227.71,227.77,227.57,227.65,3235.0,207.0329,207.0875,206.9057,206.9784,3235.0
2021-09-17 12:45:00,227.64,227.75,227.56,227.57,2775.0,206.9693,207.0693,206.8966,206.9057,2775.0
2021-09-17 12:50:00,227.56,227.66,227.49,227.57,3529.0,206.8966,206.9875,206.8329,206.9057,3529.0
2021-09-17 12:55:00,227.56,227.57,227.19,227.19,2820.0,206.8966,206.9057,206.5602,206.5602,2820.0
2021-09-17 13:00:00,227.22,227.22,227.08,227.17,4064.0,206.5874,206.5874,206.4602,206.542,4064.0
2021-09-17 13:05:00,227.19,227.31,227.19,227.29,4454.0,206.5602,206.6693,206.5602,206.6511,4454.0
2021-09-17 13:10:00,227.22,227.34,227.22,227.28,3000.0,206.5874,206.6965,206.5874,206.642,3000.0
2021-09-17 13:15:00,227.22,227.25,227.08,227.08,2585.0,206.5874,206.6147,206.4602,206.4602,2585.0
2021-09-17 13:20:00,227.02,227.11,227.0,227.03,3112.0,206.4056,206.4874,206.3874,206.4147,3112.0
2021-09-17 13:25:00,226.98,227.21,226.86,227.18,5167.0,206.3692,206.5784,206.2601,206.5511,5167.0
2021-09-17 13:30:00,227.01,227.02,226.67,226.76,6432.0,206.3965,206.4056,206.0874,206.1692,6432.0
2021-09-17 13:35:00,226.83,227.07,226.82,227.06,3672.0,206.2329,206.4511,206.2238,206.442,3672.0
2021-09-17 13:40:00,227.06,227.14,226.86,226.9,3854.0,206.442,206.5147,206.2601,206.2965,3854.0
2021-09-17 13:45:00,226.86,226.86,226.55,226.55,2126.0,206.2601,206.2601,205.9783,205.9783,2126.0
2021-09-17 13:50:00,226.62,226.76,226.56,226.76,3496.0,206.0419,206.1692,205.9874,206.1692,3496.0
2021-09-17 13:55:00,226.75,226.82,226.74,226.76,2420.0,206.1601,206.2238,206.151,206.1692,2420.0
2021-09-17 14:00:00,226.76,227.04,226.75,227.02,11819.0,206.1692,206.4238,206.1601,206.4056,11819.0
2021-09-17 14:05:00,226.98,227.09,226.66,226.88,13132.0,206.3692,206.4692,206.0783,206.2783,13132.0
2021-09-17 14:10:00,226.96,227.0,226.62,226.74,19390.0,206.3511,206.3874,206.0419,206.151,19390.0
2021-09-17 14:15:00,226.77,227.05,226.74,226.99,9855.0,206.1783,206.4329,206.151,206.3783,9855.0
2021-09-17 14:20:00,227.09,227.3,227.03,227.04,9615.0,206.4692,206.6602,206.4147,206.4238,9615.0
2021-09-17 14:25:00,227.04,227.21,226.88,227.14,9823.0,206.4238,206.5784,206.2783,206.5147,9823.0
2021-09-17 14:30:00,227.03,227.12,226.97,227.04,3560.0,206.4147,206.4965,206.3601,206.4238,3560.0
2021-09-17 14:35:00,226.97,227.11,226.9,227.11,3635.0,206.3601,206.4874,206.2965,206.4874,3635.0
2021-09-17 14:40:00,227.06,227.24,227.06,227.18,3023.0,206.442,206.6056,206.442,206.5511,3023.0
2021-09-17 14:45:00,227.22,227.22,227.01,227.18,2900.0,206.5874,206.5874,206.3965,206.5511,2900.0
2021-09-17 14:50:00,227.1,227.41,227.1,227.22,4536.0,206.4783,206.7602,206.4783,206.5874,4536.0
2021-09-17 14:55:00,227.22,227.47,227.22,227.31,3372.0,206.5874,206.8147,206.5874,206.6693,3372.0
2021-09-17 15:00:00,227.36,227.78,227.36,227.72,4187.0,206.7147,207.0966,206.7147,207.042,4187.0
2021-09-17 15:05:00,227.65,227.76,227.59,227.76,4591.0,206.9784,207.0784,206.9238,207.0784,4591.0
2021-09-17 15:10:00,227.77,227.8,227.59,227.74,4072.0,207.0875,207.1148,206.9238,207.0602,4072.0
2021-09-17 15:15:00,227.74,228.32,227.73,228.29,8560.0,207.0602,207.5876,207.0511,207.5603,8560.0
2021-09-17 15:20:00,228.33,228.39,228.09,228.29,5938.0,207.5966,207.6512,207.3784,207.5603,5938.0
2021-09-17 15:25:00,228.22,228.22,227.78,227.88,15039.0,207.4966,207.4966,207.0966,207.1875,15039.0
2021-09-17 15:30:00,227.85,227.91,227.68,227.84,7822.0,207.1602,207.2148,207.0057,207.1511,7822.0
2021-09-17 15:35:00,227.84,228.13,227.68,228.08,10244.0,207.1511,207.4148,207.0057,207.3694,10244.0
2021-09-17 15:40:00,228.11,228.43,228.1,228.4,8935.0,207.3966,207.6876,207.3875,207.6603,8935.0
2021-09-17 15:45:00,228.36,228.43,227.57,227.64,16152.0,207.6239,207.6876,206.9057,206.9693,16152.0
2021-09-17 15:50:00,227.66,227.99,227.6,227.98,36979.0,206.9875,207.2875,206.9329,207.2784,36979.0
2021-09-17 15:55:00,227.92,228.19,227.66,227.7,101172.0,207.2239,207.4694,206.9875,207.0239,101172.0
2021-09-20 09:30:00,223.55,224.77,220.34,221.39,49238.0,203.2507,204.3599,200.3322,201.2868,49238.0
2021-09-20 09:35:00,221.52,222.61,221.0,221.25,13644.0,201.405,202.3961,200.9322,201.1595,13644.0
2021-09-20 09:40:00,221.68,222.44,221.45,222.11,7213.0,201.5505,202.2415,201.3414,201.9415,7213.0
2021-09-20 09:45:00,222.33,222.72,221.77,222.35,14768.0,202.1415,202.4961,201.6323,202.1597,14768.0
2021-09-20 09:50:00,222.49,222.97,222.21,222.33,15712.0,202.2869,202.7234,202.0324,202.1415,15712.0
2021-09-20 09:55:00,222.24,222.64,221.36,221.69,14200.0,202.0596,202.4233,201.2596,201.5596,14200.0
2021-09-20 10:00:00,221.68,221.68,220.78,221.22,14425.0,201.5505,201.5505,200.7322,201.1323,14425.0
2021-09-20 10:05:00,221.34,221.88,221.2,221.61,6534.0,201.2414,201.7323,201.1141,201.4869,6534.0
2021-09-20 10:10:00,221.2,221.2,220.55,220.78,6361.0,201.1141,201.1141,200.5231,200.7322,6361.0
2021-09-20 10:15:00,220.59,220.61,220.02,220.23,20557.0,200.5595,200.5777,200.0412,200.2322,20557.0
2021-09-20 10:20:00,220.09,220.41,219.65,219.71,18503.0,200.1049,200.3958,199.7048,199.7594,18503.0
2021-09-20 10:25:00,219.56,220.22,219.34,220.22,21989.0,199.623,200.2231,199.423,200.2231,21989.0
2021-09-20 10:30:00,220.11,220.12,219.13,219.79,23588.0,200.1231,200.1322,199.232,199.8321,23588.0
2021-09-20 10:35:00,219.77,220.81,219.76,220.65,9039.0,199.8139,200.7595,199.8048,200.614,9039.0
2021-09-20 10:40:00,220.48,220.6,220.34,220.53,5752.0,200.4595,200.5686,200.3322,200.5049,5752.0
2021-09-20 10:45:00,220.48,221.37,220.46,221.22,11040.0,200.4595,201.2686,200.4413,201.1323,11040.0
2021-09-20 10:50:00,221.04,221.78,221.04,221.77,5681.0,200.9686,201.6414,200.9686,201.6323,5681.0
2021-09-20 10:55:00,221.66,221.66,221.21,221.37,7310.0,201.5323,201.5323,201.1232,201.2686,7310.0
2021-09-20 11:00:00,221.28,221.29,220.68,221.22,10481.0,201.1868,201.1959,200.6413,201.1323,10481.0
2021-09-20 11:05:00,221.36,221.4,220.81,220.89,8361.0,201.2596,201.2959,200.7595,200.8322,8361.0
2021-09-20 11:10:00,220.84,221.22,220.78,221.11,8035.0,200.7868,201.1323,200.7322,201.0323,8035.0
2021-09-20 11:15:00,221.02,221.02,220.43,220.48,14394.0,200.9504,200.9504,200.414,200.4595,14394.0
2021-09-20 11:20:00,220.56,220.74,220.42,220.5,4180.0,200.5322,200.6959,200.4049,200.4776,4180.0
2021-09-20 11:25:00,220.5,220.56,220.22,220.5,5508.0,200.4776,200.5322,200.2231,200.4776,5508.0
2021-09-20 11:30:00,220.65,220.74,220.27,220.35,4818.0,200.614,200.6959,200.2685,200.3413,4818.0
2021-09-20 11:35:00,220.5,220.57,220.32,220.46,2826.0,200.4776,200.5413,200.314,200.4413,2826.0
2021-09-20 11:40:00,220.47,220.57,220.18,220.37,5463.0,200.4504,200.5413,200.1867,200.3595,5463.0
2021-09-20 11:45:00,220.29,220.41,220.11,220.23,4701.0,200.2867,200.3958,200.1231,200.2322,4701.0
2021-09-20 11:50:00,220.19,220.3,220.03,220.16,4296.0,200.1958,200.2958,200.0503,200.1685,4296.0
2021-09-20 11:55:00,220.21,220.21,219.99,220.0,6964.0,200.214,200.214,200.014,200.023,6964.0
2021-09-20 12:00:00,220.03,220.05,219.85,219.95,15496.0,200.0503,200.0685,199.8867,199.9776,15496.0
2021-09-20 12:05:00,220.0,220.01,219.49,219.56,16895.0,200.023,200.0321,199.5594,199.623,16895.0
2021-09-20 12:10:00,219.56,219.82,219.46,219.78,4040.0,199.623,199.8594,199.5321,199.823,4040.0
2021-09-20 12:15:00,219.73,219.99,219.64,219.74,5975.0,199.7776,200.014,199.6957,199.7867,5975.0
2021-09-20 12:20:00,219.75,219.8,219.5,219.63,37727.0,199.7958,199.8412,199.5685,199.6866,37727.0
2021-09-20 12:25:00,219.64,220.35,219.63,220.19,14024.0,199.6957,200.3413,199.6866,200.1958,14024.0
2021-09-20 12:30:00,220.07,220.14,219.92,219.93,7878.0,200.0867,200.1503,199.9503,199.9594,7878.0
2021-09-20 12:35:00,219.98,219.98,219.73,219.82,7516.0,200.0049,200.0049,199.7776,199.8594,7516.0
2021-09-20 12:40:00,219.93,220.02,219.65,219.75,4029.0,199.9594,200.0412,199.7048,199.7958,4029.0
2021-09-20 12:45:00,219.73,219.82,219.5,219.57,6389.0,199.7776,199.8594,199.5685,199.6321,6389.0
2021-09-20 12:50:00,219.5,219.52,219.31,219.31,7119.0,199.5685,199.5866,199.3957,199.3957,7119.0
2021-09-20 12:55:00,219.34,219.42,218.96,219.03,18341.0,199.423,199.4957,199.0775,199.1411,18341.0
2021-09-20 13:00:00,218.93,219.16,218.8,218.93,9320.0,199.0502,199.2593,198.932,199.0502,9320.0
2021-09-20 13:05:00,218.91,219.11,218.83,219.06,7858.0,199.032,199.2139,198.9593,199.1684,7858.0
2021-09-20 13:10:00,219.03,219.4,219.03,219.17,7534.0,199.1411,199.4775,199.1411,199.2684,7534.0
2021-09-20 13:15:00,219.16,219.36,219.1,219.3,13959.0,199.2593,199.4412,199.2048,199.3866,13959.0
2021-09-20 13:20:00,219.29,219.68,219.22,219.62,13190.0,199.3775,199.7321,199.3139,199.6776,13190.0
2021-09-20 13:25:00,219.65,219.92,219.58,219.78,5924.0,199.7048,199.9503,199.6412,199.823,5924.0
2021-09-20 13:30:00,219.69,219.69,219.14,219.14,7778.0,199.7412,199.7412,199.2411,199.2411,7778.0
2021-09-20 13:35:00,219.14,219.47,218.97,219.46,32212.0,199.2411,199.5412,199.0866,199.5321,32212.0
2021-09-20 13:40:00,219.47,219.49,219.14,219.19,4856.0,199.5412,199.5594,199.2411,199.2866,4856.0
2021-09-20 13:45:00,219.14,219.49,219.0,219.41,5312.0,199.2411,199.5594,199.1139,199.4866,5312.0
2021-09-20 13:50:00,219.37,219.47,219.29,219.41,3996.0,199.4503,199.5412,199.3775,199.4866,3996.0
2021-09-20 13:55:00,219.46,219.73,219.46,219.65,5409.0,199.5321,199.7776,199.5321,199.7048,5409.0
2021-09-20 14:00:00,219.76,219.76,219.3,219.4,5906.0,199.8048,199.8048,199.3866,199.4775,5906.0
2021-09-20 14:05:00,219.39,219.39,219.0,219.01,6453.0,199.4684,199.4684,199.1139,199.1229,6453.0
2021-09-20 14:10:00,219.0,219.01,218.85,218.85,4867.0,199.1139,199.1229,198.9775,198.9775,4867.0
2021-09-20 14:15:00,218.95,218.95,218.77,218.88,4697.0,199.0684,199.0684,198.9047,199.0048,4697.0
2021-09-20 14:20:00,218.82,218.9,218.57,218.59,2971.0,198.9502,199.0229,198.7229,198.7411,2971.0
2021-09-20 14:25:00,218.59,218.9,218.59,218.87,7128.0,198.7411,199.0229,198.7411,198.9957,7128.0
2021-09-20 14:30:00,218.84,218.99,218.68,218.79,7733.0,198.9684,199.1048,198.8229,198.9229,7733.0
2021-09-20 14:35:00,218.79,218.79,218.36,218.61,7217.0,198.9229,198.9229,198.532,198.7593,7217.0
2021-09-20 14:40:00,218.58,218.81,218.55,218.56,8337.0,198.732,198.9411,198.7047,198.7138,8337.0
2021-09-20 14:45:00,218.54,218.83,218.46,218.74,12523.0,198.6956,198.9593,198.6229,198.8775,12523.0
2021-09-20 14:50:00,218.73,218.8,218.52,218.52,6422.0,198.8684,198.932,198.6774,198.6774,6422.0
2021-09-20 14:55:00,218.57,218.76,218.3,218.44,14598.0,198.7229,198.8956,198.4774,198.6047,14598.0
2021-09-20 15:00:00,218.38,218.87,218.38,218.66,10111.0,198.5502,198.9957,198.5502,198.8047,10111.0
2021-09-20 15:05:00,218.68,218.73,218.27,218.52,16848.0,198.8229,198.8684,198.4501,198.6774,16848.0
2021-09-20 15:10:00,218.52,218.71,218.29,218.4,11909.0,198.6774,198.8502,198.4683,198.5683,11909.0
2021-09-20 15:15:00,218.44,218.65,218.3,218.58,8176.0,198.6047,198.7956,198.4774,198.732,8176.0
2021-09-20 15:20:00,218.73,218.97,218.65,218.9,17970.0,198.8684,199.0866,198.7956,199.0229,17970.0
2021-09-20 15:25:00,218.96,219.4,218.74,219.4,59575.0,199.0775,199.4775,198.8775,199.4775,59575.0
2021-09-20 15:30:00,219.4,219.93,219.29,219.88,23285.0,199.4775,199.9594,199.3775,199.9139,23285.0
2021-09-20 15:35:00,219.9,220.4,219.87,220.21,18735.0,199.9321,200.3867,199.9049,200.214,18735.0
2021-09-20 15:40:00,220.19,220.56,220.19,220.49,15778.0,200.1958,200.5322,200.1958,200.4686,15778.0
2021-09-20 15:45:00,220.55,221.32,220.55,220.9,36658.0,200.5231,201.2232,200.5231,200.8413,36658.0
2021-09-20 15:50:00,220.96,221.27,220.96,221.08,25833.0,200.8959,201.1777,200.8959,201.005,25833.0
2021-09-20 15:55:00,221.0,221.67,220.9,221.43,86117.0,200.9322,201.5414,200.8413,201.3232,86117.0
2021-09-21 09:30:00,221.84,222.52,221.23,221.45,22365.0,201.696,202.3142,201.1414,201.3414,22365.0
2021-09-21 09:35:00,221.55,222.03,221.08,221.76,4691.0,201.4323,201.8687,201.005,201.6232,4691.0
2021-09-21 09:40:00,221.52,221.52,220.53,220.86,3432.0,201.405,201.405,200.5049,200.805,3432.0
2021-09-21 09:45:00,220.98,221.54,220.98,221.42,8563.0,200.9141,201.4232,200.9141,201.3141,8563.0
2021-09-21 09:50:00,221.33,221.5,219.7,219.71,15185.0,201.2323,201.3868,199.7503,199.7594,15185.0
2021-09-21 09:55:00,220.05,220.8,220.0,220.69,18606.0,200.0685,200.7504,200.023,200.6504,18606.0
2021-09-21 10:00:00,220.71,220.72,219.87,220.08,5932.0,200.6686,200.6777,199.9049,200.0958,5932.0
2021-09-21 10:05:00,220.25,220.25,219.13,219.13,4360.0,200.2503,200.2503,199.232,199.232,4360.0
2021-09-21 10:10:00,219.33,219.43,218.86,219.34,14583.0,199.4139,199.5048,198.9866,199.423,14583.0
2021-09-21 10:15:00,219.15,219.36,218.92,219.35,11199.0,199.2502,199.4412,199.0411,199.4321,11199.0
2021-09-21 10:20:00,219.4,219.54,219.1,219.38,8382.0,199.4775,199.6048,199.2048,199.4593,8382.0
2021-09-21 10:25:00,219.44,219.74,219.28,219.67,5709.0,199.5139,199.7867,199.3684,199.723,5709.0
2021-09-21 10:30:00,219.67,219.81,218.77,218.87,6772.0,199.723,199.8503,198.9047,198.9957,6772.0
2021-09-21 10:35:00,218.78,218.78,218.14,218.69,4721.0,198.9138,198.9138,198.3319,198.832,4721.0
2021-09-21 10:40:00,218.69,218.79,218.09,218.1,7038.0,198.832,198.9229,198.2865,198.2956,7038.0
2021-09-21 10:45:00,218.1,218.24,217.85,217.95,11430.0,198.2956,198.4229,198.0683,198.1592,11430.0
2021-09-21 10:50:00,217.75,217.85,217.63,217.73,3301.0,197.9774,198.0683,197.8683,197.9592,3301.0
2021-09-21 10:55:00,217.7,218.18,217.5,218.02,5760.0,197.9319,198.3683,197.7501,198.2228,5760.0
2021-09-21 11:00:00,218.02,218.46,217.97,218.34,7208.0,198.2228,198.6229,198.1774,198.5138,7208.0
2021-09-21 11:05:00,218.35,219.07,218.35,219.07,4078.0,198.5229,199.1775,198.5229,199.1775,4078.0
2021-09-21 11:10:00,218.97,219.02,218.65,218.78,8894.0,199.0866,199.132,198.7956,198.9138,8894.0
2021-09-21 11:15:00,218.84,218.91,218.37,218.44,5962.0,198.9684,199.032,198.5411,198.6047,5962.0
2021-09-21 11:20:00,218.46,218.77,218.4,218.67,4613.0,198.6229,198.9047,198.5683,198.8138,4613.0
2021-09-21 11:25:00,218.71,218.86,218.13,218.19,7209.0,198.8502,198.9866,198.3229,198.3774,7209.0
2021-09-21 11:30:00,218.42,219.61,218.3,219.57,3910.0,198.5865,199.6685,198.4774,199.6321,3910.0
2021-09-21 11:35:00,219.68,219.85,219.65,219.74,3973.0,199.7321,199.8867,199.7048,199.7867,3973.0
2021-09-21 11:40:00,219.77,219.88,219.6,219.6,3010.0,199.8139,199.9139,199.6594,199.6594,3010.0
2021-09-21 11:45:00,219.71,219.91,219.69,219.71,3876.0,199.7594,199.9412,199.7412,199.7594,3876.0
2021-09-21 11:50:00,219.73,219.93,219.63,219.93,2817.0,199.7776,199.9594,199.6866,199.9594,2817.0
2021-09-21 11:55:00,219.92,220.02,219.71,219.71,2376.0,199.9503,200.0412,199.7594,199.7594,2376.0
2021-09-21 12:00:00,219.89,220.55,219.89,220.55,3321.0,199.923,200.5231,199.923,200.5231,3321.0
2021-09-21 12:05:00,220.55,220.88,220.55,220.88,1601.0,200.5231,200.8231,200.5231,200.8231,1601.0
2021-09-21 12:10:00,220.84,220.92,220.77,220.91,1314.0,200.7868,200.8595,200.7231,200.8504,1314.0
2021-09-21 12:15:00,220.9,220.97,220.71,220.84,4326.0,200.8413,200.905,200.6686,200.7868,4326.0
2021-09-21 12:20:00,220.75,221.0,220.7,220.81,2809.0,200.7049,200.9322,200.6595,200.7595,2809.0
2021-09-21 12:25:00,220.79,220.82,220.66,220.7,2400.0,200.7413,200.7686,200.6231,200.6595,2400.0
2021-09-21 12:30:00,220.74,221.08,220.66,221.08,4978.0,200.6959,201.005,200.6231,201.005,4978.0
2021-09-21 12:35:00,220.95,221.07,220.78,220.94,1670.0,200.8868,200.9959,200.7322,200.8777,1670.0
2021-09-21 12:40:00,220.79,220.87,220.69,220.74,2192.0,200.7413,200.8141,200.6504,200.6959,2192.0
2021-09-21 12:45:00,220.7,220.79,220.51,220.64,2300.0,200.6595,200.7413,200.4867,200.6049,2300.0
2021-09-21 12:50:00,220.66,220.66,219.82,220.05,12887.0,200.6231,200.6231,199.8594,200.0685,12887.0
2021-09-21 12:55:00,220.04,220.27,219.98,220.26,4547.0,200.0594,200.2685,200.0049,200.2594,4547.0
2021-09-21 13:00:00,220.22,220.22,219.65,219.75,4297.0,200.2231,200.2231,199.7048,199.7958,4297.0
2021-09-21 13:05:00,219.69,219.8,219.67,219.67,1770.0,199.7412,199.8412,199.723,199.723,1770.0
2021-09-21 13:10:00,219.58,219.69,219.34,219.34,3654.0,199.6412,199.7412,199.423,199.423,3654.0
2021-09-21 13:15:00,219.48,219.77,219.4,219.75,4627.0,199.5503,199.8139,199.4775,199.7958,4627.0
2021-09-21 13:20:00,219.75,219.8,219.24,219.24,6328.0,199.7958,199.8412,199.3321,199.3321,6328.0
2021-09-21 13:25:00,219.2,219.39,219.01,219.01,3717.0,199.2957,199.4684,199.1229,199.1229,3717.0
2021-09-21 13:30:00,219.13,219.42,219.12,219.34,8727.0,199.232,199.4957,199.223,199.423,8727.0
2021-09-21 13:35:00,219.34,219.34,219.2,219.21,1990.0,199.423,199.423,199.2957,199.3048,1990.0
2021-09-21 13:40:00,219.14,219.33,219.13,219.16,2900.0,199.2411,199.4139,199.232,199.2593,2900.0
2021-09-21 13:45:00,219.2,219.4,218.99,219.37,9259.0,199.2957,199.4775,199.1048,199.4503,9259.0
2021-09-21 13:50:00,219.37,219.57,218.88,219.08,6079.0,199.4503,199.6321,199.0048,199.1866,6079.0
2021-09-21 13:55:00,219.08,219.35,219.05,219.35,3339.0,199.1866,199.4321,199.1593,199.4321,3339.0
2021-09-21 14:00:00,219.4,219.81,219.4,219.76,4603.0,199.4775,199.8503,199.4775,199.8048,4603.0
2021-09-21 14:05:00,219.78,219.86,219.69,219.75,3489.0,199.823,199.8958,199.7412,199.7958,3489.0
2021-09-21 14:10:00,219.79,219.8,219.57,219.57,2959.0,199.8321,199.8412,199.6321,199.6321,2959.0
2021-09-21 14:15:00,219.69,219.71,219.5,219.52,4590.0,199.7412,199.7594,199.5685,199.5866,4590.0
2021-09-21 14:20:00,219.54,219.82,219.39,219.69,15633.0,199.6048,199.8594,199.4684,199.7412,15633.0
2021-09-21 14:25:00,219.75,219.78,219.45,219.71,10482.0,199.7958,199.823,199.523,199.7594,10482.0
2021-09-21 14:30:00,219.69,220.41,219.68,220.27,23355.0,199.7412,200.3958,199.7321,200.2685,23355.0
2021-09-21 14:35:00,220.23,220.43,220.16,220.26,36458.0,200.2322,200.414,200.1685,200.2594,36458.0
2021-09-21 14:40:00,220.24,220.48,220.24,220.38,3886.0,200.2413,200.4595,200.2413,200.3685,3886.0
2021-09-21 14:45:00,220.38,220.56,220.27,220.27,11451.0,200.3685,200.5322,200.2685,200.2685,11451.0
2021-09-21 14:50:00,220.36,220.82,220.31,220.48,3655.0,200.3504,200.7686,200.3049,200.4595,3655.0
2021-09-21 14:55:00,220.4,220.48,220.14,220.27,6698.0,200.3867,200.4595,200.1503,200.2685,6698.0
2021-09-21 15:00:00,220.22,220.57,220.14,220.28,5410.0,200.2231,200.5413,200.1503,200.2776,5410.0
2021-09-21 15:05:00,220.23,220.29,220.07,220.29,8066.0,200.2322,200.2867,200.0867,200.2867,8066.0
2021-09-21 15:10:00,220.26,220.3,219.88,220.22,6410.0,200.2594,200.2958,199.9139,200.2231,6410.0
2021-09-21 15:15:00,220.22,220.3,220.01,220.05,2021.0,200.2231,200.2958,200.0321,200.0685,2021.0
2021-09-21 15:20:00,220.03,220.37,220.03,220.23,2731.0,200.0503,200.3595,200.0503,200.2322,2731.0
2021-09-21 15:25:00,220.18,220.35,220.18,220.23,3010.0,200.1867,200.3413,200.1867,200.2322,3010.0
2021-09-21 15:30:00,220.27,220.58,220.24,220.55,3865.0,200.2685,200.5504,200.2413,200.5231,3865.0
2021-09-21 15:35:00,220.5,220.94,220.44,220.45,5306.0,200.4776,200.8777,200.4231,200.4322,5306.0
2021-09-21 15:40:00,220.52,220.98,220.46,220.96,10543.0,200.4958,200.9141,200.4413,200.8959,10543.0
2021-09-21 15:45:00,220.92,220.97,220.13,220.14,38675.0,200.8595,200.905,200.1412,200.1503,38675.0
2021-09-21 15:50:00,220.17,220.65,220.17,220.18,23901.0,200.1776,200.614,200.1776,200.1867,23901.0
2021-09-21 15:55:00,220.1,220.15,219.46,219.55,50071.0,200.114,200.1594,199.5321,199.6139,50071.0
2021-09-22 09:30:00,221.9,224.15,221.37,224.03,26920.0,201.7505,203.7962,201.2686,203.6871,26920.0
2021-09-22 09:35:00,223.74,224.72,223.41,224.56,25647.0,203.4234,204.3145,203.1234,204.169,25647.0
2021-09-22 09:40:00,224.23,224.97,223.96,224.81,13709.0,203.8689,204.5418,203.6235,204.3963,13709.0
2021-09-22 09:45:00,224.83,225.51,223.57,224.05,31873.0,204.4145,205.0327,203.2689,203.7053,31873.0
2021-09-22 09:50:00,223.92,223.98,223.24,223.81,7040.0,203.5871,203.6416,202.9688,203.4871,7040.0
2021-09-22 09:55:00,223.64,224.42,223.58,224.42,7798.0,203.3325,204.0417,203.278,204.0417,7798.0
2021-09-22 10:00:00,224.3,224.45,223.8,224.11,6906.0,203.9326,204.069,203.478,203.7598,6906.0
2021-09-22 10:05:00,224.09,224.67,224.08,224.15,15401.0,203.7417,204.269,203.7326,203.7962,15401.0
2021-09-22 10:10:00,224.07,224.07,222.98,223.16,3611.0,203.7235,203.7235,202.7325,202.8961,3611.0
2021-09-22 10:15:00,223.31,223.46,223.13,223.14,5084.0,203.0325,203.1689,202.8688,202.8779,5084.0
2021-09-22 10:20:00,223.02,223.19,222.72,223.11,4268.0,202.7688,202.9234,202.4961,202.8506,4268.0
2021-09-22 10:25:00,222.94,223.0,222.5,222.5,2416.0,202.6961,202.7506,202.296,202.296,2416.0
2021-09-22 10:30:00,222.46,222.7,222.41,222.58,2305.0,202.2597,202.4779,202.2142,202.3688,2305.0
2021-09-22 10:35:00,222.58,222.58,222.36,222.52,10409.0,202.3688,202.3688,202.1688,202.3142,10409.0
2021-09-22 10:40:00,222.5,223.1,222.5,223.0,7645.0,202.296,202.8416,202.296,202.7506,7645.0
2021-09-22 10:45:00,223.04,223.16,222.85,223.0,4790.0,202.787,202.8961,202.6143,202.7506,4790.0
2021-09-22 10:50:00,223.15,223.15,222.9,223.02,5328.0,202.887,202.887,202.6597,202.7688,5328.0
2021-09-22 10:55:00,223.02,223.12,222.93,223.12,1628.0,202.7688,202.8597,202.687,202.8597,1628.0
2021-09-22 11:00:00,223.18,223.45,222.79,222.79,4423.0,202.9143,203.1598,202.5597,202.5597,4423.0
2021-09-22 11:05:00,222.87,222.93,222.62,222.67,3389.0,202.6324,202.687,202.4051,202.4506,3389.0
2021-09-22 11:10:00,222.68,223.0,222.57,223.0,4244.0,202.4597,202.7506,202.3597,202.7506,4244.0
2021-09-22 11:15:00,222.99,223.09,222.75,222.93,2805.0,202.7415,202.8325,202.5233,202.687,2805.0
2021-09-22 11:20:00,222.8,222.91,222.8,222.91,725.0,202.5688,202.6688,202.5688,202.6688,725.0
2021-09-22 11:25:00,222.83,222.92,222.72,222.82,6012.0,202.5961,202.6779,202.4961,202.587,6012.0
2021-09-22 11:30:00,222.82,223.24,222.82,223.07,2283.0,202.587,202.9688,202.587,202.8143,2283.0
2021-09-22 11:35:00,223.08,223.22,222.97,223.18,3077.0,202.8234,202.9507,202.7234,202.9143,3077.0
2021-09-22 11:40:00,223.18,223.27,223.1,223.27,1819.0,202.9143,202.9961,202.8416,202.9961,1819.0
2021-09-22 11:45:00,223.36,223.42,223.12,223.26,2350.0,203.0779,203.1325,202.8597,202.987,2350.0
2021-09-22 11:50:00,223.41,223.65,223.06,223.06,5718.0,203.1234,203.3416,202.8052,202.8052,5718.0
2021-09-22 11:55:00,223.18,223.71,223.18,223.71,5307.0,202.9143,203.3962,202.9143,203.3962,5307.0
2021-09-22 12:00:00,223.77,223.83,223.65,223.76,5328.0,203.4507,203.5053,203.3416,203.4416,5328.0
2021-09-22 12:05:00,223.78,223.81,223.66,223.76,8853.0,203.4598,203.4871,203.3507,203.4416,8853.0
2021-09-22 12:10:00,223.72,223.82,223.65,223.65,3503.0,203.4053,203.4962,203.3416,203.3416,3503.0
2021-09-22 12:15:00,223.66,223.76,223.66,223.75,1231.0,203.3507,203.4416,203.3507,203.4325,1231.0
2021-09-22 12:20:00,223.81,223.94,223.75,223.94,2410.0,203.4871,203.6053,203.4325,203.6053,2410.0
2021-09-22 12:25:00,223.92,224.11,223.92,223.93,2902.0,203.5871,203.7598,203.5871,203.5962,2902.0
2021-09-22 12:30:00,224.0,224.05,223.82,223.82,3444.0,203.6598,203.7053,203.4962,203.4962,3444.0
2021-09-22 12:35:00,223.83,223.9,223.6,223.62,3041.0,203.5053,203.5689,203.2962,203.3143,3041.0
2021-09-22 12:40:00,223.59,223.61,223.5,223.56,2881.0,203.2871,203.3052,203.2052,203.2598,2881.0
2021-09-22 12:45:00,223.54,223.62,223.45,223.48,2892.0,203.2416,203.3143,203.1598,203.1871,2892.0
2021-09-22 12:50:00,223.52,223.53,223.18,223.18,1726.0,203.2234,203.2325,202.9143,202.9143,1726.0
2021-09-22 12:55:00,223.2,223.45,223.18,223.44,2615.0,202.9325,203.1598,202.9143,203.1507,2615.0
2021-09-22 13:00:00,223.38,223.38,223.11,223.13,1803.0,203.0961,203.0961,202.8506,202.8688,1803.0
2021-09-22 13:05:00,223.09,223.21,223.09,223.14,4401.0,202.8325,202.9416,202.8325,202.8779,4401.0
2021-09-22 13:10:00,223.18,223.18,223.07,223.08,2678.0,202.9143,202.9143,202.8143,202.8234,2678.0
2021-09-22 13:15:00,223.1,223.16,222.77,223.12,5130.0,202.8416,202.8961,202.5415,202.8597,5130.0
2021-09-22 13:20:00,223.13,223.33,223.13,223.21,1716.0,202.8688,203.0507,202.8688,202.9416,1716.0
2021-09-22 13:25:00,223.16,223.29,223.16,223.22,2513.0,202.8961,203.0143,202.8961,202.9507,2513.0
2021-09-22 13:30:00,223.23,223.29,223.21,223.25,1722.0,202.9598,203.0143,202.9416,202.9779,1722.0
2021-09-22 13:35:00,223.26,223.26,222.97,223.07,3883.0,202.987,202.987,202.7234,202.8143,3883.0
2021-09-22 13:40:00,223.07,223.31,223.07,223.25,1700.0,202.8143,203.0325,202.8143,202.9779,1700.0
2021-09-22 13:45:00,223.18,223.33,223.13,223.17,4702.0,202.9143,203.0507,202.8688,202.9052,4702.0
2021-09-22 13:50:00,223.1,223.13,222.87,223.0,4052.0,202.8416,202.8688,202.6324,202.7506,4052.0
2021-09-22 13:55:00,223.01,223.33,223.0,223.33,2956.0,202.7597,203.0507,202.7506,203.0507,2956.0
2021-09-22 14:00:00,223.18,223.93,222.71,223.93,5637.0,202.9143,203.5962,202.487,203.5962,5637.0
2021-09-22 14:05:00,223.94,224.08,223.45,223.63,5634.0,203.6053,203.7326,203.1598,203.3234,5634.0
2021-09-22 14:10:00,223.69,223.81,223.3,223.79,14090.0,203.378,203.4871,203.0234,203.4689,14090.0
2021-09-22 14:15:00,223.89,224.05,223.57,223.57,4013.0,203.5598,203.7053,203.2689,203.2689,4013.0
2021-09-22 14:20:00,223.64,223.69,222.98,223.29,10640.0,203.3325,203.378,202.7325,203.0143,10640.0
2021-09-22 14:25:00,223.29,223.61,223.02,223.61,4369.0,203.0143,203.3052,202.7688,203.3052,4369.0
2021-09-22 14:30:00,223.65,223.69,223.23,223.41,5048.0,203.3416,203.378,202.9598,203.1234,5048.0
2021-09-22 14:35:00,223.51,223.55,223.08,223.13,3262.0,203.2143,203.2507,202.8234,202.8688,3262.0
2021-09-22 14:40:00,223.04,223.04,222.59,222.98,2403.0,202.787,202.787,202.3779,202.7325,2403.0
2021-09-22 14:45:00,222.68,222.68,222.04,222.18,4057.0,202.4597,202.4597,201.8778,202.0051,4057.0
2021-09-22 14:50:00,222.07,222.28,221.77,222.1,22774.0,201.9051,202.096,201.6323,201.9324,22774.0
2021-09-22 14:55:00,222.15,222.28,221.95,222.19,2840.0,201.9778,202.096,201.796,202.0142,2840.0
2021-09-22 15:00:00,221.98,222.4,221.93,222.17,2825.0,201.8233,202.2051,201.7778,201.996,2825.0
2021-09-22 15:05:00,222.28,222.34,222.09,222.25,3989.0,202.096,202.1506,201.9233,202.0687,3989.0
2021-09-22 15:10:00,222.17,222.62,222.17,222.52,1600.0,201.996,202.4051,201.996,202.3142,1600.0
2021-09-22 15:15:00,222.52,222.84,222.52,222.78,8001.0,202.3142,202.6052,202.3142,202.5506,8001.0
2021-09-22 15:20:00,222.82,223.0,222.71,222.74,3380.0,202.587,202.7506,202.487,202.5142,3380.0
2021-09-22 15:25:00,222.78,222.78,222.42,222.62,3262.0,202.5506,202.5506,202.2233,202.4051,3262.0
2021-09-22 15:30:00,222.57,222.57,222.04,222.26,7245.0,202.3597,202.3597,201.8778,202.0778,7245.0
2021-09-22 15:35:00,222.26,222.55,222.22,222.47,6191.0,202.0778,202.3415,202.0415,202.2688,6191.0
2021-09-22 15:40:00,222.37,222.37,221.98,222.04,8266.0,202.1778,202.1778,201.8233,201.8778,8266.0
2021-09-22 15:45:00,221.97,222.17,221.71,221.72,6945.0,201.8142,201.996,201.5778,201.5869,6945.0
2021-09-22 15:50:00,221.74,221.81,221.45,221.81,13199.0,201.6051,201.6687,201.3414,201.6687,13199.0
2021-09-22 15:55:00,221.81,221.86,221.44,221.6,37314.0,201.6687,201.7142,201.3323,201.4778,37314.0
2021-09-23 09:30:00,223.72,224.0,222.76,224.0,18298.0,203.4053,203.6598,202.5324,203.6598,18298.0
2021-09-23 09:35:00,223.94,224.38,223.79,224.3,2862.0,203.6053,204.0053,203.4689,203.9326,2862.0
2021-09-23 09:40:00,224.87,224.9,224.21,224.49,1995.0,204.4508,204.4781,203.8508,204.1053,1995.0
2021-09-23 09:45:00,225.0,225.07,224.54,224.82,3311.0,204.569,204.6327,204.1508,204.4054,3311.0
2021-09-23 09:50:00,224.69,224.71,224.21,224.67,700.0,204.2872,204.3054,203.8508,204.269,700.0
2021-09-23 09:55:00,224.95,225.0,224.44,224.71,2520.0,204.5236,204.569,204.0599,204.3054,2520.0
2021-09-23 10:00:00,224.54,224.97,224.54,224.61,1913.0,204.1508,204.5418,204.1508,204.2144,1913.0
2021-09-23 10:05:00,224.63,224.84,224.53,224.56,2419.0,204.2326,204.4236,204.1417,204.169,2419.0
2021-09-23 10:10:00,224.47,225.37,224.44,225.19,7749.0,204.0872,204.9054,204.0599,204.7418,7749.0
2021-09-23 10:15:00,225.36,225.48,225.25,225.35,4700.0,204.8963,205.0054,204.7963,204.8872,4700.0
2021-09-23 10:20:00,225.35,225.75,225.34,225.6,4618.0,204.8872,205.2509,204.8782,205.1145,4618.0
2021-09-23 10:25:00,225.55,225.91,225.55,225.83,2817.0,205.0691,205.3964,205.0691,205.3237,2817.0
2021-09-23 10:30:00,225.74,226.14,225.61,226.06,7851.0,205.2418,205.6055,205.1236,205.5328,7851.0
2021-09-23 10:35:00,226.05,226.1,225.4,225.7,4501.0,205.5237,205.5691,204.9327,205.2055,4501.0
2021-09-23 10:40:00,225.8,226.12,225.75,226.07,4667.0,205.2964,205.5873,205.2509,205.5419,4667.0
2021-09-23 10:45:00,226.07,226.61,226.07,226.55,6433.0,205.5419,206.0328,205.5419,205.9783,6433.0
2021-09-23 10:50:00,226.64,227.0,226.6,226.91,4775.0,206.0601,206.3874,206.0237,206.3056,4775.0
2021-09-23 10:55:00,226.79,227.25,226.48,227.25,11547.0,206.1965,206.6147,205.9146,206.6147,11547.0
2021-09-23 11:00:00,227.07,227.14,226.91,227.03,7538.0,206.4511,206.5147,206.3056,206.4147,7538.0
2021-09-23 11:05:00,226.98,227.29,226.95,227.17,5672.0,206.3692,206.6511,206.342,206.542,5672.0
2021-09-23 11:10:00,227.09,227.28,227.0,227.15,4576.0,206.4692,206.642,206.3874,206.5238,4576.0
2021-09-23 11:15:00,227.24,227.24,226.92,227.05,4251.0,206.6056,206.6056,206.3147,206.4329,4251.0
2021-09-23 11:20:00,226.95,227.07,226.88,227.06,1850.0,206.342,206.4511,206.2783,206.442,1850.0
2021-09-23 11:25:00,227.06,227.31,227.05,227.19,3132.0,206.442,206.6693,206.4329,206.5602,3132.0
2021-09-23 11:30:00,227.27,227.53,227.24,227.37,2954.0,206.6329,206.8693,206.6056,206.7238,2954.0
2021-09-23 11:35:00,227.42,227.58,227.39,227.57,3208.0,206.7693,206.9148,206.742,206.9057,3208.0
2021-09-23 11:40:00,227.66,227.66,227.29,227.47,2123.0,206.9875,206.9875,206.6511,206.8147,2123.0
2021-09-23 11:45:00,227.41,227.41,226.92,226.99,2786.0,206.7602,206.7602,206.3147,206.3783,2786.0
2021-09-23 11:50:00,226.89,227.12,226.75,227.09,2307.0,206.2874,206.4965,206.1601,206.4692,2307.0
2021-09-23 11:55:00,227.24,227.26,226.96,227.04,1841.0,206.6056,206.6238,206.3511,206.4238,1841.0
2021-09-23 12:00:00,227.18,227.49,227.12,227.46,2729.0,206.5511,206.8329,206.4965,206.8056,2729.0
2021-09-23 12:05:00,227.56,227.57,227.48,227.53,2413.0,206.8966,206.9057,206.8238,206.8693,2413.0
2021-09-23 12:10:00,227.5,227.68,227.37,227.51,3906.0,206.842,207.0057,206.7238,206.8511,3906.0
2021-09-23 12:15:00,227.61,227.61,227.34,227.37,2412.0,206.942,206.942,206.6965,206.7238,2412.0
2021-09-23 12:20:00,227.32,227.43,227.28,227.28,2585.0,206.6784,206.7784,206.642,206.642,2585.0
2021-09-23 12:25:00,227.26,227.47,227.25,227.36,1518.0,206.6238,206.8147,206.6147,206.7147,1518.0
2021-09-23 12:30:00,227.36,227.37,227.14,227.14,2790.0,206.7147,206.7238,206.5147,206.5147,2790.0
2021-09-23 12:35:00,227.24,227.35,227.12,227.29,3176.0,206.6056,206.7056,206.4965,206.6511,3176.0
2021-09-23 12:40:00,227.33,227.43,227.32,227.38,1039.0,206.6875,206.7784,206.6784,206.7329,1039.0
2021-09-23 12:45:00,227.35,227.42,227.35,227.42,1882.0,206.7056,206.7693,206.7056,206.7693,1882.0
2021-09-23 12:50:00,227.42,227.42,227.3,227.3,3818.0,206.7693,206.7693,206.6602,206.6602,3818.0
2021-09-23 12:55:00,227.29,227.66,227.19,227.36,43925.0,206.6511,206.9875,206.5602,206.7147,43925.0
2021-09-23 13:00:00,227.41,227.85,227.41,227.81,8839.0,206.7602,207.1602,206.7602,207.1239,8839.0
2021-09-23 13:05:00,227.78,227.99,227.78,227.98,6567.0,207.0966,207.2875,207.0966,207.2784,6567.0
2021-09-23 13:10:00,227.95,228.21,227.93,228.21,4137.0,207.2512,207.4875,207.233,207.4875,4137.0
2021-09-23 13:15:00,228.17,228.23,228.0,228.23,6387.0,207.4512,207.5057,207.2966,207.5057,6387.0
2021-09-23 13:20:00,228.25,228.62,228.16,228.29,23328.0,207.5239,207.8603,207.4421,207.5603,23328.0
2021-09-23 13:25:00,228.36,228.36,228.14,228.34,2893.0,207.6239,207.6239,207.4239,207.6057,2893.0
2021-09-23 13:30:00,228.41,228.47,228.33,228.47,8881.0,207.6694,207.7239,207.5966,207.7239,8881.0
2021-09-23 13:35:00,228.46,228.47,228.35,228.47,2000.0,207.7148,207.7239,207.6148,207.7239,2000.0
2021-09-23 13:40:00,228.51,228.51,228.27,228.31,2746.0,207.7603,207.7603,207.5421,207.5785,2746.0
2021-09-23 13:45:00,228.36,228.6,228.35,228.59,4588.0,207.6239,207.8421,207.6148,207.833,4588.0
2021-09-23 13:50:00,228.61,228.8,228.61,228.79,3996.0,207.8512,208.024,207.8512,208.0149,3996.0
2021-09-23 13:55:00,228.77,228.82,228.64,228.64,5434.0,207.9967,208.0422,207.8785,207.8785,5434.0
2021-09-23 14:00:00,228.67,228.72,228.54,228.67,10475.0,207.9058,207.9512,207.7876,207.9058,10475.0
2021-09-23 14:05:00,228.7,229.0,228.7,228.98,8507.0,207.9331,208.2058,207.9331,208.1876,8507.0
2021-09-23 14:10:00,228.94,229.15,228.78,228.91,14792.0,208.1513,208.3422,208.0058,208.124,14792.0
2021-09-23 14:15:00,228.84,228.86,228.43,228.55,9074.0,208.0603,208.0785,207.6876,207.7967,9074.0
2021-09-23 14:20:00,228.58,228.7,228.58,228.7,6948.0,207.8239,207.9331,207.8239,207.9331,6948.0
2021-09-23 14:25:00,228.73,228.87,228.66,228.69,7897.0,207.9603,208.0876,207.8967,207.924,7897.0
2021-09-23 14:30:00,228.71,228.81,228.49,228.49,8690.0,207.9421,208.0331,207.7421,207.7421,8690.0
2021-09-23 14:35:00,228.39,228.44,228.17,228.29,8169.0,207.6512,207.6967,207.4512,207.5603,8169.0
2021-09-23 14:40:00,228.25,228.25,228.16,228.18,2287.0,207.5239,207.5239,207.4421,207.4603,2287.0
2021-09-23 14:45:00,228.2,228.3,227.91,227.91,9201.0,207.4785,207.5694,207.2148,207.2148,9201.0
2021-09-23 14:50:00,227.92,227.99,227.83,227.89,5205.0,207.2239,207.2875,207.1421,207.1966,5205.0
2021-09-23 14:55:00,227.92,227.99,227.89,227.97,1920.0,207.2239,207.2875,207.1966,207.2693,1920.0
2021-09-23 15:00:00,227.92,228.13,227.92,228.13,4475.0,207.2239,207.4148,207.2239,207.4148,4475.0
2021-09-23 15:05:00,228.12,228.13,227.87,227.94,8139.0,207.4057,207.4148,207.1784,207.2421,8139.0
2021-09-23 15:10:00,227.93,227.93,227.61,227.76,8405.0,207.233,207.233,206.942,207.0784,8405.0
2021-09-23 15:15:00,227.68,227.8,227.44,227.5,12390.0,207.0057,207.1148,206.7875,206.842,12390.0
2021-09-23 15:20:00,227.51,228.1,227.51,227.99,14157.0,206.8511,207.3875,206.8511,207.2875,14157.0
2021-09-23 15:25:00,228.01,228.08,227.76,227.96,14680.0,207.3057,207.3694,207.0784,207.2602,14680.0
2021-09-23 15:30:00,227.99,228.01,227.78,227.78,12747.0,207.2875,207.3057,207.0966,207.0966,12747.0
2021-09-23 15:35:00,227.74,227.84,227.57,227.79,18123.0,207.0602,207.1511,206.9057,207.1057,18123.0
2021-09-23 15:40:00,227.76,228.18,227.68,228.07,24799.0,207.0784,207.4603,207.0057,207.3603,24799.0
2021-09-23 15:45:00,228.07,228.09,227.78,228.01,35091.0,207.3603,207.3784,207.0966,207.3057,35091.0
2021-09-23 15:50:00,228.03,228.32,227.89,228.29,63921.0,207.3239,207.5876,207.1966,207.5603,63921.0
2021-09-23 15:55:00,228.25,228.36,227.87,228.33,176948.0,207.5239,207.6239,207.1784,207.5966,176948.0
2021-09-24 09:30:00,228.0,228.33,227.51,228.33,17068.0,207.2966,207.5966,206.8511,207.5966,17068.0
2021-09-24 09:35:00,228.47,228.56,227.87,228.25,4860.0,207.7239,207.8058,207.1784,207.5239,4860.0
2021-09-24 09:40:00,228.14,228.79,228.14,228.23,1700.0,207.4239,208.0149,207.4239,207.5057,1700.0
2021-09-24 09:45:00,228.08,228.16,227.5,227.71,3692.0,207.3694,207.4421,206.842,207.0329,3692.0
2021-09-24 09:50:00,227.72,228.93,227.72,228.74,3261.0,207.042,208.1422,207.042,207.9694,3261.0
2021-09-24 09:55:00,228.84,229.51,228.83,229.51,4751.0,208.0603,208.6695,208.0512,208.6695,4751.0
2021-09-24 10:00:00,229.8,229.97,229.21,229.21,4745.0,208.9332,209.0877,208.3967,208.3967,4745.0
2021-09-24 10:05:00,229.22,229.56,229.08,229.21,4211.0,208.4058,208.715,208.2785,208.3967,4211.0
2021-09-24 10:10:00,229.17,229.24,228.87,229.14,4791.0,208.3604,208.424,208.0876,208.3331,4791.0
2021-09-24 10:15:00,229.08,229.22,228.87,228.88,5406.0,208.2785,208.4058,208.0876,208.0967,5406.0
2021-09-24 10:20:00,228.96,229.23,228.9,228.95,2800.0,208.1694,208.4149,208.1149,208.1604,2800.0
2021-09-24 10:25:00,229.01,229.04,228.9,228.91,3945.0,208.2149,208.2422,208.1149,208.124,3945.0
2021-09-24 10:30:00,228.94,228.98,228.76,228.79,8856.0,208.1513,208.1876,207.9876,208.0149,8856.0
2021-09-24 10:35:00,228.7,228.99,228.55,228.55,5756.0,207.9331,208.1967,207.7967,207.7967,5756.0
2021-09-24 10:40:00,228.44,228.8,228.44,228.61,5963.0,207.6967,208.024,207.6967,207.8512,5963.0
2021-09-24 10:45:00,228.57,228.91,228.37,228.69,6229.0,207.8149,208.124,207.633,207.924,6229.0
2021-09-24 10:50:00,228.63,228.69,228.41,228.58,5418.0,207.8694,207.924,207.6694,207.8239,5418.0
2021-09-24 10:55:00,228.64,228.84,228.64,228.73,2429.0,207.8785,208.0603,207.8785,207.9603,2429.0
2021-09-24 11:00:00,228.63,229.13,228.55,229.13,8017.0,207.8694,208.324,207.7967,208.324,8017.0
2021-09-24 11:05:00,229.04,229.19,228.98,229.0,2776.0,208.2422,208.3786,208.1876,208.2058,2776.0
2021-09-24 11:10:00,229.08,229.2,228.87,228.92,5414.0,208.2785,208.3877,208.0876,208.1331,5414.0
2021-09-24 11:15:00,228.91,228.93,228.73,228.74,3247.0,208.124,208.1422,207.9603,207.9694,3247.0
2021-09-24 11:20:00,228.66,229.02,228.6,229.0,5767.0,207.8967,208.224,207.8421,208.2058,5767.0
2021-09-24 11:25:00,228.97,228.97,228.51,228.59,5770.0,208.1785,208.1785,207.7603,207.833,5770.0
2021-09-24 11:30:00,228.61,228.99,228.44,228.95,5649.0,207.8512,208.1967,207.6967,208.1604,5649.0
2021-09-24 11:35:00,228.93,229.03,228.74,228.97,5906.0,208.1422,208.2331,207.9694,208.1785,5906.0
2021-09-24 11:40:00,228.86,228.86,228.72,228.74,1512.0,208.0785,208.0785,207.9512,207.9694,1512.0
2021-09-24 11:45:00,228.72,228.85,228.64,228.84,5439.0,207.9512,208.0694,207.8785,208.0603,5439.0
2021-09-24 11:50:00,228.96,229.13,228.93,229.02,2581.0,208.1694,208.324,208.1422,208.224,2581.0
2021-09-24 11:55:00,228.95,229.07,228.87,229.01,5094.0,208.1604,208.2695,208.0876,208.2149,5094.0
2021-09-24 12:00:00,229.05,229.05,228.88,228.89,2372.0,208.2513,208.2513,208.0967,208.1058,2372.0
2021-09-24 12:05:00,228.93,229.07,228.92,229.0,1636.0,208.1422,208.2695,208.1331,208.2058,1636.0
2021-09-24 12:10:00,228.93,229.01,228.86,228.96,4689.0,208.1422,208.2149,208.0785,208.1694,4689.0
2021-09-24 12:15:00,228.96,229.1,228.9,228.97,2752.0,208.1694,208.2967,208.1149,208.1785,2752.0
2021-09-24 12:20:00,228.93,228.93,228.64,228.64,700.0,208.1422,208.1422,207.8785,207.8785,700.0
2021-09-24 12:25:00,228.67,228.67,228.38,228.58,9332.0,207.9058,207.9058,207.6421,207.8239,9332.0
2021-09-24 12:30:00,228.62,228.9,228.59,228.74,8738.0,207.8603,208.1149,207.833,207.9694,8738.0
2021-09-24 12:35:00,228.79,228.92,228.73,228.91,6327.0,208.0149,208.1331,207.9603,208.124,6327.0
2021-09-24 12:40:00,228.94,229.04,228.93,228.96,3683.0,208.1513,208.2422,208.1422,208.1694,3683.0
2021-09-24 12:45:00,228.9,228.94,228.85,228.94,1659.0,208.1149,208.1513,208.0694,208.1513,1659.0
2021-09-24 12:50:00,228.8,228.84,228.71,228.84,2766.0,208.024,208.0603,207.9421,208.0603,2766.0
2021-09-24 12:55:00,228.77,228.8,228.48,228.66,2141.0,207.9967,208.024,207.733,207.8967,2141.0
2021-09-24 13:00:00,228.65,228.69,228.55,228.62,1978.0,207.8876,207.924,207.7967,207.8603,1978.0
2021-09-24 13:05:00,228.61,228.61,228.34,228.34,3251.0,207.8512,207.8512,207.6057,207.6057,3251.0
2021-09-24 13:10:00,228.39,228.57,228.35,228.54,4840.0,207.6512,207.8149,207.6148,207.7876,4840.0
2021-09-24 13:15:00,228.53,228.53,228.4,228.43,1407.0,207.7785,207.7785,207.6603,207.6876,1407.0
2021-09-24 13:20:00,228.42,228.43,228.24,228.26,8406.0,207.6785,207.6876,207.5148,207.533,8406.0
2021-09-24 13:25:00,228.23,228.28,228.15,228.24,3476.0,207.5057,207.5512,207.433,207.5148,3476.0
2021-09-24 13:30:00,228.18,228.18,227.97,228.09,2824.0,207.4603,207.4603,207.2693,207.3784,2824.0
2021-09-24 13:35:00,228.02,228.08,227.96,228.08,5530.0,207.3148,207.3694,207.2602,207.3694,5530.0
2021-09-24 13:40:00,228.07,228.17,228.06,228.16,2000.0,207.3603,207.4512,207.3512,207.4421,2000.0
2021-09-24 13:45:00,228.18,228.26,228.17,228.22,2104.0,207.4603,207.533,207.4512,207.4966,2104.0
2021-09-24 13:50:00,228.2,228.32,228.19,228.24,4140.0,207.4785,207.5876,207.4694,207.5148,4140.0
2021-09-24 13:55:00,228.24,228.3,228.03,228.03,2701.0,207.5148,207.5694,207.3239,207.3239,2701.0
2021-09-24 14:00:00,228.19,228.43,228.11,228.42,7891.0,207.4694,207.6876,207.3966,207.6785,7891.0
2021-09-24 14:05:00,228.46,228.55,228.46,228.51,2444.0,207.7148,207.7967,207.7148,207.7603,2444.0
2021-09-24 14:10:00,228.55,228.6,228.44,228.48,3061.0,207.7967,207.8421,207.6967,207.733,3061.0
2021-09-24 14:15:00,228.48,228.48,228.33,228.33,1510.0,207.733,207.733,207.5966,207.5966,1510.0
2021-09-24 14:20:00,228.38,228.46,228.33,228.4,3599.0,207.6421,207.7148,207.5966,207.6603,3599.0
2021-09-24 14:25:00,228.47,228.51,228.35,228.37,1500.0,207.7239,207.7603,207.6148,207.633,1500.0
2021-09-24 14:30:00,228.4,228.44,228.36,228.44,2091.0,207.6603,207.6967,207.6239,207.6967,2091.0
2021-09-24 14:35:00,228.45,228.86,228.39,228.86,13385.0,207.7058,208.0785,207.6512,208.0785,13385.0
2021-09-24 14:40:00,228.86,228.92,228.7,228.74,9360.0,208.0785,208.1331,207.9331,207.9694,9360.0
2021-09-24 14:45:00,228.7,228.81,228.7,228.74,2050.0,207.9331,208.0331,207.9331,207.9694,2050.0
2021-09-24 14:50:00,228.73,228.87,228.72,228.87,1712.0,207.9603,208.0876,207.9512,208.0876,1712.0
2021-09-24 14:55:00,228.89,229.08,228.81,229.07,5316.0,208.1058,208.2785,208.0331,208.2695,5316.0
2021-09-24 15:00:00,229.09,229.12,228.98,229.08,4945.0,208.2876,208.3149,208.1876,208.2785,4945.0
2021-09-24 15:05:00,229.12,229.12,228.94,228.96,3459.0,208.3149,208.3149,208.1513,208.1694,3459.0
2021-09-24 15:10:00,228.97,229.11,228.93,229.09,3981.0,208.1785,208.3058,208.1422,208.2876,3981.0
2021-09-24 15:15:00,229.07,229.15,228.93,228.94,4057.0,208.2695,208.3422,208.1422,208.1513,4057.0
2021-09-24 15:20:00,228.92,228.96,228.72,228.85,5715.0,208.1331,208.1694,207.9512,208.0694,5715.0
2021-09-24 15:25:00,228.87,228.87,228.55,228.55,4229.0,208.0876,208.0876,207.7967,207.7967,4229.0
2021-09-24 15:30:00,228.6,228.7,228.26,228.3,10117.0,207.8421,207.9331,207.533,207.5694,10117.0
2021-09-24 15:35:00,228.34,228.36,228.2,228.24,5948.0,207.6057,207.6239,207.4785,207.5148,5948.0
2021-09-24 15:40:00,228.22,228.38,228.16,228.33,6507.0,207.4966,207.6421,207.4421,207.5966,6507.0
2021-09-24 15:45:00,228.36,228.49,228.29,228.38,9762.0,207.6239,207.7421,207.5603,207.6421,9762.0
2021-09-24 15:50:00,228.38,228.47,228.09,228.09,23637.0,207.6421,207.7239,207.3784,207.3784,23637.0
2021-09-24 15:55:00,228.11,228.12,227.65,227.67,40078.0,207.3966,207.4057,206.9784,206.9966,40078.0
2021-09-27 09:30:00,227.56,229.06,227.56,228.45,17037.0,206.8966,208.2604,206.8966,207.7058,17037.0
2021-09-27 09:35:00,228.19,229.5,228.18,229.41,3994.0,207.4694,208.6604,207.4603,208.5786,3994.0
2021-09-27 09:40:00,229.54,230.71,229.04,230.71,8055.0,208.6968,209.7605,208.2422,209.7605,8055.0
2021-09-27 09:45:00,230.63,231.02,230.5,230.84,6714.0,209.6878,210.0424,209.5696,209.8787,6714.0
2021-09-27 09:50:00,230.83,232.05,230.62,231.56,14800.0,209.8696,210.9789,209.6787,210.5334,14800.0
2021-09-27 09:55:00,231.7,232.43,231.7,232.01,4824.0,210.6606,211.3244,210.6606,210.9425,4824.0
2021-09-27 10:00:00,232.09,232.8,232.03,232.5,7007.0,211.0152,211.6608,210.9607,211.388,7007.0
2021-09-27 10:05:00,232.51,232.77,232.35,232.41,3700.0,211.3971,211.6335,211.2516,211.3062,3700.0
2021-09-27 10:10:00,232.52,233.08,232.48,232.8,8681.0,211.4062,211.9153,211.3698,211.6608,8681.0
2021-09-27 10:15:00,232.9,232.9,232.12,232.12,4700.0,211.7517,211.7517,211.0425,211.0425,4700.0
2021-09-27 10:20:00,232.35,232.51,232.11,232.49,3234.0,211.2516,211.3971,211.0334,211.3789,3234.0
2021-09-27 10:25:00,232.43,232.44,232.09,232.36,4072.0,211.3244,211.3334,211.0152,211.2607,4072.0
2021-09-27 10:30:00,232.48,232.87,232.47,232.86,2205.0,211.3698,211.7244,211.3607,211.7153,2205.0
2021-09-27 10:35:00,232.84,232.84,232.58,232.59,5856.0,211.6971,211.6971,211.4607,211.4698,5856.0
2021-09-27 10:40:00,232.66,232.96,232.66,232.71,3272.0,211.5335,211.8062,211.5335,211.5789,3272.0
2021-09-27 10:45:00,232.73,232.83,232.34,232.34,2544.0,211.5971,211.688,211.2425,211.2425,2544.0
2021-09-27 10:50:00,232.33,232.34,232.13,232.23,5109.0,211.2334,211.2425,211.0516,211.1425,5109.0
2021-09-27 10:55:00,232.1,232.1,231.74,231.94,4611.0,211.0243,211.0243,210.697,210.8788,4611.0
2021-09-27 11:00:00,232.02,232.16,231.89,232.04,3356.0,210.9516,211.0789,210.8334,210.9698,3356.0
2021-09-27 11:05:00,232.1,232.1,231.3,231.3,4054.0,211.0243,211.0243,210.297,210.297,4054.0
2021-09-27 11:10:00,231.22,231.45,231.03,231.03,7563.0,210.2242,210.4333,210.0515,210.0515,7563.0
2021-09-27 11:15:00,231.09,231.82,230.99,231.73,6071.0,210.106,210.7697,210.0151,210.6879,6071.0
2021-09-27 11:20:00,231.61,231.98,231.61,231.98,1698.0,210.5788,210.9152,210.5788,210.9152,1698.0
2021-09-27 11:25:00,231.87,231.93,231.77,231.92,5357.0,210.8152,210.8698,210.7243,210.8607,5357.0
2021-09-27 11:30:00,231.89,232.03,231.77,231.86,3512.0,210.8334,210.9607,210.7243,210.8061,3512.0
2021-09-27 11:35:00,231.9,232.17,231.9,232.13,3508.0,210.8425,211.088,210.8425,211.0516,3508.0
2021-09-27 11:40:00,232.15,232.46,232.14,232.42,2891.0,211.0698,211.3516,211.0607,211.3153,2891.0
2021-09-27 11:45:00,232.52,232.82,232.3,232.59,7570.0,211.4062,211.6789,211.2062,211.4698,7570.0
2021-09-27 11:50:00,232.58,232.58,232.27,232.31,8362.0,211.4607,211.4607,211.1789,211.2152,8362.0
2021-09-27 11:55:00,232.31,232.36,231.87,232.29,11600.0,211.2152,211.2607,210.8152,211.1971,11600.0
2021-09-27 12:00:00,232.27,232.42,231.93,232.31,6863.0,211.1789,211.3153,210.8698,211.2152,6863.0
2021-09-27 12:05:00,232.41,232.42,231.95,232.05,18567.0,211.3062,211.3153,210.8879,210.9789,18567.0
2021-09-27 12:10:00,232.03,232.1,231.88,232.1,5495.0,210.9607,211.0243,210.8243,211.0243,5495.0
2021-09-27 12:15:00,232.1,232.21,232.02,232.11,4623.0,211.0243,211.1243,210.9516,211.0334,4623.0
2021-09-27 12:20:00,232.09,232.29,232.02,232.24,3605.0,211.0152,211.1971,210.9516,211.1516,3605.0
2021-09-27 12:25:00,232.23,232.42,232.12,232.31,6052.0,211.1425,211.3153,211.0425,211.2152,6052.0
2021-09-27 12:30:00,232.27,232.3,232.21,232.26,4347.0,211.1789,211.2062,211.1243,211.1698,4347.0
2021-09-27 12:35:00,232.22,232.3,232.15,232.3,4616.0,211.1334,211.2062,211.0698,211.2062,4616.0
2021-09-27 12:40:00,232.24,232.24,231.83,231.96,2661.0,211.1516,211.1516,210.7788,210.897,2661.0
2021-09-27 12:45:00,231.82,231.82,231.61,231.7,3527.0,210.7697,210.7697,210.5788,210.6606,3527.0
2021-09-27 12:50:00,231.73,232.0,231.72,232.0,3785.0,210.6879,210.9334,210.6788,210.9334,3785.0
2021-09-27 12:55:00,232.0,232.13,232.0,232.11,1415.0,210.9334,211.0516,210.9334,211.0334,1415.0
2021-09-27 13:00:00,231.98,232.19,231.96,232.12,2802.0,210.9152,211.1061,210.897,211.0425,2802.0
2021-09-27 13:05:00,232.13,232.21,231.97,232.01,2030.0,211.0516,211.1243,210.9061,210.9425,2030.0
2021-09-27 13:10:00,232.01,232.08,231.73,231.93,3936.0,210.9425,211.0061,210.6879,210.8698,3936.0
2021-09-27 13:15:00,231.93,231.96,231.77,231.86,2429.0,210.8698,210.897,210.7243,210.8061,2429.0
2021-09-27 13:20:00,231.9,231.95,231.82,231.85,1904.0,210.8425,210.8879,210.7697,210.797,1904.0
2021-09-27 13:25:00,231.82,231.93,231.8,231.86,2090.0,210.7697,210.8698,210.7516,210.8061,2090.0
2021-09-27 13:30:00,231.83,231.83,231.72,231.82,745.0,210.7788,210.7788,210.6788,210.7697,745.0
2021-09-27 13:35:00,231.81,231.9,231.74,231.9,2996.0,210.7607,210.8425,210.697,210.8425,2996.0
2021-09-27 13:40:00,231.92,232.13,231.81,231.97,3943.0,210.8607,211.0516,210.7607,210.9061,3943.0
2021-09-27 13:45:00,231.98,232.26,231.97,232.26,6982.0,210.9152,211.1698,210.9061,211.1698,6982.0
2021-09-27 13:50:00,232.28,232.28,232.06,232.14,2747.0,211.188,211.188,210.9879,211.0607,2747.0
2021-09-27 13:55:00,232.14,232.14,231.99,232.06,5201.0,211.0607,211.0607,210.9243,210.9879,5201.0
2021-09-27 14:00:00,232.1,232.31,232.1,232.1,2473.0,211.0243,211.2152,211.0243,211.0243,2473.0
2021-09-27 14:05:00,232.1,232.2,232.08,232.19,2760.0,211.0243,211.1152,211.0061,211.1061,2760.0
2021-09-27 14:10:00,232.16,232.16,231.73,231.82,2640.0,211.0789,211.0789,210.6879,210.7697,2640.0
2021-09-27 14:15:00,231.83,231.89,231.72,231.86,2732.0,210.7788,210.8334,210.6788,210.8061,2732.0
2021-09-27 14:20:00,231.86,231.86,231.71,231.76,2765.0,210.8061,210.8061,210.6697,210.7152,2765.0
2021-09-27 14:25:00,231.73,231.9,231.64,231.86,2607.0,210.6879,210.8425,210.6061,210.8061,2607.0
2021-09-27 14:30:00,231.82,231.92,231.72,231.75,2803.0,210.7697,210.8607,210.6788,210.7061,2803.0
2021-09-27 14:35:00,231.79,231.79,231.55,231.66,2592.0,210.7425,210.7425,210.5243,210.6243,2592.0
2021-09-27 14:40:00,231.59,231.64,231.52,231.64,1915.0,210.5606,210.6061,210.497,210.6061,1915.0
2021-09-27 14:45:00,231.65,231.7,231.56,231.56,1800.0,210.6152,210.6606,210.5334,210.5334,1800.0
2021-09-27 14:50:00,231.48,231.53,231.4,231.44,3048.0,210.4606,210.5061,210.3879,210.4242,3048.0
2021-09-27 14:55:00,231.35,231.46,231.11,231.21,4843.0,210.3424,210.4424,210.1242,210.2151,4843.0
2021-09-27 15:00:00,231.21,231.27,231.21,231.27,631.0,210.2151,210.2697,210.2151,210.2697,631.0
2021-09-27 15:05:00,231.26,231.45,231.25,231.41,1714.0,210.2606,210.4333,210.2515,210.397,1714.0
2021-09-27 15:10:00,231.45,231.49,231.2,231.31,2750.0,210.4333,210.4697,210.206,210.3061,2750.0
2021-09-27 15:15:00,231.26,231.3,231.11,231.27,4335.0,210.2606,210.297,210.1242,210.2697,4335.0
2021-09-27 15:20:00,231.22,231.3,231.04,231.04,2955.0,210.2242,210.297,210.0606,210.0606,2955.0
2021-09-27 15:25:00,231.0,231.06,230.94,230.97,3818.0,210.0242,210.0788,209.9697,209.9969,3818.0
2021-09-27 15:30:00,230.91,231.04,230.72,230.8,1962.0,209.9424,210.0606,209.7696,209.8424,1962.0
2021-09-27 15:35:00,230.74,230.92,230.68,230.87,5189.0,209.7878,209.9515,209.7333,209.906,5189.0
2021-09-27 15:40:00,230.81,231.0,230.77,230.97,3503.0,209.8515,210.0242,209.8151,209.9969,3503.0
2021-09-27 15:45:00,230.91,230.92,230.63,230.63,6242.0,209.9424,209.9515,209.6878,209.6878,6242.0
2021-09-27 15:50:00,230.4,230.69,230.32,230.64,10662.0,209.4787,209.7424,209.4059,209.6969,10662.0
2021-09-27 15:55:00,230.61,230.61,230.12,230.25,51289.0,209.6696,209.6696,209.2241,209.3423,51289.0
2021-09-28 09:30:00,230.25,231.42,230.25,231.35,15261.0,209.3423,210.4061,209.3423,210.3424,15261.0
2021-09-28 09:35:00,231.2,232.3,231.2,232.0,4326.0,210.206,211.2062,210.206,210.9334,4326.0
2021-09-28 09:40:00,231.59,231.9,231.23,231.23,3719.0,210.5606,210.8425,210.2333,210.2333,3719.0
2021-09-28 09:45:00,231.32,231.42,230.14,230.72,4439.0,210.3151,210.4061,209.2423,209.7696,4439.0
2021-09-28 09:50:00,230.48,230.48,229.74,229.93,7800.0,209.5514,209.5514,208.8786,209.0514,7800.0
2021-09-28 09:55:00,230.15,230.38,229.72,229.92,8111.0,209.2514,209.4605,208.8604,209.0423,8111.0
2021-09-28 10:00:00,229.91,229.91,229.0,229.42,3219.0,209.0332,209.0332,208.2058,208.5877,3219.0
2021-09-28 10:05:00,229.61,229.84,229.3,229.31,2300.0,208.7604,208.9695,208.4786,208.4877,2300.0
2021-09-28 10:10:00,229.4,229.54,229.26,229.39,2690.0,208.5695,208.6968,208.4422,208.5604,2690.0
2021-09-28 10:15:00,229.39,229.63,229.17,229.38,3514.0,208.5604,208.7786,208.3604,208.5513,3514.0
2021-09-28 10:20:00,229.1,229.44,228.91,229.24,6041.0,208.2967,208.6059,208.124,208.424,6041.0
2021-09-28 10:25:00,229.52,229.52,228.77,229.17,4700.0,208.6786,208.6786,207.9967,208.3604,4700.0
2021-09-28 10:30:00,229.31,229.66,229.24,229.46,11115.0,208.4877,208.8059,208.424,208.624,11115.0
2021-09-28 10:35:00,229.43,230.42,229.43,230.42,2104.0,208.5968,209.4969,208.5968,209.4969,2104.0
2021-09-28 10:40:00,230.33,230.58,230.32,230.4,3092.0,209.415,209.6423,209.4059,209.4787,3092.0
2021-09-28 10:45:00,230.66,230.86,230.57,230.57,2527.0,209.7151,209.8969,209.6332,209.6332,2527.0
2021-09-28 10:50:00,230.36,230.86,230.35,230.36,2723.0,209.4423,209.8969,209.4332,209.4423,2723.0
2021-09-28 10:55:00,230.14,230.37,230.14,230.32,1300.0,209.2423,209.4514,209.2423,209.4059,1300.0
2021-09-28 11:00:00,230.42,230.42,229.65,229.76,3233.0,209.4969,209.4969,208.7968,208.8968,3233.0
2021-09-28 11:05:00,229.58,229.97,229.51,229.6,6500.0,208.7331,209.0877,208.6695,208.7513,6500.0
2021-09-28 11:10:00,229.67,229.72,229.43,229.43,2058.0,208.815,208.8604,208.5968,208.5968,2058.0
2021-09-28 11:15:00,229.47,229.48,228.76,229.06,3789.0,208.6331,208.6422,207.9876,208.2604,3789.0
2021-09-28 11:20:00,229.13,229.61,229.13,229.42,3096.0,208.324,208.7604,208.324,208.5877,3096.0
2021-09-28 11:25:00,229.5,229.66,229.34,229.4,1300.0,208.6604,208.8059,208.5149,208.5695,1300.0
2021-09-28 11:30:00,229.4,229.52,229.28,229.42,5041.0,208.5695,208.6786,208.4604,208.5877,5041.0
2021-09-28 11:35:00,229.5,229.54,229.39,229.39,702.0,208.6604,208.6968,208.5604,208.5604,702.0
2021-09-28 11:40:00,229.39,229.39,228.94,228.94,1999.0,208.5604,208.5604,208.1513,208.1513,1999.0
2021-09-28 11:45:00,229.13,229.18,228.99,229.07,2649.0,208.324,208.3695,208.1967,208.2695,2649.0
2021-09-28 11:50:00,228.93,228.93,228.6,228.82,6773.0,208.1422,208.1422,207.8421,208.0422,6773.0
2021-09-28 11:55:00,228.95,229.04,228.79,229.04,1601.0,208.1604,208.2422,208.0149,208.2422,1601.0
2021-09-28 12:00:00,228.74,228.78,228.56,228.62,1186.0,207.9694,208.0058,207.8058,207.8603,1186.0
2021-09-28 12:05:00,228.57,228.77,228.45,228.67,2410.0,207.8149,207.9967,207.7058,207.9058,2410.0
2021-09-28 12:10:00,228.58,229.27,228.58,229.18,2806.0,207.8239,208.4513,207.8239,208.3695,2806.0
2021-09-28 12:15:00,229.24,229.24,228.98,228.98,2196.0,208.424,208.424,208.1876,208.1876,2196.0
2021-09-28 12:20:00,228.93,228.97,228.76,228.96,1504.0,208.1422,208.1785,207.9876,208.1694,1504.0
2021-09-28 12:25:00,228.92,229.07,228.92,228.94,1437.0,208.1331,208.2695,208.1331,208.1513,1437.0
2021-09-28 12:30:00,229.01,229.01,228.68,228.98,2005.0,208.2149,208.2149,207.9149,208.1876,2005.0
2021-09-28 12:35:00,228.91,228.91,228.65,228.79,2682.0,208.124,208.124,207.8876,208.0149,2682.0
2021-09-28 12:40:00,228.74,228.74,228.56,228.62,2000.0,207.9694,207.9694,207.8058,207.8603,2000.0
2021-09-28 12:45:00,228.55,228.8,228.5,228.72,3023.0,207.7967,208.024,207.7512,207.9512,3023.0
2021-09-28 12:50:00,228.64,228.94,228.64,228.84,1389.0,207.8785,208.1513,207.8785,208.0603,1389.0
2021-09-28 12:55:00,228.8,229.04,228.71,228.71,1300.0,208.024,208.2422,207.9421,207.9421,1300.0
2021-09-28 13:00:00,228.86,228.86,228.64,228.85,1268.0,208.0785,208.0785,207.8785,208.0694,1268.0
2021-09-28 13:05:00,228.9,229.04,228.66,228.84,3467.0,208.1149,208.2422,207.8967,208.0603,3467.0
2021-09-28 13:10:00,228.95,229.1,228.91,229.04,1177.0,208.1604,208.2967,208.124,208.2422,1177.0
2021-09-28 13:15:00,229.12,229.4,229.11,229.4,1704.0,208.3149,208.5695,208.3058,208.5695,1704.0
2021-09-28 13:20:00,229.47,229.64,229.36,229.56,1250.0,208.6331,208.7877,208.5331,208.715,1250.0
2021-09-28 13:25:00,229.64,229.81,229.53,229.53,1684.0,208.7877,208.9423,208.6877,208.6877,1684.0
2021-09-28 13:30:00,229.5,229.5,229.37,229.38,1153.0,208.6604,208.6604,208.5422,208.5513,1153.0
2021-09-28 13:35:00,229.28,229.34,229.21,229.26,2207.0,208.4604,208.5149,208.3967,208.4422,2207.0
2021-09-28 13:40:00,229.35,229.6,229.12,229.17,3006.0,208.524,208.7513,208.3149,208.3604,3006.0
2021-09-28 13:45:00,228.98,229.05,228.8,229.05,2106.0,208.1876,208.2513,208.024,208.2513,2106.0
2021-09-28 13:50:00,228.95,228.96,228.8,228.84,888.0,208.1604,208.1694,208.024,208.0603,888.0
2021-09-28 13:55:00,228.81,228.82,228.71,228.8,1400.0,208.0331,208.0422,207.9421,208.024,1400.0
2021-09-28 14:00:00,228.67,228.89,228.67,228.77,1100.0,207.9058,208.1058,207.9058,207.9967,1100.0
2021-09-28 14:05:00,228.76,228.91,228.66,228.75,1964.0,207.9876,208.124,207.8967,207.9785,1964.0
2021-09-28 14:10:00,228.57,228.58,228.4,228.44,1523.0,207.8149,207.8239,207.6603,207.6967,1523.0
2021-09-28 14:15:00,228.49,228.92,228.38,228.92,3520.0,207.7421,208.1331,207.6421,208.1331,3520.0
2021-09-28 14:20:00,228.88,229.01,228.83,229.0,1189.0,208.0967,208.2149,208.0512,208.2058,1189.0
2021-09-28 14:25:00,228.99,229.24,228.91,229.24,1802.0,208.1967,208.424,208.124,208.424,1802.0
2021-09-28 14:30:00,229.3,229.3,228.99,229.02,3860.0,208.4786,208.4786,208.1967,208.224,3860.0
2021-09-28 14:35:00,229.05,229.05,228.78,228.97,2775.0,208.2513,208.2513,208.0058,208.1785,2775.0
2021-09-28 14:40:00,228.98,229.35,228.96,229.31,1101.0,208.1876,208.524,208.1694,208.4877,1101.0
2021-09-28 14:45:00,229.51,229.95,229.51,229.95,1057.0,208.6695,209.0695,208.6695,209.0695,1057.0
2021-09-28 14:50:00,229.91,229.91,229.73,229.77,804.0,209.0332,209.0332,208.8695,208.9059,804.0
2021-09-28 14:55:00,229.72,230.19,229.72,229.9,7842.0,208.8604,209.2878,208.8604,209.0241,7842.0
2021-09-28 15:00:00,229.83,230.04,229.82,229.91,3310.0,208.9604,209.1514,208.9514,209.0332,3310.0
2021-09-28 15:05:00,229.89,230.22,229.88,230.16,1500.0,209.015,209.315,209.0059,209.2605,1500.0
2021-09-28 15:10:00,230.2,230.21,230.1,230.1,602.0,209.2968,209.3059,209.2059,209.2059,602.0
2021-09-28 15:15:00,230.14,230.28,230.09,230.17,2271.0,209.2423,209.3696,209.1968,209.2696,2271.0
2021-09-28 15:20:00,230.14,230.31,229.92,229.93,1771.0,209.2423,209.3969,209.0423,209.0514,1771.0
2021-09-28 15:25:00,229.76,229.85,229.58,229.58,2396.0,208.8968,208.9786,208.7331,208.7331,2396.0
2021-09-28 15:30:00,229.55,229.92,229.5,229.81,6488.0,208.7059,209.0423,208.6604,208.9423,6488.0
2021-09-28 15:35:00,229.78,230.3,229.78,230.01,4610.0,208.915,209.3878,208.915,209.1241,4610.0
2021-09-28 15:40:00,230.08,230.38,230.08,230.14,5421.0,209.1877,209.4605,209.1877,209.2423,5421.0
2021-09-28 15:45:00,230.19,230.26,229.46,229.46,8879.0,209.2878,209.3514,208.624,208.624,8879.0
2021-09-28 15:50:00,229.42,229.58,229.27,229.54,16407.0,208.5877,208.7331,208.4513,208.6968,16407.0
2021-09-28 15:55:00,229.59,229.76,229.26,229.46,35131.0,208.7422,208.8968,208.4422,208.624,35131.0
2021-09-29 09:30:00,230.33,230.69,229.5,229.62,18797.0,209.415,209.7424,208.6604,208.7695,18797.0
2021-09-29 09:35:00,229.11,229.71,228.98,229.38,5490.0,208.3058,208.8513,208.1876,208.5513,5490.0
2021-09-29 09:40:00,229.55,229.87,229.49,229.63,10395.0,208.7059,208.9968,208.6513,208.7786,10395.0
2021-09-29 09:45:00,229.21,229.71,229.21,229.64,2818.0,208.3967,208.8513,208.3967,208.7877,2818.0
2021-09-29 09:50:00,229.49,230.14,229.27,229.64,1753.0,208.6513,209.2423,208.4513,208.7877,1753.0
2021-09-29 09:55:00,229.59,230.04,229.49,230.04,8314.0,208.7422,209.1514,208.6513,209.1514,8314.0
2021-09-29 10:00:00,229.89,230.25,229.39,229.4,3409.0,209.015,209.3423,208.5604,208.5695,3409.0
2021-09-29 10:05:00,229.46,229.7,229.33,229.34,2020.0,208.624,208.8422,208.5058,208.5149,2020.0
2021-09-29 10:10:00,229.33,229.33,228.85,229.01,2148.0,208.5058,208.5058,208.0694,208.2149,2148.0
2021-09-29 10:15:00,229.15,229.15,228.78,229.09,2992.0,208.3422,208.3422,208.0058,208.2876,2992.0
2021-09-29 10:20:00,229.21,229.47,229.18,229.22,2200.0,208.3967,208.6331,208.3695,208.4058,2200.0
2021-09-29 10:25:00,229.1,229.3,228.97,228.97,2765.0,208.2967,208.4786,208.1785,208.1785,2765.0
2021-09-29 10:30:00,228.64,228.9,228.49,228.66,3751.0,207.8785,208.1149,207.7421,207.8967,3751.0
2021-09-29 10:35:00,228.79,228.83,228.51,228.51,1000.0,208.0149,208.0512,207.7603,207.7603,1000.0
2021-09-29 10:40:00,228.51,228.72,228.5,228.67,1353.0,207.7603,207.9512,207.7512,207.9058,1353.0
2021-09-29 10:45:00,228.83,228.92,228.78,228.83,1377.0,208.0512,208.1331,208.0058,208.0512,1377.0
2021-09-29 10:50:00,228.81,228.88,228.44,228.51,2144.0,208.0331,208.0967,207.6967,207.7603,2144.0
2021-09-29 10:55:00,228.54,228.75,228.42,228.69,1308.0,207.7876,207.9785,207.6785,207.924,1308.0
2021-09-29 11:00:00,228.62,228.8,228.27,228.27,3123.0,207.8603,208.024,207.5421,207.5421,3123.0
2021-09-29 11:05:00,228.45,228.78,228.44,228.76,1866.0,207.7058,208.0058,207.6967,207.9876,1866.0
2021-09-29 11:10:00,228.75,228.9,228.67,228.67,1117.0,207.9785,208.1149,207.9058,207.9058,1117.0
2021-09-29 11:15:00,228.93,228.97,228.73,228.8,1977.0,208.1422,208.1785,207.9603,208.024,1977.0
2021-09-29 11:20:00,228.76,229.02,228.76,229.01,1730.0,207.9876,208.224,207.9876,208.2149,1730.0
2021-09-29 11:25:00,229.24,229.24,229.1,229.15,1307.0,208.424,208.424,208.2967,208.3422,1307.0
2021-09-29 11:30:00,229.1,229.26,228.97,229.23,4509.0,208.2967,208.4422,208.1785,208.4149,4509.0
2021-09-29 11:35:00,229.3,229.49,229.26,229.4,2025.0,208.4786,208.6513,208.4422,208.5695,2025.0
2021-09-29 11:40:00,229.52,229.71,229.5,229.71,1763.0,208.6786,208.8513,208.6604,208.8513,1763.0
2021-09-29 11:45:00,229.63,229.63,229.31,229.35,1801.0,208.7786,208.7786,208.4877,208.524,1801.0
2021-09-29 11:50:00,229.55,229.66,229.43,229.5,1720.0,208.7059,208.8059,208.5968,208.6604,1720.0
2021-09-29 11:55:00,229.69,229.83,229.68,229.76,1300.0,208.8332,208.9604,208.8241,208.8968,1300.0
2021-09-29 12:00:00,229.82,229.9,229.74,229.8,702.0,208.9514,209.0241,208.8786,208.9332,702.0
2021-09-29 12:05:00,229.75,230.0,229.62,229.97,3290.0,208.8877,209.115,208.7695,209.0877,3290.0
2021-09-29 12:10:00,229.93,229.93,229.66,229.71,2389.0,209.0514,209.0514,208.8059,208.8513,2389.0
2021-09-29 12:15:00,229.46,229.76,229.46,229.76,700.0,208.624,208.8968,208.624,208.8968,700.0
2021-09-29 12:20:00,229.89,229.89,229.62,229.62,900.0,209.015,209.015,208.7695,208.7695,900.0
2021-09-29 12:25:00,229.56,229.91,229.51,229.9,1820.0,208.715,209.0332,208.6695,209.0241,1820.0
2021-09-29 12:30:00,229.91,230.39,229.91,230.39,600.0,209.0332,209.4696,209.0332,209.4696,600.0
2021-09-29 12:35:00,230.3,230.3,230.1,230.1,1504.0,209.3878,209.3878,209.2059,209.2059,1504.0
2021-09-29 12:40:00,230.11,230.29,229.98,229.98,1941.0,209.215,209.3787,209.0968,209.0968,1941.0
2021-09-29 12:45:00,230.06,230.18,230.01,230.13,831.0,209.1696,209.2787,209.1241,209.2332,831.0
2021-09-29 12:50:00,230.18,230.18,230.15,230.15,449.0,209.2787,209.2787,209.2514,209.2514,449.0
2021-09-29 12:55:00,230.25,230.39,230.1,230.2,2803.0,209.3423,209.4696,209.2059,209.2968,2803.0
2021-09-29 13:00:00,230.08,230.21,230.05,230.1,2019.0,209.1877,209.3059,209.1605,209.2059,2019.0
2021-09-29 13:05:00,230.17,230.25,230.05,230.25,1938.0,209.2696,209.3423,209.1605,209.3423,1938.0
2021-09-29 13:10:00,230.19,230.26,230.13,230.2,1337.0,209.2878,209.3514,209.2332,209.2968,1337.0
2021-09-29 13:15:00,230.28,230.92,230.28,230.8,2692.0,209.3696,209.9515,209.3696,209.8424,2692.0
2021-09-29 13:20:00,230.81,230.85,230.66,230.81,2663.0,209.8515,209.8878,209.7151,209.8515,2663.0
2021-09-29 13:25:00,230.7,230.88,230.58,230.83,3179.0,209.7514,209.9151,209.6423,209.8696,3179.0
2021-09-29 13:30:00,230.7,230.7,230.48,230.66,1199.0,209.7514,209.7514,209.5514,209.7151,1199.0
2021-09-29 13:35:00,230.65,230.84,230.63,230.63,3107.0,209.706,209.8787,209.6878,209.6878,3107.0
2021-09-29 13:40:00,230.63,231.12,230.63,230.98,1605.0,209.6878,210.1333,209.6878,210.006,1605.0
2021-09-29 13:45:00,230.88,230.9,230.67,230.81,2125.0,209.9151,209.9333,209.7242,209.8515,2125.0
2021-09-29 13:50:00,230.85,231.1,230.8,231.1,2282.0,209.8878,210.1151,209.8424,210.1151,2282.0
2021-09-29 13:55:00,231.1,231.37,230.95,231.25,7046.0,210.1151,210.3606,209.9787,210.2515,7046.0
2021-09-29 14:00:00,231.22,231.49,231.2,231.4,3057.0,210.2242,210.4697,210.206,210.3879,3057.0
2021-09-29 14:05:00,231.41,231.92,231.34,231.84,9751.0,210.397,210.8607,210.3333,210.7879,9751.0
2021-09-29 14:10:00,231.94,232.0,231.59,231.97,11989.0,210.8788,210.9334,210.5606,210.9061,11989.0
2021-09-29 14:15:00,231.9,232.01,231.86,231.97,8713.0,210.8425,210.9425,210.8061,210.9061,8713.0
2021-09-29 14:20:00,231.93,231.93,231.73,231.79,2899.0,210.8698,210.8698,210.6879,210.7425,2899.0
2021-09-29 14:25:00,231.82,231.91,231.67,231.7,2490.0,210.7697,210.8516,210.6334,210.6606,2490.0
2021-09-29 14:30:00,231.69,231.92,231.69,231.9,1617.0,210.6515,210.8607,210.6515,210.8425,1617.0
2021-09-29 14:35:00,231.85,231.9,231.79,231.9,1722.0,210.797,210.8425,210.7425,210.8425,1722.0
2021-09-29 14:40:00,231.83,231.91,231.83,231.91,1700.0,210.7788,210.8516,210.7788,210.8516,1700.0
2021-09-29 14:45:00,231.88,231.88,231.46,231.67,4424.0,210.8243,210.8243,210.4424,210.6334,4424.0
2021-09-29 14:50:00,231.64,231.88,231.55,231.65,14814.0,210.6061,210.8243,210.5243,210.6152,14814.0
2021-09-29 14:55:00,231.59,231.69,231.47,231.47,2143.0,210.5606,210.6515,210.4515,210.4515,2143.0
2021-09-29 15:00:00,231.51,231.56,231.13,231.14,8389.0,210.4879,210.5334,210.1424,210.1515,8389.0
2021-09-29 15:05:00,231.09,231.5,231.08,231.28,12484.0,210.106,210.4788,210.0969,210.2788,12484.0
2021-09-29 15:10:00,231.25,231.45,231.22,231.41,3259.0,210.2515,210.4333,210.2242,210.397,3259.0
2021-09-29 15:15:00,231.55,231.77,231.53,231.76,2523.0,210.5243,210.7243,210.5061,210.7152,2523.0
2021-09-29 15:20:00,231.76,231.85,231.63,231.72,4622.0,210.7152,210.797,210.597,210.6788,4622.0
2021-09-29 15:25:00,231.77,232.0,231.76,231.92,4877.0,210.7243,210.9334,210.7152,210.8607,4877.0
2021-09-29 15:30:00,231.92,232.04,231.89,232.01,6472.0,210.8607,210.9698,210.8334,210.9425,6472.0
2021-09-29 15:35:00,232.01,232.01,231.59,231.59,4043.0,210.9425,210.9425,210.5606,210.5606,4043.0
2021-09-29 15:40:00,231.61,231.61,231.12,231.15,7083.0,210.5788,210.5788,210.1333,210.1606,7083.0
2021-09-29 15:45:00,231.15,231.29,230.93,230.96,9697.0,210.1606,210.2879,209.9606,209.9878,9697.0
2021-09-29 15:50:00,230.88,231.04,230.6,230.64,17858.0,209.9151,210.0606,209.6605,209.6969,17858.0
2021-09-29 15:55:00,230.63,230.88,230.6,230.75,34204.0,209.6878,209.9151,209.6605,209.7969,34204.0
2021-09-30 09:30:00,231.3,232.09,230.7,230.7,11831.0,210.297,211.0152,209.7514,209.7514,11831.0
2021-09-30 09:35:00,230.22,230.74,229.46,230.74,5521.0,209.315,209.7878,208.624,209.7878,5521.0
2021-09-30 09:40:00,230.98,231.66,230.98,231.66,2969.0,210.006,210.6243,210.006,210.6243,2969.0
2021-09-30 09:45:00,231.45,232.17,231.45,231.96,4631.0,210.4333,211.088,210.4333,210.897,4631.0
2021-09-30 09:50:00,232.18,232.3,231.54,231.64,2740.0,211.0971,211.2062,210.5152,210.6061,2740.0
2021-09-30 09:55:00,231.64,231.84,231.06,231.18,1619.0,210.6061,210.7879,210.0788,210.1879,1619.0
2021-09-30 10:00:00,231.18,231.91,230.94,231.91,6594.0,210.1879,210.8516,209.9697,210.8516,6594.0
2021-09-30 10:05:00,231.75,232.05,231.54,232.05,7416.0,210.7061,210.9789,210.5152,210.9789,7416.0
2021-09-30 10:10:00,232.18,232.32,231.17,231.17,7264.0,211.0971,211.2243,210.1788,210.1788,7264.0
2021-09-30 10:15:00,231.29,231.95,231.29,231.72,2300.0,210.2879,210.8879,210.2879,210.6788,2300.0
2021-09-30 10:20:00,231.71,231.71,231.0,231.0,3968.0,210.6697,210.6697,210.0242,210.0242,3968.0
2021-09-30 10:25:00,231.19,231.19,230.77,230.79,1018.0,210.1969,210.1969,209.8151,209.8333,1018.0
2021-09-30 10:30:00,230.74,231.13,230.71,231.13,2465.0,209.7878,210.1424,209.7605,210.1424,2465.0
2021-09-30 10:35:00,231.12,231.18,230.93,231.1,2888.0,210.1333,210.1879,209.9606,210.1151,2888.0
2021-09-30 10:40:00,231.04,231.15,230.67,230.89,4625.0,210.0606,210.1606,209.7242,209.9242,4625.0
2021-09-30 10:45:00,230.78,231.1,230.65,230.95,1972.0,209.8242,210.1151,209.706,209.9787,1972.0
2021-09-30 10:50:00,230.95,231.02,230.31,230.31,3500.0,209.9787,210.0424,209.3969,209.3969,3500.0
2021-09-30 10:55:00,230.18,230.18,229.97,230.17,1747.0,209.2787,209.2787,209.0877,209.2696,1747.0
2021-09-30 11:00:00,230.1,230.27,229.92,230.2,3833.0,209.2059,209.3605,209.0423,209.2968,3833.0
2021-09-30 11:05:00,230.19,230.28,230.0,230.28,4657.0,209.2878,209.3696,209.115,209.3696,4657.0
2021-09-30 11:10:00,230.55,230.77,230.52,230.7,1897.0,209.6151,209.8151,209.5878,209.7514,1897.0
2021-09-30 11:15:00,230.85,231.25,230.85,231.13,1907.0,209.8878,210.2515,209.8878,210.1424,1907.0
2021-09-30 11:20:00,231.04,231.11,230.57,230.57,5274.0,210.0606,210.1242,209.6332,209.6332,5274.0
2021-09-30 11:25:00,230.54,230.59,230.3,230.59,2502.0,209.606,209.6514,209.3878,209.6514,2502.0
2021-09-30 11:30:00,230.57,230.58,230.1,230.1,2222.0,209.6332,209.6423,209.2059,209.2059,2222.0
2021-09-30 11:35:00,229.98,230.2,229.8,229.8,2300.0,209.0968,209.2968,208.9332,208.9332,2300.0
2021-09-30 11:40:00,229.76,229.85,229.63,229.85,1700.0,208.8968,208.9786,208.7786,208.9786,1700.0
2021-09-30 11:45:00,229.85,229.89,229.43,229.51,2462.0,208.9786,209.015,208.5968,208.6695,2462.0
2021-09-30 11:50:00,229.62,229.74,229.24,229.66,3567.0,208.7695,208.8786,208.424,208.8059,3567.0
2021-09-30 11:55:00,229.71,229.71,229.19,229.35,1151.0,208.8513,208.8513,208.3786,208.524,1151.0
2021-09-30 12:00:00,229.16,229.24,228.89,228.91,7351.0,208.3513,208.424,208.1058,208.124,7351.0
2021-09-30 12:05:00,228.89,228.89,228.39,228.47,1800.0,208.1058,208.1058,207.6512,207.7239,1800.0
2021-09-30 12:10:00,228.23,228.29,228.06,228.2,1756.0,207.5057,207.5603,207.3512,207.4785,1756.0
2021-09-30 12:15:00,228.18,228.33,228.11,228.3,1600.0,207.4603,207.5966,207.3966,207.5694,1600.0
2021-09-30 12:20:00,228.45,228.45,228.0,228.0,2726.0,207.7058,207.7058,207.2966,207.2966,2726.0
2021-09-30 12:25:00,228.08,228.18,227.98,228.18,1425.0,207.3694,207.4603,207.2784,207.4603,1425.0
2021-09-30 12:30:00,227.71,228.11,227.71,228.11,5342.0,207.0329,207.3966,207.0329,207.3966,5342.0
2021-09-30 12:35:00,227.97,228.5,227.95,228.43,2410.0,207.2693,207.7512,207.2512,207.6876,2410.0
2021-09-30 12:40:00,228.37,228.58,228.22,228.22,1841.0,207.633,207.8239,207.4966,207.4966,1841.0
2021-09-30 12:45:00,228.02,228.39,227.9,228.39,1302.0,207.3148,207.6512,207.2057,207.6512,1302.0
2021-09-30 12:50:00,228.45,228.46,228.13,228.17,2566.0,207.7058,207.7148,207.4148,207.4512,2566.0
2021-09-30 12:55:00,228.18,228.3,228.03,228.14,1624.0,207.4603,207.5694,207.3239,207.4239,1624.0
2021-09-30 13:00:00,228.04,228.43,228.01,228.38,2000.0,207.333,207.6876,207.3057,207.6421,2000.0
2021-09-30 13:05:00,228.39,228.72,228.39,228.61,1999.0,207.6512,207.9512,207.6512,207.8512,1999.0
2021-09-30 13:10:00,228.54,228.65,228.21,228.21,2304.0,207.7876,207.8876,207.4875,207.4875,2304.0
2021-09-30 13:15:00,228.22,228.38,227.85,228.06,2221.0,207.4966,207.6421,207.1602,207.3512,2221.0
2021-09-30 13:20:00,228.02,228.16,227.78,227.78,2269.0,207.3148,207.4421,207.0966,207.0966,2269.0
2021-09-30 13:25:00,227.78,227.78,227.45,227.53,2546.0,207.0966,207.0966,206.7966,206.8693,2546.0
2021-09-30 13:30:00,227.43,227.43,227.0,227.12,4409.0,206.7784,206.7784,206.3874,206.4965,4409.0
2021-09-30 13:35:00,227.01,227.32,226.89,227.32,2418.0,206.3965,206.6784,206.2874,206.6784,2418.0
2021-09-30 13:40:00,227.2,227.23,227.14,227.15,1303.0,206.5693,206.5965,206.5147,206.5238,1303.0
2021-09-30 13:45:00,227.32,227.42,227.21,227.37,1070.0,206.6784,206.7693,206.5784,206.7238,1070.0
2021-09-30 13:50:00,227.42,227.77,227.4,227.77,1107.0,206.7693,207.0875,206.7511,207.0875,1107.0
2021-09-30 13:55:00,227.74,227.81,227.68,227.77,865.0,207.0602,207.1239,207.0057,207.0875,865.0
2021-09-30 14:00:00,227.81,228.23,227.78,227.91,2610.0,207.1239,207.5057,207.0966,207.2148,2610.0
2021-09-30 14:05:00,227.89,228.0,227.77,227.94,10037.0,207.1966,207.2966,207.0875,207.2421,10037.0
2021-09-30 14:10:00,227.95,227.95,227.57,227.73,3146.0,207.2512,207.2512,206.9057,207.0511,3146.0
2021-09-30 14:15:00,227.64,227.64,227.0,227.0,2929.0,206.9693,206.9693,206.3874,206.3874,2929.0
2021-09-30 14:20:00,227.04,227.24,227.03,227.23,3010.0,206.4238,206.6056,206.4147,206.5965,3010.0
2021-09-30 14:25:00,227.25,227.48,227.15,227.48,4921.0,206.6147,206.8238,206.5238,206.8238,4921.0
2021-09-30 14:30:00,227.49,228.01,227.45,227.96,2816.0,206.8329,207.3057,206.7966,207.2602,2816.0
2021-09-30 14:35:00,227.94,227.95,227.45,227.54,3236.0,207.2421,207.2512,206.7966,206.8784,3236.0
2021-09-30 14:40:00,227.55,228.08,227.51,227.97,3544.0,206.8875,207.3694,206.8511,207.2693,3544.0
2021-09-30 14:45:00,228.01,228.16,227.92,228.1,2792.0,207.3057,207.4421,207.2239,207.3875,2792.0
2021-09-30 14:50:00,228.31,228.4,227.99,227.99,2557.0,207.5785,207.6603,207.2875,207.2875,2557.0
2021-09-30 14:55:00,227.9,228.01,227.64,227.64,2371.0,207.2057,207.3057,206.9693,206.9693,2371.0
2021-09-30 15:00:00,227.61,227.75,227.4,227.4,3873.0,206.942,207.0693,206.7511,206.7511,3873.0
2021-09-30 15:05:00,227.61,227.72,227.43,227.62,2574.0,206.942,207.042,206.7784,206.9511,2574.0
2021-09-30 15:10:00,227.61,227.84,227.55,227.76,6066.0,206.942,207.1511,206.8875,207.0784,6066.0
2021-09-30 15:15:00,227.8,227.97,227.73,227.74,5598.0,207.1148,207.2693,207.0511,207.0602,5598.0
2021-09-30 15:20:00,227.72,227.72,227.49,227.49,3244.0,207.042,207.042,206.8329,206.8329,3244.0
2021-09-30 15:25:00,227.47,227.53,227.31,227.39,5062.0,206.8147,206.8693,206.6693,206.742,5062.0
2021-09-30 15:30:00,227.34,227.67,227.23,227.47,13479.0,206.6965,206.9966,206.5965,206.8147,13479.0
2021-09-30 15:35:00,227.32,227.41,226.93,226.98,10113.0,206.6784,206.7602,206.3238,206.3692,10113.0
2021-09-30 15:40:00,226.96,227.06,226.56,226.59,9055.0,206.3511,206.442,205.9874,206.0146,9055.0
2021-09-30 15:45:00,226.62,226.68,226.03,226.04,17625.0,206.0419,206.0965,205.5055,205.5146,17625.0
2021-09-30 15:50:00,225.51,225.94,225.19,225.38,37704.0,205.0327,205.4237,204.7418,204.9145,37704.0
2021-09-30 15:55:00,225.29,225.33,224.52,224.56,102694.0,204.8327,204.8691,204.1326,204.169,102694.0
2021-10-01 09:30:00,225.32,225.89,224.84,225.08,24827.0,204.86,205.3782,204.4236,204.6418,24827.0
2021-10-01 09:35:00,224.72,225.46,224.5,225.46,2772.0,204.3145,204.9873,204.1144,204.9873,2772.0
2021-10-01 09:40:00,225.97,226.44,225.26,225.26,3293.0,205.4509,205.8783,204.8054,204.8054,3293.0
2021-10-01 09:45:00,225.2,225.56,224.09,225.05,6220.0,204.7509,205.0782,203.7417,204.6145,6220.0
2021-10-01 09:50:00,224.79,225.51,224.48,225.33,6104.0,204.3781,205.0327,204.0962,204.8691,6104.0
2021-10-01 09:55:00,225.1,225.86,225.03,225.64,3006.0,204.6599,205.3509,204.5963,205.1509,3006.0
2021-10-01 10:00:00,225.89,226.5,225.89,226.18,4575.0,205.3782,205.9328,205.3782,205.6419,4575.0
2021-10-01 10:05:00,225.85,226.32,225.85,226.0,2700.0,205.3418,205.7692,205.3418,205.4782,2700.0
2021-10-01 10:10:00,226.04,226.14,225.38,225.4,15460.0,205.5146,205.6055,204.9145,204.9327,15460.0
2021-10-01 10:15:00,225.51,225.51,224.34,224.72,4438.0,205.0327,205.0327,203.969,204.3145,4438.0
2021-10-01 10:20:00,224.71,224.74,224.12,224.12,3158.0,204.3054,204.3326,203.7689,203.7689,3158.0
2021-10-01 10:25:00,224.04,224.85,223.89,224.49,6950.0,203.6962,204.4326,203.5598,204.1053,6950.0
2021-10-01 10:30:00,224.39,224.73,224.03,224.73,6216.0,204.0144,204.3235,203.6871,204.3235,6216.0
2021-10-01 10:35:00,224.46,224.55,223.94,223.94,5827.0,204.0781,204.1599,203.6053,203.6053,5827.0
2021-10-01 10:40:00,224.02,224.49,224.02,224.32,5531.0,203.678,204.1053,203.678,203.9508,5531.0
2021-10-01 10:45:00,224.17,224.42,223.75,224.34,3947.0,203.8144,204.0417,203.4325,203.969,3947.0
2021-10-01 10:50:00,224.33,224.62,224.1,224.22,6001.0,203.9599,204.2235,203.7508,203.8599,6001.0
2021-10-01 10:55:00,224.12,224.79,224.12,224.79,2936.0,203.7689,204.3781,203.7689,204.3781,2936.0
2021-10-01 11:00:00,224.79,225.09,224.57,224.75,1800.0,204.3781,204.6509,204.1781,204.3417,1800.0
2021-10-01 11:05:00,224.64,224.9,224.45,224.76,10382.0,204.2417,204.4781,204.069,204.3508,10382.0
2021-10-01 11:10:00,224.9,225.21,224.42,225.21,14742.0,204.4781,204.76,204.0417,204.76,14742.0
2021-10-01 11:15:00,225.62,225.82,225.59,225.65,6151.0,205.1327,205.3146,205.1055,205.16,6151.0
2021-10-01 11:20:00,225.78,226.11,225.65,226.08,4554.0,205.2782,205.5782,205.16,205.551,4554.0
2021-10-01 11:25:00,226.08,226.08,225.67,225.81,5284.0,205.551,205.551,205.1782,205.3055,5284.0
2021-10-01 11:30:00,225.7,225.88,225.47,225.88,13684.0,205.2055,205.3691,204.9964,205.3691,13684.0
2021-10-01 11:35:00,225.84,226.31,225.83,226.28,2899.0,205.3328,205.7601,205.3237,205.7328,2899.0
2021-10-01 11:40:00,226.28,226.6,226.06,226.6,3830.0,205.7328,206.0237,205.5328,206.0237,3830.0
2021-10-01 11:45:00,226.64,226.8,226.53,226.6,1900.0,206.0601,206.2056,205.9601,206.0237,1900.0
2021-10-01 11:50:00,226.54,226.54,226.17,226.48,3008.0,205.9692,205.9692,205.6328,205.9146,3008.0
2021-10-01 11:55:00,226.55,226.55,226.06,226.33,2600.0,205.9783,205.9783,205.5328,205.7783,2600.0
2021-10-01 12:00:00,226.33,226.46,226.3,226.32,1600.0,205.7783,205.8965,205.751,205.7692,1600.0
2021-10-01 12:05:00,226.41,226.63,226.15,226.57,2814.0,205.851,206.051,205.6146,205.9965,2814.0
2021-10-01 12:10:00,226.72,226.78,226.36,226.36,14468.0,206.1328,206.1874,205.8055,205.8055,14468.0
2021-10-01 12:15:00,226.41,226.43,226.22,226.39,1002.0,205.851,205.8692,205.6782,205.8328,1002.0
2021-10-01 12:20:00,226.53,227.24,226.53,227.24,2243.0,205.9601,206.6056,205.9601,206.6056,2243.0
2021-10-01 12:25:00,227.26,227.39,227.1,227.1,2475.0,206.6238,206.742,206.4783,206.4783,2475.0
2021-10-01 12:30:00,227.08,227.56,227.08,227.51,2336.0,206.4602,206.8966,206.4602,206.8511,2336.0
2021-10-01 12:35:00,227.6,227.61,227.33,227.43,1811.0,206.9329,206.942,206.6875,206.7784,1811.0
2021-10-01 12:40:00,227.54,227.83,227.43,227.52,1615.0,206.8784,207.1421,206.7784,206.8602,1615.0
2021-10-01 12:45:00,227.58,227.68,227.53,227.6,1611.0,206.9148,207.0057,206.8693,206.9329,1611.0
2021-10-01 12:50:00,227.59,227.69,227.5,227.63,1267.0,206.9238,207.0148,206.842,206.9602,1267.0
2021-10-01 12:55:00,227.58,227.58,227.24,227.44,3291.0,206.9148,206.9148,206.6056,206.7875,3291.0
2021-10-01 13:00:00,227.37,227.71,227.25,227.56,1100.0,206.7238,207.0329,206.6147,206.8966,1100.0
2021-10-01 13:05:00,227.62,227.88,227.54,227.88,1000.0,206.9511,207.1875,206.8784,207.1875,1000.0
2021-10-01 13:10:00,227.96,228.12,227.86,228.1,4204.0,207.2602,207.4057,207.1693,207.3875,4204.0
2021-10-01 13:15:00,228.18,228.27,228.14,228.22,1238.0,207.4603,207.5421,207.4239,207.4966,1238.0
2021-10-01 13:20:00,228.2,228.52,228.2,228.5,4155.0,207.4785,207.7694,207.4785,207.7512,4155.0
2021-10-01 13:25:00,228.5,228.59,228.4,228.4,5145.0,207.7512,207.833,207.6603,207.6603,5145.0
2021-10-01 13:30:00,228.5,228.61,228.45,228.61,800.0,207.7512,207.8512,207.7058,207.8512,800.0
2021-10-01 13:35:00,228.61,228.62,228.34,228.42,2319.0,207.8512,207.8603,207.6057,207.6785,2319.0
2021-10-01 13:40:00,228.59,228.68,228.59,228.68,436.0,207.833,207.9149,207.833,207.9149,436.0
2021-10-01 13:45:00,228.62,228.99,228.61,228.95,2488.0,207.8603,208.1967,207.8512,208.1604,2488.0
2021-10-01 13:50:00,228.95,228.96,228.82,228.95,1730.0,208.1604,208.1694,208.0422,208.1604,1730.0
2021-10-01 13:55:00,228.94,228.96,228.71,228.74,2525.0,208.1513,208.1694,207.9421,207.9694,2525.0
2021-10-01 14:00:00,228.81,229.17,228.81,229.17,4437.0,208.0331,208.3604,208.0331,208.3604,4437.0
2021-10-01 14:05:00,229.25,229.48,229.21,229.48,6754.0,208.4331,208.6422,208.3967,208.6422,6754.0
2021-10-01 14:10:00,229.48,229.48,229.26,229.35,3656.0,208.6422,208.6422,208.4422,208.524,3656.0
2021-10-01 14:15:00,229.3,229.49,229.3,229.49,3797.0,208.4786,208.6513,208.4786,208.6513,3797.0
2021-10-01 14:20:00,229.54,229.61,229.54,229.6,1304.0,208.6968,208.7604,208.6968,208.7513,1304.0
2021-10-01 14:25:00,229.63,229.9,229.63,229.79,4145.0,208.7786,209.0241,208.7786,208.9241,4145.0
2021-10-01 14:30:00,229.83,229.91,229.66,229.66,5000.0,208.9604,209.0332,208.8059,208.8059,5000.0
2021-10-01 14:35:00,229.75,229.75,229.6,229.66,4270.0,208.8877,208.8877,208.7513,208.8059,4270.0
2021-10-01 14:40:00,229.7,229.75,229.31,229.4,3672.0,208.8422,208.8877,208.4877,208.5695,3672.0
2021-10-01 14:45:00,229.24,229.28,229.14,229.21,3690.0,208.424,208.4604,208.3331,208.3967,3690.0
2021-10-01 14:50:00,229.22,229.26,228.93,229.26,2500.0,208.4058,208.4422,208.1422,208.4422,2500.0
2021-10-01 14:55:00,229.38,229.52,229.32,229.38,4624.0,208.5513,208.6786,208.4968,208.5513,4624.0
2021-10-01 15:00:00,229.35,229.8,229.35,229.74,4240.0,208.524,208.9332,208.524,208.8786,4240.0
2021-10-01 15:05:00,229.77,229.78,229.39,229.42,2540.0,208.9059,208.915,208.5604,208.5877,2540.0
2021-10-01 15:10:00,229.35,229.66,229.35,229.66,2905.0,208.524,208.8059,208.524,208.8059,2905.0
2021-10-01 15:15:00,229.66,229.8,229.46,229.46,2430.0,208.8059,208.9332,208.624,208.624,2430.0
2021-10-01 15:20:00,229.32,229.5,229.32,229.33,3674.0,208.4968,208.6604,208.4968,208.5058,3674.0
2021-10-01 15:25:00,229.28,229.28,228.83,228.83,1501.0,208.4604,208.4604,208.0512,208.0512,1501.0
2021-10-01 15:30:00,228.84,228.97,228.53,228.72,6128.0,208.0603,208.1785,207.7785,207.9512,6128.0
2021-10-01 15:35:00,228.67,228.75,228.48,228.48,3461.0,207.9058,207.9785,207.733,207.733,3461.0
2021-10-01 15:40:00,228.57,228.66,228.24,228.27,4105.0,207.8149,207.8967,207.5148,207.5421,4105.0
2021-10-01 15:45:00,228.21,228.3,228.03,228.13,7019.0,207.4875,207.5694,207.3239,207.4148,7019.0
2021-10-01 15:50:00,228.2,228.8,228.19,228.55,12838.0,207.4785,208.024,207.4694,207.7967,12838.0
2021-10-01 15:55:00,228.46,228.56,227.8,228.04,38369.0,207.7148,207.8058,207.1148,207.333,38369.0
2021-10-04 09:30:00,228.33,228.97,227.88,228.92,20698.0,207.5966,208.1785,207.1875,208.1331,20698.0
2021-10-04 09:35:00,228.5,228.97,227.96,228.56,2513.0,207.7512,208.1785,207.2602,207.8058,2513.0
2021-10-04 09:40:00,228.57,229.0,227.79,228.81,3005.0,207.8149,208.2058,207.1057,208.0331,3005.0
2021-10-04 09:45:00,228.65,229.07,228.36,228.36,2825.0,207.8876,208.2695,207.6239,207.6239,2825.0
2021-10-04 09:50:00,228.32,228.81,228.32,228.81,4915.0,207.5876,208.0331,207.5876,208.0331,4915.0
2021-10-04 09:55:00,228.95,229.04,228.25,228.25,3382.0,208.1604,208.2422,207.5239,207.5239,3382.0
2021-10-04 10:00:00,228.28,228.62,227.92,227.92,8903.0,207.5512,207.8603,207.2239,207.2239,8903.0
2021-10-04 10:05:00,227.89,228.5,227.79,228.5,4251.0,207.1966,207.7512,207.1057,207.7512,4251.0
2021-10-04 10:10:00,228.71,228.96,228.66,228.96,5121.0,207.9421,208.1694,207.8967,208.1694,5121.0
2021-10-04 10:15:00,228.82,229.2,228.28,228.28,7390.0,208.0422,208.3877,207.5512,207.5512,7390.0
2021-10-04 10:20:00,228.39,228.43,227.89,227.94,6620.0,207.6512,207.6876,207.1966,207.2421,6620.0
2021-10-04 10:25:00,227.86,228.24,227.62,228.24,4111.0,207.1693,207.5148,206.9511,207.5148,4111.0
2021-10-04 10:30:00,227.99,228.31,227.89,228.02,6430.0,207.2875,207.5785,207.1966,207.3148,6430.0
2021-10-04 10:35:00,227.8,227.8,226.98,227.23,7179.0,207.1148,207.1148,206.3692,206.5965,7179.0
2021-10-04 10:40:00,227.3,227.85,227.23,227.85,3700.0,206.6602,207.1602,206.5965,207.1602,3700.0
2021-10-04 10:45:00,227.8,227.82,227.3,227.3,4182.0,207.1148,207.133,206.6602,206.6602,4182.0
2021-10-04 10:50:00,227.31,227.32,226.53,226.53,4334.0,206.6693,206.6784,205.9601,205.9601,4334.0
2021-10-04 10:55:00,226.44,227.49,226.4,227.24,4445.0,205.8783,206.8329,205.8419,206.6056,4445.0
2021-10-04 11:00:00,227.02,227.1,226.65,227.1,4344.0,206.4056,206.4783,206.0692,206.4783,4344.0
2021-10-04 11:05:00,226.85,227.69,226.85,227.45,6535.0,206.251,207.0148,206.251,206.7966,6535.0
2021-10-04 11:10:00,227.34,227.61,227.15,227.47,6813.0,206.6965,206.942,206.5238,206.8147,6813.0
2021-10-04 11:15:00,227.4,227.41,227.12,227.19,3579.0,206.7511,206.7602,206.4965,206.5602,3579.0
2021-10-04 11:20:00,227.19,227.3,226.77,226.77,3999.0,206.5602,206.6602,206.1783,206.1783,3999.0
2021-10-04 11:25:00,226.82,226.82,226.26,226.61,4991.0,206.2238,206.2238,205.7146,206.0328,4991.0
2021-10-04 11:30:00,226.69,226.82,226.35,226.67,6692.0,206.1056,206.2238,205.7964,206.0874,6692.0
2021-10-04 11:35:00,226.72,226.72,226.23,226.32,3403.0,206.1328,206.1328,205.6873,205.7692,3403.0
2021-10-04 11:40:00,226.33,226.65,226.2,226.6,3800.0,205.7783,206.0692,205.6601,206.0237,3800.0
2021-10-04 11:45:00,226.58,227.1,226.58,226.93,3876.0,206.0056,206.4783,206.0056,206.3238,3876.0
2021-10-04 11:50:00,226.94,227.31,226.94,227.31,3610.0,206.3329,206.6693,206.3329,206.6693,3610.0
2021-10-04 11:55:00,227.23,228.06,227.2,227.83,6194.0,206.5965,207.3512,206.5693,207.1421,6194.0
2021-10-04 12:00:00,227.72,227.89,227.6,227.69,6387.0,207.042,207.1966,206.9329,207.0148,6387.0
2021-10-04 12:05:00,227.77,228.26,227.73,228.26,1799.0,207.0875,207.533,207.0511,207.533,1799.0
2021-10-04 12:10:00,228.13,228.17,227.97,228.09,1416.0,207.4148,207.4512,207.2693,207.3784,1416.0
2021-10-04 12:15:00,228.02,228.3,227.91,227.97,7272.0,207.3148,207.5694,207.2148,207.2693,7272.0
2021-10-04 12:20:00,227.93,228.17,227.93,228.03,5511.0,207.233,207.4512,207.233,207.3239,5511.0
2021-10-04 12:25:00,228.04,228.22,227.92,228.05,5587.0,207.333,207.4966,207.2239,207.3421,5587.0
2021-10-04 12:30:00,228.01,228.25,228.01,228.18,7648.0,207.3057,207.5239,207.3057,207.4603,7648.0
2021-10-04 12:35:00,228.35,228.43,228.29,228.34,2351.0,207.6148,207.6876,207.5603,207.6057,2351.0
2021-10-04 12:40:00,228.29,228.32,227.91,228.05,3804.0,207.5603,207.5876,207.2148,207.3421,3804.0
2021-10-04 12:45:00,228.0,228.2,227.95,228.2,2501.0,207.2966,207.4785,207.2512,207.4785,2501.0
2021-10-04 12:50:00,228.25,228.45,228.0,228.45,3280.0,207.5239,207.7058,207.2966,207.7058,3280.0
2021-10-04 12:55:00,228.5,228.62,228.43,228.47,2618.0,207.7512,207.8603,207.6876,207.7239,2618.0
2021-10-04 13:00:00,228.29,228.3,227.91,227.97,2677.0,207.5603,207.5694,207.2148,207.2693,2677.0
2021-10-04 13:05:00,227.88,228.61,227.79,228.61,2204.0,207.1875,207.8512,207.1057,207.8512,2204.0
2021-10-04 13:10:00,228.59,228.66,228.38,228.42,3401.0,207.833,207.8967,207.6421,207.6785,3401.0
2021-10-04 13:15:00,228.51,228.52,228.1,228.1,5570.0,207.7603,207.7694,207.3875,207.3875,5570.0
2021-10-04 13:20:00,228.11,228.26,227.95,228.26,3551.0,207.3966,207.533,207.2512,207.533,3551.0
2021-10-04 13:25:00,228.22,228.27,228.01,228.01,2700.0,207.4966,207.5421,207.3057,207.3057,2700.0
2021-10-04 13:30:00,227.95,228.28,227.85,228.1,2930.0,207.2512,207.5512,207.1602,207.3875,2930.0
2021-10-04 13:35:00,228.05,228.13,227.95,228.08,6841.0,207.3421,207.4148,207.2512,207.3694,6841.0
2021-10-04 13:40:00,228.01,228.01,227.72,227.91,4740.0,207.3057,207.3057,207.042,207.2148,4740.0
2021-10-04 13:45:00,227.86,227.98,227.7,227.98,5823.0,207.1693,207.2784,207.0239,207.2784,5823.0
2021-10-04 13:50:00,227.94,227.96,227.64,227.76,4852.0,207.2421,207.2602,206.9693,207.0784,4852.0
2021-10-04 13:55:00,227.72,227.76,227.55,227.67,3187.0,207.042,207.0784,206.8875,206.9966,3187.0
2021-10-04 14:00:00,227.73,227.94,227.66,227.74,3933.0,207.0511,207.2421,206.9875,207.0602,3933.0
2021-10-04 14:05:00,227.76,227.8,227.5,227.65,4094.0,207.0784,207.1148,206.842,206.9784,4094.0
2021-10-04 14:10:00,227.66,227.79,227.13,227.22,5757.0,206.9875,207.1057,206.5056,206.5874,5757.0
2021-10-04 14:15:00,227.27,227.32,227.11,227.25,3204.0,206.6329,206.6784,206.4874,206.6147,3204.0
2021-10-04 14:20:00,227.38,227.5,227.26,227.44,4450.0,206.7329,206.842,206.6238,206.7875,4450.0
2021-10-04 14:25:00,227.4,227.4,227.07,227.36,3782.0,206.7511,206.7511,206.4511,206.7147,3782.0
2021-10-04 14:30:00,227.37,227.55,227.14,227.55,4155.0,206.7238,206.8875,206.5147,206.8875,4155.0
2021-10-04 14:35:00,227.55,227.79,227.4,227.76,5353.0,206.8875,207.1057,206.7511,207.0784,5353.0
2021-10-04 14:40:00,227.71,227.71,227.56,227.63,4699.0,207.0329,207.0329,206.8966,206.9602,4699.0
2021-10-04 14:45:00,227.7,227.87,227.56,227.84,3877.0,207.0239,207.1784,206.8966,207.1511,3877.0
2021-10-04 14:50:00,227.79,227.87,227.65,227.79,4100.0,207.1057,207.1784,206.9784,207.1057,4100.0
2021-10-04 14:55:00,227.87,228.11,227.85,228.11,4920.0,207.1784,207.3966,207.1602,207.3966,4920.0
2021-10-04 15:00:00,228.1,228.21,227.95,228.11,6163.0,207.3875,207.4875,207.2512,207.3966,6163.0
2021-10-04 15:05:00,228.04,228.17,227.84,227.97,4730.0,207.333,207.4512,207.1511,207.2693,4730.0
2021-10-04 15:10:00,227.9,228.0,227.67,227.95,3580.0,207.2057,207.2966,206.9966,207.2512,3580.0
2021-10-04 15:15:00,227.96,228.15,227.75,227.75,4906.0,207.2602,207.433,207.0693,207.0693,4906.0
2021-10-04 15:20:00,227.79,227.98,227.7,227.98,2961.0,207.1057,207.2784,207.0239,207.2784,2961.0
2021-10-04 15:25:00,227.9,228.24,227.89,228.18,3400.0,207.2057,207.5148,207.1966,207.4603,3400.0
2021-10-04 15:30:00,228.23,228.57,228.04,228.56,7121.0,207.5057,207.8149,207.333,207.8058,7121.0
2021-10-04 15:35:00,228.45,228.58,228.24,228.24,8624.0,207.7058,207.8239,207.5148,207.5148,8624.0
2021-10-04 15:40:00,228.28,228.93,228.14,228.83,6673.0,207.5512,208.1422,207.4239,208.0512,6673.0
2021-10-04 15:45:00,228.85,229.11,228.46,228.57,14535.0,208.0694,208.3058,207.7148,207.8149,14535.0
2021-10-04 15:50:00,228.52,228.52,227.32,227.37,31734.0,207.7694,207.7694,206.6784,206.7238,31734.0
2021-10-04 15:55:00,227.41,227.7,227.34,227.56,113250.0,206.7602,207.0239,206.6965,206.8966,113250.0
2021-10-05 09:30:00,225.63,226.35,223.58,225.54,33704.0,205.1418,205.7964,203.278,205.06,33704.0
2021-10-05 09:35:00,225.84,226.54,225.49,225.8,7966.0,205.3328,205.9692,205.0145,205.2964,7966.0
2021-10-05 09:40:00,225.76,225.76,224.89,224.89,8425.0,205.26,205.26,204.469,204.469,8425.0
2021-10-05 09:45:00,224.6,225.76,224.59,225.76,30170.0,204.2053,205.26,204.1963,205.26,30170.0
2021-10-05 09:50:00,225.68,226.23,225.49,225.87,18029.0,205.1873,205.6873,205.0145,205.36,18029.0
2021-10-05 09:55:00,225.95,226.22,225.61,225.89,8613.0,205.4328,205.6782,205.1236,205.3782,8613.0
2021-10-05 10:00:00,225.95,227.2,225.95,227.2,4380.0,205.4328,206.5693,205.4328,206.5693,4380.0
2021-10-05 10:05:00,227.28,227.76,227.27,227.52,3072.0,206.642,207.0784,206.6329,206.8602,3072.0
2021-10-05 10:10:00,227.6,229.16,227.6,229.03,4546.0,206.9329,208.3513,206.9329,208.2331,4546.0
2021-10-05 10:15:00,229.14,229.88,229.03,229.78,6017.0,208.3331,209.0059,208.2331,208.915,6017.0
2021-10-05 10:20:00,229.66,230.8,229.66,230.61,11903.0,208.8059,209.8424,208.8059,209.6696,11903.0
2021-10-05 10:25:00,230.79,231.13,230.6,231.05,11696.0,209.8333,210.1424,209.6605,210.0697,11696.0
2021-10-05 10:30:00,231.11,231.49,230.98,231.34,27132.0,210.1242,210.4697,210.006,210.3333,27132.0
2021-10-05 10:35:00,231.43,231.78,231.25,231.61,16773.0,210.4152,210.7334,210.2515,210.5788,16773.0
2021-10-05 10:40:00,231.59,231.85,231.39,231.85,10351.0,210.5606,210.797,210.3788,210.797,10351.0
2021-10-05 10:45:00,231.92,232.48,231.83,232.48,20159.0,210.8607,211.3698,210.7788,211.3698,20159.0
2021-10-05 10:50:00,232.43,232.52,232.03,232.48,14053.0,211.3244,211.4062,210.9607,211.3698,14053.0
2021-10-05 10:55:00,232.53,233.17,232.53,232.9,24350.0,211.4153,211.9972,211.4153,211.7517,24350.0
2021-10-05 11:00:00,233.04,233.39,232.8,233.22,12774.0,211.879,212.1972,211.6608,212.0426,12774.0
2021-10-05 11:05:00,233.29,233.95,233.29,233.79,19797.0,212.1063,212.7063,212.1063,212.5609,19797.0
2021-10-05 11:10:00,233.85,233.86,233.39,233.66,17297.0,212.6154,212.6245,212.1972,212.4427,17297.0
2021-10-05 11:15:00,233.62,233.71,233.22,233.36,5595.0,212.4063,212.4881,212.0426,212.1699,5595.0
2021-10-05 11:20:00,233.43,233.63,233.27,233.53,7867.0,212.2335,212.4154,212.0881,212.3245,7867.0
2021-10-05 11:25:00,233.49,233.94,233.18,233.74,13628.0,212.2881,212.6972,212.0062,212.5154,13628.0
2021-10-05 11:30:00,233.78,234.2,233.72,234.2,25923.0,212.5518,212.9336,212.4972,212.9336,25923.0
2021-10-05 11:35:00,234.24,234.25,233.37,233.38,10771.0,212.97,212.9791,212.179,212.1881,10771.0
2021-10-05 11:40:00,233.38,233.43,232.99,232.99,7706.0,212.1881,212.2335,211.8335,211.8335,7706.0
2021-10-05 11:45:00,233.11,233.12,232.62,232.62,3015.0,211.9426,211.9517,211.4971,211.4971,3015.0
2021-10-05 11:50:00,232.58,232.91,232.58,232.9,8570.0,211.4607,211.7608,211.4607,211.7517,8570.0
2021-10-05 11:55:00,232.9,233.06,232.72,232.95,3957.0,211.7517,211.8971,211.588,211.7971,3957.0
2021-10-05 12:00:00,232.91,233.43,232.85,232.86,11798.0,211.7608,212.2335,211.7062,211.7153,11798.0
2021-10-05 12:05:00,232.81,232.84,232.59,232.84,2975.0,211.6698,211.6971,211.4698,211.6971,2975.0
2021-10-05 12:10:00,232.91,233.21,232.91,233.18,7332.0,211.7608,212.0335,211.7608,212.0062,7332.0
2021-10-05 12:15:00,233.09,233.09,232.64,232.64,8980.0,211.9244,211.9244,211.5153,211.5153,8980.0
2021-10-05 12:20:00,232.3,232.42,232.17,232.34,2536.0,211.2062,211.3153,211.088,211.2425,2536.0
2021-10-05 12:25:00,232.29,232.5,232.13,232.41,22338.0,211.1971,211.388,211.0516,211.3062,22338.0
2021-10-05 12:30:00,232.38,232.63,232.16,232.63,11650.0,211.2789,211.5062,211.0789,211.5062,11650.0
2021-10-05 12:35:00,232.62,232.62,232.36,232.36,6803.0,211.4971,211.4971,211.2607,211.2607,6803.0
2021-10-05 12:40:00,232.31,232.43,232.25,232.42,3788.0,211.2152,211.3244,211.1607,211.3153,3788.0
2021-10-05 12:45:00,232.47,232.77,232.41,232.77,6700.0,211.3607,211.6335,211.3062,211.6335,6700.0
2021-10-05 12:50:00,232.8,232.95,232.75,232.88,5141.0,211.6608,211.7971,211.6153,211.7335,5141.0
2021-10-05 12:55:00,232.87,233.48,232.84,233.39,6322.0,211.7244,212.279,211.6971,212.1972,6322.0
2021-10-05 13:00:00,233.43,233.9,233.37,233.8,11383.0,212.2335,212.6609,212.179,212.57,11383.0
2021-10-05 13:05:00,233.86,234.35,233.79,234.34,9618.0,212.6245,213.07,212.5609,213.0609,9618.0
2021-10-05 13:10:00,234.4,234.71,234.3,234.43,24554.0,213.1155,213.3973,213.0245,213.1427,24554.0
2021-10-05 13:15:00,234.38,234.78,234.06,234.53,30581.0,213.0973,213.461,212.8063,213.2337,30581.0
2021-10-05 13:20:00,234.51,234.61,234.43,234.49,3988.0,213.2155,213.3064,213.1427,213.1973,3988.0
2021-10-05 13:25:00,234.48,234.55,233.97,234.36,3814.0,213.1882,213.2518,212.7245,213.0791,3814.0
2021-10-05 13:30:00,234.43,234.56,234.18,234.43,4029.0,213.1427,213.2609,212.9154,213.1427,4029.0
2021-10-05 13:35:00,234.59,234.6,234.4,234.46,5872.0,213.2882,213.2973,213.1155,213.17,5872.0
2021-10-05 13:40:00,234.51,234.74,234.51,234.6,6076.0,213.2155,213.4246,213.2155,213.2973,6076.0
2021-10-05 13:45:00,234.69,234.74,234.49,234.55,5819.0,213.3791,213.4246,213.1973,213.2518,5819.0
2021-10-05 13:50:00,234.57,234.96,234.57,234.67,5076.0,213.27,213.6246,213.27,213.361,5076.0
2021-10-05 13:55:00,234.54,234.9,234.47,234.9,2499.0,213.2428,213.5701,213.1791,213.5701,2499.0
2021-10-05 14:00:00,234.85,235.0,234.65,234.96,27984.0,213.5246,213.661,213.3428,213.6246,27984.0
2021-10-05 14:05:00,235.0,235.0,234.89,235.0,17376.0,213.661,213.661,213.561,213.661,17376.0
2021-10-05 14:10:00,234.97,235.0,234.9,234.9,11165.0,213.6337,213.661,213.5701,213.5701,11165.0
2021-10-05 14:15:00,234.95,234.96,234.56,234.56,6244.0,213.6155,213.6246,213.2609,213.2609,6244.0
2021-10-05 14:20:00,234.55,235.0,234.55,234.95,16776.0,213.2518,213.661,213.2518,213.6155,16776.0
2021-10-05 14:25:00,234.98,235.36,234.98,235.23,7438.0,213.6428,213.9883,213.6428,213.8701,7438.0
2021-10-05 14:30:00,235.3,235.34,234.94,235.33,9201.0,213.9337,213.9701,213.6064,213.961,9201.0
2021-10-05 14:35:00,235.22,235.29,234.99,235.25,7750.0,213.861,213.9247,213.6519,213.8883,7750.0
2021-10-05 14:40:00,235.24,235.53,235.17,235.28,9333.0,213.8792,214.1429,213.8155,213.9156,9333.0
2021-10-05 14:45:00,235.33,235.34,235.05,235.21,10448.0,213.961,213.9701,213.7064,213.8519,10448.0
2021-10-05 14:50:00,235.26,235.27,235.12,235.27,4298.0,213.8974,213.9065,213.7701,213.9065,4298.0
2021-10-05 14:55:00,235.23,235.36,235.09,235.14,7486.0,213.8701,213.9883,213.7428,213.7883,7486.0
2021-10-05 15:00:00,235.1,235.21,235.0,235.06,8381.0,213.7519,213.8519,213.661,213.7155,8381.0
2021-10-05 15:05:00,235.14,235.29,234.98,235.28,10697.0,213.7883,213.9247,213.6428,213.9156,10697.0
2021-10-05 15:10:00,235.31,235.95,235.29,235.87,13131.0,213.9428,214.5247,213.9247,214.452,13131.0
2021-10-05 15:15:00,235.87,236.08,235.73,236.0,8401.0,214.452,214.6429,214.3247,214.5702,8401.0
2021-10-05 15:20:00,235.89,235.93,235.6,235.73,9192.0,214.4702,214.5065,214.2065,214.3247,9192.0
2021-10-05 15:25:00,235.75,235.9,235.58,235.69,13029.0,214.3429,214.4793,214.1883,214.2883,13029.0
2021-10-05 15:30:00,235.65,235.98,235.52,235.96,13916.0,214.252,214.552,214.1338,214.5338,13916.0
2021-10-05 15:35:00,235.9,236.21,235.89,236.02,22426.0,214.4793,214.7611,214.4702,214.5884,22426.0
2021-10-05 15:40:00,236.02,236.17,235.63,235.63,14926.0,214.5884,214.7247,214.2338,214.2338,14926.0
2021-10-05 15:45:00,235.66,235.67,235.35,235.45,24794.0,214.2611,214.2701,213.9792,214.0701,24794.0
2021-10-05 15:50:00,235.36,235.43,234.83,234.87,31629.0,213.9883,214.0519,213.5064,213.5428,31629.0
2021-10-05 15:55:00,234.85,235.14,234.46,234.69,90546.0,213.5246,213.7883,213.17,213.3791,90546.0
2021-10-06 09:30:00,231.86,233.79,231.76,233.79,15349.0,210.8061,212.5609,210.7152,212.5609,15349.0
2021-10-06 09:35:00,234.39,234.39,233.45,233.75,7788.0,213.1064,213.1064,212.2517,212.5245,7788.0
2021-10-06 09:40:00,233.6,233.82,233.08,233.47,29077.0,212.3881,212.5881,211.9153,212.2699,29077.0
2021-10-06 09:45:00,233.2,233.47,232.68,232.83,3989.0,212.0244,212.2699,211.5517,211.688,3989.0
2021-10-06 09:50:00,232.38,232.63,231.9,232.62,6193.0,211.2789,211.5062,210.8425,211.4971,6193.0
2021-10-06 09:55:00,232.59,232.75,232.15,232.17,4382.0,211.4698,211.6153,211.0698,211.088,4382.0
2021-10-06 10:00:00,231.97,231.97,230.68,230.9,12163.0,210.9061,210.9061,209.7333,209.9333,12163.0
2021-10-06 10:05:00,230.79,230.91,230.23,230.5,4356.0,209.8333,209.9424,209.3241,209.5696,4356.0
2021-10-06 10:10:00,230.44,231.09,229.56,230.88,9712.0,209.5151,210.106,208.715,209.9151,9712.0
2021-10-06 10:15:00,230.77,230.77,229.34,229.94,4677.0,209.8151,209.8151,208.5149,209.0605,4677.0
2021-10-06 10:20:00,229.88,230.94,229.86,230.84,2619.0,209.0059,209.9697,208.9877,209.8787,2619.0
2021-10-06 10:25:00,230.87,230.93,230.15,230.15,4003.0,209.906,209.9606,209.2514,209.2514,4003.0
2021-10-06 10:30:00,229.93,230.64,229.81,230.22,7884.0,209.0514,209.6969,208.9423,209.315,7884.0
2021-10-06 10:35:00,230.22,230.41,229.86,230.29,5277.0,209.315,209.4878,208.9877,209.3787,5277.0
2021-10-06 10:40:00,230.16,230.16,229.09,229.1,3072.0,209.2605,209.2605,208.2876,208.2967,3072.0
2021-10-06 10:45:00,229.0,229.22,228.11,228.47,16110.0,208.2058,208.4058,207.3966,207.7239,16110.0
2021-10-06 10:50:00,228.21,229.48,228.21,229.44,13245.0,207.4875,208.6422,207.4875,208.6059,13245.0
2021-10-06 10:55:00,229.53,229.53,229.2,229.42,6177.0,208.6877,208.6877,208.3877,208.5877,6177.0
2021-10-06 11:00:00,229.41,230.3,229.29,230.12,4174.0,208.5786,209.3878,208.4695,209.2241,4174.0
2021-10-06 11:05:00,230.02,230.41,230.02,230.4,6343.0,209.1332,209.4878,209.1332,209.4787,6343.0
2021-10-06 11:10:00,230.4,230.47,229.8,230.01,5121.0,209.4787,209.5423,208.9332,209.1241,5121.0
2021-10-06 11:15:00,230.08,230.08,229.68,229.69,4380.0,209.1877,209.1877,208.8241,208.8332,4380.0
2021-10-06 11:20:00,229.68,229.68,228.82,228.88,4800.0,208.8241,208.8241,208.0422,208.0967,4800.0
2021-10-06 11:25:00,228.82,228.96,228.57,228.63,10871.0,208.0422,208.1694,207.8149,207.8694,10871.0
2021-10-06 11:30:00,228.58,228.89,228.44,228.72,3768.0,207.8239,208.1058,207.6967,207.9512,3768.0
2021-10-06 11:35:00,228.63,228.77,228.44,228.63,7543.0,207.8694,207.9967,207.6967,207.8694,7543.0
2021-10-06 11:40:00,228.8,228.91,228.23,228.52,10000.0,208.024,208.124,207.5057,207.7694,10000.0
2021-10-06 11:45:00,228.6,228.85,228.36,228.78,20604.0,207.8421,208.0694,207.6239,208.0058,20604.0
2021-10-06 11:50:00,228.87,229.6,228.87,229.54,4485.0,208.0876,208.7513,208.0876,208.6968,4485.0
2021-10-06 11:55:00,229.46,230.14,229.45,230.07,4857.0,208.624,209.2423,208.6149,209.1787,4857.0
2021-10-06 12:00:00,230.2,230.33,229.86,229.94,13486.0,209.2968,209.415,208.9877,209.0605,13486.0
2021-10-06 12:05:00,229.97,229.97,229.14,229.21,2903.0,209.0877,209.0877,208.3331,208.3967,2903.0
2021-10-06 12:10:00,229.21,229.37,229.13,229.26,3624.0,208.3967,208.5422,208.324,208.4422,3624.0
2021-10-06 12:15:00,229.1,229.65,229.1,229.56,2288.0,208.2967,208.7968,208.2967,208.715,2288.0
2021-10-06 12:20:00,229.43,229.62,229.17,229.62,1909.0,208.5968,208.7695,208.3604,208.7695,1909.0
2021-10-06 12:25:00,229.5,229.82,229.3,229.67,2660.0,208.6604,208.9514,208.4786,208.815,2660.0
2021-10-06 12:30:00,229.81,230.31,229.78,230.31,3529.0,208.9423,209.3969,208.915,209.3969,3529.0
2021-10-06 12:35:00,230.27,230.78,230.21,230.69,2942.0,209.3605,209.8242,209.3059,209.7424,2942.0
2021-10-06 12:40:00,230.79,231.01,230.74,230.91,4006.0,209.8333,210.0333,209.7878,209.9424,4006.0
2021-10-06 12:45:00,230.94,231.0,230.12,230.13,2719.0,209.9697,210.0242,209.2241,209.2332,2719.0
2021-10-06 12:50:00,230.34,230.62,230.34,230.48,1818.0,209.4241,209.6787,209.4241,209.5514,1818.0
2021-10-06 12:55:00,230.38,230.71,230.37,230.51,2072.0,209.4605,209.7605,209.4514,209.5787,2072.0
2021-10-06 13:00:00,230.52,230.65,230.42,230.42,3407.0,209.5878,209.706,209.4969,209.4969,3407.0
2021-10-06 13:05:00,230.39,230.47,230.13,230.38,2210.0,209.4696,209.5423,209.2332,209.4605,2210.0
2021-10-06 13:10:00,230.23,230.63,230.16,230.58,2176.0,209.3241,209.6878,209.2605,209.6423,2176.0
2021-10-06 13:15:00,230.65,231.04,230.59,230.99,1979.0,209.706,210.0606,209.6514,210.0151,1979.0
2021-10-06 13:20:00,230.94,231.16,230.72,231.01,23476.0,209.9697,210.1697,209.7696,210.0333,23476.0
2021-10-06 13:25:00,231.19,231.32,230.99,231.32,3131.0,210.1969,210.3151,210.0151,210.3151,3131.0
2021-10-06 13:30:00,231.29,231.53,231.16,231.52,5883.0,210.2879,210.5061,210.1697,210.497,5883.0
2021-10-06 13:35:00,231.7,232.26,231.67,232.21,7253.0,210.6606,211.1698,210.6334,211.1243,7253.0
2021-10-06 13:40:00,232.15,232.43,231.72,231.72,6019.0,211.0698,211.3244,210.6788,210.6788,6019.0
2021-10-06 13:45:00,231.91,232.06,231.88,231.95,3517.0,210.8516,210.9879,210.8243,210.8879,3517.0
2021-10-06 13:50:00,231.76,231.8,231.4,231.41,4039.0,210.7152,210.7516,210.3879,210.397,4039.0
2021-10-06 13:55:00,231.58,231.86,231.58,231.78,2261.0,210.5515,210.8061,210.5515,210.7334,2261.0
2021-10-06 14:00:00,231.91,232.0,231.4,231.79,3315.0,210.8516,210.9334,210.3879,210.7425,3315.0
2021-10-06 14:05:00,231.97,232.41,231.79,232.41,1306.0,210.9061,211.3062,210.7425,211.3062,1306.0
2021-10-06 14:10:00,232.41,233.2,232.26,232.84,11568.0,211.3062,212.0244,211.1698,211.6971,11568.0
2021-10-06 14:15:00,232.92,233.08,232.82,233.08,2151.0,211.7699,211.9153,211.6789,211.9153,2151.0
2021-10-06 14:20:00,233.24,233.25,232.85,232.88,3020.0,212.0608,212.0699,211.7062,211.7335,3020.0
2021-10-06 14:25:00,232.79,233.23,232.79,233.23,2517.0,211.6517,212.0517,211.6517,212.0517,2517.0
2021-10-06 14:30:00,233.15,233.26,232.91,233.25,3409.0,211.979,212.079,211.7608,212.0699,3409.0
2021-10-06 14:35:00,233.43,233.43,233.23,233.26,4543.0,212.2335,212.2335,212.0517,212.079,4543.0
2021-10-06 14:40:00,233.34,233.91,233.34,233.85,3282.0,212.1517,212.67,212.1517,212.6154,3282.0
2021-10-06 14:45:00,234.06,234.06,233.61,233.61,3610.0,212.8063,212.8063,212.3972,212.3972,3610.0
2021-10-06 14:50:00,233.6,233.8,233.52,233.67,5762.0,212.3881,212.57,212.3154,212.4518,5762.0
2021-10-06 14:55:00,233.71,233.75,233.1,233.12,11579.0,212.4881,212.5245,211.9335,211.9517,11579.0
2021-10-06 15:00:00,233.08,233.54,233.08,233.38,9099.0,211.9153,212.3336,211.9153,212.1881,9099.0
2021-10-06 15:05:00,233.4,233.54,233.23,233.39,6174.0,212.2063,212.3336,212.0517,212.1972,6174.0
2021-10-06 15:10:00,233.33,233.62,233.29,233.45,5816.0,212.1426,212.4063,212.1063,212.2517,5816.0
2021-10-06 15:15:00,233.62,233.78,233.6,233.68,5855.0,212.4063,212.5518,212.3881,212.4608,5855.0
2021-10-06 15:20:00,233.85,233.91,233.72,233.91,2302.0,212.6154,212.67,212.4972,212.67,2302.0
2021-10-06 15:25:00,233.91,234.07,233.91,234.06,5934.0,212.67,212.8154,212.67,212.8063,5934.0
2021-10-06 15:30:00,234.01,234.01,233.69,233.87,8560.0,212.7609,212.7609,212.4699,212.6336,8560.0
2021-10-06 15:35:00,233.84,233.91,233.61,233.75,8178.0,212.6063,212.67,212.3972,212.5245,8178.0
2021-10-06 15:40:00,233.78,234.26,233.74,234.22,10526.0,212.5518,212.9882,212.5154,212.9518,10526.0
2021-10-06 15:45:00,234.39,235.01,234.22,234.43,21605.0,213.1064,213.6701,212.9518,213.1427,21605.0
2021-10-06 15:50:00,234.45,234.69,234.43,234.46,15878.0,213.1609,213.3791,213.1427,213.17,15878.0
2021-10-06 15:55:00,234.44,234.85,234.35,234.6,49175.0,213.1518,213.5246,213.07,213.2973,49175.0
2021-10-07 09:30:00,236.87,238.48,236.87,237.35,27250.0,215.3612,216.825,215.3612,215.7976,27250.0
2021-10-07 09:35:00,237.72,237.79,237.19,237.61,1722.0,216.134,216.1976,215.6521,216.034,1722.0
2021-10-07 09:40:00,237.11,237.51,236.83,236.83,1400.0,215.5794,215.9431,215.3248,215.3248,1400.0
2021-10-07 09:45:00,236.65,236.65,235.94,235.94,2344.0,215.1612,215.1612,214.5156,214.5156,2344.0
2021-10-07 09:50:00,236.16,236.6,236.05,236.47,5509.0,214.7157,215.1157,214.6156,214.9975,5509.0
2021-10-07 09:55:00,236.31,236.43,235.98,236.42,2486.0,214.852,214.9611,214.552,214.952,2486.0
2021-10-07 10:00:00,236.67,236.9,236.25,236.31,3161.0,215.1793,215.3885,214.7975,214.852,3161.0
2021-10-07 10:05:00,236.18,236.5,235.93,236.1,6021.0,214.7338,215.0248,214.5065,214.6611,6021.0
2021-10-07 10:10:00,236.31,236.45,236.07,236.4,4437.0,214.852,214.9793,214.6338,214.9339,4437.0
2021-10-07 10:15:00,236.52,236.67,236.0,236.28,4377.0,215.043,215.1793,214.5702,214.8248,4377.0
2021-10-07 10:20:00,236.36,236.49,236.2,236.42,3365.0,214.8975,215.0157,214.752,214.952,3365.0
2021-10-07 10:25:00,236.28,236.47,235.99,236.14,3364.0,214.8248,214.9975,214.5611,214.6975,3364.0
2021-10-07 10:30:00,236.17,236.32,235.84,235.84,4840.0,214.7247,214.8611,214.4247,214.4247,4840.0
2021-10-07 10:35:00,235.96,236.35,235.63,235.63,6968.0,214.5338,214.8884,214.2338,214.2338,6968.0
2021-10-07 10:40:00,235.55,236.22,235.55,236.0,3568.0,214.161,214.7702,214.161,214.5702,3568.0
2021-10-07 10:45:00,236.08,236.2,235.82,236.14,1856.0,214.6429,214.752,214.4065,214.6975,1856.0
2021-10-07 10:50:00,236.33,236.35,236.07,236.07,3125.0,214.8702,214.8884,214.6338,214.6338,3125.0
2021-10-07 10:55:00,236.06,236.53,236.06,236.49,9341.0,214.6247,215.0521,214.6247,215.0157,9341.0
2021-10-07 11:00:00,236.5,236.53,236.13,236.18,5172.0,215.0248,215.0521,214.6884,214.7338,5172.0
2021-10-07 11:05:00,236.13,236.29,236.05,236.06,3706.0,214.6884,214.8338,214.6156,214.6247,3706.0
2021-10-07 11:10:00,236.04,236.32,236.04,236.32,3171.0,214.6065,214.8611,214.6065,214.8611,3171.0
2021-10-07 11:15:00,236.26,236.26,235.67,235.88,4862.0,214.8066,214.8066,214.2701,214.4611,4862.0
2021-10-07 11:20:00,236.05,236.3,236.05,236.21,2001.0,214.6156,214.8429,214.6156,214.7611,2001.0
2021-10-07 11:25:00,236.12,236.14,235.96,236.0,3726.0,214.6793,214.6975,214.5338,214.5702,3726.0
2021-10-07 11:30:00,235.95,236.13,235.71,235.94,9552.0,214.5247,214.6884,214.3065,214.5156,9552.0
2021-10-07 11:35:00,235.92,236.16,235.82,236.0,22876.0,214.4974,214.7157,214.4065,214.5702,22876.0
2021-10-07 11:40:00,236.07,236.37,236.07,236.33,1905.0,214.6338,214.9066,214.6338,214.8702,1905.0
2021-10-07 11:45:00,236.25,236.45,235.94,236.09,5749.0,214.7975,214.9793,214.5156,214.652,5749.0
2021-10-07 11:50:00,236.07,236.23,235.94,236.02,3594.0,214.6338,214.7793,214.5156,214.5884,3594.0
2021-10-07 11:55:00,236.01,236.09,235.95,236.03,2341.0,214.5793,214.652,214.5247,214.5975,2341.0
2021-10-07 12:00:00,236.13,236.2,235.95,235.97,8451.0,214.6884,214.752,214.5247,214.5429,8451.0
2021-10-07 12:05:00,235.99,236.03,235.76,235.79,7639.0,214.5611,214.5975,214.352,214.3792,7639.0
2021-10-07 12:10:00,235.82,235.96,235.8,235.9,3358.0,214.4065,214.5338,214.3883,214.4793,3358.0
2021-10-07 12:15:00,235.85,236.24,235.85,236.24,3700.0,214.4338,214.7884,214.4338,214.7884,3700.0
2021-10-07 12:20:00,236.07,236.13,235.86,235.91,3760.0,214.6338,214.6884,214.4429,214.4884,3760.0
2021-10-07 12:25:00,235.85,235.95,235.8,235.84,2608.0,214.4338,214.5247,214.3883,214.4247,2608.0
2021-10-07 12:30:00,235.88,236.01,235.79,235.79,3268.0,214.4611,214.5793,214.3792,214.3792,3268.0
2021-10-07 12:35:00,235.79,236.06,235.79,235.92,8593.0,214.3792,214.6247,214.3792,214.4974,8593.0
2021-10-07 12:40:00,235.93,236.02,235.82,235.95,14843.0,214.5065,214.5884,214.4065,214.5247,14843.0
2021-10-07 12:45:00,236.05,236.15,235.8,235.86,5083.0,214.6156,214.7066,214.3883,214.4429,5083.0
2021-10-07 12:50:00,235.86,236.1,235.79,236.07,6056.0,214.4429,214.6611,214.3792,214.6338,6056.0
2021-10-07 12:55:00,236.07,236.3,236.04,236.3,3525.0,214.6338,214.8429,214.6065,214.8429,3525.0
2021-10-07 13:00:00,236.35,236.62,236.35,236.61,4039.0,214.8884,215.1339,214.8884,215.1248,4039.0
2021-10-07 13:05:00,236.6,236.95,236.53,236.94,7206.0,215.1157,215.4339,215.0521,215.4248,7206.0
2021-10-07 13:10:00,236.89,236.91,236.66,236.77,8763.0,215.3794,215.3975,215.1702,215.2703,8763.0
2021-10-07 13:15:00,236.77,237.01,236.77,236.98,2217.0,215.2703,215.4885,215.2703,215.4612,2217.0
2021-10-07 13:20:00,237.03,237.05,236.79,236.92,7787.0,215.5067,215.5248,215.2884,215.4066,7787.0
2021-10-07 13:25:00,236.92,237.05,236.87,237.03,3201.0,215.4066,215.5248,215.3612,215.5067,3201.0
2021-10-07 13:30:00,237.03,237.03,236.55,236.6,15528.0,215.5067,215.5067,215.0702,215.1157,15528.0
2021-10-07 13:35:00,236.48,236.63,236.11,236.17,2927.0,215.0066,215.143,214.6702,214.7247,2927.0
2021-10-07 13:40:00,236.09,236.3,236.09,236.27,1216.0,214.652,214.8429,214.652,214.8157,1216.0
2021-10-07 13:45:00,236.27,236.3,236.05,236.18,3801.0,214.8157,214.8429,214.6156,214.7338,3801.0
2021-10-07 13:50:00,236.19,236.2,235.9,236.2,4728.0,214.7429,214.752,214.4793,214.752,4728.0
2021-10-07 13:55:00,236.22,236.22,236.0,236.04,1200.0,214.7702,214.7702,214.5702,214.6065,1200.0
2021-10-07 14:00:00,235.99,236.01,235.69,235.8,2624.0,214.5611,214.5793,214.2883,214.3883,2624.0
2021-10-07 14:05:00,235.75,235.77,235.67,235.71,1144.0,214.3429,214.3611,214.2701,214.3065,1144.0
2021-10-07 14:10:00,235.71,235.79,235.7,235.72,1127.0,214.3065,214.3792,214.2974,214.3156,1127.0
2021-10-07 14:15:00,235.57,235.78,235.54,235.71,2547.0,214.1792,214.3702,214.152,214.3065,2547.0
2021-10-07 14:20:00,235.68,235.75,235.63,235.63,825.0,214.2792,214.3429,214.2338,214.2338,825.0
2021-10-07 14:25:00,235.57,235.64,235.41,235.44,5309.0,214.1792,214.2429,214.0338,214.061,5309.0
2021-10-07 14:30:00,235.54,235.61,235.38,235.49,2743.0,214.152,214.2156,214.0065,214.1065,2743.0
2021-10-07 14:35:00,235.38,235.54,235.37,235.54,2259.0,214.0065,214.152,213.9974,214.152,2259.0
2021-10-07 14:40:00,235.5,235.68,235.48,235.54,2441.0,214.1156,214.2792,214.0974,214.152,2441.0
2021-10-07 14:45:00,235.61,235.61,235.3,235.31,2206.0,214.2156,214.2156,213.9337,213.9428,2206.0
2021-10-07 14:50:00,235.29,235.37,235.09,235.2,2166.0,213.9247,213.9974,213.7428,213.8428,2166.0
2021-10-07 14:55:00,235.22,235.22,234.95,235.06,4349.0,213.861,213.861,213.6155,213.7155,4349.0
2021-10-07 15:00:00,235.0,235.22,235.0,235.14,3576.0,213.661,213.861,213.661,213.7883,3576.0
2021-10-07 15:05:00,235.16,235.62,235.16,235.62,1943.0,213.8065,214.2247,213.8065,214.2247,1943.0
2021-10-07 15:10:00,235.52,235.67,235.47,235.64,2481.0,214.1338,214.2701,214.0883,214.2429,2481.0
2021-10-07 15:15:00,235.56,235.66,235.44,235.44,4746.0,214.1701,214.2611,214.061,214.061,4746.0
2021-10-07 15:20:00,235.5,235.5,235.35,235.35,3941.0,214.1156,214.1156,213.9792,213.9792,3941.0
2021-10-07 15:25:00,235.25,235.4,235.0,235.37,9667.0,213.8883,214.0247,213.661,213.9974,9667.0
2021-10-07 15:30:00,235.29,235.41,235.09,235.15,13957.0,213.9247,214.0338,213.7428,213.7974,13957.0
2021-10-07 15:35:00,235.06,235.15,234.91,234.92,6737.0,213.7155,213.7974,213.5792,213.5882,6737.0
2021-10-07 15:40:00,234.99,235.14,234.95,234.97,16759.0,213.6519,213.7883,213.6155,213.6337,16759.0
2021-10-07 15:45:00,234.97,235.36,234.86,235.36,14887.0,213.6337,213.9883,213.5337,213.9883,14887.0
2021-10-07 15:50:00,235.37,235.39,234.57,234.84,23417.0,213.9974,214.0156,213.27,213.5155,23417.0
2021-10-07 15:55:00,234.78,235.01,234.5,234.87,56218.0,213.461,213.6701,213.2064,213.5428,56218.0
2021-10-08 09:30:00,234.43,234.84,233.51,233.52,11370.0,213.1427,213.5155,212.3063,212.3154,11370.0
2021-10-08 09:35:00,233.53,235.87,233.53,235.87,1360.0,212.3245,214.452,212.3245,214.452,1360.0
2021-10-08 09:40:00,236.0,236.09,235.43,235.43,1675.0,214.5702,214.652,214.0519,214.0519,1675.0
2021-10-08 09:45:00,235.56,235.56,234.38,234.38,1707.0,214.1701,214.1701,213.0973,213.0973,1707.0
2021-10-08 09:50:00,234.54,235.33,234.51,234.73,1000.0,213.2428,213.961,213.2155,213.4155,1000.0
2021-10-08 09:55:00,235.82,235.85,235.18,235.18,1610.0,214.4065,214.4338,213.8246,213.8246,1610.0
2021-10-08 10:00:00,235.26,236.0,235.26,235.49,3359.0,213.8974,214.5702,213.8974,214.1065,3359.0
2021-10-08 10:05:00,235.64,235.99,235.64,235.98,1300.0,214.2429,214.5611,214.2429,214.552,1300.0
2021-10-08 10:10:00,235.94,236.72,235.91,236.68,4651.0,214.5156,215.2248,214.4884,215.1884,4651.0
2021-10-08 10:15:00,236.62,236.75,236.35,236.51,5942.0,215.1339,215.2521,214.8884,215.0339,5942.0
2021-10-08 10:20:00,236.58,236.64,236.26,236.49,4548.0,215.0975,215.1521,214.8066,215.0157,4548.0
2021-10-08 10:25:00,236.62,236.62,236.11,236.31,5399.0,215.1339,215.1339,214.6702,214.852,5399.0
2021-10-08 10:30:00,236.27,236.66,236.23,236.66,5322.0,214.8157,215.1702,214.7793,215.1702,5322.0
2021-10-08 10:35:00,236.64,236.8,236.61,236.8,2773.0,215.1521,215.2975,215.1248,215.2975,2773.0
2021-10-08 10:40:00,236.84,237.27,236.56,237.27,3335.0,215.3339,215.7249,215.0793,215.7249,3335.0
2021-10-08 10:45:00,237.23,237.68,237.22,237.68,3373.0,215.6885,216.0976,215.6794,216.0976,3373.0
2021-10-08 10:50:00,237.63,237.85,237.53,237.76,14424.0,216.0522,216.2522,215.9613,216.1704,14424.0
2021-10-08 10:55:00,237.71,237.96,237.52,237.58,13214.0,216.1249,216.3522,215.9522,216.0067,13214.0
2021-10-08 11:00:00,237.65,237.65,237.27,237.4,4680.0,216.0704,216.0704,215.7249,215.8431,4680.0
2021-10-08 11:05:00,237.18,237.28,237.02,237.03,1415.0,215.643,215.734,215.4976,215.5067,1415.0
2021-10-08 11:10:00,237.04,237.58,237.04,237.51,10707.0,215.5157,216.0067,215.5157,215.9431,10707.0
2021-10-08 11:15:00,237.47,237.68,237.38,237.68,3297.0,215.9067,216.0976,215.8249,216.0976,3297.0
2021-10-08 11:20:00,237.6,237.71,237.54,237.55,6034.0,216.0249,216.1249,215.9703,215.9794,6034.0
2021-10-08 11:25:00,237.53,237.83,237.53,237.78,2252.0,215.9613,216.234,215.9613,216.1885,2252.0
2021-10-08 11:30:00,237.9,237.91,237.6,237.68,1775.0,216.2977,216.3067,216.0249,216.0976,1775.0
2021-10-08 11:35:00,237.61,237.65,237.34,237.34,2665.0,216.034,216.0704,215.7885,215.7885,2665.0
2021-10-08 11:40:00,237.36,237.45,237.33,237.35,1057.0,215.8067,215.8885,215.7794,215.7976,1057.0
2021-10-08 11:45:00,237.4,237.4,237.11,237.14,2029.0,215.8431,215.8431,215.5794,215.6067,2029.0
2021-10-08 11:50:00,237.02,237.2,237.0,237.02,2325.0,215.4976,215.6612,215.4794,215.4976,2325.0
2021-10-08 11:55:00,236.98,236.98,236.64,236.76,2250.0,215.4612,215.4612,215.1521,215.2612,2250.0
2021-10-08 12:00:00,236.76,237.03,236.71,237.03,1669.0,215.2612,215.5067,215.2157,215.5067,1669.0
2021-10-08 12:05:00,236.96,237.01,236.87,236.99,1404.0,215.443,215.4885,215.3612,215.4703,1404.0
2021-10-08 12:10:00,236.94,237.0,236.66,237.0,4510.0,215.4248,215.4794,215.1702,215.4794,4510.0
2021-10-08 12:15:00,236.9,236.9,236.69,236.79,2397.0,215.3885,215.3885,215.1975,215.2884,2397.0
2021-10-08 12:20:00,236.69,237.1,236.69,237.1,1057.0,215.1975,215.5703,215.1975,215.5703,1057.0
2021-10-08 12:25:00,236.87,236.87,236.51,236.55,2334.0,215.3612,215.3612,215.0339,215.0702,2334.0
2021-10-08 12:30:00,236.55,236.55,236.37,236.55,1000.0,215.0702,215.0702,214.9066,215.0702,1000.0
2021-10-08 12:35:00,236.57,236.82,236.57,236.82,1868.0,215.0884,215.3157,215.0884,215.3157,1868.0
2021-10-08 12:40:00,236.82,236.92,236.71,236.84,3869.0,215.3157,215.4066,215.2157,215.3339,3869.0
2021-10-08 12:45:00,236.78,236.82,236.62,236.68,6433.0,215.2794,215.3157,215.1339,215.1884,6433.0
2021-10-08 12:50:00,236.6,236.86,236.6,236.86,1083.0,215.1157,215.3521,215.1157,215.3521,1083.0
2021-10-08 12:55:00,236.93,236.93,236.51,236.62,916.0,215.4157,215.4157,215.0339,215.1339,916.0
2021-10-08 13:00:00,236.58,236.7,236.58,236.68,900.0,215.0975,215.2066,215.0975,215.1884,900.0
2021-10-08 13:05:00,236.63,236.66,236.43,236.43,1010.0,215.143,215.1702,214.9611,214.9611,1010.0
2021-10-08 13:10:00,236.49,236.69,236.44,236.68,2275.0,215.0157,215.1975,214.9702,215.1884,2275.0
2021-10-08 13:15:00,236.6,236.6,236.35,236.35,5208.0,215.1157,215.1157,214.8884,214.8884,5208.0
2021-10-08 13:20:00,236.27,236.5,236.27,236.42,2015.0,214.8157,215.0248,214.8157,214.952,2015.0
2021-10-08 13:25:00,236.42,236.75,236.42,236.7,1829.0,214.952,215.2521,214.952,215.2066,1829.0
2021-10-08 13:30:00,236.62,237.08,236.62,237.08,6822.0,215.1339,215.5521,215.1339,215.5521,6822.0
2021-10-08 13:35:00,237.07,237.13,236.42,236.61,8102.0,215.543,215.5976,214.952,215.1248,8102.0
2021-10-08 13:40:00,236.5,236.56,236.41,236.43,1606.0,215.0248,215.0793,214.943,214.9611,1606.0
2021-10-08 13:45:00,236.42,236.52,236.37,236.48,2500.0,214.952,215.043,214.9066,215.0066,2500.0
2021-10-08 13:50:00,236.63,236.63,236.45,236.45,2269.0,215.143,215.143,214.9793,214.9793,2269.0
2021-10-08 13:55:00,236.52,236.63,236.46,236.61,1603.0,215.043,215.143,214.9884,215.1248,1603.0
2021-10-08 14:00:00,236.58,237.04,236.58,237.04,1310.0,215.0975,215.5157,215.0975,215.5157,1310.0
2021-10-08 14:05:00,237.19,237.37,237.09,237.32,6334.0,215.6521,215.8158,215.5612,215.7703,6334.0
2021-10-08 14:10:00,237.29,237.44,237.27,237.36,3047.0,215.743,215.8794,215.7249,215.8067,3047.0
2021-10-08 14:15:00,237.27,237.66,237.27,237.58,3773.0,215.7249,216.0794,215.7249,216.0067,3773.0
2021-10-08 14:20:00,237.6,237.6,237.4,237.53,2242.0,216.0249,216.0249,215.8431,215.9613,2242.0
2021-10-08 14:25:00,237.55,237.55,237.38,237.47,6018.0,215.9794,215.9794,215.8249,215.9067,6018.0
2021-10-08 14:30:00,237.6,237.69,237.45,237.45,3220.0,216.0249,216.1067,215.8885,215.8885,3220.0
2021-10-08 14:35:00,237.4,237.46,237.11,237.12,3206.0,215.8431,215.8976,215.5794,215.5885,3206.0
2021-10-08 14:40:00,237.21,237.38,237.07,237.38,3314.0,215.6703,215.8249,215.543,215.8249,3314.0
2021-10-08 14:45:00,237.32,237.37,237.22,237.33,2400.0,215.7703,215.8158,215.6794,215.7794,2400.0
2021-10-08 14:50:00,237.34,237.42,237.25,237.28,2609.0,215.7885,215.8612,215.7067,215.734,2609.0
2021-10-08 14:55:00,237.22,237.37,236.92,236.92,3037.0,215.6794,215.8158,215.4066,215.4066,3037.0
2021-10-08 15:00:00,236.99,237.03,236.94,237.0,3113.0,215.4703,215.5067,215.4248,215.4794,3113.0
2021-10-08 15:05:00,236.96,237.07,236.73,236.96,5963.0,215.443,215.543,215.2339,215.443,5963.0
2021-10-08 15:10:00,236.95,237.08,236.94,237.05,4351.0,215.4339,215.5521,215.4248,215.5248,4351.0
2021-10-08 15:15:00,237.09,237.09,236.91,237.0,2300.0,215.5612,215.5612,215.3975,215.4794,2300.0
2021-10-08 15:20:00,237.06,237.17,236.92,237.05,4486.0,215.5339,215.6339,215.4066,215.5248,4486.0
2021-10-08 15:25:00,237.13,237.23,237.13,237.2,1289.0,215.5976,215.6885,215.5976,215.6612,1289.0
2021-10-08 15:30:00,237.23,237.36,237.12,237.21,5990.0,215.6885,215.8067,215.5885,215.6703,5990.0
2021-10-08 15:35:00,237.32,237.32,236.85,237.05,4930.0,215.7703,215.7703,215.343,215.5248,4930.0
2021-10-08 15:40:00,236.99,237.1,236.76,236.77,3272.0,215.4703,215.5703,215.2612,215.2703,3272.0
2021-10-08 15:45:00,236.74,236.81,236.44,236.56,9990.0,215.243,215.3066,214.9702,215.0793,9990.0
2021-10-08 15:50:00,236.39,236.43,236.11,236.11,20746.0,214.9248,214.9611,214.6702,214.6702,20746.0
2021-10-08 15:55:00,236.19,236.2,235.88,236.05,48770.0,214.7429,214.752,214.4611,214.6156,48770.0
2021-10-11 09:30:00,237.1,237.76,236.58,237.15,26671.0,215.5703,216.1704,215.0975,215.6158,26671.0
2021-10-11 09:35:00,237.1,237.33,236.13,236.66,13119.0,215.5703,215.7794,214.6884,215.1702,13119.0
2021-10-11 09:40:00,236.45,236.81,235.86,236.23,3935.0,214.9793,215.3066,214.4429,214.7793,3935.0
2021-10-11 09:45:00,236.18,236.18,235.83,236.02,1415.0,214.7338,214.7338,214.4156,214.5884,1415.0
2021-10-11 09:50:00,236.04,236.56,235.6,236.56,7006.0,214.6065,215.0793,214.2065,215.0793,7006.0
2021-10-11 09:55:00,236.44,236.55,236.12,236.23,4263.0,214.9702,215.0702,214.6793,214.7793,4263.0
2021-10-11 10:00:00,236.29,236.59,236.21,236.55,5873.0,214.8338,215.1066,214.7611,215.0702,5873.0
2021-10-11 10:05:00,236.48,236.97,236.35,236.53,5411.0,215.0066,215.4521,214.8884,215.0521,5411.0
2021-10-11 10:10:00,236.62,236.82,235.91,235.95,4534.0,215.1339,215.3157,214.4884,214.5247,4534.0
2021-10-11 10:15:00,235.83,236.15,235.81,236.05,7230.0,214.4156,214.7066,214.3974,214.6156,7230.0
2021-10-11 10:20:00,236.14,236.26,235.99,236.19,7250.0,214.6975,214.8066,214.5611,214.7429,7250.0
2021-10-11 10:25:00,236.17,236.22,235.98,236.09,4908.0,214.7247,214.7702,214.552,214.652,4908.0
2021-10-11 10:30:00,236.12,236.22,235.63,235.63,4195.0,214.6793,214.7702,214.2338,214.2338,4195.0
2021-10-11 10:35:00,235.73,235.8,235.34,235.59,5845.0,214.3247,214.3883,213.9701,214.1974,5845.0
2021-10-11 10:40:00,235.59,235.59,235.05,235.35,26006.0,214.1974,214.1974,213.7064,213.9792,26006.0
2021-10-11 10:45:00,235.31,235.52,235.23,235.46,4581.0,213.9428,214.1338,213.8701,214.0792,4581.0
2021-10-11 10:50:00,235.43,235.51,235.25,235.3,5768.0,214.0519,214.1247,213.8883,213.9337,5768.0
2021-10-11 10:55:00,235.28,235.34,234.82,234.83,7318.0,213.9156,213.9701,213.4973,213.5064,7318.0
2021-10-11 11:00:00,234.78,234.83,234.65,234.76,10797.0,213.461,213.5064,213.3428,213.4428,10797.0
2021-10-11 11:05:00,234.76,235.15,234.76,235.05,13771.0,213.4428,213.7974,213.4428,213.7064,13771.0
2021-10-11 11:10:00,235.06,235.07,234.81,234.92,10298.0,213.7155,213.7246,213.4882,213.5882,10298.0
2021-10-11 11:15:00,234.92,235.03,234.5,234.5,21237.0,213.5882,213.6883,213.2064,213.2064,21237.0
2021-10-11 11:20:00,234.5,235.13,234.33,235.13,20338.0,213.2064,213.7792,213.0518,213.7792,20338.0
2021-10-11 11:25:00,235.1,235.57,235.1,235.55,3753.0,213.7519,214.1792,213.7519,214.161,3753.0
2021-10-11 11:30:00,235.51,235.51,235.28,235.29,3505.0,214.1247,214.1247,213.9156,213.9247,3505.0
2021-10-11 11:35:00,235.37,235.82,235.33,235.75,3009.0,213.9974,214.4065,213.961,214.3429,3009.0
2021-10-11 11:40:00,235.84,235.9,235.79,235.9,1101.0,214.4247,214.4793,214.3792,214.4793,1101.0
2021-10-11 11:45:00,235.84,235.84,235.56,235.56,2490.0,214.4247,214.4247,214.1701,214.1701,2490.0
2021-10-11 11:50:00,235.57,235.57,235.33,235.47,4368.0,214.1792,214.1792,213.961,214.0883,4368.0
2021-10-11 11:55:00,235.43,235.45,235.31,235.41,2102.0,214.0519,214.0701,213.9428,214.0338,2102.0
2021-10-11 12:00:00,235.41,235.48,235.14,235.17,3144.0,214.0338,214.0974,213.7883,213.8155,3144.0
2021-10-11 12:05:00,235.03,235.26,234.89,235.24,5276.0,213.6883,213.8974,213.561,213.8792,5276.0
2021-10-11 12:10:00,235.19,235.19,234.9,234.9,3248.0,213.8337,213.8337,213.5701,213.5701,3248.0
2021-10-11 12:15:00,234.9,234.94,234.56,234.61,7802.0,213.5701,213.6064,213.2609,213.3064,7802.0
2021-10-11 12:20:00,234.64,234.75,234.6,234.73,5365.0,213.3337,213.4337,213.2973,213.4155,5365.0
2021-10-11 12:25:00,234.66,234.66,234.3,234.3,4331.0,213.3519,213.3519,213.0245,213.0245,4331.0
2021-10-11 12:30:00,234.28,234.36,233.98,233.98,8296.0,213.0064,213.0791,212.7336,212.7336,8296.0
2021-10-11 12:35:00,233.84,233.86,233.6,233.65,6173.0,212.6063,212.6245,212.3881,212.4336,6173.0
2021-10-11 12:40:00,233.65,233.76,233.56,233.69,3400.0,212.4336,212.5336,212.3517,212.4699,3400.0
2021-10-11 12:45:00,233.68,234.07,233.67,233.82,4800.0,212.4608,212.8154,212.4518,212.5881,4800.0
2021-10-11 12:50:00,233.81,233.82,233.69,233.7,3060.0,212.579,212.5881,212.4699,212.479,3060.0
2021-10-11 12:55:00,233.72,233.95,233.62,233.95,1600.0,212.4972,212.7063,212.4063,212.7063,1600.0
2021-10-11 13:00:00,233.86,233.86,233.55,233.65,2539.0,212.6245,212.6245,212.3427,212.4336,2539.0
2021-10-11 13:05:00,233.64,233.68,233.37,233.68,10081.0,212.4245,212.4608,212.179,212.4608,10081.0
2021-10-11 13:10:00,233.68,233.99,233.68,233.92,2577.0,212.4608,212.7427,212.4608,212.6791,2577.0
2021-10-11 13:15:00,233.86,233.95,233.7,233.74,3528.0,212.6245,212.7063,212.479,212.5154,3528.0
2021-10-11 13:20:00,233.71,233.72,233.44,233.44,9061.0,212.4881,212.4972,212.2426,212.2426,9061.0
2021-10-11 13:25:00,233.47,233.47,233.19,233.24,4951.0,212.2699,212.2699,212.0153,212.0608,4951.0
2021-10-11 13:30:00,233.29,233.32,233.13,233.24,5487.0,212.1063,212.1335,211.9608,212.0608,5487.0
2021-10-11 13:35:00,233.26,233.46,233.26,233.39,6572.0,212.079,212.2608,212.079,212.1972,6572.0
2021-10-11 13:40:00,233.45,233.77,233.41,233.77,3200.0,212.2517,212.5427,212.2154,212.5427,3200.0
2021-10-11 13:45:00,233.7,233.78,233.31,233.41,5281.0,212.479,212.5518,212.1244,212.2154,5281.0
2021-10-11 13:50:00,233.39,233.64,233.34,233.64,5157.0,212.1972,212.4245,212.1517,212.4245,5157.0
2021-10-11 13:55:00,233.64,233.74,233.44,233.74,4554.0,212.4245,212.5154,212.2426,212.5154,4554.0
2021-10-11 14:00:00,233.73,233.73,233.45,233.56,4945.0,212.5063,212.5063,212.2517,212.3517,4945.0
2021-10-11 14:05:00,233.53,233.7,233.52,233.65,3155.0,212.3245,212.479,212.3154,212.4336,3155.0
2021-10-11 14:10:00,233.72,233.76,233.69,233.74,2711.0,212.4972,212.5336,212.4699,212.5154,2711.0
2021-10-11 14:15:00,233.75,233.78,233.42,233.45,5190.0,212.5245,212.5518,212.2245,212.2517,5190.0
2021-10-11 14:20:00,233.41,233.49,233.34,233.42,5538.0,212.2154,212.2881,212.1517,212.2245,5538.0
2021-10-11 14:25:00,233.43,233.45,233.13,233.35,5033.0,212.2335,212.2517,211.9608,212.1608,5033.0
2021-10-11 14:30:00,233.38,233.45,233.24,233.25,3432.0,212.1881,212.2517,212.0608,212.0699,3432.0
2021-10-11 14:35:00,233.25,233.28,232.86,232.86,4685.0,212.0699,212.0972,211.7153,211.7153,4685.0
2021-10-11 14:40:00,232.67,232.97,232.67,232.91,4637.0,211.5426,211.8153,211.5426,211.7608,4637.0
2021-10-11 14:45:00,232.85,233.18,232.85,233.12,3837.0,211.7062,212.0062,211.7062,211.9517,3837.0
2021-10-11 14:50:00,233.08,233.08,232.81,232.93,3625.0,211.9153,211.9153,211.6698,211.7789,3625.0
2021-10-11 14:55:00,232.96,233.14,232.92,232.96,4279.0,211.8062,211.9699,211.7699,211.8062,4279.0
2021-10-11 15:00:00,233.01,233.13,232.96,233.05,4128.0,211.8517,211.9608,211.8062,211.8881,4128.0
2021-10-11 15:05:00,233.04,233.05,232.7,232.74,4455.0,211.879,211.8881,211.5698,211.6062,4455.0
2021-10-11 15:10:00,232.74,233.15,232.62,233.15,10385.0,211.6062,211.979,211.4971,211.979,10385.0
2021-10-11 15:15:00,233.06,233.22,232.99,233.11,6144.0,211.8971,212.0426,211.8335,211.9426,6144.0
2021-10-11 15:20:00,233.05,233.08,232.87,232.87,6431.0,211.8881,211.9153,211.7244,211.7244,6431.0
2021-10-11 15:25:00,232.85,233.28,232.85,233.02,8135.0,211.7062,212.0972,211.7062,211.8608,8135.0
2021-10-11 15:30:00,233.02,233.2,232.96,233.08,9609.0,211.8608,212.0244,211.8062,211.9153,9609.0
2021-10-11 15:35:00,233.04,233.15,232.93,233.15,11042.0,211.879,211.979,211.7789,211.979,11042.0
2021-10-11 15:40:00,233.1,233.14,232.87,232.88,11039.0,211.9335,211.9699,211.7244,211.7335,11039.0
2021-10-11 15:45:00,232.85,232.85,232.61,232.62,8314.0,211.7062,211.7062,211.488,211.4971,8314.0
2021-10-11 15:50:00,232.62,232.62,232.29,232.44,31252.0,211.4971,211.4971,211.1971,211.3334,31252.0
2021-10-11 15:55:00,232.45,232.58,232.32,232.44,57138.0,211.3425,211.4607,211.2243,211.3334,57138.0
2021-10-12 09:30:00,232.5,233.02,232.0,232.0,21902.0,211.388,211.8608,210.9334,210.9334,21902.0
2021-10-12 09:35:00,232.47,233.38,232.19,232.94,3135.0,211.3607,212.1881,211.1061,211.788,3135.0
2021-10-12 09:40:00,232.82,233.03,232.81,232.81,2500.0,211.6789,211.8699,211.6698,211.6698,2500.0
2021-10-12 09:45:00,232.47,233.3,232.34,233.3,3623.0,211.3607,212.1154,211.2425,212.1154,3623.0
2021-10-12 09:50:00,233.63,233.92,233.51,233.92,3451.0,212.4154,212.6791,212.3063,212.6791,3451.0
2021-10-12 09:55:00,234.0,234.12,233.58,233.58,3369.0,212.7518,212.8609,212.3699,212.3699,3369.0
2021-10-12 10:00:00,233.42,233.43,232.49,233.0,4021.0,212.2245,212.2335,211.3789,211.8426,4021.0
2021-10-12 10:05:00,233.06,233.64,232.9,233.08,3216.0,211.8971,212.4245,211.7517,211.9153,3216.0
2021-10-12 10:10:00,232.98,233.08,232.8,232.91,2731.0,211.8244,211.9153,211.6608,211.7608,2731.0
2021-10-12 10:15:00,233.26,233.26,232.3,232.49,2395.0,212.079,212.079,211.2062,211.3789,2395.0
2021-10-12 10:20:00,232.37,232.56,232.16,232.27,5920.0,211.2698,211.4425,211.0789,211.1789,5920.0
2021-10-12 10:25:00,232.33,232.81,232.13,232.7,12378.0,211.2334,211.6698,211.0516,211.5698,12378.0
2021-10-12 10:30:00,232.73,232.74,232.5,232.74,6390.0,211.5971,211.6062,211.388,211.6062,6390.0
2021-10-12 10:35:00,232.74,233.27,232.62,233.27,3481.0,211.6062,212.0881,211.4971,212.0881,3481.0
2021-10-12 10:40:00,233.28,233.66,233.16,233.2,6600.0,212.0972,212.4427,211.9881,212.0244,6600.0
2021-10-12 10:45:00,233.12,233.39,232.9,232.99,7772.0,211.9517,212.1972,211.7517,211.8335,7772.0
2021-10-12 10:50:00,232.9,232.98,232.68,232.68,1600.0,211.7517,211.8244,211.5517,211.5517,1600.0
2021-10-12 10:55:00,232.92,233.37,232.92,233.0,5800.0,211.7699,212.179,211.7699,211.8426,5800.0
2021-10-12 11:00:00,233.2,233.47,232.9,232.9,2352.0,212.0244,212.2699,211.7517,211.7517,2352.0
2021-10-12 11:05:00,233.02,233.5,232.96,233.5,1450.0,211.8608,212.2972,211.8062,212.2972,1450.0
2021-10-12 11:10:00,233.28,233.28,232.91,232.94,3303.0,212.0972,212.0972,211.7608,211.788,3303.0
2021-10-12 11:15:00,232.98,233.17,232.86,233.04,4979.0,211.8244,211.9972,211.7153,211.879,4979.0
2021-10-12 11:20:00,233.03,233.23,232.97,233.06,7198.0,211.8699,212.0517,211.8153,211.8971,7198.0
2021-10-12 11:25:00,232.98,233.22,232.89,233.02,1419.0,211.8244,212.0426,211.7426,211.8608,1419.0
2021-10-12 11:30:00,233.01,233.14,232.61,232.71,9467.0,211.8517,211.9699,211.488,211.5789,9467.0
2021-10-12 11:35:00,232.62,232.67,232.44,232.5,5400.0,211.4971,211.5426,211.3334,211.388,5400.0
2021-10-12 11:40:00,232.52,232.9,232.46,232.75,11471.0,211.4062,211.7517,211.3516,211.6153,11471.0
2021-10-12 11:45:00,232.69,232.85,232.59,232.77,3213.0,211.5607,211.7062,211.4698,211.6335,3213.0
2021-10-12 11:50:00,232.81,232.81,232.52,232.63,1805.0,211.6698,211.6698,211.4062,211.5062,1805.0
2021-10-12 11:55:00,232.7,232.91,232.54,232.91,1142.0,211.5698,211.7608,211.4244,211.7608,1142.0
2021-10-12 12:00:00,232.87,233.1,232.87,233.1,1936.0,211.7244,211.9335,211.7244,211.9335,1936.0
2021-10-12 12:05:00,233.21,233.33,233.16,233.24,2414.0,212.0335,212.1426,211.9881,212.0608,2414.0
2021-10-12 12:10:00,233.32,233.32,232.95,232.97,1210.0,212.1335,212.1335,211.7971,211.8153,1210.0
2021-10-12 12:15:00,233.0,233.0,232.76,232.82,2996.0,211.8426,211.8426,211.6244,211.6789,2996.0
2021-10-12 12:20:00,232.71,232.84,232.7,232.78,1621.0,211.5789,211.6971,211.5698,211.6426,1621.0
2021-10-12 12:25:00,232.66,232.69,232.34,232.48,2211.0,211.5335,211.5607,211.2425,211.3698,2211.0
2021-10-12 12:30:00,232.48,232.48,232.0,232.22,1904.0,211.3698,211.3698,210.9334,211.1334,1904.0
2021-10-12 12:35:00,232.1,232.1,231.84,232.01,1300.0,211.0243,211.0243,210.7879,210.9425,1300.0
2021-10-12 12:40:00,232.02,232.11,231.96,231.97,1464.0,210.9516,211.0334,210.897,210.9061,1464.0
2021-10-12 12:45:00,232.04,232.08,231.82,231.89,2726.0,210.9698,211.0061,210.7697,210.8334,2726.0
2021-10-12 12:50:00,231.89,231.89,231.55,231.55,1931.0,210.8334,210.8334,210.5243,210.5243,1931.0
2021-10-12 12:55:00,231.58,231.6,231.13,231.28,9039.0,210.5515,210.5697,210.1424,210.2788,9039.0
2021-10-12 13:00:00,231.05,231.1,230.93,230.97,3291.0,210.0697,210.1151,209.9606,209.9969,3291.0
2021-10-12 13:05:00,231.04,231.1,230.81,230.98,2419.0,210.0606,210.1151,209.8515,210.006,2419.0
2021-10-12 13:10:00,231.17,231.21,230.98,231.15,1710.0,210.1788,210.2151,210.006,210.1606,1710.0
2021-10-12 13:15:00,231.18,231.18,231.01,231.05,2284.0,210.1879,210.1879,210.0333,210.0697,2284.0
2021-10-12 13:20:00,231.08,231.08,230.78,230.84,2308.0,210.0969,210.0969,209.8242,209.8787,2308.0
2021-10-12 13:25:00,230.84,231.08,230.83,231.02,700.0,209.8787,210.0969,209.8696,210.0424,700.0
2021-10-12 13:30:00,231.07,231.1,230.96,231.09,1557.0,210.0878,210.1151,209.9878,210.106,1557.0
2021-10-12 13:35:00,231.09,231.1,230.92,230.97,2725.0,210.106,210.1151,209.9515,209.9969,2725.0
2021-10-12 13:40:00,231.08,231.29,231.08,231.29,800.0,210.0969,210.2879,210.0969,210.2879,800.0
2021-10-12 13:45:00,231.34,231.37,231.15,231.26,2108.0,210.3333,210.3606,210.1606,210.2606,2108.0
2021-10-12 13:50:00,231.26,231.48,231.1,231.1,2305.0,210.2606,210.4606,210.1151,210.1151,2305.0
2021-10-12 13:55:00,230.95,231.07,230.81,230.85,1464.0,209.9787,210.0878,209.8515,209.8878,1464.0
2021-10-12 14:00:00,230.76,230.83,230.6,230.6,2400.0,209.806,209.8696,209.6605,209.6605,2400.0
2021-10-12 14:05:00,230.59,230.63,230.4,230.62,4578.0,209.6514,209.6878,209.4787,209.6787,4578.0
2021-10-12 14:10:00,230.81,230.97,230.71,230.89,4084.0,209.8515,209.9969,209.7605,209.9242,4084.0
2021-10-12 14:15:00,231.09,231.3,231.05,231.06,1939.0,210.106,210.297,210.0697,210.0788,1939.0
2021-10-12 14:20:00,230.94,230.95,230.7,230.83,3154.0,209.9697,209.9787,209.7514,209.8696,3154.0
2021-10-12 14:25:00,230.89,230.98,230.63,230.64,1322.0,209.9242,210.006,209.6878,209.6969,1322.0
2021-10-12 14:30:00,230.71,230.82,230.64,230.8,1254.0,209.7605,209.8605,209.6969,209.8424,1254.0
2021-10-12 14:35:00,230.95,231.0,230.68,230.82,2830.0,209.9787,210.0242,209.7333,209.8605,2830.0
2021-10-12 14:40:00,230.82,230.89,230.77,230.83,1518.0,209.8605,209.9242,209.8151,209.8696,1518.0
2021-10-12 14:45:00,230.76,231.22,230.7,231.19,6728.0,209.806,210.2242,209.7514,210.1969,6728.0
2021-10-12 14:50:00,231.16,231.2,231.1,231.1,2073.0,210.1697,210.206,210.1151,210.1151,2073.0
2021-10-12 14:55:00,231.1,231.15,230.61,230.61,3920.0,210.1151,210.1606,209.6696,209.6696,3920.0
2021-10-12 15:00:00,230.62,230.78,230.53,230.65,3811.0,209.6787,209.8242,209.5969,209.706,3811.0
2021-10-12 15:05:00,230.72,230.79,230.67,230.71,1699.0,209.7696,209.8333,209.7242,209.7605,1699.0
2021-10-12 15:10:00,230.72,230.72,230.34,230.37,1896.0,209.7696,209.7696,209.4241,209.4514,1896.0
2021-10-12 15:15:00,230.35,230.37,230.14,230.27,1605.0,209.4332,209.4514,209.2423,209.3605,1605.0
2021-10-12 15:20:00,230.13,230.2,230.05,230.2,1759.0,209.2332,209.2968,209.1605,209.2968,1759.0
2021-10-12 15:25:00,230.2,230.26,230.09,230.2,5063.0,209.2968,209.3514,209.1968,209.2968,5063.0
2021-10-12 15:30:00,230.16,230.32,230.15,230.31,6912.0,209.2605,209.4059,209.2514,209.3969,6912.0
2021-10-12 15:35:00,230.42,230.61,230.24,230.5,5347.0,209.4969,209.6696,209.3332,209.5696,5347.0
2021-10-12 15:40:00,230.5,230.56,230.09,230.09,4826.0,209.5696,209.6242,209.1968,209.1968,4826.0
2021-10-12 15:45:00,230.06,230.09,229.52,229.8,18469.0,209.1696,209.1968,208.6786,208.9332,18469.0
2021-10-12 15:50:00,229.72,229.9,229.58,229.88,13903.0,208.8604,209.0241,208.7331,209.0059,13903.0
2021-10-12 15:55:00,229.8,230.25,229.77,230.08,32503.0,208.9332,209.3423,208.9059,209.1877,32503.0
2021-10-13 09:30:00,231.07,231.07,228.98,230.52,20005.0,210.0878,210.0878,208.1876,209.5878,20005.0
2021-10-13 09:35:00,229.81,230.98,229.36,230.63,13196.0,208.9423,210.006,208.5331,209.6878,13196.0
2021-10-13 09:40:00,230.59,230.94,230.0,230.0,2477.0,209.6514,209.9697,209.115,209.115,2477.0
2021-10-13 09:45:00,230.0,230.0,229.18,229.18,4707.0,209.115,209.115,208.3695,208.3695,4707.0
2021-10-13 09:50:00,229.25,229.85,229.24,229.48,4150.0,208.4331,208.9786,208.424,208.6422,4150.0
2021-10-13 09:55:00,229.38,229.47,228.97,229.03,5317.0,208.5513,208.6331,208.1785,208.2331,5317.0
2021-10-13 10:00:00,228.97,229.05,228.14,228.14,5040.0,208.1785,208.2513,207.4239,207.4239,5040.0
2021-10-13 10:05:00,228.22,228.3,227.82,227.86,9710.0,207.4966,207.5694,207.133,207.1693,9710.0
2021-10-13 10:10:00,227.76,227.81,227.24,227.55,6943.0,207.0784,207.1239,206.6056,206.8875,6943.0
2021-10-13 10:15:00,227.48,228.22,227.38,228.13,4412.0,206.8238,207.4966,206.7329,207.4148,4412.0
2021-10-13 10:20:00,228.11,228.11,227.31,227.8,5905.0,207.3966,207.3966,206.6693,207.1148,5905.0
2021-10-13 10:25:00,227.85,228.14,227.23,227.61,4930.0,207.1602,207.4239,206.5965,206.942,4930.0
2021-10-13 10:30:00,227.46,228.3,227.46,228.28,3865.0,206.8056,207.5694,206.8056,207.5512,3865.0
2021-10-13 10:35:00,228.41,228.64,228.2,228.45,4100.0,207.6694,207.8785,207.4785,207.7058,4100.0
2021-10-13 10:40:00,228.64,229.19,228.64,229.12,2202.0,207.8785,208.3786,207.8785,208.3149,2202.0
2021-10-13 10:45:00,229.05,229.12,228.69,228.9,4468.0,208.2513,208.3149,207.924,208.1149,4468.0
2021-10-13 10:50:00,228.83,229.35,228.83,229.19,4753.0,208.0512,208.524,208.0512,208.3786,4753.0
2021-10-13 10:55:00,229.17,229.35,228.93,229.29,6506.0,208.3604,208.524,208.1422,208.4695,6506.0
2021-10-13 11:00:00,229.38,229.63,229.3,229.62,3682.0,208.5513,208.7786,208.4786,208.7695,3682.0
2021-10-13 11:05:00,229.61,229.75,229.49,229.75,3447.0,208.7604,208.8877,208.6513,208.8877,3447.0
2021-10-13 11:10:00,229.75,230.25,229.63,229.96,7859.0,208.8877,209.3423,208.7786,209.0786,7859.0
2021-10-13 11:15:00,229.99,230.07,229.76,229.82,6834.0,209.1059,209.1787,208.8968,208.9514,6834.0
2021-10-13 11:20:00,229.86,230.02,229.6,229.7,5187.0,208.9877,209.1332,208.7513,208.8422,5187.0
2021-10-13 11:25:00,229.74,229.76,229.51,229.64,4128.0,208.8786,208.8968,208.6695,208.7877,4128.0
2021-10-13 11:30:00,229.66,229.7,229.51,229.7,3451.0,208.8059,208.8422,208.6695,208.8422,3451.0
2021-10-13 11:35:00,229.6,229.65,229.41,229.65,4659.0,208.7513,208.7968,208.5786,208.7968,4659.0
2021-10-13 11:40:00,229.67,229.91,229.59,229.82,10908.0,208.815,209.0332,208.7422,208.9514,10908.0
2021-10-13 11:45:00,229.73,230.12,229.72,230.12,5418.0,208.8695,209.2241,208.8604,209.2241,5418.0
2021-10-13 11:50:00,230.01,230.02,229.53,229.71,7014.0,209.1241,209.1332,208.6877,208.8513,7014.0
2021-10-13 11:55:00,229.76,229.95,229.65,229.66,1608.0,208.8968,209.0695,208.7968,208.8059,1608.0
2021-10-13 12:00:00,229.66,229.69,229.51,229.67,2435.0,208.8059,208.8332,208.6695,208.815,2435.0
2021-10-13 12:05:00,229.73,230.18,229.73,230.16,2606.0,208.8695,209.2787,208.8695,209.2605,2606.0
2021-10-13 12:10:00,230.19,230.23,230.13,230.18,1372.0,209.2878,209.3241,209.2332,209.2787,1372.0
2021-10-13 12:15:00,230.18,230.18,230.07,230.15,865.0,209.2787,209.2787,209.1787,209.2514,865.0
2021-10-13 12:20:00,230.14,230.24,230.08,230.2,3527.0,209.2423,209.3332,209.1877,209.2968,3527.0
2021-10-13 12:25:00,230.17,230.36,230.17,230.29,2191.0,209.2696,209.4423,209.2696,209.3787,2191.0
2021-10-13 12:30:00,230.3,230.56,230.3,230.5,3428.0,209.3878,209.6242,209.3878,209.5696,3428.0
2021-10-13 12:35:00,230.56,230.66,230.56,230.66,1800.0,209.6242,209.7151,209.6242,209.7151,1800.0
2021-10-13 12:40:00,230.68,230.83,230.68,230.69,2466.0,209.7333,209.8696,209.7333,209.7424,2466.0
2021-10-13 12:45:00,230.68,230.7,230.54,230.54,1404.0,209.7333,209.7514,209.606,209.606,1404.0
2021-10-13 12:50:00,230.52,230.52,230.29,230.44,2552.0,209.5878,209.5878,209.3787,209.5151,2552.0
2021-10-13 12:55:00,230.48,230.63,230.46,230.59,6019.0,209.5514,209.6878,209.5332,209.6514,6019.0
2021-10-13 13:00:00,230.6,230.81,230.49,230.81,3310.0,209.6605,209.8515,209.5605,209.8515,3310.0
2021-10-13 13:05:00,230.92,230.94,230.61,230.68,2140.0,209.9515,209.9697,209.6696,209.7333,2140.0
2021-10-13 13:10:00,230.72,230.79,230.57,230.67,3337.0,209.7696,209.8333,209.6332,209.7242,3337.0
2021-10-13 13:15:00,230.62,230.68,230.54,230.68,2154.0,209.6787,209.7333,209.606,209.7333,2154.0
2021-10-13 13:20:00,230.68,231.12,230.68,231.09,6798.0,209.7333,210.1333,209.7333,210.106,6798.0
2021-10-13 13:25:00,231.13,231.24,231.1,231.24,2598.0,210.1424,210.2424,210.1151,210.2424,2598.0
2021-10-13 13:30:00,231.23,231.31,231.21,231.3,740.0,210.2333,210.3061,210.2151,210.297,740.0
2021-10-13 13:35:00,231.32,231.73,231.32,231.64,2564.0,210.3151,210.6879,210.3151,210.6061,2564.0
2021-10-13 13:40:00,231.79,231.79,231.49,231.49,1404.0,210.7425,210.7425,210.4697,210.4697,1404.0
2021-10-13 13:45:00,231.59,231.6,231.42,231.45,2027.0,210.5606,210.5697,210.4061,210.4333,2027.0
2021-10-13 13:50:00,231.47,231.62,231.44,231.62,2100.0,210.4515,210.5879,210.4242,210.5879,2100.0
2021-10-13 13:55:00,231.56,231.74,231.44,231.45,3114.0,210.5334,210.697,210.4242,210.4333,3114.0
2021-10-13 14:00:00,231.58,232.33,231.58,231.81,3301.0,210.5515,211.2334,210.5515,210.7607,3301.0
2021-10-13 14:05:00,231.86,231.92,231.3,231.58,2654.0,210.8061,210.8607,210.297,210.5515,2654.0
2021-10-13 14:10:00,231.61,231.8,231.44,231.73,2720.0,210.5788,210.7516,210.4242,210.6879,2720.0
2021-10-13 14:15:00,231.81,231.87,231.64,231.74,4265.0,210.7607,210.8152,210.6061,210.697,4265.0
2021-10-13 14:20:00,231.87,231.91,231.69,231.71,1489.0,210.8152,210.8516,210.6515,210.6697,1489.0
2021-10-13 14:25:00,231.8,231.95,231.59,231.78,2529.0,210.7516,210.8879,210.5606,210.7334,2529.0
2021-10-13 14:30:00,231.85,231.87,231.44,231.57,2859.0,210.797,210.8152,210.4242,210.5424,2859.0
2021-10-13 14:35:00,231.63,231.64,231.37,231.37,1951.0,210.597,210.6061,210.3606,210.3606,1951.0
2021-10-13 14:40:00,231.3,231.36,231.12,231.31,2130.0,210.297,210.3515,210.1333,210.3061,2130.0
2021-10-13 14:45:00,231.34,231.41,231.26,231.35,1909.0,210.3333,210.397,210.2606,210.3424,1909.0
2021-10-13 14:50:00,231.24,231.35,231.16,231.2,2862.0,210.2424,210.3424,210.1697,210.206,2862.0
2021-10-13 14:55:00,231.23,231.32,231.15,231.19,4637.0,210.2333,210.3151,210.1606,210.1969,4637.0
2021-10-13 15:00:00,231.16,231.31,231.14,231.24,3521.0,210.1697,210.3061,210.1515,210.2424,3521.0
2021-10-13 15:05:00,231.19,231.63,231.19,231.61,3091.0,210.1969,210.597,210.1969,210.5788,3091.0
2021-10-13 15:10:00,231.55,231.66,231.36,231.45,5313.0,210.5243,210.6243,210.3515,210.4333,5313.0
2021-10-13 15:15:00,231.43,231.56,231.43,231.44,2587.0,210.4152,210.5334,210.4152,210.4242,2587.0
2021-10-13 15:20:00,231.34,231.51,231.21,231.25,3873.0,210.3333,210.4879,210.2151,210.2515,3873.0
2021-10-13 15:25:00,231.21,231.21,231.09,231.11,2400.0,210.2151,210.2151,210.106,210.1242,2400.0
2021-10-13 15:30:00,231.13,231.32,231.06,231.2,6385.0,210.1424,210.3151,210.0788,210.206,6385.0
2021-10-13 15:35:00,231.24,231.6,231.24,231.56,7157.0,210.2424,210.5697,210.2424,210.5334,7157.0
2021-10-13 15:40:00,231.5,231.5,231.17,231.18,7573.0,210.4788,210.4788,210.1788,210.1879,7573.0
2021-10-13 15:45:00,231.14,231.49,231.14,231.49,15413.0,210.1515,210.4697,210.1515,210.4697,15413.0
2021-10-13 15:50:00,231.47,231.87,231.36,231.82,23572.0,210.4515,210.8152,210.3515,210.7697,23572.0
2021-10-13 15:55:00,231.77,231.83,231.49,231.62,36063.0,210.7243,210.7788,210.4697,210.5879,36063.0
2021-10-14 09:30:00,232.59,234.14,231.57,233.01,37295.0,211.4698,212.8791,210.5424,211.8517,37295.0
2021-10-14 09:35:00,233.07,234.52,233.05,233.26,3963.0,211.9062,213.2246,211.8881,212.079,3963.0
2021-10-14 09:40:00,232.96,233.32,232.72,232.79,5968.0,211.8062,212.1335,211.588,211.6517,5968.0
2021-10-14 09:45:00,233.05,234.04,232.82,233.87,5223.0,211.8881,212.7882,211.6789,212.6336,5223.0
2021-10-14 09:50:00,233.77,234.46,233.61,233.99,5815.0,212.5427,213.17,212.3972,212.7427,5815.0
2021-10-14 09:55:00,234.15,234.74,233.91,234.53,11858.0,212.8882,213.4246,212.67,213.2337,11858.0
2021-10-14 10:00:00,234.61,235.36,234.6,235.3,6115.0,213.3064,213.9883,213.2973,213.9337,6115.0
2021-10-14 10:05:00,235.3,235.3,234.74,234.88,3841.0,213.9337,213.9337,213.4246,213.5519,3841.0
2021-10-14 10:10:00,234.92,235.42,234.91,235.31,4166.0,213.5882,214.0428,213.5792,213.9428,4166.0
2021-10-14 10:15:00,235.31,235.85,235.19,235.59,6546.0,213.9428,214.4338,213.8337,214.1974,6546.0
2021-10-14 10:20:00,235.75,235.79,235.2,235.72,6704.0,214.3429,214.3792,213.8428,214.3156,6704.0
2021-10-14 10:25:00,235.75,235.75,235.27,235.27,9010.0,214.3429,214.3429,213.9065,213.9065,9010.0
2021-10-14 10:30:00,235.32,235.68,234.59,234.59,8000.0,213.9519,214.2792,213.2882,213.2882,8000.0
2021-10-14 10:35:00,234.59,235.07,234.44,234.96,8643.0,213.2882,213.7246,213.1518,213.6246,8643.0
2021-10-14 10:40:00,234.89,235.13,234.44,234.44,2988.0,213.561,213.7792,213.1518,213.1518,2988.0
2021-10-14 10:45:00,234.44,234.7,234.44,234.5,3597.0,213.1518,213.3882,213.1518,213.2064,3597.0
2021-10-14 10:50:00,234.65,234.96,234.64,234.95,3267.0,213.3428,213.6246,213.3337,213.6155,3267.0
2021-10-14 10:55:00,234.82,235.1,234.68,235.1,4476.0,213.4973,213.7519,213.37,213.7519,4476.0
2021-10-14 11:00:00,235.02,235.25,234.85,234.85,6327.0,213.6792,213.8883,213.5246,213.5246,6327.0
2021-10-14 11:05:00,234.75,235.04,234.7,234.83,6196.0,213.4337,213.6974,213.3882,213.5064,6196.0
2021-10-14 11:10:00,234.77,234.89,234.58,234.62,5318.0,213.4519,213.561,213.2791,213.3155,5318.0
2021-10-14 11:15:00,234.56,234.8,234.56,234.75,4844.0,213.2609,213.4791,213.2609,213.4337,4844.0
2021-10-14 11:20:00,234.56,234.73,234.33,234.34,3801.0,213.2609,213.4155,213.0518,213.0609,3801.0
2021-10-14 11:25:00,234.4,234.51,234.18,234.28,4227.0,213.1155,213.2155,212.9154,213.0064,4227.0
2021-10-14 11:30:00,234.37,234.66,234.34,234.66,1752.0,213.0882,213.3519,213.0609,213.3519,1752.0
2021-10-14 11:35:00,234.64,234.92,234.48,234.92,3460.0,213.3337,213.5882,213.1882,213.5882,3460.0
2021-10-14 11:40:00,234.89,235.24,234.82,235.23,5470.0,213.561,213.8792,213.4973,213.8701,5470.0
2021-10-14 11:45:00,235.21,235.5,235.1,235.5,2826.0,213.8519,214.1156,213.7519,214.1156,2826.0
2021-10-14 11:50:00,235.5,235.68,235.5,235.68,4309.0,214.1156,214.2792,214.1156,214.2792,4309.0
2021-10-14 11:55:00,235.57,235.58,235.47,235.53,2208.0,214.1792,214.1883,214.0883,214.1429,2208.0
2021-10-14 12:00:00,235.64,235.67,235.51,235.66,1700.0,214.2429,214.2701,214.1247,214.2611,1700.0
2021-10-14 12:05:00,235.57,235.57,235.22,235.23,1058.0,214.1792,214.1792,213.861,213.8701,1058.0
2021-10-14 12:10:00,235.23,235.39,235.09,235.39,3566.0,213.8701,214.0156,213.7428,214.0156,3566.0
2021-10-14 12:15:00,235.25,235.54,235.25,235.4,2495.0,213.8883,214.152,213.8883,214.0247,2495.0
2021-10-14 12:20:00,235.39,235.39,235.09,235.14,858.0,214.0156,214.0156,213.7428,213.7883,858.0
2021-10-14 12:25:00,235.32,235.52,235.32,235.52,1775.0,213.9519,214.1338,213.9519,214.1338,1775.0
2021-10-14 12:30:00,235.51,235.54,235.35,235.35,2621.0,214.1247,214.152,213.9792,213.9792,2621.0
2021-10-14 12:35:00,235.31,235.6,235.31,235.56,1806.0,213.9428,214.2065,213.9428,214.1701,1806.0
2021-10-14 12:40:00,235.51,235.84,235.5,235.84,2143.0,214.1247,214.4247,214.1156,214.4247,2143.0
2021-10-14 12:45:00,235.86,235.87,235.62,235.63,1384.0,214.4429,214.452,214.2247,214.2338,1384.0
2021-10-14 12:50:00,235.6,235.71,235.6,235.71,877.0,214.2065,214.3065,214.2065,214.3065,877.0
2021-10-14 12:55:00,235.79,235.89,235.77,235.89,700.0,214.3792,214.4702,214.3611,214.4702,700.0
2021-10-14 13:00:00,236.0,236.22,235.87,235.92,3979.0,214.5702,214.7702,214.452,214.4974,3979.0
2021-10-14 13:05:00,235.83,235.87,235.76,235.87,2815.0,214.4156,214.452,214.352,214.452,2815.0
2021-10-14 13:10:00,235.87,236.01,235.87,236.0,1301.0,214.452,214.5793,214.452,214.5702,1301.0
2021-10-14 13:15:00,235.94,236.07,235.85,235.86,3721.0,214.5156,214.6338,214.4338,214.4429,3721.0
2021-10-14 13:20:00,235.92,235.93,235.89,235.91,500.0,214.4974,214.5065,214.4702,214.4884,500.0
2021-10-14 13:25:00,235.97,236.03,235.87,235.96,1676.0,214.5429,214.5975,214.452,214.5338,1676.0
2021-10-14 13:30:00,236.0,236.26,236.0,236.15,2158.0,214.5702,214.8066,214.5702,214.7066,2158.0
2021-10-14 13:35:00,236.21,236.21,236.06,236.06,2357.0,214.7611,214.7611,214.6247,214.6247,2357.0
2021-10-14 13:40:00,236.06,236.29,236.0,236.25,2223.0,214.6247,214.8338,214.5702,214.7975,2223.0
2021-10-14 13:45:00,236.19,236.26,236.13,236.26,4824.0,214.7429,214.8066,214.6884,214.8066,4824.0
2021-10-14 13:50:00,236.34,236.42,236.25,236.42,2397.0,214.8793,214.952,214.7975,214.952,2397.0
2021-10-14 13:55:00,236.4,236.57,236.4,236.57,2274.0,214.9339,215.0884,214.9339,215.0884,2274.0
2021-10-14 14:00:00,236.56,236.75,236.55,236.75,1081.0,215.0793,215.2521,215.0702,215.2521,1081.0
2021-10-14 14:05:00,236.74,236.79,236.57,236.79,2718.0,215.243,215.2884,215.0884,215.2884,2718.0
2021-10-14 14:10:00,236.88,236.95,236.81,236.93,1497.0,215.3703,215.4339,215.3066,215.4157,1497.0
2021-10-14 14:15:00,236.92,237.12,236.87,237.03,2668.0,215.4066,215.5885,215.3612,215.5067,2668.0
2021-10-14 14:20:00,237.06,237.19,236.96,237.18,4636.0,215.5339,215.6521,215.443,215.643,4636.0
2021-10-14 14:25:00,237.17,237.24,237.14,237.23,2253.0,215.6339,215.6976,215.6067,215.6885,2253.0
2021-10-14 14:30:00,237.17,237.42,237.17,237.35,2976.0,215.6339,215.8612,215.6339,215.7976,2976.0
2021-10-14 14:35:00,237.36,237.45,237.28,237.44,738.0,215.8067,215.8885,215.734,215.8794,738.0
2021-10-14 14:40:00,237.42,237.42,237.21,237.32,2805.0,215.8612,215.8612,215.6703,215.7703,2805.0
2021-10-14 14:45:00,237.35,237.45,237.35,237.45,570.0,215.7976,215.8885,215.7976,215.8885,570.0
2021-10-14 14:50:00,237.5,237.76,237.49,237.75,3813.0,215.934,216.1704,215.9249,216.1613,3813.0
2021-10-14 14:55:00,237.69,237.92,237.67,237.69,5405.0,216.1067,216.3158,216.0885,216.1067,5405.0
2021-10-14 15:00:00,237.62,237.82,237.62,237.81,2812.0,216.0431,216.2249,216.0431,216.2158,2812.0
2021-10-14 15:05:00,237.77,237.96,237.77,237.91,4347.0,216.1795,216.3522,216.1795,216.3067,4347.0
2021-10-14 15:10:00,237.88,238.01,237.85,237.95,2147.0,216.2795,216.3977,216.2522,216.3431,2147.0
2021-10-14 15:15:00,238.01,238.08,237.82,237.89,4927.0,216.3977,216.4613,216.2249,216.2886,4927.0
2021-10-14 15:20:00,237.87,237.9,237.55,237.56,7713.0,216.2704,216.2977,215.9794,215.9885,7713.0
2021-10-14 15:25:00,237.62,237.92,237.62,237.85,3109.0,216.0431,216.3158,216.0431,216.2522,3109.0
2021-10-14 15:30:00,237.85,238.35,237.82,238.3,16167.0,216.2522,216.7068,216.2249,216.6613,16167.0
2021-10-14 15:35:00,238.35,238.41,238.17,238.37,13117.0,216.7068,216.7613,216.5431,216.725,13117.0
2021-10-14 15:40:00,238.37,238.69,238.31,238.67,15384.0,216.725,217.0159,216.6704,216.9977,15384.0
2021-10-14 15:45:00,238.62,238.9,238.61,238.87,23172.0,216.9523,217.2068,216.9432,217.1796,23172.0
2021-10-14 15:50:00,238.85,239.58,238.83,239.23,47755.0,217.1614,217.8251,217.1432,217.5069,47755.0
2021-10-14 15:55:00,239.22,239.22,238.77,238.84,60029.0,217.4978,217.4978,217.0887,217.1523,60029.0
2021-10-15 09:30:00,241.41,241.5,239.44,239.79,39929.0,219.4889,219.5708,217.6978,218.016,39929.0
2021-10-15 09:35:00,239.78,240.1,239.21,239.31,2457.0,218.0069,218.2979,217.4887,217.5796,2457.0
2021-10-15 09:40:00,239.51,239.51,238.92,239.25,3136.0,217.7615,217.7615,217.225,217.5251,3136.0
2021-10-15 09:45:00,239.39,239.48,239.12,239.39,1911.0,217.6524,217.7342,217.4069,217.6524,1911.0
2021-10-15 09:50:00,239.51,239.95,239.28,239.76,4146.0,217.7615,218.1615,217.5523,217.9888,4146.0
2021-10-15 09:55:00,239.77,240.3,239.71,240.04,5212.0,217.9978,218.4797,217.9433,218.2433,5212.0
2021-10-15 10:00:00,239.94,240.8,239.82,240.69,6561.0,218.1524,218.9343,218.0433,218.8343,6561.0
2021-10-15 10:05:00,240.87,241.1,240.75,240.79,7666.0,218.998,219.2071,218.8889,218.9252,7666.0
2021-10-15 10:10:00,240.84,240.91,240.59,240.81,4040.0,218.9707,219.0343,218.7434,218.9434,4040.0
2021-10-15 10:15:00,240.68,241.09,240.45,240.54,5245.0,218.8252,219.198,218.6161,218.6979,5245.0
2021-10-15 10:20:00,240.45,240.48,239.94,239.94,6909.0,218.6161,218.6434,218.1524,218.1524,6909.0
2021-10-15 10:25:00,239.85,239.85,239.39,239.4,2800.0,218.0706,218.0706,217.6524,217.6614,2800.0
2021-10-15 10:30:00,239.39,239.7,239.34,239.4,3871.0,217.6524,217.9342,217.6069,217.6614,3871.0
2021-10-15 10:35:00,239.14,239.29,238.94,239.24,4385.0,217.4251,217.5614,217.2432,217.516,4385.0
2021-10-15 10:40:00,239.39,239.46,239.09,239.46,5968.0,217.6524,217.716,217.3796,217.716,5968.0
2021-10-15 10:45:00,239.48,240.18,239.39,240.09,3100.0,217.7342,218.3706,217.6524,218.2888,3100.0
2021-10-15 10:50:00,240.01,240.01,239.26,239.36,4615.0,218.2161,218.2161,217.5342,217.6251,4615.0
2021-10-15 10:55:00,239.41,239.56,239.41,239.43,3713.0,217.6705,217.8069,217.6705,217.6887,3713.0
2021-10-15 11:00:00,239.36,239.36,239.09,239.12,2100.0,217.6251,217.6251,217.3796,217.4069,2100.0
2021-10-15 11:05:00,239.19,239.19,238.92,238.92,1200.0,217.4705,217.4705,217.225,217.225,1200.0
2021-10-15 11:10:00,238.75,239.2,238.75,239.11,1608.0,217.0705,217.4796,217.0705,217.3978,1608.0
2021-10-15 11:15:00,239.17,239.29,239.07,239.1,2160.0,217.4523,217.5614,217.3614,217.3887,2160.0
2021-10-15 11:20:00,239.05,239.22,238.97,238.98,1378.0,217.3432,217.4978,217.2705,217.2796,1378.0
2021-10-15 11:25:00,239.04,239.13,238.93,239.12,2610.0,217.3341,217.416,217.2341,217.4069,2610.0
2021-10-15 11:30:00,239.06,239.21,239.02,239.18,1551.0,217.3523,217.4887,217.316,217.4614,1551.0
2021-10-15 11:35:00,239.18,239.27,239.11,239.15,2011.0,217.4614,217.5433,217.3978,217.4341,2011.0
2021-10-15 11:40:00,239.12,239.15,238.74,238.74,700.0,217.4069,217.4341,217.0614,217.0614,700.0
2021-10-15 11:45:00,238.86,239.1,238.86,238.99,1197.0,217.1705,217.3887,217.1705,217.2887,1197.0
2021-10-15 11:50:00,239.04,239.04,238.72,238.98,7632.0,217.3341,217.3341,217.0432,217.2796,7632.0
2021-10-15 11:55:00,239.05,239.13,238.88,239.13,4401.0,217.3432,217.416,217.1887,217.416,4401.0
2021-10-15 12:00:00,239.09,239.13,238.65,239.01,7124.0,217.3796,217.416,216.9795,217.3069,7124.0
2021-10-15 12:05:00,238.81,238.94,238.67,238.89,8235.0,217.125,217.2432,216.9977,217.1978,8235.0
2021-10-15 12:10:00,238.91,238.97,238.8,238.97,1280.0,217.2159,217.2705,217.1159,217.2705,1280.0
2021-10-15 12:15:00,239.04,239.13,238.99,239.01,2300.0,217.3341,217.416,217.2887,217.3069,2300.0
2021-10-15 12:20:00,238.96,238.99,238.65,238.66,1902.0,217.2614,217.2887,216.9795,216.9886,1902.0
2021-10-15 12:25:00,238.68,238.7,238.57,238.7,900.0,217.0068,217.025,216.9068,217.025,900.0
2021-10-15 12:30:00,238.76,239.1,238.75,238.77,2139.0,217.0796,217.3887,217.0705,217.0887,2139.0
2021-10-15 12:35:00,238.84,238.99,238.72,238.76,2989.0,217.1523,217.2887,217.0432,217.0796,2989.0
2021-10-15 12:40:00,238.69,238.91,238.68,238.82,3483.0,217.0159,217.2159,217.0068,217.1341,3483.0
2021-10-15 12:45:00,238.82,239.0,238.65,238.77,13409.0,217.1341,217.2978,216.9795,217.0887,13409.0
2021-10-15 12:50:00,238.82,238.95,238.77,238.78,5043.0,217.1341,217.2523,217.0887,217.0977,5043.0
2021-10-15 12:55:00,238.87,238.91,238.62,238.62,1264.0,217.1796,217.2159,216.9523,216.9523,1264.0
2021-10-15 13:00:00,238.64,238.69,238.57,238.64,2932.0,216.9705,217.0159,216.9068,216.9705,2932.0
2021-10-15 13:05:00,238.64,238.72,238.44,238.63,7020.0,216.9705,217.0432,216.7886,216.9614,7020.0
2021-10-15 13:10:00,238.63,238.72,238.46,238.46,1000.0,216.9614,217.0432,216.8068,216.8068,1000.0
2021-10-15 13:15:00,238.49,238.49,238.34,238.34,2801.0,216.8341,216.8341,216.6977,216.6977,2801.0
2021-10-15 13:20:00,238.38,238.55,238.38,238.44,3614.0,216.7341,216.8886,216.7341,216.7886,3614.0
2021-10-15 13:25:00,238.4,238.5,238.36,238.41,2058.0,216.7523,216.8432,216.7159,216.7613,2058.0
2021-10-15 13:30:00,238.32,238.32,238.19,238.2,2835.0,216.6795,216.6795,216.5613,216.5704,2835.0
2021-10-15 13:35:00,238.29,238.4,238.25,238.36,1200.0,216.6522,216.7523,216.6159,216.7159,1200.0
2021-10-15 13:40:00,238.31,238.35,238.03,238.35,2927.0,216.6704,216.7068,216.4158,216.7068,2927.0
2021-10-15 13:45:00,238.25,238.58,238.25,238.48,2866.0,216.6159,216.9159,216.6159,216.825,2866.0
2021-10-15 13:50:00,238.52,238.55,238.42,238.5,3290.0,216.8614,216.8886,216.7704,216.8432,3290.0
2021-10-15 13:55:00,238.48,238.76,238.36,238.72,2352.0,216.825,217.0796,216.7159,217.0432,2352.0
2021-10-15 14:00:00,238.74,239.15,238.74,239.15,9735.0,217.0614,217.4341,217.0614,217.4341,9735.0
2021-10-15 14:05:00,239.15,239.15,238.91,239.13,4458.0,217.4341,217.4341,217.2159,217.416,4458.0
2021-10-15 14:10:00,239.09,239.39,239.03,239.37,5484.0,217.3796,217.6524,217.325,217.6342,5484.0
2021-10-15 14:15:00,239.36,239.52,239.33,239.45,2510.0,217.6251,217.7705,217.5978,217.7069,2510.0
2021-10-15 14:20:00,239.47,239.64,239.41,239.61,8845.0,217.7251,217.8797,217.6705,217.8524,8845.0
2021-10-15 14:25:00,239.67,239.88,239.54,239.54,7835.0,217.9069,218.0979,217.7887,217.7887,7835.0
2021-10-15 14:30:00,239.56,239.65,239.45,239.56,5666.0,217.8069,217.8887,217.7069,217.8069,5666.0
2021-10-15 14:35:00,239.51,239.51,239.32,239.32,2824.0,217.7615,217.7615,217.5887,217.5887,2824.0
2021-10-15 14:40:00,239.35,239.4,239.12,239.22,1956.0,217.616,217.6614,217.4069,217.4978,1956.0
2021-10-15 14:45:00,239.16,239.17,239.01,239.07,1632.0,217.4432,217.4523,217.3069,217.3614,1632.0
2021-10-15 14:50:00,239.08,239.08,238.89,238.92,2826.0,217.3705,217.3705,217.1978,217.225,2826.0
2021-10-15 14:55:00,238.98,239.17,238.94,239.07,3706.0,217.2796,217.4523,217.2432,217.3614,3706.0
2021-10-15 15:00:00,239.12,239.17,238.73,238.74,1963.0,217.4069,217.4523,217.0523,217.0614,1963.0
2021-10-15 15:05:00,238.76,238.9,238.68,238.7,3077.0,217.0796,217.2068,217.0068,217.025,3077.0
2021-10-15 15:10:00,238.69,238.85,238.68,238.85,2819.0,217.0159,217.1614,217.0068,217.1614,2819.0
2021-10-15 15:15:00,238.84,238.97,238.44,238.44,4196.0,217.1523,217.2705,216.7886,216.7886,4196.0
2021-10-15 15:20:00,238.52,238.84,238.33,238.84,9753.0,216.8614,217.1523,216.6886,217.1523,9753.0
2021-10-15 15:25:00,238.81,238.97,238.8,238.84,5593.0,217.125,217.2705,217.1159,217.1523,5593.0
2021-10-15 15:30:00,238.79,238.8,238.46,238.69,7327.0,217.1068,217.1159,216.8068,217.0159,7327.0
2021-10-15 15:35:00,238.75,238.86,238.53,238.71,6447.0,217.0705,217.1705,216.8704,217.0341,6447.0
2021-10-15 15:40:00,238.71,238.79,238.5,238.5,8360.0,217.0341,217.1068,216.8432,216.8432,8360.0
2021-10-15 15:45:00,238.48,238.77,238.33,238.33,11913.0,216.825,217.0887,216.6886,216.6886,11913.0
2021-10-15 15:50:00,238.35,238.51,238.19,238.23,18246.0,216.7068,216.8523,216.5613,216.5977,18246.0
2021-10-15 15:55:00,238.13,238.35,238.04,238.35,40019.0,216.5068,216.7068,216.4249,216.7068,40019.0
2021-10-18 09:30:00,235.89,236.45,235.81,236.17,17410.0,214.4702,214.9793,214.3974,214.7247,17410.0
2021-10-18 09:35:00,236.22,236.33,235.53,235.63,1951.0,214.7702,214.8702,214.1429,214.2338,1951.0
2021-10-18 09:40:00,236.23,236.7,236.01,236.41,1400.0,214.7793,215.2066,214.5793,214.943,1400.0
2021-10-18 09:45:00,236.54,236.81,236.39,236.54,1800.0,215.0611,215.3066,214.9248,215.0611,1800.0
2021-10-18 09:50:00,236.83,237.11,236.52,236.6,11500.0,215.3248,215.5794,215.043,215.1157,11500.0
2021-10-18 09:55:00,236.54,236.67,236.17,236.48,2441.0,215.0611,215.1793,214.7247,215.0066,2441.0
2021-10-18 10:00:00,236.39,237.02,236.26,236.75,2982.0,214.9248,215.4976,214.8066,215.2521,2982.0
2021-10-18 10:05:00,236.88,237.05,236.64,237.04,1200.0,215.3703,215.5248,215.1521,215.5157,1200.0
2021-10-18 10:10:00,236.89,236.97,236.52,236.56,2101.0,215.3794,215.4521,215.043,215.0793,2101.0
2021-10-18 10:15:00,236.12,236.35,236.07,236.35,1070.0,214.6793,214.8884,214.6338,214.8884,1070.0
2021-10-18 10:20:00,236.27,236.53,236.26,236.53,200.0,214.8157,215.0521,214.8066,215.0521,200.0
2021-10-18 10:25:00,236.97,237.43,236.88,237.28,1161.0,215.4521,215.8703,215.3703,215.734,1161.0
2021-10-18 10:30:00,237.2,237.49,236.92,237.49,2426.0,215.6612,215.9249,215.4066,215.9249,2426.0
2021-10-18 10:35:00,237.23,237.81,237.09,237.62,5308.0,215.6885,216.2158,215.5612,216.0431,5308.0
2021-10-18 10:40:00,237.59,237.6,237.32,237.4,3773.0,216.0158,216.0249,215.7703,215.8431,3773.0
2021-10-18 10:45:00,237.3,237.44,237.19,237.28,3460.0,215.7521,215.8794,215.6521,215.734,3460.0
2021-10-18 10:50:00,237.16,237.23,237.0,237.02,1200.0,215.6248,215.6885,215.4794,215.4976,1200.0
2021-10-18 10:55:00,236.7,236.99,236.35,236.99,16835.0,215.2066,215.4703,214.8884,215.4703,16835.0
2021-10-18 11:00:00,236.98,236.98,236.46,236.56,7973.0,215.4612,215.4612,214.9884,215.0793,7973.0
2021-10-18 11:05:00,236.64,237.08,236.64,237.0,4674.0,215.1521,215.5521,215.1521,215.4794,4674.0
2021-10-18 11:10:00,236.83,237.13,236.74,237.13,3464.0,215.3248,215.5976,215.243,215.5976,3464.0
2021-10-18 11:15:00,237.2,237.47,237.12,237.28,4283.0,215.6612,215.9067,215.5885,215.734,4283.0
2021-10-18 11:20:00,237.36,237.69,237.24,237.69,4027.0,215.8067,216.1067,215.6976,216.1067,4027.0
2021-10-18 11:25:00,237.6,237.6,237.24,237.24,1908.0,216.0249,216.0249,215.6976,215.6976,1908.0
2021-10-18 11:30:00,237.35,237.47,237.28,237.35,3640.0,215.7976,215.9067,215.734,215.7976,3640.0
2021-10-18 11:35:00,237.39,237.39,237.18,237.18,200.0,215.834,215.834,215.643,215.643,200.0
2021-10-18 11:40:00,236.99,237.05,236.87,237.0,3239.0,215.4703,215.5248,215.3612,215.4794,3239.0
2021-10-18 11:45:00,237.04,237.04,236.83,236.83,1300.0,215.5157,215.5157,215.3248,215.3248,1300.0
2021-10-18 11:50:00,236.9,237.35,236.9,237.35,2860.0,215.3885,215.7976,215.3885,215.7976,2860.0
2021-10-18 11:55:00,237.18,237.34,237.16,237.19,1295.0,215.643,215.7885,215.6248,215.6521,1295.0
2021-10-18 12:00:00,237.24,237.44,237.24,237.38,3368.0,215.6976,215.8794,215.6976,215.8249,3368.0
2021-10-18 12:05:00,237.4,237.44,237.21,237.22,2176.0,215.8431,215.8794,215.6703,215.6794,2176.0
2021-10-18 12:10:00,237.17,237.51,237.17,237.29,2727.0,215.6339,215.9431,215.6339,215.743,2727.0
2021-10-18 12:15:00,237.36,237.42,237.2,237.3,3004.0,215.8067,215.8612,215.6612,215.7521,3004.0
2021-10-18 12:20:00,237.31,237.31,237.12,237.12,1314.0,215.7612,215.7612,215.5885,215.5885,1314.0
2021-10-18 12:25:00,237.07,237.2,236.91,237.08,3658.0,215.543,215.6612,215.3975,215.5521,3658.0
2021-10-18 12:30:00,237.01,237.36,237.01,237.24,6636.0,215.4885,215.8067,215.4885,215.6976,6636.0
2021-10-18 12:35:00,237.15,237.31,237.14,237.14,1509.0,215.6158,215.7612,215.6067,215.6067,1509.0
2021-10-18 12:40:00,237.16,237.32,237.16,237.22,1315.0,215.6248,215.7703,215.6248,215.6794,1315.0
2021-10-18 12:45:00,237.2,237.43,237.15,237.19,3475.0,215.6612,215.8703,215.6158,215.6521,3475.0
2021-10-18 12:50:00,237.17,237.24,237.07,237.07,1827.0,215.6339,215.6976,215.543,215.543,1827.0
2021-10-18 12:55:00,237.11,237.2,236.98,236.98,1400.0,215.5794,215.6612,215.4612,215.4612,1400.0
2021-10-18 13:00:00,237.06,237.37,237.05,237.37,1926.0,215.5339,215.8158,215.5248,215.8158,1926.0
2021-10-18 13:05:00,237.28,237.37,237.17,237.17,1500.0,215.734,215.8158,215.6339,215.6339,1500.0
2021-10-18 13:10:00,237.14,237.14,236.95,236.95,2182.0,215.6067,215.6067,215.4339,215.4339,2182.0
2021-10-18 13:15:00,236.9,237.0,236.86,237.0,2306.0,215.3885,215.4794,215.3521,215.4794,2306.0
2021-10-18 13:20:00,237.03,237.05,236.85,236.86,1700.0,215.5067,215.5248,215.343,215.3521,1700.0
2021-10-18 13:25:00,236.86,236.97,236.86,236.97,3477.0,215.3521,215.4521,215.3521,215.4521,3477.0
2021-10-18 13:30:00,236.87,236.93,236.68,236.68,2523.0,215.3612,215.4157,215.1884,215.1884,2523.0
2021-10-18 13:35:00,236.61,236.86,236.6,236.78,2573.0,215.1248,215.3521,215.1157,215.2794,2573.0
2021-10-18 13:40:00,236.76,237.04,236.75,237.03,1527.0,215.2612,215.5157,215.2521,215.5067,1527.0
2021-10-18 13:45:00,237.07,237.26,237.05,237.24,1203.0,215.543,215.7158,215.5248,215.6976,1203.0
2021-10-18 13:50:00,237.24,237.26,237.03,237.03,4921.0,215.6976,215.7158,215.5067,215.5067,4921.0
2021-10-18 13:55:00,236.9,237.17,236.9,237.06,1790.0,215.3885,215.6339,215.3885,215.5339,1790.0
2021-10-18 14:00:00,236.98,237.12,236.9,237.08,2289.0,215.4612,215.5885,215.3885,215.5521,2289.0
2021-10-18 14:05:00,237.17,237.18,237.08,237.18,1654.0,215.6339,215.643,215.5521,215.643,1654.0
2021-10-18 14:10:00,237.19,237.27,237.04,237.04,1411.0,215.6521,215.7249,215.5157,215.5157,1411.0
2021-10-18 14:15:00,237.01,237.1,236.93,236.93,5740.0,215.4885,215.5703,215.4157,215.4157,5740.0
2021-10-18 14:20:00,236.87,236.93,236.82,236.86,2487.0,215.3612,215.4157,215.3157,215.3521,2487.0
2021-10-18 14:25:00,236.91,237.03,236.82,237.03,1430.0,215.3975,215.5067,215.3157,215.5067,1430.0
2021-10-18 14:30:00,236.9,236.96,236.86,236.87,1448.0,215.3885,215.443,215.3521,215.3612,1448.0
2021-10-18 14:35:00,236.92,236.96,236.73,236.89,2304.0,215.4066,215.443,215.2339,215.3794,2304.0
2021-10-18 14:40:00,236.87,237.04,236.82,236.83,2308.0,215.3612,215.5157,215.3157,215.3248,2308.0
2021-10-18 14:45:00,236.91,237.05,236.83,236.85,3200.0,215.3975,215.5248,215.3248,215.343,3200.0
2021-10-18 14:50:00,236.91,236.95,236.85,236.92,2058.0,215.3975,215.4339,215.343,215.4066,2058.0
2021-10-18 14:55:00,236.88,237.01,236.84,236.92,1500.0,215.3703,215.4885,215.3339,215.4066,1500.0
2021-10-18 15:00:00,236.89,236.93,236.57,236.87,4075.0,215.3794,215.4157,215.0884,215.3612,4075.0
2021-10-18 15:05:00,236.87,236.87,236.79,236.86,2192.0,215.3612,215.3612,215.2884,215.3521,2192.0
2021-10-18 15:10:00,236.93,237.26,236.93,237.02,3611.0,215.4157,215.7158,215.4157,215.4976,3611.0
2021-10-18 15:15:00,237.0,237.05,236.89,237.05,1822.0,215.4794,215.5248,215.3794,215.5248,1822.0
2021-10-18 15:20:00,237.02,237.3,237.02,237.13,3619.0,215.4976,215.7521,215.4976,215.5976,3619.0
2021-10-18 15:25:00,237.0,237.09,236.94,237.01,2262.0,215.4794,215.5612,215.4248,215.4885,2262.0
2021-10-18 15:30:00,236.98,237.01,236.8,236.85,5865.0,215.4612,215.4885,215.2975,215.343,5865.0
2021-10-18 15:35:00,236.77,236.88,236.68,236.84,5136.0,215.2703,215.3703,215.1884,215.3339,5136.0
2021-10-18 15:40:00,236.92,236.93,236.74,236.82,5810.0,215.4066,215.4157,215.243,215.3157,5810.0
2021-10-18 15:45:00,236.89,237.29,236.77,236.9,11543.0,215.3794,215.743,215.2703,215.3885,11543.0
2021-10-18 15:50:00,237.06,237.26,236.96,237.2,15439.0,215.5339,215.7158,215.443,215.6612,15439.0
2021-10-18 15:55:00,237.25,237.33,236.75,237.04,44169.0,215.7067,215.7794,215.2521,215.5157,44169.0
2021-10-19 09:30:00,239.09,239.49,238.47,239.07,18574.0,217.3796,217.7433,216.8159,217.3614,18574.0
2021-10-19 09:35:00,238.76,239.49,238.04,238.04,3006.0,217.0796,217.7433,216.4249,216.4249,3006.0
2021-10-19 09:40:00,238.56,238.93,238.42,238.42,1713.0,216.8977,217.2341,216.7704,216.7704,1713.0
2021-10-19 09:45:00,238.44,238.44,237.44,237.57,30397.0,216.7886,216.7886,215.8794,215.9976,30397.0
2021-10-19 09:50:00,237.72,238.61,237.56,238.27,39746.0,216.134,216.9432,215.9885,216.6341,39746.0
2021-10-19 09:55:00,238.57,239.14,238.34,238.72,5887.0,216.9068,217.4251,216.6977,217.0432,5887.0
2021-10-19 10:00:00,238.31,238.86,238.22,238.81,4687.0,216.6704,217.1705,216.5886,217.125,4687.0
2021-10-19 10:05:00,238.85,239.13,238.17,239.13,15379.0,217.1614,217.416,216.5431,217.416,15379.0
2021-10-19 10:10:00,239.15,239.4,238.81,239.33,3651.0,217.4341,217.6614,217.125,217.5978,3651.0
2021-10-19 10:15:00,239.49,239.95,239.43,239.95,2325.0,217.7433,218.1615,217.6887,218.1615,2325.0
2021-10-19 10:20:00,239.79,239.79,239.23,239.23,1426.0,218.016,218.016,217.5069,217.5069,1426.0
2021-10-19 10:25:00,239.37,239.37,239.15,239.16,937.0,217.6342,217.6342,217.4341,217.4432,937.0
2021-10-19 10:30:00,239.39,239.39,239.24,239.37,1400.0,217.6524,217.6524,217.516,217.6342,1400.0
2021-10-19 10:35:00,239.47,239.49,238.93,239.04,2300.0,217.7251,217.7433,217.2341,217.3341,2300.0
2021-10-19 10:40:00,239.04,239.4,239.04,239.4,1515.0,217.3341,217.6614,217.3341,217.6614,1515.0
2021-10-19 10:45:00,239.31,239.35,239.2,239.2,300.0,217.5796,217.616,217.4796,217.4796,300.0
2021-10-19 10:50:00,239.39,239.47,239.34,239.47,500.0,217.6524,217.7251,217.6069,217.7251,500.0
2021-10-19 10:55:00,239.64,240.0,239.56,239.75,3155.0,217.8797,218.207,217.8069,217.9797,3155.0
2021-10-19 11:00:00,239.56,239.64,239.26,239.26,2123.0,217.8069,217.8797,217.5342,217.5342,2123.0
2021-10-19 11:05:00,239.2,239.31,239.2,239.31,208.0,217.4796,217.5796,217.4796,217.5796,208.0
2021-10-19 11:10:00,239.66,239.69,239.66,239.69,200.0,217.8978,217.9251,217.8978,217.9251,200.0
2021-10-19 11:15:00,239.69,239.98,239.69,239.76,905.0,217.9251,218.1888,217.9251,217.9888,905.0
2021-10-19 11:20:00,239.73,239.73,239.73,239.73,100.0,217.9615,217.9615,217.9615,217.9615,100.0
2021-10-19 11:25:00,239.63,239.75,239.63,239.75,523.0,217.8706,217.9797,217.8706,217.9797,523.0
2021-10-19 11:30:00,239.57,239.62,239.48,239.48,1114.0,217.816,217.8615,217.7342,217.7342,1114.0
2021-10-19 11:35:00,239.48,239.69,239.44,239.49,4200.0,217.7342,217.9251,217.6978,217.7433,4200.0
2021-10-19 11:40:00,239.61,239.66,239.53,239.53,710.0,217.8524,217.8978,217.7796,217.7796,710.0
2021-10-19 11:45:00,239.61,239.74,239.57,239.74,960.0,217.8524,217.9706,217.816,217.9706,960.0
2021-10-19 11:50:00,239.62,239.63,239.54,239.55,1572.0,217.8615,217.8706,217.7887,217.7978,1572.0
2021-10-19 11:55:00,239.65,239.83,239.58,239.77,1900.0,217.8887,218.0524,217.8251,217.9978,1900.0
2021-10-19 12:00:00,239.77,239.86,239.67,239.76,2189.0,217.9978,218.0797,217.9069,217.9888,2189.0
2021-10-19 12:05:00,239.91,239.92,239.67,239.92,3300.0,218.1251,218.1342,217.9069,218.1342,3300.0
2021-10-19 12:10:00,239.93,240.06,239.93,239.97,2844.0,218.1433,218.2615,218.1433,218.1797,2844.0
2021-10-19 12:15:00,239.88,239.94,239.88,239.94,300.0,218.0979,218.1524,218.0979,218.1524,300.0
2021-10-19 12:20:00,239.79,239.79,239.66,239.72,1335.0,218.016,218.016,217.8978,217.9524,1335.0
2021-10-19 12:25:00,239.66,239.82,239.62,239.79,5745.0,217.8978,218.0433,217.8615,218.016,5745.0
2021-10-19 12:30:00,239.76,239.8,239.69,239.74,800.0,217.9888,218.0251,217.9251,217.9706,800.0
2021-10-19 12:35:00,239.88,240.19,239.85,240.17,1550.0,218.0979,218.3797,218.0706,218.3615,1550.0
2021-10-19 12:40:00,240.06,240.3,240.02,240.22,1100.0,218.2615,218.4797,218.2251,218.407,1100.0
2021-10-19 12:45:00,240.28,240.29,240.04,240.15,2200.0,218.4615,218.4706,218.2433,218.3433,2200.0
2021-10-19 12:50:00,239.99,240.13,239.88,240.13,3941.0,218.1979,218.3252,218.0979,218.3252,3941.0
2021-10-19 12:55:00,240.17,240.29,240.17,240.27,1824.0,218.3615,218.4706,218.3615,218.4524,1824.0
2021-10-19 13:00:00,240.3,240.33,240.05,240.06,2000.0,218.4797,218.507,218.2524,218.2615,2000.0
2021-10-19 13:05:00,240.04,240.1,239.91,240.1,2720.0,218.2433,218.2979,218.1251,218.2979,2720.0
2021-10-19 13:10:00,240.01,240.15,240.0,240.13,700.0,218.2161,218.3433,218.207,218.3252,700.0
2021-10-19 13:15:00,240.18,240.21,240.02,240.02,1100.0,218.3706,218.3979,218.2251,218.2251,1100.0
2021-10-19 13:20:00,240.01,240.14,239.93,240.0,2924.0,218.2161,218.3343,218.1433,218.207,2924.0
2021-10-19 13:25:00,239.92,240.06,239.92,240.02,1394.0,218.1342,218.2615,218.1342,218.2251,1394.0
2021-10-19 13:30:00,240.02,240.3,240.02,240.2,743.0,218.2251,218.4797,218.2251,218.3888,743.0
2021-10-19 13:35:00,240.32,240.36,240.09,240.32,3406.0,218.4979,218.5343,218.2888,218.4979,3406.0
2021-10-19 13:40:00,240.43,240.46,240.27,240.41,2486.0,218.5979,218.6252,218.4524,218.5797,2486.0
2021-10-19 13:45:00,240.35,240.41,240.16,240.16,1600.0,218.5252,218.5797,218.3524,218.3524,1600.0
2021-10-19 13:50:00,240.05,240.32,240.05,240.32,2102.0,218.2524,218.4979,218.2524,218.4979,2102.0
2021-10-19 13:55:00,240.42,240.43,240.32,240.32,1209.0,218.5888,218.5979,218.4979,218.4979,1209.0
2021-10-19 14:00:00,240.44,240.6,240.42,240.52,1778.0,218.607,218.7525,218.5888,218.6797,1778.0
2021-10-19 14:05:00,240.53,240.65,240.29,240.29,4492.0,218.6888,218.7979,218.4706,218.4706,4492.0
2021-10-19 14:10:00,240.21,240.24,240.16,240.24,1601.0,218.3979,218.4252,218.3524,218.4252,1601.0
2021-10-19 14:15:00,240.16,240.16,240.01,240.06,1126.0,218.3524,218.3524,218.2161,218.2615,1126.0
2021-10-19 14:20:00,240.02,240.06,239.93,239.93,1804.0,218.2251,218.2615,218.1433,218.1433,1804.0
2021-10-19 14:25:00,239.93,240.05,239.87,239.97,2943.0,218.1433,218.2524,218.0888,218.1797,2943.0
2021-10-19 14:30:00,240.09,240.09,239.62,239.62,11404.0,218.2888,218.2888,217.8615,217.8615,11404.0
2021-10-19 14:35:00,239.75,239.78,239.71,239.77,400.0,217.9797,218.0069,217.9433,217.9978,400.0
2021-10-19 14:40:00,239.63,239.68,239.4,239.68,1700.0,217.8706,217.916,217.6614,217.916,1700.0
2021-10-19 14:45:00,239.74,239.74,239.51,239.67,2746.0,217.9706,217.9706,217.7615,217.9069,2746.0
2021-10-19 14:50:00,239.69,239.92,239.69,239.92,1080.0,217.9251,218.1342,217.9251,218.1342,1080.0
2021-10-19 14:55:00,239.85,240.02,239.76,239.83,1500.0,218.0706,218.2251,217.9888,218.0524,1500.0
2021-10-19 15:00:00,239.9,240.0,239.72,239.85,1524.0,218.116,218.207,217.9524,218.0706,1524.0
2021-10-19 15:05:00,239.9,240.04,239.9,239.97,1706.0,218.116,218.2433,218.116,218.1797,1706.0
2021-10-19 15:10:00,240.04,240.09,240.01,240.01,1115.0,218.2433,218.2888,218.2161,218.2161,1115.0
2021-10-19 15:15:00,240.1,240.25,239.93,240.1,2902.0,218.2979,218.4343,218.1433,218.2979,2902.0
2021-10-19 15:20:00,240.19,240.19,240.01,240.01,1000.0,218.3797,218.3797,218.2161,218.2161,1000.0
2021-10-19 15:25:00,239.95,240.29,239.95,240.21,2169.0,218.1615,218.4706,218.1615,218.3979,2169.0
2021-10-19 15:30:00,240.21,240.21,239.65,239.74,7312.0,218.3979,218.3979,217.8887,217.9706,7312.0
2021-10-19 15:35:00,239.84,240.1,239.84,240.05,2324.0,218.0615,218.2979,218.0615,218.2524,2324.0
2021-10-19 15:40:00,240.05,240.05,239.91,239.91,3171.0,218.2524,218.2524,218.1251,218.1251,3171.0
2021-10-19 15:45:00,239.9,240.14,239.9,240.13,4686.0,218.116,218.3343,218.116,218.3252,4686.0
2021-10-19 15:50:00,240.1,240.23,240.05,240.23,13216.0,218.2979,218.4161,218.2524,218.4161,13216.0
2021-10-19 15:55:00,240.23,240.29,239.95,240.24,59167.0,218.4161,218.4706,218.1615,218.4252,59167.0
2021-10-20 09:30:00,240.12,240.12,239.22,239.5,10739.0,218.3161,218.3161,217.4978,217.7524,10739.0
2021-10-20 09:35:00,239.5,239.96,239.23,239.71,6593.0,217.7524,218.1706,217.5069,217.9433,6593.0
2021-10-20 09:40:00,240.43,240.56,239.52,239.92,2210.0,218.5979,218.7161,217.7705,218.1342,2210.0
2021-10-20 09:45:00,240.08,240.22,239.78,240.15,1702.0,218.2797,218.407,218.0069,218.3433,1702.0
2021-10-20 09:50:00,240.45,240.76,240.39,240.59,3885.0,218.6161,218.898,218.5615,218.7434,3885.0
2021-10-20 09:55:00,240.46,240.84,240.11,240.72,5394.0,218.6252,218.9707,218.307,218.8616,5394.0
2021-10-20 10:00:00,240.88,241.1,240.64,241.04,4001.0,219.0071,219.2071,218.7888,219.1525,4001.0
2021-10-20 10:05:00,241.11,241.6,241.1,241.37,3214.0,219.2162,219.6617,219.2071,219.4526,3214.0
2021-10-20 10:10:00,241.36,241.52,241.33,241.33,700.0,219.4435,219.5889,219.4162,219.4162,700.0
2021-10-20 10:15:00,241.36,241.36,241.0,241.18,1447.0,219.4435,219.4435,219.1162,219.2798,1447.0
2021-10-20 10:20:00,241.17,241.45,241.12,241.24,3827.0,219.2707,219.5253,219.2253,219.3344,3827.0
2021-10-20 10:25:00,241.09,241.8,241.06,241.67,7101.0,219.198,219.8435,219.1707,219.7253,7101.0
2021-10-20 10:30:00,241.75,241.8,241.59,241.74,5333.0,219.7981,219.8435,219.6526,219.789,5333.0
2021-10-20 10:35:00,241.74,242.06,241.74,241.97,17566.0,219.789,220.0799,219.789,219.9981,17566.0
2021-10-20 10:40:00,241.95,241.96,241.82,241.95,5831.0,219.9799,219.989,219.8617,219.9799,5831.0
2021-10-20 10:45:00,241.72,241.73,241.34,241.34,2221.0,219.7708,219.7799,219.4253,219.4253,2221.0
2021-10-20 10:50:00,241.58,241.69,241.41,241.41,1923.0,219.6435,219.7435,219.4889,219.4889,1923.0
2021-10-20 10:55:00,241.52,241.54,241.28,241.43,2204.0,219.5889,219.6071,219.3707,219.5071,2204.0
2021-10-20 11:00:00,241.3,241.73,241.3,241.54,1135.0,219.3889,219.7799,219.3889,219.6071,1135.0
2021-10-20 11:05:00,241.52,241.8,241.42,241.72,1936.0,219.5889,219.8435,219.498,219.7708,1936.0
2021-10-20 11:10:00,241.79,241.83,241.62,241.83,1624.0,219.8344,219.8708,219.6799,219.8708,1624.0
2021-10-20 11:15:00,241.99,241.99,241.76,241.94,1622.0,220.0163,220.0163,219.8071,219.9708,1622.0
2021-10-20 11:20:00,241.95,242.25,241.87,242.22,5138.0,219.9799,220.2527,219.9072,220.2254,5138.0
2021-10-20 11:25:00,242.27,242.4,242.2,242.32,1791.0,220.2708,220.389,220.2072,220.3163,1791.0
2021-10-20 11:30:00,242.24,242.36,242.22,242.36,1440.0,220.2436,220.3527,220.2254,220.3527,1440.0
2021-10-20 11:35:00,242.24,242.47,242.19,242.19,1106.0,220.2436,220.4527,220.1981,220.1981,1106.0
2021-10-20 11:40:00,242.19,242.29,241.98,242.09,2245.0,220.1981,220.289,220.0072,220.1072,2245.0
2021-10-20 11:45:00,242.12,242.17,242.03,242.15,2102.0,220.1345,220.1799,220.0526,220.1617,2102.0
2021-10-20 11:50:00,242.09,242.21,242.09,242.19,700.0,220.1072,220.2163,220.1072,220.1981,700.0
2021-10-20 11:55:00,242.19,242.19,242.04,242.15,1173.0,220.1981,220.1981,220.0617,220.1617,1173.0
2021-10-20 12:00:00,242.08,242.2,242.08,242.16,709.0,220.0981,220.2072,220.0981,220.1708,709.0
2021-10-20 12:05:00,242.13,242.13,242.0,242.07,1983.0,220.1436,220.1436,220.0254,220.089,1983.0
2021-10-20 12:10:00,242.11,242.26,242.06,242.22,850.0,220.1254,220.2617,220.0799,220.2254,850.0
2021-10-20 12:15:00,242.29,242.29,242.09,242.21,1091.0,220.289,220.289,220.1072,220.2163,1091.0
2021-10-20 12:20:00,242.21,242.29,242.15,242.29,1267.0,220.2163,220.289,220.1617,220.289,1267.0
2021-10-20 12:25:00,242.23,242.42,242.16,242.27,3075.0,220.2345,220.4072,220.1708,220.2708,3075.0
2021-10-20 12:30:00,242.26,242.44,242.26,242.36,2494.0,220.2617,220.4254,220.2617,220.3527,2494.0
2021-10-20 12:35:00,242.35,242.37,242.35,242.37,317.0,220.3436,220.3618,220.3436,220.3618,317.0
2021-10-20 12:40:00,242.41,242.46,242.13,242.24,2426.0,220.3981,220.4436,220.1436,220.2436,2426.0
2021-10-20 12:45:00,242.25,242.5,242.15,242.49,2606.0,220.2527,220.48,220.1617,220.4709,2606.0
2021-10-20 12:50:00,242.4,242.46,242.24,242.24,1706.0,220.389,220.4436,220.2436,220.2436,1706.0
2021-10-20 12:55:00,242.28,242.36,242.11,242.11,1412.0,220.2799,220.3527,220.1254,220.1254,1412.0
2021-10-20 13:00:00,242.2,242.2,241.92,241.92,1566.0,220.2072,220.2072,219.9526,219.9526,1566.0
2021-10-20 13:05:00,241.93,242.02,241.84,242.02,2502.0,219.9617,220.0435,219.8799,220.0435,2502.0
2021-10-20 13:10:00,241.93,242.07,241.88,241.89,3400.0,219.9617,220.089,219.9163,219.9253,3400.0
2021-10-20 13:15:00,241.88,241.88,241.6,241.6,1602.0,219.9163,219.9163,219.6617,219.6617,1602.0
2021-10-20 13:20:00,241.46,241.66,241.43,241.66,1619.0,219.5344,219.7162,219.5071,219.7162,1619.0
2021-10-20 13:25:00,241.86,241.99,241.74,241.95,5803.0,219.8981,220.0163,219.789,219.9799,5803.0
2021-10-20 13:30:00,241.93,241.93,241.64,241.64,1105.0,219.9617,219.9617,219.698,219.698,1105.0
2021-10-20 13:35:00,241.7,241.71,241.52,241.52,2752.0,219.7526,219.7617,219.5889,219.5889,2752.0
2021-10-20 13:40:00,241.43,241.59,241.33,241.53,5273.0,219.5071,219.6526,219.4162,219.598,5273.0
2021-10-20 13:45:00,241.53,241.53,241.48,241.49,806.0,219.598,219.598,219.5526,219.5617,806.0
2021-10-20 13:50:00,241.44,241.59,241.38,241.47,3932.0,219.5162,219.6526,219.4617,219.5435,3932.0
2021-10-20 13:55:00,241.42,241.54,241.42,241.46,2511.0,219.498,219.6071,219.498,219.5344,2511.0
2021-10-20 14:00:00,241.62,241.66,241.51,241.66,6811.0,219.6799,219.7162,219.5798,219.7162,6811.0
2021-10-20 14:05:00,241.62,241.67,241.54,241.54,2870.0,219.6799,219.7253,219.6071,219.6071,2870.0
2021-10-20 14:10:00,241.52,241.54,241.45,241.54,3143.0,219.5889,219.6071,219.5253,219.6071,3143.0
2021-10-20 14:15:00,241.52,241.65,241.48,241.48,4350.0,219.5889,219.7071,219.5526,219.5526,4350.0
2021-10-20 14:20:00,241.34,241.69,241.34,241.69,5160.0,219.4253,219.7435,219.4253,219.7435,5160.0
2021-10-20 14:25:00,241.7,241.75,241.7,241.7,1672.0,219.7526,219.7981,219.7526,219.7526,1672.0
2021-10-20 14:30:00,241.78,242.2,241.78,242.18,5045.0,219.8253,220.2072,219.8253,220.189,5045.0
2021-10-20 14:35:00,242.14,242.2,242.07,242.09,2729.0,220.1526,220.2072,220.089,220.1072,2729.0
2021-10-20 14:40:00,242.15,242.21,241.86,241.86,3011.0,220.1617,220.2163,219.8981,219.8981,3011.0
2021-10-20 14:45:00,241.93,241.99,241.84,241.99,2562.0,219.9617,220.0163,219.8799,220.0163,2562.0
2021-10-20 14:50:00,241.97,242.07,241.96,241.99,2148.0,219.9981,220.089,219.989,220.0163,2148.0
2021-10-20 14:55:00,242.0,242.29,242.0,242.25,2203.0,220.0254,220.289,220.0254,220.2527,2203.0
2021-10-20 15:00:00,242.28,242.3,242.2,242.29,1357.0,220.2799,220.2981,220.2072,220.289,1357.0
2021-10-20 15:05:00,242.28,242.41,242.28,242.34,2002.0,220.2799,220.3981,220.2799,220.3345,2002.0
2021-10-20 15:10:00,242.31,242.36,242.24,242.36,3942.0,220.3072,220.3527,220.2436,220.3527,3942.0
2021-10-20 15:15:00,242.29,242.29,242.15,242.16,2321.0,220.289,220.289,220.1617,220.1708,2321.0
2021-10-20 15:20:00,242.16,242.47,242.14,242.46,14212.0,220.1708,220.4527,220.1526,220.4436,14212.0
2021-10-20 15:25:00,242.45,242.45,242.04,242.08,7235.0,220.4345,220.4345,220.0617,220.0981,7235.0
2021-10-20 15:30:00,242.05,242.38,241.95,242.36,5730.0,220.0708,220.3708,219.9799,220.3527,5730.0
2021-10-20 15:35:00,242.37,242.54,242.32,242.53,11030.0,220.3618,220.5163,220.3163,220.5072,11030.0
2021-10-20 15:40:00,242.53,242.62,242.23,242.3,25420.0,220.5072,220.5891,220.2345,220.2981,25420.0
2021-10-20 15:45:00,242.27,242.69,242.27,242.56,24617.0,220.2708,220.6527,220.2708,220.5345,24617.0
2021-10-20 15:50:00,242.56,243.02,242.42,243.0,35342.0,220.5345,220.9527,220.4072,220.9346,35342.0
2021-10-20 15:55:00,243.02,243.22,242.7,242.78,100473.0,220.9527,221.1346,220.6618,220.7345,100473.0
2021-10-21 09:30:00,242.0,242.14,241.5,242.13,18797.0,220.0254,220.1526,219.5708,220.1436,18797.0
2021-10-21 09:35:00,241.34,241.35,239.78,240.31,7921.0,219.4253,219.4344,218.0069,218.4888,7921.0
2021-10-21 09:40:00,240.2,240.45,239.93,240.39,1900.0,218.3888,218.6161,218.1433,218.5615,1900.0
2021-10-21 09:45:00,240.38,240.58,239.93,239.94,2089.0,218.5525,218.7343,218.1433,218.1524,2089.0
2021-10-21 09:50:00,239.98,240.32,239.66,240.08,2467.0,218.1888,218.4979,217.8978,218.2797,2467.0
2021-10-21 09:55:00,240.17,240.17,239.64,239.83,1010.0,218.3615,218.3615,217.8797,218.0524,1010.0
2021-10-21 10:00:00,239.62,239.62,239.07,239.44,2443.0,217.8615,217.8615,217.3614,217.6978,2443.0
2021-10-21 10:05:00,239.54,239.56,239.26,239.56,3998.0,217.7887,217.8069,217.5342,217.8069,3998.0
2021-10-21 10:10:00,239.3,239.4,239.02,239.31,3209.0,217.5705,217.6614,217.316,217.5796,3209.0
2021-10-21 10:15:00,239.36,239.4,238.98,239.33,5134.0,217.6251,217.6614,217.2796,217.5978,5134.0
2021-10-21 10:20:00,239.31,239.46,239.18,239.45,3768.0,217.5796,217.716,217.4614,217.7069,3768.0
2021-10-21 10:25:00,239.46,239.71,239.11,239.71,3000.0,217.716,217.9433,217.3978,217.9433,3000.0
2021-10-21 10:30:00,239.87,239.87,239.65,239.66,600.0,218.0888,218.0888,217.8887,217.8978,600.0
2021-10-21 10:35:00,239.83,239.92,239.64,239.64,1572.0,218.0524,218.1342,217.8797,217.8797,1572.0
2021-10-21 10:40:00,239.54,239.67,239.21,239.64,1500.0,217.7887,217.9069,217.4887,217.8797,1500.0
2021-10-21 10:45:00,239.56,240.06,239.5,240.03,3103.0,217.8069,218.2615,217.7524,218.2342,3103.0
2021-10-21 10:50:00,239.88,239.93,239.61,239.61,829.0,218.0979,218.1433,217.8524,217.8524,829.0
2021-10-21 10:55:00,239.78,239.97,239.73,239.89,3540.0,218.0069,218.1797,217.9615,218.107,3540.0
2021-10-21 11:00:00,239.67,239.97,239.67,239.92,1044.0,217.9069,218.1797,217.9069,218.1342,1044.0
2021-10-21 11:05:00,239.69,239.79,239.59,239.59,1282.0,217.9251,218.016,217.8342,217.8342,1282.0
2021-10-21 11:10:00,239.64,239.67,239.43,239.57,3865.0,217.8797,217.9069,217.6887,217.816,3865.0
2021-10-21 11:15:00,239.5,239.74,239.5,239.56,1705.0,217.7524,217.9706,217.7524,217.8069,1705.0
2021-10-21 11:20:00,239.59,239.79,239.58,239.73,1950.0,217.8342,218.016,217.8251,217.9615,1950.0
2021-10-21 11:25:00,239.67,239.69,239.36,239.42,1610.0,217.9069,217.9251,217.6251,217.6796,1610.0
2021-10-21 11:30:00,239.44,239.58,239.33,239.33,2234.0,217.6978,217.8251,217.5978,217.5978,2234.0
2021-10-21 11:35:00,239.43,239.49,239.21,239.49,2099.0,217.6887,217.7433,217.4887,217.7433,2099.0
2021-10-21 11:40:00,239.39,239.55,239.38,239.5,1700.0,217.6524,217.7978,217.6433,217.7524,1700.0
2021-10-21 11:45:00,239.43,239.63,239.43,239.62,1492.0,217.6887,217.8706,217.6887,217.8615,1492.0
2021-10-21 11:50:00,239.65,239.68,239.4,239.42,5953.0,217.8887,217.916,217.6614,217.6796,5953.0
2021-10-21 11:55:00,239.45,239.58,239.41,239.41,5501.0,217.7069,217.8251,217.6705,217.6705,5501.0
2021-10-21 12:00:00,239.45,239.59,239.39,239.54,7454.0,217.7069,217.8342,217.6524,217.7887,7454.0
2021-10-21 12:05:00,239.56,239.69,239.41,239.43,1300.0,217.8069,217.9251,217.6705,217.6887,1300.0
2021-10-21 12:10:00,239.53,239.57,239.42,239.55,1496.0,217.7796,217.816,217.6796,217.7978,1496.0
2021-10-21 12:15:00,239.48,239.48,239.44,239.44,500.0,217.7342,217.7342,217.6978,217.6978,500.0
2021-10-21 12:20:00,239.42,239.65,239.41,239.54,800.0,217.6796,217.8887,217.6705,217.7887,800.0
2021-10-21 12:25:00,239.47,239.63,239.36,239.63,1631.0,217.7251,217.8706,217.6251,217.8706,1631.0
2021-10-21 12:30:00,239.51,239.53,239.41,239.5,1851.0,217.7615,217.7796,217.6705,217.7524,1851.0
2021-10-21 12:35:00,239.51,239.56,239.43,239.52,3646.0,217.7615,217.8069,217.6887,217.7705,3646.0
2021-10-21 12:40:00,239.53,239.64,239.43,239.44,802.0,217.7796,217.8797,217.6887,217.6978,802.0
2021-10-21 12:45:00,239.44,239.44,239.34,239.34,650.0,217.6978,217.6978,217.6069,217.6069,650.0
2021-10-21 12:50:00,239.34,239.47,239.33,239.44,1000.0,217.6069,217.7251,217.5978,217.6978,1000.0
2021-10-21 12:55:00,239.41,239.49,239.23,239.24,1883.0,217.6705,217.7433,217.5069,217.516,1883.0
2021-10-21 13:00:00,239.39,239.57,239.39,239.51,1949.0,217.6524,217.816,217.6524,217.7615,1949.0
2021-10-21 13:05:00,239.6,239.6,239.5,239.51,800.0,217.8433,217.8433,217.7524,217.7615,800.0
2021-10-21 13:10:00,239.55,239.55,239.47,239.5,1200.0,217.7978,217.7978,217.7251,217.7524,1200.0
2021-10-21 13:15:00,239.54,239.58,239.49,239.5,2418.0,217.7887,217.8251,217.7433,217.7524,2418.0
2021-10-21 13:20:00,239.62,239.66,239.6,239.6,398.0,217.8615,217.8978,217.8433,217.8433,398.0
2021-10-21 13:25:00,239.55,239.6,239.5,239.5,2702.0,217.7978,217.8433,217.7524,217.7524,2702.0
2021-10-21 13:30:00,239.56,239.74,239.56,239.73,1725.0,217.8069,217.9706,217.8069,217.9615,1725.0
2021-10-21 13:35:00,239.63,239.64,239.44,239.5,2672.0,217.8706,217.8797,217.6978,217.7524,2672.0
2021-10-21 13:40:00,239.44,239.45,239.33,239.33,700.0,217.6978,217.7069,217.5978,217.5978,700.0
2021-10-21 13:45:00,239.38,239.47,239.33,239.44,2200.0,217.6433,217.7251,217.5978,217.6978,2200.0
2021-10-21 13:50:00,239.39,239.41,239.19,239.19,1121.0,217.6524,217.6705,217.4705,217.4705,1121.0
2021-10-21 13:55:00,239.19,239.25,239.19,239.21,1032.0,217.4705,217.5251,217.4705,217.4887,1032.0
2021-10-21 14:00:00,239.27,239.4,239.25,239.34,2031.0,217.5433,217.6614,217.5251,217.6069,2031.0
2021-10-21 14:05:00,239.44,239.55,239.44,239.44,1612.0,217.6978,217.7978,217.6978,217.6978,1612.0
2021-10-21 14:10:00,239.45,239.45,239.4,239.42,700.0,217.7069,217.7069,217.6614,217.6796,700.0
2021-10-21 14:15:00,239.43,239.58,239.43,239.52,2736.0,217.6887,217.8251,217.6887,217.7705,2736.0
2021-10-21 14:20:00,239.56,239.64,239.45,239.45,1870.0,217.8069,217.8797,217.7069,217.7069,1870.0
2021-10-21 14:25:00,239.57,239.64,239.39,239.51,3629.0,217.816,217.8797,217.6524,217.7615,3629.0
2021-10-21 14:30:00,239.57,239.7,239.57,239.57,1159.0,217.816,217.9342,217.816,217.816,1159.0
2021-10-21 14:35:00,239.49,239.55,239.44,239.45,1378.0,217.7433,217.7978,217.6978,217.7069,1378.0
2021-10-21 14:40:00,239.46,239.47,239.35,239.47,1003.0,217.716,217.7251,217.616,217.7251,1003.0
2021-10-21 14:45:00,239.45,239.51,239.44,239.51,774.0,217.7069,217.7615,217.6978,217.7615,774.0
2021-10-21 14:50:00,239.53,239.55,239.42,239.42,1773.0,217.7796,217.7978,217.6796,217.6796,1773.0
2021-10-21 14:55:00,239.5,239.6,239.4,239.6,2089.0,217.7524,217.8433,217.6614,217.8433,2089.0
2021-10-21 15:00:00,239.63,239.77,239.57,239.77,1983.0,217.8706,217.9978,217.816,217.9978,1983.0
2021-10-21 15:05:00,239.77,239.93,239.68,239.93,2246.0,217.9978,218.1433,217.916,218.1433,2246.0
2021-10-21 15:10:00,239.98,240.12,239.96,240.12,1600.0,218.1888,218.3161,218.1706,218.3161,1600.0
2021-10-21 15:15:00,240.15,240.35,240.15,240.15,9732.0,218.3433,218.5252,218.3433,218.3433,9732.0
2021-10-21 15:20:00,240.2,240.46,240.2,240.32,3479.0,218.3888,218.6252,218.3888,218.4979,3479.0
2021-10-21 15:25:00,240.4,240.53,240.37,240.53,3284.0,218.5706,218.6888,218.5434,218.6888,3284.0
2021-10-21 15:30:00,240.6,240.6,240.36,240.36,5918.0,218.7525,218.7525,218.5343,218.5343,5918.0
2021-10-21 15:35:00,240.53,240.6,240.37,240.45,2986.0,218.6888,218.7525,218.5434,218.6161,2986.0
2021-10-21 15:40:00,240.44,240.65,240.44,240.65,5721.0,218.607,218.7979,218.607,218.7979,5721.0
2021-10-21 15:45:00,240.64,240.81,240.61,240.75,6023.0,218.7888,218.9434,218.7616,218.8889,6023.0
2021-10-21 15:50:00,240.8,240.84,240.5,240.7,22447.0,218.9343,218.9707,218.6616,218.8434,22447.0
2021-10-21 15:55:00,240.65,240.78,240.54,240.71,57536.0,218.7979,218.9161,218.6979,218.8525,57536.0
2021-10-22 09:30:00,241.0,241.54,240.77,241.37,14421.0,219.1162,219.6071,218.907,219.4526,14421.0
2021-10-22 09:35:00,241.1,241.7,241.09,241.7,600.0,219.2071,219.7526,219.198,219.7526,600.0
2021-10-22 09:40:00,241.66,241.66,241.17,241.27,736.0,219.7162,219.7162,219.2707,219.3616,736.0
2021-10-22 09:45:00,241.17,241.17,240.73,240.73,4648.0,219.2707,219.2707,218.8707,218.8707,4648.0
2021-10-22 09:50:00,240.94,241.7,240.94,241.7,500.0,219.0616,219.7526,219.0616,219.7526,500.0
2021-10-22 09:55:00,241.62,241.93,241.46,241.5,1100.0,219.6799,219.9617,219.5344,219.5708,1100.0
2021-10-22 10:00:00,241.35,241.94,241.25,241.9,1659.0,219.4344,219.9708,219.3435,219.9344,1659.0
2021-10-22 10:05:00,241.6,242.35,241.6,242.02,1978.0,219.6617,220.3436,219.6617,220.0435,1978.0
2021-10-22 10:10:00,241.92,242.18,241.78,242.18,1502.0,219.9526,220.189,219.8253,220.189,1502.0
2021-10-22 10:15:00,241.91,242.16,241.68,242.03,3149.0,219.9435,220.1708,219.7344,220.0526,3149.0
2021-10-22 10:20:00,242.03,242.03,241.77,241.81,1052.0,220.0526,220.0526,219.8162,219.8526,1052.0
2021-10-22 10:25:00,241.61,241.86,241.61,241.65,1677.0,219.6708,219.8981,219.6708,219.7071,1677.0
2021-10-22 10:30:00,241.67,241.67,241.29,241.29,1000.0,219.7253,219.7253,219.3798,219.3798,1000.0
2021-10-22 10:35:00,241.51,241.51,240.98,241.2,12162.0,219.5798,219.5798,219.098,219.298,12162.0
2021-10-22 10:40:00,241.25,241.39,241.08,241.38,2756.0,219.3435,219.4707,219.1889,219.4617,2756.0
2021-10-22 10:45:00,241.4,241.5,241.08,241.2,34221.0,219.4798,219.5708,219.1889,219.298,34221.0
2021-10-22 10:50:00,241.19,241.19,240.52,240.52,7858.0,219.2889,219.2889,218.6797,218.6797,7858.0
2021-10-22 10:55:00,240.54,240.72,240.44,240.55,945.0,218.6979,218.8616,218.607,218.707,945.0
2021-10-22 11:00:00,240.47,240.53,240.32,240.4,3804.0,218.6343,218.6888,218.4979,218.5706,3804.0
2021-10-22 11:05:00,240.35,240.73,240.35,240.73,3898.0,218.5252,218.8707,218.5252,218.8707,3898.0
2021-10-22 11:10:00,240.66,240.72,240.4,240.56,1849.0,218.807,218.8616,218.5706,218.7161,1849.0
2021-10-22 11:15:00,240.36,240.62,240.33,240.62,4067.0,218.5343,218.7707,218.507,218.7707,4067.0
2021-10-22 11:20:00,240.49,240.49,240.01,240.01,1301.0,218.6525,218.6525,218.2161,218.2161,1301.0
2021-10-22 11:25:00,239.81,240.07,239.61,239.82,3948.0,218.0342,218.2706,217.8524,218.0433,3948.0
2021-10-22 11:30:00,239.63,239.98,239.63,239.69,2615.0,217.8706,218.1888,217.8706,217.9251,2615.0
2021-10-22 11:35:00,239.44,239.7,239.17,239.5,2439.0,217.6978,217.9342,217.4523,217.7524,2439.0
2021-10-22 11:40:00,239.55,239.73,239.41,239.52,1765.0,217.7978,217.9615,217.6705,217.7705,1765.0
2021-10-22 11:45:00,239.41,239.44,239.17,239.38,2762.0,217.6705,217.6978,217.4523,217.6433,2762.0
2021-10-22 11:50:00,239.43,239.54,239.36,239.53,1601.0,217.6887,217.7887,217.6251,217.7796,1601.0
2021-10-22 11:55:00,239.68,239.87,239.68,239.74,4132.0,217.916,218.0888,217.916,217.9706,4132.0
2021-10-22 12:00:00,239.74,240.11,239.63,240.11,1953.0,217.9706,218.307,217.8706,218.307,1953.0
2021-10-22 12:05:00,240.23,240.38,240.23,240.37,300.0,218.4161,218.5525,218.4161,218.5434,300.0
2021-10-22 12:10:00,240.34,240.34,240.14,240.32,1137.0,218.5161,218.5161,218.3343,218.4979,1137.0
2021-10-22 12:15:00,240.18,240.63,240.18,240.5,2100.0,218.3706,218.7798,218.3706,218.6616,2100.0
2021-10-22 12:20:00,240.56,240.65,240.44,240.59,31103.0,218.7161,218.7979,218.607,218.7434,31103.0
2021-10-22 12:25:00,240.63,240.77,240.57,240.77,3750.0,218.7798,218.907,218.7252,218.907,3750.0
2021-10-22 12:30:00,240.74,240.87,240.72,240.86,2632.0,218.8798,218.998,218.8616,218.9889,2632.0
2021-10-22 12:35:00,240.85,241.05,240.8,241.05,3600.0,218.9798,219.1616,218.9343,219.1616,3600.0
2021-10-22 12:40:00,241.03,241.35,241.02,241.35,754.0,219.1434,219.4344,219.1343,219.4344,754.0
2021-10-22 12:45:00,241.3,241.31,241.09,241.09,1808.0,219.3889,219.398,219.198,219.198,1808.0
2021-10-22 12:50:00,241.17,241.28,241.09,241.28,3032.0,219.2707,219.3707,219.198,219.3707,3032.0
2021-10-22 12:55:00,241.29,241.3,241.21,241.21,1447.0,219.3798,219.3889,219.3071,219.3071,1447.0
2021-10-22 13:00:00,241.21,241.28,241.15,241.17,1989.0,219.3071,219.3707,219.2525,219.2707,1989.0
2021-10-22 13:05:00,241.13,241.46,241.13,241.45,1419.0,219.2344,219.5344,219.2344,219.5253,1419.0
2021-10-22 13:10:00,241.56,241.56,241.35,241.36,700.0,219.6253,219.6253,219.4344,219.4435,700.0
2021-10-22 13:15:00,241.24,241.49,241.22,241.49,1300.0,219.3344,219.5617,219.3162,219.5617,1300.0
2021-10-22 13:20:00,241.47,241.64,241.47,241.64,800.0,219.5435,219.698,219.5435,219.698,800.0
2021-10-22 13:25:00,241.54,241.58,241.43,241.43,2349.0,219.6071,219.6435,219.5071,219.5071,2349.0
2021-10-22 13:30:00,241.51,241.62,241.5,241.59,1634.0,219.5798,219.6799,219.5708,219.6526,1634.0
2021-10-22 13:35:00,241.64,241.82,241.55,241.81,950.0,219.698,219.8617,219.6162,219.8526,950.0
2021-10-22 13:40:00,241.86,241.88,241.75,241.86,2108.0,219.8981,219.9163,219.7981,219.8981,2108.0
2021-10-22 13:45:00,241.86,241.94,241.83,241.88,1900.0,219.8981,219.9708,219.8708,219.9163,1900.0
2021-10-22 13:50:00,241.9,242.0,241.86,241.92,2000.0,219.9344,220.0254,219.8981,219.9526,2000.0
2021-10-22 13:55:00,241.87,241.92,241.52,241.57,3818.0,219.9072,219.9526,219.5889,219.6344,3818.0
2021-10-22 14:00:00,241.67,241.67,241.51,241.56,3100.0,219.7253,219.7253,219.5798,219.6253,3100.0
2021-10-22 14:05:00,241.55,241.73,241.55,241.6,4605.0,219.6162,219.7799,219.6162,219.6617,4605.0
2021-10-22 14:10:00,241.7,241.84,241.68,241.68,3203.0,219.7526,219.8799,219.7344,219.7344,3203.0
2021-10-22 14:15:00,241.64,241.69,241.56,241.59,1904.0,219.698,219.7435,219.6253,219.6526,1904.0
2021-10-22 14:20:00,241.57,241.82,241.54,241.77,2616.0,219.6344,219.8617,219.6071,219.8162,2616.0
2021-10-22 14:25:00,241.82,241.99,241.79,241.85,3148.0,219.8617,220.0163,219.8344,219.889,3148.0
2021-10-22 14:30:00,241.84,242.1,241.84,241.94,3042.0,219.8799,220.1163,219.8799,219.9708,3042.0
2021-10-22 14:35:00,241.88,242.01,241.84,241.84,3102.0,219.9163,220.0344,219.8799,219.8799,3102.0
2021-10-22 14:40:00,241.81,241.81,241.66,241.72,1692.0,219.8526,219.8526,219.7162,219.7708,1692.0
2021-10-22 14:45:00,241.65,241.89,241.62,241.84,3420.0,219.7071,219.9253,219.6799,219.8799,3420.0
2021-10-22 14:50:00,241.88,241.89,241.58,241.59,4154.0,219.9163,219.9253,219.6435,219.6526,4154.0
2021-10-22 14:55:00,241.6,241.65,241.25,241.25,8188.0,219.6617,219.7071,219.3435,219.3435,8188.0
2021-10-22 15:00:00,241.13,241.59,241.13,241.44,22660.0,219.2344,219.6526,219.2344,219.5162,22660.0
2021-10-22 15:05:00,241.44,241.57,241.44,241.46,1303.0,219.5162,219.6344,219.5162,219.5344,1303.0
2021-10-22 15:10:00,241.38,241.83,241.38,241.7,6246.0,219.4617,219.8708,219.4617,219.7526,6246.0
2021-10-22 15:15:00,241.78,241.85,241.58,241.65,9871.0,219.8253,219.889,219.6435,219.7071,9871.0
2021-10-22 15:20:00,241.75,241.75,241.42,241.45,10000.0,219.7981,219.7981,219.498,219.5253,10000.0
2021-10-22 15:25:00,241.42,241.55,241.35,241.44,16475.0,219.498,219.6162,219.4344,219.5162,16475.0
2021-10-22 15:30:00,241.5,241.83,241.45,241.74,6914.0,219.5708,219.8708,219.5253,219.789,6914.0
2021-10-22 15:35:00,241.64,241.64,241.18,241.18,18982.0,219.698,219.698,219.2798,219.2798,18982.0
2021-10-22 15:40:00,241.09,241.36,241.02,241.03,11849.0,219.198,219.4435,219.1343,219.1434,11849.0
2021-10-22 15:45:00,241.09,241.25,240.73,240.83,10104.0,219.198,219.3435,218.8707,218.9616,10104.0
2021-10-22 15:50:00,240.83,240.91,240.6,240.85,18054.0,218.9616,219.0343,218.7525,218.9798,18054.0
2021-10-22 15:55:00,240.81,240.82,240.6,240.75,50555.0,218.9434,218.9525,218.7525,218.8889,50555.0
2021-10-25 09:30:00,239.7,239.7,238.8,238.99,17950.0,217.9342,217.9342,217.1159,217.2887,17950.0
2021-10-25 09:35:00,238.8,240.05,238.8,239.48,5862.0,217.1159,218.2524,217.1159,217.7342,5862.0
2021-10-25 09:40:00,239.67,239.75,238.81,239.68,3952.0,217.9069,217.9797,217.125,217.916,3952.0
2021-10-25 09:45:00,239.41,239.63,238.75,239.16,5825.0,217.6705,217.8706,217.0705,217.4432,5825.0
2021-10-25 09:50:00,239.19,239.55,238.93,239.43,8200.0,217.4705,217.7978,217.2341,217.6887,8200.0
2021-10-25 09:55:00,239.58,239.78,239.19,239.23,2900.0,217.8251,218.0069,217.4705,217.5069,2900.0
2021-10-25 10:00:00,239.41,239.79,238.98,239.29,6035.0,217.6705,218.016,217.2796,217.5614,6035.0
2021-10-25 10:05:00,239.47,239.59,238.82,238.82,12935.0,217.7251,217.8342,217.1341,217.1341,12935.0
2021-10-25 10:10:00,238.81,239.29,238.81,238.99,16144.0,217.125,217.5614,217.125,217.2887,16144.0
2021-10-25 10:15:00,238.99,239.61,238.92,239.34,3182.0,217.2887,217.8524,217.225,217.6069,3182.0
2021-10-25 10:20:00,239.43,239.48,238.86,239.06,6740.0,217.6887,217.7342,217.1705,217.3523,6740.0
2021-10-25 10:25:00,239.17,239.5,239.17,239.5,2401.0,217.4523,217.7524,217.4523,217.7524,2401.0
2021-10-25 10:30:00,239.35,239.76,239.35,239.76,2117.0,217.616,217.9888,217.616,217.9888,2117.0
2021-10-25 10:35:00,239.77,239.95,239.63,239.95,2201.0,217.9978,218.1615,217.8706,218.1615,2201.0
2021-10-25 10:40:00,239.86,240.59,239.86,240.39,3140.0,218.0797,218.7434,218.0797,218.5615,3140.0
2021-10-25 10:45:00,240.46,240.46,240.35,240.41,725.0,218.6252,218.6252,218.5252,218.5797,725.0
2021-10-25 10:50:00,240.3,240.31,240.09,240.3,1037.0,218.4797,218.4888,218.2888,218.4797,1037.0
2021-10-25 10:55:00,240.16,240.48,240.16,240.41,3421.0,218.3524,218.6434,218.3524,218.5797,3421.0
2021-10-25 11:00:00,240.25,240.74,240.25,240.74,1920.0,218.4343,218.8798,218.4343,218.8798,1920.0
2021-10-25 11:05:00,240.76,241.1,240.73,240.97,2509.0,218.898,219.2071,218.8707,219.0889,2509.0
2021-10-25 11:10:00,240.99,241.26,240.91,241.26,2622.0,219.1071,219.3526,219.0343,219.3526,2622.0
2021-10-25 11:15:00,241.18,241.56,241.12,241.54,3094.0,219.2798,219.6253,219.2253,219.6071,3094.0
2021-10-25 11:20:00,241.38,241.41,241.18,241.31,2780.0,219.4617,219.4889,219.2798,219.398,2780.0
2021-10-25 11:25:00,241.26,241.49,241.12,241.49,5942.0,219.3526,219.5617,219.2253,219.5617,5942.0
2021-10-25 11:30:00,241.63,241.97,241.54,241.97,948.0,219.689,219.9981,219.6071,219.9981,948.0
2021-10-25 11:35:00,242.0,242.12,241.74,241.74,7873.0,220.0254,220.1345,219.789,219.789,7873.0
2021-10-25 11:40:00,241.78,241.97,241.77,241.97,1579.0,219.8253,219.9981,219.8162,219.9981,1579.0
2021-10-25 11:45:00,241.96,242.28,241.76,242.28,4183.0,219.989,220.2799,219.8071,220.2799,4183.0
2021-10-25 11:50:00,242.33,242.46,242.3,242.39,1560.0,220.3254,220.4436,220.2981,220.3799,1560.0
2021-10-25 11:55:00,242.45,242.49,242.37,242.39,2770.0,220.4345,220.4709,220.3618,220.3799,2770.0
2021-10-25 12:00:00,242.38,242.44,242.21,242.44,2686.0,220.3708,220.4254,220.2163,220.4254,2686.0
2021-10-25 12:05:00,242.36,242.58,242.31,242.55,1851.0,220.3527,220.5527,220.3072,220.5254,1851.0
2021-10-25 12:10:00,242.56,242.64,242.52,242.52,1374.0,220.5345,220.6072,220.4981,220.4981,1374.0
2021-10-25 12:15:00,242.55,242.6,242.47,242.48,2110.0,220.5254,220.5709,220.4527,220.4618,2110.0
2021-10-25 12:20:00,242.44,242.57,242.35,242.46,2264.0,220.4254,220.5436,220.3436,220.4436,2264.0
2021-10-25 12:25:00,242.39,242.45,242.16,242.16,1400.0,220.3799,220.4345,220.1708,220.1708,1400.0
2021-10-25 12:30:00,242.1,242.18,242.05,242.1,2424.0,220.1163,220.189,220.0708,220.1163,2424.0
2021-10-25 12:35:00,242.06,242.06,241.89,241.94,2690.0,220.0799,220.0799,219.9253,219.9708,2690.0
2021-10-25 12:40:00,241.91,241.95,241.81,241.89,1656.0,219.9435,219.9799,219.8526,219.9253,1656.0
2021-10-25 12:45:00,241.96,242.03,241.88,242.03,1420.0,219.989,220.0526,219.9163,220.0526,1420.0
2021-10-25 12:50:00,242.01,242.02,241.86,241.94,1700.0,220.0344,220.0435,219.8981,219.9708,1700.0
2021-10-25 12:55:00,241.89,242.05,241.81,242.05,1872.0,219.9253,220.0708,219.8526,220.0708,1872.0
2021-10-25 13:00:00,242.02,242.44,242.02,242.44,1500.0,220.0435,220.4254,220.0435,220.4254,1500.0
2021-10-25 13:05:00,242.53,242.74,242.41,242.74,3004.0,220.5072,220.6982,220.3981,220.6982,3004.0
2021-10-25 13:10:00,242.64,242.73,242.44,242.64,4862.0,220.6072,220.6891,220.4254,220.6072,4862.0
2021-10-25 13:15:00,242.57,242.7,242.53,242.7,2450.0,220.5436,220.6618,220.5072,220.6618,2450.0
2021-10-25 13:20:00,242.7,242.7,242.55,242.6,2122.0,220.6618,220.6618,220.5254,220.5709,2122.0
2021-10-25 13:25:00,242.65,242.84,242.63,242.84,3467.0,220.6163,220.7891,220.5981,220.7891,3467.0
2021-10-25 13:30:00,242.9,242.98,242.82,242.83,1210.0,220.8436,220.9164,220.7709,220.78,1210.0
2021-10-25 13:35:00,242.82,242.98,242.73,242.82,8009.0,220.7709,220.9164,220.6891,220.7709,8009.0
2021-10-25 13:40:00,242.83,242.98,242.66,242.66,11411.0,220.78,220.9164,220.6254,220.6254,11411.0
2021-10-25 13:45:00,242.57,242.66,242.53,242.64,1728.0,220.5436,220.6254,220.5072,220.6072,1728.0
2021-10-25 13:50:00,242.66,242.82,242.54,242.82,1649.0,220.6254,220.7709,220.5163,220.7709,1649.0
2021-10-25 13:55:00,242.74,242.85,242.74,242.76,1250.0,220.6982,220.7982,220.6982,220.7163,1250.0
2021-10-25 14:00:00,242.76,242.79,242.66,242.7,1347.0,220.7163,220.7436,220.6254,220.6618,1347.0
2021-10-25 14:05:00,242.64,242.67,242.5,242.51,2865.0,220.6072,220.6345,220.48,220.489,2865.0
2021-10-25 14:10:00,242.54,242.54,242.25,242.25,1728.0,220.5163,220.5163,220.2527,220.2527,1728.0
2021-10-25 14:15:00,242.3,242.39,242.25,242.39,2591.0,220.2981,220.3799,220.2527,220.3799,2591.0
2021-10-25 14:20:00,242.31,242.56,242.3,242.48,6544.0,220.3072,220.5345,220.2981,220.4618,6544.0
2021-10-25 14:25:00,242.43,242.44,242.24,242.36,2248.0,220.4163,220.4254,220.2436,220.3527,2248.0
2021-10-25 14:30:00,242.28,242.3,242.07,242.27,2653.0,220.2799,220.2981,220.089,220.2708,2653.0
2021-10-25 14:35:00,242.3,242.3,242.05,242.06,1924.0,220.2981,220.2981,220.0708,220.0799,1924.0
2021-10-25 14:40:00,242.01,242.01,241.85,241.9,2588.0,220.0344,220.0344,219.889,219.9344,2588.0
2021-10-25 14:45:00,241.94,241.94,241.72,241.87,2514.0,219.9708,219.9708,219.7708,219.9072,2514.0
2021-10-25 14:50:00,241.81,241.85,241.73,241.8,3575.0,219.8526,219.889,219.7799,219.8435,3575.0
2021-10-25 14:55:00,241.74,241.96,241.69,241.69,3215.0,219.789,219.989,219.7435,219.7435,3215.0
2021-10-25 15:00:00,241.67,241.87,241.63,241.87,3836.0,219.7253,219.9072,219.689,219.9072,3836.0
2021-10-25 15:05:00,241.83,241.97,241.68,241.8,3861.0,219.8708,219.9981,219.7344,219.8435,3861.0
2021-10-25 15:10:00,241.81,241.81,241.57,241.58,1915.0,219.8526,219.8526,219.6344,219.6435,1915.0
2021-10-25 15:15:00,241.48,241.55,241.39,241.48,3685.0,219.5526,219.6162,219.4707,219.5526,3685.0
2021-10-25 15:20:00,241.49,241.49,241.18,241.18,4710.0,219.5617,219.5617,219.2798,219.2798,4710.0
2021-10-25 15:25:00,241.18,241.24,241.03,241.15,8731.0,219.2798,219.3344,219.1434,219.2525,8731.0
2021-10-25 15:30:00,241.12,241.19,240.84,241.19,4675.0,219.2253,219.2889,218.9707,219.2889,4675.0
2021-10-25 15:35:00,241.19,241.47,241.19,241.42,7867.0,219.2889,219.5435,219.2889,219.498,7867.0
2021-10-25 15:40:00,241.42,241.45,241.24,241.25,7167.0,219.498,219.5253,219.3344,219.3435,7167.0
2021-10-25 15:45:00,241.26,241.27,240.93,240.99,10283.0,219.3526,219.3616,219.0525,219.1071,10283.0
2021-10-25 15:50:00,241.02,241.06,240.84,240.89,15958.0,219.1343,219.1707,218.9707,219.0161,15958.0
2021-10-25 15:55:00,240.92,241.66,240.65,241.45,78586.0,219.0434,219.7162,218.7979,219.5253,78586.0
2021-10-26 09:30:00,242.04,242.04,240.0,240.0,19859.0,220.0617,220.0617,218.207,218.207,19859.0
2021-10-26 09:35:00,239.9,240.41,239.0,239.0,2361.0,218.116,218.5797,217.2978,217.2978,2361.0
2021-10-26 09:40:00,239.13,240.38,239.12,239.85,4169.0,217.416,218.5525,217.4069,218.0706,4169.0
2021-10-26 09:45:00,240.02,240.38,239.91,240.38,3188.0,218.2251,218.5525,218.1251,218.5525,3188.0
2021-10-26 09:50:00,240.33,240.48,240.0,240.0,2913.0,218.507,218.6434,218.207,218.207,2913.0
2021-10-26 09:55:00,240.03,240.05,239.32,239.57,5275.0,218.2342,218.2524,217.5887,217.816,5275.0
2021-10-26 10:00:00,239.28,240.26,239.28,239.95,1791.0,217.5523,218.4434,217.5523,218.1615,1791.0
2021-10-26 10:05:00,239.9,239.99,238.95,239.19,3461.0,218.116,218.1979,217.2523,217.4705,3461.0
2021-10-26 10:10:00,239.37,239.62,239.19,239.3,2802.0,217.6342,217.8615,217.4705,217.5705,2802.0
2021-10-26 10:15:00,239.28,239.64,239.18,239.18,9027.0,217.5523,217.8797,217.4614,217.4614,9027.0
2021-10-26 10:20:00,239.52,239.84,239.37,239.75,2452.0,217.7705,218.0615,217.6342,217.9797,2452.0
2021-10-26 10:25:00,239.66,239.75,239.41,239.6,1615.0,217.8978,217.9797,217.6705,217.8433,1615.0
2021-10-26 10:30:00,239.4,239.41,239.09,239.29,5444.0,217.6614,217.6705,217.3796,217.5614,5444.0
2021-10-26 10:35:00,239.2,239.43,239.04,239.33,2318.0,217.4796,217.6887,217.3341,217.5978,2318.0
2021-10-26 10:40:00,239.29,239.29,238.94,239.22,3720.0,217.5614,217.5614,217.2432,217.4978,3720.0
2021-10-26 10:45:00,238.99,239.24,238.99,239.24,2505.0,217.2887,217.516,217.2887,217.516,2505.0
2021-10-26 10:50:00,239.31,239.48,239.26,239.4,1100.0,217.5796,217.7342,217.5342,217.6614,1100.0
2021-10-26 10:55:00,239.46,239.89,239.46,239.89,5257.0,217.716,218.107,217.716,218.107,5257.0
2021-10-26 11:00:00,239.82,239.82,239.38,239.38,3400.0,218.0433,218.0433,217.6433,217.6433,3400.0
2021-10-26 11:05:00,239.37,239.72,239.36,239.62,2451.0,217.6342,217.9524,217.6251,217.8615,2451.0
2021-10-26 11:10:00,239.62,239.8,239.26,239.5,2867.0,217.8615,218.0251,217.5342,217.7524,2867.0
2021-10-26 11:15:00,239.37,239.77,239.37,239.58,3033.0,217.6342,217.9978,217.6342,217.8251,3033.0
2021-10-26 11:20:00,239.55,239.68,239.41,239.41,3424.0,217.7978,217.916,217.6705,217.6705,3424.0
2021-10-26 11:25:00,239.46,239.49,239.18,239.19,2073.0,217.716,217.7433,217.4614,217.4705,2073.0
2021-10-26 11:30:00,239.26,239.35,239.17,239.19,3781.0,217.5342,217.616,217.4523,217.4705,3781.0
2021-10-26 11:35:00,239.24,239.53,239.19,239.5,6041.0,217.516,217.7796,217.4705,217.7524,6041.0
2021-10-26 11:40:00,239.44,239.7,239.39,239.69,6098.0,217.6978,217.9342,217.6524,217.9251,6098.0
2021-10-26 11:45:00,239.62,239.64,239.34,239.34,2988.0,217.8615,217.8797,217.6069,217.6069,2988.0
2021-10-26 11:50:00,239.41,239.58,239.25,239.58,2687.0,217.6705,217.8251,217.5251,217.8251,2687.0
2021-10-26 11:55:00,239.56,239.57,239.22,239.26,1568.0,217.8069,217.816,217.4978,217.5342,1568.0
2021-10-26 12:00:00,239.21,239.26,238.92,238.94,4973.0,217.4887,217.5342,217.225,217.2432,4973.0
2021-10-26 12:05:00,238.99,239.14,238.97,238.99,2222.0,217.2887,217.4251,217.2705,217.2887,2222.0
2021-10-26 12:10:00,239.0,239.29,238.92,239.27,4493.0,217.2978,217.5614,217.225,217.5433,4493.0
2021-10-26 12:15:00,239.34,239.46,239.2,239.4,2818.0,217.6069,217.716,217.4796,217.6614,2818.0
2021-10-26 12:20:00,239.43,239.43,239.27,239.31,600.0,217.6887,217.6887,217.5433,217.5796,600.0
2021-10-26 12:25:00,239.28,239.38,239.15,239.15,1417.0,217.5523,217.6433,217.4341,217.4341,1417.0
2021-10-26 12:30:00,239.02,239.41,239.02,239.41,1742.0,217.316,217.6705,217.316,217.6705,1742.0
2021-10-26 12:35:00,239.54,239.99,239.2,239.2,4679.0,217.7887,218.1979,217.4796,217.4796,4679.0
2021-10-26 12:40:00,239.18,239.53,239.05,239.41,2815.0,217.4614,217.7796,217.3432,217.6705,2815.0
2021-10-26 12:45:00,239.39,239.48,239.11,239.36,3336.0,217.6524,217.7342,217.3978,217.6251,3336.0
2021-10-26 12:50:00,239.36,239.78,239.36,239.62,1200.0,217.6251,218.0069,217.6251,217.8615,1200.0
2021-10-26 12:55:00,239.68,240.0,239.61,240.0,1615.0,217.916,218.207,217.8524,218.207,1615.0
2021-10-26 13:00:00,239.96,239.97,239.81,239.94,1142.0,218.1706,218.1797,218.0342,218.1524,1142.0
2021-10-26 13:05:00,239.92,240.42,239.92,240.39,2403.0,218.1342,218.5888,218.1342,218.5615,2403.0
2021-10-26 13:10:00,240.1,240.15,239.77,239.89,2650.0,218.2979,218.3433,217.9978,218.107,2650.0
2021-10-26 13:15:00,239.8,239.95,239.72,239.75,2320.0,218.0251,218.1615,217.9524,217.9797,2320.0
2021-10-26 13:20:00,239.75,239.75,239.56,239.62,689.0,217.9797,217.9797,217.8069,217.8615,689.0
2021-10-26 13:25:00,239.64,239.75,239.5,239.62,1380.0,217.8797,217.9797,217.7524,217.8615,1380.0
2021-10-26 13:30:00,239.54,239.93,239.54,239.84,1441.0,217.7887,218.1433,217.7887,218.0615,1441.0
2021-10-26 13:35:00,239.8,239.88,239.7,239.86,2567.0,218.0251,218.0979,217.9342,218.0797,2567.0
2021-10-26 13:40:00,239.74,239.91,239.69,239.81,1362.0,217.9706,218.1251,217.9251,218.0342,1362.0
2021-10-26 13:45:00,239.78,239.99,239.78,239.88,1260.0,218.0069,218.1979,218.0069,218.0979,1260.0
2021-10-26 13:50:00,239.86,240.08,239.86,240.0,3480.0,218.0797,218.2797,218.0797,218.207,3480.0
2021-10-26 13:55:00,239.98,240.16,239.97,240.08,6370.0,218.1888,218.3524,218.1797,218.2797,6370.0
2021-10-26 14:00:00,240.13,240.42,240.13,240.23,2253.0,218.3252,218.5888,218.3252,218.4161,2253.0
2021-10-26 14:05:00,240.24,240.43,240.13,240.27,4058.0,218.4252,218.5979,218.3252,218.4524,4058.0
2021-10-26 14:10:00,240.23,240.31,240.1,240.2,3451.0,218.4161,218.4888,218.2979,218.3888,3451.0
2021-10-26 14:15:00,240.2,240.25,240.1,240.17,1475.0,218.3888,218.4343,218.2979,218.3615,1475.0
2021-10-26 14:20:00,240.12,240.24,240.0,240.14,2278.0,218.3161,218.4252,218.207,218.3343,2278.0
2021-10-26 14:25:00,240.15,240.15,239.93,239.93,1822.0,218.3433,218.3433,218.1433,218.1433,1822.0
2021-10-26 14:30:00,239.86,239.93,239.8,239.8,1785.0,218.0797,218.1433,218.0251,218.0251,1785.0
2021-10-26 14:35:00,239.83,239.83,239.43,239.43,3217.0,218.0524,218.0524,217.6887,217.6887,3217.0
2021-10-26 14:40:00,239.41,239.45,239.35,239.41,3052.0,217.6705,217.7069,217.616,217.6705,3052.0
2021-10-26 14:45:00,239.32,239.58,239.32,239.47,5701.0,217.5887,217.8251,217.5887,217.7251,5701.0
2021-10-26 14:50:00,239.48,239.61,239.45,239.54,7521.0,217.7342,217.8524,217.7069,217.7887,7521.0
2021-10-26 14:55:00,239.57,239.72,239.57,239.7,2939.0,217.816,217.9524,217.816,217.9342,2939.0
2021-10-26 15:00:00,239.72,239.79,239.57,239.79,2880.0,217.9524,218.016,217.816,218.016,2880.0
2021-10-26 15:05:00,239.78,239.81,239.64,239.64,2500.0,218.0069,218.0342,217.8797,217.8797,2500.0
2021-10-26 15:10:00,239.71,239.73,239.51,239.71,3095.0,217.9433,217.9615,217.7615,217.9433,3095.0
2021-10-26 15:15:00,239.69,239.72,239.61,239.65,3729.0,217.9251,217.9524,217.8524,217.8887,3729.0
2021-10-26 15:20:00,239.62,239.67,239.49,239.55,2312.0,217.8615,217.9069,217.7433,217.7978,2312.0
2021-10-26 15:25:00,239.5,239.55,239.36,239.43,7399.0,217.7524,217.7978,217.6251,217.6887,7399.0
2021-10-26 15:30:00,239.49,239.63,239.4,239.58,5543.0,217.7433,217.8706,217.6614,217.8251,5543.0
2021-10-26 15:35:00,239.53,239.65,239.5,239.52,10746.0,217.7796,217.8887,217.7524,217.7705,10746.0
2021-10-26 15:40:00,239.54,239.68,239.51,239.54,10826.0,217.7887,217.916,217.7615,217.7887,10826.0
2021-10-26 15:45:00,239.55,239.61,239.39,239.4,14936.0,217.7978,217.8524,217.6524,217.6614,14936.0
2021-10-26 15:50:00,239.4,239.58,239.34,239.55,22847.0,217.6614,217.8251,217.6069,217.7978,22847.0
2021-10-26 15:55:00,239.5,239.55,238.9,238.9,48780.0,217.7524,217.7978,217.2068,217.2068,48780.0
2021-10-27 09:30:00,238.65,238.65,237.32,237.69,17995.0,216.9795,216.9795,215.7703,216.1067,17995.0
2021-10-27 09:35:00,237.71,237.71,236.93,237.12,1149.0,216.1249,216.1249,215.4157,215.5885,1149.0
2021-10-27 09:40:00,237.23,237.33,236.93,236.99,1200.0,215.6885,215.7794,215.4157,215.4703,1200.0
2021-10-27 09:45:00,237.15,237.25,236.74,236.75,3530.0,215.6158,215.7067,215.243,215.2521,3530.0
2021-10-27 09:50:00,236.67,236.74,236.14,236.43,6972.0,215.1793,215.243,214.6975,214.9611,6972.0
2021-10-27 09:55:00,236.27,236.78,236.1,236.78,1503.0,214.8157,215.2794,214.6611,215.2794,1503.0
2021-10-27 10:00:00,237.14,237.14,236.53,236.98,2825.0,215.6067,215.6067,215.0521,215.4612,2825.0
2021-10-27 10:05:00,237.02,237.37,236.8,237.37,2739.0,215.4976,215.8158,215.2975,215.8158,2739.0
2021-10-27 10:10:00,237.43,238.2,237.42,238.2,2100.0,215.8703,216.5704,215.8612,216.5704,2100.0
2021-10-27 10:15:00,238.04,238.04,237.18,237.44,1500.0,216.4249,216.4249,215.643,215.8794,1500.0
2021-10-27 10:20:00,237.33,237.33,237.02,237.09,1828.0,215.7794,215.7794,215.4976,215.5612,1828.0
2021-10-27 10:25:00,237.06,237.06,236.37,236.41,4134.0,215.5339,215.5339,214.9066,214.943,4134.0
2021-10-27 10:30:00,236.56,236.79,236.37,236.79,3113.0,215.0793,215.2884,214.9066,215.2884,3113.0
2021-10-27 10:35:00,236.56,236.56,236.4,236.41,1100.0,215.0793,215.0793,214.9339,214.943,1100.0
2021-10-27 10:40:00,236.29,236.41,235.5,235.51,3027.0,214.8338,214.943,214.1156,214.1247,3027.0
2021-10-27 10:45:00,235.56,235.73,235.08,235.7,7592.0,214.1701,214.3247,213.7337,214.2974,7592.0
2021-10-27 10:50:00,235.51,235.74,235.18,235.24,5621.0,214.1247,214.3338,213.8246,213.8792,5621.0
2021-10-27 10:55:00,235.23,235.35,234.87,235.35,9127.0,213.8701,213.9792,213.5428,213.9792,9127.0
2021-10-27 11:00:00,235.26,235.28,234.99,235.2,4611.0,213.8974,213.9156,213.6519,213.8428,4611.0
2021-10-27 11:05:00,235.23,235.27,234.96,235.08,3702.0,213.8701,213.9065,213.6246,213.7337,3702.0
2021-10-27 11:10:00,235.1,236.08,235.0,236.08,1500.0,213.7519,214.6429,213.661,214.6429,1500.0
2021-10-27 11:15:00,235.79,235.79,235.5,235.54,2443.0,214.3792,214.3792,214.1156,214.152,2443.0
2021-10-27 11:20:00,235.65,235.72,235.35,235.36,3557.0,214.252,214.3156,213.9792,213.9883,3557.0
2021-10-27 11:25:00,235.29,235.6,235.29,235.52,3633.0,213.9247,214.2065,213.9247,214.1338,3633.0
2021-10-27 11:30:00,235.53,235.63,235.39,235.52,2121.0,214.1429,214.2338,214.0156,214.1338,2121.0
2021-10-27 11:35:00,235.33,235.62,235.32,235.5,2288.0,213.961,214.2247,213.9519,214.1156,2288.0
2021-10-27 11:40:00,235.41,235.98,235.41,235.93,3053.0,214.0338,214.552,214.0338,214.5065,3053.0
2021-10-27 11:45:00,235.72,235.72,235.19,235.19,1621.0,214.3156,214.3156,213.8337,213.8337,1621.0
2021-10-27 11:50:00,235.26,235.28,234.89,235.06,4202.0,213.8974,213.9156,213.561,213.7155,4202.0
2021-10-27 11:55:00,235.0,235.15,234.7,234.75,4746.0,213.661,213.7974,213.3882,213.4337,4746.0
2021-10-27 12:00:00,234.77,234.79,234.25,234.29,5026.0,213.4519,213.4701,212.9791,213.0155,5026.0
2021-10-27 12:05:00,234.3,234.66,234.23,234.66,2448.0,213.0245,213.3519,212.9609,213.3519,2448.0
2021-10-27 12:10:00,234.74,234.79,234.64,234.78,4508.0,213.4246,213.4701,213.3337,213.461,4508.0
2021-10-27 12:15:00,234.69,234.89,234.63,234.89,15246.0,213.3791,213.561,213.3246,213.561,15246.0
2021-10-27 12:20:00,235.09,235.24,235.0,235.14,7301.0,213.7428,213.8792,213.661,213.7883,7301.0
2021-10-27 12:25:00,235.16,235.25,235.0,235.11,5804.0,213.8065,213.8883,213.661,213.761,5804.0
2021-10-27 12:30:00,235.12,235.5,234.97,235.5,5543.0,213.7701,214.1156,213.6337,214.1156,5543.0
2021-10-27 12:35:00,235.71,235.92,235.55,235.81,7532.0,214.3065,214.4974,214.161,214.3974,7532.0
2021-10-27 12:40:00,235.78,235.96,235.73,235.92,11571.0,214.3702,214.5338,214.3247,214.4974,11571.0
2021-10-27 12:45:00,235.92,236.13,235.87,235.9,4527.0,214.4974,214.6884,214.452,214.4793,4527.0
2021-10-27 12:50:00,235.88,236.22,235.84,235.93,7732.0,214.4611,214.7702,214.4247,214.5065,7732.0
2021-10-27 12:55:00,236.13,236.35,235.85,236.34,2404.0,214.6884,214.8884,214.4338,214.8793,2404.0
2021-10-27 13:00:00,236.08,236.11,235.98,236.05,1004.0,214.6429,214.6702,214.552,214.6156,1004.0
2021-10-27 13:05:00,236.07,236.39,236.02,236.39,1949.0,214.6338,214.9248,214.5884,214.9248,1949.0
2021-10-27 13:10:00,236.35,236.46,236.35,236.46,800.0,214.8884,214.9884,214.8884,214.9884,800.0
2021-10-27 13:15:00,236.46,236.46,236.18,236.22,2960.0,214.9884,214.9884,214.7338,214.7702,2960.0
2021-10-27 13:20:00,236.34,236.48,236.27,236.4,2411.0,214.8793,215.0066,214.8157,214.9339,2411.0
2021-10-27 13:25:00,236.32,236.36,236.16,236.21,4837.0,214.8611,214.8975,214.7157,214.7611,4837.0
2021-10-27 13:30:00,236.31,236.57,236.28,236.37,3251.0,214.852,215.0884,214.8248,214.9066,3251.0
2021-10-27 13:35:00,236.41,236.41,236.14,236.34,2326.0,214.943,214.943,214.6975,214.8793,2326.0
2021-10-27 13:40:00,236.39,236.39,236.21,236.21,2420.0,214.9248,214.9248,214.7611,214.7611,2420.0
2021-10-27 13:45:00,236.18,236.25,236.02,236.25,2306.0,214.7338,214.7975,214.5884,214.7975,2306.0
2021-10-27 13:50:00,236.16,236.34,236.11,236.11,2090.0,214.7157,214.8793,214.6702,214.6702,2090.0
2021-10-27 13:55:00,236.03,236.26,236.01,236.23,2959.0,214.5975,214.8066,214.5793,214.7793,2959.0
2021-10-27 14:00:00,236.11,236.37,236.11,236.33,2639.0,214.6702,214.9066,214.6702,214.8702,2639.0
2021-10-27 14:05:00,236.28,236.28,235.95,235.97,5031.0,214.8248,214.8248,214.5247,214.5429,5031.0
2021-10-27 14:10:00,236.01,236.08,235.89,235.96,2399.0,214.5793,214.6429,214.4702,214.5338,2399.0
2021-10-27 14:15:00,235.99,236.1,235.85,235.97,3997.0,214.5611,214.6611,214.4338,214.5429,3997.0
2021-10-27 14:20:00,235.98,236.14,235.93,235.94,3479.0,214.552,214.6975,214.5065,214.5156,3479.0
2021-10-27 14:25:00,235.91,236.16,235.91,236.11,4841.0,214.4884,214.7157,214.4884,214.6702,4841.0
2021-10-27 14:30:00,236.18,236.28,235.93,235.93,4100.0,214.7338,214.8248,214.5065,214.5065,4100.0
2021-10-27 14:35:00,235.87,235.99,235.82,235.86,2362.0,214.452,214.5611,214.4065,214.4429,2362.0
2021-10-27 14:40:00,235.86,236.06,235.64,235.65,13950.0,214.4429,214.6247,214.2429,214.252,13950.0
2021-10-27 14:45:00,235.65,235.65,235.47,235.63,4304.0,214.252,214.252,214.0883,214.2338,4304.0
2021-10-27 14:50:00,235.5,235.65,235.5,235.65,1487.0,214.1156,214.252,214.1156,214.252,1487.0
2021-10-27 14:55:00,235.65,235.76,235.59,235.74,1107.0,214.252,214.352,214.1974,214.3338,1107.0
2021-10-27 15:00:00,235.79,235.8,235.59,235.59,7043.0,214.3792,214.3883,214.1974,214.1974,7043.0
2021-10-27 15:05:00,235.59,235.59,235.23,235.33,5990.0,214.1974,214.1974,213.8701,213.961,5990.0
2021-10-27 15:10:00,235.28,235.3,234.88,234.88,8331.0,213.9156,213.9337,213.5519,213.5519,8331.0
2021-10-27 15:15:00,234.86,234.94,234.58,234.62,9610.0,213.5337,213.6064,213.2791,213.3155,9610.0
2021-10-27 15:20:00,234.64,235.1,234.64,235.1,14061.0,213.3337,213.7519,213.3337,213.7519,14061.0
2021-10-27 15:25:00,235.06,235.44,235.06,235.21,5060.0,213.7155,214.061,213.7155,213.8519,5060.0
2021-10-27 15:30:00,235.22,235.26,234.99,235.25,13556.0,213.861,213.8974,213.6519,213.8883,13556.0
2021-10-27 15:35:00,235.2,235.48,235.14,235.31,7465.0,213.8428,214.0974,213.7883,213.9428,7465.0
2021-10-27 15:40:00,235.3,235.34,235.18,235.18,3695.0,213.9337,213.9701,213.8246,213.8246,3695.0
2021-10-27 15:45:00,235.15,235.25,235.0,235.07,21309.0,213.7974,213.8883,213.661,213.7246,21309.0
2021-10-27 15:50:00,235.0,235.13,234.95,235.05,31785.0,213.661,213.7792,213.6155,213.7064,31785.0
2021-10-27 15:55:00,235.07,235.09,234.85,234.92,65270.0,213.7246,213.7428,213.5246,213.5882,65270.0
2021-10-28 09:30:00,235.07,236.18,235.0,236.18,18378.0,213.7246,214.7338,213.661,214.7338,18378.0
2021-10-28 09:35:00,236.37,236.66,235.94,235.94,3125.0,214.9066,215.1702,214.5156,214.5156,3125.0
2021-10-28 09:40:00,235.95,236.42,235.23,236.23,10741.0,214.5247,214.952,213.8701,214.7793,10741.0
2021-10-28 09:45:00,236.17,236.18,235.5,235.76,3836.0,214.7247,214.7338,214.1156,214.352,3836.0
2021-10-28 09:50:00,236.05,236.82,236.05,236.49,3405.0,214.6156,215.3157,214.6156,215.0157,3405.0
2021-10-28 09:55:00,236.44,237.2,236.43,237.08,3205.0,214.9702,215.6612,214.9611,215.5521,3205.0
2021-10-28 10:00:00,237.08,237.81,237.08,237.74,3773.0,215.5521,216.2158,215.5521,216.1522,3773.0
2021-10-28 10:05:00,237.59,237.63,237.15,237.58,5545.0,216.0158,216.0522,215.6158,216.0067,5545.0
2021-10-28 10:10:00,237.64,238.3,237.64,238.3,12039.0,216.0613,216.6613,216.0613,216.6613,12039.0
2021-10-28 10:15:00,238.27,238.4,237.94,237.98,5383.0,216.6341,216.7523,216.334,216.3704,5383.0
2021-10-28 10:20:00,237.84,237.89,237.42,237.53,3904.0,216.2431,216.2886,215.8612,215.9613,3904.0
2021-10-28 10:25:00,237.62,238.31,237.6,238.22,3371.0,216.0431,216.6704,216.0249,216.5886,3371.0
2021-10-28 10:30:00,238.37,238.37,237.99,238.0,1785.0,216.725,216.725,216.3795,216.3886,1785.0
2021-10-28 10:35:00,238.11,238.5,238.08,238.31,3404.0,216.4886,216.8432,216.4613,216.6704,3404.0
2021-10-28 10:40:00,238.45,238.45,238.1,238.22,2912.0,216.7977,216.7977,216.4795,216.5886,2912.0
2021-10-28 10:45:00,238.04,238.35,237.99,238.16,2680.0,216.4249,216.7068,216.3795,216.534,2680.0
2021-10-28 10:50:00,238.15,238.6,238.04,238.59,1800.0,216.525,216.9341,216.4249,216.925,1800.0
2021-10-28 10:55:00,238.64,239.16,238.64,239.16,2985.0,216.9705,217.4432,216.9705,217.4432,2985.0
2021-10-28 11:00:00,239.16,239.33,239.07,239.12,2004.0,217.4432,217.5978,217.3614,217.4069,2004.0
2021-10-28 11:05:00,239.16,239.7,239.07,239.68,4048.0,217.4432,217.9342,217.3614,217.916,4048.0
2021-10-28 11:10:00,239.69,240.26,239.69,239.98,6278.0,217.9251,218.4434,217.9251,218.1888,6278.0
2021-10-28 11:15:00,239.94,239.94,239.17,239.27,2825.0,218.1524,218.1524,217.4523,217.5433,2825.0
2021-10-28 11:20:00,239.49,239.49,239.25,239.3,1405.0,217.7433,217.7433,217.5251,217.5705,1405.0
2021-10-28 11:25:00,239.26,239.33,239.02,239.33,1689.0,217.5342,217.5978,217.316,217.5978,1689.0
2021-10-28 11:30:00,239.33,239.76,239.32,239.76,2544.0,217.5978,217.9888,217.5887,217.9888,2544.0
2021-10-28 11:35:00,239.97,240.59,239.96,240.59,1369.0,218.1797,218.7434,218.1706,218.7434,1369.0
2021-10-28 11:40:00,240.55,240.56,240.38,240.47,3473.0,218.707,218.7161,218.5525,218.6343,3473.0
2021-10-28 11:45:00,240.56,240.75,240.34,240.34,4321.0,218.7161,218.8889,218.5161,218.5161,4321.0
2021-10-28 11:50:00,240.19,240.43,240.07,240.24,1592.0,218.3797,218.5979,218.2706,218.4252,1592.0
2021-10-28 11:55:00,240.12,240.32,240.01,240.15,1658.0,218.3161,218.4979,218.2161,218.3433,1658.0
2021-10-28 12:00:00,240.4,240.66,240.4,240.64,1459.0,218.5706,218.807,218.5706,218.7888,1459.0
2021-10-28 12:05:00,240.67,240.8,240.63,240.73,1613.0,218.8161,218.9343,218.7798,218.8707,1613.0
2021-10-28 12:10:00,240.74,240.93,240.73,240.86,1000.0,218.8798,219.0525,218.8707,218.9889,1000.0
2021-10-28 12:15:00,241.0,241.12,240.66,240.74,4300.0,219.1162,219.2253,218.807,218.8798,4300.0
2021-10-28 12:20:00,240.68,240.7,240.68,240.7,502.0,218.8252,218.8434,218.8252,218.8434,502.0
2021-10-28 12:25:00,240.7,240.7,240.02,240.02,2704.0,218.8434,218.8434,218.2251,218.2251,2704.0
2021-10-28 12:30:00,240.03,240.06,239.83,239.97,2169.0,218.2342,218.2615,218.0524,218.1797,2169.0
2021-10-28 12:35:00,239.92,240.05,239.78,239.78,1000.0,218.1342,218.2524,218.0069,218.0069,1000.0
2021-10-28 12:40:00,239.84,240.01,239.8,240.01,2701.0,218.0615,218.2161,218.0251,218.2161,2701.0
2021-10-28 12:45:00,240.04,240.28,240.04,240.28,1383.0,218.2433,218.4615,218.2433,218.4615,1383.0
2021-10-28 12:50:00,240.34,240.35,240.05,240.14,1701.0,218.5161,218.5252,218.2524,218.3343,1701.0
2021-10-28 12:55:00,240.24,240.32,240.11,240.27,1700.0,218.4252,218.4979,218.307,218.4524,1700.0
2021-10-28 13:00:00,240.32,240.56,240.24,240.49,3037.0,218.4979,218.7161,218.4252,218.6525,3037.0
2021-10-28 13:05:00,240.43,240.58,240.36,240.54,600.0,218.5979,218.7343,218.5343,218.6979,600.0
2021-10-28 13:10:00,240.5,240.55,240.38,240.44,2200.0,218.6616,218.707,218.5525,218.607,2200.0
2021-10-28 13:15:00,240.36,240.55,240.36,240.5,1762.0,218.5343,218.707,218.5343,218.6616,1762.0
2021-10-28 13:20:00,240.59,240.71,240.34,240.6,3382.0,218.7434,218.8525,218.5161,218.7525,3382.0
2021-10-28 13:25:00,240.56,240.64,240.44,240.62,2532.0,218.7161,218.7888,218.607,218.7707,2532.0
2021-10-28 13:30:00,240.69,240.73,240.62,240.7,1944.0,218.8343,218.8707,218.7707,218.8434,1944.0
2021-10-28 13:35:00,240.76,241.03,240.7,241.03,1834.0,218.898,219.1434,218.8434,219.1434,1834.0
2021-10-28 13:40:00,241.04,241.49,241.03,241.26,1930.0,219.1525,219.5617,219.1434,219.3526,1930.0
2021-10-28 13:45:00,241.26,241.26,241.05,241.1,1543.0,219.3526,219.3526,219.1616,219.2071,1543.0
2021-10-28 13:50:00,241.18,241.56,241.18,241.34,2743.0,219.2798,219.6253,219.2798,219.4253,2743.0
2021-10-28 13:55:00,241.32,241.43,241.25,241.37,2163.0,219.4071,219.5071,219.3435,219.4526,2163.0
2021-10-28 14:00:00,241.37,241.63,241.37,241.63,1616.0,219.4526,219.689,219.4526,219.689,1616.0
2021-10-28 14:05:00,241.66,241.68,241.49,241.53,2340.0,219.7162,219.7344,219.5617,219.598,2340.0
2021-10-28 14:10:00,241.53,241.58,241.3,241.46,3867.0,219.598,219.6435,219.3889,219.5344,3867.0
2021-10-28 14:15:00,241.35,241.52,241.3,241.48,3410.0,219.4344,219.5889,219.3889,219.5526,3410.0
2021-10-28 14:20:00,241.54,241.61,241.46,241.48,2907.0,219.6071,219.6708,219.5344,219.5526,2907.0
2021-10-28 14:25:00,241.47,241.47,241.23,241.41,4642.0,219.5435,219.5435,219.3253,219.4889,4642.0
2021-10-28 14:30:00,241.32,241.38,241.18,241.28,3011.0,219.4071,219.4617,219.2798,219.3707,3011.0
2021-10-28 14:35:00,241.32,241.32,241.12,241.17,7027.0,219.4071,219.4071,219.2253,219.2707,7027.0
2021-10-28 14:40:00,241.18,241.49,241.13,241.35,6641.0,219.2798,219.5617,219.2344,219.4344,6641.0
2021-10-28 14:45:00,241.44,241.55,241.37,241.37,6876.0,219.5162,219.6162,219.4526,219.4526,6876.0
2021-10-28 14:50:00,241.3,241.42,241.2,241.42,3112.0,219.3889,219.498,219.298,219.498,3112.0
2021-10-28 14:55:00,241.43,241.43,241.28,241.34,3731.0,219.5071,219.5071,219.3707,219.4253,3731.0
2021-10-28 15:00:00,241.25,241.34,241.17,241.21,6862.0,219.3435,219.4253,219.2707,219.3071,6862.0
2021-10-28 15:05:00,241.23,241.7,241.14,241.65,4969.0,219.3253,219.7526,219.2434,219.7071,4969.0
2021-10-28 15:10:00,241.56,241.69,241.36,241.48,5848.0,219.6253,219.7435,219.4435,219.5526,5848.0
2021-10-28 15:15:00,241.46,241.61,241.38,241.61,5056.0,219.5344,219.6708,219.4617,219.6708,5056.0
2021-10-28 15:20:00,241.61,241.67,241.34,241.55,7990.0,219.6708,219.7253,219.4253,219.6162,7990.0
2021-10-28 15:25:00,241.49,241.55,241.36,241.48,6068.0,219.5617,219.6162,219.4435,219.5526,6068.0
2021-10-28 15:30:00,241.45,241.6,241.41,241.45,6115.0,219.5253,219.6617,219.4889,219.5253,6115.0
2021-10-28 15:35:00,241.55,242.0,241.52,241.99,10503.0,219.6162,220.0254,219.5889,220.0163,10503.0
2021-10-28 15:40:00,241.99,242.0,241.73,241.79,12810.0,220.0163,220.0254,219.7799,219.8344,12810.0
2021-10-28 15:45:00,241.81,242.07,241.77,241.93,10855.0,219.8526,220.089,219.8162,219.9617,10855.0
2021-10-28 15:50:00,242.02,242.55,242.01,242.53,21351.0,220.0435,220.5254,220.0344,220.5072,21351.0
2021-10-28 15:55:00,242.43,242.82,242.35,242.73,69118.0,220.4163,220.7709,220.3436,220.6891,69118.0
2021-10-29 09:30:00,243.0,243.0,242.19,243.0,16414.0,220.9346,220.9346,220.1981,220.9346,16414.0
2021-10-29 09:35:00,243.26,243.26,241.2,242.16,18525.0,221.1709,221.1709,219.298,220.1708,18525.0
2021-10-29 09:40:00,242.09,242.34,241.43,241.98,5715.0,220.1072,220.3345,219.5071,220.0072,5715.0
2021-10-29 09:45:00,241.84,242.62,241.84,242.62,7176.0,219.8799,220.5891,219.8799,220.5891,7176.0
2021-10-29 09:50:00,242.8,242.85,242.39,242.39,4630.0,220.7527,220.7982,220.3799,220.3799,4630.0
2021-10-29 09:55:00,242.64,242.82,241.67,242.0,8858.0,220.6072,220.7709,219.7253,220.0254,8858.0
2021-10-29 10:00:00,241.72,242.3,241.63,241.8,3182.0,219.7708,220.2981,219.689,219.8435,3182.0
2021-10-29 10:05:00,241.9,242.49,241.74,242.36,2100.0,219.9344,220.4709,219.789,220.3527,2100.0
2021-10-29 10:10:00,242.3,242.3,241.83,241.86,2932.0,220.2981,220.2981,219.8708,219.8981,2932.0
2021-10-29 10:15:00,241.91,242.18,241.58,242.12,4100.0,219.9435,220.189,219.6435,220.1345,4100.0
2021-10-29 10:20:00,241.96,242.17,241.33,241.46,3449.0,219.989,220.1799,219.4162,219.5344,3449.0
2021-10-29 10:25:00,241.42,241.42,240.83,241.31,3900.0,219.498,219.498,218.9616,219.398,3900.0
2021-10-29 10:30:00,241.37,241.57,241.1,241.33,4316.0,219.4526,219.6344,219.2071,219.4162,4316.0
2021-10-29 10:35:00,241.48,242.07,241.45,242.0,2846.0,219.5526,220.089,219.5253,220.0254,2846.0
2021-10-29 10:40:00,241.94,242.0,241.64,242.0,3600.0,219.9708,220.0254,219.698,220.0254,3600.0
2021-10-29 10:45:00,242.07,242.33,242.05,242.18,3700.0,220.089,220.3254,220.0708,220.189,3700.0
2021-10-29 10:50:00,242.31,242.63,242.28,242.28,3202.0,220.3072,220.5981,220.2799,220.2799,3202.0
2021-10-29 10:55:00,242.28,242.56,241.92,241.92,8807.0,220.2799,220.5345,219.9526,219.9526,8807.0
2021-10-29 11:00:00,241.97,242.55,241.78,242.55,4851.0,219.9981,220.5254,219.8253,220.5254,4851.0
2021-10-29 11:05:00,242.47,242.61,242.24,242.52,2792.0,220.4527,220.58,220.2436,220.4981,2792.0
2021-10-29 11:10:00,242.62,242.62,242.15,242.15,4583.0,220.5891,220.5891,220.1617,220.1617,4583.0
2021-10-29 11:15:00,242.13,242.47,242.12,242.47,2100.0,220.1436,220.4527,220.1345,220.4527,2100.0
2021-10-29 11:20:00,242.28,242.31,242.07,242.29,3186.0,220.2799,220.3072,220.089,220.289,3186.0
2021-10-29 11:25:00,242.19,242.37,241.94,242.01,2941.0,220.1981,220.3618,219.9708,220.0344,2941.0
2021-10-29 11:30:00,242.1,242.49,242.08,242.45,4000.0,220.1163,220.4709,220.0981,220.4345,4000.0
2021-10-29 11:35:00,242.37,242.46,242.19,242.19,3191.0,220.3618,220.4436,220.1981,220.1981,3191.0
2021-10-29 11:40:00,242.23,242.34,241.92,241.92,1700.0,220.2345,220.3345,219.9526,219.9526,1700.0
2021-10-29 11:45:00,241.81,242.03,241.65,241.68,2640.0,219.8526,220.0526,219.7071,219.7344,2640.0
2021-10-29 11:50:00,241.67,241.68,241.25,241.4,3692.0,219.7253,219.7344,219.3435,219.4798,3692.0
2021-10-29 11:55:00,241.54,241.57,241.24,241.34,1829.0,219.6071,219.6344,219.3344,219.4253,1829.0
2021-10-29 12:00:00,241.28,241.35,241.08,241.08,1268.0,219.3707,219.4344,219.1889,219.1889,1268.0
2021-10-29 12:05:00,241.08,241.2,241.03,241.13,2350.0,219.1889,219.298,219.1434,219.2344,2350.0
2021-10-29 12:10:00,241.1,241.26,240.68,240.68,1901.0,219.2071,219.3526,218.8252,218.8252,1901.0
2021-10-29 12:15:00,240.74,240.79,240.56,240.58,2740.0,218.8798,218.9252,218.7161,218.7343,2740.0
2021-10-29 12:20:00,240.66,241.18,240.55,241.03,4004.0,218.807,219.2798,218.707,219.1434,4004.0
2021-10-29 12:25:00,241.1,241.19,241.01,241.15,1514.0,219.2071,219.2889,219.1253,219.2525,1514.0
2021-10-29 12:30:00,241.13,241.18,240.99,241.04,1413.0,219.2344,219.2798,219.1071,219.1525,1413.0
2021-10-29 12:35:00,240.98,241.32,240.96,241.22,3328.0,219.098,219.4071,219.0798,219.3162,3328.0
2021-10-29 12:40:00,241.25,241.25,241.04,241.06,2535.0,219.3435,219.3435,219.1525,219.1707,2535.0
2021-10-29 12:45:00,240.98,241.2,240.83,241.1,3255.0,219.098,219.298,218.9616,219.2071,3255.0
2021-10-29 12:50:00,241.09,241.12,240.8,240.8,2406.0,219.198,219.2253,218.9343,218.9343,2406.0
2021-10-29 12:55:00,240.76,240.87,240.63,240.76,4655.0,218.898,218.998,218.7798,218.898,4655.0
2021-10-29 13:00:00,240.81,240.85,240.77,240.77,1200.0,218.9434,218.9798,218.907,218.907,1200.0
2021-10-29 13:05:00,240.85,240.85,240.64,240.64,1951.0,218.9798,218.9798,218.7888,218.7888,1951.0
2021-10-29 13:10:00,240.57,240.61,240.49,240.61,3435.0,218.7252,218.7616,218.6525,218.7616,3435.0
2021-10-29 13:15:00,240.65,240.75,240.64,240.66,2401.0,218.7979,218.8889,218.7888,218.807,2401.0
2021-10-29 13:20:00,240.7,240.84,240.49,240.49,4060.0,218.8434,218.9707,218.6525,218.6525,4060.0
2021-10-29 13:25:00,240.64,240.64,240.32,240.32,2715.0,218.7888,218.7888,218.4979,218.4979,2715.0
2021-10-29 13:30:00,240.35,240.63,240.32,240.63,3907.0,218.5252,218.7798,218.4979,218.7798,3907.0
2021-10-29 13:35:00,240.62,240.85,240.61,240.73,4127.0,218.7707,218.9798,218.7616,218.8707,4127.0
2021-10-29 13:40:00,240.77,241.04,240.77,241.04,1793.0,218.907,219.1525,218.907,219.1525,1793.0
2021-10-29 13:45:00,240.93,241.11,240.87,241.04,3609.0,219.0525,219.2162,218.998,219.1525,3609.0
2021-10-29 13:50:00,240.96,241.07,240.89,241.02,1600.0,219.0798,219.1798,219.0161,219.1343,1600.0
2021-10-29 13:55:00,240.97,241.32,240.93,241.21,5234.0,219.0889,219.4071,219.0525,219.3071,5234.0
2021-10-29 14:00:00,241.21,241.26,241.05,241.14,2430.0,219.3071,219.3526,219.1616,219.2434,2430.0
2021-10-29 14:05:00,241.21,241.24,240.99,240.99,1706.0,219.3071,219.3344,219.1071,219.1071,1706.0
2021-10-29 14:10:00,240.99,241.07,240.89,240.95,4068.0,219.1071,219.1798,219.0161,219.0707,4068.0
2021-10-29 14:15:00,241.0,241.02,240.64,240.64,3318.0,219.1162,219.1343,218.7888,218.7888,3318.0
2021-10-29 14:20:00,240.55,240.56,240.02,240.02,2306.0,218.707,218.7161,218.2251,218.2251,2306.0
2021-10-29 14:25:00,239.94,240.04,239.74,239.74,2985.0,218.1524,218.2433,217.9706,217.9706,2985.0
2021-10-29 14:30:00,239.69,239.81,239.49,239.61,4008.0,217.9251,218.0342,217.7433,217.8524,4008.0
2021-10-29 14:35:00,239.64,239.74,239.38,239.48,4350.0,217.8797,217.9706,217.6433,217.7342,4350.0
2021-10-29 14:40:00,239.57,239.74,239.57,239.69,2343.0,217.816,217.9706,217.816,217.9251,2343.0
2021-10-29 14:45:00,239.79,239.93,239.67,239.69,2893.0,218.016,218.1433,217.9069,217.9251,2893.0
2021-10-29 14:50:00,239.71,239.97,239.71,239.86,3007.0,217.9433,218.1797,217.9433,218.0797,3007.0
2021-10-29 14:55:00,240.04,240.1,239.53,239.53,3500.0,218.2433,218.2979,217.7796,217.7796,3500.0
2021-10-29 15:00:00,239.59,239.85,239.56,239.67,4410.0,217.8342,218.0706,217.8069,217.9069,4410.0
2021-10-29 15:05:00,239.73,240.1,239.71,239.72,3103.0,217.9615,218.2979,217.9433,217.9524,3103.0
2021-10-29 15:10:00,239.71,239.72,239.43,239.43,3180.0,217.9433,217.9524,217.6887,217.6887,3180.0
2021-10-29 15:15:00,239.44,239.44,238.85,239.06,5652.0,217.6978,217.6978,217.1614,217.3523,5652.0
2021-10-29 15:20:00,238.95,238.95,238.55,238.57,4849.0,217.2523,217.2523,216.8886,216.9068,4849.0
2021-10-29 15:25:00,238.57,239.21,238.57,239.2,6971.0,216.9068,217.4887,216.9068,217.4796,6971.0
2021-10-29 15:30:00,239.16,239.59,239.15,239.52,7414.0,217.4432,217.8342,217.4341,217.7705,7414.0
2021-10-29 15:35:00,239.52,239.59,239.36,239.36,7119.0,217.7705,217.8342,217.6251,217.6251,7119.0
2021-10-29 15:40:00,239.32,239.81,239.32,239.71,10904.0,217.5887,218.0342,217.5887,217.9433,10904.0
2021-10-29 15:45:00,239.73,239.75,239.45,239.46,16319.0,217.9615,217.9797,217.7069,217.716,16319.0
2021-10-29 15:50:00,239.4,239.85,238.96,239.73,30921.0,217.6614,218.0706,217.2614,217.9615,30921.0
2021-10-29 15:55:00,239.82,240.03,239.42,239.77,67043.0,218.0433,218.2342,217.6796,217.9978,67043.0
2021-11-01 09:30:00,240.9,241.72,240.0,241.59,28227.0,219.0252,219.7708,218.207,219.6526,28227.0
2021-11-01 09:35:00,241.72,243.15,241.71,243.15,5502.0,219.7708,221.0709,219.7617,221.0709,5502.0
2021-11-01 09:40:00,243.45,244.6,243.3,243.69,8877.0,221.3437,222.3893,221.2073,221.5619,8877.0
2021-11-01 09:45:00,243.68,243.94,242.83,242.83,6413.0,221.5528,221.7892,220.78,220.78,6413.0
2021-11-01 09:50:00,242.75,242.84,242.29,242.41,2883.0,220.7073,220.7891,220.289,220.3981,2883.0
2021-11-01 09:55:00,242.23,243.59,242.23,243.59,4373.0,220.2345,221.471,220.2345,221.471,4373.0
2021-11-01 10:00:00,243.73,244.76,243.67,244.11,15078.0,221.5983,222.5347,221.5437,221.9438,15078.0
2021-11-01 10:05:00,244.21,245.11,243.99,244.68,10727.0,222.0347,222.853,221.8347,222.462,10727.0
2021-11-01 10:10:00,244.69,245.0,244.53,244.95,3647.0,222.4711,222.7529,222.3256,222.7075,3647.0
2021-11-01 10:15:00,244.89,245.15,244.75,245.08,4636.0,222.6529,222.8893,222.5256,222.8257,4636.0
2021-11-01 10:20:00,244.89,244.96,244.08,244.39,12593.0,222.6529,222.7166,221.9165,222.1983,12593.0
2021-11-01 10:25:00,244.28,244.95,244.28,244.55,3390.0,222.0983,222.7075,222.0983,222.3438,3390.0
2021-11-01 10:30:00,244.55,244.82,244.34,244.82,15056.0,222.3438,222.5893,222.1529,222.5893,15056.0
2021-11-01 10:35:00,245.0,245.15,244.75,244.94,4699.0,222.7529,222.8893,222.5256,222.6984,4699.0
2021-11-01 10:40:00,245.09,245.09,244.78,245.09,3070.0,222.8348,222.8348,222.5529,222.8348,3070.0
2021-11-01 10:45:00,245.12,245.23,244.62,244.81,3540.0,222.862,222.9621,222.4074,222.5802,3540.0
2021-11-01 10:50:00,244.96,245.56,244.56,244.56,12921.0,222.7166,223.2621,222.3529,222.3529,12921.0
2021-11-01 10:55:00,244.06,244.67,244.0,244.62,4597.0,221.8983,222.4529,221.8437,222.4074,4597.0
2021-11-01 11:00:00,244.74,245.25,244.53,245.25,4210.0,222.5166,222.9802,222.3256,222.9802,4210.0
2021-11-01 11:05:00,245.25,245.32,245.03,245.04,3798.0,222.9802,223.0439,222.7802,222.7893,3798.0
2021-11-01 11:10:00,244.94,245.24,244.79,245.16,4570.0,222.6984,222.9711,222.562,222.8984,4570.0
2021-11-01 11:15:00,245.11,245.68,245.11,245.42,2353.0,222.853,223.3712,222.853,223.1348,2353.0
2021-11-01 11:20:00,245.45,245.52,245.29,245.38,1500.0,223.1621,223.2257,223.0166,223.0984,1500.0
2021-11-01 11:25:00,245.23,245.74,245.23,245.74,3140.0,222.9621,223.4257,222.9621,223.4257,3140.0
2021-11-01 11:30:00,245.79,245.84,245.15,245.22,6138.0,223.4712,223.5167,222.8893,222.953,6138.0
2021-11-01 11:35:00,245.17,245.17,244.75,244.99,1068.0,222.9075,222.9075,222.5256,222.7438,1068.0
2021-11-01 11:40:00,245.07,245.47,245.07,245.47,1454.0,222.8166,223.1803,222.8166,223.1803,1454.0
2021-11-01 11:45:00,245.41,245.63,245.25,245.43,4595.0,223.1257,223.3257,222.9802,223.1439,4595.0
2021-11-01 11:50:00,245.49,245.57,245.28,245.57,4044.0,223.1984,223.2712,223.0075,223.2712,4044.0
2021-11-01 11:55:00,245.55,245.71,245.54,245.58,2378.0,223.253,223.3985,223.2439,223.2803,2378.0
2021-11-01 12:00:00,245.71,245.77,245.51,245.55,2800.0,223.3985,223.453,223.2166,223.253,2800.0
2021-11-01 12:05:00,245.61,245.77,245.49,245.62,4929.0,223.3076,223.453,223.1984,223.3166,4929.0
2021-11-01 12:10:00,245.69,246.02,245.68,245.9,2322.0,223.3803,223.6803,223.3712,223.5712,2322.0
2021-11-01 12:15:00,245.9,245.95,245.8,245.81,2158.0,223.5712,223.6167,223.4803,223.4894,2158.0
2021-11-01 12:20:00,245.75,245.85,245.68,245.81,2564.0,223.4348,223.5258,223.3712,223.4894,2564.0
2021-11-01 12:25:00,245.76,245.77,245.34,245.39,2379.0,223.4439,223.453,223.0621,223.1075,2379.0
2021-11-01 12:30:00,245.48,245.49,245.3,245.37,3783.0,223.1894,223.1984,223.0257,223.0893,3783.0
2021-11-01 12:35:00,245.62,245.85,245.58,245.85,3134.0,223.3166,223.5258,223.2803,223.5258,3134.0
2021-11-01 12:40:00,245.96,246.03,245.96,246.0,1670.0,223.6258,223.6894,223.6258,223.6621,1670.0
2021-11-01 12:45:00,246.0,246.6,245.98,246.6,2750.0,223.6621,224.2077,223.644,224.2077,2750.0
2021-11-01 12:50:00,246.63,246.66,246.5,246.65,2884.0,224.2349,224.2622,224.1167,224.2531,2884.0
2021-11-01 12:55:00,246.81,247.48,246.77,247.14,8809.0,224.3986,225.0077,224.3622,224.6986,8809.0
2021-11-01 13:00:00,247.14,247.18,246.86,247.1,4530.0,224.6986,224.735,224.444,224.6623,4530.0
2021-11-01 13:05:00,247.03,247.22,246.92,246.94,4079.0,224.5986,224.7714,224.4986,224.5168,4079.0
2021-11-01 13:10:00,247.0,247.1,246.84,246.9,3152.0,224.5713,224.6623,224.4259,224.4804,3152.0
2021-11-01 13:15:00,246.91,247.01,246.69,246.69,2012.0,224.4895,224.5804,224.2895,224.2895,2012.0
2021-11-01 13:20:00,246.55,246.57,246.08,246.12,7622.0,224.1622,224.1804,223.7349,223.7712,7622.0
2021-11-01 13:25:00,246.1,246.42,246.03,246.22,4135.0,223.7531,224.044,223.6894,223.8622,4135.0
2021-11-01 13:30:00,246.31,246.31,245.89,245.92,3394.0,223.944,223.944,223.5621,223.5894,3394.0
2021-11-01 13:35:00,246.0,246.53,246.0,246.34,3684.0,223.6621,224.144,223.6621,223.9713,3684.0
2021-11-01 13:40:00,246.2,246.2,246.06,246.06,741.0,223.844,223.844,223.7167,223.7167,741.0
2021-11-01 13:45:00,246.06,246.1,245.66,245.75,3249.0,223.7167,223.7531,223.353,223.4348,3249.0
2021-11-01 13:50:00,245.78,246.15,245.72,245.89,2458.0,223.4621,223.7985,223.4076,223.5621,2458.0
2021-11-01 13:55:00,245.85,245.85,245.7,245.74,2406.0,223.5258,223.5258,223.3894,223.4257,2406.0
2021-11-01 14:00:00,245.8,245.8,245.56,245.61,907.0,223.4803,223.4803,223.2621,223.3076,907.0
2021-11-01 14:05:00,245.66,245.76,245.4,245.76,2534.0,223.353,223.4439,223.1166,223.4439,2534.0
2021-11-01 14:10:00,245.9,245.99,245.19,245.27,5553.0,223.5712,223.653,222.9257,222.9984,5553.0
2021-11-01 14:15:00,245.24,245.24,244.89,245.09,2398.0,222.9711,222.9711,222.6529,222.8348,2398.0
2021-11-01 14:20:00,245.15,245.52,245.15,245.52,3526.0,222.8893,223.2257,222.8893,223.2257,3526.0
2021-11-01 14:25:00,245.61,245.63,245.37,245.42,3256.0,223.3076,223.3257,223.0893,223.1348,3256.0
2021-11-01 14:30:00,245.52,245.66,245.52,245.66,1379.0,223.2257,223.353,223.2257,223.353,1379.0
2021-11-01 14:35:00,245.54,245.74,245.54,245.66,1209.0,223.2439,223.4257,223.2439,223.353,1209.0
2021-11-01 14:40:00,245.56,245.67,245.52,245.63,1679.0,223.2621,223.3621,223.2257,223.3257,1679.0
2021-11-01 14:45:00,245.67,245.67,245.49,245.54,2153.0,223.3621,223.3621,223.1984,223.2439,2153.0
2021-11-01 14:50:00,245.49,245.51,245.21,245.25,2199.0,223.1984,223.2166,222.9439,222.9802,2199.0
2021-11-01 14:55:00,245.3,245.42,245.04,245.22,4842.0,223.0257,223.1348,222.7893,222.953,4842.0
2021-11-01 15:00:00,245.13,245.14,244.84,245.08,10228.0,222.8711,222.8802,222.6075,222.8257,10228.0
2021-11-01 15:05:00,245.08,245.1,244.97,245.05,2344.0,222.8257,222.8439,222.7257,222.7984,2344.0
2021-11-01 15:10:00,245.0,245.35,244.98,245.35,2916.0,222.7529,223.0712,222.7348,223.0712,2916.0
2021-11-01 15:15:00,245.37,245.37,244.86,245.03,7994.0,223.0893,223.0893,222.6257,222.7802,7994.0
2021-11-01 15:20:00,245.13,245.24,244.86,245.13,5129.0,222.8711,222.9711,222.6257,222.8711,5129.0
2021-11-01 15:25:00,245.16,245.35,245.04,245.14,9218.0,222.8984,223.0712,222.7893,222.8802,9218.0
2021-11-01 15:30:00,245.09,245.52,245.08,245.35,10197.0,222.8348,223.2257,222.8257,223.0712,10197.0
2021-11-01 15:35:00,245.34,245.64,245.19,245.3,13042.0,223.0621,223.3348,222.9257,223.0257,13042.0
2021-11-01 15:40:00,245.26,245.46,245.11,245.32,9774.0,222.9893,223.1712,222.853,223.0439,9774.0
2021-11-01 15:45:00,245.33,245.47,245.29,245.44,12212.0,223.053,223.1803,223.0166,223.153,12212.0
2021-11-01 15:50:00,245.54,245.61,245.21,245.31,24402.0,223.2439,223.3076,222.9439,223.0348,24402.0
2021-11-01 15:55:00,245.33,245.58,245.07,245.48,44591.0,223.053,223.2803,222.8166,223.1894,44591.0
2021-11-02 09:30:00,245.73,245.73,239.0,242.12,45255.0,223.4167,223.4167,217.2978,220.1345,45255.0
2021-11-02 09:35:00,241.23,241.69,240.1,240.41,7206.0,219.3253,219.7435,218.2979,218.5797,7206.0
2021-11-02 09:40:00,240.56,241.81,240.02,240.03,9258.0,218.7161,219.8526,218.2251,218.2342,9258.0
2021-11-02 09:45:00,240.32,241.74,239.62,239.66,6500.0,218.4979,219.789,217.8615,217.8978,6500.0
2021-11-02 09:50:00,239.66,240.39,239.22,239.93,8502.0,217.8978,218.5615,217.4978,218.1433,8502.0
2021-11-02 09:55:00,239.87,240.4,239.12,240.02,6453.0,218.0888,218.5706,217.4069,218.2251,6453.0
2021-11-02 10:00:00,240.4,240.63,238.96,239.12,28531.0,218.5706,218.7798,217.2614,217.4069,28531.0
2021-11-02 10:05:00,239.18,240.86,238.56,240.5,26339.0,217.4614,218.9889,216.8977,218.6616,26339.0
2021-11-02 10:10:00,240.52,241.0,240.06,240.5,7634.0,218.6797,219.1162,218.2615,218.6616,7634.0
2021-11-02 10:15:00,240.44,241.49,240.35,241.49,5303.0,218.607,219.5617,218.5252,219.5617,5303.0
2021-11-02 10:20:00,241.31,241.31,240.15,240.69,4075.0,219.398,219.398,218.3433,218.8343,4075.0
2021-11-02 10:25:00,240.96,241.27,240.17,240.39,4000.0,219.0798,219.3616,218.3615,218.5615,4000.0
2021-11-02 10:30:00,240.49,240.49,239.9,240.12,10716.0,218.6525,218.6525,218.116,218.3161,10716.0
2021-11-02 10:35:00,240.11,240.35,239.67,240.14,3982.0,218.307,218.5252,217.9069,218.3343,3982.0
2021-11-02 10:40:00,239.92,240.17,239.35,239.6,9035.0,218.1342,218.3615,217.616,217.8433,9035.0
2021-11-02 10:45:00,239.81,240.18,239.18,239.82,6697.0,218.0342,218.3706,217.4614,218.0433,6697.0
2021-11-02 10:50:00,239.64,240.09,239.45,239.55,3166.0,217.8797,218.2888,217.7069,217.7978,3166.0
2021-11-02 10:55:00,239.33,240.7,239.06,240.7,4657.0,217.5978,218.8434,217.3523,218.8434,4657.0
2021-11-02 11:00:00,240.55,241.22,240.52,241.01,3950.0,218.707,219.3162,218.6797,219.1253,3950.0
2021-11-02 11:05:00,240.75,241.14,240.64,240.72,2760.0,218.8889,219.2434,218.7888,218.8616,2760.0
2021-11-02 11:10:00,240.6,240.78,240.39,240.39,4034.0,218.7525,218.9161,218.5615,218.5615,4034.0
2021-11-02 11:15:00,240.55,240.57,239.9,240.22,4713.0,218.707,218.7252,218.116,218.407,4713.0
2021-11-02 11:20:00,240.24,240.24,239.56,239.56,2356.0,218.4252,218.4252,217.8069,217.8069,2356.0
2021-11-02 11:25:00,239.8,240.1,239.75,239.97,7122.0,218.0251,218.2979,217.9797,218.1797,7122.0
2021-11-02 11:30:00,239.79,239.91,239.43,239.91,6237.0,218.016,218.1251,217.6887,218.1251,6237.0
2021-11-02 11:35:00,239.78,239.82,239.43,239.81,4047.0,218.0069,218.0433,217.6887,218.0342,4047.0
2021-11-02 11:40:00,239.79,239.89,239.61,239.67,2100.0,218.016,218.107,217.8524,217.9069,2100.0
2021-11-02 11:45:00,239.7,239.8,239.34,239.62,6742.0,217.9342,218.0251,217.6069,217.8615,6742.0
2021-11-02 11:50:00,239.5,239.93,239.5,239.85,6461.0,217.7524,218.1433,217.7524,218.0706,6461.0
2021-11-02 11:55:00,239.75,239.83,239.47,239.61,7050.0,217.9797,218.0524,217.7251,217.8524,7050.0
2021-11-02 12:00:00,239.59,239.92,239.55,239.66,3500.0,217.8342,218.1342,217.7978,217.8978,3500.0
2021-11-02 12:05:00,239.65,239.69,239.34,239.69,4225.0,217.8887,217.9251,217.6069,217.9251,4225.0
2021-11-02 12:10:00,239.75,240.49,239.75,240.33,7235.0,217.9797,218.6525,217.9797,218.507,7235.0
2021-11-02 12:15:00,240.25,240.89,240.16,240.89,5438.0,218.4343,219.0161,218.3524,219.0161,5438.0
2021-11-02 12:20:00,240.99,241.0,240.54,240.54,3293.0,219.1071,219.1162,218.6979,218.6979,3293.0
2021-11-02 12:25:00,240.69,241.18,240.53,241.18,5933.0,218.8343,219.2798,218.6888,219.2798,5933.0
2021-11-02 12:30:00,241.17,241.43,241.04,241.24,4127.0,219.2707,219.5071,219.1525,219.3344,4127.0
2021-11-02 12:35:00,241.22,241.23,240.64,240.68,3489.0,219.3162,219.3253,218.7888,218.8252,3489.0
2021-11-02 12:40:00,240.68,240.92,240.66,240.9,7919.0,218.8252,219.0434,218.807,219.0252,7919.0
2021-11-02 12:45:00,240.88,241.07,240.88,240.9,3360.0,219.0071,219.1798,219.0071,219.0252,3360.0
2021-11-02 12:50:00,240.9,240.9,240.48,240.48,3050.0,219.0252,219.0252,218.6434,218.6434,3050.0
2021-11-02 12:55:00,240.38,240.45,240.27,240.27,2250.0,218.5525,218.6161,218.4524,218.4524,2250.0
2021-11-02 13:00:00,240.26,240.44,239.93,240.13,7886.0,218.4434,218.607,218.1433,218.3252,7886.0
2021-11-02 13:05:00,240.01,240.11,239.97,240.08,2095.0,218.2161,218.307,218.1797,218.2797,2095.0
2021-11-02 13:10:00,240.06,240.14,239.8,239.86,3818.0,218.2615,218.3343,218.0251,218.0797,3818.0
2021-11-02 13:15:00,239.8,239.84,239.6,239.73,3482.0,218.0251,218.0615,217.8433,217.9615,3482.0
2021-11-02 13:20:00,239.75,239.9,239.74,239.81,967.0,217.9797,218.116,217.9706,218.0342,967.0
2021-11-02 13:25:00,239.75,239.97,239.62,239.62,2942.0,217.9797,218.1797,217.8615,217.8615,2942.0
2021-11-02 13:30:00,239.67,239.77,239.57,239.62,1914.0,217.9069,217.9978,217.816,217.8615,1914.0
2021-11-02 13:35:00,239.62,239.71,239.5,239.53,1488.0,217.8615,217.9433,217.7524,217.7796,1488.0
2021-11-02 13:40:00,239.61,239.85,239.61,239.77,2305.0,217.8524,218.0706,217.8524,217.9978,2305.0
2021-11-02 13:45:00,239.66,239.68,239.34,239.52,5820.0,217.8978,217.916,217.6069,217.7705,5820.0
2021-11-02 13:50:00,239.45,239.94,239.44,239.7,3678.0,217.7069,218.1524,217.6978,217.9342,3678.0
2021-11-02 13:55:00,239.73,240.74,239.72,240.49,7270.0,217.9615,218.8798,217.9524,218.6525,7270.0
2021-11-02 14:00:00,240.39,240.53,240.09,240.35,2481.0,218.5615,218.6888,218.2888,218.5252,2481.0
2021-11-02 14:05:00,240.31,240.95,240.31,240.88,17111.0,218.4888,219.0707,218.4888,219.0071,17111.0
2021-11-02 14:10:00,241.0,241.67,240.94,241.62,5438.0,219.1162,219.7253,219.0616,219.6799,5438.0
2021-11-02 14:15:00,241.55,241.68,241.49,241.62,5726.0,219.6162,219.7344,219.5617,219.6799,5726.0
2021-11-02 14:20:00,241.61,241.61,241.15,241.16,6301.0,219.6708,219.6708,219.2525,219.2616,6301.0
2021-11-02 14:25:00,241.08,241.12,240.91,241.11,5452.0,219.1889,219.2253,219.0343,219.2162,5452.0
2021-11-02 14:30:00,241.08,241.66,241.07,241.4,5046.0,219.1889,219.7162,219.1798,219.4798,5046.0
2021-11-02 14:35:00,241.39,241.51,241.08,241.2,4001.0,219.4707,219.5798,219.1889,219.298,4001.0
2021-11-02 14:40:00,241.26,241.73,241.2,241.73,2375.0,219.3526,219.7799,219.298,219.7799,2375.0
2021-11-02 14:45:00,241.82,241.91,241.41,241.44,5715.0,219.8617,219.9435,219.4889,219.5162,5715.0
2021-11-02 14:50:00,241.45,241.59,241.45,241.48,5414.0,219.5253,219.6526,219.5253,219.5526,5414.0
2021-11-02 14:55:00,241.51,241.58,241.33,241.4,5377.0,219.5798,219.6435,219.4162,219.4798,5377.0
2021-11-02 15:00:00,241.38,241.64,241.34,241.64,9918.0,219.4617,219.698,219.4253,219.698,9918.0
2021-11-02 15:05:00,241.61,241.61,241.41,241.42,1500.0,219.6708,219.6708,219.4889,219.498,1500.0
2021-11-02 15:10:00,241.47,241.8,241.41,241.77,7500.0,219.5435,219.8435,219.4889,219.8162,7500.0
2021-11-02 15:15:00,241.87,242.27,241.81,242.16,9938.0,219.9072,220.2708,219.8526,220.1708,9938.0
2021-11-02 15:20:00,242.07,242.07,241.58,241.67,4580.0,220.089,220.089,219.6435,219.7253,4580.0
2021-11-02 15:25:00,241.68,242.16,241.68,242.16,4337.0,219.7344,220.1708,219.7344,220.1708,4337.0
2021-11-02 15:30:00,242.19,242.56,242.11,242.31,7604.0,220.1981,220.5345,220.1254,220.3072,7604.0
2021-11-02 15:35:00,242.31,242.5,241.76,242.11,12644.0,220.3072,220.48,219.8071,220.1254,12644.0
2021-11-02 15:40:00,242.14,242.71,242.04,242.69,14918.0,220.1526,220.6709,220.0617,220.6527,14918.0
2021-11-02 15:45:00,242.65,242.74,242.51,242.68,18013.0,220.6163,220.6982,220.489,220.6436,18013.0
2021-11-02 15:50:00,242.71,242.78,242.49,242.71,33691.0,220.6709,220.7345,220.4709,220.6709,33691.0
2021-11-02 15:55:00,242.67,242.67,242.27,242.27,74992.0,220.6345,220.6345,220.2708,220.2708,74992.0
2021-11-03 09:30:00,239.51,240.35,238.53,239.6,28483.0,217.7615,218.5252,216.8704,217.8433,28483.0
2021-11-03 09:35:00,239.6,239.6,237.46,237.52,10776.0,217.8433,217.8433,215.8976,215.9522,10776.0
2021-11-03 09:40:00,237.66,237.9,236.97,237.9,4441.0,216.0794,216.2977,215.4521,216.2977,4441.0
2021-11-03 09:45:00,237.99,238.0,237.22,237.38,8935.0,216.3795,216.3886,215.6794,215.8249,8935.0
2021-11-03 09:50:00,237.66,237.66,236.3,236.71,9689.0,216.0794,216.0794,214.8429,215.2157,9689.0
2021-11-03 09:55:00,236.56,237.2,236.53,236.53,3017.0,215.0793,215.6612,215.0521,215.0521,3017.0
2021-11-03 10:00:00,236.81,236.81,236.0,236.0,8825.0,215.3066,215.3066,214.5702,214.5702,8825.0
2021-11-03 10:05:00,235.78,236.1,235.62,235.68,5100.0,214.3702,214.6611,214.2247,214.2792,5100.0
2021-11-03 10:10:00,235.61,235.63,235.07,235.34,9797.0,214.2156,214.2338,213.7246,213.9701,9797.0
2021-11-03 10:15:00,235.15,235.24,234.11,234.57,15566.0,213.7974,213.8792,212.8518,213.27,15566.0
2021-11-03 10:20:00,234.57,235.22,234.0,235.17,8568.0,213.27,213.861,212.7518,213.8155,8568.0
2021-11-03 10:25:00,235.49,236.37,235.48,236.29,10756.0,214.1065,214.9066,214.0974,214.8338,10756.0
2021-11-03 10:30:00,236.39,236.52,235.43,235.65,6260.0,214.9248,215.043,214.0519,214.252,6260.0
2021-11-03 10:35:00,235.65,235.66,234.75,234.76,32620.0,214.252,214.2611,213.4337,213.4428,32620.0
2021-11-03 10:40:00,234.92,235.62,234.9,235.31,6763.0,213.5882,214.2247,213.5701,213.9428,6763.0
2021-11-03 10:45:00,235.31,235.84,235.18,235.5,6009.0,213.9428,214.4247,213.8246,214.1156,6009.0
2021-11-03 10:50:00,235.59,235.89,235.43,235.43,7394.0,214.1974,214.4702,214.0519,214.0519,7394.0
2021-11-03 10:55:00,235.41,235.43,234.81,234.89,15728.0,214.0338,214.0519,213.4882,213.561,15728.0
2021-11-03 11:00:00,234.89,235.03,234.32,234.4,11779.0,213.561,213.6883,213.0427,213.1155,11779.0
2021-11-03 11:05:00,234.4,234.41,233.5,234.05,11788.0,213.1155,213.1246,212.2972,212.7972,11788.0
2021-11-03 11:10:00,234.05,234.45,233.9,234.45,9731.0,212.7972,213.1609,212.6609,213.1609,9731.0
2021-11-03 11:15:00,234.36,234.68,234.04,234.2,8699.0,213.0791,213.37,212.7882,212.9336,8699.0
2021-11-03 11:20:00,234.27,235.05,234.27,234.57,5637.0,212.9973,213.7064,212.9973,213.27,5637.0
2021-11-03 11:25:00,234.4,234.72,234.36,234.59,5781.0,213.1155,213.4064,213.0791,213.2882,5781.0
2021-11-03 11:30:00,234.58,234.77,234.33,234.34,11941.0,213.2791,213.4519,213.0518,213.0609,11941.0
2021-11-03 11:35:00,234.33,234.63,234.1,234.3,11128.0,213.0518,213.3246,212.8427,213.0245,11128.0
2021-11-03 11:40:00,234.3,234.43,234.15,234.24,7671.0,213.0245,213.1427,212.8882,212.97,7671.0
2021-11-03 11:45:00,234.33,234.71,234.28,234.54,9610.0,213.0518,213.3973,213.0064,213.2428,9610.0
2021-11-03 11:50:00,234.59,234.85,234.26,234.82,5102.0,213.2882,213.5246,212.9882,213.4973,5102.0
2021-11-03 11:55:00,234.86,235.33,234.86,235.06,4021.0,213.5337,213.961,213.5337,213.7155,4021.0
2021-11-03 12:00:00,235.17,235.6,235.17,235.44,2000.0,213.8155,214.2065,213.8155,214.061,2000.0
2021-11-03 12:05:00,235.5,235.92,235.5,235.74,2600.0,214.1156,214.4974,214.1156,214.3338,2600.0
2021-11-03 12:10:00,235.8,236.37,235.77,236.32,5417.0,214.3883,214.9066,214.3611,214.8611,5417.0
2021-11-03 12:15:00,236.36,236.58,236.13,236.58,1849.0,214.8975,215.0975,214.6884,215.0975,1849.0
2021-11-03 12:20:00,236.65,236.65,236.21,236.21,17616.0,215.1612,215.1612,214.7611,214.7611,17616.0
2021-11-03 12:25:00,236.32,236.32,235.85,236.06,3749.0,214.8611,214.8611,214.4338,214.6247,3749.0
2021-11-03 12:30:00,236.04,236.14,235.86,235.87,1847.0,214.6065,214.6975,214.4429,214.452,1847.0
2021-11-03 12:35:00,236.06,236.07,235.71,235.71,1275.0,214.6247,214.6338,214.3065,214.3065,1275.0
2021-11-03 12:40:00,235.79,236.2,235.79,236.06,3100.0,214.3792,214.752,214.3792,214.6247,3100.0
2021-11-03 12:45:00,236.07,236.16,235.88,235.88,2318.0,214.6338,214.7157,214.4611,214.4611,2318.0
2021-11-03 12:50:00,235.78,235.78,235.71,235.71,1000.0,214.3702,214.3702,214.3065,214.3065,1000.0
2021-11-03 12:55:00,235.71,236.04,235.71,235.82,4057.0,214.3065,214.6065,214.3065,214.4065,4057.0
2021-11-03 13:00:00,235.85,235.91,235.2,235.2,5108.0,214.4338,214.4884,213.8428,213.8428,5108.0
2021-11-03 13:05:00,235.2,235.29,235.16,235.25,6784.0,213.8428,213.9247,213.8065,213.8883,6784.0
2021-11-03 13:10:00,235.25,235.36,235.01,235.36,6632.0,213.8883,213.9883,213.6701,213.9883,6632.0
2021-11-03 13:15:00,235.37,235.48,235.18,235.43,4625.0,213.9974,214.0974,213.8246,214.0519,4625.0
2021-11-03 13:20:00,235.5,235.79,235.5,235.63,3651.0,214.1156,214.3792,214.1156,214.2338,3651.0
2021-11-03 13:25:00,235.59,235.8,235.58,235.8,1148.0,214.1974,214.3883,214.1883,214.3883,1148.0
2021-11-03 13:30:00,235.82,236.29,235.82,235.97,2919.0,214.4065,214.8338,214.4065,214.5429,2919.0
2021-11-03 13:35:00,236.08,236.13,236.02,236.02,1600.0,214.6429,214.6884,214.5884,214.5884,1600.0
2021-11-03 13:40:00,236.14,236.14,235.84,235.92,1336.0,214.6975,214.6975,214.4247,214.4974,1336.0
2021-11-03 13:45:00,235.91,236.01,235.75,235.97,3947.0,214.4884,214.5793,214.3429,214.5429,3947.0
2021-11-03 13:50:00,235.91,235.91,235.75,235.87,1374.0,214.4884,214.4884,214.3429,214.452,1374.0
2021-11-03 13:55:00,235.98,236.49,235.89,235.94,5294.0,214.552,215.0157,214.4702,214.5156,5294.0
2021-11-03 14:00:00,236.14,236.8,235.96,236.18,4730.0,214.6975,215.2975,214.5338,214.7338,4730.0
2021-11-03 14:05:00,236.28,236.58,236.24,236.57,3786.0,214.8248,215.0975,214.7884,215.0884,3786.0
2021-11-03 14:10:00,236.5,236.62,236.3,236.53,4340.0,215.0248,215.1339,214.8429,215.0521,4340.0
2021-11-03 14:15:00,236.47,236.89,236.34,236.66,10373.0,214.9975,215.3794,214.8793,215.1702,10373.0
2021-11-03 14:20:00,236.66,236.89,236.5,236.77,4552.0,215.1702,215.3794,215.0248,215.2703,4552.0
2021-11-03 14:25:00,236.87,236.94,236.48,236.49,2841.0,215.3612,215.4248,215.0066,215.0157,2841.0
2021-11-03 14:30:00,236.49,236.7,236.41,236.59,4604.0,215.0157,215.2066,214.943,215.1066,4604.0
2021-11-03 14:35:00,236.58,236.68,236.19,236.19,4348.0,215.0975,215.1884,214.7429,214.7429,4348.0
2021-11-03 14:40:00,236.4,236.43,236.14,236.16,5545.0,214.9339,214.9611,214.6975,214.7157,5545.0
2021-11-03 14:45:00,236.12,236.24,235.94,236.05,10100.0,214.6793,214.7884,214.5156,214.6156,10100.0
2021-11-03 14:50:00,236.09,236.36,235.94,236.26,9838.0,214.652,214.8975,214.5156,214.8066,9838.0
2021-11-03 14:55:00,236.21,236.54,235.9,235.9,5893.0,214.7611,215.0611,214.4793,214.4793,5893.0
2021-11-03 15:00:00,235.97,236.08,235.39,235.4,8477.0,214.5429,214.6429,214.0156,214.0247,8477.0
2021-11-03 15:05:00,235.43,235.43,235.02,235.26,7284.0,214.0519,214.0519,213.6792,213.8974,7284.0
2021-11-03 15:10:00,235.21,235.26,234.82,234.82,10694.0,213.8519,213.8974,213.4973,213.4973,10694.0
2021-11-03 15:15:00,234.88,235.15,234.54,234.67,8193.0,213.5519,213.7974,213.2428,213.361,8193.0
2021-11-03 15:20:00,234.65,235.23,234.59,235.11,11535.0,213.3428,213.8701,213.2882,213.761,11535.0
2021-11-03 15:25:00,235.13,235.38,234.99,235.38,6850.0,213.7792,214.0065,213.6519,214.0065,6850.0
2021-11-03 15:30:00,235.39,235.56,235.0,235.09,7163.0,214.0156,214.1701,213.661,213.7428,7163.0
2021-11-03 15:35:00,235.08,235.11,234.85,235.02,14067.0,213.7337,213.761,213.5246,213.6792,14067.0
2021-11-03 15:40:00,235.02,235.24,234.86,235.2,22071.0,213.6792,213.8792,213.5337,213.8428,22071.0
2021-11-03 15:45:00,235.27,235.49,235.23,235.46,18189.0,213.9065,214.1065,213.8701,214.0792,18189.0
2021-11-03 15:50:00,235.54,235.57,235.28,235.57,28556.0,214.152,214.1792,213.9156,214.1792,28556.0
2021-11-03 15:55:00,235.52,235.65,235.02,235.43,103892.0,214.1338,214.252,213.6792,214.0519,103892.0
2021-11-04 09:30:00,235.87,236.56,235.11,235.11,22284.0,214.452,215.0793,213.761,213.761,22284.0
2021-11-04 09:35:00,235.63,236.31,235.6,235.72,5098.0,214.2338,214.852,214.2065,214.3156,5098.0
2021-11-04 09:40:00,235.55,236.12,235.55,235.92,2322.0,214.161,214.6793,214.161,214.4974,2322.0
2021-11-04 09:45:00,235.81,235.9,235.0,235.26,5836.0,214.3974,214.4793,213.661,213.8974,5836.0
2021-11-04 09:50:00,235.57,236.15,235.38,235.91,3457.0,214.1792,214.7066,214.0065,214.4884,3457.0
2021-11-04 09:55:00,235.96,236.82,235.96,236.7,5264.0,214.5338,215.3157,214.5338,215.2066,5264.0
2021-11-04 10:00:00,236.66,237.81,236.65,237.8,5105.0,215.1702,216.2158,215.1612,216.2067,5105.0
2021-11-04 10:05:00,237.53,237.75,237.17,237.17,2800.0,215.9613,216.1613,215.6339,215.6339,2800.0
2021-11-04 10:10:00,237.17,237.99,237.12,237.88,7181.0,215.6339,216.3795,215.5885,216.2795,7181.0
2021-11-04 10:15:00,237.93,238.18,237.46,237.46,2950.0,216.3249,216.5522,215.8976,215.8976,2950.0
2021-11-04 10:20:00,237.58,237.58,237.16,237.38,2817.0,216.0067,216.0067,215.6248,215.8249,2817.0
2021-11-04 10:25:00,237.39,237.4,236.99,237.21,2292.0,215.834,215.8431,215.4703,215.6703,2292.0
2021-11-04 10:30:00,237.34,237.39,237.22,237.39,500.0,215.7885,215.834,215.6794,215.834,500.0
2021-11-04 10:35:00,237.48,237.6,237.03,237.19,1828.0,215.9158,216.0249,215.5067,215.6521,1828.0
2021-11-04 10:40:00,237.28,237.43,236.84,237.16,3620.0,215.734,215.8703,215.3339,215.6248,3620.0
2021-11-04 10:45:00,236.8,236.98,236.68,236.95,1813.0,215.2975,215.4612,215.1884,215.4339,1813.0
2021-11-04 10:50:00,237.02,237.12,236.85,237.12,900.0,215.4976,215.5885,215.343,215.5885,900.0
2021-11-04 10:55:00,237.09,237.09,236.6,236.67,2990.0,215.5612,215.5612,215.1157,215.1793,2990.0
2021-11-04 11:00:00,236.56,236.66,236.19,236.33,3615.0,215.0793,215.1702,214.7429,214.8702,3615.0
2021-11-04 11:05:00,236.45,236.45,236.1,236.1,1233.0,214.9793,214.9793,214.6611,214.6611,1233.0
2021-11-04 11:10:00,236.2,236.21,235.55,235.55,2592.0,214.752,214.7611,214.161,214.161,2592.0
2021-11-04 11:15:00,235.55,235.7,235.33,235.43,2900.0,214.161,214.2974,213.961,214.0519,2900.0
2021-11-04 11:20:00,235.64,235.84,235.04,235.09,4000.0,214.2429,214.4247,213.6974,213.7428,4000.0
2021-11-04 11:25:00,235.23,235.31,235.0,235.18,3659.0,213.8701,213.9428,213.661,213.8246,3659.0
2021-11-04 11:30:00,235.17,235.51,235.17,235.35,4762.0,213.8155,214.1247,213.8155,213.9792,4762.0
2021-11-04 11:35:00,235.34,235.55,235.21,235.5,5875.0,213.9701,214.161,213.8519,214.1156,5875.0
2021-11-04 11:40:00,235.44,235.69,235.42,235.42,4685.0,214.061,214.2883,214.0428,214.0428,4685.0
2021-11-04 11:45:00,235.4,235.58,235.2,235.23,2302.0,214.0247,214.1883,213.8428,213.8701,2302.0
2021-11-04 11:50:00,235.07,235.38,235.0,235.02,11690.0,213.7246,214.0065,213.661,213.6792,11690.0
2021-11-04 11:55:00,235.08,235.43,235.07,235.29,8228.0,213.7337,214.0519,213.7246,213.9247,8228.0
2021-11-04 12:00:00,235.39,235.39,235.01,235.31,3316.0,214.0156,214.0156,213.6701,213.9428,3316.0
2021-11-04 12:05:00,235.35,235.5,235.06,235.16,7185.0,213.9792,214.1156,213.7155,213.8065,7185.0
2021-11-04 12:10:00,235.16,235.36,234.93,235.21,4182.0,213.8065,213.9883,213.5973,213.8519,4182.0
2021-11-04 12:15:00,235.03,235.13,234.8,234.92,3800.0,213.6883,213.7792,213.4791,213.5882,3800.0
2021-11-04 12:20:00,234.98,235.19,234.89,234.9,3906.0,213.6428,213.8337,213.561,213.5701,3906.0
2021-11-04 12:25:00,234.85,235.17,234.85,234.94,3515.0,213.5246,213.8155,213.5246,213.6064,3515.0
2021-11-04 12:30:00,235.09,235.1,234.84,235.0,4381.0,213.7428,213.7519,213.5155,213.661,4381.0
2021-11-04 12:35:00,235.0,235.0,234.8,234.84,2501.0,213.661,213.661,213.4791,213.5155,2501.0
2021-11-04 12:40:00,234.8,235.25,234.8,235.25,2914.0,213.4791,213.8883,213.4791,213.8883,2914.0
2021-11-04 12:45:00,235.17,235.17,234.95,235.07,4000.0,213.8155,213.8155,213.6155,213.7246,4000.0
2021-11-04 12:50:00,235.16,235.32,235.11,235.2,3550.0,213.8065,213.9519,213.761,213.8428,3550.0
2021-11-04 12:55:00,235.23,235.23,234.86,235.1,2439.0,213.8701,213.8701,213.5337,213.7519,2439.0
2021-11-04 13:00:00,235.18,235.22,235.07,235.07,1949.0,213.8246,213.861,213.7246,213.7246,1949.0
2021-11-04 13:05:00,234.99,235.18,234.99,235.08,1653.0,213.6519,213.8246,213.6519,213.7337,1653.0
2021-11-04 13:10:00,235.06,235.24,235.0,235.11,2148.0,213.7155,213.8792,213.661,213.761,2148.0
2021-11-04 13:15:00,235.17,235.57,235.08,235.57,1585.0,213.8155,214.1792,213.7337,214.1792,1585.0
2021-11-04 13:20:00,235.51,235.82,235.49,235.82,4632.0,214.1247,214.4065,214.1065,214.4065,4632.0
2021-11-04 13:25:00,235.87,236.09,235.87,236.09,3458.0,214.452,214.652,214.452,214.652,3458.0
2021-11-04 13:30:00,236.02,236.02,235.81,235.87,1209.0,214.5884,214.5884,214.3974,214.452,1209.0
2021-11-04 13:35:00,235.66,235.79,235.64,235.79,1550.0,214.2611,214.3792,214.2429,214.3792,1550.0
2021-11-04 13:40:00,235.72,235.89,235.58,235.89,1423.0,214.3156,214.4702,214.1883,214.4702,1423.0
2021-11-04 13:45:00,235.93,236.01,235.86,235.86,1159.0,214.5065,214.5793,214.4429,214.4429,1159.0
2021-11-04 13:50:00,235.86,236.07,235.86,235.94,2000.0,214.4429,214.6338,214.4429,214.5156,2000.0
2021-11-04 13:55:00,235.88,235.88,235.68,235.75,1774.0,214.4611,214.4611,214.2792,214.3429,1774.0
2021-11-04 14:00:00,235.56,235.56,235.12,235.17,3973.0,214.1701,214.1701,213.7701,213.8155,3973.0
2021-11-04 14:05:00,235.19,235.21,234.98,235.15,4155.0,213.8337,213.8519,213.6428,213.7974,4155.0
2021-11-04 14:10:00,235.08,235.08,234.8,234.86,2453.0,213.7337,213.7337,213.4791,213.5337,2453.0
2021-11-04 14:15:00,234.9,235.02,234.86,234.93,3506.0,213.5701,213.6792,213.5337,213.5973,3506.0
2021-11-04 14:20:00,234.94,235.01,234.82,234.86,7820.0,213.6064,213.6701,213.4973,213.5337,7820.0
2021-11-04 14:25:00,234.87,234.88,234.71,234.83,12389.0,213.5428,213.5519,213.3973,213.5064,12389.0
2021-11-04 14:30:00,234.83,234.98,234.63,234.79,3581.0,213.5064,213.6428,213.3246,213.4701,3581.0
2021-11-04 14:35:00,234.87,234.94,234.58,234.64,5487.0,213.5428,213.6064,213.2791,213.3337,5487.0
2021-11-04 14:40:00,234.72,234.92,234.72,234.79,2946.0,213.4064,213.5882,213.4064,213.4701,2946.0
2021-11-04 14:45:00,234.76,234.79,234.53,234.71,4764.0,213.4428,213.4701,213.2337,213.3973,4764.0
2021-11-04 14:50:00,234.57,234.75,234.54,234.65,4548.0,213.27,213.4337,213.2428,213.3428,4548.0
2021-11-04 14:55:00,234.69,235.11,234.56,235.08,9020.0,213.3791,213.761,213.2609,213.7337,9020.0
2021-11-04 15:00:00,235.01,235.46,235.0,235.0,7148.0,213.6701,214.0792,213.661,213.661,7148.0
2021-11-04 15:05:00,235.0,235.14,235.0,235.14,3799.0,213.661,213.7883,213.661,213.7883,3799.0
2021-11-04 15:10:00,235.08,235.22,235.01,235.04,2707.0,213.7337,213.861,213.6701,213.6974,2707.0
2021-11-04 15:15:00,235.16,235.51,235.16,235.48,4131.0,213.8065,214.1247,213.8065,214.0974,4131.0
2021-11-04 15:20:00,235.42,235.65,235.2,235.22,4340.0,214.0428,214.252,213.8428,213.861,4340.0
2021-11-04 15:25:00,235.22,235.37,235.22,235.27,1754.0,213.861,213.9974,213.861,213.9065,1754.0
2021-11-04 15:30:00,235.33,235.5,235.2,235.35,7853.0,213.961,214.1156,213.8428,213.9792,7853.0
2021-11-04 15:35:00,235.29,235.33,235.13,235.15,5813.0,213.9247,213.961,213.7792,213.7974,5813.0
2021-11-04 15:40:00,235.15,235.19,234.86,235.17,10733.0,213.7974,213.8337,213.5337,213.8155,10733.0
2021-11-04 15:45:00,235.14,235.35,235.06,235.2,11374.0,213.7883,213.9792,213.7155,213.8428,11374.0
2021-11-04 15:50:00,235.24,235.34,235.08,235.16,18520.0,213.8792,213.9701,213.7337,213.8065,18520.0
2021-11-04 15:55:00,235.22,235.29,235.01,235.2,57107.0,213.861,213.9247,213.6701,213.8428,57107.0
2021-11-05 09:30:00,236.05,236.28,235.14,236.06,21712.0,214.6156,214.8248,213.7883,214.6247,21712.0
2021-11-05 09:35:00,236.01,236.97,235.87,236.19,2475.0,214.5793,215.4521,214.452,214.7429,2475.0
2021-11-05 09:40:00,236.72,237.65,236.51,237.63,3298.0,215.2248,216.0704,215.0339,216.0522,3298.0
2021-11-05 09:45:00,237.6,238.02,237.32,238.02,4373.0,216.0249,216.4068,215.7703,216.4068,4373.0
2021-11-05 09:50:00,237.9,238.57,237.9,238.42,1730.0,216.2977,216.9068,216.2977,216.7704,1730.0
2021-11-05 09:55:00,238.42,238.42,237.6,237.72,4212.0,216.7704,216.7704,216.0249,216.134,4212.0
2021-11-05 10:00:00,237.8,237.96,237.5,237.81,3414.0,216.2067,216.3522,215.934,216.2158,3414.0
2021-11-05 10:05:00,237.69,237.83,237.36,237.82,2596.0,216.1067,216.234,215.8067,216.2249,2596.0
2021-11-05 10:10:00,237.63,237.9,237.31,237.57,2307.0,216.0522,216.2977,215.7612,215.9976,2307.0
2021-11-05 10:15:00,237.65,237.79,237.29,237.45,4670.0,216.0704,216.1976,215.743,215.8885,4670.0
2021-11-05 10:20:00,237.25,237.25,237.16,237.16,590.0,215.7067,215.7067,215.6248,215.6248,590.0
2021-11-05 10:25:00,236.86,236.92,236.52,236.7,1631.0,215.3521,215.4066,215.043,215.2066,1631.0
2021-11-05 10:30:00,236.86,236.86,236.45,236.63,1680.0,215.3521,215.3521,214.9793,215.143,1680.0
2021-11-05 10:35:00,236.91,237.0,236.82,236.83,1100.0,215.3975,215.4794,215.3157,215.3248,1100.0
2021-11-05 10:40:00,236.81,237.1,236.7,237.01,1973.0,215.3066,215.5703,215.2066,215.4885,1973.0
2021-11-05 10:45:00,237.12,237.3,237.01,237.17,991.0,215.5885,215.7521,215.4885,215.6339,991.0
2021-11-05 10:50:00,237.38,237.46,237.2,237.31,2000.0,215.8249,215.8976,215.6612,215.7612,2000.0
2021-11-05 10:55:00,237.38,237.43,236.92,237.09,2840.0,215.8249,215.8703,215.4066,215.5612,2840.0
2021-11-05 11:00:00,237.17,237.66,237.01,237.63,1848.0,215.6339,216.0794,215.4885,216.0522,1848.0
2021-11-05 11:05:00,237.65,237.65,237.41,237.65,1819.0,216.0704,216.0704,215.8521,216.0704,1819.0
2021-11-05 11:10:00,237.48,238.38,237.48,238.38,19901.0,215.9158,216.7341,215.9158,216.7341,19901.0
2021-11-05 11:15:00,238.49,238.49,238.05,238.05,2640.0,216.8341,216.8341,216.434,216.434,2640.0
2021-11-05 11:20:00,237.88,238.05,237.75,237.87,1772.0,216.2795,216.434,216.1613,216.2704,1772.0
2021-11-05 11:25:00,237.93,237.93,237.5,237.5,3497.0,216.3249,216.3249,215.934,215.934,3497.0
2021-11-05 11:30:00,237.43,237.43,237.03,237.13,1750.0,215.8703,215.8703,215.5067,215.5976,1750.0
2021-11-05 11:35:00,236.99,236.99,236.44,236.71,3734.0,215.4703,215.4703,214.9702,215.2157,3734.0
2021-11-05 11:40:00,236.63,236.73,236.5,236.51,2471.0,215.143,215.2339,215.0248,215.0339,2471.0
2021-11-05 11:45:00,236.33,236.65,236.33,236.65,2639.0,214.8702,215.1612,214.8702,215.1612,2639.0
2021-11-05 11:50:00,236.52,236.62,236.39,236.62,2464.0,215.043,215.1339,214.9248,215.1339,2464.0
2021-11-05 11:55:00,236.73,236.86,236.63,236.72,1463.0,215.2339,215.3521,215.143,215.2248,1463.0
2021-11-05 12:00:00,236.82,237.04,236.62,236.99,4369.0,215.3157,215.5157,215.1339,215.4703,4369.0
2021-11-05 12:05:00,236.99,237.01,236.98,237.01,700.0,215.4703,215.4885,215.4612,215.4885,700.0
2021-11-05 12:10:00,236.98,236.98,236.63,236.77,2507.0,215.4612,215.4612,215.143,215.2703,2507.0
2021-11-05 12:15:00,236.65,237.16,236.64,237.16,1805.0,215.1612,215.6248,215.1521,215.6248,1805.0
2021-11-05 12:20:00,237.2,237.32,237.1,237.17,1815.0,215.6612,215.7703,215.5703,215.6339,1815.0
2021-11-05 12:25:00,237.23,237.23,237.03,237.14,857.0,215.6885,215.6885,215.5067,215.6067,857.0
2021-11-05 12:30:00,237.2,237.5,237.11,237.43,2411.0,215.6612,215.934,215.5794,215.8703,2411.0
2021-11-05 12:35:00,237.4,237.46,237.23,237.36,1471.0,215.8431,215.8976,215.6885,215.8067,1471.0
2021-11-05 12:40:00,237.32,237.32,237.17,237.17,900.0,215.7703,215.7703,215.6339,215.6339,900.0
2021-11-05 12:45:00,237.15,237.32,237.05,237.32,2390.0,215.6158,215.7703,215.5248,215.7703,2390.0
2021-11-05 12:50:00,237.28,237.41,237.24,237.34,881.0,215.734,215.8521,215.6976,215.7885,881.0
2021-11-05 12:55:00,237.42,237.64,237.38,237.64,1566.0,215.8612,216.0613,215.8249,216.0613,1566.0
2021-11-05 13:00:00,237.67,237.89,237.6,237.84,1805.0,216.0885,216.2886,216.0249,216.2431,1805.0
2021-11-05 13:05:00,237.74,237.74,237.44,237.45,801.0,216.1522,216.1522,215.8794,215.8885,801.0
2021-11-05 13:10:00,237.48,237.61,237.36,237.5,3065.0,215.9158,216.034,215.8067,215.934,3065.0
2021-11-05 13:15:00,237.45,237.63,237.39,237.63,3740.0,215.8885,216.0522,215.834,216.0522,3740.0
2021-11-05 13:20:00,237.64,237.69,237.37,237.37,1765.0,216.0613,216.1067,215.8158,215.8158,1765.0
2021-11-05 13:25:00,237.26,237.31,236.72,236.72,4826.0,215.7158,215.7612,215.2248,215.2248,4826.0
2021-11-05 13:30:00,236.62,236.94,236.54,236.94,2499.0,215.1339,215.4248,215.0611,215.4248,2499.0
2021-11-05 13:35:00,236.88,236.91,236.73,236.79,1285.0,215.3703,215.3975,215.2339,215.2884,1285.0
2021-11-05 13:40:00,236.69,236.72,236.57,236.6,1340.0,215.1975,215.2248,215.0884,215.1157,1340.0
2021-11-05 13:45:00,236.65,236.92,236.63,236.91,2947.0,215.1612,215.4066,215.143,215.3975,2947.0
2021-11-05 13:50:00,236.97,237.18,236.95,237.13,1265.0,215.4521,215.643,215.4339,215.5976,1265.0
2021-11-05 13:55:00,236.98,237.27,236.91,237.26,1935.0,215.4612,215.7249,215.3975,215.7158,1935.0
2021-11-05 14:00:00,237.11,237.32,237.04,237.3,1401.0,215.5794,215.7703,215.5157,215.7521,1401.0
2021-11-05 14:05:00,237.5,237.64,237.5,237.57,1242.0,215.934,216.0613,215.934,215.9976,1242.0
2021-11-05 14:10:00,237.56,237.8,237.55,237.8,2833.0,215.9885,216.2067,215.9794,216.2067,2833.0
2021-11-05 14:15:00,237.87,237.99,237.76,237.97,2439.0,216.2704,216.3795,216.1704,216.3613,2439.0
2021-11-05 14:20:00,237.89,237.95,237.72,237.87,2683.0,216.2886,216.3431,216.134,216.2704,2683.0
2021-11-05 14:25:00,237.85,238.11,237.76,238.11,2166.0,216.2522,216.4886,216.1704,216.4886,2166.0
2021-11-05 14:30:00,238.04,238.28,237.92,238.23,4580.0,216.4249,216.6431,216.3158,216.5977,4580.0
2021-11-05 14:35:00,238.16,238.18,238.02,238.14,2655.0,216.534,216.5522,216.4068,216.5159,2655.0
2021-11-05 14:40:00,238.08,238.08,237.79,237.89,2924.0,216.4613,216.4613,216.1976,216.2886,2924.0
2021-11-05 14:45:00,237.98,237.98,237.73,237.85,700.0,216.3704,216.3704,216.1431,216.2522,700.0
2021-11-05 14:50:00,237.85,237.93,237.68,237.87,2310.0,216.2522,216.3249,216.0976,216.2704,2310.0
2021-11-05 14:55:00,237.86,237.86,237.68,237.79,1538.0,216.2613,216.2613,216.0976,216.1976,1538.0
2021-11-05 15:00:00,237.79,237.85,237.68,237.68,892.0,216.1976,216.2522,216.0976,216.0976,892.0
2021-11-05 15:05:00,237.61,237.95,237.55,237.9,2547.0,216.034,216.3431,215.9794,216.2977,2547.0
2021-11-05 15:10:00,237.94,238.01,237.81,238.01,2970.0,216.334,216.3977,216.2158,216.3977,2970.0
2021-11-05 15:15:00,238.0,238.08,237.81,238.0,2833.0,216.3886,216.4613,216.2158,216.3886,2833.0
2021-11-05 15:20:00,237.97,238.0,237.81,237.92,3358.0,216.3613,216.3886,216.2158,216.3158,3358.0
2021-11-05 15:25:00,237.92,237.92,237.5,237.5,2919.0,216.3158,216.3158,215.934,215.934,2919.0
2021-11-05 15:30:00,237.63,237.89,237.46,237.89,4791.0,216.0522,216.2886,215.8976,216.2886,4791.0
2021-11-05 15:35:00,238.0,238.19,238.0,238.06,3318.0,216.3886,216.5613,216.3886,216.4431,3318.0
2021-11-05 15:40:00,238.05,238.05,237.52,237.59,5562.0,216.434,216.434,215.9522,216.0158,5562.0
2021-11-05 15:45:00,237.54,237.71,237.36,237.46,12366.0,215.9703,216.1249,215.8067,215.8976,12366.0
2021-11-05 15:50:00,237.53,237.67,237.14,237.23,13036.0,215.9613,216.0885,215.6067,215.6885,13036.0
2021-11-05 15:55:00,237.2,237.32,236.98,237.07,42872.0,215.6612,215.7703,215.4612,215.543,42872.0
2021-11-08 09:30:00,238.0,239.8,238.0,238.87,48752.0,216.3886,218.0251,216.3886,217.1796,48752.0
2021-11-08 09:35:00,238.76,238.76,237.48,237.96,3701.0,217.0796,217.0796,215.9158,216.3522,3701.0
2021-11-08 09:40:00,238.37,238.96,238.06,238.73,2035.0,216.725,217.2614,216.4431,217.0523,2035.0
2021-11-08 09:45:00,238.48,238.48,237.25,237.52,4793.0,216.825,216.825,215.7067,215.9522,4793.0
2021-11-08 09:50:00,237.51,237.6,236.75,236.76,5855.0,215.9431,216.0249,215.2521,215.2612,5855.0
2021-11-08 09:55:00,236.72,236.91,236.12,236.14,5309.0,215.2248,215.3975,214.6793,214.6975,5309.0
2021-11-08 10:00:00,236.09,236.86,235.9,236.65,5881.0,214.652,215.3521,214.4793,215.1612,5881.0
2021-11-08 10:05:00,236.88,237.49,236.88,237.22,5374.0,215.3703,215.9249,215.3703,215.6794,5374.0
2021-11-08 10:10:00,237.34,238.31,237.34,238.31,3200.0,215.7885,216.6704,215.7885,216.6704,3200.0
2021-11-08 10:15:00,238.34,238.75,238.31,238.53,2232.0,216.6977,217.0705,216.6704,216.8704,2232.0
2021-11-08 10:20:00,238.63,239.25,238.61,239.25,3117.0,216.9614,217.5251,216.9432,217.5251,3117.0
2021-11-08 10:25:00,239.15,239.31,238.76,238.77,2626.0,217.4341,217.5796,217.0796,217.0887,2626.0
2021-11-08 10:30:00,238.64,238.64,237.95,238.14,3913.0,216.9705,216.9705,216.3431,216.5159,3913.0
2021-11-08 10:35:00,238.26,238.49,238.15,238.19,6301.0,216.625,216.8341,216.525,216.5613,6301.0
2021-11-08 10:40:00,238.23,238.68,238.09,238.29,3188.0,216.5977,217.0068,216.4704,216.6522,3188.0
2021-11-08 10:45:00,238.27,238.53,238.26,238.27,1700.0,216.6341,216.8704,216.625,216.6341,1700.0
2021-11-08 10:50:00,237.94,237.98,237.55,237.65,3017.0,216.334,216.3704,215.9794,216.0704,3017.0
2021-11-08 10:55:00,237.59,237.91,237.52,237.66,2462.0,216.0158,216.3067,215.9522,216.0794,2462.0
2021-11-08 11:00:00,237.53,237.91,237.46,237.5,3362.0,215.9613,216.3067,215.8976,215.934,3362.0
2021-11-08 11:05:00,237.55,237.55,237.26,237.47,3049.0,215.9794,215.9794,215.7158,215.9067,3049.0
2021-11-08 11:10:00,237.49,238.08,237.49,238.08,1638.0,215.9249,216.4613,215.9249,216.4613,1638.0
2021-11-08 11:15:00,238.15,238.31,238.02,238.19,2120.0,216.525,216.6704,216.4068,216.5613,2120.0
2021-11-08 11:20:00,238.11,238.12,237.4,237.4,1903.0,216.4886,216.4977,215.8431,215.8431,1903.0
2021-11-08 11:25:00,237.49,237.73,237.49,237.73,1715.0,215.9249,216.1431,215.9249,216.1431,1715.0
2021-11-08 11:30:00,237.72,237.76,237.31,237.36,1437.0,216.134,216.1704,215.7612,215.8067,1437.0
2021-11-08 11:35:00,237.38,237.38,236.75,236.76,1155.0,215.8249,215.8249,215.2521,215.2612,1155.0
2021-11-08 11:40:00,236.8,237.2,236.8,237.16,2120.0,215.2975,215.6612,215.2975,215.6248,2120.0
2021-11-08 11:45:00,237.11,237.13,236.98,237.05,400.0,215.5794,215.5976,215.4612,215.5248,400.0
2021-11-08 11:50:00,237.04,237.5,237.0,237.5,4106.0,215.5157,215.934,215.4794,215.934,4106.0
2021-11-08 11:55:00,237.5,237.61,237.45,237.58,1300.0,215.934,216.034,215.8885,216.0067,1300.0
2021-11-08 12:00:00,237.52,237.77,237.48,237.55,2650.0,215.9522,216.1795,215.9158,215.9794,2650.0
2021-11-08 12:05:00,237.69,237.75,237.5,237.5,900.0,216.1067,216.1613,215.934,215.934,900.0
2021-11-08 12:10:00,237.45,237.57,237.38,237.45,2300.0,215.8885,215.9976,215.8249,215.8885,2300.0
2021-11-08 12:15:00,237.45,237.55,237.35,237.35,924.0,215.8885,215.9794,215.7976,215.7976,924.0
2021-11-08 12:20:00,237.31,237.34,237.13,237.16,2412.0,215.7612,215.7885,215.5976,215.6248,2412.0
2021-11-08 12:25:00,237.24,237.31,236.94,237.01,1306.0,215.6976,215.7612,215.4248,215.4885,1306.0
2021-11-08 12:30:00,237.03,237.08,236.94,237.08,1021.0,215.5067,215.5521,215.4248,215.5521,1021.0
2021-11-08 12:35:00,237.01,237.01,236.85,236.86,1134.0,215.4885,215.4885,215.343,215.3521,1134.0
2021-11-08 12:40:00,236.84,236.87,236.71,236.85,1121.0,215.3339,215.3612,215.2157,215.343,1121.0
2021-11-08 12:45:00,236.74,236.93,236.73,236.93,803.0,215.243,215.4157,215.2339,215.4157,803.0
2021-11-08 12:50:00,236.92,236.98,236.74,236.78,906.0,215.4066,215.4612,215.243,215.2794,906.0
2021-11-08 12:55:00,236.73,236.86,236.64,236.86,2572.0,215.2339,215.3521,215.1521,215.3521,2572.0
2021-11-08 13:00:00,236.97,237.16,236.85,237.16,1857.0,215.4521,215.6248,215.343,215.6248,1857.0
2021-11-08 13:05:00,237.13,237.22,237.1,237.17,2869.0,215.5976,215.6794,215.5703,215.6339,2869.0
2021-11-08 13:10:00,237.07,237.15,237.0,237.1,3036.0,215.543,215.6158,215.4794,215.5703,3036.0
2021-11-08 13:15:00,237.13,237.35,237.02,237.34,4112.0,215.5976,215.7976,215.4976,215.7885,4112.0
2021-11-08 13:20:00,237.34,237.67,237.34,237.67,416.0,215.7885,216.0885,215.7885,216.0885,416.0
2021-11-08 13:25:00,237.73,237.73,237.47,237.47,1657.0,216.1431,216.1431,215.9067,215.9067,1657.0
2021-11-08 13:30:00,237.59,237.98,237.44,237.81,9126.0,216.0158,216.3704,215.8794,216.2158,9126.0
2021-11-08 13:35:00,237.85,238.1,237.85,238.08,1679.0,216.2522,216.4795,216.2522,216.4613,1679.0
2021-11-08 13:40:00,237.97,237.98,237.88,237.91,1039.0,216.3613,216.3704,216.2795,216.3067,1039.0
2021-11-08 13:45:00,237.92,237.92,237.91,237.92,100.0,216.3158,216.3158,216.3067,216.3158,100.0
2021-11-08 13:50:00,237.8,237.97,237.79,237.97,1579.0,216.2067,216.3613,216.1976,216.3613,1579.0
2021-11-08 13:55:00,237.81,237.81,237.74,237.74,1242.0,216.2158,216.2158,216.1522,216.1522,1242.0
2021-11-08 14:00:00,237.76,238.25,237.76,238.17,1825.0,216.1704,216.6159,216.1704,216.5431,1825.0
2021-11-08 14:05:00,238.16,238.23,238.15,238.18,1500.0,216.534,216.5977,216.525,216.5522,1500.0
2021-11-08 14:10:00,238.07,238.07,237.83,237.89,3103.0,216.4522,216.4522,216.234,216.2886,3103.0
2021-11-08 14:15:00,237.86,237.88,237.79,237.79,915.0,216.2613,216.2795,216.1976,216.1976,915.0
2021-11-08 14:20:00,237.82,238.01,237.82,238.01,1700.0,216.2249,216.3977,216.2249,216.3977,1700.0
2021-11-08 14:25:00,237.99,238.0,237.93,237.93,400.0,216.3795,216.3886,216.3249,216.3249,400.0
2021-11-08 14:30:00,237.94,238.17,237.93,238.11,2434.0,216.334,216.5431,216.3249,216.4886,2434.0
2021-11-08 14:35:00,238.19,238.19,238.04,238.09,1520.0,216.5613,216.5613,216.4249,216.4704,1520.0
2021-11-08 14:40:00,237.97,238.0,237.88,237.91,1200.0,216.3613,216.3886,216.2795,216.3067,1200.0
2021-11-08 14:45:00,237.93,237.93,237.78,237.81,1451.0,216.3249,216.3249,216.1885,216.2158,1451.0
2021-11-08 14:50:00,237.79,237.87,237.65,237.75,1763.0,216.1976,216.2704,216.0704,216.1613,1763.0
2021-11-08 14:55:00,237.75,237.96,237.75,237.96,1452.0,216.1613,216.3522,216.1613,216.3522,1452.0
2021-11-08 15:00:00,238.02,238.02,237.87,237.92,700.0,216.4068,216.4068,216.2704,216.3158,700.0
2021-11-08 15:05:00,237.92,237.92,237.49,237.54,2200.0,216.3158,216.3158,215.9249,215.9703,2200.0
2021-11-08 15:10:00,237.52,237.62,237.52,237.62,1817.0,215.9522,216.0431,215.9522,216.0431,1817.0
2021-11-08 15:15:00,237.68,237.68,237.5,237.5,816.0,216.0976,216.0976,215.934,215.934,816.0
2021-11-08 15:20:00,237.55,237.63,237.52,237.62,1532.0,215.9794,216.0522,215.9522,216.0431,1532.0
2021-11-08 15:25:00,237.64,237.7,237.51,237.51,4829.0,216.0613,216.1158,215.9431,215.9431,4829.0
2021-11-08 15:30:00,237.7,238.23,237.66,238.17,3765.0,216.1158,216.5977,216.0794,216.5431,3765.0
2021-11-08 15:35:00,238.11,238.38,238.11,238.37,3904.0,216.4886,216.7341,216.4886,216.725,3904.0
2021-11-08 15:40:00,238.32,238.32,237.92,237.93,6166.0,216.6795,216.6795,216.3158,216.3249,6166.0
2021-11-08 15:45:00,237.93,237.94,237.73,237.79,5868.0,216.3249,216.334,216.1431,216.1976,5868.0
2021-11-08 15:50:00,237.79,238.17,237.79,238.02,12960.0,216.1976,216.5431,216.1976,216.4068,12960.0
2021-11-08 15:55:00,238.07,238.38,237.92,238.05,43871.0,216.4522,216.7341,216.3158,216.434,43871.0
2021-11-09 09:30:00,237.66,238.84,237.17,238.77,24892.0,216.0794,217.1523,215.6339,217.0887,24892.0
2021-11-09 09:35:00,238.28,238.38,237.04,237.21,2352.0,216.6431,216.7341,215.5157,215.6703,2352.0
2021-11-09 09:40:00,237.05,237.28,235.54,235.56,9782.0,215.5248,215.734,214.152,214.1701,9782.0
2021-11-09 09:45:00,235.72,236.6,235.71,236.52,3395.0,214.3156,215.1157,214.3065,215.043,3395.0
2021-11-09 09:50:00,236.65,236.68,235.75,235.75,6801.0,215.1612,215.1884,214.3429,214.3429,6801.0
2021-11-09 09:55:00,235.98,236.49,235.76,236.43,4230.0,214.552,215.0157,214.352,214.9611,4230.0
2021-11-09 10:00:00,236.64,236.69,235.72,235.73,3106.0,215.1521,215.1975,214.3156,214.3247,3106.0
2021-11-09 10:05:00,235.75,236.4,235.75,235.87,4522.0,214.3429,214.9339,214.3429,214.452,4522.0
2021-11-09 10:10:00,235.99,235.99,235.69,235.93,4098.0,214.5611,214.5611,214.2883,214.5065,4098.0
2021-11-09 10:15:00,235.92,235.97,235.05,235.2,6431.0,214.4974,214.5429,213.7064,213.8428,6431.0
2021-11-09 10:20:00,235.29,236.03,235.28,236.03,2753.0,213.9247,214.5975,213.9156,214.5975,2753.0
2021-11-09 10:25:00,235.85,236.23,235.85,236.23,3651.0,214.4338,214.7793,214.4338,214.7793,3651.0
2021-11-09 10:30:00,236.46,236.73,236.4,236.52,6395.0,214.9884,215.2339,214.9339,215.043,6395.0
2021-11-09 10:35:00,236.51,236.8,236.48,236.8,3118.0,215.0339,215.2975,215.0066,215.2975,3118.0
2021-11-09 10:40:00,236.7,237.0,236.68,236.97,2585.0,215.2066,215.4794,215.1884,215.4521,2585.0
2021-11-09 10:45:00,236.8,236.86,236.36,236.36,3128.0,215.2975,215.3521,214.8975,214.8975,3128.0
2021-11-09 10:50:00,236.26,236.71,236.25,236.71,3938.0,214.8066,215.2157,214.7975,215.2157,3938.0
2021-11-09 10:55:00,236.71,236.71,236.42,236.53,1408.0,215.2157,215.2157,214.952,215.0521,1408.0
2021-11-09 11:00:00,236.41,236.58,236.18,236.27,3270.0,214.943,215.0975,214.7338,214.8157,3270.0
2021-11-09 11:05:00,236.3,236.3,235.66,235.69,1764.0,214.8429,214.8429,214.2611,214.2883,1764.0
2021-11-09 11:10:00,235.46,235.55,234.86,234.86,3880.0,214.0792,214.161,213.5337,213.5337,3880.0
2021-11-09 11:15:00,234.67,235.35,234.65,235.1,8700.0,213.361,213.9792,213.3428,213.7519,8700.0
2021-11-09 11:20:00,235.08,235.18,234.66,234.68,7019.0,213.7337,213.8246,213.3519,213.37,7019.0
2021-11-09 11:25:00,234.68,234.68,234.43,234.65,8091.0,213.37,213.37,213.1427,213.3428,8091.0
2021-11-09 11:30:00,234.62,234.79,234.34,234.67,10498.0,213.3155,213.4701,213.0609,213.361,10498.0
2021-11-09 11:35:00,234.48,234.94,234.43,234.62,10291.0,213.1882,213.6064,213.1427,213.3155,10291.0
2021-11-09 11:40:00,234.68,234.77,234.56,234.64,3692.0,213.37,213.4519,213.2609,213.3337,3692.0
2021-11-09 11:45:00,234.69,234.69,234.37,234.43,5815.0,213.3791,213.3791,213.0882,213.1427,5815.0
2021-11-09 11:50:00,234.17,234.17,233.9,233.95,6559.0,212.9064,212.9064,212.6609,212.7063,6559.0
2021-11-09 11:55:00,234.03,234.03,233.74,233.85,4553.0,212.7791,212.7791,212.5154,212.6154,4553.0
2021-11-09 12:00:00,234.05,234.09,233.89,234.06,4422.0,212.7972,212.8336,212.6518,212.8063,4422.0
2021-11-09 12:05:00,234.02,234.18,233.81,234.16,3982.0,212.77,212.9154,212.579,212.8973,3982.0
2021-11-09 12:10:00,234.37,234.64,234.21,234.58,3277.0,213.0882,213.3337,212.9427,213.2791,3277.0
2021-11-09 12:15:00,234.48,234.68,234.48,234.68,521.0,213.1882,213.37,213.1882,213.37,521.0
2021-11-09 12:20:00,234.69,234.69,234.4,234.56,2907.0,213.3791,213.3791,213.1155,213.2609,2907.0
2021-11-09 12:25:00,234.56,234.77,234.56,234.77,4879.0,213.2609,213.4519,213.2609,213.4519,4879.0
2021-11-09 12:30:00,234.86,235.63,234.86,235.52,1213.0,213.5337,214.2338,213.5337,214.1338,1213.0
2021-11-09 12:35:00,235.6,235.6,235.04,235.22,4820.0,214.2065,214.2065,213.6974,213.861,4820.0
2021-11-09 12:40:00,235.2,235.29,235.03,235.26,2540.0,213.8428,213.9247,213.6883,213.8974,2540.0
2021-11-09 12:45:00,235.27,235.45,235.27,235.45,2930.0,213.9065,214.0701,213.9065,214.0701,2930.0
2021-11-09 12:50:00,235.33,235.67,235.17,235.67,7389.0,213.961,214.2701,213.8155,214.2701,7389.0
2021-11-09 12:55:00,235.64,235.67,235.6,235.63,2883.0,214.2429,214.2701,214.2065,214.2338,2883.0
2021-11-09 13:00:00,235.7,235.94,235.63,235.94,7607.0,214.2974,214.5156,214.2338,214.5156,7607.0
2021-11-09 13:05:00,235.93,236.12,235.8,236.03,4752.0,214.5065,214.6793,214.3883,214.5975,4752.0
2021-11-09 13:10:00,235.83,235.91,235.69,235.77,2253.0,214.4156,214.4884,214.2883,214.3611,2253.0
2021-11-09 13:15:00,235.76,236.12,235.76,236.06,1800.0,214.352,214.6793,214.352,214.6247,1800.0
2021-11-09 13:20:00,235.95,236.02,235.77,235.78,1202.0,214.5247,214.5884,214.3611,214.3702,1202.0
2021-11-09 13:25:00,235.77,235.93,235.76,235.83,1051.0,214.3611,214.5065,214.352,214.4156,1051.0
2021-11-09 13:30:00,235.88,235.98,235.4,235.51,7136.0,214.4611,214.552,214.0247,214.1247,7136.0
2021-11-09 13:35:00,235.41,235.46,235.27,235.27,4292.0,214.0338,214.0792,213.9065,213.9065,4292.0
2021-11-09 13:40:00,235.24,235.26,235.13,235.22,2130.0,213.8792,213.8974,213.7792,213.861,2130.0
2021-11-09 13:45:00,235.17,235.3,235.11,235.29,3400.0,213.8155,213.9337,213.761,213.9247,3400.0
2021-11-09 13:50:00,235.42,235.43,235.22,235.23,2804.0,214.0428,214.0519,213.861,213.8701,2804.0
2021-11-09 13:55:00,235.23,235.41,235.23,235.32,3500.0,213.8701,214.0338,213.8701,213.9519,3500.0
2021-11-09 14:00:00,235.26,235.55,235.16,235.3,5164.0,213.8974,214.161,213.8065,213.9337,5164.0
2021-11-09 14:05:00,235.29,235.4,235.2,235.2,1900.0,213.9247,214.0247,213.8428,213.8428,1900.0
2021-11-09 14:10:00,235.12,235.16,234.98,235.16,4821.0,213.7701,213.8065,213.6428,213.8065,4821.0
2021-11-09 14:15:00,235.26,235.54,235.21,235.54,1484.0,213.8974,214.152,213.8519,214.152,1484.0
2021-11-09 14:20:00,235.47,235.79,235.46,235.71,6944.0,214.0883,214.3792,214.0792,214.3065,6944.0
2021-11-09 14:25:00,235.79,235.94,235.68,235.93,4277.0,214.3792,214.5156,214.2792,214.5065,4277.0
2021-11-09 14:30:00,235.87,235.94,235.67,235.93,5521.0,214.452,214.5156,214.2701,214.5065,5521.0
2021-11-09 14:35:00,235.93,236.21,235.8,236.21,3789.0,214.5065,214.7611,214.3883,214.7611,3789.0
2021-11-09 14:40:00,236.16,236.38,236.15,236.25,2972.0,214.7157,214.9157,214.7066,214.7975,2972.0
2021-11-09 14:45:00,236.08,236.23,236.06,236.15,2608.0,214.6429,214.7793,214.6247,214.7066,2608.0
2021-11-09 14:50:00,236.09,236.13,236.05,236.08,1456.0,214.652,214.6884,214.6156,214.6429,1456.0
2021-11-09 14:55:00,236.12,236.19,236.03,236.14,2893.0,214.6793,214.7429,214.5975,214.6975,2893.0
2021-11-09 15:00:00,236.18,236.27,236.16,236.24,1719.0,214.7338,214.8157,214.7157,214.7884,1719.0
2021-11-09 15:05:00,236.26,236.27,235.92,235.93,1573.0,214.8066,214.8157,214.4974,214.5065,1573.0
2021-11-09 15:10:00,236.0,236.21,235.87,236.16,3757.0,214.5702,214.7611,214.452,214.7157,3757.0
2021-11-09 15:15:00,236.23,236.33,236.01,236.04,1751.0,214.7793,214.8702,214.5793,214.6065,1751.0
2021-11-09 15:20:00,236.09,236.16,235.78,236.12,5739.0,214.652,214.7157,214.3702,214.6793,5739.0
2021-11-09 15:25:00,236.12,236.36,236.11,236.28,3011.0,214.6793,214.8975,214.6702,214.8248,3011.0
2021-11-09 15:30:00,236.29,236.35,235.99,236.19,5545.0,214.8338,214.8884,214.5611,214.7429,5545.0
2021-11-09 15:35:00,236.15,236.15,235.92,236.05,4038.0,214.7066,214.7066,214.4974,214.6156,4038.0
2021-11-09 15:40:00,236.12,236.35,236.05,236.28,6612.0,214.6793,214.8884,214.6156,214.8248,6612.0
2021-11-09 15:45:00,236.28,236.29,236.03,236.03,10040.0,214.8248,214.8338,214.5975,214.5975,10040.0
2021-11-09 15:50:00,236.02,236.13,235.93,236.08,16936.0,214.5884,214.6884,214.5065,214.6429,16936.0
2021-11-09 15:55:00,236.11,236.53,236.08,236.17,49502.0,214.6702,215.0521,214.6429,214.7247,49502.0
2021-11-10 09:30:00,235.85,236.2,234.87,236.2,19082.0,214.4338,214.752,213.5428,214.752,19082.0
2021-11-10 09:35:00,236.27,236.79,235.47,236.12,3899.0,214.8157,215.2884,214.0883,214.6793,3899.0
2021-11-10 09:40:00,236.15,236.15,235.24,235.53,5238.0,214.7066,214.7066,213.8792,214.1429,5238.0
2021-11-10 09:45:00,235.66,236.0,235.29,235.71,4711.0,214.2611,214.5702,213.9247,214.3065,4711.0
2021-11-10 09:50:00,235.7,235.92,235.56,235.6,5115.0,214.2974,214.4974,214.1701,214.2065,5115.0
2021-11-10 09:55:00,235.6,235.76,235.41,235.76,3931.0,214.2065,214.352,214.0338,214.352,3931.0
2021-11-10 10:00:00,235.75,235.94,235.42,235.75,6170.0,214.3429,214.5156,214.0428,214.3429,6170.0
2021-11-10 10:05:00,235.67,235.73,235.16,235.37,2559.0,214.2701,214.3247,213.8065,213.9974,2559.0
2021-11-10 10:10:00,235.37,235.81,235.11,235.31,4926.0,213.9974,214.3974,213.761,213.9428,4926.0
2021-11-10 10:15:00,235.18,235.29,235.1,235.1,2422.0,213.8246,213.9247,213.7519,213.7519,2422.0
2021-11-10 10:20:00,235.14,235.5,235.03,235.5,7950.0,213.7883,214.1156,213.6883,214.1156,7950.0
2021-11-10 10:25:00,235.53,235.65,235.35,235.42,4097.0,214.1429,214.252,213.9792,214.0428,4097.0
2021-11-10 10:30:00,235.4,235.48,235.13,235.39,4050.0,214.0247,214.0974,213.7792,214.0156,4050.0
2021-11-10 10:35:00,235.53,235.73,235.53,235.61,2452.0,214.1429,214.3247,214.1429,214.2156,2452.0
2021-11-10 10:40:00,235.53,235.53,235.15,235.43,6469.0,214.1429,214.1429,213.7974,214.0519,6469.0
2021-11-10 10:45:00,235.36,235.42,235.27,235.32,2802.0,213.9883,214.0428,213.9065,213.9519,2802.0
2021-11-10 10:50:00,235.34,235.6,235.34,235.46,3813.0,213.9701,214.2065,213.9701,214.0792,3813.0
2021-11-10 10:55:00,235.46,235.69,235.34,235.61,5111.0,214.0792,214.2883,213.9701,214.2156,5111.0
2021-11-10 11:00:00,235.66,235.9,235.65,235.78,2610.0,214.2611,214.4793,214.252,214.3702,2610.0
2021-11-10 11:05:00,235.78,235.86,235.78,235.84,3400.0,214.3702,214.4429,214.3702,214.4247,3400.0
2021-11-10 11:10:00,235.84,236.01,235.84,235.97,3985.0,214.4247,214.5793,214.4247,214.5429,3985.0
2021-11-10 11:15:00,235.93,236.16,235.85,236.06,7849.0,214.5065,214.7157,214.4338,214.6247,7849.0
2021-11-10 11:20:00,236.11,236.27,236.04,236.16,8847.0,214.6702,214.8157,214.6065,214.7157,8847.0
2021-11-10 11:25:00,236.2,236.3,236.19,236.22,1000.0,214.752,214.8429,214.7429,214.7702,1000.0
2021-11-10 11:30:00,236.32,236.53,236.2,236.5,4319.0,214.8611,215.0521,214.752,215.0248,4319.0
2021-11-10 11:35:00,236.66,236.91,236.55,236.91,3020.0,215.1702,215.3975,215.0702,215.3975,3020.0
2021-11-10 11:40:00,236.94,237.27,236.93,237.15,2500.0,215.4248,215.7249,215.4157,215.6158,2500.0
2021-11-10 11:45:00,237.28,237.9,237.18,237.9,9588.0,215.734,216.2977,215.643,216.2977,9588.0
2021-11-10 11:50:00,237.9,238.6,237.9,238.19,30211.0,216.2977,216.9341,216.2977,216.5613,30211.0
2021-11-10 11:55:00,238.06,238.06,237.79,237.88,2212.0,216.4431,216.4431,216.1976,216.2795,2212.0
2021-11-10 12:00:00,238.01,238.69,237.87,238.51,9484.0,216.3977,217.0159,216.2704,216.8523,9484.0
2021-11-10 12:05:00,238.51,238.63,238.05,238.12,11254.0,216.8523,216.9614,216.434,216.4977,11254.0
2021-11-10 12:10:00,238.15,238.17,237.77,237.77,5333.0,216.525,216.5431,216.1795,216.1795,5333.0
2021-11-10 12:15:00,237.65,241.59,237.57,238.09,11380.0,216.0704,219.6526,215.9976,216.4704,11380.0
2021-11-10 12:20:00,238.08,238.27,237.9,237.91,4489.0,216.4613,216.6341,216.2977,216.3067,4489.0
2021-11-10 12:25:00,237.95,237.95,237.73,237.9,600.0,216.3431,216.3431,216.1431,216.2977,600.0
2021-11-10 12:30:00,237.8,237.99,237.69,237.97,2266.0,216.2067,216.3795,216.1067,216.3613,2266.0
2021-11-10 12:35:00,237.97,237.97,237.34,237.41,3735.0,216.3613,216.3613,215.7885,215.8521,3735.0
2021-11-10 12:40:00,237.49,237.51,237.02,237.17,1647.0,215.9249,215.9431,215.4976,215.6339,1647.0
2021-11-10 12:45:00,237.06,237.06,236.63,236.64,1305.0,215.5339,215.5339,215.143,215.1521,1305.0
2021-11-10 12:50:00,236.65,236.77,236.48,236.48,2973.0,215.1612,215.2703,215.0066,215.0066,2973.0
2021-11-10 12:55:00,236.58,236.73,236.49,236.7,3793.0,215.0975,215.2339,215.0157,215.2066,3793.0
2021-11-10 13:00:00,236.77,236.81,236.34,236.38,6139.0,215.2703,215.3066,214.8793,214.9157,6139.0
2021-11-10 13:05:00,236.28,236.61,236.21,236.61,3708.0,214.8248,215.1248,214.7611,215.1248,3708.0
2021-11-10 13:10:00,236.72,236.95,236.72,236.82,2204.0,215.2248,215.4339,215.2248,215.3157,2204.0
2021-11-10 13:15:00,236.86,237.18,236.8,237.16,2131.0,215.3521,215.643,215.2975,215.6248,2131.0
2021-11-10 13:20:00,237.14,237.74,237.14,237.47,2034.0,215.6067,216.1522,215.6067,215.9067,2034.0
2021-11-10 13:25:00,237.41,237.69,237.34,237.69,2811.0,215.8521,216.1067,215.7885,216.1067,2811.0
2021-11-10 13:30:00,237.62,237.76,237.46,237.54,1920.0,216.0431,216.1704,215.8976,215.9703,1920.0
2021-11-10 13:35:00,237.48,237.59,237.4,237.4,700.0,215.9158,216.0158,215.8431,215.8431,700.0
2021-11-10 13:40:00,237.43,237.8,237.29,237.8,5143.0,215.8703,216.2067,215.743,216.2067,5143.0
2021-11-10 13:45:00,237.83,238.15,237.83,238.11,7133.0,216.234,216.525,216.234,216.4886,7133.0
2021-11-10 13:50:00,238.14,238.42,238.09,238.42,3586.0,216.5159,216.7704,216.4704,216.7704,3586.0
2021-11-10 13:55:00,238.48,238.48,238.07,238.18,4217.0,216.825,216.825,216.4522,216.5522,4217.0
2021-11-10 14:00:00,238.08,238.17,237.74,237.77,3558.0,216.4613,216.5431,216.1522,216.1795,3558.0
2021-11-10 14:05:00,237.6,237.67,237.3,237.58,2824.0,216.0249,216.0885,215.7521,216.0067,2824.0
2021-11-10 14:10:00,237.51,237.56,237.33,237.47,2973.0,215.9431,215.9885,215.7794,215.9067,2973.0
2021-11-10 14:15:00,237.54,237.89,237.54,237.73,2605.0,215.9703,216.2886,215.9703,216.1431,2605.0
2021-11-10 14:20:00,237.8,238.0,237.6,237.6,3040.0,216.2067,216.3886,216.0249,216.0249,3040.0
2021-11-10 14:25:00,237.63,237.8,237.53,237.72,2293.0,216.0522,216.2067,215.9613,216.134,2293.0
2021-11-10 14:30:00,237.66,237.75,237.47,237.55,3530.0,216.0794,216.1613,215.9067,215.9794,3530.0
2021-11-10 14:35:00,237.46,237.84,237.45,237.52,3473.0,215.8976,216.2431,215.8885,215.9522,3473.0
2021-11-10 14:40:00,237.5,237.59,237.33,237.33,1302.0,215.934,216.0158,215.7794,215.7794,1302.0
2021-11-10 14:45:00,237.18,237.84,237.15,237.78,5928.0,215.643,216.2431,215.6158,216.1885,5928.0
2021-11-10 14:50:00,237.76,237.88,237.51,237.78,4830.0,216.1704,216.2795,215.9431,216.1885,4830.0
2021-11-10 14:55:00,237.88,237.95,237.76,237.83,4632.0,216.2795,216.3431,216.1704,216.234,4632.0
2021-11-10 15:00:00,237.8,237.93,237.39,237.43,2691.0,216.2067,216.3249,215.834,215.8703,2691.0
2021-11-10 15:05:00,237.36,237.76,237.34,237.7,2404.0,215.8067,216.1704,215.7885,216.1158,2404.0
2021-11-10 15:10:00,237.53,238.01,237.53,237.99,5629.0,215.9613,216.3977,215.9613,216.3795,5629.0
2021-11-10 15:15:00,238.03,238.17,238.02,238.07,3950.0,216.4158,216.5431,216.4068,216.4522,3950.0
2021-11-10 15:20:00,238.08,238.08,237.59,237.66,3877.0,216.4613,216.4613,216.0158,216.0794,3877.0
2021-11-10 15:25:00,237.76,238.1,237.7,237.84,5551.0,216.1704,216.4795,216.1158,216.2431,5551.0
2021-11-10 15:30:00,237.91,237.94,237.66,237.86,5286.0,216.3067,216.334,216.0794,216.2613,5286.0
2021-11-10 15:35:00,237.85,237.97,237.66,237.86,7761.0,216.2522,216.3613,216.0794,216.2613,7761.0
2021-11-10 15:40:00,237.92,238.12,237.65,237.98,12684.0,216.3158,216.4977,216.0704,216.3704,12684.0
2021-11-10 15:45:00,237.95,238.15,237.78,238.02,8728.0,216.3431,216.525,216.1885,216.4068,8728.0
2021-11-10 15:50:00,238.1,238.26,237.97,238.11,19247.0,216.4795,216.625,216.3613,216.4886,19247.0
2021-11-10 15:55:00,238.16,238.17,237.67,237.74,76775.0,216.534,216.5431,216.0885,216.1522,76775.0
2021-11-11 09:30:00,238.0,238.61,237.73,237.73,11608.0,216.3886,216.9432,216.1431,216.1431,11608.0
2021-11-11 09:35:00,237.26,237.63,237.1,237.32,1426.0,215.7158,216.0522,215.5703,215.7703,1426.0
2021-11-11 09:40:00,237.28,238.3,237.28,238.3,500.0,215.734,216.6613,215.734,216.6613,500.0
2021-11-11 09:45:00,238.14,238.21,237.25,237.26,2102.0,216.5159,216.5795,215.7067,215.7158,2102.0
2021-11-11 09:50:00,237.25,237.3,236.49,236.86,2836.0,215.7067,215.7521,215.0157,215.3521,2836.0
2021-11-11 09:55:00,236.44,237.14,236.44,237.02,1375.0,214.9702,215.6067,214.9702,215.4976,1375.0
2021-11-11 10:00:00,237.02,237.07,236.44,236.51,1552.0,215.4976,215.543,214.9702,215.0339,1552.0
2021-11-11 10:05:00,236.83,236.83,236.34,236.47,2008.0,215.3248,215.3248,214.8793,214.9975,2008.0
2021-11-11 10:10:00,236.48,236.85,236.4,236.58,1103.0,215.0066,215.343,214.9339,215.0975,1103.0
2021-11-11 10:15:00,236.64,236.94,236.52,236.94,1905.0,215.1521,215.4248,215.043,215.4248,1905.0
2021-11-11 10:20:00,236.8,236.86,236.52,236.56,2406.0,215.2975,215.3521,215.043,215.0793,2406.0
2021-11-11 10:25:00,236.59,236.64,236.3,236.64,1094.0,215.1066,215.1521,214.8429,215.1521,1094.0
2021-11-11 10:30:00,236.68,237.04,236.67,236.79,1527.0,215.1884,215.5157,215.1793,215.2884,1527.0
2021-11-11 10:35:00,236.77,237.28,236.77,237.28,1762.0,215.2703,215.734,215.2703,215.734,1762.0
2021-11-11 10:40:00,236.92,236.98,236.56,236.69,1237.0,215.4066,215.4612,215.0793,215.1975,1237.0
2021-11-11 10:45:00,236.86,236.86,236.85,236.86,125.0,215.3521,215.3521,215.343,215.3521,125.0
2021-11-11 10:50:00,236.83,237.38,236.83,237.38,10300.0,215.3248,215.8249,215.3248,215.8249,10300.0
2021-11-11 10:55:00,237.36,237.47,236.5,236.65,7214.0,215.8067,215.9067,215.0248,215.1612,7214.0
2021-11-11 11:00:00,236.62,236.85,236.43,236.44,5514.0,215.1339,215.343,214.9611,214.9702,5514.0
2021-11-11 11:05:00,236.38,236.38,236.23,236.23,5882.0,214.9157,214.9157,214.7793,214.7793,5882.0
2021-11-11 11:10:00,236.32,236.35,235.82,235.87,5350.0,214.8611,214.8884,214.4065,214.452,5350.0
2021-11-11 11:15:00,235.85,235.86,234.95,235.04,11023.0,214.4338,214.4429,213.6155,213.6974,11023.0
2021-11-11 11:20:00,234.96,235.26,234.95,235.1,5120.0,213.6246,213.8974,213.6155,213.7519,5120.0
2021-11-11 11:25:00,234.99,235.03,234.63,234.83,9242.0,213.6519,213.6883,213.3246,213.5064,9242.0
2021-11-11 11:30:00,234.7,234.93,234.66,234.93,2737.0,213.3882,213.5973,213.3519,213.5973,2737.0
2021-11-11 11:35:00,234.87,234.88,234.52,234.78,8558.0,213.5428,213.5519,213.2246,213.461,8558.0
2021-11-11 11:40:00,234.78,234.79,234.42,234.49,16619.0,213.461,213.4701,213.1337,213.1973,16619.0
2021-11-11 11:45:00,234.56,234.57,234.25,234.42,4381.0,213.2609,213.27,212.9791,213.1337,4381.0
2021-11-11 11:50:00,234.45,234.45,234.04,234.17,2862.0,213.1609,213.1609,212.7882,212.9064,2862.0
2021-11-11 11:55:00,234.29,234.36,233.87,234.1,6253.0,213.0155,213.0791,212.6336,212.8427,6253.0
2021-11-11 12:00:00,234.12,234.31,234.11,234.26,3017.0,212.8609,213.0336,212.8518,212.9882,3017.0
2021-11-11 12:05:00,234.31,234.79,234.3,234.64,2198.0,213.0336,213.4701,213.0245,213.3337,2198.0
2021-11-11 12:10:00,234.6,234.64,234.01,234.02,7966.0,213.2973,213.3337,212.7609,212.77,7966.0
2021-11-11 12:15:00,234.02,234.3,234.01,234.29,1715.0,212.77,213.0245,212.7609,213.0155,1715.0
2021-11-11 12:20:00,234.24,234.24,233.96,233.99,3702.0,212.97,212.97,212.7154,212.7427,3702.0
2021-11-11 12:25:00,234.0,234.08,233.93,234.03,4676.0,212.7518,212.8245,212.6881,212.7791,4676.0
2021-11-11 12:30:00,233.96,234.46,233.77,234.46,12596.0,212.7154,213.17,212.5427,213.17,12596.0
2021-11-11 12:35:00,234.43,235.11,234.43,235.05,3280.0,213.1427,213.761,213.1427,213.7064,3280.0
2021-11-11 12:40:00,234.99,234.99,234.72,234.73,1414.0,213.6519,213.6519,213.4064,213.4155,1414.0
2021-11-11 12:45:00,234.63,235.37,234.53,235.31,4701.0,213.3246,213.9974,213.2337,213.9428,4701.0
2021-11-11 12:50:00,235.29,235.4,234.97,235.22,6431.0,213.9247,214.0247,213.6337,213.861,6431.0
2021-11-11 12:55:00,235.28,235.29,235.08,235.08,2974.0,213.9156,213.9247,213.7337,213.7337,2974.0
2021-11-11 13:00:00,235.15,235.15,234.77,234.84,2412.0,213.7974,213.7974,213.4519,213.5155,2412.0
2021-11-11 13:05:00,234.86,235.07,234.86,235.05,2370.0,213.5337,213.7246,213.5337,213.7064,2370.0
2021-11-11 13:10:00,235.02,235.13,234.94,235.13,4499.0,213.6792,213.7792,213.6064,213.7792,4499.0
2021-11-11 13:15:00,235.13,235.23,235.04,235.16,2088.0,213.7792,213.8701,213.6974,213.8065,2088.0
2021-11-11 13:20:00,235.37,235.44,235.24,235.25,2273.0,213.9974,214.061,213.8792,213.8883,2273.0
2021-11-11 13:25:00,235.2,235.35,235.15,235.34,2049.0,213.8428,213.9792,213.7974,213.9701,2049.0
2021-11-11 13:30:00,235.4,235.53,235.36,235.53,500.0,214.0247,214.1429,213.9883,214.1429,500.0
2021-11-11 13:35:00,235.43,235.43,235.34,235.43,1945.0,214.0519,214.0519,213.9701,214.0519,1945.0
2021-11-11 13:40:00,235.46,235.8,235.42,235.78,2400.0,214.0792,214.3883,214.0428,214.3702,2400.0
2021-11-11 13:45:00,235.94,236.1,235.84,235.91,2290.0,214.5156,214.6611,214.4247,214.4884,2290.0
2021-11-11 13:50:00,235.84,235.95,235.64,235.71,1950.0,214.4247,214.5247,214.2429,214.3065,1950.0
2021-11-11 13:55:00,235.69,235.83,235.62,235.65,1893.0,214.2883,214.4156,214.2247,214.252,1893.0
2021-11-11 14:00:00,235.64,235.72,235.5,235.59,9552.0,214.2429,214.3156,214.1156,214.1974,9552.0
2021-11-11 14:05:00,235.59,236.01,235.59,235.76,17175.0,214.1974,214.5793,214.1974,214.352,17175.0
2021-11-11 14:10:00,235.86,235.86,235.64,235.7,6961.0,214.4429,214.4429,214.2429,214.2974,6961.0
2021-11-11 14:15:00,235.74,235.75,235.45,235.45,3979.0,214.3338,214.3429,214.0701,214.0701,3979.0
2021-11-11 14:20:00,235.38,235.51,235.28,235.33,2628.0,214.0065,214.1247,213.9156,213.961,2628.0
2021-11-11 14:25:00,235.19,235.26,234.76,235.09,11143.0,213.8337,213.8974,213.4428,213.7428,11143.0
2021-11-11 14:30:00,235.15,235.15,234.87,234.88,2841.0,213.7974,213.7974,213.5428,213.5519,2841.0
2021-11-11 14:35:00,234.9,235.12,234.88,235.05,2482.0,213.5701,213.7701,213.5519,213.7064,2482.0
2021-11-11 14:40:00,235.16,235.26,235.13,235.25,1802.0,213.8065,213.8974,213.7792,213.8883,1802.0
2021-11-11 14:45:00,235.27,235.4,235.27,235.35,617.0,213.9065,214.0247,213.9065,213.9792,617.0
2021-11-11 14:50:00,235.35,235.41,234.98,235.36,8159.0,213.9792,214.0338,213.6428,213.9883,8159.0
2021-11-11 14:55:00,235.41,235.41,235.06,235.28,8203.0,214.0338,214.0338,213.7155,213.9156,8203.0
2021-11-11 15:00:00,235.39,235.63,235.2,235.2,4689.0,214.0156,214.2338,213.8428,213.8428,4689.0
2021-11-11 15:05:00,235.12,235.38,235.12,235.28,2342.0,213.7701,214.0065,213.7701,213.9156,2342.0
2021-11-11 15:10:00,235.21,235.3,235.08,235.27,2898.0,213.8519,213.9337,213.7337,213.9065,2898.0
2021-11-11 15:15:00,235.34,235.59,235.34,235.58,1942.0,213.9701,214.1974,213.9701,214.1883,1942.0
2021-11-11 15:20:00,235.56,235.65,235.54,235.59,600.0,214.1701,214.252,214.152,214.1974,600.0
2021-11-11 15:25:00,235.7,235.92,235.69,235.88,1359.0,214.2974,214.4974,214.2883,214.4611,1359.0
2021-11-11 15:30:00,235.9,235.97,235.38,235.47,4891.0,214.4793,214.5429,214.0065,214.0883,4891.0
2021-11-11 15:35:00,235.56,235.7,235.53,235.68,3637.0,214.1701,214.2974,214.1429,214.2792,3637.0
2021-11-11 15:40:00,235.69,236.05,235.68,235.98,4670.0,214.2883,214.6156,214.2792,214.552,4670.0
2021-11-11 15:45:00,235.96,235.99,235.77,235.88,7014.0,214.5338,214.5611,214.3611,214.4611,7014.0
2021-11-11 15:50:00,235.94,236.19,235.84,236.08,14282.0,214.5156,214.7429,214.4247,214.6429,14282.0
2021-11-11 15:55:00,236.11,236.36,235.98,236.35,31302.0,214.6702,214.8975,214.552,214.8884,31302.0
2021-11-12 09:30:00,236.83,236.83,235.01,235.17,13973.0,215.3248,215.3248,213.6701,213.8155,13973.0
2021-11-12 09:35:00,235.42,235.43,234.51,235.24,4068.0,214.0428,214.0519,213.2155,213.8792,4068.0
2021-11-12 09:40:00,235.53,235.62,234.97,235.09,4341.0,214.1429,214.2247,213.6337,213.7428,4341.0
2021-11-12 09:45:00,235.17,235.58,235.17,235.33,4602.0,213.8155,214.1883,213.8155,213.961,4602.0
2021-11-12 09:50:00,235.44,235.47,234.72,234.93,7336.0,214.061,214.0883,213.4064,213.5973,7336.0
2021-11-12 09:55:00,234.91,235.41,234.85,234.85,3612.0,213.5792,214.0338,213.5246,213.5246,3612.0
2021-11-12 10:00:00,234.82,234.84,234.3,234.36,9492.0,213.4973,213.5155,213.0245,213.0791,9492.0
2021-11-12 10:05:00,234.32,234.57,234.04,234.37,14902.0,213.0427,213.27,212.7882,213.0882,14902.0
2021-11-12 10:10:00,234.52,235.07,234.52,234.99,13276.0,213.2246,213.7246,213.2246,213.6519,13276.0
2021-11-12 10:15:00,235.02,235.07,234.3,234.78,11754.0,213.6792,213.7246,213.0245,213.461,11754.0
2021-11-12 10:20:00,234.88,235.51,234.88,235.14,10886.0,213.5519,214.1247,213.5519,213.7883,10886.0
2021-11-12 10:25:00,235.15,235.27,234.91,235.27,5806.0,213.7974,213.9065,213.5792,213.9065,5806.0
2021-11-12 10:30:00,235.11,235.41,235.08,235.1,4780.0,213.761,214.0338,213.7337,213.7519,4780.0
2021-11-12 10:35:00,235.29,235.7,235.29,235.31,3101.0,213.9247,214.2974,213.9247,213.9428,3101.0
2021-11-12 10:40:00,235.41,235.89,235.14,235.49,4089.0,214.0338,214.4702,213.7883,214.1065,4089.0
2021-11-12 10:45:00,235.7,235.72,235.5,235.61,2292.0,214.2974,214.3156,214.1156,214.2156,2292.0
2021-11-12 10:50:00,235.84,236.0,235.65,235.65,1900.0,214.4247,214.5702,214.252,214.252,1900.0
2021-11-12 10:55:00,235.74,235.84,235.65,235.84,1859.0,214.3338,214.4247,214.252,214.4247,1859.0
2021-11-12 11:00:00,236.04,236.5,235.99,236.5,2004.0,214.6065,215.0248,214.5611,215.0248,2004.0
2021-11-12 11:05:00,236.4,236.43,236.15,236.24,3800.0,214.9339,214.9611,214.7066,214.7884,3800.0
2021-11-12 11:10:00,236.27,236.57,236.08,236.5,5170.0,214.8157,215.0884,214.6429,215.0248,5170.0
2021-11-12 11:15:00,236.72,237.01,236.65,237.01,2884.0,215.2248,215.4885,215.1612,215.4885,2884.0
2021-11-12 11:20:00,236.93,237.02,236.81,236.81,2100.0,215.4157,215.4976,215.3066,215.3066,2100.0
2021-11-12 11:25:00,236.79,236.79,236.35,236.47,1400.0,215.2884,215.2884,214.8884,214.9975,1400.0
2021-11-12 11:30:00,236.47,236.85,236.46,236.85,2629.0,214.9975,215.343,214.9884,215.343,2629.0
2021-11-12 11:35:00,236.93,236.93,236.76,236.77,2025.0,215.4157,215.4157,215.2612,215.2703,2025.0
2021-11-12 11:40:00,236.76,236.76,236.66,236.66,931.0,215.2612,215.2612,215.1702,215.1702,931.0
2021-11-12 11:45:00,236.73,236.73,236.54,236.55,2671.0,215.2339,215.2339,215.0611,215.0702,2671.0
2021-11-12 11:50:00,236.61,236.95,236.61,236.91,3992.0,215.1248,215.4339,215.1248,215.3975,3992.0
2021-11-12 11:55:00,237.06,237.16,237.06,237.12,1750.0,215.5339,215.6248,215.5339,215.5885,1750.0
2021-11-12 12:00:00,237.12,237.49,237.12,237.43,6553.0,215.5885,215.9249,215.5885,215.8703,6553.0
2021-11-12 12:05:00,237.28,237.31,237.11,237.12,1730.0,215.734,215.7612,215.5794,215.5885,1730.0
2021-11-12 12:10:00,237.2,237.53,237.2,237.49,2700.0,215.6612,215.9613,215.6612,215.9249,2700.0
2021-11-12 12:15:00,237.44,237.44,237.31,237.35,5411.0,215.8794,215.8794,215.7612,215.7976,5411.0
2021-11-12 12:20:00,237.29,237.29,236.72,236.72,4124.0,215.743,215.743,215.2248,215.2248,4124.0
2021-11-12 12:25:00,236.77,236.77,236.3,236.46,2301.0,215.2703,215.2703,214.8429,214.9884,2301.0
2021-11-12 12:30:00,236.32,236.5,236.32,236.5,1865.0,214.8611,215.0248,214.8611,215.0248,1865.0
2021-11-12 12:35:00,236.53,236.53,236.37,236.46,600.0,215.0521,215.0521,214.9066,214.9884,600.0
2021-11-12 12:40:00,236.37,236.48,236.1,236.21,1805.0,214.9066,215.0066,214.6611,214.7611,1805.0
2021-11-12 12:45:00,236.2,236.31,236.18,236.2,2396.0,214.752,214.852,214.7338,214.752,2396.0
2021-11-12 12:50:00,236.22,236.43,236.22,236.37,3733.0,214.7702,214.9611,214.7702,214.9066,3733.0
2021-11-12 12:55:00,236.33,236.33,235.96,236.06,4320.0,214.8702,214.8702,214.5338,214.6247,4320.0
2021-11-12 13:00:00,236.01,236.37,235.86,236.37,2155.0,214.5793,214.9066,214.4429,214.9066,2155.0
2021-11-12 13:05:00,236.46,236.46,236.22,236.3,824.0,214.9884,214.9884,214.7702,214.8429,824.0
2021-11-12 13:10:00,236.08,236.11,235.98,236.04,2150.0,214.6429,214.6702,214.552,214.6065,2150.0
2021-11-12 13:15:00,236.04,236.11,235.96,236.03,2999.0,214.6065,214.6702,214.5338,214.5975,2999.0
2021-11-12 13:20:00,236.08,236.09,236.03,236.05,1020.0,214.6429,214.652,214.5975,214.6156,1020.0
2021-11-12 13:25:00,235.91,235.91,235.65,235.75,3276.0,214.4884,214.4884,214.252,214.3429,3276.0
2021-11-12 13:30:00,235.83,236.04,235.77,236.03,2551.0,214.4156,214.6065,214.3611,214.5975,2551.0
2021-11-12 13:35:00,236.1,236.18,236.1,236.18,660.0,214.6611,214.7338,214.6611,214.7338,660.0
2021-11-12 13:40:00,236.11,236.23,236.01,236.19,2300.0,214.6702,214.7793,214.5793,214.7429,2300.0
2021-11-12 13:45:00,236.05,236.13,236.05,236.06,466.0,214.6156,214.6884,214.6156,214.6247,466.0
2021-11-12 13:50:00,236.06,236.24,236.06,236.17,2038.0,214.6247,214.7884,214.6247,214.7247,2038.0
2021-11-12 13:55:00,236.14,236.31,236.11,236.29,2091.0,214.6975,214.852,214.6702,214.8338,2091.0
2021-11-12 14:00:00,236.24,236.24,236.11,236.12,1303.0,214.7884,214.7884,214.6702,214.6793,1303.0
2021-11-12 14:05:00,236.01,236.08,235.84,235.91,2911.0,214.5793,214.6429,214.4247,214.4884,2911.0
2021-11-12 14:10:00,235.94,236.19,235.94,236.19,2877.0,214.5156,214.7429,214.5156,214.7429,2877.0
2021-11-12 14:15:00,236.28,236.29,236.17,236.17,882.0,214.8248,214.8338,214.7247,214.7247,882.0
2021-11-12 14:20:00,236.08,236.18,236.03,236.18,1216.0,214.6429,214.7338,214.5975,214.7338,1216.0
2021-11-12 14:25:00,236.19,236.26,236.19,236.21,1716.0,214.7429,214.8066,214.7429,214.7611,1716.0
2021-11-12 14:30:00,236.26,236.42,236.22,236.38,6680.0,214.8066,214.952,214.7702,214.9157,6680.0
2021-11-12 14:35:00,236.4,236.76,236.32,236.76,2725.0,214.9339,215.2612,214.8611,215.2612,2725.0
2021-11-12 14:40:00,236.71,236.72,236.52,236.52,2197.0,215.2157,215.2248,215.043,215.043,2197.0
2021-11-12 14:45:00,236.52,236.57,236.4,236.4,1575.0,215.043,215.0884,214.9339,214.9339,1575.0
2021-11-12 14:50:00,236.46,236.52,236.34,236.34,1500.0,214.9884,215.043,214.8793,214.8793,1500.0
2021-11-12 14:55:00,236.39,236.39,236.09,236.14,3072.0,214.9248,214.9248,214.652,214.6975,3072.0
2021-11-12 15:00:00,236.15,236.19,235.91,235.92,2318.0,214.7066,214.7429,214.4884,214.4974,2318.0
2021-11-12 15:05:00,235.95,235.98,235.85,235.89,3253.0,214.5247,214.552,214.4338,214.4702,3253.0
2021-11-12 15:10:00,235.85,236.06,235.85,236.0,5150.0,214.4338,214.6247,214.4338,214.5702,5150.0
2021-11-12 15:15:00,236.03,236.09,235.87,235.99,7215.0,214.5975,214.652,214.452,214.5611,7215.0
2021-11-12 15:20:00,236.08,236.43,236.08,236.43,2666.0,214.6429,214.9611,214.6429,214.9611,2666.0
2021-11-12 15:25:00,236.46,236.46,236.15,236.18,4540.0,214.9884,214.9884,214.7066,214.7338,4540.0
2021-11-12 15:30:00,236.19,236.55,236.18,236.52,5341.0,214.7429,215.0702,214.7338,215.043,5341.0
2021-11-12 15:35:00,236.59,236.72,236.41,236.56,7702.0,215.1066,215.2248,214.943,215.0793,7702.0
2021-11-12 15:40:00,236.51,236.57,236.22,236.37,8791.0,215.0339,215.0884,214.7702,214.9066,8791.0
2021-11-12 15:45:00,236.37,236.39,236.16,236.18,8453.0,214.9066,214.9248,214.7157,214.7338,8453.0
2021-11-12 15:50:00,236.24,236.57,236.17,236.46,23764.0,214.7884,215.0884,214.7247,214.9884,23764.0
2021-11-12 15:55:00,236.44,236.83,236.31,236.39,53266.0,214.9702,215.3248,214.852,214.9248,53266.0
2021-11-15 09:30:00,237.0,237.69,236.84,237.4,12464.0,215.4794,216.1067,215.3339,215.8431,12464.0
2021-11-15 09:35:00,237.34,237.67,237.01,237.37,7815.0,215.7885,216.0885,215.4885,215.8158,7815.0
2021-11-15 09:40:00,237.17,237.17,236.35,236.84,22909.0,215.6339,215.6339,214.8884,215.3339,22909.0
2021-11-15 09:45:00,236.39,236.66,236.0,236.36,4290.0,214.9248,215.1702,214.5702,214.8975,4290.0
2021-11-15 09:50:00,236.23,236.5,235.84,236.3,2766.0,214.7793,215.0248,214.4247,214.8429,2766.0
2021-11-15 09:55:00,236.51,236.79,236.36,236.74,1935.0,215.0339,215.2884,214.8975,215.243,1935.0
2021-11-15 10:00:00,236.36,236.59,235.31,235.42,5037.0,214.8975,215.1066,213.9428,214.0428,5037.0
2021-11-15 10:05:00,235.28,235.51,235.07,235.07,2500.0,213.9156,214.1247,213.7246,213.7246,2500.0
2021-11-15 10:10:00,235.15,235.38,235.05,235.38,3400.0,213.7974,214.0065,213.7064,214.0065,3400.0
2021-11-15 10:15:00,235.3,235.42,235.18,235.37,1896.0,213.9337,214.0428,213.8246,213.9974,1896.0
2021-11-15 10:20:00,235.46,236.07,235.34,236.02,2425.0,214.0792,214.6338,213.9701,214.5884,2425.0
2021-11-15 10:25:00,236.11,236.39,236.02,236.3,2400.0,214.6702,214.9248,214.5884,214.8429,2400.0
2021-11-15 10:30:00,236.28,236.81,236.14,236.81,4084.0,214.8248,215.3066,214.6975,215.3066,4084.0
2021-11-15 10:35:00,236.8,236.99,236.64,236.74,2997.0,215.2975,215.4703,215.1521,215.243,2997.0
2021-11-15 10:40:00,236.64,236.64,236.09,236.09,1744.0,215.1521,215.1521,214.652,214.652,1744.0
2021-11-15 10:45:00,236.24,236.24,235.68,235.68,911.0,214.7884,214.7884,214.2792,214.2792,911.0
2021-11-15 10:50:00,235.97,235.97,235.56,235.6,2770.0,214.5429,214.5429,214.1701,214.2065,2770.0
2021-11-15 10:55:00,235.63,235.63,235.23,235.54,2884.0,214.2338,214.2338,213.8701,214.152,2884.0
2021-11-15 11:00:00,235.26,235.49,234.95,235.11,3235.0,213.8974,214.1065,213.6155,213.761,3235.0
2021-11-15 11:05:00,235.04,235.31,235.04,235.23,1100.0,213.6974,213.9428,213.6974,213.8701,1100.0
2021-11-15 11:10:00,235.23,235.37,235.19,235.22,2556.0,213.8701,213.9974,213.8337,213.861,2556.0
2021-11-15 11:15:00,235.15,235.15,234.82,234.82,7718.0,213.7974,213.7974,213.4973,213.4973,7718.0
2021-11-15 11:20:00,234.96,235.19,234.92,235.1,3064.0,213.6246,213.8337,213.5882,213.7519,3064.0
2021-11-15 11:25:00,235.21,235.36,235.21,235.36,825.0,213.8519,213.9883,213.8519,213.9883,825.0
2021-11-15 11:30:00,235.22,235.26,234.75,235.09,4544.0,213.861,213.8974,213.4337,213.7428,4544.0
2021-11-15 11:35:00,234.87,235.04,234.79,234.83,5325.0,213.5428,213.6974,213.4701,213.5064,5325.0
2021-11-15 11:40:00,234.98,235.01,234.5,234.5,3163.0,213.6428,213.6701,213.2064,213.2064,3163.0
2021-11-15 11:45:00,234.45,234.8,234.43,234.79,1800.0,213.1609,213.4791,213.1427,213.4701,1800.0
2021-11-15 11:50:00,234.67,234.75,234.47,234.69,2571.0,213.361,213.4337,213.1791,213.3791,2571.0
2021-11-15 11:55:00,234.75,234.77,234.63,234.63,1251.0,213.4337,213.4519,213.3246,213.3246,1251.0
2021-11-15 12:00:00,234.72,234.8,234.61,234.67,1100.0,213.4064,213.4791,213.3064,213.361,1100.0
2021-11-15 12:05:00,234.73,235.14,234.73,235.14,2900.0,213.4155,213.7883,213.4155,213.7883,2900.0
2021-11-15 12:10:00,235.21,235.28,235.16,235.18,1278.0,213.8519,213.9156,213.8065,213.8246,1278.0
2021-11-15 12:15:00,235.22,235.22,235.01,235.01,1300.0,213.861,213.861,213.6701,213.6701,1300.0
2021-11-15 12:20:00,235.1,235.1,234.8,235.01,2036.0,213.7519,213.7519,213.4791,213.6701,2036.0
2021-11-15 12:25:00,234.92,235.09,234.8,234.98,1800.0,213.5882,213.7428,213.4791,213.6428,1800.0
2021-11-15 12:30:00,235.02,235.06,235.02,235.06,500.0,213.6792,213.7155,213.6792,213.7155,500.0
2021-11-15 12:35:00,235.05,235.16,234.99,235.16,1100.0,213.7064,213.8065,213.6519,213.8065,1100.0
2021-11-15 12:40:00,235.19,235.27,235.12,235.22,3104.0,213.8337,213.9065,213.7701,213.861,3104.0
2021-11-15 12:45:00,235.14,235.14,235.13,235.13,200.0,213.7883,213.7883,213.7792,213.7792,200.0
2021-11-15 12:50:00,235.22,235.34,235.16,235.25,1770.0,213.861,213.9701,213.8065,213.8883,1770.0
2021-11-15 12:55:00,235.34,235.44,235.34,235.44,879.0,213.9701,214.061,213.9701,214.061,879.0
2021-11-15 13:00:00,235.42,235.5,235.35,235.5,2982.0,214.0428,214.1156,213.9792,214.1156,2982.0
2021-11-15 13:05:00,235.67,235.84,235.6,235.84,1404.0,214.2701,214.4247,214.2065,214.4247,1404.0
2021-11-15 13:10:00,235.78,235.79,235.66,235.78,900.0,214.3702,214.3792,214.2611,214.3702,900.0
2021-11-15 13:15:00,235.73,235.83,235.42,235.42,1973.0,214.3247,214.4156,214.0428,214.0428,1973.0
2021-11-15 13:20:00,235.28,235.38,235.19,235.21,1818.0,213.9156,214.0065,213.8337,213.8519,1818.0
2021-11-15 13:25:00,235.2,235.35,235.2,235.29,800.0,213.8428,213.9792,213.8428,213.9247,800.0
2021-11-15 13:30:00,235.4,235.4,235.02,235.03,1610.0,214.0247,214.0247,213.6792,213.6883,1610.0
2021-11-15 13:35:00,235.05,235.22,235.04,235.12,1050.0,213.7064,213.861,213.6974,213.7701,1050.0
2021-11-15 13:40:00,235.22,235.29,235.03,235.03,3004.0,213.861,213.9247,213.6883,213.6883,3004.0
2021-11-15 13:45:00,235.24,235.26,235.17,235.17,1118.0,213.8792,213.8974,213.8155,213.8155,1118.0
2021-11-15 13:50:00,235.11,235.29,235.11,235.26,2058.0,213.761,213.9247,213.761,213.8974,2058.0
2021-11-15 13:55:00,235.27,235.51,235.27,235.4,1340.0,213.9065,214.1247,213.9065,214.0247,1340.0
2021-11-15 14:00:00,235.38,235.56,235.38,235.47,1300.0,214.0065,214.1701,214.0065,214.0883,1300.0
2021-11-15 14:05:00,235.43,235.45,235.1,235.1,2200.0,214.0519,214.0701,213.7519,213.7519,2200.0
2021-11-15 14:10:00,235.22,235.37,235.22,235.31,1527.0,213.861,213.9974,213.861,213.9428,1527.0
2021-11-15 14:15:00,235.18,235.2,235.11,235.11,1326.0,213.8246,213.8428,213.761,213.761,1326.0
2021-11-15 14:20:00,234.98,235.19,234.95,235.19,2320.0,213.6428,213.8337,213.6155,213.8337,2320.0
2021-11-15 14:25:00,235.11,235.29,235.05,235.29,2663.0,213.761,213.9247,213.7064,213.9247,2663.0
2021-11-15 14:30:00,235.29,235.46,235.24,235.43,3367.0,213.9247,214.0792,213.8792,214.0519,3367.0
2021-11-15 14:35:00,235.44,235.58,235.44,235.55,2550.0,214.061,214.1883,214.061,214.161,2550.0
2021-11-15 14:40:00,235.57,235.85,235.54,235.84,2220.0,214.1792,214.4338,214.152,214.4247,2220.0
2021-11-15 14:45:00,235.77,235.83,235.7,235.8,1400.0,214.3611,214.4156,214.2974,214.3883,1400.0
2021-11-15 14:50:00,235.79,235.79,235.67,235.78,1014.0,214.3792,214.3792,214.2701,214.3702,1014.0
2021-11-15 14:55:00,235.83,235.88,235.74,235.74,5206.0,214.4156,214.4611,214.3338,214.3338,5206.0
2021-11-15 15:00:00,235.69,235.88,235.68,235.85,2500.0,214.2883,214.4611,214.2792,214.4338,2500.0
2021-11-15 15:05:00,235.85,235.95,235.72,235.73,5023.0,214.4338,214.5247,214.3156,214.3247,5023.0
2021-11-15 15:10:00,235.78,235.83,235.7,235.83,2689.0,214.3702,214.4156,214.2974,214.4156,2689.0
2021-11-15 15:15:00,235.86,235.96,235.8,235.8,5961.0,214.4429,214.5338,214.3883,214.3883,5961.0
2021-11-15 15:20:00,235.82,235.87,235.73,235.82,3598.0,214.4065,214.452,214.3247,214.4065,3598.0
2021-11-15 15:25:00,235.86,236.12,235.85,236.02,3845.0,214.4429,214.6793,214.4338,214.5884,3845.0
2021-11-15 15:30:00,235.97,235.99,235.72,235.72,10629.0,214.5429,214.5611,214.3156,214.3156,10629.0
2021-11-15 15:35:00,235.68,235.97,235.52,235.68,6047.0,214.2792,214.5429,214.1338,214.2792,6047.0
2021-11-15 15:40:00,235.76,235.99,235.68,235.84,7187.0,214.352,214.5611,214.2792,214.4247,7187.0
2021-11-15 15:45:00,235.82,235.87,235.65,235.76,5509.0,214.4065,214.452,214.252,214.352,5509.0
2021-11-15 15:50:00,235.71,235.78,235.55,235.7,12291.0,214.3065,214.3702,214.161,214.2974,12291.0
2021-11-15 15:55:00,235.66,236.09,235.57,236.07,42927.0,214.2611,214.652,214.1792,214.6338,42927.0
2021-11-16 09:30:00,236.75,237.78,236.06,237.72,13114.0,215.2521,216.1885,214.6247,216.134,13114.0
2021-11-16 09:35:00,237.45,237.91,237.19,237.5,4410.0,215.8885,216.3067,215.6521,215.934,4410.0
2021-11-16 09:40:00,237.75,237.75,237.12,237.26,2443.0,216.1613,216.1613,215.5885,215.7158,2443.0
2021-11-16 09:45:00,237.55,237.64,237.33,237.6,2910.0,215.9794,216.0613,215.7794,216.0249,2910.0
2021-11-16 09:50:00,237.65,237.91,237.59,237.74,7138.0,216.0704,216.3067,216.0158,216.1522,7138.0
2021-11-16 09:55:00,237.5,237.59,236.6,237.06,16723.0,215.934,216.0158,215.1157,215.5339,16723.0
2021-11-16 10:00:00,236.94,237.52,236.94,237.18,4031.0,215.4248,215.9522,215.4248,215.643,4031.0
2021-11-16 10:05:00,236.73,237.24,236.73,237.24,900.0,215.2339,215.6976,215.2339,215.6976,900.0
2021-11-16 10:10:00,237.16,237.41,237.14,237.41,1820.0,215.6248,215.8521,215.6067,215.8521,1820.0
2021-11-16 10:15:00,237.28,237.43,237.19,237.3,2405.0,215.734,215.8703,215.6521,215.7521,2405.0
2021-11-16 10:20:00,237.45,237.94,237.45,237.62,2500.0,215.8885,216.334,215.8885,216.0431,2500.0
2021-11-16 10:25:00,237.81,238.1,237.8,237.91,4762.0,216.2158,216.4795,216.2067,216.3067,4762.0
2021-11-16 10:30:00,238.06,238.22,237.83,237.83,2812.0,216.4431,216.5886,216.234,216.234,2812.0
2021-11-16 10:35:00,238.02,238.17,237.59,237.59,5038.0,216.4068,216.5431,216.0158,216.0158,5038.0
2021-11-16 10:40:00,237.54,237.92,237.45,237.7,4813.0,215.9703,216.3158,215.8885,216.1158,4813.0
2021-11-16 10:45:00,237.75,237.75,237.61,237.73,1600.0,216.1613,216.1613,216.034,216.1431,1600.0
2021-11-16 10:50:00,237.7,237.73,237.59,237.59,600.0,216.1158,216.1431,216.0158,216.0158,600.0
2021-11-16 10:55:00,237.68,237.73,237.29,237.73,3186.0,216.0976,216.1431,215.743,216.1431,3186.0
2021-11-16 11:00:00,237.79,237.79,237.36,237.49,1364.0,216.1976,216.1976,215.8067,215.9249,1364.0
2021-11-16 11:05:00,237.44,237.79,237.44,237.79,521.0,215.8794,216.1976,215.8794,216.1976,521.0
2021-11-16 11:10:00,237.64,237.64,237.44,237.5,1780.0,216.0613,216.0613,215.8794,215.934,1780.0
2021-11-16 11:15:00,237.47,237.55,237.44,237.44,1395.0,215.9067,215.9794,215.8794,215.8794,1395.0
2021-11-16 11:20:00,237.56,237.56,237.43,237.44,920.0,215.9885,215.9885,215.8703,215.8794,920.0
2021-11-16 11:25:00,237.3,237.33,237.23,237.33,710.0,215.7521,215.7794,215.6885,215.7794,710.0
2021-11-16 11:30:00,237.25,237.28,237.19,237.24,1220.0,215.7067,215.734,215.6521,215.6976,1220.0
2021-11-16 11:35:00,237.25,237.66,237.24,237.56,2537.0,215.7067,216.0794,215.6976,215.9885,2537.0
2021-11-16 11:40:00,237.58,237.65,237.45,237.55,3089.0,216.0067,216.0704,215.8885,215.9794,3089.0
2021-11-16 11:45:00,237.59,237.61,237.36,237.45,1858.0,216.0158,216.034,215.8067,215.8885,1858.0
2021-11-16 11:50:00,237.54,237.86,237.51,237.67,1139.0,215.9703,216.2613,215.9431,216.0885,1139.0
2021-11-16 11:55:00,237.75,237.94,237.75,237.94,690.0,216.1613,216.334,216.1613,216.334,690.0
2021-11-16 12:00:00,237.98,238.07,237.87,237.97,1994.0,216.3704,216.4522,216.2704,216.3613,1994.0
2021-11-16 12:05:00,237.98,238.01,237.91,238.01,1749.0,216.3704,216.3977,216.3067,216.3977,1749.0
2021-11-16 12:10:00,237.96,238.2,237.92,238.2,1353.0,216.3522,216.5704,216.3158,216.5704,1353.0
2021-11-16 12:15:00,238.14,238.14,237.96,238.05,1941.0,216.5159,216.5159,216.3522,216.434,1941.0
2021-11-16 12:20:00,238.05,238.19,237.94,238.14,1419.0,216.434,216.5613,216.334,216.5159,1419.0
2021-11-16 12:25:00,238.15,238.19,238.09,238.14,600.0,216.525,216.5613,216.4704,216.5159,600.0
2021-11-16 12:30:00,238.2,238.31,238.16,238.23,2848.0,216.5704,216.6704,216.534,216.5977,2848.0
2021-11-16 12:35:00,238.26,238.26,238.24,238.25,200.0,216.625,216.625,216.6068,216.6159,200.0
2021-11-16 12:40:00,238.28,238.43,238.17,238.42,3474.0,216.6431,216.7795,216.5431,216.7704,3474.0
2021-11-16 12:45:00,238.55,238.59,238.26,238.32,2258.0,216.8886,216.925,216.625,216.6795,2258.0
2021-11-16 12:50:00,238.28,238.29,238.21,238.23,1571.0,216.6431,216.6522,216.5795,216.5977,1571.0
2021-11-16 12:55:00,238.27,238.48,238.22,238.48,2156.0,216.6341,216.825,216.5886,216.825,2156.0
2021-11-16 13:00:00,238.49,238.54,238.43,238.49,1926.0,216.8341,216.8795,216.7795,216.8341,1926.0
2021-11-16 13:05:00,238.43,238.43,238.25,238.29,2213.0,216.7795,216.7795,216.6159,216.6522,2213.0
2021-11-16 13:10:00,238.31,238.33,238.31,238.32,800.0,216.6704,216.6886,216.6704,216.6795,800.0
2021-11-16 13:15:00,238.25,238.31,238.02,238.02,3384.0,216.6159,216.6704,216.4068,216.4068,3384.0
2021-11-16 13:20:00,238.01,238.01,237.89,237.93,1182.0,216.3977,216.3977,216.2886,216.3249,1182.0
2021-11-16 13:25:00,237.83,237.89,237.78,237.85,1611.0,216.234,216.2886,216.1885,216.2522,1611.0
2021-11-16 13:30:00,237.85,237.87,237.71,237.71,1175.0,216.2522,216.2704,216.1249,216.1249,1175.0
2021-11-16 13:35:00,237.69,237.69,237.49,237.49,600.0,216.1067,216.1067,215.9249,215.9249,600.0
2021-11-16 13:40:00,237.56,237.67,237.43,237.56,2987.0,215.9885,216.0885,215.8703,215.9885,2987.0
2021-11-16 13:45:00,237.48,237.48,237.25,237.32,1593.0,215.9158,215.9158,215.7067,215.7703,1593.0
2021-11-16 13:50:00,237.36,237.41,237.31,237.4,904.0,215.8067,215.8521,215.7612,215.8431,904.0
2021-11-16 13:55:00,237.33,237.38,237.25,237.31,1905.0,215.7794,215.8249,215.7067,215.7612,1905.0
2021-11-16 14:00:00,237.3,237.3,237.07,237.08,1000.0,215.7521,215.7521,215.543,215.5521,1000.0
2021-11-16 14:05:00,237.05,237.05,236.79,236.87,3302.0,215.5248,215.5248,215.2884,215.3612,3302.0
2021-11-16 14:10:00,236.7,237.05,236.7,237.02,2805.0,215.2066,215.5248,215.2066,215.4976,2805.0
2021-11-16 14:15:00,237.01,237.01,236.76,236.76,3392.0,215.4885,215.4885,215.2612,215.2612,3392.0
2021-11-16 14:20:00,236.74,236.79,236.59,236.67,3575.0,215.243,215.2884,215.1066,215.1793,3575.0
2021-11-16 14:25:00,236.67,236.89,236.67,236.81,1050.0,215.1793,215.3794,215.1793,215.3066,1050.0
2021-11-16 14:30:00,236.79,236.99,236.78,236.89,2309.0,215.2884,215.4703,215.2794,215.3794,2309.0
2021-11-16 14:35:00,236.69,236.7,236.58,236.7,1000.0,215.1975,215.2066,215.0975,215.2066,1000.0
2021-11-16 14:40:00,236.57,236.6,236.37,236.45,1661.0,215.0884,215.1157,214.9066,214.9793,1661.0
2021-11-16 14:45:00,236.39,236.43,236.3,236.38,1876.0,214.9248,214.9611,214.8429,214.9157,1876.0
2021-11-16 14:50:00,236.34,236.39,236.21,236.27,2446.0,214.8793,214.9248,214.7611,214.8157,2446.0
2021-11-16 14:55:00,236.27,236.27,236.08,236.09,1200.0,214.8157,214.8157,214.6429,214.652,1200.0
2021-11-16 15:00:00,236.04,236.09,236.02,236.08,4677.0,214.6065,214.652,214.5884,214.6429,4677.0
2021-11-16 15:05:00,236.05,236.08,235.89,235.89,1688.0,214.6156,214.6429,214.4702,214.4702,1688.0
2021-11-16 15:10:00,235.93,236.13,235.87,236.09,3246.0,214.5065,214.6884,214.452,214.652,3246.0
2021-11-16 15:15:00,236.11,236.19,235.98,236.09,4331.0,214.6702,214.7429,214.552,214.652,4331.0
2021-11-16 15:20:00,236.01,236.01,235.9,235.99,3174.0,214.5793,214.5793,214.4793,214.5611,3174.0
2021-11-16 15:25:00,235.99,236.03,235.76,235.76,4123.0,214.5611,214.5975,214.352,214.352,4123.0
2021-11-16 15:30:00,235.81,235.99,235.67,235.96,11090.0,214.3974,214.5611,214.2701,214.5338,11090.0
2021-11-16 15:35:00,235.93,236.07,235.71,235.75,8906.0,214.5065,214.6338,214.3065,214.3429,8906.0
2021-11-16 15:40:00,235.75,235.88,235.52,235.66,10358.0,214.3429,214.4611,214.1338,214.2611,10358.0
2021-11-16 15:45:00,235.66,235.7,235.53,235.7,10140.0,214.2611,214.2974,214.1429,214.2974,10140.0
2021-11-16 15:50:00,235.52,235.91,235.47,235.82,19212.0,214.1338,214.4884,214.0883,214.4065,19212.0
2021-11-16 15:55:00,235.78,235.93,235.28,235.5,72957.0,214.3702,214.5065,213.9156,214.1156,72957.0
2021-11-17 09:30:00,235.68,235.68,233.01,233.95,32477.0,214.2792,214.2792,211.8517,212.7063,32477.0
2021-11-17 09:35:00,233.6,234.12,233.24,233.62,24427.0,212.3881,212.8609,212.0608,212.4063,24427.0
2021-11-17 09:40:00,233.94,233.95,233.44,233.67,6680.0,212.6972,212.7063,212.2426,212.4518,6680.0
2021-11-17 09:45:00,233.69,233.8,233.2,233.67,7491.0,212.4699,212.57,212.0244,212.4518,7491.0
2021-11-17 09:50:00,233.52,233.63,233.2,233.49,4938.0,212.3154,212.4154,212.0244,212.2881,4938.0
2021-11-17 09:55:00,233.24,233.54,233.24,233.43,1480.0,212.0608,212.3336,212.0608,212.2335,1480.0
2021-11-17 10:00:00,233.43,233.94,233.21,233.87,6201.0,212.2335,212.6972,212.0335,212.6336,6201.0
2021-11-17 10:05:00,234.09,234.09,233.51,233.52,7298.0,212.8336,212.8336,212.3063,212.3154,7298.0
2021-11-17 10:10:00,233.66,233.73,233.31,233.59,4209.0,212.4427,212.5063,212.1244,212.379,4209.0
2021-11-17 10:15:00,233.54,233.66,233.12,233.16,6747.0,212.3336,212.4427,211.9517,211.9881,6747.0
2021-11-17 10:20:00,233.13,233.17,232.75,232.94,5556.0,211.9608,211.9972,211.6153,211.788,5556.0
2021-11-17 10:25:00,232.95,232.95,232.62,232.72,6431.0,211.7971,211.7971,211.4971,211.588,6431.0
2021-11-17 10:30:00,232.79,233.61,232.71,233.08,6763.0,211.6517,212.3972,211.5789,211.9153,6763.0
2021-11-17 10:35:00,233.19,233.48,232.96,233.38,2713.0,212.0153,212.279,211.8062,212.1881,2713.0
2021-11-17 10:40:00,233.38,233.38,232.93,233.28,3169.0,212.1881,212.1881,211.7789,212.0972,3169.0
2021-11-17 10:45:00,233.34,233.44,233.13,233.22,1740.0,212.1517,212.2426,211.9608,212.0426,1740.0
2021-11-17 10:50:00,233.13,233.16,232.93,232.98,2772.0,211.9608,211.9881,211.7789,211.8244,2772.0
2021-11-17 10:55:00,232.93,233.12,232.93,233.12,1420.0,211.7789,211.9517,211.7789,211.9517,1420.0
2021-11-17 11:00:00,233.15,233.15,232.4,232.4,2694.0,211.979,211.979,211.2971,211.2971,2694.0
2021-11-17 11:05:00,232.61,232.72,232.53,232.54,3967.0,211.488,211.588,211.4153,211.4244,3967.0
2021-11-17 11:10:00,232.63,232.83,232.63,232.81,3010.0,211.5062,211.688,211.5062,211.6698,3010.0
2021-11-17 11:15:00,232.59,232.59,232.27,232.4,6387.0,211.4698,211.4698,211.1789,211.2971,6387.0
2021-11-17 11:20:00,232.37,232.37,231.77,231.8,5117.0,211.2698,211.2698,210.7243,210.7516,5117.0
2021-11-17 11:25:00,231.87,232.2,231.56,231.64,9591.0,210.8152,211.1152,210.5334,210.6061,9591.0
2021-11-17 11:30:00,231.64,231.83,231.54,231.67,3148.0,210.6061,210.7788,210.5152,210.6334,3148.0
2021-11-17 11:35:00,231.67,231.67,231.32,231.32,2435.0,210.6334,210.6334,210.3151,210.3151,2435.0
2021-11-17 11:40:00,231.45,231.53,231.19,231.19,5566.0,210.4333,210.5061,210.1969,210.1969,5566.0
2021-11-17 11:45:00,231.16,231.61,231.16,231.61,9118.0,210.1697,210.5788,210.1697,210.5788,9118.0
2021-11-17 11:50:00,231.56,231.56,231.31,231.33,2612.0,210.5334,210.5334,210.3061,210.3242,2612.0
2021-11-17 11:55:00,231.44,231.57,231.33,231.33,2182.0,210.4242,210.5424,210.3242,210.3242,2182.0
2021-11-17 12:00:00,231.29,231.39,231.18,231.32,5406.0,210.2879,210.3788,210.1879,210.3151,5406.0
2021-11-17 12:05:00,231.31,231.36,231.1,231.13,6831.0,210.3061,210.3515,210.1151,210.1424,6831.0
2021-11-17 12:10:00,231.12,231.12,230.8,230.8,5349.0,210.1333,210.1333,209.8424,209.8424,5349.0
2021-11-17 12:15:00,230.89,231.09,230.85,231.08,3951.0,209.9242,210.106,209.8878,210.0969,3951.0
2021-11-17 12:20:00,231.08,231.14,230.95,231.1,7293.0,210.0969,210.1515,209.9787,210.1151,7293.0
2021-11-17 12:25:00,231.12,231.12,230.73,230.73,11193.0,210.1333,210.1333,209.7787,209.7787,11193.0
2021-11-17 12:30:00,230.75,230.82,230.27,230.59,12747.0,209.7969,209.8605,209.3605,209.6514,12747.0
2021-11-17 12:35:00,230.67,231.04,230.63,231.04,1600.0,209.7242,210.0606,209.6878,210.0606,1600.0
2021-11-17 12:40:00,231.04,231.22,230.91,231.16,2872.0,210.0606,210.2242,209.9424,210.1697,2872.0
2021-11-17 12:45:00,231.0,231.29,231.0,231.17,2796.0,210.0242,210.2879,210.0242,210.1788,2796.0
2021-11-17 12:50:00,231.05,231.11,230.74,231.05,8246.0,210.0697,210.1242,209.7878,210.0697,8246.0
2021-11-17 12:55:00,231.05,231.27,231.05,231.23,2112.0,210.0697,210.2697,210.0697,210.2333,2112.0
2021-11-17 13:00:00,231.01,231.07,230.9,230.9,3360.0,210.0333,210.0878,209.9333,209.9333,3360.0
2021-11-17 13:05:00,230.99,231.15,230.79,230.89,8641.0,210.0151,210.1606,209.8333,209.9242,8641.0
2021-11-17 13:10:00,230.9,230.98,230.84,230.96,1425.0,209.9333,210.006,209.8787,209.9878,1425.0
2021-11-17 13:15:00,230.85,231.0,230.69,230.93,4706.0,209.8878,210.0242,209.7424,209.9606,4706.0
2021-11-17 13:20:00,230.96,231.19,230.9,230.95,5757.0,209.9878,210.1969,209.9333,209.9787,5757.0
2021-11-17 13:25:00,231.08,231.08,230.88,230.97,1894.0,210.0969,210.0969,209.9151,209.9969,1894.0
2021-11-17 13:30:00,230.93,231.02,230.77,230.98,4726.0,209.9606,210.0424,209.8151,210.006,4726.0
2021-11-17 13:35:00,230.9,231.18,230.86,231.18,6042.0,209.9333,210.1879,209.8969,210.1879,6042.0
2021-11-17 13:40:00,231.36,231.52,231.31,231.42,2100.0,210.3515,210.497,210.3061,210.4061,2100.0
2021-11-17 13:45:00,231.37,231.41,231.22,231.28,3295.0,210.3606,210.397,210.2242,210.2788,3295.0
2021-11-17 13:50:00,231.26,231.37,231.05,231.18,3147.0,210.2606,210.3606,210.0697,210.1879,3147.0
2021-11-17 13:55:00,231.29,231.59,231.21,231.29,4172.0,210.2879,210.5606,210.2151,210.2879,4172.0
2021-11-17 14:00:00,231.28,231.33,231.03,231.16,6847.0,210.2788,210.3242,210.0515,210.1697,6847.0
2021-11-17 14:05:00,231.12,231.21,231.1,231.2,3460.0,210.1333,210.2151,210.1151,210.206,3460.0
2021-11-17 14:10:00,231.22,231.31,231.14,231.15,2800.0,210.2242,210.3061,210.1515,210.1606,2800.0
2021-11-17 14:15:00,231.15,231.2,231.04,231.2,4357.0,210.1606,210.206,210.0606,210.206,4357.0
2021-11-17 14:20:00,231.27,231.33,231.1,231.2,4204.0,210.2697,210.3242,210.1151,210.206,4204.0
2021-11-17 14:25:00,231.18,231.3,231.12,231.29,2700.0,210.1879,210.297,210.1333,210.2879,2700.0
2021-11-17 14:30:00,231.33,231.39,231.16,231.22,6520.0,210.3242,210.3788,210.1697,210.2242,6520.0
2021-11-17 14:35:00,231.19,231.52,231.19,231.52,9657.0,210.1969,210.497,210.1969,210.497,9657.0
2021-11-17 14:40:00,231.56,231.74,231.56,231.63,5040.0,210.5334,210.697,210.5334,210.597,5040.0
2021-11-17 14:45:00,231.57,231.74,231.46,231.7,4025.0,210.5424,210.697,210.4424,210.6606,4025.0
2021-11-17 14:50:00,231.81,231.81,231.63,231.66,3830.0,210.7607,210.7607,210.597,210.6243,3830.0
2021-11-17 14:55:00,231.64,231.66,231.39,231.42,7720.0,210.6061,210.6243,210.3788,210.4061,7720.0
2021-11-17 15:00:00,231.5,231.74,231.44,231.44,6630.0,210.4788,210.697,210.4242,210.4242,6630.0
2021-11-17 15:05:00,231.58,231.7,231.51,231.7,6930.0,210.5515,210.6606,210.4879,210.6606,6930.0
2021-11-17 15:10:00,231.71,231.71,231.42,231.46,6476.0,210.6697,210.6697,210.4061,210.4424,6476.0
2021-11-17 15:15:00,231.39,232.0,231.39,231.85,13834.0,210.3788,210.9334,210.3788,210.797,13834.0
2021-11-17 15:20:00,231.83,232.13,231.8,231.8,9783.0,210.7788,211.0516,210.7516,210.7516,9783.0
2021-11-17 15:25:00,231.84,231.93,231.5,231.8,24450.0,210.7879,210.8698,210.4788,210.7516,24450.0
2021-11-17 15:30:00,231.77,231.77,231.47,231.47,11482.0,210.7243,210.7243,210.4515,210.4515,11482.0
2021-11-17 15:35:00,231.52,231.84,231.52,231.84,8813.0,210.497,210.7879,210.497,210.7879,8813.0
2021-11-17 15:40:00,231.85,231.85,231.66,231.73,15549.0,210.797,210.797,210.6243,210.6879,15549.0
2021-11-17 15:45:00,231.71,232.21,231.6,232.11,39246.0,210.6697,211.1243,210.5697,211.0334,39246.0
2021-11-17 15:50:00,232.11,232.16,231.91,232.05,30258.0,211.0334,211.0789,210.8516,210.9789,30258.0
2021-11-17 15:55:00,232.05,232.17,231.74,231.88,71919.0,210.9789,211.088,210.697,210.8243,71919.0
2021-11-18 09:30:00,231.06,231.16,230.64,231.16,15143.0,211.4142,211.5057,211.0299,211.5057,15143.0
2021-11-18 09:35:00,230.65,230.89,230.38,230.89,1321.0,211.0391,211.2586,210.792,211.2586,1321.0
2021-11-18 09:40:00,231.14,231.15,230.52,230.52,4765.0,211.4874,211.4965,210.9201,210.9201,4765.0
2021-11-18 09:45:00,230.5,231.02,230.4,230.77,3012.0,210.9018,211.3776,210.8103,211.1489,3012.0
2021-11-18 09:50:00,230.76,230.85,230.4,230.4,6965.0,211.1397,211.2221,210.8103,210.8103,6965.0
2021-11-18 09:55:00,230.52,230.71,230.3,230.3,4900.0,210.9201,211.094,210.7188,210.7188,4900.0
2021-11-18 10:00:00,230.3,230.35,229.77,230.11,5615.0,210.7188,210.7646,210.2339,210.545,5615.0
2021-11-18 10:05:00,230.17,230.19,229.54,229.57,6903.0,210.5999,210.6182,210.0234,210.0509,6903.0
2021-11-18 10:10:00,229.43,229.43,228.9,228.9,3167.0,209.9228,209.9228,209.4378,209.4378,3167.0
2021-11-18 10:15:00,228.79,229.09,228.62,228.8,10714.0,209.3372,209.6117,209.1817,209.3464,10714.0
2021-11-18 10:20:00,228.7,228.74,227.62,227.95,20344.0,209.2549,209.2915,208.2667,208.5686,20344.0
2021-11-18 10:25:00,228.07,228.25,227.68,227.87,11381.0,208.6784,208.8431,208.3216,208.4954,11381.0
2021-11-18 10:30:00,227.99,228.11,227.51,227.99,6789.0,208.6052,208.715,208.166,208.6052,6789.0
2021-11-18 10:35:00,228.06,228.56,227.6,227.6,5182.0,208.6693,209.1268,208.2484,208.2484,5182.0
2021-11-18 10:40:00,227.88,228.07,227.65,227.65,6284.0,208.5046,208.6784,208.2941,208.2941,6284.0
2021-11-18 10:45:00,227.67,228.07,227.51,228.05,3632.0,208.3124,208.6784,208.166,208.6601,3632.0
2021-11-18 10:50:00,228.3,228.55,228.3,228.55,4057.0,208.8889,209.1176,208.8889,209.1176,4057.0
2021-11-18 10:55:00,228.64,228.7,227.81,228.14,7104.0,209.2,209.2549,208.4405,208.7425,7104.0
2021-11-18 11:00:00,228.14,228.38,227.74,227.83,5789.0,208.7425,208.9621,208.3765,208.4588,5789.0
2021-11-18 11:05:00,227.83,227.92,227.61,227.74,3513.0,208.4588,208.5412,208.2575,208.3765,3513.0
2021-11-18 11:10:00,227.66,227.84,227.55,227.84,4521.0,208.3033,208.468,208.2026,208.468,4521.0
2021-11-18 11:15:00,227.99,227.99,227.49,227.51,2314.0,208.6052,208.6052,208.1477,208.166,2314.0
2021-11-18 11:20:00,227.5,227.57,227.25,227.34,2863.0,208.1569,208.2209,207.9281,208.0105,2863.0
2021-11-18 11:25:00,227.33,227.36,227.05,227.08,6045.0,208.0013,208.0288,207.7451,207.7726,6045.0
2021-11-18 11:30:00,227.04,227.62,227.04,227.52,3584.0,207.736,208.2667,207.736,208.1752,3584.0
2021-11-18 11:35:00,227.43,227.59,227.31,227.42,7498.0,208.0928,208.2392,207.983,208.0837,7498.0
2021-11-18 11:40:00,227.47,227.47,227.21,227.32,9188.0,208.1294,208.1294,207.8915,207.9922,9188.0
2021-11-18 11:45:00,227.26,227.51,227.22,227.47,4717.0,207.9373,208.166,207.9007,208.1294,4717.0
2021-11-18 11:50:00,227.47,227.51,227.29,227.29,3133.0,208.1294,208.166,207.9647,207.9647,3133.0
2021-11-18 11:55:00,227.28,227.87,227.26,227.87,2683.0,207.9556,208.4954,207.9373,208.4954,2683.0
2021-11-18 12:00:00,227.88,228.14,227.88,228.03,3715.0,208.5046,208.7425,208.5046,208.6418,3715.0
2021-11-18 12:05:00,227.99,228.08,227.82,227.94,3884.0,208.6052,208.6876,208.4497,208.5595,3884.0
2021-11-18 12:10:00,227.97,227.97,227.69,227.72,3891.0,208.5869,208.5869,208.3307,208.3582,3891.0
2021-11-18 12:15:00,227.78,227.87,227.57,227.57,3338.0,208.4131,208.4954,208.2209,208.2209,3338.0
2021-11-18 12:20:00,227.44,227.67,227.44,227.55,4420.0,208.102,208.3124,208.102,208.2026,4420.0
2021-11-18 12:25:00,227.62,227.62,227.14,227.16,9082.0,208.2667,208.2667,207.8275,207.8458,9082.0
2021-11-18 12:30:00,227.24,227.49,227.15,227.27,7172.0,207.919,208.1477,207.8366,207.9464,7172.0
2021-11-18 12:35:00,227.24,227.33,227.08,227.12,1278.0,207.919,208.0013,207.7726,207.8092,1278.0
2021-11-18 12:40:00,227.13,227.27,227.11,227.2,2300.0,207.8183,207.9464,207.8,207.8824,2300.0
2021-11-18 12:45:00,227.18,227.24,226.88,227.15,20363.0,207.8641,207.919,207.5896,207.8366,20363.0
2021-11-18 12:50:00,227.29,227.32,227.25,227.32,882.0,207.9647,207.9922,207.9281,207.9922,882.0
2021-11-18 12:55:00,227.28,227.29,227.09,227.28,3215.0,207.9556,207.9647,207.7817,207.9556,3215.0
2021-11-18 13:00:00,227.27,227.56,227.27,227.39,3378.0,207.9464,208.2118,207.9464,208.0562,3378.0
2021-11-18 13:05:00,227.47,227.57,227.31,227.31,2659.0,208.1294,208.2209,207.983,207.983,2659.0
2021-11-18 13:10:00,227.44,227.6,227.39,227.55,3169.0,208.102,208.2484,208.0562,208.2026,3169.0
2021-11-18 13:15:00,227.51,227.68,227.51,227.64,1950.0,208.166,208.3216,208.166,208.285,1950.0
2021-11-18 13:20:00,227.59,227.59,227.5,227.55,2938.0,208.2392,208.2392,208.1569,208.2026,2938.0
2021-11-18 13:25:00,227.57,227.57,227.37,227.48,7656.0,208.2209,208.2209,208.0379,208.1386,7656.0
2021-11-18 13:30:00,227.49,227.49,227.34,227.34,2240.0,208.1477,208.1477,208.0105,208.0105,2240.0
2021-11-18 13:35:00,227.26,227.56,227.24,227.35,5477.0,207.9373,208.2118,207.919,208.0196,5477.0
2021-11-18 13:40:00,227.44,227.59,227.42,227.5,1901.0,208.102,208.2392,208.0837,208.1569,1901.0
2021-11-18 13:45:00,227.54,228.03,227.54,227.91,6225.0,208.1935,208.6418,208.1935,208.532,6225.0
2021-11-18 13:50:00,227.92,227.96,227.78,227.78,3029.0,208.5412,208.5778,208.4131,208.4131,3029.0
2021-11-18 13:55:00,227.81,227.92,227.62,227.92,4059.0,208.4405,208.5412,208.2667,208.5412,4059.0
2021-11-18 14:00:00,227.84,227.87,227.61,227.85,4074.0,208.468,208.4954,208.2575,208.4771,4074.0
2021-11-18 14:05:00,227.84,228.35,227.83,228.14,8039.0,208.468,208.9346,208.4588,208.7425,8039.0
2021-11-18 14:10:00,228.13,228.16,227.93,228.11,800.0,208.7333,208.7608,208.5503,208.715,800.0
2021-11-18 14:15:00,228.28,228.37,228.21,228.3,1821.0,208.8706,208.9529,208.8065,208.8889,1821.0
2021-11-18 14:20:00,228.2,228.43,228.19,228.3,4040.0,208.7974,209.0078,208.7882,208.8889,4040.0
2021-11-18 14:25:00,228.25,228.48,228.25,228.41,2902.0,208.8431,209.0536,208.8431,208.9895,2902.0
2021-11-18 14:30:00,228.43,228.48,228.3,228.42,5662.0,209.0078,209.0536,208.8889,208.9987,5662.0
2021-11-18 14:35:00,228.51,228.59,228.24,228.29,6724.0,209.081,209.1542,208.834,208.8797,6724.0
2021-11-18 14:40:00,228.25,228.38,228.24,228.28,1463.0,208.8431,208.9621,208.834,208.8706,1463.0
2021-11-18 14:45:00,228.29,228.47,228.23,228.3,3499.0,208.8797,209.0444,208.8248,208.8889,3499.0
2021-11-18 14:50:00,228.24,228.38,228.2,228.29,1917.0,208.834,208.9621,208.7974,208.8797,1917.0
2021-11-18 14:55:00,228.21,228.38,228.21,228.3,2691.0,208.8065,208.9621,208.8065,208.8889,2691.0
2021-11-18 15:00:00,228.44,228.46,228.24,228.26,3838.0,209.017,209.0353,208.834,208.8523,3838.0
2021-11-18 15:05:00,228.28,228.36,228.18,228.18,2648.0,208.8706,208.9438,208.7791,208.7791,2648.0
2021-11-18 15:10:00,228.18,228.18,227.96,227.96,2920.0,208.7791,208.7791,208.5778,208.5778,2920.0
2021-11-18 15:15:00,228.07,228.18,227.96,227.96,6259.0,208.6784,208.7791,208.5778,208.5778,6259.0
2021-11-18 15:20:00,228.01,228.34,227.99,228.34,3914.0,208.6235,208.9255,208.6052,208.9255,3914.0
2021-11-18 15:25:00,228.34,228.53,228.34,228.34,3790.0,208.9255,209.0993,208.9255,208.9255,3790.0
2021-11-18 15:30:00,228.34,228.5,228.19,228.5,4152.0,208.9255,209.0719,208.7882,209.0719,4152.0
2021-11-18 15:35:00,228.36,228.53,228.14,228.22,10833.0,208.9438,209.0993,208.7425,208.8157,10833.0
2021-11-18 15:40:00,228.21,228.4,227.87,228.4,23275.0,208.8065,208.9804,208.4954,208.9804,23275.0
2021-11-18 15:45:00,228.43,228.63,228.3,228.3,19639.0,209.0078,209.1908,208.8889,208.8889,19639.0
2021-11-18 15:50:00,228.14,228.46,227.98,228.05,28959.0,208.7425,209.0353,208.5961,208.6601,28959.0
2021-11-18 15:55:00,228.08,228.36,228.02,228.18,62297.0,208.6876,208.9438,208.6327,208.7791,62297.0
2021-11-19 09:30:00,227.34,227.48,225.94,226.45,44734.0,208.0105,208.1386,206.7295,207.1962,44734.0
2021-11-19 09:35:00,226.46,226.82,226.12,226.27,6540.0,207.2053,207.5347,206.8942,207.0315,6540.0
2021-11-19 09:40:00,226.09,226.8,225.61,226.78,4480.0,206.8668,207.5164,206.4276,207.4981,4480.0
2021-11-19 09:45:00,226.73,226.86,226.39,226.77,8664.0,207.4524,207.5713,207.1413,207.489,8664.0
2021-11-19 09:50:00,226.66,226.83,226.46,226.65,9658.0,207.3883,207.5438,207.2053,207.3792,9658.0
2021-11-19 09:55:00,226.6,226.74,226.11,226.74,3993.0,207.3334,207.4615,206.8851,207.4615,3993.0
2021-11-19 10:00:00,226.78,226.78,225.77,225.78,3870.0,207.4981,207.4981,206.574,206.5831,3870.0
2021-11-19 10:05:00,225.74,225.84,225.14,225.15,5577.0,206.5465,206.638,205.9975,206.0067,5577.0
2021-11-19 10:10:00,225.15,225.32,224.63,225.17,9353.0,206.0067,206.1622,205.5309,206.025,9353.0
2021-11-19 10:15:00,224.99,225.71,224.99,225.53,2780.0,205.8603,206.5191,205.8603,206.3544,2780.0
2021-11-19 10:20:00,225.45,225.68,225.27,225.45,3083.0,206.2812,206.4916,206.1165,206.2812,3083.0
2021-11-19 10:25:00,225.31,225.45,224.25,224.3,28401.0,206.1531,206.2812,205.1832,205.229,28401.0
2021-11-19 10:30:00,224.5,225.22,224.06,225.22,7273.0,205.412,206.0707,205.0094,206.0707,7273.0
2021-11-19 10:35:00,225.15,225.18,224.92,225.18,5757.0,206.0067,206.0341,205.7962,206.0341,5757.0
2021-11-19 10:40:00,225.18,225.86,225.14,225.81,3795.0,206.0341,206.6563,205.9975,206.6106,3795.0
2021-11-19 10:45:00,225.72,225.84,225.62,225.81,3113.0,206.5282,206.638,206.4367,206.6106,3113.0
2021-11-19 10:50:00,225.86,226.21,225.62,225.98,4104.0,206.6563,206.9766,206.4367,206.7661,4104.0
2021-11-19 10:55:00,225.87,226.05,225.69,225.84,3787.0,206.6655,206.8302,206.5008,206.638,3787.0
2021-11-19 11:00:00,225.96,226.08,225.96,225.99,3499.0,206.7478,206.8576,206.7478,206.7753,3499.0
2021-11-19 11:05:00,225.99,226.45,225.96,226.38,7450.0,206.7753,207.1962,206.7478,207.1321,7450.0
2021-11-19 11:10:00,226.36,226.65,226.32,226.37,2221.0,207.1138,207.3792,207.0772,207.123,2221.0
2021-11-19 11:15:00,226.32,226.47,226.17,226.17,4224.0,207.0772,207.2145,206.94,206.94,4224.0
2021-11-19 11:20:00,226.26,226.26,225.81,225.83,3611.0,207.0223,207.0223,206.6106,206.6289,3611.0
2021-11-19 11:25:00,225.76,225.87,225.68,225.87,8164.0,206.5648,206.6655,206.4916,206.6655,8164.0
2021-11-19 11:30:00,225.78,226.48,225.78,226.4,9807.0,206.5831,207.2236,206.5831,207.1504,9807.0
2021-11-19 11:35:00,226.44,226.44,225.97,225.98,3109.0,207.187,207.187,206.757,206.7661,3109.0
2021-11-19 11:40:00,226.05,226.43,226.03,226.43,7918.0,206.8302,207.1779,206.8119,207.1779,7918.0
2021-11-19 11:45:00,226.4,226.41,226.24,226.29,4935.0,207.1504,207.1596,207.004,207.0498,4935.0
2021-11-19 11:50:00,226.2,226.2,226.02,226.14,2489.0,206.9674,206.9674,206.8027,206.9125,2489.0
2021-11-19 11:55:00,226.16,226.26,226.08,226.11,5327.0,206.9308,207.0223,206.8576,206.8851,5327.0
2021-11-19 12:00:00,226.1,226.15,226.03,226.04,2204.0,206.8759,206.9217,206.8119,206.821,2204.0
2021-11-19 12:05:00,226.04,226.04,225.91,225.97,2285.0,206.821,206.821,206.7021,206.757,2285.0
2021-11-19 12:10:00,225.95,225.97,225.66,225.94,5555.0,206.7387,206.757,206.4733,206.7295,5555.0
2021-11-19 12:15:00,225.98,226.02,225.84,225.84,4039.0,206.7661,206.8027,206.638,206.638,4039.0
2021-11-19 12:20:00,225.78,226.12,225.75,226.12,7341.0,206.5831,206.8942,206.5557,206.8942,7341.0
2021-11-19 12:25:00,226.05,226.07,225.86,226.07,6764.0,206.8302,206.8485,206.6563,206.8485,6764.0
2021-11-19 12:30:00,226.08,226.43,226.02,226.43,4501.0,206.8576,207.1779,206.8027,207.1779,4501.0
2021-11-19 12:35:00,226.44,226.55,226.42,226.45,4919.0,207.187,207.2877,207.1687,207.1962,4919.0
2021-11-19 12:40:00,226.46,226.47,226.03,226.12,4908.0,207.2053,207.2145,206.8119,206.8942,4908.0
2021-11-19 12:45:00,226.11,226.11,225.89,226.06,3513.0,206.8851,206.8851,206.6838,206.8393,3513.0
2021-11-19 12:50:00,226.13,226.31,226.08,226.25,2805.0,206.9034,207.0681,206.8576,207.0132,2805.0
2021-11-19 12:55:00,226.31,226.46,226.16,226.18,5128.0,207.0681,207.2053,206.9308,206.9491,5128.0
2021-11-19 13:00:00,226.12,226.12,226.0,226.02,4812.0,206.8942,206.8942,206.7844,206.8027,4812.0
2021-11-19 13:05:00,226.0,226.21,226.0,226.21,5738.0,206.7844,206.9766,206.7844,206.9766,5738.0
2021-11-19 13:10:00,226.2,226.2,225.67,225.95,10149.0,206.9674,206.9674,206.4825,206.7387,10149.0
2021-11-19 13:15:00,225.94,225.94,225.81,225.89,2116.0,206.7295,206.7295,206.6106,206.6838,2116.0
2021-11-19 13:20:00,225.9,225.93,225.62,225.68,4507.0,206.6929,206.7204,206.4367,206.4916,4507.0
2021-11-19 13:25:00,225.61,225.68,225.4,225.4,6637.0,206.4276,206.4916,206.2354,206.2354,6637.0
2021-11-19 13:30:00,225.35,225.67,225.34,225.61,6555.0,206.1897,206.4825,206.1805,206.4276,6555.0
2021-11-19 13:35:00,225.61,225.78,225.52,225.7,4620.0,206.4276,206.5831,206.3452,206.5099,4620.0
2021-11-19 13:40:00,225.68,225.71,225.52,225.62,2614.0,206.4916,206.5191,206.3452,206.4367,2614.0
2021-11-19 13:45:00,225.6,225.77,225.5,225.76,5484.0,206.4184,206.574,206.3269,206.5648,5484.0
2021-11-19 13:50:00,225.76,225.84,225.64,225.83,3454.0,206.5648,206.638,206.455,206.6289,3454.0
2021-11-19 13:55:00,225.87,225.96,225.56,225.56,6614.0,206.6655,206.7478,206.3818,206.3818,6614.0
2021-11-19 14:00:00,225.55,225.88,225.5,225.51,17747.0,206.3727,206.6746,206.3269,206.3361,17747.0
2021-11-19 14:05:00,225.59,225.99,225.54,225.95,40198.0,206.4093,206.7753,206.3635,206.7387,40198.0
2021-11-19 14:10:00,226.1,226.14,225.73,225.75,3847.0,206.8759,206.9125,206.5374,206.5557,3847.0
2021-11-19 14:15:00,225.79,226.03,225.79,225.81,8336.0,206.5923,206.8119,206.5923,206.6106,8336.0
2021-11-19 14:20:00,225.8,225.81,225.56,225.75,20217.0,206.6014,206.6106,206.3818,206.5557,20217.0
2021-11-19 14:25:00,225.67,225.7,225.39,225.39,2075.0,206.4825,206.5099,206.2263,206.2263,2075.0
2021-11-19 14:30:00,225.41,225.61,225.24,225.61,6463.0,206.2446,206.4276,206.089,206.4276,6463.0
2021-11-19 14:35:00,225.66,225.88,225.62,225.84,3450.0,206.4733,206.6746,206.4367,206.638,3450.0
2021-11-19 14:40:00,225.82,225.85,225.56,225.68,8706.0,206.6197,206.6472,206.3818,206.4916,8706.0
2021-11-19 14:45:00,225.67,225.67,225.52,225.55,691.0,206.4825,206.4825,206.3452,206.3727,691.0
2021-11-19 14:50:00,225.59,225.64,225.45,225.45,2341.0,206.4093,206.455,206.2812,206.2812,2341.0
2021-11-19 14:55:00,225.49,225.63,225.47,225.6,6102.0,206.3178,206.4459,206.2995,206.4184,6102.0
2021-11-19 15:00:00,225.63,225.65,225.47,225.47,4077.0,206.4459,206.4642,206.2995,206.2995,4077.0
2021-11-19 15:05:00,225.52,225.74,225.45,225.63,8754.0,206.3452,206.5465,206.2812,206.4459,8754.0
2021-11-19 15:10:00,225.6,225.6,225.4,225.44,5304.0,206.4184,206.4184,206.2354,206.272,5304.0
2021-11-19 15:15:00,225.44,225.47,225.25,225.26,4393.0,206.272,206.2995,206.0982,206.1073,4393.0
2021-11-19 15:20:00,225.26,225.29,225.12,225.15,5986.0,206.1073,206.1348,205.9792,206.0067,5986.0
2021-11-19 15:25:00,225.19,225.24,225.09,225.2,8996.0,206.0433,206.089,205.9518,206.0524,8996.0
2021-11-19 15:30:00,225.2,225.27,225.15,225.27,9637.0,206.0524,206.1165,206.0067,206.1165,9637.0
2021-11-19 15:35:00,225.29,225.46,224.95,225.0,17062.0,206.1348,206.2903,205.8237,205.8694,17062.0
2021-11-19 15:40:00,224.93,225.0,224.64,224.66,16353.0,205.8054,205.8694,205.5401,205.5584,16353.0
2021-11-19 15:45:00,224.66,224.78,224.57,224.59,24765.0,205.5584,205.6682,205.476,205.4943,24765.0
2021-11-19 15:50:00,224.56,224.56,224.3,224.37,42798.0,205.4669,205.4669,205.229,205.293,42798.0
2021-11-19 15:55:00,224.3,224.34,223.82,223.89,144444.0,205.229,205.2656,204.7898,204.8538,144444.0
2021-11-22 09:30:00,224.84,224.99,222.34,222.91,19215.0,205.723,205.8603,203.4356,203.9571,19215.0
2021-11-22 09:35:00,223.07,223.75,222.7,223.03,5245.0,204.1035,204.7257,203.765,204.0669,5245.0
2021-11-22 09:40:00,223.3,224.43,223.28,224.4,9865.0,204.314,205.3479,204.2957,205.3205,9865.0
2021-11-22 09:45:00,224.04,224.26,223.66,224.26,8892.0,204.9911,205.1924,204.6434,205.1924,8892.0
2021-11-22 09:50:00,224.33,224.92,223.97,224.73,4085.0,205.2564,205.7962,204.927,205.6224,4085.0
2021-11-22 09:55:00,224.65,225.6,224.38,225.35,6542.0,205.5492,206.4184,205.3022,206.1897,6542.0
2021-11-22 10:00:00,225.75,226.49,225.6,226.34,8302.0,206.5557,207.2328,206.4184,207.0955,8302.0
2021-11-22 10:05:00,226.43,226.8,226.39,226.76,5039.0,207.1779,207.5164,207.1413,207.4798,5039.0
2021-11-22 10:10:00,226.85,226.85,226.12,226.24,4009.0,207.5621,207.5621,206.8942,207.004,4009.0
2021-11-22 10:15:00,226.41,226.41,225.89,225.89,2152.0,207.1596,207.1596,206.6838,206.6838,2152.0
2021-11-22 10:20:00,225.87,226.05,225.55,225.73,4912.0,206.6655,206.8302,206.3727,206.5374,4912.0
2021-11-22 10:25:00,225.73,225.83,225.34,225.49,4717.0,206.5374,206.6289,206.1805,206.3178,4717.0
2021-11-22 10:30:00,225.52,226.13,225.5,225.92,4222.0,206.3452,206.9034,206.3269,206.7112,4222.0
2021-11-22 10:35:00,225.91,226.42,225.91,226.25,7686.0,206.7021,207.1687,206.7021,207.0132,7686.0
2021-11-22 10:40:00,226.23,226.43,226.02,226.42,4169.0,206.9949,207.1779,206.8027,207.1687,4169.0
2021-11-22 10:45:00,226.49,226.73,226.24,226.68,4821.0,207.2328,207.4524,207.004,207.4066,4821.0
2021-11-22 10:50:00,226.73,227.11,226.73,226.97,5751.0,207.4524,207.8,207.4524,207.6719,5751.0
2021-11-22 10:55:00,227.06,227.71,227.06,227.69,3810.0,207.7543,208.349,207.7543,208.3307,3810.0
2021-11-22 11:00:00,227.63,228.18,227.41,228.12,4925.0,208.2758,208.7791,208.0745,208.7242,4925.0
2021-11-22 11:05:00,228.21,228.35,228.03,228.12,4957.0,208.8065,208.9346,208.6418,208.7242,4957.0
2021-11-22 11:10:00,228.18,228.64,228.08,228.53,3250.0,208.7791,209.2,208.6876,209.0993,3250.0
2021-11-22 11:15:00,228.53,228.85,228.43,228.84,4286.0,209.0993,209.3921,209.0078,209.383,4286.0
2021-11-22 11:20:00,228.84,229.35,228.65,229.09,4331.0,209.383,209.8496,209.2091,209.6117,4331.0
2021-11-22 11:25:00,229.07,229.47,229.05,229.31,5112.0,209.5934,209.9594,209.5751,209.813,5112.0
2021-11-22 11:30:00,229.27,229.28,228.73,228.81,4612.0,209.7764,209.7855,209.2823,209.3555,4612.0
2021-11-22 11:35:00,228.85,229.07,228.68,228.94,2812.0,209.3921,209.5934,209.2366,209.4744,2812.0
2021-11-22 11:40:00,229.01,229.39,228.91,229.36,6907.0,209.5385,209.8862,209.447,209.8587,6907.0
2021-11-22 11:45:00,229.26,229.27,228.7,228.7,5823.0,209.7672,209.7764,209.2549,209.2549,5823.0
2021-11-22 11:50:00,228.66,228.69,228.18,228.19,2715.0,209.2183,209.2457,208.7791,208.7882,2715.0
2021-11-22 11:55:00,228.19,228.51,228.18,228.5,6985.0,208.7882,209.081,208.7791,209.0719,6985.0
2021-11-22 12:00:00,228.58,228.96,228.56,228.95,5856.0,209.1451,209.4927,209.1268,209.4836,5856.0
2021-11-22 12:05:00,228.97,229.43,228.91,229.43,11935.0,209.5019,209.9228,209.447,209.9228,11935.0
2021-11-22 12:10:00,229.45,229.55,228.78,228.78,7922.0,209.9411,210.0326,209.3281,209.3281,7922.0
2021-11-22 12:15:00,228.86,229.07,228.75,228.93,9699.0,209.4012,209.5934,209.3006,209.4653,9699.0
2021-11-22 12:20:00,229.0,229.22,228.95,229.05,6749.0,209.5293,209.7306,209.4836,209.5751,6749.0
2021-11-22 12:25:00,229.06,229.22,228.92,228.95,4363.0,209.5842,209.7306,209.4561,209.4836,4363.0
2021-11-22 12:30:00,228.98,229.23,228.87,229.15,3322.0,209.511,209.7398,209.4104,209.6666,3322.0
2021-11-22 12:35:00,229.07,229.28,228.85,229.27,28933.0,209.5934,209.7855,209.3921,209.7764,28933.0
2021-11-22 12:40:00,229.31,229.35,229.11,229.26,3499.0,209.813,209.8496,209.63,209.7672,3499.0
2021-11-22 12:45:00,229.35,229.43,229.12,229.43,2894.0,209.8496,209.9228,209.6391,209.9228,2894.0
2021-11-22 12:50:00,229.4,229.5,229.32,229.49,2800.0,209.8953,209.9868,209.8221,209.9777,2800.0
2021-11-22 12:55:00,229.51,229.55,229.38,229.55,2701.0,209.996,210.0326,209.877,210.0326,2701.0
2021-11-22 13:00:00,229.44,229.91,229.44,229.75,7203.0,209.9319,210.362,209.9319,210.2156,7203.0
2021-11-22 13:05:00,229.76,230.0,229.73,229.86,3601.0,210.2247,210.4443,210.1973,210.3162,3601.0
2021-11-22 13:10:00,229.93,230.1,229.87,230.09,3309.0,210.3803,210.5358,210.3254,210.5267,3309.0
2021-11-22 13:15:00,230.17,230.17,229.71,229.73,2393.0,210.5999,210.5999,210.179,210.1973,2393.0
2021-11-22 13:20:00,229.84,230.02,229.79,230.02,2673.0,210.2979,210.4626,210.2522,210.4626,2673.0
2021-11-22 13:25:00,230.08,230.17,230.01,230.16,1627.0,210.5175,210.5999,210.4535,210.5907,1627.0
2021-11-22 13:30:00,230.16,230.47,230.06,230.39,11764.0,210.5907,210.8744,210.4992,210.8012,11764.0
2021-11-22 13:35:00,230.4,230.65,230.12,230.2,4437.0,210.8103,211.0391,210.5541,210.6273,4437.0
2021-11-22 13:40:00,230.31,230.36,230.08,230.17,6019.0,210.728,210.7737,210.5175,210.5999,6019.0
2021-11-22 13:45:00,230.05,230.14,229.85,229.91,4202.0,210.4901,210.5724,210.3071,210.362,4202.0
2021-11-22 13:50:00,230.05,230.39,229.95,230.16,4289.0,210.4901,210.8012,210.3986,210.5907,4289.0
2021-11-22 13:55:00,230.17,230.57,230.03,230.56,7502.0,210.5999,210.9659,210.4718,210.9567,7502.0
2021-11-22 14:00:00,230.62,230.65,230.34,230.65,15366.0,211.0116,211.0391,210.7554,211.0391,15366.0
2021-11-22 14:05:00,230.73,230.73,230.51,230.58,1891.0,211.1123,211.1123,210.911,210.975,1891.0
2021-11-22 14:10:00,230.52,230.53,230.1,230.25,5459.0,210.9201,210.9293,210.5358,210.6731,5459.0
2021-11-22 14:15:00,230.25,230.39,230.01,230.03,4357.0,210.6731,210.8012,210.4535,210.4718,4357.0
2021-11-22 14:20:00,230.04,230.22,229.75,229.89,3600.0,210.4809,210.6456,210.2156,210.3437,3600.0
2021-11-22 14:25:00,229.97,230.15,229.93,230.15,3400.0,210.4169,210.5816,210.3803,210.5816,3400.0
2021-11-22 14:30:00,229.99,230.1,229.9,229.9,2800.0,210.4352,210.5358,210.3528,210.3528,2800.0
2021-11-22 14:35:00,229.91,230.3,229.91,230.29,5933.0,210.362,210.7188,210.362,210.7097,5933.0
2021-11-22 14:40:00,230.24,230.59,230.14,230.52,6837.0,210.6639,210.9842,210.5724,210.9201,6837.0
2021-11-22 14:45:00,230.61,230.62,230.33,230.42,1831.0,211.0025,211.0116,210.7463,210.8286,1831.0
2021-11-22 14:50:00,230.48,230.59,230.42,230.56,3420.0,210.8835,210.9842,210.8286,210.9567,3420.0
2021-11-22 14:55:00,230.57,230.58,230.25,230.25,1908.0,210.9659,210.975,210.6731,210.6731,1908.0
2021-11-22 15:00:00,230.29,230.68,230.21,230.58,4412.0,210.7097,211.0665,210.6365,210.975,4412.0
2021-11-22 15:05:00,230.47,230.59,230.05,230.13,3596.0,210.8744,210.9842,210.4901,210.5633,3596.0
2021-11-22 15:10:00,230.27,230.38,230.18,230.2,5707.0,210.6914,210.792,210.609,210.6273,5707.0
2021-11-22 15:15:00,230.16,230.26,230.07,230.07,3035.0,210.5907,210.6822,210.5084,210.5084,3035.0
2021-11-22 15:20:00,230.08,230.34,230.02,230.22,4571.0,210.5175,210.7554,210.4626,210.6456,4571.0
2021-11-22 15:25:00,230.08,230.14,229.83,229.86,7375.0,210.5175,210.5724,210.2888,210.3162,7375.0
2021-11-22 15:30:00,229.83,230.03,229.51,230.03,14362.0,210.2888,210.4718,209.996,210.4718,14362.0
2021-11-22 15:35:00,230.09,230.35,230.07,230.16,11263.0,210.5267,210.7646,210.5084,210.5907,11263.0
2021-11-22 15:40:00,230.04,230.2,229.36,229.36,15805.0,210.4809,210.6273,209.8587,209.8587,15805.0
2021-11-22 15:45:00,229.44,229.45,228.77,228.78,12437.0,209.9319,209.9411,209.3189,209.3281,12437.0
2021-11-22 15:50:00,228.75,228.88,228.54,228.71,21132.0,209.3006,209.4195,209.1085,209.264,21132.0
2021-11-22 15:55:00,228.65,228.71,227.8,228.0,85291.0,209.2091,209.264,208.4314,208.6144,85291.0
2021-11-23 09:30:00,228.71,228.76,228.24,228.24,14598.0,209.264,209.3098,208.834,208.834,14598.0
2021-11-23 09:35:00,228.27,228.33,226.85,227.34,2774.0,208.8614,208.9163,207.5621,208.0105,2774.0
2021-11-23 09:40:00,227.44,229.41,227.43,228.83,5344.0,208.102,209.9045,208.0928,209.3738,5344.0
2021-11-23 09:45:00,229.13,229.47,228.81,229.46,5331.0,209.6483,209.9594,209.3555,209.9502,5331.0
2021-11-23 09:50:00,229.32,229.4,228.92,229.13,4474.0,209.8221,209.8953,209.4561,209.6483,4474.0
2021-11-23 09:55:00,229.31,229.8,228.84,229.09,3505.0,209.813,210.2613,209.383,209.6117,3505.0
2021-11-23 10:00:00,228.58,229.46,228.58,229.36,4832.0,209.1451,209.9502,209.1451,209.8587,4832.0
2021-11-23 10:05:00,229.26,229.26,228.41,228.42,4848.0,209.7672,209.7672,208.9895,208.9987,4848.0
2021-11-23 10:10:00,228.55,229.0,228.29,228.31,5600.0,209.1176,209.5293,208.8797,208.898,5600.0
2021-11-23 10:15:00,228.47,228.91,228.34,228.74,4848.0,209.0444,209.447,208.9255,209.2915,4848.0
2021-11-23 10:20:00,228.79,228.79,228.17,228.24,1474.0,209.3372,209.3372,208.7699,208.834,1474.0
2021-11-23 10:25:00,228.31,228.41,228.07,228.39,5201.0,208.898,208.9895,208.6784,208.9712,5201.0
2021-11-23 10:30:00,228.32,228.46,228.14,228.14,2937.0,208.9072,209.0353,208.7425,208.7425,2937.0
2021-11-23 10:35:00,228.05,228.19,227.51,227.72,6331.0,208.6601,208.7882,208.166,208.3582,6331.0
2021-11-23 10:40:00,227.88,228.39,227.88,228.39,4784.0,208.5046,208.9712,208.5046,208.9712,4784.0
2021-11-23 10:45:00,228.35,228.51,228.11,228.12,4139.0,208.9346,209.081,208.715,208.7242,4139.0
2021-11-23 10:50:00,228.21,228.21,227.79,227.79,6826.0,208.8065,208.8065,208.4222,208.4222,6826.0
2021-11-23 10:55:00,227.84,228.04,227.63,227.73,3646.0,208.468,208.651,208.2758,208.3673,3646.0
2021-11-23 11:00:00,227.61,227.97,227.1,227.4,13116.0,208.2575,208.5869,207.7909,208.0654,13116.0
2021-11-23 11:05:00,227.53,227.61,227.02,227.03,1227.0,208.1843,208.2575,207.7177,207.7268,1227.0
2021-11-23 11:10:00,227.0,227.48,226.99,227.27,2123.0,207.6994,208.1386,207.6902,207.9464,2123.0
2021-11-23 11:15:00,227.5,227.54,227.0,227.01,3410.0,208.1569,208.1935,207.6994,207.7085,3410.0
2021-11-23 11:20:00,226.97,227.22,226.97,227.07,1608.0,207.6719,207.9007,207.6719,207.7634,1608.0
2021-11-23 11:25:00,227.34,227.36,227.09,227.14,1433.0,208.0105,208.0288,207.7817,207.8275,1433.0
2021-11-23 11:30:00,226.71,227.29,226.65,226.87,5833.0,207.4341,207.9647,207.3792,207.5804,5833.0
2021-11-23 11:35:00,226.98,227.16,226.75,227.04,4521.0,207.6811,207.8458,207.4707,207.736,4521.0
2021-11-23 11:40:00,226.91,226.91,226.32,226.41,3413.0,207.617,207.617,207.0772,207.1596,3413.0
2021-11-23 11:45:00,226.41,227.14,226.37,227.05,2890.0,207.1596,207.8275,207.123,207.7451,2890.0
2021-11-23 11:50:00,227.08,227.16,226.97,227.01,1700.0,207.7726,207.8458,207.6719,207.7085,1700.0
2021-11-23 11:55:00,227.07,227.24,227.07,227.18,1809.0,207.7634,207.919,207.7634,207.8641,1809.0
2021-11-23 12:00:00,227.08,227.08,226.36,226.45,4353.0,207.7726,207.7726,207.1138,207.1962,4353.0
2021-11-23 12:05:00,226.36,226.45,226.05,226.45,2952.0,207.1138,207.1962,206.8302,207.1962,2952.0
2021-11-23 12:10:00,226.54,226.67,226.48,226.48,1505.0,207.2785,207.3975,207.2236,207.2236,1505.0
2021-11-23 12:15:00,226.28,226.61,226.18,226.28,5994.0,207.0406,207.3426,206.9491,207.0406,5994.0
2021-11-23 12:20:00,226.23,226.25,226.09,226.09,13101.0,206.9949,207.0132,206.8668,206.8668,13101.0
2021-11-23 12:25:00,226.19,226.21,226.1,226.14,11227.0,206.9583,206.9766,206.8759,206.9125,11227.0
2021-11-23 12:30:00,226.18,226.2,226.0,226.01,5189.0,206.9491,206.9674,206.7844,206.7936,5189.0
2021-11-23 12:35:00,225.94,226.33,225.94,226.33,6102.0,206.7295,207.0864,206.7295,207.0864,6102.0
2021-11-23 12:40:00,226.33,226.45,226.13,226.29,10606.0,207.0864,207.1962,206.9034,207.0498,10606.0
2021-11-23 12:45:00,226.24,226.47,226.18,226.37,3592.0,207.004,207.2145,206.9491,207.123,3592.0
2021-11-23 12:50:00,226.27,226.33,226.16,226.19,8803.0,207.0315,207.0864,206.9308,206.9583,8803.0
2021-11-23 12:55:00,226.2,226.41,226.1,226.14,12076.0,206.9674,207.1596,206.8759,206.9125,12076.0
2021-11-23 13:00:00,226.15,226.67,226.15,226.62,2273.0,206.9217,207.3975,206.9217,207.3517,2273.0
2021-11-23 13:05:00,226.66,226.86,226.57,226.85,1799.0,207.3883,207.5713,207.306,207.5621,1799.0
2021-11-23 13:10:00,226.93,227.1,226.91,227.01,3879.0,207.6353,207.7909,207.617,207.7085,3879.0
2021-11-23 13:15:00,226.99,227.07,226.53,226.6,9232.0,207.6902,207.7634,207.2694,207.3334,9232.0
2021-11-23 13:20:00,226.64,226.82,226.63,226.81,2352.0,207.37,207.5347,207.3609,207.5256,2352.0
2021-11-23 13:25:00,226.94,227.1,226.74,226.74,4848.0,207.6445,207.7909,207.4615,207.4615,4848.0
2021-11-23 13:30:00,226.78,227.01,226.74,226.74,3026.0,207.4981,207.7085,207.4615,207.4615,3026.0
2021-11-23 13:35:00,226.9,226.95,226.69,226.84,2374.0,207.6079,207.6536,207.4158,207.553,2374.0
2021-11-23 13:40:00,226.8,226.97,226.79,226.95,1945.0,207.5164,207.6719,207.5073,207.6536,1945.0
2021-11-23 13:45:00,227.0,227.15,226.94,227.0,7562.0,207.6994,207.8366,207.6445,207.6994,7562.0
2021-11-23 13:50:00,227.0,227.44,226.95,227.35,21260.0,207.6994,208.102,207.6536,208.0196,21260.0
2021-11-23 13:55:00,227.37,227.37,226.94,227.0,4287.0,208.0379,208.0379,207.6445,207.6994,4287.0
2021-11-23 14:00:00,227.0,227.1,226.81,227.04,5686.0,207.6994,207.7909,207.5256,207.736,5686.0
2021-11-23 14:05:00,227.04,227.14,226.93,226.98,15366.0,207.736,207.8275,207.6353,207.6811,15366.0
2021-11-23 14:10:00,227.04,227.57,226.94,227.57,22638.0,207.736,208.2209,207.6445,208.2209,22638.0
2021-11-23 14:15:00,227.53,227.79,227.53,227.79,3746.0,208.1843,208.4222,208.1843,208.4222,3746.0
2021-11-23 14:20:00,227.79,228.41,227.79,228.31,3112.0,208.4222,208.9895,208.4222,208.898,3112.0
2021-11-23 14:25:00,228.35,228.35,228.01,228.08,3898.0,208.9346,208.9346,208.6235,208.6876,3898.0
2021-11-23 14:30:00,228.13,228.19,227.65,227.65,3636.0,208.7333,208.7882,208.2941,208.2941,3636.0
2021-11-23 14:35:00,227.71,227.76,227.62,227.76,1425.0,208.349,208.3948,208.2667,208.3948,1425.0
2021-11-23 14:40:00,227.78,228.0,227.73,228.0,2002.0,208.4131,208.6144,208.3673,208.6144,2002.0
2021-11-23 14:45:00,228.02,228.14,228.02,228.12,2076.0,208.6327,208.7425,208.6327,208.7242,2076.0
2021-11-23 14:50:00,228.15,228.22,227.86,228.22,2970.0,208.7516,208.8157,208.4863,208.8157,2970.0
2021-11-23 14:55:00,228.02,228.23,227.93,228.06,4157.0,208.6327,208.8248,208.5503,208.6693,4157.0
2021-11-23 15:00:00,227.98,227.99,227.59,227.64,2994.0,208.5961,208.6052,208.2392,208.285,2994.0
2021-11-23 15:05:00,227.71,227.84,227.64,227.68,1934.0,208.349,208.468,208.285,208.3216,1934.0
2021-11-23 15:10:00,227.61,227.66,227.54,227.66,882.0,208.2575,208.3033,208.1935,208.3033,882.0
2021-11-23 15:15:00,227.68,227.69,227.24,227.24,2467.0,208.3216,208.3307,207.919,207.919,2467.0
2021-11-23 15:20:00,227.3,227.32,227.16,227.32,1502.0,207.9739,207.9922,207.8458,207.9922,1502.0
2021-11-23 15:25:00,227.36,227.44,227.34,227.36,1850.0,208.0288,208.102,208.0105,208.0288,1850.0
2021-11-23 15:30:00,227.31,227.83,227.31,227.56,5485.0,207.983,208.4588,207.983,208.2118,5485.0
2021-11-23 15:35:00,227.6,227.83,227.4,227.69,6658.0,208.2484,208.4588,208.0654,208.3307,6658.0
2021-11-23 15:40:00,227.71,227.88,227.33,227.36,13212.0,208.349,208.5046,208.0013,208.0288,13212.0
2021-11-23 15:45:00,227.36,227.49,227.06,227.39,12914.0,208.0288,208.1477,207.7543,208.0562,12914.0
2021-11-23 15:50:00,227.43,227.85,227.41,227.82,13537.0,208.0928,208.4771,208.0745,208.4497,13537.0
2021-11-23 15:55:00,227.78,228.02,227.65,227.86,39041.0,208.4131,208.6327,208.2941,208.4863,39041.0
2021-11-24 09:30:00,227.62,228.26,226.83,228.26,19635.0,208.2667,208.8523,207.5438,208.8523,19635.0
2021-11-24 09:35:00,228.47,228.79,228.33,228.72,939.0,209.0444,209.3372,208.9163,209.2732,939.0
2021-11-24 09:40:00,228.37,228.8,228.37,228.77,1093.0,208.9529,209.3464,208.9529,209.3189,1093.0
2021-11-24 09:45:00,228.95,228.95,228.31,228.58,4973.0,209.4836,209.4836,208.898,209.1451,4973.0
2021-11-24 09:50:00,228.49,228.5,227.92,227.92,1595.0,209.0627,209.0719,208.5412,208.5412,1595.0
2021-11-24 09:55:00,228.01,228.17,227.48,228.16,3651.0,208.6235,208.7699,208.1386,208.7608,3651.0
2021-11-24 10:00:00,228.21,228.61,227.95,228.61,4676.0,208.8065,209.1725,208.5686,209.1725,4676.0
2021-11-24 10:05:00,228.65,228.65,228.28,228.34,1731.0,209.2091,209.2091,208.8706,208.9255,1731.0
2021-11-24 10:10:00,228.27,228.27,228.07,228.22,2235.0,208.8614,208.8614,208.6784,208.8157,2235.0
2021-11-24 10:15:00,228.07,228.6,228.07,228.5,2382.0,208.6784,209.1634,208.6784,209.0719,2382.0
2021-11-24 10:20:00,228.47,228.68,228.17,228.31,5965.0,209.0444,209.2366,208.7699,208.898,5965.0
2021-11-24 10:25:00,228.49,228.85,228.49,228.85,1694.0,209.0627,209.3921,209.0627,209.3921,1694.0
2021-11-24 10:30:00,228.7,228.74,228.32,228.51,2563.0,209.2549,209.2915,208.9072,209.081,2563.0
2021-11-24 10:35:00,228.55,228.7,228.49,228.52,800.0,209.1176,209.2549,209.0627,209.0902,800.0
2021-11-24 10:40:00,228.31,228.33,227.99,228.21,2036.0,208.898,208.9163,208.6052,208.8065,2036.0
2021-11-24 10:45:00,228.15,228.36,227.93,228.16,1602.0,208.7516,208.9438,208.5503,208.7608,1602.0
2021-11-24 10:50:00,228.14,228.27,228.07,228.24,1555.0,208.7425,208.8614,208.6784,208.834,1555.0
2021-11-24 10:55:00,228.31,228.42,228.18,228.32,1818.0,208.898,208.9987,208.7791,208.9072,1818.0
2021-11-24 11:00:00,228.51,228.51,228.1,228.28,2918.0,209.081,209.081,208.7059,208.8706,2918.0
2021-11-24 11:05:00,228.26,228.37,228.22,228.22,562.0,208.8523,208.9529,208.8157,208.8157,562.0
2021-11-24 11:10:00,228.28,228.35,228.01,228.13,5511.0,208.8706,208.9346,208.6235,208.7333,5511.0
2021-11-24 11:15:00,228.18,228.34,228.17,228.25,671.0,208.7791,208.9255,208.7699,208.8431,671.0
2021-11-24 11:20:00,228.27,228.27,227.9,227.91,2675.0,208.8614,208.8614,208.5229,208.532,2675.0
2021-11-24 11:25:00,227.84,227.84,227.61,227.8,1838.0,208.468,208.468,208.2575,208.4314,1838.0
2021-11-24 11:30:00,227.93,228.02,227.5,227.5,2919.0,208.5503,208.6327,208.1569,208.1569,2919.0
2021-11-24 11:35:00,227.55,227.55,227.11,227.29,2902.0,208.2026,208.2026,207.8,207.9647,2902.0
2021-11-24 11:40:00,227.31,227.32,227.0,227.02,1000.0,207.983,207.9922,207.6994,207.7177,1000.0
2021-11-24 11:45:00,227.18,227.35,227.18,227.19,1616.0,207.8641,208.0196,207.8641,207.8732,1616.0
2021-11-24 11:50:00,227.1,227.19,226.97,227.06,1309.0,207.7909,207.8732,207.6719,207.7543,1309.0
2021-11-24 11:55:00,226.96,226.96,226.63,226.63,1100.0,207.6628,207.6628,207.3609,207.3609,1100.0
2021-11-24 12:00:00,226.62,226.7,226.61,226.68,1240.0,207.3517,207.4249,207.3426,207.4066,1240.0
2021-11-24 12:05:00,226.76,226.91,226.75,226.76,1971.0,207.4798,207.617,207.4707,207.4798,1971.0
2021-11-24 12:10:00,226.77,226.78,226.52,226.61,1298.0,207.489,207.4981,207.2602,207.3426,1298.0
2021-11-24 12:15:00,226.66,226.75,226.47,226.62,3093.0,207.3883,207.4707,207.2145,207.3517,3093.0
2021-11-24 12:20:00,226.52,226.57,226.46,226.57,2213.0,207.2602,207.306,207.2053,207.306,2213.0
2021-11-24 12:25:00,226.5,226.57,226.49,226.5,600.0,207.2419,207.306,207.2328,207.2419,600.0
2021-11-24 12:30:00,226.5,226.83,226.49,226.83,1100.0,207.2419,207.5438,207.2328,207.5438,1100.0
2021-11-24 12:35:00,226.84,226.87,226.64,226.72,2210.0,207.553,207.5804,207.37,207.4432,2210.0
2021-11-24 12:40:00,226.65,226.79,226.57,226.79,1730.0,207.3792,207.5073,207.306,207.5073,1730.0
2021-11-24 12:45:00,226.8,226.9,226.72,226.9,1665.0,207.5164,207.6079,207.4432,207.6079,1665.0
2021-11-24 12:50:00,227.0,227.1,226.93,226.97,4721.0,207.6994,207.7909,207.6353,207.6719,4721.0
2021-11-24 12:55:00,226.99,226.99,226.91,226.94,1100.0,207.6902,207.6902,207.617,207.6445,1100.0
2021-11-24 13:00:00,226.83,226.83,226.75,226.78,912.0,207.5438,207.5438,207.4707,207.4981,912.0
2021-11-24 13:05:00,226.8,226.87,226.72,226.73,1252.0,207.5164,207.5804,207.4432,207.4524,1252.0
2021-11-24 13:10:00,226.76,226.8,226.75,226.76,905.0,207.4798,207.5164,207.4707,207.4798,905.0
2021-11-24 13:15:00,226.7,226.84,226.62,226.7,4098.0,207.4249,207.553,207.3517,207.4249,4098.0
2021-11-24 13:20:00,226.71,226.76,226.69,226.73,1117.0,207.4341,207.4798,207.4158,207.4524,1117.0
2021-11-24 13:25:00,226.72,226.77,226.41,226.47,3938.0,207.4432,207.489,207.1596,207.2145,3938.0
2021-11-24 13:30:00,226.41,226.47,226.33,226.47,4065.0,207.1596,207.2145,207.0864,207.2145,4065.0
2021-11-24 13:35:00,226.46,226.46,226.23,226.35,1900.0,207.2053,207.2053,206.9949,207.1047,1900.0
2021-11-24 13:40:00,226.29,226.41,226.29,226.37,1258.0,207.0498,207.1596,207.0498,207.123,1258.0
2021-11-24 13:45:00,226.35,226.44,226.34,226.44,500.0,207.1047,207.187,207.0955,207.187,500.0
2021-11-24 13:50:00,226.42,226.42,226.24,226.37,800.0,207.1687,207.1687,207.004,207.123,800.0
2021-11-24 13:55:00,226.22,226.22,226.05,226.16,1516.0,206.9857,206.9857,206.8302,206.9308,1516.0
2021-11-24 14:00:00,226.11,226.2,225.86,226.02,2861.0,206.8851,206.9674,206.6563,206.8027,2861.0
2021-11-24 14:05:00,225.96,226.01,225.61,225.62,2420.0,206.7478,206.7936,206.4276,206.4367,2420.0
2021-11-24 14:10:00,225.58,225.6,225.5,225.6,801.0,206.4001,206.4184,206.3269,206.4184,801.0
2021-11-24 14:15:00,225.68,225.68,225.5,225.63,1144.0,206.4916,206.4916,206.3269,206.4459,1144.0
2021-11-24 14:20:00,225.63,225.67,225.53,225.54,1898.0,206.4459,206.4825,206.3544,206.3635,1898.0
2021-11-24 14:25:00,225.61,225.62,225.37,225.38,2113.0,206.4276,206.4367,206.208,206.2171,2113.0
2021-11-24 14:30:00,225.41,225.72,225.34,225.61,3210.0,206.2446,206.5282,206.1805,206.4276,3210.0
2021-11-24 14:35:00,225.56,225.69,225.56,225.68,743.0,206.3818,206.5008,206.3818,206.4916,743.0
2021-11-24 14:40:00,225.65,225.97,225.56,225.97,1050.0,206.4642,206.757,206.3818,206.757,1050.0
2021-11-24 14:45:00,226.0,226.08,225.9,225.94,2205.0,206.7844,206.8576,206.6929,206.7295,2205.0
2021-11-24 14:50:00,226.0,226.12,225.97,226.0,1300.0,206.7844,206.8942,206.757,206.7844,1300.0
2021-11-24 14:55:00,225.99,226.13,225.95,225.99,2415.0,206.7753,206.9034,206.7387,206.7753,2415.0
2021-11-24 15:00:00,225.98,225.98,225.78,225.85,3299.0,206.7661,206.7661,206.5831,206.6472,3299.0
2021-11-24 15:05:00,225.9,226.09,225.9,226.09,1100.0,206.6929,206.8668,206.6929,206.8668,1100.0
2021-11-24 15:10:00,226.15,226.18,226.07,226.16,1886.0,206.9217,206.9491,206.8485,206.9308,1886.0
2021-11-24 15:15:00,226.18,226.25,225.84,225.89,3743.0,206.9491,207.0132,206.638,206.6838,3743.0
2021-11-24 15:20:00,225.97,226.12,225.83,225.83,1228.0,206.757,206.8942,206.6289,206.6289,1228.0
2021-11-24 15:25:00,225.87,226.05,225.87,226.03,3774.0,206.6655,206.8302,206.6655,206.8119,3774.0
2021-11-24 15:30:00,225.97,225.98,225.82,225.83,2745.0,206.757,206.7661,206.6197,206.6289,2745.0
2021-11-24 15:35:00,225.82,226.13,225.81,226.11,5923.0,206.6197,206.9034,206.6106,206.8851,5923.0
2021-11-24 15:40:00,226.08,226.08,225.76,225.93,6125.0,206.8576,206.8576,206.5648,206.7204,6125.0
2021-11-24 15:45:00,225.89,225.89,225.17,225.18,14858.0,206.6838,206.6838,206.025,206.0341,14858.0
2021-11-24 15:50:00,225.24,225.84,225.12,225.84,17856.0,206.089,206.638,205.9792,206.638,17856.0
2021-11-24 15:55:00,225.75,226.11,225.72,225.87,76457.0,206.5557,206.8851,206.5282,206.6655,76457.0
2021-11-26 09:30:00,220.0,220.62,218.36,220.02,28191.0,201.2946,201.8619,199.794,201.3129,28191.0
2021-11-26 09:35:00,220.18,220.52,219.46,219.49,12695.0,201.4593,201.7704,200.8005,200.8279,12695.0
2021-11-26 09:40:00,219.67,219.73,218.12,218.3,13949.0,200.9926,201.0475,199.5744,199.7391,13949.0
2021-11-26 09:45:00,218.29,218.48,216.93,217.02,15542.0,199.73,199.9038,198.4856,198.5679,15542.0
2021-11-26 09:50:00,217.05,217.63,217.04,217.6,8371.0,198.5954,199.1261,198.5862,199.0986,8371.0
2021-11-26 09:55:00,217.5,217.82,217.14,217.56,11451.0,199.0071,199.2999,198.6777,199.062,11451.0
2021-11-26 10:00:00,217.2,217.69,216.73,217.24,10265.0,198.7326,199.181,198.3026,198.7692,10265.0
2021-11-26 10:05:00,217.21,217.94,217.1,217.62,11037.0,198.7418,199.4097,198.6411,199.1169,11037.0
2021-11-26 10:10:00,217.61,217.76,217.31,217.76,10085.0,199.1078,199.245,198.8333,199.245,10085.0
2021-11-26 10:15:00,217.6,218.55,217.6,218.47,17155.0,199.0986,199.9679,199.0986,199.8947,17155.0
2021-11-26 10:20:00,218.47,219.85,218.32,219.31,9142.0,199.8947,201.1573,199.7574,200.6632,9142.0
2021-11-26 10:25:00,219.45,219.45,218.87,219.4,10182.0,200.7913,200.7913,200.2606,200.7456,10182.0
2021-11-26 10:30:00,219.39,219.92,218.87,219.92,6083.0,200.7364,201.2214,200.2606,201.2214,6083.0
2021-11-26 10:35:00,219.64,219.94,219.58,219.68,4774.0,200.9652,201.2397,200.9103,201.0018,4774.0
2021-11-26 10:40:00,219.75,220.07,219.54,219.96,5672.0,201.0658,201.3586,200.8737,201.258,5672.0
2021-11-26 10:45:00,219.82,220.05,219.45,219.76,5761.0,201.1299,201.3403,200.7913,201.075,5761.0
2021-11-26 10:50:00,219.89,219.9,219.12,219.17,8886.0,201.1939,201.2031,200.4894,200.5351,8886.0
2021-11-26 10:55:00,219.24,219.36,219.0,219.02,7922.0,200.5992,200.709,200.3796,200.3979,7922.0
2021-11-26 11:00:00,219.03,219.03,218.35,218.42,16523.0,200.407,200.407,199.7849,199.8489,16523.0
2021-11-26 11:05:00,218.49,219.07,218.44,218.73,6808.0,199.913,200.4436,199.8672,200.1325,6808.0
2021-11-26 11:10:00,218.9,219.06,218.63,218.93,2893.0,200.2881,200.4345,200.0411,200.3155,2893.0
2021-11-26 11:15:00,218.8,218.8,218.4,218.63,4610.0,200.1966,200.1966,199.8306,200.0411,4610.0
2021-11-26 11:20:00,218.86,219.12,218.68,219.01,6927.0,200.2515,200.4894,200.0868,200.3887,6927.0
2021-11-26 11:25:00,219.11,219.33,218.89,218.96,5935.0,200.4802,200.6815,200.2789,200.343,5935.0
2021-11-26 11:30:00,219.01,219.06,218.5,218.64,4649.0,200.3887,200.4345,199.9221,200.0502,4649.0
2021-11-26 11:35:00,218.78,219.41,218.77,219.41,3216.0,200.1783,200.7547,200.1691,200.7547,3216.0
2021-11-26 11:40:00,219.39,219.43,218.68,219.19,4591.0,200.7364,200.773,200.0868,200.5534,4591.0
2021-11-26 11:45:00,219.06,219.3,218.92,218.99,4004.0,200.4345,200.6541,200.3064,200.3704,4004.0
2021-11-26 11:50:00,219.13,219.13,218.25,218.41,4141.0,200.4985,200.4985,199.6934,199.8398,4141.0
2021-11-26 11:55:00,218.41,218.67,218.29,218.67,4734.0,199.8398,200.0777,199.73,200.0777,4734.0
2021-11-26 12:00:00,218.68,219.23,218.35,218.89,8192.0,200.0868,200.59,199.7849,200.2789,8192.0
2021-11-26 12:05:00,218.89,219.24,218.63,219.21,4470.0,200.2789,200.5992,200.0411,200.5717,4470.0
2021-11-26 12:10:00,219.11,219.76,219.06,219.71,6360.0,200.4802,201.075,200.4345,201.0292,6360.0
2021-11-26 12:15:00,219.82,219.82,219.22,219.22,4795.0,201.1299,201.1299,200.5809,200.5809,4795.0
2021-11-26 12:20:00,219.26,219.68,219.08,219.27,7641.0,200.6175,201.0018,200.4528,200.6266,7641.0
2021-11-26 12:25:00,219.16,219.96,219.16,219.9,6254.0,200.526,201.258,200.526,201.2031,6254.0
2021-11-26 12:30:00,219.95,220.62,219.91,220.49,9843.0,201.2488,201.8619,201.2122,201.7429,9843.0
2021-11-26 12:35:00,220.69,221.0,220.55,220.56,14199.0,201.9259,202.2095,201.7978,201.807,14199.0
2021-11-26 12:40:00,220.52,220.57,220.14,220.39,9553.0,201.7704,201.8161,201.4227,201.6514,9553.0
2021-11-26 12:45:00,220.24,220.24,219.97,220.03,7455.0,201.5142,201.5142,201.2671,201.322,7455.0
2021-11-26 12:50:00,219.95,219.97,219.33,219.36,14883.0,201.2488,201.2671,200.6815,200.709,14883.0
2021-11-26 12:55:00,219.44,220.26,219.44,219.93,31166.0,200.7822,201.5325,200.7822,201.2305,31166.0
2021-11-29 09:30:00,221.0,221.01,219.02,219.11,30007.0,202.2095,202.2187,200.3979,200.4802,30007.0
2021-11-29 09:35:00,219.01,219.01,218.06,218.08,4649.0,200.3887,200.3887,199.5195,199.5378,4649.0
2021-11-29 09:40:00,218.07,218.48,217.73,218.0,10946.0,199.5287,199.9038,199.2176,199.4646,10946.0
2021-11-29 09:45:00,217.71,218.3,216.9,216.9,16441.0,199.1993,199.7391,198.4581,198.4581,16441.0
2021-11-29 09:50:00,216.9,217.17,216.32,216.96,13610.0,198.4581,198.7052,197.9275,198.513,13610.0
2021-11-29 09:55:00,216.78,217.19,216.39,217.01,7532.0,198.3483,198.7235,197.9915,198.5588,7532.0
2021-11-29 10:00:00,217.0,217.66,216.77,216.87,4747.0,198.5496,199.1535,198.3392,198.4307,4747.0
2021-11-29 10:05:00,216.78,217.17,216.38,217.02,8027.0,198.3483,198.7052,197.9824,198.5679,8027.0
2021-11-29 10:10:00,217.2,217.2,216.52,216.71,4610.0,198.7326,198.7326,198.1105,198.2843,4610.0
2021-11-29 10:15:00,216.32,216.78,216.29,216.66,8113.0,197.9275,198.3483,197.9,198.2386,8113.0
2021-11-29 10:20:00,216.71,216.86,216.19,216.67,8564.0,198.2843,198.4215,197.8085,198.2477,8564.0
2021-11-29 10:25:00,216.73,216.79,216.51,216.68,6623.0,198.3026,198.3575,198.1013,198.2569,6623.0
2021-11-29 10:30:00,216.62,217.02,216.59,216.84,12536.0,198.202,198.5679,198.1745,198.4032,12536.0
2021-11-29 10:35:00,216.98,217.47,216.96,217.33,12329.0,198.5313,198.9797,198.513,198.8516,12329.0
2021-11-29 10:40:00,217.33,217.33,216.92,216.93,8957.0,198.8516,198.8516,198.4764,198.4856,8957.0
2021-11-29 10:45:00,216.88,216.97,216.29,216.4,3551.0,198.4398,198.5222,197.9,198.0007,3551.0
2021-11-29 10:50:00,216.39,216.74,216.39,216.39,7840.0,197.9915,198.3117,197.9915,197.9915,7840.0
2021-11-29 10:55:00,216.46,216.9,216.43,216.65,6371.0,198.0556,198.4581,198.0281,198.2294,6371.0
2021-11-29 11:00:00,216.72,217.49,216.63,217.4,7383.0,198.2934,198.998,198.2111,198.9156,7383.0
2021-11-29 11:05:00,217.62,217.69,217.38,217.59,4596.0,199.1169,199.181,198.8973,199.0895,4596.0
2021-11-29 11:10:00,217.59,217.98,217.48,217.98,3372.0,199.0895,199.4463,198.9888,199.4463,3372.0
2021-11-29 11:15:00,217.95,218.01,217.6,217.68,12609.0,199.4189,199.4738,199.0986,199.1718,12609.0
2021-11-29 11:20:00,217.67,217.96,217.67,217.76,3402.0,199.1627,199.428,199.1627,199.245,3402.0
2021-11-29 11:25:00,217.69,217.7,217.18,217.19,5216.0,199.181,199.1901,198.7143,198.7235,5216.0
2021-11-29 11:30:00,217.16,217.57,217.09,217.18,7625.0,198.696,199.0712,198.632,198.7143,7625.0
2021-11-29 11:35:00,217.18,217.7,217.18,217.7,4569.0,198.7143,199.1901,198.7143,199.1901,4569.0
2021-11-29 11:40:00,217.81,218.14,217.72,218.02,4394.0,199.2908,199.5927,199.2084,199.4829,4394.0
2021-11-29 11:45:00,218.15,218.23,218.04,218.06,5783.0,199.6019,199.6751,199.5012,199.5195,5783.0
2021-11-29 11:50:00,218.04,218.12,217.94,218.05,2001.0,199.5012,199.5744,199.4097,199.5104,2001.0
2021-11-29 11:55:00,218.08,218.11,217.95,218.02,3045.0,199.5378,199.5653,199.4189,199.4829,3045.0
2021-11-29 12:00:00,218.17,218.38,218.15,218.35,5303.0,199.6202,199.8123,199.6019,199.7849,5303.0
2021-11-29 12:05:00,218.38,218.49,218.15,218.26,9319.0,199.8123,199.913,199.6019,199.7025,9319.0
2021-11-29 12:10:00,218.35,218.56,218.17,218.31,5900.0,199.7849,199.977,199.6202,199.7483,5900.0
2021-11-29 12:15:00,218.34,218.85,218.3,218.77,3733.0,199.7757,200.2423,199.7391,200.1691,3733.0
2021-11-29 12:20:00,218.73,219.06,218.73,219.0,6200.0,200.1325,200.4345,200.1325,200.3796,6200.0
2021-11-29 12:25:00,219.04,219.04,218.64,218.64,2927.0,200.4162,200.4162,200.0502,200.0502,2927.0
2021-11-29 12:30:00,218.78,219.14,218.78,218.93,3291.0,200.1783,200.5077,200.1783,200.3155,3291.0
2021-11-29 12:35:00,218.88,219.3,218.88,218.92,5605.0,200.2698,200.6541,200.2698,200.3064,5605.0
2021-11-29 12:40:00,218.91,219.07,218.8,219.05,2804.0,200.2972,200.4436,200.1966,200.4253,2804.0
2021-11-29 12:45:00,219.08,219.18,218.93,219.07,3966.0,200.4528,200.5443,200.3155,200.4436,3966.0
2021-11-29 12:50:00,219.02,219.02,218.68,218.74,1995.0,200.3979,200.3979,200.0868,200.1417,1995.0
2021-11-29 12:55:00,218.81,218.82,218.55,218.61,1236.0,200.2057,200.2149,199.9679,200.0228,1236.0
2021-11-29 13:00:00,218.65,218.67,218.31,218.32,3642.0,200.0594,200.0777,199.7483,199.7574,3642.0
2021-11-29 13:05:00,218.22,218.7,218.13,218.59,4427.0,199.6659,200.1051,199.5836,200.0045,4427.0
2021-11-29 13:10:00,218.61,218.61,217.77,217.9,2701.0,200.0228,200.0228,199.2542,199.3731,2701.0
2021-11-29 13:15:00,217.9,218.35,217.89,218.34,5319.0,199.3731,199.7849,199.364,199.7757,5319.0
2021-11-29 13:20:00,218.26,218.29,217.9,217.9,6914.0,199.7025,199.73,199.3731,199.3731,6914.0
2021-11-29 13:25:00,217.82,218.01,217.74,217.89,2249.0,199.2999,199.4738,199.2267,199.364,2249.0
2021-11-29 13:30:00,217.9,218.13,217.85,218.06,5059.0,199.3731,199.5836,199.3274,199.5195,5059.0
2021-11-29 13:35:00,218.07,218.1,217.7,217.72,4104.0,199.5287,199.5561,199.1901,199.2084,4104.0
2021-11-29 13:40:00,217.88,218.07,217.69,217.69,4343.0,199.3548,199.5287,199.181,199.181,4343.0
2021-11-29 13:45:00,217.68,217.82,217.48,217.58,4044.0,199.1718,199.2999,198.9888,199.0803,4044.0
2021-11-29 13:50:00,217.64,217.67,217.47,217.51,2678.0,199.1352,199.1627,198.9797,199.0163,2678.0
2021-11-29 13:55:00,217.6,217.96,217.58,217.71,3695.0,199.0986,199.428,199.0803,199.1993,3695.0
2021-11-29 14:00:00,217.78,218.07,217.7,218.07,5502.0,199.2633,199.5287,199.1901,199.5287,5502.0
2021-11-29 14:05:00,218.08,218.18,217.84,217.85,5103.0,199.5378,199.6293,199.3182,199.3274,5103.0
2021-11-29 14:10:00,217.93,217.97,217.84,217.91,6275.0,199.4006,199.4372,199.3182,199.3823,6275.0
2021-11-29 14:15:00,217.97,218.06,217.91,217.91,1400.0,199.4372,199.5195,199.3823,199.3823,1400.0
2021-11-29 14:20:00,217.94,218.2,217.83,217.91,5254.0,199.4097,199.6476,199.3091,199.3823,5254.0
2021-11-29 14:25:00,217.87,218.24,217.86,218.07,4713.0,199.3457,199.6842,199.3365,199.5287,4713.0
2021-11-29 14:30:00,218.23,218.34,218.07,218.22,5487.0,199.6751,199.7757,199.5287,199.6659,5487.0
2021-11-29 14:35:00,218.12,218.15,217.9,218.1,3953.0,199.5744,199.6019,199.3731,199.5561,3953.0
2021-11-29 14:40:00,218.09,218.29,218.01,218.01,6841.0,199.547,199.73,199.4738,199.4738,6841.0
2021-11-29 14:45:00,217.96,218.1,217.77,217.77,3438.0,199.428,199.5561,199.2542,199.2542,3438.0
2021-11-29 14:50:00,217.7,218.09,217.7,217.76,5034.0,199.1901,199.547,199.1901,199.245,5034.0
2021-11-29 14:55:00,217.75,217.96,217.62,217.63,5157.0,199.2359,199.428,199.1169,199.1261,5157.0
2021-11-29 15:00:00,217.67,218.08,217.67,217.95,3227.0,199.1627,199.5378,199.1627,199.4189,3227.0
2021-11-29 15:05:00,217.94,217.94,217.79,217.88,5741.0,199.4097,199.4097,199.2725,199.3548,5741.0
2021-11-29 15:10:00,217.88,217.91,217.69,217.75,3020.0,199.3548,199.3823,199.181,199.2359,3020.0
2021-11-29 15:15:00,217.82,217.99,217.71,217.81,3339.0,199.2999,199.4555,199.1993,199.2908,3339.0
2021-11-29 15:20:00,217.86,217.87,217.69,217.77,5793.0,199.3365,199.3457,199.181,199.2542,5793.0
2021-11-29 15:25:00,217.72,217.72,217.23,217.23,4455.0,199.2084,199.2084,198.7601,198.7601,4455.0
2021-11-29 15:30:00,217.22,217.41,217.1,217.35,8533.0,198.7509,198.9248,198.6411,198.8699,8533.0
2021-11-29 15:35:00,217.34,217.35,217.1,217.27,7437.0,198.8607,198.8699,198.6411,198.7967,7437.0
2021-11-29 15:40:00,217.29,217.53,217.26,217.53,10076.0,198.815,199.0346,198.7875,199.0346,10076.0
2021-11-29 15:45:00,217.51,217.54,217.11,217.22,18457.0,199.0163,199.0437,198.6503,198.7509,18457.0
2021-11-29 15:50:00,217.23,217.54,217.05,217.46,34334.0,198.7601,199.0437,198.5954,198.9705,34334.0
2021-11-29 15:55:00,217.52,217.65,217.19,217.26,83265.0,199.0254,199.1444,198.7235,198.7875,83265.0
2021-11-30 09:30:00,215.51,216.42,214.8,216.02,32719.0,197.1863,198.019,196.5367,197.653,32719.0
2021-11-30 09:35:00,215.92,215.92,214.6,215.47,4122.0,197.5615,197.5615,196.3537,197.1497,4122.0
2021-11-30 09:40:00,215.79,216.02,215.25,215.25,4583.0,197.4425,197.653,196.9484,196.9484,4583.0
2021-11-30 09:45:00,215.38,215.52,214.36,214.36,11406.0,197.0674,197.1955,196.1341,196.1341,11406.0
2021-11-30 09:50:00,214.35,214.35,213.8,213.92,13359.0,196.125,196.125,195.6217,195.7315,13359.0
2021-11-30 09:55:00,214.0,214.69,214.0,214.2,12900.0,195.8047,196.436,195.8047,195.9877,12900.0
2021-11-30 10:00:00,213.85,214.67,213.85,214.42,17337.0,195.6675,196.4178,195.6675,196.189,17337.0
2021-11-30 10:05:00,214.54,215.1,214.27,214.42,5936.0,196.2988,196.8112,196.0518,196.189,5936.0
2021-11-30 10:10:00,214.26,214.55,213.8,213.97,4748.0,196.0426,196.308,195.6217,195.7773,4748.0
2021-11-30 10:15:00,213.67,213.81,212.79,212.95,17602.0,195.5028,195.6309,194.6976,194.844,17602.0
2021-11-30 10:20:00,213.03,213.05,212.23,212.41,15997.0,194.9172,194.9355,194.1852,194.3499,15997.0
2021-11-30 10:25:00,212.58,213.03,212.41,212.84,16089.0,194.5055,194.9172,194.3499,194.7433,16089.0
2021-11-30 10:30:00,212.94,213.71,212.92,213.5,14927.0,194.8348,195.5394,194.8165,195.3472,14927.0
2021-11-30 10:35:00,213.41,214.17,213.41,213.96,12255.0,195.2649,195.9603,195.2649,195.7681,12255.0
2021-11-30 10:40:00,214.09,215.14,214.09,215.0,10114.0,195.8871,196.8478,195.8871,196.7197,10114.0
2021-11-30 10:45:00,214.94,215.16,214.78,214.83,5486.0,196.6648,196.8661,196.5184,196.5641,5486.0
2021-11-30 10:50:00,214.58,214.6,213.01,213.05,8238.0,196.3354,196.3537,194.8989,194.9355,8238.0
2021-11-30 10:55:00,213.09,213.13,212.69,212.86,8360.0,194.9721,195.0087,194.6061,194.7616,8360.0
2021-11-30 11:00:00,212.84,213.41,212.41,213.17,11844.0,194.7433,195.2649,194.3499,195.0453,11844.0
2021-11-30 11:05:00,213.13,213.14,212.01,212.01,8922.0,195.0087,195.0178,193.9839,193.9839,8922.0
2021-11-30 11:10:00,212.17,212.88,212.03,212.74,11527.0,194.1303,194.7799,194.0022,194.6518,11527.0
2021-11-30 11:15:00,212.78,213.66,212.78,213.08,21968.0,194.6884,195.4936,194.6884,194.9629,21968.0
2021-11-30 11:20:00,212.97,213.39,212.9,212.91,9058.0,194.8623,195.2466,194.7982,194.8074,9058.0
2021-11-30 11:25:00,212.86,213.05,212.5,212.9,4968.0,194.7616,194.9355,194.4323,194.7982,4968.0
2021-11-30 11:30:00,213.09,213.09,212.44,212.45,7072.0,194.9721,194.9721,194.3774,194.3865,7072.0
2021-11-30 11:35:00,212.54,212.7,212.27,212.32,7049.0,194.4689,194.6152,194.2218,194.2676,7049.0
2021-11-30 11:40:00,212.27,212.37,211.81,212.19,8901.0,194.2218,194.3133,193.8009,194.1486,8901.0
2021-11-30 11:45:00,212.27,212.31,211.63,211.68,12631.0,194.2218,194.2584,193.6362,193.682,12631.0
2021-11-30 11:50:00,211.78,212.09,211.6,211.69,12266.0,193.7735,194.0571,193.6088,193.6911,12266.0
2021-11-30 11:55:00,211.74,212.18,211.36,211.98,6951.0,193.7369,194.1395,193.3892,193.9565,6951.0
2021-11-30 12:00:00,212.06,212.06,210.66,210.98,15700.0,194.0297,194.0297,192.7487,193.0415,15700.0
2021-11-30 12:05:00,210.88,211.01,210.31,210.51,13054.0,192.95,193.0689,192.4285,192.6115,13054.0
2021-11-30 12:10:00,210.54,210.77,210.27,210.52,22608.0,192.6389,192.8493,192.3919,192.6206,22608.0
2021-11-30 12:15:00,210.57,210.82,210.23,210.82,18075.0,192.6664,192.8951,192.3553,192.8951,18075.0
2021-11-30 12:20:00,210.76,211.18,210.48,211.14,11669.0,192.8402,193.2245,192.584,193.1879,11669.0
2021-11-30 12:25:00,211.14,211.14,210.67,210.9,11915.0,193.1879,193.1879,192.7578,192.9683,11915.0
2021-11-30 12:30:00,210.87,211.0,210.61,211.0,11725.0,192.9408,193.0598,192.703,193.0598,11725.0
2021-11-30 12:35:00,210.99,211.14,210.67,210.67,7378.0,193.0506,193.1879,192.7578,192.7578,7378.0
2021-11-30 12:40:00,210.67,211.0,210.26,210.97,15300.0,192.7578,193.0598,192.3827,193.0323,15300.0
2021-11-30 12:45:00,210.93,210.98,210.42,210.42,2815.0,192.9957,193.0415,192.5291,192.5291,2815.0
2021-11-30 12:50:00,210.62,210.83,210.45,210.5,11119.0,192.7121,192.9042,192.5566,192.6023,11119.0
2021-11-30 12:55:00,210.5,210.58,209.8,210.18,13342.0,192.6023,192.6755,191.9618,192.3095,13342.0
2021-11-30 13:00:00,210.28,210.35,209.83,209.89,8837.0,192.401,192.4651,191.9893,192.0442,8837.0
2021-11-30 13:05:00,209.83,210.05,209.61,209.95,11546.0,191.9893,192.1906,191.788,192.0991,11546.0
2021-11-30 13:10:00,209.97,210.06,209.57,209.62,5886.0,192.1174,192.1997,191.7514,191.7971,5886.0
2021-11-30 13:15:00,209.73,209.83,209.52,209.73,7487.0,191.8978,191.9893,191.7056,191.8978,7487.0
2021-11-30 13:20:00,209.66,210.26,209.6,210.17,4870.0,191.8337,192.3827,191.7788,192.3004,4870.0
2021-11-30 13:25:00,210.12,210.12,209.75,209.92,16632.0,192.2546,192.2546,191.9161,192.0716,16632.0
2021-11-30 13:30:00,209.84,210.13,209.5,209.86,27811.0,191.9984,192.2638,191.6873,192.0167,27811.0
2021-11-30 13:35:00,209.82,210.32,209.79,210.17,25735.0,191.9801,192.4376,191.9527,192.3004,25735.0
2021-11-30 13:40:00,210.22,210.49,210.19,210.4,7218.0,192.3461,192.5932,192.3187,192.5108,7218.0
2021-11-30 13:45:00,210.36,210.37,210.01,210.06,6746.0,192.4742,192.4834,192.154,192.1997,6746.0
2021-11-30 13:50:00,210.13,210.22,210.04,210.07,7246.0,192.2638,192.3461,192.1814,192.2089,7246.0
2021-11-30 13:55:00,210.13,210.7,210.01,210.66,11739.0,192.2638,192.7853,192.154,192.7487,11739.0
2021-11-30 14:00:00,210.75,211.1,210.67,211.02,18723.0,192.831,193.1513,192.7578,193.0781,18723.0
2021-11-30 14:05:00,211.02,211.76,210.9,211.7,17164.0,193.0781,193.7552,192.9683,193.7003,17164.0
2021-11-30 14:10:00,211.7,212.0,211.64,211.99,19414.0,193.7003,193.9748,193.6454,193.9656,19414.0
2021-11-30 14:15:00,212.05,212.22,211.97,212.0,8112.0,194.0205,194.1761,193.9473,193.9748,8112.0
2021-11-30 14:20:00,211.95,211.96,211.39,211.52,12299.0,193.929,193.9382,193.4166,193.5356,12299.0
2021-11-30 14:25:00,211.59,211.63,211.21,211.21,16758.0,193.5996,193.6362,193.2519,193.2519,16758.0
2021-11-30 14:30:00,211.19,211.21,210.83,211.09,11296.0,193.2336,193.2519,192.9042,193.1421,11296.0
2021-11-30 14:35:00,211.16,211.24,210.72,211.0,11142.0,193.2062,193.2794,192.8036,193.0598,11142.0
2021-11-30 14:40:00,211.02,211.16,210.75,210.88,12136.0,193.0781,193.2062,192.831,192.95,12136.0
2021-11-30 14:45:00,210.96,211.01,210.65,210.75,4484.0,193.0232,193.0689,192.7395,192.831,4484.0
2021-11-30 14:50:00,210.78,210.84,210.44,210.68,10018.0,192.8585,192.9134,192.5474,192.767,10018.0
2021-11-30 14:55:00,210.62,210.66,210.11,210.34,9956.0,192.7121,192.7487,192.2455,192.4559,9956.0
2021-11-30 15:00:00,210.36,210.49,210.09,210.19,8504.0,192.4742,192.5932,192.2272,192.3187,8504.0
2021-11-30 15:05:00,210.15,210.22,209.88,209.88,15411.0,192.2821,192.3461,192.035,192.035,15411.0
2021-11-30 15:10:00,209.89,210.01,209.53,209.66,10104.0,192.0442,192.154,191.7148,191.8337,10104.0
2021-11-30 15:15:00,209.68,209.96,209.64,209.95,15202.0,191.852,192.1082,191.8154,192.0991,15202.0
2021-11-30 15:20:00,209.91,210.04,209.76,209.81,15464.0,192.0625,192.1814,191.9252,191.971,15464.0
2021-11-30 15:25:00,209.76,209.77,209.4,209.58,34680.0,191.9252,191.9344,191.5958,191.7605,34680.0
2021-11-30 15:30:00,209.56,210.32,209.55,210.04,19472.0,191.7422,192.4376,191.7331,192.1814,19472.0
2021-11-30 15:35:00,210.0,210.09,209.73,209.73,20468.0,192.1448,192.2272,191.8978,191.8978,20468.0
2021-11-30 15:40:00,209.73,210.33,209.69,210.24,27428.0,191.8978,192.4468,191.8612,192.3644,27428.0
2021-11-30 15:45:00,210.22,210.63,209.95,209.96,25881.0,192.3461,192.7212,192.0991,192.1082,25881.0
2021-11-30 15:50:00,209.91,209.91,209.13,209.19,38695.0,192.0625,192.0625,191.3488,191.4037,38695.0
2021-11-30 15:55:00,209.22,209.93,209.09,209.73,117417.0,191.4311,192.0808,191.3122,191.8978,117417.0
2021-12-01 09:30:00,212.85,213.27,212.24,212.65,37765.0,194.7525,195.1368,194.1944,194.5695,37765.0
2021-12-01 09:35:00,212.72,213.21,211.65,212.18,4972.0,194.6335,195.0819,193.6545,194.1395,4972.0
2021-12-01 09:40:00,212.48,213.59,212.46,213.16,5278.0,194.414,195.4296,194.3957,195.0361,5278.0
2021-12-01 09:45:00,213.04,213.21,212.27,212.27,9207.0,194.9263,195.0819,194.2218,194.2218,9207.0
2021-12-01 09:50:00,212.01,212.37,211.86,211.86,6315.0,193.9839,194.3133,193.8467,193.8467,6315.0
2021-12-01 09:55:00,212.01,212.62,211.5,212.62,5614.0,193.9839,194.5421,193.5173,194.5421,5614.0
2021-12-01 10:00:00,212.49,213.1,212.34,212.72,7887.0,194.4231,194.9812,194.2859,194.6335,7887.0
2021-12-01 10:05:00,212.9,214.5,212.9,213.96,5669.0,194.7982,196.2622,194.7982,195.7681,5669.0
2021-12-01 10:10:00,214.12,214.99,214.11,214.99,2967.0,195.9145,196.7105,195.9054,196.7105,2967.0
2021-12-01 10:15:00,214.96,215.33,214.69,214.8,10832.0,196.6831,197.0216,196.436,196.5367,10832.0
2021-12-01 10:20:00,214.76,215.02,214.39,214.46,6116.0,196.5001,196.738,196.1616,196.2256,6116.0
2021-12-01 10:25:00,214.43,214.58,214.1,214.1,3636.0,196.1982,196.3354,195.8962,195.8962,3636.0
2021-12-01 10:30:00,214.07,214.71,214.06,214.55,10904.0,195.8688,196.4543,195.8596,196.308,10904.0
2021-12-01 10:35:00,214.43,215.05,214.41,214.41,7386.0,196.1982,196.7654,196.1799,196.1799,7386.0
2021-12-01 10:40:00,214.4,214.83,214.17,214.78,6313.0,196.1707,196.5641,195.9603,196.5184,6313.0
2021-12-01 10:45:00,214.85,215.12,214.67,214.74,9788.0,196.5824,196.8295,196.4178,196.4818,9788.0
2021-12-01 10:50:00,214.86,215.3,214.85,215.16,7440.0,196.5916,196.9942,196.5824,196.8661,7440.0
2021-12-01 10:55:00,215.25,215.55,214.93,215.03,25411.0,196.9484,197.2229,196.6556,196.7471,25411.0
2021-12-01 11:00:00,215.08,215.54,214.95,215.0,16097.0,196.7929,197.2138,196.6739,196.7197,16097.0
2021-12-01 11:05:00,215.06,215.18,214.9,215.17,7427.0,196.7746,196.8844,196.6282,196.8752,7427.0
2021-12-01 11:10:00,215.13,215.43,215.07,215.43,6084.0,196.8386,197.1131,196.7837,197.1131,6084.0
2021-12-01 11:15:00,215.37,215.78,214.9,215.75,23647.0,197.0582,197.4334,196.6282,197.4059,23647.0
2021-12-01 11:20:00,215.9,215.9,215.31,215.33,12168.0,197.5432,197.5432,197.0033,197.0216,12168.0
2021-12-01 11:25:00,215.32,215.47,215.14,215.37,7243.0,197.0125,197.1497,196.8478,197.0582,7243.0
2021-12-01 11:30:00,215.46,215.47,215.03,215.37,13345.0,197.1406,197.1497,196.7471,197.0582,13345.0
2021-12-01 11:35:00,215.37,215.45,215.06,215.06,11884.0,197.0582,197.1314,196.7746,196.7746,11884.0
2021-12-01 11:40:00,215.07,215.09,214.75,214.75,5578.0,196.7837,196.802,196.4909,196.4909,5578.0
2021-12-01 11:45:00,214.75,214.75,214.35,214.46,7989.0,196.4909,196.4909,196.125,196.2256,7989.0
2021-12-01 11:50:00,214.37,214.49,214.13,214.18,9320.0,196.1433,196.2531,195.9237,195.9694,9320.0
2021-12-01 11:55:00,214.01,214.11,213.6,214.0,5251.0,195.8139,195.9054,195.4387,195.8047,5251.0
2021-12-01 12:00:00,213.89,214.53,213.82,214.53,4179.0,195.7041,196.2897,195.64,196.2897,4179.0
2021-12-01 12:05:00,214.52,214.77,214.2,214.29,17409.0,196.2805,196.5092,195.9877,196.0701,17409.0
2021-12-01 12:10:00,214.48,214.59,214.17,214.29,18460.0,196.2439,196.3446,195.9603,196.0701,18460.0
2021-12-01 12:15:00,214.29,214.58,214.0,214.3,35372.0,196.0701,196.3354,195.8047,196.0792,35372.0
2021-12-01 12:20:00,214.32,214.33,213.97,214.07,7323.0,196.0975,196.1067,195.7773,195.8688,7323.0
2021-12-01 12:25:00,213.98,214.14,213.84,213.89,4101.0,195.7864,195.9328,195.6583,195.7041,4101.0
2021-12-01 12:30:00,213.95,214.59,213.88,214.59,3897.0,195.759,196.3446,195.6949,196.3446,3897.0
2021-12-01 12:35:00,214.47,214.51,214.16,214.39,4952.0,196.2348,196.2714,195.9511,196.1616,4952.0
2021-12-01 12:40:00,214.45,214.63,214.15,214.24,4855.0,196.2165,196.3812,195.942,196.0243,4855.0
2021-12-01 12:45:00,214.13,214.2,213.62,213.63,3245.0,195.9237,195.9877,195.457,195.4662,3245.0
2021-12-01 12:50:00,213.64,213.76,213.48,213.48,5201.0,195.4753,195.5851,195.3289,195.3289,5201.0
2021-12-01 12:55:00,213.36,213.38,212.96,212.96,5642.0,195.2191,195.2374,194.8531,194.8531,5642.0
2021-12-01 13:00:00,213.1,213.14,212.9,212.9,5386.0,194.9812,195.0178,194.7982,194.7982,5386.0
2021-12-01 13:05:00,213.01,213.01,212.43,212.58,8195.0,194.8989,194.8989,194.3682,194.5055,8195.0
2021-12-01 13:10:00,212.56,213.19,212.45,213.09,5264.0,194.4872,195.0636,194.3865,194.9721,5264.0
2021-12-01 13:15:00,213.05,213.11,212.3,212.53,12031.0,194.9355,194.9904,194.2493,194.4597,12031.0
2021-12-01 13:20:00,212.55,213.14,212.54,212.7,5801.0,194.478,195.0178,194.4689,194.6152,5801.0
2021-12-01 13:25:00,212.72,213.08,212.7,213.08,2112.0,194.6335,194.9629,194.6152,194.9629,2112.0
2021-12-01 13:30:00,213.16,213.26,212.85,213.12,8505.0,195.0361,195.1276,194.7525,194.9995,8505.0
2021-12-01 13:35:00,213.25,213.39,212.96,213.34,1900.0,195.1185,195.2466,194.8531,195.2008,1900.0
2021-12-01 13:40:00,213.31,213.43,212.72,212.84,10338.0,195.1734,195.2832,194.6335,194.7433,10338.0
2021-12-01 13:45:00,212.74,212.74,212.08,212.11,13060.0,194.6518,194.6518,194.048,194.0754,13060.0
2021-12-01 13:50:00,212.3,212.89,212.29,212.78,4198.0,194.2493,194.7891,194.2401,194.6884,4198.0
2021-12-01 13:55:00,212.98,213.14,212.83,213.02,3206.0,194.8714,195.0178,194.7342,194.908,3206.0
2021-12-01 14:00:00,212.93,213.05,212.72,212.98,4744.0,194.8257,194.9355,194.6335,194.8714,4744.0
2021-12-01 14:05:00,213.12,213.12,212.83,212.91,3523.0,194.9995,194.9995,194.7342,194.8074,3523.0
2021-12-01 14:10:00,212.73,212.73,212.23,212.55,8738.0,194.6427,194.6427,194.1852,194.478,8738.0
2021-12-01 14:15:00,212.72,212.85,212.38,212.48,5000.0,194.6335,194.7525,194.3225,194.414,5000.0
2021-12-01 14:20:00,212.62,213.15,212.6,213.15,8685.0,194.5421,195.027,194.5238,195.027,8685.0
2021-12-01 14:25:00,213.04,213.54,213.02,213.48,5059.0,194.9263,195.3838,194.908,195.3289,5059.0
2021-12-01 14:30:00,213.47,213.8,213.37,213.46,4526.0,195.3198,195.6217,195.2283,195.3106,4526.0
2021-12-01 14:35:00,213.43,213.51,213.1,213.51,4774.0,195.2832,195.3564,194.9812,195.3564,4774.0
2021-12-01 14:40:00,213.31,213.38,213.02,213.07,8541.0,195.1734,195.2374,194.908,194.9538,8541.0
2021-12-01 14:45:00,213.13,213.4,212.92,213.17,5670.0,195.0087,195.2557,194.8165,195.0453,5670.0
2021-12-01 14:50:00,213.17,213.2,212.69,212.77,3330.0,195.0453,195.0727,194.6061,194.6793,3330.0
2021-12-01 14:55:00,212.82,213.0,212.69,212.69,3884.0,194.725,194.8897,194.6061,194.6061,3884.0
2021-12-01 15:00:00,212.74,213.13,212.7,212.7,7046.0,194.6518,195.0087,194.6152,194.6152,7046.0
2021-12-01 15:05:00,212.69,212.89,212.47,212.67,12125.0,194.6061,194.7891,194.4048,194.5878,12125.0
2021-12-01 15:10:00,212.66,212.81,212.5,212.81,6836.0,194.5786,194.7159,194.4323,194.7159,6836.0
2021-12-01 15:15:00,212.76,212.76,212.17,212.28,13538.0,194.6701,194.6701,194.1303,194.231,13538.0
2021-12-01 15:20:00,212.35,212.37,211.69,211.71,10941.0,194.295,194.3133,193.6911,193.7094,10941.0
2021-12-01 15:25:00,211.64,212.01,211.51,211.51,10317.0,193.6454,193.9839,193.5264,193.5264,10317.0
2021-12-01 15:30:00,211.54,211.66,211.11,211.37,11143.0,193.5539,193.6637,193.1604,193.3983,11143.0
2021-12-01 15:35:00,211.38,211.64,211.0,211.51,11872.0,193.4075,193.6454,193.0598,193.5264,11872.0
2021-12-01 15:40:00,211.41,211.79,211.35,211.67,10896.0,193.4349,193.7826,193.38,193.6728,10896.0
2021-12-01 15:45:00,211.66,211.74,210.8,210.86,18384.0,193.6637,193.7369,192.8768,192.9317,18384.0
2021-12-01 15:50:00,210.76,210.95,210.4,210.42,25219.0,192.8402,193.014,192.5108,192.5291,25219.0
2021-12-01 15:55:00,210.4,210.42,209.09,209.17,76685.0,192.5108,192.5291,191.3122,191.3854,76685.0
2021-12-02 09:30:00,210.38,211.11,209.67,209.82,29434.0,192.4925,193.1604,191.8429,191.9801,29434.0
2021-12-02 09:35:00,209.94,210.25,209.43,209.9,14647.0,192.0899,192.3736,191.6233,192.0533,14647.0
2021-12-02 09:40:00,209.78,210.12,209.41,209.53,4916.0,191.9435,192.2546,191.605,191.7148,4916.0
2021-12-02 09:45:00,209.53,210.06,209.12,209.84,11235.0,191.7148,192.1997,191.3396,191.9984,11235.0
2021-12-02 09:50:00,210.06,210.6,209.72,210.06,12828.0,192.1997,192.6938,191.8886,192.1997,12828.0
2021-12-02 09:55:00,210.12,210.31,209.49,209.92,25148.0,192.2546,192.4285,191.6782,192.0716,25148.0
2021-12-02 10:00:00,210.14,210.72,209.66,210.35,11285.0,192.2729,192.8036,191.8337,192.4651,11285.0
2021-12-02 10:05:00,210.34,210.6,210.05,210.27,22265.0,192.4559,192.6938,192.1906,192.3919,22265.0
2021-12-02 10:10:00,210.26,210.84,210.25,210.64,8245.0,192.3827,192.9134,192.3736,192.7304,8245.0
2021-12-02 10:15:00,210.71,210.82,210.11,210.77,12356.0,192.7944,192.8951,192.2455,192.8493,12356.0
2021-12-02 10:20:00,210.63,211.25,210.63,210.98,4247.0,192.7212,193.2885,192.7212,193.0415,4247.0
2021-12-02 10:25:00,210.98,211.14,210.56,211.03,8384.0,193.0415,193.1879,192.6572,193.0872,8384.0
2021-12-02 10:30:00,210.94,211.41,210.53,210.63,20383.0,193.0049,193.4349,192.6298,192.7212,20383.0
2021-12-02 10:35:00,210.5,210.5,209.48,209.87,16996.0,192.6023,192.6023,191.669,192.0259,16996.0
2021-12-02 10:40:00,209.97,211.15,209.95,210.93,44164.0,192.1174,193.197,192.0991,192.9957,44164.0
2021-12-02 10:45:00,210.92,211.89,210.59,211.89,12458.0,192.9866,193.8741,192.6847,193.8741,12458.0
2021-12-02 10:50:00,211.89,212.15,211.71,211.97,8242.0,193.8741,194.112,193.7094,193.9473,8242.0
2021-12-02 10:55:00,211.76,212.74,211.76,212.72,5809.0,193.7552,194.6518,193.7552,194.6335,5809.0
2021-12-02 11:00:00,212.93,213.09,212.59,212.68,29473.0,194.8257,194.9721,194.5146,194.5969,29473.0
2021-12-02 11:05:00,212.93,213.37,212.89,213.33,4944.0,194.8257,195.2283,194.7891,195.1917,4944.0
2021-12-02 11:10:00,213.37,213.6,213.12,213.49,8733.0,195.2283,195.4387,194.9995,195.3381,8733.0
2021-12-02 11:15:00,213.5,214.2,213.5,213.82,7575.0,195.3472,195.9877,195.3472,195.64,7575.0
2021-12-02 11:20:00,213.87,214.25,213.69,213.71,7367.0,195.6858,196.0335,195.5211,195.5394,7367.0
2021-12-02 11:25:00,213.71,214.25,213.69,214.02,5349.0,195.5394,196.0335,195.5211,195.823,5349.0
2021-12-02 11:30:00,214.11,214.15,213.13,213.59,10752.0,195.9054,195.942,195.0087,195.4296,10752.0
2021-12-02 11:35:00,213.62,214.24,213.59,214.16,12836.0,195.457,196.0243,195.4296,195.9511,12836.0
2021-12-02 11:40:00,214.26,214.92,214.25,214.71,11592.0,196.0426,196.6465,196.0335,196.4543,11592.0
2021-12-02 11:45:00,214.59,215.28,214.49,215.05,7297.0,196.3446,196.9759,196.2531,196.7654,7297.0
2021-12-02 11:50:00,214.92,215.44,214.88,215.37,5393.0,196.6465,197.1223,196.6099,197.0582,5393.0
2021-12-02 11:55:00,215.5,216.04,215.18,216.04,10277.0,197.1772,197.6713,196.8844,197.6713,10277.0
2021-12-02 12:00:00,215.78,215.83,215.37,215.66,6741.0,197.4334,197.4791,197.0582,197.3236,6741.0
2021-12-02 12:05:00,215.55,215.73,215.45,215.55,8465.0,197.2229,197.3876,197.1314,197.2229,8465.0
2021-12-02 12:10:00,215.6,215.88,215.5,215.67,6187.0,197.2687,197.5249,197.1772,197.3327,6187.0
2021-12-02 12:15:00,215.76,216.0,215.55,215.89,4950.0,197.4151,197.6347,197.2229,197.534,4950.0
2021-12-02 12:20:00,215.88,215.91,215.55,215.71,3475.0,197.5249,197.5523,197.2229,197.3693,3475.0
2021-12-02 12:25:00,215.72,215.9,215.58,215.78,5820.0,197.3785,197.5432,197.2504,197.4334,5820.0
2021-12-02 12:30:00,215.84,216.02,215.83,215.93,4339.0,197.4883,197.653,197.4791,197.5706,4339.0
2021-12-02 12:35:00,215.99,215.99,215.42,215.42,4062.0,197.6255,197.6255,197.104,197.104,4062.0
2021-12-02 12:40:00,215.32,215.54,214.99,214.99,3185.0,197.0125,197.2138,196.7105,196.7105,3185.0
2021-12-02 12:45:00,215.06,215.26,214.76,215.09,3569.0,196.7746,196.9576,196.5001,196.802,3569.0
2021-12-02 12:50:00,215.07,215.18,214.81,214.83,4220.0,196.7837,196.8844,196.5458,196.5641,4220.0
2021-12-02 12:55:00,215.04,215.15,214.79,214.88,3580.0,196.7563,196.8569,196.5275,196.6099,3580.0
2021-12-02 13:00:00,214.79,214.97,214.4,214.81,9048.0,196.5275,196.6922,196.1707,196.5458,9048.0
2021-12-02 13:05:00,214.81,215.0,214.6,214.73,2605.0,196.5458,196.7197,196.3537,196.4726,2605.0
2021-12-02 13:10:00,214.71,215.28,214.55,215.28,2952.0,196.4543,196.9759,196.308,196.9759,2952.0
2021-12-02 13:15:00,215.29,215.47,215.14,215.16,2904.0,196.985,197.1497,196.8478,196.8661,2904.0
2021-12-02 13:20:00,215.27,215.34,214.6,214.73,5248.0,196.9667,197.0308,196.3537,196.4726,5248.0
2021-12-02 13:25:00,214.64,214.95,214.62,214.83,5604.0,196.3903,196.6739,196.372,196.5641,5604.0
2021-12-02 13:30:00,214.89,215.1,214.79,215.1,3323.0,196.619,196.8112,196.5275,196.8112,3323.0
2021-12-02 13:35:00,215.09,215.24,215.0,215.17,3599.0,196.802,196.9393,196.7197,196.8752,3599.0
2021-12-02 13:40:00,215.12,215.5,215.06,215.47,4658.0,196.8295,197.1772,196.7746,197.1497,4658.0
2021-12-02 13:45:00,215.34,215.34,215.11,215.14,1606.0,197.0308,197.0308,196.8203,196.8478,1606.0
2021-12-02 13:50:00,215.07,215.49,214.95,215.46,4991.0,196.7837,197.168,196.6739,197.1406,4991.0
2021-12-02 13:55:00,215.46,215.92,215.45,215.71,4691.0,197.1406,197.5615,197.1314,197.3693,4691.0
2021-12-02 14:00:00,215.7,215.89,215.38,215.57,8282.0,197.3602,197.534,197.0674,197.2412,8282.0
2021-12-02 14:05:00,215.6,215.62,215.33,215.46,7202.0,197.2687,197.287,197.0216,197.1406,7202.0
2021-12-02 14:10:00,215.58,215.68,215.38,215.59,5250.0,197.2504,197.3419,197.0674,197.2595,5250.0
2021-12-02 14:15:00,215.61,215.93,215.54,215.84,4379.0,197.2778,197.5706,197.2138,197.4883,4379.0
2021-12-02 14:20:00,215.81,215.81,215.6,215.6,5390.0,197.4608,197.4608,197.2687,197.2687,5390.0
2021-12-02 14:25:00,215.78,216.36,215.78,216.22,3627.0,197.4334,197.9641,197.4334,197.836,3627.0
2021-12-02 14:30:00,216.24,216.25,215.84,215.85,2961.0,197.8543,197.8634,197.4883,197.4974,2961.0
2021-12-02 14:35:00,215.86,216.01,215.76,215.93,3976.0,197.5066,197.6438,197.4151,197.5706,3976.0
2021-12-02 14:40:00,215.84,215.91,215.54,215.54,3540.0,197.4883,197.5523,197.2138,197.2138,3540.0
2021-12-02 14:45:00,215.56,215.84,215.56,215.75,3250.0,197.2321,197.4883,197.2321,197.4059,3250.0
2021-12-02 14:50:00,215.75,215.89,215.49,215.69,8207.0,197.4059,197.534,197.168,197.351,8207.0
2021-12-02 14:55:00,215.78,216.1,215.78,216.02,4843.0,197.4334,197.7262,197.4334,197.653,4843.0
2021-12-02 15:00:00,216.13,216.27,216.02,216.18,5189.0,197.7536,197.8817,197.653,197.7994,5189.0
2021-12-02 15:05:00,216.24,216.31,215.96,216.3,6907.0,197.8543,197.9183,197.5981,197.9092,6907.0
2021-12-02 15:10:00,216.16,216.29,215.79,216.23,5400.0,197.7811,197.9,197.4425,197.8451,5400.0
2021-12-02 15:15:00,216.31,216.53,216.23,216.31,10560.0,197.9183,198.1196,197.8451,197.9183,10560.0
2021-12-02 15:20:00,216.22,216.53,216.08,216.51,5651.0,197.836,198.1196,197.7079,198.1013,5651.0
2021-12-02 15:25:00,216.47,216.72,216.43,216.66,8114.0,198.0647,198.2934,198.0281,198.2386,8114.0
2021-12-02 15:30:00,216.72,216.93,216.43,216.5,11825.0,198.2934,198.4856,198.0281,198.0922,11825.0
2021-12-02 15:35:00,216.49,216.65,216.37,216.5,10158.0,198.083,198.2294,197.9732,198.0922,10158.0
2021-12-02 15:40:00,216.52,216.92,216.51,216.86,14156.0,198.1105,198.4764,198.1013,198.4215,14156.0
2021-12-02 15:45:00,216.82,216.95,216.37,216.78,19092.0,198.3849,198.5039,197.9732,198.3483,19092.0
2021-12-02 15:50:00,216.7,216.92,216.05,216.05,34115.0,198.2752,198.4764,197.6804,197.6804,34115.0
2021-12-02 15:55:00,216.05,216.16,215.68,215.96,89495.0,197.6804,197.7811,197.3419,197.5981,89495.0
2021-12-03 09:30:00,216.81,217.79,216.36,216.36,20439.0,198.3758,199.2725,197.9641,197.9641,20439.0
2021-12-03 09:35:00,216.66,216.84,216.12,216.84,3395.0,198.2386,198.4032,197.7445,198.4032,3395.0
2021-12-03 09:40:00,217.05,217.09,216.36,216.4,1823.0,198.5954,198.632,197.9641,198.0007,1823.0
2021-12-03 09:45:00,216.66,216.77,215.81,215.81,6585.0,198.2386,198.3392,197.4608,197.4608,6585.0
2021-12-03 09:50:00,215.89,216.19,215.4,215.4,6245.0,197.534,197.8085,197.0857,197.0857,6245.0
2021-12-03 09:55:00,215.48,216.13,215.48,215.91,2802.0,197.1589,197.7536,197.1589,197.5523,2802.0
2021-12-03 10:00:00,216.01,217.12,215.94,217.12,8892.0,197.6438,198.6594,197.5798,198.6594,8892.0
2021-12-03 10:05:00,217.27,217.6,217.2,217.21,3901.0,198.7967,199.0986,198.7326,198.7418,3901.0
2021-12-03 10:10:00,217.29,217.5,216.28,216.8,4068.0,198.815,199.0071,197.8909,198.3666,4068.0
2021-12-03 10:15:00,217.01,217.67,216.96,217.56,3470.0,198.5588,199.1627,198.513,199.062,3470.0
2021-12-03 10:20:00,217.56,217.56,216.58,216.98,2505.0,199.062,199.062,198.1654,198.5313,2505.0
2021-12-03 10:25:00,217.13,218.03,216.95,217.91,13475.0,198.6686,199.4921,198.5039,199.3823,13475.0
2021-12-03 10:30:00,217.89,217.91,217.45,217.51,5793.0,199.364,199.3823,198.9614,199.0163,5793.0
2021-12-03 10:35:00,217.44,217.73,217.14,217.52,6105.0,198.9522,199.2176,198.6777,199.0254,6105.0
2021-12-03 10:40:00,217.56,217.56,216.83,216.84,3812.0,199.062,199.062,198.3941,198.4032,3812.0
2021-12-03 10:45:00,216.81,217.02,216.4,216.69,2900.0,198.3758,198.5679,198.0007,198.266,2900.0
2021-12-03 10:50:00,216.72,217.2,216.54,217.2,3102.0,198.2934,198.7326,198.1288,198.7326,3102.0
2021-12-03 10:55:00,217.18,217.92,217.12,217.57,7006.0,198.7143,199.3914,198.6594,199.0712,7006.0
2021-12-03 11:00:00,217.68,218.34,217.55,218.34,7690.0,199.1718,199.7757,199.0529,199.7757,7690.0
2021-12-03 11:05:00,218.32,218.32,217.58,218.16,6790.0,199.7574,199.7574,199.0803,199.611,6790.0
2021-12-03 11:10:00,218.1,218.86,217.79,218.74,6499.0,199.5561,200.2515,199.2725,200.1417,6499.0
2021-12-03 11:15:00,218.64,218.86,218.39,218.39,3803.0,200.0502,200.2515,199.8215,199.8215,3803.0
2021-12-03 11:20:00,218.38,219.26,218.25,219.2,5905.0,199.8123,200.6175,199.6934,200.5626,5905.0
2021-12-03 11:25:00,219.18,219.53,218.9,219.01,8390.0,200.5443,200.8645,200.2881,200.3887,8390.0
2021-12-03 11:30:00,218.78,219.15,218.6,219.15,5331.0,200.1783,200.5168,200.0136,200.5168,5331.0
2021-12-03 11:35:00,219.06,219.42,218.73,219.42,11997.0,200.4345,200.7639,200.1325,200.7639,11997.0
2021-12-03 11:40:00,219.31,219.42,218.34,218.34,8219.0,200.6632,200.7639,199.7757,199.7757,8219.0
2021-12-03 11:45:00,218.25,218.9,218.18,218.3,8315.0,199.6934,200.2881,199.6293,199.7391,8315.0
2021-12-03 11:50:00,218.21,218.21,217.65,217.99,8597.0,199.6568,199.6568,199.1444,199.4555,8597.0
2021-12-03 11:55:00,217.9,218.08,217.54,217.66,8318.0,199.3731,199.5378,199.0437,199.1535,8318.0
2021-12-03 12:00:00,217.75,217.89,217.65,217.79,8778.0,199.2359,199.364,199.1444,199.2725,8778.0
2021-12-03 12:05:00,217.79,218.16,217.78,218.16,5138.0,199.2725,199.611,199.2633,199.611,5138.0
2021-12-03 12:10:00,218.16,218.44,218.15,218.32,7069.0,199.611,199.8672,199.6019,199.7574,7069.0
2021-12-03 12:15:00,218.32,219.04,218.32,218.84,5408.0,199.7574,200.4162,199.7574,200.2332,5408.0
2021-12-03 12:20:00,218.84,219.09,218.75,218.91,7400.0,200.2332,200.4619,200.1508,200.2972,7400.0
2021-12-03 12:25:00,219.01,219.01,218.64,218.68,5015.0,200.3887,200.3887,200.0502,200.0868,5015.0
2021-12-03 12:30:00,218.62,218.68,218.0,218.26,6366.0,200.0319,200.0868,199.4646,199.7025,6366.0
2021-12-03 12:35:00,218.41,218.7,218.31,218.7,2469.0,199.8398,200.1051,199.7483,200.1051,2469.0
2021-12-03 12:40:00,218.67,218.72,218.01,218.49,24780.0,200.0777,200.1234,199.4738,199.913,24780.0
2021-12-03 12:45:00,218.49,218.77,218.25,218.52,13155.0,199.913,200.1691,199.6934,199.9404,13155.0
2021-12-03 12:50:00,218.56,218.76,217.66,217.66,5520.0,199.977,200.16,199.1535,199.1535,5520.0
2021-12-03 12:55:00,217.68,217.82,217.27,217.82,11021.0,199.1718,199.2999,198.7967,199.2999,11021.0
2021-12-03 13:00:00,217.75,217.95,217.48,217.93,7726.0,199.2359,199.4189,198.9888,199.4006,7726.0
2021-12-03 13:05:00,217.86,218.54,217.84,218.4,6980.0,199.3365,199.9587,199.3182,199.8306,6980.0
2021-12-03 13:10:00,218.4,218.73,218.27,218.43,8259.0,199.8306,200.1325,199.7117,199.8581,8259.0
2021-12-03 13:15:00,218.61,218.93,218.39,218.76,4520.0,200.0228,200.3155,199.8215,200.16,4520.0
2021-12-03 13:20:00,218.76,218.92,218.61,218.79,6064.0,200.16,200.3064,200.0228,200.1874,6064.0
2021-12-03 13:25:00,218.69,218.7,218.41,218.48,16042.0,200.096,200.1051,199.8398,199.9038,16042.0
2021-12-03 13:30:00,218.34,218.56,218.02,218.07,5244.0,199.7757,199.977,199.4829,199.5287,5244.0
2021-12-03 13:35:00,218.06,218.12,217.65,217.68,5834.0,199.5195,199.5744,199.1444,199.1718,5834.0
2021-12-03 13:40:00,217.67,217.95,217.45,217.9,6082.0,199.1627,199.4189,198.9614,199.3731,6082.0
2021-12-03 13:45:00,218.07,218.09,217.42,217.69,4803.0,199.5287,199.547,198.9339,199.181,4803.0
2021-12-03 13:50:00,217.72,217.72,217.5,217.51,5178.0,199.2084,199.2084,199.0071,199.0163,5178.0
2021-12-03 13:55:00,217.57,217.59,217.23,217.35,4949.0,199.0712,199.0895,198.7601,198.8699,4949.0
2021-12-03 14:00:00,217.3,217.4,217.08,217.4,5937.0,198.8241,198.9156,198.6228,198.9156,5937.0
2021-12-03 14:05:00,217.33,217.33,216.82,216.91,5933.0,198.8516,198.8516,198.3849,198.4673,5933.0
2021-12-03 14:10:00,217.04,217.26,216.97,217.05,4408.0,198.5862,198.7875,198.5222,198.5954,4408.0
2021-12-03 14:15:00,217.05,217.14,216.76,216.77,7497.0,198.5954,198.6777,198.33,198.3392,7497.0
2021-12-03 14:20:00,216.73,217.37,216.42,217.33,6655.0,198.3026,198.8882,198.019,198.8516,6655.0
2021-12-03 14:25:00,217.2,217.33,216.68,216.99,6347.0,198.7326,198.8516,198.2569,198.5405,6347.0
2021-12-03 14:30:00,216.89,216.99,216.4,216.66,4708.0,198.449,198.5405,198.0007,198.2386,4708.0
2021-12-03 14:35:00,216.66,217.02,216.45,216.52,9773.0,198.2386,198.5679,198.0464,198.1105,9773.0
2021-12-03 14:40:00,216.51,217.01,216.5,216.78,7403.0,198.1013,198.5588,198.0922,198.3483,7403.0
2021-12-03 14:45:00,216.78,216.88,216.23,216.23,7195.0,198.3483,198.4398,197.8451,197.8451,7195.0
2021-12-03 14:50:00,216.21,216.33,215.94,215.95,6600.0,197.8268,197.9366,197.5798,197.5889,6600.0
2021-12-03 14:55:00,215.93,216.51,215.88,216.38,9256.0,197.5706,198.1013,197.5249,197.9824,9256.0
2021-12-03 15:00:00,216.32,216.5,215.95,216.38,6428.0,197.9275,198.0922,197.5889,197.9824,6428.0
2021-12-03 15:05:00,216.36,216.97,215.98,216.04,6874.0,197.9641,198.5222,197.6164,197.6713,6874.0
2021-12-03 15:10:00,216.13,216.49,216.13,216.39,8002.0,197.7536,198.083,197.7536,197.9915,8002.0
2021-12-03 15:15:00,216.43,216.52,216.02,216.27,9158.0,198.0281,198.1105,197.653,197.8817,9158.0
2021-12-03 15:20:00,216.36,216.93,216.36,216.75,9720.0,197.9641,198.4856,197.9641,198.3209,9720.0
2021-12-03 15:25:00,216.75,217.03,216.61,216.81,9099.0,198.3209,198.5771,198.1928,198.3758,9099.0
2021-12-03 15:30:00,216.89,217.34,216.77,217.24,9879.0,198.449,198.8607,198.3392,198.7692,9879.0
2021-12-03 15:35:00,217.24,217.53,216.32,216.49,15879.0,198.7692,199.0346,197.9275,198.083,15879.0
2021-12-03 15:40:00,216.44,216.62,216.24,216.38,21494.0,198.0373,198.202,197.8543,197.9824,21494.0
2021-12-03 15:45:00,216.32,216.36,215.84,216.07,21983.0,197.9275,197.9641,197.4883,197.6987,21983.0
2021-12-03 15:50:00,216.2,217.03,216.07,216.86,31014.0,197.8177,198.5771,197.6987,198.4215,31014.0
2021-12-03 15:55:00,216.85,217.46,216.85,217.07,68656.0,198.4124,198.9705,198.4124,198.6137,68656.0
2021-12-06 09:30:00,218.77,218.77,217.7,217.98,15965.0,200.1691,200.1691,199.1901,199.4463,15965.0
2021-12-06 09:35:00,217.55,218.09,217.22,218.03,7348.0,199.0529,199.547,198.7509,199.4921,7348.0
2021-12-06 09:40:00,218.26,219.11,218.25,218.61,6053.0,199.7025,200.4802,199.6934,200.0228,6053.0
2021-12-06 09:45:00,218.79,218.92,217.85,218.92,4304.0,200.1874,200.3064,199.3274,200.3064,4304.0
2021-12-06 09:50:00,218.61,218.67,218.1,218.12,8764.0,200.0228,200.0777,199.5561,199.5744,8764.0
2021-12-06 09:55:00,217.84,218.71,217.84,218.6,5182.0,199.3182,200.1143,199.3182,200.0136,5182.0
2021-12-06 10:00:00,218.8,218.87,218.33,218.71,10375.0,200.1966,200.2606,199.7666,200.1143,10375.0
2021-12-06 10:05:00,218.83,219.74,218.65,219.74,5677.0,200.224,201.0567,200.0594,201.0567,5677.0
2021-12-06 10:10:00,219.74,220.56,219.74,220.14,10965.0,201.0567,201.807,201.0567,201.4227,10965.0
2021-12-06 10:15:00,220.15,220.34,219.3,219.38,3939.0,201.4318,201.6057,200.6541,200.7273,3939.0
2021-12-06 10:20:00,219.5,219.81,219.23,219.56,2059.0,200.8371,201.1207,200.59,200.892,2059.0
2021-12-06 10:25:00,219.44,219.88,219.41,219.55,6355.0,200.7822,201.1848,200.7547,200.8828,6355.0
2021-12-06 10:30:00,219.71,219.96,218.99,219.85,5238.0,201.0292,201.258,200.3704,201.1573,5238.0
2021-12-06 10:35:00,219.95,220.44,219.6,220.43,4667.0,201.2488,201.6972,200.9286,201.688,4667.0
2021-12-06 10:40:00,220.29,220.55,219.9,219.98,4063.0,201.5599,201.7978,201.2031,201.2763,4063.0
2021-12-06 10:45:00,220.1,220.54,220.06,220.34,20783.0,201.3861,201.7887,201.3495,201.6057,20783.0
2021-12-06 10:50:00,220.48,220.73,220.28,220.65,3752.0,201.7338,201.9625,201.5508,201.8893,3752.0
2021-12-06 10:55:00,220.81,221.22,220.65,220.73,3879.0,202.0357,202.4108,201.8893,201.9625,3879.0
2021-12-06 11:00:00,220.73,220.75,220.39,220.66,5492.0,201.9625,201.9808,201.6514,201.8985,5492.0
2021-12-06 11:05:00,220.35,220.56,220.31,220.33,2801.0,201.6148,201.807,201.5782,201.5965,2801.0
2021-12-06 11:10:00,220.32,220.32,219.71,219.99,3170.0,201.5874,201.5874,201.0292,201.2854,3170.0
2021-12-06 11:15:00,219.89,220.54,219.76,220.54,8195.0,201.1939,201.7887,201.075,201.7887,8195.0
2021-12-06 11:20:00,220.35,220.45,220.13,220.45,4246.0,201.6148,201.7063,201.4135,201.7063,4246.0
2021-12-06 11:25:00,220.43,220.78,220.33,220.51,7431.0,201.688,202.0082,201.5965,201.7612,7431.0
2021-12-06 11:30:00,220.62,220.82,219.81,220.5,4011.0,201.8619,202.0448,201.1207,201.7521,4011.0
2021-12-06 11:35:00,220.18,220.79,220.18,220.65,4016.0,201.4593,202.0174,201.4593,201.8893,4016.0
2021-12-06 11:40:00,220.8,221.1,220.77,220.92,2900.0,202.0265,202.301,201.9991,202.1363,2900.0
2021-12-06 11:45:00,220.96,221.17,220.61,220.61,4278.0,202.1729,202.3651,201.8527,201.8527,4278.0
2021-12-06 11:50:00,220.73,221.12,220.73,221.03,6945.0,201.9625,202.3193,201.9625,202.237,6945.0
2021-12-06 11:55:00,220.96,221.28,220.96,221.2,6064.0,202.1729,202.4657,202.1729,202.3925,6064.0
2021-12-06 12:00:00,221.29,221.58,221.19,221.36,12630.0,202.4749,202.7402,202.3834,202.5389,12630.0
2021-12-06 12:05:00,221.43,221.53,221.25,221.47,1970.0,202.603,202.6945,202.4383,202.6396,1970.0
2021-12-06 12:10:00,221.54,221.79,221.39,221.4,5067.0,202.7036,202.9324,202.5664,202.5755,5067.0
2021-12-06 12:15:00,221.22,221.37,220.93,221.37,2359.0,202.4108,202.5481,202.1455,202.5481,2359.0
2021-12-06 12:20:00,221.35,221.65,221.34,221.45,2990.0,202.5298,202.8043,202.5206,202.6213,2990.0
2021-12-06 12:25:00,221.46,221.75,221.35,221.36,2683.0,202.6304,202.8958,202.5298,202.5389,2683.0
2021-12-06 12:30:00,221.45,221.57,221.2,221.28,2801.0,202.6213,202.7311,202.3925,202.4657,2801.0
2021-12-06 12:35:00,221.35,221.35,220.83,220.9,1969.0,202.5298,202.5298,202.054,202.118,1969.0
2021-12-06 12:40:00,220.96,221.08,220.7,220.88,4345.0,202.1729,202.2827,201.9351,202.0997,4345.0
2021-12-06 12:45:00,220.99,221.37,220.97,221.31,6110.0,202.2004,202.5481,202.1821,202.4932,6110.0
2021-12-06 12:50:00,221.31,221.71,221.14,221.55,10216.0,202.4932,202.8592,202.3376,202.7128,10216.0
2021-12-06 12:55:00,221.61,222.09,221.59,222.01,2858.0,202.7677,203.2069,202.7494,203.1337,2858.0
2021-12-06 13:00:00,222.09,222.21,221.87,222.21,4733.0,203.2069,203.3167,203.0056,203.3167,4733.0
2021-12-06 13:05:00,222.19,222.19,221.87,222.09,4790.0,203.2984,203.2984,203.0056,203.2069,4790.0
2021-12-06 13:10:00,222.02,222.02,221.57,221.61,6074.0,203.1428,203.1428,202.7311,202.7677,6074.0
2021-12-06 13:15:00,221.52,221.95,221.42,221.95,4942.0,202.6853,203.0788,202.5938,203.0788,4942.0
2021-12-06 13:20:00,221.93,221.99,221.69,221.86,5912.0,203.0605,203.1154,202.8409,202.9964,5912.0
2021-12-06 13:25:00,221.92,222.57,221.92,221.94,7195.0,203.0513,203.6461,203.0513,203.0696,7195.0
2021-12-06 13:30:00,222.02,222.13,221.42,221.42,6347.0,203.1428,203.2435,202.5938,202.5938,6347.0
2021-12-06 13:35:00,221.47,221.5,221.18,221.28,8280.0,202.6396,202.667,202.3742,202.4657,8280.0
2021-12-06 13:40:00,221.28,221.47,221.28,221.33,5063.0,202.4657,202.6396,202.4657,202.5115,5063.0
2021-12-06 13:45:00,221.39,221.48,221.28,221.3,5612.0,202.5664,202.6487,202.4657,202.484,5612.0
2021-12-06 13:50:00,221.29,221.41,221.21,221.21,3766.0,202.4749,202.5847,202.4017,202.4017,3766.0
2021-12-06 13:55:00,221.2,221.33,221.0,221.08,3278.0,202.3925,202.5115,202.2095,202.2827,3278.0
2021-12-06 14:00:00,221.09,221.16,220.76,220.76,2931.0,202.2919,202.3559,201.9899,201.9899,2931.0
2021-12-06 14:05:00,220.75,220.82,220.51,220.53,4510.0,201.9808,202.0448,201.7612,201.7795,4510.0
2021-12-06 14:10:00,220.53,220.63,220.45,220.62,3613.0,201.7795,201.871,201.7063,201.8619,3613.0
2021-12-06 14:15:00,220.61,220.67,220.45,220.61,4252.0,201.8527,201.9076,201.7063,201.8527,4252.0
2021-12-06 14:20:00,220.53,220.67,220.49,220.52,2847.0,201.7795,201.9076,201.7429,201.7704,2847.0
2021-12-06 14:25:00,220.49,220.49,219.75,219.84,7174.0,201.7429,201.7429,201.0658,201.1482,7174.0
2021-12-06 14:30:00,219.94,220.09,219.72,220.03,5396.0,201.2397,201.3769,201.0384,201.322,5396.0
2021-12-06 14:35:00,220.03,220.17,220.01,220.13,3431.0,201.322,201.4501,201.3037,201.4135,3431.0
2021-12-06 14:40:00,220.12,220.31,220.05,220.16,3388.0,201.4044,201.5782,201.3403,201.441,3388.0
2021-12-06 14:45:00,220.2,220.24,219.86,219.86,5297.0,201.4776,201.5142,201.1665,201.1665,5297.0
2021-12-06 14:50:00,219.73,219.8,219.56,219.7,3926.0,201.0475,201.1116,200.892,201.0201,3926.0
2021-12-06 14:55:00,219.67,219.67,219.36,219.59,3904.0,200.9926,200.9926,200.709,200.9194,3904.0
2021-12-06 15:00:00,219.55,219.76,219.27,219.54,8324.0,200.8828,201.075,200.6266,200.8737,8324.0
2021-12-06 15:05:00,219.52,219.79,219.44,219.79,3524.0,200.8554,201.1024,200.7822,201.1024,3524.0
2021-12-06 15:10:00,219.71,220.02,219.7,219.96,6823.0,201.0292,201.3129,201.0201,201.258,6823.0
2021-12-06 15:15:00,220.02,220.28,220.02,220.28,2413.0,201.3129,201.5508,201.3129,201.5508,2413.0
2021-12-06 15:20:00,220.33,220.33,220.05,220.18,3864.0,201.5965,201.5965,201.3403,201.4593,3864.0
2021-12-06 15:25:00,220.05,220.1,219.95,220.07,5208.0,201.3403,201.3861,201.2488,201.3586,5208.0
2021-12-06 15:30:00,220.08,220.12,219.61,219.85,5564.0,201.3678,201.4044,200.9377,201.1573,5564.0
2021-12-06 15:35:00,219.89,219.98,219.72,219.98,11862.0,201.1939,201.2763,201.0384,201.2763,11862.0
2021-12-06 15:40:00,219.92,220.09,219.74,220.07,9949.0,201.2214,201.3769,201.0567,201.3586,9949.0
2021-12-06 15:45:00,220.09,220.12,219.74,219.84,14202.0,201.3769,201.4044,201.0567,201.1482,14202.0
2021-12-06 15:50:00,219.84,219.85,219.36,219.85,18575.0,201.1482,201.1573,200.709,201.1573,18575.0
2021-12-06 15:55:00,219.76,219.79,219.19,219.36,71111.0,201.075,201.1024,200.5534,200.709,71111.0
2021-12-07 09:30:00,220.94,221.55,220.1,220.48,17557.0,202.1546,202.7128,201.3861,201.7338,17557.0
2021-12-07 09:35:00,220.27,221.17,220.1,221.17,3185.0,201.5416,202.3651,201.3861,202.3651,3185.0
2021-12-07 09:40:00,220.31,221.05,220.08,220.8,6079.0,201.5782,202.2553,201.3678,202.0265,6079.0
2021-12-07 09:45:00,221.14,221.24,220.2,220.53,6398.0,202.3376,202.4291,201.4776,201.7795,6398.0
2021-12-07 09:50:00,220.7,220.87,220.46,220.53,2695.0,201.9351,202.0906,201.7155,201.7795,2695.0
2021-12-07 09:55:00,220.32,221.08,219.57,221.08,7039.0,201.5874,202.2827,200.9011,202.2827,7039.0
2021-12-07 10:00:00,220.94,221.19,220.86,220.86,3709.0,202.1546,202.3834,202.0814,202.0814,3709.0
2021-12-07 10:05:00,220.63,220.84,220.5,220.71,2900.0,201.871,202.0631,201.7521,201.9442,2900.0
2021-12-07 10:10:00,220.6,220.92,220.6,220.73,4490.0,201.8436,202.1363,201.8436,201.9625,4490.0
2021-12-07 10:15:00,220.71,221.11,220.63,220.91,3104.0,201.9442,202.3102,201.871,202.1272,3104.0
2021-12-07 10:20:00,220.76,221.17,220.68,221.17,3600.0,201.9899,202.3651,201.9168,202.3651,3600.0
2021-12-07 10:25:00,221.18,221.21,220.77,220.97,2647.0,202.3742,202.4017,201.9991,202.1821,2647.0
2021-12-07 10:30:00,220.99,221.21,220.69,220.84,2437.0,202.2004,202.4017,201.9259,202.0631,2437.0
2021-12-07 10:35:00,220.92,220.93,220.35,220.83,3070.0,202.1363,202.1455,201.6148,202.054,3070.0
2021-12-07 10:40:00,220.89,221.25,220.51,221.17,5349.0,202.1089,202.4383,201.7612,202.3651,5349.0
2021-12-07 10:45:00,221.17,221.38,221.17,221.31,3676.0,202.3651,202.5572,202.3651,202.4932,3676.0
2021-12-07 10:50:00,221.46,221.91,221.46,221.84,3404.0,202.6304,203.0422,202.6304,202.9781,3404.0
2021-12-07 10:55:00,221.65,222.15,221.62,222.15,3713.0,202.8043,203.2618,202.7768,203.2618,3713.0
2021-12-07 11:00:00,222.24,222.39,221.94,221.94,2750.0,203.3441,203.4814,203.0696,203.0696,2750.0
2021-12-07 11:05:00,221.82,221.98,221.71,221.9,2112.0,202.9598,203.1062,202.8592,203.033,2112.0
2021-12-07 11:10:00,221.98,221.98,221.5,221.78,2011.0,203.1062,203.1062,202.667,202.9232,2011.0
2021-12-07 11:15:00,221.51,221.86,221.43,221.86,2929.0,202.6762,202.9964,202.603,202.9964,2929.0
2021-12-07 11:20:00,221.71,221.76,221.62,221.67,1444.0,202.8592,202.9049,202.7768,202.8226,1444.0
2021-12-07 11:25:00,221.6,221.88,221.6,221.84,2950.0,202.7585,203.0147,202.7585,202.9781,2950.0
2021-12-07 11:30:00,221.95,221.95,221.53,221.9,3505.0,203.0788,203.0788,202.6945,203.033,3505.0
2021-12-07 11:35:00,221.94,221.94,221.48,221.54,1900.0,203.0696,203.0696,202.6487,202.7036,1900.0
2021-12-07 11:40:00,221.55,221.62,221.24,221.24,1644.0,202.7128,202.7768,202.4291,202.4291,1644.0
2021-12-07 11:45:00,220.99,221.13,220.91,221.07,2271.0,202.2004,202.3285,202.1272,202.2736,2271.0
2021-12-07 11:50:00,221.12,221.42,221.01,221.22,3737.0,202.3193,202.5938,202.2187,202.4108,3737.0
2021-12-07 11:55:00,221.27,221.39,221.18,221.31,2400.0,202.4566,202.5664,202.3742,202.4932,2400.0
2021-12-07 12:00:00,221.28,221.28,221.0,221.14,8787.0,202.4657,202.4657,202.2095,202.3376,8787.0
2021-12-07 12:05:00,221.19,221.26,221.0,221.11,4023.0,202.3834,202.4474,202.2095,202.3102,4023.0
2021-12-07 12:10:00,221.28,221.68,221.28,221.66,2699.0,202.4657,202.8317,202.4657,202.8134,2699.0
2021-12-07 12:15:00,221.59,221.64,221.25,221.31,2536.0,202.7494,202.7951,202.4383,202.4932,2536.0
2021-12-07 12:20:00,221.37,221.44,221.08,221.08,942.0,202.5481,202.6121,202.2827,202.2827,942.0
2021-12-07 12:25:00,221.27,221.31,221.14,221.27,2674.0,202.4566,202.4932,202.3376,202.4566,2674.0
2021-12-07 12:30:00,221.27,221.43,221.21,221.21,1795.0,202.4566,202.603,202.4017,202.4017,1795.0
2021-12-07 12:35:00,221.5,221.56,221.18,221.25,2501.0,202.667,202.7219,202.3742,202.4383,2501.0
2021-12-07 12:40:00,221.2,221.25,221.1,221.19,3153.0,202.3925,202.4383,202.301,202.3834,3153.0
2021-12-07 12:45:00,221.18,221.19,220.81,220.81,1671.0,202.3742,202.3834,202.0357,202.0357,1671.0
2021-12-07 12:50:00,220.95,221.17,220.93,221.03,2617.0,202.1638,202.3651,202.1455,202.237,2617.0
2021-12-07 12:55:00,221.03,221.11,220.81,220.92,1925.0,202.237,202.3102,202.0357,202.1363,1925.0
2021-12-07 13:00:00,220.9,221.2,220.89,221.04,4051.0,202.118,202.3925,202.1089,202.2461,4051.0
2021-12-07 13:05:00,221.01,221.08,220.66,220.66,1491.0,202.2187,202.2827,201.8985,201.8985,1491.0
2021-12-07 13:10:00,220.79,220.79,220.3,220.47,2500.0,202.0174,202.0174,201.5691,201.7246,2500.0
2021-12-07 13:15:00,220.46,220.55,220.2,220.55,2115.0,201.7155,201.7978,201.4776,201.7978,2115.0
2021-12-07 13:20:00,220.58,220.58,220.3,220.3,527.0,201.8253,201.8253,201.5691,201.5691,527.0
2021-12-07 13:25:00,220.34,220.34,220.11,220.15,2520.0,201.6057,201.6057,201.3952,201.4318,2520.0
2021-12-07 13:30:00,220.22,220.28,220.12,220.12,3019.0,201.4959,201.5508,201.4044,201.4044,3019.0
2021-12-07 13:35:00,220.19,220.32,220.05,220.23,3131.0,201.4684,201.5874,201.3403,201.505,3131.0
2021-12-07 13:40:00,220.23,220.6,220.21,220.6,2253.0,201.505,201.8436,201.4867,201.8436,2253.0
2021-12-07 13:45:00,220.55,220.67,220.54,220.67,1820.0,201.7978,201.9076,201.7887,201.9076,1820.0
2021-12-07 13:50:00,220.69,220.94,220.69,220.87,2021.0,201.9259,202.1546,201.9259,202.0906,2021.0
2021-12-07 13:55:00,220.72,220.73,220.53,220.57,1835.0,201.9534,201.9625,201.7795,201.8161,1835.0
2021-12-07 14:00:00,220.35,220.65,220.35,220.63,2802.0,201.6148,201.8893,201.6148,201.871,2802.0
2021-12-07 14:05:00,220.72,220.98,220.66,220.89,6612.0,201.9534,202.1912,201.8985,202.1089,6612.0
2021-12-07 14:10:00,220.96,221.3,220.93,221.09,15989.0,202.1729,202.484,202.1455,202.2919,15989.0
2021-12-07 14:15:00,220.98,220.98,220.73,220.8,1235.0,202.1912,202.1912,201.9625,202.0265,1235.0
2021-12-07 14:20:00,220.75,221.09,220.74,221.05,4899.0,201.9808,202.2919,201.9717,202.2553,4899.0
2021-12-07 14:25:00,221.05,221.14,220.7,220.7,1879.0,202.2553,202.3376,201.9351,201.9351,1879.0
2021-12-07 14:30:00,220.65,220.86,220.64,220.85,2032.0,201.8893,202.0814,201.8802,202.0723,2032.0
2021-12-07 14:35:00,220.64,220.65,220.45,220.52,2247.0,201.8802,201.8893,201.7063,201.7704,2247.0
2021-12-07 14:40:00,220.44,220.5,220.21,220.25,3897.0,201.6972,201.7521,201.4867,201.5233,3897.0
2021-12-07 14:45:00,220.15,220.21,220.06,220.2,1603.0,201.4318,201.4867,201.3495,201.4776,1603.0
2021-12-07 14:50:00,220.2,220.2,220.04,220.04,1760.0,201.4776,201.4776,201.3312,201.3312,1760.0
2021-12-07 14:55:00,220.02,220.17,220.0,220.11,3445.0,201.3129,201.4501,201.2946,201.3952,3445.0
2021-12-07 15:00:00,220.09,220.16,219.97,220.16,6091.0,201.3769,201.441,201.2671,201.441,6091.0
2021-12-07 15:05:00,220.15,220.28,219.95,220.12,6044.0,201.4318,201.5508,201.2488,201.4044,6044.0
2021-12-07 15:10:00,220.12,220.18,219.88,220.18,3292.0,201.4044,201.4593,201.1848,201.4593,3292.0
2021-12-07 15:15:00,220.19,220.23,219.89,220.09,2868.0,201.4684,201.505,201.1939,201.3769,2868.0
2021-12-07 15:20:00,220.1,220.16,219.81,219.82,2840.0,201.3861,201.441,201.1207,201.1299,2840.0
2021-12-07 15:25:00,219.82,220.1,219.75,220.1,3584.0,201.1299,201.3861,201.0658,201.3861,3584.0
2021-12-07 15:30:00,220.1,220.15,219.81,219.85,4537.0,201.3861,201.4318,201.1207,201.1573,4537.0
2021-12-07 15:35:00,219.81,219.87,219.52,219.61,6304.0,201.1207,201.1756,200.8554,200.9377,6304.0
2021-12-07 15:40:00,219.62,220.04,219.61,219.89,10310.0,200.9469,201.3312,200.9377,201.1939,10310.0
2021-12-07 15:45:00,219.9,220.07,219.73,219.93,17996.0,201.2031,201.3586,201.0475,201.2305,17996.0
2021-12-07 15:50:00,219.86,219.93,219.44,219.64,16385.0,201.1665,201.2305,200.7822,200.9652,16385.0
2021-12-07 15:55:00,219.59,220.13,219.57,219.8,46119.0,200.9194,201.4135,200.9011,201.1116,46119.0
2021-12-08 09:30:00,220.0,220.78,220.0,220.59,12639.0,201.2946,202.0082,201.2946,201.8344,12639.0
2021-12-08 09:35:00,220.0,220.51,220.0,220.51,2355.0,201.2946,201.7612,201.2946,201.7612,2355.0
2021-12-08 09:40:00,220.67,220.81,219.82,219.82,2350.0,201.9076,202.0357,201.1299,201.1299,2350.0
2021-12-08 09:45:00,219.31,220.39,219.31,220.16,2357.0,200.6632,201.6514,200.6632,201.441,2357.0
2021-12-08 09:50:00,220.43,221.25,220.43,220.84,2728.0,201.688,202.4383,201.688,202.0631,2728.0
2021-12-08 09:55:00,220.89,220.89,219.85,220.3,6095.0,202.1089,202.1089,201.1573,201.5691,6095.0
2021-12-08 10:00:00,220.32,220.82,220.31,220.36,4017.0,201.5874,202.0448,201.5782,201.624,4017.0
2021-12-08 10:05:00,220.31,220.68,220.28,220.28,1920.0,201.5782,201.9168,201.5508,201.5508,1920.0
2021-12-08 10:10:00,220.61,220.61,219.99,220.16,2691.0,201.8527,201.8527,201.2854,201.441,2691.0
2021-12-08 10:15:00,220.24,220.4,220.03,220.18,3605.0,201.5142,201.6606,201.322,201.4593,3605.0
2021-12-08 10:20:00,220.24,220.27,219.8,219.8,2315.0,201.5142,201.5416,201.1116,201.1116,2315.0
2021-12-08 10:25:00,219.81,220.06,219.44,219.44,3112.0,201.1207,201.3495,200.7822,200.7822,3112.0
2021-12-08 10:30:00,219.31,220.19,219.31,219.9,4852.0,200.6632,201.4684,200.6632,201.2031,4852.0
2021-12-08 10:35:00,219.67,219.81,219.62,219.81,1300.0,200.9926,201.1207,200.9469,201.1207,1300.0
2021-12-08 10:40:00,219.96,220.18,219.77,220.01,7627.0,201.258,201.4593,201.0841,201.3037,7627.0
2021-12-08 10:45:00,220.03,220.45,219.93,220.45,2826.0,201.322,201.7063,201.2305,201.7063,2826.0
2021-12-08 10:50:00,220.23,220.23,219.65,219.7,1857.0,201.505,201.505,200.9743,201.0201,1857.0
2021-12-08 10:55:00,219.71,219.75,219.15,219.15,3396.0,201.0292,201.0658,200.5168,200.5168,3396.0
2021-12-08 11:00:00,219.56,219.78,219.4,219.68,3122.0,200.892,201.0933,200.7456,201.0018,3122.0
2021-12-08 11:05:00,219.86,220.11,219.75,220.11,3687.0,201.1665,201.3952,201.0658,201.3952,3687.0
2021-12-08 11:10:00,220.18,220.18,219.61,219.61,2564.0,201.4593,201.4593,200.9377,200.9377,2564.0
2021-12-08 11:15:00,219.52,220.13,219.52,219.82,7663.0,200.8554,201.4135,200.8554,201.1299,7663.0
2021-12-08 11:20:00,219.74,219.97,219.63,219.89,5470.0,201.0567,201.2671,200.956,201.1939,5470.0
2021-12-08 11:25:00,219.9,220.03,219.58,219.88,4071.0,201.2031,201.322,200.9103,201.1848,4071.0
2021-12-08 11:30:00,219.86,220.12,219.81,219.81,3224.0,201.1665,201.4044,201.1207,201.1207,3224.0
2021-12-08 11:35:00,219.92,220.11,219.88,219.88,2856.0,201.2214,201.3952,201.1848,201.1848,2856.0
2021-12-08 11:40:00,219.88,220.27,219.74,220.27,2218.0,201.1848,201.5416,201.0567,201.5416,2218.0
2021-12-08 11:45:00,220.23,220.54,220.11,220.53,2100.0,201.505,201.7887,201.3952,201.7795,2100.0
2021-12-08 11:50:00,220.61,220.76,220.28,220.43,3113.0,201.8527,201.9899,201.5508,201.688,3113.0
2021-12-08 11:55:00,220.44,220.89,220.35,220.76,2403.0,201.6972,202.1089,201.6148,201.9899,2403.0
2021-12-08 12:00:00,220.68,220.72,220.63,220.72,900.0,201.9168,201.9534,201.871,201.9534,900.0
2021-12-08 12:05:00,220.8,220.94,220.72,220.94,1802.0,202.0265,202.1546,201.9534,202.1546,1802.0
2021-12-08 12:10:00,220.83,220.97,220.74,220.75,678.0,202.054,202.1821,201.9717,201.9808,678.0
2021-12-08 12:15:00,220.7,220.7,220.47,220.51,2184.0,201.9351,201.9351,201.7246,201.7612,2184.0
2021-12-08 12:20:00,220.53,220.54,220.24,220.54,1235.0,201.7795,201.7887,201.5142,201.7887,1235.0
2021-12-08 12:25:00,220.49,220.49,220.35,220.35,572.0,201.7429,201.7429,201.6148,201.6148,572.0
2021-12-08 12:30:00,220.3,220.42,220.28,220.35,1860.0,201.5691,201.6789,201.5508,201.6148,1860.0
2021-12-08 12:35:00,220.41,220.49,220.3,220.3,2309.0,201.6697,201.7429,201.5691,201.5691,2309.0
2021-12-08 12:40:00,220.07,220.17,220.05,220.05,742.0,201.3586,201.4501,201.3403,201.3403,742.0
2021-12-08 12:45:00,220.15,220.15,220.02,220.02,706.0,201.4318,201.4318,201.3129,201.3129,706.0
2021-12-08 12:50:00,220.11,220.44,219.95,220.44,2478.0,201.3952,201.6972,201.2488,201.6972,2478.0
2021-12-08 12:55:00,220.37,220.62,220.22,220.26,2064.0,201.6331,201.8619,201.4959,201.5325,2064.0
2021-12-08 13:00:00,220.23,220.4,220.1,220.34,4101.0,201.505,201.6606,201.3861,201.6057,4101.0
2021-12-08 13:05:00,220.38,220.57,220.32,220.35,6600.0,201.6423,201.8161,201.5874,201.6148,6600.0
2021-12-08 13:10:00,220.45,220.48,220.25,220.39,8168.0,201.7063,201.7338,201.5233,201.6514,8168.0
2021-12-08 13:15:00,220.42,220.77,220.42,220.57,3389.0,201.6789,201.9991,201.6789,201.8161,3389.0
2021-12-08 13:20:00,220.56,220.57,220.47,220.51,500.0,201.807,201.8161,201.7246,201.7612,500.0
2021-12-08 13:25:00,220.49,220.64,220.48,220.62,2166.0,201.7429,201.8802,201.7338,201.8619,2166.0
2021-12-08 13:30:00,220.6,220.63,220.53,220.57,850.0,201.8436,201.871,201.7795,201.8161,850.0
2021-12-08 13:35:00,220.66,220.71,220.57,220.6,3049.0,201.8985,201.9442,201.8161,201.8436,3049.0
2021-12-08 13:40:00,220.63,220.84,220.63,220.71,2723.0,201.871,202.0631,201.871,201.9442,2723.0
2021-12-08 13:45:00,220.81,220.81,220.66,220.66,1614.0,202.0357,202.0357,201.8985,201.8985,1614.0
2021-12-08 13:50:00,220.7,220.84,220.68,220.84,1453.0,201.9351,202.0631,201.9168,202.0631,1453.0
2021-12-08 13:55:00,220.89,220.89,220.69,220.69,2901.0,202.1089,202.1089,201.9259,201.9259,2901.0
2021-12-08 14:00:00,220.69,220.69,220.58,220.64,2030.0,201.9259,201.9259,201.8253,201.8802,2030.0
2021-12-08 14:05:00,220.64,220.66,220.5,220.62,1610.0,201.8802,201.8985,201.7521,201.8619,1610.0
2021-12-08 14:10:00,220.59,220.68,220.5,220.5,1411.0,201.8344,201.9168,201.7521,201.7521,1411.0
2021-12-08 14:15:00,220.57,220.66,220.46,220.64,1500.0,201.8161,201.8985,201.7155,201.8802,1500.0
2021-12-08 14:20:00,220.68,220.76,220.57,220.76,1845.0,201.9168,201.9899,201.8161,201.9899,1845.0
2021-12-08 14:25:00,220.64,220.81,220.53,220.54,1030.0,201.8802,202.0357,201.7795,201.7887,1030.0
2021-12-08 14:30:00,220.63,220.67,220.5,220.5,3652.0,201.871,201.9076,201.7521,201.7521,3652.0
2021-12-08 14:35:00,220.56,220.57,220.5,220.54,1208.0,201.807,201.8161,201.7521,201.7887,1208.0
2021-12-08 14:40:00,220.61,220.63,220.43,220.43,3718.0,201.8527,201.871,201.688,201.688,3718.0
2021-12-08 14:45:00,220.42,220.5,220.31,220.48,7902.0,201.6789,201.7521,201.5782,201.7338,7902.0
2021-12-08 14:50:00,220.45,220.83,220.38,220.81,2457.0,201.7063,202.054,201.6423,202.0357,2457.0
2021-12-08 14:55:00,220.8,221.0,220.8,220.86,3529.0,202.0265,202.2095,202.0265,202.0814,3529.0
2021-12-08 15:00:00,220.82,220.88,220.66,220.83,3175.0,202.0448,202.0997,201.8985,202.054,3175.0
2021-12-08 15:05:00,220.84,221.1,220.83,221.08,3472.0,202.0631,202.301,202.054,202.2827,3472.0
2021-12-08 15:10:00,221.09,221.14,220.83,220.83,3082.0,202.2919,202.3376,202.054,202.054,3082.0
2021-12-08 15:15:00,220.96,220.99,220.74,220.74,2276.0,202.1729,202.2004,201.9717,201.9717,2276.0
2021-12-08 15:20:00,220.75,220.93,220.74,220.89,3202.0,201.9808,202.1455,201.9717,202.1089,3202.0
2021-12-08 15:25:00,220.93,221.06,220.92,221.03,3027.0,202.1455,202.2644,202.1363,202.237,3027.0
2021-12-08 15:30:00,221.0,221.16,220.85,221.11,6549.0,202.2095,202.3559,202.0723,202.3102,6549.0
2021-12-08 15:35:00,221.11,221.11,220.86,221.0,5408.0,202.3102,202.3102,202.0814,202.2095,5408.0
2021-12-08 15:40:00,221.0,221.27,220.96,221.21,9264.0,202.2095,202.4566,202.1729,202.4017,9264.0
2021-12-08 15:45:00,221.22,221.45,221.08,221.17,11484.0,202.4108,202.6213,202.2827,202.3651,11484.0
2021-12-08 15:50:00,221.17,221.32,220.93,220.95,21859.0,202.3651,202.5023,202.1455,202.1638,21859.0
2021-12-08 15:55:00,221.02,221.02,220.7,220.83,59386.0,202.2278,202.2278,201.9351,202.054,59386.0
2021-12-09 09:30:00,219.39,219.99,218.01,218.38,14325.0,200.7364,201.2854,199.4738,199.8123,14325.0
2021-12-09 09:35:00,218.29,219.49,218.29,219.02,6063.0,199.73,200.8279,199.73,200.3979,6063.0
2021-12-09 09:40:00,218.83,219.13,218.66,218.89,4070.0,200.224,200.4985,200.0685,200.2789,4070.0
2021-12-09 09:45:00,218.66,218.84,218.1,218.36,7233.0,200.0685,200.2332,199.5561,199.794,7233.0
2021-12-09 09:50:00,218.29,218.42,218.02,218.26,3208.0,199.73,199.8489,199.4829,199.7025,3208.0
2021-12-09 09:55:00,218.26,218.99,218.26,218.68,7486.0,199.7025,200.3704,199.7025,200.0868,7486.0
2021-12-09 10:00:00,218.73,218.88,218.6,218.6,5842.0,200.1325,200.2698,200.0136,200.0136,5842.0
2021-12-09 10:05:00,218.49,218.54,218.11,218.14,6421.0,199.913,199.9587,199.5653,199.5927,6421.0
2021-12-09 10:10:00,218.22,218.36,218.17,218.2,3634.0,199.6659,199.794,199.6202,199.6476,3634.0
2021-12-09 10:15:00,218.31,218.77,218.31,218.51,6699.0,199.7483,200.1691,199.7483,199.9313,6699.0
2021-12-09 10:20:00,218.52,218.62,218.38,218.42,6050.0,199.9404,200.0319,199.8123,199.8489,6050.0
2021-12-09 10:25:00,218.53,218.54,217.95,218.02,4212.0,199.9496,199.9587,199.4189,199.4829,4212.0
2021-12-09 10:30:00,218.09,218.3,217.71,218.03,6801.0,199.547,199.7391,199.1993,199.4921,6801.0
2021-12-09 10:35:00,217.98,217.98,217.41,217.41,3360.0,199.4463,199.4463,198.9248,198.9248,3360.0
2021-12-09 10:40:00,217.45,217.74,217.42,217.45,2527.0,198.9614,199.2267,198.9339,198.9614,2527.0
2021-12-09 10:45:00,217.53,217.93,217.52,217.93,3200.0,199.0346,199.4006,199.0254,199.4006,3200.0
2021-12-09 10:50:00,218.05,218.21,217.88,218.2,5093.0,199.5104,199.6568,199.3548,199.6476,5093.0
2021-12-09 10:55:00,218.14,218.86,218.07,218.86,7284.0,199.5927,200.2515,199.5287,200.2515,7284.0
2021-12-09 11:00:00,218.72,218.84,218.56,218.58,4184.0,200.1234,200.2332,199.977,199.9953,4184.0
2021-12-09 11:05:00,218.58,219.08,218.57,219.06,9992.0,199.9953,200.4528,199.9862,200.4345,9992.0
2021-12-09 11:10:00,219.03,219.03,218.59,218.66,2361.0,200.407,200.407,200.0045,200.0685,2361.0
2021-12-09 11:15:00,218.63,218.66,218.45,218.59,2657.0,200.0411,200.0685,199.8764,200.0045,2657.0
2021-12-09 11:20:00,218.52,218.61,218.39,218.61,4948.0,199.9404,200.0228,199.8215,200.0228,4948.0
2021-12-09 11:25:00,218.64,218.98,218.63,218.98,1872.0,200.0502,200.3613,200.0411,200.3613,1872.0
2021-12-09 11:30:00,218.87,218.87,218.57,218.66,2052.0,200.2606,200.2606,199.9862,200.0685,2052.0
2021-12-09 11:35:00,218.54,218.62,218.4,218.44,2020.0,199.9587,200.0319,199.8306,199.8672,2020.0
2021-12-09 11:40:00,218.5,218.8,218.49,218.77,2876.0,199.9221,200.1966,199.913,200.1691,2876.0
2021-12-09 11:45:00,218.68,218.75,218.66,218.7,3490.0,200.0868,200.1508,200.0685,200.1051,3490.0
2021-12-09 11:50:00,218.7,218.8,218.7,218.78,1515.0,200.1051,200.1966,200.1051,200.1783,1515.0
2021-12-09 11:55:00,218.8,219.12,218.72,219.07,3076.0,200.1966,200.4894,200.1234,200.4436,3076.0
2021-12-09 12:00:00,219.07,219.08,218.8,218.86,10373.0,200.4436,200.4528,200.1966,200.2515,10373.0
2021-12-09 12:05:00,218.89,219.03,218.8,218.9,6595.0,200.2789,200.407,200.1966,200.2881,6595.0
2021-12-09 12:10:00,218.89,219.07,218.89,219.06,2285.0,200.2789,200.4436,200.2789,200.4345,2285.0
2021-12-09 12:15:00,219.05,219.16,218.82,218.82,2609.0,200.4253,200.526,200.2149,200.2149,2609.0
2021-12-09 12:20:00,218.93,218.97,218.84,218.85,1572.0,200.3155,200.3521,200.2332,200.2423,1572.0
2021-12-09 12:25:00,218.9,219.03,218.68,218.96,2615.0,200.2881,200.407,200.0868,200.343,2615.0
2021-12-09 12:30:00,218.97,219.29,218.95,219.28,1841.0,200.3521,200.6449,200.3338,200.6358,1841.0
2021-12-09 12:35:00,219.28,219.44,219.27,219.37,2968.0,200.6358,200.7822,200.6266,200.7181,2968.0
2021-12-09 12:40:00,219.32,219.59,219.24,219.59,3849.0,200.6724,200.9194,200.5992,200.9194,3849.0
2021-12-09 12:45:00,219.56,219.74,219.55,219.69,3054.0,200.892,201.0567,200.8828,201.0109,3054.0
2021-12-09 12:50:00,219.69,219.85,219.68,219.78,2616.0,201.0109,201.1573,201.0018,201.0933,2616.0
2021-12-09 12:55:00,219.83,219.97,219.62,219.72,3808.0,201.139,201.2671,200.9469,201.0384,3808.0
2021-12-09 13:00:00,219.79,219.93,219.61,219.89,2802.0,201.1024,201.2305,200.9377,201.1939,2802.0
2021-12-09 13:05:00,219.88,220.11,219.88,220.04,5125.0,201.1848,201.3952,201.1848,201.3312,5125.0
2021-12-09 13:10:00,220.04,220.22,220.04,220.09,3449.0,201.3312,201.4959,201.3312,201.3769,3449.0
2021-12-09 13:15:00,220.09,220.3,220.09,220.18,2232.0,201.3769,201.5691,201.3769,201.4593,2232.0
2021-12-09 13:20:00,220.19,220.25,220.07,220.22,2248.0,201.4684,201.5233,201.3586,201.4959,2248.0
2021-12-09 13:25:00,220.25,220.29,220.09,220.09,1554.0,201.5233,201.5599,201.3769,201.3769,1554.0
2021-12-09 13:30:00,219.98,220.15,219.93,220.03,1958.0,201.2763,201.4318,201.2305,201.322,1958.0
2021-12-09 13:35:00,220.06,220.16,219.97,220.06,2077.0,201.3495,201.441,201.2671,201.3495,2077.0
2021-12-09 13:40:00,219.98,219.98,219.74,219.89,5343.0,201.2763,201.2763,201.0567,201.1939,5343.0
2021-12-09 13:45:00,219.92,220.18,219.9,220.16,4361.0,201.2214,201.4593,201.2031,201.441,4361.0
2021-12-09 13:50:00,220.23,220.42,220.2,220.23,1039.0,201.505,201.6789,201.4776,201.505,1039.0
2021-12-09 13:55:00,220.16,220.3,219.98,220.03,3240.0,201.441,201.5691,201.2763,201.322,3240.0
2021-12-09 14:00:00,220.11,220.11,219.98,220.09,2341.0,201.3952,201.3952,201.2763,201.3769,2341.0
2021-12-09 14:05:00,220.09,220.13,219.86,219.86,2752.0,201.3769,201.4135,201.1665,201.1665,2752.0
2021-12-09 14:10:00,219.9,219.91,219.77,219.8,2252.0,201.2031,201.2122,201.0841,201.1116,2252.0
2021-12-09 14:15:00,219.76,219.76,219.62,219.68,600.0,201.075,201.075,200.9469,201.0018,600.0
2021-12-09 14:20:00,219.67,219.71,219.52,219.53,2086.0,200.9926,201.0292,200.8554,200.8645,2086.0
2021-12-09 14:25:00,219.55,219.74,219.46,219.74,4105.0,200.8828,201.0567,200.8005,201.0567,4105.0
2021-12-09 14:30:00,219.69,219.78,219.54,219.65,3208.0,201.0109,201.0933,200.8737,200.9743,3208.0
2021-12-09 14:35:00,219.56,219.62,219.49,219.6,3281.0,200.892,200.9469,200.8279,200.9286,3281.0
2021-12-09 14:40:00,219.56,219.56,219.37,219.37,1500.0,200.892,200.892,200.7181,200.7181,1500.0
2021-12-09 14:45:00,219.38,219.55,219.38,219.55,3373.0,200.7273,200.8828,200.7273,200.8828,3373.0
2021-12-09 14:50:00,219.49,219.53,219.26,219.45,3051.0,200.8279,200.8645,200.6175,200.7913,3051.0
2021-12-09 14:55:00,219.41,219.54,219.3,219.33,2010.0,200.7547,200.8737,200.6541,200.6815,2010.0
2021-12-09 15:00:00,219.25,219.39,219.06,219.06,5454.0,200.6083,200.7364,200.4345,200.4345,5454.0
2021-12-09 15:05:00,218.99,219.31,218.91,219.19,4334.0,200.3704,200.6632,200.2972,200.5534,4334.0
2021-12-09 15:10:00,219.29,219.38,219.09,219.32,2507.0,200.6449,200.7273,200.4619,200.6724,2507.0
2021-12-09 15:15:00,219.3,219.45,219.18,219.18,5754.0,200.6541,200.7913,200.5443,200.5443,5754.0
2021-12-09 15:20:00,219.15,219.33,219.05,219.23,2646.0,200.5168,200.6815,200.4253,200.59,2646.0
2021-12-09 15:25:00,219.22,219.36,219.16,219.16,3737.0,200.5809,200.709,200.526,200.526,3737.0
2021-12-09 15:30:00,219.21,219.39,219.15,219.16,7461.0,200.5717,200.7364,200.5168,200.526,7461.0
2021-12-09 15:35:00,219.15,219.47,219.15,219.39,5509.0,200.5168,200.8096,200.5168,200.7364,5509.0
2021-12-09 15:40:00,219.42,219.42,219.2,219.25,5286.0,200.7639,200.7639,200.5626,200.6083,5286.0
2021-12-09 15:45:00,219.21,219.35,219.14,219.27,16000.0,200.5717,200.6998,200.5077,200.6266,16000.0
2021-12-09 15:50:00,219.24,219.65,219.24,219.51,19240.0,200.5992,200.9743,200.5992,200.8462,19240.0
2021-12-09 15:55:00,219.51,219.62,219.3,219.58,56752.0,200.8462,200.9469,200.6541,200.9103,56752.0
2021-12-10 09:30:00,221.18,221.18,219.79,220.62,16249.0,202.3742,202.3742,201.1024,201.8619,16249.0
2021-12-10 09:35:00,220.65,220.76,220.25,220.59,2559.0,201.8893,201.9899,201.5233,201.8344,2559.0
2021-12-10 09:40:00,221.26,221.5,221.0,221.19,3044.0,202.4474,202.667,202.2095,202.3834,3044.0
2021-12-10 09:45:00,221.07,221.49,221.07,221.48,2595.0,202.2736,202.6579,202.2736,202.6487,2595.0
2021-12-10 09:50:00,221.46,221.46,220.5,220.5,4498.0,202.6304,202.6304,201.7521,201.7521,4498.0
2021-12-10 09:55:00,220.23,220.51,219.59,220.28,1845.0,201.505,201.7612,200.9194,201.5508,1845.0
2021-12-10 10:00:00,220.27,220.28,219.43,219.43,2560.0,201.5416,201.5508,200.773,200.773,2560.0
2021-12-10 10:05:00,219.3,219.81,219.0,219.75,3062.0,200.6541,201.1207,200.3796,201.0658,3062.0
2021-12-10 10:10:00,219.27,220.0,219.26,219.54,4238.0,200.6266,201.2946,200.6175,200.8737,4238.0
2021-12-10 10:15:00,219.54,220.03,219.54,219.81,3050.0,200.8737,201.322,200.8737,201.1207,3050.0
2021-12-10 10:20:00,219.6,219.91,219.6,219.71,1943.0,200.9286,201.2122,200.9286,201.0292,1943.0
2021-12-10 10:25:00,219.38,219.87,219.38,219.83,2600.0,200.7273,201.1756,200.7273,201.139,2600.0
2021-12-10 10:30:00,219.63,220.07,219.63,219.76,2811.0,200.956,201.3586,200.956,201.075,2811.0
2021-12-10 10:35:00,219.28,219.86,219.28,219.72,4096.0,200.6358,201.1665,200.6358,201.0384,4096.0
2021-12-10 10:40:00,219.46,219.61,219.43,219.61,1078.0,200.8005,200.9377,200.773,200.9377,1078.0
2021-12-10 10:45:00,219.6,220.3,219.53,220.29,4281.0,200.9286,201.5691,200.8645,201.5599,4281.0
2021-12-10 10:50:00,220.12,220.16,219.62,219.99,3508.0,201.4044,201.441,200.9469,201.2854,3508.0
2021-12-10 10:55:00,219.93,220.14,219.59,219.75,3682.0,201.2305,201.4227,200.9194,201.0658,3682.0
2021-12-10 11:00:00,219.61,220.0,219.61,219.74,2569.0,200.9377,201.2946,200.9377,201.0567,2569.0
2021-12-10 11:05:00,219.82,219.82,219.03,219.03,2858.0,201.1299,201.1299,200.407,200.407,2858.0
2021-12-10 11:10:00,219.03,219.24,218.28,218.46,6594.0,200.407,200.5992,199.7208,199.8855,6594.0
2021-12-10 11:15:00,218.4,218.58,218.01,218.51,6727.0,199.8306,199.9953,199.4738,199.9313,6727.0
2021-12-10 11:20:00,218.36,218.92,218.3,218.92,2569.0,199.794,200.3064,199.7391,200.3064,2569.0
2021-12-10 11:25:00,218.91,219.18,218.76,218.81,1100.0,200.2972,200.5443,200.16,200.2057,1100.0
2021-12-10 11:30:00,218.93,219.14,218.8,218.96,3302.0,200.3155,200.5077,200.1966,200.343,3302.0
2021-12-10 11:35:00,219.01,219.3,219.0,219.11,5774.0,200.3887,200.6541,200.3796,200.4802,5774.0
2021-12-10 11:40:00,219.2,219.3,219.17,219.2,1593.0,200.5626,200.6541,200.5351,200.5626,1593.0
2021-12-10 11:45:00,219.27,219.31,218.95,219.02,3004.0,200.6266,200.6632,200.3338,200.3979,3004.0
2021-12-10 11:50:00,218.93,218.96,218.61,218.61,1217.0,200.3155,200.343,200.0228,200.0228,1217.0
2021-12-10 11:55:00,218.62,219.04,218.61,219.04,4288.0,200.0319,200.4162,200.0228,200.4162,4288.0
2021-12-10 12:00:00,219.08,219.33,218.84,219.25,9886.0,200.4528,200.6815,200.2332,200.6083,9886.0
2021-12-10 12:05:00,219.31,219.32,219.2,219.24,3511.0,200.6632,200.6724,200.5626,200.5992,3511.0
2021-12-10 12:10:00,219.13,219.13,218.9,218.96,2328.0,200.4985,200.4985,200.2881,200.343,2328.0
2021-12-10 12:15:00,218.95,218.95,218.65,218.66,7491.0,200.3338,200.3338,200.0594,200.0685,7491.0
2021-12-10 12:20:00,218.76,218.96,218.7,218.92,7404.0,200.16,200.343,200.1051,200.3064,7404.0
2021-12-10 12:25:00,218.96,219.05,218.55,218.68,3503.0,200.343,200.4253,199.9679,200.0868,3503.0
2021-12-10 12:30:00,218.61,218.63,218.42,218.51,4118.0,200.0228,200.0411,199.8489,199.9313,4118.0
2021-12-10 12:35:00,218.4,218.4,218.24,218.29,2896.0,199.8306,199.8306,199.6842,199.73,2896.0
2021-12-10 12:40:00,218.26,218.26,217.85,217.85,7142.0,199.7025,199.7025,199.3274,199.3274,7142.0
2021-12-10 12:45:00,217.98,218.39,217.96,218.33,11066.0,199.4463,199.8215,199.428,199.7666,11066.0
2021-12-10 12:50:00,218.32,218.32,218.08,218.21,2230.0,199.7574,199.7574,199.5378,199.6568,2230.0
2021-12-10 12:55:00,218.15,218.23,218.01,218.08,3608.0,199.6019,199.6751,199.4738,199.5378,3608.0
2021-12-10 13:00:00,218.04,218.1,218.0,218.01,12245.0,199.5012,199.5561,199.4646,199.4738,12245.0
2021-12-10 13:05:00,217.99,218.14,217.98,218.06,4713.0,199.4555,199.5927,199.4463,199.5195,4713.0
2021-12-10 13:10:00,218.06,218.09,217.99,218.09,9432.0,199.5195,199.547,199.4555,199.547,9432.0
2021-12-10 13:15:00,218.08,218.12,217.91,217.98,5307.0,199.5378,199.5744,199.3823,199.4463,5307.0
2021-12-10 13:20:00,217.82,217.86,217.57,217.7,4870.0,199.2999,199.3365,199.0712,199.1901,4870.0
2021-12-10 13:25:00,217.72,217.72,217.47,217.63,13325.0,199.2084,199.2084,198.9797,199.1261,13325.0
2021-12-10 13:30:00,217.53,217.69,217.52,217.66,2086.0,199.0346,199.181,199.0254,199.1535,2086.0
2021-12-10 13:35:00,217.64,218.07,217.64,218.07,4099.0,199.1352,199.5287,199.1352,199.5287,4099.0
2021-12-10 13:40:00,218.1,218.16,217.8,218.16,3810.0,199.5561,199.611,199.2816,199.611,3810.0
2021-12-10 13:45:00,218.24,218.27,217.81,217.96,5653.0,199.6842,199.7117,199.2908,199.428,5653.0
2021-12-10 13:50:00,218.01,218.15,217.88,218.05,2664.0,199.4738,199.6019,199.3548,199.5104,2664.0
2021-12-10 13:55:00,218.0,218.13,217.97,218.13,2419.0,199.4646,199.5836,199.4372,199.5836,2419.0
2021-12-10 14:00:00,218.14,218.14,217.97,218.06,4762.0,199.5927,199.5927,199.4372,199.5195,4762.0
2021-12-10 14:05:00,218.03,218.06,217.93,218.05,3656.0,199.4921,199.5195,199.4006,199.5104,3656.0
2021-12-10 14:10:00,218.01,218.1,217.99,218.0,1581.0,199.4738,199.5561,199.4555,199.4646,1581.0
2021-12-10 14:15:00,218.09,218.1,217.95,217.95,2040.0,199.547,199.5561,199.4189,199.4189,2040.0
2021-12-10 14:20:00,217.93,218.04,217.73,217.89,4029.0,199.4006,199.5012,199.2176,199.364,4029.0
2021-12-10 14:25:00,217.83,217.83,217.56,217.71,4112.0,199.3091,199.3091,199.062,199.1993,4112.0
2021-12-10 14:30:00,217.82,218.06,217.59,217.78,3386.0,199.2999,199.5195,199.0895,199.2633,3386.0
2021-12-10 14:35:00,217.65,217.87,217.65,217.79,3900.0,199.1444,199.3457,199.1444,199.2725,3900.0
2021-12-10 14:40:00,217.85,218.07,217.78,218.07,8820.0,199.3274,199.5287,199.2633,199.5287,8820.0
2021-12-10 14:45:00,218.06,218.08,217.82,217.98,3548.0,199.5195,199.5378,199.2999,199.4463,3548.0
2021-12-10 14:50:00,217.91,218.03,217.82,217.88,3624.0,199.3823,199.4921,199.2999,199.3548,3624.0
2021-12-10 14:55:00,217.94,218.0,217.56,217.64,5533.0,199.4097,199.4646,199.062,199.1352,5533.0
2021-12-10 15:00:00,217.67,217.86,217.63,217.72,3806.0,199.1627,199.3365,199.1261,199.2084,3806.0
2021-12-10 15:05:00,217.64,218.06,217.6,218.03,3687.0,199.1352,199.5195,199.0986,199.4921,3687.0
2021-12-10 15:10:00,218.09,218.3,217.95,218.28,3770.0,199.547,199.7391,199.4189,199.7208,3770.0
2021-12-10 15:15:00,218.2,218.43,218.11,218.38,8741.0,199.6476,199.8581,199.5653,199.8123,8741.0
2021-12-10 15:20:00,218.27,218.52,218.26,218.47,3671.0,199.7117,199.9404,199.7025,199.8947,3671.0
2021-12-10 15:25:00,218.49,218.49,218.26,218.34,3597.0,199.913,199.913,199.7025,199.7757,3597.0
2021-12-10 15:30:00,218.25,218.34,218.15,218.2,5594.0,199.6934,199.7757,199.6019,199.6476,5594.0
2021-12-10 15:35:00,218.15,218.24,218.02,218.1,7036.0,199.6019,199.6842,199.4829,199.5561,7036.0
2021-12-10 15:40:00,218.01,218.02,217.73,218.0,8452.0,199.4738,199.4829,199.2176,199.4646,8452.0
2021-12-10 15:45:00,218.01,218.49,218.01,218.44,11421.0,199.4738,199.913,199.4738,199.8672,11421.0
2021-12-10 15:50:00,218.48,218.59,218.22,218.26,15763.0,199.9038,200.0045,199.6659,199.7025,15763.0
2021-12-10 15:55:00,218.2,218.25,218.05,218.14,48011.0,199.6476,199.6934,199.5104,199.5927,48011.0
2021-12-13 09:30:00,217.19,217.96,217.0,217.42,18396.0,198.7235,199.428,198.5496,198.9339,18396.0
2021-12-13 09:35:00,217.06,217.06,216.53,216.53,770.0,198.6045,198.6045,198.1196,198.1196,770.0
2021-12-13 09:40:00,216.7,216.8,216.03,216.34,3291.0,198.2752,198.3666,197.6621,197.9458,3291.0
2021-12-13 09:45:00,216.12,216.27,215.5,215.95,3829.0,197.7445,197.8817,197.1772,197.5889,3829.0
2021-12-13 09:50:00,215.83,215.88,215.42,215.46,4138.0,197.4791,197.5249,197.104,197.1406,4138.0
2021-12-13 09:55:00,215.51,216.05,215.5,215.9,3034.0,197.1863,197.6804,197.1772,197.5432,3034.0
2021-12-13 10:00:00,216.06,216.49,215.86,215.89,2471.0,197.6896,198.083,197.5066,197.534,2471.0
2021-12-13 10:05:00,215.99,216.16,215.5,215.91,5030.0,197.6255,197.7811,197.1772,197.5523,5030.0
2021-12-13 10:10:00,215.74,216.15,215.71,215.88,3304.0,197.3968,197.7719,197.3693,197.5249,3304.0
2021-12-13 10:15:00,216.02,216.69,215.96,216.51,2712.0,197.653,198.266,197.5981,198.1013,2712.0
2021-12-13 10:20:00,216.72,217.1,216.72,217.02,8423.0,198.2934,198.6411,198.2934,198.5679,8423.0
2021-12-13 10:25:00,216.74,216.77,216.27,216.3,1000.0,198.3117,198.3392,197.8817,197.9092,1000.0
2021-12-13 10:30:00,216.41,216.73,216.17,216.73,5804.0,198.0098,198.3026,197.7902,198.3026,5804.0
2021-12-13 10:35:00,216.79,217.13,216.63,216.83,5269.0,198.3575,198.6686,198.2111,198.3941,5269.0
2021-12-13 10:40:00,216.62,216.97,216.34,216.36,4525.0,198.202,198.5222,197.9458,197.9641,4525.0
2021-12-13 10:45:00,216.37,216.54,215.9,215.91,2277.0,197.9732,198.1288,197.5432,197.5523,2277.0
2021-12-13 10:50:00,216.03,216.23,215.69,215.92,5028.0,197.6621,197.8451,197.351,197.5615,5028.0
2021-12-13 10:55:00,216.08,216.09,215.65,216.0,7956.0,197.7079,197.717,197.3144,197.6347,7956.0
2021-12-13 11:00:00,215.91,216.17,215.8,216.02,4354.0,197.5523,197.7902,197.4517,197.653,4354.0
2021-12-13 11:05:00,216.1,216.2,216.02,216.11,2174.0,197.7262,197.8177,197.653,197.7353,2174.0
2021-12-13 11:10:00,216.09,216.18,215.89,216.09,7304.0,197.717,197.7994,197.534,197.717,7304.0
2021-12-13 11:15:00,216.08,216.11,215.63,215.63,5003.0,197.7079,197.7353,197.2961,197.2961,5003.0
2021-12-13 11:20:00,215.54,216.0,215.54,215.87,4402.0,197.2138,197.6347,197.2138,197.5157,4402.0
2021-12-13 11:25:00,215.93,215.93,215.6,215.66,2712.0,197.5706,197.5706,197.2687,197.3236,2712.0
2021-12-13 11:30:00,215.72,215.81,215.57,215.58,2958.0,197.3785,197.4608,197.2412,197.2504,2958.0
2021-12-13 11:35:00,215.62,216.02,215.62,215.87,2223.0,197.287,197.653,197.287,197.5157,2223.0
2021-12-13 11:40:00,216.05,216.21,215.93,216.13,2883.0,197.6804,197.8268,197.5706,197.7536,2883.0
2021-12-13 11:45:00,216.2,216.29,216.03,216.09,3640.0,197.8177,197.9,197.6621,197.717,3640.0
2021-12-13 11:50:00,216.17,216.27,216.01,216.01,3432.0,197.7902,197.8817,197.6438,197.6438,3432.0
2021-12-13 11:55:00,216.01,216.13,215.85,216.02,3374.0,197.6438,197.7536,197.4974,197.653,3374.0
2021-12-13 12:00:00,215.97,215.97,215.76,215.97,2444.0,197.6072,197.6072,197.4151,197.6072,2444.0
2021-12-13 12:05:00,215.88,216.17,215.83,216.09,5303.0,197.5249,197.7902,197.4791,197.717,5303.0
2021-12-13 12:10:00,216.11,216.23,216.07,216.07,2497.0,197.7353,197.8451,197.6987,197.6987,2497.0
2021-12-13 12:15:00,216.08,216.28,215.99,216.27,1824.0,197.7079,197.8909,197.6255,197.8817,1824.0
2021-12-13 12:20:00,216.27,216.27,215.94,215.94,3480.0,197.8817,197.8817,197.5798,197.5798,3480.0
2021-12-13 12:25:00,216.01,216.13,215.95,216.04,4943.0,197.6438,197.7536,197.5889,197.6713,4943.0
2021-12-13 12:30:00,215.92,215.94,215.81,215.82,1126.0,197.5615,197.5798,197.4608,197.47,1126.0
2021-12-13 12:35:00,215.7,215.92,215.62,215.62,2101.0,197.3602,197.5615,197.287,197.287,2101.0
2021-12-13 12:40:00,215.71,215.89,215.66,215.68,3318.0,197.3693,197.534,197.3236,197.3419,3318.0
2021-12-13 12:45:00,215.75,215.76,215.55,215.55,4585.0,197.4059,197.4151,197.2229,197.2229,4585.0
2021-12-13 12:50:00,215.69,215.74,215.57,215.57,2136.0,197.351,197.3968,197.2412,197.2412,2136.0
2021-12-13 12:55:00,215.53,215.54,215.29,215.41,1724.0,197.2046,197.2138,196.985,197.0948,1724.0
2021-12-13 13:00:00,215.39,215.4,215.03,215.15,4041.0,197.0765,197.0857,196.7471,196.8569,4041.0
2021-12-13 13:05:00,215.15,215.31,215.14,215.26,2184.0,196.8569,197.0033,196.8478,196.9576,2184.0
2021-12-13 13:10:00,215.31,215.36,215.21,215.27,1800.0,197.0033,197.0491,196.9118,196.9667,1800.0
2021-12-13 13:15:00,215.23,215.42,215.15,215.42,2031.0,196.9301,197.104,196.8569,197.104,2031.0
2021-12-13 13:20:00,215.39,215.56,215.34,215.55,3340.0,197.0765,197.2321,197.0308,197.2229,3340.0
2021-12-13 13:25:00,215.55,215.57,215.45,215.56,1504.0,197.2229,197.2412,197.1314,197.2321,1504.0
2021-12-13 13:30:00,215.69,215.81,215.51,215.66,3427.0,197.351,197.4608,197.1863,197.3236,3427.0
2021-12-13 13:35:00,215.76,215.76,215.54,215.54,1546.0,197.4151,197.4151,197.2138,197.2138,1546.0
2021-12-13 13:40:00,215.47,215.95,215.47,215.95,2762.0,197.1497,197.5889,197.1497,197.5889,2762.0
2021-12-13 13:45:00,215.99,215.99,215.68,215.76,1517.0,197.6255,197.6255,197.3419,197.4151,1517.0
2021-12-13 13:50:00,215.69,215.74,215.6,215.6,813.0,197.351,197.3968,197.2687,197.2687,813.0
2021-12-13 13:55:00,215.63,215.9,215.63,215.9,2622.0,197.2961,197.5432,197.2961,197.5432,2622.0
2021-12-13 14:00:00,215.87,216.08,215.75,215.79,3995.0,197.5157,197.7079,197.4059,197.4425,3995.0
2021-12-13 14:05:00,215.71,216.02,215.71,215.89,1842.0,197.3693,197.653,197.3693,197.534,1842.0
2021-12-13 14:10:00,215.81,216.03,215.81,216.03,2200.0,197.4608,197.6621,197.4608,197.6621,2200.0
2021-12-13 14:15:00,216.06,216.28,216.06,216.19,2843.0,197.6896,197.8909,197.6896,197.8085,2843.0
2021-12-13 14:20:00,216.26,216.42,216.25,216.42,1031.0,197.8726,198.019,197.8634,198.019,1031.0
2021-12-13 14:25:00,216.42,216.57,216.34,216.52,5085.0,198.019,198.1562,197.9458,198.1105,5085.0
2021-12-13 14:30:00,216.65,216.72,216.49,216.5,2355.0,198.2294,198.2934,198.083,198.0922,2355.0
2021-12-13 14:35:00,216.31,216.41,216.28,216.39,1290.0,197.9183,198.0098,197.8909,197.9915,1290.0
2021-12-13 14:40:00,216.21,216.37,216.21,216.37,2575.0,197.8268,197.9732,197.8268,197.9732,2575.0
2021-12-13 14:45:00,216.34,216.39,216.31,216.39,2996.0,197.9458,197.9915,197.9183,197.9915,2996.0
2021-12-13 14:50:00,216.42,216.69,216.42,216.61,4421.0,198.019,198.266,198.019,198.1928,4421.0
2021-12-13 14:55:00,216.58,216.64,216.57,216.58,1693.0,198.1654,198.2203,198.1562,198.1654,1693.0
2021-12-13 15:00:00,216.72,216.94,216.72,216.75,4515.0,198.2934,198.4947,198.2934,198.3209,4515.0
2021-12-13 15:05:00,216.8,216.85,216.52,216.53,10204.0,198.3666,198.4124,198.1105,198.1196,10204.0
2021-12-13 15:10:00,216.56,216.56,216.27,216.31,10608.0,198.1471,198.1471,197.8817,197.9183,10608.0
2021-12-13 15:15:00,216.28,216.51,216.23,216.4,6629.0,197.8909,198.1013,197.8451,198.0007,6629.0
2021-12-13 15:20:00,216.4,216.55,216.29,216.39,19499.0,198.0007,198.1379,197.9,197.9915,19499.0
2021-12-13 15:25:00,216.44,216.48,216.11,216.17,7114.0,198.0373,198.0739,197.7353,197.7902,7114.0
2021-12-13 15:30:00,216.09,216.25,216.09,216.17,7163.0,197.717,197.8634,197.717,197.7902,7163.0
2021-12-13 15:35:00,216.23,216.4,216.11,216.39,4875.0,197.8451,198.0007,197.7353,197.9915,4875.0
2021-12-13 15:40:00,216.41,216.9,216.39,216.82,9273.0,198.0098,198.4581,197.9915,198.3849,9273.0
2021-12-13 15:45:00,216.82,217.12,216.81,216.87,11268.0,198.3849,198.6594,198.3758,198.4307,11268.0
2021-12-13 15:50:00,216.77,216.78,216.51,216.56,15509.0,198.3392,198.3483,198.1013,198.1471,15509.0
2021-12-13 15:55:00,216.57,216.61,216.09,216.12,28191.0,198.1562,198.1928,197.717,197.7445,28191.0
2021-12-14 09:30:00,215.36,216.68,215.0,216.68,17012.0,197.0491,198.2569,196.7197,198.2569,17012.0
2021-12-14 09:35:00,216.51,217.04,216.13,216.61,3011.0,198.1013,198.5862,197.7536,198.1928,3011.0
2021-12-14 09:40:00,216.51,216.88,216.36,216.61,2921.0,198.1013,198.4398,197.9641,198.1928,2921.0
2021-12-14 09:45:00,216.76,217.41,216.76,217.41,3502.0,198.33,198.9248,198.33,198.9248,3502.0
2021-12-14 09:50:00,217.64,218.25,217.44,217.97,5189.0,199.1352,199.6934,198.9522,199.4372,5189.0
2021-12-14 09:55:00,218.25,218.78,218.13,218.49,4692.0,199.6934,200.1783,199.5836,199.913,4692.0
2021-12-14 10:00:00,218.56,219.05,218.41,218.92,6441.0,199.977,200.4253,199.8398,200.3064,6441.0
2021-12-14 10:05:00,218.76,219.06,218.0,218.28,5309.0,200.16,200.4345,199.4646,199.7208,5309.0
2021-12-14 10:10:00,218.12,218.12,217.78,217.98,3336.0,199.5744,199.5744,199.2633,199.4463,3336.0
2021-12-14 10:15:00,217.85,218.25,217.5,217.82,3700.0,199.3274,199.6934,199.0071,199.2999,3700.0
2021-12-14 10:20:00,217.71,218.25,217.68,218.09,1040.0,199.1993,199.6934,199.1718,199.547,1040.0
2021-12-14 10:25:00,218.21,218.47,217.82,218.47,4120.0,199.6568,199.8947,199.2999,199.8947,4120.0
2021-12-14 10:30:00,218.32,218.48,217.87,217.96,6850.0,199.7574,199.9038,199.3457,199.428,6850.0
2021-12-14 10:35:00,218.01,218.23,218.0,218.23,1483.0,199.4738,199.6751,199.4646,199.6751,1483.0
2021-12-14 10:40:00,218.21,218.21,217.84,217.97,2287.0,199.6568,199.6568,199.3182,199.4372,2287.0
2021-12-14 10:45:00,218.19,218.19,217.57,217.58,1764.0,199.6385,199.6385,199.0712,199.0803,1764.0
2021-12-14 10:50:00,217.62,217.74,217.42,217.47,2073.0,199.1169,199.2267,198.9339,198.9797,2073.0
2021-12-14 10:55:00,217.53,217.56,217.08,217.45,7010.0,199.0346,199.062,198.6228,198.9614,7010.0
2021-12-14 11:00:00,217.25,217.73,217.05,217.66,5442.0,198.7784,199.2176,198.5954,199.1535,5442.0
2021-12-14 11:05:00,217.8,217.8,217.53,217.58,2321.0,199.2816,199.2816,199.0346,199.0803,2321.0
2021-12-14 11:10:00,217.43,217.67,217.43,217.63,4143.0,198.9431,199.1627,198.9431,199.1261,4143.0
2021-12-14 11:15:00,217.67,217.84,217.49,217.78,5128.0,199.1627,199.3182,198.998,199.2633,5128.0
2021-12-14 11:20:00,217.75,217.95,217.45,217.65,4304.0,199.2359,199.4189,198.9614,199.1444,4304.0
2021-12-14 11:25:00,217.55,217.63,217.18,217.41,3109.0,199.0529,199.1261,198.7143,198.9248,3109.0
2021-12-14 11:30:00,217.36,217.43,216.79,216.79,2846.0,198.879,198.9431,198.3575,198.3575,2846.0
2021-12-14 11:35:00,217.06,217.15,216.86,217.15,3544.0,198.6045,198.6869,198.4215,198.6869,3544.0
2021-12-14 11:40:00,217.27,217.39,217.17,217.29,3428.0,198.7967,198.9065,198.7052,198.815,3428.0
2021-12-14 11:45:00,217.24,217.42,217.19,217.28,1305.0,198.7692,198.9339,198.7235,198.8058,1305.0
2021-12-14 11:50:00,217.26,217.55,217.24,217.44,2646.0,198.7875,199.0529,198.7692,198.9522,2646.0
2021-12-14 11:55:00,217.36,217.39,216.98,216.98,2698.0,198.879,198.9065,198.5313,198.5313,2698.0
2021-12-14 12:00:00,216.92,217.06,216.87,217.06,914.0,198.4764,198.6045,198.4307,198.6045,914.0
2021-12-14 12:05:00,216.99,217.15,216.94,217.15,2257.0,198.5405,198.6869,198.4947,198.6869,2257.0
2021-12-14 12:10:00,217.31,217.31,216.81,216.9,4167.0,198.8333,198.8333,198.3758,198.4581,4167.0
2021-12-14 12:15:00,216.96,217.25,216.8,217.25,1671.0,198.513,198.7784,198.3666,198.7784,1671.0
2021-12-14 12:20:00,217.2,217.4,216.82,216.82,3237.0,198.7326,198.9156,198.3849,198.3849,3237.0
2021-12-14 12:25:00,216.97,217.34,216.97,217.34,908.0,198.5222,198.8607,198.5222,198.8607,908.0
2021-12-14 12:30:00,217.35,217.39,217.07,217.13,5453.0,198.8699,198.9065,198.6137,198.6686,5453.0
2021-12-14 12:35:00,217.06,217.06,216.9,216.99,711.0,198.6045,198.6045,198.4581,198.5405,711.0
2021-12-14 12:40:00,217.02,217.02,216.69,216.73,1805.0,198.5679,198.5679,198.266,198.3026,1805.0
2021-12-14 12:45:00,216.72,216.88,216.54,216.54,3554.0,198.2934,198.4398,198.1288,198.1288,3554.0
2021-12-14 12:50:00,216.62,216.68,216.31,216.39,2412.0,198.202,198.2569,197.9183,197.9915,2412.0
2021-12-14 12:55:00,216.4,216.4,216.05,216.06,900.0,198.0007,198.0007,197.6804,197.6896,900.0
2021-12-14 13:00:00,216.18,216.51,216.16,216.43,2473.0,197.7994,198.1013,197.7811,198.0281,2473.0
2021-12-14 13:05:00,216.49,216.75,216.49,216.75,2608.0,198.083,198.3209,198.083,198.3209,2608.0
2021-12-14 13:10:00,216.78,216.86,216.74,216.74,1857.0,198.3483,198.4215,198.3117,198.3117,1857.0
2021-12-14 13:15:00,216.67,216.68,216.58,216.65,500.0,198.2477,198.2569,198.1654,198.2294,500.0
2021-12-14 13:20:00,216.78,216.8,216.64,216.77,1821.0,198.3483,198.3666,198.2203,198.3392,1821.0
2021-12-14 13:25:00,216.68,216.77,216.58,216.62,1644.0,198.2569,198.3392,198.1654,198.202,1644.0
2021-12-14 13:30:00,216.55,216.68,216.32,216.61,4223.0,198.1379,198.2569,197.9275,198.1928,4223.0
2021-12-14 13:35:00,216.54,216.78,216.45,216.51,3398.0,198.1288,198.3483,198.0464,198.1013,3398.0
2021-12-14 13:40:00,216.52,216.64,216.41,216.64,3459.0,198.1105,198.2203,198.0098,198.2203,3459.0
2021-12-14 13:45:00,216.74,216.74,216.48,216.59,3753.0,198.3117,198.3117,198.0739,198.1745,3753.0
2021-12-14 13:50:00,216.62,216.67,216.44,216.49,2180.0,198.202,198.2477,198.0373,198.083,2180.0
2021-12-14 13:55:00,216.26,216.26,215.91,215.92,7226.0,197.8726,197.8726,197.5523,197.5615,7226.0
2021-12-14 14:00:00,216.02,216.38,216.0,216.3,4651.0,197.653,197.9824,197.6347,197.9092,4651.0
2021-12-14 14:05:00,216.15,216.58,216.05,216.54,4436.0,197.7719,198.1654,197.6804,198.1288,4436.0
2021-12-14 14:10:00,216.56,216.83,216.56,216.69,2673.0,198.1471,198.3941,198.1471,198.266,2673.0
2021-12-14 14:15:00,216.72,216.9,216.5,216.62,4449.0,198.2934,198.4581,198.0922,198.202,4449.0
2021-12-14 14:20:00,216.73,216.73,216.42,216.5,1866.0,198.3026,198.3026,198.019,198.0922,1866.0
2021-12-14 14:25:00,216.51,216.58,216.33,216.35,3903.0,198.1013,198.1654,197.9366,197.9549,3903.0
2021-12-14 14:30:00,216.39,216.4,216.13,216.21,2428.0,197.9915,198.0007,197.7536,197.8268,2428.0
2021-12-14 14:35:00,216.15,216.17,215.84,215.84,4774.0,197.7719,197.7902,197.4883,197.4883,4774.0
2021-12-14 14:40:00,215.95,216.07,215.91,216.04,2185.0,197.5889,197.6987,197.5523,197.6713,2185.0
2021-12-14 14:45:00,216.03,216.13,215.92,215.92,3521.0,197.6621,197.7536,197.5615,197.5615,3521.0
2021-12-14 14:50:00,215.87,215.87,215.76,215.83,2239.0,197.5157,197.5157,197.4151,197.4791,2239.0
2021-12-14 14:55:00,215.75,215.87,215.65,215.75,4223.0,197.4059,197.5157,197.3144,197.4059,4223.0
2021-12-14 15:00:00,215.76,215.82,215.66,215.72,2460.0,197.4151,197.47,197.3236,197.3785,2460.0
2021-12-14 15:05:00,215.75,216.02,215.64,216.02,5015.0,197.4059,197.653,197.3053,197.653,5015.0
2021-12-14 15:10:00,215.99,216.29,215.79,216.29,10931.0,197.6255,197.9,197.4425,197.9,10931.0
2021-12-14 15:15:00,216.4,216.5,216.28,216.37,9405.0,198.0007,198.0922,197.8909,197.9732,9405.0
2021-12-14 15:20:00,216.26,216.32,216.15,216.24,1975.0,197.8726,197.9275,197.7719,197.8543,1975.0
2021-12-14 15:25:00,216.29,216.3,216.09,216.28,4191.0,197.9,197.9092,197.717,197.8909,4191.0
2021-12-14 15:30:00,216.27,216.37,215.96,215.96,6180.0,197.8817,197.9732,197.5981,197.5981,6180.0
2021-12-14 15:35:00,216.19,216.94,216.19,216.88,16978.0,197.8085,198.4947,197.8085,198.4398,16978.0
2021-12-14 15:40:00,216.97,216.97,216.65,216.72,18661.0,198.5222,198.5222,198.2294,198.2934,18661.0
2021-12-14 15:45:00,216.66,216.91,216.57,216.6,14655.0,198.2386,198.4673,198.1562,198.1837,14655.0
2021-12-14 15:50:00,216.5,217.04,216.4,216.92,36676.0,198.0922,198.5862,198.0007,198.4764,36676.0
2021-12-14 15:55:00,216.87,216.93,216.51,216.55,87546.0,198.4307,198.4856,198.1013,198.1379,87546.0
2021-12-15 09:30:00,218.97,219.4,218.0,219.28,30995.0,200.3521,200.7456,199.4646,200.6358,30995.0
2021-12-15 09:35:00,219.39,219.51,218.27,218.28,10930.0,200.7364,200.8462,199.7117,199.7208,10930.0
2021-12-15 09:40:00,218.52,218.9,218.39,218.39,7435.0,199.9404,200.2881,199.8215,199.8215,7435.0
2021-12-15 09:45:00,218.5,218.97,218.14,218.96,8077.0,199.9221,200.3521,199.5927,200.343,8077.0
2021-12-15 09:50:00,218.81,219.06,218.64,218.9,7081.0,200.2057,200.4345,200.0502,200.2881,7081.0
2021-12-15 09:55:00,219.01,219.25,218.48,218.73,11146.0,200.3887,200.6083,199.9038,200.1325,11146.0
2021-12-15 10:00:00,218.81,219.23,218.16,218.34,5018.0,200.2057,200.59,199.611,199.7757,5018.0
2021-12-15 10:05:00,218.22,218.55,218.22,218.24,5542.0,199.6659,199.9679,199.6659,199.6842,5542.0
2021-12-15 10:10:00,218.1,218.15,217.17,217.32,22204.0,199.5561,199.6019,198.7052,198.8424,22204.0
2021-12-15 10:15:00,217.1,217.37,216.78,217.19,10943.0,198.6411,198.8882,198.3483,198.7235,10943.0
2021-12-15 10:20:00,217.08,217.58,217.08,217.45,11053.0,198.6228,199.0803,198.6228,198.9614,11053.0
2021-12-15 10:25:00,217.48,218.11,217.4,217.88,3877.0,198.9888,199.5653,198.9156,199.3548,3877.0
2021-12-15 10:30:00,218.04,218.25,217.76,217.79,5852.0,199.5012,199.6934,199.245,199.2725,5852.0
2021-12-15 10:35:00,217.8,218.0,217.53,218.0,9064.0,199.2816,199.4646,199.0346,199.4646,9064.0
2021-12-15 10:40:00,217.94,218.41,217.93,218.36,1713.0,199.4097,199.8398,199.4006,199.794,1713.0
2021-12-15 10:45:00,218.3,218.53,218.13,218.33,5646.0,199.7391,199.9496,199.5836,199.7666,5646.0
2021-12-15 10:50:00,218.39,218.6,218.27,218.6,2079.0,199.8215,200.0136,199.7117,200.0136,2079.0
2021-12-15 10:55:00,218.58,218.85,218.47,218.85,4801.0,199.9953,200.2423,199.8947,200.2423,4801.0
2021-12-15 11:00:00,218.81,219.05,218.72,218.8,4131.0,200.2057,200.4253,200.1234,200.1966,4131.0
2021-12-15 11:05:00,218.7,218.81,218.62,218.67,1220.0,200.1051,200.2057,200.0319,200.0777,1220.0
2021-12-15 11:10:00,218.7,218.9,218.39,218.39,4150.0,200.1051,200.2881,199.8215,199.8215,4150.0
2021-12-15 11:15:00,218.49,218.55,218.28,218.28,2850.0,199.913,199.9679,199.7208,199.7208,2850.0
2021-12-15 11:20:00,218.33,218.62,218.2,218.39,3794.0,199.7666,200.0319,199.6476,199.8215,3794.0
2021-12-15 11:25:00,218.42,218.42,218.13,218.3,4356.0,199.8489,199.8489,199.5836,199.7391,4356.0
2021-12-15 11:30:00,218.19,218.38,218.11,218.14,2436.0,199.6385,199.8123,199.5653,199.5927,2436.0
2021-12-15 11:35:00,218.05,218.05,217.5,217.64,4620.0,199.5104,199.5104,199.0071,199.1352,4620.0
2021-12-15 11:40:00,217.5,217.67,217.36,217.67,6773.0,199.0071,199.1627,198.879,199.1627,6773.0
2021-12-15 11:45:00,217.54,217.87,217.53,217.87,2377.0,199.0437,199.3457,199.0346,199.3457,2377.0
2021-12-15 11:50:00,217.88,218.0,217.79,217.92,2313.0,199.3548,199.4646,199.2725,199.3914,2313.0
2021-12-15 11:55:00,217.84,217.96,217.76,217.81,1508.0,199.3182,199.428,199.245,199.2908,1508.0
2021-12-15 12:00:00,217.89,218.05,217.82,218.01,3000.0,199.364,199.5104,199.2999,199.4738,3000.0
2021-12-15 12:05:00,218.03,218.17,217.95,218.17,1201.0,199.4921,199.6202,199.4189,199.6202,1201.0
2021-12-15 12:10:00,218.34,218.39,218.03,218.03,5124.0,199.7757,199.8215,199.4921,199.4921,5124.0
2021-12-15 12:15:00,218.06,218.25,218.06,218.11,3233.0,199.5195,199.6934,199.5195,199.5653,3233.0
2021-12-15 12:20:00,218.09,218.11,217.72,217.79,5412.0,199.547,199.5653,199.2084,199.2725,5412.0
2021-12-15 12:25:00,217.73,218.0,217.72,218.0,4205.0,199.2176,199.4646,199.2084,199.4646,4205.0
2021-12-15 12:30:00,217.93,218.44,217.93,218.44,3727.0,199.4006,199.8672,199.4006,199.8672,3727.0
2021-12-15 12:35:00,218.37,218.37,218.17,218.23,5081.0,199.8032,199.8032,199.6202,199.6751,5081.0
2021-12-15 12:40:00,218.14,218.17,217.98,218.06,3426.0,199.5927,199.6202,199.4463,199.5195,3426.0
2021-12-15 12:45:00,217.99,218.26,217.94,218.05,4053.0,199.4555,199.7025,199.4097,199.5104,4053.0
2021-12-15 12:50:00,218.05,218.2,218.05,218.2,3090.0,199.5104,199.6476,199.5104,199.6476,3090.0
2021-12-15 12:55:00,218.14,218.26,217.99,218.0,6035.0,199.5927,199.7025,199.4555,199.4646,6035.0
2021-12-15 13:00:00,218.0,218.04,217.76,217.91,8928.0,199.4646,199.5012,199.245,199.3823,8928.0
2021-12-15 13:05:00,217.84,218.07,217.82,217.94,3132.0,199.3182,199.5287,199.2999,199.4097,3132.0
2021-12-15 13:10:00,217.92,217.93,217.51,217.61,5655.0,199.3914,199.4006,199.0163,199.1078,5655.0
2021-12-15 13:15:00,217.59,217.92,217.57,217.78,6203.0,199.0895,199.3914,199.0712,199.2633,6203.0
2021-12-15 13:20:00,217.8,217.8,217.11,217.32,10962.0,199.2816,199.2816,198.6503,198.8424,10962.0
2021-12-15 13:25:00,217.34,217.43,217.25,217.42,3301.0,198.8607,198.9431,198.7784,198.9339,3301.0
2021-12-15 13:30:00,217.36,217.62,217.31,217.34,3832.0,198.879,199.1169,198.8333,198.8607,3832.0
2021-12-15 13:35:00,217.23,217.41,217.23,217.28,1629.0,198.7601,198.9248,198.7601,198.8058,1629.0
2021-12-15 13:40:00,217.35,217.62,217.3,217.61,3479.0,198.8699,199.1169,198.8241,199.1078,3479.0
2021-12-15 13:45:00,217.59,217.66,217.46,217.58,1768.0,199.0895,199.1535,198.9705,199.0803,1768.0
2021-12-15 13:50:00,217.65,217.69,217.49,217.58,2102.0,199.1444,199.181,198.998,199.0803,2102.0
2021-12-15 13:55:00,217.62,217.77,217.32,217.76,9137.0,199.1169,199.2542,198.8424,199.245,9137.0
2021-12-15 14:00:00,217.63,218.2,217.1,217.92,9281.0,199.1261,199.6476,198.6411,199.3914,9281.0
2021-12-15 14:05:00,218.25,218.69,218.18,218.63,3846.0,199.6934,200.096,199.6293,200.0411,3846.0
2021-12-15 14:10:00,218.62,219.35,218.61,219.1,6815.0,200.0319,200.6998,200.0228,200.4711,6815.0
2021-12-15 14:15:00,219.29,219.29,218.65,218.65,6610.0,200.6449,200.6449,200.0594,200.0594,6610.0
2021-12-15 14:20:00,218.65,218.71,218.25,218.33,5958.0,200.0594,200.1143,199.6934,199.7666,5958.0
2021-12-15 14:25:00,218.22,218.3,217.55,217.56,7006.0,199.6659,199.7391,199.0529,199.062,7006.0
2021-12-15 14:30:00,217.67,218.13,217.64,217.99,7700.0,199.1627,199.5836,199.1352,199.4555,7700.0
2021-12-15 14:35:00,218.09,218.71,218.08,218.56,10698.0,199.547,200.1143,199.5378,199.977,10698.0
2021-12-15 14:40:00,218.43,218.56,218.17,218.43,4517.0,199.8581,199.977,199.6202,199.8581,4517.0
2021-12-15 14:45:00,218.32,218.49,217.85,217.85,4272.0,199.7574,199.913,199.3274,199.3274,4272.0
2021-12-15 14:50:00,217.76,217.96,217.5,217.75,4802.0,199.245,199.428,199.0071,199.2359,4802.0
2021-12-15 14:55:00,217.62,217.73,217.18,217.18,5984.0,199.1169,199.2176,198.7143,198.7143,5984.0
2021-12-15 15:00:00,217.4,217.64,217.2,217.54,4843.0,198.9156,199.1352,198.7326,199.0437,4843.0
2021-12-15 15:05:00,217.6,218.32,217.6,218.12,4879.0,199.0986,199.7574,199.0986,199.5744,4879.0
2021-12-15 15:10:00,218.15,218.4,218.15,218.24,4749.0,199.6019,199.8306,199.6019,199.6842,4749.0
2021-12-15 15:15:00,218.3,218.84,218.3,218.58,8819.0,199.7391,200.2332,199.7391,199.9953,8819.0
2021-12-15 15:20:00,218.8,218.97,218.3,218.97,8613.0,200.1966,200.3521,199.7391,200.3521,8613.0
2021-12-15 15:25:00,219.12,219.57,219.07,219.57,3165.0,200.4894,200.9011,200.4436,200.9011,3165.0
2021-12-15 15:30:00,219.59,219.59,218.74,218.79,10214.0,200.9194,200.9194,200.1417,200.1874,10214.0
2021-12-15 15:35:00,218.83,219.3,218.8,219.24,9463.0,200.224,200.6541,200.1966,200.5992,9463.0
2021-12-15 15:40:00,219.28,219.38,218.69,218.69,12949.0,200.6358,200.7273,200.096,200.096,12949.0
2021-12-15 15:45:00,218.7,218.83,217.89,217.89,13088.0,200.1051,200.224,199.364,199.364,13088.0
2021-12-15 15:50:00,217.96,218.78,217.92,218.65,20721.0,199.428,200.1783,199.3914,200.0594,20721.0
2021-12-15 15:55:00,218.6,218.83,218.54,218.6,35865.0,200.0136,200.224,199.9587,200.0136,35865.0
2021-12-16 09:30:00,220.0,220.76,219.09,219.09,22066.0,201.2946,201.9899,200.4619,200.4619,22066.0
2021-12-16 09:35:00,219.49,220.44,219.42,220.18,11043.0,200.8279,201.6972,200.7639,201.4593,11043.0
2021-12-16 09:40:00,220.31,220.32,219.63,219.7,5470.0,201.5782,201.5874,200.956,201.0201,5470.0
2021-12-16 09:45:00,219.64,220.18,219.59,219.78,5337.0,200.9652,201.4593,200.9194,201.0933,5337.0
2021-12-16 09:50:00,219.78,219.98,219.38,219.86,7751.0,201.0933,201.2763,200.7273,201.1665,7751.0
2021-12-16 09:55:00,219.87,219.88,219.24,219.38,3116.0,201.1756,201.1848,200.5992,200.7273,3116.0
2021-12-16 10:00:00,219.47,219.73,219.16,219.43,8718.0,200.8096,201.0475,200.526,200.773,8718.0
2021-12-16 10:05:00,219.46,219.46,218.59,218.72,11591.0,200.8005,200.8005,200.0045,200.1234,11591.0
2021-12-16 10:10:00,218.94,219.24,218.74,218.88,8710.0,200.3247,200.5992,200.1417,200.2698,8710.0
2021-12-16 10:15:00,218.93,219.32,218.76,219.31,15392.0,200.3155,200.6724,200.16,200.6632,15392.0
2021-12-16 10:20:00,219.19,219.6,218.99,219.38,5041.0,200.5534,200.9286,200.3704,200.7273,5041.0
2021-12-16 10:25:00,219.38,219.76,219.38,219.68,3426.0,200.7273,201.075,200.7273,201.0018,3426.0
2021-12-16 10:30:00,219.53,219.72,219.26,219.42,7733.0,200.8645,201.0384,200.6175,200.7639,7733.0
2021-12-16 10:35:00,219.39,219.48,219.03,219.48,4753.0,200.7364,200.8188,200.407,200.8188,4753.0
2021-12-16 10:40:00,219.42,219.69,219.17,219.46,7370.0,200.7639,201.0109,200.5351,200.8005,7370.0
2021-12-16 10:45:00,219.45,219.71,219.44,219.52,4459.0,200.7913,201.0292,200.7822,200.8554,4459.0
2021-12-16 10:50:00,219.52,219.66,219.38,219.48,4378.0,200.8554,200.9835,200.7273,200.8188,4378.0
2021-12-16 10:55:00,219.54,219.61,219.2,219.4,4132.0,200.8737,200.9377,200.5626,200.7456,4132.0
2021-12-16 11:00:00,219.31,219.77,219.22,219.29,6201.0,200.6632,201.0841,200.5809,200.6449,6201.0
2021-12-16 11:05:00,219.27,219.27,218.9,219.01,3051.0,200.6266,200.6266,200.2881,200.3887,3051.0
2021-12-16 11:10:00,219.15,219.21,218.97,219.0,6650.0,200.5168,200.5717,200.3521,200.3796,6650.0
2021-12-16 11:15:00,218.98,219.17,218.86,219.07,8415.0,200.3613,200.5351,200.2515,200.4436,8415.0
2021-12-16 11:20:00,219.17,219.29,219.07,219.2,3368.0,200.5351,200.6449,200.4436,200.5626,3368.0
2021-12-16 11:25:00,219.13,219.74,219.13,219.42,6778.0,200.4985,201.0567,200.4985,200.7639,6778.0
2021-12-16 11:30:00,219.43,219.55,219.06,219.06,4975.0,200.773,200.8828,200.4345,200.4345,4975.0
2021-12-16 11:35:00,219.13,219.33,219.03,219.1,3922.0,200.4985,200.6815,200.407,200.4711,3922.0
2021-12-16 11:40:00,218.85,219.06,218.69,218.84,5414.0,200.2423,200.4345,200.096,200.2332,5414.0
2021-12-16 11:45:00,218.75,218.8,218.18,218.23,5615.0,200.1508,200.1966,199.6293,199.6751,5615.0
2021-12-16 11:50:00,218.31,218.46,218.18,218.28,8363.0,199.7483,199.8855,199.6293,199.7208,8363.0
2021-12-16 11:55:00,218.39,218.69,218.24,218.25,6371.0,199.8215,200.096,199.6842,199.6934,6371.0
2021-12-16 12:00:00,218.29,218.46,218.26,218.39,4939.0,199.73,199.8855,199.7025,199.8215,4939.0
2021-12-16 12:05:00,218.48,218.65,218.46,218.65,2430.0,199.9038,200.0594,199.8855,200.0594,2430.0
2021-12-16 12:10:00,218.65,219.02,218.58,219.02,2778.0,200.0594,200.3979,199.9953,200.3979,2778.0
2021-12-16 12:15:00,218.87,218.94,218.73,218.78,4784.0,200.2606,200.3247,200.1325,200.1783,4784.0
2021-12-16 12:20:00,218.84,219.02,218.82,219.0,3393.0,200.2332,200.3979,200.2149,200.3796,3393.0
2021-12-16 12:25:00,218.91,219.0,218.79,218.94,4849.0,200.2972,200.3796,200.1874,200.3247,4849.0
2021-12-16 12:30:00,218.87,218.87,218.67,218.78,1450.0,200.2606,200.2606,200.0777,200.1783,1450.0
2021-12-16 12:35:00,218.85,218.87,218.61,218.63,4358.0,200.2423,200.2606,200.0228,200.0411,4358.0
2021-12-16 12:40:00,218.59,218.69,218.52,218.56,2700.0,200.0045,200.096,199.9404,199.977,2700.0
2021-12-16 12:45:00,218.21,218.34,217.98,217.99,6330.0,199.6568,199.7757,199.4463,199.4555,6330.0
2021-12-16 12:50:00,218.05,218.28,218.05,218.19,1900.0,199.5104,199.7208,199.5104,199.6385,1900.0
2021-12-16 12:55:00,218.35,218.35,218.12,218.15,1712.0,199.7849,199.7849,199.5744,199.6019,1712.0
2021-12-16 13:00:00,218.21,218.5,218.21,218.49,3548.0,199.6568,199.9221,199.6568,199.913,3548.0
2021-12-16 13:05:00,218.44,218.61,218.36,218.5,15847.0,199.8672,200.0228,199.794,199.9221,15847.0
2021-12-16 13:10:00,218.55,218.81,218.54,218.68,11066.0,199.9679,200.2057,199.9587,200.0868,11066.0
2021-12-16 13:15:00,218.85,219.01,218.76,219.01,3675.0,200.2423,200.3887,200.16,200.3887,3675.0
2021-12-16 13:20:00,219.01,219.02,218.62,218.67,3701.0,200.3887,200.3979,200.0319,200.0777,3701.0
2021-12-16 13:25:00,218.74,218.87,218.6,218.66,5626.0,200.1417,200.2606,200.0136,200.0685,5626.0
2021-12-16 13:30:00,218.63,218.81,218.62,218.77,4619.0,200.0411,200.2057,200.0319,200.1691,4619.0
2021-12-16 13:35:00,218.73,219.05,218.73,219.02,3508.0,200.1325,200.4253,200.1325,200.3979,3508.0
2021-12-16 13:40:00,218.95,219.07,218.93,219.04,1812.0,200.3338,200.4436,200.3155,200.4162,1812.0
2021-12-16 13:45:00,219.03,219.21,219.02,219.21,2347.0,200.407,200.5717,200.3979,200.5717,2347.0
2021-12-16 13:50:00,219.3,219.49,219.3,219.46,3669.0,200.6541,200.8279,200.6541,200.8005,3669.0
2021-12-16 13:55:00,219.37,219.47,219.04,219.04,4835.0,200.7181,200.8096,200.4162,200.4162,4835.0
2021-12-16 14:00:00,219.16,219.23,219.02,219.11,1751.0,200.526,200.59,200.3979,200.4802,1751.0
2021-12-16 14:05:00,219.04,219.17,218.84,218.84,3672.0,200.4162,200.5351,200.2332,200.2332,3672.0
2021-12-16 14:10:00,218.66,218.73,218.55,218.56,2952.0,200.0685,200.1325,199.9679,199.977,2952.0
2021-12-16 14:15:00,218.48,218.61,218.32,218.53,3613.0,199.9038,200.0228,199.7574,199.9496,3613.0
2021-12-16 14:20:00,218.61,218.68,218.41,218.68,6267.0,200.0228,200.0868,199.8398,200.0868,6267.0
2021-12-16 14:25:00,218.59,218.65,218.37,218.37,5129.0,200.0045,200.0594,199.8032,199.8032,5129.0
2021-12-16 14:30:00,218.4,218.41,218.01,218.16,4697.0,199.8306,199.8398,199.4738,199.611,4697.0
2021-12-16 14:35:00,218.1,218.38,218.1,218.26,7865.0,199.5561,199.8123,199.5561,199.7025,7865.0
2021-12-16 14:40:00,218.38,218.38,217.89,217.91,5702.0,199.8123,199.8123,199.364,199.3823,5702.0
2021-12-16 14:45:00,217.84,217.84,217.36,217.39,5262.0,199.3182,199.3182,198.879,198.9065,5262.0
2021-12-16 14:50:00,217.45,217.45,217.24,217.26,10200.0,198.9614,198.9614,198.7692,198.7875,10200.0
2021-12-16 14:55:00,217.27,217.64,217.27,217.53,7611.0,198.7967,199.1352,198.7967,199.0346,7611.0
2021-12-16 15:00:00,217.51,217.79,217.47,217.67,4716.0,199.0163,199.2725,198.9797,199.1627,4716.0
2021-12-16 15:05:00,217.78,217.85,217.62,217.77,8607.0,199.2633,199.3274,199.1169,199.2542,8607.0
2021-12-16 15:10:00,217.69,217.85,217.5,217.67,6396.0,199.181,199.3274,199.0071,199.1627,6396.0
2021-12-16 15:15:00,217.62,218.01,217.52,217.91,4449.0,199.1169,199.4738,199.0254,199.3823,4449.0
2021-12-16 15:20:00,218.11,218.27,218.05,218.12,7030.0,199.5653,199.7117,199.5104,199.5744,7030.0
2021-12-16 15:25:00,218.23,218.94,218.17,218.94,7962.0,199.6751,200.3247,199.6202,200.3247,7962.0
2021-12-16 15:30:00,219.06,219.1,218.78,219.1,3518.0,200.4345,200.4711,200.1783,200.4711,3518.0
2021-12-16 15:35:00,218.96,219.14,218.7,219.14,7813.0,200.343,200.5077,200.1051,200.5077,7813.0
2021-12-16 15:40:00,219.08,219.29,218.56,218.59,9543.0,200.4528,200.6449,199.977,200.0045,9543.0
2021-12-16 15:45:00,218.65,218.65,218.18,218.18,14008.0,200.0594,200.0594,199.6293,199.6293,14008.0
2021-12-16 15:50:00,218.1,219.0,218.09,218.83,26245.0,199.5561,200.3796,199.547,200.224,26245.0
2021-12-16 15:55:00,218.85,218.85,218.18,218.27,52570.0,200.2423,200.2423,199.6293,199.7117,52570.0
2021-12-17 09:30:00,217.41,217.41,216.01,216.01,106430.0,198.9248,198.9248,197.6438,197.6438,106430.0
2021-12-17 09:35:00,216.01,216.24,215.38,215.52,6905.0,197.6438,197.8543,197.0674,197.1955,6905.0
2021-12-17 09:40:00,215.24,215.29,214.25,214.31,10836.0,196.9393,196.985,196.0335,196.0884,10836.0
2021-12-17 09:45:00,214.37,214.76,213.72,214.2,3061.0,196.1433,196.5001,195.5485,195.9877,3061.0
2021-12-17 09:50:00,214.51,214.97,214.08,214.3,5171.0,196.2714,196.6922,195.8779,196.0792,5171.0
2021-12-17 09:55:00,214.07,215.02,214.07,214.72,3083.0,195.8688,196.738,195.8688,196.4635,3083.0
2021-12-17 10:00:00,214.64,214.75,214.45,214.51,4356.0,196.3903,196.4909,196.2165,196.2714,4356.0
2021-12-17 10:05:00,214.59,214.88,214.23,214.5,3606.0,196.3446,196.6099,196.0152,196.2622,3606.0
2021-12-17 10:10:00,214.36,214.57,214.2,214.2,3569.0,196.1341,196.3263,195.9877,195.9877,3569.0
2021-12-17 10:15:00,214.07,214.11,213.58,213.77,4526.0,195.8688,195.9054,195.4204,195.5943,4526.0
2021-12-17 10:20:00,213.77,214.2,213.66,214.07,3930.0,195.5943,195.9877,195.4936,195.8688,3930.0
2021-12-17 10:25:00,214.18,214.47,214.02,214.47,2329.0,195.9694,196.2348,195.823,196.2348,2329.0
2021-12-17 10:30:00,214.24,214.81,214.19,214.8,2287.0,196.0243,196.5458,195.9786,196.5367,2287.0
2021-12-17 10:35:00,215.13,215.5,215.01,215.08,4397.0,196.8386,197.1772,196.7288,196.7929,4397.0
2021-12-17 10:40:00,214.98,215.6,214.93,215.58,4889.0,196.7014,197.2687,196.6556,197.2504,4889.0
2021-12-17 10:45:00,215.56,216.02,215.53,216.02,3294.0,197.2321,197.653,197.2046,197.653,3294.0
2021-12-17 10:50:00,215.81,216.2,215.73,216.12,4020.0,197.4608,197.8177,197.3876,197.7445,4020.0
2021-12-17 10:55:00,216.39,216.43,215.94,216.14,2867.0,197.9915,198.0281,197.5798,197.7628,2867.0
2021-12-17 11:00:00,215.79,216.08,215.73,215.98,2542.0,197.4425,197.7079,197.3876,197.6164,2542.0
2021-12-17 11:05:00,215.83,216.23,215.67,216.02,2375.0,197.4791,197.8451,197.3327,197.653,2375.0
2021-12-17 11:10:00,216.06,216.49,216.05,216.31,956.0,197.6896,198.083,197.6804,197.9183,956.0
2021-12-17 11:15:00,216.39,216.57,216.3,216.51,3715.0,197.9915,198.1562,197.9092,198.1013,3715.0
2021-12-17 11:20:00,216.48,216.48,216.18,216.21,1763.0,198.0739,198.0739,197.7994,197.8268,1763.0
2021-12-17 11:25:00,216.27,216.69,216.04,216.46,4753.0,197.8817,198.266,197.6713,198.0556,4753.0
2021-12-17 11:30:00,216.43,216.79,216.23,216.24,4021.0,198.0281,198.3575,197.8451,197.8543,4021.0
2021-12-17 11:35:00,216.25,216.4,215.53,215.71,3368.0,197.8634,198.0007,197.2046,197.3693,3368.0
2021-12-17 11:40:00,215.64,215.66,215.32,215.35,4161.0,197.3053,197.3236,197.0125,197.0399,4161.0
2021-12-17 11:45:00,215.26,215.26,214.88,215.03,2696.0,196.9576,196.9576,196.6099,196.7471,2696.0
2021-12-17 11:50:00,215.11,215.16,214.76,215.01,4114.0,196.8203,196.8661,196.5001,196.7288,4114.0
2021-12-17 11:55:00,215.01,215.15,214.9,215.07,4501.0,196.7288,196.8569,196.6282,196.7837,4501.0
2021-12-17 12:00:00,214.89,214.89,214.58,214.72,2206.0,196.619,196.619,196.3354,196.4635,2206.0
2021-12-17 12:05:00,214.81,215.07,214.53,214.74,3649.0,196.5458,196.7837,196.2897,196.4818,3649.0
2021-12-17 12:10:00,214.81,215.13,214.81,215.13,2152.0,196.5458,196.8386,196.5458,196.8386,2152.0
2021-12-17 12:15:00,214.96,215.46,214.96,215.28,2931.0,196.6831,197.1406,196.6831,196.9759,2931.0
2021-12-17 12:20:00,215.15,215.52,215.15,215.37,3133.0,196.8569,197.1955,196.8569,197.0582,3133.0
2021-12-17 12:25:00,215.35,215.38,215.13,215.38,4248.0,197.0399,197.0674,196.8386,197.0674,4248.0
2021-12-17 12:30:00,215.38,215.74,215.34,215.58,4643.0,197.0674,197.3968,197.0308,197.2504,4643.0
2021-12-17 12:35:00,215.5,215.7,215.01,215.01,11839.0,197.1772,197.3602,196.7288,196.7288,11839.0
2021-12-17 12:40:00,215.0,215.0,214.69,214.7,2233.0,196.7197,196.7197,196.436,196.4452,2233.0
2021-12-17 12:45:00,214.73,214.73,214.05,214.05,10162.0,196.4726,196.4726,195.8505,195.8505,10162.0
2021-12-17 12:50:00,214.1,214.2,213.96,214.05,7140.0,195.8962,195.9877,195.7681,195.8505,7140.0
2021-12-17 12:55:00,214.06,214.13,213.71,213.73,7923.0,195.8596,195.9237,195.5394,195.5577,7923.0
2021-12-17 13:00:00,213.83,213.84,213.52,213.71,11167.0,195.6492,195.6583,195.3655,195.5394,11167.0
2021-12-17 13:05:00,213.64,213.65,213.02,213.23,5275.0,195.4753,195.4845,194.908,195.1002,5275.0
2021-12-17 13:10:00,213.31,213.31,213.03,213.03,4303.0,195.1734,195.1734,194.9172,194.9172,4303.0
2021-12-17 13:15:00,213.1,213.21,212.72,212.75,8087.0,194.9812,195.0819,194.6335,194.661,8087.0
2021-12-17 13:20:00,212.89,213.23,212.68,213.0,6854.0,194.7891,195.1002,194.5969,194.8897,6854.0
2021-12-17 13:25:00,213.08,213.31,213.05,213.21,6035.0,194.9629,195.1734,194.9355,195.0819,6035.0
2021-12-17 13:30:00,213.23,213.42,213.09,213.42,5079.0,195.1002,195.274,194.9721,195.274,5079.0
2021-12-17 13:35:00,213.51,213.9,213.43,213.9,6985.0,195.3564,195.7132,195.2832,195.7132,6985.0
2021-12-17 13:40:00,213.96,214.22,213.82,214.19,4269.0,195.7681,196.006,195.64,195.9786,4269.0
2021-12-17 13:45:00,214.2,214.43,214.0,214.32,31281.0,195.9877,196.1982,195.8047,196.0975,31281.0
2021-12-17 13:50:00,214.3,214.42,214.1,214.13,6974.0,196.0792,196.189,195.8962,195.9237,6974.0
2021-12-17 13:55:00,214.08,214.08,213.76,213.9,24426.0,195.8779,195.8779,195.5851,195.7132,24426.0
2021-12-17 14:00:00,213.95,213.95,213.68,213.69,11041.0,195.759,195.759,195.5119,195.5211,11041.0
2021-12-17 14:05:00,213.75,213.75,213.3,213.44,16604.0,195.576,195.576,195.1642,195.2923,16604.0
2021-12-17 14:10:00,213.35,213.5,213.24,213.33,4339.0,195.21,195.3472,195.1093,195.1917,4339.0
2021-12-17 14:15:00,213.35,213.39,213.02,213.09,7013.0,195.21,195.2466,194.908,194.9721,7013.0
2021-12-17 14:20:00,213.15,213.34,213.03,213.3,5718.0,195.027,195.2008,194.9172,195.1642,5718.0
2021-12-17 14:25:00,213.2,213.26,212.89,212.89,11294.0,195.0727,195.1276,194.7891,194.7891,11294.0
2021-12-17 14:30:00,212.93,212.97,212.52,212.6,7404.0,194.8257,194.8623,194.4506,194.5238,7404.0
2021-12-17 14:35:00,212.5,212.55,212.22,212.41,6071.0,194.4323,194.478,194.1761,194.3499,6071.0
2021-12-17 14:40:00,212.35,212.46,212.28,212.38,8426.0,194.295,194.3957,194.231,194.3225,8426.0
2021-12-17 14:45:00,212.4,212.8,212.4,212.71,8006.0,194.3408,194.7067,194.3408,194.6244,8006.0
2021-12-17 14:50:00,212.69,212.72,212.01,212.08,10867.0,194.6061,194.6335,193.9839,194.048,10867.0
2021-12-17 14:55:00,212.01,212.21,211.87,212.02,9657.0,193.9839,194.1669,193.8558,193.9931,9657.0
2021-12-17 15:00:00,212.02,212.37,211.95,212.0,11578.0,193.9931,194.3133,193.929,193.9748,11578.0
2021-12-17 15:05:00,212.06,212.71,212.06,212.61,8139.0,194.0297,194.6244,194.0297,194.5329,8139.0
2021-12-17 15:10:00,212.63,212.85,212.48,212.71,11059.0,194.5512,194.7525,194.414,194.6244,11059.0
2021-12-17 15:15:00,212.76,212.95,212.38,212.48,13835.0,194.6701,194.844,194.3225,194.414,13835.0
2021-12-17 15:20:00,212.47,213.01,212.44,212.75,14885.0,194.4048,194.8989,194.3774,194.661,14885.0
2021-12-17 15:25:00,212.67,212.77,212.23,212.39,16338.0,194.5878,194.6793,194.1852,194.3316,16338.0
2021-12-17 15:30:00,212.43,212.58,212.18,212.36,14776.0,194.3682,194.5055,194.1395,194.3042,14776.0
2021-12-17 15:35:00,212.34,212.42,211.76,212.0,16334.0,194.2859,194.3591,193.7552,193.9748,16334.0
2021-12-17 15:40:00,211.94,212.2,211.69,211.97,25631.0,193.9199,194.1578,193.6911,193.9473,25631.0
2021-12-17 15:45:00,211.95,211.95,211.5,211.5,25318.0,193.929,193.929,193.5173,193.5173,25318.0
2021-12-17 15:50:00,211.27,211.32,210.26,210.56,62328.0,193.3068,193.3526,192.3827,192.6572,62328.0
2021-12-17 15:55:00,210.53,211.11,210.16,210.97,141540.0,192.6298,193.1604,192.2912,193.0323,141540.0
2021-12-20 09:30:00,208.32,209.09,207.39,207.41,33607.0,190.6077,191.3122,189.7567,189.775,33607.0
2021-12-20 09:35:00,207.3,207.47,205.88,206.06,8323.0,189.6744,189.8299,188.3751,188.5398,8323.0
2021-12-20 09:40:00,206.09,206.16,205.43,206.02,8158.0,188.5673,188.6313,187.9634,188.5032,8158.0
2021-12-20 09:45:00,205.96,206.16,205.5,205.6,9221.0,188.4483,188.6313,188.0274,188.1189,9221.0
2021-12-20 09:50:00,205.45,205.6,205.0,205.21,17927.0,187.9817,188.1189,187.5699,187.7621,17927.0
2021-12-20 09:55:00,205.11,205.81,205.08,205.81,8903.0,187.6706,188.3111,187.6431,188.3111,8903.0
2021-12-20 10:00:00,206.1,206.84,205.78,206.81,5823.0,188.5764,189.2535,188.2836,189.226,5823.0
2021-12-20 10:05:00,206.88,207.45,206.46,206.72,4195.0,189.2901,189.8116,188.9058,189.1437,4195.0
2021-12-20 10:10:00,206.83,207.21,206.56,206.63,8725.0,189.2443,189.592,188.9973,189.0613,8725.0
2021-12-20 10:15:00,206.48,206.58,206.11,206.58,12768.0,188.9241,189.0156,188.5856,189.0156,12768.0
2021-12-20 10:20:00,206.63,206.63,206.14,206.17,8051.0,189.0613,189.0613,188.613,188.6405,8051.0
2021-12-20 10:25:00,206.0,206.24,205.51,205.63,13269.0,188.4849,188.7045,188.0366,188.1464,13269.0
2021-12-20 10:30:00,205.59,205.63,204.31,204.63,30377.0,188.1098,188.1464,186.9386,187.2314,30377.0
2021-12-20 10:35:00,204.74,205.24,204.53,204.66,7777.0,187.332,187.7895,187.1399,187.2588,7777.0
2021-12-20 10:40:00,204.54,204.88,204.37,204.54,5976.0,187.1491,187.4601,186.9935,187.1491,5976.0
2021-12-20 10:45:00,204.68,204.93,203.87,203.88,9033.0,187.2771,187.5059,186.536,186.5452,9033.0
2021-12-20 10:50:00,203.95,203.98,203.38,203.67,13011.0,186.6092,186.6367,186.0877,186.353,13011.0
2021-12-20 10:55:00,203.83,204.56,203.7,204.56,6833.0,186.4994,187.1673,186.3805,187.1673,6833.0
2021-12-20 11:00:00,204.49,204.49,204.02,204.19,11533.0,187.1033,187.1033,186.6733,186.8288,11533.0
2021-12-20 11:05:00,204.32,204.74,204.24,204.54,14362.0,186.9478,187.332,186.8746,187.1491,14362.0
2021-12-20 11:10:00,204.53,204.82,204.46,204.46,4767.0,187.1399,187.4052,187.0759,187.0759,4767.0
2021-12-20 11:15:00,204.49,204.69,204.31,204.48,5776.0,187.1033,187.2863,186.9386,187.0942,5776.0
2021-12-20 11:20:00,204.68,205.43,204.68,205.32,8410.0,187.2771,187.9634,187.2771,187.8627,8410.0
2021-12-20 11:25:00,205.3,205.3,204.93,205.14,12084.0,187.8444,187.8444,187.5059,187.698,12084.0
2021-12-20 11:30:00,205.12,205.12,204.79,204.99,6306.0,187.6797,187.6797,187.3778,187.5608,6306.0
2021-12-20 11:35:00,204.97,204.97,204.71,204.89,4150.0,187.5425,187.5425,187.3046,187.4693,4150.0
2021-12-20 11:40:00,204.8,205.16,204.8,205.16,7229.0,187.3869,187.7163,187.3869,187.7163,7229.0
2021-12-20 11:45:00,205.17,205.67,204.99,205.62,8035.0,187.7255,188.183,187.5608,188.1372,8035.0
2021-12-20 11:50:00,205.79,206.27,205.71,206.26,5411.0,188.2928,188.732,188.2196,188.7228,5411.0
2021-12-20 11:55:00,206.25,206.36,205.94,206.31,6883.0,188.7137,188.8143,188.43,188.7686,6883.0
2021-12-20 12:00:00,206.32,206.32,205.98,206.19,3013.0,188.7777,188.7777,188.4666,188.6588,3013.0
2021-12-20 12:05:00,206.04,206.31,205.74,206.22,8526.0,188.5215,188.7686,188.247,188.6862,8526.0
2021-12-20 12:10:00,206.26,206.33,206.05,206.12,3800.0,188.7228,188.7869,188.5307,188.5947,3800.0
2021-12-20 12:15:00,206.05,206.26,205.85,206.16,3333.0,188.5307,188.7228,188.3477,188.6313,3333.0
2021-12-20 12:20:00,205.88,205.96,205.7,205.77,4814.0,188.3751,188.4483,188.2104,188.2745,4814.0
2021-12-20 12:25:00,205.73,205.75,205.6,205.7,2501.0,188.2379,188.2562,188.1189,188.2104,2501.0
2021-12-20 12:30:00,205.64,205.64,205.25,205.28,4083.0,188.1555,188.1555,187.7987,187.8261,4083.0
2021-12-20 12:35:00,205.34,205.47,205.25,205.46,4536.0,187.881,188.0,187.7987,187.9908,4536.0
2021-12-20 12:40:00,205.45,205.72,205.44,205.61,5414.0,187.9817,188.2287,187.9725,188.1281,5414.0
2021-12-20 12:45:00,205.53,205.72,205.42,205.56,2912.0,188.0549,188.2287,187.9542,188.0823,2912.0
2021-12-20 12:50:00,205.6,205.78,205.43,205.62,5306.0,188.1189,188.2836,187.9634,188.1372,5306.0
2021-12-20 12:55:00,205.63,205.85,205.43,205.44,6059.0,188.1464,188.3477,187.9634,187.9725,6059.0
2021-12-20 13:00:00,205.47,205.47,205.09,205.24,10621.0,188.0,188.0,187.6523,187.7895,10621.0
2021-12-20 13:05:00,205.19,205.44,205.19,205.29,4815.0,187.7438,187.9725,187.7438,187.8353,4815.0
2021-12-20 13:10:00,205.26,205.88,205.26,205.79,6201.0,187.8078,188.3751,187.8078,188.2928,6201.0
2021-12-20 13:15:00,205.78,205.78,205.55,205.68,3556.0,188.2836,188.2836,188.0732,188.1921,3556.0
2021-12-20 13:20:00,205.61,205.74,205.51,205.67,4434.0,188.1281,188.247,188.0366,188.183,4434.0
2021-12-20 13:25:00,205.77,205.78,205.52,205.52,3559.0,188.2745,188.2836,188.0457,188.0457,3559.0
2021-12-20 13:30:00,205.52,205.63,205.39,205.42,4727.0,188.0457,188.1464,187.9268,187.9542,4727.0
2021-12-20 13:35:00,205.43,205.95,205.43,205.95,2425.0,187.9634,188.4392,187.9634,188.4392,2425.0
2021-12-20 13:40:00,206.14,206.48,206.14,206.28,4978.0,188.613,188.9241,188.613,188.7411,4978.0
2021-12-20 13:45:00,206.32,206.63,206.32,206.48,2499.0,188.7777,189.0613,188.7777,188.9241,2499.0
2021-12-20 13:50:00,206.52,206.6,206.4,206.6,2739.0,188.9607,189.0339,188.8509,189.0339,2739.0
2021-12-20 13:55:00,206.72,206.83,206.36,206.43,5846.0,189.1437,189.2443,188.8143,188.8784,5846.0
2021-12-20 14:00:00,206.49,206.72,206.48,206.55,1900.0,188.9333,189.1437,188.9241,188.9882,1900.0
2021-12-20 14:05:00,206.52,206.66,206.44,206.66,3770.0,188.9607,189.0888,188.8875,189.0888,3770.0
2021-12-20 14:10:00,206.63,206.77,206.53,206.77,10402.0,189.0613,189.1894,188.9699,189.1894,10402.0
2021-12-20 14:15:00,206.79,206.99,206.61,206.64,18898.0,189.2077,189.3907,189.043,189.0705,18898.0
2021-12-20 14:20:00,206.61,206.61,206.3,206.31,6192.0,189.043,189.043,188.7594,188.7686,6192.0
2021-12-20 14:25:00,206.31,206.31,205.86,205.96,13495.0,188.7686,188.7686,188.3568,188.4483,13495.0
2021-12-20 14:30:00,205.93,206.01,205.62,205.63,7351.0,188.4209,188.4941,188.1372,188.1464,7351.0
2021-12-20 14:35:00,205.6,205.75,205.45,205.69,4275.0,188.1189,188.2562,187.9817,188.2013,4275.0
2021-12-20 14:40:00,205.71,205.81,205.58,205.58,4000.0,188.2196,188.3111,188.1006,188.1006,4000.0
2021-12-20 14:45:00,205.59,205.62,205.45,205.52,5547.0,188.1098,188.1372,187.9817,188.0457,5547.0
2021-12-20 14:50:00,205.54,205.65,205.47,205.55,5491.0,188.064,188.1647,188.0,188.0732,5491.0
2021-12-20 14:55:00,205.59,205.81,205.54,205.62,14055.0,188.1098,188.3111,188.064,188.1372,14055.0
2021-12-20 15:00:00,205.62,206.0,205.62,205.84,5117.0,188.1372,188.4849,188.1372,188.3385,5117.0
2021-12-20 15:05:00,205.88,206.05,205.79,205.84,5922.0,188.3751,188.5307,188.2928,188.3385,5922.0
2021-12-20 15:10:00,205.99,206.07,205.82,205.86,7257.0,188.4758,188.549,188.3202,188.3568,7257.0
2021-12-20 15:15:00,205.88,206.22,205.79,206.09,6722.0,188.3751,188.6862,188.2928,188.5673,6722.0
2021-12-20 15:20:00,206.07,206.38,206.07,206.24,9478.0,188.549,188.8326,188.549,188.7045,9478.0
2021-12-20 15:25:00,206.26,206.81,206.25,206.57,12940.0,188.7228,189.226,188.7137,189.0065,12940.0
2021-12-20 15:30:00,206.5,206.55,206.23,206.33,16004.0,188.9424,188.9882,188.6954,188.7869,16004.0
2021-12-20 15:35:00,206.35,206.35,205.75,205.81,20518.0,188.8052,188.8052,188.2562,188.3111,20518.0
2021-12-20 15:40:00,205.8,206.38,205.75,206.3,19481.0,188.3019,188.8326,188.2562,188.7594,19481.0
2021-12-20 15:45:00,206.27,206.66,206.21,206.56,16330.0,188.732,189.0888,188.6771,188.9973,16330.0
2021-12-20 15:50:00,206.77,207.34,206.75,207.2,37811.0,189.1894,189.711,189.1711,189.5829,37811.0
2021-12-20 15:55:00,207.15,207.26,206.97,206.98,68073.0,189.5371,189.6378,189.3724,189.3816,68073.0
2021-12-21 09:30:00,208.62,210.29,208.21,209.99,41245.0,190.8821,192.4102,190.507,192.1357,41245.0
2021-12-21 09:35:00,210.44,210.95,209.92,210.69,19243.0,192.5474,193.014,192.0716,192.7761,19243.0
2021-12-21 09:40:00,210.38,210.41,209.68,209.91,11967.0,192.4925,192.52,191.852,192.0625,11967.0
2021-12-21 09:45:00,209.58,210.43,209.18,209.65,7702.0,191.7605,192.5383,191.3945,191.8246,7702.0
2021-12-21 09:50:00,209.61,210.15,209.24,209.88,5666.0,191.788,192.2821,191.4494,192.035,5666.0
2021-12-21 09:55:00,209.82,210.59,209.82,210.59,3312.0,191.9801,192.6847,191.9801,192.6847,3312.0
2021-12-21 10:00:00,210.61,211.27,210.36,210.82,6720.0,192.703,193.3068,192.4742,192.8951,6720.0
2021-12-21 10:05:00,210.97,211.21,210.75,211.11,2383.0,193.0323,193.2519,192.831,193.1604,2383.0
2021-12-21 10:10:00,211.27,211.78,211.26,211.62,6064.0,193.3068,193.7735,193.2977,193.6271,6064.0
2021-12-21 10:15:00,211.98,212.1,211.77,212.01,4911.0,193.9565,194.0663,193.7643,193.9839,4911.0
2021-12-21 10:20:00,212.1,212.39,211.6,211.6,11678.0,194.0663,194.3316,193.6088,193.6088,11678.0
2021-12-21 10:25:00,211.59,211.76,210.72,210.85,9676.0,193.5996,193.7552,192.8036,192.9225,9676.0
2021-12-21 10:30:00,211.01,211.31,210.98,211.19,2438.0,193.0689,193.3434,193.0415,193.2336,2438.0
2021-12-21 10:35:00,211.12,211.18,210.62,210.73,3113.0,193.1696,193.2245,192.7121,192.8127,3113.0
2021-12-21 10:40:00,210.74,211.01,210.73,211.01,2700.0,192.8219,193.0689,192.8127,193.0689,2700.0
2021-12-21 10:45:00,210.84,210.97,210.62,210.88,10225.0,192.9134,193.0323,192.7121,192.95,10225.0
2021-12-21 10:50:00,210.85,210.9,210.85,210.9,300.0,192.9225,192.9683,192.9225,192.9683,300.0
2021-12-21 10:55:00,211.01,211.1,210.47,210.56,6209.0,193.0689,193.1513,192.5749,192.6572,6209.0
2021-12-21 11:00:00,210.64,210.64,210.35,210.4,2334.0,192.7304,192.7304,192.4651,192.5108,2334.0
2021-12-21 11:05:00,210.4,210.56,210.36,210.49,3455.0,192.5108,192.6572,192.4742,192.5932,3455.0
2021-12-21 11:10:00,210.48,210.97,210.4,210.91,4195.0,192.584,193.0323,192.5108,192.9774,4195.0
2021-12-21 11:15:00,210.81,211.02,210.75,211.01,3613.0,192.8859,193.0781,192.831,193.0689,3613.0
2021-12-21 11:20:00,211.12,211.16,210.93,210.93,1573.0,193.1696,193.2062,192.9957,192.9957,1573.0
2021-12-21 11:25:00,211.02,211.06,210.91,210.96,2843.0,193.0781,193.1147,192.9774,193.0232,2843.0
2021-12-21 11:30:00,211.11,211.62,211.11,211.47,15262.0,193.1604,193.6271,193.1604,193.4898,15262.0
2021-12-21 11:35:00,211.54,211.88,211.53,211.7,4678.0,193.5539,193.865,193.5447,193.7003,4678.0
2021-12-21 11:40:00,211.79,212.16,211.79,212.15,3499.0,193.7826,194.1212,193.7826,194.112,3499.0
2021-12-21 11:45:00,212.21,212.23,212.05,212.13,3030.0,194.1669,194.1852,194.0205,194.0937,3030.0
2021-12-21 11:50:00,212.2,212.2,211.94,212.01,2930.0,194.1578,194.1578,193.9199,193.9839,2930.0
2021-12-21 11:55:00,211.96,212.37,211.96,212.31,7886.0,193.9382,194.3133,193.9382,194.2584,7886.0
2021-12-21 12:00:00,212.38,212.61,212.34,212.46,7369.0,194.3225,194.5329,194.2859,194.3957,7369.0
2021-12-21 12:05:00,212.45,212.72,212.38,212.68,4503.0,194.3865,194.6335,194.3225,194.5969,4503.0
2021-12-21 12:10:00,212.68,212.78,212.57,212.58,12408.0,194.5969,194.6884,194.4963,194.5055,12408.0
2021-12-21 12:15:00,212.6,212.75,212.58,212.69,15041.0,194.5238,194.661,194.5055,194.6061,15041.0
2021-12-21 12:20:00,212.67,212.7,212.56,212.6,11102.0,194.5878,194.6152,194.4872,194.5238,11102.0
2021-12-21 12:25:00,212.63,212.64,212.47,212.54,6738.0,194.5512,194.5604,194.4048,194.4689,6738.0
2021-12-21 12:30:00,212.54,212.6,212.45,212.58,5056.0,194.4689,194.5238,194.3865,194.5055,5056.0
2021-12-21 12:35:00,212.58,212.75,212.35,212.49,8369.0,194.5055,194.661,194.295,194.4231,8369.0
2021-12-21 12:40:00,212.42,212.42,212.22,212.24,3474.0,194.3591,194.3591,194.1761,194.1944,3474.0
2021-12-21 12:45:00,212.27,212.46,212.2,212.46,2926.0,194.2218,194.3957,194.1578,194.3957,2926.0
2021-12-21 12:50:00,212.41,212.43,212.18,212.3,6589.0,194.3499,194.3682,194.1395,194.2493,6589.0
2021-12-21 12:55:00,212.28,212.43,211.96,212.31,4301.0,194.231,194.3682,193.9382,194.2584,4301.0
2021-12-21 13:00:00,212.17,212.24,212.05,212.1,2837.0,194.1303,194.1944,194.0205,194.0663,2837.0
2021-12-21 13:05:00,212.17,212.29,211.97,212.13,5417.0,194.1303,194.2401,193.9473,194.0937,5417.0
2021-12-21 13:10:00,212.13,212.13,211.8,211.94,5999.0,194.0937,194.0937,193.7918,193.9199,5999.0
2021-12-21 13:15:00,211.85,211.85,211.56,211.58,3185.0,193.8375,193.8375,193.5722,193.5905,3185.0
2021-12-21 13:20:00,211.67,211.81,211.67,211.74,1736.0,193.6728,193.8009,193.6728,193.7369,1736.0
2021-12-21 13:25:00,211.7,211.81,211.56,211.61,5985.0,193.7003,193.8009,193.5722,193.6179,5985.0
2021-12-21 13:30:00,211.65,212.24,211.65,212.23,13250.0,193.6545,194.1944,193.6545,194.1852,13250.0
2021-12-21 13:35:00,212.18,212.24,212.01,212.02,16588.0,194.1395,194.1944,193.9839,193.9931,16588.0
2021-12-21 13:40:00,212.05,212.26,211.97,212.26,8549.0,194.0205,194.2127,193.9473,194.2127,8549.0
2021-12-21 13:45:00,212.3,212.46,212.17,212.45,8292.0,194.2493,194.3957,194.1303,194.3865,8292.0
2021-12-21 13:50:00,212.49,212.54,212.25,212.33,6927.0,194.4231,194.4689,194.2035,194.2767,6927.0
2021-12-21 13:55:00,212.27,212.41,212.03,212.03,6970.0,194.2218,194.3499,194.0022,194.0022,6970.0
2021-12-21 14:00:00,212.02,212.15,211.95,212.06,4857.0,193.9931,194.112,193.929,194.0297,4857.0
2021-12-21 14:05:00,212.06,212.06,211.76,211.81,9370.0,194.0297,194.0297,193.7552,193.8009,9370.0
2021-12-21 14:10:00,211.88,212.0,211.82,211.84,6161.0,193.865,193.9748,193.8101,193.8284,6161.0
2021-12-21 14:15:00,211.84,211.85,211.45,211.46,4782.0,193.8284,193.8375,193.4715,193.4807,4782.0
2021-12-21 14:20:00,211.4,211.54,211.4,211.47,3266.0,193.4258,193.5539,193.4258,193.4898,3266.0
2021-12-21 14:25:00,211.5,211.74,211.38,211.73,23709.0,193.5173,193.7369,193.4075,193.7277,23709.0
2021-12-21 14:30:00,211.8,211.98,211.77,211.98,5690.0,193.7918,193.9565,193.7643,193.9565,5690.0
2021-12-21 14:35:00,211.87,211.87,211.49,211.51,10339.0,193.8558,193.8558,193.5081,193.5264,10339.0
2021-12-21 14:40:00,211.43,211.64,211.18,211.18,4525.0,193.4532,193.6454,193.2245,193.2245,4525.0
2021-12-21 14:45:00,211.27,211.44,211.24,211.29,3429.0,193.3068,193.4624,193.2794,193.3251,3429.0
2021-12-21 14:50:00,211.34,211.45,211.28,211.34,4917.0,193.3709,193.4715,193.316,193.3709,4917.0
2021-12-21 14:55:00,211.27,211.46,211.14,211.36,5415.0,193.3068,193.4807,193.1879,193.3892,5415.0
2021-12-21 15:00:00,211.36,211.63,211.31,211.5,6019.0,193.3892,193.6362,193.3434,193.5173,6019.0
2021-12-21 15:05:00,211.48,211.5,211.34,211.36,3982.0,193.499,193.5173,193.3709,193.3892,3982.0
2021-12-21 15:10:00,211.36,211.87,211.35,211.78,6183.0,193.3892,193.8558,193.38,193.7735,6183.0
2021-12-21 15:15:00,211.78,211.89,211.72,211.89,6787.0,193.7735,193.8741,193.7186,193.8741,6787.0
2021-12-21 15:20:00,211.86,211.92,211.77,211.85,8232.0,193.8467,193.9016,193.7643,193.8375,8232.0
2021-12-21 15:25:00,211.88,211.91,211.6,211.66,5553.0,193.865,193.8924,193.6088,193.6637,5553.0
2021-12-21 15:30:00,211.65,211.92,211.61,211.72,10741.0,193.6545,193.9016,193.6179,193.7186,10741.0
2021-12-21 15:35:00,211.77,211.78,211.49,211.5,7028.0,193.7643,193.7735,193.5081,193.5173,7028.0
2021-12-21 15:40:00,211.49,211.51,211.31,211.4,7588.0,193.5081,193.5264,193.3434,193.4258,7588.0
2021-12-21 15:45:00,211.35,211.44,211.09,211.28,27017.0,193.38,193.4624,193.1421,193.316,27017.0
2021-12-21 15:50:00,211.31,211.74,210.97,211.72,21556.0,193.3434,193.7369,193.0323,193.7186,21556.0
2021-12-21 15:55:00,211.71,212.05,211.65,211.77,45119.0,193.7094,194.0205,193.6545,193.7643,45119.0
2021-12-22 09:30:00,212.19,212.19,211.26,211.26,13263.0,194.1486,194.1486,193.2977,193.2977,13263.0
2021-12-22 09:35:00,211.53,211.99,211.3,211.79,20855.0,193.5447,193.9656,193.3343,193.7826,20855.0
2021-12-22 09:40:00,211.71,212.18,211.6,211.97,23575.0,193.7094,194.1395,193.6088,193.9473,23575.0
2021-12-22 09:45:00,211.99,212.19,211.77,211.77,6729.0,193.9656,194.1486,193.7643,193.7643,6729.0
2021-12-22 09:50:00,211.91,211.91,211.24,211.72,2831.0,193.8924,193.8924,193.2794,193.7186,2831.0
2021-12-22 09:55:00,211.71,212.0,211.62,211.63,2479.0,193.7094,193.9748,193.6271,193.6362,2479.0
2021-12-22 10:00:00,211.85,212.59,211.85,212.59,3141.0,193.8375,194.5146,193.8375,194.5146,3141.0
2021-12-22 10:05:00,212.57,212.59,212.21,212.21,3143.0,194.4963,194.5146,194.1669,194.1669,3143.0
2021-12-22 10:10:00,212.4,212.51,212.24,212.4,3035.0,194.3408,194.4414,194.1944,194.3408,3035.0
2021-12-22 10:15:00,212.34,212.55,212.28,212.28,5388.0,194.2859,194.478,194.231,194.231,5388.0
2021-12-22 10:20:00,212.3,212.4,212.21,212.27,1688.0,194.2493,194.3408,194.1669,194.2218,1688.0
2021-12-22 10:25:00,212.46,212.51,212.22,212.34,3397.0,194.3957,194.4414,194.1761,194.2859,3397.0
2021-12-22 10:30:00,212.19,212.21,211.9,211.95,883.0,194.1486,194.1669,193.8833,193.929,883.0
2021-12-22 10:35:00,211.91,212.07,211.91,212.06,1626.0,193.8924,194.0388,193.8924,194.0297,1626.0
2021-12-22 10:40:00,212.11,212.35,212.1,212.27,4013.0,194.0754,194.295,194.0663,194.2218,4013.0
2021-12-22 10:45:00,212.3,212.37,212.19,212.28,5033.0,194.2493,194.3133,194.1486,194.231,5033.0
2021-12-22 10:50:00,212.26,212.28,212.08,212.16,7051.0,194.2127,194.231,194.048,194.1212,7051.0
2021-12-22 10:55:00,212.12,212.19,211.84,211.84,4558.0,194.0846,194.1486,193.8284,193.8284,4558.0
2021-12-22 11:00:00,211.96,212.2,211.81,212.16,2659.0,193.9382,194.1578,193.8009,194.1212,2659.0
2021-12-22 11:05:00,212.05,212.27,211.78,211.78,4608.0,194.0205,194.2218,193.7735,193.7735,4608.0
2021-12-22 11:10:00,211.77,211.98,211.77,211.97,1070.0,193.7643,193.9565,193.7643,193.9473,1070.0
2021-12-22 11:15:00,211.85,211.85,211.47,211.66,1772.0,193.8375,193.8375,193.4898,193.6637,1772.0
2021-12-22 11:20:00,211.66,211.66,211.33,211.4,860.0,193.6637,193.6637,193.3617,193.4258,860.0
2021-12-22 11:25:00,211.4,211.41,211.27,211.37,3257.0,193.4258,193.4349,193.3068,193.3983,3257.0
2021-12-22 11:30:00,211.37,211.47,211.27,211.47,2775.0,193.3983,193.4898,193.3068,193.4898,2775.0
2021-12-22 11:35:00,211.47,211.49,211.3,211.4,2369.0,193.4898,193.5081,193.3343,193.4258,2369.0
2021-12-22 11:40:00,211.39,211.46,211.22,211.22,2056.0,193.4166,193.4807,193.2611,193.2611,2056.0
2021-12-22 11:45:00,211.21,211.21,210.9,210.9,2028.0,193.2519,193.2519,192.9683,192.9683,2028.0
2021-12-22 11:50:00,210.9,210.9,210.58,210.64,3175.0,192.9683,192.9683,192.6755,192.7304,3175.0
2021-12-22 11:55:00,210.65,210.82,210.6,210.79,2981.0,192.7395,192.8951,192.6938,192.8676,2981.0
2021-12-22 12:00:00,210.83,210.85,210.75,210.78,1348.0,192.9042,192.9225,192.831,192.8585,1348.0
2021-12-22 12:05:00,210.86,210.95,210.74,210.91,1117.0,192.9317,193.014,192.8219,192.9774,1117.0
2021-12-22 12:10:00,210.88,210.92,210.73,210.73,3660.0,192.95,192.9866,192.8127,192.8127,3660.0
2021-12-22 12:15:00,210.8,210.8,210.52,210.52,2701.0,192.8768,192.8768,192.6206,192.6206,2701.0
2021-12-22 12:20:00,210.66,210.68,210.43,210.44,2332.0,192.7487,192.767,192.5383,192.5474,2332.0
2021-12-22 12:25:00,210.46,210.72,210.46,210.61,2744.0,192.5657,192.8036,192.5657,192.703,2744.0
2021-12-22 12:30:00,210.73,210.93,210.72,210.93,1000.0,192.8127,192.9957,192.8036,192.9957,1000.0
2021-12-22 12:35:00,210.81,211.09,210.81,211.08,2182.0,192.8859,193.1421,192.8859,193.133,2182.0
2021-12-22 12:40:00,211.09,211.2,211.08,211.2,825.0,193.1421,193.2428,193.133,193.2428,825.0
2021-12-22 12:45:00,211.2,211.33,211.17,211.33,2031.0,193.2428,193.3617,193.2153,193.3617,2031.0
2021-12-22 12:50:00,211.26,211.5,211.26,211.47,4011.0,193.2977,193.5173,193.2977,193.4898,4011.0
2021-12-22 12:55:00,211.42,211.59,211.42,211.59,1520.0,193.4441,193.5996,193.4441,193.5996,1520.0
2021-12-22 13:00:00,211.59,211.59,211.35,211.41,2812.0,193.5996,193.5996,193.38,193.4349,2812.0
2021-12-22 13:05:00,211.39,211.66,211.39,211.66,7905.0,193.4166,193.6637,193.4166,193.6637,7905.0
2021-12-22 13:10:00,211.67,211.86,211.66,211.86,1403.0,193.6728,193.8467,193.6637,193.8467,1403.0
2021-12-22 13:15:00,211.85,211.91,211.8,211.88,4649.0,193.8375,193.8924,193.7918,193.865,4649.0
2021-12-22 13:20:00,211.89,211.92,211.84,211.86,2444.0,193.8741,193.9016,193.8284,193.8467,2444.0
2021-12-22 13:25:00,211.87,212.05,211.81,211.98,4175.0,193.8558,194.0205,193.8009,193.9565,4175.0
2021-12-22 13:30:00,211.96,212.0,211.62,211.62,3008.0,193.9382,193.9748,193.6271,193.6271,3008.0
2021-12-22 13:35:00,211.58,211.69,211.58,211.59,4110.0,193.5905,193.6911,193.5905,193.5996,4110.0
2021-12-22 13:40:00,211.68,211.91,211.6,211.87,10348.0,193.682,193.8924,193.6088,193.8558,10348.0
2021-12-22 13:45:00,211.91,211.92,211.8,211.8,5840.0,193.8924,193.9016,193.7918,193.7918,5840.0
2021-12-22 13:50:00,211.81,211.98,211.79,211.87,2370.0,193.8009,193.9565,193.7826,193.8558,2370.0
2021-12-22 13:55:00,211.91,211.95,211.61,211.62,8193.0,193.8924,193.929,193.6179,193.6271,8193.0
2021-12-22 14:00:00,211.61,211.68,211.49,211.65,6550.0,193.6179,193.682,193.5081,193.6545,6550.0
2021-12-22 14:05:00,211.69,211.75,211.6,211.73,9436.0,193.6911,193.746,193.6088,193.7277,9436.0
2021-12-22 14:10:00,211.79,211.89,211.73,211.78,4249.0,193.7826,193.8741,193.7277,193.7735,4249.0
2021-12-22 14:15:00,211.78,211.79,211.55,211.55,1408.0,193.7735,193.7826,193.563,193.563,1408.0
2021-12-22 14:20:00,211.57,211.57,211.46,211.46,1200.0,193.5813,193.5813,193.4807,193.4807,1200.0
2021-12-22 14:25:00,211.38,211.59,211.15,211.31,18075.0,193.4075,193.5996,193.197,193.3434,18075.0
2021-12-22 14:30:00,211.29,211.29,211.03,211.1,3788.0,193.3251,193.3251,193.0872,193.1513,3788.0
2021-12-22 14:35:00,211.08,211.17,211.07,211.16,1706.0,193.133,193.2153,193.1238,193.2062,1706.0
2021-12-22 14:40:00,211.2,211.27,211.11,211.15,3043.0,193.2428,193.3068,193.1604,193.197,3043.0
2021-12-22 14:45:00,211.17,211.28,211.13,211.23,2359.0,193.2153,193.316,193.1787,193.2702,2359.0
2021-12-22 14:50:00,211.18,211.32,211.18,211.32,2054.0,193.2245,193.3526,193.2245,193.3526,2054.0
2021-12-22 14:55:00,211.31,211.31,211.07,211.07,1384.0,193.3434,193.3434,193.1238,193.1238,1384.0
2021-12-22 15:00:00,211.09,211.13,210.76,210.76,2742.0,193.1421,193.1787,192.8402,192.8402,2742.0
2021-12-22 15:05:00,210.8,210.81,210.6,210.69,2888.0,192.8768,192.8859,192.6938,192.7761,2888.0
2021-12-22 15:10:00,210.66,211.0,210.65,210.87,5779.0,192.7487,193.0598,192.7395,192.9408,5779.0
2021-12-22 15:15:00,210.9,210.9,210.7,210.78,3889.0,192.9683,192.9683,192.7853,192.8585,3889.0
2021-12-22 15:20:00,210.72,210.74,210.61,210.67,6430.0,192.8036,192.8219,192.703,192.7578,6430.0
2021-12-22 15:25:00,210.63,210.7,210.57,210.6,3533.0,192.7212,192.7853,192.6664,192.6938,3533.0
2021-12-22 15:30:00,210.62,211.09,210.61,210.94,8644.0,192.7121,193.1421,192.703,193.0049,8644.0
2021-12-22 15:35:00,210.9,211.02,210.77,210.81,3800.0,192.9683,193.0781,192.8493,192.8859,3800.0
2021-12-22 15:40:00,210.85,211.17,210.76,211.17,7205.0,192.9225,193.2153,192.8402,193.2153,7205.0
2021-12-22 15:45:00,211.17,211.21,211.03,211.06,8805.0,193.2153,193.2519,193.0872,193.1147,8805.0
2021-12-22 15:50:00,211.09,211.35,211.09,211.26,12098.0,193.1421,193.38,193.1421,193.2977,12098.0
2021-12-22 15:55:00,211.34,211.36,210.88,210.92,32195.0,193.3709,193.3892,192.95,192.9866,32195.0
2021-12-23 09:30:00,212.37,212.68,211.29,212.29,30448.0,194.3133,194.5969,193.3251,194.2401,30448.0
2021-12-23 09:35:00,212.59,213.1,212.5,212.82,9001.0,194.5146,194.9812,194.4323,194.725,9001.0
2021-12-23 09:40:00,212.73,213.23,212.49,212.8,9111.0,194.6427,195.1002,194.4231,194.7067,9111.0
2021-12-23 09:45:00,212.89,213.66,212.89,213.24,4092.0,194.7891,195.4936,194.7891,195.1093,4092.0
2021-12-23 09:50:00,213.45,214.26,213.29,213.99,22474.0,195.3015,196.0426,195.1551,195.7956,22474.0
2021-12-23 09:55:00,213.74,214.06,213.62,213.79,3734.0,195.5668,195.8596,195.457,195.6126,3734.0
2021-12-23 10:00:00,213.77,214.11,213.68,214.09,3851.0,195.5943,195.9054,195.5119,195.8871,3851.0
2021-12-23 10:05:00,213.99,214.46,213.99,214.46,1549.0,195.7956,196.2256,195.7956,196.2256,1549.0
2021-12-23 10:10:00,214.46,214.52,214.2,214.38,5559.0,196.2256,196.2805,195.9877,196.1524,5559.0
2021-12-23 10:15:00,214.32,214.41,214.26,214.28,3634.0,196.0975,196.1799,196.0426,196.0609,3634.0
2021-12-23 10:20:00,214.36,214.54,214.25,214.4,2350.0,196.1341,196.2988,196.0335,196.1707,2350.0
2021-12-23 10:25:00,214.57,214.57,214.24,214.24,3395.0,196.3263,196.3263,196.0243,196.0243,3395.0
2021-12-23 10:30:00,214.17,214.17,213.37,213.53,6185.0,195.9603,195.9603,195.2283,195.3747,6185.0
2021-12-23 10:35:00,213.52,213.59,213.38,213.53,3927.0,195.3655,195.4296,195.2374,195.3747,3927.0
2021-12-23 10:40:00,213.53,213.88,213.46,213.88,3399.0,195.3747,195.6949,195.3106,195.6949,3399.0
2021-12-23 10:45:00,213.68,214.1,213.66,214.1,2281.0,195.5119,195.8962,195.4936,195.8962,2281.0
2021-12-23 10:50:00,214.08,214.08,213.85,213.9,2647.0,195.8779,195.8779,195.6675,195.7132,2647.0
2021-12-23 10:55:00,213.81,214.03,213.81,213.97,1750.0,195.6309,195.8322,195.6309,195.7773,1750.0
2021-12-23 11:00:00,213.96,214.04,213.85,213.85,3272.0,195.7681,195.8413,195.6675,195.6675,3272.0
2021-12-23 11:05:00,213.76,213.92,213.65,213.79,8056.0,195.5851,195.7315,195.4845,195.6126,8056.0
2021-12-23 11:10:00,213.84,213.84,213.68,213.69,1631.0,195.6583,195.6583,195.5119,195.5211,1631.0
2021-12-23 11:15:00,213.7,213.74,213.4,213.42,4822.0,195.5302,195.5668,195.2557,195.274,4822.0
2021-12-23 11:20:00,213.23,213.46,213.17,213.46,1958.0,195.1002,195.3106,195.0453,195.3106,1958.0
2021-12-23 11:25:00,213.4,213.56,213.4,213.56,1814.0,195.2557,195.4021,195.2557,195.4021,1814.0
2021-12-23 11:30:00,213.59,213.78,213.54,213.66,2749.0,195.4296,195.6034,195.3838,195.4936,2749.0
2021-12-23 11:35:00,213.66,213.66,213.6,213.61,700.0,195.4936,195.4936,195.4387,195.4479,700.0
2021-12-23 11:40:00,213.59,213.59,213.4,213.47,3771.0,195.4296,195.4296,195.2557,195.3198,3771.0
2021-12-23 11:45:00,213.47,213.54,213.39,213.42,2859.0,195.3198,195.3838,195.2466,195.274,2859.0
2021-12-23 11:50:00,213.51,213.51,213.14,213.3,4110.0,195.3564,195.3564,195.0178,195.1642,4110.0
2021-12-23 11:55:00,213.34,213.55,213.29,213.55,1425.0,195.2008,195.393,195.1551,195.393,1425.0
2021-12-23 12:00:00,213.51,213.51,213.33,213.33,2433.0,195.3564,195.3564,195.1917,195.1917,2433.0
2021-12-23 12:05:00,213.25,213.33,213.07,213.07,2958.0,195.1185,195.1917,194.9538,194.9538,2958.0
2021-12-23 12:10:00,213.09,213.33,213.09,213.21,4559.0,194.9721,195.1917,194.9721,195.0819,4559.0
2021-12-23 12:15:00,213.21,213.47,213.21,213.47,1215.0,195.0819,195.3198,195.0819,195.3198,1215.0
2021-12-23 12:20:00,213.35,213.66,213.34,213.6,2182.0,195.21,195.4936,195.2008,195.4387,2182.0
2021-12-23 12:25:00,213.63,213.63,213.43,213.54,2876.0,195.4662,195.4662,195.2832,195.3838,2876.0
2021-12-23 12:30:00,213.45,213.58,213.37,213.4,2728.0,195.3015,195.4204,195.2283,195.2557,2728.0
2021-12-23 12:35:00,213.43,213.57,213.41,213.54,3202.0,195.2832,195.4113,195.2649,195.3838,3202.0
2021-12-23 12:40:00,213.54,213.65,213.53,213.57,3753.0,195.3838,195.4845,195.3747,195.4113,3753.0
2021-12-23 12:45:00,213.56,213.57,213.38,213.4,1988.0,195.4021,195.4113,195.2374,195.2557,1988.0
2021-12-23 12:50:00,213.38,213.46,213.34,213.46,2250.0,195.2374,195.3106,195.2008,195.3106,2250.0
2021-12-23 12:55:00,213.49,213.6,213.47,213.55,5219.0,195.3381,195.4387,195.3198,195.393,5219.0
2021-12-23 13:00:00,213.53,213.62,213.52,213.57,6039.0,195.3747,195.457,195.3655,195.4113,6039.0
2021-12-23 13:05:00,213.57,213.6,213.41,213.6,6433.0,195.4113,195.4387,195.2649,195.4387,6433.0
2021-12-23 13:10:00,213.6,213.6,213.43,213.43,3057.0,195.4387,195.4387,195.2832,195.2832,3057.0
2021-12-23 13:15:00,213.37,213.51,213.34,213.49,2969.0,195.2283,195.3564,195.2008,195.3381,2969.0
2021-12-23 13:20:00,213.53,213.66,213.46,213.66,2368.0,195.3747,195.4936,195.3106,195.4936,2368.0
2021-12-23 13:25:00,213.62,213.83,213.58,213.83,5727.0,195.457,195.6492,195.4204,195.6492,5727.0
2021-12-23 13:30:00,213.86,213.86,213.76,213.76,2133.0,195.6766,195.6766,195.5851,195.5851,2133.0
2021-12-23 13:35:00,213.82,214.01,213.82,214.0,1165.0,195.64,195.8139,195.64,195.8047,1165.0
2021-12-23 13:40:00,214.01,214.16,213.94,214.12,3702.0,195.8139,195.9511,195.7498,195.9145,3702.0
2021-12-23 13:45:00,214.16,214.28,214.08,214.09,3805.0,195.9511,196.0609,195.8779,195.8871,3805.0
2021-12-23 13:50:00,214.19,214.22,214.13,214.18,1770.0,195.9786,196.006,195.9237,195.9694,1770.0
2021-12-23 13:55:00,214.22,214.28,214.19,214.19,690.0,196.006,196.0609,195.9786,195.9786,690.0
2021-12-23 14:00:00,214.31,214.35,214.23,214.29,2388.0,196.0884,196.125,196.0152,196.0701,2388.0
2021-12-23 14:05:00,214.27,214.33,214.25,214.32,1807.0,196.0518,196.1067,196.0335,196.0975,1807.0
2021-12-23 14:10:00,214.38,214.48,214.37,214.42,600.0,196.1524,196.2439,196.1433,196.189,600.0
2021-12-23 14:15:00,214.38,214.43,214.28,214.32,2415.0,196.1524,196.1982,196.0609,196.0975,2415.0
2021-12-23 14:20:00,214.34,214.36,214.34,214.36,657.0,196.1158,196.1341,196.1158,196.1341,657.0
2021-12-23 14:25:00,214.41,214.42,214.34,214.41,3298.0,196.1799,196.189,196.1158,196.1799,3298.0
2021-12-23 14:30:00,214.35,214.42,214.3,214.33,4277.0,196.125,196.189,196.0792,196.1067,4277.0
2021-12-23 14:35:00,214.26,214.36,214.16,214.16,3954.0,196.0426,196.1341,195.9511,195.9511,3954.0
2021-12-23 14:40:00,214.26,214.28,214.16,214.16,506.0,196.0426,196.0609,195.9511,195.9511,506.0
2021-12-23 14:45:00,214.16,214.21,214.07,214.18,2808.0,195.9511,195.9969,195.8688,195.9694,2808.0
2021-12-23 14:50:00,214.09,214.14,213.92,214.03,3649.0,195.8871,195.9328,195.7315,195.8322,3649.0
2021-12-23 14:55:00,214.03,214.12,213.99,213.99,8884.0,195.8322,195.9145,195.7956,195.7956,8884.0
2021-12-23 15:00:00,213.96,214.04,213.8,214.01,1975.0,195.7681,195.8413,195.6217,195.8139,1975.0
2021-12-23 15:05:00,214.02,214.09,213.96,214.02,2094.0,195.823,195.8871,195.7681,195.823,2094.0
2021-12-23 15:10:00,214.02,214.12,213.9,214.12,3262.0,195.823,195.9145,195.7132,195.9145,3262.0
2021-12-23 15:15:00,214.17,214.17,213.93,214.0,2169.0,195.9603,195.9603,195.7407,195.8047,2169.0
2021-12-23 15:20:00,214.04,214.14,214.03,214.06,4470.0,195.8413,195.9328,195.8322,195.8596,4470.0
2021-12-23 15:25:00,214.05,214.19,213.98,214.13,3114.0,195.8505,195.9786,195.7864,195.9237,3114.0
2021-12-23 15:30:00,214.09,214.16,213.84,213.86,4596.0,195.8871,195.9511,195.6583,195.6766,4596.0
2021-12-23 15:35:00,213.85,214.1,213.79,214.05,5446.0,195.6675,195.8962,195.6126,195.8505,5446.0
2021-12-23 15:40:00,214.04,214.2,213.96,214.2,6848.0,195.8413,195.9877,195.7681,195.9877,6848.0
2021-12-23 15:45:00,214.2,214.5,214.2,214.47,8966.0,195.9877,196.2622,195.9877,196.2348,8966.0
2021-12-23 15:50:00,214.49,214.54,214.33,214.49,12166.0,196.2531,196.2988,196.1067,196.2531,12166.0
2021-12-23 15:55:00,214.53,214.53,213.92,213.98,19411.0,196.2897,196.2897,195.7315,195.7864,19411.0
2021-12-27 09:30:00,213.41,214.99,213.18,214.36,16632.0,195.2649,196.7105,195.0544,196.1341,16632.0
2021-12-27 09:35:00,214.0,214.2,214.0,214.2,1025.0,195.8047,195.9877,195.8047,195.9877,1025.0
2021-12-27 09:40:00,213.82,214.64,213.68,214.42,3154.0,195.64,196.3903,195.5119,196.189,3154.0
2021-12-27 09:45:00,214.57,214.93,214.46,214.8,3502.0,196.3263,196.6556,196.2256,196.5367,3502.0
2021-12-27 09:50:00,214.77,215.0,214.33,214.33,6760.0,196.5092,196.7197,196.1067,196.1067,6760.0
2021-12-27 09:55:00,214.33,214.33,213.73,213.91,5445.0,196.1067,196.1067,195.5577,195.7224,5445.0
2021-12-27 10:00:00,213.81,213.81,213.36,213.75,3237.0,195.6309,195.6309,195.2191,195.576,3237.0
2021-12-27 10:05:00,213.86,214.56,213.85,214.5,1426.0,195.6766,196.3171,195.6675,196.2622,1426.0
2021-12-27 10:10:00,214.5,214.84,214.5,214.6,6541.0,196.2622,196.5733,196.2622,196.3537,6541.0
2021-12-27 10:15:00,214.54,214.73,214.5,214.54,5148.0,196.2988,196.4726,196.2622,196.2988,5148.0
2021-12-27 10:20:00,214.56,214.62,214.56,214.61,1400.0,196.3171,196.372,196.3171,196.3629,1400.0
2021-12-27 10:25:00,214.58,214.7,214.42,214.68,3860.0,196.3354,196.4452,196.189,196.4269,3860.0
2021-12-27 10:30:00,214.74,214.78,214.47,214.77,3731.0,196.4818,196.5184,196.2348,196.5092,3731.0
2021-12-27 10:35:00,214.76,214.86,214.28,214.3,3049.0,196.5001,196.5916,196.0609,196.0792,3049.0
2021-12-27 10:40:00,214.27,214.59,214.19,214.42,3609.0,196.0518,196.3446,195.9786,196.189,3609.0
2021-12-27 10:45:00,214.64,214.71,214.35,214.71,2749.0,196.3903,196.4543,196.125,196.4543,2749.0
2021-12-27 10:50:00,214.88,214.88,214.57,214.59,3965.0,196.6099,196.6099,196.3263,196.3446,3965.0
2021-12-27 10:55:00,214.63,214.94,214.58,214.85,8235.0,196.3812,196.6648,196.3354,196.5824,8235.0
2021-12-27 11:00:00,214.88,215.29,214.88,215.06,6946.0,196.6099,196.985,196.6099,196.7746,6946.0
2021-12-27 11:05:00,214.95,215.29,214.95,215.22,990.0,196.6739,196.985,196.6739,196.921,990.0
2021-12-27 11:10:00,215.22,215.3,214.92,215.01,3014.0,196.921,196.9942,196.6465,196.7288,3014.0
2021-12-27 11:15:00,214.92,215.32,214.92,215.32,1812.0,196.6465,197.0125,196.6465,197.0125,1812.0
2021-12-27 11:20:00,215.42,215.58,215.25,215.5,3247.0,197.104,197.2504,196.9484,197.1772,3247.0
2021-12-27 11:25:00,215.37,215.42,215.25,215.42,1504.0,197.0582,197.104,196.9484,197.104,1504.0
2021-12-27 11:30:00,215.3,215.41,214.86,214.86,2165.0,196.9942,197.0948,196.5916,196.5916,2165.0
2021-12-27 11:35:00,215.02,215.31,215.02,215.22,1568.0,196.738,197.0033,196.738,196.921,1568.0
2021-12-27 11:40:00,215.16,215.42,215.16,215.33,2040.0,196.8661,197.104,196.8661,197.0216,2040.0
2021-12-27 11:45:00,215.28,215.42,215.28,215.38,647.0,196.9759,197.104,196.9759,197.0674,647.0
2021-12-27 11:50:00,215.44,215.49,215.26,215.49,2315.0,197.1223,197.168,196.9576,197.168,2315.0
2021-12-27 11:55:00,215.44,215.44,215.27,215.27,1030.0,197.1223,197.1223,196.9667,196.9667,1030.0
2021-12-27 12:00:00,215.32,215.64,215.27,215.64,1552.0,197.0125,197.3053,196.9667,197.3053,1552.0
2021-12-27 12:05:00,215.58,215.58,215.38,215.38,1525.0,197.2504,197.2504,197.0674,197.0674,1525.0
2021-12-27 12:10:00,215.31,215.31,215.11,215.18,1309.0,197.0033,197.0033,196.8203,196.8844,1309.0
2021-12-27 12:15:00,215.24,215.45,215.24,215.32,3062.0,196.9393,197.1314,196.9393,197.0125,3062.0
2021-12-27 12:20:00,215.43,215.43,215.13,215.14,1176.0,197.1131,197.1131,196.8386,196.8478,1176.0
2021-12-27 12:25:00,215.13,215.25,215.12,215.13,1456.0,196.8386,196.9484,196.8295,196.8386,1456.0
2021-12-27 12:30:00,215.05,215.22,215.04,215.12,2150.0,196.7654,196.921,196.7563,196.8295,2150.0
2021-12-27 12:35:00,215.09,215.18,215.07,215.18,1950.0,196.802,196.8844,196.7837,196.8844,1950.0
2021-12-27 12:40:00,215.22,215.28,215.12,215.12,3429.0,196.921,196.9759,196.8295,196.8295,3429.0
2021-12-27 12:45:00,215.22,215.27,215.12,215.22,2010.0,196.921,196.9667,196.8295,196.921,2010.0
2021-12-27 12:50:00,215.27,215.33,215.2,215.23,2137.0,196.9667,197.0216,196.9027,196.9301,2137.0
2021-12-27 12:55:00,215.18,215.19,215.12,215.12,984.0,196.8844,196.8935,196.8295,196.8295,984.0
2021-12-27 13:00:00,215.22,215.22,215.12,215.13,800.0,196.921,196.921,196.8295,196.8386,800.0
2021-12-27 13:05:00,215.17,215.3,215.17,215.3,2400.0,196.8752,196.9942,196.8752,196.9942,2400.0
2021-12-27 13:10:00,215.34,215.35,215.2,215.24,2775.0,197.0308,197.0399,196.9027,196.9393,2775.0
2021-12-27 13:15:00,215.23,215.23,215.07,215.07,1210.0,196.9301,196.9301,196.7837,196.7837,1210.0
2021-12-27 13:20:00,215.13,215.13,215.01,215.11,1666.0,196.8386,196.8386,196.7288,196.8203,1666.0
2021-12-27 13:25:00,215.07,215.22,215.07,215.19,1801.0,196.7837,196.921,196.7837,196.8935,1801.0
2021-12-27 13:30:00,215.15,215.24,215.14,215.2,1154.0,196.8569,196.9393,196.8478,196.9027,1154.0
2021-12-27 13:35:00,215.34,215.34,215.24,215.26,2422.0,197.0308,197.0308,196.9393,196.9576,2422.0
2021-12-27 13:40:00,215.19,215.3,215.14,215.28,1675.0,196.8935,196.9942,196.8478,196.9759,1675.0
2021-12-27 13:45:00,215.24,215.31,215.24,215.31,1100.0,196.9393,197.0033,196.9393,197.0033,1100.0
2021-12-27 13:50:00,215.31,215.31,215.15,215.19,2729.0,197.0033,197.0033,196.8569,196.8935,2729.0
2021-12-27 13:55:00,215.2,215.21,215.17,215.17,850.0,196.9027,196.9118,196.8752,196.8752,850.0
2021-12-27 14:00:00,215.22,215.35,215.13,215.35,2547.0,196.921,197.0399,196.8386,197.0399,2547.0
2021-12-27 14:05:00,215.39,215.45,215.12,215.12,2580.0,197.0765,197.1314,196.8295,196.8295,2580.0
2021-12-27 14:10:00,215.22,215.4,215.22,215.26,1475.0,196.921,197.0857,196.921,196.9576,1475.0
2021-12-27 14:15:00,215.22,215.22,215.11,215.16,1975.0,196.921,196.921,196.8203,196.8661,1975.0
2021-12-27 14:20:00,215.18,215.44,215.18,215.43,3094.0,196.8844,197.1223,196.8844,197.1131,3094.0
2021-12-27 14:25:00,215.45,215.52,215.34,215.52,2714.0,197.1314,197.1955,197.0308,197.1955,2714.0
2021-12-27 14:30:00,215.53,215.69,215.53,215.66,2100.0,197.2046,197.351,197.2046,197.3236,2100.0
2021-12-27 14:35:00,215.66,215.68,215.45,215.45,4435.0,197.3236,197.3419,197.1314,197.1314,4435.0
2021-12-27 14:40:00,215.46,215.6,215.46,215.55,2375.0,197.1406,197.2687,197.1406,197.2229,2375.0
2021-12-27 14:45:00,215.51,215.64,215.42,215.59,4145.0,197.1863,197.3053,197.104,197.2595,4145.0
2021-12-27 14:50:00,215.6,215.74,215.56,215.71,2565.0,197.2687,197.3968,197.2321,197.3693,2565.0
2021-12-27 14:55:00,215.65,215.82,215.65,215.81,2153.0,197.3144,197.47,197.3144,197.4608,2153.0
2021-12-27 15:00:00,215.73,215.77,215.49,215.55,5433.0,197.3876,197.4242,197.168,197.2229,5433.0
2021-12-27 15:05:00,215.5,215.66,215.3,215.66,5619.0,197.1772,197.3236,196.9942,197.3236,5619.0
2021-12-27 15:10:00,215.6,215.6,215.51,215.51,1500.0,197.2687,197.2687,197.1863,197.1863,1500.0
2021-12-27 15:15:00,215.46,215.67,215.31,215.66,5512.0,197.1406,197.3327,197.0033,197.3236,5512.0
2021-12-27 15:20:00,215.67,215.74,215.6,215.65,2229.0,197.3327,197.3968,197.2687,197.3144,2229.0
2021-12-27 15:25:00,215.74,215.84,215.74,215.76,1754.0,197.3968,197.4883,197.3968,197.4151,1754.0
2021-12-27 15:30:00,215.77,215.88,215.68,215.69,4342.0,197.4242,197.5249,197.3419,197.351,4342.0
2021-12-27 15:35:00,215.66,215.67,215.59,215.6,2793.0,197.3236,197.3327,197.2595,197.2687,2793.0
2021-12-27 15:40:00,215.56,215.86,215.56,215.76,3479.0,197.2321,197.5066,197.2321,197.4151,3479.0
2021-12-27 15:45:00,215.82,216.01,215.77,216.01,5695.0,197.47,197.6438,197.4242,197.6438,5695.0
2021-12-27 15:50:00,216.0,216.33,215.89,216.23,11279.0,197.6347,197.9366,197.534,197.8451,11279.0
2021-12-27 15:55:00,216.27,216.3,216.14,216.23,25657.0,197.8817,197.9092,197.7628,197.8451,25657.0
2021-12-28 09:30:00,215.48,216.95,215.48,216.95,10406.0,197.1589,198.5039,197.1589,198.5039,10406.0
2021-12-28 09:35:00,216.95,217.19,216.76,217.19,1633.0,198.5039,198.7235,198.33,198.7235,1633.0
2021-12-28 09:40:00,217.16,217.7,217.05,217.06,4500.0,198.696,199.1901,198.5954,198.6045,4500.0
2021-12-28 09:45:00,217.2,217.34,217.19,217.19,1074.0,198.7326,198.8607,198.7235,198.7235,1074.0
2021-12-28 09:50:00,217.12,217.35,217.05,217.15,1677.0,198.6594,198.8699,198.5954,198.6869,1677.0
2021-12-28 09:55:00,217.05,217.26,217.03,217.04,2845.0,198.5954,198.7875,198.5771,198.5862,2845.0
2021-12-28 10:00:00,217.07,217.65,217.01,217.65,4512.0,198.6137,199.1444,198.5588,199.1444,4512.0
2021-12-28 10:05:00,217.6,217.7,217.49,217.7,2937.0,199.0986,199.1901,198.998,199.1901,2937.0
2021-12-28 10:10:00,217.84,218.78,217.84,218.54,2995.0,199.3182,200.1783,199.3182,199.9587,2995.0
2021-12-28 10:15:00,218.63,218.71,218.27,218.32,3617.0,200.0411,200.1143,199.7117,199.7574,3617.0
2021-12-28 10:20:00,218.43,218.55,218.26,218.43,2447.0,199.8581,199.9679,199.7025,199.8581,2447.0
2021-12-28 10:25:00,218.47,218.47,218.21,218.31,883.0,199.8947,199.8947,199.6568,199.7483,883.0
2021-12-28 10:30:00,218.3,218.44,218.04,218.38,6743.0,199.7391,199.8672,199.5012,199.8123,6743.0
2021-12-28 10:35:00,218.32,218.34,217.61,217.66,4900.0,199.7574,199.7757,199.1078,199.1535,4900.0
2021-12-28 10:40:00,217.62,217.94,217.55,217.81,4539.0,199.1169,199.4097,199.0529,199.2908,4539.0
2021-12-28 10:45:00,217.91,218.18,217.9,217.94,1993.0,199.3823,199.6293,199.3731,199.4097,1993.0
2021-12-28 10:50:00,217.99,218.11,217.91,217.91,428.0,199.4555,199.5653,199.3823,199.3823,428.0
2021-12-28 10:55:00,218.03,218.03,217.76,217.77,1300.0,199.4921,199.4921,199.245,199.2542,1300.0
2021-12-28 11:00:00,217.75,217.75,217.6,217.6,739.0,199.2359,199.2359,199.0986,199.0986,739.0
2021-12-28 11:05:00,217.65,217.79,217.51,217.76,5112.0,199.1444,199.2725,199.0163,199.245,5112.0
2021-12-28 11:10:00,217.67,218.02,217.67,218.02,4227.0,199.1627,199.4829,199.1627,199.4829,4227.0
2021-12-28 11:15:00,217.92,217.95,217.77,217.8,2037.0,199.3914,199.4189,199.2542,199.2816,2037.0
2021-12-28 11:20:00,217.75,217.9,217.75,217.77,1466.0,199.2359,199.3731,199.2359,199.2542,1466.0
2021-12-28 11:25:00,217.73,217.96,217.57,217.96,2898.0,199.2176,199.428,199.0712,199.428,2898.0
2021-12-28 11:30:00,217.86,218.28,217.85,218.13,3667.0,199.3365,199.7208,199.3274,199.5836,3667.0
2021-12-28 11:35:00,218.28,218.55,218.26,218.4,2920.0,199.7208,199.9679,199.7025,199.8306,2920.0
2021-12-28 11:40:00,218.35,218.49,218.35,218.49,2022.0,199.7849,199.913,199.7849,199.913,2022.0
2021-12-28 11:45:00,218.55,218.59,218.48,218.59,2326.0,199.9679,200.0045,199.9038,200.0045,2326.0
2021-12-28 11:50:00,218.59,218.81,218.58,218.65,2842.0,200.0045,200.2057,199.9953,200.0594,2842.0
2021-12-28 11:55:00,218.64,218.76,218.62,218.62,1032.0,200.0502,200.16,200.0319,200.0319,1032.0
2021-12-28 12:00:00,218.6,218.71,218.54,218.66,2768.0,200.0136,200.1143,199.9587,200.0685,2768.0
2021-12-28 12:05:00,218.76,218.8,218.6,218.62,3764.0,200.16,200.1966,200.0136,200.0319,3764.0
2021-12-28 12:10:00,218.65,218.65,218.52,218.52,511.0,200.0594,200.0594,199.9404,199.9404,511.0
2021-12-28 12:15:00,218.59,218.81,218.59,218.65,7170.0,200.0045,200.2057,200.0045,200.0594,7170.0
2021-12-28 12:20:00,218.67,218.67,218.56,218.61,1943.0,200.0777,200.0777,199.977,200.0228,1943.0
2021-12-28 12:25:00,218.62,218.62,218.29,218.34,2613.0,200.0319,200.0319,199.73,199.7757,2613.0
2021-12-28 12:30:00,218.28,218.32,217.86,218.0,2674.0,199.7208,199.7574,199.3365,199.4646,2674.0
2021-12-28 12:35:00,218.02,218.05,217.91,218.04,1351.0,199.4829,199.5104,199.3823,199.5012,1351.0
2021-12-28 12:40:00,217.93,218.1,217.93,218.06,973.0,199.4006,199.5561,199.4006,199.5195,973.0
2021-12-28 12:45:00,218.04,218.04,217.84,217.86,1191.0,199.5012,199.5012,199.3182,199.3365,1191.0
2021-12-28 12:50:00,217.88,217.96,217.86,217.88,1550.0,199.3548,199.428,199.3365,199.3548,1550.0
2021-12-28 12:55:00,218.04,218.09,218.03,218.09,237.0,199.5012,199.547,199.4921,199.547,237.0
2021-12-28 13:00:00,218.15,218.24,218.11,218.24,3099.0,199.6019,199.6842,199.5653,199.6842,3099.0
2021-12-28 13:05:00,218.19,218.28,218.13,218.14,1678.0,199.6385,199.7208,199.5836,199.5927,1678.0
2021-12-28 13:10:00,218.16,218.17,218.12,218.12,244.0,199.611,199.6202,199.5744,199.5744,244.0
2021-12-28 13:15:00,218.19,218.35,218.19,218.23,2731.0,199.6385,199.7849,199.6385,199.6751,2731.0
2021-12-28 13:20:00,218.24,218.3,218.24,218.29,1772.0,199.6842,199.7391,199.6842,199.73,1772.0
2021-12-28 13:25:00,218.31,218.37,218.08,218.08,3953.0,199.7483,199.8032,199.5378,199.5378,3953.0
2021-12-28 13:30:00,218.16,218.23,218.1,218.1,1001.0,199.611,199.6751,199.5561,199.5561,1001.0
2021-12-28 13:35:00,218.12,218.22,217.95,218.08,4038.0,199.5744,199.6659,199.4189,199.5378,4038.0
2021-12-28 13:40:00,217.99,218.19,217.98,218.03,2680.0,199.4555,199.6385,199.4463,199.4921,2680.0
2021-12-28 13:45:00,218.03,218.09,217.96,217.96,2890.0,199.4921,199.547,199.428,199.428,2890.0
2021-12-28 13:50:00,217.99,218.11,217.99,218.08,1527.0,199.4555,199.5653,199.4555,199.5378,1527.0
2021-12-28 13:55:00,218.11,218.85,218.11,218.77,7818.0,199.5653,200.2423,199.5653,200.1691,7818.0
2021-12-28 14:00:00,218.71,218.72,217.8,217.8,6827.0,200.1143,200.1234,199.2816,199.2816,6827.0
2021-12-28 14:05:00,217.73,217.82,217.5,217.82,13482.0,199.2176,199.2999,199.0071,199.2999,13482.0
2021-12-28 14:10:00,217.71,217.75,217.5,217.51,8047.0,199.1993,199.2359,199.0071,199.0163,8047.0
2021-12-28 14:15:00,217.53,217.62,217.34,217.34,2299.0,199.0346,199.1169,198.8607,198.8607,2299.0
2021-12-28 14:20:00,217.29,217.55,217.16,217.3,16284.0,198.815,199.0529,198.696,198.8241,16284.0
2021-12-28 14:25:00,217.27,217.27,216.87,216.97,6719.0,198.7967,198.7967,198.4307,198.5222,6719.0
2021-12-28 14:30:00,217.04,217.21,216.99,217.0,9034.0,198.5862,198.7418,198.5405,198.5496,9034.0
2021-12-28 14:35:00,216.96,217.12,216.91,217.06,6655.0,198.513,198.6594,198.4673,198.6045,6655.0
2021-12-28 14:40:00,217.03,217.49,217.03,217.49,1631.0,198.5771,198.998,198.5771,198.998,1631.0
2021-12-28 14:45:00,217.44,217.73,217.44,217.73,899.0,198.9522,199.2176,198.9522,199.2176,899.0
2021-12-28 14:50:00,217.66,218.01,217.64,217.97,4165.0,199.1535,199.4738,199.1352,199.4372,4165.0
2021-12-28 14:55:00,218.07,218.08,217.82,218.08,3034.0,199.5287,199.5378,199.2999,199.5378,3034.0
2021-12-28 15:00:00,218.08,218.08,217.61,217.67,6835.0,199.5378,199.5378,199.1078,199.1627,6835.0
2021-12-28 15:05:00,217.67,217.82,217.62,217.77,1351.0,199.1627,199.2999,199.1169,199.2542,1351.0
2021-12-28 15:10:00,217.81,217.97,217.77,217.82,2901.0,199.2908,199.4372,199.2542,199.2999,2901.0
2021-12-28 15:15:00,217.78,217.8,217.66,217.75,1884.0,199.2633,199.2816,199.1535,199.2359,1884.0
2021-12-28 15:20:00,217.81,217.87,217.64,217.68,2563.0,199.2908,199.3457,199.1352,199.1718,2563.0
2021-12-28 15:25:00,217.72,217.94,217.63,217.76,3952.0,199.2084,199.4097,199.1261,199.245,3952.0
2021-12-28 15:30:00,217.72,217.75,217.5,217.61,3522.0,199.2084,199.2359,199.0071,199.1078,3522.0
2021-12-28 15:35:00,217.68,217.76,217.63,217.76,3373.0,199.1718,199.245,199.1261,199.245,3373.0
2021-12-28 15:40:00,217.79,217.91,217.77,217.81,6011.0,199.2725,199.3823,199.2542,199.2908,6011.0
2021-12-28 15:45:00,217.87,217.98,217.83,217.87,4302.0,199.3457,199.4463,199.3091,199.3457,4302.0
2021-12-28 15:50:00,217.85,217.85,217.22,217.28,12742.0,199.3274,199.3274,198.7509,198.8058,12742.0
2021-12-28 15:55:00,217.25,217.59,217.17,217.57,30482.0,198.7784,199.0895,198.7052,199.0712,30482.0
2021-12-29 09:30:00,217.45,218.02,217.0,218.02,13703.0,198.9614,199.4829,198.5496,199.4829,13703.0
2021-12-29 09:35:00,218.29,219.22,218.29,219.22,6473.0,199.73,200.5809,199.73,200.5809,6473.0
2021-12-29 09:40:00,218.73,219.43,218.64,218.87,4015.0,200.1325,200.773,200.0502,200.2606,4015.0
2021-12-29 09:45:00,219.07,219.36,219.06,219.29,2694.0,200.4436,200.709,200.4345,200.6449,2694.0
2021-12-29 09:50:00,219.25,219.65,219.16,219.41,6460.0,200.6083,200.9743,200.526,200.7547,6460.0
2021-12-29 09:55:00,219.37,219.37,218.86,218.88,1645.0,200.7181,200.7181,200.2515,200.2698,1645.0
2021-12-29 10:00:00,218.97,219.36,218.89,219.36,4151.0,200.3521,200.709,200.2789,200.709,4151.0
2021-12-29 10:05:00,219.55,219.65,219.44,219.62,1908.0,200.8828,200.9743,200.7822,200.9469,1908.0
2021-12-29 10:10:00,219.47,219.68,219.16,219.2,6258.0,200.8096,201.0018,200.526,200.5626,6258.0
2021-12-29 10:15:00,219.11,219.49,218.82,219.49,4384.0,200.4802,200.8279,200.2149,200.8279,4384.0
2021-12-29 10:20:00,219.27,219.27,218.91,219.19,2001.0,200.6266,200.6266,200.2972,200.5534,2001.0
2021-12-29 10:25:00,219.3,219.3,218.81,218.82,2621.0,200.6541,200.6541,200.2057,200.2149,2621.0
2021-12-29 10:30:00,219.01,219.44,219.01,219.36,1928.0,200.3887,200.7822,200.3887,200.709,1928.0
2021-12-29 10:35:00,219.39,219.39,219.2,219.37,2212.0,200.7364,200.7364,200.5626,200.7181,2212.0
2021-12-29 10:40:00,219.27,219.4,219.11,219.11,4029.0,200.6266,200.7456,200.4802,200.4802,4029.0
2021-12-29 10:45:00,219.14,219.29,219.04,219.22,836.0,200.5077,200.6449,200.4162,200.5809,836.0
2021-12-29 10:50:00,219.22,219.44,219.17,219.44,2532.0,200.5809,200.7822,200.5351,200.7822,2532.0
2021-12-29 10:55:00,219.3,219.39,219.0,219.35,4689.0,200.6541,200.7364,200.3796,200.6998,4689.0
2021-12-29 11:00:00,219.41,219.52,219.25,219.25,3772.0,200.7547,200.8554,200.6083,200.6083,3772.0
2021-12-29 11:05:00,219.25,219.37,219.17,219.36,1253.0,200.6083,200.7181,200.5351,200.709,1253.0
2021-12-29 11:10:00,219.3,219.3,219.2,219.23,2373.0,200.6541,200.6541,200.5626,200.59,2373.0
2021-12-29 11:15:00,219.22,219.39,219.18,219.18,3012.0,200.5809,200.7364,200.5443,200.5443,3012.0
2021-12-29 11:20:00,219.11,219.42,219.1,219.26,2382.0,200.4802,200.7639,200.4711,200.6175,2382.0
2021-12-29 11:25:00,219.17,219.25,219.17,219.22,900.0,200.5351,200.6083,200.5351,200.5809,900.0
2021-12-29 11:30:00,219.32,219.35,219.15,219.26,1668.0,200.6724,200.6998,200.5168,200.6175,1668.0
2021-12-29 11:35:00,219.2,219.32,219.06,219.15,3399.0,200.5626,200.6724,200.4345,200.5168,3399.0
2021-12-29 11:40:00,219.15,219.27,219.12,219.2,1000.0,200.5168,200.6266,200.4894,200.5626,1000.0
2021-12-29 11:45:00,219.13,219.28,219.13,219.18,4310.0,200.4985,200.6358,200.4985,200.5443,4310.0
2021-12-29 11:50:00,219.24,219.38,219.18,219.19,2661.0,200.5992,200.7273,200.5443,200.5534,2661.0
2021-12-29 11:55:00,219.24,219.29,219.18,219.2,1883.0,200.5992,200.6449,200.5443,200.5626,1883.0
2021-12-29 12:00:00,219.14,219.17,218.94,218.94,2177.0,200.5077,200.5351,200.3247,200.3247,2177.0
2021-12-29 12:05:00,218.87,218.87,218.54,218.54,962.0,200.2606,200.2606,199.9587,199.9587,962.0
2021-12-29 12:10:00,218.59,218.69,218.43,218.43,3743.0,200.0045,200.096,199.8581,199.8581,3743.0
2021-12-29 12:15:00,218.41,218.48,218.35,218.4,1698.0,199.8398,199.9038,199.7849,199.8306,1698.0
2021-12-29 12:20:00,218.37,218.44,218.25,218.26,2059.0,199.8032,199.8672,199.6934,199.7025,2059.0
2021-12-29 12:25:00,218.3,218.3,218.09,218.19,1710.0,199.7391,199.7391,199.547,199.6385,1710.0
2021-12-29 12:30:00,218.19,218.43,218.18,218.43,2506.0,199.6385,199.8581,199.6293,199.8581,2506.0
2021-12-29 12:35:00,218.55,218.59,218.53,218.55,1364.0,199.9679,200.0045,199.9496,199.9679,1364.0
2021-12-29 12:40:00,218.6,218.71,218.5,218.65,1750.0,200.0136,200.1143,199.9221,200.0594,1750.0
2021-12-29 12:45:00,218.69,219.09,218.68,219.03,4782.0,200.096,200.4619,200.0868,200.407,4782.0
2021-12-29 12:50:00,219.03,219.04,218.72,218.72,6502.0,200.407,200.4162,200.1234,200.1234,6502.0
2021-12-29 12:55:00,218.65,218.8,218.62,218.62,2641.0,200.0594,200.1966,200.0319,200.0319,2641.0
2021-12-29 13:00:00,218.67,218.95,218.66,218.94,2705.0,200.0777,200.3338,200.0685,200.3247,2705.0
2021-12-29 13:05:00,218.85,218.95,218.8,218.9,1650.0,200.2423,200.3338,200.1966,200.2881,1650.0
2021-12-29 13:10:00,218.9,218.93,218.81,218.89,1170.0,200.2881,200.3155,200.2057,200.2789,1170.0
2021-12-29 13:15:00,218.89,218.89,218.77,218.77,2350.0,200.2789,200.2789,200.1691,200.1691,2350.0
2021-12-29 13:20:00,218.73,218.95,218.73,218.95,1458.0,200.1325,200.3338,200.1325,200.3338,1458.0
2021-12-29 13:25:00,218.89,218.94,218.89,218.91,1610.0,200.2789,200.3247,200.2789,200.2972,1610.0
2021-12-29 13:30:00,218.94,218.98,218.8,218.8,3418.0,200.3247,200.3613,200.1966,200.1966,3418.0
2021-12-29 13:35:00,218.88,219.01,218.83,218.97,2619.0,200.2698,200.3887,200.224,200.3521,2619.0
2021-12-29 13:40:00,219.07,219.23,219.07,219.15,2678.0,200.4436,200.59,200.4436,200.5168,2678.0
2021-12-29 13:45:00,219.13,219.21,219.1,219.11,2292.0,200.4985,200.5717,200.4711,200.4802,2292.0
2021-12-29 13:50:00,219.09,219.28,219.08,219.28,4908.0,200.4619,200.6358,200.4528,200.6358,4908.0
2021-12-29 13:55:00,219.26,219.44,219.22,219.32,2500.0,200.6175,200.7822,200.5809,200.6724,2500.0
2021-12-29 14:00:00,219.23,219.23,219.17,219.2,1698.0,200.59,200.59,200.5351,200.5626,1698.0
2021-12-29 14:05:00,219.19,219.25,219.18,219.22,2330.0,200.5534,200.6083,200.5443,200.5809,2330.0
2021-12-29 14:10:00,219.12,219.13,218.61,218.81,4410.0,200.4894,200.4985,200.0228,200.2057,4410.0
2021-12-29 14:15:00,218.81,218.87,218.65,218.7,3093.0,200.2057,200.2606,200.0594,200.1051,3093.0
2021-12-29 14:20:00,218.7,218.73,218.58,218.59,3565.0,200.1051,200.1325,199.9953,200.0045,3565.0
2021-12-29 14:25:00,218.48,218.8,218.37,218.67,6709.0,199.9038,200.1966,199.8032,200.0777,6709.0
2021-12-29 14:30:00,218.69,218.76,218.65,218.68,2561.0,200.096,200.16,200.0594,200.0868,2561.0
2021-12-29 14:35:00,218.7,218.7,218.55,218.69,2028.0,200.1051,200.1051,199.9679,200.096,2028.0
2021-12-29 14:40:00,218.68,218.75,218.63,218.75,1620.0,200.0868,200.1508,200.0411,200.1508,1620.0
2021-12-29 14:45:00,218.8,218.83,218.69,218.8,2437.0,200.1966,200.224,200.096,200.1966,2437.0
2021-12-29 14:50:00,218.74,218.84,218.6,218.6,4226.0,200.1417,200.2332,200.0136,200.0136,4226.0
2021-12-29 14:55:00,218.6,218.62,218.41,218.52,4704.0,200.0136,200.0319,199.8398,199.9404,4704.0
2021-12-29 15:00:00,218.59,218.78,218.58,218.69,1816.0,200.0045,200.1783,199.9953,200.096,1816.0
2021-12-29 15:05:00,218.62,218.76,218.58,218.72,1112.0,200.0319,200.16,199.9953,200.1234,1112.0
2021-12-29 15:10:00,218.8,218.89,218.79,218.83,1179.0,200.1966,200.2789,200.1874,200.224,1179.0
2021-12-29 15:15:00,218.89,218.93,218.82,218.89,2517.0,200.2789,200.3155,200.2149,200.2789,2517.0
2021-12-29 15:20:00,218.9,218.9,218.79,218.87,5037.0,200.2881,200.2881,200.1874,200.2606,5037.0
2021-12-29 15:25:00,218.83,218.92,218.77,218.92,3118.0,200.224,200.3064,200.1691,200.3064,3118.0
2021-12-29 15:30:00,218.9,218.97,218.79,218.94,5049.0,200.2881,200.3521,200.1874,200.3247,5049.0
2021-12-29 15:35:00,218.95,219.01,218.63,218.67,5000.0,200.3338,200.3887,200.0411,200.0777,5000.0
2021-12-29 15:40:00,218.68,218.84,218.65,218.77,7080.0,200.0868,200.2332,200.0594,200.1691,7080.0
2021-12-29 15:45:00,218.79,219.23,218.79,219.22,10357.0,200.1874,200.59,200.1874,200.5809,10357.0
2021-12-29 15:50:00,219.26,219.29,218.85,218.91,13442.0,200.6175,200.6449,200.2423,200.2972,13442.0
2021-12-29 15:55:00,218.89,218.89,218.58,218.81,32852.0,200.2789,200.2789,199.9953,200.2057,32852.0
2021-12-30 09:30:00,219.32,220.39,219.02,220.33,28321.0,200.6724,201.6514,200.3979,201.5965,28321.0
2021-12-30 09:35:00,220.57,220.57,219.72,219.72,1467.0,201.8161,201.8161,201.0384,201.0384,1467.0
2021-12-30 09:40:00,219.6,219.91,219.49,219.76,1898.0,200.9286,201.2122,200.8279,201.075,1898.0
2021-12-30 09:45:00,219.76,219.99,219.67,219.99,1266.0,201.075,201.2854,200.9926,201.2854,1266.0
2021-12-30 09:50:00,220.1,220.1,219.48,219.86,2253.0,201.3861,201.3861,200.8188,201.1665,2253.0
2021-12-30 09:55:00,219.83,219.83,219.4,219.58,4104.0,201.139,201.139,200.7456,200.9103,4104.0
2021-12-30 10:00:00,219.46,219.58,219.31,219.32,1450.0,200.8005,200.9103,200.6632,200.6724,1450.0
2021-12-30 10:05:00,219.48,219.55,219.3,219.36,2075.0,200.8188,200.8828,200.6541,200.709,2075.0
2021-12-30 10:10:00,219.47,219.69,219.47,219.64,958.0,200.8096,201.0109,200.8096,200.9652,958.0
2021-12-30 10:15:00,219.57,219.58,219.32,219.49,1659.0,200.9011,200.9103,200.6724,200.8279,1659.0
2021-12-30 10:20:00,219.48,219.48,219.14,219.38,938.0,200.8188,200.8188,200.5077,200.7273,938.0
2021-12-30 10:25:00,219.49,219.49,219.0,219.19,1200.0,200.8279,200.8279,200.3796,200.5534,1200.0
2021-12-30 10:30:00,219.05,219.35,219.02,219.18,1743.0,200.4253,200.6998,200.3979,200.5443,1743.0
2021-12-30 10:35:00,219.19,219.26,218.82,218.95,3665.0,200.5534,200.6175,200.2149,200.3338,3665.0
2021-12-30 10:40:00,219.02,219.11,218.98,219.03,1803.0,200.3979,200.4802,200.3613,200.407,1803.0
2021-12-30 10:45:00,219.0,219.0,218.63,218.63,1423.0,200.3796,200.3796,200.0411,200.0411,1423.0
2021-12-30 10:50:00,218.67,218.72,218.5,218.67,1270.0,200.0777,200.1234,199.9221,200.0777,1270.0
2021-12-30 10:55:00,218.71,218.98,218.61,218.9,4456.0,200.1143,200.3613,200.0228,200.2881,4456.0
2021-12-30 11:00:00,218.84,218.91,218.46,218.88,1101.0,200.2332,200.2972,199.8855,200.2698,1101.0
2021-12-30 11:05:00,218.85,218.85,218.58,218.58,1450.0,200.2423,200.2423,199.9953,199.9953,1450.0
2021-12-30 11:10:00,218.58,218.59,218.41,218.46,3488.0,199.9953,200.0045,199.8398,199.8855,3488.0
2021-12-30 11:15:00,218.2,218.39,218.2,218.34,1690.0,199.6476,199.8215,199.6476,199.7757,1690.0
2021-12-30 11:20:00,218.38,218.58,218.38,218.57,5102.0,199.8123,199.9953,199.8123,199.9862,5102.0
2021-12-30 11:25:00,218.66,218.76,218.56,218.75,4907.0,200.0685,200.16,199.977,200.1508,4907.0
2021-12-30 11:30:00,218.89,218.91,218.74,218.84,2030.0,200.2789,200.2972,200.1417,200.2332,2030.0
2021-12-30 11:35:00,218.74,218.89,218.67,218.89,1215.0,200.1417,200.2789,200.0777,200.2789,1215.0
2021-12-30 11:40:00,218.97,218.97,218.78,218.95,1612.0,200.3521,200.3521,200.1783,200.3338,1612.0
2021-12-30 11:45:00,218.87,218.95,218.72,218.72,1723.0,200.2606,200.3338,200.1234,200.1234,1723.0
2021-12-30 11:50:00,218.72,218.92,218.72,218.9,1242.0,200.1234,200.3064,200.1234,200.2881,1242.0
2021-12-30 11:55:00,218.95,218.96,218.76,218.82,3005.0,200.3338,200.343,200.16,200.2149,3005.0
2021-12-30 12:00:00,218.78,218.91,218.78,218.87,1443.0,200.1783,200.2972,200.1783,200.2606,1443.0
2021-12-30 12:05:00,218.87,218.91,218.66,218.66,1975.0,200.2606,200.2972,200.0685,200.0685,1975.0
2021-12-30 12:10:00,218.69,218.69,218.53,218.6,1774.0,200.096,200.096,199.9496,200.0136,1774.0
2021-12-30 12:15:00,218.52,218.66,218.52,218.58,1707.0,199.9404,200.0685,199.9404,199.9953,1707.0
2021-12-30 12:20:00,218.63,218.63,218.2,218.2,1700.0,200.0411,200.0411,199.6476,199.6476,1700.0
2021-12-30 12:25:00,218.17,218.31,218.17,218.17,1788.0,199.6202,199.7483,199.6202,199.6202,1788.0
2021-12-30 12:30:00,218.15,218.42,218.15,218.42,6225.0,199.6019,199.8489,199.6019,199.8489,6225.0
2021-12-30 12:35:00,218.34,218.46,218.26,218.46,1607.0,199.7757,199.8855,199.7025,199.8855,1607.0
2021-12-30 12:40:00,218.42,218.56,218.31,218.56,1385.0,199.8489,199.977,199.7483,199.977,1385.0
2021-12-30 12:45:00,218.57,218.72,218.57,218.62,1615.0,199.9862,200.1234,199.9862,200.0319,1615.0
2021-12-30 12:50:00,218.67,218.7,218.55,218.7,3357.0,200.0777,200.1051,199.9679,200.1051,3357.0
2021-12-30 12:55:00,218.73,218.89,218.72,218.89,1500.0,200.1325,200.2789,200.1234,200.2789,1500.0
2021-12-30 13:00:00,218.84,218.84,218.67,218.74,1769.0,200.2332,200.2332,200.0777,200.1417,1769.0
2021-12-30 13:05:00,218.72,218.77,218.6,218.65,3772.0,200.1234,200.1691,200.0136,200.0594,3772.0
2021-12-30 13:10:00,218.67,218.73,218.65,218.7,1850.0,200.0777,200.1325,200.0594,200.1051,1850.0
2021-12-30 13:15:00,218.66,218.69,218.48,218.6,1566.0,200.0685,200.096,199.9038,200.0136,1566.0
2021-12-30 13:20:00,218.62,218.63,218.44,218.44,2801.0,200.0319,200.0411,199.8672,199.8672,2801.0
2021-12-30 13:25:00,218.33,218.37,218.21,218.23,1420.0,199.7666,199.8032,199.6568,199.6751,1420.0
2021-12-30 13:30:00,218.2,218.3,218.15,218.28,1866.0,199.6476,199.7391,199.6019,199.7208,1866.0
2021-12-30 13:35:00,218.31,218.31,218.25,218.28,1400.0,199.7483,199.7483,199.6934,199.7208,1400.0
2021-12-30 13:40:00,218.22,218.29,218.13,218.23,1500.0,199.6659,199.73,199.5836,199.6751,1500.0
2021-12-30 13:45:00,218.29,218.49,218.28,218.49,1129.0,199.73,199.913,199.7208,199.913,1129.0
2021-12-30 13:50:00,218.47,218.59,218.47,218.5,1129.0,199.8947,200.0045,199.8947,199.9221,1129.0
2021-12-30 13:55:00,218.43,218.49,218.42,218.48,439.0,199.8581,199.913,199.8489,199.9038,439.0
2021-12-30 14:00:00,218.42,218.44,218.27,218.27,1273.0,199.8489,199.8672,199.7117,199.7117,1273.0
2021-12-30 14:05:00,218.28,218.39,218.25,218.34,2937.0,199.7208,199.8215,199.6934,199.7757,2937.0
2021-12-30 14:10:00,218.27,218.33,218.2,218.2,3800.0,199.7117,199.7666,199.6476,199.6476,3800.0
2021-12-30 14:15:00,218.26,218.44,218.24,218.37,4304.0,199.7025,199.8672,199.6842,199.8032,4304.0
2021-12-30 14:20:00,218.42,218.5,218.39,218.49,2572.0,199.8489,199.9221,199.8215,199.913,2572.0
2021-12-30 14:25:00,218.5,218.64,218.49,218.63,1501.0,199.9221,200.0502,199.913,200.0411,1501.0
2021-12-30 14:30:00,218.65,218.78,218.61,218.61,6812.0,200.0594,200.1783,200.0228,200.0228,6812.0
2021-12-30 14:35:00,218.67,218.67,218.64,218.65,1112.0,200.0777,200.0777,200.0502,200.0594,1112.0
2021-12-30 14:40:00,218.64,218.87,218.59,218.87,6333.0,200.0502,200.2606,200.0045,200.2606,6333.0
2021-12-30 14:45:00,218.88,218.9,218.68,218.68,2390.0,200.2698,200.2881,200.0868,200.0868,2390.0
2021-12-30 14:50:00,218.74,218.74,218.62,218.74,1601.0,200.1417,200.1417,200.0319,200.1417,1601.0
2021-12-30 14:55:00,218.7,218.77,218.61,218.65,3659.0,200.1051,200.1691,200.0228,200.0594,3659.0
2021-12-30 15:00:00,218.61,218.61,218.32,218.57,2560.0,200.0228,200.0228,199.7574,199.9862,2560.0
2021-12-30 15:05:00,218.53,218.54,218.47,218.54,1479.0,199.9496,199.9587,199.8947,199.9587,1479.0
2021-12-30 15:10:00,218.5,218.5,218.22,218.24,4488.0,199.9221,199.9221,199.6659,199.6842,4488.0
2021-12-30 15:15:00,218.3,218.38,218.24,218.36,3367.0,199.7391,199.8123,199.6842,199.794,3367.0
2021-12-30 15:20:00,218.44,218.48,218.33,218.35,3362.0,199.8672,199.9038,199.7666,199.7849,3362.0
2021-12-30 15:25:00,218.35,218.42,218.24,218.24,4251.0,199.7849,199.8489,199.6842,199.6842,4251.0
2021-12-30 15:30:00,218.27,218.29,218.02,218.11,4598.0,199.7117,199.73,199.4829,199.5653,4598.0
2021-12-30 15:35:00,218.07,218.33,218.03,218.25,5382.0,199.5287,199.7666,199.4921,199.6934,5382.0
2021-12-30 15:40:00,218.31,218.36,218.15,218.31,4851.0,199.7483,199.794,199.6019,199.7483,4851.0
2021-12-30 15:45:00,218.31,218.48,218.05,218.11,6125.0,199.7483,199.9038,199.5104,199.5653,6125.0
2021-12-30 15:50:00,218.07,218.09,217.75,217.91,8958.0,199.5287,199.547,199.2359,199.3823,8958.0
2021-12-30 15:55:00,217.96,217.96,217.66,217.84,22678.0,199.428,199.428,199.1535,199.3182,22678.0
2021-12-31 09:30:00,217.02,218.82,217.02,218.19,10119.0,198.5679,200.2149,198.5679,199.6385,10119.0
2021-12-31 09:35:00,217.86,218.08,217.64,218.02,3773.0,199.3365,199.5378,199.1352,199.4829,3773.0
2021-12-31 09:40:00,218.46,218.46,217.89,217.89,1741.0,199.8855,199.8855,199.364,199.364,1741.0
2021-12-31 09:45:00,218.03,218.45,218.02,218.45,2000.0,199.4921,199.8764,199.4829,199.8764,2000.0
2021-12-31 09:50:00,218.41,218.58,217.98,217.99,3629.0,199.8398,199.9953,199.4463,199.4555,3629.0
2021-12-31 09:55:00,217.84,218.15,217.75,217.92,4579.0,199.3182,199.6019,199.2359,199.3914,4579.0
2021-12-31 10:00:00,217.81,218.21,217.58,218.05,6069.0,199.2908,199.6568,199.0803,199.5104,6069.0
2021-12-31 10:05:00,217.95,218.21,217.95,218.01,1676.0,199.4189,199.6568,199.4189,199.4738,1676.0
2021-12-31 10:10:00,218.05,218.08,217.84,218.08,3116.0,199.5104,199.5378,199.3182,199.5378,3116.0
2021-12-31 10:15:00,217.98,218.15,217.78,218.0,2035.0,199.4463,199.6019,199.2633,199.4646,2035.0
2021-12-31 10:20:00,217.91,217.98,217.46,217.75,1950.0,199.3823,199.4463,198.9705,199.2359,1950.0
2021-12-31 10:25:00,217.86,218.02,217.8,218.02,800.0,199.3365,199.4829,199.2816,199.4829,800.0
2021-12-31 10:30:00,217.9,217.91,217.6,217.7,1986.0,199.3731,199.3823,199.0986,199.1901,1986.0
2021-12-31 10:35:00,217.62,217.69,217.46,217.59,3325.0,199.1169,199.181,198.9705,199.0895,3325.0
2021-12-31 10:40:00,217.51,217.6,217.29,217.6,1359.0,199.0163,199.0986,198.815,199.0986,1359.0
2021-12-31 10:45:00,217.68,217.83,217.55,217.83,2400.0,199.1718,199.3091,199.0529,199.3091,2400.0
2021-12-31 10:50:00,217.91,217.97,217.69,217.77,1320.0,199.3823,199.4372,199.181,199.2542,1320.0
2021-12-31 10:55:00,217.77,218.15,217.77,218.15,2112.0,199.2542,199.6019,199.2542,199.6019,2112.0
2021-12-31 11:00:00,218.19,218.2,217.9,217.97,1560.0,199.6385,199.6476,199.3731,199.4372,1560.0
2021-12-31 11:05:00,218.03,218.15,217.95,218.14,1700.0,199.4921,199.6019,199.4189,199.5927,1700.0
2021-12-31 11:10:00,218.17,218.34,218.03,218.2,7175.0,199.6202,199.7757,199.4921,199.6476,7175.0
2021-12-31 11:15:00,218.19,218.45,218.19,218.33,4271.0,199.6385,199.8764,199.6385,199.7666,4271.0
2021-12-31 11:20:00,218.18,218.32,218.18,218.26,767.0,199.6293,199.7574,199.6293,199.7025,767.0
2021-12-31 11:25:00,218.26,218.33,218.14,218.22,2763.0,199.7025,199.7666,199.5927,199.6659,2763.0
2021-12-31 11:30:00,218.21,218.42,218.16,218.38,5115.0,199.6568,199.8489,199.611,199.8123,5115.0
2021-12-31 11:35:00,218.4,218.58,218.39,218.58,2684.0,199.8306,199.9953,199.8215,199.9953,2684.0
2021-12-31 11:40:00,218.61,218.7,218.51,218.55,3312.0,200.0228,200.1051,199.9313,199.9679,3312.0
2021-12-31 11:45:00,218.43,218.52,218.33,218.34,1883.0,199.8581,199.9404,199.7666,199.7757,1883.0
2021-12-31 11:50:00,218.25,218.3,218.04,218.07,2188.0,199.6934,199.7391,199.5012,199.5287,2188.0
2021-12-31 11:55:00,218.05,218.1,217.8,217.96,1950.0,199.5104,199.5561,199.2816,199.428,1950.0
2021-12-31 12:00:00,217.96,217.96,217.76,217.84,2644.0,199.428,199.428,199.245,199.3182,2644.0
2021-12-31 12:05:00,217.81,217.85,217.78,217.85,1500.0,199.2908,199.3274,199.2633,199.3274,1500.0
2021-12-31 12:10:00,217.84,217.92,217.81,217.88,2725.0,199.3182,199.3914,199.2908,199.3548,2725.0
2021-12-31 12:15:00,217.8,217.91,217.8,217.89,3850.0,199.2816,199.3823,199.2816,199.364,3850.0
2021-12-31 12:20:00,217.78,217.85,217.72,217.85,2262.0,199.2633,199.3274,199.2084,199.3274,2262.0
2021-12-31 12:25:00,217.87,217.97,217.84,217.85,1837.0,199.3457,199.4372,199.3182,199.3274,1837.0
2021-12-31 12:30:00,217.87,217.93,217.84,217.85,1625.0,199.3457,199.4006,199.3182,199.3274,1625.0
2021-12-31 12:35:00,217.8,218.22,217.8,218.15,1300.0,199.2816,199.6659,199.2816,199.6019,1300.0
2021-12-31 12:40:00,218.21,218.42,218.14,218.32,5863.0,199.6568,199.8489,199.5927,199.7574,5863.0
2021-12-31 12:45:00,218.37,218.6,218.32,218.57,3040.0,199.8032,200.0136,199.7574,199.9862,3040.0
2021-12-31 12:50:00,218.57,218.72,218.56,218.66,2826.0,199.9862,200.1234,199.977,200.0685,2826.0
2021-12-31 12:55:00,218.66,218.98,218.62,218.95,4626.0,200.0685,200.3613,200.0319,200.3338,4626.0
2021-12-31 13:00:00,218.95,218.95,218.56,218.56,2665.0,200.3338,200.3338,199.977,199.977,2665.0
2021-12-31 13:05:00,218.63,218.79,218.59,218.78,5750.0,200.0411,200.1874,200.0045,200.1783,5750.0
2021-12-31 13:10:00,218.77,218.83,218.72,218.74,4033.0,200.1691,200.224,200.1234,200.1417,4033.0
2021-12-31 13:15:00,218.69,218.71,218.45,218.53,1465.0,200.096,200.1143,199.8764,199.9496,1465.0
2021-12-31 13:20:00,218.53,218.71,218.52,218.52,3136.0,199.9496,200.1143,199.9404,199.9404,3136.0
2021-12-31 13:25:00,218.56,218.62,218.53,218.62,949.0,199.977,200.0319,199.9496,200.0319,949.0
2021-12-31 13:30:00,218.71,218.76,218.61,218.69,1250.0,200.1143,200.16,200.0228,200.096,1250.0
2021-12-31 13:35:00,218.69,218.72,218.57,218.72,3925.0,200.096,200.1234,199.9862,200.1234,3925.0
2021-12-31 13:40:00,218.68,218.86,218.58,218.86,12671.0,200.0868,200.2515,199.9953,200.2515,12671.0
2021-12-31 13:45:00,218.83,218.83,218.68,218.72,2424.0,200.224,200.224,200.0868,200.1234,2424.0
2021-12-31 13:50:00,218.63,218.84,218.62,218.84,3025.0,200.0411,200.2332,200.0319,200.2332,3025.0
2021-12-31 13:55:00,218.83,218.9,218.78,218.8,4268.0,200.224,200.2881,200.1783,200.1966,4268.0
2021-12-31 14:00:00,218.8,219.1,218.8,219.0,2998.0,200.1966,200.4711,200.1966,200.3796,2998.0
2021-12-31 14:05:00,219.03,219.12,218.84,218.9,3560.0,200.407,200.4894,200.2332,200.2881,3560.0
2021-12-31 14:10:00,218.81,218.96,218.54,218.54,3761.0,200.2057,200.343,199.9587,199.9587,3761.0
2021-12-31 14:15:00,218.5,218.56,218.24,218.27,9761.0,199.9221,199.977,199.6842,199.7117,9761.0
2021-12-31 14:20:00,218.24,218.33,218.12,218.17,2965.0,199.6842,199.7666,199.5744,199.6202,2965.0
2021-12-31 14:25:00,218.22,218.37,218.19,218.3,3092.0,199.6659,199.8032,199.6385,199.7391,3092.0
2021-12-31 14:30:00,218.22,218.47,218.21,218.38,6757.0,199.6659,199.8947,199.6568,199.8123,6757.0
2021-12-31 14:35:00,218.45,218.56,218.38,218.56,2298.0,199.8764,199.977,199.8123,199.977,2298.0
2021-12-31 14:40:00,218.57,218.63,218.56,218.57,2121.0,199.9862,200.0411,199.977,199.9862,2121.0
2021-12-31 14:45:00,218.6,218.62,218.37,218.37,3929.0,200.0136,200.0319,199.8032,199.8032,3929.0
2021-12-31 14:50:00,218.38,218.5,218.29,218.5,3598.0,199.8123,199.9221,199.73,199.9221,3598.0
2021-12-31 14:55:00,218.46,218.51,218.32,218.36,4619.0,199.8855,199.9313,199.7574,199.794,4619.0
2021-12-31 15:00:00,218.37,218.47,218.32,218.36,3056.0,199.8032,199.8947,199.7574,199.794,3056.0
2021-12-31 15:05:00,218.34,218.36,218.3,218.36,1985.0,199.7757,199.794,199.7391,199.794,1985.0
2021-12-31 15:10:00,218.35,218.37,218.07,218.14,3078.0,199.7849,199.8032,199.5287,199.5927,3078.0
2021-12-31 15:15:00,218.11,218.25,218.07,218.24,3879.0,199.5653,199.6934,199.5287,199.6842,3879.0
2021-12-31 15:20:00,218.21,218.31,218.08,218.3,3314.0,199.6568,199.7483,199.5378,199.7391,3314.0
2021-12-31 15:25:00,218.37,218.41,218.29,218.34,3703.0,199.8032,199.8398,199.73,199.7757,3703.0
2021-12-31 15:30:00,218.31,218.31,218.14,218.23,4430.0,199.7483,199.7483,199.5927,199.6751,4430.0
2021-12-31 15:35:00,218.3,218.63,218.14,218.63,12643.0,199.7391,200.0411,199.5927,200.0411,12643.0
2021-12-31 15:40:00,218.63,218.63,218.46,218.52,10085.0,200.0411,200.0411,199.8855,199.9404,10085.0
2021-12-31 15:45:00,218.54,218.84,218.54,218.65,10450.0,199.9587,200.2332,199.9587,200.0594,10450.0
2021-12-31 15:50:00,218.61,218.69,217.88,217.88,11870.0,200.0228,200.096,199.3548,199.3548,11870.0
2021-12-31 15:55:00,217.86,218.16,217.7,218.09,46570.0,199.3365,199.611,199.1901,199.547,46570.0
2022-01-03 09:30:00,218.71,219.83,218.71,219.56,24390.0,200.1143,201.139,200.1143,200.892,24390.0
2022-01-03 09:35:00,219.32,219.74,219.11,219.57,5029.0,200.6724,201.0567,200.4802,200.9011,5029.0
2022-01-03 09:40:00,219.62,220.43,219.61,219.98,1637.0,200.9469,201.688,200.9377,201.2763,1637.0
2022-01-03 09:45:00,220.1,220.1,218.68,219.09,2721.0,201.3861,201.3861,200.0868,200.4619,2721.0
2022-01-03 09:50:00,219.11,220.05,218.91,220.05,1730.0,200.4802,201.3403,200.2972,201.3403,1730.0
2022-01-03 09:55:00,219.94,220.2,219.84,219.84,3508.0,201.2397,201.4776,201.1482,201.1482,3508.0
2022-01-03 10:00:00,219.76,220.1,219.2,219.77,7120.0,201.075,201.3861,200.5626,201.0841,7120.0
2022-01-03 10:05:00,219.78,219.83,219.05,219.22,3759.0,201.0933,201.139,200.4253,200.5809,3759.0
2022-01-03 10:10:00,219.33,219.85,219.3,219.85,3009.0,200.6815,201.1573,200.6541,201.1573,3009.0
2022-01-03 10:15:00,219.84,220.35,219.65,220.35,5114.0,201.1482,201.6148,200.9743,201.6148,5114.0
2022-01-03 10:20:00,220.32,220.78,220.22,220.5,5381.0,201.5874,202.0082,201.4959,201.7521,5381.0
2022-01-03 10:25:00,220.41,220.67,220.28,220.67,6177.0,201.6697,201.9076,201.5508,201.9076,6177.0
2022-01-03 10:30:00,220.61,220.7,219.77,220.24,13960.0,201.8527,201.9351,201.0841,201.5142,13960.0
2022-01-03 10:35:00,220.31,220.56,220.2,220.53,7766.0,201.5782,201.807,201.4776,201.7795,7766.0
2022-01-03 10:40:00,220.33,220.36,219.81,219.87,3800.0,201.5965,201.624,201.1207,201.1756,3800.0
2022-01-03 10:45:00,219.7,220.13,219.63,220.13,8503.0,201.0201,201.4135,200.956,201.4135,8503.0
2022-01-03 10:50:00,220.0,220.0,219.47,219.47,2479.0,201.2946,201.2946,200.8096,200.8096,2479.0
2022-01-03 10:55:00,219.55,219.8,219.41,219.57,2944.0,200.8828,201.1116,200.7547,200.9011,2944.0
2022-01-03 11:00:00,219.84,220.18,219.77,219.85,6394.0,201.1482,201.4593,201.0841,201.1573,6394.0
2022-01-03 11:05:00,219.97,219.97,219.44,219.44,2367.0,201.2671,201.2671,200.7822,200.7822,2367.0
2022-01-03 11:10:00,219.47,219.47,218.98,218.98,3500.0,200.8096,200.8096,200.3613,200.3613,3500.0
2022-01-03 11:15:00,219.06,219.26,219.01,219.14,3442.0,200.4345,200.6175,200.3887,200.5077,3442.0
2022-01-03 11:20:00,219.1,219.95,219.1,219.86,8712.0,200.4711,201.2488,200.4711,201.1665,8712.0
2022-01-03 11:25:00,219.87,219.94,219.62,219.68,4424.0,201.1756,201.2397,200.9469,201.0018,4424.0
2022-01-03 11:30:00,219.66,219.66,219.38,219.48,1400.0,200.9835,200.9835,200.7273,200.8188,1400.0
2022-01-03 11:35:00,219.38,219.4,219.0,219.16,1893.0,200.7273,200.7456,200.3796,200.526,1893.0
2022-01-03 11:40:00,219.24,219.6,219.24,219.6,4223.0,200.5992,200.9286,200.5992,200.9286,4223.0
2022-01-03 11:45:00,219.48,219.68,219.4,219.53,1121.0,200.8188,201.0018,200.7456,200.8645,1121.0
2022-01-03 11:50:00,219.65,219.81,219.61,219.7,2971.0,200.9743,201.1207,200.9377,201.0201,2971.0
2022-01-03 11:55:00,219.85,220.03,219.51,219.65,2100.0,201.1573,201.322,200.8462,200.9743,2100.0
2022-01-03 12:00:00,219.67,219.93,219.59,219.91,5813.0,200.9926,201.2305,200.9194,201.2122,5813.0
2022-01-03 12:05:00,219.94,220.1,219.9,220.09,5188.0,201.2397,201.3861,201.2031,201.3769,5188.0
2022-01-03 12:10:00,220.02,220.07,219.93,220.04,4623.0,201.3129,201.3586,201.2305,201.3312,4623.0
2022-01-03 12:15:00,220.0,220.16,219.97,219.99,8459.0,201.2946,201.441,201.2671,201.2854,8459.0
2022-01-03 12:20:00,220.05,220.06,219.94,220.0,3625.0,201.3403,201.3495,201.2397,201.2946,3625.0
2022-01-03 12:25:00,220.0,220.08,219.96,220.0,2646.0,201.2946,201.3678,201.258,201.2946,2646.0
2022-01-03 12:30:00,220.0,220.1,219.94,219.96,4001.0,201.2946,201.3861,201.2397,201.258,4001.0
2022-01-03 12:35:00,219.98,220.08,219.5,219.5,4902.0,201.2763,201.3678,200.8371,200.8371,4902.0
2022-01-03 12:40:00,219.38,219.52,219.13,219.46,7259.0,200.7273,200.8554,200.4985,200.8005,7259.0
2022-01-03 12:45:00,219.49,219.55,219.31,219.53,2878.0,200.8279,200.8828,200.6632,200.8645,2878.0
2022-01-03 12:50:00,219.57,219.61,219.47,219.54,2705.0,200.9011,200.9377,200.8096,200.8737,2705.0
2022-01-03 12:55:00,219.62,219.65,219.43,219.49,4418.0,200.9469,200.9743,200.773,200.8279,4418.0
2022-01-03 13:00:00,219.54,219.68,219.47,219.68,3423.0,200.8737,201.0018,200.8096,201.0018,3423.0
2022-01-03 13:05:00,219.61,219.61,219.4,219.41,2506.0,200.9377,200.9377,200.7456,200.7547,2506.0
2022-01-03 13:10:00,219.27,219.67,219.27,219.49,4139.0,200.6266,200.9926,200.6266,200.8279,4139.0
2022-01-03 13:15:00,219.4,219.55,219.3,219.42,7183.0,200.7456,200.8828,200.6541,200.7639,7183.0
2022-01-03 13:20:00,219.41,219.41,219.2,219.2,450.0,200.7547,200.7547,200.5626,200.5626,450.0
2022-01-03 13:25:00,219.14,219.21,219.13,219.2,1102.0,200.5077,200.5717,200.4985,200.5626,1102.0
2022-01-03 13:30:00,219.17,219.17,218.85,218.85,1590.0,200.5351,200.5351,200.2423,200.2423,1590.0
2022-01-03 13:35:00,218.75,218.81,218.49,218.6,10534.0,200.1508,200.2057,199.913,200.0136,10534.0
2022-01-03 13:40:00,218.65,218.65,218.27,218.27,2669.0,200.0594,200.0594,199.7117,199.7117,2669.0
2022-01-03 13:45:00,218.33,218.49,218.33,218.47,1721.0,199.7666,199.913,199.7666,199.8947,1721.0
2022-01-03 13:50:00,218.53,218.58,218.34,218.58,1079.0,199.9496,199.9953,199.7757,199.9953,1079.0
2022-01-03 13:55:00,218.63,218.89,218.63,218.89,2890.0,200.0411,200.2789,200.0411,200.2789,2890.0
2022-01-03 14:00:00,218.93,219.28,218.93,219.28,2057.0,200.3155,200.6358,200.3155,200.6358,2057.0
2022-01-03 14:05:00,219.43,219.7,219.43,219.7,1339.0,200.773,201.0201,200.773,201.0201,1339.0
2022-01-03 14:10:00,219.8,219.8,219.56,219.59,3473.0,201.1116,201.1116,200.892,200.9194,3473.0
2022-01-03 14:15:00,219.65,219.84,219.65,219.72,2144.0,200.9743,201.1482,200.9743,201.0384,2144.0
2022-01-03 14:20:00,219.78,219.78,219.64,219.64,1002.0,201.0933,201.0933,200.9652,200.9652,1002.0
2022-01-03 14:25:00,219.68,219.68,219.6,219.63,700.0,201.0018,201.0018,200.9286,200.956,700.0
2022-01-03 14:30:00,219.74,219.81,219.48,219.6,2367.0,201.0567,201.1207,200.8188,200.9286,2367.0
2022-01-03 14:35:00,219.57,219.59,219.42,219.49,1943.0,200.9011,200.9194,200.7639,200.8279,1943.0
2022-01-03 14:40:00,219.51,219.8,219.51,219.79,2167.0,200.8462,201.1116,200.8462,201.1024,2167.0
2022-01-03 14:45:00,219.83,219.83,219.56,219.65,1907.0,201.139,201.139,200.892,200.9743,1907.0
2022-01-03 14:50:00,219.64,219.76,219.62,219.62,1104.0,200.9652,201.075,200.9469,200.9469,1104.0
2022-01-03 14:55:00,219.62,219.67,219.52,219.61,1950.0,200.9469,200.9926,200.8554,200.9377,1950.0
2022-01-03 15:00:00,219.65,219.71,219.53,219.57,3102.0,200.9743,201.0292,200.8645,200.9011,3102.0
2022-01-03 15:05:00,219.57,219.63,219.38,219.39,3364.0,200.9011,200.956,200.7273,200.7364,3364.0
2022-01-03 15:10:00,219.43,219.44,219.3,219.35,2375.0,200.773,200.7822,200.6541,200.6998,2375.0
2022-01-03 15:15:00,219.3,219.46,219.3,219.46,4895.0,200.6541,200.8005,200.6541,200.8005,4895.0
2022-01-03 15:20:00,219.44,219.61,219.44,219.45,3359.0,200.7822,200.9377,200.7822,200.7913,3359.0
2022-01-03 15:25:00,219.5,219.67,219.49,219.65,7754.0,200.8371,200.9926,200.8279,200.9743,7754.0
2022-01-03 15:30:00,219.63,219.74,219.42,219.55,4148.0,200.956,201.0567,200.7639,200.8828,4148.0
2022-01-03 15:35:00,219.52,219.8,219.45,219.45,3868.0,200.8554,201.1116,200.7913,200.7913,3868.0
2022-01-03 15:40:00,219.56,219.7,219.24,219.3,5539.0,200.892,201.0201,200.5992,200.6541,5539.0
2022-01-03 15:45:00,219.28,219.68,219.28,219.6,13004.0,200.6358,201.0018,200.6358,200.9286,13004.0
2022-01-03 15:50:00,219.63,219.79,219.47,219.53,18522.0,200.956,201.1024,200.8096,200.8645,18522.0
2022-01-03 15:55:00,219.51,219.58,219.28,219.55,34428.0,200.8462,200.9103,200.6358,200.8828,34428.0
2022-01-04 09:30:00,221.53,223.07,220.76,222.77,18892.0,202.6945,204.1035,201.9899,203.8291,18892.0
2022-01-04 09:35:00,222.77,222.83,222.58,222.58,1361.0,203.8291,203.8839,203.6552,203.6552,1361.0
2022-01-04 09:40:00,223.12,223.77,223.12,223.33,1801.0,204.1493,204.744,204.1493,204.3414,1801.0
2022-01-04 09:45:00,223.59,224.1,223.49,223.63,5871.0,204.5793,205.046,204.4878,204.6159,5871.0
2022-01-04 09:50:00,223.69,224.53,223.68,224.53,1008.0,204.6708,205.4394,204.6617,205.4394,1008.0
2022-01-04 09:55:00,224.71,224.78,224.53,224.53,5353.0,205.6041,205.6682,205.4394,205.4394,5353.0
2022-01-04 10:00:00,224.64,224.94,224.64,224.75,6181.0,205.5401,205.8145,205.5401,205.6407,6181.0
2022-01-04 10:05:00,224.54,225.08,224.47,224.99,5141.0,205.4486,205.9426,205.3845,205.8603,5141.0
2022-01-04 10:10:00,224.98,225.6,224.98,225.6,3700.0,205.8511,206.4184,205.8511,206.4184,3700.0
2022-01-04 10:15:00,225.62,225.97,225.61,225.79,3529.0,206.4367,206.757,206.4276,206.5923,3529.0
2022-01-04 10:20:00,225.9,226.01,225.49,225.95,3841.0,206.6929,206.7936,206.3178,206.7387,3841.0
2022-01-04 10:25:00,225.97,225.97,224.98,225.63,9137.0,206.757,206.757,205.8511,206.4459,9137.0
2022-01-04 10:30:00,225.74,225.78,224.77,224.97,8781.0,206.5465,206.5831,205.659,205.842,8781.0
2022-01-04 10:35:00,224.91,226.32,224.83,225.97,5815.0,205.7871,207.0772,205.7139,206.757,5815.0
2022-01-04 10:40:00,226.27,226.69,226.27,226.53,3580.0,207.0315,207.4158,207.0315,207.2694,3580.0
2022-01-04 10:45:00,226.59,226.69,226.35,226.55,1702.0,207.3243,207.4158,207.1047,207.2877,1702.0
2022-01-04 10:50:00,226.49,226.83,226.49,226.53,15453.0,207.2328,207.5438,207.2328,207.2694,15453.0
2022-01-04 10:55:00,226.53,226.65,226.23,226.64,4109.0,207.2694,207.3792,206.9949,207.37,4109.0
2022-01-04 11:00:00,226.55,227.11,226.51,226.54,8723.0,207.2877,207.8,207.2511,207.2785,8723.0
2022-01-04 11:05:00,226.72,227.21,226.72,227.21,7099.0,207.4432,207.8915,207.4432,207.8915,7099.0
2022-01-04 11:10:00,227.26,227.4,226.98,227.03,6110.0,207.9373,208.0654,207.6811,207.7268,6110.0
2022-01-04 11:15:00,227.0,227.32,226.92,227.19,2329.0,207.6994,207.9922,207.6262,207.8732,2329.0
2022-01-04 11:20:00,227.24,227.24,226.75,226.89,8864.0,207.919,207.919,207.4707,207.5987,8864.0
2022-01-04 11:25:00,227.26,227.33,226.77,227.0,4218.0,207.9373,208.0013,207.489,207.6994,4218.0
2022-01-04 11:30:00,226.96,227.11,226.46,226.65,6706.0,207.6628,207.8,207.2053,207.3792,6706.0
2022-01-04 11:35:00,226.77,226.77,226.32,226.62,2600.0,207.489,207.489,207.0772,207.3517,2600.0
2022-01-04 11:40:00,226.66,226.66,226.27,226.27,1707.0,207.3883,207.3883,207.0315,207.0315,1707.0
2022-01-04 11:45:00,226.41,227.33,226.4,227.33,4672.0,207.1596,208.0013,207.1504,208.0013,4672.0
2022-01-04 11:50:00,227.3,227.47,227.08,227.21,3480.0,207.9739,208.1294,207.7726,207.8915,3480.0
2022-01-04 11:55:00,227.38,227.67,227.22,227.67,3344.0,208.0471,208.3124,207.9007,208.3124,3344.0
2022-01-04 12:00:00,227.67,227.69,227.41,227.54,4081.0,208.3124,208.3307,208.0745,208.1935,4081.0
2022-01-04 12:05:00,227.66,227.82,227.53,227.71,2940.0,208.3033,208.4497,208.1843,208.349,2940.0
2022-01-04 12:10:00,227.72,227.8,227.65,227.8,2068.0,208.3582,208.4314,208.2941,208.4314,2068.0
2022-01-04 12:15:00,227.79,227.91,227.72,227.76,1560.0,208.4222,208.532,208.3582,208.3948,1560.0
2022-01-04 12:20:00,227.76,227.76,227.45,227.65,4147.0,208.3948,208.3948,208.1111,208.2941,4147.0
2022-01-04 12:25:00,227.66,227.83,227.66,227.83,1400.0,208.3033,208.4588,208.3033,208.4588,1400.0
2022-01-04 12:30:00,227.72,227.72,227.05,227.2,3302.0,208.3582,208.3582,207.7451,207.8824,3302.0
2022-01-04 12:35:00,227.26,227.3,227.16,227.3,1125.0,207.9373,207.9739,207.8458,207.9739,1125.0
2022-01-04 12:40:00,227.3,227.34,226.98,227.09,3694.0,207.9739,208.0105,207.6811,207.7817,3694.0
2022-01-04 12:45:00,227.09,227.3,226.92,227.28,6262.0,207.7817,207.9739,207.6262,207.9556,6262.0
2022-01-04 12:50:00,227.4,227.69,227.39,227.64,1974.0,208.0654,208.3307,208.0562,208.285,1974.0
2022-01-04 12:55:00,227.68,227.84,227.6,227.83,4701.0,208.3216,208.468,208.2484,208.4588,4701.0
2022-01-04 13:00:00,227.69,227.75,227.49,227.63,2349.0,208.3307,208.3856,208.1477,208.2758,2349.0
2022-01-04 13:05:00,227.65,227.69,227.58,227.6,3071.0,208.2941,208.3307,208.2301,208.2484,3071.0
2022-01-04 13:10:00,227.63,227.68,227.45,227.51,2367.0,208.2758,208.3216,208.1111,208.166,2367.0
2022-01-04 13:15:00,227.56,227.59,227.48,227.58,3228.0,208.2118,208.2392,208.1386,208.2301,3228.0
2022-01-04 13:20:00,227.6,227.76,227.5,227.58,5095.0,208.2484,208.3948,208.1569,208.2301,5095.0
2022-01-04 13:25:00,227.61,227.73,227.52,227.63,4000.0,208.2575,208.3673,208.1752,208.2758,4000.0
2022-01-04 13:30:00,227.6,227.7,227.21,227.21,4834.0,208.2484,208.3399,207.8915,207.8915,4834.0
2022-01-04 13:35:00,227.29,227.39,227.08,227.15,4359.0,207.9647,208.0562,207.7726,207.8366,4359.0
2022-01-04 13:40:00,227.16,227.3,227.11,227.3,4267.0,207.8458,207.9739,207.8,207.9739,4267.0
2022-01-04 13:45:00,227.28,227.5,227.24,227.44,5161.0,207.9556,208.1569,207.919,208.102,5161.0
2022-01-04 13:50:00,227.41,227.44,227.16,227.32,7061.0,208.0745,208.102,207.8458,207.9922,7061.0
2022-01-04 13:55:00,227.36,227.39,227.04,227.04,5031.0,208.0288,208.0562,207.736,207.736,5031.0
2022-01-04 14:00:00,226.98,227.35,226.98,227.28,5496.0,207.6811,208.0196,207.6811,207.9556,5496.0
2022-01-04 14:05:00,227.32,227.32,227.15,227.22,4450.0,207.9922,207.9922,207.8366,207.9007,4450.0
2022-01-04 14:10:00,227.22,227.3,227.11,227.27,7495.0,207.9007,207.9739,207.8,207.9464,7495.0
2022-01-04 14:15:00,227.22,227.36,227.22,227.27,3834.0,207.9007,208.0288,207.9007,207.9464,3834.0
2022-01-04 14:20:00,227.13,227.32,227.13,227.27,4610.0,207.8183,207.9922,207.8183,207.9464,4610.0
2022-01-04 14:25:00,227.21,227.32,227.14,227.16,5375.0,207.8915,207.9922,207.8275,207.8458,5375.0
2022-01-04 14:30:00,227.22,227.4,227.19,227.25,5217.0,207.9007,208.0654,207.8732,207.9281,5217.0
2022-01-04 14:35:00,227.21,227.25,227.0,227.04,2151.0,207.8915,207.9281,207.6994,207.736,2151.0
2022-01-04 14:40:00,227.01,227.29,227.0,227.29,1800.0,207.7085,207.9647,207.6994,207.9647,1800.0
2022-01-04 14:45:00,227.22,227.43,227.17,227.39,3092.0,207.9007,208.0928,207.8549,208.0562,3092.0
2022-01-04 14:50:00,227.41,227.49,227.3,227.43,5272.0,208.0745,208.1477,207.9739,208.0928,5272.0
2022-01-04 14:55:00,227.37,227.63,227.37,227.58,1841.0,208.0379,208.2758,208.0379,208.2301,1841.0
2022-01-04 15:00:00,227.55,227.68,227.54,227.6,3974.0,208.2026,208.3216,208.1935,208.2484,3974.0
2022-01-04 15:05:00,227.59,227.72,227.4,227.47,4287.0,208.2392,208.3582,208.0654,208.1294,4287.0
2022-01-04 15:10:00,227.49,227.8,227.4,227.78,9329.0,208.1477,208.4314,208.0654,208.4131,9329.0
2022-01-04 15:15:00,227.78,227.8,227.28,227.29,5478.0,208.4131,208.4314,207.9556,207.9647,5478.0
2022-01-04 15:20:00,227.34,227.93,227.33,227.93,4639.0,208.0105,208.5503,208.0013,208.5503,4639.0
2022-01-04 15:25:00,227.9,228.14,227.75,228.14,6555.0,208.5229,208.7425,208.3856,208.7425,6555.0
2022-01-04 15:30:00,228.06,228.11,227.72,227.97,6638.0,208.6693,208.715,208.3582,208.5869,6638.0
2022-01-04 15:35:00,228.01,228.21,228.01,228.17,14779.0,208.6235,208.8065,208.6235,208.7699,14779.0
2022-01-04 15:40:00,228.14,228.41,227.85,228.36,22537.0,208.7425,208.9895,208.4771,208.9438,22537.0
2022-01-04 15:45:00,228.38,228.52,228.17,228.24,21164.0,208.9621,209.0902,208.7699,208.834,21164.0
2022-01-04 15:50:00,228.2,228.64,228.13,228.39,38515.0,208.7974,209.2,208.7333,208.9712,38515.0
2022-01-04 15:55:00,228.42,228.44,227.79,227.91,80436.0,208.9987,209.017,208.4222,208.532,80436.0
2022-01-05 09:30:00,228.25,229.49,227.99,229.08,27307.0,208.8431,209.9777,208.6052,209.6025,27307.0
2022-01-05 09:35:00,229.41,230.03,229.31,229.89,12838.0,209.9045,210.4718,209.813,210.3437,12838.0
2022-01-05 09:40:00,229.68,230.37,229.6,230.28,15483.0,210.1515,210.7829,210.0783,210.7005,15483.0
2022-01-05 09:45:00,230.66,231.35,230.34,231.0,6367.0,211.0482,211.6795,210.7554,211.3593,6367.0
2022-01-05 09:50:00,230.79,231.29,230.5,230.5,3337.0,211.1672,211.6246,210.9018,210.9018,3337.0
2022-01-05 09:55:00,230.6,230.95,230.52,230.76,3091.0,210.9933,211.3135,210.9201,211.1397,3091.0
2022-01-05 10:00:00,230.79,230.79,229.26,229.33,5928.0,211.1672,211.1672,209.7672,209.8313,5928.0
2022-01-05 10:05:00,229.17,229.26,229.02,229.21,1699.0,209.6849,209.7672,209.5476,209.7215,1699.0
2022-01-05 10:10:00,229.21,229.54,228.99,229.21,6582.0,209.7215,210.0234,209.5202,209.7215,6582.0
2022-01-05 10:15:00,229.37,229.8,229.37,229.71,5849.0,209.8679,210.2613,209.8679,210.179,5849.0
2022-01-05 10:20:00,229.69,229.89,229.6,229.89,5979.0,210.1607,210.3437,210.0783,210.3437,5979.0
2022-01-05 10:25:00,230.0,230.46,229.89,230.46,4219.0,210.4443,210.8652,210.3437,210.8652,4219.0
2022-01-05 10:30:00,230.39,230.98,230.37,230.68,8178.0,210.8012,211.341,210.7829,211.0665,8178.0
2022-01-05 10:35:00,230.78,230.78,230.36,230.58,6579.0,211.158,211.158,210.7737,210.975,6579.0
2022-01-05 10:40:00,230.57,230.95,230.52,230.79,15645.0,210.9659,211.3135,210.9201,211.1672,15645.0
2022-01-05 10:45:00,230.81,231.75,230.81,231.68,20749.0,211.1855,212.0455,211.1855,211.9815,20749.0
2022-01-05 10:50:00,231.62,231.65,230.96,231.12,13167.0,211.9266,211.954,211.3227,211.4691,13167.0
2022-01-05 10:55:00,230.92,230.92,230.58,230.6,3357.0,211.2861,211.2861,210.975,210.9933,3357.0
2022-01-05 11:00:00,230.63,230.68,230.18,230.53,6500.0,211.0208,211.0665,210.609,210.9293,6500.0
2022-01-05 11:05:00,230.68,230.97,230.54,230.67,5690.0,211.0665,211.3318,210.9384,211.0574,5690.0
2022-01-05 11:10:00,230.7,231.33,230.66,231.33,5478.0,211.0848,211.6612,211.0482,211.6612,5478.0
2022-01-05 11:15:00,231.39,231.98,231.34,231.98,8255.0,211.7161,212.256,211.6704,212.256,8255.0
2022-01-05 11:20:00,231.9,232.32,231.9,232.13,20279.0,212.1828,212.5671,212.1828,212.3932,20279.0
2022-01-05 11:25:00,232.0,232.05,231.78,232.04,6436.0,212.2743,212.32,212.073,212.3109,6436.0
2022-01-05 11:30:00,231.94,232.13,231.77,231.78,9257.0,212.2194,212.3932,212.0638,212.073,9257.0
2022-01-05 11:35:00,231.84,231.87,231.44,231.78,3340.0,212.1279,212.1553,211.7619,212.073,3340.0
2022-01-05 11:40:00,231.73,231.87,231.61,231.68,13279.0,212.0272,212.1553,211.9174,211.9815,13279.0
2022-01-05 11:45:00,231.62,231.62,231.09,231.19,5720.0,211.9266,211.9266,211.4416,211.5331,5720.0
2022-01-05 11:50:00,231.12,231.28,230.77,230.81,32525.0,211.4691,211.6155,211.1489,211.1855,32525.0
2022-01-05 11:55:00,230.77,230.82,230.26,230.3,8206.0,211.1489,211.1946,210.6822,210.7188,8206.0
2022-01-05 12:00:00,230.28,230.34,229.77,229.8,12809.0,210.7005,210.7554,210.2339,210.2613,12809.0
2022-01-05 12:05:00,229.84,229.84,229.63,229.65,6009.0,210.2979,210.2979,210.1058,210.1241,6009.0
2022-01-05 12:10:00,229.58,229.62,229.28,229.28,5371.0,210.06,210.0966,209.7855,209.7855,5371.0
2022-01-05 12:15:00,229.3,229.6,229.03,229.11,4263.0,209.8038,210.0783,209.5568,209.63,4263.0
2022-01-05 12:20:00,229.12,229.21,229.0,229.15,15797.0,209.6391,209.7215,209.5293,209.6666,15797.0
2022-01-05 12:25:00,229.1,230.17,229.1,230.15,10452.0,209.6208,210.5999,209.6208,210.5816,10452.0
2022-01-05 12:30:00,230.16,230.16,229.79,229.89,3559.0,210.5907,210.5907,210.2522,210.3437,3559.0
2022-01-05 12:35:00,229.69,229.86,229.58,229.86,2099.0,210.1607,210.3162,210.06,210.3162,2099.0
2022-01-05 12:40:00,230.01,230.12,229.91,230.09,1626.0,210.4535,210.5541,210.362,210.5267,1626.0
2022-01-05 12:45:00,230.09,230.1,229.93,229.97,3022.0,210.5267,210.5358,210.3803,210.4169,3022.0
2022-01-05 12:50:00,230.06,230.06,229.86,229.93,4996.0,210.4992,210.4992,210.3162,210.3803,4996.0
2022-01-05 12:55:00,229.93,230.27,229.92,230.17,1856.0,210.3803,210.6914,210.3711,210.5999,1856.0
2022-01-05 13:00:00,230.22,230.44,230.16,230.44,1902.0,210.6456,210.8469,210.5907,210.8469,1902.0
2022-01-05 13:05:00,230.47,230.54,229.96,230.19,4574.0,210.8744,210.9384,210.4077,210.6182,4574.0
2022-01-05 13:10:00,230.02,230.04,229.77,229.78,3212.0,210.4626,210.4809,210.2339,210.243,3212.0
2022-01-05 13:15:00,229.84,229.96,229.5,229.64,2083.0,210.2979,210.4077,209.9868,210.1149,2083.0
2022-01-05 13:20:00,229.66,229.82,229.47,229.47,3880.0,210.1332,210.2796,209.9594,209.9594,3880.0
2022-01-05 13:25:00,229.52,229.55,229.28,229.51,13868.0,210.0051,210.0326,209.7855,209.996,13868.0
2022-01-05 13:30:00,229.51,229.56,229.39,229.5,9669.0,209.996,210.0417,209.8862,209.9868,9669.0
2022-01-05 13:35:00,229.55,229.55,229.4,229.51,7137.0,210.0326,210.0326,209.8953,209.996,7137.0
2022-01-05 13:40:00,229.53,229.55,229.4,229.53,18856.0,210.0143,210.0326,209.8953,210.0143,18856.0
2022-01-05 13:45:00,229.52,229.53,229.44,229.52,10549.0,210.0051,210.0143,209.9319,210.0051,10549.0
2022-01-05 13:50:00,229.51,229.54,229.27,229.44,18467.0,209.996,210.0234,209.7764,209.9319,18467.0
2022-01-05 13:55:00,229.52,230.15,229.47,229.84,15886.0,210.0051,210.5816,209.9594,210.2979,15886.0
2022-01-05 14:00:00,229.8,229.99,229.38,229.38,5901.0,210.2613,210.4352,209.877,209.877,5901.0
2022-01-05 14:05:00,229.44,229.57,229.23,229.23,6689.0,209.9319,210.0509,209.7398,209.7398,6689.0
2022-01-05 14:10:00,229.31,229.38,228.78,228.97,5746.0,209.813,209.877,209.3281,209.5019,5746.0
2022-01-05 14:15:00,229.03,229.12,228.75,228.79,3880.0,209.5568,209.6391,209.3006,209.3372,3880.0
2022-01-05 14:20:00,228.81,229.17,228.81,229.17,3762.0,209.3555,209.6849,209.3555,209.6849,3762.0
2022-01-05 14:25:00,229.18,229.49,228.94,228.94,18048.0,209.694,209.9777,209.4744,209.4744,18048.0
2022-01-05 14:30:00,229.06,229.06,228.59,228.59,4306.0,209.5842,209.5842,209.1542,209.1542,4306.0
2022-01-05 14:35:00,228.67,228.83,228.63,228.83,6536.0,209.2274,209.3738,209.1908,209.3738,6536.0
2022-01-05 14:40:00,228.83,228.96,228.66,228.94,8311.0,209.3738,209.4927,209.2183,209.4744,8311.0
2022-01-05 14:45:00,228.92,228.92,228.3,228.47,6888.0,209.4561,209.4561,208.8889,209.0444,6888.0
2022-01-05 14:50:00,228.54,228.54,227.92,228.11,3874.0,209.1085,209.1085,208.5412,208.715,3874.0
2022-01-05 14:55:00,228.13,228.48,228.03,228.39,3553.0,208.7333,209.0536,208.6418,208.9712,3553.0
2022-01-05 15:00:00,228.41,228.57,228.16,228.43,7830.0,208.9895,209.1359,208.7608,209.0078,7830.0
2022-01-05 15:05:00,228.43,228.43,227.62,227.81,5797.0,209.0078,209.0078,208.2667,208.4405,5797.0
2022-01-05 15:10:00,227.76,227.85,227.41,227.45,8394.0,208.3948,208.4771,208.0745,208.1111,8394.0
2022-01-05 15:15:00,227.52,227.98,227.39,227.96,7618.0,208.1752,208.5961,208.0562,208.5778,7618.0
2022-01-05 15:20:00,228.01,228.12,227.71,227.71,6600.0,208.6235,208.7242,208.349,208.349,6600.0
2022-01-05 15:25:00,227.72,227.99,227.62,227.9,5400.0,208.3582,208.6052,208.2667,208.5229,5400.0
2022-01-05 15:30:00,227.97,228.12,227.57,227.68,10762.0,208.5869,208.7242,208.2209,208.3216,10762.0
2022-01-05 15:35:00,227.59,228.0,227.37,227.5,9367.0,208.2392,208.6144,208.0379,208.1569,9367.0
2022-01-05 15:40:00,227.51,227.78,227.48,227.7,10974.0,208.166,208.4131,208.1386,208.3399,10974.0
2022-01-05 15:45:00,227.67,228.04,227.2,227.2,21591.0,208.3124,208.651,207.8824,207.8824,21591.0
2022-01-05 15:50:00,227.1,227.78,226.96,227.59,48388.0,207.7909,208.4131,207.6628,208.2392,48388.0
2022-01-05 15:55:00,227.52,227.54,226.92,226.95,94933.0,208.1752,208.1935,207.6262,207.6536,94933.0
2022-01-06 09:30:00,229.04,229.93,228.61,229.16,27666.0,209.5659,210.3803,209.1725,209.6757,27666.0
2022-01-06 09:35:00,229.03,230.35,228.72,230.34,3638.0,209.5568,210.7646,209.2732,210.7554,3638.0
2022-01-06 09:40:00,229.81,231.26,229.81,230.89,7757.0,210.2705,211.5972,210.2705,211.2586,7757.0
2022-01-06 09:45:00,230.71,230.99,230.43,230.67,11542.0,211.094,211.3501,210.8378,211.0574,11542.0
2022-01-06 09:50:00,230.72,231.49,230.31,230.32,6989.0,211.1031,211.8076,210.728,210.7371,6989.0
2022-01-06 09:55:00,230.38,230.84,230.1,230.67,5255.0,210.792,211.2129,210.5358,211.0574,5255.0
2022-01-06 10:00:00,230.66,231.5,230.65,231.36,7233.0,211.0482,211.8168,211.0391,211.6887,7233.0
2022-01-06 10:05:00,231.35,231.54,231.03,231.54,6517.0,211.6795,211.8534,211.3867,211.8534,6517.0
2022-01-06 10:10:00,231.6,231.87,231.12,231.57,5180.0,211.9083,212.1553,211.4691,211.8808,5180.0
2022-01-06 10:15:00,231.58,231.59,230.06,230.45,3612.0,211.89,211.8991,210.4992,210.8561,3612.0
2022-01-06 10:20:00,230.5,230.83,230.0,230.0,3218.0,210.9018,211.2038,210.4443,210.4443,3218.0
2022-01-06 10:25:00,230.07,230.88,229.69,229.69,2395.0,210.5084,211.2495,210.1607,210.1607,2395.0
2022-01-06 10:30:00,229.77,230.52,229.73,230.33,5951.0,210.2339,210.9201,210.1973,210.7463,5951.0
2022-01-06 10:35:00,230.2,230.32,229.99,230.18,5519.0,210.6273,210.7371,210.4352,210.609,5519.0
2022-01-06 10:40:00,230.22,230.52,229.99,230.34,3623.0,210.6456,210.9201,210.4352,210.7554,3623.0
2022-01-06 10:45:00,230.37,230.58,230.17,230.54,9433.0,210.7829,210.975,210.5999,210.9384,9433.0
2022-01-06 10:50:00,230.7,230.7,229.61,229.62,16968.0,211.0848,211.0848,210.0875,210.0966,16968.0
2022-01-06 10:55:00,229.65,229.84,228.72,228.79,17567.0,210.1241,210.2979,209.2732,209.3372,17567.0
2022-01-06 11:00:00,228.56,228.65,227.76,228.16,3816.0,209.1268,209.2091,208.3948,208.7608,3816.0
2022-01-06 11:05:00,228.28,229.32,228.27,229.14,12484.0,208.8706,209.8221,208.8614,209.6574,12484.0
2022-01-06 11:10:00,229.25,229.65,229.16,229.64,5336.0,209.7581,210.1241,209.6757,210.1149,5336.0
2022-01-06 11:15:00,229.63,229.94,229.4,229.4,11319.0,210.1058,210.3894,209.8953,209.8953,11319.0
2022-01-06 11:20:00,229.33,229.82,229.33,229.82,929.0,209.8313,210.2796,209.8313,210.2796,929.0
2022-01-06 11:25:00,229.71,229.71,229.32,229.66,1863.0,210.179,210.179,209.8221,210.1332,1863.0
2022-01-06 11:30:00,229.61,230.04,229.46,230.04,3712.0,210.0875,210.4809,209.9502,210.4809,3712.0
2022-01-06 11:35:00,230.08,230.47,229.95,230.39,6104.0,210.5175,210.8744,210.3986,210.8012,6104.0
2022-01-06 11:40:00,230.48,231.1,230.39,231.0,9665.0,210.8835,211.4508,210.8012,211.3593,9665.0
2022-01-06 11:45:00,231.16,231.27,230.44,230.53,40395.0,211.5057,211.6063,210.8469,210.9293,40395.0
2022-01-06 11:50:00,230.63,230.79,230.44,230.68,3286.0,211.0208,211.1672,210.8469,211.0665,3286.0
2022-01-06 11:55:00,230.77,231.18,230.56,230.89,9468.0,211.1489,211.524,210.9567,211.2586,9468.0
2022-01-06 12:00:00,230.92,230.92,230.24,230.44,4670.0,211.2861,211.2861,210.6639,210.8469,4670.0
2022-01-06 12:05:00,230.4,230.9,230.4,230.9,3336.0,210.8103,211.2678,210.8103,211.2678,3336.0
2022-01-06 12:10:00,230.82,230.94,230.6,230.6,2721.0,211.1946,211.3044,210.9933,210.9933,2721.0
2022-01-06 12:15:00,230.72,230.89,230.69,230.7,2491.0,211.1031,211.2586,211.0757,211.0848,2491.0
2022-01-06 12:20:00,230.86,231.07,230.84,230.96,3823.0,211.2312,211.4233,211.2129,211.3227,3823.0
2022-01-06 12:25:00,231.02,231.29,230.94,231.27,2595.0,211.3776,211.6246,211.3044,211.6063,2595.0
2022-01-06 12:30:00,231.33,231.47,231.21,231.34,1677.0,211.6612,211.7893,211.5514,211.6704,1677.0
2022-01-06 12:35:00,231.35,231.43,231.12,231.12,6657.0,211.6795,211.7527,211.4691,211.4691,6657.0
2022-01-06 12:40:00,231.14,231.47,231.06,231.47,701.0,211.4874,211.7893,211.4142,211.7893,701.0
2022-01-06 12:45:00,231.49,231.55,231.36,231.55,4739.0,211.8076,211.8625,211.6887,211.8625,4739.0
2022-01-06 12:50:00,231.5,231.82,231.34,231.68,2188.0,211.8168,212.1096,211.6704,211.9815,2188.0
2022-01-06 12:55:00,231.7,231.73,231.33,231.33,1129.0,211.9998,212.0272,211.6612,211.6612,1129.0
2022-01-06 13:00:00,231.39,231.42,231.17,231.2,1502.0,211.7161,211.7436,211.5148,211.5423,1502.0
2022-01-06 13:05:00,231.3,231.37,231.08,231.2,2133.0,211.6338,211.6978,211.4325,211.5423,2133.0
2022-01-06 13:10:00,231.38,231.51,231.25,231.51,4952.0,211.707,211.8259,211.588,211.8259,4952.0
2022-01-06 13:15:00,231.52,231.7,231.4,231.7,5000.0,211.8351,211.9998,211.7253,211.9998,5000.0
2022-01-06 13:20:00,231.68,231.7,231.45,231.64,4585.0,211.9815,211.9998,211.771,211.9449,4585.0
2022-01-06 13:25:00,231.62,231.76,231.43,231.76,7774.0,211.9266,212.0547,211.7527,212.0547,7774.0
2022-01-06 13:30:00,231.76,231.87,231.57,231.87,5693.0,212.0547,212.1553,211.8808,212.1553,5693.0
2022-01-06 13:35:00,231.93,231.95,231.67,231.68,2499.0,212.2102,212.2285,211.9723,211.9815,2499.0
2022-01-06 13:40:00,231.77,231.85,231.69,231.78,3917.0,212.0638,212.137,211.9906,212.073,3917.0
2022-01-06 13:45:00,231.66,232.0,231.52,231.81,11252.0,211.9632,212.2743,211.8351,212.1004,11252.0
2022-01-06 13:50:00,231.82,232.1,231.82,232.1,5403.0,212.1096,212.3658,212.1096,212.3658,5403.0
2022-01-06 13:55:00,232.16,232.53,232.03,232.43,10106.0,212.4207,212.7592,212.3017,212.6677,10106.0
2022-01-06 14:00:00,232.33,232.44,232.28,232.33,9595.0,212.5762,212.6769,212.5305,212.5762,9595.0
2022-01-06 14:05:00,232.43,232.5,232.22,232.48,3932.0,212.6677,212.7318,212.4756,212.7135,3932.0
2022-01-06 14:10:00,232.5,232.88,232.34,232.88,8646.0,212.7318,213.0795,212.5854,213.0795,8646.0
2022-01-06 14:15:00,232.9,233.0,232.79,232.84,11034.0,213.0978,213.1892,212.9971,213.0429,11034.0
2022-01-06 14:20:00,232.9,233.0,232.82,232.94,5201.0,213.0978,213.1892,213.0246,213.1343,5201.0
2022-01-06 14:25:00,232.94,233.0,232.89,232.94,6475.0,213.1343,213.1892,213.0886,213.1343,6475.0
2022-01-06 14:30:00,232.94,233.0,232.47,232.55,6282.0,213.1343,213.1892,212.7043,212.7775,6282.0
2022-01-06 14:35:00,232.58,232.71,232.43,232.45,3366.0,212.805,212.9239,212.6677,212.686,3366.0
2022-01-06 14:40:00,232.45,232.45,232.2,232.24,11826.0,212.686,212.686,212.4573,212.4939,11826.0
2022-01-06 14:45:00,232.38,232.53,231.95,231.95,5294.0,212.622,212.7592,212.2285,212.2285,5294.0
2022-01-06 14:50:00,232.11,232.11,231.71,231.75,2500.0,212.3749,212.3749,212.0089,212.0455,2500.0
2022-01-06 14:55:00,231.75,231.9,231.43,231.43,10165.0,212.0455,212.1828,211.7527,211.7527,10165.0
2022-01-06 15:00:00,231.5,231.58,231.31,231.48,16018.0,211.8168,211.89,211.6429,211.7985,16018.0
2022-01-06 15:05:00,231.44,231.46,231.07,231.11,5135.0,211.7619,211.7802,211.4233,211.4599,5135.0
2022-01-06 15:10:00,231.06,231.36,230.85,230.97,6953.0,211.4142,211.6887,211.2221,211.3318,6953.0
2022-01-06 15:15:00,230.9,230.97,230.64,230.64,4621.0,211.2678,211.3318,211.0299,211.0299,4621.0
2022-01-06 15:20:00,230.75,230.85,230.59,230.84,6224.0,211.1306,211.2221,210.9842,211.2129,6224.0
2022-01-06 15:25:00,230.76,231.05,230.76,231.05,4966.0,211.1397,211.405,211.1397,211.405,4966.0
2022-01-06 15:30:00,231.05,231.09,230.51,230.86,6787.0,211.405,211.4416,210.911,211.2312,6787.0
2022-01-06 15:35:00,230.81,231.1,230.71,230.96,9975.0,211.1855,211.4508,211.094,211.3227,9975.0
2022-01-06 15:40:00,230.96,231.02,230.61,230.83,9343.0,211.3227,211.3776,211.0025,211.2038,9343.0
2022-01-06 15:45:00,230.78,230.9,230.37,230.37,11383.0,211.158,211.2678,210.7829,210.7829,11383.0
2022-01-06 15:50:00,230.32,230.47,230.24,230.31,21871.0,210.7371,210.8744,210.6639,210.728,21871.0
2022-01-06 15:55:00,230.3,230.48,230.05,230.22,52150.0,210.7188,210.8835,210.4901,210.6456,52150.0
2022-01-07 09:30:00,230.0,231.02,229.87,231.02,14239.0,210.4443,211.3776,210.3254,211.3776,14239.0
2022-01-07 09:35:00,231.04,231.5,230.36,231.2,3400.0,211.3959,211.8168,210.7737,211.5423,3400.0
2022-01-07 09:40:00,231.2,231.58,230.55,231.49,5603.0,211.5423,211.89,210.9476,211.8076,5603.0
2022-01-07 09:45:00,231.48,231.72,231.2,231.46,2475.0,211.7985,212.0181,211.5423,211.7802,2475.0
2022-01-07 09:50:00,231.34,231.78,231.34,231.59,4124.0,211.6704,212.073,211.6704,211.8991,4124.0
2022-01-07 09:55:00,231.43,231.69,231.24,231.47,2047.0,211.7527,211.9906,211.5789,211.7893,2047.0
2022-01-07 10:00:00,231.35,231.73,231.35,231.64,5103.0,211.6795,212.0272,211.6795,211.9449,5103.0
2022-01-07 10:05:00,231.63,231.81,230.79,230.87,16731.0,211.9357,212.1004,211.1672,211.2404,16731.0
2022-01-07 10:10:00,230.6,230.84,230.38,230.63,6855.0,210.9933,211.2129,210.792,211.0208,6855.0
2022-01-07 10:15:00,230.65,230.9,230.25,230.36,4904.0,211.0391,211.2678,210.6731,210.7737,4904.0
2022-01-07 10:20:00,230.29,230.59,229.61,229.75,14920.0,210.7097,210.9842,210.0875,210.2156,14920.0
2022-01-07 10:25:00,229.61,230.44,229.6,230.44,4724.0,210.0875,210.8469,210.0783,210.8469,4724.0
2022-01-07 10:30:00,230.49,230.5,230.16,230.23,1937.0,210.8927,210.9018,210.5907,210.6548,1937.0
2022-01-07 10:35:00,230.08,230.59,229.88,229.89,2376.0,210.5175,210.9842,210.3345,210.3437,2376.0
2022-01-07 10:40:00,229.94,230.04,229.64,229.79,2313.0,210.3894,210.4809,210.1149,210.2522,2313.0
2022-01-07 10:45:00,230.12,230.41,230.08,230.08,4637.0,210.5541,210.8195,210.5175,210.5175,4637.0
2022-01-07 10:50:00,230.02,230.34,229.49,230.34,5539.0,210.4626,210.7554,209.9777,210.7554,5539.0
2022-01-07 10:55:00,230.2,230.48,230.02,230.32,1473.0,210.6273,210.8835,210.4626,210.7371,1473.0
2022-01-07 11:00:00,230.25,230.55,229.94,230.35,10597.0,210.6731,210.9476,210.3894,210.7646,10597.0
2022-01-07 11:05:00,230.39,231.04,230.38,230.65,5247.0,210.8012,211.3959,210.792,211.0391,5247.0
2022-01-07 11:10:00,230.64,230.8,230.32,230.32,5036.0,211.0299,211.1763,210.7371,210.7371,5036.0
2022-01-07 11:15:00,230.55,231.3,230.48,231.17,6594.0,210.9476,211.6338,210.8835,211.5148,6594.0
2022-01-07 11:20:00,231.17,231.86,231.02,231.83,15846.0,211.5148,212.1462,211.3776,212.1187,15846.0
2022-01-07 11:25:00,231.72,232.37,231.65,232.34,5464.0,212.0181,212.6128,211.954,212.5854,5464.0
2022-01-07 11:30:00,232.19,232.36,232.08,232.08,5405.0,212.4481,212.6037,212.3475,212.3475,5405.0
2022-01-07 11:35:00,232.14,232.47,232.07,232.42,5826.0,212.4024,212.7043,212.3383,212.6586,5826.0
2022-01-07 11:40:00,232.47,232.72,232.42,232.72,4398.0,212.7043,212.9331,212.6586,212.9331,4398.0
2022-01-07 11:45:00,232.72,232.87,232.5,232.57,5316.0,212.9331,213.0703,212.7318,212.7958,5316.0
2022-01-07 11:50:00,232.57,233.0,232.55,233.0,10337.0,212.7958,213.1892,212.7775,213.1892,10337.0
2022-01-07 11:55:00,233.0,233.0,232.89,233.0,24582.0,213.1892,213.1892,213.0886,213.1892,24582.0
2022-01-07 12:00:00,232.96,233.0,232.7,232.95,15159.0,213.1526,213.1892,212.9148,213.1435,15159.0
2022-01-07 12:05:00,232.96,233.0,232.86,232.99,21871.0,213.1526,213.1892,213.0612,213.1801,21871.0
2022-01-07 12:10:00,233.0,233.75,232.95,233.72,28556.0,213.1892,213.8755,213.1435,213.848,28556.0
2022-01-07 12:15:00,233.7,233.99,233.43,233.88,44737.0,213.8297,214.0951,213.5827,213.9944,44737.0
2022-01-07 12:20:00,233.89,233.99,233.53,233.81,7153.0,214.0036,214.0951,213.6742,213.9304,7153.0
2022-01-07 12:25:00,233.74,233.97,233.5,233.97,7205.0,213.8663,214.0768,213.6467,214.0768,7205.0
2022-01-07 12:30:00,233.89,233.89,233.42,233.42,1418.0,214.0036,214.0036,213.5735,213.5735,1418.0
2022-01-07 12:35:00,233.5,233.78,233.43,233.7,4828.0,213.6467,213.9029,213.5827,213.8297,4828.0
2022-01-07 12:40:00,233.79,233.93,233.56,233.56,3094.0,213.9121,214.0402,213.7016,213.7016,3094.0
2022-01-07 12:45:00,233.53,233.67,233.27,233.34,2700.0,213.6742,213.8023,213.4363,213.5003,2700.0
2022-01-07 12:50:00,233.3,233.49,233.28,233.37,2655.0,213.4637,213.6376,213.4454,213.5278,2655.0
2022-01-07 12:55:00,233.37,233.48,233.22,233.42,6528.0,213.5278,213.6284,213.3905,213.5735,6528.0
2022-01-07 13:00:00,233.35,233.53,233.27,233.36,2834.0,213.5095,213.6742,213.4363,213.5186,2834.0
2022-01-07 13:05:00,233.53,233.57,233.39,233.46,3359.0,213.6742,213.7108,213.5461,213.6101,3359.0
2022-01-07 13:10:00,233.47,233.55,233.14,233.17,2722.0,213.6193,213.6925,213.3173,213.3448,2722.0
2022-01-07 13:15:00,233.16,233.16,232.83,232.86,2680.0,213.3356,213.3356,213.0337,213.0612,2680.0
2022-01-07 13:20:00,232.91,233.16,232.86,233.15,2107.0,213.1069,213.3356,213.0612,213.3265,2107.0
2022-01-07 13:25:00,233.2,233.47,233.2,233.47,4801.0,213.3722,213.6193,213.3722,213.6193,4801.0
2022-01-07 13:30:00,233.49,233.8,233.44,233.74,8573.0,213.6376,213.9212,213.5918,213.8663,8573.0
2022-01-07 13:35:00,233.74,233.78,233.54,233.62,6369.0,213.8663,213.9029,213.6833,213.7565,6369.0
2022-01-07 13:40:00,233.62,234.12,233.61,234.05,16363.0,213.7565,214.214,213.7474,214.15,16363.0
2022-01-07 13:45:00,234.08,234.26,233.98,234.03,6723.0,214.1774,214.3421,214.0859,214.1317,6723.0
2022-01-07 13:50:00,234.0,234.33,233.91,234.23,5627.0,214.1042,214.4062,214.0219,214.3147,5627.0
2022-01-07 13:55:00,234.34,234.69,234.34,234.65,8304.0,214.4153,214.7356,214.4153,214.699,8304.0
2022-01-07 14:00:00,234.64,235.0,234.59,235.0,7515.0,214.6898,215.0192,214.6441,215.0192,7515.0
2022-01-07 14:05:00,234.92,234.98,234.67,234.76,14788.0,214.946,215.0009,214.7173,214.7996,14788.0
2022-01-07 14:10:00,234.74,234.75,234.34,234.39,2955.0,214.7813,214.7905,214.4153,214.4611,2955.0
2022-01-07 14:15:00,234.41,234.6,234.26,234.48,11374.0,214.4794,214.6532,214.3421,214.5434,11374.0
2022-01-07 14:20:00,234.44,234.61,234.32,234.33,4700.0,214.5068,214.6624,214.397,214.4062,4700.0
2022-01-07 14:25:00,234.3,234.43,234.26,234.31,4060.0,214.3787,214.4977,214.3421,214.3879,4060.0
2022-01-07 14:30:00,234.31,234.36,234.18,234.19,9851.0,214.3879,214.4336,214.2689,214.2781,9851.0
2022-01-07 14:35:00,234.18,234.54,234.15,234.52,5620.0,214.2689,214.5983,214.2415,214.58,5620.0
2022-01-07 14:40:00,234.54,234.75,234.48,234.67,8034.0,214.5983,214.7905,214.5434,214.7173,8034.0
2022-01-07 14:45:00,234.67,234.98,234.66,234.82,5047.0,214.7173,215.0009,214.7081,214.8545,5047.0
2022-01-07 14:50:00,234.81,234.91,234.77,234.84,3829.0,214.8454,214.9369,214.8088,214.8728,3829.0
2022-01-07 14:55:00,234.84,234.96,234.72,234.72,7426.0,214.8728,214.9826,214.763,214.763,7426.0
2022-01-07 15:00:00,234.72,234.79,234.66,234.72,5519.0,214.763,214.8271,214.7081,214.763,5519.0
2022-01-07 15:05:00,234.77,234.88,234.71,234.81,7319.0,214.8088,214.9094,214.7539,214.8454,7319.0
2022-01-07 15:10:00,234.78,234.85,234.67,234.77,7302.0,214.8179,214.882,214.7173,214.8088,7302.0
2022-01-07 15:15:00,234.73,234.91,234.66,234.91,4898.0,214.7722,214.9369,214.7081,214.9369,4898.0
2022-01-07 15:20:00,234.88,234.89,234.65,234.78,7447.0,214.9094,214.9186,214.699,214.8179,7447.0
2022-01-07 15:25:00,234.77,234.8,234.56,234.78,8306.0,214.8088,214.8362,214.6166,214.8179,8306.0
2022-01-07 15:30:00,234.81,234.81,234.44,234.6,11715.0,214.8454,214.8454,214.5068,214.6532,11715.0
2022-01-07 15:35:00,234.53,234.93,234.51,234.9,13660.0,214.5892,214.9551,214.5709,214.9277,13660.0
2022-01-07 15:40:00,234.9,234.97,234.72,234.73,18687.0,214.9277,214.9917,214.763,214.7722,18687.0
2022-01-07 15:45:00,234.74,234.99,234.67,234.71,27516.0,214.7813,215.01,214.7173,214.7539,27516.0
2022-01-07 15:50:00,234.68,234.72,234.31,234.38,41396.0,214.7264,214.763,214.3879,214.4519,41396.0
2022-01-07 15:55:00,234.39,234.73,234.14,234.41,63327.0,214.4611,214.7722,214.2323,214.4794,63327.0
2022-01-10 09:30:00,235.51,236.4,234.37,234.68,30482.0,215.4858,216.3002,214.4428,214.7264,30482.0
2022-01-10 09:35:00,234.68,235.97,234.63,235.95,10700.0,214.7264,215.9067,214.6807,215.8884,10700.0
2022-01-10 09:40:00,235.7,236.33,235.7,235.7,4721.0,215.6597,216.2361,215.6597,215.6597,4721.0
2022-01-10 09:45:00,235.55,236.31,235.18,235.31,28400.0,215.5224,216.2178,215.1839,215.3028,28400.0
2022-01-10 09:50:00,235.31,235.31,234.12,234.28,8426.0,215.3028,215.3028,214.214,214.3604,8426.0
2022-01-10 09:55:00,234.11,234.23,233.32,233.32,8636.0,214.2049,214.3147,213.482,213.482,8636.0
2022-01-10 10:00:00,233.01,233.39,232.73,233.07,4956.0,213.1984,213.5461,212.9422,213.2533,4956.0
2022-01-10 10:05:00,232.88,233.33,232.72,233.13,3867.0,213.0795,213.4912,212.9331,213.3082,3867.0
2022-01-10 10:10:00,233.02,233.02,231.43,231.43,5401.0,213.2075,213.2075,211.7527,211.7527,5401.0
2022-01-10 10:15:00,231.73,231.85,231.08,231.31,3956.0,212.0272,212.137,211.4325,211.6429,3956.0
2022-01-10 10:20:00,231.16,232.1,231.0,231.94,2440.0,211.5057,212.3658,211.3593,212.2194,2440.0
2022-01-10 10:25:00,231.79,231.81,231.43,231.67,3410.0,212.0821,212.1004,211.7527,211.9723,3410.0
2022-01-10 10:30:00,231.49,232.68,231.48,232.41,5167.0,211.8076,212.8965,211.7985,212.6494,5167.0
2022-01-10 10:35:00,232.19,232.51,231.7,231.74,6727.0,212.4481,212.7409,211.9998,212.0364,6727.0
2022-01-10 10:40:00,231.75,231.86,231.21,231.61,5053.0,212.0455,212.1462,211.5514,211.9174,5053.0
2022-01-10 10:45:00,231.66,231.75,231.26,231.26,4134.0,211.9632,212.0455,211.5972,211.5972,4134.0
2022-01-10 10:50:00,231.17,231.91,230.94,231.91,3495.0,211.5148,212.1919,211.3044,212.1919,3495.0
2022-01-10 10:55:00,231.69,232.43,231.6,232.1,4419.0,211.9906,212.6677,211.9083,212.3658,4419.0
2022-01-10 11:00:00,231.96,232.04,231.69,231.84,4024.0,212.2377,212.3109,211.9906,212.1279,4024.0
2022-01-10 11:05:00,231.8,232.11,231.66,232.11,5692.0,212.0913,212.3749,211.9632,212.3749,5692.0
2022-01-10 11:10:00,232.12,232.18,231.68,231.98,5537.0,212.3841,212.439,211.9815,212.256,5537.0
2022-01-10 11:15:00,231.96,231.96,231.25,231.44,7888.0,212.2377,212.2377,211.588,211.7619,7888.0
2022-01-10 11:20:00,231.48,231.91,231.48,231.79,3778.0,211.7985,212.1919,211.7985,212.0821,3778.0
2022-01-10 11:25:00,231.97,232.02,231.68,231.99,5763.0,212.2468,212.2926,211.9815,212.2651,5763.0
2022-01-10 11:30:00,231.87,231.9,231.03,231.14,9417.0,212.1553,212.1828,211.3867,211.4874,9417.0
2022-01-10 11:35:00,230.9,230.94,230.5,230.79,4227.0,211.2678,211.3044,210.9018,211.1672,4227.0
2022-01-10 11:40:00,230.73,230.84,230.42,230.7,4412.0,211.1123,211.2129,210.8286,211.0848,4412.0
2022-01-10 11:45:00,230.91,231.33,230.79,231.33,4703.0,211.2769,211.6612,211.1672,211.6612,4703.0
2022-01-10 11:50:00,231.23,231.55,230.98,231.25,12575.0,211.5697,211.8625,211.341,211.588,12575.0
2022-01-10 11:55:00,231.33,231.53,231.12,231.39,3546.0,211.6612,211.8442,211.4691,211.7161,3546.0
2022-01-10 12:00:00,231.44,231.5,231.15,231.26,5272.0,211.7619,211.8168,211.4965,211.5972,5272.0
2022-01-10 12:05:00,231.15,231.3,230.96,231.16,1600.0,211.4965,211.6338,211.3227,211.5057,1600.0
2022-01-10 12:10:00,231.22,231.43,231.14,231.43,2096.0,211.5606,211.7527,211.4874,211.7527,2096.0
2022-01-10 12:15:00,231.43,231.94,231.43,231.79,2015.0,211.7527,212.2194,211.7527,212.0821,2015.0
2022-01-10 12:20:00,231.86,231.86,231.38,231.59,5049.0,212.1462,212.1462,211.707,211.8991,5049.0
2022-01-10 12:25:00,231.56,231.7,231.28,231.52,7064.0,211.8717,211.9998,211.6155,211.8351,7064.0
2022-01-10 12:30:00,231.47,231.53,231.34,231.35,2170.0,211.7893,211.8442,211.6704,211.6795,2170.0
2022-01-10 12:35:00,231.19,231.38,230.83,230.93,4020.0,211.5331,211.707,211.2038,211.2952,4020.0
2022-01-10 12:40:00,230.8,231.3,230.51,230.51,11520.0,211.1763,211.6338,210.911,210.911,11520.0
2022-01-10 12:45:00,230.53,230.9,230.24,230.26,8923.0,210.9293,211.2678,210.6639,210.6822,8923.0
2022-01-10 12:50:00,230.34,231.01,230.23,230.72,12777.0,210.7554,211.3684,210.6548,211.1031,12777.0
2022-01-10 12:55:00,230.78,230.83,230.22,230.37,5792.0,211.158,211.2038,210.6456,210.7829,5792.0
2022-01-10 13:00:00,230.37,230.92,230.29,230.87,13139.0,210.7829,211.2861,210.7097,211.2404,13139.0
2022-01-10 13:05:00,230.87,231.16,230.85,231.0,5861.0,211.2404,211.5057,211.2221,211.3593,5861.0
2022-01-10 13:10:00,231.15,231.46,231.15,231.43,3110.0,211.4965,211.7802,211.4965,211.7527,3110.0
2022-01-10 13:15:00,231.28,231.28,231.14,231.23,3096.0,211.6155,211.6155,211.4874,211.5697,3096.0
2022-01-10 13:20:00,231.18,231.18,230.4,230.94,3547.0,211.524,211.524,210.8103,211.3044,3547.0
2022-01-10 13:25:00,230.83,231.0,230.61,230.76,2734.0,211.2038,211.3593,211.0025,211.1397,2734.0
2022-01-10 13:30:00,230.79,231.02,230.66,230.71,2400.0,211.1672,211.3776,211.0482,211.094,2400.0
2022-01-10 13:35:00,230.61,230.72,230.6,230.71,500.0,211.0025,211.1031,210.9933,211.094,500.0
2022-01-10 13:40:00,230.71,231.22,230.58,231.01,7925.0,211.094,211.5606,210.975,211.3684,7925.0
2022-01-10 13:45:00,230.93,231.35,230.87,231.21,3647.0,211.2952,211.6795,211.2404,211.5514,3647.0
2022-01-10 13:50:00,231.08,231.59,231.02,231.47,4545.0,211.4325,211.8991,211.3776,211.7893,4545.0
2022-01-10 13:55:00,231.56,231.57,230.95,231.12,4589.0,211.8717,211.8808,211.3135,211.4691,4589.0
2022-01-10 14:00:00,231.08,231.29,230.84,230.84,4420.0,211.4325,211.6246,211.2129,211.2129,4420.0
2022-01-10 14:05:00,230.91,231.17,230.88,231.17,5990.0,211.2769,211.5148,211.2495,211.5148,5990.0
2022-01-10 14:10:00,231.21,231.21,230.63,230.76,4003.0,211.5514,211.5514,211.0208,211.1397,4003.0
2022-01-10 14:15:00,230.85,231.21,230.83,230.99,2360.0,211.2221,211.5514,211.2038,211.3501,2360.0
2022-01-10 14:20:00,230.85,230.98,230.74,230.91,1291.0,211.2221,211.341,211.1214,211.2769,1291.0
2022-01-10 14:25:00,230.87,230.87,230.65,230.75,3405.0,211.2404,211.2404,211.0391,211.1306,3405.0
2022-01-10 14:30:00,230.73,230.75,230.42,230.47,2409.0,211.1123,211.1306,210.8286,210.8744,2409.0
2022-01-10 14:35:00,230.49,230.8,230.37,230.38,3309.0,210.8927,211.1763,210.7829,210.792,3309.0
2022-01-10 14:40:00,230.43,230.51,230.11,230.22,6841.0,210.8378,210.911,210.545,210.6456,6841.0
2022-01-10 14:45:00,230.21,230.24,230.04,230.04,3273.0,210.6365,210.6639,210.4809,210.4809,3273.0
2022-01-10 14:50:00,230.08,230.16,229.49,229.8,4713.0,210.5175,210.5907,209.9777,210.2613,4713.0
2022-01-10 14:55:00,229.82,230.1,229.74,229.91,3772.0,210.2796,210.5358,210.2064,210.362,3772.0
2022-01-10 15:00:00,229.97,230.13,229.79,229.84,4282.0,210.4169,210.5633,210.2522,210.2979,4282.0
2022-01-10 15:05:00,229.84,229.84,229.4,229.63,6864.0,210.2979,210.2979,209.8953,210.1058,6864.0
2022-01-10 15:10:00,229.72,230.0,229.68,229.89,1971.0,210.1881,210.4443,210.1515,210.3437,1971.0
2022-01-10 15:15:00,229.68,229.78,229.52,229.56,3787.0,210.1515,210.243,210.0051,210.0417,3787.0
2022-01-10 15:20:00,229.49,229.81,229.48,229.8,2069.0,209.9777,210.2705,209.9685,210.2613,2069.0
2022-01-10 15:25:00,229.89,230.12,229.71,230.12,5169.0,210.3437,210.5541,210.179,210.5541,5169.0
2022-01-10 15:30:00,230.02,230.5,229.92,230.38,11728.0,210.4626,210.9018,210.3711,210.792,11728.0
2022-01-10 15:35:00,230.42,230.78,230.14,230.66,17324.0,210.8286,211.158,210.5724,211.0482,17324.0
2022-01-10 15:40:00,230.66,231.04,230.6,230.9,12363.0,211.0482,211.3959,210.9933,211.2678,12363.0
2022-01-10 15:45:00,230.84,231.24,230.68,230.92,22787.0,211.2129,211.5789,211.0665,211.2861,22787.0
2022-01-10 15:50:00,230.96,231.54,230.94,231.43,32156.0,211.3227,211.8534,211.3044,211.7527,32156.0
2022-01-10 15:55:00,231.34,231.59,231.18,231.47,51103.0,211.6704,211.8991,211.524,211.7893,51103.0
2022-01-11 09:30:00,232.0,233.21,231.81,232.06,21245.0,212.2743,213.3814,212.1004,212.3292,21245.0
2022-01-11 09:35:00,231.62,231.94,231.21,231.33,5695.0,211.9266,212.2194,211.5514,211.6612,5695.0
2022-01-11 09:40:00,230.99,231.35,230.7,230.73,3487.0,211.3501,211.6795,211.0848,211.1123,3487.0
2022-01-11 09:45:00,230.33,230.8,229.81,230.48,5043.0,210.7463,211.1763,210.2705,210.8835,5043.0
2022-01-11 09:50:00,230.43,231.14,229.95,229.95,6719.0,210.8378,211.4874,210.3986,210.3986,6719.0
2022-01-11 09:55:00,229.85,230.52,229.69,229.72,3758.0,210.3071,210.9201,210.1607,210.1881,3758.0
2022-01-11 10:00:00,229.81,230.53,229.49,229.99,7489.0,210.2705,210.9293,209.9777,210.4352,7489.0
2022-01-11 10:05:00,230.11,230.52,228.57,228.57,17303.0,210.545,210.9201,209.1359,209.1359,17303.0
2022-01-11 10:10:00,228.79,229.33,228.79,229.18,4413.0,209.3372,209.8313,209.3372,209.694,4413.0
2022-01-11 10:15:00,229.2,229.69,229.11,229.44,1500.0,209.7123,210.1607,209.63,209.9319,1500.0
2022-01-11 10:20:00,229.57,229.58,229.2,229.2,3100.0,210.0509,210.06,209.7123,209.7123,3100.0
2022-01-11 10:25:00,229.37,229.39,229.0,229.08,4968.0,209.8679,209.8862,209.5293,209.6025,4968.0
2022-01-11 10:30:00,229.16,229.47,228.7,229.36,8055.0,209.6757,209.9594,209.2549,209.8587,8055.0
2022-01-11 10:35:00,229.29,229.99,229.23,229.51,5411.0,209.7947,210.4352,209.7398,209.996,5411.0
2022-01-11 10:40:00,229.54,229.67,228.66,228.93,5518.0,210.0234,210.1424,209.2183,209.4653,5518.0
2022-01-11 10:45:00,228.73,229.22,228.51,229.06,3692.0,209.2823,209.7306,209.081,209.5842,3692.0
2022-01-11 10:50:00,228.91,229.4,228.85,229.29,4894.0,209.447,209.8953,209.3921,209.7947,4894.0
2022-01-11 10:55:00,229.23,230.11,229.23,229.93,2804.0,209.7398,210.545,209.7398,210.3803,2804.0
2022-01-11 11:00:00,230.09,230.58,229.94,230.2,8924.0,210.5267,210.975,210.3894,210.6273,8924.0
2022-01-11 11:05:00,230.23,230.63,230.16,230.17,3077.0,210.6548,211.0208,210.5907,210.5999,3077.0
2022-01-11 11:10:00,230.19,230.44,230.18,230.28,2072.0,210.6182,210.8469,210.609,210.7005,2072.0
2022-01-11 11:15:00,230.28,230.34,230.15,230.29,2105.0,210.7005,210.7554,210.5816,210.7097,2105.0
2022-01-11 11:20:00,230.16,230.86,230.13,230.68,3158.0,210.5907,211.2312,210.5633,211.0665,3158.0
2022-01-11 11:25:00,230.69,230.83,230.33,230.47,4967.0,211.0757,211.2038,210.7463,210.8744,4967.0
2022-01-11 11:30:00,230.37,231.05,230.3,231.05,8800.0,210.7829,211.405,210.7188,211.405,8800.0
2022-01-11 11:35:00,231.02,231.12,230.69,230.84,8102.0,211.3776,211.4691,211.0757,211.2129,8102.0
2022-01-11 11:40:00,230.91,230.98,230.64,230.66,6507.0,211.2769,211.341,211.0299,211.0482,6507.0
2022-01-11 11:45:00,230.59,230.66,229.74,229.81,3380.0,210.9842,211.0482,210.2064,210.2705,3380.0
2022-01-11 11:50:00,229.82,229.9,229.62,229.82,5852.0,210.2796,210.3528,210.0966,210.2796,5852.0
2022-01-11 11:55:00,229.75,230.11,229.64,230.11,3532.0,210.2156,210.545,210.1149,210.545,3532.0
2022-01-11 12:00:00,230.03,230.12,229.9,230.01,1025.0,210.4718,210.5541,210.3528,210.4535,1025.0
2022-01-11 12:05:00,230.13,230.13,229.78,229.85,3163.0,210.5633,210.5633,210.243,210.3071,3163.0
2022-01-11 12:10:00,230.0,230.02,229.75,229.94,6182.0,210.4443,210.4626,210.2156,210.3894,6182.0
2022-01-11 12:15:00,229.84,230.07,229.82,230.06,905.0,210.2979,210.5084,210.2796,210.4992,905.0
2022-01-11 12:20:00,230.17,230.29,230.07,230.15,2963.0,210.5999,210.7097,210.5084,210.5816,2963.0
2022-01-11 12:25:00,230.16,230.2,229.94,230.04,1700.0,210.5907,210.6273,210.3894,210.4809,1700.0
2022-01-11 12:30:00,229.93,230.03,229.85,230.03,954.0,210.3803,210.4718,210.3071,210.4718,954.0
2022-01-11 12:35:00,229.98,230.42,229.98,230.4,6529.0,210.426,210.8286,210.426,210.8103,6529.0
2022-01-11 12:40:00,230.4,230.86,230.39,230.82,2334.0,210.8103,211.2312,210.8012,211.1946,2334.0
2022-01-11 12:45:00,230.87,230.98,230.82,230.82,1104.0,211.2404,211.341,211.1946,211.1946,1104.0
2022-01-11 12:50:00,230.69,230.99,230.69,230.99,1464.0,211.0757,211.3501,211.0757,211.3501,1464.0
2022-01-11 12:55:00,230.88,231.33,230.77,231.28,2440.0,211.2495,211.6612,211.1489,211.6155,2440.0
2022-01-11 13:00:00,231.2,231.23,231.02,231.09,1950.0,211.5423,211.5697,211.3776,211.4416,1950.0
2022-01-11 13:05:00,231.4,231.45,231.0,231.0,2781.0,211.7253,211.771,211.3593,211.3593,2781.0
2022-01-11 13:10:00,231.13,231.42,231.13,231.21,623.0,211.4782,211.7436,211.4782,211.5514,623.0
2022-01-11 13:15:00,231.33,231.54,231.27,231.27,1049.0,211.6612,211.8534,211.6063,211.6063,1049.0
2022-01-11 13:20:00,231.36,231.37,231.23,231.35,1220.0,211.6887,211.6978,211.5697,211.6795,1220.0
2022-01-11 13:25:00,231.4,231.58,231.27,231.54,3512.0,211.7253,211.89,211.6063,211.8534,3512.0
2022-01-11 13:30:00,231.57,231.57,231.31,231.34,1227.0,211.8808,211.8808,211.6429,211.6704,1227.0
2022-01-11 13:35:00,231.44,231.72,231.43,231.62,3315.0,211.7619,212.0181,211.7527,211.9266,3315.0
2022-01-11 13:40:00,231.94,231.99,231.89,231.89,1000.0,212.2194,212.2651,212.1736,212.1736,1000.0
2022-01-11 13:45:00,231.87,232.0,231.86,231.99,1890.0,212.1553,212.2743,212.1462,212.2651,1890.0
2022-01-11 13:50:00,232.06,232.15,231.9,231.9,2001.0,212.3292,212.4115,212.1828,212.1828,2001.0
2022-01-11 13:55:00,232.16,232.3,232.02,232.05,3130.0,212.4207,212.5488,212.2926,212.32,3130.0
2022-01-11 14:00:00,232.13,232.13,231.81,231.89,4816.0,212.3932,212.3932,212.1004,212.1736,4816.0
2022-01-11 14:05:00,231.94,232.28,231.91,231.97,6895.0,212.2194,212.5305,212.1919,212.2468,6895.0
2022-01-11 14:10:00,231.94,231.94,231.52,231.62,3371.0,212.2194,212.2194,211.8351,211.9266,3371.0
2022-01-11 14:15:00,231.73,231.96,231.6,231.96,6388.0,212.0272,212.2377,211.9083,212.2377,6388.0
2022-01-11 14:20:00,231.94,231.94,231.78,231.78,1100.0,212.2194,212.2194,212.073,212.073,1100.0
2022-01-11 14:25:00,231.86,232.42,231.86,232.42,2571.0,212.1462,212.6586,212.1462,212.6586,2571.0
2022-01-11 14:30:00,232.39,232.92,232.37,232.92,2872.0,212.6311,213.116,212.6128,213.116,2872.0
2022-01-11 14:35:00,232.85,233.02,232.72,232.81,10592.0,213.052,213.2075,212.9331,213.0154,10592.0
2022-01-11 14:40:00,232.71,232.71,232.54,232.56,779.0,212.9239,212.9239,212.7684,212.7867,779.0
2022-01-11 14:45:00,232.44,232.5,232.32,232.5,6026.0,212.6769,212.7318,212.5671,212.7318,6026.0
2022-01-11 14:50:00,232.55,232.67,232.25,232.49,15255.0,212.7775,212.8873,212.503,212.7226,15255.0
2022-01-11 14:55:00,232.47,232.5,232.23,232.23,3261.0,212.7043,212.7318,212.4847,212.4847,3261.0
2022-01-11 15:00:00,232.32,232.58,232.28,232.48,3456.0,212.5671,212.805,212.5305,212.7135,3456.0
2022-01-11 15:05:00,232.53,232.61,232.45,232.47,2620.0,212.7592,212.8324,212.686,212.7043,2620.0
2022-01-11 15:10:00,232.47,232.47,232.06,232.06,3163.0,212.7043,212.7043,212.3292,212.3292,3163.0
2022-01-11 15:15:00,232.14,232.46,232.14,232.41,4648.0,212.4024,212.6952,212.4024,212.6494,4648.0
2022-01-11 15:20:00,232.43,233.02,232.42,232.96,12486.0,212.6677,213.2075,212.6586,213.1526,12486.0
2022-01-11 15:25:00,232.94,232.96,232.61,232.79,16942.0,213.1343,213.1526,212.8324,212.9971,16942.0
2022-01-11 15:30:00,232.79,232.81,232.45,232.5,4255.0,212.9971,213.0154,212.686,212.7318,4255.0
2022-01-11 15:35:00,232.56,232.56,232.04,232.12,6434.0,212.7867,212.7867,212.3109,212.3841,6434.0
2022-01-11 15:40:00,232.09,232.49,232.04,232.36,6902.0,212.3566,212.7226,212.3109,212.6037,6902.0
2022-01-11 15:45:00,232.3,232.5,232.3,232.5,8869.0,212.5488,212.7318,212.5488,212.7318,8869.0
2022-01-11 15:50:00,232.51,232.57,232.16,232.5,13441.0,212.7409,212.7958,212.4207,212.7318,13441.0
2022-01-11 15:55:00,232.47,232.74,232.18,232.43,74944.0,212.7043,212.9514,212.439,212.6677,74944.0
2022-01-12 09:30:00,232.52,233.82,232.52,232.93,22543.0,212.7501,213.9395,212.7501,213.1252,22543.0
2022-01-12 09:35:00,232.39,233.29,232.08,233.28,3125.0,212.6311,213.4546,212.3475,213.4454,3125.0
2022-01-12 09:40:00,233.84,233.84,232.94,233.13,3064.0,213.9578,213.9578,213.1343,213.3082,3064.0
2022-01-12 09:45:00,233.18,233.59,233.16,233.59,3572.0,213.3539,213.7291,213.3356,213.7291,3572.0
2022-01-12 09:50:00,233.42,233.42,232.77,232.8,6131.0,213.5735,213.5735,212.9788,213.0063,6131.0
2022-01-12 09:55:00,233.01,233.07,232.58,232.59,3935.0,213.1984,213.2533,212.805,212.8141,3935.0
2022-01-12 10:00:00,232.32,232.65,231.3,231.32,4352.0,212.5671,212.869,211.6338,211.6521,4352.0
2022-01-12 10:05:00,231.17,231.55,230.79,230.95,7775.0,211.5148,211.8625,211.1672,211.3135,7775.0
2022-01-12 10:10:00,230.95,231.54,230.95,231.27,3467.0,211.3135,211.8534,211.3135,211.6063,3467.0
2022-01-12 10:15:00,231.22,231.59,231.22,231.33,3982.0,211.5606,211.8991,211.5606,211.6612,3982.0
2022-01-12 10:20:00,231.09,231.51,231.01,231.06,1755.0,211.4416,211.8259,211.3684,211.4142,1755.0
2022-01-12 10:25:00,231.07,231.07,230.86,231.02,6797.0,211.4233,211.4233,211.2312,211.3776,6797.0
2022-01-12 10:30:00,231.14,231.38,230.81,231.22,2778.0,211.4874,211.707,211.1855,211.5606,2778.0
2022-01-12 10:35:00,231.12,231.77,230.99,230.99,1145.0,211.4691,212.0638,211.3501,211.3501,1145.0
2022-01-12 10:40:00,231.06,231.11,230.34,230.5,5764.0,211.4142,211.4599,210.7554,210.9018,5764.0
2022-01-12 10:45:00,230.85,231.01,230.73,230.98,3374.0,211.2221,211.3684,211.1123,211.341,3374.0
2022-01-12 10:50:00,231.06,231.31,230.98,231.31,3033.0,211.4142,211.6429,211.341,211.6429,3033.0
2022-01-12 10:55:00,231.27,231.49,231.26,231.27,3531.0,211.6063,211.8076,211.5972,211.6063,3531.0
2022-01-12 11:00:00,231.36,231.6,231.36,231.4,3731.0,211.6887,211.9083,211.6887,211.7253,3731.0
2022-01-12 11:05:00,231.5,231.5,230.68,230.87,1855.0,211.8168,211.8168,211.0665,211.2404,1855.0
2022-01-12 11:10:00,230.87,230.87,230.46,230.46,1300.0,211.2404,211.2404,210.8652,210.8652,1300.0
2022-01-12 11:15:00,230.52,230.52,230.08,230.27,3200.0,210.9201,210.9201,210.5175,210.6914,3200.0
2022-01-12 11:20:00,230.42,230.43,230.33,230.39,3259.0,210.8286,210.8378,210.7463,210.8012,3259.0
2022-01-12 11:25:00,230.33,230.83,230.32,230.83,5455.0,210.7463,211.2038,210.7371,211.2038,5455.0
2022-01-12 11:30:00,230.72,231.01,230.72,230.92,2390.0,211.1031,211.3684,211.1031,211.2861,2390.0
2022-01-12 11:35:00,230.97,231.0,230.77,230.89,2614.0,211.3318,211.3593,211.1489,211.2586,2614.0
2022-01-12 11:40:00,230.78,230.95,230.6,230.6,2900.0,211.158,211.3135,210.9933,210.9933,2900.0
2022-01-12 11:45:00,230.68,231.07,230.68,231.06,6357.0,211.0665,211.4233,211.0665,211.4142,6357.0
2022-01-12 11:50:00,230.94,231.03,230.85,230.86,585.0,211.3044,211.3867,211.2221,211.2312,585.0
2022-01-12 11:55:00,230.84,230.91,230.71,230.74,2684.0,211.2129,211.2769,211.094,211.1214,2684.0
2022-01-12 12:00:00,230.69,230.82,230.65,230.82,742.0,211.0757,211.1946,211.0391,211.1946,742.0
2022-01-12 12:05:00,230.77,230.77,230.6,230.62,1400.0,211.1489,211.1489,210.9933,211.0116,1400.0
2022-01-12 12:10:00,230.6,230.61,230.54,230.6,650.0,210.9933,211.0025,210.9384,210.9933,650.0
2022-01-12 12:15:00,230.64,230.65,230.54,230.55,603.0,211.0299,211.0391,210.9384,210.9476,603.0
2022-01-12 12:20:00,230.7,230.8,230.69,230.74,600.0,211.0848,211.1763,211.0757,211.1214,600.0
2022-01-12 12:25:00,230.8,230.8,230.65,230.66,1325.0,211.1763,211.1763,211.0391,211.0482,1325.0
2022-01-12 12:30:00,230.72,230.75,230.57,230.61,2887.0,211.1031,211.1306,210.9659,211.0025,2887.0
2022-01-12 12:35:00,230.65,230.69,230.34,230.52,2139.0,211.0391,211.0757,210.7554,210.9201,2139.0
2022-01-12 12:40:00,230.58,230.65,230.48,230.63,3310.0,210.975,211.0391,210.8835,211.0208,3310.0
2022-01-12 12:45:00,230.54,230.86,230.54,230.72,2775.0,210.9384,211.2312,210.9384,211.1031,2775.0
2022-01-12 12:50:00,230.74,230.91,230.67,230.87,3050.0,211.1214,211.2769,211.0574,211.2404,3050.0
2022-01-12 12:55:00,230.79,231.11,230.79,231.1,2776.0,211.1672,211.4599,211.1672,211.4508,2776.0
2022-01-12 13:00:00,231.11,231.11,230.82,230.87,2125.0,211.4599,211.4599,211.1946,211.2404,2125.0
2022-01-12 13:05:00,230.93,231.03,230.9,230.96,2946.0,211.2952,211.3867,211.2678,211.3227,2946.0
2022-01-12 13:10:00,231.0,231.26,230.96,231.22,6010.0,211.3593,211.5972,211.3227,211.5606,6010.0
2022-01-12 13:15:00,231.2,231.26,231.07,231.1,2411.0,211.5423,211.5972,211.4233,211.4508,2411.0
2022-01-12 13:20:00,231.08,231.08,230.8,230.84,2353.0,211.4325,211.4325,211.1763,211.2129,2353.0
2022-01-12 13:25:00,230.84,231.1,230.84,230.92,2840.0,211.2129,211.4508,211.2129,211.2861,2840.0
2022-01-12 13:30:00,230.92,230.96,230.86,230.94,1724.0,211.2861,211.3227,211.2312,211.3044,1724.0
2022-01-12 13:35:00,230.95,231.07,230.88,231.07,1848.0,211.3135,211.4233,211.2495,211.4233,1848.0
2022-01-12 13:40:00,231.0,231.16,231.0,231.14,500.0,211.3593,211.5057,211.3593,211.4874,500.0
2022-01-12 13:45:00,231.16,231.16,230.91,231.0,1640.0,211.5057,211.5057,211.2769,211.3593,1640.0
2022-01-12 13:50:00,230.92,231.09,230.75,230.95,3406.0,211.2861,211.4416,211.1306,211.3135,3406.0
2022-01-12 13:55:00,230.92,230.92,230.72,230.85,2329.0,211.2861,211.2861,211.1031,211.2221,2329.0
2022-01-12 14:00:00,230.72,230.76,230.52,230.53,4734.0,211.1031,211.1397,210.9201,210.9293,4734.0
2022-01-12 14:05:00,230.5,230.8,230.5,230.68,3513.0,210.9018,211.1763,210.9018,211.0665,3513.0
2022-01-12 14:10:00,230.67,230.78,230.58,230.68,2909.0,211.0574,211.158,210.975,211.0665,2909.0
2022-01-12 14:15:00,230.76,230.91,230.71,230.91,1123.0,211.1397,211.2769,211.094,211.2769,1123.0
2022-01-12 14:20:00,230.83,231.1,230.82,231.06,1738.0,211.2038,211.4508,211.1946,211.4142,1738.0
2022-01-12 14:25:00,231.04,231.23,231.04,231.22,1803.0,211.3959,211.5697,211.3959,211.5606,1803.0
2022-01-12 14:30:00,231.26,231.31,231.08,231.08,3400.0,211.5972,211.6429,211.4325,211.4325,3400.0
2022-01-12 14:35:00,231.11,231.26,231.1,231.11,2777.0,211.4599,211.5972,211.4508,211.4599,2777.0
2022-01-12 14:40:00,231.1,231.1,230.77,230.96,12309.0,211.4508,211.4508,211.1489,211.3227,12309.0
2022-01-12 14:45:00,231.06,231.06,230.83,230.83,1800.0,211.4142,211.4142,211.2038,211.2038,1800.0
2022-01-12 14:50:00,230.92,231.24,230.92,231.06,2250.0,211.2861,211.5789,211.2861,211.4142,2250.0
2022-01-12 14:55:00,231.11,231.11,230.91,231.04,1811.0,211.4599,211.4599,211.2769,211.3959,1811.0
2022-01-12 15:00:00,231.06,231.23,230.88,230.92,4903.0,211.4142,211.5697,211.2495,211.2861,4903.0
2022-01-12 15:05:00,230.88,230.96,230.77,230.77,2600.0,211.2495,211.3227,211.1489,211.1489,2600.0
2022-01-12 15:10:00,230.86,231.53,230.86,231.48,10643.0,211.2312,211.8442,211.2312,211.7985,10643.0
2022-01-12 15:15:00,231.63,231.75,231.59,231.72,3700.0,211.9357,212.0455,211.8991,212.0181,3700.0
2022-01-12 15:20:00,231.8,231.89,231.67,231.76,1687.0,212.0913,212.1736,211.9723,212.0547,1687.0
2022-01-12 15:25:00,231.64,231.87,231.59,231.81,5042.0,211.9449,212.1553,211.8991,212.1004,5042.0
2022-01-12 15:30:00,231.81,232.03,231.71,231.71,4553.0,212.1004,212.3017,212.0089,212.0089,4553.0
2022-01-12 15:35:00,231.76,231.93,231.76,231.91,6324.0,212.0547,212.2102,212.0547,212.1919,6324.0
2022-01-12 15:40:00,231.92,232.25,231.9,232.24,6383.0,212.2011,212.503,212.1828,212.4939,6383.0
2022-01-12 15:45:00,232.24,232.28,231.87,232.1,14696.0,212.4939,212.5305,212.1553,212.3658,14696.0
2022-01-12 15:50:00,232.11,232.69,232.1,232.15,19013.0,212.3749,212.9056,212.3658,212.4115,19013.0
2022-01-12 15:55:00,232.17,232.25,231.49,231.74,59806.0,212.4298,212.503,211.8076,212.0364,59806.0
2022-01-13 09:30:00,232.2,233.47,232.2,232.5,24930.0,212.4573,213.6193,212.4573,212.7318,24930.0
2022-01-13 09:35:00,232.51,233.75,232.51,233.59,5333.0,212.7409,213.8755,212.7409,213.7291,5333.0
2022-01-13 09:40:00,233.7,233.71,233.01,233.24,3405.0,213.8297,213.8389,213.1984,213.4088,3405.0
2022-01-13 09:45:00,233.24,233.58,233.08,233.48,10397.0,213.4088,213.7199,213.2624,213.6284,10397.0
2022-01-13 09:50:00,233.54,234.11,233.39,234.0,5199.0,213.6833,214.2049,213.5461,214.1042,5199.0
2022-01-13 09:55:00,233.53,234.27,233.53,233.99,14656.0,213.6742,214.3513,213.6742,214.0951,14656.0
2022-01-13 10:00:00,234.16,234.32,234.05,234.11,3069.0,214.2506,214.397,214.15,214.2049,3069.0
2022-01-13 10:05:00,234.09,234.09,233.39,233.69,885.0,214.1866,214.1866,213.5461,213.8206,885.0
2022-01-13 10:10:00,233.44,233.91,233.43,233.62,6915.0,213.5918,214.0219,213.5827,213.7565,6915.0
2022-01-13 10:15:00,233.49,233.65,233.47,233.56,6328.0,213.6376,213.784,213.6193,213.7016,6328.0
2022-01-13 10:20:00,233.67,233.87,233.43,233.63,3871.0,213.8023,213.9853,213.5827,213.7657,3871.0
2022-01-13 10:25:00,233.68,233.74,233.28,233.33,1940.0,213.8114,213.8663,213.4454,213.4912,1940.0
2022-01-13 10:30:00,233.34,233.6,233.34,233.41,2659.0,213.5003,213.7382,213.5003,213.5644,2659.0
2022-01-13 10:35:00,233.54,233.69,233.47,233.68,2712.0,213.6833,213.8206,213.6193,213.8114,2712.0
2022-01-13 10:40:00,233.75,234.31,233.74,234.19,5317.0,213.8755,214.3879,213.8663,214.2781,5317.0
2022-01-13 10:45:00,234.18,235.01,234.18,235.01,2605.0,214.2689,215.0283,214.2689,215.0283,2605.0
2022-01-13 10:50:00,234.69,234.7,234.46,234.46,608.0,214.7356,214.7447,214.5251,214.5251,608.0
2022-01-13 10:55:00,234.72,234.99,234.63,234.66,1952.0,214.763,215.01,214.6807,214.7081,1952.0
2022-01-13 11:00:00,234.75,234.75,234.42,234.61,6937.0,214.7905,214.7905,214.4885,214.6624,6937.0
2022-01-13 11:05:00,234.51,234.58,234.4,234.48,5100.0,214.5709,214.6349,214.4702,214.5434,5100.0
2022-01-13 11:10:00,234.56,235.5,234.5,235.49,5925.0,214.6166,215.4767,214.5617,215.4675,5925.0
2022-01-13 11:15:00,235.77,235.78,235.34,235.34,3088.0,215.7237,215.7329,215.3303,215.3303,3088.0
2022-01-13 11:20:00,235.24,235.62,235.24,235.5,1679.0,215.2388,215.5865,215.2388,215.4767,1679.0
2022-01-13 11:25:00,235.5,235.97,235.5,235.87,1164.0,215.4767,215.9067,215.4767,215.8152,1164.0
2022-01-13 11:30:00,235.86,235.99,235.71,235.71,3099.0,215.8061,215.925,215.6688,215.6688,3099.0
2022-01-13 11:35:00,235.64,235.91,235.64,235.91,1108.0,215.6048,215.8518,215.6048,215.8518,1108.0
2022-01-13 11:40:00,235.83,236.29,235.82,236.29,3663.0,215.7786,216.1995,215.7695,216.1995,3663.0
2022-01-13 11:45:00,236.3,237.04,236.3,236.81,11394.0,216.2087,216.8857,216.2087,216.6753,11394.0
2022-01-13 11:50:00,236.64,236.82,236.55,236.82,600.0,216.5198,216.6845,216.4374,216.6845,600.0
2022-01-13 11:55:00,236.81,236.94,236.64,236.94,1409.0,216.6753,216.7943,216.5198,216.7943,1409.0
2022-01-13 12:00:00,237.02,237.09,236.68,236.68,4248.0,216.8674,216.9315,216.5564,216.5564,4248.0
2022-01-13 12:05:00,236.68,236.76,236.55,236.76,2521.0,216.5564,216.6296,216.4374,216.6296,2521.0
2022-01-13 12:10:00,236.89,236.93,236.57,236.67,2691.0,216.7485,216.7851,216.4557,216.5472,2691.0
2022-01-13 12:15:00,236.55,236.63,236.33,236.35,5074.0,216.4374,216.5106,216.2361,216.2544,5074.0
2022-01-13 12:20:00,236.21,236.66,235.99,236.66,5168.0,216.1263,216.5381,215.925,216.5381,5168.0
2022-01-13 12:25:00,236.65,236.81,236.57,236.58,2145.0,216.5289,216.6753,216.4557,216.4649,2145.0
2022-01-13 12:30:00,236.36,237.21,236.28,237.21,33111.0,216.2636,217.0413,216.1904,217.0413,33111.0
2022-01-13 12:35:00,237.16,238.05,237.06,237.84,18839.0,216.9955,217.8099,216.904,217.6177,18839.0
2022-01-13 12:40:00,237.84,237.98,237.63,237.84,5795.0,217.6177,217.7458,217.4256,217.6177,5795.0
2022-01-13 12:45:00,237.9,237.94,237.5,237.5,9529.0,217.6726,217.7092,217.3066,217.3066,9529.0
2022-01-13 12:50:00,237.4,237.4,236.16,236.16,6927.0,217.2151,217.2151,216.0806,216.0806,6927.0
2022-01-13 12:55:00,236.39,236.71,236.17,236.44,6525.0,216.291,216.5838,216.0897,216.3368,6525.0
2022-01-13 13:00:00,236.41,236.47,236.13,236.28,3307.0,216.3093,216.3642,216.0531,216.1904,3307.0
2022-01-13 13:05:00,236.14,236.46,236.12,236.38,1250.0,216.0623,216.3551,216.044,216.2819,1250.0
2022-01-13 13:10:00,236.47,236.59,236.41,236.42,1138.0,216.3642,216.474,216.3093,216.3185,1138.0
2022-01-13 13:15:00,236.51,236.6,236.42,236.42,2113.0,216.4008,216.4832,216.3185,216.3185,2113.0
2022-01-13 13:20:00,236.46,236.9,236.46,236.8,1860.0,216.3551,216.7577,216.3551,216.6662,1860.0
2022-01-13 13:25:00,236.92,237.03,236.84,236.92,1125.0,216.776,216.8766,216.7028,216.776,1125.0
2022-01-13 13:30:00,236.99,237.02,236.95,236.95,1432.0,216.84,216.8674,216.8034,216.8034,1432.0
2022-01-13 13:35:00,237.04,237.08,236.95,237.03,5157.0,216.8857,216.9223,216.8034,216.8766,5157.0
2022-01-13 13:40:00,237.04,237.04,237.01,237.02,300.0,216.8857,216.8857,216.8583,216.8674,300.0
2022-01-13 13:45:00,237.02,237.46,237.01,237.46,4655.0,216.8674,217.27,216.8583,217.27,4655.0
2022-01-13 13:50:00,237.51,237.51,237.26,237.26,1258.0,217.3158,217.3158,217.087,217.087,1258.0
2022-01-13 13:55:00,237.31,237.42,237.31,237.39,1601.0,217.1328,217.2334,217.1328,217.206,1601.0
2022-01-13 14:00:00,237.39,237.73,237.39,237.43,3861.0,217.206,217.5171,217.206,217.2426,3861.0
2022-01-13 14:05:00,237.34,237.34,236.82,236.82,1149.0,217.1602,217.1602,216.6845,216.6845,1149.0
2022-01-13 14:10:00,236.67,236.69,236.51,236.51,2120.0,216.5472,216.5655,216.4008,216.4008,2120.0
2022-01-13 14:15:00,236.62,236.62,236.09,236.09,1675.0,216.5015,216.5015,216.0165,216.0165,1675.0
2022-01-13 14:20:00,236.24,236.55,236.06,236.26,2298.0,216.1538,216.4374,215.9891,216.1721,2298.0
2022-01-13 14:25:00,236.28,236.31,236.11,236.29,1602.0,216.1904,216.2178,216.0348,216.1995,1602.0
2022-01-13 14:30:00,236.17,236.2,235.85,236.15,4247.0,216.0897,216.1172,215.7969,216.0714,4247.0
2022-01-13 14:35:00,236.07,236.13,235.76,235.76,1044.0,215.9982,216.0531,215.7146,215.7146,1044.0
2022-01-13 14:40:00,235.89,235.98,235.65,235.65,1497.0,215.8335,215.9159,215.6139,215.6139,1497.0
2022-01-13 14:45:00,235.71,235.83,235.62,235.75,1372.0,215.6688,215.7786,215.5865,215.7054,1372.0
2022-01-13 14:50:00,235.69,235.99,235.69,235.92,2707.0,215.6505,215.925,215.6505,215.861,2707.0
2022-01-13 14:55:00,235.88,236.44,235.79,236.31,7641.0,215.8244,216.3368,215.742,216.2178,7641.0
2022-01-13 15:00:00,236.19,236.2,235.81,235.81,1619.0,216.108,216.1172,215.7603,215.7603,1619.0
2022-01-13 15:05:00,235.89,235.89,235.82,235.87,504.0,215.8335,215.8335,215.7695,215.8152,504.0
2022-01-13 15:10:00,235.73,235.83,235.53,235.55,2050.0,215.6871,215.7786,215.5041,215.5224,2050.0
2022-01-13 15:15:00,235.53,235.73,235.41,235.49,3549.0,215.5041,215.6871,215.3943,215.4675,3549.0
2022-01-13 15:20:00,235.47,235.63,235.43,235.61,897.0,215.4492,215.5956,215.4126,215.5773,897.0
2022-01-13 15:25:00,235.52,235.88,235.51,235.68,4691.0,215.495,215.8244,215.4858,215.6414,4691.0
2022-01-13 15:30:00,235.67,235.84,235.49,235.84,4272.0,215.6322,215.7878,215.4675,215.7878,4272.0
2022-01-13 15:35:00,235.84,235.94,235.57,235.59,6965.0,215.7878,215.8793,215.5407,215.559,6965.0
2022-01-13 15:40:00,235.66,235.76,235.51,235.71,11226.0,215.6231,215.7146,215.4858,215.6688,11226.0
2022-01-13 15:45:00,235.65,235.66,235.33,235.4,11293.0,215.6139,215.6231,215.3211,215.3852,11293.0
2022-01-13 15:50:00,235.41,236.04,235.32,236.0,14756.0,215.3943,215.9708,215.312,215.9342,14756.0
2022-01-13 15:55:00,235.91,236.27,235.6,235.99,62647.0,215.8518,216.1812,215.5682,215.925,62647.0
2022-01-14 09:30:00,234.2,234.49,232.96,233.39,20079.0,214.2872,214.5526,213.1526,213.5461,20079.0
2022-01-14 09:35:00,233.31,236.01,233.31,235.92,4942.0,213.4729,215.9433,213.4729,215.861,4942.0
2022-01-14 09:40:00,235.73,235.92,234.57,234.66,6676.0,215.6871,215.861,214.6258,214.7081,6676.0
2022-01-14 09:45:00,234.74,235.07,234.44,234.97,2480.0,214.7813,215.0832,214.5068,214.9917,2480.0
2022-01-14 09:50:00,234.76,235.25,234.76,235.15,3629.0,214.7996,215.2479,214.7996,215.1564,3629.0
2022-01-14 09:55:00,235.28,235.81,235.06,235.81,4216.0,215.2754,215.7603,215.0741,215.7603,4216.0
2022-01-14 10:00:00,235.77,236.19,235.53,236.03,5098.0,215.7237,216.108,215.5041,215.9616,5098.0
2022-01-14 10:05:00,236.15,236.44,235.92,236.2,3796.0,216.0714,216.3368,215.861,216.1172,3796.0
2022-01-14 10:10:00,235.84,236.3,235.75,236.08,3479.0,215.7878,216.2087,215.7054,216.0074,3479.0
2022-01-14 10:15:00,235.85,236.2,235.6,235.92,3003.0,215.7969,216.1172,215.5682,215.861,3003.0
2022-01-14 10:20:00,235.68,235.76,234.85,234.89,6007.0,215.6414,215.7146,214.882,214.9186,6007.0
2022-01-14 10:25:00,234.88,235.47,234.67,235.24,3160.0,214.9094,215.4492,214.7173,215.2388,3160.0
2022-01-14 10:30:00,235.1,235.72,234.92,235.69,5085.0,215.1107,215.678,214.946,215.6505,5085.0
2022-01-14 10:35:00,235.98,236.08,235.3,235.67,2781.0,215.9159,216.0074,215.2937,215.6322,2781.0
2022-01-14 10:40:00,235.67,235.86,235.02,235.86,3114.0,215.6322,215.8061,215.0375,215.8061,3114.0
2022-01-14 10:45:00,235.87,236.25,235.5,236.14,5980.0,215.8152,216.1629,215.4767,216.0623,5980.0
2022-01-14 10:50:00,235.92,236.33,235.83,236.26,4366.0,215.861,216.2361,215.7786,216.1721,4366.0
2022-01-14 10:55:00,236.11,236.55,236.05,236.55,1542.0,216.0348,216.4374,215.9799,216.4374,1542.0
2022-01-14 11:00:00,236.55,236.91,235.9,236.09,4956.0,216.4374,216.7668,215.8427,216.0165,4956.0
2022-01-14 11:05:00,236.01,236.49,235.94,236.3,1900.0,215.9433,216.3825,215.8793,216.2087,1900.0
2022-01-14 11:10:00,236.34,236.42,236.04,236.18,3884.0,216.2453,216.3185,215.9708,216.0989,3884.0
2022-01-14 11:15:00,236.14,236.29,235.97,236.14,4138.0,216.0623,216.1995,215.9067,216.0623,4138.0
2022-01-14 11:20:00,236.2,236.65,236.17,236.65,1900.0,216.1172,216.5289,216.0897,216.5289,1900.0
2022-01-14 11:25:00,236.5,236.6,236.19,236.19,2852.0,216.3917,216.4832,216.108,216.108,2852.0
2022-01-14 11:30:00,236.34,236.57,235.92,236.3,3556.0,216.2453,216.4557,215.861,216.2087,3556.0
2022-01-14 11:35:00,236.1,236.63,236.1,236.63,2952.0,216.0257,216.5106,216.0257,216.5106,2952.0
2022-01-14 11:40:00,236.64,237.53,236.64,237.37,7378.0,216.5198,217.3341,216.5198,217.1877,7378.0
2022-01-14 11:45:00,237.21,237.47,237.21,237.41,1652.0,217.0413,217.2792,217.0413,217.2243,1652.0
2022-01-14 11:50:00,237.3,237.3,237.08,237.12,2583.0,217.1236,217.1236,216.9223,216.9589,2583.0
2022-01-14 11:55:00,237.16,237.26,236.96,236.98,1603.0,216.9955,217.087,216.8125,216.8308,1603.0
2022-01-14 12:00:00,236.96,237.08,236.84,236.87,3636.0,216.8125,216.9223,216.7028,216.7302,3636.0
2022-01-14 12:05:00,236.81,237.1,236.8,237.04,2190.0,216.6753,216.9406,216.6662,216.8857,2190.0
2022-01-14 12:10:00,236.98,237.36,236.92,237.12,3601.0,216.8308,217.1785,216.776,216.9589,3601.0
2022-01-14 12:15:00,237.21,237.48,237.07,237.4,4906.0,217.0413,217.2883,216.9132,217.2151,4906.0
2022-01-14 12:20:00,237.26,237.54,237.12,237.21,7706.0,217.087,217.3432,216.9589,217.0413,7706.0
2022-01-14 12:25:00,237.19,237.27,236.97,237.06,1803.0,217.023,217.0962,216.8217,216.904,1803.0
2022-01-14 12:30:00,237.06,237.14,236.86,236.95,4975.0,216.904,216.9772,216.7211,216.8034,4975.0
2022-01-14 12:35:00,237.05,237.12,236.65,236.67,3151.0,216.8949,216.9589,216.5289,216.5472,3151.0
2022-01-14 12:40:00,236.66,236.66,236.38,236.53,4569.0,216.5381,216.5381,216.2819,216.4191,4569.0
2022-01-14 12:45:00,236.49,236.6,236.32,236.32,3758.0,216.3825,216.4832,216.227,216.227,3758.0
2022-01-14 12:50:00,236.33,236.33,235.96,236.1,2242.0,216.2361,216.2361,215.8976,216.0257,2242.0
2022-01-14 12:55:00,236.01,236.32,235.95,235.95,2405.0,215.9433,216.227,215.8884,215.8884,2405.0
2022-01-14 13:00:00,235.96,236.28,235.89,236.06,3754.0,215.8976,216.1904,215.8335,215.9891,3754.0
2022-01-14 13:05:00,236.03,236.16,235.57,235.58,5308.0,215.9616,216.0806,215.5407,215.5499,5308.0
2022-01-14 13:10:00,235.41,235.53,235.28,235.53,2651.0,215.3943,215.5041,215.2754,215.5041,2651.0
2022-01-14 13:15:00,235.5,235.83,235.5,235.59,4949.0,215.4767,215.7786,215.4767,215.559,4949.0
2022-01-14 13:20:00,235.41,235.54,235.33,235.33,3981.0,215.3943,215.5133,215.3211,215.3211,3981.0
2022-01-14 13:25:00,235.16,235.61,235.15,235.61,2993.0,215.1656,215.5773,215.1564,215.5773,2993.0
2022-01-14 13:30:00,235.7,235.7,235.27,235.37,5887.0,215.6597,215.6597,215.2662,215.3577,5887.0
2022-01-14 13:35:00,235.46,235.66,235.4,235.4,4653.0,215.4401,215.6231,215.3852,215.3852,4653.0
2022-01-14 13:40:00,235.31,235.65,235.24,235.53,2701.0,215.3028,215.6139,215.2388,215.5041,2701.0
2022-01-14 13:45:00,235.53,235.53,235.3,235.3,800.0,215.5041,215.5041,215.2937,215.2937,800.0
2022-01-14 13:50:00,235.21,235.54,235.15,235.54,2766.0,215.2113,215.5133,215.1564,215.5133,2766.0
2022-01-14 13:55:00,235.39,235.8,235.38,235.73,3927.0,215.376,215.7512,215.3669,215.6871,3927.0
2022-01-14 14:00:00,235.66,235.97,235.44,235.87,3143.0,215.6231,215.9067,215.4218,215.8152,3143.0
2022-01-14 14:05:00,235.7,235.87,235.47,235.61,7847.0,215.6597,215.8152,215.4492,215.5773,7847.0
2022-01-14 14:10:00,235.51,235.91,235.44,235.84,2219.0,215.4858,215.8518,215.4218,215.7878,2219.0
2022-01-14 14:15:00,235.93,236.36,235.9,236.12,17667.0,215.8701,216.2636,215.8427,216.044,17667.0
2022-01-14 14:20:00,236.06,236.21,235.92,236.01,4192.0,215.9891,216.1263,215.861,215.9433,4192.0
2022-01-14 14:25:00,235.88,235.94,235.45,235.59,3993.0,215.8244,215.8793,215.4309,215.559,3993.0
2022-01-14 14:30:00,235.75,235.89,235.62,235.84,2403.0,215.7054,215.8335,215.5865,215.7878,2403.0
2022-01-14 14:35:00,235.88,236.4,235.88,236.4,3866.0,215.8244,216.3002,215.8244,216.3002,3866.0
2022-01-14 14:40:00,236.23,236.34,235.99,235.99,5894.0,216.1446,216.2453,215.925,215.925,5894.0
2022-01-14 14:45:00,236.01,236.28,235.72,236.09,10234.0,215.9433,216.1904,215.678,216.0165,10234.0
2022-01-14 14:50:00,236.07,236.39,236.06,236.19,3595.0,215.9982,216.291,215.9891,216.108,3595.0
2022-01-14 14:55:00,236.26,236.31,235.86,235.86,5356.0,216.1721,216.2178,215.8061,215.8061,5356.0
2022-01-14 15:00:00,235.9,236.1,235.86,236.06,4448.0,215.8427,216.0257,215.8061,215.9891,4448.0
2022-01-14 15:05:00,236.06,236.06,235.66,235.99,11062.0,215.9891,215.9891,215.6231,215.925,11062.0
2022-01-14 15:10:00,236.0,236.31,235.96,236.23,7981.0,215.9342,216.2178,215.8976,216.1446,7981.0
2022-01-14 15:15:00,236.18,236.59,236.09,236.59,12059.0,216.0989,216.474,216.0165,216.474,12059.0
2022-01-14 15:20:00,236.57,236.97,236.57,236.84,7918.0,216.4557,216.8217,216.4557,216.7028,7918.0
2022-01-14 15:25:00,236.84,236.91,236.5,236.54,7720.0,216.7028,216.7668,216.3917,216.4283,7720.0
2022-01-14 15:30:00,236.54,236.68,236.35,236.45,9912.0,216.4283,216.5564,216.2544,216.3459,9912.0
2022-01-14 15:35:00,236.4,236.69,236.27,236.65,9462.0,216.3002,216.5655,216.1812,216.5289,9462.0
2022-01-14 15:40:00,236.67,236.7,236.35,236.6,19678.0,216.5472,216.5747,216.2544,216.4832,19678.0
2022-01-14 15:45:00,236.63,237.29,236.54,237.05,18015.0,216.5106,217.1145,216.4283,216.8949,18015.0
2022-01-14 15:50:00,237.16,237.65,237.12,237.59,40633.0,216.9955,217.4439,216.9589,217.389,40633.0
2022-01-14 15:55:00,237.63,237.73,237.2,237.62,69221.0,217.4256,217.5171,217.0321,217.4164,69221.0
2022-01-18 09:30:00,235.79,236.19,235.23,236.12,18005.0,215.742,216.108,215.2296,216.044,18005.0
2022-01-18 09:35:00,235.83,235.86,235.0,235.68,11934.0,215.7786,215.8061,215.0192,215.6414,11934.0
2022-01-18 09:40:00,235.51,235.78,235.05,235.25,3794.0,215.4858,215.7329,215.0649,215.2479,3794.0
2022-01-18 09:45:00,234.95,235.23,234.01,234.54,7283.0,214.9734,215.2296,214.1134,214.5983,7283.0
2022-01-18 09:50:00,234.52,234.52,234.19,234.41,2055.0,214.58,214.58,214.2781,214.4794,2055.0
2022-01-18 09:55:00,234.34,234.34,233.6,234.02,3850.0,214.4153,214.4153,213.7382,214.1225,3850.0
2022-01-18 10:00:00,233.81,234.47,233.6,233.82,6834.0,213.9304,214.5343,213.7382,213.9395,6834.0
2022-01-18 10:05:00,234.04,234.28,233.6,234.05,4164.0,214.1408,214.3604,213.7382,214.15,4164.0
2022-01-18 10:10:00,234.21,234.21,233.27,233.33,1905.0,214.2964,214.2964,213.4363,213.4912,1905.0
2022-01-18 10:15:00,233.68,234.14,233.34,233.34,2928.0,213.8114,214.2323,213.5003,213.5003,2928.0
2022-01-18 10:20:00,233.36,233.36,232.55,232.9,2400.0,213.5186,213.5186,212.7775,213.0978,2400.0
2022-01-18 10:25:00,233.0,233.2,232.87,233.2,2907.0,213.1892,213.3722,213.0703,213.3722,2907.0
2022-01-18 10:30:00,233.27,233.39,232.83,233.22,5598.0,213.4363,213.5461,213.0337,213.3905,5598.0
2022-01-18 10:35:00,232.93,233.19,232.72,233.0,4501.0,213.1252,213.3631,212.9331,213.1892,4501.0
2022-01-18 10:40:00,233.0,233.58,232.99,233.24,15080.0,213.1892,213.7199,213.1801,213.4088,15080.0
2022-01-18 10:45:00,233.12,233.25,232.64,233.16,4252.0,213.299,213.418,212.8599,213.3356,4252.0
2022-01-18 10:50:00,233.13,233.79,233.13,233.62,3202.0,213.3082,213.9121,213.3082,213.7565,3202.0
2022-01-18 10:55:00,233.73,234.0,233.62,233.92,4711.0,213.8572,214.1042,213.7565,214.031,4711.0
2022-01-18 11:00:00,234.16,234.34,234.03,234.34,3400.0,214.2506,214.4153,214.1317,214.4153,3400.0
2022-01-18 11:05:00,234.34,234.69,234.34,234.5,6788.0,214.4153,214.7356,214.4153,214.5617,6788.0
2022-01-18 11:10:00,234.39,234.82,234.21,234.82,3101.0,214.4611,214.8545,214.2964,214.8545,3101.0
2022-01-18 11:15:00,234.89,234.93,234.32,234.45,2507.0,214.9186,214.9551,214.397,214.516,2507.0
2022-01-18 11:20:00,234.52,234.99,234.39,234.81,3051.0,214.58,215.01,214.4611,214.8454,3051.0
2022-01-18 11:25:00,234.72,234.72,234.01,234.02,1451.0,214.763,214.763,214.1134,214.1225,1451.0
2022-01-18 11:30:00,233.98,234.33,233.36,233.36,4111.0,214.0859,214.4062,213.5186,213.5186,4111.0
2022-01-18 11:35:00,233.18,234.08,233.18,234.08,5060.0,213.3539,214.1774,213.3539,214.1774,5060.0
2022-01-18 11:40:00,233.99,234.78,233.86,234.74,6229.0,214.0951,214.8179,213.9761,214.7813,6229.0
2022-01-18 11:45:00,234.74,234.84,234.41,234.79,8065.0,214.7813,214.8728,214.4794,214.8271,8065.0
2022-01-18 11:50:00,234.81,235.18,234.65,234.75,6746.0,214.8454,215.1839,214.699,214.7905,6746.0
2022-01-18 11:55:00,234.84,235.08,234.76,235.03,4065.0,214.8728,215.0924,214.7996,215.0466,4065.0
2022-01-18 12:00:00,235.04,235.04,234.74,235.01,6831.0,215.0558,215.0558,214.7813,215.0283,6831.0
2022-01-18 12:05:00,234.95,234.97,234.63,234.83,7304.0,214.9734,214.9917,214.6807,214.8637,7304.0
2022-01-18 12:10:00,234.78,235.04,234.7,235.04,4611.0,214.8179,215.0558,214.7447,215.0558,4611.0
2022-01-18 12:15:00,234.97,235.24,234.92,235.24,5310.0,214.9917,215.2388,214.946,215.2388,5310.0
2022-01-18 12:20:00,235.18,235.18,234.91,234.91,6016.0,215.1839,215.1839,214.9369,214.9369,6016.0
2022-01-18 12:25:00,235.02,235.2,235.02,235.15,8763.0,215.0375,215.2022,215.0375,215.1564,8763.0
2022-01-18 12:30:00,235.08,235.54,234.97,235.54,3708.0,215.0924,215.5133,214.9917,215.5133,3708.0
2022-01-18 12:35:00,235.5,235.61,235.21,235.54,5191.0,215.4767,215.5773,215.2113,215.5133,5191.0
2022-01-18 12:40:00,235.44,235.79,235.43,235.47,3615.0,215.4218,215.742,215.4126,215.4492,3615.0
2022-01-18 12:45:00,235.44,235.5,235.07,235.07,3880.0,215.4218,215.4767,215.0832,215.0832,3880.0
2022-01-18 12:50:00,234.87,235.13,234.67,234.77,8109.0,214.9003,215.1381,214.7173,214.8088,8109.0
2022-01-18 12:55:00,234.87,235.02,234.79,234.89,2616.0,214.9003,215.0375,214.8271,214.9186,2616.0
2022-01-18 13:00:00,234.85,234.94,234.55,234.72,4889.0,214.882,214.9643,214.6075,214.763,4889.0
2022-01-18 13:05:00,234.69,235.03,234.67,235.03,2207.0,214.7356,215.0466,214.7173,215.0466,2207.0
2022-01-18 13:10:00,235.01,235.28,234.92,235.28,7766.0,215.0283,215.2754,214.946,215.2754,7766.0
2022-01-18 13:15:00,235.28,236.02,235.14,235.94,9232.0,215.2754,215.9525,215.1473,215.8793,9232.0
2022-01-18 13:20:00,235.99,236.04,235.7,235.79,14400.0,215.925,215.9708,215.6597,215.742,14400.0
2022-01-18 13:25:00,235.79,235.82,235.43,235.78,22423.0,215.742,215.7695,215.4126,215.7329,22423.0
2022-01-18 13:30:00,235.64,235.89,235.18,235.68,13249.0,215.6048,215.8335,215.1839,215.6414,13249.0
2022-01-18 13:35:00,235.72,235.75,235.36,235.41,8567.0,215.678,215.7054,215.3486,215.3943,8567.0
2022-01-18 13:40:00,235.41,235.62,235.08,235.61,2661.0,215.3943,215.5865,215.0924,215.5773,2661.0
2022-01-18 13:45:00,235.62,236.01,235.43,235.52,6384.0,215.5865,215.9433,215.4126,215.495,6384.0
2022-01-18 13:50:00,235.4,235.65,235.32,235.43,1991.0,215.3852,215.6139,215.312,215.4126,1991.0
2022-01-18 13:55:00,235.34,235.34,235.26,235.28,1300.0,215.3303,215.3303,215.2571,215.2754,1300.0
2022-01-18 14:00:00,235.54,235.87,235.54,235.87,2287.0,215.5133,215.8152,215.5133,215.8152,2287.0
2022-01-18 14:05:00,235.87,236.06,235.55,235.55,3093.0,215.8152,215.9891,215.5224,215.5224,3093.0
2022-01-18 14:10:00,235.51,235.8,235.51,235.64,2122.0,215.4858,215.7512,215.4858,215.6048,2122.0
2022-01-18 14:15:00,235.73,235.87,235.22,235.22,10759.0,215.6871,215.8152,215.2205,215.2205,10759.0
2022-01-18 14:20:00,235.29,235.63,235.08,235.45,4496.0,215.2845,215.5956,215.0924,215.4309,4496.0
2022-01-18 14:25:00,235.51,235.51,235.41,235.41,410.0,215.4858,215.4858,215.3943,215.3943,410.0
2022-01-18 14:30:00,235.48,236.11,235.48,236.11,1717.0,215.4584,216.0348,215.4584,216.0348,1717.0
2022-01-18 14:35:00,236.18,236.39,235.94,236.21,3435.0,216.0989,216.291,215.8793,216.1263,3435.0
2022-01-18 14:40:00,236.06,236.39,236.02,236.27,2431.0,215.9891,216.291,215.9525,216.1812,2431.0
2022-01-18 14:45:00,236.15,236.49,236.15,236.27,2098.0,216.0714,216.3825,216.0714,216.1812,2098.0
2022-01-18 14:50:00,236.33,237.15,236.29,236.76,10900.0,216.2361,216.9864,216.1995,216.6296,10900.0
2022-01-18 14:55:00,236.76,237.01,236.73,236.75,5381.0,216.6296,216.8583,216.6021,216.6204,5381.0
2022-01-18 15:00:00,236.88,236.98,236.58,236.59,3113.0,216.7394,216.8308,216.4649,216.474,3113.0
2022-01-18 15:05:00,236.66,236.83,236.58,236.78,5045.0,216.5381,216.6936,216.4649,216.6479,5045.0
2022-01-18 15:10:00,236.76,236.87,236.72,236.84,4102.0,216.6296,216.7302,216.593,216.7028,4102.0
2022-01-18 15:15:00,236.74,236.74,236.14,236.36,5042.0,216.6113,216.6113,216.0623,216.2636,5042.0
2022-01-18 15:20:00,236.22,236.57,236.2,236.57,5081.0,216.1355,216.4557,216.1172,216.4557,5081.0
2022-01-18 15:25:00,236.51,236.68,236.35,236.6,3179.0,216.4008,216.5564,216.2544,216.4832,3179.0
2022-01-18 15:30:00,236.62,236.64,236.41,236.64,5421.0,216.5015,216.5198,216.3093,216.5198,5421.0
2022-01-18 15:35:00,236.55,236.72,236.15,236.15,13175.0,216.4374,216.593,216.0714,216.0714,13175.0
2022-01-18 15:40:00,236.38,236.41,236.04,236.04,8027.0,216.2819,216.3093,215.9708,215.9708,8027.0
2022-01-18 15:45:00,235.99,236.35,235.87,236.06,18769.0,215.925,216.2544,215.8152,215.9891,18769.0
2022-01-18 15:50:00,236.02,236.49,235.83,235.87,23813.0,215.9525,216.3825,215.7786,215.8152,23813.0
2022-01-18 15:55:00,235.91,236.34,235.82,236.07,77179.0,215.8518,216.2453,215.7695,215.9982,77179.0
2022-01-19 09:30:00,236.89,237.02,235.49,235.52,17741.0,216.7485,216.8674,215.4675,215.495,17741.0
2022-01-19 09:35:00,235.8,236.07,234.9,234.9,8507.0,215.7512,215.9982,214.9277,214.9277,8507.0
2022-01-19 09:40:00,235.05,235.23,234.24,234.92,6886.0,215.0649,215.2296,214.3238,214.946,6886.0
2022-01-19 09:45:00,235.05,235.15,234.04,234.31,4926.0,215.0649,215.1564,214.1408,214.3879,4926.0
2022-01-19 09:50:00,234.0,234.81,234.0,234.68,1946.0,214.1042,214.8454,214.1042,214.7264,1946.0
2022-01-19 09:55:00,234.91,234.92,233.67,233.77,6201.0,214.9369,214.946,213.8023,213.8938,6201.0
2022-01-19 10:00:00,233.8,233.96,232.86,232.86,5349.0,213.9212,214.0676,213.0612,213.0612,5349.0
2022-01-19 10:05:00,232.79,232.85,232.13,232.36,6861.0,212.9971,213.052,212.3932,212.6037,6861.0
2022-01-19 10:10:00,232.51,233.15,232.41,232.93,4548.0,212.7409,213.3265,212.6494,213.1252,4548.0
2022-01-19 10:15:00,232.76,232.76,232.1,232.54,3916.0,212.9697,212.9697,212.3658,212.7684,3916.0
2022-01-19 10:20:00,232.47,232.66,231.76,231.76,5519.0,212.7043,212.8782,212.0547,212.0547,5519.0
2022-01-19 10:25:00,231.78,231.78,230.68,230.8,5871.0,212.073,212.073,211.0665,211.1763,5871.0
2022-01-19 10:30:00,230.95,231.12,230.6,230.93,6645.0,211.3135,211.4691,210.9933,211.2952,6645.0
2022-01-19 10:35:00,230.88,231.39,230.81,231.15,7039.0,211.2495,211.7161,211.1855,211.4965,7039.0
2022-01-19 10:40:00,231.27,231.8,231.27,231.8,3983.0,211.6063,212.0913,211.6063,212.0913,3983.0
2022-01-19 10:45:00,231.95,231.95,230.85,230.85,16508.0,212.2285,212.2285,211.2221,211.2221,16508.0
2022-01-19 10:50:00,230.63,231.25,230.39,230.88,21412.0,211.0208,211.588,210.8012,211.2495,21412.0
2022-01-19 10:55:00,230.81,230.93,230.48,230.69,16070.0,211.1855,211.2952,210.8835,211.0757,16070.0
2022-01-19 11:00:00,230.7,230.75,230.47,230.55,5405.0,211.0848,211.1306,210.8744,210.9476,5405.0
2022-01-19 11:05:00,230.74,230.76,230.41,230.65,8820.0,211.1214,211.1397,210.8195,211.0391,8820.0
2022-01-19 11:10:00,230.59,230.69,230.31,230.45,4579.0,210.9842,211.0757,210.728,210.8561,4579.0
2022-01-19 11:15:00,230.43,230.82,230.4,230.65,8112.0,210.8378,211.1946,210.8103,211.0391,8112.0
2022-01-19 11:20:00,230.74,230.82,230.38,230.38,2952.0,211.1214,211.1946,210.792,210.792,2952.0
2022-01-19 11:25:00,230.37,231.38,230.35,231.15,5905.0,210.7829,211.707,210.7646,211.4965,5905.0
2022-01-19 11:30:00,231.13,231.64,231.11,231.64,5600.0,211.4782,211.9449,211.4599,211.9449,5600.0
2022-01-19 11:35:00,231.5,231.92,231.49,231.73,3104.0,211.8168,212.2011,211.8076,212.0272,3104.0
2022-01-19 11:40:00,231.78,231.83,231.47,231.74,3868.0,212.073,212.1187,211.7893,212.0364,3868.0
2022-01-19 11:45:00,231.54,231.83,231.36,231.73,3393.0,211.8534,212.1187,211.6887,212.0272,3393.0
2022-01-19 11:50:00,231.56,231.82,231.56,231.68,2379.0,211.8717,212.1096,211.8717,211.9815,2379.0
2022-01-19 11:55:00,231.75,231.82,231.61,231.82,4616.0,212.0455,212.1096,211.9174,212.1096,4616.0
2022-01-19 12:00:00,231.79,232.19,231.74,232.04,15482.0,212.0821,212.4481,212.0364,212.3109,15482.0
2022-01-19 12:05:00,232.04,232.32,231.76,231.76,2167.0,212.3109,212.5671,212.0547,212.0547,2167.0
2022-01-19 12:10:00,231.72,232.03,231.66,231.92,3315.0,212.0181,212.3017,211.9632,212.2011,3315.0
2022-01-19 12:15:00,231.77,231.86,231.66,231.74,1590.0,212.0638,212.1462,211.9632,212.0364,1590.0
2022-01-19 12:20:00,231.73,232.02,231.56,232.02,5931.0,212.0272,212.2926,211.8717,212.2926,5931.0
2022-01-19 12:25:00,232.0,232.37,231.91,232.15,2114.0,212.2743,212.6128,212.1919,212.4115,2114.0
2022-01-19 12:30:00,232.25,232.83,232.25,232.33,71737.0,212.503,213.0337,212.503,212.5762,71737.0
2022-01-19 12:35:00,232.17,232.26,231.99,232.08,2801.0,212.4298,212.5122,212.2651,212.3475,2801.0
2022-01-19 12:40:00,231.94,231.94,231.18,231.49,3548.0,212.2194,212.2194,211.524,211.8076,3548.0
2022-01-19 12:45:00,231.41,232.25,231.41,232.11,2365.0,211.7344,212.503,211.7344,212.3749,2365.0
2022-01-19 12:50:00,232.0,232.21,232.0,232.04,2399.0,212.2743,212.4664,212.2743,212.3109,2399.0
2022-01-19 12:55:00,232.02,232.02,231.54,231.79,6634.0,212.2926,212.2926,211.8534,212.0821,6634.0
2022-01-19 13:00:00,231.76,231.79,231.37,231.79,3378.0,212.0547,212.0821,211.6978,212.0821,3378.0
2022-01-19 13:05:00,231.64,231.83,231.6,231.6,3308.0,211.9449,212.1187,211.9083,211.9083,3308.0
2022-01-19 13:10:00,231.67,231.71,231.43,231.66,3024.0,211.9723,212.0089,211.7527,211.9632,3024.0
2022-01-19 13:15:00,231.65,231.78,231.46,231.72,6042.0,211.954,212.073,211.7802,212.0181,6042.0
2022-01-19 13:20:00,231.65,231.82,231.55,231.72,2733.0,211.954,212.1096,211.8625,212.0181,2733.0
2022-01-19 13:25:00,231.82,231.94,231.59,231.59,3460.0,212.1096,212.2194,211.8991,211.8991,3460.0
2022-01-19 13:30:00,231.46,231.5,231.29,231.34,3001.0,211.7802,211.8168,211.6246,211.6704,3001.0
2022-01-19 13:35:00,231.36,231.38,231.06,231.19,2888.0,211.6887,211.707,211.4142,211.5331,2888.0
2022-01-19 13:40:00,231.06,231.16,231.02,231.1,2899.0,211.4142,211.5057,211.3776,211.4508,2899.0
2022-01-19 13:45:00,231.0,231.14,230.91,231.04,3110.0,211.3593,211.4874,211.2769,211.3959,3110.0
2022-01-19 13:50:00,230.97,231.52,230.86,231.5,7057.0,211.3318,211.8351,211.2312,211.8168,7057.0
2022-01-19 13:55:00,231.42,231.79,231.42,231.5,2682.0,211.7436,212.0821,211.7436,211.8168,2682.0
2022-01-19 14:00:00,231.42,231.62,231.37,231.46,3804.0,211.7436,211.9266,211.6978,211.7802,3804.0
2022-01-19 14:05:00,231.36,231.36,231.01,231.3,1941.0,211.6887,211.6887,211.3684,211.6338,1941.0
2022-01-19 14:10:00,231.31,231.47,231.31,231.35,1100.0,211.6429,211.7893,211.6429,211.6795,1100.0
2022-01-19 14:15:00,231.44,231.44,231.15,231.4,2970.0,211.7619,211.7619,211.4965,211.7253,2970.0
2022-01-19 14:20:00,231.31,231.4,231.19,231.28,2385.0,211.6429,211.7253,211.5331,211.6155,2385.0
2022-01-19 14:25:00,231.15,231.26,230.95,230.95,1473.0,211.4965,211.5972,211.3135,211.3135,1473.0
2022-01-19 14:30:00,231.02,231.31,231.01,231.19,2380.0,211.3776,211.6429,211.3684,211.5331,2380.0
2022-01-19 14:35:00,231.08,231.23,230.75,231.01,3246.0,211.4325,211.5697,211.1306,211.3684,3246.0
2022-01-19 14:40:00,230.87,231.3,230.87,231.3,2122.0,211.2404,211.6338,211.2404,211.6338,2122.0
2022-01-19 14:45:00,231.29,231.29,230.76,230.76,2367.0,211.6246,211.6246,211.1397,211.1397,2367.0
2022-01-19 14:50:00,230.93,231.32,230.9,231.32,3783.0,211.2952,211.6521,211.2678,211.6521,3783.0
2022-01-19 14:55:00,231.31,231.68,231.23,231.52,5372.0,211.6429,211.9815,211.5697,211.8351,5372.0
2022-01-19 15:00:00,231.58,231.66,231.37,231.39,2736.0,211.89,211.9632,211.6978,211.7161,2736.0
2022-01-19 15:05:00,231.48,232.03,231.48,232.01,2712.0,211.7985,212.3017,211.7985,212.2834,2712.0
2022-01-19 15:10:00,231.97,232.05,231.91,231.98,3693.0,212.2468,212.32,212.1919,212.256,3693.0
2022-01-19 15:15:00,231.98,232.03,231.55,231.74,5825.0,212.256,212.3017,211.8625,212.0364,5825.0
2022-01-19 15:20:00,231.65,231.81,231.42,231.74,4869.0,211.954,212.1004,211.7436,212.0364,4869.0
2022-01-19 15:25:00,231.76,231.85,231.36,231.39,3702.0,212.0547,212.137,211.6887,211.7161,3702.0
2022-01-19 15:30:00,231.25,231.42,231.1,231.29,7968.0,211.588,211.7436,211.4508,211.6246,7968.0
2022-01-19 15:35:00,231.21,231.48,231.09,231.38,11618.0,211.5514,211.7985,211.4416,211.707,11618.0
2022-01-19 15:40:00,231.29,231.54,231.2,231.38,19256.0,211.6246,211.8534,211.5423,211.707,19256.0
2022-01-19 15:45:00,231.32,231.5,231.21,231.41,13712.0,211.6521,211.8168,211.5514,211.7344,13712.0
2022-01-19 15:50:00,231.48,231.63,231.03,231.6,36885.0,211.7985,211.9357,211.3867,211.9083,36885.0
2022-01-19 15:55:00,231.62,231.62,231.02,231.02,135066.0,211.9266,211.9266,211.3776,211.3776,135066.0
2022-01-20 09:30:00,231.28,232.5,231.27,232.04,16113.0,211.6155,212.7318,211.6063,212.3109,16113.0
2022-01-20 09:35:00,231.38,231.5,230.75,231.27,5093.0,211.707,211.8168,211.1306,211.6063,5093.0
2022-01-20 09:40:00,231.24,231.29,230.18,230.18,5350.0,211.5789,211.6246,210.609,210.609,5350.0
2022-01-20 09:45:00,230.24,230.27,228.68,229.25,13976.0,210.6639,210.6914,209.2366,209.7581,13976.0
2022-01-20 09:50:00,229.24,229.44,228.52,228.95,10137.0,209.7489,209.9319,209.0902,209.4836,10137.0
2022-01-20 09:55:00,229.06,230.89,229.06,230.64,3078.0,209.5842,211.2586,209.5842,211.0299,3078.0
2022-01-20 10:00:00,230.37,230.42,229.62,229.69,4566.0,210.7829,210.8286,210.0966,210.1607,4566.0
2022-01-20 10:05:00,229.67,229.7,228.37,228.37,11670.0,210.1424,210.1698,208.9529,208.9529,11670.0
2022-01-20 10:10:00,228.35,228.47,228.09,228.18,2907.0,208.9346,209.0444,208.6967,208.7791,2907.0
2022-01-20 10:15:00,228.91,229.5,228.91,229.08,2201.0,209.447,209.9868,209.447,209.6025,2201.0
2022-01-20 10:20:00,229.24,229.53,228.88,229.24,2490.0,209.7489,210.0143,209.4195,209.7489,2490.0
2022-01-20 10:25:00,229.33,229.33,228.85,228.96,2676.0,209.8313,209.8313,209.3921,209.4927,2676.0
2022-01-20 10:30:00,229.12,229.76,229.07,229.27,7102.0,209.6391,210.2247,209.5934,209.7764,7102.0
2022-01-20 10:35:00,229.58,230.77,229.58,230.77,2421.0,210.06,211.1489,210.06,211.1489,2421.0
2022-01-20 10:40:00,230.75,230.86,230.59,230.77,2626.0,211.1306,211.2312,210.9842,211.1489,2626.0
2022-01-20 10:45:00,230.71,231.5,230.71,231.45,3745.0,211.094,211.8168,211.094,211.771,3745.0
2022-01-20 10:50:00,231.3,231.38,230.71,231.38,4779.0,211.6338,211.707,211.094,211.707,4779.0
2022-01-20 10:55:00,231.34,231.34,230.86,231.21,4937.0,211.6704,211.6704,211.2312,211.5514,4937.0
2022-01-20 11:00:00,231.09,231.21,230.62,230.65,3661.0,211.4416,211.5514,211.0116,211.0391,3661.0
2022-01-20 11:05:00,230.65,230.77,230.25,230.32,1393.0,211.0391,211.1489,210.6731,210.7371,1393.0
2022-01-20 11:10:00,230.27,230.27,229.79,229.79,3085.0,210.6914,210.6914,210.2522,210.2522,3085.0
2022-01-20 11:15:00,229.69,230.27,229.66,230.27,3172.0,210.1607,210.6914,210.1332,210.6914,3172.0
2022-01-20 11:20:00,230.12,230.34,230.1,230.28,1698.0,210.5541,210.7554,210.5358,210.7005,1698.0
2022-01-20 11:25:00,230.34,230.34,229.41,229.63,5315.0,210.7554,210.7554,209.9045,210.1058,5315.0
2022-01-20 11:30:00,229.56,229.74,229.52,229.73,2013.0,210.0417,210.2064,210.0051,210.1973,2013.0
2022-01-20 11:35:00,229.99,230.28,229.99,230.12,944.0,210.4352,210.7005,210.4352,210.5541,944.0
2022-01-20 11:40:00,230.2,230.38,230.13,230.38,1636.0,210.6273,210.792,210.5633,210.792,1636.0
2022-01-20 11:45:00,230.34,230.55,230.34,230.45,1200.0,210.7554,210.9476,210.7554,210.8561,1200.0
2022-01-20 11:50:00,230.5,230.54,230.2,230.28,3170.0,210.9018,210.9384,210.6273,210.7005,3170.0
2022-01-20 11:55:00,230.3,230.33,230.21,230.24,1383.0,210.7188,210.7463,210.6365,210.6639,1383.0
2022-01-20 12:00:00,230.42,230.59,230.42,230.59,700.0,210.8286,210.9842,210.8286,210.9842,700.0
2022-01-20 12:05:00,230.65,230.71,230.5,230.57,1248.0,211.0391,211.094,210.9018,210.9659,1248.0
2022-01-20 12:10:00,230.62,230.73,230.57,230.66,2212.0,211.0116,211.1123,210.9659,211.0482,2212.0
2022-01-20 12:15:00,230.57,230.57,230.24,230.29,2312.0,210.9659,210.9659,210.6639,210.7097,2312.0
2022-01-20 12:20:00,230.09,230.29,230.09,230.26,1719.0,210.5267,210.7097,210.5267,210.6822,1719.0
2022-01-20 12:25:00,230.33,230.43,230.33,230.43,1864.0,210.7463,210.8378,210.7463,210.8378,1864.0
2022-01-20 12:30:00,230.56,230.68,230.51,230.68,5515.0,210.9567,211.0665,210.911,211.0665,5515.0
2022-01-20 12:35:00,230.71,230.78,230.33,230.33,3855.0,211.094,211.158,210.7463,210.7463,3855.0
2022-01-20 12:40:00,230.32,230.34,230.23,230.25,400.0,210.7371,210.7554,210.6548,210.6731,400.0
2022-01-20 12:45:00,230.19,230.22,230.08,230.2,4413.0,210.6182,210.6456,210.5175,210.6273,4413.0
2022-01-20 12:50:00,230.13,230.42,229.91,229.91,15156.0,210.5633,210.8286,210.362,210.362,15156.0
2022-01-20 12:55:00,229.91,230.36,229.79,230.08,3111.0,210.362,210.7737,210.2522,210.5175,3111.0
2022-01-20 13:00:00,230.05,230.06,229.82,229.91,2644.0,210.4901,210.4992,210.2796,210.362,2644.0
2022-01-20 13:05:00,229.77,230.0,229.76,229.78,2220.0,210.2339,210.4443,210.2247,210.243,2220.0
2022-01-20 13:10:00,229.8,230.19,229.61,230.08,4719.0,210.2613,210.6182,210.0875,210.5175,4719.0
2022-01-20 13:15:00,229.98,229.99,229.87,229.98,2450.0,210.426,210.4352,210.3254,210.426,2450.0
2022-01-20 13:20:00,230.13,230.41,230.01,230.34,4408.0,210.5633,210.8195,210.4535,210.7554,4408.0
2022-01-20 13:25:00,230.4,230.5,229.84,230.22,12662.0,210.8103,210.9018,210.2979,210.6456,12662.0
2022-01-20 13:30:00,230.31,230.55,230.24,230.55,3104.0,210.728,210.9476,210.6639,210.9476,3104.0
2022-01-20 13:35:00,230.38,230.47,230.17,230.47,961.0,210.792,210.8744,210.5999,210.8744,961.0
2022-01-20 13:40:00,230.49,230.57,230.26,230.57,1157.0,210.8927,210.9659,210.6822,210.9659,1157.0
2022-01-20 13:45:00,230.4,230.4,230.11,230.21,6059.0,210.8103,210.8103,210.545,210.6365,6059.0
2022-01-20 13:50:00,230.34,230.6,230.34,230.37,4520.0,210.7554,210.9933,210.7554,210.7829,4520.0
2022-01-20 13:55:00,230.39,230.39,229.99,230.01,1612.0,210.8012,210.8012,210.4352,210.4535,1612.0
2022-01-20 14:00:00,229.96,230.96,229.95,230.96,7636.0,210.4077,211.3227,210.3986,211.3227,7636.0
2022-01-20 14:05:00,230.88,231.12,230.79,231.05,3299.0,211.2495,211.4691,211.1672,211.405,3299.0
2022-01-20 14:10:00,230.98,231.12,230.72,230.74,4208.0,211.341,211.4691,211.1031,211.1214,4208.0
2022-01-20 14:15:00,230.7,230.7,230.11,230.49,4911.0,211.0848,211.0848,210.545,210.8927,4911.0
2022-01-20 14:20:00,230.52,230.52,230.01,230.02,3147.0,210.9201,210.9201,210.4535,210.4626,3147.0
2022-01-20 14:25:00,230.08,230.27,229.85,229.85,2521.0,210.5175,210.6914,210.3071,210.3071,2521.0
2022-01-20 14:30:00,229.9,229.91,229.47,229.52,2592.0,210.3528,210.362,209.9594,210.0051,2592.0
2022-01-20 14:35:00,229.52,229.79,229.25,229.61,2697.0,210.0051,210.2522,209.7581,210.0875,2697.0
2022-01-20 14:40:00,229.45,229.54,229.26,229.49,1338.0,209.9411,210.0234,209.7672,209.9777,1338.0
2022-01-20 14:45:00,229.51,229.69,229.32,229.54,6271.0,209.996,210.1607,209.8221,210.0234,6271.0
2022-01-20 14:50:00,229.61,229.71,229.18,229.28,3114.0,210.0875,210.179,209.694,209.7855,3114.0
2022-01-20 14:55:00,229.47,229.55,229.12,229.12,2654.0,209.9594,210.0326,209.6391,209.6391,2654.0
2022-01-20 15:00:00,229.18,229.28,228.82,228.83,4306.0,209.694,209.7855,209.3647,209.3738,4306.0
2022-01-20 15:05:00,228.89,228.89,228.31,228.52,4237.0,209.4287,209.4287,208.898,209.0902,4237.0
2022-01-20 15:10:00,228.4,228.57,227.97,227.97,6260.0,208.9804,209.1359,208.5869,208.5869,6260.0
2022-01-20 15:15:00,227.95,228.5,227.89,228.46,5840.0,208.5686,209.0719,208.5137,209.0353,5840.0
2022-01-20 15:20:00,228.43,228.43,228.05,228.06,9897.0,209.0078,209.0078,208.6601,208.6693,9897.0
2022-01-20 15:25:00,227.95,228.03,227.64,227.9,8937.0,208.5686,208.6418,208.285,208.5229,8937.0
2022-01-20 15:30:00,227.74,227.96,227.55,227.55,11352.0,208.3765,208.5778,208.2026,208.2026,11352.0
2022-01-20 15:35:00,227.59,227.63,227.12,227.49,9472.0,208.2392,208.2758,207.8092,208.1477,9472.0
2022-01-20 15:40:00,227.43,227.54,227.11,227.12,11196.0,208.0928,208.1935,207.8,207.8092,11196.0
2022-01-20 15:45:00,227.16,227.21,226.77,226.88,17187.0,207.8458,207.8915,207.489,207.5896,17187.0
2022-01-20 15:50:00,226.85,227.35,226.18,226.53,23212.0,207.5621,208.0196,206.9491,207.2694,23212.0
2022-01-20 15:55:00,226.51,226.83,225.94,226.72,112040.0,207.2511,207.5438,206.7295,207.4432,112040.0
2022-01-21 09:30:00,226.84,226.95,225.26,226.95,42762.0,207.553,207.6536,206.1073,207.6536,42762.0
2022-01-21 09:35:00,225.73,225.96,224.37,224.37,8277.0,206.5374,206.7478,205.293,205.293,8277.0
2022-01-21 09:40:00,224.4,225.26,224.07,225.26,10925.0,205.3205,206.1073,205.0185,206.1073,10925.0
2022-01-21 09:45:00,225.25,226.63,224.75,226.14,6658.0,206.0982,207.3609,205.6407,206.9125,6658.0
2022-01-21 09:50:00,226.55,226.7,225.72,226.27,4373.0,207.2877,207.4249,206.5282,207.0315,4373.0
2022-01-21 09:55:00,226.03,226.55,225.46,226.51,3683.0,206.8119,207.2877,206.2903,207.2511,3683.0
2022-01-21 10:00:00,226.75,226.75,225.54,225.93,2605.0,207.4707,207.4707,206.3635,206.7204,2605.0
2022-01-21 10:05:00,226.07,226.3,225.23,225.23,4097.0,206.8485,207.0589,206.0799,206.0799,4097.0
2022-01-21 10:10:00,225.01,225.17,224.67,225.09,11461.0,205.8786,206.025,205.5675,205.9518,11461.0
2022-01-21 10:15:00,224.88,224.95,224.4,224.66,4850.0,205.7596,205.8237,205.3205,205.5584,4850.0
2022-01-21 10:20:00,224.54,224.78,223.63,224.49,7479.0,205.4486,205.6682,204.6159,205.4028,7479.0
2022-01-21 10:25:00,224.72,225.71,224.67,225.58,6489.0,205.6133,206.5191,205.5675,206.4001,6489.0
2022-01-21 10:30:00,225.44,226.11,224.99,225.7,2748.0,206.272,206.8851,205.8603,206.5099,2748.0
2022-01-21 10:35:00,226.29,226.6,226.06,226.06,3309.0,207.0498,207.3334,206.8393,206.8393,3309.0
2022-01-21 10:40:00,226.0,226.24,225.67,226.24,2870.0,206.7844,207.004,206.4825,207.004,2870.0
2022-01-21 10:45:00,226.3,226.7,225.95,226.36,1917.0,207.0589,207.4249,206.7387,207.1138,1917.0
2022-01-21 10:50:00,226.81,227.19,226.79,226.85,2085.0,207.5256,207.8732,207.5073,207.5621,2085.0
2022-01-21 10:55:00,226.89,227.08,226.75,226.92,2153.0,207.5987,207.7726,207.4707,207.6262,2153.0
2022-01-21 11:00:00,226.93,227.12,226.32,226.32,2727.0,207.6353,207.8092,207.0772,207.0772,2727.0
2022-01-21 11:05:00,226.32,227.02,226.13,226.66,4149.0,207.0772,207.7177,206.9034,207.3883,4149.0
2022-01-21 11:10:00,226.85,227.09,226.47,226.95,2827.0,207.5621,207.7817,207.2145,207.6536,2827.0
2022-01-21 11:15:00,227.1,227.28,226.68,227.21,2195.0,207.7909,207.9556,207.4066,207.8915,2195.0
2022-01-21 11:20:00,227.05,227.5,226.75,227.36,1679.0,207.7451,208.1569,207.4707,208.0288,1679.0
2022-01-21 11:25:00,227.09,227.32,226.79,226.86,3087.0,207.7817,207.9922,207.5073,207.5713,3087.0
2022-01-21 11:30:00,227.03,227.14,226.29,226.87,3802.0,207.7268,207.8275,207.0498,207.5804,3802.0
2022-01-21 11:35:00,227.04,227.04,226.53,226.56,1880.0,207.736,207.736,207.2694,207.2968,1880.0
2022-01-21 11:40:00,226.55,226.65,226.14,226.45,3889.0,207.2877,207.3792,206.9125,207.1962,3889.0
2022-01-21 11:45:00,226.44,226.44,225.83,226.0,9223.0,207.187,207.187,206.6289,206.7844,9223.0
2022-01-21 11:50:00,226.14,226.25,225.64,225.64,2644.0,206.9125,207.0132,206.455,206.455,2644.0
2022-01-21 11:55:00,225.84,226.04,225.75,225.75,2495.0,206.638,206.821,206.5557,206.5557,2495.0
2022-01-21 12:00:00,225.71,225.9,225.23,225.32,3913.0,206.5191,206.6929,206.0799,206.1622,3913.0
2022-01-21 12:05:00,225.32,225.63,225.32,225.56,2590.0,206.1622,206.4459,206.1622,206.3818,2590.0
2022-01-21 12:10:00,225.5,225.5,225.08,225.37,2138.0,206.3269,206.3269,205.9426,206.208,2138.0
2022-01-21 12:15:00,225.28,225.51,225.28,225.45,930.0,206.1256,206.3361,206.1256,206.2812,930.0
2022-01-21 12:20:00,225.45,225.45,224.99,225.25,8416.0,206.2812,206.2812,205.8603,206.0982,8416.0
2022-01-21 12:25:00,225.28,225.62,225.28,225.62,506.0,206.1256,206.4367,206.1256,206.4367,506.0
2022-01-21 12:30:00,225.33,225.45,225.22,225.22,857.0,206.1714,206.2812,206.0707,206.0707,857.0
2022-01-21 12:35:00,225.41,225.76,225.08,225.12,2423.0,206.2446,206.5648,205.9426,205.9792,2423.0
2022-01-21 12:40:00,225.21,225.6,225.06,225.17,2818.0,206.0616,206.4184,205.9243,206.025,2818.0
2022-01-21 12:45:00,225.24,225.24,224.74,224.74,1200.0,206.089,206.089,205.6316,205.6316,1200.0
2022-01-21 12:50:00,224.6,224.83,224.58,224.65,2030.0,205.5035,205.7139,205.4852,205.5492,2030.0
2022-01-21 12:55:00,224.65,225.15,224.57,225.15,4425.0,205.5492,206.0067,205.476,206.0067,4425.0
2022-01-21 13:00:00,225.14,225.25,224.92,224.93,2647.0,205.9975,206.0982,205.7962,205.8054,2647.0
2022-01-21 13:05:00,225.14,225.14,224.84,224.95,1883.0,205.9975,205.9975,205.723,205.8237,1883.0
2022-01-21 13:10:00,225.01,225.53,225.01,225.42,1020.0,205.8786,206.3544,205.8786,206.2537,1020.0
2022-01-21 13:15:00,225.45,225.46,224.63,224.73,3197.0,206.2812,206.2903,205.5309,205.6224,3197.0
2022-01-21 13:20:00,224.81,224.81,224.44,224.5,2905.0,205.6956,205.6956,205.3571,205.412,2905.0
2022-01-21 13:25:00,224.45,224.89,224.45,224.57,2866.0,205.3662,205.7688,205.3662,205.476,2866.0
2022-01-21 13:30:00,224.56,225.43,224.56,225.21,1900.0,205.4669,206.2629,205.4669,206.0616,1900.0
2022-01-21 13:35:00,225.13,225.6,225.07,225.47,2311.0,205.9884,206.4184,205.9335,206.2995,2311.0
2022-01-21 13:40:00,225.52,225.66,225.45,225.58,5145.0,206.3452,206.4733,206.2812,206.4001,5145.0
2022-01-21 13:45:00,225.31,225.34,225.0,225.22,1062.0,206.1531,206.1805,205.8694,206.0707,1062.0
2022-01-21 13:50:00,225.22,225.28,225.0,225.2,2412.0,206.0707,206.1256,205.8694,206.0524,2412.0
2022-01-21 13:55:00,225.04,225.24,224.9,224.92,1460.0,205.906,206.089,205.7779,205.7962,1460.0
2022-01-21 14:00:00,225.01,225.01,224.7,224.7,1422.0,205.8786,205.8786,205.595,205.595,1422.0
2022-01-21 14:05:00,224.81,225.19,224.81,225.09,1776.0,205.6956,206.0433,205.6956,205.9518,1776.0
2022-01-21 14:10:00,224.89,225.08,224.72,224.91,1768.0,205.7688,205.9426,205.6133,205.7871,1768.0
2022-01-21 14:15:00,224.86,224.97,224.66,224.92,1426.0,205.7413,205.842,205.5584,205.7962,1426.0
2022-01-21 14:20:00,224.56,224.85,224.47,224.85,6151.0,205.4669,205.7322,205.3845,205.7322,6151.0
2022-01-21 14:25:00,224.88,224.88,224.25,224.29,2769.0,205.7596,205.7596,205.1832,205.2198,2769.0
2022-01-21 14:30:00,224.26,224.45,224.16,224.37,2315.0,205.1924,205.3662,205.1009,205.293,2315.0
2022-01-21 14:35:00,224.07,224.5,224.07,224.5,2804.0,205.0185,205.412,205.0185,205.412,2804.0
2022-01-21 14:40:00,224.7,224.7,224.33,224.34,1336.0,205.595,205.595,205.2564,205.2656,1336.0
2022-01-21 14:45:00,224.47,224.52,224.13,224.37,4121.0,205.3845,205.4303,205.0734,205.293,4121.0
2022-01-21 14:50:00,224.37,224.37,224.16,224.3,2622.0,205.293,205.293,205.1009,205.229,2622.0
2022-01-21 14:55:00,224.31,224.42,223.92,223.92,5002.0,205.2381,205.3388,204.8813,204.8813,5002.0
2022-01-21 15:00:00,223.96,224.18,223.9,223.9,2627.0,204.9179,205.1192,204.863,204.863,2627.0
2022-01-21 15:05:00,223.91,223.91,223.39,223.6,6365.0,204.8721,204.8721,204.3963,204.5885,6365.0
2022-01-21 15:10:00,223.52,223.52,223.25,223.42,5082.0,204.5153,204.5153,204.2682,204.4238,5082.0
2022-01-21 15:15:00,223.36,223.93,223.16,223.84,3825.0,204.3689,204.8904,204.1859,204.8081,3825.0
2022-01-21 15:20:00,223.75,223.79,223.32,223.39,9310.0,204.7257,204.7623,204.3323,204.3963,9310.0
2022-01-21 15:25:00,223.4,223.44,222.75,223.0,10798.0,204.4055,204.4421,203.8108,204.0395,10798.0
2022-01-21 15:30:00,222.96,223.73,222.96,223.58,8530.0,204.0029,204.7074,204.0029,204.5702,8530.0
2022-01-21 15:35:00,223.64,223.84,223.39,223.79,5229.0,204.6251,204.8081,204.3963,204.7623,5229.0
2022-01-21 15:40:00,223.89,224.42,223.88,223.97,9340.0,204.8538,205.3388,204.8447,204.927,9340.0
2022-01-21 15:45:00,223.89,224.46,223.75,224.46,10051.0,204.8538,205.3754,204.7257,205.3754,10051.0
2022-01-21 15:50:00,224.29,224.4,223.34,223.36,16249.0,205.2198,205.3205,204.3506,204.3689,16249.0
2022-01-21 15:55:00,223.3,223.81,223.16,223.36,55571.0,204.314,204.7806,204.1859,204.3689,55571.0
2022-01-24 09:30:00,219.89,220.55,218.92,220.51,30577.0,201.1939,201.7978,200.3064,201.7612,30577.0
2022-01-24 09:35:00,219.9,221.0,219.6,220.37,10448.0,201.2031,202.2095,200.9286,201.6331,10448.0
2022-01-24 09:40:00,220.22,220.36,219.24,219.4,2724.0,201.4959,201.624,200.5992,200.7456,2724.0
2022-01-24 09:45:00,218.96,219.14,218.12,218.13,8866.0,200.343,200.5077,199.5744,199.5836,8866.0
2022-01-24 09:50:00,218.19,218.8,217.51,218.51,19147.0,199.6385,200.1966,199.0163,199.9313,19147.0
2022-01-24 09:55:00,218.28,219.22,218.14,218.24,5754.0,199.7208,200.5809,199.5927,199.6842,5754.0
2022-01-24 10:00:00,218.23,218.66,216.93,217.38,14911.0,199.6751,200.0685,198.4856,198.8973,14911.0
2022-01-24 10:05:00,217.53,218.62,217.47,217.85,7923.0,199.0346,200.0319,198.9797,199.3274,7923.0
2022-01-24 10:10:00,217.68,218.2,217.31,218.19,8199.0,199.1718,199.6476,198.8333,199.6385,8199.0
2022-01-24 10:15:00,218.65,218.96,217.76,218.73,4941.0,200.0594,200.343,199.245,200.1325,4941.0
2022-01-24 10:20:00,218.71,219.5,218.63,219.5,4481.0,200.1143,200.8371,200.0411,200.8371,4481.0
2022-01-24 10:25:00,219.92,221.09,219.86,220.87,5363.0,201.2214,202.2919,201.1665,202.0906,5363.0
2022-01-24 10:30:00,220.86,221.14,220.38,220.91,10395.0,202.0814,202.3376,201.6423,202.1272,10395.0
2022-01-24 10:35:00,220.3,220.63,220.12,220.43,14968.0,201.5691,201.871,201.4044,201.688,14968.0
2022-01-24 10:40:00,220.54,221.45,220.4,221.45,4504.0,201.7887,202.6213,201.6606,202.6213,4504.0
2022-01-24 10:45:00,221.4,221.4,220.18,220.28,6066.0,202.5755,202.5755,201.4593,201.5508,6066.0
2022-01-24 10:50:00,220.37,220.87,220.25,220.62,5381.0,201.6331,202.0906,201.5233,201.8619,5381.0
2022-01-24 10:55:00,220.65,220.83,219.97,219.98,6324.0,201.8893,202.054,201.2671,201.2763,6324.0
2022-01-24 11:00:00,219.81,220.63,219.68,220.63,19210.0,201.1207,201.871,201.0018,201.871,19210.0
2022-01-24 11:05:00,220.49,220.49,219.87,220.08,3928.0,201.7429,201.7429,201.1756,201.3678,3928.0
2022-01-24 11:10:00,220.06,220.07,219.08,219.25,7349.0,201.3495,201.3586,200.4528,200.6083,7349.0
2022-01-24 11:15:00,219.15,219.22,218.32,219.22,17107.0,200.5168,200.5809,199.7574,200.5809,17107.0
2022-01-24 11:20:00,219.1,219.64,218.97,219.64,3941.0,200.4711,200.9652,200.3521,200.9652,3941.0
2022-01-24 11:25:00,219.39,220.14,219.39,220.02,3843.0,200.7364,201.4227,200.7364,201.3129,3843.0
2022-01-24 11:30:00,220.14,220.8,219.9,220.73,5349.0,201.4227,202.0265,201.2031,201.9625,5349.0
2022-01-24 11:35:00,220.83,220.96,219.71,220.0,4831.0,202.054,202.1729,201.0292,201.2946,4831.0
2022-01-24 11:40:00,219.95,219.95,218.82,219.26,14289.0,201.2488,201.2488,200.2149,200.6175,14289.0
2022-01-24 11:45:00,219.29,219.44,218.05,218.24,7776.0,200.6449,200.7822,199.5104,199.6842,7776.0
2022-01-24 11:50:00,218.14,219.08,218.13,219.0,4420.0,199.5927,200.4528,199.5836,200.3796,4420.0
2022-01-24 11:55:00,219.1,219.49,218.93,219.39,4316.0,200.4711,200.8279,200.3155,200.7364,4316.0
2022-01-24 12:00:00,219.48,220.01,219.29,219.6,4197.0,200.8188,201.3037,200.6449,200.9286,4197.0
2022-01-24 12:05:00,219.21,219.57,218.94,219.07,4920.0,200.5717,200.9011,200.3247,200.4436,4920.0
2022-01-24 12:10:00,219.31,219.31,218.28,218.53,4008.0,200.6632,200.6632,199.7208,199.9496,4008.0
2022-01-24 12:15:00,218.68,218.68,217.35,218.0,17634.0,200.0868,200.0868,198.8699,199.4646,17634.0
2022-01-24 12:20:00,218.12,218.86,218.12,218.57,4224.0,199.5744,200.2515,199.5744,199.9862,4224.0
2022-01-24 12:25:00,218.75,219.07,218.41,218.64,4795.0,200.1508,200.4436,199.8398,200.0502,4795.0
2022-01-24 12:30:00,218.5,218.81,218.34,218.43,3278.0,199.9221,200.2057,199.7757,199.8581,3278.0
2022-01-24 12:35:00,218.31,218.32,217.57,217.73,4530.0,199.7483,199.7574,199.0712,199.2176,4530.0
2022-01-24 12:40:00,217.73,218.52,217.41,217.91,5942.0,199.2176,199.9404,198.9248,199.3823,5942.0
2022-01-24 12:45:00,218.02,218.44,217.92,218.44,3801.0,199.4829,199.8672,199.3914,199.8672,3801.0
2022-01-24 12:50:00,218.4,219.18,218.34,219.0,5540.0,199.8306,200.5443,199.7757,200.3796,5540.0
2022-01-24 12:55:00,218.95,219.62,218.95,219.25,4524.0,200.3338,200.9469,200.3338,200.6083,4524.0
2022-01-24 13:00:00,219.33,219.58,219.18,219.42,4679.0,200.6815,200.9103,200.5443,200.7639,4679.0
2022-01-24 13:05:00,219.32,219.4,218.79,219.23,3033.0,200.6724,200.7456,200.1874,200.59,3033.0
2022-01-24 13:10:00,219.53,220.1,219.23,220.06,2094.0,200.8645,201.3861,200.59,201.3495,2094.0
2022-01-24 13:15:00,219.98,220.31,219.85,220.31,2963.0,201.2763,201.5782,201.1573,201.5782,2963.0
2022-01-24 13:20:00,220.09,220.23,219.17,219.2,7629.0,201.3769,201.505,200.5351,200.5626,7629.0
2022-01-24 13:25:00,219.34,219.53,218.85,219.0,2387.0,200.6907,200.8645,200.2423,200.3796,2387.0
2022-01-24 13:30:00,218.91,219.74,218.91,219.74,2501.0,200.2972,201.0567,200.2972,201.0567,2501.0
2022-01-24 13:35:00,219.39,219.69,218.6,219.4,3283.0,200.7364,201.0109,200.0136,200.7456,3283.0
2022-01-24 13:40:00,219.36,219.45,218.87,219.05,8623.0,200.709,200.7913,200.2606,200.4253,8623.0
2022-01-24 13:45:00,219.2,220.11,219.19,220.08,4497.0,200.5626,201.3952,200.5534,201.3678,4497.0
2022-01-24 13:50:00,220.37,220.37,219.97,220.3,2902.0,201.6331,201.6331,201.2671,201.5691,2902.0
2022-01-24 13:55:00,220.28,220.79,220.25,220.62,2302.0,201.5508,202.0174,201.5233,201.8619,2302.0
2022-01-24 14:00:00,220.77,221.37,220.73,220.96,8850.0,201.9991,202.5481,201.9625,202.1729,8850.0
2022-01-24 14:05:00,221.08,221.31,220.97,221.31,5538.0,202.2827,202.4932,202.1821,202.4932,5538.0
2022-01-24 14:10:00,221.35,221.38,219.86,220.18,7334.0,202.5298,202.5572,201.1665,201.4593,7334.0
2022-01-24 14:15:00,220.17,220.18,219.43,219.66,11862.0,201.4501,201.4593,200.773,200.9835,11862.0
2022-01-24 14:20:00,219.53,219.95,219.11,219.19,12148.0,200.8645,201.2488,200.4802,200.5534,12148.0
2022-01-24 14:25:00,219.07,219.63,218.85,219.4,13277.0,200.4436,200.956,200.2423,200.7456,13277.0
2022-01-24 14:30:00,219.38,219.95,219.38,219.4,4710.0,200.7273,201.2488,200.7273,200.7456,4710.0
2022-01-24 14:35:00,219.4,219.64,219.14,219.48,5391.0,200.7456,200.9652,200.5077,200.8188,5391.0
2022-01-24 14:40:00,219.3,219.58,219.12,219.4,4387.0,200.6541,200.9103,200.4894,200.7456,4387.0
2022-01-24 14:45:00,219.44,219.59,218.97,219.52,3719.0,200.7822,200.9194,200.3521,200.8554,3719.0
2022-01-24 14:50:00,219.67,220.09,219.19,220.0,3824.0,200.9926,201.3769,200.5534,201.2946,3824.0
2022-01-24 14:55:00,219.82,220.48,219.71,220.48,3162.0,201.1299,201.7338,201.0292,201.7338,3162.0
2022-01-24 15:00:00,220.64,221.49,220.64,221.25,8143.0,201.8802,202.6579,201.8802,202.4383,8143.0
2022-01-24 15:05:00,221.29,221.29,220.66,220.93,4202.0,202.4749,202.4749,201.8985,202.1455,4202.0
2022-01-24 15:10:00,220.93,221.59,220.92,221.59,7242.0,202.1455,202.7494,202.1363,202.7494,7242.0
2022-01-24 15:15:00,221.52,222.05,221.42,221.58,5074.0,202.6853,203.1703,202.5938,202.7402,5074.0
2022-01-24 15:20:00,221.61,222.42,221.61,222.12,11350.0,202.7677,203.5088,202.7677,203.2343,11350.0
2022-01-24 15:25:00,222.16,222.3,221.3,221.87,7727.0,203.2709,203.399,202.484,203.0056,7727.0
2022-01-24 15:30:00,221.73,223.05,221.59,222.98,7001.0,202.8775,204.0852,202.7494,204.0212,7001.0
2022-01-24 15:35:00,223.03,223.44,222.74,223.28,5562.0,204.0669,204.4421,203.8016,204.2957,5562.0
2022-01-24 15:40:00,223.28,223.32,222.35,222.67,8235.0,204.2957,204.3323,203.4448,203.7376,8235.0
2022-01-24 15:45:00,222.78,223.33,222.7,223.19,37073.0,203.8382,204.3414,203.765,204.2133,37073.0
2022-01-24 15:50:00,223.46,224.97,223.35,224.49,25241.0,204.4604,205.842,204.3597,205.4028,25241.0
2022-01-24 15:55:00,224.49,224.67,223.68,224.16,74066.0,205.4028,205.5675,204.6617,205.1009,74066.0
2022-01-25 09:30:00,221.2,222.88,220.01,221.18,13821.0,202.3925,203.9297,201.3037,202.3742,13821.0
2022-01-25 09:35:00,220.41,220.96,219.9,219.9,3995.0,201.6697,202.1729,201.2031,201.2031,3995.0
2022-01-25 09:40:00,219.83,220.28,218.82,219.23,2400.0,201.139,201.5508,200.2149,200.59,2400.0
2022-01-25 09:45:00,218.56,218.89,217.82,218.28,3387.0,199.977,200.2789,199.2999,199.7208,3387.0
2022-01-25 09:50:00,218.06,218.27,216.14,216.24,7185.0,199.5195,199.7117,197.7628,197.8543,7185.0
2022-01-25 09:55:00,216.35,216.87,215.79,216.87,5885.0,197.9549,198.4307,197.4425,198.4307,5885.0
2022-01-25 10:00:00,216.59,216.9,215.66,216.09,9921.0,198.1745,198.4581,197.3236,197.717,9921.0
2022-01-25 10:05:00,215.85,215.86,215.24,215.86,5311.0,197.4974,197.5066,196.9393,197.5066,5311.0
2022-01-25 10:10:00,215.56,216.64,215.29,216.64,6104.0,197.2321,198.2203,196.985,198.2203,6104.0
2022-01-25 10:15:00,216.72,217.65,216.72,217.65,4537.0,198.2934,199.1444,198.2934,199.1444,4537.0
2022-01-25 10:20:00,217.22,217.46,216.97,217.22,6091.0,198.7509,198.9705,198.5222,198.7509,6091.0
2022-01-25 10:25:00,217.27,218.01,217.06,217.75,3044.0,198.7967,199.4738,198.6045,199.2359,3044.0
2022-01-25 10:30:00,218.5,218.88,218.0,218.4,5104.0,199.9221,200.2698,199.4646,199.8306,5104.0
2022-01-25 10:35:00,218.47,218.59,217.2,217.6,6270.0,199.8947,200.0045,198.7326,199.0986,6270.0
2022-01-25 10:40:00,217.6,218.59,217.6,218.59,3138.0,199.0986,200.0045,199.0986,200.0045,3138.0
2022-01-25 10:45:00,218.53,219.2,218.33,219.01,3231.0,199.9496,200.5626,199.7666,200.3887,3231.0
2022-01-25 10:50:00,218.84,218.93,218.13,218.13,3774.0,200.2332,200.3155,199.5836,199.5836,3774.0
2022-01-25 10:55:00,218.48,218.57,217.18,217.18,2813.0,199.9038,199.9862,198.7143,198.7143,2813.0
2022-01-25 11:00:00,217.2,217.65,216.9,217.65,3723.0,198.7326,199.1444,198.4581,199.1444,3723.0
2022-01-25 11:05:00,217.7,217.7,216.4,216.55,3733.0,199.1901,199.1901,198.0007,198.1379,3733.0
2022-01-25 11:10:00,216.59,216.78,215.89,216.22,6281.0,198.1745,198.3483,197.534,197.836,6281.0
2022-01-25 11:15:00,216.41,217.09,216.28,217.02,7719.0,198.0098,198.632,197.8909,198.5679,7719.0
2022-01-25 11:20:00,217.02,217.79,216.95,217.62,7074.0,198.5679,199.2725,198.5039,199.1169,7074.0
2022-01-25 11:25:00,217.79,218.48,217.79,218.3,3946.0,199.2725,199.9038,199.2725,199.7391,3946.0
2022-01-25 11:30:00,218.38,218.38,217.73,217.73,3655.0,199.8123,199.8123,199.2176,199.2176,3655.0
2022-01-25 11:35:00,217.53,217.93,217.0,217.2,2945.0,199.0346,199.4006,198.5496,198.7326,2945.0
2022-01-25 11:40:00,217.13,217.23,216.65,216.98,2452.0,198.6686,198.7601,198.2294,198.5313,2452.0
2022-01-25 11:45:00,216.89,217.6,216.87,217.31,2100.0,198.449,199.0986,198.4307,198.8333,2100.0
2022-01-25 11:50:00,217.36,218.47,217.36,218.47,1600.0,198.879,199.8947,198.879,199.8947,1600.0
2022-01-25 11:55:00,218.31,218.31,217.22,217.64,4690.0,199.7483,199.7483,198.7509,199.1352,4690.0
2022-01-25 12:00:00,217.52,217.81,217.13,217.73,6676.0,199.0254,199.2908,198.6686,199.2176,6676.0
2022-01-25 12:05:00,218.05,219.23,217.96,219.0,8502.0,199.5104,200.59,199.428,200.3796,8502.0
2022-01-25 12:10:00,219.06,220.59,218.88,220.07,27257.0,200.4345,201.8344,200.2698,201.3586,27257.0
2022-01-25 12:15:00,219.96,220.07,219.3,220.02,8587.0,201.258,201.3586,200.6541,201.3129,8587.0
2022-01-25 12:20:00,220.08,221.29,220.0,221.16,7855.0,201.3678,202.4749,201.2946,202.3559,7855.0
2022-01-25 12:25:00,221.34,221.79,221.25,221.62,23728.0,202.5206,202.9324,202.4383,202.7768,23728.0
2022-01-25 12:30:00,221.62,222.17,221.31,221.97,9855.0,202.7768,203.2801,202.4932,203.0971,9855.0
2022-01-25 12:35:00,222.18,222.69,221.99,222.15,14309.0,203.2892,203.7559,203.1154,203.2618,14309.0
2022-01-25 12:40:00,222.28,222.28,221.92,222.03,18834.0,203.3807,203.3807,203.0513,203.152,18834.0
2022-01-25 12:45:00,222.62,223.19,222.32,223.02,20146.0,203.6918,204.2133,203.4173,204.0578,20146.0
2022-01-25 12:50:00,223.07,223.27,222.92,223.13,14014.0,204.1035,204.2865,203.9663,204.1584,14014.0
2022-01-25 12:55:00,223.28,223.97,223.06,223.97,19936.0,204.2957,204.927,204.0944,204.927,19936.0
2022-01-25 13:00:00,223.83,223.9,222.79,223.28,27517.0,204.7989,204.863,203.8473,204.2957,27517.0
2022-01-25 13:05:00,223.4,224.44,223.3,224.39,24819.0,204.4055,205.3571,204.314,205.3113,24819.0
2022-01-25 13:10:00,224.27,224.88,224.26,224.27,7912.0,205.2015,205.7596,205.1924,205.2015,7912.0
2022-01-25 13:15:00,224.44,225.06,224.32,225.05,5600.0,205.3571,205.9243,205.2473,205.9152,5600.0
2022-01-25 13:20:00,225.14,225.15,224.72,224.9,5509.0,205.9975,206.0067,205.6133,205.7779,5509.0
2022-01-25 13:25:00,224.99,227.07,224.99,226.9,19150.0,205.8603,207.7634,205.8603,207.6079,19150.0
2022-01-25 13:30:00,226.91,226.91,226.17,226.63,8468.0,207.617,207.617,206.94,207.3609,8468.0
2022-01-25 13:35:00,226.65,227.25,226.52,226.98,29598.0,207.3792,207.9281,207.2602,207.6811,29598.0
2022-01-25 13:40:00,227.02,227.05,226.32,226.82,10986.0,207.7177,207.7451,207.0772,207.5347,10986.0
2022-01-25 13:45:00,226.9,227.12,226.52,227.09,10700.0,207.6079,207.8092,207.2602,207.7817,10700.0
2022-01-25 13:50:00,227.14,227.48,227.08,227.48,5150.0,207.8275,208.1386,207.7726,208.1386,5150.0
2022-01-25 13:55:00,227.45,227.75,227.34,227.73,3196.0,208.1111,208.3856,208.0105,208.3673,3196.0
2022-01-25 14:00:00,227.6,227.7,227.22,227.35,4611.0,208.2484,208.3399,207.9007,208.0196,4611.0
2022-01-25 14:05:00,227.32,227.32,226.5,226.6,4442.0,207.9922,207.9922,207.2419,207.3334,4442.0
2022-01-25 14:10:00,226.57,227.15,226.4,227.15,6699.0,207.306,207.8366,207.1504,207.8366,6699.0
2022-01-25 14:15:00,227.28,227.28,226.59,226.86,9213.0,207.9556,207.9556,207.3243,207.5713,9213.0
2022-01-25 14:20:00,227.23,227.59,227.06,227.44,3117.0,207.9098,208.2392,207.7543,208.102,3117.0
2022-01-25 14:25:00,227.3,227.55,227.07,227.4,5160.0,207.9739,208.2026,207.7634,208.0654,5160.0
2022-01-25 14:30:00,227.52,227.66,227.19,227.19,2607.0,208.1752,208.3033,207.8732,207.8732,2607.0
2022-01-25 14:35:00,227.15,227.74,227.02,227.34,2112.0,207.8366,208.3765,207.7177,208.0105,2112.0
2022-01-25 14:40:00,227.67,228.31,227.6,228.28,4020.0,208.3124,208.898,208.2484,208.8706,4020.0
2022-01-25 14:45:00,228.37,228.65,228.29,228.65,9086.0,208.9529,209.2091,208.8797,209.2091,9086.0
2022-01-25 14:50:00,228.56,228.81,228.34,228.61,8915.0,209.1268,209.3555,208.9255,209.1725,8915.0
2022-01-25 14:55:00,228.62,229.12,228.61,229.12,7915.0,209.1817,209.6391,209.1725,209.6391,7915.0
2022-01-25 15:00:00,229.12,229.12,228.35,228.47,4006.0,209.6391,209.6391,208.9346,209.0444,4006.0
2022-01-25 15:05:00,228.3,228.46,227.95,228.05,6082.0,208.8889,209.0353,208.5686,208.6601,6082.0
2022-01-25 15:10:00,228.02,228.04,227.71,227.91,4423.0,208.6327,208.651,208.349,208.532,4423.0
2022-01-25 15:15:00,228.01,228.78,228.01,228.78,5460.0,208.6235,209.3281,208.6235,209.3281,5460.0
2022-01-25 15:20:00,228.83,228.83,228.31,228.31,7027.0,209.3738,209.3738,208.898,208.898,7027.0
2022-01-25 15:25:00,228.15,228.15,227.23,227.36,3929.0,208.7516,208.7516,207.9098,208.0288,3929.0
2022-01-25 15:30:00,227.38,227.38,226.54,226.96,10220.0,208.0471,208.0471,207.2785,207.6628,10220.0
2022-01-25 15:35:00,227.08,227.75,226.98,227.56,11582.0,207.7726,208.3856,207.6811,208.2118,11582.0
2022-01-25 15:40:00,227.71,228.3,227.71,228.16,14088.0,208.349,208.8889,208.349,208.7608,14088.0
2022-01-25 15:45:00,228.23,228.43,227.6,227.68,35696.0,208.8248,209.0078,208.2484,208.3216,35696.0
2022-01-25 15:50:00,227.57,227.57,226.87,226.96,25708.0,208.2209,208.2209,207.5804,207.6628,25708.0
2022-01-25 15:55:00,226.81,227.47,226.64,226.78,70395.0,207.5256,208.1294,207.37,207.4981,70395.0
2022-01-26 09:30:00,228.16,228.83,227.2,227.2,14899.0,208.7608,209.3738,207.8824,207.8824,14899.0
2022-01-26 09:35:00,227.93,229.75,227.69,229.2,7387.0,208.5503,210.2156,208.3307,209.7123,7387.0
2022-01-26 09:40:00,229.27,229.47,228.34,228.74,13563.0,209.7764,209.9594,208.9255,209.2915,13563.0
2022-01-26 09:45:00,229.67,231.09,229.66,231.09,2956.0,210.1424,211.4416,210.1332,211.4416,2956.0
2022-01-26 09:50:00,230.99,232.1,230.85,232.05,6540.0,211.3501,212.3658,211.2221,212.32,6540.0
2022-01-26 09:55:00,232.0,232.28,231.7,232.28,4626.0,212.2743,212.5305,211.9998,212.5305,4626.0
2022-01-26 10:00:00,232.52,232.95,231.77,232.0,6384.0,212.7501,213.1435,212.0638,212.2743,6384.0
2022-01-26 10:05:00,231.84,231.84,230.95,231.26,2521.0,212.1279,212.1279,211.3135,211.5972,2521.0
2022-01-26 10:10:00,231.17,231.17,230.46,230.92,3878.0,211.5148,211.5148,210.8652,211.2861,3878.0
2022-01-26 10:15:00,231.07,231.56,230.41,231.56,4063.0,211.4233,211.8717,210.8195,211.8717,4063.0
2022-01-26 10:20:00,231.56,231.77,231.12,231.2,5692.0,211.8717,212.0638,211.4691,211.5423,5692.0
2022-01-26 10:25:00,230.92,230.95,229.35,229.35,2600.0,211.2861,211.3135,209.8496,209.8496,2600.0
2022-01-26 10:30:00,229.33,229.34,228.56,228.98,5582.0,209.8313,209.8404,209.1268,209.511,5582.0
2022-01-26 10:35:00,228.66,229.3,228.64,228.77,4186.0,209.2183,209.8038,209.2,209.3189,4186.0
2022-01-26 10:40:00,228.77,229.06,228.43,228.44,3566.0,209.3189,209.5842,209.0078,209.017,3566.0
2022-01-26 10:45:00,228.42,228.74,228.0,228.44,5260.0,208.9987,209.2915,208.6144,209.017,5260.0
2022-01-26 10:50:00,228.71,228.72,228.3,228.53,2324.0,209.264,209.2732,208.8889,209.0993,2324.0
2022-01-26 10:55:00,228.41,228.71,227.96,228.65,1950.0,208.9895,209.264,208.5778,209.2091,1950.0
2022-01-26 11:00:00,228.47,228.66,228.16,228.38,2395.0,209.0444,209.2183,208.7608,208.9621,2395.0
2022-01-26 11:05:00,228.6,228.98,228.33,228.98,18342.0,209.1634,209.511,208.9163,209.511,18342.0
2022-01-26 11:10:00,229.08,229.51,229.08,229.42,2238.0,209.6025,209.996,209.6025,209.9136,2238.0
2022-01-26 11:15:00,229.35,229.83,229.2,229.37,2555.0,209.8496,210.2888,209.7123,209.8679,2555.0
2022-01-26 11:20:00,229.58,229.68,229.17,229.17,4112.0,210.06,210.1515,209.6849,209.6849,4112.0
2022-01-26 11:25:00,229.25,229.7,229.2,229.36,4846.0,209.7581,210.1698,209.7123,209.8587,4846.0
2022-01-26 11:30:00,229.48,229.57,228.9,229.05,5982.0,209.9685,210.0509,209.4378,209.5751,5982.0
2022-01-26 11:35:00,229.14,229.59,229.05,229.42,2600.0,209.6574,210.0692,209.5751,209.9136,2600.0
2022-01-26 11:40:00,229.41,229.62,229.41,229.51,809.0,209.9045,210.0966,209.9045,209.996,809.0
2022-01-26 11:45:00,229.36,229.37,229.15,229.18,2862.0,209.8587,209.8679,209.6666,209.694,2862.0
2022-01-26 11:50:00,229.02,229.58,228.93,229.55,3379.0,209.5476,210.06,209.4653,210.0326,3379.0
2022-01-26 11:55:00,229.51,229.85,229.27,229.79,4245.0,209.996,210.3071,209.7764,210.2522,4245.0
2022-01-26 12:00:00,229.96,230.1,229.61,229.61,4675.0,210.4077,210.5358,210.0875,210.0875,4675.0
2022-01-26 12:05:00,229.83,229.83,229.44,229.63,1623.0,210.2888,210.2888,209.9319,210.1058,1623.0
2022-01-26 12:10:00,229.58,229.84,229.57,229.67,2589.0,210.06,210.2979,210.0509,210.1424,2589.0
2022-01-26 12:15:00,229.73,229.83,229.58,229.66,900.0,210.1973,210.2888,210.06,210.1332,900.0
2022-01-26 12:20:00,229.59,229.59,229.26,229.26,1169.0,210.0692,210.0692,209.7672,209.7672,1169.0
2022-01-26 12:25:00,229.2,229.39,229.2,229.21,1742.0,209.7123,209.8862,209.7123,209.7215,1742.0
2022-01-26 12:30:00,229.65,229.65,229.18,229.32,1839.0,210.1241,210.1241,209.694,209.8221,1839.0
2022-01-26 12:35:00,229.49,229.57,228.84,228.84,8497.0,209.9777,210.0509,209.383,209.383,8497.0
2022-01-26 12:40:00,228.91,229.46,228.91,229.25,4807.0,209.447,209.9502,209.447,209.7581,4807.0
2022-01-26 12:45:00,229.35,229.35,228.74,228.97,3383.0,209.8496,209.8496,209.2915,209.5019,3383.0
2022-01-26 12:50:00,228.93,229.16,228.92,229.09,4457.0,209.4653,209.6757,209.4561,209.6117,4457.0
2022-01-26 12:55:00,229.26,229.43,229.13,229.28,1028.0,209.7672,209.9228,209.6483,209.7855,1028.0
2022-01-26 13:00:00,229.09,229.19,228.66,228.95,9121.0,209.6117,209.7032,209.2183,209.4836,9121.0
2022-01-26 13:05:00,228.86,229.23,228.82,229.23,3006.0,209.4012,209.7398,209.3647,209.7398,3006.0
2022-01-26 13:10:00,229.31,229.89,229.21,229.71,10635.0,209.813,210.3437,209.7215,210.179,10635.0
2022-01-26 13:15:00,229.65,229.68,229.38,229.52,5830.0,210.1241,210.1515,209.877,210.0051,5830.0
2022-01-26 13:20:00,229.47,229.57,229.09,229.52,13216.0,209.9594,210.0509,209.6117,210.0051,13216.0
2022-01-26 13:25:00,229.48,229.83,229.47,229.68,2275.0,209.9685,210.2888,209.9594,210.1515,2275.0
2022-01-26 13:30:00,229.57,229.76,229.41,229.53,2745.0,210.0509,210.2247,209.9045,210.0143,2745.0
2022-01-26 13:35:00,229.59,229.77,229.42,229.42,1168.0,210.0692,210.2339,209.9136,209.9136,1168.0
2022-01-26 13:40:00,229.6,230.15,229.53,229.99,7050.0,210.0783,210.5816,210.0143,210.4352,7050.0
2022-01-26 13:45:00,229.97,230.55,229.71,230.23,9208.0,210.4169,210.9476,210.179,210.6548,9208.0
2022-01-26 13:50:00,230.04,230.04,229.94,230.03,2775.0,210.4809,210.4809,210.3894,210.4718,2775.0
2022-01-26 13:55:00,229.89,230.03,229.59,229.9,2874.0,210.3437,210.4718,210.0692,210.3528,2874.0
2022-01-26 14:00:00,229.89,231.51,229.8,230.56,14150.0,210.3437,211.8259,210.2613,210.9567,14150.0
2022-01-26 14:05:00,230.36,230.84,229.92,229.92,3241.0,210.7737,211.2129,210.3711,210.3711,3241.0
2022-01-26 14:10:00,230.0,230.11,228.51,228.81,4237.0,210.4443,210.545,209.081,209.3555,4237.0
2022-01-26 14:15:00,228.9,229.6,228.75,229.28,5122.0,209.4378,210.0783,209.3006,209.7855,5122.0
2022-01-26 14:20:00,229.39,230.0,229.12,229.45,5334.0,209.8862,210.4443,209.6391,209.9411,5334.0
2022-01-26 14:25:00,229.6,230.53,229.6,230.35,4621.0,210.0783,210.9293,210.0783,210.7646,4621.0
2022-01-26 14:30:00,230.02,230.38,228.38,228.52,3980.0,210.4626,210.792,208.9621,209.0902,3980.0
2022-01-26 14:35:00,228.53,229.3,228.16,229.11,4900.0,209.0993,209.8038,208.7608,209.63,4900.0
2022-01-26 14:40:00,229.11,229.32,227.83,227.83,2345.0,209.63,209.8221,208.4588,208.4588,2345.0
2022-01-26 14:45:00,227.68,227.93,226.87,227.29,7337.0,208.3216,208.5503,207.5804,207.9647,7337.0
2022-01-26 14:50:00,227.18,228.09,227.18,227.71,3120.0,207.8641,208.6967,207.8641,208.349,3120.0
2022-01-26 14:55:00,227.63,228.24,227.59,228.24,2803.0,208.2758,208.834,208.2392,208.834,2803.0
2022-01-26 15:00:00,228.04,228.04,226.5,226.59,3223.0,208.651,208.651,207.2419,207.3243,3223.0
2022-01-26 15:05:00,226.54,226.65,225.61,225.68,5428.0,207.2785,207.3792,206.4276,206.4916,5428.0
2022-01-26 15:10:00,225.74,226.91,225.7,225.8,3832.0,206.5465,207.617,206.5099,206.6014,3832.0
2022-01-26 15:15:00,225.65,226.12,225.08,225.08,4620.0,206.4642,206.8942,205.9426,205.9426,4620.0
2022-01-26 15:20:00,225.18,225.18,224.32,224.53,5765.0,206.0341,206.0341,205.2473,205.4394,5765.0
2022-01-26 15:25:00,224.65,225.76,224.55,225.68,8604.0,205.5492,206.5648,205.4577,206.4916,8604.0
2022-01-26 15:30:00,225.69,226.01,225.11,225.33,11850.0,206.5008,206.7936,205.9701,206.1714,11850.0
2022-01-26 15:35:00,225.18,225.78,224.71,225.78,9924.0,206.0341,206.5831,205.6041,206.5831,9924.0
2022-01-26 15:40:00,225.55,225.88,225.02,225.75,6483.0,206.3727,206.6746,205.8877,206.5557,6483.0
2022-01-26 15:45:00,225.65,226.44,225.2,225.61,13773.0,206.4642,207.187,206.0524,206.4276,13773.0
2022-01-26 15:50:00,225.86,226.87,225.52,226.87,18804.0,206.6563,207.5804,206.3452,207.5804,18804.0
2022-01-26 15:55:00,226.67,227.01,225.57,225.75,93856.0,207.3975,207.7085,206.391,206.5557,93856.0
2022-01-27 09:30:00,227.75,228.83,227.36,227.36,12515.0,208.3856,209.3738,208.0288,208.0288,12515.0
2022-01-27 09:35:00,227.13,228.27,226.81,228.27,1600.0,207.8183,208.8614,207.5256,208.8614,1600.0
2022-01-27 09:40:00,229.11,229.22,228.65,228.83,905.0,209.63,209.7306,209.2091,209.3738,905.0
2022-01-27 09:45:00,229.02,229.74,229.01,229.61,5306.0,209.5476,210.2064,209.5385,210.0875,5306.0
2022-01-27 09:50:00,229.51,229.66,229.27,229.33,1832.0,209.996,210.1332,209.7764,209.8313,1832.0
2022-01-27 09:55:00,229.16,229.27,227.87,228.92,2888.0,209.6757,209.7764,208.4954,209.4561,2888.0
2022-01-27 10:00:00,228.23,228.79,227.99,228.76,3203.0,208.8248,209.3372,208.6052,209.3098,3203.0
2022-01-27 10:05:00,228.62,229.39,228.62,229.21,2529.0,209.1817,209.8862,209.1817,209.7215,2529.0
2022-01-27 10:10:00,229.15,229.31,228.81,229.08,5147.0,209.6666,209.813,209.3555,209.6025,5147.0
2022-01-27 10:15:00,229.09,229.26,228.73,228.73,1000.0,209.6117,209.7672,209.2823,209.2823,1000.0
2022-01-27 10:20:00,228.75,228.97,228.52,228.52,3712.0,209.3006,209.5019,209.0902,209.0902,3712.0
2022-01-27 10:25:00,228.31,228.31,227.0,227.1,2538.0,208.898,208.898,207.6994,207.7909,2538.0
2022-01-27 10:30:00,227.11,227.54,226.75,227.34,3858.0,207.8,208.1935,207.4707,208.0105,3858.0
2022-01-27 10:35:00,227.25,227.67,226.99,227.27,5423.0,207.9281,208.3124,207.6902,207.9464,5423.0
2022-01-27 10:40:00,227.26,228.77,227.26,228.77,2333.0,207.9373,209.3189,207.9373,209.3189,2333.0
2022-01-27 10:45:00,228.77,228.99,228.69,228.92,5055.0,209.3189,209.5202,209.2457,209.4561,5055.0
2022-01-27 10:50:00,229.14,229.27,228.8,228.91,4430.0,209.6574,209.7764,209.3464,209.447,4430.0
2022-01-27 10:55:00,229.07,229.79,229.01,229.58,4201.0,209.5934,210.2522,209.5385,210.06,4201.0
2022-01-27 11:00:00,229.69,230.1,229.69,230.01,4037.0,210.1607,210.5358,210.1607,210.4535,4037.0
2022-01-27 11:05:00,229.79,229.89,228.57,228.64,9302.0,210.2522,210.3437,209.1359,209.2,9302.0
2022-01-27 11:10:00,229.01,229.38,228.96,229.38,2688.0,209.5385,209.877,209.4927,209.877,2688.0
2022-01-27 11:15:00,229.17,229.17,228.05,228.6,4801.0,209.6849,209.6849,208.6601,209.1634,4801.0
2022-01-27 11:20:00,228.55,228.58,228.12,228.12,3150.0,209.1176,209.1451,208.7242,208.7242,3150.0
2022-01-27 11:25:00,228.17,228.17,227.64,227.88,1400.0,208.7699,208.7699,208.285,208.5046,1400.0
2022-01-27 11:30:00,228.13,228.55,227.92,228.5,3328.0,208.7333,209.1176,208.5412,209.0719,3328.0
2022-01-27 11:35:00,228.72,228.9,228.46,228.49,1520.0,209.2732,209.4378,209.0353,209.0627,1520.0
2022-01-27 11:40:00,228.41,228.61,228.13,228.46,2808.0,208.9895,209.1725,208.7333,209.0353,2808.0
2022-01-27 11:45:00,228.49,228.8,228.49,228.72,3854.0,209.0627,209.3464,209.0627,209.2732,3854.0
2022-01-27 11:50:00,228.67,228.67,228.23,228.53,3425.0,209.2274,209.2274,208.8248,209.0993,3425.0
2022-01-27 11:55:00,228.53,228.9,228.41,228.67,2098.0,209.0993,209.4378,208.9895,209.2274,2098.0
2022-01-27 12:00:00,228.81,228.81,228.22,228.34,3118.0,209.3555,209.3555,208.8157,208.9255,3118.0
2022-01-27 12:05:00,228.44,228.44,227.57,227.57,1100.0,209.017,209.017,208.2209,208.2209,1100.0
2022-01-27 12:10:00,227.36,227.87,227.33,227.48,2645.0,208.0288,208.4954,208.0013,208.1386,2645.0
2022-01-27 12:15:00,227.34,227.34,226.5,226.76,2599.0,208.0105,208.0105,207.2419,207.4798,2599.0
2022-01-27 12:20:00,226.69,226.98,226.57,226.57,2970.0,207.4158,207.6811,207.306,207.306,2970.0
2022-01-27 12:25:00,226.63,226.92,226.48,226.53,6549.0,207.3609,207.6262,207.2236,207.2694,6549.0
2022-01-27 12:30:00,226.61,226.75,226.06,226.15,3220.0,207.3426,207.4707,206.8393,206.9217,3220.0
2022-01-27 12:35:00,225.97,226.26,225.49,225.77,3500.0,206.757,207.0223,206.3178,206.574,3500.0
2022-01-27 12:40:00,225.58,226.04,225.51,225.79,1200.0,206.4001,206.821,206.3361,206.5923,1200.0
2022-01-27 12:45:00,225.56,225.78,225.03,225.06,2100.0,206.3818,206.5831,205.8969,205.9243,2100.0
2022-01-27 12:50:00,225.22,225.54,225.22,225.45,2117.0,206.0707,206.3635,206.0707,206.2812,2117.0
2022-01-27 12:55:00,225.49,225.85,225.17,225.32,5764.0,206.3178,206.6472,206.025,206.1622,5764.0
2022-01-27 13:00:00,225.46,225.53,224.65,224.65,4118.0,206.2903,206.3544,205.5492,205.5492,4118.0
2022-01-27 13:05:00,224.72,225.05,224.32,224.95,2704.0,205.6133,205.9152,205.2473,205.8237,2704.0
2022-01-27 13:10:00,224.62,224.7,224.32,224.48,3414.0,205.5218,205.595,205.2473,205.3937,3414.0
2022-01-27 13:15:00,224.5,224.88,224.2,224.22,3759.0,205.412,205.7596,205.1375,205.1558,3759.0
2022-01-27 13:20:00,223.96,224.2,223.48,223.49,3503.0,204.9179,205.1375,204.4787,204.4878,3503.0
2022-01-27 13:25:00,223.71,224.02,223.53,223.69,1915.0,204.6891,204.9728,204.5244,204.6708,1915.0
2022-01-27 13:30:00,223.8,224.05,223.36,223.61,6243.0,204.7715,205.0002,204.3689,204.5976,6243.0
2022-01-27 13:35:00,224.1,224.1,223.2,223.22,4360.0,205.046,205.046,204.2225,204.2408,4360.0
2022-01-27 13:40:00,223.3,223.75,222.91,223.27,6528.0,204.314,204.7257,203.9571,204.2865,6528.0
2022-01-27 13:45:00,223.19,223.76,223.15,223.7,1783.0,204.2133,204.7349,204.1767,204.68,1783.0
2022-01-27 13:50:00,223.51,223.63,223.23,223.38,3011.0,204.5061,204.6159,204.2499,204.3872,3011.0
2022-01-27 13:55:00,223.18,223.69,223.17,223.38,6209.0,204.2042,204.6708,204.195,204.3872,6209.0
2022-01-27 14:00:00,223.36,224.12,223.36,224.11,5900.0,204.3689,205.0643,204.3689,205.0551,5900.0
2022-01-27 14:05:00,224.08,224.7,223.89,224.23,3495.0,205.0277,205.595,204.8538,205.1649,3495.0
2022-01-27 14:10:00,224.42,224.42,223.79,224.0,5241.0,205.3388,205.3388,204.7623,204.9545,5241.0
2022-01-27 14:15:00,224.02,224.02,223.3,223.37,2939.0,204.9728,204.9728,204.314,204.378,2939.0
2022-01-27 14:20:00,223.24,223.45,222.9,222.9,4418.0,204.2591,204.4512,203.948,203.948,4418.0
2022-01-27 14:25:00,222.81,222.95,222.62,222.91,4521.0,203.8656,203.9937,203.6918,203.9571,4521.0
2022-01-27 14:30:00,222.78,222.99,222.26,222.4,5290.0,203.8382,204.0303,203.3624,203.4905,5290.0
2022-01-27 14:35:00,222.47,223.11,222.47,223.11,2510.0,203.5546,204.1401,203.5546,204.1401,2510.0
2022-01-27 14:40:00,223.29,223.94,223.18,223.8,4154.0,204.3048,204.8996,204.2042,204.7715,4154.0
2022-01-27 14:45:00,224.01,224.6,224.0,224.3,4135.0,204.9636,205.5035,204.9545,205.229,4135.0
2022-01-27 14:50:00,224.17,224.17,223.37,223.37,3968.0,205.11,205.11,204.378,204.378,3968.0
2022-01-27 14:55:00,223.02,223.48,222.93,223.33,1700.0,204.0578,204.4787,203.9754,204.3414,1700.0
2022-01-27 15:00:00,223.4,224.13,223.39,224.05,2313.0,204.4055,205.0734,204.3963,205.0002,2313.0
2022-01-27 15:05:00,223.98,224.33,223.84,223.89,4305.0,204.9362,205.2564,204.8081,204.8538,4305.0
2022-01-27 15:10:00,224.01,224.01,223.08,223.17,4594.0,204.9636,204.9636,204.1127,204.195,4594.0
2022-01-27 15:15:00,223.21,223.38,222.95,223.38,3158.0,204.2316,204.3872,203.9937,204.3872,3158.0
2022-01-27 15:20:00,223.61,223.78,223.24,223.78,6327.0,204.5976,204.7532,204.2591,204.7532,6327.0
2022-01-27 15:25:00,223.9,224.48,223.79,224.32,6376.0,204.863,205.3937,204.7623,205.2473,6376.0
2022-01-27 15:30:00,224.45,224.76,224.38,224.59,4564.0,205.3662,205.6499,205.3022,205.4943,4564.0
2022-01-27 15:35:00,224.73,224.79,224.2,224.26,7346.0,205.6224,205.6773,205.1375,205.1924,7346.0
2022-01-27 15:40:00,224.32,225.02,224.17,224.92,14589.0,205.2473,205.8877,205.11,205.7962,14589.0
2022-01-27 15:45:00,224.98,225.46,224.23,224.59,15279.0,205.8511,206.2903,205.1649,205.4943,15279.0
2022-01-27 15:50:00,224.55,225.25,224.31,224.89,19363.0,205.4577,206.0982,205.2381,205.7688,19363.0
2022-01-27 15:55:00,224.86,224.9,224.05,224.08,55837.0,205.7413,205.7779,205.0002,205.0277,55837.0
2022-01-28 09:30:00,222.21,222.86,219.61,219.61,31807.0,203.3167,203.9114,200.9377,200.9377,31807.0
2022-01-28 09:35:00,219.67,220.04,218.75,218.99,22315.0,200.9926,201.3312,200.1508,200.3704,22315.0
2022-01-28 09:40:00,219.22,220.81,218.94,220.04,6814.0,200.5809,202.0357,200.3247,201.3312,6814.0
2022-01-28 09:45:00,220.17,220.34,219.42,219.72,11463.0,201.4501,201.6057,200.7639,201.0384,11463.0
2022-01-28 09:50:00,219.59,220.55,218.72,218.94,6927.0,200.9194,201.7978,200.1234,200.3247,6927.0
2022-01-28 09:55:00,218.95,219.39,218.22,218.68,8101.0,200.3338,200.7364,199.6659,200.0868,8101.0
2022-01-28 10:00:00,218.29,218.73,217.69,217.8,21761.0,199.73,200.1325,199.181,199.2816,21761.0
2022-01-28 10:05:00,217.72,218.04,217.12,217.95,13222.0,199.2084,199.5012,198.6594,199.4189,13222.0
2022-01-28 10:10:00,217.94,218.46,217.74,217.86,9827.0,199.4097,199.8855,199.2267,199.3365,9827.0
2022-01-28 10:15:00,217.6,217.8,217.27,217.62,8637.0,199.0986,199.2816,198.7967,199.1169,8637.0
2022-01-28 10:20:00,217.59,217.6,216.87,216.93,10458.0,199.0895,199.0986,198.4307,198.4856,10458.0
2022-01-28 10:25:00,216.98,217.13,216.13,216.58,6268.0,198.5313,198.6686,197.7536,198.1654,6268.0
2022-01-28 10:30:00,216.58,216.77,215.83,216.23,5062.0,198.1654,198.3392,197.4791,197.8451,5062.0
2022-01-28 10:35:00,216.29,216.29,215.35,215.5,5783.0,197.9,197.9,197.0399,197.1772,5783.0
2022-01-28 10:40:00,215.35,215.53,214.73,214.93,6180.0,197.0399,197.2046,196.4726,196.6556,6180.0
2022-01-28 10:45:00,214.85,215.84,214.29,215.84,6158.0,196.5824,197.4883,196.0701,197.4883,6158.0
2022-01-28 10:50:00,215.97,217.14,215.96,216.34,10561.0,197.6072,198.6777,197.5981,197.9458,10561.0
2022-01-28 10:55:00,216.56,216.87,215.76,216.87,5644.0,198.1471,198.4307,197.4151,198.4307,5644.0
2022-01-28 11:00:00,217.24,217.29,216.38,216.38,5050.0,198.7692,198.815,197.9824,197.9824,5050.0
2022-01-28 11:05:00,216.33,216.59,215.95,216.45,7110.0,197.9366,198.1745,197.5889,198.0464,7110.0
2022-01-28 11:10:00,216.44,216.99,216.35,216.43,5223.0,198.0373,198.5405,197.9549,198.0281,5223.0
2022-01-28 11:15:00,216.54,216.95,216.53,216.68,3401.0,198.1288,198.5039,198.1196,198.2569,3401.0
2022-01-28 11:20:00,216.92,217.39,216.79,216.84,7275.0,198.4764,198.9065,198.3575,198.4032,7275.0
2022-01-28 11:25:00,216.92,217.14,216.66,216.84,5660.0,198.4764,198.6777,198.2386,198.4032,5660.0
2022-01-28 11:30:00,217.01,217.51,217.01,217.09,3896.0,198.5588,199.0163,198.5588,198.632,3896.0
2022-01-28 11:35:00,217.17,217.69,217.05,217.21,6725.0,198.7052,199.181,198.5954,198.7418,6725.0
2022-01-28 11:40:00,217.23,217.42,217.09,217.34,2644.0,198.7601,198.9339,198.632,198.8607,2644.0
2022-01-28 11:45:00,217.39,217.46,217.16,217.28,7131.0,198.9065,198.9705,198.696,198.8058,7131.0
2022-01-28 11:50:00,217.31,217.92,217.3,217.88,6364.0,198.8333,199.3914,198.8241,199.3548,6364.0
2022-01-28 11:55:00,217.9,218.71,217.84,218.53,4194.0,199.3731,200.1143,199.3182,199.9496,4194.0
2022-01-28 12:00:00,218.51,218.94,218.32,218.94,3119.0,199.9313,200.3247,199.7574,200.3247,3119.0
2022-01-28 12:05:00,218.82,219.19,218.82,218.91,3290.0,200.2149,200.5534,200.2149,200.2972,3290.0
2022-01-28 12:10:00,219.13,219.26,218.47,218.59,7658.0,200.4985,200.6175,199.8947,200.0045,7658.0
2022-01-28 12:15:00,218.65,219.07,218.48,219.01,3124.0,200.0594,200.4436,199.9038,200.3887,3124.0
2022-01-28 12:20:00,218.74,218.82,218.43,218.55,2664.0,200.1417,200.2149,199.8581,199.9679,2664.0
2022-01-28 12:25:00,218.64,218.64,218.38,218.62,11924.0,200.0502,200.0502,199.8123,200.0319,11924.0
2022-01-28 12:30:00,218.63,218.63,218.22,218.28,4961.0,200.0411,200.0411,199.6659,199.7208,4961.0
2022-01-28 12:35:00,218.37,218.8,218.01,218.49,5705.0,199.8032,200.1966,199.4738,199.913,5705.0
2022-01-28 12:40:00,218.5,218.75,218.28,218.61,4969.0,199.9221,200.1508,199.7208,200.0228,4969.0
2022-01-28 12:45:00,218.63,218.63,218.0,218.5,5059.0,200.0411,200.0411,199.4646,199.9221,5059.0
2022-01-28 12:50:00,218.36,218.36,217.9,218.03,5530.0,199.794,199.794,199.3731,199.4921,5530.0
2022-01-28 12:55:00,218.21,219.08,218.21,218.95,5327.0,199.6568,200.4528,199.6568,200.3338,5327.0
2022-01-28 13:00:00,218.88,219.36,218.83,219.24,5573.0,200.2698,200.709,200.224,200.5992,5573.0
2022-01-28 13:05:00,219.21,220.08,219.16,220.01,5594.0,200.5717,201.3678,200.526,201.3037,5594.0
2022-01-28 13:10:00,219.94,220.06,219.64,219.78,2609.0,201.2397,201.3495,200.9652,201.0933,2609.0
2022-01-28 13:15:00,219.93,220.1,219.6,219.72,5114.0,201.2305,201.3861,200.9286,201.0384,5114.0
2022-01-28 13:20:00,219.71,219.71,219.27,219.55,2187.0,201.0292,201.0292,200.6266,200.8828,2187.0
2022-01-28 13:25:00,219.64,219.79,219.43,219.47,3321.0,200.9652,201.1024,200.773,200.8096,3321.0
2022-01-28 13:30:00,219.71,220.29,219.71,220.28,3049.0,201.0292,201.5599,201.0292,201.5508,3049.0
2022-01-28 13:35:00,220.2,220.65,220.17,220.26,4831.0,201.4776,201.8893,201.4501,201.5325,4831.0
2022-01-28 13:40:00,220.17,220.36,220.04,220.07,3862.0,201.4501,201.624,201.3312,201.3586,3862.0
2022-01-28 13:45:00,220.12,220.34,220.02,220.16,4152.0,201.4044,201.6057,201.3129,201.441,4152.0
2022-01-28 13:50:00,220.39,220.9,220.23,220.61,6425.0,201.6514,202.118,201.505,201.8527,6425.0
2022-01-28 13:55:00,220.71,220.86,220.44,220.44,4337.0,201.9442,202.0814,201.6972,201.6972,4337.0
2022-01-28 14:00:00,220.53,220.86,220.02,220.02,6439.0,201.7795,202.0814,201.3129,201.3129,6439.0
2022-01-28 14:05:00,219.77,219.89,219.5,219.89,7000.0,201.0841,201.1939,200.8371,201.1939,7000.0
2022-01-28 14:10:00,219.8,219.84,219.25,219.25,5319.0,201.1116,201.1482,200.6083,200.6083,5319.0
2022-01-28 14:15:00,219.05,219.13,218.79,218.88,6130.0,200.4253,200.4985,200.1874,200.2698,6130.0
2022-01-28 14:20:00,218.87,218.87,218.26,218.42,12837.0,200.2606,200.2606,199.7025,199.8489,12837.0
2022-01-28 14:25:00,218.27,218.39,217.82,217.82,3015.0,199.7117,199.8215,199.2999,199.2999,3015.0
2022-01-28 14:30:00,217.83,217.99,217.18,217.2,3807.0,199.3091,199.4555,198.7143,198.7326,3807.0
2022-01-28 14:35:00,217.36,217.62,217.27,217.62,4297.0,198.879,199.1169,198.7967,199.1169,4297.0
2022-01-28 14:40:00,217.79,218.39,217.79,218.21,4200.0,199.2725,199.8215,199.2725,199.6568,4200.0
2022-01-28 14:45:00,218.45,218.65,218.28,218.5,4636.0,199.8764,200.0594,199.7208,199.9221,4636.0
2022-01-28 14:50:00,218.61,218.76,218.22,218.53,5953.0,200.0228,200.16,199.6659,199.9496,5953.0
2022-01-28 14:55:00,218.55,218.9,218.44,218.86,6605.0,199.9679,200.2881,199.8672,200.2515,6605.0
2022-01-28 15:00:00,219.0,219.0,218.67,218.84,5625.0,200.3796,200.3796,200.0777,200.2332,5625.0
2022-01-28 15:05:00,218.77,218.8,218.53,218.69,2628.0,200.1691,200.1966,199.9496,200.096,2628.0
2022-01-28 15:10:00,218.56,218.64,218.07,218.31,4376.0,199.977,200.0502,199.5287,199.7483,4376.0
2022-01-28 15:15:00,218.39,218.45,218.21,218.33,3350.0,199.8215,199.8764,199.6568,199.7666,3350.0
2022-01-28 15:20:00,218.41,218.86,218.35,218.77,7713.0,199.8398,200.2515,199.7849,200.1691,7713.0
2022-01-28 15:25:00,218.77,218.96,218.53,218.74,4121.0,200.1691,200.343,199.9496,200.1417,4121.0
2022-01-28 15:30:00,218.79,219.23,218.11,219.19,7580.0,200.1874,200.59,199.5653,200.5534,7580.0
2022-01-28 15:35:00,219.08,219.46,218.88,219.28,8846.0,200.4528,200.8005,200.2698,200.6358,8846.0
2022-01-28 15:40:00,219.23,219.72,219.23,219.63,7480.0,200.59,201.0384,200.59,200.956,7480.0
2022-01-28 15:45:00,219.61,220.46,219.48,220.46,17366.0,200.9377,201.7155,200.8188,201.7155,17366.0
2022-01-28 15:50:00,220.93,221.36,220.05,220.39,22622.0,202.1455,202.5389,201.3403,201.6514,22622.0
2022-01-28 15:55:00,220.36,221.09,220.18,220.93,37716.0,201.624,202.2919,201.4593,202.1455,37716.0
2022-01-31 09:30:00,219.21,219.21,217.58,218.56,20441.0,200.5717,200.5717,199.0803,199.977,20441.0
2022-01-31 09:35:00,219.0,219.0,217.05,217.22,8014.0,200.3796,200.3796,198.5954,198.7509,8014.0
2022-01-31 09:40:00,217.4,217.4,216.39,216.91,5849.0,198.9156,198.9156,197.9915,198.4673,5849.0
2022-01-31 09:45:00,217.03,217.07,215.8,216.89,5766.0,198.5771,198.6137,197.4517,198.449,5766.0
2022-01-31 09:50:00,216.78,217.55,216.56,217.17,3557.0,198.3483,199.0529,198.1471,198.7052,3557.0
2022-01-31 09:55:00,216.85,217.11,216.24,216.79,5268.0,198.4124,198.6503,197.8543,198.3575,5268.0
2022-01-31 10:00:00,216.73,217.0,216.5,216.91,12130.0,198.3026,198.5496,198.0922,198.4673,12130.0
2022-01-31 10:05:00,216.87,217.1,216.35,216.67,9412.0,198.4307,198.6411,197.9549,198.2477,9412.0
2022-01-31 10:10:00,217.0,218.0,216.92,217.5,19898.0,198.5496,199.4646,198.4764,199.0071,19898.0
2022-01-31 10:15:00,217.5,217.88,217.36,217.68,7116.0,199.0071,199.3548,198.879,199.1718,7116.0
2022-01-31 10:20:00,218.04,218.49,218.0,218.05,5058.0,199.5012,199.913,199.4646,199.5104,5058.0
2022-01-31 10:25:00,218.16,218.16,217.64,217.96,10651.0,199.611,199.611,199.1352,199.428,10651.0
2022-01-31 10:30:00,217.87,218.82,217.75,218.81,11259.0,199.3457,200.2149,199.2359,200.2057,11259.0
2022-01-31 10:35:00,218.86,219.03,218.16,218.4,5326.0,200.2515,200.407,199.611,199.8306,5326.0
2022-01-31 10:40:00,218.31,218.67,218.21,218.26,4525.0,199.7483,200.0777,199.6568,199.7025,4525.0
2022-01-31 10:45:00,218.34,218.34,217.92,218.17,4520.0,199.7757,199.7757,199.3914,199.6202,4520.0
2022-01-31 10:50:00,218.29,219.67,218.29,219.35,5241.0,199.73,200.9926,199.73,200.6998,5241.0
2022-01-31 10:55:00,219.26,219.5,219.04,219.5,4101.0,200.6175,200.8371,200.4162,200.8371,4101.0
2022-01-31 11:00:00,219.39,219.79,219.1,219.22,7346.0,200.7364,201.1024,200.4711,200.5809,7346.0
2022-01-31 11:05:00,218.99,218.99,218.57,218.64,2784.0,200.3704,200.3704,199.9862,200.0502,2784.0
2022-01-31 11:10:00,218.88,219.27,218.76,219.08,5583.0,200.2698,200.6266,200.16,200.4528,5583.0
2022-01-31 11:15:00,218.99,219.08,218.36,218.47,3786.0,200.3704,200.4528,199.794,199.8947,3786.0
2022-01-31 11:20:00,218.44,218.56,217.97,218.28,2381.0,199.8672,199.977,199.4372,199.7208,2381.0
2022-01-31 11:25:00,218.36,218.64,218.32,218.39,5167.0,199.794,200.0502,199.7574,199.8215,5167.0
2022-01-31 11:30:00,218.35,218.82,218.07,218.76,3200.0,199.7849,200.2149,199.5287,200.16,3200.0
2022-01-31 11:35:00,218.71,218.71,218.21,218.21,3215.0,200.1143,200.1143,199.6568,199.6568,3215.0
2022-01-31 11:40:00,218.43,218.61,218.25,218.49,2052.0,199.8581,200.0228,199.6934,199.913,2052.0
2022-01-31 11:45:00,218.65,218.66,218.37,218.4,2465.0,200.0594,200.0685,199.8032,199.8306,2465.0
2022-01-31 11:50:00,218.58,218.81,218.43,218.56,3885.0,199.9953,200.2057,199.8581,199.977,3885.0
2022-01-31 11:55:00,218.59,218.69,218.27,218.45,5472.0,200.0045,200.096,199.7117,199.8764,5472.0
2022-01-31 12:00:00,218.69,218.84,218.41,218.68,4944.0,200.096,200.2332,199.8398,200.0868,4944.0
2022-01-31 12:05:00,219.01,219.02,218.47,218.47,3692.0,200.3887,200.3979,199.8947,199.8947,3692.0
2022-01-31 12:10:00,218.49,219.16,218.49,219.04,6239.0,199.913,200.526,199.913,200.4162,6239.0
2022-01-31 12:15:00,218.94,219.8,218.93,219.68,3728.0,200.3247,201.1116,200.3155,201.0018,3728.0
2022-01-31 12:20:00,219.62,219.62,219.38,219.38,4241.0,200.9469,200.9469,200.7273,200.7273,4241.0
2022-01-31 12:25:00,219.3,219.75,219.3,219.49,6862.0,200.6541,201.0658,200.6541,200.8279,6862.0
2022-01-31 12:30:00,219.45,219.53,219.12,219.12,3628.0,200.7913,200.8645,200.4894,200.4894,3628.0
2022-01-31 12:35:00,219.18,219.34,218.97,219.22,2324.0,200.5443,200.6907,200.3521,200.5809,2324.0
2022-01-31 12:40:00,219.22,219.46,219.09,219.35,2900.0,200.5809,200.8005,200.4619,200.6998,2900.0
2022-01-31 12:45:00,219.38,219.51,219.31,219.46,1000.0,200.7273,200.8462,200.6632,200.8005,1000.0
2022-01-31 12:50:00,219.59,219.73,219.51,219.57,2251.0,200.9194,201.0475,200.8462,200.9011,2251.0
2022-01-31 12:55:00,219.55,219.75,219.47,219.75,2300.0,200.8828,201.0658,200.8096,201.0658,2300.0
2022-01-31 13:00:00,219.78,219.78,219.24,219.26,3215.0,201.0933,201.0933,200.5992,200.6175,3215.0
2022-01-31 13:05:00,219.26,219.3,219.14,219.26,2450.0,200.6175,200.6541,200.5077,200.6175,2450.0
2022-01-31 13:10:00,219.34,219.38,219.08,219.36,6055.0,200.6907,200.7273,200.4528,200.709,6055.0
2022-01-31 13:15:00,219.34,219.34,219.0,219.19,3826.0,200.6907,200.6907,200.3796,200.5534,3826.0
2022-01-31 13:20:00,219.16,219.55,219.16,219.55,3342.0,200.526,200.8828,200.526,200.8828,3342.0
2022-01-31 13:25:00,219.65,219.69,219.29,219.4,3426.0,200.9743,201.0109,200.6449,200.7456,3426.0
2022-01-31 13:30:00,219.47,219.48,219.02,219.18,6758.0,200.8096,200.8188,200.3979,200.5443,6758.0
2022-01-31 13:35:00,219.29,219.56,219.1,219.4,2886.0,200.6449,200.892,200.4711,200.7456,2886.0
2022-01-31 13:40:00,219.34,219.93,219.28,219.46,8362.0,200.6907,201.2305,200.6358,200.8005,8362.0
2022-01-31 13:45:00,219.52,219.59,219.2,219.25,2800.0,200.8554,200.9194,200.5626,200.6083,2800.0
2022-01-31 13:50:00,219.23,219.38,219.16,219.18,3382.0,200.59,200.7273,200.526,200.5443,3382.0
2022-01-31 13:55:00,219.28,219.49,219.23,219.49,3501.0,200.6358,200.8279,200.59,200.8279,3501.0
2022-01-31 14:00:00,219.49,219.52,219.34,219.49,3289.0,200.8279,200.8554,200.6907,200.8279,3289.0
2022-01-31 14:05:00,219.56,219.66,219.46,219.56,2927.0,200.892,200.9835,200.8005,200.892,2927.0
2022-01-31 14:10:00,219.49,219.78,219.48,219.64,3019.0,200.8279,201.0933,200.8188,200.9652,3019.0
2022-01-31 14:15:00,219.73,219.85,219.73,219.76,1751.0,201.0475,201.1573,201.0475,201.075,1751.0
2022-01-31 14:20:00,219.7,219.99,219.69,219.95,2539.0,201.0201,201.2854,201.0109,201.2488,2539.0
2022-01-31 14:25:00,219.85,220.18,219.83,220.06,7666.0,201.1573,201.4593,201.139,201.3495,7666.0
2022-01-31 14:30:00,220.13,220.26,219.92,220.01,6790.0,201.4135,201.5325,201.2214,201.3037,6790.0
2022-01-31 14:35:00,220.01,220.01,219.85,219.86,1800.0,201.3037,201.3037,201.1573,201.1665,1800.0
2022-01-31 14:40:00,219.99,219.99,219.69,219.78,4532.0,201.2854,201.2854,201.0109,201.0933,4532.0
2022-01-31 14:45:00,219.68,219.72,219.52,219.66,5893.0,201.0018,201.0384,200.8554,200.9835,5893.0
2022-01-31 14:50:00,219.67,219.7,219.56,219.56,4238.0,200.9926,201.0201,200.892,200.892,4238.0
2022-01-31 14:55:00,219.59,219.73,219.49,219.73,2497.0,200.9194,201.0475,200.8279,201.0475,2497.0
2022-01-31 15:00:00,219.72,219.92,219.68,219.92,3417.0,201.0384,201.2214,201.0018,201.2214,3417.0
2022-01-31 15:05:00,219.97,220.15,219.83,219.91,10247.0,201.2671,201.4318,201.139,201.2122,10247.0
2022-01-31 15:10:00,219.87,219.9,218.97,218.97,7600.0,201.1756,201.2031,200.3521,200.3521,7600.0
2022-01-31 15:15:00,219.17,219.29,218.98,219.14,15921.0,200.5351,200.6449,200.3613,200.5077,15921.0
2022-01-31 15:20:00,219.14,219.69,219.13,219.57,6229.0,200.5077,201.0109,200.4985,200.9011,6229.0
2022-01-31 15:25:00,219.66,219.82,219.42,219.75,4425.0,200.9835,201.1299,200.7639,201.0658,4425.0
2022-01-31 15:30:00,219.76,220.06,219.5,220.05,6432.0,201.075,201.3495,200.8371,201.3403,6432.0
2022-01-31 15:35:00,220.03,220.06,219.65,219.67,6605.0,201.322,201.3495,200.9743,200.9926,6605.0
2022-01-31 15:40:00,219.66,219.9,219.52,219.74,9109.0,200.9835,201.2031,200.8554,201.0567,9109.0
2022-01-31 15:45:00,219.83,220.08,219.67,220.08,11398.0,201.139,201.3678,200.9926,201.3678,11398.0
2022-01-31 15:50:00,220.25,220.87,220.14,220.62,32298.0,201.5233,202.0906,201.4227,201.8619,32298.0
2022-01-31 15:55:00,220.59,221.02,220.38,220.81,69069.0,201.8344,202.2278,201.6423,202.0357,69069.0
2022-02-01 09:30:00,220.33,222.0,219.98,221.98,18609.0,201.5965,203.1245,201.2763,203.1062,18609.0
2022-02-01 09:35:00,221.92,223.32,221.92,223.32,6234.0,203.0513,204.3323,203.0513,204.3323,6234.0
2022-02-01 09:40:00,222.98,223.44,222.49,222.54,6930.0,204.0212,204.4421,203.5729,203.6186,6930.0
2022-02-01 09:45:00,222.59,222.77,221.94,222.56,17455.0,203.6644,203.8291,203.0696,203.6369,17455.0
2022-02-01 09:50:00,222.56,223.52,222.55,223.02,3214.0,203.6369,204.5153,203.6278,204.0578,3214.0
2022-02-01 09:55:00,223.13,223.26,222.51,222.67,4435.0,204.1584,204.2774,203.5912,203.7376,4435.0
2022-02-01 10:00:00,222.49,222.66,220.8,220.84,6953.0,203.5729,203.7284,202.0265,202.0631,6953.0
2022-02-01 10:05:00,220.82,222.13,220.56,221.73,4723.0,202.0448,203.2435,201.807,202.8775,4723.0
2022-02-01 10:10:00,221.71,222.36,221.59,222.15,2737.0,202.8592,203.4539,202.7494,203.2618,2737.0
2022-02-01 10:15:00,222.15,222.32,221.77,221.91,12750.0,203.2618,203.4173,202.9141,203.0422,12750.0
2022-02-01 10:20:00,221.84,222.36,221.48,222.36,10874.0,202.9781,203.4539,202.6487,203.4539,10874.0
2022-02-01 10:25:00,222.47,222.47,221.72,221.75,5110.0,203.5546,203.5546,202.8683,202.8958,5110.0
2022-02-01 10:30:00,221.88,222.54,221.88,222.1,5476.0,203.0147,203.6186,203.0147,203.216,5476.0
2022-02-01 10:35:00,222.32,222.39,222.07,222.26,5977.0,203.4173,203.4814,203.1886,203.3624,5977.0
2022-02-01 10:40:00,222.38,222.82,222.09,222.8,11991.0,203.4722,203.8748,203.2069,203.8565,11991.0
2022-02-01 10:45:00,222.68,222.68,221.91,221.94,4927.0,203.7467,203.7467,203.0422,203.0696,4927.0
2022-02-01 10:50:00,221.93,222.47,221.8,222.34,1258.0,203.0605,203.5546,202.9415,203.4356,1258.0
2022-02-01 10:55:00,222.48,222.6,222.37,222.56,4312.0,203.5637,203.6735,203.4631,203.6369,4312.0
2022-02-01 11:00:00,222.65,222.79,222.08,222.08,4244.0,203.7193,203.8473,203.1977,203.1977,4244.0
2022-02-01 11:05:00,222.01,222.28,221.89,222.24,2321.0,203.1337,203.3807,203.0239,203.3441,2321.0
2022-02-01 11:10:00,222.29,223.15,221.98,222.72,5579.0,203.3899,204.1767,203.1062,203.7833,5579.0
2022-02-01 11:15:00,222.52,222.96,222.37,222.96,3895.0,203.6003,204.0029,203.4631,204.0029,3895.0
2022-02-01 11:20:00,222.95,223.29,222.65,222.65,3613.0,203.9937,204.3048,203.7193,203.7193,3613.0
2022-02-01 11:25:00,222.34,222.51,222.08,222.36,7268.0,203.4356,203.5912,203.1977,203.4539,7268.0
2022-02-01 11:30:00,222.36,222.64,221.67,222.49,4860.0,203.4539,203.7101,202.8226,203.5729,4860.0
2022-02-01 11:35:00,222.61,222.78,222.47,222.56,2400.0,203.6827,203.8382,203.5546,203.6369,2400.0
2022-02-01 11:40:00,222.56,222.99,222.56,222.74,4970.0,203.6369,204.0303,203.6369,203.8016,4970.0
2022-02-01 11:45:00,222.74,223.07,222.73,222.73,3239.0,203.8016,204.1035,203.7925,203.7925,3239.0
2022-02-01 11:50:00,222.68,222.83,222.53,222.75,5332.0,203.7467,203.8839,203.6095,203.8108,5332.0
2022-02-01 11:55:00,222.79,223.12,222.45,222.93,4468.0,203.8473,204.1493,203.5363,203.9754,4468.0
2022-02-01 12:00:00,222.8,223.38,222.8,223.21,7999.0,203.8565,204.3872,203.8565,204.2316,7999.0
2022-02-01 12:05:00,223.28,223.61,223.26,223.53,6247.0,204.2957,204.5976,204.2774,204.5244,6247.0
2022-02-01 12:10:00,223.65,223.76,223.41,223.61,7735.0,204.6342,204.7349,204.4146,204.5976,7735.0
2022-02-01 12:15:00,223.6,223.98,223.51,223.86,13397.0,204.5885,204.9362,204.5061,204.8264,13397.0
2022-02-01 12:20:00,223.77,223.94,223.61,223.92,5570.0,204.744,204.8996,204.5976,204.8813,5570.0
2022-02-01 12:25:00,223.97,223.97,223.65,223.74,3087.0,204.927,204.927,204.6342,204.7166,3087.0
2022-02-01 12:30:00,223.72,223.86,223.5,223.57,19994.0,204.6983,204.8264,204.497,204.561,19994.0
2022-02-01 12:35:00,223.59,223.93,223.59,223.76,3400.0,204.5793,204.8904,204.5793,204.7349,3400.0
2022-02-01 12:40:00,223.7,223.98,223.68,223.79,2568.0,204.68,204.9362,204.6617,204.7623,2568.0
2022-02-01 12:45:00,223.76,223.84,223.58,223.76,7107.0,204.7349,204.8081,204.5702,204.7349,7107.0
2022-02-01 12:50:00,223.82,223.9,223.59,223.68,4715.0,204.7898,204.863,204.5793,204.6617,4715.0
2022-02-01 12:55:00,223.77,224.03,223.77,223.91,2109.0,204.744,204.9819,204.744,204.8721,2109.0
2022-02-01 13:00:00,224.01,224.07,223.76,223.99,5236.0,204.9636,205.0185,204.7349,204.9453,5236.0
2022-02-01 13:05:00,223.86,224.02,223.78,223.78,3335.0,204.8264,204.9728,204.7532,204.7532,3335.0
2022-02-01 13:10:00,223.71,223.89,223.64,223.87,4383.0,204.6891,204.8538,204.6251,204.8355,4383.0
2022-02-01 13:15:00,223.92,224.65,223.91,224.62,4636.0,204.8813,205.5492,204.8721,205.5218,4636.0
2022-02-01 13:20:00,224.59,224.72,224.52,224.6,4258.0,205.4943,205.6133,205.4303,205.5035,4258.0
2022-02-01 13:25:00,224.62,224.87,224.43,224.87,3871.0,205.5218,205.7505,205.3479,205.7505,3871.0
2022-02-01 13:30:00,224.74,224.87,224.64,224.64,1995.0,205.6316,205.7505,205.5401,205.5401,1995.0
2022-02-01 13:35:00,224.64,224.87,224.48,224.87,3327.0,205.5401,205.7505,205.3937,205.7505,3327.0
2022-02-01 13:40:00,224.74,225.03,224.74,224.96,2253.0,205.6316,205.8969,205.6316,205.8328,2253.0
2022-02-01 13:45:00,224.92,225.15,224.86,225.11,2142.0,205.7962,206.0067,205.7413,205.9701,2142.0
2022-02-01 13:50:00,225.04,225.19,224.98,225.02,2915.0,205.906,206.0433,205.8511,205.8877,2915.0
2022-02-01 13:55:00,224.91,224.98,224.8,224.96,1889.0,205.7871,205.8511,205.6865,205.8328,1889.0
2022-02-01 14:00:00,225.04,225.16,224.73,224.73,3395.0,205.906,206.0158,205.6224,205.6224,3395.0
2022-02-01 14:05:00,224.69,224.91,224.64,224.84,3190.0,205.5858,205.7871,205.5401,205.723,3190.0
2022-02-01 14:10:00,224.78,224.93,224.63,224.8,2988.0,205.6682,205.8054,205.5309,205.6865,2988.0
2022-02-01 14:15:00,224.92,224.94,224.88,224.91,1425.0,205.7962,205.8145,205.7596,205.7871,1425.0
2022-02-01 14:20:00,224.84,225.1,224.73,225.1,2187.0,205.723,205.9609,205.6224,205.9609,2187.0
2022-02-01 14:25:00,225.11,225.51,225.07,225.41,2824.0,205.9701,206.3361,205.9335,206.2446,2824.0
2022-02-01 14:30:00,225.5,225.69,225.42,225.69,900.0,206.3269,206.5008,206.2537,206.5008,900.0
2022-02-01 14:35:00,225.72,225.72,225.05,225.05,5925.0,206.5282,206.5282,205.9152,205.9152,5925.0
2022-02-01 14:40:00,225.03,225.12,224.91,225.07,3376.0,205.8969,205.9792,205.7871,205.9335,3376.0
2022-02-01 14:45:00,225.1,225.15,224.89,224.91,3823.0,205.9609,206.0067,205.7688,205.7871,3823.0
2022-02-01 14:50:00,224.97,225.24,224.9,225.12,3375.0,205.842,206.089,205.7779,205.9792,3375.0
2022-02-01 14:55:00,225.07,225.24,225.07,225.21,2250.0,205.9335,206.089,205.9335,206.0616,2250.0
2022-02-01 15:00:00,225.24,225.55,225.22,225.55,5640.0,206.089,206.3727,206.0707,206.3727,5640.0
2022-02-01 15:05:00,225.54,225.56,225.31,225.47,4526.0,206.3635,206.3818,206.1531,206.2995,4526.0
2022-02-01 15:10:00,225.4,225.57,225.35,225.49,4762.0,206.2354,206.391,206.1897,206.3178,4762.0
2022-02-01 15:15:00,225.52,225.6,225.35,225.6,2947.0,206.3452,206.4184,206.1897,206.4184,2947.0
2022-02-01 15:20:00,225.63,225.88,225.53,225.86,4553.0,206.4459,206.6746,206.3544,206.6563,4553.0
2022-02-01 15:25:00,225.85,225.9,225.7,225.79,5188.0,206.6472,206.6929,206.5099,206.5923,5188.0
2022-02-01 15:30:00,225.83,225.88,225.63,225.64,5112.0,206.6289,206.6746,206.4459,206.455,5112.0
2022-02-01 15:35:00,225.68,225.73,225.35,225.35,7907.0,206.4916,206.5374,206.1897,206.1897,7907.0
2022-02-01 15:40:00,225.35,225.91,225.32,225.84,11914.0,206.1897,206.7021,206.1622,206.638,11914.0
2022-02-01 15:45:00,225.9,226.32,225.78,226.16,24713.0,206.6929,207.0772,206.5831,206.9308,24713.0
2022-02-01 15:50:00,226.26,226.47,225.91,226.07,17159.0,207.0223,207.2145,206.7021,206.8485,17159.0
2022-02-01 15:55:00,226.0,226.0,225.47,225.54,56014.0,206.7844,206.7844,206.2995,206.3635,56014.0
2022-02-02 09:30:00,225.4,226.34,224.95,226.13,16148.0,206.2354,207.0955,205.8237,206.9034,16148.0
2022-02-02 09:35:00,226.4,226.4,223.92,224.52,9020.0,207.1504,207.1504,204.8813,205.4303,9020.0
2022-02-02 09:40:00,224.53,224.83,223.61,224.66,4267.0,205.4394,205.7139,204.5976,205.5584,4267.0
2022-02-02 09:45:00,224.54,225.06,224.29,224.55,4442.0,205.4486,205.9243,205.2198,205.4577,4442.0
2022-02-02 09:50:00,224.67,224.74,222.8,222.95,20983.0,205.5675,205.6316,203.8565,203.9937,20983.0
2022-02-02 09:55:00,222.81,223.03,222.42,222.76,5631.0,203.8656,204.0669,203.5088,203.8199,5631.0
2022-02-02 10:00:00,222.75,223.19,221.87,222.38,16206.0,203.8108,204.2133,203.0056,203.4722,16206.0
2022-02-02 10:05:00,222.51,223.01,222.35,222.67,5421.0,203.5912,204.0486,203.4448,203.7376,5421.0
2022-02-02 10:10:00,222.66,223.04,222.27,222.27,4859.0,203.7284,204.0761,203.3716,203.3716,4859.0
2022-02-02 10:15:00,222.39,222.59,222.09,222.59,5983.0,203.4814,203.6644,203.2069,203.6644,5983.0
2022-02-02 10:20:00,222.53,223.26,222.28,222.9,3694.0,203.6095,204.2774,203.3807,203.948,3694.0
2022-02-02 10:25:00,222.8,222.84,222.46,222.46,5959.0,203.8565,203.8931,203.5454,203.5454,5959.0
2022-02-02 10:30:00,222.54,222.91,222.31,222.31,4886.0,203.6186,203.9571,203.4082,203.4082,4886.0
2022-02-02 10:35:00,222.21,222.92,222.21,222.92,1995.0,203.3167,203.9663,203.3167,203.9663,1995.0
2022-02-02 10:40:00,223.17,223.82,223.12,223.81,7215.0,204.195,204.7898,204.1493,204.7806,7215.0
2022-02-02 10:45:00,223.97,224.21,223.82,224.09,5773.0,204.927,205.1466,204.7898,205.0368,5773.0
2022-02-02 10:50:00,223.9,224.15,223.55,223.75,8463.0,204.863,205.0917,204.5427,204.7257,8463.0
2022-02-02 10:55:00,223.65,224.37,223.65,224.2,5640.0,204.6342,205.293,204.6342,205.1375,5640.0
2022-02-02 11:00:00,224.14,224.26,223.95,224.06,5544.0,205.0826,205.1924,204.9087,205.0094,5544.0
2022-02-02 11:05:00,223.83,223.91,223.42,223.42,5707.0,204.7989,204.8721,204.4238,204.4238,5707.0
2022-02-02 11:10:00,223.54,223.76,223.34,223.38,5111.0,204.5336,204.7349,204.3506,204.3872,5111.0
2022-02-02 11:15:00,223.51,224.02,223.4,223.46,11314.0,204.5061,204.9728,204.4055,204.4604,11314.0
2022-02-02 11:20:00,223.5,223.93,223.43,223.82,7116.0,204.497,204.8904,204.4329,204.7898,7116.0
2022-02-02 11:25:00,223.9,224.0,223.68,224.0,4331.0,204.863,204.9545,204.6617,204.9545,4331.0
2022-02-02 11:30:00,223.95,224.0,223.64,223.97,7441.0,204.9087,204.9545,204.6251,204.927,7441.0
2022-02-02 11:35:00,223.93,223.95,223.56,223.56,5946.0,204.8904,204.9087,204.5519,204.5519,5946.0
2022-02-02 11:40:00,223.68,224.48,223.68,224.34,4003.0,204.6617,205.3937,204.6617,205.2656,4003.0
2022-02-02 11:45:00,224.31,225.03,224.31,224.97,8114.0,205.2381,205.8969,205.2381,205.842,8114.0
2022-02-02 11:50:00,224.98,225.41,224.95,225.38,3562.0,205.8511,206.2446,205.8237,206.2171,3562.0
2022-02-02 11:55:00,225.25,225.4,224.73,224.74,6715.0,206.0982,206.2354,205.6224,205.6316,6715.0
2022-02-02 12:00:00,224.83,225.37,224.7,225.37,5695.0,205.7139,206.208,205.595,206.208,5695.0
2022-02-02 12:05:00,225.43,225.99,225.37,225.86,4619.0,206.2629,206.7753,206.208,206.6563,4619.0
2022-02-02 12:10:00,225.86,225.86,225.53,225.61,2750.0,206.6563,206.6563,206.3544,206.4276,2750.0
2022-02-02 12:15:00,225.58,225.59,224.77,224.78,3949.0,206.4001,206.4093,205.659,205.6682,3949.0
2022-02-02 12:20:00,224.8,225.07,224.58,224.7,7295.0,205.6865,205.9335,205.4852,205.595,7295.0
2022-02-02 12:25:00,224.91,225.3,224.81,225.16,6619.0,205.7871,206.1439,205.6956,206.0158,6619.0
2022-02-02 12:30:00,225.15,225.91,225.02,225.73,10230.0,206.0067,206.7021,205.8877,206.5374,10230.0
2022-02-02 12:35:00,225.57,225.58,225.35,225.35,2794.0,206.391,206.4001,206.1897,206.1897,2794.0
2022-02-02 12:40:00,225.32,225.32,224.9,225.01,3900.0,206.1622,206.1622,205.7779,205.8786,3900.0
2022-02-02 12:45:00,225.16,225.35,225.12,225.12,5100.0,206.0158,206.1897,205.9792,205.9792,5100.0
2022-02-02 12:50:00,225.11,225.22,224.95,225.21,10905.0,205.9701,206.0707,205.8237,206.0616,10905.0
2022-02-02 12:55:00,225.22,225.56,225.14,225.39,8597.0,206.0707,206.3818,205.9975,206.2263,8597.0
2022-02-02 13:00:00,225.36,225.61,225.2,225.34,15176.0,206.1988,206.4276,206.0524,206.1805,15176.0
2022-02-02 13:05:00,225.34,225.36,224.97,224.97,3907.0,206.1805,206.1988,205.842,205.842,3907.0
2022-02-02 13:10:00,224.98,225.09,224.71,224.89,3004.0,205.8511,205.9518,205.6041,205.7688,3004.0
2022-02-02 13:15:00,224.88,224.91,224.63,224.65,2332.0,205.7596,205.7871,205.5309,205.5492,2332.0
2022-02-02 13:20:00,224.76,224.78,224.45,224.45,3025.0,205.6499,205.6682,205.3662,205.3662,3025.0
2022-02-02 13:25:00,224.62,224.62,224.13,224.35,3987.0,205.5218,205.5218,205.0734,205.2747,3987.0
2022-02-02 13:30:00,224.22,224.5,224.22,224.47,2598.0,205.1558,205.412,205.1558,205.3845,2598.0
2022-02-02 13:35:00,224.63,224.72,224.35,224.51,4393.0,205.5309,205.6133,205.2747,205.4211,4393.0
2022-02-02 13:40:00,224.33,224.4,223.87,224.0,15650.0,205.2564,205.3205,204.8355,204.9545,15650.0
2022-02-02 13:45:00,223.99,224.04,223.86,223.94,5746.0,204.9453,204.9911,204.8264,204.8996,5746.0
2022-02-02 13:50:00,224.02,224.12,223.81,223.98,10281.0,204.9728,205.0643,204.7806,204.9362,10281.0
2022-02-02 13:55:00,223.99,224.62,223.97,224.49,5978.0,204.9453,205.5218,204.927,205.4028,5978.0
2022-02-02 14:00:00,224.59,224.59,224.22,224.57,3755.0,205.4943,205.4943,205.1558,205.476,3755.0
2022-02-02 14:05:00,224.46,224.74,224.35,224.74,3546.0,205.3754,205.6316,205.2747,205.6316,3546.0
2022-02-02 14:10:00,224.79,224.79,224.51,224.59,4800.0,205.6773,205.6773,205.4211,205.4943,4800.0
2022-02-02 14:15:00,224.47,224.66,224.29,224.55,4395.0,205.3845,205.5584,205.2198,205.4577,4395.0
2022-02-02 14:20:00,224.56,224.88,224.52,224.88,8885.0,205.4669,205.7596,205.4303,205.7596,8885.0
2022-02-02 14:25:00,224.71,224.75,224.59,224.74,4324.0,205.6041,205.6407,205.4943,205.6316,4324.0
2022-02-02 14:30:00,224.71,225.06,224.61,225.01,9539.0,205.6041,205.9243,205.5126,205.8786,9539.0
2022-02-02 14:35:00,225.06,225.23,224.87,224.99,5000.0,205.9243,206.0799,205.7505,205.8603,5000.0
2022-02-02 14:40:00,225.09,225.23,224.95,224.96,3449.0,205.9518,206.0799,205.8237,205.8328,3449.0
2022-02-02 14:45:00,224.97,225.37,224.94,225.22,6189.0,205.842,206.208,205.8145,206.0707,6189.0
2022-02-02 14:50:00,225.27,225.54,225.21,225.37,10703.0,206.1165,206.3635,206.0616,206.208,10703.0
2022-02-02 14:55:00,225.3,225.3,224.85,224.96,7335.0,206.1439,206.1439,205.7322,205.8328,7335.0
2022-02-02 15:00:00,224.96,225.07,224.74,224.95,9296.0,205.8328,205.9335,205.6316,205.8237,9296.0
2022-02-02 15:05:00,225.03,225.04,224.89,224.95,6637.0,205.8969,205.906,205.7688,205.8237,6637.0
2022-02-02 15:10:00,224.97,225.25,224.97,225.2,6845.0,205.842,206.0982,205.842,206.0524,6845.0
2022-02-02 15:15:00,225.24,225.56,225.12,225.39,12609.0,206.089,206.3818,205.9792,206.2263,12609.0
2022-02-02 15:20:00,225.37,225.37,225.16,225.32,8596.0,206.208,206.208,206.0158,206.1622,8596.0
2022-02-02 15:25:00,225.54,225.54,225.05,225.07,9665.0,206.3635,206.3635,205.9152,205.9335,9665.0
2022-02-02 15:30:00,225.13,225.35,225.03,225.33,9206.0,205.9884,206.1897,205.8969,206.1714,9206.0
2022-02-02 15:35:00,225.35,225.58,225.23,225.44,10195.0,206.1897,206.4001,206.0799,206.272,10195.0
2022-02-02 15:40:00,225.44,225.84,225.43,225.73,12924.0,206.272,206.638,206.2629,206.5374,12924.0
2022-02-02 15:45:00,225.79,226.0,225.58,226.0,21576.0,206.5923,206.7844,206.4001,206.7844,21576.0
2022-02-02 15:50:00,225.94,226.26,225.72,226.0,77495.0,206.7295,207.0223,206.5282,206.7844,77495.0
2022-02-02 15:55:00,226.08,226.57,225.43,225.81,102340.0,206.8576,207.306,206.2629,206.6106,102340.0
2022-02-03 09:30:00,219.0,225.33,218.8,221.98,37523.0,200.3796,206.1714,200.1966,203.1062,37523.0
2022-02-03 09:35:00,221.27,223.76,221.27,223.76,13219.0,202.4566,204.7349,202.4566,204.7349,13219.0
2022-02-03 09:40:00,223.8,224.53,222.42,222.82,10132.0,204.7715,205.4394,203.5088,203.8748,10132.0
2022-02-03 09:45:00,222.48,223.77,222.44,223.77,11332.0,203.5637,204.744,203.5271,204.744,11332.0
2022-02-03 09:50:00,223.26,223.54,221.76,221.88,16648.0,204.2774,204.5336,202.9049,203.0147,16648.0
2022-02-03 09:55:00,221.83,221.83,221.06,221.4,13337.0,202.969,202.969,202.2644,202.5755,13337.0
2022-02-03 10:00:00,221.27,222.43,221.27,222.15,10985.0,202.4566,203.518,202.4566,203.2618,10985.0
2022-02-03 10:05:00,222.24,223.11,222.22,222.8,7463.0,203.3441,204.1401,203.3258,203.8565,7463.0
2022-02-03 10:10:00,222.84,223.1,222.32,223.09,6427.0,203.8931,204.131,203.4173,204.1218,6427.0
2022-02-03 10:15:00,223.19,223.94,223.18,223.79,6179.0,204.2133,204.8996,204.2042,204.7623,6179.0
2022-02-03 10:20:00,223.67,224.84,223.66,224.65,10230.0,204.6525,205.723,204.6434,205.5492,10230.0
2022-02-03 10:25:00,224.65,225.1,224.11,224.43,8493.0,205.5492,205.9609,205.0551,205.3479,8493.0
2022-02-03 10:30:00,224.5,225.35,224.35,225.34,11011.0,205.412,206.1897,205.2747,206.1805,11011.0
2022-02-03 10:35:00,225.34,226.72,225.34,226.5,13744.0,206.1805,207.4432,206.1805,207.2419,13744.0
2022-02-03 10:40:00,226.63,228.66,226.55,228.6,20143.0,207.3609,209.2183,207.2877,209.1634,20143.0
2022-02-03 10:45:00,228.63,229.11,227.81,228.13,23579.0,209.1908,209.63,208.4405,208.7333,23579.0
2022-02-03 10:50:00,228.2,229.5,228.19,229.02,15317.0,208.7974,209.9868,208.7882,209.5476,15317.0
2022-02-03 10:55:00,229.19,231.08,228.95,231.04,24949.0,209.7032,211.4325,209.4836,211.3959,24949.0
2022-02-03 11:00:00,231.22,231.79,230.01,230.59,27459.0,211.5606,212.0821,210.4535,210.9842,27459.0
2022-02-03 11:05:00,230.74,231.45,230.49,231.39,16689.0,211.1214,211.771,210.8927,211.7161,16689.0
2022-02-03 11:10:00,231.32,232.6,231.32,232.49,18401.0,211.6521,212.8233,211.6521,212.7226,18401.0
2022-02-03 11:15:00,232.59,232.69,231.99,232.14,20534.0,212.8141,212.9056,212.2651,212.4024,20534.0
2022-02-03 11:20:00,232.13,232.56,231.78,232.36,11956.0,212.3932,212.7867,212.073,212.6037,11956.0
2022-02-03 11:25:00,232.39,233.52,232.39,232.59,18678.0,212.6311,213.665,212.6311,212.8141,18678.0
2022-02-03 11:30:00,232.81,233.84,232.74,233.39,15124.0,213.0154,213.9578,212.9514,213.5461,15124.0
2022-02-03 11:35:00,233.37,233.74,232.53,232.56,14345.0,213.5278,213.8663,212.7592,212.7867,14345.0
2022-02-03 11:40:00,232.56,232.65,232.19,232.37,10945.0,212.7867,212.869,212.4481,212.6128,10945.0
2022-02-03 11:45:00,232.34,233.13,232.2,232.85,15050.0,212.5854,213.3082,212.4573,213.052,15050.0
2022-02-03 11:50:00,232.76,233.98,232.75,233.68,12808.0,212.9697,214.0859,212.9605,213.8114,12808.0
2022-02-03 11:55:00,233.75,234.2,232.99,233.3,34463.0,213.8755,214.2872,213.1801,213.4637,34463.0
2022-02-03 12:00:00,233.13,233.39,230.85,231.23,22552.0,213.3082,213.5461,211.2221,211.5697,22552.0
2022-02-03 12:05:00,231.23,231.23,229.8,230.75,20666.0,211.5697,211.5697,210.2613,211.1306,20666.0
2022-02-03 12:10:00,230.82,230.82,229.95,230.33,16076.0,211.1946,211.1946,210.3986,210.7463,16076.0
2022-02-03 12:15:00,230.18,230.22,229.17,229.18,5947.0,210.609,210.6456,209.6849,209.694,5947.0
2022-02-03 12:20:00,229.19,229.54,228.73,229.48,13340.0,209.7032,210.0234,209.2823,209.9685,13340.0
2022-02-03 12:25:00,229.36,229.7,229.27,229.7,4065.0,209.8587,210.1698,209.7764,210.1698,4065.0
2022-02-03 12:30:00,229.72,229.72,228.82,228.82,4979.0,210.1881,210.1881,209.3647,209.3647,4979.0
2022-02-03 12:35:00,228.92,229.21,228.89,228.98,5505.0,209.4561,209.7215,209.4287,209.511,5505.0
2022-02-03 12:40:00,228.92,229.39,228.64,228.64,6250.0,209.4561,209.8862,209.2,209.2,6250.0
2022-02-03 12:45:00,228.64,228.68,227.73,228.23,6597.0,209.2,209.2366,208.3673,208.8248,6597.0
2022-02-03 12:50:00,228.29,228.49,227.87,228.05,7423.0,208.8797,209.0627,208.4954,208.6601,7423.0
2022-02-03 12:55:00,228.06,228.38,227.91,228.22,6823.0,208.6693,208.9621,208.532,208.8157,6823.0
2022-02-03 13:00:00,228.26,228.33,228.06,228.14,9312.0,208.8523,208.9163,208.6693,208.7425,9312.0
2022-02-03 13:05:00,228.29,228.41,227.77,227.8,6454.0,208.8797,208.9895,208.4039,208.4314,6454.0
2022-02-03 13:10:00,227.29,227.81,226.97,227.81,9933.0,207.9647,208.4405,207.6719,208.4405,9933.0
2022-02-03 13:15:00,227.8,228.96,227.8,228.96,9834.0,208.4314,209.4927,208.4314,209.4927,9834.0
2022-02-03 13:20:00,228.78,228.78,228.0,228.15,4743.0,209.3281,209.3281,208.6144,208.7516,4743.0
2022-02-03 13:25:00,228.03,228.15,227.64,227.75,4640.0,208.6418,208.7516,208.285,208.3856,4640.0
2022-02-03 13:30:00,227.77,228.19,227.75,228.16,5840.0,208.4039,208.7882,208.3856,208.7608,5840.0
2022-02-03 13:35:00,228.1,228.23,227.58,227.67,7496.0,208.7059,208.8248,208.2301,208.3124,7496.0
2022-02-03 13:40:00,227.65,227.82,226.83,226.83,5371.0,208.2941,208.4497,207.5438,207.5438,5371.0
2022-02-03 13:45:00,227.02,227.16,226.72,226.94,7192.0,207.7177,207.8458,207.4432,207.6445,7192.0
2022-02-03 13:50:00,226.94,227.05,226.52,226.61,6375.0,207.6445,207.7451,207.2602,207.3426,6375.0
2022-02-03 13:55:00,226.5,226.72,226.39,226.52,4316.0,207.2419,207.4432,207.1413,207.2602,4316.0
2022-02-03 14:00:00,226.54,227.75,226.53,227.74,7311.0,207.2785,208.3856,207.2694,208.3765,7311.0
2022-02-03 14:05:00,227.73,228.23,227.64,228.18,9920.0,208.3673,208.8248,208.285,208.7791,9920.0
2022-02-03 14:10:00,228.38,228.55,228.13,228.27,7557.0,208.9621,209.1176,208.7333,208.8614,7557.0
2022-02-03 14:15:00,228.18,228.39,228.07,228.29,7584.0,208.7791,208.9712,208.6784,208.8797,7584.0
2022-02-03 14:20:00,228.36,228.46,228.18,228.46,10080.0,208.9438,209.0353,208.7791,209.0353,10080.0
2022-02-03 14:25:00,228.52,228.53,227.45,227.67,9048.0,209.0902,209.0993,208.1111,208.3124,9048.0
2022-02-03 14:30:00,227.5,227.7,227.34,227.67,4818.0,208.1569,208.3399,208.0105,208.3124,4818.0
2022-02-03 14:35:00,227.82,228.24,227.6,228.17,6221.0,208.4497,208.834,208.2484,208.7699,6221.0
2022-02-03 14:40:00,228.0,228.01,227.06,227.08,4876.0,208.6144,208.6235,207.7543,207.7726,4876.0
2022-02-03 14:45:00,227.15,227.75,227.08,227.65,5091.0,207.8366,208.3856,207.7726,208.2941,5091.0
2022-02-03 14:50:00,227.75,228.4,227.66,228.17,7645.0,208.3856,208.9804,208.3033,208.7699,7645.0
2022-02-03 14:55:00,228.26,228.72,228.18,228.72,8673.0,208.8523,209.2732,208.7791,209.2732,8673.0
2022-02-03 15:00:00,228.68,228.74,227.8,227.8,8372.0,209.2366,209.2915,208.4314,208.4314,8372.0
2022-02-03 15:05:00,227.88,228.18,227.76,228.08,5993.0,208.5046,208.7791,208.3948,208.6876,5993.0
2022-02-03 15:10:00,228.18,228.68,228.15,228.67,6542.0,208.7791,209.2366,208.7516,209.2274,6542.0
2022-02-03 15:15:00,228.69,228.96,228.63,228.75,13619.0,209.2457,209.4927,209.1908,209.3006,13619.0
2022-02-03 15:20:00,228.65,229.39,228.65,229.2,10252.0,209.2091,209.8862,209.2091,209.7123,10252.0
2022-02-03 15:25:00,229.18,229.5,229.08,229.35,15269.0,209.694,209.9868,209.6025,209.8496,15269.0
2022-02-03 15:30:00,229.38,229.38,228.45,228.45,13799.0,209.877,209.877,209.0261,209.0261,13799.0
2022-02-03 15:35:00,228.4,228.54,228.04,228.54,14093.0,208.9804,209.1085,208.651,209.1085,14093.0
2022-02-03 15:40:00,228.45,228.64,228.21,228.26,16671.0,209.0261,209.2,208.8065,208.8523,16671.0
2022-02-03 15:45:00,228.28,228.28,227.71,227.94,38888.0,208.8706,208.8706,208.349,208.5595,38888.0
2022-02-03 15:50:00,227.88,227.93,227.22,227.55,52450.0,208.5046,208.5503,207.9007,208.2026,52450.0
2022-02-03 15:55:00,227.59,228.28,227.06,227.33,109535.0,208.2392,208.8706,207.7543,208.0013,109535.0
2022-02-04 09:30:00,226.16,227.25,225.49,227.13,13195.0,206.9308,207.9281,206.3178,207.8183,13195.0
2022-02-04 09:35:00,227.41,228.11,226.43,227.18,7005.0,208.0745,208.715,207.1779,207.8641,7005.0
2022-02-04 09:40:00,227.43,228.32,227.43,227.67,4600.0,208.0928,208.9072,208.0928,208.3124,4600.0
2022-02-04 09:45:00,227.57,228.14,226.82,228.02,16707.0,208.2209,208.7425,207.5347,208.6327,16707.0
2022-02-04 09:50:00,228.32,228.4,227.18,227.3,3680.0,208.9072,208.9804,207.8641,207.9739,3680.0
2022-02-04 09:55:00,227.43,227.44,226.1,226.39,4985.0,208.0928,208.102,206.8759,207.1413,4985.0
2022-02-04 10:00:00,226.34,226.54,225.51,225.67,11524.0,207.0955,207.2785,206.3361,206.4825,11524.0
2022-02-04 10:05:00,225.61,225.71,224.75,224.76,8321.0,206.4276,206.5191,205.6407,205.6499,8321.0
2022-02-04 10:10:00,224.69,225.64,224.6,225.64,3521.0,205.5858,206.455,205.5035,206.455,3521.0
2022-02-04 10:15:00,225.58,226.02,225.58,226.0,3537.0,206.4001,206.8027,206.4001,206.7844,3537.0
2022-02-04 10:20:00,226.1,226.6,225.9,226.07,6350.0,206.8759,207.3334,206.6929,206.8485,6350.0
2022-02-04 10:25:00,225.9,225.94,224.7,224.7,4263.0,206.6929,206.7295,205.595,205.595,4263.0
2022-02-04 10:30:00,224.76,224.95,224.29,224.29,6039.0,205.6499,205.8237,205.2198,205.2198,6039.0
2022-02-04 10:35:00,224.21,224.21,223.07,223.22,3528.0,205.1466,205.1466,204.1035,204.2408,3528.0
2022-02-04 10:40:00,223.13,223.61,222.69,223.54,7487.0,204.1584,204.5976,203.7559,204.5336,7487.0
2022-02-04 10:45:00,223.45,224.0,223.41,223.74,23353.0,204.4512,204.9545,204.4146,204.7166,23353.0
2022-02-04 10:50:00,223.77,224.71,223.77,224.4,6171.0,204.744,205.6041,204.744,205.3205,6171.0
2022-02-04 10:55:00,224.45,224.63,224.17,224.37,3944.0,205.3662,205.5309,205.11,205.293,3944.0
2022-02-04 11:00:00,224.18,224.97,224.18,224.75,10924.0,205.1192,205.842,205.1192,205.6407,10924.0
2022-02-04 11:05:00,224.87,225.87,224.66,225.71,10445.0,205.7505,206.6655,205.5584,206.5191,10445.0
2022-02-04 11:10:00,225.62,226.26,225.14,225.5,5511.0,206.4367,207.0223,205.9975,206.3269,5511.0
2022-02-04 11:15:00,225.43,226.09,225.39,225.55,11013.0,206.2629,206.8668,206.2263,206.3727,11013.0
2022-02-04 11:20:00,225.47,225.65,225.02,225.28,10260.0,206.2995,206.4642,205.8877,206.1256,10260.0
2022-02-04 11:25:00,225.39,225.82,225.21,225.35,7259.0,206.2263,206.6197,206.0616,206.1897,7259.0
2022-02-04 11:30:00,225.4,226.02,225.29,226.02,6327.0,206.2354,206.8027,206.1348,206.8027,6327.0
2022-02-04 11:35:00,226.19,226.63,226.19,226.22,3901.0,206.9583,207.3609,206.9583,206.9857,3901.0
2022-02-04 11:40:00,226.15,226.28,226.01,226.15,3785.0,206.9217,207.0406,206.7936,206.9217,3785.0
2022-02-04 11:45:00,226.07,226.39,226.06,226.35,4142.0,206.8485,207.1413,206.8393,207.1047,4142.0
2022-02-04 11:50:00,226.39,226.47,226.2,226.2,5907.0,207.1413,207.2145,206.9674,206.9674,5907.0
2022-02-04 11:55:00,226.43,227.23,226.43,226.93,3429.0,207.1779,207.9098,207.1779,207.6353,3429.0
2022-02-04 12:00:00,226.78,227.15,226.66,227.02,2817.0,207.4981,207.8366,207.3883,207.7177,2817.0
2022-02-04 12:05:00,226.94,227.29,226.79,227.29,5240.0,207.6445,207.9647,207.5073,207.9647,5240.0
2022-02-04 12:10:00,227.15,227.5,226.87,227.35,5721.0,207.8366,208.1569,207.5804,208.0196,5721.0
2022-02-04 12:15:00,227.33,227.37,227.0,227.0,2462.0,208.0013,208.0379,207.6994,207.6994,2462.0
2022-02-04 12:20:00,226.94,227.26,226.85,227.21,4290.0,207.6445,207.9373,207.5621,207.8915,4290.0
2022-02-04 12:25:00,227.2,227.4,227.17,227.36,2445.0,207.8824,208.0654,207.8549,208.0288,2445.0
2022-02-04 12:30:00,227.36,227.6,227.3,227.59,4801.0,208.0288,208.2484,207.9739,208.2392,4801.0
2022-02-04 12:35:00,227.56,227.83,227.52,227.71,2844.0,208.2118,208.4588,208.1752,208.349,2844.0
2022-02-04 12:40:00,227.83,227.83,227.55,227.72,6324.0,208.4588,208.4588,208.2026,208.3582,6324.0
2022-02-04 12:45:00,227.6,227.61,227.27,227.41,2870.0,208.2484,208.2575,207.9464,208.0745,2870.0
2022-02-04 12:50:00,227.45,227.52,227.2,227.35,1420.0,208.1111,208.1752,207.8824,208.0196,1420.0
2022-02-04 12:55:00,227.27,227.6,227.14,227.6,4477.0,207.9464,208.2484,207.8275,208.2484,4477.0
2022-02-04 13:00:00,227.6,228.19,227.52,228.19,3423.0,208.2484,208.7882,208.1752,208.7882,3423.0
2022-02-04 13:05:00,228.11,228.26,228.07,228.26,2803.0,208.715,208.8523,208.6784,208.8523,2803.0
2022-02-04 13:10:00,228.3,228.37,227.78,227.94,6252.0,208.8889,208.9529,208.4131,208.5595,6252.0
2022-02-04 13:15:00,227.93,228.08,227.7,227.7,4592.0,208.5503,208.6876,208.3399,208.3399,4592.0
2022-02-04 13:20:00,227.77,228.49,227.72,228.46,6280.0,208.4039,209.0627,208.3582,209.0353,6280.0
2022-02-04 13:25:00,228.68,228.71,228.03,228.11,3359.0,209.2366,209.264,208.6418,208.715,3359.0
2022-02-04 13:30:00,228.12,228.14,227.81,227.96,2732.0,208.7242,208.7425,208.4405,208.5778,2732.0
2022-02-04 13:35:00,227.96,228.2,227.92,228.12,3933.0,208.5778,208.7974,208.5412,208.7242,3933.0
2022-02-04 13:40:00,228.24,228.74,228.24,228.59,5006.0,208.834,209.2915,208.834,209.1542,5006.0
2022-02-04 13:45:00,228.68,228.87,228.29,228.57,3906.0,209.2366,209.4104,208.8797,209.1359,3906.0
2022-02-04 13:50:00,228.5,228.71,228.31,228.31,4982.0,209.0719,209.264,208.898,208.898,4982.0
2022-02-04 13:55:00,228.16,228.98,228.16,228.98,3374.0,208.7608,209.511,208.7608,209.511,3374.0
2022-02-04 14:00:00,228.98,229.18,228.96,228.99,4123.0,209.511,209.694,209.4927,209.5202,4123.0
2022-02-04 14:05:00,228.99,229.18,228.7,228.7,5446.0,209.5202,209.694,209.2549,209.2549,5446.0
2022-02-04 14:10:00,228.5,228.66,228.5,228.57,4311.0,209.0719,209.2183,209.0719,209.1359,4311.0
2022-02-04 14:15:00,228.55,228.61,228.44,228.61,3160.0,209.1176,209.1725,209.017,209.1725,3160.0
2022-02-04 14:20:00,228.6,228.99,228.59,228.9,8616.0,209.1634,209.5202,209.1542,209.4378,8616.0
2022-02-04 14:25:00,228.94,229.28,228.85,229.28,5963.0,209.4744,209.7855,209.3921,209.7855,5963.0
2022-02-04 14:30:00,229.18,229.58,229.17,229.34,15073.0,209.694,210.06,209.6849,209.8404,15073.0
2022-02-04 14:35:00,229.34,229.45,229.18,229.3,5776.0,209.8404,209.9411,209.694,209.8038,5776.0
2022-02-04 14:40:00,229.36,229.67,229.36,229.47,5605.0,209.8587,210.1424,209.8587,209.9594,5605.0
2022-02-04 14:45:00,229.51,229.51,229.28,229.4,3300.0,209.996,209.996,209.7855,209.8953,3300.0
2022-02-04 14:50:00,229.41,229.57,229.34,229.56,5637.0,209.9045,210.0509,209.8404,210.0417,5637.0
2022-02-04 14:55:00,229.56,229.84,229.56,229.7,5036.0,210.0417,210.2979,210.0417,210.1698,5036.0
2022-02-04 15:00:00,229.65,229.65,229.27,229.56,4583.0,210.1241,210.1241,209.7764,210.0417,4583.0
2022-02-04 15:05:00,229.71,229.94,229.61,229.89,6277.0,210.179,210.3894,210.0875,210.3437,6277.0
2022-02-04 15:10:00,229.88,230.35,229.83,230.26,7532.0,210.3345,210.7646,210.2888,210.6822,7532.0
2022-02-04 15:15:00,230.33,230.33,229.91,229.96,7245.0,210.7463,210.7463,210.362,210.4077,7245.0
2022-02-04 15:20:00,229.89,230.43,229.89,230.43,6396.0,210.3437,210.8378,210.3437,210.8378,6396.0
2022-02-04 15:25:00,230.51,230.56,230.28,230.36,9563.0,210.911,210.9567,210.7005,210.7737,9563.0
2022-02-04 15:30:00,230.41,230.85,230.13,230.76,10096.0,210.8195,211.2221,210.5633,211.1397,10096.0
2022-02-04 15:35:00,230.65,230.65,230.02,230.09,15862.0,211.0391,211.0391,210.4626,210.5267,15862.0
2022-02-04 15:40:00,230.11,230.14,229.78,230.09,13354.0,210.545,210.5724,210.243,210.5267,13354.0
2022-02-04 15:45:00,230.02,230.1,229.44,229.89,21125.0,210.4626,210.5358,209.9319,210.3437,21125.0
2022-02-04 15:50:00,229.88,229.98,229.18,229.33,36121.0,210.3345,210.426,209.694,209.8313,36121.0
2022-02-04 15:55:00,229.26,229.37,228.29,228.47,97375.0,209.7672,209.8679,208.8797,209.0444,97375.0
2022-02-07 09:30:00,229.12,229.4,228.82,228.93,15256.0,209.6391,209.8953,209.3647,209.4653,15256.0
2022-02-07 09:35:00,228.9,228.9,227.84,227.94,3100.0,209.4378,209.4378,208.468,208.5595,3100.0
2022-02-07 09:40:00,227.8,227.93,227.15,227.2,7295.0,208.4314,208.5503,207.8366,207.8824,7295.0
2022-02-07 09:45:00,227.13,227.75,226.59,226.59,6308.0,207.8183,208.3856,207.3243,207.3243,6308.0
2022-02-07 09:50:00,226.94,227.35,226.62,226.83,9025.0,207.6445,208.0196,207.3517,207.5438,9025.0
2022-02-07 09:55:00,226.84,227.04,226.35,226.56,1985.0,207.553,207.736,207.1047,207.2968,1985.0
2022-02-07 10:00:00,226.55,227.28,226.53,227.08,3875.0,207.2877,207.9556,207.2694,207.7726,3875.0
2022-02-07 10:05:00,227.24,227.71,227.05,227.05,3424.0,207.919,208.349,207.7451,207.7451,3424.0
2022-02-07 10:10:00,227.31,227.31,226.32,226.65,3122.0,207.983,207.983,207.0772,207.3792,3122.0
2022-02-07 10:15:00,226.66,227.35,226.58,227.35,2583.0,207.3883,208.0196,207.3151,208.0196,2583.0
2022-02-07 10:20:00,227.24,227.91,227.23,227.84,2480.0,207.919,208.532,207.9098,208.468,2480.0
2022-02-07 10:25:00,227.77,228.17,227.64,227.66,3070.0,208.4039,208.7699,208.285,208.3033,3070.0
2022-02-07 10:30:00,227.64,228.78,227.47,228.75,5425.0,208.285,209.3281,208.1294,209.3006,5425.0
2022-02-07 10:35:00,228.51,228.66,227.98,227.99,2341.0,209.081,209.2183,208.5961,208.6052,2341.0
2022-02-07 10:40:00,227.95,227.95,227.15,227.36,1900.0,208.5686,208.5686,207.8366,208.0288,1900.0
2022-02-07 10:45:00,227.51,227.59,227.41,227.54,1410.0,208.166,208.2392,208.0745,208.1935,1410.0
2022-02-07 10:50:00,227.49,227.99,227.49,227.76,2170.0,208.1477,208.6052,208.1477,208.3948,2170.0
2022-02-07 10:55:00,227.7,227.82,227.3,227.47,4038.0,208.3399,208.4497,207.9739,208.1294,4038.0
2022-02-07 11:00:00,227.44,227.53,226.66,226.75,3363.0,208.102,208.1843,207.3883,207.4707,3363.0
2022-02-07 11:05:00,226.77,226.87,226.38,226.58,4035.0,207.489,207.5804,207.1321,207.3151,4035.0
2022-02-07 11:10:00,226.55,227.29,226.55,227.29,3702.0,207.2877,207.9647,207.2877,207.9647,3702.0
2022-02-07 11:15:00,227.12,227.33,226.97,227.29,2421.0,207.8092,208.0013,207.6719,207.9647,2421.0
2022-02-07 11:20:00,227.32,227.32,226.87,227.09,1809.0,207.9922,207.9922,207.5804,207.7817,1809.0
2022-02-07 11:25:00,227.16,227.41,226.7,226.7,5719.0,207.8458,208.0745,207.4249,207.4249,5719.0
2022-02-07 11:30:00,226.65,226.9,226.38,226.38,3300.0,207.3792,207.6079,207.1321,207.1321,3300.0
2022-02-07 11:35:00,226.41,226.86,225.89,226.0,8680.0,207.1596,207.5713,206.6838,206.7844,8680.0
2022-02-07 11:40:00,226.0,226.19,225.78,226.12,5004.0,206.7844,206.9583,206.5831,206.8942,5004.0
2022-02-07 11:45:00,226.22,226.68,226.09,226.68,6894.0,206.9857,207.4066,206.8668,207.4066,6894.0
2022-02-07 11:50:00,226.65,226.65,226.37,226.54,5719.0,207.3792,207.3792,207.123,207.2785,5719.0
2022-02-07 11:55:00,226.46,227.01,226.46,226.85,2774.0,207.2053,207.7085,207.2053,207.5621,2774.0
2022-02-07 12:00:00,226.95,226.95,226.29,226.69,8197.0,207.6536,207.6536,207.0498,207.4158,8197.0
2022-02-07 12:05:00,226.62,226.66,226.44,226.61,3984.0,207.3517,207.3883,207.187,207.3426,3984.0
2022-02-07 12:10:00,226.6,226.6,226.19,226.19,2805.0,207.3334,207.3334,206.9583,206.9583,2805.0
2022-02-07 12:15:00,226.19,226.45,226.16,226.29,4000.0,206.9583,207.1962,206.9308,207.0498,4000.0
2022-02-07 12:20:00,226.22,226.46,226.22,226.28,4617.0,206.9857,207.2053,206.9857,207.0406,4617.0
2022-02-07 12:25:00,226.23,226.3,225.76,226.0,3630.0,206.9949,207.0589,206.5648,206.7844,3630.0
2022-02-07 12:30:00,225.89,226.27,225.78,226.2,3902.0,206.6838,207.0315,206.5831,206.9674,3902.0
2022-02-07 12:35:00,226.26,226.72,226.25,226.53,5800.0,207.0223,207.4432,207.0132,207.2694,5800.0
2022-02-07 12:40:00,226.46,226.78,226.32,226.78,3359.0,207.2053,207.4981,207.0772,207.4981,3359.0
2022-02-07 12:45:00,226.76,226.83,226.61,226.78,3790.0,207.4798,207.5438,207.3426,207.4981,3790.0
2022-02-07 12:50:00,226.88,226.88,226.41,226.54,3030.0,207.5896,207.5896,207.1596,207.2785,3030.0
2022-02-07 12:55:00,226.63,226.77,226.07,226.42,6188.0,207.3609,207.489,206.8485,207.1687,6188.0
2022-02-07 13:00:00,226.39,226.66,226.28,226.41,3701.0,207.1413,207.3883,207.0406,207.1596,3701.0
2022-02-07 13:05:00,226.36,226.68,226.35,226.57,1842.0,207.1138,207.4066,207.1047,207.306,1842.0
2022-02-07 13:10:00,226.58,227.1,226.58,226.96,4628.0,207.3151,207.7909,207.3151,207.6628,4628.0
2022-02-07 13:15:00,226.96,226.96,226.43,226.43,4004.0,207.6628,207.6628,207.1779,207.1779,4004.0
2022-02-07 13:20:00,226.33,226.48,226.0,226.0,5355.0,207.0864,207.2236,206.7844,206.7844,5355.0
2022-02-07 13:25:00,226.15,226.3,225.73,226.12,5161.0,206.9217,207.0589,206.5374,206.8942,5161.0
2022-02-07 13:30:00,226.18,226.51,226.11,226.44,7436.0,206.9491,207.2511,206.8851,207.187,7436.0
2022-02-07 13:35:00,226.45,226.79,226.39,226.67,6491.0,207.1962,207.5073,207.1413,207.3975,6491.0
2022-02-07 13:40:00,226.73,226.74,226.61,226.68,2411.0,207.4524,207.4615,207.3426,207.4066,2411.0
2022-02-07 13:45:00,226.78,226.97,226.62,226.73,5163.0,207.4981,207.6719,207.3517,207.4524,5163.0
2022-02-07 13:50:00,226.74,227.16,226.73,226.86,4837.0,207.4615,207.8458,207.4524,207.5713,4837.0
2022-02-07 13:55:00,226.76,227.23,226.7,227.07,4930.0,207.4798,207.9098,207.4249,207.7634,4930.0
2022-02-07 14:00:00,227.01,227.35,226.83,227.2,4635.0,207.7085,208.0196,207.5438,207.8824,4635.0
2022-02-07 14:05:00,226.84,227.04,226.65,226.65,3329.0,207.553,207.736,207.3792,207.3792,3329.0
2022-02-07 14:10:00,226.75,227.18,226.74,227.09,4663.0,207.4707,207.8641,207.4615,207.7817,4663.0
2022-02-07 14:15:00,227.07,227.51,227.03,227.35,4097.0,207.7634,208.166,207.7268,208.0196,4097.0
2022-02-07 14:20:00,227.46,227.55,227.25,227.48,2638.0,208.1203,208.2026,207.9281,208.1386,2638.0
2022-02-07 14:25:00,227.39,227.66,227.38,227.59,1746.0,208.0562,208.3033,208.0471,208.2392,1746.0
2022-02-07 14:30:00,227.52,227.61,227.48,227.53,3393.0,208.1752,208.2575,208.1386,208.1843,3393.0
2022-02-07 14:35:00,227.69,227.81,227.52,227.76,4159.0,208.3307,208.4405,208.1752,208.3948,4159.0
2022-02-07 14:40:00,227.79,227.95,227.78,227.94,2484.0,208.4222,208.5686,208.4131,208.5595,2484.0
2022-02-07 14:45:00,227.97,227.98,227.83,227.98,16655.0,208.5869,208.5961,208.4588,208.5961,16655.0
2022-02-07 14:50:00,228.0,228.0,227.75,227.96,4080.0,208.6144,208.6144,208.3856,208.5778,4080.0
2022-02-07 14:55:00,227.86,227.92,227.71,227.83,2600.0,208.4863,208.5412,208.349,208.4588,2600.0
2022-02-07 15:00:00,227.69,228.0,227.47,227.96,5944.0,208.3307,208.6144,208.1294,208.5778,5944.0
2022-02-07 15:05:00,227.95,227.99,227.4,227.68,6872.0,208.5686,208.6052,208.0654,208.3216,6872.0
2022-02-07 15:10:00,227.53,227.84,227.53,227.84,5583.0,208.1843,208.468,208.1843,208.468,5583.0
2022-02-07 15:15:00,227.83,227.96,227.69,227.7,4665.0,208.4588,208.5778,208.3307,208.3399,4665.0
2022-02-07 15:20:00,227.64,227.76,227.54,227.54,4316.0,208.285,208.3948,208.1935,208.1935,4316.0
2022-02-07 15:25:00,227.6,227.69,227.32,227.32,4824.0,208.2484,208.3307,207.9922,207.9922,4824.0
2022-02-07 15:30:00,227.34,227.68,227.34,227.53,6507.0,208.0105,208.3216,208.0105,208.1843,6507.0
2022-02-07 15:35:00,227.53,227.65,227.0,227.0,7765.0,208.1843,208.2941,207.6994,207.6994,7765.0
2022-02-07 15:40:00,226.95,227.03,226.76,226.77,8588.0,207.6536,207.7268,207.4798,207.489,8588.0
2022-02-07 15:45:00,226.67,226.7,226.4,226.66,18686.0,207.3975,207.4249,207.1504,207.3883,18686.0
2022-02-07 15:50:00,226.66,227.14,226.23,226.24,21376.0,207.3883,207.8275,206.9949,207.004,21376.0
2022-02-07 15:55:00,226.32,226.7,225.95,226.54,81429.0,207.0772,207.4249,206.7387,207.2785,81429.0
2022-02-08 09:30:00,228.13,229.37,227.66,228.86,22333.0,208.7333,209.8679,208.3033,209.4012,22333.0
2022-02-08 09:35:00,228.86,228.86,226.62,226.62,2603.0,209.4012,209.4012,207.3517,207.3517,2603.0
2022-02-08 09:40:00,226.76,227.28,226.44,226.45,11601.0,207.4798,207.9556,207.187,207.1962,11601.0
2022-02-08 09:45:00,226.44,226.84,226.01,226.01,4116.0,207.187,207.553,206.7936,206.7936,4116.0
2022-02-08 09:50:00,226.02,226.22,225.44,225.73,7793.0,206.8027,206.9857,206.272,206.5374,7793.0
2022-02-08 09:55:00,225.72,226.38,225.46,226.34,6840.0,206.5282,207.1321,206.2903,207.0955,6840.0
2022-02-08 10:00:00,226.34,226.42,225.07,225.13,5556.0,207.0955,207.1687,205.9335,205.9884,5556.0
2022-02-08 10:05:00,224.87,225.35,224.86,225.27,6043.0,205.7505,206.1897,205.7413,206.1165,6043.0
2022-02-08 10:10:00,225.21,225.47,224.78,225.47,5913.0,206.0616,206.2995,205.6682,206.2995,5913.0
2022-02-08 10:15:00,225.61,225.62,225.38,225.38,903.0,206.4276,206.4367,206.2171,206.2171,903.0
2022-02-08 10:20:00,225.39,225.46,224.92,224.93,7428.0,206.2263,206.2903,205.7962,205.8054,7428.0
2022-02-08 10:25:00,224.87,224.99,224.71,224.95,5972.0,205.7505,205.8603,205.6041,205.8237,5972.0
2022-02-08 10:30:00,225.01,225.67,225.01,225.55,10810.0,205.8786,206.4825,205.8786,206.3727,10810.0
2022-02-08 10:35:00,225.45,225.92,225.01,225.13,17887.0,206.2812,206.7112,205.8786,205.9884,17887.0
2022-02-08 10:40:00,225.12,225.21,224.56,224.76,3295.0,205.9792,206.0616,205.4669,205.6499,3295.0
2022-02-08 10:45:00,224.73,225.26,224.62,225.07,9761.0,205.6224,206.1073,205.5218,205.9335,9761.0
2022-02-08 10:50:00,225.07,225.07,224.27,224.27,3518.0,205.9335,205.9335,205.2015,205.2015,3518.0
2022-02-08 10:55:00,224.24,224.25,223.76,223.84,8828.0,205.1741,205.1832,204.7349,204.8081,8828.0
2022-02-08 11:00:00,223.92,225.11,223.89,224.81,9591.0,204.8813,205.9701,204.8538,205.6956,9591.0
2022-02-08 11:05:00,224.85,225.04,224.54,224.76,7116.0,205.7322,205.906,205.4486,205.6499,7116.0
2022-02-08 11:10:00,224.78,225.04,224.6,224.97,5730.0,205.6682,205.906,205.5035,205.842,5730.0
2022-02-08 11:15:00,224.96,224.96,224.51,224.62,7247.0,205.8328,205.8328,205.4211,205.5218,7247.0
2022-02-08 11:20:00,224.68,224.69,223.79,223.92,12795.0,205.5767,205.5858,204.7623,204.8813,12795.0
2022-02-08 11:25:00,223.9,224.17,223.51,224.17,5405.0,204.863,205.11,204.5061,205.11,5405.0
2022-02-08 11:30:00,224.13,224.52,223.91,224.48,5643.0,205.0734,205.4303,204.8721,205.3937,5643.0
2022-02-08 11:35:00,224.38,224.71,224.31,224.64,5306.0,205.3022,205.6041,205.2381,205.5401,5306.0
2022-02-08 11:40:00,224.71,224.78,224.37,224.7,5109.0,205.6041,205.6682,205.293,205.595,5109.0
2022-02-08 11:45:00,224.64,224.83,224.54,224.83,4185.0,205.5401,205.7139,205.4486,205.7139,4185.0
2022-02-08 11:50:00,224.78,224.79,224.3,224.61,3682.0,205.6682,205.6773,205.229,205.5126,3682.0
2022-02-08 11:55:00,224.63,224.75,224.43,224.6,2653.0,205.5309,205.6407,205.3479,205.5035,2653.0
2022-02-08 12:00:00,224.69,224.83,224.64,224.81,1182.0,205.5858,205.7139,205.5401,205.6956,1182.0
2022-02-08 12:05:00,224.82,224.82,224.28,224.31,8949.0,205.7047,205.7047,205.2107,205.2381,8949.0
2022-02-08 12:10:00,224.34,224.34,223.89,223.9,3401.0,205.2656,205.2656,204.8538,204.863,3401.0
2022-02-08 12:15:00,223.92,224.0,223.58,223.58,4102.0,204.8813,204.9545,204.5702,204.5702,4102.0
2022-02-08 12:20:00,223.53,223.84,223.51,223.6,4810.0,204.5244,204.8081,204.5061,204.5885,4810.0
2022-02-08 12:25:00,223.66,224.0,223.51,223.72,5031.0,204.6434,204.9545,204.5061,204.6983,5031.0
2022-02-08 12:30:00,223.7,224.26,223.27,224.14,7319.0,204.68,205.1924,204.2865,205.0826,7319.0
2022-02-08 12:35:00,224.17,224.17,223.82,223.98,4339.0,205.11,205.11,204.7898,204.9362,4339.0
2022-02-08 12:40:00,224.02,224.04,223.72,223.77,10152.0,204.9728,204.9911,204.6983,204.744,10152.0
2022-02-08 12:45:00,223.76,223.79,223.26,223.5,9090.0,204.7349,204.7623,204.2774,204.497,9090.0
2022-02-08 12:50:00,223.56,223.57,223.14,223.26,4972.0,204.5519,204.561,204.1676,204.2774,4972.0
2022-02-08 12:55:00,223.29,223.31,223.13,223.3,3514.0,204.3048,204.3231,204.1584,204.314,3514.0
2022-02-08 13:00:00,223.28,223.64,223.2,223.45,9692.0,204.2957,204.6251,204.2225,204.4512,9692.0
2022-02-08 13:05:00,223.5,223.64,223.08,223.09,7882.0,204.497,204.6251,204.1127,204.1218,7882.0
2022-02-08 13:10:00,223.08,223.08,222.78,222.84,4292.0,204.1127,204.1127,203.8382,203.8931,4292.0
2022-02-08 13:15:00,222.87,222.89,222.47,222.83,9738.0,203.9205,203.9388,203.5546,203.8839,9738.0
2022-02-08 13:20:00,222.82,222.98,222.48,222.56,5302.0,203.8748,204.0212,203.5637,203.6369,5302.0
2022-02-08 13:25:00,222.56,222.89,222.47,222.63,7455.0,203.6369,203.9388,203.5546,203.701,7455.0
2022-02-08 13:30:00,222.67,222.73,222.46,222.72,5547.0,203.7376,203.7925,203.5454,203.7833,5547.0
2022-02-08 13:35:00,222.8,223.33,222.79,223.15,6178.0,203.8565,204.3414,203.8473,204.1767,6178.0
2022-02-08 13:40:00,223.21,223.21,222.51,222.52,4531.0,204.2316,204.2316,203.5912,203.6003,4531.0
2022-02-08 13:45:00,222.57,222.6,222.12,222.24,7379.0,203.6461,203.6735,203.2343,203.3441,7379.0
2022-02-08 13:50:00,222.2,222.31,222.05,222.27,5426.0,203.3075,203.4082,203.1703,203.3716,5426.0
2022-02-08 13:55:00,222.3,222.61,222.24,222.59,6238.0,203.399,203.6827,203.3441,203.6644,6238.0
2022-02-08 14:00:00,222.6,222.78,222.42,222.65,11791.0,203.6735,203.8382,203.5088,203.7193,11791.0
2022-02-08 14:05:00,222.57,222.88,222.57,222.58,7820.0,203.6461,203.9297,203.6461,203.6552,7820.0
2022-02-08 14:10:00,222.48,222.49,222.19,222.19,3902.0,203.5637,203.5729,203.2984,203.2984,3902.0
2022-02-08 14:15:00,222.25,222.39,222.12,222.22,6394.0,203.3533,203.4814,203.2343,203.3258,6394.0
2022-02-08 14:20:00,222.21,222.26,221.77,221.91,5092.0,203.3167,203.3624,202.9141,203.0422,5092.0
2022-02-08 14:25:00,221.84,222.05,221.83,221.93,6692.0,202.9781,203.1703,202.969,203.0605,6692.0
2022-02-08 14:30:00,221.9,221.9,221.35,221.66,9512.0,203.033,203.033,202.5298,202.8134,9512.0
2022-02-08 14:35:00,221.83,221.83,221.25,221.25,4558.0,202.969,202.969,202.4383,202.4383,4558.0
2022-02-08 14:40:00,221.17,221.54,221.16,221.27,7946.0,202.3651,202.7036,202.3559,202.4566,7946.0
2022-02-08 14:45:00,221.22,221.36,221.09,221.31,10719.0,202.4108,202.5389,202.2919,202.4932,10719.0
2022-02-08 14:50:00,221.22,221.32,221.1,221.27,9003.0,202.4108,202.5023,202.301,202.4566,9003.0
2022-02-08 14:55:00,221.27,221.32,220.97,221.06,12706.0,202.4566,202.5023,202.1821,202.2644,12706.0
2022-02-08 15:00:00,221.01,221.16,220.79,221.15,5944.0,202.2187,202.3559,202.0174,202.3468,5944.0
2022-02-08 15:05:00,221.13,221.13,220.44,220.88,21674.0,202.3285,202.3285,201.6972,202.0997,21674.0
2022-02-08 15:10:00,220.8,221.39,220.74,221.31,12383.0,202.0265,202.5664,201.9717,202.4932,12383.0
2022-02-08 15:15:00,221.33,221.64,221.3,221.51,13427.0,202.5115,202.7951,202.484,202.6762,13427.0
2022-02-08 15:20:00,221.5,221.83,221.44,221.69,10180.0,202.667,202.969,202.6121,202.8409,10180.0
2022-02-08 15:25:00,221.72,222.05,221.59,221.66,14209.0,202.8683,203.1703,202.7494,202.8134,14209.0
2022-02-08 15:30:00,221.72,222.43,221.64,222.28,20172.0,202.8683,203.518,202.7951,203.3807,20172.0
2022-02-08 15:35:00,222.29,222.72,222.16,222.71,19283.0,203.3899,203.7833,203.2709,203.7742,19283.0
2022-02-08 15:40:00,222.77,223.37,222.77,222.93,24505.0,203.8291,204.378,203.8291,203.9754,24505.0
2022-02-08 15:45:00,222.85,223.47,222.82,223.25,27496.0,203.9022,204.4695,203.8748,204.2682,27496.0
2022-02-08 15:50:00,223.24,223.56,223.08,223.53,34600.0,204.2591,204.5519,204.1127,204.5244,34600.0
2022-02-08 15:55:00,223.52,223.83,223.24,223.5,81369.0,204.5153,204.7989,204.2591,204.497,81369.0
2022-02-09 09:30:00,223.81,224.38,223.12,223.92,17674.0,204.7806,205.3022,204.1493,204.8813,17674.0
2022-02-09 09:35:00,223.74,224.5,223.23,223.67,6617.0,204.7166,205.412,204.2499,204.6525,6617.0
2022-02-09 09:40:00,223.34,224.96,223.31,224.96,9498.0,204.3506,205.8328,204.3231,205.8328,9498.0
2022-02-09 09:45:00,224.93,225.5,224.56,225.17,14458.0,205.8054,206.3269,205.4669,206.025,14458.0
2022-02-09 09:50:00,225.1,225.4,224.61,224.87,7533.0,205.9609,206.2354,205.5126,205.7505,7533.0
2022-02-09 09:55:00,224.9,225.04,224.52,224.9,8604.0,205.7779,205.906,205.4303,205.7779,8604.0
2022-02-09 10:00:00,224.92,225.1,224.47,224.75,6446.0,205.7962,205.9609,205.3845,205.6407,6446.0
2022-02-09 10:05:00,224.58,225.41,224.55,225.26,8028.0,205.4852,206.2446,205.4577,206.1073,8028.0
2022-02-09 10:10:00,225.28,225.38,224.33,224.78,12774.0,206.1256,206.2171,205.2564,205.6682,12774.0
2022-02-09 10:15:00,224.68,224.89,224.43,224.44,8276.0,205.5767,205.7688,205.3479,205.3571,8276.0
2022-02-09 10:20:00,224.48,224.77,224.48,224.48,9648.0,205.3937,205.659,205.3937,205.3937,9648.0
2022-02-09 10:25:00,224.44,224.59,223.92,224.59,11471.0,205.3571,205.4943,204.8813,205.4943,11471.0
2022-02-09 10:30:00,224.84,224.84,224.12,224.22,6655.0,205.723,205.723,205.0643,205.1558,6655.0
2022-02-09 10:35:00,224.5,224.83,224.38,224.51,8629.0,205.412,205.7139,205.3022,205.4211,8629.0
2022-02-09 10:40:00,224.62,224.65,224.0,224.36,9352.0,205.5218,205.5492,204.9545,205.2839,9352.0
2022-02-09 10:45:00,224.36,224.94,224.35,224.84,3215.0,205.2839,205.8145,205.2747,205.723,3215.0
2022-02-09 10:50:00,224.87,225.32,224.84,225.18,8667.0,205.7505,206.1622,205.723,206.0341,8667.0
2022-02-09 10:55:00,225.23,225.24,224.58,224.89,8057.0,206.0799,206.089,205.4852,205.7688,8057.0
2022-02-09 11:00:00,224.88,224.88,224.23,224.24,3965.0,205.7596,205.7596,205.1649,205.1741,3965.0
2022-02-09 11:05:00,224.39,224.42,223.85,223.89,3370.0,205.3113,205.3388,204.8172,204.8538,3370.0
2022-02-09 11:10:00,223.86,223.98,223.41,223.47,7536.0,204.8264,204.9362,204.4146,204.4695,7536.0
2022-02-09 11:15:00,223.42,223.74,223.42,223.66,14718.0,204.4238,204.7166,204.4238,204.6434,14718.0
2022-02-09 11:20:00,223.68,223.99,223.68,223.94,2206.0,204.6617,204.9453,204.6617,204.8996,2206.0
2022-02-09 11:25:00,223.94,224.25,223.94,224.1,4570.0,204.8996,205.1832,204.8996,205.046,4570.0
2022-02-09 11:30:00,224.1,224.65,224.1,224.44,10360.0,205.046,205.5492,205.046,205.3571,10360.0
2022-02-09 11:35:00,224.52,224.87,224.18,224.87,7558.0,205.4303,205.7505,205.1192,205.7505,7558.0
2022-02-09 11:40:00,224.96,225.08,224.83,225.03,9324.0,205.8328,205.9426,205.7139,205.8969,9324.0
2022-02-09 11:45:00,225.13,225.14,224.66,224.86,6773.0,205.9884,205.9975,205.5584,205.7413,6773.0
2022-02-09 11:50:00,224.94,225.0,224.64,224.75,7900.0,205.8145,205.8694,205.5401,205.6407,7900.0
2022-02-09 11:55:00,224.78,225.07,224.78,224.97,7067.0,205.6682,205.9335,205.6682,205.842,7067.0
2022-02-09 12:00:00,224.93,225.07,224.64,224.94,6728.0,205.8054,205.9335,205.5401,205.8145,6728.0
2022-02-09 12:05:00,224.99,225.15,224.8,225.14,7806.0,205.8603,206.0067,205.6865,205.9975,7806.0
2022-02-09 12:10:00,225.03,225.04,224.6,224.92,4515.0,205.8969,205.906,205.5035,205.7962,4515.0
2022-02-09 12:15:00,224.83,225.1,224.83,225.09,3938.0,205.7139,205.9609,205.7139,205.9518,3938.0
2022-02-09 12:20:00,225.12,225.12,224.92,225.0,4482.0,205.9792,205.9792,205.7962,205.8694,4482.0
2022-02-09 12:25:00,225.1,225.55,225.05,225.49,7818.0,205.9609,206.3727,205.9152,206.3178,7818.0
2022-02-09 12:30:00,225.46,225.54,225.27,225.44,3544.0,206.2903,206.3635,206.1165,206.272,3544.0
2022-02-09 12:35:00,225.41,225.59,225.37,225.57,3985.0,206.2446,206.4093,206.208,206.391,3985.0
2022-02-09 12:40:00,225.65,225.81,225.44,225.72,3625.0,206.4642,206.6106,206.272,206.5282,3625.0
2022-02-09 12:45:00,225.73,226.3,225.68,226.29,5052.0,206.5374,207.0589,206.4916,207.0498,5052.0
2022-02-09 12:50:00,226.34,226.59,226.22,226.45,4070.0,207.0955,207.3243,206.9857,207.1962,4070.0
2022-02-09 12:55:00,226.47,226.68,226.4,226.61,6329.0,207.2145,207.4066,207.1504,207.3426,6329.0
2022-02-09 13:00:00,226.65,226.78,226.58,226.64,3369.0,207.3792,207.4981,207.3151,207.37,3369.0
2022-02-09 13:05:00,226.59,226.59,226.3,226.44,2800.0,207.3243,207.3243,207.0589,207.187,2800.0
2022-02-09 13:10:00,226.45,226.77,226.27,226.28,3931.0,207.1962,207.489,207.0315,207.0406,3931.0
2022-02-09 13:15:00,226.17,226.22,225.94,226.09,1980.0,206.94,206.9857,206.7295,206.8668,1980.0
2022-02-09 13:20:00,226.11,226.11,225.88,225.88,2979.0,206.8851,206.8851,206.6746,206.6746,2979.0
2022-02-09 13:25:00,225.85,226.01,225.76,226.01,3475.0,206.6472,206.7936,206.5648,206.7936,3475.0
2022-02-09 13:30:00,226.03,226.14,225.97,226.0,4319.0,206.8119,206.9125,206.757,206.7844,4319.0
2022-02-09 13:35:00,225.92,226.0,225.72,225.72,2247.0,206.7112,206.7844,206.5282,206.5282,2247.0
2022-02-09 13:40:00,225.74,225.88,225.63,225.77,9484.0,206.5465,206.6746,206.4459,206.574,9484.0
2022-02-09 13:45:00,225.71,226.11,225.67,226.11,31992.0,206.5191,206.8851,206.4825,206.8851,31992.0
2022-02-09 13:50:00,226.1,226.39,225.98,226.38,7518.0,206.8759,207.1413,206.7661,207.1321,7518.0
2022-02-09 13:55:00,226.46,226.66,226.1,226.15,21064.0,207.2053,207.3883,206.8759,206.9217,21064.0
2022-02-09 14:00:00,226.18,226.18,226.01,226.01,2186.0,206.9491,206.9491,206.7936,206.7936,2186.0
2022-02-09 14:05:00,225.91,226.08,225.9,226.06,2821.0,206.7021,206.8576,206.6929,206.8393,2821.0
2022-02-09 14:10:00,226.09,226.18,225.87,226.02,3080.0,206.8668,206.9491,206.6655,206.8027,3080.0
2022-02-09 14:15:00,226.02,226.18,225.93,226.14,5537.0,206.8027,206.9491,206.7204,206.9125,5537.0
2022-02-09 14:20:00,226.07,226.07,225.92,226.01,2352.0,206.8485,206.8485,206.7112,206.7936,2352.0
2022-02-09 14:25:00,226.02,226.14,225.92,226.07,5610.0,206.8027,206.9125,206.7112,206.8485,5610.0
2022-02-09 14:30:00,226.03,226.1,225.96,225.97,3913.0,206.8119,206.8759,206.7478,206.757,3913.0
2022-02-09 14:35:00,226.06,226.15,226.02,226.06,5568.0,206.8393,206.9217,206.8027,206.8393,5568.0
2022-02-09 14:40:00,226.09,226.1,225.82,226.08,10359.0,206.8668,206.8759,206.6197,206.8576,10359.0
2022-02-09 14:45:00,226.1,226.1,225.84,225.95,5382.0,206.8759,206.8759,206.638,206.7387,5382.0
2022-02-09 14:50:00,225.9,226.0,225.71,225.71,3761.0,206.6929,206.7844,206.5191,206.5191,3761.0
2022-02-09 14:55:00,225.66,225.88,225.57,225.84,3261.0,206.4733,206.6746,206.391,206.638,3261.0
2022-02-09 15:00:00,225.87,226.09,225.68,225.95,4217.0,206.6655,206.8668,206.4916,206.7387,4217.0
2022-02-09 15:05:00,225.9,226.03,225.74,225.86,5655.0,206.6929,206.8119,206.5465,206.6563,5655.0
2022-02-09 15:10:00,225.9,226.25,225.89,226.25,4884.0,206.6929,207.0132,206.6838,207.0132,4884.0
2022-02-09 15:15:00,226.19,226.2,225.91,225.99,4411.0,206.9583,206.9674,206.7021,206.7753,4411.0
2022-02-09 15:20:00,226.05,226.05,225.85,225.96,4776.0,206.8302,206.8302,206.6472,206.7478,4776.0
2022-02-09 15:25:00,225.93,225.98,225.64,225.84,5044.0,206.7204,206.7661,206.455,206.638,5044.0
2022-02-09 15:30:00,225.76,225.87,225.26,225.34,7494.0,206.5648,206.6655,206.1073,206.1805,7494.0
2022-02-09 15:35:00,225.36,225.78,225.36,225.46,5288.0,206.1988,206.5831,206.1988,206.2903,5288.0
2022-02-09 15:40:00,225.43,225.44,225.03,225.38,8456.0,206.2629,206.272,205.8969,206.2171,8456.0
2022-02-09 15:45:00,225.35,225.65,225.22,225.58,9714.0,206.1897,206.4642,206.0707,206.4001,9714.0
2022-02-09 15:50:00,225.75,225.82,225.39,225.58,14825.0,206.5557,206.6197,206.2263,206.4001,14825.0
2022-02-09 15:55:00,225.54,225.68,225.23,225.5,52512.0,206.3635,206.4916,206.0799,206.3269,52512.0
2022-02-10 09:30:00,223.29,224.76,223.29,224.76,9434.0,204.3048,205.6499,204.3048,205.6499,9434.0
2022-02-10 09:35:00,224.63,225.56,224.63,225.56,1633.0,205.5309,206.3818,205.5309,206.3818,1633.0
2022-02-10 09:40:00,225.56,226.23,225.37,225.93,3053.0,206.3818,206.9949,206.208,206.7204,3053.0
2022-02-10 09:45:00,225.93,226.13,225.29,225.52,4858.0,206.7204,206.9034,206.1348,206.3452,4858.0
2022-02-10 09:50:00,225.27,225.67,225.23,225.24,1200.0,206.1165,206.4825,206.0799,206.089,1200.0
2022-02-10 09:55:00,224.9,225.36,224.81,225.27,3800.0,205.7779,206.1988,205.6956,206.1165,3800.0
2022-02-10 10:00:00,225.34,225.69,225.29,225.69,4286.0,206.1805,206.5008,206.1348,206.5008,4286.0
2022-02-10 10:05:00,225.62,226.31,225.62,226.29,2523.0,206.4367,207.0681,206.4367,207.0498,2523.0
2022-02-10 10:10:00,226.17,227.39,226.15,227.25,6008.0,206.94,208.0562,206.9217,207.9281,6008.0
2022-02-10 10:15:00,227.13,227.27,226.76,227.14,4079.0,207.8183,207.9464,207.4798,207.8275,4079.0
2022-02-10 10:20:00,226.97,227.72,226.8,227.46,6839.0,207.6719,208.3582,207.5164,208.1203,6839.0
2022-02-10 10:25:00,227.46,227.75,227.26,227.51,5030.0,208.1203,208.3856,207.9373,208.166,5030.0
2022-02-10 10:30:00,227.37,228.09,227.31,228.04,16345.0,208.0379,208.6967,207.983,208.651,16345.0
2022-02-10 10:35:00,227.89,228.51,227.89,228.51,2314.0,208.5137,209.081,208.5137,209.081,2314.0
2022-02-10 10:40:00,228.37,228.6,228.23,228.54,5113.0,208.9529,209.1634,208.8248,209.1085,5113.0
2022-02-10 10:45:00,228.47,228.47,227.8,228.07,3847.0,209.0444,209.0444,208.4314,208.6784,3847.0
2022-02-10 10:50:00,228.05,228.09,227.47,227.87,7568.0,208.6601,208.6967,208.1294,208.4954,7568.0
2022-02-10 10:55:00,228.02,228.08,227.67,227.83,5996.0,208.6327,208.6876,208.3124,208.4588,5996.0
2022-02-10 11:00:00,227.32,227.73,227.29,227.41,4210.0,207.9922,208.3673,207.9647,208.0745,4210.0
2022-02-10 11:05:00,227.47,227.9,227.47,227.9,1400.0,208.1294,208.5229,208.1294,208.5229,1400.0
2022-02-10 11:10:00,227.96,227.96,227.28,227.32,4747.0,208.5778,208.5778,207.9556,207.9922,4747.0
2022-02-10 11:15:00,227.17,227.27,226.9,226.92,3518.0,207.8549,207.9464,207.6079,207.6262,3518.0
2022-02-10 11:20:00,226.89,227.07,226.48,226.64,2284.0,207.5987,207.7634,207.2236,207.37,2284.0
2022-02-10 11:25:00,226.68,226.9,226.39,226.61,3428.0,207.4066,207.6079,207.1413,207.3426,3428.0
2022-02-10 11:30:00,226.54,226.83,226.4,226.49,1500.0,207.2785,207.5438,207.1504,207.2328,1500.0
2022-02-10 11:35:00,226.49,226.99,226.49,226.77,2376.0,207.2328,207.6902,207.2328,207.489,2376.0
2022-02-10 11:40:00,226.73,226.88,226.58,226.58,2218.0,207.4524,207.5896,207.3151,207.3151,2218.0
2022-02-10 11:45:00,226.6,227.28,226.6,227.12,2004.0,207.3334,207.9556,207.3334,207.8092,2004.0
2022-02-10 11:50:00,227.08,227.24,227.03,227.04,1480.0,207.7726,207.919,207.7268,207.736,1480.0
2022-02-10 11:55:00,227.04,227.15,226.54,226.7,2300.0,207.736,207.8366,207.2785,207.4249,2300.0
2022-02-10 12:00:00,226.6,226.77,226.52,226.73,2667.0,207.3334,207.489,207.2602,207.4524,2667.0
2022-02-10 12:05:00,226.55,227.07,226.55,226.99,5315.0,207.2877,207.7634,207.2877,207.6902,5315.0
2022-02-10 12:10:00,227.02,227.25,227.01,227.2,7427.0,207.7177,207.9281,207.7085,207.8824,7427.0
2022-02-10 12:15:00,227.0,227.29,227.0,227.08,6237.0,207.6994,207.9647,207.6994,207.7726,6237.0
2022-02-10 12:20:00,227.2,227.47,227.19,227.3,1635.0,207.8824,208.1294,207.8732,207.9739,1635.0
2022-02-10 12:25:00,227.2,227.56,227.2,227.52,1830.0,207.8824,208.2118,207.8824,208.1752,1830.0
2022-02-10 12:30:00,227.57,227.63,227.14,227.15,2861.0,208.2209,208.2758,207.8275,207.8366,2861.0
2022-02-10 12:35:00,227.35,227.57,227.35,227.43,1957.0,208.0196,208.2209,208.0196,208.0928,1957.0
2022-02-10 12:40:00,227.5,227.63,227.3,227.57,6051.0,208.1569,208.2758,207.9739,208.2209,6051.0
2022-02-10 12:45:00,227.57,227.57,226.24,226.44,20477.0,208.2209,208.2209,207.004,207.187,20477.0
2022-02-10 12:50:00,226.4,226.54,226.06,226.33,2379.0,207.1504,207.2785,206.8393,207.0864,2379.0
2022-02-10 12:55:00,226.36,226.55,226.04,226.17,3452.0,207.1138,207.2877,206.821,206.94,3452.0
2022-02-10 13:00:00,226.06,226.21,225.79,225.88,5124.0,206.8393,206.9766,206.5923,206.6746,5124.0
2022-02-10 13:05:00,225.98,226.08,225.66,225.74,6137.0,206.7661,206.8576,206.4733,206.5465,6137.0
2022-02-10 13:10:00,225.85,226.38,225.85,226.31,2914.0,206.6472,207.1321,206.6472,207.0681,2914.0
2022-02-10 13:15:00,226.16,226.16,225.32,225.39,2925.0,206.9308,206.9308,206.1622,206.2263,2925.0
2022-02-10 13:20:00,225.49,225.65,225.36,225.44,1935.0,206.3178,206.4642,206.1988,206.272,1935.0
2022-02-10 13:25:00,225.75,225.81,225.38,225.38,2603.0,206.5557,206.6106,206.2171,206.2171,2603.0
2022-02-10 13:30:00,225.48,225.48,224.85,224.85,2717.0,206.3086,206.3086,205.7322,205.7322,2717.0
2022-02-10 13:35:00,225.0,225.13,224.42,224.8,8060.0,205.8694,205.9884,205.3388,205.6865,8060.0
2022-02-10 13:40:00,224.86,225.18,224.74,225.0,2979.0,205.7413,206.0341,205.6316,205.8694,2979.0
2022-02-10 13:45:00,225.09,225.3,224.87,224.95,3997.0,205.9518,206.1439,205.7505,205.8237,3997.0
2022-02-10 13:50:00,224.96,225.1,224.82,224.9,1902.0,205.8328,205.9609,205.7047,205.7779,1902.0
2022-02-10 13:55:00,224.85,225.18,224.67,225.18,8104.0,205.7322,206.0341,205.5675,206.0341,8104.0
2022-02-10 14:00:00,225.14,225.26,224.4,224.5,8600.0,205.9975,206.1073,205.3205,205.412,8600.0
2022-02-10 14:05:00,224.27,224.7,224.24,224.56,4584.0,205.2015,205.595,205.1741,205.4669,4584.0
2022-02-10 14:10:00,224.65,224.71,224.16,224.22,7754.0,205.5492,205.6041,205.1009,205.1558,7754.0
2022-02-10 14:15:00,224.3,224.31,223.74,223.74,5482.0,205.229,205.2381,204.7166,204.7166,5482.0
2022-02-10 14:20:00,223.94,224.36,223.77,224.34,5296.0,204.8996,205.2839,204.744,205.2656,5296.0
2022-02-10 14:25:00,224.46,224.8,224.25,224.55,2202.0,205.3754,205.6865,205.1832,205.4577,2202.0
2022-02-10 14:30:00,224.7,224.7,224.29,224.5,9115.0,205.595,205.595,205.2198,205.412,9115.0
2022-02-10 14:35:00,224.52,224.73,224.47,224.58,3500.0,205.4303,205.6224,205.3845,205.4852,3500.0
2022-02-10 14:40:00,224.76,224.93,224.45,224.45,2600.0,205.6499,205.8054,205.3662,205.3662,2600.0
2022-02-10 14:45:00,224.79,224.94,224.35,224.35,2665.0,205.6773,205.8145,205.2747,205.2747,2665.0
2022-02-10 14:50:00,224.54,224.54,224.03,224.03,2570.0,205.4486,205.4486,204.9819,204.9819,2570.0
2022-02-10 14:55:00,224.22,224.26,223.89,223.95,4556.0,205.1558,205.1924,204.8538,204.9087,4556.0
2022-02-10 15:00:00,224.09,224.35,223.76,224.28,5723.0,205.0368,205.2747,204.7349,205.2107,5723.0
2022-02-10 15:05:00,224.19,224.42,224.09,224.33,1874.0,205.1283,205.3388,205.0368,205.2564,1874.0
2022-02-10 15:10:00,224.53,224.89,224.43,224.67,3122.0,205.4394,205.7688,205.3479,205.5675,3122.0
2022-02-10 15:15:00,224.66,224.72,223.93,223.93,5944.0,205.5584,205.6133,204.8904,204.8904,5944.0
2022-02-10 15:20:00,223.99,224.07,223.48,223.7,4908.0,204.9453,205.0185,204.4787,204.68,4908.0
2022-02-10 15:25:00,223.73,224.08,223.73,223.83,5086.0,204.7074,205.0277,204.7074,204.7989,5086.0
2022-02-10 15:30:00,223.65,223.73,223.19,223.46,7060.0,204.6342,204.7074,204.2133,204.4604,7060.0
2022-02-10 15:35:00,223.35,223.85,223.18,223.24,9510.0,204.3597,204.8172,204.2042,204.2591,9510.0
2022-02-10 15:40:00,223.35,223.41,222.65,222.72,7689.0,204.3597,204.4146,203.7193,203.7833,7689.0
2022-02-10 15:45:00,222.59,222.76,222.18,222.47,10421.0,203.6644,203.8199,203.2892,203.5546,10421.0
2022-02-10 15:50:00,222.48,222.9,222.2,222.73,17681.0,203.5637,203.948,203.3075,203.7925,17681.0
2022-02-10 15:55:00,222.8,223.61,222.8,223.14,44606.0,203.8565,204.5976,203.8565,204.1676,44606.0
2022-02-11 09:30:00,222.97,223.59,222.32,222.32,17170.0,204.012,204.5793,203.4173,203.4173,17170.0
2022-02-11 09:35:00,222.4,222.79,222.14,222.25,7491.0,203.4905,203.8473,203.2526,203.3533,7491.0
2022-02-11 09:40:00,222.49,223.05,222.26,223.05,2595.0,203.5729,204.0852,203.3624,204.0852,2595.0
2022-02-11 09:45:00,223.19,223.58,222.94,223.0,4125.0,204.2133,204.5702,203.9846,204.0395,4125.0
2022-02-11 09:50:00,223.19,223.76,223.17,223.67,7758.0,204.2133,204.7349,204.195,204.6525,7758.0
2022-02-11 09:55:00,223.52,223.77,222.5,222.64,5538.0,204.5153,204.744,203.582,203.7101,5538.0
2022-02-11 10:00:00,222.86,223.61,222.77,223.53,3904.0,203.9114,204.5976,203.8291,204.5244,3904.0
2022-02-11 10:05:00,223.57,224.23,223.57,224.04,2771.0,204.561,205.1649,204.561,204.9911,2771.0
2022-02-11 10:10:00,223.93,224.39,223.15,223.55,3000.0,204.8904,205.3113,204.1767,204.5427,3000.0
2022-02-11 10:15:00,223.66,224.0,223.66,223.99,400.0,204.6434,204.9545,204.6434,204.9453,400.0
2022-02-11 10:20:00,224.16,224.85,224.16,224.73,2823.0,205.1009,205.7322,205.1009,205.6224,2823.0
2022-02-11 10:25:00,225.0,225.26,224.91,224.95,1905.0,205.8694,206.1073,205.7871,205.8237,1905.0
2022-02-11 10:30:00,225.26,225.55,224.88,224.88,2845.0,206.1073,206.3727,205.7596,205.7596,2845.0
2022-02-11 10:35:00,224.8,225.56,224.61,225.56,6267.0,205.6865,206.3818,205.5126,206.3818,6267.0
2022-02-11 10:40:00,225.4,225.46,225.24,225.35,3891.0,206.2354,206.2903,206.089,206.1897,3891.0
2022-02-11 10:45:00,225.14,225.38,225.14,225.21,5876.0,205.9975,206.2171,205.9975,206.0616,5876.0
2022-02-11 10:50:00,225.25,225.33,224.76,225.33,4221.0,206.0982,206.1714,205.6499,206.1714,4221.0
2022-02-11 10:55:00,225.45,225.71,225.24,225.62,3154.0,206.2812,206.5191,206.089,206.4367,3154.0
2022-02-11 11:00:00,225.69,226.25,225.67,226.2,3551.0,206.5008,207.0132,206.4825,206.9674,3551.0
2022-02-11 11:05:00,226.12,226.13,225.8,225.81,3004.0,206.8942,206.9034,206.6014,206.6106,3004.0
2022-02-11 11:10:00,225.82,226.42,225.8,226.42,8490.0,206.6197,207.1687,206.6014,207.1687,8490.0
2022-02-11 11:15:00,226.37,226.37,225.68,225.95,3407.0,207.123,207.123,206.4916,206.7387,3407.0
2022-02-11 11:20:00,226.06,226.25,226.05,226.17,1631.0,206.8393,207.0132,206.8302,206.94,1631.0
2022-02-11 11:25:00,226.2,226.37,225.91,225.93,2200.0,206.9674,207.123,206.7021,206.7204,2200.0
2022-02-11 11:30:00,225.93,226.19,225.78,225.88,1895.0,206.7204,206.9583,206.5831,206.6746,1895.0
2022-02-11 11:35:00,225.96,226.05,225.14,225.25,4000.0,206.7478,206.8302,205.9975,206.0982,4000.0
2022-02-11 11:40:00,225.19,225.31,224.81,225.23,6216.0,206.0433,206.1531,205.6956,206.0799,6216.0
2022-02-11 11:45:00,225.16,225.71,225.16,225.41,4408.0,206.0158,206.5191,206.0158,206.2446,4408.0
2022-02-11 11:50:00,225.41,225.57,225.11,225.55,1000.0,206.2446,206.391,205.9701,206.3727,1000.0
2022-02-11 11:55:00,225.55,225.77,225.37,225.77,1692.0,206.3727,206.574,206.208,206.574,1692.0
2022-02-11 12:00:00,225.68,225.98,225.55,225.97,2425.0,206.4916,206.7661,206.3727,206.757,2425.0
2022-02-11 12:05:00,225.84,225.84,225.49,225.57,2207.0,206.638,206.638,206.3178,206.391,2207.0
2022-02-11 12:10:00,225.53,225.8,225.53,225.77,1228.0,206.3544,206.6014,206.3544,206.574,1228.0
2022-02-11 12:15:00,225.63,225.71,225.11,225.17,2600.0,206.4459,206.5191,205.9701,206.025,2600.0
2022-02-11 12:20:00,225.28,225.55,225.17,225.24,2900.0,206.1256,206.3727,206.025,206.089,2900.0
2022-02-11 12:25:00,225.28,225.63,225.28,225.6,1500.0,206.1256,206.4459,206.1256,206.4184,1500.0
2022-02-11 12:30:00,225.54,226.07,225.54,225.92,4632.0,206.3635,206.8485,206.3635,206.7112,4632.0
2022-02-11 12:35:00,225.9,225.9,225.73,225.78,1500.0,206.6929,206.6929,206.5374,206.5831,1500.0
2022-02-11 12:40:00,225.88,225.98,225.77,225.83,2982.0,206.6746,206.7661,206.574,206.6289,2982.0
2022-02-11 12:45:00,225.8,225.8,225.36,225.46,7052.0,206.6014,206.6014,206.1988,206.2903,7052.0
2022-02-11 12:50:00,225.4,225.59,225.34,225.34,3248.0,206.2354,206.4093,206.1805,206.1805,3248.0
2022-02-11 12:55:00,225.24,225.67,225.23,225.57,4942.0,206.089,206.4825,206.0799,206.391,4942.0
2022-02-11 13:00:00,225.62,225.74,225.52,225.55,7121.0,206.4367,206.5465,206.3452,206.3727,7121.0
2022-02-11 13:05:00,225.64,226.12,225.64,226.03,3756.0,206.455,206.8942,206.455,206.8119,3756.0
2022-02-11 13:10:00,225.94,225.94,225.8,225.8,3506.0,206.7295,206.7295,206.6014,206.6014,3506.0
2022-02-11 13:15:00,225.75,225.75,225.23,225.59,2388.0,206.5557,206.5557,206.0799,206.4093,2388.0
2022-02-11 13:20:00,225.7,225.8,225.61,225.65,2933.0,206.5099,206.6014,206.4276,206.4642,2933.0
2022-02-11 13:25:00,225.65,225.66,224.75,224.76,4040.0,206.4642,206.4733,205.6407,205.6499,4040.0
2022-02-11 13:30:00,224.81,224.86,224.35,224.5,4065.0,205.6956,205.7413,205.2747,205.412,4065.0
2022-02-11 13:35:00,224.3,224.3,223.23,223.24,1830.0,205.229,205.229,204.2499,204.2591,1830.0
2022-02-11 13:40:00,223.1,223.74,223.09,223.59,5494.0,204.131,204.7166,204.1218,204.5793,5494.0
2022-02-11 13:45:00,223.36,223.37,222.83,222.85,3426.0,204.3689,204.378,203.8839,203.9022,3426.0
2022-02-11 13:50:00,223.01,223.13,222.78,222.99,3050.0,204.0486,204.1584,203.8382,204.0303,3050.0
2022-02-11 13:55:00,223.09,223.09,222.42,222.68,4115.0,204.1218,204.1218,203.5088,203.7467,4115.0
2022-02-11 14:00:00,222.55,222.74,221.64,222.22,3231.0,203.6278,203.8016,202.7951,203.3258,3231.0
2022-02-11 14:05:00,222.09,222.68,221.61,222.33,3051.0,203.2069,203.7467,202.7677,203.4265,3051.0
2022-02-11 14:10:00,222.28,222.87,222.28,222.74,4090.0,203.3807,203.9205,203.3807,203.8016,4090.0
2022-02-11 14:15:00,223.05,223.48,222.95,223.32,4053.0,204.0852,204.4787,203.9937,204.3323,4053.0
2022-02-11 14:20:00,223.17,223.46,223.06,223.23,2180.0,204.195,204.4604,204.0944,204.2499,2180.0
2022-02-11 14:25:00,223.09,223.09,221.99,221.99,2527.0,204.1218,204.1218,203.1154,203.1154,2527.0
2022-02-11 14:30:00,222.04,222.68,221.72,222.68,4464.0,203.1611,203.7467,202.8683,203.7467,4464.0
2022-02-11 14:35:00,222.65,222.67,222.07,222.31,4459.0,203.7193,203.7376,203.1886,203.4082,4459.0
2022-02-11 14:40:00,222.15,222.15,221.7,221.84,5393.0,203.2618,203.2618,202.85,202.9781,5393.0
2022-02-11 14:45:00,221.69,221.72,221.25,221.47,3051.0,202.8409,202.8683,202.4383,202.6396,3051.0
2022-02-11 14:50:00,221.35,221.44,220.97,221.38,4128.0,202.5298,202.6121,202.1821,202.5572,4128.0
2022-02-11 14:55:00,221.49,222.25,221.46,222.03,4157.0,202.6579,203.3533,202.6304,203.152,4157.0
2022-02-11 15:00:00,222.14,222.61,221.97,222.48,3711.0,203.2526,203.6827,203.0971,203.5637,3711.0
2022-02-11 15:05:00,222.51,222.53,221.56,221.56,2850.0,203.5912,203.6095,202.7219,202.7219,2850.0
2022-02-11 15:10:00,221.53,221.69,221.18,221.37,5675.0,202.6945,202.8409,202.3742,202.5481,5675.0
2022-02-11 15:15:00,221.55,221.94,221.13,221.16,3801.0,202.7128,203.0696,202.3285,202.3559,3801.0
2022-02-11 15:20:00,221.24,221.54,221.07,221.28,5028.0,202.4291,202.7036,202.2736,202.4657,5028.0
2022-02-11 15:25:00,221.31,221.79,221.23,221.72,6350.0,202.4932,202.9324,202.42,202.8683,6350.0
2022-02-11 15:30:00,221.82,221.89,221.17,221.82,6752.0,202.9598,203.0239,202.3651,202.9598,6752.0
2022-02-11 15:35:00,221.69,221.71,221.14,221.17,6214.0,202.8409,202.8592,202.3376,202.3651,6214.0
2022-02-11 15:40:00,221.16,221.4,220.65,221.13,10905.0,202.3559,202.5755,201.8893,202.3285,10905.0
2022-02-11 15:45:00,221.08,222.28,221.08,222.21,10012.0,202.2827,203.3807,202.2827,203.3167,10012.0
2022-02-11 15:50:00,222.27,222.99,221.89,221.94,12463.0,203.3716,204.0303,203.0239,203.0696,12463.0
2022-02-11 15:55:00,221.97,222.74,221.95,222.17,47553.0,203.0971,203.8016,203.0788,203.2801,47553.0
2022-02-14 09:30:00,223.87,224.0,222.17,223.55,21533.0,204.8355,204.9545,203.2801,204.5427,21533.0
2022-02-14 09:35:00,223.3,223.61,222.57,222.57,11728.0,204.314,204.5976,203.6461,203.6461,11728.0
2022-02-14 09:40:00,222.73,223.57,222.7,223.5,5420.0,203.7925,204.561,203.765,204.497,5420.0
2022-02-14 09:45:00,222.78,222.78,222.07,222.37,1548.0,203.8382,203.8382,203.1886,203.4631,1548.0
2022-02-14 09:50:00,222.44,223.02,222.42,222.95,1161.0,203.5271,204.0578,203.5088,203.9937,1161.0
2022-02-14 09:55:00,222.74,222.74,221.66,221.68,2100.0,203.8016,203.8016,202.8134,202.8317,2100.0
2022-02-14 10:00:00,221.89,222.25,220.58,221.12,3796.0,203.0239,203.3533,201.8253,202.3193,3796.0
2022-02-14 10:05:00,221.08,221.24,220.74,221.0,2066.0,202.2827,202.4291,201.9717,202.2095,2066.0
2022-02-14 10:10:00,220.91,221.77,220.55,220.81,6475.0,202.1272,202.9141,201.7978,202.0357,6475.0
2022-02-14 10:15:00,220.65,220.65,219.57,220.01,4884.0,201.8893,201.8893,200.9011,201.3037,4884.0
2022-02-14 10:20:00,220.14,220.3,219.63,220.25,7768.0,201.4227,201.5691,200.956,201.5233,7768.0
2022-02-14 10:25:00,220.22,220.22,219.6,219.79,2421.0,201.4959,201.4959,200.9286,201.1024,2421.0
2022-02-14 10:30:00,219.54,220.02,219.14,219.41,3420.0,200.8737,201.3129,200.5077,200.7547,3420.0
2022-02-14 10:35:00,219.4,219.5,219.14,219.5,1036.0,200.7456,200.8371,200.5077,200.8371,1036.0
2022-02-14 10:40:00,219.33,219.51,219.14,219.28,4172.0,200.6815,200.8462,200.5077,200.6358,4172.0
2022-02-14 10:45:00,219.25,219.25,218.61,218.72,5865.0,200.6083,200.6083,200.0228,200.1234,5865.0
2022-02-14 10:50:00,218.99,219.24,218.85,219.12,1631.0,200.3704,200.5992,200.2423,200.4894,1631.0
2022-02-14 10:55:00,219.12,219.12,218.45,218.52,3918.0,200.4894,200.4894,199.8764,199.9404,3918.0
2022-02-14 11:00:00,218.39,218.9,218.3,218.9,4102.0,199.8215,200.2881,199.7391,200.2881,4102.0
2022-02-14 11:05:00,218.8,218.95,218.15,218.21,9667.0,200.1966,200.3338,199.6019,199.6568,9667.0
2022-02-14 11:10:00,218.49,218.6,218.29,218.44,2586.0,199.913,200.0136,199.73,199.8672,2586.0
2022-02-14 11:15:00,218.36,218.58,218.0,218.41,5625.0,199.794,199.9953,199.4646,199.8398,5625.0
2022-02-14 11:20:00,218.48,218.92,218.23,218.68,4101.0,199.9038,200.3064,199.6751,200.0868,4101.0
2022-02-14 11:25:00,218.77,218.79,218.41,218.78,2850.0,200.1691,200.1874,199.8398,200.1783,2850.0
2022-02-14 11:30:00,218.77,219.03,218.63,218.72,6484.0,200.1691,200.407,200.0411,200.1234,6484.0
2022-02-14 11:35:00,218.68,218.97,218.68,218.76,1100.0,200.0868,200.3521,200.0868,200.16,1100.0
2022-02-14 11:40:00,218.86,219.22,218.86,219.22,1841.0,200.2515,200.5809,200.2515,200.5809,1841.0
2022-02-14 11:45:00,219.28,219.42,219.17,219.36,1950.0,200.6358,200.7639,200.5351,200.709,1950.0
2022-02-14 11:50:00,219.41,219.41,218.88,219.0,4940.0,200.7547,200.7547,200.2698,200.3796,4940.0
2022-02-14 11:55:00,218.87,219.38,218.87,219.33,7525.0,200.2606,200.7273,200.2606,200.6815,7525.0
2022-02-14 12:00:00,219.24,219.35,219.0,219.12,4547.0,200.5992,200.6998,200.3796,200.4894,4547.0
2022-02-14 12:05:00,218.88,219.2,218.76,218.76,1200.0,200.2698,200.5626,200.16,200.16,1200.0
2022-02-14 12:10:00,218.78,219.41,218.7,219.01,2843.0,200.1783,200.7547,200.1051,200.3887,2843.0
2022-02-14 12:15:00,219.08,219.35,219.08,219.29,1509.0,200.4528,200.6998,200.4528,200.6449,1509.0
2022-02-14 12:20:00,219.33,219.35,219.09,219.33,3259.0,200.6815,200.6998,200.4619,200.6815,3259.0
2022-02-14 12:25:00,219.34,219.45,219.23,219.38,3632.0,200.6907,200.7913,200.59,200.7273,3632.0
2022-02-14 12:30:00,219.32,219.45,219.17,219.27,2100.0,200.6724,200.7913,200.5351,200.6266,2100.0
2022-02-14 12:35:00,219.19,219.33,219.1,219.3,2668.0,200.5534,200.6815,200.4711,200.6541,2668.0
2022-02-14 12:40:00,219.35,219.47,219.32,219.47,11090.0,200.6998,200.8096,200.6724,200.8096,11090.0
2022-02-14 12:45:00,219.47,219.96,219.42,219.9,3077.0,200.8096,201.258,200.7639,201.2031,3077.0
2022-02-14 12:50:00,220.07,220.2,219.92,220.2,1020.0,201.3586,201.4776,201.2214,201.4776,1020.0
2022-02-14 12:55:00,220.15,220.37,220.15,220.37,2623.0,201.4318,201.6331,201.4318,201.6331,2623.0
2022-02-14 13:00:00,220.41,220.72,220.4,220.72,2460.0,201.6697,201.9534,201.6606,201.9534,2460.0
2022-02-14 13:05:00,220.75,221.04,220.65,220.65,2936.0,201.9808,202.2461,201.8893,201.8893,2936.0
2022-02-14 13:10:00,220.63,220.71,220.54,220.54,2473.0,201.871,201.9442,201.7887,201.7887,2473.0
2022-02-14 13:15:00,220.52,220.9,220.51,220.71,2385.0,201.7704,202.118,201.7612,201.9442,2385.0
2022-02-14 13:20:00,220.66,220.9,220.59,220.83,3718.0,201.8985,202.118,201.8344,202.054,3718.0
2022-02-14 13:25:00,220.64,220.67,220.37,220.65,2282.0,201.8802,201.9076,201.6331,201.8893,2282.0
2022-02-14 13:30:00,220.49,220.5,219.86,220.03,2393.0,201.7429,201.7521,201.1665,201.322,2393.0
2022-02-14 13:35:00,220.07,220.26,220.0,220.11,1725.0,201.3586,201.5325,201.2946,201.3952,1725.0
2022-02-14 13:40:00,220.04,220.04,219.65,219.9,3752.0,201.3312,201.3312,200.9743,201.2031,3752.0
2022-02-14 13:45:00,219.87,219.95,219.34,219.35,6211.0,201.1756,201.2488,200.6907,200.6998,6211.0
2022-02-14 13:50:00,219.29,219.33,218.63,218.7,7126.0,200.6449,200.6815,200.0411,200.1051,7126.0
2022-02-14 13:55:00,218.67,219.08,218.55,218.59,6717.0,200.0777,200.4528,199.9679,200.0045,6717.0
2022-02-14 14:00:00,218.65,218.97,218.57,218.69,2894.0,200.0594,200.3521,199.9862,200.096,2894.0
2022-02-14 14:05:00,218.46,218.68,218.25,218.51,5286.0,199.8855,200.0868,199.6934,199.9313,5286.0
2022-02-14 14:10:00,218.26,218.88,218.17,218.76,2991.0,199.7025,200.2698,199.6202,200.16,2991.0
2022-02-14 14:15:00,218.69,218.74,218.15,218.3,5733.0,200.096,200.1417,199.6019,199.7391,5733.0
2022-02-14 14:20:00,218.52,218.57,218.22,218.37,3392.0,199.9404,199.9862,199.6659,199.8032,3392.0
2022-02-14 14:25:00,218.28,219.37,218.0,219.08,7412.0,199.7208,200.7181,199.4646,200.4528,7412.0
2022-02-14 14:30:00,218.74,218.74,218.15,218.61,5407.0,200.1417,200.1417,199.6019,200.0228,5407.0
2022-02-14 14:35:00,218.84,218.84,218.36,218.47,4588.0,200.2332,200.2332,199.794,199.8947,4588.0
2022-02-14 14:40:00,218.45,218.74,218.33,218.74,6288.0,199.8764,200.1417,199.7666,200.1417,6288.0
2022-02-14 14:45:00,218.6,218.68,218.27,218.46,4479.0,200.0136,200.0868,199.7117,199.8855,4479.0
2022-02-14 14:50:00,218.5,219.35,218.49,219.15,3784.0,199.9221,200.6998,199.913,200.5168,3784.0
2022-02-14 14:55:00,219.1,219.36,218.94,219.35,5112.0,200.4711,200.709,200.3247,200.6998,5112.0
2022-02-14 15:00:00,219.36,219.54,219.2,219.29,3318.0,200.709,200.8737,200.5626,200.6449,3318.0
2022-02-14 15:05:00,219.23,219.59,218.91,219.59,4228.0,200.59,200.9194,200.2972,200.9194,4228.0
2022-02-14 15:10:00,219.6,219.95,219.38,219.9,4260.0,200.9286,201.2488,200.7273,201.2031,4260.0
2022-02-14 15:15:00,219.95,219.95,219.1,219.1,3235.0,201.2488,201.2488,200.4711,200.4711,3235.0
2022-02-14 15:20:00,219.03,219.72,218.97,219.57,6314.0,200.407,201.0384,200.3521,200.9011,6314.0
2022-02-14 15:25:00,219.54,219.67,219.15,219.3,5445.0,200.8737,200.9926,200.5168,200.6541,5445.0
2022-02-14 15:30:00,219.24,220.0,219.24,219.94,17101.0,200.5992,201.2946,200.5992,201.2397,17101.0
2022-02-14 15:35:00,219.94,220.08,219.79,219.91,6053.0,201.2397,201.3678,201.1024,201.2122,6053.0
2022-02-14 15:40:00,219.89,219.93,219.56,219.86,9925.0,201.1939,201.2305,200.892,201.1665,9925.0
2022-02-14 15:45:00,219.91,220.23,219.42,220.03,27573.0,201.2122,201.505,200.7639,201.322,27573.0
2022-02-14 15:50:00,219.94,220.07,219.39,219.61,31780.0,201.2397,201.3586,200.7364,200.9377,31780.0
2022-02-14 15:55:00,219.63,220.19,219.35,219.44,75678.0,200.956,201.4684,200.6998,200.7822,75678.0
2022-02-15 09:30:00,220.98,221.82,220.58,221.82,12079.0,202.1912,202.9598,201.8253,202.9598,12079.0
2022-02-15 09:35:00,221.72,223.48,221.72,223.48,13136.0,202.8683,204.4787,202.8683,204.4787,13136.0
2022-02-15 09:40:00,223.43,224.16,222.88,223.15,8542.0,204.4329,205.1009,203.9297,204.1767,8542.0
2022-02-15 09:45:00,223.22,224.26,223.22,224.26,3732.0,204.2408,205.1924,204.2408,205.1924,3732.0
2022-02-15 09:50:00,224.02,224.09,222.9,223.01,7129.0,204.9728,205.0368,203.948,204.0486,7129.0
2022-02-15 09:55:00,222.41,222.41,221.16,221.16,2700.0,203.4997,203.4997,202.3559,202.3559,2700.0
2022-02-15 10:00:00,221.7,222.16,221.42,221.42,2956.0,202.85,203.2709,202.5938,202.5938,2956.0
2022-02-15 10:05:00,221.55,221.81,221.52,221.81,2851.0,202.7128,202.9507,202.6853,202.9507,2851.0
2022-02-15 10:10:00,221.86,222.17,221.58,222.05,4443.0,202.9964,203.2801,202.7402,203.1703,4443.0
2022-02-15 10:15:00,222.32,222.73,222.25,222.64,3112.0,203.4173,203.7925,203.3533,203.7101,3112.0
2022-02-15 10:20:00,222.5,222.77,222.25,222.66,2406.0,203.582,203.8291,203.3533,203.7284,2406.0
2022-02-15 10:25:00,222.58,222.98,221.83,222.98,3456.0,203.6552,204.0212,202.969,204.0212,3456.0
2022-02-15 10:30:00,222.95,222.95,222.33,222.75,6007.0,203.9937,203.9937,203.4265,203.8108,6007.0
2022-02-15 10:35:00,222.71,222.75,222.33,222.39,3743.0,203.7742,203.8108,203.4265,203.4814,3743.0
2022-02-15 10:40:00,222.22,222.42,221.96,222.31,6324.0,203.3258,203.5088,203.0879,203.4082,6324.0
2022-02-15 10:45:00,222.33,222.7,222.22,222.34,4308.0,203.4265,203.765,203.3258,203.4356,4308.0
2022-02-15 10:50:00,222.38,222.66,222.3,222.3,6977.0,203.4722,203.7284,203.399,203.399,6977.0
2022-02-15 10:55:00,222.31,222.6,222.23,222.6,6324.0,203.4082,203.6735,203.335,203.6735,6324.0
2022-02-15 11:00:00,222.61,223.2,222.59,222.97,5689.0,203.6827,204.2225,203.6644,204.012,5689.0
2022-02-15 11:05:00,222.9,222.9,222.42,222.66,4377.0,203.948,203.948,203.5088,203.7284,4377.0
2022-02-15 11:10:00,222.57,222.87,222.4,222.69,4692.0,203.6461,203.9205,203.4905,203.7559,4692.0
2022-02-15 11:15:00,222.62,222.7,222.4,222.45,1404.0,203.6918,203.765,203.4905,203.5363,1404.0
2022-02-15 11:20:00,222.24,222.49,222.17,222.42,2795.0,203.3441,203.5729,203.2801,203.5088,2795.0
2022-02-15 11:25:00,222.34,222.48,221.95,222.22,4391.0,203.4356,203.5637,203.0788,203.3258,4391.0
2022-02-15 11:30:00,222.18,222.68,222.18,222.68,2225.0,203.2892,203.7467,203.2892,203.7467,2225.0
2022-02-15 11:35:00,222.66,222.87,222.6,222.62,2444.0,203.7284,203.9205,203.6735,203.6918,2444.0
2022-02-15 11:40:00,222.57,222.57,222.31,222.54,6328.0,203.6461,203.6461,203.4082,203.6186,6328.0
2022-02-15 11:45:00,222.56,222.65,222.37,222.49,2414.0,203.6369,203.7193,203.4631,203.5729,2414.0
2022-02-15 11:50:00,222.48,222.97,222.08,222.75,23826.0,203.5637,204.012,203.1977,203.8108,23826.0
2022-02-15 11:55:00,222.77,223.18,222.77,223.18,1306.0,203.8291,204.2042,203.8291,204.2042,1306.0
2022-02-15 12:00:00,223.09,223.36,223.09,223.22,2183.0,204.1218,204.3689,204.1218,204.2408,2183.0
2022-02-15 12:05:00,223.24,223.32,223.14,223.19,3019.0,204.2591,204.3323,204.1676,204.2133,3019.0
2022-02-15 12:10:00,223.2,223.2,222.94,223.1,5327.0,204.2225,204.2225,203.9846,204.131,5327.0
2022-02-15 12:15:00,222.92,223.16,222.62,222.62,2534.0,203.9663,204.1859,203.6918,203.6918,2534.0
2022-02-15 12:20:00,222.72,222.9,222.72,222.84,1769.0,203.7833,203.948,203.7833,203.8931,1769.0
2022-02-15 12:25:00,222.94,223.47,222.94,223.47,3292.0,203.9846,204.4695,203.9846,204.4695,3292.0
2022-02-15 12:30:00,223.61,223.83,223.38,223.45,4419.0,204.5976,204.7989,204.3872,204.4512,4419.0
2022-02-15 12:35:00,223.56,223.66,223.49,223.66,1099.0,204.5519,204.6434,204.4878,204.6434,1099.0
2022-02-15 12:40:00,223.72,223.72,223.42,223.63,1645.0,204.6983,204.6983,204.4238,204.6159,1645.0
2022-02-15 12:45:00,223.63,223.78,223.26,223.29,2615.0,204.6159,204.7532,204.2774,204.3048,2615.0
2022-02-15 12:50:00,223.32,223.42,223.12,223.21,3182.0,204.3323,204.4238,204.1493,204.2316,3182.0
2022-02-15 12:55:00,223.1,223.18,222.93,223.01,2012.0,204.131,204.2042,203.9754,204.0486,2012.0
2022-02-15 13:00:00,223.1,223.26,223.0,223.14,1542.0,204.131,204.2774,204.0395,204.1676,1542.0
2022-02-15 13:05:00,223.31,223.31,223.07,223.22,1776.0,204.3231,204.3231,204.1035,204.2408,1776.0
2022-02-15 13:10:00,223.2,223.35,222.96,223.17,5142.0,204.2225,204.3597,204.0029,204.195,5142.0
2022-02-15 13:15:00,223.13,223.21,222.86,222.86,2905.0,204.1584,204.2316,203.9114,203.9114,2905.0
2022-02-15 13:20:00,222.89,223.33,222.89,223.24,2014.0,203.9388,204.3414,203.9388,204.2591,2014.0
2022-02-15 13:25:00,223.27,223.29,223.16,223.26,1400.0,204.2865,204.3048,204.1859,204.2774,1400.0
2022-02-15 13:30:00,223.2,223.39,223.2,223.34,5275.0,204.2225,204.3963,204.2225,204.3506,5275.0
2022-02-15 13:35:00,223.43,223.48,223.33,223.48,1808.0,204.4329,204.4787,204.3414,204.4787,1808.0
2022-02-15 13:40:00,223.5,223.57,223.28,223.32,7403.0,204.497,204.561,204.2957,204.3323,7403.0
2022-02-15 13:45:00,223.27,223.27,222.97,223.16,8429.0,204.2865,204.2865,204.012,204.1859,8429.0
2022-02-15 13:50:00,223.22,223.22,222.84,222.96,4859.0,204.2408,204.2408,203.8931,204.0029,4859.0
2022-02-15 13:55:00,222.98,222.98,222.62,222.73,6198.0,204.0212,204.0212,203.6918,203.7925,6198.0
2022-02-15 14:00:00,222.67,222.7,222.24,222.33,4491.0,203.7376,203.765,203.3441,203.4265,4491.0
2022-02-15 14:05:00,222.29,222.35,222.07,222.21,3683.0,203.3899,203.4448,203.1886,203.3167,3683.0
2022-02-15 14:10:00,222.24,222.47,222.23,222.47,4124.0,203.3441,203.5546,203.335,203.5546,4124.0
2022-02-15 14:15:00,222.4,222.71,222.38,222.71,2508.0,203.4905,203.7742,203.4722,203.7742,2508.0
2022-02-15 14:20:00,222.71,222.79,222.51,222.79,4530.0,203.7742,203.8473,203.5912,203.8473,4530.0
2022-02-15 14:25:00,222.8,222.83,222.56,222.67,3500.0,203.8565,203.8839,203.6369,203.7376,3500.0
2022-02-15 14:30:00,222.64,222.66,222.39,222.51,3813.0,203.7101,203.7284,203.4814,203.5912,3813.0
2022-02-15 14:35:00,222.55,222.67,222.43,222.49,5040.0,203.6278,203.7376,203.518,203.5729,5040.0
2022-02-15 14:40:00,222.47,222.58,222.15,222.45,7042.0,203.5546,203.6552,203.2618,203.5363,7042.0
2022-02-15 14:45:00,222.5,222.56,222.18,222.18,4425.0,203.582,203.6369,203.2892,203.2892,4425.0
2022-02-15 14:50:00,222.16,222.23,221.84,222.19,4500.0,203.2709,203.335,202.9781,203.2984,4500.0
2022-02-15 14:55:00,222.11,222.59,222.07,222.54,13760.0,203.2252,203.6644,203.1886,203.6186,13760.0
2022-02-15 15:00:00,222.52,222.8,222.45,222.79,4001.0,203.6003,203.8565,203.5363,203.8473,4001.0
2022-02-15 15:05:00,222.8,222.8,222.56,222.59,12056.0,203.8565,203.8565,203.6369,203.6644,12056.0
2022-02-15 15:10:00,222.56,222.66,222.51,222.57,2410.0,203.6369,203.7284,203.5912,203.6461,2410.0
2022-02-15 15:15:00,222.5,222.65,222.43,222.62,2347.0,203.582,203.7193,203.518,203.6918,2347.0
2022-02-15 15:20:00,222.62,222.7,222.36,222.49,6209.0,203.6918,203.765,203.4539,203.5729,6209.0
2022-02-15 15:25:00,222.54,222.58,222.33,222.58,4706.0,203.6186,203.6552,203.4265,203.6552,4706.0
2022-02-15 15:30:00,222.6,222.6,222.13,222.13,7614.0,203.6735,203.6735,203.2435,203.2435,7614.0
2022-02-15 15:35:00,222.16,222.29,221.69,221.74,10127.0,203.2709,203.3899,202.8409,202.8866,10127.0
2022-02-15 15:40:00,221.58,221.82,221.38,221.73,6799.0,202.7402,202.9598,202.5572,202.8775,6799.0
2022-02-15 15:45:00,221.69,221.98,221.27,221.83,14222.0,202.8409,203.1062,202.4566,202.969,14222.0
2022-02-15 15:50:00,221.89,222.6,221.82,222.0,34611.0,203.0239,203.6735,202.9598,203.1245,34611.0
2022-02-15 15:55:00,222.08,222.53,222.08,222.41,69928.0,203.1977,203.6095,203.1977,203.4997,69928.0
2022-02-16 09:30:00,221.47,223.82,221.47,223.52,11778.0,202.6396,204.7898,202.6396,204.5153,11778.0
2022-02-16 09:35:00,223.57,224.26,223.12,224.26,13173.0,204.561,205.1924,204.1493,205.1924,13173.0
2022-02-16 09:40:00,224.23,226.04,224.16,224.49,9195.0,205.1649,206.821,205.1009,205.4028,9195.0
2022-02-16 09:45:00,224.51,226.34,224.51,225.32,10447.0,205.4211,207.0955,205.4211,206.1622,10447.0
2022-02-16 09:50:00,225.28,225.58,223.57,223.57,4811.0,206.1256,206.4001,204.561,204.561,4811.0
2022-02-16 09:55:00,224.16,224.16,223.03,223.76,2292.0,205.1009,205.1009,204.0669,204.7349,2292.0
2022-02-16 10:00:00,223.64,224.0,223.35,223.76,6358.0,204.6251,204.9545,204.3597,204.7349,6358.0
2022-02-16 10:05:00,223.54,224.16,223.17,223.25,3990.0,204.5336,205.1009,204.195,204.2682,3990.0
2022-02-16 10:10:00,223.46,223.74,223.01,223.01,4375.0,204.4604,204.7166,204.0486,204.0486,4375.0
2022-02-16 10:15:00,223.13,223.46,223.11,223.35,2500.0,204.1584,204.4604,204.1401,204.3597,2500.0
2022-02-16 10:20:00,223.02,223.63,223.02,223.61,24471.0,204.0578,204.6159,204.0578,204.5976,24471.0
2022-02-16 10:25:00,224.02,224.02,223.6,223.72,800.0,204.9728,204.9728,204.5885,204.6983,800.0
2022-02-16 10:30:00,223.58,223.72,223.46,223.6,2707.0,204.5702,204.6983,204.4604,204.5885,2707.0
2022-02-16 10:35:00,223.57,223.61,222.28,222.28,6196.0,204.561,204.5976,203.3807,203.3807,6196.0
2022-02-16 10:40:00,222.3,222.47,221.92,221.94,4156.0,203.399,203.5546,203.0513,203.0696,4156.0
2022-02-16 10:45:00,221.79,221.82,221.36,221.36,2091.0,202.9324,202.9598,202.5389,202.5389,2091.0
2022-02-16 10:50:00,221.37,221.72,221.37,221.42,4751.0,202.5481,202.8683,202.5481,202.5938,4751.0
2022-02-16 10:55:00,221.3,221.88,221.28,221.77,2785.0,202.484,203.0147,202.4657,202.9141,2785.0
2022-02-16 11:00:00,221.83,222.09,221.69,222.0,5849.0,202.969,203.2069,202.8409,203.1245,5849.0
2022-02-16 11:05:00,222.06,222.09,221.39,221.6,7388.0,203.1794,203.2069,202.5664,202.7585,7388.0
2022-02-16 11:10:00,221.57,221.72,221.27,221.65,12889.0,202.7311,202.8683,202.4566,202.8043,12889.0
2022-02-16 11:15:00,221.65,221.79,221.45,221.49,25411.0,202.8043,202.9324,202.6213,202.6579,25411.0
2022-02-16 11:20:00,221.49,222.41,221.48,222.31,20358.0,202.6579,203.4997,202.6487,203.4082,20358.0
2022-02-16 11:25:00,222.3,222.64,222.18,222.55,16664.0,203.399,203.7101,203.2892,203.6278,16664.0
2022-02-16 11:30:00,222.57,222.57,222.0,222.1,10784.0,203.6461,203.6461,203.1245,203.216,10784.0
2022-02-16 11:35:00,222.3,222.38,222.05,222.08,10606.0,203.399,203.4722,203.1703,203.1977,10606.0
2022-02-16 11:40:00,222.16,222.2,221.65,221.73,4063.0,203.2709,203.3075,202.8043,202.8775,4063.0
2022-02-16 11:45:00,221.83,221.83,221.54,221.6,3339.0,202.969,202.969,202.7036,202.7585,3339.0
2022-02-16 11:50:00,221.59,221.59,221.37,221.47,5319.0,202.7494,202.7494,202.5481,202.6396,5319.0
2022-02-16 11:55:00,221.48,221.64,221.46,221.54,4731.0,202.6487,202.7951,202.6304,202.7036,4731.0
2022-02-16 12:00:00,221.46,221.56,221.22,221.45,5683.0,202.6304,202.7219,202.4108,202.6213,5683.0
2022-02-16 12:05:00,221.45,221.66,221.45,221.45,22686.0,202.6213,202.8134,202.6213,202.6213,22686.0
2022-02-16 12:10:00,221.49,221.64,221.4,221.64,28478.0,202.6579,202.7951,202.5755,202.7951,28478.0
2022-02-16 12:15:00,221.61,221.64,221.33,221.33,20841.0,202.7677,202.7951,202.5115,202.5115,20841.0
2022-02-16 12:20:00,221.41,221.43,221.16,221.28,5238.0,202.5847,202.603,202.3559,202.4657,5238.0
2022-02-16 12:25:00,221.32,221.43,221.15,221.36,6522.0,202.5023,202.603,202.3468,202.5389,6522.0
2022-02-16 12:30:00,221.37,221.37,220.75,220.75,8065.0,202.5481,202.5481,201.9808,201.9808,8065.0
2022-02-16 12:35:00,220.82,221.03,220.78,221.03,4352.0,202.0448,202.237,202.0082,202.237,4352.0
2022-02-16 12:40:00,221.07,221.24,221.02,221.05,3472.0,202.2736,202.4291,202.2278,202.2553,3472.0
2022-02-16 12:45:00,221.0,221.29,220.94,220.95,2740.0,202.2095,202.4749,202.1546,202.1638,2740.0
2022-02-16 12:50:00,221.0,221.2,220.98,221.19,2474.0,202.2095,202.3925,202.1912,202.3834,2474.0
2022-02-16 12:55:00,221.25,221.25,221.08,221.09,1601.0,202.4383,202.4383,202.2827,202.2919,1601.0
2022-02-16 13:00:00,221.07,221.15,220.99,221.05,2761.0,202.2736,202.3468,202.2004,202.2553,2761.0
2022-02-16 13:05:00,221.07,221.41,221.07,221.39,2081.0,202.2736,202.5847,202.2736,202.5664,2081.0
2022-02-16 13:10:00,221.42,221.8,221.36,221.39,16950.0,202.5938,202.9415,202.5389,202.5664,16950.0
2022-02-16 13:15:00,221.47,221.51,221.3,221.34,3469.0,202.6396,202.6762,202.484,202.5206,3469.0
2022-02-16 13:20:00,221.3,221.5,221.2,221.3,2466.0,202.484,202.667,202.3925,202.484,2466.0
2022-02-16 13:25:00,221.32,221.37,220.96,221.06,3414.0,202.5023,202.5481,202.1729,202.2644,3414.0
2022-02-16 13:30:00,221.03,221.23,220.98,221.18,3681.0,202.237,202.42,202.1912,202.3742,3681.0
2022-02-16 13:35:00,221.14,221.55,221.14,221.37,4070.0,202.3376,202.7128,202.3376,202.5481,4070.0
2022-02-16 13:40:00,221.3,221.37,221.04,221.04,3034.0,202.484,202.5481,202.2461,202.2461,3034.0
2022-02-16 13:45:00,221.04,221.2,221.04,221.15,3405.0,202.2461,202.3925,202.2461,202.3468,3405.0
2022-02-16 13:50:00,221.16,221.64,221.15,221.44,12651.0,202.3559,202.7951,202.3468,202.6121,12651.0
2022-02-16 13:55:00,221.42,221.53,221.37,221.51,3603.0,202.5938,202.6945,202.5481,202.6762,3603.0
2022-02-16 14:00:00,221.9,222.19,221.22,221.99,8574.0,203.033,203.2984,202.4108,203.1154,8574.0
2022-02-16 14:05:00,222.13,222.48,221.8,222.2,5638.0,203.2435,203.5637,202.9415,203.3075,5638.0
2022-02-16 14:10:00,222.2,222.36,221.92,222.34,2734.0,203.3075,203.4539,203.0513,203.4356,2734.0
2022-02-16 14:15:00,222.36,222.87,222.34,222.87,20076.0,203.4539,203.9205,203.4356,203.9205,20076.0
2022-02-16 14:20:00,222.73,223.35,222.71,223.35,4438.0,203.7925,204.3597,203.7742,204.3597,4438.0
2022-02-16 14:25:00,223.41,223.56,223.3,223.35,5156.0,204.4146,204.5519,204.314,204.3597,5156.0
2022-02-16 14:30:00,223.46,223.62,223.16,223.2,4484.0,204.4604,204.6068,204.1859,204.2225,4484.0
2022-02-16 14:35:00,223.13,223.14,222.75,223.14,4924.0,204.1584,204.1676,203.8108,204.1676,4924.0
2022-02-16 14:40:00,223.07,223.22,222.78,223.05,3816.0,204.1035,204.2408,203.8382,204.0852,3816.0
2022-02-16 14:45:00,223.11,223.34,222.82,222.97,3454.0,204.1401,204.3506,203.8748,204.012,3454.0
2022-02-16 14:50:00,222.94,223.26,222.92,223.26,3525.0,203.9846,204.2774,203.9663,204.2774,3525.0
2022-02-16 14:55:00,223.21,223.46,223.16,223.43,3618.0,204.2316,204.4604,204.1859,204.4329,3618.0
2022-02-16 15:00:00,223.47,224.03,223.41,224.03,3710.0,204.4695,204.9819,204.4146,204.9819,3710.0
2022-02-16 15:05:00,223.88,223.97,223.72,223.76,2811.0,204.8447,204.927,204.6983,204.7349,2811.0
2022-02-16 15:10:00,223.74,223.74,223.56,223.61,4142.0,204.7166,204.7166,204.5519,204.5976,4142.0
2022-02-16 15:15:00,223.44,223.75,223.44,223.71,5010.0,204.4421,204.7257,204.4421,204.6891,5010.0
2022-02-16 15:20:00,223.71,223.72,223.19,223.4,5876.0,204.6891,204.6983,204.2133,204.4055,5876.0
2022-02-16 15:25:00,223.47,223.64,223.41,223.6,7700.0,204.4695,204.6251,204.4146,204.5885,7700.0
2022-02-16 15:30:00,223.61,223.61,223.13,223.41,11663.0,204.5976,204.5976,204.1584,204.4146,11663.0
2022-02-16 15:35:00,223.42,223.8,223.27,223.8,10152.0,204.4238,204.7715,204.2865,204.7715,10152.0
2022-02-16 15:40:00,223.82,223.96,223.65,223.65,13414.0,204.7898,204.9179,204.6342,204.6342,13414.0
2022-02-16 15:45:00,223.61,223.8,223.33,223.72,20754.0,204.5976,204.7715,204.3414,204.6983,20754.0
2022-02-16 15:50:00,223.78,224.1,223.41,223.54,32072.0,204.7532,205.046,204.4146,204.5336,32072.0
2022-02-16 15:55:00,223.5,223.67,222.96,223.32,66892.0,204.497,204.6525,204.0029,204.3323,66892.0
2022-02-17 09:30:00,220.48,221.48,218.96,219.13,10958.0,203.0713,203.9924,201.6713,201.8279,10958.0
2022-02-17 09:35:00,219.8,220.5,219.55,220.5,5063.0,202.445,203.0898,202.2148,203.0898,5063.0
2022-02-17 09:40:00,220.53,220.59,219.73,220.55,6033.0,203.1174,203.1726,202.3805,203.1358,6033.0
2022-02-17 09:45:00,220.62,221.29,220.58,221.29,5717.0,203.2003,203.8174,203.1634,203.8174,5717.0
2022-02-17 09:50:00,221.15,221.3,220.63,220.72,6932.0,203.6884,203.8266,203.2095,203.2924,6932.0
2022-02-17 09:55:00,220.73,220.79,220.3,220.69,9344.0,203.3016,203.3569,202.9055,203.2647,9344.0
2022-02-17 10:00:00,220.74,220.81,220.48,220.53,10462.0,203.3108,203.3753,203.0713,203.1174,10462.0
2022-02-17 10:05:00,220.57,221.33,220.39,221.08,14539.0,203.1542,203.8542,202.9884,203.624,14539.0
2022-02-17 10:10:00,221.05,221.61,220.96,221.59,4027.0,203.5963,204.1121,203.5134,204.0937,4027.0
2022-02-17 10:15:00,221.46,221.48,221.04,221.43,2954.0,203.974,203.9924,203.5871,203.9463,2954.0
2022-02-17 10:20:00,221.32,221.32,220.9,220.94,4091.0,203.845,203.845,203.4582,203.495,4091.0
2022-02-17 10:25:00,220.97,221.06,220.69,221.0,5131.0,203.5226,203.6055,203.2647,203.5503,5131.0
2022-02-17 10:30:00,221.0,221.24,220.9,221.04,2570.0,203.5503,203.7713,203.4582,203.5871,2570.0
2022-02-17 10:35:00,221.0,221.22,220.92,221.02,4134.0,203.5503,203.7529,203.4766,203.5687,4134.0
2022-02-17 10:40:00,221.0,221.27,221.0,221.08,1218.0,203.5503,203.799,203.5503,203.624,1218.0
2022-02-17 10:45:00,221.27,221.64,220.89,221.0,5169.0,203.799,204.1397,203.449,203.5503,5169.0
2022-02-17 10:50:00,220.98,221.48,220.89,221.23,3618.0,203.5319,203.9924,203.449,203.7621,3618.0
2022-02-17 10:55:00,221.28,221.77,221.12,221.5,3388.0,203.8082,204.2595,203.6608,204.0108,3388.0
2022-02-17 11:00:00,221.58,221.65,221.27,221.27,4144.0,204.0845,204.1489,203.799,203.799,4144.0
2022-02-17 11:05:00,221.18,221.63,221.17,221.36,3724.0,203.7161,204.1305,203.7068,203.8818,3724.0
2022-02-17 11:10:00,221.29,221.75,221.29,221.62,1380.0,203.8174,204.2411,203.8174,204.1213,1380.0
2022-02-17 11:15:00,221.57,221.86,221.48,221.64,2739.0,204.0753,204.3424,203.9924,204.1397,2739.0
2022-02-17 11:20:00,221.77,221.78,221.34,221.34,6724.0,204.2595,204.2687,203.8634,203.8634,6724.0
2022-02-17 11:25:00,221.44,221.67,221.37,221.56,10754.0,203.9555,204.1674,203.8911,204.0661,10754.0
2022-02-17 11:30:00,221.64,221.64,220.86,220.95,10239.0,204.1397,204.1397,203.4213,203.5042,10239.0
2022-02-17 11:35:00,221.09,221.3,221.09,221.15,4796.0,203.6332,203.8266,203.6332,203.6884,4796.0
2022-02-17 11:40:00,221.15,221.62,221.15,221.62,3900.0,203.6884,204.1213,203.6884,204.1213,3900.0
2022-02-17 11:45:00,221.63,222.02,221.45,222.01,5331.0,204.1305,204.4897,203.9647,204.4805,5331.0
2022-02-17 11:50:00,221.93,222.37,221.88,222.3,9735.0,204.4068,204.8121,204.3608,204.7476,9735.0
2022-02-17 11:55:00,222.3,222.48,222.08,222.27,29355.0,204.7476,204.9134,204.545,204.72,29355.0
2022-02-17 12:00:00,222.22,222.67,221.77,222.67,2401.0,204.6739,205.0884,204.2595,205.0884,2401.0
2022-02-17 12:05:00,222.65,223.23,222.65,223.21,7019.0,205.07,205.6042,205.07,205.5858,7019.0
2022-02-17 12:10:00,223.3,223.3,222.74,222.79,6336.0,205.6687,205.6687,205.1529,205.1989,6336.0
2022-02-17 12:15:00,222.87,223.15,222.73,223.09,3396.0,205.2726,205.5305,205.1437,205.4752,3396.0
2022-02-17 12:20:00,222.99,223.26,222.91,223.19,3705.0,205.3831,205.6318,205.3095,205.5674,3705.0
2022-02-17 12:25:00,223.22,223.5,223.12,223.3,4177.0,205.595,205.8529,205.5029,205.6687,4177.0
2022-02-17 12:30:00,223.29,223.29,223.04,223.11,2812.0,205.6595,205.6595,205.4292,205.4937,2812.0
2022-02-17 12:35:00,223.09,223.15,222.87,222.88,2627.0,205.4752,205.5305,205.2726,205.2818,2627.0
2022-02-17 12:40:00,222.82,222.82,222.38,222.49,2619.0,205.2266,205.2266,204.8213,204.9226,2619.0
2022-02-17 12:45:00,222.53,222.54,222.2,222.27,2401.0,204.9595,204.9687,204.6555,204.72,2401.0
2022-02-17 12:50:00,222.37,222.46,222.17,222.24,2790.0,204.8121,204.895,204.6279,204.6924,2790.0
2022-02-17 12:55:00,222.24,222.45,222.18,222.45,1852.0,204.6924,204.8858,204.6371,204.8858,1852.0
2022-02-17 13:00:00,222.52,222.64,222.39,222.52,3731.0,204.9503,205.0608,204.8305,204.9503,3731.0
2022-02-17 13:05:00,222.58,222.58,221.94,221.95,3200.0,205.0055,205.0055,204.4161,204.4253,3200.0
2022-02-17 13:10:00,221.98,222.2,221.93,222.03,2710.0,204.4529,204.6555,204.4068,204.4989,2710.0
2022-02-17 13:15:00,222.1,222.17,221.93,221.93,1814.0,204.5634,204.6279,204.4068,204.4068,1814.0
2022-02-17 13:20:00,221.91,222.01,221.85,221.91,1690.0,204.3884,204.4805,204.3332,204.3884,1690.0
2022-02-17 13:25:00,221.93,222.05,221.9,222.02,2150.0,204.4068,204.5174,204.3792,204.4897,2150.0
2022-02-17 13:30:00,222.05,222.35,221.87,222.05,8468.0,204.5174,204.7937,204.3516,204.5174,8468.0
2022-02-17 13:35:00,221.98,221.99,221.62,221.62,2767.0,204.4529,204.4621,204.1213,204.1213,2767.0
2022-02-17 13:40:00,221.38,221.58,221.3,221.57,1820.0,203.9003,204.0845,203.8266,204.0753,1820.0
2022-02-17 13:45:00,221.52,221.58,221.07,221.22,1920.0,204.0292,204.0845,203.6147,203.7529,1920.0
2022-02-17 13:50:00,221.23,221.32,221.06,221.16,4107.0,203.7621,203.845,203.6055,203.6976,4107.0
2022-02-17 13:55:00,221.19,221.32,221.13,221.17,3245.0,203.7253,203.845,203.67,203.7068,3245.0
2022-02-17 14:00:00,221.12,221.22,220.68,220.68,6200.0,203.6608,203.7529,203.2555,203.2555,6200.0
2022-02-17 14:05:00,220.72,220.72,220.08,220.15,3487.0,203.2924,203.2924,202.7029,202.7674,3487.0
2022-02-17 14:10:00,220.16,220.16,219.89,219.94,2434.0,202.7766,202.7766,202.5279,202.574,2434.0
2022-02-17 14:15:00,219.88,220.02,219.79,219.96,2561.0,202.5187,202.6477,202.4358,202.5924,2561.0
2022-02-17 14:20:00,219.81,219.81,219.58,219.58,4206.0,202.4542,202.4542,202.2424,202.2424,4206.0
2022-02-17 14:25:00,219.57,219.57,219.22,219.22,2912.0,202.2332,202.2332,201.9108,201.9108,2912.0
2022-02-17 14:30:00,219.26,219.37,218.96,219.09,8471.0,201.9477,202.049,201.6713,201.7911,8471.0
2022-02-17 14:35:00,219.1,219.1,218.82,218.82,6035.0,201.8003,201.8003,201.5424,201.5424,6035.0
2022-02-17 14:40:00,218.7,218.95,218.7,218.87,1700.0,201.4319,201.6621,201.4319,201.5885,1700.0
2022-02-17 14:45:00,218.85,219.27,218.72,219.11,8593.0,201.57,201.9569,201.4503,201.8095,8593.0
2022-02-17 14:50:00,218.99,219.06,218.68,218.86,6660.0,201.699,201.7635,201.4135,201.5792,6660.0
2022-02-17 14:55:00,218.85,218.96,218.55,218.59,6447.0,201.57,201.6713,201.2937,201.3306,6447.0
2022-02-17 15:00:00,218.57,218.58,218.23,218.23,7628.0,201.3121,201.3214,200.999,200.999,7628.0
2022-02-17 15:05:00,218.3,218.3,217.92,217.92,9208.0,201.0635,201.0635,200.7135,200.7135,9208.0
2022-02-17 15:10:00,217.9,218.02,217.72,217.72,6251.0,200.695,200.8056,200.5293,200.5293,6251.0
2022-02-17 15:15:00,217.76,217.85,217.58,217.78,7680.0,200.5661,200.649,200.4003,200.5845,7680.0
2022-02-17 15:20:00,217.8,217.95,217.58,217.61,8889.0,200.6029,200.7411,200.4003,200.4279,8889.0
2022-02-17 15:25:00,217.65,218.24,217.65,218.21,8371.0,200.4648,201.0082,200.4648,200.9806,8371.0
2022-02-17 15:30:00,218.26,218.59,218.14,218.32,12911.0,201.0266,201.3306,200.9161,201.0819,12911.0
2022-02-17 15:35:00,218.32,218.96,218.31,218.93,10060.0,201.0819,201.6713,201.0727,201.6437,10060.0
2022-02-17 15:40:00,218.88,219.08,218.71,218.8,17040.0,201.5977,201.7819,201.4411,201.524,17040.0
2022-02-17 15:45:00,218.87,219.15,218.59,218.59,16877.0,201.5885,201.8463,201.3306,201.3306,16877.0
2022-02-17 15:50:00,218.52,218.56,217.87,218.49,35961.0,201.2661,201.3029,200.6674,201.2385,35961.0
2022-02-17 15:55:00,218.48,218.89,218.19,218.63,107743.0,201.2292,201.6069,200.9621,201.3674,107743.0
2022-02-18 09:30:00,217.37,219.73,217.37,219.73,28320.0,200.2069,202.3805,200.2069,202.3805,28320.0
2022-02-18 09:35:00,218.34,220.23,218.34,219.94,4703.0,201.1003,202.8411,201.1003,202.574,4703.0
2022-02-18 09:40:00,219.68,220.18,219.51,219.51,4634.0,202.3345,202.795,202.1779,202.1779,4634.0
2022-02-18 09:45:00,219.36,219.53,218.56,219.34,3600.0,202.0398,202.1963,201.3029,202.0213,3600.0
2022-02-18 09:50:00,219.63,220.52,219.51,220.52,4522.0,202.2884,203.1082,202.1779,203.1082,4522.0
2022-02-18 09:55:00,220.79,221.29,220.3,221.16,6409.0,203.3569,203.8174,202.9055,203.6976,6409.0
2022-02-18 10:00:00,221.07,221.63,221.07,221.17,7135.0,203.6147,204.1305,203.6147,203.7068,7135.0
2022-02-18 10:05:00,221.33,221.83,221.14,221.76,3567.0,203.8542,204.3147,203.6792,204.2503,3567.0
2022-02-18 10:10:00,221.73,221.92,221.19,221.2,7605.0,204.2226,204.3976,203.7253,203.7345,7605.0
2022-02-18 10:15:00,221.61,221.74,220.73,220.94,5042.0,204.1121,204.2318,203.3016,203.495,5042.0
2022-02-18 10:20:00,220.72,220.78,219.83,219.96,9706.0,203.2924,203.3476,202.4727,202.5924,9706.0
2022-02-18 10:25:00,220.51,221.0,220.51,220.91,2433.0,203.099,203.5503,203.099,203.4674,2433.0
2022-02-18 10:30:00,220.9,220.91,220.3,220.84,8332.0,203.4582,203.4674,202.9055,203.4029,8332.0
2022-02-18 10:35:00,220.68,221.21,220.51,220.55,5759.0,203.2555,203.7437,203.099,203.1358,5759.0
2022-02-18 10:40:00,220.33,220.54,220.18,220.54,2006.0,202.9332,203.1266,202.795,203.1266,2006.0
2022-02-18 10:45:00,220.61,220.82,220.08,220.18,4822.0,203.1911,203.3845,202.7029,202.795,4822.0
2022-02-18 10:50:00,220.55,220.57,219.84,219.84,2111.0,203.1358,203.1542,202.4819,202.4819,2111.0
2022-02-18 10:55:00,219.94,219.95,219.75,219.81,1751.0,202.574,202.5832,202.399,202.4542,1751.0
2022-02-18 11:00:00,219.65,219.67,218.69,218.7,7216.0,202.3069,202.3253,201.4227,201.4319,7216.0
2022-02-18 11:05:00,218.48,218.77,218.29,218.77,1800.0,201.2292,201.4963,201.0542,201.4963,1800.0
2022-02-18 11:10:00,218.66,219.3,218.62,219.28,1940.0,201.395,201.9845,201.3582,201.9661,1940.0
2022-02-18 11:15:00,219.22,219.67,219.1,219.66,5262.0,201.9108,202.3253,201.8003,202.3161,5262.0
2022-02-18 11:20:00,219.68,220.36,219.68,219.77,5613.0,202.3345,202.9608,202.3345,202.4174,5613.0
2022-02-18 11:25:00,219.77,219.81,219.44,219.44,1997.0,202.4174,202.4542,202.1134,202.1134,1997.0
2022-02-18 11:30:00,219.43,219.82,219.09,219.24,2502.0,202.1042,202.4634,201.7911,201.9292,2502.0
2022-02-18 11:35:00,219.15,219.39,218.8,218.8,3201.0,201.8463,202.0674,201.524,201.524,3201.0
2022-02-18 11:40:00,219.02,219.19,218.87,218.95,1600.0,201.7266,201.8832,201.5885,201.6621,1600.0
2022-02-18 11:45:00,218.94,219.25,218.89,219.17,2622.0,201.6529,201.9384,201.6069,201.8648,2622.0
2022-02-18 11:50:00,219.13,219.13,218.83,218.86,1221.0,201.8279,201.8279,201.5516,201.5792,1221.0
2022-02-18 11:55:00,218.89,219.05,218.23,218.35,6544.0,201.6069,201.7542,200.999,201.1095,6544.0
2022-02-18 12:00:00,218.48,218.48,218.11,218.31,1540.0,201.2292,201.2292,200.8885,201.0727,1540.0
2022-02-18 12:05:00,218.44,218.7,218.36,218.67,2102.0,201.1924,201.4319,201.1187,201.4042,2102.0
2022-02-18 12:10:00,218.8,218.93,218.46,218.47,8206.0,201.524,201.6437,201.2108,201.22,8206.0
2022-02-18 12:15:00,218.46,218.91,218.18,218.78,4666.0,201.2108,201.6253,200.9529,201.5056,4666.0
2022-02-18 12:20:00,218.74,218.77,218.48,218.5,3514.0,201.4687,201.4963,201.2292,201.2477,3514.0
2022-02-18 12:25:00,218.72,218.86,218.7,218.81,7557.0,201.4503,201.5792,201.4319,201.5332,7557.0
2022-02-18 12:30:00,218.57,218.66,218.19,218.42,3480.0,201.3121,201.395,200.9621,201.174,3480.0
2022-02-18 12:35:00,218.5,218.55,218.05,218.33,3533.0,201.2477,201.2937,200.8332,201.0911,3533.0
2022-02-18 12:40:00,218.4,218.75,218.33,218.5,3749.0,201.1556,201.4779,201.0911,201.2477,3749.0
2022-02-18 12:45:00,218.43,218.44,218.01,218.1,3287.0,201.1832,201.1924,200.7964,200.8793,3287.0
2022-02-18 12:50:00,218.13,218.13,217.89,217.89,3000.0,200.9069,200.9069,200.6858,200.6858,3000.0
2022-02-18 12:55:00,217.9,217.99,217.69,217.92,2501.0,200.695,200.7779,200.5016,200.7135,2501.0
2022-02-18 13:00:00,217.74,217.91,217.6,217.69,3700.0,200.5477,200.7043,200.4187,200.5016,3700.0
2022-02-18 13:05:00,217.7,217.74,217.54,217.71,4301.0,200.5108,200.5477,200.3635,200.52,4301.0
2022-02-18 13:10:00,217.73,217.82,217.64,217.68,2959.0,200.5385,200.6214,200.4556,200.4924,2959.0
2022-02-18 13:15:00,217.69,217.77,217.25,217.35,5406.0,200.5016,200.5753,200.0964,200.1885,5406.0
2022-02-18 13:20:00,217.33,217.98,217.31,217.98,11109.0,200.17,200.7687,200.1516,200.7687,11109.0
2022-02-18 13:25:00,217.98,217.98,217.35,217.36,2145.0,200.7687,200.7687,200.1885,200.1977,2145.0
2022-02-18 13:30:00,217.3,217.43,217.18,217.28,4550.0,200.1424,200.2622,200.0319,200.124,4550.0
2022-02-18 13:35:00,217.35,217.54,217.3,217.53,3818.0,200.1885,200.3635,200.1424,200.3543,3818.0
2022-02-18 13:40:00,217.47,217.53,217.3,217.31,4022.0,200.299,200.3543,200.1424,200.1516,4022.0
2022-02-18 13:45:00,217.34,217.77,217.34,217.55,2525.0,200.1793,200.5753,200.1793,200.3727,2525.0
2022-02-18 13:50:00,217.51,217.76,217.5,217.75,2709.0,200.3358,200.5661,200.3266,200.5569,2709.0
2022-02-18 13:55:00,217.78,218.01,217.73,217.87,4443.0,200.5845,200.7964,200.5385,200.6674,4443.0
2022-02-18 14:00:00,217.94,218.17,217.72,218.14,3543.0,200.7319,200.9437,200.5293,200.9161,3543.0
2022-02-18 14:05:00,218.1,218.14,217.74,217.89,3400.0,200.8793,200.9161,200.5477,200.6858,3400.0
2022-02-18 14:10:00,217.86,218.1,217.86,218.1,3901.0,200.6582,200.8793,200.6582,200.8793,3901.0
2022-02-18 14:15:00,218.0,218.48,217.99,218.38,6363.0,200.7871,201.2292,200.7779,201.1371,6363.0
2022-02-18 14:20:00,218.38,218.71,218.38,218.56,5550.0,201.1371,201.4411,201.1371,201.3029,5550.0
2022-02-18 14:25:00,218.63,218.69,218.36,218.69,1700.0,201.3674,201.4227,201.1187,201.4227,1700.0
2022-02-18 14:30:00,218.78,219.04,218.66,218.66,4225.0,201.5056,201.745,201.395,201.395,4225.0
2022-02-18 14:35:00,218.59,218.62,218.07,218.1,4749.0,201.3306,201.3582,200.8516,200.8793,4749.0
2022-02-18 14:40:00,218.07,218.18,217.93,217.93,1998.0,200.8516,200.9529,200.7227,200.7227,1998.0
2022-02-18 14:45:00,217.97,218.05,217.72,217.78,4590.0,200.7595,200.8332,200.5293,200.5845,4590.0
2022-02-18 14:50:00,217.74,218.52,217.74,218.46,10800.0,200.5477,201.2661,200.5477,201.2108,10800.0
2022-02-18 14:55:00,218.61,218.69,218.34,218.6,2551.0,201.349,201.4227,201.1003,201.3398,2551.0
2022-02-18 15:00:00,218.75,218.88,218.28,218.38,4763.0,201.4779,201.5977,201.045,201.1371,4763.0
2022-02-18 15:05:00,218.43,218.43,218.16,218.27,2988.0,201.1832,201.1832,200.9345,201.0358,2988.0
2022-02-18 15:10:00,218.32,218.58,217.91,218.1,2858.0,201.0819,201.3214,200.7043,200.8793,2858.0
2022-02-18 15:15:00,218.03,218.24,217.78,217.79,2208.0,200.8148,201.0082,200.5845,200.5937,2208.0
2022-02-18 15:20:00,217.91,218.0,217.56,217.77,2887.0,200.7043,200.7871,200.3819,200.5753,2887.0
2022-02-18 15:25:00,217.68,217.89,217.55,217.62,3359.0,200.4924,200.6858,200.3727,200.4372,3359.0
2022-02-18 15:30:00,217.42,217.48,217.0,217.12,2904.0,200.2529,200.3082,199.8661,199.9766,2904.0
2022-02-18 15:35:00,217.36,217.56,217.22,217.51,4972.0,200.1977,200.3819,200.0687,200.3358,4972.0
2022-02-18 15:40:00,217.54,218.42,217.53,218.38,10096.0,200.3635,201.174,200.3543,201.1371,10096.0
2022-02-18 15:45:00,218.49,218.67,217.89,218.46,12223.0,201.2385,201.4042,200.6858,201.2108,12223.0
2022-02-18 15:50:00,218.41,218.46,217.88,218.3,25319.0,201.1648,201.2108,200.6766,201.0635,25319.0
2022-02-18 15:55:00,218.34,218.46,217.89,218.17,56210.0,201.1003,201.2108,200.6858,200.9437,56210.0
2022-02-22 09:30:00,220.72,220.72,218.62,218.63,39469.0,203.2924,203.2924,201.3582,201.3674,39469.0
2022-02-22 09:35:00,218.63,219.33,218.25,219.06,9948.0,201.3674,202.0121,201.0174,201.7635,9948.0
2022-02-22 09:40:00,218.92,219.33,218.31,218.31,8246.0,201.6345,202.0121,201.0727,201.0727,8246.0
2022-02-22 09:45:00,218.0,219.32,217.64,219.1,33721.0,200.7871,202.0029,200.4556,201.8003,33721.0
2022-02-22 09:50:00,219.05,220.17,218.9,220.17,13293.0,201.7542,202.7858,201.6161,202.7858,13293.0
2022-02-22 09:55:00,220.06,220.07,219.1,219.47,19415.0,202.6845,202.6937,201.8003,202.1411,19415.0
2022-02-22 10:00:00,219.37,219.37,218.77,219.28,24817.0,202.049,202.049,201.4963,201.9661,24817.0
2022-02-22 10:05:00,219.29,219.97,218.92,219.41,32215.0,201.9753,202.6016,201.6345,202.0858,32215.0
2022-02-22 10:10:00,219.28,219.28,218.36,218.89,12132.0,201.9661,201.9661,201.1187,201.6069,12132.0
2022-02-22 10:15:00,218.88,219.15,218.6,218.63,12107.0,201.5977,201.8463,201.3398,201.3674,12107.0
2022-02-22 10:20:00,218.54,218.67,218.09,218.3,8695.0,201.2845,201.4042,200.87,201.0635,8695.0
2022-02-22 10:25:00,218.34,219.03,218.23,218.74,9170.0,201.1003,201.7358,200.999,201.4687,9170.0
2022-02-22 10:30:00,218.7,218.78,218.29,218.63,8232.0,201.4319,201.5056,201.0542,201.3674,8232.0
2022-02-22 10:35:00,218.6,219.1,218.44,218.7,24511.0,201.3398,201.8003,201.1924,201.4319,24511.0
2022-02-22 10:40:00,218.64,218.75,217.5,217.67,19993.0,201.3766,201.4779,200.3266,200.4832,19993.0
2022-02-22 10:45:00,217.68,217.74,216.84,216.84,12769.0,200.4924,200.5477,199.7187,199.7187,12769.0
2022-02-22 10:50:00,216.78,216.92,216.26,216.87,8915.0,199.6635,199.7924,199.1845,199.7464,8915.0
2022-02-22 10:55:00,216.64,216.64,216.07,216.39,8049.0,199.5345,199.5345,199.0095,199.3043,8049.0
2022-02-22 11:00:00,216.3,216.88,216.28,216.41,5304.0,199.2214,199.7556,199.203,199.3227,5304.0
2022-02-22 11:05:00,216.55,216.66,216.02,216.33,8288.0,199.4516,199.5529,198.9635,199.249,8288.0
2022-02-22 11:10:00,216.44,216.78,216.24,216.45,11414.0,199.3503,199.6635,199.1661,199.3595,11414.0
2022-02-22 11:15:00,216.57,216.61,215.81,216.18,8338.0,199.4701,199.5069,198.7701,199.1108,8338.0
2022-02-22 11:20:00,216.24,216.57,216.09,216.52,8729.0,199.1661,199.4701,199.028,199.424,8729.0
2022-02-22 11:25:00,216.45,217.1,216.45,216.78,7056.0,199.3595,199.9582,199.3595,199.6635,7056.0
2022-02-22 11:30:00,216.85,217.44,216.76,217.01,2049.0,199.7279,200.2714,199.6451,199.8753,2049.0
2022-02-22 11:35:00,217.22,217.36,216.62,217.24,4465.0,200.0687,200.1977,199.5161,200.0872,4465.0
2022-02-22 11:40:00,217.15,217.67,217.05,217.56,3527.0,200.0043,200.4832,199.9122,200.3819,3527.0
2022-02-22 11:45:00,217.59,217.75,217.45,217.59,2300.0,200.4095,200.5569,200.2806,200.4095,2300.0
2022-02-22 11:50:00,217.63,217.8,217.27,217.27,4049.0,200.4464,200.6029,200.1148,200.1148,4049.0
2022-02-22 11:55:00,217.23,217.85,217.21,217.7,6366.0,200.0779,200.649,200.0595,200.5108,6366.0
2022-02-22 12:00:00,217.78,218.07,217.78,217.78,5158.0,200.5845,200.8516,200.5845,200.5845,5158.0
2022-02-22 12:05:00,217.84,218.05,217.82,218.05,2276.0,200.6398,200.8332,200.6214,200.8332,2276.0
2022-02-22 12:10:00,218.0,218.08,217.76,217.78,5661.0,200.7871,200.8608,200.5661,200.5845,5661.0
2022-02-22 12:15:00,217.49,217.54,217.26,217.38,4010.0,200.3174,200.3635,200.1056,200.2161,4010.0
2022-02-22 12:20:00,217.42,217.77,217.42,217.62,5095.0,200.2529,200.5753,200.2529,200.4372,5095.0
2022-02-22 12:25:00,217.51,217.72,217.33,217.42,5042.0,200.3358,200.5293,200.17,200.2529,5042.0
2022-02-22 12:30:00,217.42,217.62,217.31,217.34,6900.0,200.2529,200.4372,200.1516,200.1793,6900.0
2022-02-22 12:35:00,217.33,217.71,217.32,217.5,5509.0,200.17,200.52,200.1608,200.3266,5509.0
2022-02-22 12:40:00,217.51,217.64,217.36,217.62,4601.0,200.3358,200.4556,200.1977,200.4372,4601.0
2022-02-22 12:45:00,217.71,217.71,216.91,216.97,5986.0,200.52,200.52,199.7832,199.8385,5986.0
2022-02-22 12:50:00,216.93,217.22,216.7,216.7,1817.0,199.8016,200.0687,199.5898,199.5898,1817.0
2022-02-22 12:55:00,216.88,216.92,216.49,216.6,3398.0,199.7556,199.7924,199.3964,199.4977,3398.0
2022-02-22 13:00:00,216.63,216.72,216.39,216.64,3642.0,199.5253,199.6082,199.3043,199.5345,3642.0
2022-02-22 13:05:00,216.77,216.95,216.69,216.81,3449.0,199.6543,199.8201,199.5806,199.6911,3449.0
2022-02-22 13:10:00,216.82,216.96,216.75,216.91,3228.0,199.7003,199.8293,199.6358,199.7832,3228.0
2022-02-22 13:15:00,216.83,216.83,216.07,216.26,5983.0,199.7095,199.7095,199.0095,199.1845,5983.0
2022-02-22 13:20:00,216.28,216.48,216.26,216.45,937.0,199.203,199.3872,199.1845,199.3595,937.0
2022-02-22 13:25:00,216.59,216.64,216.34,216.62,6185.0,199.4885,199.5345,199.2582,199.5161,6185.0
2022-02-22 13:30:00,216.48,216.65,216.21,216.21,5221.0,199.3872,199.5437,199.1385,199.1385,5221.0
2022-02-22 13:35:00,216.24,216.24,215.53,215.53,3119.0,199.1661,199.1661,198.5122,198.5122,3119.0
2022-02-22 13:40:00,215.65,215.92,215.4,215.46,3095.0,198.6227,198.8714,198.3924,198.4477,3095.0
2022-02-22 13:45:00,215.24,215.26,214.56,214.75,4801.0,198.2451,198.2635,197.6188,197.7938,4801.0
2022-02-22 13:50:00,214.69,214.69,214.19,214.28,6997.0,197.7385,197.7385,197.278,197.3609,6997.0
2022-02-22 13:55:00,214.26,214.71,214.2,214.71,4669.0,197.3424,197.7569,197.2872,197.7569,4669.0
2022-02-22 14:00:00,214.74,214.74,214.27,214.5,2669.0,197.7845,197.7845,197.3517,197.5635,2669.0
2022-02-22 14:05:00,214.47,214.47,213.99,214.01,5650.0,197.5359,197.5359,197.0938,197.1122,5650.0
2022-02-22 14:10:00,214.01,214.29,213.81,214.28,7044.0,197.1122,197.3701,196.928,197.3609,7044.0
2022-02-22 14:15:00,214.27,214.3,214.07,214.28,2602.0,197.3517,197.3793,197.1675,197.3609,2602.0
2022-02-22 14:20:00,214.25,214.66,213.69,213.87,10053.0,197.3332,197.7109,196.8175,196.9832,10053.0
2022-02-22 14:25:00,213.89,214.84,213.88,214.42,8842.0,197.0017,197.8767,196.9925,197.4898,8842.0
2022-02-22 14:30:00,214.4,214.84,214.13,214.55,6233.0,197.4714,197.8767,197.2227,197.6096,6233.0
2022-02-22 14:35:00,214.6,215.08,214.43,214.46,7720.0,197.6556,198.0977,197.499,197.5267,7720.0
2022-02-22 14:40:00,214.75,214.79,214.21,214.49,4231.0,197.7938,197.8306,197.2964,197.5543,4231.0
2022-02-22 14:45:00,214.44,215.4,214.12,215.39,7012.0,197.5082,198.3924,197.2135,198.3832,7012.0
2022-02-22 14:50:00,215.6,215.75,215.23,215.59,10266.0,198.5766,198.7148,198.2359,198.5674,10266.0
2022-02-22 14:55:00,215.59,216.0,215.55,215.74,11735.0,198.5674,198.9451,198.5306,198.7056,11735.0
2022-02-22 15:00:00,215.8,216.15,215.56,216.15,3950.0,198.7609,199.0832,198.5398,199.0832,3950.0
2022-02-22 15:05:00,216.08,216.08,215.41,215.45,6190.0,199.0187,199.0187,198.4016,198.4385,6190.0
2022-02-22 15:10:00,215.43,216.0,215.42,215.59,27058.0,198.4201,198.9451,198.4109,198.5674,27058.0
2022-02-22 15:15:00,215.69,215.93,215.25,215.38,9472.0,198.6595,198.8806,198.2543,198.374,9472.0
2022-02-22 15:20:00,215.37,215.71,214.95,215.11,8090.0,198.3648,198.678,197.978,198.1253,8090.0
2022-02-22 15:25:00,215.14,215.61,215.14,215.18,22035.0,198.153,198.5859,198.153,198.1898,22035.0
2022-02-22 15:30:00,215.12,215.33,214.76,215.06,18604.0,198.1345,198.328,197.803,198.0793,18604.0
2022-02-22 15:35:00,215.15,215.33,214.97,215.14,25267.0,198.1622,198.328,197.9964,198.153,25267.0
2022-02-22 15:40:00,215.18,215.18,214.54,214.57,20119.0,198.1898,198.1898,197.6003,197.628,20119.0
2022-02-22 15:45:00,214.55,214.58,214.23,214.34,25606.0,197.6096,197.6372,197.3148,197.4161,25606.0
2022-02-22 15:50:00,214.26,214.3,213.47,213.62,50476.0,197.3424,197.3793,196.6148,196.753,50476.0
2022-02-22 15:55:00,213.66,214.42,213.66,214.11,128812.0,196.7898,197.4898,196.7898,197.2043,128812.0
2022-02-23 09:30:00,214.51,215.0,213.71,214.8,19764.0,197.5727,198.024,196.8359,197.8398,19764.0
2022-02-23 09:35:00,215.05,215.27,213.8,214.44,12093.0,198.0701,198.2727,196.9188,197.5082,12093.0
2022-02-23 09:40:00,214.31,214.32,213.47,213.62,7752.0,197.3885,197.3977,196.6148,196.753,7752.0
2022-02-23 09:45:00,213.77,214.16,212.63,213.01,16365.0,196.8911,197.2503,195.8412,196.1911,16365.0
2022-02-23 09:50:00,213.0,213.08,212.32,212.53,7800.0,196.1819,196.2556,195.5556,195.749,7800.0
2022-02-23 09:55:00,212.35,212.45,211.69,211.93,17027.0,195.5833,195.6754,194.9754,195.1964,17027.0
2022-02-23 10:00:00,211.72,211.84,210.57,210.86,21415.0,195.003,195.1135,193.9438,194.2109,21415.0
2022-02-23 10:05:00,210.86,210.89,209.57,209.71,18375.0,194.2109,194.2385,193.0228,193.1517,18375.0
2022-02-23 10:10:00,209.78,210.52,209.22,210.37,10059.0,193.2162,193.8978,192.7004,193.7596,10059.0
2022-02-23 10:15:00,210.27,210.35,209.45,209.62,8186.0,193.6675,193.7412,192.9122,193.0688,8186.0
2022-02-23 10:20:00,209.68,209.96,209.37,209.73,3031.0,193.1241,193.382,192.8386,193.1701,3031.0
2022-02-23 10:25:00,209.76,209.88,209.42,209.62,6714.0,193.1978,193.3083,192.8846,193.0688,6714.0
2022-02-23 10:30:00,209.54,209.54,208.89,209.26,13189.0,192.9951,192.9951,192.3965,192.7372,13189.0
2022-02-23 10:35:00,209.27,209.57,208.56,208.67,24604.0,192.7464,193.0228,192.0925,192.1938,24604.0
2022-02-23 10:40:00,208.63,208.83,208.21,208.71,26147.0,192.157,192.3412,191.7701,192.2307,26147.0
2022-02-23 10:45:00,208.64,209.16,208.55,208.65,7577.0,192.1662,192.6451,192.0833,192.1754,7577.0
2022-02-23 10:50:00,208.64,209.05,208.56,208.96,14244.0,192.1662,192.5438,192.0925,192.4609,14244.0
2022-02-23 10:55:00,208.96,209.27,208.43,208.5,11575.0,192.4609,192.7464,191.9728,192.0372,11575.0
2022-02-23 11:00:00,208.35,208.64,207.4,207.49,15586.0,191.8991,192.1662,191.0241,191.107,15586.0
2022-02-23 11:05:00,207.59,207.6,207.08,207.21,10674.0,191.1991,191.2083,190.7294,190.8491,10674.0
2022-02-23 11:10:00,207.23,207.32,206.72,207.04,18921.0,190.8675,190.9504,190.3978,190.6925,18921.0
2022-02-23 11:15:00,207.05,207.05,205.9,206.26,22722.0,190.7017,190.7017,189.6425,189.9741,22722.0
2022-02-23 11:20:00,206.18,206.2,205.87,206.04,13109.0,189.9004,189.9189,189.6149,189.7715,13109.0
2022-02-23 11:25:00,206.28,206.54,206.13,206.13,9225.0,189.9925,190.232,189.8544,189.8544,9225.0
2022-02-23 11:30:00,206.14,207.05,205.98,206.78,10027.0,189.8636,190.7017,189.7162,190.4531,10027.0
2022-02-23 11:35:00,206.71,207.58,206.6,207.18,32175.0,190.3886,191.1899,190.2873,190.8215,32175.0
2022-02-23 11:40:00,207.32,208.04,207.32,207.71,8338.0,190.9504,191.6136,190.9504,191.3096,8338.0
2022-02-23 11:45:00,207.72,208.32,207.28,208.05,10988.0,191.3188,191.8715,190.9136,191.6228,10988.0
2022-02-23 11:50:00,208.2,208.44,207.93,208.11,8417.0,191.7609,191.982,191.5123,191.678,8417.0
2022-02-23 11:55:00,208.33,208.62,208.19,208.39,4183.0,191.8807,192.1478,191.7517,191.9359,4183.0
2022-02-23 12:00:00,208.46,208.68,207.86,208.39,13591.0,192.0004,192.203,191.4478,191.9359,13591.0
2022-02-23 12:05:00,208.46,208.53,207.9,208.15,7053.0,192.0004,192.0649,191.4846,191.7149,7053.0
2022-02-23 12:10:00,208.33,208.71,208.09,208.54,5098.0,191.8807,192.2307,191.6596,192.0741,5098.0
2022-02-23 12:15:00,208.71,209.56,208.7,209.56,4420.0,192.2307,193.0136,192.2215,193.0136,4420.0
2022-02-23 12:20:00,209.44,209.53,208.99,209.03,7834.0,192.903,192.9859,192.4886,192.5254,7834.0
2022-02-23 12:25:00,209.08,209.08,208.72,208.79,3771.0,192.5715,192.5715,192.2399,192.3043,3771.0
2022-02-23 12:30:00,208.87,208.91,207.93,207.93,16252.0,192.378,192.4149,191.5123,191.5123,16252.0
2022-02-23 12:35:00,207.96,207.98,207.41,207.54,8998.0,191.5399,191.5583,191.0333,191.153,8998.0
2022-02-23 12:40:00,207.59,207.7,207.11,207.35,9781.0,191.1991,191.3004,190.757,190.978,9781.0
2022-02-23 12:45:00,207.36,207.85,207.19,207.47,7627.0,190.9873,191.4386,190.8307,191.0886,7627.0
2022-02-23 12:50:00,207.41,207.41,206.87,207.24,8346.0,191.0333,191.0333,190.5359,190.8767,8346.0
2022-02-23 12:55:00,207.27,207.42,206.94,207.28,8357.0,190.9044,191.0425,190.6004,190.9136,8357.0
2022-02-23 13:00:00,207.24,207.25,206.53,206.54,10637.0,190.8767,190.8859,190.2228,190.232,10637.0
2022-02-23 13:05:00,206.58,206.72,206.3,206.7,6808.0,190.2688,190.3978,190.011,190.3794,6808.0
2022-02-23 13:10:00,206.78,206.8,206.1,206.37,8485.0,190.4531,190.4715,189.8267,190.0754,8485.0
2022-02-23 13:15:00,206.32,206.32,205.68,205.76,14947.0,190.0294,190.0294,189.4399,189.5136,14947.0
2022-02-23 13:20:00,205.68,205.92,205.53,205.76,12551.0,189.4399,189.661,189.3018,189.5136,12551.0
2022-02-23 13:25:00,205.78,206.09,205.68,205.74,9342.0,189.532,189.8175,189.4399,189.4952,9342.0
2022-02-23 13:30:00,205.84,205.88,205.1,205.1,10962.0,189.5873,189.6241,188.9057,188.9057,10962.0
2022-02-23 13:35:00,205.19,205.87,204.97,205.87,10745.0,188.9886,189.6149,188.786,189.6149,10745.0
2022-02-23 13:40:00,205.84,206.08,205.5,205.9,12367.0,189.5873,189.8083,189.2741,189.6425,12367.0
2022-02-23 13:45:00,206.0,206.46,205.97,206.45,5882.0,189.7346,190.1583,189.707,190.1491,5882.0
2022-02-23 13:50:00,206.45,206.45,205.76,205.81,6148.0,190.1491,190.1491,189.5136,189.5596,6148.0
2022-02-23 13:55:00,205.84,206.12,205.8,206.09,26654.0,189.5873,189.8452,189.5504,189.8175,26654.0
2022-02-23 14:00:00,206.08,206.17,205.37,205.5,9608.0,189.8083,189.8912,189.1544,189.2741,9608.0
2022-02-23 14:05:00,205.6,206.14,205.47,206.09,9323.0,189.3662,189.8636,189.2465,189.8175,9323.0
2022-02-23 14:10:00,206.09,206.22,205.86,206.11,11121.0,189.8175,189.9373,189.6057,189.836,11121.0
2022-02-23 14:15:00,206.1,206.31,205.81,206.25,13521.0,189.8267,190.0202,189.5596,189.9649,13521.0
2022-02-23 14:20:00,206.27,206.57,205.61,205.73,10621.0,189.9833,190.2596,189.3754,189.486,10621.0
2022-02-23 14:25:00,205.83,206.09,205.81,205.94,6950.0,189.5781,189.8175,189.5596,189.6794,6950.0
2022-02-23 14:30:00,206.15,206.23,205.91,206.03,13657.0,189.8728,189.9465,189.6517,189.7623,13657.0
2022-02-23 14:35:00,206.17,206.49,206.09,206.44,8182.0,189.8912,190.186,189.8175,190.1399,8182.0
2022-02-23 14:40:00,206.36,206.49,205.53,205.93,13565.0,190.0662,190.186,189.3018,189.6702,13565.0
2022-02-23 14:45:00,205.97,206.35,205.91,206.13,6813.0,189.707,190.057,189.6517,189.8544,6813.0
2022-02-23 14:50:00,206.03,206.51,205.96,206.23,5223.0,189.7623,190.2044,189.6978,189.9465,5223.0
2022-02-23 14:55:00,206.3,206.65,206.22,206.23,12583.0,190.011,190.3333,189.9373,189.9465,12583.0
2022-02-23 15:00:00,206.18,206.31,205.83,205.92,7016.0,189.9004,190.0202,189.5781,189.661,7016.0
2022-02-23 15:05:00,205.98,206.07,205.77,205.83,5783.0,189.7162,189.7991,189.5228,189.5781,5783.0
2022-02-23 15:10:00,205.9,205.92,205.71,205.92,7481.0,189.6425,189.661,189.4675,189.661,7481.0
2022-02-23 15:15:00,205.91,206.15,205.84,205.96,8256.0,189.6517,189.8728,189.5873,189.6978,8256.0
2022-02-23 15:20:00,205.88,206.41,205.82,206.29,8781.0,189.6241,190.1123,189.5689,190.0017,8781.0
2022-02-23 15:25:00,206.26,206.56,206.11,206.38,8711.0,189.9741,190.2504,189.836,190.0846,8711.0
2022-02-23 15:30:00,206.4,206.43,205.73,206.11,13551.0,190.1031,190.1307,189.486,189.836,13551.0
2022-02-23 15:35:00,206.16,206.17,205.74,205.78,13534.0,189.882,189.8912,189.4952,189.532,13534.0
2022-02-23 15:40:00,205.78,206.1,205.73,206.04,18922.0,189.532,189.8267,189.486,189.7715,18922.0
2022-02-23 15:45:00,206.06,206.06,205.66,205.72,32893.0,189.7899,189.7899,189.4215,189.4768,32893.0
2022-02-23 15:50:00,205.7,206.27,205.64,206.0,43068.0,189.4583,189.9833,189.4031,189.7346,43068.0
2022-02-23 15:55:00,206.02,206.29,205.7,205.74,103875.0,189.7531,190.0017,189.4583,189.4952,103875.0
2022-02-24 09:30:00,202.08,202.18,200.82,201.48,37694.0,186.1242,186.2163,184.9636,185.5715,37694.0
2022-02-24 09:35:00,201.48,201.49,200.39,201.13,9136.0,185.5715,185.5807,184.5676,185.2492,9136.0
2022-02-24 09:40:00,200.99,202.05,200.27,200.36,7777.0,185.1202,186.0965,184.4571,184.54,7777.0
2022-02-24 09:45:00,200.32,202.61,199.91,202.61,14779.0,184.5031,186.6123,184.1255,186.6123,14779.0
2022-02-24 09:50:00,202.2,202.61,201.04,201.32,6842.0,186.2347,186.6123,185.1663,185.4242,6842.0
2022-02-24 09:55:00,200.7,202.01,200.09,202.01,7335.0,184.8531,186.0597,184.2913,186.0597,7335.0
2022-02-24 10:00:00,202.03,202.39,200.85,200.85,9027.0,186.0781,186.4097,184.9913,184.9913,9027.0
2022-02-24 10:05:00,200.99,201.26,200.54,201.18,8894.0,185.1202,185.3689,184.7058,185.2952,8894.0
2022-02-24 10:10:00,201.36,202.36,201.03,202.11,5569.0,185.461,186.382,185.1571,186.1518,5569.0
2022-02-24 10:15:00,201.86,202.38,201.2,202.17,3259.0,185.9215,186.4005,185.3136,186.2071,3259.0
2022-02-24 10:20:00,202.19,202.5,201.49,201.88,12144.0,186.2255,186.511,185.5807,185.9399,12144.0
2022-02-24 10:25:00,201.97,202.06,201.53,201.76,9105.0,186.0228,186.1057,185.6176,185.8294,9105.0
2022-02-24 10:30:00,201.72,202.28,201.45,202.09,5265.0,185.7926,186.3084,185.5439,186.1334,5265.0
2022-02-24 10:35:00,202.07,202.18,201.0,201.46,5046.0,186.1149,186.2163,185.1294,185.5531,5046.0
2022-02-24 10:40:00,201.43,201.71,200.68,201.34,4066.0,185.5255,185.7834,184.8347,185.4426,4066.0
2022-02-24 10:45:00,201.33,202.09,201.3,201.75,7539.0,185.4334,186.1334,185.4057,185.8202,7539.0
2022-02-24 10:50:00,201.62,202.02,201.17,202.02,6654.0,185.7005,186.0689,185.286,186.0689,6654.0
2022-02-24 10:55:00,201.72,201.81,201.16,201.16,8025.0,185.7926,185.8755,185.2768,185.2768,8025.0
2022-02-24 11:00:00,201.17,201.17,199.78,200.05,6134.0,185.286,185.286,184.0058,184.2544,6134.0
2022-02-24 11:05:00,200.23,200.86,200.09,200.86,3943.0,184.4202,185.0005,184.2913,185.0005,3943.0
2022-02-24 11:10:00,200.76,200.98,200.39,200.59,3974.0,184.9084,185.111,184.5676,184.7518,3974.0
2022-02-24 11:15:00,200.76,200.76,200.12,200.25,4256.0,184.9084,184.9084,184.3189,184.4387,4256.0
2022-02-24 11:20:00,200.36,200.4,199.9,199.91,3532.0,184.54,184.5768,184.1163,184.1255,3532.0
2022-02-24 11:25:00,199.86,199.94,199.18,199.34,4787.0,184.0794,184.1531,183.4531,183.6005,4787.0
2022-02-24 11:30:00,199.34,199.9,198.75,199.87,7127.0,183.6005,184.1163,183.0571,184.0887,7127.0
2022-02-24 11:35:00,199.91,200.0,199.04,199.25,5166.0,184.1255,184.2084,183.3242,183.5176,5166.0
2022-02-24 11:40:00,199.38,199.44,198.57,198.76,7153.0,183.6373,183.6926,182.8913,183.0663,7153.0
2022-02-24 11:45:00,198.79,198.79,198.13,198.48,5910.0,183.0939,183.0939,182.486,182.8084,5910.0
2022-02-24 11:50:00,198.72,198.93,198.53,198.93,1970.0,183.0295,183.2229,182.8545,183.2229,1970.0
2022-02-24 11:55:00,199.03,199.84,198.77,199.84,5316.0,183.315,184.061,183.0755,184.061,5316.0
2022-02-24 12:00:00,199.69,199.69,199.33,199.64,4368.0,183.9229,183.9229,183.5913,183.8768,4368.0
2022-02-24 12:05:00,199.51,200.8,199.34,200.62,18252.0,183.7571,184.9452,183.6005,184.7794,18252.0
2022-02-24 12:10:00,200.6,200.71,200.07,200.15,9345.0,184.761,184.8623,184.2729,184.3465,9345.0
2022-02-24 12:15:00,200.1,200.31,199.83,200.09,5019.0,184.3005,184.4939,184.0518,184.2913,5019.0
2022-02-24 12:20:00,200.09,200.57,199.96,200.57,10416.0,184.2913,184.7334,184.1715,184.7334,10416.0
2022-02-24 12:25:00,200.65,201.32,200.65,201.22,10645.0,184.8071,185.4242,184.8071,185.3321,10645.0
2022-02-24 12:30:00,201.28,201.68,200.5,200.5,8885.0,185.3873,185.7557,184.6689,184.6689,8885.0
2022-02-24 12:35:00,200.63,201.4,200.63,201.23,2869.0,184.7886,185.4978,184.7886,185.3413,2869.0
2022-02-24 12:40:00,201.22,201.6,201.06,201.06,3213.0,185.3321,185.6821,185.1847,185.1847,3213.0
2022-02-24 12:45:00,201.26,201.26,200.89,200.89,2700.0,185.3689,185.3689,185.0281,185.0281,2700.0
2022-02-24 12:50:00,201.02,201.04,200.55,200.66,3117.0,185.1479,185.1663,184.715,184.8163,3117.0
2022-02-24 12:55:00,200.63,200.86,200.33,200.38,3684.0,184.7886,185.0005,184.5123,184.5584,3684.0
2022-02-24 13:00:00,200.2,200.2,199.57,199.7,4120.0,184.3926,184.3926,183.8123,183.9321,4120.0
2022-02-24 13:05:00,199.77,200.76,199.77,200.75,5182.0,183.9966,184.9084,183.9966,184.8992,5182.0
2022-02-24 13:10:00,200.57,200.59,200.24,200.39,3378.0,184.7334,184.7518,184.4294,184.5676,3378.0
2022-02-24 13:15:00,200.36,200.75,200.27,200.52,5319.0,184.54,184.8992,184.4571,184.6873,5319.0
2022-02-24 13:20:00,200.52,200.81,199.92,199.93,8915.0,184.6873,184.9544,184.1347,184.1439,8915.0
2022-02-24 13:25:00,199.88,200.42,199.4,199.4,7416.0,184.0979,184.5952,183.6558,183.6558,7416.0
2022-02-24 13:30:00,199.39,199.75,199.27,199.44,3604.0,183.6466,183.9781,183.536,183.6926,3604.0
2022-02-24 13:35:00,199.58,200.26,199.46,200.19,5975.0,183.8216,184.4479,183.711,184.3834,5975.0
2022-02-24 13:40:00,200.25,200.4,199.84,200.04,3507.0,184.4387,184.5768,184.061,184.2452,3507.0
2022-02-24 13:45:00,199.89,201.09,199.75,201.09,4125.0,184.1071,185.2123,183.9781,185.2123,4125.0
2022-02-24 13:50:00,201.15,201.29,200.71,200.89,2209.0,185.2676,185.3965,184.8623,185.0281,2209.0
2022-02-24 13:55:00,200.77,200.91,199.95,200.1,5322.0,184.9176,185.0465,184.1623,184.3005,5322.0
2022-02-24 14:00:00,200.12,200.21,199.65,199.84,3599.0,184.3189,184.4018,183.886,184.061,3599.0
2022-02-24 14:05:00,200.03,200.25,199.62,199.62,5278.0,184.236,184.4387,183.8584,183.8584,5278.0
2022-02-24 14:10:00,199.78,200.42,199.78,200.37,2489.0,184.0058,184.5952,184.0058,184.5492,2489.0
2022-02-24 14:15:00,200.59,200.72,200.4,200.72,2440.0,184.7518,184.8715,184.5768,184.8715,2440.0
2022-02-24 14:20:00,201.03,201.03,200.86,200.96,2171.0,185.1571,185.1571,185.0005,185.0926,2171.0
2022-02-24 14:25:00,200.92,201.24,200.77,201.19,3667.0,185.0557,185.3505,184.9176,185.3044,3667.0
2022-02-24 14:30:00,201.04,201.74,201.04,201.58,4376.0,185.1663,185.811,185.1663,185.6636,4376.0
2022-02-24 14:35:00,201.77,202.42,201.59,202.17,15832.0,185.8386,186.4373,185.6728,186.2071,15832.0
2022-02-24 14:40:00,202.17,202.29,201.84,202.11,5916.0,186.2071,186.3176,185.9031,186.1518,5916.0
2022-02-24 14:45:00,202.1,202.46,202.02,202.38,3800.0,186.1426,186.4742,186.0689,186.4005,3800.0
2022-02-24 14:50:00,202.38,202.73,202.27,202.73,3701.0,186.4005,186.7228,186.2992,186.7228,3701.0
2022-02-24 14:55:00,202.61,202.75,202.43,202.69,6631.0,186.6123,186.7413,186.4465,186.686,6631.0
2022-02-24 15:00:00,202.61,203.26,202.52,203.19,6141.0,186.6123,187.211,186.5294,187.1465,6141.0
2022-02-24 15:05:00,203.26,203.36,202.94,202.94,6025.0,187.211,187.3031,186.9163,186.9163,6025.0
2022-02-24 15:10:00,202.92,202.92,202.59,202.83,4365.0,186.8978,186.8978,186.5939,186.8149,4365.0
2022-02-24 15:15:00,202.84,202.93,202.41,202.77,6350.0,186.8242,186.907,186.4281,186.7597,6350.0
2022-02-24 15:20:00,202.7,202.78,202.41,202.78,7806.0,186.6952,186.7689,186.4281,186.7689,7806.0
2022-02-24 15:25:00,202.8,202.87,202.18,202.18,8180.0,186.7873,186.8518,186.2163,186.2163,8180.0
2022-02-24 15:30:00,202.27,203.64,202.17,203.64,9739.0,186.2992,187.561,186.2071,187.561,9739.0
2022-02-24 15:35:00,203.52,203.94,203.45,203.83,12803.0,187.4505,187.8373,187.386,187.736,12803.0
2022-02-24 15:40:00,203.82,204.0,203.26,203.3,10475.0,187.7268,187.8926,187.211,187.2478,10475.0
2022-02-24 15:45:00,203.27,203.58,202.63,202.81,25965.0,187.2202,187.5057,186.6307,186.7965,25965.0
2022-02-24 15:50:00,202.89,203.94,202.84,203.84,23120.0,186.8702,187.8373,186.8242,187.7452,23120.0
2022-02-24 15:55:00,203.72,203.77,203.13,203.26,85817.0,187.6347,187.6807,187.0913,187.211,85817.0
2022-02-25 09:30:00,203.91,205.84,203.91,205.77,22185.0,187.8097,189.5873,187.8097,189.5228,22185.0
2022-02-25 09:35:00,205.27,205.82,205.02,205.77,25259.0,189.0623,189.5689,188.832,189.5228,25259.0
2022-02-25 09:40:00,205.64,205.67,204.02,204.44,6065.0,189.4031,189.4307,187.911,188.2978,6065.0
2022-02-25 09:45:00,204.46,204.95,203.88,204.21,9221.0,188.3162,188.7675,187.782,188.086,9221.0
2022-02-25 09:50:00,204.21,204.3,203.46,203.62,4927.0,188.086,188.1689,187.3952,187.5426,4927.0
2022-02-25 09:55:00,203.91,203.99,203.16,203.51,3544.0,187.8097,187.8833,187.1189,187.4412,3544.0
2022-02-25 10:00:00,203.47,203.66,202.86,203.55,5838.0,187.4044,187.5794,186.8426,187.4781,5838.0
2022-02-25 10:05:00,203.44,203.83,203.1,203.54,10033.0,187.3768,187.736,187.0636,187.4689,10033.0
2022-02-25 10:10:00,203.58,203.91,203.05,203.22,4731.0,187.5057,187.8097,187.0176,187.1741,4731.0
2022-02-25 10:15:00,203.28,203.33,202.83,203.25,5244.0,187.2294,187.2755,186.8149,187.2018,5244.0
2022-02-25 10:20:00,203.19,203.46,202.8,203.34,6650.0,187.1465,187.3952,186.7873,187.2847,6650.0
2022-02-25 10:25:00,203.31,203.51,203.16,203.47,4504.0,187.257,187.4412,187.1189,187.4044,4504.0
2022-02-25 10:30:00,203.56,203.56,203.16,203.22,8345.0,187.4873,187.4873,187.1189,187.1741,8345.0
2022-02-25 10:35:00,203.14,203.44,202.86,203.38,10175.0,187.1005,187.3768,186.8426,187.3215,10175.0
2022-02-25 10:40:00,203.34,203.95,203.34,203.68,5969.0,187.2847,187.8465,187.2847,187.5978,5969.0
2022-02-25 10:45:00,203.65,203.82,203.37,203.76,5404.0,187.5702,187.7268,187.3123,187.6715,5404.0
2022-02-25 10:50:00,203.68,204.13,203.55,204.12,9017.0,187.5978,188.0123,187.4781,188.0031,9017.0
2022-02-25 10:55:00,204.1,204.29,203.19,203.58,7871.0,187.9847,188.1597,187.1465,187.5057,7871.0
2022-02-25 11:00:00,203.73,204.21,203.52,203.92,8322.0,187.6439,188.086,187.4505,187.8189,8322.0
2022-02-25 11:05:00,204.13,204.21,203.87,204.04,5553.0,188.0123,188.086,187.7728,187.9294,5553.0
2022-02-25 11:10:00,204.25,204.51,204.08,204.51,5965.0,188.1228,188.3623,187.9662,188.3623,5965.0
2022-02-25 11:15:00,204.49,204.49,204.14,204.38,6327.0,188.3439,188.3439,188.0215,188.2426,6327.0
2022-02-25 11:20:00,204.27,204.75,204.23,204.69,10900.0,188.1412,188.5833,188.1044,188.5281,10900.0
2022-02-25 11:25:00,204.7,205.06,204.64,205.06,7830.0,188.5373,188.8689,188.482,188.8689,7830.0
2022-02-25 11:30:00,204.92,205.34,204.68,205.09,7859.0,188.7399,189.1268,188.5189,188.8965,7859.0
2022-02-25 11:35:00,204.97,205.09,204.81,205.0,6402.0,188.786,188.8965,188.6386,188.8136,6402.0
2022-02-25 11:40:00,204.97,205.0,204.56,204.59,5723.0,188.786,188.8136,188.4083,188.436,5723.0
2022-02-25 11:45:00,204.68,204.82,204.57,204.7,4532.0,188.5189,188.6478,188.4176,188.5373,4532.0
2022-02-25 11:50:00,204.75,205.23,204.74,205.23,13169.0,188.5833,189.0254,188.5741,189.0254,13169.0
2022-02-25 11:55:00,205.22,205.38,205.04,205.3,6505.0,189.0162,189.1636,188.8504,189.0899,6505.0
2022-02-25 12:00:00,205.19,205.51,205.16,205.38,6512.0,188.9886,189.2833,188.961,189.1636,6512.0
2022-02-25 12:05:00,205.21,205.38,204.85,204.86,5304.0,189.007,189.1636,188.6754,188.6847,5304.0
2022-02-25 12:10:00,204.82,205.1,204.82,204.93,7804.0,188.6478,188.9057,188.6478,188.7491,7804.0
2022-02-25 12:15:00,204.99,205.29,204.91,205.09,5287.0,188.8044,189.0807,188.7307,188.8965,5287.0
2022-02-25 12:20:00,205.11,205.31,204.82,205.3,4994.0,188.9149,189.0991,188.6478,189.0899,4994.0
2022-02-25 12:25:00,205.4,205.56,205.38,205.51,4024.0,189.182,189.3294,189.1636,189.2833,4024.0
2022-02-25 12:30:00,205.58,205.79,205.49,205.62,4953.0,189.3478,189.5412,189.2649,189.3846,4953.0
2022-02-25 12:35:00,205.63,205.72,205.43,205.49,4372.0,189.3939,189.4768,189.2096,189.2649,4372.0
2022-02-25 12:40:00,205.53,205.82,205.45,205.77,7478.0,189.3018,189.5689,189.2281,189.5228,7478.0
2022-02-25 12:45:00,205.73,206.26,205.72,206.26,6121.0,189.486,189.9741,189.4768,189.9741,6121.0
2022-02-25 12:50:00,206.21,206.47,206.03,206.25,8122.0,189.9281,190.1675,189.7623,189.9649,8122.0
2022-02-25 12:55:00,206.27,206.49,206.05,206.4,6070.0,189.9833,190.186,189.7807,190.1031,6070.0
2022-02-25 13:00:00,206.39,206.67,205.9,206.16,7922.0,190.0938,190.3517,189.6425,189.882,7922.0
2022-02-25 13:05:00,206.12,206.18,205.66,205.66,8207.0,189.8452,189.9004,189.4215,189.4215,8207.0
2022-02-25 13:10:00,205.75,205.87,205.42,205.76,9472.0,189.5044,189.6149,189.2004,189.5136,9472.0
2022-02-25 13:15:00,205.82,206.08,205.61,205.99,7390.0,189.5689,189.8083,189.3754,189.7254,7390.0
2022-02-25 13:20:00,206.1,206.11,205.44,205.51,3677.0,189.8267,189.836,189.2189,189.2833,3677.0
2022-02-25 13:25:00,205.62,205.96,205.6,205.84,5618.0,189.3846,189.6978,189.3662,189.5873,5618.0
2022-02-25 13:30:00,205.95,206.04,205.84,205.97,3527.0,189.6886,189.7715,189.5873,189.707,3527.0
2022-02-25 13:35:00,205.9,205.96,205.14,205.25,4961.0,189.6425,189.6978,188.9425,189.0439,4961.0
2022-02-25 13:40:00,205.33,206.02,205.26,206.01,18478.0,189.1175,189.7531,189.0531,189.7439,18478.0
2022-02-25 13:45:00,206.08,206.35,205.88,205.98,9779.0,189.8083,190.057,189.6241,189.7162,9779.0
2022-02-25 13:50:00,206.04,206.04,205.79,205.82,6055.0,189.7715,189.7715,189.5412,189.5689,6055.0
2022-02-25 13:55:00,205.69,205.72,205.18,205.26,6321.0,189.4491,189.4768,188.9794,189.0531,6321.0
2022-02-25 14:00:00,205.2,205.35,204.88,205.06,10412.0,188.9978,189.136,188.7031,188.8689,10412.0
2022-02-25 14:05:00,205.06,205.07,204.86,204.96,4834.0,188.8689,188.8781,188.6847,188.7768,4834.0
2022-02-25 14:10:00,204.95,204.95,204.35,204.44,6131.0,188.7675,188.7675,188.2149,188.2978,6131.0
2022-02-25 14:15:00,204.5,204.64,204.43,204.43,4776.0,188.3531,188.482,188.2886,188.2886,4776.0
2022-02-25 14:20:00,204.37,204.68,204.28,204.64,8344.0,188.2333,188.5189,188.1505,188.482,8344.0
2022-02-25 14:25:00,204.61,204.88,204.46,204.75,7416.0,188.4544,188.7031,188.3162,188.5833,7416.0
2022-02-25 14:30:00,204.7,204.81,203.93,204.0,7724.0,188.5373,188.6386,187.8281,187.8926,7724.0
2022-02-25 14:35:00,204.05,204.35,204.0,204.03,8804.0,187.9386,188.2149,187.8926,187.9202,8804.0
2022-02-25 14:40:00,204.02,204.1,203.69,203.93,7165.0,187.911,187.9847,187.607,187.8281,7165.0
2022-02-25 14:45:00,203.87,203.89,203.51,203.51,9259.0,187.7728,187.7912,187.4412,187.4412,9259.0
2022-02-25 14:50:00,203.5,203.58,203.12,203.31,9307.0,187.432,187.5057,187.082,187.257,9307.0
2022-02-25 14:55:00,203.37,203.92,203.31,203.54,12343.0,187.3123,187.8189,187.257,187.4689,12343.0
2022-02-25 15:00:00,203.45,203.45,203.05,203.13,5347.0,187.386,187.386,187.0176,187.0913,5347.0
2022-02-25 15:05:00,203.15,203.34,202.95,203.17,10290.0,187.1097,187.2847,186.9255,187.1281,10290.0
2022-02-25 15:10:00,203.3,203.37,202.88,202.91,11136.0,187.2478,187.3123,186.861,186.8886,11136.0
2022-02-25 15:15:00,202.92,203.17,202.79,203.09,25869.0,186.8978,187.1281,186.7781,187.0544,25869.0
2022-02-25 15:20:00,203.16,203.4,203.07,203.3,15488.0,187.1189,187.3399,187.036,187.2478,15488.0
2022-02-25 15:25:00,203.29,203.39,203.01,203.05,19754.0,187.2386,187.3307,186.9807,187.0176,19754.0
2022-02-25 15:30:00,203.09,203.45,202.98,202.99,16660.0,187.0544,187.386,186.9531,186.9623,16660.0
2022-02-25 15:35:00,202.84,202.93,202.56,202.9,20595.0,186.8242,186.907,186.5663,186.8794,20595.0
2022-02-25 15:40:00,202.83,203.47,202.82,203.3,22655.0,186.8149,187.4044,186.8057,187.2478,22655.0
2022-02-25 15:45:00,203.21,203.73,203.06,203.18,22930.0,187.1649,187.6439,187.0268,187.1373,22930.0
2022-02-25 15:50:00,203.24,203.82,203.19,203.55,38229.0,187.1926,187.7268,187.1465,187.4781,38229.0
2022-02-25 15:55:00,203.48,203.97,203.35,203.8,102409.0,187.4136,187.8649,187.2939,187.7084,102409.0
2022-02-28 09:30:00,201.1,202.89,200.73,201.12,30654.0,185.2215,186.8702,184.8808,185.24,30654.0
2022-02-28 09:35:00,201.13,202.9,201.1,202.51,10087.0,185.2492,186.8794,185.2215,186.5202,10087.0
2022-02-28 09:40:00,202.54,202.65,201.51,202.65,4880.0,186.5478,186.6492,185.5992,186.6492,4880.0
2022-02-28 09:45:00,202.73,203.0,202.26,202.66,7599.0,186.7228,186.9715,186.2899,186.6584,7599.0
2022-02-28 09:50:00,202.65,203.43,202.37,202.6,6581.0,186.6492,187.3676,186.3913,186.6031,6581.0
2022-02-28 09:55:00,202.53,203.52,202.42,203.31,7661.0,186.5386,187.4505,186.4373,187.257,7661.0
2022-02-28 10:00:00,203.23,203.8,203.13,203.47,10041.0,187.1834,187.7084,187.0913,187.4044,10041.0
2022-02-28 10:05:00,203.57,203.63,203.0,203.03,10808.0,187.4965,187.5518,186.9715,186.9991,10808.0
2022-02-28 10:10:00,203.3,203.78,203.2,203.54,12654.0,187.2478,187.6899,187.1557,187.4689,12654.0
2022-02-28 10:15:00,203.41,203.6,203.05,203.24,10530.0,187.3491,187.5241,187.0176,187.1926,10530.0
2022-02-28 10:20:00,203.35,204.56,203.2,204.46,8472.0,187.2939,188.4083,187.1557,188.3162,8472.0
2022-02-28 10:25:00,204.45,204.45,203.92,203.97,12424.0,188.307,188.307,187.8189,187.8649,12424.0
2022-02-28 10:30:00,203.95,204.38,203.39,203.53,15099.0,187.8465,188.2426,187.3307,187.4597,15099.0
2022-02-28 10:35:00,203.54,204.4,203.54,204.08,10562.0,187.4689,188.261,187.4689,187.9662,10562.0
2022-02-28 10:40:00,204.14,204.44,203.9,204.29,20568.0,188.0215,188.2978,187.8005,188.1597,20568.0
2022-02-28 10:45:00,204.3,204.58,204.03,204.15,16831.0,188.1689,188.4268,187.9202,188.0307,16831.0
2022-02-28 10:50:00,204.09,204.41,203.94,204.23,10174.0,187.9755,188.2702,187.8373,188.1044,10174.0
2022-02-28 10:55:00,204.24,204.46,203.92,204.23,15783.0,188.1136,188.3162,187.8189,188.1044,15783.0
2022-02-28 11:00:00,204.19,204.96,204.04,204.81,20625.0,188.0676,188.7768,187.9294,188.6386,20625.0
2022-02-28 11:05:00,204.86,205.18,204.77,205.18,13483.0,188.6847,188.9794,188.6018,188.9794,13483.0
2022-02-28 11:10:00,205.13,205.25,204.7,204.74,18110.0,188.9333,189.0439,188.5373,188.5741,18110.0
2022-02-28 11:15:00,204.75,205.54,204.7,205.31,13200.0,188.5833,189.311,188.5373,189.0991,13200.0
2022-02-28 11:20:00,205.27,205.5,205.03,205.49,8819.0,189.0623,189.2741,188.8412,189.2649,8819.0
2022-02-28 11:25:00,205.51,205.79,205.3,205.53,9695.0,189.2833,189.5412,189.0899,189.3018,9695.0
2022-02-28 11:30:00,205.45,206.12,205.28,205.79,8419.0,189.2281,189.8452,189.0715,189.5412,8419.0
2022-02-28 11:35:00,205.86,206.13,205.58,205.62,8552.0,189.6057,189.8544,189.3478,189.3846,8552.0
2022-02-28 11:40:00,205.69,205.88,205.33,205.79,11205.0,189.4491,189.6241,189.1175,189.5412,11205.0
2022-02-28 11:45:00,205.8,205.85,205.13,205.33,7459.0,189.5504,189.5965,188.9333,189.1175,7459.0
2022-02-28 11:50:00,205.46,205.79,205.32,205.7,5320.0,189.2373,189.5412,189.1083,189.4583,5320.0
2022-02-28 11:55:00,205.75,206.0,205.71,205.91,6491.0,189.5044,189.7346,189.4675,189.6517,6491.0
2022-02-28 12:00:00,205.99,206.07,205.02,205.06,25262.0,189.7254,189.7991,188.832,188.8689,25262.0
2022-02-28 12:05:00,205.24,205.25,203.76,203.96,21386.0,189.0347,189.0439,187.6715,187.8557,21386.0
2022-02-28 12:10:00,203.99,204.01,203.5,203.64,7742.0,187.8833,187.9018,187.432,187.561,7742.0
2022-02-28 12:15:00,203.56,203.69,203.19,203.19,11311.0,187.4873,187.607,187.1465,187.1465,11311.0
2022-02-28 12:20:00,203.4,203.42,202.9,203.0,5316.0,187.3399,187.3584,186.8794,186.9715,5316.0
2022-02-28 12:25:00,203.1,203.66,203.1,203.59,5278.0,187.0636,187.5794,187.0636,187.5149,5278.0
2022-02-28 12:30:00,203.56,203.78,203.38,203.45,3557.0,187.4873,187.6899,187.3215,187.386,3557.0
2022-02-28 12:35:00,203.45,203.95,203.4,203.78,3531.0,187.386,187.8465,187.3399,187.6899,3531.0
2022-02-28 12:40:00,203.84,203.87,203.05,203.16,5957.0,187.7452,187.7728,187.0176,187.1189,5957.0
2022-02-28 12:45:00,203.18,203.26,202.66,202.75,13348.0,187.1373,187.211,186.6584,186.7413,13348.0
2022-02-28 12:50:00,202.76,202.92,202.51,202.7,4527.0,186.7505,186.8978,186.5202,186.6952,4527.0
2022-02-28 12:55:00,202.59,202.81,202.53,202.69,4594.0,186.5939,186.7965,186.5386,186.686,4594.0
2022-02-28 13:00:00,202.72,203.27,202.63,203.11,6216.0,186.7136,187.2202,186.6307,187.0728,6216.0
2022-02-28 13:05:00,203.12,203.54,203.0,203.3,9076.0,187.082,187.4689,186.9715,187.2478,9076.0
2022-02-28 13:10:00,203.26,203.38,203.1,203.18,7026.0,187.211,187.3215,187.0636,187.1373,7026.0
2022-02-28 13:15:00,203.1,203.13,202.33,202.44,8273.0,187.0636,187.0913,186.3544,186.4557,8273.0
2022-02-28 13:20:00,202.44,202.44,202.1,202.15,7132.0,186.4557,186.4557,186.1426,186.1886,7132.0
2022-02-28 13:25:00,202.21,202.54,202.1,202.42,4768.0,186.2439,186.5478,186.1426,186.4373,4768.0
2022-02-28 13:30:00,202.27,202.64,202.18,202.32,4049.0,186.2992,186.6399,186.2163,186.3452,4049.0
2022-02-28 13:35:00,202.37,202.45,202.1,202.37,7256.0,186.3913,186.4649,186.1426,186.3913,7256.0
2022-02-28 13:40:00,202.52,202.88,202.37,202.48,5432.0,186.5294,186.861,186.3913,186.4926,5432.0
2022-02-28 13:45:00,202.51,202.67,202.2,202.51,8024.0,186.5202,186.6676,186.2347,186.5202,8024.0
2022-02-28 13:50:00,202.51,203.31,202.51,203.08,5954.0,186.5202,187.257,186.5202,187.0452,5954.0
2022-02-28 13:55:00,203.07,203.58,202.96,203.45,13324.0,187.036,187.5057,186.9347,187.386,13324.0
2022-02-28 14:00:00,203.42,203.42,202.26,202.27,11205.0,187.3584,187.3584,186.2899,186.2992,11205.0
2022-02-28 14:05:00,202.22,202.42,201.65,201.72,8615.0,186.2531,186.4373,185.7281,185.7926,8615.0
2022-02-28 14:10:00,201.75,201.91,201.54,201.91,10119.0,185.8202,185.9676,185.6268,185.9676,10119.0
2022-02-28 14:15:00,201.9,202.46,201.9,202.46,6554.0,185.9584,186.4742,185.9584,186.4742,6554.0
2022-02-28 14:20:00,202.48,202.57,202.16,202.17,7081.0,186.4926,186.5755,186.1978,186.2071,7081.0
2022-02-28 14:25:00,202.09,202.48,202.06,202.46,5301.0,186.1334,186.4926,186.1057,186.4742,5301.0
2022-02-28 14:30:00,202.31,202.44,202.06,202.33,6924.0,186.336,186.4557,186.1057,186.3544,6924.0
2022-02-28 14:35:00,202.22,202.65,202.22,202.4,5828.0,186.2531,186.6492,186.2531,186.4189,5828.0
2022-02-28 14:40:00,202.52,203.11,202.38,203.11,5509.0,186.5294,187.0728,186.4005,187.0728,5509.0
2022-02-28 14:45:00,203.02,203.09,202.57,202.7,7988.0,186.9899,187.0544,186.5755,186.6952,7988.0
2022-02-28 14:50:00,202.69,202.9,202.69,202.84,6318.0,186.686,186.8794,186.686,186.8242,6318.0
2022-02-28 14:55:00,202.89,203.23,202.89,203.03,6228.0,186.8702,187.1834,186.8702,186.9991,6228.0
2022-02-28 15:00:00,202.98,203.15,202.75,203.05,6773.0,186.9531,187.1097,186.7413,187.0176,6773.0
2022-02-28 15:05:00,202.97,203.05,202.57,202.83,12209.0,186.9439,187.0176,186.5755,186.8149,12209.0
2022-02-28 15:10:00,202.81,202.82,202.4,202.64,9585.0,186.7965,186.8057,186.4189,186.6399,9585.0
2022-02-28 15:15:00,202.69,202.78,202.28,202.3,27633.0,186.686,186.7689,186.3084,186.3268,27633.0
2022-02-28 15:20:00,202.3,203.1,202.3,203.1,17811.0,186.3268,187.0636,186.3268,187.0636,17811.0
2022-02-28 15:25:00,203.03,203.53,203.01,203.01,10186.0,186.9991,187.4597,186.9807,186.9807,10186.0
2022-02-28 15:30:00,203.01,203.06,202.63,202.69,17433.0,186.9807,187.0268,186.6307,186.686,17433.0
2022-02-28 15:35:00,202.66,203.13,202.61,202.97,15483.0,186.6584,187.0913,186.6123,186.9439,15483.0
2022-02-28 15:40:00,202.96,203.54,202.96,203.52,15962.0,186.9347,187.4689,186.9347,187.4505,15962.0
2022-02-28 15:45:00,203.49,204.08,203.48,203.73,23721.0,187.4228,187.9662,187.4136,187.6439,23721.0
2022-02-28 15:50:00,203.8,204.45,203.8,204.16,41005.0,187.7084,188.307,187.7084,188.0399,41005.0
2022-02-28 15:55:00,204.2,204.39,203.96,204.2,105903.0,188.0768,188.2518,187.8557,188.0768,105903.0
2022-03-01 09:30:00,203.68,205.0,203.68,203.91,21466.0,187.5978,188.8136,187.5978,187.8097,21466.0
2022-03-01 09:35:00,203.86,204.94,203.09,203.37,7928.0,187.7636,188.7583,187.0544,187.3123,7928.0
2022-03-01 09:40:00,203.36,203.36,202.68,202.93,12716.0,187.3031,187.3031,186.6768,186.907,12716.0
2022-03-01 09:45:00,202.73,202.9,201.81,202.4,9589.0,186.7228,186.8794,185.8755,186.4189,9589.0
2022-03-01 09:50:00,202.3,202.3,200.92,201.1,8347.0,186.3268,186.3268,185.0557,185.2215,8347.0
2022-03-01 09:55:00,201.23,201.23,199.39,199.59,12004.0,185.3413,185.3413,183.6466,183.8308,12004.0
2022-03-01 10:00:00,199.58,199.96,199.01,199.49,19883.0,183.8216,184.1715,183.2966,183.7387,19883.0
2022-03-01 10:05:00,199.57,199.94,198.62,198.79,11932.0,183.8123,184.1531,182.9374,183.0939,11932.0
2022-03-01 10:10:00,198.8,198.81,198.26,198.47,18092.0,183.1031,183.1124,182.6058,182.7992,18092.0
2022-03-01 10:15:00,198.32,198.64,198.12,198.12,7565.0,182.661,182.9558,182.4768,182.4768,7565.0
2022-03-01 10:20:00,198.21,198.24,196.9,197.06,22036.0,182.5597,182.5874,181.3532,181.5005,22036.0
2022-03-01 10:25:00,197.06,197.52,196.61,197.11,14184.0,181.5005,181.9242,181.0861,181.5466,14184.0
2022-03-01 10:30:00,197.04,197.17,195.83,195.84,17200.0,181.4821,181.6018,180.3676,180.3769,17200.0
2022-03-01 10:35:00,195.84,196.12,194.81,195.02,13306.0,180.3769,180.6347,179.4282,179.6216,13306.0
2022-03-01 10:40:00,195.03,195.68,194.89,195.29,17975.0,179.6308,180.2295,179.5019,179.8703,17975.0
2022-03-01 10:45:00,195.32,195.56,194.87,195.56,12679.0,179.8979,180.119,179.4834,180.119,12679.0
2022-03-01 10:50:00,195.53,196.08,195.21,195.97,18226.0,180.0913,180.5979,179.7966,180.4966,18226.0
2022-03-01 10:55:00,196.0,196.0,195.12,195.23,12567.0,180.5242,180.5242,179.7137,179.815,12567.0
2022-03-01 11:00:00,195.11,195.9,195.09,195.89,10510.0,179.7045,180.4321,179.6861,180.4229,10510.0
2022-03-01 11:05:00,195.93,196.01,195.12,195.12,13308.0,180.4598,180.5334,179.7137,179.7137,13308.0
2022-03-01 11:10:00,195.26,195.6,195.15,195.52,9376.0,179.8427,180.1558,179.7413,180.0821,9376.0
2022-03-01 11:15:00,195.65,195.65,194.82,194.88,13973.0,180.2019,180.2019,179.4374,179.4927,13973.0
2022-03-01 11:20:00,194.85,195.09,194.79,194.93,9327.0,179.465,179.6861,179.4098,179.5387,9327.0
2022-03-01 11:25:00,194.8,195.05,194.44,194.64,12470.0,179.419,179.6492,179.0874,179.2716,12470.0
2022-03-01 11:30:00,194.69,194.7,194.1,194.23,13387.0,179.3177,179.3269,178.7742,178.894,13387.0
2022-03-01 11:35:00,194.4,194.4,193.76,193.88,11142.0,179.0506,179.0506,178.4611,178.5716,11142.0
2022-03-01 11:40:00,193.93,194.16,193.55,193.69,16777.0,178.6177,178.8295,178.2677,178.3966,16777.0
2022-03-01 11:45:00,193.68,193.68,192.99,193.1,12862.0,178.3874,178.3874,177.7519,177.8532,12862.0
2022-03-01 11:50:00,193.13,193.39,192.87,193.15,14183.0,177.8808,178.1203,177.6414,177.8993,14183.0
2022-03-01 11:55:00,193.02,193.25,192.61,193.01,13446.0,177.7795,177.9914,177.4019,177.7703,13446.0
2022-03-01 12:00:00,193.0,193.18,192.75,193.08,7502.0,177.7611,177.9269,177.5308,177.8348,7502.0
2022-03-01 12:05:00,193.1,193.59,193.1,193.55,10666.0,177.8532,178.3045,177.8532,178.2677,10666.0
2022-03-01 12:10:00,193.51,193.55,193.05,193.55,8118.0,178.2308,178.2677,177.8071,178.2677,8118.0
2022-03-01 12:15:00,193.5,193.9,193.34,193.67,8920.0,178.2216,178.59,178.0743,178.3782,8920.0
2022-03-01 12:20:00,193.62,193.62,192.95,193.13,8396.0,178.3321,178.3321,177.715,177.8808,8396.0
2022-03-01 12:25:00,193.06,193.2,192.69,192.76,11878.0,177.8164,177.9453,177.4756,177.54,11878.0
2022-03-01 12:30:00,192.72,193.16,192.46,192.85,12760.0,177.5032,177.9085,177.2637,177.6229,12760.0
2022-03-01 12:35:00,192.89,192.99,192.69,192.87,7400.0,177.6598,177.7519,177.4756,177.6414,7400.0
2022-03-01 12:40:00,192.95,193.15,192.78,193.15,12109.0,177.715,177.8993,177.5585,177.8993,12109.0
2022-03-01 12:45:00,193.24,193.56,192.89,193.47,7373.0,177.9821,178.2769,177.6598,178.194,7373.0
2022-03-01 12:50:00,193.51,193.6,193.18,193.23,6121.0,178.2308,178.3137,177.9269,177.9729,6121.0
2022-03-01 12:55:00,193.16,193.47,193.01,193.31,8871.0,177.9085,178.194,177.7703,178.0466,8871.0
2022-03-01 13:00:00,193.27,193.87,193.11,193.64,9654.0,178.0098,178.5624,177.8624,178.3506,9654.0
2022-03-01 13:05:00,193.55,193.68,193.23,193.31,10604.0,178.2677,178.3874,177.9729,178.0466,10604.0
2022-03-01 13:10:00,193.34,193.51,192.67,192.94,11793.0,178.0743,178.2308,177.4572,177.7058,11793.0
2022-03-01 13:15:00,192.94,193.27,192.75,193.0,6102.0,177.7058,178.0098,177.5308,177.7611,6102.0
2022-03-01 13:20:00,193.1,193.11,192.64,192.64,10215.0,177.8532,177.8624,177.4295,177.4295,10215.0
2022-03-01 13:25:00,192.63,192.63,192.02,192.17,13524.0,177.4203,177.4203,176.8585,176.9966,13524.0
2022-03-01 13:30:00,192.2,192.48,192.12,192.25,9631.0,177.0243,177.2822,176.9506,177.0703,9631.0
2022-03-01 13:35:00,192.22,192.83,192.15,192.7,12303.0,177.0427,177.6045,176.9782,177.4848,12303.0
2022-03-01 13:40:00,192.61,192.94,192.54,192.71,10333.0,177.4019,177.7058,177.3374,177.494,10333.0
2022-03-01 13:45:00,192.61,192.75,192.4,192.55,13620.0,177.4019,177.5308,177.2085,177.3466,13620.0
2022-03-01 13:50:00,192.54,192.87,192.47,192.69,10491.0,177.3374,177.6414,177.2729,177.4756,10491.0
2022-03-01 13:55:00,192.65,193.17,192.64,192.83,12823.0,177.4387,177.9177,177.4295,177.6045,12823.0
2022-03-01 14:00:00,192.88,192.89,192.43,192.65,14144.0,177.6506,177.6598,177.2361,177.4387,14144.0
2022-03-01 14:05:00,192.64,192.89,192.64,192.74,13816.0,177.4295,177.6598,177.4295,177.5216,13816.0
2022-03-01 14:10:00,192.76,193.44,192.61,193.44,11907.0,177.54,178.1664,177.4019,178.1664,11907.0
2022-03-01 14:15:00,193.54,194.08,193.26,194.07,12110.0,178.2585,178.7558,178.0006,178.7466,12110.0
2022-03-01 14:20:00,194.35,194.99,194.05,194.88,4944.0,179.0045,179.594,178.7282,179.4927,4944.0
2022-03-01 14:25:00,194.88,195.44,194.88,195.44,9463.0,179.4927,180.0084,179.4927,180.0084,9463.0
2022-03-01 14:30:00,195.45,195.72,195.19,195.72,10023.0,180.0177,180.2663,179.7782,180.2663,10023.0
2022-03-01 14:35:00,195.71,196.54,195.64,196.54,11548.0,180.2571,181.0216,180.1926,181.0216,11548.0
2022-03-01 14:40:00,196.52,196.96,196.45,196.89,12241.0,181.0032,181.4084,180.9387,181.344,12241.0
2022-03-01 14:45:00,196.8,197.08,196.49,196.68,14446.0,181.2611,181.5189,180.9755,181.1505,14446.0
2022-03-01 14:50:00,196.56,196.56,196.02,196.15,9443.0,181.04,181.04,180.5426,180.6624,9443.0
2022-03-01 14:55:00,196.24,196.59,196.24,196.56,9509.0,180.7453,181.0676,180.7453,181.04,9509.0
2022-03-01 15:00:00,196.41,197.32,196.37,197.32,11802.0,180.9019,181.74,180.865,181.74,11802.0
2022-03-01 15:05:00,197.39,197.42,196.91,197.01,10206.0,181.8045,181.8321,181.3624,181.4545,10206.0
2022-03-01 15:10:00,197.1,197.1,196.51,196.89,12077.0,181.5374,181.5374,180.994,181.344,12077.0
2022-03-01 15:15:00,196.93,196.97,196.42,196.42,10478.0,181.3808,181.4176,180.9111,180.9111,10478.0
2022-03-01 15:20:00,196.47,196.94,196.34,196.87,19552.0,180.9571,181.39,180.8374,181.3255,19552.0
2022-03-01 15:25:00,196.86,197.25,196.64,196.64,19687.0,181.3163,181.6755,181.1137,181.1137,19687.0
2022-03-01 15:30:00,196.45,196.71,196.02,196.37,15484.0,180.9387,181.1782,180.5426,180.865,15484.0
2022-03-01 15:35:00,196.3,196.68,196.23,196.55,25325.0,180.8005,181.1505,180.7361,181.0308,25325.0
2022-03-01 15:40:00,196.53,196.81,196.31,196.38,27931.0,181.0124,181.2703,180.8097,180.8742,27931.0
2022-03-01 15:45:00,196.27,196.28,195.5,195.52,40513.0,180.7729,180.7821,180.0637,180.0821,40513.0
2022-03-01 15:50:00,195.34,196.28,195.2,196.25,70046.0,179.9163,180.7821,179.7874,180.7545,70046.0
2022-03-01 15:55:00,196.23,196.66,195.75,196.08,171294.0,180.7361,181.1321,180.294,180.5979,171294.0
2022-03-02 09:30:00,198.03,199.78,197.8,199.08,25392.0,182.3939,184.0058,182.1821,183.361,25392.0
2022-03-02 09:35:00,199.2,200.14,198.99,200.11,17673.0,183.4716,184.3373,183.2781,184.3097,17673.0
2022-03-02 09:40:00,200.2,200.69,200.02,200.25,9805.0,184.3926,184.8439,184.2268,184.4387,9805.0
2022-03-02 09:45:00,200.45,201.26,200.36,201.26,3827.0,184.6229,185.3689,184.54,185.3689,3827.0
2022-03-02 09:50:00,201.27,201.55,201.12,201.55,10871.0,185.3781,185.636,185.24,185.636,10871.0
2022-03-02 09:55:00,201.66,201.78,200.87,200.87,10521.0,185.7373,185.8478,185.0097,185.0097,10521.0
2022-03-02 10:00:00,200.85,201.02,200.13,200.44,10860.0,184.9913,185.1479,184.3281,184.6136,10860.0
2022-03-02 10:05:00,200.46,200.46,199.06,199.13,9222.0,184.6321,184.6321,183.3426,183.4071,9222.0
2022-03-02 10:10:00,199.17,199.69,198.97,199.3,10705.0,183.4439,183.9229,183.2597,183.5637,10705.0
2022-03-02 10:15:00,199.2,200.0,199.2,199.94,10052.0,183.4716,184.2084,183.4716,184.1531,10052.0
2022-03-02 10:20:00,199.92,200.82,199.92,200.4,26531.0,184.1347,184.9636,184.1347,184.5768,26531.0
2022-03-02 10:25:00,200.39,201.37,199.83,200.78,34116.0,184.5676,185.4702,184.0518,184.9268,34116.0
2022-03-02 10:30:00,200.84,201.41,200.45,201.18,12776.0,184.9821,185.5071,184.6229,185.2952,12776.0
2022-03-02 10:35:00,201.26,201.4,200.58,200.75,34790.0,185.3689,185.4978,184.7426,184.8992,34790.0
2022-03-02 10:40:00,200.78,201.4,200.77,201.12,18702.0,184.9268,185.4978,184.9176,185.24,18702.0
2022-03-02 10:45:00,201.14,201.3,200.71,201.15,13514.0,185.2584,185.4057,184.8623,185.2676,13514.0
2022-03-02 10:50:00,201.06,201.25,200.84,201.09,7242.0,185.1847,185.3597,184.9821,185.2123,7242.0
2022-03-02 10:55:00,201.17,201.98,201.17,201.92,20646.0,185.286,186.0321,185.286,185.9768,20646.0
2022-03-02 11:00:00,201.99,202.92,201.82,202.71,16359.0,186.0413,186.8978,185.8847,186.7044,16359.0
2022-03-02 11:05:00,202.67,203.13,202.35,203.09,47891.0,186.6676,187.0913,186.3728,187.0544,47891.0
2022-03-02 11:10:00,203.09,203.54,202.8,203.54,13120.0,187.0544,187.4689,186.7873,187.4689,13120.0
2022-03-02 11:15:00,203.53,203.79,203.23,203.49,27117.0,187.4597,187.6991,187.1834,187.4228,27117.0
2022-03-02 11:20:00,203.57,204.05,203.43,203.57,7210.0,187.4965,187.9386,187.3676,187.4965,7210.0
2022-03-02 11:25:00,203.66,204.34,203.5,203.96,20503.0,187.5794,188.2057,187.432,187.8557,20503.0
2022-03-02 11:30:00,203.96,204.68,203.96,204.31,17500.0,187.8557,188.5189,187.8557,188.1781,17500.0
2022-03-02 11:35:00,204.17,204.31,203.91,204.22,7604.0,188.0491,188.1781,187.8097,188.0952,7604.0
2022-03-02 11:40:00,204.27,204.53,204.15,204.34,6514.0,188.1412,188.3807,188.0307,188.2057,6514.0
2022-03-02 11:45:00,204.26,205.1,204.26,204.92,9131.0,188.132,188.9057,188.132,188.7399,9131.0
2022-03-02 11:50:00,204.92,205.26,204.9,205.23,5613.0,188.7399,189.0531,188.7215,189.0254,5613.0
2022-03-02 11:55:00,205.28,205.52,205.09,205.41,4918.0,189.0715,189.2925,188.8965,189.1912,4918.0
2022-03-02 12:00:00,205.39,205.9,205.24,205.68,9046.0,189.1728,189.6425,189.0347,189.4399,9046.0
2022-03-02 12:05:00,205.72,205.72,205.27,205.55,4513.0,189.4768,189.4768,189.0623,189.3202,4513.0
2022-03-02 12:10:00,205.55,205.96,205.41,205.83,21183.0,189.3202,189.6978,189.1912,189.5781,21183.0
2022-03-02 12:15:00,205.89,206.1,205.74,205.89,6905.0,189.6333,189.8267,189.4952,189.6333,6905.0
2022-03-02 12:20:00,205.81,206.22,205.74,206.01,7308.0,189.5596,189.9373,189.4952,189.7439,7308.0
2022-03-02 12:25:00,206.12,206.8,205.76,206.65,8143.0,189.8452,190.4715,189.5136,190.3333,8143.0
2022-03-02 12:30:00,206.65,206.91,206.62,206.73,7392.0,190.3333,190.5728,190.3057,190.407,7392.0
2022-03-02 12:35:00,206.69,207.27,206.63,207.14,4846.0,190.3702,190.9044,190.3149,190.7846,4846.0
2022-03-02 12:40:00,207.16,207.16,206.72,206.8,5289.0,190.8031,190.8031,190.3978,190.4715,5289.0
2022-03-02 12:45:00,206.83,207.34,206.62,207.25,5331.0,190.4991,190.9688,190.3057,190.8859,5331.0
2022-03-02 12:50:00,207.24,207.25,206.61,206.94,7102.0,190.8767,190.8859,190.2965,190.6004,7102.0
2022-03-02 12:55:00,207.01,207.76,206.94,207.76,5168.0,190.6649,191.3557,190.6004,191.3557,5168.0
2022-03-02 13:00:00,207.59,207.85,207.56,207.71,6861.0,191.1991,191.4386,191.1715,191.3096,6861.0
2022-03-02 13:05:00,207.78,207.8,207.36,207.67,7649.0,191.3741,191.3925,190.9873,191.2728,7649.0
2022-03-02 13:10:00,207.68,207.96,207.44,207.63,13019.0,191.282,191.5399,191.0609,191.2359,13019.0
2022-03-02 13:15:00,207.56,207.79,207.41,207.79,6315.0,191.1715,191.3833,191.0333,191.3833,6315.0
2022-03-02 13:20:00,207.95,208.09,207.9,207.9,4022.0,191.5307,191.6596,191.4846,191.4846,4022.0
2022-03-02 13:25:00,207.76,208.21,207.76,207.99,9752.0,191.3557,191.7701,191.3557,191.5675,9752.0
2022-03-02 13:30:00,208.07,208.61,207.91,208.43,7961.0,191.6412,192.1386,191.4938,191.9728,7961.0
2022-03-02 13:35:00,208.43,208.87,208.41,208.82,11999.0,191.9728,192.378,191.9544,192.332,11999.0
2022-03-02 13:40:00,208.71,208.74,208.31,208.74,10675.0,192.2307,192.2583,191.8622,192.2583,10675.0
2022-03-02 13:45:00,208.72,209.02,208.45,208.72,7597.0,192.2399,192.5162,191.9912,192.2399,7597.0
2022-03-02 13:50:00,208.74,209.05,208.74,209.03,5610.0,192.2583,192.5438,192.2583,192.5254,5610.0
2022-03-02 13:55:00,209.01,209.26,208.86,209.07,6323.0,192.507,192.7372,192.3688,192.5622,6323.0
2022-03-02 14:00:00,209.01,209.11,208.78,208.98,5081.0,192.507,192.5991,192.2951,192.4793,5081.0
2022-03-02 14:05:00,208.94,209.23,208.94,209.06,4558.0,192.4425,192.7096,192.4425,192.553,4558.0
2022-03-02 14:10:00,209.07,209.16,208.88,208.88,7055.0,192.5622,192.6451,192.3872,192.3872,7055.0
2022-03-02 14:15:00,208.9,209.05,208.72,208.72,5720.0,192.4057,192.5438,192.2399,192.2399,5720.0
2022-03-02 14:20:00,208.83,208.85,208.37,208.66,5634.0,192.3412,192.3596,191.9175,192.1846,5634.0
2022-03-02 14:25:00,208.67,208.67,207.9,208.28,17643.0,192.1938,192.1938,191.4846,191.8346,17643.0
2022-03-02 14:30:00,208.37,208.37,207.65,207.94,22804.0,191.9175,191.9175,191.2544,191.5215,22804.0
2022-03-02 14:35:00,208.02,208.62,208.01,208.47,10222.0,191.5951,192.1478,191.5859,192.0096,10222.0
2022-03-02 14:40:00,208.42,208.49,208.2,208.47,9143.0,191.9636,192.028,191.7609,192.0096,9143.0
2022-03-02 14:45:00,208.39,208.41,208.01,208.4,19806.0,191.9359,191.9544,191.5859,191.9451,19806.0
2022-03-02 14:50:00,208.6,208.77,208.16,208.16,7979.0,192.1294,192.2859,191.7241,191.7241,7979.0
2022-03-02 14:55:00,208.36,208.36,207.86,208.21,6886.0,191.9083,191.9083,191.4478,191.7701,6886.0
2022-03-02 15:00:00,208.24,208.83,208.09,208.52,8574.0,191.7978,192.3412,191.6596,192.0557,8574.0
2022-03-02 15:05:00,208.46,208.72,208.26,208.54,7172.0,192.0004,192.2399,191.8162,192.0741,7172.0
2022-03-02 15:10:00,208.55,208.75,208.41,208.41,6805.0,192.0833,192.2675,191.9544,191.9544,6805.0
2022-03-02 15:15:00,208.56,209.0,208.36,208.95,7988.0,192.0925,192.4978,191.9083,192.4517,7988.0
2022-03-02 15:20:00,208.9,208.94,208.5,208.61,12925.0,192.4057,192.4425,192.0372,192.1386,12925.0
2022-03-02 15:25:00,208.6,208.79,208.54,208.54,12232.0,192.1294,192.3043,192.0741,192.0741,12232.0
2022-03-02 15:30:00,208.56,208.82,208.54,208.63,21992.0,192.0925,192.332,192.0741,192.157,21992.0
2022-03-02 15:35:00,208.65,209.02,208.55,208.78,19080.0,192.1754,192.5162,192.0833,192.2951,19080.0
2022-03-02 15:40:00,208.79,208.79,208.08,208.08,34516.0,192.3043,192.3043,191.6504,191.6504,34516.0
2022-03-02 15:45:00,208.09,208.21,207.7,207.83,48229.0,191.6596,191.7701,191.3004,191.4201,48229.0
2022-03-02 15:50:00,207.88,208.03,207.48,207.48,64889.0,191.4662,191.6044,191.0978,191.0978,64889.0
2022-03-02 15:55:00,207.45,207.46,206.85,207.04,121138.0,191.0702,191.0794,190.5175,190.6925,121138.0
2022-03-03 09:30:00,208.24,210.1,208.05,209.37,30126.0,191.7978,193.5109,191.6228,192.8386,30126.0
2022-03-03 09:35:00,209.32,210.17,209.12,210.17,11300.0,192.7925,193.5754,192.6083,193.5754,11300.0
2022-03-03 09:40:00,210.31,211.58,210.31,211.3,11262.0,193.7043,194.8741,193.7043,194.6162,11262.0
2022-03-03 09:45:00,211.52,212.1,211.0,211.0,4632.0,194.8188,195.353,194.3399,194.3399,4632.0
2022-03-03 09:50:00,211.2,211.59,210.45,210.55,6250.0,194.5241,194.8833,193.8333,193.9254,6250.0
2022-03-03 09:55:00,210.45,210.5,210.0,210.24,5375.0,193.8333,193.8793,193.4188,193.6399,5375.0
2022-03-03 10:00:00,210.27,210.63,208.69,208.69,16619.0,193.6675,193.9991,192.2122,192.2122,16619.0
2022-03-03 10:05:00,208.76,209.15,208.74,209.03,8479.0,192.2767,192.6359,192.2583,192.5254,8479.0
2022-03-03 10:10:00,209.11,209.3,208.69,209.11,8879.0,192.5991,192.7741,192.2122,192.5991,8879.0
2022-03-03 10:15:00,209.15,209.38,208.46,208.66,9391.0,192.6359,192.8478,192.0004,192.1846,9391.0
2022-03-03 10:20:00,208.81,208.84,208.21,208.31,11166.0,192.3228,192.3504,191.7701,191.8622,11166.0
2022-03-03 10:25:00,208.39,208.79,208.28,208.58,8194.0,191.9359,192.3043,191.8346,192.1109,8194.0
2022-03-03 10:30:00,208.62,209.14,208.29,208.3,8868.0,192.1478,192.6267,191.8438,191.853,8868.0
2022-03-03 10:35:00,208.5,208.6,208.05,208.1,7089.0,192.0372,192.1294,191.6228,191.6688,7089.0
2022-03-03 10:40:00,208.26,208.53,207.61,207.61,9776.0,191.8162,192.0649,191.2175,191.2175,9776.0
2022-03-03 10:45:00,207.79,207.86,207.32,207.69,5872.0,191.3833,191.4478,190.9504,191.2912,5872.0
2022-03-03 10:50:00,207.8,207.84,207.35,207.55,8055.0,191.3925,191.4294,190.978,191.1623,8055.0
2022-03-03 10:55:00,207.61,207.76,207.27,207.27,4341.0,191.2175,191.3557,190.9044,190.9044,4341.0
2022-03-03 11:00:00,207.27,207.27,206.75,207.08,13367.0,190.9044,190.9044,190.4254,190.7294,13367.0
2022-03-03 11:05:00,207.08,207.3,206.52,207.08,8377.0,190.7294,190.932,190.2136,190.7294,8377.0
2022-03-03 11:10:00,207.03,207.18,206.42,206.42,3985.0,190.6833,190.8215,190.1215,190.1215,3985.0
2022-03-03 11:15:00,206.53,206.66,205.89,205.89,5507.0,190.2228,190.3425,189.6333,189.6333,5507.0
2022-03-03 11:20:00,206.11,206.64,205.93,206.64,10405.0,189.836,190.3241,189.6702,190.3241,10405.0
2022-03-03 11:25:00,206.66,207.26,206.54,207.18,6569.0,190.3425,190.8952,190.232,190.8215,6569.0
2022-03-03 11:30:00,207.16,207.82,206.98,207.82,7520.0,190.8031,191.4109,190.6373,191.4109,7520.0
2022-03-03 11:35:00,207.94,207.94,207.16,207.4,7056.0,191.5215,191.5215,190.8031,191.0241,7056.0
2022-03-03 11:40:00,207.52,208.32,207.39,207.88,9037.0,191.1346,191.8715,191.0149,191.4662,9037.0
2022-03-03 11:45:00,207.88,208.05,207.54,207.54,3100.0,191.4662,191.6228,191.153,191.153,3100.0
2022-03-03 11:50:00,207.69,208.02,207.57,207.79,3940.0,191.2912,191.5951,191.1807,191.3833,3940.0
2022-03-03 11:55:00,207.78,208.11,207.54,207.65,3854.0,191.3741,191.678,191.153,191.2544,3854.0
2022-03-03 12:00:00,207.68,207.83,207.55,207.77,3241.0,191.282,191.4201,191.1623,191.3649,3241.0
2022-03-03 12:05:00,207.77,208.39,207.69,208.39,5370.0,191.3649,191.9359,191.2912,191.9359,5370.0
2022-03-03 12:10:00,208.3,208.33,207.76,207.77,7739.0,191.853,191.8807,191.3557,191.3649,7739.0
2022-03-03 12:15:00,207.84,207.84,207.43,207.43,3269.0,191.4294,191.4294,191.0517,191.0517,3269.0
2022-03-03 12:20:00,207.28,207.48,207.11,207.11,4232.0,190.9136,191.0978,190.757,190.757,4232.0
2022-03-03 12:25:00,207.03,207.19,206.79,206.91,1781.0,190.6833,190.8307,190.4623,190.5728,1781.0
2022-03-03 12:30:00,207.07,208.88,206.99,208.73,10165.0,190.7202,192.3872,190.6465,192.2491,10165.0
2022-03-03 12:35:00,208.61,208.8,208.4,208.41,2393.0,192.1386,192.3136,191.9451,191.9544,2393.0
2022-03-03 12:40:00,208.28,208.41,207.96,208.19,3323.0,191.8346,191.9544,191.5399,191.7517,3323.0
2022-03-03 12:45:00,208.41,208.51,208.09,208.31,2804.0,191.9544,192.0465,191.6596,191.8622,2804.0
2022-03-03 12:50:00,208.43,208.54,208.35,208.39,3559.0,191.9728,192.0741,191.8991,191.9359,3559.0
2022-03-03 12:55:00,208.38,209.11,208.3,208.96,6510.0,191.9267,192.5991,191.853,192.4609,6510.0
2022-03-03 13:00:00,208.73,209.23,208.73,209.15,5524.0,192.2491,192.7096,192.2491,192.6359,5524.0
2022-03-03 13:05:00,208.9,209.17,208.56,208.78,7518.0,192.4057,192.6543,192.0925,192.2951,7518.0
2022-03-03 13:10:00,208.73,209.1,208.59,209.03,3650.0,192.2491,192.5899,192.1201,192.5254,3650.0
2022-03-03 13:15:00,209.16,209.27,208.84,209.11,2959.0,192.6451,192.7464,192.3504,192.5991,2959.0
2022-03-03 13:20:00,209.09,209.09,208.61,208.92,2354.0,192.5807,192.5807,192.1386,192.4241,2354.0
2022-03-03 13:25:00,208.84,208.96,208.63,208.81,3932.0,192.3504,192.4609,192.157,192.3228,3932.0
2022-03-03 13:30:00,208.73,208.75,208.27,208.32,2617.0,192.2491,192.2675,191.8254,191.8715,2617.0
2022-03-03 13:35:00,208.46,209.41,208.46,209.41,8148.0,192.0004,192.8754,192.0004,192.8754,8148.0
2022-03-03 13:40:00,209.28,209.36,208.99,209.05,2195.0,192.7557,192.8293,192.4886,192.5438,2195.0
2022-03-03 13:45:00,209.11,209.49,209.05,209.4,7452.0,192.5991,192.9491,192.5438,192.8662,7452.0
2022-03-03 13:50:00,209.38,209.58,209.3,209.5,4063.0,192.8478,193.032,192.7741,192.9583,4063.0
2022-03-03 13:55:00,209.56,209.7,209.2,209.2,3586.0,193.0136,193.1425,192.682,192.682,3586.0
2022-03-03 14:00:00,209.26,209.3,209.08,209.1,3700.0,192.7372,192.7741,192.5715,192.5899,3700.0
2022-03-03 14:05:00,209.09,209.4,209.06,209.21,2293.0,192.5807,192.8662,192.553,192.6912,2293.0
2022-03-03 14:10:00,209.24,209.95,209.08,209.95,8251.0,192.7188,193.3728,192.5715,193.3728,8251.0
2022-03-03 14:15:00,209.91,210.0,209.74,209.92,5484.0,193.3359,193.4188,193.1793,193.3451,5484.0
2022-03-03 14:20:00,209.88,209.89,209.64,209.64,2464.0,193.3083,193.3175,193.0872,193.0872,2464.0
2022-03-03 14:25:00,209.71,209.81,209.62,209.64,3291.0,193.1517,193.2438,193.0688,193.0872,3291.0
2022-03-03 14:30:00,209.53,209.53,209.34,209.37,2307.0,192.9859,192.9859,192.8109,192.8386,2307.0
2022-03-03 14:35:00,209.38,209.52,209.32,209.41,3402.0,192.8478,192.9767,192.7925,192.8754,3402.0
2022-03-03 14:40:00,209.29,209.35,209.07,209.1,8057.0,192.7649,192.8201,192.5622,192.5899,8057.0
2022-03-03 14:45:00,209.07,209.07,208.52,208.52,2521.0,192.5622,192.5622,192.0557,192.0557,2521.0
2022-03-03 14:50:00,208.59,208.64,208.12,208.23,4561.0,192.1201,192.1662,191.6873,191.7886,4561.0
2022-03-03 14:55:00,208.22,208.31,208.05,208.17,2900.0,191.7794,191.8622,191.6228,191.7333,2900.0
2022-03-03 15:00:00,208.14,208.21,207.88,207.88,7010.0,191.7057,191.7701,191.4662,191.4662,7010.0
2022-03-03 15:05:00,207.93,208.15,207.83,207.93,7237.0,191.5123,191.7149,191.4201,191.5123,7237.0
2022-03-03 15:10:00,207.91,208.32,207.89,208.31,8713.0,191.4938,191.8715,191.4754,191.8622,8713.0
2022-03-03 15:15:00,208.41,208.67,208.25,208.65,5847.0,191.9544,192.1938,191.807,192.1754,5847.0
2022-03-03 15:20:00,208.61,208.67,208.4,208.67,4326.0,192.1386,192.1938,191.9451,192.1938,4326.0
2022-03-03 15:25:00,208.65,209.12,208.65,209.12,8341.0,192.1754,192.6083,192.1754,192.6083,8341.0
2022-03-03 15:30:00,209.05,209.05,208.43,208.43,7991.0,192.5438,192.5438,191.9728,191.9728,7991.0
2022-03-03 15:35:00,208.47,208.54,208.18,208.53,13017.0,192.0096,192.0741,191.7425,192.0649,13017.0
2022-03-03 15:40:00,208.46,208.64,208.07,208.13,6501.0,192.0004,192.1662,191.6412,191.6965,6501.0
2022-03-03 15:45:00,208.02,208.61,207.9,208.55,16650.0,191.5951,192.1386,191.4846,192.0833,16650.0
2022-03-03 15:50:00,208.45,209.01,207.97,208.64,15484.0,191.9912,192.507,191.5491,192.1662,15484.0
2022-03-03 15:55:00,208.61,209.26,208.29,209.0,88595.0,192.1386,192.7372,191.8438,192.4978,88595.0
2022-03-04 09:30:00,204.16,205.92,203.23,203.47,29489.0,188.0399,189.661,187.1834,187.4044,29489.0
2022-03-04 09:35:00,203.73,204.67,203.59,204.18,17746.0,187.6439,188.5097,187.5149,188.0583,17746.0
2022-03-04 09:40:00,204.31,204.46,203.53,203.53,8630.0,188.1781,188.3162,187.4597,187.4597,8630.0
2022-03-04 09:45:00,203.61,203.86,202.66,202.66,5581.0,187.5334,187.7636,186.6584,186.6584,5581.0
2022-03-04 09:50:00,202.58,203.35,202.58,203.13,6944.0,186.5847,187.2939,186.5847,187.0913,6944.0
2022-03-04 09:55:00,203.11,203.5,202.47,203.42,4960.0,187.0728,187.432,186.4834,187.3584,4960.0
2022-03-04 10:00:00,203.58,203.92,203.02,203.02,5351.0,187.5057,187.8189,186.9899,186.9899,5351.0
2022-03-04 10:05:00,203.13,203.31,202.36,202.37,7048.0,187.0913,187.257,186.382,186.3913,7048.0
2022-03-04 10:10:00,202.54,202.69,201.67,201.68,5576.0,186.5478,186.686,185.7465,185.7557,5576.0
2022-03-04 10:15:00,201.66,202.08,201.38,201.52,4712.0,185.7373,186.1242,185.4794,185.6084,4712.0
2022-03-04 10:20:00,201.68,202.15,201.67,201.69,4969.0,185.7557,186.1886,185.7465,185.765,4969.0
2022-03-04 10:25:00,201.69,202.22,201.68,202.22,4647.0,185.765,186.2531,185.7557,186.2531,4647.0
2022-03-04 10:30:00,202.3,202.3,201.66,201.79,6140.0,186.3268,186.3268,185.7373,185.8571,6140.0
2022-03-04 10:35:00,201.92,202.33,201.57,201.57,15666.0,185.9768,186.3544,185.6544,185.6544,15666.0
2022-03-04 10:40:00,201.56,201.56,200.87,200.88,13193.0,185.6452,185.6452,185.0097,185.0189,13193.0
2022-03-04 10:45:00,200.79,201.9,200.78,201.46,12744.0,184.936,185.9584,184.9268,185.5531,12744.0
2022-03-04 10:50:00,201.38,201.6,201.01,201.01,3925.0,185.4794,185.6821,185.1386,185.1386,3925.0
2022-03-04 10:55:00,200.99,200.99,200.42,200.68,3200.0,185.1202,185.1202,184.5952,184.8347,3200.0
2022-03-04 11:00:00,200.72,200.82,200.45,200.56,8018.0,184.8715,184.9636,184.6229,184.7242,8018.0
2022-03-04 11:05:00,200.61,200.62,200.07,200.29,16335.0,184.7702,184.7794,184.2729,184.4755,16335.0
2022-03-04 11:10:00,200.23,200.48,200.1,200.48,5525.0,184.4202,184.6505,184.3005,184.6505,5525.0
2022-03-04 11:15:00,200.41,200.81,200.39,200.45,9828.0,184.586,184.9544,184.5676,184.6229,9828.0
2022-03-04 11:20:00,200.32,200.45,200.15,200.45,5780.0,184.5031,184.6229,184.3465,184.6229,5780.0
2022-03-04 11:25:00,200.35,200.53,200.2,200.2,8396.0,184.5308,184.6965,184.3926,184.3926,8396.0
2022-03-04 11:30:00,200.13,200.27,199.83,200.12,6558.0,184.3281,184.4571,184.0518,184.3189,6558.0
2022-03-04 11:35:00,200.0,200.51,199.56,200.48,7184.0,184.2084,184.6781,183.8031,184.6505,7184.0
2022-03-04 11:40:00,200.3,200.52,200.19,200.27,6758.0,184.4847,184.6873,184.3834,184.4571,6758.0
2022-03-04 11:45:00,200.27,200.42,200.03,200.09,4101.0,184.4571,184.5952,184.236,184.2913,4101.0
2022-03-04 11:50:00,200.09,200.1,199.66,199.75,4140.0,184.2913,184.3005,183.8952,183.9781,4140.0
2022-03-04 11:55:00,199.62,199.64,199.25,199.5,9802.0,183.8584,183.8768,183.5176,183.7479,9802.0
2022-03-04 12:00:00,199.54,199.64,199.34,199.51,7173.0,183.7847,183.8768,183.6005,183.7571,7173.0
2022-03-04 12:05:00,199.56,200.09,199.47,200.09,3576.0,183.8031,184.2913,183.7202,184.2913,3576.0
2022-03-04 12:10:00,200.2,200.7,200.18,200.45,6886.0,184.3926,184.8531,184.3742,184.6229,6886.0
2022-03-04 12:15:00,200.48,200.6,200.3,200.3,6023.0,184.6505,184.761,184.4847,184.4847,6023.0
2022-03-04 12:20:00,200.32,200.35,199.8,199.8,4964.0,184.5031,184.5308,184.0242,184.0242,4964.0
2022-03-04 12:25:00,199.64,200.07,199.59,199.96,6594.0,183.8768,184.2729,183.8308,184.1715,6594.0
2022-03-04 12:30:00,199.96,200.19,199.93,200.02,8202.0,184.1715,184.3834,184.1439,184.2268,8202.0
2022-03-04 12:35:00,200.16,200.35,200.06,200.06,9257.0,184.3558,184.5308,184.2637,184.2637,9257.0
2022-03-04 12:40:00,200.11,200.17,199.93,200.17,3987.0,184.3097,184.365,184.1439,184.365,3987.0
2022-03-04 12:45:00,200.17,200.25,200.0,200.04,3702.0,184.365,184.4387,184.2084,184.2452,3702.0
2022-03-04 12:50:00,200.15,200.24,199.92,200.17,4843.0,184.3465,184.4294,184.1347,184.365,4843.0
2022-03-04 12:55:00,200.37,200.94,200.3,200.74,7261.0,184.5492,185.0742,184.4847,184.89,7261.0
2022-03-04 13:00:00,200.84,201.21,200.82,201.21,4533.0,184.9821,185.3229,184.9636,185.3229,4533.0
2022-03-04 13:05:00,201.29,201.42,201.19,201.35,4141.0,185.3965,185.5163,185.3044,185.4518,4141.0
2022-03-04 13:10:00,201.37,201.41,200.98,201.05,5157.0,185.4702,185.5071,185.111,185.1755,5157.0
2022-03-04 13:15:00,201.06,201.36,200.83,200.85,4393.0,185.1847,185.461,184.9729,184.9913,4393.0
2022-03-04 13:20:00,200.92,201.37,200.87,201.1,3424.0,185.0557,185.4702,185.0097,185.2215,3424.0
2022-03-04 13:25:00,201.22,201.45,201.21,201.36,3250.0,185.3321,185.5439,185.3229,185.461,3250.0
2022-03-04 13:30:00,201.32,201.45,201.23,201.42,4042.0,185.4242,185.5439,185.3413,185.5163,4042.0
2022-03-04 13:35:00,201.35,201.48,201.23,201.46,4099.0,185.4518,185.5715,185.3413,185.5531,4099.0
2022-03-04 13:40:00,201.44,201.44,200.85,200.93,4974.0,185.5347,185.5347,184.9913,185.065,4974.0
2022-03-04 13:45:00,200.77,201.22,200.71,201.22,4099.0,184.9176,185.3321,184.8623,185.3321,4099.0
2022-03-04 13:50:00,201.16,201.26,201.02,201.17,6661.0,185.2768,185.3689,185.1479,185.286,6661.0
2022-03-04 13:55:00,201.18,201.18,200.9,201.06,5573.0,185.2952,185.2952,185.0373,185.1847,5573.0
2022-03-04 14:00:00,201.07,201.2,200.65,200.9,6004.0,185.1939,185.3136,184.8071,185.0373,6004.0
2022-03-04 14:05:00,200.98,201.13,200.86,201.07,4758.0,185.111,185.2492,185.0005,185.1939,4758.0
2022-03-04 14:10:00,200.98,201.02,200.66,200.7,4884.0,185.111,185.1479,184.8163,184.8531,4884.0
2022-03-04 14:15:00,200.78,200.85,200.37,200.83,7983.0,184.9268,184.9913,184.5492,184.9729,7983.0
2022-03-04 14:20:00,200.74,201.39,200.71,201.36,7862.0,184.89,185.4886,184.8623,185.461,7862.0
2022-03-04 14:25:00,201.39,201.58,200.89,201.12,11495.0,185.4886,185.6636,185.0281,185.24,11495.0
2022-03-04 14:30:00,201.15,201.17,200.92,200.95,6795.0,185.2676,185.286,185.0557,185.0834,6795.0
2022-03-04 14:35:00,200.98,201.03,200.64,200.93,9732.0,185.111,185.1571,184.7979,185.065,9732.0
2022-03-04 14:40:00,200.78,200.78,200.39,200.42,6069.0,184.9268,184.9268,184.5676,184.5952,6069.0
2022-03-04 14:45:00,200.38,200.56,200.22,200.23,15990.0,184.5584,184.7242,184.411,184.4202,15990.0
2022-03-04 14:50:00,200.33,200.67,200.3,200.61,7420.0,184.5123,184.8255,184.4847,184.7702,7420.0
2022-03-04 14:55:00,200.59,201.02,200.54,200.67,10218.0,184.7518,185.1479,184.7058,184.8255,10218.0
2022-03-04 15:00:00,200.79,201.6,200.79,201.52,5483.0,184.936,185.6821,184.936,185.6084,5483.0
2022-03-04 15:05:00,201.63,201.77,201.41,201.62,5757.0,185.7097,185.8386,185.5071,185.7005,5757.0
2022-03-04 15:10:00,201.6,201.9,201.46,201.46,7312.0,185.6821,185.9584,185.5531,185.5531,7312.0
2022-03-04 15:15:00,201.57,202.14,201.5,201.67,8961.0,185.6544,186.1794,185.59,185.7465,8961.0
2022-03-04 15:20:00,201.68,201.81,201.41,201.75,10956.0,185.7557,185.8755,185.5071,185.8202,10956.0
2022-03-04 15:25:00,201.82,202.24,201.8,201.8,9790.0,185.8847,186.2715,185.8663,185.8663,9790.0
2022-03-04 15:30:00,201.84,201.98,201.42,201.7,8456.0,185.9031,186.0321,185.5163,185.7742,8456.0
2022-03-04 15:35:00,201.73,201.82,201.35,201.57,10502.0,185.8018,185.8847,185.4518,185.6544,10502.0
2022-03-04 15:40:00,201.6,201.75,201.42,201.6,10716.0,185.6821,185.8202,185.5163,185.6821,10716.0
2022-03-04 15:45:00,201.56,201.87,201.16,201.27,19806.0,185.6452,185.9307,185.2768,185.3781,19806.0
2022-03-04 15:50:00,201.31,201.73,201.16,201.71,26620.0,185.415,185.8018,185.2768,185.7834,26620.0
2022-03-04 15:55:00,201.73,202.42,201.71,202.04,114333.0,185.8018,186.4373,185.7834,186.0873,114333.0
2022-03-07 09:30:00,201.51,202.16,199.5,199.57,32464.0,185.5992,186.1978,183.7479,183.8123,32464.0
2022-03-07 09:35:00,199.86,199.86,197.36,197.96,35971.0,184.0794,184.0794,181.7768,182.3295,35971.0
2022-03-07 09:40:00,197.99,199.22,197.99,198.19,12319.0,182.3571,183.49,182.3571,182.5413,12319.0
2022-03-07 09:45:00,198.13,198.94,197.64,197.78,19652.0,182.486,183.2321,182.0347,182.1637,19652.0
2022-03-07 09:50:00,197.66,197.66,196.59,196.71,27801.0,182.0532,182.0532,181.0676,181.1782,27801.0
2022-03-07 09:55:00,196.66,197.96,196.66,196.79,13083.0,181.1321,182.3295,181.1321,181.2518,13083.0
2022-03-07 10:00:00,196.6,196.67,196.1,196.29,20990.0,181.0768,181.1413,180.6163,180.7913,20990.0
2022-03-07 10:05:00,196.1,197.26,196.05,197.26,18826.0,180.6163,181.6847,180.5703,181.6847,18826.0
2022-03-07 10:10:00,197.14,197.14,196.32,196.32,16393.0,181.5742,181.5742,180.819,180.819,16393.0
2022-03-07 10:15:00,196.25,196.84,196.24,196.34,17148.0,180.7545,181.2979,180.7453,180.8374,17148.0
2022-03-07 10:20:00,196.35,196.53,195.8,195.9,21869.0,180.8466,181.0124,180.34,180.4321,21869.0
2022-03-07 10:25:00,195.76,195.96,194.93,195.0,24305.0,180.3032,180.4874,179.5387,179.6032,24305.0
2022-03-07 10:30:00,194.92,195.27,194.79,195.17,28028.0,179.5295,179.8519,179.4098,179.7598,28028.0
2022-03-07 10:35:00,195.21,195.31,194.6,194.76,17240.0,179.7966,179.8887,179.2348,179.3821,17240.0
2022-03-07 10:40:00,194.77,194.89,194.33,194.68,15683.0,179.3913,179.5019,178.9861,179.3084,15683.0
2022-03-07 10:45:00,194.69,195.02,194.62,194.91,10866.0,179.3177,179.6216,179.2532,179.5203,10866.0
2022-03-07 10:50:00,194.85,195.11,194.21,194.24,16830.0,179.465,179.7045,178.8756,178.9032,16830.0
2022-03-07 10:55:00,194.27,194.73,194.21,194.62,11030.0,178.9308,179.3545,178.8756,179.2532,11030.0
2022-03-07 11:00:00,194.7,194.74,194.28,194.51,9264.0,179.3269,179.3637,178.94,179.1519,9264.0
2022-03-07 11:05:00,194.54,195.02,194.53,194.88,12513.0,179.1795,179.6216,179.1703,179.4927,12513.0
2022-03-07 11:10:00,194.85,195.07,194.48,194.48,14512.0,179.465,179.6677,179.1242,179.1242,14512.0
2022-03-07 11:15:00,194.46,194.65,194.2,194.27,10498.0,179.1058,179.2808,178.8663,178.9308,10498.0
2022-03-07 11:20:00,194.28,194.47,194.09,194.09,8311.0,178.94,179.115,178.765,178.765,8311.0
2022-03-07 11:25:00,194.16,194.66,194.15,194.66,9833.0,178.8295,179.29,178.8203,179.29,9833.0
2022-03-07 11:30:00,194.61,194.61,193.96,194.0,15131.0,179.244,179.244,178.6453,178.6821,15131.0
2022-03-07 11:35:00,194.03,194.06,193.56,193.66,17926.0,178.7098,178.7374,178.2769,178.369,17926.0
2022-03-07 11:40:00,193.6,193.83,192.95,192.99,26481.0,178.3137,178.5256,177.715,177.7519,26481.0
2022-03-07 11:45:00,192.87,193.3,192.57,192.59,42854.0,177.6414,178.0374,177.365,177.3835,42854.0
2022-03-07 11:50:00,192.54,192.71,191.55,191.55,32245.0,177.3374,177.494,176.4256,176.4256,32245.0
2022-03-07 11:55:00,191.57,191.6,191.27,191.43,18487.0,176.444,176.4716,176.1677,176.3151,18487.0
2022-03-07 12:00:00,191.42,191.66,191.0,191.56,12985.0,176.3059,176.5269,175.919,176.4348,12985.0
2022-03-07 12:05:00,191.61,191.97,191.41,191.77,12843.0,176.4808,176.8124,176.2966,176.6282,12843.0
2022-03-07 12:10:00,191.79,191.93,191.62,191.84,9669.0,176.6466,176.7756,176.4901,176.6927,9669.0
2022-03-07 12:15:00,191.82,191.92,191.02,191.02,9280.0,176.6743,176.7664,175.9374,175.9374,9280.0
2022-03-07 12:20:00,191.09,191.24,190.29,190.87,30051.0,176.0019,176.1401,175.2651,175.7993,30051.0
2022-03-07 12:25:00,191.06,191.75,190.95,191.73,8871.0,175.9743,176.6098,175.873,176.5914,8871.0
2022-03-07 12:30:00,191.7,191.82,190.93,191.24,11693.0,176.5637,176.6743,175.8545,176.1401,11693.0
2022-03-07 12:35:00,191.21,191.55,190.96,191.38,46182.0,176.1124,176.4256,175.8822,176.269,46182.0
2022-03-07 12:40:00,191.33,191.58,190.89,191.03,23110.0,176.223,176.4532,175.8177,175.9466,23110.0
2022-03-07 12:45:00,190.95,192.08,190.87,191.91,19438.0,175.873,176.9137,175.7993,176.7572,19438.0
2022-03-07 12:50:00,191.8,192.15,191.27,191.3,18426.0,176.6558,176.9782,176.1677,176.1953,18426.0
2022-03-07 12:55:00,191.22,191.35,190.76,191.3,10558.0,176.1216,176.2414,175.698,176.1953,10558.0
2022-03-07 13:00:00,191.32,192.4,191.28,192.25,10162.0,176.2137,177.2085,176.1769,177.0703,10162.0
2022-03-07 13:05:00,192.25,192.56,192.17,192.17,8122.0,177.0703,177.3558,176.9966,176.9966,8122.0
2022-03-07 13:10:00,192.22,192.22,191.88,192.16,8527.0,177.0427,177.0427,176.7295,176.9874,8527.0
2022-03-07 13:15:00,192.21,192.23,191.66,191.67,19884.0,177.0335,177.0519,176.5269,176.5361,19884.0
2022-03-07 13:20:00,191.67,191.93,191.46,191.65,11137.0,176.5361,176.7756,176.3427,176.5177,11137.0
2022-03-07 13:25:00,191.53,192.33,191.52,191.88,8109.0,176.4072,177.144,176.398,176.7295,8109.0
2022-03-07 13:30:00,191.96,192.1,191.45,191.45,7921.0,176.8032,176.9322,176.3335,176.3335,7921.0
2022-03-07 13:35:00,191.45,191.9,191.33,191.87,11418.0,176.3335,176.748,176.223,176.7203,11418.0
2022-03-07 13:40:00,191.78,192.06,191.54,191.54,5863.0,176.6374,176.8953,176.4164,176.4164,5863.0
2022-03-07 13:45:00,191.5,191.57,190.72,190.83,9045.0,176.3795,176.444,175.6611,175.7624,9045.0
2022-03-07 13:50:00,190.9,191.08,190.69,190.82,10801.0,175.8269,175.9927,175.6335,175.7532,10801.0
2022-03-07 13:55:00,190.83,191.09,190.73,191.09,9166.0,175.7624,176.0019,175.6703,176.0019,9166.0
2022-03-07 14:00:00,191.21,191.3,190.96,191.06,7627.0,176.1124,176.1953,175.8822,175.9743,7627.0
2022-03-07 14:05:00,191.09,191.82,191.09,191.68,10196.0,176.0019,176.6743,176.0019,176.5453,10196.0
2022-03-07 14:10:00,191.71,191.93,191.64,191.82,7658.0,176.573,176.7756,176.5085,176.6743,7658.0
2022-03-07 14:15:00,191.96,192.44,191.7,192.31,14619.0,176.8032,177.2453,176.5637,177.1256,14619.0
2022-03-07 14:20:00,192.28,192.28,191.74,191.8,10073.0,177.0979,177.0979,176.6006,176.6558,10073.0
2022-03-07 14:25:00,191.86,192.59,191.86,192.38,16641.0,176.7111,177.3835,176.7111,177.1901,16641.0
2022-03-07 14:30:00,192.38,192.42,191.95,192.06,11799.0,177.1901,177.2269,176.794,176.8953,11799.0
2022-03-07 14:35:00,192.06,192.19,191.94,192.12,9086.0,176.8953,177.0151,176.7848,176.9506,9086.0
2022-03-07 14:40:00,192.2,192.38,191.95,192.06,11956.0,177.0243,177.1901,176.794,176.8953,11956.0
2022-03-07 14:45:00,191.97,192.32,191.82,192.19,11262.0,176.8124,177.1348,176.6743,177.0151,11262.0
2022-03-07 14:50:00,192.17,192.27,191.52,191.52,7058.0,176.9966,177.0887,176.398,176.398,7058.0
2022-03-07 14:55:00,191.64,191.96,191.58,191.69,7596.0,176.5085,176.8032,176.4532,176.5545,7596.0
2022-03-07 15:00:00,191.7,191.76,191.43,191.48,7005.0,176.5637,176.619,176.3151,176.3611,7005.0
2022-03-07 15:05:00,191.49,191.54,191.22,191.24,7780.0,176.3703,176.4164,176.1216,176.1401,7780.0
2022-03-07 15:10:00,191.33,191.33,190.88,190.92,14726.0,176.223,176.223,175.8085,175.8453,14726.0
2022-03-07 15:15:00,190.82,191.05,190.81,190.96,14989.0,175.7532,175.9651,175.744,175.8822,14989.0
2022-03-07 15:20:00,191.03,191.31,190.93,191.16,6402.0,175.9466,176.2045,175.8545,176.0664,6402.0
2022-03-07 15:25:00,191.21,191.69,191.21,191.34,20330.0,176.1124,176.5545,176.1124,176.2322,20330.0
2022-03-07 15:30:00,191.28,191.28,190.91,190.95,9749.0,176.1769,176.1769,175.8361,175.873,9749.0
2022-03-07 15:35:00,190.95,190.95,190.3,190.3,18156.0,175.873,175.873,175.2743,175.2743,18156.0
2022-03-07 15:40:00,190.2,190.66,190.17,190.46,22533.0,175.1822,175.6059,175.1545,175.4217,22533.0
2022-03-07 15:45:00,190.4,190.4,189.8,189.84,33981.0,175.3664,175.3664,174.8138,174.8506,33981.0
2022-03-07 15:50:00,189.83,190.29,189.57,189.63,36448.0,174.8414,175.2651,174.6019,174.6572,36448.0
2022-03-07 15:55:00,189.61,190.08,189.5,189.6,108074.0,174.6388,175.0717,174.5375,174.6296,108074.0
2022-03-08 09:30:00,191.47,193.09,191.11,191.49,29499.0,176.3519,177.844,176.0203,176.3703,29499.0
2022-03-08 09:35:00,192.06,192.78,191.76,192.0,26550.0,176.8953,177.5585,176.619,176.8401,26550.0
2022-03-08 09:40:00,191.81,192.91,190.97,192.43,7008.0,176.6651,177.6782,175.8914,177.2361,7008.0
2022-03-08 09:45:00,192.34,192.94,191.87,192.53,7288.0,177.1532,177.7058,176.7203,177.3282,7288.0
2022-03-08 09:50:00,192.38,193.08,192.16,192.43,8960.0,177.1901,177.8348,176.9874,177.2361,8960.0
2022-03-08 09:55:00,192.95,193.36,192.63,193.17,13124.0,177.715,178.0927,177.4203,177.9177,13124.0
2022-03-08 10:00:00,193.19,193.19,190.88,190.91,12615.0,177.9361,177.9361,175.8085,175.8361,12615.0
2022-03-08 10:05:00,190.9,191.28,190.09,190.34,16177.0,175.8269,176.1769,175.0809,175.3111,16177.0
2022-03-08 10:10:00,190.28,190.57,189.62,190.54,13267.0,175.2559,175.523,174.648,175.4953,13267.0
2022-03-08 10:15:00,190.83,191.63,190.4,191.54,12054.0,175.7624,176.4993,175.3664,176.4164,12054.0
2022-03-08 10:20:00,191.55,192.37,191.4,192.06,13203.0,176.4256,177.1808,176.2874,176.8953,13203.0
2022-03-08 10:25:00,191.89,192.02,191.28,191.62,9174.0,176.7387,176.8585,176.1769,176.4901,9174.0
2022-03-08 10:30:00,191.75,192.13,191.5,191.68,11803.0,176.6098,176.9598,176.3795,176.5453,11803.0
2022-03-08 10:35:00,191.65,192.8,191.64,192.74,6966.0,176.5177,177.5769,176.5085,177.5216,6966.0
2022-03-08 10:40:00,192.78,193.65,192.78,193.55,5442.0,177.5585,178.3598,177.5585,178.2677,5442.0
2022-03-08 10:45:00,193.4,194.02,193.32,194.02,6584.0,178.1295,178.7006,178.0558,178.7006,6584.0
2022-03-08 10:50:00,193.84,194.43,193.78,194.43,5743.0,178.5348,179.0782,178.4795,179.0782,5743.0
2022-03-08 10:55:00,194.45,194.58,193.84,194.55,10305.0,179.0966,179.2163,178.5348,179.1887,10305.0
2022-03-08 11:00:00,194.55,194.68,194.05,194.24,17039.0,179.1887,179.3084,178.7282,178.9032,17039.0
2022-03-08 11:05:00,194.11,194.12,193.42,193.5,5464.0,178.7835,178.7927,178.1479,178.2216,5464.0
2022-03-08 11:10:00,193.74,194.16,193.73,194.16,3765.0,178.4427,178.8295,178.4335,178.8295,3765.0
2022-03-08 11:15:00,194.29,194.7,193.91,194.7,7348.0,178.9492,179.3269,178.5992,179.3269,7348.0
2022-03-08 11:20:00,194.68,194.91,194.62,194.72,11202.0,179.3084,179.5203,179.2532,179.3453,11202.0
2022-03-08 11:25:00,194.65,194.85,194.03,194.8,12234.0,179.2808,179.465,178.7098,179.419,12234.0
2022-03-08 11:30:00,194.73,194.82,194.15,194.72,8596.0,179.3545,179.4374,178.8203,179.3453,8596.0
2022-03-08 11:35:00,194.78,195.17,194.68,195.03,18884.0,179.4006,179.7598,179.3084,179.6308,18884.0
2022-03-08 11:40:00,195.0,195.19,194.79,195.15,4350.0,179.6032,179.7782,179.4098,179.7413,4350.0
2022-03-08 11:45:00,195.12,196.28,195.08,196.28,5277.0,179.7137,180.7821,179.6769,180.7821,5277.0
2022-03-08 11:50:00,196.28,196.88,195.78,196.86,25026.0,180.7821,181.3347,180.3216,181.3163,25026.0
2022-03-08 11:55:00,196.83,196.92,196.04,196.16,11355.0,181.2887,181.3716,180.5611,180.6716,11355.0
2022-03-08 12:00:00,196.18,197.09,195.96,196.93,8180.0,180.69,181.5282,180.4874,181.3808,8180.0
2022-03-08 12:05:00,196.94,197.69,196.94,197.69,10665.0,181.39,182.0808,181.39,182.0808,10665.0
2022-03-08 12:10:00,197.71,198.89,197.64,198.89,7334.0,182.0992,183.186,182.0347,183.186,7334.0
2022-03-08 12:15:00,198.81,199.67,198.72,199.65,12333.0,183.1124,183.9044,183.0295,183.886,12333.0
2022-03-08 12:20:00,199.67,199.67,198.93,199.0,9995.0,183.9044,183.9044,183.2229,183.2873,9995.0
2022-03-08 12:25:00,199.16,199.79,198.77,199.79,9943.0,183.4347,184.015,183.0755,184.015,9943.0
2022-03-08 12:30:00,199.73,200.34,199.54,200.34,30498.0,183.9597,184.5215,183.7847,184.5215,30498.0
2022-03-08 12:35:00,200.14,200.38,199.96,200.03,7942.0,184.3373,184.5584,184.1715,184.236,7942.0
2022-03-08 12:40:00,200.07,200.22,199.55,199.8,7699.0,184.2729,184.411,183.7939,184.0242,7699.0
2022-03-08 12:45:00,199.74,199.82,199.38,199.41,8840.0,183.9689,184.0426,183.6373,183.665,8840.0
2022-03-08 12:50:00,199.38,199.95,198.94,199.89,8851.0,183.6373,184.1623,183.2321,184.1071,8851.0
2022-03-08 12:55:00,199.94,200.07,199.72,199.92,7585.0,184.1531,184.2729,183.9505,184.1347,7585.0
2022-03-08 13:00:00,199.99,200.67,199.99,200.67,7718.0,184.1992,184.8255,184.1992,184.8255,7718.0
2022-03-08 13:05:00,200.53,201.0,200.49,201.0,7953.0,184.6965,185.1294,184.6597,185.1294,7953.0
2022-03-08 13:10:00,201.0,201.01,200.66,200.89,16652.0,185.1294,185.1386,184.8163,185.0281,16652.0
2022-03-08 13:15:00,200.93,200.93,200.57,200.77,4659.0,185.065,185.065,184.7334,184.9176,4659.0
2022-03-08 13:20:00,200.69,200.7,200.06,200.06,6121.0,184.8439,184.8531,184.2637,184.2637,6121.0
2022-03-08 13:25:00,200.02,200.09,198.11,198.17,10050.0,184.2268,184.2913,182.4676,182.5229,10050.0
2022-03-08 13:30:00,198.11,198.13,197.32,197.67,10534.0,182.4676,182.486,181.74,182.0624,10534.0
2022-03-08 13:35:00,197.65,197.76,197.24,197.52,11882.0,182.0439,182.1453,181.6663,181.9242,11882.0
2022-03-08 13:40:00,197.68,197.84,197.34,197.84,9091.0,182.0716,182.2189,181.7584,182.2189,9091.0
2022-03-08 13:45:00,197.8,197.92,197.33,197.67,5327.0,182.1821,182.2926,181.7492,182.0624,5327.0
2022-03-08 13:50:00,197.58,197.89,197.39,197.39,7307.0,181.9795,182.265,181.8045,181.8045,7307.0
2022-03-08 13:55:00,197.45,197.46,196.62,196.7,10942.0,181.8597,181.8689,181.0953,181.169,10942.0
2022-03-08 14:00:00,196.65,196.89,196.17,196.8,7660.0,181.1229,181.344,180.6808,181.2611,7660.0
2022-03-08 14:05:00,196.74,197.44,196.68,197.05,6278.0,181.2058,181.8505,181.1505,181.4913,6278.0
2022-03-08 14:10:00,196.93,196.93,196.02,196.46,5441.0,181.3808,181.3808,180.5426,180.9479,5441.0
2022-03-08 14:15:00,196.35,196.49,196.07,196.45,4850.0,180.8466,180.9755,180.5887,180.9387,4850.0
2022-03-08 14:20:00,196.27,196.65,195.52,196.25,8478.0,180.7729,181.1229,180.0821,180.7545,8478.0
2022-03-08 14:25:00,196.25,197.11,196.25,197.11,2709.0,180.7545,181.5466,180.7545,181.5466,2709.0
2022-03-08 14:30:00,196.95,197.22,196.4,196.46,6641.0,181.3992,181.6479,180.8926,180.9479,6641.0
2022-03-08 14:35:00,196.48,196.95,196.31,196.51,7691.0,180.9663,181.3992,180.8097,180.994,7691.0
2022-03-08 14:40:00,196.59,196.76,196.16,196.7,3518.0,181.0676,181.2242,180.6716,181.169,3518.0
2022-03-08 14:45:00,196.81,197.23,196.74,197.23,6184.0,181.2703,181.6571,181.2058,181.6571,6184.0
2022-03-08 14:50:00,197.19,197.19,196.79,196.79,4252.0,181.6203,181.6203,181.2518,181.2518,4252.0
2022-03-08 14:55:00,196.85,197.25,196.76,196.94,7597.0,181.3071,181.6755,181.2242,181.39,7597.0
2022-03-08 15:00:00,197.16,197.27,196.76,197.06,7351.0,181.5926,181.6939,181.2242,181.5005,7351.0
2022-03-08 15:05:00,197.09,197.1,196.77,196.85,6376.0,181.5282,181.5374,181.2334,181.3071,6376.0
2022-03-08 15:10:00,196.86,196.86,196.16,196.46,11512.0,181.3163,181.3163,180.6716,180.9479,11512.0
2022-03-08 15:15:00,196.36,196.48,195.87,195.95,7295.0,180.8558,180.9663,180.4045,180.4782,7295.0
2022-03-08 15:20:00,195.95,195.95,195.48,195.81,10581.0,180.4782,180.4782,180.0453,180.3492,10581.0
2022-03-08 15:25:00,195.82,196.03,194.8,194.81,15486.0,180.3584,180.5519,179.419,179.4282,15486.0
2022-03-08 15:30:00,194.75,194.95,194.28,194.42,10013.0,179.3729,179.5571,178.94,179.069,10013.0
2022-03-08 15:35:00,194.42,194.71,193.93,194.55,27023.0,179.069,179.3361,178.6177,179.1887,27023.0
2022-03-08 15:40:00,194.58,194.64,193.92,193.92,36701.0,179.2163,179.2716,178.6085,178.6085,36701.0
2022-03-08 15:45:00,194.03,194.29,193.61,193.82,21723.0,178.7098,178.9492,178.3229,178.5164,21723.0
2022-03-08 15:50:00,193.72,194.42,193.54,193.62,28517.0,178.4242,179.069,178.2585,178.3321,28517.0
2022-03-08 15:55:00,193.58,193.61,192.79,193.02,97395.0,178.2953,178.3229,177.5677,177.7795,97395.0
2022-03-09 09:30:00,196.69,198.81,196.69,198.09,19324.0,181.1597,183.1124,181.1597,182.4492,19324.0
2022-03-09 09:35:00,198.09,198.54,197.65,197.67,7092.0,182.4492,182.8637,182.0439,182.0624,7092.0
2022-03-09 09:40:00,197.99,198.77,197.86,198.0,5952.0,182.3571,183.0755,182.2374,182.3663,5952.0
2022-03-09 09:45:00,198.43,198.74,197.98,198.47,6997.0,182.7624,183.0479,182.3479,182.7992,6997.0
2022-03-09 09:50:00,198.68,198.86,196.9,197.16,6799.0,182.9926,183.1584,181.3532,181.5926,6799.0
2022-03-09 09:55:00,197.09,197.24,196.47,196.85,8222.0,181.5282,181.6663,180.9571,181.3071,8222.0
2022-03-09 10:00:00,196.92,197.78,196.47,197.09,11195.0,181.3716,182.1637,180.9571,181.5282,11195.0
2022-03-09 10:05:00,197.25,197.4,196.68,196.95,8294.0,181.6755,181.8137,181.1505,181.3992,8294.0
2022-03-09 10:10:00,196.81,197.14,196.75,197.08,7803.0,181.2703,181.5742,181.215,181.5189,7803.0
2022-03-09 10:15:00,197.07,197.43,196.78,197.35,7443.0,181.5097,181.8413,181.2426,181.7676,7443.0
2022-03-09 10:20:00,197.46,197.89,197.17,197.86,9117.0,181.8689,182.265,181.6018,182.2374,9117.0
2022-03-09 10:25:00,197.95,198.26,197.29,198.25,38194.0,182.3203,182.6058,181.7124,182.5966,38194.0
2022-03-09 10:30:00,198.23,198.28,197.63,198.04,6745.0,182.5781,182.6242,182.0255,182.4031,6745.0
2022-03-09 10:35:00,198.19,198.83,198.01,198.73,7141.0,182.5413,183.1308,182.3755,183.0387,7141.0
2022-03-09 10:40:00,198.73,199.38,198.7,199.21,10179.0,183.0387,183.6373,183.011,183.4808,10179.0
2022-03-09 10:45:00,199.48,199.49,199.2,199.37,5361.0,183.7294,183.7387,183.4716,183.6281,5361.0
2022-03-09 10:50:00,199.49,199.86,199.31,199.5,6848.0,183.7387,184.0794,183.5729,183.7479,6848.0
2022-03-09 10:55:00,199.74,200.74,199.74,200.72,5103.0,183.9689,184.89,183.9689,184.8715,5103.0
2022-03-09 11:00:00,200.71,200.88,199.93,199.93,8701.0,184.8623,185.0189,184.1439,184.1439,8701.0
2022-03-09 11:05:00,200.0,200.36,199.8,199.8,9073.0,184.2084,184.54,184.0242,184.0242,9073.0
2022-03-09 11:10:00,199.75,199.75,199.21,199.35,5286.0,183.9781,183.9781,183.4808,183.6097,5286.0
2022-03-09 11:15:00,199.3,199.5,199.07,199.28,5528.0,183.5637,183.7479,183.3518,183.5452,5528.0
2022-03-09 11:20:00,199.42,199.79,199.42,199.69,5932.0,183.6742,184.015,183.6742,183.9229,5932.0
2022-03-09 11:25:00,199.58,199.69,199.18,199.19,10166.0,183.8216,183.9229,183.4531,183.4623,10166.0
2022-03-09 11:30:00,199.24,199.69,199.13,199.68,8194.0,183.5084,183.9229,183.4071,183.9137,8194.0
2022-03-09 11:35:00,199.67,199.8,199.04,199.49,3842.0,183.9044,184.0242,183.3242,183.7387,3842.0
2022-03-09 11:40:00,199.49,199.98,199.49,199.75,9077.0,183.7387,184.19,183.7387,183.9781,9077.0
2022-03-09 11:45:00,199.72,199.85,199.45,199.76,5006.0,183.9505,184.0702,183.7018,183.9873,5006.0
2022-03-09 11:50:00,199.77,199.77,199.24,199.45,4837.0,183.9966,183.9966,183.5084,183.7018,4837.0
2022-03-09 11:55:00,199.49,199.83,199.36,199.74,6820.0,183.7387,184.0518,183.6189,183.9689,6820.0
2022-03-09 12:00:00,199.72,199.87,199.34,199.34,4186.0,183.9505,184.0887,183.6005,183.6005,4186.0
2022-03-09 12:05:00,199.29,199.29,198.94,199.12,4055.0,183.5545,183.5545,183.2321,183.3979,4055.0
2022-03-09 12:10:00,199.17,199.59,199.05,199.25,9642.0,183.4439,183.8308,183.3334,183.5176,9642.0
2022-03-09 12:15:00,199.23,199.39,199.12,199.33,3054.0,183.4992,183.6466,183.3979,183.5913,3054.0
2022-03-09 12:20:00,199.32,199.86,199.28,199.6,13617.0,183.5821,184.0794,183.5452,183.84,13617.0
2022-03-09 12:25:00,199.63,199.8,199.37,199.68,5655.0,183.8676,184.0242,183.6281,183.9137,5655.0
2022-03-09 12:30:00,199.8,200.07,199.72,199.99,8404.0,184.0242,184.2729,183.9505,184.1992,8404.0
2022-03-09 12:35:00,199.95,200.58,199.95,200.48,4750.0,184.1623,184.7426,184.1623,184.6505,4750.0
2022-03-09 12:40:00,200.38,200.61,200.27,200.56,10356.0,184.5584,184.7702,184.4571,184.7242,10356.0
2022-03-09 12:45:00,200.64,200.64,200.42,200.53,16746.0,184.7979,184.7979,184.5952,184.6965,16746.0
2022-03-09 12:50:00,200.47,200.47,199.93,200.18,23372.0,184.6413,184.6413,184.1439,184.3742,23372.0
2022-03-09 12:55:00,200.2,200.58,200.19,200.58,14416.0,184.3926,184.7426,184.3834,184.7426,14416.0
2022-03-09 13:00:00,200.62,200.62,199.49,199.49,8219.0,184.7794,184.7794,183.7387,183.7387,8219.0
2022-03-09 13:05:00,199.41,200.19,199.2,199.92,8343.0,183.665,184.3834,183.4716,184.1347,8343.0
2022-03-09 13:10:00,200.01,200.42,200.01,200.31,4090.0,184.2176,184.5952,184.2176,184.4939,4090.0
2022-03-09 13:15:00,200.36,200.64,200.31,200.38,4496.0,184.54,184.7979,184.4939,184.5584,4496.0
2022-03-09 13:20:00,200.39,200.42,200.14,200.2,5088.0,184.5676,184.5952,184.3373,184.3926,5088.0
2022-03-09 13:25:00,200.38,200.8,200.25,200.8,6919.0,184.5584,184.9452,184.4387,184.9452,6919.0
2022-03-09 13:30:00,200.78,200.79,200.4,200.56,8659.0,184.9268,184.936,184.5768,184.7242,8659.0
2022-03-09 13:35:00,200.49,200.77,200.46,200.54,9654.0,184.6597,184.9176,184.6321,184.7058,9654.0
2022-03-09 13:40:00,200.63,200.81,200.33,200.33,7027.0,184.7886,184.9544,184.5123,184.5123,7027.0
2022-03-09 13:45:00,200.36,200.41,200.07,200.34,6220.0,184.54,184.586,184.2729,184.5215,6220.0
2022-03-09 13:50:00,200.34,200.38,200.08,200.27,3106.0,184.5215,184.5584,184.2821,184.4571,3106.0
2022-03-09 13:55:00,200.19,200.21,199.73,200.01,7274.0,184.3834,184.4018,183.9597,184.2176,7274.0
2022-03-09 14:00:00,200.0,200.11,199.85,200.07,6660.0,184.2084,184.3097,184.0702,184.2729,6660.0
2022-03-09 14:05:00,199.99,199.99,199.51,199.51,4376.0,184.1992,184.1992,183.7571,183.7571,4376.0
2022-03-09 14:10:00,199.68,199.68,199.13,199.51,4093.0,183.9137,183.9137,183.4071,183.7571,4093.0
2022-03-09 14:15:00,199.65,199.95,199.43,199.86,4481.0,183.886,184.1623,183.6834,184.0794,4481.0
2022-03-09 14:20:00,199.79,200.08,199.75,199.87,4479.0,184.015,184.2821,183.9781,184.0887,4479.0
2022-03-09 14:25:00,199.87,200.04,199.73,199.88,5156.0,184.0887,184.2452,183.9597,184.0979,5156.0
2022-03-09 14:30:00,199.91,200.01,199.85,199.95,5749.0,184.1255,184.2176,184.0702,184.1623,5749.0
2022-03-09 14:35:00,199.99,200.0,199.68,199.86,4404.0,184.1992,184.2084,183.9137,184.0794,4404.0
2022-03-09 14:40:00,199.78,199.8,199.46,199.6,4180.0,184.0058,184.0242,183.711,183.84,4180.0
2022-03-09 14:45:00,199.63,199.82,199.33,199.61,5994.0,183.8676,184.0426,183.5913,183.8492,5994.0
2022-03-09 14:50:00,199.58,199.84,199.27,199.28,7186.0,183.8216,184.061,183.536,183.5452,7186.0
2022-03-09 14:55:00,199.36,199.76,199.34,199.56,10368.0,183.6189,183.9873,183.6005,183.8031,10368.0
2022-03-09 15:00:00,199.58,199.78,199.52,199.78,5791.0,183.8216,184.0058,183.7663,184.0058,5791.0
2022-03-09 15:05:00,199.78,200.13,199.72,199.97,13264.0,184.0058,184.3281,183.9505,184.1808,13264.0
2022-03-09 15:10:00,200.05,200.17,199.92,200.06,12369.0,184.2544,184.365,184.1347,184.2637,12369.0
2022-03-09 15:15:00,200.08,200.19,199.84,200.1,10759.0,184.2821,184.3834,184.061,184.3005,10759.0
2022-03-09 15:20:00,200.07,200.32,200.05,200.09,7393.0,184.2729,184.5031,184.2544,184.2913,7393.0
2022-03-09 15:25:00,200.04,200.08,199.9,200.02,7645.0,184.2452,184.2821,184.1163,184.2268,7645.0
2022-03-09 15:30:00,200.03,200.25,199.93,200.02,9535.0,184.236,184.4387,184.1439,184.2268,9535.0
2022-03-09 15:35:00,200.06,200.21,199.9,199.95,9397.0,184.2637,184.4018,184.1163,184.1623,9397.0
2022-03-09 15:40:00,199.95,200.19,199.91,200.03,18145.0,184.1623,184.3834,184.1255,184.236,18145.0
2022-03-09 15:45:00,200.03,200.22,199.47,199.63,32443.0,184.236,184.411,183.7202,183.8676,32443.0
2022-03-09 15:50:00,199.57,199.84,198.81,199.05,31556.0,183.8123,184.061,183.1124,183.3334,31556.0
2022-03-09 15:55:00,199.03,199.03,198.16,198.52,89086.0,183.315,183.315,182.5137,182.8452,89086.0
2022-03-10 09:30:00,195.75,196.77,195.51,196.64,13257.0,180.294,181.2334,180.0729,181.1137,13257.0
2022-03-10 09:35:00,196.68,197.33,196.47,196.95,6054.0,181.1505,181.7492,180.9571,181.3992,6054.0
2022-03-10 09:40:00,197.01,197.02,196.24,196.52,4894.0,181.4545,181.4637,180.7453,181.0032,4894.0
2022-03-10 09:45:00,196.39,196.88,196.12,196.56,3302.0,180.8834,181.3347,180.6347,181.04,3302.0
2022-03-10 09:50:00,196.48,197.2,196.3,197.09,4210.0,180.9663,181.6295,180.8005,181.5282,4210.0
2022-03-10 09:55:00,197.19,198.01,197.16,197.94,3534.0,181.6203,182.3755,181.5926,182.311,3534.0
2022-03-10 10:00:00,197.95,198.06,197.24,197.35,3726.0,182.3203,182.4216,181.6663,181.7676,3726.0
2022-03-10 10:05:00,197.51,197.89,197.51,197.89,3962.0,181.915,182.265,181.915,182.265,3962.0
2022-03-10 10:10:00,197.89,197.95,197.57,197.76,3130.0,182.265,182.3203,181.9703,182.1453,3130.0
2022-03-10 10:15:00,197.81,198.12,197.66,198.08,5994.0,182.1913,182.4768,182.0532,182.44,5994.0
2022-03-10 10:20:00,198.06,198.06,197.58,197.58,5711.0,182.4216,182.4216,181.9795,181.9795,5711.0
2022-03-10 10:25:00,197.74,197.98,197.5,197.5,3389.0,182.1268,182.3479,181.9058,181.9058,3389.0
2022-03-10 10:30:00,197.63,197.84,196.88,196.88,2438.0,182.0255,182.2189,181.3347,181.3347,2438.0
2022-03-10 10:35:00,196.87,197.28,196.84,197.18,3861.0,181.3255,181.7032,181.2979,181.6111,3861.0
2022-03-10 10:40:00,197.17,197.6,197.01,197.01,5480.0,181.6018,181.9979,181.4545,181.4545,5480.0
2022-03-10 10:45:00,197.1,197.39,197.08,197.39,1656.0,181.5374,181.8045,181.5189,181.8045,1656.0
2022-03-10 10:50:00,197.54,197.54,196.93,196.93,3541.0,181.9426,181.9426,181.3808,181.3808,3541.0
2022-03-10 10:55:00,196.63,196.63,195.55,195.55,8635.0,181.1045,181.1045,180.1098,180.1098,8635.0
2022-03-10 11:00:00,195.43,195.44,193.67,194.11,18728.0,179.9992,180.0084,178.3782,178.7835,18728.0
2022-03-10 11:05:00,194.25,194.56,194.04,194.36,11097.0,178.9124,179.1979,178.719,179.0137,11097.0
2022-03-10 11:10:00,194.3,194.53,194.23,194.45,6999.0,178.9585,179.1703,178.894,179.0966,6999.0
2022-03-10 11:15:00,194.37,195.09,194.36,195.04,6584.0,179.0229,179.6861,179.0137,179.64,6584.0
2022-03-10 11:20:00,195.02,195.06,194.74,194.91,4557.0,179.6216,179.6584,179.3637,179.5203,4557.0
2022-03-10 11:25:00,194.87,195.07,194.62,194.82,4589.0,179.4834,179.6677,179.2532,179.4374,4589.0
2022-03-10 11:30:00,194.96,195.12,194.82,194.98,10978.0,179.5663,179.7137,179.4374,179.5848,10978.0
2022-03-10 11:35:00,194.99,195.02,194.83,194.92,5199.0,179.594,179.6216,179.4466,179.5295,5199.0
2022-03-10 11:40:00,195.04,195.29,194.85,195.22,7597.0,179.64,179.8703,179.465,179.8058,7597.0
2022-03-10 11:45:00,195.26,195.26,194.91,195.11,3732.0,179.8427,179.8427,179.5203,179.7045,3732.0
2022-03-10 11:50:00,195.02,195.06,194.75,194.91,7322.0,179.6216,179.6584,179.3729,179.5203,7322.0
2022-03-10 11:55:00,194.82,194.98,194.71,194.88,4389.0,179.4374,179.5848,179.3361,179.4927,4389.0
2022-03-10 12:00:00,195.03,195.2,194.97,195.13,4269.0,179.6308,179.7874,179.5755,179.7229,4269.0
2022-03-10 12:05:00,195.09,195.24,195.08,195.19,4192.0,179.6861,179.8242,179.6769,179.7782,4192.0
2022-03-10 12:10:00,195.2,195.48,195.2,195.34,3097.0,179.7874,180.0453,179.7874,179.9163,3097.0
2022-03-10 12:15:00,195.34,195.34,195.13,195.13,3642.0,179.9163,179.9163,179.7229,179.7229,3642.0
2022-03-10 12:20:00,195.23,195.93,195.22,195.82,3752.0,179.815,180.4598,179.8058,180.3584,3752.0
2022-03-10 12:25:00,195.98,196.12,195.7,195.73,4278.0,180.5058,180.6347,180.2479,180.2755,4278.0
2022-03-10 12:30:00,195.68,195.79,195.49,195.49,4746.0,180.2295,180.3308,180.0545,180.0545,4746.0
2022-03-10 12:35:00,195.38,195.77,195.38,195.77,5041.0,179.9532,180.3124,179.9532,180.3124,5041.0
2022-03-10 12:40:00,195.8,196.03,195.67,195.97,3486.0,180.34,180.5519,180.2203,180.4966,3486.0
2022-03-10 12:45:00,196.03,196.38,195.92,196.35,3024.0,180.5519,180.8742,180.4505,180.8466,3024.0
2022-03-10 12:50:00,196.46,196.46,196.22,196.3,3413.0,180.9479,180.9479,180.7269,180.8005,3413.0
2022-03-10 12:55:00,196.31,196.6,196.3,196.57,3030.0,180.8097,181.0768,180.8005,181.0492,3030.0
2022-03-10 13:00:00,196.6,196.66,196.1,196.12,5620.0,181.0768,181.1321,180.6163,180.6347,5620.0
2022-03-10 13:05:00,196.04,196.36,195.97,196.24,2655.0,180.5611,180.8558,180.4966,180.7453,2655.0
2022-03-10 13:10:00,196.34,196.73,196.34,196.55,4644.0,180.8374,181.1966,180.8374,181.0308,4644.0
2022-03-10 13:15:00,196.45,197.11,196.45,197.09,3126.0,180.9387,181.5466,180.9387,181.5282,3126.0
2022-03-10 13:20:00,197.04,197.14,196.68,196.88,3068.0,181.4821,181.5742,181.1505,181.3347,3068.0
2022-03-10 13:25:00,196.88,196.88,196.49,196.5,4872.0,181.3347,181.3347,180.9755,180.9847,4872.0
2022-03-10 13:30:00,196.36,196.46,196.07,196.26,4049.0,180.8558,180.9479,180.5887,180.7637,4049.0
2022-03-10 13:35:00,196.3,196.41,196.08,196.28,4190.0,180.8005,180.9019,180.5979,180.7821,4190.0
2022-03-10 13:40:00,196.18,196.8,196.18,196.75,5092.0,180.69,181.2611,180.69,181.215,5092.0
2022-03-10 13:45:00,196.86,197.22,196.71,197.21,3145.0,181.3163,181.6479,181.1782,181.6387,3145.0
2022-03-10 13:50:00,197.19,197.22,196.67,196.77,2257.0,181.6203,181.6479,181.1413,181.2334,2257.0
2022-03-10 13:55:00,196.69,196.96,196.64,196.87,3324.0,181.1597,181.4084,181.1137,181.3255,3324.0
2022-03-10 14:00:00,196.85,197.38,196.74,197.31,3955.0,181.3071,181.7953,181.2058,181.7308,3955.0
2022-03-10 14:05:00,197.38,197.48,196.95,196.95,5366.0,181.7953,181.8874,181.3992,181.3992,5366.0
2022-03-10 14:10:00,197.02,197.34,196.86,197.33,4466.0,181.4637,181.7584,181.3163,181.7492,4466.0
2022-03-10 14:15:00,197.4,197.62,197.33,197.52,2497.0,181.8137,182.0163,181.7492,181.9242,2497.0
2022-03-10 14:20:00,197.52,197.55,197.04,197.04,1511.0,181.9242,181.9518,181.4821,181.4821,1511.0
2022-03-10 14:25:00,197.12,197.39,197.12,197.38,4500.0,181.5558,181.8045,181.5558,181.7953,4500.0
2022-03-10 14:30:00,197.35,197.59,197.07,197.07,4808.0,181.7676,181.9887,181.5097,181.5097,4808.0
2022-03-10 14:35:00,197.08,197.16,196.98,196.99,2499.0,181.5189,181.5926,181.4268,181.4361,2499.0
2022-03-10 14:40:00,196.92,197.05,196.82,196.84,3374.0,181.3716,181.4913,181.2795,181.2979,3374.0
2022-03-10 14:45:00,196.86,197.19,196.62,197.11,2861.0,181.3163,181.6203,181.0953,181.5466,2861.0
2022-03-10 14:50:00,197.17,197.31,197.05,197.05,3625.0,181.6018,181.7308,181.4913,181.4913,3625.0
2022-03-10 14:55:00,197.13,197.21,197.02,197.2,6252.0,181.565,181.6387,181.4637,181.6295,6252.0
2022-03-10 15:00:00,197.25,197.28,196.87,196.87,3024.0,181.6755,181.7032,181.3255,181.3255,3024.0
2022-03-10 15:05:00,196.66,196.69,196.24,196.29,3890.0,181.1321,181.1597,180.7453,180.7913,3890.0
2022-03-10 15:10:00,196.4,196.6,196.4,196.6,2848.0,180.8926,181.0768,180.8926,181.0768,2848.0
2022-03-10 15:15:00,196.44,196.63,196.25,196.29,4526.0,180.9295,181.1045,180.7545,180.7913,4526.0
2022-03-10 15:20:00,196.26,196.49,195.95,195.96,6164.0,180.7637,180.9755,180.4782,180.4874,6164.0
2022-03-10 15:25:00,196.07,196.74,196.07,196.74,3998.0,180.5887,181.2058,180.5887,181.2058,3998.0
2022-03-10 15:30:00,196.74,196.82,196.56,196.77,6956.0,181.2058,181.2795,181.04,181.2334,6956.0
2022-03-10 15:35:00,196.76,196.9,196.66,196.75,8475.0,181.2242,181.3532,181.1321,181.215,8475.0
2022-03-10 15:40:00,196.85,197.26,196.84,197.13,7582.0,181.3071,181.6847,181.2979,181.565,7582.0
2022-03-10 15:45:00,197.09,197.55,196.94,197.26,15184.0,181.5282,181.9518,181.39,181.6847,15184.0
2022-03-10 15:50:00,197.4,197.98,197.4,197.68,13768.0,181.8137,182.3479,181.8137,182.0716,13768.0
2022-03-10 15:55:00,197.7,197.78,197.15,197.16,55630.0,182.09,182.1637,181.5834,181.5926,55630.0
2022-03-11 09:30:00,198.81,199.53,198.49,198.96,12230.0,183.1124,183.7755,182.8176,183.2505,12230.0
2022-03-11 09:35:00,199.38,199.43,198.67,198.77,5254.0,183.6373,183.6834,182.9834,183.0755,5254.0
2022-03-11 09:40:00,198.56,198.7,198.2,198.46,4091.0,182.8821,183.011,182.5505,182.79,4091.0
2022-03-11 09:45:00,198.43,199.01,198.22,199.01,6070.0,182.7624,183.2966,182.5689,183.2966,6070.0
2022-03-11 09:50:00,198.9,199.28,198.36,198.48,2900.0,183.1952,183.5452,182.6979,182.8084,2900.0
2022-03-11 09:55:00,198.48,198.48,196.69,196.8,19753.0,182.8084,182.8084,181.1597,181.2611,19753.0
2022-03-11 10:00:00,196.8,197.0,196.51,196.93,3931.0,181.2611,181.4453,180.994,181.3808,3931.0
2022-03-11 10:05:00,196.89,197.15,196.67,196.72,6794.0,181.344,181.5834,181.1413,181.1874,6794.0
2022-03-11 10:10:00,196.7,197.03,196.65,196.67,4998.0,181.169,181.4729,181.1229,181.1413,4998.0
2022-03-11 10:15:00,196.69,197.08,196.59,196.87,4595.0,181.1597,181.5189,181.0676,181.3255,4595.0
2022-03-11 10:20:00,196.72,196.74,196.31,196.71,7476.0,181.1874,181.2058,180.8097,181.1782,7476.0
2022-03-11 10:25:00,196.71,197.16,196.69,196.94,2839.0,181.1782,181.5926,181.1597,181.39,2839.0
2022-03-11 10:30:00,197.08,197.14,196.4,196.64,3303.0,181.5189,181.5742,180.8926,181.1137,3303.0
2022-03-11 10:35:00,196.61,196.98,196.61,196.89,1896.0,181.0861,181.4268,181.0861,181.344,1896.0
2022-03-11 10:40:00,197.07,197.68,196.97,197.34,7153.0,181.5097,182.0716,181.4176,181.7584,7153.0
2022-03-11 10:45:00,197.24,197.51,196.91,197.29,6516.0,181.6663,181.915,181.3624,181.7124,6516.0
2022-03-11 10:50:00,197.12,197.4,197.12,197.16,7832.0,181.5558,181.8137,181.5558,181.5926,7832.0
2022-03-11 10:55:00,197.33,197.92,197.14,197.69,8681.0,181.7492,182.2926,181.5742,182.0808,8681.0
2022-03-11 11:00:00,197.79,197.86,197.41,197.41,5367.0,182.1729,182.2374,181.8229,181.8229,5367.0
2022-03-11 11:05:00,197.25,197.57,197.1,197.22,5223.0,181.6755,181.9703,181.5374,181.6479,5223.0
2022-03-11 11:10:00,197.26,197.42,196.81,197.27,10316.0,181.6847,181.8321,181.2703,181.6939,10316.0
2022-03-11 11:15:00,197.2,197.38,197.0,197.14,8398.0,181.6295,181.7953,181.4453,181.5742,8398.0
2022-03-11 11:20:00,197.2,197.35,197.02,197.34,7072.0,181.6295,181.7676,181.4637,181.7584,7072.0
2022-03-11 11:25:00,197.34,197.84,197.33,197.73,7663.0,181.7584,182.2189,181.7492,182.1176,7663.0
2022-03-11 11:30:00,197.67,197.93,197.67,197.86,9749.0,182.0624,182.3018,182.0624,182.2374,9749.0
2022-03-11 11:35:00,197.81,198.7,197.8,198.68,11301.0,182.1913,183.011,182.1821,182.9926,11301.0
2022-03-11 11:40:00,198.75,199.23,198.3,198.51,33004.0,183.0571,183.4992,182.6426,182.836,33004.0
2022-03-11 11:45:00,198.6,198.68,198.2,198.2,2034.0,182.9189,182.9926,182.5505,182.5505,2034.0
2022-03-11 11:50:00,198.22,198.31,197.99,198.08,4061.0,182.5689,182.6518,182.3571,182.44,4061.0
2022-03-11 11:55:00,198.09,198.19,197.89,197.89,2402.0,182.4492,182.5413,182.265,182.265,2402.0
2022-03-11 12:00:00,197.89,197.9,197.47,197.66,7794.0,182.265,182.2742,181.8782,182.0532,7794.0
2022-03-11 12:05:00,197.79,197.86,197.14,197.14,2070.0,182.1729,182.2374,181.5742,181.5742,2070.0
2022-03-11 12:10:00,197.31,197.48,197.17,197.17,2300.0,181.7308,181.8874,181.6018,181.6018,2300.0
2022-03-11 12:15:00,197.14,197.56,197.14,197.42,5213.0,181.5742,181.961,181.5742,181.8321,5213.0
2022-03-11 12:20:00,197.39,197.49,197.09,197.09,2459.0,181.8045,181.8966,181.5282,181.5282,2459.0
2022-03-11 12:25:00,197.13,197.15,196.79,196.79,2223.0,181.565,181.5834,181.2518,181.2518,2223.0
2022-03-11 12:30:00,196.72,197.08,196.72,196.88,5114.0,181.1874,181.5189,181.1874,181.3347,5114.0
2022-03-11 12:35:00,196.79,196.79,196.46,196.65,3983.0,181.2518,181.2518,180.9479,181.1229,3983.0
2022-03-11 12:40:00,196.64,196.92,196.64,196.9,3684.0,181.1137,181.3716,181.1137,181.3532,3684.0
2022-03-11 12:45:00,196.86,197.03,196.86,196.93,3436.0,181.3163,181.4729,181.3163,181.3808,3436.0
2022-03-11 12:50:00,196.92,197.21,196.86,197.21,3711.0,181.3716,181.6387,181.3163,181.6387,3711.0
2022-03-11 12:55:00,197.29,197.43,197.11,197.25,3153.0,181.7124,181.8413,181.5466,181.6755,3153.0
2022-03-11 13:00:00,197.23,197.43,197.05,197.15,5407.0,181.6571,181.8413,181.4913,181.5834,5407.0
2022-03-11 13:05:00,197.15,197.6,197.15,197.37,4095.0,181.5834,181.9979,181.5834,181.7861,4095.0
2022-03-11 13:10:00,197.4,197.48,197.09,197.09,5436.0,181.8137,181.8874,181.5282,181.5282,5436.0
2022-03-11 13:15:00,197.09,197.81,196.99,197.81,4160.0,181.5282,182.1913,181.4361,182.1913,4160.0
2022-03-11 13:20:00,197.83,197.85,197.61,197.72,5905.0,182.2097,182.2282,182.0071,182.1084,5905.0
2022-03-11 13:25:00,197.6,197.69,197.47,197.48,3309.0,181.9979,182.0808,181.8782,181.8874,3309.0
2022-03-11 13:30:00,197.54,197.54,197.16,197.16,3409.0,181.9426,181.9426,181.5926,181.5926,3409.0
2022-03-11 13:35:00,197.22,197.34,197.09,197.11,4017.0,181.6479,181.7584,181.5282,181.5466,4017.0
2022-03-11 13:40:00,197.18,197.34,197.11,197.34,5747.0,181.6111,181.7584,181.5466,181.7584,5747.0
2022-03-11 13:45:00,197.41,197.92,197.41,197.91,3094.0,181.8229,182.2926,181.8229,182.2834,3094.0
2022-03-11 13:50:00,197.97,198.08,197.29,197.29,4035.0,182.3387,182.44,181.7124,181.7124,4035.0
2022-03-11 13:55:00,197.27,197.28,196.96,196.96,3875.0,181.6939,181.7032,181.4084,181.4084,3875.0
2022-03-11 14:00:00,196.88,197.21,196.88,197.21,2521.0,181.3347,181.6387,181.3347,181.6387,2521.0
2022-03-11 14:05:00,197.16,197.2,197.07,197.15,3165.0,181.5926,181.6295,181.5097,181.5834,3165.0
2022-03-11 14:10:00,197.09,197.23,196.96,197.23,5182.0,181.5282,181.6571,181.4084,181.6571,5182.0
2022-03-11 14:15:00,197.24,197.34,196.87,196.87,2886.0,181.6663,181.7584,181.3255,181.3255,2886.0
2022-03-11 14:20:00,196.8,197.1,196.77,197.04,3932.0,181.2611,181.5374,181.2334,181.4821,3932.0
2022-03-11 14:25:00,197.06,197.47,197.04,197.47,6037.0,181.5005,181.8782,181.4821,181.8782,6037.0
2022-03-11 14:30:00,197.44,197.55,197.3,197.36,4072.0,181.8505,181.9518,181.7216,181.7768,4072.0
2022-03-11 14:35:00,197.34,197.37,197.17,197.22,2400.0,181.7584,181.7861,181.6018,181.6479,2400.0
2022-03-11 14:40:00,197.21,197.21,196.76,196.77,3463.0,181.6387,181.6387,181.2242,181.2334,3463.0
2022-03-11 14:45:00,196.7,196.79,196.44,196.56,7000.0,181.169,181.2518,180.9295,181.04,7000.0
2022-03-11 14:50:00,196.56,196.56,195.93,196.01,6167.0,181.04,181.04,180.4598,180.5334,6167.0
2022-03-11 14:55:00,196.3,196.38,196.13,196.2,8564.0,180.8005,180.8742,180.644,180.7084,8564.0
2022-03-11 15:00:00,196.19,196.28,195.98,196.08,7179.0,180.6992,180.7821,180.5058,180.5979,7179.0
2022-03-11 15:05:00,196.14,196.29,195.99,195.99,10811.0,180.6532,180.7913,180.515,180.515,10811.0
2022-03-11 15:10:00,196.0,196.13,195.8,195.9,5293.0,180.5242,180.644,180.34,180.4321,5293.0
2022-03-11 15:15:00,195.9,196.19,195.89,196.14,7481.0,180.4321,180.6992,180.4229,180.6532,7481.0
2022-03-11 15:20:00,196.08,196.25,195.89,195.94,8543.0,180.5979,180.7545,180.4229,180.469,8543.0
2022-03-11 15:25:00,195.88,195.92,195.77,195.84,7450.0,180.4137,180.4505,180.3124,180.3769,7450.0
2022-03-11 15:30:00,195.85,195.93,195.73,195.82,23070.0,180.3861,180.4598,180.2755,180.3584,23070.0
2022-03-11 15:35:00,195.92,196.28,195.92,195.92,9100.0,180.4505,180.7821,180.4505,180.4505,9100.0
2022-03-11 15:40:00,195.85,195.85,195.27,195.31,9510.0,180.3861,180.3861,179.8519,179.8887,9510.0
2022-03-11 15:45:00,195.36,195.48,195.08,195.11,14489.0,179.9348,180.0453,179.6769,179.7045,14489.0
2022-03-11 15:50:00,195.06,195.66,195.05,195.24,31237.0,179.6584,180.2111,179.6492,179.8242,31237.0
2022-03-11 15:55:00,195.32,195.53,195.13,195.32,66288.0,179.8979,180.0913,179.7229,179.8979,66288.0
2022-03-14 09:30:00,197.4,198.74,197.21,197.74,17192.0,181.8137,183.0479,181.6387,182.1268,17192.0
2022-03-14 09:35:00,197.41,197.84,197.18,197.32,4293.0,181.8229,182.2189,181.6111,181.74,4293.0
2022-03-14 09:40:00,196.96,197.46,196.27,197.46,9040.0,181.4084,181.8689,180.7729,181.8689,9040.0
2022-03-14 09:45:00,197.33,197.48,196.23,196.23,12041.0,181.7492,181.8874,180.7361,180.7361,12041.0
2022-03-14 09:50:00,196.48,197.2,196.25,196.72,7383.0,180.9663,181.6295,180.7545,181.1874,7383.0
2022-03-14 09:55:00,196.63,197.75,196.63,197.69,3537.0,181.1045,182.136,181.1045,182.0808,3537.0
2022-03-14 10:00:00,197.92,198.08,197.47,197.51,8632.0,182.2926,182.44,181.8782,181.915,8632.0
2022-03-14 10:05:00,197.5,197.94,197.22,197.93,7080.0,181.9058,182.311,181.6479,182.3018,7080.0
2022-03-14 10:10:00,197.83,197.95,197.69,197.73,7870.0,182.2097,182.3203,182.0808,182.1176,7870.0
2022-03-14 10:15:00,197.74,198.06,197.74,197.92,8702.0,182.1268,182.4216,182.1268,182.2926,8702.0
2022-03-14 10:20:00,197.94,198.69,197.83,198.69,7951.0,182.311,183.0018,182.2097,183.0018,7951.0
2022-03-14 10:25:00,198.94,199.11,198.75,198.86,4620.0,183.2321,183.3887,183.0571,183.1584,4620.0
2022-03-14 10:30:00,198.96,199.27,198.84,199.08,5009.0,183.2505,183.536,183.14,183.361,5009.0
2022-03-14 10:35:00,199.29,199.58,199.29,199.46,20980.0,183.5545,183.8216,183.5545,183.711,20980.0
2022-03-14 10:40:00,199.55,200.51,199.55,199.73,23296.0,183.7939,184.6781,183.7939,183.9597,23296.0
2022-03-14 10:45:00,199.71,200.12,199.7,199.99,6219.0,183.9413,184.3189,183.9321,184.1992,6219.0
2022-03-14 10:50:00,199.88,200.28,199.88,200.0,1947.0,184.0979,184.4663,184.0979,184.2084,1947.0
2022-03-14 10:55:00,200.16,201.0,200.05,200.96,11335.0,184.3558,185.1294,184.2544,185.0926,11335.0
2022-03-14 11:00:00,200.97,201.19,200.03,200.03,4124.0,185.1018,185.3044,184.236,184.236,4124.0
2022-03-14 11:05:00,200.18,200.27,199.97,200.11,3171.0,184.3742,184.4571,184.1808,184.3097,3171.0
2022-03-14 11:10:00,200.1,200.13,199.95,200.11,3189.0,184.3005,184.3281,184.1623,184.3097,3189.0
2022-03-14 11:15:00,200.19,200.67,200.19,200.5,3255.0,184.3834,184.8255,184.3834,184.6689,3255.0
2022-03-14 11:20:00,200.35,200.53,200.27,200.34,1845.0,184.5308,184.6965,184.4571,184.5215,1845.0
2022-03-14 11:25:00,200.41,200.59,200.37,200.41,2669.0,184.586,184.7518,184.5492,184.586,2669.0
2022-03-14 11:30:00,200.41,200.55,200.41,200.5,827.0,184.586,184.715,184.586,184.6689,827.0
2022-03-14 11:35:00,200.43,200.71,200.43,200.66,2656.0,184.6044,184.8623,184.6044,184.8163,2656.0
2022-03-14 11:40:00,200.58,200.69,200.04,200.21,3606.0,184.7426,184.8439,184.2452,184.4018,3606.0
2022-03-14 11:45:00,200.2,200.2,199.33,199.57,15094.0,184.3926,184.3926,183.5913,183.8123,15094.0
2022-03-14 11:50:00,199.5,199.54,199.08,199.5,8438.0,183.7479,183.7847,183.361,183.7479,8438.0
2022-03-14 11:55:00,199.5,199.71,199.36,199.71,4620.0,183.7479,183.9413,183.6189,183.9413,4620.0
2022-03-14 12:00:00,199.59,199.72,198.61,198.61,12821.0,183.8308,183.9505,182.9281,182.9281,12821.0
2022-03-14 12:05:00,198.84,199.18,198.57,198.57,4868.0,183.14,183.4531,182.8913,182.8913,4868.0
2022-03-14 12:10:00,198.51,198.86,198.4,198.4,4112.0,182.836,183.1584,182.7347,182.7347,4112.0
2022-03-14 12:15:00,198.43,198.87,198.41,198.87,3100.0,182.7624,183.1676,182.7439,183.1676,3100.0
2022-03-14 12:20:00,198.85,198.97,198.69,198.97,1963.0,183.1492,183.2597,183.0018,183.2597,1963.0
2022-03-14 12:25:00,199.05,199.4,199.03,199.38,1451.0,183.3334,183.6558,183.315,183.6373,1451.0
2022-03-14 12:30:00,199.42,199.8,199.4,199.8,4382.0,183.6742,184.0242,183.6558,184.0242,4382.0
2022-03-14 12:35:00,199.76,200.04,199.59,199.88,3922.0,183.9873,184.2452,183.8308,184.0979,3922.0
2022-03-14 12:40:00,199.92,200.1,199.75,199.87,2925.0,184.1347,184.3005,183.9781,184.0887,2925.0
2022-03-14 12:45:00,199.7,199.7,199.19,199.34,3515.0,183.9321,183.9321,183.4623,183.6005,3515.0
2022-03-14 12:50:00,199.27,199.46,199.04,199.04,1568.0,183.536,183.711,183.3242,183.3242,1568.0
2022-03-14 12:55:00,199.03,199.19,199.0,199.06,1803.0,183.315,183.4623,183.2873,183.3426,1803.0
2022-03-14 13:00:00,199.16,199.23,199.07,199.18,2667.0,183.4347,183.4992,183.3518,183.4531,2667.0
2022-03-14 13:05:00,199.18,199.52,199.18,199.31,2703.0,183.4531,183.7663,183.4531,183.5729,2703.0
2022-03-14 13:10:00,199.34,199.41,199.1,199.19,8699.0,183.6005,183.665,183.3795,183.4623,8699.0
2022-03-14 13:15:00,199.1,199.29,199.03,199.29,2683.0,183.3795,183.5545,183.315,183.5545,2683.0
2022-03-14 13:20:00,199.22,199.31,198.94,199.21,2913.0,183.49,183.5729,183.2321,183.4808,2913.0
2022-03-14 13:25:00,199.15,199.16,198.51,198.74,2238.0,183.4255,183.4347,182.836,183.0479,2238.0
2022-03-14 13:30:00,198.79,198.83,198.06,198.24,5313.0,183.0939,183.1308,182.4216,182.5874,5313.0
2022-03-14 13:35:00,198.18,198.28,197.92,198.06,3274.0,182.5321,182.6242,182.2926,182.4216,3274.0
2022-03-14 13:40:00,198.03,198.13,197.71,197.71,6034.0,182.3939,182.486,182.0992,182.0992,6034.0
2022-03-14 13:45:00,197.65,197.84,196.93,196.94,6521.0,182.0439,182.2189,181.3808,181.39,6521.0
2022-03-14 13:50:00,196.98,197.22,196.98,197.09,5208.0,181.4268,181.6479,181.4268,181.5282,5208.0
2022-03-14 13:55:00,197.06,197.14,196.57,196.62,4916.0,181.5005,181.5742,181.0492,181.0953,4916.0
2022-03-14 14:00:00,196.75,197.03,196.7,197.0,3236.0,181.215,181.4729,181.169,181.4453,3236.0
2022-03-14 14:05:00,197.09,197.35,197.09,197.14,2407.0,181.5282,181.7676,181.5282,181.5742,2407.0
2022-03-14 14:10:00,197.15,197.3,197.04,197.3,3829.0,181.5834,181.7216,181.4821,181.7216,3829.0
2022-03-14 14:15:00,197.31,197.7,197.25,197.46,4890.0,181.7308,182.09,181.6755,181.8689,4890.0
2022-03-14 14:20:00,197.56,197.58,197.21,197.28,5263.0,181.961,181.9795,181.6387,181.7032,5263.0
2022-03-14 14:25:00,197.29,197.35,197.17,197.31,2610.0,181.7124,181.7676,181.6018,181.7308,2610.0
2022-03-14 14:30:00,197.28,197.56,197.18,197.36,2267.0,181.7032,181.961,181.6111,181.7768,2267.0
2022-03-14 14:35:00,197.43,197.43,197.22,197.25,744.0,181.8413,181.8413,181.6479,181.6755,744.0
2022-03-14 14:40:00,197.4,197.4,197.06,197.18,3424.0,181.8137,181.8137,181.5005,181.6111,3424.0
2022-03-14 14:45:00,197.06,197.16,197.0,197.06,1002.0,181.5005,181.5926,181.4453,181.5005,1002.0
2022-03-14 14:50:00,197.0,197.5,197.0,197.5,3293.0,181.4453,181.9058,181.4453,181.9058,3293.0
2022-03-14 14:55:00,197.66,197.79,197.54,197.73,3821.0,182.0532,182.1729,181.9426,182.1176,3821.0
2022-03-14 15:00:00,197.69,198.2,197.69,198.03,1560.0,182.0808,182.5505,182.0808,182.3939,1560.0
2022-03-14 15:05:00,198.02,198.02,197.82,197.89,2731.0,182.3847,182.3847,182.2005,182.265,2731.0
2022-03-14 15:10:00,198.0,198.49,197.99,198.39,4534.0,182.3663,182.8176,182.3571,182.7255,4534.0
2022-03-14 15:15:00,198.47,198.55,198.15,198.19,4259.0,182.7992,182.8729,182.5045,182.5413,4259.0
2022-03-14 15:20:00,198.23,198.46,197.55,197.67,13788.0,182.5781,182.79,181.9518,182.0624,13788.0
2022-03-14 15:25:00,197.77,197.77,197.38,197.46,8359.0,182.1545,182.1545,181.7953,181.8689,8359.0
2022-03-14 15:30:00,197.47,197.47,197.04,197.08,6169.0,181.8782,181.8782,181.4821,181.5189,6169.0
2022-03-14 15:35:00,197.18,197.37,197.06,197.37,7400.0,181.6111,181.7861,181.5005,181.7861,7400.0
2022-03-14 15:40:00,197.29,197.48,196.74,196.94,6238.0,181.7124,181.8874,181.2058,181.39,6238.0
2022-03-14 15:45:00,197.05,197.19,196.76,197.13,16140.0,181.4913,181.6203,181.2242,181.565,16140.0
2022-03-14 15:50:00,196.94,197.17,196.73,197.07,18769.0,181.39,181.6018,181.1966,181.5097,18769.0
2022-03-14 15:55:00,197.17,197.77,197.16,197.77,66082.0,181.6018,182.1545,181.5926,182.1545,66082.0
2022-03-15 09:30:00,199.24,200.36,199.21,200.06,19422.0,183.5084,184.54,183.4808,184.2637,19422.0
2022-03-15 09:35:00,200.2,200.59,199.77,200.59,5436.0,184.3926,184.7518,183.9966,184.7518,5436.0
2022-03-15 09:40:00,200.35,200.36,199.32,199.67,8082.0,184.5308,184.54,183.5821,183.9044,8082.0
2022-03-15 09:45:00,199.75,200.5,199.54,200.34,5963.0,183.9781,184.6689,183.7847,184.5215,5963.0
2022-03-15 09:50:00,200.35,200.57,199.84,200.01,5371.0,184.5308,184.7334,184.061,184.2176,5371.0
2022-03-15 09:55:00,199.99,200.31,199.93,200.23,3176.0,184.1992,184.4939,184.1439,184.4202,3176.0
2022-03-15 10:00:00,200.38,200.38,199.19,199.19,5999.0,184.5584,184.5584,183.4623,183.4623,5999.0
2022-03-15 10:05:00,199.2,199.21,197.59,197.91,12758.0,183.4716,183.4808,181.9887,182.2834,12758.0
2022-03-15 10:10:00,198.03,198.65,197.81,198.47,6872.0,182.3939,182.965,182.1913,182.7992,6872.0
2022-03-15 10:15:00,198.4,198.69,198.07,198.33,4039.0,182.7347,183.0018,182.4308,182.6703,4039.0
2022-03-15 10:20:00,198.36,198.56,198.2,198.56,931.0,182.6979,182.8821,182.5505,182.8821,931.0
2022-03-15 10:25:00,198.66,199.41,198.66,199.25,8678.0,182.9742,183.665,182.9742,183.5176,8678.0
2022-03-15 10:30:00,199.24,199.51,199.24,199.29,5389.0,183.5084,183.7571,183.5084,183.5545,5389.0
2022-03-15 10:35:00,199.41,199.52,198.94,198.94,6009.0,183.665,183.7663,183.2321,183.2321,6009.0
2022-03-15 10:40:00,199.15,199.8,199.07,199.62,3699.0,183.4255,184.0242,183.3518,183.8584,3699.0
2022-03-15 10:45:00,199.74,199.77,199.61,199.64,2475.0,183.9689,183.9966,183.8492,183.8768,2475.0
2022-03-15 10:50:00,199.63,199.66,199.46,199.47,7849.0,183.8676,183.8952,183.711,183.7202,7849.0
2022-03-15 10:55:00,199.48,199.48,198.86,199.02,3034.0,183.7294,183.7294,183.1584,183.3058,3034.0
2022-03-15 11:00:00,198.97,199.41,198.95,199.15,7776.0,183.2597,183.665,183.2413,183.4255,7776.0
2022-03-15 11:05:00,199.14,199.21,198.92,199.1,3735.0,183.4163,183.4808,183.2137,183.3795,3735.0
2022-03-15 11:10:00,199.03,199.03,197.9,197.95,6824.0,183.315,183.315,182.2742,182.3203,6824.0
2022-03-15 11:15:00,197.65,197.73,197.06,197.06,2481.0,182.0439,182.1176,181.5005,181.5005,2481.0
2022-03-15 11:20:00,197.2,197.26,196.88,196.96,1975.0,181.6295,181.6847,181.3347,181.4084,1975.0
2022-03-15 11:25:00,197.04,197.54,197.04,197.47,3879.0,181.4821,181.9426,181.4821,181.8782,3879.0
2022-03-15 11:30:00,197.51,197.57,197.02,197.23,4197.0,181.915,181.9703,181.4637,181.6571,4197.0
2022-03-15 11:35:00,197.24,197.26,196.92,196.95,3224.0,181.6663,181.6847,181.3716,181.3992,3224.0
2022-03-15 11:40:00,196.79,196.91,196.63,196.91,3098.0,181.2518,181.3624,181.1045,181.3624,3098.0
2022-03-15 11:45:00,196.87,197.18,196.76,197.17,7572.0,181.3255,181.6111,181.2242,181.6018,7572.0
2022-03-15 11:50:00,197.24,197.44,196.88,197.02,6579.0,181.6663,181.8505,181.3347,181.4637,6579.0
2022-03-15 11:55:00,196.82,196.91,196.5,196.91,5858.0,181.2795,181.3624,180.9847,181.3624,5858.0
2022-03-15 12:00:00,196.92,197.05,196.51,196.63,5767.0,181.3716,181.4913,180.994,181.1045,5767.0
2022-03-15 12:05:00,196.71,197.46,196.63,197.34,4086.0,181.1782,181.8689,181.1045,181.7584,4086.0
2022-03-15 12:10:00,197.42,197.42,197.13,197.28,3194.0,181.8321,181.8321,181.565,181.7032,3194.0
2022-03-15 12:15:00,197.31,197.74,197.28,197.65,5808.0,181.7308,182.1268,181.7032,182.0439,5808.0
2022-03-15 12:20:00,197.63,197.75,197.38,197.55,4066.0,182.0255,182.136,181.7953,181.9518,4066.0
2022-03-15 12:25:00,197.59,198.02,197.47,197.99,4500.0,181.9887,182.3847,181.8782,182.3571,4500.0
2022-03-15 12:30:00,198.13,198.19,198.1,198.16,820.0,182.486,182.5413,182.4584,182.5137,820.0
2022-03-15 12:35:00,198.16,198.38,198.06,198.38,3491.0,182.5137,182.7163,182.4216,182.7163,3491.0
2022-03-15 12:40:00,198.33,198.7,198.29,198.57,6519.0,182.6703,183.011,182.6334,182.8913,6519.0
2022-03-15 12:45:00,198.56,198.61,198.22,198.22,3316.0,182.8821,182.9281,182.5689,182.5689,3316.0
2022-03-15 12:50:00,198.14,198.19,197.89,197.91,4683.0,182.4953,182.5413,182.265,182.2834,4683.0
2022-03-15 12:55:00,198.02,198.3,198.02,198.18,3966.0,182.3847,182.6426,182.3847,182.5321,3966.0
2022-03-15 13:00:00,198.25,198.69,198.24,198.69,3735.0,182.5966,183.0018,182.5874,183.0018,3735.0
2022-03-15 13:05:00,198.56,198.65,198.32,198.4,3466.0,182.8821,182.965,182.661,182.7347,3466.0
2022-03-15 13:10:00,198.29,198.29,197.88,197.88,4824.0,182.6334,182.6334,182.2558,182.2558,4824.0
2022-03-15 13:15:00,197.94,198.11,197.48,197.48,4065.0,182.311,182.4676,181.8874,181.8874,4065.0
2022-03-15 13:20:00,197.44,197.44,197.06,197.34,4844.0,181.8505,181.8505,181.5005,181.7584,4844.0
2022-03-15 13:25:00,197.33,197.5,196.77,196.78,3364.0,181.7492,181.9058,181.2334,181.2426,3364.0
2022-03-15 13:30:00,196.56,196.89,196.43,196.71,2564.0,181.04,181.344,180.9203,181.1782,2564.0
2022-03-15 13:35:00,196.69,196.91,196.64,196.83,4405.0,181.1597,181.3624,181.1137,181.2887,4405.0
2022-03-15 13:40:00,196.71,197.18,196.71,196.86,3436.0,181.1782,181.6111,181.1782,181.3163,3436.0
2022-03-15 13:45:00,196.8,196.89,196.56,196.56,5421.0,181.2611,181.344,181.04,181.04,5421.0
2022-03-15 13:50:00,196.54,196.69,196.5,196.5,8331.0,181.0216,181.1597,180.9847,180.9847,8331.0
2022-03-15 13:55:00,196.56,196.97,196.56,196.85,7568.0,181.04,181.4176,181.04,181.3071,7568.0
2022-03-15 14:00:00,196.78,197.0,196.71,196.73,8275.0,181.2426,181.4453,181.1782,181.1966,8275.0
2022-03-15 14:05:00,196.56,197.33,196.56,197.27,4612.0,181.04,181.7492,181.04,181.6939,4612.0
2022-03-15 14:10:00,197.25,197.25,196.84,196.85,2152.0,181.6755,181.6755,181.2979,181.3071,2152.0
2022-03-15 14:15:00,196.85,196.88,196.62,196.66,1814.0,181.3071,181.3347,181.0953,181.1321,1814.0
2022-03-15 14:20:00,196.57,197.09,196.57,197.03,1766.0,181.0492,181.5282,181.0492,181.4729,1766.0
2022-03-15 14:25:00,197.02,197.23,196.99,197.06,1967.0,181.4637,181.6571,181.4361,181.5005,1967.0
2022-03-15 14:30:00,197.05,197.48,196.84,197.48,2408.0,181.4913,181.8874,181.2979,181.8874,2408.0
2022-03-15 14:35:00,197.41,197.52,197.27,197.43,2259.0,181.8229,181.9242,181.6939,181.8413,2259.0
2022-03-15 14:40:00,197.49,197.91,197.49,197.75,6474.0,181.8966,182.2834,181.8966,182.136,6474.0
2022-03-15 14:45:00,197.71,198.23,197.69,198.23,4063.0,182.0992,182.5781,182.0808,182.5781,4063.0
2022-03-15 14:50:00,198.27,198.33,198.09,198.23,3843.0,182.615,182.6703,182.4492,182.5781,3843.0
2022-03-15 14:55:00,198.21,198.61,198.08,198.53,3944.0,182.5597,182.9281,182.44,182.8545,3944.0
2022-03-15 15:00:00,198.49,198.6,198.31,198.31,2720.0,182.8176,182.9189,182.6518,182.6518,2720.0
2022-03-15 15:05:00,198.32,198.69,198.32,198.35,5154.0,182.661,183.0018,182.661,182.6887,5154.0
2022-03-15 15:10:00,198.46,198.8,198.42,198.66,4830.0,182.79,183.1031,182.7531,182.9742,4830.0
2022-03-15 15:15:00,198.58,198.68,198.39,198.55,4704.0,182.9005,182.9926,182.7255,182.8729,4704.0
2022-03-15 15:20:00,198.51,198.97,198.51,198.9,5123.0,182.836,183.2597,182.836,183.1952,5123.0
2022-03-15 15:25:00,198.94,198.94,198.75,198.81,3568.0,183.2321,183.2321,183.0571,183.1124,3568.0
2022-03-15 15:30:00,198.85,199.02,198.74,198.79,9574.0,183.1492,183.3058,183.0479,183.0939,9574.0
2022-03-15 15:35:00,198.8,198.91,198.54,198.64,9187.0,183.1031,183.2045,182.8637,182.9558,9187.0
2022-03-15 15:40:00,198.69,198.92,198.51,198.87,13006.0,183.0018,183.2137,182.836,183.1676,13006.0
2022-03-15 15:45:00,198.91,198.92,198.19,198.57,12550.0,183.2045,183.2137,182.5413,182.8913,12550.0
2022-03-15 15:50:00,198.65,198.89,198.49,198.59,22410.0,182.965,183.186,182.8176,182.9097,22410.0
2022-03-15 15:55:00,198.32,198.56,198.1,198.56,68288.0,182.661,182.8821,182.4584,182.8821,68288.0
2022-03-16 09:30:00,199.57,202.11,198.42,201.97,16120.0,183.8123,186.1518,182.7531,186.0228,16120.0
2022-03-16 09:35:00,202.05,203.46,202.05,203.2,7222.0,186.0965,187.3952,186.0965,187.1557,7222.0
2022-03-16 09:40:00,203.31,203.8,203.1,203.79,3494.0,187.257,187.7084,187.0636,187.6991,3494.0
2022-03-16 09:45:00,203.38,203.54,202.84,202.94,5257.0,187.3215,187.4689,186.8242,186.9163,5257.0
2022-03-16 09:50:00,202.69,202.85,202.24,202.41,7016.0,186.686,186.8334,186.2715,186.4281,7016.0
2022-03-16 09:55:00,202.51,203.21,202.42,202.42,4797.0,186.5202,187.1649,186.4373,186.4373,4797.0
2022-03-16 10:00:00,202.53,202.88,202.34,202.54,7170.0,186.5386,186.861,186.3636,186.5478,7170.0
2022-03-16 10:05:00,202.56,202.75,202.38,202.38,4491.0,186.5663,186.7413,186.4005,186.4005,4491.0
2022-03-16 10:10:00,202.5,203.16,202.44,202.95,3692.0,186.511,187.1189,186.4557,186.9255,3692.0
2022-03-16 10:15:00,202.98,204.21,202.97,204.01,5387.0,186.9531,188.086,186.9439,187.9018,5387.0
2022-03-16 10:20:00,204.01,205.0,204.01,204.69,16980.0,187.9018,188.8136,187.9018,188.5281,16980.0
2022-03-16 10:25:00,204.72,204.9,204.52,204.75,4642.0,188.5557,188.7215,188.3715,188.5833,4642.0
2022-03-16 10:30:00,204.65,204.77,204.29,204.39,6908.0,188.4912,188.6018,188.1597,188.2518,6908.0
2022-03-16 10:35:00,204.39,204.68,204.01,204.66,6446.0,188.2518,188.5189,187.9018,188.5004,6446.0
2022-03-16 10:40:00,204.64,204.64,203.24,203.46,4852.0,188.482,188.482,187.1926,187.3952,4852.0
2022-03-16 10:45:00,203.48,203.81,203.2,203.78,5644.0,187.4136,187.7176,187.1557,187.6899,5644.0
2022-03-16 10:50:00,203.63,203.9,203.28,203.41,6854.0,187.5518,187.8005,187.2294,187.3491,6854.0
2022-03-16 10:55:00,203.44,203.87,203.23,203.86,9126.0,187.3768,187.7728,187.1834,187.7636,9126.0
2022-03-16 11:00:00,203.87,203.89,203.21,203.87,9194.0,187.7728,187.7912,187.1649,187.7728,9194.0
2022-03-16 11:05:00,203.82,203.85,203.6,203.8,5489.0,187.7268,187.7544,187.5241,187.7084,5489.0
2022-03-16 11:10:00,203.88,204.69,203.88,204.69,5057.0,187.782,188.5281,187.782,188.5281,5057.0
2022-03-16 11:15:00,204.62,204.84,203.94,204.33,10084.0,188.4636,188.6662,187.8373,188.1965,10084.0
2022-03-16 11:20:00,204.27,204.42,204.05,204.39,5100.0,188.1412,188.2794,187.9386,188.2518,5100.0
2022-03-16 11:25:00,204.57,204.81,204.4,204.71,3333.0,188.4176,188.6386,188.261,188.5465,3333.0
2022-03-16 11:30:00,204.62,205.07,204.59,204.95,12370.0,188.4636,188.8781,188.436,188.7675,12370.0
2022-03-16 11:35:00,205.06,205.12,204.39,204.96,6890.0,188.8689,188.9241,188.2518,188.7768,6890.0
2022-03-16 11:40:00,204.87,204.88,204.63,204.81,5249.0,188.6939,188.7031,188.4728,188.6386,5249.0
2022-03-16 11:45:00,204.83,205.13,204.62,204.98,6925.0,188.657,188.9333,188.4636,188.7952,6925.0
2022-03-16 11:50:00,205.0,205.1,204.84,204.92,3863.0,188.8136,188.9057,188.6662,188.7399,3863.0
2022-03-16 11:55:00,204.94,205.07,204.9,205.07,4575.0,188.7583,188.8781,188.7215,188.8781,4575.0
2022-03-16 12:00:00,205.02,205.47,204.94,205.1,4189.0,188.832,189.2465,188.7583,188.9057,4189.0
2022-03-16 12:05:00,204.96,205.03,204.61,204.84,2675.0,188.7768,188.8412,188.4544,188.6662,2675.0
2022-03-16 12:10:00,204.78,204.8,204.55,204.76,3250.0,188.611,188.6294,188.3991,188.5926,3250.0
2022-03-16 12:15:00,204.8,204.89,204.62,204.64,4083.0,188.6294,188.7123,188.4636,188.482,4083.0
2022-03-16 12:20:00,204.71,205.0,204.68,204.71,3044.0,188.5465,188.8136,188.5189,188.5465,3044.0
2022-03-16 12:25:00,204.49,204.83,204.49,204.81,4226.0,188.3439,188.657,188.3439,188.6386,4226.0
2022-03-16 12:30:00,204.74,204.74,204.22,204.34,5239.0,188.5741,188.5741,188.0952,188.2057,5239.0
2022-03-16 12:35:00,204.34,204.65,204.33,204.47,3992.0,188.2057,188.4912,188.1965,188.3254,3992.0
2022-03-16 12:40:00,204.4,204.63,204.4,204.4,2800.0,188.261,188.4728,188.261,188.261,2800.0
2022-03-16 12:45:00,204.41,204.45,203.66,203.96,4416.0,188.2702,188.307,187.5794,187.8557,4416.0
2022-03-16 12:50:00,203.96,204.44,203.87,204.31,10837.0,187.8557,188.2978,187.7728,188.1781,10837.0
2022-03-16 12:55:00,204.18,204.48,204.18,204.48,2802.0,188.0583,188.3347,188.0583,188.3347,2802.0
2022-03-16 13:00:00,204.5,204.91,204.41,204.9,17167.0,188.3531,188.7307,188.2702,188.7215,17167.0
2022-03-16 13:05:00,204.81,205.04,204.01,204.1,6470.0,188.6386,188.8504,187.9018,187.9847,6470.0
2022-03-16 13:10:00,203.98,204.19,203.85,204.04,4213.0,187.8741,188.0676,187.7544,187.9294,4213.0
2022-03-16 13:15:00,204.09,204.19,203.98,204.03,2669.0,187.9755,188.0676,187.8741,187.9202,2669.0
2022-03-16 13:20:00,204.02,204.3,203.87,204.14,7618.0,187.911,188.1689,187.7728,188.0215,7618.0
2022-03-16 13:25:00,204.12,204.16,203.84,203.84,4262.0,188.0031,188.0399,187.7452,187.7452,4262.0
2022-03-16 13:30:00,203.94,204.37,203.93,204.25,4101.0,187.8373,188.2333,187.8281,188.1228,4101.0
2022-03-16 13:35:00,204.11,204.44,204.07,204.28,2117.0,187.9939,188.2978,187.957,188.1505,2117.0
2022-03-16 13:40:00,204.2,204.38,204.0,204.17,9204.0,188.0768,188.2426,187.8926,188.0491,9204.0
2022-03-16 13:45:00,204.1,204.34,204.1,204.22,2636.0,187.9847,188.2057,187.9847,188.0952,2636.0
2022-03-16 13:50:00,204.22,204.58,204.13,204.58,8742.0,188.0952,188.4268,188.0123,188.4268,8742.0
2022-03-16 13:55:00,204.52,204.91,204.5,204.73,6910.0,188.3715,188.7307,188.3531,188.5649,6910.0
2022-03-16 14:00:00,204.59,204.99,204.16,204.46,10316.0,188.436,188.8044,188.0399,188.3162,10316.0
2022-03-16 14:05:00,204.3,204.34,202.51,202.52,12164.0,188.1689,188.2057,186.5202,186.5294,12164.0
2022-03-16 14:10:00,202.52,202.97,202.45,202.55,13089.0,186.5294,186.9439,186.4649,186.557,13089.0
2022-03-16 14:15:00,202.55,203.37,202.55,203.37,8729.0,186.557,187.3123,186.557,187.3123,8729.0
2022-03-16 14:20:00,203.33,203.36,202.87,202.92,8605.0,187.2755,187.3031,186.8518,186.8978,8605.0
2022-03-16 14:25:00,202.97,203.14,202.48,202.56,8746.0,186.9439,187.1005,186.4926,186.5663,8746.0
2022-03-16 14:30:00,202.39,202.57,201.81,202.14,11127.0,186.4097,186.5755,185.8755,186.1794,11127.0
2022-03-16 14:35:00,202.22,203.31,202.01,203.21,5599.0,186.2531,187.257,186.0597,187.1649,5599.0
2022-03-16 14:40:00,203.34,204.2,203.26,204.2,5344.0,187.2847,188.0768,187.211,188.0768,5344.0
2022-03-16 14:45:00,204.12,204.6,203.88,204.23,8224.0,188.0031,188.4452,187.782,188.1044,8224.0
2022-03-16 14:50:00,204.05,204.8,203.93,204.76,8102.0,187.9386,188.6294,187.8281,188.5926,8102.0
2022-03-16 14:55:00,204.72,204.89,204.17,204.19,10705.0,188.5557,188.7123,188.0491,188.0676,10705.0
2022-03-16 15:00:00,204.26,204.7,203.81,204.33,10937.0,188.132,188.5373,187.7176,188.1965,10937.0
2022-03-16 15:05:00,204.45,204.65,203.93,204.09,18280.0,188.307,188.4912,187.8281,187.9755,18280.0
2022-03-16 15:10:00,204.01,204.49,203.92,204.32,6919.0,187.9018,188.3439,187.8189,188.1873,6919.0
2022-03-16 15:15:00,204.42,204.87,204.06,204.87,8890.0,188.2794,188.6939,187.9478,188.6939,8890.0
2022-03-16 15:20:00,204.92,205.11,204.82,204.82,9881.0,188.7399,188.9149,188.6478,188.6478,9881.0
2022-03-16 15:25:00,204.97,204.99,204.52,204.78,10952.0,188.786,188.8044,188.3715,188.611,10952.0
2022-03-16 15:30:00,204.84,204.84,204.03,204.2,15450.0,188.6662,188.6662,187.9202,188.0768,15450.0
2022-03-16 15:35:00,204.16,204.24,203.9,204.04,10092.0,188.0399,188.1136,187.8005,187.9294,10092.0
2022-03-16 15:40:00,204.06,204.16,203.8,203.88,12108.0,187.9478,188.0399,187.7084,187.782,12108.0
2022-03-16 15:45:00,203.92,204.67,203.91,204.63,19146.0,187.8189,188.5097,187.8097,188.4728,19146.0
2022-03-16 15:50:00,204.67,204.89,204.41,204.73,37023.0,188.5097,188.7123,188.2702,188.5649,37023.0
2022-03-16 15:55:00,204.72,205.4,204.66,205.29,87333.0,188.5557,189.182,188.5004,189.0807,87333.0
2022-03-17 09:30:00,202.26,204.49,202.26,203.14,20422.0,186.2899,188.3439,186.2899,187.1005,20422.0
2022-03-17 09:35:00,202.75,203.0,202.11,203.0,1715.0,186.7413,186.9715,186.1518,186.9715,1715.0
2022-03-17 09:40:00,202.5,202.9,202.42,202.88,3019.0,186.511,186.8794,186.4373,186.861,3019.0
2022-03-17 09:45:00,202.85,203.99,202.84,203.34,5125.0,186.8334,187.8833,186.8242,187.2847,5125.0
2022-03-17 09:50:00,203.47,203.7,203.09,203.09,3474.0,187.4044,187.6162,187.0544,187.0544,3474.0
2022-03-17 09:55:00,203.16,203.98,203.16,203.69,6585.0,187.1189,187.8741,187.1189,187.607,6585.0
2022-03-17 10:00:00,203.99,204.38,203.34,203.55,6933.0,187.8833,188.2426,187.2847,187.4781,6933.0
2022-03-17 10:05:00,203.54,203.62,203.37,203.55,1825.0,187.4689,187.5426,187.3123,187.4781,1825.0
2022-03-17 10:10:00,203.49,203.55,203.06,203.41,2635.0,187.4228,187.4781,187.0268,187.3491,2635.0
2022-03-17 10:15:00,203.6,204.4,203.6,204.26,1625.0,187.5241,188.261,187.5241,188.132,1625.0
2022-03-17 10:20:00,204.17,204.93,204.17,204.86,3746.0,188.0491,188.7491,188.0491,188.6847,3746.0
2022-03-17 10:25:00,204.77,205.07,204.77,204.94,800.0,188.6018,188.8781,188.6018,188.7583,800.0
2022-03-17 10:30:00,204.99,205.19,204.66,204.77,2469.0,188.8044,188.9886,188.5004,188.6018,2469.0
2022-03-17 10:35:00,204.54,204.68,204.42,204.68,1960.0,188.3899,188.5189,188.2794,188.5189,1960.0
2022-03-17 10:40:00,204.86,204.86,204.43,204.58,1611.0,188.6847,188.6847,188.2886,188.4268,1611.0
2022-03-17 10:45:00,204.84,204.85,204.31,204.45,1935.0,188.6662,188.6754,188.1781,188.307,1935.0
2022-03-17 10:50:00,204.43,204.64,204.24,204.24,3651.0,188.2886,188.482,188.1136,188.1136,3651.0
2022-03-17 10:55:00,204.48,204.72,204.41,204.48,1067.0,188.3347,188.5557,188.2702,188.3347,1067.0
2022-03-17 11:00:00,204.48,204.92,204.48,204.78,1606.0,188.3347,188.7399,188.3347,188.611,1606.0
2022-03-17 11:05:00,204.78,204.81,204.49,204.49,2094.0,188.611,188.6386,188.3439,188.3439,2094.0
2022-03-17 11:10:00,204.45,204.67,204.36,204.52,3224.0,188.307,188.5097,188.2241,188.3715,3224.0
2022-03-17 11:15:00,204.49,204.52,204.01,204.39,2759.0,188.3439,188.3715,187.9018,188.2518,2759.0
2022-03-17 11:20:00,204.23,204.44,204.19,204.36,2285.0,188.1044,188.2978,188.0676,188.2241,2285.0
2022-03-17 11:25:00,204.43,204.55,204.33,204.38,1750.0,188.2886,188.3991,188.1965,188.2426,1750.0
2022-03-17 11:30:00,204.34,204.99,204.24,204.96,2547.0,188.2057,188.8044,188.1136,188.7768,2547.0
2022-03-17 11:35:00,204.97,204.97,204.66,204.84,2060.0,188.786,188.786,188.5004,188.6662,2060.0
2022-03-17 11:40:00,204.96,205.09,204.91,205.05,1117.0,188.7768,188.8965,188.7307,188.8597,1117.0
2022-03-17 11:45:00,204.94,205.05,204.87,205.0,3130.0,188.7583,188.8597,188.6939,188.8136,3130.0
2022-03-17 11:50:00,204.75,204.93,204.71,204.82,1504.0,188.5833,188.7491,188.5465,188.6478,1504.0
2022-03-17 11:55:00,205.25,205.34,205.24,205.29,1473.0,189.0439,189.1268,189.0347,189.0807,1473.0
2022-03-17 12:00:00,205.33,205.33,205.14,205.29,1465.0,189.1175,189.1175,188.9425,189.0807,1465.0
2022-03-17 12:05:00,205.44,205.68,205.42,205.61,1039.0,189.2189,189.4399,189.2004,189.3754,1039.0
2022-03-17 12:10:00,205.66,205.72,205.37,205.48,3251.0,189.4215,189.4768,189.1544,189.2557,3251.0
2022-03-17 12:15:00,205.55,205.56,205.38,205.39,1160.0,189.3202,189.3294,189.1636,189.1728,1160.0
2022-03-17 12:20:00,205.24,205.69,205.23,205.65,1546.0,189.0347,189.4491,189.0254,189.4123,1546.0
2022-03-17 12:25:00,205.63,205.75,205.63,205.75,1285.0,189.3939,189.5044,189.3939,189.5044,1285.0
2022-03-17 12:30:00,205.8,206.15,205.76,206.01,2359.0,189.5504,189.8728,189.5136,189.7439,2359.0
2022-03-17 12:35:00,205.96,205.96,205.66,205.89,1561.0,189.6978,189.6978,189.4215,189.6333,1561.0
2022-03-17 12:40:00,205.93,205.93,205.74,205.77,800.0,189.6702,189.6702,189.4952,189.5228,800.0
2022-03-17 12:45:00,205.72,205.8,205.67,205.8,1100.0,189.4768,189.5504,189.4307,189.5504,1100.0
2022-03-17 12:50:00,205.81,206.1,205.81,205.96,1448.0,189.5596,189.8267,189.5596,189.6978,1448.0
2022-03-17 12:55:00,206.11,206.14,206.01,206.14,1056.0,189.836,189.8636,189.7439,189.8636,1056.0
2022-03-17 13:00:00,206.02,206.02,205.84,205.9,907.0,189.7531,189.7531,189.5873,189.6425,907.0
2022-03-17 13:05:00,206.05,206.05,205.9,205.91,993.0,189.7807,189.7807,189.6425,189.6517,993.0
2022-03-17 13:10:00,205.96,206.08,205.83,205.91,2567.0,189.6978,189.8083,189.5781,189.6517,2567.0
2022-03-17 13:15:00,205.93,206.08,205.87,206.03,1400.0,189.6702,189.8083,189.6149,189.7623,1400.0
2022-03-17 13:20:00,205.99,206.07,205.95,205.96,1530.0,189.7254,189.7991,189.6886,189.6978,1530.0
2022-03-17 13:25:00,206.05,206.3,206.01,206.25,2361.0,189.7807,190.011,189.7439,189.9649,2361.0
2022-03-17 13:30:00,206.36,206.41,206.17,206.25,1120.0,190.0662,190.1123,189.8912,189.9649,1120.0
2022-03-17 13:35:00,206.17,206.29,205.89,206.15,8681.0,189.8912,190.0017,189.6333,189.8728,8681.0
2022-03-17 13:40:00,206.23,206.51,206.23,206.35,1719.0,189.9465,190.2044,189.9465,190.057,1719.0
2022-03-17 13:45:00,206.2,206.2,205.88,205.93,1294.0,189.9189,189.9189,189.6241,189.6702,1294.0
2022-03-17 13:50:00,205.9,206.15,205.9,206.02,2577.0,189.6425,189.8728,189.6425,189.7531,2577.0
2022-03-17 13:55:00,206.06,206.06,205.88,205.88,800.0,189.7899,189.7899,189.6241,189.6241,800.0
2022-03-17 14:00:00,205.73,205.77,205.62,205.67,956.0,189.486,189.5228,189.3846,189.4307,956.0
2022-03-17 14:05:00,205.63,205.79,205.57,205.76,2086.0,189.3939,189.5412,189.3386,189.5136,2086.0
2022-03-17 14:10:00,205.75,205.84,205.56,205.65,1844.0,189.5044,189.5873,189.3294,189.4123,1844.0
2022-03-17 14:15:00,205.62,205.62,205.21,205.39,1348.0,189.3846,189.3846,189.007,189.1728,1348.0
2022-03-17 14:20:00,205.38,205.39,205.17,205.17,2095.0,189.1636,189.1728,188.9702,188.9702,2095.0
2022-03-17 14:25:00,205.23,205.25,204.81,204.81,2904.0,189.0254,189.0439,188.6386,188.6386,2904.0
2022-03-17 14:30:00,204.85,204.87,204.61,204.82,9422.0,188.6754,188.6939,188.4544,188.6478,9422.0
2022-03-17 14:35:00,204.95,204.98,204.6,204.73,4053.0,188.7675,188.7952,188.4452,188.5649,4053.0
2022-03-17 14:40:00,204.6,204.82,204.6,204.73,1877.0,188.4452,188.6478,188.4452,188.5649,1877.0
2022-03-17 14:45:00,204.8,204.96,204.7,204.91,1501.0,188.6294,188.7768,188.5373,188.7307,1501.0
2022-03-17 14:50:00,204.98,205.07,204.9,204.95,1000.0,188.7952,188.8781,188.7215,188.7675,1000.0
2022-03-17 14:55:00,205.0,205.0,204.73,204.8,6380.0,188.8136,188.8136,188.5649,188.6294,6380.0
2022-03-17 15:00:00,204.64,204.94,204.64,204.94,2716.0,188.482,188.7583,188.482,188.7583,2716.0
2022-03-17 15:05:00,204.91,204.91,204.6,204.65,5500.0,188.7307,188.7307,188.4452,188.4912,5500.0
2022-03-17 15:10:00,204.63,204.63,204.15,204.34,4864.0,188.4728,188.4728,188.0307,188.2057,4864.0
2022-03-17 15:15:00,204.52,204.57,204.41,204.53,1836.0,188.3715,188.4176,188.2702,188.3807,1836.0
2022-03-17 15:20:00,204.49,204.52,204.27,204.27,1710.0,188.3439,188.3715,188.1412,188.1412,1710.0
2022-03-17 15:25:00,204.32,204.39,204.2,204.31,2775.0,188.1873,188.2518,188.0768,188.1781,2775.0
2022-03-17 15:30:00,204.4,204.5,204.28,204.46,3788.0,188.261,188.3531,188.1505,188.3162,3788.0
2022-03-17 15:35:00,204.39,204.52,204.15,204.16,4741.0,188.2518,188.3715,188.0307,188.0399,4741.0
2022-03-17 15:40:00,204.23,204.66,204.22,204.64,10631.0,188.1044,188.5004,188.0952,188.482,10631.0
2022-03-17 15:45:00,204.61,204.97,204.54,204.94,10917.0,188.4544,188.786,188.3899,188.7583,10917.0
2022-03-17 15:50:00,204.91,205.25,204.74,204.87,17343.0,188.7307,189.0439,188.5741,188.6939,17343.0
2022-03-17 15:55:00,204.84,205.47,204.81,205.4,81049.0,188.6662,189.2465,188.6386,189.182,81049.0
2022-03-18 09:30:00,202.47,204.14,201.27,201.54,114766.0,186.4834,188.0215,185.3781,185.6268,114766.0
2022-03-18 09:35:00,201.85,202.19,201.33,201.46,6325.0,185.9123,186.2255,185.4334,185.5531,6325.0
2022-03-18 09:40:00,201.33,201.53,200.3,200.5,15132.0,185.4334,185.6176,184.4847,184.6689,15132.0
2022-03-18 09:45:00,200.47,201.58,200.0,201.41,7233.0,184.6413,185.6636,184.2084,185.5071,7233.0
2022-03-18 09:50:00,201.39,202.0,200.76,202.0,12049.0,185.4886,186.0505,184.9084,186.0505,12049.0
2022-03-18 09:55:00,201.78,202.7,201.72,202.7,5253.0,185.8478,186.6952,185.7926,186.6952,5253.0
2022-03-18 10:00:00,202.7,203.25,202.56,203.14,5010.0,186.6952,187.2018,186.5663,187.1005,5010.0
2022-03-18 10:05:00,203.12,203.13,202.61,202.65,4022.0,187.082,187.0913,186.6123,186.6492,4022.0
2022-03-18 10:10:00,202.95,202.95,202.62,202.79,1510.0,186.9255,186.9255,186.6215,186.7781,1510.0
2022-03-18 10:15:00,202.66,202.84,202.5,202.75,3808.0,186.6584,186.8242,186.511,186.7413,3808.0
2022-03-18 10:20:00,202.8,202.82,202.44,202.66,2167.0,186.7873,186.8057,186.4557,186.6584,2167.0
2022-03-18 10:25:00,202.92,202.92,202.25,202.37,7901.0,186.8978,186.8978,186.2807,186.3913,7901.0
2022-03-18 10:30:00,202.08,202.5,201.9,201.9,2967.0,186.1242,186.511,185.9584,185.9584,2967.0
2022-03-18 10:35:00,201.99,201.99,201.12,201.43,8884.0,186.0413,186.0413,185.24,185.5255,8884.0
2022-03-18 10:40:00,201.43,201.84,201.41,201.8,6528.0,185.5255,185.9031,185.5071,185.8663,6528.0
2022-03-18 10:45:00,201.88,202.33,201.81,201.82,7718.0,185.9399,186.3544,185.8755,185.8847,7718.0
2022-03-18 10:50:00,201.9,201.9,201.65,201.69,4631.0,185.9584,185.9584,185.7281,185.765,4631.0
2022-03-18 10:55:00,201.61,201.87,201.05,201.05,3504.0,185.6913,185.9307,185.1755,185.1755,3504.0
2022-03-18 11:00:00,201.09,201.22,200.42,200.43,10277.0,185.2123,185.3321,184.5952,184.6044,10277.0
2022-03-18 11:05:00,200.32,201.47,200.32,201.04,11443.0,184.5031,185.5623,184.5031,185.1663,11443.0
2022-03-18 11:10:00,201.18,201.27,200.51,200.88,8487.0,185.2952,185.3781,184.6781,185.0189,8487.0
2022-03-18 11:15:00,200.83,200.83,200.43,200.81,3745.0,184.9729,184.9729,184.6044,184.9544,3745.0
2022-03-18 11:20:00,200.66,200.66,200.08,200.11,2130.0,184.8163,184.8163,184.2821,184.3097,2130.0
2022-03-18 11:25:00,200.06,200.06,199.52,199.52,6039.0,184.2637,184.2637,183.7663,183.7663,6039.0
2022-03-18 11:30:00,199.5,199.8,199.28,199.54,4804.0,183.7479,184.0242,183.5452,183.7847,4804.0
2022-03-18 11:35:00,199.54,200.8,199.45,200.25,16794.0,183.7847,184.9452,183.7018,184.4387,16794.0
2022-03-18 11:40:00,200.12,200.18,199.6,199.75,6871.0,184.3189,184.3742,183.84,183.9781,6871.0
2022-03-18 11:45:00,199.76,200.02,199.54,200.02,4281.0,183.9873,184.2268,183.7847,184.2268,4281.0
2022-03-18 11:50:00,200.05,200.07,199.61,199.61,4983.0,184.2544,184.2729,183.8492,183.8492,4983.0
2022-03-18 11:55:00,199.55,199.86,199.43,199.86,6722.0,183.7939,184.0794,183.6834,184.0794,6722.0
2022-03-18 12:00:00,199.85,200.87,199.81,200.87,9473.0,184.0702,185.0097,184.0334,185.0097,9473.0
2022-03-18 12:05:00,200.83,201.18,200.74,200.81,7979.0,184.9729,185.2952,184.89,184.9544,7979.0
2022-03-18 12:10:00,200.82,201.98,200.8,201.98,15207.0,184.9636,186.0321,184.9452,186.0321,15207.0
2022-03-18 12:15:00,201.86,202.04,201.51,201.6,10907.0,185.9215,186.0873,185.5992,185.6821,10907.0
2022-03-18 12:20:00,201.63,201.78,201.55,201.77,26021.0,185.7097,185.8478,185.636,185.8386,26021.0
2022-03-18 12:25:00,201.73,202.92,201.72,202.92,8296.0,185.8018,186.8978,185.7926,186.8978,8296.0
2022-03-18 12:30:00,202.84,203.1,202.66,202.73,33775.0,186.8242,187.0636,186.6584,186.7228,33775.0
2022-03-18 12:35:00,202.77,203.27,202.77,203.25,16045.0,186.7597,187.2202,186.7597,187.2018,16045.0
2022-03-18 12:40:00,203.36,203.74,203.28,203.46,20599.0,187.3031,187.6531,187.2294,187.3952,20599.0
2022-03-18 12:45:00,203.46,203.83,203.17,203.83,23685.0,187.3952,187.736,187.1281,187.736,23685.0
2022-03-18 12:50:00,203.66,204.34,203.66,204.14,13533.0,187.5794,188.2057,187.5794,188.0215,13533.0
2022-03-18 12:55:00,204.23,204.61,204.0,204.6,9959.0,188.1044,188.4544,187.8926,188.4452,9959.0
2022-03-18 13:00:00,204.68,204.68,204.16,204.18,39853.0,188.5189,188.5189,188.0399,188.0583,39853.0
2022-03-18 13:05:00,204.3,204.99,204.29,204.59,21597.0,188.1689,188.8044,188.1597,188.436,21597.0
2022-03-18 13:10:00,204.76,204.76,204.18,204.42,10686.0,188.5926,188.5926,188.0583,188.2794,10686.0
2022-03-18 13:15:00,204.33,205.08,204.33,205.06,17700.0,188.1965,188.8873,188.1965,188.8689,17700.0
2022-03-18 13:20:00,205.15,205.16,204.68,204.68,24681.0,188.9518,188.961,188.5189,188.5189,24681.0
2022-03-18 13:25:00,204.8,205.0,204.77,204.91,12034.0,188.6294,188.8136,188.6018,188.7307,12034.0
2022-03-18 13:30:00,204.85,205.1,204.84,205.06,20726.0,188.6754,188.9057,188.6662,188.8689,20726.0
2022-03-18 13:35:00,205.06,205.56,204.94,205.46,18806.0,188.8689,189.3294,188.7583,189.2373,18806.0
2022-03-18 13:40:00,205.36,205.36,204.96,205.33,24101.0,189.1452,189.1452,188.7768,189.1175,24101.0
2022-03-18 13:45:00,205.46,205.62,205.26,205.31,22915.0,189.2373,189.3846,189.0531,189.0991,22915.0
2022-03-18 13:50:00,205.31,205.55,205.18,205.35,17111.0,189.0991,189.3202,188.9794,189.136,17111.0
2022-03-18 13:55:00,205.5,205.97,205.5,205.97,11117.0,189.2741,189.707,189.2741,189.707,11117.0
2022-03-18 14:00:00,206.01,206.12,205.51,205.52,13499.0,189.7439,189.8452,189.2833,189.2925,13499.0
2022-03-18 14:05:00,205.55,205.72,205.27,205.63,37776.0,189.3202,189.4768,189.0623,189.3939,37776.0
2022-03-18 14:10:00,205.57,206.49,205.56,206.49,15817.0,189.3386,190.186,189.3294,190.186,15817.0
2022-03-18 14:15:00,206.55,206.71,206.02,206.31,30934.0,190.2412,190.3886,189.7531,190.0202,30934.0
2022-03-18 14:20:00,206.23,206.28,205.91,206.27,10016.0,189.9465,189.9925,189.6517,189.9833,10016.0
2022-03-18 14:25:00,206.18,206.26,205.86,205.87,18592.0,189.9004,189.9741,189.6057,189.6149,18592.0
2022-03-18 14:30:00,205.8,205.99,205.64,205.93,11032.0,189.5504,189.7254,189.4031,189.6702,11032.0
2022-03-18 14:35:00,205.99,206.68,205.99,206.39,17291.0,189.7254,190.361,189.7254,190.0938,17291.0
2022-03-18 14:40:00,206.34,206.49,205.95,206.22,10214.0,190.0478,190.186,189.6886,189.9373,10214.0
2022-03-18 14:45:00,206.26,206.3,205.96,206.12,8441.0,189.9741,190.011,189.6978,189.8452,8441.0
2022-03-18 14:50:00,206.11,206.41,205.51,205.6,64887.0,189.836,190.1123,189.2833,189.3662,64887.0
2022-03-18 14:55:00,205.53,205.92,205.53,205.84,18558.0,189.3018,189.661,189.3018,189.5873,18558.0
2022-03-18 15:00:00,205.84,206.07,205.56,206.07,13879.0,189.5873,189.7991,189.3294,189.7991,13879.0
2022-03-18 15:05:00,206.08,206.4,206.08,206.38,8562.0,189.8083,190.1031,189.8083,190.0846,8562.0
2022-03-18 15:10:00,206.32,206.36,206.05,206.34,10883.0,190.0294,190.0662,189.7807,190.0478,10883.0
2022-03-18 15:15:00,206.41,206.56,206.28,206.55,13001.0,190.1123,190.2504,189.9925,190.2412,13001.0
2022-03-18 15:20:00,206.55,206.56,206.27,206.56,10342.0,190.2412,190.2504,189.9833,190.2504,10342.0
2022-03-18 15:25:00,206.57,206.63,206.19,206.19,12041.0,190.2596,190.3149,189.9096,189.9096,12041.0
2022-03-18 15:30:00,206.18,206.66,206.14,206.64,12397.0,189.9004,190.3425,189.8636,190.3241,12397.0
2022-03-18 15:35:00,206.64,206.67,205.95,206.07,44578.0,190.3241,190.3517,189.6886,189.7991,44578.0
2022-03-18 15:40:00,206.02,206.54,205.95,206.54,20702.0,189.7531,190.232,189.6886,190.232,20702.0
2022-03-18 15:45:00,206.54,206.54,206.03,206.28,33197.0,190.232,190.232,189.7623,189.9925,33197.0
2022-03-18 15:50:00,206.25,206.32,205.91,206.12,57872.0,189.9649,190.0294,189.6517,189.8452,57872.0
2022-03-18 15:55:00,206.16,207.08,206.16,206.73,158813.0,189.882,190.7294,189.882,190.407,158813.0
2022-03-21 09:30:00,205.61,206.89,205.61,206.89,26699.0,189.3754,190.5544,189.3754,190.5544,26699.0
2022-03-21 09:35:00,207.44,207.83,206.36,207.05,7589.0,191.0609,191.4201,190.0662,190.7017,7589.0
2022-03-21 09:40:00,207.0,207.02,205.01,205.35,6547.0,190.6557,190.6741,188.8228,189.136,6547.0
2022-03-21 09:45:00,205.44,206.25,204.71,204.71,8723.0,189.2189,189.9649,188.5465,188.5465,8723.0
2022-03-21 09:50:00,204.8,205.83,204.8,205.83,5390.0,188.6294,189.5781,188.6294,189.5781,5390.0
2022-03-21 09:55:00,205.99,207.2,205.91,206.85,4590.0,189.7254,190.8399,189.6517,190.5175,4590.0
2022-03-21 10:00:00,206.93,207.63,206.76,207.59,2908.0,190.5912,191.2359,190.4346,191.1991,2908.0
2022-03-21 10:05:00,207.75,207.76,206.82,207.57,3801.0,191.3465,191.3557,190.4899,191.1807,3801.0
2022-03-21 10:10:00,207.68,208.54,207.68,208.49,4992.0,191.282,192.0741,191.282,192.028,4992.0
2022-03-21 10:15:00,208.35,209.37,208.34,209.17,6967.0,191.8991,192.8386,191.8899,192.6543,6967.0
2022-03-21 10:20:00,209.14,209.25,208.32,208.33,5163.0,192.6267,192.728,191.8715,191.8807,5163.0
2022-03-21 10:25:00,208.38,208.4,207.69,208.05,3387.0,191.9267,191.9451,191.2912,191.6228,3387.0
2022-03-21 10:30:00,208.08,208.08,207.44,207.5,3476.0,191.6504,191.6504,191.0609,191.1162,3476.0
2022-03-21 10:35:00,207.63,207.93,207.49,207.68,3193.0,191.2359,191.5123,191.107,191.282,3193.0
2022-03-21 10:40:00,207.52,207.86,207.42,207.51,5686.0,191.1346,191.4478,191.0425,191.1254,5686.0
2022-03-21 10:45:00,207.52,207.57,207.12,207.25,4001.0,191.1346,191.1807,190.7662,190.8859,4001.0
2022-03-21 10:50:00,207.14,207.23,206.76,206.94,2980.0,190.7846,190.8675,190.4346,190.6004,2980.0
2022-03-21 10:55:00,207.0,207.43,206.82,207.4,2731.0,190.6557,191.0517,190.4899,191.0241,2731.0
2022-03-21 11:00:00,207.38,208.25,207.38,208.06,7016.0,191.0057,191.807,191.0057,191.632,7016.0
2022-03-21 11:05:00,208.03,208.15,207.38,207.38,2536.0,191.6044,191.7149,191.0057,191.0057,2536.0
2022-03-21 11:10:00,207.49,207.71,207.42,207.52,3870.0,191.107,191.3096,191.0425,191.1346,3870.0
2022-03-21 11:15:00,207.55,207.69,207.25,207.36,6766.0,191.1623,191.2912,190.8859,190.9873,6766.0
2022-03-21 11:20:00,207.21,207.58,207.04,207.27,3165.0,190.8491,191.1899,190.6925,190.9044,3165.0
2022-03-21 11:25:00,207.29,207.51,207.09,207.29,3525.0,190.9228,191.1254,190.7386,190.9228,3525.0
2022-03-21 11:30:00,207.14,207.36,206.95,206.96,2300.0,190.7846,190.9873,190.6096,190.6188,2300.0
2022-03-21 11:35:00,206.95,207.16,206.79,206.87,8007.0,190.6096,190.8031,190.4623,190.5359,8007.0
2022-03-21 11:40:00,206.96,207.08,206.63,206.63,4050.0,190.6188,190.7294,190.3149,190.3149,4050.0
2022-03-21 11:45:00,206.49,206.67,206.36,206.36,2600.0,190.186,190.3517,190.0662,190.0662,2600.0
2022-03-21 11:50:00,206.44,206.88,206.44,206.88,2371.0,190.1399,190.5452,190.1399,190.5452,2371.0
2022-03-21 11:55:00,206.66,207.11,206.62,207.11,7756.0,190.3425,190.757,190.3057,190.757,7756.0
2022-03-21 12:00:00,207.09,207.76,207.02,207.4,18870.0,190.7386,191.3557,190.6741,191.0241,18870.0
2022-03-21 12:05:00,207.29,207.45,207.19,207.29,12840.0,190.9228,191.0702,190.8307,190.9228,12840.0
2022-03-21 12:10:00,207.22,207.46,207.16,207.46,4693.0,190.8583,191.0794,190.8031,191.0794,4693.0
2022-03-21 12:15:00,207.56,207.94,207.56,207.89,4561.0,191.1715,191.5215,191.1715,191.4754,4561.0
2022-03-21 12:20:00,207.94,208.12,207.87,208.06,4012.0,191.5215,191.6873,191.457,191.632,4012.0
2022-03-21 12:25:00,208.08,208.22,207.93,208.06,5993.0,191.6504,191.7794,191.5123,191.632,5993.0
2022-03-21 12:30:00,208.01,208.01,206.74,206.75,6772.0,191.5859,191.5859,190.4162,190.4254,6772.0
2022-03-21 12:35:00,206.9,206.9,206.14,206.44,5959.0,190.5636,190.5636,189.8636,190.1399,5959.0
2022-03-21 12:40:00,206.53,206.95,206.53,206.95,1848.0,190.2228,190.6096,190.2228,190.6096,1848.0
2022-03-21 12:45:00,206.9,206.95,206.54,206.71,4158.0,190.5636,190.6096,190.232,190.3886,4158.0
2022-03-21 12:50:00,206.61,206.61,205.79,205.79,3154.0,190.2965,190.2965,189.5412,189.5412,3154.0
2022-03-21 12:55:00,206.0,206.09,205.75,205.75,2130.0,189.7346,189.8175,189.5044,189.5044,2130.0
2022-03-21 13:00:00,205.77,205.87,205.34,205.34,2714.0,189.5228,189.6149,189.1268,189.1268,2714.0
2022-03-21 13:05:00,205.3,205.73,205.3,205.62,2529.0,189.0899,189.486,189.0899,189.3846,2529.0
2022-03-21 13:10:00,205.6,205.73,205.45,205.53,3400.0,189.3662,189.486,189.2281,189.3018,3400.0
2022-03-21 13:15:00,205.43,205.57,204.84,204.85,2895.0,189.2096,189.3386,188.6662,188.6754,2895.0
2022-03-21 13:20:00,204.94,205.24,204.94,205.24,4451.0,188.7583,189.0347,188.7583,189.0347,4451.0
2022-03-21 13:25:00,205.32,205.38,205.09,205.2,2317.0,189.1083,189.1636,188.8965,188.9978,2317.0
2022-03-21 13:30:00,205.22,205.49,205.17,205.44,2320.0,189.0162,189.2649,188.9702,189.2189,2320.0
2022-03-21 13:35:00,205.41,205.77,205.31,205.69,2728.0,189.1912,189.5228,189.0991,189.4491,2728.0
2022-03-21 13:40:00,205.51,205.54,205.03,205.13,3300.0,189.2833,189.311,188.8412,188.9333,3300.0
2022-03-21 13:45:00,205.23,205.36,205.1,205.18,2338.0,189.0254,189.1452,188.9057,188.9794,2338.0
2022-03-21 13:50:00,205.15,205.29,204.97,205.29,2978.0,188.9518,189.0807,188.786,189.0807,2978.0
2022-03-21 13:55:00,205.29,205.57,205.24,205.42,2998.0,189.0807,189.3386,189.0347,189.2004,2998.0
2022-03-21 14:00:00,205.43,205.58,205.19,205.32,4801.0,189.2096,189.3478,188.9886,189.1083,4801.0
2022-03-21 14:05:00,205.3,205.32,205.06,205.31,2900.0,189.0899,189.1083,188.8689,189.0991,2900.0
2022-03-21 14:10:00,205.16,205.22,204.75,204.88,3288.0,188.961,189.0162,188.5833,188.7031,3288.0
2022-03-21 14:15:00,204.93,205.3,204.93,205.29,2579.0,188.7491,189.0899,188.7491,189.0807,2579.0
2022-03-21 14:20:00,205.23,205.67,205.23,205.43,4325.0,189.0254,189.4307,189.0254,189.2096,4325.0
2022-03-21 14:25:00,205.47,205.64,205.35,205.44,3940.0,189.2465,189.4031,189.136,189.2189,3940.0
2022-03-21 14:30:00,205.36,205.53,205.15,205.3,4126.0,189.1452,189.3018,188.9518,189.0899,4126.0
2022-03-21 14:35:00,205.32,205.55,205.24,205.54,8505.0,189.1083,189.3202,189.0347,189.311,8505.0
2022-03-21 14:40:00,205.48,205.68,205.32,205.61,4765.0,189.2557,189.4399,189.1083,189.3754,4765.0
2022-03-21 14:45:00,205.65,205.78,205.44,205.46,2260.0,189.4123,189.532,189.2189,189.2373,2260.0
2022-03-21 14:50:00,205.33,205.47,205.2,205.28,3091.0,189.1175,189.2465,188.9978,189.0715,3091.0
2022-03-21 14:55:00,205.15,205.22,204.52,204.66,5289.0,188.9518,189.0162,188.3715,188.5004,5289.0
2022-03-21 15:00:00,204.59,204.76,204.52,204.67,2866.0,188.436,188.5926,188.3715,188.5097,2866.0
2022-03-21 15:05:00,204.62,204.68,204.44,204.68,4500.0,188.4636,188.5189,188.2978,188.5189,4500.0
2022-03-21 15:10:00,204.65,204.97,204.65,204.97,6472.0,188.4912,188.786,188.4912,188.786,6472.0
2022-03-21 15:15:00,204.97,205.2,204.78,204.78,7003.0,188.786,188.9978,188.611,188.611,7003.0
2022-03-21 15:20:00,204.79,205.15,204.69,205.15,4363.0,188.6202,188.9518,188.5281,188.9518,4363.0
2022-03-21 15:25:00,205.19,205.48,205.14,205.43,5268.0,188.9886,189.2557,188.9425,189.2096,5268.0
2022-03-21 15:30:00,205.45,205.53,205.25,205.39,7648.0,189.2281,189.3018,189.0439,189.1728,7648.0
2022-03-21 15:35:00,205.42,205.6,205.27,205.39,6390.0,189.2004,189.3662,189.0623,189.1728,6390.0
2022-03-21 15:40:00,205.31,205.63,205.3,205.45,9063.0,189.0991,189.3939,189.0899,189.2281,9063.0
2022-03-21 15:45:00,205.49,205.49,205.08,205.09,11654.0,189.2649,189.2649,188.8873,188.8965,11654.0
2022-03-21 15:50:00,205.2,205.92,205.03,205.91,13156.0,188.9978,189.661,188.8412,189.6517,13156.0
2022-03-21 15:55:00,205.84,206.44,205.67,206.17,47266.0,189.5873,190.1399,189.4307,189.8912,47266.0
2022-03-22 09:30:00,208.19,210.0,207.92,209.53,27016.0,191.7517,193.4188,191.503,192.9859,27016.0
2022-03-22 09:35:00,208.86,209.5,208.4,208.99,15491.0,192.3688,192.9583,191.9451,192.4886,15491.0
2022-03-22 09:40:00,209.19,209.42,208.78,208.79,4090.0,192.6728,192.8846,192.2951,192.3043,4090.0
2022-03-22 09:45:00,209.17,210.15,208.89,210.15,9385.0,192.6543,193.557,192.3965,193.557,9385.0
2022-03-22 09:50:00,210.14,210.69,209.95,210.25,7537.0,193.5478,194.0543,193.3728,193.6491,7537.0
2022-03-22 09:55:00,210.21,210.43,210.06,210.39,2879.0,193.6122,193.8149,193.4741,193.778,2879.0
2022-03-22 10:00:00,210.41,211.04,210.31,210.62,8008.0,193.7964,194.3767,193.7043,193.9899,8008.0
2022-03-22 10:05:00,210.79,210.8,209.8,209.8,3874.0,194.1464,194.1556,193.2346,193.2346,3874.0
2022-03-22 10:10:00,209.75,210.15,209.61,209.68,5235.0,193.1886,193.557,193.0596,193.1241,5235.0
2022-03-22 10:15:00,209.69,209.69,209.0,209.56,5720.0,193.1333,193.1333,192.4978,193.0136,5720.0
2022-03-22 10:20:00,209.69,210.11,209.69,209.76,1865.0,193.1333,193.5201,193.1333,193.1978,1865.0
2022-03-22 10:25:00,209.87,210.05,209.41,209.57,4622.0,193.2991,193.4649,192.8754,193.0228,4622.0
2022-03-22 10:30:00,209.7,209.77,208.96,209.64,6435.0,193.1425,193.207,192.4609,193.0872,6435.0
2022-03-22 10:35:00,209.55,210.01,209.45,210.01,6374.0,193.0043,193.428,192.9122,193.428,6374.0
2022-03-22 10:40:00,209.78,209.83,209.19,209.23,13836.0,193.2162,193.2622,192.6728,192.7096,13836.0
2022-03-22 10:45:00,209.11,209.46,209.0,209.3,3581.0,192.5991,192.9214,192.4978,192.7741,3581.0
2022-03-22 10:50:00,209.55,209.72,209.46,209.69,4913.0,193.0043,193.1609,192.9214,193.1333,4913.0
2022-03-22 10:55:00,209.73,209.77,209.17,209.67,5663.0,193.1701,193.207,192.6543,193.1149,5663.0
2022-03-22 11:00:00,209.4,209.4,208.75,209.16,5643.0,192.8662,192.8662,192.2675,192.6451,5643.0
2022-03-22 11:05:00,209.31,209.47,208.56,208.78,6840.0,192.7833,192.9307,192.0925,192.2951,6840.0
2022-03-22 11:10:00,208.84,208.85,208.37,208.49,4026.0,192.3504,192.3596,191.9175,192.028,4026.0
2022-03-22 11:15:00,208.85,208.88,208.64,208.8,2270.0,192.3596,192.3872,192.1662,192.3136,2270.0
2022-03-22 11:20:00,208.69,208.98,208.69,208.98,4133.0,192.2122,192.4793,192.2122,192.4793,4133.0
2022-03-22 11:25:00,208.91,208.91,208.4,208.57,4789.0,192.4149,192.4149,191.9451,192.1017,4789.0
2022-03-22 11:30:00,208.57,208.57,208.0,208.22,1646.0,192.1017,192.1017,191.5767,191.7794,1646.0
2022-03-22 11:35:00,208.05,208.37,207.99,208.19,2041.0,191.6228,191.9175,191.5675,191.7517,2041.0
2022-03-22 11:40:00,208.38,208.38,207.73,207.86,4511.0,191.9267,191.9267,191.328,191.4478,4511.0
2022-03-22 11:45:00,207.81,208.26,207.81,208.24,1998.0,191.4017,191.8162,191.4017,191.7978,1998.0
2022-03-22 11:50:00,208.23,208.6,208.17,208.53,5748.0,191.7886,192.1294,191.7333,192.0649,5748.0
2022-03-22 11:55:00,208.63,209.03,208.63,209.03,2105.0,192.157,192.5254,192.157,192.5254,2105.0
2022-03-22 12:00:00,209.05,209.18,208.79,209.02,3551.0,192.5438,192.6636,192.3043,192.5162,3551.0
2022-03-22 12:05:00,209.1,209.28,208.96,209.06,1899.0,192.5899,192.7557,192.4609,192.553,1899.0
2022-03-22 12:10:00,208.99,209.41,208.99,209.41,5328.0,192.4886,192.8754,192.4886,192.8754,5328.0
2022-03-22 12:15:00,209.37,209.52,209.23,209.23,4127.0,192.8386,192.9767,192.7096,192.7096,4127.0
2022-03-22 12:20:00,209.18,209.18,208.68,208.96,2763.0,192.6636,192.6636,192.203,192.4609,2763.0
2022-03-22 12:25:00,208.83,209.08,208.8,209.08,2602.0,192.3412,192.5715,192.3136,192.5715,2602.0
2022-03-22 12:30:00,209.01,209.46,208.77,209.46,5066.0,192.507,192.9214,192.2859,192.9214,5066.0
2022-03-22 12:35:00,209.55,209.68,209.37,209.62,4895.0,193.0043,193.1241,192.8386,193.0688,4895.0
2022-03-22 12:40:00,209.59,209.69,209.36,209.4,3539.0,193.0412,193.1333,192.8293,192.8662,3539.0
2022-03-22 12:45:00,209.42,209.47,209.1,209.47,3757.0,192.8846,192.9307,192.5899,192.9307,3757.0
2022-03-22 12:50:00,209.47,209.81,209.38,209.73,3207.0,192.9307,193.2438,192.8478,193.1701,3207.0
2022-03-22 12:55:00,209.73,209.85,209.49,209.54,21582.0,193.1701,193.2807,192.9491,192.9951,21582.0
2022-03-22 13:00:00,209.6,209.73,209.29,209.46,4396.0,193.0504,193.1701,192.7649,192.9214,4396.0
2022-03-22 13:05:00,209.51,209.56,209.37,209.37,2852.0,192.9675,193.0136,192.8386,192.8386,2852.0
2022-03-22 13:10:00,209.26,209.54,209.26,209.46,1780.0,192.7372,192.9951,192.7372,192.9214,1780.0
2022-03-22 13:15:00,209.59,209.64,209.51,209.56,2103.0,193.0412,193.0872,192.9675,193.0136,2103.0
2022-03-22 13:20:00,209.5,209.68,209.12,209.13,3508.0,192.9583,193.1241,192.6083,192.6175,3508.0
2022-03-22 13:25:00,209.24,209.29,209.15,209.26,2103.0,192.7188,192.7649,192.6359,192.7372,2103.0
2022-03-22 13:30:00,209.33,209.53,209.33,209.5,2591.0,192.8017,192.9859,192.8017,192.9583,2591.0
2022-03-22 13:35:00,209.51,209.63,209.0,209.0,2786.0,192.9675,193.078,192.4978,192.4978,2786.0
2022-03-22 13:40:00,209.06,209.06,208.5,208.5,3711.0,192.553,192.553,192.0372,192.0372,3711.0
2022-03-22 13:45:00,208.53,208.54,208.31,208.38,7272.0,192.0649,192.0741,191.8622,191.9267,7272.0
2022-03-22 13:50:00,208.43,208.56,208.35,208.56,3226.0,191.9728,192.0925,191.8991,192.0925,3226.0
2022-03-22 13:55:00,208.48,208.84,208.48,208.81,2011.0,192.0188,192.3504,192.0188,192.3228,2011.0
2022-03-22 14:00:00,208.83,208.97,208.53,208.58,5105.0,192.3412,192.4701,192.0649,192.1109,5105.0
2022-03-22 14:05:00,208.66,208.85,208.63,208.85,2030.0,192.1846,192.3596,192.157,192.3596,2030.0
2022-03-22 14:10:00,208.89,208.95,208.78,208.81,1662.0,192.3965,192.4517,192.2951,192.3228,1662.0
2022-03-22 14:15:00,208.75,208.93,208.59,208.91,4029.0,192.2675,192.4333,192.1201,192.4149,4029.0
2022-03-22 14:20:00,208.82,208.82,208.69,208.78,1343.0,192.332,192.332,192.2122,192.2951,1343.0
2022-03-22 14:25:00,208.7,208.74,208.33,208.44,4874.0,192.2215,192.2583,191.8807,191.982,4874.0
2022-03-22 14:30:00,208.37,208.62,208.23,208.62,3185.0,191.9175,192.1478,191.7886,192.1478,3185.0
2022-03-22 14:35:00,208.7,208.84,208.59,208.8,2450.0,192.2215,192.3504,192.1201,192.3136,2450.0
2022-03-22 14:40:00,208.69,208.69,208.47,208.53,1702.0,192.2122,192.2122,192.0096,192.0649,1702.0
2022-03-22 14:45:00,208.46,208.61,208.44,208.55,2976.0,192.0004,192.1386,191.982,192.0833,2976.0
2022-03-22 14:50:00,208.52,208.77,208.37,208.77,2764.0,192.0557,192.2859,191.9175,192.2859,2764.0
2022-03-22 14:55:00,208.8,208.93,208.62,208.66,2168.0,192.3136,192.4333,192.1478,192.1846,2168.0
2022-03-22 15:00:00,208.58,208.7,208.36,208.38,4640.0,192.1109,192.2215,191.9083,191.9267,4640.0
2022-03-22 15:05:00,208.39,208.41,208.12,208.41,5323.0,191.9359,191.9544,191.6873,191.9544,5323.0
2022-03-22 15:10:00,208.47,208.55,208.29,208.49,6395.0,192.0096,192.0833,191.8438,192.028,6395.0
2022-03-22 15:15:00,208.43,208.68,208.24,208.3,7099.0,191.9728,192.203,191.7978,191.853,7099.0
2022-03-22 15:20:00,208.34,208.39,208.01,208.21,4473.0,191.8899,191.9359,191.5859,191.7701,4473.0
2022-03-22 15:25:00,208.21,208.26,208.05,208.2,5048.0,191.7701,191.8162,191.6228,191.7609,5048.0
2022-03-22 15:30:00,208.19,208.45,208.14,208.43,4922.0,191.7517,191.9912,191.7057,191.9728,4922.0
2022-03-22 15:35:00,208.4,208.88,208.4,208.81,5499.0,191.9451,192.3872,191.9451,192.3228,5499.0
2022-03-22 15:40:00,208.85,209.25,208.84,209.17,6490.0,192.3596,192.728,192.3504,192.6543,6490.0
2022-03-22 15:45:00,209.21,209.94,209.18,209.87,18287.0,192.6912,193.3635,192.6636,193.2991,18287.0
2022-03-22 15:50:00,209.9,209.94,209.33,209.52,49500.0,193.3267,193.3635,192.8017,192.9767,49500.0
2022-03-22 15:55:00,209.53,209.68,209.22,209.67,95058.0,192.9859,193.1241,192.7004,193.1149,95058.0
2022-03-23 09:30:00,207.56,208.33,207.09,207.36,19336.0,191.1715,191.8807,190.7386,190.9873,19336.0
2022-03-23 09:35:00,207.22,207.62,206.57,206.57,13792.0,190.8583,191.2267,190.2596,190.2596,13792.0
2022-03-23 09:40:00,206.76,207.05,206.68,206.73,1300.0,190.4346,190.7017,190.361,190.407,1300.0
2022-03-23 09:45:00,206.97,206.99,206.6,206.62,8544.0,190.6281,190.6465,190.2873,190.3057,8544.0
2022-03-23 09:50:00,206.57,207.76,206.57,207.7,13861.0,190.2596,191.3557,190.2596,191.3004,13861.0
2022-03-23 09:55:00,207.63,208.02,207.62,207.86,4893.0,191.2359,191.5951,191.2267,191.4478,4893.0
2022-03-23 10:00:00,207.86,208.47,207.69,207.7,5909.0,191.4478,192.0096,191.2912,191.3004,5909.0
2022-03-23 10:05:00,207.55,207.88,207.27,207.3,4833.0,191.1623,191.4662,190.9044,190.932,4833.0
2022-03-23 10:10:00,207.32,207.33,206.71,207.13,15225.0,190.9504,190.9596,190.3886,190.7754,15225.0
2022-03-23 10:15:00,207.3,207.62,207.27,207.61,3650.0,190.932,191.2267,190.9044,191.2175,3650.0
2022-03-23 10:20:00,207.62,208.14,207.58,208.12,2649.0,191.2267,191.7057,191.1899,191.6873,2649.0
2022-03-23 10:25:00,208.0,208.0,207.63,207.89,2236.0,191.5767,191.5767,191.2359,191.4754,2236.0
2022-03-23 10:30:00,207.96,208.6,207.95,208.48,3316.0,191.5399,192.1294,191.5307,192.0188,3316.0
2022-03-23 10:35:00,208.34,208.85,208.26,208.71,3712.0,191.8899,192.3596,191.8162,192.2307,3712.0
2022-03-23 10:40:00,208.61,208.86,208.59,208.81,2106.0,192.1386,192.3688,192.1201,192.3228,2106.0
2022-03-23 10:45:00,208.77,208.98,208.61,208.93,4893.0,192.2859,192.4793,192.1386,192.4333,4893.0
2022-03-23 10:50:00,209.09,209.34,209.03,209.16,3335.0,192.5807,192.8109,192.5254,192.6451,3335.0
2022-03-23 10:55:00,209.26,209.6,209.05,209.05,4959.0,192.7372,193.0504,192.5438,192.5438,4959.0
2022-03-23 11:00:00,209.44,210.07,209.32,210.07,5592.0,192.903,193.4833,192.7925,193.4833,5592.0
2022-03-23 11:05:00,210.1,210.31,209.8,209.93,4436.0,193.5109,193.7043,193.2346,193.3543,4436.0
2022-03-23 11:10:00,209.59,210.19,209.5,209.99,3591.0,193.0412,193.5938,192.9583,193.4096,3591.0
2022-03-23 11:15:00,210.0,210.29,209.94,210.08,3104.0,193.4188,193.6859,193.3635,193.4925,3104.0
2022-03-23 11:20:00,210.14,210.28,210.04,210.16,2100.0,193.5478,193.6767,193.4557,193.5662,2100.0
2022-03-23 11:25:00,210.23,210.5,210.23,210.37,3324.0,193.6307,193.8793,193.6307,193.7596,3324.0
2022-03-23 11:30:00,210.26,210.45,210.2,210.29,7171.0,193.6583,193.8333,193.603,193.6859,7171.0
2022-03-23 11:35:00,210.3,210.36,210.13,210.13,3320.0,193.6951,193.7504,193.5385,193.5385,3320.0
2022-03-23 11:40:00,210.28,210.31,209.87,210.03,4443.0,193.6767,193.7043,193.2991,193.4464,4443.0
2022-03-23 11:45:00,210.17,210.28,209.91,210.11,11042.0,193.5754,193.6767,193.3359,193.5201,11042.0
2022-03-23 11:50:00,210.04,210.29,209.94,210.05,4494.0,193.4557,193.6859,193.3635,193.4649,4494.0
2022-03-23 11:55:00,210.01,210.17,209.99,210.15,3049.0,193.428,193.5754,193.4096,193.557,3049.0
2022-03-23 12:00:00,210.2,210.21,209.8,209.81,2714.0,193.603,193.6122,193.2346,193.2438,2714.0
2022-03-23 12:05:00,209.78,209.78,209.36,209.52,4201.0,193.2162,193.2162,192.8293,192.9767,4201.0
2022-03-23 12:10:00,209.53,209.66,209.19,209.46,5286.0,192.9859,193.1057,192.6728,192.9214,5286.0
2022-03-23 12:15:00,209.43,209.6,209.25,209.56,2269.0,192.8938,193.0504,192.728,193.0136,2269.0
2022-03-23 12:20:00,209.53,209.6,209.35,209.6,5421.0,192.9859,193.0504,192.8201,193.0504,5421.0
2022-03-23 12:25:00,209.6,209.6,209.43,209.45,1679.0,193.0504,193.0504,192.8938,192.9122,1679.0
2022-03-23 12:30:00,209.5,209.75,209.27,209.28,3938.0,192.9583,193.1886,192.7464,192.7557,3938.0
2022-03-23 12:35:00,209.24,209.53,209.0,209.53,3153.0,192.7188,192.9859,192.4978,192.9859,3153.0
2022-03-23 12:40:00,209.36,209.41,209.22,209.38,4516.0,192.8293,192.8754,192.7004,192.8478,4516.0
2022-03-23 12:45:00,209.2,209.26,208.98,208.98,802.0,192.682,192.7372,192.4793,192.4793,802.0
2022-03-23 12:50:00,208.97,209.16,208.97,209.15,1200.0,192.4701,192.6451,192.4701,192.6359,1200.0
2022-03-23 12:55:00,209.1,209.29,209.04,209.21,2404.0,192.5899,192.7649,192.5346,192.6912,2404.0
2022-03-23 13:00:00,209.18,209.23,208.99,209.17,2517.0,192.6636,192.7096,192.4886,192.6543,2517.0
2022-03-23 13:05:00,209.09,209.19,209.02,209.02,2100.0,192.5807,192.6728,192.5162,192.5162,2100.0
2022-03-23 13:10:00,208.92,209.04,208.85,209.03,2028.0,192.4241,192.5346,192.3596,192.5254,2028.0
2022-03-23 13:15:00,208.92,209.05,208.92,208.95,1610.0,192.4241,192.5438,192.4241,192.4517,1610.0
2022-03-23 13:20:00,208.91,208.94,208.37,208.37,1000.0,192.4149,192.4425,191.9175,191.9175,1000.0
2022-03-23 13:25:00,208.52,208.52,208.29,208.34,2064.0,192.0557,192.0557,191.8438,191.8899,2064.0
2022-03-23 13:30:00,208.4,208.6,208.36,208.54,2862.0,191.9451,192.1294,191.9083,192.0741,2862.0
2022-03-23 13:35:00,208.55,208.55,208.35,208.35,2121.0,192.0833,192.0833,191.8991,191.8991,2121.0
2022-03-23 13:40:00,208.31,208.89,208.31,208.88,6182.0,191.8622,192.3965,191.8622,192.3872,6182.0
2022-03-23 13:45:00,208.85,209.02,208.78,208.78,3421.0,192.3596,192.5162,192.2951,192.2951,3421.0
2022-03-23 13:50:00,208.82,208.97,208.75,208.93,2500.0,192.332,192.4701,192.2675,192.4333,2500.0
2022-03-23 13:55:00,208.92,208.99,208.59,208.64,13422.0,192.4241,192.4886,192.1201,192.1662,13422.0
2022-03-23 14:00:00,208.64,208.99,208.61,208.94,11567.0,192.1662,192.4886,192.1386,192.4425,11567.0
2022-03-23 14:05:00,208.86,209.45,208.83,209.35,7699.0,192.3688,192.9122,192.3412,192.8201,7699.0
2022-03-23 14:10:00,209.45,209.46,208.98,209.05,12958.0,192.9122,192.9214,192.4793,192.5438,12958.0
2022-03-23 14:15:00,209.1,209.23,208.96,209.18,2313.0,192.5899,192.7096,192.4609,192.6636,2313.0
2022-03-23 14:20:00,209.19,209.36,209.16,209.17,3704.0,192.6728,192.8293,192.6451,192.6543,3704.0
2022-03-23 14:25:00,209.16,209.37,209.14,209.37,2805.0,192.6451,192.8386,192.6267,192.8386,2805.0
2022-03-23 14:30:00,209.4,209.42,209.13,209.16,4131.0,192.8662,192.8846,192.6175,192.6451,4131.0
2022-03-23 14:35:00,209.09,209.23,208.8,209.1,6181.0,192.5807,192.7096,192.3136,192.5899,6181.0
2022-03-23 14:40:00,209.18,209.27,209.17,209.26,2707.0,192.6636,192.7464,192.6543,192.7372,2707.0
2022-03-23 14:45:00,209.22,209.22,209.05,209.17,2949.0,192.7004,192.7004,192.5438,192.6543,2949.0
2022-03-23 14:50:00,209.1,209.19,208.88,209.13,9082.0,192.5899,192.6728,192.3872,192.6175,9082.0
2022-03-23 14:55:00,209.15,209.18,208.74,208.78,16431.0,192.6359,192.6636,192.2583,192.2951,16431.0
2022-03-23 15:00:00,208.72,209.21,208.72,209.15,3265.0,192.2399,192.6912,192.2399,192.6359,3265.0
2022-03-23 15:05:00,209.05,209.05,208.54,208.6,4310.0,192.5438,192.5438,192.0741,192.1294,4310.0
2022-03-23 15:10:00,208.67,208.72,208.51,208.61,4606.0,192.1938,192.2399,192.0465,192.1386,4606.0
2022-03-23 15:15:00,208.62,208.65,208.39,208.39,3175.0,192.1478,192.1754,191.9359,191.9359,3175.0
2022-03-23 15:20:00,208.34,208.77,208.34,208.77,3456.0,191.8899,192.2859,191.8899,192.2859,3456.0
2022-03-23 15:25:00,208.74,208.75,208.58,208.58,4254.0,192.2583,192.2675,192.1109,192.1109,4254.0
2022-03-23 15:30:00,208.62,208.64,208.06,208.06,15485.0,192.1478,192.1662,191.632,191.632,15485.0
2022-03-23 15:35:00,208.02,208.45,208.0,208.31,8631.0,191.5951,191.9912,191.5767,191.8622,8631.0
2022-03-23 15:40:00,208.26,208.43,208.12,208.38,6393.0,191.8162,191.9728,191.6873,191.9267,6393.0
2022-03-23 15:45:00,208.41,208.81,208.23,208.23,13902.0,191.9544,192.3228,191.7886,191.7886,13902.0
2022-03-23 15:50:00,208.23,208.23,207.84,207.84,32849.0,191.7886,191.7886,191.4294,191.4294,32849.0
2022-03-23 15:55:00,207.93,208.22,207.84,208.11,59710.0,191.5123,191.7794,191.4294,191.678,59710.0
2022-03-24 09:30:00,209.23,209.24,208.05,208.05,9504.0,192.7096,192.7188,191.6228,191.6228,9504.0
2022-03-24 09:35:00,208.06,208.06,208.06,208.06,200.0,191.632,191.632,191.632,191.632,200.0
2022-03-24 09:40:00,207.81,208.13,207.81,208.0,556.0,191.4017,191.6965,191.4017,191.5767,556.0
2022-03-24 09:45:00,208.5,208.51,207.51,208.47,15685.0,192.0372,192.0465,191.1254,192.0096,15685.0
2022-03-24 09:50:00,208.44,209.41,208.43,209.41,1998.0,191.982,192.8754,191.9728,192.8754,1998.0
2022-03-24 09:55:00,209.24,209.49,209.2,209.36,1270.0,192.7188,192.9491,192.682,192.8293,1270.0
2022-03-24 10:00:00,209.37,210.17,209.37,209.9,2726.0,192.8386,193.5754,192.8386,193.3267,2726.0
2022-03-24 10:05:00,210.09,210.43,209.99,210.33,3198.0,193.5017,193.8149,193.4096,193.7228,3198.0
2022-03-24 10:10:00,210.46,210.96,210.36,210.96,2063.0,193.8425,194.303,193.7504,194.303,2063.0
2022-03-24 10:15:00,210.86,211.53,210.6,210.6,2904.0,194.2109,194.828,193.9714,193.9714,2904.0
2022-03-24 10:20:00,211.03,211.03,210.67,210.67,703.0,194.3675,194.3675,194.0359,194.0359,703.0
2022-03-24 10:25:00,210.48,210.52,210.05,210.05,3123.0,193.8609,193.8978,193.4649,193.4649,3123.0
2022-03-24 10:30:00,210.23,210.41,210.06,210.27,4650.0,193.6307,193.7964,193.4741,193.6675,4650.0
2022-03-24 10:35:00,210.16,210.18,209.98,210.18,1380.0,193.5662,193.5846,193.4004,193.5846,1380.0
2022-03-24 10:40:00,210.17,210.47,210.16,210.27,1849.0,193.5754,193.8517,193.5662,193.6675,1849.0
2022-03-24 10:45:00,210.25,210.64,210.2,210.44,1500.0,193.6491,194.0083,193.603,193.8241,1500.0
2022-03-24 10:50:00,210.33,210.33,209.89,209.93,3542.0,193.7228,193.7228,193.3175,193.3543,3542.0
2022-03-24 10:55:00,210.0,210.23,209.82,210.13,2221.0,193.4188,193.6307,193.253,193.5385,2221.0
2022-03-24 11:00:00,210.16,210.51,209.38,209.47,2885.0,193.5662,193.8885,192.8478,192.9307,2885.0
2022-03-24 11:05:00,209.8,210.23,209.8,209.94,1225.0,193.2346,193.6307,193.2346,193.3635,1225.0
2022-03-24 11:10:00,210.23,210.62,210.23,210.58,1125.0,193.6307,193.9899,193.6307,193.953,1125.0
2022-03-24 11:15:00,210.45,210.8,210.43,210.54,1473.0,193.8333,194.1556,193.8149,193.9162,1473.0
2022-03-24 11:20:00,210.45,210.64,210.33,210.64,2030.0,193.8333,194.0083,193.7228,194.0083,2030.0
2022-03-24 11:25:00,210.49,210.6,210.34,210.35,2604.0,193.8701,193.9714,193.732,193.7412,2604.0
2022-03-24 11:30:00,210.45,210.55,210.39,210.41,7348.0,193.8333,193.9254,193.778,193.7964,7348.0
2022-03-24 11:35:00,210.42,211.22,210.41,211.2,6269.0,193.8056,194.5425,193.7964,194.5241,6269.0
2022-03-24 11:40:00,211.16,211.74,211.06,211.38,9549.0,194.4872,195.0214,194.3951,194.6898,9549.0
2022-03-24 11:45:00,211.39,211.56,211.37,211.56,4683.0,194.6991,194.8556,194.6806,194.8556,4683.0
2022-03-24 11:50:00,211.59,211.63,211.15,211.25,13564.0,194.8833,194.9201,194.478,194.5701,13564.0
2022-03-24 11:55:00,211.33,211.6,211.33,211.6,3422.0,194.6438,194.8925,194.6438,194.8925,3422.0
2022-03-24 12:00:00,211.62,211.65,211.39,211.55,5180.0,194.9109,194.9385,194.6991,194.8464,5180.0
2022-03-24 12:05:00,211.54,211.81,211.5,211.73,4620.0,194.8372,195.0859,194.8004,195.0122,4620.0
2022-03-24 12:10:00,211.69,211.72,211.47,211.64,2554.0,194.9754,195.003,194.7727,194.9293,2554.0
2022-03-24 12:15:00,211.64,211.71,211.42,211.59,2943.0,194.9293,194.9938,194.7267,194.8833,2943.0
2022-03-24 12:20:00,211.67,211.8,211.66,211.8,3168.0,194.957,195.0767,194.9477,195.0767,3168.0
2022-03-24 12:25:00,211.7,211.84,211.57,211.57,1220.0,194.9846,195.1135,194.8648,194.8648,1220.0
2022-03-24 12:30:00,211.55,211.55,210.83,211.04,2528.0,194.8464,194.8464,194.1833,194.3767,2528.0
2022-03-24 12:35:00,211.1,211.33,211.02,211.33,4557.0,194.432,194.6438,194.3583,194.6438,4557.0
2022-03-24 12:40:00,211.32,211.41,211.18,211.33,3012.0,194.6346,194.7175,194.5056,194.6438,3012.0
2022-03-24 12:45:00,211.27,211.27,210.91,210.91,2000.0,194.5885,194.5885,194.257,194.257,2000.0
2022-03-24 12:50:00,210.91,211.05,210.73,210.85,1664.0,194.257,194.3859,194.0912,194.2017,1664.0
2022-03-24 12:55:00,210.61,210.8,210.52,210.52,944.0,193.9806,194.1556,193.8978,193.8978,944.0
2022-03-24 13:00:00,210.46,210.75,210.44,210.58,4075.0,193.8425,194.1096,193.8241,193.953,4075.0
2022-03-24 13:05:00,210.49,210.49,210.38,210.38,919.0,193.8701,193.8701,193.7688,193.7688,919.0
2022-03-24 13:10:00,210.37,210.51,210.36,210.47,1067.0,193.7596,193.8885,193.7504,193.8517,1067.0
2022-03-24 13:15:00,210.5,210.5,210.07,210.07,2885.0,193.8793,193.8793,193.4833,193.4833,2885.0
2022-03-24 13:20:00,210.15,210.15,209.88,209.96,2879.0,193.557,193.557,193.3083,193.382,2879.0
2022-03-24 13:25:00,210.04,210.14,209.99,210.12,2352.0,193.4557,193.5478,193.4096,193.5293,2352.0
2022-03-24 13:30:00,210.1,210.14,209.79,209.8,1914.0,193.5109,193.5478,193.2254,193.2346,1914.0
2022-03-24 13:35:00,209.84,209.95,209.7,209.72,1320.0,193.2714,193.3728,193.1425,193.1609,1320.0
2022-03-24 13:40:00,209.68,209.77,209.56,209.71,1801.0,193.1241,193.207,193.0136,193.1517,1801.0
2022-03-24 13:45:00,209.8,209.94,209.8,209.9,2823.0,193.2346,193.3635,193.2346,193.3267,2823.0
2022-03-24 13:50:00,209.9,209.93,209.69,209.7,900.0,193.3267,193.3543,193.1333,193.1425,900.0
2022-03-24 13:55:00,209.66,209.66,209.44,209.44,2616.0,193.1057,193.1057,192.903,192.903,2616.0
2022-03-24 14:00:00,209.45,209.54,209.32,209.51,3337.0,192.9122,192.9951,192.7925,192.9675,3337.0
2022-03-24 14:05:00,209.51,209.51,209.22,209.22,1122.0,192.9675,192.9675,192.7004,192.7004,1122.0
2022-03-24 14:10:00,208.99,209.19,208.92,209.12,2245.0,192.4886,192.6728,192.4241,192.6083,2245.0
2022-03-24 14:15:00,209.15,209.35,209.14,209.29,1222.0,192.6359,192.8201,192.6267,192.7649,1222.0
2022-03-24 14:20:00,209.29,209.29,208.92,208.98,4706.0,192.7649,192.7649,192.4241,192.4793,4706.0
2022-03-24 14:25:00,208.98,208.99,208.47,208.49,6655.0,192.4793,192.4886,192.0096,192.028,6655.0
2022-03-24 14:30:00,208.46,208.92,208.43,208.89,11188.0,192.0004,192.4241,191.9728,192.3965,11188.0
2022-03-24 14:35:00,208.91,209.13,208.89,208.99,3940.0,192.4149,192.6175,192.3965,192.4886,3940.0
2022-03-24 14:40:00,209.09,209.1,208.91,209.04,1948.0,192.5807,192.5899,192.4149,192.5346,1948.0
2022-03-24 14:45:00,208.97,208.97,208.72,208.77,1715.0,192.4701,192.4701,192.2399,192.2859,1715.0
2022-03-24 14:50:00,208.81,209.1,208.81,208.9,2288.0,192.3228,192.5899,192.3228,192.4057,2288.0
2022-03-24 14:55:00,208.93,209.06,208.88,208.92,1456.0,192.4333,192.553,192.3872,192.4241,1456.0
2022-03-24 15:00:00,208.92,208.94,208.65,208.87,3977.0,192.4241,192.4425,192.1754,192.378,3977.0
2022-03-24 15:05:00,208.8,209.16,208.79,209.02,4056.0,192.3136,192.6451,192.3043,192.5162,4056.0
2022-03-24 15:10:00,209.09,209.12,208.89,208.89,2897.0,192.5807,192.6083,192.3965,192.3965,2897.0
2022-03-24 15:15:00,208.92,209.04,208.85,209.04,5286.0,192.4241,192.5346,192.3596,192.5346,5286.0
2022-03-24 15:20:00,209.11,209.23,208.88,209.09,4139.0,192.5991,192.7096,192.3872,192.5807,4139.0
2022-03-24 15:25:00,209.07,209.21,209.04,209.14,3887.0,192.5622,192.6912,192.5346,192.6267,3887.0
2022-03-24 15:30:00,209.09,209.16,208.88,208.93,6299.0,192.5807,192.6451,192.3872,192.4333,6299.0
2022-03-24 15:35:00,208.99,208.99,208.74,208.8,4788.0,192.4886,192.4886,192.2583,192.3136,4788.0
2022-03-24 15:40:00,208.81,208.88,208.57,208.65,9241.0,192.3228,192.3872,192.1017,192.1754,9241.0
2022-03-24 15:45:00,208.7,208.86,208.64,208.74,12433.0,192.2215,192.3688,192.1662,192.2583,12433.0
2022-03-24 15:50:00,208.78,208.93,208.61,208.81,28856.0,192.2951,192.4333,192.1386,192.3228,28856.0
2022-03-24 15:55:00,208.77,209.25,208.68,209.25,64010.0,192.2859,192.728,192.203,192.728,64010.0
2022-03-25 09:30:00,209.24,209.69,209.2,209.56,8232.0,192.7188,193.1333,192.682,193.0136,8232.0
2022-03-25 09:35:00,209.68,209.79,209.44,209.69,2445.0,193.1241,193.2254,192.903,193.1333,2445.0
2022-03-25 09:40:00,209.34,209.79,209.16,209.79,2024.0,192.8109,193.2254,192.6451,193.2254,2024.0
2022-03-25 09:45:00,209.75,210.01,209.61,209.76,3453.0,193.1886,193.428,193.0596,193.1978,3453.0
2022-03-25 09:50:00,209.43,209.43,208.91,209.32,1500.0,192.8938,192.8938,192.4149,192.7925,1500.0
2022-03-25 09:55:00,209.33,209.79,209.18,209.61,1173.0,192.8017,193.2254,192.6636,193.0596,1173.0
2022-03-25 10:00:00,209.75,210.06,209.62,209.77,2250.0,193.1886,193.4741,193.0688,193.207,2250.0
2022-03-25 10:05:00,209.67,209.88,209.54,209.88,1038.0,193.1149,193.3083,192.9951,193.3083,1038.0
2022-03-25 10:10:00,209.95,210.02,209.87,209.92,984.0,193.3728,193.4372,193.2991,193.3451,984.0
2022-03-25 10:15:00,209.89,210.19,209.81,209.96,2204.0,193.3175,193.5938,193.2438,193.382,2204.0
2022-03-25 10:20:00,210.08,210.2,209.88,210.02,3010.0,193.4925,193.603,193.3083,193.4372,3010.0
2022-03-25 10:25:00,209.86,209.94,209.76,209.88,1286.0,193.2899,193.3635,193.1978,193.3083,1286.0
2022-03-25 10:30:00,209.82,209.82,209.52,209.52,1263.0,193.253,193.253,192.9767,192.9767,1263.0
2022-03-25 10:35:00,209.67,209.75,209.14,209.41,4636.0,193.1149,193.1886,192.6267,192.8754,4636.0
2022-03-25 10:40:00,209.39,209.52,209.38,209.43,1960.0,192.857,192.9767,192.8478,192.8938,1960.0
2022-03-25 10:45:00,209.43,209.43,209.15,209.23,1363.0,192.8938,192.8938,192.6359,192.7096,1363.0
2022-03-25 10:50:00,209.28,209.35,209.17,209.35,1400.0,192.7557,192.8201,192.6543,192.8201,1400.0
2022-03-25 10:55:00,209.37,209.73,209.37,209.42,1201.0,192.8386,193.1701,192.8386,192.8846,1201.0
2022-03-25 11:00:00,209.37,209.59,209.37,209.39,2660.0,192.8386,193.0412,192.8386,192.857,2660.0
2022-03-25 11:05:00,209.46,209.46,209.09,209.09,1100.0,192.9214,192.9214,192.5807,192.5807,1100.0
2022-03-25 11:10:00,209.06,209.1,208.66,208.66,2978.0,192.553,192.5899,192.1846,192.1846,2978.0
2022-03-25 11:15:00,208.65,208.89,208.34,208.34,4709.0,192.1754,192.3965,191.8899,191.8899,4709.0
2022-03-25 11:20:00,208.31,208.37,208.16,208.21,2585.0,191.8622,191.9175,191.7241,191.7701,2585.0
2022-03-25 11:25:00,208.14,208.14,207.58,208.02,1716.0,191.7057,191.7057,191.1899,191.5951,1716.0
2022-03-25 11:30:00,208.01,208.38,207.89,208.38,4621.0,191.5859,191.9267,191.4754,191.9267,4621.0
2022-03-25 11:35:00,208.4,208.49,208.25,208.49,1810.0,191.9451,192.028,191.807,192.028,1810.0
2022-03-25 11:40:00,208.4,208.61,208.39,208.59,900.0,191.9451,192.1386,191.9359,192.1201,900.0
2022-03-25 11:45:00,208.62,208.79,208.5,208.53,4329.0,192.1478,192.3043,192.0372,192.0649,4329.0
2022-03-25 11:50:00,208.53,208.9,208.53,208.69,1725.0,192.0649,192.4057,192.0649,192.2122,1725.0
2022-03-25 11:55:00,208.67,208.67,208.21,208.33,3564.0,192.1938,192.1938,191.7701,191.8807,3564.0
2022-03-25 12:00:00,208.37,208.8,208.36,208.8,2443.0,191.9175,192.3136,191.9083,192.3136,2443.0
2022-03-25 12:05:00,208.85,208.87,208.45,208.45,1467.0,192.3596,192.378,191.9912,191.9912,1467.0
2022-03-25 12:10:00,208.39,208.54,208.3,208.44,1279.0,191.9359,192.0741,191.853,191.982,1279.0
2022-03-25 12:15:00,208.48,208.76,208.41,208.56,2565.0,192.0188,192.2767,191.9544,192.0925,2565.0
2022-03-25 12:20:00,208.58,208.6,208.58,208.58,749.0,192.1109,192.1294,192.1109,192.1109,749.0
2022-03-25 12:25:00,208.52,208.71,208.46,208.71,1587.0,192.0557,192.2307,192.0004,192.2307,1587.0
2022-03-25 12:30:00,208.69,208.69,208.51,208.59,2081.0,192.2122,192.2122,192.0465,192.1201,2081.0
2022-03-25 12:35:00,208.44,208.44,208.21,208.21,1185.0,191.982,191.982,191.7701,191.7701,1185.0
2022-03-25 12:40:00,208.25,208.33,208.09,208.09,2931.0,191.807,191.8807,191.6596,191.6596,2931.0
2022-03-25 12:45:00,208.02,208.34,208.02,208.27,2813.0,191.5951,191.8899,191.5951,191.8254,2813.0
2022-03-25 12:50:00,208.24,208.43,207.93,207.97,1968.0,191.7978,191.9728,191.5123,191.5491,1968.0
2022-03-25 12:55:00,207.91,208.18,207.91,208.18,1457.0,191.4938,191.7425,191.4938,191.7425,1457.0
2022-03-25 13:00:00,208.17,208.29,207.99,208.28,1977.0,191.7333,191.8438,191.5675,191.8346,1977.0
2022-03-25 13:05:00,208.27,208.46,208.25,208.39,2047.0,191.8254,192.0004,191.807,191.9359,2047.0
2022-03-25 13:10:00,208.27,208.29,208.01,208.01,4131.0,191.8254,191.8438,191.5859,191.5859,4131.0
2022-03-25 13:15:00,208.16,208.33,208.1,208.33,1206.0,191.7241,191.8807,191.6688,191.8807,1206.0
2022-03-25 13:20:00,208.26,208.29,207.89,207.89,5637.0,191.8162,191.8438,191.4754,191.4754,5637.0
2022-03-25 13:25:00,207.99,208.21,207.97,208.21,2769.0,191.5675,191.7701,191.5491,191.7701,2769.0
2022-03-25 13:30:00,208.23,208.67,208.22,208.67,2097.0,191.7886,192.1938,191.7794,192.1938,2097.0
2022-03-25 13:35:00,208.56,208.89,208.56,208.74,1147.0,192.0925,192.3965,192.0925,192.2583,1147.0
2022-03-25 13:40:00,208.75,208.84,208.6,208.82,2111.0,192.2675,192.3504,192.1294,192.332,2111.0
2022-03-25 13:45:00,208.81,208.85,208.72,208.75,1550.0,192.3228,192.3596,192.2399,192.2675,1550.0
2022-03-25 13:50:00,208.71,208.71,208.6,208.67,800.0,192.2307,192.2307,192.1294,192.1938,800.0
2022-03-25 13:55:00,208.74,208.99,208.73,208.99,1204.0,192.2583,192.4886,192.2491,192.4886,1204.0
2022-03-25 14:00:00,209.01,209.12,208.97,208.98,2310.0,192.507,192.6083,192.4701,192.4793,2310.0
2022-03-25 14:05:00,208.95,208.95,208.82,208.84,1077.0,192.4517,192.4517,192.332,192.3504,1077.0
2022-03-25 14:10:00,208.91,208.93,208.81,208.91,1702.0,192.4149,192.4333,192.3228,192.4149,1702.0
2022-03-25 14:15:00,208.98,209.02,208.74,208.87,3158.0,192.4793,192.5162,192.2583,192.378,3158.0
2022-03-25 14:20:00,209.01,209.03,208.9,208.97,450.0,192.507,192.5254,192.4057,192.4701,450.0
2022-03-25 14:25:00,208.88,209.01,208.88,208.99,2168.0,192.3872,192.507,192.3872,192.4886,2168.0
2022-03-25 14:30:00,209.1,209.24,208.95,209.09,4171.0,192.5899,192.7188,192.4517,192.5807,4171.0
2022-03-25 14:35:00,209.11,209.23,208.98,208.98,2466.0,192.5991,192.7096,192.4793,192.4793,2466.0
2022-03-25 14:40:00,208.93,208.94,208.81,208.93,1957.0,192.4333,192.4425,192.3228,192.4333,1957.0
2022-03-25 14:45:00,208.93,208.96,208.66,208.66,2065.0,192.4333,192.4609,192.1846,192.1846,2065.0
2022-03-25 14:50:00,208.73,208.95,208.73,208.89,2312.0,192.2491,192.4517,192.2491,192.3965,2312.0
2022-03-25 14:55:00,208.88,209.07,208.55,208.56,3698.0,192.3872,192.5622,192.0833,192.0925,3698.0
2022-03-25 15:00:00,208.55,208.82,208.52,208.82,2521.0,192.0833,192.332,192.0557,192.332,2521.0
2022-03-25 15:05:00,208.91,208.93,208.68,208.79,2832.0,192.4149,192.4333,192.203,192.3043,2832.0
2022-03-25 15:10:00,208.82,209.02,208.7,208.95,2494.0,192.332,192.5162,192.2215,192.4517,2494.0
2022-03-25 15:15:00,208.89,208.93,208.71,208.73,1732.0,192.3965,192.4333,192.2307,192.2491,1732.0
2022-03-25 15:20:00,208.65,208.65,208.31,208.31,2139.0,192.1754,192.1754,191.8622,191.8622,2139.0
2022-03-25 15:25:00,208.35,208.49,208.27,208.47,3048.0,191.8991,192.028,191.8254,192.0096,3048.0
2022-03-25 15:30:00,208.47,208.52,208.17,208.25,3017.0,192.0096,192.0557,191.7333,191.807,3017.0
2022-03-25 15:35:00,208.19,208.48,208.19,208.26,2294.0,191.7517,192.0188,191.7517,191.8162,2294.0
2022-03-25 15:40:00,208.3,208.68,208.26,208.4,3419.0,191.853,192.203,191.8162,191.9451,3419.0
2022-03-25 15:45:00,208.46,208.75,208.46,208.75,5764.0,192.0004,192.2675,192.0004,192.2675,5764.0
2022-03-25 15:50:00,208.72,209.09,208.64,209.06,9819.0,192.2399,192.5807,192.1662,192.553,9819.0
2022-03-25 15:55:00,209.05,209.74,209.05,209.63,39546.0,192.5438,193.1793,192.5438,193.078,39546.0
2022-03-28 09:30:00,208.85,208.85,207.0,207.0,18450.0,192.3596,192.3596,190.6557,190.6557,18450.0
2022-03-28 09:35:00,206.75,207.0,206.43,206.43,808.0,190.4254,190.6557,190.1307,190.1307,808.0
2022-03-28 09:40:00,206.24,206.26,204.79,204.88,12159.0,189.9557,189.9741,188.6202,188.7031,12159.0
2022-03-28 09:45:00,204.81,205.66,204.71,205.42,16600.0,188.6386,189.4215,188.5465,189.2004,16600.0
2022-03-28 09:50:00,205.88,206.21,205.51,206.19,3356.0,189.6241,189.9281,189.2833,189.9096,3356.0
2022-03-28 09:55:00,205.99,206.5,205.71,206.29,5018.0,189.7254,190.1952,189.4675,190.0017,5018.0
2022-03-28 10:00:00,206.28,206.41,205.97,206.35,3300.0,189.9925,190.1123,189.707,190.057,3300.0
2022-03-28 10:05:00,206.46,206.88,206.18,206.88,1844.0,190.1583,190.5452,189.9004,190.5452,1844.0
2022-03-28 10:10:00,206.92,207.04,206.48,207.02,2200.0,190.582,190.6925,190.1767,190.6741,2200.0
2022-03-28 10:15:00,206.94,207.43,206.94,207.11,1400.0,190.6004,191.0517,190.6004,190.757,1400.0
2022-03-28 10:20:00,207.08,207.58,207.08,207.54,2689.0,190.7294,191.1899,190.7294,191.153,2689.0
2022-03-28 10:25:00,207.57,208.04,207.57,207.86,1877.0,191.1807,191.6136,191.1807,191.4478,1877.0
2022-03-28 10:30:00,207.84,208.06,207.51,207.66,2888.0,191.4294,191.632,191.1254,191.2636,2888.0
2022-03-28 10:35:00,207.52,207.64,207.18,207.28,2123.0,191.1346,191.2452,190.8215,190.9136,2123.0
2022-03-28 10:40:00,207.33,207.57,207.33,207.57,681.0,190.9596,191.1807,190.9596,191.1807,681.0
2022-03-28 10:45:00,207.37,207.73,207.35,207.68,2957.0,190.9965,191.328,190.978,191.282,2957.0
2022-03-28 10:50:00,207.63,207.77,206.76,206.76,1304.0,191.2359,191.3649,190.4346,190.4346,1304.0
2022-03-28 10:55:00,206.99,207.11,206.93,206.93,1466.0,190.6465,190.757,190.5912,190.5912,1466.0
2022-03-28 11:00:00,207.06,207.11,206.66,206.66,2493.0,190.7109,190.757,190.3425,190.3425,2493.0
2022-03-28 11:05:00,206.62,206.78,206.33,206.34,13647.0,190.3057,190.4531,190.0386,190.0478,13647.0
2022-03-28 11:10:00,206.46,206.65,206.42,206.5,2120.0,190.1583,190.3333,190.1215,190.1952,2120.0
2022-03-28 11:15:00,206.52,206.66,206.47,206.66,1389.0,190.2136,190.3425,190.1675,190.3425,1389.0
2022-03-28 11:20:00,206.53,206.8,206.53,206.67,2529.0,190.2228,190.4715,190.2228,190.3517,2529.0
2022-03-28 11:25:00,206.62,206.62,206.12,206.3,2087.0,190.3057,190.3057,189.8452,190.011,2087.0
2022-03-28 11:30:00,206.34,206.43,206.23,206.33,2388.0,190.0478,190.1307,189.9465,190.0386,2388.0
2022-03-28 11:35:00,206.21,206.22,206.03,206.16,1349.0,189.9281,189.9373,189.7623,189.882,1349.0
2022-03-28 11:40:00,206.14,206.62,206.14,206.61,1190.0,189.8636,190.3057,189.8636,190.2965,1190.0
2022-03-28 11:45:00,206.15,206.15,205.83,205.83,1072.0,189.8728,189.8728,189.5781,189.5781,1072.0
2022-03-28 11:50:00,205.9,206.07,205.44,205.62,3038.0,189.6425,189.7991,189.2189,189.3846,3038.0
2022-03-28 11:55:00,205.63,205.75,205.14,205.2,11350.0,189.3939,189.5044,188.9425,188.9978,11350.0
2022-03-28 12:00:00,205.24,205.48,205.18,205.48,2005.0,189.0347,189.2557,188.9794,189.2557,2005.0
2022-03-28 12:05:00,205.5,205.66,205.32,205.32,909.0,189.2741,189.4215,189.1083,189.1083,909.0
2022-03-28 12:10:00,205.37,205.67,205.16,205.63,4401.0,189.1544,189.4307,188.961,189.3939,4401.0
2022-03-28 12:15:00,205.76,205.82,205.57,205.81,900.0,189.5136,189.5689,189.3386,189.5596,900.0
2022-03-28 12:20:00,205.94,206.0,205.93,205.98,566.0,189.6794,189.7346,189.6702,189.7162,566.0
2022-03-28 12:25:00,205.9,205.97,205.62,205.69,2716.0,189.6425,189.707,189.3846,189.4491,2716.0
2022-03-28 12:30:00,205.76,205.76,205.59,205.67,1597.0,189.5136,189.5136,189.357,189.4307,1597.0
2022-03-28 12:35:00,205.87,205.89,205.79,205.89,2009.0,189.6149,189.6333,189.5412,189.6333,2009.0
2022-03-28 12:40:00,205.96,206.36,205.96,206.24,1641.0,189.6978,190.0662,189.6978,189.9557,1641.0
2022-03-28 12:45:00,206.05,206.36,206.05,206.29,726.0,189.7807,190.0662,189.7807,190.0017,726.0
2022-03-28 12:50:00,206.26,206.7,206.22,206.59,2536.0,189.9741,190.3794,189.9373,190.2781,2536.0
2022-03-28 12:55:00,206.54,206.67,206.46,206.63,2651.0,190.232,190.3517,190.1583,190.3149,2651.0
2022-03-28 13:00:00,206.66,206.87,206.61,206.64,2558.0,190.3425,190.5359,190.2965,190.3241,2558.0
2022-03-28 13:05:00,206.63,206.63,206.36,206.52,1119.0,190.3149,190.3149,190.0662,190.2136,1119.0
2022-03-28 13:10:00,206.29,206.29,206.01,206.01,1600.0,190.0017,190.0017,189.7439,189.7439,1600.0
2022-03-28 13:15:00,206.1,206.34,206.1,206.16,1815.0,189.8267,190.0478,189.8267,189.882,1815.0
2022-03-28 13:20:00,206.19,206.31,206.18,206.31,804.0,189.9096,190.0202,189.9004,190.0202,804.0
2022-03-28 13:25:00,206.3,206.44,206.25,206.25,1837.0,190.011,190.1399,189.9649,189.9649,1837.0
2022-03-28 13:30:00,206.24,206.38,206.15,206.38,2200.0,189.9557,190.0846,189.8728,190.0846,2200.0
2022-03-28 13:35:00,206.36,206.41,206.33,206.37,793.0,190.0662,190.1123,190.0386,190.0754,793.0
2022-03-28 13:40:00,206.41,206.48,205.8,205.8,3352.0,190.1123,190.1767,189.5504,189.5504,3352.0
2022-03-28 13:45:00,205.9,206.08,205.81,205.9,3205.0,189.6425,189.8083,189.5596,189.6425,3205.0
2022-03-28 13:50:00,205.9,205.97,205.77,205.9,2290.0,189.6425,189.707,189.5228,189.6425,2290.0
2022-03-28 13:55:00,205.86,205.86,205.61,205.75,3317.0,189.6057,189.6057,189.3754,189.5044,3317.0
2022-03-28 14:00:00,205.77,205.79,205.64,205.64,2700.0,189.5228,189.5412,189.4031,189.4031,2700.0
2022-03-28 14:05:00,205.56,205.79,205.56,205.79,2246.0,189.3294,189.5412,189.3294,189.5412,2246.0
2022-03-28 14:10:00,205.79,205.96,205.65,205.96,4067.0,189.5412,189.6978,189.4123,189.6978,4067.0
2022-03-28 14:15:00,206.04,206.04,205.78,205.78,395.0,189.7715,189.7715,189.532,189.532,395.0
2022-03-28 14:20:00,205.82,205.94,205.82,205.91,600.0,189.5689,189.6794,189.5689,189.6517,600.0
2022-03-28 14:25:00,205.87,206.16,205.76,206.16,1997.0,189.6149,189.882,189.5136,189.882,1997.0
2022-03-28 14:30:00,206.1,206.27,206.1,206.23,1300.0,189.8267,189.9833,189.8267,189.9465,1300.0
2022-03-28 14:35:00,206.22,206.35,206.21,206.35,1000.0,189.9373,190.057,189.9281,190.057,1000.0
2022-03-28 14:40:00,206.46,206.75,206.44,206.52,2563.0,190.1583,190.4254,190.1399,190.2136,2563.0
2022-03-28 14:45:00,206.56,206.73,206.56,206.73,815.0,190.2504,190.407,190.2504,190.407,815.0
2022-03-28 14:50:00,206.84,207.04,206.84,206.9,1663.0,190.5083,190.6925,190.5083,190.5636,1663.0
2022-03-28 14:55:00,206.9,207.34,206.9,207.34,5595.0,190.5636,190.9688,190.5636,190.9688,5595.0
2022-03-28 15:00:00,207.3,207.3,206.78,206.78,1803.0,190.932,190.932,190.4531,190.4531,1803.0
2022-03-28 15:05:00,206.78,206.92,206.66,206.86,1056.0,190.4531,190.582,190.3425,190.5267,1056.0
2022-03-28 15:10:00,206.89,206.95,206.61,206.76,2454.0,190.5544,190.6096,190.2965,190.4346,2454.0
2022-03-28 15:15:00,206.75,206.82,206.63,206.64,2326.0,190.4254,190.4899,190.3149,190.3241,2326.0
2022-03-28 15:20:00,206.71,206.89,206.71,206.82,3213.0,190.3886,190.5544,190.3886,190.4899,3213.0
2022-03-28 15:25:00,206.86,206.89,206.68,206.8,2022.0,190.5267,190.5544,190.361,190.4715,2022.0
2022-03-28 15:30:00,206.76,206.98,206.67,206.96,4281.0,190.4346,190.6373,190.3517,190.6188,4281.0
2022-03-28 15:35:00,206.98,207.09,206.84,206.87,12619.0,190.6373,190.7386,190.5083,190.5359,12619.0
2022-03-28 15:40:00,206.89,207.07,206.85,207.07,10901.0,190.5544,190.7202,190.5175,190.7202,10901.0
2022-03-28 15:45:00,207.08,207.31,207.05,207.22,5720.0,190.7294,190.9412,190.7017,190.8583,5720.0
2022-03-28 15:50:00,207.11,207.56,207.09,207.47,16414.0,190.757,191.1715,190.7386,191.0886,16414.0
2022-03-28 15:55:00,207.45,207.76,207.42,207.63,39950.0,191.0702,191.3557,191.0425,191.2359,39950.0
2022-03-29 09:30:00,209.22,210.42,208.95,209.99,15324.0,192.7004,193.8056,192.4517,193.4096,15324.0
2022-03-29 09:35:00,210.76,211.5,210.32,211.17,12440.0,194.1188,194.8004,193.7135,194.4964,12440.0
2022-03-29 09:40:00,211.49,211.95,211.14,211.75,7381.0,194.7912,195.2148,194.4688,195.0306,7381.0
2022-03-29 09:45:00,211.54,211.93,210.65,211.15,4046.0,194.8372,195.1964,194.0175,194.478,4046.0
2022-03-29 09:50:00,211.07,211.46,211.07,211.3,1366.0,194.4043,194.7635,194.4043,194.6162,1366.0
2022-03-29 09:55:00,211.02,211.2,210.84,211.02,3064.0,194.3583,194.5241,194.1925,194.3583,3064.0
2022-03-29 10:00:00,210.9,211.86,210.88,211.67,8482.0,194.2477,195.1319,194.2293,194.957,8482.0
2022-03-29 10:05:00,211.68,211.71,211.05,211.52,6676.0,194.9662,194.9938,194.3859,194.8188,6676.0
2022-03-29 10:10:00,211.46,211.87,211.41,211.56,3915.0,194.7635,195.1412,194.7175,194.8556,3915.0
2022-03-29 10:15:00,211.69,211.69,210.27,210.44,9565.0,194.9754,194.9754,193.6675,193.8241,9565.0
2022-03-29 10:20:00,210.56,210.65,210.11,210.34,4457.0,193.9346,194.0175,193.5201,193.732,4457.0
2022-03-29 10:25:00,210.31,210.88,210.2,210.79,6496.0,193.7043,194.2293,193.603,194.1464,6496.0
2022-03-29 10:30:00,211.06,211.6,210.99,211.59,2870.0,194.3951,194.8925,194.3306,194.8833,2870.0
2022-03-29 10:35:00,211.7,211.95,211.47,211.94,5080.0,194.9846,195.2148,194.7727,195.2056,5080.0
2022-03-29 10:40:00,211.85,212.11,211.6,212.11,6433.0,195.1227,195.3622,194.8925,195.3622,6433.0
2022-03-29 10:45:00,212.13,212.18,211.3,211.35,5075.0,195.3806,195.4267,194.6162,194.6622,5075.0
2022-03-29 10:50:00,211.44,211.84,211.42,211.84,2542.0,194.7451,195.1135,194.7267,195.1135,2542.0
2022-03-29 10:55:00,211.88,212.19,211.88,212.0,1596.0,195.1504,195.4359,195.1504,195.2609,1596.0
2022-03-29 11:00:00,212.1,212.38,212.1,212.28,1103.0,195.353,195.6109,195.353,195.5188,1103.0
2022-03-29 11:05:00,212.06,212.14,211.81,211.87,1268.0,195.3162,195.3898,195.0859,195.1412,1268.0
2022-03-29 11:10:00,211.95,211.95,211.59,211.66,3495.0,195.2148,195.2148,194.8833,194.9477,3495.0
2022-03-29 11:15:00,211.68,211.85,211.63,211.71,1503.0,194.9662,195.1227,194.9201,194.9938,1503.0
2022-03-29 11:20:00,211.66,211.74,211.5,211.71,2208.0,194.9477,195.0214,194.8004,194.9938,2208.0
2022-03-29 11:25:00,211.72,212.19,211.72,211.94,1873.0,195.003,195.4359,195.003,195.2056,1873.0
2022-03-29 11:30:00,212.06,212.25,211.86,211.86,3409.0,195.3162,195.4912,195.1319,195.1319,3409.0
2022-03-29 11:35:00,211.93,212.04,211.8,211.8,2172.0,195.1964,195.2977,195.0767,195.0767,2172.0
2022-03-29 11:40:00,211.84,211.88,211.61,211.85,1150.0,195.1135,195.1504,194.9017,195.1227,1150.0
2022-03-29 11:45:00,211.64,211.66,211.35,211.65,2022.0,194.9293,194.9477,194.6622,194.9385,2022.0
2022-03-29 11:50:00,211.64,211.67,211.56,211.56,350.0,194.9293,194.957,194.8556,194.8556,350.0
2022-03-29 11:55:00,211.56,211.62,211.43,211.56,1940.0,194.8556,194.9109,194.7359,194.8556,1940.0
2022-03-29 12:00:00,211.75,211.98,211.75,211.89,2077.0,195.0306,195.2425,195.0306,195.1596,2077.0
2022-03-29 12:05:00,211.74,211.78,211.55,211.64,2761.0,195.0214,195.0583,194.8464,194.9293,2761.0
2022-03-29 12:10:00,211.61,211.61,211.21,211.33,1395.0,194.9017,194.9017,194.5333,194.6438,1395.0
2022-03-29 12:15:00,211.35,211.48,211.35,211.38,700.0,194.6622,194.782,194.6622,194.6898,700.0
2022-03-29 12:20:00,211.3,211.3,210.87,211.26,832.0,194.6162,194.6162,194.2201,194.5793,832.0
2022-03-29 12:25:00,211.28,211.28,211.13,211.27,602.0,194.5977,194.5977,194.4596,194.5885,602.0
2022-03-29 12:30:00,211.11,211.11,210.77,210.96,617.0,194.4412,194.4412,194.128,194.303,617.0
2022-03-29 12:35:00,210.92,211.0,210.49,210.49,3807.0,194.2662,194.3399,193.8701,193.8701,3807.0
2022-03-29 12:40:00,210.52,210.53,210.3,210.31,2100.0,193.8978,193.907,193.6951,193.7043,2100.0
2022-03-29 12:45:00,210.5,210.74,210.39,210.57,4795.0,193.8793,194.1004,193.778,193.9438,4795.0
2022-03-29 12:50:00,210.5,210.5,210.14,210.27,2171.0,193.8793,193.8793,193.5478,193.6675,2171.0
2022-03-29 12:55:00,210.33,210.43,210.25,210.31,500.0,193.7228,193.8149,193.6491,193.7043,500.0
2022-03-29 13:00:00,210.18,210.27,210.07,210.27,3127.0,193.5846,193.6675,193.4833,193.6675,3127.0
2022-03-29 13:05:00,210.25,210.25,210.01,210.01,1287.0,193.6491,193.6491,193.428,193.428,1287.0
2022-03-29 13:10:00,210.05,210.14,210.0,210.03,2430.0,193.4649,193.5478,193.4188,193.4464,2430.0
2022-03-29 13:15:00,210.09,210.09,209.69,209.72,3123.0,193.5017,193.5017,193.1333,193.1609,3123.0
2022-03-29 13:20:00,209.69,209.98,209.69,209.94,4902.0,193.1333,193.4004,193.1333,193.3635,4902.0
2022-03-29 13:25:00,209.99,210.04,209.87,209.94,850.0,193.4096,193.4557,193.2991,193.3635,850.0
2022-03-29 13:30:00,209.96,210.25,209.9,210.25,4855.0,193.382,193.6491,193.3267,193.6491,4855.0
2022-03-29 13:35:00,210.4,210.59,210.4,210.45,1211.0,193.7872,193.9622,193.7872,193.8333,1211.0
2022-03-29 13:40:00,210.49,210.64,210.48,210.64,1507.0,193.8701,194.0083,193.8609,194.0083,1507.0
2022-03-29 13:45:00,210.58,211.01,210.58,210.85,1375.0,193.953,194.3491,193.953,194.2017,1375.0
2022-03-29 13:50:00,210.71,210.76,210.71,210.76,482.0,194.0728,194.1188,194.0728,194.1188,482.0
2022-03-29 13:55:00,210.79,211.36,210.75,211.36,7348.0,194.1464,194.6714,194.1096,194.6714,7348.0
2022-03-29 14:00:00,211.43,211.76,211.43,211.53,1395.0,194.7359,195.0398,194.7359,194.828,1395.0
2022-03-29 14:05:00,211.5,211.72,211.45,211.72,1825.0,194.8004,195.003,194.7543,195.003,1825.0
2022-03-29 14:10:00,211.73,211.91,211.58,211.64,1379.0,195.0122,195.178,194.8741,194.9293,1379.0
2022-03-29 14:15:00,211.61,211.61,211.26,211.26,911.0,194.9017,194.9017,194.5793,194.5793,911.0
2022-03-29 14:20:00,211.33,211.73,211.33,211.73,600.0,194.6438,195.0122,194.6438,195.0122,600.0
2022-03-29 14:25:00,211.83,211.97,211.83,211.97,2700.0,195.1043,195.2333,195.1043,195.2333,2700.0
2022-03-29 14:30:00,211.98,212.15,211.97,212.15,2603.0,195.2425,195.3991,195.2333,195.3991,2603.0
2022-03-29 14:35:00,212.24,212.28,212.2,212.21,1100.0,195.4819,195.5188,195.4451,195.4543,1100.0
2022-03-29 14:40:00,212.17,212.31,212.17,212.3,1727.0,195.4175,195.5464,195.4175,195.5372,1727.0
2022-03-29 14:45:00,212.3,212.31,212.14,212.22,2247.0,195.5372,195.5464,195.3898,195.4635,2247.0
2022-03-29 14:50:00,212.23,212.3,212.14,212.19,1837.0,195.4727,195.5372,195.3898,195.4359,1837.0
2022-03-29 14:55:00,212.27,212.48,212.17,212.28,2457.0,195.5096,195.703,195.4175,195.5188,2457.0
2022-03-29 15:00:00,212.27,212.57,212.26,212.46,5336.0,195.5096,195.7859,195.5004,195.6846,5336.0
2022-03-29 15:05:00,212.53,212.61,212.42,212.53,2637.0,195.749,195.8227,195.6477,195.749,2637.0
2022-03-29 15:10:00,212.53,212.73,212.46,212.58,4138.0,195.749,195.9333,195.6846,195.7951,4138.0
2022-03-29 15:15:00,212.59,212.79,212.57,212.72,3325.0,195.8043,195.9885,195.7859,195.924,3325.0
2022-03-29 15:20:00,212.68,212.68,212.33,212.4,3435.0,195.8872,195.8872,195.5648,195.6293,3435.0
2022-03-29 15:25:00,212.5,212.66,212.39,212.65,2661.0,195.7214,195.8688,195.6201,195.8596,2661.0
2022-03-29 15:30:00,212.62,212.91,212.61,212.91,5406.0,195.8319,196.099,195.8227,196.099,5406.0
2022-03-29 15:35:00,212.94,213.01,212.55,212.57,6572.0,196.1267,196.1911,195.7675,195.7859,6572.0
2022-03-29 15:40:00,212.59,212.59,212.3,212.44,5865.0,195.8043,195.8043,195.5372,195.6662,5865.0
2022-03-29 15:45:00,212.41,212.59,212.32,212.44,11480.0,195.6385,195.8043,195.5556,195.6662,11480.0
2022-03-29 15:50:00,212.4,212.47,211.94,212.03,12910.0,195.6293,195.6938,195.2056,195.2885,12910.0
2022-03-29 15:55:00,212.09,212.46,212.01,212.46,46588.0,195.3438,195.6846,195.2701,195.6846,46588.0
2022-03-30 09:30:00,212.12,212.12,210.71,210.71,10725.0,195.3714,195.3714,194.0728,194.0728,10725.0
2022-03-30 09:35:00,211.09,211.09,210.32,210.59,4072.0,194.4227,194.4227,193.7135,193.9622,4072.0
2022-03-30 09:40:00,210.59,211.34,210.55,210.55,5557.0,193.9622,194.653,193.9254,193.9254,5557.0
2022-03-30 09:45:00,210.69,210.99,210.32,210.86,4579.0,194.0543,194.3306,193.7135,194.2109,4579.0
2022-03-30 09:50:00,210.96,211.6,210.96,211.27,4037.0,194.303,194.8925,194.303,194.5885,4037.0
2022-03-30 09:55:00,211.09,211.33,210.62,210.88,5491.0,194.4227,194.6438,193.9899,194.2293,5491.0
2022-03-30 10:00:00,210.95,211.56,210.78,211.27,10062.0,194.2938,194.8556,194.1372,194.5885,10062.0
2022-03-30 10:05:00,211.24,211.41,210.89,211.13,5911.0,194.5609,194.7175,194.2385,194.4596,5911.0
2022-03-30 10:10:00,211.03,211.11,210.63,210.74,7150.0,194.3675,194.4412,193.9991,194.1004,7150.0
2022-03-30 10:15:00,210.72,210.72,210.12,210.13,3259.0,194.082,194.082,193.5293,193.5385,3259.0
2022-03-30 10:20:00,210.35,210.52,209.82,209.82,3333.0,193.7412,193.8978,193.253,193.253,3333.0
2022-03-30 10:25:00,209.94,210.3,209.64,210.3,4468.0,193.3635,193.6951,193.0872,193.6951,4468.0
2022-03-30 10:30:00,210.28,210.56,210.08,210.29,2984.0,193.6767,193.9346,193.4925,193.6859,2984.0
2022-03-30 10:35:00,210.22,210.22,209.92,210.07,4422.0,193.6214,193.6214,193.3451,193.4833,4422.0
2022-03-30 10:40:00,210.01,210.58,209.83,210.58,3391.0,193.428,193.953,193.2622,193.953,3391.0
2022-03-30 10:45:00,210.65,211.07,210.57,210.82,2267.0,194.0175,194.4043,193.9438,194.1741,2267.0
2022-03-30 10:50:00,210.91,211.07,210.75,210.97,3346.0,194.257,194.4043,194.1096,194.3122,3346.0
2022-03-30 10:55:00,210.96,211.4,210.86,211.23,3567.0,194.303,194.7083,194.2109,194.5517,3567.0
2022-03-30 11:00:00,211.14,211.31,211.06,211.08,5115.0,194.4688,194.6254,194.3951,194.4135,5115.0
2022-03-30 11:05:00,210.93,210.94,210.3,210.3,3695.0,194.2754,194.2846,193.6951,193.6951,3695.0
2022-03-30 11:10:00,210.03,210.15,209.64,209.93,4752.0,193.4464,193.557,193.0872,193.3543,4752.0
2022-03-30 11:15:00,209.81,210.62,209.81,210.62,2995.0,193.2438,193.9899,193.2438,193.9899,2995.0
2022-03-30 11:20:00,210.79,210.8,210.48,210.69,4603.0,194.1464,194.1556,193.8609,194.0543,4603.0
2022-03-30 11:25:00,210.54,210.62,210.21,210.23,6410.0,193.9162,193.9899,193.6122,193.6307,6410.0
2022-03-30 11:30:00,210.32,210.35,210.04,210.33,3331.0,193.7135,193.7412,193.4557,193.7228,3331.0
2022-03-30 11:35:00,210.49,210.5,210.01,210.01,1003.0,193.8701,193.8793,193.428,193.428,1003.0
2022-03-30 11:40:00,210.25,210.52,210.2,210.37,2448.0,193.6491,193.8978,193.603,193.7596,2448.0
2022-03-30 11:45:00,210.25,210.4,210.01,210.4,7582.0,193.6491,193.7872,193.428,193.7872,7582.0
2022-03-30 11:50:00,210.5,210.51,210.0,210.0,2156.0,193.8793,193.8885,193.4188,193.4188,2156.0
2022-03-30 11:55:00,210.0,210.26,209.83,210.16,3344.0,193.4188,193.6583,193.2622,193.5662,3344.0
2022-03-30 12:00:00,210.25,210.38,209.9,210.08,3983.0,193.6491,193.7688,193.3267,193.4925,3983.0
2022-03-30 12:05:00,210.08,210.08,209.62,209.63,2655.0,193.4925,193.4925,193.0688,193.078,2655.0
2022-03-30 12:10:00,209.61,210.01,209.48,210.01,2096.0,193.0596,193.428,192.9399,193.428,2096.0
2022-03-30 12:15:00,210.06,210.19,209.93,210.06,2800.0,193.4741,193.5938,193.3543,193.4741,2800.0
2022-03-30 12:20:00,210.06,210.06,209.66,209.72,2506.0,193.4741,193.4741,193.1057,193.1609,2506.0
2022-03-30 12:25:00,209.72,210.0,209.71,209.93,2643.0,193.1609,193.4188,193.1517,193.3543,2643.0
2022-03-30 12:30:00,209.89,210.07,209.88,209.99,501.0,193.3175,193.4833,193.3083,193.4096,501.0
2022-03-30 12:35:00,209.99,210.38,209.98,210.3,3123.0,193.4096,193.7688,193.4004,193.6951,3123.0
2022-03-30 12:40:00,210.34,210.35,210.11,210.2,1100.0,193.732,193.7412,193.5201,193.603,1100.0
2022-03-30 12:45:00,210.12,210.27,209.86,210.02,3322.0,193.5293,193.6675,193.2899,193.4372,3322.0
2022-03-30 12:50:00,209.95,210.02,209.7,209.95,5994.0,193.3728,193.4372,193.1425,193.3728,5994.0
2022-03-30 12:55:00,209.99,210.26,209.7,209.89,2995.0,193.4096,193.6583,193.1425,193.3175,2995.0
2022-03-30 13:00:00,209.78,209.78,209.55,209.55,965.0,193.2162,193.2162,193.0043,193.0043,965.0
2022-03-30 13:05:00,209.63,209.64,209.38,209.6,1728.0,193.078,193.0872,192.8478,193.0504,1728.0
2022-03-30 13:10:00,209.55,209.74,209.48,209.59,1984.0,193.0043,193.1793,192.9399,193.0412,1984.0
2022-03-30 13:15:00,209.58,209.58,209.26,209.38,2906.0,193.032,193.032,192.7372,192.8478,2906.0
2022-03-30 13:20:00,209.31,209.32,208.84,208.84,4932.0,192.7833,192.7925,192.3504,192.3504,4932.0
2022-03-30 13:25:00,208.91,208.94,208.51,208.61,3562.0,192.4149,192.4425,192.0465,192.1386,3562.0
2022-03-30 13:30:00,208.74,208.75,208.43,208.49,3902.0,192.2583,192.2675,191.9728,192.028,3902.0
2022-03-30 13:35:00,208.44,208.77,208.43,208.56,2707.0,191.982,192.2859,191.9728,192.0925,2707.0
2022-03-30 13:40:00,208.45,208.64,208.45,208.62,2417.0,191.9912,192.1662,191.9912,192.1478,2417.0
2022-03-30 13:45:00,208.58,209.05,208.58,209.05,31949.0,192.1109,192.5438,192.1109,192.5438,31949.0
2022-03-30 13:50:00,209.09,209.39,209.08,209.28,2802.0,192.5807,192.857,192.5715,192.7557,2802.0
2022-03-30 13:55:00,209.16,209.16,208.8,208.81,3711.0,192.6451,192.6451,192.3136,192.3228,3711.0
2022-03-30 14:00:00,208.86,209.1,208.66,209.1,5068.0,192.3688,192.5899,192.1846,192.5899,5068.0
2022-03-30 14:05:00,209.05,209.51,208.86,209.42,11622.0,192.5438,192.9675,192.3688,192.8846,11622.0
2022-03-30 14:10:00,209.43,209.43,208.6,208.84,7761.0,192.8938,192.8938,192.1294,192.3504,7761.0
2022-03-30 14:15:00,208.86,209.13,208.86,209.02,3389.0,192.3688,192.6175,192.3688,192.5162,3389.0
2022-03-30 14:20:00,208.97,209.06,208.75,208.92,1773.0,192.4701,192.553,192.2675,192.4241,1773.0
2022-03-30 14:25:00,208.98,209.1,208.89,209.1,2775.0,192.4793,192.5899,192.3965,192.5899,2775.0
2022-03-30 14:30:00,209.08,209.12,208.81,208.89,1966.0,192.5715,192.6083,192.3228,192.3965,1966.0
2022-03-30 14:35:00,208.86,208.98,208.7,208.7,2307.0,192.3688,192.4793,192.2215,192.2215,2307.0
2022-03-30 14:40:00,208.81,208.81,208.38,208.42,1957.0,192.3228,192.3228,191.9267,191.9636,1957.0
2022-03-30 14:45:00,208.42,208.48,208.29,208.42,1802.0,191.9636,192.0188,191.8438,191.9636,1802.0
2022-03-30 14:50:00,208.37,208.37,208.16,208.21,1932.0,191.9175,191.9175,191.7241,191.7701,1932.0
2022-03-30 14:55:00,208.21,208.43,208.2,208.41,2880.0,191.7701,191.9728,191.7609,191.9544,2880.0
2022-03-30 15:00:00,208.43,208.59,208.13,208.25,14669.0,191.9728,192.1201,191.6965,191.807,14669.0
2022-03-30 15:05:00,208.31,208.5,208.31,208.43,2930.0,191.8622,192.0372,191.8622,191.9728,2930.0
2022-03-30 15:10:00,208.44,208.5,208.34,208.5,6432.0,191.982,192.0372,191.8899,192.0372,6432.0
2022-03-30 15:15:00,208.5,208.66,208.48,208.62,2879.0,192.0372,192.1846,192.0188,192.1478,2879.0
2022-03-30 15:20:00,208.58,208.82,208.54,208.67,3597.0,192.1109,192.332,192.0741,192.1938,3597.0
2022-03-30 15:25:00,208.65,209.09,208.56,208.96,3254.0,192.1754,192.5807,192.0925,192.4609,3254.0
2022-03-30 15:30:00,208.97,209.1,208.78,209.0,3479.0,192.4701,192.5899,192.2951,192.4978,3479.0
2022-03-30 15:35:00,208.97,209.37,208.91,208.98,5026.0,192.4701,192.8386,192.4149,192.4793,5026.0
2022-03-30 15:40:00,208.94,209.32,208.91,209.14,5429.0,192.4425,192.7925,192.4149,192.6267,5429.0
2022-03-30 15:45:00,209.15,209.48,209.12,209.38,4741.0,192.6359,192.9399,192.6083,192.8478,4741.0
2022-03-30 15:50:00,209.21,209.24,208.85,208.92,11169.0,192.6912,192.7188,192.3596,192.4241,11169.0
2022-03-30 15:55:00,208.98,209.67,208.98,209.5,34611.0,192.4793,193.1149,192.4793,192.9583,34611.0
2022-03-31 09:30:00,208.41,209.31,208.34,208.66,16480.0,191.9544,192.7833,191.8899,192.1846,16480.0
2022-03-31 09:35:00,208.82,208.99,208.34,208.44,3635.0,192.332,192.4886,191.8899,191.982,3635.0
2022-03-31 09:40:00,208.45,209.46,208.3,208.94,7981.0,191.9912,192.9214,191.853,192.4425,7981.0
2022-03-31 09:45:00,209.09,209.49,208.82,209.34,5435.0,192.5807,192.9491,192.332,192.8109,5435.0
2022-03-31 09:50:00,209.41,209.54,208.44,208.57,3640.0,192.8754,192.9951,191.982,192.1017,3640.0
2022-03-31 09:55:00,208.24,208.29,207.43,207.83,6961.0,191.7978,191.8438,191.0517,191.4201,6961.0
2022-03-31 10:00:00,207.88,207.88,206.7,206.84,4488.0,191.4662,191.4662,190.3794,190.5083,4488.0
2022-03-31 10:05:00,206.76,206.78,206.15,206.32,8646.0,190.4346,190.4531,189.8728,190.0294,8646.0
2022-03-31 10:10:00,206.24,206.77,206.15,206.33,29702.0,189.9557,190.4438,189.8728,190.0386,29702.0
2022-03-31 10:15:00,206.4,206.79,206.4,206.56,5094.0,190.1031,190.4623,190.1031,190.2504,5094.0
2022-03-31 10:20:00,206.84,207.33,206.64,207.33,3182.0,190.5083,190.9596,190.3241,190.9596,3182.0
2022-03-31 10:25:00,207.32,207.52,207.12,207.34,2783.0,190.9504,191.1346,190.7662,190.9688,2783.0
2022-03-31 10:30:00,207.45,207.95,207.24,207.95,1950.0,191.0702,191.5307,190.8767,191.5307,1950.0
2022-03-31 10:35:00,207.96,208.43,207.75,207.77,2566.0,191.5399,191.9728,191.3465,191.3649,2566.0
2022-03-31 10:40:00,207.62,207.78,207.52,207.61,2195.0,191.2267,191.3741,191.1346,191.2175,2195.0
2022-03-31 10:45:00,207.51,208.01,207.46,207.97,5550.0,191.1254,191.5859,191.0794,191.5491,5550.0
2022-03-31 10:50:00,207.98,207.98,207.63,207.64,1231.0,191.5583,191.5583,191.2359,191.2452,1231.0
2022-03-31 10:55:00,207.45,207.96,207.45,207.96,400.0,191.0702,191.5399,191.0702,191.5399,400.0
2022-03-31 11:00:00,207.86,208.18,207.67,207.75,2412.0,191.4478,191.7425,191.2728,191.3465,2412.0
2022-03-31 11:05:00,207.65,207.73,207.27,207.69,2430.0,191.2544,191.328,190.9044,191.2912,2430.0
2022-03-31 11:10:00,207.58,208.03,207.58,208.03,2104.0,191.1899,191.6044,191.1899,191.6044,2104.0
2022-03-31 11:15:00,208.03,208.16,207.79,207.98,4192.0,191.6044,191.7241,191.3833,191.5583,4192.0
2022-03-31 11:20:00,207.98,208.27,207.72,208.27,3166.0,191.5583,191.8254,191.3188,191.8254,3166.0
2022-03-31 11:25:00,208.25,208.37,208.16,208.19,3433.0,191.807,191.9175,191.7241,191.7517,3433.0
2022-03-31 11:30:00,208.12,208.17,207.79,207.86,2183.0,191.6873,191.7333,191.3833,191.4478,2183.0
2022-03-31 11:35:00,207.84,208.54,207.83,208.42,3151.0,191.4294,192.0741,191.4201,191.9636,3151.0
2022-03-31 11:40:00,208.58,208.61,208.34,208.34,3939.0,192.1109,192.1386,191.8899,191.8899,3939.0
2022-03-31 11:45:00,208.28,208.6,208.19,208.6,3376.0,191.8346,192.1294,191.7517,192.1294,3376.0
2022-03-31 11:50:00,208.63,209.0,208.63,208.83,3677.0,192.157,192.4978,192.157,192.3412,3677.0
2022-03-31 11:55:00,208.71,208.79,208.5,208.79,3235.0,192.2307,192.3043,192.0372,192.3043,3235.0
2022-03-31 12:00:00,208.84,209.03,208.43,208.43,3385.0,192.3504,192.5254,191.9728,191.9728,3385.0
2022-03-31 12:05:00,208.44,208.71,208.44,208.58,1701.0,191.982,192.2307,191.982,192.1109,1701.0
2022-03-31 12:10:00,208.57,208.76,208.55,208.71,3226.0,192.1017,192.2767,192.0833,192.2307,3226.0
2022-03-31 12:15:00,208.7,208.92,208.48,208.48,4362.0,192.2215,192.4241,192.0188,192.0188,4362.0
2022-03-31 12:20:00,208.53,208.54,208.32,208.41,4348.0,192.0649,192.0741,191.8715,191.9544,4348.0
2022-03-31 12:25:00,208.31,208.37,207.88,208.3,8465.0,191.8622,191.9175,191.4662,191.853,8465.0
2022-03-31 12:30:00,208.34,208.49,208.33,208.46,1713.0,191.8899,192.028,191.8807,192.0004,1713.0
2022-03-31 12:35:00,208.47,208.55,208.29,208.47,2548.0,192.0096,192.0833,191.8438,192.0096,2548.0
2022-03-31 12:40:00,208.42,208.85,208.42,208.73,3723.0,191.9636,192.3596,191.9636,192.2491,3723.0
2022-03-31 12:45:00,208.72,208.77,208.5,208.5,1875.0,192.2399,192.2859,192.0372,192.0372,1875.0
2022-03-31 12:50:00,208.59,208.69,208.41,208.48,1100.0,192.1201,192.2122,191.9544,192.0188,1100.0
2022-03-31 12:55:00,208.46,208.69,208.46,208.53,3415.0,192.0004,192.2122,192.0004,192.0649,3415.0
2022-03-31 13:00:00,208.45,209.02,208.45,208.94,4628.0,191.9912,192.5162,191.9912,192.4425,4628.0
2022-03-31 13:05:00,208.88,208.88,208.66,208.69,1504.0,192.3872,192.3872,192.1846,192.2122,1504.0
2022-03-31 13:10:00,208.67,208.67,208.14,208.2,7200.0,192.1938,192.1938,191.7057,191.7609,7200.0
2022-03-31 13:15:00,208.26,208.26,208.06,208.16,1978.0,191.8162,191.8162,191.632,191.7241,1978.0
2022-03-31 13:20:00,208.13,208.13,207.82,207.82,2278.0,191.6965,191.6965,191.4109,191.4109,2278.0
2022-03-31 13:25:00,207.76,207.76,207.35,207.53,3496.0,191.3557,191.3557,190.978,191.1438,3496.0
2022-03-31 13:30:00,207.54,207.54,207.2,207.2,4010.0,191.153,191.153,190.8399,190.8399,4010.0
2022-03-31 13:35:00,207.26,207.37,207.21,207.33,4156.0,190.8952,190.9965,190.8491,190.9596,4156.0
2022-03-31 13:40:00,207.38,207.96,207.34,207.96,3210.0,191.0057,191.5399,190.9688,191.5399,3210.0
2022-03-31 13:45:00,207.94,208.01,207.55,207.6,3162.0,191.5215,191.5859,191.1623,191.2083,3162.0
2022-03-31 13:50:00,207.65,207.79,207.58,207.59,2435.0,191.2544,191.3833,191.1899,191.1991,2435.0
2022-03-31 13:55:00,207.51,207.67,207.39,207.56,4584.0,191.1254,191.2728,191.0149,191.1715,4584.0
2022-03-31 14:00:00,207.3,207.49,207.15,207.2,2681.0,190.932,191.107,190.7938,190.8399,2681.0
2022-03-31 14:05:00,207.15,207.6,206.95,207.52,17143.0,190.7938,191.2083,190.6096,191.1346,17143.0
2022-03-31 14:10:00,207.51,207.67,207.36,207.37,2274.0,191.1254,191.2728,190.9873,190.9965,2274.0
2022-03-31 14:15:00,207.37,207.66,207.31,207.43,3120.0,190.9965,191.2636,190.9412,191.0517,3120.0
2022-03-31 14:20:00,207.43,207.75,207.35,207.59,4690.0,191.0517,191.3465,190.978,191.1991,4690.0
2022-03-31 14:25:00,207.61,207.61,207.19,207.39,4931.0,191.2175,191.2175,190.8307,191.0149,4931.0
2022-03-31 14:30:00,207.42,207.42,206.39,206.48,6877.0,191.0425,191.0425,190.0938,190.1767,6877.0
2022-03-31 14:35:00,206.51,206.88,206.47,206.66,3088.0,190.2044,190.5452,190.1675,190.3425,3088.0
2022-03-31 14:40:00,206.62,206.82,206.54,206.57,2047.0,190.3057,190.4899,190.232,190.2596,2047.0
2022-03-31 14:45:00,206.62,206.63,206.28,206.34,3848.0,190.3057,190.3149,189.9925,190.0478,3848.0
2022-03-31 14:50:00,206.35,206.52,206.35,206.43,6628.0,190.057,190.2136,190.057,190.1307,6628.0
2022-03-31 14:55:00,206.44,206.76,206.41,206.76,5713.0,190.1399,190.4346,190.1123,190.4346,5713.0
2022-03-31 15:00:00,206.74,206.91,206.51,206.52,4081.0,190.4162,190.5728,190.2044,190.2136,4081.0
2022-03-31 15:05:00,206.51,206.71,206.38,206.7,3297.0,190.2044,190.3886,190.0846,190.3794,3297.0
2022-03-31 15:10:00,206.73,206.74,206.52,206.53,2748.0,190.407,190.4162,190.2136,190.2228,2748.0
2022-03-31 15:15:00,206.61,206.65,206.43,206.43,4181.0,190.2965,190.3333,190.1307,190.1307,4181.0
2022-03-31 15:20:00,206.37,206.91,206.15,206.6,21788.0,190.0754,190.5728,189.8728,190.2873,21788.0
2022-03-31 15:25:00,206.51,207.14,206.47,206.81,24774.0,190.2044,190.7846,190.1675,190.4807,24774.0
2022-03-31 15:30:00,206.78,206.81,206.24,206.31,5359.0,190.4531,190.4807,189.9557,190.0202,5359.0
2022-03-31 15:35:00,206.28,206.44,206.01,206.14,3948.0,189.9925,190.1399,189.7439,189.8636,3948.0
2022-03-31 15:40:00,206.06,206.06,205.58,205.66,10611.0,189.7899,189.7899,189.3478,189.4215,10611.0
2022-03-31 15:45:00,205.73,205.83,205.52,205.77,7748.0,189.486,189.5781,189.2925,189.5228,7748.0
2022-03-31 15:50:00,205.61,205.87,205.48,205.87,17093.0,189.3754,189.6149,189.2557,189.6149,17093.0
2022-03-31 15:55:00,205.77,205.78,205.0,205.08,68645.0,189.5228,189.532,188.8136,188.8873,68645.0
2022-04-01 09:30:00,206.87,207.12,206.05,206.26,16979.0,190.5359,190.7662,189.7807,189.9741,16979.0
2022-04-01 09:35:00,206.41,206.41,205.38,205.38,2727.0,190.1123,190.1123,189.1636,189.1636,2727.0
2022-04-01 09:40:00,205.41,205.55,204.9,205.2,4389.0,189.1912,189.3202,188.7215,188.9978,4389.0
2022-04-01 09:45:00,205.15,205.91,204.92,205.86,3267.0,188.9518,189.6517,188.7399,189.6057,3267.0
2022-04-01 09:50:00,205.51,205.53,204.84,204.84,7761.0,189.2833,189.3018,188.6662,188.6662,7761.0
2022-04-01 09:55:00,204.73,204.76,204.34,204.34,9202.0,188.5649,188.5926,188.2057,188.2057,9202.0
2022-04-01 10:00:00,204.46,204.61,203.76,203.83,4546.0,188.3162,188.4544,187.6715,187.736,4546.0
2022-04-01 10:05:00,203.83,203.83,203.3,203.33,2346.0,187.736,187.736,187.2478,187.2755,2346.0
2022-04-01 10:10:00,203.46,203.46,202.68,202.74,4816.0,187.3952,187.3952,186.6768,186.732,4816.0
2022-04-01 10:15:00,202.71,202.72,201.69,201.84,5594.0,186.7044,186.7136,185.765,185.9031,5594.0
2022-04-01 10:20:00,201.84,201.85,200.84,201.01,5276.0,185.9031,185.9123,184.9821,185.1386,5276.0
2022-04-01 10:25:00,201.04,201.05,199.84,200.27,11801.0,185.1663,185.1755,184.061,184.4571,11801.0
2022-04-01 10:30:00,200.25,201.16,200.18,200.99,5247.0,184.4387,185.2768,184.3742,185.1202,5247.0
2022-04-01 10:35:00,200.77,200.78,200.39,200.59,2810.0,184.9176,184.9268,184.5676,184.7518,2810.0
2022-04-01 10:40:00,200.61,200.92,200.46,200.92,5169.0,184.7702,185.0557,184.6321,185.0557,5169.0
2022-04-01 10:45:00,200.97,201.48,200.96,201.22,7322.0,185.1018,185.5715,185.0926,185.3321,7322.0
2022-04-01 10:50:00,201.28,201.81,201.28,201.75,3609.0,185.3873,185.8755,185.3873,185.8202,3609.0
2022-04-01 10:55:00,201.94,202.35,201.87,202.2,3925.0,185.9952,186.3728,185.9307,186.2347,3925.0
2022-04-01 11:00:00,202.13,202.2,201.67,201.8,2615.0,186.1702,186.2347,185.7465,185.8663,2615.0
2022-04-01 11:05:00,201.85,202.56,201.85,202.56,508.0,185.9123,186.5663,185.9123,186.5663,508.0
2022-04-01 11:10:00,202.45,203.1,202.44,202.66,3159.0,186.4649,187.0636,186.4557,186.6584,3159.0
2022-04-01 11:15:00,202.59,202.75,202.59,202.65,900.0,186.5939,186.7413,186.5939,186.6492,900.0
2022-04-01 11:20:00,202.54,202.55,202.14,202.3,1808.0,186.5478,186.557,186.1794,186.3268,1808.0
2022-04-01 11:25:00,202.38,202.67,202.38,202.45,2033.0,186.4005,186.6676,186.4005,186.4649,2033.0
2022-04-01 11:30:00,202.35,202.5,202.09,202.34,4085.0,186.3728,186.511,186.1334,186.3636,4085.0
2022-04-01 11:35:00,202.35,202.68,202.3,202.53,2300.0,186.3728,186.6768,186.3268,186.5386,2300.0
2022-04-01 11:40:00,202.48,202.48,201.73,201.74,4106.0,186.4926,186.4926,185.8018,185.811,4106.0
2022-04-01 11:45:00,201.51,201.94,201.44,201.54,5560.0,185.5992,185.9952,185.5347,185.6268,5560.0
2022-04-01 11:50:00,201.48,201.62,201.19,201.4,7291.0,185.5715,185.7005,185.3044,185.4978,7291.0
2022-04-01 11:55:00,201.3,201.49,201.17,201.29,6542.0,185.4057,185.5807,185.286,185.3965,6542.0
2022-04-01 12:00:00,201.17,201.17,200.72,200.78,6786.0,185.286,185.286,184.8715,184.9268,6786.0
2022-04-01 12:05:00,200.62,200.72,200.07,200.51,13520.0,184.7794,184.8715,184.2729,184.6781,13520.0
2022-04-01 12:10:00,200.55,200.68,200.29,200.46,4637.0,184.715,184.8347,184.4755,184.6321,4637.0
2022-04-01 12:15:00,200.47,200.47,199.91,200.35,8880.0,184.6413,184.6413,184.1255,184.5308,8880.0
2022-04-01 12:20:00,200.46,200.46,200.23,200.3,2534.0,184.6321,184.6321,184.4202,184.4847,2534.0
2022-04-01 12:25:00,200.39,200.48,200.16,200.36,4224.0,184.5676,184.6505,184.3558,184.54,4224.0
2022-04-01 12:30:00,200.26,200.29,200.06,200.06,4234.0,184.4479,184.4755,184.2637,184.2637,4234.0
2022-04-01 12:35:00,200.14,200.39,200.03,200.32,7772.0,184.3373,184.5676,184.236,184.5031,7772.0
2022-04-01 12:40:00,200.28,200.7,200.18,200.68,14418.0,184.4663,184.8531,184.3742,184.8347,14418.0
2022-04-01 12:45:00,200.69,200.69,200.42,200.51,2829.0,184.8439,184.8439,184.5952,184.6781,2829.0
2022-04-01 12:50:00,200.57,200.62,200.0,200.19,6762.0,184.7334,184.7794,184.2084,184.3834,6762.0
2022-04-01 12:55:00,200.07,200.14,199.92,200.06,2929.0,184.2729,184.3373,184.1347,184.2637,2929.0
2022-04-01 13:00:00,199.96,200.0,199.74,199.84,4799.0,184.1715,184.2084,183.9689,184.061,4799.0
2022-04-01 13:05:00,199.79,200.14,199.7,199.7,6546.0,184.015,184.3373,183.9321,183.9321,6546.0
2022-04-01 13:10:00,199.67,199.75,199.5,199.59,4723.0,183.9044,183.9781,183.7479,183.8308,4723.0
2022-04-01 13:15:00,199.53,199.53,198.98,199.05,9793.0,183.7755,183.7755,183.2689,183.3334,9793.0
2022-04-01 13:20:00,199.03,199.09,198.62,198.67,8264.0,183.315,183.3702,182.9374,182.9834,8264.0
2022-04-01 13:25:00,198.64,198.85,198.41,198.59,7503.0,182.9558,183.1492,182.7439,182.9097,7503.0
2022-04-01 13:30:00,198.55,199.22,198.55,199.22,10830.0,182.8729,183.49,182.8729,183.49,10830.0
2022-04-01 13:35:00,199.22,199.64,199.13,199.63,4931.0,183.49,183.8768,183.4071,183.8676,4931.0
2022-04-01 13:40:00,199.68,199.87,199.44,199.51,10943.0,183.9137,184.0887,183.6926,183.7571,10943.0
2022-04-01 13:45:00,199.52,199.61,198.91,199.0,6178.0,183.7663,183.8492,183.2045,183.2873,6178.0
2022-04-01 13:50:00,198.98,199.12,198.73,198.88,15108.0,183.2689,183.3979,183.0387,183.1768,15108.0
2022-04-01 13:55:00,198.84,198.98,198.59,198.78,69883.0,183.14,183.2689,182.9097,183.0847,69883.0
2022-04-01 14:00:00,198.75,200.45,198.62,200.45,19717.0,183.0571,184.6229,182.9374,184.6229,19717.0
2022-04-01 14:05:00,200.56,200.85,200.49,200.85,5804.0,184.7242,184.9913,184.6597,184.9913,5804.0
2022-04-01 14:10:00,200.85,200.85,200.54,200.63,10266.0,184.9913,184.9913,184.7058,184.7886,10266.0
2022-04-01 14:15:00,200.67,200.68,200.41,200.42,4382.0,184.8255,184.8347,184.586,184.5952,4382.0
2022-04-01 14:20:00,200.46,200.72,200.4,200.55,4221.0,184.6321,184.8715,184.5768,184.715,4221.0
2022-04-01 14:25:00,200.48,201.21,200.48,201.09,14812.0,184.6505,185.3229,184.6505,185.2123,14812.0
2022-04-01 14:30:00,201.17,201.65,201.16,201.44,12101.0,185.286,185.7281,185.2768,185.5347,12101.0
2022-04-01 14:35:00,201.5,201.8,201.28,201.65,29270.0,185.59,185.8663,185.3873,185.7281,29270.0
2022-04-01 14:40:00,201.61,201.76,201.41,201.41,2080.0,185.6913,185.8294,185.5071,185.5071,2080.0
2022-04-01 14:45:00,201.43,201.43,201.06,201.06,4975.0,185.5255,185.5255,185.1847,185.1847,4975.0
2022-04-01 14:50:00,201.02,201.2,200.92,201.2,4373.0,185.1479,185.3136,185.0557,185.3136,4373.0
2022-04-01 14:55:00,201.25,201.34,200.96,201.0,5702.0,185.3597,185.4426,185.0926,185.1294,5702.0
2022-04-01 15:00:00,200.96,201.36,200.9,201.23,6121.0,185.0926,185.461,185.0373,185.3413,6121.0
2022-04-01 15:05:00,201.16,201.51,201.14,201.15,4923.0,185.2768,185.5992,185.2584,185.2676,4923.0
2022-04-01 15:10:00,201.17,201.36,201.0,201.34,6483.0,185.286,185.461,185.1294,185.4426,6483.0
2022-04-01 15:15:00,201.39,201.48,200.79,200.79,5718.0,185.4886,185.5715,184.936,184.936,5718.0
2022-04-01 15:20:00,200.73,200.8,200.46,200.52,6890.0,184.8808,184.9452,184.6321,184.6873,6890.0
2022-04-01 15:25:00,200.54,200.61,200.27,200.46,7658.0,184.7058,184.7702,184.4571,184.6321,7658.0
2022-04-01 15:30:00,200.47,200.61,200.18,200.38,9801.0,184.6413,184.7702,184.3742,184.5584,9801.0
2022-04-01 15:35:00,200.38,200.4,200.04,200.19,9741.0,184.5584,184.5768,184.2452,184.3834,9741.0
2022-04-01 15:40:00,200.11,200.42,200.06,200.24,11686.0,184.3097,184.5952,184.2637,184.4294,11686.0
2022-04-01 15:45:00,200.24,200.43,200.15,200.43,18349.0,184.4294,184.6044,184.3465,184.6044,18349.0
2022-04-01 15:50:00,200.47,200.97,200.44,200.62,36928.0,184.6413,185.1018,184.6136,184.7794,36928.0
2022-04-01 15:55:00,200.58,201.21,200.49,201.02,75883.0,184.7426,185.3229,184.6597,185.1479,75883.0
2022-04-04 09:30:00,200.13,200.98,197.09,197.09,26941.0,184.3281,185.111,181.5282,181.5282,26941.0
2022-04-04 09:35:00,197.29,197.29,194.0,195.86,50010.0,181.7124,181.7124,178.6821,180.3953,50010.0
2022-04-04 09:40:00,195.57,196.51,194.85,196.07,11695.0,180.1282,180.994,179.465,180.5887,11695.0
2022-04-04 09:45:00,196.15,196.42,195.45,196.42,7477.0,180.6624,180.9111,180.0177,180.9111,7477.0
2022-04-04 09:50:00,196.61,197.42,196.6,197.42,14615.0,181.0861,181.8321,181.0768,181.8321,14615.0
2022-04-04 09:55:00,198.19,198.49,197.77,198.36,8263.0,182.5413,182.8176,182.1545,182.6979,8263.0
2022-04-04 10:00:00,198.5,198.98,198.35,198.94,9124.0,182.8268,183.2689,182.6887,183.2321,9124.0
2022-04-04 10:05:00,199.03,199.25,198.4,198.45,8726.0,183.315,183.5176,182.7347,182.7808,8726.0
2022-04-04 10:10:00,198.4,198.4,198.0,198.0,5186.0,182.7347,182.7347,182.3663,182.3663,5186.0
2022-04-04 10:15:00,197.69,198.58,197.55,198.52,9930.0,182.0808,182.9005,181.9518,182.8452,9930.0
2022-04-04 10:20:00,198.53,198.8,198.4,198.59,7585.0,182.8545,183.1031,182.7347,182.9097,7585.0
2022-04-04 10:25:00,198.6,198.81,198.31,198.41,7411.0,182.9189,183.1124,182.6518,182.7439,7411.0
2022-04-04 10:30:00,198.28,198.67,198.02,198.4,7800.0,182.6242,182.9834,182.3847,182.7347,7800.0
2022-04-04 10:35:00,198.5,199.19,198.43,198.91,7472.0,182.8268,183.4623,182.7624,183.2045,7472.0
2022-04-04 10:40:00,199.05,199.16,198.67,198.82,5089.0,183.3334,183.4347,182.9834,183.1216,5089.0
2022-04-04 10:45:00,198.84,199.2,198.84,198.99,4886.0,183.14,183.4716,183.14,183.2781,4886.0
2022-04-04 10:50:00,198.95,199.49,198.86,199.35,5445.0,183.2413,183.7387,183.1584,183.6097,5445.0
2022-04-04 10:55:00,199.2,199.54,199.11,199.36,3448.0,183.4716,183.7847,183.3887,183.6189,3448.0
2022-04-04 11:00:00,199.14,199.62,199.1,199.26,5058.0,183.4163,183.8584,183.3795,183.5268,5058.0
2022-04-04 11:05:00,199.13,199.56,198.95,199.45,5052.0,183.4071,183.8031,183.2413,183.7018,5052.0
2022-04-04 11:10:00,199.29,199.73,199.29,199.59,6609.0,183.5545,183.9597,183.5545,183.8308,6609.0
2022-04-04 11:15:00,199.46,199.64,199.32,199.61,4405.0,183.711,183.8768,183.5821,183.8492,4405.0
2022-04-04 11:20:00,199.55,199.55,199.24,199.32,3490.0,183.7939,183.7939,183.5084,183.5821,3490.0
2022-04-04 11:25:00,199.37,199.65,199.18,199.65,4596.0,183.6281,183.886,183.4531,183.886,4596.0
2022-04-04 11:30:00,199.55,200.0,199.47,199.99,8181.0,183.7939,184.2084,183.7202,184.1992,8181.0
2022-04-04 11:35:00,199.94,200.08,199.6,199.61,2617.0,184.1531,184.2821,183.84,183.8492,2617.0
2022-04-04 11:40:00,199.68,199.78,199.59,199.65,2932.0,183.9137,184.0058,183.8308,183.886,2932.0
2022-04-04 11:45:00,199.68,200.0,199.64,199.96,4669.0,183.9137,184.2084,183.8768,184.1715,4669.0
2022-04-04 11:50:00,199.97,200.15,199.89,200.11,1601.0,184.1808,184.3465,184.1071,184.3097,1601.0
2022-04-04 11:55:00,200.05,200.18,199.84,199.84,2035.0,184.2544,184.3742,184.061,184.061,2035.0
2022-04-04 12:00:00,199.78,199.78,199.09,199.09,6256.0,184.0058,184.0058,183.3702,183.3702,6256.0
2022-04-04 12:05:00,199.12,200.37,199.11,200.27,12834.0,183.3979,184.5492,183.3887,184.4571,12834.0
2022-04-04 12:10:00,200.26,200.38,200.02,200.35,5595.0,184.4479,184.5584,184.2268,184.5308,5595.0
2022-04-04 12:15:00,200.29,200.29,199.82,199.93,11556.0,184.4755,184.4755,184.0426,184.1439,11556.0
2022-04-04 12:20:00,199.97,200.37,199.97,200.24,5589.0,184.1808,184.5492,184.1808,184.4294,5589.0
2022-04-04 12:25:00,200.22,200.3,200.11,200.22,2374.0,184.411,184.4847,184.3097,184.411,2374.0
2022-04-04 12:30:00,200.18,200.72,200.09,200.56,6931.0,184.3742,184.8715,184.2913,184.7242,6931.0
2022-04-04 12:35:00,200.59,200.75,200.25,200.62,7373.0,184.7518,184.8992,184.4387,184.7794,7373.0
2022-04-04 12:40:00,200.55,200.57,200.09,200.09,6137.0,184.715,184.7334,184.2913,184.2913,6137.0
2022-04-04 12:45:00,200.17,200.71,200.17,200.59,4479.0,184.365,184.8623,184.365,184.7518,4479.0
2022-04-04 12:50:00,200.68,201.13,200.65,200.75,8652.0,184.8347,185.2492,184.8071,184.8992,8652.0
2022-04-04 12:55:00,200.84,201.01,200.66,201.0,6434.0,184.9821,185.1386,184.8163,185.1294,6434.0
2022-04-04 13:00:00,200.94,201.05,200.85,200.98,4107.0,185.0742,185.1755,184.9913,185.111,4107.0
2022-04-04 13:05:00,200.91,200.91,200.72,200.72,3142.0,185.0465,185.0465,184.8715,184.8715,3142.0
2022-04-04 13:10:00,200.75,200.81,200.65,200.73,3681.0,184.8992,184.9544,184.8071,184.8808,3681.0
2022-04-04 13:15:00,200.65,201.35,200.62,201.29,4588.0,184.8071,185.4518,184.7794,185.3965,4588.0
2022-04-04 13:20:00,201.23,201.4,201.14,201.14,4871.0,185.3413,185.4978,185.2584,185.2584,4871.0
2022-04-04 13:25:00,201.13,201.24,200.94,201.11,7076.0,185.2492,185.3505,185.0742,185.2307,7076.0
2022-04-04 13:30:00,201.08,201.28,201.08,201.23,3187.0,185.2031,185.3873,185.2031,185.3413,3187.0
2022-04-04 13:35:00,201.06,201.25,200.59,200.72,9635.0,185.1847,185.3597,184.7518,184.8715,9635.0
2022-04-04 13:40:00,200.72,200.72,200.27,200.41,9074.0,184.8715,184.8715,184.4571,184.586,9074.0
2022-04-04 13:45:00,200.41,201.0,200.41,200.82,30204.0,184.586,185.1294,184.586,184.9636,30204.0
2022-04-04 13:50:00,200.81,200.86,200.61,200.65,2563.0,184.9544,185.0005,184.7702,184.8071,2563.0
2022-04-04 13:55:00,200.52,200.62,200.45,200.62,3600.0,184.6873,184.7794,184.6229,184.7794,3600.0
2022-04-04 14:00:00,200.62,200.86,200.56,200.86,4709.0,184.7794,185.0005,184.7242,185.0005,4709.0
2022-04-04 14:05:00,200.81,200.91,200.7,200.87,3589.0,184.9544,185.0465,184.8531,185.0097,3589.0
2022-04-04 14:10:00,200.8,201.12,200.69,201.12,5309.0,184.9452,185.24,184.8439,185.24,5309.0
2022-04-04 14:15:00,201.16,201.5,201.15,201.5,3089.0,185.2768,185.59,185.2676,185.59,3089.0
2022-04-04 14:20:00,201.53,201.64,201.32,201.64,8059.0,185.6176,185.7189,185.4242,185.7189,8059.0
2022-04-04 14:25:00,201.68,201.86,201.55,201.73,3142.0,185.7557,185.9215,185.636,185.8018,3142.0
2022-04-04 14:30:00,201.71,201.87,201.62,201.78,5529.0,185.7834,185.9307,185.7005,185.8478,5529.0
2022-04-04 14:35:00,201.77,201.82,201.67,201.81,5583.0,185.8386,185.8847,185.7465,185.8755,5583.0
2022-04-04 14:40:00,201.75,201.9,201.72,201.81,3826.0,185.8202,185.9584,185.7926,185.8755,3826.0
2022-04-04 14:45:00,201.85,202.06,201.77,202.01,5491.0,185.9123,186.1057,185.8386,186.0597,5491.0
2022-04-04 14:50:00,202.09,202.21,202.04,202.16,2842.0,186.1334,186.2439,186.0873,186.1978,2842.0
2022-04-04 14:55:00,202.16,202.3,202.04,202.15,5348.0,186.1978,186.3268,186.0873,186.1886,5348.0
2022-04-04 15:00:00,202.17,202.26,202.12,202.22,4534.0,186.2071,186.2899,186.161,186.2531,4534.0
2022-04-04 15:05:00,202.24,202.24,202.06,202.18,5082.0,186.2715,186.2715,186.1057,186.2163,5082.0
2022-04-04 15:10:00,202.22,202.26,202.08,202.26,6918.0,186.2531,186.2899,186.1242,186.2899,6918.0
2022-04-04 15:15:00,202.25,202.56,202.25,202.55,10165.0,186.2807,186.5663,186.2807,186.557,10165.0
2022-04-04 15:20:00,202.54,202.73,202.45,202.7,5634.0,186.5478,186.7228,186.4649,186.6952,5634.0
2022-04-04 15:25:00,202.71,202.74,202.42,202.42,9769.0,186.7044,186.732,186.4373,186.4373,9769.0
2022-04-04 15:30:00,202.47,202.51,202.05,202.14,9171.0,186.4834,186.5202,186.0965,186.1794,9171.0
2022-04-04 15:35:00,202.17,202.53,202.04,202.48,8870.0,186.2071,186.5386,186.0873,186.4926,8870.0
2022-04-04 15:40:00,202.51,202.73,202.48,202.59,14885.0,186.5202,186.7228,186.4926,186.5939,14885.0
2022-04-04 15:45:00,202.57,202.72,202.35,202.39,20715.0,186.5755,186.7136,186.3728,186.4097,20715.0
2022-04-04 15:50:00,202.41,202.86,202.4,202.67,44453.0,186.4281,186.8426,186.4189,186.6676,44453.0
2022-04-04 15:55:00,202.57,202.64,202.19,202.29,114114.0,186.5755,186.6399,186.2255,186.3176,114114.0
2022-04-05 09:30:00,201.83,202.62,201.02,202.21,28717.0,185.8939,186.6215,185.1479,186.2439,28717.0
2022-04-05 09:35:00,202.35,203.03,201.8,201.84,10948.0,186.3728,186.9991,185.8663,185.9031,10948.0
2022-04-05 09:40:00,201.79,201.86,200.23,200.41,8530.0,185.8571,185.9215,184.4202,184.586,8530.0
2022-04-05 09:45:00,200.22,200.7,199.82,199.99,15614.0,184.411,184.8531,184.0426,184.1992,15614.0
2022-04-05 09:50:00,199.85,199.93,199.17,199.36,10010.0,184.0702,184.1439,183.4439,183.6189,10010.0
2022-04-05 09:55:00,199.4,199.58,198.82,198.97,23208.0,183.6558,183.8216,183.1216,183.2597,23208.0
2022-04-05 10:00:00,199.05,199.72,198.7,199.25,7480.0,183.3334,183.9505,183.011,183.5176,7480.0
2022-04-05 10:05:00,199.11,199.26,198.66,198.74,3735.0,183.3887,183.5268,182.9742,183.0479,3735.0
2022-04-05 10:10:00,198.73,199.07,198.31,198.48,5494.0,183.0387,183.3518,182.6518,182.8084,5494.0
2022-04-05 10:15:00,198.41,198.67,198.05,198.12,5110.0,182.7439,182.9834,182.4124,182.4768,5110.0
2022-04-05 10:20:00,198.15,198.64,197.8,198.02,6068.0,182.5045,182.9558,182.1821,182.3847,6068.0
2022-04-05 10:25:00,198.18,198.87,198.14,198.87,10926.0,182.5321,183.1676,182.4953,183.1676,10926.0
2022-04-05 10:30:00,198.86,199.32,198.83,198.83,4738.0,183.1584,183.5821,183.1308,183.1308,4738.0
2022-04-05 10:35:00,198.88,199.21,198.63,199.21,3861.0,183.1768,183.4808,182.9466,183.4808,3861.0
2022-04-05 10:40:00,199.26,199.35,199.04,199.04,4633.0,183.5268,183.6097,183.3242,183.3242,4633.0
2022-04-05 10:45:00,198.98,199.46,198.98,199.26,4302.0,183.2689,183.711,183.2689,183.5268,4302.0
2022-04-05 10:50:00,199.38,199.54,199.3,199.32,3010.0,183.6373,183.7847,183.5637,183.5821,3010.0
2022-04-05 10:55:00,199.04,199.39,198.9,199.23,4413.0,183.3242,183.6466,183.1952,183.4992,4413.0
2022-04-05 11:00:00,199.2,199.2,198.75,199.07,5084.0,183.4716,183.4716,183.0571,183.3518,5084.0
2022-04-05 11:05:00,199.07,199.72,198.88,199.7,3972.0,183.3518,183.9505,183.1768,183.9321,3972.0
2022-04-05 11:10:00,199.63,199.63,199.32,199.32,3338.0,183.8676,183.8676,183.5821,183.5821,3338.0
2022-04-05 11:15:00,199.38,199.94,199.35,199.64,2787.0,183.6373,184.1531,183.6097,183.8768,2787.0
2022-04-05 11:20:00,199.63,199.89,199.57,199.66,2239.0,183.8676,184.1071,183.8123,183.8952,2239.0
2022-04-05 11:25:00,199.8,199.92,199.65,199.65,1911.0,184.0242,184.1347,183.886,183.886,1911.0
2022-04-05 11:30:00,199.59,199.95,199.58,199.84,4068.0,183.8308,184.1623,183.8216,184.061,4068.0
2022-04-05 11:35:00,199.97,200.0,199.46,199.46,2277.0,184.1808,184.2084,183.711,183.711,2277.0
2022-04-05 11:40:00,199.16,199.75,199.16,199.72,2757.0,183.4347,183.9781,183.4347,183.9505,2757.0
2022-04-05 11:45:00,199.71,199.77,199.07,199.07,2234.0,183.9413,183.9966,183.3518,183.3518,2234.0
2022-04-05 11:50:00,199.03,199.36,198.93,199.21,1987.0,183.315,183.6189,183.2229,183.4808,1987.0
2022-04-05 11:55:00,199.21,199.21,199.09,199.12,1931.0,183.4808,183.4808,183.3702,183.3979,1931.0
2022-04-05 12:00:00,199.11,199.3,198.92,199.3,4019.0,183.3887,183.5637,183.2137,183.5637,4019.0
2022-04-05 12:05:00,199.24,199.32,199.14,199.14,2150.0,183.5084,183.5821,183.4163,183.4163,2150.0
2022-04-05 12:10:00,199.09,199.2,198.55,198.81,5917.0,183.3702,183.4716,182.8729,183.1124,5917.0
2022-04-05 12:15:00,198.93,198.93,198.36,198.43,3574.0,183.2229,183.2229,182.6979,182.7624,3574.0
2022-04-05 12:20:00,198.48,198.91,198.48,198.87,2426.0,182.8084,183.2045,182.8084,183.1676,2426.0
2022-04-05 12:25:00,198.96,199.23,198.93,199.13,2915.0,183.2505,183.4992,183.2229,183.4071,2915.0
2022-04-05 12:30:00,199.14,199.27,199.13,199.19,1200.0,183.4163,183.536,183.4071,183.4623,1200.0
2022-04-05 12:35:00,199.23,199.28,199.12,199.21,2956.0,183.4992,183.5452,183.3979,183.4808,2956.0
2022-04-05 12:40:00,199.16,199.18,199.02,199.13,1128.0,183.4347,183.4531,183.3058,183.4071,1128.0
2022-04-05 12:45:00,199.15,199.15,198.91,199.01,4938.0,183.4255,183.4255,183.2045,183.2966,4938.0
2022-04-05 12:50:00,199.05,199.51,199.05,199.39,2291.0,183.3334,183.7571,183.3334,183.6466,2291.0
2022-04-05 12:55:00,199.57,200.93,199.47,200.76,17813.0,183.8123,185.065,183.7202,184.9084,17813.0
2022-04-05 13:00:00,200.91,201.45,200.75,201.45,16610.0,185.0465,185.5439,184.8992,185.5439,16610.0
2022-04-05 13:05:00,201.41,201.87,201.29,201.61,20986.0,185.5071,185.9307,185.3965,185.6913,20986.0
2022-04-05 13:10:00,201.67,201.81,201.29,201.29,10049.0,185.7465,185.8755,185.3965,185.3965,10049.0
2022-04-05 13:15:00,201.34,201.36,200.82,200.96,2551.0,185.4426,185.461,184.9636,185.0926,2551.0
2022-04-05 13:20:00,200.95,201.5,200.95,201.31,6202.0,185.0834,185.59,185.0834,185.415,6202.0
2022-04-05 13:25:00,201.36,201.77,201.24,201.25,8034.0,185.461,185.8386,185.3505,185.3597,8034.0
2022-04-05 13:30:00,201.38,201.97,201.31,201.87,26464.0,185.4794,186.0228,185.415,185.9307,26464.0
2022-04-05 13:35:00,201.69,201.84,201.59,201.76,2401.0,185.765,185.9031,185.6728,185.8294,2401.0
2022-04-05 13:40:00,201.74,202.24,201.63,202.07,6564.0,185.811,186.2715,185.7097,186.1149,6564.0
2022-04-05 13:45:00,201.98,202.01,201.79,201.89,2297.0,186.0321,186.0597,185.8571,185.9492,2297.0
2022-04-05 13:50:00,201.75,202.01,201.69,201.69,5938.0,185.8202,186.0597,185.765,185.765,5938.0
2022-04-05 13:55:00,201.65,201.65,201.3,201.3,2814.0,185.7281,185.7281,185.4057,185.4057,2814.0
2022-04-05 14:00:00,201.35,201.6,201.34,201.41,3702.0,185.4518,185.6821,185.4426,185.5071,3702.0
2022-04-05 14:05:00,201.49,201.58,201.38,201.55,4551.0,185.5807,185.6636,185.4794,185.636,4551.0
2022-04-05 14:10:00,201.6,201.86,201.59,201.75,5269.0,185.6821,185.9215,185.6728,185.8202,5269.0
2022-04-05 14:15:00,201.75,202.49,201.67,202.47,10146.0,185.8202,186.5018,185.7465,186.4834,10146.0
2022-04-05 14:20:00,202.56,202.58,201.8,201.8,6473.0,186.5663,186.5847,185.8663,185.8663,6473.0
2022-04-05 14:25:00,201.86,202.07,201.26,201.26,2630.0,185.9215,186.1149,185.3689,185.3689,2630.0
2022-04-05 14:30:00,201.31,201.33,200.81,200.86,4041.0,185.415,185.4334,184.9544,185.0005,4041.0
2022-04-05 14:35:00,200.83,201.01,200.63,200.64,4326.0,184.9729,185.1386,184.7886,184.7979,4326.0
2022-04-05 14:40:00,200.63,200.95,200.5,200.9,3321.0,184.7886,185.0834,184.6689,185.0373,3321.0
2022-04-05 14:45:00,200.79,200.79,200.3,200.45,2579.0,184.936,184.936,184.4847,184.6229,2579.0
2022-04-05 14:50:00,200.39,200.44,200.27,200.28,3400.0,184.5676,184.6136,184.4571,184.4663,3400.0
2022-04-05 14:55:00,200.33,200.55,199.9,199.9,2077.0,184.5123,184.715,184.1163,184.1163,2077.0
2022-04-05 15:00:00,200.02,200.05,199.65,199.72,3569.0,184.2268,184.2544,183.886,183.9505,3569.0
2022-04-05 15:05:00,199.74,199.84,199.62,199.84,4018.0,183.9689,184.061,183.8584,184.061,4018.0
2022-04-05 15:10:00,199.88,199.99,199.7,199.74,3719.0,184.0979,184.1992,183.9321,183.9689,3719.0
2022-04-05 15:15:00,199.75,199.94,199.44,199.68,27577.0,183.9781,184.1531,183.6926,183.9137,27577.0
2022-04-05 15:20:00,199.68,200.14,199.55,200.06,2706.0,183.9137,184.3373,183.7939,184.2637,2706.0
2022-04-05 15:25:00,200.05,200.06,199.89,199.97,3777.0,184.2544,184.2637,184.1071,184.1808,3777.0
2022-04-05 15:30:00,200.03,200.07,199.66,199.74,5324.0,184.236,184.2729,183.8952,183.9689,5324.0
2022-04-05 15:35:00,199.72,199.94,199.61,199.77,5857.0,183.9505,184.1531,183.8492,183.9966,5857.0
2022-04-05 15:40:00,199.78,199.86,199.7,199.81,6363.0,184.0058,184.0794,183.9321,184.0334,6363.0
2022-04-05 15:45:00,199.79,199.83,199.45,199.45,9513.0,184.015,184.0518,183.7018,183.7018,9513.0
2022-04-05 15:50:00,199.39,200.16,199.38,199.93,17807.0,183.6466,184.3558,183.6373,184.1439,17807.0
2022-04-05 15:55:00,199.92,200.32,199.87,200.08,48605.0,184.1347,184.5031,184.0887,184.2821,48605.0
2022-04-06 09:30:00,198.05,198.05,196.29,197.15,19096.0,182.4124,182.4124,180.7913,181.5834,19096.0
2022-04-06 09:35:00,197.35,197.78,197.05,197.57,4253.0,181.7676,182.1637,181.4913,181.9703,4253.0
2022-04-06 09:40:00,197.5,198.05,197.5,197.61,4108.0,181.9058,182.4124,181.9058,182.0071,4108.0
2022-04-06 09:45:00,197.69,198.09,197.53,197.73,4028.0,182.0808,182.4492,181.9334,182.1176,4028.0
2022-04-06 09:50:00,197.65,198.0,197.15,197.7,4941.0,182.0439,182.3663,181.5834,182.09,4941.0
2022-04-06 09:55:00,197.53,197.53,196.77,196.77,5222.0,181.9334,181.9334,181.2334,181.2334,5222.0
2022-04-06 10:00:00,196.71,196.82,195.82,195.82,9254.0,181.1782,181.2795,180.3584,180.3584,9254.0
2022-04-06 10:05:00,195.66,195.78,195.13,195.78,20769.0,180.2111,180.3216,179.7229,180.3216,20769.0
2022-04-06 10:10:00,195.7,196.02,195.7,196.02,3150.0,180.2479,180.5426,180.2479,180.5426,3150.0
2022-04-06 10:15:00,196.33,197.44,196.29,197.2,19065.0,180.8282,181.8505,180.7913,181.6295,19065.0
2022-04-06 10:20:00,196.97,197.37,196.66,197.37,6474.0,181.4176,181.7861,181.1321,181.7861,6474.0
2022-04-06 10:25:00,197.36,197.37,196.8,196.9,9212.0,181.7768,181.7861,181.2611,181.3532,9212.0
2022-04-06 10:30:00,196.81,197.15,196.71,196.81,7341.0,181.2703,181.5834,181.1782,181.2703,7341.0
2022-04-06 10:35:00,196.82,197.25,196.82,196.85,6131.0,181.2795,181.6755,181.2795,181.3071,6131.0
2022-04-06 10:40:00,196.9,196.9,195.61,195.76,9167.0,181.3532,181.3532,180.165,180.3032,9167.0
2022-04-06 10:45:00,195.83,196.18,195.7,196.14,7098.0,180.3676,180.69,180.2479,180.6532,7098.0
2022-04-06 10:50:00,196.21,196.34,195.78,195.9,6533.0,180.7176,180.8374,180.3216,180.4321,6533.0
2022-04-06 10:55:00,195.98,196.26,195.85,196.1,6682.0,180.5058,180.7637,180.3861,180.6163,6682.0
2022-04-06 11:00:00,196.09,196.72,196.09,196.63,7350.0,180.6071,181.1874,180.6071,181.1045,7350.0
2022-04-06 11:05:00,196.65,196.88,196.58,196.78,7554.0,181.1229,181.3347,181.0584,181.2426,7554.0
2022-04-06 11:10:00,196.74,196.74,196.31,196.38,3406.0,181.2058,181.2058,180.8097,180.8742,3406.0
2022-04-06 11:15:00,196.46,196.56,196.37,196.38,2374.0,180.9479,181.04,180.865,180.8742,2374.0
2022-04-06 11:20:00,196.39,196.95,196.38,196.81,4244.0,180.8834,181.3992,180.8742,181.2703,4244.0
2022-04-06 11:25:00,196.52,196.99,196.39,196.99,1766.0,181.0032,181.4361,180.8834,181.4361,1766.0
2022-04-06 11:30:00,197.19,197.37,196.92,197.37,3121.0,181.6203,181.7861,181.3716,181.7861,3121.0
2022-04-06 11:35:00,197.44,197.44,196.91,197.03,5554.0,181.8505,181.8505,181.3624,181.4729,5554.0
2022-04-06 11:40:00,197.03,197.08,196.53,196.53,4308.0,181.4729,181.5189,181.0124,181.0124,4308.0
2022-04-06 11:45:00,196.54,197.0,196.36,196.92,8469.0,181.0216,181.4453,180.8558,181.3716,8469.0
2022-04-06 11:50:00,196.98,197.27,196.62,196.63,5982.0,181.4268,181.6939,181.0953,181.1045,5982.0
2022-04-06 11:55:00,196.71,196.72,196.09,196.15,8929.0,181.1782,181.1874,180.6071,180.6624,8929.0
2022-04-06 12:00:00,196.23,196.7,196.15,196.68,5289.0,180.7361,181.169,180.6624,181.1505,5289.0
2022-04-06 12:05:00,196.71,196.9,196.6,196.62,5163.0,181.1782,181.3532,181.0768,181.0953,5163.0
2022-04-06 12:10:00,196.65,196.72,196.52,196.53,3534.0,181.1229,181.1874,181.0032,181.0124,3534.0
2022-04-06 12:15:00,196.59,196.7,196.43,196.7,2004.0,181.0676,181.169,180.9203,181.169,2004.0
2022-04-06 12:20:00,196.64,196.79,196.42,196.67,3438.0,181.1137,181.2518,180.9111,181.1413,3438.0
2022-04-06 12:25:00,196.69,196.77,196.48,196.65,6156.0,181.1597,181.2334,180.9663,181.1229,6156.0
2022-04-06 12:30:00,196.69,196.69,196.18,196.37,2621.0,181.1597,181.1597,180.69,180.865,2621.0
2022-04-06 12:35:00,196.4,196.42,196.15,196.42,8588.0,180.8926,180.9111,180.6624,180.9111,8588.0
2022-04-06 12:40:00,196.47,196.6,196.23,196.31,3556.0,180.9571,181.0768,180.7361,180.8097,3556.0
2022-04-06 12:45:00,196.3,196.3,196.02,196.14,3863.0,180.8005,180.8005,180.5426,180.6532,3863.0
2022-04-06 12:50:00,196.07,196.09,195.81,195.94,2851.0,180.5887,180.6071,180.3492,180.469,2851.0
2022-04-06 12:55:00,195.87,196.23,195.87,196.21,2170.0,180.4045,180.7361,180.4045,180.7176,2170.0
2022-04-06 13:00:00,196.22,196.36,196.21,196.21,5139.0,180.7269,180.8558,180.7176,180.7176,5139.0
2022-04-06 13:05:00,196.27,196.62,196.27,196.62,3234.0,180.7729,181.0953,180.7729,181.0953,3234.0
2022-04-06 13:10:00,196.56,197.06,196.54,196.82,5609.0,181.04,181.5005,181.0216,181.2795,5609.0
2022-04-06 13:15:00,196.91,197.03,196.87,197.0,3116.0,181.3624,181.4729,181.3255,181.4453,3116.0
2022-04-06 13:20:00,197.05,197.25,196.81,197.25,15935.0,181.4913,181.6755,181.2703,181.6755,15935.0
2022-04-06 13:25:00,197.14,197.3,196.79,197.25,9359.0,181.5742,181.7216,181.2518,181.6755,9359.0
2022-04-06 13:30:00,197.23,197.23,197.11,197.22,1069.0,181.6571,181.6571,181.5466,181.6479,1069.0
2022-04-06 13:35:00,197.27,197.34,197.0,197.14,5193.0,181.6939,181.7584,181.4453,181.5742,5193.0
2022-04-06 13:40:00,197.14,197.22,196.91,197.12,3947.0,181.5742,181.6479,181.3624,181.5558,3947.0
2022-04-06 13:45:00,197.18,197.18,196.96,197.11,2683.0,181.6111,181.6111,181.4084,181.5466,2683.0
2022-04-06 13:50:00,197.13,197.6,197.08,197.38,4284.0,181.565,181.9979,181.5189,181.7953,4284.0
2022-04-06 13:55:00,197.34,197.35,197.13,197.15,4066.0,181.7584,181.7676,181.565,181.5834,4066.0
2022-04-06 14:00:00,197.15,198.0,196.87,197.46,11458.0,181.5834,182.3663,181.3255,181.8689,11458.0
2022-04-06 14:05:00,197.34,197.34,196.64,196.65,4110.0,181.7584,181.7584,181.1137,181.1229,4110.0
2022-04-06 14:10:00,196.63,196.71,196.14,196.19,8653.0,181.1045,181.1782,180.6532,180.6992,8653.0
2022-04-06 14:15:00,196.15,196.24,195.89,195.99,2863.0,180.6624,180.7453,180.4229,180.515,2863.0
2022-04-06 14:20:00,196.1,196.32,195.99,196.25,6701.0,180.6163,180.819,180.515,180.7545,6701.0
2022-04-06 14:25:00,196.36,196.53,196.11,196.5,11350.0,180.8558,181.0124,180.6255,180.9847,11350.0
2022-04-06 14:30:00,196.55,197.43,196.44,197.26,10929.0,181.0308,181.8413,180.9295,181.6847,10929.0
2022-04-06 14:35:00,197.38,197.43,196.99,197.19,6387.0,181.7953,181.8413,181.4361,181.6203,6387.0
2022-04-06 14:40:00,197.09,197.2,196.59,197.03,41627.0,181.5282,181.6295,181.0676,181.4729,41627.0
2022-04-06 14:45:00,197.03,197.19,196.65,196.91,12926.0,181.4729,181.6203,181.1229,181.3624,12926.0
2022-04-06 14:50:00,196.96,197.13,196.82,197.04,14011.0,181.4084,181.565,181.2795,181.4821,14011.0
2022-04-06 14:55:00,197.13,197.7,197.09,197.66,7759.0,181.565,182.09,181.5282,182.0532,7759.0
2022-04-06 15:00:00,197.7,198.19,197.64,198.09,9333.0,182.09,182.5413,182.0347,182.4492,9333.0
2022-04-06 15:05:00,198.03,198.09,197.77,197.87,6690.0,182.3939,182.4492,182.1545,182.2466,6690.0
2022-04-06 15:10:00,197.92,198.19,197.92,198.15,5388.0,182.2926,182.5413,182.2926,182.5045,5388.0
2022-04-06 15:15:00,198.05,198.22,197.8,197.99,8101.0,182.4124,182.5689,182.1821,182.3571,8101.0
2022-04-06 15:20:00,198.0,198.08,197.86,197.91,9666.0,182.3663,182.44,182.2374,182.2834,9666.0
2022-04-06 15:25:00,197.89,198.0,197.56,197.67,12313.0,182.265,182.3663,181.961,182.0624,12313.0
2022-04-06 15:30:00,197.58,198.11,197.58,198.11,14367.0,181.9795,182.4676,181.9795,182.4676,14367.0
2022-04-06 15:35:00,198.12,198.7,198.08,198.67,30510.0,182.4768,183.011,182.44,182.9834,30510.0
2022-04-06 15:40:00,198.69,198.69,198.1,198.33,16233.0,183.0018,183.0018,182.4584,182.6703,16233.0
2022-04-06 15:45:00,198.17,198.48,198.17,198.36,11735.0,182.5229,182.8084,182.5229,182.6979,11735.0
2022-04-06 15:50:00,198.51,198.82,198.28,198.3,18217.0,182.836,183.1216,182.6242,182.6426,18217.0
2022-04-06 15:55:00,198.3,198.85,198.28,198.58,70887.0,182.6426,183.1492,182.6242,182.9005,70887.0
2022-04-07 09:30:00,197.62,197.79,195.68,196.02,22250.0,182.0163,182.1729,180.2295,180.5426,22250.0
2022-04-07 09:35:00,195.94,197.2,195.93,196.76,9203.0,180.469,181.6295,180.4598,181.2242,9203.0
2022-04-07 09:40:00,197.14,197.14,195.84,195.84,8222.0,181.5742,181.5742,180.3769,180.3769,8222.0
2022-04-07 09:45:00,196.05,196.45,195.78,195.94,3779.0,180.5703,180.9387,180.3216,180.469,3779.0
2022-04-07 09:50:00,196.05,196.47,195.75,195.75,7371.0,180.5703,180.9571,180.294,180.294,7371.0
2022-04-07 09:55:00,195.8,196.4,195.65,196.12,13558.0,180.34,180.8926,180.2019,180.6347,13558.0
2022-04-07 10:00:00,196.22,196.28,195.67,195.78,8783.0,180.7269,180.7821,180.2203,180.3216,8783.0
2022-04-07 10:05:00,195.84,196.0,194.57,194.96,27679.0,180.3769,180.5242,179.2071,179.5663,27679.0
2022-04-07 10:10:00,194.96,195.13,194.85,194.88,5647.0,179.5663,179.7229,179.465,179.4927,5647.0
2022-04-07 10:15:00,194.75,195.16,194.66,195.0,10006.0,179.3729,179.7505,179.29,179.6032,10006.0
2022-04-07 10:20:00,194.88,195.15,194.47,194.53,3478.0,179.4927,179.7413,179.115,179.1703,3478.0
2022-04-07 10:25:00,194.51,195.44,194.41,195.27,23654.0,179.1519,180.0084,179.0598,179.8519,23654.0
2022-04-07 10:30:00,195.3,195.57,195.16,195.16,1566.0,179.8795,180.1282,179.7505,179.7505,1566.0
2022-04-07 10:35:00,195.23,195.23,194.67,194.94,3059.0,179.815,179.815,179.2992,179.5479,3059.0
2022-04-07 10:40:00,194.8,194.8,194.5,194.67,3149.0,179.419,179.419,179.1427,179.2992,3149.0
2022-04-07 10:45:00,194.5,194.89,194.5,194.7,6600.0,179.1427,179.5019,179.1427,179.3269,6600.0
2022-04-07 10:50:00,194.78,194.83,194.62,194.63,2889.0,179.4006,179.4466,179.2532,179.2624,2889.0
2022-04-07 10:55:00,194.76,195.34,194.76,195.12,6573.0,179.3821,179.9163,179.3821,179.7137,6573.0
2022-04-07 11:00:00,195.08,195.61,195.08,195.24,4230.0,179.6769,180.165,179.6769,179.8242,4230.0
2022-04-07 11:05:00,195.19,195.27,195.1,195.27,1426.0,179.7782,179.8519,179.6953,179.8519,1426.0
2022-04-07 11:10:00,195.41,195.58,195.4,195.5,1638.0,179.9808,180.1374,179.9716,180.0637,1638.0
2022-04-07 11:15:00,195.26,195.28,195.14,195.28,1000.0,179.8427,179.8611,179.7321,179.8611,1000.0
2022-04-07 11:20:00,195.45,195.87,195.45,195.68,1755.0,180.0177,180.4045,180.0177,180.2295,1755.0
2022-04-07 11:25:00,195.58,195.59,195.21,195.45,2805.0,180.1374,180.1466,179.7966,180.0177,2805.0
2022-04-07 11:30:00,195.47,195.91,195.19,195.91,2463.0,180.0361,180.4413,179.7782,180.4413,2463.0
2022-04-07 11:35:00,196.0,196.43,195.93,196.3,2744.0,180.5242,180.9203,180.4598,180.8005,2744.0
2022-04-07 11:40:00,196.43,196.6,196.43,196.6,917.0,180.9203,181.0768,180.9203,181.0768,917.0
2022-04-07 11:45:00,196.56,196.89,196.48,196.76,2449.0,181.04,181.344,180.9663,181.2242,2449.0
2022-04-07 11:50:00,196.73,197.1,196.73,197.09,782.0,181.1966,181.5374,181.1966,181.5282,782.0
2022-04-07 11:55:00,197.15,197.28,196.87,196.98,2465.0,181.5834,181.7032,181.3255,181.4268,2465.0
2022-04-07 12:00:00,197.02,197.07,196.83,196.83,2690.0,181.4637,181.5097,181.2887,181.2887,2690.0
2022-04-07 12:05:00,196.83,196.91,196.56,196.79,3423.0,181.2887,181.3624,181.04,181.2518,3423.0
2022-04-07 12:10:00,196.68,196.94,196.68,196.69,1833.0,181.1505,181.39,181.1505,181.1597,1833.0
2022-04-07 12:15:00,196.58,196.71,196.31,196.31,2759.0,181.0584,181.1782,180.8097,180.8097,2759.0
2022-04-07 12:20:00,196.37,196.55,196.35,196.41,1968.0,180.865,181.0308,180.8466,180.9019,1968.0
2022-04-07 12:25:00,196.48,196.49,196.03,196.1,1206.0,180.9663,180.9755,180.5519,180.6163,1206.0
2022-04-07 12:30:00,196.17,196.3,196.13,196.29,700.0,180.6808,180.8005,180.644,180.7913,700.0
2022-04-07 12:35:00,196.23,196.43,196.13,196.13,2091.0,180.7361,180.9203,180.644,180.644,2091.0
2022-04-07 12:40:00,196.18,196.26,196.0,196.01,1401.0,180.69,180.7637,180.5242,180.5334,1401.0
2022-04-07 12:45:00,195.98,196.06,195.91,195.91,2970.0,180.5058,180.5795,180.4413,180.4413,2970.0
2022-04-07 12:50:00,195.85,195.91,195.69,195.72,3573.0,180.3861,180.4413,180.2387,180.2663,3573.0
2022-04-07 12:55:00,195.68,195.77,195.59,195.67,2878.0,180.2295,180.3124,180.1466,180.2203,2878.0
2022-04-07 13:00:00,195.74,195.84,195.47,195.47,5935.0,180.2848,180.3769,180.0361,180.0361,5935.0
2022-04-07 13:05:00,195.46,195.53,195.23,195.5,3805.0,180.0269,180.0913,179.815,180.0637,3805.0
2022-04-07 13:10:00,195.41,195.75,195.37,195.52,2510.0,179.9808,180.294,179.944,180.0821,2510.0
2022-04-07 13:15:00,195.49,196.02,195.42,196.02,600.0,180.0545,180.5426,179.99,180.5426,600.0
2022-04-07 13:20:00,195.99,196.39,195.98,196.02,4811.0,180.515,180.8834,180.5058,180.5426,4811.0
2022-04-07 13:25:00,196.0,196.01,195.58,195.63,3221.0,180.5242,180.5334,180.1374,180.1834,3221.0
2022-04-07 13:30:00,195.61,195.75,195.45,195.56,1922.0,180.165,180.294,180.0177,180.119,1922.0
2022-04-07 13:35:00,195.58,195.64,195.21,195.22,7103.0,180.1374,180.1926,179.7966,179.8058,7103.0
2022-04-07 13:40:00,195.17,195.4,195.09,195.14,2778.0,179.7598,179.9716,179.6861,179.7321,2778.0
2022-04-07 13:45:00,195.23,195.42,195.13,195.28,3137.0,179.815,179.99,179.7229,179.8611,3137.0
2022-04-07 13:50:00,195.26,195.43,195.11,195.2,2407.0,179.8427,179.9992,179.7045,179.7874,2407.0
2022-04-07 13:55:00,195.2,195.97,195.17,195.83,4250.0,179.7874,180.4966,179.7598,180.3676,4250.0
2022-04-07 14:00:00,195.88,196.07,195.83,195.84,2297.0,180.4137,180.5887,180.3676,180.3769,2297.0
2022-04-07 14:05:00,195.97,195.97,195.67,195.74,2755.0,180.4966,180.4966,180.2203,180.2848,2755.0
2022-04-07 14:10:00,195.64,196.05,195.63,196.05,2116.0,180.1926,180.5703,180.1834,180.5703,2116.0
2022-04-07 14:15:00,196.05,196.05,195.4,195.4,2544.0,180.5703,180.5703,179.9716,179.9716,2544.0
2022-04-07 14:20:00,195.37,195.62,195.36,195.42,7465.0,179.944,180.1742,179.9348,179.99,7465.0
2022-04-07 14:25:00,195.43,195.81,195.43,195.65,7944.0,179.9992,180.3492,179.9992,180.2019,7944.0
2022-04-07 14:30:00,195.67,195.71,195.49,195.59,7195.0,180.2203,180.2571,180.0545,180.1466,7195.0
2022-04-07 14:35:00,195.55,195.94,195.53,195.93,2765.0,180.1098,180.469,180.0913,180.4598,2765.0
2022-04-07 14:40:00,195.92,195.95,195.79,195.87,2501.0,180.4505,180.4782,180.3308,180.4045,2501.0
2022-04-07 14:45:00,195.86,196.09,195.81,196.09,4020.0,180.3953,180.6071,180.3492,180.6071,4020.0
2022-04-07 14:50:00,196.0,196.4,195.99,196.34,1915.0,180.5242,180.8926,180.515,180.8374,1915.0
2022-04-07 14:55:00,196.53,197.06,196.53,197.06,2445.0,181.0124,181.5005,181.0124,181.5005,2445.0
2022-04-07 15:00:00,196.93,197.2,196.92,196.93,2515.0,181.3808,181.6295,181.3716,181.3808,2515.0
2022-04-07 15:05:00,196.8,197.01,196.8,196.94,1871.0,181.2611,181.4545,181.2611,181.39,1871.0
2022-04-07 15:10:00,197.05,197.13,196.88,196.96,1718.0,181.4913,181.565,181.3347,181.4084,1718.0
2022-04-07 15:15:00,197.03,197.13,196.71,196.79,2956.0,181.4729,181.565,181.1782,181.2518,2956.0
2022-04-07 15:20:00,196.75,196.89,196.43,196.52,6841.0,181.215,181.344,180.9203,181.0032,6841.0
2022-04-07 15:25:00,196.57,196.74,196.44,196.56,3556.0,181.0492,181.2058,180.9295,181.04,3556.0
2022-04-07 15:30:00,196.5,196.97,196.5,196.95,5447.0,180.9847,181.4176,180.9847,181.3992,5447.0
2022-04-07 15:35:00,196.91,196.95,196.66,196.89,5551.0,181.3624,181.3992,181.1321,181.344,5551.0
2022-04-07 15:40:00,196.89,196.99,196.79,196.99,6204.0,181.344,181.4361,181.2518,181.4361,6204.0
2022-04-07 15:45:00,196.96,197.1,196.56,196.73,10778.0,181.4084,181.5374,181.04,181.1966,10778.0
2022-04-07 15:50:00,196.57,196.74,196.35,196.49,15115.0,181.0492,181.2058,180.8466,180.9755,15115.0
2022-04-07 15:55:00,196.51,196.51,195.98,196.12,52439.0,180.994,180.994,180.5058,180.6347,52439.0
2022-04-08 09:30:00,195.68,196.4,193.54,193.61,23027.0,180.2295,180.8926,178.2585,178.3229,23027.0
2022-04-08 09:35:00,193.97,194.21,193.33,193.49,10556.0,178.6545,178.8756,178.065,178.2124,10556.0
2022-04-08 09:40:00,193.54,194.14,193.51,193.8,8606.0,178.2585,178.8111,178.2308,178.4979,8606.0
2022-04-08 09:45:00,193.76,193.91,193.43,193.75,7209.0,178.4611,178.5992,178.1571,178.4519,7209.0
2022-04-08 09:50:00,193.92,194.55,193.7,194.41,29715.0,178.6085,179.1887,178.4058,179.0598,29715.0
2022-04-08 09:55:00,194.32,194.81,194.31,194.52,7517.0,178.9769,179.4282,178.9677,179.1611,7517.0
2022-04-08 10:00:00,194.61,195.45,194.47,195.03,11338.0,179.244,180.0177,179.115,179.6308,11338.0
2022-04-08 10:05:00,195.02,195.83,194.72,195.36,20664.0,179.6216,180.3676,179.3453,179.9348,20664.0
2022-04-08 10:10:00,195.17,195.17,194.58,194.87,6582.0,179.7598,179.7598,179.2163,179.4834,6582.0
2022-04-08 10:15:00,194.81,195.09,194.35,194.69,12228.0,179.4282,179.6861,179.0045,179.3177,12228.0
2022-04-08 10:20:00,194.85,195.27,194.73,195.27,7503.0,179.465,179.8519,179.3545,179.8519,7503.0
2022-04-08 10:25:00,195.23,195.68,195.02,195.66,5534.0,179.815,180.2295,179.6216,180.2111,5534.0
2022-04-08 10:30:00,195.43,195.61,195.41,195.59,5235.0,179.9992,180.165,179.9808,180.1466,5235.0
2022-04-08 10:35:00,195.59,195.96,195.45,195.96,6467.0,180.1466,180.4874,180.0177,180.4874,6467.0
2022-04-08 10:40:00,195.78,196.16,195.67,195.99,10905.0,180.3216,180.6716,180.2203,180.515,10905.0
2022-04-08 10:45:00,196.0,196.44,195.95,196.3,6029.0,180.5242,180.9295,180.4782,180.8005,6029.0
2022-04-08 10:50:00,196.44,197.43,196.44,197.11,7074.0,180.9295,181.8413,180.9295,181.5466,7074.0
2022-04-08 10:55:00,197.05,197.45,196.94,197.45,8148.0,181.4913,181.8597,181.39,181.8597,8148.0
2022-04-08 11:00:00,197.44,197.81,197.43,197.56,3642.0,181.8505,182.1913,181.8413,181.961,3642.0
2022-04-08 11:05:00,197.5,197.62,196.75,196.88,10718.0,181.9058,182.0163,181.215,181.3347,10718.0
2022-04-08 11:10:00,196.89,197.02,196.68,196.73,16925.0,181.344,181.4637,181.1505,181.1966,16925.0
2022-04-08 11:15:00,196.83,196.86,196.56,196.6,15020.0,181.2887,181.3163,181.04,181.0768,15020.0
2022-04-08 11:20:00,196.48,196.66,196.47,196.59,3965.0,180.9663,181.1321,180.9571,181.0676,3965.0
2022-04-08 11:25:00,196.54,196.59,196.3,196.52,6929.0,181.0216,181.0676,180.8005,181.0032,6929.0
2022-04-08 11:30:00,196.6,196.72,196.43,196.46,7479.0,181.0768,181.1874,180.9203,180.9479,7479.0
2022-04-08 11:35:00,196.5,196.7,196.12,196.14,5167.0,180.9847,181.169,180.6347,180.6532,5167.0
2022-04-08 11:40:00,196.08,196.26,196.01,196.01,6265.0,180.5979,180.7637,180.5334,180.5334,6265.0
2022-04-08 11:45:00,195.99,196.25,195.83,196.1,5700.0,180.515,180.7545,180.3676,180.6163,5700.0
2022-04-08 11:50:00,196.17,196.18,195.76,195.98,14280.0,180.6808,180.69,180.3032,180.5058,14280.0
2022-04-08 11:55:00,196.0,196.65,195.99,196.32,14429.0,180.5242,181.1229,180.515,180.819,14429.0
2022-04-08 12:00:00,196.32,196.57,196.1,196.35,4959.0,180.819,181.0492,180.6163,180.8466,4959.0
2022-04-08 12:05:00,196.34,196.37,196.01,196.11,6396.0,180.8374,180.865,180.5334,180.6255,6396.0
2022-04-08 12:10:00,196.05,196.13,195.87,195.91,3811.0,180.5703,180.644,180.4045,180.4413,3811.0
2022-04-08 12:15:00,195.97,196.29,195.96,196.21,7005.0,180.4966,180.7913,180.4874,180.7176,7005.0
2022-04-08 12:20:00,196.16,196.49,196.15,196.22,8084.0,180.6716,180.9755,180.6624,180.7269,8084.0
2022-04-08 12:25:00,196.11,196.38,196.11,196.16,5734.0,180.6255,180.8742,180.6255,180.6716,5734.0
2022-04-08 12:30:00,196.17,196.26,195.79,196.06,8342.0,180.6808,180.7637,180.3308,180.5795,8342.0
2022-04-08 12:35:00,196.11,196.12,195.9,195.97,6571.0,180.6255,180.6347,180.4321,180.4966,6571.0
2022-04-08 12:40:00,196.02,196.16,195.82,195.88,4151.0,180.5426,180.6716,180.3584,180.4137,4151.0
2022-04-08 12:45:00,195.92,196.13,195.73,195.73,5202.0,180.4505,180.644,180.2755,180.2755,5202.0
2022-04-08 12:50:00,195.64,195.87,195.61,195.83,5282.0,180.1926,180.4045,180.165,180.3676,5282.0
2022-04-08 12:55:00,195.8,195.93,195.71,195.81,4597.0,180.34,180.4598,180.2571,180.3492,4597.0
2022-04-08 13:00:00,195.84,195.85,195.7,195.71,3740.0,180.3769,180.3861,180.2479,180.2571,3740.0
2022-04-08 13:05:00,195.8,195.83,195.59,195.75,4629.0,180.34,180.3676,180.1466,180.294,4629.0
2022-04-08 13:10:00,195.75,195.84,195.55,195.68,6210.0,180.294,180.3769,180.1098,180.2295,6210.0
2022-04-08 13:15:00,195.75,195.85,195.71,195.71,3058.0,180.294,180.3861,180.2571,180.2571,3058.0
2022-04-08 13:20:00,195.78,196.26,195.78,196.18,5808.0,180.3216,180.7637,180.3216,180.69,5808.0
2022-04-08 13:25:00,196.13,196.64,196.13,196.58,17109.0,180.644,181.1137,180.644,181.0584,17109.0
2022-04-08 13:30:00,196.45,196.54,195.91,195.91,6911.0,180.9387,181.0216,180.4413,180.4413,6911.0
2022-04-08 13:35:00,195.98,196.06,195.73,195.82,2867.0,180.5058,180.5795,180.2755,180.3584,2867.0
2022-04-08 13:40:00,195.83,195.83,195.67,195.69,9010.0,180.3676,180.3676,180.2203,180.2387,9010.0
2022-04-08 13:45:00,195.68,195.68,195.38,195.42,4848.0,180.2295,180.2295,179.9532,179.99,4848.0
2022-04-08 13:50:00,195.34,195.88,195.29,195.88,18167.0,179.9163,180.4137,179.8703,180.4137,18167.0
2022-04-08 13:55:00,195.72,195.93,195.71,195.88,6253.0,180.2663,180.4598,180.2571,180.4137,6253.0
2022-04-08 14:00:00,195.85,195.91,195.58,195.58,4384.0,180.3861,180.4413,180.1374,180.1374,4384.0
2022-04-08 14:05:00,195.5,195.81,195.3,195.57,7948.0,180.0637,180.3492,179.8795,180.1282,7948.0
2022-04-08 14:10:00,195.63,195.83,195.47,195.78,7174.0,180.1834,180.3676,180.0361,180.3216,7174.0
2022-04-08 14:15:00,195.77,195.84,195.48,195.57,7589.0,180.3124,180.3769,180.0453,180.1282,7589.0
2022-04-08 14:20:00,195.56,195.69,195.33,195.33,13004.0,180.119,180.2387,179.9071,179.9071,13004.0
2022-04-08 14:25:00,195.27,195.4,195.09,195.12,5758.0,179.8519,179.9716,179.6861,179.7137,5758.0
2022-04-08 14:30:00,195.09,195.29,195.03,195.05,7617.0,179.6861,179.8703,179.6308,179.6492,7617.0
2022-04-08 14:35:00,195.02,195.48,194.96,195.48,6780.0,179.6216,180.0453,179.5663,180.0453,6780.0
2022-04-08 14:40:00,195.44,195.48,195.18,195.18,4316.0,180.0084,180.0453,179.769,179.769,4316.0
2022-04-08 14:45:00,195.14,195.43,195.1,195.28,11639.0,179.7321,179.9992,179.6953,179.8611,11639.0
2022-04-08 14:50:00,195.28,195.55,195.27,195.47,8333.0,179.8611,180.1098,179.8519,180.0361,8333.0
2022-04-08 14:55:00,195.46,195.51,195.28,195.28,5620.0,180.0269,180.0729,179.8611,179.8611,5620.0
2022-04-08 15:00:00,195.26,195.48,195.2,195.38,7040.0,179.8427,180.0453,179.7874,179.9532,7040.0
2022-04-08 15:05:00,195.41,195.46,195.26,195.46,5564.0,179.9808,180.0269,179.8427,180.0269,5564.0
2022-04-08 15:10:00,195.47,195.72,195.3,195.56,6363.0,180.0361,180.2663,179.8795,180.119,6363.0
2022-04-08 15:15:00,195.48,195.77,195.41,195.53,6626.0,180.0453,180.3124,179.9808,180.0913,6626.0
2022-04-08 15:20:00,195.49,195.59,195.41,195.54,6194.0,180.0545,180.1466,179.9808,180.1005,6194.0
2022-04-08 15:25:00,195.5,195.61,195.4,195.6,8295.0,180.0637,180.165,179.9716,180.1558,8295.0
2022-04-08 15:30:00,195.61,195.88,195.57,195.79,9334.0,180.165,180.4137,180.1282,180.3308,9334.0
2022-04-08 15:35:00,195.8,195.8,195.34,195.37,8372.0,180.34,180.34,179.9163,179.944,8372.0
2022-04-08 15:40:00,195.37,195.6,195.36,195.57,11410.0,179.944,180.1558,179.9348,180.1282,11410.0
2022-04-08 15:45:00,195.58,195.63,195.3,195.35,21241.0,180.1374,180.1834,179.8795,179.9255,21241.0
2022-04-08 15:50:00,195.3,195.3,194.86,194.96,27777.0,179.8795,179.8795,179.4742,179.5663,27777.0
2022-04-08 15:55:00,194.95,195.13,194.45,194.8,72436.0,179.5571,179.7229,179.0966,179.419,72436.0
2022-04-11 09:30:00,194.69,195.96,194.69,195.69,13615.0,179.3177,180.4874,179.3177,180.2387,13615.0
2022-04-11 09:35:00,195.69,196.45,195.66,195.91,1250.0,180.2387,180.9387,180.2111,180.4413,1250.0
2022-04-11 09:40:00,195.92,196.77,195.56,196.47,3808.0,180.4505,181.2334,180.119,180.9571,3808.0
2022-04-11 09:45:00,196.14,196.14,195.14,195.14,3566.0,180.6532,180.6532,179.7321,179.7321,3566.0
2022-04-11 09:50:00,195.4,196.86,195.39,196.86,8407.0,179.9716,181.3163,179.9624,181.3163,8407.0
2022-04-11 09:55:00,196.86,197.9,196.73,197.9,3960.0,181.3163,182.2742,181.1966,182.2742,3960.0
2022-04-11 10:00:00,197.69,197.92,196.91,196.91,6111.0,182.0808,182.2926,181.3624,181.3624,6111.0
2022-04-11 10:05:00,196.81,198.16,196.68,198.15,5063.0,181.2703,182.5137,181.1505,182.5045,5063.0
2022-04-11 10:10:00,198.25,198.35,197.79,197.97,5955.0,182.5966,182.6887,182.1729,182.3387,5955.0
2022-04-11 10:15:00,197.88,197.88,197.43,197.43,3654.0,182.2558,182.2558,181.8413,181.8413,3654.0
2022-04-11 10:20:00,197.5,197.82,196.85,196.85,7994.0,181.9058,182.2005,181.3071,181.3071,7994.0
2022-04-11 10:25:00,197.01,197.02,196.55,196.76,8752.0,181.4545,181.4637,181.0308,181.2242,8752.0
2022-04-11 10:30:00,196.66,197.02,196.66,196.71,11052.0,181.1321,181.4637,181.1321,181.1782,11052.0
2022-04-11 10:35:00,196.71,196.85,196.37,196.66,7416.0,181.1782,181.3071,180.865,181.1321,7416.0
2022-04-11 10:40:00,196.71,196.73,196.24,196.37,11578.0,181.1782,181.1966,180.7453,180.865,11578.0
2022-04-11 10:45:00,196.38,196.42,195.69,196.14,14820.0,180.8742,180.9111,180.2387,180.6532,14820.0
2022-04-11 10:50:00,196.12,196.17,195.47,195.49,14790.0,180.6347,180.6808,180.0361,180.0545,14790.0
2022-04-11 10:55:00,195.38,195.64,195.23,195.23,7886.0,179.9532,180.1926,179.815,179.815,7886.0
2022-04-11 11:00:00,195.2,195.2,194.6,194.79,6247.0,179.7874,179.7874,179.2348,179.4098,6247.0
2022-04-11 11:05:00,194.67,194.67,194.14,194.23,7614.0,179.2992,179.2992,178.8111,178.894,7614.0
2022-04-11 11:10:00,194.28,194.45,193.57,193.69,13346.0,178.94,179.0966,178.2861,178.3966,13346.0
2022-04-11 11:15:00,193.8,194.66,193.79,194.66,4883.0,178.4979,179.29,178.4887,179.29,4883.0
2022-04-11 11:20:00,194.63,194.9,194.49,194.89,2220.0,179.2624,179.5111,179.1334,179.5019,2220.0
2022-04-11 11:25:00,194.85,194.97,194.65,194.94,2887.0,179.465,179.5755,179.2808,179.5479,2887.0
2022-04-11 11:30:00,194.76,195.0,194.7,194.89,6069.0,179.3821,179.6032,179.3269,179.5019,6069.0
2022-04-11 11:35:00,194.94,195.23,194.93,195.23,2325.0,179.5479,179.815,179.5387,179.815,2325.0
2022-04-11 11:40:00,195.31,195.65,195.26,195.45,4493.0,179.8887,180.2019,179.8427,180.0177,4493.0
2022-04-11 11:45:00,195.63,195.65,195.2,195.26,2541.0,180.1834,180.2019,179.7874,179.8427,2541.0
2022-04-11 11:50:00,195.2,195.28,194.85,194.91,10796.0,179.7874,179.8611,179.465,179.5203,10796.0
2022-04-11 11:55:00,194.91,195.19,194.9,195.09,2570.0,179.5203,179.7782,179.5111,179.6861,2570.0
2022-04-11 12:00:00,195.19,195.39,195.18,195.23,3226.0,179.7782,179.9624,179.769,179.815,3226.0
2022-04-11 12:05:00,195.38,195.5,195.27,195.44,2541.0,179.9532,180.0637,179.8519,180.0084,2541.0
2022-04-11 12:10:00,195.43,195.51,195.35,195.37,2099.0,179.9992,180.0729,179.9255,179.944,2099.0
2022-04-11 12:15:00,195.32,195.45,195.26,195.4,1626.0,179.8979,180.0177,179.8427,179.9716,1626.0
2022-04-11 12:20:00,195.45,195.46,195.13,195.27,3440.0,180.0177,180.0269,179.7229,179.8519,3440.0
2022-04-11 12:25:00,195.21,195.32,195.11,195.25,3973.0,179.7966,179.8979,179.7045,179.8334,3973.0
2022-04-11 12:30:00,195.18,195.19,195.0,195.15,6489.0,179.769,179.7782,179.6032,179.7413,6489.0
2022-04-11 12:35:00,195.16,195.52,195.15,195.35,4217.0,179.7505,180.0821,179.7413,179.9255,4217.0
2022-04-11 12:40:00,195.3,195.45,195.13,195.14,2083.0,179.8795,180.0177,179.7229,179.7321,2083.0
2022-04-11 12:45:00,195.09,195.27,195.06,195.17,3069.0,179.6861,179.8519,179.6584,179.7598,3069.0
2022-04-11 12:50:00,195.16,195.27,194.78,194.78,3883.0,179.7505,179.8519,179.4006,179.4006,3883.0
2022-04-11 12:55:00,194.83,194.83,194.59,194.69,9930.0,179.4466,179.4466,179.2256,179.3177,9930.0
2022-04-11 13:00:00,194.91,195.0,194.81,194.86,1753.0,179.5203,179.6032,179.4282,179.4742,1753.0
2022-04-11 13:05:00,194.93,195.0,194.61,194.62,2990.0,179.5387,179.6032,179.244,179.2532,2990.0
2022-04-11 13:10:00,194.62,194.79,194.52,194.68,2214.0,179.2532,179.4098,179.1611,179.3084,2214.0
2022-04-11 13:15:00,194.7,194.71,194.41,194.56,2648.0,179.3269,179.3361,179.0598,179.1979,2648.0
2022-04-11 13:20:00,194.62,194.95,194.62,194.76,3268.0,179.2532,179.5571,179.2532,179.3821,3268.0
2022-04-11 13:25:00,194.78,195.16,194.67,195.12,6962.0,179.4006,179.7505,179.2992,179.7137,6962.0
2022-04-11 13:30:00,195.08,195.4,195.07,195.4,4659.0,179.6769,179.9716,179.6677,179.9716,4659.0
2022-04-11 13:35:00,195.33,195.37,194.81,194.88,4015.0,179.9071,179.944,179.4282,179.4927,4015.0
2022-04-11 13:40:00,194.92,195.05,194.58,194.59,4853.0,179.5295,179.6492,179.2163,179.2256,4853.0
2022-04-11 13:45:00,194.58,194.85,194.58,194.84,2350.0,179.2163,179.465,179.2163,179.4558,2350.0
2022-04-11 13:50:00,194.79,194.86,194.64,194.86,2422.0,179.4098,179.4742,179.2716,179.4742,2422.0
2022-04-11 13:55:00,194.83,195.1,194.82,195.04,1895.0,179.4466,179.6953,179.4374,179.64,1895.0
2022-04-11 14:00:00,195.01,195.08,194.61,194.62,6211.0,179.6124,179.6769,179.244,179.2532,6211.0
2022-04-11 14:05:00,194.63,194.79,194.59,194.79,1558.0,179.2624,179.4098,179.2256,179.4098,1558.0
2022-04-11 14:10:00,194.74,194.78,194.39,194.4,2776.0,179.3637,179.4006,179.0413,179.0506,2776.0
2022-04-11 14:15:00,194.39,194.6,194.31,194.47,3894.0,179.0413,179.2348,178.9677,179.115,3894.0
2022-04-11 14:20:00,194.45,194.56,194.45,194.46,3531.0,179.0966,179.1979,179.0966,179.1058,3531.0
2022-04-11 14:25:00,194.48,194.58,194.47,194.58,1609.0,179.1242,179.2163,179.115,179.2163,1609.0
2022-04-11 14:30:00,194.52,194.65,194.44,194.58,3598.0,179.1611,179.2808,179.0874,179.2163,3598.0
2022-04-11 14:35:00,194.56,194.69,194.54,194.69,2119.0,179.1979,179.3177,179.1795,179.3177,2119.0
2022-04-11 14:40:00,194.81,194.82,194.51,194.52,2537.0,179.4282,179.4374,179.1519,179.1611,2537.0
2022-04-11 14:45:00,194.54,194.74,194.47,194.72,2551.0,179.1795,179.3637,179.115,179.3453,2551.0
2022-04-11 14:50:00,194.78,194.91,194.66,194.74,2840.0,179.4006,179.5203,179.29,179.3637,2840.0
2022-04-11 14:55:00,194.83,194.84,194.69,194.69,3766.0,179.4466,179.4558,179.3177,179.3177,3766.0
2022-04-11 15:00:00,194.76,194.91,194.54,194.56,2516.0,179.3821,179.5203,179.1795,179.1979,2516.0
2022-04-11 15:05:00,194.62,194.72,194.56,194.72,3927.0,179.2532,179.3453,179.1979,179.3453,3927.0
2022-04-11 15:10:00,194.76,194.83,194.53,194.66,1717.0,179.3821,179.4466,179.1703,179.29,1717.0
2022-04-11 15:15:00,194.69,194.7,194.5,194.53,4516.0,179.3177,179.3269,179.1427,179.1703,4516.0
2022-04-11 15:20:00,194.5,194.56,194.16,194.23,9720.0,179.1427,179.1979,178.8295,178.894,9720.0
2022-04-11 15:25:00,194.26,194.41,194.23,194.23,6884.0,178.9216,179.0598,178.894,178.894,6884.0
2022-04-11 15:30:00,194.23,194.23,193.94,193.94,10553.0,178.894,178.894,178.6269,178.6269,10553.0
2022-04-11 15:35:00,193.9,193.93,193.69,193.84,17951.0,178.59,178.6177,178.3966,178.5348,17951.0
2022-04-11 15:40:00,193.9,194.02,193.64,193.64,7519.0,178.59,178.7006,178.3506,178.3506,7519.0
2022-04-11 15:45:00,193.66,193.67,193.39,193.44,11961.0,178.369,178.3782,178.1203,178.1664,11961.0
2022-04-11 15:50:00,193.39,193.65,193.26,193.31,32075.0,178.1203,178.3598,178.0006,178.0466,32075.0
2022-04-11 15:55:00,193.28,193.28,192.74,192.91,129829.0,178.019,178.019,177.5216,177.6782,129829.0
2022-04-12 09:30:00,193.14,193.84,193.0,193.47,15944.0,177.89,178.5348,177.7611,178.194,15944.0
2022-04-12 09:35:00,193.03,194.8,193.03,194.3,3889.0,177.7887,179.419,177.7887,178.9585,3889.0
2022-04-12 09:40:00,194.79,195.43,194.34,194.61,6353.0,179.4098,179.9992,178.9953,179.244,6353.0
2022-04-12 09:45:00,194.61,195.67,194.26,195.26,4240.0,179.244,180.2203,178.9216,179.8427,4240.0
2022-04-12 09:50:00,194.97,196.39,194.89,195.96,9598.0,179.5755,180.8834,179.5019,180.4874,9598.0
2022-04-12 09:55:00,195.93,196.16,195.46,196.16,4005.0,180.4598,180.6716,180.0269,180.6716,4005.0
2022-04-12 10:00:00,196.12,196.77,195.81,196.53,9311.0,180.6347,181.2334,180.3492,181.0124,9311.0
2022-04-12 10:05:00,196.53,197.23,196.38,196.96,5264.0,181.0124,181.6571,180.8742,181.4084,5264.0
2022-04-12 10:10:00,197.08,197.08,196.51,196.85,7044.0,181.5189,181.5189,180.994,181.3071,7044.0
2022-04-12 10:15:00,196.84,197.05,196.67,196.86,16996.0,181.2979,181.4913,181.1413,181.3163,16996.0
2022-04-12 10:20:00,196.87,196.99,196.47,196.82,10484.0,181.3255,181.4361,180.9571,181.2795,10484.0
2022-04-12 10:25:00,196.9,197.13,196.0,196.18,12533.0,181.3532,181.565,180.5242,180.69,12533.0
2022-04-12 10:30:00,196.19,196.42,195.99,196.36,1614.0,180.6992,180.9111,180.515,180.8558,1614.0
2022-04-12 10:35:00,196.19,196.38,195.92,195.92,3601.0,180.6992,180.8742,180.4505,180.4505,3601.0
2022-04-12 10:40:00,195.59,195.76,195.26,195.5,2118.0,180.1466,180.3032,179.8427,180.0637,2118.0
2022-04-12 10:45:00,195.46,195.55,194.84,195.42,3291.0,180.0269,180.1098,179.4558,179.99,3291.0
2022-04-12 10:50:00,195.43,195.46,195.04,195.05,3131.0,179.9992,180.0269,179.64,179.6492,3131.0
2022-04-12 10:55:00,194.98,194.98,194.53,194.73,2093.0,179.5848,179.5848,179.1703,179.3545,2093.0
2022-04-12 11:00:00,194.54,194.54,194.29,194.34,3221.0,179.1795,179.1795,178.9492,178.9953,3221.0
2022-04-12 11:05:00,194.43,194.74,194.26,194.56,1250.0,179.0782,179.3637,178.9216,179.1979,1250.0
2022-04-12 11:10:00,194.69,194.72,194.52,194.59,4198.0,179.3177,179.3453,179.1611,179.2256,4198.0
2022-04-12 11:15:00,194.75,194.75,194.39,194.66,2901.0,179.3729,179.3729,179.0413,179.29,2901.0
2022-04-12 11:20:00,194.66,194.84,194.35,194.61,6295.0,179.29,179.4558,179.0045,179.244,6295.0
2022-04-12 11:25:00,194.5,194.67,194.04,194.28,4894.0,179.1427,179.2992,178.719,178.94,4894.0
2022-04-12 11:30:00,194.41,194.76,194.32,194.66,8194.0,179.0598,179.3821,178.9769,179.29,8194.0
2022-04-12 11:35:00,194.67,194.8,194.09,194.3,5708.0,179.2992,179.419,178.765,178.9585,5708.0
2022-04-12 11:40:00,194.29,194.86,194.25,194.75,4612.0,178.9492,179.4742,178.9124,179.3729,4612.0
2022-04-12 11:45:00,194.68,194.9,194.62,194.76,3515.0,179.3084,179.5111,179.2532,179.3821,3515.0
2022-04-12 11:50:00,194.78,195.05,194.76,195.05,2291.0,179.4006,179.6492,179.3821,179.6492,2291.0
2022-04-12 11:55:00,195.07,195.32,194.62,194.78,5236.0,179.6677,179.8979,179.2532,179.4006,5236.0
2022-04-12 12:00:00,194.75,194.75,194.46,194.46,3964.0,179.3729,179.3729,179.1058,179.1058,3964.0
2022-04-12 12:05:00,194.55,194.59,194.36,194.37,3543.0,179.1887,179.2256,179.0137,179.0229,3543.0
2022-04-12 12:10:00,194.23,194.57,194.23,194.52,2009.0,178.894,179.2071,178.894,179.1611,2009.0
2022-04-12 12:15:00,194.55,194.56,194.23,194.23,3352.0,179.1887,179.1979,178.894,178.894,3352.0
2022-04-12 12:20:00,194.19,194.35,194.09,194.16,3335.0,178.8571,179.0045,178.765,178.8295,3335.0
2022-04-12 12:25:00,194.18,194.18,193.79,193.79,2868.0,178.8479,178.8479,178.4887,178.4887,2868.0
2022-04-12 12:30:00,193.79,193.92,193.7,193.81,2500.0,178.4887,178.6085,178.4058,178.5071,2500.0
2022-04-12 12:35:00,193.99,194.11,193.89,193.97,1817.0,178.6729,178.7835,178.5808,178.6545,1817.0
2022-04-12 12:40:00,193.94,194.15,193.84,193.86,2883.0,178.6269,178.8203,178.5348,178.5532,2883.0
2022-04-12 12:45:00,193.83,193.88,193.74,193.8,2021.0,178.5256,178.5716,178.4427,178.4979,2021.0
2022-04-12 12:50:00,193.87,193.96,193.56,193.57,3556.0,178.5624,178.6453,178.2769,178.2861,3556.0
2022-04-12 12:55:00,193.66,193.99,193.63,193.92,4751.0,178.369,178.6729,178.3414,178.6085,4751.0
2022-04-12 13:00:00,193.93,194.02,193.48,193.51,1640.0,178.6177,178.7006,178.2032,178.2308,1640.0
2022-04-12 13:05:00,193.65,193.86,193.62,193.75,5454.0,178.3598,178.5532,178.3321,178.4519,5454.0
2022-04-12 13:10:00,193.65,194.19,193.64,194.14,2120.0,178.3598,178.8571,178.3506,178.8111,2120.0
2022-04-12 13:15:00,194.21,194.21,193.83,193.83,959.0,178.8756,178.8756,178.5256,178.5256,959.0
2022-04-12 13:20:00,193.87,194.02,193.76,194.0,3069.0,178.5624,178.7006,178.4611,178.6821,3069.0
2022-04-12 13:25:00,193.99,194.06,193.84,193.84,2790.0,178.6729,178.7374,178.5348,178.5348,2790.0
2022-04-12 13:30:00,193.88,193.96,193.7,193.96,1500.0,178.5716,178.6453,178.4058,178.6453,1500.0
2022-04-12 13:35:00,193.91,194.07,193.89,193.93,2198.0,178.5992,178.7466,178.5808,178.6177,2198.0
2022-04-12 13:40:00,193.69,193.78,193.4,193.41,2584.0,178.3966,178.4795,178.1295,178.1387,2584.0
2022-04-12 13:45:00,193.39,193.4,193.1,193.16,5190.0,178.1203,178.1295,177.8532,177.9085,5190.0
2022-04-12 13:50:00,193.19,193.29,193.03,193.24,5865.0,177.9361,178.0282,177.7887,177.9821,5865.0
2022-04-12 13:55:00,193.06,193.1,192.91,193.05,4302.0,177.8164,177.8532,177.6782,177.8071,4302.0
2022-04-12 14:00:00,193.02,193.19,192.87,193.19,3779.0,177.7795,177.9361,177.6414,177.9361,3779.0
2022-04-12 14:05:00,193.17,193.52,193.16,193.25,2318.0,177.9177,178.24,177.9085,177.9914,2318.0
2022-04-12 14:10:00,193.19,193.38,192.96,193.01,4480.0,177.9361,178.1111,177.7243,177.7703,4480.0
2022-04-12 14:15:00,192.93,192.93,192.69,192.75,3892.0,177.6966,177.6966,177.4756,177.5308,3892.0
2022-04-12 14:20:00,192.8,192.83,192.58,192.69,7631.0,177.5769,177.6045,177.3743,177.4756,7631.0
2022-04-12 14:25:00,192.65,192.73,192.5,192.5,4365.0,177.4387,177.5124,177.3006,177.3006,4365.0
2022-04-12 14:30:00,192.56,192.75,192.36,192.53,13291.0,177.3558,177.5308,177.1716,177.3282,13291.0
2022-04-12 14:35:00,192.54,193.09,192.5,193.01,12537.0,177.3374,177.844,177.3006,177.7703,12537.0
2022-04-12 14:40:00,192.99,193.04,192.71,192.97,11604.0,177.7519,177.7979,177.494,177.7335,11604.0
2022-04-12 14:45:00,192.97,193.3,192.97,193.15,8690.0,177.7335,178.0374,177.7335,177.8993,8690.0
2022-04-12 14:50:00,193.15,193.53,193.0,193.48,8440.0,177.8993,178.2492,177.7611,178.2032,8440.0
2022-04-12 14:55:00,193.54,193.69,193.31,193.6,7501.0,178.2585,178.3966,178.0466,178.3137,7501.0
2022-04-12 15:00:00,193.64,193.72,193.1,193.11,8631.0,178.3506,178.4242,177.8532,177.8624,8631.0
2022-04-12 15:05:00,193.08,193.35,192.75,192.81,14288.0,177.8348,178.0835,177.5308,177.5861,14288.0
2022-04-12 15:10:00,192.85,193.11,192.85,192.95,6011.0,177.6229,177.8624,177.6229,177.715,6011.0
2022-04-12 15:15:00,192.83,192.97,192.8,192.96,1628.0,177.6045,177.7335,177.5769,177.7243,1628.0
2022-04-12 15:20:00,193.09,193.11,193.0,193.0,2425.0,177.844,177.8624,177.7611,177.7611,2425.0
2022-04-12 15:25:00,192.93,192.93,192.3,192.37,8503.0,177.6966,177.6966,177.1164,177.1808,8503.0
2022-04-12 15:30:00,192.36,192.53,192.23,192.27,4502.0,177.1716,177.3282,177.0519,177.0887,4502.0
2022-04-12 15:35:00,192.3,192.63,192.29,192.63,9469.0,177.1164,177.4203,177.1072,177.4203,9469.0
2022-04-12 15:40:00,192.62,192.65,192.27,192.35,7156.0,177.4111,177.4387,177.0887,177.1624,7156.0
2022-04-12 15:45:00,192.37,192.53,192.17,192.4,13675.0,177.1808,177.3282,176.9966,177.2085,13675.0
2022-04-12 15:50:00,192.36,192.59,192.21,192.39,27510.0,177.1716,177.3835,177.0335,177.1993,27510.0
2022-04-12 15:55:00,192.43,192.79,192.21,192.59,75979.0,177.2361,177.5677,177.0335,177.3835,75979.0
2022-04-13 09:30:00,191.76,193.75,191.54,193.75,10708.0,176.619,178.4519,176.4164,178.4519,10708.0
2022-04-13 09:35:00,193.96,194.43,193.47,194.34,5541.0,178.6453,179.0782,178.194,178.9953,5541.0
2022-04-13 09:40:00,194.2,194.41,193.45,194.07,8328.0,178.8663,179.0598,178.1756,178.7466,8328.0
2022-04-13 09:45:00,193.96,194.04,193.59,193.66,2900.0,178.6453,178.719,178.3045,178.369,2900.0
2022-04-13 09:50:00,193.78,194.19,193.69,193.71,3283.0,178.4795,178.8571,178.3966,178.415,3283.0
2022-04-13 09:55:00,193.7,193.8,193.47,193.67,4950.0,178.4058,178.4979,178.194,178.3782,4950.0
2022-04-13 10:00:00,193.76,193.97,193.43,193.56,4102.0,178.4611,178.6545,178.1571,178.2769,4102.0
2022-04-13 10:05:00,193.68,193.89,193.55,193.56,5400.0,178.3874,178.5808,178.2677,178.2769,5400.0
2022-04-13 10:10:00,193.58,193.94,193.38,193.39,9800.0,178.2953,178.6269,178.1111,178.1203,9800.0
2022-04-13 10:15:00,193.43,193.78,193.39,193.75,1739.0,178.1571,178.4795,178.1203,178.4519,1739.0
2022-04-13 10:20:00,193.77,193.77,193.4,193.62,1341.0,178.4703,178.4703,178.1295,178.3321,1341.0
2022-04-13 10:25:00,193.78,193.78,193.4,193.49,1626.0,178.4795,178.4795,178.1295,178.2124,1626.0
2022-04-13 10:30:00,193.27,193.27,192.95,193.09,1700.0,178.0098,178.0098,177.715,177.844,1700.0
2022-04-13 10:35:00,193.12,193.28,193.07,193.07,1700.0,177.8716,178.019,177.8256,177.8256,1700.0
2022-04-13 10:40:00,192.98,193.11,192.72,193.11,1080.0,177.7427,177.8624,177.5032,177.8624,1080.0
2022-04-13 10:45:00,193.53,193.53,193.12,193.47,2026.0,178.2492,178.2492,177.8716,178.194,2026.0
2022-04-13 10:50:00,193.47,193.72,193.47,193.7,3318.0,178.194,178.4242,178.194,178.4058,3318.0
2022-04-13 10:55:00,193.73,193.93,193.66,193.8,2790.0,178.4335,178.6177,178.369,178.4979,2790.0
2022-04-13 11:00:00,193.71,193.87,193.5,193.87,2110.0,178.415,178.5624,178.2216,178.5624,2110.0
2022-04-13 11:05:00,193.91,193.96,193.57,193.57,2800.0,178.5992,178.6453,178.2861,178.2861,2800.0
2022-04-13 11:10:00,193.62,193.79,193.44,193.62,3221.0,178.3321,178.4887,178.1664,178.3321,3221.0
2022-04-13 11:15:00,193.51,193.66,193.43,193.53,19150.0,178.2308,178.369,178.1571,178.2492,19150.0
2022-04-13 11:20:00,193.43,193.76,193.43,193.53,4676.0,178.1571,178.4611,178.1571,178.2492,4676.0
2022-04-13 11:25:00,193.72,193.9,193.55,193.55,3560.0,178.4242,178.59,178.2677,178.2677,3560.0
2022-04-13 11:30:00,193.61,194.13,193.58,194.05,3312.0,178.3229,178.8019,178.2953,178.7282,3312.0
2022-04-13 11:35:00,194.07,194.16,193.93,194.02,4259.0,178.7466,178.8295,178.6177,178.7006,4259.0
2022-04-13 11:40:00,193.93,193.94,193.76,193.87,1961.0,178.6177,178.6269,178.4611,178.5624,1961.0
2022-04-13 11:45:00,193.78,193.81,193.6,193.65,4775.0,178.4795,178.5071,178.3137,178.3598,4775.0
2022-04-13 11:50:00,193.56,193.64,193.18,193.24,3284.0,178.2769,178.3506,177.9269,177.9821,3284.0
2022-04-13 11:55:00,193.21,193.3,193.19,193.3,3445.0,177.9545,178.0374,177.9361,178.0374,3445.0
2022-04-13 12:00:00,193.29,193.7,193.27,193.7,1760.0,178.0282,178.4058,178.0098,178.4058,1760.0
2022-04-13 12:05:00,193.65,193.92,193.62,193.81,2174.0,178.3598,178.6085,178.3321,178.5071,2174.0
2022-04-13 12:10:00,193.82,193.84,193.61,193.84,1748.0,178.5164,178.5348,178.3229,178.5348,1748.0
2022-04-13 12:15:00,193.89,194.17,193.72,193.92,2978.0,178.5808,178.8387,178.4242,178.6085,2978.0
2022-04-13 12:20:00,193.91,194.43,193.91,194.43,1550.0,178.5992,179.0782,178.5992,179.0782,1550.0
2022-04-13 12:25:00,194.45,194.51,194.16,194.35,1613.0,179.0966,179.1519,178.8295,179.0045,1613.0
2022-04-13 12:30:00,194.37,195.25,194.37,195.0,39053.0,179.0229,179.8334,179.0229,179.6032,39053.0
2022-04-13 12:35:00,195.09,195.09,194.33,194.5,28155.0,179.6861,179.6861,178.9861,179.1427,28155.0
2022-04-13 12:40:00,194.58,195.26,194.58,195.26,4339.0,179.2163,179.8427,179.2163,179.8427,4339.0
2022-04-13 12:45:00,195.32,195.38,195.16,195.32,8322.0,179.8979,179.9532,179.7505,179.8979,8322.0
2022-04-13 12:50:00,195.29,195.29,194.94,194.94,1339.0,179.8703,179.8703,179.5479,179.5479,1339.0
2022-04-13 12:55:00,194.93,194.93,194.21,194.33,3221.0,179.5387,179.5387,178.8756,178.9861,3221.0
2022-04-13 13:00:00,194.4,194.58,194.39,194.58,1836.0,179.0506,179.2163,179.0413,179.2163,1836.0
2022-04-13 13:05:00,194.63,194.63,194.57,194.57,404.0,179.2624,179.2624,179.2071,179.2071,404.0
2022-04-13 13:10:00,194.55,194.59,194.39,194.59,3932.0,179.1887,179.2256,179.0413,179.2256,3932.0
2022-04-13 13:15:00,194.36,194.64,194.36,194.64,1173.0,179.0137,179.2716,179.0137,179.2716,1173.0
2022-04-13 13:20:00,194.68,194.68,194.56,194.57,600.0,179.3084,179.3084,179.1979,179.2071,600.0
2022-04-13 13:25:00,194.34,194.78,194.33,194.55,3464.0,178.9953,179.4006,178.9861,179.1887,3464.0
2022-04-13 13:30:00,194.5,194.6,194.37,194.37,1875.0,179.1427,179.2348,179.0229,179.0229,1875.0
2022-04-13 13:35:00,194.5,194.58,194.36,194.47,4017.0,179.1427,179.2163,179.0137,179.115,4017.0
2022-04-13 13:40:00,194.41,194.55,194.41,194.45,1915.0,179.0598,179.1887,179.0598,179.0966,1915.0
2022-04-13 13:45:00,194.44,194.62,194.43,194.58,2791.0,179.0874,179.2532,179.0782,179.2163,2791.0
2022-04-13 13:50:00,194.46,194.46,194.1,194.1,1421.0,179.1058,179.1058,178.7742,178.7742,1421.0
2022-04-13 13:55:00,194.17,194.32,194.14,194.14,500.0,178.8387,178.9769,178.8111,178.8111,500.0
2022-04-13 14:00:00,194.24,194.32,194.13,194.28,3676.0,178.9032,178.9769,178.8019,178.94,3676.0
2022-04-13 14:05:00,194.26,194.4,194.22,194.34,1000.0,178.9216,179.0506,178.8848,178.9953,1000.0
2022-04-13 14:10:00,194.25,194.25,193.96,194.1,1831.0,178.9124,178.9124,178.6453,178.7742,1831.0
2022-04-13 14:15:00,194.28,194.31,194.16,194.29,3435.0,178.94,178.9677,178.8295,178.9492,3435.0
2022-04-13 14:20:00,194.17,194.23,193.88,193.91,2162.0,178.8387,178.894,178.5716,178.5992,2162.0
2022-04-13 14:25:00,193.88,194.22,193.76,194.17,9087.0,178.5716,178.8848,178.4611,178.8387,9087.0
2022-04-13 14:30:00,194.15,194.24,194.11,194.14,1251.0,178.8203,178.9032,178.7835,178.8111,1251.0
2022-04-13 14:35:00,194.16,194.23,194.07,194.07,2301.0,178.8295,178.894,178.7466,178.7466,2301.0
2022-04-13 14:40:00,193.99,194.05,193.93,194.05,2457.0,178.6729,178.7282,178.6177,178.7282,2457.0
2022-04-13 14:45:00,194.05,194.08,193.98,194.07,849.0,178.7282,178.7558,178.6637,178.7466,849.0
2022-04-13 14:50:00,194.15,194.15,194.01,194.05,802.0,178.8203,178.8203,178.6913,178.7282,802.0
2022-04-13 14:55:00,194.0,194.15,193.92,193.92,1870.0,178.6821,178.8203,178.6085,178.6085,1870.0
2022-04-13 15:00:00,193.9,193.9,193.71,193.87,2795.0,178.59,178.59,178.415,178.5624,2795.0
2022-04-13 15:05:00,193.9,194.12,193.88,194.04,3428.0,178.59,178.7927,178.5716,178.719,3428.0
2022-04-13 15:10:00,194.02,194.06,193.9,193.9,8969.0,178.7006,178.7374,178.59,178.59,8969.0
2022-04-13 15:15:00,193.82,194.29,193.82,194.22,16907.0,178.5164,178.9492,178.5164,178.8848,16907.0
2022-04-13 15:20:00,194.18,194.23,194.1,194.15,2229.0,178.8479,178.894,178.7742,178.8203,2229.0
2022-04-13 15:25:00,194.13,194.19,194.0,194.09,10327.0,178.8019,178.8571,178.6821,178.765,10327.0
2022-04-13 15:30:00,194.14,194.18,194.05,194.14,8000.0,178.8111,178.8479,178.7282,178.8111,8000.0
2022-04-13 15:35:00,194.14,194.24,194.06,194.15,7051.0,178.8111,178.9032,178.7374,178.8203,7051.0
2022-04-13 15:40:00,194.21,194.3,194.11,194.25,6113.0,178.8756,178.9585,178.7835,178.9124,6113.0
2022-04-13 15:45:00,194.3,194.43,194.27,194.38,9981.0,178.9585,179.0782,178.9308,179.0321,9981.0
2022-04-13 15:50:00,194.27,194.47,194.03,194.29,26237.0,178.9308,179.115,178.7098,178.9492,26237.0
2022-04-13 15:55:00,194.26,194.65,194.25,194.63,80193.0,178.9216,179.2808,178.9124,179.2624,80193.0
2022-04-14 09:30:00,195.12,196.35,195.12,196.35,48064.0,179.7137,180.8466,179.7137,180.8466,48064.0
2022-04-14 09:35:00,196.08,196.08,194.66,194.66,1238.0,180.5979,180.5979,179.29,179.29,1238.0
2022-04-14 09:40:00,194.56,195.1,194.07,194.38,2045.0,179.1979,179.6953,178.7466,179.0321,2045.0
2022-04-14 09:45:00,194.38,194.68,193.93,194.23,19733.0,179.0321,179.3084,178.6177,178.894,19733.0
2022-04-14 09:50:00,194.45,194.49,194.26,194.39,8406.0,179.0966,179.1334,178.9216,179.0413,8406.0
2022-04-14 09:55:00,194.34,194.58,194.11,194.58,2627.0,178.9953,179.2163,178.7835,179.2163,2627.0
2022-04-14 10:00:00,194.59,195.12,194.41,194.85,20403.0,179.2256,179.7137,179.0598,179.465,20403.0
2022-04-14 10:05:00,194.91,194.91,194.28,194.31,2469.0,179.5203,179.5203,178.94,178.9677,2469.0
2022-04-14 10:10:00,194.53,194.89,194.52,194.85,1500.0,179.1703,179.5019,179.1611,179.465,1500.0
2022-04-14 10:15:00,194.92,195.62,194.7,195.29,7780.0,179.5295,180.1742,179.3269,179.8703,7780.0
2022-04-14 10:20:00,195.37,195.84,195.37,195.84,14155.0,179.944,180.3769,179.944,180.3769,14155.0
2022-04-14 10:25:00,195.9,195.9,195.5,195.67,1274.0,180.4321,180.4321,180.0637,180.2203,1274.0
2022-04-14 10:30:00,195.78,196.44,195.78,196.41,2500.0,180.3216,180.9295,180.3216,180.9019,2500.0
2022-04-14 10:35:00,196.46,196.6,196.25,196.37,3041.0,180.9479,181.0768,180.7545,180.865,3041.0
2022-04-14 10:40:00,196.29,196.34,196.13,196.13,1404.0,180.7913,180.8374,180.644,180.644,1404.0
2022-04-14 10:45:00,196.16,196.43,195.99,196.06,3814.0,180.6716,180.9203,180.515,180.5795,3814.0
2022-04-14 10:50:00,196.07,196.07,195.77,195.77,3665.0,180.5887,180.5887,180.3124,180.3124,3665.0
2022-04-14 10:55:00,195.76,195.96,195.75,195.81,1653.0,180.3032,180.4874,180.294,180.3492,1653.0
2022-04-14 11:00:00,195.82,195.95,195.68,195.77,3572.0,180.3584,180.4782,180.2295,180.3124,3572.0
2022-04-14 11:05:00,195.83,196.33,195.83,196.31,3575.0,180.3676,180.8282,180.3676,180.8097,3575.0
2022-04-14 11:10:00,196.15,196.33,196.15,196.3,1100.0,180.6624,180.8282,180.6624,180.8005,1100.0
2022-04-14 11:15:00,196.18,196.38,195.95,196.1,4291.0,180.69,180.8742,180.4782,180.6163,4291.0
2022-04-14 11:20:00,196.23,196.56,196.14,196.46,2800.0,180.7361,181.04,180.6532,180.9479,2800.0
2022-04-14 11:25:00,196.8,196.8,196.45,196.65,7928.0,181.2611,181.2611,180.9387,181.1229,7928.0
2022-04-14 11:30:00,196.61,197.0,196.45,196.65,23878.0,181.0861,181.4453,180.9387,181.1229,23878.0
2022-04-14 11:35:00,196.5,196.52,196.26,196.38,8196.0,180.9847,181.0032,180.7637,180.8742,8196.0
2022-04-14 11:40:00,196.33,196.63,196.09,196.09,6118.0,180.8282,181.1045,180.6071,180.6071,6118.0
2022-04-14 11:45:00,196.12,196.67,196.12,196.31,18222.0,180.6347,181.1413,180.6347,180.8097,18222.0
2022-04-14 11:50:00,196.26,196.57,195.95,196.51,12986.0,180.7637,181.0492,180.4782,180.994,12986.0
2022-04-14 11:55:00,196.42,196.66,196.05,196.66,11202.0,180.9111,181.1321,180.5703,181.1321,11202.0
2022-04-14 12:00:00,196.56,196.9,196.48,196.67,11464.0,181.04,181.3532,180.9663,181.1413,11464.0
2022-04-14 12:05:00,196.5,196.8,196.27,196.69,10152.0,180.9847,181.2611,180.7729,181.1597,10152.0
2022-04-14 12:10:00,196.62,196.62,196.42,196.57,1972.0,181.0953,181.0953,180.9111,181.0492,1972.0
2022-04-14 12:15:00,196.47,196.52,196.19,196.32,8032.0,180.9571,181.0032,180.6992,180.819,8032.0
2022-04-14 12:20:00,196.31,196.92,196.15,196.84,15737.0,180.8097,181.3716,180.6624,181.2979,15737.0
2022-04-14 12:25:00,196.78,196.78,196.28,196.56,6136.0,181.2426,181.2426,180.7821,181.04,6136.0
2022-04-14 12:30:00,196.28,196.58,196.28,196.56,4595.0,180.7821,181.0584,180.7821,181.04,4595.0
2022-04-14 12:35:00,196.68,196.85,196.59,196.68,9627.0,181.1505,181.3071,181.0676,181.1505,9627.0
2022-04-14 12:40:00,196.33,196.63,196.33,196.5,4344.0,180.8282,181.1045,180.8282,180.9847,4344.0
2022-04-14 12:45:00,196.49,196.58,196.39,196.5,4688.0,180.9755,181.0584,180.8834,180.9847,4688.0
2022-04-14 12:50:00,196.61,196.68,196.52,196.55,2041.0,181.0861,181.1505,181.0032,181.0308,2041.0
2022-04-14 12:55:00,196.46,196.67,196.29,196.67,3667.0,180.9479,181.1413,180.7913,181.1413,3667.0
2022-04-14 13:00:00,196.57,196.64,196.5,196.61,1517.0,181.0492,181.1137,180.9847,181.0861,1517.0
2022-04-14 13:05:00,196.64,196.7,196.27,196.35,4068.0,181.1137,181.169,180.7729,180.8466,4068.0
2022-04-14 13:10:00,196.28,196.54,196.01,196.01,3039.0,180.7821,181.0216,180.5334,180.5334,3039.0
2022-04-14 13:15:00,196.09,196.12,195.4,195.41,9433.0,180.6071,180.6347,179.9716,179.9808,9433.0
2022-04-14 13:20:00,195.41,195.51,195.16,195.35,5728.0,179.9808,180.0729,179.7505,179.9255,5728.0
2022-04-14 13:25:00,195.37,195.95,195.35,195.95,3175.0,179.944,180.4782,179.9255,180.4782,3175.0
2022-04-14 13:30:00,196.02,196.12,195.95,196.03,2226.0,180.5426,180.6347,180.4782,180.5519,2226.0
2022-04-14 13:35:00,196.07,196.17,196.01,196.01,2230.0,180.5887,180.6808,180.5334,180.5334,2230.0
2022-04-14 13:40:00,196.07,196.33,195.99,196.25,1717.0,180.5887,180.8282,180.515,180.7545,1717.0
2022-04-14 13:45:00,196.32,196.49,196.32,196.47,1000.0,180.819,180.9755,180.819,180.9571,1000.0
2022-04-14 13:50:00,196.5,196.5,196.04,196.05,8604.0,180.9847,180.9847,180.5611,180.5703,8604.0
2022-04-14 13:55:00,196.05,196.4,196.04,196.4,3786.0,180.5703,180.8926,180.5611,180.8926,3786.0
2022-04-14 14:00:00,196.46,196.91,196.45,196.77,2414.0,180.9479,181.3624,180.9387,181.2334,2414.0
2022-04-14 14:05:00,196.73,196.73,196.48,196.52,3401.0,181.1966,181.1966,180.9663,181.0032,3401.0
2022-04-14 14:10:00,196.59,196.78,196.58,196.78,3677.0,181.0676,181.2426,181.0584,181.2426,3677.0
2022-04-14 14:15:00,196.78,196.81,196.6,196.61,2300.0,181.2426,181.2703,181.0768,181.0861,2300.0
2022-04-14 14:20:00,196.54,196.72,196.47,196.72,3139.0,181.0216,181.1874,180.9571,181.1874,3139.0
2022-04-14 14:25:00,196.78,197.0,196.67,196.95,3612.0,181.2426,181.4453,181.1413,181.3992,3612.0
2022-04-14 14:30:00,196.96,197.02,196.72,196.72,2088.0,181.4084,181.4637,181.1874,181.1874,2088.0
2022-04-14 14:35:00,196.63,196.74,196.63,196.67,1046.0,181.1045,181.2058,181.1045,181.1413,1046.0
2022-04-14 14:40:00,196.73,196.78,196.67,196.76,1712.0,181.1966,181.2426,181.1413,181.2242,1712.0
2022-04-14 14:45:00,196.73,196.81,196.69,196.69,2644.0,181.1966,181.2703,181.1597,181.1597,2644.0
2022-04-14 14:50:00,196.71,196.72,196.23,196.28,3905.0,181.1782,181.1874,180.7361,180.7821,3905.0
2022-04-14 14:55:00,196.29,196.3,196.0,196.14,3560.0,180.7913,180.8005,180.5242,180.6532,3560.0
2022-04-14 15:00:00,196.08,196.08,195.78,195.83,2202.0,180.5979,180.5979,180.3216,180.3676,2202.0
2022-04-14 15:05:00,195.86,195.93,195.66,195.66,3966.0,180.3953,180.4598,180.2111,180.2111,3966.0
2022-04-14 15:10:00,195.7,195.86,195.63,195.79,3365.0,180.2479,180.3953,180.1834,180.3308,3365.0
2022-04-14 15:15:00,195.79,196.13,195.79,196.11,4419.0,180.3308,180.644,180.3308,180.6255,4419.0
2022-04-14 15:20:00,196.12,196.2,196.06,196.1,4143.0,180.6347,180.7084,180.5795,180.6163,4143.0
2022-04-14 15:25:00,196.12,196.27,195.99,196.24,5592.0,180.6347,180.7729,180.515,180.7453,5592.0
2022-04-14 15:30:00,196.26,196.26,195.99,196.01,7390.0,180.7637,180.7637,180.515,180.5334,7390.0
2022-04-14 15:35:00,196.0,196.22,196.0,196.08,6708.0,180.5242,180.7269,180.5242,180.5979,6708.0
2022-04-14 15:40:00,196.12,196.21,195.94,196.17,10401.0,180.6347,180.7176,180.469,180.6808,10401.0
2022-04-14 15:45:00,196.19,196.29,196.0,196.08,14313.0,180.6992,180.7913,180.5242,180.5979,14313.0
2022-04-14 15:50:00,196.07,196.34,195.86,196.34,22113.0,180.5887,180.8374,180.3953,180.8374,22113.0
2022-04-14 15:55:00,196.35,196.44,195.94,195.94,57420.0,180.8466,180.9295,180.469,180.469,57420.0
2022-04-18 09:30:00,195.64,196.48,195.64,196.13,15959.0,180.1926,180.9663,180.1926,180.644,15959.0
2022-04-18 09:35:00,196.23,197.87,196.11,197.87,8348.0,180.7361,182.2466,180.6255,182.2466,8348.0
2022-04-18 09:40:00,197.89,198.1,197.13,198.1,1710.0,182.265,182.4584,181.565,182.4584,1710.0
2022-04-18 09:45:00,197.56,198.17,197.56,198.0,1275.0,181.961,182.5229,181.961,182.3663,1275.0
2022-04-18 09:50:00,198.09,198.15,197.34,197.97,2545.0,182.4492,182.5045,181.7584,182.3387,2545.0
2022-04-18 09:55:00,197.67,197.93,197.19,197.71,4396.0,182.0624,182.3018,181.6203,182.0992,4396.0
2022-04-18 10:00:00,197.47,197.59,196.74,196.79,3744.0,181.8782,181.9887,181.2058,181.2518,3744.0
2022-04-18 10:05:00,196.51,196.61,195.98,196.15,2667.0,180.994,181.0861,180.5058,180.6624,2667.0
2022-04-18 10:10:00,195.94,196.9,195.9,196.9,3324.0,180.469,181.3532,180.4321,181.3532,3324.0
2022-04-18 10:15:00,196.82,196.97,196.67,196.97,1711.0,181.2795,181.4176,181.1413,181.4176,1711.0
2022-04-18 10:20:00,196.96,196.98,196.72,196.72,2304.0,181.4084,181.4268,181.1874,181.1874,2304.0
2022-04-18 10:25:00,196.79,196.97,196.65,196.97,1234.0,181.2518,181.4176,181.1229,181.4176,1234.0
2022-04-18 10:30:00,197.0,197.63,197.0,197.63,2896.0,181.4453,182.0255,181.4453,182.0255,2896.0
2022-04-18 10:35:00,197.61,197.87,197.34,197.87,2128.0,182.0071,182.2466,181.7584,182.2466,2128.0
2022-04-18 10:40:00,198.0,198.11,197.65,197.65,5058.0,182.3663,182.4676,182.0439,182.0439,5058.0
2022-04-18 10:45:00,197.79,197.91,197.56,197.84,2563.0,182.1729,182.2834,181.961,182.2189,2563.0
2022-04-18 10:50:00,197.97,197.99,197.67,197.88,1910.0,182.3387,182.3571,182.0624,182.2558,1910.0
2022-04-18 10:55:00,197.88,197.92,197.49,197.66,3301.0,182.2558,182.2926,181.8966,182.0532,3301.0
2022-04-18 11:00:00,197.8,198.15,197.58,198.15,2919.0,182.1821,182.5045,181.9795,182.5045,2919.0
2022-04-18 11:05:00,198.02,198.12,197.86,197.98,2244.0,182.3847,182.4768,182.2374,182.3479,2244.0
2022-04-18 11:10:00,198.14,198.26,198.02,198.25,2359.0,182.4953,182.6058,182.3847,182.5966,2359.0
2022-04-18 11:15:00,198.19,198.19,197.89,197.97,2648.0,182.5413,182.5413,182.265,182.3387,2648.0
2022-04-18 11:20:00,197.95,197.98,196.74,196.84,6793.0,182.3203,182.3479,181.2058,181.2979,6793.0
2022-04-18 11:25:00,196.79,197.04,196.29,196.76,3271.0,181.2518,181.4821,180.7913,181.2242,3271.0
2022-04-18 11:30:00,196.8,197.13,196.8,196.97,6018.0,181.2611,181.565,181.2611,181.4176,6018.0
2022-04-18 11:35:00,196.91,197.21,196.62,196.62,1856.0,181.3624,181.6387,181.0953,181.0953,1856.0
2022-04-18 11:40:00,196.6,196.81,196.57,196.68,1953.0,181.0768,181.2703,181.0492,181.1505,1953.0
2022-04-18 11:45:00,196.64,196.7,196.48,196.57,2176.0,181.1137,181.169,180.9663,181.0492,2176.0
2022-04-18 11:50:00,196.67,196.93,196.67,196.93,2507.0,181.1413,181.3808,181.1413,181.3808,2507.0
2022-04-18 11:55:00,196.88,196.92,196.69,196.85,3222.0,181.3347,181.3716,181.1597,181.3071,3222.0
2022-04-18 12:00:00,196.73,196.77,196.17,196.38,3202.0,181.1966,181.2334,180.6808,180.8742,3202.0
2022-04-18 12:05:00,196.5,196.5,196.17,196.28,2024.0,180.9847,180.9847,180.6808,180.7821,2024.0
2022-04-18 12:10:00,196.22,196.44,196.21,196.3,4276.0,180.7269,180.9295,180.7176,180.8005,4276.0
2022-04-18 12:15:00,196.27,196.28,195.79,195.79,2335.0,180.7729,180.7821,180.3308,180.3308,2335.0
2022-04-18 12:20:00,195.78,196.26,195.74,196.26,1195.0,180.3216,180.7637,180.2848,180.7637,1195.0
2022-04-18 12:25:00,196.36,196.39,196.11,196.11,1598.0,180.8558,180.8834,180.6255,180.6255,1598.0
2022-04-18 12:30:00,196.18,196.18,196.16,196.18,332.0,180.69,180.69,180.6716,180.69,332.0
2022-04-18 12:35:00,196.21,196.4,196.14,196.3,1520.0,180.7176,180.8926,180.6532,180.8005,1520.0
2022-04-18 12:40:00,196.28,196.43,196.17,196.43,2095.0,180.7821,180.9203,180.6808,180.9203,2095.0
2022-04-18 12:45:00,196.55,196.73,196.44,196.68,2122.0,181.0308,181.1966,180.9295,181.1505,2122.0
2022-04-18 12:50:00,196.68,197.04,196.68,197.04,500.0,181.1505,181.4821,181.1505,181.4821,500.0
2022-04-18 12:55:00,196.99,197.06,196.9,196.9,1205.0,181.4361,181.5005,181.3532,181.3532,1205.0
2022-04-18 13:00:00,196.76,196.76,196.65,196.67,942.0,181.2242,181.2242,181.1229,181.1413,942.0
2022-04-18 13:05:00,196.72,196.85,196.71,196.85,1177.0,181.1874,181.3071,181.1782,181.3071,1177.0
2022-04-18 13:10:00,196.9,197.04,196.84,196.84,1880.0,181.3532,181.4821,181.2979,181.2979,1880.0
2022-04-18 13:15:00,196.74,196.8,196.58,196.66,2143.0,181.2058,181.2611,181.0584,181.1321,2143.0
2022-04-18 13:20:00,196.6,196.85,196.6,196.84,1318.0,181.0768,181.3071,181.0768,181.2979,1318.0
2022-04-18 13:25:00,196.69,197.01,196.69,196.85,1524.0,181.1597,181.4545,181.1597,181.3071,1524.0
2022-04-18 13:30:00,197.04,197.5,197.04,197.5,1806.0,181.4821,181.9058,181.4821,181.9058,1806.0
2022-04-18 13:35:00,197.46,197.61,197.41,197.41,919.0,181.8689,182.0071,181.8229,181.8229,919.0
2022-04-18 13:40:00,197.43,197.81,197.35,197.81,7802.0,181.8413,182.1913,181.7676,182.1913,7802.0
2022-04-18 13:45:00,197.76,198.18,197.66,198.13,4957.0,182.1453,182.5321,182.0532,182.486,4957.0
2022-04-18 13:50:00,198.11,198.42,197.93,198.42,6264.0,182.4676,182.7531,182.3018,182.7531,6264.0
2022-04-18 13:55:00,198.42,198.64,198.28,198.41,2947.0,182.7531,182.9558,182.6242,182.7439,2947.0
2022-04-18 14:00:00,198.34,198.47,198.28,198.28,7350.0,182.6795,182.7992,182.6242,182.6242,7350.0
2022-04-18 14:05:00,198.28,198.35,197.94,198.02,3013.0,182.6242,182.6887,182.311,182.3847,3013.0
2022-04-18 14:10:00,197.92,197.92,197.73,197.83,1564.0,182.2926,182.2926,182.1176,182.2097,1564.0
2022-04-18 14:15:00,197.94,197.94,197.28,197.51,2400.0,182.311,182.311,181.7032,181.915,2400.0
2022-04-18 14:20:00,197.56,197.71,197.54,197.62,1704.0,181.961,182.0992,181.9426,182.0163,1704.0
2022-04-18 14:25:00,197.84,197.87,197.24,197.41,8376.0,182.2189,182.2466,181.6663,181.8229,8376.0
2022-04-18 14:30:00,197.35,197.63,197.35,197.51,2850.0,181.7676,182.0255,181.7676,181.915,2850.0
2022-04-18 14:35:00,197.53,197.57,197.34,197.34,3338.0,181.9334,181.9703,181.7584,181.7584,3338.0
2022-04-18 14:40:00,197.3,197.31,197.18,197.18,974.0,181.7216,181.7308,181.6111,181.6111,974.0
2022-04-18 14:45:00,197.21,197.29,196.97,197.05,2723.0,181.6387,181.7124,181.4176,181.4913,2723.0
2022-04-18 14:50:00,197.06,197.28,197.06,197.2,2359.0,181.5005,181.7032,181.5005,181.6295,2359.0
2022-04-18 14:55:00,197.19,197.19,197.05,197.18,1575.0,181.6203,181.6203,181.4913,181.6111,1575.0
2022-04-18 15:00:00,197.14,197.2,196.94,196.94,1974.0,181.5742,181.6295,181.39,181.39,1974.0
2022-04-18 15:05:00,197.09,197.19,196.99,197.08,1589.0,181.5282,181.6203,181.4361,181.5189,1589.0
2022-04-18 15:10:00,197.12,197.14,196.69,196.86,4569.0,181.5558,181.5742,181.1597,181.3163,4569.0
2022-04-18 15:15:00,196.94,197.12,196.8,196.87,2403.0,181.39,181.5558,181.2611,181.3255,2403.0
2022-04-18 15:20:00,196.88,196.88,196.58,196.58,2164.0,181.3347,181.3347,181.0584,181.0584,2164.0
2022-04-18 15:25:00,196.61,196.67,196.52,196.6,1907.0,181.0861,181.1413,181.0032,181.0768,1907.0
2022-04-18 15:30:00,196.46,196.46,195.9,195.93,13544.0,180.9479,180.9479,180.4321,180.4598,13544.0
2022-04-18 15:35:00,196.08,196.2,195.87,195.89,4920.0,180.5979,180.7084,180.4045,180.4229,4920.0
2022-04-18 15:40:00,195.97,196.29,195.89,196.17,5819.0,180.4966,180.7913,180.4229,180.6808,5819.0
2022-04-18 15:45:00,196.11,196.19,195.79,195.79,10536.0,180.6255,180.6992,180.3308,180.3308,10536.0
2022-04-18 15:50:00,195.79,196.26,195.77,196.14,12810.0,180.3308,180.7637,180.3124,180.6532,12810.0
2022-04-18 15:55:00,196.13,196.72,196.13,196.72,31003.0,180.644,181.1874,180.644,181.1874,31003.0
2022-04-19 09:30:00,197.39,198.17,197.39,198.16,15043.0,181.8045,182.5229,181.8045,182.5137,15043.0
2022-04-19 09:35:00,198.13,198.36,197.83,197.83,2478.0,182.486,182.6979,182.2097,182.2097,2478.0
2022-04-19 09:40:00,198.14,198.84,198.14,198.84,1843.0,182.4953,183.14,182.4953,183.14,1843.0
2022-04-19 09:45:00,198.49,198.75,198.18,198.42,3113.0,182.8176,183.0571,182.5321,182.7531,3113.0
2022-04-19 09:50:00,198.32,199.19,198.32,199.19,3804.0,182.661,183.4623,182.661,183.4623,3804.0
2022-04-19 09:55:00,199.13,199.71,199.03,199.31,7089.0,183.4071,183.9413,183.315,183.5729,7089.0
2022-04-19 10:00:00,198.82,198.98,198.16,198.54,1511.0,183.1216,183.2689,182.5137,182.8637,1511.0
2022-04-19 10:05:00,198.73,198.73,197.43,198.0,7051.0,183.0387,183.0387,181.8413,182.3663,7051.0
2022-04-19 10:10:00,197.95,198.15,197.69,197.93,4649.0,182.3203,182.5045,182.0808,182.3018,4649.0
2022-04-19 10:15:00,197.84,198.1,197.57,197.87,4706.0,182.2189,182.4584,181.9703,182.2466,4706.0
2022-04-19 10:20:00,198.13,198.14,197.82,197.89,3087.0,182.486,182.4953,182.2005,182.265,3087.0
2022-04-19 10:25:00,197.7,197.97,197.7,197.9,1000.0,182.09,182.3387,182.09,182.2742,1000.0
2022-04-19 10:30:00,198.09,198.24,197.98,198.21,917.0,182.4492,182.5874,182.3479,182.5597,917.0
2022-04-19 10:35:00,198.21,198.47,198.17,198.24,1641.0,182.5597,182.7992,182.5229,182.5874,1641.0
2022-04-19 10:40:00,198.2,198.47,198.19,198.34,2862.0,182.5505,182.7992,182.5413,182.6795,2862.0
2022-04-19 10:45:00,198.19,198.68,198.13,198.54,3594.0,182.5413,182.9926,182.486,182.8637,3594.0
2022-04-19 10:50:00,198.51,198.53,198.08,198.44,3530.0,182.836,182.8545,182.44,182.7716,3530.0
2022-04-19 10:55:00,198.35,198.51,198.35,198.39,1850.0,182.6887,182.836,182.6887,182.7255,1850.0
2022-04-19 11:00:00,198.44,198.65,198.32,198.52,2120.0,182.7716,182.965,182.661,182.8452,2120.0
2022-04-19 11:05:00,198.51,198.77,198.43,198.54,2377.0,182.836,183.0755,182.7624,182.8637,2377.0
2022-04-19 11:10:00,198.68,198.72,198.54,198.66,1704.0,182.9926,183.0295,182.8637,182.9742,1704.0
2022-04-19 11:15:00,198.64,199.13,198.54,198.93,4793.0,182.9558,183.4071,182.8637,183.2229,4793.0
2022-04-19 11:20:00,198.86,199.14,198.74,199.1,4146.0,183.1584,183.4163,183.0479,183.3795,4146.0
2022-04-19 11:25:00,199.05,199.13,198.71,199.07,6652.0,183.3334,183.4071,183.0202,183.3518,6652.0
2022-04-19 11:30:00,199.02,199.03,198.62,198.74,6428.0,183.3058,183.315,182.9374,183.0479,6428.0
2022-04-19 11:35:00,198.69,198.74,198.5,198.58,4469.0,183.0018,183.0479,182.8268,182.9005,4469.0
2022-04-19 11:40:00,198.62,198.68,198.44,198.64,6038.0,182.9374,182.9926,182.7716,182.9558,6038.0
2022-04-19 11:45:00,198.72,198.75,198.47,198.74,5139.0,183.0295,183.0571,182.7992,183.0479,5139.0
2022-04-19 11:50:00,198.95,199.3,198.95,199.28,1689.0,183.2413,183.5637,183.2413,183.5452,1689.0
2022-04-19 11:55:00,199.44,199.49,199.28,199.36,1992.0,183.6926,183.7387,183.5452,183.6189,1992.0
2022-04-19 12:00:00,199.25,199.38,199.13,199.38,4941.0,183.5176,183.6373,183.4071,183.6373,4941.0
2022-04-19 12:05:00,199.28,199.46,199.08,199.39,2848.0,183.5452,183.711,183.361,183.6466,2848.0
2022-04-19 12:10:00,199.39,199.48,199.32,199.33,2876.0,183.6466,183.7294,183.5821,183.5913,2876.0
2022-04-19 12:15:00,199.29,199.37,199.18,199.37,2966.0,183.5545,183.6281,183.4531,183.6281,2966.0
2022-04-19 12:20:00,199.35,199.47,199.27,199.41,4735.0,183.6097,183.7202,183.536,183.665,4735.0
2022-04-19 12:25:00,199.44,199.58,199.39,199.42,1587.0,183.6926,183.8216,183.6466,183.6742,1587.0
2022-04-19 12:30:00,199.45,199.82,199.43,199.82,2546.0,183.7018,184.0426,183.6834,184.0426,2546.0
2022-04-19 12:35:00,199.78,199.82,199.62,199.73,3941.0,184.0058,184.0426,183.8584,183.9597,3941.0
2022-04-19 12:40:00,199.78,199.85,199.65,199.65,2094.0,184.0058,184.0702,183.886,183.886,2094.0
2022-04-19 12:45:00,199.67,199.7,199.5,199.63,2691.0,183.9044,183.9321,183.7479,183.8676,2691.0
2022-04-19 12:50:00,199.65,199.78,199.57,199.68,2958.0,183.886,184.0058,183.8123,183.9137,2958.0
2022-04-19 12:55:00,199.68,199.84,199.64,199.65,5092.0,183.9137,184.061,183.8768,183.886,5092.0
2022-04-19 13:00:00,199.68,199.85,199.68,199.76,1838.0,183.9137,184.0702,183.9137,183.9873,1838.0
2022-04-19 13:05:00,199.77,200.1,199.76,200.0,4615.0,183.9966,184.3005,183.9873,184.2084,4615.0
2022-04-19 13:10:00,200.02,200.13,199.97,200.06,2211.0,184.2268,184.3281,184.1808,184.2637,2211.0
2022-04-19 13:15:00,200.03,200.35,200.03,200.35,1478.0,184.236,184.5308,184.236,184.5308,1478.0
2022-04-19 13:20:00,200.3,200.38,200.22,200.22,2554.0,184.4847,184.5584,184.411,184.411,2554.0
2022-04-19 13:25:00,200.17,200.29,200.09,200.12,4626.0,184.365,184.4755,184.2913,184.3189,4626.0
2022-04-19 13:30:00,200.2,200.53,200.2,200.52,1595.0,184.3926,184.6965,184.3926,184.6873,1595.0
2022-04-19 13:35:00,200.56,200.65,200.53,200.62,1913.0,184.7242,184.8071,184.6965,184.7794,1913.0
2022-04-19 13:40:00,200.65,200.9,200.64,200.65,4681.0,184.8071,185.0373,184.7979,184.8071,4681.0
2022-04-19 13:45:00,200.64,201.06,200.53,201.06,3252.0,184.7979,185.1847,184.6965,185.1847,3252.0
2022-04-19 13:50:00,201.24,201.41,201.12,201.23,2840.0,185.3505,185.5071,185.24,185.3413,2840.0
2022-04-19 13:55:00,201.31,201.31,200.87,200.87,2444.0,185.415,185.415,185.0097,185.0097,2444.0
2022-04-19 14:00:00,200.93,201.09,200.83,201.01,1501.0,185.065,185.2123,184.9729,185.1386,1501.0
2022-04-19 14:05:00,200.98,201.02,200.57,200.67,3258.0,185.111,185.1479,184.7334,184.8255,3258.0
2022-04-19 14:10:00,200.64,200.67,200.46,200.58,3444.0,184.7979,184.8255,184.6321,184.7426,3444.0
2022-04-19 14:15:00,200.58,200.58,200.33,200.33,1995.0,184.7426,184.7426,184.5123,184.5123,1995.0
2022-04-19 14:20:00,200.39,200.89,200.39,200.89,3281.0,184.5676,185.0281,184.5676,185.0281,3281.0
2022-04-19 14:25:00,200.87,200.9,200.73,200.88,2200.0,185.0097,185.0373,184.8808,185.0189,2200.0
2022-04-19 14:30:00,200.95,200.98,200.71,200.79,2818.0,185.0834,185.111,184.8623,184.936,2818.0
2022-04-19 14:35:00,200.87,201.17,200.87,201.17,2456.0,185.0097,185.286,185.0097,185.286,2456.0
2022-04-19 14:40:00,201.26,201.26,201.08,201.15,2442.0,185.3689,185.3689,185.2031,185.2676,2442.0
2022-04-19 14:45:00,201.17,201.28,201.11,201.14,3851.0,185.286,185.3873,185.2307,185.2584,3851.0
2022-04-19 14:50:00,201.27,201.41,201.1,201.13,4165.0,185.3781,185.5071,185.2215,185.2492,4165.0
2022-04-19 14:55:00,201.15,201.36,201.15,201.34,1803.0,185.2676,185.461,185.2676,185.4426,1803.0
2022-04-19 15:00:00,201.32,201.35,201.09,201.11,2530.0,185.4242,185.4518,185.2123,185.2307,2530.0
2022-04-19 15:05:00,201.14,201.38,200.97,201.24,9840.0,185.2584,185.4794,185.1018,185.3505,9840.0
2022-04-19 15:10:00,201.21,201.67,201.2,201.67,7990.0,185.3229,185.7465,185.3136,185.7465,7990.0
2022-04-19 15:15:00,201.67,201.77,201.56,201.7,3197.0,185.7465,185.8386,185.6452,185.7742,3197.0
2022-04-19 15:20:00,201.63,201.73,201.53,201.53,2599.0,185.7097,185.8018,185.6176,185.6176,2599.0
2022-04-19 15:25:00,201.53,201.67,201.37,201.56,9223.0,185.6176,185.7465,185.4702,185.6452,9223.0
2022-04-19 15:30:00,201.52,201.8,201.46,201.73,6523.0,185.6084,185.8663,185.5531,185.8018,6523.0
2022-04-19 15:35:00,201.71,201.94,201.59,201.78,9059.0,185.7834,185.9952,185.6728,185.8478,9059.0
2022-04-19 15:40:00,201.74,201.85,201.57,201.57,9420.0,185.811,185.9123,185.6544,185.6544,9420.0
2022-04-19 15:45:00,201.55,201.7,201.27,201.31,20004.0,185.636,185.7742,185.3781,185.415,20004.0
2022-04-19 15:50:00,201.38,201.88,201.38,201.69,20133.0,185.4794,185.9399,185.4794,185.765,20133.0
2022-04-19 15:55:00,201.65,201.65,201.08,201.39,64420.0,185.7281,185.7281,185.2031,185.4886,64420.0
2022-04-20 09:30:00,203.5,204.68,203.5,204.55,12526.0,187.432,188.5189,187.432,188.3991,12526.0
2022-04-20 09:35:00,204.67,205.1,204.59,205.1,2665.0,188.5097,188.9057,188.436,188.9057,2665.0
2022-04-20 09:40:00,205.07,205.07,203.85,203.85,1960.0,188.8781,188.8781,187.7544,187.7544,1960.0
2022-04-20 09:45:00,203.54,203.69,203.12,203.24,2468.0,187.4689,187.607,187.082,187.1926,2468.0
2022-04-20 09:50:00,203.29,203.85,203.04,203.56,2944.0,187.2386,187.7544,187.0084,187.4873,2944.0
2022-04-20 09:55:00,203.16,203.39,202.9,203.37,5433.0,187.1189,187.3307,186.8794,187.3123,5433.0
2022-04-20 10:00:00,203.4,203.62,202.86,203.62,2495.0,187.3399,187.5426,186.8426,187.5426,2495.0
2022-04-20 10:05:00,203.49,203.49,203.03,203.14,2500.0,187.4228,187.4228,186.9991,187.1005,2500.0
2022-04-20 10:10:00,203.7,203.7,203.35,203.63,910.0,187.6162,187.6162,187.2939,187.5518,910.0
2022-04-20 10:15:00,203.43,203.54,203.21,203.35,3325.0,187.3676,187.4689,187.1649,187.2939,3325.0
2022-04-20 10:20:00,203.48,204.18,203.47,204.01,2267.0,187.4136,188.0583,187.4044,187.9018,2267.0
2022-04-20 10:25:00,203.88,203.88,203.5,203.59,4087.0,187.782,187.782,187.432,187.5149,4087.0
2022-04-20 10:30:00,203.63,203.96,203.47,203.79,2300.0,187.5518,187.8557,187.4044,187.6991,2300.0
2022-04-20 10:35:00,203.85,204.18,203.85,204.18,2020.0,187.7544,188.0583,187.7544,188.0583,2020.0
2022-04-20 10:40:00,204.25,204.72,204.23,204.63,5589.0,188.1228,188.5557,188.1044,188.4728,5589.0
2022-04-20 10:45:00,204.75,204.86,204.63,204.63,2150.0,188.5833,188.6847,188.4728,188.4728,2150.0
2022-04-20 10:50:00,204.55,204.95,204.52,204.95,3692.0,188.3991,188.7675,188.3715,188.7675,3692.0
2022-04-20 10:55:00,205.05,205.08,204.67,204.78,2525.0,188.8597,188.8873,188.5097,188.611,2525.0
2022-04-20 11:00:00,204.63,204.8,204.38,204.68,3169.0,188.4728,188.6294,188.2426,188.5189,3169.0
2022-04-20 11:05:00,204.71,204.78,204.31,204.4,1507.0,188.5465,188.611,188.1781,188.261,1507.0
2022-04-20 11:10:00,204.38,204.52,204.05,204.52,2501.0,188.2426,188.3715,187.9386,188.3715,2501.0
2022-04-20 11:15:00,204.45,204.51,204.2,204.3,3908.0,188.307,188.3623,188.0768,188.1689,3908.0
2022-04-20 11:20:00,204.3,204.44,204.13,204.2,2362.0,188.1689,188.2978,188.0123,188.0768,2362.0
2022-04-20 11:25:00,204.2,204.42,204.11,204.31,3453.0,188.0768,188.2794,187.9939,188.1781,3453.0
2022-04-20 11:30:00,204.23,204.41,204.23,204.36,1078.0,188.1044,188.2702,188.1044,188.2241,1078.0
2022-04-20 11:35:00,204.31,204.63,204.31,204.59,2124.0,188.1781,188.4728,188.1781,188.436,2124.0
2022-04-20 11:40:00,204.54,204.75,204.54,204.75,1600.0,188.3899,188.5833,188.3899,188.5833,1600.0
2022-04-20 11:45:00,204.75,204.78,204.28,204.41,2260.0,188.5833,188.611,188.1505,188.2702,2260.0
2022-04-20 11:50:00,204.29,204.29,204.07,204.23,2693.0,188.1597,188.1597,187.957,188.1044,2693.0
2022-04-20 11:55:00,204.23,204.54,204.23,204.43,3830.0,188.1044,188.3899,188.1044,188.2886,3830.0
2022-04-20 12:00:00,204.51,204.57,204.42,204.57,500.0,188.3623,188.4176,188.2794,188.4176,500.0
2022-04-20 12:05:00,204.58,204.95,204.57,204.81,5582.0,188.4268,188.7675,188.4176,188.6386,5582.0
2022-04-20 12:10:00,204.86,204.89,204.45,204.58,2246.0,188.6847,188.7123,188.307,188.4268,2246.0
2022-04-20 12:15:00,204.56,204.72,204.54,204.72,818.0,188.4083,188.5557,188.3899,188.5557,818.0
2022-04-20 12:20:00,204.67,204.87,204.59,204.87,2050.0,188.5097,188.6939,188.436,188.6939,2050.0
2022-04-20 12:25:00,204.84,204.94,204.56,204.6,2491.0,188.6662,188.7583,188.4083,188.4452,2491.0
2022-04-20 12:30:00,204.64,204.72,204.64,204.72,1072.0,188.482,188.5557,188.482,188.5557,1072.0
2022-04-20 12:35:00,204.67,205.07,204.67,205.03,3759.0,188.5097,188.8781,188.5097,188.8412,3759.0
2022-04-20 12:40:00,205.04,205.13,204.86,204.99,7418.0,188.8504,188.9333,188.6847,188.8044,7418.0
2022-04-20 12:45:00,205.05,205.18,204.99,205.18,1633.0,188.8597,188.9794,188.8044,188.9794,1633.0
2022-04-20 12:50:00,205.15,205.4,205.12,205.26,3889.0,188.9518,189.182,188.9241,189.0531,3889.0
2022-04-20 12:55:00,205.24,205.24,205.02,205.05,2237.0,189.0347,189.0347,188.832,188.8597,2237.0
2022-04-20 13:00:00,205.09,205.42,205.09,205.34,2822.0,188.8965,189.2004,188.8965,189.1268,2822.0
2022-04-20 13:05:00,205.31,205.32,204.93,204.98,2089.0,189.0991,189.1083,188.7491,188.7952,2089.0
2022-04-20 13:10:00,204.93,205.25,204.92,205.18,1925.0,188.7491,189.0439,188.7399,188.9794,1925.0
2022-04-20 13:15:00,205.21,205.24,204.7,204.71,1939.0,189.007,189.0347,188.5373,188.5465,1939.0
2022-04-20 13:20:00,204.65,204.88,204.65,204.88,1327.0,188.4912,188.7031,188.4912,188.7031,1327.0
2022-04-20 13:25:00,204.84,204.84,204.7,204.71,1989.0,188.6662,188.6662,188.5373,188.5465,1989.0
2022-04-20 13:30:00,204.88,205.09,204.75,205.09,2466.0,188.7031,188.8965,188.5833,188.8965,2466.0
2022-04-20 13:35:00,205.16,205.36,205.06,205.22,3633.0,188.961,189.1452,188.8689,189.0162,3633.0
2022-04-20 13:40:00,205.37,205.75,205.32,205.63,10617.0,189.1544,189.5044,189.1083,189.3939,10617.0
2022-04-20 13:45:00,205.57,205.72,205.41,205.5,5149.0,189.3386,189.4768,189.1912,189.2741,5149.0
2022-04-20 13:50:00,205.51,205.62,205.0,205.23,11058.0,189.2833,189.3846,188.8136,189.0254,11058.0
2022-04-20 13:55:00,205.15,205.32,204.9,205.29,2611.0,188.9518,189.1083,188.7215,189.0807,2611.0
2022-04-20 14:00:00,205.25,205.58,205.2,205.23,4047.0,189.0439,189.3478,188.9978,189.0254,4047.0
2022-04-20 14:05:00,205.29,205.29,204.89,205.2,3913.0,189.0807,189.0807,188.7123,188.9978,3913.0
2022-04-20 14:10:00,205.21,205.24,204.72,204.72,2003.0,189.007,189.0347,188.5557,188.5557,2003.0
2022-04-20 14:15:00,204.83,204.92,204.61,204.67,3935.0,188.657,188.7399,188.4544,188.5097,3935.0
2022-04-20 14:20:00,204.67,204.67,204.45,204.5,3077.0,188.5097,188.5097,188.307,188.3531,3077.0
2022-04-20 14:25:00,204.44,204.47,204.38,204.38,1655.0,188.2978,188.3254,188.2426,188.2426,1655.0
2022-04-20 14:30:00,204.38,204.57,204.29,204.49,2521.0,188.2426,188.4176,188.1597,188.3439,2521.0
2022-04-20 14:35:00,204.46,204.58,204.3,204.38,5660.0,188.3162,188.4268,188.1689,188.2426,5660.0
2022-04-20 14:40:00,204.23,204.43,204.22,204.34,3453.0,188.1044,188.2886,188.0952,188.2057,3453.0
2022-04-20 14:45:00,204.31,204.48,204.29,204.42,2447.0,188.1781,188.3347,188.1597,188.2794,2447.0
2022-04-20 14:50:00,204.38,204.38,204.03,204.04,3529.0,188.2426,188.2426,187.9202,187.9294,3529.0
2022-04-20 14:55:00,204.01,204.23,203.93,204.19,4352.0,187.9018,188.1044,187.8281,188.0676,4352.0
2022-04-20 15:00:00,204.25,204.58,204.25,204.53,2063.0,188.1228,188.4268,188.1228,188.3807,2063.0
2022-04-20 15:05:00,204.6,204.72,204.45,204.7,4776.0,188.4452,188.5557,188.307,188.5373,4776.0
2022-04-20 15:10:00,204.7,204.96,204.68,204.93,5717.0,188.5373,188.7768,188.5189,188.7491,5717.0
2022-04-20 15:15:00,204.97,205.07,204.83,205.02,3351.0,188.786,188.8781,188.657,188.832,3351.0
2022-04-20 15:20:00,205.06,205.15,204.93,205.1,4161.0,188.8689,188.9518,188.7491,188.9057,4161.0
2022-04-20 15:25:00,205.14,205.27,204.99,204.99,3345.0,188.9425,189.0623,188.8044,188.8044,3345.0
2022-04-20 15:30:00,205.12,205.16,204.93,204.97,6246.0,188.9241,188.961,188.7491,188.786,6246.0
2022-04-20 15:35:00,205.04,205.17,204.93,204.96,10885.0,188.8504,188.9702,188.7491,188.7768,10885.0
2022-04-20 15:40:00,204.98,205.12,204.85,205.12,12368.0,188.7952,188.9241,188.6754,188.9241,12368.0
2022-04-20 15:45:00,205.15,205.47,205.13,205.39,13235.0,188.9518,189.2465,188.9333,189.1728,13235.0
2022-04-20 15:50:00,205.41,205.53,204.97,205.03,24506.0,189.1912,189.3018,188.786,188.8412,24506.0
2022-04-20 15:55:00,205.09,205.12,204.88,204.91,59259.0,188.8965,188.9241,188.7031,188.7307,59259.0
2022-04-21 09:30:00,207.2,208.24,206.98,207.7,18266.0,190.8399,191.7978,190.6373,191.3004,18266.0
2022-04-21 09:35:00,207.65,207.65,206.77,206.77,4296.0,191.2544,191.2544,190.4438,190.4438,4296.0
2022-04-21 09:40:00,206.37,207.19,206.32,207.02,2792.0,190.0754,190.8307,190.0294,190.6741,2792.0
2022-04-21 09:45:00,206.8,207.75,206.8,207.75,1122.0,190.4715,191.3465,190.4715,191.3465,1122.0
2022-04-21 09:50:00,207.61,207.75,206.64,206.9,5819.0,191.2175,191.3465,190.3241,190.5636,5819.0
2022-04-21 09:55:00,207.5,207.71,207.12,207.12,4814.0,191.1162,191.3096,190.7662,190.7662,4814.0
2022-04-21 10:00:00,207.16,207.38,206.89,207.31,4520.0,190.8031,191.0057,190.5544,190.9412,4520.0
2022-04-21 10:05:00,207.26,207.45,207.05,207.36,2581.0,190.8952,191.0702,190.7017,190.9873,2581.0
2022-04-21 10:10:00,207.25,207.88,207.25,207.84,12866.0,190.8859,191.4662,190.8859,191.4294,12866.0
2022-04-21 10:15:00,207.93,208.02,207.67,207.67,2800.0,191.5123,191.5951,191.2728,191.2728,2800.0
2022-04-21 10:20:00,207.53,208.06,207.27,207.76,8912.0,191.1438,191.632,190.9044,191.3557,8912.0
2022-04-21 10:25:00,207.61,207.67,206.93,207.62,3643.0,191.2175,191.2728,190.5912,191.2267,3643.0
2022-04-21 10:30:00,207.75,208.17,207.52,208.1,7326.0,191.3465,191.7333,191.1346,191.6688,7326.0
2022-04-21 10:35:00,208.14,208.56,207.99,208.0,5271.0,191.7057,192.0925,191.5675,191.5767,5271.0
2022-04-21 10:40:00,208.03,208.03,207.7,207.71,2634.0,191.6044,191.6044,191.3004,191.3096,2634.0
2022-04-21 10:45:00,207.74,208.0,207.62,208.0,5483.0,191.3373,191.5767,191.2267,191.5767,5483.0
2022-04-21 10:50:00,208.0,208.39,207.95,208.39,5949.0,191.5767,191.9359,191.5307,191.9359,5949.0
2022-04-21 10:55:00,208.41,208.89,208.3,208.89,3524.0,191.9544,192.3965,191.853,192.3965,3524.0
2022-04-21 11:00:00,208.87,208.99,208.62,208.64,3322.0,192.378,192.4886,192.1478,192.1662,3322.0
2022-04-21 11:05:00,208.73,209.18,208.65,209.13,10288.0,192.2491,192.6636,192.1754,192.6175,10288.0
2022-04-21 11:10:00,209.18,209.62,209.06,209.29,11553.0,192.6636,193.0688,192.553,192.7649,11553.0
2022-04-21 11:15:00,209.27,209.27,208.65,208.88,5928.0,192.7464,192.7464,192.1754,192.3872,5928.0
2022-04-21 11:20:00,209.07,209.07,208.72,208.87,3509.0,192.5622,192.5622,192.2399,192.378,3509.0
2022-04-21 11:25:00,208.88,208.88,208.36,208.41,6406.0,192.3872,192.3872,191.9083,191.9544,6406.0
2022-04-21 11:30:00,208.56,208.65,208.08,208.43,4687.0,192.0925,192.1754,191.6504,191.9728,4687.0
2022-04-21 11:35:00,208.35,208.6,208.2,208.52,12626.0,191.8991,192.1294,191.7609,192.0557,12626.0
2022-04-21 11:40:00,208.46,208.46,207.87,207.99,4550.0,192.0004,192.0004,191.457,191.5675,4550.0
2022-04-21 11:45:00,207.96,208.12,207.85,207.92,4249.0,191.5399,191.6873,191.4386,191.503,4249.0
2022-04-21 11:50:00,207.88,208.18,207.88,208.0,1900.0,191.4662,191.7425,191.4662,191.5767,1900.0
2022-04-21 11:55:00,208.07,208.38,208.07,208.14,5211.0,191.6412,191.9267,191.6412,191.7057,5211.0
2022-04-21 12:00:00,208.13,208.57,208.07,208.25,8504.0,191.6965,192.1017,191.6412,191.807,8504.0
2022-04-21 12:05:00,208.21,208.43,207.72,207.72,6210.0,191.7701,191.9728,191.3188,191.3188,6210.0
2022-04-21 12:10:00,207.61,207.61,207.13,207.19,1520.0,191.2175,191.2175,190.7754,190.8307,1520.0
2022-04-21 12:15:00,207.35,207.53,207.29,207.41,4581.0,190.978,191.1438,190.9228,191.0333,4581.0
2022-04-21 12:20:00,207.36,207.44,207.21,207.21,4762.0,190.9873,191.0609,190.8491,190.8491,4762.0
2022-04-21 12:25:00,207.24,207.4,207.16,207.16,3303.0,190.8767,191.0241,190.8031,190.8031,3303.0
2022-04-21 12:30:00,207.14,207.45,207.14,207.39,4879.0,190.7846,191.0702,190.7846,191.0149,4879.0
2022-04-21 12:35:00,207.35,207.38,206.58,206.61,9128.0,190.978,191.0057,190.2688,190.2965,9128.0
2022-04-21 12:40:00,206.66,207.07,206.66,207.07,2885.0,190.3425,190.7202,190.3425,190.7202,2885.0
2022-04-21 12:45:00,207.07,207.24,206.87,206.88,4122.0,190.7202,190.8767,190.5359,190.5452,4122.0
2022-04-21 12:50:00,206.8,206.92,206.47,206.92,3300.0,190.4715,190.582,190.1675,190.582,3300.0
2022-04-21 12:55:00,207.0,207.04,206.83,206.83,11696.0,190.6557,190.6925,190.4991,190.4991,11696.0
2022-04-21 13:00:00,206.92,206.92,206.65,206.69,1402.0,190.582,190.582,190.3333,190.3702,1402.0
2022-04-21 13:05:00,206.69,207.0,206.69,206.94,3588.0,190.3702,190.6557,190.3702,190.6004,3588.0
2022-04-21 13:10:00,206.85,206.99,206.68,206.75,4077.0,190.5175,190.6465,190.361,190.4254,4077.0
2022-04-21 13:15:00,206.61,206.65,206.33,206.51,4077.0,190.2965,190.3333,190.0386,190.2044,4077.0
2022-04-21 13:20:00,206.5,207.13,206.49,207.07,2459.0,190.1952,190.7754,190.186,190.7202,2459.0
2022-04-21 13:25:00,207.04,207.17,206.82,207.17,1560.0,190.6925,190.8123,190.4899,190.8123,1560.0
2022-04-21 13:30:00,207.14,207.33,207.14,207.23,2494.0,190.7846,190.9596,190.7846,190.8675,2494.0
2022-04-21 13:35:00,207.08,207.13,206.76,206.84,6377.0,190.7294,190.7754,190.4346,190.5083,6377.0
2022-04-21 13:40:00,206.92,207.1,206.58,206.86,7322.0,190.582,190.7478,190.2688,190.5267,7322.0
2022-04-21 13:45:00,206.91,207.49,206.84,207.49,3084.0,190.5728,191.107,190.5083,191.107,3084.0
2022-04-21 13:50:00,207.39,207.52,207.36,207.42,1406.0,191.0149,191.1346,190.9873,191.0425,1406.0
2022-04-21 13:55:00,207.35,207.43,207.14,207.14,1960.0,190.978,191.0517,190.7846,190.7846,1960.0
2022-04-21 14:00:00,207.04,207.09,206.77,207.09,10438.0,190.6925,190.7386,190.4438,190.7386,10438.0
2022-04-21 14:05:00,206.99,207.14,206.76,206.86,6934.0,190.6465,190.7846,190.4346,190.5267,6934.0
2022-04-21 14:10:00,206.8,207.09,206.79,207.05,2553.0,190.4715,190.7386,190.4623,190.7017,2553.0
2022-04-21 14:15:00,207.03,207.03,206.74,206.98,3286.0,190.6833,190.6833,190.4162,190.6373,3286.0
2022-04-21 14:20:00,207.04,207.21,206.97,207.1,2406.0,190.6925,190.8491,190.6281,190.7478,2406.0
2022-04-21 14:25:00,207.06,207.19,207.01,207.03,1500.0,190.7109,190.8307,190.6649,190.6833,1500.0
2022-04-21 14:30:00,206.99,207.69,206.99,207.67,3470.0,190.6465,191.2912,190.6465,191.2728,3470.0
2022-04-21 14:35:00,207.74,208.14,207.63,207.66,6060.0,191.3373,191.7057,191.2359,191.2636,6060.0
2022-04-21 14:40:00,207.7,207.84,207.07,207.09,4062.0,191.3004,191.4294,190.7202,190.7386,4062.0
2022-04-21 14:45:00,207.03,207.05,206.77,206.9,3058.0,190.6833,190.7017,190.4438,190.5636,3058.0
2022-04-21 14:50:00,206.92,206.92,206.77,206.92,2780.0,190.582,190.582,190.4438,190.582,2780.0
2022-04-21 14:55:00,206.8,207.17,206.8,206.89,4152.0,190.4715,190.8123,190.4715,190.5544,4152.0
2022-04-21 15:00:00,206.89,206.89,206.23,206.23,3451.0,190.5544,190.5544,189.9465,189.9465,3451.0
2022-04-21 15:05:00,206.37,206.42,206.11,206.12,2231.0,190.0754,190.1215,189.836,189.8452,2231.0
2022-04-21 15:10:00,206.11,206.42,206.11,206.42,3531.0,189.836,190.1215,189.836,190.1215,3531.0
2022-04-21 15:15:00,206.44,206.68,206.18,206.68,3927.0,190.1399,190.361,189.9004,190.361,3927.0
2022-04-21 15:20:00,206.64,206.75,206.58,206.67,5476.0,190.3241,190.4254,190.2688,190.3517,5476.0
2022-04-21 15:25:00,206.62,207.16,206.46,207.1,6134.0,190.3057,190.8031,190.1583,190.7478,6134.0
2022-04-21 15:30:00,206.97,206.97,206.63,206.67,6659.0,190.6281,190.6281,190.3149,190.3517,6659.0
2022-04-21 15:35:00,206.59,206.66,206.39,206.66,11345.0,190.2781,190.3425,190.0938,190.3425,11345.0
2022-04-21 15:40:00,206.68,207.11,206.64,207.08,13743.0,190.361,190.757,190.3241,190.7294,13743.0
2022-04-21 15:45:00,206.98,207.09,206.54,206.58,16527.0,190.6373,190.7386,190.232,190.2688,16527.0
2022-04-21 15:50:00,206.57,207.47,206.57,207.28,31107.0,190.2596,191.0886,190.2596,190.9136,31107.0
2022-04-21 15:55:00,207.19,207.33,206.81,206.83,71265.0,190.8307,190.9596,190.4807,190.4991,71265.0
2022-04-22 09:30:00,204.85,205.61,203.92,203.99,15581.0,188.6754,189.3754,187.8189,187.8833,15581.0
2022-04-22 09:35:00,204.23,204.23,203.39,203.39,3850.0,188.1044,188.1044,187.3307,187.3307,3850.0
2022-04-22 09:40:00,203.46,203.6,202.24,202.24,3699.0,187.3952,187.5241,186.2715,186.2715,3699.0
2022-04-22 09:45:00,202.27,202.98,202.13,202.98,4999.0,186.2992,186.9531,186.1702,186.9531,4999.0
2022-04-22 09:50:00,203.02,203.42,202.54,202.79,4560.0,186.9899,187.3584,186.5478,186.7781,4560.0
2022-04-22 09:55:00,202.89,202.89,201.65,201.68,7743.0,186.8702,186.8702,185.7281,185.7557,7743.0
2022-04-22 10:00:00,201.78,202.24,201.65,202.18,6563.0,185.8478,186.2715,185.7281,186.2163,6563.0
2022-04-22 10:05:00,202.18,202.61,201.69,201.8,2697.0,186.2163,186.6123,185.765,185.8663,2697.0
2022-04-22 10:10:00,201.68,202.13,201.63,201.97,3821.0,185.7557,186.1702,185.7097,186.0228,3821.0
2022-04-22 10:15:00,201.84,202.04,201.53,201.95,3311.0,185.9031,186.0873,185.6176,186.0044,3311.0
2022-04-22 10:20:00,201.77,202.1,201.27,202.09,3636.0,185.8386,186.1426,185.3781,186.1334,3636.0
2022-04-22 10:25:00,201.99,202.42,201.99,202.25,1855.0,186.0413,186.4373,186.0413,186.2807,1855.0
2022-04-22 10:30:00,202.4,202.61,202.06,202.3,17702.0,186.4189,186.6123,186.1057,186.3268,17702.0
2022-04-22 10:35:00,202.25,202.81,202.25,202.3,2952.0,186.2807,186.7965,186.2807,186.3268,2952.0
2022-04-22 10:40:00,202.1,202.12,201.89,202.07,2310.0,186.1426,186.161,185.9492,186.1149,2310.0
2022-04-22 10:45:00,201.96,202.26,201.8,202.24,1893.0,186.0136,186.2899,185.8663,186.2715,1893.0
2022-04-22 10:50:00,202.08,202.35,201.88,202.01,2615.0,186.1242,186.3728,185.9399,186.0597,2615.0
2022-04-22 10:55:00,202.09,202.23,201.93,201.98,2720.0,186.1334,186.2623,185.986,186.0321,2720.0
2022-04-22 11:00:00,201.99,202.33,201.72,201.77,2231.0,186.0413,186.3544,185.7926,185.8386,2231.0
2022-04-22 11:05:00,201.57,202.42,201.57,202.21,7249.0,185.6544,186.4373,185.6544,186.2439,7249.0
2022-04-22 11:10:00,202.23,202.28,201.9,202.24,5432.0,186.2623,186.3084,185.9584,186.2715,5432.0
2022-04-22 11:15:00,202.12,202.22,201.95,202.11,3750.0,186.161,186.2531,186.0044,186.1518,3750.0
2022-04-22 11:20:00,202.24,202.28,202.05,202.11,3938.0,186.2715,186.3084,186.0965,186.1518,3938.0
2022-04-22 11:25:00,202.12,202.2,202.0,202.01,1572.0,186.161,186.2347,186.0505,186.0597,1572.0
2022-04-22 11:30:00,201.96,202.2,201.96,202.05,3753.0,186.0136,186.2347,186.0136,186.0965,3753.0
2022-04-22 11:35:00,201.98,201.98,201.68,201.68,1981.0,186.0321,186.0321,185.7557,185.7557,1981.0
2022-04-22 11:40:00,201.73,201.97,201.44,201.45,2661.0,185.8018,186.0228,185.5347,185.5439,2661.0
2022-04-22 11:45:00,201.43,201.61,201.29,201.37,2675.0,185.5255,185.6913,185.3965,185.4702,2675.0
2022-04-22 11:50:00,201.27,201.37,201.04,201.15,3543.0,185.3781,185.4702,185.1663,185.2676,3543.0
2022-04-22 11:55:00,201.12,201.31,200.88,201.08,6573.0,185.24,185.415,185.0189,185.2031,6573.0
2022-04-22 12:00:00,201.07,201.37,200.96,201.23,4018.0,185.1939,185.4702,185.0926,185.3413,4018.0
2022-04-22 12:05:00,201.34,201.61,201.27,201.5,3001.0,185.4426,185.6913,185.3781,185.59,3001.0
2022-04-22 12:10:00,201.44,201.7,201.44,201.56,3870.0,185.5347,185.7742,185.5347,185.6452,3870.0
2022-04-22 12:15:00,201.5,201.74,201.5,201.69,2806.0,185.59,185.811,185.59,185.765,2806.0
2022-04-22 12:20:00,201.68,202.26,201.66,202.26,5872.0,185.7557,186.2899,185.7373,186.2899,5872.0
2022-04-22 12:25:00,202.26,202.42,202.01,202.12,1507.0,186.2899,186.4373,186.0597,186.161,1507.0
2022-04-22 12:30:00,202.0,202.15,201.99,202.04,1812.0,186.0505,186.1886,186.0413,186.0873,1812.0
2022-04-22 12:35:00,202.13,202.25,201.8,201.8,5105.0,186.1702,186.2807,185.8663,185.8663,5105.0
2022-04-22 12:40:00,201.91,201.98,201.74,201.75,1553.0,185.9676,186.0321,185.811,185.8202,1553.0
2022-04-22 12:45:00,201.83,202.21,201.83,202.21,2300.0,185.8939,186.2439,185.8939,186.2439,2300.0
2022-04-22 12:50:00,202.14,202.14,201.69,201.84,2613.0,186.1794,186.1794,185.765,185.9031,2613.0
2022-04-22 12:55:00,201.8,201.85,201.65,201.65,1989.0,185.8663,185.9123,185.7281,185.7281,1989.0
2022-04-22 13:00:00,201.66,201.66,201.26,201.33,1682.0,185.7373,185.7373,185.3689,185.4334,1682.0
2022-04-22 13:05:00,201.34,201.49,201.26,201.27,2435.0,185.4426,185.5807,185.3689,185.3781,2435.0
2022-04-22 13:10:00,201.41,201.75,201.41,201.63,1773.0,185.5071,185.8202,185.5071,185.7097,1773.0
2022-04-22 13:15:00,201.65,201.74,201.5,201.53,2219.0,185.7281,185.811,185.59,185.6176,2219.0
2022-04-22 13:20:00,201.42,201.45,200.71,200.71,3308.0,185.5163,185.5439,184.8623,184.8623,3308.0
2022-04-22 13:25:00,200.72,200.93,200.61,200.87,3765.0,184.8715,185.065,184.7702,185.0097,3765.0
2022-04-22 13:30:00,200.84,200.97,200.76,200.77,2525.0,184.9821,185.1018,184.9084,184.9176,2525.0
2022-04-22 13:35:00,200.68,200.96,200.63,200.92,2199.0,184.8347,185.0926,184.7886,185.0557,2199.0
2022-04-22 13:40:00,200.85,201.0,200.74,201.0,2151.0,184.9913,185.1294,184.89,185.1294,2151.0
2022-04-22 13:45:00,201.07,201.07,200.84,200.84,2491.0,185.1939,185.1939,184.9821,184.9821,2491.0
2022-04-22 13:50:00,200.71,200.77,200.59,200.59,4562.0,184.8623,184.9176,184.7518,184.7518,4562.0
2022-04-22 13:55:00,200.58,201.32,200.57,200.77,10613.0,184.7426,185.4242,184.7334,184.9176,10613.0
2022-04-22 14:00:00,200.74,200.92,200.65,200.65,2098.0,184.89,185.0557,184.8071,184.8071,2098.0
2022-04-22 14:05:00,200.59,200.83,200.5,200.52,2678.0,184.7518,184.9729,184.6689,184.6873,2678.0
2022-04-22 14:10:00,200.45,200.51,200.31,200.31,1532.0,184.6229,184.6781,184.4939,184.4939,1532.0
2022-04-22 14:15:00,200.32,200.78,200.16,200.78,3008.0,184.5031,184.9268,184.3558,184.9268,3008.0
2022-04-22 14:20:00,200.62,200.87,200.56,200.65,885.0,184.7794,185.0097,184.7242,184.8071,885.0
2022-04-22 14:25:00,200.37,200.37,200.1,200.27,2995.0,184.5492,184.5492,184.3005,184.4571,2995.0
2022-04-22 14:30:00,200.17,200.24,199.76,199.77,2240.0,184.365,184.4294,183.9873,183.9966,2240.0
2022-04-22 14:35:00,199.66,199.75,199.31,199.4,2645.0,183.8952,183.9781,183.5729,183.6558,2645.0
2022-04-22 14:40:00,199.44,199.62,199.42,199.62,6961.0,183.6926,183.8584,183.6742,183.8584,6961.0
2022-04-22 14:45:00,199.65,199.72,199.55,199.65,2212.0,183.886,183.9505,183.7939,183.886,2212.0
2022-04-22 14:50:00,199.73,199.73,199.33,199.34,2631.0,183.9597,183.9597,183.5913,183.6005,2631.0
2022-04-22 14:55:00,199.27,199.4,199.09,199.4,2730.0,183.536,183.6558,183.3702,183.6558,2730.0
2022-04-22 15:00:00,199.41,199.45,198.85,199.03,2700.0,183.665,183.7018,183.1492,183.315,2700.0
2022-04-22 15:05:00,199.06,199.31,199.05,199.05,2372.0,183.3426,183.5729,183.3334,183.3334,2372.0
2022-04-22 15:10:00,199.02,200.03,198.97,199.97,5710.0,183.3058,184.236,183.2597,184.1808,5710.0
2022-04-22 15:15:00,199.85,200.21,199.71,200.16,4129.0,184.0702,184.4018,183.9413,184.3558,4129.0
2022-04-22 15:20:00,200.04,200.07,199.54,199.65,4441.0,184.2452,184.2729,183.7847,183.886,4441.0
2022-04-22 15:25:00,199.74,199.92,199.54,199.59,3742.0,183.9689,184.1347,183.7847,183.8308,3742.0
2022-04-22 15:30:00,199.64,200.48,199.64,200.48,12800.0,183.8768,184.6505,183.8768,184.6505,12800.0
2022-04-22 15:35:00,200.48,200.79,200.48,200.72,9081.0,184.6505,184.936,184.6505,184.8715,9081.0
2022-04-22 15:40:00,200.7,200.71,200.17,200.18,6127.0,184.8531,184.8623,184.365,184.3742,6127.0
2022-04-22 15:45:00,200.16,200.16,199.76,199.77,13863.0,184.3558,184.3558,183.9873,183.9966,13863.0
2022-04-22 15:50:00,199.74,199.88,199.33,199.33,40689.0,183.9689,184.0979,183.5913,183.5913,40689.0
2022-04-22 15:55:00,199.31,199.42,199.03,199.12,64371.0,183.5729,183.6742,183.315,183.3979,64371.0
2022-04-25 09:30:00,198.0,198.0,194.18,194.38,33710.0,182.3663,182.3663,178.8479,179.0321,33710.0
2022-04-25 09:35:00,194.74,196.29,194.74,195.63,4389.0,179.3637,180.7913,179.3637,180.1834,4389.0
2022-04-25 09:40:00,195.54,195.85,193.82,193.82,6364.0,180.1005,180.3861,178.5164,178.5164,6364.0
2022-04-25 09:45:00,193.65,194.11,193.13,193.42,6986.0,178.3598,178.7835,177.8808,178.1479,6986.0
2022-04-25 09:50:00,194.01,194.43,192.91,192.96,5394.0,178.6913,179.0782,177.6782,177.7243,5394.0
2022-04-25 09:55:00,192.99,193.35,192.32,192.57,6083.0,177.7519,178.0835,177.1348,177.365,6083.0
2022-04-25 10:00:00,192.49,193.0,191.69,191.69,14603.0,177.2914,177.7611,176.5545,176.5545,14603.0
2022-04-25 10:05:00,191.5,192.45,191.43,191.59,40580.0,176.3795,177.2545,176.3151,176.4624,40580.0
2022-04-25 10:10:00,191.69,192.16,191.39,192.01,13981.0,176.5545,176.9874,176.2782,176.8493,13981.0
2022-04-25 10:15:00,192.0,192.27,191.72,191.91,4250.0,176.8401,177.0887,176.5822,176.7572,4250.0
2022-04-25 10:20:00,191.79,192.02,191.37,192.0,7313.0,176.6466,176.8585,176.2598,176.8401,7313.0
2022-04-25 10:25:00,192.57,192.73,192.06,192.17,6974.0,177.365,177.5124,176.8953,176.9966,6974.0
2022-04-25 10:30:00,192.02,193.05,191.99,193.05,35195.0,176.8585,177.8071,176.8308,177.8071,35195.0
2022-04-25 10:35:00,193.11,193.11,192.56,192.75,4268.0,177.8624,177.8624,177.3558,177.5308,4268.0
2022-04-25 10:40:00,192.66,192.81,192.12,192.81,17474.0,177.4479,177.5861,176.9506,177.5861,17474.0
2022-04-25 10:45:00,193.25,193.51,193.09,193.51,5316.0,177.9914,178.2308,177.844,178.2308,5316.0
2022-04-25 10:50:00,193.45,193.45,192.67,192.82,3016.0,178.1756,178.1756,177.4572,177.5953,3016.0
2022-04-25 10:55:00,192.94,192.94,192.05,192.32,18208.0,177.7058,177.7058,176.8861,177.1348,18208.0
2022-04-25 11:00:00,192.47,192.7,191.9,192.38,3110.0,177.2729,177.4848,176.748,177.1901,3110.0
2022-04-25 11:05:00,192.63,192.96,192.27,192.67,11793.0,177.4203,177.7243,177.0887,177.4572,11793.0
2022-04-25 11:10:00,192.53,193.08,192.3,192.86,1912.0,177.3282,177.8348,177.1164,177.6322,1912.0
2022-04-25 11:15:00,192.96,193.06,192.28,192.92,4016.0,177.7243,177.8164,177.0979,177.6874,4016.0
2022-04-25 11:20:00,192.78,193.17,192.78,192.93,2294.0,177.5585,177.9177,177.5585,177.6966,2294.0
2022-04-25 11:25:00,192.9,193.21,192.39,192.47,16104.0,177.669,177.9545,177.1993,177.2729,16104.0
2022-04-25 11:30:00,192.43,192.43,191.73,192.11,6331.0,177.2361,177.2361,176.5914,176.9414,6331.0
2022-04-25 11:35:00,192.18,192.7,191.91,192.28,4476.0,177.0058,177.4848,176.7572,177.0979,4476.0
2022-04-25 11:40:00,192.08,192.5,191.98,192.26,20951.0,176.9137,177.3006,176.8216,177.0795,20951.0
2022-04-25 11:45:00,192.17,192.19,191.38,192.0,15058.0,176.9966,177.0151,176.269,176.8401,15058.0
2022-04-25 11:50:00,191.95,192.08,191.71,191.87,16866.0,176.794,176.9137,176.573,176.7203,16866.0
2022-04-25 11:55:00,191.89,192.33,191.84,192.32,6324.0,176.7387,177.144,176.6927,177.1348,6324.0
2022-04-25 12:00:00,192.23,192.45,192.08,192.35,6558.0,177.0519,177.2545,176.9137,177.1624,6558.0
2022-04-25 12:05:00,192.25,193.33,192.25,193.27,2320.0,177.0703,178.065,177.0703,178.0098,2320.0
2022-04-25 12:10:00,193.17,193.49,193.0,193.09,6709.0,177.9177,178.2124,177.7611,177.844,6709.0
2022-04-25 12:15:00,193.02,193.65,192.92,193.11,9102.0,177.7795,178.3598,177.6874,177.8624,9102.0
2022-04-25 12:20:00,193.17,193.9,193.17,193.8,4440.0,177.9177,178.59,177.9177,178.4979,4440.0
2022-04-25 12:25:00,193.98,194.0,193.54,193.87,3231.0,178.6637,178.6821,178.2585,178.5624,3231.0
2022-04-25 12:30:00,193.79,194.04,193.61,193.77,4649.0,178.4887,178.719,178.3229,178.4703,4649.0
2022-04-25 12:35:00,193.83,194.02,193.67,193.97,4024.0,178.5256,178.7006,178.3782,178.6545,4024.0
2022-04-25 12:40:00,193.86,194.0,193.57,193.57,3098.0,178.5532,178.6821,178.2861,178.2861,3098.0
2022-04-25 12:45:00,193.68,194.39,193.68,194.36,4283.0,178.3874,179.0413,178.3874,179.0137,4283.0
2022-04-25 12:50:00,194.28,194.42,193.85,193.97,4579.0,178.94,179.069,178.544,178.6545,4579.0
2022-04-25 12:55:00,193.94,194.2,193.87,194.2,3338.0,178.6269,178.8663,178.5624,178.8663,3338.0
2022-04-25 13:00:00,194.23,194.27,193.54,193.78,2174.0,178.894,178.9308,178.2585,178.4795,2174.0
2022-04-25 13:05:00,193.88,194.27,193.74,194.27,2793.0,178.5716,178.9308,178.4427,178.9308,2793.0
2022-04-25 13:10:00,194.35,194.72,194.35,194.63,1713.0,179.0045,179.3453,179.0045,179.2624,1713.0
2022-04-25 13:15:00,194.77,194.83,194.36,194.54,4869.0,179.3913,179.4466,179.0137,179.1795,4869.0
2022-04-25 13:20:00,194.59,194.59,193.91,194.14,2183.0,179.2256,179.2256,178.5992,178.8111,2183.0
2022-04-25 13:25:00,194.17,194.76,194.17,194.76,6651.0,178.8387,179.3821,178.8387,179.3821,6651.0
2022-04-25 13:30:00,194.84,194.84,194.21,194.21,1207.0,179.4558,179.4558,178.8756,178.8756,1207.0
2022-04-25 13:35:00,194.16,194.16,193.85,193.87,2454.0,178.8295,178.8295,178.544,178.5624,2454.0
2022-04-25 13:40:00,194.07,194.35,193.99,194.22,2549.0,178.7466,179.0045,178.6729,178.8848,2549.0
2022-04-25 13:45:00,194.06,194.38,193.92,194.34,2018.0,178.7374,179.0321,178.6085,178.9953,2018.0
2022-04-25 13:50:00,193.76,194.11,193.68,193.86,3627.0,178.4611,178.7835,178.3874,178.5532,3627.0
2022-04-25 13:55:00,193.94,193.94,193.31,193.31,1700.0,178.6269,178.6269,178.0466,178.0466,1700.0
2022-04-25 14:00:00,193.44,193.44,192.94,193.12,3002.0,178.1664,178.1664,177.7058,177.8716,3002.0
2022-04-25 14:05:00,193.17,193.95,193.17,193.95,4589.0,177.9177,178.6361,177.9177,178.6361,4589.0
2022-04-25 14:10:00,194.1,194.24,193.88,194.2,3886.0,178.7742,178.9032,178.5716,178.8663,3886.0
2022-04-25 14:15:00,194.25,194.66,194.22,194.48,3865.0,178.9124,179.29,178.8848,179.1242,3865.0
2022-04-25 14:20:00,194.36,194.9,194.34,194.79,4231.0,179.0137,179.5111,178.9953,179.4098,4231.0
2022-04-25 14:25:00,194.86,195.09,194.54,195.0,3905.0,179.4742,179.6861,179.1795,179.6032,3905.0
2022-04-25 14:30:00,195.11,195.58,195.08,195.58,4101.0,179.7045,180.1374,179.6769,180.1374,4101.0
2022-04-25 14:35:00,195.61,195.89,195.54,195.74,7440.0,180.165,180.4229,180.1005,180.2848,7440.0
2022-04-25 14:40:00,195.71,195.8,195.26,195.26,11736.0,180.2571,180.34,179.8427,179.8427,11736.0
2022-04-25 14:45:00,195.29,195.89,195.24,195.88,4418.0,179.8703,180.4229,179.8242,180.4137,4418.0
2022-04-25 14:50:00,195.86,196.29,195.83,196.25,4631.0,180.3953,180.7913,180.3676,180.7545,4631.0
2022-04-25 14:55:00,196.3,196.3,195.67,195.75,8732.0,180.8005,180.8005,180.2203,180.294,8732.0
2022-04-25 15:00:00,195.71,195.82,195.17,195.38,5127.0,180.2571,180.3584,179.7598,179.9532,5127.0
2022-04-25 15:05:00,195.36,195.59,195.24,195.41,8803.0,179.9348,180.1466,179.8242,179.9808,8803.0
2022-04-25 15:10:00,195.37,195.44,194.79,194.88,11704.0,179.944,180.0084,179.4098,179.4927,11704.0
2022-04-25 15:15:00,194.88,195.35,194.86,195.21,21635.0,179.4927,179.9255,179.4742,179.7966,21635.0
2022-04-25 15:20:00,195.25,195.78,195.25,195.73,7885.0,179.8334,180.3216,179.8334,180.2755,7885.0
2022-04-25 15:25:00,195.84,196.08,195.45,195.85,10537.0,180.3769,180.5979,180.0177,180.3861,10537.0
2022-04-25 15:30:00,195.8,196.04,195.68,195.92,10996.0,180.34,180.5611,180.2295,180.4505,10996.0
2022-04-25 15:35:00,195.98,196.3,195.96,196.19,18462.0,180.5058,180.8005,180.4874,180.6992,18462.0
2022-04-25 15:40:00,196.24,196.39,195.81,196.11,25352.0,180.7453,180.8834,180.3492,180.6255,25352.0
2022-04-25 15:45:00,196.19,196.38,195.81,195.92,21677.0,180.6992,180.8742,180.3492,180.4505,21677.0
2022-04-25 15:50:00,196.03,196.26,195.52,196.1,23152.0,180.5519,180.7637,180.0821,180.6163,23152.0
2022-04-25 15:55:00,196.08,196.36,195.81,196.24,87520.0,180.5979,180.8558,180.3492,180.7453,87520.0
2022-04-26 09:30:00,194.86,196.68,194.86,196.68,15623.0,179.4742,181.1505,179.4742,181.1505,15623.0
2022-04-26 09:35:00,196.38,197.69,196.31,196.89,10365.0,180.8742,182.0808,180.8097,181.344,10365.0
2022-04-26 09:40:00,196.61,197.14,195.59,195.59,3952.0,181.0861,181.5742,180.1466,180.1466,3952.0
2022-04-26 09:45:00,195.83,196.4,195.62,196.13,4290.0,180.3676,180.8926,180.1742,180.644,4290.0
2022-04-26 09:50:00,196.12,196.29,195.62,195.67,4317.0,180.6347,180.7913,180.1742,180.2203,4317.0
2022-04-26 09:55:00,195.75,196.51,195.63,196.49,2994.0,180.294,180.994,180.1834,180.9755,2994.0
2022-04-26 10:00:00,196.68,197.08,196.32,197.08,7160.0,181.1505,181.5189,180.819,181.5189,7160.0
2022-04-26 10:05:00,197.12,197.82,197.12,197.78,15984.0,181.5558,182.2005,181.5558,182.1637,15984.0
2022-04-26 10:10:00,197.65,197.93,196.9,197.24,5881.0,182.0439,182.3018,181.3532,181.6663,5881.0
2022-04-26 10:15:00,196.99,196.99,195.69,196.14,3821.0,181.4361,181.4361,180.2387,180.6532,3821.0
2022-04-26 10:20:00,195.73,195.81,195.46,195.54,1083.0,180.2755,180.3492,180.0269,180.1005,1083.0
2022-04-26 10:25:00,195.48,195.59,194.94,194.94,4039.0,180.0453,180.1466,179.5479,179.5479,4039.0
2022-04-26 10:30:00,195.02,195.02,193.92,193.92,5025.0,179.6216,179.6216,178.6085,178.6085,5025.0
2022-04-26 10:35:00,194.1,194.43,193.86,194.21,2040.0,178.7742,179.0782,178.5532,178.8756,2040.0
2022-04-26 10:40:00,194.25,194.25,193.33,193.52,3040.0,178.9124,178.9124,178.065,178.24,3040.0
2022-04-26 10:45:00,193.45,193.75,193.29,193.73,5176.0,178.1756,178.4519,178.0282,178.4335,5176.0
2022-04-26 10:50:00,193.68,193.68,192.88,192.88,4912.0,178.3874,178.3874,177.6506,177.6506,4912.0
2022-04-26 10:55:00,193.07,193.23,192.68,192.75,4897.0,177.8256,177.9729,177.4664,177.5308,4897.0
2022-04-26 11:00:00,192.89,193.03,192.52,193.03,2882.0,177.6598,177.7887,177.319,177.7887,2882.0
2022-04-26 11:05:00,192.92,192.92,191.55,192.14,26889.0,177.6874,177.6874,176.4256,176.969,26889.0
2022-04-26 11:10:00,192.01,192.69,191.85,192.56,4409.0,176.8493,177.4756,176.7019,177.3558,4409.0
2022-04-26 11:15:00,192.58,192.64,191.89,191.89,2000.0,177.3743,177.4295,176.7387,176.7387,2000.0
2022-04-26 11:20:00,191.92,192.89,191.88,192.69,2500.0,176.7664,177.6598,176.7295,177.4756,2500.0
2022-04-26 11:25:00,192.61,193.02,192.61,192.98,3006.0,177.4019,177.7795,177.4019,177.7427,3006.0
2022-04-26 11:30:00,192.86,193.29,192.67,193.1,5151.0,177.6322,178.0282,177.4572,177.8532,5151.0
2022-04-26 11:35:00,193.08,193.08,192.44,192.7,3150.0,177.8348,177.8348,177.2453,177.4848,3150.0
2022-04-26 11:40:00,192.69,192.69,192.3,192.55,2341.0,177.4756,177.4756,177.1164,177.3466,2341.0
2022-04-26 11:45:00,192.46,192.62,192.21,192.53,2000.0,177.2637,177.4111,177.0335,177.3282,2000.0
2022-04-26 11:50:00,192.28,192.43,192.03,192.03,2137.0,177.0979,177.2361,176.8677,176.8677,2137.0
2022-04-26 11:55:00,192.07,192.13,191.3,191.35,4704.0,176.9045,176.9598,176.1953,176.2414,4704.0
2022-04-26 12:00:00,191.43,192.18,191.31,192.17,7054.0,176.3151,177.0058,176.2045,176.9966,7054.0
2022-04-26 12:05:00,192.44,192.44,191.98,192.22,2008.0,177.2453,177.2453,176.8216,177.0427,2008.0
2022-04-26 12:10:00,192.51,192.51,192.2,192.35,2655.0,177.3098,177.3098,177.0243,177.1624,2655.0
2022-04-26 12:15:00,192.48,192.6,192.27,192.43,2805.0,177.2822,177.3927,177.0887,177.2361,2805.0
2022-04-26 12:20:00,192.57,192.85,192.53,192.64,6384.0,177.365,177.6229,177.3282,177.4295,6384.0
2022-04-26 12:25:00,192.7,193.61,192.7,193.48,6020.0,177.4848,178.3229,177.4848,178.2032,6020.0
2022-04-26 12:30:00,193.42,193.56,193.17,193.53,4694.0,178.1479,178.2769,177.9177,178.2492,4694.0
2022-04-26 12:35:00,193.5,193.59,193.04,193.12,2815.0,178.2216,178.3045,177.7979,177.8716,2815.0
2022-04-26 12:40:00,192.9,193.13,192.9,193.1,1539.0,177.669,177.8808,177.669,177.8532,1539.0
2022-04-26 12:45:00,192.99,193.02,192.87,192.96,2602.0,177.7519,177.7795,177.6414,177.7243,2602.0
2022-04-26 12:50:00,192.85,193.15,192.85,193.14,4933.0,177.6229,177.8993,177.6229,177.89,4933.0
2022-04-26 12:55:00,193.08,193.51,192.95,193.45,4850.0,177.8348,178.2308,177.715,178.1756,4850.0
2022-04-26 13:00:00,193.54,193.61,192.81,192.89,5293.0,178.2585,178.3229,177.5861,177.6598,5293.0
2022-04-26 13:05:00,193.05,193.3,193.0,193.1,4108.0,177.8071,178.0374,177.7611,177.8532,4108.0
2022-04-26 13:10:00,193.07,193.23,192.79,192.85,2306.0,177.8256,177.9729,177.5677,177.6229,2306.0
2022-04-26 13:15:00,192.85,192.95,192.64,192.67,3193.0,177.6229,177.715,177.4295,177.4572,3193.0
2022-04-26 13:20:00,192.64,192.82,192.31,192.52,9512.0,177.4295,177.5953,177.1256,177.319,9512.0
2022-04-26 13:25:00,192.5,192.51,191.6,191.65,7650.0,177.3006,177.3098,176.4716,176.5177,7650.0
2022-04-26 13:30:00,191.67,191.74,191.44,191.56,2824.0,176.5361,176.6006,176.3243,176.4348,2824.0
2022-04-26 13:35:00,191.61,191.65,191.36,191.65,2738.0,176.4808,176.5177,176.2506,176.5177,2738.0
2022-04-26 13:40:00,191.66,192.22,191.65,192.18,2729.0,176.5269,177.0427,176.5177,177.0058,2729.0
2022-04-26 13:45:00,192.13,192.23,191.84,191.93,3157.0,176.9598,177.0519,176.6927,176.7756,3157.0
2022-04-26 13:50:00,191.8,191.81,191.45,191.5,2085.0,176.6558,176.6651,176.3335,176.3795,2085.0
2022-04-26 13:55:00,191.49,191.55,191.36,191.42,1626.0,176.3703,176.4256,176.2506,176.3059,1626.0
2022-04-26 14:00:00,191.57,191.64,191.3,191.64,2599.0,176.444,176.5085,176.1953,176.5085,2599.0
2022-04-26 14:05:00,191.53,191.78,191.45,191.56,3556.0,176.4072,176.6374,176.3335,176.4348,3556.0
2022-04-26 14:10:00,191.63,191.89,191.62,191.78,4006.0,176.4993,176.7387,176.4901,176.6374,4006.0
2022-04-26 14:15:00,191.8,192.16,191.71,192.05,3997.0,176.6558,176.9874,176.573,176.8861,3997.0
2022-04-26 14:20:00,192.07,192.58,192.01,192.4,5453.0,176.9045,177.3743,176.8493,177.2085,5453.0
2022-04-26 14:25:00,192.48,192.7,192.18,192.7,5801.0,177.2822,177.4848,177.0058,177.4848,5801.0
2022-04-26 14:30:00,192.52,192.72,192.33,192.58,3662.0,177.319,177.5032,177.144,177.3743,3662.0
2022-04-26 14:35:00,192.65,192.76,192.44,192.53,6400.0,177.4387,177.54,177.2453,177.3282,6400.0
2022-04-26 14:40:00,192.41,192.41,191.91,191.91,2074.0,177.2177,177.2177,176.7572,176.7572,2074.0
2022-04-26 14:45:00,191.75,191.8,191.55,191.61,4542.0,176.6098,176.6558,176.4256,176.4808,4542.0
2022-04-26 14:50:00,191.62,192.36,191.62,192.36,6158.0,176.4901,177.1716,176.4901,177.1716,6158.0
2022-04-26 14:55:00,192.41,192.61,192.33,192.46,6555.0,177.2177,177.4019,177.144,177.2637,6555.0
2022-04-26 15:00:00,192.5,192.58,192.32,192.42,5413.0,177.3006,177.3743,177.1348,177.2269,5413.0
2022-04-26 15:05:00,192.36,192.36,192.13,192.29,3936.0,177.1716,177.1716,176.9598,177.1072,3936.0
2022-04-26 15:10:00,192.26,192.44,191.81,191.81,6299.0,177.0795,177.2453,176.6651,176.6651,6299.0
2022-04-26 15:15:00,191.78,191.81,191.19,191.24,6414.0,176.6374,176.6651,176.094,176.1401,6414.0
2022-04-26 15:20:00,191.23,191.57,191.18,191.54,5722.0,176.1309,176.444,176.0848,176.4164,5722.0
2022-04-26 15:25:00,191.56,191.56,191.18,191.35,5733.0,176.4348,176.4348,176.0848,176.2414,5733.0
2022-04-26 15:30:00,191.36,191.54,191.02,191.16,8438.0,176.2506,176.4164,175.9374,176.0664,8438.0
2022-04-26 15:35:00,191.16,191.46,191.04,191.42,10006.0,176.0664,176.3427,175.9559,176.3059,10006.0
2022-04-26 15:40:00,191.45,191.59,191.09,191.38,11155.0,176.3335,176.4624,176.0019,176.269,11155.0
2022-04-26 15:45:00,191.47,191.52,190.99,191.06,17385.0,176.3519,176.398,175.9098,175.9743,17385.0
2022-04-26 15:50:00,191.0,191.49,190.91,191.2,27438.0,175.919,176.3703,175.8361,176.1032,27438.0
2022-04-26 15:55:00,191.12,191.47,190.45,190.6,58252.0,176.0295,176.3519,175.4124,175.5506,58252.0
2022-04-27 09:30:00,190.53,192.77,190.42,191.91,28155.0,175.4861,177.5493,175.3848,176.7572,28155.0
2022-04-27 09:35:00,192.19,192.19,191.06,191.48,12236.0,177.0151,177.0151,175.9743,176.3611,12236.0
2022-04-27 09:40:00,191.8,193.64,191.3,193.6,8098.0,176.6558,178.3506,176.1953,178.3137,8098.0
2022-04-27 09:45:00,193.53,194.46,193.22,193.78,4748.0,178.2492,179.1058,177.9637,178.4795,4748.0
2022-04-27 09:50:00,193.63,193.7,192.63,192.74,6116.0,178.3414,178.4058,177.4203,177.5216,6116.0
2022-04-27 09:55:00,192.71,193.99,192.7,193.64,4859.0,177.494,178.6729,177.4848,178.3506,4859.0
2022-04-27 10:00:00,194.13,194.59,193.16,193.24,4341.0,178.8019,179.2256,177.9085,177.9821,4341.0
2022-04-27 10:05:00,193.2,193.71,192.97,193.21,4197.0,177.9453,178.415,177.7335,177.9545,4197.0
2022-04-27 10:10:00,193.19,193.5,193.09,193.33,7117.0,177.9361,178.2216,177.844,178.065,7117.0
2022-04-27 10:15:00,193.25,193.4,192.87,193.02,6850.0,177.9914,178.1295,177.6414,177.7795,6850.0
2022-04-27 10:20:00,193.01,193.61,192.91,193.13,6495.0,177.7703,178.3229,177.6782,177.8808,6495.0
2022-04-27 10:25:00,193.05,193.41,192.83,192.83,3852.0,177.8071,178.1387,177.6045,177.6045,3852.0
2022-04-27 10:30:00,192.87,192.87,191.93,192.16,3644.0,177.6414,177.6414,176.7756,176.9874,3644.0
2022-04-27 10:35:00,192.18,192.8,192.16,192.8,4500.0,177.0058,177.5769,176.9874,177.5769,4500.0
2022-04-27 10:40:00,192.74,192.98,192.56,192.88,4305.0,177.5216,177.7427,177.3558,177.6506,4305.0
2022-04-27 10:45:00,192.79,193.56,192.79,193.33,3516.0,177.5677,178.2769,177.5677,178.065,3516.0
2022-04-27 10:50:00,193.38,193.38,192.69,192.69,1000.0,178.1111,178.1111,177.4756,177.4756,1000.0
2022-04-27 10:55:00,192.82,193.07,192.74,192.94,1542.0,177.5953,177.8256,177.5216,177.7058,1542.0
2022-04-27 11:00:00,192.92,193.72,192.92,193.26,2472.0,177.6874,178.4242,177.6874,178.0006,2472.0
2022-04-27 11:05:00,193.26,193.56,193.14,193.14,3016.0,178.0006,178.2769,177.89,177.89,3016.0
2022-04-27 11:10:00,192.86,193.37,192.84,192.97,2243.0,177.6322,178.1019,177.6137,177.7335,2243.0
2022-04-27 11:15:00,192.84,193.93,192.84,193.93,3423.0,177.6137,178.6177,177.6137,178.6177,3423.0
2022-04-27 11:20:00,193.71,194.07,193.5,193.81,3078.0,178.415,178.7466,178.2216,178.5071,3078.0
2022-04-27 11:25:00,193.73,194.5,193.6,194.23,6892.0,178.4335,179.1427,178.3137,178.894,6892.0
2022-04-27 11:30:00,194.42,195.18,194.34,195.14,13461.0,179.069,179.769,178.9953,179.7321,13461.0
2022-04-27 11:35:00,195.23,195.35,195.03,195.05,5608.0,179.815,179.9255,179.6308,179.6492,5608.0
2022-04-27 11:40:00,195.03,195.6,194.98,195.31,5737.0,179.6308,180.1558,179.5848,179.8887,5737.0
2022-04-27 11:45:00,195.23,195.42,194.86,194.94,1324.0,179.815,179.99,179.4742,179.5479,1324.0
2022-04-27 11:50:00,194.83,195.17,194.73,194.75,4252.0,179.4466,179.7598,179.3545,179.3729,4252.0
2022-04-27 11:55:00,194.67,195.28,194.64,195.28,6419.0,179.2992,179.8611,179.2716,179.8611,6419.0
2022-04-27 12:00:00,195.28,195.6,195.19,195.46,17509.0,179.8611,180.1558,179.7782,180.0269,17509.0
2022-04-27 12:05:00,195.43,195.87,195.29,195.52,3042.0,179.9992,180.4045,179.8703,180.0821,3042.0
2022-04-27 12:10:00,195.77,195.84,195.25,195.25,23330.0,180.3124,180.3769,179.8334,179.8334,23330.0
2022-04-27 12:15:00,195.15,195.55,195.14,195.4,6881.0,179.7413,180.1098,179.7321,179.9716,6881.0
2022-04-27 12:20:00,195.51,196.26,195.42,196.01,4320.0,180.0729,180.7637,179.99,180.5334,4320.0
2022-04-27 12:25:00,195.97,196.49,195.92,196.48,8537.0,180.4966,180.9755,180.4505,180.9663,8537.0
2022-04-27 12:30:00,196.54,196.67,196.18,196.36,10458.0,181.0216,181.1413,180.69,180.8558,10458.0
2022-04-27 12:35:00,196.32,196.48,196.1,196.46,10604.0,180.819,180.9663,180.6163,180.9479,10604.0
2022-04-27 12:40:00,196.32,196.8,196.21,196.58,6268.0,180.819,181.2611,180.7176,181.0584,6268.0
2022-04-27 12:45:00,196.5,196.91,196.45,196.48,4895.0,180.9847,181.3624,180.9387,180.9663,4895.0
2022-04-27 12:50:00,196.56,196.59,196.28,196.45,3635.0,181.04,181.0676,180.7821,180.9387,3635.0
2022-04-27 12:55:00,196.62,196.62,196.39,196.4,3604.0,181.0953,181.0953,180.8834,180.8926,3604.0
2022-04-27 13:00:00,196.49,196.65,195.86,196.39,5570.0,180.9755,181.1229,180.3953,180.8834,5570.0
2022-04-27 13:05:00,196.49,196.49,195.71,195.72,4662.0,180.9755,180.9755,180.2571,180.2663,4662.0
2022-04-27 13:10:00,195.73,195.89,195.54,195.67,2517.0,180.2755,180.4229,180.1005,180.2203,2517.0
2022-04-27 13:15:00,195.87,196.19,195.72,196.19,2472.0,180.4045,180.6992,180.2663,180.6992,2472.0
2022-04-27 13:20:00,196.1,196.23,195.88,196.23,6874.0,180.6163,180.7361,180.4137,180.7361,6874.0
2022-04-27 13:25:00,196.07,196.57,195.69,196.57,3575.0,180.5887,181.0492,180.2387,181.0492,3575.0
2022-04-27 13:30:00,196.53,196.82,196.44,196.49,3909.0,181.0124,181.2795,180.9295,180.9755,3909.0
2022-04-27 13:35:00,196.67,196.81,196.11,196.23,4379.0,181.1413,181.2703,180.6255,180.7361,4379.0
2022-04-27 13:40:00,196.15,196.42,196.11,196.11,4233.0,180.6624,180.9111,180.6255,180.6255,4233.0
2022-04-27 13:45:00,196.38,196.81,196.25,196.81,4161.0,180.8742,181.2703,180.7545,181.2703,4161.0
2022-04-27 13:50:00,196.78,197.13,196.71,196.88,6098.0,181.2426,181.565,181.1782,181.3347,6098.0
2022-04-27 13:55:00,196.9,196.91,196.59,196.66,4838.0,181.3532,181.3624,181.0676,181.1321,4838.0
2022-04-27 14:00:00,196.66,196.82,196.55,196.66,4449.0,181.1321,181.2795,181.0308,181.1321,4449.0
2022-04-27 14:05:00,196.71,196.89,196.58,196.81,3276.0,181.1782,181.344,181.0584,181.2703,3276.0
2022-04-27 14:10:00,196.74,197.0,196.63,196.91,7622.0,181.2058,181.4453,181.1045,181.3624,7622.0
2022-04-27 14:15:00,196.86,196.91,196.18,196.31,5140.0,181.3163,181.3624,180.69,180.8097,5140.0
2022-04-27 14:20:00,196.5,196.74,196.38,196.48,5210.0,180.9847,181.2058,180.8742,180.9663,5210.0
2022-04-27 14:25:00,196.55,196.79,196.37,196.46,4711.0,181.0308,181.2518,180.865,180.9479,4711.0
2022-04-27 14:30:00,196.49,196.51,196.11,196.44,1400.0,180.9755,180.994,180.6255,180.9295,1400.0
2022-04-27 14:35:00,196.28,196.37,195.64,196.0,3244.0,180.7821,180.865,180.1926,180.5242,3244.0
2022-04-27 14:40:00,196.02,196.54,196.02,196.48,2185.0,180.5426,181.0216,180.5426,180.9663,2185.0
2022-04-27 14:45:00,196.52,196.56,196.25,196.4,3054.0,181.0032,181.04,180.7545,180.8926,3054.0
2022-04-27 14:50:00,196.34,196.36,195.9,195.94,3272.0,180.8374,180.8558,180.4321,180.469,3272.0
2022-04-27 14:55:00,195.57,195.7,195.26,195.7,4681.0,180.1282,180.2479,179.8427,180.2479,4681.0
2022-04-27 15:00:00,195.62,195.65,195.3,195.41,3255.0,180.1742,180.2019,179.8795,179.9808,3255.0
2022-04-27 15:05:00,195.3,195.56,195.23,195.37,4261.0,179.8795,180.119,179.815,179.944,4261.0
2022-04-27 15:10:00,195.39,195.71,195.13,195.61,8433.0,179.9624,180.2571,179.7229,180.165,8433.0
2022-04-27 15:15:00,195.62,195.88,195.46,195.52,7106.0,180.1742,180.4137,180.0269,180.0821,7106.0
2022-04-27 15:20:00,195.75,195.78,195.13,195.39,6468.0,180.294,180.3216,179.7229,179.9624,6468.0
2022-04-27 15:25:00,195.69,195.69,195.44,195.47,2053.0,180.2387,180.2387,180.0084,180.0361,2053.0
2022-04-27 15:30:00,195.43,195.55,195.23,195.42,5517.0,179.9992,180.1098,179.815,179.99,5517.0
2022-04-27 15:35:00,195.27,195.6,195.01,195.04,9126.0,179.8519,180.1558,179.6124,179.64,9126.0
2022-04-27 15:40:00,195.23,195.65,194.91,195.55,8700.0,179.815,180.2019,179.5203,180.1098,8700.0
2022-04-27 15:45:00,195.64,195.72,195.14,195.19,10667.0,180.1926,180.2663,179.7321,179.7782,10667.0
2022-04-27 15:50:00,195.09,195.19,194.73,195.1,16224.0,179.6861,179.7782,179.3545,179.6953,16224.0
2022-04-27 15:55:00,195.15,195.44,194.82,194.87,33237.0,179.7413,180.0084,179.4374,179.4834,33237.0
2022-04-28 09:30:00,196.08,196.77,194.75,194.75,16537.0,180.5979,181.2334,179.3729,179.3729,16537.0
2022-04-28 09:35:00,194.79,196.05,194.49,195.3,5505.0,179.4098,180.5703,179.1334,179.8795,5505.0
2022-04-28 09:40:00,195.53,196.06,194.95,194.95,2827.0,180.0913,180.5795,179.5571,179.5571,2827.0
2022-04-28 09:45:00,195.27,195.91,195.27,195.65,12319.0,179.8519,180.4413,179.8519,180.2019,12319.0
2022-04-28 09:50:00,195.63,196.15,195.59,196.15,6736.0,180.1834,180.6624,180.1466,180.6624,6736.0
2022-04-28 09:55:00,196.4,196.41,195.85,196.11,1507.0,180.8926,180.9019,180.3861,180.6255,1507.0
2022-04-28 10:00:00,196.3,196.3,194.86,194.86,26305.0,180.8005,180.8005,179.4742,179.4742,26305.0
2022-04-28 10:05:00,194.96,195.41,194.67,194.67,2090.0,179.5663,179.9808,179.2992,179.2992,2090.0
2022-04-28 10:10:00,194.71,194.71,194.34,194.4,1440.0,179.3361,179.3361,178.9953,179.0506,1440.0
2022-04-28 10:15:00,194.33,194.7,193.93,194.54,2515.0,178.9861,179.3269,178.6177,179.1795,2515.0
2022-04-28 10:20:00,194.51,194.51,193.73,193.73,2545.0,179.1519,179.1519,178.4335,178.4335,2545.0
2022-04-28 10:25:00,193.81,193.81,193.17,193.17,4440.0,178.5071,178.5071,177.9177,177.9177,4440.0
2022-04-28 10:30:00,193.15,193.28,192.62,192.69,3006.0,177.8993,178.019,177.4111,177.4756,3006.0
2022-04-28 10:35:00,192.68,192.97,192.53,192.83,2300.0,177.4664,177.7335,177.3282,177.6045,2300.0
2022-04-28 10:40:00,192.76,193.14,192.55,193.14,2551.0,177.54,177.89,177.3466,177.89,2551.0
2022-04-28 10:45:00,193.13,193.9,193.1,193.5,2800.0,177.8808,178.59,177.8532,178.2216,2800.0
2022-04-28 10:50:00,193.37,193.64,193.17,193.39,1806.0,178.1019,178.3506,177.9177,178.1203,1806.0
2022-04-28 10:55:00,193.3,193.75,193.3,193.75,1320.0,178.0374,178.4519,178.0374,178.4519,1320.0
2022-04-28 11:00:00,193.65,193.88,193.45,193.57,2610.0,178.3598,178.5716,178.1756,178.2861,2610.0
2022-04-28 11:05:00,193.52,194.12,193.52,193.81,3320.0,178.24,178.7927,178.24,178.5071,3320.0
2022-04-28 11:10:00,193.81,194.15,193.81,193.92,1760.0,178.5071,178.8203,178.5071,178.6085,1760.0
2022-04-28 11:15:00,194.08,194.17,193.61,193.96,3724.0,178.7558,178.8387,178.3229,178.6453,3724.0
2022-04-28 11:20:00,193.91,193.91,193.72,193.79,1704.0,178.5992,178.5992,178.4242,178.4887,1704.0
2022-04-28 11:25:00,193.87,193.88,193.67,193.68,2028.0,178.5624,178.5716,178.3782,178.3874,2028.0
2022-04-28 11:30:00,193.74,193.79,193.48,193.55,3080.0,178.4427,178.4887,178.2032,178.2677,3080.0
2022-04-28 11:35:00,193.57,193.57,193.11,193.12,1300.0,178.2861,178.2861,177.8624,177.8716,1300.0
2022-04-28 11:40:00,193.24,193.34,193.03,193.05,2503.0,177.9821,178.0743,177.7887,177.8071,2503.0
2022-04-28 11:45:00,193.0,193.1,192.83,192.95,2924.0,177.7611,177.8532,177.6045,177.715,2924.0
2022-04-28 11:50:00,193.04,193.54,193.04,193.5,3250.0,177.7979,178.2585,177.7979,178.2216,3250.0
2022-04-28 11:55:00,193.4,193.72,193.36,193.72,1567.0,178.1295,178.4242,178.0927,178.4242,1567.0
2022-04-28 12:00:00,193.54,194.01,193.52,193.84,2544.0,178.2585,178.6913,178.24,178.5348,2544.0
2022-04-28 12:05:00,193.8,193.8,193.4,193.47,2225.0,178.4979,178.4979,178.1295,178.194,2225.0
2022-04-28 12:10:00,193.38,193.61,193.29,193.41,1849.0,178.1111,178.3229,178.0282,178.1387,1849.0
2022-04-28 12:15:00,193.56,193.89,193.49,193.8,2307.0,178.2769,178.5808,178.2124,178.4979,2307.0
2022-04-28 12:20:00,193.88,194.37,193.88,194.12,1500.0,178.5716,179.0229,178.5716,178.7927,1500.0
2022-04-28 12:25:00,194.13,194.28,194.0,194.28,1712.0,178.8019,178.94,178.6821,178.94,1712.0
2022-04-28 12:30:00,194.36,194.48,194.25,194.25,2730.0,179.0137,179.1242,178.9124,178.9124,2730.0
2022-04-28 12:35:00,194.26,194.47,194.15,194.45,4345.0,178.9216,179.115,178.8203,179.0966,4345.0
2022-04-28 12:40:00,194.38,194.83,194.37,194.83,2010.0,179.0321,179.4466,179.0229,179.4466,2010.0
2022-04-28 12:45:00,194.89,195.34,194.79,195.0,4353.0,179.5019,179.9163,179.4098,179.6032,4353.0
2022-04-28 12:50:00,195.1,195.21,194.75,195.12,3700.0,179.6953,179.7966,179.3729,179.7137,3700.0
2022-04-28 12:55:00,195.11,195.11,194.87,195.05,3586.0,179.7045,179.7045,179.4834,179.6492,3586.0
2022-04-28 13:00:00,195.05,195.32,195.0,195.25,13286.0,179.6492,179.8979,179.6032,179.8334,13286.0
2022-04-28 13:05:00,195.15,195.23,194.88,194.89,4087.0,179.7413,179.815,179.4927,179.5019,4087.0
2022-04-28 13:10:00,194.98,195.42,194.97,195.4,2862.0,179.5848,179.99,179.5755,179.9716,2862.0
2022-04-28 13:15:00,195.34,195.45,195.2,195.45,5874.0,179.9163,180.0177,179.7874,180.0177,5874.0
2022-04-28 13:20:00,195.46,195.46,194.73,194.97,6172.0,180.0269,180.0269,179.3545,179.5755,6172.0
2022-04-28 13:25:00,195.0,195.23,195.0,195.13,2784.0,179.6032,179.815,179.6032,179.7229,2784.0
2022-04-28 13:30:00,195.1,195.14,194.86,194.98,2674.0,179.6953,179.7321,179.4742,179.5848,2674.0
2022-04-28 13:35:00,194.92,195.19,194.56,195.19,4320.0,179.5295,179.7782,179.1979,179.7782,4320.0
2022-04-28 13:40:00,195.21,195.29,194.84,194.96,1953.0,179.7966,179.8703,179.4558,179.5663,1953.0
2022-04-28 13:45:00,195.15,195.34,194.99,195.26,3111.0,179.7413,179.9163,179.594,179.8427,3111.0
2022-04-28 13:50:00,195.3,195.3,194.82,195.08,3436.0,179.8795,179.8795,179.4374,179.6769,3436.0
2022-04-28 13:55:00,194.8,194.92,194.52,194.82,3453.0,179.419,179.5295,179.1611,179.4374,3453.0
2022-04-28 14:00:00,194.95,195.17,194.82,194.97,4328.0,179.5571,179.7598,179.4374,179.5755,4328.0
2022-04-28 14:05:00,194.99,194.99,194.75,194.85,4601.0,179.594,179.594,179.3729,179.465,4601.0
2022-04-28 14:10:00,194.98,195.08,194.69,194.69,2397.0,179.5848,179.6769,179.3177,179.3177,2397.0
2022-04-28 14:15:00,194.71,194.94,194.64,194.94,1606.0,179.3361,179.5479,179.2716,179.5479,1606.0
2022-04-28 14:20:00,194.98,195.19,194.85,195.14,3325.0,179.5848,179.7782,179.465,179.7321,3325.0
2022-04-28 14:25:00,195.04,195.21,194.95,195.06,3170.0,179.64,179.7966,179.5571,179.6584,3170.0
2022-04-28 14:30:00,195.05,195.14,194.92,195.05,3004.0,179.6492,179.7321,179.5295,179.6492,3004.0
2022-04-28 14:35:00,195.18,195.55,195.16,195.54,2087.0,179.769,180.1098,179.7505,180.1005,2087.0
2022-04-28 14:40:00,195.59,195.93,195.55,195.78,4593.0,180.1466,180.4598,180.1098,180.3216,4593.0
2022-04-28 14:45:00,195.78,196.07,195.78,196.0,2698.0,180.3216,180.5887,180.3216,180.5242,2698.0
2022-04-28 14:50:00,196.0,196.19,195.82,195.84,3220.0,180.5242,180.6992,180.3584,180.3769,3220.0
2022-04-28 14:55:00,195.64,195.85,195.43,195.49,4206.0,180.1926,180.3861,179.9992,180.0545,4206.0
2022-04-28 15:00:00,195.47,195.68,195.45,195.46,4244.0,180.0361,180.2295,180.0177,180.0269,4244.0
2022-04-28 15:05:00,195.42,195.53,195.3,195.53,2986.0,179.99,180.0913,179.8795,180.0913,2986.0
2022-04-28 15:10:00,195.48,195.56,194.8,194.83,7567.0,180.0453,180.119,179.419,179.4466,7567.0
2022-04-28 15:15:00,194.86,195.1,194.77,195.03,19733.0,179.4742,179.6953,179.3913,179.6308,19733.0
2022-04-28 15:20:00,195.04,195.31,194.96,195.17,11187.0,179.64,179.8887,179.5663,179.7598,11187.0
2022-04-28 15:25:00,195.2,195.2,194.5,194.54,9712.0,179.7874,179.7874,179.1427,179.1795,9712.0
2022-04-28 15:30:00,194.66,194.88,194.64,194.64,12604.0,179.29,179.4927,179.2716,179.2716,12604.0
2022-04-28 15:35:00,194.55,194.79,194.5,194.66,11737.0,179.1887,179.4098,179.1427,179.29,11737.0
2022-04-28 15:40:00,194.69,194.82,194.16,194.32,19335.0,179.3177,179.4374,178.8295,178.9769,19335.0
2022-04-28 15:45:00,194.27,194.53,193.93,194.14,21500.0,178.9308,179.1703,178.6177,178.8111,21500.0
2022-04-28 15:50:00,193.94,194.17,193.87,193.9,59351.0,178.6269,178.8387,178.5624,178.59,59351.0
2022-04-28 15:55:00,193.92,194.53,193.66,194.53,71942.0,178.6085,179.1703,178.369,179.1703,71942.0
2022-04-29 09:30:00,193.43,195.38,193.43,195.38,15907.0,178.1571,179.9532,178.1571,179.9532,15907.0
2022-04-29 09:35:00,195.42,195.83,195.18,195.34,3070.0,179.99,180.3676,179.769,179.9163,3070.0
2022-04-29 09:40:00,195.73,195.85,193.87,194.24,7608.0,180.2755,180.3861,178.5624,178.9032,7608.0
2022-04-29 09:45:00,194.21,195.18,193.73,195.11,8672.0,178.8756,179.769,178.4335,179.7045,8672.0
2022-04-29 09:50:00,194.78,194.9,194.6,194.78,1433.0,179.4006,179.5111,179.2348,179.4006,1433.0
2022-04-29 09:55:00,194.85,195.49,194.8,195.17,10079.0,179.465,180.0545,179.419,179.7598,10079.0
2022-04-29 10:00:00,195.38,195.4,194.5,194.5,6366.0,179.9532,179.9716,179.1427,179.1427,6366.0
2022-04-29 10:05:00,194.52,194.87,194.15,194.36,2731.0,179.1611,179.4834,178.8203,179.0137,2731.0
2022-04-29 10:10:00,194.6,194.73,194.41,194.59,3349.0,179.2348,179.3545,179.0598,179.2256,3349.0
2022-04-29 10:15:00,194.55,194.78,193.67,193.73,3946.0,179.1887,179.4006,178.3782,178.4335,3946.0
2022-04-29 10:20:00,193.74,193.89,193.65,193.83,2623.0,178.4427,178.5808,178.3598,178.5256,2623.0
2022-04-29 10:25:00,193.75,193.75,193.21,193.21,1657.0,178.4519,178.4519,177.9545,177.9545,1657.0
2022-04-29 10:30:00,193.22,193.45,193.14,193.21,2849.0,177.9637,178.1756,177.89,177.9545,2849.0
2022-04-29 10:35:00,193.21,193.23,192.76,193.02,3922.0,177.9545,177.9729,177.54,177.7795,3922.0
2022-04-29 10:40:00,193.06,193.32,192.97,193.24,5430.0,177.8164,178.0558,177.7335,177.9821,5430.0
2022-04-29 10:45:00,193.22,193.22,193.07,193.16,1883.0,177.9637,177.9637,177.8256,177.9085,1883.0
2022-04-29 10:50:00,193.56,193.57,193.27,193.44,2769.0,178.2769,178.2861,178.0098,178.1664,2769.0
2022-04-29 10:55:00,193.32,193.54,193.14,193.53,4991.0,178.0558,178.2585,177.89,178.2492,4991.0
2022-04-29 11:00:00,193.43,193.45,193.09,193.3,6509.0,178.1571,178.1756,177.844,178.0374,6509.0
2022-04-29 11:05:00,193.5,193.84,193.42,193.55,2021.0,178.2216,178.5348,178.1479,178.2677,2021.0
2022-04-29 11:10:00,193.66,193.73,193.37,193.39,3326.0,178.369,178.4335,178.1019,178.1203,3326.0
2022-04-29 11:15:00,193.74,193.93,193.54,193.64,5838.0,178.4427,178.6177,178.2585,178.3506,5838.0
2022-04-29 11:20:00,193.66,193.83,193.49,193.72,4000.0,178.369,178.5256,178.2124,178.4242,4000.0
2022-04-29 11:25:00,193.73,193.8,193.44,193.54,3635.0,178.4335,178.4979,178.1664,178.2585,3635.0
2022-04-29 11:30:00,193.9,194.02,193.86,193.94,4641.0,178.59,178.7006,178.5532,178.6269,4641.0
2022-04-29 11:35:00,193.89,194.44,193.88,194.32,3365.0,178.5808,179.0874,178.5716,178.9769,3365.0
2022-04-29 11:40:00,194.21,194.55,194.13,194.42,3290.0,178.8756,179.1887,178.8019,179.069,3290.0
2022-04-29 11:45:00,194.42,194.56,194.29,194.29,3461.0,179.069,179.1979,178.9492,178.9492,3461.0
2022-04-29 11:50:00,194.41,194.41,194.12,194.12,600.0,179.0598,179.0598,178.7927,178.7927,600.0
2022-04-29 11:55:00,194.07,194.07,193.58,193.58,856.0,178.7466,178.7466,178.2953,178.2953,856.0
2022-04-29 12:00:00,193.56,193.56,192.92,192.97,1507.0,178.2769,178.2769,177.6874,177.7335,1507.0
2022-04-29 12:05:00,192.89,192.89,192.66,192.66,400.0,177.6598,177.6598,177.4479,177.4479,400.0
2022-04-29 12:10:00,192.56,192.58,192.4,192.4,1984.0,177.3558,177.3743,177.2085,177.2085,1984.0
2022-04-29 12:15:00,192.4,192.69,192.31,192.69,1649.0,177.2085,177.4756,177.1256,177.4756,1649.0
2022-04-29 12:20:00,192.58,192.58,192.19,192.19,3920.0,177.3743,177.3743,177.0151,177.0151,3920.0
2022-04-29 12:25:00,192.13,192.14,192.04,192.08,913.0,176.9598,176.969,176.8769,176.9137,913.0
2022-04-29 12:30:00,192.12,192.12,191.95,192.02,1214.0,176.9506,176.9506,176.794,176.8585,1214.0
2022-04-29 12:35:00,192.18,192.29,192.07,192.25,1013.0,177.0058,177.1072,176.9045,177.0703,1013.0
2022-04-29 12:40:00,192.33,192.43,191.95,192.0,2525.0,177.144,177.2361,176.794,176.8401,2525.0
2022-04-29 12:45:00,191.99,192.04,191.91,192.04,3973.0,176.8308,176.8769,176.7572,176.8769,3973.0
2022-04-29 12:50:00,192.1,192.12,191.66,191.66,2364.0,176.9322,176.9506,176.5269,176.5269,2364.0
2022-04-29 12:55:00,191.68,191.91,191.6,191.6,1655.0,176.5453,176.7572,176.4716,176.4716,1655.0
2022-04-29 13:00:00,191.58,191.79,191.57,191.71,2180.0,176.4532,176.6466,176.444,176.573,2180.0
2022-04-29 13:05:00,191.84,191.87,191.46,191.51,1823.0,176.6927,176.7203,176.3427,176.3887,1823.0
2022-04-29 13:10:00,191.56,191.68,191.43,191.68,1424.0,176.4348,176.5453,176.3151,176.5453,1424.0
2022-04-29 13:15:00,191.77,191.99,191.64,191.98,2899.0,176.6282,176.8308,176.5085,176.8216,2899.0
2022-04-29 13:20:00,192.08,192.39,192.07,192.25,1725.0,176.9137,177.1993,176.9045,177.0703,1725.0
2022-04-29 13:25:00,192.29,192.42,192.27,192.39,2075.0,177.1072,177.2269,177.0887,177.1993,2075.0
2022-04-29 13:30:00,192.48,192.63,192.39,192.63,1300.0,177.2822,177.4203,177.1993,177.4203,1300.0
2022-04-29 13:35:00,192.57,192.79,192.5,192.51,1625.0,177.365,177.5677,177.3006,177.3098,1625.0
2022-04-29 13:40:00,192.48,192.48,192.25,192.25,1850.0,177.2822,177.2822,177.0703,177.0703,1850.0
2022-04-29 13:45:00,192.29,192.29,191.89,191.89,1185.0,177.1072,177.1072,176.7387,176.7387,1185.0
2022-04-29 13:50:00,191.94,191.94,191.76,191.86,774.0,176.7848,176.7848,176.619,176.7111,774.0
2022-04-29 13:55:00,191.72,192.04,191.7,191.88,1790.0,176.5822,176.8769,176.5637,176.7295,1790.0
2022-04-29 14:00:00,191.89,191.93,191.64,191.64,2584.0,176.7387,176.7756,176.5085,176.5085,2584.0
2022-04-29 14:05:00,191.62,191.74,191.49,191.74,1200.0,176.4901,176.6006,176.3703,176.6006,1200.0
2022-04-29 14:10:00,191.53,191.76,191.44,191.64,2268.0,176.4072,176.619,176.3243,176.5085,2268.0
2022-04-29 14:15:00,191.65,191.97,191.59,191.66,2424.0,176.5177,176.8124,176.4624,176.5269,2424.0
2022-04-29 14:20:00,191.47,191.64,191.34,191.4,1680.0,176.3519,176.5085,176.2322,176.2874,1680.0
2022-04-29 14:25:00,191.33,191.62,191.33,191.53,2511.0,176.223,176.4901,176.223,176.4072,2511.0
2022-04-29 14:30:00,191.71,191.88,191.63,191.77,3710.0,176.573,176.7295,176.4993,176.6282,3710.0
2022-04-29 14:35:00,191.89,191.89,191.3,191.31,3509.0,176.7387,176.7387,176.1953,176.2045,3509.0
2022-04-29 14:40:00,191.14,191.36,191.14,191.24,6724.0,176.048,176.2506,176.048,176.1401,6724.0
2022-04-29 14:45:00,191.27,191.27,190.63,190.73,5829.0,176.1677,176.1677,175.5782,175.6703,5829.0
2022-04-29 14:50:00,190.64,190.72,190.5,190.53,5474.0,175.5874,175.6611,175.4585,175.4861,5474.0
2022-04-29 14:55:00,190.37,190.67,190.27,190.45,4305.0,175.3388,175.6151,175.2467,175.4124,4305.0
2022-04-29 15:00:00,190.46,190.6,190.16,190.46,4518.0,175.4217,175.5506,175.1453,175.4217,4518.0
2022-04-29 15:05:00,190.3,190.36,190.01,190.08,3955.0,175.2743,175.3295,175.0072,175.0717,3955.0
2022-04-29 15:10:00,190.04,190.22,189.83,189.83,13294.0,175.0348,175.2006,174.8414,174.8414,13294.0
2022-04-29 15:15:00,189.93,190.51,189.81,190.51,6094.0,174.9335,175.4677,174.823,175.4677,6094.0
2022-04-29 15:20:00,190.42,190.51,190.08,190.39,5828.0,175.3848,175.4677,175.0717,175.3572,5828.0
2022-04-29 15:25:00,190.53,190.53,189.96,189.96,6191.0,175.4861,175.4861,174.9611,174.9611,6191.0
2022-04-29 15:30:00,189.97,190.41,189.83,190.22,9858.0,174.9703,175.3756,174.8414,175.2006,9858.0
2022-04-29 15:35:00,190.12,190.26,189.93,190.12,10248.0,175.1085,175.2374,174.9335,175.1085,10248.0
2022-04-29 15:40:00,190.23,190.39,189.76,189.8,8950.0,175.2098,175.3572,174.7769,174.8138,8950.0
2022-04-29 15:45:00,189.74,189.86,189.13,189.15,10305.0,174.7585,174.869,174.1967,174.2151,10305.0
2022-04-29 15:50:00,189.06,189.34,188.62,188.81,18128.0,174.1322,174.3901,173.7269,173.9019,18128.0
2022-04-29 15:55:00,188.73,189.2,188.42,189.18,52841.0,173.8282,174.2611,173.5427,174.2427,52841.0
2022-05-02 09:30:00,189.28,190.0,188.74,188.85,15472.0,174.3348,174.998,173.8375,173.9388,15472.0
2022-05-02 09:35:00,188.82,189.12,187.72,189.06,26458.0,173.9111,174.1875,172.898,174.1322,26458.0
2022-05-02 09:40:00,189.15,191.45,188.78,190.76,4800.0,174.2151,176.3335,173.8743,175.698,4800.0
2022-05-02 09:45:00,190.84,192.06,190.8,191.96,7772.0,175.7716,176.8953,175.7348,176.8032,7772.0
2022-05-02 09:50:00,192.06,193.96,192.0,193.7,22159.0,176.8953,178.6453,176.8401,178.4058,22159.0
2022-05-02 09:55:00,193.88,194.19,193.3,193.47,9979.0,178.5716,178.8571,178.0374,178.194,9979.0
2022-05-02 10:00:00,193.01,194.14,192.91,193.7,9624.0,177.7703,178.8111,177.6782,178.4058,9624.0
2022-05-02 10:05:00,193.7,193.7,191.93,192.14,8919.0,178.4058,178.4058,176.7756,176.969,8919.0
2022-05-02 10:10:00,191.9,192.71,191.84,192.4,13039.0,176.748,177.494,176.6927,177.2085,13039.0
2022-05-02 10:15:00,192.29,193.32,191.86,193.32,27416.0,177.1072,178.0558,176.7111,178.0558,27416.0
2022-05-02 10:20:00,193.25,194.12,192.6,194.11,6122.0,177.9914,178.7927,177.3927,178.7835,6122.0
2022-05-02 10:25:00,193.88,194.4,193.72,193.9,7131.0,178.5716,179.0506,178.4242,178.59,7131.0
2022-05-02 10:30:00,193.7,194.53,193.68,194.38,4810.0,178.4058,179.1703,178.3874,179.0321,4810.0
2022-05-02 10:35:00,194.34,194.34,193.56,194.15,4053.0,178.9953,178.9953,178.2769,178.8203,4053.0
2022-05-02 10:40:00,194.49,194.99,194.24,194.51,5200.0,179.1334,179.594,178.9032,179.1519,5200.0
2022-05-02 10:45:00,194.5,194.79,194.07,194.79,3218.0,179.1427,179.4098,178.7466,179.4098,3218.0
2022-05-02 10:50:00,194.88,195.51,194.75,195.35,23216.0,179.4927,180.0729,179.3729,179.9255,23216.0
2022-05-02 10:55:00,195.14,195.33,194.78,194.92,13926.0,179.7321,179.9071,179.4006,179.5295,13926.0
2022-05-02 11:00:00,194.93,195.0,193.28,193.32,10721.0,179.5387,179.6032,178.019,178.0558,10721.0
2022-05-02 11:05:00,193.31,193.89,193.26,193.77,7214.0,178.0466,178.5808,178.0006,178.4703,7214.0
2022-05-02 11:10:00,193.68,194.05,193.54,194.04,7235.0,178.3874,178.7282,178.2585,178.719,7235.0
2022-05-02 11:15:00,194.14,194.37,193.66,194.03,6072.0,178.8111,179.0229,178.369,178.7098,6072.0
2022-05-02 11:20:00,193.94,194.14,193.58,193.91,4784.0,178.6269,178.8111,178.2953,178.5992,4784.0
2022-05-02 11:25:00,193.93,194.56,193.73,193.9,6188.0,178.6177,179.1979,178.4335,178.59,6188.0
2022-05-02 11:30:00,194.03,194.39,193.41,194.01,7000.0,178.7098,179.0413,178.1387,178.6913,7000.0
2022-05-02 11:35:00,193.91,194.42,193.68,193.83,6982.0,178.5992,179.069,178.3874,178.5256,6982.0
2022-05-02 11:40:00,193.8,193.98,193.29,193.6,5766.0,178.4979,178.6637,178.0282,178.3137,5766.0
2022-05-02 11:45:00,193.42,193.97,193.41,193.57,2599.0,178.1479,178.6545,178.1387,178.2861,2599.0
2022-05-02 11:50:00,193.57,194.07,193.52,193.64,5437.0,178.2861,178.7466,178.24,178.3506,5437.0
2022-05-02 11:55:00,193.63,194.33,193.6,194.28,4348.0,178.3414,178.9861,178.3137,178.94,4348.0
2022-05-02 12:00:00,194.05,194.39,193.28,193.44,4801.0,178.7282,179.0413,178.019,178.1664,4801.0
2022-05-02 12:05:00,193.39,193.48,193.05,193.28,2742.0,178.1203,178.2032,177.8071,178.019,2742.0
2022-05-02 12:10:00,193.19,193.8,193.19,193.8,3870.0,177.9361,178.4979,177.9361,178.4979,3870.0
2022-05-02 12:15:00,193.82,194.34,193.64,194.2,4200.0,178.5164,178.9953,178.3506,178.8663,4200.0
2022-05-02 12:20:00,194.4,194.92,194.33,194.52,8770.0,179.0506,179.5295,178.9861,179.1611,8770.0
2022-05-02 12:25:00,194.45,194.63,194.35,194.42,4639.0,179.0966,179.2624,179.0045,179.069,4639.0
2022-05-02 12:30:00,194.55,194.62,194.22,194.31,4418.0,179.1887,179.2532,178.8848,178.9677,4418.0
2022-05-02 12:35:00,194.38,194.38,193.76,193.84,4003.0,179.0321,179.0321,178.4611,178.5348,4003.0
2022-05-02 12:40:00,193.9,194.07,193.76,193.87,2789.0,178.59,178.7466,178.4611,178.5624,2789.0
2022-05-02 12:45:00,193.77,193.92,193.49,193.7,3405.0,178.4703,178.6085,178.2124,178.4058,3405.0
2022-05-02 12:50:00,193.68,193.79,193.45,193.45,3121.0,178.3874,178.4887,178.1756,178.1756,3121.0
2022-05-02 12:55:00,193.68,193.79,193.03,193.15,6100.0,178.3874,178.4887,177.7887,177.8993,6100.0
2022-05-02 13:00:00,193.14,193.24,192.55,193.05,12063.0,177.89,177.9821,177.3466,177.8071,12063.0
2022-05-02 13:05:00,193.09,193.97,193.05,193.56,11073.0,177.844,178.6545,177.8071,178.2769,11073.0
2022-05-02 13:10:00,193.92,193.92,193.54,193.71,3252.0,178.6085,178.6085,178.2585,178.415,3252.0
2022-05-02 13:15:00,193.87,193.94,193.49,193.6,3808.0,178.5624,178.6269,178.2124,178.3137,3808.0
2022-05-02 13:20:00,193.55,193.56,192.52,192.52,19192.0,178.2677,178.2769,177.319,177.319,19192.0
2022-05-02 13:25:00,192.49,193.0,192.37,192.57,8106.0,177.2914,177.7611,177.1808,177.365,8106.0
2022-05-02 13:30:00,192.5,192.76,192.18,192.27,4321.0,177.3006,177.54,177.0058,177.0887,4321.0
2022-05-02 13:35:00,192.06,192.39,192.06,192.21,3476.0,176.8953,177.1993,176.8953,177.0335,3476.0
2022-05-02 13:40:00,192.29,192.45,191.9,191.9,5081.0,177.1072,177.2545,176.748,176.748,5081.0
2022-05-02 13:45:00,191.81,191.81,191.27,191.32,3319.0,176.6651,176.6651,176.1677,176.2137,3319.0
2022-05-02 13:50:00,191.31,191.56,191.3,191.42,1165.0,176.2045,176.4348,176.1953,176.3059,1165.0
2022-05-02 13:55:00,191.49,191.7,191.37,191.37,1800.0,176.3703,176.5637,176.2598,176.2598,1800.0
2022-05-02 14:00:00,191.29,191.67,191.03,191.67,5905.0,176.1861,176.5361,175.9466,176.5361,5905.0
2022-05-02 14:05:00,191.63,192.1,191.48,191.55,3052.0,176.4993,176.9322,176.3611,176.4256,3052.0
2022-05-02 14:10:00,191.31,191.32,190.68,190.82,1927.0,176.2045,176.2137,175.6243,175.7532,1927.0
2022-05-02 14:15:00,190.7,191.03,190.55,190.81,9555.0,175.6427,175.9466,175.5045,175.744,9555.0
2022-05-02 14:20:00,190.87,191.28,190.69,191.04,3854.0,175.7993,176.1769,175.6335,175.9559,3854.0
2022-05-02 14:25:00,191.07,191.24,190.86,191.04,3295.0,175.9835,176.1401,175.7901,175.9559,3295.0
2022-05-02 14:30:00,190.97,191.28,190.91,191.28,4207.0,175.8914,176.1769,175.8361,176.1769,4207.0
2022-05-02 14:35:00,191.18,191.28,190.91,191.15,3859.0,176.0848,176.1769,175.8361,176.0572,3859.0
2022-05-02 14:40:00,191.12,191.24,190.74,190.74,4398.0,176.0295,176.1401,175.6795,175.6795,4398.0
2022-05-02 14:45:00,191.06,191.64,191.06,191.59,3631.0,175.9743,176.5085,175.9743,176.4624,3631.0
2022-05-02 14:50:00,191.57,192.05,191.25,191.77,4684.0,176.444,176.8861,176.1493,176.6282,4684.0
2022-05-02 14:55:00,191.72,191.84,191.47,191.61,5566.0,176.5822,176.6927,176.3519,176.4808,5566.0
2022-05-02 15:00:00,191.77,192.67,191.77,192.65,4636.0,176.6282,177.4572,176.6282,177.4387,4636.0
2022-05-02 15:05:00,192.46,193.18,192.46,193.11,6099.0,177.2637,177.9269,177.2637,177.8624,6099.0
2022-05-02 15:10:00,193.24,193.69,193.17,193.66,3720.0,177.9821,178.3966,177.9177,178.369,3720.0
2022-05-02 15:15:00,193.78,193.88,193.43,193.6,7428.0,178.4795,178.5716,178.1571,178.3137,7428.0
2022-05-02 15:20:00,193.7,194.21,193.67,194.21,4696.0,178.4058,178.8756,178.3782,178.8756,4696.0
2022-05-02 15:25:00,194.21,194.24,193.7,193.94,6878.0,178.8756,178.9032,178.4058,178.6269,6878.0
2022-05-02 15:30:00,193.84,194.87,193.84,194.87,11754.0,178.5348,179.4834,178.5348,179.4834,11754.0
2022-05-02 15:35:00,194.96,194.99,194.41,194.52,10451.0,179.5663,179.594,179.0598,179.1611,10451.0
2022-05-02 15:40:00,194.53,194.8,194.07,194.13,12451.0,179.1703,179.419,178.7466,178.8019,12451.0
2022-05-02 15:45:00,194.0,194.42,193.96,194.21,32810.0,178.6821,179.069,178.6453,178.8756,32810.0
2022-05-02 15:50:00,194.29,194.96,194.01,194.75,30056.0,178.9492,179.5663,178.6913,179.3729,30056.0
2022-05-02 15:55:00,194.7,195.14,194.6,195.0,54423.0,179.3269,179.7321,179.2348,179.6032,54423.0
2022-05-03 09:30:00,195.0,202.15,195.0,199.15,34822.0,179.6032,186.1886,179.6032,183.4255,34822.0
2022-05-03 09:35:00,199.49,199.56,195.98,198.26,18881.0,183.7387,183.8031,180.5058,182.6058,18881.0
2022-05-03 09:40:00,197.78,201.88,197.77,201.21,12616.0,182.1637,185.9399,182.1545,185.3229,12616.0
2022-05-03 09:45:00,201.16,201.21,199.51,200.95,19067.0,185.2768,185.3229,183.7571,185.0834,19067.0
2022-05-03 09:50:00,200.74,202.63,200.74,202.03,16983.0,184.89,186.6307,184.89,186.0781,16983.0
2022-05-03 09:55:00,202.22,202.22,200.46,201.56,25938.0,186.2531,186.2531,184.6321,185.6452,25938.0
2022-05-03 10:00:00,201.56,204.63,201.24,203.66,31877.0,185.6452,188.4728,185.3505,187.5794,31877.0
2022-05-03 10:05:00,203.5,204.02,202.73,204.0,18717.0,187.432,187.911,186.7228,187.8926,18717.0
2022-05-03 10:10:00,204.0,204.0,201.9,202.87,24330.0,187.8926,187.8926,185.9584,186.8518,24330.0
2022-05-03 10:15:00,202.6,202.78,201.63,202.46,8259.0,186.6031,186.7689,185.7097,186.4742,8259.0
2022-05-03 10:20:00,202.62,202.86,201.98,202.47,6693.0,186.6215,186.8426,186.0321,186.4834,6693.0
2022-05-03 10:25:00,202.27,202.99,202.0,202.26,8239.0,186.2992,186.9623,186.0505,186.2899,8239.0
2022-05-03 10:30:00,202.55,203.07,202.55,203.01,9426.0,186.557,187.036,186.557,186.9807,9426.0
2022-05-03 10:35:00,203.12,203.47,202.81,203.36,9701.0,187.082,187.4044,186.7965,187.3031,9701.0
2022-05-03 10:40:00,203.36,203.67,202.5,202.51,9458.0,187.3031,187.5886,186.511,186.5202,9458.0
2022-05-03 10:45:00,202.38,202.51,200.69,200.86,10332.0,186.4005,186.5202,184.8439,185.0005,10332.0
2022-05-03 10:50:00,200.98,201.94,200.62,201.75,17027.0,185.111,185.9952,184.7794,185.8202,17027.0
2022-05-03 10:55:00,201.81,203.09,201.59,202.87,6999.0,185.8755,187.0544,185.6728,186.8518,6999.0
2022-05-03 11:00:00,202.95,203.43,201.9,203.43,6032.0,186.9255,187.3676,185.9584,187.3676,6032.0
2022-05-03 11:05:00,203.17,204.21,203.17,204.14,10618.0,187.1281,188.086,187.1281,188.0215,10618.0
2022-05-03 11:10:00,204.01,204.28,203.61,204.28,8264.0,187.9018,188.1505,187.5334,188.1505,8264.0
2022-05-03 11:15:00,204.27,204.49,203.56,204.13,8328.0,188.1412,188.3439,187.4873,188.0123,8328.0
2022-05-03 11:20:00,204.27,204.74,204.26,204.62,5837.0,188.1412,188.5741,188.132,188.4636,5837.0
2022-05-03 11:25:00,204.5,204.92,203.93,204.32,5086.0,188.3531,188.7399,187.8281,188.1873,5086.0
2022-05-03 11:30:00,204.47,204.93,204.06,204.81,5300.0,188.3254,188.7491,187.9478,188.6386,5300.0
2022-05-03 11:35:00,204.76,204.92,204.53,204.71,5365.0,188.5926,188.7399,188.3807,188.5465,5365.0
2022-05-03 11:40:00,204.89,205.31,204.72,204.87,5710.0,188.7123,189.0991,188.5557,188.6939,5710.0
2022-05-03 11:45:00,204.63,204.78,204.11,204.48,4913.0,188.4728,188.611,187.9939,188.3347,4913.0
2022-05-03 11:50:00,204.62,204.96,204.51,204.74,5967.0,188.4636,188.7768,188.3623,188.5741,5967.0
2022-05-03 11:55:00,204.56,205.13,204.55,204.99,7876.0,188.4083,188.9333,188.3991,188.8044,7876.0
2022-05-03 12:00:00,205.0,205.67,204.81,205.09,5940.0,188.8136,189.4307,188.6386,188.8965,5940.0
2022-05-03 12:05:00,204.97,205.06,204.09,204.23,4724.0,188.786,188.8689,187.9755,188.1044,4724.0
2022-05-03 12:10:00,204.41,204.94,204.25,204.68,8215.0,188.2702,188.7583,188.1228,188.5189,8215.0
2022-05-03 12:15:00,204.6,205.14,204.41,205.11,3527.0,188.4452,188.9425,188.2702,188.9149,3527.0
2022-05-03 12:20:00,205.14,205.43,205.06,205.36,5047.0,188.9425,189.2096,188.8689,189.1452,5047.0
2022-05-03 12:25:00,205.42,205.47,204.62,204.72,5916.0,189.2004,189.2465,188.4636,188.5557,5916.0
2022-05-03 12:30:00,204.28,204.73,204.01,204.43,6531.0,188.1505,188.5649,187.9018,188.2886,6531.0
2022-05-03 12:35:00,204.45,204.7,204.33,204.42,5238.0,188.307,188.5373,188.1965,188.2794,5238.0
2022-05-03 12:40:00,204.49,204.82,204.25,204.47,12586.0,188.3439,188.6478,188.1228,188.3254,12586.0
2022-05-03 12:45:00,204.45,204.45,203.81,204.03,6146.0,188.307,188.307,187.7176,187.9202,6146.0
2022-05-03 12:50:00,203.85,204.21,203.77,204.11,4474.0,187.7544,188.086,187.6807,187.9939,4474.0
2022-05-03 12:55:00,204.11,204.56,203.99,204.56,3000.0,187.9939,188.4083,187.8833,188.4083,3000.0
2022-05-03 13:00:00,204.52,205.22,204.52,204.96,4600.0,188.3715,189.0162,188.3715,188.7768,4600.0
2022-05-03 13:05:00,205.04,205.06,204.53,204.75,3846.0,188.8504,188.8689,188.3807,188.5833,3846.0
2022-05-03 13:10:00,204.75,204.75,204.49,204.55,4354.0,188.5833,188.5833,188.3439,188.3991,4354.0
2022-05-03 13:15:00,204.61,204.78,203.73,203.73,4549.0,188.4544,188.611,187.6439,187.6439,4549.0
2022-05-03 13:20:00,203.73,204.02,203.62,203.79,3257.0,187.6439,187.911,187.5426,187.6991,3257.0
2022-05-03 13:25:00,203.63,203.73,203.06,203.11,4800.0,187.5518,187.6439,187.0268,187.0728,4800.0
2022-05-03 13:30:00,203.04,203.64,202.87,203.5,6833.0,187.0084,187.561,186.8518,187.432,6833.0
2022-05-03 13:35:00,203.44,204.09,203.27,204.09,4520.0,187.3768,187.9755,187.2202,187.9755,4520.0
2022-05-03 13:40:00,204.16,204.36,204.06,204.1,2553.0,188.0399,188.2241,187.9478,187.9847,2553.0
2022-05-03 13:45:00,204.19,204.25,203.72,203.78,7076.0,188.0676,188.1228,187.6347,187.6899,7076.0
2022-05-03 13:50:00,203.68,203.95,203.63,203.67,3367.0,187.5978,187.8465,187.5518,187.5886,3367.0
2022-05-03 13:55:00,203.61,203.87,203.43,203.75,3505.0,187.5334,187.7728,187.3676,187.6623,3505.0
2022-05-03 14:00:00,203.71,203.73,202.45,202.66,4757.0,187.6255,187.6439,186.4649,186.6584,4757.0
2022-05-03 14:05:00,202.51,202.84,202.34,202.64,3269.0,186.5202,186.8242,186.3636,186.6399,3269.0
2022-05-03 14:10:00,202.7,202.73,202.06,202.33,4177.0,186.6952,186.7228,186.1057,186.3544,4177.0
2022-05-03 14:15:00,202.12,202.22,201.39,201.42,3693.0,186.161,186.2531,185.4886,185.5163,3693.0
2022-05-03 14:20:00,201.57,202.31,201.53,202.3,3211.0,185.6544,186.336,185.6176,186.3268,3211.0
2022-05-03 14:25:00,202.31,202.65,202.2,202.26,4860.0,186.336,186.6492,186.2347,186.2899,4860.0
2022-05-03 14:30:00,202.31,202.39,201.87,202.02,9543.0,186.336,186.4097,185.9307,186.0689,9543.0
2022-05-03 14:35:00,202.02,202.59,202.01,202.02,3747.0,186.0689,186.5939,186.0597,186.0689,3747.0
2022-05-03 14:40:00,201.47,202.48,201.32,202.48,3351.0,185.5623,186.4926,185.4242,186.4926,3351.0
2022-05-03 14:45:00,202.51,202.99,202.2,202.97,4977.0,186.5202,186.9623,186.2347,186.9439,4977.0
2022-05-03 14:50:00,202.96,203.39,202.84,203.13,5704.0,186.9347,187.3307,186.8242,187.0913,5704.0
2022-05-03 14:55:00,202.99,203.67,202.97,203.66,4480.0,186.9623,187.5886,186.9439,187.5794,4480.0
2022-05-03 15:00:00,203.71,203.87,203.54,203.68,5388.0,187.6255,187.7728,187.4689,187.5978,5388.0
2022-05-03 15:05:00,203.67,204.14,203.66,203.93,5096.0,187.5886,188.0215,187.5794,187.8281,5096.0
2022-05-03 15:10:00,203.95,203.96,203.48,203.69,8216.0,187.8465,187.8557,187.4136,187.607,8216.0
2022-05-03 15:15:00,203.63,203.82,203.48,203.78,4695.0,187.5518,187.7268,187.4136,187.6899,4695.0
2022-05-03 15:20:00,204.0,204.21,203.61,203.61,6877.0,187.8926,188.086,187.5334,187.5334,6877.0
2022-05-03 15:25:00,203.64,203.64,203.29,203.35,4545.0,187.561,187.561,187.2386,187.2939,4545.0
2022-05-03 15:30:00,203.57,203.78,203.34,203.51,7586.0,187.4965,187.6899,187.2847,187.4412,7586.0
2022-05-03 15:35:00,203.53,203.54,202.6,202.71,8810.0,187.4597,187.4689,186.6031,186.7044,8810.0
2022-05-03 15:40:00,202.77,202.78,202.3,202.36,10332.0,186.7597,186.7689,186.3268,186.382,10332.0
2022-05-03 15:45:00,202.3,202.75,202.13,202.3,21059.0,186.3268,186.7413,186.1702,186.3268,21059.0
2022-05-03 15:50:00,202.12,202.96,201.97,202.91,26339.0,186.161,186.9347,186.0228,186.8886,26339.0
2022-05-03 15:55:00,202.93,202.98,201.73,202.15,89985.0,186.907,186.9531,185.8018,186.1886,89985.0
2022-05-04 09:30:00,200.84,202.49,200.84,201.63,13673.0,184.9821,186.5018,184.9821,185.7097,13673.0
2022-05-04 09:35:00,201.65,201.83,199.59,200.69,8125.0,185.7281,185.8939,183.8308,184.8439,8125.0
2022-05-04 09:40:00,200.68,201.86,200.51,201.86,6325.0,184.8347,185.9215,184.6781,185.9215,6325.0
2022-05-04 09:45:00,201.86,203.06,201.57,202.63,6914.0,185.9215,187.0268,185.6544,186.6307,6914.0
2022-05-04 09:50:00,202.6,203.45,202.58,203.29,3844.0,186.6031,187.386,186.5847,187.2386,3844.0
2022-05-04 09:55:00,203.39,203.39,202.51,202.55,6126.0,187.3307,187.3307,186.5202,186.557,6126.0
2022-05-04 10:00:00,202.56,202.76,201.79,202.61,9242.0,186.5663,186.7505,185.8571,186.6123,9242.0
2022-05-04 10:05:00,202.49,203.13,201.94,202.03,5976.0,186.5018,187.0913,185.9952,186.0781,5976.0
2022-05-04 10:10:00,202.12,202.64,202.12,202.34,6300.0,186.161,186.6399,186.161,186.3636,6300.0
2022-05-04 10:15:00,202.37,202.56,202.04,202.04,5910.0,186.3913,186.5663,186.0873,186.0873,5910.0
2022-05-04 10:20:00,202.01,202.9,201.67,202.9,5139.0,186.0597,186.8794,185.7465,186.8794,5139.0
2022-05-04 10:25:00,202.83,203.57,202.72,203.09,8069.0,186.8149,187.4965,186.7136,187.0544,8069.0
2022-05-04 10:30:00,202.99,203.42,202.64,203.1,7363.0,186.9623,187.3584,186.6399,187.0636,7363.0
2022-05-04 10:35:00,203.16,203.8,202.99,203.8,6931.0,187.1189,187.7084,186.9623,187.7084,6931.0
2022-05-04 10:40:00,203.67,203.91,203.49,203.91,4800.0,187.5886,187.8097,187.4228,187.8097,4800.0
2022-05-04 10:45:00,203.94,204.14,203.92,203.94,1925.0,187.8373,188.0215,187.8189,187.8373,1925.0
2022-05-04 10:50:00,203.97,204.03,203.57,204.02,4565.0,187.8649,187.9202,187.4965,187.911,4565.0
2022-05-04 10:55:00,204.07,204.08,203.81,204.06,3921.0,187.957,187.9662,187.7176,187.9478,3921.0
2022-05-04 11:00:00,204.04,204.36,203.92,203.92,8541.0,187.9294,188.2241,187.8189,187.8189,8541.0
2022-05-04 11:05:00,204.06,204.35,203.95,204.35,5464.0,187.9478,188.2149,187.8465,188.2149,5464.0
2022-05-04 11:10:00,204.29,204.34,204.05,204.28,7800.0,188.1597,188.2057,187.9386,188.1505,7800.0
2022-05-04 11:15:00,204.42,204.42,204.19,204.38,4892.0,188.2794,188.2794,188.0676,188.2426,4892.0
2022-05-04 11:20:00,204.33,204.37,204.0,204.28,4827.0,188.1965,188.2333,187.8926,188.1505,4827.0
2022-05-04 11:25:00,204.16,204.35,203.81,204.03,6053.0,188.0399,188.2149,187.7176,187.9202,6053.0
2022-05-04 11:30:00,204.11,204.19,203.01,203.24,6082.0,187.9939,188.0676,186.9807,187.1926,6082.0
2022-05-04 11:35:00,203.43,203.78,203.3,203.63,9736.0,187.3676,187.6899,187.2478,187.5518,9736.0
2022-05-04 11:40:00,203.63,203.91,203.6,203.85,9166.0,187.5518,187.8097,187.5241,187.7544,9166.0
2022-05-04 11:45:00,203.85,204.07,203.75,204.06,5026.0,187.7544,187.957,187.6623,187.9478,5026.0
2022-05-04 11:50:00,203.92,204.17,203.81,204.17,3766.0,187.8189,188.0491,187.7176,188.0491,3766.0
2022-05-04 11:55:00,204.21,204.21,203.58,203.77,3928.0,188.086,188.086,187.5057,187.6807,3928.0
2022-05-04 12:00:00,203.82,203.86,203.59,203.81,2884.0,187.7268,187.7636,187.5149,187.7176,2884.0
2022-05-04 12:05:00,203.73,204.08,203.73,204.01,3833.0,187.6439,187.9662,187.6439,187.9018,3833.0
2022-05-04 12:10:00,204.1,204.17,203.9,204.17,1918.0,187.9847,188.0491,187.8005,188.0491,1918.0
2022-05-04 12:15:00,204.09,204.32,204.02,204.09,5723.0,187.9755,188.1873,187.911,187.9755,5723.0
2022-05-04 12:20:00,204.37,204.42,204.2,204.2,2323.0,188.2333,188.2794,188.0768,188.0768,2323.0
2022-05-04 12:25:00,204.4,204.55,204.28,204.49,3796.0,188.261,188.3991,188.1505,188.3439,3796.0
2022-05-04 12:30:00,204.54,204.6,204.28,204.28,2034.0,188.3899,188.4452,188.1505,188.1505,2034.0
2022-05-04 12:35:00,204.38,204.38,204.2,204.26,3800.0,188.2426,188.2426,188.0768,188.132,3800.0
2022-05-04 12:40:00,204.26,204.37,203.74,203.83,20431.0,188.132,188.2333,187.6531,187.736,20431.0
2022-05-04 12:45:00,203.84,204.0,203.68,203.69,10345.0,187.7452,187.8926,187.5978,187.607,10345.0
2022-05-04 12:50:00,203.73,204.01,203.62,203.93,28804.0,187.6439,187.9018,187.5426,187.8281,28804.0
2022-05-04 12:55:00,204.02,204.2,203.84,204.2,4651.0,187.911,188.0768,187.7452,188.0768,4651.0
2022-05-04 13:00:00,204.19,204.54,204.06,204.06,11782.0,188.0676,188.3899,187.9478,187.9478,11782.0
2022-05-04 13:05:00,204.08,204.08,203.51,203.51,8012.0,187.9662,187.9662,187.4412,187.4412,8012.0
2022-05-04 13:10:00,203.56,203.57,203.23,203.27,2515.0,187.4873,187.4965,187.1834,187.2202,2515.0
2022-05-04 13:15:00,203.34,203.56,203.18,203.31,2900.0,187.2847,187.4873,187.1373,187.257,2900.0
2022-05-04 13:20:00,203.47,203.47,203.0,203.0,1548.0,187.4044,187.4044,186.9715,186.9715,1548.0
2022-05-04 13:25:00,202.99,202.99,202.73,202.74,2446.0,186.9623,186.9623,186.7228,186.732,2446.0
2022-05-04 13:30:00,202.69,202.71,202.3,202.48,3501.0,186.686,186.7044,186.3268,186.4926,3501.0
2022-05-04 13:35:00,202.6,202.68,201.81,201.93,2230.0,186.6031,186.6768,185.8755,185.986,2230.0
2022-05-04 13:40:00,201.96,202.16,201.87,202.16,1889.0,186.0136,186.1978,185.9307,186.1978,1889.0
2022-05-04 13:45:00,202.04,202.32,202.03,202.24,2462.0,186.0873,186.3452,186.0781,186.2715,2462.0
2022-05-04 13:50:00,202.09,202.47,202.09,202.47,2845.0,186.1334,186.4834,186.1334,186.4834,2845.0
2022-05-04 13:55:00,202.53,202.83,202.32,202.64,2385.0,186.5386,186.8149,186.3452,186.6399,2385.0
2022-05-04 14:00:00,202.41,203.41,202.39,202.9,3832.0,186.4281,187.3491,186.4097,186.8794,3832.0
2022-05-04 14:05:00,202.94,203.29,202.03,202.16,4057.0,186.9163,187.2386,186.0781,186.1978,4057.0
2022-05-04 14:10:00,202.21,203.19,202.21,202.92,3305.0,186.2439,187.1465,186.2439,186.8978,3305.0
2022-05-04 14:15:00,202.95,203.07,202.65,202.92,1500.0,186.9255,187.036,186.6492,186.8978,1500.0
2022-05-04 14:20:00,202.67,203.01,202.12,202.97,3140.0,186.6676,186.9807,186.161,186.9439,3140.0
2022-05-04 14:25:00,202.85,204.08,202.82,203.93,1496.0,186.8334,187.9662,186.8057,187.8281,1496.0
2022-05-04 14:30:00,204.05,204.06,201.76,202.19,5193.0,187.9386,187.9478,185.8294,186.2255,5193.0
2022-05-04 14:35:00,202.18,203.54,201.94,202.91,6067.0,186.2163,187.4689,185.9952,186.8886,6067.0
2022-05-04 14:40:00,203.17,205.0,203.08,204.59,6029.0,187.1281,188.8136,187.0452,188.436,6029.0
2022-05-04 14:45:00,205.01,205.56,204.58,205.38,6374.0,188.8228,189.3294,188.4268,189.1636,6374.0
2022-05-04 14:50:00,205.65,206.16,205.23,205.94,3926.0,189.4123,189.882,189.0254,189.6794,3926.0
2022-05-04 14:55:00,206.06,206.51,205.79,206.24,5834.0,189.7899,190.2044,189.5412,189.9557,5834.0
2022-05-04 15:00:00,206.26,206.39,205.88,206.1,3747.0,189.9741,190.0938,189.6241,189.8267,3747.0
2022-05-04 15:05:00,206.17,206.63,206.13,206.63,3919.0,189.8912,190.3149,189.8544,190.3149,3919.0
2022-05-04 15:10:00,206.59,206.97,206.56,206.97,7243.0,190.2781,190.6281,190.2504,190.6281,7243.0
2022-05-04 15:15:00,206.88,207.18,206.52,206.67,5534.0,190.5452,190.8215,190.2136,190.3517,5534.0
2022-05-04 15:20:00,206.74,207.21,206.59,207.21,7225.0,190.4162,190.8491,190.2781,190.8491,7225.0
2022-05-04 15:25:00,207.21,207.99,207.21,207.88,6170.0,190.8491,191.5675,190.8491,191.4662,6170.0
2022-05-04 15:30:00,207.99,208.62,207.96,208.57,9414.0,191.5675,192.1478,191.5399,192.1017,9414.0
2022-05-04 15:35:00,208.48,208.53,208.21,208.38,7772.0,192.0188,192.0649,191.7701,191.9267,7772.0
2022-05-04 15:40:00,208.39,208.79,208.28,208.71,15728.0,191.9359,192.3043,191.8346,192.2307,15728.0
2022-05-04 15:45:00,208.64,208.95,208.35,208.95,20357.0,192.1662,192.4517,191.8991,192.4517,20357.0
2022-05-04 15:50:00,208.93,209.04,208.5,208.5,20321.0,192.4333,192.5346,192.0372,192.0372,20321.0
2022-05-04 15:55:00,208.48,208.88,208.25,208.76,75179.0,192.0188,192.3872,191.807,192.2767,75179.0
2022-05-05 09:30:00,205.61,206.11,204.93,205.9,19489.0,189.3754,189.836,188.7491,189.6425,19489.0
2022-05-05 09:35:00,205.43,206.03,205.09,205.37,5843.0,189.2096,189.7623,188.8965,189.1544,5843.0
2022-05-05 09:40:00,205.34,207.34,205.34,205.48,5822.0,189.1268,190.9688,189.1268,189.2557,5822.0
2022-05-05 09:45:00,205.42,205.47,204.02,204.23,2702.0,189.2004,189.2465,187.911,188.1044,2702.0
2022-05-05 09:50:00,204.5,204.87,204.04,204.58,4147.0,188.3531,188.6939,187.9294,188.4268,4147.0
2022-05-05 09:55:00,204.64,205.15,204.23,205.15,6623.0,188.482,188.9518,188.1044,188.9518,6623.0
2022-05-05 10:00:00,205.26,205.26,204.07,204.07,4185.0,189.0531,189.0531,187.957,187.957,4185.0
2022-05-05 10:05:00,204.12,204.33,203.68,204.0,5754.0,188.0031,188.1965,187.5978,187.8926,5754.0
2022-05-05 10:10:00,203.85,204.4,203.64,204.4,4207.0,187.7544,188.261,187.561,188.261,4207.0
2022-05-05 10:15:00,204.76,204.95,204.1,204.85,5624.0,188.5926,188.7675,187.9847,188.6754,5624.0
2022-05-05 10:20:00,204.64,204.66,203.93,203.97,3068.0,188.482,188.5004,187.8281,187.8649,3068.0
2022-05-05 10:25:00,204.22,204.49,204.01,204.33,1500.0,188.0952,188.3439,187.9018,188.1965,1500.0
2022-05-05 10:30:00,204.0,204.0,203.32,203.35,626.0,187.8926,187.8926,187.2663,187.2939,626.0
2022-05-05 10:35:00,203.53,204.28,203.53,203.81,3560.0,187.4597,188.1505,187.4597,187.7176,3560.0
2022-05-05 10:40:00,203.94,204.71,203.63,204.71,2403.0,187.8373,188.5465,187.5518,188.5465,2403.0
2022-05-05 10:45:00,204.7,205.09,203.3,203.69,3436.0,188.5373,188.8965,187.2478,187.607,3436.0
2022-05-05 10:50:00,203.61,204.45,203.59,204.42,4537.0,187.5334,188.307,187.5149,188.2794,4537.0
2022-05-05 10:55:00,204.63,204.86,203.95,204.37,2750.0,188.4728,188.6847,187.8465,188.2333,2750.0
2022-05-05 11:00:00,204.69,204.97,204.07,204.2,3481.0,188.5281,188.786,187.957,188.0768,3481.0
2022-05-05 11:05:00,204.21,204.56,203.84,204.12,8591.0,188.086,188.4083,187.7452,188.0031,8591.0
2022-05-05 11:10:00,203.99,204.1,203.5,203.97,2831.0,187.8833,187.9847,187.432,187.8649,2831.0
2022-05-05 11:15:00,203.97,204.19,203.48,204.0,4811.0,187.8649,188.0676,187.4136,187.8926,4811.0
2022-05-05 11:20:00,203.67,203.77,203.08,203.33,2855.0,187.5886,187.6807,187.0452,187.2755,2855.0
2022-05-05 11:25:00,203.44,203.64,203.31,203.55,4036.0,187.3768,187.561,187.257,187.4781,4036.0
2022-05-05 11:30:00,203.52,203.86,203.19,203.6,2157.0,187.4505,187.7636,187.1465,187.5241,2157.0
2022-05-05 11:35:00,203.66,204.36,203.61,204.3,3490.0,187.5794,188.2241,187.5334,188.1689,3490.0
2022-05-05 11:40:00,204.43,204.54,204.2,204.21,1100.0,188.2886,188.3899,188.0768,188.086,1100.0
2022-05-05 11:45:00,204.03,204.03,203.37,203.82,1700.0,187.9202,187.9202,187.3123,187.7268,1700.0
2022-05-05 11:50:00,203.59,203.59,202.97,203.05,12320.0,187.5149,187.5149,186.9439,187.0176,12320.0
2022-05-05 11:55:00,203.13,203.41,203.06,203.27,2852.0,187.0913,187.3491,187.0268,187.2202,2852.0
2022-05-05 12:00:00,203.15,203.58,202.49,202.92,9171.0,187.1097,187.5057,186.5018,186.8978,9171.0
2022-05-05 12:05:00,202.7,203.98,202.7,203.85,3577.0,186.6952,187.8741,186.6952,187.7544,3577.0
2022-05-05 12:10:00,203.89,204.1,203.66,203.89,4028.0,187.7912,187.9847,187.5794,187.7912,4028.0
2022-05-05 12:15:00,203.67,204.04,203.46,203.86,5816.0,187.5886,187.9294,187.3952,187.7636,5816.0
2022-05-05 12:20:00,203.87,203.87,203.0,203.0,2129.0,187.7728,187.7728,186.9715,186.9715,2129.0
2022-05-05 12:25:00,203.3,203.76,203.12,203.42,3218.0,187.2478,187.6715,187.082,187.3584,3218.0
2022-05-05 12:30:00,203.51,203.83,203.46,203.47,1604.0,187.4412,187.736,187.3952,187.4044,1604.0
2022-05-05 12:35:00,203.08,203.17,202.82,203.02,2672.0,187.0452,187.1281,186.8057,186.9899,2672.0
2022-05-05 12:40:00,202.9,202.99,202.5,202.5,3483.0,186.8794,186.9623,186.511,186.511,3483.0
2022-05-05 12:45:00,202.55,202.82,202.55,202.82,1487.0,186.557,186.8057,186.557,186.8057,1487.0
2022-05-05 12:50:00,202.95,203.72,202.75,203.64,3843.0,186.9255,187.6347,186.7413,187.561,3843.0
2022-05-05 12:55:00,203.76,203.86,203.6,203.86,1823.0,187.6715,187.7636,187.5241,187.7636,1823.0
2022-05-05 13:00:00,203.99,204.6,203.99,204.38,2168.0,187.8833,188.4452,187.8833,188.2426,2168.0
2022-05-05 13:05:00,204.67,205.02,204.64,205.02,1900.0,188.5097,188.832,188.482,188.832,1900.0
2022-05-05 13:10:00,204.83,205.1,204.19,204.19,1924.0,188.657,188.9057,188.0676,188.0676,1924.0
2022-05-05 13:15:00,204.28,204.43,203.63,204.36,2422.0,188.1505,188.2886,187.5518,188.2241,2422.0
2022-05-05 13:20:00,204.31,204.57,204.23,204.39,3768.0,188.1781,188.4176,188.1044,188.2518,3768.0
2022-05-05 13:25:00,204.19,204.28,203.69,204.0,4631.0,188.0676,188.1505,187.607,187.8926,4631.0
2022-05-05 13:30:00,203.95,204.0,203.3,203.74,9181.0,187.8465,187.8926,187.2478,187.6531,9181.0
2022-05-05 13:35:00,203.8,204.73,203.8,204.4,1851.0,187.7084,188.5649,187.7084,188.261,1851.0
2022-05-05 13:40:00,204.38,204.89,204.28,204.52,3220.0,188.2426,188.7123,188.1505,188.3715,3220.0
2022-05-05 13:45:00,204.67,204.76,204.01,204.02,1300.0,188.5097,188.5926,187.9018,187.911,1300.0
2022-05-05 13:50:00,203.9,203.9,203.52,203.75,2124.0,187.8005,187.8005,187.4505,187.6623,2124.0
2022-05-05 13:55:00,203.7,204.14,203.67,204.14,2200.0,187.6162,188.0215,187.5886,188.0215,2200.0
2022-05-05 14:00:00,203.87,204.01,203.68,203.81,1102.0,187.7728,187.9018,187.5978,187.7176,1102.0
2022-05-05 14:05:00,203.83,204.19,203.67,204.01,3009.0,187.736,188.0676,187.5886,187.9018,3009.0
2022-05-05 14:10:00,204.09,204.19,203.73,203.84,3392.0,187.9755,188.0676,187.6439,187.7452,3392.0
2022-05-05 14:15:00,203.95,204.75,203.95,204.75,1608.0,187.8465,188.5833,187.8465,188.5833,1608.0
2022-05-05 14:20:00,204.92,204.92,204.04,204.04,1140.0,188.7399,188.7399,187.9294,187.9294,1140.0
2022-05-05 14:25:00,203.57,203.63,203.15,203.46,2271.0,187.4965,187.5518,187.1097,187.3952,2271.0
2022-05-05 14:30:00,203.02,203.19,202.88,203.13,2203.0,186.9899,187.1465,186.861,187.0913,2203.0
2022-05-05 14:35:00,203.03,203.37,202.82,203.37,2810.0,186.9991,187.3123,186.8057,187.3123,2810.0
2022-05-05 14:40:00,203.27,203.51,203.03,203.36,5620.0,187.2202,187.4412,186.9991,187.3031,5620.0
2022-05-05 14:45:00,203.43,203.69,203.31,203.37,2100.0,187.3676,187.607,187.257,187.3123,2100.0
2022-05-05 14:50:00,203.75,204.05,203.5,203.66,1858.0,187.6623,187.9386,187.432,187.5794,1858.0
2022-05-05 14:55:00,203.36,203.48,203.12,203.34,2036.0,187.3031,187.4136,187.082,187.2847,2036.0
2022-05-05 15:00:00,203.48,203.49,203.17,203.21,2898.0,187.4136,187.4228,187.1281,187.1649,2898.0
2022-05-05 15:05:00,203.33,203.41,202.97,203.16,2539.0,187.2755,187.3491,186.9439,187.1189,2539.0
2022-05-05 15:10:00,203.15,203.44,202.71,202.71,2110.0,187.1097,187.3768,186.7044,186.7044,2110.0
2022-05-05 15:15:00,202.48,202.87,202.48,202.83,1530.0,186.4926,186.8518,186.4926,186.8149,1530.0
2022-05-05 15:20:00,202.66,202.94,202.46,202.73,3333.0,186.6584,186.9163,186.4742,186.7228,3333.0
2022-05-05 15:25:00,202.6,203.17,202.5,202.62,3607.0,186.6031,187.1281,186.511,186.6215,3607.0
2022-05-05 15:30:00,202.53,202.94,202.11,202.84,3178.0,186.5386,186.9163,186.1518,186.8242,3178.0
2022-05-05 15:35:00,202.96,203.27,202.69,203.03,6456.0,186.9347,187.2202,186.686,186.9991,6456.0
2022-05-05 15:40:00,203.06,203.44,202.98,203.02,6609.0,187.0268,187.3768,186.9531,186.9899,6609.0
2022-05-05 15:45:00,203.12,203.45,202.07,202.24,12638.0,187.082,187.386,186.1149,186.2715,12638.0
2022-05-05 15:50:00,202.52,204.35,202.52,203.67,17829.0,186.5294,188.2149,186.5294,187.5886,17829.0
2022-05-05 15:55:00,203.73,204.4,203.64,204.18,48261.0,187.6439,188.261,187.561,188.0583,48261.0
2022-05-06 09:30:00,204.34,204.34,202.27,203.29,14268.0,188.2057,188.2057,186.2992,187.2386,14268.0
2022-05-06 09:35:00,202.95,202.95,201.61,201.61,1419.0,186.9255,186.9255,185.6913,185.6913,1419.0
2022-05-06 09:40:00,201.57,201.58,200.84,201.1,2733.0,185.6544,185.6636,184.9821,185.2215,2733.0
2022-05-06 09:45:00,200.59,200.59,199.7,200.02,1641.0,184.7518,184.7518,183.9321,184.2268,1641.0
2022-05-06 09:50:00,200.01,200.48,199.38,199.49,2000.0,184.2176,184.6505,183.6373,183.7387,2000.0
2022-05-06 09:55:00,199.17,199.17,198.36,198.99,2705.0,183.4439,183.4439,182.6979,183.2781,2705.0
2022-05-06 10:00:00,199.18,199.54,198.79,198.92,4458.0,183.4531,183.7847,183.0939,183.2137,4458.0
2022-05-06 10:05:00,199.58,199.71,199.29,199.29,2217.0,183.8216,183.9413,183.5545,183.5545,2217.0
2022-05-06 10:10:00,198.67,199.38,198.57,199.31,5545.0,182.9834,183.6373,182.8913,183.5729,5545.0
2022-05-06 10:15:00,199.15,200.04,199.15,199.7,2952.0,183.4255,184.2452,183.4255,183.9321,2952.0
2022-05-06 10:20:00,199.46,201.02,199.46,200.8,13084.0,183.711,185.1479,183.711,184.9452,13084.0
2022-05-06 10:25:00,201.09,201.56,199.86,199.86,11454.0,185.2123,185.6452,184.0794,184.0794,11454.0
2022-05-06 10:30:00,199.65,200.12,198.9,199.12,7370.0,183.886,184.3189,183.1952,183.3979,7370.0
2022-05-06 10:35:00,199.09,199.22,198.12,199.12,5292.0,183.3702,183.49,182.4768,183.3979,5292.0
2022-05-06 10:40:00,199.02,199.96,199.01,199.5,5304.0,183.3058,184.1715,183.2966,183.7479,5304.0
2022-05-06 10:45:00,199.47,200.87,199.47,200.72,5458.0,183.7202,185.0097,183.7202,184.8715,5458.0
2022-05-06 10:50:00,200.52,200.52,200.03,200.46,2287.0,184.6873,184.6873,184.236,184.6321,2287.0
2022-05-06 10:55:00,200.47,201.62,200.38,201.28,7313.0,184.6413,185.7005,184.5584,185.3873,7313.0
2022-05-06 11:00:00,201.15,201.7,200.98,201.59,6360.0,185.2676,185.7742,185.111,185.6728,6360.0
2022-05-06 11:05:00,201.31,201.55,201.04,201.31,7211.0,185.415,185.636,185.1663,185.415,7211.0
2022-05-06 11:10:00,201.49,201.79,200.84,201.73,4344.0,185.5807,185.8571,184.9821,185.8018,4344.0
2022-05-06 11:15:00,202.22,202.64,201.87,201.87,3593.0,186.2531,186.6399,185.9307,185.9307,3593.0
2022-05-06 11:20:00,201.73,202.44,201.59,202.23,5123.0,185.8018,186.4557,185.6728,186.2623,5123.0
2022-05-06 11:25:00,201.89,201.89,201.41,201.41,1996.0,185.9492,185.9492,185.5071,185.5071,1996.0
2022-05-06 11:30:00,201.58,201.58,200.68,200.68,3633.0,185.6636,185.6636,184.8347,184.8347,3633.0
2022-05-06 11:35:00,200.69,200.85,200.0,200.05,3770.0,184.8439,184.9913,184.2084,184.2544,3770.0
2022-05-06 11:40:00,200.06,200.49,199.98,200.42,2315.0,184.2637,184.6597,184.19,184.5952,2315.0
2022-05-06 11:45:00,200.26,200.36,200.13,200.18,2321.0,184.4479,184.54,184.3281,184.3742,2321.0
2022-05-06 11:50:00,200.19,200.32,199.53,199.69,4241.0,184.3834,184.5031,183.7755,183.9229,4241.0
2022-05-06 11:55:00,199.73,200.08,199.51,199.52,2030.0,183.9597,184.2821,183.7571,183.7663,2030.0
2022-05-06 12:00:00,199.76,200.33,199.44,200.33,1400.0,183.9873,184.5123,183.6926,184.5123,1400.0
2022-05-06 12:05:00,200.36,201.06,200.36,200.67,2072.0,184.54,185.1847,184.54,184.8255,2072.0
2022-05-06 12:10:00,201.05,201.05,199.49,199.49,1089.0,185.1755,185.1755,183.7387,183.7387,1089.0
2022-05-06 12:15:00,199.47,199.79,199.19,199.33,4489.0,183.7202,184.015,183.4623,183.5913,4489.0
2022-05-06 12:20:00,199.74,200.49,199.63,200.22,2506.0,183.9689,184.6597,183.8676,184.411,2506.0
2022-05-06 12:25:00,200.31,200.68,200.07,200.68,2451.0,184.4939,184.8347,184.2729,184.8347,2451.0
2022-05-06 12:30:00,200.43,200.74,200.07,200.74,2850.0,184.6044,184.89,184.2729,184.89,2850.0
2022-05-06 12:35:00,200.66,200.86,200.27,200.39,2198.0,184.8163,185.0005,184.4571,184.5676,2198.0
2022-05-06 12:40:00,200.6,200.82,200.49,200.66,2613.0,184.761,184.9636,184.6597,184.8163,2613.0
2022-05-06 12:45:00,200.91,200.91,200.52,200.57,1908.0,185.0465,185.0465,184.6873,184.7334,1908.0
2022-05-06 12:50:00,200.51,201.06,200.26,200.83,3258.0,184.6781,185.1847,184.4479,184.9729,3258.0
2022-05-06 12:55:00,200.85,201.48,200.75,201.48,1643.0,184.9913,185.5715,184.8992,185.5715,1643.0
2022-05-06 13:00:00,201.34,201.5,201.06,201.5,2700.0,185.4426,185.59,185.1847,185.59,2700.0
2022-05-06 13:05:00,200.96,200.99,200.64,200.77,6504.0,185.0926,185.1202,184.7979,184.9176,6504.0
2022-05-06 13:10:00,200.78,200.94,200.48,200.5,3192.0,184.9268,185.0742,184.6505,184.6689,3192.0
2022-05-06 13:15:00,200.41,200.54,199.96,200.01,6305.0,184.586,184.7058,184.1715,184.2176,6305.0
2022-05-06 13:20:00,200.0,200.94,199.91,200.56,7237.0,184.2084,185.0742,184.1255,184.7242,7237.0
2022-05-06 13:25:00,200.5,200.89,200.37,200.69,4486.0,184.6689,185.0281,184.5492,184.8439,4486.0
2022-05-06 13:30:00,200.63,201.18,200.63,200.83,6573.0,184.7886,185.2952,184.7886,184.9729,6573.0
2022-05-06 13:35:00,200.91,201.05,199.8,199.91,3724.0,185.0465,185.1755,184.0242,184.1255,3724.0
2022-05-06 13:40:00,199.96,200.52,199.69,200.28,6042.0,184.1715,184.6873,183.9229,184.4663,6042.0
2022-05-06 13:45:00,200.47,200.48,200.0,200.08,2681.0,184.6413,184.6505,184.2084,184.2821,2681.0
2022-05-06 13:50:00,200.08,200.3,199.47,199.59,7170.0,184.2821,184.4847,183.7202,183.8308,7170.0
2022-05-06 13:55:00,199.62,199.62,199.4,199.58,1300.0,183.8584,183.8584,183.6558,183.8216,1300.0
2022-05-06 14:00:00,199.46,199.71,199.46,199.59,1495.0,183.711,183.9413,183.711,183.8308,1495.0
2022-05-06 14:05:00,199.18,199.18,198.88,198.88,2402.0,183.4531,183.4531,183.1768,183.1768,2402.0
2022-05-06 14:10:00,198.97,199.62,198.91,199.41,2300.0,183.2597,183.8584,183.2045,183.665,2300.0
2022-05-06 14:15:00,199.39,199.8,199.22,199.22,2501.0,183.6466,184.0242,183.49,183.49,2501.0
2022-05-06 14:20:00,199.2,199.26,198.87,198.96,2912.0,183.4716,183.5268,183.1676,183.2505,2912.0
2022-05-06 14:25:00,198.97,198.97,198.51,198.76,3608.0,183.2597,183.2597,182.836,183.0663,3608.0
2022-05-06 14:30:00,198.89,198.9,198.43,198.59,1935.0,183.186,183.1952,182.7624,182.9097,1935.0
2022-05-06 14:35:00,198.58,198.77,198.52,198.68,5033.0,182.9005,183.0755,182.8452,182.9926,5033.0
2022-05-06 14:40:00,198.85,198.96,198.6,198.66,7000.0,183.1492,183.2505,182.9189,182.9742,7000.0
2022-05-06 14:45:00,198.5,199.24,198.39,199.08,3484.0,182.8268,183.5084,182.7255,183.361,3484.0
2022-05-06 14:50:00,199.2,199.6,199.11,199.53,8711.0,183.4716,183.84,183.3887,183.7755,8711.0
2022-05-06 14:55:00,199.59,199.82,198.97,199.41,10273.0,183.8308,184.0426,183.2597,183.665,10273.0
2022-05-06 15:00:00,198.89,199.28,198.75,199.28,4239.0,183.186,183.5452,183.0571,183.5452,4239.0
2022-05-06 15:05:00,199.22,199.62,198.8,198.8,5021.0,183.49,183.8584,183.1031,183.1031,5021.0
2022-05-06 15:10:00,199.02,199.87,199.0,199.4,15800.0,183.3058,184.0887,183.2873,183.6558,15800.0
2022-05-06 15:15:00,199.53,199.85,199.32,199.64,7250.0,183.7755,184.0702,183.5821,183.8768,7250.0
2022-05-06 15:20:00,199.69,199.76,199.13,199.27,5202.0,183.9229,183.9873,183.4071,183.536,5202.0
2022-05-06 15:25:00,199.26,200.07,199.15,199.97,11637.0,183.5268,184.2729,183.4255,184.1808,11637.0
2022-05-06 15:30:00,200.08,201.08,200.08,200.89,19937.0,184.2821,185.2031,184.2821,185.0281,19937.0
2022-05-06 15:35:00,201.01,202.26,200.91,202.13,15598.0,185.1386,186.2899,185.0465,186.1702,15598.0
2022-05-06 15:40:00,202.18,202.37,201.86,202.03,29003.0,186.2163,186.3913,185.9215,186.0781,29003.0
2022-05-06 15:45:00,201.94,202.38,201.69,202.15,19067.0,185.9952,186.4005,185.765,186.1886,19067.0
2022-05-06 15:50:00,202.13,202.52,201.52,201.52,15384.0,186.1702,186.5294,185.6084,185.6084,15384.0
2022-05-06 15:55:00,201.57,201.87,201.24,201.8,41238.0,185.6544,185.9307,185.3505,185.8663,41238.0
2022-05-09 09:30:00,198.89,199.73,198.63,199.73,9709.0,183.186,183.9597,182.9466,183.9597,9709.0
2022-05-09 09:35:00,199.59,200.09,199.21,199.77,4259.0,183.8308,184.2913,183.4808,183.9966,4259.0
2022-05-09 09:40:00,200.02,200.02,198.56,199.4,6746.0,184.2268,184.2268,182.8821,183.6558,6746.0
2022-05-09 09:45:00,199.48,199.97,198.96,199.38,2600.0,183.7294,184.1808,183.2505,183.6373,2600.0
2022-05-09 09:50:00,199.68,201.11,199.53,200.73,4219.0,183.9137,185.2307,183.7755,184.8808,4219.0
2022-05-09 09:55:00,201.14,201.99,201.14,201.82,3451.0,185.2584,186.0413,185.2584,185.8847,3451.0
2022-05-09 10:00:00,201.88,202.08,201.41,201.76,3708.0,185.9399,186.1242,185.5071,185.8294,3708.0
2022-05-09 10:05:00,202.05,202.05,201.1,201.1,4219.0,186.0965,186.0965,185.2215,185.2215,4219.0
2022-05-09 10:10:00,201.31,201.98,201.31,201.98,2310.0,185.415,186.0321,185.415,186.0321,2310.0
2022-05-09 10:15:00,202.02,202.23,200.54,200.75,12313.0,186.0689,186.2623,184.7058,184.8992,12313.0
2022-05-09 10:20:00,200.67,201.03,200.36,200.95,4481.0,184.8255,185.1571,184.54,185.0834,4481.0
2022-05-09 10:25:00,200.81,202.0,200.81,201.3,7264.0,184.9544,186.0505,184.9544,185.4057,7264.0
2022-05-09 10:30:00,201.33,201.33,200.67,200.85,3259.0,185.4334,185.4334,184.8255,184.9913,3259.0
2022-05-09 10:35:00,200.79,200.87,200.19,200.19,1000.0,184.936,185.0097,184.3834,184.3834,1000.0
2022-05-09 10:40:00,200.43,200.83,200.26,200.26,2669.0,184.6044,184.9729,184.4479,184.4479,2669.0
2022-05-09 10:45:00,200.46,200.66,200.3,200.52,3233.0,184.6321,184.8163,184.4847,184.6873,3233.0
2022-05-09 10:50:00,200.84,201.22,200.36,200.76,6307.0,184.9821,185.3321,184.54,184.9084,6307.0
2022-05-09 10:55:00,200.39,200.65,200.1,200.31,1686.0,184.5676,184.8071,184.3005,184.4939,1686.0
2022-05-09 11:00:00,200.39,200.96,200.31,200.83,1763.0,184.5676,185.0926,184.4939,184.9729,1763.0
2022-05-09 11:05:00,200.78,200.78,200.15,200.15,2150.0,184.9268,184.9268,184.3465,184.3465,2150.0
2022-05-09 11:10:00,200.52,200.67,200.31,200.67,5010.0,184.6873,184.8255,184.4939,184.8255,5010.0
2022-05-09 11:15:00,200.69,201.21,200.69,200.97,1946.0,184.8439,185.3229,184.8439,185.1018,1946.0
2022-05-09 11:20:00,200.63,200.69,200.27,200.47,910.0,184.7886,184.8439,184.4571,184.6413,910.0
2022-05-09 11:25:00,200.2,200.58,200.18,200.24,3069.0,184.3926,184.7426,184.3742,184.4294,3069.0
2022-05-09 11:30:00,200.27,200.5,200.03,200.31,2260.0,184.4571,184.6689,184.236,184.4939,2260.0
2022-05-09 11:35:00,200.33,201.35,200.32,201.35,3679.0,184.5123,185.4518,184.5031,185.4518,3679.0
2022-05-09 11:40:00,201.44,202.25,201.22,202.24,7244.0,185.5347,186.2807,185.3321,186.2715,7244.0
2022-05-09 11:45:00,202.25,202.29,202.02,202.15,2603.0,186.2807,186.3176,186.0689,186.1886,2603.0
2022-05-09 11:50:00,202.33,202.96,202.33,202.96,5904.0,186.3544,186.9347,186.3544,186.9347,5904.0
2022-05-09 11:55:00,202.78,202.95,202.58,202.78,4823.0,186.7689,186.9255,186.5847,186.7689,4823.0
2022-05-09 12:00:00,202.76,202.76,202.26,202.26,3113.0,186.7505,186.7505,186.2899,186.2899,3113.0
2022-05-09 12:05:00,202.16,203.73,202.16,203.49,4402.0,186.1978,187.6439,186.1978,187.4228,4402.0
2022-05-09 12:10:00,203.5,204.5,203.46,203.87,29090.0,187.432,188.3531,187.3952,187.7728,29090.0
2022-05-09 12:15:00,203.87,204.46,203.72,204.17,12680.0,187.7728,188.3162,187.6347,188.0491,12680.0
2022-05-09 12:20:00,204.14,204.16,203.5,203.5,7038.0,188.0215,188.0399,187.432,187.432,7038.0
2022-05-09 12:25:00,203.55,203.55,202.66,202.88,6072.0,187.4781,187.4781,186.6584,186.861,6072.0
2022-05-09 12:30:00,202.72,203.16,202.63,202.82,2940.0,186.7136,187.1189,186.6307,186.8057,2940.0
2022-05-09 12:35:00,202.8,202.8,202.36,202.47,1264.0,186.7873,186.7873,186.382,186.4834,1264.0
2022-05-09 12:40:00,202.49,202.58,202.13,202.15,1654.0,186.5018,186.5847,186.1702,186.1886,1654.0
2022-05-09 12:45:00,201.9,201.9,201.56,201.79,3171.0,185.9584,185.9584,185.6452,185.8571,3171.0
2022-05-09 12:50:00,201.88,201.88,201.34,201.36,8577.0,185.9399,185.9399,185.4426,185.461,8577.0
2022-05-09 12:55:00,201.61,201.66,201.15,201.37,9014.0,185.6913,185.7373,185.2676,185.4702,9014.0
2022-05-09 13:00:00,201.33,201.4,201.16,201.34,3101.0,185.4334,185.4978,185.2768,185.4426,3101.0
2022-05-09 13:05:00,201.22,201.47,201.17,201.47,2676.0,185.3321,185.5623,185.286,185.5623,2676.0
2022-05-09 13:10:00,201.47,201.55,201.0,201.3,10993.0,185.5623,185.636,185.1294,185.4057,10993.0
2022-05-09 13:15:00,201.06,201.55,201.06,201.55,3290.0,185.1847,185.636,185.1847,185.636,3290.0
2022-05-09 13:20:00,201.42,201.77,201.29,201.77,7345.0,185.5163,185.8386,185.3965,185.8386,7345.0
2022-05-09 13:25:00,201.88,202.61,201.85,202.37,3868.0,185.9399,186.6123,185.9123,186.3913,3868.0
2022-05-09 13:30:00,202.54,202.64,202.1,202.2,2300.0,186.5478,186.6399,186.1426,186.2347,2300.0
2022-05-09 13:35:00,201.94,201.94,201.56,201.77,3007.0,185.9952,185.9952,185.6452,185.8386,3007.0
2022-05-09 13:40:00,201.74,202.81,201.74,202.61,3460.0,185.811,186.7965,185.811,186.6123,3460.0
2022-05-09 13:45:00,202.62,202.71,202.28,202.4,2926.0,186.6215,186.7044,186.3084,186.4189,2926.0
2022-05-09 13:50:00,202.32,202.35,201.54,201.61,2486.0,186.3452,186.3728,185.6268,185.6913,2486.0
2022-05-09 13:55:00,201.59,202.52,201.43,202.4,4863.0,185.6728,186.5294,185.5255,186.4189,4863.0
2022-05-09 14:00:00,202.49,202.93,202.49,202.68,2753.0,186.5018,186.907,186.5018,186.6768,2753.0
2022-05-09 14:05:00,202.81,202.99,202.17,202.27,4588.0,186.7965,186.9623,186.2071,186.2992,4588.0
2022-05-09 14:10:00,202.16,202.47,201.96,202.03,5806.0,186.1978,186.4834,186.0136,186.0781,5806.0
2022-05-09 14:15:00,202.12,202.78,202.11,202.48,4675.0,186.161,186.7689,186.1518,186.4926,4675.0
2022-05-09 14:20:00,202.42,202.42,201.91,202.03,3409.0,186.4373,186.4373,185.9676,186.0781,3409.0
2022-05-09 14:25:00,201.96,202.07,201.78,201.95,3376.0,186.0136,186.1149,185.8478,186.0044,3376.0
2022-05-09 14:30:00,201.8,201.92,201.05,201.55,5625.0,185.8663,185.9768,185.1755,185.636,5625.0
2022-05-09 14:35:00,201.75,202.05,201.5,201.82,7575.0,185.8202,186.0965,185.59,185.8847,7575.0
2022-05-09 14:40:00,201.9,202.07,201.68,201.83,3805.0,185.9584,186.1149,185.7557,185.8939,3805.0
2022-05-09 14:45:00,201.96,202.67,201.91,201.91,5727.0,186.0136,186.6676,185.9676,185.9676,5727.0
2022-05-09 14:50:00,202.04,202.31,201.89,202.21,7306.0,186.0873,186.336,185.9492,186.2439,7306.0
2022-05-09 14:55:00,202.14,202.49,202.14,202.28,7573.0,186.1794,186.5018,186.1794,186.3084,7573.0
2022-05-09 15:00:00,202.46,203.31,202.28,203.05,6978.0,186.4742,187.257,186.3084,187.0176,6978.0
2022-05-09 15:05:00,203.12,203.79,202.93,203.51,7854.0,187.082,187.6991,186.907,187.4412,7854.0
2022-05-09 15:10:00,203.29,204.01,203.27,203.91,4129.0,187.2386,187.9018,187.2202,187.8097,4129.0
2022-05-09 15:15:00,204.08,204.16,203.5,203.65,2980.0,187.9662,188.0399,187.432,187.5702,2980.0
2022-05-09 15:20:00,203.45,203.55,203.01,203.17,6717.0,187.386,187.4781,186.9807,187.1281,6717.0
2022-05-09 15:25:00,203.07,203.15,202.61,202.91,8156.0,187.036,187.1097,186.6123,186.8886,8156.0
2022-05-09 15:30:00,202.84,203.05,202.52,203.01,9250.0,186.8242,187.0176,186.5294,186.9807,9250.0
2022-05-09 15:35:00,203.0,203.29,202.76,203.29,7036.0,186.9715,187.2386,186.7505,187.2386,7036.0
2022-05-09 15:40:00,203.23,203.36,202.9,203.15,10248.0,187.1834,187.3031,186.8794,187.1097,10248.0
2022-05-09 15:45:00,203.16,203.23,202.46,202.58,14176.0,187.1189,187.1834,186.4742,186.5847,14176.0
2022-05-09 15:50:00,202.66,202.68,201.99,202.41,26185.0,186.6584,186.6768,186.0413,186.4281,26185.0
2022-05-09 15:55:00,202.47,203.52,202.47,202.95,59369.0,186.4834,187.4505,186.4834,186.9255,59369.0
2022-05-10 09:30:00,204.93,205.08,202.71,202.76,24162.0,188.7491,188.8873,186.7044,186.7505,24162.0
2022-05-10 09:35:00,202.51,202.76,201.64,202.44,7185.0,186.5202,186.7505,185.7189,186.4557,7185.0
2022-05-10 09:40:00,202.39,203.0,202.16,202.53,15254.0,186.4097,186.9715,186.1978,186.5386,15254.0
2022-05-10 09:45:00,202.21,202.21,201.37,201.84,4374.0,186.2439,186.2439,185.4702,185.9031,4374.0
2022-05-10 09:50:00,201.94,202.49,201.41,201.41,4194.0,185.9952,186.5018,185.5071,185.5071,4194.0
2022-05-10 09:55:00,201.62,201.73,201.02,201.1,4496.0,185.7005,185.8018,185.1479,185.2215,4496.0
2022-05-10 10:00:00,201.24,201.41,199.94,200.93,5437.0,185.3505,185.5071,184.1531,185.065,5437.0
2022-05-10 10:05:00,200.69,200.74,200.09,200.49,5903.0,184.8439,184.89,184.2913,184.6597,5903.0
2022-05-10 10:10:00,200.37,200.77,199.72,200.31,10064.0,184.5492,184.9176,183.9505,184.4939,10064.0
2022-05-10 10:15:00,200.27,200.47,199.33,199.38,7304.0,184.4571,184.6413,183.5913,183.6373,7304.0
2022-05-10 10:20:00,199.5,199.83,198.94,199.31,6426.0,183.7479,184.0518,183.2321,183.5729,6426.0
2022-05-10 10:25:00,199.4,199.53,198.69,198.89,4537.0,183.6558,183.7755,183.0018,183.186,4537.0
2022-05-10 10:30:00,198.82,199.2,198.4,198.4,7688.0,183.1216,183.4716,182.7347,182.7347,7688.0
2022-05-10 10:35:00,198.59,198.59,197.92,197.93,5405.0,182.9097,182.9097,182.2926,182.3018,5405.0
2022-05-10 10:40:00,197.87,198.11,197.4,197.92,4889.0,182.2466,182.4676,181.8137,182.2926,4889.0
2022-05-10 10:45:00,198.09,198.27,197.15,197.62,4308.0,182.4492,182.615,181.5834,182.0163,4308.0
2022-05-10 10:50:00,197.47,198.04,197.29,197.95,3788.0,181.8782,182.4031,181.7124,182.3203,3788.0
2022-05-10 10:55:00,197.89,198.5,197.67,198.17,9752.0,182.265,182.8268,182.0624,182.5229,9752.0
2022-05-10 11:00:00,198.12,198.49,197.74,197.78,4826.0,182.4768,182.8176,182.1268,182.1637,4826.0
2022-05-10 11:05:00,197.76,198.02,197.54,197.58,7321.0,182.1453,182.3847,181.9426,181.9795,7321.0
2022-05-10 11:10:00,197.79,198.59,197.41,198.45,7113.0,182.1729,182.9097,181.8229,182.7808,7113.0
2022-05-10 11:15:00,198.2,198.99,197.98,198.87,7450.0,182.5505,183.2781,182.3479,183.1676,7450.0
2022-05-10 11:20:00,198.84,198.84,198.17,198.18,5131.0,183.14,183.14,182.5229,182.5321,5131.0
2022-05-10 11:25:00,198.11,198.17,197.55,197.78,4125.0,182.4676,182.5229,181.9518,182.1637,4125.0
2022-05-10 11:30:00,198.18,198.49,197.82,198.17,4494.0,182.5321,182.8176,182.2005,182.5229,4494.0
2022-05-10 11:35:00,197.81,198.92,197.81,198.86,3281.0,182.1913,183.2137,182.1913,183.1584,3281.0
2022-05-10 11:40:00,198.71,198.93,198.29,198.59,9151.0,183.0202,183.2229,182.6334,182.9097,9151.0
2022-05-10 11:45:00,198.57,198.59,197.44,197.78,4359.0,182.8913,182.9097,181.8505,182.1637,4359.0
2022-05-10 11:50:00,197.87,197.93,197.31,197.58,3722.0,182.2466,182.3018,181.7308,181.9795,3722.0
2022-05-10 11:55:00,197.21,197.57,196.79,197.57,5062.0,181.6387,181.9703,181.2518,181.9703,5062.0
2022-05-10 12:00:00,197.33,197.85,197.32,197.85,3313.0,181.7492,182.2282,181.74,182.2282,3313.0
2022-05-10 12:05:00,197.73,197.82,197.12,197.13,8421.0,182.1176,182.2005,181.5558,181.565,8421.0
2022-05-10 12:10:00,197.11,197.59,196.9,197.39,6676.0,181.5466,181.9887,181.3532,181.8045,6676.0
2022-05-10 12:15:00,197.31,197.6,196.74,196.76,2814.0,181.7308,181.9979,181.2058,181.2242,2814.0
2022-05-10 12:20:00,196.6,196.81,196.05,196.29,3023.0,181.0768,181.2703,180.5703,180.7913,3023.0
2022-05-10 12:25:00,196.37,196.44,196.0,196.08,1541.0,180.865,180.9295,180.5242,180.5979,1541.0
2022-05-10 12:30:00,196.15,196.33,195.32,195.38,4488.0,180.6624,180.8282,179.8979,179.9532,4488.0
2022-05-10 12:35:00,195.32,195.66,195.26,195.27,2339.0,179.8979,180.2111,179.8427,179.8519,2339.0
2022-05-10 12:40:00,195.22,195.62,195.22,195.57,2864.0,179.8058,180.1742,179.8058,180.1282,2864.0
2022-05-10 12:45:00,195.42,195.96,195.3,195.75,4173.0,179.99,180.4874,179.8795,180.294,4173.0
2022-05-10 12:50:00,195.64,195.64,194.31,194.31,7273.0,180.1926,180.1926,178.9677,178.9677,7273.0
2022-05-10 12:55:00,194.62,195.03,194.46,194.93,7833.0,179.2532,179.6308,179.1058,179.5387,7833.0
2022-05-10 13:00:00,194.99,195.81,194.87,195.8,6341.0,179.594,180.3492,179.4834,180.34,6341.0
2022-05-10 13:05:00,195.91,196.27,195.83,196.22,2955.0,180.4413,180.7729,180.3676,180.7269,2955.0
2022-05-10 13:10:00,196.07,196.07,195.57,195.8,3435.0,180.5887,180.5887,180.1282,180.34,3435.0
2022-05-10 13:15:00,195.47,195.7,195.26,195.54,4125.0,180.0361,180.2479,179.8427,180.1005,4125.0
2022-05-10 13:20:00,195.59,195.87,195.46,195.87,2604.0,180.1466,180.4045,180.0269,180.4045,2604.0
2022-05-10 13:25:00,195.96,196.62,195.93,196.62,3771.0,180.4874,181.0953,180.4598,181.0953,3771.0
2022-05-10 13:30:00,196.68,197.04,196.5,197.04,3097.0,181.1505,181.4821,180.9847,181.4821,3097.0
2022-05-10 13:35:00,197.24,197.86,197.08,197.86,7663.0,181.6663,182.2374,181.5189,182.2374,7663.0
2022-05-10 13:40:00,197.96,198.72,197.96,198.72,5130.0,182.3295,183.0295,182.3295,183.0295,5130.0
2022-05-10 13:45:00,198.66,198.74,198.23,198.53,5265.0,182.9742,183.0479,182.5781,182.8545,5265.0
2022-05-10 13:50:00,198.5,198.72,198.15,198.64,2215.0,182.8268,183.0295,182.5045,182.9558,2215.0
2022-05-10 13:55:00,198.66,199.2,198.65,198.92,5801.0,182.9742,183.4716,182.965,183.2137,5801.0
2022-05-10 14:00:00,198.95,199.15,198.63,198.93,1350.0,183.2413,183.4255,182.9466,183.2229,1350.0
2022-05-10 14:05:00,198.68,198.68,198.28,198.28,1441.0,182.9926,182.9926,182.6242,182.6242,1441.0
2022-05-10 14:10:00,198.06,198.75,197.99,198.75,2914.0,182.4216,183.0571,182.3571,183.0571,2914.0
2022-05-10 14:15:00,198.78,198.78,197.56,197.98,2270.0,183.0847,183.0847,181.961,182.3479,2270.0
2022-05-10 14:20:00,198.16,198.5,197.67,197.69,3052.0,182.5137,182.8268,182.0624,182.0808,3052.0
2022-05-10 14:25:00,197.5,197.63,197.17,197.17,7236.0,181.9058,182.0255,181.6018,181.6018,7236.0
2022-05-10 14:30:00,197.29,197.49,197.04,197.04,1186.0,181.7124,181.8966,181.4821,181.4821,1186.0
2022-05-10 14:35:00,197.32,197.53,196.99,196.99,4803.0,181.74,181.9334,181.4361,181.4361,4803.0
2022-05-10 14:40:00,196.88,197.82,196.77,197.75,3550.0,181.3347,182.2005,181.2334,182.136,3550.0
2022-05-10 14:45:00,197.73,197.73,196.58,196.94,2694.0,182.1176,182.1176,181.0584,181.39,2694.0
2022-05-10 14:50:00,197.07,197.44,197.0,197.31,2169.0,181.5097,181.8505,181.4453,181.7308,2169.0
2022-05-10 14:55:00,197.22,197.67,196.65,197.51,4868.0,181.6479,182.0624,181.1229,181.915,4868.0
2022-05-10 15:00:00,197.38,197.99,197.34,197.86,1326.0,181.7953,182.3571,181.7584,182.2374,1326.0
2022-05-10 15:05:00,197.95,198.3,197.83,197.9,2567.0,182.3203,182.6426,182.2097,182.2742,2567.0
2022-05-10 15:10:00,197.74,197.9,197.51,197.65,2112.0,182.1268,182.2742,181.915,182.0439,2112.0
2022-05-10 15:15:00,197.69,197.96,197.43,197.62,3865.0,182.0808,182.3295,181.8413,182.0163,3865.0
2022-05-10 15:20:00,197.64,197.64,196.87,196.88,4171.0,182.0347,182.0347,181.3255,181.3347,4171.0
2022-05-10 15:25:00,196.74,196.83,196.33,196.4,4578.0,181.2058,181.2887,180.8282,180.8926,4578.0
2022-05-10 15:30:00,196.31,196.34,195.93,196.23,5563.0,180.8097,180.8374,180.4598,180.7361,5563.0
2022-05-10 15:35:00,196.14,196.37,195.89,196.21,11060.0,180.6532,180.865,180.4229,180.7176,11060.0
2022-05-10 15:40:00,196.14,196.48,196.08,196.41,9579.0,180.6532,180.9663,180.5979,180.9019,9579.0
2022-05-10 15:45:00,196.41,197.19,196.27,196.99,14107.0,180.9019,181.6203,180.7729,181.4361,14107.0
2022-05-10 15:50:00,196.76,197.44,196.51,197.39,17750.0,181.2242,181.8505,180.994,181.8045,17750.0
2022-05-10 15:55:00,197.32,197.48,196.96,197.42,64555.0,181.74,181.8874,181.4084,181.8321,64555.0
2022-05-11 09:30:00,198.5,198.85,197.12,197.12,12662.0,182.8268,183.1492,181.5558,181.5558,12662.0
2022-05-11 09:35:00,197.12,197.19,196.15,197.15,7018.0,181.5558,181.6203,180.6624,181.5834,7018.0
2022-05-11 09:40:00,197.17,198.49,196.41,198.49,3172.0,181.6018,182.8176,180.9019,182.8176,3172.0
2022-05-11 09:45:00,198.47,199.32,198.19,198.59,4142.0,182.7992,183.5821,182.5413,182.9097,4142.0
2022-05-11 09:50:00,198.54,199.35,198.15,199.34,3858.0,182.8637,183.6097,182.5045,183.6005,3858.0
2022-05-11 09:55:00,199.54,199.74,198.91,199.42,20486.0,183.7847,183.9689,183.2045,183.6742,20486.0
2022-05-11 10:00:00,199.37,199.37,198.3,198.53,11364.0,183.6281,183.6281,182.6426,182.8545,11364.0
2022-05-11 10:05:00,198.64,199.09,198.3,198.4,4129.0,182.9558,183.3702,182.6426,182.7347,4129.0
2022-05-11 10:10:00,198.21,198.8,197.92,198.73,11525.0,182.5597,183.1031,182.2926,183.0387,11525.0
2022-05-11 10:15:00,199.0,199.71,199.0,199.38,2244.0,183.2873,183.9413,183.2873,183.6373,2244.0
2022-05-11 10:20:00,198.99,199.75,198.99,199.74,1540.0,183.2781,183.9781,183.2781,183.9689,1540.0
2022-05-11 10:25:00,199.78,199.91,199.57,199.7,2262.0,184.0058,184.1255,183.8123,183.9321,2262.0
2022-05-11 10:30:00,199.76,199.84,199.01,199.1,1449.0,183.9873,184.061,183.2966,183.3795,1449.0
2022-05-11 10:35:00,199.19,199.81,198.82,199.75,1511.0,183.4623,184.0334,183.1216,183.9781,1511.0
2022-05-11 10:40:00,199.99,199.99,199.46,199.83,1809.0,184.1992,184.1992,183.711,184.0518,1809.0
2022-05-11 10:45:00,200.13,200.4,199.38,199.47,1778.0,184.3281,184.5768,183.6373,183.7202,1778.0
2022-05-11 10:50:00,199.34,199.43,198.84,199.36,5158.0,183.6005,183.6834,183.14,183.6189,5158.0
2022-05-11 10:55:00,199.79,199.79,199.24,199.24,3360.0,184.015,184.015,183.5084,183.5084,3360.0
2022-05-11 11:00:00,199.36,199.37,198.77,198.94,3912.0,183.6189,183.6281,183.0755,183.2321,3912.0
2022-05-11 11:05:00,198.79,199.0,198.64,198.81,4153.0,183.0939,183.2873,182.9558,183.1124,4153.0
2022-05-11 11:10:00,198.78,199.13,198.73,198.79,2310.0,183.0847,183.4071,183.0387,183.0939,2310.0
2022-05-11 11:15:00,198.65,198.65,197.37,197.49,3382.0,182.965,182.965,181.7861,181.8966,3382.0
2022-05-11 11:20:00,197.58,198.1,197.57,197.98,3329.0,181.9795,182.4584,181.9703,182.3479,3329.0
2022-05-11 11:25:00,197.86,198.44,197.86,198.44,3668.0,182.2374,182.7716,182.2374,182.7716,3668.0
2022-05-11 11:30:00,198.24,198.59,198.17,198.59,3511.0,182.5874,182.9097,182.5229,182.9097,3511.0
2022-05-11 11:35:00,198.48,199.1,198.27,198.81,3071.0,182.8084,183.3795,182.615,183.1124,3071.0
2022-05-11 11:40:00,198.89,199.32,198.89,199.09,1411.0,183.186,183.5821,183.186,183.3702,1411.0
2022-05-11 11:45:00,199.1,199.21,198.87,199.21,4093.0,183.3795,183.4808,183.1676,183.4808,4093.0
2022-05-11 11:50:00,199.17,199.24,198.72,198.85,1876.0,183.4439,183.5084,183.0295,183.1492,1876.0
2022-05-11 11:55:00,198.88,199.41,198.82,199.12,5186.0,183.1768,183.665,183.1216,183.3979,5186.0
2022-05-11 12:00:00,199.17,199.19,198.74,198.74,1350.0,183.4439,183.4623,183.0479,183.0479,1350.0
2022-05-11 12:05:00,198.91,198.91,198.62,198.62,1345.0,183.2045,183.2045,182.9374,182.9374,1345.0
2022-05-11 12:10:00,198.4,198.49,198.21,198.33,2631.0,182.7347,182.8176,182.5597,182.6703,2631.0
2022-05-11 12:15:00,198.41,198.45,198.02,198.02,1311.0,182.7439,182.7808,182.3847,182.3847,1311.0
2022-05-11 12:20:00,197.9,198.44,197.89,198.33,3239.0,182.2742,182.7716,182.265,182.6703,3239.0
2022-05-11 12:25:00,198.33,198.33,196.84,196.84,3262.0,182.6703,182.6703,181.2979,181.2979,3262.0
2022-05-11 12:30:00,196.83,197.29,196.7,197.12,6653.0,181.2887,181.7124,181.169,181.5558,6653.0
2022-05-11 12:35:00,197.28,197.77,197.28,197.64,6716.0,181.7032,182.1545,181.7032,182.0347,6716.0
2022-05-11 12:40:00,197.4,197.62,196.97,196.97,2428.0,181.8137,182.0163,181.4176,181.4176,2428.0
2022-05-11 12:45:00,196.85,197.15,196.73,197.15,4008.0,181.3071,181.5834,181.1966,181.5834,4008.0
2022-05-11 12:50:00,197.19,197.51,197.02,197.05,2769.0,181.6203,181.915,181.4637,181.4913,2769.0
2022-05-11 12:55:00,197.01,197.09,196.8,196.8,2399.0,181.4545,181.5282,181.2611,181.2611,2399.0
2022-05-11 13:00:00,196.66,196.84,196.4,196.41,2807.0,181.1321,181.2979,180.8926,180.9019,2807.0
2022-05-11 13:05:00,196.37,196.4,196.03,196.4,1562.0,180.865,180.8926,180.5519,180.8926,1562.0
2022-05-11 13:10:00,196.29,196.52,196.05,196.06,2243.0,180.7913,181.0032,180.5703,180.5795,2243.0
2022-05-11 13:15:00,196.01,196.44,196.01,196.24,1319.0,180.5334,180.9295,180.5334,180.7453,1319.0
2022-05-11 13:20:00,196.21,196.21,195.58,196.14,4375.0,180.7176,180.7176,180.1374,180.6532,4375.0
2022-05-11 13:25:00,196.05,196.18,195.44,195.44,1700.0,180.5703,180.69,180.0084,180.0084,1700.0
2022-05-11 13:30:00,195.34,195.94,195.26,195.81,3220.0,179.9163,180.469,179.8427,180.3492,3220.0
2022-05-11 13:35:00,195.97,195.97,195.36,195.41,4213.0,180.4966,180.4966,179.9348,179.9808,4213.0
2022-05-11 13:40:00,195.46,195.55,195.26,195.37,5285.0,180.0269,180.1098,179.8427,179.944,5285.0
2022-05-11 13:45:00,195.34,195.44,195.01,195.36,6003.0,179.9163,180.0084,179.6124,179.9348,6003.0
2022-05-11 13:50:00,195.53,195.79,195.14,195.15,3456.0,180.0913,180.3308,179.7321,179.7413,3456.0
2022-05-11 13:55:00,195.24,195.34,194.58,194.63,18313.0,179.8242,179.9163,179.2163,179.2624,18313.0
2022-05-11 14:00:00,194.93,195.78,194.79,195.78,4338.0,179.5387,180.3216,179.4098,180.3216,4338.0
2022-05-11 14:05:00,195.84,196.44,195.8,196.29,4827.0,180.3769,180.9295,180.34,180.7913,4827.0
2022-05-11 14:10:00,195.99,196.31,195.8,196.04,6253.0,180.515,180.8097,180.34,180.5611,6253.0
2022-05-11 14:15:00,196.3,196.64,196.16,196.59,2201.0,180.8005,181.1137,180.6716,181.0676,2201.0
2022-05-11 14:20:00,196.42,196.98,196.08,196.9,11093.0,180.9111,181.4268,180.5979,181.3532,11093.0
2022-05-11 14:25:00,196.83,197.33,196.42,196.48,14109.0,181.2887,181.7492,180.9111,180.9663,14109.0
2022-05-11 14:30:00,196.16,196.78,195.99,196.77,2817.0,180.6716,181.2426,180.515,181.2334,2817.0
2022-05-11 14:35:00,196.62,197.16,196.56,196.82,3834.0,181.0953,181.5926,181.04,181.2795,3834.0
2022-05-11 14:40:00,196.93,197.11,196.43,197.11,6449.0,181.3808,181.5466,180.9203,181.5466,6449.0
2022-05-11 14:45:00,197.14,197.25,196.66,196.73,4826.0,181.5742,181.6755,181.1321,181.1966,4826.0
2022-05-11 14:50:00,196.81,197.79,196.39,197.25,39547.0,181.2703,182.1729,180.8834,181.6755,39547.0
2022-05-11 14:55:00,197.28,197.72,197.27,197.48,5207.0,181.7032,182.1084,181.6939,181.8874,5207.0
2022-05-11 15:00:00,197.36,197.54,197.06,197.37,7338.0,181.7768,181.9426,181.5005,181.7861,7338.0
2022-05-11 15:05:00,197.37,197.83,197.06,197.82,10741.0,181.7861,182.2097,181.5005,182.2005,10741.0
2022-05-11 15:10:00,197.77,198.0,197.57,197.67,3855.0,182.1545,182.3663,181.9703,182.0624,3855.0
2022-05-11 15:15:00,197.75,198.56,197.59,198.41,17645.0,182.136,182.8821,181.9887,182.7439,17645.0
2022-05-11 15:20:00,198.34,198.42,197.55,197.77,11278.0,182.6795,182.7531,181.9518,182.1545,11278.0
2022-05-11 15:25:00,197.67,198.44,197.65,197.66,16866.0,182.0624,182.7716,182.0439,182.0532,16866.0
2022-05-11 15:30:00,198.0,198.0,197.46,197.46,8053.0,182.3663,182.3663,181.8689,181.8689,8053.0
2022-05-11 15:35:00,197.22,197.29,196.78,196.79,5483.0,181.6479,181.7124,181.2426,181.2518,5483.0
2022-05-11 15:40:00,196.68,196.88,196.53,196.62,5954.0,181.1505,181.3347,181.0124,181.0953,5954.0
2022-05-11 15:45:00,196.5,196.83,196.15,196.15,27444.0,180.9847,181.2887,180.6624,180.6624,27444.0
2022-05-11 15:50:00,196.32,196.42,195.84,196.08,12304.0,180.819,180.9111,180.3769,180.5979,12304.0
2022-05-11 15:55:00,196.1,196.28,195.86,196.25,34438.0,180.6163,180.7821,180.3953,180.7545,34438.0
2022-05-12 09:30:00,195.0,196.95,195.0,196.11,16286.0,179.6032,181.3992,179.6032,180.6255,16286.0
2022-05-12 09:35:00,195.94,196.51,195.43,195.94,2800.0,180.469,180.994,179.9992,180.469,2800.0
2022-05-12 09:40:00,195.84,196.02,195.25,195.5,5350.0,180.3769,180.5426,179.8334,180.0637,5350.0
2022-05-12 09:45:00,195.22,196.57,194.6,195.6,12911.0,179.8058,181.0492,179.2348,180.1558,12911.0
2022-05-12 09:50:00,195.81,196.25,195.42,196.05,12516.0,180.3492,180.7545,179.99,180.5703,12516.0
2022-05-12 09:55:00,195.76,195.96,195.02,195.53,6508.0,180.3032,180.4874,179.6216,180.0913,6508.0
2022-05-12 10:00:00,195.77,195.86,195.28,195.85,6508.0,180.3124,180.3953,179.8611,180.3861,6508.0
2022-05-12 10:05:00,195.99,198.06,195.83,198.06,3175.0,180.515,182.4216,180.3676,182.4216,3175.0
2022-05-12 10:10:00,197.82,198.49,197.82,198.01,7433.0,182.2005,182.8176,182.2005,182.3755,7433.0
2022-05-12 10:15:00,198.02,198.02,196.83,196.88,6764.0,182.3847,182.3847,181.2887,181.3347,6764.0
2022-05-12 10:20:00,196.88,197.78,196.88,197.27,7000.0,181.3347,182.1637,181.3347,181.6939,7000.0
2022-05-12 10:25:00,197.54,198.09,197.27,197.27,2231.0,181.9426,182.4492,181.6939,181.6939,2231.0
2022-05-12 10:30:00,197.03,197.54,196.72,196.95,6477.0,181.4729,181.9426,181.1874,181.3992,6477.0
2022-05-12 10:35:00,197.1,197.97,196.54,197.97,5425.0,181.5374,182.3387,181.0216,182.3387,5425.0
2022-05-12 10:40:00,197.92,197.92,197.08,197.12,5593.0,182.2926,182.2926,181.5189,181.5558,5593.0
2022-05-12 10:45:00,197.31,197.9,196.93,197.66,5850.0,181.7308,182.2742,181.3808,182.0532,5850.0
2022-05-12 10:50:00,197.66,198.27,197.63,197.7,3245.0,182.0532,182.615,182.0255,182.09,3245.0
2022-05-12 10:55:00,197.91,198.28,197.58,198.09,10897.0,182.2834,182.6242,181.9795,182.4492,10897.0
2022-05-12 11:00:00,198.15,198.69,198.0,198.69,2932.0,182.5045,183.0018,182.3663,183.0018,2932.0
2022-05-12 11:05:00,198.8,199.0,198.44,198.96,5368.0,183.1031,183.2873,182.7716,183.2505,5368.0
2022-05-12 11:10:00,198.89,199.54,198.47,198.49,8881.0,183.186,183.7847,182.7992,182.8176,8881.0
2022-05-12 11:15:00,198.34,198.43,197.66,197.83,6846.0,182.6795,182.7624,182.0532,182.2097,6846.0
2022-05-12 11:20:00,197.98,198.25,197.24,197.24,3499.0,182.3479,182.5966,181.6663,181.6663,3499.0
2022-05-12 11:25:00,197.43,197.82,197.1,197.66,4597.0,181.8413,182.2005,181.5374,182.0532,4597.0
2022-05-12 11:30:00,197.66,197.82,197.18,197.34,10669.0,182.0532,182.2005,181.6111,181.7584,10669.0
2022-05-12 11:35:00,197.23,198.38,197.23,198.38,10365.0,181.6571,182.7163,181.6571,182.7163,10365.0
2022-05-12 11:40:00,198.27,198.27,197.58,197.84,2966.0,182.615,182.615,181.9795,182.2189,2966.0
2022-05-12 11:45:00,197.82,197.82,197.03,197.03,2130.0,182.2005,182.2005,181.4729,181.4729,2130.0
2022-05-12 11:50:00,196.91,196.91,196.42,196.69,3196.0,181.3624,181.3624,180.9111,181.1597,3196.0
2022-05-12 11:55:00,196.6,196.66,196.34,196.56,3400.0,181.0768,181.1321,180.8374,181.04,3400.0
2022-05-12 12:00:00,196.56,196.58,196.14,196.45,5899.0,181.04,181.0584,180.6532,180.9387,5899.0
2022-05-12 12:05:00,196.5,196.69,196.27,196.69,3751.0,180.9847,181.1597,180.7729,181.1597,3751.0
2022-05-12 12:10:00,196.58,196.83,196.38,196.54,4024.0,181.0584,181.2887,180.8742,181.0216,4024.0
2022-05-12 12:15:00,196.7,196.9,196.41,196.72,5754.0,181.169,181.3532,180.9019,181.1874,5754.0
2022-05-12 12:20:00,196.69,197.2,196.51,197.2,3970.0,181.1597,181.6295,180.994,181.6295,3970.0
2022-05-12 12:25:00,197.3,197.98,197.3,197.83,1277.0,181.7216,182.3479,181.7216,182.2097,1277.0
2022-05-12 12:30:00,197.86,198.42,197.76,198.24,2218.0,182.2374,182.7531,182.1453,182.5874,2218.0
2022-05-12 12:35:00,198.28,198.53,197.93,197.93,4523.0,182.6242,182.8545,182.3018,182.3018,4523.0
2022-05-12 12:40:00,197.99,198.34,197.68,198.33,3550.0,182.3571,182.6795,182.0716,182.6703,3550.0
2022-05-12 12:45:00,198.48,198.78,198.17,198.37,2988.0,182.8084,183.0847,182.5229,182.7071,2988.0
2022-05-12 12:50:00,198.32,198.79,198.05,198.79,4747.0,182.661,183.0939,182.4124,183.0939,4747.0
2022-05-12 12:55:00,198.76,199.01,198.28,198.28,2026.0,183.0663,183.2966,182.6242,182.6242,2026.0
2022-05-12 13:00:00,198.24,198.35,197.89,197.89,2377.0,182.5874,182.6887,182.265,182.265,2377.0
2022-05-12 13:05:00,197.92,198.01,197.59,197.84,3327.0,182.2926,182.3755,181.9887,182.2189,3327.0
2022-05-12 13:10:00,197.89,198.27,197.85,197.85,2683.0,182.265,182.615,182.2282,182.2282,2683.0
2022-05-12 13:15:00,197.99,198.18,197.7,197.7,3057.0,182.3571,182.5321,182.09,182.09,3057.0
2022-05-12 13:20:00,197.71,197.85,197.42,197.5,1768.0,182.0992,182.2282,181.8321,181.9058,1768.0
2022-05-12 13:25:00,197.68,197.68,197.22,197.34,2100.0,182.0716,182.0716,181.6479,181.7584,2100.0
2022-05-12 13:30:00,197.35,197.62,197.04,197.23,1425.0,181.7676,182.0163,181.4821,181.6571,1425.0
2022-05-12 13:35:00,197.07,197.26,196.79,196.96,2396.0,181.5097,181.6847,181.2518,181.4084,2396.0
2022-05-12 13:40:00,196.82,197.03,196.64,196.94,5851.0,181.2795,181.4729,181.1137,181.39,5851.0
2022-05-12 13:45:00,197.12,197.12,196.25,196.31,3756.0,181.5558,181.5558,180.7545,180.8097,3756.0
2022-05-12 13:50:00,196.21,196.22,195.68,196.01,4787.0,180.7176,180.7269,180.2295,180.5334,4787.0
2022-05-12 13:55:00,195.85,196.32,195.71,195.93,4944.0,180.3861,180.819,180.2571,180.4598,4944.0
2022-05-12 14:00:00,196.06,196.38,195.94,196.15,1701.0,180.5795,180.8742,180.469,180.6624,1701.0
2022-05-12 14:05:00,196.13,196.14,195.23,195.31,5167.0,180.644,180.6532,179.815,179.8887,5167.0
2022-05-12 14:10:00,195.17,195.28,194.93,195.28,3113.0,179.7598,179.8611,179.5387,179.8611,3113.0
2022-05-12 14:15:00,195.19,195.39,194.99,195.3,2900.0,179.7782,179.9624,179.594,179.8795,2900.0
2022-05-12 14:20:00,195.47,195.69,194.89,195.07,3764.0,180.0361,180.2387,179.5019,179.6677,3764.0
2022-05-12 14:25:00,194.88,195.67,194.86,195.23,1590.0,179.4927,180.2203,179.4742,179.815,1590.0
2022-05-12 14:30:00,195.18,195.56,194.82,194.82,5211.0,179.769,180.119,179.4374,179.4374,5211.0
2022-05-12 14:35:00,194.97,195.18,194.79,194.79,3018.0,179.5755,179.769,179.4098,179.4098,3018.0
2022-05-12 14:40:00,194.89,195.09,194.72,194.93,2959.0,179.5019,179.6861,179.3453,179.5387,2959.0
2022-05-12 14:45:00,195.03,195.18,194.63,194.63,3034.0,179.6308,179.769,179.2624,179.2624,3034.0
2022-05-12 14:50:00,194.55,195.06,194.55,195.06,1814.0,179.1887,179.6584,179.1887,179.6584,1814.0
2022-05-12 14:55:00,194.79,195.0,194.61,194.92,6547.0,179.4098,179.6032,179.244,179.5295,6547.0
2022-05-12 15:00:00,195.0,195.81,194.93,195.81,2720.0,179.6032,180.3492,179.5387,180.3492,2720.0
2022-05-12 15:05:00,195.65,195.65,195.25,195.41,1602.0,180.2019,180.2019,179.8334,179.9808,1602.0
2022-05-12 15:10:00,195.33,195.83,195.08,195.76,5110.0,179.9071,180.3676,179.6769,180.3032,5110.0
2022-05-12 15:15:00,195.83,196.54,195.77,196.5,3576.0,180.3676,181.0216,180.3124,180.9847,3576.0
2022-05-12 15:20:00,196.49,197.37,196.45,197.28,6517.0,180.9755,181.7861,180.9387,181.7032,6517.0
2022-05-12 15:25:00,197.22,197.88,196.87,197.02,8056.0,181.6479,182.2558,181.3255,181.4637,8056.0
2022-05-12 15:30:00,197.1,197.8,197.1,197.52,9521.0,181.5374,182.1821,181.5374,181.9242,9521.0
2022-05-12 15:35:00,197.31,197.8,197.17,197.7,5862.0,181.7308,182.1821,181.6018,182.09,5862.0
2022-05-12 15:40:00,197.81,198.34,197.66,197.96,12594.0,182.1913,182.6795,182.0532,182.3295,12594.0
2022-05-12 15:45:00,197.8,198.86,197.79,198.41,16979.0,182.1821,183.1584,182.1729,182.7439,16979.0
2022-05-12 15:50:00,198.18,199.34,198.18,198.54,31884.0,182.5321,183.6005,182.5321,182.8637,31884.0
2022-05-12 15:55:00,198.42,199.62,198.37,199.62,53859.0,182.7531,183.8584,182.7071,183.8584,53859.0
2022-05-13 09:30:00,200.59,201.58,200.02,201.03,21803.0,184.7518,185.6636,184.2268,185.1571,21803.0
2022-05-13 09:35:00,200.97,201.67,200.47,201.67,1032.0,185.1018,185.7465,184.6413,185.7465,1032.0
2022-05-13 09:40:00,201.91,202.54,201.54,201.55,5282.0,185.9676,186.5478,185.6268,185.636,5282.0
2022-05-13 09:45:00,201.5,201.99,201.45,201.48,2842.0,185.59,186.0413,185.5439,185.5715,2842.0
2022-05-13 09:50:00,201.58,202.36,201.04,202.36,4014.0,185.6636,186.382,185.1663,186.382,4014.0
2022-05-13 09:55:00,202.3,203.06,201.33,202.8,5150.0,186.3268,187.0268,185.4334,186.7873,5150.0
2022-05-13 10:00:00,202.8,202.82,201.35,201.6,3915.0,186.7873,186.8057,185.4518,185.6821,3915.0
2022-05-13 10:05:00,201.72,201.79,201.46,201.78,1425.0,185.7926,185.8571,185.5531,185.8478,1425.0
2022-05-13 10:10:00,201.56,202.1,201.55,201.84,3583.0,185.6452,186.1426,185.636,185.9031,3583.0
2022-05-13 10:15:00,201.78,201.78,201.04,201.28,6279.0,185.8478,185.8478,185.1663,185.3873,6279.0
2022-05-13 10:20:00,201.28,201.59,201.25,201.25,3720.0,185.3873,185.6728,185.3597,185.3597,3720.0
2022-05-13 10:25:00,201.31,201.58,201.16,201.37,4918.0,185.415,185.6636,185.2768,185.4702,4918.0
2022-05-13 10:30:00,201.59,201.59,201.13,201.16,2569.0,185.6728,185.6728,185.2492,185.2768,2569.0
2022-05-13 10:35:00,201.0,201.0,200.55,200.88,3739.0,185.1294,185.1294,184.715,185.0189,3739.0
2022-05-13 10:40:00,200.92,201.12,200.1,200.52,7787.0,185.0557,185.24,184.3005,184.6873,7787.0
2022-05-13 10:45:00,200.41,200.56,200.15,200.36,2403.0,184.586,184.7242,184.3465,184.54,2403.0
2022-05-13 10:50:00,200.46,200.82,200.46,200.82,1547.0,184.6321,184.9636,184.6321,184.9636,1547.0
2022-05-13 10:55:00,200.82,201.1,200.52,200.98,3232.0,184.9636,185.2215,184.6873,185.111,3232.0
2022-05-13 11:00:00,200.95,200.95,200.47,200.67,3910.0,185.0834,185.0834,184.6413,184.8255,3910.0
2022-05-13 11:05:00,200.75,201.1,200.64,201.01,6064.0,184.8992,185.2215,184.7979,185.1386,6064.0
2022-05-13 11:10:00,201.14,201.24,200.73,200.97,4841.0,185.2584,185.3505,184.8808,185.1018,4841.0
2022-05-13 11:15:00,200.89,200.89,200.37,200.45,5938.0,185.0281,185.0281,184.5492,184.6229,5938.0
2022-05-13 11:20:00,200.28,200.92,200.28,200.75,5822.0,184.4663,185.0557,184.4663,184.8992,5822.0
2022-05-13 11:25:00,200.68,200.88,200.49,200.54,6621.0,184.8347,185.0189,184.6597,184.7058,6621.0
2022-05-13 11:30:00,200.58,200.58,200.07,200.41,11178.0,184.7426,184.7426,184.2729,184.586,11178.0
2022-05-13 11:35:00,200.34,200.51,200.11,200.31,3613.0,184.5215,184.6781,184.3097,184.4939,3613.0
2022-05-13 11:40:00,200.22,200.22,199.55,199.6,12792.0,184.411,184.411,183.7939,183.84,12792.0
2022-05-13 11:45:00,199.51,199.71,199.28,199.55,16766.0,183.7571,183.9413,183.5452,183.7939,16766.0
2022-05-13 11:50:00,199.49,200.17,199.49,199.83,19124.0,183.7387,184.365,183.7387,184.0518,19124.0
2022-05-13 11:55:00,199.91,200.81,199.44,200.44,10194.0,184.1255,184.9544,183.6926,184.6136,10194.0
2022-05-13 12:00:00,200.45,200.74,200.15,200.58,9902.0,184.6229,184.89,184.3465,184.7426,9902.0
2022-05-13 12:05:00,200.58,200.9,200.4,200.9,8288.0,184.7426,185.0373,184.5768,185.0373,8288.0
2022-05-13 12:10:00,200.88,200.97,200.6,200.63,1780.0,185.0189,185.1018,184.761,184.7886,1780.0
2022-05-13 12:15:00,200.71,200.74,200.43,200.6,708.0,184.8623,184.89,184.6044,184.761,708.0
2022-05-13 12:20:00,200.54,200.64,200.53,200.63,1942.0,184.7058,184.7979,184.6965,184.7886,1942.0
2022-05-13 12:25:00,200.64,200.75,200.5,200.61,3613.0,184.7979,184.8992,184.6689,184.7702,3613.0
2022-05-13 12:30:00,200.77,200.99,200.59,200.59,2241.0,184.9176,185.1202,184.7518,184.7518,2241.0
2022-05-13 12:35:00,200.68,201.13,200.67,200.99,1794.0,184.8347,185.2492,184.8255,185.1202,1794.0
2022-05-13 12:40:00,200.96,201.19,200.84,201.17,4670.0,185.0926,185.3044,184.9821,185.286,4670.0
2022-05-13 12:45:00,201.02,201.02,200.72,200.83,2094.0,185.1479,185.1479,184.8715,184.9729,2094.0
2022-05-13 12:50:00,200.83,200.83,200.46,200.53,3443.0,184.9729,184.9729,184.6321,184.6965,3443.0
2022-05-13 12:55:00,200.65,200.81,200.62,200.79,2589.0,184.8071,184.9544,184.7794,184.936,2589.0
2022-05-13 13:00:00,200.83,200.98,200.68,200.78,5330.0,184.9729,185.111,184.8347,184.9268,5330.0
2022-05-13 13:05:00,200.72,200.83,200.41,200.42,4177.0,184.8715,184.9729,184.586,184.5952,4177.0
2022-05-13 13:10:00,200.47,200.53,200.3,200.32,2815.0,184.6413,184.6965,184.4847,184.5031,2815.0
2022-05-13 13:15:00,200.35,200.45,200.07,200.13,7798.0,184.5308,184.6229,184.2729,184.3281,7798.0
2022-05-13 13:20:00,200.17,200.17,199.68,199.76,4093.0,184.365,184.365,183.9137,183.9873,4093.0
2022-05-13 13:25:00,199.78,199.85,199.65,199.74,3701.0,184.0058,184.0702,183.886,183.9689,3701.0
2022-05-13 13:30:00,199.87,199.94,199.7,199.72,3831.0,184.0887,184.1531,183.9321,183.9505,3831.0
2022-05-13 13:35:00,199.8,199.8,199.23,199.26,3687.0,184.0242,184.0242,183.4992,183.5268,3687.0
2022-05-13 13:40:00,199.22,199.3,198.79,198.88,4831.0,183.49,183.5637,183.0939,183.1768,4831.0
2022-05-13 13:45:00,198.83,199.2,198.81,199.2,1635.0,183.1308,183.4716,183.1124,183.4716,1635.0
2022-05-13 13:50:00,199.15,199.19,198.8,198.87,4483.0,183.4255,183.4623,183.1031,183.1676,4483.0
2022-05-13 13:55:00,198.87,199.09,198.52,199.09,9588.0,183.1676,183.3702,182.8452,183.3702,9588.0
2022-05-13 14:00:00,199.09,199.09,198.73,198.76,9132.0,183.3702,183.3702,183.0387,183.0663,9132.0
2022-05-13 14:05:00,198.71,199.08,198.26,199.07,6577.0,183.0202,183.361,182.6058,183.3518,6577.0
2022-05-13 14:10:00,199.14,199.41,198.94,198.94,5466.0,183.4163,183.665,183.2321,183.2321,5466.0
2022-05-13 14:15:00,199.03,199.33,198.88,199.33,1775.0,183.315,183.5913,183.1768,183.5913,1775.0
2022-05-13 14:20:00,199.36,199.49,199.07,199.13,4195.0,183.6189,183.7387,183.3518,183.4071,4195.0
2022-05-13 14:25:00,199.12,199.2,198.93,199.2,3846.0,183.3979,183.4716,183.2229,183.4716,3846.0
2022-05-13 14:30:00,199.26,199.86,199.26,199.53,3364.0,183.5268,184.0794,183.5268,183.7755,3364.0
2022-05-13 14:35:00,199.5,199.5,199.15,199.33,3283.0,183.7479,183.7479,183.4255,183.5913,3283.0
2022-05-13 14:40:00,199.49,199.94,199.42,199.93,2019.0,183.7387,184.1531,183.6742,184.1439,2019.0
2022-05-13 14:45:00,199.97,199.97,199.49,199.63,3524.0,184.1808,184.1808,183.7387,183.8676,3524.0
2022-05-13 14:50:00,199.77,200.16,199.76,200.16,1731.0,183.9966,184.3558,183.9873,184.3558,1731.0
2022-05-13 14:55:00,200.2,200.2,199.9,200.14,2108.0,184.3926,184.3926,184.1163,184.3373,2108.0
2022-05-13 15:00:00,200.27,200.38,200.15,200.38,7592.0,184.4571,184.5584,184.3465,184.5584,7592.0
2022-05-13 15:05:00,200.39,200.91,200.37,200.91,11191.0,184.5676,185.0465,184.5492,185.0465,11191.0
2022-05-13 15:10:00,200.92,201.13,200.75,201.13,6514.0,185.0557,185.2492,184.8992,185.2492,6514.0
2022-05-13 15:15:00,201.09,201.19,201.03,201.18,2697.0,185.2123,185.3044,185.1571,185.2952,2697.0
2022-05-13 15:20:00,201.15,201.15,200.77,201.01,7209.0,185.2676,185.2676,184.9176,185.1386,7209.0
2022-05-13 15:25:00,201.02,201.22,200.96,201.15,3921.0,185.1479,185.3321,185.0926,185.2676,3921.0
2022-05-13 15:30:00,201.17,201.25,200.22,200.22,6454.0,185.286,185.3597,184.411,184.411,6454.0
2022-05-13 15:35:00,200.4,201.08,200.19,201.06,11293.0,184.5768,185.2031,184.3834,185.1847,11293.0
2022-05-13 15:40:00,200.88,201.46,200.87,201.22,10809.0,185.0189,185.5531,185.0097,185.3321,10809.0
2022-05-13 15:45:00,201.13,201.49,200.91,201.12,16970.0,185.2492,185.5807,185.0465,185.24,16970.0
2022-05-13 15:50:00,201.19,201.38,200.77,201.31,22818.0,185.3044,185.4794,184.9176,185.415,22818.0
2022-05-13 15:55:00,201.3,201.49,200.88,201.19,83578.0,185.4057,185.5807,185.0189,185.3044,83578.0
2022-05-16 09:30:00,200.71,200.75,199.95,200.1,11821.0,184.8623,184.8992,184.1623,184.3005,11821.0
2022-05-16 09:35:00,200.35,201.31,200.1,201.17,3646.0,184.5308,185.415,184.3005,185.286,3646.0
2022-05-16 09:40:00,201.28,201.7,199.0,199.15,5980.0,185.3873,185.7742,183.2873,183.4255,5980.0
2022-05-16 09:45:00,199.41,199.41,198.39,198.72,3620.0,183.665,183.665,182.7255,183.0295,3620.0
2022-05-16 09:50:00,198.72,199.56,198.28,199.43,4020.0,183.0295,183.8031,182.6242,183.6834,4020.0
2022-05-16 09:55:00,199.79,200.42,199.5,199.57,3190.0,184.015,184.5952,183.7479,183.8123,3190.0
2022-05-16 10:00:00,199.72,199.93,198.95,199.02,3535.0,183.9505,184.1439,183.2413,183.3058,3535.0
2022-05-16 10:05:00,198.93,199.77,198.8,199.72,4441.0,183.2229,183.9966,183.1031,183.9505,4441.0
2022-05-16 10:10:00,199.72,200.47,199.52,200.34,3645.0,183.9505,184.6413,183.7663,184.5215,3645.0
2022-05-16 10:15:00,200.36,200.88,200.32,200.88,1913.0,184.54,185.0189,184.5031,185.0189,1913.0
2022-05-16 10:20:00,201.0,201.24,200.78,200.78,2021.0,185.1294,185.3505,184.9268,184.9268,2021.0
2022-05-16 10:25:00,201.36,202.01,200.82,201.96,6230.0,185.461,186.0597,184.9636,186.0136,6230.0
2022-05-16 10:30:00,201.86,202.01,200.98,200.99,3511.0,185.9215,186.0597,185.111,185.1202,3511.0
2022-05-16 10:35:00,200.61,201.51,200.61,201.51,5390.0,184.7702,185.5992,184.7702,185.5992,5390.0
2022-05-16 10:40:00,201.29,201.39,200.69,201.39,1964.0,185.3965,185.4886,184.8439,185.4886,1964.0
2022-05-16 10:45:00,201.38,201.38,200.65,200.71,2206.0,185.4794,185.4794,184.8071,184.8623,2206.0
2022-05-16 10:50:00,200.5,200.92,200.42,200.42,1865.0,184.6689,185.0557,184.5952,184.5952,1865.0
2022-05-16 10:55:00,200.25,200.58,199.98,200.15,3081.0,184.4387,184.7426,184.19,184.3465,3081.0
2022-05-16 11:00:00,200.19,200.56,200.01,200.46,2691.0,184.3834,184.7242,184.2176,184.6321,2691.0
2022-05-16 11:05:00,200.46,200.74,200.22,200.63,7236.0,184.6321,184.89,184.411,184.7886,7236.0
2022-05-16 11:10:00,200.66,201.26,200.62,200.86,7144.0,184.8163,185.3689,184.7794,185.0005,7144.0
2022-05-16 11:15:00,200.83,201.12,200.8,201.01,2300.0,184.9729,185.24,184.9452,185.1386,2300.0
2022-05-16 11:20:00,200.77,200.84,200.49,200.84,2125.0,184.9176,184.9821,184.6597,184.9821,2125.0
2022-05-16 11:25:00,200.79,201.11,200.71,200.79,2521.0,184.936,185.2307,184.8623,184.936,2521.0
2022-05-16 11:30:00,200.92,201.19,200.67,201.19,4440.0,185.0557,185.3044,184.8255,185.3044,4440.0
2022-05-16 11:35:00,201.06,201.06,200.5,200.89,2319.0,185.1847,185.1847,184.6689,185.0281,2319.0
2022-05-16 11:40:00,200.94,201.71,200.74,201.71,4916.0,185.0742,185.7834,184.89,185.7834,4916.0
2022-05-16 11:45:00,201.8,201.8,201.43,201.59,616.0,185.8663,185.8663,185.5255,185.6728,616.0
2022-05-16 11:50:00,201.73,201.96,201.64,201.96,1100.0,185.8018,186.0136,185.7189,186.0136,1100.0
2022-05-16 11:55:00,202.0,202.19,201.92,202.1,1216.0,186.0505,186.2255,185.9768,186.1426,1216.0
2022-05-16 12:00:00,202.12,202.22,202.12,202.19,1474.0,186.161,186.2531,186.161,186.2255,1474.0
2022-05-16 12:05:00,202.1,202.14,201.68,201.68,3023.0,186.1426,186.1794,185.7557,185.7557,3023.0
2022-05-16 12:10:00,201.75,201.85,201.58,201.58,3772.0,185.8202,185.9123,185.6636,185.6636,3772.0
2022-05-16 12:15:00,201.7,202.06,201.6,201.77,3402.0,185.7742,186.1057,185.6821,185.8386,3402.0
2022-05-16 12:20:00,201.84,201.84,201.45,201.5,4142.0,185.9031,185.9031,185.5439,185.59,4142.0
2022-05-16 12:25:00,201.37,201.48,201.21,201.48,2000.0,185.4702,185.5715,185.3229,185.5715,2000.0
2022-05-16 12:30:00,201.34,201.72,201.26,201.72,2279.0,185.4426,185.7926,185.3689,185.7926,2279.0
2022-05-16 12:35:00,201.87,201.95,201.66,201.75,1411.0,185.9307,186.0044,185.7373,185.8202,1411.0
2022-05-16 12:40:00,201.71,201.92,201.71,201.87,4464.0,185.7834,185.9768,185.7834,185.9307,4464.0
2022-05-16 12:45:00,201.75,202.02,201.72,202.0,3418.0,185.8202,186.0689,185.7926,186.0505,3418.0
2022-05-16 12:50:00,202.03,202.13,201.75,201.89,4316.0,186.0781,186.1702,185.8202,185.9492,4316.0
2022-05-16 12:55:00,201.74,201.74,201.52,201.66,2773.0,185.811,185.811,185.6084,185.7373,2773.0
2022-05-16 13:00:00,201.69,201.92,201.58,201.91,2440.0,185.765,185.9768,185.6636,185.9676,2440.0
2022-05-16 13:05:00,201.97,202.5,201.94,202.5,6079.0,186.0228,186.511,185.9952,186.511,6079.0
2022-05-16 13:10:00,202.38,202.71,202.34,202.63,2215.0,186.4005,186.7044,186.3636,186.6307,2215.0
2022-05-16 13:15:00,202.62,202.79,202.43,202.47,3791.0,186.6215,186.7781,186.4465,186.4834,3791.0
2022-05-16 13:20:00,202.46,203.01,202.45,203.01,2135.0,186.4742,186.9807,186.4649,186.9807,2135.0
2022-05-16 13:25:00,203.08,203.42,203.08,203.42,2744.0,187.0452,187.3584,187.0452,187.3584,2744.0
2022-05-16 13:30:00,203.41,203.49,203.33,203.34,2756.0,187.3491,187.4228,187.2755,187.2847,2756.0
2022-05-16 13:35:00,203.31,203.44,202.96,202.96,2644.0,187.257,187.3768,186.9347,186.9347,2644.0
2022-05-16 13:40:00,202.87,203.09,202.62,202.87,4546.0,186.8518,187.0544,186.6215,186.8518,4546.0
2022-05-16 13:45:00,202.73,202.83,202.32,202.46,5085.0,186.7228,186.8149,186.3452,186.4742,5085.0
2022-05-16 13:50:00,202.45,202.9,202.44,202.8,3522.0,186.4649,186.8794,186.4557,186.7873,3522.0
2022-05-16 13:55:00,202.46,202.81,202.46,202.7,1926.0,186.4742,186.7965,186.4742,186.6952,1926.0
2022-05-16 14:00:00,202.74,202.85,202.5,202.78,2400.0,186.732,186.8334,186.511,186.7689,2400.0
2022-05-16 14:05:00,202.87,202.91,202.6,202.61,1798.0,186.8518,186.8886,186.6031,186.6123,1798.0
2022-05-16 14:10:00,202.51,202.68,202.48,202.51,4619.0,186.5202,186.6768,186.4926,186.5202,4619.0
2022-05-16 14:15:00,202.61,202.8,202.44,202.75,1503.0,186.6123,186.7873,186.4557,186.7413,1503.0
2022-05-16 14:20:00,202.82,203.14,202.82,202.9,3234.0,186.8057,187.1005,186.8057,186.8794,3234.0
2022-05-16 14:25:00,203.0,203.36,203.0,203.36,1355.0,186.9715,187.3031,186.9715,187.3031,1355.0
2022-05-16 14:30:00,203.5,203.56,203.33,203.38,5517.0,187.432,187.4873,187.2755,187.3215,5517.0
2022-05-16 14:35:00,203.46,203.64,203.38,203.64,2185.0,187.3952,187.561,187.3215,187.561,2185.0
2022-05-16 14:40:00,203.7,203.86,203.67,203.82,5031.0,187.6162,187.7636,187.5886,187.7268,5031.0
2022-05-16 14:45:00,203.66,203.77,203.37,203.43,3070.0,187.5794,187.6807,187.3123,187.3676,3070.0
2022-05-16 14:50:00,203.25,203.54,203.18,203.4,3714.0,187.2018,187.4689,187.1373,187.3399,3714.0
2022-05-16 14:55:00,203.38,203.77,203.25,203.77,5039.0,187.3215,187.6807,187.2018,187.6807,5039.0
2022-05-16 15:00:00,203.67,204.02,203.66,203.95,4622.0,187.5886,187.911,187.5794,187.8465,4622.0
2022-05-16 15:05:00,203.99,204.24,203.96,204.05,5720.0,187.8833,188.1136,187.8557,187.9386,5720.0
2022-05-16 15:10:00,204.03,204.03,203.42,203.43,7716.0,187.9202,187.9202,187.3584,187.3676,7716.0
2022-05-16 15:15:00,203.31,203.41,203.11,203.28,3789.0,187.257,187.3491,187.0728,187.2294,3789.0
2022-05-16 15:20:00,203.21,203.3,202.88,202.95,1100.0,187.1649,187.2478,186.861,186.9255,1100.0
2022-05-16 15:25:00,202.97,203.11,202.81,202.83,2300.0,186.9439,187.0728,186.7965,186.8149,2300.0
2022-05-16 15:30:00,202.66,202.81,202.47,202.6,4628.0,186.6584,186.7965,186.4834,186.6031,4628.0
2022-05-16 15:35:00,202.42,202.66,202.31,202.66,3557.0,186.4373,186.6584,186.336,186.6584,3557.0
2022-05-16 15:40:00,202.66,203.12,202.62,202.68,13841.0,186.6584,187.082,186.6215,186.6768,13841.0
2022-05-16 15:45:00,202.61,202.72,202.45,202.61,7294.0,186.6123,186.7136,186.4649,186.6123,7294.0
2022-05-16 15:50:00,202.68,203.03,202.67,202.85,17615.0,186.6768,186.9991,186.6676,186.8334,17615.0
2022-05-16 15:55:00,202.87,203.03,202.26,202.79,74455.0,186.8518,186.9991,186.2899,186.7781,74455.0
2022-05-17 09:30:00,206.48,207.14,206.31,206.45,12106.0,190.1767,190.7846,190.0202,190.1491,12106.0
2022-05-17 09:35:00,206.14,207.11,206.02,206.8,5373.0,189.8636,190.757,189.7531,190.4715,5373.0
2022-05-17 09:40:00,207.01,207.12,205.87,205.87,2347.0,190.6649,190.7662,189.6149,189.6149,2347.0
2022-05-17 09:45:00,205.95,207.29,205.73,207.23,7949.0,189.6886,190.9228,189.486,190.8675,7949.0
2022-05-17 09:50:00,207.2,207.48,207.08,207.08,2554.0,190.8399,191.0978,190.7294,190.7294,2554.0
2022-05-17 09:55:00,207.2,207.41,206.8,207.16,4315.0,190.8399,191.0333,190.4715,190.8031,4315.0
2022-05-17 10:00:00,206.97,207.23,205.88,206.31,8013.0,190.6281,190.8675,189.6241,190.0202,8013.0
2022-05-17 10:05:00,206.15,206.15,205.33,205.41,1928.0,189.8728,189.8728,189.1175,189.1912,1928.0
2022-05-17 10:10:00,205.38,205.43,205.09,205.1,1213.0,189.1636,189.2096,188.8965,188.9057,1213.0
2022-05-17 10:15:00,205.27,205.43,204.92,205.07,5704.0,189.0623,189.2096,188.7399,188.8781,5704.0
2022-05-17 10:20:00,205.23,205.27,204.52,204.78,5885.0,189.0254,189.0623,188.3715,188.611,5885.0
2022-05-17 10:25:00,204.76,204.76,204.35,204.51,4313.0,188.5926,188.5926,188.2149,188.3623,4313.0
2022-05-17 10:30:00,204.52,204.97,204.52,204.84,4539.0,188.3715,188.786,188.3715,188.6662,4539.0
2022-05-17 10:35:00,204.67,204.71,204.33,204.33,1602.0,188.5097,188.5465,188.1965,188.1965,1602.0
2022-05-17 10:40:00,204.34,204.41,203.92,203.92,4741.0,188.2057,188.2702,187.8189,187.8189,4741.0
2022-05-17 10:45:00,203.81,204.2,203.69,204.2,2227.0,187.7176,188.0768,187.607,188.0768,2227.0
2022-05-17 10:50:00,204.09,204.86,204.08,204.86,5833.0,187.9755,188.6847,187.9662,188.6847,5833.0
2022-05-17 10:55:00,204.74,205.36,204.74,205.15,4112.0,188.5741,189.1452,188.5741,188.9518,4112.0
2022-05-17 11:00:00,205.18,205.49,205.14,205.49,3770.0,188.9794,189.2649,188.9425,189.2649,3770.0
2022-05-17 11:05:00,205.55,205.61,205.36,205.36,1801.0,189.3202,189.3754,189.1452,189.1452,1801.0
2022-05-17 11:10:00,205.29,205.29,204.82,205.0,2549.0,189.0807,189.0807,188.6478,188.8136,2549.0
2022-05-17 11:15:00,204.83,205.29,204.77,205.29,4010.0,188.657,189.0807,188.6018,189.0807,4010.0
2022-05-17 11:20:00,205.11,205.11,204.7,204.7,2832.0,188.9149,188.9149,188.5373,188.5373,2832.0
2022-05-17 11:25:00,204.64,204.92,204.64,204.92,1794.0,188.482,188.7399,188.482,188.7399,1794.0
2022-05-17 11:30:00,204.67,204.79,204.52,204.61,4638.0,188.5097,188.6202,188.3715,188.4544,4638.0
2022-05-17 11:35:00,204.54,204.83,204.33,204.7,4296.0,188.3899,188.657,188.1965,188.5373,4296.0
2022-05-17 11:40:00,204.69,205.18,204.69,204.93,2835.0,188.5281,188.9794,188.5281,188.7491,2835.0
2022-05-17 11:45:00,204.88,205.0,204.88,205.0,401.0,188.7031,188.8136,188.7031,188.8136,401.0
2022-05-17 11:50:00,205.05,205.93,205.05,205.93,8885.0,188.8597,189.6702,188.8597,189.6702,8885.0
2022-05-17 11:55:00,205.95,206.43,205.92,206.29,5371.0,189.6886,190.1307,189.661,190.0017,5371.0
2022-05-17 12:00:00,206.31,206.56,206.14,206.37,6019.0,190.0202,190.2504,189.8636,190.0754,6019.0
2022-05-17 12:05:00,206.33,206.34,205.75,205.98,4431.0,190.0386,190.0478,189.5044,189.7162,4431.0
2022-05-17 12:10:00,206.09,206.47,205.96,206.47,5523.0,189.8175,190.1675,189.6978,190.1675,5523.0
2022-05-17 12:15:00,206.56,207.26,206.55,207.22,8348.0,190.2504,190.8952,190.2412,190.8583,8348.0
2022-05-17 12:20:00,207.19,207.49,207.07,207.49,5955.0,190.8307,191.107,190.7202,191.107,5955.0
2022-05-17 12:25:00,207.48,207.98,207.48,207.97,4369.0,191.0978,191.5583,191.0978,191.5491,4369.0
2022-05-17 12:30:00,207.98,208.49,207.92,208.45,14504.0,191.5583,192.028,191.503,191.9912,14504.0
2022-05-17 12:35:00,208.41,208.5,207.88,207.89,14272.0,191.9544,192.0372,191.4662,191.4754,14272.0
2022-05-17 12:40:00,207.89,207.96,207.42,207.49,3963.0,191.4754,191.5399,191.0425,191.107,3963.0
2022-05-17 12:45:00,207.61,207.97,207.57,207.57,4131.0,191.2175,191.5491,191.1807,191.1807,4131.0
2022-05-17 12:50:00,207.47,207.49,207.31,207.49,2176.0,191.0886,191.107,190.9412,191.107,2176.0
2022-05-17 12:55:00,207.57,207.81,207.42,207.74,2100.0,191.1807,191.4017,191.0425,191.3373,2100.0
2022-05-17 13:00:00,207.55,207.76,207.34,207.49,2108.0,191.1623,191.3557,190.9688,191.107,2108.0
2022-05-17 13:05:00,207.63,207.81,207.52,207.56,2648.0,191.2359,191.4017,191.1346,191.1715,2648.0
2022-05-17 13:10:00,207.67,207.81,207.61,207.65,1163.0,191.2728,191.4017,191.2175,191.2544,1163.0
2022-05-17 13:15:00,207.74,207.91,207.69,207.71,1029.0,191.3373,191.4938,191.2912,191.3096,1029.0
2022-05-17 13:20:00,207.59,207.73,207.27,207.38,3956.0,191.1991,191.328,190.9044,191.0057,3956.0
2022-05-17 13:25:00,207.33,207.46,207.17,207.17,1563.0,190.9596,191.0794,190.8123,190.8123,1563.0
2022-05-17 13:30:00,207.32,207.48,207.32,207.48,1192.0,190.9504,191.0978,190.9504,191.0978,1192.0
2022-05-17 13:35:00,207.48,207.48,207.16,207.23,1700.0,191.0978,191.0978,190.8031,190.8675,1700.0
2022-05-17 13:40:00,207.31,207.43,207.19,207.43,3282.0,190.9412,191.0517,190.8307,191.0517,3282.0
2022-05-17 13:45:00,207.3,207.31,207.2,207.24,936.0,190.932,190.9412,190.8399,190.8767,936.0
2022-05-17 13:50:00,207.25,207.39,207.25,207.33,400.0,190.8859,191.0149,190.8859,190.9596,400.0
2022-05-17 13:55:00,207.37,207.64,207.25,207.47,6771.0,190.9965,191.2452,190.8859,191.0886,6771.0
2022-05-17 14:00:00,207.52,207.56,207.15,207.56,2822.0,191.1346,191.1715,190.7938,191.1715,2822.0
2022-05-17 14:05:00,207.51,208.3,207.5,208.23,14050.0,191.1254,191.853,191.1162,191.7886,14050.0
2022-05-17 14:10:00,208.23,208.33,207.22,207.22,21111.0,191.7886,191.8807,190.8583,190.8583,21111.0
2022-05-17 14:15:00,207.2,207.69,207.18,207.33,3474.0,190.8399,191.2912,190.8215,190.9596,3474.0
2022-05-17 14:20:00,207.21,207.21,206.62,206.9,2100.0,190.8491,190.8491,190.3057,190.5636,2100.0
2022-05-17 14:25:00,206.88,207.26,206.75,207.11,2681.0,190.5452,190.8952,190.4254,190.757,2681.0
2022-05-17 14:30:00,207.24,207.31,206.94,206.94,2812.0,190.8767,190.9412,190.6004,190.6004,2812.0
2022-05-17 14:35:00,206.95,207.43,206.81,207.42,4225.0,190.6096,191.0517,190.4807,191.0425,4225.0
2022-05-17 14:40:00,207.47,207.88,207.47,207.64,2818.0,191.0886,191.4662,191.0886,191.2452,2818.0
2022-05-17 14:45:00,207.64,208.01,207.64,208.01,4016.0,191.2452,191.5859,191.2452,191.5859,4016.0
2022-05-17 14:50:00,208.08,208.21,207.83,207.97,3800.0,191.6504,191.7701,191.4201,191.5491,3800.0
2022-05-17 14:55:00,208.01,208.01,207.81,207.87,2105.0,191.5859,191.5859,191.4017,191.457,2105.0
2022-05-17 15:00:00,207.81,208.21,207.7,207.95,19227.0,191.4017,191.7701,191.3004,191.5307,19227.0
2022-05-17 15:05:00,207.9,208.17,207.63,208.08,5818.0,191.4846,191.7333,191.2359,191.6504,5818.0
2022-05-17 15:10:00,207.96,208.18,207.71,208.18,4213.0,191.5399,191.7425,191.3096,191.7425,4213.0
2022-05-17 15:15:00,208.2,208.67,208.1,208.63,5326.0,191.7609,192.1938,191.6688,192.157,5326.0
2022-05-17 15:20:00,208.57,208.67,208.34,208.49,6305.0,192.1017,192.1938,191.8899,192.028,6305.0
2022-05-17 15:25:00,208.48,208.48,208.26,208.27,9266.0,192.0188,192.0188,191.8162,191.8254,9266.0
2022-05-17 15:30:00,208.31,208.31,207.71,207.93,6858.0,191.8622,191.8622,191.3096,191.5123,6858.0
2022-05-17 15:35:00,208.1,208.14,207.75,207.75,3233.0,191.6688,191.7057,191.3465,191.3465,3233.0
2022-05-17 15:40:00,207.7,208.28,207.67,208.07,6914.0,191.3004,191.8346,191.2728,191.6412,6914.0
2022-05-17 15:45:00,208.01,208.03,207.43,207.6,9819.0,191.5859,191.6044,191.0517,191.2083,9819.0
2022-05-17 15:50:00,207.71,208.0,207.55,207.97,14744.0,191.3096,191.5767,191.1623,191.5491,14744.0
2022-05-17 15:55:00,208.02,208.34,207.84,208.26,55127.0,191.5951,191.8899,191.4294,191.8162,55127.0
2022-05-18 09:30:00,207.77,208.5,205.64,207.59,25840.0,191.3649,192.0372,189.4031,191.1991,25840.0
2022-05-18 09:35:00,207.15,207.71,206.69,207.19,4095.0,190.7938,191.3096,190.3702,190.8307,4095.0
2022-05-18 09:40:00,207.32,208.0,207.02,207.75,5134.0,190.9504,191.5767,190.6741,191.3465,5134.0
2022-05-18 09:45:00,207.46,209.57,207.46,209.3,11925.0,191.0794,193.0228,191.0794,192.7741,11925.0
2022-05-18 09:50:00,209.43,209.47,208.66,209.31,9598.0,192.8938,192.9307,192.1846,192.7833,9598.0
2022-05-18 09:55:00,209.25,209.89,209.24,209.89,11728.0,192.728,193.3175,192.7188,193.3175,11728.0
2022-05-18 10:00:00,209.65,209.83,209.0,209.47,7415.0,193.0964,193.2622,192.4978,192.9307,7415.0
2022-05-18 10:05:00,209.44,209.77,209.21,209.52,8508.0,192.903,193.207,192.6912,192.9767,8508.0
2022-05-18 10:10:00,209.43,209.79,209.14,209.28,7360.0,192.8938,193.2254,192.6267,192.7557,7360.0
2022-05-18 10:15:00,209.5,209.96,209.48,209.65,7879.0,192.9583,193.382,192.9399,193.0964,7879.0
2022-05-18 10:20:00,209.5,209.73,209.15,209.53,6290.0,192.9583,193.1701,192.6359,192.9859,6290.0
2022-05-18 10:25:00,209.51,209.52,208.26,208.26,8924.0,192.9675,192.9767,191.8162,191.8162,8924.0
2022-05-18 10:30:00,208.22,208.81,208.22,208.63,13134.0,191.7794,192.3228,191.7794,192.157,13134.0
2022-05-18 10:35:00,208.56,208.92,208.43,208.65,7336.0,192.0925,192.4241,191.9728,192.1754,7336.0
2022-05-18 10:40:00,208.65,209.09,208.41,208.88,9176.0,192.1754,192.5807,191.9544,192.3872,9176.0
2022-05-18 10:45:00,209.07,209.24,208.71,208.97,6072.0,192.5622,192.7188,192.2307,192.4701,6072.0
2022-05-18 10:50:00,208.97,209.27,208.81,208.81,3810.0,192.4701,192.7464,192.3228,192.3228,3810.0
2022-05-18 10:55:00,208.71,209.23,208.42,209.15,5610.0,192.2307,192.7096,191.9636,192.6359,5610.0
2022-05-18 11:00:00,209.14,209.14,208.2,208.31,7557.0,192.6267,192.6267,191.7609,191.8622,7557.0
2022-05-18 11:05:00,208.09,208.36,207.79,208.16,6280.0,191.6596,191.9083,191.3833,191.7241,6280.0
2022-05-18 11:10:00,208.07,208.32,207.85,208.14,5800.0,191.6412,191.8715,191.4386,191.7057,5800.0
2022-05-18 11:15:00,207.96,208.15,207.49,207.81,5336.0,191.5399,191.7149,191.107,191.4017,5336.0
2022-05-18 11:20:00,207.78,207.78,207.08,207.2,6394.0,191.3741,191.3741,190.7294,190.8399,6394.0
2022-05-18 11:25:00,207.3,207.37,206.82,206.92,6300.0,190.932,190.9965,190.4899,190.582,6300.0
2022-05-18 11:30:00,206.93,207.52,206.92,207.13,2200.0,190.5912,191.1346,190.582,190.7754,2200.0
2022-05-18 11:35:00,207.17,207.77,207.13,207.3,3299.0,190.8123,191.3649,190.7754,190.932,3299.0
2022-05-18 11:40:00,206.97,207.46,206.96,207.44,2906.0,190.6281,191.0794,190.6188,191.0609,2906.0
2022-05-18 11:45:00,207.3,207.3,206.63,206.72,3510.0,190.932,190.932,190.3149,190.3978,3510.0
2022-05-18 11:50:00,206.58,206.79,206.49,206.52,4112.0,190.2688,190.4623,190.186,190.2136,4112.0
2022-05-18 11:55:00,206.26,206.46,206.21,206.29,1700.0,189.9741,190.1583,189.9281,190.0017,1700.0
2022-05-18 12:00:00,206.16,206.38,206.0,206.38,2487.0,189.882,190.0846,189.7346,190.0846,2487.0
2022-05-18 12:05:00,206.1,206.17,205.66,205.76,4427.0,189.8267,189.8912,189.4215,189.5136,4427.0
2022-05-18 12:10:00,205.82,206.36,205.82,206.25,2929.0,189.5689,190.0662,189.5689,189.9649,2929.0
2022-05-18 12:15:00,206.36,206.92,206.24,206.52,3870.0,190.0662,190.582,189.9557,190.2136,3870.0
2022-05-18 12:20:00,206.53,206.55,206.11,206.29,37636.0,190.2228,190.2412,189.836,190.0017,37636.0
2022-05-18 12:25:00,206.31,206.54,206.17,206.47,17307.0,190.0202,190.232,189.8912,190.1675,17307.0
2022-05-18 12:30:00,206.47,206.75,206.46,206.75,3198.0,190.1675,190.4254,190.1583,190.4254,3198.0
2022-05-18 12:35:00,206.65,206.76,206.22,206.43,3650.0,190.3333,190.4346,189.9373,190.1307,3650.0
2022-05-18 12:40:00,206.44,206.71,206.41,206.6,5806.0,190.1399,190.3886,190.1123,190.2873,5806.0
2022-05-18 12:45:00,206.69,207.37,206.69,207.1,4176.0,190.3702,190.9965,190.3702,190.7478,4176.0
2022-05-18 12:50:00,207.12,207.23,206.93,206.96,2166.0,190.7662,190.8675,190.5912,190.6188,2166.0
2022-05-18 12:55:00,207.0,207.22,206.94,207.18,3232.0,190.6557,190.8583,190.6004,190.8215,3232.0
2022-05-18 13:00:00,207.03,207.17,206.99,207.17,3090.0,190.6833,190.8123,190.6465,190.8123,3090.0
2022-05-18 13:05:00,207.17,207.23,206.87,206.95,56085.0,190.8123,190.8675,190.5359,190.6096,56085.0
2022-05-18 13:10:00,206.95,206.99,205.94,206.05,9939.0,190.6096,190.6465,189.6794,189.7807,9939.0
2022-05-18 13:15:00,206.06,206.25,205.89,206.07,9124.0,189.7899,189.9649,189.6333,189.7991,9124.0
2022-05-18 13:20:00,206.19,206.38,206.05,206.18,2043.0,189.9096,190.0846,189.7807,189.9004,2043.0
2022-05-18 13:25:00,206.18,207.19,206.0,207.19,25725.0,189.9004,190.8307,189.7346,190.8307,25725.0
2022-05-18 13:30:00,207.0,207.05,206.1,206.39,7931.0,190.6557,190.7017,189.8267,190.0938,7931.0
2022-05-18 13:35:00,206.5,206.62,206.2,206.62,1412.0,190.1952,190.3057,189.9189,190.3057,1412.0
2022-05-18 13:40:00,206.48,206.65,206.27,206.49,46949.0,190.1767,190.3333,189.9833,190.186,46949.0
2022-05-18 13:45:00,206.5,206.51,205.49,205.65,15463.0,190.1952,190.2044,189.2649,189.4123,15463.0
2022-05-18 13:50:00,205.46,205.61,205.18,205.47,3250.0,189.2373,189.3754,188.9794,189.2465,3250.0
2022-05-18 13:55:00,205.47,205.96,205.33,205.96,2811.0,189.2465,189.6978,189.1175,189.6978,2811.0
2022-05-18 14:00:00,205.97,206.03,205.58,205.73,3383.0,189.707,189.7623,189.3478,189.486,3383.0
2022-05-18 14:05:00,206.0,206.05,205.59,205.87,3080.0,189.7346,189.7807,189.357,189.6149,3080.0
2022-05-18 14:10:00,206.05,206.07,205.88,205.92,1765.0,189.7807,189.7991,189.6241,189.661,1765.0
2022-05-18 14:15:00,205.94,206.16,205.78,206.11,4440.0,189.6794,189.882,189.532,189.836,4440.0
2022-05-18 14:20:00,206.25,206.25,205.78,205.96,3015.0,189.9649,189.9649,189.532,189.6978,3015.0
2022-05-18 14:25:00,206.12,206.67,206.07,206.5,1934.0,189.8452,190.3517,189.7991,190.1952,1934.0
2022-05-18 14:30:00,206.5,206.63,205.85,205.98,5722.0,190.1952,190.3149,189.5965,189.7162,5722.0
2022-05-18 14:35:00,206.01,206.12,205.63,206.12,3442.0,189.7439,189.8452,189.3939,189.8452,3442.0
2022-05-18 14:40:00,206.18,206.33,205.88,205.99,4197.0,189.9004,190.0386,189.6241,189.7254,4197.0
2022-05-18 14:45:00,206.03,206.65,205.95,206.52,9705.0,189.7623,190.3333,189.6886,190.2136,9705.0
2022-05-18 14:50:00,206.39,206.66,206.16,206.16,5406.0,190.0938,190.3425,189.882,189.882,5406.0
2022-05-18 14:55:00,206.26,206.41,206.08,206.2,5013.0,189.9741,190.1123,189.8083,189.9189,5013.0
2022-05-18 15:00:00,206.08,206.34,205.87,205.87,4242.0,189.8083,190.0478,189.6149,189.6149,4242.0
2022-05-18 15:05:00,205.96,206.19,205.94,205.98,4470.0,189.6978,189.9096,189.6794,189.7162,4470.0
2022-05-18 15:10:00,205.98,206.36,205.93,205.93,5401.0,189.7162,190.0662,189.6702,189.6702,5401.0
2022-05-18 15:15:00,206.06,206.42,205.97,205.97,5171.0,189.7899,190.1215,189.707,189.707,5171.0
2022-05-18 15:20:00,206.1,206.1,205.07,205.07,10953.0,189.8267,189.8267,188.8781,188.8781,10953.0
2022-05-18 15:25:00,205.14,205.57,205.02,205.02,23973.0,188.9425,189.3386,188.832,188.832,23973.0
2022-05-18 15:30:00,205.08,205.27,204.88,204.97,14586.0,188.8873,189.0623,188.7031,188.786,14586.0
2022-05-18 15:35:00,204.91,205.79,204.83,205.67,28417.0,188.7307,189.5412,188.657,189.4307,28417.0
2022-05-18 15:40:00,205.65,205.67,204.64,204.74,21739.0,189.4123,189.4307,188.482,188.5741,21739.0
2022-05-18 15:45:00,204.75,204.85,204.11,204.44,22504.0,188.5833,188.6754,187.9939,188.2978,22504.0
2022-05-18 15:50:00,204.77,204.96,203.6,203.77,26966.0,188.6018,188.7768,187.5241,187.6807,26966.0
2022-05-18 15:55:00,203.8,204.39,203.57,204.39,59388.0,187.7084,188.2518,187.4965,188.2518,59388.0
2022-05-19 09:30:00,200.03,201.03,199.51,199.51,16323.0,185.5593,186.487,185.0769,185.0769,16323.0
2022-05-19 09:35:00,199.5,200.2,198.92,199.27,4544.0,185.0676,185.717,184.5296,184.8543,4544.0
2022-05-19 09:40:00,199.53,199.72,198.51,198.56,3257.0,185.0955,185.2717,184.1493,184.1956,3257.0
2022-05-19 09:45:00,198.81,199.08,197.14,197.28,7181.0,184.4276,184.678,182.8784,183.0082,7181.0
2022-05-19 09:50:00,197.33,197.72,196.9,197.72,7675.0,183.0546,183.4164,182.6557,183.4164,7675.0
2022-05-19 09:55:00,198.4,198.76,197.15,197.71,4200.0,184.0472,184.3812,182.8876,183.4071,4200.0
2022-05-19 10:00:00,197.68,199.66,197.59,199.66,4576.0,183.3793,185.2161,183.2958,185.2161,4576.0
2022-05-19 10:05:00,199.32,199.35,198.38,198.55,8455.0,184.9007,184.9285,184.0287,184.1864,8455.0
2022-05-19 10:10:00,198.58,200.25,198.58,200.24,5776.0,184.2142,185.7634,184.2142,185.7541,5776.0
2022-05-19 10:15:00,199.9,200.25,199.69,199.71,2343.0,185.4387,185.7634,185.2439,185.2624,2343.0
2022-05-19 10:20:00,199.95,200.39,199.78,200.39,5828.0,185.4851,185.8933,185.3274,185.8933,5828.0
2022-05-19 10:25:00,200.54,200.54,199.64,199.88,2456.0,186.0324,186.0324,185.1975,185.4201,2456.0
2022-05-19 10:30:00,199.74,200.22,199.2,200.19,3903.0,185.2903,185.7355,184.7893,185.7077,3903.0
2022-05-19 10:35:00,200.44,200.44,199.22,199.44,1100.0,185.9396,185.9396,184.8079,185.012,1100.0
2022-05-19 10:40:00,199.45,199.72,199.1,199.6,2325.0,185.0213,185.2717,184.6966,185.1604,2325.0
2022-05-19 10:45:00,199.5,199.77,198.92,198.94,1300.0,185.0676,185.3181,184.5296,184.5481,1300.0
2022-05-19 10:50:00,198.79,199.33,198.64,199.28,3581.0,184.409,184.9099,184.2699,184.8636,3581.0
2022-05-19 10:55:00,199.34,199.35,199.04,199.32,2270.0,184.9192,184.9285,184.6409,184.9007,2270.0
2022-05-19 11:00:00,199.57,199.71,199.43,199.54,1590.0,185.1326,185.2624,185.0027,185.1047,1590.0
2022-05-19 11:05:00,199.26,199.42,198.61,199.07,2601.0,184.845,184.9934,184.242,184.6687,2601.0
2022-05-19 11:10:00,199.28,199.68,199.03,199.03,2342.0,184.8636,185.2346,184.6316,184.6316,2342.0
2022-05-19 11:15:00,199.07,199.67,198.69,199.67,3880.0,184.6687,185.2253,184.3162,185.2253,3880.0
2022-05-19 11:20:00,199.67,200.15,199.66,199.98,1500.0,185.2253,185.6706,185.2161,185.5129,1500.0
2022-05-19 11:25:00,199.87,200.05,199.63,199.71,3939.0,185.4109,185.5778,185.1882,185.2624,3939.0
2022-05-19 11:30:00,199.91,200.9,199.62,200.82,6308.0,185.448,186.3664,185.179,186.2921,6308.0
2022-05-19 11:35:00,200.91,201.05,200.67,200.93,2303.0,186.3756,186.5055,186.153,186.3942,2303.0
2022-05-19 11:40:00,200.99,201.63,200.92,201.63,4407.0,186.4498,187.0435,186.3849,187.0435,4407.0
2022-05-19 11:45:00,201.38,201.38,201.11,201.22,2980.0,186.8116,186.8116,186.5612,186.6632,2980.0
2022-05-19 11:50:00,201.24,201.47,200.93,200.98,4354.0,186.6818,186.8951,186.3942,186.4406,4354.0
2022-05-19 11:55:00,200.98,200.98,200.53,200.68,2114.0,186.4406,186.4406,186.0231,186.1623,2114.0
2022-05-19 12:00:00,200.73,201.11,200.65,201.0,2892.0,186.2087,186.5612,186.1344,186.4591,2892.0
2022-05-19 12:05:00,200.95,201.18,200.79,201.01,5130.0,186.4127,186.6261,186.2643,186.4684,5130.0
2022-05-19 12:10:00,201.18,201.33,201.18,201.23,1300.0,186.6261,186.7652,186.6261,186.6725,1300.0
2022-05-19 12:15:00,201.23,201.46,201.0,201.0,2307.0,186.6725,186.8858,186.4591,186.4591,2307.0
2022-05-19 12:20:00,201.06,201.57,200.72,201.57,10536.0,186.5148,186.9879,186.1994,186.9879,10536.0
2022-05-19 12:25:00,201.48,201.66,201.37,201.61,3300.0,186.9044,187.0714,186.8024,187.025,3300.0
2022-05-19 12:30:00,201.69,201.88,201.46,201.78,15588.0,187.0992,187.2755,186.8858,187.1827,15588.0
2022-05-19 12:35:00,201.56,201.72,201.23,201.54,16303.0,186.9786,187.127,186.6725,186.9601,16303.0
2022-05-19 12:40:00,201.54,201.54,201.13,201.48,2625.0,186.9601,186.9601,186.5797,186.9044,2625.0
2022-05-19 12:45:00,201.38,201.65,201.33,201.46,700.0,186.8116,187.0621,186.7652,186.8858,700.0
2022-05-19 12:50:00,201.99,202.18,201.77,202.03,3651.0,187.3775,187.5538,187.1734,187.4146,3651.0
2022-05-19 12:55:00,201.92,202.38,201.87,202.26,1400.0,187.3126,187.7393,187.2662,187.628,1400.0
2022-05-19 13:00:00,202.45,202.58,202.21,202.58,7937.0,187.8042,187.9248,187.5816,187.9248,7937.0
2022-05-19 13:05:00,202.65,203.0,202.24,202.35,2658.0,187.9898,188.3144,187.6094,187.7115,2658.0
2022-05-19 13:10:00,202.24,202.24,201.69,201.7,1200.0,187.6094,187.6094,187.0992,187.1085,1200.0
2022-05-19 13:15:00,201.88,202.07,201.59,202.07,1200.0,187.2755,187.4517,187.0064,187.4517,1200.0
2022-05-19 13:20:00,202.11,202.54,202.11,202.54,1500.0,187.4888,187.8877,187.4888,187.8877,1500.0
2022-05-19 13:25:00,202.45,202.83,202.45,202.61,2572.0,187.8042,188.1567,187.8042,187.9527,2572.0
2022-05-19 13:30:00,202.55,202.94,202.46,202.66,2800.0,187.897,188.2588,187.8135,187.999,2800.0
2022-05-19 13:35:00,202.56,202.88,202.5,202.88,1648.0,187.9063,188.2031,187.8506,188.2031,1648.0
2022-05-19 13:40:00,202.93,203.21,202.86,203.21,1724.0,188.2495,188.5092,188.1846,188.5092,1724.0
2022-05-19 13:45:00,203.06,203.2,202.38,202.38,4311.0,188.3701,188.5,187.7393,187.7393,4311.0
2022-05-19 13:50:00,202.41,203.75,202.35,203.7,3024.0,187.7671,189.0102,187.7115,188.9638,3024.0
2022-05-19 13:55:00,204.01,204.32,204.01,204.12,2944.0,189.2514,189.5389,189.2514,189.3534,2944.0
2022-05-19 14:00:00,204.15,204.15,203.41,203.41,2523.0,189.3812,189.3812,188.6948,188.6948,2523.0
2022-05-19 14:05:00,203.31,203.43,203.04,203.39,4366.0,188.602,188.7133,188.3515,188.6762,4366.0
2022-05-19 14:10:00,203.23,203.46,203.06,203.17,2163.0,188.5278,188.7412,188.3701,188.4721,2163.0
2022-05-19 14:15:00,203.26,203.28,203.0,203.15,5208.0,188.5556,188.5742,188.3144,188.4536,5208.0
2022-05-19 14:20:00,202.98,203.38,202.79,203.22,3749.0,188.2959,188.6669,188.1196,188.5185,3749.0
2022-05-19 14:25:00,203.28,203.38,202.89,203.33,4303.0,188.5742,188.6669,188.2124,188.6206,4303.0
2022-05-19 14:30:00,203.26,203.38,203.12,203.16,2825.0,188.5556,188.6669,188.4258,188.4629,2825.0
2022-05-19 14:35:00,203.13,203.74,202.93,203.61,4817.0,188.435,189.0009,188.2495,188.8803,4817.0
2022-05-19 14:40:00,203.14,203.2,202.72,203.17,13052.0,188.4443,188.5,188.0547,188.4721,13052.0
2022-05-19 14:45:00,203.27,203.65,203.16,203.61,2930.0,188.5649,188.9174,188.4629,188.8803,2930.0
2022-05-19 14:50:00,203.63,203.81,203.25,203.52,4467.0,188.8989,189.0658,188.5464,188.7968,4467.0
2022-05-19 14:55:00,203.76,203.76,203.37,203.67,4373.0,189.0195,189.0195,188.6577,188.936,4373.0
2022-05-19 15:00:00,203.68,204.4,203.5,204.34,3025.0,188.9452,189.6132,188.7783,189.5575,3025.0
2022-05-19 15:05:00,204.36,204.91,204.32,204.62,11904.0,189.5761,190.0863,189.5389,189.8172,11904.0
2022-05-19 15:10:00,204.44,204.44,203.68,204.0,6992.0,189.6503,189.6503,188.9452,189.2421,6992.0
2022-05-19 15:15:00,204.02,204.02,203.28,203.39,6422.0,189.2606,189.2606,188.5742,188.6762,6422.0
2022-05-19 15:20:00,203.3,203.39,202.84,202.85,3700.0,188.5927,188.6762,188.166,188.1753,3700.0
2022-05-19 15:25:00,202.73,202.88,202.13,202.14,4804.0,188.064,188.2031,187.5074,187.5167,4804.0
2022-05-19 15:30:00,202.24,202.67,202.01,202.09,6663.0,187.6094,188.0083,187.3961,187.4703,6663.0
2022-05-19 15:35:00,202.01,202.09,201.61,201.88,9557.0,187.3961,187.4703,187.025,187.2755,9557.0
2022-05-19 15:40:00,201.98,202.42,201.72,202.29,7383.0,187.3682,187.7764,187.127,187.6558,7383.0
2022-05-19 15:45:00,202.38,202.65,201.99,202.18,20715.0,187.7393,187.9898,187.3775,187.5538,20715.0
2022-05-19 15:50:00,202.14,202.19,201.52,201.93,19484.0,187.5167,187.563,186.9415,187.3218,19484.0
2022-05-19 15:55:00,201.98,202.13,201.62,201.94,53075.0,187.3682,187.5074,187.0343,187.3311,53075.0
2022-05-20 09:30:00,201.95,202.34,200.71,201.33,29759.0,187.3404,187.7022,186.1901,186.7652,29759.0
2022-05-20 09:35:00,201.3,201.82,200.84,201.82,1940.0,186.7374,187.2198,186.3107,187.2198,1940.0
2022-05-20 09:40:00,201.33,201.46,199.83,199.87,5900.0,186.7652,186.8858,185.3738,185.4109,5900.0
2022-05-20 09:45:00,200.26,200.36,199.77,200.0,2503.0,185.7727,185.8654,185.3181,185.5315,2503.0
2022-05-20 09:50:00,200.13,200.13,199.06,199.56,2900.0,185.6521,185.6521,184.6595,185.1233,2900.0
2022-05-20 09:55:00,199.37,200.07,199.26,200.05,11314.0,184.947,185.5964,184.845,185.5778,11314.0
2022-05-20 10:00:00,200.09,200.23,199.74,200.06,2456.0,185.615,185.7448,185.2903,185.5871,2456.0
2022-05-20 10:05:00,199.89,199.89,199.22,199.22,2100.0,185.4294,185.4294,184.8079,184.8079,2100.0
2022-05-20 10:10:00,199.21,199.66,198.82,199.65,3100.0,184.7986,185.2161,184.4368,185.2068,3100.0
2022-05-20 10:15:00,199.89,200.02,199.32,199.57,6339.0,185.4294,185.55,184.9007,185.1326,6339.0
2022-05-20 10:20:00,199.45,199.79,199.15,199.51,2111.0,185.0213,185.3367,184.743,185.0769,2111.0
2022-05-20 10:25:00,199.3,199.82,199.01,199.48,5274.0,184.8821,185.3645,184.6131,185.0491,5274.0
2022-05-20 10:30:00,199.31,199.31,198.36,198.39,7572.0,184.8914,184.8914,184.0101,184.0379,7572.0
2022-05-20 10:35:00,198.17,198.45,197.89,198.12,1884.0,183.8339,184.0936,183.5741,183.7875,1884.0
2022-05-20 10:40:00,198.01,198.34,197.96,198.34,3456.0,183.6854,183.9916,183.639,183.9916,3456.0
2022-05-20 10:45:00,198.21,198.21,197.55,197.62,2475.0,183.871,183.871,183.2587,183.3236,2475.0
2022-05-20 10:50:00,197.56,197.73,197.05,197.08,2490.0,183.268,183.4257,182.7949,182.8227,2490.0
2022-05-20 10:55:00,197.13,197.16,196.27,196.56,3858.0,182.8691,182.8969,182.0713,182.3403,3858.0
2022-05-20 11:00:00,196.56,196.89,196.47,196.69,5750.0,182.3403,182.6465,182.2568,182.4609,5750.0
2022-05-20 11:05:00,196.7,196.7,196.25,196.33,2756.0,182.4702,182.4702,182.0527,182.127,2756.0
2022-05-20 11:10:00,196.27,196.53,195.85,196.03,2993.0,182.0713,182.3125,181.6817,181.8487,2993.0
2022-05-20 11:15:00,196.03,196.04,195.58,195.81,3206.0,181.8487,181.8579,181.4312,181.6446,3206.0
2022-05-20 11:20:00,195.9,195.92,195.55,195.55,4328.0,181.7281,181.7466,181.4034,181.4034,4328.0
2022-05-20 11:25:00,195.55,196.26,195.54,196.26,1201.0,181.4034,182.062,181.3941,182.062,1201.0
2022-05-20 11:30:00,196.11,196.71,196.11,196.52,2291.0,181.9229,182.4795,181.9229,182.3032,2291.0
2022-05-20 11:35:00,196.73,196.93,196.0,196.17,2825.0,182.498,182.6836,181.8208,181.9785,2825.0
2022-05-20 11:40:00,196.24,196.68,195.91,196.03,3820.0,182.0435,182.4516,181.7373,181.8487,3820.0
2022-05-20 11:45:00,196.06,196.45,196.06,196.45,1751.0,181.8765,182.2383,181.8765,182.2383,1751.0
2022-05-20 11:50:00,196.31,196.55,196.08,196.4,3451.0,182.1084,182.331,181.895,182.1919,3451.0
2022-05-20 11:55:00,196.53,196.88,196.45,196.8,1300.0,182.3125,182.6372,182.2383,182.563,1300.0
2022-05-20 12:00:00,196.79,196.83,196.07,196.23,4596.0,182.5537,182.5908,181.8858,182.0342,4596.0
2022-05-20 12:05:00,196.33,196.43,195.4,195.5,3970.0,182.127,182.2197,181.2642,181.357,3970.0
2022-05-20 12:10:00,195.38,195.51,195.15,195.36,4740.0,181.2457,181.3663,181.0323,181.2271,4740.0
2022-05-20 12:15:00,195.38,195.5,195.11,195.27,3084.0,181.2457,181.357,180.9952,181.1436,3084.0
2022-05-20 12:20:00,195.34,195.8,195.11,195.8,4594.0,181.2086,181.6353,180.9952,181.6353,4594.0
2022-05-20 12:25:00,195.66,195.7,195.54,195.64,1100.0,181.5054,181.5425,181.3941,181.4869,1100.0
2022-05-20 12:30:00,195.65,195.83,195.38,195.5,2798.0,181.4962,181.6631,181.2457,181.357,2798.0
2022-05-20 12:35:00,195.53,195.57,195.4,195.45,4864.0,181.3848,181.4219,181.2642,181.3106,4864.0
2022-05-20 12:40:00,195.45,195.6,195.14,195.14,5247.0,181.3106,181.4498,181.0231,181.0231,5247.0
2022-05-20 12:45:00,195.18,195.75,194.89,195.75,9662.0,181.0602,181.5889,180.7911,181.5889,9662.0
2022-05-20 12:50:00,195.76,195.76,195.32,195.43,2564.0,181.5982,181.5982,181.19,181.2921,2564.0
2022-05-20 12:55:00,195.43,195.63,195.23,195.38,4377.0,181.2921,181.4776,181.1065,181.2457,4377.0
2022-05-20 13:00:00,195.19,195.19,194.8,195.0,6093.0,181.0694,181.0694,180.7076,180.8932,6093.0
2022-05-20 13:05:00,195.03,195.18,194.45,194.45,9632.0,180.921,181.0602,180.383,180.383,9632.0
2022-05-20 13:10:00,194.67,194.74,194.12,194.23,3976.0,180.5871,180.652,180.0768,180.1789,3976.0
2022-05-20 13:15:00,194.34,194.58,194.18,194.18,4260.0,180.2809,180.5036,180.1325,180.1325,4260.0
2022-05-20 13:20:00,194.13,194.23,193.96,194.1,2961.0,180.0861,180.1789,179.9284,180.0583,2961.0
2022-05-20 13:25:00,193.96,194.06,193.67,193.76,2736.0,179.9284,180.0212,179.6594,179.7429,2736.0
2022-05-20 13:30:00,193.71,194.48,193.71,194.47,2715.0,179.6965,180.4108,179.6965,180.4015,2715.0
2022-05-20 13:35:00,194.51,194.77,194.1,194.41,4396.0,180.4386,180.6798,180.0583,180.3459,4396.0
2022-05-20 13:40:00,194.38,194.88,194.21,194.81,3236.0,180.318,180.7819,180.1603,180.7169,3236.0
2022-05-20 13:45:00,194.81,194.91,194.32,194.32,6442.0,180.7169,180.8097,180.2624,180.2624,6442.0
2022-05-20 13:50:00,194.45,194.88,194.21,194.76,4802.0,180.383,180.7819,180.1603,180.6705,4802.0
2022-05-20 13:55:00,194.7,194.95,194.58,194.59,2459.0,180.6149,180.8468,180.5036,180.5128,2459.0
2022-05-20 14:00:00,194.81,194.96,194.63,194.96,4300.0,180.7169,180.8561,180.5499,180.8561,4300.0
2022-05-20 14:05:00,194.96,194.96,194.32,194.37,3607.0,180.8561,180.8561,180.2624,180.3088,3607.0
2022-05-20 14:10:00,194.45,194.51,194.17,194.36,2411.0,180.383,180.4386,180.1232,180.2995,2411.0
2022-05-20 14:15:00,194.35,194.54,193.89,194.15,7391.0,180.2902,180.4665,179.8635,180.1047,7391.0
2022-05-20 14:20:00,194.06,194.49,193.98,194.33,4600.0,180.0212,180.4201,179.947,180.2716,4600.0
2022-05-20 14:25:00,194.42,194.64,194.26,194.62,3237.0,180.3551,180.5592,180.2067,180.5407,3237.0
2022-05-20 14:30:00,194.63,194.73,194.09,194.19,4995.0,180.5499,180.6427,180.049,180.1418,4995.0
2022-05-20 14:35:00,194.43,194.55,194.36,194.54,1743.0,180.3644,180.4757,180.2995,180.4665,1743.0
2022-05-20 14:40:00,194.67,194.97,194.59,194.97,2901.0,180.5871,180.8653,180.5128,180.8653,2901.0
2022-05-20 14:45:00,194.79,194.93,194.65,194.81,3044.0,180.6984,180.8282,180.5685,180.7169,3044.0
2022-05-20 14:50:00,194.84,195.42,194.73,195.21,4292.0,180.7448,181.2828,180.6427,181.088,4292.0
2022-05-20 14:55:00,195.23,195.23,194.66,194.75,4888.0,181.1065,181.1065,180.5778,180.6613,4888.0
2022-05-20 15:00:00,194.63,195.02,194.41,194.56,3887.0,180.5499,180.9117,180.3459,180.485,3887.0
2022-05-20 15:05:00,194.61,194.62,194.17,194.23,5435.0,180.5314,180.5407,180.1232,180.1789,5435.0
2022-05-20 15:10:00,194.29,194.51,194.25,194.43,4865.0,180.2345,180.4386,180.1974,180.3644,4865.0
2022-05-20 15:15:00,194.58,194.88,194.38,194.74,5901.0,180.5036,180.7819,180.318,180.652,5901.0
2022-05-20 15:20:00,194.83,195.22,194.73,194.74,3597.0,180.7355,181.0973,180.6427,180.652,3597.0
2022-05-20 15:25:00,194.93,195.39,194.78,195.29,3604.0,180.8282,181.255,180.6891,181.1622,3604.0
2022-05-20 15:30:00,195.37,196.01,195.2,195.94,7584.0,181.2364,181.8301,181.0787,181.7652,7584.0
2022-05-20 15:35:00,195.86,196.44,195.59,196.15,9511.0,181.691,182.229,181.4405,181.96,9511.0
2022-05-20 15:40:00,196.27,197.28,196.13,196.99,7767.0,182.0713,183.0082,181.9414,182.7392,7767.0
2022-05-20 15:45:00,197.01,197.09,196.43,196.94,12369.0,182.7578,182.832,182.2197,182.6928,12369.0
2022-05-20 15:50:00,197.01,197.53,196.76,197.08,15475.0,182.7578,183.2402,182.5259,182.8227,15475.0
2022-05-20 15:55:00,197.08,197.48,196.79,197.39,46791.0,182.8227,183.1938,182.5537,183.1103,46791.0
2022-05-23 09:30:00,200.55,201.39,200.24,201.0,15757.0,186.0417,186.8209,185.7541,186.4591,15757.0
2022-05-23 09:35:00,200.85,200.85,200.09,200.11,2076.0,186.32,186.32,185.615,185.6335,2076.0
2022-05-23 09:40:00,200.52,201.34,199.87,200.7,2179.0,186.0138,186.7745,185.4109,186.1808,2179.0
2022-05-23 09:45:00,200.7,201.42,200.48,201.42,5585.0,186.1808,186.8487,185.9767,186.8487,5585.0
2022-05-23 09:50:00,201.29,201.59,201.01,201.01,1855.0,186.7281,187.0064,186.4684,186.4684,1855.0
2022-05-23 09:55:00,200.91,201.72,200.9,201.33,2819.0,186.3756,187.127,186.3664,186.7652,2819.0
2022-05-23 10:00:00,201.14,201.14,200.14,200.18,1892.0,186.589,186.589,185.6613,185.6984,1892.0
2022-05-23 10:05:00,200.45,200.66,200.2,200.55,14870.0,185.9489,186.1437,185.717,186.0417,14870.0
2022-05-23 10:10:00,200.89,201.81,200.89,201.39,10589.0,186.3571,187.2105,186.3571,186.8209,10589.0
2022-05-23 10:15:00,201.43,201.68,200.96,201.32,2900.0,186.858,187.0899,186.422,186.756,2900.0
2022-05-23 10:20:00,201.12,201.12,200.62,200.78,1664.0,186.5704,186.5704,186.1066,186.255,1664.0
2022-05-23 10:25:00,200.55,201.06,200.55,201.03,2097.0,186.0417,186.5148,186.0417,186.487,2097.0
2022-05-23 10:30:00,201.37,201.37,200.88,201.16,2900.0,186.8024,186.8024,186.3478,186.6075,2900.0
2022-05-23 10:35:00,201.27,201.59,201.26,201.45,1795.0,186.7096,187.0064,186.7003,186.8766,1795.0
2022-05-23 10:40:00,201.72,202.23,201.71,201.9,3000.0,187.127,187.6001,187.1178,187.294,3000.0
2022-05-23 10:45:00,201.92,202.14,201.57,201.71,2805.0,187.3126,187.5167,186.9879,187.1178,2805.0
2022-05-23 10:50:00,201.59,201.69,201.5,201.53,654.0,187.0064,187.0992,186.923,186.9508,654.0
2022-05-23 10:55:00,201.54,201.66,200.92,201.37,3479.0,186.9601,187.0714,186.3849,186.8024,3479.0
2022-05-23 11:00:00,201.46,202.08,201.37,201.87,2724.0,186.8858,187.461,186.8024,187.2662,2724.0
2022-05-23 11:05:00,201.98,202.1,201.61,201.62,2719.0,187.3682,187.4795,187.025,187.0343,2719.0
2022-05-23 11:10:00,201.61,202.16,201.53,202.07,5575.0,187.025,187.5352,186.9508,187.4517,5575.0
2022-05-23 11:15:00,202.13,202.31,202.0,202.18,1945.0,187.5074,187.6744,187.3868,187.5538,1945.0
2022-05-23 11:20:00,202.15,202.32,201.9,202.09,2055.0,187.5259,187.6836,187.294,187.4703,2055.0
2022-05-23 11:25:00,202.25,202.25,202.04,202.05,500.0,187.6187,187.6187,187.4239,187.4332,500.0
2022-05-23 11:30:00,202.04,202.53,202.04,202.49,3147.0,187.4239,187.8784,187.4239,187.8413,3147.0
2022-05-23 11:35:00,202.61,202.84,202.6,202.68,2254.0,187.9527,188.166,187.9434,188.0176,2254.0
2022-05-23 11:40:00,202.6,202.66,202.25,202.25,800.0,187.9434,187.999,187.6187,187.6187,800.0
2022-05-23 11:45:00,202.34,202.35,201.91,202.17,2295.0,187.7022,187.7115,187.3033,187.5445,2295.0
2022-05-23 11:50:00,202.1,202.2,202.08,202.08,1391.0,187.4795,187.5723,187.461,187.461,1391.0
2022-05-23 11:55:00,202.15,202.15,201.96,201.96,889.0,187.5259,187.5259,187.3497,187.3497,889.0
2022-05-23 12:00:00,201.78,201.98,201.71,201.91,1550.0,187.1827,187.3682,187.1178,187.3033,1550.0
2022-05-23 12:05:00,201.87,201.93,201.72,201.8,1450.0,187.2662,187.3218,187.127,187.2012,1450.0
2022-05-23 12:10:00,201.55,201.55,201.04,201.04,1916.0,186.9693,186.9693,186.4962,186.4962,1916.0
2022-05-23 12:15:00,201.19,201.27,200.78,200.78,4210.0,186.6354,186.7096,186.255,186.255,4210.0
2022-05-23 12:20:00,200.79,200.9,200.66,200.83,4278.0,186.2643,186.3664,186.1437,186.3014,4278.0
2022-05-23 12:25:00,200.8,200.85,200.36,200.47,6219.0,186.2736,186.32,185.8654,185.9675,6219.0
2022-05-23 12:30:00,200.46,200.61,200.25,200.48,5774.0,185.9582,186.0973,185.7634,185.9767,5774.0
2022-05-23 12:35:00,200.44,200.7,200.29,200.7,2673.0,185.9396,186.1808,185.8005,186.1808,2673.0
2022-05-23 12:40:00,200.78,200.78,200.47,200.52,1803.0,186.255,186.255,185.9675,186.0138,1803.0
2022-05-23 12:45:00,200.64,200.64,199.94,200.1,3201.0,186.1252,186.1252,185.4758,185.6242,3201.0
2022-05-23 12:50:00,199.96,200.07,199.89,199.95,1314.0,185.4944,185.5964,185.4294,185.4851,1314.0
2022-05-23 12:55:00,199.92,200.09,199.69,200.09,5359.0,185.4573,185.615,185.2439,185.615,5359.0
2022-05-23 13:00:00,200.04,200.35,200.04,200.09,1172.0,185.5686,185.8561,185.5686,185.615,1172.0
2022-05-23 13:05:00,199.95,200.08,199.81,200.02,3451.0,185.4851,185.6057,185.3552,185.55,3451.0
2022-05-23 13:10:00,200.07,200.26,199.86,200.21,2487.0,185.5964,185.7727,185.4016,185.7263,2487.0
2022-05-23 13:15:00,200.08,200.08,199.4,199.66,3175.0,185.6057,185.6057,184.9749,185.2161,3175.0
2022-05-23 13:20:00,199.65,199.92,199.4,199.87,2631.0,185.2068,185.4573,184.9749,185.4109,2631.0
2022-05-23 13:25:00,199.84,200.19,199.81,200.16,2152.0,185.383,185.7077,185.3552,185.6799,2152.0
2022-05-23 13:30:00,200.01,200.4,199.9,200.09,2419.0,185.5407,185.9025,185.4387,185.615,2419.0
2022-05-23 13:35:00,200.04,200.24,200.04,200.05,1946.0,185.5686,185.7541,185.5686,185.5778,1946.0
2022-05-23 13:40:00,200.03,200.13,200.0,200.07,1462.0,185.5593,185.6521,185.5315,185.5964,1462.0
2022-05-23 13:45:00,200.07,200.23,199.96,200.16,4600.0,185.5964,185.7448,185.4944,185.6799,4600.0
2022-05-23 13:50:00,200.11,200.18,200.04,200.1,912.0,185.6335,185.6984,185.5686,185.6242,912.0
2022-05-23 13:55:00,200.09,200.21,199.86,200.03,3865.0,185.615,185.7263,185.4016,185.5593,3865.0
2022-05-23 14:00:00,200.11,200.12,199.91,200.02,2104.0,185.6335,185.6428,185.448,185.55,2104.0
2022-05-23 14:05:00,200.04,200.39,200.0,200.09,2563.0,185.5686,185.8933,185.5315,185.615,2563.0
2022-05-23 14:10:00,200.13,200.28,200.09,200.24,3785.0,185.6521,185.7912,185.615,185.7541,3785.0
2022-05-23 14:15:00,200.11,200.2,200.03,200.14,2383.0,185.6335,185.717,185.5593,185.6613,2383.0
2022-05-23 14:20:00,200.08,200.17,200.06,200.17,1200.0,185.6057,185.6892,185.5871,185.6892,1200.0
2022-05-23 14:25:00,200.26,200.26,200.0,200.0,3119.0,185.7727,185.7727,185.5315,185.5315,3119.0
2022-05-23 14:30:00,200.1,200.1,199.92,199.92,1732.0,185.6242,185.6242,185.4573,185.4573,1732.0
2022-05-23 14:35:00,199.9,200.01,199.84,199.89,2156.0,185.4387,185.5407,185.383,185.4294,2156.0
2022-05-23 14:40:00,199.98,199.98,199.58,199.78,3222.0,185.5129,185.5129,185.1418,185.3274,3222.0
2022-05-23 14:45:00,199.87,200.02,199.4,199.46,5622.0,185.4109,185.55,184.9749,185.0305,5622.0
2022-05-23 14:50:00,199.41,199.49,199.16,199.27,3137.0,184.9841,185.0584,184.7522,184.8543,3137.0
2022-05-23 14:55:00,199.34,199.41,199.1,199.1,1930.0,184.9192,184.9841,184.6966,184.6966,1930.0
2022-05-23 15:00:00,199.03,199.51,199.03,199.51,2958.0,184.6316,185.0769,184.6316,185.0769,2958.0
2022-05-23 15:05:00,199.51,199.59,199.32,199.41,4217.0,185.0769,185.1511,184.9007,184.9841,4217.0
2022-05-23 15:10:00,199.48,199.49,198.99,198.99,2979.0,185.0491,185.0584,184.5945,184.5945,2979.0
2022-05-23 15:15:00,199.02,199.1,198.86,198.96,4466.0,184.6224,184.6966,184.4739,184.5667,4466.0
2022-05-23 15:20:00,198.89,199.09,198.68,198.79,5263.0,184.5018,184.6873,184.307,184.409,5263.0
2022-05-23 15:25:00,198.88,199.09,198.82,198.92,4540.0,184.4925,184.6873,184.4368,184.5296,4540.0
2022-05-23 15:30:00,198.96,199.16,198.9,199.15,3231.0,184.5667,184.7522,184.511,184.743,3231.0
2022-05-23 15:35:00,199.16,199.36,199.04,199.05,7433.0,184.7522,184.9378,184.6409,184.6502,7433.0
2022-05-23 15:40:00,199.09,199.1,198.59,198.66,2691.0,184.6873,184.6966,184.2235,184.2884,2691.0
2022-05-23 15:45:00,198.66,198.67,198.09,198.28,7323.0,184.2884,184.2977,183.7596,183.9359,7323.0
2022-05-23 15:50:00,198.35,198.66,197.97,198.14,12925.0,184.0008,184.2884,183.6483,183.806,12925.0
2022-05-23 15:55:00,198.09,198.85,198.02,198.74,38973.0,183.7596,184.4647,183.6947,184.3626,38973.0
2022-05-24 09:30:00,198.34,198.43,197.81,197.82,14284.0,183.9916,184.075,183.4999,183.5092,14284.0
2022-05-24 09:35:00,197.78,197.78,195.45,195.46,3009.0,183.4721,183.4721,181.3106,181.3199,3009.0
2022-05-24 09:40:00,195.81,196.61,195.81,196.61,4223.0,181.6446,182.3867,181.6446,182.3867,4223.0
2022-05-24 09:45:00,196.98,197.24,196.83,197.21,1061.0,182.7299,182.9711,182.5908,182.9433,1061.0
2022-05-24 09:50:00,197.04,197.04,196.51,196.52,1934.0,182.7856,182.7856,182.2939,182.3032,1934.0
2022-05-24 09:55:00,196.53,197.06,196.52,197.06,2942.0,182.3125,182.8042,182.3032,182.8042,2942.0
2022-05-24 10:00:00,196.94,197.24,196.49,196.49,1402.0,182.6928,182.9711,182.2754,182.2754,1402.0
2022-05-24 10:05:00,196.21,196.92,196.21,196.92,1700.0,182.0156,182.6743,182.0156,182.6743,1700.0
2022-05-24 10:10:00,196.6,197.19,196.28,196.28,1407.0,182.3774,182.9247,182.0806,182.0806,1407.0
2022-05-24 10:15:00,196.25,196.47,195.91,196.08,3490.0,182.0527,182.2568,181.7373,181.895,3490.0
2022-05-24 10:20:00,195.8,196.62,195.8,195.91,3382.0,181.6353,182.396,181.6353,181.7373,3382.0
2022-05-24 10:25:00,195.76,196.15,195.65,196.0,1503.0,181.5982,181.96,181.4962,181.8208,1503.0
2022-05-24 10:30:00,196.11,196.11,195.5,195.71,2167.0,181.9229,181.9229,181.357,181.5518,2167.0
2022-05-24 10:35:00,195.33,195.54,194.92,195.22,5504.0,181.1993,181.3941,180.819,181.0973,5504.0
2022-05-24 10:40:00,195.12,195.32,194.86,195.25,2722.0,181.0045,181.19,180.7633,181.1251,2722.0
2022-05-24 10:45:00,195.15,195.15,194.53,194.53,1116.0,181.0323,181.0323,180.4572,180.4572,1116.0
2022-05-24 10:50:00,194.39,194.49,193.88,194.08,5794.0,180.3273,180.4201,179.8542,180.0397,5794.0
2022-05-24 10:55:00,194.13,194.17,193.83,193.83,4507.0,180.0861,180.1232,179.8078,179.8078,4507.0
2022-05-24 11:00:00,194.07,194.26,193.99,193.99,6097.0,180.0305,180.2067,179.9562,179.9562,6097.0
2022-05-24 11:05:00,193.9,194.21,193.76,193.84,3665.0,179.8728,180.1603,179.7429,179.8171,3665.0
2022-05-24 11:10:00,193.69,193.75,193.19,193.36,4520.0,179.6779,179.7336,179.2141,179.3718,4520.0
2022-05-24 11:15:00,193.34,193.62,193.1,193.2,6078.0,179.3533,179.613,179.1306,179.2234,6078.0
2022-05-24 11:20:00,193.0,193.26,192.57,193.12,8800.0,179.0379,179.2791,178.639,179.1492,8800.0
2022-05-24 11:25:00,193.14,193.22,192.91,193.16,4100.0,179.1677,179.2419,178.9544,179.1863,4100.0
2022-05-24 11:30:00,193.1,193.24,192.95,193.24,4471.0,179.1306,179.2605,178.9915,179.2605,4471.0
2022-05-24 11:35:00,193.15,193.34,193.15,193.3,1288.0,179.177,179.3533,179.177,179.3162,1288.0
2022-05-24 11:40:00,193.46,194.0,193.43,194.0,2342.0,179.4646,179.9655,179.4368,179.9655,2342.0
2022-05-24 11:45:00,194.05,194.59,194.05,194.59,2438.0,180.0119,180.5128,180.0119,180.5128,2438.0
2022-05-24 11:50:00,194.59,194.66,194.15,194.16,3461.0,180.5128,180.5778,180.1047,180.1139,3461.0
2022-05-24 11:55:00,194.26,194.61,194.22,194.23,3550.0,180.2067,180.5314,180.1696,180.1789,3550.0
2022-05-24 12:00:00,194.2,194.2,193.95,194.06,2908.0,180.1511,180.1511,179.9191,180.0212,2908.0
2022-05-24 12:05:00,194.14,194.16,193.97,194.15,3324.0,180.0954,180.1139,179.9377,180.1047,3324.0
2022-05-24 12:10:00,194.21,194.65,194.2,194.57,2937.0,180.1603,180.5685,180.1511,180.4943,2937.0
2022-05-24 12:15:00,194.72,194.97,194.08,194.34,4681.0,180.6334,180.8653,180.0397,180.2809,4681.0
2022-05-24 12:20:00,194.32,194.57,194.16,194.57,3036.0,180.2624,180.4943,180.1139,180.4943,3036.0
2022-05-24 12:25:00,194.51,194.61,194.35,194.44,3000.0,180.4386,180.5314,180.2902,180.3737,3000.0
2022-05-24 12:30:00,194.49,194.78,194.32,194.38,3416.0,180.4201,180.6891,180.2624,180.318,3416.0
2022-05-24 12:35:00,194.2,194.2,193.83,193.98,2848.0,180.1511,180.1511,179.8078,179.947,2848.0
2022-05-24 12:40:00,193.94,194.04,193.94,193.96,1447.0,179.9099,180.0026,179.9099,179.9284,1447.0
2022-05-24 12:45:00,193.92,194.14,193.86,194.12,3056.0,179.8913,180.0954,179.8356,180.0768,3056.0
2022-05-24 12:50:00,194.16,194.42,194.16,194.41,1604.0,180.1139,180.3551,180.1139,180.3459,1604.0
2022-05-24 12:55:00,194.53,194.94,194.47,194.84,3571.0,180.4572,180.8375,180.4015,180.7448,3571.0
2022-05-24 13:00:00,194.51,194.51,193.81,193.87,2384.0,180.4386,180.4386,179.7893,179.8449,2384.0
2022-05-24 13:05:00,193.88,194.14,193.88,194.14,2400.0,179.8542,180.0954,179.8542,180.0954,2400.0
2022-05-24 13:10:00,194.23,194.34,194.17,194.25,2309.0,180.1789,180.2809,180.1232,180.1974,2309.0
2022-05-24 13:15:00,194.18,194.51,194.18,194.45,800.0,180.1325,180.4386,180.1325,180.383,800.0
2022-05-24 13:20:00,194.35,194.35,194.07,194.19,1685.0,180.2902,180.2902,180.0305,180.1418,1685.0
2022-05-24 13:25:00,194.19,194.73,194.19,194.59,2000.0,180.1418,180.6427,180.1418,180.5128,2000.0
2022-05-24 13:30:00,194.59,194.59,194.16,194.22,4435.0,180.5128,180.5128,180.1139,180.1696,4435.0
2022-05-24 13:35:00,194.23,194.37,194.12,194.37,5662.0,180.1789,180.3088,180.0768,180.3088,5662.0
2022-05-24 13:40:00,194.37,194.62,194.16,194.29,10403.0,180.3088,180.5407,180.1139,180.2345,10403.0
2022-05-24 13:45:00,194.3,194.4,193.89,194.21,9695.0,180.2438,180.3366,179.8635,180.1603,9695.0
2022-05-24 13:50:00,194.18,194.57,194.06,194.46,8146.0,180.1325,180.4943,180.0212,180.3922,8146.0
2022-05-24 13:55:00,194.47,195.29,194.41,195.09,16999.0,180.4015,181.1622,180.3459,180.9767,16999.0
2022-05-24 14:00:00,195.14,195.14,194.54,194.56,1402.0,181.0231,181.0231,180.4665,180.485,1402.0
2022-05-24 14:05:00,194.61,195.52,194.6,195.5,2638.0,180.5314,181.3756,180.5221,181.357,2638.0
2022-05-24 14:10:00,195.45,195.86,195.45,195.45,1600.0,181.3106,181.691,181.3106,181.3106,1600.0
2022-05-24 14:15:00,195.58,195.58,195.01,195.07,2850.0,181.4312,181.4312,180.9025,180.9581,2850.0
2022-05-24 14:20:00,194.92,195.68,194.76,195.6,4407.0,180.819,181.524,180.6705,181.4498,4407.0
2022-05-24 14:25:00,195.84,195.85,195.73,195.84,600.0,181.6724,181.6817,181.5704,181.6724,600.0
2022-05-24 14:30:00,195.74,195.93,195.53,195.84,1997.0,181.5796,181.7559,181.3848,181.6724,1997.0
2022-05-24 14:35:00,195.98,196.2,195.88,196.06,2195.0,181.8023,182.0064,181.7095,181.8765,2195.0
2022-05-24 14:40:00,196.07,196.08,195.56,195.56,1582.0,181.8858,181.895,181.4127,181.4127,1582.0
2022-05-24 14:45:00,195.4,195.49,195.05,195.13,3552.0,181.2642,181.3477,180.9396,181.0138,3552.0
2022-05-24 14:50:00,195.18,195.18,194.91,194.91,700.0,181.0602,181.0602,180.8097,180.8097,700.0
2022-05-24 14:55:00,194.92,195.19,194.92,195.17,2295.0,180.819,181.0694,180.819,181.0509,2295.0
2022-05-24 15:00:00,195.16,195.66,195.16,195.57,3993.0,181.0416,181.5054,181.0416,181.4219,3993.0
2022-05-24 15:05:00,195.62,195.85,195.61,195.78,2758.0,181.4683,181.6817,181.459,181.6168,2758.0
2022-05-24 15:10:00,195.77,195.98,195.51,195.51,3660.0,181.6075,181.8023,181.3663,181.3663,3660.0
2022-05-24 15:15:00,195.62,195.74,195.5,195.5,4102.0,181.4683,181.5796,181.357,181.357,4102.0
2022-05-24 15:20:00,195.65,196.01,195.33,195.91,5321.0,181.4962,181.8301,181.1993,181.7373,5321.0
2022-05-24 15:25:00,195.93,196.31,195.75,196.28,9845.0,181.7559,182.1084,181.5889,182.0806,9845.0
2022-05-24 15:30:00,196.2,196.46,196.2,196.39,5741.0,182.0064,182.2476,182.0064,182.1826,5741.0
2022-05-24 15:35:00,196.45,197.15,196.4,196.9,6827.0,182.2383,182.8876,182.1919,182.6557,6827.0
2022-05-24 15:40:00,196.94,197.21,196.82,196.86,6182.0,182.6928,182.9433,182.5815,182.6186,6182.0
2022-05-24 15:45:00,196.72,197.05,196.72,196.72,10253.0,182.4887,182.7949,182.4887,182.4887,10253.0
2022-05-24 15:50:00,196.88,197.01,196.25,196.25,13407.0,182.6372,182.7578,182.0527,182.0527,13407.0
2022-05-24 15:55:00,196.25,196.75,196.07,196.65,54821.0,182.0527,182.5166,181.8858,182.4238,54821.0
2022-05-25 09:30:00,196.61,196.9,195.87,196.73,10066.0,182.3867,182.6557,181.7002,182.498,10066.0
2022-05-25 09:35:00,197.15,197.52,197.11,197.19,1100.0,182.8876,183.2309,182.8505,182.9247,1100.0
2022-05-25 09:40:00,197.11,197.18,196.79,196.79,3371.0,182.8505,182.9155,182.5537,182.5537,3371.0
2022-05-25 09:45:00,197.21,197.53,196.62,196.62,3980.0,182.9433,183.2402,182.396,182.396,3980.0
2022-05-25 09:50:00,196.79,197.16,196.65,197.05,3201.0,182.5537,182.8969,182.4238,182.7949,3201.0
2022-05-25 09:55:00,196.88,197.19,196.87,197.06,2523.0,182.6372,182.9247,182.6279,182.8042,2523.0
2022-05-25 10:00:00,196.84,197.99,196.84,197.99,3447.0,182.6001,183.6669,182.6001,183.6669,3447.0
2022-05-25 10:05:00,197.98,197.98,197.42,197.89,2986.0,183.6576,183.6576,183.1381,183.5741,2986.0
2022-05-25 10:10:00,198.13,198.28,197.83,198.17,4139.0,183.7967,183.9359,183.5184,183.8339,4139.0
2022-05-25 10:15:00,197.94,198.19,197.7,198.19,4707.0,183.6205,183.8524,183.3979,183.8524,4707.0
2022-05-25 10:20:00,198.36,198.95,198.36,198.45,2226.0,184.0101,184.5574,184.0101,184.0936,2226.0
2022-05-25 10:25:00,198.68,199.02,198.5,199.02,2396.0,184.307,184.6224,184.14,184.6224,2396.0
2022-05-25 10:30:00,199.14,199.73,199.14,199.73,920.0,184.7337,185.281,184.7337,185.281,920.0
2022-05-25 10:35:00,199.68,199.97,199.57,199.97,1862.0,185.2346,185.5036,185.1326,185.5036,1862.0
2022-05-25 10:40:00,199.98,200.09,199.7,199.71,3734.0,185.5129,185.615,185.2532,185.2624,3734.0
2022-05-25 10:45:00,199.71,199.78,199.3,199.54,2520.0,185.2624,185.3274,184.8821,185.1047,2520.0
2022-05-25 10:50:00,199.5,199.81,199.22,199.22,2107.0,185.0676,185.3552,184.8079,184.8079,2107.0
2022-05-25 10:55:00,199.29,199.63,199.2,199.63,3608.0,184.8728,185.1882,184.7893,185.1882,3608.0
2022-05-25 11:00:00,199.56,199.85,199.46,199.66,8693.0,185.1233,185.3923,185.0305,185.2161,8693.0
2022-05-25 11:05:00,199.63,199.73,199.35,199.46,4908.0,185.1882,185.281,184.9285,185.0305,4908.0
2022-05-25 11:10:00,199.52,199.76,199.51,199.76,1016.0,185.0862,185.3088,185.0769,185.3088,1016.0
2022-05-25 11:15:00,199.65,199.78,199.48,199.77,4586.0,185.2068,185.3274,185.0491,185.3181,4586.0
2022-05-25 11:20:00,199.74,199.79,199.53,199.79,1275.0,185.2903,185.3367,185.0955,185.3367,1275.0
2022-05-25 11:25:00,199.63,199.67,199.48,199.48,2747.0,185.1882,185.2253,185.0491,185.0491,2747.0
2022-05-25 11:30:00,199.56,199.61,199.25,199.25,16934.0,185.1233,185.1697,184.8357,184.8357,16934.0
2022-05-25 11:35:00,199.4,199.56,199.3,199.43,9159.0,184.9749,185.1233,184.8821,185.0027,9159.0
2022-05-25 11:40:00,199.41,199.66,199.36,199.46,2636.0,184.9841,185.2161,184.9378,185.0305,2636.0
2022-05-25 11:45:00,199.59,199.84,199.58,199.65,1404.0,185.1511,185.383,185.1418,185.2068,1404.0
2022-05-25 11:50:00,199.64,199.68,199.43,199.67,2422.0,185.1975,185.2346,185.0027,185.2253,2422.0
2022-05-25 11:55:00,199.56,199.84,199.55,199.84,900.0,185.1233,185.383,185.114,185.383,900.0
2022-05-25 12:00:00,199.73,199.95,199.58,199.71,850.0,185.281,185.4851,185.1418,185.2624,850.0
2022-05-25 12:05:00,199.62,199.78,199.3,199.45,8185.0,185.179,185.3274,184.8821,185.0213,8185.0
2022-05-25 12:10:00,199.42,199.52,199.28,199.37,1622.0,184.9934,185.0862,184.8636,184.947,1622.0
2022-05-25 12:15:00,199.36,199.5,199.29,199.44,2753.0,184.9378,185.0676,184.8728,185.012,2753.0
2022-05-25 12:20:00,199.4,199.41,199.28,199.31,7370.0,184.9749,184.9841,184.8636,184.8914,7370.0
2022-05-25 12:25:00,199.33,199.41,198.63,198.74,20856.0,184.9099,184.9841,184.2606,184.3626,20856.0
2022-05-25 12:30:00,198.82,199.01,198.58,198.58,1000.0,184.4368,184.6131,184.2142,184.2142,1000.0
2022-05-25 12:35:00,198.63,198.69,198.31,198.69,3847.0,184.2606,184.3162,183.9637,184.3162,3847.0
2022-05-25 12:40:00,198.68,198.68,198.5,198.5,1300.0,184.307,184.307,184.14,184.14,1300.0
2022-05-25 12:45:00,198.58,198.65,198.4,198.65,1021.0,184.2142,184.2791,184.0472,184.2791,1021.0
2022-05-25 12:50:00,198.73,198.9,198.72,198.81,2770.0,184.3533,184.511,184.3441,184.4276,2770.0
2022-05-25 12:55:00,198.78,199.01,198.59,199.0,1189.0,184.3997,184.6131,184.2235,184.6038,1189.0
2022-05-25 13:00:00,199.0,199.06,198.88,199.06,5004.0,184.6038,184.6595,184.4925,184.6595,5004.0
2022-05-25 13:05:00,199.02,199.04,198.94,199.03,2650.0,184.6224,184.6409,184.5481,184.6316,2650.0
2022-05-25 13:10:00,199.0,199.01,198.69,198.9,3450.0,184.6038,184.6131,184.3162,184.511,3450.0
2022-05-25 13:15:00,199.01,199.25,199.01,199.12,1614.0,184.6131,184.8357,184.6131,184.7151,1614.0
2022-05-25 13:20:00,199.04,199.39,199.01,199.24,7845.0,184.6409,184.9656,184.6131,184.8264,7845.0
2022-05-25 13:25:00,199.2,199.48,199.19,199.48,3008.0,184.7893,185.0491,184.7801,185.0491,3008.0
2022-05-25 13:30:00,199.48,199.48,199.19,199.23,2207.0,185.0491,185.0491,184.7801,184.8172,2207.0
2022-05-25 13:35:00,199.41,199.53,199.23,199.24,3267.0,184.9841,185.0955,184.8172,184.8264,3267.0
2022-05-25 13:40:00,199.24,199.31,199.13,199.22,4096.0,184.8264,184.8914,184.7244,184.8079,4096.0
2022-05-25 13:45:00,199.27,199.39,199.15,199.24,2644.0,184.8543,184.9656,184.743,184.8264,2644.0
2022-05-25 13:50:00,199.15,199.43,199.15,199.22,5195.0,184.743,185.0027,184.743,184.8079,5195.0
2022-05-25 13:55:00,199.26,199.27,198.9,199.02,14315.0,184.845,184.8543,184.511,184.6224,14315.0
2022-05-25 14:00:00,199.0,200.0,198.98,199.51,4674.0,184.6038,185.5315,184.5853,185.0769,4674.0
2022-05-25 14:05:00,199.6,199.61,198.36,198.74,14002.0,185.1604,185.1697,184.0101,184.3626,14002.0
2022-05-25 14:10:00,199.07,199.14,198.57,199.01,2132.0,184.6687,184.7337,184.2049,184.6131,2132.0
2022-05-25 14:15:00,199.07,199.69,198.98,199.25,2257.0,184.6687,185.2439,184.5853,184.8357,2257.0
2022-05-25 14:20:00,199.24,199.74,199.24,199.66,2102.0,184.8264,185.2903,184.8264,185.2161,2102.0
2022-05-25 14:25:00,199.91,200.22,199.9,200.13,2990.0,185.448,185.7355,185.4387,185.6521,2990.0
2022-05-25 14:30:00,200.25,200.49,200.06,200.41,5493.0,185.7634,185.986,185.5871,185.9118,5493.0
2022-05-25 14:35:00,200.53,200.73,200.38,200.7,7570.0,186.0231,186.2087,185.884,186.1808,7570.0
2022-05-25 14:40:00,200.73,201.09,200.67,200.92,8713.0,186.2087,186.5426,186.153,186.3849,8713.0
2022-05-25 14:45:00,200.92,201.12,200.82,201.05,5374.0,186.3849,186.5704,186.2921,186.5055,5374.0
2022-05-25 14:50:00,201.03,201.26,200.55,201.13,6085.0,186.487,186.7003,186.0417,186.5797,6085.0
2022-05-25 14:55:00,201.25,201.25,200.98,201.12,960.0,186.691,186.691,186.4406,186.5704,960.0
2022-05-25 15:00:00,201.29,202.25,201.29,202.25,2071.0,186.7281,187.6187,186.7281,187.6187,2071.0
2022-05-25 15:05:00,202.19,202.39,201.96,202.28,1860.0,187.563,187.7486,187.3497,187.6465,1860.0
2022-05-25 15:10:00,202.23,202.76,202.23,202.72,7068.0,187.6001,188.0918,187.6001,188.0547,7068.0
2022-05-25 15:15:00,202.78,203.06,202.56,202.91,57048.0,188.1104,188.3701,187.9063,188.2309,57048.0
2022-05-25 15:20:00,202.91,203.25,202.8,203.23,18700.0,188.2309,188.5464,188.1289,188.5278,18700.0
2022-05-25 15:25:00,203.17,203.51,203.0,203.06,9158.0,188.4721,188.7875,188.3144,188.3701,9158.0
2022-05-25 15:30:00,203.16,203.27,203.0,203.11,10844.0,188.4629,188.5649,188.3144,188.4165,10844.0
2022-05-25 15:35:00,203.01,203.35,203.0,203.17,15978.0,188.3237,188.6391,188.3144,188.4721,15978.0
2022-05-25 15:40:00,203.17,203.38,203.0,203.32,14540.0,188.4721,188.6669,188.3144,188.6113,14540.0
2022-05-25 15:45:00,203.28,203.3,203.0,203.09,29112.0,188.5742,188.5927,188.3144,188.3979,29112.0
2022-05-25 15:50:00,203.0,203.05,202.34,202.81,27983.0,188.3144,188.3608,187.7022,188.1382,27983.0
2022-05-25 15:55:00,202.78,203.14,202.59,202.63,61041.0,188.1104,188.4443,187.9341,187.9712,61041.0
2022-05-26 09:30:00,205.0,207.65,203.83,207.19,16605.0,190.1698,192.628,189.0844,192.2013,16605.0
2022-05-26 09:35:00,207.0,207.27,206.15,206.49,3940.0,192.0251,192.2755,191.2366,191.552,3940.0
2022-05-26 09:40:00,205.94,206.2,205.53,206.05,4238.0,191.0417,191.2829,190.6614,191.1438,4238.0
2022-05-26 09:45:00,205.54,206.23,205.21,205.44,2873.0,190.6707,191.3108,190.3646,190.5779,2873.0
2022-05-26 09:50:00,205.72,205.95,205.72,205.88,700.0,190.8377,191.051,190.8377,190.9861,700.0
2022-05-26 09:55:00,205.96,206.02,205.66,205.96,2100.0,191.0603,191.116,190.782,191.0603,2100.0
2022-05-26 10:00:00,206.11,206.11,204.93,204.94,4656.0,191.1995,191.1995,190.1048,190.1141,4656.0
2022-05-26 10:05:00,204.95,205.0,204.71,204.75,4919.0,190.1234,190.1698,189.9007,189.9378,4919.0
2022-05-26 10:10:00,204.81,205.08,204.74,204.74,2423.0,189.9935,190.244,189.9286,189.9286,2423.0
2022-05-26 10:15:00,204.89,204.96,204.66,204.76,2677.0,190.0677,190.1326,189.8543,189.9471,2677.0
2022-05-26 10:20:00,204.74,205.57,204.74,205.37,3544.0,189.9286,190.6985,189.9286,190.513,3544.0
2022-05-26 10:25:00,205.27,205.41,205.1,205.41,3703.0,190.4202,190.5501,190.2625,190.5501,3703.0
2022-05-26 10:30:00,205.49,205.52,205.21,205.26,2915.0,190.6243,190.6521,190.3646,190.4109,2915.0
2022-05-26 10:35:00,205.21,205.62,205.2,205.59,2476.0,190.3646,190.7449,190.3553,190.7171,2476.0
2022-05-26 10:40:00,205.56,205.56,205.2,205.44,3141.0,190.6892,190.6892,190.3553,190.5779,3141.0
2022-05-26 10:45:00,205.15,205.32,205.01,205.01,1565.0,190.3089,190.4666,190.179,190.179,1565.0
2022-05-26 10:50:00,205.12,205.16,205.09,205.11,1464.0,190.2811,190.3182,190.2532,190.2718,1464.0
2022-05-26 10:55:00,205.03,205.41,205.02,205.37,3440.0,190.1976,190.5501,190.1883,190.513,3440.0
2022-05-26 11:00:00,205.27,205.4,204.94,205.08,2561.0,190.4202,190.5408,190.1141,190.244,2561.0
2022-05-26 11:05:00,205.06,205.19,204.77,204.93,2171.0,190.2254,190.346,189.9564,190.1048,2171.0
2022-05-26 11:10:00,205.15,205.15,203.76,204.03,17055.0,190.3089,190.3089,189.0195,189.2699,17055.0
2022-05-26 11:15:00,204.03,204.11,203.78,203.79,5006.0,189.2699,189.3441,189.038,189.0473,5006.0
2022-05-26 11:20:00,203.79,203.87,203.31,203.34,4716.0,189.0473,189.1215,188.602,188.6298,4716.0
2022-05-26 11:25:00,203.42,203.57,203.31,203.49,2069.0,188.7041,188.8432,188.602,188.769,2069.0
2022-05-26 11:30:00,203.54,203.56,203.27,203.33,2513.0,188.8154,188.8339,188.5649,188.6206,2513.0
2022-05-26 11:35:00,203.45,203.69,203.33,203.47,3571.0,188.7319,188.9545,188.6206,188.7504,3571.0
2022-05-26 11:40:00,203.25,203.35,203.21,203.35,1702.0,188.5464,188.6391,188.5092,188.6391,1702.0
2022-05-26 11:45:00,203.37,203.37,203.32,203.33,400.0,188.6577,188.6577,188.6113,188.6206,400.0
2022-05-26 11:50:00,203.19,203.19,202.92,203.1,1900.0,188.4907,188.4907,188.2402,188.4072,1900.0
2022-05-26 11:55:00,203.19,203.48,203.19,203.48,1400.0,188.4907,188.7597,188.4907,188.7597,1400.0
2022-05-26 12:00:00,203.39,203.56,203.31,203.31,1875.0,188.6762,188.8339,188.602,188.602,1875.0
2022-05-26 12:05:00,203.38,203.49,203.22,203.49,3114.0,188.6669,188.769,188.5185,188.769,3114.0
2022-05-26 12:10:00,203.54,203.63,203.17,203.33,3740.0,188.8154,188.8989,188.4721,188.6206,3740.0
2022-05-26 12:15:00,203.06,203.24,203.0,203.2,1498.0,188.3701,188.5371,188.3144,188.5,1498.0
2022-05-26 12:20:00,203.15,203.36,203.15,203.3,1627.0,188.4536,188.6484,188.4536,188.5927,1627.0
2022-05-26 12:25:00,203.34,203.37,203.2,203.29,1811.0,188.6298,188.6577,188.5,188.5835,1811.0
2022-05-26 12:30:00,203.4,203.41,203.2,203.36,1892.0,188.6855,188.6948,188.5,188.6484,1892.0
2022-05-26 12:35:00,203.27,203.39,203.18,203.37,1601.0,188.5649,188.6762,188.4814,188.6577,1601.0
2022-05-26 12:40:00,203.38,203.52,203.37,203.52,1000.0,188.6669,188.7968,188.6577,188.7968,1000.0
2022-05-26 12:45:00,203.46,203.84,203.46,203.84,2218.0,188.7412,189.0937,188.7412,189.0937,2218.0
2022-05-26 12:50:00,203.94,204.08,203.94,204.04,823.0,189.1864,189.3163,189.1864,189.2792,823.0
2022-05-26 12:55:00,204.28,204.31,203.99,204.22,1428.0,189.5018,189.5297,189.2328,189.4462,1428.0
2022-05-26 13:00:00,204.23,204.26,204.15,204.21,1255.0,189.4555,189.4833,189.3812,189.4369,1255.0
2022-05-26 13:05:00,204.24,204.31,204.17,204.31,1427.0,189.4647,189.5297,189.3998,189.5297,1427.0
2022-05-26 13:10:00,204.34,204.36,203.99,204.15,1630.0,189.5575,189.5761,189.2328,189.3812,1630.0
2022-05-26 13:15:00,204.15,204.21,203.57,203.79,5754.0,189.3812,189.4369,188.8432,189.0473,5754.0
2022-05-26 13:20:00,203.85,204.01,203.83,203.89,1791.0,189.1029,189.2514,189.0844,189.1401,1791.0
2022-05-26 13:25:00,203.77,204.06,203.68,203.85,1146.0,189.0287,189.2978,188.9452,189.1029,1146.0
2022-05-26 13:30:00,203.93,203.94,203.76,203.87,2108.0,189.1772,189.1864,189.0195,189.1215,2108.0
2022-05-26 13:35:00,203.97,204.06,203.97,204.02,1301.0,189.2143,189.2978,189.2143,189.2606,1301.0
2022-05-26 13:40:00,204.09,204.14,203.96,204.09,2762.0,189.3256,189.372,189.205,189.3256,2762.0
2022-05-26 13:45:00,204.17,204.31,204.15,204.22,2929.0,189.3998,189.5297,189.3812,189.4462,2929.0
2022-05-26 13:50:00,204.16,204.2,204.08,204.18,2230.0,189.3905,189.4276,189.3163,189.4091,2230.0
2022-05-26 13:55:00,204.27,204.65,204.13,204.65,2559.0,189.4926,189.8451,189.3627,189.8451,2559.0
2022-05-26 14:00:00,204.63,204.63,204.18,204.29,1853.0,189.8265,189.8265,189.4091,189.5111,1853.0
2022-05-26 14:05:00,204.3,204.31,204.06,204.3,1758.0,189.5204,189.5297,189.2978,189.5204,1758.0
2022-05-26 14:10:00,204.31,204.34,204.2,204.34,1343.0,189.5297,189.5575,189.4276,189.5575,1343.0
2022-05-26 14:15:00,204.34,204.36,204.18,204.19,900.0,189.5575,189.5761,189.4091,189.4183,900.0
2022-05-26 14:20:00,204.21,204.34,204.15,204.31,3153.0,189.4369,189.5575,189.3812,189.5297,3153.0
2022-05-26 14:25:00,204.26,204.32,204.17,204.2,1645.0,189.4833,189.5389,189.3998,189.4276,1645.0
2022-05-26 14:30:00,204.2,204.29,204.03,204.09,1750.0,189.4276,189.5111,189.2699,189.3256,1750.0
2022-05-26 14:35:00,204.09,204.09,203.71,203.8,3042.0,189.3256,189.3256,188.9731,189.0566,3042.0
2022-05-26 14:40:00,203.75,203.87,203.75,203.82,1353.0,189.0102,189.1215,189.0102,189.0751,1353.0
2022-05-26 14:45:00,203.89,203.96,203.56,203.71,7380.0,189.1401,189.205,188.8339,188.9731,7380.0
2022-05-26 14:50:00,203.72,203.96,203.71,203.9,1683.0,188.9824,189.205,188.9731,189.1493,1683.0
2022-05-26 14:55:00,203.87,203.9,203.78,203.84,1527.0,189.1215,189.1493,189.038,189.0937,1527.0
2022-05-26 15:00:00,203.79,203.79,203.4,203.5,2722.0,189.0473,189.0473,188.6855,188.7783,2722.0
2022-05-26 15:05:00,203.45,203.89,203.45,203.82,2203.0,188.7319,189.1401,188.7319,189.0751,2203.0
2022-05-26 15:10:00,203.87,203.87,203.61,203.65,2358.0,189.1215,189.1215,188.8803,188.9174,2358.0
2022-05-26 15:15:00,203.65,203.69,203.14,203.53,4381.0,188.9174,188.9545,188.4443,188.8061,4381.0
2022-05-26 15:20:00,203.46,203.53,203.3,203.46,2586.0,188.7412,188.8061,188.5927,188.7412,2586.0
2022-05-26 15:25:00,203.36,203.65,203.25,203.48,4240.0,188.6484,188.9174,188.5464,188.7597,4240.0
2022-05-26 15:30:00,203.5,203.67,203.41,203.65,5888.0,188.7783,188.936,188.6948,188.9174,5888.0
2022-05-26 15:35:00,203.57,203.71,203.46,203.66,5451.0,188.8432,188.9731,188.7412,188.9267,5451.0
2022-05-26 15:40:00,203.68,203.96,203.62,203.84,7892.0,188.9452,189.205,188.8896,189.0937,7892.0
2022-05-26 15:45:00,203.81,203.89,203.71,203.87,10230.0,189.0658,189.1401,188.9731,189.1215,10230.0
2022-05-26 15:50:00,203.91,203.97,203.21,203.24,17850.0,189.1586,189.2143,188.5092,188.5371,17850.0
2022-05-26 15:55:00,203.25,203.64,203.2,203.5,40306.0,188.5464,188.9081,188.5,188.7783,40306.0
2022-05-27 09:30:00,206.53,208.39,206.31,206.97,26208.0,191.5891,193.3145,191.385,191.9972,26208.0
2022-05-27 09:35:00,206.51,207.44,206.17,207.44,2091.0,191.5705,192.4332,191.2551,192.4332,2091.0
2022-05-27 09:40:00,207.87,208.06,207.29,207.76,4815.0,192.8321,193.0084,192.2941,192.7301,4815.0
2022-05-27 09:45:00,207.9,208.09,207.57,207.58,3354.0,192.86,193.0362,192.5538,192.5631,3354.0
2022-05-27 09:50:00,207.71,208.47,207.7,208.47,2767.0,192.6837,193.3887,192.6744,193.3887,2767.0
2022-05-27 09:55:00,208.26,208.36,207.61,207.61,2574.0,193.1939,193.2867,192.5909,192.5909,2574.0
2022-05-27 10:00:00,207.64,207.97,207.49,207.86,1840.0,192.6188,192.9249,192.4796,192.8229,1840.0
2022-05-27 10:05:00,207.87,207.87,207.25,207.47,6764.0,192.8321,192.8321,192.257,192.4611,6764.0
2022-05-27 10:10:00,207.28,207.66,207.28,207.37,5317.0,192.2848,192.6373,192.2848,192.3683,5317.0
2022-05-27 10:15:00,207.33,207.85,207.32,207.55,2735.0,192.3312,192.8136,192.3219,192.5353,2735.0
2022-05-27 10:20:00,207.58,207.58,207.15,207.51,2561.0,192.5631,192.5631,192.1642,192.4982,2561.0
2022-05-27 10:25:00,207.62,207.62,207.19,207.26,5200.0,192.6002,192.6002,192.2013,192.2663,5200.0
2022-05-27 10:30:00,207.27,207.47,207.19,207.35,2794.0,192.2755,192.4611,192.2013,192.3497,2794.0
2022-05-27 10:35:00,207.31,207.47,207.28,207.35,5588.0,192.3126,192.4611,192.2848,192.3497,5588.0
2022-05-27 10:40:00,207.25,207.48,206.89,207.01,10637.0,192.257,192.4703,191.923,192.0343,10637.0
2022-05-27 10:45:00,206.96,206.96,206.7,206.9,2140.0,191.988,191.988,191.7468,191.9323,2140.0
2022-05-27 10:50:00,206.9,207.1,206.61,206.68,3458.0,191.9323,192.1178,191.6633,191.7282,3458.0
2022-05-27 10:55:00,206.67,206.96,206.58,206.86,1400.0,191.7189,191.988,191.6355,191.8952,1400.0
2022-05-27 11:00:00,206.83,207.32,206.74,207.13,2282.0,191.8674,192.3219,191.7839,192.1457,2282.0
2022-05-27 11:05:00,207.19,207.8,207.19,207.59,3639.0,192.2013,192.7672,192.2013,192.5724,3639.0
2022-05-27 11:10:00,207.63,207.65,207.46,207.62,3565.0,192.6095,192.628,192.4518,192.6002,3565.0
2022-05-27 11:15:00,207.72,208.07,207.72,208.0,1684.0,192.693,193.0177,192.693,192.9527,1684.0
2022-05-27 11:20:00,207.96,208.2,207.82,207.82,4186.0,192.9156,193.1383,192.7857,192.7857,4186.0
2022-05-27 11:25:00,207.81,208.1,207.66,208.1,3043.0,192.7765,193.0455,192.6373,193.0455,3043.0
2022-05-27 11:30:00,208.09,208.12,207.81,207.81,3952.0,193.0362,193.064,192.7765,192.7765,3952.0
2022-05-27 11:35:00,207.85,207.85,207.48,207.59,4093.0,192.8136,192.8136,192.4703,192.5724,4093.0
2022-05-27 11:40:00,207.62,207.97,207.57,207.89,1919.0,192.6002,192.9249,192.5538,192.8507,1919.0
2022-05-27 11:45:00,207.97,207.97,207.91,207.92,1008.0,192.9249,192.9249,192.8692,192.8785,1008.0
2022-05-27 11:50:00,208.19,208.19,207.96,208.07,1633.0,193.129,193.129,192.9156,193.0177,1633.0
2022-05-27 11:55:00,208.01,208.09,207.93,207.96,3762.0,192.962,193.0362,192.8878,192.9156,3762.0
2022-05-27 12:00:00,208.04,208.22,207.94,208.16,2511.0,192.9898,193.1568,192.8971,193.1011,2511.0
2022-05-27 12:05:00,208.13,208.31,208.08,208.28,7624.0,193.0733,193.2403,193.0269,193.2125,7624.0
2022-05-27 12:10:00,208.23,208.42,208.21,208.42,1449.0,193.1661,193.3423,193.1475,193.3423,1449.0
2022-05-27 12:15:00,208.47,208.47,208.31,208.42,1970.0,193.3887,193.3887,193.2403,193.3423,1970.0
2022-05-27 12:20:00,208.46,208.49,208.29,208.3,1100.0,193.3794,193.4073,193.2217,193.231,1100.0
2022-05-27 12:25:00,208.37,208.37,208.31,208.33,701.0,193.296,193.296,193.2403,193.2589,701.0
2022-05-27 12:30:00,208.47,208.6,208.44,208.57,1904.0,193.3887,193.5093,193.3609,193.4815,1904.0
2022-05-27 12:35:00,208.39,208.74,208.38,208.74,1575.0,193.3145,193.6392,193.3052,193.6392,1575.0
2022-05-27 12:40:00,208.76,208.88,208.74,208.8,1880.0,193.6577,193.7691,193.6392,193.6948,1880.0
2022-05-27 12:45:00,208.7,208.7,208.37,208.37,1938.0,193.6021,193.6021,193.296,193.296,1938.0
2022-05-27 12:50:00,208.31,208.56,208.25,208.56,1958.0,193.2403,193.4722,193.1846,193.4722,1958.0
2022-05-27 12:55:00,208.59,208.78,208.55,208.58,2125.0,193.5,193.6763,193.4629,193.4908,2125.0
2022-05-27 13:00:00,208.55,208.69,208.48,208.55,1301.0,193.4629,193.5928,193.398,193.4629,1301.0
2022-05-27 13:05:00,208.54,208.62,208.49,208.59,2725.0,193.4537,193.5279,193.4073,193.5,2725.0
2022-05-27 13:10:00,208.47,208.59,208.42,208.53,2449.0,193.3887,193.5,193.3423,193.4444,2449.0
2022-05-27 13:15:00,208.3,208.55,208.21,208.5,2185.0,193.231,193.4629,193.1475,193.4166,2185.0
2022-05-27 13:20:00,208.44,208.44,208.16,208.21,1001.0,193.3609,193.3609,193.1011,193.1475,1001.0
2022-05-27 13:25:00,208.29,208.29,207.93,208.03,1436.0,193.2217,193.2217,192.8878,192.9806,1436.0
2022-05-27 13:30:00,208.13,208.2,208.07,208.09,600.0,193.0733,193.1383,193.0177,193.0362,600.0
2022-05-27 13:35:00,208.13,208.13,207.97,208.03,2645.0,193.0733,193.0733,192.9249,192.9806,2645.0
2022-05-27 13:40:00,208.06,208.11,207.94,208.0,1805.0,193.0084,193.0548,192.8971,192.9527,1805.0
2022-05-27 13:45:00,207.87,208.0,207.87,207.9,805.0,192.8321,192.9527,192.8321,192.86,805.0
2022-05-27 13:50:00,207.95,208.02,207.82,207.83,1447.0,192.9063,192.9713,192.7857,192.795,1447.0
2022-05-27 13:55:00,207.82,208.02,207.8,208.02,2143.0,192.7857,192.9713,192.7672,192.9713,2143.0
2022-05-27 14:00:00,207.95,207.95,207.78,207.87,3244.0,192.9063,192.9063,192.7486,192.8321,3244.0
2022-05-27 14:05:00,207.85,207.91,207.69,207.91,3850.0,192.8136,192.8692,192.6651,192.8692,3850.0
2022-05-27 14:10:00,207.83,207.88,207.83,207.88,1100.0,192.795,192.8414,192.795,192.8414,1100.0
2022-05-27 14:15:00,207.91,208.06,207.9,207.95,2823.0,192.8692,193.0084,192.86,192.9063,2823.0
2022-05-27 14:20:00,208.05,208.06,207.82,207.82,1642.0,192.9991,193.0084,192.7857,192.7857,1642.0
2022-05-27 14:25:00,207.86,207.86,207.6,207.6,1237.0,192.8229,192.8229,192.5817,192.5817,1237.0
2022-05-27 14:30:00,207.55,207.64,207.46,207.49,3346.0,192.5353,192.6188,192.4518,192.4796,3346.0
2022-05-27 14:35:00,207.45,207.62,207.41,207.41,2639.0,192.4425,192.6002,192.4054,192.4054,2639.0
2022-05-27 14:40:00,207.37,207.58,207.34,207.49,2776.0,192.3683,192.5631,192.3405,192.4796,2776.0
2022-05-27 14:45:00,207.49,207.66,207.3,207.54,4371.0,192.4796,192.6373,192.3034,192.526,4371.0
2022-05-27 14:50:00,207.6,207.9,207.56,207.67,2384.0,192.5817,192.86,192.5446,192.6466,2384.0
2022-05-27 14:55:00,207.83,207.89,207.75,207.89,1235.0,192.795,192.8507,192.7208,192.8507,1235.0
2022-05-27 15:00:00,208.12,208.12,208.02,208.1,1604.0,193.064,193.064,192.9713,193.0455,1604.0
2022-05-27 15:05:00,208.09,208.25,208.09,208.11,1400.0,193.0362,193.1846,193.0362,193.0548,1400.0
2022-05-27 15:10:00,208.07,208.14,207.93,208.05,3926.0,193.0177,193.0826,192.8878,192.9991,3926.0
2022-05-27 15:15:00,208.06,208.15,207.97,208.13,1627.0,193.0084,193.0919,192.9249,193.0733,1627.0
2022-05-27 15:20:00,208.11,208.23,208.05,208.23,1419.0,193.0548,193.1661,192.9991,193.1661,1419.0
2022-05-27 15:25:00,208.18,208.33,208.18,208.24,2905.0,193.1197,193.2589,193.1197,193.1754,2905.0
2022-05-27 15:30:00,208.3,208.38,208.22,208.22,4831.0,193.231,193.3052,193.1568,193.1568,4831.0
2022-05-27 15:35:00,208.16,208.16,207.75,207.85,5312.0,193.1011,193.1011,192.7208,192.8136,5312.0
2022-05-27 15:40:00,207.73,207.85,207.66,207.81,5322.0,192.7023,192.8136,192.6373,192.7765,5322.0
2022-05-27 15:45:00,207.9,207.91,207.46,207.73,8724.0,192.86,192.8692,192.4518,192.7023,8724.0
2022-05-27 15:50:00,207.7,208.0,207.47,207.73,13813.0,192.6744,192.9527,192.4611,192.7023,13813.0
2022-05-27 15:55:00,207.82,208.09,207.8,208.07,32630.0,192.7857,193.0362,192.7672,193.0177,32630.0
2022-05-31 09:30:00,205.76,206.22,204.14,204.19,28524.0,190.8748,191.3015,189.372,189.4183,28524.0
2022-05-31 09:35:00,204.07,204.85,204.07,204.74,3918.0,189.307,190.0306,189.307,189.9286,3918.0
2022-05-31 09:40:00,204.74,205.18,204.54,205.06,3131.0,189.9286,190.3367,189.743,190.2254,3131.0
2022-05-31 09:45:00,205.2,205.92,205.19,205.84,2504.0,190.3553,191.0232,190.346,190.949,2504.0
2022-05-31 09:50:00,205.78,206.47,205.73,206.39,2898.0,190.8933,191.5334,190.8469,191.4592,2898.0
2022-05-31 09:55:00,206.85,207.33,206.85,207.05,1667.0,191.8859,192.3312,191.8859,192.0714,1667.0
2022-05-31 10:00:00,206.85,207.0,206.21,206.21,1691.0,191.8859,192.0251,191.2922,191.2922,1691.0
2022-05-31 10:05:00,206.3,206.83,206.27,206.48,3015.0,191.3757,191.8674,191.3479,191.5427,3015.0
2022-05-31 10:10:00,206.58,206.69,206.31,206.54,3025.0,191.6355,191.7375,191.385,191.5983,3025.0
2022-05-31 10:15:00,207.2,207.39,207.01,207.24,1500.0,192.2106,192.3869,192.0343,192.2477,1500.0
2022-05-31 10:20:00,207.72,207.98,207.53,207.67,3410.0,192.693,192.9342,192.5167,192.6466,3410.0
2022-05-31 10:25:00,207.63,207.76,207.22,207.22,2600.0,192.6095,192.7301,192.2292,192.2292,2600.0
2022-05-31 10:30:00,207.27,207.7,207.27,207.47,4377.0,192.2755,192.6744,192.2755,192.4611,4377.0
2022-05-31 10:35:00,207.42,207.72,207.42,207.59,3635.0,192.4147,192.693,192.4147,192.5724,3635.0
2022-05-31 10:40:00,207.8,207.84,207.56,207.56,3702.0,192.7672,192.8043,192.5446,192.5446,3702.0
2022-05-31 10:45:00,207.65,208.04,207.65,207.76,3378.0,192.628,192.9898,192.628,192.7301,3378.0
2022-05-31 10:50:00,207.65,208.33,207.65,208.14,1600.0,192.628,193.2589,192.628,193.0826,1600.0
2022-05-31 10:55:00,208.24,208.25,207.75,207.97,2500.0,193.1754,193.1846,192.7208,192.9249,2500.0
2022-05-31 11:00:00,207.84,207.89,207.62,207.83,1798.0,192.8043,192.8507,192.6002,192.795,1798.0
2022-05-31 11:05:00,207.69,207.69,207.24,207.24,2454.0,192.6651,192.6651,192.2477,192.2477,2454.0
2022-05-31 11:10:00,207.17,207.4,207.17,207.18,1226.0,192.1828,192.3961,192.1828,192.192,1226.0
2022-05-31 11:15:00,207.05,207.67,207.04,207.6,2886.0,192.0714,192.6466,192.0622,192.5817,2886.0
2022-05-31 11:20:00,207.6,207.96,207.53,207.68,2019.0,192.5817,192.9156,192.5167,192.6559,2019.0
2022-05-31 11:25:00,207.76,208.03,207.68,207.69,3600.0,192.7301,192.9806,192.6559,192.6651,3600.0
2022-05-31 11:30:00,207.66,207.81,207.45,207.52,2700.0,192.6373,192.7765,192.4425,192.5074,2700.0
2022-05-31 11:35:00,207.3,207.69,207.25,207.69,950.0,192.3034,192.6651,192.257,192.6651,950.0
2022-05-31 11:40:00,207.74,208.07,207.67,207.97,1929.0,192.7115,193.0177,192.6466,192.9249,1929.0
2022-05-31 11:45:00,208.16,208.16,208.0,208.0,1000.0,193.1011,193.1011,192.9527,192.9527,1000.0
2022-05-31 11:50:00,208.1,208.46,208.1,208.46,1131.0,193.0455,193.3794,193.0455,193.3794,1131.0
2022-05-31 11:55:00,208.56,208.62,208.41,208.46,1417.0,193.4722,193.5279,193.3331,193.3794,1417.0
2022-05-31 12:00:00,208.53,208.53,208.27,208.46,2200.0,193.4444,193.4444,193.2032,193.3794,2200.0
2022-05-31 12:05:00,208.37,208.37,207.73,207.78,1300.0,193.296,193.296,192.7023,192.7486,1300.0
2022-05-31 12:10:00,207.8,207.94,207.67,207.67,1400.0,192.7672,192.8971,192.6466,192.6466,1400.0
2022-05-31 12:15:00,207.48,207.53,207.32,207.32,2450.0,192.4703,192.5167,192.3219,192.3219,2450.0
2022-05-31 12:20:00,207.19,207.19,206.95,207.08,1900.0,192.2013,192.2013,191.9787,192.0993,1900.0
2022-05-31 12:25:00,207.14,207.28,207.09,207.21,2560.0,192.1549,192.2848,192.1086,192.2199,2560.0
2022-05-31 12:30:00,207.19,207.29,207.06,207.29,1600.0,192.2013,192.2941,192.0807,192.2941,1600.0
2022-05-31 12:35:00,207.45,207.56,207.35,207.55,1552.0,192.4425,192.5446,192.3497,192.5353,1552.0
2022-05-31 12:40:00,207.52,207.92,207.52,207.73,1752.0,192.5074,192.8785,192.5074,192.7023,1752.0
2022-05-31 12:45:00,207.49,207.6,207.49,207.6,300.0,192.4796,192.5817,192.4796,192.5817,300.0
2022-05-31 12:50:00,207.67,207.73,207.47,207.7,1626.0,192.6466,192.7023,192.4611,192.6744,1626.0
2022-05-31 12:55:00,207.95,208.1,207.65,207.65,2161.0,192.9063,193.0455,192.628,192.628,2161.0
2022-05-31 13:00:00,207.75,207.75,207.17,207.17,592.0,192.7208,192.7208,192.1828,192.1828,592.0
2022-05-31 13:05:00,207.4,208.0,207.4,207.99,1330.0,192.3961,192.9527,192.3961,192.9434,1330.0
2022-05-31 13:10:00,207.71,207.85,207.69,207.69,1497.0,192.6837,192.8136,192.6651,192.6651,1497.0
2022-05-31 13:15:00,207.69,207.69,207.31,207.31,1161.0,192.6651,192.6651,192.3126,192.3126,1161.0
2022-05-31 13:20:00,207.37,207.37,207.24,207.24,900.0,192.3683,192.3683,192.2477,192.2477,900.0
2022-05-31 13:25:00,207.24,207.45,207.23,207.23,762.0,192.2477,192.4425,192.2384,192.2384,762.0
2022-05-31 13:30:00,207.49,208.0,207.48,208.0,1265.0,192.4796,192.9527,192.4703,192.9527,1265.0
2022-05-31 13:35:00,208.02,208.11,207.8,207.83,800.0,192.9713,193.0548,192.7672,192.795,800.0
2022-05-31 13:40:00,208.02,208.42,207.99,208.37,1950.0,192.9713,193.3423,192.9434,193.296,1950.0
2022-05-31 13:45:00,208.3,208.56,208.3,208.32,1523.0,193.231,193.4722,193.231,193.2496,1523.0
2022-05-31 13:50:00,208.4,208.83,208.39,208.73,1857.0,193.3238,193.7227,193.3145,193.6299,1857.0
2022-05-31 13:55:00,208.75,209.13,208.75,209.09,3112.0,193.6485,194.001,193.6485,193.9639,3112.0
2022-05-31 14:00:00,208.99,209.1,208.76,208.78,1200.0,193.8711,193.9731,193.6577,193.6763,1200.0
2022-05-31 14:05:00,208.84,208.84,208.68,208.83,1100.0,193.732,193.732,193.5835,193.7227,1100.0
2022-05-31 14:10:00,208.76,208.92,208.74,208.84,2925.0,193.6577,193.8062,193.6392,193.732,2925.0
2022-05-31 14:15:00,208.73,208.93,208.67,208.93,2105.0,193.6299,193.8154,193.5743,193.8154,2105.0
2022-05-31 14:20:00,208.93,208.93,208.57,208.58,2682.0,193.8154,193.8154,193.4815,193.4908,2682.0
2022-05-31 14:25:00,208.54,208.58,208.51,208.58,897.0,193.4537,193.4908,193.4258,193.4908,897.0
2022-05-31 14:30:00,208.57,208.65,208.5,208.5,1933.0,193.4815,193.5557,193.4166,193.4166,1933.0
2022-05-31 14:35:00,208.49,208.9,208.46,208.88,6046.0,193.4073,193.7876,193.3794,193.7691,6046.0
2022-05-31 14:40:00,208.87,208.96,208.41,208.58,4102.0,193.7598,193.8433,193.3331,193.4908,4102.0
2022-05-31 14:45:00,208.45,208.45,207.89,208.02,1400.0,193.3702,193.3702,192.8507,192.9713,1400.0
2022-05-31 14:50:00,208.01,208.1,207.9,207.9,2178.0,192.962,193.0455,192.86,192.86,2178.0
2022-05-31 14:55:00,207.87,208.21,207.87,208.08,1600.0,192.8321,193.1475,192.8321,193.0269,1600.0
2022-05-31 15:00:00,208.03,208.06,207.78,208.06,1627.0,192.9806,193.0084,192.7486,193.0084,1627.0
2022-05-31 15:05:00,208.0,208.1,208.0,208.1,900.0,192.9527,193.0455,192.9527,193.0455,900.0
2022-05-31 15:10:00,208.27,208.59,208.12,208.59,1620.0,193.2032,193.5,193.064,193.5,1620.0
2022-05-31 15:15:00,208.8,208.94,208.55,208.56,2768.0,193.6948,193.8247,193.4629,193.4722,2768.0
2022-05-31 15:20:00,208.74,208.85,208.56,208.81,1900.0,193.6392,193.7412,193.4722,193.7041,1900.0
2022-05-31 15:25:00,208.81,209.0,208.73,208.91,2834.0,193.7041,193.8804,193.6299,193.7969,2834.0
2022-05-31 15:30:00,209.0,209.3,209.0,209.16,2334.0,193.8804,194.1587,193.8804,194.0288,2334.0
2022-05-31 15:35:00,209.16,209.52,209.12,209.34,6408.0,194.0288,194.3628,193.9917,194.1958,6408.0
2022-05-31 15:40:00,209.36,209.61,209.16,209.2,12365.0,194.2143,194.4463,194.0288,194.0659,12365.0
2022-05-31 15:45:00,209.24,209.48,209.23,209.44,13506.0,194.103,194.3257,194.0937,194.2886,13506.0
2022-05-31 15:50:00,209.39,210.34,209.37,209.57,47404.0,194.2422,195.1234,194.2236,194.4091,47404.0
2022-05-31 15:55:00,209.45,209.5,209.0,209.2,82809.0,194.2978,194.3442,193.8804,194.0659,82809.0
2022-06-01 09:30:00,211.1,211.16,209.37,209.91,17277.0,195.8285,195.8841,194.2236,194.7245,17277.0
2022-06-01 09:35:00,209.32,209.97,208.55,208.67,3800.0,194.1772,194.7802,193.4629,193.5743,3800.0
2022-06-01 09:40:00,208.76,209.6,208.26,208.59,3235.0,193.6577,194.437,193.1939,193.5,3235.0
2022-06-01 09:45:00,208.85,208.85,207.48,207.93,4193.0,193.7412,193.7412,192.4703,192.8878,4193.0
2022-06-01 09:50:00,207.5,208.04,207.04,207.04,1800.0,192.4889,192.9898,192.0622,192.0622,1800.0
2022-06-01 09:55:00,207.06,207.12,205.81,206.79,4390.0,192.0807,192.1364,190.9212,191.8303,4390.0
2022-06-01 10:00:00,206.97,207.51,206.24,206.9,6021.0,191.9972,192.4982,191.32,191.9323,6021.0
2022-06-01 10:05:00,206.9,207.21,206.26,206.82,2562.0,191.9323,192.2199,191.3386,191.8581,2562.0
2022-06-01 10:10:00,206.77,206.96,206.23,206.41,3973.0,191.8117,191.988,191.3108,191.4777,3973.0
2022-06-01 10:15:00,206.23,206.8,206.2,206.21,4855.0,191.3108,191.8395,191.2829,191.2922,4855.0
2022-06-01 10:20:00,206.27,206.27,205.63,205.64,3370.0,191.3479,191.3479,190.7542,190.7635,3370.0
2022-06-01 10:25:00,205.83,205.87,205.5,205.87,2433.0,190.9397,190.9768,190.6336,190.9768,2433.0
2022-06-01 10:30:00,205.78,205.95,205.61,205.63,2210.0,190.8933,191.051,190.7356,190.7542,2210.0
2022-06-01 10:35:00,205.5,205.88,205.49,205.77,2264.0,190.6336,190.9861,190.6243,190.884,2264.0
2022-06-01 10:40:00,205.74,206.49,205.73,206.33,3785.0,190.8562,191.552,190.8469,191.4035,3785.0
2022-06-01 10:45:00,206.33,206.6,206.29,206.49,10968.0,191.4035,191.654,191.3664,191.552,10968.0
2022-06-01 10:50:00,206.53,206.58,206.35,206.58,3104.0,191.5891,191.6355,191.4221,191.6355,3104.0
2022-06-01 10:55:00,206.49,206.94,206.4,206.94,8275.0,191.552,191.9694,191.4685,191.9694,8275.0
2022-06-01 11:00:00,206.88,207.0,206.4,206.47,5529.0,191.9137,192.0251,191.4685,191.5334,5529.0
2022-06-01 11:05:00,206.37,206.37,206.05,206.05,2700.0,191.4406,191.4406,191.1438,191.1438,2700.0
2022-06-01 11:10:00,205.88,206.24,205.67,205.93,4200.0,190.9861,191.32,190.7913,191.0325,4200.0
2022-06-01 11:15:00,206.16,206.19,205.82,205.99,5274.0,191.2458,191.2737,190.9304,191.0881,5274.0
2022-06-01 11:20:00,205.91,205.91,205.47,205.62,8217.0,191.0139,191.0139,190.6058,190.7449,8217.0
2022-06-01 11:25:00,205.62,205.79,205.31,205.74,1700.0,190.7449,190.9026,190.4573,190.8562,1700.0
2022-06-01 11:30:00,205.69,205.82,205.58,205.69,1661.0,190.8098,190.9304,190.7078,190.8098,1661.0
2022-06-01 11:35:00,205.74,205.9,205.57,205.8,1702.0,190.8562,191.0046,190.6985,190.9119,1702.0
2022-06-01 11:40:00,205.66,205.66,205.34,205.51,1203.0,190.782,190.782,190.4852,190.6429,1203.0
2022-06-01 11:45:00,205.56,205.61,205.28,205.51,1000.0,190.6892,190.7356,190.4295,190.6429,1000.0
2022-06-01 11:50:00,205.39,205.47,205.23,205.32,2008.0,190.5315,190.6058,190.3831,190.4666,2008.0
2022-06-01 11:55:00,205.23,205.27,205.1,205.16,709.0,190.3831,190.4202,190.2625,190.3182,709.0
2022-06-01 12:00:00,205.14,205.14,204.82,205.11,3500.0,190.2996,190.2996,190.0028,190.2718,3500.0
2022-06-01 12:05:00,205.29,205.38,204.95,205.16,2553.0,190.4388,190.5223,190.1234,190.3182,2553.0
2022-06-01 12:10:00,205.13,205.33,205.13,205.33,1239.0,190.2903,190.4759,190.2903,190.4759,1239.0
2022-06-01 12:15:00,205.26,205.71,205.26,205.71,1850.0,190.4109,190.8284,190.4109,190.8284,1850.0
2022-06-01 12:20:00,205.63,205.74,205.42,205.46,1100.0,190.7542,190.8562,190.5594,190.5965,1100.0
2022-06-01 12:25:00,205.4,205.43,205.24,205.24,3900.0,190.5408,190.5686,190.3924,190.3924,3900.0
2022-06-01 12:30:00,205.29,205.6,205.29,205.45,2711.0,190.4388,190.7263,190.4388,190.5872,2711.0
2022-06-01 12:35:00,205.51,205.51,205.25,205.38,2000.0,190.6429,190.6429,190.4017,190.5223,2000.0
2022-06-01 12:40:00,205.43,205.5,205.13,205.13,4300.0,190.5686,190.6336,190.2903,190.2903,4300.0
2022-06-01 12:45:00,205.09,205.25,204.88,204.88,4074.0,190.2532,190.4017,190.0584,190.0584,4074.0
2022-06-01 12:50:00,204.83,204.88,204.35,204.84,4252.0,190.012,190.0584,189.5668,190.0213,4252.0
2022-06-01 12:55:00,204.86,205.12,204.73,205.12,2100.0,190.0399,190.2811,189.9193,190.2811,2100.0
2022-06-01 13:00:00,205.12,205.37,205.05,205.07,1401.0,190.2811,190.513,190.2161,190.2347,1401.0
2022-06-01 13:05:00,205.03,205.44,205.02,205.44,2359.0,190.1976,190.5779,190.1883,190.5779,2359.0
2022-06-01 13:10:00,205.53,205.7,205.35,205.45,1540.0,190.6614,190.8191,190.4944,190.5872,1540.0
2022-06-01 13:15:00,205.49,206.27,205.49,206.27,1522.0,190.6243,191.3479,190.6243,191.3479,1522.0
2022-06-01 13:20:00,206.38,206.6,206.16,206.47,4146.0,191.4499,191.654,191.2458,191.5334,4146.0
2022-06-01 13:25:00,206.48,207.15,206.48,207.09,2700.0,191.5427,192.1642,191.5427,192.1086,2700.0
2022-06-01 13:30:00,207.02,207.43,207.02,207.41,3496.0,192.0436,192.424,192.0436,192.4054,3496.0
2022-06-01 13:35:00,207.36,207.54,207.34,207.43,2818.0,192.359,192.526,192.3405,192.424,2818.0
2022-06-01 13:40:00,207.39,207.41,207.3,207.39,2759.0,192.3869,192.4054,192.3034,192.3869,2759.0
2022-06-01 13:45:00,207.48,207.62,207.43,207.5,1700.0,192.4703,192.6002,192.424,192.4889,1700.0
2022-06-01 13:50:00,207.28,207.28,206.99,207.18,1794.0,192.2848,192.2848,192.0158,192.192,1794.0
2022-06-01 13:55:00,207.11,207.41,207.01,207.36,1800.0,192.1271,192.4054,192.0343,192.359,1800.0
2022-06-01 14:00:00,207.35,207.62,207.13,207.6,1600.0,192.3497,192.6002,192.1457,192.5817,1600.0
2022-06-01 14:05:00,207.5,207.58,207.22,207.31,1600.0,192.4889,192.5631,192.2292,192.3126,1600.0
2022-06-01 14:10:00,207.3,207.51,207.26,207.51,1757.0,192.3034,192.4982,192.2663,192.4982,1757.0
2022-06-01 14:15:00,207.57,207.62,207.32,207.38,1654.0,192.5538,192.6002,192.3219,192.3776,1654.0
2022-06-01 14:20:00,207.34,208.03,207.29,208.03,3357.0,192.3405,192.9806,192.2941,192.9806,3357.0
2022-06-01 14:25:00,208.13,208.3,208.13,208.14,1441.0,193.0733,193.231,193.0733,193.0826,1441.0
2022-06-01 14:30:00,208.1,208.21,208.0,208.1,1810.0,193.0455,193.1475,192.9527,193.0455,1810.0
2022-06-01 14:35:00,208.2,208.2,207.86,207.86,1832.0,193.1383,193.1383,192.8229,192.8229,1832.0
2022-06-01 14:40:00,207.75,208.03,207.75,208.03,705.0,192.7208,192.9806,192.7208,192.9806,705.0
2022-06-01 14:45:00,207.91,207.98,207.7,207.98,2726.0,192.8692,192.9342,192.6744,192.9342,2726.0
2022-06-01 14:50:00,207.83,207.98,207.53,207.53,1601.0,192.795,192.9342,192.5167,192.5167,1601.0
2022-06-01 14:55:00,207.61,207.65,207.47,207.65,1470.0,192.5909,192.628,192.4611,192.628,1470.0
2022-06-01 15:00:00,207.67,207.7,207.21,207.21,2102.0,192.6466,192.6744,192.2199,192.2199,2102.0
2022-06-01 15:05:00,207.25,207.56,207.25,207.49,3657.0,192.257,192.5446,192.257,192.4796,3657.0
2022-06-01 15:10:00,207.47,208.23,207.47,208.23,3447.0,192.4611,193.1661,192.4611,193.1661,3447.0
2022-06-01 15:15:00,208.14,208.43,207.98,207.98,2949.0,193.0826,193.3516,192.9342,192.9342,2949.0
2022-06-01 15:20:00,207.99,208.21,207.88,207.93,2228.0,192.9434,193.1475,192.8414,192.8878,2228.0
2022-06-01 15:25:00,207.96,208.18,207.86,208.14,2300.0,192.9156,193.1197,192.8229,193.0826,2300.0
2022-06-01 15:30:00,208.14,208.21,208.07,208.14,1100.0,193.0826,193.1475,193.0177,193.0826,1100.0
2022-06-01 15:35:00,208.05,208.46,207.97,208.4,2888.0,192.9991,193.3794,192.9249,193.3238,2888.0
2022-06-01 15:40:00,208.52,208.61,208.25,208.25,3386.0,193.4351,193.5186,193.1846,193.1846,3386.0
2022-06-01 15:45:00,208.21,208.41,208.17,208.41,4973.0,193.1475,193.3331,193.1104,193.3331,4973.0
2022-06-01 15:50:00,208.4,208.68,208.07,208.1,10174.0,193.3238,193.5835,193.0177,193.0455,10174.0
2022-06-01 15:55:00,208.12,208.2,207.86,207.97,38197.0,193.064,193.1383,192.8229,192.9249,38197.0
2022-06-02 09:30:00,209.4,211.11,209.39,210.31,23322.0,194.2514,195.8377,194.2422,195.0956,23322.0
2022-06-02 09:35:00,210.39,210.51,209.13,209.57,26377.0,195.1698,195.2811,194.001,194.4091,26377.0
2022-06-02 09:40:00,209.65,209.98,209.12,209.58,3171.0,194.4834,194.7895,193.9917,194.4184,3171.0
2022-06-02 09:45:00,209.78,210.06,209.33,209.44,2913.0,194.604,194.8637,194.1865,194.2886,2913.0
2022-06-02 09:50:00,209.38,209.38,208.14,208.51,3336.0,194.2329,194.2329,193.0826,193.4258,3336.0
2022-06-02 09:55:00,208.42,208.42,207.94,208.3,1794.0,193.3423,193.3423,192.8971,193.231,1794.0
2022-06-02 10:00:00,208.58,209.04,208.44,208.45,3348.0,193.4908,193.9175,193.3609,193.3702,3348.0
2022-06-02 10:05:00,208.38,208.76,208.17,208.48,1840.0,193.3052,193.6577,193.1104,193.398,1840.0
2022-06-02 10:10:00,208.63,209.31,208.63,209.11,1865.0,193.5371,194.168,193.5371,193.9824,1865.0
2022-06-02 10:15:00,208.97,208.97,208.18,208.29,4193.0,193.8526,193.8526,193.1197,193.2217,4193.0
2022-06-02 10:20:00,208.24,208.29,207.67,207.77,1941.0,193.1754,193.2217,192.6466,192.7394,1941.0
2022-06-02 10:25:00,207.87,208.29,207.76,208.28,1894.0,192.8321,193.2217,192.7301,193.2125,1894.0
2022-06-02 10:30:00,208.24,209.0,208.17,208.95,2402.0,193.1754,193.8804,193.1104,193.834,2402.0
2022-06-02 10:35:00,208.87,209.2,208.76,209.03,4037.0,193.7598,194.0659,193.6577,193.9082,4037.0
2022-06-02 10:40:00,209.17,209.19,208.85,208.9,2244.0,194.0381,194.0566,193.7412,193.7876,2244.0
2022-06-02 10:45:00,208.86,209.14,208.66,208.68,1801.0,193.7505,194.0103,193.565,193.5835,1801.0
2022-06-02 10:50:00,208.66,208.69,208.46,208.69,400.0,193.565,193.5928,193.3794,193.5928,400.0
2022-06-02 10:55:00,208.93,209.24,208.76,209.24,2995.0,193.8154,194.103,193.6577,194.103,2995.0
2022-06-02 11:00:00,209.1,209.51,209.06,209.51,2611.0,193.9731,194.3535,193.936,194.3535,2611.0
2022-06-02 11:05:00,209.56,209.7,209.55,209.64,1800.0,194.3999,194.5297,194.3906,194.4741,1800.0
2022-06-02 11:10:00,209.65,210.09,209.65,209.99,4318.0,194.4834,194.8915,194.4834,194.7988,4318.0
2022-06-02 11:15:00,209.89,210.1,209.76,209.82,2351.0,194.706,194.9008,194.5854,194.6411,2351.0
2022-06-02 11:20:00,209.81,209.9,209.73,209.9,2520.0,194.6318,194.7153,194.5576,194.7153,2520.0
2022-06-02 11:25:00,210.01,210.07,209.55,209.82,3693.0,194.8173,194.873,194.3906,194.6411,3693.0
2022-06-02 11:30:00,209.9,209.91,209.49,209.66,2000.0,194.7153,194.7245,194.3349,194.4926,2000.0
2022-06-02 11:35:00,209.61,209.61,209.34,209.45,1650.0,194.4463,194.4463,194.1958,194.2978,1650.0
2022-06-02 11:40:00,209.56,210.09,209.55,210.09,2891.0,194.3999,194.8915,194.3906,194.8915,2891.0
2022-06-02 11:45:00,210.14,210.41,210.0,210.41,1439.0,194.9379,195.1884,194.808,195.1884,1439.0
2022-06-02 11:50:00,210.52,210.75,210.12,210.12,6395.0,195.2904,195.5038,194.9194,194.9194,6395.0
2022-06-02 11:55:00,210.23,210.23,209.87,209.89,1500.0,195.0214,195.0214,194.6874,194.706,1500.0
2022-06-02 12:00:00,209.81,210.33,209.81,210.33,2881.0,194.6318,195.1142,194.6318,195.1142,2881.0
2022-06-02 12:05:00,210.34,210.38,210.16,210.16,1400.0,195.1234,195.1605,194.9565,194.9565,1400.0
2022-06-02 12:10:00,210.29,210.42,210.28,210.3,802.0,195.0771,195.1977,195.0678,195.0863,802.0
2022-06-02 12:15:00,210.41,210.46,210.29,210.38,1456.0,195.1884,195.2348,195.0771,195.1605,1456.0
2022-06-02 12:20:00,210.34,210.77,210.31,210.71,2620.0,195.1234,195.5223,195.0956,195.4667,2620.0
2022-06-02 12:25:00,210.67,210.94,210.52,210.94,7526.0,195.4296,195.68,195.2904,195.68,7526.0
2022-06-02 12:30:00,211.0,211.03,210.8,210.89,2497.0,195.7357,195.7635,195.5502,195.6337,2497.0
2022-06-02 12:35:00,210.75,210.93,210.69,210.85,3142.0,195.5038,195.6708,195.4481,195.5965,3142.0
2022-06-02 12:40:00,210.78,210.83,210.41,210.41,2727.0,195.5316,195.578,195.1884,195.1884,2727.0
2022-06-02 12:45:00,210.48,210.58,210.43,210.58,2127.0,195.2533,195.3461,195.2069,195.3461,2127.0
2022-06-02 12:50:00,210.55,210.75,210.55,210.75,1796.0,195.3182,195.5038,195.3182,195.5038,1796.0
2022-06-02 12:55:00,210.78,210.78,210.42,210.44,4367.0,195.5316,195.5316,195.1977,195.2162,4367.0
2022-06-02 13:00:00,210.38,210.49,210.29,210.48,1505.0,195.1605,195.2626,195.0771,195.2533,1505.0
2022-06-02 13:05:00,210.49,210.71,210.34,210.58,2010.0,195.2626,195.4667,195.1234,195.3461,2010.0
2022-06-02 13:10:00,210.7,210.7,210.33,210.49,2044.0,195.4574,195.4574,195.1142,195.2626,2044.0
2022-06-02 13:15:00,210.41,210.65,210.41,210.5,3410.0,195.1884,195.411,195.1884,195.2719,3410.0
2022-06-02 13:20:00,210.47,210.91,210.45,210.73,1422.0,195.244,195.6522,195.2255,195.4852,1422.0
2022-06-02 13:25:00,210.59,210.66,210.37,210.66,1694.0,195.3554,195.4203,195.1513,195.4203,1694.0
2022-06-02 13:30:00,210.72,210.86,210.72,210.84,908.0,195.476,195.6058,195.476,195.5873,908.0
2022-06-02 13:35:00,210.71,210.73,210.61,210.65,1244.0,195.4667,195.4852,195.3739,195.411,1244.0
2022-06-02 13:40:00,210.61,210.63,210.4,210.54,2434.0,195.3739,195.3925,195.1791,195.309,2434.0
2022-06-02 13:45:00,210.61,210.98,210.6,210.97,668.0,195.3739,195.7171,195.3646,195.7079,668.0
2022-06-02 13:50:00,211.0,211.04,210.77,210.77,1444.0,195.7357,195.7728,195.5223,195.5223,1444.0
2022-06-02 13:55:00,210.6,210.72,210.54,210.63,1286.0,195.3646,195.476,195.309,195.3925,1286.0
2022-06-02 14:00:00,210.56,210.73,210.47,210.73,2104.0,195.3275,195.4852,195.244,195.4852,2104.0
2022-06-02 14:05:00,210.86,210.86,210.73,210.78,806.0,195.6058,195.6058,195.4852,195.5316,806.0
2022-06-02 14:10:00,210.69,210.82,210.69,210.81,2165.0,195.4481,195.5687,195.4481,195.5594,2165.0
2022-06-02 14:15:00,210.86,210.98,210.74,210.9,1559.0,195.6058,195.7171,195.4945,195.6429,1559.0
2022-06-02 14:20:00,210.8,210.8,210.66,210.67,1018.0,195.5502,195.5502,195.4203,195.4296,1018.0
2022-06-02 14:25:00,210.54,210.69,210.18,210.3,5120.0,195.309,195.4481,194.975,195.0863,5120.0
2022-06-02 14:30:00,210.33,210.7,210.33,210.7,3359.0,195.1142,195.4574,195.1142,195.4574,3359.0
2022-06-02 14:35:00,210.64,210.65,210.53,210.56,1429.0,195.4017,195.411,195.2997,195.3275,1429.0
2022-06-02 14:40:00,210.51,210.55,210.33,210.44,2631.0,195.2811,195.3182,195.1142,195.2162,2631.0
2022-06-02 14:45:00,210.47,210.52,210.26,210.26,1928.0,195.244,195.2904,195.0492,195.0492,1928.0
2022-06-02 14:50:00,210.33,210.43,210.21,210.39,1018.0,195.1142,195.2069,195.0028,195.1698,1018.0
2022-06-02 14:55:00,210.34,210.43,210.13,210.13,1413.0,195.1234,195.2069,194.9286,194.9286,1413.0
2022-06-02 15:00:00,210.18,210.7,210.14,210.7,2267.0,194.975,195.4574,194.9379,195.4574,2267.0
2022-06-02 15:05:00,210.64,210.86,210.48,210.69,2584.0,195.4017,195.6058,195.2533,195.4481,2584.0
2022-06-02 15:10:00,210.7,210.74,210.62,210.68,2452.0,195.4574,195.4945,195.3832,195.4388,2452.0
2022-06-02 15:15:00,210.71,210.79,210.6,210.68,2164.0,195.4667,195.5409,195.3646,195.4388,2164.0
2022-06-02 15:20:00,210.73,210.75,210.58,210.74,1630.0,195.4852,195.5038,195.3461,195.4945,1630.0
2022-06-02 15:25:00,210.74,210.91,210.4,210.63,4309.0,195.4945,195.6522,195.1791,195.3925,4309.0
2022-06-02 15:30:00,210.62,210.83,210.57,210.83,3685.0,195.3832,195.578,195.3368,195.578,3685.0
2022-06-02 15:35:00,210.86,210.88,210.7,210.75,4390.0,195.6058,195.6244,195.4574,195.5038,4390.0
2022-06-02 15:40:00,210.75,210.91,210.73,210.88,3843.0,195.5038,195.6522,195.4852,195.6244,3843.0
2022-06-02 15:45:00,210.86,211.22,210.86,211.15,7970.0,195.6058,195.9398,195.6058,195.8748,7970.0
2022-06-02 15:50:00,211.13,211.44,211.05,211.29,10371.0,195.8563,196.1439,195.7821,196.0047,10371.0
2022-06-02 15:55:00,211.3,211.79,211.3,211.68,31250.0,196.014,196.4685,196.014,196.3665,31250.0
2022-06-03 09:30:00,209.89,210.78,209.29,210.78,12849.0,194.706,195.5316,194.1494,195.5316,12849.0
2022-06-03 09:35:00,210.5,210.52,209.7,210.52,2866.0,195.2719,195.2904,194.5297,195.2904,2866.0
2022-06-03 09:40:00,210.29,210.66,210.15,210.41,1592.0,195.0771,195.4203,194.9472,195.1884,1592.0
2022-06-03 09:45:00,210.27,210.74,210.25,210.74,3017.0,195.0585,195.4945,195.04,195.4945,3017.0
2022-06-03 09:50:00,210.54,211.06,210.36,210.87,2374.0,195.309,195.7914,195.142,195.6151,2374.0
2022-06-03 09:55:00,210.99,211.42,210.99,211.05,1236.0,195.7264,196.1253,195.7264,195.7821,1236.0
2022-06-03 10:00:00,211.0,211.37,211.0,211.28,1924.0,195.7357,196.0789,195.7357,195.9954,1924.0
2022-06-03 10:05:00,211.29,211.92,211.29,211.88,3150.0,196.0047,196.5891,196.0047,196.552,3150.0
2022-06-03 10:10:00,211.86,211.86,211.36,211.42,9713.0,196.5335,196.5335,196.0697,196.1253,9713.0
2022-06-03 10:15:00,211.37,211.73,211.28,211.73,900.0,196.0789,196.4129,195.9954,196.4129,900.0
2022-06-03 10:20:00,211.41,211.58,211.38,211.52,2217.0,196.116,196.2737,196.0882,196.2181,2217.0
2022-06-03 10:25:00,211.48,211.6,210.99,211.06,2489.0,196.181,196.2923,195.7264,195.7914,2489.0
2022-06-03 10:30:00,211.01,211.75,210.83,211.39,3979.0,195.745,196.4314,195.578,196.0975,3979.0
2022-06-03 10:35:00,211.33,211.35,210.78,210.85,2633.0,196.0418,196.0604,195.5316,195.5965,2633.0
2022-06-03 10:40:00,210.68,210.83,210.63,210.78,6550.0,195.4388,195.578,195.3925,195.5316,6550.0
2022-06-03 10:45:00,210.9,211.34,210.75,211.34,3216.0,195.6429,196.0511,195.5038,196.0511,3216.0
2022-06-03 10:50:00,211.4,211.6,211.25,211.32,2000.0,196.1068,196.2923,195.9676,196.0325,2000.0
2022-06-03 10:55:00,211.31,211.46,211.2,211.46,1107.0,196.0233,196.1624,195.9212,196.1624,1107.0
2022-06-03 11:00:00,211.37,211.54,210.7,210.71,4310.0,196.0789,196.2366,195.4574,195.4667,4310.0
2022-06-03 11:05:00,210.87,210.91,210.54,210.6,3801.0,195.6151,195.6522,195.309,195.3646,3801.0
2022-06-03 11:10:00,210.73,210.73,210.39,210.43,2901.0,195.4852,195.4852,195.1698,195.2069,2901.0
2022-06-03 11:15:00,210.48,210.63,210.37,210.47,2301.0,195.2533,195.3925,195.1513,195.244,2301.0
2022-06-03 11:20:00,210.52,210.64,210.42,210.51,2114.0,195.2904,195.4017,195.1977,195.2811,2114.0
2022-06-03 11:25:00,210.36,210.92,210.36,210.59,8364.0,195.142,195.6615,195.142,195.3554,8364.0
2022-06-03 11:30:00,210.51,210.55,210.01,210.55,13377.0,195.2811,195.3182,194.8173,195.3182,13377.0
2022-06-03 11:35:00,210.6,210.71,210.44,210.63,2988.0,195.3646,195.4667,195.2162,195.3925,2988.0
2022-06-03 11:40:00,210.78,210.84,210.49,210.53,2100.0,195.5316,195.5873,195.2626,195.2997,2100.0
2022-06-03 11:45:00,210.3,210.3,209.69,210.04,4397.0,195.0863,195.0863,194.5205,194.8451,4397.0
2022-06-03 11:50:00,209.96,210.25,209.8,210.24,3917.0,194.7709,195.04,194.6225,195.0307,3917.0
2022-06-03 11:55:00,210.13,210.46,210.09,210.46,3300.0,194.9286,195.2348,194.8915,195.2348,3300.0
2022-06-03 12:00:00,210.55,210.77,210.55,210.77,900.0,195.3182,195.5223,195.3182,195.5223,900.0
2022-06-03 12:05:00,210.55,210.57,210.11,210.12,900.0,195.3182,195.3368,194.9101,194.9194,900.0
2022-06-03 12:10:00,210.09,210.44,210.09,210.44,1100.0,194.8915,195.2162,194.8915,195.2162,1100.0
2022-06-03 12:15:00,210.42,210.54,210.24,210.31,2658.0,195.1977,195.309,195.0307,195.0956,2658.0
2022-06-03 12:20:00,210.25,211.29,210.23,211.28,4382.0,195.04,196.0047,195.0214,195.9954,4382.0
2022-06-03 12:25:00,211.07,211.07,210.58,210.8,1507.0,195.8006,195.8006,195.3461,195.5502,1507.0
2022-06-03 12:30:00,210.81,210.81,210.32,210.42,1738.0,195.5594,195.5594,195.1049,195.1977,1738.0
2022-06-03 12:35:00,210.23,210.75,210.23,210.71,1801.0,195.0214,195.5038,195.0214,195.4667,1801.0
2022-06-03 12:40:00,210.66,210.72,210.36,210.37,1400.0,195.4203,195.476,195.142,195.1513,1400.0
2022-06-03 12:45:00,210.33,210.75,210.31,210.63,1360.0,195.1142,195.5038,195.0956,195.3925,1360.0
2022-06-03 12:50:00,210.62,210.91,210.49,210.79,1489.0,195.3832,195.6522,195.2626,195.5409,1489.0
2022-06-03 12:55:00,210.93,211.17,210.9,211.05,1826.0,195.6708,195.8934,195.6429,195.7821,1826.0
2022-06-03 13:00:00,211.13,211.63,211.08,211.63,600.0,195.8563,196.3201,195.8099,196.3201,600.0
2022-06-03 13:05:00,211.33,211.71,211.18,211.18,12803.0,196.0418,196.3943,195.9027,195.9027,12803.0
2022-06-03 13:10:00,211.21,211.44,211.1,211.3,7011.0,195.9305,196.1439,195.8285,196.014,7011.0
2022-06-03 13:15:00,211.21,211.26,210.58,210.67,2790.0,195.9305,195.9769,195.3461,195.4296,2790.0
2022-06-03 13:20:00,210.66,210.89,210.59,210.81,2277.0,195.4203,195.6337,195.3554,195.5594,2277.0
2022-06-03 13:25:00,210.95,211.16,210.88,211.06,3538.0,195.6893,195.8841,195.6244,195.7914,3538.0
2022-06-03 13:30:00,211.02,211.12,210.68,210.94,8711.0,195.7542,195.847,195.4388,195.68,8711.0
2022-06-03 13:35:00,211.13,211.13,210.78,210.84,1689.0,195.8563,195.8563,195.5316,195.5873,1689.0
2022-06-03 13:40:00,210.89,210.91,210.4,210.53,4423.0,195.6337,195.6522,195.1791,195.2997,4423.0
2022-06-03 13:45:00,210.59,210.85,210.51,210.7,5008.0,195.3554,195.5965,195.2811,195.4574,5008.0
2022-06-03 13:50:00,210.62,210.94,210.62,210.9,2100.0,195.3832,195.68,195.3832,195.6429,2100.0
2022-06-03 13:55:00,210.79,210.84,210.68,210.69,2523.0,195.5409,195.5873,195.4388,195.4481,2523.0
2022-06-03 14:00:00,210.55,211.14,210.53,211.14,4337.0,195.3182,195.8656,195.2997,195.8656,4337.0
2022-06-03 14:05:00,211.12,211.31,211.12,211.24,1009.0,195.847,196.0233,195.847,195.9583,1009.0
2022-06-03 14:10:00,211.32,211.36,211.17,211.27,1300.0,196.0325,196.0697,195.8934,195.9862,1300.0
2022-06-03 14:15:00,211.23,211.45,211.22,211.45,1421.0,195.9491,196.1531,195.9398,196.1531,1421.0
2022-06-03 14:20:00,211.44,211.44,211.18,211.19,967.0,196.1439,196.1439,195.9027,195.912,967.0
2022-06-03 14:25:00,211.21,211.38,211.2,211.38,2104.0,195.9305,196.0882,195.9212,196.0882,2104.0
2022-06-03 14:30:00,211.36,211.36,211.19,211.27,3491.0,196.0697,196.0697,195.912,195.9862,3491.0
2022-06-03 14:35:00,211.31,211.31,210.44,210.44,1733.0,196.0233,196.0233,195.2162,195.2162,1733.0
2022-06-03 14:40:00,210.28,210.49,210.21,210.47,2238.0,195.0678,195.2626,195.0028,195.244,2238.0
2022-06-03 14:45:00,210.48,210.65,210.43,210.65,301.0,195.2533,195.411,195.2069,195.411,301.0
2022-06-03 14:50:00,210.39,210.45,210.31,210.39,1251.0,195.1698,195.2255,195.0956,195.1698,1251.0
2022-06-03 14:55:00,210.4,210.65,210.4,210.54,2114.0,195.1791,195.411,195.1791,195.309,2114.0
2022-06-03 15:00:00,210.68,210.68,210.32,210.56,2290.0,195.4388,195.4388,195.1049,195.3275,2290.0
2022-06-03 15:05:00,210.43,210.43,210.2,210.36,1200.0,195.2069,195.2069,194.9936,195.142,1200.0
2022-06-03 15:10:00,210.26,210.26,209.99,210.11,1888.0,195.0492,195.0492,194.7988,194.9101,1888.0
2022-06-03 15:15:00,209.96,210.11,209.94,210.11,3297.0,194.7709,194.9101,194.7524,194.9101,3297.0
2022-06-03 15:20:00,210.18,210.43,210.16,210.43,2512.0,194.975,195.2069,194.9565,195.2069,2512.0
2022-06-03 15:25:00,210.46,211.04,210.46,210.96,3302.0,195.2348,195.7728,195.2348,195.6986,3302.0
2022-06-03 15:30:00,210.88,210.98,210.79,210.82,3100.0,195.6244,195.7171,195.5409,195.5687,3100.0
2022-06-03 15:35:00,210.79,211.15,210.69,211.09,3400.0,195.5409,195.8748,195.4481,195.8192,3400.0
2022-06-03 15:40:00,210.99,211.1,210.64,210.77,6097.0,195.7264,195.8285,195.4017,195.5223,6097.0
2022-06-03 15:45:00,210.77,211.12,210.67,210.92,11063.0,195.5223,195.847,195.4296,195.6615,11063.0
2022-06-03 15:50:00,210.83,211.22,210.61,211.11,19564.0,195.578,195.9398,195.3739,195.8377,19564.0
2022-06-03 15:55:00,211.16,211.3,210.88,211.03,55717.0,195.8841,196.014,195.6244,195.7635,55717.0
2022-06-06 09:30:00,212.0,212.24,211.03,212.21,10030.0,196.6634,196.886,195.7635,196.8582,10030.0
2022-06-06 09:35:00,212.5,212.63,212.15,212.34,720.0,197.1272,197.2478,196.8025,196.9788,720.0
2022-06-06 09:40:00,212.79,212.79,212.49,212.75,5262.0,197.3962,197.3962,197.1179,197.3591,5262.0
2022-06-06 09:45:00,212.44,212.77,212.43,212.77,2634.0,197.0715,197.3776,197.0622,197.3776,2634.0
2022-06-06 09:50:00,212.83,213.37,212.7,213.28,4660.0,197.4333,197.9342,197.3127,197.8508,4660.0
2022-06-06 09:55:00,213.39,213.63,213.38,213.58,3269.0,197.9528,198.1754,197.9435,198.1291,3269.0
2022-06-06 10:00:00,213.4,213.8,213.34,213.36,5179.0,197.9621,198.3331,197.9064,197.925,5179.0
2022-06-06 10:05:00,213.32,213.62,213.25,213.26,3946.0,197.8879,198.1662,197.8229,197.8322,3946.0
2022-06-06 10:10:00,213.24,213.5,213.23,213.43,1139.0,197.8136,198.0548,197.8044,197.9899,1139.0
2022-06-06 10:15:00,213.49,213.49,213.03,213.44,3683.0,198.0456,198.0456,197.6188,197.9992,3683.0
2022-06-06 10:20:00,213.3,213.38,213.3,213.37,310.0,197.8693,197.9435,197.8693,197.9342,310.0
2022-06-06 10:25:00,213.27,213.28,213.11,213.21,426.0,197.8415,197.8508,197.6931,197.7858,426.0
2022-06-06 10:30:00,213.03,213.45,212.87,213.27,1900.0,197.6188,198.0085,197.4704,197.8415,1900.0
2022-06-06 10:35:00,213.21,213.58,213.08,213.49,4919.0,197.7858,198.1291,197.6652,198.0456,4919.0
2022-06-06 10:40:00,213.09,213.6,213.08,213.6,826.0,197.6745,198.1476,197.6652,198.1476,826.0
2022-06-06 10:45:00,213.64,214.18,213.64,214.04,886.0,198.1847,198.6856,198.1847,198.5558,886.0
2022-06-06 10:50:00,213.74,213.87,213.52,213.53,500.0,198.2775,198.3981,198.0734,198.0827,500.0
2022-06-06 10:55:00,213.43,213.43,213.06,213.41,2100.0,197.9899,197.9899,197.6467,197.9713,2100.0
2022-06-06 11:00:00,213.27,213.55,213.0,213.0,1492.0,197.8415,198.1012,197.591,197.591,1492.0
2022-06-06 11:05:00,212.92,213.19,212.92,213.02,2052.0,197.5168,197.7673,197.5168,197.6096,2052.0
2022-06-06 11:10:00,212.78,212.92,212.69,212.92,1505.0,197.3869,197.5168,197.3034,197.5168,1505.0
2022-06-06 11:15:00,212.86,212.96,212.11,212.11,3248.0,197.4611,197.5539,196.7654,196.7654,3248.0
2022-06-06 11:20:00,212.01,212.46,212.0,212.46,900.0,196.6726,197.0901,196.6634,197.0901,900.0
2022-06-06 11:25:00,212.43,212.59,212.4,212.48,3982.0,197.0622,197.2107,197.0344,197.1086,3982.0
2022-06-06 11:30:00,212.7,212.86,212.63,212.63,917.0,197.3127,197.4611,197.2478,197.2478,917.0
2022-06-06 11:35:00,212.55,212.81,212.48,212.62,600.0,197.1736,197.4148,197.1086,197.2385,600.0
2022-06-06 11:40:00,213.0,213.0,213.0,213.0,100.0,197.591,197.591,197.591,197.591,100.0
2022-06-06 11:45:00,212.96,213.05,212.8,212.81,1471.0,197.5539,197.6374,197.4055,197.4148,1471.0
2022-06-06 11:50:00,212.9,212.9,212.86,212.88,400.0,197.4982,197.4982,197.4611,197.4797,400.0
2022-06-06 11:55:00,212.8,212.86,212.62,212.63,1903.0,197.4055,197.4611,197.2385,197.2478,1903.0
2022-06-06 12:00:00,212.61,212.61,212.19,212.51,20783.0,197.2292,197.2292,196.8396,197.1365,20783.0
2022-06-06 12:05:00,212.33,212.59,212.29,212.59,603.0,196.9695,197.2107,196.9324,197.2107,603.0
2022-06-06 12:10:00,212.49,212.55,212.27,212.27,1500.0,197.1179,197.1736,196.9138,196.9138,1500.0
2022-06-06 12:15:00,212.31,212.64,212.23,212.64,800.0,196.9509,197.2571,196.8767,197.2571,800.0
2022-06-06 12:20:00,212.53,212.79,212.49,212.6,1840.0,197.155,197.3962,197.1179,197.2199,1840.0
2022-06-06 12:25:00,212.6,212.81,212.59,212.62,2406.0,197.2199,197.4148,197.2107,197.2385,2406.0
2022-06-06 12:30:00,212.52,212.75,212.44,212.75,1203.0,197.1457,197.3591,197.0715,197.3591,1203.0
2022-06-06 12:35:00,212.85,212.85,212.71,212.8,1603.0,197.4519,197.4519,197.322,197.4055,1603.0
2022-06-06 12:40:00,212.69,212.92,212.68,212.92,770.0,197.3034,197.5168,197.2942,197.5168,770.0
2022-06-06 12:45:00,212.87,212.94,212.79,212.79,1714.0,197.4704,197.5354,197.3962,197.3962,1714.0
2022-06-06 12:50:00,212.85,212.9,212.72,212.84,4984.0,197.4519,197.4982,197.3313,197.4426,4984.0
2022-06-06 12:55:00,212.95,213.0,212.74,212.79,2257.0,197.5446,197.591,197.3498,197.3962,2257.0
2022-06-06 13:00:00,212.8,212.81,212.65,212.65,725.0,197.4055,197.4148,197.2663,197.2663,725.0
2022-06-06 13:05:00,212.85,212.87,212.63,212.63,700.0,197.4519,197.4704,197.2478,197.2478,700.0
2022-06-06 13:10:00,212.78,212.86,212.65,212.69,6232.0,197.3869,197.4611,197.2663,197.3034,6232.0
2022-06-06 13:15:00,212.58,212.65,212.45,212.65,1871.0,197.2014,197.2663,197.0808,197.2663,1871.0
2022-06-06 13:20:00,212.91,212.91,212.9,212.9,300.0,197.5075,197.5075,197.4982,197.4982,300.0
2022-06-06 13:25:00,212.82,212.9,212.59,212.76,1026.0,197.424,197.4982,197.2107,197.3684,1026.0
2022-06-06 13:30:00,212.87,212.93,212.81,212.83,4049.0,197.4704,197.5261,197.4148,197.4333,4049.0
2022-06-06 13:35:00,212.84,213.0,212.65,213.0,4782.0,197.4426,197.591,197.2663,197.591,4782.0
2022-06-06 13:40:00,212.99,213.08,212.92,212.96,3251.0,197.5817,197.6652,197.5168,197.5539,3251.0
2022-06-06 13:45:00,212.94,213.21,212.86,213.21,3725.0,197.5354,197.7858,197.4611,197.7858,3725.0
2022-06-06 13:50:00,213.2,213.38,213.08,213.29,1344.0,197.7765,197.9435,197.6652,197.86,1344.0
2022-06-06 13:55:00,213.33,213.53,213.33,213.5,1017.0,197.8971,198.0827,197.8971,198.0548,1017.0
2022-06-06 14:00:00,213.66,213.66,213.39,213.48,1354.0,198.2033,198.2033,197.9528,198.0363,1354.0
2022-06-06 14:05:00,213.61,213.64,213.38,213.38,1516.0,198.1569,198.1847,197.9435,197.9435,1516.0
2022-06-06 14:10:00,213.31,213.33,213.08,213.22,623.0,197.8786,197.8971,197.6652,197.7951,623.0
2022-06-06 14:15:00,213.07,213.24,212.87,212.87,996.0,197.6559,197.8136,197.4704,197.4704,996.0
2022-06-06 14:20:00,213.0,213.03,212.9,212.98,3200.0,197.591,197.6188,197.4982,197.5725,3200.0
2022-06-06 14:25:00,213.08,213.08,212.55,212.65,8842.0,197.6652,197.6652,197.1736,197.2663,8842.0
2022-06-06 14:30:00,212.63,212.68,212.53,212.67,795.0,197.2478,197.2942,197.155,197.2849,795.0
2022-06-06 14:35:00,212.7,212.97,212.7,212.97,3363.0,197.3127,197.5632,197.3127,197.5632,3363.0
2022-06-06 14:40:00,212.93,213.15,212.9,213.15,1447.0,197.5261,197.7302,197.4982,197.7302,1447.0
2022-06-06 14:45:00,213.07,213.42,213.01,213.39,1649.0,197.6559,197.9806,197.6003,197.9528,1649.0
2022-06-06 14:50:00,213.17,213.39,212.91,213.26,1850.0,197.7487,197.9528,197.5075,197.8322,1850.0
2022-06-06 14:55:00,213.32,213.65,213.2,213.31,2472.0,197.8879,198.194,197.7765,197.8786,2472.0
2022-06-06 15:00:00,213.12,213.44,213.12,213.23,2780.0,197.7023,197.9992,197.7023,197.8044,2780.0
2022-06-06 15:05:00,213.27,213.41,213.16,213.21,11619.0,197.8415,197.9713,197.7394,197.7858,11619.0
2022-06-06 15:10:00,213.19,213.19,212.79,212.89,11059.0,197.7673,197.7673,197.3962,197.489,11059.0
2022-06-06 15:15:00,212.87,212.97,212.68,212.73,7964.0,197.4704,197.5632,197.2942,197.3405,7964.0
2022-06-06 15:20:00,212.67,213.58,212.58,213.33,4973.0,197.2849,198.1291,197.2014,197.8971,4973.0
2022-06-06 15:25:00,213.36,213.58,213.22,213.42,8184.0,197.925,198.1291,197.7951,197.9806,8184.0
2022-06-06 15:30:00,213.25,213.6,213.25,213.45,2434.0,197.8229,198.1476,197.8229,198.0085,2434.0
2022-06-06 15:35:00,213.38,213.46,213.18,213.23,4155.0,197.9435,198.0177,197.758,197.8044,4155.0
2022-06-06 15:40:00,213.23,213.46,213.15,213.39,7165.0,197.8044,198.0177,197.7302,197.9528,7165.0
2022-06-06 15:45:00,213.39,213.41,212.88,212.9,6438.0,197.9528,197.9713,197.4797,197.4982,6438.0
2022-06-06 15:50:00,212.83,213.27,212.73,212.84,16692.0,197.4333,197.8415,197.3405,197.4426,16692.0
2022-06-06 15:55:00,212.87,213.06,212.57,212.59,43793.0,197.4704,197.6467,197.1921,197.2107,43793.0
2022-06-07 09:30:00,210.83,211.13,209.54,211.13,13421.0,195.578,195.8563,194.3813,195.8563,13421.0
2022-06-07 09:35:00,210.54,210.54,209.02,209.46,1675.0,195.309,195.309,193.8989,194.3071,1675.0
2022-06-07 09:40:00,209.04,209.18,208.77,208.77,1000.0,193.9175,194.0474,193.667,193.667,1000.0
2022-06-07 09:45:00,208.93,209.08,208.32,208.9,3586.0,193.8154,193.9546,193.2496,193.7876,3586.0
2022-06-07 09:50:00,209.02,210.15,209.02,210.15,2503.0,193.8989,194.9472,193.8989,194.9472,2503.0
2022-06-07 09:55:00,210.39,210.43,210.05,210.34,1702.0,195.1698,195.2069,194.8544,195.1234,1702.0
2022-06-07 10:00:00,210.22,210.78,210.22,210.78,1734.0,195.0121,195.5316,195.0121,195.5316,1734.0
2022-06-07 10:05:00,210.94,211.53,210.94,211.33,3020.0,195.68,196.2274,195.68,196.0418,3020.0
2022-06-07 10:10:00,211.44,211.46,210.95,210.95,3409.0,196.1439,196.1624,195.6893,195.6893,3409.0
2022-06-07 10:15:00,210.94,211.01,210.75,211.0,798.0,195.68,195.745,195.5038,195.7357,798.0
2022-06-07 10:20:00,211.16,211.55,210.99,211.53,1503.0,195.8841,196.2459,195.7264,196.2274,1503.0
2022-06-07 10:25:00,211.67,212.25,211.64,212.22,1462.0,196.3572,196.8953,196.3294,196.8674,1462.0
2022-06-07 10:30:00,212.0,212.33,212.0,212.27,1641.0,196.6634,196.9695,196.6634,196.9138,1641.0
2022-06-07 10:35:00,212.41,212.76,212.39,212.59,1378.0,197.0437,197.3684,197.0251,197.2107,1378.0
2022-06-07 10:40:00,212.84,212.99,212.74,212.88,1888.0,197.4426,197.5817,197.3498,197.4797,1888.0
2022-06-07 10:45:00,212.86,212.86,212.86,212.86,200.0,197.4611,197.4611,197.4611,197.4611,200.0
2022-06-07 10:50:00,212.8,213.21,212.79,213.21,905.0,197.4055,197.7858,197.3962,197.7858,905.0
2022-06-07 10:55:00,213.06,213.15,212.9,213.01,3439.0,197.6467,197.7302,197.4982,197.6003,3439.0
2022-06-07 11:00:00,213.15,213.3,212.89,212.9,2622.0,197.7302,197.8693,197.489,197.4982,2622.0
2022-06-07 11:05:00,212.99,213.62,212.98,213.45,2372.0,197.5817,198.1662,197.5725,198.0085,2372.0
2022-06-07 11:10:00,213.44,213.6,213.38,213.5,3230.0,197.9992,198.1476,197.9435,198.0548,3230.0
2022-06-07 11:15:00,213.47,213.47,213.08,213.08,1641.0,198.027,198.027,197.6652,197.6652,1641.0
2022-06-07 11:20:00,212.96,213.29,212.77,213.24,4461.0,197.5539,197.86,197.3776,197.8136,4461.0
2022-06-07 11:25:00,213.16,213.45,213.15,213.45,900.0,197.7394,198.0085,197.7302,198.0085,900.0
2022-06-07 11:30:00,213.36,213.41,213.02,213.02,2200.0,197.925,197.9713,197.6096,197.6096,2200.0
2022-06-07 11:35:00,213.13,213.16,212.77,212.86,1124.0,197.7116,197.7394,197.3776,197.4611,1124.0
2022-06-07 11:40:00,212.94,212.94,212.85,212.9,320.0,197.5354,197.5354,197.4519,197.4982,320.0
2022-06-07 11:45:00,212.8,213.0,212.77,212.84,1053.0,197.4055,197.591,197.3776,197.4426,1053.0
2022-06-07 11:50:00,212.69,212.69,212.43,212.53,500.0,197.3034,197.3034,197.0622,197.155,500.0
2022-06-07 11:55:00,212.36,212.56,212.3,212.46,848.0,196.9973,197.1828,196.9416,197.0901,848.0
2022-06-07 12:00:00,212.45,212.87,212.44,212.87,3969.0,197.0808,197.4704,197.0715,197.4704,3969.0
2022-06-07 12:05:00,212.62,212.71,212.62,212.71,416.0,197.2385,197.322,197.2385,197.322,416.0
2022-06-07 12:10:00,212.72,212.87,212.69,212.76,810.0,197.3313,197.4704,197.3034,197.3684,810.0
2022-06-07 12:15:00,212.76,212.76,212.51,212.51,1003.0,197.3684,197.3684,197.1365,197.1365,1003.0
2022-06-07 12:20:00,212.58,212.78,212.55,212.74,1877.0,197.2014,197.3869,197.1736,197.3498,1877.0
2022-06-07 12:25:00,212.84,212.85,212.76,212.76,1133.0,197.4426,197.4519,197.3684,197.3684,1133.0
2022-06-07 12:30:00,212.73,213.0,212.73,213.0,308.0,197.3405,197.591,197.3405,197.591,308.0
2022-06-07 12:35:00,213.0,213.1,212.98,213.02,1000.0,197.591,197.6838,197.5725,197.6096,1000.0
2022-06-07 12:40:00,213.11,213.28,213.11,213.17,1208.0,197.6931,197.8508,197.6931,197.7487,1208.0
2022-06-07 12:45:00,213.03,213.35,213.03,213.28,1087.0,197.6188,197.9157,197.6188,197.8508,1087.0
2022-06-07 12:50:00,213.23,213.32,213.23,213.32,200.0,197.8044,197.8879,197.8044,197.8879,200.0
2022-06-07 12:55:00,213.11,213.23,213.11,213.23,1431.0,197.6931,197.8044,197.6931,197.8044,1431.0
2022-06-07 13:00:00,213.3,213.39,213.3,213.37,800.0,197.8693,197.9528,197.8693,197.9342,800.0
2022-06-07 13:05:00,213.31,213.42,213.3,213.42,487.0,197.8786,197.9806,197.8693,197.9806,487.0
2022-06-07 13:10:00,213.68,213.78,213.51,213.78,600.0,198.2218,198.3146,198.0641,198.3146,600.0
2022-06-07 13:15:00,213.77,213.95,213.76,213.82,1207.0,198.3053,198.4723,198.296,198.3517,1207.0
2022-06-07 13:20:00,213.96,214.31,213.96,214.12,2644.0,198.4816,198.8062,198.4816,198.63,2644.0
2022-06-07 13:25:00,214.09,214.1,213.37,213.91,7398.0,198.6022,198.6114,197.9342,198.4352,7398.0
2022-06-07 13:30:00,213.8,213.83,213.63,213.63,933.0,198.3331,198.361,198.1754,198.1754,933.0
2022-06-07 13:35:00,213.78,213.78,213.58,213.73,800.0,198.3146,198.3146,198.1291,198.2682,800.0
2022-06-07 13:40:00,213.63,213.77,213.63,213.76,1223.0,198.1754,198.3053,198.1754,198.296,1223.0
2022-06-07 13:45:00,213.75,213.82,213.73,213.75,1100.0,198.2868,198.3517,198.2682,198.2868,1100.0
2022-06-07 13:50:00,213.85,213.86,213.63,213.63,602.0,198.3795,198.3888,198.1754,198.1754,602.0
2022-06-07 13:55:00,213.65,213.74,213.65,213.68,500.0,198.194,198.2775,198.194,198.2218,500.0
2022-06-07 14:00:00,213.65,213.79,213.5,213.79,2455.0,198.194,198.3239,198.0548,198.3239,2455.0
2022-06-07 14:05:00,213.73,214.11,213.68,214.11,1279.0,198.2682,198.6207,198.2218,198.6207,1279.0
2022-06-07 14:10:00,214.19,214.26,214.1,214.18,727.0,198.6949,198.7599,198.6114,198.6856,727.0
2022-06-07 14:15:00,214.16,214.18,214.15,214.18,392.0,198.6671,198.6856,198.6578,198.6856,392.0
2022-06-07 14:20:00,214.24,214.24,214.05,214.06,1756.0,198.7413,198.7413,198.5651,198.5743,1756.0
2022-06-07 14:25:00,214.11,214.52,214.11,214.46,1224.0,198.6207,199.001,198.6207,198.9454,1224.0
2022-06-07 14:30:00,214.52,214.66,214.5,214.66,1082.0,199.001,199.1309,198.9825,199.1309,1082.0
2022-06-07 14:35:00,214.59,214.79,214.58,214.78,5684.0,199.066,199.2515,199.0567,199.2422,5684.0
2022-06-07 14:40:00,214.88,214.88,214.35,214.35,600.0,199.335,199.335,198.8433,198.8433,600.0
2022-06-07 14:45:00,214.38,214.62,214.15,214.21,5965.0,198.8712,199.0938,198.6578,198.7135,5965.0
2022-06-07 14:50:00,214.27,214.64,214.26,214.64,1217.0,198.7691,199.1124,198.7599,199.1124,1217.0
2022-06-07 14:55:00,214.6,214.93,214.6,214.93,1690.0,199.0753,199.3814,199.0753,199.3814,1690.0
2022-06-07 15:00:00,214.9,215.1,214.9,215.07,2514.0,199.3536,199.5391,199.3536,199.5113,2514.0
2022-06-07 15:05:00,215.04,215.18,214.97,214.99,2386.0,199.4834,199.6133,199.4185,199.437,2386.0
2022-06-07 15:10:00,214.97,214.97,214.59,214.87,2491.0,199.4185,199.4185,199.066,199.3257,2491.0
2022-06-07 15:15:00,214.7,214.85,214.7,214.85,1202.0,199.168,199.3072,199.168,199.3072,1202.0
2022-06-07 15:20:00,214.81,214.86,214.65,214.65,1586.0,199.2701,199.3165,199.1216,199.1216,1586.0
2022-06-07 15:25:00,214.74,214.85,214.66,214.79,3096.0,199.2051,199.3072,199.1309,199.2515,3096.0
2022-06-07 15:30:00,214.7,215.0,214.7,215.0,4480.0,199.168,199.4463,199.168,199.4463,4480.0
2022-06-07 15:35:00,215.03,215.11,214.97,215.07,1851.0,199.4742,199.5484,199.4185,199.5113,1851.0
2022-06-07 15:40:00,215.15,215.17,215.03,215.09,4320.0,199.5855,199.604,199.4742,199.5298,4320.0
2022-06-07 15:45:00,215.09,215.32,215.09,215.26,13075.0,199.5298,199.7432,199.5298,199.6875,13075.0
2022-06-07 15:50:00,215.27,215.47,215.13,215.35,14574.0,199.6968,199.8823,199.5669,199.771,14574.0
2022-06-07 15:55:00,215.38,215.44,215.09,215.22,52699.0,199.7988,199.8545,199.5298,199.6504,52699.0
2022-06-08 09:30:00,214.64,214.64,212.93,214.0,21895.0,199.1124,199.1124,197.5261,198.5187,21895.0
2022-06-08 09:35:00,213.89,214.35,213.46,214.23,7603.0,198.4166,198.8433,198.0177,198.732,7603.0
2022-06-08 09:40:00,213.75,214.33,213.74,214.3,1160.0,198.2868,198.8248,198.2775,198.797,1160.0
2022-06-08 09:45:00,214.19,214.98,214.19,214.98,2998.0,198.6949,199.4278,198.6949,199.4278,2998.0
2022-06-08 09:50:00,215.11,215.37,214.83,215.37,2042.0,199.5484,199.7896,199.2886,199.7896,2042.0
2022-06-08 09:55:00,215.34,215.74,215.17,215.74,9381.0,199.7617,200.1328,199.604,200.1328,9381.0
2022-06-08 10:00:00,215.73,215.93,215.54,215.73,3816.0,200.1235,200.309,199.9473,200.1235,3816.0
2022-06-08 10:05:00,215.73,216.17,215.73,216.17,3118.0,200.1235,200.5317,200.1235,200.5317,3118.0
2022-06-08 10:10:00,216.11,216.13,215.65,215.82,7236.0,200.476,200.4946,200.0493,200.207,7236.0
2022-06-08 10:15:00,215.7,215.94,215.51,215.94,5503.0,200.0957,200.3183,199.9194,200.3183,5503.0
2022-06-08 10:20:00,216.12,216.35,216.01,216.31,4340.0,200.4853,200.6987,200.3833,200.6616,4340.0
2022-06-08 10:25:00,216.23,216.83,216.22,216.73,13260.0,200.5873,201.1439,200.5781,201.0512,13260.0
2022-06-08 10:30:00,216.56,216.9,216.27,216.27,4945.0,200.8935,201.2089,200.6244,200.6244,4945.0
2022-06-08 10:35:00,216.33,216.33,216.0,216.05,5376.0,200.6801,200.6801,200.374,200.4204,5376.0
2022-06-08 10:40:00,216.22,216.58,215.88,216.03,2130.0,200.5781,200.912,200.2627,200.4018,2130.0
2022-06-08 10:45:00,216.03,216.42,216.02,216.02,3991.0,200.4018,200.7636,200.3925,200.3925,3991.0
2022-06-08 10:50:00,216.16,216.54,216.05,216.26,2502.0,200.5224,200.8749,200.4204,200.6152,2502.0
2022-06-08 10:55:00,216.43,216.43,216.13,216.19,2251.0,200.7729,200.7729,200.4946,200.5502,2251.0
2022-06-08 11:00:00,216.32,216.36,215.97,215.98,2104.0,200.6708,200.7079,200.3462,200.3554,2104.0
2022-06-08 11:05:00,216.01,216.33,216.01,216.32,2752.0,200.3833,200.6801,200.3833,200.6708,2752.0
2022-06-08 11:10:00,216.38,216.57,216.27,216.37,1583.0,200.7265,200.9027,200.6244,200.7172,1583.0
2022-06-08 11:15:00,216.3,216.89,216.3,216.78,3726.0,200.6523,201.1996,200.6523,201.0976,3726.0
2022-06-08 11:20:00,216.74,216.87,216.54,216.54,2717.0,201.0604,201.181,200.8749,200.8749,2717.0
2022-06-08 11:25:00,216.52,216.52,216.2,216.35,3486.0,200.8564,200.8564,200.5595,200.6987,3486.0
2022-06-08 11:30:00,216.41,216.61,216.33,216.33,3391.0,200.7543,200.9399,200.6801,200.6801,3391.0
2022-06-08 11:35:00,216.4,216.49,215.77,215.99,3056.0,200.745,200.8285,200.1606,200.3647,3056.0
2022-06-08 11:40:00,216.09,216.39,215.91,215.91,3011.0,200.4575,200.7358,200.2905,200.2905,3011.0
2022-06-08 11:45:00,216.04,216.35,215.88,216.35,2026.0,200.4111,200.6987,200.2627,200.6987,2026.0
2022-06-08 11:50:00,216.28,216.51,216.27,216.41,1298.0,200.6337,200.8471,200.6244,200.7543,1298.0
2022-06-08 11:55:00,216.41,216.5,216.23,216.39,4668.0,200.7543,200.8378,200.5873,200.7358,4668.0
2022-06-08 12:00:00,216.49,216.74,216.43,216.54,2223.0,200.8285,201.0604,200.7729,200.8749,2223.0
2022-06-08 12:05:00,216.5,216.55,215.95,216.14,6157.0,200.8378,200.8842,200.3276,200.5039,6157.0
2022-06-08 12:10:00,216.05,216.36,215.95,216.36,3342.0,200.4204,200.7079,200.3276,200.7079,3342.0
2022-06-08 12:15:00,216.36,216.46,216.16,216.22,1655.0,200.7079,200.8007,200.5224,200.5781,1655.0
2022-06-08 12:20:00,216.3,216.3,216.01,216.01,2961.0,200.6523,200.6523,200.3833,200.3833,2961.0
2022-06-08 12:25:00,216.05,216.05,215.32,215.43,3501.0,200.4204,200.4204,199.7432,199.8452,3501.0
2022-06-08 12:30:00,215.43,215.83,215.43,215.46,1863.0,199.8452,200.2163,199.8452,199.873,1863.0
2022-06-08 12:35:00,215.44,215.44,215.2,215.2,1968.0,199.8545,199.8545,199.6319,199.6319,1968.0
2022-06-08 12:40:00,215.27,215.27,214.87,214.87,2085.0,199.6968,199.6968,199.3257,199.3257,2085.0
2022-06-08 12:45:00,214.84,215.13,214.63,215.07,2137.0,199.2979,199.5669,199.1031,199.5113,2137.0
2022-06-08 12:50:00,215.24,215.44,215.11,215.36,2483.0,199.669,199.8545,199.5484,199.7803,2483.0
2022-06-08 12:55:00,215.36,215.66,215.23,215.66,3454.0,199.7803,200.0586,199.6597,200.0586,3454.0
2022-06-08 13:00:00,215.36,215.66,215.13,215.14,1703.0,199.7803,200.0586,199.5669,199.5762,1703.0
2022-06-08 13:05:00,215.24,215.48,215.17,215.48,2479.0,199.669,199.8916,199.604,199.8916,2479.0
2022-06-08 13:10:00,215.53,215.53,215.18,215.3,1281.0,199.938,199.938,199.6133,199.7246,1281.0
2022-06-08 13:15:00,215.36,215.47,215.36,215.42,502.0,199.7803,199.8823,199.7803,199.8359,502.0
2022-06-08 13:20:00,215.5,215.5,215.06,215.06,1024.0,199.9102,199.9102,199.502,199.502,1024.0
2022-06-08 13:25:00,215.01,215.01,214.8,214.89,300.0,199.4556,199.4556,199.2608,199.3443,300.0
2022-06-08 13:30:00,214.9,214.9,214.36,214.37,1815.0,199.3536,199.3536,198.8526,198.8619,1815.0
2022-06-08 13:35:00,214.19,214.19,213.9,214.12,2427.0,198.6949,198.6949,198.4259,198.63,2427.0
2022-06-08 13:40:00,214.0,214.5,214.0,214.5,1809.0,198.5187,198.9825,198.5187,198.9825,1809.0
2022-06-08 13:45:00,214.43,214.68,214.43,214.68,900.0,198.9176,199.1495,198.9176,199.1495,900.0
2022-06-08 13:50:00,214.7,214.7,214.17,214.3,1809.0,199.168,199.168,198.6764,198.797,1809.0
2022-06-08 13:55:00,214.28,214.48,214.0,214.0,1063.0,198.7784,198.9639,198.5187,198.5187,1063.0
2022-06-08 14:00:00,213.89,214.04,213.89,213.91,1353.0,198.4166,198.5558,198.4166,198.4352,1353.0
2022-06-08 14:05:00,213.97,214.28,213.96,214.28,1084.0,198.4908,198.7784,198.4816,198.7784,1084.0
2022-06-08 14:10:00,214.14,214.24,213.94,214.15,1808.0,198.6485,198.7413,198.463,198.6578,1808.0
2022-06-08 14:15:00,214.37,214.44,213.98,214.05,2282.0,198.8619,198.9268,198.5001,198.5651,2282.0
2022-06-08 14:20:00,214.06,214.19,213.97,214.19,1445.0,198.5743,198.6949,198.4908,198.6949,1445.0
2022-06-08 14:25:00,213.68,213.71,213.41,213.65,1656.0,198.2218,198.2496,197.9713,198.194,1656.0
2022-06-08 14:30:00,213.63,213.84,213.26,213.27,2295.0,198.1754,198.3702,197.8322,197.8415,2295.0
2022-06-08 14:35:00,213.14,213.14,212.9,213.07,2800.0,197.7209,197.7209,197.4982,197.6559,2800.0
2022-06-08 14:40:00,213.26,213.63,213.16,213.62,2182.0,197.8322,198.1754,197.7394,198.1662,2182.0
2022-06-08 14:45:00,213.64,213.78,213.62,213.76,1680.0,198.1847,198.3146,198.1662,198.296,1680.0
2022-06-08 14:50:00,213.45,213.5,213.45,213.46,1214.0,198.0085,198.0548,198.0085,198.0177,1214.0
2022-06-08 14:55:00,213.53,213.8,213.52,213.61,1250.0,198.0827,198.3331,198.0734,198.1569,1250.0
2022-06-08 15:00:00,213.6,213.85,213.47,213.84,2179.0,198.1476,198.3795,198.027,198.3702,2179.0
2022-06-08 15:05:00,213.57,213.57,213.31,213.49,3381.0,198.1198,198.1198,197.8786,198.0456,3381.0
2022-06-08 15:10:00,213.63,213.93,213.57,213.81,3118.0,198.1754,198.4537,198.1198,198.3424,3118.0
2022-06-08 15:15:00,213.83,213.83,213.77,213.81,813.0,198.361,198.361,198.3053,198.3424,813.0
2022-06-08 15:20:00,214.0,214.24,213.99,214.23,2208.0,198.5187,198.7413,198.5094,198.732,2208.0
2022-06-08 15:25:00,214.28,214.28,214.15,214.19,1523.0,198.7784,198.7784,198.6578,198.6949,1523.0
2022-06-08 15:30:00,214.3,214.4,214.12,214.23,9836.0,198.797,198.8897,198.63,198.732,9836.0
2022-06-08 15:35:00,214.16,214.27,214.03,214.04,10308.0,198.6671,198.7691,198.5465,198.5558,10308.0
2022-06-08 15:40:00,214.03,214.07,213.83,213.95,6002.0,198.5465,198.5836,198.361,198.4723,6002.0
2022-06-08 15:45:00,213.91,213.91,213.4,213.41,7289.0,198.4352,198.4352,197.9621,197.9713,7289.0
2022-06-08 15:50:00,213.54,213.83,213.25,213.43,17531.0,198.0919,198.361,197.8229,197.9899,17531.0
2022-06-08 15:55:00,213.46,213.88,213.46,213.81,52131.0,198.0177,198.4073,198.0177,198.3424,52131.0
2022-06-09 09:30:00,212.29,212.29,211.07,212.04,13199.0,196.9324,196.9324,195.8006,196.7005,13199.0
2022-06-09 09:35:00,212.74,213.2,212.5,212.58,2323.0,197.3498,197.7765,197.1272,197.2014,2323.0
2022-06-09 09:40:00,212.59,212.93,212.48,212.73,1220.0,197.2107,197.5261,197.1086,197.3405,1220.0
2022-06-09 09:45:00,212.86,213.05,212.36,212.95,2378.0,197.4611,197.6374,196.9973,197.5446,2378.0
2022-06-09 09:50:00,213.04,213.44,213.04,213.37,1677.0,197.6281,197.9992,197.6281,197.9342,1677.0
2022-06-09 09:55:00,213.74,214.29,213.74,214.29,2573.0,198.2775,198.7877,198.2775,198.7877,2573.0
2022-06-09 10:00:00,214.29,214.29,213.65,213.71,5039.0,198.7877,198.7877,198.194,198.2496,5039.0
2022-06-09 10:05:00,213.71,213.96,213.34,213.75,14292.0,198.2496,198.4816,197.9064,198.2868,14292.0
2022-06-09 10:10:00,213.64,213.82,213.07,213.22,58121.0,198.1847,198.3517,197.6559,197.7951,58121.0
2022-06-09 10:15:00,213.13,213.84,213.12,213.5,10573.0,197.7116,198.3702,197.7023,198.0548,10573.0
2022-06-09 10:20:00,213.34,213.54,213.25,213.4,9585.0,197.9064,198.0919,197.8229,197.9621,9585.0
2022-06-09 10:25:00,213.3,213.3,212.07,212.25,6090.0,197.8693,197.8693,196.7283,196.8953,6090.0
2022-06-09 10:30:00,212.6,213.41,212.6,213.41,2962.0,197.2199,197.9713,197.2199,197.9713,2962.0
2022-06-09 10:35:00,213.5,214.11,213.39,213.96,1117.0,198.0548,198.6207,197.9528,198.4816,1117.0
2022-06-09 10:40:00,213.7,213.7,213.61,213.7,800.0,198.2404,198.2404,198.1569,198.2404,800.0
2022-06-09 10:45:00,213.67,213.67,213.51,213.62,600.0,198.2125,198.2125,198.0641,198.1662,600.0
2022-06-09 10:50:00,213.63,213.63,213.13,213.21,1903.0,198.1754,198.1754,197.7116,197.7858,1903.0
2022-06-09 10:55:00,213.29,213.75,213.29,213.63,1149.0,197.86,198.2868,197.86,198.1754,1149.0
2022-06-09 11:00:00,213.74,213.74,213.22,213.22,4992.0,198.2775,198.2775,197.7951,197.7951,4992.0
2022-06-09 11:05:00,212.86,213.07,212.83,212.91,1094.0,197.4611,197.6559,197.4333,197.5075,1094.0
2022-06-09 11:10:00,212.93,213.48,212.79,213.31,3600.0,197.5261,198.0363,197.3962,197.8786,3600.0
2022-06-09 11:15:00,213.31,213.33,213.16,213.33,1928.0,197.8786,197.8971,197.7394,197.8971,1928.0
2022-06-09 11:20:00,213.37,213.47,213.34,213.47,1416.0,197.9342,198.027,197.9064,198.027,1416.0
2022-06-09 11:25:00,213.18,213.18,212.92,212.92,1500.0,197.758,197.758,197.5168,197.5168,1500.0
2022-06-09 11:30:00,212.79,213.07,212.79,212.83,2506.0,197.3962,197.6559,197.3962,197.4333,2506.0
2022-06-09 11:35:00,212.79,213.02,212.79,213.02,601.0,197.3962,197.6096,197.3962,197.6096,601.0
2022-06-09 11:40:00,213.08,213.57,213.08,213.56,1170.0,197.6652,198.1198,197.6652,198.1105,1170.0
2022-06-09 11:45:00,213.64,213.9,213.43,213.43,2900.0,198.1847,198.4259,197.9899,197.9899,2900.0
2022-06-09 11:50:00,213.22,213.76,213.21,213.76,1600.0,197.7951,198.296,197.7858,198.296,1600.0
2022-06-09 11:55:00,213.61,213.77,213.6,213.66,790.0,198.1569,198.3053,198.1476,198.2033,790.0
2022-06-09 12:00:00,213.66,213.66,213.38,213.39,434.0,198.2033,198.2033,197.9435,197.9528,434.0
2022-06-09 12:05:00,213.0,213.14,213.0,213.01,875.0,197.591,197.7209,197.591,197.6003,875.0
2022-06-09 12:10:00,212.51,212.6,212.51,212.6,200.0,197.1365,197.2199,197.1365,197.2199,200.0
2022-06-09 12:15:00,212.5,212.78,212.48,212.78,1980.0,197.1272,197.3869,197.1086,197.3869,1980.0
2022-06-09 12:20:00,213.06,213.07,212.94,212.94,600.0,197.6467,197.6559,197.5354,197.5354,600.0
2022-06-09 12:25:00,213.12,213.49,213.12,213.47,4188.0,197.7023,198.0456,197.7023,198.027,4188.0
2022-06-09 12:30:00,213.42,213.54,213.42,213.48,380.0,197.9806,198.0919,197.9806,198.0363,380.0
2022-06-09 12:35:00,213.61,213.7,213.61,213.7,400.0,198.1569,198.2404,198.1569,198.2404,400.0
2022-06-09 12:40:00,213.8,214.08,213.8,213.98,1600.0,198.3331,198.5929,198.3331,198.5001,1600.0
2022-06-09 12:45:00,213.86,213.92,213.86,213.92,200.0,198.3888,198.4445,198.3888,198.4445,200.0
2022-06-09 12:50:00,213.95,213.95,213.75,213.75,800.0,198.4723,198.4723,198.2868,198.2868,800.0
2022-06-09 12:55:00,213.68,213.8,213.67,213.8,1307.0,198.2218,198.3331,198.2125,198.3331,1307.0
2022-06-09 13:00:00,213.88,213.98,213.8,213.98,2181.0,198.4073,198.5001,198.3331,198.5001,2181.0
2022-06-09 13:05:00,213.99,214.2,213.99,214.08,706.0,198.5094,198.7042,198.5094,198.5929,706.0
2022-06-09 13:10:00,213.94,214.22,213.93,214.04,1723.0,198.463,198.7228,198.4537,198.5558,1723.0
2022-06-09 13:15:00,214.0,214.0,213.94,213.94,204.0,198.5187,198.5187,198.463,198.463,204.0
2022-06-09 13:20:00,213.83,213.83,213.57,213.57,306.0,198.361,198.361,198.1198,198.1198,306.0
2022-06-09 13:25:00,213.62,213.62,213.53,213.53,200.0,198.1662,198.1662,198.0827,198.0827,200.0
2022-06-09 13:30:00,213.34,213.34,213.24,213.27,600.0,197.9064,197.9064,197.8136,197.8415,600.0
2022-06-09 13:35:00,213.22,213.45,213.21,213.45,901.0,197.7951,198.0085,197.7858,198.0085,901.0
2022-06-09 13:40:00,213.54,213.54,213.48,213.48,200.0,198.0919,198.0919,198.0363,198.0363,200.0
2022-06-09 13:45:00,213.41,213.59,213.35,213.35,1167.0,197.9713,198.1383,197.9157,197.9157,1167.0
2022-06-09 13:50:00,213.63,213.63,213.48,213.48,1630.0,198.1754,198.1754,198.0363,198.0363,1630.0
2022-06-09 13:55:00,213.55,213.8,213.53,213.8,1261.0,198.1012,198.3331,198.0827,198.3331,1261.0
2022-06-09 14:00:00,213.86,213.92,213.6,213.6,1314.0,198.3888,198.4445,198.1476,198.1476,1314.0
2022-06-09 14:05:00,213.53,213.76,213.48,213.71,2012.0,198.0827,198.296,198.0363,198.2496,2012.0
2022-06-09 14:10:00,213.63,213.67,213.59,213.67,403.0,198.1754,198.2125,198.1383,198.2125,403.0
2022-06-09 14:15:00,213.66,213.66,213.62,213.63,300.0,198.2033,198.2033,198.1662,198.1754,300.0
2022-06-09 14:20:00,213.7,213.82,213.58,213.58,773.0,198.2404,198.3517,198.1291,198.1291,773.0
2022-06-09 14:25:00,213.39,213.58,213.39,213.58,520.0,197.9528,198.1291,197.9528,198.1291,520.0
2022-06-09 14:30:00,213.49,213.49,213.34,213.39,645.0,198.0456,198.0456,197.9064,197.9528,645.0
2022-06-09 14:35:00,213.25,213.25,213.16,213.16,415.0,197.8229,197.8229,197.7394,197.7394,415.0
2022-06-09 14:40:00,213.25,213.25,213.25,213.25,100.0,197.8229,197.8229,197.8229,197.8229,100.0
2022-06-09 14:45:00,213.04,213.23,213.04,213.22,502.0,197.6281,197.8044,197.6281,197.7951,502.0
2022-06-09 14:50:00,213.27,213.47,213.19,213.19,2658.0,197.8415,198.027,197.7673,197.7673,2658.0
2022-06-09 14:55:00,213.06,213.42,212.84,212.85,4854.0,197.6467,197.9806,197.4426,197.4519,4854.0
2022-06-09 15:00:00,212.73,212.83,212.06,212.07,2069.0,197.3405,197.4333,196.719,196.7283,2069.0
2022-06-09 15:05:00,212.18,212.56,212.18,212.33,2800.0,196.8303,197.1828,196.8303,196.9695,2800.0
2022-06-09 15:10:00,212.44,212.44,212.16,212.36,1300.0,197.0715,197.0715,196.8118,196.9973,1300.0
2022-06-09 15:15:00,212.29,212.58,212.29,212.58,1630.0,196.9324,197.2014,196.9324,197.2014,1630.0
2022-06-09 15:20:00,212.61,212.68,212.4,212.68,1391.0,197.2292,197.2942,197.0344,197.2942,1391.0
2022-06-09 15:25:00,212.56,212.65,212.27,212.34,1000.0,197.1828,197.2663,196.9138,196.9788,1000.0
2022-06-09 15:30:00,212.29,212.32,211.89,211.89,8708.0,196.9324,196.9602,196.5613,196.5613,8708.0
2022-06-09 15:35:00,211.75,212.1,211.75,211.94,4837.0,196.4314,196.7561,196.4314,196.6077,4837.0
2022-06-09 15:40:00,211.79,211.79,211.41,211.41,4173.0,196.4685,196.4685,196.116,196.116,4173.0
2022-06-09 15:45:00,211.42,211.6,211.26,211.43,12529.0,196.1253,196.2923,195.9769,196.1346,12529.0
2022-06-09 15:50:00,211.41,211.69,211.23,211.52,20587.0,196.116,196.3758,195.9491,196.2181,20587.0
2022-06-09 15:55:00,211.53,211.6,211.29,211.46,85006.0,196.2274,196.2923,196.0047,196.1624,85006.0
2022-06-10 09:30:00,207.72,208.26,207.37,207.37,15425.0,192.693,193.1939,192.3683,192.3683,15425.0
2022-06-10 09:35:00,207.39,207.74,206.51,207.01,8587.0,192.3869,192.7115,191.5705,192.0343,8587.0
2022-06-10 09:40:00,207.14,207.32,206.42,206.95,9867.0,192.1549,192.3219,191.487,191.9787,9867.0
2022-06-10 09:45:00,206.9,207.19,206.48,206.68,4424.0,191.9323,192.2013,191.5427,191.7282,4424.0
2022-06-10 09:50:00,206.78,206.97,206.42,206.42,2748.0,191.821,191.9972,191.487,191.487,2748.0
2022-06-10 09:55:00,206.27,206.27,205.72,205.72,2056.0,191.3479,191.3479,190.8377,190.8377,2056.0
2022-06-10 10:00:00,205.72,206.04,204.64,205.17,2825.0,190.8377,191.1345,189.8358,190.3275,2825.0
2022-06-10 10:05:00,205.13,205.13,204.43,204.43,1568.0,190.2903,190.2903,189.641,189.641,1568.0
2022-06-10 10:10:00,204.62,204.92,204.5,204.84,3741.0,189.8172,190.0955,189.7059,190.0213,3741.0
2022-06-10 10:15:00,204.72,204.73,204.51,204.7,1404.0,189.91,189.9193,189.7152,189.8915,1404.0
2022-06-10 10:20:00,204.75,204.78,204.51,204.63,700.0,189.9378,189.9657,189.7152,189.8265,700.0
2022-06-10 10:25:00,204.75,205.59,204.75,205.1,6011.0,189.9378,190.7171,189.9378,190.2625,6011.0
2022-06-10 10:30:00,205.0,205.63,204.97,205.63,1768.0,190.1698,190.7542,190.1419,190.7542,1768.0
2022-06-10 10:35:00,205.77,206.07,205.62,205.96,4950.0,190.884,191.1623,190.7449,191.0603,4950.0
2022-06-10 10:40:00,206.1,206.2,205.86,206.2,1962.0,191.1902,191.2829,190.9675,191.2829,1962.0
2022-06-10 10:45:00,206.02,206.05,205.8,205.86,5041.0,191.116,191.1438,190.9119,190.9675,5041.0
2022-06-10 10:50:00,205.97,206.64,205.9,206.38,11225.0,191.0696,191.6911,191.0046,191.4499,11225.0
2022-06-10 10:55:00,206.51,206.51,205.68,205.68,3486.0,191.5705,191.5705,190.8006,190.8006,3486.0
2022-06-10 11:00:00,205.6,205.83,205.52,205.83,4160.0,190.7263,190.9397,190.6521,190.9397,4160.0
2022-06-10 11:05:00,205.66,205.68,205.42,205.6,3045.0,190.782,190.8006,190.5594,190.7263,3045.0
2022-06-10 11:10:00,205.62,205.71,205.51,205.67,1564.0,190.7449,190.8284,190.6429,190.7913,1564.0
2022-06-10 11:15:00,205.28,205.28,205.07,205.28,950.0,190.4295,190.4295,190.2347,190.4295,950.0
2022-06-10 11:20:00,205.43,205.6,205.03,205.03,2069.0,190.5686,190.7263,190.1976,190.1976,2069.0
2022-06-10 11:25:00,205.02,205.1,204.75,205.03,2465.0,190.1883,190.2625,189.9378,190.1976,2465.0
2022-06-10 11:30:00,205.09,205.15,205.03,205.06,1819.0,190.2532,190.3089,190.1976,190.2254,1819.0
2022-06-10 11:35:00,205.13,205.42,205.13,205.15,3580.0,190.2903,190.5594,190.2903,190.3089,3580.0
2022-06-10 11:40:00,205.13,205.35,205.02,205.35,939.0,190.2903,190.4944,190.1883,190.4944,939.0
2022-06-10 11:45:00,205.53,205.68,205.0,205.0,2100.0,190.6614,190.8006,190.1698,190.1698,2100.0
2022-06-10 11:50:00,204.94,205.17,204.84,204.99,2442.0,190.1141,190.3275,190.0213,190.1605,2442.0
2022-06-10 11:55:00,204.92,205.02,204.83,204.91,7680.0,190.0955,190.1883,190.012,190.0863,7680.0
2022-06-10 12:00:00,204.91,205.04,204.87,205.04,2871.0,190.0863,190.2069,190.0492,190.2069,2871.0
2022-06-10 12:05:00,205.18,206.04,205.12,206.04,2510.0,190.3367,191.1345,190.2811,191.1345,2510.0
2022-06-10 12:10:00,205.83,205.96,205.45,205.47,1965.0,190.9397,191.0603,190.5872,190.6058,1965.0
2022-06-10 12:15:00,205.31,205.52,205.2,205.46,2823.0,190.4573,190.6521,190.3553,190.5965,2823.0
2022-06-10 12:20:00,205.47,205.88,205.44,205.56,2400.0,190.6058,190.9861,190.5779,190.6892,2400.0
2022-06-10 12:25:00,205.56,205.69,205.49,205.64,2403.0,190.6892,190.8098,190.6243,190.7635,2403.0
2022-06-10 12:30:00,205.85,205.91,205.43,205.46,2217.0,190.9583,191.0139,190.5686,190.5965,2217.0
2022-06-10 12:35:00,205.6,205.92,205.58,205.74,2575.0,190.7263,191.0232,190.7078,190.8562,2575.0
2022-06-10 12:40:00,205.84,205.97,205.78,205.97,1330.0,190.949,191.0696,190.8933,191.0696,1330.0
2022-06-10 12:45:00,205.9,205.9,205.58,205.58,1400.0,191.0046,191.0046,190.7078,190.7078,1400.0
2022-06-10 12:50:00,205.55,205.67,205.22,205.22,4913.0,190.68,190.7913,190.3738,190.3738,4913.0
2022-06-10 12:55:00,204.99,205.59,204.99,205.45,1225.0,190.1605,190.7171,190.1605,190.5872,1225.0
2022-06-10 13:00:00,205.43,205.43,205.03,205.3,4410.0,190.5686,190.5686,190.1976,190.448,4410.0
2022-06-10 13:05:00,205.3,205.41,205.05,205.41,1861.0,190.448,190.5501,190.2161,190.5501,1861.0
2022-06-10 13:10:00,205.4,205.45,204.89,205.05,3438.0,190.5408,190.5872,190.0677,190.2161,3438.0
2022-06-10 13:15:00,205.14,205.41,205.0,205.41,2631.0,190.2996,190.5501,190.1698,190.5501,2631.0
2022-06-10 13:20:00,205.67,205.84,205.54,205.78,1200.0,190.7913,190.949,190.6707,190.8933,1200.0
2022-06-10 13:25:00,205.83,206.0,205.81,205.95,1033.0,190.9397,191.0974,190.9212,191.051,1033.0
2022-06-10 13:30:00,205.93,205.93,205.42,205.42,1501.0,191.0325,191.0325,190.5594,190.5594,1501.0
2022-06-10 13:35:00,205.55,205.84,205.54,205.84,1001.0,190.68,190.949,190.6707,190.949,1001.0
2022-06-10 13:40:00,205.75,205.95,205.73,205.73,300.0,190.8655,191.051,190.8469,190.8469,300.0
2022-06-10 13:45:00,205.72,206.02,205.46,205.92,3089.0,190.8377,191.116,190.5965,191.0232,3089.0
2022-06-10 13:50:00,206.11,206.15,205.45,205.46,2755.0,191.1995,191.2366,190.5872,190.5965,2755.0
2022-06-10 13:55:00,205.35,205.35,204.96,205.16,6064.0,190.4944,190.4944,190.1326,190.3182,6064.0
2022-06-10 14:00:00,205.06,205.08,204.48,204.48,11733.0,190.2254,190.244,189.6874,189.6874,11733.0
2022-06-10 14:05:00,204.5,204.98,204.5,204.79,6587.0,189.7059,190.1512,189.7059,189.9749,6587.0
2022-06-10 14:10:00,204.95,205.03,204.85,205.03,2929.0,190.1234,190.1976,190.0306,190.1976,2929.0
2022-06-10 14:15:00,204.95,205.79,204.85,205.78,3416.0,190.1234,190.9026,190.0306,190.8933,3416.0
2022-06-10 14:20:00,205.94,206.03,205.81,205.91,2223.0,191.0417,191.1252,190.9212,191.0139,2223.0
2022-06-10 14:25:00,205.96,206.02,205.57,205.82,1135.0,191.0603,191.116,190.6985,190.9304,1135.0
2022-06-10 14:30:00,205.75,205.96,205.71,205.96,1508.0,190.8655,191.0603,190.8284,191.0603,1508.0
2022-06-10 14:35:00,205.9,205.9,205.65,205.66,1410.0,191.0046,191.0046,190.7727,190.782,1410.0
2022-06-10 14:40:00,205.44,205.52,205.27,205.47,1438.0,190.5779,190.6521,190.4202,190.6058,1438.0
2022-06-10 14:45:00,205.53,206.0,205.53,205.9,1343.0,190.6614,191.0974,190.6614,191.0046,1343.0
2022-06-10 14:50:00,206.14,206.14,205.89,205.97,401.0,191.2273,191.2273,190.9954,191.0696,401.0
2022-06-10 14:55:00,206.11,206.25,205.89,206.25,2284.0,191.1995,191.3293,190.9954,191.3293,2284.0
2022-06-10 15:00:00,206.14,206.29,205.61,205.69,3683.0,191.2273,191.3664,190.7356,190.8098,3683.0
2022-06-10 15:05:00,205.65,205.68,205.38,205.68,1900.0,190.7727,190.8006,190.5223,190.8006,1900.0
2022-06-10 15:10:00,205.57,206.14,205.57,206.14,700.0,190.6985,191.2273,190.6985,191.2273,700.0
2022-06-10 15:15:00,206.12,206.36,206.12,206.2,1960.0,191.2087,191.4314,191.2087,191.2829,1960.0
2022-06-10 15:20:00,206.25,206.29,205.84,206.29,3106.0,191.3293,191.3664,190.949,191.3664,3106.0
2022-06-10 15:25:00,206.31,206.85,206.31,206.46,15425.0,191.385,191.8859,191.385,191.5241,15425.0
2022-06-10 15:30:00,206.37,206.72,206.17,206.51,11452.0,191.4406,191.7653,191.2551,191.5705,11452.0
2022-06-10 15:35:00,206.54,207.0,206.37,206.83,4519.0,191.5983,192.0251,191.4406,191.8674,4519.0
2022-06-10 15:40:00,206.8,206.88,206.11,206.23,13264.0,191.8395,191.9137,191.1995,191.3108,13264.0
2022-06-10 15:45:00,206.31,206.34,205.86,205.98,13266.0,191.385,191.4128,190.9675,191.0789,13266.0
2022-06-10 15:50:00,205.99,206.43,205.83,206.01,31908.0,191.0881,191.4963,190.9397,191.1067,31908.0
2022-06-10 15:55:00,206.06,206.26,205.37,205.38,37162.0,191.1531,191.3386,190.513,190.5223,37162.0
2022-06-13 09:30:00,200.91,201.21,200.11,200.84,12632.0,186.3756,186.6539,185.6335,186.3107,12632.0
2022-06-13 09:35:00,201.03,201.29,200.65,200.78,1600.0,186.487,186.7281,186.1344,186.255,1600.0
2022-06-13 09:40:00,200.38,200.61,199.82,199.84,9568.0,185.884,186.0973,185.3645,185.383,9568.0
2022-06-13 09:45:00,200.01,200.28,199.49,199.49,3484.0,185.5407,185.7912,185.0584,185.0584,3484.0
2022-06-13 09:50:00,199.2,200.33,199.2,199.52,5386.0,184.7893,185.8376,184.7893,185.0862,5386.0
2022-06-13 09:55:00,199.46,200.05,199.2,199.75,7671.0,185.0305,185.5778,184.7893,185.2996,7671.0
2022-06-13 10:00:00,199.75,200.18,199.33,199.35,4193.0,185.2996,185.6984,184.9099,184.9285,4193.0
2022-06-13 10:05:00,199.22,200.49,199.07,200.46,3870.0,184.8079,185.986,184.6687,185.9582,3870.0
2022-06-13 10:10:00,200.28,200.28,199.35,199.65,4143.0,185.7912,185.7912,184.9285,185.2068,4143.0
2022-06-13 10:15:00,199.41,199.5,198.74,198.74,16259.0,184.9841,185.0676,184.3626,184.3626,16259.0
2022-06-13 10:20:00,198.81,198.85,198.2,198.42,2141.0,184.4276,184.4647,183.8617,184.0658,2141.0
2022-06-13 10:25:00,198.35,198.5,197.98,197.98,6430.0,184.0008,184.14,183.6576,183.6576,6430.0
2022-06-13 10:30:00,198.02,198.11,197.46,197.78,4751.0,183.6947,183.7782,183.1752,183.4721,4751.0
2022-06-13 10:35:00,197.73,197.81,197.38,197.46,4691.0,183.4257,183.4999,183.101,183.1752,4691.0
2022-06-13 10:40:00,197.37,197.53,196.73,196.77,10128.0,183.0917,183.2402,182.498,182.5351,10128.0
2022-06-13 10:45:00,196.59,196.6,196.22,196.41,4590.0,182.3682,182.3774,182.0249,182.2012,4590.0
2022-06-13 10:50:00,196.48,196.48,196.03,196.09,12840.0,182.2661,182.2661,181.8487,181.9043,12840.0
2022-06-13 10:55:00,196.03,196.1,195.5,195.59,33407.0,181.8487,181.9136,181.357,181.4405,33407.0
2022-06-13 11:00:00,195.44,195.93,195.25,195.3,7040.0,181.3013,181.7559,181.1251,181.1715,7040.0
2022-06-13 11:05:00,195.16,195.27,194.96,195.16,9106.0,181.0416,181.1436,180.8561,181.0416,9106.0
2022-06-13 11:10:00,195.04,195.81,194.97,195.69,7636.0,180.9303,181.6446,180.8653,181.5333,7636.0
2022-06-13 11:15:00,195.7,196.19,195.7,196.19,12185.0,181.5425,181.9971,181.5425,181.9971,12185.0
2022-06-13 11:20:00,196.18,197.0,196.18,196.94,4883.0,181.9878,182.7485,181.9878,182.6928,4883.0
2022-06-13 11:25:00,197.1,197.13,196.46,196.61,2145.0,182.8413,182.8691,182.2476,182.3867,2145.0
2022-06-13 11:30:00,196.56,197.39,196.37,197.22,6280.0,182.3403,183.1103,182.1641,182.9526,6280.0
2022-06-13 11:35:00,197.22,197.46,197.22,197.42,4127.0,182.9526,183.1752,182.9526,183.1381,4127.0
2022-06-13 11:40:00,197.46,197.63,197.32,197.47,4307.0,183.1752,183.3329,183.0453,183.1845,4307.0
2022-06-13 11:45:00,197.4,197.51,197.25,197.45,3363.0,183.1196,183.2216,182.9804,183.1659,3363.0
2022-06-13 11:50:00,197.49,197.59,197.08,197.16,4932.0,183.203,183.2958,182.8227,182.8969,4932.0
2022-06-13 11:55:00,197.09,197.37,197.04,197.37,5192.0,182.832,183.0917,182.7856,183.0917,5192.0
2022-06-13 12:00:00,197.32,197.5,197.04,197.23,5152.0,183.0453,183.2123,182.7856,182.9619,5152.0
2022-06-13 12:05:00,197.19,197.85,197.15,197.56,5739.0,182.9247,183.537,182.8876,183.268,5739.0
2022-06-13 12:10:00,197.35,197.9,197.25,197.68,5184.0,183.0732,183.5834,182.9804,183.3793,5184.0
2022-06-13 12:15:00,197.69,197.87,197.5,197.87,3327.0,183.3886,183.5556,183.2123,183.5556,3327.0
2022-06-13 12:20:00,197.93,198.01,197.59,197.59,3335.0,183.6112,183.6854,183.2958,183.2958,3335.0
2022-06-13 12:25:00,197.68,198.04,197.68,198.04,3100.0,183.3793,183.7133,183.3793,183.7133,3100.0
2022-06-13 12:30:00,197.9,198.54,197.89,198.54,3210.0,183.5834,184.1771,183.5741,184.1771,3210.0
2022-06-13 12:35:00,198.5,198.69,198.41,198.61,3480.0,184.14,184.3162,184.0565,184.242,3480.0
2022-06-13 12:40:00,198.55,198.55,197.6,197.63,2234.0,184.1864,184.1864,183.3051,183.3329,2234.0
2022-06-13 12:45:00,197.66,197.87,197.45,197.46,8538.0,183.3607,183.5556,183.1659,183.1752,8538.0
2022-06-13 12:50:00,197.54,197.73,197.26,197.32,3284.0,183.2494,183.4257,182.9897,183.0453,3284.0
2022-06-13 12:55:00,197.22,197.34,196.87,196.9,2865.0,182.9526,183.0639,182.6279,182.6557,2865.0
2022-06-13 13:00:00,196.85,196.85,196.46,196.58,2019.0,182.6093,182.6093,182.2476,182.3589,2019.0
2022-06-13 13:05:00,196.53,196.56,196.34,196.34,2709.0,182.3125,182.3403,182.1362,182.1362,2709.0
2022-06-13 13:10:00,196.4,196.66,196.34,196.66,6030.0,182.1919,182.4331,182.1362,182.4331,6030.0
2022-06-13 13:15:00,196.61,197.22,196.61,197.22,3948.0,182.3867,182.9526,182.3867,182.9526,3948.0
2022-06-13 13:20:00,197.28,197.28,197.08,197.09,3018.0,183.0082,183.0082,182.8227,182.832,3018.0
2022-06-13 13:25:00,197.06,197.08,196.77,196.87,4911.0,182.8042,182.8227,182.5351,182.6279,4911.0
2022-06-13 13:30:00,196.9,196.91,196.35,196.35,5042.0,182.6557,182.665,182.1455,182.1455,5042.0
2022-06-13 13:35:00,196.31,196.57,196.24,196.53,4900.0,182.1084,182.3496,182.0435,182.3125,4900.0
2022-06-13 13:40:00,196.55,197.11,196.55,197.04,7438.0,182.331,182.8505,182.331,182.7856,7438.0
2022-06-13 13:45:00,197.1,197.92,197.09,197.92,5776.0,182.8413,183.6019,182.832,183.6019,5776.0
2022-06-13 13:50:00,197.98,198.02,197.46,197.47,3922.0,183.6576,183.6947,183.1752,183.1845,3922.0
2022-06-13 13:55:00,197.53,197.9,197.53,197.75,5412.0,183.2402,183.5834,183.2402,183.4442,5412.0
2022-06-13 14:00:00,197.78,197.82,197.5,197.55,2885.0,183.4721,183.5092,183.2123,183.2587,2885.0
2022-06-13 14:05:00,197.21,197.22,196.6,196.6,1867.0,182.9433,182.9526,182.3774,182.3774,1867.0
2022-06-13 14:10:00,196.61,196.8,196.3,196.45,6770.0,182.3867,182.563,182.0991,182.2383,6770.0
2022-06-13 14:15:00,196.44,196.78,196.34,196.75,6254.0,182.229,182.5444,182.1362,182.5166,6254.0
2022-06-13 14:20:00,196.81,197.03,196.69,196.7,2537.0,182.5722,182.7763,182.4609,182.4702,2537.0
2022-06-13 14:25:00,196.82,196.97,196.75,196.97,3036.0,182.5815,182.7207,182.5166,182.7207,3036.0
2022-06-13 14:30:00,196.83,196.86,196.49,196.78,5367.0,182.5908,182.6186,182.2754,182.5444,5367.0
2022-06-13 14:35:00,196.78,197.32,196.75,197.2,3844.0,182.5444,183.0453,182.5166,182.934,3844.0
2022-06-13 14:40:00,197.18,197.37,197.02,197.11,5646.0,182.9155,183.0917,182.767,182.8505,5646.0
2022-06-13 14:45:00,197.13,197.33,196.98,197.14,3480.0,182.8691,183.0546,182.7299,182.8784,3480.0
2022-06-13 14:50:00,196.96,197.08,196.61,196.66,10195.0,182.7114,182.8227,182.3867,182.4331,10195.0
2022-06-13 14:55:00,196.63,196.63,196.25,196.43,5471.0,182.4053,182.4053,182.0527,182.2197,5471.0
2022-06-13 15:00:00,196.32,196.48,196.11,196.4,3028.0,182.1177,182.2661,181.9229,182.1919,3028.0
2022-06-13 15:05:00,196.52,196.61,196.17,196.55,3657.0,182.3032,182.3867,181.9785,182.331,3657.0
2022-06-13 15:10:00,196.33,196.39,196.22,196.22,5283.0,182.127,182.1826,182.0249,182.0249,5283.0
2022-06-13 15:15:00,196.18,197.01,195.88,196.37,10922.0,181.9878,182.7578,181.7095,182.1641,10922.0
2022-06-13 15:20:00,196.42,196.42,196.01,196.16,9645.0,182.2105,182.2105,181.8301,181.9693,9645.0
2022-06-13 15:25:00,196.1,196.37,195.95,195.99,6162.0,181.9136,182.1641,181.7745,181.8116,6162.0
2022-06-13 15:30:00,195.93,195.99,195.58,195.66,8643.0,181.7559,181.8116,181.4312,181.5054,8643.0
2022-06-13 15:35:00,195.7,196.13,195.43,195.53,9341.0,181.5425,181.9414,181.2921,181.3848,9341.0
2022-06-13 15:40:00,195.43,195.45,194.93,195.15,14705.0,181.2921,181.3106,180.8282,181.0323,14705.0
2022-06-13 15:45:00,195.11,195.67,195.1,195.49,13187.0,180.9952,181.5147,180.9859,181.3477,13187.0
2022-06-13 15:50:00,195.5,195.72,194.89,195.7,30233.0,181.357,181.5611,180.7911,181.5425,30233.0
2022-06-13 15:55:00,195.69,196.32,195.62,196.24,74949.0,181.5333,182.1177,181.4683,182.0435,74949.0
2022-06-14 09:30:00,196.06,196.89,194.99,196.68,18682.0,181.8765,182.6465,180.8839,182.4516,18682.0
2022-06-14 09:35:00,197.26,197.33,196.77,196.78,2850.0,182.9897,183.0546,182.5351,182.5444,2850.0
2022-06-14 09:40:00,196.92,197.93,196.41,197.67,12887.0,182.6743,183.6112,182.2012,183.37,12887.0
2022-06-14 09:45:00,197.81,199.15,197.75,198.4,6604.0,183.4999,184.743,183.4442,184.0472,6604.0
2022-06-14 09:50:00,198.39,198.39,197.78,197.86,6320.0,184.0379,184.0379,183.4721,183.5463,6320.0
2022-06-14 09:55:00,197.7,198.44,197.7,198.15,4532.0,183.3979,184.0843,183.3979,183.8153,4532.0
2022-06-14 10:00:00,198.15,198.67,197.79,197.79,5239.0,183.8153,184.2977,183.4813,183.4813,5239.0
2022-06-14 10:05:00,197.76,197.88,197.39,197.4,6833.0,183.4535,183.5648,183.1103,183.1196,6833.0
2022-06-14 10:10:00,197.4,198.15,197.26,197.53,7278.0,183.1196,183.8153,182.9897,183.2402,7278.0
2022-06-14 10:15:00,197.4,197.54,197.22,197.23,2553.0,183.1196,183.2494,182.9526,182.9619,2553.0
2022-06-14 10:20:00,196.99,197.19,196.85,197.13,5399.0,182.7392,182.9247,182.6093,182.8691,5399.0
2022-06-14 10:25:00,197.2,197.53,197.1,197.1,1360.0,182.934,183.2402,182.8413,182.8413,1360.0
2022-06-14 10:30:00,196.64,197.2,196.6,197.0,4218.0,182.4145,182.934,182.3774,182.7485,4218.0
2022-06-14 10:35:00,197.07,197.07,196.73,196.73,1788.0,182.8134,182.8134,182.498,182.498,1788.0
2022-06-14 10:40:00,196.85,196.87,196.33,196.52,1042.0,182.6093,182.6279,182.127,182.3032,1042.0
2022-06-14 10:45:00,196.47,196.91,196.41,196.9,2719.0,182.2568,182.665,182.2012,182.6557,2719.0
2022-06-14 10:50:00,197.08,197.79,197.05,197.16,4354.0,182.8227,183.4813,182.7949,182.8969,4354.0
2022-06-14 10:55:00,197.11,197.45,197.07,197.09,4592.0,182.8505,183.1659,182.8134,182.832,4592.0
2022-06-14 11:00:00,197.23,197.62,197.11,197.33,3408.0,182.9619,183.3236,182.8505,183.0546,3408.0
2022-06-14 11:05:00,197.28,197.28,196.81,196.81,1616.0,183.0082,183.0082,182.5722,182.5722,1616.0
2022-06-14 11:10:00,196.63,196.66,196.54,196.58,2188.0,182.4053,182.4331,182.3218,182.3589,2188.0
2022-06-14 11:15:00,196.27,196.55,195.69,195.8,2136.0,182.0713,182.331,181.5333,181.6353,2136.0
2022-06-14 11:20:00,195.86,196.15,195.59,196.15,6130.0,181.691,181.96,181.4405,181.96,6130.0
2022-06-14 11:25:00,196.15,196.34,195.9,195.9,2320.0,181.96,182.1362,181.7281,181.7281,2320.0
2022-06-14 11:30:00,195.91,196.59,195.73,196.37,2851.0,181.7373,182.3682,181.5704,182.1641,2851.0
2022-06-14 11:35:00,196.67,196.97,196.43,196.65,4255.0,182.4424,182.7207,182.2197,182.4238,4255.0
2022-06-14 11:40:00,196.9,197.19,196.79,196.79,3065.0,182.6557,182.9247,182.5537,182.5537,3065.0
2022-06-14 11:45:00,197.02,197.31,196.51,196.68,3599.0,182.767,183.0361,182.2939,182.4516,3599.0
2022-06-14 11:50:00,196.57,196.96,196.34,196.81,7857.0,182.3496,182.7114,182.1362,182.5722,7857.0
2022-06-14 11:55:00,196.88,197.09,196.82,196.91,2612.0,182.6372,182.832,182.5815,182.665,2612.0
2022-06-14 12:00:00,196.75,196.77,196.11,196.22,3673.0,182.5166,182.5351,181.9229,182.0249,3673.0
2022-06-14 12:05:00,196.23,196.23,195.84,195.98,2329.0,182.0342,182.0342,181.6724,181.8023,2329.0
2022-06-14 12:10:00,196.02,196.07,195.35,195.35,3670.0,181.8394,181.8858,181.2179,181.2179,3670.0
2022-06-14 12:15:00,195.48,195.98,195.38,195.91,3396.0,181.3385,181.8023,181.2457,181.7373,3396.0
2022-06-14 12:20:00,196.05,196.05,195.46,195.63,2791.0,181.8672,181.8672,181.3199,181.4776,2791.0
2022-06-14 12:25:00,195.73,195.79,195.54,195.63,1300.0,181.5704,181.626,181.3941,181.4776,1300.0
2022-06-14 12:30:00,195.87,195.87,195.56,195.81,3569.0,181.7002,181.7002,181.4127,181.6446,3569.0
2022-06-14 12:35:00,195.84,196.04,195.44,195.63,2047.0,181.6724,181.8579,181.3013,181.4776,2047.0
2022-06-14 12:40:00,195.48,195.77,195.48,195.77,1349.0,181.3385,181.6075,181.3385,181.6075,1349.0
2022-06-14 12:45:00,195.63,195.77,195.5,195.77,1349.0,181.4776,181.6075,181.357,181.6075,1349.0
2022-06-14 12:50:00,195.6,195.76,195.51,195.61,2980.0,181.4498,181.5982,181.3663,181.459,2980.0
2022-06-14 12:55:00,195.49,195.81,195.48,195.6,4054.0,181.3477,181.6446,181.3385,181.4498,4054.0
2022-06-14 13:00:00,195.79,195.8,195.36,195.49,3566.0,181.626,181.6353,181.2271,181.3477,3566.0
2022-06-14 13:05:00,195.5,196.15,195.42,196.13,1937.0,181.357,181.96,181.2828,181.9414,1937.0
2022-06-14 13:10:00,196.27,196.27,195.79,195.97,4457.0,182.0713,182.0713,181.626,181.793,4457.0
2022-06-14 13:15:00,196.02,196.98,196.0,196.98,3281.0,181.8394,182.7299,181.8208,182.7299,3281.0
2022-06-14 13:20:00,196.83,197.11,196.83,196.84,1290.0,182.5908,182.8505,182.5908,182.6001,1290.0
2022-06-14 13:25:00,196.74,196.88,196.43,196.43,2121.0,182.5073,182.6372,182.2197,182.2197,2121.0
2022-06-14 13:30:00,196.34,196.4,196.05,196.07,4203.0,182.1362,182.1919,181.8672,181.8858,4203.0
2022-06-14 13:35:00,196.06,196.11,195.91,195.94,4525.0,181.8765,181.9229,181.7373,181.7652,4525.0
2022-06-14 13:40:00,195.86,195.95,195.3,195.42,7312.0,181.691,181.7745,181.1715,181.2828,7312.0
2022-06-14 13:45:00,195.4,195.73,195.4,195.62,2948.0,181.2642,181.5704,181.2642,181.4683,2948.0
2022-06-14 13:50:00,195.53,195.89,195.52,195.89,1950.0,181.3848,181.7188,181.3756,181.7188,1950.0
2022-06-14 13:55:00,196.17,196.27,196.0,196.0,900.0,181.9785,182.0713,181.8208,181.8208,900.0
2022-06-14 14:00:00,196.02,196.28,195.97,196.15,3742.0,181.8394,182.0806,181.793,181.96,3742.0
2022-06-14 14:05:00,196.05,196.66,196.05,196.66,1995.0,181.8672,182.4331,181.8672,182.4331,1995.0
2022-06-14 14:10:00,196.7,196.87,196.37,196.51,2927.0,182.4702,182.6279,182.1641,182.2939,2927.0
2022-06-14 14:15:00,196.59,196.64,196.51,196.63,2732.0,182.3682,182.4145,182.2939,182.4053,2732.0
2022-06-14 14:20:00,196.51,196.57,196.21,196.38,4148.0,182.2939,182.3496,182.0156,182.1733,4148.0
2022-06-14 14:25:00,196.23,196.46,196.04,196.46,1609.0,182.0342,182.2476,181.8579,182.2476,1609.0
2022-06-14 14:30:00,196.54,196.54,196.08,196.45,4221.0,182.3218,182.3218,181.895,182.2383,4221.0
2022-06-14 14:35:00,196.48,196.77,196.43,196.65,2201.0,182.2661,182.5351,182.2197,182.4238,2201.0
2022-06-14 14:40:00,196.58,196.59,196.11,196.14,2100.0,182.3589,182.3682,181.9229,181.9507,2100.0
2022-06-14 14:45:00,196.2,196.33,196.17,196.22,2385.0,182.0064,182.127,181.9785,182.0249,2385.0
2022-06-14 14:50:00,196.25,196.35,195.95,196.2,2751.0,182.0527,182.1455,181.7745,182.0064,2751.0
2022-06-14 14:55:00,195.98,196.16,195.9,196.06,3246.0,181.8023,181.9693,181.7281,181.8765,3246.0
2022-06-14 15:00:00,196.13,196.13,195.93,196.1,1476.0,181.9414,181.9414,181.7559,181.9136,1476.0
2022-06-14 15:05:00,196.17,196.17,195.87,195.9,4650.0,181.9785,181.9785,181.7002,181.7281,4650.0
2022-06-14 15:10:00,195.78,195.96,195.53,195.67,3280.0,181.6168,181.7837,181.3848,181.5147,3280.0
2022-06-14 15:15:00,195.64,195.64,195.25,195.37,5398.0,181.4869,181.4869,181.1251,181.2364,5398.0
2022-06-14 15:20:00,195.35,195.7,195.3,195.3,5731.0,181.2179,181.5425,181.1715,181.1715,5731.0
2022-06-14 15:25:00,195.44,196.2,195.44,196.04,4831.0,181.3013,182.0064,181.3013,181.8579,4831.0
2022-06-14 15:30:00,196.12,196.51,196.03,196.3,5897.0,181.9322,182.2939,181.8487,182.0991,5897.0
2022-06-14 15:35:00,196.16,197.22,195.98,197.08,13582.0,181.9693,182.9526,181.8023,182.8227,13582.0
2022-06-14 15:40:00,197.06,197.32,196.72,196.73,15267.0,182.8042,183.0453,182.4887,182.498,15267.0
2022-06-14 15:45:00,196.78,197.21,196.6,197.08,9570.0,182.5444,182.9433,182.3774,182.8227,9570.0
2022-06-14 15:50:00,197.18,197.18,196.6,196.76,17362.0,182.9155,182.9155,182.3774,182.5259,17362.0
2022-06-14 15:55:00,196.76,196.88,196.36,196.6,46688.0,182.5259,182.6372,182.1548,182.3774,46688.0
2022-06-15 09:30:00,197.61,198.01,197.19,197.19,13566.0,183.3144,183.6854,182.9247,182.9247,13566.0
2022-06-15 09:35:00,197.57,198.41,197.46,197.94,4468.0,183.2773,184.0565,183.1752,183.6205,4468.0
2022-06-15 09:40:00,197.93,198.92,197.93,198.79,7652.0,183.6112,184.5296,183.6112,184.409,7652.0
2022-06-15 09:45:00,198.72,199.16,198.24,199.16,5006.0,184.3441,184.7522,183.8988,184.7522,5006.0
2022-06-15 09:50:00,198.76,199.08,198.43,198.89,2139.0,184.3812,184.678,184.075,184.5018,2139.0
2022-06-15 09:55:00,198.7,199.31,198.69,199.29,4401.0,184.3255,184.8914,184.3162,184.8728,4401.0
2022-06-15 10:00:00,199.0,199.65,199.0,199.52,4562.0,184.6038,185.2068,184.6038,185.0862,4562.0
2022-06-15 10:05:00,199.07,199.97,199.07,199.95,9865.0,184.6687,185.5036,184.6687,185.4851,9865.0
2022-06-15 10:10:00,199.98,199.98,199.42,199.43,2515.0,185.5129,185.5129,184.9934,185.0027,2515.0
2022-06-15 10:15:00,199.44,199.92,199.38,199.39,8159.0,185.012,185.4573,184.9563,184.9656,8159.0
2022-06-15 10:20:00,199.53,199.54,199.09,199.5,16736.0,185.0955,185.1047,184.6873,185.0676,16736.0
2022-06-15 10:25:00,199.37,199.37,198.77,199.0,1313.0,184.947,184.947,184.3904,184.6038,1313.0
2022-06-15 10:30:00,199.21,199.33,198.94,199.05,1864.0,184.7986,184.9099,184.5481,184.6502,1864.0
2022-06-15 10:35:00,199.07,199.24,199.07,199.11,1431.0,184.6687,184.8264,184.6687,184.7058,1431.0
2022-06-15 10:40:00,199.11,199.14,199.0,199.14,1268.0,184.7058,184.7337,184.6038,184.7337,1268.0
2022-06-15 10:45:00,199.01,199.03,198.93,199.02,1100.0,184.6131,184.6316,184.5389,184.6224,1100.0
2022-06-15 10:50:00,199.09,199.26,198.89,198.9,2181.0,184.6873,184.845,184.5018,184.511,2181.0
2022-06-15 10:55:00,198.66,198.92,198.61,198.92,800.0,184.2884,184.5296,184.242,184.5296,800.0
2022-06-15 11:00:00,198.84,199.0,198.84,198.96,1092.0,184.4554,184.6038,184.4554,184.5667,1092.0
2022-06-15 11:05:00,198.88,199.03,198.71,199.0,3095.0,184.4925,184.6316,184.3348,184.6038,3095.0
2022-06-15 11:10:00,198.86,198.94,198.38,198.39,2319.0,184.4739,184.5481,184.0287,184.0379,2319.0
2022-06-15 11:15:00,198.39,198.39,198.15,198.15,550.0,184.0379,184.0379,183.8153,183.8153,550.0
2022-06-15 11:20:00,198.15,198.2,198.0,198.17,2233.0,183.8153,183.8617,183.6762,183.8339,2233.0
2022-06-15 11:25:00,198.13,198.28,198.08,198.28,3242.0,183.7967,183.9359,183.7504,183.9359,3242.0
2022-06-15 11:30:00,198.34,198.56,198.33,198.39,1345.0,183.9916,184.1956,183.9823,184.0379,1345.0
2022-06-15 11:35:00,198.47,198.63,198.44,198.49,1575.0,184.1121,184.2606,184.0843,184.1307,1575.0
2022-06-15 11:40:00,198.55,198.81,198.55,198.62,800.0,184.1864,184.4276,184.1864,184.2513,800.0
2022-06-15 11:45:00,198.48,198.81,198.46,198.72,4772.0,184.1214,184.4276,184.1029,184.3441,4772.0
2022-06-15 11:50:00,198.66,198.71,198.66,198.71,1506.0,184.2884,184.3348,184.2884,184.3348,1506.0
2022-06-15 11:55:00,198.82,198.92,198.81,198.92,1514.0,184.4368,184.5296,184.4276,184.5296,1514.0
2022-06-15 12:00:00,198.97,199.12,198.91,199.12,9035.0,184.576,184.7151,184.5203,184.7151,9035.0
2022-06-15 12:05:00,199.07,199.07,198.83,199.0,3171.0,184.6687,184.6687,184.4461,184.6038,3171.0
2022-06-15 12:10:00,199.02,199.2,198.94,199.18,2109.0,184.6224,184.7893,184.5481,184.7708,2109.0
2022-06-15 12:15:00,199.23,199.3,199.14,199.14,2401.0,184.8172,184.8821,184.7337,184.7337,2401.0
2022-06-15 12:20:00,199.19,199.38,199.08,199.38,2667.0,184.7801,184.9563,184.678,184.9563,2667.0
2022-06-15 12:25:00,199.47,199.52,199.31,199.37,2568.0,185.0398,185.0862,184.8914,184.947,2568.0
2022-06-15 12:30:00,199.29,199.43,199.04,199.08,2553.0,184.8728,185.0027,184.6409,184.678,2553.0
2022-06-15 12:35:00,199.0,199.04,198.81,198.9,1331.0,184.6038,184.6409,184.4276,184.511,1331.0
2022-06-15 12:40:00,198.89,199.01,198.61,198.72,4332.0,184.5018,184.6131,184.242,184.3441,4332.0
2022-06-15 12:45:00,198.58,198.75,198.58,198.74,1403.0,184.2142,184.3719,184.2142,184.3626,1403.0
2022-06-15 12:50:00,198.58,198.63,198.38,198.5,5353.0,184.2142,184.2606,184.0287,184.14,5353.0
2022-06-15 12:55:00,198.17,198.21,198.01,198.12,2399.0,183.8339,183.871,183.6854,183.7875,2399.0
2022-06-15 13:00:00,197.94,198.58,197.94,198.45,2329.0,183.6205,184.2142,183.6205,184.0936,2329.0
2022-06-15 13:05:00,198.45,198.5,198.23,198.23,2201.0,184.0936,184.14,183.8895,183.8895,2201.0
2022-06-15 13:10:00,198.38,198.79,198.28,198.79,2282.0,184.0287,184.409,183.9359,184.409,2282.0
2022-06-15 13:15:00,198.78,198.9,198.71,198.79,3930.0,184.3997,184.511,184.3348,184.409,3930.0
2022-06-15 13:20:00,198.8,199.17,198.79,198.92,3621.0,184.4183,184.7615,184.409,184.5296,3621.0
2022-06-15 13:25:00,198.96,199.09,198.86,199.09,2833.0,184.5667,184.6873,184.4739,184.6873,2833.0
2022-06-15 13:30:00,199.19,199.33,199.17,199.17,1513.0,184.7801,184.9099,184.7615,184.7615,1513.0
2022-06-15 13:35:00,199.13,199.39,199.09,199.39,3438.0,184.7244,184.9656,184.6873,184.9656,3438.0
2022-06-15 13:40:00,199.63,199.69,199.45,199.46,1161.0,185.1882,185.2439,185.0213,185.0305,1161.0
2022-06-15 13:45:00,199.51,199.56,199.25,199.26,3979.0,185.0769,185.1233,184.8357,184.845,3979.0
2022-06-15 13:50:00,199.17,199.81,198.98,199.81,3195.0,184.7615,185.3552,184.5853,185.3552,3195.0
2022-06-15 13:55:00,199.84,200.41,199.66,200.34,7712.0,185.383,185.9118,185.2161,185.8469,7712.0
2022-06-15 14:00:00,200.33,200.33,199.16,199.17,2398.0,185.8376,185.8376,184.7522,184.7615,2398.0
2022-06-15 14:05:00,198.27,198.51,197.75,198.34,5387.0,183.9266,184.1493,183.4442,183.9916,5387.0
2022-06-15 14:10:00,198.36,198.99,198.35,198.93,3170.0,184.0101,184.5945,184.0008,184.5389,3170.0
2022-06-15 14:15:00,198.82,199.43,198.79,199.16,1389.0,184.4368,185.0027,184.409,184.7522,1389.0
2022-06-15 14:20:00,199.31,199.46,198.44,198.44,2161.0,184.8914,185.0305,184.0843,184.0843,2161.0
2022-06-15 14:25:00,198.39,198.77,198.33,198.37,2863.0,184.0379,184.3904,183.9823,184.0194,2863.0
2022-06-15 14:30:00,198.24,198.44,197.23,197.99,11685.0,183.8988,184.0843,182.9619,183.6669,11685.0
2022-06-15 14:35:00,197.83,200.13,197.82,200.13,9613.0,183.5184,185.6521,183.5092,185.6521,9613.0
2022-06-15 14:40:00,200.13,201.56,199.99,201.34,8075.0,185.6521,186.9786,185.5222,186.7745,8075.0
2022-06-15 14:45:00,201.67,201.67,200.39,200.39,6520.0,187.0807,187.0807,185.8933,185.8933,6520.0
2022-06-15 14:50:00,200.47,201.0,199.47,199.57,6273.0,185.9675,186.4591,185.0398,185.1326,6273.0
2022-06-15 14:55:00,199.64,199.89,199.01,199.8,4487.0,185.1975,185.4294,184.6131,185.3459,4487.0
2022-06-15 15:00:00,199.63,200.21,199.63,199.65,800.0,185.1882,185.7263,185.1882,185.2068,800.0
2022-06-15 15:05:00,200.01,200.35,199.81,200.08,2992.0,185.5407,185.8561,185.3552,185.6057,2992.0
2022-06-15 15:10:00,200.33,200.33,199.63,199.63,4718.0,185.8376,185.8376,185.1882,185.1882,4718.0
2022-06-15 15:15:00,199.72,199.72,199.15,199.22,10361.0,185.2717,185.2717,184.743,184.8079,10361.0
2022-06-15 15:20:00,199.49,200.29,199.49,200.12,2588.0,185.0584,185.8005,185.0584,185.6428,2588.0
2022-06-15 15:25:00,200.2,201.19,200.2,201.19,4986.0,185.717,186.6354,185.717,186.6354,4986.0
2022-06-15 15:30:00,201.02,201.84,200.58,201.84,5431.0,186.4777,187.2384,186.0695,187.2384,5431.0
2022-06-15 15:35:00,201.75,201.9,200.82,201.02,15426.0,187.1549,187.294,186.2921,186.4777,15426.0
2022-06-15 15:40:00,200.88,200.88,199.84,199.84,6082.0,186.3478,186.3478,185.383,185.383,6082.0
2022-06-15 15:45:00,199.93,200.0,199.46,199.94,6774.0,185.4665,185.5315,185.0305,185.4758,6774.0
2022-06-15 15:50:00,199.7,199.8,199.11,199.29,9187.0,185.2532,185.3459,184.7058,184.8728,9187.0
2022-06-15 15:55:00,199.43,199.74,199.0,199.16,34290.0,185.0027,185.2903,184.6038,184.7522,34290.0
2022-06-16 09:30:00,195.18,196.19,192.7,192.92,17717.0,181.0602,181.9971,178.7596,178.9637,17717.0
2022-06-16 09:35:00,192.64,192.83,191.74,192.71,6809.0,178.7039,178.8802,177.869,178.7688,6809.0
2022-06-16 09:40:00,192.31,192.31,190.87,190.87,2410.0,178.3978,178.3978,177.062,177.062,2410.0
2022-06-16 09:45:00,191.19,191.83,190.97,191.78,4755.0,177.3588,177.9525,177.1547,177.9061,4755.0
2022-06-16 09:50:00,191.5,191.69,190.82,191.0,2401.0,177.6464,177.8226,177.0156,177.1825,2401.0
2022-06-16 09:55:00,190.85,191.1,190.61,191.04,4199.0,177.0434,177.2753,176.8208,177.2197,4199.0
2022-06-16 10:00:00,190.96,191.42,190.79,190.79,4979.0,177.1454,177.5722,176.9877,176.9877,4979.0
2022-06-16 10:05:00,190.79,190.86,190.28,190.86,4202.0,176.9877,177.0527,176.5146,177.0527,4202.0
2022-06-16 10:10:00,190.78,190.78,190.1,190.15,5776.0,176.9785,176.9785,176.3477,176.394,5776.0
2022-06-16 10:15:00,190.17,190.41,189.81,190.09,7842.0,176.4126,176.6352,176.0786,176.3384,7842.0
2022-06-16 10:20:00,189.98,190.42,189.91,190.11,3905.0,176.2363,176.6445,176.1714,176.3569,3905.0
2022-06-16 10:25:00,189.99,190.25,189.8,189.8,18598.0,176.2456,176.4868,176.0694,176.0694,18598.0
2022-06-16 10:30:00,189.81,189.81,189.24,189.38,17160.0,176.0786,176.0786,175.5499,175.6797,17160.0
2022-06-16 10:35:00,189.26,189.26,187.76,187.84,9142.0,175.5684,175.5684,174.1769,174.2512,9142.0
2022-06-16 10:40:00,187.81,188.05,187.32,187.45,8662.0,174.2233,174.446,173.7688,173.8894,8662.0
2022-06-16 10:45:00,187.45,187.61,186.98,186.99,6143.0,173.8894,174.0378,173.4534,173.4626,6143.0
2022-06-16 10:50:00,186.95,187.95,186.58,187.95,10826.0,173.4255,174.3532,173.0823,174.3532,10826.0
2022-06-16 10:55:00,188.11,188.26,187.34,187.34,3719.0,174.5016,174.6408,173.7873,173.7873,3719.0
2022-06-16 11:00:00,187.38,188.02,187.22,187.88,16747.0,173.8244,174.4181,173.676,174.2883,16747.0
2022-06-16 11:05:00,187.74,187.78,187.0,187.24,5224.0,174.1584,174.1955,173.4719,173.6946,5224.0
2022-06-16 11:10:00,187.5,187.85,187.25,187.4,11559.0,173.9357,174.2604,173.7038,173.843,11559.0
2022-06-16 11:15:00,187.37,187.66,187.09,187.09,5056.0,173.8152,174.0842,173.5554,173.5554,5056.0
2022-06-16 11:20:00,187.06,187.9,187.01,187.69,28608.0,173.5276,174.3068,173.4812,174.112,28608.0
2022-06-16 11:25:00,187.61,188.4,187.58,188.23,15559.0,174.0378,174.7706,174.01,174.6129,15559.0
2022-06-16 11:30:00,188.12,188.17,187.45,187.45,8686.0,174.5109,174.5573,173.8894,173.8894,8686.0
2022-06-16 11:35:00,187.47,187.82,187.04,187.74,9147.0,173.9079,174.2326,173.509,174.1584,9147.0
2022-06-16 11:40:00,187.74,187.74,186.75,186.77,8583.0,174.1584,174.1584,173.24,173.2586,8583.0
2022-06-16 11:45:00,186.72,186.8,186.5,186.62,7249.0,173.2122,173.2864,173.0081,173.1194,7249.0
2022-06-16 11:50:00,186.64,187.01,186.6,187.01,8542.0,173.138,173.4812,173.1009,173.4812,8542.0
2022-06-16 11:55:00,186.87,187.02,186.54,186.65,7677.0,173.3513,173.4905,173.0452,173.1472,7677.0
2022-06-16 12:00:00,186.72,187.05,186.17,186.51,9358.0,173.2122,173.5183,172.702,173.0174,9358.0
2022-06-16 12:05:00,186.46,186.99,186.42,186.82,8768.0,172.971,173.4626,172.9339,173.3049,8768.0
2022-06-16 12:10:00,186.82,187.08,186.66,186.66,4421.0,173.3049,173.5461,173.1565,173.1565,4421.0
2022-06-16 12:15:00,186.74,187.14,186.73,187.14,4779.0,173.2307,173.6018,173.2215,173.6018,4779.0
2022-06-16 12:20:00,187.02,187.29,186.93,187.03,4036.0,173.4905,173.7409,173.407,173.4997,4036.0
2022-06-16 12:25:00,187.07,187.43,187.01,187.43,2608.0,173.5369,173.8708,173.4812,173.8708,2608.0
2022-06-16 12:30:00,187.49,187.52,186.99,187.2,2263.0,173.9265,173.9543,173.4626,173.6575,2263.0
2022-06-16 12:35:00,187.23,187.26,186.92,187.03,2493.0,173.6853,173.7131,173.3977,173.4997,2493.0
2022-06-16 12:40:00,186.97,187.61,186.96,187.45,6520.0,173.4441,174.0378,173.4348,173.8894,6520.0
2022-06-16 12:45:00,187.36,187.48,187.28,187.41,2779.0,173.8059,173.9172,173.7317,173.8523,2779.0
2022-06-16 12:50:00,187.47,187.55,187.21,187.24,6757.0,173.9079,173.9821,173.6667,173.6946,6757.0
2022-06-16 12:55:00,187.32,187.41,187.03,187.41,10384.0,173.7688,173.8523,173.4997,173.8523,10384.0
2022-06-16 13:00:00,187.58,187.81,187.35,187.38,7819.0,174.01,174.2233,173.7966,173.8244,7819.0
2022-06-16 13:05:00,187.49,188.04,187.49,187.96,2602.0,173.9265,174.4367,173.9265,174.3625,2602.0
2022-06-16 13:10:00,188.0,188.06,187.49,187.58,4266.0,174.3996,174.4552,173.9265,174.01,4266.0
2022-06-16 13:15:00,187.61,187.69,187.18,187.5,11227.0,174.0378,174.112,173.6389,173.9357,11227.0
2022-06-16 13:20:00,187.44,187.44,186.81,186.89,5260.0,173.8801,173.8801,173.2957,173.3699,5260.0
2022-06-16 13:25:00,186.84,188.0,186.84,187.62,6786.0,173.3235,174.3996,173.3235,174.0471,6786.0
2022-06-16 13:30:00,187.52,187.67,187.16,187.47,5098.0,173.9543,174.0935,173.6203,173.9079,5098.0
2022-06-16 13:35:00,187.48,187.59,187.07,187.35,4935.0,173.9172,174.0192,173.5369,173.7966,4935.0
2022-06-16 13:40:00,187.37,187.56,186.56,186.66,6389.0,173.8152,173.9914,173.0638,173.1565,6389.0
2022-06-16 13:45:00,186.59,187.03,186.45,186.94,6831.0,173.0916,173.4997,172.9617,173.4163,6831.0
2022-06-16 13:50:00,186.97,187.04,186.66,186.66,7445.0,173.4441,173.509,173.1565,173.1565,7445.0
2022-06-16 13:55:00,186.84,186.87,186.53,186.53,10846.0,173.3235,173.3513,173.0359,173.0359,10846.0
2022-06-16 14:00:00,186.58,187.41,186.42,187.14,10262.0,173.0823,173.8523,172.9339,173.6018,10262.0
2022-06-16 14:05:00,187.33,187.33,186.78,186.84,8988.0,173.778,173.778,173.2678,173.3235,8988.0
2022-06-16 14:10:00,186.81,186.98,186.7,186.9,6526.0,173.2957,173.4534,173.1936,173.3792,6526.0
2022-06-16 14:15:00,186.86,187.36,186.83,187.29,7445.0,173.342,173.8059,173.3142,173.7409,7445.0
2022-06-16 14:20:00,187.31,187.31,186.85,186.92,9639.0,173.7595,173.7595,173.3328,173.3977,9639.0
2022-06-16 14:25:00,186.91,187.01,186.8,186.92,3663.0,173.3884,173.4812,173.2864,173.3977,3663.0
2022-06-16 14:30:00,186.77,187.21,186.65,186.81,8314.0,173.2586,173.6667,173.1472,173.2957,8314.0
2022-06-16 14:35:00,186.9,187.1,186.63,187.01,7388.0,173.3792,173.5647,173.1287,173.4812,7388.0
2022-06-16 14:40:00,187.12,187.74,186.94,187.0,6324.0,173.5832,174.1584,173.4163,173.4719,6324.0
2022-06-16 14:45:00,187.09,187.31,186.62,186.64,6828.0,173.5554,173.7595,173.1194,173.138,6828.0
2022-06-16 14:50:00,186.73,187.12,186.73,186.9,10913.0,173.2215,173.5832,173.2215,173.3792,10913.0
2022-06-16 14:55:00,186.9,187.17,186.79,186.93,4769.0,173.3792,173.6296,173.2771,173.407,4769.0
2022-06-16 15:00:00,187.01,188.11,187.01,187.83,3179.0,173.4812,174.5016,173.4812,174.2419,3179.0
2022-06-16 15:05:00,187.76,188.62,187.59,188.62,11839.0,174.1769,174.9747,174.0192,174.9747,11839.0
2022-06-16 15:10:00,188.67,188.85,188.19,188.38,8953.0,175.0211,175.1881,174.5758,174.7521,8953.0
2022-06-16 15:15:00,188.3,188.78,188.1,188.74,12068.0,174.6779,175.1231,174.4923,175.086,12068.0
2022-06-16 15:20:00,188.78,188.87,188.51,188.74,4553.0,175.1231,175.2066,174.8727,175.086,4553.0
2022-06-16 15:25:00,188.79,189.39,188.78,189.09,12879.0,175.1324,175.689,175.1231,175.4107,12879.0
2022-06-16 15:30:00,189.0,189.32,188.13,188.19,20014.0,175.3272,175.6241,174.5202,174.5758,20014.0
2022-06-16 15:35:00,188.19,188.93,188.18,188.93,11376.0,174.5758,175.2623,174.5666,175.2623,11376.0
2022-06-16 15:40:00,188.93,189.29,188.71,188.75,29745.0,175.2623,175.5963,175.0582,175.0953,29745.0
2022-06-16 15:45:00,188.73,188.87,188.12,188.19,28885.0,175.0768,175.2066,174.5109,174.5758,28885.0
2022-06-16 15:50:00,188.22,189.08,188.22,188.69,37182.0,174.6037,175.4014,174.6037,175.0397,37182.0
2022-06-16 15:55:00,188.67,189.34,188.61,189.32,91762.0,175.0211,175.6426,174.9654,175.6241,91762.0
2022-06-17 09:30:00,188.1,188.81,187.49,188.51,179386.0,174.4923,175.151,173.9265,174.8727,179386.0
2022-06-17 09:35:00,188.53,188.61,188.13,188.61,4144.0,174.8912,174.9654,174.5202,174.9654,4144.0
2022-06-17 09:40:00,188.63,189.6,188.62,188.78,3701.0,174.984,175.8838,174.9747,175.1231,3701.0
2022-06-17 09:45:00,188.59,188.97,188.25,188.25,2526.0,174.9469,175.2994,174.6315,174.6315,2526.0
2022-06-17 09:50:00,188.79,190.09,188.73,189.8,2506.0,175.1324,176.3384,175.0768,176.0694,2506.0
2022-06-17 09:55:00,189.92,190.03,189.34,189.67,3371.0,176.1807,176.2827,175.6426,175.9488,3371.0
2022-06-17 10:00:00,189.29,189.29,188.29,188.76,5691.0,175.5963,175.5963,174.6686,175.1046,5691.0
2022-06-17 10:05:00,188.76,189.12,188.43,189.11,5301.0,175.1046,175.4386,174.7985,175.4293,5301.0
2022-06-17 10:10:00,189.18,189.74,189.18,189.36,5283.0,175.4942,176.0137,175.4942,175.6612,5283.0
2022-06-17 10:15:00,189.02,189.37,188.81,189.02,3569.0,175.3458,175.6705,175.151,175.3458,3569.0
2022-06-17 10:20:00,188.83,188.97,188.12,188.39,3779.0,175.1695,175.2994,174.5109,174.7614,3779.0
2022-06-17 10:25:00,188.52,188.69,187.97,188.09,5272.0,174.882,175.0397,174.3717,174.4831,5272.0
2022-06-17 10:30:00,188.22,188.23,187.1,187.31,6989.0,174.6037,174.6129,173.5647,173.7595,6989.0
2022-06-17 10:35:00,187.04,187.26,186.73,187.0,4877.0,173.509,173.7131,173.2215,173.4719,4877.0
2022-06-17 10:40:00,186.97,187.46,186.81,187.41,5426.0,173.4441,173.8986,173.2957,173.8523,5426.0
2022-06-17 10:45:00,187.32,187.37,186.71,186.83,3702.0,173.7688,173.8152,173.2029,173.3142,3702.0
2022-06-17 10:50:00,186.95,187.61,186.83,187.26,3583.0,173.4255,174.0378,173.3142,173.7131,3583.0
2022-06-17 10:55:00,187.67,187.88,187.51,187.88,4134.0,174.0935,174.2883,173.945,174.2883,4134.0
2022-06-17 11:00:00,187.86,189.47,187.59,189.34,6206.0,174.2697,175.7632,174.0192,175.6426,6206.0
2022-06-17 11:05:00,188.97,189.93,188.97,189.83,5792.0,175.2994,176.19,175.2994,176.0972,5792.0
2022-06-17 11:10:00,189.75,189.84,189.57,189.59,4641.0,176.023,176.1065,175.856,175.8746,4641.0
2022-06-17 11:15:00,189.7,190.41,189.68,190.41,4522.0,175.9766,176.6352,175.958,176.6352,4522.0
2022-06-17 11:20:00,190.16,190.18,189.74,189.74,3963.0,176.4033,176.4219,176.0137,176.0137,3963.0
2022-06-17 11:25:00,189.75,190.27,189.56,190.07,4645.0,176.023,176.5054,175.8467,176.3198,4645.0
2022-06-17 11:30:00,190.17,190.3,189.69,189.71,4950.0,176.4126,176.5332,175.9673,175.9859,4950.0
2022-06-17 11:35:00,189.53,189.71,189.23,189.55,1788.0,175.8189,175.9859,175.5406,175.8374,1788.0
2022-06-17 11:40:00,189.77,189.81,189.03,189.03,2728.0,176.0415,176.0786,175.3551,175.3551,2728.0
2022-06-17 11:45:00,188.74,189.19,188.73,188.83,1425.0,175.086,175.5035,175.0768,175.1695,1425.0
2022-06-17 11:50:00,189.23,189.23,188.45,188.47,10317.0,175.5406,175.5406,174.817,174.8356,10317.0
2022-06-17 11:55:00,188.58,188.71,188.13,188.49,4562.0,174.9376,175.0582,174.5202,174.8541,4562.0
2022-06-17 12:00:00,188.49,188.49,187.83,188.02,3023.0,174.8541,174.8541,174.2419,174.4181,3023.0
2022-06-17 12:05:00,188.02,188.7,188.0,188.23,2101.0,174.4181,175.0489,174.3996,174.6129,2101.0
2022-06-17 12:10:00,188.67,189.51,188.57,189.5,3754.0,175.0211,175.8003,174.9283,175.7911,3754.0
2022-06-17 12:15:00,189.57,189.8,189.27,189.29,2500.0,175.856,176.0694,175.5777,175.5963,2500.0
2022-06-17 12:20:00,189.01,189.65,189.01,189.65,1577.0,175.3365,175.9302,175.3365,175.9302,1577.0
2022-06-17 12:25:00,189.65,189.65,189.17,189.34,2440.0,175.9302,175.9302,175.4849,175.6426,2440.0
2022-06-17 12:30:00,189.27,189.84,189.09,189.65,4047.0,175.5777,176.1065,175.4107,175.9302,4047.0
2022-06-17 12:35:00,189.59,189.73,189.33,189.55,4288.0,175.8746,176.0044,175.6334,175.8374,4288.0
2022-06-17 12:40:00,189.56,189.7,189.18,189.34,5951.0,175.8467,175.9766,175.4942,175.6426,5951.0
2022-06-17 12:45:00,189.46,189.86,189.32,189.74,5885.0,175.754,176.125,175.6241,176.0137,5885.0
2022-06-17 12:50:00,189.62,189.62,189.28,189.28,913.0,175.9024,175.9024,175.587,175.587,913.0
2022-06-17 12:55:00,189.18,189.7,189.11,189.57,2968.0,175.4942,175.9766,175.4293,175.856,2968.0
2022-06-17 13:00:00,189.55,190.34,189.47,190.34,3640.0,175.8374,176.5703,175.7632,176.5703,3640.0
2022-06-17 13:05:00,190.38,191.4,190.38,191.23,4511.0,176.6074,177.5536,176.6074,177.3959,4511.0
2022-06-17 13:10:00,191.34,191.87,191.22,191.53,5452.0,177.498,177.9896,177.3866,177.6742,5452.0
2022-06-17 13:15:00,191.44,191.45,190.99,191.24,1956.0,177.5907,177.6,177.1733,177.4052,1956.0
2022-06-17 13:20:00,191.26,191.64,191.24,191.6,4524.0,177.4237,177.7762,177.4052,177.7391,4524.0
2022-06-17 13:25:00,191.73,191.85,191.25,191.31,11715.0,177.8597,177.9711,177.4145,177.4701,11715.0
2022-06-17 13:30:00,191.36,191.49,191.0,191.25,13408.0,177.5165,177.6371,177.1825,177.4145,13408.0
2022-06-17 13:35:00,191.16,191.44,190.98,191.25,6668.0,177.331,177.5907,177.164,177.4145,6668.0
2022-06-17 13:40:00,191.25,191.81,191.21,191.74,6483.0,177.4145,177.934,177.3774,177.869,6483.0
2022-06-17 13:45:00,191.65,192.0,191.03,191.22,21052.0,177.7855,178.1102,177.2104,177.3866,21052.0
2022-06-17 13:50:00,191.49,192.18,191.37,191.92,15783.0,177.6371,178.2772,177.5258,178.036,15783.0
2022-06-17 13:55:00,191.92,192.34,191.9,191.9,4679.0,178.036,178.4256,178.0174,178.0174,4679.0
2022-06-17 14:00:00,191.98,192.17,191.85,192.04,7957.0,178.0917,178.2679,177.9711,178.1473,7957.0
2022-06-17 14:05:00,192.05,192.2,191.97,192.15,4645.0,178.1566,178.2957,178.0824,178.2494,4645.0
2022-06-17 14:10:00,192.11,192.14,191.69,191.82,5464.0,178.2122,178.2401,177.8226,177.9432,5464.0
2022-06-17 14:15:00,191.94,192.26,191.66,192.18,15301.0,178.0545,178.3514,177.7948,178.2772,15301.0
2022-06-17 14:20:00,192.18,192.25,192.08,192.18,1853.0,178.2772,178.3421,178.1844,178.2772,1853.0
2022-06-17 14:25:00,191.91,192.15,191.66,191.66,3559.0,178.0267,178.2494,177.7948,177.7948,3559.0
2022-06-17 14:30:00,191.55,191.68,191.31,191.51,5110.0,177.6928,177.8134,177.4701,177.6557,5110.0
2022-06-17 14:35:00,191.53,192.18,191.49,192.18,15259.0,177.6742,178.2772,177.6371,178.2772,15259.0
2022-06-17 14:40:00,192.37,192.56,191.88,191.88,10608.0,178.4534,178.6297,177.9989,177.9989,10608.0
2022-06-17 14:45:00,192.01,192.25,191.95,192.19,4215.0,178.1195,178.3421,178.0638,178.2865,4215.0
2022-06-17 14:50:00,192.01,192.18,191.86,192.06,5732.0,178.1195,178.2772,177.9803,178.1659,5732.0
2022-06-17 14:55:00,191.99,192.29,191.75,192.17,15892.0,178.1009,178.3792,177.8783,178.2679,15892.0
2022-06-17 15:00:00,192.12,192.25,191.5,191.63,12575.0,178.2215,178.3421,177.6464,177.767,12575.0
2022-06-17 15:05:00,191.58,191.8,191.5,191.75,4076.0,177.7206,177.9247,177.6464,177.8783,4076.0
2022-06-17 15:10:00,191.65,191.66,191.02,191.37,18607.0,177.7855,177.7948,177.2011,177.5258,18607.0
2022-06-17 15:15:00,191.27,191.86,191.0,191.84,10720.0,177.433,177.9803,177.1825,177.9618,10720.0
2022-06-17 15:20:00,191.87,192.5,191.82,192.33,5318.0,177.9896,178.574,177.9432,178.4163,5318.0
2022-06-17 15:25:00,192.27,192.43,192.06,192.17,10142.0,178.3607,178.5091,178.1659,178.2679,10142.0
2022-06-17 15:30:00,192.23,192.29,191.69,191.78,15752.0,178.3236,178.3792,177.8226,177.9061,15752.0
2022-06-17 15:35:00,191.78,192.23,191.7,192.23,6662.0,177.9061,178.3236,177.8319,178.3236,6662.0
2022-06-17 15:40:00,192.26,192.29,191.64,191.64,15021.0,178.3514,178.3792,177.7762,177.7762,15021.0
2022-06-17 15:45:00,191.61,191.93,191.28,191.55,16831.0,177.7484,178.0453,177.4423,177.6928,16831.0
2022-06-17 15:50:00,191.41,191.57,191.09,191.42,21289.0,177.5629,177.7113,177.266,177.5722,21289.0
2022-06-17 15:55:00,191.42,191.85,191.42,191.43,66989.0,177.5722,177.9711,177.5722,177.5814,66989.0
2022-06-21 09:30:00,195.5,195.96,193.87,193.89,23230.0,181.357,181.7837,179.8449,179.8635,23230.0
2022-06-21 09:35:00,193.42,193.95,192.61,193.08,3832.0,179.4275,179.9191,178.6761,179.1121,3832.0
2022-06-21 09:40:00,193.08,194.3,193.07,193.73,1604.0,179.1121,180.2438,179.1028,179.7151,1604.0
2022-06-21 09:45:00,193.01,193.82,193.01,193.82,5433.0,179.0471,179.7985,179.0471,179.7985,5433.0
2022-06-21 09:50:00,193.81,194.07,193.5,193.8,4673.0,179.7893,180.0305,179.5017,179.78,4673.0
2022-06-21 09:55:00,193.79,194.86,193.79,194.63,6101.0,179.7707,180.7633,179.7707,180.5499,6101.0
2022-06-21 10:00:00,194.64,195.04,194.29,194.7,7256.0,180.5592,180.9303,180.2345,180.6149,7256.0
2022-06-21 10:05:00,194.86,195.04,194.64,194.88,2933.0,180.7633,180.9303,180.5592,180.7819,2933.0
2022-06-21 10:10:00,194.92,195.25,194.79,195.12,3655.0,180.819,181.1251,180.6984,181.0045,3655.0
2022-06-21 10:15:00,195.15,195.45,194.99,194.99,1673.0,181.0323,181.3106,180.8839,180.8839,1673.0
2022-06-21 10:20:00,194.87,195.07,194.7,195.05,4026.0,180.7726,180.9581,180.6149,180.9396,4026.0
2022-06-21 10:25:00,195.12,195.12,194.64,194.91,4029.0,181.0045,181.0045,180.5592,180.8097,4029.0
2022-06-21 10:30:00,194.87,195.0,194.35,194.35,3275.0,180.7726,180.8932,180.2902,180.2902,3275.0
2022-06-21 10:35:00,194.47,194.64,194.24,194.64,3652.0,180.4015,180.5592,180.1882,180.5592,3652.0
2022-06-21 10:40:00,194.7,195.07,194.65,194.88,3109.0,180.6149,180.9581,180.5685,180.7819,3109.0
2022-06-21 10:45:00,194.91,195.48,194.91,195.41,3846.0,180.8097,181.3385,180.8097,181.2735,3846.0
2022-06-21 10:50:00,195.46,195.79,195.28,195.56,5128.0,181.3199,181.626,181.1529,181.4127,5128.0
2022-06-21 10:55:00,195.81,195.85,195.62,195.7,4400.0,181.6446,181.6817,181.4683,181.5425,4400.0
2022-06-21 11:00:00,195.74,195.93,195.65,195.87,5644.0,181.5796,181.7559,181.4962,181.7002,5644.0
2022-06-21 11:05:00,195.78,195.78,195.21,195.25,11193.0,181.6168,181.6168,181.088,181.1251,11193.0
2022-06-21 11:10:00,195.4,195.41,194.91,195.07,4583.0,181.2642,181.2735,180.8097,180.9581,4583.0
2022-06-21 11:15:00,194.99,195.4,194.99,195.09,3162.0,180.8839,181.2642,180.8839,180.9767,3162.0
2022-06-21 11:20:00,195.34,195.47,195.2,195.21,3716.0,181.2086,181.3292,181.0787,181.088,3716.0
2022-06-21 11:25:00,195.22,195.37,195.02,195.11,2888.0,181.0973,181.2364,180.9117,180.9952,2888.0
2022-06-21 11:30:00,195.22,195.34,195.13,195.31,3184.0,181.0973,181.2086,181.0138,181.1808,3184.0
2022-06-21 11:35:00,195.36,195.44,194.9,195.01,6214.0,181.2271,181.3013,180.8004,180.9025,6214.0
2022-06-21 11:40:00,195.03,195.47,194.95,195.46,2165.0,180.921,181.3292,180.8468,181.3199,2165.0
2022-06-21 11:45:00,195.43,195.74,195.26,195.74,4978.0,181.2921,181.5796,181.1344,181.5796,4978.0
2022-06-21 11:50:00,195.82,195.84,195.37,195.42,6069.0,181.6539,181.6724,181.2364,181.2828,6069.0
2022-06-21 11:55:00,195.53,195.76,195.37,195.37,2640.0,181.3848,181.5982,181.2364,181.2364,2640.0
2022-06-21 12:00:00,195.32,195.63,195.12,195.33,1915.0,181.19,181.4776,181.0045,181.1993,1915.0
2022-06-21 12:05:00,195.25,195.35,195.19,195.29,1118.0,181.1251,181.2179,181.0694,181.1622,1118.0
2022-06-21 12:10:00,195.34,195.46,195.25,195.33,2973.0,181.2086,181.3199,181.1251,181.1993,2973.0
2022-06-21 12:15:00,195.4,195.48,195.27,195.48,3057.0,181.2642,181.3385,181.1436,181.3385,3057.0
2022-06-21 12:20:00,195.42,195.48,195.29,195.33,1736.0,181.2828,181.3385,181.1622,181.1993,1736.0
2022-06-21 12:25:00,195.49,195.71,195.49,195.6,2112.0,181.3477,181.5518,181.3477,181.4498,2112.0
2022-06-21 12:30:00,195.68,195.87,195.62,195.62,2167.0,181.524,181.7002,181.4683,181.4683,2167.0
2022-06-21 12:35:00,195.76,196.11,195.61,195.94,20653.0,181.5982,181.9229,181.459,181.7652,20653.0
2022-06-21 12:40:00,195.92,195.92,195.62,195.74,1500.0,181.7466,181.7466,181.4683,181.5796,1500.0
2022-06-21 12:45:00,195.77,195.77,195.52,195.61,1508.0,181.6075,181.6075,181.3756,181.459,1508.0
2022-06-21 12:50:00,195.68,195.85,195.6,195.84,3675.0,181.524,181.6817,181.4498,181.6724,3675.0
2022-06-21 12:55:00,195.8,196.11,195.75,196.11,2434.0,181.6353,181.9229,181.5889,181.9229,2434.0
2022-06-21 13:00:00,196.19,196.25,196.17,196.25,2114.0,181.9971,182.0527,181.9785,182.0527,2114.0
2022-06-21 13:05:00,196.21,196.24,196.03,196.24,1717.0,182.0156,182.0435,181.8487,182.0435,1717.0
2022-06-21 13:10:00,196.28,196.5,196.2,196.42,3558.0,182.0806,182.2847,182.0064,182.2105,3558.0
2022-06-21 13:15:00,196.41,196.41,196.13,196.13,1557.0,182.2012,182.2012,181.9414,181.9414,1557.0
2022-06-21 13:20:00,196.21,196.23,196.0,196.0,1255.0,182.0156,182.0342,181.8208,181.8208,1255.0
2022-06-21 13:25:00,195.97,195.98,195.77,195.77,887.0,181.793,181.8023,181.6075,181.6075,887.0
2022-06-21 13:30:00,195.9,196.12,195.9,196.12,2467.0,181.7281,181.9322,181.7281,181.9322,2467.0
2022-06-21 13:35:00,196.13,196.18,195.91,195.95,1005.0,181.9414,181.9878,181.7373,181.7745,1005.0
2022-06-21 13:40:00,195.85,195.97,195.77,195.9,1868.0,181.6817,181.793,181.6075,181.7281,1868.0
2022-06-21 13:45:00,196.13,196.14,195.97,196.08,1562.0,181.9414,181.9507,181.793,181.895,1562.0
2022-06-21 13:50:00,196.16,196.16,195.99,196.05,609.0,181.9693,181.9693,181.8116,181.8672,609.0
2022-06-21 13:55:00,195.98,195.99,195.66,195.8,3957.0,181.8023,181.8116,181.5054,181.6353,3957.0
2022-06-21 14:00:00,195.64,195.69,195.43,195.48,3815.0,181.4869,181.5333,181.2921,181.3385,3815.0
2022-06-21 14:05:00,195.59,195.91,195.53,195.83,4847.0,181.4405,181.7373,181.3848,181.6631,4847.0
2022-06-21 14:10:00,196.04,196.16,195.89,195.9,8462.0,181.8579,181.9693,181.7188,181.7281,8462.0
2022-06-21 14:15:00,195.82,196.11,195.73,195.89,5791.0,181.6539,181.9229,181.5704,181.7188,5791.0
2022-06-21 14:20:00,195.83,196.06,195.8,195.81,1504.0,181.6631,181.8765,181.6353,181.6446,1504.0
2022-06-21 14:25:00,195.9,195.92,195.77,195.92,1397.0,181.7281,181.7466,181.6075,181.7466,1397.0
2022-06-21 14:30:00,195.97,196.12,195.92,196.12,2462.0,181.793,181.9322,181.7466,181.9322,2462.0
2022-06-21 14:35:00,196.13,196.18,195.93,195.97,2673.0,181.9414,181.9878,181.7559,181.793,2673.0
2022-06-21 14:40:00,196.11,196.44,196.1,196.37,1300.0,181.9229,182.229,181.9136,182.1641,1300.0
2022-06-21 14:45:00,196.37,196.37,196.13,196.13,2986.0,182.1641,182.1641,181.9414,181.9414,2986.0
2022-06-21 14:50:00,196.22,196.67,196.22,196.67,1300.0,182.0249,182.4424,182.0249,182.4424,1300.0
2022-06-21 14:55:00,196.74,196.75,196.62,196.74,1920.0,182.5073,182.5166,182.396,182.5073,1920.0
2022-06-21 15:00:00,196.64,196.93,196.64,196.8,2950.0,182.4145,182.6836,182.4145,182.563,2950.0
2022-06-21 15:05:00,196.84,196.88,196.77,196.84,1070.0,182.6001,182.6372,182.5351,182.6001,1070.0
2022-06-21 15:10:00,196.9,197.13,196.83,197.06,3667.0,182.6557,182.8691,182.5908,182.8042,3667.0
2022-06-21 15:15:00,197.04,197.06,196.81,196.87,3345.0,182.7856,182.8042,182.5722,182.6279,3345.0
2022-06-21 15:20:00,196.86,197.06,196.85,196.99,2595.0,182.6186,182.8042,182.6093,182.7392,2595.0
2022-06-21 15:25:00,197.03,197.03,196.86,196.94,3010.0,182.7763,182.7763,182.6186,182.6928,3010.0
2022-06-21 15:30:00,196.98,196.98,196.68,196.78,2832.0,182.7299,182.7299,182.4516,182.5444,2832.0
2022-06-21 15:35:00,196.83,196.83,196.55,196.57,3670.0,182.5908,182.5908,182.331,182.3496,3670.0
2022-06-21 15:40:00,196.57,196.85,196.48,196.77,5959.0,182.3496,182.6093,182.2661,182.5351,5959.0
2022-06-21 15:45:00,196.8,196.93,196.51,196.93,11859.0,182.563,182.6836,182.2939,182.6836,11859.0
2022-06-21 15:50:00,197.0,197.0,196.57,196.67,14206.0,182.7485,182.7485,182.3496,182.4424,14206.0
2022-06-21 15:55:00,196.63,196.63,196.05,196.13,32501.0,182.4053,182.4053,181.8672,181.9414,32501.0
2022-06-22 09:30:00,191.76,194.58,191.76,194.04,15066.0,177.8876,180.5036,177.8876,180.0026,15066.0
2022-06-22 09:35:00,193.59,194.42,193.59,194.42,1258.0,179.5852,180.3551,179.5852,180.3551,1258.0
2022-06-22 09:40:00,193.75,193.93,192.95,193.39,2224.0,179.7336,179.9006,178.9915,179.3996,2224.0
2022-06-22 09:45:00,193.41,193.76,193.3,193.52,1950.0,179.4182,179.7429,179.3162,179.5202,1950.0
2022-06-22 09:50:00,193.45,193.91,193.08,193.74,3472.0,179.4553,179.882,179.1121,179.7243,3472.0
2022-06-22 09:55:00,194.2,194.2,193.14,193.14,1222.0,180.1511,180.1511,179.1677,179.1677,1222.0
2022-06-22 10:00:00,192.6,192.88,191.78,191.78,1502.0,178.6668,178.9265,177.9061,177.9061,1502.0
2022-06-22 10:05:00,191.89,192.09,191.57,191.82,3535.0,178.0082,178.1937,177.7113,177.9432,3535.0
2022-06-22 10:10:00,191.92,192.95,191.91,192.95,3796.0,178.036,178.9915,178.0267,178.9915,3796.0
2022-06-22 10:15:00,192.99,193.78,192.99,193.7,3150.0,179.0286,179.7614,179.0286,179.6872,3150.0
2022-06-22 10:20:00,193.68,193.93,193.5,193.93,3194.0,179.6687,179.9006,179.5017,179.9006,3194.0
2022-06-22 10:25:00,194.09,194.85,193.93,194.84,5274.0,180.049,180.754,179.9006,180.7448,5274.0
2022-06-22 10:30:00,194.96,195.49,194.73,194.86,4212.0,180.8561,181.3477,180.6427,180.7633,4212.0
2022-06-22 10:35:00,194.87,195.61,194.87,195.61,5572.0,180.7726,181.459,180.7726,181.459,5572.0
2022-06-22 10:40:00,195.68,195.68,195.31,195.54,3336.0,181.524,181.524,181.1808,181.3941,3336.0
2022-06-22 10:45:00,195.56,195.56,195.1,195.1,3221.0,181.4127,181.4127,180.9859,180.9859,3221.0
2022-06-22 10:50:00,195.03,195.35,194.96,194.96,1395.0,180.921,181.2179,180.8561,180.8561,1395.0
2022-06-22 10:55:00,194.77,194.87,194.58,194.68,2565.0,180.6798,180.7726,180.5036,180.5963,2565.0
2022-06-22 11:00:00,194.71,194.71,194.22,194.5,3289.0,180.6242,180.6242,180.1696,180.4293,3289.0
2022-06-22 11:05:00,194.51,194.6,194.25,194.25,3050.0,180.4386,180.5221,180.1974,180.1974,3050.0
2022-06-22 11:10:00,194.08,194.23,193.78,194.23,3464.0,180.0397,180.1789,179.7614,180.1789,3464.0
2022-06-22 11:15:00,194.2,194.37,193.93,194.3,14068.0,180.1511,180.3088,179.9006,180.2438,14068.0
2022-06-22 11:20:00,194.31,194.36,193.98,194.34,3304.0,180.2531,180.2995,179.947,180.2809,3304.0
2022-06-22 11:25:00,194.27,194.64,194.24,194.53,4851.0,180.216,180.5592,180.1882,180.4572,4851.0
2022-06-22 11:30:00,194.52,194.8,194.44,194.63,4632.0,180.4479,180.7076,180.3737,180.5499,4632.0
2022-06-22 11:35:00,194.59,194.59,194.37,194.53,1622.0,180.5128,180.5128,180.3088,180.4572,1622.0
2022-06-22 11:40:00,194.51,194.51,194.05,194.05,2088.0,180.4386,180.4386,180.0119,180.0119,2088.0
2022-06-22 11:45:00,193.93,194.04,193.65,194.01,14877.0,179.9006,180.0026,179.6408,179.9748,14877.0
2022-06-22 11:50:00,193.95,194.0,193.68,193.92,2317.0,179.9191,179.9655,179.6687,179.8913,2317.0
2022-06-22 11:55:00,193.75,194.0,193.62,193.62,1000.0,179.7336,179.9655,179.613,179.613,1000.0
2022-06-22 12:00:00,193.56,193.79,193.47,193.47,3011.0,179.5574,179.7707,179.4739,179.4739,3011.0
2022-06-22 12:05:00,193.34,193.42,193.02,193.42,3684.0,179.3533,179.4275,179.0564,179.4275,3684.0
2022-06-22 12:10:00,193.56,193.65,193.54,193.65,1205.0,179.5574,179.6408,179.5388,179.6408,1205.0
2022-06-22 12:15:00,193.7,193.87,193.65,193.87,859.0,179.6872,179.8449,179.6408,179.8449,859.0
2022-06-22 12:20:00,193.87,194.13,193.83,194.09,1023.0,179.8449,180.0861,179.8078,180.049,1023.0
2022-06-22 12:25:00,194.03,194.16,193.93,193.93,1323.0,179.9934,180.1139,179.9006,179.9006,1323.0
2022-06-22 12:30:00,193.9,194.06,193.77,194.0,1176.0,179.8728,180.0212,179.7522,179.9655,1176.0
2022-06-22 12:35:00,194.0,194.17,193.8,193.82,2124.0,179.9655,180.1232,179.78,179.7985,2124.0
2022-06-22 12:40:00,193.68,193.96,193.68,193.77,1028.0,179.6687,179.9284,179.6687,179.7522,1028.0
2022-06-22 12:45:00,193.75,193.98,193.75,193.86,1100.0,179.7336,179.947,179.7336,179.8356,1100.0
2022-06-22 12:50:00,193.72,193.72,193.28,193.59,11628.0,179.7058,179.7058,179.2976,179.5852,11628.0
2022-06-22 12:55:00,193.45,193.55,193.18,193.55,19240.0,179.4553,179.5481,179.2048,179.5481,19240.0
2022-06-22 13:00:00,193.47,193.47,193.0,193.0,1556.0,179.4739,179.4739,179.0379,179.0379,1556.0
2022-06-22 13:05:00,192.97,193.35,192.97,193.35,2400.0,179.01,179.3625,179.01,179.3625,2400.0
2022-06-22 13:10:00,193.33,193.66,193.33,193.61,15141.0,179.344,179.6501,179.344,179.6037,15141.0
2022-06-22 13:15:00,193.56,194.19,193.54,194.19,2397.0,179.5574,180.1418,179.5388,180.1418,2397.0
2022-06-22 13:20:00,194.02,194.32,194.02,194.29,2165.0,179.9841,180.2624,179.9841,180.2345,2165.0
2022-06-22 13:25:00,194.25,194.29,193.93,193.93,2457.0,180.1974,180.2345,179.9006,179.9006,2457.0
2022-06-22 13:30:00,193.96,194.05,193.79,193.96,2196.0,179.9284,180.0119,179.7707,179.9284,2196.0
2022-06-22 13:35:00,193.84,194.04,193.7,194.04,2867.0,179.8171,180.0026,179.6872,180.0026,2867.0
2022-06-22 13:40:00,194.18,194.28,194.08,194.28,1419.0,180.1325,180.2253,180.0397,180.2253,1419.0
2022-06-22 13:45:00,194.18,194.41,194.06,194.37,2990.0,180.1325,180.3459,180.0212,180.3088,2990.0
2022-06-22 13:50:00,194.3,194.43,194.13,194.31,4772.0,180.2438,180.3644,180.0861,180.2531,4772.0
2022-06-22 13:55:00,194.18,194.42,194.04,194.14,1642.0,180.1325,180.3551,180.0026,180.0954,1642.0
2022-06-22 14:00:00,194.24,194.58,194.02,194.4,3687.0,180.1882,180.5036,179.9841,180.3366,3687.0
2022-06-22 14:05:00,194.4,195.1,194.39,194.9,2845.0,180.3366,180.9859,180.3273,180.8004,2845.0
2022-06-22 14:10:00,194.84,194.84,194.61,194.68,1217.0,180.7448,180.7448,180.5314,180.5963,1217.0
2022-06-22 14:15:00,194.77,194.98,194.57,194.57,1832.0,180.6798,180.8746,180.4943,180.4943,1832.0
2022-06-22 14:20:00,194.62,194.62,194.1,194.38,1703.0,180.5407,180.5407,180.0583,180.318,1703.0
2022-06-22 14:25:00,194.38,194.46,194.27,194.45,2009.0,180.318,180.3922,180.216,180.383,2009.0
2022-06-22 14:30:00,194.41,194.69,194.41,194.64,1700.0,180.3459,180.6056,180.3459,180.5592,1700.0
2022-06-22 14:35:00,194.61,194.77,194.55,194.77,2891.0,180.5314,180.6798,180.4757,180.6798,2891.0
2022-06-22 14:40:00,194.7,194.84,194.28,194.42,2774.0,180.6149,180.7448,180.2253,180.3551,2774.0
2022-06-22 14:45:00,194.34,194.5,194.28,194.31,2900.0,180.2809,180.4293,180.2253,180.2531,2900.0
2022-06-22 14:50:00,194.26,194.64,194.21,194.64,1624.0,180.2067,180.5592,180.1603,180.5592,1624.0
2022-06-22 14:55:00,194.64,194.82,194.53,194.63,2191.0,180.5592,180.7262,180.4572,180.5499,2191.0
2022-06-22 15:00:00,194.57,194.69,194.35,194.68,2510.0,180.4943,180.6056,180.2902,180.5963,2510.0
2022-06-22 15:05:00,194.64,194.76,194.47,194.47,1361.0,180.5592,180.6705,180.4015,180.4015,1361.0
2022-06-22 15:10:00,194.61,194.64,194.3,194.64,1292.0,180.5314,180.5592,180.2438,180.5592,1292.0
2022-06-22 15:15:00,194.63,194.75,194.57,194.68,3334.0,180.5499,180.6613,180.4943,180.5963,3334.0
2022-06-22 15:20:00,194.7,194.83,194.68,194.8,2893.0,180.6149,180.7355,180.5963,180.7076,2893.0
2022-06-22 15:25:00,194.69,194.77,194.36,194.59,5462.0,180.6056,180.6798,180.2995,180.5128,5462.0
2022-06-22 15:30:00,194.54,194.79,194.42,194.43,3377.0,180.4665,180.6984,180.3551,180.3644,3377.0
2022-06-22 15:35:00,194.45,194.45,194.23,194.41,2808.0,180.383,180.383,180.1789,180.3459,2808.0
2022-06-22 15:40:00,194.41,194.53,194.14,194.4,4893.0,180.3459,180.4572,180.0954,180.3366,4893.0
2022-06-22 15:45:00,194.32,194.37,193.89,194.14,9393.0,180.2624,180.3088,179.8635,180.0954,9393.0
2022-06-22 15:50:00,194.13,194.39,193.74,194.38,16838.0,180.0861,180.3273,179.7243,180.318,16838.0
2022-06-22 15:55:00,194.38,194.43,193.68,193.68,45477.0,180.318,180.3644,179.6687,179.6687,45477.0
2022-06-23 09:30:00,192.69,194.46,192.69,194.46,18275.0,178.7503,180.3922,178.7503,180.3922,18275.0
2022-06-23 09:35:00,193.62,193.63,192.67,193.26,5596.0,179.613,179.6223,178.7317,179.2791,5596.0
2022-06-23 09:40:00,193.22,193.98,193.09,193.93,3119.0,179.2419,179.947,179.1214,179.9006,3119.0
2022-06-23 09:45:00,193.88,193.88,193.0,193.18,4264.0,179.8542,179.8542,179.0379,179.2048,4264.0
2022-06-23 09:50:00,193.19,193.34,192.16,192.17,1349.0,179.2141,179.3533,178.2586,178.2679,1349.0
2022-06-23 09:55:00,192.24,192.49,191.66,192.4,4759.0,178.3328,178.5648,177.7948,178.4813,4759.0
2022-06-23 10:00:00,192.41,193.01,192.19,192.2,3465.0,178.4905,179.0471,178.2865,178.2957,3465.0
2022-06-23 10:05:00,192.43,192.43,191.51,191.51,927.0,178.5091,178.5091,177.6557,177.6557,927.0
2022-06-23 10:10:00,191.38,191.6,191.1,191.34,2716.0,177.5351,177.7391,177.2753,177.498,2716.0
2022-06-23 10:15:00,191.0,191.11,190.1,190.1,3956.0,177.1825,177.2846,176.3477,176.3477,3956.0
2022-06-23 10:20:00,190.42,190.74,190.27,190.34,5168.0,176.6445,176.9414,176.5054,176.5703,5168.0
2022-06-23 10:25:00,190.15,190.37,189.52,189.52,7647.0,176.394,176.5981,175.8096,175.8096,7647.0
2022-06-23 10:30:00,189.61,189.9,189.54,189.66,6590.0,175.8931,176.1621,175.8282,175.9395,6590.0
2022-06-23 10:35:00,189.66,190.27,189.61,190.27,3195.0,175.9395,176.5054,175.8931,176.5054,3195.0
2022-06-23 10:40:00,190.42,190.61,189.76,189.76,4175.0,176.6445,176.8208,176.0323,176.0323,4175.0
2022-06-23 10:45:00,189.83,190.35,189.83,190.06,3008.0,176.0972,176.5796,176.0972,176.3106,3008.0
2022-06-23 10:50:00,190.11,190.26,189.91,190.1,4782.0,176.3569,176.4961,176.1714,176.3477,4782.0
2022-06-23 10:55:00,189.99,190.07,189.8,189.92,2206.0,176.2456,176.3198,176.0694,176.1807,2206.0
2022-06-23 11:00:00,189.9,189.99,189.54,189.54,6492.0,176.1621,176.2456,175.8282,175.8282,6492.0
2022-06-23 11:05:00,189.54,189.97,189.51,189.97,2241.0,175.8282,176.2271,175.8003,176.2271,2241.0
2022-06-23 11:10:00,189.84,189.97,189.59,189.9,4230.0,176.1065,176.2271,175.8746,176.1621,4230.0
2022-06-23 11:15:00,189.7,189.7,189.23,189.36,2902.0,175.9766,175.9766,175.5406,175.6612,2902.0
2022-06-23 11:20:00,189.46,189.47,189.07,189.17,3367.0,175.754,175.7632,175.3922,175.4849,3367.0
2022-06-23 11:25:00,189.28,189.28,188.59,188.6,5630.0,175.587,175.587,174.9469,174.9562,5630.0
2022-06-23 11:30:00,188.84,188.87,187.54,187.69,15186.0,175.1788,175.2066,173.9729,174.112,15186.0
2022-06-23 11:35:00,187.62,187.63,186.78,186.78,47892.0,174.0471,174.0563,173.2678,173.2678,47892.0
2022-06-23 11:40:00,186.69,187.5,186.66,186.88,12749.0,173.1843,173.9357,173.1565,173.3606,12749.0
2022-06-23 11:45:00,186.86,187.02,186.62,186.75,8189.0,173.342,173.4905,173.1194,173.24,8189.0
2022-06-23 11:50:00,186.72,186.77,186.39,186.45,11181.0,173.2122,173.2586,172.906,172.9617,11181.0
2022-06-23 11:55:00,186.32,186.32,185.24,185.24,15827.0,172.8411,172.8411,171.8392,171.8392,15827.0
2022-06-23 12:00:00,185.38,185.38,184.29,184.3,14563.0,171.9691,171.9691,170.958,170.9672,14563.0
2022-06-23 12:05:00,184.35,185.31,184.27,185.02,27011.0,171.0136,171.9042,170.9394,171.6352,27011.0
2022-06-23 12:10:00,185.14,185.26,184.86,185.07,6980.0,171.7465,171.8578,171.4867,171.6815,6980.0
2022-06-23 12:15:00,185.07,185.63,184.91,185.63,6430.0,171.6815,172.201,171.5331,172.201,6430.0
2022-06-23 12:20:00,185.48,185.55,185.03,185.03,3934.0,172.0619,172.1268,171.6444,171.6444,3934.0
2022-06-23 12:25:00,184.93,185.15,184.86,184.97,5133.0,171.5517,171.7558,171.4867,171.5888,5133.0
2022-06-23 12:30:00,185.09,185.25,184.95,184.95,3905.0,171.7001,171.8485,171.5702,171.5702,3905.0
2022-06-23 12:35:00,185.07,185.37,185.07,185.23,3742.0,171.6815,171.9598,171.6815,171.83,3742.0
2022-06-23 12:40:00,185.18,185.53,185.09,185.45,8493.0,171.7836,172.1083,171.7001,172.0341,8493.0
2022-06-23 12:45:00,185.41,185.56,185.19,185.56,3990.0,171.9969,172.1361,171.7929,172.1361,3990.0
2022-06-23 12:50:00,185.42,185.47,184.97,185.28,3824.0,172.0062,172.0526,171.5888,171.8763,3824.0
2022-06-23 12:55:00,184.99,185.24,184.87,184.96,8580.0,171.6073,171.8392,171.496,171.5795,8580.0
2022-06-23 13:00:00,184.96,185.1,184.53,184.79,7866.0,171.5795,171.7094,171.1806,171.4218,7866.0
2022-06-23 13:05:00,184.8,185.09,184.73,185.04,8347.0,171.4311,171.7001,171.3661,171.6537,8347.0
2022-06-23 13:10:00,184.82,185.16,184.82,184.84,3946.0,171.4496,171.765,171.4496,171.4682,3946.0
2022-06-23 13:15:00,184.94,185.06,184.78,184.78,4520.0,171.5609,171.6723,171.4125,171.4125,4520.0
2022-06-23 13:20:00,184.75,185.22,184.68,184.77,7680.0,171.3847,171.8207,171.3198,171.4032,7680.0
2022-06-23 13:25:00,184.79,185.01,184.63,184.82,10730.0,171.4218,171.6259,171.2734,171.4496,10730.0
2022-06-23 13:30:00,184.82,184.86,184.39,184.69,12336.0,171.4496,171.4867,171.0507,171.329,12336.0
2022-06-23 13:35:00,184.69,184.96,184.52,184.67,6403.0,171.329,171.5795,171.1713,171.3105,6403.0
2022-06-23 13:40:00,184.76,184.8,184.5,184.78,4864.0,171.394,171.4311,171.1528,171.4125,4864.0
2022-06-23 13:45:00,184.77,184.89,184.57,184.61,3803.0,171.4032,171.5146,171.2177,171.2548,3803.0
2022-06-23 13:50:00,184.7,185.06,184.69,185.06,5405.0,171.3383,171.6723,171.329,171.6723,5405.0
2022-06-23 13:55:00,185.0,185.32,185.0,185.02,12426.0,171.6166,171.9135,171.6166,171.6352,12426.0
2022-06-23 14:00:00,185.09,185.11,184.86,184.87,10995.0,171.7001,171.7186,171.4867,171.496,10995.0
2022-06-23 14:05:00,184.91,184.91,184.68,184.77,4838.0,171.5331,171.5331,171.3198,171.4032,4838.0
2022-06-23 14:10:00,184.82,185.08,184.75,185.05,3384.0,171.4496,171.6908,171.3847,171.663,3384.0
2022-06-23 14:15:00,185.11,185.19,184.69,184.85,5354.0,171.7186,171.7929,171.329,171.4775,5354.0
2022-06-23 14:20:00,184.92,185.05,184.68,184.91,6752.0,171.5424,171.663,171.3198,171.5331,6752.0
2022-06-23 14:25:00,185.0,185.16,184.93,185.16,4096.0,171.6166,171.765,171.5517,171.765,4096.0
2022-06-23 14:30:00,185.17,185.56,185.13,185.46,3105.0,171.7743,172.1361,171.7372,172.0433,3105.0
2022-06-23 14:35:00,185.46,185.46,184.9,185.23,6592.0,172.0433,172.0433,171.5238,171.83,6592.0
2022-06-23 14:40:00,185.16,185.21,184.95,185.17,6632.0,171.765,171.8114,171.5702,171.7743,6632.0
2022-06-23 14:45:00,185.16,185.16,184.89,185.03,6663.0,171.765,171.765,171.5146,171.6444,6663.0
2022-06-23 14:50:00,185.0,185.1,184.96,185.1,3296.0,171.6166,171.7094,171.5795,171.7094,3296.0
2022-06-23 14:55:00,185.0,185.13,184.96,185.09,4412.0,171.6166,171.7372,171.5795,171.7001,4412.0
2022-06-23 15:00:00,185.09,185.3,185.09,185.2,1000.0,171.7001,171.8949,171.7001,171.8021,1000.0
2022-06-23 15:05:00,185.27,185.41,185.16,185.3,5218.0,171.8671,171.9969,171.765,171.8949,5218.0
2022-06-23 15:10:00,185.31,185.42,185.19,185.4,1702.0,171.9042,172.0062,171.7929,171.9877,1702.0
2022-06-23 15:15:00,185.45,185.51,185.22,185.51,4247.0,172.0341,172.0897,171.8207,172.0897,4247.0
2022-06-23 15:20:00,185.5,185.74,185.49,185.65,3966.0,172.0804,172.3031,172.0712,172.2196,3966.0
2022-06-23 15:25:00,185.78,185.9,185.69,185.69,2399.0,172.3402,172.4515,172.2567,172.2567,2399.0
2022-06-23 15:30:00,185.73,186.14,185.72,186.09,5814.0,172.2938,172.6741,172.2845,172.6278,5814.0
2022-06-23 15:35:00,186.1,186.1,185.58,185.71,3490.0,172.637,172.637,172.1546,172.2752,3490.0
2022-06-23 15:40:00,185.68,185.84,185.6,185.61,7436.0,172.2474,172.3958,172.1732,172.1825,7436.0
2022-06-23 15:45:00,185.62,186.21,185.6,186.21,14374.0,172.1918,172.7391,172.1732,172.7391,14374.0
2022-06-23 15:50:00,186.19,186.34,185.86,185.86,27763.0,172.7205,172.8597,172.4144,172.4144,27763.0
2022-06-23 15:55:00,185.84,185.95,185.64,185.86,63821.0,172.3958,172.4979,172.2103,172.4144,63821.0
2022-06-24 09:30:00,188.02,189.7,187.93,188.88,25502.0,174.4181,175.9766,174.3346,175.2159,25502.0
2022-06-24 09:35:00,188.92,189.27,188.05,188.37,3781.0,175.253,175.5777,174.446,174.7428,3781.0
2022-06-24 09:40:00,188.46,189.22,188.16,189.21,5519.0,174.8263,175.5313,174.548,175.522,5519.0
2022-06-24 09:45:00,189.16,189.83,188.99,189.76,7491.0,175.4757,176.0972,175.318,176.0323,7491.0
2022-06-24 09:50:00,189.8,189.8,188.87,189.23,9244.0,176.0694,176.0694,175.2066,175.5406,9244.0
2022-06-24 09:55:00,189.23,189.25,188.6,188.89,7556.0,175.5406,175.5591,174.9562,175.2252,7556.0
2022-06-24 10:00:00,189.15,190.99,188.86,190.36,7989.0,175.4664,177.1733,175.1974,176.5888,7989.0
2022-06-24 10:05:00,190.45,191.62,190.44,191.6,4398.0,176.6723,177.7577,176.6631,177.7391,4398.0
2022-06-24 10:10:00,191.64,191.73,190.8,190.8,5100.0,177.7762,177.8597,176.997,176.997,5100.0
2022-06-24 10:15:00,191.16,192.27,191.16,192.27,9054.0,177.331,178.3607,177.331,178.3607,9054.0
2022-06-24 10:20:00,192.28,192.29,191.72,191.91,13457.0,178.37,178.3792,177.8505,178.0267,13457.0
2022-06-24 10:25:00,191.98,192.28,191.74,192.22,12431.0,178.0917,178.37,177.869,178.3143,12431.0
2022-06-24 10:30:00,192.12,192.4,191.89,191.96,3319.0,178.2215,178.4813,178.0082,178.0731,3319.0
2022-06-24 10:35:00,191.94,192.03,191.58,191.88,3609.0,178.0545,178.138,177.7206,177.9989,3609.0
2022-06-24 10:40:00,191.78,192.08,191.56,191.95,4713.0,177.9061,178.1844,177.702,178.0638,4713.0
2022-06-24 10:45:00,192.28,192.84,192.28,192.84,900.0,178.37,178.8894,178.37,178.8894,900.0
2022-06-24 10:50:00,192.95,193.37,192.93,193.37,1460.0,178.9915,179.3811,178.9729,179.3811,1460.0
2022-06-24 10:55:00,193.37,193.68,193.33,193.68,3614.0,179.3811,179.6687,179.344,179.6687,3614.0
2022-06-24 11:00:00,193.54,193.75,193.17,193.18,3374.0,179.5388,179.7336,179.1956,179.2048,3374.0
2022-06-24 11:05:00,193.09,193.21,192.91,193.14,2307.0,179.1214,179.2327,178.9544,179.1677,2307.0
2022-06-24 11:10:00,193.31,193.31,192.97,193.05,2644.0,179.3254,179.3254,179.01,179.0842,2644.0
2022-06-24 11:15:00,193.1,193.18,192.8,192.8,2093.0,179.1306,179.2048,178.8523,178.8523,2093.0
2022-06-24 11:20:00,193.0,193.53,193.0,193.53,900.0,179.0379,179.5295,179.0379,179.5295,900.0
2022-06-24 11:25:00,193.44,193.85,193.44,193.83,4463.0,179.446,179.8264,179.446,179.8078,4463.0
2022-06-24 11:30:00,193.94,194.14,193.94,194.04,700.0,179.9099,180.0954,179.9099,180.0026,700.0
2022-06-24 11:35:00,193.98,194.16,193.98,194.16,2303.0,179.947,180.1139,179.947,180.1139,2303.0
2022-06-24 11:40:00,194.45,194.54,194.45,194.51,757.0,180.383,180.4665,180.383,180.4386,757.0
2022-06-24 11:45:00,194.65,194.65,194.37,194.38,2833.0,180.5685,180.5685,180.3088,180.318,2833.0
2022-06-24 11:50:00,194.42,194.87,194.27,194.39,2610.0,180.3551,180.7726,180.216,180.3273,2610.0
2022-06-24 11:55:00,194.36,194.44,194.36,194.44,547.0,180.2995,180.3737,180.2995,180.3737,547.0
2022-06-24 12:00:00,194.32,194.52,194.32,194.52,1167.0,180.2624,180.4479,180.2624,180.4479,1167.0
2022-06-24 12:05:00,194.52,194.53,194.38,194.51,764.0,180.4479,180.4572,180.318,180.4386,764.0
2022-06-24 12:10:00,194.41,194.41,194.03,194.03,3234.0,180.3459,180.3459,179.9934,179.9934,3234.0
2022-06-24 12:15:00,193.76,194.32,193.76,194.15,2880.0,179.7429,180.2624,179.7429,180.1047,2880.0
2022-06-24 12:20:00,194.05,194.1,193.96,194.0,830.0,180.0119,180.0583,179.9284,179.9655,830.0
2022-06-24 12:25:00,193.99,194.03,193.92,193.92,1219.0,179.9562,179.9934,179.8913,179.8913,1219.0
2022-06-24 12:30:00,193.73,193.85,193.53,193.82,1670.0,179.7151,179.8264,179.5295,179.7985,1670.0
2022-06-24 12:35:00,193.74,193.76,193.42,193.51,3672.0,179.7243,179.7429,179.4275,179.511,3672.0
2022-06-24 12:40:00,193.62,194.02,193.62,193.86,2723.0,179.613,179.9841,179.613,179.8356,2723.0
2022-06-24 12:45:00,193.93,194.01,193.7,193.94,4301.0,179.9006,179.9748,179.6872,179.9099,4301.0
2022-06-24 12:50:00,193.84,194.37,193.83,194.21,4227.0,179.8171,180.3088,179.8078,180.1603,4227.0
2022-06-24 12:55:00,194.38,194.4,194.27,194.27,1208.0,180.318,180.3366,180.216,180.216,1208.0
2022-06-24 13:00:00,194.48,194.48,194.13,194.14,1740.0,180.4108,180.4108,180.0861,180.0954,1740.0
2022-06-24 13:05:00,194.25,194.34,194.11,194.34,525.0,180.1974,180.2809,180.0676,180.2809,525.0
2022-06-24 13:10:00,194.46,194.54,194.43,194.44,847.0,180.3922,180.4665,180.3644,180.3737,847.0
2022-06-24 13:15:00,194.64,194.65,194.48,194.48,2050.0,180.5592,180.5685,180.4108,180.4108,2050.0
2022-06-24 13:20:00,194.39,194.53,194.39,194.53,930.0,180.3273,180.4572,180.3273,180.4572,930.0
2022-06-24 13:25:00,194.5,194.62,194.5,194.57,1939.0,180.4293,180.5407,180.4293,180.4943,1939.0
2022-06-24 13:30:00,194.57,194.66,194.45,194.52,1978.0,180.4943,180.5778,180.383,180.4479,1978.0
2022-06-24 13:35:00,194.4,194.45,194.39,194.45,500.0,180.3366,180.383,180.3273,180.383,500.0
2022-06-24 13:40:00,194.59,194.87,194.59,194.82,1100.0,180.5128,180.7726,180.5128,180.7262,1100.0
2022-06-24 13:45:00,194.85,195.0,194.74,194.9,3009.0,180.754,180.8932,180.652,180.8004,3009.0
2022-06-24 13:50:00,194.81,194.92,194.55,194.67,1741.0,180.7169,180.819,180.4757,180.5871,1741.0
2022-06-24 13:55:00,194.61,194.91,194.56,194.56,3751.0,180.5314,180.8097,180.485,180.485,3751.0
2022-06-24 14:00:00,194.56,194.64,194.37,194.45,1784.0,180.485,180.5592,180.3088,180.383,1784.0
2022-06-24 14:05:00,194.22,194.22,194.02,194.02,716.0,180.1696,180.1696,179.9841,179.9841,716.0
2022-06-24 14:10:00,194.0,194.05,193.38,193.68,8678.0,179.9655,180.0119,179.3904,179.6687,8678.0
2022-06-24 14:15:00,193.76,193.77,193.6,193.76,901.0,179.7429,179.7522,179.5945,179.7429,901.0
2022-06-24 14:20:00,193.67,193.67,193.44,193.45,1323.0,179.6594,179.6594,179.446,179.4553,1323.0
2022-06-24 14:25:00,193.42,193.74,193.41,193.64,6079.0,179.4275,179.7243,179.4182,179.6316,6079.0
2022-06-24 14:30:00,193.71,193.98,193.7,193.98,2842.0,179.6965,179.947,179.6872,179.947,2842.0
2022-06-24 14:35:00,193.98,194.14,193.89,193.89,2758.0,179.947,180.0954,179.8635,179.8635,2758.0
2022-06-24 14:40:00,194.04,194.22,193.96,194.08,10495.0,180.0026,180.1696,179.9284,180.0397,10495.0
2022-06-24 14:45:00,194.03,194.1,193.93,193.94,1000.0,179.9934,180.0583,179.9006,179.9099,1000.0
2022-06-24 14:50:00,193.97,194.01,193.82,193.9,2607.0,179.9377,179.9748,179.7985,179.8728,2607.0
2022-06-24 14:55:00,194.0,194.05,193.92,194.05,1103.0,179.9655,180.0119,179.8913,180.0119,1103.0
2022-06-24 15:00:00,194.02,194.26,193.97,194.22,2509.0,179.9841,180.2067,179.9377,180.1696,2509.0
2022-06-24 15:05:00,194.32,194.34,194.13,194.14,3246.0,180.2624,180.2809,180.0861,180.0954,3246.0
2022-06-24 15:10:00,194.09,194.2,193.94,194.18,5100.0,180.049,180.1511,179.9099,180.1325,5100.0
2022-06-24 15:15:00,194.11,194.32,194.11,194.16,4140.0,180.0676,180.2624,180.0676,180.1139,4140.0
2022-06-24 15:20:00,194.27,194.51,194.26,194.39,3261.0,180.216,180.4386,180.2067,180.3273,3261.0
2022-06-24 15:25:00,194.36,194.4,194.2,194.31,4452.0,180.2995,180.3366,180.1511,180.2531,4452.0
2022-06-24 15:30:00,194.29,194.36,194.07,194.16,3355.0,180.2345,180.2995,180.0305,180.1139,3355.0
2022-06-24 15:35:00,194.06,194.23,194.02,194.23,7587.0,180.0212,180.1789,179.9841,180.1789,7587.0
2022-06-24 15:40:00,194.21,194.49,194.2,194.4,7564.0,180.1603,180.4201,180.1511,180.3366,7564.0
2022-06-24 15:45:00,194.42,194.65,194.39,194.58,15195.0,180.3551,180.5685,180.3273,180.5036,15195.0
2022-06-24 15:50:00,194.57,194.89,194.43,194.7,36031.0,180.4943,180.7911,180.3644,180.6149,36031.0
2022-06-24 15:55:00,194.65,195.1,194.45,195.02,59069.0,180.5685,180.9859,180.383,180.9117,59069.0
2022-06-27 09:30:00,196.95,198.89,194.27,194.3,14078.0,182.7021,184.5018,180.216,180.2438,14078.0
2022-06-27 09:35:00,194.28,195.68,194.28,194.9,4814.0,180.2253,181.524,180.2253,180.8004,4814.0
2022-06-27 09:40:00,194.62,195.19,193.95,194.81,3649.0,180.5407,181.0694,179.9191,180.7169,3649.0
2022-06-27 09:45:00,195.14,195.14,194.09,194.61,3375.0,181.0231,181.0231,180.049,180.5314,3375.0
2022-06-27 09:50:00,194.55,194.82,194.19,194.5,6161.0,180.4757,180.7262,180.1418,180.4293,6161.0
2022-06-27 09:55:00,194.59,194.6,193.21,193.26,3796.0,180.5128,180.5221,179.2327,179.2791,3796.0
2022-06-27 10:00:00,193.74,195.65,193.66,195.65,5635.0,179.7243,181.4962,179.6501,181.4962,5635.0
2022-06-27 10:05:00,195.49,195.77,195.24,195.24,5950.0,181.3477,181.6075,181.1158,181.1158,5950.0
2022-06-27 10:10:00,195.26,195.66,195.15,195.26,3895.0,181.1344,181.5054,181.0323,181.1344,3895.0
2022-06-27 10:15:00,195.34,195.51,194.81,195.22,3616.0,181.2086,181.3663,180.7169,181.0973,3616.0
2022-06-27 10:20:00,195.74,195.74,195.21,195.21,1358.0,181.5796,181.5796,181.088,181.088,1358.0
2022-06-27 10:25:00,195.21,195.27,194.98,195.04,2491.0,181.088,181.1436,180.8746,180.9303,2491.0
2022-06-27 10:30:00,195.0,195.2,194.56,194.57,1962.0,180.8932,181.0787,180.485,180.4943,1962.0
2022-06-27 10:35:00,194.46,194.85,194.28,194.54,2700.0,180.3922,180.754,180.2253,180.4665,2700.0
2022-06-27 10:40:00,194.8,195.33,194.5,195.2,2674.0,180.7076,181.1993,180.4293,181.0787,2674.0
2022-06-27 10:45:00,195.06,195.77,195.06,195.77,4682.0,180.9488,181.6075,180.9488,181.6075,4682.0
2022-06-27 10:50:00,195.95,196.14,195.76,195.81,3767.0,181.7745,181.9507,181.5982,181.6446,3767.0
2022-06-27 10:55:00,195.88,196.23,195.33,195.34,1760.0,181.7095,182.0342,181.1993,181.2086,1760.0
2022-06-27 11:00:00,195.22,195.51,195.05,195.5,2507.0,181.0973,181.3663,180.9396,181.357,2507.0
2022-06-27 11:05:00,195.33,195.72,195.19,195.72,1602.0,181.1993,181.5611,181.0694,181.5611,1602.0
2022-06-27 11:10:00,195.61,195.61,195.3,195.46,3600.0,181.459,181.459,181.1715,181.3199,3600.0
2022-06-27 11:15:00,195.63,196.0,195.62,196.0,2937.0,181.4776,181.8208,181.4683,181.8208,2937.0
2022-06-27 11:20:00,196.04,196.47,196.04,196.43,2398.0,181.8579,182.2568,181.8579,182.2197,2398.0
2022-06-27 11:25:00,196.36,196.36,195.9,195.99,2457.0,182.1548,182.1548,181.7281,181.8116,2457.0
2022-06-27 11:30:00,196.15,196.16,195.79,195.79,1812.0,181.96,181.9693,181.626,181.626,1812.0
2022-06-27 11:35:00,195.74,195.8,195.53,195.8,1500.0,181.5796,181.6353,181.3848,181.6353,1500.0
2022-06-27 11:40:00,195.78,196.42,195.73,196.19,2103.0,181.6168,182.2105,181.5704,181.9971,2103.0
2022-06-27 11:45:00,196.2,196.2,195.78,195.95,3739.0,182.0064,182.0064,181.6168,181.7745,3739.0
2022-06-27 11:50:00,196.02,196.38,195.73,196.3,4066.0,181.8394,182.1733,181.5704,182.0991,4066.0
2022-06-27 11:55:00,196.21,196.49,196.1,196.33,2863.0,182.0156,182.2754,181.9136,182.127,2863.0
2022-06-27 12:00:00,196.23,196.23,195.61,195.62,2519.0,182.0342,182.0342,181.459,181.4683,2519.0
2022-06-27 12:05:00,195.33,195.33,195.07,195.21,615.0,181.1993,181.1993,180.9581,181.088,615.0
2022-06-27 12:10:00,194.99,195.37,194.99,195.37,1307.0,180.8839,181.2364,180.8839,181.2364,1307.0
2022-06-27 12:15:00,195.29,195.53,195.02,195.43,3074.0,181.1622,181.3848,180.9117,181.2921,3074.0
2022-06-27 12:20:00,195.81,195.82,195.28,195.28,2432.0,181.6446,181.6539,181.1529,181.1529,2432.0
2022-06-27 12:25:00,195.08,195.28,194.99,195.03,971.0,180.9674,181.1529,180.8839,180.921,971.0
2022-06-27 12:30:00,195.13,195.13,194.83,194.98,2498.0,181.0138,181.0138,180.7355,180.8746,2498.0
2022-06-27 12:35:00,194.9,195.07,194.83,195.07,2622.0,180.8004,180.9581,180.7355,180.9581,2622.0
2022-06-27 12:40:00,195.17,195.41,195.17,195.32,1503.0,181.0509,181.2735,181.0509,181.19,1503.0
2022-06-27 12:45:00,195.29,195.29,195.0,195.02,1000.0,181.1622,181.1622,180.8932,180.9117,1000.0
2022-06-27 12:50:00,195.31,195.55,195.31,195.54,3514.0,181.1808,181.4034,181.1808,181.3941,3514.0
2022-06-27 12:55:00,195.67,195.68,195.56,195.68,700.0,181.5147,181.524,181.4127,181.524,700.0
2022-06-27 13:00:00,195.8,195.84,195.29,195.29,1856.0,181.6353,181.6724,181.1622,181.1622,1856.0
2022-06-27 13:05:00,195.33,195.54,195.09,195.54,1525.0,181.1993,181.3941,180.9767,181.3941,1525.0
2022-06-27 13:10:00,195.42,195.91,195.42,195.76,1714.0,181.2828,181.7373,181.2828,181.5982,1714.0
2022-06-27 13:15:00,195.53,195.71,195.39,195.67,2472.0,181.3848,181.5518,181.255,181.5147,2472.0
2022-06-27 13:20:00,195.52,195.7,195.44,195.59,1835.0,181.3756,181.5425,181.3013,181.4405,1835.0
2022-06-27 13:25:00,195.55,195.55,195.29,195.38,1353.0,181.4034,181.4034,181.1622,181.2457,1353.0
2022-06-27 13:30:00,195.39,195.5,195.36,195.49,710.0,181.255,181.357,181.2271,181.3477,710.0
2022-06-27 13:35:00,195.5,195.7,195.41,195.68,5098.0,181.357,181.5425,181.2735,181.524,5098.0
2022-06-27 13:40:00,195.57,195.67,195.3,195.61,3494.0,181.4219,181.5147,181.1715,181.459,3494.0
2022-06-27 13:45:00,195.54,195.54,195.32,195.33,820.0,181.3941,181.3941,181.19,181.1993,820.0
2022-06-27 13:50:00,195.54,195.69,195.42,195.57,2100.0,181.3941,181.5333,181.2828,181.4219,2100.0
2022-06-27 13:55:00,195.51,195.78,195.51,195.55,2388.0,181.3663,181.6168,181.3663,181.4034,2388.0
2022-06-27 14:00:00,195.48,195.56,195.48,195.48,400.0,181.3385,181.4127,181.3385,181.3385,400.0
2022-06-27 14:05:00,195.77,195.77,195.43,195.61,2787.0,181.6075,181.6075,181.2921,181.459,2787.0
2022-06-27 14:10:00,195.61,195.81,195.51,195.81,5388.0,181.459,181.6446,181.3663,181.6446,5388.0
2022-06-27 14:15:00,195.82,196.03,195.82,195.95,1000.0,181.6539,181.8487,181.6539,181.7745,1000.0
2022-06-27 14:20:00,196.03,196.03,195.86,195.93,1136.0,181.8487,181.8487,181.691,181.7559,1136.0
2022-06-27 14:25:00,196.0,196.0,195.71,195.73,2070.0,181.8208,181.8208,181.5518,181.5704,2070.0
2022-06-27 14:30:00,195.84,196.26,195.82,196.26,2201.0,181.6724,182.062,181.6539,182.062,2201.0
2022-06-27 14:35:00,196.27,196.35,196.12,196.3,1232.0,182.0713,182.1455,181.9322,182.0991,1232.0
2022-06-27 14:40:00,196.23,196.25,195.99,195.99,2595.0,182.0342,182.0527,181.8116,181.8116,2595.0
2022-06-27 14:45:00,195.97,196.13,195.97,196.06,1100.0,181.793,181.9414,181.793,181.8765,1100.0
2022-06-27 14:50:00,196.06,196.07,195.91,196.02,1349.0,181.8765,181.8858,181.7373,181.8394,1349.0
2022-06-27 14:55:00,196.04,196.15,195.83,195.83,3292.0,181.8579,181.96,181.6631,181.6631,3292.0
2022-06-27 15:00:00,195.77,195.88,195.51,195.75,6101.0,181.6075,181.7095,181.3663,181.5889,6101.0
2022-06-27 15:05:00,195.62,195.75,195.45,195.75,1400.0,181.4683,181.5889,181.3106,181.5889,1400.0
2022-06-27 15:10:00,195.75,196.24,195.74,196.13,2654.0,181.5889,182.0435,181.5796,181.9414,2654.0
2022-06-27 15:15:00,196.13,196.25,196.04,196.2,1550.0,181.9414,182.0527,181.8579,182.0064,1550.0
2022-06-27 15:20:00,196.15,196.25,196.02,196.12,3330.0,181.96,182.0527,181.8394,181.9322,3330.0
2022-06-27 15:25:00,196.21,196.3,195.88,195.89,2650.0,182.0156,182.0991,181.7095,181.7188,2650.0
2022-06-27 15:30:00,195.77,195.77,195.5,195.63,1601.0,181.6075,181.6075,181.357,181.4776,1601.0
2022-06-27 15:35:00,195.5,195.5,195.2,195.31,5645.0,181.357,181.357,181.0787,181.1808,5645.0
2022-06-27 15:40:00,195.23,195.57,195.19,195.56,4540.0,181.1065,181.4219,181.0694,181.4127,4540.0
2022-06-27 15:45:00,195.62,195.7,195.33,195.52,5818.0,181.4683,181.5425,181.1993,181.3756,5818.0
2022-06-27 15:50:00,195.4,195.48,194.9,194.97,10574.0,181.2642,181.3385,180.8004,180.8653,10574.0
2022-06-27 15:55:00,195.0,195.38,194.92,195.38,28267.0,180.8932,181.2457,180.819,181.2457,28267.0
2022-06-28 09:30:00,197.33,199.37,197.33,198.67,16793.0,183.0546,184.947,183.0546,184.2977,16793.0
2022-06-28 09:35:00,198.88,199.46,198.51,198.98,6400.0,184.4925,185.0305,184.1493,184.5853,6400.0
2022-06-28 09:40:00,199.17,200.17,198.88,200.17,10861.0,184.7615,185.6892,184.4925,185.6892,10861.0
2022-06-28 09:45:00,199.93,199.94,199.58,199.58,1492.0,185.4665,185.4758,185.1418,185.1418,1492.0
2022-06-28 09:50:00,199.93,200.33,199.44,200.06,3375.0,185.4665,185.8376,185.012,185.5871,3375.0
2022-06-28 09:55:00,200.09,201.08,200.09,200.73,3980.0,185.615,186.5333,185.615,186.2087,3980.0
2022-06-28 10:00:00,200.81,201.25,200.07,200.16,1200.0,186.2829,186.691,185.5964,185.6799,1200.0
2022-06-28 10:05:00,200.2,200.2,199.57,200.08,4766.0,185.717,185.717,185.1326,185.6057,4766.0
2022-06-28 10:10:00,200.03,200.5,200.02,200.4,3625.0,185.5593,185.9953,185.55,185.9025,3625.0
2022-06-28 10:15:00,200.37,200.86,200.28,200.72,4836.0,185.8747,186.3293,185.7912,186.1994,4836.0
2022-06-28 10:20:00,200.57,200.84,199.97,200.13,6346.0,186.0602,186.3107,185.5036,185.6521,6346.0
2022-06-28 10:25:00,200.18,200.33,199.76,199.97,6250.0,185.6984,185.8376,185.3088,185.5036,6250.0
2022-06-28 10:30:00,199.8,199.83,199.02,199.02,3691.0,185.3459,185.3738,184.6224,184.6224,3691.0
2022-06-28 10:35:00,198.98,199.29,198.82,199.25,2509.0,184.5853,184.8728,184.4368,184.8357,2509.0
2022-06-28 10:40:00,199.17,199.51,199.08,199.39,3308.0,184.7615,185.0769,184.678,184.9656,3308.0
2022-06-28 10:45:00,199.3,199.38,198.72,199.22,3346.0,184.8821,184.9563,184.3441,184.8079,3346.0
2022-06-28 10:50:00,199.16,199.46,199.01,199.34,1450.0,184.7522,185.0305,184.6131,184.9192,1450.0
2022-06-28 10:55:00,199.43,199.8,199.34,199.64,2317.0,185.0027,185.3459,184.9192,185.1975,2317.0
2022-06-28 11:00:00,199.51,200.09,199.25,199.82,3073.0,185.0769,185.615,184.8357,185.3645,3073.0
2022-06-28 11:05:00,199.78,199.96,199.65,199.74,1180.0,185.3274,185.4944,185.2068,185.2903,1180.0
2022-06-28 11:10:00,199.88,200.18,199.67,200.07,5817.0,185.4201,185.6984,185.2253,185.5964,5817.0
2022-06-28 11:15:00,200.04,200.06,199.19,199.2,3508.0,185.5686,185.5871,184.7801,184.7893,3508.0
2022-06-28 11:20:00,199.17,199.17,198.53,198.53,2601.0,184.7615,184.7615,184.1678,184.1678,2601.0
2022-06-28 11:25:00,198.45,198.52,197.67,197.81,6217.0,184.0936,184.1585,183.37,183.4999,6217.0
2022-06-28 11:30:00,197.81,198.02,197.67,197.84,3043.0,183.4999,183.6947,183.37,183.5277,3043.0
2022-06-28 11:35:00,197.7,197.7,197.33,197.34,1535.0,183.3979,183.3979,183.0546,183.0639,1535.0
2022-06-28 11:40:00,197.21,197.55,197.14,197.45,2293.0,182.9433,183.2587,182.8784,183.1659,2293.0
2022-06-28 11:45:00,197.61,197.89,197.57,197.73,2173.0,183.3144,183.5741,183.2773,183.4257,2173.0
2022-06-28 11:50:00,197.94,197.94,197.51,197.51,1390.0,183.6205,183.6205,183.2216,183.2216,1390.0
2022-06-28 11:55:00,197.22,197.64,197.17,197.4,1995.0,182.9526,183.3422,182.9062,183.1196,1995.0
2022-06-28 12:00:00,197.45,197.45,197.21,197.28,1000.0,183.1659,183.1659,182.9433,183.0082,1000.0
2022-06-28 12:05:00,197.53,197.67,197.24,197.51,3781.0,183.2402,183.37,182.9711,183.2216,3781.0
2022-06-28 12:10:00,197.77,197.89,197.7,197.75,1750.0,183.4628,183.5741,183.3979,183.4442,1750.0
2022-06-28 12:15:00,197.36,197.64,197.31,197.64,608.0,183.0824,183.3422,183.0361,183.3422,608.0
2022-06-28 12:20:00,197.77,197.96,197.58,197.69,1093.0,183.4628,183.639,183.2865,183.3886,1093.0
2022-06-28 12:25:00,197.86,198.11,197.68,198.07,2122.0,183.5463,183.7782,183.3793,183.7411,2122.0
2022-06-28 12:30:00,198.08,198.2,197.77,197.87,4700.0,183.7504,183.8617,183.4628,183.5556,4700.0
2022-06-28 12:35:00,197.84,197.9,197.41,197.48,8332.0,183.5277,183.5834,183.1288,183.1938,8332.0
2022-06-28 12:40:00,197.63,197.94,197.49,197.74,600.0,183.3329,183.6205,183.203,183.435,600.0
2022-06-28 12:45:00,197.99,198.0,197.67,197.68,1093.0,183.6669,183.6762,183.37,183.3793,1093.0
2022-06-28 12:50:00,197.78,197.78,197.24,197.34,1200.0,183.4721,183.4721,182.9711,183.0639,1200.0
2022-06-28 12:55:00,197.32,197.49,197.09,197.41,3140.0,183.0453,183.203,182.832,183.1288,3140.0
2022-06-28 13:00:00,197.41,197.61,197.08,197.27,2609.0,183.1288,183.3144,182.8227,182.999,2609.0
2022-06-28 13:05:00,197.32,197.38,196.8,196.8,1449.0,183.0453,183.101,182.563,182.563,1449.0
2022-06-28 13:10:00,196.76,196.95,196.65,196.84,2100.0,182.5259,182.7021,182.4238,182.6001,2100.0
2022-06-28 13:15:00,196.82,197.13,196.74,196.93,2317.0,182.5815,182.8691,182.5073,182.6836,2317.0
2022-06-28 13:20:00,196.92,197.0,196.7,197.0,2157.0,182.6743,182.7485,182.4702,182.7485,2157.0
2022-06-28 13:25:00,196.99,197.25,196.8,197.25,1887.0,182.7392,182.9804,182.563,182.9804,1887.0
2022-06-28 13:30:00,197.38,197.5,196.97,197.16,5604.0,183.101,183.2123,182.7207,182.8969,5604.0
2022-06-28 13:35:00,197.25,197.35,197.02,197.02,1216.0,182.9804,183.0732,182.767,182.767,1216.0
2022-06-28 13:40:00,197.32,197.65,197.32,197.51,1749.0,183.0453,183.3515,183.0453,183.2216,1749.0
2022-06-28 13:45:00,197.56,197.71,197.45,197.45,2024.0,183.268,183.4071,183.1659,183.1659,2024.0
2022-06-28 13:50:00,197.59,197.6,197.29,197.29,2600.0,183.2958,183.3051,183.0175,183.0175,2600.0
2022-06-28 13:55:00,197.35,197.45,197.26,197.33,906.0,183.0732,183.1659,182.9897,183.0546,906.0
2022-06-28 14:00:00,197.46,197.59,197.3,197.44,2926.0,183.1752,183.2958,183.0268,183.1567,2926.0
2022-06-28 14:05:00,197.4,197.43,196.97,197.01,2827.0,183.1196,183.1474,182.7207,182.7578,2827.0
2022-06-28 14:10:00,197.02,197.13,196.72,196.8,2025.0,182.767,182.8691,182.4887,182.563,2025.0
2022-06-28 14:15:00,196.71,196.98,196.71,196.79,1975.0,182.4795,182.7299,182.4795,182.5537,1975.0
2022-06-28 14:20:00,196.66,196.7,196.59,196.59,600.0,182.4331,182.4702,182.3682,182.3682,600.0
2022-06-28 14:25:00,196.58,196.8,196.43,196.43,8459.0,182.3589,182.563,182.2197,182.2197,8459.0
2022-06-28 14:30:00,196.5,196.5,196.11,196.17,1311.0,182.2847,182.2847,181.9229,181.9785,1311.0
2022-06-28 14:35:00,196.2,196.31,196.07,196.16,2348.0,182.0064,182.1084,181.8858,181.9693,2348.0
2022-06-28 14:40:00,196.23,196.25,196.08,196.17,1181.0,182.0342,182.0527,181.895,181.9785,1181.0
2022-06-28 14:45:00,196.25,196.42,196.06,196.42,5783.0,182.0527,182.2105,181.8765,182.2105,5783.0
2022-06-28 14:50:00,196.41,196.5,196.22,196.45,4600.0,182.2012,182.2847,182.0249,182.2383,4600.0
2022-06-28 14:55:00,196.35,196.48,196.31,196.36,4335.0,182.1455,182.2661,182.1084,182.1548,4335.0
2022-06-28 15:00:00,196.36,196.53,195.9,195.9,4485.0,182.1548,182.3125,181.7281,181.7281,4485.0
2022-06-28 15:05:00,195.89,195.92,195.71,195.84,3613.0,181.7188,181.7466,181.5518,181.6724,3613.0
2022-06-28 15:10:00,195.95,196.08,195.69,195.75,4107.0,181.7745,181.895,181.5333,181.5889,4107.0
2022-06-28 15:15:00,195.69,195.9,195.63,195.69,5162.0,181.5333,181.7281,181.4776,181.5333,5162.0
2022-06-28 15:20:00,195.67,195.98,195.5,195.98,11989.0,181.5147,181.8023,181.357,181.8023,11989.0
2022-06-28 15:25:00,195.93,196.15,195.73,196.15,2948.0,181.7559,181.96,181.5704,181.96,2948.0
2022-06-28 15:30:00,196.15,196.36,195.91,195.91,3864.0,181.96,182.1548,181.7373,181.7373,3864.0
2022-06-28 15:35:00,195.93,196.04,195.84,195.98,4300.0,181.7559,181.8579,181.6724,181.8023,4300.0
2022-06-28 15:40:00,196.03,196.12,195.7,195.7,5286.0,181.8487,181.9322,181.5425,181.5425,5286.0
2022-06-28 15:45:00,195.7,195.89,195.67,195.81,7906.0,181.5425,181.7188,181.5147,181.6446,7906.0
2022-06-28 15:50:00,195.83,196.13,195.61,196.09,13870.0,181.6631,181.9414,181.459,181.9043,13870.0
2022-06-28 15:55:00,196.08,196.15,195.84,196.01,23179.0,181.895,181.96,181.6724,181.8301,23179.0
2022-06-29 09:30:00,196.37,196.37,194.67,195.27,11533.0,182.1641,182.1641,180.5871,181.1436,11533.0
2022-06-29 09:35:00,194.77,194.77,193.22,193.22,2650.0,180.6798,180.6798,179.2419,179.2419,2650.0
2022-06-29 09:40:00,193.25,194.01,192.96,193.58,7249.0,179.2698,179.9748,179.0008,179.5759,7249.0
2022-06-29 09:45:00,193.46,193.92,192.97,193.92,4034.0,179.4646,179.8913,179.01,179.8913,4034.0
2022-06-29 09:50:00,194.28,194.78,194.28,194.39,1862.0,180.2253,180.6891,180.2253,180.3273,1862.0
2022-06-29 09:55:00,194.2,194.37,193.53,193.53,2000.0,180.1511,180.3088,179.5295,179.5295,2000.0
2022-06-29 10:00:00,193.41,194.55,193.29,194.34,4564.0,179.4182,180.4757,179.3069,180.2809,4564.0
2022-06-29 10:05:00,194.18,194.2,193.41,193.58,1900.0,180.1325,180.1511,179.4182,179.5759,1900.0
2022-06-29 10:10:00,193.18,193.58,193.03,193.23,4326.0,179.2048,179.5759,179.0657,179.2512,4326.0
2022-06-29 10:15:00,193.2,193.48,192.87,193.01,4807.0,179.2234,179.4831,178.9173,179.0471,4807.0
2022-06-29 10:20:00,192.96,193.39,192.95,193.18,1700.0,179.0008,179.3996,178.9915,179.2048,1700.0
2022-06-29 10:25:00,193.47,193.86,193.35,193.81,5748.0,179.4739,179.8356,179.3625,179.7893,5748.0
2022-06-29 10:30:00,193.86,194.4,193.57,194.4,5370.0,179.8356,180.3366,179.5666,180.3366,5370.0
2022-06-29 10:35:00,194.41,194.42,193.57,193.74,3854.0,180.3459,180.3551,179.5666,179.7243,3854.0
2022-06-29 10:40:00,193.65,194.07,193.49,193.86,1543.0,179.6408,180.0305,179.4924,179.8356,1543.0
2022-06-29 10:45:00,193.87,194.0,193.51,193.85,4310.0,179.8449,179.9655,179.511,179.8264,4310.0
2022-06-29 10:50:00,193.87,193.93,193.34,193.71,1600.0,179.8449,179.9006,179.3533,179.6965,1600.0
2022-06-29 10:55:00,193.65,193.82,193.47,193.62,6876.0,179.6408,179.7985,179.4739,179.613,6876.0
2022-06-29 11:00:00,193.64,193.65,193.19,193.29,3503.0,179.6316,179.6408,179.2141,179.3069,3503.0
2022-06-29 11:05:00,193.11,193.98,193.07,193.98,2557.0,179.1399,179.947,179.1028,179.947,2557.0
2022-06-29 11:10:00,193.54,193.82,193.54,193.58,3999.0,179.5388,179.7985,179.5388,179.5759,3999.0
2022-06-29 11:15:00,193.69,193.9,193.57,193.66,2756.0,179.6779,179.8728,179.5666,179.6501,2756.0
2022-06-29 11:20:00,193.62,193.64,193.23,193.46,3527.0,179.613,179.6316,179.2512,179.4646,3527.0
2022-06-29 11:25:00,193.39,193.4,193.14,193.23,1500.0,179.3996,179.4089,179.1677,179.2512,1500.0
2022-06-29 11:30:00,193.25,193.48,193.06,193.27,4804.0,179.2698,179.4831,179.0935,179.2883,4804.0
2022-06-29 11:35:00,193.29,193.61,193.29,193.5,2828.0,179.3069,179.6037,179.3069,179.5017,2828.0
2022-06-29 11:40:00,193.52,193.54,193.25,193.25,950.0,179.5202,179.5388,179.2698,179.2698,950.0
2022-06-29 11:45:00,193.12,193.74,193.11,193.53,1800.0,179.1492,179.7243,179.1399,179.5295,1800.0
2022-06-29 11:50:00,193.46,193.74,193.15,193.52,7850.0,179.4646,179.7243,179.177,179.5202,7850.0
2022-06-29 11:55:00,193.48,193.49,192.79,193.14,2100.0,179.4831,179.4924,178.8431,179.1677,2100.0
2022-06-29 12:00:00,193.08,193.53,192.98,193.41,2500.0,179.1121,179.5295,179.0193,179.4182,2500.0
2022-06-29 12:05:00,193.32,193.36,192.89,193.0,2141.0,179.3347,179.3718,178.9358,179.0379,2141.0
2022-06-29 12:10:00,192.98,193.05,192.79,192.91,2355.0,179.0193,179.0842,178.8431,178.9544,2355.0
2022-06-29 12:15:00,193.07,193.2,193.07,193.14,937.0,179.1028,179.2234,179.1028,179.1677,937.0
2022-06-29 12:20:00,193.38,193.41,192.96,192.96,1310.0,179.3904,179.4182,179.0008,179.0008,1310.0
2022-06-29 12:25:00,192.87,192.92,192.74,192.87,2186.0,178.9173,178.9637,178.7967,178.9173,2186.0
2022-06-29 12:30:00,192.8,192.93,192.77,192.93,1125.0,178.8523,178.9729,178.8245,178.9729,1125.0
2022-06-29 12:35:00,192.93,193.5,192.93,193.46,2007.0,178.9729,179.5017,178.9729,179.4646,2007.0
2022-06-29 12:40:00,193.36,193.45,193.36,193.37,668.0,179.3718,179.4553,179.3718,179.3811,668.0
2022-06-29 12:45:00,193.45,193.54,193.32,193.41,2001.0,179.4553,179.5388,179.3347,179.4182,2001.0
2022-06-29 12:50:00,193.47,193.51,193.43,193.43,1628.0,179.4739,179.511,179.4368,179.4368,1628.0
2022-06-29 12:55:00,193.3,193.47,193.29,193.42,631.0,179.3162,179.4739,179.3069,179.4275,631.0
2022-06-29 13:00:00,193.48,193.48,193.2,193.2,800.0,179.4831,179.4831,179.2234,179.2234,800.0
2022-06-29 13:05:00,193.32,193.83,193.32,193.83,1816.0,179.3347,179.8078,179.3347,179.8078,1816.0
2022-06-29 13:10:00,193.81,193.85,193.31,193.31,2654.0,179.7893,179.8264,179.3254,179.3254,2654.0
2022-06-29 13:15:00,193.38,193.4,193.22,193.39,1469.0,179.3904,179.4089,179.2419,179.3996,1469.0
2022-06-29 13:20:00,193.45,193.47,193.18,193.47,2132.0,179.4553,179.4739,179.2048,179.4739,2132.0
2022-06-29 13:25:00,193.55,194.03,193.46,194.02,2143.0,179.5481,179.9934,179.4646,179.9841,2143.0
2022-06-29 13:30:00,194.05,194.05,193.78,193.78,1455.0,180.0119,180.0119,179.7614,179.7614,1455.0
2022-06-29 13:35:00,193.92,194.29,193.91,194.22,1793.0,179.8913,180.2345,179.882,180.1696,1793.0
2022-06-29 13:40:00,194.22,194.65,194.2,194.51,2940.0,180.1696,180.5685,180.1511,180.4386,2940.0
2022-06-29 13:45:00,194.52,194.65,194.45,194.6,2785.0,180.4479,180.5685,180.383,180.5221,2785.0
2022-06-29 13:50:00,194.57,194.84,194.57,194.8,6513.0,180.4943,180.7448,180.4943,180.7076,6513.0
2022-06-29 13:55:00,194.8,194.98,194.8,194.85,2134.0,180.7076,180.8746,180.7076,180.754,2134.0
2022-06-29 14:00:00,194.82,195.0,194.82,195.0,3137.0,180.7262,180.8932,180.7262,180.8932,3137.0
2022-06-29 14:05:00,194.93,195.05,194.72,194.72,1088.0,180.8282,180.9396,180.6334,180.6334,1088.0
2022-06-29 14:10:00,194.58,194.82,194.55,194.65,3162.0,180.5036,180.7262,180.4757,180.5685,3162.0
2022-06-29 14:15:00,194.74,195.17,194.73,194.98,2999.0,180.652,181.0509,180.6427,180.8746,2999.0
2022-06-29 14:20:00,194.97,195.03,194.68,194.72,800.0,180.8653,180.921,180.5963,180.6334,800.0
2022-06-29 14:25:00,194.66,194.98,194.66,194.84,516.0,180.5778,180.8746,180.5778,180.7448,516.0
2022-06-29 14:30:00,195.13,195.19,194.95,195.08,2352.0,181.0138,181.0694,180.8468,180.9674,2352.0
2022-06-29 14:35:00,194.94,195.0,194.85,194.91,2615.0,180.8375,180.8932,180.754,180.8097,2615.0
2022-06-29 14:40:00,194.82,194.82,194.49,194.67,1700.0,180.7262,180.7262,180.4201,180.5871,1700.0
2022-06-29 14:45:00,194.51,194.73,194.51,194.67,2284.0,180.4386,180.6427,180.4386,180.5871,2284.0
2022-06-29 14:50:00,194.61,194.81,194.6,194.81,3306.0,180.5314,180.7169,180.5221,180.7169,3306.0
2022-06-29 14:55:00,194.8,195.0,194.79,194.84,2301.0,180.7076,180.8932,180.6984,180.7448,2301.0
2022-06-29 15:00:00,194.72,194.73,194.3,194.46,2422.0,180.6334,180.6427,180.2438,180.3922,2422.0
2022-06-29 15:05:00,194.45,194.68,194.45,194.62,2951.0,180.383,180.5963,180.383,180.5407,2951.0
2022-06-29 15:10:00,194.52,194.53,194.02,194.06,4210.0,180.4479,180.4572,179.9841,180.0212,4210.0
2022-06-29 15:15:00,194.02,194.28,193.8,194.08,9299.0,179.9841,180.2253,179.78,180.0397,9299.0
2022-06-29 15:20:00,194.18,194.2,193.91,194.05,8342.0,180.1325,180.1511,179.882,180.0119,8342.0
2022-06-29 15:25:00,194.05,194.19,193.96,194.11,10768.0,180.0119,180.1418,179.9284,180.0676,10768.0
2022-06-29 15:30:00,194.1,194.1,193.48,193.57,7895.0,180.0583,180.0583,179.4831,179.5666,7895.0
2022-06-29 15:35:00,193.56,193.79,193.38,193.45,11125.0,179.5574,179.7707,179.3904,179.4553,11125.0
2022-06-29 15:40:00,193.44,193.63,193.27,193.54,8702.0,179.446,179.6223,179.2883,179.5388,8702.0
2022-06-29 15:45:00,193.61,193.87,193.53,193.84,15963.0,179.6037,179.8449,179.5295,179.8171,15963.0
2022-06-29 15:50:00,194.05,194.12,193.58,193.83,20484.0,180.0119,180.0768,179.5759,179.8078,20484.0
2022-06-29 15:55:00,193.84,194.14,193.64,193.72,40233.0,179.8171,180.0954,179.6316,179.7058,40233.0
2022-06-30 09:30:00,191.19,191.87,190.31,191.59,12283.0,177.3588,177.9896,176.5425,177.7299,12283.0
2022-06-30 09:35:00,191.58,191.82,191.05,191.06,7781.0,177.7206,177.9432,177.2289,177.2382,7781.0
2022-06-30 09:40:00,191.09,191.5,191.02,191.05,1400.0,177.266,177.6464,177.2011,177.2289,1400.0
2022-06-30 09:45:00,190.79,191.48,190.79,190.93,2331.0,176.9877,177.6278,176.9877,177.1176,2331.0
2022-06-30 09:50:00,190.99,190.99,190.43,190.49,1459.0,177.1733,177.1733,176.6538,176.7094,1459.0
2022-06-30 09:55:00,190.45,190.45,189.1,189.65,15756.0,176.6723,176.6723,175.42,175.9302,15756.0
2022-06-30 10:00:00,189.39,190.1,189.12,189.73,2490.0,175.689,176.3477,175.4386,176.0044,2490.0
2022-06-30 10:05:00,189.73,191.11,189.73,191.09,3585.0,176.0044,177.2846,176.0044,177.266,3585.0
2022-06-30 10:10:00,191.1,191.56,191.09,191.56,5541.0,177.2753,177.702,177.266,177.702,5541.0
2022-06-30 10:15:00,191.58,192.17,191.15,192.17,2717.0,177.7206,178.2679,177.3217,178.2679,2717.0
2022-06-30 10:20:00,191.62,191.85,191.44,191.53,1645.0,177.7577,177.9711,177.5907,177.6742,1645.0
2022-06-30 10:25:00,191.77,191.97,191.17,191.29,3418.0,177.8968,178.0824,177.3403,177.4516,3418.0
2022-06-30 10:30:00,191.39,192.07,191.3,191.9,5475.0,177.5443,178.1751,177.4608,178.0174,5475.0
2022-06-30 10:35:00,191.89,192.15,191.7,191.83,4505.0,178.0082,178.2494,177.8319,177.9525,4505.0
2022-06-30 10:40:00,191.78,191.78,191.24,191.43,2738.0,177.9061,177.9061,177.4052,177.5814,2738.0
2022-06-30 10:45:00,191.32,191.32,190.64,190.89,4940.0,177.4794,177.4794,176.8486,177.0805,4940.0
2022-06-30 10:50:00,190.7,191.26,190.7,191.2,4239.0,176.9043,177.4237,176.9043,177.3681,4239.0
2022-06-30 10:55:00,191.16,191.82,191.11,191.53,2503.0,177.331,177.9432,177.2846,177.6742,2503.0
2022-06-30 11:00:00,191.39,191.7,191.12,191.43,2525.0,177.5443,177.8319,177.2939,177.5814,2525.0
2022-06-30 11:05:00,191.29,192.25,191.29,192.25,3402.0,177.4516,178.3421,177.4516,178.3421,3402.0
2022-06-30 11:10:00,192.4,192.51,192.13,192.5,1625.0,178.4813,178.5833,178.2308,178.574,1625.0
2022-06-30 11:15:00,192.41,192.67,192.27,192.39,2878.0,178.4905,178.7317,178.3607,178.472,2878.0
2022-06-30 11:20:00,192.44,192.86,192.14,192.79,2110.0,178.5184,178.908,178.2401,178.8431,2110.0
2022-06-30 11:25:00,192.52,193.2,192.52,192.88,6500.0,178.5926,179.2234,178.5926,178.9265,6500.0
2022-06-30 11:30:00,192.67,193.01,192.56,192.56,3686.0,178.7317,179.0471,178.6297,178.6297,3686.0
2022-06-30 11:35:00,192.57,192.76,192.4,192.68,1788.0,178.639,178.8152,178.4813,178.741,1788.0
2022-06-30 11:40:00,192.81,192.98,192.65,192.84,2030.0,178.8616,179.0193,178.7132,178.8894,2030.0
2022-06-30 11:45:00,192.65,193.01,192.64,192.75,3072.0,178.7132,179.0471,178.7039,178.8059,3072.0
2022-06-30 11:50:00,192.78,192.8,192.44,192.73,2887.0,178.8338,178.8523,178.5184,178.7874,2887.0
2022-06-30 11:55:00,192.64,192.66,192.26,192.61,2224.0,178.7039,178.7225,178.3514,178.6761,2224.0
2022-06-30 12:00:00,192.68,192.85,192.45,192.59,2931.0,178.741,178.8987,178.5277,178.6575,2931.0
2022-06-30 12:05:00,192.59,192.59,192.2,192.3,4826.0,178.6575,178.6575,178.2957,178.3885,4826.0
2022-06-30 12:10:00,192.3,192.59,192.29,192.56,1118.0,178.3885,178.6575,178.3792,178.6297,1118.0
2022-06-30 12:15:00,192.85,192.93,192.84,192.93,437.0,178.8987,178.9729,178.8894,178.9729,437.0
2022-06-30 12:20:00,192.83,193.63,192.83,193.63,5082.0,178.8802,179.6223,178.8802,179.6223,5082.0
2022-06-30 12:25:00,193.52,194.03,193.52,193.93,1449.0,179.5202,179.9934,179.5202,179.9006,1449.0
2022-06-30 12:30:00,193.86,194.41,193.86,194.12,1524.0,179.8356,180.3459,179.8356,180.0768,1524.0
2022-06-30 12:35:00,194.07,194.13,193.78,193.81,1260.0,180.0305,180.0861,179.7614,179.7893,1260.0
2022-06-30 12:40:00,193.79,193.79,193.48,193.74,1100.0,179.7707,179.7707,179.4831,179.7243,1100.0
2022-06-30 12:45:00,193.71,193.71,193.3,193.3,1636.0,179.6965,179.6965,179.3162,179.3162,1636.0
2022-06-30 12:50:00,193.23,193.5,193.23,193.49,1031.0,179.2512,179.5017,179.2512,179.4924,1031.0
2022-06-30 12:55:00,193.61,193.61,193.3,193.53,1015.0,179.6037,179.6037,179.3162,179.5295,1015.0
2022-06-30 13:00:00,193.5,193.62,193.49,193.55,706.0,179.5017,179.613,179.4924,179.5481,706.0
2022-06-30 13:05:00,193.52,193.52,193.15,193.15,823.0,179.5202,179.5202,179.177,179.177,823.0
2022-06-30 13:10:00,193.01,193.01,192.67,192.67,1792.0,179.0471,179.0471,178.7317,178.7317,1792.0
2022-06-30 13:15:00,192.81,192.97,192.8,192.8,1100.0,178.8616,179.01,178.8523,178.8523,1100.0
2022-06-30 13:20:00,192.77,193.22,192.76,193.22,2735.0,178.8245,179.2419,178.8152,179.2419,2735.0
2022-06-30 13:25:00,193.34,193.44,193.23,193.26,700.0,179.3533,179.446,179.2512,179.2791,700.0
2022-06-30 13:30:00,193.26,193.44,193.22,193.33,1381.0,179.2791,179.446,179.2419,179.344,1381.0
2022-06-30 13:35:00,193.42,193.61,193.35,193.47,1601.0,179.4275,179.6037,179.3625,179.4739,1601.0
2022-06-30 13:40:00,193.54,193.75,193.13,193.13,2029.0,179.5388,179.7336,179.1585,179.1585,2029.0
2022-06-30 13:45:00,193.13,193.55,193.02,193.52,1267.0,179.1585,179.5481,179.0564,179.5202,1267.0
2022-06-30 13:50:00,193.67,193.92,193.67,193.78,917.0,179.6594,179.8913,179.6594,179.7614,917.0
2022-06-30 13:55:00,193.55,193.71,193.49,193.71,1500.0,179.5481,179.6965,179.4924,179.6965,1500.0
2022-06-30 14:00:00,193.7,193.7,193.49,193.52,1135.0,179.6872,179.6872,179.4924,179.5202,1135.0
2022-06-30 14:05:00,193.45,193.64,193.28,193.28,1687.0,179.4553,179.6316,179.2976,179.2976,1687.0
2022-06-30 14:10:00,193.16,193.36,192.98,192.99,1776.0,179.1863,179.3718,179.0193,179.0286,1776.0
2022-06-30 14:15:00,192.99,193.21,192.99,193.14,1313.0,179.0286,179.2327,179.0286,179.1677,1313.0
2022-06-30 14:20:00,193.02,193.08,192.89,192.89,1272.0,179.0564,179.1121,178.9358,178.9358,1272.0
2022-06-30 14:25:00,192.75,193.15,192.75,192.9,1661.0,178.8059,179.177,178.8059,178.9451,1661.0
2022-06-30 14:30:00,192.98,193.29,192.98,193.29,4616.0,179.0193,179.3069,179.0193,179.3069,4616.0
2022-06-30 14:35:00,193.1,193.22,193.04,193.05,1020.0,179.1306,179.2419,179.075,179.0842,1020.0
2022-06-30 14:40:00,193.06,193.12,192.65,192.66,2600.0,179.0935,179.1492,178.7132,178.7225,2600.0
2022-06-30 14:45:00,192.61,193.01,192.59,192.92,5945.0,178.6761,179.0471,178.6575,178.9637,5945.0
2022-06-30 14:50:00,192.82,192.87,192.44,192.74,5428.0,178.8709,178.9173,178.5184,178.7967,5428.0
2022-06-30 14:55:00,192.78,192.85,192.67,192.81,2200.0,178.8338,178.8987,178.7317,178.8616,2200.0
2022-06-30 15:00:00,192.66,192.77,192.66,192.67,2200.0,178.7225,178.8245,178.7225,178.7317,2200.0
2022-06-30 15:05:00,192.65,192.65,191.98,192.08,2464.0,178.7132,178.7132,178.0917,178.1844,2464.0
2022-06-30 15:10:00,192.04,192.36,192.03,192.31,5426.0,178.1473,178.4442,178.138,178.3978,5426.0
2022-06-30 15:15:00,192.25,192.26,192.02,192.14,5200.0,178.3421,178.3514,178.1288,178.2401,5200.0
2022-06-30 15:20:00,192.19,192.51,192.18,192.4,4577.0,178.2865,178.5833,178.2772,178.4813,4577.0
2022-06-30 15:25:00,192.5,193.06,192.5,193.06,5532.0,178.574,179.0935,178.574,179.0935,5532.0
2022-06-30 15:30:00,193.09,193.46,193.06,193.42,3981.0,179.1214,179.4646,179.0935,179.4275,3981.0
2022-06-30 15:35:00,193.33,193.68,193.21,193.21,5267.0,179.344,179.6687,179.2327,179.2327,5267.0
2022-06-30 15:40:00,193.28,193.37,192.71,192.82,7192.0,179.2976,179.3811,178.7688,178.8709,7192.0
2022-06-30 15:45:00,192.9,193.55,192.9,192.91,7766.0,178.9451,179.5481,178.9451,178.9544,7766.0
2022-06-30 15:50:00,192.85,193.45,192.43,192.62,16671.0,178.8987,179.4553,178.5091,178.6854,16671.0
2022-06-30 15:55:00,192.6,193.8,192.48,193.53,57426.0,178.6668,179.78,178.5555,179.5295,57426.0
2022-07-01 09:30:00,194.18,194.95,194.1,194.55,12359.0,180.1325,180.8468,180.0583,180.4757,12359.0
2022-07-01 09:35:00,194.47,195.36,194.23,195.36,2587.0,180.4015,181.2271,180.1789,181.2271,2587.0
2022-07-01 09:40:00,195.69,196.0,195.61,195.98,1800.0,181.5333,181.8208,181.459,181.8023,1800.0
2022-07-01 09:45:00,195.98,196.98,195.88,196.98,2312.0,181.8023,182.7299,181.7095,182.7299,2312.0
2022-07-01 09:50:00,196.44,196.44,195.81,195.81,1200.0,182.229,182.229,181.6446,181.6446,1200.0
2022-07-01 09:55:00,196.03,196.03,195.03,195.18,7516.0,181.8487,181.8487,180.921,181.0602,7516.0
2022-07-01 10:00:00,195.18,195.97,194.34,194.34,6032.0,181.0602,181.793,180.2809,180.2809,6032.0
2022-07-01 10:05:00,194.5,194.73,193.87,194.06,2620.0,180.4293,180.6427,179.8449,180.0212,2620.0
2022-07-01 10:10:00,193.71,193.76,192.33,192.42,1479.0,179.6965,179.7429,178.4163,178.4998,1479.0
2022-07-01 10:15:00,192.22,192.67,191.98,192.14,9665.0,178.3143,178.7317,178.0917,178.2401,9665.0
2022-07-01 10:20:00,192.07,192.34,191.43,191.56,3822.0,178.1751,178.4256,177.5814,177.702,3822.0
2022-07-01 10:25:00,191.49,191.64,191.35,191.56,3800.0,177.6371,177.7762,177.5072,177.702,3800.0
2022-07-01 10:30:00,191.45,191.78,191.27,191.36,3995.0,177.6,177.9061,177.433,177.5165,3995.0
2022-07-01 10:35:00,191.28,191.29,190.91,191.06,1619.0,177.4423,177.4516,177.0991,177.2382,1619.0
2022-07-01 10:40:00,190.81,190.99,190.74,190.99,1733.0,177.0063,177.1733,176.9414,177.1733,1733.0
2022-07-01 10:45:00,191.06,192.24,191.0,191.82,3791.0,177.2382,178.3328,177.1825,177.9432,3791.0
2022-07-01 10:50:00,191.7,191.7,191.21,191.58,2184.0,177.8319,177.8319,177.3774,177.7206,2184.0
2022-07-01 10:55:00,191.73,192.1,191.49,191.76,2542.0,177.8597,178.203,177.6371,177.8876,2542.0
2022-07-01 11:00:00,191.5,191.68,191.46,191.63,1900.0,177.6464,177.8134,177.6093,177.767,1900.0
2022-07-01 11:05:00,191.66,192.21,191.61,192.0,2100.0,177.7948,178.305,177.7484,178.1102,2100.0
2022-07-01 11:10:00,191.88,192.12,191.81,191.83,1956.0,177.9989,178.2215,177.934,177.9525,1956.0
2022-07-01 11:15:00,191.95,192.35,191.95,192.03,2078.0,178.0638,178.4349,178.0638,178.138,2078.0
2022-07-01 11:20:00,192.01,192.32,191.98,192.31,4511.0,178.1195,178.4071,178.0917,178.3978,4511.0
2022-07-01 11:25:00,192.23,192.25,191.84,191.99,1847.0,178.3236,178.3421,177.9618,178.1009,1847.0
2022-07-01 11:30:00,192.03,192.21,191.99,192.06,3159.0,178.138,178.305,178.1009,178.1659,3159.0
2022-07-01 11:35:00,192.13,192.24,191.85,191.95,2650.0,178.2308,178.3328,177.9711,178.0638,2650.0
2022-07-01 11:40:00,192.04,192.04,191.67,191.69,3274.0,178.1473,178.1473,177.8041,177.8226,3274.0
2022-07-01 11:45:00,191.72,191.82,191.53,191.63,4082.0,177.8505,177.9432,177.6742,177.767,4082.0
2022-07-01 11:50:00,191.62,191.62,191.02,191.2,3904.0,177.7577,177.7577,177.2011,177.3681,3904.0
2022-07-01 11:55:00,191.17,191.35,191.17,191.2,630.0,177.3403,177.5072,177.3403,177.3681,630.0
2022-07-01 12:00:00,191.09,191.46,191.09,191.38,2600.0,177.266,177.6093,177.266,177.5351,2600.0
2022-07-01 12:05:00,191.32,191.72,191.32,191.65,1865.0,177.4794,177.8505,177.4794,177.7855,1865.0
2022-07-01 12:10:00,191.67,191.67,191.51,191.53,601.0,177.8041,177.8041,177.6557,177.6742,601.0
2022-07-01 12:15:00,191.59,192.27,191.59,192.27,2307.0,177.7299,178.3607,177.7299,178.3607,2307.0
2022-07-01 12:20:00,192.23,192.23,192.22,192.23,100.0,178.3236,178.3236,178.3143,178.3236,100.0
2022-07-01 12:25:00,192.47,192.61,192.39,192.59,2336.0,178.5462,178.6761,178.472,178.6575,2336.0
2022-07-01 12:30:00,192.67,192.75,192.52,192.52,1074.0,178.7317,178.8059,178.5926,178.5926,1074.0
2022-07-01 12:35:00,192.2,192.4,191.76,191.84,4061.0,178.2957,178.4813,177.8876,177.9618,4061.0
2022-07-01 12:40:00,191.76,191.87,191.58,191.71,2530.0,177.8876,177.9896,177.7206,177.8412,2530.0
2022-07-01 12:45:00,191.59,191.85,191.59,191.85,2686.0,177.7299,177.9711,177.7299,177.9711,2686.0
2022-07-01 12:50:00,191.88,192.22,191.87,192.22,900.0,177.9989,178.3143,177.9896,178.3143,900.0
2022-07-01 12:55:00,192.33,192.33,191.82,191.85,1825.0,178.4163,178.4163,177.9432,177.9711,1825.0
2022-07-01 13:00:00,191.98,192.03,191.89,191.89,300.0,178.0917,178.138,178.0082,178.0082,300.0
2022-07-01 13:05:00,191.97,192.18,191.97,192.12,800.0,178.0824,178.2772,178.0824,178.2215,800.0
2022-07-01 13:10:00,192.12,192.39,192.12,192.39,1100.0,178.2215,178.472,178.2215,178.472,1100.0
2022-07-01 13:15:00,192.41,192.51,192.27,192.38,2659.0,178.4905,178.5833,178.3607,178.4627,2659.0
2022-07-01 13:20:00,192.37,192.62,192.37,192.62,701.0,178.4534,178.6854,178.4534,178.6854,701.0
2022-07-01 13:25:00,192.6,192.91,192.6,192.83,1402.0,178.6668,178.9544,178.6668,178.8802,1402.0
2022-07-01 13:30:00,192.9,192.98,192.76,192.76,801.0,178.9451,179.0193,178.8152,178.8152,801.0
2022-07-01 13:35:00,192.67,193.22,192.56,192.99,4528.0,178.7317,179.2419,178.6297,179.0286,4528.0
2022-07-01 13:40:00,193.03,193.34,193.0,193.1,1341.0,179.0657,179.3533,179.0379,179.1306,1341.0
2022-07-01 13:45:00,193.3,193.35,193.07,193.34,1585.0,179.3162,179.3625,179.1028,179.3533,1585.0
2022-07-01 13:50:00,193.37,193.51,193.35,193.39,1881.0,179.3811,179.511,179.3625,179.3996,1881.0
2022-07-01 13:55:00,193.35,193.47,193.28,193.34,1891.0,179.3625,179.4739,179.2976,179.3533,1891.0
2022-07-01 14:00:00,193.43,193.55,193.34,193.34,1671.0,179.4368,179.5481,179.3533,179.3533,1671.0
2022-07-01 14:05:00,193.3,193.49,193.29,193.31,1945.0,179.3162,179.4924,179.3069,179.3254,1945.0
2022-07-01 14:10:00,193.3,193.59,193.29,193.59,1570.0,179.3162,179.5852,179.3069,179.5852,1570.0
2022-07-01 14:15:00,193.6,193.93,193.6,193.93,900.0,179.5945,179.9006,179.5945,179.9006,900.0
2022-07-01 14:20:00,193.91,194.29,193.91,194.29,1215.0,179.882,180.2345,179.882,180.2345,1215.0
2022-07-01 14:25:00,194.33,194.35,193.99,194.08,4493.0,180.2716,180.2902,179.9562,180.0397,4493.0
2022-07-01 14:30:00,194.08,194.48,194.05,194.48,1200.0,180.0397,180.4108,180.0119,180.4108,1200.0
2022-07-01 14:35:00,194.4,194.49,194.31,194.4,1174.0,180.3366,180.4201,180.2531,180.3366,1174.0
2022-07-01 14:40:00,194.46,194.46,194.26,194.26,1674.0,180.3922,180.3922,180.2067,180.2067,1674.0
2022-07-01 14:45:00,194.26,194.55,194.26,194.54,1509.0,180.2067,180.4757,180.2067,180.4665,1509.0
2022-07-01 14:50:00,194.51,194.51,194.21,194.21,2810.0,180.4386,180.4386,180.1603,180.1603,2810.0
2022-07-01 14:55:00,194.25,194.38,194.23,194.36,1313.0,180.1974,180.318,180.1789,180.2995,1313.0
2022-07-01 15:00:00,194.38,194.38,193.96,194.0,3253.0,180.318,180.318,179.9284,179.9655,3253.0
2022-07-01 15:05:00,194.08,194.4,194.08,194.4,2849.0,180.0397,180.3366,180.0397,180.3366,2849.0
2022-07-01 15:10:00,194.4,194.72,194.4,194.71,2506.0,180.3366,180.6334,180.3366,180.6242,2506.0
2022-07-01 15:15:00,194.74,194.88,194.45,194.45,25060.0,180.652,180.7819,180.383,180.383,25060.0
2022-07-01 15:20:00,194.45,194.45,194.14,194.42,5805.0,180.383,180.383,180.0954,180.3551,5805.0
2022-07-01 15:25:00,194.4,194.44,194.24,194.31,3900.0,180.3366,180.3737,180.1882,180.2531,3900.0
2022-07-01 15:30:00,194.34,194.59,194.27,194.46,4336.0,180.2809,180.5128,180.216,180.3922,4336.0
2022-07-01 15:35:00,194.57,194.77,194.52,194.74,3511.0,180.4943,180.6798,180.4479,180.652,3511.0
2022-07-01 15:40:00,194.79,194.92,194.62,194.62,7013.0,180.6984,180.819,180.5407,180.5407,7013.0
2022-07-01 15:45:00,194.62,194.91,194.55,194.81,5007.0,180.5407,180.8097,180.4757,180.7169,5007.0
2022-07-01 15:50:00,194.84,194.96,193.94,194.21,8393.0,180.7448,180.8561,179.9099,180.1603,8393.0
2022-07-01 15:55:00,194.18,194.32,193.69,194.17,40737.0,180.1325,180.2624,179.6779,180.1232,40737.0
2022-07-05 09:30:00,189.8,190.23,188.61,188.93,15400.0,176.0694,176.4683,174.9654,175.2623,15400.0
2022-07-05 09:35:00,188.13,188.71,187.92,188.18,2403.0,174.5202,175.0582,174.3254,174.5666,2403.0
2022-07-05 09:40:00,188.12,189.13,187.94,188.74,3106.0,174.5109,175.4478,174.3439,175.086,3106.0
2022-07-05 09:45:00,188.8,189.05,188.53,188.77,1900.0,175.1417,175.3736,174.8912,175.1139,1900.0
2022-07-05 09:50:00,188.89,189.06,188.7,189.06,3570.0,175.2252,175.3829,175.0489,175.3829,3570.0
2022-07-05 09:55:00,189.1,189.25,188.67,189.25,1804.0,175.42,175.5591,175.0211,175.5591,1804.0
2022-07-05 10:00:00,189.16,189.44,188.69,189.0,2100.0,175.4757,175.7354,175.0397,175.3272,2100.0
2022-07-05 10:05:00,188.99,189.18,188.77,188.99,3255.0,175.318,175.4942,175.1139,175.318,3255.0
2022-07-05 10:10:00,189.15,190.01,188.98,189.68,1962.0,175.4664,176.2642,175.3087,175.958,1962.0
2022-07-05 10:15:00,189.68,189.76,189.36,189.63,4720.0,175.958,176.0323,175.6612,175.9117,4720.0
2022-07-05 10:20:00,189.56,189.79,189.38,189.47,2100.0,175.8467,176.0601,175.6797,175.7632,2100.0
2022-07-05 10:25:00,189.47,189.72,189.47,189.71,901.0,175.7632,175.9951,175.7632,175.9859,901.0
2022-07-05 10:30:00,189.89,189.99,189.8,189.93,1819.0,176.1528,176.2456,176.0694,176.19,1819.0
2022-07-05 10:35:00,189.89,190.91,189.88,190.8,2131.0,176.1528,177.0991,176.1436,176.997,2131.0
2022-07-05 10:40:00,190.67,190.67,190.28,190.28,800.0,176.8764,176.8764,176.5146,176.5146,800.0
2022-07-05 10:45:00,190.05,190.17,189.86,190.02,3118.0,176.3013,176.4126,176.125,176.2734,3118.0
2022-07-05 10:50:00,189.96,190.03,189.81,189.81,1399.0,176.2178,176.2827,176.0786,176.0786,1399.0
2022-07-05 10:55:00,189.8,190.31,189.8,190.31,1400.0,176.0694,176.5425,176.0694,176.5425,1400.0
2022-07-05 11:00:00,190.38,190.65,190.09,190.65,2299.0,176.6074,176.8579,176.3384,176.8579,2299.0
2022-07-05 11:05:00,190.65,191.63,190.65,191.31,14656.0,176.8579,177.767,176.8579,177.4701,14656.0
2022-07-05 11:10:00,191.48,191.86,190.99,190.99,9325.0,177.6278,177.9803,177.1733,177.1733,9325.0
2022-07-05 11:15:00,191.03,191.32,190.86,190.94,1700.0,177.2104,177.4794,177.0527,177.1269,1700.0
2022-07-05 11:20:00,191.0,191.0,190.57,190.62,705.0,177.1825,177.1825,176.7837,176.83,705.0
2022-07-05 11:25:00,190.61,191.2,190.61,190.94,6035.0,176.8208,177.3681,176.8208,177.1269,6035.0
2022-07-05 11:30:00,190.88,191.06,190.6,190.95,2518.0,177.0712,177.2382,176.8115,177.1362,2518.0
2022-07-05 11:35:00,191.0,191.01,190.78,190.79,629.0,177.1825,177.1918,176.9785,176.9877,629.0
2022-07-05 11:40:00,191.06,191.3,191.06,191.3,655.0,177.2382,177.4608,177.2382,177.4608,655.0
2022-07-05 11:45:00,191.4,191.4,190.95,190.98,900.0,177.5536,177.5536,177.1362,177.164,900.0
2022-07-05 11:50:00,191.03,191.09,190.84,190.9,1551.0,177.2104,177.266,177.0341,177.0898,1551.0
2022-07-05 11:55:00,191.08,191.13,190.89,191.13,1523.0,177.2568,177.3031,177.0805,177.3031,1523.0
2022-07-05 12:00:00,191.06,191.59,191.04,191.31,2417.0,177.2382,177.7299,177.2197,177.4701,2417.0
2022-07-05 12:05:00,191.18,191.28,191.16,191.28,300.0,177.3495,177.4423,177.331,177.4423,300.0
2022-07-05 12:10:00,191.51,191.66,190.95,191.05,1000.0,177.6557,177.7948,177.1362,177.2289,1000.0
2022-07-05 12:15:00,190.81,190.99,190.81,190.89,1957.0,177.0063,177.1733,177.0063,177.0805,1957.0
2022-07-05 12:20:00,190.87,191.53,190.65,191.53,2643.0,177.062,177.6742,176.8579,177.6742,2643.0
2022-07-05 12:25:00,191.56,192.26,191.56,191.81,9617.0,177.702,178.3514,177.702,177.934,9617.0
2022-07-05 12:30:00,191.87,191.9,191.63,191.63,3175.0,177.9896,178.0174,177.767,177.767,3175.0
2022-07-05 12:35:00,191.72,191.97,191.63,191.9,600.0,177.8505,178.0824,177.767,178.0174,600.0
2022-07-05 12:40:00,192.0,192.0,191.54,191.62,1511.0,178.1102,178.1102,177.6835,177.7577,1511.0
2022-07-05 12:45:00,191.59,191.6,191.5,191.5,500.0,177.7299,177.7391,177.6464,177.6464,500.0
2022-07-05 12:50:00,191.36,191.37,191.08,191.27,1736.0,177.5165,177.5258,177.2568,177.433,1736.0
2022-07-05 12:55:00,191.31,191.31,191.14,191.17,500.0,177.4701,177.4701,177.3124,177.3403,500.0
2022-07-05 13:00:00,191.06,191.99,191.06,191.99,6114.0,177.2382,178.1009,177.2382,178.1009,6114.0
2022-07-05 13:05:00,191.96,191.96,191.39,191.74,3177.0,178.0731,178.0731,177.5443,177.869,3177.0
2022-07-05 13:10:00,191.77,192.2,191.77,192.2,4135.0,177.8968,178.2957,177.8968,178.2957,4135.0
2022-07-05 13:15:00,192.2,192.64,192.14,192.64,4896.0,178.2957,178.7039,178.2401,178.7039,4896.0
2022-07-05 13:20:00,192.5,192.8,192.26,192.31,5023.0,178.574,178.8523,178.3514,178.3978,5023.0
2022-07-05 13:25:00,192.34,192.4,191.88,192.26,5332.0,178.4256,178.4813,177.9989,178.3514,5332.0
2022-07-05 13:30:00,192.14,192.23,192.07,192.17,1504.0,178.2401,178.3236,178.1751,178.2679,1504.0
2022-07-05 13:35:00,192.3,192.6,192.3,192.35,2043.0,178.3885,178.6668,178.3885,178.4349,2043.0
2022-07-05 13:40:00,192.44,192.64,192.06,192.1,2921.0,178.5184,178.7039,178.1659,178.203,2921.0
2022-07-05 13:45:00,192.05,192.05,191.72,192.05,2104.0,178.1566,178.1566,177.8505,178.1566,2104.0
2022-07-05 13:50:00,192.09,192.14,191.92,191.92,1741.0,178.1937,178.2401,178.036,178.036,1741.0
2022-07-05 13:55:00,192.04,192.04,191.74,191.88,2964.0,178.1473,178.1473,177.869,177.9989,2964.0
2022-07-05 14:00:00,192.02,192.32,191.86,192.32,1073.0,178.1288,178.4071,177.9803,178.4071,1073.0
2022-07-05 14:05:00,192.21,192.36,192.19,192.29,2900.0,178.305,178.4442,178.2865,178.3792,2900.0
2022-07-05 14:10:00,192.32,192.53,192.27,192.27,3107.0,178.4071,178.6019,178.3607,178.3607,3107.0
2022-07-05 14:15:00,192.17,192.2,191.94,192.15,1272.0,178.2679,178.2957,178.0545,178.2494,1272.0
2022-07-05 14:20:00,192.33,192.33,192.15,192.23,1208.0,178.4163,178.4163,178.2494,178.3236,1208.0
2022-07-05 14:25:00,192.45,192.62,192.34,192.59,2310.0,178.5277,178.6854,178.4256,178.6575,2310.0
2022-07-05 14:30:00,192.79,193.01,192.78,192.83,4005.0,178.8431,179.0471,178.8338,178.8802,4005.0
2022-07-05 14:35:00,192.96,193.41,192.96,193.41,1300.0,179.0008,179.4182,179.0008,179.4182,1300.0
2022-07-05 14:40:00,193.36,193.36,193.11,193.16,1647.0,179.3718,179.3718,179.1399,179.1863,1647.0
2022-07-05 14:45:00,193.16,193.42,193.1,193.1,1270.0,179.1863,179.4275,179.1306,179.1306,1270.0
2022-07-05 14:50:00,193.21,193.27,192.9,192.91,2495.0,179.2327,179.2883,178.9451,178.9544,2495.0
2022-07-05 14:55:00,193.0,193.0,192.7,192.87,2783.0,179.0379,179.0379,178.7596,178.9173,2783.0
2022-07-05 15:00:00,192.78,192.85,192.64,192.8,1373.0,178.8338,178.8987,178.7039,178.8523,1373.0
2022-07-05 15:05:00,192.94,193.44,192.94,193.44,1975.0,178.9822,179.446,178.9822,179.446,1975.0
2022-07-05 15:10:00,193.32,193.44,193.22,193.41,3532.0,179.3347,179.446,179.2419,179.4182,3532.0
2022-07-05 15:15:00,193.3,193.37,192.79,192.99,2056.0,179.3162,179.3811,178.8431,179.0286,2056.0
2022-07-05 15:20:00,192.98,193.4,192.97,193.4,1589.0,179.0193,179.4089,179.01,179.4089,1589.0
2022-07-05 15:25:00,193.49,193.62,193.45,193.57,1480.0,179.4924,179.613,179.4553,179.5666,1480.0
2022-07-05 15:30:00,193.68,193.86,193.39,193.86,5796.0,179.6687,179.8356,179.3996,179.8356,5796.0
2022-07-05 15:35:00,193.87,193.88,193.56,193.68,5767.0,179.8449,179.8542,179.5574,179.6687,5767.0
2022-07-05 15:40:00,193.76,193.84,193.6,193.7,4313.0,179.7429,179.8171,179.5945,179.6872,4313.0
2022-07-05 15:45:00,193.78,193.85,193.52,193.81,6900.0,179.7614,179.8264,179.5202,179.7893,6900.0
2022-07-05 15:50:00,193.93,193.96,193.58,193.83,8084.0,179.9006,179.9284,179.5759,179.8078,8084.0
2022-07-05 15:55:00,193.88,194.2,193.7,194.16,44130.0,179.8542,180.1511,179.6872,180.1139,44130.0
2022-07-06 09:30:00,193.58,195.09,193.58,194.92,7435.0,179.5759,180.9767,179.5759,180.819,7435.0
2022-07-06 09:35:00,194.33,194.33,192.76,192.76,872.0,180.2716,180.2716,178.8152,178.8152,872.0
2022-07-06 09:40:00,192.87,193.67,192.43,193.54,1483.0,178.9173,179.6594,178.5091,179.5388,1483.0
2022-07-06 09:45:00,193.27,194.21,192.95,193.61,4647.0,179.2883,180.1603,178.9915,179.6037,4647.0
2022-07-06 09:50:00,193.49,193.66,192.99,193.04,1967.0,179.4924,179.6501,179.0286,179.075,1967.0
2022-07-06 09:55:00,192.55,192.55,192.25,192.47,4466.0,178.6204,178.6204,178.3421,178.5462,4466.0
2022-07-06 10:00:00,192.42,192.63,191.98,192.32,4562.0,178.4998,178.6946,178.0917,178.4071,4562.0
2022-07-06 10:05:00,192.49,193.01,192.34,192.74,3657.0,178.5648,179.0471,178.4256,178.7967,3657.0
2022-07-06 10:10:00,192.8,192.86,191.86,191.98,2902.0,178.8523,178.908,177.9803,178.0917,2902.0
2022-07-06 10:15:00,192.23,192.31,191.8,191.93,2201.0,178.3236,178.3978,177.9247,178.0453,2201.0
2022-07-06 10:20:00,191.88,192.44,191.52,192.27,3688.0,177.9989,178.5184,177.6649,178.3607,3688.0
2022-07-06 10:25:00,192.41,193.2,192.36,193.11,3261.0,178.4905,179.2234,178.4442,179.1399,3261.0
2022-07-06 10:30:00,193.0,193.48,192.7,192.87,2852.0,179.0379,179.4831,178.7596,178.9173,2852.0
2022-07-06 10:35:00,192.71,192.77,192.59,192.72,1026.0,178.7688,178.8245,178.6575,178.7781,1026.0
2022-07-06 10:40:00,192.69,192.91,192.5,192.88,3078.0,178.7503,178.9544,178.574,178.9265,3078.0
2022-07-06 10:45:00,192.94,192.98,192.24,192.25,2369.0,178.9822,179.0193,178.3328,178.3421,2369.0
2022-07-06 10:50:00,192.26,192.65,192.1,192.64,2206.0,178.3514,178.7132,178.203,178.7039,2206.0
2022-07-06 10:55:00,192.77,193.28,192.77,193.05,2455.0,178.8245,179.2976,178.8245,179.0842,2455.0
2022-07-06 11:00:00,192.91,192.91,192.2,192.2,2386.0,178.9544,178.9544,178.2957,178.2957,2386.0
2022-07-06 11:05:00,192.27,192.41,192.24,192.36,2482.0,178.3607,178.4905,178.3328,178.4442,2482.0
2022-07-06 11:10:00,192.43,192.8,192.42,192.8,1125.0,178.5091,178.8523,178.4998,178.8523,1125.0
2022-07-06 11:15:00,192.8,193.0,192.51,192.8,1317.0,178.8523,179.0379,178.5833,178.8523,1317.0
2022-07-06 11:20:00,192.72,192.92,192.64,192.86,2277.0,178.7781,178.9637,178.7039,178.908,2277.0
2022-07-06 11:25:00,192.88,192.88,192.22,192.22,1765.0,178.9265,178.9265,178.3143,178.3143,1765.0
2022-07-06 11:30:00,192.0,192.23,191.85,192.23,2303.0,178.1102,178.3236,177.9711,178.3236,2303.0
2022-07-06 11:35:00,192.27,192.78,192.22,192.78,2499.0,178.3607,178.8338,178.3143,178.8338,2499.0
2022-07-06 11:40:00,193.04,193.04,192.38,192.52,2520.0,179.075,179.075,178.4627,178.5926,2520.0
2022-07-06 11:45:00,192.48,192.81,192.38,192.76,1668.0,178.5555,178.8616,178.4627,178.8152,1668.0
2022-07-06 11:50:00,192.71,192.93,192.7,192.93,901.0,178.7688,178.9729,178.7596,178.9729,901.0
2022-07-06 11:55:00,192.94,193.16,192.88,193.14,1400.0,178.9822,179.1863,178.9265,179.1677,1400.0
2022-07-06 12:00:00,193.11,193.11,192.84,192.86,1600.0,179.1399,179.1399,178.8894,178.908,1600.0
2022-07-06 12:05:00,192.76,192.99,192.35,192.53,2700.0,178.8152,179.0286,178.4349,178.6019,2700.0
2022-07-06 12:10:00,192.77,192.98,192.67,192.92,1007.0,178.8245,179.0193,178.7317,178.9637,1007.0
2022-07-06 12:15:00,193.3,193.31,192.8,192.81,2290.0,179.3162,179.3254,178.8523,178.8616,2290.0
2022-07-06 12:20:00,192.69,193.12,192.69,192.92,1100.0,178.7503,179.1492,178.7503,178.9637,1100.0
2022-07-06 12:25:00,192.97,193.13,192.91,193.13,1891.0,179.01,179.1585,178.9544,179.1585,1891.0
2022-07-06 12:30:00,193.04,193.04,192.97,193.04,802.0,179.075,179.075,179.01,179.075,802.0
2022-07-06 12:35:00,193.24,193.43,192.92,192.92,2649.0,179.2605,179.4368,178.9637,178.9637,2649.0
2022-07-06 12:40:00,192.89,193.11,192.88,193.11,1094.0,178.9358,179.1399,178.9265,179.1399,1094.0
2022-07-06 12:45:00,193.03,193.09,192.95,193.09,928.0,179.0657,179.1214,178.9915,179.1214,928.0
2022-07-06 12:50:00,193.02,193.06,192.84,192.95,700.0,179.0564,179.0935,178.8894,178.9915,700.0
2022-07-06 12:55:00,193.11,193.25,193.03,193.25,1897.0,179.1399,179.2698,179.0657,179.2698,1897.0
2022-07-06 13:00:00,193.19,193.48,193.19,193.39,1980.0,179.2141,179.4831,179.2141,179.3996,1980.0
2022-07-06 13:05:00,193.43,193.77,193.43,193.74,1400.0,179.4368,179.7522,179.4368,179.7243,1400.0
2022-07-06 13:10:00,193.61,193.71,193.55,193.71,900.0,179.6037,179.6965,179.5481,179.6965,900.0
2022-07-06 13:15:00,193.75,193.75,193.54,193.67,2066.0,179.7336,179.7336,179.5388,179.6594,2066.0
2022-07-06 13:20:00,193.56,193.65,193.52,193.55,2004.0,179.5574,179.6408,179.5202,179.5481,2004.0
2022-07-06 13:25:00,193.51,193.52,193.38,193.47,1278.0,179.511,179.5202,179.3904,179.4739,1278.0
2022-07-06 13:30:00,193.46,193.47,193.37,193.43,1498.0,179.4646,179.4739,179.3811,179.4368,1498.0
2022-07-06 13:35:00,193.46,193.59,193.29,193.59,2703.0,179.4646,179.5852,179.3069,179.5852,2703.0
2022-07-06 13:40:00,193.62,193.62,193.41,193.53,1903.0,179.613,179.613,179.4182,179.5295,1903.0
2022-07-06 13:45:00,193.49,193.79,193.47,193.79,1334.0,179.4924,179.7707,179.4739,179.7707,1334.0
2022-07-06 13:50:00,193.77,193.88,193.76,193.83,1504.0,179.7522,179.8542,179.7429,179.8078,1504.0
2022-07-06 13:55:00,193.97,193.98,193.81,193.91,2104.0,179.9377,179.947,179.7893,179.882,2104.0
2022-07-06 14:00:00,193.89,194.01,193.67,193.83,3849.0,179.8635,179.9748,179.6594,179.8078,3849.0
2022-07-06 14:05:00,193.87,194.59,193.87,194.19,1787.0,179.8449,180.5128,179.8449,180.1418,1787.0
2022-07-06 14:10:00,194.01,194.36,193.6,194.36,2674.0,179.9748,180.2995,179.5945,180.2995,2674.0
2022-07-06 14:15:00,194.34,194.34,193.98,194.18,2697.0,180.2809,180.2809,179.947,180.1325,2697.0
2022-07-06 14:20:00,194.19,194.41,194.06,194.28,1230.0,180.1418,180.3459,180.0212,180.2253,1230.0
2022-07-06 14:25:00,194.17,195.07,194.09,195.01,3770.0,180.1232,180.9581,180.049,180.9025,3770.0
2022-07-06 14:30:00,195.13,195.54,194.97,195.3,2446.0,181.0138,181.3941,180.8653,181.1715,2446.0
2022-07-06 14:35:00,195.59,195.82,195.1,195.63,2128.0,181.4405,181.6539,180.9859,181.4776,2128.0
2022-07-06 14:40:00,195.66,196.13,195.62,195.84,2694.0,181.5054,181.9414,181.4683,181.6724,2694.0
2022-07-06 14:45:00,195.85,195.93,195.35,195.35,2377.0,181.6817,181.7559,181.2179,181.2179,2377.0
2022-07-06 14:50:00,195.12,195.3,195.11,195.27,1514.0,181.0045,181.1715,180.9952,181.1436,1514.0
2022-07-06 14:55:00,195.16,195.31,194.99,195.24,2479.0,181.0416,181.1808,180.8839,181.1158,2479.0
2022-07-06 15:00:00,195.14,195.14,194.82,194.87,2381.0,181.0231,181.0231,180.7262,180.7726,2381.0
2022-07-06 15:05:00,194.86,195.07,194.83,195.07,1566.0,180.7633,180.9581,180.7355,180.9581,1566.0
2022-07-06 15:10:00,195.04,195.29,194.9,195.25,2428.0,180.9303,181.1622,180.8004,181.1251,2428.0
2022-07-06 15:15:00,195.21,195.54,195.21,195.44,1800.0,181.088,181.3941,181.088,181.3013,1800.0
2022-07-06 15:20:00,195.43,195.96,195.42,195.93,4237.0,181.2921,181.7837,181.2828,181.7559,4237.0
2022-07-06 15:25:00,195.94,195.96,195.79,195.9,3293.0,181.7652,181.7837,181.626,181.7281,3293.0
2022-07-06 15:30:00,195.86,195.93,195.74,195.89,6878.0,181.691,181.7559,181.5796,181.7188,6878.0
2022-07-06 15:35:00,195.88,196.03,195.47,195.49,3537.0,181.7095,181.8487,181.3292,181.3477,3537.0
2022-07-06 15:40:00,195.38,195.56,195.32,195.4,5522.0,181.2457,181.4127,181.19,181.2642,5522.0
2022-07-06 15:45:00,195.42,195.42,194.98,195.1,4928.0,181.2828,181.2828,180.8746,180.9859,4928.0
2022-07-06 15:50:00,195.04,195.19,194.24,194.45,13425.0,180.9303,181.0694,180.1882,180.383,13425.0
2022-07-06 15:55:00,194.42,194.56,194.28,194.54,30090.0,180.3551,180.485,180.2253,180.4665,30090.0
2022-07-07 09:30:00,201.17,202.46,200.43,202.1,56474.0,186.6168,187.8135,185.9304,187.4795,56474.0
2022-07-07 09:35:00,202.1,203.32,202.1,203.15,7458.0,187.4795,188.6113,187.4795,188.4536,7458.0
2022-07-07 09:40:00,203.16,203.43,202.08,203.2,7709.0,188.4629,188.7133,187.461,188.5,7709.0
2022-07-07 09:45:00,203.04,203.61,202.39,202.92,9795.0,188.3515,188.8803,187.7486,188.2402,9795.0
2022-07-07 09:50:00,203.0,203.0,201.33,201.59,11587.0,188.3144,188.3144,186.7652,187.0064,11587.0
2022-07-07 09:55:00,201.3,201.57,200.79,201.33,8242.0,186.7374,186.9879,186.2643,186.7652,8242.0
2022-07-07 10:00:00,201.37,201.95,201.34,201.75,17632.0,186.8024,187.3404,186.7745,187.1549,17632.0
2022-07-07 10:05:00,201.72,201.91,201.5,201.68,17178.0,187.127,187.3033,186.923,187.0899,17178.0
2022-07-07 10:10:00,201.7,201.92,201.07,201.07,6200.0,187.1085,187.3126,186.5241,186.5241,6200.0
2022-07-07 10:15:00,201.1,201.11,200.02,200.06,3101.0,186.5519,186.5612,185.55,185.5871,3101.0
2022-07-07 10:20:00,199.93,200.44,199.92,200.44,2851.0,185.4665,185.9396,185.4573,185.9396,2851.0
2022-07-07 10:25:00,200.49,201.41,200.42,201.3,8495.0,185.986,186.8395,185.9211,186.7374,8495.0
2022-07-07 10:30:00,201.4,202.23,201.36,202.03,10544.0,186.8302,187.6001,186.7931,187.4146,10544.0
2022-07-07 10:35:00,202.08,202.66,201.95,202.17,7522.0,187.461,187.999,187.3404,187.5445,7522.0
2022-07-07 10:40:00,201.99,201.99,201.3,201.48,5789.0,187.3775,187.3775,186.7374,186.9044,5789.0
2022-07-07 10:45:00,201.43,201.98,201.38,201.98,3628.0,186.858,187.3682,186.8116,187.3682,3628.0
2022-07-07 10:50:00,201.98,202.48,201.9,202.45,4235.0,187.3682,187.8321,187.294,187.8042,4235.0
2022-07-07 10:55:00,202.42,202.44,201.86,201.87,4372.0,187.7764,187.7949,187.2569,187.2662,4372.0
2022-07-07 11:00:00,201.92,202.26,201.9,202.26,2737.0,187.3126,187.628,187.294,187.628,2737.0
2022-07-07 11:05:00,202.26,202.35,201.88,201.89,6256.0,187.628,187.7115,187.2755,187.2847,6256.0
2022-07-07 11:10:00,201.75,201.91,201.61,201.64,1400.0,187.1549,187.3033,187.025,187.0528,1400.0
2022-07-07 11:15:00,201.71,201.81,201.42,201.51,4286.0,187.1178,187.2105,186.8487,186.9322,4286.0
2022-07-07 11:20:00,201.55,201.67,201.34,201.51,2309.0,186.9693,187.0807,186.7745,186.9322,2309.0
2022-07-07 11:25:00,201.61,201.93,201.41,201.43,4000.0,187.025,187.3218,186.8395,186.858,4000.0
2022-07-07 11:30:00,201.33,201.63,201.2,201.57,5551.0,186.7652,187.0435,186.6447,186.9879,5551.0
2022-07-07 11:35:00,201.59,201.63,201.09,201.42,3025.0,187.0064,187.0435,186.5426,186.8487,3025.0
2022-07-07 11:40:00,201.42,201.42,201.1,201.1,3600.0,186.8487,186.8487,186.5519,186.5519,3600.0
2022-07-07 11:45:00,201.04,201.13,200.81,200.81,1752.0,186.4962,186.5797,186.2829,186.2829,1752.0
2022-07-07 11:50:00,200.78,200.83,200.61,200.8,2700.0,186.255,186.3014,186.0973,186.2736,2700.0
2022-07-07 11:55:00,200.73,201.04,200.73,201.02,3329.0,186.2087,186.4962,186.2087,186.4777,3329.0
2022-07-07 12:00:00,201.04,201.25,200.96,201.25,3136.0,186.4962,186.691,186.422,186.691,3136.0
2022-07-07 12:05:00,201.27,201.59,201.24,201.44,3702.0,186.7096,187.0064,186.6818,186.8673,3702.0
2022-07-07 12:10:00,201.4,201.5,201.24,201.5,3171.0,186.8302,186.923,186.6818,186.923,3171.0
2022-07-07 12:15:00,201.5,201.89,201.5,201.82,2300.0,186.923,187.2847,186.923,187.2198,2300.0
2022-07-07 12:20:00,201.57,201.74,201.54,201.71,1985.0,186.9879,187.1456,186.9601,187.1178,1985.0
2022-07-07 12:25:00,201.65,201.73,201.56,201.56,1374.0,187.0621,187.1363,186.9786,186.9786,1374.0
2022-07-07 12:30:00,201.53,201.53,201.3,201.49,2161.0,186.9508,186.9508,186.7374,186.9137,2161.0
2022-07-07 12:35:00,201.48,201.58,201.43,201.45,3100.0,186.9044,186.9972,186.858,186.8766,3100.0
2022-07-07 12:40:00,201.37,201.62,201.36,201.43,2357.0,186.8024,187.0343,186.7931,186.858,2357.0
2022-07-07 12:45:00,201.37,201.43,201.33,201.37,2400.0,186.8024,186.858,186.7652,186.8024,2400.0
2022-07-07 12:50:00,201.18,201.24,201.0,201.24,3493.0,186.6261,186.6818,186.4591,186.6818,3493.0
2022-07-07 12:55:00,201.01,201.24,201.01,201.04,1900.0,186.4684,186.6818,186.4684,186.4962,1900.0
2022-07-07 13:00:00,200.9,201.03,200.71,200.89,3153.0,186.3664,186.487,186.1901,186.3571,3153.0
2022-07-07 13:05:00,200.87,201.14,200.73,200.88,2569.0,186.3385,186.589,186.2087,186.3478,2569.0
2022-07-07 13:10:00,200.89,201.06,200.81,200.91,2805.0,186.3571,186.5148,186.2829,186.3756,2805.0
2022-07-07 13:15:00,200.93,201.47,200.93,201.13,1758.0,186.3942,186.8951,186.3942,186.5797,1758.0
2022-07-07 13:20:00,201.33,201.33,201.02,201.03,1801.0,186.7652,186.7652,186.4777,186.487,1801.0
2022-07-07 13:25:00,201.11,201.25,201.11,201.17,1522.0,186.5612,186.691,186.5612,186.6168,1522.0
2022-07-07 13:30:00,201.07,201.2,200.92,201.18,1795.0,186.5241,186.6447,186.3849,186.6261,1795.0
2022-07-07 13:35:00,201.11,201.29,201.1,201.29,1879.0,186.5612,186.7281,186.5519,186.7281,1879.0
2022-07-07 13:40:00,201.46,201.5,201.27,201.34,1852.0,186.8858,186.923,186.7096,186.7745,1852.0
2022-07-07 13:45:00,201.34,201.38,201.25,201.36,1493.0,186.7745,186.8116,186.691,186.7931,1493.0
2022-07-07 13:50:00,201.32,201.32,201.15,201.32,1400.0,186.756,186.756,186.5983,186.756,1400.0
2022-07-07 13:55:00,201.36,201.38,201.04,201.04,4597.0,186.7931,186.8116,186.4962,186.4962,4597.0
2022-07-07 14:00:00,201.14,201.47,201.14,201.38,1189.0,186.589,186.8951,186.589,186.8116,1189.0
2022-07-07 14:05:00,201.39,201.88,201.39,201.73,3384.0,186.8209,187.2755,186.8209,187.1363,3384.0
2022-07-07 14:10:00,201.69,201.83,201.57,201.68,3341.0,187.0992,187.2291,186.9879,187.0899,3341.0
2022-07-07 14:15:00,201.74,201.89,201.67,201.83,2602.0,187.1456,187.2847,187.0807,187.2291,2602.0
2022-07-07 14:20:00,201.87,201.93,201.75,201.78,1705.0,187.2662,187.3218,187.1549,187.1827,1705.0
2022-07-07 14:25:00,201.92,202.01,201.85,201.95,1500.0,187.3126,187.3961,187.2476,187.3404,1500.0
2022-07-07 14:30:00,201.93,201.96,201.83,201.83,1899.0,187.3218,187.3497,187.2291,187.2291,1899.0
2022-07-07 14:35:00,201.73,202.01,201.65,201.98,2126.0,187.1363,187.3961,187.0621,187.3682,2126.0
2022-07-07 14:40:00,201.99,202.03,201.85,201.85,1493.0,187.3775,187.4146,187.2476,187.2476,1493.0
2022-07-07 14:45:00,201.91,202.31,201.91,202.24,1333.0,187.3033,187.6744,187.3033,187.6094,1333.0
2022-07-07 14:50:00,202.27,202.27,202.12,202.25,1999.0,187.6372,187.6372,187.4981,187.6187,1999.0
2022-07-07 14:55:00,202.37,202.77,202.35,202.63,4325.0,187.73,188.1011,187.7115,187.9712,4325.0
2022-07-07 15:00:00,202.65,202.86,202.62,202.86,2574.0,187.9898,188.1846,187.9619,188.1846,2574.0
2022-07-07 15:05:00,202.75,202.86,202.47,202.53,2794.0,188.0825,188.1846,187.8228,187.8784,2794.0
2022-07-07 15:10:00,202.47,202.67,202.41,202.6,3680.0,187.8228,188.0083,187.7671,187.9434,3680.0
2022-07-07 15:15:00,202.64,202.64,202.43,202.5,1989.0,187.9805,187.9805,187.7857,187.8506,1989.0
2022-07-07 15:20:00,202.47,202.49,202.0,202.0,2196.0,187.8228,187.8413,187.3868,187.3868,2196.0
2022-07-07 15:25:00,201.88,201.98,201.75,201.89,5579.0,187.2755,187.3682,187.1549,187.2847,5579.0
2022-07-07 15:30:00,201.88,202.23,201.84,202.21,4097.0,187.2755,187.6001,187.2384,187.5816,4097.0
2022-07-07 15:35:00,202.12,202.26,201.68,201.9,5459.0,187.4981,187.628,187.0899,187.294,5459.0
2022-07-07 15:40:00,201.75,201.96,201.65,201.66,5991.0,187.1549,187.3497,187.0621,187.0714,5991.0
2022-07-07 15:45:00,201.58,201.72,201.44,201.44,10532.0,186.9972,187.127,186.8673,186.8673,10532.0
2022-07-07 15:50:00,201.48,201.73,201.25,201.42,24858.0,186.9044,187.1363,186.691,186.8487,24858.0
2022-07-07 15:55:00,201.42,201.53,201.22,201.25,44530.0,186.8487,186.9508,186.6632,186.691,44530.0
2022-07-08 09:30:00,201.34,201.49,199.82,199.82,13478.0,186.7745,186.9137,185.3645,185.3645,13478.0
2022-07-08 09:35:00,200.06,200.15,199.34,200.11,3400.0,185.5871,185.6706,184.9192,185.6335,3400.0
2022-07-08 09:40:00,199.89,201.03,199.49,200.94,6202.0,185.4294,186.487,185.0584,186.4035,6202.0
2022-07-08 09:45:00,201.09,201.65,200.25,200.25,12004.0,186.5426,187.0621,185.7634,185.7634,12004.0
2022-07-08 09:50:00,200.03,200.03,198.98,199.24,1768.0,185.5593,185.5593,184.5853,184.8264,1768.0
2022-07-08 09:55:00,199.24,200.01,199.21,199.8,6208.0,184.8264,185.5407,184.7986,185.3459,6208.0
2022-07-08 10:00:00,199.7,199.7,198.79,199.06,4102.0,185.2532,185.2532,184.409,184.6595,4102.0
2022-07-08 10:05:00,199.19,199.19,198.41,198.61,3524.0,184.7801,184.7801,184.0565,184.242,3524.0
2022-07-08 10:10:00,198.52,198.52,198.26,198.44,4007.0,184.1585,184.1585,183.9173,184.0843,4007.0
2022-07-08 10:15:00,198.34,198.34,198.05,198.3,1478.0,183.9916,183.9916,183.7225,183.9544,1478.0
2022-07-08 10:20:00,198.21,198.57,198.0,198.57,2103.0,183.871,184.2049,183.6762,184.2049,2103.0
2022-07-08 10:25:00,198.79,199.65,198.68,199.26,6563.0,184.409,185.2068,184.307,184.845,6563.0
2022-07-08 10:30:00,199.44,199.91,199.44,199.77,1700.0,185.012,185.448,185.012,185.3181,1700.0
2022-07-08 10:35:00,199.75,200.43,199.68,199.93,2628.0,185.2996,185.9304,185.2346,185.4665,2628.0
2022-07-08 10:40:00,199.94,200.0,199.68,199.92,1656.0,185.4758,185.5315,185.2346,185.4573,1656.0
2022-07-08 10:45:00,199.9,200.24,199.89,200.08,1841.0,185.4387,185.7541,185.4294,185.6057,1841.0
2022-07-08 10:50:00,200.09,200.25,199.64,199.68,3500.0,185.615,185.7634,185.1975,185.2346,3500.0
2022-07-08 10:55:00,199.75,200.14,199.73,200.13,3105.0,185.2996,185.6613,185.281,185.6521,3105.0
2022-07-08 11:00:00,200.24,200.49,200.09,200.15,2591.0,185.7541,185.986,185.615,185.6706,2591.0
2022-07-08 11:05:00,200.24,200.97,200.24,200.97,3360.0,185.7541,186.4313,185.7541,186.4313,3360.0
2022-07-08 11:10:00,201.03,202.19,201.03,201.55,15050.0,186.487,187.563,186.487,186.9693,15050.0
2022-07-08 11:15:00,201.54,201.77,200.87,201.0,3230.0,186.9601,187.1734,186.3385,186.4591,3230.0
2022-07-08 11:20:00,201.0,201.26,200.95,201.18,2167.0,186.4591,186.7003,186.4127,186.6261,2167.0
2022-07-08 11:25:00,200.93,201.27,200.88,201.05,1653.0,186.3942,186.7096,186.3478,186.5055,1653.0
2022-07-08 11:30:00,200.91,200.95,200.64,200.72,3968.0,186.3756,186.4127,186.1252,186.1994,3968.0
2022-07-08 11:35:00,200.76,200.92,200.55,200.92,2700.0,186.2365,186.3849,186.0417,186.3849,2700.0
2022-07-08 11:40:00,200.78,200.9,200.57,200.77,6207.0,186.255,186.3664,186.0602,186.2458,6207.0
2022-07-08 11:45:00,200.77,200.77,200.08,200.23,2501.0,186.2458,186.2458,185.6057,185.7448,2501.0
2022-07-08 11:50:00,200.04,200.2,199.8,199.98,1602.0,185.5686,185.717,185.3459,185.5129,1602.0
2022-07-08 11:55:00,200.19,200.5,200.19,200.5,200.0,185.7077,185.9953,185.7077,185.9953,200.0
2022-07-08 12:00:00,200.37,200.44,200.12,200.12,2023.0,185.8747,185.9396,185.6428,185.6428,2023.0
2022-07-08 12:05:00,200.1,200.11,199.85,199.85,2460.0,185.6242,185.6335,185.3923,185.3923,2460.0
2022-07-08 12:10:00,199.66,199.71,199.43,199.51,2967.0,185.2161,185.2624,185.0027,185.0769,2967.0
2022-07-08 12:15:00,199.45,199.7,199.43,199.7,2244.0,185.0213,185.2532,185.0027,185.2532,2244.0
2022-07-08 12:20:00,199.74,199.74,199.19,199.31,4609.0,185.2903,185.2903,184.7801,184.8914,4609.0
2022-07-08 12:25:00,199.4,199.44,199.22,199.34,2935.0,184.9749,185.012,184.8079,184.9192,2935.0
2022-07-08 12:30:00,199.4,199.4,199.16,199.31,2775.0,184.9749,184.9749,184.7522,184.8914,2775.0
2022-07-08 12:35:00,199.22,199.41,199.19,199.23,2600.0,184.8079,184.9841,184.7801,184.8172,2600.0
2022-07-08 12:40:00,199.18,199.25,198.93,199.25,1901.0,184.7708,184.8357,184.5389,184.8357,1901.0
2022-07-08 12:45:00,199.23,199.23,198.93,199.19,1477.0,184.8172,184.8172,184.5389,184.7801,1477.0
2022-07-08 12:50:00,199.08,199.11,198.93,198.98,2300.0,184.678,184.7058,184.5389,184.5853,2300.0
2022-07-08 12:55:00,199.0,199.12,198.97,199.0,3124.0,184.6038,184.7151,184.576,184.6038,3124.0
2022-07-08 13:00:00,199.02,199.16,198.82,198.82,1200.0,184.6224,184.7522,184.4368,184.4368,1200.0
2022-07-08 13:05:00,198.81,199.28,198.8,199.28,2478.0,184.4276,184.8636,184.4183,184.8636,2478.0
2022-07-08 13:10:00,199.25,199.38,199.18,199.38,4031.0,184.8357,184.9563,184.7708,184.9563,4031.0
2022-07-08 13:15:00,199.53,199.53,199.33,199.45,2700.0,185.0955,185.0955,184.9099,185.0213,2700.0
2022-07-08 13:20:00,199.43,199.92,199.42,199.84,6318.0,185.0027,185.4573,184.9934,185.383,6318.0
2022-07-08 13:25:00,199.85,200.02,199.78,199.93,2107.0,185.3923,185.55,185.3274,185.4665,2107.0
2022-07-08 13:30:00,200.02,200.12,199.91,199.91,2452.0,185.55,185.6428,185.448,185.448,2452.0
2022-07-08 13:35:00,199.92,200.12,199.83,200.12,3764.0,185.4573,185.6428,185.3738,185.6428,3764.0
2022-07-08 13:40:00,200.12,200.18,200.06,200.07,1894.0,185.6428,185.6984,185.5871,185.5964,1894.0
2022-07-08 13:45:00,200.1,200.16,199.96,200.16,1685.0,185.6242,185.6799,185.4944,185.6799,1685.0
2022-07-08 13:50:00,200.18,200.19,199.99,200.14,2931.0,185.6984,185.7077,185.5222,185.6613,2931.0
2022-07-08 13:55:00,200.08,200.09,199.94,200.02,1806.0,185.6057,185.615,185.4758,185.55,1806.0
2022-07-08 14:00:00,200.01,200.45,200.01,200.41,3468.0,185.5407,185.9489,185.5407,185.9118,3468.0
2022-07-08 14:05:00,200.49,200.57,200.43,200.57,1468.0,185.986,186.0602,185.9304,186.0602,1468.0
2022-07-08 14:10:00,200.5,200.67,200.5,200.57,1609.0,185.9953,186.153,185.9953,186.0602,1609.0
2022-07-08 14:15:00,200.62,200.66,200.53,200.61,656.0,186.1066,186.1437,186.0231,186.0973,656.0
2022-07-08 14:20:00,200.62,200.88,200.62,200.81,2599.0,186.1066,186.3478,186.1066,186.2829,2599.0
2022-07-08 14:25:00,200.86,201.04,200.75,201.04,1500.0,186.3293,186.4962,186.2272,186.4962,1500.0
2022-07-08 14:30:00,201.0,201.1,200.97,201.01,1626.0,186.4591,186.5519,186.4313,186.4684,1626.0
2022-07-08 14:35:00,201.08,201.08,200.92,201.08,1298.0,186.5333,186.5333,186.3849,186.5333,1298.0
2022-07-08 14:40:00,201.01,201.26,201.01,201.26,2371.0,186.4684,186.7003,186.4684,186.7003,2371.0
2022-07-08 14:45:00,201.34,201.35,201.13,201.15,1629.0,186.7745,186.7838,186.5797,186.5983,1629.0
2022-07-08 14:50:00,201.14,201.16,200.8,200.95,2025.0,186.589,186.6075,186.2736,186.4127,2025.0
2022-07-08 14:55:00,200.89,201.41,200.81,201.41,4470.0,186.3571,186.8395,186.2829,186.8395,4470.0
2022-07-08 15:00:00,201.37,201.59,201.15,201.5,5794.0,186.8024,187.0064,186.5983,186.923,5794.0
2022-07-08 15:05:00,201.34,201.34,200.97,200.97,3130.0,186.7745,186.7745,186.4313,186.4313,3130.0
2022-07-08 15:10:00,200.97,201.21,200.97,201.15,2693.0,186.4313,186.6539,186.4313,186.5983,2693.0
2022-07-08 15:15:00,201.15,201.15,200.8,200.8,3104.0,186.5983,186.5983,186.2736,186.2736,3104.0
2022-07-08 15:20:00,200.96,201.08,200.7,200.7,3701.0,186.422,186.5333,186.1808,186.1808,3701.0
2022-07-08 15:25:00,200.72,201.0,200.7,200.91,4704.0,186.1994,186.4591,186.1808,186.3756,4704.0
2022-07-08 15:30:00,201.08,201.18,200.81,200.93,8646.0,186.5333,186.6261,186.2829,186.3942,8646.0
2022-07-08 15:35:00,200.95,200.95,200.52,200.62,6149.0,186.4127,186.4127,186.0138,186.1066,6149.0
2022-07-08 15:40:00,200.65,200.84,200.52,200.71,10330.0,186.1344,186.3107,186.0138,186.1901,10330.0
2022-07-08 15:45:00,200.71,200.74,200.49,200.5,6862.0,186.1901,186.2179,185.986,185.9953,6862.0
2022-07-08 15:50:00,200.48,200.66,200.22,200.66,20482.0,185.9767,186.1437,185.7355,186.1437,20482.0
2022-07-08 15:55:00,200.6,200.71,200.34,200.53,46262.0,186.0881,186.1901,185.8469,186.0231,46262.0
2022-07-11 09:30:00,199.45,200.0,199.04,200.0,12794.0,185.0213,185.5315,184.6409,185.5315,12794.0
2022-07-11 09:35:00,199.97,199.99,199.29,199.64,2760.0,185.5036,185.5222,184.8728,185.1975,2760.0
2022-07-11 09:40:00,199.29,199.32,198.87,199.3,3300.0,184.8728,184.9007,184.4832,184.8821,3300.0
2022-07-11 09:45:00,199.26,199.41,198.79,199.09,3225.0,184.845,184.9841,184.409,184.6873,3225.0
2022-07-11 09:50:00,199.1,199.89,199.1,199.87,2600.0,184.6966,185.4294,184.6966,185.4109,2600.0
2022-07-11 09:55:00,199.92,201.33,199.92,201.05,2276.0,185.4573,186.7652,185.4573,186.5055,2276.0
2022-07-11 10:00:00,201.21,201.37,201.06,201.18,2776.0,186.6539,186.8024,186.5148,186.6261,2776.0
2022-07-11 10:05:00,201.32,201.37,200.46,200.5,3607.0,186.756,186.8024,185.9582,185.9953,3607.0
2022-07-11 10:10:00,200.51,200.77,200.24,200.24,2906.0,186.0046,186.2458,185.7541,185.7541,2906.0
2022-07-11 10:15:00,200.19,200.42,199.4,199.41,4120.0,185.7077,185.9211,184.9749,184.9841,4120.0
2022-07-11 10:20:00,199.24,199.58,199.0,199.52,3691.0,184.8264,185.1418,184.6038,185.0862,3691.0
2022-07-11 10:25:00,199.43,199.75,199.14,199.52,2508.0,185.0027,185.2996,184.7337,185.0862,2508.0
2022-07-11 10:30:00,199.47,199.81,199.41,199.51,6225.0,185.0398,185.3552,184.9841,185.0769,6225.0
2022-07-11 10:35:00,199.45,199.65,199.31,199.45,5806.0,185.0213,185.2068,184.8914,185.0213,5806.0
2022-07-11 10:40:00,199.39,199.7,198.92,198.94,5540.0,184.9656,185.2532,184.5296,184.5481,5540.0
2022-07-11 10:45:00,198.89,198.89,198.55,198.83,1900.0,184.5018,184.5018,184.1864,184.4461,1900.0
2022-07-11 10:50:00,198.68,198.78,198.48,198.73,2850.0,184.307,184.3997,184.1214,184.3533,2850.0
2022-07-11 10:55:00,198.69,198.69,197.8,197.81,2090.0,184.3162,184.3162,183.4906,183.4999,2090.0
2022-07-11 11:00:00,197.75,198.25,197.75,198.16,3010.0,183.4442,183.9081,183.4442,183.8246,3010.0
2022-07-11 11:05:00,198.13,198.6,198.12,198.59,3342.0,183.7967,184.2327,183.7875,184.2235,3342.0
2022-07-11 11:10:00,198.75,199.09,198.74,199.08,3202.0,184.3719,184.6873,184.3626,184.678,3202.0
2022-07-11 11:15:00,199.17,199.27,198.94,198.94,6871.0,184.7615,184.8543,184.5481,184.5481,6871.0
2022-07-11 11:20:00,198.96,199.15,198.63,198.75,5878.0,184.5667,184.743,184.2606,184.3719,5878.0
2022-07-11 11:25:00,198.83,199.19,198.83,199.08,2711.0,184.4461,184.7801,184.4461,184.678,2711.0
2022-07-11 11:30:00,199.06,199.33,198.99,199.12,3976.0,184.6595,184.9099,184.5945,184.7151,3976.0
2022-07-11 11:35:00,199.07,199.13,198.67,198.75,4240.0,184.6687,184.7244,184.2977,184.3719,4240.0
2022-07-11 11:40:00,198.58,198.76,198.37,198.71,5225.0,184.2142,184.3812,184.0194,184.3348,5225.0
2022-07-11 11:45:00,198.69,198.79,198.51,198.54,1964.0,184.3162,184.409,184.1493,184.1771,1964.0
2022-07-11 11:50:00,198.26,198.4,198.16,198.17,2301.0,183.9173,184.0472,183.8246,183.8339,2301.0
2022-07-11 11:55:00,198.09,198.35,197.98,198.35,1698.0,183.7596,184.0008,183.6576,184.0008,1698.0
2022-07-11 12:00:00,198.22,198.39,198.0,198.07,1671.0,183.8802,184.0379,183.6762,183.7411,1671.0
2022-07-11 12:05:00,198.15,198.38,198.01,198.15,1129.0,183.8153,184.0287,183.6854,183.8153,1129.0
2022-07-11 12:10:00,198.25,198.29,198.22,198.23,3231.0,183.9081,183.9452,183.8802,183.8895,3231.0
2022-07-11 12:15:00,198.2,198.5,198.16,198.34,1600.0,183.8617,184.14,183.8246,183.9916,1600.0
2022-07-11 12:20:00,198.29,198.29,197.86,197.9,2051.0,183.9452,183.9452,183.5463,183.5834,2051.0
2022-07-11 12:25:00,197.95,198.17,197.94,198.17,881.0,183.6298,183.8339,183.6205,183.8339,881.0
2022-07-11 12:30:00,198.07,198.07,197.9,198.04,2364.0,183.7411,183.7411,183.5834,183.7133,2364.0
2022-07-11 12:35:00,198.3,198.41,198.12,198.3,2295.0,183.9544,184.0565,183.7875,183.9544,2295.0
2022-07-11 12:40:00,198.21,198.33,198.18,198.32,769.0,183.871,183.9823,183.8431,183.973,769.0
2022-07-11 12:45:00,198.34,198.34,198.13,198.18,1613.0,183.9916,183.9916,183.7967,183.8431,1613.0
2022-07-11 12:50:00,198.16,198.16,197.99,198.08,2504.0,183.8246,183.8246,183.6669,183.7504,2504.0
2022-07-11 12:55:00,198.1,198.26,198.1,198.26,1351.0,183.7689,183.9173,183.7689,183.9173,1351.0
2022-07-11 13:00:00,198.13,198.42,197.96,198.41,1722.0,183.7967,184.0658,183.639,184.0565,1722.0
2022-07-11 13:05:00,198.2,198.86,198.2,198.86,1483.0,183.8617,184.4739,183.8617,184.4739,1483.0
2022-07-11 13:10:00,198.84,198.87,198.63,198.65,1541.0,184.4554,184.4832,184.2606,184.2791,1541.0
2022-07-11 13:15:00,198.6,198.61,198.44,198.61,1107.0,184.2327,184.242,184.0843,184.242,1107.0
2022-07-11 13:20:00,198.68,198.7,198.6,198.65,1000.0,184.307,184.3255,184.2327,184.2791,1000.0
2022-07-11 13:25:00,198.67,198.67,198.48,198.62,2033.0,184.2977,184.2977,184.1214,184.2513,2033.0
2022-07-11 13:30:00,198.51,198.58,198.43,198.44,2073.0,184.1493,184.2142,184.075,184.0843,2073.0
2022-07-11 13:35:00,198.55,198.63,198.48,198.52,1200.0,184.1864,184.2606,184.1214,184.1585,1200.0
2022-07-11 13:40:00,198.61,198.81,198.56,198.77,2790.0,184.242,184.4276,184.1956,184.3904,2790.0
2022-07-11 13:45:00,198.72,198.8,198.35,198.35,3150.0,184.3441,184.4183,184.0008,184.0008,3150.0
2022-07-11 13:50:00,198.4,198.68,198.23,198.68,1830.0,184.0472,184.307,183.8895,184.307,1830.0
2022-07-11 13:55:00,198.67,198.98,198.67,198.68,7328.0,184.2977,184.5853,184.2977,184.307,7328.0
2022-07-11 14:00:00,198.59,198.67,198.56,198.56,1300.0,184.2235,184.2977,184.1956,184.1956,1300.0
2022-07-11 14:05:00,198.59,198.6,198.42,198.45,2177.0,184.2235,184.2327,184.0658,184.0936,2177.0
2022-07-11 14:10:00,198.41,198.42,198.15,198.23,1190.0,184.0565,184.0658,183.8153,183.8895,1190.0
2022-07-11 14:15:00,198.18,198.46,198.18,198.42,1486.0,183.8431,184.1029,183.8431,184.0658,1486.0
2022-07-11 14:20:00,198.43,198.43,198.26,198.26,1347.0,184.075,184.075,183.9173,183.9173,1347.0
2022-07-11 14:25:00,198.2,198.38,198.15,198.24,2905.0,183.8617,184.0287,183.8153,183.8988,2905.0
2022-07-11 14:30:00,198.26,198.32,198.08,198.1,2001.0,183.9173,183.973,183.7504,183.7689,2001.0
2022-07-11 14:35:00,198.11,198.13,198.09,198.13,1013.0,183.7782,183.7967,183.7596,183.7967,1013.0
2022-07-11 14:40:00,198.19,198.3,198.16,198.3,2730.0,183.8524,183.9544,183.8246,183.9544,2730.0
2022-07-11 14:45:00,198.24,198.39,198.24,198.25,1885.0,183.8988,184.0379,183.8988,183.9081,1885.0
2022-07-11 14:50:00,198.07,198.13,197.95,197.96,2371.0,183.7411,183.7967,183.6298,183.639,2371.0
2022-07-11 14:55:00,197.99,198.01,197.53,197.53,2979.0,183.6669,183.6854,183.2402,183.2402,2979.0
2022-07-11 15:00:00,197.5,197.62,197.07,197.08,4000.0,183.2123,183.3236,182.8134,182.8227,4000.0
2022-07-11 15:05:00,197.02,197.33,197.01,197.11,2615.0,182.767,183.0546,182.7578,182.8505,2615.0
2022-07-11 15:10:00,197.12,197.28,197.06,197.28,1772.0,182.8598,183.0082,182.8042,183.0082,1772.0
2022-07-11 15:15:00,197.25,197.25,197.01,197.21,1760.0,182.9804,182.9804,182.7578,182.9433,1760.0
2022-07-11 15:20:00,197.09,197.17,196.9,197.05,1575.0,182.832,182.9062,182.6557,182.7949,1575.0
2022-07-11 15:25:00,197.08,197.18,197.02,197.17,3068.0,182.8227,182.9155,182.767,182.9062,3068.0
2022-07-11 15:30:00,197.12,197.31,196.98,197.0,8100.0,182.8598,183.0361,182.7299,182.7485,8100.0
2022-07-11 15:35:00,196.99,197.05,196.7,196.87,8809.0,182.7392,182.7949,182.4702,182.6279,8809.0
2022-07-11 15:40:00,196.89,197.09,196.58,196.58,11549.0,182.6465,182.832,182.3589,182.3589,11549.0
2022-07-11 15:45:00,196.56,196.76,196.52,196.67,11274.0,182.3403,182.5259,182.3032,182.4424,11274.0
2022-07-11 15:50:00,196.53,196.68,196.38,196.58,25339.0,182.3125,182.4516,182.1733,182.3589,25339.0
2022-07-11 15:55:00,196.55,196.79,196.35,196.79,56595.0,182.331,182.5537,182.1455,182.5537,56595.0
2022-07-12 09:30:00,196.69,198.46,196.36,196.95,17334.0,182.4609,184.1029,182.1548,182.7021,17334.0
2022-07-12 09:35:00,197.3,199.68,197.29,198.81,8019.0,183.0268,185.2346,183.0175,184.4276,8019.0
2022-07-12 09:40:00,198.86,200.27,198.85,200.27,2781.0,184.4739,185.7819,184.4647,185.7819,2781.0
2022-07-12 09:45:00,200.68,201.03,200.15,200.43,8570.0,186.1623,186.487,185.6706,185.9304,8570.0
2022-07-12 09:50:00,200.52,201.46,200.43,200.43,7231.0,186.0138,186.8858,185.9304,185.9304,7231.0
2022-07-12 09:55:00,200.4,200.86,200.11,200.82,8111.0,185.9025,186.3293,185.6335,186.2921,8111.0
2022-07-12 10:00:00,200.81,200.85,199.65,199.65,3000.0,186.2829,186.32,185.2068,185.2068,3000.0
2022-07-12 10:05:00,199.67,200.27,199.33,199.51,6409.0,185.2253,185.7819,184.9099,185.0769,6409.0
2022-07-12 10:10:00,199.83,200.38,199.46,199.6,6622.0,185.3738,185.884,185.0305,185.1604,6622.0
2022-07-12 10:15:00,199.62,200.75,199.61,200.75,9619.0,185.179,186.2272,185.1697,186.2272,9619.0
2022-07-12 10:20:00,200.76,201.33,200.71,201.03,4946.0,186.2365,186.7652,186.1901,186.487,4946.0
2022-07-12 10:25:00,201.02,201.13,200.59,200.74,3896.0,186.4777,186.5797,186.0788,186.2179,3896.0
2022-07-12 10:30:00,200.73,201.18,200.6,200.66,6194.0,186.2087,186.6261,186.0881,186.1437,6194.0
2022-07-12 10:35:00,200.56,201.69,200.56,201.34,3575.0,186.051,187.0992,186.051,186.7745,3575.0
2022-07-12 10:40:00,201.33,201.33,200.83,201.14,2601.0,186.7652,186.7652,186.3014,186.589,2601.0
2022-07-12 10:45:00,201.76,202.13,201.41,201.57,3500.0,187.1641,187.5074,186.8395,186.9879,3500.0
2022-07-12 10:50:00,201.42,201.97,201.37,201.97,1585.0,186.8487,187.3589,186.8024,187.3589,1585.0
2022-07-12 10:55:00,202.0,202.24,201.96,202.11,3905.0,187.3868,187.6094,187.3497,187.4888,3905.0
2022-07-12 11:00:00,202.24,202.24,201.74,201.74,9702.0,187.6094,187.6094,187.1456,187.1456,9702.0
2022-07-12 11:05:00,201.84,202.21,201.77,202.21,2300.0,187.2384,187.5816,187.1734,187.5816,2300.0
2022-07-12 11:10:00,202.35,202.51,202.3,202.46,1920.0,187.7115,187.8599,187.6651,187.8135,1920.0
2022-07-12 11:15:00,202.49,202.49,202.04,202.25,3601.0,187.8413,187.8413,187.4239,187.6187,3601.0
2022-07-12 11:20:00,202.31,202.69,202.26,202.51,3212.0,187.6744,188.0269,187.628,187.8599,3212.0
2022-07-12 11:25:00,202.56,202.74,202.46,202.56,1792.0,187.9063,188.0732,187.8135,187.9063,1792.0
2022-07-12 11:30:00,202.68,202.68,202.25,202.25,2400.0,188.0176,188.0176,187.6187,187.6187,2400.0
2022-07-12 11:35:00,202.35,202.65,202.2,202.63,3409.0,187.7115,187.9898,187.5723,187.9712,3409.0
2022-07-12 11:40:00,202.52,202.64,202.29,202.64,2000.0,187.8692,187.9805,187.6558,187.9805,2000.0
2022-07-12 11:45:00,202.55,202.75,202.31,202.71,6233.0,187.897,188.0825,187.6744,188.0454,6233.0
2022-07-12 11:50:00,202.78,202.78,202.51,202.56,1611.0,188.1104,188.1104,187.8599,187.9063,1611.0
2022-07-12 11:55:00,202.52,202.62,202.15,202.3,2947.0,187.8692,187.9619,187.5259,187.6651,2947.0
2022-07-12 12:00:00,202.39,202.49,202.07,202.17,3974.0,187.7486,187.8413,187.4517,187.5445,3974.0
2022-07-12 12:05:00,202.18,202.42,202.18,202.29,1177.0,187.5538,187.7764,187.5538,187.6558,1177.0
2022-07-12 12:10:00,202.22,202.61,202.21,202.56,2760.0,187.5909,187.9527,187.5816,187.9063,2760.0
2022-07-12 12:15:00,202.55,202.55,202.4,202.4,2264.0,187.897,187.897,187.7578,187.7578,2264.0
2022-07-12 12:20:00,202.4,202.88,202.39,202.87,1309.0,187.7578,188.2031,187.7486,188.1938,1309.0
2022-07-12 12:25:00,202.83,203.34,202.8,203.34,3001.0,188.1567,188.6298,188.1289,188.6298,3001.0
2022-07-12 12:30:00,203.35,203.76,203.24,203.76,9941.0,188.6391,189.0195,188.5371,189.0195,9941.0
2022-07-12 12:35:00,203.73,203.89,203.58,203.8,8571.0,188.9916,189.1401,188.8525,189.0566,8571.0
2022-07-12 12:40:00,203.77,203.84,203.49,203.49,3480.0,189.0287,189.0937,188.769,188.769,3480.0
2022-07-12 12:45:00,203.21,203.3,203.09,203.12,800.0,188.5092,188.5927,188.3979,188.4258,800.0
2022-07-12 12:50:00,203.11,203.18,202.53,202.69,2444.0,188.4165,188.4814,187.8784,188.0269,2444.0
2022-07-12 12:55:00,202.63,202.83,202.52,202.76,2697.0,187.9712,188.1567,187.8692,188.0918,2697.0
2022-07-12 13:00:00,202.84,202.95,202.16,202.52,4774.0,188.166,188.2681,187.5352,187.8692,4774.0
2022-07-12 13:05:00,202.63,202.88,202.49,202.87,8282.0,187.9712,188.2031,187.8413,188.1938,8282.0
2022-07-12 13:10:00,202.72,202.84,202.5,202.58,2302.0,188.0547,188.166,187.8506,187.9248,2302.0
2022-07-12 13:15:00,202.59,202.68,202.51,202.64,7064.0,187.9341,188.0176,187.8599,187.9805,7064.0
2022-07-12 13:20:00,202.64,202.88,202.64,202.88,1942.0,187.9805,188.2031,187.9805,188.2031,1942.0
2022-07-12 13:25:00,202.76,202.89,202.69,202.69,2015.0,188.0918,188.2124,188.0269,188.0269,2015.0
2022-07-12 13:30:00,202.75,203.08,202.75,202.95,2021.0,188.0825,188.3886,188.0825,188.2681,2021.0
2022-07-12 13:35:00,202.95,203.26,202.92,203.13,4226.0,188.2681,188.5556,188.2402,188.435,4226.0
2022-07-12 13:40:00,203.16,203.36,203.08,203.2,2776.0,188.4629,188.6484,188.3886,188.5,2776.0
2022-07-12 13:45:00,203.17,203.23,203.02,203.11,2240.0,188.4721,188.5278,188.333,188.4165,2240.0
2022-07-12 13:50:00,203.14,203.39,203.12,203.35,3555.0,188.4443,188.6762,188.4258,188.6391,3555.0
2022-07-12 13:55:00,203.36,203.66,203.31,203.47,5615.0,188.6484,188.9267,188.602,188.7504,5615.0
2022-07-12 14:00:00,203.54,203.72,203.49,203.51,5673.0,188.8154,188.9824,188.769,188.7875,5673.0
2022-07-12 14:05:00,203.51,203.51,203.31,203.44,2946.0,188.7875,188.7875,188.602,188.7226,2946.0
2022-07-12 14:10:00,203.49,203.84,203.48,203.66,4724.0,188.769,189.0937,188.7597,188.9267,4724.0
2022-07-12 14:15:00,203.7,203.74,203.41,203.58,8959.0,188.9638,189.0009,188.6948,188.8525,8959.0
2022-07-12 14:20:00,203.48,203.54,203.3,203.42,2887.0,188.7597,188.8154,188.5927,188.7041,2887.0
2022-07-12 14:25:00,203.42,203.76,203.36,203.71,4956.0,188.7041,189.0195,188.6484,188.9731,4956.0
2022-07-12 14:30:00,203.69,203.7,203.45,203.45,3129.0,188.9545,188.9638,188.7319,188.7319,3129.0
2022-07-12 14:35:00,203.51,203.63,203.46,203.53,3213.0,188.7875,188.8989,188.7412,188.8061,3213.0
2022-07-12 14:40:00,203.53,203.78,203.53,203.74,3562.0,188.8061,189.038,188.8061,189.0009,3562.0
2022-07-12 14:45:00,203.76,203.93,203.71,203.81,3602.0,189.0195,189.1772,188.9731,189.0658,3602.0
2022-07-12 14:50:00,203.76,203.76,203.25,203.25,5329.0,189.0195,189.0195,188.5464,188.5464,5329.0
2022-07-12 14:55:00,203.3,203.3,203.0,203.12,5745.0,188.5927,188.5927,188.3144,188.4258,5745.0
2022-07-12 15:00:00,203.12,203.12,202.46,202.46,9706.0,188.4258,188.4258,187.8135,187.8135,9706.0
2022-07-12 15:05:00,202.49,202.58,202.22,202.22,9549.0,187.8413,187.9248,187.5909,187.5909,9549.0
2022-07-12 15:10:00,202.18,202.54,202.0,202.54,7148.0,187.5538,187.8877,187.3868,187.8877,7148.0
2022-07-12 15:15:00,202.51,202.51,202.24,202.33,6387.0,187.8599,187.8599,187.6094,187.6929,6387.0
2022-07-12 15:20:00,202.36,202.66,202.11,202.14,8300.0,187.7207,187.999,187.4888,187.5167,8300.0
2022-07-12 15:25:00,202.07,202.53,202.07,202.53,8978.0,187.4517,187.8784,187.4517,187.8784,8978.0
2022-07-12 15:30:00,202.52,202.76,202.35,202.35,11977.0,187.8692,188.0918,187.7115,187.7115,11977.0
2022-07-12 15:35:00,202.34,202.34,202.0,202.15,24731.0,187.7022,187.7022,187.3868,187.5259,24731.0
2022-07-12 15:40:00,202.17,202.37,201.77,201.8,18139.0,187.5445,187.73,187.1734,187.2012,18139.0
2022-07-12 15:45:00,201.71,201.91,201.49,201.49,18852.0,187.1178,187.3033,186.9137,186.9137,18852.0
2022-07-12 15:50:00,201.49,201.93,201.19,201.29,40093.0,186.9137,187.3218,186.6354,186.7281,40093.0
2022-07-12 15:55:00,201.24,201.34,200.76,201.25,70932.0,186.6818,186.7745,186.2365,186.691,70932.0
2022-07-13 09:30:00,198.53,199.35,197.58,199.16,23828.0,184.1678,184.9285,183.2865,184.7522,23828.0
2022-07-13 09:35:00,199.16,200.22,198.74,200.22,6034.0,184.7522,185.7355,184.3626,185.7355,6034.0
2022-07-13 09:40:00,200.15,201.63,200.15,201.34,17250.0,185.6706,187.0435,185.6706,186.7745,17250.0
2022-07-13 09:45:00,201.55,202.02,200.47,201.92,15190.0,186.9693,187.4053,185.9675,187.3126,15190.0
2022-07-13 09:50:00,202.06,202.86,202.01,202.16,13227.0,187.4424,188.1846,187.3961,187.5352,13227.0
2022-07-13 09:55:00,201.95,202.36,201.65,202.13,12884.0,187.3404,187.7207,187.0621,187.5074,12884.0
2022-07-13 10:00:00,202.13,202.17,200.67,202.15,10227.0,187.5074,187.5445,186.153,187.5259,10227.0
2022-07-13 10:05:00,202.19,202.61,201.74,201.74,6358.0,187.563,187.9527,187.1456,187.1456,6358.0
2022-07-13 10:10:00,201.68,202.15,201.22,201.49,9546.0,187.0899,187.5259,186.6632,186.9137,9546.0
2022-07-13 10:15:00,201.39,201.57,200.88,200.88,9621.0,186.8209,186.9879,186.3478,186.3478,9621.0
2022-07-13 10:20:00,200.46,200.48,200.01,200.23,7634.0,185.9582,185.9767,185.5407,185.7448,7634.0
2022-07-13 10:25:00,200.33,201.25,200.33,200.87,9280.0,185.8376,186.691,185.8376,186.3385,9280.0
2022-07-13 10:30:00,200.92,201.49,200.34,200.53,5045.0,186.3849,186.9137,185.8469,186.0231,5045.0
2022-07-13 10:35:00,200.63,200.8,200.26,200.26,1458.0,186.1159,186.2736,185.7727,185.7727,1458.0
2022-07-13 10:40:00,200.46,200.96,200.34,200.83,3099.0,185.9582,186.422,185.8469,186.3014,3099.0
2022-07-13 10:45:00,200.96,201.05,200.6,200.73,5663.0,186.422,186.5055,186.0881,186.2087,5663.0
2022-07-13 10:50:00,200.58,201.62,200.58,201.29,2048.0,186.0695,187.0343,186.0695,186.7281,2048.0
2022-07-13 10:55:00,201.59,201.78,200.97,201.1,5632.0,187.0064,187.1827,186.4313,186.5519,5632.0
2022-07-13 11:00:00,201.08,201.08,200.75,200.83,3253.0,186.5333,186.5333,186.2272,186.3014,3253.0
2022-07-13 11:05:00,200.83,201.79,200.69,200.69,5093.0,186.3014,187.192,186.1715,186.1715,5093.0
2022-07-13 11:10:00,201.16,201.32,200.84,201.17,3810.0,186.6075,186.756,186.3107,186.6168,3810.0
2022-07-13 11:15:00,201.23,201.26,200.55,200.55,1807.0,186.6725,186.7003,186.0417,186.0417,1807.0
2022-07-13 11:20:00,200.62,200.93,200.62,200.7,2805.0,186.1066,186.3942,186.1066,186.1808,2805.0
2022-07-13 11:25:00,200.62,200.62,200.2,200.26,800.0,186.1066,186.1066,185.717,185.7727,800.0
2022-07-13 11:30:00,200.27,200.69,200.21,200.33,3118.0,185.7819,186.1715,185.7263,185.8376,3118.0
2022-07-13 11:35:00,200.25,200.35,199.41,199.5,14980.0,185.7634,185.8561,184.9841,185.0676,14980.0
2022-07-13 11:40:00,199.47,199.62,199.15,199.32,4445.0,185.0398,185.179,184.743,184.9007,4445.0
2022-07-13 11:45:00,199.31,199.38,199.15,199.3,2839.0,184.8914,184.9563,184.743,184.8821,2839.0
2022-07-13 11:50:00,199.43,199.8,199.0,199.09,2647.0,185.0027,185.3459,184.6038,184.6873,2647.0
2022-07-13 11:55:00,199.14,199.17,198.81,198.81,2708.0,184.7337,184.7615,184.4276,184.4276,2708.0
2022-07-13 12:00:00,198.9,198.95,198.54,198.79,3000.0,184.511,184.5574,184.1771,184.409,3000.0
2022-07-13 12:05:00,198.77,199.16,198.73,199.03,2979.0,184.3904,184.7522,184.3533,184.6316,2979.0
2022-07-13 12:10:00,198.71,198.92,198.59,198.85,2793.0,184.3348,184.5296,184.2235,184.4647,2793.0
2022-07-13 12:15:00,198.85,199.17,198.85,199.17,1703.0,184.4647,184.7615,184.4647,184.7615,1703.0
2022-07-13 12:20:00,199.18,199.35,198.75,199.35,2394.0,184.7708,184.9285,184.3719,184.9285,2394.0
2022-07-13 12:25:00,199.15,199.64,199.14,199.41,1741.0,184.743,185.1975,184.7337,184.9841,1741.0
2022-07-13 12:30:00,199.0,199.42,198.99,199.33,900.0,184.6038,184.9934,184.5945,184.9099,900.0
2022-07-13 12:35:00,199.26,199.58,199.03,199.58,2074.0,184.845,185.1418,184.6316,185.1418,2074.0
2022-07-13 12:40:00,199.61,199.61,198.9,198.91,1325.0,185.1697,185.1697,184.511,184.5203,1325.0
2022-07-13 12:45:00,198.95,198.96,198.75,198.87,2325.0,184.5574,184.5667,184.3719,184.4832,2325.0
2022-07-13 12:50:00,198.82,198.82,198.4,198.58,1948.0,184.4368,184.4368,184.0472,184.2142,1948.0
2022-07-13 12:55:00,198.72,198.83,198.44,198.67,5920.0,184.3441,184.4461,184.0843,184.2977,5920.0
2022-07-13 13:00:00,198.7,199.41,198.61,198.99,2802.0,184.3255,184.9841,184.242,184.5945,2802.0
2022-07-13 13:05:00,199.09,199.31,199.09,199.29,5900.0,184.6873,184.8914,184.6873,184.8728,5900.0
2022-07-13 13:10:00,199.39,199.97,199.38,199.84,1000.0,184.9656,185.5036,184.9563,185.383,1000.0
2022-07-13 13:15:00,200.04,200.04,198.96,199.23,4346.0,185.5686,185.5686,184.5667,184.8172,4346.0
2022-07-13 13:20:00,199.32,199.36,199.22,199.36,757.0,184.9007,184.9378,184.8079,184.9378,757.0
2022-07-13 13:25:00,199.52,199.52,199.18,199.21,1226.0,185.0862,185.0862,184.7708,184.7986,1226.0
2022-07-13 13:30:00,199.21,199.21,198.98,199.02,2482.0,184.7986,184.7986,184.5853,184.6224,2482.0
2022-07-13 13:35:00,199.09,199.17,198.63,198.64,2693.0,184.6873,184.7615,184.2606,184.2699,2693.0
2022-07-13 13:40:00,198.66,198.92,198.66,198.77,1545.0,184.2884,184.5296,184.2884,184.3904,1545.0
2022-07-13 13:45:00,198.76,199.11,198.68,199.0,700.0,184.3812,184.7058,184.307,184.6038,700.0
2022-07-13 13:50:00,199.08,199.1,198.87,198.87,1716.0,184.678,184.6966,184.4832,184.4832,1716.0
2022-07-13 13:55:00,198.9,199.31,198.9,199.27,2203.0,184.511,184.8914,184.511,184.8543,2203.0
2022-07-13 14:00:00,199.18,199.25,198.3,198.3,6780.0,184.7708,184.8357,183.9544,183.9544,6780.0
2022-07-13 14:05:00,198.35,198.81,198.35,198.67,8249.0,184.0008,184.4276,184.0008,184.2977,8249.0
2022-07-13 14:10:00,198.77,199.21,198.62,199.2,1965.0,184.3904,184.7986,184.2513,184.7893,1965.0
2022-07-13 14:15:00,199.12,199.12,198.46,199.07,3330.0,184.7151,184.7151,184.1029,184.6687,3330.0
2022-07-13 14:20:00,198.98,199.2,198.8,199.2,2331.0,184.5853,184.7893,184.4183,184.7893,2331.0
2022-07-13 14:25:00,199.22,199.38,198.97,199.36,1913.0,184.8079,184.9563,184.576,184.9378,1913.0
2022-07-13 14:30:00,199.41,199.83,199.41,199.83,1959.0,184.9841,185.3738,184.9841,185.3738,1959.0
2022-07-13 14:35:00,199.93,199.93,199.63,199.66,1203.0,185.4665,185.4665,185.1882,185.2161,1203.0
2022-07-13 14:40:00,199.77,199.92,199.4,199.54,2341.0,185.3181,185.4573,184.9749,185.1047,2341.0
2022-07-13 14:45:00,199.61,199.7,199.43,199.55,1700.0,185.1697,185.2532,185.0027,185.114,1700.0
2022-07-13 14:50:00,199.64,199.71,199.42,199.54,2248.0,185.1975,185.2624,184.9934,185.1047,2248.0
2022-07-13 14:55:00,199.5,199.89,199.24,199.75,1600.0,185.0676,185.4294,184.8264,185.2996,1600.0
2022-07-13 15:00:00,199.98,200.03,199.76,200.03,1210.0,185.5129,185.5593,185.3088,185.5593,1210.0
2022-07-13 15:05:00,199.88,199.88,199.56,199.56,3537.0,185.4201,185.4201,185.1233,185.1233,3537.0
2022-07-13 15:10:00,199.58,200.02,199.58,200.02,2180.0,185.1418,185.55,185.1418,185.55,2180.0
2022-07-13 15:15:00,199.91,199.99,199.74,199.99,2601.0,185.448,185.5222,185.2903,185.5222,2601.0
2022-07-13 15:20:00,199.99,200.1,199.84,200.02,4487.0,185.5222,185.6242,185.383,185.55,4487.0
2022-07-13 15:25:00,199.99,200.03,199.8,199.93,5075.0,185.5222,185.5593,185.3459,185.4665,5075.0
2022-07-13 15:30:00,199.88,199.96,199.64,199.79,6478.0,185.4201,185.4944,185.1975,185.3367,6478.0
2022-07-13 15:35:00,199.7,200.08,199.69,200.02,5504.0,185.2532,185.6057,185.2439,185.55,5504.0
2022-07-13 15:40:00,200.11,200.12,199.73,199.8,7114.0,185.6335,185.6428,185.281,185.3459,7114.0
2022-07-13 15:45:00,199.8,199.9,199.64,199.85,10339.0,185.3459,185.4387,185.1975,185.3923,10339.0
2022-07-13 15:50:00,199.89,199.92,199.44,199.9,23177.0,185.4294,185.4573,185.012,185.4387,23177.0
2022-07-13 15:55:00,199.83,200.04,199.43,199.53,62833.0,185.3738,185.5686,185.0027,185.0955,62833.0
2022-07-14 09:30:00,195.95,196.04,194.39,194.39,27657.0,181.7745,181.8579,180.3273,180.3273,27657.0
2022-07-14 09:35:00,194.45,194.6,191.7,191.7,16554.0,180.383,180.5221,177.8319,177.8319,16554.0
2022-07-14 09:40:00,191.94,192.21,191.6,192.18,8579.0,178.0545,178.305,177.7391,178.2772,8579.0
2022-07-14 09:45:00,192.72,192.87,192.53,192.53,2669.0,178.7781,178.9173,178.6019,178.6019,2669.0
2022-07-14 09:50:00,192.69,195.68,192.69,195.32,14859.0,178.7503,181.524,178.7503,181.19,14859.0
2022-07-14 09:55:00,195.0,195.65,194.8,195.1,3360.0,180.8932,181.4962,180.7076,180.9859,3360.0
2022-07-14 10:00:00,194.9,195.12,194.64,194.73,1909.0,180.8004,181.0045,180.5592,180.6427,1909.0
2022-07-14 10:05:00,194.56,194.66,194.34,194.61,3268.0,180.485,180.5778,180.2809,180.5314,3268.0
2022-07-14 10:10:00,194.55,195.15,194.28,194.91,4958.0,180.4757,181.0323,180.2253,180.8097,4958.0
2022-07-14 10:15:00,195.04,195.04,194.33,194.43,1910.0,180.9303,180.9303,180.2716,180.3644,1910.0
2022-07-14 10:20:00,194.52,194.8,194.08,194.21,2671.0,180.4479,180.7076,180.0397,180.1603,2671.0
2022-07-14 10:25:00,194.21,194.8,193.87,194.8,4064.0,180.1603,180.7076,179.8449,180.7076,4064.0
2022-07-14 10:30:00,194.82,195.1,194.17,194.43,7064.0,180.7262,180.9859,180.1232,180.3644,7064.0
2022-07-14 10:35:00,194.35,194.81,194.34,194.8,1357.0,180.2902,180.7169,180.2809,180.7076,1357.0
2022-07-14 10:40:00,194.8,195.03,194.16,194.17,2558.0,180.7076,180.921,180.1139,180.1232,2558.0
2022-07-14 10:45:00,193.97,194.41,193.97,194.26,1134.0,179.9377,180.3459,179.9377,180.2067,1134.0
2022-07-14 10:50:00,194.28,194.41,194.07,194.41,5089.0,180.2253,180.3459,180.0305,180.3459,5089.0
2022-07-14 10:55:00,194.13,194.42,193.85,194.35,3885.0,180.0861,180.3551,179.8264,180.2902,3885.0
2022-07-14 11:00:00,194.49,195.06,194.49,194.97,3202.0,180.4201,180.9488,180.4201,180.8653,3202.0
2022-07-14 11:05:00,194.58,195.05,194.58,195.05,4947.0,180.5036,180.9396,180.5036,180.9396,4947.0
2022-07-14 11:10:00,194.89,195.37,194.89,195.08,6600.0,180.7911,181.2364,180.7911,180.9674,6600.0
2022-07-14 11:15:00,195.05,195.44,194.85,195.44,2764.0,180.9396,181.3013,180.754,181.3013,2764.0
2022-07-14 11:20:00,195.51,195.51,195.17,195.25,3944.0,181.3663,181.3663,181.0509,181.1251,3944.0
2022-07-14 11:25:00,195.16,195.16,194.81,194.99,8453.0,181.0416,181.0416,180.7169,180.8839,8453.0
2022-07-14 11:30:00,195.08,195.36,194.7,194.91,14822.0,180.9674,181.2271,180.6149,180.8097,14822.0
2022-07-14 11:35:00,194.89,195.08,194.23,195.08,7603.0,180.7911,180.9674,180.1789,180.9674,7603.0
2022-07-14 11:40:00,195.26,195.86,195.26,195.65,1377.0,181.1344,181.691,181.1344,181.4962,1377.0
2022-07-14 11:45:00,195.5,196.0,195.48,196.0,3216.0,181.357,181.8208,181.3385,181.8208,3216.0
2022-07-14 11:50:00,195.92,196.08,195.59,195.59,2026.0,181.7466,181.895,181.4405,181.4405,2026.0
2022-07-14 11:55:00,195.5,195.65,195.36,195.48,4541.0,181.357,181.4962,181.2271,181.3385,4541.0
2022-07-14 12:00:00,195.56,195.59,195.1,195.21,1600.0,181.4127,181.4405,180.9859,181.088,1600.0
2022-07-14 12:05:00,195.02,195.09,194.71,194.79,4082.0,180.9117,180.9767,180.6242,180.6984,4082.0
2022-07-14 12:10:00,194.87,195.07,194.72,195.06,5512.0,180.7726,180.9581,180.6334,180.9488,5512.0
2022-07-14 12:15:00,195.1,195.26,194.8,195.2,4780.0,180.9859,181.1344,180.7076,181.0787,4780.0
2022-07-14 12:20:00,195.1,195.23,195.06,195.06,1865.0,180.9859,181.1065,180.9488,180.9488,1865.0
2022-07-14 12:25:00,194.95,194.95,194.27,194.32,1797.0,180.8468,180.8468,180.216,180.2624,1797.0
2022-07-14 12:30:00,194.29,194.92,194.29,194.62,7039.0,180.2345,180.819,180.2345,180.5407,7039.0
2022-07-14 12:35:00,194.53,194.53,194.34,194.36,1810.0,180.4572,180.4572,180.2809,180.2995,1810.0
2022-07-14 12:40:00,194.28,194.28,194.08,194.08,1822.0,180.2253,180.2253,180.0397,180.0397,1822.0
2022-07-14 12:45:00,194.03,194.1,193.56,193.92,5389.0,179.9934,180.0583,179.5574,179.8913,5389.0
2022-07-14 12:50:00,193.85,194.13,193.84,194.13,1853.0,179.8264,180.0861,179.8171,180.0861,1853.0
2022-07-14 12:55:00,194.06,194.23,193.89,194.23,4293.0,180.0212,180.1789,179.8635,180.1789,4293.0
2022-07-14 13:00:00,194.15,194.15,193.8,193.82,2300.0,180.1047,180.1047,179.78,179.7985,2300.0
2022-07-14 13:05:00,193.79,194.15,193.71,194.15,2582.0,179.7707,180.1047,179.6965,180.1047,2582.0
2022-07-14 13:10:00,194.09,194.25,193.95,194.14,1125.0,180.049,180.1974,179.9191,180.0954,1125.0
2022-07-14 13:15:00,194.17,195.02,194.09,194.97,5793.0,180.1232,180.9117,180.049,180.8653,5793.0
2022-07-14 13:20:00,195.05,195.33,194.66,194.66,3923.0,180.9396,181.1993,180.5778,180.5778,3923.0
2022-07-14 13:25:00,194.6,194.65,194.48,194.48,1705.0,180.5221,180.5685,180.4108,180.4108,1705.0
2022-07-14 13:30:00,194.53,194.54,193.98,193.98,2617.0,180.4572,180.4665,179.947,179.947,2617.0
2022-07-14 13:35:00,193.77,194.2,193.76,194.13,3038.0,179.7522,180.1511,179.7429,180.0861,3038.0
2022-07-14 13:40:00,194.19,194.55,194.18,194.43,1858.0,180.1418,180.4757,180.1325,180.3644,1858.0
2022-07-14 13:45:00,194.38,194.48,194.3,194.42,2242.0,180.318,180.4108,180.2438,180.3551,2242.0
2022-07-14 13:50:00,194.54,194.54,194.09,194.36,2100.0,180.4665,180.4665,180.049,180.2995,2100.0
2022-07-14 13:55:00,194.4,194.68,194.4,194.5,2465.0,180.3366,180.5963,180.3366,180.4293,2465.0
2022-07-14 14:00:00,194.58,194.82,194.52,194.7,1678.0,180.5036,180.7262,180.4479,180.6149,1678.0
2022-07-14 14:05:00,194.72,195.07,194.71,195.02,2309.0,180.6334,180.9581,180.6242,180.9117,2309.0
2022-07-14 14:10:00,194.71,194.77,194.49,194.75,3307.0,180.6242,180.6798,180.4201,180.6613,3307.0
2022-07-14 14:15:00,194.84,195.27,194.78,195.22,2802.0,180.7448,181.1436,180.6891,181.0973,2802.0
2022-07-14 14:20:00,195.39,195.79,195.37,195.47,5969.0,181.255,181.626,181.2364,181.3292,5969.0
2022-07-14 14:25:00,195.44,195.68,195.36,195.67,1215.0,181.3013,181.524,181.2271,181.5147,1215.0
2022-07-14 14:30:00,195.48,195.68,195.44,195.62,2168.0,181.3385,181.524,181.3013,181.4683,2168.0
2022-07-14 14:35:00,195.59,195.68,195.51,195.52,1720.0,181.4405,181.524,181.3663,181.3756,1720.0
2022-07-14 14:40:00,195.69,195.69,194.64,194.73,4650.0,181.5333,181.5333,180.5592,180.6427,4650.0
2022-07-14 14:45:00,194.82,194.95,194.53,194.95,5067.0,180.7262,180.8468,180.4572,180.8468,5067.0
2022-07-14 14:50:00,195.0,195.01,194.44,194.67,6396.0,180.8932,180.9025,180.3737,180.5871,6396.0
2022-07-14 14:55:00,194.67,195.08,194.59,194.7,3650.0,180.5871,180.9674,180.5128,180.6149,3650.0
2022-07-14 15:00:00,194.78,195.39,194.76,195.33,6608.0,180.6891,181.255,180.6705,181.1993,6608.0
2022-07-14 15:05:00,195.37,195.61,195.29,195.58,8345.0,181.2364,181.459,181.1622,181.4312,8345.0
2022-07-14 15:10:00,195.46,195.96,195.38,195.38,25697.0,181.3199,181.7837,181.2457,181.2457,25697.0
2022-07-14 15:15:00,195.44,195.44,194.92,195.0,6181.0,181.3013,181.3013,180.819,180.8932,6181.0
2022-07-14 15:20:00,195.06,195.33,194.9,195.22,8601.0,180.9488,181.1993,180.8004,181.0973,8601.0
2022-07-14 15:25:00,195.22,195.27,194.71,194.99,8250.0,181.0973,181.1436,180.6242,180.8839,8250.0
2022-07-14 15:30:00,194.91,195.05,194.78,194.85,9161.0,180.8097,180.9396,180.6891,180.754,9161.0
2022-07-14 15:35:00,194.67,194.92,194.51,194.88,21674.0,180.5871,180.819,180.4386,180.7819,21674.0
2022-07-14 15:40:00,194.73,194.86,194.6,194.7,12188.0,180.6427,180.7633,180.5221,180.6149,12188.0
2022-07-14 15:45:00,194.71,194.86,194.43,194.59,18977.0,180.6242,180.7633,180.3644,180.5128,18977.0
2022-07-14 15:50:00,194.7,195.02,194.65,194.94,19606.0,180.6149,180.9117,180.5685,180.8375,19606.0
2022-07-14 15:55:00,194.94,195.06,194.57,194.89,63693.0,180.8375,180.9488,180.4943,180.7911,63693.0
2022-07-15 09:30:00,198.1,198.1,196.03,196.22,33572.0,183.7689,183.7689,181.8487,182.0249,33572.0
2022-07-15 09:35:00,195.91,196.53,195.39,196.1,3349.0,181.7373,182.3125,181.255,181.9136,3349.0
2022-07-15 09:40:00,196.28,197.29,196.08,196.75,2960.0,182.0806,183.0175,181.895,182.5166,2960.0
2022-07-15 09:45:00,196.9,197.44,196.78,197.24,3030.0,182.6557,183.1567,182.5444,182.9711,3030.0
2022-07-15 09:50:00,196.81,196.82,195.9,195.91,3024.0,182.5722,182.5815,181.7281,181.7373,3024.0
2022-07-15 09:55:00,195.88,196.01,195.3,195.3,1835.0,181.7095,181.8301,181.1715,181.1715,1835.0
2022-07-15 10:00:00,195.53,197.09,195.53,196.74,5635.0,181.3848,182.832,181.3848,182.5073,5635.0
2022-07-15 10:05:00,196.96,196.96,196.35,196.94,2788.0,182.7114,182.7114,182.1455,182.6928,2788.0
2022-07-15 10:10:00,197.08,197.68,196.59,197.61,4542.0,182.8227,183.3793,182.3682,183.3144,4542.0
2022-07-15 10:15:00,197.55,197.79,197.55,197.79,2791.0,183.2587,183.4813,183.2587,183.4813,2791.0
2022-07-15 10:20:00,197.72,198.19,197.27,198.19,4781.0,183.4164,183.8524,182.999,183.8524,4781.0
2022-07-15 10:25:00,198.2,198.71,197.9,198.71,3202.0,183.8617,184.3348,183.5834,184.3348,3202.0
2022-07-15 10:30:00,198.83,198.88,198.32,198.32,4335.0,184.4461,184.4925,183.973,183.973,4335.0
2022-07-15 10:35:00,198.4,198.65,197.75,197.75,3468.0,184.0472,184.2791,183.4442,183.4442,3468.0
2022-07-15 10:40:00,197.77,198.09,197.36,197.36,2877.0,183.4628,183.7596,183.0824,183.0824,2877.0
2022-07-15 10:45:00,197.36,197.82,197.23,197.54,2959.0,183.0824,183.5092,182.9619,183.2494,2959.0
2022-07-15 10:50:00,197.53,197.84,197.52,197.75,1786.0,183.2402,183.5277,183.2309,183.4442,1786.0
2022-07-15 10:55:00,197.83,197.96,197.64,197.94,3454.0,183.5184,183.639,183.3422,183.6205,3454.0
2022-07-15 11:00:00,198.03,198.32,198.03,198.23,2177.0,183.704,183.973,183.704,183.8895,2177.0
2022-07-15 11:05:00,198.18,198.55,197.91,198.55,3084.0,183.8431,184.1864,183.5927,184.1864,3084.0
2022-07-15 11:10:00,198.37,198.37,197.97,198.2,7074.0,184.0194,184.0194,183.6483,183.8617,7074.0
2022-07-15 11:15:00,198.1,198.23,197.83,197.89,2303.0,183.7689,183.8895,183.5184,183.5741,2303.0
2022-07-15 11:20:00,198.18,198.47,198.15,198.38,3577.0,183.8431,184.1121,183.8153,184.0287,3577.0
2022-07-15 11:25:00,198.25,198.41,198.21,198.31,8240.0,183.9081,184.0565,183.871,183.9637,8240.0
2022-07-15 11:30:00,198.31,198.65,198.23,198.48,5020.0,183.9637,184.2791,183.8895,184.1214,5020.0
2022-07-15 11:35:00,198.47,198.53,198.33,198.42,2145.0,184.1121,184.1678,183.9823,184.0658,2145.0
2022-07-15 11:40:00,198.38,198.42,198.03,198.03,1409.0,184.0287,184.0658,183.704,183.704,1409.0
2022-07-15 11:45:00,198.08,198.35,198.07,198.22,2932.0,183.7504,184.0008,183.7411,183.8802,2932.0
2022-07-15 11:50:00,198.06,198.24,197.94,198.2,1071.0,183.7318,183.8988,183.6205,183.8617,1071.0
2022-07-15 11:55:00,198.08,198.08,197.2,197.21,5368.0,183.7504,183.7504,182.934,182.9433,5368.0
2022-07-15 12:00:00,197.1,197.19,196.39,196.7,8930.0,182.8413,182.9247,182.1826,182.4702,8930.0
2022-07-15 12:05:00,196.55,196.61,196.21,196.3,6395.0,182.331,182.3867,182.0156,182.0991,6395.0
2022-07-15 12:10:00,196.05,196.84,195.98,196.83,17409.0,181.8672,182.6001,181.8023,182.5908,17409.0
2022-07-15 12:15:00,196.71,197.06,196.45,196.93,2696.0,182.4795,182.8042,182.2383,182.6836,2696.0
2022-07-15 12:20:00,197.17,197.26,196.86,196.86,2718.0,182.9062,182.9897,182.6186,182.6186,2718.0
2022-07-15 12:25:00,196.85,197.09,196.85,196.88,2400.0,182.6093,182.832,182.6093,182.6372,2400.0
2022-07-15 12:30:00,197.04,197.19,196.95,196.96,1189.0,182.7856,182.9247,182.7021,182.7114,1189.0
2022-07-15 12:35:00,197.03,197.09,196.78,197.0,900.0,182.7763,182.832,182.5444,182.7485,900.0
2022-07-15 12:40:00,196.75,196.97,196.61,196.77,2608.0,182.5166,182.7207,182.3867,182.5351,2608.0
2022-07-15 12:45:00,196.69,196.81,196.68,196.81,1274.0,182.4609,182.5722,182.4516,182.5722,1274.0
2022-07-15 12:50:00,196.72,197.09,196.71,196.98,5900.0,182.4887,182.832,182.4795,182.7299,5900.0
2022-07-15 12:55:00,196.97,197.23,196.97,197.12,2365.0,182.7207,182.9619,182.7207,182.8598,2365.0
2022-07-15 13:00:00,197.22,197.46,197.18,197.24,3944.0,182.9526,183.1752,182.9155,182.9711,3944.0
2022-07-15 13:05:00,197.22,197.33,197.2,197.25,1300.0,182.9526,183.0546,182.934,182.9804,1300.0
2022-07-15 13:10:00,197.19,197.34,197.19,197.33,1626.0,182.9247,183.0639,182.9247,183.0546,1626.0
2022-07-15 13:15:00,197.31,197.37,197.19,197.3,2186.0,183.0361,183.0917,182.9247,183.0268,2186.0
2022-07-15 13:20:00,197.33,197.34,197.17,197.34,1969.0,183.0546,183.0639,182.9062,183.0639,1969.0
2022-07-15 13:25:00,197.34,197.68,197.29,197.68,3996.0,183.0639,183.3793,183.0175,183.3793,3996.0
2022-07-15 13:30:00,197.65,197.65,197.48,197.6,3700.0,183.3515,183.3515,183.1938,183.3051,3700.0
2022-07-15 13:35:00,197.59,197.59,197.16,197.16,3959.0,183.2958,183.2958,182.8969,182.8969,3959.0
2022-07-15 13:40:00,197.11,197.11,196.57,196.57,5292.0,182.8505,182.8505,182.3496,182.3496,5292.0
2022-07-15 13:45:00,196.63,196.78,196.56,196.56,6534.0,182.4053,182.5444,182.3403,182.3403,6534.0
2022-07-15 13:50:00,196.45,196.54,196.06,196.4,13454.0,182.2383,182.3218,181.8765,182.1919,13454.0
2022-07-15 13:55:00,196.43,196.92,196.42,196.92,2485.0,182.2197,182.6743,182.2105,182.6743,2485.0
2022-07-15 14:00:00,196.78,196.94,196.78,196.88,3080.0,182.5444,182.6928,182.5444,182.6372,3080.0
2022-07-15 14:05:00,196.87,196.93,196.67,196.93,2343.0,182.6279,182.6836,182.4424,182.6836,2343.0
2022-07-15 14:10:00,196.96,197.07,196.86,196.95,1724.0,182.7114,182.8134,182.6186,182.7021,1724.0
2022-07-15 14:15:00,196.98,196.98,196.85,196.97,2076.0,182.7299,182.7299,182.6093,182.7207,2076.0
2022-07-15 14:20:00,196.98,197.03,196.7,196.83,3022.0,182.7299,182.7763,182.4702,182.5908,3022.0
2022-07-15 14:25:00,196.86,197.0,196.67,197.0,6588.0,182.6186,182.7485,182.4424,182.7485,6588.0
2022-07-15 14:30:00,196.97,197.05,196.66,196.66,1655.0,182.7207,182.7949,182.4331,182.4331,1655.0
2022-07-15 14:35:00,196.74,196.91,196.74,196.76,2664.0,182.5073,182.665,182.5073,182.5259,2664.0
2022-07-15 14:40:00,196.78,196.85,196.65,196.67,3344.0,182.5444,182.6093,182.4238,182.4424,3344.0
2022-07-15 14:45:00,196.67,196.79,196.63,196.75,5874.0,182.4424,182.5537,182.4053,182.5166,5874.0
2022-07-15 14:50:00,196.77,196.87,196.69,196.81,5741.0,182.5351,182.6279,182.4609,182.5722,5741.0
2022-07-15 14:55:00,196.81,196.88,196.74,196.82,3627.0,182.5722,182.6372,182.5073,182.5815,3627.0
2022-07-15 15:00:00,196.82,196.92,196.7,196.83,6267.0,182.5815,182.6743,182.4702,182.5908,6267.0
2022-07-15 15:05:00,196.87,196.99,196.85,196.88,40813.0,182.6279,182.7392,182.6093,182.6372,40813.0
2022-07-15 15:10:00,196.85,197.06,196.82,196.89,13330.0,182.6093,182.8042,182.5815,182.6465,13330.0
2022-07-15 15:15:00,196.92,197.03,196.81,196.81,6688.0,182.6743,182.7763,182.5722,182.5722,6688.0
2022-07-15 15:20:00,196.82,196.94,196.8,196.87,12964.0,182.5815,182.6928,182.563,182.6279,12964.0
2022-07-15 15:25:00,196.85,197.01,196.83,196.83,10272.0,182.6093,182.7578,182.5908,182.5908,10272.0
2022-07-15 15:30:00,196.83,196.88,196.5,196.53,16381.0,182.5908,182.6372,182.2847,182.3125,16381.0
2022-07-15 15:35:00,196.57,196.59,195.95,196.36,18142.0,182.3496,182.3682,181.7745,182.1548,18142.0
2022-07-15 15:40:00,196.34,196.48,196.28,196.41,14128.0,182.1362,182.2661,182.0806,182.2012,14128.0
2022-07-15 15:45:00,196.43,196.57,196.38,196.4,19142.0,182.2197,182.3496,182.1733,182.1919,19142.0
2022-07-15 15:50:00,196.35,196.39,195.94,196.33,28685.0,182.1455,182.1826,181.7652,182.127,28685.0
2022-07-15 15:55:00,196.38,196.42,195.56,196.36,156629.0,182.1733,182.2105,181.4127,182.1548,156629.0
2022-07-18 09:30:00,198.5,199.17,198.03,198.55,13969.0,184.14,184.7615,183.704,184.1864,13969.0
2022-07-18 09:35:00,198.32,198.99,198.11,198.75,11317.0,183.973,184.5945,183.7782,184.3719,11317.0
2022-07-18 09:40:00,198.53,199.42,198.49,199.42,1720.0,184.1678,184.9934,184.1307,184.9934,1720.0
2022-07-18 09:45:00,199.39,199.43,197.99,198.68,4593.0,184.9656,185.0027,183.6669,184.307,4593.0
2022-07-18 09:50:00,198.59,198.59,197.98,198.06,700.0,184.2235,184.2235,183.6576,183.7318,700.0
2022-07-18 09:55:00,197.87,198.28,197.62,197.64,3609.0,183.5556,183.9359,183.3236,183.3422,3609.0
2022-07-18 10:00:00,197.74,197.74,196.55,196.8,4404.0,183.435,183.435,182.331,182.563,4404.0
2022-07-18 10:05:00,196.58,197.03,196.5,196.81,1700.0,182.3589,182.7763,182.2847,182.5722,1700.0
2022-07-18 10:10:00,196.94,196.98,196.57,196.96,2506.0,182.6928,182.7299,182.3496,182.7114,2506.0
2022-07-18 10:15:00,197.09,197.37,197.05,197.31,1499.0,182.832,183.0917,182.7949,183.0361,1499.0
2022-07-18 10:20:00,197.31,197.45,197.11,197.23,1921.0,183.0361,183.1659,182.8505,182.9619,1921.0
2022-07-18 10:25:00,197.37,197.74,197.34,197.74,904.0,183.0917,183.435,183.0639,183.435,904.0
2022-07-18 10:30:00,197.87,198.02,197.25,197.56,1100.0,183.5556,183.6947,182.9804,183.268,1100.0
2022-07-18 10:35:00,197.97,197.99,197.66,197.77,1612.0,183.6483,183.6669,183.3607,183.4628,1612.0
2022-07-18 10:40:00,198.04,198.04,197.48,197.48,3643.0,183.7133,183.7133,183.1938,183.1938,3643.0
2022-07-18 10:45:00,197.41,197.53,197.11,197.25,5278.0,183.1288,183.2402,182.8505,182.9804,5278.0
2022-07-18 10:50:00,197.3,197.45,197.06,197.09,2300.0,183.0268,183.1659,182.8042,182.832,2300.0
2022-07-18 10:55:00,197.16,197.31,196.96,197.23,1115.0,182.8969,183.0361,182.7114,182.9619,1115.0
2022-07-18 11:00:00,197.06,197.22,196.59,196.63,2181.0,182.8042,182.9526,182.3682,182.4053,2181.0
2022-07-18 11:05:00,196.73,196.73,196.52,196.62,1743.0,182.498,182.498,182.3032,182.396,1743.0
2022-07-18 11:10:00,196.51,196.59,196.42,196.42,2049.0,182.2939,182.3682,182.2105,182.2105,2049.0
2022-07-18 11:15:00,196.37,196.4,195.84,196.05,2409.0,182.1641,182.1919,181.6724,181.8672,2409.0
2022-07-18 11:20:00,196.07,196.16,196.04,196.05,1122.0,181.8858,181.9693,181.8579,181.8672,1122.0
2022-07-18 11:25:00,196.01,196.29,195.94,196.1,2490.0,181.8301,182.0899,181.7652,181.9136,2490.0
2022-07-18 11:30:00,196.14,196.18,195.86,196.1,1612.0,181.9507,181.9878,181.691,181.9136,1612.0
2022-07-18 11:35:00,196.1,196.12,196.02,196.02,822.0,181.9136,181.9322,181.8394,181.8394,822.0
2022-07-18 11:40:00,196.23,196.24,196.08,196.16,2400.0,182.0342,182.0435,181.895,181.9693,2400.0
2022-07-18 11:45:00,196.17,196.8,196.16,196.8,3401.0,181.9785,182.563,181.9693,182.563,3401.0
2022-07-18 11:50:00,196.79,197.29,196.7,197.28,2701.0,182.5537,183.0175,182.4702,183.0082,2701.0
2022-07-18 11:55:00,197.3,197.76,197.13,197.66,5231.0,183.0268,183.4535,182.8691,183.3607,5231.0
2022-07-18 12:00:00,197.68,197.81,197.6,197.78,4789.0,183.3793,183.4999,183.3051,183.4721,4789.0
2022-07-18 12:05:00,197.74,198.07,197.64,198.02,10729.0,183.435,183.7411,183.3422,183.6947,10729.0
2022-07-18 12:10:00,198.14,198.31,197.92,198.18,2716.0,183.806,183.9637,183.6019,183.8431,2716.0
2022-07-18 12:15:00,198.18,198.18,197.93,197.94,1750.0,183.8431,183.8431,183.6112,183.6205,1750.0
2022-07-18 12:20:00,197.94,198.31,197.92,198.31,2468.0,183.6205,183.9637,183.6019,183.9637,2468.0
2022-07-18 12:25:00,198.21,198.45,198.21,198.29,3631.0,183.871,184.0936,183.871,183.9452,3631.0
2022-07-18 12:30:00,198.16,198.2,197.89,197.93,1716.0,183.8246,183.8617,183.5741,183.6112,1716.0
2022-07-18 12:35:00,198.15,198.39,198.15,198.36,2550.0,183.8153,184.0379,183.8153,184.0101,2550.0
2022-07-18 12:40:00,198.44,198.46,198.25,198.46,1035.0,184.0843,184.1029,183.9081,184.1029,1035.0
2022-07-18 12:45:00,198.41,198.41,198.18,198.29,2696.0,184.0565,184.0565,183.8431,183.9452,2696.0
2022-07-18 12:50:00,198.31,198.46,198.2,198.2,2387.0,183.9637,184.1029,183.8617,183.8617,2387.0
2022-07-18 12:55:00,198.26,198.3,197.94,198.28,4800.0,183.9173,183.9544,183.6205,183.9359,4800.0
2022-07-18 13:00:00,198.36,198.58,198.3,198.47,3103.0,184.0101,184.2142,183.9544,184.1121,3103.0
2022-07-18 13:05:00,198.49,198.71,198.45,198.53,7623.0,184.1307,184.3348,184.0936,184.1678,7623.0
2022-07-18 13:10:00,198.52,199.0,198.52,198.95,5033.0,184.1585,184.6038,184.1585,184.5574,5033.0
2022-07-18 13:15:00,198.91,199.02,198.61,198.66,6606.0,184.5203,184.6224,184.242,184.2884,6606.0
2022-07-18 13:20:00,198.74,199.03,198.69,199.03,4042.0,184.3626,184.6316,184.3162,184.6316,4042.0
2022-07-18 13:25:00,198.98,199.23,198.9,199.01,2948.0,184.5853,184.8172,184.511,184.6131,2948.0
2022-07-18 13:30:00,199.03,199.12,198.79,199.0,2270.0,184.6316,184.7151,184.409,184.6038,2270.0
2022-07-18 13:35:00,198.81,198.88,198.44,198.58,2122.0,184.4276,184.4925,184.0843,184.2142,2122.0
2022-07-18 13:40:00,198.55,198.78,198.51,198.74,2203.0,184.1864,184.3997,184.1493,184.3626,2203.0
2022-07-18 13:45:00,198.66,198.8,198.55,198.64,9664.0,184.2884,184.4183,184.1864,184.2699,9664.0
2022-07-18 13:50:00,198.73,198.87,198.61,198.75,2600.0,184.3533,184.4832,184.242,184.3719,2600.0
2022-07-18 13:55:00,198.7,198.71,198.18,198.28,4140.0,184.3255,184.3348,183.8431,183.9359,4140.0
2022-07-18 14:00:00,198.13,198.46,198.13,198.31,3635.0,183.7967,184.1029,183.7967,183.9637,3635.0
2022-07-18 14:05:00,198.27,198.84,198.25,198.73,10503.0,183.9266,184.4554,183.9081,184.3533,10503.0
2022-07-18 14:10:00,198.8,198.86,198.5,198.67,3459.0,184.4183,184.4739,184.14,184.2977,3459.0
2022-07-18 14:15:00,198.7,198.86,198.61,198.62,2600.0,184.3255,184.4739,184.242,184.2513,2600.0
2022-07-18 14:20:00,198.63,198.72,198.24,198.29,8127.0,184.2606,184.3441,183.8988,183.9452,8127.0
2022-07-18 14:25:00,198.29,198.44,198.1,198.13,3304.0,183.9452,184.0843,183.7689,183.7967,3304.0
2022-07-18 14:30:00,198.07,198.33,198.03,198.33,3000.0,183.7411,183.9823,183.704,183.9823,3000.0
2022-07-18 14:35:00,198.35,198.73,198.33,198.7,10160.0,184.0008,184.3533,183.9823,184.3255,10160.0
2022-07-18 14:40:00,198.63,198.63,198.22,198.37,4181.0,184.2606,184.2606,183.8802,184.0194,4181.0
2022-07-18 14:45:00,198.29,198.39,198.04,198.15,4561.0,183.9452,184.0379,183.7133,183.8153,4561.0
2022-07-18 14:50:00,198.15,198.28,197.86,198.28,6630.0,183.8153,183.9359,183.5463,183.9359,6630.0
2022-07-18 14:55:00,198.3,198.3,198.0,198.2,7123.0,183.9544,183.9544,183.6762,183.8617,7123.0
2022-07-18 15:00:00,198.15,198.33,198.11,198.2,4440.0,183.8153,183.9823,183.7782,183.8617,4440.0
2022-07-18 15:05:00,198.32,198.68,198.32,198.63,1811.0,183.973,184.307,183.973,184.2606,1811.0
2022-07-18 15:10:00,198.58,198.58,198.25,198.5,10359.0,184.2142,184.2142,183.9081,184.14,10359.0
2022-07-18 15:15:00,198.51,198.93,198.45,198.9,12041.0,184.1493,184.5389,184.0936,184.511,12041.0
2022-07-18 15:20:00,198.92,198.92,198.45,198.46,6630.0,184.5296,184.5296,184.0936,184.1029,6630.0
2022-07-18 15:25:00,198.5,198.56,198.17,198.24,8648.0,184.14,184.1956,183.8339,183.8988,8648.0
2022-07-18 15:30:00,197.97,198.09,197.87,198.02,5518.0,183.6483,183.7596,183.5556,183.6947,5518.0
2022-07-18 15:35:00,198.03,198.06,197.5,197.58,9862.0,183.704,183.7318,183.2123,183.2865,9862.0
2022-07-18 15:40:00,197.51,197.76,197.36,197.54,13209.0,183.2216,183.4535,183.0824,183.2494,13209.0
2022-07-18 15:45:00,197.48,197.53,197.04,197.15,18560.0,183.1938,183.2402,182.7856,182.8876,18560.0
2022-07-18 15:50:00,197.1,197.88,197.1,197.81,24692.0,182.8413,183.5648,182.8413,183.4999,24692.0
2022-07-18 15:55:00,197.8,197.94,197.61,197.61,52250.0,183.4906,183.6205,183.3144,183.3144,52250.0
2022-07-19 09:30:00,199.94,200.61,199.57,200.17,13207.0,185.4758,186.0973,185.1326,185.6892,13207.0
2022-07-19 09:35:00,200.5,202.11,200.5,202.1,8151.0,185.9953,187.4888,185.9953,187.4795,8151.0
2022-07-19 09:40:00,202.27,202.42,201.78,202.25,5502.0,187.6372,187.7764,187.1827,187.6187,5502.0
2022-07-19 09:45:00,202.43,202.74,202.09,202.27,6002.0,187.7857,188.0732,187.4703,187.6372,6002.0
2022-07-19 09:50:00,202.76,203.14,202.5,202.78,5351.0,188.0918,188.4443,187.8506,188.1104,5351.0
2022-07-19 09:55:00,202.87,202.98,201.41,201.72,15805.0,188.1938,188.2959,186.8395,187.127,15805.0
2022-07-19 10:00:00,201.82,202.26,201.41,201.81,66247.0,187.2198,187.628,186.8395,187.2105,66247.0
2022-07-19 10:05:00,201.94,202.32,201.56,201.59,17068.0,187.3311,187.6836,186.9786,187.0064,17068.0
2022-07-19 10:10:00,201.59,202.68,201.59,202.68,6900.0,187.0064,188.0176,187.0064,188.0176,6900.0
2022-07-19 10:15:00,202.58,202.62,202.04,202.31,9599.0,187.9248,187.9619,187.4239,187.6744,9599.0
2022-07-19 10:20:00,202.43,202.91,202.31,202.45,9576.0,187.7857,188.2309,187.6744,187.8042,9576.0
2022-07-19 10:25:00,202.41,202.74,202.13,202.74,12835.0,187.7671,188.0732,187.5074,188.0732,12835.0
2022-07-19 10:30:00,202.83,202.98,202.36,202.7,24605.0,188.1567,188.2959,187.7207,188.0361,24605.0
2022-07-19 10:35:00,202.58,203.17,202.52,203.05,4912.0,187.9248,188.4721,187.8692,188.3608,4912.0
2022-07-19 10:40:00,203.09,203.12,202.84,202.92,1892.0,188.3979,188.4258,188.166,188.2402,1892.0
2022-07-19 10:45:00,202.98,203.16,202.81,203.15,812.0,188.2959,188.4629,188.1382,188.4536,812.0
2022-07-19 10:50:00,203.28,203.37,203.0,203.13,2239.0,188.5742,188.6577,188.3144,188.435,2239.0
2022-07-19 10:55:00,203.29,203.29,202.55,202.55,3278.0,188.5835,188.5835,187.897,187.897,3278.0
2022-07-19 11:00:00,202.64,202.77,202.59,202.63,11005.0,187.9805,188.1011,187.9341,187.9712,11005.0
2022-07-19 11:05:00,202.81,202.99,202.48,202.89,13762.0,188.1382,188.3052,187.8321,188.2124,13762.0
2022-07-19 11:10:00,202.89,202.91,202.49,202.74,5700.0,188.2124,188.2309,187.8413,188.0732,5700.0
2022-07-19 11:15:00,202.71,202.71,201.88,201.97,4548.0,188.0454,188.0454,187.2755,187.3589,4548.0
2022-07-19 11:20:00,201.91,202.39,201.91,202.32,10853.0,187.3033,187.7486,187.3033,187.6836,10853.0
2022-07-19 11:25:00,202.36,202.62,201.98,202.56,7694.0,187.7207,187.9619,187.3682,187.9063,7694.0
2022-07-19 11:30:00,202.67,202.78,202.57,202.62,5918.0,188.0083,188.1104,187.9155,187.9619,5918.0
2022-07-19 11:35:00,202.67,202.78,202.63,202.72,3042.0,188.0083,188.1104,187.9712,188.0547,3042.0
2022-07-19 11:40:00,202.68,202.85,202.53,202.55,5613.0,188.0176,188.1753,187.8784,187.897,5613.0
2022-07-19 11:45:00,202.57,202.63,202.55,202.56,1777.0,187.9155,187.9712,187.897,187.9063,1777.0
2022-07-19 11:50:00,202.68,202.96,202.6,202.65,4332.0,188.0176,188.2773,187.9434,187.9898,4332.0
2022-07-19 11:55:00,202.68,202.7,202.5,202.63,5500.0,188.0176,188.0361,187.8506,187.9712,5500.0
2022-07-19 12:00:00,202.69,202.69,202.11,202.26,6627.0,188.0269,188.0269,187.4888,187.628,6627.0
2022-07-19 12:05:00,202.15,202.2,202.0,202.17,6215.0,187.5259,187.5723,187.3868,187.5445,6215.0
2022-07-19 12:10:00,202.06,202.26,201.74,201.8,7958.0,187.4424,187.628,187.1456,187.2012,7958.0
2022-07-19 12:15:00,201.81,201.82,201.67,201.81,4771.0,187.2105,187.2198,187.0807,187.2105,4771.0
2022-07-19 12:20:00,201.92,202.13,201.92,202.13,1930.0,187.3126,187.5074,187.3126,187.5074,1930.0
2022-07-19 12:25:00,202.14,202.23,201.96,201.99,7285.0,187.5167,187.6001,187.3497,187.3775,7285.0
2022-07-19 12:30:00,202.01,202.41,201.93,202.41,4587.0,187.3961,187.7671,187.3218,187.7671,4587.0
2022-07-19 12:35:00,202.48,202.49,202.04,202.14,19081.0,187.8321,187.8413,187.4239,187.5167,19081.0
2022-07-19 12:40:00,202.16,202.38,202.12,202.18,25099.0,187.5352,187.7393,187.4981,187.5538,25099.0
2022-07-19 12:45:00,202.08,202.11,201.85,201.88,15430.0,187.461,187.4888,187.2476,187.2755,15430.0
2022-07-19 12:50:00,201.98,202.28,201.87,202.28,12569.0,187.3682,187.6465,187.2662,187.6465,12569.0
2022-07-19 12:55:00,202.29,202.69,202.29,202.69,4325.0,187.6558,188.0269,187.6558,188.0269,4325.0
2022-07-19 13:00:00,202.81,203.3,202.81,203.13,6840.0,188.1382,188.5927,188.1382,188.435,6840.0
2022-07-19 13:05:00,203.15,203.32,202.74,202.84,9624.0,188.4536,188.6113,188.0732,188.166,9624.0
2022-07-19 13:10:00,202.73,202.87,202.61,202.62,1800.0,188.064,188.1938,187.9527,187.9619,1800.0
2022-07-19 13:15:00,202.58,202.61,202.32,202.32,2505.0,187.9248,187.9527,187.6836,187.6836,2505.0
2022-07-19 13:20:00,202.26,202.32,202.25,202.31,700.0,187.628,187.6836,187.6187,187.6744,700.0
2022-07-19 13:25:00,202.34,202.34,202.21,202.27,967.0,187.7022,187.7022,187.5816,187.6372,967.0
2022-07-19 13:30:00,202.19,202.19,202.03,202.15,1930.0,187.563,187.563,187.4146,187.5259,1930.0
2022-07-19 13:35:00,202.07,202.1,201.78,202.1,2822.0,187.4517,187.4795,187.1827,187.4795,2822.0
2022-07-19 13:40:00,202.23,202.43,202.19,202.33,2544.0,187.6001,187.7857,187.563,187.6929,2544.0
2022-07-19 13:45:00,202.29,202.3,202.21,202.21,550.0,187.6558,187.6651,187.5816,187.5816,550.0
2022-07-19 13:50:00,202.37,202.64,202.37,202.57,1401.0,187.73,187.9805,187.73,187.9155,1401.0
2022-07-19 13:55:00,202.51,202.9,202.42,202.9,4337.0,187.8599,188.2217,187.7764,188.2217,4337.0
2022-07-19 14:00:00,202.91,203.37,202.9,203.34,1700.0,188.2309,188.6577,188.2217,188.6298,1700.0
2022-07-19 14:05:00,203.39,203.5,203.31,203.46,1540.0,188.6762,188.7783,188.602,188.7412,1540.0
2022-07-19 14:10:00,203.38,203.42,202.9,202.97,5245.0,188.6669,188.7041,188.2217,188.2866,5245.0
2022-07-19 14:15:00,202.87,202.95,202.42,202.55,10657.0,188.1938,188.2681,187.7764,187.897,10657.0
2022-07-19 14:20:00,202.59,203.15,202.48,203.15,7015.0,187.9341,188.4536,187.8321,188.4536,7015.0
2022-07-19 14:25:00,203.05,203.13,202.91,203.01,1400.0,188.3608,188.435,188.2309,188.3237,1400.0
2022-07-19 14:30:00,202.99,203.49,202.98,203.3,2802.0,188.3052,188.769,188.2959,188.5927,2802.0
2022-07-19 14:35:00,203.27,203.38,203.23,203.29,1003.0,188.5649,188.6669,188.5278,188.5835,1003.0
2022-07-19 14:40:00,203.21,203.62,203.19,203.62,2761.0,188.5092,188.8896,188.4907,188.8896,2761.0
2022-07-19 14:45:00,203.62,204.0,203.51,204.0,5632.0,188.8896,189.2421,188.7875,189.2421,5632.0
2022-07-19 14:50:00,203.95,204.02,203.87,203.98,2261.0,189.1957,189.2606,189.1215,189.2235,2261.0
2022-07-19 14:55:00,204.05,204.3,203.92,204.14,7317.0,189.2885,189.5204,189.1679,189.372,7317.0
2022-07-19 15:00:00,204.16,204.53,204.09,204.53,5465.0,189.3905,189.7338,189.3256,189.7338,5465.0
2022-07-19 15:05:00,204.52,204.65,204.49,204.65,1972.0,189.7245,189.8451,189.6966,189.8451,1972.0
2022-07-19 15:10:00,204.65,204.65,204.39,204.56,10774.0,189.8451,189.8451,189.6039,189.7616,10774.0
2022-07-19 15:15:00,204.6,204.82,204.51,204.64,5775.0,189.7987,190.0028,189.7152,189.8358,5775.0
2022-07-19 15:20:00,204.64,204.85,204.54,204.71,10297.0,189.8358,190.0306,189.743,189.9007,10297.0
2022-07-19 15:25:00,204.67,205.02,204.65,204.99,12665.0,189.8636,190.1883,189.8451,190.1605,12665.0
2022-07-19 15:30:00,205.0,205.09,204.87,205.0,29801.0,190.1698,190.2532,190.0492,190.1698,29801.0
2022-07-19 15:35:00,205.01,205.18,204.99,205.15,10558.0,190.179,190.3367,190.1605,190.3089,10558.0
2022-07-19 15:40:00,205.24,205.58,205.18,205.58,8239.0,190.3924,190.7078,190.3367,190.7078,8239.0
2022-07-19 15:45:00,205.58,205.73,205.36,205.36,14196.0,190.7078,190.8469,190.5037,190.5037,14196.0
2022-07-19 15:50:00,205.31,205.5,205.15,205.38,24206.0,190.4573,190.6336,190.3089,190.5223,24206.0
2022-07-19 15:55:00,205.44,205.54,204.99,205.05,61454.0,190.5779,190.6707,190.1605,190.2161,61454.0
2022-07-20 09:30:00,201.38,203.82,200.34,203.08,47103.0,186.8116,189.0751,185.8469,188.3886,47103.0
2022-07-20 09:35:00,203.08,204.0,202.64,203.24,12742.0,188.3886,189.2421,187.9805,188.5371,12742.0
2022-07-20 09:40:00,203.44,204.0,203.14,204.0,9392.0,188.7226,189.2421,188.4443,189.2421,9392.0
2022-07-20 09:45:00,204.14,204.43,203.43,204.15,9823.0,189.372,189.641,188.7133,189.3812,9823.0
2022-07-20 09:50:00,204.15,204.92,203.8,203.8,9868.0,189.3812,190.0955,189.0566,189.0566,9868.0
2022-07-20 09:55:00,204.24,204.57,204.05,204.23,3529.0,189.4647,189.7709,189.2885,189.4555,3529.0
2022-07-20 10:00:00,204.25,204.5,203.54,204.08,5578.0,189.474,189.7059,188.8154,189.3163,5578.0
2022-07-20 10:05:00,204.26,204.36,203.74,204.04,4257.0,189.4833,189.5761,189.0009,189.2792,4257.0
2022-07-20 10:10:00,204.05,204.39,204.04,204.13,3228.0,189.2885,189.6039,189.2792,189.3627,3228.0
2022-07-20 10:15:00,203.86,204.19,203.65,204.05,3564.0,189.1122,189.4183,188.9174,189.2885,3564.0
2022-07-20 10:20:00,204.16,204.55,204.14,204.55,3680.0,189.3905,189.7523,189.372,189.7523,3680.0
2022-07-20 10:25:00,204.43,205.08,204.43,205.08,5349.0,189.641,190.244,189.641,190.244,5349.0
2022-07-20 10:30:00,204.94,206.09,204.84,205.99,10462.0,190.1141,191.1809,190.0213,191.0881,10462.0
2022-07-20 10:35:00,206.0,206.78,205.97,206.28,12839.0,191.0974,191.821,191.0696,191.3572,12839.0
2022-07-20 10:40:00,206.15,206.29,205.67,206.17,7048.0,191.2366,191.3664,190.7913,191.2551,7048.0
2022-07-20 10:45:00,206.03,206.54,206.03,206.28,6825.0,191.1252,191.5983,191.1252,191.3572,6825.0
2022-07-20 10:50:00,206.19,206.19,205.69,206.01,2687.0,191.2737,191.2737,190.8098,191.1067,2687.0
2022-07-20 10:55:00,206.12,206.12,205.83,206.06,3026.0,191.2087,191.2087,190.9397,191.1531,3026.0
2022-07-20 11:00:00,206.06,206.06,205.24,205.24,2200.0,191.1531,191.1531,190.3924,190.3924,2200.0
2022-07-20 11:05:00,205.57,205.75,205.29,205.43,13146.0,190.6985,190.8655,190.4388,190.5686,13146.0
2022-07-20 11:10:00,205.48,205.85,205.47,205.54,6593.0,190.615,190.9583,190.6058,190.6707,6593.0
2022-07-20 11:15:00,205.59,205.8,205.56,205.69,4963.0,190.7171,190.9119,190.6892,190.8098,4963.0
2022-07-20 11:20:00,205.7,205.99,205.57,205.8,7192.0,190.8191,191.0881,190.6985,190.9119,7192.0
2022-07-20 11:25:00,205.75,205.85,205.6,205.6,4034.0,190.8655,190.9583,190.7263,190.7263,4034.0
2022-07-20 11:30:00,205.73,206.21,205.71,205.99,3130.0,190.8469,191.2922,190.8284,191.0881,3130.0
2022-07-20 11:35:00,205.99,206.13,205.75,205.86,3195.0,191.0881,191.218,190.8655,190.9675,3195.0
2022-07-20 11:40:00,205.74,205.74,205.45,205.46,3504.0,190.8562,190.8562,190.5872,190.5965,3504.0
2022-07-20 11:45:00,205.51,205.59,205.46,205.49,3732.0,190.6429,190.7171,190.5965,190.6243,3732.0
2022-07-20 11:50:00,205.56,205.63,205.4,205.52,2620.0,190.6892,190.7542,190.5408,190.6521,2620.0
2022-07-20 11:55:00,205.35,205.55,205.19,205.39,4599.0,190.4944,190.68,190.346,190.5315,4599.0
2022-07-20 12:00:00,205.35,205.5,205.21,205.45,4892.0,190.4944,190.6336,190.3646,190.5872,4892.0
2022-07-20 12:05:00,205.39,205.7,205.27,205.7,1900.0,190.5315,190.8191,190.4202,190.8191,1900.0
2022-07-20 12:10:00,205.77,205.77,205.55,205.58,1033.0,190.884,190.884,190.68,190.7078,1033.0
2022-07-20 12:15:00,205.61,205.61,205.27,205.55,2650.0,190.7356,190.7356,190.4202,190.68,2650.0
2022-07-20 12:20:00,205.44,205.44,205.26,205.32,2260.0,190.5779,190.5779,190.4109,190.4666,2260.0
2022-07-20 12:25:00,205.25,205.3,205.15,205.16,1805.0,190.4017,190.448,190.3089,190.3182,1805.0
2022-07-20 12:30:00,205.25,205.25,205.08,205.24,1203.0,190.4017,190.4017,190.244,190.3924,1203.0
2022-07-20 12:35:00,205.22,205.22,204.83,204.83,2143.0,190.3738,190.3738,190.012,190.012,2143.0
2022-07-20 12:40:00,204.91,205.09,204.25,204.47,9312.0,190.0863,190.2532,189.474,189.6781,9312.0
2022-07-20 12:45:00,204.35,204.61,204.15,204.5,6758.0,189.5668,189.808,189.3812,189.7059,6758.0
2022-07-20 12:50:00,204.44,204.92,204.44,204.68,5511.0,189.6503,190.0955,189.6503,189.8729,5511.0
2022-07-20 12:55:00,204.71,205.03,204.69,204.93,4700.0,189.9007,190.1976,189.8822,190.1048,4700.0
2022-07-20 13:00:00,204.71,204.77,204.11,204.11,3362.0,189.9007,189.9564,189.3441,189.3441,3362.0
2022-07-20 13:05:00,204.4,204.46,203.88,204.02,8668.0,189.6132,189.6688,189.1308,189.2606,8668.0
2022-07-20 13:10:00,204.02,204.05,203.65,203.93,4020.0,189.2606,189.2885,188.9174,189.1772,4020.0
2022-07-20 13:15:00,204.13,204.44,204.0,204.37,2603.0,189.3627,189.6503,189.2421,189.5853,2603.0
2022-07-20 13:20:00,204.42,204.49,204.19,204.33,9134.0,189.6317,189.6966,189.4183,189.5482,9134.0
2022-07-20 13:25:00,204.24,204.6,204.24,204.6,1876.0,189.4647,189.7987,189.4647,189.7987,1876.0
2022-07-20 13:30:00,204.54,204.87,204.5,204.82,2075.0,189.743,190.0492,189.7059,190.0028,2075.0
2022-07-20 13:35:00,204.67,204.69,204.35,204.42,2500.0,189.8636,189.8822,189.5668,189.6317,2500.0
2022-07-20 13:40:00,204.62,204.7,204.51,204.66,1365.0,189.8172,189.8915,189.7152,189.8543,1365.0
2022-07-20 13:45:00,204.67,204.68,204.34,204.34,1923.0,189.8636,189.8729,189.5575,189.5575,1923.0
2022-07-20 13:50:00,204.34,204.41,204.09,204.24,1422.0,189.5575,189.6224,189.3256,189.4647,1422.0
2022-07-20 13:55:00,204.25,204.25,203.85,204.1,3496.0,189.474,189.474,189.1029,189.3349,3496.0
2022-07-20 14:00:00,204.26,204.32,204.06,204.06,3605.0,189.4833,189.5389,189.2978,189.2978,3605.0
2022-07-20 14:05:00,204.19,204.27,204.06,204.06,1459.0,189.4183,189.4926,189.2978,189.2978,1459.0
2022-07-20 14:10:00,204.06,204.15,203.91,204.15,2901.0,189.2978,189.3812,189.1586,189.3812,2901.0
2022-07-20 14:15:00,204.17,204.28,203.94,204.18,1906.0,189.3998,189.5018,189.1864,189.4091,1906.0
2022-07-20 14:20:00,204.13,204.42,204.13,204.38,2701.0,189.3627,189.6317,189.3627,189.5946,2701.0
2022-07-20 14:25:00,204.54,204.69,204.52,204.52,2531.0,189.743,189.8822,189.7245,189.7245,2531.0
2022-07-20 14:30:00,204.48,204.64,204.39,204.48,2189.0,189.6874,189.8358,189.6039,189.6874,2189.0
2022-07-20 14:35:00,204.64,204.94,204.62,204.94,3093.0,189.8358,190.1141,189.8172,190.1141,3093.0
2022-07-20 14:40:00,204.99,204.99,204.69,204.89,2389.0,190.1605,190.1605,189.8822,190.0677,2389.0
2022-07-20 14:45:00,204.84,204.92,204.79,204.84,1296.0,190.0213,190.0955,189.9749,190.0213,1296.0
2022-07-20 14:50:00,204.81,205.1,204.77,204.89,7356.0,189.9935,190.2625,189.9564,190.0677,7356.0
2022-07-20 14:55:00,204.89,205.15,204.79,205.01,4113.0,190.0677,190.3089,189.9749,190.179,4113.0
2022-07-20 15:00:00,204.99,205.3,204.97,205.3,1425.0,190.1605,190.448,190.1419,190.448,1425.0
2022-07-20 15:05:00,205.37,205.41,205.29,205.36,1600.0,190.513,190.5501,190.4388,190.5037,1600.0
2022-07-20 15:10:00,205.36,205.51,205.36,205.41,1590.0,190.5037,190.6429,190.5037,190.5501,1590.0
2022-07-20 15:15:00,205.5,205.75,205.47,205.62,2809.0,190.6336,190.8655,190.6058,190.7449,2809.0
2022-07-20 15:20:00,205.59,205.6,205.24,205.35,2732.0,190.7171,190.7263,190.3924,190.4944,2732.0
2022-07-20 15:25:00,205.38,205.55,205.33,205.55,2632.0,190.5223,190.68,190.4759,190.68,2632.0
2022-07-20 15:30:00,205.56,205.63,205.16,205.3,6699.0,190.6892,190.7542,190.3182,190.448,6699.0
2022-07-20 15:35:00,205.26,205.53,205.11,205.51,6660.0,190.4109,190.6614,190.2718,190.6429,6660.0
2022-07-20 15:40:00,205.48,205.74,205.46,205.67,7237.0,190.615,190.8562,190.5965,190.7913,7237.0
2022-07-20 15:45:00,205.65,206.06,205.5,205.99,13001.0,190.7727,191.1531,190.6336,191.0881,13001.0
2022-07-20 15:50:00,205.99,206.05,205.5,205.55,29421.0,191.0881,191.1438,190.6336,190.68,29421.0
2022-07-20 15:55:00,205.6,205.82,205.56,205.7,48991.0,190.7263,190.9304,190.6892,190.8191,48991.0
2022-07-21 09:30:00,204.17,205.0,203.79,204.02,21359.0,189.3998,190.1698,189.0473,189.2606,21359.0
2022-07-21 09:35:00,204.01,204.52,203.63,204.03,10572.0,189.2514,189.7245,188.8989,189.2699,10572.0
2022-07-21 09:40:00,203.88,204.14,203.59,204.14,1406.0,189.1308,189.372,188.8618,189.372,1406.0
2022-07-21 09:45:00,203.96,204.4,203.64,203.68,4400.0,189.205,189.6132,188.9081,188.9452,4400.0
2022-07-21 09:50:00,204.1,205.68,204.09,205.68,12965.0,189.3349,190.8006,189.3256,190.8006,12965.0
2022-07-21 09:55:00,205.64,205.93,205.27,205.28,9489.0,190.7635,191.0325,190.4202,190.4295,9489.0
2022-07-21 10:00:00,205.17,205.42,204.8,204.84,4038.0,190.3275,190.5594,189.9842,190.0213,4038.0
2022-07-21 10:05:00,204.36,204.83,204.2,204.31,1900.0,189.5761,190.012,189.4276,189.5297,1900.0
2022-07-21 10:10:00,204.21,204.48,203.42,203.57,7947.0,189.4369,189.6874,188.7041,188.8432,7947.0
2022-07-21 10:15:00,203.38,204.12,203.38,204.12,2738.0,188.6669,189.3534,188.6669,189.3534,2738.0
2022-07-21 10:20:00,204.04,204.13,203.58,203.66,5400.0,189.2792,189.3627,188.8525,188.9267,5400.0
2022-07-21 10:25:00,203.64,203.7,203.29,203.51,3600.0,188.9081,188.9638,188.5835,188.7875,3600.0
2022-07-21 10:30:00,203.62,203.67,203.37,203.67,4800.0,188.8896,188.936,188.6577,188.936,4800.0
2022-07-21 10:35:00,203.58,204.02,203.43,203.98,3751.0,188.8525,189.2606,188.7133,189.2235,3751.0
2022-07-21 10:40:00,204.22,204.31,203.92,204.04,2177.0,189.4462,189.5297,189.1679,189.2792,2177.0
2022-07-21 10:45:00,204.17,204.19,203.65,203.73,2508.0,189.3998,189.4183,188.9174,188.9916,2508.0
2022-07-21 10:50:00,203.77,204.26,203.7,204.25,4041.0,189.0287,189.4833,188.9638,189.474,4041.0
2022-07-21 10:55:00,204.24,204.86,204.2,204.86,1762.0,189.4647,190.0399,189.4276,190.0399,1762.0
2022-07-21 11:00:00,204.68,204.71,204.4,204.52,1402.0,189.8729,189.9007,189.6132,189.7245,1402.0
2022-07-21 11:05:00,204.3,204.31,204.0,204.29,2113.0,189.5204,189.5297,189.2421,189.5111,2113.0
2022-07-21 11:10:00,204.42,204.42,204.15,204.19,3512.0,189.6317,189.6317,189.3812,189.4183,3512.0
2022-07-21 11:15:00,204.33,204.5,204.3,204.44,706.0,189.5482,189.7059,189.5204,189.6503,706.0
2022-07-21 11:20:00,204.18,204.18,203.82,204.03,3100.0,189.4091,189.4091,189.0751,189.2699,3100.0
2022-07-21 11:25:00,203.98,204.26,203.98,204.21,6243.0,189.2235,189.4833,189.2235,189.4369,6243.0
2022-07-21 11:30:00,204.24,204.8,204.02,204.62,3863.0,189.4647,189.9842,189.2606,189.8172,3863.0
2022-07-21 11:35:00,204.63,204.63,204.38,204.43,1373.0,189.8265,189.8265,189.5946,189.641,1373.0
2022-07-21 11:40:00,204.44,204.79,204.43,204.45,4061.0,189.6503,189.9749,189.641,189.6595,4061.0
2022-07-21 11:45:00,204.59,204.88,204.59,204.72,2902.0,189.7894,190.0584,189.7894,189.91,2902.0
2022-07-21 11:50:00,204.89,205.0,204.79,204.94,1117.0,190.0677,190.1698,189.9749,190.1141,1117.0
2022-07-21 11:55:00,205.0,205.14,204.95,204.97,1512.0,190.1698,190.2996,190.1234,190.1419,1512.0
2022-07-21 12:00:00,205.07,205.47,204.97,205.47,3110.0,190.2347,190.6058,190.1419,190.6058,3110.0
2022-07-21 12:05:00,205.44,205.56,205.23,205.44,4346.0,190.5779,190.6892,190.3831,190.5779,4346.0
2022-07-21 12:10:00,205.5,205.54,204.98,205.33,2812.0,190.6336,190.6707,190.1512,190.4759,2812.0
2022-07-21 12:15:00,205.34,205.34,205.14,205.26,1771.0,190.4852,190.4852,190.2996,190.4109,1771.0
2022-07-21 12:20:00,205.19,205.47,205.05,205.44,6131.0,190.346,190.6058,190.2161,190.5779,6131.0
2022-07-21 12:25:00,205.52,205.7,205.44,205.67,1552.0,190.6521,190.8191,190.5779,190.7913,1552.0
2022-07-21 12:30:00,205.76,206.06,205.73,205.98,2274.0,190.8748,191.1531,190.8469,191.0789,2274.0
2022-07-21 12:35:00,205.96,206.11,205.95,205.97,1395.0,191.0603,191.1995,191.051,191.0696,1395.0
2022-07-21 12:40:00,205.9,205.93,205.6,205.6,2300.0,191.0046,191.0325,190.7263,190.7263,2300.0
2022-07-21 12:45:00,205.52,205.7,205.52,205.64,1609.0,190.6521,190.8191,190.6521,190.7635,1609.0
2022-07-21 12:50:00,205.67,205.76,205.34,205.41,7640.0,190.7913,190.8748,190.4852,190.5501,7640.0
2022-07-21 12:55:00,205.47,205.7,205.47,205.62,2411.0,190.6058,190.8191,190.6058,190.7449,2411.0
2022-07-21 13:00:00,205.63,205.63,205.33,205.5,3530.0,190.7542,190.7542,190.4759,190.6336,3530.0
2022-07-21 13:05:00,205.47,205.67,205.35,205.55,3965.0,190.6058,190.7913,190.4944,190.68,3965.0
2022-07-21 13:10:00,205.4,205.45,205.12,205.26,3817.0,190.5408,190.5872,190.2811,190.4109,3817.0
2022-07-21 13:15:00,205.1,205.48,205.1,205.26,3101.0,190.2625,190.615,190.2625,190.4109,3101.0
2022-07-21 13:20:00,205.29,205.63,205.03,205.03,3960.0,190.4388,190.7542,190.1976,190.1976,3960.0
2022-07-21 13:25:00,204.97,205.2,204.79,204.92,1915.0,190.1419,190.3553,189.9749,190.0955,1915.0
2022-07-21 13:30:00,204.96,204.97,204.35,204.61,9400.0,190.1326,190.1419,189.5668,189.808,9400.0
2022-07-21 13:35:00,204.52,204.76,204.52,204.76,3800.0,189.7245,189.9471,189.7245,189.9471,3800.0
2022-07-21 13:40:00,204.75,205.0,204.66,204.81,5024.0,189.9378,190.1698,189.8543,189.9935,5024.0
2022-07-21 13:45:00,204.85,204.86,204.45,204.54,2219.0,190.0306,190.0399,189.6595,189.743,2219.0
2022-07-21 13:50:00,204.54,204.59,204.21,204.21,1805.0,189.743,189.7894,189.4369,189.4369,1805.0
2022-07-21 13:55:00,204.21,204.53,204.04,204.42,4690.0,189.4369,189.7338,189.2792,189.6317,4690.0
2022-07-21 14:00:00,204.5,204.56,204.31,204.39,1040.0,189.7059,189.7616,189.5297,189.6039,1040.0
2022-07-21 14:05:00,204.42,204.69,204.42,204.53,2322.0,189.6317,189.8822,189.6317,189.7338,2322.0
2022-07-21 14:10:00,204.47,204.49,204.35,204.43,3375.0,189.6781,189.6966,189.5668,189.641,3375.0
2022-07-21 14:15:00,204.46,204.69,204.43,204.68,8005.0,189.6688,189.8822,189.641,189.8729,8005.0
2022-07-21 14:20:00,204.64,204.93,204.63,204.85,806.0,189.8358,190.1048,189.8265,190.0306,806.0
2022-07-21 14:25:00,204.83,204.9,204.66,204.82,1200.0,190.012,190.077,189.8543,190.0028,1200.0
2022-07-21 14:30:00,204.76,204.76,204.49,204.56,2372.0,189.9471,189.9471,189.6966,189.7616,2372.0
2022-07-21 14:35:00,204.51,204.67,204.41,204.57,1900.0,189.7152,189.8636,189.6224,189.7709,1900.0
2022-07-21 14:40:00,204.65,204.65,204.39,204.46,2267.0,189.8451,189.8451,189.6039,189.6688,2267.0
2022-07-21 14:45:00,204.45,204.47,204.23,204.47,2530.0,189.6595,189.6781,189.4555,189.6781,2530.0
2022-07-21 14:50:00,204.6,204.61,204.25,204.45,2240.0,189.7987,189.808,189.474,189.6595,2240.0
2022-07-21 14:55:00,204.62,204.71,204.52,204.56,1571.0,189.8172,189.9007,189.7245,189.7616,1571.0
2022-07-21 15:00:00,204.59,204.72,204.53,204.71,1100.0,189.7894,189.91,189.7338,189.9007,1100.0
2022-07-21 15:05:00,204.63,205.03,204.63,205.03,3376.0,189.8265,190.1976,189.8265,190.1976,3376.0
2022-07-21 15:10:00,205.06,205.06,204.87,204.99,2772.0,190.2254,190.2254,190.0492,190.1605,2772.0
2022-07-21 15:15:00,204.94,205.03,204.76,205.03,2365.0,190.1141,190.1976,189.9471,190.1976,2365.0
2022-07-21 15:20:00,204.97,205.13,204.96,205.1,4471.0,190.1419,190.2903,190.1326,190.2625,4471.0
2022-07-21 15:25:00,205.15,205.3,205.13,205.15,4685.0,190.3089,190.448,190.2903,190.3089,4685.0
2022-07-21 15:30:00,205.15,205.21,204.94,205.08,4509.0,190.3089,190.3646,190.1141,190.244,4509.0
2022-07-21 15:35:00,205.11,205.31,205.02,205.02,5102.0,190.2718,190.4573,190.1883,190.1883,5102.0
2022-07-21 15:40:00,205.06,205.36,205.05,205.36,4877.0,190.2254,190.5037,190.2161,190.5037,4877.0
2022-07-21 15:45:00,205.33,205.44,205.23,205.43,6964.0,190.4759,190.5779,190.3831,190.5686,6964.0
2022-07-21 15:50:00,205.54,205.71,205.54,205.7,11662.0,190.6707,190.8284,190.6707,190.8191,11662.0
2022-07-21 15:55:00,205.68,206.23,205.65,206.08,29336.0,190.8006,191.3108,190.7727,191.1716,29336.0
2022-07-22 09:30:00,206.82,207.35,206.44,206.44,12454.0,191.8581,192.3497,191.5056,191.5056,12454.0
2022-07-22 09:35:00,206.12,207.1,206.11,207.1,2346.0,191.2087,192.1178,191.1995,192.1178,2346.0
2022-07-22 09:40:00,207.43,207.43,206.8,207.3,1110.0,192.424,192.424,191.8395,192.3034,1110.0
2022-07-22 09:45:00,206.6,206.6,205.06,205.78,3043.0,191.654,191.654,190.2254,190.8933,3043.0
2022-07-22 09:50:00,206.43,206.43,205.63,205.97,1369.0,191.4963,191.4963,190.7542,191.0696,1369.0
2022-07-22 09:55:00,205.8,205.8,204.54,205.13,2776.0,190.9119,190.9119,189.743,190.2903,2776.0
2022-07-22 10:00:00,205.01,205.12,204.48,204.68,4202.0,190.179,190.2811,189.6874,189.8729,4202.0
2022-07-22 10:05:00,204.63,204.93,204.31,204.31,3246.0,189.8265,190.1048,189.5297,189.5297,3246.0
2022-07-22 10:10:00,204.73,205.34,204.5,205.34,7200.0,189.9193,190.4852,189.7059,190.4852,7200.0
2022-07-22 10:15:00,205.43,205.67,205.24,205.52,6455.0,190.5686,190.7913,190.3924,190.6521,6455.0
2022-07-22 10:20:00,205.62,206.51,205.49,206.46,8316.0,190.7449,191.5705,190.6243,191.5241,8316.0
2022-07-22 10:25:00,206.46,206.56,206.09,206.51,2112.0,191.5241,191.6169,191.1809,191.5705,2112.0
2022-07-22 10:30:00,206.42,206.42,206.1,206.32,1205.0,191.487,191.487,191.1902,191.3943,1205.0
2022-07-22 10:35:00,206.4,206.47,206.15,206.32,1300.0,191.4685,191.5334,191.2366,191.3943,1300.0
2022-07-22 10:40:00,206.18,206.98,206.18,206.75,13700.0,191.2644,192.0065,191.2644,191.7932,13700.0
2022-07-22 10:45:00,206.62,206.72,206.51,206.59,1692.0,191.6726,191.7653,191.5705,191.6447,1692.0
2022-07-22 10:50:00,206.73,206.85,206.6,206.69,1734.0,191.7746,191.8859,191.654,191.7375,1734.0
2022-07-22 10:55:00,206.4,206.45,206.25,206.34,1264.0,191.4685,191.5149,191.3293,191.4128,1264.0
2022-07-22 11:00:00,206.29,206.31,205.95,205.95,3157.0,191.3664,191.385,191.051,191.051,3157.0
2022-07-22 11:05:00,205.95,206.2,205.91,206.1,1406.0,191.051,191.2829,191.0139,191.1902,1406.0
2022-07-22 11:10:00,206.1,206.34,206.1,206.22,3951.0,191.1902,191.4128,191.1902,191.3015,3951.0
2022-07-22 11:15:00,206.09,206.22,205.66,205.9,2797.0,191.1809,191.3015,190.782,191.0046,2797.0
2022-07-22 11:20:00,205.9,205.9,205.6,205.6,2651.0,191.0046,191.0046,190.7263,190.7263,2651.0
2022-07-22 11:25:00,205.71,205.71,205.39,205.56,1540.0,190.8284,190.8284,190.5315,190.6892,1540.0
2022-07-22 11:30:00,205.71,205.71,205.23,205.37,3010.0,190.8284,190.8284,190.3831,190.513,3010.0
2022-07-22 11:35:00,205.45,205.53,205.03,205.53,1552.0,190.5872,190.6614,190.1976,190.6614,1552.0
2022-07-22 11:40:00,205.42,205.55,205.01,205.27,1169.0,190.5594,190.68,190.179,190.4202,1169.0
2022-07-22 11:45:00,205.35,205.67,205.32,205.49,2002.0,190.4944,190.7913,190.4666,190.6243,2002.0
2022-07-22 11:50:00,205.75,205.9,205.75,205.9,400.0,190.8655,191.0046,190.8655,191.0046,400.0
2022-07-22 11:55:00,205.73,205.73,205.42,205.45,2214.0,190.8469,190.8469,190.5594,190.5872,2214.0
2022-07-22 12:00:00,205.6,205.67,205.46,205.46,932.0,190.7263,190.7913,190.5965,190.5965,932.0
2022-07-22 12:05:00,205.61,205.61,205.33,205.37,1500.0,190.7356,190.7356,190.4759,190.513,1500.0
2022-07-22 12:10:00,205.3,205.3,205.1,205.19,1236.0,190.448,190.448,190.2625,190.346,1236.0
2022-07-22 12:15:00,205.35,205.36,205.25,205.27,1189.0,190.4944,190.5037,190.4017,190.4202,1189.0
2022-07-22 12:20:00,205.3,205.37,204.93,205.13,15159.0,190.448,190.513,190.1048,190.2903,15159.0
2022-07-22 12:25:00,205.1,205.32,205.1,205.32,900.0,190.2625,190.4666,190.2625,190.4666,900.0
2022-07-22 12:30:00,205.38,205.49,205.23,205.48,2390.0,190.5223,190.6243,190.3831,190.615,2390.0
2022-07-22 12:35:00,205.52,205.52,204.99,205.0,1460.0,190.6521,190.6521,190.1605,190.1698,1460.0
2022-07-22 12:40:00,205.14,205.22,205.08,205.11,612.0,190.2996,190.3738,190.244,190.2718,612.0
2022-07-22 12:45:00,204.99,205.23,204.94,205.14,2850.0,190.1605,190.3831,190.1141,190.2996,2850.0
2022-07-22 12:50:00,205.12,205.27,205.04,205.05,701.0,190.2811,190.4202,190.2069,190.2161,701.0
2022-07-22 12:55:00,204.95,205.07,204.8,204.86,1569.0,190.1234,190.2347,189.9842,190.0399,1569.0
2022-07-22 13:00:00,204.74,204.75,204.29,204.33,3104.0,189.9286,189.9378,189.5111,189.5482,3104.0
2022-07-22 13:05:00,204.43,204.77,204.43,204.77,2502.0,189.641,189.9564,189.641,189.9564,2502.0
2022-07-22 13:10:00,204.82,204.82,204.42,204.42,1558.0,190.0028,190.0028,189.6317,189.6317,1558.0
2022-07-22 13:15:00,204.11,204.61,204.11,204.12,6326.0,189.3441,189.808,189.3441,189.3534,6326.0
2022-07-22 13:20:00,204.25,204.3,203.93,203.93,1218.0,189.474,189.5204,189.1772,189.1772,1218.0
2022-07-22 13:25:00,203.89,204.25,203.88,204.19,2109.0,189.1401,189.474,189.1308,189.4183,2109.0
2022-07-22 13:30:00,204.11,204.11,203.73,203.73,3097.0,189.3441,189.3441,188.9916,188.9916,3097.0
2022-07-22 13:35:00,203.74,203.92,203.57,203.92,2000.0,189.0009,189.1679,188.8432,189.1679,2000.0
2022-07-22 13:40:00,203.86,204.12,203.67,204.04,4563.0,189.1122,189.3534,188.936,189.2792,4563.0
2022-07-22 13:45:00,204.13,204.28,203.94,204.12,2575.0,189.3627,189.5018,189.1864,189.3534,2575.0
2022-07-22 13:50:00,204.01,204.18,203.91,204.06,1401.0,189.2514,189.4091,189.1586,189.2978,1401.0
2022-07-22 13:55:00,204.25,204.47,204.18,204.33,2200.0,189.474,189.6781,189.4091,189.5482,2200.0
2022-07-22 14:00:00,204.32,204.32,203.95,203.95,4942.0,189.5389,189.5389,189.1957,189.1957,4942.0
2022-07-22 14:05:00,203.94,204.06,203.85,203.89,1200.0,189.1864,189.2978,189.1029,189.1401,1200.0
2022-07-22 14:10:00,203.95,204.03,203.85,203.99,3175.0,189.1957,189.2699,189.1029,189.2328,3175.0
2022-07-22 14:15:00,204.03,204.25,204.02,204.24,2400.0,189.2699,189.474,189.2606,189.4647,2400.0
2022-07-22 14:20:00,204.16,204.16,203.97,204.03,1801.0,189.3905,189.3905,189.2143,189.2699,1801.0
2022-07-22 14:25:00,203.98,204.21,203.94,204.12,2517.0,189.2235,189.4369,189.1864,189.3534,2517.0
2022-07-22 14:30:00,204.1,204.32,203.9,204.25,4013.0,189.3349,189.5389,189.1493,189.474,4013.0
2022-07-22 14:35:00,204.18,204.21,203.97,204.17,1287.0,189.4091,189.4369,189.2143,189.3998,1287.0
2022-07-22 14:40:00,204.2,204.2,204.01,204.03,1742.0,189.4276,189.4276,189.2514,189.2699,1742.0
2022-07-22 14:45:00,204.15,204.15,204.03,204.03,300.0,189.3812,189.3812,189.2699,189.2699,300.0
2022-07-22 14:50:00,204.18,204.33,204.11,204.24,1836.0,189.4091,189.5482,189.3441,189.4647,1836.0
2022-07-22 14:55:00,204.33,204.51,204.19,204.19,2231.0,189.5482,189.7152,189.4183,189.4183,2231.0
2022-07-22 15:00:00,204.14,204.26,204.13,204.24,600.0,189.372,189.4833,189.3627,189.4647,600.0
2022-07-22 15:05:00,204.23,204.28,204.09,204.09,2258.0,189.4555,189.5018,189.3256,189.3256,2258.0
2022-07-22 15:10:00,204.18,204.65,204.06,204.65,5259.0,189.4091,189.8451,189.2978,189.8451,5259.0
2022-07-22 15:15:00,204.69,204.71,204.36,204.37,2900.0,189.8822,189.9007,189.5761,189.5853,2900.0
2022-07-22 15:20:00,204.27,204.43,204.18,204.41,3827.0,189.4926,189.641,189.4091,189.6224,3827.0
2022-07-22 15:25:00,204.43,204.52,204.24,204.51,5312.0,189.641,189.7245,189.4647,189.7152,5312.0
2022-07-22 15:30:00,204.37,204.54,204.17,204.17,4674.0,189.5853,189.743,189.3998,189.3998,4674.0
2022-07-22 15:35:00,204.17,204.31,203.93,204.14,6512.0,189.3998,189.5297,189.1772,189.372,6512.0
2022-07-22 15:40:00,204.1,204.27,204.07,204.24,6086.0,189.3349,189.4926,189.307,189.4647,6086.0
2022-07-22 15:45:00,204.19,204.34,204.03,204.31,11245.0,189.4183,189.5575,189.2699,189.5297,11245.0
2022-07-22 15:50:00,204.36,204.83,204.36,204.8,19189.0,189.5761,190.012,189.5761,189.9842,19189.0
2022-07-22 15:55:00,204.78,205.26,204.78,205.22,51985.0,189.9657,190.4109,189.9657,190.3738,51985.0
2022-07-25 09:30:00,206.33,206.38,204.21,204.22,13910.0,191.4035,191.4499,189.4369,189.4462,13910.0
2022-07-25 09:35:00,204.42,204.94,204.4,204.86,1623.0,189.6317,190.1141,189.6132,190.0399,1623.0
2022-07-25 09:40:00,204.81,205.92,204.81,205.52,2294.0,189.9935,191.0232,189.9935,190.6521,2294.0
2022-07-25 09:45:00,205.51,205.51,204.77,205.21,2692.0,190.6429,190.6429,189.9564,190.3646,2692.0
2022-07-25 09:50:00,205.56,206.45,205.56,206.1,2810.0,190.6892,191.5149,190.6892,191.1902,2810.0
2022-07-25 09:55:00,205.89,206.19,205.84,206.1,1404.0,190.9954,191.2737,190.949,191.1902,1404.0
2022-07-25 10:00:00,206.28,206.3,205.93,206.01,2187.0,191.3572,191.3757,191.0325,191.1067,2187.0
2022-07-25 10:05:00,206.05,206.3,205.7,206.24,3256.0,191.1438,191.3757,190.8191,191.32,3256.0
2022-07-25 10:10:00,206.46,207.14,206.39,207.05,2868.0,191.5241,192.1549,191.4592,192.0714,2868.0
2022-07-25 10:15:00,207.03,207.61,206.93,207.23,3451.0,192.0529,192.5909,191.9601,192.2384,3451.0
2022-07-25 10:20:00,207.11,207.36,206.77,207.03,2223.0,192.1271,192.359,191.8117,192.0529,2223.0
2022-07-25 10:25:00,207.21,207.26,206.37,206.65,1809.0,192.2199,192.2663,191.4406,191.7004,1809.0
2022-07-25 10:30:00,206.55,206.62,206.33,206.33,1465.0,191.6076,191.6726,191.4035,191.4035,1465.0
2022-07-25 10:35:00,206.15,206.59,206.02,206.49,2011.0,191.2366,191.6447,191.116,191.552,2011.0
2022-07-25 10:40:00,206.42,207.06,206.36,207.0,1915.0,191.487,192.0807,191.4314,192.0251,1915.0
2022-07-25 10:45:00,206.9,206.92,206.6,206.6,2472.0,191.9323,191.9509,191.654,191.654,2472.0
2022-07-25 10:50:00,206.66,206.77,206.37,206.37,2208.0,191.7097,191.8117,191.4406,191.4406,2208.0
2022-07-25 10:55:00,205.98,206.41,205.98,206.34,3080.0,191.0789,191.4777,191.0789,191.4128,3080.0
2022-07-25 11:00:00,206.27,206.42,206.11,206.16,4584.0,191.3479,191.487,191.1995,191.2458,4584.0
2022-07-25 11:05:00,206.22,206.26,206.01,206.1,3103.0,191.3015,191.3386,191.1067,191.1902,3103.0
2022-07-25 11:10:00,206.21,206.4,205.62,205.62,1699.0,191.2922,191.4685,190.7449,190.7449,1699.0
2022-07-25 11:15:00,205.76,206.25,205.69,206.25,2308.0,190.8748,191.3293,190.8098,191.3293,2308.0
2022-07-25 11:20:00,206.3,206.36,205.94,206.03,2724.0,191.3757,191.4314,191.0417,191.1252,2724.0
2022-07-25 11:25:00,205.99,206.26,205.93,206.22,2732.0,191.0881,191.3386,191.0325,191.3015,2732.0
2022-07-25 11:30:00,206.25,206.48,206.17,206.45,4291.0,191.3293,191.5427,191.2551,191.5149,4291.0
2022-07-25 11:35:00,206.45,206.73,206.45,206.73,2473.0,191.5149,191.7746,191.5149,191.7746,2473.0
2022-07-25 11:40:00,206.73,207.28,206.73,207.12,4520.0,191.7746,192.2848,191.7746,192.1364,4520.0
2022-07-25 11:45:00,207.1,207.17,206.97,206.97,1038.0,192.1178,192.1828,191.9972,191.9972,1038.0
2022-07-25 11:50:00,206.92,206.92,206.78,206.88,900.0,191.9509,191.9509,191.821,191.9137,900.0
2022-07-25 11:55:00,206.87,207.05,206.76,207.0,2257.0,191.9045,192.0714,191.8024,192.0251,2257.0
2022-07-25 12:00:00,206.9,207.04,206.89,207.03,1789.0,191.9323,192.0622,191.923,192.0529,1789.0
2022-07-25 12:05:00,207.11,207.11,206.9,206.96,2693.0,192.1271,192.1271,191.9323,191.988,2693.0
2022-07-25 12:10:00,206.93,207.24,206.67,206.71,4024.0,191.9601,192.2477,191.7189,191.756,4024.0
2022-07-25 12:15:00,206.78,206.78,206.62,206.71,1635.0,191.821,191.821,191.6726,191.756,1635.0
2022-07-25 12:20:00,206.59,206.63,206.53,206.63,1009.0,191.6447,191.6818,191.5891,191.6818,1009.0
2022-07-25 12:25:00,206.67,206.85,206.67,206.8,2127.0,191.7189,191.8859,191.7189,191.8395,2127.0
2022-07-25 12:30:00,206.73,206.96,206.73,206.77,1859.0,191.7746,191.988,191.7746,191.8117,1859.0
2022-07-25 12:35:00,206.78,206.85,206.5,206.59,2148.0,191.821,191.8859,191.5612,191.6447,2148.0
2022-07-25 12:40:00,206.63,206.94,206.63,206.73,1794.0,191.6818,191.9694,191.6818,191.7746,1794.0
2022-07-25 12:45:00,206.79,207.14,206.78,206.98,2115.0,191.8303,192.1549,191.821,192.0065,2115.0
2022-07-25 12:50:00,207.02,207.03,206.91,207.01,1853.0,192.0436,192.0529,191.9416,192.0343,1853.0
2022-07-25 12:55:00,207.02,207.02,206.7,206.74,1421.0,192.0436,192.0436,191.7468,191.7839,1421.0
2022-07-25 13:00:00,206.72,206.98,206.7,206.96,1471.0,191.7653,192.0065,191.7468,191.988,1471.0
2022-07-25 13:05:00,206.95,207.1,206.93,207.09,2022.0,191.9787,192.1178,191.9601,192.1086,2022.0
2022-07-25 13:10:00,207.08,207.21,207.08,207.2,1847.0,192.0993,192.2199,192.0993,192.2106,1847.0
2022-07-25 13:15:00,207.16,207.17,206.77,206.94,1653.0,192.1735,192.1828,191.8117,191.9694,1653.0
2022-07-25 13:20:00,206.96,207.0,206.83,206.83,1984.0,191.988,192.0251,191.8674,191.8674,1984.0
2022-07-25 13:25:00,206.76,206.76,206.41,206.63,2363.0,191.8024,191.8024,191.4777,191.6818,2363.0
2022-07-25 13:30:00,206.6,206.6,206.43,206.46,1500.0,191.654,191.654,191.4963,191.5241,1500.0
2022-07-25 13:35:00,206.37,206.42,206.12,206.15,1952.0,191.4406,191.487,191.2087,191.2366,1952.0
2022-07-25 13:40:00,206.21,206.26,206.08,206.09,1200.0,191.2922,191.3386,191.1716,191.1809,1200.0
2022-07-25 13:45:00,206.16,206.26,206.01,206.06,2363.0,191.2458,191.3386,191.1067,191.1531,2363.0
2022-07-25 13:50:00,205.94,205.94,205.67,205.67,1300.0,191.0417,191.0417,190.7913,190.7913,1300.0
2022-07-25 13:55:00,205.62,205.92,205.62,205.88,1804.0,190.7449,191.0232,190.7449,190.9861,1804.0
2022-07-25 14:00:00,205.77,206.01,205.77,205.92,1350.0,190.884,191.1067,190.884,191.0232,1350.0
2022-07-25 14:05:00,205.88,205.99,205.86,205.93,2415.0,190.9861,191.0881,190.9675,191.0325,2415.0
2022-07-25 14:10:00,205.9,206.19,205.88,206.19,2903.0,191.0046,191.2737,190.9861,191.2737,2903.0
2022-07-25 14:15:00,206.22,206.29,206.11,206.16,3188.0,191.3015,191.3664,191.1995,191.2458,3188.0
2022-07-25 14:20:00,206.13,206.31,206.13,206.23,2265.0,191.218,191.385,191.218,191.3108,2265.0
2022-07-25 14:25:00,206.17,206.27,206.14,206.27,1600.0,191.2551,191.3479,191.2273,191.3479,1600.0
2022-07-25 14:30:00,206.26,206.26,206.05,206.06,921.0,191.3386,191.3386,191.1438,191.1531,921.0
2022-07-25 14:35:00,206.09,206.28,206.06,206.26,6030.0,191.1809,191.3572,191.1531,191.3386,6030.0
2022-07-25 14:40:00,206.32,206.53,206.31,206.44,3120.0,191.3943,191.5891,191.385,191.5056,3120.0
2022-07-25 14:45:00,206.48,206.48,205.99,206.06,2132.0,191.5427,191.5427,191.0881,191.1531,2132.0
2022-07-25 14:50:00,206.01,206.07,205.9,205.98,1764.0,191.1067,191.1623,191.0046,191.0789,1764.0
2022-07-25 14:55:00,205.98,206.0,205.68,205.73,2610.0,191.0789,191.0974,190.8006,190.8469,2610.0
2022-07-25 15:00:00,205.69,205.84,205.52,205.53,4826.0,190.8098,190.949,190.6521,190.6614,4826.0
2022-07-25 15:05:00,205.51,205.78,205.44,205.78,2962.0,190.6429,190.8933,190.5779,190.8933,2962.0
2022-07-25 15:10:00,205.83,205.84,205.74,205.77,1708.0,190.9397,190.949,190.8562,190.884,1708.0
2022-07-25 15:15:00,205.73,205.92,205.53,205.9,3716.0,190.8469,191.0232,190.6614,191.0046,3716.0
2022-07-25 15:20:00,205.94,206.05,205.84,205.95,2337.0,191.0417,191.1438,190.949,191.051,2337.0
2022-07-25 15:25:00,205.86,205.86,205.59,205.59,3574.0,190.9675,190.9675,190.7171,190.7171,3574.0
2022-07-25 15:30:00,205.55,205.74,205.54,205.67,4735.0,190.68,190.8562,190.6707,190.7913,4735.0
2022-07-25 15:35:00,205.68,205.95,205.62,205.93,10115.0,190.8006,191.051,190.7449,191.0325,10115.0
2022-07-25 15:40:00,205.93,205.96,205.67,205.82,9621.0,191.0325,191.0603,190.7913,190.9304,9621.0
2022-07-25 15:45:00,205.78,205.86,205.57,205.6,10236.0,190.8933,190.9675,190.6985,190.7263,10236.0
2022-07-25 15:50:00,205.72,205.94,205.53,205.91,22722.0,190.8377,191.0417,190.6614,191.0139,22722.0
2022-07-25 15:55:00,205.96,206.37,205.88,206.26,37700.0,191.0603,191.4406,190.9861,191.3386,37700.0
2022-07-26 09:30:00,205.46,206.22,205.04,205.4,11961.0,190.5965,191.3015,190.2069,190.5408,11961.0
2022-07-26 09:35:00,205.61,206.5,205.61,206.07,1367.0,190.7356,191.5612,190.7356,191.1623,1367.0
2022-07-26 09:40:00,206.27,206.27,205.52,205.56,3381.0,191.3479,191.3479,190.6521,190.6892,3381.0
2022-07-26 09:45:00,205.63,205.69,205.01,205.03,2774.0,190.7542,190.8098,190.179,190.1976,2774.0
2022-07-26 09:50:00,205.31,205.92,205.31,205.77,1803.0,190.4573,191.0232,190.4573,190.884,1803.0
2022-07-26 09:55:00,205.82,205.99,204.96,205.98,2291.0,190.9304,191.0881,190.1326,191.0789,2291.0
2022-07-26 10:00:00,205.46,205.82,205.19,205.38,1150.0,190.5965,190.9304,190.346,190.5223,1150.0
2022-07-26 10:05:00,205.72,206.04,205.67,205.83,3700.0,190.8377,191.1345,190.7913,190.9397,3700.0
2022-07-26 10:10:00,205.81,206.35,205.77,206.04,4027.0,190.9212,191.4221,190.884,191.1345,4027.0
2022-07-26 10:15:00,205.87,205.87,205.3,205.68,15248.0,190.9768,190.9768,190.448,190.8006,15248.0
2022-07-26 10:20:00,205.68,205.68,205.25,205.35,1432.0,190.8006,190.8006,190.4017,190.4944,1432.0
2022-07-26 10:25:00,205.54,205.76,205.5,205.62,2499.0,190.6707,190.8748,190.6336,190.7449,2499.0
2022-07-26 10:30:00,205.69,205.69,205.55,205.66,1519.0,190.8098,190.8098,190.68,190.782,1519.0
2022-07-26 10:35:00,205.69,206.23,205.52,206.23,3410.0,190.8098,191.3108,190.6521,191.3108,3410.0
2022-07-26 10:40:00,206.41,206.7,206.4,206.7,1917.0,191.4777,191.7468,191.4685,191.7468,1917.0
2022-07-26 10:45:00,206.7,206.81,206.57,206.66,3501.0,191.7468,191.8488,191.6262,191.7097,3501.0
2022-07-26 10:50:00,206.61,206.92,206.6,206.74,2812.0,191.6633,191.9509,191.654,191.7839,2812.0
2022-07-26 10:55:00,206.76,207.98,206.76,207.98,3400.0,191.8024,192.9342,191.8024,192.9342,3400.0
2022-07-26 11:00:00,207.99,208.13,207.67,207.68,4329.0,192.9434,193.0733,192.6466,192.6559,4329.0
2022-07-26 11:05:00,207.13,207.13,206.52,206.53,3334.0,192.1457,192.1457,191.5798,191.5891,3334.0
2022-07-26 11:10:00,206.46,206.58,206.19,206.19,1000.0,191.5241,191.6355,191.2737,191.2737,1000.0
2022-07-26 11:15:00,206.04,206.21,206.04,206.21,857.0,191.1345,191.2922,191.1345,191.2922,857.0
2022-07-26 11:20:00,206.46,206.46,205.98,205.98,1206.0,191.5241,191.5241,191.0789,191.0789,1206.0
2022-07-26 11:25:00,205.98,206.01,205.49,205.5,3430.0,191.0789,191.1067,190.6243,190.6336,3430.0
2022-07-26 11:30:00,205.57,205.57,204.95,205.11,4303.0,190.6985,190.6985,190.1234,190.2718,4303.0
2022-07-26 11:35:00,205.17,205.21,204.62,204.67,9056.0,190.3275,190.3646,189.8172,189.8636,9056.0
2022-07-26 11:40:00,204.68,205.09,204.65,205.01,9985.0,189.8729,190.2532,189.8451,190.179,9985.0
2022-07-26 11:45:00,205.14,205.14,204.3,204.34,10240.0,190.2996,190.2996,189.5204,189.5575,10240.0
2022-07-26 11:50:00,204.02,204.34,204.02,204.22,11559.0,189.2606,189.5575,189.2606,189.4462,11559.0
2022-07-26 11:55:00,204.15,204.18,203.7,203.7,7853.0,189.3812,189.4091,188.9638,188.9638,7853.0
2022-07-26 12:00:00,203.69,203.77,203.56,203.67,3701.0,188.9545,189.0287,188.8339,188.936,3701.0
2022-07-26 12:05:00,203.67,203.76,203.04,203.43,14752.0,188.936,189.0195,188.3515,188.7133,14752.0
2022-07-26 12:10:00,203.49,203.49,202.89,203.04,4122.0,188.769,188.769,188.2124,188.3515,4122.0
2022-07-26 12:15:00,203.17,203.5,203.17,203.5,1988.0,188.4721,188.7783,188.4721,188.7783,1988.0
2022-07-26 12:20:00,203.72,203.85,203.52,203.8,1885.0,188.9824,189.1029,188.7968,189.0566,1885.0
2022-07-26 12:25:00,203.8,203.88,203.58,203.88,4053.0,189.0566,189.1308,188.8525,189.1308,4053.0
2022-07-26 12:30:00,203.84,204.2,203.84,204.2,2525.0,189.0937,189.4276,189.0937,189.4276,2525.0
2022-07-26 12:35:00,204.16,204.2,204.03,204.12,3400.0,189.3905,189.4276,189.2699,189.3534,3400.0
2022-07-26 12:40:00,204.18,204.61,204.01,204.61,1937.0,189.4091,189.808,189.2514,189.808,1937.0
2022-07-26 12:45:00,204.63,205.03,204.45,205.03,1800.0,189.8265,190.1976,189.6595,190.1976,1800.0
2022-07-26 12:50:00,205.23,205.35,205.11,205.35,1008.0,190.3831,190.4944,190.2718,190.4944,1008.0
2022-07-26 12:55:00,205.36,205.36,205.17,205.26,1529.0,190.5037,190.5037,190.3275,190.4109,1529.0
2022-07-26 13:00:00,205.14,205.61,205.14,205.61,3984.0,190.2996,190.7356,190.2996,190.7356,3984.0
2022-07-26 13:05:00,205.54,205.6,205.39,205.55,1401.0,190.6707,190.7263,190.5315,190.68,1401.0
2022-07-26 13:10:00,205.48,205.52,205.21,205.21,1410.0,190.615,190.6521,190.3646,190.3646,1410.0
2022-07-26 13:15:00,205.15,205.22,205.01,205.14,1658.0,190.3089,190.3738,190.179,190.2996,1658.0
2022-07-26 13:20:00,205.2,205.36,205.2,205.36,423.0,190.3553,190.5037,190.3553,190.5037,423.0
2022-07-26 13:25:00,205.32,205.32,205.16,205.21,1180.0,190.4666,190.4666,190.3182,190.3646,1180.0
2022-07-26 13:30:00,205.22,205.22,204.96,204.96,2009.0,190.3738,190.3738,190.1326,190.1326,2009.0
2022-07-26 13:35:00,204.97,205.21,204.95,205.09,2314.0,190.1419,190.3646,190.1234,190.2532,2314.0
2022-07-26 13:40:00,205.1,205.28,205.06,205.28,1626.0,190.2625,190.4295,190.2254,190.4295,1626.0
2022-07-26 13:45:00,205.36,205.39,205.25,205.39,1473.0,190.5037,190.5315,190.4017,190.5315,1473.0
2022-07-26 13:50:00,205.43,205.53,205.38,205.53,1666.0,190.5686,190.6614,190.5223,190.6614,1666.0
2022-07-26 13:55:00,205.44,205.44,205.29,205.36,1252.0,190.5779,190.5779,190.4388,190.5037,1252.0
2022-07-26 14:00:00,205.35,205.65,205.35,205.65,1000.0,190.4944,190.7727,190.4944,190.7727,1000.0
2022-07-26 14:05:00,205.62,205.76,205.13,205.13,2088.0,190.7449,190.8748,190.2903,190.2903,2088.0
2022-07-26 14:10:00,205.2,205.2,205.1,205.14,1000.0,190.3553,190.3553,190.2625,190.2996,1000.0
2022-07-26 14:15:00,205.15,205.19,205.06,205.11,1100.0,190.3089,190.346,190.2254,190.2718,1100.0
2022-07-26 14:20:00,205.11,205.21,205.01,205.13,2109.0,190.2718,190.3646,190.179,190.2903,2109.0
2022-07-26 14:25:00,205.12,205.12,204.84,204.84,2578.0,190.2811,190.2811,190.0213,190.0213,2578.0
2022-07-26 14:30:00,204.96,205.07,204.9,204.9,1229.0,190.1326,190.2347,190.077,190.077,1229.0
2022-07-26 14:35:00,204.82,204.9,204.71,204.71,3108.0,190.0028,190.077,189.9007,189.9007,3108.0
2022-07-26 14:40:00,204.77,204.9,204.7,204.9,1626.0,189.9564,190.077,189.8915,190.077,1626.0
2022-07-26 14:45:00,204.89,204.93,204.75,204.75,1100.0,190.0677,190.1048,189.9378,189.9378,1100.0
2022-07-26 14:50:00,204.8,204.91,204.8,204.91,717.0,189.9842,190.0863,189.9842,190.0863,717.0
2022-07-26 14:55:00,204.69,204.75,204.62,204.72,1183.0,189.8822,189.9378,189.8172,189.91,1183.0
2022-07-26 15:00:00,204.7,204.81,204.63,204.81,1201.0,189.8915,189.9935,189.8265,189.9935,1201.0
2022-07-26 15:05:00,204.66,204.68,204.39,204.43,2210.0,189.8543,189.8729,189.6039,189.641,2210.0
2022-07-26 15:10:00,204.5,205.0,204.47,204.94,2707.0,189.7059,190.1698,189.6781,190.1141,2707.0
2022-07-26 15:15:00,204.86,204.92,204.77,204.91,1163.0,190.0399,190.0955,189.9564,190.0863,1163.0
2022-07-26 15:20:00,204.79,204.84,204.63,204.64,2293.0,189.9749,190.0213,189.8265,189.8358,2293.0
2022-07-26 15:25:00,204.59,204.66,204.48,204.56,2500.0,189.7894,189.8543,189.6874,189.7616,2500.0
2022-07-26 15:30:00,204.56,204.68,204.42,204.68,3615.0,189.7616,189.8729,189.6317,189.8729,3615.0
2022-07-26 15:35:00,204.66,204.75,204.57,204.75,5874.0,189.8543,189.9378,189.7709,189.9378,5874.0
2022-07-26 15:40:00,204.74,204.74,204.35,204.4,7476.0,189.9286,189.9286,189.5668,189.6132,7476.0
2022-07-26 15:45:00,204.36,204.43,204.22,204.35,12816.0,189.5761,189.641,189.4462,189.5668,12816.0
2022-07-26 15:50:00,204.44,204.62,204.29,204.51,17666.0,189.6503,189.8172,189.5111,189.7152,17666.0
2022-07-26 15:55:00,204.58,204.69,204.32,204.46,35830.0,189.7801,189.8822,189.5389,189.6688,35830.0
2022-07-27 09:30:00,205.01,205.66,204.19,204.21,10226.0,190.179,190.782,189.4183,189.4369,10226.0
2022-07-27 09:35:00,204.29,204.77,203.46,203.79,4458.0,189.5111,189.9564,188.7412,189.0473,4458.0
2022-07-27 09:40:00,204.09,204.94,204.09,204.94,2300.0,189.3256,190.1141,189.3256,190.1141,2300.0
2022-07-27 09:45:00,204.97,204.97,204.5,204.92,3738.0,190.1419,190.1419,189.7059,190.0955,3738.0
2022-07-27 09:50:00,204.84,205.54,204.82,205.5,2653.0,190.0213,190.6707,190.0028,190.6336,2653.0
2022-07-27 09:55:00,205.69,205.85,204.64,204.96,5060.0,190.8098,190.9583,189.8358,190.1326,5060.0
2022-07-27 10:00:00,204.94,205.41,204.91,205.39,3010.0,190.1141,190.5501,190.0863,190.5315,3010.0
2022-07-27 10:05:00,205.18,205.26,204.53,205.17,5462.0,190.3367,190.4109,189.7338,190.3275,5462.0
2022-07-27 10:10:00,205.49,205.49,205.49,205.49,122.0,190.6243,190.6243,190.6243,190.6243,122.0
2022-07-27 10:15:00,205.52,205.81,205.37,205.5,2379.0,190.6521,190.9212,190.513,190.6336,2379.0
2022-07-27 10:20:00,205.37,205.77,205.37,205.77,2309.0,190.513,190.884,190.513,190.884,2309.0
2022-07-27 10:25:00,205.67,205.78,205.53,205.78,2865.0,190.7913,190.8933,190.6614,190.8933,2865.0
2022-07-27 10:30:00,205.82,206.11,205.69,206.05,3324.0,190.9304,191.1995,190.8098,191.1438,3324.0
2022-07-27 10:35:00,206.11,206.34,206.11,206.33,4921.0,191.1995,191.4128,191.1995,191.4035,4921.0
2022-07-27 10:40:00,206.36,206.46,206.15,206.36,4397.0,191.4314,191.5241,191.2366,191.4314,4397.0
2022-07-27 10:45:00,206.42,206.61,206.34,206.5,4909.0,191.487,191.6633,191.4128,191.5612,4909.0
2022-07-27 10:50:00,206.39,206.47,206.16,206.31,5212.0,191.4592,191.5334,191.2458,191.385,5212.0
2022-07-27 10:55:00,206.31,206.66,206.3,206.66,2110.0,191.385,191.7097,191.3757,191.7097,2110.0
2022-07-27 11:00:00,206.69,206.82,206.59,206.59,4321.0,191.7375,191.8581,191.6447,191.6447,4321.0
2022-07-27 11:05:00,206.52,206.55,206.32,206.33,3122.0,191.5798,191.6076,191.3943,191.4035,3122.0
2022-07-27 11:10:00,206.38,206.59,206.32,206.52,2837.0,191.4499,191.6447,191.3943,191.5798,2837.0
2022-07-27 11:15:00,206.45,206.55,206.37,206.45,3508.0,191.5149,191.6076,191.4406,191.5149,3508.0
2022-07-27 11:20:00,206.46,206.6,206.41,206.45,2727.0,191.5241,191.654,191.4777,191.5149,2727.0
2022-07-27 11:25:00,206.43,206.45,206.34,206.45,1800.0,191.4963,191.5149,191.4128,191.5149,1800.0
2022-07-27 11:30:00,206.47,206.98,206.47,206.76,7257.0,191.5334,192.0065,191.5334,191.8024,7257.0
2022-07-27 11:35:00,206.74,206.95,206.53,206.95,2528.0,191.7839,191.9787,191.5891,191.9787,2528.0
2022-07-27 11:40:00,206.79,206.9,206.67,206.77,6884.0,191.8303,191.9323,191.7189,191.8117,6884.0
2022-07-27 11:45:00,206.68,206.93,206.68,206.82,2387.0,191.7282,191.9601,191.7282,191.8581,2387.0
2022-07-27 11:50:00,206.75,206.97,206.75,206.81,9725.0,191.7932,191.9972,191.7932,191.8488,9725.0
2022-07-27 11:55:00,206.79,207.0,206.75,206.95,9220.0,191.8303,192.0251,191.7932,191.9787,9220.0
2022-07-27 12:00:00,206.96,206.96,206.62,206.62,5968.0,191.988,191.988,191.6726,191.6726,5968.0
2022-07-27 12:05:00,206.61,206.63,206.34,206.34,4300.0,191.6633,191.6818,191.4128,191.4128,4300.0
2022-07-27 12:10:00,206.48,206.87,206.35,206.87,7999.0,191.5427,191.9045,191.4221,191.9045,7999.0
2022-07-27 12:15:00,206.99,206.99,206.58,206.79,7382.0,192.0158,192.0158,191.6355,191.8303,7382.0
2022-07-27 12:20:00,206.66,206.66,206.55,206.56,1750.0,191.7097,191.7097,191.6076,191.6169,1750.0
2022-07-27 12:25:00,206.46,206.85,206.42,206.56,8880.0,191.5241,191.8859,191.487,191.6169,8880.0
2022-07-27 12:30:00,206.6,206.6,206.27,206.37,4676.0,191.654,191.654,191.3479,191.4406,4676.0
2022-07-27 12:35:00,206.34,206.39,206.29,206.3,5015.0,191.4128,191.4592,191.3664,191.3757,5015.0
2022-07-27 12:40:00,206.42,206.56,206.4,206.41,6824.0,191.487,191.6169,191.4685,191.4777,6824.0
2022-07-27 12:45:00,206.5,206.53,206.28,206.41,19400.0,191.5612,191.5891,191.3572,191.4777,19400.0
2022-07-27 12:50:00,206.38,206.7,206.37,206.67,3341.0,191.4499,191.7468,191.4406,191.7189,3341.0
2022-07-27 12:55:00,206.47,206.62,206.47,206.55,1200.0,191.5334,191.6726,191.5334,191.6076,1200.0
2022-07-27 13:00:00,206.55,206.84,206.53,206.74,3234.0,191.6076,191.8766,191.5891,191.7839,3234.0
2022-07-27 13:05:00,206.75,206.76,206.66,206.68,1030.0,191.7932,191.8024,191.7097,191.7282,1030.0
2022-07-27 13:10:00,206.58,206.76,206.57,206.7,1813.0,191.6355,191.8024,191.6262,191.7468,1813.0
2022-07-27 13:15:00,206.75,206.78,206.53,206.67,2951.0,191.7932,191.821,191.5891,191.7189,2951.0
2022-07-27 13:20:00,206.66,206.74,206.51,206.61,2730.0,191.7097,191.7839,191.5705,191.6633,2730.0
2022-07-27 13:25:00,206.63,206.89,206.63,206.89,1600.0,191.6818,191.923,191.6818,191.923,1600.0
2022-07-27 13:30:00,206.78,206.95,206.77,206.83,2300.0,191.821,191.9787,191.8117,191.8674,2300.0
2022-07-27 13:35:00,206.6,206.62,206.31,206.37,2340.0,191.654,191.6726,191.385,191.4406,2340.0
2022-07-27 13:40:00,206.38,206.44,206.33,206.43,2419.0,191.4499,191.5056,191.4035,191.4963,2419.0
2022-07-27 13:45:00,206.22,206.26,206.16,206.17,2500.0,191.3015,191.3386,191.2458,191.2551,2500.0
2022-07-27 13:50:00,206.19,206.7,206.08,206.66,16070.0,191.2737,191.7468,191.1716,191.7097,16070.0
2022-07-27 13:55:00,206.68,206.74,206.26,206.68,2741.0,191.7282,191.7839,191.3386,191.7282,2741.0
2022-07-27 14:00:00,206.83,207.32,206.71,207.16,6439.0,191.8674,192.3219,191.756,192.1735,6439.0
2022-07-27 14:05:00,207.07,207.07,206.46,206.84,4082.0,192.09,192.09,191.5241,191.8766,4082.0
2022-07-27 14:10:00,206.83,207.03,206.67,206.93,3464.0,191.8674,192.0529,191.7189,191.9601,3464.0
2022-07-27 14:15:00,206.82,207.0,206.67,206.73,3127.0,191.8581,192.0251,191.7189,191.7746,3127.0
2022-07-27 14:20:00,206.81,206.81,206.38,206.48,2995.0,191.8488,191.8488,191.4499,191.5427,2995.0
2022-07-27 14:25:00,206.5,207.06,206.5,206.96,2405.0,191.5612,192.0807,191.5612,191.988,2405.0
2022-07-27 14:30:00,206.83,206.96,206.21,206.33,4309.0,191.8674,191.988,191.2922,191.4035,4309.0
2022-07-27 14:35:00,206.46,207.69,206.46,207.68,6561.0,191.5241,192.6651,191.5241,192.6559,6561.0
2022-07-27 14:40:00,207.9,208.75,207.79,208.62,6712.0,192.86,193.6485,192.7579,193.5279,6712.0
2022-07-27 14:45:00,208.72,208.72,208.26,208.38,4919.0,193.6206,193.6206,193.1939,193.3052,4919.0
2022-07-27 14:50:00,208.43,209.11,208.33,209.04,5802.0,193.3516,193.9824,193.2589,193.9175,5802.0
2022-07-27 14:55:00,209.06,209.06,208.39,208.69,6683.0,193.936,193.936,193.3145,193.5928,6683.0
2022-07-27 15:00:00,208.81,209.41,208.72,209.4,7541.0,193.7041,194.2607,193.6206,194.2514,7541.0
2022-07-27 15:05:00,209.39,209.78,209.35,209.7,12909.0,194.2422,194.604,194.2051,194.5297,12909.0
2022-07-27 15:10:00,209.71,209.71,209.06,209.38,5929.0,194.539,194.539,193.936,194.2329,5929.0
2022-07-27 15:15:00,209.44,209.82,209.25,209.43,9253.0,194.2886,194.6411,194.1123,194.2793,9253.0
2022-07-27 15:20:00,209.47,209.79,209.43,209.65,3800.0,194.3164,194.6132,194.2793,194.4834,3800.0
2022-07-27 15:25:00,209.73,210.17,209.73,210.17,10274.0,194.5576,194.9657,194.5576,194.9657,10274.0
2022-07-27 15:30:00,210.13,210.53,209.95,210.53,7911.0,194.9286,195.2997,194.7617,195.2997,7911.0
2022-07-27 15:35:00,210.47,210.52,209.91,209.91,8490.0,195.244,195.2904,194.7245,194.7245,8490.0
2022-07-27 15:40:00,209.97,210.37,209.81,210.14,10723.0,194.7802,195.1513,194.6318,194.9379,10723.0
2022-07-27 15:45:00,210.07,210.17,209.83,209.98,16051.0,194.873,194.9657,194.6503,194.7895,16051.0
2022-07-27 15:50:00,210.05,210.12,209.21,209.66,25394.0,194.8544,194.9194,194.0752,194.4926,25394.0
2022-07-27 15:55:00,209.71,209.73,209.11,209.11,40896.0,194.539,194.5576,193.9824,193.9824,40896.0
2022-07-28 09:30:00,210.47,211.61,210.04,211.61,10213.0,195.244,196.3016,194.8451,196.3016,10213.0
2022-07-28 09:35:00,211.53,211.97,210.9,211.94,6270.0,196.2274,196.6355,195.6429,196.6077,6270.0
2022-07-28 09:40:00,211.97,213.45,211.78,212.73,14004.0,196.6355,198.0085,196.4593,197.3405,14004.0
2022-07-28 09:45:00,213.04,213.22,211.62,211.63,8655.0,197.6281,197.7951,196.3108,196.3201,8655.0
2022-07-28 09:50:00,211.78,211.96,210.91,211.96,7567.0,196.4593,196.6262,195.6522,196.6262,7567.0
2022-07-28 09:55:00,211.97,212.76,211.92,212.76,9763.0,196.6355,197.3684,196.5891,197.3684,9763.0
2022-07-28 10:00:00,212.59,212.59,211.03,211.03,4609.0,197.2107,197.2107,195.7635,195.7635,4609.0
2022-07-28 10:05:00,211.23,211.59,211.01,211.59,7206.0,195.9491,196.283,195.745,196.283,7206.0
2022-07-28 10:10:00,211.68,212.16,210.92,211.11,9662.0,196.3665,196.8118,195.6615,195.8377,9662.0
2022-07-28 10:15:00,211.24,211.51,210.99,211.02,3753.0,195.9583,196.2088,195.7264,195.7542,3753.0
2022-07-28 10:20:00,211.08,212.02,210.96,211.84,11148.0,195.8099,196.6819,195.6986,196.5149,11148.0
2022-07-28 10:25:00,211.84,211.84,211.11,211.64,7813.0,196.5149,196.5149,195.8377,196.3294,7813.0
2022-07-28 10:30:00,211.81,212.08,211.21,211.94,8040.0,196.4871,196.7376,195.9305,196.6077,8040.0
2022-07-28 10:35:00,211.82,212.37,211.82,211.95,5106.0,196.4964,197.0066,196.4964,196.617,5106.0
2022-07-28 10:40:00,211.71,212.24,211.66,212.15,14757.0,196.3943,196.886,196.3479,196.8025,14757.0
2022-07-28 10:45:00,212.33,213.0,212.17,212.85,3360.0,196.9695,197.591,196.8211,197.4519,3360.0
2022-07-28 10:50:00,212.75,212.77,212.46,212.56,9590.0,197.3591,197.3776,197.0901,197.1828,9590.0
2022-07-28 10:55:00,212.5,212.74,212.28,212.74,4300.0,197.1272,197.3498,196.9231,197.3498,4300.0
2022-07-28 11:00:00,212.59,212.79,212.38,212.52,11779.0,197.2107,197.3962,197.0159,197.1457,11779.0
2022-07-28 11:05:00,212.67,212.88,212.34,212.55,41602.0,197.2849,197.4797,196.9788,197.1736,41602.0
2022-07-28 11:10:00,212.44,212.9,212.38,212.82,3572.0,197.0715,197.4982,197.0159,197.424,3572.0
2022-07-28 11:15:00,212.77,213.25,212.66,213.14,6688.0,197.3776,197.8229,197.2756,197.7209,6688.0
2022-07-28 11:20:00,213.14,213.27,212.91,213.27,5292.0,197.7209,197.8415,197.5075,197.8415,5292.0
2022-07-28 11:25:00,213.23,213.48,213.0,213.48,3093.0,197.8044,198.0363,197.591,198.0363,3093.0
2022-07-28 11:30:00,213.45,213.57,213.16,213.57,4713.0,198.0085,198.1198,197.7394,198.1198,4713.0
2022-07-28 11:35:00,213.5,213.73,213.43,213.65,1432.0,198.0548,198.2682,197.9899,198.194,1432.0
2022-07-28 11:40:00,213.55,214.12,213.41,214.12,9672.0,198.1012,198.63,197.9713,198.63,9672.0
2022-07-28 11:45:00,214.3,214.31,214.02,214.27,3676.0,198.797,198.8062,198.5372,198.7691,3676.0
2022-07-28 11:50:00,214.49,214.77,214.28,214.28,38544.0,198.9732,199.233,198.7784,198.7784,38544.0
2022-07-28 11:55:00,214.3,214.45,214.11,214.11,2303.0,198.797,198.9361,198.6207,198.6207,2303.0
2022-07-28 12:00:00,214.06,214.16,213.66,213.66,2620.0,198.5743,198.6671,198.2033,198.2033,2620.0
2022-07-28 12:05:00,213.72,213.84,213.43,213.59,2596.0,198.2589,198.3702,197.9899,198.1383,2596.0
2022-07-28 12:10:00,213.39,213.85,213.39,213.68,2072.0,197.9528,198.3795,197.9528,198.2218,2072.0
2022-07-28 12:15:00,213.53,213.66,213.16,213.16,2746.0,198.0827,198.2033,197.7394,197.7394,2746.0
2022-07-28 12:20:00,213.05,213.58,213.04,213.58,4704.0,197.6374,198.1291,197.6281,198.1291,4704.0
2022-07-28 12:25:00,213.56,213.82,213.48,213.77,4008.0,198.1105,198.3517,198.0363,198.3053,4008.0
2022-07-28 12:30:00,213.85,214.09,213.79,214.09,4482.0,198.3795,198.6022,198.3239,198.6022,4482.0
2022-07-28 12:35:00,214.08,214.08,213.85,213.9,3071.0,198.5929,198.5929,198.3795,198.4259,3071.0
2022-07-28 12:40:00,213.9,213.98,213.78,213.98,6777.0,198.4259,198.5001,198.3146,198.5001,6777.0
2022-07-28 12:45:00,213.98,214.08,213.84,214.03,5434.0,198.5001,198.5929,198.3702,198.5465,5434.0
2022-07-28 12:50:00,214.02,214.18,213.95,214.03,9684.0,198.5372,198.6856,198.4723,198.5465,9684.0
2022-07-28 12:55:00,214.06,214.29,213.99,214.29,1240.0,198.5743,198.7877,198.5094,198.7877,1240.0
2022-07-28 13:00:00,214.23,214.23,213.94,213.96,1863.0,198.732,198.732,198.463,198.4816,1863.0
2022-07-28 13:05:00,213.86,213.98,213.75,213.76,20427.0,198.3888,198.5001,198.2868,198.296,20427.0
2022-07-28 13:10:00,213.7,214.25,213.66,214.15,2941.0,198.2404,198.7506,198.2033,198.6578,2941.0
2022-07-28 13:15:00,214.14,214.55,214.14,214.46,13580.0,198.6485,199.0289,198.6485,198.9454,13580.0
2022-07-28 13:20:00,214.39,214.82,214.39,214.75,2875.0,198.8805,199.2793,198.8805,199.2144,2875.0
2022-07-28 13:25:00,214.69,214.95,214.57,214.75,2846.0,199.1588,199.3999,199.0474,199.2144,2846.0
2022-07-28 13:30:00,214.59,215.17,214.59,215.03,7948.0,199.066,199.604,199.066,199.4742,7948.0
2022-07-28 13:35:00,215.05,215.08,214.59,215.05,3934.0,199.4927,199.5205,199.066,199.4927,3934.0
2022-07-28 13:40:00,215.04,215.36,214.98,215.03,4098.0,199.4834,199.7803,199.4278,199.4742,4098.0
2022-07-28 13:45:00,215.02,215.28,214.86,215.27,3059.0,199.4649,199.7061,199.3165,199.6968,3059.0
2022-07-28 13:50:00,215.27,215.37,215.0,215.27,3000.0,199.6968,199.7896,199.4463,199.6968,3000.0
2022-07-28 13:55:00,215.29,215.3,215.16,215.18,2660.0,199.7153,199.7246,199.5947,199.6133,2660.0
2022-07-28 14:00:00,215.07,215.29,215.02,215.02,1072.0,199.5113,199.7153,199.4649,199.4649,1072.0
2022-07-28 14:05:00,214.83,214.94,214.67,214.92,4161.0,199.2886,199.3907,199.1402,199.3721,4161.0
2022-07-28 14:10:00,214.88,214.93,214.65,214.8,3342.0,199.335,199.3814,199.1216,199.2608,3342.0
2022-07-28 14:15:00,214.8,215.02,214.8,215.01,2594.0,199.2608,199.4649,199.2608,199.4556,2594.0
2022-07-28 14:20:00,214.95,215.01,214.76,214.94,2190.0,199.3999,199.4556,199.2237,199.3907,2190.0
2022-07-28 14:25:00,214.91,215.22,214.89,214.93,1985.0,199.3628,199.6504,199.3443,199.3814,1985.0
2022-07-28 14:30:00,215.01,215.15,214.92,214.96,3292.0,199.4556,199.5855,199.3721,199.4092,3292.0
2022-07-28 14:35:00,215.0,215.39,215.0,215.39,4470.0,199.4463,199.8081,199.4463,199.8081,4470.0
2022-07-28 14:40:00,215.37,215.55,215.35,215.36,9354.0,199.7896,199.9565,199.771,199.7803,9354.0
2022-07-28 14:45:00,215.36,215.6,215.2,215.49,9069.0,199.7803,200.0029,199.6319,199.9009,9069.0
2022-07-28 14:50:00,215.49,215.69,215.19,215.66,19671.0,199.9009,200.0864,199.6226,200.0586,19671.0
2022-07-28 14:55:00,215.61,215.71,215.49,215.57,4493.0,200.0122,200.105,199.9009,199.9751,4493.0
2022-07-28 15:00:00,215.56,215.86,215.49,215.86,8959.0,199.9658,200.2441,199.9009,200.2441,8959.0
2022-07-28 15:05:00,215.89,216.05,215.8,215.95,11097.0,200.2719,200.4204,200.1885,200.3276,11097.0
2022-07-28 15:10:00,216.02,216.04,215.58,215.9,85849.0,200.3925,200.4111,199.9844,200.2812,85849.0
2022-07-28 15:15:00,215.99,216.0,215.62,215.62,5632.0,200.3647,200.374,200.0215,200.0215,5632.0
2022-07-28 15:20:00,215.66,215.91,215.33,215.4,95363.0,200.0586,200.2905,199.7525,199.8174,95363.0
2022-07-28 15:25:00,215.45,215.64,215.18,215.37,5541.0,199.8638,200.04,199.6133,199.7896,5541.0
2022-07-28 15:30:00,215.33,215.33,214.85,215.05,5761.0,199.7525,199.7525,199.3072,199.4927,5761.0
2022-07-28 15:35:00,215.1,215.1,214.67,214.81,4638.0,199.5391,199.5391,199.1402,199.2701,4638.0
2022-07-28 15:40:00,214.82,214.91,214.69,214.74,18434.0,199.2793,199.3628,199.1588,199.2051,18434.0
2022-07-28 15:45:00,214.74,214.82,214.57,214.69,10437.0,199.2051,199.2793,199.0474,199.1588,10437.0
2022-07-28 15:50:00,214.68,215.01,214.41,214.63,34779.0,199.1495,199.4556,198.899,199.1031,34779.0
2022-07-28 15:55:00,214.66,215.34,214.6,215.19,44628.0,199.1309,199.7617,199.0753,199.6226,44628.0
2022-07-29 09:30:00,216.44,216.92,215.94,216.42,15572.0,200.7822,201.2274,200.3183,200.7636,15572.0
2022-07-29 09:35:00,216.41,217.21,216.41,216.89,1399.0,200.7543,201.4964,200.7543,201.1996,1399.0
2022-07-29 09:40:00,217.04,217.58,216.47,216.86,3861.0,201.3387,201.8397,200.81,201.1718,3861.0
2022-07-29 09:45:00,216.61,216.61,215.63,215.77,2400.0,200.9399,200.9399,200.0307,200.1606,2400.0
2022-07-29 09:50:00,215.83,216.99,215.83,216.8,5444.0,200.2163,201.2924,200.2163,201.1161,5444.0
2022-07-29 09:55:00,217.29,217.36,217.0,217.18,6037.0,201.5707,201.6356,201.3016,201.4686,6037.0
2022-07-29 10:00:00,217.18,217.37,216.75,216.83,6395.0,201.4686,201.6449,201.0697,201.1439,6395.0
2022-07-29 10:05:00,216.95,217.5,216.87,217.41,6762.0,201.2553,201.7655,201.181,201.682,6762.0
2022-07-29 10:10:00,217.29,217.67,217.29,217.55,4093.0,201.5707,201.9232,201.5707,201.8119,4093.0
2022-07-29 10:15:00,217.47,217.73,217.19,217.39,7929.0,201.7376,201.9788,201.4779,201.6634,7929.0
2022-07-29 10:20:00,217.47,217.97,217.46,217.97,4649.0,201.7376,202.2015,201.7284,202.2015,4649.0
2022-07-29 10:25:00,217.98,218.54,217.98,218.31,6841.0,202.2107,202.7302,202.2107,202.5169,6841.0
2022-07-29 10:30:00,218.16,218.56,218.04,218.4,5574.0,202.3777,202.7488,202.2664,202.6004,5574.0
2022-07-29 10:35:00,218.3,218.3,217.99,218.12,3542.0,202.5076,202.5076,202.22,202.3406,3542.0
2022-07-29 10:40:00,218.17,218.52,218.03,218.49,5598.0,202.387,202.7117,202.2571,202.6838,5598.0
2022-07-29 10:45:00,218.38,218.87,218.38,218.56,3994.0,202.5818,203.0364,202.5818,202.7488,3994.0
2022-07-29 10:50:00,218.66,219.15,218.66,219.03,8487.0,202.8416,203.2961,202.8416,203.1848,8487.0
2022-07-29 10:55:00,219.03,219.53,218.99,218.99,21568.0,203.1848,203.6486,203.1477,203.1477,21568.0
2022-07-29 11:00:00,218.92,219.05,218.45,218.45,4473.0,203.0827,203.2033,202.6467,202.6467,4473.0
2022-07-29 11:05:00,218.45,218.72,218.36,218.58,4949.0,202.6467,202.8972,202.5633,202.7673,4949.0
2022-07-29 11:10:00,218.59,218.99,218.5,218.99,4215.0,202.7766,203.1477,202.6931,203.1477,4215.0
2022-07-29 11:15:00,218.89,218.94,218.63,218.83,4689.0,203.0549,203.1013,202.8137,202.9993,4689.0
2022-07-29 11:20:00,218.91,219.04,218.66,218.84,6730.0,203.0735,203.1941,202.8416,203.0085,6730.0
2022-07-29 11:25:00,218.79,218.87,218.43,218.71,5958.0,202.9621,203.0364,202.6282,202.8879,5958.0
2022-07-29 11:30:00,218.7,218.92,218.63,218.88,5485.0,202.8787,203.0827,202.8137,203.0456,5485.0
2022-07-29 11:35:00,218.94,219.22,218.94,219.22,1358.0,203.1013,203.361,203.1013,203.361,1358.0
2022-07-29 11:40:00,219.32,219.61,219.31,219.52,3714.0,203.4538,203.7228,203.4445,203.6393,3714.0
2022-07-29 11:45:00,219.58,219.68,219.35,219.37,18219.0,203.695,203.7878,203.4816,203.5002,18219.0
2022-07-29 11:50:00,219.33,219.33,219.08,219.08,4679.0,203.4631,203.4631,203.2312,203.2312,4679.0
2022-07-29 11:55:00,219.1,219.14,218.9,218.93,2151.0,203.2497,203.2868,203.0642,203.092,2151.0
2022-07-29 12:00:00,218.9,219.03,218.7,218.75,1652.0,203.0642,203.1848,202.8787,202.925,1652.0
2022-07-29 12:05:00,218.66,218.72,218.36,218.72,2343.0,202.8416,202.8972,202.5633,202.8972,2343.0
2022-07-29 12:10:00,218.86,219.13,218.82,218.92,4950.0,203.0271,203.2775,202.99,203.0827,4950.0
2022-07-29 12:15:00,219.08,219.14,218.97,219.09,2561.0,203.2312,203.2868,203.1291,203.2404,2561.0
2022-07-29 12:20:00,219.13,219.15,218.96,219.02,1926.0,203.2775,203.2961,203.1198,203.1755,1926.0
2022-07-29 12:25:00,219.03,219.1,218.94,218.97,2073.0,203.1848,203.2497,203.1013,203.1291,2073.0
2022-07-29 12:30:00,218.97,219.3,218.97,219.28,5605.0,203.1291,203.4353,203.1291,203.4167,5605.0
2022-07-29 12:35:00,219.31,219.85,219.25,219.77,3991.0,203.4445,203.9455,203.3889,203.8713,3991.0
2022-07-29 12:40:00,219.76,220.03,219.75,219.83,4082.0,203.862,204.1124,203.8527,203.9269,4082.0
2022-07-29 12:45:00,219.78,220.22,219.78,219.95,2985.0,203.8805,204.2887,203.8805,204.0382,2985.0
2022-07-29 12:50:00,219.86,220.09,219.71,220.09,7098.0,203.9547,204.1681,203.8156,204.1681,7098.0
2022-07-29 12:55:00,219.98,220.1,219.94,219.94,2337.0,204.0661,204.1774,204.029,204.029,2337.0
2022-07-29 13:00:00,219.93,219.93,219.71,219.81,1298.0,204.0197,204.0197,203.8156,203.9084,1298.0
2022-07-29 13:05:00,219.75,219.87,219.7,219.8,1667.0,203.8527,203.964,203.8063,203.8991,1667.0
2022-07-29 13:10:00,219.79,219.79,219.47,219.51,3022.0,203.8898,203.8898,203.593,203.6301,3022.0
2022-07-29 13:15:00,219.45,219.69,219.44,219.59,2785.0,203.5744,203.797,203.5651,203.7043,2785.0
2022-07-29 13:20:00,219.46,219.56,219.44,219.5,1270.0,203.5837,203.6764,203.5651,203.6208,1270.0
2022-07-29 13:25:00,219.5,219.57,219.2,219.21,2959.0,203.6208,203.6857,203.3425,203.3518,2959.0
2022-07-29 13:30:00,219.28,219.54,219.24,219.43,4491.0,203.4167,203.6579,203.3796,203.5558,4491.0
2022-07-29 13:35:00,219.46,219.58,219.31,219.56,10170.0,203.5837,203.695,203.4445,203.6764,10170.0
2022-07-29 13:40:00,219.61,219.7,219.56,219.65,2413.0,203.7228,203.8063,203.6764,203.7599,2413.0
2022-07-29 13:45:00,219.59,219.82,219.46,219.78,4139.0,203.7043,203.9176,203.5837,203.8805,4139.0
2022-07-29 13:50:00,219.87,220.45,219.87,220.37,5786.0,203.964,204.5021,203.964,204.4278,5786.0
2022-07-29 13:55:00,220.49,220.64,220.27,220.46,5960.0,204.5392,204.6783,204.3351,204.5113,5960.0
2022-07-29 14:00:00,220.43,220.61,220.36,220.48,8126.0,204.4835,204.6505,204.4186,204.5299,8126.0
2022-07-29 14:05:00,220.49,220.5,220.09,220.38,27304.0,204.5392,204.5484,204.1681,204.4371,27304.0
2022-07-29 14:10:00,220.34,220.62,220.34,220.57,10000.0,204.4,204.6598,204.4,204.6134,10000.0
2022-07-29 14:15:00,220.61,221.14,220.61,221.14,12748.0,204.6505,205.1421,204.6505,205.1421,12748.0
2022-07-29 14:20:00,221.14,221.25,220.99,221.18,17951.0,205.1421,205.2442,205.003,205.1792,17951.0
2022-07-29 14:25:00,220.91,220.96,220.75,220.87,12130.0,204.9288,204.9752,204.7804,204.8917,12130.0
2022-07-29 14:30:00,220.86,221.05,220.7,221.05,13728.0,204.8824,205.0587,204.734,205.0587,13728.0
2022-07-29 14:35:00,221.01,221.07,220.91,220.92,3669.0,205.0215,205.0772,204.9288,204.9381,3669.0
2022-07-29 14:40:00,220.77,220.77,220.56,220.67,1422.0,204.7989,204.7989,204.6041,204.7061,1422.0
2022-07-29 14:45:00,220.58,220.81,220.54,220.68,2667.0,204.6227,204.836,204.5855,204.7154,2667.0
2022-07-29 14:50:00,220.67,220.94,220.67,220.9,5355.0,204.7061,204.9566,204.7061,204.9195,5355.0
2022-07-29 14:55:00,220.94,221.05,220.93,220.93,2150.0,204.9566,205.0587,204.9473,204.9473,2150.0
2022-07-29 15:00:00,221.04,221.09,220.82,220.95,3667.0,205.0494,205.0958,204.8453,204.9659,3667.0
2022-07-29 15:05:00,220.9,221.21,220.78,221.04,13824.0,204.9195,205.2071,204.8082,205.0494,13824.0
2022-07-29 15:10:00,221.04,221.14,220.84,221.06,8823.0,205.0494,205.1421,204.8638,205.0679,8823.0
2022-07-29 15:15:00,221.18,221.18,220.93,221.05,5148.0,205.1792,205.1792,204.9473,205.0587,5148.0
2022-07-29 15:20:00,221.02,221.36,221.01,221.35,5972.0,205.0308,205.3462,205.0215,205.3369,5972.0
2022-07-29 15:25:00,221.33,221.54,221.33,221.54,5169.0,205.3184,205.5132,205.3184,205.5132,5169.0
2022-07-29 15:30:00,221.52,221.54,221.31,221.41,4865.0,205.4947,205.5132,205.2998,205.3926,4865.0
2022-07-29 15:35:00,221.43,221.43,221.14,221.14,3022.0,205.4112,205.4112,205.1421,205.1421,3022.0
2022-07-29 15:40:00,221.14,221.14,220.94,221.0,5475.0,205.1421,205.1421,204.9566,205.0123,5475.0
2022-07-29 15:45:00,220.94,221.37,220.75,221.31,18012.0,204.9566,205.3555,204.7804,205.2998,18012.0
2022-07-29 15:50:00,221.35,221.4,220.71,220.74,32727.0,205.3369,205.3833,204.7432,204.7711,32727.0
2022-07-29 15:55:00,220.69,221.32,220.63,221.31,81530.0,204.7247,205.3091,204.669,205.2998,81530.0
2022-08-01 09:30:00,218.28,219.41,216.42,217.21,34908.0,202.489,203.5373,200.7636,201.4964,34908.0
2022-08-01 09:35:00,217.39,217.43,216.28,217.23,5856.0,201.6634,201.7005,200.6337,201.515,5856.0
2022-08-01 09:40:00,217.05,218.07,217.04,217.8,5418.0,201.348,202.2942,201.3387,202.0438,5418.0
2022-08-01 09:45:00,217.77,217.77,217.01,217.07,5200.0,202.0159,202.0159,201.3109,201.3666,5200.0
2022-08-01 09:50:00,217.44,218.58,217.43,218.51,7478.0,201.7098,202.7673,201.7005,202.7024,7478.0
2022-08-01 09:55:00,218.62,219.94,218.62,219.58,4174.0,202.8044,204.029,202.8044,203.695,4174.0
2022-08-01 10:00:00,219.61,220.04,219.39,219.55,5621.0,203.7228,204.1217,203.5187,203.6672,5621.0
2022-08-01 10:05:00,219.69,219.94,219.52,219.67,6379.0,203.797,204.029,203.6393,203.7785,6379.0
2022-08-01 10:10:00,219.53,220.24,219.52,220.2,6108.0,203.6486,204.3072,203.6393,204.2701,6108.0
2022-08-01 10:15:00,220.08,220.3,219.68,219.75,7758.0,204.1588,204.3629,203.7878,203.8527,7758.0
2022-08-01 10:20:00,219.7,219.9,218.99,219.37,9691.0,203.8063,203.9918,203.1477,203.5002,9691.0
2022-08-01 10:25:00,219.37,219.77,219.35,219.5,4053.0,203.5002,203.8713,203.4816,203.6208,4053.0
2022-08-01 10:30:00,219.42,219.72,218.97,219.5,13463.0,203.5466,203.8249,203.1291,203.6208,13463.0
2022-08-01 10:35:00,219.48,219.48,217.9,217.9,7639.0,203.6022,203.6022,202.1365,202.1365,7639.0
2022-08-01 10:40:00,218.22,218.72,218.22,218.49,4390.0,202.4334,202.8972,202.4334,202.6838,4390.0
2022-08-01 10:45:00,218.53,219.28,218.5,219.28,4113.0,202.721,203.4167,202.6931,203.4167,4113.0
2022-08-01 10:50:00,219.44,219.58,219.33,219.33,2921.0,203.5651,203.695,203.4631,203.4631,2921.0
2022-08-01 10:55:00,219.32,219.58,219.09,219.49,2156.0,203.4538,203.695,203.2404,203.6115,2156.0
2022-08-01 11:00:00,219.53,219.53,219.26,219.4,3676.0,203.6486,203.6486,203.3981,203.528,3676.0
2022-08-01 11:05:00,219.44,219.65,219.36,219.49,2200.0,203.5651,203.7599,203.4909,203.6115,2200.0
2022-08-01 11:10:00,219.43,219.62,219.15,219.56,3644.0,203.5558,203.7321,203.2961,203.6764,3644.0
2022-08-01 11:15:00,219.54,219.63,219.01,219.01,2005.0,203.6579,203.7414,203.1662,203.1662,2005.0
2022-08-01 11:20:00,218.95,219.17,218.78,219.09,3354.0,203.1106,203.3147,202.9529,203.2404,3354.0
2022-08-01 11:25:00,219.02,219.72,218.97,219.52,5728.0,203.1755,203.8249,203.1291,203.6393,5728.0
2022-08-01 11:30:00,219.62,219.62,219.19,219.24,2250.0,203.7321,203.7321,203.3332,203.3796,2250.0
2022-08-01 11:35:00,219.31,219.4,219.01,219.01,7643.0,203.4445,203.528,203.1662,203.1662,7643.0
2022-08-01 11:40:00,219.0,219.03,218.38,218.39,2907.0,203.157,203.1848,202.5818,202.5911,2907.0
2022-08-01 11:45:00,218.33,218.82,218.2,218.73,2950.0,202.5354,202.99,202.4148,202.9065,2950.0
2022-08-01 11:50:00,218.78,218.88,218.47,218.53,4438.0,202.9529,203.0456,202.6653,202.721,4438.0
2022-08-01 11:55:00,218.53,218.79,218.35,218.63,6623.0,202.721,202.9621,202.554,202.8137,6623.0
2022-08-01 12:00:00,218.57,218.57,218.2,218.3,1965.0,202.7581,202.7581,202.4148,202.5076,1965.0
2022-08-01 12:05:00,218.11,218.24,218.0,218.13,2607.0,202.3313,202.4519,202.2293,202.3499,2607.0
2022-08-01 12:10:00,218.28,218.35,217.72,217.95,2710.0,202.489,202.554,201.9696,202.1829,2710.0
2022-08-01 12:15:00,217.95,218.48,217.7,218.39,6127.0,202.1829,202.6746,201.951,202.5911,6127.0
2022-08-01 12:20:00,218.32,218.5,218.28,218.28,3138.0,202.5261,202.6931,202.489,202.489,3138.0
2022-08-01 12:25:00,218.25,218.32,218.1,218.14,3328.0,202.4612,202.5261,202.3221,202.3592,3328.0
2022-08-01 12:30:00,218.13,218.13,217.73,217.73,3914.0,202.3499,202.3499,201.9788,201.9788,3914.0
2022-08-01 12:35:00,217.74,217.94,217.67,217.89,6407.0,201.9881,202.1736,201.9232,202.1273,6407.0
2022-08-01 12:40:00,217.89,218.28,217.89,218.28,2526.0,202.1273,202.489,202.1273,202.489,2526.0
2022-08-01 12:45:00,218.28,218.59,218.15,218.15,2873.0,202.489,202.7766,202.3684,202.3684,2873.0
2022-08-01 12:50:00,218.21,218.27,218.0,218.0,1978.0,202.4241,202.4798,202.2293,202.2293,1978.0
2022-08-01 12:55:00,217.78,217.98,217.78,217.92,2464.0,202.0252,202.2107,202.0252,202.1551,2464.0
2022-08-01 13:00:00,217.92,217.92,217.44,217.51,3712.0,202.1551,202.1551,201.7098,201.7747,3712.0
2022-08-01 13:05:00,217.52,217.85,217.52,217.8,4050.0,201.784,202.0901,201.784,202.0438,4050.0
2022-08-01 13:10:00,217.87,217.88,217.51,217.88,3924.0,202.1087,202.118,201.7747,202.118,3924.0
2022-08-01 13:15:00,217.9,217.9,217.29,217.3,2150.0,202.1365,202.1365,201.5707,201.5799,2150.0
2022-08-01 13:20:00,217.36,217.84,217.36,217.68,4754.0,201.6356,202.0809,201.6356,201.9324,4754.0
2022-08-01 13:25:00,217.62,217.69,217.24,217.24,1700.0,201.8768,201.9417,201.5243,201.5243,1700.0
2022-08-01 13:30:00,217.22,217.27,216.82,216.92,3163.0,201.5057,201.5521,201.1347,201.2274,3163.0
2022-08-01 13:35:00,216.9,216.99,216.71,216.99,7916.0,201.2089,201.2924,201.0326,201.2924,7916.0
2022-08-01 13:40:00,217.0,217.26,216.88,217.11,3711.0,201.3016,201.5428,201.1903,201.4037,3711.0
2022-08-01 13:45:00,217.08,217.08,216.73,216.97,3122.0,201.3759,201.3759,201.0512,201.2738,3122.0
2022-08-01 13:50:00,217.0,217.26,216.94,216.95,3709.0,201.3016,201.5428,201.246,201.2553,3709.0
2022-08-01 13:55:00,216.94,217.24,216.92,217.17,2134.0,201.246,201.5243,201.2274,201.4593,2134.0
2022-08-01 14:00:00,217.17,217.27,216.85,217.24,4272.0,201.4593,201.5521,201.1625,201.5243,4272.0
2022-08-01 14:05:00,217.2,217.33,217.16,217.33,2944.0,201.4872,201.6078,201.4501,201.6078,2944.0
2022-08-01 14:10:00,217.31,217.57,217.19,217.57,4489.0,201.5892,201.8304,201.4779,201.8304,4489.0
2022-08-01 14:15:00,217.61,217.82,217.45,217.48,5121.0,201.8675,202.0623,201.7191,201.7469,5121.0
2022-08-01 14:20:00,217.45,217.68,217.45,217.6,2519.0,201.7191,201.9324,201.7191,201.8582,2519.0
2022-08-01 14:25:00,217.67,217.76,217.62,217.75,4455.0,201.9232,202.0067,201.8768,201.9974,4455.0
2022-08-01 14:30:00,217.79,218.02,217.65,217.65,4019.0,202.0345,202.2478,201.9046,201.9046,4019.0
2022-08-01 14:35:00,217.74,217.81,217.69,217.79,3067.0,201.9881,202.053,201.9417,202.0345,3067.0
2022-08-01 14:40:00,217.82,217.86,217.58,217.59,3958.0,202.0623,202.0994,201.8397,201.849,3958.0
2022-08-01 14:45:00,217.5,217.54,217.3,217.44,5723.0,201.7655,201.8026,201.5799,201.7098,5723.0
2022-08-01 14:50:00,217.33,217.82,217.33,217.77,3909.0,201.6078,202.0623,201.6078,202.0159,3909.0
2022-08-01 14:55:00,217.78,218.11,217.67,217.95,6237.0,202.0252,202.3313,201.9232,202.1829,6237.0
2022-08-01 15:00:00,217.88,218.02,217.74,217.9,4500.0,202.118,202.2478,201.9881,202.1365,4500.0
2022-08-01 15:05:00,217.83,218.3,217.83,218.19,6277.0,202.0716,202.5076,202.0716,202.4056,6277.0
2022-08-01 15:10:00,218.16,218.3,218.08,218.3,6044.0,202.3777,202.5076,202.3035,202.5076,6044.0
2022-08-01 15:15:00,218.3,218.37,218.18,218.2,5257.0,202.5076,202.5725,202.3963,202.4148,5257.0
2022-08-01 15:20:00,218.18,218.33,218.02,218.19,8255.0,202.3963,202.5354,202.2478,202.4056,8255.0
2022-08-01 15:25:00,218.09,218.09,217.67,217.78,3968.0,202.3128,202.3128,201.9232,202.0252,3968.0
2022-08-01 15:30:00,217.68,217.84,217.66,217.8,8331.0,201.9324,202.0809,201.9139,202.0438,8331.0
2022-08-01 15:35:00,217.78,217.92,217.71,217.71,6414.0,202.0252,202.1551,201.9603,201.9603,6414.0
2022-08-01 15:40:00,217.73,217.87,217.52,217.53,10693.0,201.9788,202.1087,201.784,201.7933,10693.0
2022-08-01 15:45:00,217.53,217.73,217.5,217.65,19132.0,201.7933,201.9788,201.7655,201.9046,19132.0
2022-08-01 15:50:00,217.57,217.81,217.3,217.47,40851.0,201.8304,202.053,201.5799,201.7376,40851.0
2022-08-01 15:55:00,217.39,218.0,217.28,217.99,50340.0,201.6634,202.2293,201.5614,202.22,50340.0
2022-08-02 09:30:00,218.99,218.99,217.44,218.3,17057.0,203.1477,203.1477,201.7098,202.5076,17057.0
2022-08-02 09:35:00,217.95,218.46,215.71,216.38,9380.0,202.1829,202.656,200.105,200.7265,9380.0
2022-08-02 09:40:00,216.2,216.46,215.7,216.18,3596.0,200.5595,200.8007,200.0957,200.541,3596.0
2022-08-02 09:45:00,216.31,217.84,216.05,217.33,19214.0,200.6616,202.0809,200.4204,201.6078,19214.0
2022-08-02 09:50:00,217.39,218.89,217.29,218.2,16108.0,201.6634,203.0549,201.5707,202.4148,16108.0
2022-08-02 09:55:00,218.76,219.93,218.27,218.49,25223.0,202.9343,204.0197,202.4798,202.6838,25223.0
2022-08-02 10:00:00,218.5,219.94,218.27,219.76,26913.0,202.6931,204.029,202.4798,203.862,26913.0
2022-08-02 10:05:00,219.35,219.43,218.36,218.91,9349.0,203.4816,203.5558,202.5633,203.0735,9349.0
2022-08-02 10:10:00,218.87,218.87,218.02,218.55,5764.0,203.0364,203.0364,202.2478,202.7395,5764.0
2022-08-02 10:15:00,218.58,218.9,217.85,218.55,7519.0,202.7673,203.0642,202.0901,202.7395,7519.0
2022-08-02 10:20:00,218.54,218.94,218.06,218.17,2924.0,202.7302,203.1013,202.285,202.387,2924.0
2022-08-02 10:25:00,218.39,219.58,218.39,219.57,2638.0,202.5911,203.695,202.5911,203.6857,2638.0
2022-08-02 10:30:00,219.43,219.45,218.86,219.25,7106.0,203.5558,203.5744,203.0271,203.3889,7106.0
2022-08-02 10:35:00,219.18,219.53,218.83,219.31,10133.0,203.3239,203.6486,202.9993,203.4445,10133.0
2022-08-02 10:40:00,219.37,219.65,219.08,219.64,8404.0,203.5002,203.7599,203.2312,203.7507,8404.0
2022-08-02 10:45:00,219.66,220.08,219.29,220.02,11337.0,203.7692,204.1588,203.426,204.1032,11337.0
2022-08-02 10:50:00,220.0,220.94,219.74,219.76,7802.0,204.0846,204.9566,203.8434,203.862,7802.0
2022-08-02 10:55:00,219.64,220.58,219.43,220.25,10186.0,203.7507,204.6227,203.5558,204.3165,10186.0
2022-08-02 11:00:00,220.36,220.4,219.98,220.13,7785.0,204.4186,204.4557,204.0661,204.2052,7785.0
2022-08-02 11:05:00,220.11,220.68,219.98,220.65,8657.0,204.1867,204.7154,204.0661,204.6876,8657.0
2022-08-02 11:10:00,220.56,221.45,220.48,221.14,9747.0,204.6041,205.4297,204.5299,205.1421,9747.0
2022-08-02 11:15:00,221.19,221.22,220.83,221.09,4421.0,205.1885,205.2164,204.8546,205.0958,4421.0
2022-08-02 11:20:00,220.97,221.5,220.68,221.5,13808.0,204.9844,205.4761,204.7154,205.4761,13808.0
2022-08-02 11:25:00,221.34,221.59,220.68,221.2,13332.0,205.3277,205.5596,204.7154,205.1978,13332.0
2022-08-02 11:30:00,221.13,221.5,220.86,221.3,11461.0,205.1329,205.4761,204.8824,205.2906,11461.0
2022-08-02 11:35:00,221.4,221.6,221.07,221.4,5812.0,205.3833,205.5689,205.0772,205.3833,5812.0
2022-08-02 11:40:00,221.39,221.97,221.25,221.82,4067.0,205.3741,205.9121,205.2442,205.7729,4067.0
2022-08-02 11:45:00,221.82,221.87,221.64,221.78,5985.0,205.7729,205.8193,205.606,205.7358,5985.0
2022-08-02 11:50:00,221.76,222.33,221.65,221.95,6495.0,205.7173,206.2461,205.6152,205.8935,6495.0
2022-08-02 11:55:00,221.92,222.31,221.91,221.92,3839.0,205.8657,206.2275,205.8564,205.8657,3839.0
2022-08-02 12:00:00,222.05,222.87,221.91,222.86,2968.0,205.9863,206.747,205.8564,206.7377,2968.0
2022-08-02 12:05:00,222.91,222.95,222.51,222.59,3568.0,206.7841,206.8212,206.413,206.4872,3568.0
2022-08-02 12:10:00,222.7,223.38,222.7,223.03,5864.0,206.5893,207.2201,206.5893,206.8954,5864.0
2022-08-02 12:15:00,223.05,223.37,223.01,223.01,3729.0,206.914,207.2108,206.8769,206.8769,3729.0
2022-08-02 12:20:00,223.12,223.16,222.73,222.75,3130.0,206.9789,207.016,206.6171,206.6357,3130.0
2022-08-02 12:25:00,222.77,223.13,222.76,223.06,3025.0,206.6542,206.9882,206.6449,206.9232,3025.0
2022-08-02 12:30:00,223.15,223.29,223.01,223.26,2078.0,207.0067,207.1366,206.8769,207.1088,2078.0
2022-08-02 12:35:00,223.38,223.73,223.29,223.73,7278.0,207.2201,207.5448,207.1366,207.5448,7278.0
2022-08-02 12:40:00,223.71,223.94,223.54,223.91,6663.0,207.5262,207.7396,207.3685,207.7118,6663.0
2022-08-02 12:45:00,223.84,223.84,223.53,223.56,2401.0,207.6468,207.6468,207.3592,207.3871,2401.0
2022-08-02 12:50:00,223.51,223.6,223.23,223.23,4700.0,207.3407,207.4242,207.0809,207.0809,4700.0
2022-08-02 12:55:00,223.17,223.41,223.07,223.4,5571.0,207.0253,207.2479,206.9325,207.2386,5571.0
2022-08-02 13:00:00,223.4,223.41,222.72,222.99,4289.0,207.2386,207.2479,206.6078,206.8583,4289.0
2022-08-02 13:05:00,222.99,223.33,222.81,223.33,2041.0,206.8583,207.1737,206.6913,207.1737,2041.0
2022-08-02 13:10:00,223.29,223.29,223.12,223.16,1200.0,207.1366,207.1366,206.9789,207.016,1200.0
2022-08-02 13:15:00,223.2,223.36,223.13,223.17,4044.0,207.0531,207.2015,206.9882,207.0253,4044.0
2022-08-02 13:20:00,223.12,223.15,222.74,222.75,3114.0,206.9789,207.0067,206.6264,206.6357,3114.0
2022-08-02 13:25:00,222.71,222.71,222.16,222.16,1787.0,206.5986,206.5986,206.0884,206.0884,1787.0
2022-08-02 13:30:00,222.15,222.19,221.87,222.02,2309.0,206.0791,206.1162,205.8193,205.9585,2309.0
2022-08-02 13:35:00,222.02,222.06,221.65,221.83,5279.0,205.9585,205.9956,205.6152,205.7822,5279.0
2022-08-02 13:40:00,221.86,222.17,221.85,222.17,2101.0,205.8101,206.0976,205.8008,206.0976,2101.0
2022-08-02 13:45:00,222.18,222.2,221.82,222.01,3892.0,206.1069,206.1255,205.7729,205.9492,3892.0
2022-08-02 13:50:00,221.82,221.94,221.64,221.8,5330.0,205.7729,205.8843,205.606,205.7544,5330.0
2022-08-02 13:55:00,221.8,221.86,221.66,221.76,1935.0,205.7544,205.8101,205.6245,205.7173,1935.0
2022-08-02 14:00:00,221.64,221.96,221.64,221.82,5434.0,205.606,205.9028,205.606,205.7729,5434.0
2022-08-02 14:05:00,222.0,222.31,222.0,222.07,7708.0,205.9399,206.2275,205.9399,206.0049,7708.0
2022-08-02 14:10:00,222.06,222.06,221.75,221.97,4904.0,205.9956,205.9956,205.708,205.9121,4904.0
2022-08-02 14:15:00,221.98,222.08,221.71,221.79,5022.0,205.9214,206.0141,205.6709,205.7451,5022.0
2022-08-02 14:20:00,221.83,222.11,221.75,221.92,5641.0,205.7822,206.042,205.708,205.8657,5641.0
2022-08-02 14:25:00,221.94,222.18,221.83,222.02,3578.0,205.8843,206.1069,205.7822,205.9585,3578.0
2022-08-02 14:30:00,221.94,222.03,221.75,221.75,6193.0,205.8843,205.9678,205.708,205.708,6193.0
2022-08-02 14:35:00,221.62,221.72,221.3,221.4,4314.0,205.5874,205.6802,205.2906,205.3833,4314.0
2022-08-02 14:40:00,221.34,221.59,221.3,221.59,3496.0,205.3277,205.5596,205.2906,205.5596,3496.0
2022-08-02 14:45:00,221.57,221.7,221.17,221.44,3509.0,205.541,205.6616,205.17,205.4204,3509.0
2022-08-02 14:50:00,221.54,221.54,221.03,221.06,2083.0,205.5132,205.5132,205.0401,205.0679,2083.0
2022-08-02 14:55:00,221.05,221.05,220.44,220.75,6228.0,205.0587,205.0587,204.4928,204.7804,6228.0
2022-08-02 15:00:00,220.77,220.81,220.6,220.62,5456.0,204.7989,204.836,204.6412,204.6598,5456.0
2022-08-02 15:05:00,220.55,220.78,220.4,220.44,4619.0,204.5948,204.8082,204.4557,204.4928,4619.0
2022-08-02 15:10:00,220.52,220.59,220.21,220.39,10443.0,204.567,204.6319,204.2794,204.4464,10443.0
2022-08-02 15:15:00,220.39,220.48,219.59,219.59,14849.0,204.4464,204.5299,203.7043,203.7043,14849.0
2022-08-02 15:20:00,219.5,219.8,219.5,219.8,9643.0,203.6208,203.8991,203.6208,203.8991,9643.0
2022-08-02 15:25:00,219.78,220.08,219.6,220.03,18910.0,203.8805,204.1588,203.7135,204.1124,18910.0
2022-08-02 15:30:00,219.98,220.11,219.71,219.89,20701.0,204.0661,204.1867,203.8156,203.9826,20701.0
2022-08-02 15:35:00,219.93,220.08,219.63,219.67,14669.0,204.0197,204.1588,203.7414,203.7785,14669.0
2022-08-02 15:40:00,219.64,219.69,219.26,219.26,20644.0,203.7507,203.797,203.3981,203.3981,20644.0
2022-08-02 15:45:00,219.34,219.34,218.84,219.07,34414.0,203.4724,203.4724,203.0085,203.2219,34414.0
2022-08-02 15:50:00,219.16,219.26,218.94,219.19,31476.0,203.3054,203.3981,203.1013,203.3332,31476.0
2022-08-02 15:55:00,219.15,219.16,218.5,218.79,64407.0,203.2961,203.3054,202.6931,202.9621,64407.0
2022-08-03 09:30:00,219.62,220.0,218.48,218.48,10800.0,203.7321,204.0846,202.6746,202.6746,10800.0
2022-08-03 09:35:00,218.47,220.0,218.46,219.65,1300.0,202.6653,204.0846,202.656,203.7599,1300.0
2022-08-03 09:40:00,219.5,219.64,219.24,219.34,1556.0,203.6208,203.7507,203.3796,203.4724,1556.0
2022-08-03 09:45:00,219.33,219.33,218.57,218.57,2422.0,203.4631,203.4631,202.7581,202.7581,2422.0
2022-08-03 09:50:00,218.96,219.17,218.34,218.34,3221.0,203.1198,203.3147,202.5447,202.5447,3221.0
2022-08-03 09:55:00,218.53,218.55,218.03,218.52,10525.0,202.721,202.7395,202.2571,202.7117,10525.0
2022-08-03 10:00:00,218.62,218.77,218.16,218.53,4826.0,202.8044,202.9436,202.3777,202.721,4826.0
2022-08-03 10:05:00,218.67,218.89,218.16,218.19,9464.0,202.8508,203.0549,202.3777,202.4056,9464.0
2022-08-03 10:10:00,218.27,218.27,217.77,217.91,7309.0,202.4798,202.4798,202.0159,202.1458,7309.0
2022-08-03 10:15:00,218.02,218.19,217.0,217.05,4799.0,202.2478,202.4056,201.3016,201.348,4799.0
2022-08-03 10:20:00,217.13,217.58,217.06,217.42,33817.0,201.4222,201.8397,201.3573,201.6913,33817.0
2022-08-03 10:25:00,217.55,218.57,217.54,218.57,2730.0,201.8119,202.7581,201.8026,202.7581,2730.0
2022-08-03 10:30:00,218.97,219.16,218.04,218.68,4730.0,203.1291,203.3054,202.2664,202.8601,4730.0
2022-08-03 10:35:00,218.54,218.54,217.93,218.04,2930.0,202.7302,202.7302,202.1644,202.2664,2930.0
2022-08-03 10:40:00,217.94,218.05,217.56,218.05,1142.0,202.1736,202.2757,201.8211,202.2757,1142.0
2022-08-03 10:45:00,218.06,218.78,218.03,218.78,3151.0,202.285,202.9529,202.2571,202.9529,3151.0
2022-08-03 10:50:00,218.67,218.79,218.51,218.51,4569.0,202.8508,202.9621,202.7024,202.7024,4569.0
2022-08-03 10:55:00,218.68,218.69,218.17,218.19,2831.0,202.8601,202.8694,202.387,202.4056,2831.0
2022-08-03 11:00:00,218.26,218.56,218.05,218.05,2500.0,202.4705,202.7488,202.2757,202.2757,2500.0
2022-08-03 11:05:00,218.09,218.21,217.8,218.02,3100.0,202.3128,202.4241,202.0438,202.2478,3100.0
2022-08-03 11:10:00,218.09,218.56,217.97,218.36,2100.0,202.3128,202.7488,202.2015,202.5633,2100.0
2022-08-03 11:15:00,218.32,218.72,218.32,218.41,4110.0,202.5261,202.8972,202.5261,202.6096,4110.0
2022-08-03 11:20:00,218.29,218.3,217.38,217.42,17725.0,202.4983,202.5076,201.6541,201.6913,17725.0
2022-08-03 11:25:00,217.41,217.82,217.28,217.59,5335.0,201.682,202.0623,201.5614,201.849,5335.0
2022-08-03 11:30:00,217.34,217.98,217.32,217.87,4392.0,201.617,202.2107,201.5985,202.1087,4392.0
2022-08-03 11:35:00,217.91,217.99,217.69,217.99,3090.0,202.1458,202.22,201.9417,202.22,3090.0
2022-08-03 11:40:00,217.96,218.09,217.82,217.92,2248.0,202.1922,202.3128,202.0623,202.1551,2248.0
2022-08-03 11:45:00,217.91,218.14,217.81,217.92,3926.0,202.1458,202.3592,202.053,202.1551,3926.0
2022-08-03 11:50:00,217.8,217.8,217.53,217.55,4010.0,202.0438,202.0438,201.7933,201.8119,4010.0
2022-08-03 11:55:00,217.57,217.94,217.5,217.75,4214.0,201.8304,202.1736,201.7655,201.9974,4214.0
2022-08-03 12:00:00,217.75,217.92,217.75,217.88,3641.0,201.9974,202.1551,201.9974,202.118,3641.0
2022-08-03 12:05:00,217.88,217.97,217.2,217.2,4526.0,202.118,202.2015,201.4872,201.4872,4526.0
2022-08-03 12:10:00,217.36,217.36,217.2,217.24,3782.0,201.6356,201.6356,201.4872,201.5243,3782.0
2022-08-03 12:15:00,217.18,217.32,217.17,217.32,3386.0,201.4686,201.5985,201.4593,201.5985,3386.0
2022-08-03 12:20:00,217.36,217.46,217.31,217.45,3301.0,201.6356,201.7284,201.5892,201.7191,3301.0
2022-08-03 12:25:00,217.42,217.48,217.23,217.39,4164.0,201.6913,201.7469,201.515,201.6634,4164.0
2022-08-03 12:30:00,217.44,217.72,217.14,217.72,5833.0,201.7098,201.9696,201.4315,201.9696,5833.0
2022-08-03 12:35:00,217.68,217.76,217.27,217.27,5752.0,201.9324,202.0067,201.5521,201.5521,5752.0
2022-08-03 12:40:00,217.27,217.39,217.13,217.29,3220.0,201.5521,201.6634,201.4222,201.5707,3220.0
2022-08-03 12:45:00,217.25,217.47,217.19,217.41,2425.0,201.5336,201.7376,201.4779,201.682,2425.0
2022-08-03 12:50:00,217.4,217.66,217.33,217.66,19732.0,201.6727,201.9139,201.6078,201.9139,19732.0
2022-08-03 12:55:00,217.68,217.68,217.35,217.41,4082.0,201.9324,201.9324,201.6263,201.682,4082.0
2022-08-03 13:00:00,217.4,217.49,217.33,217.39,3320.0,201.6727,201.7562,201.6078,201.6634,3320.0
2022-08-03 13:05:00,217.38,217.41,217.24,217.32,4733.0,201.6541,201.682,201.5243,201.5985,4733.0
2022-08-03 13:10:00,217.32,217.43,217.21,217.31,5807.0,201.5985,201.7005,201.4964,201.5892,5807.0
2022-08-03 13:15:00,217.31,217.33,217.2,217.21,3650.0,201.5892,201.6078,201.4872,201.4964,3650.0
2022-08-03 13:20:00,217.17,217.32,217.06,217.26,2735.0,201.4593,201.5985,201.3573,201.5428,2735.0
2022-08-03 13:25:00,217.18,217.48,217.18,217.23,3172.0,201.4686,201.7469,201.4686,201.515,3172.0
2022-08-03 13:30:00,217.31,217.51,217.3,217.46,2698.0,201.5892,201.7747,201.5799,201.7284,2698.0
2022-08-03 13:35:00,217.36,217.38,217.14,217.15,2809.0,201.6356,201.6541,201.4315,201.4408,2809.0
2022-08-03 13:40:00,217.14,217.69,217.06,217.64,11368.0,201.4315,201.9417,201.3573,201.8953,11368.0
2022-08-03 13:45:00,217.71,217.86,217.63,217.86,2404.0,201.9603,202.0994,201.8861,202.0994,2404.0
2022-08-03 13:50:00,217.8,217.95,217.72,217.87,3113.0,202.0438,202.1829,201.9696,202.1087,3113.0
2022-08-03 13:55:00,217.87,217.87,217.68,217.86,2627.0,202.1087,202.1087,201.9324,202.0994,2627.0
2022-08-03 14:00:00,217.83,218.38,217.83,218.36,2721.0,202.0716,202.5818,202.0716,202.5633,2721.0
2022-08-03 14:05:00,218.39,218.49,218.15,218.22,2119.0,202.5911,202.6838,202.3684,202.4334,2119.0
2022-08-03 14:10:00,218.18,218.5,218.16,218.34,2200.0,202.3963,202.6931,202.3777,202.5447,2200.0
2022-08-03 14:15:00,218.29,218.52,218.24,218.52,1500.0,202.4983,202.7117,202.4519,202.7117,1500.0
2022-08-03 14:20:00,218.52,218.71,218.4,218.59,2255.0,202.7117,202.8879,202.6004,202.7766,2255.0
2022-08-03 14:25:00,218.62,218.67,218.47,218.62,2404.0,202.8044,202.8508,202.6653,202.8044,2404.0
2022-08-03 14:30:00,218.55,218.82,218.55,218.76,2589.0,202.7395,202.99,202.7395,202.9343,2589.0
2022-08-03 14:35:00,218.79,218.85,218.76,218.76,1700.0,202.9621,203.0178,202.9343,202.9343,1700.0
2022-08-03 14:40:00,218.7,218.75,218.51,218.59,2450.0,202.8787,202.925,202.7024,202.7766,2450.0
2022-08-03 14:45:00,218.58,218.68,218.46,218.63,2331.0,202.7673,202.8601,202.656,202.8137,2331.0
2022-08-03 14:50:00,218.63,218.75,218.54,218.75,2222.0,202.8137,202.925,202.7302,202.925,2222.0
2022-08-03 14:55:00,218.76,218.77,218.58,218.66,4201.0,202.9343,202.9436,202.7673,202.8416,4201.0
2022-08-03 15:00:00,218.66,218.79,218.57,218.73,2200.0,202.8416,202.9621,202.7581,202.9065,2200.0
2022-08-03 15:05:00,218.79,218.79,218.45,218.49,8004.0,202.9621,202.9621,202.6467,202.6838,8004.0
2022-08-03 15:10:00,218.47,218.53,218.42,218.49,3315.0,202.6653,202.721,202.6189,202.6838,3315.0
2022-08-03 15:15:00,218.44,218.49,218.13,218.15,6842.0,202.6375,202.6838,202.3499,202.3684,6842.0
2022-08-03 15:20:00,218.15,218.47,218.1,218.32,4380.0,202.3684,202.6653,202.3221,202.5261,4380.0
2022-08-03 15:25:00,218.27,218.56,218.27,218.51,3845.0,202.4798,202.7488,202.4798,202.7024,3845.0
2022-08-03 15:30:00,218.51,218.53,218.35,218.52,3517.0,202.7024,202.721,202.554,202.7117,3517.0
2022-08-03 15:35:00,218.56,218.59,218.29,218.29,4675.0,202.7488,202.7766,202.4983,202.4983,4675.0
2022-08-03 15:40:00,218.28,218.37,218.18,218.3,7640.0,202.489,202.5725,202.3963,202.5076,7640.0
2022-08-03 15:45:00,218.29,218.62,218.19,218.46,10328.0,202.4983,202.8044,202.4056,202.656,10328.0
2022-08-03 15:50:00,218.5,218.51,218.14,218.34,19743.0,202.6931,202.7024,202.3592,202.5447,19743.0
2022-08-03 15:55:00,218.36,218.36,217.7,217.89,65168.0,202.5633,202.5633,201.951,202.1273,65168.0
2022-08-04 09:30:00,216.49,218.05,216.45,216.57,17824.0,200.8285,202.2757,200.7914,200.9027,17824.0
2022-08-04 09:35:00,216.88,217.17,216.3,216.68,3977.0,201.1903,201.4593,200.6523,201.0048,3977.0
2022-08-04 09:40:00,216.78,217.35,216.55,217.17,3361.0,201.0976,201.6263,200.8842,201.4593,3361.0
2022-08-04 09:45:00,216.9,217.4,216.79,217.2,3508.0,201.2089,201.6727,201.1068,201.4872,3508.0
2022-08-04 09:50:00,217.45,217.45,216.69,217.0,904.0,201.7191,201.7191,201.0141,201.3016,904.0
2022-08-04 09:55:00,217.0,217.36,216.61,217.09,2286.0,201.3016,201.6356,200.9399,201.3851,2286.0
2022-08-04 10:00:00,217.17,217.66,217.17,217.66,2359.0,201.4593,201.9139,201.4593,201.9139,2359.0
2022-08-04 10:05:00,217.81,218.26,217.81,218.13,2301.0,202.053,202.4705,202.053,202.3499,2301.0
2022-08-04 10:10:00,217.97,218.56,217.96,218.45,5877.0,202.2015,202.7488,202.1922,202.6467,5877.0
2022-08-04 10:15:00,218.36,218.71,218.22,218.66,4632.0,202.5633,202.8879,202.4334,202.8416,4632.0
2022-08-04 10:20:00,218.46,219.22,218.41,218.85,6671.0,202.656,203.361,202.6096,203.0178,6671.0
2022-08-04 10:25:00,219.03,219.75,219.03,219.68,8792.0,203.1848,203.8527,203.1848,203.7878,8792.0
2022-08-04 10:30:00,219.66,220.23,219.53,219.87,8168.0,203.7692,204.298,203.6486,203.964,8168.0
2022-08-04 10:35:00,219.96,219.98,219.56,219.56,4953.0,204.0475,204.0661,203.6764,203.6764,4953.0
2022-08-04 10:40:00,219.56,219.79,219.55,219.63,2125.0,203.6764,203.8898,203.6672,203.7414,2125.0
2022-08-04 10:45:00,219.56,219.87,219.37,219.87,4585.0,203.6764,203.964,203.5002,203.964,4585.0
2022-08-04 10:50:00,219.86,220.28,219.86,219.98,2505.0,203.9547,204.3444,203.9547,204.0661,2505.0
2022-08-04 10:55:00,220.14,220.47,220.14,220.45,6207.0,204.2145,204.5206,204.2145,204.5021,6207.0
2022-08-04 11:00:00,220.43,220.43,219.91,219.92,2301.0,204.4835,204.4835,204.0011,204.0104,2301.0
2022-08-04 11:05:00,219.93,220.08,219.87,220.08,1797.0,204.0197,204.1588,203.964,204.1588,1797.0
2022-08-04 11:10:00,220.27,220.87,220.26,220.87,3934.0,204.3351,204.8917,204.3258,204.8917,3934.0
2022-08-04 11:15:00,220.85,221.03,220.62,220.99,4705.0,204.8731,205.0401,204.6598,205.003,4705.0
2022-08-04 11:20:00,221.01,221.24,220.59,220.61,6753.0,205.0215,205.2349,204.6319,204.6505,6753.0
2022-08-04 11:25:00,220.55,220.6,220.32,220.45,4406.0,204.5948,204.6412,204.3815,204.5021,4406.0
2022-08-04 11:30:00,220.47,220.62,220.39,220.51,3114.0,204.5206,204.6598,204.4464,204.5577,3114.0
2022-08-04 11:35:00,220.55,220.55,219.23,219.35,5483.0,204.5948,204.5948,203.3703,203.4816,5483.0
2022-08-04 11:40:00,219.36,219.46,219.2,219.25,1230.0,203.4909,203.5837,203.3425,203.3889,1230.0
2022-08-04 11:45:00,219.23,219.51,219.19,219.43,2506.0,203.3703,203.6301,203.3332,203.5558,2506.0
2022-08-04 11:50:00,219.36,219.56,219.33,219.56,1600.0,203.4909,203.6764,203.4631,203.6764,1600.0
2022-08-04 11:55:00,219.61,219.62,219.53,219.58,400.0,203.7228,203.7321,203.6486,203.695,400.0
2022-08-04 12:00:00,219.57,219.57,219.29,219.44,1803.0,203.6857,203.6857,203.426,203.5651,1803.0
2022-08-04 12:05:00,219.38,219.42,219.15,219.15,3184.0,203.5095,203.5466,203.2961,203.2961,3184.0
2022-08-04 12:10:00,219.31,219.4,219.31,219.31,700.0,203.4445,203.528,203.4445,203.4445,700.0
2022-08-04 12:15:00,219.21,219.39,219.12,219.34,3078.0,203.3518,203.5187,203.2683,203.4724,3078.0
2022-08-04 12:20:00,219.38,219.49,219.32,219.4,2404.0,203.5095,203.6115,203.4538,203.528,2404.0
2022-08-04 12:25:00,219.32,219.64,219.32,219.55,3304.0,203.4538,203.7507,203.4538,203.6672,3304.0
2022-08-04 12:30:00,219.48,219.87,219.29,219.87,7887.0,203.6022,203.964,203.426,203.964,7887.0
2022-08-04 12:35:00,219.73,219.83,219.66,219.66,1600.0,203.8341,203.9269,203.7692,203.7692,1600.0
2022-08-04 12:40:00,219.73,219.88,219.7,219.88,1400.0,203.8341,203.9733,203.8063,203.9733,1400.0
2022-08-04 12:45:00,220.06,220.07,219.76,219.79,4093.0,204.1403,204.1495,203.862,203.8898,4093.0
2022-08-04 12:50:00,219.89,220.0,219.77,220.0,1925.0,203.9826,204.0846,203.8713,204.0846,1925.0
2022-08-04 12:55:00,220.08,220.09,220.0,220.09,700.0,204.1588,204.1681,204.0846,204.1681,700.0
2022-08-04 13:00:00,220.14,220.2,220.07,220.11,3848.0,204.2145,204.2701,204.1495,204.1867,3848.0
2022-08-04 13:05:00,220.03,220.1,219.96,219.98,2353.0,204.1124,204.1774,204.0475,204.0661,2353.0
2022-08-04 13:10:00,219.97,220.23,219.94,220.23,1505.0,204.0568,204.298,204.029,204.298,1505.0
2022-08-04 13:15:00,220.35,220.47,220.26,220.46,12669.0,204.4093,204.5206,204.3258,204.5113,12669.0
2022-08-04 13:20:00,220.37,220.88,220.31,220.72,5311.0,204.4278,204.9009,204.3722,204.7525,5311.0
2022-08-04 13:25:00,220.68,220.9,220.63,220.86,1700.0,204.7154,204.9195,204.669,204.8824,1700.0
2022-08-04 13:30:00,220.76,221.18,220.75,221.18,4159.0,204.7896,205.1792,204.7804,205.1792,4159.0
2022-08-04 13:35:00,221.16,221.26,221.14,221.15,2035.0,205.1607,205.2535,205.1421,205.1514,2035.0
2022-08-04 13:40:00,221.11,221.16,220.88,221.02,2500.0,205.1143,205.1607,204.9009,205.0308,2500.0
2022-08-04 13:45:00,221.0,221.0,220.71,220.99,4203.0,205.0123,205.0123,204.7432,205.003,4203.0
2022-08-04 13:50:00,220.95,220.99,220.79,220.91,1572.0,204.9659,205.003,204.8175,204.9288,1572.0
2022-08-04 13:55:00,220.9,220.9,220.7,220.81,1613.0,204.9195,204.9195,204.734,204.836,1613.0
2022-08-04 14:00:00,220.7,220.89,220.69,220.89,1501.0,204.734,204.9102,204.7247,204.9102,1501.0
2022-08-04 14:05:00,220.94,220.94,220.69,220.7,800.0,204.9566,204.9566,204.7247,204.734,800.0
2022-08-04 14:10:00,220.73,220.82,220.51,220.6,3760.0,204.7618,204.8453,204.5577,204.6412,3760.0
2022-08-04 14:15:00,220.79,220.85,220.59,220.64,1900.0,204.8175,204.8731,204.6319,204.6783,1900.0
2022-08-04 14:20:00,220.67,220.79,220.56,220.56,1358.0,204.7061,204.8175,204.6041,204.6041,1358.0
2022-08-04 14:25:00,220.58,220.69,220.5,220.62,1977.0,204.6227,204.7247,204.5484,204.6598,1977.0
2022-08-04 14:30:00,220.57,220.57,220.46,220.47,1819.0,204.6134,204.6134,204.5113,204.5206,1819.0
2022-08-04 14:35:00,220.46,220.49,220.14,220.33,3251.0,204.5113,204.5392,204.2145,204.3907,3251.0
2022-08-04 14:40:00,220.04,220.16,219.9,220.16,1300.0,204.1217,204.233,203.9918,204.233,1300.0
2022-08-04 14:45:00,220.16,220.16,219.81,219.81,1200.0,204.233,204.233,203.9084,203.9084,1200.0
2022-08-04 14:50:00,219.9,220.03,219.9,219.97,2223.0,203.9918,204.1124,203.9918,204.0568,2223.0
2022-08-04 14:55:00,219.86,219.94,219.79,219.87,1000.0,203.9547,204.029,203.8898,203.964,1000.0
2022-08-04 15:00:00,219.78,219.81,219.6,219.7,2472.0,203.8805,203.9084,203.7135,203.8063,2472.0
2022-08-04 15:05:00,219.63,219.75,219.59,219.75,2400.0,203.7414,203.8527,203.7043,203.8527,2400.0
2022-08-04 15:10:00,219.74,219.86,219.63,219.86,2512.0,203.8434,203.9547,203.7414,203.9547,2512.0
2022-08-04 15:15:00,219.93,220.09,219.83,220.09,2255.0,204.0197,204.1681,203.9269,204.1681,2255.0
2022-08-04 15:20:00,220.02,220.09,219.83,219.83,10259.0,204.1032,204.1681,203.9269,203.9269,10259.0
2022-08-04 15:25:00,219.83,219.87,219.75,219.76,2102.0,203.9269,203.964,203.8527,203.862,2102.0
2022-08-04 15:30:00,219.82,219.82,219.5,219.63,3217.0,203.9176,203.9176,203.6208,203.7414,3217.0
2022-08-04 15:35:00,219.55,219.82,219.54,219.54,3751.0,203.6672,203.9176,203.6579,203.6579,3751.0
2022-08-04 15:40:00,219.57,219.68,219.53,219.58,5745.0,203.6857,203.7878,203.6486,203.695,5745.0
2022-08-04 15:45:00,219.54,219.9,219.53,219.86,16694.0,203.6579,203.9918,203.6486,203.9547,16694.0
2022-08-04 15:50:00,219.97,220.05,219.63,219.71,25366.0,204.0568,204.131,203.7414,203.8156,25366.0
2022-08-04 15:55:00,219.68,219.69,219.33,219.67,36660.0,203.7878,203.797,203.4631,203.7785,36660.0
2022-08-05 09:30:00,217.96,218.5,217.45,217.7,15363.0,202.1922,202.6931,201.7191,201.951,15363.0
2022-08-05 09:35:00,218.18,219.12,218.1,219.1,7560.0,202.3963,203.2683,202.3221,203.2497,7560.0
2022-08-05 09:40:00,219.35,219.91,218.87,219.91,4980.0,203.4816,204.0011,203.0364,204.0011,4980.0
2022-08-05 09:45:00,219.63,219.72,218.53,218.7,8803.0,203.7414,203.8249,202.721,202.8787,8803.0
2022-08-05 09:50:00,219.29,219.43,219.29,219.43,204.0,203.426,203.5558,203.426,203.5558,204.0
2022-08-05 09:55:00,219.65,219.98,219.39,219.97,4789.0,203.7599,204.0661,203.5187,204.0568,4789.0
2022-08-05 10:00:00,219.8,219.8,219.32,219.32,2827.0,203.8991,203.8991,203.4538,203.4538,2827.0
2022-08-05 10:05:00,219.31,219.54,219.23,219.48,5648.0,203.4445,203.6579,203.3703,203.6022,5648.0
2022-08-05 10:10:00,219.5,219.5,218.97,219.37,2943.0,203.6208,203.6208,203.1291,203.5002,2943.0
2022-08-05 10:15:00,219.22,219.51,218.93,219.22,4470.0,203.361,203.6301,203.092,203.361,4470.0
2022-08-05 10:20:00,219.09,219.11,218.8,218.95,4865.0,203.2404,203.259,202.9714,203.1106,4865.0
2022-08-05 10:25:00,219.06,219.47,218.98,219.2,3296.0,203.2126,203.593,203.1384,203.3425,3296.0
2022-08-05 10:30:00,219.29,219.35,218.62,218.76,6483.0,203.426,203.4816,202.8044,202.9343,6483.0
2022-08-05 10:35:00,218.69,219.51,218.69,219.51,5387.0,202.8694,203.6301,202.8694,203.6301,5387.0
2022-08-05 10:40:00,219.38,219.65,219.03,219.32,21672.0,203.5095,203.7599,203.1848,203.4538,21672.0
2022-08-05 10:45:00,219.28,219.66,219.27,219.61,3287.0,203.4167,203.7692,203.4074,203.7228,3287.0
2022-08-05 10:50:00,219.77,220.04,219.59,219.84,23279.0,203.8713,204.1217,203.7043,203.9362,23279.0
2022-08-05 10:55:00,219.87,220.12,219.27,219.27,2849.0,203.964,204.1959,203.4074,203.4074,2849.0
2022-08-05 11:00:00,219.39,219.75,219.16,219.29,2915.0,203.5187,203.8527,203.3054,203.426,2915.0
2022-08-05 11:05:00,219.15,219.15,218.69,219.15,2852.0,203.2961,203.2961,202.8694,203.2961,2852.0
2022-08-05 11:10:00,219.29,219.36,218.9,219.0,2660.0,203.426,203.4909,203.0642,203.157,2660.0
2022-08-05 11:15:00,219.0,219.13,218.73,218.95,2370.0,203.157,203.2775,202.9065,203.1106,2370.0
2022-08-05 11:20:00,218.87,219.02,218.54,218.97,2980.0,203.0364,203.1755,202.7302,203.1291,2980.0
2022-08-05 11:25:00,218.71,218.71,218.25,218.3,2126.0,202.8879,202.8879,202.4612,202.5076,2126.0
2022-08-05 11:30:00,218.27,218.79,218.21,218.58,27206.0,202.4798,202.9621,202.4241,202.7673,27206.0
2022-08-05 11:35:00,218.58,218.62,218.29,218.39,4671.0,202.7673,202.8044,202.4983,202.5911,4671.0
2022-08-05 11:40:00,218.39,218.94,218.27,218.94,4252.0,202.5911,203.1013,202.4798,203.1013,4252.0
2022-08-05 11:45:00,218.91,218.91,218.5,218.5,3671.0,203.0735,203.0735,202.6931,202.6931,3671.0
2022-08-05 11:50:00,218.53,218.86,218.47,218.81,4800.0,202.721,203.0271,202.6653,202.9807,4800.0
2022-08-05 11:55:00,218.83,218.98,218.65,218.85,2073.0,202.9993,203.1384,202.8323,203.0178,2073.0
2022-08-05 12:00:00,218.94,219.25,218.89,219.23,2370.0,203.1013,203.3889,203.0549,203.3703,2370.0
2022-08-05 12:05:00,219.48,219.5,219.14,219.23,2132.0,203.6022,203.6208,203.2868,203.3703,2132.0
2022-08-05 12:10:00,219.18,219.45,219.18,219.44,2828.0,203.3239,203.5744,203.3239,203.5651,2828.0
2022-08-05 12:15:00,219.49,219.63,219.49,219.63,1402.0,203.6115,203.7414,203.6115,203.7414,1402.0
2022-08-05 12:20:00,219.54,219.72,219.46,219.52,2871.0,203.6579,203.8249,203.5837,203.6393,2871.0
2022-08-05 12:25:00,219.48,219.48,219.24,219.32,2070.0,203.6022,203.6022,203.3796,203.4538,2070.0
2022-08-05 12:30:00,219.1,219.15,218.94,218.99,1398.0,203.2497,203.2961,203.1013,203.1477,1398.0
2022-08-05 12:35:00,218.92,219.34,218.92,219.29,775.0,203.0827,203.4724,203.0827,203.426,775.0
2022-08-05 12:40:00,219.28,219.48,219.28,219.45,3668.0,203.4167,203.6022,203.4167,203.5744,3668.0
2022-08-05 12:45:00,219.62,220.05,219.62,219.94,2515.0,203.7321,204.131,203.7321,204.029,2515.0
2022-08-05 12:50:00,219.87,220.08,219.84,220.08,3944.0,203.964,204.1588,203.9362,204.1588,3944.0
2022-08-05 12:55:00,220.11,220.11,219.9,219.9,900.0,204.1867,204.1867,203.9918,203.9918,900.0
2022-08-05 13:00:00,219.84,219.98,219.79,219.79,2458.0,203.9362,204.0661,203.8898,203.8898,2458.0
2022-08-05 13:05:00,219.74,219.94,219.74,219.89,2352.0,203.8434,204.029,203.8434,203.9826,2352.0
2022-08-05 13:10:00,219.8,219.93,219.8,219.87,1930.0,203.8991,204.0197,203.8991,203.964,1930.0
2022-08-05 13:15:00,219.96,220.11,219.94,219.94,3503.0,204.0475,204.1867,204.029,204.029,3503.0
2022-08-05 13:20:00,220.04,220.1,219.91,220.04,2401.0,204.1217,204.1774,204.0011,204.1217,2401.0
2022-08-05 13:25:00,220.08,220.33,220.01,220.01,3683.0,204.1588,204.3907,204.0939,204.0939,3683.0
2022-08-05 13:30:00,219.99,220.28,219.99,220.28,3123.0,204.0753,204.3444,204.0753,204.3444,3123.0
2022-08-05 13:35:00,220.29,220.45,220.26,220.28,5198.0,204.3536,204.5021,204.3258,204.3444,5198.0
2022-08-05 13:40:00,220.25,220.37,220.21,220.21,3141.0,204.3165,204.4278,204.2794,204.2794,3141.0
2022-08-05 13:45:00,220.14,220.19,220.09,220.11,1400.0,204.2145,204.2609,204.1681,204.1867,1400.0
2022-08-05 13:50:00,220.15,220.2,220.03,220.09,1898.0,204.2238,204.2701,204.1124,204.1681,1898.0
2022-08-05 13:55:00,220.17,220.17,219.98,219.98,2000.0,204.2423,204.2423,204.0661,204.0661,2000.0
2022-08-05 14:00:00,219.97,220.09,219.93,220.03,3020.0,204.0568,204.1681,204.0197,204.1124,3020.0
2022-08-05 14:05:00,220.02,220.03,219.79,219.79,1907.0,204.1032,204.1124,203.8898,203.8898,1907.0
2022-08-05 14:10:00,219.77,219.83,219.51,219.51,4921.0,203.8713,203.9269,203.6301,203.6301,4921.0
2022-08-05 14:15:00,219.5,219.67,219.44,219.63,3616.0,203.6208,203.7785,203.5651,203.7414,3616.0
2022-08-05 14:20:00,219.69,220.06,219.69,220.06,2154.0,203.797,204.1403,203.797,204.1403,2154.0
2022-08-05 14:25:00,220.29,220.29,219.58,219.79,2166.0,204.3536,204.3536,203.695,203.8898,2166.0
2022-08-05 14:30:00,219.51,219.89,219.51,219.89,883.0,203.6301,203.9826,203.6301,203.9826,883.0
2022-08-05 14:35:00,219.83,219.85,219.77,219.77,600.0,203.9269,203.9455,203.8713,203.8713,600.0
2022-08-05 14:40:00,219.81,219.85,219.68,219.84,1376.0,203.9084,203.9455,203.7878,203.9362,1376.0
2022-08-05 14:45:00,219.79,219.84,219.55,219.63,2362.0,203.8898,203.9362,203.6672,203.7414,2362.0
2022-08-05 14:50:00,219.46,219.76,219.46,219.76,1200.0,203.5837,203.862,203.5837,203.862,1200.0
2022-08-05 14:55:00,219.63,219.63,219.38,219.42,2384.0,203.7414,203.7414,203.5095,203.5466,2384.0
2022-08-05 15:00:00,219.49,219.53,219.3,219.4,1997.0,203.6115,203.6486,203.4353,203.528,1997.0
2022-08-05 15:05:00,219.39,219.44,219.2,219.42,1993.0,203.5187,203.5651,203.3425,203.5466,1993.0
2022-08-05 15:10:00,219.5,219.64,219.5,219.59,1963.0,203.6208,203.7507,203.6208,203.7043,1963.0
2022-08-05 15:15:00,219.59,219.6,219.26,219.27,6991.0,203.7043,203.7135,203.3981,203.4074,6991.0
2022-08-05 15:20:00,219.41,219.43,219.33,219.43,1162.0,203.5373,203.5558,203.4631,203.5558,1162.0
2022-08-05 15:25:00,219.49,219.56,219.35,219.56,1250.0,203.6115,203.6764,203.4816,203.6764,1250.0
2022-08-05 15:30:00,219.5,219.54,219.38,219.54,2849.0,203.6208,203.6579,203.5095,203.6579,2849.0
2022-08-05 15:35:00,219.52,219.73,219.51,219.65,3581.0,203.6393,203.8341,203.6301,203.7599,3581.0
2022-08-05 15:40:00,219.58,219.72,219.58,219.72,7584.0,203.695,203.8249,203.695,203.8249,7584.0
2022-08-05 15:45:00,219.7,219.86,219.55,219.73,11315.0,203.8063,203.9547,203.6672,203.8341,11315.0
2022-08-05 15:50:00,219.84,219.93,219.77,219.85,15183.0,203.9362,204.0197,203.8713,203.9455,15183.0
2022-08-05 15:55:00,219.83,220.13,219.81,220.08,36478.0,203.9269,204.2052,203.9084,204.1588,36478.0
2022-08-08 09:30:00,222.81,223.09,222.46,222.83,13954.0,206.6913,206.9511,206.3666,206.7099,13954.0
2022-08-08 09:35:00,223.2,223.2,222.02,222.54,7679.0,207.0531,207.0531,205.9585,206.4409,7679.0
2022-08-08 09:40:00,222.07,222.49,221.77,222.14,2620.0,206.0049,206.3945,205.7266,206.0698,2620.0
2022-08-08 09:45:00,221.77,221.77,221.4,221.41,298.0,205.7266,205.7266,205.3833,205.3926,298.0
2022-08-08 09:50:00,221.61,221.62,221.0,221.17,3306.0,205.5781,205.5874,205.0123,205.17,3306.0
2022-08-08 09:55:00,221.29,221.43,220.96,220.96,4375.0,205.2813,205.4112,204.9752,204.9752,4375.0
2022-08-08 10:00:00,221.06,221.5,221.06,221.43,7779.0,205.0679,205.4761,205.0679,205.4112,7779.0
2022-08-08 10:05:00,221.44,221.58,220.94,221.0,4947.0,205.4204,205.5503,204.9566,205.0123,4947.0
2022-08-08 10:10:00,220.98,221.25,220.37,220.37,5708.0,204.9937,205.2442,204.4278,204.4278,5708.0
2022-08-08 10:15:00,220.39,221.2,220.39,220.79,4856.0,204.4464,205.1978,204.4464,204.8175,4856.0
2022-08-08 10:20:00,220.74,221.03,220.74,220.81,4619.0,204.7711,205.0401,204.7711,204.836,4619.0
2022-08-08 10:25:00,220.67,220.73,220.23,220.37,4524.0,204.7061,204.7618,204.298,204.4278,4524.0
2022-08-08 10:30:00,220.38,220.72,220.28,220.69,5833.0,204.4371,204.7525,204.3444,204.7247,5833.0
2022-08-08 10:35:00,220.63,221.04,220.55,221.03,4617.0,204.669,205.0494,204.5948,205.0401,4617.0
2022-08-08 10:40:00,221.03,221.4,221.03,221.26,2805.0,205.0401,205.3833,205.0401,205.2535,2805.0
2022-08-08 10:45:00,221.3,221.3,220.97,221.02,3600.0,205.2906,205.2906,204.9844,205.0308,3600.0
2022-08-08 10:50:00,221.02,221.25,220.87,220.87,3530.0,205.0308,205.2442,204.8917,204.8917,3530.0
2022-08-08 10:55:00,220.83,220.87,220.52,220.52,1100.0,204.8546,204.8917,204.567,204.567,1100.0
2022-08-08 11:00:00,220.31,220.31,219.87,220.11,6030.0,204.3722,204.3722,203.964,204.1867,6030.0
2022-08-08 11:05:00,220.0,220.54,220.0,220.51,2012.0,204.0846,204.5855,204.0846,204.5577,2012.0
2022-08-08 11:10:00,220.69,220.69,220.48,220.5,1711.0,204.7247,204.7247,204.5299,204.5484,1711.0
2022-08-08 11:15:00,220.21,220.31,219.77,220.31,2435.0,204.2794,204.3722,203.8713,204.3722,2435.0
2022-08-08 11:20:00,220.4,220.49,220.32,220.37,1700.0,204.4557,204.5392,204.3815,204.4278,1700.0
2022-08-08 11:25:00,220.02,220.12,219.87,219.87,491.0,204.1032,204.1959,203.964,203.964,491.0
2022-08-08 11:30:00,219.83,220.04,219.81,219.9,2218.0,203.9269,204.1217,203.9084,203.9918,2218.0
2022-08-08 11:35:00,219.96,220.25,219.46,219.48,3391.0,204.0475,204.3165,203.5837,203.6022,3391.0
2022-08-08 11:40:00,219.64,219.64,219.27,219.64,1103.0,203.7507,203.7507,203.4074,203.7507,1103.0
2022-08-08 11:45:00,219.69,219.94,219.57,219.93,1396.0,203.797,204.029,203.6857,204.0197,1396.0
2022-08-08 11:50:00,220.0,220.36,219.99,220.35,1801.0,204.0846,204.4186,204.0753,204.4093,1801.0
2022-08-08 11:55:00,220.55,220.61,220.25,220.26,2535.0,204.5948,204.6505,204.3165,204.3258,2535.0
2022-08-08 12:00:00,220.31,220.65,220.31,220.62,4071.0,204.3722,204.6876,204.3722,204.6598,4071.0
2022-08-08 12:05:00,220.66,220.74,220.29,220.29,1648.0,204.6969,204.7711,204.3536,204.3536,1648.0
2022-08-08 12:10:00,220.18,220.32,219.64,219.66,1200.0,204.2516,204.3815,203.7507,203.7692,1200.0
2022-08-08 12:15:00,219.78,219.82,219.39,219.61,1294.0,203.8805,203.9176,203.5187,203.7228,1294.0
2022-08-08 12:20:00,219.48,219.7,219.48,219.58,1700.0,203.6022,203.8063,203.6022,203.695,1700.0
2022-08-08 12:25:00,219.29,219.31,219.05,219.31,1093.0,203.426,203.4445,203.2033,203.4445,1093.0
2022-08-08 12:30:00,219.37,219.44,218.99,219.16,16730.0,203.5002,203.5651,203.1477,203.3054,16730.0
2022-08-08 12:35:00,219.38,219.44,218.95,219.19,8138.0,203.5095,203.5651,203.1106,203.3332,8138.0
2022-08-08 12:40:00,219.14,219.4,219.07,219.4,1740.0,203.2868,203.528,203.2219,203.528,1740.0
2022-08-08 12:45:00,219.34,219.39,219.22,219.23,6603.0,203.4724,203.5187,203.361,203.3703,6603.0
2022-08-08 12:50:00,219.28,219.65,219.23,219.49,3950.0,203.4167,203.7599,203.3703,203.6115,3950.0
2022-08-08 12:55:00,219.53,219.54,219.27,219.38,4018.0,203.6486,203.6579,203.4074,203.5095,4018.0
2022-08-08 13:00:00,219.41,219.47,219.32,219.43,7157.0,203.5373,203.593,203.4538,203.5558,7157.0
2022-08-08 13:05:00,219.49,219.69,219.47,219.59,4873.0,203.6115,203.797,203.593,203.7043,4873.0
2022-08-08 13:10:00,219.59,219.59,219.24,219.35,2100.0,203.7043,203.7043,203.3796,203.4816,2100.0
2022-08-08 13:15:00,219.49,219.53,219.29,219.31,2003.0,203.6115,203.6486,203.426,203.4445,2003.0
2022-08-08 13:20:00,219.23,219.24,219.0,219.18,2105.0,203.3703,203.3796,203.157,203.3239,2105.0
2022-08-08 13:25:00,219.19,219.55,219.16,219.24,2565.0,203.3332,203.6672,203.3054,203.3796,2565.0
2022-08-08 13:30:00,219.31,219.51,219.31,219.39,700.0,203.4445,203.6301,203.4445,203.5187,700.0
2022-08-08 13:35:00,219.49,219.49,219.02,219.19,2988.0,203.6115,203.6115,203.1755,203.3332,2988.0
2022-08-08 13:40:00,219.17,219.48,219.14,219.48,1214.0,203.3147,203.6022,203.2868,203.6022,1214.0
2022-08-08 13:45:00,219.5,219.53,219.42,219.43,1205.0,203.6208,203.6486,203.5466,203.5558,1205.0
2022-08-08 13:50:00,219.45,219.73,219.34,219.73,603.0,203.5744,203.8341,203.4724,203.8341,603.0
2022-08-08 13:55:00,219.75,219.75,219.61,219.64,400.0,203.8527,203.8527,203.7228,203.7507,400.0
2022-08-08 14:00:00,219.59,219.59,219.3,219.33,1203.0,203.7043,203.7043,203.4353,203.4631,1203.0
2022-08-08 14:05:00,219.19,219.5,219.19,219.46,617.0,203.3332,203.6208,203.3332,203.5837,617.0
2022-08-08 14:10:00,219.48,219.55,219.34,219.34,1210.0,203.6022,203.6672,203.4724,203.4724,1210.0
2022-08-08 14:15:00,219.32,219.32,219.09,219.21,1455.0,203.4538,203.4538,203.2404,203.3518,1455.0
2022-08-08 14:20:00,219.26,219.3,219.09,219.1,701.0,203.3981,203.4353,203.2404,203.2497,701.0
2022-08-08 14:25:00,219.05,219.05,218.85,219.01,1444.0,203.2033,203.2033,203.0178,203.1662,1444.0
2022-08-08 14:30:00,218.95,219.18,218.9,219.18,1000.0,203.1106,203.3239,203.0642,203.3239,1000.0
2022-08-08 14:35:00,219.1,219.1,218.94,219.09,840.0,203.2497,203.2497,203.1013,203.2404,840.0
2022-08-08 14:40:00,219.06,219.28,219.05,219.11,2689.0,203.2126,203.4167,203.2033,203.259,2689.0
2022-08-08 14:45:00,219.05,219.06,218.84,218.98,1900.0,203.2033,203.2126,203.0085,203.1384,1900.0
2022-08-08 14:50:00,218.84,218.84,218.56,218.66,2229.0,203.0085,203.0085,202.7488,202.8416,2229.0
2022-08-08 14:55:00,218.69,218.96,218.69,218.96,1900.0,202.8694,203.1198,202.8694,203.1198,1900.0
2022-08-08 15:00:00,218.98,219.03,218.86,218.9,1383.0,203.1384,203.1848,203.0271,203.0642,1383.0
2022-08-08 15:05:00,218.88,219.02,218.82,218.83,1000.0,203.0456,203.1755,202.99,202.9993,1000.0
2022-08-08 15:10:00,218.8,218.95,218.75,218.95,1900.0,202.9714,203.1106,202.925,203.1106,1900.0
2022-08-08 15:15:00,218.79,218.9,218.56,218.72,2450.0,202.9621,203.0642,202.7488,202.8972,2450.0
2022-08-08 15:20:00,218.83,218.98,218.75,218.94,965.0,202.9993,203.1384,202.925,203.1013,965.0
2022-08-08 15:25:00,218.97,219.05,218.95,219.05,1433.0,203.1291,203.2033,203.1106,203.2033,1433.0
2022-08-08 15:30:00,219.04,219.2,218.93,219.18,2397.0,203.1941,203.3425,203.092,203.3239,2397.0
2022-08-08 15:35:00,219.17,219.37,219.1,219.19,2300.0,203.3147,203.5002,203.2497,203.3332,2300.0
2022-08-08 15:40:00,219.24,219.4,219.19,219.39,3793.0,203.3796,203.528,203.3332,203.5187,3793.0
2022-08-08 15:45:00,219.41,219.59,219.31,219.49,3281.0,203.5373,203.7043,203.4445,203.6115,3281.0
2022-08-08 15:50:00,219.54,219.75,219.41,219.75,11033.0,203.6579,203.8527,203.5373,203.8527,11033.0
2022-08-08 15:55:00,219.78,219.86,219.46,219.55,33122.0,203.8805,203.9547,203.5837,203.6672,33122.0
2022-08-09 09:30:00,219.27,219.48,217.79,218.84,14235.0,203.4074,203.6022,202.0345,203.0085,14235.0
2022-08-09 09:35:00,218.55,219.17,218.23,218.83,3629.0,202.7395,203.3147,202.4427,202.9993,3629.0
2022-08-09 09:40:00,218.78,218.99,218.28,218.99,1400.0,202.9529,203.1477,202.489,203.1477,1400.0
2022-08-09 09:45:00,218.67,218.8,218.33,218.33,1550.0,202.8508,202.9714,202.5354,202.5354,1550.0
2022-08-09 09:50:00,218.51,218.73,218.04,218.05,1200.0,202.7024,202.9065,202.2664,202.2757,1200.0
2022-08-09 09:55:00,218.36,219.07,218.36,218.8,4778.0,202.5633,203.2219,202.5633,202.9714,4778.0
2022-08-09 10:00:00,218.97,218.97,218.23,218.23,4554.0,203.1291,203.1291,202.4427,202.4427,4554.0
2022-08-09 10:05:00,218.23,218.72,218.23,218.5,2000.0,202.4427,202.8972,202.4427,202.6931,2000.0
2022-08-09 10:10:00,218.67,218.83,218.48,218.67,6023.0,202.8508,202.9993,202.6746,202.8508,6023.0
2022-08-09 10:15:00,218.67,218.98,218.6,218.64,4237.0,202.8508,203.1384,202.7859,202.823,4237.0
2022-08-09 10:20:00,218.65,218.75,218.47,218.63,1255.0,202.8323,202.925,202.6653,202.8137,1255.0
2022-08-09 10:25:00,218.43,219.04,218.39,218.53,2300.0,202.6282,203.1941,202.5911,202.721,2300.0
2022-08-09 10:30:00,218.6,218.81,218.51,218.72,2700.0,202.7859,202.9807,202.7024,202.8972,2700.0
2022-08-09 10:35:00,218.64,218.64,218.1,218.1,800.0,202.823,202.823,202.3221,202.3221,800.0
2022-08-09 10:40:00,218.04,218.74,218.02,218.6,5248.0,202.2664,202.9158,202.2478,202.7859,5248.0
2022-08-09 10:45:00,218.6,218.71,218.45,218.65,3223.0,202.7859,202.8879,202.6467,202.8323,3223.0
2022-08-09 10:50:00,218.64,218.64,218.4,218.41,1900.0,202.823,202.823,202.6004,202.6096,1900.0
2022-08-09 10:55:00,218.34,218.34,218.09,218.09,1004.0,202.5447,202.5447,202.3128,202.3128,1004.0
2022-08-09 11:00:00,218.23,218.23,217.82,217.88,6794.0,202.4427,202.4427,202.0623,202.118,6794.0
2022-08-09 11:05:00,217.82,218.17,217.82,218.17,1000.0,202.0623,202.387,202.0623,202.387,1000.0
2022-08-09 11:10:00,218.24,218.7,218.16,218.64,1057.0,202.4519,202.8787,202.3777,202.823,1057.0
2022-08-09 11:15:00,218.71,218.73,218.34,218.34,2627.0,202.8879,202.9065,202.5447,202.5447,2627.0
2022-08-09 11:20:00,218.41,218.61,218.32,218.61,1001.0,202.6096,202.7952,202.5261,202.7952,1001.0
2022-08-09 11:25:00,218.64,218.74,218.49,218.65,5000.0,202.823,202.9158,202.6838,202.8323,5000.0
2022-08-09 11:30:00,218.62,218.68,218.4,218.42,2200.0,202.8044,202.8601,202.6004,202.6189,2200.0
2022-08-09 11:35:00,218.45,218.47,218.25,218.26,2460.0,202.6467,202.6653,202.4612,202.4705,2460.0
2022-08-09 11:40:00,218.22,218.38,217.98,217.99,2008.0,202.4334,202.5818,202.2107,202.22,2008.0
2022-08-09 11:45:00,217.86,218.22,217.86,218.19,1099.0,202.0994,202.4334,202.0994,202.4056,1099.0
2022-08-09 11:50:00,218.1,218.25,217.92,218.17,1653.0,202.3221,202.4612,202.1551,202.387,1653.0
2022-08-09 11:55:00,218.02,218.1,217.91,218.03,996.0,202.2478,202.3221,202.1458,202.2571,996.0
2022-08-09 12:00:00,218.17,218.17,217.9,218.02,1259.0,202.387,202.387,202.1365,202.2478,1259.0
2022-08-09 12:05:00,218.0,218.38,218.0,218.05,1695.0,202.2293,202.5818,202.2293,202.2757,1695.0
2022-08-09 12:10:00,218.16,218.42,217.98,218.17,1489.0,202.3777,202.6189,202.2107,202.387,1489.0
2022-08-09 12:15:00,218.31,218.31,218.15,218.15,300.0,202.5169,202.5169,202.3684,202.3684,300.0
2022-08-09 12:20:00,218.26,218.44,218.21,218.22,1806.0,202.4705,202.6375,202.4241,202.4334,1806.0
2022-08-09 12:25:00,218.25,218.54,218.25,218.54,2046.0,202.4612,202.7302,202.4612,202.7302,2046.0
2022-08-09 12:30:00,218.54,218.63,218.34,218.34,2224.0,202.7302,202.8137,202.5447,202.5447,2224.0
2022-08-09 12:35:00,218.28,218.55,218.18,218.39,1611.0,202.489,202.7395,202.3963,202.5911,1611.0
2022-08-09 12:40:00,218.35,218.54,218.29,218.54,1731.0,202.554,202.7302,202.4983,202.7302,1731.0
2022-08-09 12:45:00,218.53,218.53,218.33,218.35,2497.0,202.721,202.721,202.5354,202.554,2497.0
2022-08-09 12:50:00,218.47,218.5,218.24,218.29,2143.0,202.6653,202.6931,202.4519,202.4983,2143.0
2022-08-09 12:55:00,218.45,218.5,218.34,218.5,1830.0,202.6467,202.6931,202.5447,202.6931,1830.0
2022-08-09 13:00:00,218.38,218.38,218.14,218.14,2010.0,202.5818,202.5818,202.3592,202.3592,2010.0
2022-08-09 13:05:00,218.13,218.13,217.85,218.01,9193.0,202.3499,202.3499,202.0901,202.2386,9193.0
2022-08-09 13:10:00,218.11,218.22,218.1,218.16,1050.0,202.3313,202.4334,202.3221,202.3777,1050.0
2022-08-09 13:15:00,218.17,218.32,218.02,218.03,1677.0,202.387,202.5261,202.2478,202.2571,1677.0
2022-08-09 13:20:00,218.14,218.14,218.09,218.09,200.0,202.3592,202.3592,202.3128,202.3128,200.0
2022-08-09 13:25:00,218.08,218.25,218.02,218.25,1021.0,202.3035,202.4612,202.2478,202.4612,1021.0
2022-08-09 13:30:00,218.16,218.16,218.09,218.15,1202.0,202.3777,202.3777,202.3128,202.3684,1202.0
2022-08-09 13:35:00,218.16,218.25,218.13,218.25,2113.0,202.3777,202.4612,202.3499,202.4612,2113.0
2022-08-09 13:40:00,218.16,218.16,218.16,218.16,200.0,202.3777,202.3777,202.3777,202.3777,200.0
2022-08-09 13:45:00,217.89,217.95,217.73,217.95,1437.0,202.1273,202.1829,201.9788,202.1829,1437.0
2022-08-09 13:50:00,217.93,218.03,217.86,218.03,1153.0,202.1644,202.2571,202.0994,202.2571,1153.0
2022-08-09 13:55:00,218.12,218.3,218.12,218.26,1622.0,202.3406,202.5076,202.3406,202.4705,1622.0
2022-08-09 14:00:00,218.3,218.35,218.07,218.11,10225.0,202.5076,202.554,202.2942,202.3313,10225.0
2022-08-09 14:05:00,218.01,218.1,217.91,217.99,3159.0,202.2386,202.3221,202.1458,202.22,3159.0
2022-08-09 14:10:00,217.98,218.0,217.79,217.82,1300.0,202.2107,202.2293,202.0345,202.0623,1300.0
2022-08-09 14:15:00,217.74,217.74,217.5,217.5,1269.0,201.9881,201.9881,201.7655,201.7655,1269.0
2022-08-09 14:20:00,217.34,217.35,217.16,217.16,11531.0,201.617,201.6263,201.4501,201.4501,11531.0
2022-08-09 14:25:00,217.25,217.29,217.12,217.18,2619.0,201.5336,201.5707,201.413,201.4686,2619.0
2022-08-09 14:30:00,217.21,217.3,217.05,217.16,1337.0,201.4964,201.5799,201.348,201.4501,1337.0
2022-08-09 14:35:00,217.15,217.19,217.0,217.06,1817.0,201.4408,201.4779,201.3016,201.3573,1817.0
2022-08-09 14:40:00,216.96,217.19,216.96,217.19,2188.0,201.2645,201.4779,201.2645,201.4779,2188.0
2022-08-09 14:45:00,217.17,217.5,217.17,217.43,2000.0,201.4593,201.7655,201.4593,201.7005,2000.0
2022-08-09 14:50:00,217.47,217.83,217.47,217.7,1307.0,201.7376,202.0716,201.7376,201.951,1307.0
2022-08-09 14:55:00,217.77,217.81,217.7,217.7,1255.0,202.0159,202.053,201.951,201.951,1255.0
2022-08-09 15:00:00,217.63,217.72,217.5,217.5,13211.0,201.8861,201.9696,201.7655,201.7655,13211.0
2022-08-09 15:05:00,217.51,217.63,217.51,217.63,1662.0,201.7747,201.8861,201.7747,201.8861,1662.0
2022-08-09 15:10:00,217.58,217.6,217.47,217.53,1001.0,201.8397,201.8582,201.7376,201.7933,1001.0
2022-08-09 15:15:00,217.44,217.67,217.44,217.6,2568.0,201.7098,201.9232,201.7098,201.8582,2568.0
2022-08-09 15:20:00,217.55,217.69,217.46,217.55,3027.0,201.8119,201.9417,201.7284,201.8119,3027.0
2022-08-09 15:25:00,217.46,217.49,217.24,217.35,3500.0,201.7284,201.7562,201.5243,201.6263,3500.0
2022-08-09 15:30:00,217.26,217.45,217.26,217.38,2416.0,201.5428,201.7191,201.5428,201.6541,2416.0
2022-08-09 15:35:00,217.39,217.48,217.3,217.34,3428.0,201.6634,201.7469,201.5799,201.617,3428.0
2022-08-09 15:40:00,217.39,217.44,217.15,217.17,6205.0,201.6634,201.7098,201.4408,201.4593,6205.0
2022-08-09 15:45:00,217.19,217.49,217.12,217.49,7101.0,201.4779,201.7562,201.413,201.7562,7101.0
2022-08-09 15:50:00,217.58,217.86,217.48,217.74,13451.0,201.8397,202.0994,201.7469,201.9881,13451.0
2022-08-09 15:55:00,217.73,218.25,217.7,218.18,52331.0,201.9788,202.4612,201.951,202.3963,52331.0
2022-08-10 09:30:00,221.74,222.04,221.14,221.39,8621.0,205.6987,205.977,205.1421,205.3741,8621.0
2022-08-10 09:35:00,221.54,222.43,221.32,222.12,1470.0,205.5132,206.3388,205.3091,206.0512,1470.0
2022-08-10 09:40:00,221.97,222.5,221.75,222.16,2367.0,205.9121,206.4038,205.708,206.0884,2367.0
2022-08-10 09:45:00,222.5,222.59,222.27,222.28,8747.0,206.4038,206.4872,206.1904,206.1997,8747.0
2022-08-10 09:50:00,222.12,222.36,221.85,222.17,3072.0,206.0512,206.2739,205.8008,206.0976,3072.0
2022-08-10 09:55:00,222.4,222.5,221.99,222.5,7578.0,206.311,206.4038,205.9306,206.4038,7578.0
2022-08-10 10:00:00,222.5,222.67,222.31,222.32,8381.0,206.4038,206.5615,206.2275,206.2368,8381.0
2022-08-10 10:05:00,222.28,222.37,222.14,222.37,1100.0,206.1997,206.2832,206.0698,206.2832,1100.0
2022-08-10 10:10:00,222.37,222.53,222.11,222.33,2117.0,206.2832,206.4316,206.042,206.2461,2117.0
2022-08-10 10:15:00,222.35,222.4,222.18,222.4,1200.0,206.2646,206.311,206.1069,206.311,1200.0
2022-08-10 10:20:00,222.14,222.14,221.78,222.02,871.0,206.0698,206.0698,205.7358,205.9585,871.0
2022-08-10 10:25:00,222.14,222.19,222.07,222.19,1000.0,206.0698,206.1162,206.0049,206.1162,1000.0
2022-08-10 10:30:00,222.12,222.6,222.09,222.45,2192.0,206.0512,206.4965,206.0234,206.3574,2192.0
2022-08-10 10:35:00,222.5,222.54,222.3,222.41,1173.0,206.4038,206.4409,206.2182,206.3203,1173.0
2022-08-10 10:40:00,222.5,222.54,222.32,222.32,2894.0,206.4038,206.4409,206.2368,206.2368,2894.0
2022-08-10 10:45:00,222.49,222.63,222.19,222.19,2095.0,206.3945,206.5244,206.1162,206.1162,2095.0
2022-08-10 10:50:00,222.36,222.45,222.32,222.45,674.0,206.2739,206.3574,206.2368,206.3574,674.0
2022-08-10 10:55:00,222.42,222.53,222.38,222.5,2803.0,206.3295,206.4316,206.2924,206.4038,2803.0
2022-08-10 11:00:00,222.5,222.7,222.43,222.64,8210.0,206.4038,206.5893,206.3388,206.5336,8210.0
2022-08-10 11:05:00,222.67,222.96,222.58,222.79,9169.0,206.5615,206.8305,206.478,206.6728,9169.0
2022-08-10 11:10:00,222.79,222.8,222.43,222.62,4599.0,206.6728,206.6821,206.3388,206.5151,4599.0
2022-08-10 11:15:00,222.63,222.63,222.36,222.36,500.0,206.5244,206.5244,206.2739,206.2739,500.0
2022-08-10 11:20:00,222.34,222.63,222.34,222.49,1462.0,206.2553,206.5244,206.2553,206.3945,1462.0
2022-08-10 11:25:00,222.45,222.49,222.2,222.35,3395.0,206.3574,206.3945,206.1255,206.2646,3395.0
2022-08-10 11:30:00,222.32,222.39,222.32,222.38,601.0,206.2368,206.3017,206.2368,206.2924,601.0
2022-08-10 11:35:00,222.23,222.23,221.86,222.07,1147.0,206.1533,206.1533,205.8101,206.0049,1147.0
2022-08-10 11:40:00,222.2,222.23,222.1,222.1,900.0,206.1255,206.1533,206.0327,206.0327,900.0
2022-08-10 11:45:00,222.09,222.2,222.05,222.2,2099.0,206.0234,206.1255,205.9863,206.1255,2099.0
2022-08-10 11:50:00,222.15,222.38,222.04,222.37,900.0,206.0791,206.2924,205.977,206.2832,900.0
2022-08-10 11:55:00,222.35,222.54,222.32,222.54,1485.0,206.2646,206.4409,206.2368,206.4409,1485.0
2022-08-10 12:00:00,222.54,222.56,222.26,222.33,1224.0,206.4409,206.4594,206.1811,206.2461,1224.0
2022-08-10 12:05:00,222.29,222.29,222.15,222.22,1624.0,206.2089,206.2089,206.0791,206.144,1624.0
2022-08-10 12:10:00,222.27,222.42,222.21,222.41,1810.0,206.1904,206.3295,206.1347,206.3203,1810.0
2022-08-10 12:15:00,222.19,222.22,221.88,221.88,1119.0,206.1162,206.144,205.8286,205.8286,1119.0
2022-08-10 12:20:00,221.89,222.19,221.89,222.19,500.0,205.8379,206.1162,205.8379,206.1162,500.0
2022-08-10 12:25:00,222.05,222.05,221.92,222.03,894.0,205.9863,205.9863,205.8657,205.9678,894.0
2022-08-10 12:30:00,222.1,222.29,222.07,222.07,719.0,206.0327,206.2089,206.0049,206.0049,719.0
2022-08-10 12:35:00,222.18,222.18,222.05,222.18,784.0,206.1069,206.1069,205.9863,206.1069,784.0
2022-08-10 12:40:00,222.22,222.29,222.18,222.28,700.0,206.144,206.2089,206.1069,206.1997,700.0
2022-08-10 12:45:00,222.26,222.3,222.13,222.18,534.0,206.1811,206.2182,206.0605,206.1069,534.0
2022-08-10 12:50:00,222.27,222.48,222.21,222.43,1628.0,206.1904,206.3852,206.1347,206.3388,1628.0
2022-08-10 12:55:00,222.38,222.41,222.32,222.32,300.0,206.2924,206.3203,206.2368,206.2368,300.0
2022-08-10 13:00:00,222.39,222.39,222.23,222.27,13630.0,206.3017,206.3017,206.1533,206.1904,13630.0
2022-08-10 13:05:00,222.31,222.42,222.28,222.28,3735.0,206.2275,206.3295,206.1997,206.1997,3735.0
2022-08-10 13:10:00,222.28,222.3,222.17,222.27,1765.0,206.1997,206.2182,206.0976,206.1904,1765.0
2022-08-10 13:15:00,222.35,222.46,222.27,222.39,6303.0,206.2646,206.3666,206.1904,206.3017,6303.0
2022-08-10 13:20:00,222.35,222.35,222.16,222.26,1937.0,206.2646,206.2646,206.0884,206.1811,1937.0
2022-08-10 13:25:00,222.3,222.37,221.95,222.03,2026.0,206.2182,206.2832,205.8935,205.9678,2026.0
2022-08-10 13:30:00,222.03,222.2,222.03,222.09,1000.0,205.9678,206.1255,205.9678,206.0234,1000.0
2022-08-10 13:35:00,222.11,222.21,222.11,222.21,309.0,206.042,206.1347,206.042,206.1347,309.0
2022-08-10 13:40:00,222.14,222.34,222.13,222.34,800.0,206.0698,206.2553,206.0605,206.2553,800.0
2022-08-10 13:45:00,222.29,222.59,222.29,222.59,2742.0,206.2089,206.4872,206.2089,206.4872,2742.0
2022-08-10 13:50:00,222.6,222.6,222.47,222.59,1194.0,206.4965,206.4965,206.3759,206.4872,1194.0
2022-08-10 13:55:00,222.53,222.62,222.21,222.21,4300.0,206.4316,206.5151,206.1347,206.1347,4300.0
2022-08-10 14:00:00,222.18,222.31,222.11,222.31,1511.0,206.1069,206.2275,206.042,206.2275,1511.0
2022-08-10 14:05:00,222.34,222.4,222.26,222.28,2599.0,206.2553,206.311,206.1811,206.1997,2599.0
2022-08-10 14:10:00,222.25,222.38,222.11,222.11,1352.0,206.1718,206.2924,206.042,206.042,1352.0
2022-08-10 14:15:00,222.24,222.31,222.14,222.31,1912.0,206.1626,206.2275,206.0698,206.2275,1912.0
2022-08-10 14:20:00,222.15,222.15,222.15,222.15,100.0,206.0791,206.0791,206.0791,206.0791,100.0
2022-08-10 14:25:00,222.15,222.23,222.11,222.19,1127.0,206.0791,206.1533,206.042,206.1162,1127.0
2022-08-10 14:30:00,222.15,222.22,222.1,222.22,1200.0,206.0791,206.144,206.0327,206.144,1200.0
2022-08-10 14:35:00,222.27,222.4,222.19,222.19,1100.0,206.1904,206.311,206.1162,206.1162,1100.0
2022-08-10 14:40:00,222.21,222.28,222.18,222.18,921.0,206.1347,206.1997,206.1069,206.1069,921.0
2022-08-10 14:45:00,222.21,222.21,221.92,222.05,1902.0,206.1347,206.1347,205.8657,205.9863,1902.0
2022-08-10 14:50:00,222.0,222.0,221.86,221.87,1300.0,205.9399,205.9399,205.8101,205.8193,1300.0
2022-08-10 14:55:00,221.84,221.87,221.6,221.6,1300.0,205.7915,205.8193,205.5689,205.5689,1300.0
2022-08-10 15:00:00,221.58,221.85,221.48,221.81,2302.0,205.5503,205.8008,205.4575,205.7637,2302.0
2022-08-10 15:05:00,221.87,221.87,221.63,221.71,1600.0,205.8193,205.8193,205.5967,205.6709,1600.0
2022-08-10 15:10:00,221.63,221.8,221.56,221.8,1700.0,205.5967,205.7544,205.5318,205.7544,1700.0
2022-08-10 15:15:00,221.8,221.98,221.67,221.97,1700.0,205.7544,205.9214,205.6338,205.9121,1700.0
2022-08-10 15:20:00,221.91,222.01,221.91,221.93,1401.0,205.8564,205.9492,205.8564,205.875,1401.0
2022-08-10 15:25:00,221.99,221.99,221.79,221.82,3208.0,205.9306,205.9306,205.7451,205.7729,3208.0
2022-08-10 15:30:00,221.74,221.75,221.57,221.67,4855.0,205.6987,205.708,205.541,205.6338,4855.0
2022-08-10 15:35:00,221.69,222.09,221.58,221.9,4979.0,205.6524,206.0234,205.5503,205.8472,4979.0
2022-08-10 15:40:00,221.88,222.07,221.86,221.99,6779.0,205.8286,206.0049,205.8101,205.9306,6779.0
2022-08-10 15:45:00,222.04,222.15,221.84,221.88,8171.0,205.977,206.0791,205.7915,205.8286,8171.0
2022-08-10 15:50:00,221.93,221.93,221.65,221.74,14841.0,205.875,205.875,205.6152,205.6987,14841.0
2022-08-10 15:55:00,221.78,222.14,221.67,221.88,53064.0,205.7358,206.0698,205.6338,205.8286,53064.0
2022-08-11 09:30:00,224.16,224.38,222.94,223.66,11191.0,207.9437,208.1478,206.8119,207.4798,11191.0
2022-08-11 09:35:00,224.28,224.37,223.66,224.25,5470.0,208.055,208.1385,207.4798,208.0272,5470.0
2022-08-11 09:40:00,223.91,224.35,223.27,224.04,2925.0,207.7118,208.1199,207.1181,207.8323,2925.0
2022-08-11 09:45:00,223.88,224.68,223.88,224.39,4898.0,207.6839,208.426,207.6839,208.157,4898.0
2022-08-11 09:50:00,224.23,225.2,224.23,225.0,18213.0,208.0086,208.9084,208.0086,208.7229,18213.0
2022-08-11 09:55:00,224.93,225.16,224.93,224.96,1471.0,208.658,208.8713,208.658,208.6858,1471.0
2022-08-11 10:00:00,224.89,225.32,224.86,225.22,1936.0,208.6209,209.0197,208.593,208.927,1936.0
2022-08-11 10:05:00,225.34,225.61,224.39,224.39,4120.0,209.0383,209.2888,208.157,208.157,4120.0
2022-08-11 10:10:00,224.69,224.9,224.49,224.52,1912.0,208.4353,208.6301,208.2498,208.2776,1912.0
2022-08-11 10:15:00,224.37,224.67,224.09,224.62,3372.0,208.1385,208.4168,207.8787,208.3704,3372.0
2022-08-11 10:20:00,224.69,224.78,224.33,224.76,2805.0,208.4353,208.5188,208.1014,208.5003,2805.0
2022-08-11 10:25:00,224.84,224.98,224.43,224.62,4297.0,208.5745,208.7043,208.1941,208.3704,4297.0
2022-08-11 10:30:00,224.72,224.92,224.53,224.85,4458.0,208.4632,208.6487,208.2869,208.5837,4458.0
2022-08-11 10:35:00,224.83,225.0,224.43,224.43,3934.0,208.5652,208.7229,208.1941,208.1941,3934.0
2022-08-11 10:40:00,224.41,224.52,224.19,224.3,1189.0,208.1756,208.2776,207.9715,208.0735,1189.0
2022-08-11 10:45:00,224.27,224.75,224.27,224.49,3931.0,208.0457,208.491,208.0457,208.2498,3931.0
2022-08-11 10:50:00,224.42,224.72,224.42,224.53,3722.0,208.1849,208.4632,208.1849,208.2869,3722.0
2022-08-11 10:55:00,224.67,224.68,224.36,224.41,2814.0,208.4168,208.426,208.1292,208.1756,2814.0
2022-08-11 11:00:00,224.39,224.46,224.2,224.4,2629.0,208.157,208.222,207.9808,208.1663,2629.0
2022-08-11 11:05:00,224.35,224.35,223.96,224.01,2978.0,208.1199,208.1199,207.7581,207.8045,2978.0
2022-08-11 11:10:00,224.07,224.2,223.75,224.19,2565.0,207.8602,207.9808,207.5633,207.9715,2565.0
2022-08-11 11:15:00,224.22,224.24,223.69,223.83,2032.0,207.9993,208.0179,207.5077,207.6375,2032.0
2022-08-11 11:20:00,223.79,224.02,223.73,224.02,1676.0,207.6004,207.8138,207.5448,207.8138,1676.0
2022-08-11 11:25:00,223.9,224.41,223.81,224.41,1600.0,207.7025,208.1756,207.619,208.1756,1600.0
2022-08-11 11:30:00,224.37,224.53,224.31,224.31,1605.0,208.1385,208.2869,208.0828,208.0828,1605.0
2022-08-11 11:35:00,224.17,224.2,223.89,224.2,2202.0,207.9529,207.9808,207.6932,207.9808,2202.0
2022-08-11 11:40:00,224.35,224.51,224.26,224.31,2600.0,208.1199,208.2683,208.0364,208.0828,2600.0
2022-08-11 11:45:00,224.22,224.31,224.05,224.16,1400.0,207.9993,208.0828,207.8416,207.9437,1400.0
2022-08-11 11:50:00,224.16,224.16,223.75,223.81,2968.0,207.9437,207.9437,207.5633,207.619,2968.0
2022-08-11 11:55:00,223.72,223.93,223.71,223.8,4518.0,207.5355,207.7303,207.5262,207.6097,4518.0
2022-08-11 12:00:00,223.73,223.86,223.68,223.8,3441.0,207.5448,207.6654,207.4984,207.6097,3441.0
2022-08-11 12:05:00,223.83,223.88,223.53,223.6,1350.0,207.6375,207.6839,207.3592,207.4242,1350.0
2022-08-11 12:10:00,223.63,223.63,223.44,223.58,1057.0,207.452,207.452,207.2758,207.4056,1057.0
2022-08-11 12:15:00,223.48,223.75,223.48,223.71,2215.0,207.3129,207.5633,207.3129,207.5262,2215.0
2022-08-11 12:20:00,223.57,223.88,223.48,223.75,6000.0,207.3963,207.6839,207.3129,207.5633,6000.0
2022-08-11 12:25:00,223.69,224.2,223.66,224.16,19758.0,207.5077,207.9808,207.4798,207.9437,19758.0
2022-08-11 12:30:00,224.18,224.5,224.17,224.49,1425.0,207.9622,208.2591,207.9529,208.2498,1425.0
2022-08-11 12:35:00,224.44,224.82,224.19,224.62,17500.0,208.2034,208.5559,207.9715,208.3704,17500.0
2022-08-11 12:40:00,224.62,224.92,224.41,224.92,7099.0,208.3704,208.6487,208.1756,208.6487,7099.0
2022-08-11 12:45:00,224.98,225.12,224.84,225.1,6454.0,208.7043,208.8342,208.5745,208.8157,6454.0
2022-08-11 12:50:00,225.02,225.19,225.0,225.17,4745.0,208.7415,208.8992,208.7229,208.8806,4745.0
2022-08-11 12:55:00,225.11,225.22,225.08,225.16,2069.0,208.8249,208.927,208.7971,208.8713,2069.0
2022-08-11 13:00:00,225.25,225.25,224.83,224.89,3612.0,208.9548,208.9548,208.5652,208.6209,3612.0
2022-08-11 13:05:00,224.89,225.0,224.74,224.74,1441.0,208.6209,208.7229,208.4817,208.4817,1441.0
2022-08-11 13:10:00,224.86,224.94,224.79,224.94,2512.0,208.593,208.6672,208.5281,208.6672,2512.0
2022-08-11 13:15:00,224.9,225.04,224.9,224.93,3775.0,208.6301,208.76,208.6301,208.658,3775.0
2022-08-11 13:20:00,224.9,224.9,224.74,224.74,1480.0,208.6301,208.6301,208.4817,208.4817,1480.0
2022-08-11 13:25:00,224.74,224.87,224.71,224.78,2414.0,208.4817,208.6023,208.4539,208.5188,2414.0
2022-08-11 13:30:00,224.83,225.02,224.78,224.99,2200.0,208.5652,208.7415,208.5188,208.7136,2200.0
2022-08-11 13:35:00,224.94,224.99,224.89,224.94,2090.0,208.6672,208.7136,208.6209,208.6672,2090.0
2022-08-11 13:40:00,224.91,225.08,224.91,224.99,3399.0,208.6394,208.7971,208.6394,208.7136,3399.0
2022-08-11 13:45:00,225.05,225.05,224.92,224.92,3745.0,208.7693,208.7693,208.6487,208.6487,3745.0
2022-08-11 13:50:00,224.98,225.06,224.78,224.78,3764.0,208.7043,208.7786,208.5188,208.5188,3764.0
2022-08-11 13:55:00,224.72,224.81,224.67,224.81,1680.0,208.4632,208.5466,208.4168,208.5466,1680.0
2022-08-11 14:00:00,224.81,224.81,224.63,224.74,1100.0,208.5466,208.5466,208.3797,208.4817,1100.0
2022-08-11 14:05:00,224.78,224.91,224.78,224.84,1200.0,208.5188,208.6394,208.5188,208.5745,1200.0
2022-08-11 14:10:00,224.91,225.0,224.75,224.87,2741.0,208.6394,208.7229,208.491,208.6023,2741.0
2022-08-11 14:15:00,224.9,224.96,224.82,224.9,4001.0,208.6301,208.6858,208.5559,208.6301,4001.0
2022-08-11 14:20:00,224.88,224.95,224.84,224.94,1472.0,208.6116,208.6765,208.5745,208.6672,1472.0
2022-08-11 14:25:00,224.94,225.0,224.9,224.93,3279.0,208.6672,208.7229,208.6301,208.658,3279.0
2022-08-11 14:30:00,224.82,224.9,224.62,224.64,900.0,208.5559,208.6301,208.3704,208.3889,900.0
2022-08-11 14:35:00,224.62,224.8,224.62,224.73,2338.0,208.3704,208.5374,208.3704,208.4724,2338.0
2022-08-11 14:40:00,224.71,224.77,224.59,224.66,1419.0,208.4539,208.5095,208.3426,208.4075,1419.0
2022-08-11 14:45:00,224.65,224.73,224.53,224.59,1210.0,208.3982,208.4724,208.2869,208.3426,1210.0
2022-08-11 14:50:00,224.56,224.56,224.24,224.25,1220.0,208.3147,208.3147,208.0179,208.0272,1220.0
2022-08-11 14:55:00,224.27,224.53,224.22,224.45,2493.0,208.0457,208.2869,207.9993,208.2127,2493.0
2022-08-11 15:00:00,224.44,224.44,224.06,224.36,3315.0,208.2034,208.2034,207.8509,208.1292,3315.0
2022-08-11 15:05:00,224.44,224.44,224.22,224.42,2654.0,208.2034,208.2034,207.9993,208.1849,2654.0
2022-08-11 15:10:00,224.4,224.61,224.15,224.53,24566.0,208.1663,208.3611,207.9344,208.2869,24566.0
2022-08-11 15:15:00,224.56,224.65,224.51,224.62,4403.0,208.3147,208.3982,208.2683,208.3704,4403.0
2022-08-11 15:20:00,224.59,224.92,224.44,224.44,7045.0,208.3426,208.6487,208.2034,208.2034,7045.0
2022-08-11 15:25:00,224.5,224.88,224.47,224.83,5296.0,208.2591,208.6116,208.2312,208.5652,5296.0
2022-08-11 15:30:00,224.88,224.98,224.7,224.82,4143.0,208.6116,208.7043,208.4446,208.5559,4143.0
2022-08-11 15:35:00,224.72,224.72,224.47,224.5,4239.0,208.4632,208.4632,208.2312,208.2591,4239.0
2022-08-11 15:40:00,224.51,224.55,224.05,224.12,5065.0,208.2683,208.3055,207.8416,207.9066,5065.0
2022-08-11 15:45:00,224.08,224.42,224.07,224.41,11062.0,207.8695,208.1849,207.8602,208.1756,11062.0
2022-08-11 15:50:00,224.23,224.41,224.07,224.07,20699.0,208.0086,208.1756,207.8602,207.8602,20699.0
2022-08-11 15:55:00,224.06,224.08,223.49,224.0,39511.0,207.8509,207.8695,207.3221,207.7952,39511.0
2022-08-12 09:30:00,224.13,224.68,223.25,223.25,15402.0,207.9158,208.426,207.0995,207.0995,15402.0
2022-08-12 09:35:00,223.31,223.56,223.3,223.53,1303.0,207.1552,207.3871,207.1459,207.3592,1303.0
2022-08-12 09:40:00,223.46,224.13,223.46,223.97,7396.0,207.2943,207.9158,207.2943,207.7674,7396.0
2022-08-12 09:45:00,223.92,223.99,223.65,223.65,4385.0,207.721,207.786,207.4706,207.4706,4385.0
2022-08-12 09:50:00,224.53,224.54,224.3,224.37,1149.0,208.2869,208.2962,208.0735,208.1385,1149.0
2022-08-12 09:55:00,224.15,224.38,224.15,224.26,1100.0,207.9344,208.1478,207.9344,208.0364,1100.0
2022-08-12 10:00:00,223.8,223.95,223.65,223.95,1289.0,207.6097,207.7489,207.4706,207.7489,1289.0
2022-08-12 10:05:00,223.7,224.16,223.52,223.89,1228.0,207.5169,207.9437,207.35,207.6932,1228.0
2022-08-12 10:10:00,223.9,224.01,223.81,223.81,1622.0,207.7025,207.8045,207.619,207.619,1622.0
2022-08-12 10:15:00,223.82,224.03,223.82,224.03,700.0,207.6283,207.8231,207.6283,207.8231,700.0
2022-08-12 10:20:00,223.96,223.96,223.66,223.72,1363.0,207.7581,207.7581,207.4798,207.5355,1363.0
2022-08-12 10:25:00,223.72,223.89,223.64,223.7,1150.0,207.5355,207.6932,207.4613,207.5169,1150.0
2022-08-12 10:30:00,224.09,224.2,223.83,224.03,2224.0,207.8787,207.9808,207.6375,207.8231,2224.0
2022-08-12 10:35:00,224.16,224.16,223.94,223.94,865.0,207.9437,207.9437,207.7396,207.7396,865.0
2022-08-12 10:40:00,223.69,224.69,223.57,224.59,8326.0,207.5077,208.4353,207.3963,208.3426,8326.0
2022-08-12 10:45:00,224.49,224.49,224.19,224.37,2604.0,208.2498,208.2498,207.9715,208.1385,2604.0
2022-08-12 10:50:00,224.27,224.64,224.26,224.4,2275.0,208.0457,208.3889,208.0364,208.1663,2275.0
2022-08-12 10:55:00,224.4,224.64,224.39,224.39,2353.0,208.1663,208.3889,208.157,208.157,2353.0
2022-08-12 11:00:00,224.34,225.0,224.34,224.7,3195.0,208.1106,208.7229,208.1106,208.4446,3195.0
2022-08-12 11:05:00,224.9,224.95,224.64,224.95,1269.0,208.6301,208.6765,208.3889,208.6765,1269.0
2022-08-12 11:10:00,224.92,225.08,224.75,224.99,3506.0,208.6487,208.7971,208.491,208.7136,3506.0
2022-08-12 11:15:00,225.0,225.59,225.0,225.42,1696.0,208.7229,209.2702,208.7229,209.1125,1696.0
2022-08-12 11:20:00,225.46,225.6,225.26,225.26,1921.0,209.1496,209.2795,208.9641,208.9641,1921.0
2022-08-12 11:25:00,225.33,225.35,225.13,225.13,712.0,209.029,209.0476,208.8435,208.8435,712.0
2022-08-12 11:30:00,225.18,225.18,225.01,225.02,1014.0,208.8899,208.8899,208.7322,208.7415,1014.0
2022-08-12 11:35:00,225.0,225.11,224.98,225.01,1689.0,208.7229,208.8249,208.7043,208.7322,1689.0
2022-08-12 11:40:00,224.96,225.2,224.92,224.98,1997.0,208.6858,208.9084,208.6487,208.7043,1997.0
2022-08-12 11:45:00,224.99,225.07,224.88,224.88,1100.0,208.7136,208.7878,208.6116,208.6116,1100.0
2022-08-12 11:50:00,224.94,225.15,224.94,225.15,1005.0,208.6672,208.862,208.6672,208.862,1005.0
2022-08-12 11:55:00,225.16,225.38,225.12,225.34,3366.0,208.8713,209.0754,208.8342,209.0383,3366.0
2022-08-12 12:00:00,225.45,225.59,225.39,225.59,900.0,209.1403,209.2702,209.0847,209.2702,900.0
2022-08-12 12:05:00,225.48,225.61,225.46,225.61,800.0,209.1682,209.2888,209.1496,209.2888,800.0
2022-08-12 12:10:00,225.49,225.5,225.34,225.44,3604.0,209.1775,209.1867,209.0383,209.1311,3604.0
2022-08-12 12:15:00,225.39,225.49,225.39,225.47,1430.0,209.0847,209.1775,209.0847,209.1589,1430.0
2022-08-12 12:20:00,225.54,225.62,225.39,225.39,2240.0,209.2238,209.298,209.0847,209.0847,2240.0
2022-08-12 12:25:00,225.5,225.5,225.37,225.37,1113.0,209.1867,209.1867,209.0661,209.0661,1113.0
2022-08-12 12:30:00,225.41,225.83,225.41,225.79,4920.0,209.1032,209.4929,209.1032,209.4557,4920.0
2022-08-12 12:35:00,225.78,225.79,225.63,225.79,810.0,209.4465,209.4557,209.3073,209.4557,810.0
2022-08-12 12:40:00,225.64,225.7,225.64,225.67,600.0,209.3166,209.3723,209.3166,209.3444,600.0
2022-08-12 12:45:00,225.68,225.76,225.66,225.67,1408.0,209.3537,209.4279,209.3352,209.3444,1408.0
2022-08-12 12:50:00,225.53,225.6,225.53,225.6,2183.0,209.2146,209.2795,209.2146,209.2795,2183.0
2022-08-12 12:55:00,225.68,225.94,225.68,225.9,1757.0,209.3537,209.5949,209.3537,209.5578,1757.0
2022-08-12 13:00:00,225.88,225.88,225.66,225.73,1397.0,209.5392,209.5392,209.3352,209.4001,1397.0
2022-08-12 13:05:00,225.7,226.09,225.69,225.99,10957.0,209.3723,209.734,209.363,209.6413,10957.0
2022-08-12 13:10:00,226.03,226.21,225.95,226.21,3300.0,209.6784,209.8454,209.6042,209.8454,3300.0
2022-08-12 13:15:00,226.3,226.41,226.22,226.23,1819.0,209.9289,210.0309,209.8546,209.8639,1819.0
2022-08-12 13:20:00,226.29,226.35,226.14,226.22,2000.0,209.9196,209.9752,209.7804,209.8546,2000.0
2022-08-12 13:25:00,226.23,226.23,225.87,226.05,11834.0,209.8639,209.8639,209.53,209.6969,11834.0
2022-08-12 13:30:00,226.02,226.15,226.02,226.11,1000.0,209.6691,209.7897,209.6691,209.7526,1000.0
2022-08-12 13:35:00,226.18,226.18,225.94,225.95,4640.0,209.8175,209.8175,209.5949,209.6042,4640.0
2022-08-12 13:40:00,225.98,226.19,225.98,226.12,3297.0,209.632,209.8268,209.632,209.7619,3297.0
2022-08-12 13:45:00,226.18,226.52,226.18,226.52,1889.0,209.8175,210.1329,209.8175,210.1329,1889.0
2022-08-12 13:50:00,226.54,226.75,226.54,226.64,1323.0,210.1515,210.3463,210.1515,210.2443,1323.0
2022-08-12 13:55:00,226.61,226.61,226.32,226.32,1900.0,210.2164,210.2164,209.9474,209.9474,1900.0
2022-08-12 14:00:00,226.35,226.42,226.24,226.41,3688.0,209.9752,210.0402,209.8732,210.0309,3688.0
2022-08-12 14:05:00,226.34,226.42,226.25,226.41,1600.0,209.966,210.0402,209.8825,210.0309,1600.0
2022-08-12 14:10:00,226.41,226.41,226.17,226.18,1700.0,210.0309,210.0309,209.8083,209.8175,1700.0
2022-08-12 14:15:00,226.18,226.58,226.16,226.56,1710.0,209.8175,210.1886,209.799,210.17,1710.0
2022-08-12 14:20:00,226.58,226.62,226.46,226.6,3035.0,210.1886,210.2257,210.0773,210.2071,3035.0
2022-08-12 14:25:00,226.61,226.73,226.57,226.73,2186.0,210.2164,210.3277,210.1793,210.3277,2186.0
2022-08-12 14:30:00,226.74,227.14,226.73,227.14,1879.0,210.337,210.7081,210.3277,210.7081,1879.0
2022-08-12 14:35:00,227.07,227.17,226.97,227.09,3386.0,210.6431,210.7359,210.5504,210.6617,3386.0
2022-08-12 14:40:00,227.1,227.18,226.66,226.75,7499.0,210.671,210.7452,210.2628,210.3463,7499.0
2022-08-12 14:45:00,226.79,226.79,226.74,226.76,946.0,210.3834,210.3834,210.337,210.3556,946.0
2022-08-12 14:50:00,226.8,226.88,226.69,226.7,2200.0,210.3927,210.4669,210.2906,210.2999,2200.0
2022-08-12 14:55:00,226.71,226.75,226.68,226.71,1315.0,210.3092,210.3463,210.2814,210.3092,1315.0
2022-08-12 15:00:00,226.72,226.88,226.54,226.88,2900.0,210.3185,210.4669,210.1515,210.4669,2900.0
2022-08-12 15:05:00,226.89,227.01,226.73,226.79,2685.0,210.4762,210.5875,210.3277,210.3834,2685.0
2022-08-12 15:10:00,226.79,227.0,226.79,226.98,3688.0,210.3834,210.5782,210.3834,210.5597,3688.0
2022-08-12 15:15:00,226.95,227.19,226.87,227.12,3249.0,210.5318,210.7545,210.4576,210.6895,3249.0
2022-08-12 15:20:00,227.1,227.1,226.75,226.81,3044.0,210.671,210.671,210.3463,210.402,3044.0
2022-08-12 15:25:00,226.86,226.99,226.83,226.93,2859.0,210.4483,210.5689,210.4205,210.5133,2859.0
2022-08-12 15:30:00,226.92,226.99,226.84,226.98,2733.0,210.504,210.5689,210.4298,210.5597,2733.0
2022-08-12 15:35:00,226.94,227.04,226.92,226.98,5406.0,210.5226,210.6153,210.504,210.5597,5406.0
2022-08-12 15:40:00,227.03,227.34,226.98,227.27,6812.0,210.606,210.8936,210.5597,210.8287,6812.0
2022-08-12 15:45:00,227.27,227.43,227.14,227.42,11688.0,210.8287,210.9771,210.7081,210.9678,11688.0
2022-08-12 15:50:00,227.41,227.49,227.19,227.26,25266.0,210.9586,211.0328,210.7545,210.8194,25266.0
2022-08-12 15:55:00,227.27,227.86,227.1,227.75,66685.0,210.8287,211.376,210.671,211.274,66685.0
2022-08-15 09:30:00,225.82,226.47,225.57,225.97,12911.0,209.4836,210.0866,209.2517,209.6227,12911.0
2022-08-15 09:35:00,226.0,226.62,225.5,226.06,10212.0,209.6506,210.2257,209.1867,209.7062,10212.0
2022-08-15 09:40:00,226.07,227.3,225.66,226.98,7018.0,209.7155,210.8565,209.3352,210.5597,7018.0
2022-08-15 09:45:00,227.2,227.33,226.64,226.95,4193.0,210.7637,210.8843,210.2443,210.5318,4193.0
2022-08-15 09:50:00,227.25,227.63,226.9,227.08,3342.0,210.8101,211.1626,210.4854,210.6524,3342.0
2022-08-15 09:55:00,227.13,227.78,226.91,227.62,8517.0,210.6988,211.3018,210.4947,211.1534,8517.0
2022-08-15 10:00:00,227.79,228.09,227.29,228.04,12791.0,211.3111,211.5894,210.8472,211.543,12791.0
2022-08-15 10:05:00,228.09,228.27,227.63,227.85,3632.0,211.5894,211.7563,211.1626,211.3667,3632.0
2022-08-15 10:10:00,228.12,228.12,227.7,228.04,2456.0,211.6172,211.6172,211.2276,211.543,2456.0
2022-08-15 10:15:00,228.24,228.59,228.12,228.24,3414.0,211.7285,212.0532,211.6172,211.7285,3414.0
2022-08-15 10:20:00,228.36,228.36,227.9,227.9,4072.0,211.8398,211.8398,211.4131,211.4131,4072.0
2022-08-15 10:25:00,227.93,228.15,227.72,227.94,2405.0,211.4409,211.645,211.2461,211.4502,2405.0
2022-08-15 10:30:00,228.1,228.84,228.1,228.82,3184.0,211.5986,212.2851,211.5986,212.2665,3184.0
2022-08-15 10:35:00,228.58,228.68,228.1,228.41,3581.0,212.0439,212.1367,211.5986,211.8862,3581.0
2022-08-15 10:40:00,228.4,228.66,228.22,228.41,3839.0,211.8769,212.1181,211.71,211.8862,3839.0
2022-08-15 10:45:00,228.38,228.97,228.38,228.85,5000.0,211.8584,212.4057,211.8584,212.2944,5000.0
2022-08-15 10:50:00,228.84,229.39,228.76,228.99,4259.0,212.2851,212.7953,212.2109,212.4243,4259.0
2022-08-15 10:55:00,229.1,229.13,228.53,228.66,1902.0,212.5263,212.5541,211.9975,212.1181,1902.0
2022-08-15 11:00:00,228.65,228.88,228.42,228.81,2785.0,212.1088,212.3222,211.8955,212.2573,2785.0
2022-08-15 11:05:00,228.75,228.84,228.43,228.49,1358.0,212.2016,212.2851,211.9048,211.9604,1358.0
2022-08-15 11:10:00,228.44,228.48,228.14,228.48,1937.0,211.914,211.9511,211.6357,211.9511,1937.0
2022-08-15 11:15:00,228.41,228.83,228.36,228.36,2813.0,211.8862,212.2758,211.8398,211.8398,2813.0
2022-08-15 11:20:00,228.46,228.96,228.29,228.86,3606.0,211.9326,212.3964,211.7749,212.3037,3606.0
2022-08-15 11:25:00,228.8,228.81,228.6,228.81,2500.0,212.248,212.2573,212.0625,212.2573,2500.0
2022-08-15 11:30:00,228.9,229.03,228.43,228.57,9660.0,212.3408,212.4614,211.9048,212.0346,9660.0
2022-08-15 11:35:00,228.66,229.14,228.66,228.94,2093.0,212.1181,212.5634,212.1181,212.3779,2093.0
2022-08-15 11:40:00,228.87,229.25,228.87,229.25,785.0,212.3129,212.6654,212.3129,212.6654,785.0
2022-08-15 11:45:00,229.23,229.42,229.16,229.42,1365.0,212.6469,212.8231,212.582,212.8231,1365.0
2022-08-15 11:50:00,229.49,229.54,229.39,229.45,2554.0,212.8881,212.9345,212.7953,212.851,2554.0
2022-08-15 11:55:00,229.38,229.54,229.38,229.4,1420.0,212.786,212.9345,212.786,212.8046,1420.0
2022-08-15 12:00:00,229.3,229.3,229.06,229.06,500.0,212.7118,212.7118,212.4892,212.4892,500.0
2022-08-15 12:05:00,229.19,229.31,229.14,229.31,1100.0,212.6098,212.7211,212.5634,212.7211,1100.0
2022-08-15 12:10:00,229.38,229.76,229.35,229.65,2716.0,212.786,213.1385,212.7582,213.0365,2716.0
2022-08-15 12:15:00,229.71,229.79,229.62,229.66,2982.0,213.0922,213.1664,213.0087,213.0458,2982.0
2022-08-15 12:20:00,229.61,229.77,229.61,229.64,3856.0,212.9994,213.1478,212.9994,213.0272,3856.0
2022-08-15 12:25:00,229.69,229.78,229.52,229.52,4170.0,213.0736,213.1571,212.9159,212.9159,4170.0
2022-08-15 12:30:00,229.62,229.82,229.58,229.8,3293.0,213.0087,213.1942,212.9716,213.1757,3293.0
2022-08-15 12:35:00,229.87,229.87,229.68,229.68,849.0,213.2406,213.2406,213.0643,213.0643,849.0
2022-08-15 12:40:00,229.67,229.69,229.56,229.67,2101.0,213.0551,213.0736,212.953,213.0551,2101.0
2022-08-15 12:45:00,229.68,229.75,229.6,229.65,2674.0,213.0643,213.1293,212.9901,213.0365,2674.0
2022-08-15 12:50:00,229.65,229.87,229.65,229.87,1237.0,213.0365,213.2406,213.0365,213.2406,1237.0
2022-08-15 12:55:00,229.83,229.94,229.83,229.87,1036.0,213.2035,213.3055,213.2035,213.2406,1036.0
2022-08-15 13:00:00,229.95,229.95,229.73,229.82,1083.0,213.3148,213.3148,213.1107,213.1942,1083.0
2022-08-15 13:05:00,229.87,229.93,229.79,229.79,8190.0,213.2406,213.2962,213.1664,213.1664,8190.0
2022-08-15 13:10:00,229.78,229.85,229.73,229.83,1900.0,213.1571,213.222,213.1107,213.2035,1900.0
2022-08-15 13:15:00,229.81,229.88,229.69,229.74,2023.0,213.1849,213.2499,213.0736,213.12,2023.0
2022-08-15 13:20:00,229.61,229.86,229.57,229.73,1600.0,212.9994,213.2313,212.9623,213.1107,1600.0
2022-08-15 13:25:00,229.63,229.7,229.51,229.52,1418.0,213.018,213.0829,212.9066,212.9159,1418.0
2022-08-15 13:30:00,229.45,229.48,229.35,229.35,1100.0,212.851,212.8788,212.7582,212.7582,1100.0
2022-08-15 13:35:00,229.29,229.36,229.09,229.09,1403.0,212.7025,212.7675,212.517,212.517,1403.0
2022-08-15 13:40:00,229.03,229.21,229.03,229.21,1900.0,212.4614,212.6283,212.4614,212.6283,1900.0
2022-08-15 13:45:00,229.22,229.44,229.13,229.39,1400.0,212.6376,212.8417,212.5541,212.7953,1400.0
2022-08-15 13:50:00,229.47,229.58,229.39,229.39,1719.0,212.8695,212.9716,212.7953,212.7953,1719.0
2022-08-15 13:55:00,229.44,229.6,229.32,229.32,1579.0,212.8417,212.9901,212.7304,212.7304,1579.0
2022-08-15 14:00:00,229.41,229.45,229.27,229.4,2447.0,212.8139,212.851,212.684,212.8046,2447.0
2022-08-15 14:05:00,229.36,229.44,229.22,229.24,1225.0,212.7675,212.8417,212.6376,212.6562,1225.0
2022-08-15 14:10:00,229.15,229.16,229.0,229.03,1752.0,212.5727,212.582,212.4335,212.4614,1752.0
2022-08-15 14:15:00,229.21,229.27,229.18,229.27,1200.0,212.6283,212.684,212.6005,212.684,1200.0
2022-08-15 14:20:00,229.36,229.36,229.35,229.36,100.0,212.7675,212.7675,212.7582,212.7675,100.0
2022-08-15 14:25:00,229.24,229.56,229.23,229.52,2218.0,212.6562,212.953,212.6469,212.9159,2218.0
2022-08-15 14:30:00,229.48,229.77,229.48,229.67,1021.0,212.8788,213.1478,212.8788,213.0551,1021.0
2022-08-15 14:35:00,229.67,229.67,229.49,229.56,1621.0,213.0551,213.0551,212.8881,212.953,1621.0
2022-08-15 14:40:00,229.51,229.65,229.43,229.44,1800.0,212.9066,213.0365,212.8324,212.8417,1800.0
2022-08-15 14:45:00,229.49,229.49,229.4,229.4,900.0,212.8881,212.8881,212.8046,212.8046,900.0
2022-08-15 14:50:00,229.48,229.48,229.35,229.39,1916.0,212.8788,212.8788,212.7582,212.7953,1916.0
2022-08-15 14:55:00,229.46,229.49,229.41,229.49,1706.0,212.8602,212.8881,212.8139,212.8881,1706.0
2022-08-15 15:00:00,229.5,229.57,229.44,229.49,859.0,212.8974,212.9623,212.8417,212.8881,859.0
2022-08-15 15:05:00,229.43,229.53,229.27,229.38,2308.0,212.8324,212.9252,212.684,212.786,2308.0
2022-08-15 15:10:00,229.41,229.56,229.4,229.55,2160.0,212.8139,212.953,212.8046,212.9437,2160.0
2022-08-15 15:15:00,229.52,229.88,229.47,229.88,5769.0,212.9159,213.2499,212.8695,213.2499,5769.0
2022-08-15 15:20:00,229.92,230.0,229.86,229.91,5099.0,213.287,213.3612,213.2313,213.2777,5099.0
2022-08-15 15:25:00,229.94,230.08,229.88,230.08,7171.0,213.3055,213.4354,213.2499,213.4354,7171.0
2022-08-15 15:30:00,230.09,230.22,229.99,230.22,6547.0,213.4447,213.5653,213.3519,213.5653,6547.0
2022-08-15 15:35:00,230.2,230.25,230.02,230.2,8048.0,213.5467,213.5931,213.3797,213.5467,8048.0
2022-08-15 15:40:00,230.2,230.44,230.12,230.42,5635.0,213.5467,213.7694,213.4725,213.7508,5635.0
2022-08-15 15:45:00,230.38,230.83,230.34,230.83,18759.0,213.7137,214.1311,213.6766,214.1311,18759.0
2022-08-15 15:50:00,230.86,231.1,230.72,230.78,33632.0,214.159,214.3816,214.0291,214.0848,33632.0
2022-08-15 15:55:00,230.82,230.99,230.61,230.75,97069.0,214.1219,214.2796,213.9271,214.0569,97069.0
2022-08-16 09:30:00,230.17,231.04,230.17,231.04,11265.0,213.5189,214.3259,213.5189,214.3259,11265.0
2022-08-16 09:35:00,231.52,231.82,231.47,231.74,4256.0,214.7712,215.0495,214.7248,214.9753,4256.0
2022-08-16 09:40:00,231.88,232.39,231.6,231.6,6622.0,215.1052,215.5783,214.8454,214.8454,6622.0
2022-08-16 09:45:00,231.7,231.72,230.76,231.5,1176.0,214.9382,214.9568,214.0662,214.7527,1176.0
2022-08-16 09:50:00,231.35,231.75,231.35,231.75,1629.0,214.6135,214.9846,214.6135,214.9846,1629.0
2022-08-16 09:55:00,231.45,231.71,231.45,231.71,700.0,214.7063,214.9475,214.7063,214.9475,700.0
2022-08-16 10:00:00,231.86,232.2,231.86,232.19,4543.0,215.0866,215.402,215.0866,215.3928,4543.0
2022-08-16 10:05:00,232.18,232.18,231.85,231.85,1618.0,215.3835,215.3835,215.0774,215.0774,1618.0
2022-08-16 10:10:00,231.81,232.07,231.67,231.75,5483.0,215.0402,215.2814,214.9104,214.9846,5483.0
2022-08-16 10:15:00,231.72,231.99,231.6,231.99,4016.0,214.9568,215.2072,214.8454,215.2072,4016.0
2022-08-16 10:20:00,231.92,232.03,231.81,231.92,3439.0,215.1423,215.2443,215.0402,215.1423,3439.0
2022-08-16 10:25:00,231.92,231.94,231.66,231.94,1896.0,215.1423,215.1608,214.9011,215.1608,1896.0
2022-08-16 10:30:00,231.9,231.9,231.65,231.74,5359.0,215.1237,215.1237,214.8918,214.9753,5359.0
2022-08-16 10:35:00,231.84,231.85,231.48,231.64,3232.0,215.0681,215.0774,214.7341,214.8825,3232.0
2022-08-16 10:40:00,231.57,232.35,231.5,232.29,6744.0,214.8176,215.5412,214.7527,215.4855,6744.0
2022-08-16 10:45:00,232.28,232.48,232.19,232.37,1376.0,215.4762,215.6618,215.3928,215.5597,1376.0
2022-08-16 10:50:00,232.25,232.3,232.11,232.18,1053.0,215.4484,215.4948,215.3185,215.3835,1053.0
2022-08-16 10:55:00,232.18,232.22,231.93,232.0,3001.0,215.3835,215.4206,215.1516,215.2165,3001.0
2022-08-16 11:00:00,232.1,232.29,232.1,232.15,2329.0,215.3093,215.4855,215.3093,215.3556,2329.0
2022-08-16 11:05:00,232.14,232.25,232.14,232.14,1100.0,215.3464,215.4484,215.3464,215.3464,1100.0
2022-08-16 11:10:00,232.11,232.57,232.1,232.57,1872.0,215.3185,215.7453,215.3093,215.7453,1872.0
2022-08-16 11:15:00,232.59,232.76,232.51,232.76,2020.0,215.7638,215.9215,215.6896,215.9215,2020.0
2022-08-16 11:20:00,232.84,232.84,232.62,232.69,1358.0,215.9957,215.9957,215.7916,215.8566,1358.0
2022-08-16 11:25:00,232.81,232.9,232.77,232.82,1025.0,215.9679,216.0514,215.9308,215.9772,1025.0
2022-08-16 11:30:00,232.76,232.88,232.67,232.67,1946.0,215.9215,216.0328,215.838,215.838,1946.0
2022-08-16 11:35:00,232.81,232.9,232.73,232.84,2299.0,215.9679,216.0514,215.8937,215.9957,2299.0
2022-08-16 11:40:00,232.83,232.94,232.76,232.94,600.0,215.9865,216.0885,215.9215,216.0885,600.0
2022-08-16 11:45:00,232.85,232.93,232.85,232.9,600.0,216.005,216.0792,216.005,216.0514,600.0
2022-08-16 11:50:00,232.82,232.89,232.66,232.78,1808.0,215.9772,216.0421,215.8288,215.9401,1808.0
2022-08-16 11:55:00,232.69,233.45,232.69,233.41,5989.0,215.8566,216.5616,215.8566,216.5245,5989.0
2022-08-16 12:00:00,233.41,233.41,233.02,233.03,3000.0,216.5245,216.5245,216.1627,216.172,3000.0
2022-08-16 12:05:00,233.36,233.36,233.02,233.02,400.0,216.4781,216.4781,216.1627,216.1627,400.0
2022-08-16 12:10:00,233.05,233.2,233.05,233.2,1450.0,216.1905,216.3297,216.1905,216.3297,1450.0
2022-08-16 12:15:00,233.07,233.13,232.98,233.12,1000.0,216.2091,216.2648,216.1256,216.2555,1000.0
2022-08-16 12:20:00,233.05,233.05,232.77,232.87,846.0,216.1905,216.1905,215.9308,216.0236,846.0
2022-08-16 12:25:00,233.01,233.11,232.94,233.11,1435.0,216.1534,216.2462,216.0885,216.2462,1435.0
2022-08-16 12:30:00,233.05,233.05,232.93,232.93,1000.0,216.1905,216.1905,216.0792,216.0792,1000.0
2022-08-16 12:35:00,232.94,232.98,232.93,232.93,423.0,216.0885,216.1256,216.0792,216.0792,423.0
2022-08-16 12:40:00,232.91,232.91,232.75,232.75,1130.0,216.0607,216.0607,215.9122,215.9122,1130.0
2022-08-16 12:45:00,232.77,232.89,232.32,232.8,9249.0,215.9308,216.0421,215.5133,215.9586,9249.0
2022-08-16 12:50:00,232.94,232.97,232.87,232.92,1550.0,216.0885,216.1163,216.0236,216.0699,1550.0
2022-08-16 12:55:00,232.91,232.95,232.64,232.65,1800.0,216.0607,216.0978,215.8102,215.8195,1800.0
2022-08-16 13:00:00,232.81,232.97,232.81,232.95,2075.0,215.9679,216.1163,215.9679,216.0978,2075.0
2022-08-16 13:05:00,232.92,233.13,232.89,233.13,2125.0,216.0699,216.2648,216.0421,216.2648,2125.0
2022-08-16 13:10:00,233.16,233.16,232.98,233.03,2800.0,216.2926,216.2926,216.1256,216.172,2800.0
2022-08-16 13:15:00,233.06,233.06,232.6,232.84,4288.0,216.1998,216.1998,215.7731,215.9957,4288.0
2022-08-16 13:20:00,232.86,233.2,232.86,233.2,1611.0,216.0143,216.3297,216.0143,216.3297,1611.0
2022-08-16 13:25:00,233.12,233.28,233.06,233.18,1417.0,216.2555,216.4039,216.1998,216.3111,1417.0
2022-08-16 13:30:00,233.24,233.32,233.21,233.32,1670.0,216.3668,216.441,216.339,216.441,1670.0
2022-08-16 13:35:00,233.36,233.55,233.32,233.4,3156.0,216.4781,216.6544,216.441,216.5152,3156.0
2022-08-16 13:40:00,233.42,233.42,233.23,233.23,1746.0,216.5338,216.5338,216.3575,216.3575,1746.0
2022-08-16 13:45:00,233.21,233.49,233.2,233.49,1742.0,216.339,216.5987,216.3297,216.5987,1742.0
2022-08-16 13:50:00,233.56,233.65,233.48,233.5,2602.0,216.6636,216.7471,216.5894,216.608,2602.0
2022-08-16 13:55:00,233.5,233.51,233.45,233.51,1161.0,216.608,216.6173,216.5616,216.6173,1161.0
2022-08-16 14:00:00,233.51,233.57,233.3,233.3,7489.0,216.6173,216.6729,216.4225,216.4225,7489.0
2022-08-16 14:05:00,233.3,233.5,233.3,233.31,1786.0,216.4225,216.608,216.4225,216.4317,1786.0
2022-08-16 14:10:00,233.34,233.35,233.27,233.27,600.0,216.4596,216.4688,216.3946,216.3946,600.0
2022-08-16 14:15:00,233.26,233.31,233.23,233.25,2157.0,216.3853,216.4317,216.3575,216.3761,2157.0
2022-08-16 14:20:00,233.32,233.85,233.32,233.75,10968.0,216.441,216.9327,216.441,216.8399,10968.0
2022-08-16 14:25:00,233.73,233.74,233.55,233.56,1016.0,216.8213,216.8306,216.6544,216.6636,1016.0
2022-08-16 14:30:00,233.45,233.58,233.38,233.46,1631.0,216.5616,216.6822,216.4967,216.5709,1631.0
2022-08-16 14:35:00,233.08,233.15,232.6,232.6,4342.0,216.2184,216.2833,215.7731,215.7731,4342.0
2022-08-16 14:40:00,232.6,232.6,232.27,232.34,830.0,215.7731,215.7731,215.467,215.5319,830.0
2022-08-16 14:45:00,231.99,233.01,231.86,233.01,40633.0,215.2072,216.1534,215.0866,216.1534,40633.0
2022-08-16 14:50:00,232.94,232.97,232.8,232.83,1843.0,216.0885,216.1163,215.9586,215.9865,1843.0
2022-08-16 14:55:00,232.79,233.28,232.79,233.12,2301.0,215.9493,216.4039,215.9493,216.2555,2301.0
2022-08-16 15:00:00,233.08,233.08,232.67,232.69,4295.0,216.2184,216.2184,215.838,215.8566,4295.0
2022-08-16 15:05:00,232.78,232.8,232.65,232.69,2032.0,215.9401,215.9586,215.8195,215.8566,2032.0
2022-08-16 15:10:00,232.62,232.63,232.47,232.56,1449.0,215.7916,215.8009,215.6525,215.736,1449.0
2022-08-16 15:15:00,232.64,232.67,232.4,232.46,4505.0,215.8102,215.838,215.5876,215.6432,4505.0
2022-08-16 15:20:00,232.47,233.23,232.44,233.23,19087.0,215.6525,216.3575,215.6247,216.3575,19087.0
2022-08-16 15:25:00,233.25,233.6,233.2,233.29,14176.0,216.3761,216.7008,216.3297,216.4132,14176.0
2022-08-16 15:30:00,233.27,233.38,233.15,233.17,3476.0,216.3946,216.4967,216.2833,216.3019,3476.0
2022-08-16 15:35:00,233.2,233.25,232.96,232.96,4730.0,216.3297,216.3761,216.1071,216.1071,4730.0
2022-08-16 15:40:00,232.92,232.98,232.6,232.64,8599.0,216.0699,216.1256,215.7731,215.8102,8599.0
2022-08-16 15:45:00,232.71,232.92,232.66,232.86,7253.0,215.8751,216.0699,215.8288,216.0143,7253.0
2022-08-16 15:50:00,232.89,232.98,232.55,232.82,15465.0,216.0421,216.1256,215.7267,215.9772,15465.0
2022-08-16 15:55:00,232.82,232.92,232.36,232.44,49276.0,215.9772,216.0699,215.5505,215.6247,49276.0
2022-08-17 09:30:00,229.24,229.62,228.53,229.62,12500.0,212.6562,213.0087,211.9975,213.0087,12500.0
2022-08-17 09:35:00,229.69,230.12,229.35,229.38,3079.0,213.0736,213.4725,212.7582,212.786,3079.0
2022-08-17 09:40:00,229.56,230.19,229.37,230.01,2492.0,212.953,213.5374,212.7768,213.3705,2492.0
2022-08-17 09:45:00,230.31,230.42,229.88,230.29,2094.0,213.6488,213.7508,213.2499,213.6302,2094.0
2022-08-17 09:50:00,230.19,230.26,229.79,229.82,3813.0,213.5374,213.6024,213.1664,213.1942,3813.0
2022-08-17 09:55:00,229.73,229.84,229.29,229.84,6626.0,213.1107,213.2128,212.7025,213.2128,6626.0
2022-08-17 10:00:00,230.08,230.17,229.89,230.12,2220.0,213.4354,213.5189,213.2591,213.4725,2220.0
2022-08-17 10:05:00,230.14,230.16,229.39,229.4,13923.0,213.4911,213.5096,212.7953,212.8046,13923.0
2022-08-17 10:10:00,229.58,230.31,229.56,229.97,3736.0,212.9716,213.6488,212.953,213.3334,3736.0
2022-08-17 10:15:00,229.81,230.26,229.81,230.14,929.0,213.1849,213.6024,213.1849,213.4911,929.0
2022-08-17 10:20:00,230.06,230.46,230.06,230.46,1000.0,213.4168,213.7879,213.4168,213.7879,1000.0
2022-08-17 10:25:00,230.41,230.74,230.32,230.74,3874.0,213.7415,214.0477,213.658,214.0477,3874.0
2022-08-17 10:30:00,230.78,231.19,230.58,230.75,6062.0,214.0848,214.4651,213.8992,214.0569,6062.0
2022-08-17 10:35:00,230.68,231.01,230.49,230.87,5546.0,213.992,214.2981,213.8157,214.1682,5546.0
2022-08-17 10:40:00,230.86,231.25,230.86,231.25,870.0,214.159,214.5208,214.159,214.5208,870.0
2022-08-17 10:45:00,231.38,231.59,231.2,231.29,1648.0,214.6414,214.8362,214.4744,214.5579,1648.0
2022-08-17 10:50:00,231.2,231.2,230.95,230.95,1903.0,214.4744,214.4744,214.2425,214.2425,1903.0
2022-08-17 10:55:00,231.01,231.07,230.89,230.99,1917.0,214.2981,214.3538,214.1868,214.2796,1917.0
2022-08-17 11:00:00,231.03,231.15,230.9,231.12,2955.0,214.3167,214.428,214.1961,214.4002,2955.0
2022-08-17 11:05:00,231.1,231.31,231.08,231.12,3698.0,214.3816,214.5764,214.3631,214.4002,3698.0
2022-08-17 11:10:00,231.25,231.4,231.01,231.01,23686.0,214.5208,214.6599,214.2981,214.2981,23686.0
2022-08-17 11:15:00,230.93,230.93,230.76,230.77,1423.0,214.2239,214.2239,214.0662,214.0755,1423.0
2022-08-17 11:20:00,230.79,231.19,230.73,230.95,2912.0,214.094,214.4651,214.0384,214.2425,2912.0
2022-08-17 11:25:00,230.95,230.95,230.5,230.72,26659.0,214.2425,214.2425,213.825,214.0291,26659.0
2022-08-17 11:30:00,230.79,230.89,230.71,230.73,1270.0,214.094,214.1868,214.0198,214.0384,1270.0
2022-08-17 11:35:00,230.67,230.74,230.53,230.56,2300.0,213.9827,214.0477,213.8528,213.8807,2300.0
2022-08-17 11:40:00,230.61,230.68,230.17,230.55,8343.0,213.9271,213.992,213.5189,213.8714,8343.0
2022-08-17 11:45:00,230.5,230.76,230.35,230.64,13495.0,213.825,214.0662,213.6859,213.9549,13495.0
2022-08-17 11:50:00,230.76,230.81,230.64,230.73,3074.0,214.0662,214.1126,213.9549,214.0384,3074.0
2022-08-17 11:55:00,230.75,230.79,230.4,230.41,1811.0,214.0569,214.094,213.7322,213.7415,1811.0
2022-08-17 12:00:00,230.41,231.08,230.4,231.05,6439.0,213.7415,214.3631,213.7322,214.3352,6439.0
2022-08-17 12:05:00,231.16,231.22,230.75,230.76,941.0,214.4373,214.4929,214.0569,214.0662,941.0
2022-08-17 12:10:00,230.61,230.64,230.6,230.64,240.0,213.9271,213.9549,213.9178,213.9549,240.0
2022-08-17 12:15:00,230.71,230.71,230.55,230.63,400.0,214.0198,214.0198,213.8714,213.9456,400.0
2022-08-17 12:20:00,230.51,230.91,230.46,230.9,1672.0,213.8343,214.2054,213.7879,214.1961,1672.0
2022-08-17 12:25:00,230.9,230.92,230.72,230.72,803.0,214.1961,214.2146,214.0291,214.0291,803.0
2022-08-17 12:30:00,230.81,230.83,230.75,230.76,416.0,214.1126,214.1311,214.0569,214.0662,416.0
2022-08-17 12:35:00,230.79,230.9,230.66,230.74,19726.0,214.094,214.1961,213.9734,214.0477,19726.0
2022-08-17 12:40:00,230.7,230.74,230.4,230.4,1417.0,214.0105,214.0477,213.7322,213.7322,1417.0
2022-08-17 12:45:00,230.31,230.53,230.3,230.43,21546.0,213.6488,213.8528,213.6395,213.7601,21546.0
2022-08-17 12:50:00,230.43,230.64,230.42,230.5,2000.0,213.7601,213.9549,213.7508,213.825,2000.0
2022-08-17 12:55:00,230.4,230.85,230.4,230.84,1742.0,213.7322,214.1497,213.7322,214.1404,1742.0
2022-08-17 13:00:00,230.75,230.75,230.28,230.45,3040.0,214.0569,214.0569,213.6209,213.7786,3040.0
2022-08-17 13:05:00,230.55,230.65,230.45,230.45,1520.0,213.8714,213.9642,213.7786,213.7786,1520.0
2022-08-17 13:10:00,230.44,230.69,230.44,230.69,5000.0,213.7694,214.0013,213.7694,214.0013,5000.0
2022-08-17 13:15:00,230.67,230.88,230.66,230.77,8466.0,213.9827,214.1775,213.9734,214.0755,8466.0
2022-08-17 13:20:00,230.75,230.81,230.75,230.81,400.0,214.0569,214.1126,214.0569,214.1126,400.0
2022-08-17 13:25:00,230.78,230.84,230.71,230.84,1019.0,214.0848,214.1404,214.0198,214.1404,1019.0
2022-08-17 13:30:00,230.8,230.8,230.73,230.76,932.0,214.1033,214.1033,214.0384,214.0662,932.0
2022-08-17 13:35:00,230.79,230.8,230.68,230.78,1602.0,214.094,214.1033,213.992,214.0848,1602.0
2022-08-17 13:40:00,230.84,231.02,230.79,230.96,3375.0,214.1404,214.3074,214.094,214.2517,3375.0
2022-08-17 13:45:00,230.88,231.03,230.88,231.03,1700.0,214.1775,214.3167,214.1775,214.3167,1700.0
2022-08-17 13:50:00,230.97,231.06,230.94,230.94,1500.0,214.261,214.3445,214.2332,214.2332,1500.0
2022-08-17 13:55:00,230.97,231.03,230.9,230.93,1500.0,214.261,214.3167,214.1961,214.2239,1500.0
2022-08-17 14:00:00,231.06,231.26,230.48,230.99,24422.0,214.3445,214.53,213.8065,214.2796,24422.0
2022-08-17 14:05:00,231.12,231.58,230.99,231.25,20220.0,214.4002,214.8269,214.2796,214.5208,20220.0
2022-08-17 14:10:00,231.26,231.89,230.99,231.89,7338.0,214.53,215.1145,214.2796,215.1145,7338.0
2022-08-17 14:15:00,231.85,232.1,231.73,232.0,7386.0,215.0774,215.3093,214.966,215.2165,7386.0
2022-08-17 14:20:00,231.94,232.08,231.78,231.87,6032.0,215.1608,215.2907,215.0124,215.0959,6032.0
2022-08-17 14:25:00,231.74,232.47,231.74,232.43,8518.0,214.9753,215.6525,214.9753,215.6154,8518.0
2022-08-17 14:30:00,232.29,232.63,232.25,232.62,3254.0,215.4855,215.8009,215.4484,215.7916,3254.0
2022-08-17 14:35:00,232.54,232.6,232.42,232.52,3171.0,215.7174,215.7731,215.6061,215.6989,3171.0
2022-08-17 14:40:00,232.43,232.52,231.76,231.76,2472.0,215.6154,215.6989,214.9939,214.9939,2472.0
2022-08-17 14:45:00,231.74,231.74,231.53,231.54,7324.0,214.9753,214.9753,214.7805,214.7898,7324.0
2022-08-17 14:50:00,231.54,231.54,231.14,231.17,5136.0,214.7898,214.7898,214.4187,214.4465,5136.0
2022-08-17 14:55:00,231.23,231.54,231.2,231.23,6075.0,214.5022,214.7898,214.4744,214.5022,6075.0
2022-08-17 15:00:00,231.26,231.32,231.01,231.31,2243.0,214.53,214.5857,214.2981,214.5764,2243.0
2022-08-17 15:05:00,231.42,231.43,230.79,230.82,5172.0,214.6785,214.6877,214.094,214.1219,5172.0
2022-08-17 15:10:00,230.93,230.96,230.37,230.61,3444.0,214.2239,214.2517,213.7044,213.9271,3444.0
2022-08-17 15:15:00,230.77,231.05,230.73,230.77,13856.0,214.0755,214.3352,214.0384,214.0755,13856.0
2022-08-17 15:20:00,230.76,231.06,230.44,231.03,23123.0,214.0662,214.3445,213.7694,214.3167,23123.0
2022-08-17 15:25:00,230.99,231.0,230.51,230.78,3389.0,214.2796,214.2888,213.8343,214.0848,3389.0
2022-08-17 15:30:00,230.74,231.11,230.64,230.9,18312.0,214.0477,214.3909,213.9549,214.1961,18312.0
2022-08-17 15:35:00,230.87,231.03,230.84,230.95,3934.0,214.1682,214.3167,214.1404,214.2425,3934.0
2022-08-17 15:40:00,231.0,231.05,230.88,230.93,7091.0,214.2888,214.3352,214.1775,214.2239,7091.0
2022-08-17 15:45:00,230.93,230.95,230.63,230.83,22343.0,214.2239,214.2425,213.9456,214.1311,22343.0
2022-08-17 15:50:00,230.77,231.0,230.56,230.73,16187.0,214.0755,214.2888,213.8807,214.0384,16187.0
2022-08-17 15:55:00,230.75,230.85,230.2,230.26,50893.0,214.0569,214.1497,213.5467,213.6024,50893.0
2022-08-18 09:30:00,229.58,229.65,228.6,229.53,19656.0,214.4241,214.4894,213.5088,214.3774,19656.0
2022-08-18 09:35:00,229.31,229.54,228.82,229.52,3927.0,214.1719,214.3867,213.7142,214.368,3927.0
2022-08-18 09:40:00,229.67,230.06,229.51,229.51,1200.0,214.5081,214.8724,214.3587,214.3587,1200.0
2022-08-18 09:45:00,229.64,229.64,228.88,229.05,6403.0,214.4801,214.4801,213.7703,213.9291,6403.0
2022-08-18 09:50:00,228.85,229.6,228.85,229.42,1523.0,213.7423,214.4427,213.7423,214.2746,1523.0
2022-08-18 09:55:00,229.18,229.18,228.85,228.87,3068.0,214.0505,214.0505,213.7423,213.7609,3068.0
2022-08-18 10:00:00,228.99,229.47,228.99,229.46,5115.0,213.873,214.3213,213.873,214.312,5115.0
2022-08-18 10:05:00,229.43,229.43,229.24,229.29,4516.0,214.284,214.284,214.1065,214.1532,4516.0
2022-08-18 10:10:00,229.35,229.44,229.14,229.32,2824.0,214.2093,214.2933,214.0131,214.1812,2824.0
2022-08-18 10:15:00,229.34,229.34,229.12,229.23,2700.0,214.1999,214.1999,213.9944,214.0972,2700.0
2022-08-18 10:20:00,229.18,229.54,229.18,229.53,4048.0,214.0505,214.3867,214.0505,214.3774,4048.0
2022-08-18 10:25:00,229.57,229.57,229.19,229.53,8332.0,214.4147,214.4147,214.0598,214.3774,8332.0
2022-08-18 10:30:00,229.54,229.68,229.41,229.65,2931.0,214.3867,214.5175,214.2653,214.4894,2931.0
2022-08-18 10:35:00,229.58,230.1,229.5,230.1,3291.0,214.4241,214.9097,214.3493,214.9097,3291.0
2022-08-18 10:40:00,230.1,230.56,230.1,230.52,4800.0,214.9097,215.3394,214.9097,215.302,4800.0
2022-08-18 10:45:00,230.71,230.71,230.58,230.71,810.0,215.4795,215.4795,215.3581,215.4795,810.0
2022-08-18 10:50:00,230.62,230.63,230.08,230.08,3136.0,215.3954,215.4048,214.8911,214.8911,3136.0
2022-08-18 10:55:00,230.24,230.26,230.0,230.0,1020.0,215.0405,215.0592,214.8163,214.8163,1020.0
2022-08-18 11:00:00,230.18,230.18,229.73,229.89,1403.0,214.9845,214.9845,214.5642,214.7136,1403.0
2022-08-18 11:05:00,229.83,230.23,229.77,230.18,2686.0,214.6576,215.0312,214.6015,214.9845,2686.0
2022-08-18 11:10:00,230.16,230.16,230.03,230.09,2330.0,214.9658,214.9658,214.8444,214.9004,2330.0
2022-08-18 11:15:00,230.11,230.2,229.92,230.08,2550.0,214.9191,215.0031,214.7416,214.8911,2550.0
2022-08-18 11:20:00,230.05,230.17,229.83,230.17,3377.0,214.863,214.9751,214.6576,214.9751,3377.0
2022-08-18 11:25:00,230.36,230.38,230.04,230.3,2393.0,215.1526,215.1713,214.8537,215.0965,2393.0
2022-08-18 11:30:00,230.28,230.42,230.19,230.33,3399.0,215.0779,215.2086,214.9938,215.1246,3399.0
2022-08-18 11:35:00,230.28,230.48,230.28,230.44,1401.0,215.0779,215.2647,215.0779,215.2273,1401.0
2022-08-18 11:40:00,230.52,230.54,230.4,230.54,2552.0,215.302,215.3207,215.1899,215.3207,2552.0
2022-08-18 11:45:00,230.68,230.68,230.39,230.46,1501.0,215.4515,215.4515,215.1806,215.246,1501.0
2022-08-18 11:50:00,230.58,230.6,230.26,230.35,3062.0,215.3581,215.3767,215.0592,215.1432,3062.0
2022-08-18 11:55:00,230.39,230.49,230.38,230.48,900.0,215.1806,215.274,215.1713,215.2647,900.0
2022-08-18 12:00:00,230.41,230.49,230.29,230.29,1255.0,215.1993,215.274,215.0872,215.0872,1255.0
2022-08-18 12:05:00,230.19,230.34,230.19,230.31,910.0,214.9938,215.1339,214.9938,215.1059,910.0
2022-08-18 12:10:00,230.25,230.26,230.03,230.03,1644.0,215.0498,215.0592,214.8444,214.8444,1644.0
2022-08-18 12:15:00,230.11,230.26,229.99,230.15,3312.0,214.9191,215.0592,214.807,214.9564,3312.0
2022-08-18 12:20:00,230.04,230.07,229.75,229.84,1344.0,214.8537,214.8817,214.5828,214.6669,1344.0
2022-08-18 12:25:00,229.76,230.2,229.64,229.9,22045.0,214.5922,215.0031,214.4801,214.7229,22045.0
2022-08-18 12:30:00,230.01,230.19,229.93,229.93,1656.0,214.8257,214.9938,214.751,214.751,1656.0
2022-08-18 12:35:00,229.77,229.77,229.55,229.59,653.0,214.6015,214.6015,214.396,214.4334,653.0
2022-08-18 12:40:00,229.65,229.68,229.62,229.62,520.0,214.4894,214.5175,214.4614,214.4614,520.0
2022-08-18 12:45:00,229.5,229.75,229.37,229.64,1485.0,214.3493,214.5828,214.2279,214.4801,1485.0
2022-08-18 12:50:00,229.49,229.56,229.3,229.46,1370.0,214.34,214.4054,214.1626,214.312,1370.0
2022-08-18 12:55:00,229.41,229.71,229.41,229.71,1113.0,214.2653,214.5455,214.2653,214.5455,1113.0
2022-08-18 13:00:00,229.56,229.6,229.56,229.58,315.0,214.4054,214.4427,214.4054,214.4241,315.0
2022-08-18 13:05:00,229.86,230.04,229.86,229.98,600.0,214.6856,214.8537,214.6856,214.7977,600.0
2022-08-18 13:10:00,229.92,230.01,229.92,230.01,200.0,214.7416,214.8257,214.7416,214.8257,200.0
2022-08-18 13:15:00,229.77,230.02,229.73,229.99,500.0,214.6015,214.835,214.5642,214.807,500.0
2022-08-18 13:20:00,230.17,230.17,229.9,229.9,508.0,214.9751,214.9751,214.7229,214.7229,508.0
2022-08-18 13:25:00,229.88,230.05,229.87,230.05,502.0,214.7043,214.863,214.6949,214.863,502.0
2022-08-18 13:30:00,229.91,230.01,229.83,230.01,500.0,214.7323,214.8257,214.6576,214.8257,500.0
2022-08-18 13:35:00,229.89,230.07,229.89,230.07,1251.0,214.7136,214.8817,214.7136,214.8817,1251.0
2022-08-18 13:40:00,229.91,230.01,229.9,229.9,929.0,214.7323,214.8257,214.7229,214.7229,929.0
2022-08-18 13:45:00,229.9,229.91,229.81,229.81,410.0,214.7229,214.7323,214.6389,214.6389,410.0
2022-08-18 13:50:00,229.88,229.94,229.84,229.94,1300.0,214.7043,214.7603,214.6669,214.7603,1300.0
2022-08-18 13:55:00,229.9,229.9,229.68,229.79,970.0,214.7229,214.7229,214.5175,214.6202,970.0
2022-08-18 14:00:00,229.9,230.34,229.9,230.34,1515.0,214.7229,215.1339,214.7229,215.1339,1515.0
2022-08-18 14:05:00,230.19,230.37,230.1,230.37,800.0,214.9938,215.1619,214.9097,215.1619,800.0
2022-08-18 14:10:00,230.41,230.41,230.3,230.3,670.0,215.1993,215.1993,215.0965,215.0965,670.0
2022-08-18 14:15:00,230.28,230.38,230.26,230.35,865.0,215.0779,215.1713,215.0592,215.1432,865.0
2022-08-18 14:20:00,230.34,230.45,230.27,230.28,1773.0,215.1339,215.2366,215.0685,215.0779,1773.0
2022-08-18 14:25:00,230.33,230.34,230.24,230.24,1200.0,215.1246,215.1339,215.0405,215.0405,1200.0
2022-08-18 14:30:00,230.22,230.22,229.81,229.87,2609.0,215.0218,215.0218,214.6389,214.6949,2609.0
2022-08-18 14:35:00,229.83,229.87,229.74,229.84,2930.0,214.6576,214.6949,214.5735,214.6669,2930.0
2022-08-18 14:40:00,229.89,230.09,229.86,229.93,2198.0,214.7136,214.9004,214.6856,214.751,2198.0
2022-08-18 14:45:00,230.06,230.18,230.02,230.18,400.0,214.8724,214.9845,214.835,214.9845,400.0
2022-08-18 14:50:00,230.18,230.36,230.17,230.31,991.0,214.9845,215.1526,214.9751,215.1059,991.0
2022-08-18 14:55:00,230.29,230.4,230.21,230.21,1181.0,215.0872,215.1899,215.0125,215.0125,1181.0
2022-08-18 15:00:00,230.25,230.33,230.16,230.33,1115.0,215.0498,215.1246,214.9658,215.1246,1115.0
2022-08-18 15:05:00,230.39,230.42,230.31,230.41,1115.0,215.1806,215.2086,215.1059,215.1993,1115.0
2022-08-18 15:10:00,230.41,230.5,230.37,230.49,1335.0,215.1993,215.2833,215.1619,215.274,1335.0
2022-08-18 15:15:00,230.53,230.58,230.38,230.55,3194.0,215.3114,215.3581,215.1713,215.33,3194.0
2022-08-18 15:20:00,230.51,230.67,230.37,230.6,2620.0,215.2927,215.4421,215.1619,215.3767,2620.0
2022-08-18 15:25:00,230.61,230.67,230.51,230.57,2036.0,215.3861,215.4421,215.2927,215.3487,2036.0
2022-08-18 15:30:00,230.6,230.73,230.49,230.73,1632.0,215.3767,215.4981,215.274,215.4981,1632.0
2022-08-18 15:35:00,230.71,230.73,230.56,230.56,2167.0,215.4795,215.4981,215.3394,215.3394,2167.0
2022-08-18 15:40:00,230.57,230.66,230.53,230.59,5348.0,215.3487,215.4328,215.3114,215.3674,5348.0
2022-08-18 15:45:00,230.59,230.59,230.32,230.41,6032.0,215.3674,215.3674,215.1152,215.1993,6032.0
2022-08-18 15:50:00,230.34,230.34,229.99,230.01,9956.0,215.1339,215.1339,214.807,214.8257,9956.0
2022-08-18 15:55:00,230.07,230.38,229.98,230.37,30574.0,214.8817,215.1713,214.7977,215.1619,30574.0
2022-08-19 09:30:00,229.31,229.31,227.43,228.38,33510.0,214.1719,214.1719,212.416,213.3033,33510.0
2022-08-19 09:35:00,228.56,229.04,228.09,228.18,1300.0,213.4714,213.9197,213.0324,213.1165,1300.0
2022-08-19 09:40:00,228.05,228.78,228.05,228.78,900.0,212.9951,213.6769,212.9951,213.6769,900.0
2022-08-19 09:45:00,228.84,228.84,227.99,228.05,854.0,213.7329,213.7329,212.939,212.9951,854.0
2022-08-19 09:50:00,228.1,228.69,227.94,228.46,4038.0,213.0418,213.5928,212.8923,213.378,4038.0
2022-08-19 09:55:00,228.38,228.94,228.32,228.92,1159.0,213.3033,213.8263,213.2472,213.8076,1159.0
2022-08-19 10:00:00,228.65,228.91,228.5,228.67,1704.0,213.5555,213.7983,213.4154,213.5741,1704.0
2022-08-19 10:05:00,228.72,228.74,228.39,228.53,2445.0,213.6208,213.6395,213.3126,213.4434,2445.0
2022-08-19 10:10:00,228.52,228.89,228.52,228.89,1449.0,213.434,213.7796,213.434,213.7796,1449.0
2022-08-19 10:15:00,228.92,228.92,228.33,228.49,1682.0,213.8076,213.8076,213.2566,213.406,1682.0
2022-08-19 10:20:00,228.81,228.97,228.76,228.85,1389.0,213.7049,213.8543,213.6582,213.7423,1389.0
2022-08-19 10:25:00,228.85,229.3,228.72,229.29,1699.0,213.7423,214.1626,213.6208,214.1532,1699.0
2022-08-19 10:30:00,229.41,229.59,229.15,229.22,2696.0,214.2653,214.4334,214.0225,214.0878,2696.0
2022-08-19 10:35:00,229.07,229.34,229.07,229.34,3413.0,213.9477,214.1999,213.9477,214.1999,3413.0
2022-08-19 10:40:00,229.2,229.34,228.8,229.03,3290.0,214.0692,214.1999,213.6956,213.9104,3290.0
2022-08-19 10:45:00,228.88,228.98,228.67,228.67,1313.0,213.7703,213.8637,213.5741,213.5741,1313.0
2022-08-19 10:50:00,228.66,229.15,228.56,228.99,11990.0,213.5648,214.0225,213.4714,213.873,11990.0
2022-08-19 10:55:00,228.93,229.26,228.83,229.16,6662.0,213.817,214.1252,213.7236,214.0318,6662.0
2022-08-19 11:00:00,229.12,229.12,228.69,228.69,1423.0,213.9944,213.9944,213.5928,213.5928,1423.0
2022-08-19 11:05:00,228.5,228.5,228.18,228.18,500.0,213.4154,213.4154,213.1165,213.1165,500.0
2022-08-19 11:10:00,228.19,228.31,228.15,228.27,997.0,213.1258,213.2379,213.0885,213.2005,997.0
2022-08-19 11:15:00,228.29,228.3,228.01,228.29,2816.0,213.2192,213.2286,212.9577,213.2192,2816.0
2022-08-19 11:20:00,228.2,228.2,227.76,227.76,4684.0,213.1352,213.1352,212.7242,212.7242,4684.0
2022-08-19 11:25:00,227.8,228.09,227.58,227.78,16029.0,212.7616,213.0324,212.5561,212.7429,16029.0
2022-08-19 11:30:00,227.98,228.01,227.54,227.82,1990.0,212.9297,212.9577,212.5187,212.7803,1990.0
2022-08-19 11:35:00,227.88,228.0,227.82,227.93,901.0,212.8363,212.9484,212.7803,212.883,901.0
2022-08-19 11:40:00,227.92,228.05,227.9,227.92,1303.0,212.8737,212.9951,212.855,212.8737,1303.0
2022-08-19 11:45:00,227.84,228.0,227.84,227.84,2000.0,212.7989,212.9484,212.7989,212.7989,2000.0
2022-08-19 11:50:00,228.0,228.0,227.84,227.87,519.0,212.9484,212.9484,212.7989,212.827,519.0
2022-08-19 11:55:00,227.95,227.95,227.84,227.84,628.0,212.9017,212.9017,212.7989,212.7989,628.0
2022-08-19 12:00:00,227.86,227.87,227.57,227.57,1450.0,212.8176,212.827,212.5468,212.5468,1450.0
2022-08-19 12:05:00,227.62,227.79,227.59,227.78,801.0,212.5935,212.7522,212.5654,212.7429,801.0
2022-08-19 12:10:00,227.93,228.02,227.92,227.92,1244.0,212.883,212.9671,212.8737,212.8737,1244.0
2022-08-19 12:15:00,228.02,228.02,227.97,228.0,2187.0,212.9671,212.9671,212.9204,212.9484,2187.0
2022-08-19 12:20:00,228.0,228.64,227.95,228.32,29063.0,212.9484,213.5461,212.9017,213.2472,29063.0
2022-08-19 12:25:00,228.19,228.27,228.04,228.04,1883.0,213.1258,213.2005,212.9857,212.9857,1883.0
2022-08-19 12:30:00,228.11,228.3,227.93,228.25,952.0,213.0511,213.2286,212.883,213.1819,952.0
2022-08-19 12:35:00,228.31,228.39,228.25,228.3,2305.0,213.2379,213.3126,213.1819,213.2286,2305.0
2022-08-19 12:40:00,228.3,228.38,228.16,228.33,1851.0,213.2286,213.3033,213.0978,213.2566,1851.0
2022-08-19 12:45:00,228.32,228.54,228.25,228.54,3551.0,213.2472,213.4527,213.1819,213.4527,3551.0
2022-08-19 12:50:00,228.54,228.92,228.46,228.81,3318.0,213.4527,213.8076,213.378,213.7049,3318.0
2022-08-19 12:55:00,228.79,228.91,228.71,228.71,1456.0,213.6862,213.7983,213.6115,213.6115,1456.0
2022-08-19 13:00:00,228.67,228.75,228.55,228.57,1618.0,213.5741,213.6489,213.4621,213.4807,1618.0
2022-08-19 13:05:00,228.49,228.59,228.21,228.24,1227.0,213.406,213.4994,213.1445,213.1725,1227.0
2022-08-19 13:10:00,228.27,228.27,228.15,228.27,1021.0,213.2005,213.2005,213.0885,213.2005,1021.0
2022-08-19 13:15:00,228.27,228.36,228.23,228.23,1042.0,213.2005,213.2846,213.1632,213.1632,1042.0
2022-08-19 13:20:00,228.13,228.16,227.89,227.99,1000.0,213.0698,213.0978,212.8456,212.939,1000.0
2022-08-19 13:25:00,227.95,228.02,227.9,228.02,907.0,212.9017,212.9671,212.855,212.9671,907.0
2022-08-19 13:30:00,228.05,228.06,227.78,227.9,2100.0,212.9951,213.0044,212.7429,212.855,2100.0
2022-08-19 13:35:00,227.91,227.91,227.5,227.69,2143.0,212.8643,212.8643,212.4814,212.6588,2143.0
2022-08-19 13:40:00,227.6,228.02,227.59,228.02,38277.0,212.5748,212.9671,212.5654,212.9671,38277.0
2022-08-19 13:45:00,228.08,228.23,228.08,228.23,800.0,213.0231,213.1632,213.0231,213.1632,800.0
2022-08-19 13:50:00,228.25,228.29,228.07,228.08,1405.0,213.1819,213.2192,213.0138,213.0231,1405.0
2022-08-19 13:55:00,228.14,228.24,228.02,228.11,2056.0,213.0791,213.1725,212.9671,213.0511,2056.0
2022-08-19 14:00:00,228.07,228.21,228.05,228.19,1776.0,213.0138,213.1445,212.9951,213.1258,1776.0
2022-08-19 14:05:00,228.32,228.32,228.26,228.3,601.0,213.2472,213.2472,213.1912,213.2286,601.0
2022-08-19 14:10:00,228.21,228.21,227.92,227.99,1559.0,213.1445,213.1445,212.8737,212.939,1559.0
2022-08-19 14:15:00,228.0,228.0,228.0,228.0,100.0,212.9484,212.9484,212.9484,212.9484,100.0
2022-08-19 14:20:00,228.08,228.08,228.01,228.01,234.0,213.0231,213.0231,212.9577,212.9577,234.0
2022-08-19 14:25:00,228.03,228.18,228.0,228.03,1100.0,212.9764,213.1165,212.9484,212.9764,1100.0
2022-08-19 14:30:00,227.98,228.19,227.98,228.19,802.0,212.9297,213.1258,212.9297,213.1258,802.0
2022-08-19 14:35:00,228.19,228.19,228.0,228.0,800.0,213.1258,213.1258,212.9484,212.9484,800.0
2022-08-19 14:40:00,227.92,228.14,227.92,228.14,357.0,212.8737,213.0791,212.8737,213.0791,357.0
2022-08-19 14:45:00,228.25,228.33,228.14,228.14,847.0,213.1819,213.2566,213.0791,213.0791,847.0
2022-08-19 14:50:00,228.07,228.07,227.98,227.98,300.0,213.0138,213.0138,212.9297,212.9297,300.0
2022-08-19 14:55:00,227.91,227.95,227.73,227.95,1648.0,212.8643,212.9017,212.6962,212.9017,1648.0
2022-08-19 15:00:00,227.82,227.84,227.68,227.68,700.0,212.7803,212.7989,212.6495,212.6495,700.0
2022-08-19 15:05:00,227.67,227.74,227.49,227.74,1442.0,212.6402,212.7055,212.472,212.7055,1442.0
2022-08-19 15:10:00,227.74,228.06,227.74,228.05,3294.0,212.7055,213.0044,212.7055,212.9951,3294.0
2022-08-19 15:15:00,228.1,228.24,228.1,228.12,1686.0,213.0418,213.1725,213.0418,213.0605,1686.0
2022-08-19 15:20:00,228.28,228.35,228.24,228.27,1533.0,213.2099,213.2753,213.1725,213.2005,1533.0
2022-08-19 15:25:00,228.3,228.44,228.3,228.37,2004.0,213.2286,213.3593,213.2286,213.2939,2004.0
2022-08-19 15:30:00,228.37,228.52,228.31,228.31,2952.0,213.2939,213.434,213.2379,213.2379,2952.0
2022-08-19 15:35:00,228.3,228.58,228.3,228.4,4512.0,213.2286,213.4901,213.2286,213.322,4512.0
2022-08-19 15:40:00,228.4,228.47,228.32,228.38,3205.0,213.322,213.3873,213.2472,213.3033,3205.0
2022-08-19 15:45:00,228.37,228.75,228.29,228.7,5487.0,213.2939,213.6489,213.2192,213.6022,5487.0
2022-08-19 15:50:00,228.73,228.96,228.61,228.63,11995.0,213.6302,213.845,213.5181,213.5368,11995.0
2022-08-19 15:55:00,228.67,228.68,228.42,228.6,48666.0,213.5741,213.5835,213.3406,213.5088,48666.0
2022-08-22 09:30:00,225.11,225.29,224.0,224.6,12923.0,210.2492,210.4173,209.2124,209.7728,12923.0
2022-08-22 09:35:00,224.77,225.21,224.59,224.87,1200.0,209.9316,210.3426,209.7635,210.025,1200.0
2022-08-22 09:40:00,224.81,225.02,224.5,225.01,2602.0,209.969,210.1651,209.6794,210.1558,2602.0
2022-08-22 09:45:00,225.21,225.41,225.07,225.34,900.0,210.3426,210.5294,210.2118,210.464,900.0
2022-08-22 09:50:00,225.59,225.6,225.2,225.37,2075.0,210.6975,210.7068,210.3332,210.492,2075.0
2022-08-22 09:55:00,225.54,225.79,225.19,225.79,3214.0,210.6508,210.8843,210.3239,210.8843,3214.0
2022-08-22 10:00:00,225.76,225.76,225.41,225.57,3230.0,210.8562,210.8562,210.5294,210.6788,3230.0
2022-08-22 10:05:00,225.27,225.56,224.86,224.86,2259.0,210.3986,210.6695,210.0157,210.0157,2259.0
2022-08-22 10:10:00,224.75,225.1,224.67,224.87,1200.0,209.9129,210.2398,209.8382,210.025,1200.0
2022-08-22 10:15:00,225.06,225.23,224.97,225.11,2088.0,210.2025,210.3612,210.1184,210.2492,2088.0
2022-08-22 10:20:00,225.22,225.39,225.06,225.35,9343.0,210.3519,210.5107,210.2025,210.4733,9343.0
2022-08-22 10:25:00,225.4,225.8,225.39,225.53,6530.0,210.52,210.8936,210.5107,210.6414,6530.0
2022-08-22 10:30:00,225.47,225.62,225.34,225.34,2200.0,210.5854,210.7255,210.464,210.464,2200.0
2022-08-22 10:35:00,225.39,225.4,225.11,225.35,1570.0,210.5107,210.52,210.2492,210.4733,1570.0
2022-08-22 10:40:00,225.35,225.35,225.06,225.06,1104.0,210.4733,210.4733,210.2025,210.2025,1104.0
2022-08-22 10:45:00,225.1,225.38,225.08,225.31,870.0,210.2398,210.5013,210.2211,210.436,870.0
2022-08-22 10:50:00,225.23,225.23,225.03,225.17,2129.0,210.3612,210.3612,210.1744,210.3052,2129.0
2022-08-22 10:55:00,225.31,225.31,224.92,225.13,3364.0,210.436,210.436,210.0717,210.2678,3364.0
2022-08-22 11:00:00,225.05,225.36,225.05,225.36,1111.0,210.1931,210.4827,210.1931,210.4827,1111.0
2022-08-22 11:05:00,225.39,225.4,225.03,225.39,2158.0,210.5107,210.52,210.1744,210.5107,2158.0
2022-08-22 11:10:00,225.48,225.51,225.21,225.46,2651.0,210.5947,210.6228,210.3426,210.5761,2651.0
2022-08-22 11:15:00,225.52,225.58,225.52,225.55,600.0,210.6321,210.6881,210.6321,210.6601,600.0
2022-08-22 11:20:00,225.53,225.64,225.52,225.61,400.0,210.6414,210.7442,210.6321,210.7162,400.0
2022-08-22 11:25:00,225.48,225.56,225.41,225.47,1419.0,210.5947,210.6695,210.5294,210.5854,1419.0
2022-08-22 11:30:00,225.46,225.61,225.43,225.57,1600.0,210.5761,210.7162,210.548,210.6788,1600.0
2022-08-22 11:35:00,225.64,225.82,225.38,225.38,5550.0,210.7442,210.9123,210.5013,210.5013,5550.0
2022-08-22 11:40:00,225.38,225.53,225.38,225.41,1600.0,210.5013,210.6414,210.5013,210.5294,1600.0
2022-08-22 11:45:00,225.37,225.45,225.26,225.34,700.0,210.492,210.5667,210.3893,210.464,700.0
2022-08-22 11:50:00,225.23,225.35,225.07,225.07,5327.0,210.3612,210.4733,210.2118,210.2118,5327.0
2022-08-22 11:55:00,225.19,225.19,225.02,225.09,2800.0,210.3239,210.3239,210.1651,210.2305,2800.0
2022-08-22 12:00:00,225.12,225.48,225.09,225.37,4004.0,210.2585,210.5947,210.2305,210.492,4004.0
2022-08-22 12:05:00,225.36,225.37,225.19,225.19,2603.0,210.4827,210.492,210.3239,210.3239,2603.0
2022-08-22 12:10:00,225.2,225.52,224.87,225.45,26600.0,210.3332,210.6321,210.025,210.5667,26600.0
2022-08-22 12:15:00,225.44,225.62,225.43,225.57,542.0,210.5574,210.7255,210.548,210.6788,542.0
2022-08-22 12:20:00,225.45,225.66,225.37,225.38,3425.0,210.5667,210.7629,210.492,210.5013,3425.0
2022-08-22 12:25:00,225.35,225.39,224.71,224.71,1069.0,210.4733,210.5107,209.8756,209.8756,1069.0
2022-08-22 12:30:00,224.82,224.95,224.77,224.95,1100.0,209.9783,210.0997,209.9316,210.0997,1100.0
2022-08-22 12:35:00,224.88,224.94,224.83,224.84,505.0,210.0343,210.0904,209.9876,209.997,505.0
2022-08-22 12:40:00,224.78,224.79,224.35,224.35,1500.0,209.9409,209.9503,209.5393,209.5393,1500.0
2022-08-22 12:45:00,224.13,224.44,224.1,224.17,2500.0,209.3339,209.6234,209.3058,209.3712,2500.0
2022-08-22 12:50:00,224.13,224.13,223.97,224.12,720.0,209.3339,209.3339,209.1844,209.3245,720.0
2022-08-22 12:55:00,224.17,224.51,224.09,224.35,2285.0,209.3712,209.6888,209.2965,209.5393,2285.0
2022-08-22 13:00:00,224.35,224.35,224.26,224.34,700.0,209.5393,209.5393,209.4553,209.53,700.0
2022-08-22 13:05:00,224.23,225.06,224.23,225.0,25270.0,209.4273,210.2025,209.4273,210.1464,25270.0
2022-08-22 13:10:00,224.87,224.87,224.52,224.52,1510.0,210.025,210.025,209.6981,209.6981,1510.0
2022-08-22 13:15:00,224.65,224.74,224.36,224.51,2300.0,209.8195,209.9036,209.5487,209.6888,2300.0
2022-08-22 13:20:00,224.4,224.4,224.31,224.32,400.0,209.586,209.586,209.502,209.5113,400.0
2022-08-22 13:25:00,224.3,224.4,224.3,224.37,1100.0,209.4926,209.586,209.4926,209.558,1100.0
2022-08-22 13:30:00,224.26,224.26,223.86,223.86,900.0,209.4553,209.4553,209.0817,209.0817,900.0
2022-08-22 13:35:00,223.68,223.7,223.49,223.55,717.0,208.9136,208.9322,208.7361,208.7921,717.0
2022-08-22 13:40:00,223.55,223.67,223.49,223.5,1225.0,208.7921,208.9042,208.7361,208.7454,1225.0
2022-08-22 13:45:00,223.59,223.59,223.55,223.56,300.0,208.8295,208.8295,208.7921,208.8015,300.0
2022-08-22 13:50:00,223.67,223.93,223.55,223.93,2235.0,208.9042,209.1471,208.7921,209.1471,2235.0
2022-08-22 13:55:00,223.84,223.86,223.74,223.79,1254.0,209.063,209.0817,208.9696,209.0163,1254.0
2022-08-22 14:00:00,223.77,223.85,223.72,223.84,1000.0,208.9976,209.0723,208.9509,209.063,1000.0
2022-08-22 14:05:00,223.78,223.83,223.46,223.46,1576.0,209.007,209.0537,208.7081,208.7081,1576.0
2022-08-22 14:10:00,223.58,224.38,223.51,224.32,22171.0,208.8202,209.5674,208.7548,209.5113,22171.0
2022-08-22 14:15:00,224.32,224.6,224.31,224.47,7531.0,209.5113,209.7728,209.502,209.6514,7531.0
2022-08-22 14:20:00,224.33,224.35,224.12,224.29,3082.0,209.5207,209.5393,209.3245,209.4833,3082.0
2022-08-22 14:25:00,224.48,224.49,224.19,224.3,2972.0,209.6607,209.6701,209.3899,209.4926,2972.0
2022-08-22 14:30:00,224.27,224.49,224.2,224.49,1503.0,209.4646,209.6701,209.3992,209.6701,1503.0
2022-08-22 14:35:00,224.51,224.52,224.43,224.46,930.0,209.6888,209.6981,209.614,209.6421,930.0
2022-08-22 14:40:00,224.39,224.39,224.1,224.11,1401.0,209.5767,209.5767,209.3058,209.3152,1401.0
2022-08-22 14:45:00,224.05,224.1,223.97,223.97,500.0,209.2591,209.3058,209.1844,209.1844,500.0
2022-08-22 14:50:00,223.98,223.99,223.72,223.84,1751.0,209.1938,209.2031,208.9509,209.063,1751.0
2022-08-22 14:55:00,223.8,223.81,223.66,223.81,1420.0,209.0256,209.035,208.8949,209.035,1420.0
2022-08-22 15:00:00,223.87,224.08,223.87,223.94,2501.0,209.091,209.2872,209.091,209.1564,2501.0
2022-08-22 15:05:00,223.86,224.08,223.79,224.06,1987.0,209.0817,209.2872,209.0163,209.2685,1987.0
2022-08-22 15:10:00,224.09,224.2,224.09,224.18,1674.0,209.2965,209.3992,209.2965,209.3806,1674.0
2022-08-22 15:15:00,224.23,224.27,223.99,224.04,3103.0,209.4273,209.4646,209.2031,209.2498,3103.0
2022-08-22 15:20:00,224.02,224.14,224.01,224.13,2971.0,209.2311,209.3432,209.2218,209.3339,2971.0
2022-08-22 15:25:00,224.18,224.55,224.09,224.12,10232.0,209.3806,209.7261,209.2965,209.3245,10232.0
2022-08-22 15:30:00,224.09,224.3,224.0,224.02,6118.0,209.2965,209.4926,209.2124,209.2311,6118.0
2022-08-22 15:35:00,224.08,224.36,224.07,224.3,4333.0,209.2872,209.5487,209.2778,209.4926,4333.0
2022-08-22 15:40:00,224.3,224.3,223.72,224.06,19161.0,209.4926,209.4926,208.9509,209.2685,19161.0
2022-08-22 15:45:00,223.92,224.07,223.91,224.06,10898.0,209.1377,209.2778,209.1284,209.2685,10898.0
2022-08-22 15:50:00,224.04,224.4,224.02,224.35,16494.0,209.2498,209.586,209.2311,209.5393,16494.0
2022-08-22 15:55:00,224.29,224.49,224.07,224.4,46951.0,209.4833,209.6701,209.2778,209.586,46951.0
2022-08-23 09:30:00,224.73,225.14,223.45,224.93,9634.0,209.8942,210.2772,208.6987,210.081,9634.0
2022-08-23 09:35:00,225.13,225.73,224.94,225.47,4919.0,210.2678,210.8282,210.0904,210.5854,4919.0
2022-08-23 09:40:00,225.75,226.48,225.63,225.77,2560.0,210.8469,211.5287,210.7348,210.8656,2560.0
2022-08-23 09:45:00,226.11,226.6,225.81,226.3,5177.0,211.1831,211.6408,210.9029,211.3606,5177.0
2022-08-23 09:50:00,226.13,226.95,226.13,226.43,1400.0,211.2018,211.9677,211.2018,211.482,1400.0
2022-08-23 09:55:00,226.49,226.65,226.42,226.57,2069.0,211.5381,211.6875,211.4727,211.6128,2069.0
2022-08-23 10:00:00,226.53,226.53,226.2,226.51,3280.0,211.5754,211.5754,211.2672,211.5567,3280.0
2022-08-23 10:05:00,226.55,226.68,226.36,226.64,3790.0,211.5941,211.7155,211.4166,211.6782,3790.0
2022-08-23 10:10:00,226.59,226.68,226.42,226.66,2359.0,211.6315,211.7155,211.4727,211.6968,2359.0
2022-08-23 10:15:00,226.73,226.88,226.59,226.88,1934.0,211.7622,211.9023,211.6315,211.9023,1934.0
2022-08-23 10:20:00,227.13,227.14,226.78,226.79,2005.0,212.1358,212.1451,211.8089,211.8183,2005.0
2022-08-23 10:25:00,226.7,226.7,226.37,226.37,1900.0,211.7342,211.7342,211.426,211.426,1900.0
2022-08-23 10:30:00,226.39,227.51,226.38,227.51,2600.0,211.4447,212.4907,211.4353,212.4907,2600.0
2022-08-23 10:35:00,227.3,227.32,227.14,227.17,2200.0,212.2946,212.3133,212.1451,212.1732,2200.0
2022-08-23 10:40:00,227.03,227.2,226.71,226.84,2533.0,212.0424,212.2012,211.7435,211.865,2533.0
2022-08-23 10:45:00,227.17,227.17,226.75,226.78,1725.0,212.1732,212.1732,211.7809,211.8089,1725.0
2022-08-23 10:50:00,226.88,227.06,226.83,226.97,3650.0,211.9023,212.0704,211.8556,211.9864,3650.0
2022-08-23 10:55:00,226.97,226.97,226.78,226.93,3433.0,211.9864,211.9864,211.8089,211.949,3433.0
2022-08-23 11:00:00,227.0,227.0,226.26,226.71,10733.0,212.0144,212.0144,211.3232,211.7435,10733.0
2022-08-23 11:05:00,226.58,226.75,226.57,226.68,5000.0,211.6221,211.7809,211.6128,211.7155,5000.0
2022-08-23 11:10:00,226.64,226.84,226.64,226.84,2400.0,211.6782,211.865,211.6782,211.865,2400.0
2022-08-23 11:15:00,226.91,226.97,226.43,226.45,4321.0,211.9303,211.9864,211.482,211.5007,4321.0
2022-08-23 11:20:00,226.46,226.53,226.19,226.19,7937.0,211.51,211.5754,211.2579,211.2579,7937.0
2022-08-23 11:25:00,226.22,226.54,226.16,226.37,3581.0,211.2859,211.5848,211.2298,211.426,3581.0
2022-08-23 11:30:00,226.41,226.54,226.25,226.29,3067.0,211.4633,211.5848,211.3139,211.3513,3067.0
2022-08-23 11:35:00,226.29,226.46,226.15,226.34,3086.0,211.3513,211.51,211.2205,211.398,3086.0
2022-08-23 11:40:00,226.31,226.31,225.84,226.12,3746.0,211.3699,211.3699,210.931,211.1925,3746.0
2022-08-23 11:45:00,226.07,226.29,225.95,226.29,3100.0,211.1458,211.3513,211.0337,211.3513,3100.0
2022-08-23 11:50:00,226.28,226.37,226.13,226.34,2525.0,211.3419,211.426,211.2018,211.398,2525.0
2022-08-23 11:55:00,226.34,226.34,226.08,226.12,26513.0,211.398,211.398,211.1551,211.1925,26513.0
2022-08-23 12:00:00,226.16,226.22,225.63,225.81,7416.0,211.2298,211.2859,210.7348,210.9029,7416.0
2022-08-23 12:05:00,225.74,226.46,225.61,226.42,9057.0,210.8376,211.51,210.7162,211.4727,9057.0
2022-08-23 12:10:00,226.5,226.59,226.07,226.17,2009.0,211.5474,211.6315,211.1458,211.2392,2009.0
2022-08-23 12:15:00,226.16,226.17,225.83,225.99,3417.0,211.2298,211.2392,210.9216,211.0711,3417.0
2022-08-23 12:20:00,225.91,225.91,225.53,225.53,1500.0,210.9963,210.9963,210.6414,210.6414,1500.0
2022-08-23 12:25:00,225.56,225.76,225.51,225.54,2481.0,210.6695,210.8562,210.6228,210.6508,2481.0
2022-08-23 12:30:00,225.55,225.78,225.5,225.78,2668.0,210.6601,210.8749,210.6134,210.8749,2668.0
2022-08-23 12:35:00,225.84,226.01,225.79,225.95,2438.0,210.931,211.0897,210.8843,211.0337,2438.0
2022-08-23 12:40:00,226.02,226.05,225.96,225.97,8936.0,211.0991,211.1271,211.043,211.0524,8936.0
2022-08-23 12:45:00,225.96,225.96,225.34,225.72,7390.0,211.043,211.043,210.464,210.8189,7390.0
2022-08-23 12:50:00,225.62,225.89,225.6,225.6,2300.0,210.7255,210.9777,210.7068,210.7068,2300.0
2022-08-23 12:55:00,225.63,225.91,225.6,225.8,3043.0,210.7348,210.9963,210.7068,210.8936,3043.0
2022-08-23 13:00:00,225.73,225.91,225.67,225.81,2525.0,210.8282,210.9963,210.7722,210.9029,2525.0
2022-08-23 13:05:00,225.78,226.1,225.78,226.1,3757.0,210.8749,211.1738,210.8749,211.1738,3757.0
2022-08-23 13:10:00,226.03,226.13,225.82,226.13,2733.0,211.1084,211.2018,210.9123,211.2018,2733.0
2022-08-23 13:15:00,226.16,226.19,225.8,225.88,2354.0,211.2298,211.2579,210.8936,210.9683,2354.0
2022-08-23 13:20:00,225.83,225.93,225.65,225.73,2559.0,210.9216,211.015,210.7535,210.8282,2559.0
2022-08-23 13:25:00,225.81,225.84,225.72,225.76,3508.0,210.9029,210.931,210.8189,210.8562,3508.0
2022-08-23 13:30:00,225.8,225.91,225.55,225.71,8744.0,210.8936,210.9963,210.6601,210.8095,8744.0
2022-08-23 13:35:00,225.73,225.84,225.68,225.68,5181.0,210.8282,210.931,210.7815,210.7815,5181.0
2022-08-23 13:40:00,225.57,225.67,225.31,225.37,1154.0,210.6788,210.7722,210.436,210.492,1154.0
2022-08-23 13:45:00,225.53,225.55,225.06,225.14,4013.0,210.6414,210.6601,210.2025,210.2772,4013.0
2022-08-23 13:50:00,225.13,225.19,224.69,224.8,2372.0,210.2678,210.3239,209.8569,209.9596,2372.0
2022-08-23 13:55:00,224.72,224.92,224.71,224.88,2066.0,209.8849,210.0717,209.8756,210.0343,2066.0
2022-08-23 14:00:00,224.78,224.91,224.75,224.87,2276.0,209.9409,210.0624,209.9129,210.025,2276.0
2022-08-23 14:05:00,224.89,225.06,224.89,225.0,1501.0,210.0437,210.2025,210.0437,210.1464,1501.0
2022-08-23 14:10:00,224.85,224.91,224.78,224.83,2845.0,210.0063,210.0624,209.9409,209.9876,2845.0
2022-08-23 14:15:00,224.84,225.01,224.82,225.01,2905.0,209.997,210.1558,209.9783,210.1558,2905.0
2022-08-23 14:20:00,225.01,225.57,225.01,225.49,6663.0,210.1558,210.6788,210.1558,210.6041,6663.0
2022-08-23 14:25:00,225.41,225.53,225.34,225.53,2000.0,210.5294,210.6414,210.464,210.6414,2000.0
2022-08-23 14:30:00,225.55,225.62,225.19,225.25,2501.0,210.6601,210.7255,210.3239,210.3799,2501.0
2022-08-23 14:35:00,225.21,226.14,225.2,225.69,38748.0,210.3426,211.2112,210.3332,210.7909,38748.0
2022-08-23 14:40:00,225.66,225.78,225.6,225.73,1788.0,210.7629,210.8749,210.7068,210.8282,1788.0
2022-08-23 14:45:00,225.66,225.69,225.44,225.5,3448.0,210.7629,210.7909,210.5574,210.6134,3448.0
2022-08-23 14:50:00,225.55,225.8,225.55,225.64,2275.0,210.6601,210.8936,210.6601,210.7442,2275.0
2022-08-23 14:55:00,225.64,225.84,225.62,225.75,2767.0,210.7442,210.931,210.7255,210.8469,2767.0
2022-08-23 15:00:00,225.8,225.83,225.56,225.56,1744.0,210.8936,210.9216,210.6695,210.6695,1744.0
2022-08-23 15:05:00,225.62,225.7,225.33,225.45,5858.0,210.7255,210.8002,210.4546,210.5667,5858.0
2022-08-23 15:10:00,225.49,225.59,225.35,225.54,3034.0,210.6041,210.6975,210.4733,210.6508,3034.0
2022-08-23 15:15:00,225.61,226.0,225.61,225.9,3468.0,210.7162,211.0804,210.7162,210.987,3468.0
2022-08-23 15:20:00,225.89,226.08,225.85,226.08,3553.0,210.9777,211.1551,210.9403,211.1551,3553.0
2022-08-23 15:25:00,226.05,226.08,225.85,225.94,5792.0,211.1271,211.1551,210.9403,211.0244,5792.0
2022-08-23 15:30:00,225.89,225.91,225.54,225.76,9296.0,210.9777,210.9963,210.6508,210.8562,9296.0
2022-08-23 15:35:00,225.77,225.79,225.47,225.48,4012.0,210.8656,210.8843,210.5854,210.5947,4012.0
2022-08-23 15:40:00,225.55,225.93,225.54,225.85,9761.0,210.6601,211.015,210.6508,210.9403,9761.0
2022-08-23 15:45:00,225.81,225.81,225.69,225.78,8654.0,210.9029,210.9029,210.7909,210.8749,8654.0
2022-08-23 15:50:00,225.71,225.71,225.41,225.65,17333.0,210.8095,210.8095,210.5294,210.7535,17333.0
2022-08-23 15:55:00,225.62,225.65,224.99,225.02,62787.0,210.7255,210.7535,210.1371,210.1651,62787.0
2022-08-24 09:30:00,224.6,225.03,223.87,224.1,9027.0,209.7728,210.1744,209.091,209.3058,9027.0
2022-08-24 09:35:00,223.72,224.58,223.71,224.58,1800.0,208.9509,209.7541,208.9416,209.7541,1800.0
2022-08-24 09:40:00,224.59,225.13,224.58,225.13,3000.0,209.7635,210.2678,209.7541,210.2678,3000.0
2022-08-24 09:45:00,224.78,224.9,224.78,224.78,500.0,209.9409,210.053,209.9409,209.9409,500.0
2022-08-24 09:50:00,224.76,224.76,223.96,223.97,1000.0,209.9223,209.9223,209.1751,209.1844,1000.0
2022-08-24 09:55:00,224.19,224.19,223.73,223.87,2900.0,209.3899,209.3899,208.9603,209.091,2900.0
2022-08-24 10:00:00,224.09,224.39,223.49,223.49,2221.0,209.2965,209.5767,208.7361,208.7361,2221.0
2022-08-24 10:05:00,223.54,223.66,223.45,223.65,3427.0,208.7828,208.8949,208.6987,208.8855,3427.0
2022-08-24 10:10:00,223.73,224.0,223.67,224.0,2401.0,208.9603,209.2124,208.9042,209.2124,2401.0
2022-08-24 10:15:00,223.91,224.88,223.91,224.88,19381.0,209.1284,210.0343,209.1284,210.0343,19381.0
2022-08-24 10:20:00,224.9,224.99,224.62,224.84,1928.0,210.053,210.1371,209.7915,209.997,1928.0
2022-08-24 10:25:00,224.73,224.74,224.42,224.5,5711.0,209.8942,209.9036,209.6047,209.6794,5711.0
2022-08-24 10:30:00,224.54,224.54,224.05,224.31,2455.0,209.7168,209.7168,209.2591,209.502,2455.0
2022-08-24 10:35:00,224.44,224.65,224.42,224.45,8931.0,209.6234,209.8195,209.6047,209.6327,8931.0
2022-08-24 10:40:00,224.45,224.49,224.11,224.49,1857.0,209.6327,209.6701,209.3152,209.6701,1857.0
2022-08-24 10:45:00,224.49,224.58,224.4,224.58,1788.0,209.6701,209.7541,209.586,209.7541,1788.0
2022-08-24 10:50:00,224.56,224.81,224.39,224.8,3417.0,209.7355,209.969,209.5767,209.9596,3417.0
2022-08-24 10:55:00,224.88,225.18,224.88,224.94,1227.0,210.0343,210.3145,210.0343,210.0904,1227.0
2022-08-24 11:00:00,224.99,225.01,224.94,224.94,912.0,210.1371,210.1558,210.0904,210.0904,912.0
2022-08-24 11:05:00,224.97,224.97,224.71,224.75,2100.0,210.1184,210.1184,209.8756,209.9129,2100.0
2022-08-24 11:10:00,224.86,225.0,224.6,224.89,2489.0,210.0157,210.1464,209.7728,210.0437,2489.0
2022-08-24 11:15:00,225.41,225.44,225.29,225.44,1614.0,210.5294,210.5574,210.4173,210.5574,1614.0
2022-08-24 11:20:00,225.47,225.63,225.31,225.53,2500.0,210.5854,210.7348,210.436,210.6414,2500.0
2022-08-24 11:25:00,225.57,225.61,225.34,225.45,1100.0,210.6788,210.7162,210.464,210.5667,1100.0
2022-08-24 11:30:00,225.5,225.62,225.45,225.45,900.0,210.6134,210.7255,210.5667,210.5667,900.0
2022-08-24 11:35:00,225.49,225.49,225.32,225.32,500.0,210.6041,210.6041,210.4453,210.4453,500.0
2022-08-24 11:40:00,225.25,225.41,225.24,225.41,2057.0,210.3799,210.5294,210.3706,210.5294,2057.0
2022-08-24 11:45:00,225.42,225.6,225.42,225.43,2348.0,210.5387,210.7068,210.5387,210.548,2348.0
2022-08-24 11:50:00,225.42,225.62,225.39,225.39,3875.0,210.5387,210.7255,210.5107,210.5107,3875.0
2022-08-24 11:55:00,225.45,225.45,225.21,225.31,2035.0,210.5667,210.5667,210.3426,210.436,2035.0
2022-08-24 12:00:00,225.33,225.45,225.25,225.33,1300.0,210.4546,210.5667,210.3799,210.4546,1300.0
2022-08-24 12:05:00,225.47,225.54,225.41,225.41,1160.0,210.5854,210.6508,210.5294,210.5294,1160.0
2022-08-24 12:10:00,225.41,225.46,225.34,225.34,500.0,210.5294,210.5761,210.464,210.464,500.0
2022-08-24 12:15:00,225.16,225.25,225.12,225.13,545.0,210.2959,210.3799,210.2585,210.2678,545.0
2022-08-24 12:20:00,225.06,225.11,224.91,224.91,1200.0,210.2025,210.2492,210.0624,210.0624,1200.0
2022-08-24 12:25:00,225.06,225.09,224.99,225.08,800.0,210.2025,210.2305,210.1371,210.2211,800.0
2022-08-24 12:30:00,225.07,225.07,224.89,224.89,1749.0,210.2118,210.2118,210.0437,210.0437,1749.0
2022-08-24 12:35:00,224.89,224.89,224.65,224.65,500.0,210.0437,210.0437,209.8195,209.8195,500.0
2022-08-24 12:40:00,224.69,224.78,224.64,224.67,2281.0,209.8569,209.9409,209.8102,209.8382,2281.0
2022-08-24 12:45:00,224.37,224.69,224.37,224.63,2646.0,209.558,209.8569,209.558,209.8008,2646.0
2022-08-24 12:50:00,224.59,224.64,224.53,224.64,600.0,209.7635,209.8102,209.7074,209.8102,600.0
2022-08-24 12:55:00,224.61,224.61,224.45,224.48,500.0,209.7822,209.7822,209.6327,209.6607,500.0
2022-08-24 13:00:00,224.41,224.46,224.33,224.33,1460.0,209.5954,209.6421,209.5207,209.5207,1460.0
2022-08-24 13:05:00,224.46,224.54,224.39,224.54,1836.0,209.6421,209.7168,209.5767,209.7168,1836.0
2022-08-24 13:10:00,224.38,224.38,224.27,224.29,900.0,209.5674,209.5674,209.4646,209.4833,900.0
2022-08-24 13:15:00,224.33,224.38,224.16,224.16,1298.0,209.5207,209.5674,209.3619,209.3619,1298.0
2022-08-24 13:20:00,224.25,224.29,223.98,223.98,1055.0,209.4459,209.4833,209.1938,209.1938,1055.0
2022-08-24 13:25:00,224.0,224.0,223.89,223.89,1044.0,209.2124,209.2124,209.1097,209.1097,1044.0
2022-08-24 13:30:00,223.89,224.0,223.89,224.0,1590.0,209.1097,209.2124,209.1097,209.2124,1590.0
2022-08-24 13:35:00,224.06,224.31,223.76,224.25,8978.0,209.2685,209.502,208.9883,209.4459,8978.0
2022-08-24 13:40:00,224.25,224.25,223.85,223.88,3520.0,209.4459,209.4459,209.0723,209.1004,3520.0
2022-08-24 13:45:00,224.02,224.18,224.01,224.18,600.0,209.2311,209.3806,209.2218,209.3806,600.0
2022-08-24 13:50:00,224.18,224.27,224.13,224.13,562.0,209.3806,209.4646,209.3339,209.3339,562.0
2022-08-24 13:55:00,224.24,224.33,224.18,224.31,1110.0,209.4366,209.5207,209.3806,209.502,1110.0
2022-08-24 14:00:00,224.25,224.51,224.24,224.45,2676.0,209.4459,209.6888,209.4366,209.6327,2676.0
2022-08-24 14:05:00,224.38,224.48,224.37,224.41,842.0,209.5674,209.6607,209.558,209.5954,842.0
2022-08-24 14:10:00,224.4,224.53,224.4,224.45,1381.0,209.586,209.7074,209.586,209.6327,1381.0
2022-08-24 14:15:00,224.47,224.56,224.47,224.51,889.0,209.6514,209.7355,209.6514,209.6888,889.0
2022-08-24 14:20:00,224.51,224.59,224.51,224.59,1427.0,209.6888,209.7635,209.6888,209.7635,1427.0
2022-08-24 14:25:00,224.59,224.59,224.55,224.55,544.0,209.7635,209.7635,209.7261,209.7261,544.0
2022-08-24 14:30:00,224.52,224.56,224.42,224.42,2363.0,209.6981,209.7355,209.6047,209.6047,2363.0
2022-08-24 14:35:00,224.34,224.4,224.25,224.4,1016.0,209.53,209.586,209.4459,209.586,1016.0
2022-08-24 14:40:00,224.41,224.5,224.39,224.5,600.0,209.5954,209.6794,209.5767,209.6794,600.0
2022-08-24 14:45:00,224.51,224.58,224.33,224.33,1000.0,209.6888,209.7541,209.5207,209.5207,1000.0
2022-08-24 14:50:00,224.4,224.5,224.4,224.5,1185.0,209.586,209.6794,209.586,209.6794,1185.0
2022-08-24 14:55:00,224.48,224.56,224.44,224.56,700.0,209.6607,209.7355,209.6234,209.7355,700.0
2022-08-24 15:00:00,224.52,224.53,224.23,224.41,2743.0,209.6981,209.7074,209.4273,209.5954,2743.0
2022-08-24 15:05:00,224.54,224.65,224.38,224.45,5264.0,209.7168,209.8195,209.5674,209.6327,5264.0
2022-08-24 15:10:00,224.44,224.84,224.39,224.84,1652.0,209.6234,209.997,209.5767,209.997,1652.0
2022-08-24 15:15:00,224.99,225.0,224.92,224.99,1075.0,210.1371,210.1464,210.0717,210.1371,1075.0
2022-08-24 15:20:00,225.1,225.1,224.95,224.97,1544.0,210.2398,210.2398,210.0997,210.1184,1544.0
2022-08-24 15:25:00,225.05,225.05,224.77,224.85,2608.0,210.1931,210.1931,209.9316,210.0063,2608.0
2022-08-24 15:30:00,224.88,224.98,224.88,224.96,5598.0,210.0343,210.1277,210.0343,210.1091,5598.0
2022-08-24 15:35:00,224.98,225.3,224.97,224.97,5261.0,210.1277,210.4266,210.1184,210.1184,5261.0
2022-08-24 15:40:00,224.91,225.33,224.91,225.26,5536.0,210.0624,210.4546,210.0624,210.3893,5536.0
2022-08-24 15:45:00,225.28,225.29,225.16,225.2,8004.0,210.4079,210.4173,210.2959,210.3332,8004.0
2022-08-24 15:50:00,225.22,225.57,225.2,225.55,25160.0,210.3519,210.6788,210.3332,210.6601,25160.0
2022-08-24 15:55:00,225.54,225.54,225.19,225.29,85810.0,210.6508,210.6508,210.3239,210.4173,85810.0
2022-08-25 09:30:00,226.75,227.26,226.61,227.26,11068.0,211.7809,212.2572,211.6501,212.2572,11068.0
2022-08-25 09:35:00,227.07,227.16,226.53,226.69,1076.0,212.0798,212.1638,211.5754,211.7249,1076.0
2022-08-25 09:40:00,226.69,226.74,226.05,226.74,1844.0,211.7249,211.7716,211.1271,211.7716,1844.0
2022-08-25 09:45:00,226.74,227.19,226.66,226.72,2981.0,211.7716,212.1918,211.6968,211.7529,2981.0
2022-08-25 09:50:00,226.54,227.35,226.54,227.24,3073.0,211.5848,212.3413,211.5848,212.2385,3073.0
2022-08-25 09:55:00,227.35,227.48,227.3,227.44,7893.0,212.3413,212.4627,212.2946,212.4253,7893.0
2022-08-25 10:00:00,227.77,227.94,227.69,227.85,1708.0,212.7336,212.8923,212.6588,212.8083,1708.0
2022-08-25 10:05:00,227.85,228.15,227.77,228.0,5158.0,212.8083,213.0885,212.7336,212.9484,5158.0
2022-08-25 10:10:00,228.09,228.16,227.42,227.9,4618.0,213.0324,213.0978,212.4067,212.855,4618.0
2022-08-25 10:15:00,227.87,227.87,227.37,227.44,4103.0,212.827,212.827,212.36,212.4253,4103.0
2022-08-25 10:20:00,227.42,227.97,227.31,227.93,4112.0,212.4067,212.9204,212.3039,212.883,4112.0
2022-08-25 10:25:00,228.1,228.2,227.98,227.99,2748.0,213.0418,213.1352,212.9297,212.939,2748.0
2022-08-25 10:30:00,228.09,228.21,227.98,228.21,1100.0,213.0324,213.1445,212.9297,213.1445,1100.0
2022-08-25 10:35:00,228.09,228.23,228.08,228.18,2291.0,213.0324,213.1632,213.0231,213.1165,2291.0
2022-08-25 10:40:00,228.27,228.48,228.27,228.4,3508.0,213.2005,213.3967,213.2005,213.322,3508.0
2022-08-25 10:45:00,228.44,228.45,228.25,228.31,3217.0,213.3593,213.3687,213.1819,213.2379,3217.0
2022-08-25 10:50:00,228.25,228.25,227.91,228.01,1850.0,213.1819,213.1819,212.8643,212.9577,1850.0
2022-08-25 10:55:00,228.06,228.36,228.02,228.29,3000.0,213.0044,213.2846,212.9671,213.2192,3000.0
2022-08-25 11:00:00,228.33,228.39,228.09,228.09,2129.0,213.2566,213.3126,213.0324,213.0324,2129.0
2022-08-25 11:05:00,228.09,228.11,227.94,228.08,5536.0,213.0324,213.0511,212.8923,213.0231,5536.0
2022-08-25 11:10:00,228.02,228.25,227.93,228.09,6060.0,212.9671,213.1819,212.883,213.0324,6060.0
2022-08-25 11:15:00,228.09,228.09,227.11,227.2,3860.0,213.0324,213.0324,212.1171,212.2012,3860.0
2022-08-25 11:20:00,227.16,227.22,226.71,226.71,2176.0,212.1638,212.2199,211.7435,211.7435,2176.0
2022-08-25 11:25:00,226.81,227.29,226.81,227.29,1438.0,211.8369,212.2852,211.8369,212.2852,1438.0
2022-08-25 11:30:00,227.2,227.37,226.87,226.88,2125.0,212.2012,212.36,211.893,211.9023,2125.0
2022-08-25 11:35:00,226.85,227.32,226.76,227.11,2477.0,211.8743,212.3133,211.7902,212.1171,2477.0
2022-08-25 11:40:00,227.09,227.12,227.06,227.12,300.0,212.0984,212.1265,212.0704,212.1265,300.0
2022-08-25 11:45:00,227.15,227.46,227.15,227.23,2700.0,212.1545,212.444,212.1545,212.2292,2700.0
2022-08-25 11:50:00,227.15,227.54,226.9,227.54,10496.0,212.1545,212.5187,211.921,212.5187,10496.0
2022-08-25 11:55:00,227.58,227.58,227.33,227.49,1800.0,212.5561,212.5561,212.3226,212.472,1800.0
2022-08-25 12:00:00,227.55,227.55,227.14,227.25,900.0,212.5281,212.5281,212.1451,212.2479,900.0
2022-08-25 12:05:00,227.24,227.34,227.16,227.16,2900.0,212.2385,212.3319,212.1638,212.1638,2900.0
2022-08-25 12:10:00,227.03,227.18,226.96,227.01,1518.0,212.0424,212.1825,211.977,212.0237,1518.0
2022-08-25 12:15:00,226.86,226.86,226.56,226.76,1240.0,211.8836,211.8836,211.6034,211.7902,1240.0
2022-08-25 12:20:00,226.7,226.84,226.7,226.73,1802.0,211.7342,211.865,211.7342,211.7622,1802.0
2022-08-25 12:25:00,226.83,226.96,226.76,226.96,2080.0,211.8556,211.977,211.7902,211.977,2080.0
2022-08-25 12:30:00,227.04,227.12,226.97,227.11,1110.0,212.0517,212.1265,211.9864,212.1171,1110.0
2022-08-25 12:35:00,227.12,227.14,226.96,226.97,1705.0,212.1265,212.1451,211.977,211.9864,1705.0
2022-08-25 12:40:00,226.96,227.07,226.95,227.07,2930.0,211.977,212.0798,211.9677,212.0798,2930.0
2022-08-25 12:45:00,227.05,227.05,226.76,226.77,3155.0,212.0611,212.0611,211.7902,211.7996,3155.0
2022-08-25 12:50:00,226.85,227.2,226.85,227.2,1621.0,211.8743,212.2012,211.8743,212.2012,1621.0
2022-08-25 12:55:00,227.21,227.48,227.17,227.48,3721.0,212.2105,212.4627,212.1732,212.4627,3721.0
2022-08-25 13:00:00,227.45,227.58,227.39,227.55,2000.0,212.4347,212.5561,212.3786,212.5281,2000.0
2022-08-25 13:05:00,227.56,227.56,227.32,227.42,4107.0,212.5374,212.5374,212.3133,212.4067,4107.0
2022-08-25 13:10:00,227.37,227.37,227.21,227.33,1753.0,212.36,212.36,212.2105,212.3226,1753.0
2022-08-25 13:15:00,227.37,227.58,227.35,227.58,2053.0,212.36,212.5561,212.3413,212.5561,2053.0
2022-08-25 13:20:00,227.55,227.68,227.53,227.66,1324.0,212.5281,212.6495,212.5094,212.6308,1324.0
2022-08-25 13:25:00,227.66,227.92,227.66,227.92,1100.0,212.6308,212.8737,212.6308,212.8737,1100.0
2022-08-25 13:30:00,227.88,227.88,227.68,227.68,638.0,212.8363,212.8363,212.6495,212.6495,638.0
2022-08-25 13:35:00,227.81,227.84,227.71,227.77,1245.0,212.7709,212.7989,212.6775,212.7336,1245.0
2022-08-25 13:40:00,227.72,228.18,227.72,228.18,1600.0,212.6869,213.1165,212.6869,213.1165,1600.0
2022-08-25 13:45:00,228.24,228.35,228.11,228.11,1301.0,213.1725,213.2753,213.0511,213.0511,1301.0
2022-08-25 13:50:00,228.15,228.17,227.94,228.09,800.0,213.0885,213.1072,212.8923,213.0324,800.0
2022-08-25 13:55:00,228.1,228.1,228.07,228.07,346.0,213.0418,213.0418,213.0138,213.0138,346.0
2022-08-25 14:00:00,228.01,228.16,227.91,227.99,2019.0,212.9577,213.0978,212.8643,212.939,2019.0
2022-08-25 14:05:00,227.91,228.03,227.76,227.94,2005.0,212.8643,212.9764,212.7242,212.8923,2005.0
2022-08-25 14:10:00,227.89,228.08,227.83,228.08,1900.0,212.8456,213.0231,212.7896,213.0231,1900.0
2022-08-25 14:15:00,228.07,228.08,228.01,228.01,900.0,213.0138,213.0231,212.9577,212.9577,900.0
2022-08-25 14:20:00,227.98,227.98,227.9,227.9,500.0,212.9297,212.9297,212.855,212.855,500.0
2022-08-25 14:25:00,228.02,228.04,227.93,227.96,1600.0,212.9671,212.9857,212.883,212.911,1600.0
2022-08-25 14:30:00,227.98,228.13,227.94,227.94,3401.0,212.9297,213.0698,212.8923,212.8923,3401.0
2022-08-25 14:35:00,227.99,228.01,227.6,227.6,1930.0,212.939,212.9577,212.5748,212.5748,1930.0
2022-08-25 14:40:00,227.56,227.68,227.46,227.66,2882.0,212.5374,212.6495,212.444,212.6308,2882.0
2022-08-25 14:45:00,227.62,227.69,227.62,227.64,700.0,212.5935,212.6588,212.5935,212.6121,700.0
2022-08-25 14:50:00,227.6,227.6,227.41,227.41,700.0,212.5748,212.5748,212.3973,212.3973,700.0
2022-08-25 14:55:00,227.52,227.94,227.52,227.85,7747.0,212.5001,212.8923,212.5001,212.8083,7747.0
2022-08-25 15:00:00,227.75,227.89,227.75,227.89,2320.0,212.7149,212.8456,212.7149,212.8456,2320.0
2022-08-25 15:05:00,227.89,227.91,227.67,227.67,1300.0,212.8456,212.8643,212.6402,212.6402,1300.0
2022-08-25 15:10:00,227.67,227.86,227.65,227.86,3738.0,212.6402,212.8176,212.6215,212.8176,3738.0
2022-08-25 15:15:00,227.87,227.87,227.71,227.83,2984.0,212.827,212.827,212.6775,212.7896,2984.0
2022-08-25 15:20:00,227.83,227.98,227.83,227.89,2668.0,212.7896,212.9297,212.7896,212.8456,2668.0
2022-08-25 15:25:00,227.91,228.02,227.86,227.92,2684.0,212.8643,212.9671,212.8176,212.8737,2684.0
2022-08-25 15:30:00,227.95,228.0,227.64,227.77,5468.0,212.9017,212.9484,212.6121,212.7336,5468.0
2022-08-25 15:35:00,227.81,228.1,227.81,228.0,5419.0,212.7709,213.0418,212.7709,212.9484,5419.0
2022-08-25 15:40:00,228.0,228.38,228.0,228.38,7758.0,212.9484,213.3033,212.9484,213.3033,7758.0
2022-08-25 15:45:00,228.43,228.73,228.39,228.73,10537.0,213.35,213.6302,213.3126,213.6302,10537.0
2022-08-25 15:50:00,228.71,228.71,228.28,228.54,14498.0,213.6115,213.6115,213.2099,213.4527,14498.0
2022-08-25 15:55:00,228.51,229.13,228.48,229.1,56001.0,213.4247,214.0038,213.3967,213.9758,56001.0
2022-08-26 09:30:00,230.19,230.32,229.21,230.29,12116.0,214.9938,215.1152,214.0785,215.0872,12116.0
2022-08-26 09:35:00,230.09,230.09,229.59,229.7,601.0,214.9004,214.9004,214.4334,214.5361,601.0
2022-08-26 09:40:00,229.67,230.1,229.35,230.1,3403.0,214.5081,214.9097,214.2093,214.9097,3403.0
2022-08-26 09:45:00,229.89,229.89,229.33,229.33,634.0,214.7136,214.7136,214.1906,214.1906,634.0
2022-08-26 09:50:00,229.17,230.06,229.17,229.7,35747.0,214.0411,214.8724,214.0411,214.5361,35747.0
2022-08-26 09:55:00,229.84,230.14,229.71,229.71,2202.0,214.6669,214.9471,214.5455,214.5455,2202.0
2022-08-26 10:00:00,229.71,230.0,228.01,228.22,23959.0,214.5455,214.8163,212.9577,213.1538,23959.0
2022-08-26 10:05:00,227.6,229.61,227.6,229.61,2465.0,212.5748,214.4521,212.5748,214.4521,2465.0
2022-08-26 10:10:00,229.75,229.75,229.35,229.35,507.0,214.5828,214.5828,214.2093,214.2093,507.0
2022-08-26 10:15:00,229.03,230.05,228.87,230.0,46521.0,213.9104,214.863,213.7609,214.8163,46521.0
2022-08-26 10:20:00,230.0,230.0,228.89,228.91,6056.0,214.8163,214.8163,213.7796,213.7983,6056.0
2022-08-26 10:25:00,228.82,229.04,227.5,227.71,920.0,213.7142,213.9197,212.4814,212.6775,920.0
2022-08-26 10:30:00,227.71,227.71,226.84,227.39,3164.0,212.6775,212.6775,211.865,212.3786,3164.0
2022-08-26 10:35:00,227.23,227.48,226.69,226.71,7244.0,212.2292,212.4627,211.7249,211.7435,7244.0
2022-08-26 10:40:00,226.65,227.17,226.65,226.84,5631.0,211.6875,212.1732,211.6875,211.865,5631.0
2022-08-26 10:45:00,226.79,226.95,226.72,226.81,1012.0,211.8183,211.9677,211.7529,211.8369,1012.0
2022-08-26 10:50:00,226.85,226.92,226.64,226.64,1750.0,211.8743,211.9397,211.6782,211.6782,1750.0
2022-08-26 10:55:00,226.68,226.68,226.44,226.44,2287.0,211.7155,211.7155,211.4914,211.4914,2287.0
2022-08-26 11:00:00,226.4,226.8,226.31,226.31,4238.0,211.454,211.8276,211.3699,211.3699,4238.0
2022-08-26 11:05:00,226.49,226.67,226.23,226.48,4048.0,211.5381,211.7062,211.2952,211.5287,4048.0
2022-08-26 11:10:00,226.37,226.6,226.31,226.54,1484.0,211.426,211.6408,211.3699,211.5848,1484.0
2022-08-26 11:15:00,226.63,227.06,226.57,226.98,18873.0,211.6688,212.0704,211.6128,211.9957,18873.0
2022-08-26 11:20:00,227.13,227.13,226.02,226.47,7545.0,212.1358,212.1358,211.0991,211.5194,7545.0
2022-08-26 11:25:00,226.18,226.4,226.15,226.25,1450.0,211.2485,211.454,211.2205,211.3139,1450.0
2022-08-26 11:30:00,226.36,226.65,226.19,226.61,2450.0,211.4166,211.6875,211.2579,211.6501,2450.0
2022-08-26 11:35:00,226.69,226.76,226.32,226.32,901.0,211.7249,211.7902,211.3793,211.3793,901.0
2022-08-26 11:40:00,226.47,226.65,226.19,226.32,5798.0,211.5194,211.6875,211.2579,211.3793,5798.0
2022-08-26 11:45:00,226.3,226.5,226.23,226.5,6928.0,211.3606,211.5474,211.2952,211.5474,6928.0
2022-08-26 11:50:00,226.29,226.71,226.29,226.71,1545.0,211.3513,211.7435,211.3513,211.7435,1545.0
2022-08-26 11:55:00,226.61,226.61,226.45,226.45,328.0,211.6501,211.6501,211.5007,211.5007,328.0
2022-08-26 12:00:00,226.34,226.37,225.92,225.92,1850.0,211.398,211.426,211.0057,211.0057,1850.0
2022-08-26 12:05:00,226.09,226.23,226.05,226.23,500.0,211.1645,211.2952,211.1271,211.2952,500.0
2022-08-26 12:10:00,226.27,226.39,226.27,226.39,800.0,211.3326,211.4447,211.3326,211.4447,800.0
2022-08-26 12:15:00,226.21,226.21,225.72,225.72,600.0,211.2765,211.2765,210.8189,210.8189,600.0
2022-08-26 12:20:00,225.69,225.86,225.62,225.8,2723.0,210.7909,210.9496,210.7255,210.8936,2723.0
2022-08-26 12:25:00,225.62,225.66,225.5,225.54,2619.0,210.7255,210.7629,210.6134,210.6508,2619.0
2022-08-26 12:30:00,225.47,225.48,225.38,225.46,712.0,210.5854,210.5947,210.5013,210.5761,712.0
2022-08-26 12:35:00,225.38,225.38,225.13,225.29,3731.0,210.5013,210.5013,210.2678,210.4173,3731.0
2022-08-26 12:40:00,225.31,225.75,225.28,225.65,1793.0,210.436,210.8469,210.4079,210.7535,1793.0
2022-08-26 12:45:00,225.6,225.65,225.57,225.65,420.0,210.7068,210.7535,210.6788,210.7535,420.0
2022-08-26 12:50:00,225.62,225.64,225.42,225.47,831.0,210.7255,210.7442,210.5387,210.5854,831.0
2022-08-26 12:55:00,225.41,225.58,225.41,225.41,2380.0,210.5294,210.6881,210.5294,210.5294,2380.0
2022-08-26 13:00:00,225.23,225.36,225.19,225.25,2240.0,210.3612,210.4827,210.3239,210.3799,2240.0
2022-08-26 13:05:00,225.23,225.59,225.23,225.52,1798.0,210.3612,210.6975,210.3612,210.6321,1798.0
2022-08-26 13:10:00,225.5,225.5,225.22,225.38,1001.0,210.6134,210.6134,210.3519,210.5013,1001.0
2022-08-26 13:15:00,225.39,225.57,225.38,225.5,420.0,210.5107,210.6788,210.5013,210.6134,420.0
2022-08-26 13:20:00,225.42,225.47,225.36,225.36,1088.0,210.5387,210.5854,210.4827,210.4827,1088.0
2022-08-26 13:25:00,225.49,225.7,225.49,225.7,600.0,210.6041,210.8002,210.6041,210.8002,600.0
2022-08-26 13:30:00,225.56,225.64,225.49,225.64,2108.0,210.6695,210.7442,210.6041,210.7442,2108.0
2022-08-26 13:35:00,225.6,225.69,225.29,225.29,2548.0,210.7068,210.7909,210.4173,210.4173,2548.0
2022-08-26 13:40:00,225.12,225.12,224.89,225.09,1171.0,210.2585,210.2585,210.0437,210.2305,1171.0
2022-08-26 13:45:00,225.02,225.21,224.98,225.21,3008.0,210.1651,210.3426,210.1277,210.3426,3008.0
2022-08-26 13:50:00,225.2,225.2,225.19,225.2,500.0,210.3332,210.3332,210.3239,210.3332,500.0
2022-08-26 13:55:00,225.26,225.26,225.09,225.1,700.0,210.3893,210.3893,210.2305,210.2398,700.0
2022-08-26 14:00:00,225.16,225.34,225.0,225.01,1275.0,210.2959,210.464,210.1464,210.1558,1275.0
2022-08-26 14:05:00,224.97,225.06,224.92,224.96,1845.0,210.1184,210.2025,210.0717,210.1091,1845.0
2022-08-26 14:10:00,224.83,224.83,224.6,224.76,1134.0,209.9876,209.9876,209.7728,209.9223,1134.0
2022-08-26 14:15:00,224.71,224.81,224.52,224.52,1569.0,209.8756,209.969,209.6981,209.6981,1569.0
2022-08-26 14:20:00,224.58,224.76,224.58,224.67,2457.0,209.7541,209.9223,209.7541,209.8382,2457.0
2022-08-26 14:25:00,224.64,224.83,224.61,224.83,3198.0,209.8102,209.9876,209.7822,209.9876,3198.0
2022-08-26 14:30:00,224.69,224.72,224.66,224.66,1379.0,209.8569,209.8849,209.8289,209.8289,1379.0
2022-08-26 14:35:00,224.66,225.02,224.61,224.74,11846.0,209.8289,210.1651,209.7822,209.9036,11846.0
2022-08-26 14:40:00,224.73,224.73,224.3,224.34,6900.0,209.8942,209.8942,209.4926,209.53,6900.0
2022-08-26 14:45:00,224.39,224.53,224.0,224.01,4395.0,209.5767,209.7074,209.2124,209.2218,4395.0
2022-08-26 14:50:00,224.02,224.02,223.62,223.84,6747.0,209.2311,209.2311,208.8575,209.063,6747.0
2022-08-26 14:55:00,223.87,223.87,223.42,223.55,3779.0,209.091,209.091,208.6707,208.7921,3779.0
2022-08-26 15:00:00,223.61,223.62,223.35,223.41,2672.0,208.8482,208.8575,208.6053,208.6614,2672.0
2022-08-26 15:05:00,223.32,223.32,222.93,222.99,5644.0,208.5773,208.5773,208.2131,208.2691,5644.0
2022-08-26 15:10:00,223.0,223.13,222.86,222.95,6590.0,208.2785,208.3999,208.1477,208.2318,6590.0
2022-08-26 15:15:00,222.94,223.47,222.91,223.28,9352.0,208.2224,208.7174,208.1944,208.54,9352.0
2022-08-26 15:20:00,223.4,223.4,222.99,223.08,3010.0,208.652,208.652,208.2691,208.3532,3010.0
2022-08-26 15:25:00,223.09,223.57,223.0,223.56,2738.0,208.3625,208.8108,208.2785,208.8015,2738.0
2022-08-26 15:30:00,223.55,223.55,223.19,223.19,3388.0,208.7921,208.7921,208.4559,208.4559,3388.0
2022-08-26 15:35:00,223.13,223.5,223.07,223.45,2583.0,208.3999,208.7454,208.3438,208.6987,2583.0
2022-08-26 15:40:00,223.42,223.45,223.17,223.24,4110.0,208.6707,208.6987,208.4372,208.5026,4110.0
2022-08-26 15:45:00,223.24,223.54,223.07,223.17,10555.0,208.5026,208.7828,208.3438,208.4372,10555.0
2022-08-26 15:50:00,223.2,223.44,222.55,222.55,21893.0,208.4652,208.6894,207.8582,207.8582,21893.0
2022-08-26 15:55:00,222.58,222.9,222.35,222.5,52324.0,207.8862,208.1851,207.6714,207.8115,52324.0
2022-08-29 09:30:00,220.55,220.94,219.83,220.94,10650.0,205.9902,206.3544,205.3177,206.3544,10650.0
2022-08-29 09:35:00,220.85,221.08,220.85,220.87,674.0,206.2704,206.4852,206.2704,206.2891,674.0
2022-08-29 09:40:00,220.82,221.24,220.57,220.82,2295.0,206.2424,206.6346,206.0089,206.2424,2295.0
2022-08-29 09:45:00,220.31,220.76,220.21,220.76,11788.0,205.766,206.1863,205.6726,206.1863,11788.0
2022-08-29 09:50:00,220.87,221.78,220.86,221.78,2778.0,206.2891,207.139,206.2797,207.139,2778.0
2022-08-29 09:55:00,221.67,222.32,221.66,222.24,1927.0,207.0363,207.6433,207.0269,207.5686,1927.0
2022-08-29 10:00:00,222.17,222.38,221.89,221.92,1267.0,207.5032,207.6994,207.2417,207.2697,1267.0
2022-08-29 10:05:00,221.8,222.38,221.78,222.38,1550.0,207.1577,207.6994,207.139,207.6994,1550.0
2022-08-29 10:10:00,222.27,222.55,221.92,221.92,2746.0,207.5966,207.8582,207.2697,207.2697,2746.0
2022-08-29 10:15:00,221.96,222.43,221.67,221.75,2618.0,207.3071,207.7461,207.0363,207.111,2618.0
2022-08-29 10:20:00,221.7,222.22,221.69,222.03,6270.0,207.0643,207.5499,207.0549,207.3725,6270.0
2022-08-29 10:25:00,222.29,222.29,221.96,222.03,1706.0,207.6153,207.6153,207.3071,207.3725,1706.0
2022-08-29 10:30:00,221.97,222.19,221.77,221.77,824.0,207.3164,207.5219,207.1297,207.1297,824.0
2022-08-29 10:35:00,221.91,221.91,220.88,221.04,1607.0,207.2604,207.2604,206.2984,206.4478,1607.0
2022-08-29 10:40:00,220.95,221.27,220.94,221.17,1205.0,206.3638,206.6627,206.3544,206.5693,1205.0
2022-08-29 10:45:00,221.5,221.56,221.2,221.2,1233.0,206.8775,206.9335,206.5973,206.5973,1233.0
2022-08-29 10:50:00,221.23,221.23,220.95,221.03,1800.0,206.6253,206.6253,206.3638,206.4385,1800.0
2022-08-29 10:55:00,220.98,221.01,220.87,220.96,1318.0,206.3918,206.4198,206.2891,206.3731,1318.0
2022-08-29 11:00:00,221.0,221.34,221.0,221.3,3824.0,206.4105,206.728,206.4105,206.6907,3824.0
2022-08-29 11:05:00,221.15,221.15,220.56,220.66,3759.0,206.5506,206.5506,205.9995,206.0929,3759.0
2022-08-29 11:10:00,220.66,221.04,220.51,220.78,16483.0,206.0929,206.4478,205.9528,206.205,16483.0
2022-08-29 11:15:00,220.81,221.02,220.69,221.02,3022.0,206.233,206.4292,206.1209,206.4292,3022.0
2022-08-29 11:20:00,221.01,221.61,220.92,221.51,2522.0,206.4198,206.9802,206.3358,206.8868,2522.0
2022-08-29 11:25:00,221.64,221.66,221.14,221.23,3474.0,207.0082,207.0269,206.5412,206.6253,3474.0
2022-08-29 11:30:00,221.18,221.62,221.15,221.62,4377.0,206.5786,206.9896,206.5506,206.9896,4377.0
2022-08-29 11:35:00,221.3,221.72,221.28,221.42,1828.0,206.6907,207.083,206.672,206.8028,1828.0
2022-08-29 11:40:00,221.47,221.66,221.42,221.66,800.0,206.8495,207.0269,206.8028,207.0269,800.0
2022-08-29 11:45:00,221.58,222.08,221.58,222.08,1230.0,206.9522,207.4192,206.9522,207.4192,1230.0
2022-08-29 11:50:00,222.17,222.53,221.99,222.26,4173.0,207.5032,207.8395,207.3351,207.5873,4173.0
2022-08-29 11:55:00,222.24,222.34,222.15,222.34,1224.0,207.5686,207.662,207.4846,207.662,1224.0
2022-08-29 12:00:00,222.31,222.41,222.22,222.41,812.0,207.634,207.7274,207.5499,207.7274,812.0
2022-08-29 12:05:00,222.49,222.52,222.13,222.14,1490.0,207.8021,207.8301,207.4659,207.4752,1490.0
2022-08-29 12:10:00,222.05,222.05,221.84,221.87,1475.0,207.3912,207.3912,207.195,207.2231,1475.0
2022-08-29 12:15:00,222.01,222.25,221.99,222.11,1400.0,207.3538,207.578,207.3351,207.4472,1400.0
2022-08-29 12:20:00,222.15,222.27,221.98,222.11,2089.0,207.4846,207.5966,207.3258,207.4472,2089.0
2022-08-29 12:25:00,222.11,222.15,222.08,222.09,1027.0,207.4472,207.4846,207.4192,207.4285,1027.0
2022-08-29 12:30:00,222.1,222.14,222.05,222.06,1700.0,207.4379,207.4752,207.3912,207.4005,1700.0
2022-08-29 12:35:00,222.01,222.13,221.58,221.74,5169.0,207.3538,207.4659,206.9522,207.1016,5169.0
2022-08-29 12:40:00,221.7,221.87,221.69,221.87,2069.0,207.0643,207.2231,207.0549,207.2231,2069.0
2022-08-29 12:45:00,221.86,222.37,221.85,222.28,2167.0,207.2137,207.69,207.2044,207.606,2167.0
2022-08-29 12:50:00,222.42,222.42,222.21,222.22,1285.0,207.7367,207.7367,207.5406,207.5499,1285.0
2022-08-29 12:55:00,222.26,222.4,222.07,222.14,1429.0,207.5873,207.7181,207.4098,207.4752,1429.0
2022-08-29 13:00:00,222.17,222.2,222.11,222.13,900.0,207.5032,207.5313,207.4472,207.4659,900.0
2022-08-29 13:05:00,221.98,222.13,221.94,222.12,5112.0,207.3258,207.4659,207.2884,207.4565,5112.0
2022-08-29 13:10:00,222.12,222.21,221.77,221.98,4546.0,207.4565,207.5406,207.1297,207.3258,4546.0
2022-08-29 13:15:00,221.91,221.94,221.64,221.75,2014.0,207.2604,207.2884,207.0082,207.111,2014.0
2022-08-29 13:20:00,221.75,221.77,221.57,221.62,1798.0,207.111,207.1297,206.9429,206.9896,1798.0
2022-08-29 13:25:00,221.66,221.79,221.49,221.79,2145.0,207.0269,207.1483,206.8681,207.1483,2145.0
2022-08-29 13:30:00,221.74,221.83,221.49,221.56,6187.0,207.1016,207.1857,206.8681,206.9335,6187.0
2022-08-29 13:35:00,221.56,221.79,221.56,221.79,8001.0,206.9335,207.1483,206.9335,207.1483,8001.0
2022-08-29 13:40:00,221.86,222.17,221.81,222.17,13242.0,207.2137,207.5032,207.167,207.5032,13242.0
2022-08-29 13:45:00,222.28,222.3,222.15,222.16,700.0,207.606,207.6247,207.4846,207.4939,700.0
2022-08-29 13:50:00,222.17,222.42,222.17,222.42,600.0,207.5032,207.7367,207.5032,207.7367,600.0
2022-08-29 13:55:00,222.41,222.41,222.14,222.29,3547.0,207.7274,207.7274,207.4752,207.6153,3547.0
2022-08-29 14:00:00,222.25,222.25,222.02,222.04,1000.0,207.578,207.578,207.3631,207.3818,1000.0
2022-08-29 14:05:00,222.05,222.12,221.72,221.73,3682.0,207.3912,207.4565,207.083,207.0923,3682.0
2022-08-29 14:10:00,221.84,221.84,221.55,221.56,1503.0,207.195,207.195,206.9242,206.9335,1503.0
2022-08-29 14:15:00,221.53,221.53,221.43,221.5,1039.0,206.9055,206.9055,206.8121,206.8775,1039.0
2022-08-29 14:20:00,221.41,221.53,221.41,221.53,1445.0,206.7934,206.9055,206.7934,206.9055,1445.0
2022-08-29 14:25:00,221.58,221.72,221.5,221.51,1506.0,206.9522,207.083,206.8775,206.8868,1506.0
2022-08-29 14:30:00,221.53,221.8,221.44,221.79,2675.0,206.9055,207.1577,206.8214,207.1483,2675.0
2022-08-29 14:35:00,221.77,221.97,221.7,221.9,1517.0,207.1297,207.3164,207.0643,207.2511,1517.0
2022-08-29 14:40:00,221.91,221.99,221.56,221.8,6130.0,207.2604,207.3351,206.9335,207.1577,6130.0
2022-08-29 14:45:00,221.83,221.87,221.76,221.85,1028.0,207.1857,207.2231,207.1203,207.2044,1028.0
2022-08-29 14:50:00,221.78,221.84,221.57,221.66,2154.0,207.139,207.195,206.9429,207.0269,2154.0
2022-08-29 14:55:00,221.61,221.7,221.27,221.7,1910.0,206.9802,207.0643,206.6627,207.0643,1910.0
2022-08-29 15:00:00,221.96,222.12,221.76,221.91,800.0,207.3071,207.4565,207.1203,207.2604,800.0
2022-08-29 15:05:00,221.81,221.91,221.58,221.67,1312.0,207.167,207.2604,206.9522,207.0363,1312.0
2022-08-29 15:10:00,221.66,221.99,221.52,221.99,4911.0,207.0269,207.3351,206.8962,207.3351,4911.0
2022-08-29 15:15:00,221.82,222.0,221.77,221.81,1774.0,207.1764,207.3445,207.1297,207.167,1774.0
2022-08-29 15:20:00,221.76,221.77,221.65,221.76,1507.0,207.1203,207.1297,207.0176,207.1203,1507.0
2022-08-29 15:25:00,221.74,221.74,221.43,221.54,1786.0,207.1016,207.1016,206.8121,206.9148,1786.0
2022-08-29 15:30:00,221.56,221.94,221.53,221.91,3871.0,206.9335,207.2884,206.9055,207.2604,3871.0
2022-08-29 15:35:00,221.9,222.18,221.87,222.18,3032.0,207.2511,207.5126,207.2231,207.5126,3032.0
2022-08-29 15:40:00,222.19,222.25,221.9,222.23,5922.0,207.5219,207.578,207.2511,207.5593,5922.0
2022-08-29 15:45:00,222.26,222.26,221.98,222.09,6506.0,207.5873,207.5873,207.3258,207.4285,6506.0
2022-08-29 15:50:00,222.07,222.07,221.44,221.75,16607.0,207.4098,207.4098,206.8214,207.111,16607.0
2022-08-29 15:55:00,221.64,221.73,221.28,221.28,64624.0,207.0082,207.0923,206.672,206.672,64624.0
2022-08-30 09:30:00,221.9,222.09,220.72,221.33,17065.0,207.2511,207.4285,206.149,206.7187,17065.0
2022-08-30 09:35:00,221.2,221.29,221.2,221.28,463.0,206.5973,206.6813,206.5973,206.672,463.0
2022-08-30 09:40:00,221.28,221.43,221.11,221.11,562.0,206.672,206.8121,206.5132,206.5132,562.0
2022-08-30 09:45:00,220.66,220.66,220.16,220.2,2405.0,206.0929,206.0929,205.6259,205.6633,2405.0
2022-08-30 09:50:00,219.96,219.99,219.55,219.75,2001.0,205.4391,205.4672,205.0562,205.243,2001.0
2022-08-30 09:55:00,219.94,219.94,219.36,219.36,1700.0,205.4205,205.4205,204.8788,204.8788,1700.0
2022-08-30 10:00:00,219.43,219.9,219.42,219.76,1233.0,204.9441,205.3831,204.9348,205.2523,1233.0
2022-08-30 10:05:00,219.41,219.48,218.5,219.1,3863.0,204.9254,204.9908,204.0755,204.6359,3863.0
2022-08-30 10:10:00,219.1,219.23,218.54,219.2,8995.0,204.6359,204.7573,204.1129,204.7293,8995.0
2022-08-30 10:15:00,219.01,219.01,218.58,218.7,1400.0,204.5519,204.5519,204.1502,204.2623,1400.0
2022-08-30 10:20:00,218.78,219.19,218.76,218.78,2247.0,204.337,204.72,204.3184,204.337,2247.0
2022-08-30 10:25:00,219.02,219.09,218.65,218.96,1900.0,204.5612,204.6266,204.2156,204.5052,1900.0
2022-08-30 10:30:00,218.95,219.02,217.93,218.0,3308.0,204.4958,204.5612,203.5432,203.6085,3308.0
2022-08-30 10:35:00,217.73,217.92,217.59,217.92,2149.0,203.3564,203.5338,203.2256,203.5338,2149.0
2022-08-30 10:40:00,217.84,217.93,217.44,217.7,3882.0,203.4591,203.5432,203.0855,203.3283,3882.0
2022-08-30 10:45:00,217.56,217.57,217.09,217.38,2687.0,203.1976,203.2069,202.7586,203.0295,2687.0
2022-08-30 10:50:00,217.26,218.14,217.24,218.14,6496.0,202.9174,203.7393,202.8987,203.7393,6496.0
2022-08-30 10:55:00,218.15,218.57,218.15,218.52,11709.0,203.7486,204.1409,203.7486,204.0942,11709.0
2022-08-30 11:00:00,218.57,219.17,218.51,219.11,4830.0,204.1409,204.7013,204.0849,204.6453,4830.0
2022-08-30 11:05:00,219.16,219.57,219.13,219.44,7143.0,204.692,205.0749,204.6639,204.9535,7143.0
2022-08-30 11:10:00,219.45,219.46,218.64,219.05,4812.0,204.9628,204.9721,204.2063,204.5892,4812.0
2022-08-30 11:15:00,218.81,219.15,218.62,218.86,8379.0,204.3651,204.6826,204.1876,204.4118,8379.0
2022-08-30 11:20:00,218.52,218.58,218.44,218.44,982.0,204.0942,204.1502,204.0195,204.0195,982.0
2022-08-30 11:25:00,218.38,218.89,218.34,218.89,1846.0,203.9634,204.4398,203.9261,204.4398,1846.0
2022-08-30 11:30:00,218.7,219.13,218.69,219.13,2500.0,204.2623,204.6639,204.253,204.6639,2500.0
2022-08-30 11:35:00,218.93,218.93,218.64,218.65,1019.0,204.4771,204.4771,204.2063,204.2156,1019.0
2022-08-30 11:40:00,218.64,218.87,218.48,218.7,3475.0,204.2063,204.4211,204.0568,204.2623,3475.0
2022-08-30 11:45:00,218.77,218.83,218.62,218.62,800.0,204.3277,204.3837,204.1876,204.1876,800.0
2022-08-30 11:50:00,218.59,218.98,218.58,218.98,2183.0,204.1596,204.5238,204.1502,204.5238,2183.0
2022-08-30 11:55:00,219.0,219.17,218.98,219.06,1801.0,204.5425,204.7013,204.5238,204.5986,1801.0
2022-08-30 12:00:00,219.06,219.31,218.57,218.58,15786.0,204.5986,204.8321,204.1409,204.1502,15786.0
2022-08-30 12:05:00,218.51,218.8,218.51,218.8,11984.0,204.0849,204.3557,204.0849,204.3557,11984.0
2022-08-30 12:10:00,218.8,219.16,218.71,219.06,2037.0,204.3557,204.692,204.2717,204.5986,2037.0
2022-08-30 12:15:00,219.0,219.28,218.8,218.8,1530.0,204.5425,204.804,204.3557,204.3557,1530.0
2022-08-30 12:20:00,218.92,219.14,218.77,218.97,2100.0,204.4678,204.6733,204.3277,204.5145,2100.0
2022-08-30 12:25:00,218.99,219.33,218.98,219.31,2831.0,204.5332,204.8507,204.5238,204.8321,2831.0
2022-08-30 12:30:00,219.08,219.14,218.93,219.0,2917.0,204.6172,204.6733,204.4771,204.5425,2917.0
2022-08-30 12:35:00,219.05,219.3,218.93,219.14,2100.0,204.5892,204.8227,204.4771,204.6733,2100.0
2022-08-30 12:40:00,219.12,219.27,218.98,219.02,15833.0,204.6546,204.7947,204.5238,204.5612,15833.0
2022-08-30 12:45:00,219.03,219.1,218.63,218.64,4998.0,204.5705,204.6359,204.1969,204.2063,4998.0
2022-08-30 12:50:00,218.82,218.9,218.5,218.57,3800.0,204.3744,204.4491,204.0755,204.1409,3800.0
2022-08-30 12:55:00,218.64,218.67,218.46,218.53,1300.0,204.2063,204.2343,204.0382,204.1035,1300.0
2022-08-30 13:00:00,218.46,218.61,218.46,218.55,1310.0,204.0382,204.1783,204.0382,204.1222,1310.0
2022-08-30 13:05:00,218.47,218.5,218.1,218.11,2100.0,204.0475,204.0755,203.7019,203.7113,2100.0
2022-08-30 13:10:00,218.2,218.2,217.48,217.48,4900.0,203.7953,203.7953,203.1229,203.1229,4900.0
2022-08-30 13:15:00,217.53,217.63,217.39,217.39,2300.0,203.1696,203.263,203.0388,203.0388,2300.0
2022-08-30 13:20:00,217.38,217.46,217.32,217.34,1914.0,203.0295,203.1042,202.9734,202.9921,1914.0
2022-08-30 13:25:00,217.35,217.63,217.29,217.63,2307.0,203.0014,203.263,202.9454,203.263,2307.0
2022-08-30 13:30:00,217.48,217.75,217.4,217.45,7231.0,203.1229,203.375,203.0481,203.0948,7231.0
2022-08-30 13:35:00,217.51,217.54,217.16,217.28,3038.0,203.1509,203.1789,202.824,202.9361,3038.0
2022-08-30 13:40:00,217.34,217.35,216.73,216.73,3167.0,202.9921,203.0014,202.4224,202.4224,3167.0
2022-08-30 13:45:00,216.81,217.3,216.81,217.3,1986.0,202.4971,202.9547,202.4971,202.9547,1986.0
2022-08-30 13:50:00,217.35,217.53,217.17,217.41,2000.0,203.0014,203.1696,202.8333,203.0575,2000.0
2022-08-30 13:55:00,217.31,217.36,217.22,217.22,1848.0,202.9641,203.0108,202.88,202.88,1848.0
2022-08-30 14:00:00,217.47,217.9,217.32,217.9,3939.0,203.1135,203.5151,202.9734,203.5151,3939.0
2022-08-30 14:05:00,217.87,217.87,217.43,217.55,1420.0,203.4871,203.4871,203.0762,203.1882,1420.0
2022-08-30 14:10:00,217.61,217.68,217.42,217.68,1456.0,203.2443,203.3097,203.0668,203.3097,1456.0
2022-08-30 14:15:00,217.94,218.03,217.76,218.02,1345.0,203.5525,203.6366,203.3844,203.6272,1345.0
2022-08-30 14:20:00,218.01,218.01,217.73,217.87,958.0,203.6179,203.6179,203.3564,203.4871,958.0
2022-08-30 14:25:00,217.88,217.88,217.39,217.41,1404.0,203.4965,203.4965,203.0388,203.0575,1404.0
2022-08-30 14:30:00,217.56,218.02,217.56,217.9,3215.0,203.1976,203.6272,203.1976,203.5151,3215.0
2022-08-30 14:35:00,217.89,217.89,217.66,217.84,1406.0,203.5058,203.5058,203.291,203.4591,1406.0
2022-08-30 14:40:00,217.96,217.96,217.61,217.61,1663.0,203.5712,203.5712,203.2443,203.2443,1663.0
2022-08-30 14:45:00,217.65,217.79,217.61,217.75,1821.0,203.2816,203.4124,203.2443,203.375,1821.0
2022-08-30 14:50:00,217.81,218.0,217.79,217.88,1899.0,203.4311,203.6085,203.4124,203.4965,1899.0
2022-08-30 14:55:00,217.86,218.12,217.72,218.08,1706.0,203.4778,203.7206,203.347,203.6833,1706.0
2022-08-30 15:00:00,217.94,218.38,217.93,218.0,3916.0,203.5525,203.9634,203.5432,203.6085,3916.0
2022-08-30 15:05:00,217.9,218.27,217.85,218.27,3072.0,203.5151,203.8607,203.4684,203.8607,3072.0
2022-08-30 15:10:00,218.33,218.74,218.28,218.66,1365.0,203.9167,204.2997,203.87,204.225,1365.0
2022-08-30 15:15:00,218.71,218.82,218.59,218.75,1845.0,204.2717,204.3744,204.1596,204.309,1845.0
2022-08-30 15:20:00,218.57,218.89,218.48,218.83,4634.0,204.1409,204.4398,204.0568,204.3837,4634.0
2022-08-30 15:25:00,218.84,218.84,218.41,218.51,3100.0,204.3931,204.3931,203.9915,204.0849,3100.0
2022-08-30 15:30:00,218.42,218.42,217.62,217.7,4467.0,204.0008,204.0008,203.2536,203.3283,4467.0
2022-08-30 15:35:00,217.72,218.2,217.71,218.13,6658.0,203.347,203.7953,203.3377,203.73,6658.0
2022-08-30 15:40:00,218.07,218.55,218.07,218.41,4886.0,203.6739,204.1222,203.6739,203.9915,4886.0
2022-08-30 15:45:00,218.37,218.39,217.83,218.03,8759.0,203.9541,203.9728,203.4498,203.6366,8759.0
2022-08-30 15:50:00,218.03,218.2,217.74,217.88,17012.0,203.6366,203.7953,203.3657,203.4965,17012.0
2022-08-30 15:55:00,217.88,218.41,217.83,218.14,49579.0,203.4965,203.9915,203.4498,203.7393,49579.0
2022-08-31 09:30:00,217.75,218.08,215.47,216.34,17338.0,203.375,203.6833,201.2456,202.0581,17338.0
2022-08-31 09:35:00,215.75,216.27,215.35,215.71,6162.0,201.5071,201.9927,201.1335,201.4697,6162.0
2022-08-31 09:40:00,215.92,216.74,215.79,216.74,1400.0,201.6658,202.4317,201.5444,202.4317,1400.0
2022-08-31 09:45:00,216.94,217.76,216.94,217.19,1457.0,202.6185,203.3844,202.6185,202.852,1457.0
2022-08-31 09:50:00,217.38,217.38,216.85,216.85,1372.0,203.0295,203.0295,202.5345,202.5345,1372.0
2022-08-31 09:55:00,216.67,216.67,215.81,215.81,721.0,202.3663,202.3663,201.5631,201.5631,721.0
2022-08-31 10:00:00,215.69,215.79,215.02,215.02,3947.0,201.451,201.5444,200.8253,200.8253,3947.0
2022-08-31 10:05:00,214.81,215.09,214.57,214.58,10324.0,200.6291,200.8906,200.405,200.4143,10324.0
2022-08-31 10:10:00,214.72,215.14,214.69,214.88,8029.0,200.5451,200.9373,200.517,200.6945,8029.0
2022-08-31 10:15:00,214.76,214.83,214.5,214.7,7926.0,200.5824,200.6478,200.3396,200.5264,7926.0
2022-08-31 10:20:00,214.75,214.94,213.99,214.03,5231.0,200.5731,200.7505,199.8633,199.9006,5231.0
2022-08-31 10:25:00,214.14,214.74,213.93,214.19,10386.0,200.0034,200.5637,199.8072,200.0501,10386.0
2022-08-31 10:30:00,214.21,214.73,214.21,214.71,7567.0,200.0687,200.5544,200.0687,200.5357,7567.0
2022-08-31 10:35:00,214.63,214.9,214.55,214.55,6591.0,200.461,200.7132,200.3863,200.3863,6591.0
2022-08-31 10:40:00,214.48,215.63,214.48,215.59,5319.0,200.3209,201.395,200.3209,201.3576,5319.0
2022-08-31 10:45:00,215.73,215.95,215.65,215.72,3303.0,201.4884,201.6939,201.4137,201.479,3303.0
2022-08-31 10:50:00,215.84,216.33,215.83,216.25,2839.0,201.5911,202.0488,201.5818,201.9741,2839.0
2022-08-31 10:55:00,216.16,216.3,216.1,216.1,1400.0,201.89,202.0208,201.834,201.834,1400.0
2022-08-31 11:00:00,216.03,216.03,215.23,215.23,2346.0,201.7686,201.7686,201.0214,201.0214,2346.0
2022-08-31 11:05:00,215.27,215.27,214.83,215.03,600.0,201.0588,201.0588,200.6478,200.8346,600.0
2022-08-31 11:10:00,215.02,215.09,214.73,214.88,2317.0,200.8253,200.8906,200.5544,200.6945,2317.0
2022-08-31 11:15:00,214.73,214.73,214.31,214.64,5185.0,200.5544,200.5544,200.1621,200.4703,5185.0
2022-08-31 11:20:00,214.7,214.83,214.48,214.59,2329.0,200.5264,200.6478,200.3209,200.4236,2329.0
2022-08-31 11:25:00,214.66,214.84,214.49,214.62,2796.0,200.489,200.6571,200.3302,200.4517,2796.0
2022-08-31 11:30:00,214.51,214.64,214.36,214.54,5290.0,200.3489,200.4703,200.2088,200.3769,5290.0
2022-08-31 11:35:00,214.4,215.2,214.38,214.88,1904.0,200.2462,200.9934,200.2275,200.6945,1904.0
2022-08-31 11:40:00,215.08,215.33,214.96,215.33,900.0,200.8813,201.1148,200.7692,201.1148,900.0
2022-08-31 11:45:00,215.29,215.29,214.96,215.06,2302.0,201.0774,201.0774,200.7692,200.8626,2302.0
2022-08-31 11:50:00,215.1,215.39,215.02,215.2,4261.0,200.9,201.1708,200.8253,200.9934,4261.0
2022-08-31 11:55:00,215.32,215.69,215.32,215.5,1000.0,201.1055,201.451,201.1055,201.2736,1000.0
2022-08-31 12:00:00,215.75,215.91,215.71,215.82,1300.0,201.5071,201.6565,201.4697,201.5724,1300.0
2022-08-31 12:05:00,215.84,216.2,215.67,216.12,1941.0,201.5911,201.9274,201.4323,201.8526,1941.0
2022-08-31 12:10:00,215.97,216.28,215.93,216.12,3214.0,201.7125,202.0021,201.6752,201.8526,3214.0
2022-08-31 12:15:00,216.07,216.38,216.07,216.38,1878.0,201.8059,202.0955,201.8059,202.0955,1878.0
2022-08-31 12:20:00,216.17,216.17,215.56,215.57,830.0,201.8993,201.8993,201.3296,201.339,830.0
2022-08-31 12:25:00,215.67,215.79,215.55,215.59,1231.0,201.4323,201.5444,201.3203,201.3576,1231.0
2022-08-31 12:30:00,215.7,215.82,215.7,215.82,2060.0,201.4604,201.5724,201.4604,201.5724,2060.0
2022-08-31 12:35:00,215.75,215.77,215.48,215.72,4455.0,201.5071,201.5257,201.2549,201.479,4455.0
2022-08-31 12:40:00,215.75,215.87,215.64,215.87,976.0,201.5071,201.6191,201.4043,201.6191,976.0
2022-08-31 12:45:00,215.91,215.91,215.73,215.8,703.0,201.6565,201.6565,201.4884,201.5538,703.0
2022-08-31 12:50:00,215.78,215.78,215.25,215.25,765.0,201.5351,201.5351,201.0401,201.0401,765.0
2022-08-31 12:55:00,215.37,215.5,215.21,215.49,1754.0,201.1522,201.2736,201.0027,201.2642,1754.0
2022-08-31 13:00:00,215.46,215.54,215.38,215.53,803.0,201.2362,201.3109,201.1615,201.3016,803.0
2022-08-31 13:05:00,215.56,215.71,215.56,215.69,1600.0,201.3296,201.4697,201.3296,201.451,1600.0
2022-08-31 13:10:00,215.66,215.88,215.64,215.77,700.0,201.423,201.6285,201.4043,201.5257,700.0
2022-08-31 13:15:00,215.56,215.56,215.52,215.52,473.0,201.3296,201.3296,201.2923,201.2923,473.0
2022-08-31 13:20:00,215.51,215.53,215.11,215.11,600.0,201.2829,201.3016,200.9093,200.9093,600.0
2022-08-31 13:25:00,215.01,215.27,215.01,215.19,1807.0,200.8159,201.0588,200.8159,200.984,1807.0
2022-08-31 13:30:00,215.18,215.28,215.18,215.21,615.0,200.9747,201.0681,200.9747,201.0027,615.0
2022-08-31 13:35:00,215.13,215.19,215.0,215.0,2316.0,200.928,200.984,200.8066,200.8066,2316.0
2022-08-31 13:40:00,215.0,215.16,214.92,215.16,2416.0,200.8066,200.956,200.7319,200.956,2416.0
2022-08-31 13:45:00,215.21,215.28,215.12,215.12,1400.0,201.0027,201.0681,200.9187,200.9187,1400.0
2022-08-31 13:50:00,215.07,215.53,215.07,215.47,3121.0,200.872,201.3016,200.872,201.2456,3121.0
2022-08-31 13:55:00,215.48,215.69,215.41,215.63,3245.0,201.2549,201.451,201.1895,201.395,3245.0
2022-08-31 14:00:00,215.58,215.71,215.44,215.45,2841.0,201.3483,201.4697,201.2175,201.2269,2841.0
2022-08-31 14:05:00,215.42,215.83,215.15,215.67,5253.0,201.1989,201.5818,200.9467,201.4323,5253.0
2022-08-31 14:10:00,215.64,215.64,215.37,215.45,2500.0,201.4043,201.4043,201.1522,201.2269,2500.0
2022-08-31 14:15:00,215.61,215.61,215.5,215.54,1000.0,201.3763,201.3763,201.2736,201.3109,1000.0
2022-08-31 14:20:00,215.5,215.68,215.46,215.59,2100.0,201.2736,201.4417,201.2362,201.3576,2100.0
2022-08-31 14:25:00,215.51,215.61,215.44,215.44,2301.0,201.2829,201.3763,201.2175,201.2175,2301.0
2022-08-31 14:30:00,215.42,215.44,215.18,215.18,1466.0,201.1989,201.2175,200.9747,200.9747,1466.0
2022-08-31 14:35:00,215.12,215.18,215.04,215.04,2077.0,200.9187,200.9747,200.8439,200.8439,2077.0
2022-08-31 14:40:00,215.13,215.29,215.13,215.24,2571.0,200.928,201.0774,200.928,201.0307,2571.0
2022-08-31 14:45:00,215.2,215.44,215.2,215.38,2130.0,200.9934,201.2175,200.9934,201.1615,2130.0
2022-08-31 14:50:00,215.36,215.43,215.31,215.43,2860.0,201.1428,201.2082,201.0961,201.2082,2860.0
2022-08-31 14:55:00,215.43,215.48,215.29,215.48,3512.0,201.2082,201.2549,201.0774,201.2549,3512.0
2022-08-31 15:00:00,215.57,215.73,215.39,215.69,2181.0,201.339,201.4884,201.1708,201.451,2181.0
2022-08-31 15:05:00,215.67,216.09,215.67,215.92,2350.0,201.4323,201.8246,201.4323,201.6658,2350.0
2022-08-31 15:10:00,215.94,216.36,215.94,216.22,2802.0,201.6845,202.0768,201.6845,201.946,2802.0
2022-08-31 15:15:00,216.52,216.76,216.23,216.23,5427.0,202.2262,202.4504,201.9554,201.9554,5427.0
2022-08-31 15:20:00,216.17,216.17,215.65,215.65,3934.0,201.8993,201.8993,201.4137,201.4137,3934.0
2022-08-31 15:25:00,215.59,215.75,215.49,215.59,5448.0,201.3576,201.5071,201.2642,201.3576,5448.0
2022-08-31 15:30:00,215.53,215.53,215.19,215.2,6674.0,201.3016,201.3016,200.984,200.9934,6674.0
2022-08-31 15:35:00,215.16,215.87,215.11,215.87,8986.0,200.956,201.6191,200.9093,201.6191,8986.0
2022-08-31 15:40:00,215.88,216.03,215.61,216.02,9228.0,201.6285,201.7686,201.3763,201.7592,9228.0
2022-08-31 15:45:00,216.0,216.43,215.92,216.07,15399.0,201.7406,202.1422,201.6658,201.8059,15399.0
2022-08-31 15:50:00,216.06,216.06,215.44,215.58,33406.0,201.7966,201.7966,201.2175,201.3483,33406.0
2022-08-31 15:55:00,215.6,215.81,215.17,215.36,89710.0,201.367,201.5631,200.9654,201.1428,89710.0
2022-09-01 09:30:00,213.88,213.97,212.94,212.99,19317.0,199.7605,199.8446,198.8826,198.9293,19317.0
2022-09-01 09:35:00,212.84,212.84,212.58,212.58,1300.0,198.7892,198.7892,198.5463,198.5463,1300.0
2022-09-01 09:40:00,212.89,213.33,212.78,213.33,2165.0,198.8359,199.2468,198.7331,199.2468,2165.0
2022-09-01 09:45:00,213.31,213.5,213.03,213.17,2829.0,199.2281,199.4056,198.9666,199.0974,2829.0
2022-09-01 09:50:00,212.69,213.67,212.65,213.66,3686.0,198.6491,199.5644,198.6117,199.555,3686.0
2022-09-01 09:55:00,213.5,213.74,213.47,213.74,1158.0,199.4056,199.6298,199.3776,199.6298,1158.0
2022-09-01 10:00:00,213.63,213.75,212.78,212.92,2109.0,199.527,199.6391,198.7331,198.8639,2109.0
2022-09-01 10:05:00,213.06,213.47,212.99,213.24,1612.0,198.9947,199.3776,198.9293,199.1628,1612.0
2022-09-01 10:10:00,213.41,213.5,213.06,213.09,3031.0,199.3215,199.4056,198.9947,199.0227,3031.0
2022-09-01 10:15:00,212.94,212.94,212.47,212.62,11450.0,198.8826,198.8826,198.4436,198.5837,11450.0
2022-09-01 10:20:00,212.67,212.77,212.12,212.77,6334.0,198.6304,198.7238,198.1167,198.7238,6334.0
2022-09-01 10:25:00,212.89,213.6,212.66,213.6,13169.0,198.8359,199.499,198.6211,199.499,13169.0
2022-09-01 10:30:00,213.6,213.78,213.27,213.35,14409.0,199.499,199.6671,199.1908,199.2655,14409.0
2022-09-01 10:35:00,213.31,213.58,213.25,213.25,3026.0,199.2281,199.4803,199.1721,199.1721,3026.0
2022-09-01 10:40:00,213.24,213.58,212.99,213.0,2091.0,199.1628,199.4803,198.9293,198.9386,2091.0
2022-09-01 10:45:00,212.83,212.95,212.63,212.79,3225.0,198.7798,198.8919,198.593,198.7425,3225.0
2022-09-01 10:50:00,212.78,213.24,212.77,212.99,1877.0,198.7331,199.1628,198.7238,198.9293,1877.0
2022-09-01 10:55:00,213.12,213.15,212.92,212.92,1653.0,199.0507,199.0787,198.8639,198.8639,1653.0
2022-09-01 11:00:00,212.88,212.99,212.71,212.82,2300.0,198.8265,198.9293,198.6678,198.7705,2300.0
2022-09-01 11:05:00,212.86,213.55,212.83,213.3,3920.0,198.8079,199.4523,198.7798,199.2188,3920.0
2022-09-01 11:10:00,213.45,213.55,213.3,213.3,7595.0,199.3589,199.4523,199.2188,199.2188,7595.0
2022-09-01 11:15:00,213.4,213.86,213.28,213.86,17236.0,199.3122,199.7418,199.2001,199.7418,17236.0
2022-09-01 11:20:00,213.6,213.71,213.12,213.51,2350.0,199.499,199.6017,199.0507,199.4149,2350.0
2022-09-01 11:25:00,213.52,213.65,213.17,213.17,2913.0,199.4243,199.5457,199.0974,199.0974,2913.0
2022-09-01 11:30:00,213.29,213.59,213.26,213.35,5338.0,199.2095,199.4897,199.1814,199.2655,5338.0
2022-09-01 11:35:00,213.32,213.55,213.04,213.05,4816.0,199.2375,199.4523,198.976,198.9853,4816.0
2022-09-01 11:40:00,213.12,213.15,212.87,212.87,1711.0,199.0507,199.0787,198.8172,198.8172,1711.0
2022-09-01 11:45:00,212.96,213.21,212.92,213.21,2049.0,198.9013,199.1347,198.8639,199.1347,2049.0
2022-09-01 11:50:00,213.25,213.29,212.98,212.98,2756.0,199.1721,199.2095,198.9199,198.9199,2756.0
2022-09-01 11:55:00,213.14,213.23,212.95,213.16,1568.0,199.0694,199.1534,198.8919,199.088,1568.0
2022-09-01 12:00:00,213.28,213.36,213.15,213.23,1423.0,199.2001,199.2748,199.0787,199.1534,1423.0
2022-09-01 12:05:00,213.29,213.47,213.07,213.47,3902.0,199.2095,199.3776,199.004,199.3776,3902.0
2022-09-01 12:10:00,213.37,213.46,213.32,213.43,1896.0,199.2842,199.3682,199.2375,199.3402,1896.0
2022-09-01 12:15:00,213.49,213.57,213.29,213.3,1899.0,199.3963,199.471,199.2095,199.2188,1899.0
2022-09-01 12:20:00,213.19,213.19,212.97,213.04,2432.0,199.1161,199.1161,198.9106,198.976,2432.0
2022-09-01 12:25:00,213.07,213.35,213.06,213.29,2593.0,199.004,199.2655,198.9947,199.2095,2593.0
2022-09-01 12:30:00,213.21,213.65,213.21,213.65,5219.0,199.1347,199.5457,199.1347,199.5457,5219.0
2022-09-01 12:35:00,213.64,213.64,213.07,213.18,3257.0,199.5364,199.5364,199.004,199.1067,3257.0
2022-09-01 12:40:00,213.01,213.41,213.01,213.35,5925.0,198.948,199.3215,198.948,199.2655,5925.0
2022-09-01 12:45:00,213.39,213.39,213.16,213.32,1301.0,199.3029,199.3029,199.088,199.2375,1301.0
2022-09-01 12:50:00,213.18,213.18,212.94,212.94,1281.0,199.1067,199.1067,198.8826,198.8826,1281.0
2022-09-01 12:55:00,212.97,212.99,212.7,212.92,2720.0,198.9106,198.9293,198.6584,198.8639,2720.0
2022-09-01 13:00:00,212.95,213.02,212.68,213.02,3471.0,198.8919,198.9573,198.6397,198.9573,3471.0
2022-09-01 13:05:00,212.96,213.16,212.85,213.1,2394.0,198.9013,199.088,198.7985,199.032,2394.0
2022-09-01 13:10:00,213.25,213.48,213.11,213.41,2001.0,199.1721,199.3869,199.0413,199.3215,2001.0
2022-09-01 13:15:00,213.5,213.63,213.38,213.49,3351.0,199.4056,199.527,199.2935,199.3963,3351.0
2022-09-01 13:20:00,213.53,214.0,213.53,214.0,5427.0,199.4336,199.8726,199.4336,199.8726,5427.0
2022-09-01 13:25:00,214.0,214.32,213.9,214.32,3194.0,199.8726,200.1715,199.7792,200.1715,3194.0
2022-09-01 13:30:00,214.31,214.37,214.17,214.23,3146.0,200.1621,200.2182,200.0314,200.0874,3146.0
2022-09-01 13:35:00,214.08,214.17,214.08,214.08,1449.0,199.9473,200.0314,199.9473,199.9473,1449.0
2022-09-01 13:40:00,214.14,214.14,213.85,213.92,5394.0,200.0034,200.0034,199.7325,199.7979,5394.0
2022-09-01 13:45:00,213.89,213.93,213.74,213.78,900.0,199.7699,199.8072,199.6298,199.6671,900.0
2022-09-01 13:50:00,213.77,213.87,213.76,213.78,1402.0,199.6578,199.7512,199.6484,199.6671,1402.0
2022-09-01 13:55:00,213.84,213.96,213.76,213.95,1000.0,199.7232,199.8352,199.6484,199.8259,1000.0
2022-09-01 14:00:00,213.93,214.12,213.84,214.09,1927.0,199.8072,199.9847,199.7232,199.9567,1927.0
2022-09-01 14:05:00,214.07,214.11,213.95,213.98,1100.0,199.938,199.9753,199.8259,199.8539,1100.0
2022-09-01 14:10:00,214.06,214.28,213.99,214.2,1079.0,199.9286,200.1341,199.8633,200.0594,1079.0
2022-09-01 14:15:00,214.28,214.34,214.16,214.25,1104.0,200.1341,200.1902,200.022,200.1061,1104.0
2022-09-01 14:20:00,214.35,214.77,214.35,214.77,2015.0,200.1995,200.5918,200.1995,200.5918,2015.0
2022-09-01 14:25:00,214.81,214.95,214.61,214.81,2279.0,200.6291,200.7599,200.4423,200.6291,2279.0
2022-09-01 14:30:00,214.93,215.06,214.93,215.02,554.0,200.7412,200.8626,200.7412,200.8253,554.0
2022-09-01 14:35:00,215.02,215.2,214.72,214.72,2567.0,200.8253,200.9934,200.5451,200.5451,2567.0
2022-09-01 14:40:00,214.71,215.12,214.71,214.87,7906.0,200.5357,200.9187,200.5357,200.6852,7906.0
2022-09-01 14:45:00,214.86,215.07,214.38,214.38,3031.0,200.6758,200.872,200.2275,200.2275,3031.0
2022-09-01 14:50:00,214.31,214.63,214.31,214.52,4185.0,200.1621,200.461,200.1621,200.3583,4185.0
2022-09-01 14:55:00,214.52,214.65,214.22,214.38,3300.0,200.3583,200.4797,200.0781,200.2275,3300.0
2022-09-01 15:00:00,214.36,214.6,214.3,214.46,2109.0,200.2088,200.433,200.1528,200.3022,2109.0
2022-09-01 15:05:00,214.41,214.98,214.41,214.8,2103.0,200.2555,200.7879,200.2555,200.6198,2103.0
2022-09-01 15:10:00,214.86,215.08,214.72,214.99,1669.0,200.6758,200.8813,200.5451,200.7972,1669.0
2022-09-01 15:15:00,214.86,214.86,214.4,214.48,1752.0,200.6758,200.6758,200.2462,200.3209,1752.0
2022-09-01 15:20:00,214.2,214.38,214.2,214.37,757.0,200.0594,200.2275,200.0594,200.2182,757.0
2022-09-01 15:25:00,214.21,214.21,213.84,213.87,2458.0,200.0687,200.0687,199.7232,199.7512,2458.0
2022-09-01 15:30:00,213.82,214.1,213.71,214.01,5583.0,199.7045,199.966,199.6017,199.8819,5583.0
2022-09-01 15:35:00,213.85,214.17,213.85,213.98,2621.0,199.7325,200.0314,199.7325,199.8539,2621.0
2022-09-01 15:40:00,213.94,214.09,213.81,214.07,3900.0,199.8166,199.9567,199.6951,199.938,3900.0
2022-09-01 15:45:00,214.03,214.23,213.72,213.75,6327.0,199.9006,200.0874,199.6111,199.6391,6327.0
2022-09-01 15:50:00,213.76,214.42,213.76,214.41,14693.0,199.6484,200.2649,199.6484,200.2555,14693.0
2022-09-01 15:55:00,214.43,215.02,214.41,215.0,36441.0,200.2742,200.8253,200.2555,200.8066,36441.0
2022-09-02 09:30:00,217.82,217.82,216.19,216.53,11157.0,203.4404,203.4404,201.918,202.2356,11157.0
2022-09-02 09:35:00,216.3,216.54,215.99,216.31,3272.0,202.0208,202.2449,201.7312,202.0301,3272.0
2022-09-02 09:40:00,216.13,216.13,215.25,215.59,2150.0,201.862,201.862,201.0401,201.3576,2150.0
2022-09-02 09:45:00,215.66,215.93,215.51,215.74,700.0,201.423,201.6752,201.2829,201.4977,700.0
2022-09-02 09:50:00,216.02,216.48,216.01,216.48,2740.0,201.7592,202.1889,201.7499,202.1889,2740.0
2022-09-02 09:55:00,216.44,216.55,216.04,216.4,3116.0,202.1515,202.2543,201.7779,202.1142,3116.0
2022-09-02 10:00:00,216.54,216.54,215.82,215.82,1601.0,202.2449,202.2449,201.5724,201.5724,1601.0
2022-09-02 10:05:00,216.05,216.52,215.89,216.24,1210.0,201.7873,202.2262,201.6378,201.9647,1210.0
2022-09-02 10:10:00,216.52,216.76,216.41,216.46,8248.0,202.2262,202.4504,202.1235,202.1702,8248.0
2022-09-02 10:15:00,216.55,216.7,216.41,216.59,1400.0,202.2543,202.3944,202.1235,202.2916,1400.0
2022-09-02 10:20:00,216.53,216.72,216.41,216.57,1603.0,202.2356,202.413,202.1235,202.2729,1603.0
2022-09-02 10:25:00,216.54,217.11,216.54,217.0,6214.0,202.2449,202.7773,202.2449,202.6745,6214.0
2022-09-02 10:30:00,217.11,217.59,217.11,217.29,6630.0,202.7773,203.2256,202.7773,202.9454,6630.0
2022-09-02 10:35:00,217.49,218.3,217.42,218.16,10959.0,203.1322,203.8887,203.0668,203.758,10959.0
2022-09-02 10:40:00,218.32,218.55,218.21,218.21,4723.0,203.9074,204.1222,203.8047,203.8047,4723.0
2022-09-02 10:45:00,218.22,218.22,218.03,218.03,311.0,203.814,203.814,203.6366,203.6366,311.0
2022-09-02 10:50:00,218.13,218.13,217.92,217.92,628.0,203.73,203.73,203.5338,203.5338,628.0
2022-09-02 10:55:00,217.9,218.02,217.48,217.48,1400.0,203.5151,203.6272,203.1229,203.1229,1400.0
2022-09-02 11:00:00,217.97,217.97,217.62,217.71,1809.0,203.5805,203.5805,203.2536,203.3377,1809.0
2022-09-02 11:05:00,217.81,217.81,217.39,217.39,700.0,203.4311,203.4311,203.0388,203.0388,700.0
2022-09-02 11:10:00,217.39,217.62,217.39,217.62,600.0,203.0388,203.2536,203.0388,203.2536,600.0
2022-09-02 11:15:00,217.79,217.89,217.71,217.76,1943.0,203.4124,203.5058,203.3377,203.3844,1943.0
2022-09-02 11:20:00,217.89,217.89,217.64,217.74,700.0,203.5058,203.5058,203.2723,203.3657,700.0
2022-09-02 11:25:00,217.7,217.7,217.6,217.6,1300.0,203.3283,203.3283,203.2349,203.2349,1300.0
2022-09-02 11:30:00,217.68,217.9,217.54,217.54,1110.0,203.3097,203.5151,203.1789,203.1789,1110.0
2022-09-02 11:35:00,217.66,217.88,217.66,217.88,700.0,203.291,203.4965,203.291,203.4965,700.0
2022-09-02 11:40:00,217.86,217.91,217.46,217.47,947.0,203.4778,203.5245,203.1042,203.1135,947.0
2022-09-02 11:45:00,218.01,218.01,217.85,217.85,200.0,203.6179,203.6179,203.4684,203.4684,200.0
2022-09-02 11:50:00,217.75,217.97,217.75,217.97,463.0,203.375,203.5805,203.375,203.5805,463.0
2022-09-02 11:55:00,218.0,218.03,217.97,217.97,403.0,203.6085,203.6366,203.5805,203.5805,403.0
2022-09-02 12:00:00,218.14,218.14,217.94,218.01,830.0,203.7393,203.7393,203.5525,203.6179,830.0
2022-09-02 12:05:00,218.13,218.14,217.87,217.88,1432.0,203.73,203.7393,203.4871,203.4965,1432.0
2022-09-02 12:10:00,217.79,217.79,217.75,217.79,400.0,203.4124,203.4124,203.375,203.4124,400.0
2022-09-02 12:15:00,217.45,217.73,217.45,217.49,4203.0,203.0948,203.3564,203.0948,203.1322,4203.0
2022-09-02 12:20:00,217.32,217.32,216.64,216.79,2299.0,202.9734,202.9734,202.3383,202.4784,2299.0
2022-09-02 12:25:00,216.51,216.57,216.51,216.57,300.0,202.2169,202.2729,202.2169,202.2729,300.0
2022-09-02 12:30:00,216.45,216.59,216.25,216.26,1180.0,202.1609,202.2916,201.9741,201.9834,1180.0
2022-09-02 12:35:00,216.34,216.46,215.95,216.08,3660.0,202.0581,202.1702,201.6939,201.8153,3660.0
2022-09-02 12:40:00,215.99,216.1,215.72,215.73,2404.0,201.7312,201.834,201.479,201.4884,2404.0
2022-09-02 12:45:00,215.56,215.68,215.5,215.68,1053.0,201.3296,201.4417,201.2736,201.4417,1053.0
2022-09-02 12:50:00,215.46,215.59,215.21,215.59,1097.0,201.2362,201.3576,201.0027,201.3576,1097.0
2022-09-02 12:55:00,215.73,215.78,215.33,215.51,1600.0,201.4884,201.5351,201.1148,201.2829,1600.0
2022-09-02 13:00:00,215.37,215.37,214.52,214.73,3102.0,201.1522,201.1522,200.3583,200.5544,3102.0
2022-09-02 13:05:00,214.69,214.69,214.25,214.37,3165.0,200.517,200.517,200.1061,200.2182,3165.0
2022-09-02 13:10:00,214.34,214.47,214.19,214.38,1200.0,200.1902,200.3116,200.0501,200.2275,1200.0
2022-09-02 13:15:00,214.33,214.93,214.14,214.7,1248.0,200.1808,200.7412,200.0034,200.5264,1248.0
2022-09-02 13:20:00,214.55,214.61,213.8,213.8,4197.0,200.3863,200.4423,199.6858,199.6858,4197.0
2022-09-02 13:25:00,213.65,213.68,213.48,213.5,1003.0,199.5457,199.5737,199.3869,199.4056,1003.0
2022-09-02 13:30:00,213.43,213.69,213.32,213.65,2151.0,199.3402,199.5831,199.2375,199.5457,2151.0
2022-09-02 13:35:00,213.57,213.84,213.51,213.51,2219.0,199.471,199.7232,199.4149,199.4149,2219.0
2022-09-02 13:40:00,213.4,213.85,213.34,213.47,3887.0,199.3122,199.7325,199.2562,199.3776,3887.0
2022-09-02 13:45:00,213.48,213.9,213.35,213.35,3193.0,199.3869,199.7792,199.2655,199.2655,3193.0
2022-09-02 13:50:00,213.26,213.32,212.95,213.24,3762.0,199.1814,199.2375,198.8919,199.1628,3762.0
2022-09-02 13:55:00,212.99,213.12,212.94,213.08,2098.0,198.9293,199.0507,198.8826,199.0133,2098.0
2022-09-02 14:00:00,212.98,213.37,212.98,213.23,1927.0,198.9199,199.2842,198.9199,199.1534,1927.0
2022-09-02 14:05:00,213.19,213.47,212.96,213.34,7139.0,199.1161,199.3776,198.9013,199.2562,7139.0
2022-09-02 14:10:00,213.28,213.29,213.04,213.08,2028.0,199.2001,199.2095,198.976,199.0133,2028.0
2022-09-02 14:15:00,213.0,213.07,212.73,212.97,2131.0,198.9386,199.004,198.6864,198.9106,2131.0
2022-09-02 14:20:00,212.85,212.85,212.69,212.73,2800.0,198.7985,198.7985,198.6491,198.6864,2800.0
2022-09-02 14:25:00,212.83,213.26,212.82,213.01,1500.0,198.7798,199.1814,198.7705,198.948,1500.0
2022-09-02 14:30:00,213.06,213.1,212.74,212.87,4597.0,198.9947,199.032,198.6958,198.8172,4597.0
2022-09-02 14:35:00,212.91,213.41,212.9,213.33,1201.0,198.8546,199.3215,198.8452,199.2468,1201.0
2022-09-02 14:40:00,213.31,213.59,213.05,213.59,6281.0,199.2281,199.4897,198.9853,199.4897,6281.0
2022-09-02 14:45:00,213.58,213.69,213.44,213.44,11561.0,199.4803,199.5831,199.3496,199.3496,11561.0
2022-09-02 14:50:00,213.4,213.4,213.17,213.19,906.0,199.3122,199.3122,199.0974,199.1161,906.0
2022-09-02 14:55:00,212.95,213.03,212.82,212.83,2174.0,198.8919,198.9666,198.7705,198.7798,2174.0
2022-09-02 15:00:00,212.77,213.22,212.77,213.0,3009.0,198.7238,199.1441,198.7238,198.9386,3009.0
2022-09-02 15:05:00,213.07,213.2,213.02,213.03,2200.0,199.004,199.1254,198.9573,198.9666,2200.0
2022-09-02 15:10:00,212.88,212.89,212.73,212.8,2990.0,198.8265,198.8359,198.6864,198.7518,2990.0
2022-09-02 15:15:00,212.89,212.98,212.67,212.83,2106.0,198.8359,198.9199,198.6304,198.7798,2106.0
2022-09-02 15:20:00,212.93,213.1,212.41,212.55,5923.0,198.8732,199.032,198.3876,198.5183,5923.0
2022-09-02 15:25:00,212.49,212.88,212.48,212.82,5180.0,198.4623,198.8265,198.4529,198.7705,5180.0
2022-09-02 15:30:00,212.82,212.82,212.42,212.44,7214.0,198.7705,198.7705,198.3969,198.4156,7214.0
2022-09-02 15:35:00,212.31,212.32,212.09,212.17,11647.0,198.2942,198.3035,198.0887,198.1634,11647.0
2022-09-02 15:40:00,212.16,212.23,211.94,212.16,9351.0,198.1541,198.2194,197.9486,198.1541,9351.0
2022-09-02 15:45:00,212.17,212.56,212.17,212.52,9820.0,198.1634,198.5277,198.1634,198.4903,9820.0
2022-09-02 15:50:00,212.54,212.8,212.49,212.62,12241.0,198.509,198.7518,198.4623,198.5837,12241.0
2022-09-02 15:55:00,212.77,212.98,212.41,212.97,24628.0,198.7238,198.9199,198.3876,198.9106,24628.0
2022-09-06 09:30:00,214.15,215.68,213.9,214.63,30631.0,200.0127,201.4417,199.7792,200.461,30631.0
2022-09-06 09:35:00,214.43,214.84,213.69,213.69,1889.0,200.2742,200.6571,199.5831,199.5831,1889.0
2022-09-06 09:40:00,213.7,213.86,213.0,213.0,4600.0,199.5924,199.7418,198.9386,198.9386,4600.0
2022-09-06 09:45:00,213.1,213.5,211.98,212.01,4216.0,199.032,199.4056,197.9859,198.014,4216.0
2022-09-06 09:50:00,211.95,212.22,211.63,211.98,3593.0,197.9579,198.2101,197.6591,197.9859,3593.0
2022-09-06 09:55:00,211.76,212.91,211.67,212.91,1850.0,197.7805,198.8546,197.6964,198.8546,1850.0
2022-09-06 10:00:00,212.9,212.9,211.26,211.55,2824.0,198.8452,198.8452,197.3135,197.5843,2824.0
2022-09-06 10:05:00,211.46,212.04,211.45,211.96,1495.0,197.5003,198.042,197.4909,197.9673,1495.0
2022-09-06 10:10:00,211.9,212.33,211.49,211.94,3934.0,197.9112,198.3128,197.5283,197.9486,3934.0
2022-09-06 10:15:00,212.14,212.7,212.12,212.65,3500.0,198.1354,198.6584,198.1167,198.6117,3500.0
2022-09-06 10:20:00,212.52,212.52,212.11,212.32,1701.0,198.4903,198.4903,198.1074,198.3035,1701.0
2022-09-06 10:25:00,212.64,213.3,212.64,212.91,3805.0,198.6024,199.2188,198.6024,198.8546,3805.0
2022-09-06 10:30:00,212.76,212.76,211.81,212.35,2800.0,198.7145,198.7145,197.8272,198.3315,2800.0
2022-09-06 10:35:00,212.19,212.5,211.76,212.5,2377.0,198.1821,198.4716,197.7805,198.4716,2377.0
2022-09-06 10:40:00,212.55,212.88,212.27,212.47,1800.0,198.5183,198.8265,198.2568,198.4436,1800.0
2022-09-06 10:45:00,212.63,212.81,212.36,212.52,1936.0,198.593,198.7612,198.3409,198.4903,1936.0
2022-09-06 10:50:00,212.73,212.89,212.73,212.77,1300.0,198.6864,198.8359,198.6864,198.7238,1300.0
2022-09-06 10:55:00,212.68,213.01,212.68,212.76,4555.0,198.6397,198.948,198.6397,198.7145,4555.0
2022-09-06 11:00:00,212.8,212.87,212.5,212.66,2612.0,198.7518,198.8172,198.4716,198.6211,2612.0
2022-09-06 11:05:00,212.8,213.02,212.8,212.94,2100.0,198.7518,198.9573,198.7518,198.8826,2100.0
2022-09-06 11:10:00,212.84,212.84,212.38,212.56,2200.0,198.7892,198.7892,198.3595,198.5277,2200.0
2022-09-06 11:15:00,212.55,212.59,212.32,212.51,1545.0,198.5183,198.5557,198.3035,198.481,1545.0
2022-09-06 11:20:00,212.45,212.63,212.26,212.41,2163.0,198.4249,198.593,198.2475,198.3876,2163.0
2022-09-06 11:25:00,212.53,212.55,212.11,212.27,3471.0,198.4996,198.5183,198.1074,198.2568,3471.0
2022-09-06 11:30:00,212.25,213.01,212.25,212.78,2157.0,198.2381,198.948,198.2381,198.7331,2157.0
2022-09-06 11:35:00,212.89,212.91,212.59,212.81,1700.0,198.8359,198.8546,198.5557,198.7612,1700.0
2022-09-06 11:40:00,212.66,213.16,212.63,212.9,4000.0,198.6211,199.088,198.593,198.8452,4000.0
2022-09-06 11:45:00,212.88,213.0,212.76,212.96,2357.0,198.8265,198.9386,198.7145,198.9013,2357.0
2022-09-06 11:50:00,212.96,213.38,212.96,213.0,4647.0,198.9013,199.2935,198.9013,198.9386,4647.0
2022-09-06 11:55:00,212.91,213.14,212.91,212.94,3205.0,198.8546,199.0694,198.8546,198.8826,3205.0
2022-09-06 12:00:00,212.93,213.07,212.81,212.81,2393.0,198.8732,199.004,198.7612,198.7612,2393.0
2022-09-06 12:05:00,212.81,213.01,212.43,212.48,2720.0,198.7612,198.948,198.4062,198.4529,2720.0
2022-09-06 12:10:00,212.45,212.45,212.4,212.45,612.0,198.4249,198.4249,198.3782,198.4249,612.0
2022-09-06 12:15:00,212.45,212.45,211.88,211.97,2400.0,198.4249,198.4249,197.8925,197.9766,2400.0
2022-09-06 12:20:00,212.01,212.18,211.79,211.79,3648.0,198.014,198.1727,197.8085,197.8085,3648.0
2022-09-06 12:25:00,211.84,212.28,211.79,212.27,1238.0,197.8552,198.2661,197.8085,198.2568,1238.0
2022-09-06 12:30:00,212.2,212.47,212.12,212.12,1041.0,198.1914,198.4436,198.1167,198.1167,1041.0
2022-09-06 12:35:00,212.14,212.37,212.13,212.3,900.0,198.1354,198.3502,198.126,198.2848,900.0
2022-09-06 12:40:00,212.41,212.77,212.12,212.77,1319.0,198.3876,198.7238,198.1167,198.7238,1319.0
2022-09-06 12:45:00,212.56,212.82,212.46,212.64,1584.0,198.5277,198.7705,198.4343,198.6024,1584.0
2022-09-06 12:50:00,212.45,212.49,212.21,212.47,900.0,198.4249,198.4623,198.2008,198.4436,900.0
2022-09-06 12:55:00,212.81,213.05,212.7,212.9,4608.0,198.7612,198.9853,198.6584,198.8452,4608.0
2022-09-06 13:00:00,212.76,212.76,212.36,212.47,1718.0,198.7145,198.7145,198.3409,198.4436,1718.0
2022-09-06 13:05:00,212.37,212.37,211.86,211.86,1362.0,198.3502,198.3502,197.8739,197.8739,1362.0
2022-09-06 13:10:00,211.85,212.0,211.55,211.56,1022.0,197.8645,198.0046,197.5843,197.5937,1022.0
2022-09-06 13:15:00,211.47,211.7,211.47,211.47,1348.0,197.5096,197.7244,197.5096,197.5096,1348.0
2022-09-06 13:20:00,211.73,211.82,211.56,211.72,1295.0,197.7525,197.8365,197.5937,197.7431,1295.0
2022-09-06 13:25:00,211.79,211.82,211.53,211.53,901.0,197.8085,197.8365,197.5657,197.5657,901.0
2022-09-06 13:30:00,211.45,212.1,211.45,211.85,1446.0,197.4909,198.098,197.4909,197.8645,1446.0
2022-09-06 13:35:00,211.83,211.98,211.8,211.98,500.0,197.8459,197.9859,197.8178,197.9859,500.0
2022-09-06 13:40:00,211.91,211.91,211.5,211.61,810.0,197.9206,197.9206,197.5376,197.6404,810.0
2022-09-06 13:45:00,211.72,211.92,211.57,211.62,1956.0,197.7431,197.9299,197.603,197.6497,1956.0
2022-09-06 13:50:00,211.62,211.62,211.49,211.62,612.0,197.6497,197.6497,197.5283,197.6497,612.0
2022-09-06 13:55:00,211.75,211.91,211.71,211.91,900.0,197.7711,197.9206,197.7338,197.9206,900.0
2022-09-06 14:00:00,211.78,212.08,211.78,211.85,800.0,197.7992,198.0793,197.7992,197.8645,800.0
2022-09-06 14:05:00,211.72,211.82,211.71,211.78,861.0,197.7431,197.8365,197.7338,197.7992,861.0
2022-09-06 14:10:00,211.84,212.33,211.76,212.21,2538.0,197.8552,198.3128,197.7805,198.2008,2538.0
2022-09-06 14:15:00,212.37,212.51,212.2,212.31,914.0,198.3502,198.481,198.1914,198.2942,914.0
2022-09-06 14:20:00,212.29,212.29,212.11,212.11,304.0,198.2755,198.2755,198.1074,198.1074,304.0
2022-09-06 14:25:00,212.12,212.16,212.07,212.15,1300.0,198.1167,198.1541,198.07,198.1447,1300.0
2022-09-06 14:30:00,212.29,212.29,211.91,211.94,1941.0,198.2755,198.2755,197.9206,197.9486,1941.0
2022-09-06 14:35:00,212.03,212.24,211.88,212.18,900.0,198.0326,198.2288,197.8925,198.1727,900.0
2022-09-06 14:40:00,211.92,212.07,211.81,211.86,1450.0,197.9299,198.07,197.8272,197.8739,1450.0
2022-09-06 14:45:00,211.95,211.95,211.83,211.92,650.0,197.9579,197.9579,197.8459,197.9299,650.0
2022-09-06 14:50:00,211.89,211.89,211.61,211.84,1067.0,197.9019,197.9019,197.6404,197.8552,1067.0
2022-09-06 14:55:00,211.87,212.07,211.78,211.86,1633.0,197.8832,198.07,197.7992,197.8739,1633.0
2022-09-06 15:00:00,211.93,211.93,211.61,211.78,500.0,197.9392,197.9392,197.6404,197.7992,500.0
2022-09-06 15:05:00,211.95,212.25,211.93,212.25,612.0,197.9579,198.2381,197.9392,198.2381,612.0
2022-09-06 15:10:00,212.22,212.32,212.03,212.17,1999.0,198.2101,198.3035,198.0326,198.1634,1999.0
2022-09-06 15:15:00,212.41,212.69,212.35,212.45,2398.0,198.3876,198.6491,198.3315,198.4249,2398.0
2022-09-06 15:20:00,212.37,212.49,212.11,212.49,3109.0,198.3502,198.4623,198.1074,198.4623,3109.0
2022-09-06 15:25:00,212.55,212.58,212.28,212.37,2600.0,198.5183,198.5463,198.2661,198.3502,2600.0
2022-09-06 15:30:00,212.27,212.27,211.75,211.94,3284.0,198.2568,198.2568,197.7711,197.9486,3284.0
2022-09-06 15:35:00,211.92,212.05,211.77,211.91,3423.0,197.9299,198.0513,197.7898,197.9206,3423.0
2022-09-06 15:40:00,211.92,212.44,211.92,212.4,4445.0,197.9299,198.4156,197.9299,198.3782,4445.0
2022-09-06 15:45:00,212.28,212.39,211.97,212.27,11227.0,198.2661,198.3689,197.9766,198.2568,11227.0
2022-09-06 15:50:00,212.2,212.45,212.14,212.28,16211.0,198.1914,198.4249,198.1354,198.2661,16211.0
2022-09-06 15:55:00,212.33,212.67,211.93,212.44,37780.0,198.3128,198.6304,197.9392,198.4156,37780.0
2022-09-07 09:30:00,212.14,212.16,211.18,211.74,10325.0,198.1354,198.1541,197.2388,197.7618,10325.0
2022-09-07 09:35:00,211.71,212.96,211.71,212.76,8232.0,197.7338,198.9013,197.7338,198.7145,8232.0
2022-09-07 09:40:00,212.59,212.59,211.88,212.54,2588.0,198.5557,198.5557,197.8925,198.509,2588.0
2022-09-07 09:45:00,212.73,212.88,212.62,212.68,5823.0,198.6864,198.8265,198.5837,198.6397,5823.0
2022-09-07 09:50:00,212.67,212.67,212.11,212.21,2860.0,198.6304,198.6304,198.1074,198.2008,2860.0
2022-09-07 09:55:00,212.44,212.68,212.41,212.45,2319.0,198.4156,198.6397,198.3876,198.4249,2319.0
2022-09-07 10:00:00,212.24,212.6,211.86,212.3,12486.0,198.2288,198.565,197.8739,198.2848,12486.0
2022-09-07 10:05:00,212.51,212.53,212.07,212.14,4155.0,198.481,198.4996,198.07,198.1354,4155.0
2022-09-07 10:10:00,212.2,212.55,211.86,212.23,29925.0,198.1914,198.5183,197.8739,198.2194,29925.0
2022-09-07 10:15:00,212.03,213.13,212.03,213.01,2957.0,198.0326,199.06,198.0326,198.948,2957.0
2022-09-07 10:20:00,212.78,213.04,212.55,212.72,2400.0,198.7331,198.976,198.5183,198.6771,2400.0
2022-09-07 10:25:00,212.42,213.24,212.42,213.2,3633.0,198.3969,199.1628,198.3969,199.1254,3633.0
2022-09-07 10:30:00,213.17,213.69,213.16,213.21,1998.0,199.0974,199.5831,199.088,199.1347,1998.0
2022-09-07 10:35:00,213.33,213.63,213.04,213.04,1633.0,199.2468,199.527,198.976,198.976,1633.0
2022-09-07 10:40:00,213.07,213.8,213.07,213.59,1350.0,199.004,199.6858,199.004,199.4897,1350.0
2022-09-07 10:45:00,213.59,213.92,213.59,213.92,1909.0,199.4897,199.7979,199.4897,199.7979,1909.0
2022-09-07 10:50:00,213.98,214.26,213.98,214.22,1474.0,199.8539,200.1154,199.8539,200.0781,1474.0
2022-09-07 10:55:00,214.15,214.31,214.01,214.02,2300.0,200.0127,200.1621,199.8819,199.8913,2300.0
2022-09-07 11:00:00,213.93,214.1,213.83,213.84,4685.0,199.8072,199.966,199.7138,199.7232,4685.0
2022-09-07 11:05:00,213.68,213.87,213.68,213.83,388.0,199.5737,199.7512,199.5737,199.7138,388.0
2022-09-07 11:10:00,213.87,215.0,213.86,214.76,37367.0,199.7512,200.8066,199.7418,200.5824,37367.0
2022-09-07 11:15:00,214.88,214.88,214.66,214.81,2745.0,200.6945,200.6945,200.489,200.6291,2745.0
2022-09-07 11:20:00,214.6,214.94,214.6,214.91,952.0,200.433,200.7505,200.433,200.7225,952.0
2022-09-07 11:25:00,214.97,215.07,214.96,215.02,1429.0,200.7786,200.872,200.7692,200.8253,1429.0
2022-09-07 11:30:00,214.69,214.82,214.67,214.69,1980.0,200.517,200.6385,200.4984,200.517,1980.0
2022-09-07 11:35:00,214.68,214.85,214.68,214.8,1327.0,200.5077,200.6665,200.5077,200.6198,1327.0
2022-09-07 11:40:00,214.7,214.7,214.35,214.35,2260.0,200.5264,200.5264,200.1995,200.1995,2260.0
2022-09-07 11:45:00,214.3,214.68,214.25,214.68,800.0,200.1528,200.5077,200.1061,200.5077,800.0
2022-09-07 11:50:00,214.7,214.7,214.46,214.53,1101.0,200.5264,200.5264,200.3022,200.3676,1101.0
2022-09-07 11:55:00,214.58,214.58,214.4,214.4,700.0,200.4143,200.4143,200.2462,200.2462,700.0
2022-09-07 12:00:00,214.4,214.58,214.39,214.47,1599.0,200.2462,200.4143,200.2368,200.3116,1599.0
2022-09-07 12:05:00,214.54,214.62,214.45,214.57,1219.0,200.3769,200.4517,200.2929,200.405,1219.0
2022-09-07 12:10:00,214.51,214.57,214.48,214.57,500.0,200.3489,200.405,200.3209,200.405,500.0
2022-09-07 12:15:00,214.35,214.42,214.32,214.37,1029.0,200.1995,200.2649,200.1715,200.2182,1029.0
2022-09-07 12:20:00,214.31,214.31,213.65,213.71,1665.0,200.1621,200.1621,199.5457,199.6017,1665.0
2022-09-07 12:25:00,213.7,214.02,213.7,213.9,1007.0,199.5924,199.8913,199.5924,199.7792,1007.0
2022-09-07 12:30:00,213.85,213.98,213.63,213.89,3003.0,199.7325,199.8539,199.527,199.7699,3003.0
2022-09-07 12:35:00,213.93,214.51,213.92,214.51,5379.0,199.8072,200.3489,199.7979,200.3489,5379.0
2022-09-07 12:40:00,214.52,215.16,214.52,214.98,9510.0,200.3583,200.956,200.3583,200.7879,9510.0
2022-09-07 12:45:00,215.16,215.17,215.0,215.06,1315.0,200.956,200.9654,200.8066,200.8626,1315.0
2022-09-07 12:50:00,215.09,215.11,214.91,215.0,2019.0,200.8906,200.9093,200.7225,200.8066,2019.0
2022-09-07 12:55:00,214.9,214.95,214.75,214.89,1887.0,200.7132,200.7599,200.5731,200.7038,1887.0
2022-09-07 13:00:00,214.91,215.29,214.9,215.29,3638.0,200.7225,201.0774,200.7132,201.0774,3638.0
2022-09-07 13:05:00,215.36,215.36,215.11,215.12,3440.0,201.1428,201.1428,200.9093,200.9187,3440.0
2022-09-07 13:10:00,215.15,215.15,214.84,214.84,1063.0,200.9467,200.9467,200.6571,200.6571,1063.0
2022-09-07 13:15:00,214.98,215.05,214.77,214.84,1110.0,200.7879,200.8533,200.5918,200.6571,1110.0
2022-09-07 13:20:00,214.8,214.88,214.75,214.88,1184.0,200.6198,200.6945,200.5731,200.6945,1184.0
2022-09-07 13:25:00,214.73,214.75,214.58,214.75,600.0,200.5544,200.5731,200.4143,200.5731,600.0
2022-09-07 13:30:00,214.75,214.97,214.73,214.95,953.0,200.5731,200.7786,200.5544,200.7599,953.0
2022-09-07 13:35:00,215.0,215.21,214.82,215.14,3625.0,200.8066,201.0027,200.6385,200.9373,3625.0
2022-09-07 13:40:00,215.18,215.55,215.18,215.55,1005.0,200.9747,201.3203,200.9747,201.3203,1005.0
2022-09-07 13:45:00,215.46,215.71,215.45,215.67,2251.0,201.2362,201.4697,201.2269,201.4323,2251.0
2022-09-07 13:50:00,215.87,215.88,215.78,215.78,1030.0,201.6191,201.6285,201.5351,201.5351,1030.0
2022-09-07 13:55:00,215.76,215.78,215.48,215.55,1910.0,201.5164,201.5351,201.2549,201.3203,1910.0
2022-09-07 14:00:00,215.62,216.27,215.62,216.27,1586.0,201.3857,201.9927,201.3857,201.9927,1586.0
2022-09-07 14:05:00,216.17,216.17,215.75,215.8,2312.0,201.8993,201.8993,201.5071,201.5538,2312.0
2022-09-07 14:10:00,215.73,215.91,215.73,215.91,270.0,201.4884,201.6565,201.4884,201.6565,270.0
2022-09-07 14:15:00,215.88,215.89,215.66,215.71,2249.0,201.6285,201.6378,201.423,201.4697,2249.0
2022-09-07 14:20:00,215.72,215.72,215.55,215.56,1970.0,201.479,201.479,201.3203,201.3296,1970.0
2022-09-07 14:25:00,215.62,215.8,215.51,215.8,1690.0,201.3857,201.5538,201.2829,201.5538,1690.0
2022-09-07 14:30:00,215.81,216.22,215.81,216.21,2303.0,201.5631,201.946,201.5631,201.9367,2303.0
2022-09-07 14:35:00,216.09,216.1,215.87,215.98,1754.0,201.8246,201.834,201.6191,201.7219,1754.0
2022-09-07 14:40:00,216.01,216.06,215.95,216.01,997.0,201.7499,201.7966,201.6939,201.7499,997.0
2022-09-07 14:45:00,215.94,216.17,215.9,216.06,2791.0,201.6845,201.8993,201.6472,201.7966,2791.0
2022-09-07 14:50:00,216.17,216.17,215.78,215.91,2840.0,201.8993,201.8993,201.5351,201.6565,2840.0
2022-09-07 14:55:00,215.88,216.41,215.87,216.39,4019.0,201.6285,202.1235,201.6191,202.1048,4019.0
2022-09-07 15:00:00,216.44,216.55,216.27,216.35,4600.0,202.1515,202.2543,201.9927,202.0675,4600.0
2022-09-07 15:05:00,216.3,216.42,216.28,216.41,917.0,202.0208,202.1328,202.0021,202.1235,917.0
2022-09-07 15:10:00,216.33,216.53,216.32,216.46,2903.0,202.0488,202.2356,202.0394,202.1702,2903.0
2022-09-07 15:15:00,216.51,216.66,216.04,216.16,12646.0,202.2169,202.357,201.7779,201.89,12646.0
2022-09-07 15:20:00,216.18,216.22,216.05,216.15,2832.0,201.9087,201.946,201.7873,201.8807,2832.0
2022-09-07 15:25:00,216.2,216.56,216.17,216.42,4789.0,201.9274,202.2636,201.8993,202.1328,4789.0
2022-09-07 15:30:00,216.37,216.43,216.14,216.18,3264.0,202.0861,202.1422,201.8713,201.9087,3264.0
2022-09-07 15:35:00,216.13,216.13,215.64,215.68,7006.0,201.862,201.862,201.4043,201.4417,7006.0
2022-09-07 15:40:00,215.68,215.84,215.51,215.81,11660.0,201.4417,201.5911,201.2829,201.5631,11660.0
2022-09-07 15:45:00,215.8,216.28,215.77,216.13,14034.0,201.5538,202.0021,201.5257,201.862,14034.0
2022-09-07 15:50:00,216.22,216.36,215.96,216.26,15059.0,201.946,202.0768,201.7032,201.9834,15059.0
2022-09-07 15:55:00,216.21,216.21,215.85,215.96,39393.0,201.9367,201.9367,201.6005,201.7032,39393.0
2022-09-08 09:30:00,213.92,214.35,212.72,213.49,13255.0,199.7979,200.1995,198.6771,199.3963,13255.0
2022-09-08 09:35:00,212.98,213.21,212.48,212.48,2254.0,198.9199,199.1347,198.4529,198.4529,2254.0
2022-09-08 09:40:00,212.48,213.37,211.98,213.32,2765.0,198.4529,199.2842,197.9859,199.2375,2765.0
2022-09-08 09:45:00,212.86,212.86,212.01,212.52,1441.0,198.8079,198.8079,198.014,198.4903,1441.0
2022-09-08 09:50:00,212.49,212.86,212.22,212.59,2562.0,198.4623,198.8079,198.2101,198.5557,2562.0
2022-09-08 09:55:00,212.79,212.86,212.45,212.46,2367.0,198.7425,198.8079,198.4249,198.4343,2367.0
2022-09-08 10:00:00,212.83,212.83,211.25,211.25,2633.0,198.7798,198.7798,197.3041,197.3041,2633.0
2022-09-08 10:05:00,211.46,211.9,211.41,211.66,3478.0,197.5003,197.9112,197.4536,197.6871,3478.0
2022-09-08 10:10:00,211.88,212.16,211.61,212.03,2855.0,197.8925,198.1541,197.6404,198.0326,2855.0
2022-09-08 10:15:00,212.75,213.1,212.75,213.1,400.0,198.7051,199.032,198.7051,199.032,400.0
2022-09-08 10:20:00,213.1,213.38,213.06,213.28,1600.0,199.032,199.2935,198.9947,199.2001,1600.0
2022-09-08 10:25:00,213.25,213.49,212.86,213.49,801.0,199.1721,199.3963,198.8079,199.3963,801.0
2022-09-08 10:30:00,213.36,214.27,213.36,214.27,400.0,199.2748,200.1248,199.2748,200.1248,400.0
2022-09-08 10:35:00,214.04,214.7,213.89,214.52,4028.0,199.91,200.5264,199.7699,200.3583,4028.0
2022-09-08 10:40:00,214.5,214.62,214.37,214.58,920.0,200.3396,200.4517,200.2182,200.4143,920.0
2022-09-08 10:45:00,214.5,214.62,214.11,214.3,1170.0,200.3396,200.4517,199.9753,200.1528,1170.0
2022-09-08 10:50:00,214.15,214.46,214.13,214.13,2557.0,200.0127,200.3022,199.994,199.994,2557.0
2022-09-08 10:55:00,214.17,214.49,214.17,214.29,1840.0,200.0314,200.3302,200.0314,200.1435,1840.0
2022-09-08 11:00:00,214.48,214.88,214.48,214.78,1461.0,200.3209,200.6945,200.3209,200.6011,1461.0
2022-09-08 11:05:00,214.71,214.96,214.61,214.61,2330.0,200.5357,200.7692,200.4423,200.4423,2330.0
2022-09-08 11:10:00,214.5,214.84,214.46,214.84,1100.0,200.3396,200.6571,200.3022,200.6571,1100.0
2022-09-08 11:15:00,214.67,214.98,214.67,214.92,1625.0,200.4984,200.7879,200.4984,200.7319,1625.0
2022-09-08 11:20:00,214.83,214.9,214.77,214.86,742.0,200.6478,200.7132,200.5918,200.6758,742.0
2022-09-08 11:25:00,214.86,214.86,214.5,214.7,2322.0,200.6758,200.6758,200.3396,200.5264,2322.0
2022-09-08 11:30:00,214.65,214.73,214.52,214.7,1100.0,200.4797,200.5544,200.3583,200.5264,1100.0
2022-09-08 11:35:00,214.81,215.03,214.03,214.3,25256.0,200.6291,200.8346,199.9006,200.1528,25256.0
2022-09-08 11:40:00,214.11,214.12,213.94,213.98,1528.0,199.9753,199.9847,199.8166,199.8539,1528.0
2022-09-08 11:45:00,213.99,213.99,213.8,213.85,7070.0,199.8633,199.8633,199.6858,199.7325,7070.0
2022-09-08 11:50:00,213.97,213.98,213.7,213.9,4218.0,199.8446,199.8539,199.5924,199.7792,4218.0
2022-09-08 11:55:00,213.86,213.97,213.75,213.97,2174.0,199.7418,199.8446,199.6391,199.8446,2174.0
2022-09-08 12:00:00,213.98,214.05,212.92,212.92,2737.0,199.8539,199.9193,198.8639,198.8639,2737.0
2022-09-08 12:05:00,212.76,212.85,212.37,212.7,2261.0,198.7145,198.7985,198.3502,198.6584,2261.0
2022-09-08 12:10:00,212.4,212.79,212.38,212.64,1851.0,198.3782,198.7425,198.3595,198.6024,1851.0
2022-09-08 12:15:00,212.53,213.02,212.53,212.66,2111.0,198.4996,198.9573,198.4996,198.6211,2111.0
2022-09-08 12:20:00,212.66,212.82,212.51,212.77,1425.0,198.6211,198.7705,198.481,198.7238,1425.0
2022-09-08 12:25:00,212.62,212.86,212.61,212.61,1285.0,198.5837,198.8079,198.5744,198.5744,1285.0
2022-09-08 12:30:00,212.8,212.99,212.73,212.97,2432.0,198.7518,198.9293,198.6864,198.9106,2432.0
2022-09-08 12:35:00,212.98,213.04,212.87,212.89,1990.0,198.9199,198.976,198.8172,198.8359,1990.0
2022-09-08 12:40:00,212.86,213.32,212.85,213.16,3826.0,198.8079,199.2375,198.7985,199.088,3826.0
2022-09-08 12:45:00,213.09,213.22,212.85,212.92,3688.0,199.0227,199.1441,198.7985,198.8639,3688.0
2022-09-08 12:50:00,212.93,213.3,212.93,213.07,1965.0,198.8732,199.2188,198.8732,199.004,1965.0
2022-09-08 12:55:00,213.08,213.45,213.04,213.45,4616.0,199.0133,199.3589,198.976,199.3589,4616.0
2022-09-08 13:00:00,213.49,213.49,213.25,213.3,1011.0,199.3963,199.3963,199.1721,199.2188,1011.0
2022-09-08 13:05:00,213.38,213.44,213.08,213.34,1871.0,199.2935,199.3496,199.0133,199.2562,1871.0
2022-09-08 13:10:00,213.44,214.01,213.42,213.92,1310.0,199.3496,199.8819,199.3309,199.7979,1310.0
2022-09-08 13:15:00,213.82,213.89,213.76,213.83,502.0,199.7045,199.7699,199.6484,199.7138,502.0
2022-09-08 13:20:00,213.87,213.97,213.87,213.95,900.0,199.7512,199.8446,199.7512,199.8259,900.0
2022-09-08 13:25:00,214.13,214.29,213.87,213.92,3154.0,199.994,200.1435,199.7512,199.7979,3154.0
2022-09-08 13:30:00,213.93,213.93,213.74,213.74,624.0,199.8072,199.8072,199.6298,199.6298,624.0
2022-09-08 13:35:00,214.01,214.33,213.93,213.93,1500.0,199.8819,200.1808,199.8072,199.8072,1500.0
2022-09-08 13:40:00,213.95,214.06,213.82,213.97,2500.0,199.8259,199.9286,199.7045,199.8446,2500.0
2022-09-08 13:45:00,213.96,214.19,213.96,214.18,1460.0,199.8352,200.0501,199.8352,200.0407,1460.0
2022-09-08 13:50:00,214.13,214.18,214.02,214.17,1200.0,199.994,200.0407,199.8913,200.0314,1200.0
2022-09-08 13:55:00,214.1,214.2,213.82,214.11,2210.0,199.966,200.0594,199.7045,199.9753,2210.0
2022-09-08 14:00:00,214.28,214.3,213.95,214.3,700.0,200.1341,200.1528,199.8259,200.1528,700.0
2022-09-08 14:05:00,214.23,214.37,214.06,214.09,1263.0,200.0874,200.2182,199.9286,199.9567,1263.0
2022-09-08 14:10:00,214.29,214.3,214.17,214.18,909.0,200.1435,200.1528,200.0314,200.0407,909.0
2022-09-08 14:15:00,214.08,214.34,214.08,214.19,600.0,199.9473,200.1902,199.9473,200.0501,600.0
2022-09-08 14:20:00,214.3,214.3,214.14,214.14,1103.0,200.1528,200.1528,200.0034,200.0034,1103.0
2022-09-08 14:25:00,214.11,214.29,214.1,214.17,1363.0,199.9753,200.1435,199.966,200.0314,1363.0
2022-09-08 14:30:00,214.16,214.69,214.15,214.69,2555.0,200.022,200.517,200.0127,200.517,2555.0
2022-09-08 14:35:00,214.73,214.82,214.64,214.82,7193.0,200.5544,200.6385,200.4703,200.6385,7193.0
2022-09-08 14:40:00,214.66,214.76,213.95,214.28,2698.0,200.489,200.5824,199.8259,200.1341,2698.0
2022-09-08 14:45:00,214.36,214.46,213.91,214.08,3032.0,200.2088,200.3022,199.7885,199.9473,3032.0
2022-09-08 14:50:00,213.86,214.12,213.83,214.12,797.0,199.7418,199.9847,199.7138,199.9847,797.0
2022-09-08 14:55:00,214.08,214.1,214.04,214.08,758.0,199.9473,199.966,199.91,199.9473,758.0
2022-09-08 15:00:00,214.06,214.06,213.48,213.48,1704.0,199.9286,199.9286,199.3869,199.3869,1704.0
2022-09-08 15:05:00,213.73,213.95,213.73,213.81,2446.0,199.6204,199.8259,199.6204,199.6951,2446.0
2022-09-08 15:10:00,213.8,214.03,213.76,214.02,1000.0,199.6858,199.9006,199.6484,199.8913,1000.0
2022-09-08 15:15:00,214.09,214.28,214.01,214.25,1022.0,199.9567,200.1341,199.8819,200.1061,1022.0
2022-09-08 15:20:00,214.31,214.57,214.31,214.47,1447.0,200.1621,200.405,200.1621,200.3116,1447.0
2022-09-08 15:25:00,214.54,214.59,214.41,214.46,2031.0,200.3769,200.4236,200.2555,200.3022,2031.0
2022-09-08 15:30:00,214.46,214.57,214.28,214.28,2775.0,200.3022,200.405,200.1341,200.1341,2775.0
2022-09-08 15:35:00,214.23,214.24,214.08,214.2,2103.0,200.0874,200.0968,199.9473,200.0594,2103.0
2022-09-08 15:40:00,214.09,214.1,213.7,213.7,3804.0,199.9567,199.966,199.5924,199.5924,3804.0
2022-09-08 15:45:00,213.7,214.1,213.69,213.88,5138.0,199.5924,199.966,199.5831,199.7605,5138.0
2022-09-08 15:50:00,213.94,214.78,213.92,214.75,9908.0,199.8166,200.6011,199.7979,200.5731,9908.0
2022-09-08 15:55:00,214.73,215.03,214.56,214.8,29449.0,200.5544,200.8346,200.3956,200.6198,29449.0
2022-09-09 09:30:00,217.81,218.81,217.79,218.65,15542.0,203.4311,204.3651,203.4124,204.2156,15542.0
2022-09-09 09:35:00,218.93,218.93,217.79,218.05,2198.0,204.4771,204.4771,203.4124,203.6552,2198.0
2022-09-09 09:40:00,218.25,218.47,217.92,218.47,2323.0,203.842,204.0475,203.5338,204.0475,2323.0
2022-09-09 09:45:00,218.13,219.14,217.99,218.32,5382.0,203.73,204.6733,203.5992,203.9074,5382.0
2022-09-09 09:50:00,218.41,218.53,218.0,218.22,3638.0,203.9915,204.1035,203.6085,203.814,3638.0
2022-09-09 09:55:00,218.22,218.46,217.95,218.35,2700.0,203.814,204.0382,203.5618,203.9354,2700.0
2022-09-09 10:00:00,218.29,218.5,218.21,218.43,1415.0,203.8794,204.0755,203.8047,204.0101,1415.0
2022-09-09 10:05:00,218.59,218.82,218.59,218.81,1336.0,204.1596,204.3744,204.1596,204.3651,1336.0
2022-09-09 10:10:00,218.57,218.76,218.57,218.76,600.0,204.1409,204.3184,204.1409,204.3184,600.0
2022-09-09 10:15:00,218.85,219.24,218.37,218.61,3001.0,204.4024,204.7667,203.9541,204.1783,3001.0
2022-09-09 10:20:00,218.82,218.97,218.47,218.67,1200.0,204.3744,204.5145,204.0475,204.2343,1200.0
2022-09-09 10:25:00,218.46,218.61,218.45,218.61,435.0,204.0382,204.1783,204.0288,204.1783,435.0
2022-09-09 10:30:00,218.58,218.71,218.49,218.49,1774.0,204.1502,204.2717,204.0662,204.0662,1774.0
2022-09-09 10:35:00,218.62,218.63,218.32,218.32,1236.0,204.1876,204.1969,203.9074,203.9074,1236.0
2022-09-09 10:40:00,218.24,218.77,218.2,218.76,2171.0,203.8327,204.3277,203.7953,204.3184,2171.0
2022-09-09 10:45:00,218.64,218.64,218.37,218.37,1250.0,204.2063,204.2063,203.9541,203.9541,1250.0
2022-09-09 10:50:00,218.38,218.38,218.11,218.11,603.0,203.9634,203.9634,203.7113,203.7113,603.0
2022-09-09 10:55:00,218.0,218.02,217.85,218.02,507.0,203.6085,203.6272,203.4684,203.6272,507.0
2022-09-09 11:00:00,218.19,218.19,217.61,217.61,602.0,203.786,203.786,203.2443,203.2443,602.0
2022-09-09 11:05:00,217.75,217.75,217.55,217.55,1000.0,203.375,203.375,203.1882,203.1882,1000.0
2022-09-09 11:10:00,217.5,217.57,217.38,217.39,1500.0,203.1415,203.2069,203.0295,203.0388,1500.0
2022-09-09 11:15:00,217.37,217.37,216.88,217.08,1817.0,203.0201,203.0201,202.5625,202.7493,1817.0
2022-09-09 11:20:00,217.13,217.21,216.58,216.83,5127.0,202.796,202.8707,202.2823,202.5158,5127.0
2022-09-09 11:25:00,216.96,217.13,216.55,216.79,3263.0,202.6372,202.796,202.2543,202.4784,3263.0
2022-09-09 11:30:00,216.76,216.79,216.53,216.71,5249.0,202.4504,202.4784,202.2356,202.4037,5249.0
2022-09-09 11:35:00,216.82,217.41,216.82,217.4,1696.0,202.5064,203.0575,202.5064,203.0481,1696.0
2022-09-09 11:40:00,217.46,217.51,217.29,217.51,1100.0,203.1042,203.1509,202.9454,203.1509,1100.0
2022-09-09 11:45:00,217.58,217.95,217.55,217.66,11827.0,203.2163,203.5618,203.1882,203.291,11827.0
2022-09-09 11:50:00,217.62,217.81,217.23,217.5,10475.0,203.2536,203.4311,202.8894,203.1415,10475.0
2022-09-09 11:55:00,217.45,217.6,217.45,217.6,400.0,203.0948,203.2349,203.0948,203.2349,400.0
2022-09-09 12:00:00,217.5,217.5,216.93,216.99,4485.0,203.1415,203.1415,202.6092,202.6652,4485.0
2022-09-09 12:05:00,217.05,217.5,217.05,217.5,1469.0,202.7212,203.1415,202.7212,203.1415,1469.0
2022-09-09 12:10:00,217.66,217.98,217.54,217.98,1118.0,203.291,203.5899,203.1789,203.5899,1118.0
2022-09-09 12:15:00,217.68,217.68,217.18,217.68,1112.0,203.3097,203.3097,202.8427,203.3097,1112.0
2022-09-09 12:20:00,217.46,217.54,216.76,216.87,1910.0,203.1042,203.1789,202.4504,202.5531,1910.0
2022-09-09 12:25:00,216.86,217.35,216.86,217.12,720.0,202.5438,203.0014,202.5438,202.7866,720.0
2022-09-09 12:30:00,217.08,217.23,216.94,217.23,1365.0,202.7493,202.8894,202.6185,202.8894,1365.0
2022-09-09 12:35:00,217.18,217.73,217.13,217.73,7664.0,202.8427,203.3564,202.796,203.3564,7664.0
2022-09-09 12:40:00,217.6,217.99,217.6,217.9,4823.0,203.2349,203.5992,203.2349,203.5151,4823.0
2022-09-09 12:45:00,217.87,217.9,217.43,217.71,1848.0,203.4871,203.5151,203.0762,203.3377,1848.0
2022-09-09 12:50:00,217.81,217.92,217.58,217.72,1830.0,203.4311,203.5338,203.2163,203.347,1830.0
2022-09-09 12:55:00,217.67,217.99,217.64,217.87,1000.0,203.3003,203.5992,203.2723,203.4871,1000.0
2022-09-09 13:00:00,217.77,217.86,217.63,217.7,2932.0,203.3937,203.4778,203.263,203.3283,2932.0
2022-09-09 13:05:00,217.88,218.01,217.87,217.95,1500.0,203.4965,203.6179,203.4871,203.5618,1500.0
2022-09-09 13:10:00,218.0,218.27,217.94,218.26,1849.0,203.6085,203.8607,203.5525,203.8514,1849.0
2022-09-09 13:15:00,218.32,218.35,218.23,218.28,1000.0,203.9074,203.9354,203.8233,203.87,1000.0
2022-09-09 13:20:00,218.28,218.6,218.14,218.49,1700.0,203.87,204.1689,203.7393,204.0662,1700.0
2022-09-09 13:25:00,218.54,218.62,218.37,218.37,1915.0,204.1129,204.1876,203.9541,203.9541,1915.0
2022-09-09 13:30:00,218.44,218.61,218.44,218.55,1111.0,204.0195,204.1783,204.0195,204.1222,1111.0
2022-09-09 13:35:00,218.49,218.74,218.49,218.7,2810.0,204.0662,204.2997,204.0662,204.2623,2810.0
2022-09-09 13:40:00,218.73,218.84,218.37,218.37,6033.0,204.2903,204.3931,203.9541,203.9541,6033.0
2022-09-09 13:45:00,218.3,218.61,218.28,218.52,1499.0,203.8887,204.1783,203.87,204.0942,1499.0
2022-09-09 13:50:00,218.54,218.59,218.43,218.54,1199.0,204.1129,204.1596,204.0101,204.1129,1199.0
2022-09-09 13:55:00,218.63,218.67,218.56,218.64,800.0,204.1969,204.2343,204.1316,204.2063,800.0
2022-09-09 14:00:00,218.7,218.7,218.5,218.64,2125.0,204.2623,204.2623,204.0755,204.2063,2125.0
2022-09-09 14:05:00,218.71,218.71,218.29,218.45,2130.0,204.2717,204.2717,203.8794,204.0288,2130.0
2022-09-09 14:10:00,218.42,218.74,218.37,218.74,1778.0,204.0008,204.2997,203.9541,204.2997,1778.0
2022-09-09 14:15:00,218.89,218.89,218.79,218.79,1300.0,204.4398,204.4398,204.3464,204.3464,1300.0
2022-09-09 14:20:00,218.73,219.03,218.69,218.93,2690.0,204.2903,204.5705,204.253,204.4771,2690.0
2022-09-09 14:25:00,218.87,218.89,218.74,218.84,1100.0,204.4211,204.4398,204.2997,204.3931,1100.0
2022-09-09 14:30:00,218.86,219.15,218.86,219.0,5305.0,204.4118,204.6826,204.4118,204.5425,5305.0
2022-09-09 14:35:00,219.02,219.15,219.02,219.14,2768.0,204.5612,204.6826,204.5612,204.6733,2768.0
2022-09-09 14:40:00,219.13,219.34,219.08,219.19,11901.0,204.6639,204.8601,204.6172,204.72,11901.0
2022-09-09 14:45:00,219.14,219.23,218.98,219.06,2500.0,204.6733,204.7573,204.5238,204.5986,2500.0
2022-09-09 14:50:00,219.03,219.03,218.82,218.83,2580.0,204.5705,204.5705,204.3744,204.3837,2580.0
2022-09-09 14:55:00,218.84,218.97,218.71,218.97,2160.0,204.3931,204.5145,204.2717,204.5145,2160.0
2022-09-09 15:00:00,218.92,219.32,218.89,219.32,1000.0,204.4678,204.8414,204.4398,204.8414,1000.0
2022-09-09 15:05:00,219.24,219.27,218.99,219.08,1900.0,204.7667,204.7947,204.5332,204.6172,1900.0
2022-09-09 15:10:00,219.02,219.21,219.01,219.11,2841.0,204.5612,204.7387,204.5519,204.6453,2841.0
2022-09-09 15:15:00,219.1,219.12,219.04,219.05,3400.0,204.6359,204.6546,204.5799,204.5892,3400.0
2022-09-09 15:20:00,219.08,219.08,218.76,218.82,4050.0,204.6172,204.6172,204.3184,204.3744,4050.0
2022-09-09 15:25:00,218.86,218.92,218.72,218.82,3430.0,204.4118,204.4678,204.281,204.3744,3430.0
2022-09-09 15:30:00,218.8,218.94,218.8,218.88,2503.0,204.3557,204.4865,204.3557,204.4304,2503.0
2022-09-09 15:35:00,218.91,219.05,218.89,218.94,2500.0,204.4585,204.5892,204.4398,204.4865,2500.0
2022-09-09 15:40:00,219.0,219.24,218.96,219.15,2918.0,204.5425,204.7667,204.5052,204.6826,2918.0
2022-09-09 15:45:00,219.16,219.16,218.79,218.79,6593.0,204.692,204.692,204.3464,204.3464,6593.0
2022-09-09 15:50:00,218.78,218.8,218.45,218.74,20272.0,204.337,204.3557,204.0288,204.2997,20272.0
2022-09-09 15:55:00,218.73,218.79,218.44,218.46,39422.0,204.2903,204.3464,204.0195,204.0382,39422.0
2022-09-12 09:30:00,219.81,220.31,219.5,219.99,8238.0,205.299,205.766,205.0095,205.4672,8238.0
2022-09-12 09:35:00,219.43,219.96,219.38,219.78,1497.0,204.9441,205.4391,204.8974,205.271,1497.0
2022-09-12 09:40:00,219.77,219.97,219.27,219.77,2618.0,205.2617,205.4485,204.7947,205.2617,2618.0
2022-09-12 09:45:00,219.76,220.21,219.67,219.99,3666.0,205.2523,205.6726,205.1683,205.4672,3666.0
2022-09-12 09:50:00,220.61,220.61,220.25,220.37,1217.0,206.0462,206.0462,205.71,205.8221,1217.0
2022-09-12 09:55:00,220.46,220.83,220.42,220.83,3683.0,205.9061,206.2517,205.8688,206.2517,3683.0
2022-09-12 10:00:00,221.08,221.16,221.02,221.12,2642.0,206.4852,206.5599,206.4292,206.5226,2642.0
2022-09-12 10:05:00,221.16,221.5,221.11,221.26,7210.0,206.5599,206.8775,206.5132,206.6533,7210.0
2022-09-12 10:10:00,221.57,221.58,220.69,220.7,3900.0,206.9429,206.9522,206.1209,206.1303,3900.0
2022-09-12 10:15:00,220.95,221.54,220.95,221.54,1169.0,206.3638,206.9148,206.3638,206.9148,1169.0
2022-09-12 10:20:00,221.78,221.78,221.36,221.46,944.0,207.139,207.139,206.7467,206.8401,944.0
2022-09-12 10:25:00,221.39,221.47,221.13,221.28,1936.0,206.7747,206.8495,206.5319,206.672,1936.0
2022-09-12 10:30:00,221.38,221.38,220.99,221.06,3800.0,206.7654,206.7654,206.4011,206.4665,3800.0
2022-09-12 10:35:00,220.95,221.26,220.91,220.98,5206.0,206.3638,206.6533,206.3264,206.3918,5206.0
2022-09-12 10:40:00,221.17,221.35,221.12,221.22,1909.0,206.5693,206.7374,206.5226,206.616,1909.0
2022-09-12 10:45:00,221.23,221.5,221.18,221.38,2207.0,206.6253,206.8775,206.5786,206.7654,2207.0
2022-09-12 10:50:00,221.41,221.41,220.68,220.78,2213.0,206.7934,206.7934,206.1116,206.205,2213.0
2022-09-12 10:55:00,220.77,220.77,220.43,220.43,1600.0,206.1957,206.1957,205.8781,205.8781,1600.0
2022-09-12 11:00:00,220.35,220.48,220.14,220.3,1300.0,205.8034,205.9248,205.6073,205.7567,1300.0
2022-09-12 11:05:00,220.38,220.44,220.17,220.18,1191.0,205.8314,205.8875,205.6353,205.6446,1191.0
2022-09-12 11:10:00,220.11,220.18,219.75,219.78,1050.0,205.5792,205.6446,205.243,205.271,1050.0
2022-09-12 11:15:00,219.87,219.9,219.59,219.9,2695.0,205.3551,205.3831,205.0936,205.3831,2695.0
2022-09-12 11:20:00,219.93,220.11,219.92,220.11,865.0,205.4111,205.5792,205.4018,205.5792,865.0
2022-09-12 11:25:00,220.07,220.32,220.06,220.32,900.0,205.5419,205.7754,205.5325,205.7754,900.0
2022-09-12 11:30:00,220.36,220.46,220.07,220.21,3022.0,205.8127,205.9061,205.5419,205.6726,3022.0
2022-09-12 11:35:00,220.24,220.28,219.99,220.09,2303.0,205.7007,205.738,205.4672,205.5606,2303.0
2022-09-12 11:40:00,220.22,220.29,219.92,220.29,1720.0,205.682,205.7474,205.4018,205.7474,1720.0
2022-09-12 11:45:00,220.27,220.27,219.85,219.97,991.0,205.7287,205.7287,205.3364,205.4485,991.0
2022-09-12 11:50:00,220.11,220.11,219.5,219.51,1016.0,205.5792,205.5792,205.0095,205.0188,1016.0
2022-09-12 11:55:00,219.36,219.43,218.97,219.15,2258.0,204.8788,204.9441,204.5145,204.6826,2258.0
2022-09-12 12:00:00,219.15,219.16,218.89,219.04,2720.0,204.6826,204.692,204.4398,204.5799,2720.0
2022-09-12 12:05:00,219.1,219.21,218.88,218.99,2800.0,204.6359,204.7387,204.4304,204.5332,2800.0
2022-09-12 12:10:00,218.99,219.32,218.89,219.19,1979.0,204.5332,204.8414,204.4398,204.72,1979.0
2022-09-12 12:15:00,219.25,219.27,219.05,219.27,6600.0,204.776,204.7947,204.5892,204.7947,6600.0
2022-09-12 12:20:00,219.2,219.54,219.12,219.54,2525.0,204.7293,205.0469,204.6546,205.0469,2525.0
2022-09-12 12:25:00,219.51,219.7,219.44,219.7,2300.0,205.0188,205.1963,204.9535,205.1963,2300.0
2022-09-12 12:30:00,219.61,219.81,219.57,219.66,2105.0,205.1122,205.299,205.0749,205.1589,2105.0
2022-09-12 12:35:00,219.73,219.73,219.49,219.71,5332.0,205.2243,205.2243,205.0002,205.2056,5332.0
2022-09-12 12:40:00,219.57,219.73,219.57,219.73,1100.0,205.0749,205.2243,205.0749,205.2243,1100.0
2022-09-12 12:45:00,219.56,219.61,219.22,219.32,2912.0,205.0655,205.1122,204.748,204.8414,2912.0
2022-09-12 12:50:00,219.55,219.65,219.53,219.65,520.0,205.0562,205.1496,205.0375,205.1496,520.0
2022-09-12 12:55:00,219.56,219.58,219.4,219.45,1370.0,205.0655,205.0842,204.9161,204.9628,1370.0
2022-09-12 13:00:00,219.43,219.69,219.41,219.69,5040.0,204.9441,205.187,204.9254,205.187,5040.0
2022-09-12 13:05:00,219.84,220.01,219.69,219.93,1790.0,205.3271,205.4858,205.187,205.4111,1790.0
2022-09-12 13:10:00,219.86,220.05,219.72,219.72,736.0,205.3457,205.5232,205.215,205.215,736.0
2022-09-12 13:15:00,219.87,219.97,219.76,219.93,2460.0,205.3551,205.4485,205.2523,205.4111,2460.0
2022-09-12 13:20:00,219.86,219.86,219.46,219.49,5317.0,205.3457,205.3457,204.9721,205.0002,5317.0
2022-09-12 13:25:00,219.55,219.72,219.53,219.53,1516.0,205.0562,205.215,205.0375,205.0375,1516.0
2022-09-12 13:30:00,219.67,219.84,219.56,219.84,3286.0,205.1683,205.3271,205.0655,205.3271,3286.0
2022-09-12 13:35:00,220.0,220.11,219.92,219.92,1484.0,205.4765,205.5792,205.4018,205.4018,1484.0
2022-09-12 13:40:00,219.93,219.93,219.64,219.64,582.0,205.4111,205.4111,205.1403,205.1403,582.0
2022-09-12 13:45:00,219.62,219.67,219.53,219.67,3509.0,205.1216,205.1683,205.0375,205.1683,3509.0
2022-09-12 13:50:00,219.76,219.79,219.67,219.68,682.0,205.2523,205.2804,205.1683,205.1776,682.0
2022-09-12 13:55:00,219.78,219.78,219.54,219.68,1550.0,205.271,205.271,205.0469,205.1776,1550.0
2022-09-12 14:00:00,219.69,219.71,219.4,219.51,2330.0,205.187,205.2056,204.9161,205.0188,2330.0
2022-09-12 14:05:00,219.54,219.57,219.41,219.49,1225.0,205.0469,205.0749,204.9254,205.0002,1225.0
2022-09-12 14:10:00,219.59,219.75,219.58,219.7,1276.0,205.0936,205.243,205.0842,205.1963,1276.0
2022-09-12 14:15:00,219.55,219.75,219.46,219.46,3605.0,205.0562,205.243,204.9721,204.9721,3605.0
2022-09-12 14:20:00,219.3,219.45,219.13,219.44,2758.0,204.8227,204.9628,204.6639,204.9535,2758.0
2022-09-12 14:25:00,219.52,219.52,219.09,219.09,2391.0,205.0282,205.0282,204.6266,204.6266,2391.0
2022-09-12 14:30:00,219.11,219.25,218.75,218.75,9625.0,204.6453,204.776,204.309,204.309,9625.0
2022-09-12 14:35:00,218.89,219.11,218.89,219.04,1325.0,204.4398,204.6453,204.4398,204.5799,1325.0
2022-09-12 14:40:00,218.96,219.2,218.96,219.2,1388.0,204.5052,204.7293,204.5052,204.7293,1388.0
2022-09-12 14:45:00,219.23,219.41,219.23,219.38,1200.0,204.7573,204.9254,204.7573,204.8974,1200.0
2022-09-12 14:50:00,219.38,219.5,219.32,219.32,1860.0,204.8974,205.0095,204.8414,204.8414,1860.0
2022-09-12 14:55:00,219.14,219.38,219.11,219.11,2245.0,204.6733,204.8974,204.6453,204.6453,2245.0
2022-09-12 15:00:00,219.06,219.31,219.02,219.31,3539.0,204.5986,204.8321,204.5612,204.8321,3539.0
2022-09-12 15:05:00,219.31,219.43,219.31,219.38,2550.0,204.8321,204.9441,204.8321,204.8974,2550.0
2022-09-12 15:10:00,219.38,219.54,219.28,219.54,2700.0,204.8974,205.0469,204.804,205.0469,2700.0
2022-09-12 15:15:00,219.44,219.44,219.22,219.28,1595.0,204.9535,204.9535,204.748,204.804,1595.0
2022-09-12 15:20:00,219.27,219.48,219.27,219.48,3277.0,204.7947,204.9908,204.7947,204.9908,3277.0
2022-09-12 15:25:00,219.26,219.32,219.12,219.24,3201.0,204.7854,204.8414,204.6546,204.7667,3201.0
2022-09-12 15:30:00,219.19,219.2,218.89,218.96,2212.0,204.72,204.7293,204.4398,204.5052,2212.0
2022-09-12 15:35:00,218.89,219.0,218.76,218.89,2939.0,204.4398,204.5425,204.3184,204.4398,2939.0
2022-09-12 15:40:00,218.84,219.17,218.74,219.13,4545.0,204.3931,204.7013,204.2997,204.6639,4545.0
2022-09-12 15:45:00,219.1,219.28,219.04,219.26,11214.0,204.6359,204.804,204.5799,204.7854,11214.0
2022-09-12 15:50:00,219.18,219.38,219.06,219.21,8043.0,204.7106,204.8974,204.5986,204.7387,8043.0
2022-09-12 15:55:00,219.18,219.7,219.18,219.7,38540.0,204.7106,205.1963,204.7106,205.1963,38540.0
2022-09-13 09:30:00,215.04,216.09,215.04,215.92,9335.0,200.8439,201.8246,200.8439,201.6658,9335.0
2022-09-13 09:35:00,215.48,215.48,214.62,215.35,2755.0,201.2549,201.2549,200.4517,201.1335,2755.0
2022-09-13 09:40:00,214.68,215.84,214.67,215.75,5087.0,200.5077,201.5911,200.4984,201.5071,5087.0
2022-09-13 09:45:00,215.7,215.95,215.06,215.78,2619.0,201.4604,201.6939,200.8626,201.5351,2619.0
2022-09-13 09:50:00,216.44,216.73,216.07,216.73,2951.0,202.1515,202.4224,201.8059,202.4224,2951.0
2022-09-13 09:55:00,216.63,216.8,216.32,216.68,2614.0,202.329,202.4878,202.0394,202.3757,2614.0
2022-09-13 10:00:00,216.99,216.99,215.18,215.31,4354.0,202.6652,202.6652,200.9747,201.0961,4354.0
2022-09-13 10:05:00,214.89,215.58,214.84,215.58,1800.0,200.7038,201.3483,200.6571,201.3483,1800.0
2022-09-13 10:10:00,215.68,215.89,215.31,215.86,4283.0,201.4417,201.6378,201.0961,201.6098,4283.0
2022-09-13 10:15:00,215.63,216.25,215.63,216.14,2605.0,201.395,201.9741,201.395,201.8713,2605.0
2022-09-13 10:20:00,216.01,216.07,215.36,215.44,1335.0,201.7499,201.8059,201.1428,201.2175,1335.0
2022-09-13 10:25:00,215.55,215.56,215.04,215.04,1564.0,201.3203,201.3296,200.8439,200.8439,1564.0
2022-09-13 10:30:00,215.03,215.12,214.56,214.56,760.0,200.8346,200.9187,200.3956,200.3956,760.0
2022-09-13 10:35:00,214.52,214.66,214.32,214.33,1460.0,200.3583,200.489,200.1715,200.1808,1460.0
2022-09-13 10:40:00,214.39,214.39,213.77,213.98,1500.0,200.2368,200.2368,199.6578,199.8539,1500.0
2022-09-13 10:45:00,213.99,214.29,213.78,214.01,1800.0,199.8633,200.1435,199.6671,199.8819,1800.0
2022-09-13 10:50:00,213.91,214.28,213.89,214.28,1200.0,199.7885,200.1341,199.7699,200.1341,1200.0
2022-09-13 10:55:00,214.21,214.4,214.14,214.14,2437.0,200.0687,200.2462,200.0034,200.0034,2437.0
2022-09-13 11:00:00,214.26,214.46,214.26,214.46,901.0,200.1154,200.3022,200.1154,200.3022,901.0
2022-09-13 11:05:00,214.59,214.77,214.49,214.77,1500.0,200.4236,200.5918,200.3302,200.5918,1500.0
2022-09-13 11:10:00,214.49,215.01,214.49,214.94,3325.0,200.3302,200.8159,200.3302,200.7505,3325.0
2022-09-13 11:15:00,214.88,215.14,214.88,214.96,1255.0,200.6945,200.9373,200.6945,200.7692,1255.0
2022-09-13 11:20:00,214.93,215.21,214.93,215.09,1359.0,200.7412,201.0027,200.7412,200.8906,1359.0
2022-09-13 11:25:00,215.08,215.26,214.96,215.25,2650.0,200.8813,201.0494,200.7692,201.0401,2650.0
2022-09-13 11:30:00,215.08,215.08,214.8,214.88,1258.0,200.8813,200.8813,200.6198,200.6945,1258.0
2022-09-13 11:35:00,215.04,215.04,214.77,214.85,1550.0,200.8439,200.8439,200.5918,200.6665,1550.0
2022-09-13 11:40:00,214.23,214.37,214.1,214.37,816.0,200.0874,200.2182,199.966,200.2182,816.0
2022-09-13 11:45:00,214.18,214.66,214.17,214.51,4303.0,200.0407,200.489,200.0314,200.3489,4303.0
2022-09-13 11:50:00,214.51,214.65,214.45,214.58,3040.0,200.3489,200.4797,200.2929,200.4143,3040.0
2022-09-13 11:55:00,214.56,215.13,214.56,215.13,6359.0,200.3956,200.928,200.3956,200.928,6359.0
2022-09-13 12:00:00,215.1,215.48,215.04,215.44,7262.0,200.9,201.2549,200.8439,201.2175,7262.0
2022-09-13 12:05:00,215.41,215.92,215.41,215.86,7806.0,201.1895,201.6658,201.1895,201.6098,7806.0
2022-09-13 12:10:00,215.86,216.09,215.82,216.09,3400.0,201.6098,201.8246,201.5724,201.8246,3400.0
2022-09-13 12:15:00,216.21,216.21,215.7,215.76,2046.0,201.9367,201.9367,201.4604,201.5164,2046.0
2022-09-13 12:20:00,215.71,215.89,215.59,215.72,2220.0,201.4697,201.6378,201.3576,201.479,2220.0
2022-09-13 12:25:00,215.56,215.56,214.96,214.96,500.0,201.3296,201.3296,200.7692,200.7692,500.0
2022-09-13 12:30:00,214.89,214.9,214.79,214.9,664.0,200.7038,200.7132,200.6104,200.7132,664.0
2022-09-13 12:35:00,215.04,215.04,215.04,215.04,202.0,200.8439,200.8439,200.8439,200.8439,202.0
2022-09-13 12:40:00,214.85,214.97,214.82,214.97,1100.0,200.6665,200.7786,200.6385,200.7786,1100.0
2022-09-13 12:45:00,215.09,215.38,214.97,215.22,3971.0,200.8906,201.1615,200.7786,201.0121,3971.0
2022-09-13 12:50:00,215.27,215.34,215.2,215.34,1100.0,201.0588,201.1241,200.9934,201.1241,1100.0
2022-09-13 12:55:00,215.43,215.45,215.01,215.03,2065.0,201.2082,201.2269,200.8159,200.8346,2065.0
2022-09-13 13:00:00,215.06,215.09,214.67,214.73,2757.0,200.8626,200.8906,200.4984,200.5544,2757.0
2022-09-13 13:05:00,214.66,215.03,214.66,214.9,800.0,200.489,200.8346,200.489,200.7132,800.0
2022-09-13 13:10:00,214.8,215.04,214.8,214.98,1282.0,200.6198,200.8439,200.6198,200.7879,1282.0
2022-09-13 13:15:00,215.03,215.03,214.93,215.01,1983.0,200.8346,200.8346,200.7412,200.8159,1983.0
2022-09-13 13:20:00,214.95,215.18,214.9,215.1,1066.0,200.7599,200.9747,200.7132,200.9,1066.0
2022-09-13 13:25:00,215.23,215.29,215.2,215.28,500.0,201.0214,201.0774,200.9934,201.0681,500.0
2022-09-13 13:30:00,215.28,215.36,215.21,215.26,1400.0,201.0681,201.1428,201.0027,201.0494,1400.0
2022-09-13 13:35:00,215.19,215.19,214.95,215.09,1000.0,200.984,200.984,200.7599,200.8906,1000.0
2022-09-13 13:40:00,215.04,215.09,215.03,215.09,455.0,200.8439,200.8906,200.8346,200.8906,455.0
2022-09-13 13:45:00,214.88,214.96,214.77,214.96,1100.0,200.6945,200.7692,200.5918,200.7692,1100.0
2022-09-13 13:50:00,214.83,214.83,214.61,214.61,900.0,200.6478,200.6478,200.4423,200.4423,900.0
2022-09-13 13:55:00,214.67,214.79,214.64,214.64,900.0,200.4984,200.6104,200.4703,200.4703,900.0
2022-09-13 14:00:00,214.45,214.46,214.13,214.25,1640.0,200.2929,200.3022,199.994,200.1061,1640.0
2022-09-13 14:05:00,214.27,214.45,214.26,214.33,2203.0,200.1248,200.2929,200.1154,200.1808,2203.0
2022-09-13 14:10:00,214.33,214.33,214.11,214.23,1115.0,200.1808,200.1808,199.9753,200.0874,1115.0
2022-09-13 14:15:00,214.24,214.4,214.23,214.23,900.0,200.0968,200.2462,200.0874,200.0874,900.0
2022-09-13 14:20:00,214.34,214.35,214.05,214.2,1500.0,200.1902,200.1995,199.9193,200.0594,1500.0
2022-09-13 14:25:00,213.8,213.84,213.65,213.84,1119.0,199.6858,199.7232,199.5457,199.7232,1119.0
2022-09-13 14:30:00,213.8,213.8,213.55,213.64,1279.0,199.6858,199.6858,199.4523,199.5364,1279.0
2022-09-13 14:35:00,213.56,213.71,213.42,213.63,1774.0,199.4616,199.6017,199.3309,199.527,1774.0
2022-09-13 14:40:00,213.59,213.6,213.4,213.41,1120.0,199.4897,199.499,199.3122,199.3215,1120.0
2022-09-13 14:45:00,213.37,213.54,213.31,213.34,1610.0,199.2842,199.443,199.2281,199.2562,1610.0
2022-09-13 14:50:00,213.25,213.38,212.9,213.0,2925.0,199.1721,199.2935,198.8452,198.9386,2925.0
2022-09-13 14:55:00,213.09,213.48,213.09,213.25,3484.0,199.0227,199.3869,199.0227,199.1721,3484.0
2022-09-13 15:00:00,213.29,213.29,213.05,213.11,2100.0,199.2095,199.2095,198.9853,199.0413,2100.0
2022-09-13 15:05:00,212.98,213.01,212.8,212.82,3016.0,198.9199,198.948,198.7518,198.7705,3016.0
2022-09-13 15:10:00,212.81,212.91,212.54,212.84,5516.0,198.7612,198.8546,198.509,198.7892,5516.0
2022-09-13 15:15:00,212.85,212.88,212.58,212.74,6677.0,198.7985,198.8265,198.5463,198.6958,6677.0
2022-09-13 15:20:00,212.69,212.81,212.63,212.74,2932.0,198.6491,198.7612,198.593,198.6958,2932.0
2022-09-13 15:25:00,212.68,212.94,212.68,212.77,10763.0,198.6397,198.8826,198.6397,198.7238,10763.0
2022-09-13 15:30:00,212.71,212.81,212.17,212.19,18381.0,198.6678,198.7612,198.1634,198.1821,18381.0
2022-09-13 15:35:00,212.1,212.29,211.84,212.15,7274.0,198.098,198.2755,197.8552,198.1447,7274.0
2022-09-13 15:40:00,212.18,212.18,211.68,211.88,4155.0,198.1727,198.1727,197.7058,197.8925,4155.0
2022-09-13 15:45:00,211.89,212.07,211.62,211.91,12573.0,197.9019,198.07,197.6497,197.9206,12573.0
2022-09-13 15:50:00,212.0,212.59,211.56,212.56,29690.0,198.0046,198.5557,197.5937,198.5277,29690.0
2022-09-13 15:55:00,212.62,213.14,212.44,212.62,42625.0,198.5837,199.0694,198.4156,198.5837,42625.0
2022-09-14 09:30:00,212.89,213.29,211.54,211.54,8262.0,198.8359,199.2095,197.575,197.575,8262.0
2022-09-14 09:35:00,211.94,212.35,211.94,212.35,860.0,197.9486,198.3315,197.9486,198.3315,860.0
2022-09-14 09:40:00,212.35,212.35,212.35,212.35,0.0,198.3315,198.3315,198.3315,198.3315,0.0
2022-09-14 09:45:00,212.67,212.71,212.49,212.49,873.0,198.6304,198.6678,198.4623,198.4623,873.0
2022-09-14 09:50:00,212.33,213.18,212.32,213.18,1470.0,198.3128,199.1067,198.3035,199.1067,1470.0
2022-09-14 09:55:00,212.71,213.07,212.63,212.92,3443.0,198.6678,199.004,198.593,198.8639,3443.0
2022-09-14 10:00:00,213.08,213.28,212.61,212.75,1103.0,199.0133,199.2001,198.5744,198.7051,1103.0
2022-09-14 10:05:00,212.43,213.09,212.43,212.58,3424.0,198.4062,199.0227,198.4062,198.5463,3424.0
2022-09-14 10:10:00,212.5,213.06,212.5,212.67,4920.0,198.4716,198.9947,198.4716,198.6304,4920.0
2022-09-14 10:15:00,212.7,212.72,211.97,211.97,802.0,198.6584,198.6771,197.9766,197.9766,802.0
2022-09-14 10:20:00,211.53,211.73,211.13,211.27,1983.0,197.5657,197.7525,197.1921,197.3228,1983.0
2022-09-14 10:25:00,210.87,210.89,210.82,210.83,300.0,196.9492,196.9679,196.9025,196.9119,300.0
2022-09-14 10:30:00,210.87,211.39,210.87,211.38,958.0,196.9492,197.4349,196.9492,197.4256,958.0
2022-09-14 10:35:00,211.58,211.82,211.55,211.82,1025.0,197.6124,197.8365,197.5843,197.8365,1025.0
2022-09-14 10:40:00,211.85,212.1,211.84,212.05,773.0,197.8645,198.098,197.8552,198.0513,773.0
2022-09-14 10:45:00,212.14,212.36,212.13,212.22,500.0,198.1354,198.3409,198.126,198.2101,500.0
2022-09-14 10:50:00,212.25,212.74,212.15,212.74,1644.0,198.2381,198.6958,198.1447,198.6958,1644.0
2022-09-14 10:55:00,212.65,212.65,212.37,212.55,1901.0,198.6117,198.6117,198.3502,198.5183,1901.0
2022-09-14 11:00:00,212.57,212.57,212.01,212.04,1300.0,198.537,198.537,198.014,198.042,1300.0
2022-09-14 11:05:00,211.98,212.81,211.98,212.64,1500.0,197.9859,198.7612,197.9859,198.6024,1500.0
2022-09-14 11:10:00,212.47,212.89,212.41,212.41,2004.0,198.4436,198.8359,198.3876,198.3876,2004.0
2022-09-14 11:15:00,212.52,212.89,212.49,212.73,1502.0,198.4903,198.8359,198.4623,198.6864,1502.0
2022-09-14 11:20:00,212.57,212.81,212.42,212.59,2450.0,198.537,198.7612,198.3969,198.5557,2450.0
2022-09-14 11:25:00,212.52,212.65,212.47,212.65,1200.0,198.4903,198.6117,198.4436,198.6117,1200.0
2022-09-14 11:30:00,212.56,212.85,212.55,212.64,3804.0,198.5277,198.7985,198.5183,198.6024,3804.0
2022-09-14 11:35:00,212.68,212.89,212.58,212.88,2168.0,198.6397,198.8359,198.5463,198.8265,2168.0
2022-09-14 11:40:00,212.98,213.31,212.97,213.31,1602.0,198.9199,199.2281,198.9106,199.2281,1602.0
2022-09-14 11:45:00,213.27,213.39,213.2,213.28,2900.0,199.1908,199.3029,199.1254,199.2001,2900.0
2022-09-14 11:50:00,213.17,213.43,213.17,213.25,3469.0,199.0974,199.3402,199.0974,199.1721,3469.0
2022-09-14 11:55:00,213.5,213.52,213.15,213.15,2000.0,199.4056,199.4243,199.0787,199.0787,2000.0
2022-09-14 12:00:00,213.08,213.16,212.76,212.76,1300.0,199.0133,199.088,198.7145,198.7145,1300.0
2022-09-14 12:05:00,212.79,212.79,212.57,212.69,741.0,198.7425,198.7425,198.537,198.6491,741.0
2022-09-14 12:10:00,212.59,212.97,212.59,212.97,300.0,198.5557,198.9106,198.5557,198.9106,300.0
2022-09-14 12:15:00,212.89,213.01,212.89,213.01,200.0,198.8359,198.948,198.8359,198.948,200.0
2022-09-14 12:20:00,212.98,212.98,212.77,212.87,930.0,198.9199,198.9199,198.7238,198.8172,930.0
2022-09-14 12:25:00,212.86,212.88,212.28,212.41,933.0,198.8079,198.8265,198.2661,198.3876,933.0
2022-09-14 12:30:00,212.56,212.56,212.29,212.47,600.0,198.5277,198.5277,198.2755,198.4436,600.0
2022-09-14 12:35:00,212.59,213.12,212.59,212.96,800.0,198.5557,199.0507,198.5557,198.9013,800.0
2022-09-14 12:40:00,213.0,213.56,212.99,213.42,1922.0,198.9386,199.4616,198.9293,199.3309,1922.0
2022-09-14 12:45:00,213.39,213.45,213.19,213.22,900.0,199.3029,199.3589,199.1161,199.1441,900.0
2022-09-14 12:50:00,213.36,213.4,213.22,213.22,500.0,199.2748,199.3122,199.1441,199.1441,500.0
2022-09-14 12:55:00,213.11,213.37,213.04,213.37,2430.0,199.0413,199.2842,198.976,199.2842,2430.0
2022-09-14 13:00:00,213.43,213.59,213.29,213.54,1952.0,199.3402,199.4897,199.2095,199.443,1952.0
2022-09-14 13:05:00,213.57,213.76,213.38,213.76,2002.0,199.471,199.6484,199.2935,199.6484,2002.0
2022-09-14 13:10:00,213.76,214.03,213.72,214.03,700.0,199.6484,199.9006,199.6111,199.9006,700.0
2022-09-14 13:15:00,214.14,214.14,213.85,213.9,1326.0,200.0034,200.0034,199.7325,199.7792,1326.0
2022-09-14 13:20:00,213.73,213.9,213.62,213.9,1200.0,199.6204,199.7792,199.5177,199.7792,1200.0
2022-09-14 13:25:00,213.83,213.92,213.69,213.88,1664.0,199.7138,199.7979,199.5831,199.7605,1664.0
2022-09-14 13:30:00,213.82,214.23,213.81,214.23,5053.0,199.7045,200.0874,199.6951,200.0874,5053.0
2022-09-14 13:35:00,214.0,214.04,213.67,213.74,3930.0,199.8726,199.91,199.5644,199.6298,3930.0
2022-09-14 13:40:00,213.77,214.1,213.74,213.94,4207.0,199.6578,199.966,199.6298,199.8166,4207.0
2022-09-14 13:45:00,213.86,213.86,213.22,213.38,5418.0,199.7418,199.7418,199.1441,199.2935,5418.0
2022-09-14 13:50:00,213.36,213.59,213.35,213.59,2656.0,199.2748,199.4897,199.2655,199.4897,2656.0
2022-09-14 13:55:00,213.53,213.6,213.17,213.57,6857.0,199.4336,199.499,199.0974,199.471,6857.0
2022-09-14 14:00:00,213.37,213.37,212.93,212.93,1500.0,199.2842,199.2842,198.8732,198.8732,1500.0
2022-09-14 14:05:00,212.97,213.26,212.95,212.98,2080.0,198.9106,199.1814,198.8919,198.9199,2080.0
2022-09-14 14:10:00,213.04,213.25,212.81,213.25,4992.0,198.976,199.1721,198.7612,199.1721,4992.0
2022-09-14 14:15:00,213.06,213.25,212.94,213.24,1500.0,198.9947,199.1721,198.8826,199.1628,1500.0
2022-09-14 14:20:00,213.3,213.53,213.27,213.4,3094.0,199.2188,199.4336,199.1908,199.3122,3094.0
2022-09-14 14:25:00,213.29,213.41,213.28,213.3,1018.0,199.2095,199.3215,199.2001,199.2188,1018.0
2022-09-14 14:30:00,213.58,213.68,213.45,213.63,1650.0,199.4803,199.5737,199.3589,199.527,1650.0
2022-09-14 14:35:00,213.56,213.64,213.46,213.64,4195.0,199.4616,199.5364,199.3682,199.5364,4195.0
2022-09-14 14:40:00,213.55,213.62,213.26,213.38,4362.0,199.4523,199.5177,199.1814,199.2935,4362.0
2022-09-14 14:45:00,213.46,213.46,213.17,213.3,2128.0,199.3682,199.3682,199.0974,199.2188,2128.0
2022-09-14 14:50:00,213.23,213.23,212.68,212.68,703.0,199.1534,199.1534,198.6397,198.6397,703.0
2022-09-14 14:55:00,212.7,212.78,212.47,212.52,1600.0,198.6584,198.7331,198.4436,198.4903,1600.0
2022-09-14 15:00:00,212.47,212.76,212.47,212.76,3900.0,198.4436,198.7145,198.4436,198.7145,3900.0
2022-09-14 15:05:00,212.75,213.09,212.74,213.09,3178.0,198.7051,199.0227,198.6958,199.0227,3178.0
2022-09-14 15:10:00,213.06,213.11,212.7,212.72,3700.0,198.9947,199.0413,198.6584,198.6771,3700.0
2022-09-14 15:15:00,212.58,212.58,212.02,212.24,1835.0,198.5463,198.5463,198.0233,198.2288,1835.0
2022-09-14 15:20:00,212.17,212.55,212.17,212.43,2800.0,198.1634,198.5183,198.1634,198.4062,2800.0
2022-09-14 15:25:00,212.34,212.34,212.06,212.29,5410.0,198.3222,198.3222,198.0607,198.2755,5410.0
2022-09-14 15:30:00,212.43,212.43,211.8,212.13,3460.0,198.4062,198.4062,197.8178,198.126,3460.0
2022-09-14 15:35:00,212.17,212.3,212.05,212.28,2702.0,198.1634,198.2848,198.0513,198.2661,2702.0
2022-09-14 15:40:00,212.17,212.5,212.07,212.43,6014.0,198.1634,198.4716,198.07,198.4062,6014.0
2022-09-14 15:45:00,212.43,212.88,212.41,212.78,6374.0,198.4062,198.8265,198.3876,198.7331,6374.0
2022-09-14 15:50:00,212.81,213.21,212.76,213.06,13476.0,198.7612,199.1347,198.7145,198.9947,13476.0
2022-09-14 15:55:00,213.15,213.43,212.89,213.31,40156.0,199.0787,199.3402,198.8359,199.2281,40156.0
2022-09-15 09:30:00,212.54,212.55,211.67,211.67,7965.0,198.509,198.5183,197.6964,197.6964,7965.0
2022-09-15 09:35:00,211.9,212.6,211.89,212.46,2249.0,197.9112,198.565,197.9019,198.4343,2249.0
2022-09-15 09:40:00,213.04,213.71,213.04,213.39,7758.0,198.976,199.6017,198.976,199.3029,7758.0
2022-09-15 09:45:00,213.4,213.74,213.17,213.74,725.0,199.3122,199.6298,199.0974,199.6298,725.0
2022-09-15 09:50:00,214.15,214.33,213.56,214.32,3627.0,200.0127,200.1808,199.4616,200.1715,3627.0
2022-09-15 09:55:00,214.33,214.33,214.08,214.08,2309.0,200.1808,200.1808,199.9473,199.9473,2309.0
2022-09-15 10:00:00,214.15,214.56,213.93,214.18,3607.0,200.0127,200.3956,199.8072,200.0407,3607.0
2022-09-15 10:05:00,214.1,214.46,214.08,214.39,1200.0,199.966,200.3022,199.9473,200.2368,1200.0
2022-09-15 10:10:00,214.13,214.27,214.05,214.19,901.0,199.994,200.1248,199.9193,200.0501,901.0
2022-09-15 10:15:00,214.03,214.52,214.01,214.34,2497.0,199.9006,200.3583,199.8819,200.1902,2497.0
2022-09-15 10:20:00,214.37,214.56,214.02,214.2,9571.0,200.2182,200.3956,199.8913,200.0594,9571.0
2022-09-15 10:25:00,213.78,214.02,213.25,213.25,2404.0,199.6671,199.8913,199.1721,199.1721,2404.0
2022-09-15 10:30:00,213.14,213.66,213.14,213.66,1769.0,199.0694,199.555,199.0694,199.555,1769.0
2022-09-15 10:35:00,213.62,214.18,213.62,214.06,882.0,199.5177,200.0407,199.5177,199.9286,882.0
2022-09-15 10:40:00,213.91,214.04,213.52,213.52,672.0,199.7885,199.91,199.4243,199.4243,672.0
2022-09-15 10:45:00,213.82,213.82,213.49,213.65,2000.0,199.7045,199.7045,199.3963,199.5457,2000.0
2022-09-15 10:50:00,213.41,213.75,213.09,213.68,5139.0,199.3215,199.6391,199.0227,199.5737,5139.0
2022-09-15 10:55:00,213.61,213.82,213.5,213.53,5201.0,199.5083,199.7045,199.4056,199.4336,5201.0
2022-09-15 11:00:00,213.5,213.97,213.5,213.8,1100.0,199.4056,199.8446,199.4056,199.6858,1100.0
2022-09-15 11:05:00,213.87,213.87,213.5,213.5,1460.0,199.7512,199.7512,199.4056,199.4056,1460.0
2022-09-15 11:10:00,213.3,213.38,213.15,213.16,5763.0,199.2188,199.2935,199.0787,199.088,5763.0
2022-09-15 11:15:00,213.23,213.51,213.15,213.48,1836.0,199.1534,199.4149,199.0787,199.3869,1836.0
2022-09-15 11:20:00,213.75,214.04,213.75,213.95,801.0,199.6391,199.91,199.6391,199.8259,801.0
2022-09-15 11:25:00,213.84,214.05,213.76,213.82,1323.0,199.7232,199.9193,199.6484,199.7045,1323.0
2022-09-15 11:30:00,213.81,213.83,213.52,213.59,2755.0,199.6951,199.7138,199.4243,199.4897,2755.0
2022-09-15 11:35:00,213.62,213.83,213.55,213.61,1000.0,199.5177,199.7138,199.4523,199.5083,1000.0
2022-09-15 11:40:00,213.62,213.65,213.5,213.51,1342.0,199.5177,199.5457,199.4056,199.4149,1342.0
2022-09-15 11:45:00,213.57,213.57,213.13,213.15,3106.0,199.471,199.471,199.06,199.0787,3106.0
2022-09-15 11:50:00,213.15,213.15,212.62,212.65,9385.0,199.0787,199.0787,198.5837,198.6117,9385.0
2022-09-15 11:55:00,212.66,212.73,212.49,212.73,6647.0,198.6211,198.6864,198.4623,198.6864,6647.0
2022-09-15 12:00:00,212.71,212.91,212.7,212.91,700.0,198.6678,198.8546,198.6584,198.8546,700.0
2022-09-15 12:05:00,212.86,212.97,212.8,212.84,4442.0,198.8079,198.9106,198.7518,198.7892,4442.0
2022-09-15 12:10:00,212.8,212.8,212.3,212.3,4613.0,198.7518,198.7518,198.2848,198.2848,4613.0
2022-09-15 12:15:00,212.5,212.86,212.49,212.84,950.0,198.4716,198.8079,198.4623,198.7892,950.0
2022-09-15 12:20:00,212.77,212.82,212.66,212.75,1250.0,198.7238,198.7705,198.6211,198.7051,1250.0
2022-09-15 12:25:00,212.62,212.88,212.47,212.54,1900.0,198.5837,198.8265,198.4436,198.509,1900.0
2022-09-15 12:30:00,212.53,212.94,212.53,212.94,2076.0,198.4996,198.8826,198.4996,198.8826,2076.0
2022-09-15 12:35:00,212.91,213.04,212.84,213.04,1296.0,198.8546,198.976,198.7892,198.976,1296.0
2022-09-15 12:40:00,213.06,213.13,212.83,212.83,1500.0,198.9947,199.06,198.7798,198.7798,1500.0
2022-09-15 12:45:00,212.9,212.95,212.75,212.95,5881.0,198.8452,198.8919,198.7051,198.8919,5881.0
2022-09-15 12:50:00,213.06,213.18,212.93,212.93,4061.0,198.9947,199.1067,198.8732,198.8732,4061.0
2022-09-15 12:55:00,212.99,213.3,212.99,213.3,1100.0,198.9293,199.2188,198.9293,199.2188,1100.0
2022-09-15 13:00:00,213.37,213.98,213.35,213.83,3405.0,199.2842,199.8539,199.2655,199.7138,3405.0
2022-09-15 13:05:00,213.76,213.94,213.76,213.94,500.0,199.6484,199.8166,199.6484,199.8166,500.0
2022-09-15 13:10:00,213.88,213.94,213.64,213.64,1000.0,199.7605,199.8166,199.5364,199.5364,1000.0
2022-09-15 13:15:00,213.8,214.05,213.7,213.97,2578.0,199.6858,199.9193,199.5924,199.8446,2578.0
2022-09-15 13:20:00,213.91,213.94,213.79,213.8,1100.0,199.7885,199.8166,199.6765,199.6858,1100.0
2022-09-15 13:25:00,213.72,214.33,213.7,214.0,5893.0,199.6111,200.1808,199.5924,199.8726,5893.0
2022-09-15 13:30:00,213.88,214.06,213.81,213.95,3825.0,199.7605,199.9286,199.6951,199.8259,3825.0
2022-09-15 13:35:00,213.84,213.96,213.72,213.87,20269.0,199.7232,199.8352,199.6111,199.7512,20269.0
2022-09-15 13:40:00,213.9,214.16,213.78,213.99,5565.0,199.7792,200.022,199.6671,199.8633,5565.0
2022-09-15 13:45:00,214.09,214.22,213.76,213.96,5537.0,199.9567,200.0781,199.6484,199.8352,5537.0
2022-09-15 13:50:00,214.14,214.14,213.77,213.78,2653.0,200.0034,200.0034,199.6578,199.6671,2653.0
2022-09-15 13:55:00,213.75,213.83,213.63,213.76,2712.0,199.6391,199.7138,199.527,199.6484,2712.0
2022-09-15 14:00:00,213.74,213.74,212.68,212.78,3114.0,199.6298,199.6298,198.6397,198.7331,3114.0
2022-09-15 14:05:00,212.62,212.92,212.62,212.77,1992.0,198.5837,198.8639,198.5837,198.7238,1992.0
2022-09-15 14:10:00,212.92,213.28,212.92,213.02,2593.0,198.8639,199.2001,198.8639,198.9573,2593.0
2022-09-15 14:15:00,213.0,213.14,212.93,213.08,1689.0,198.9386,199.0694,198.8732,199.0133,1689.0
2022-09-15 14:20:00,213.05,213.16,212.92,213.03,1170.0,198.9853,199.088,198.8639,198.9666,1170.0
2022-09-15 14:25:00,212.92,213.18,212.9,213.18,700.0,198.8639,199.1067,198.8452,199.1067,700.0
2022-09-15 14:30:00,213.08,213.27,213.0,213.01,2436.0,199.0133,199.1908,198.9386,198.948,2436.0
2022-09-15 14:35:00,212.9,213.22,212.79,213.08,2699.0,198.8452,199.1441,198.7425,199.0133,2699.0
2022-09-15 14:40:00,212.96,213.16,212.75,213.16,3572.0,198.9013,199.088,198.7051,199.088,3572.0
2022-09-15 14:45:00,212.93,213.02,212.66,212.73,2700.0,198.8732,198.9573,198.6211,198.6864,2700.0
2022-09-15 14:50:00,212.76,212.83,212.61,212.82,3542.0,198.7145,198.7798,198.5744,198.7705,3542.0
2022-09-15 14:55:00,212.7,212.7,212.31,212.39,1502.0,198.6584,198.6584,198.2942,198.3689,1502.0
2022-09-15 15:00:00,212.18,212.28,212.18,212.26,500.0,198.1727,198.2661,198.1727,198.2475,500.0
2022-09-15 15:05:00,212.28,212.28,211.7,211.71,2350.0,198.2661,198.2661,197.7244,197.7338,2350.0
2022-09-15 15:10:00,211.43,211.44,211.19,211.22,2154.0,197.4723,197.4816,197.2481,197.2761,2154.0
2022-09-15 15:15:00,211.31,211.34,211.05,211.14,2472.0,197.3602,197.3882,197.1173,197.2014,2472.0
2022-09-15 15:20:00,211.2,211.21,211.06,211.21,1119.0,197.2574,197.2668,197.1267,197.2668,1119.0
2022-09-15 15:25:00,211.28,211.28,210.69,210.96,7546.0,197.3322,197.3322,196.7811,197.0333,7546.0
2022-09-15 15:30:00,210.87,211.23,210.85,210.98,3048.0,196.9492,197.2855,196.9305,197.052,3048.0
2022-09-15 15:35:00,211.05,211.29,211.04,211.28,3205.0,197.1173,197.3415,197.108,197.3322,3205.0
2022-09-15 15:40:00,211.24,211.34,210.93,211.25,4360.0,197.2948,197.3882,197.0053,197.3041,4360.0
2022-09-15 15:45:00,211.24,211.78,211.24,211.77,10597.0,197.2948,197.7992,197.2948,197.7898,10597.0
2022-09-15 15:50:00,211.83,212.0,211.55,211.87,7445.0,197.8459,198.0046,197.5843,197.8832,7445.0
2022-09-15 15:55:00,211.87,212.13,211.36,211.44,27326.0,197.8832,198.126,197.4069,197.4816,27326.0
2022-09-16 09:30:00,209.76,209.76,208.44,208.75,182417.0,195.9125,195.9125,194.6796,194.9692,182417.0
2022-09-16 09:35:00,208.77,209.26,208.77,209.18,2331.0,194.9879,195.4455,194.9879,195.3708,2331.0
2022-09-16 09:40:00,209.17,209.32,208.79,208.79,3066.0,195.3615,195.5016,195.0065,195.0065,3066.0
2022-09-16 09:45:00,209.47,209.95,209.35,209.7,3730.0,195.6416,196.09,195.5296,195.8565,3730.0
2022-09-16 09:50:00,210.11,210.19,209.53,209.61,3622.0,196.2394,196.3141,195.6977,195.7724,3622.0
2022-09-16 09:55:00,209.8,209.8,209.03,209.03,2169.0,195.9499,195.9499,195.2307,195.2307,2169.0
2022-09-16 10:00:00,209.05,209.51,208.93,208.93,2436.0,195.2494,195.679,195.1373,195.1373,2436.0
2022-09-16 10:05:00,208.98,210.1,208.97,209.93,1505.0,195.184,196.2301,195.1747,196.0713,1505.0
2022-09-16 10:10:00,209.9,210.85,209.9,210.61,1565.0,196.0433,196.9305,196.0433,196.7064,1565.0
2022-09-16 10:15:00,210.75,210.97,210.47,210.61,1300.0,196.8371,197.0426,196.5756,196.7064,1300.0
2022-09-16 10:20:00,210.65,211.08,210.41,211.08,2161.0,196.7437,197.1454,196.5196,197.1454,2161.0
2022-09-16 10:25:00,210.8,211.24,210.76,210.92,979.0,196.8838,197.2948,196.8465,196.9959,979.0
2022-09-16 10:30:00,211.13,212.07,211.12,211.43,9820.0,197.1921,198.07,197.1827,197.4723,9820.0
2022-09-16 10:35:00,211.49,211.49,211.14,211.14,800.0,197.5283,197.5283,197.2014,197.2014,800.0
2022-09-16 10:40:00,211.29,211.41,210.81,210.91,2070.0,197.3415,197.4536,196.8932,196.9866,2070.0
2022-09-16 10:45:00,210.86,211.21,210.6,210.61,10950.0,196.9399,197.2668,196.697,196.7064,10950.0
2022-09-16 10:50:00,210.74,211.14,210.73,210.84,3304.0,196.8278,197.2014,196.8185,196.9212,3304.0
2022-09-16 10:55:00,210.53,210.68,210.16,210.22,1660.0,196.6317,196.7718,196.2861,196.3421,1660.0
2022-09-16 11:00:00,210.0,210.26,210.0,210.18,2480.0,196.1367,196.3795,196.1367,196.3048,2480.0
2022-09-16 11:05:00,210.34,210.72,210.19,210.66,2448.0,196.4542,196.8091,196.3141,196.7531,2448.0
2022-09-16 11:10:00,210.44,210.44,210.33,210.39,1000.0,196.5476,196.5476,196.4449,196.5009,1000.0
2022-09-16 11:15:00,210.25,210.95,210.22,210.95,1700.0,196.3702,197.0239,196.3421,197.0239,1700.0
2022-09-16 11:20:00,210.82,210.83,210.52,210.53,790.0,196.9025,196.9119,196.6223,196.6317,790.0
2022-09-16 11:25:00,210.63,210.64,210.28,210.28,1222.0,196.7251,196.7344,196.3982,196.3982,1222.0
2022-09-16 11:30:00,210.26,210.43,210.06,210.43,3054.0,196.3795,196.5383,196.1927,196.5383,3054.0
2022-09-16 11:35:00,210.43,210.43,209.91,210.01,1900.0,196.5383,196.5383,196.0526,196.146,1900.0
2022-09-16 11:40:00,209.82,210.22,209.82,210.21,1300.0,195.9685,196.3421,195.9685,196.3328,1300.0
2022-09-16 11:45:00,210.24,210.27,210.04,210.08,2600.0,196.3608,196.3888,196.174,196.2114,2600.0
2022-09-16 11:50:00,210.17,210.29,210.0,210.29,5442.0,196.2954,196.4075,196.1367,196.4075,5442.0
2022-09-16 11:55:00,210.26,210.77,210.21,210.77,3000.0,196.3795,196.8558,196.3328,196.8558,3000.0
2022-09-16 12:00:00,210.76,210.77,210.34,210.68,1223.0,196.8465,196.8558,196.4542,196.7718,1223.0
2022-09-16 12:05:00,210.77,210.93,210.44,210.44,2479.0,196.8558,197.0053,196.5476,196.5476,2479.0
2022-09-16 12:10:00,210.42,210.42,210.27,210.4,1300.0,196.5289,196.5289,196.3888,196.5103,1300.0
2022-09-16 12:15:00,210.4,210.53,210.23,210.36,2399.0,196.5103,196.6317,196.3515,196.4729,2399.0
2022-09-16 12:20:00,210.25,210.25,210.06,210.15,1210.0,196.3702,196.3702,196.1927,196.2768,1210.0
2022-09-16 12:25:00,210.17,210.18,210.03,210.16,2056.0,196.2954,196.3048,196.1647,196.2861,2056.0
2022-09-16 12:30:00,210.09,210.24,209.9,209.91,1128.0,196.2207,196.3608,196.0433,196.0526,1128.0
2022-09-16 12:35:00,210.0,210.07,209.51,209.53,1900.0,196.1367,196.202,195.679,195.6977,1900.0
2022-09-16 12:40:00,209.53,209.86,209.52,209.78,2210.0,195.6977,196.0059,195.6883,195.9312,2210.0
2022-09-16 12:45:00,209.76,209.94,209.72,209.89,1400.0,195.9125,196.0806,195.8751,196.0339,1400.0
2022-09-16 12:50:00,209.87,210.0,209.78,209.78,3292.0,196.0152,196.1367,195.9312,195.9312,3292.0
2022-09-16 12:55:00,209.77,209.84,209.75,209.84,500.0,195.9218,195.9872,195.9032,195.9872,500.0
2022-09-16 13:00:00,209.87,209.87,209.37,209.56,2998.0,196.0152,196.0152,195.5482,195.7257,2998.0
2022-09-16 13:05:00,209.49,209.49,209.45,209.45,200.0,195.6603,195.6603,195.623,195.623,200.0
2022-09-16 13:10:00,209.46,209.6,209.35,209.35,800.0,195.6323,195.7631,195.5296,195.5296,800.0
2022-09-16 13:15:00,209.3,209.58,209.18,209.53,3100.0,195.4829,195.7444,195.3708,195.6977,3100.0
2022-09-16 13:20:00,209.54,209.55,209.32,209.32,2898.0,195.707,195.7164,195.5016,195.5016,2898.0
2022-09-16 13:25:00,209.38,209.44,209.26,209.27,800.0,195.5576,195.6136,195.4455,195.4549,800.0
2022-09-16 13:30:00,209.23,209.62,209.22,209.35,4427.0,195.4175,195.7817,195.4082,195.5296,4427.0
2022-09-16 13:35:00,209.35,209.69,209.35,209.65,3195.0,195.5296,195.8471,195.5296,195.8098,3195.0
2022-09-16 13:40:00,209.66,209.76,209.55,209.66,1815.0,195.8191,195.9125,195.7164,195.8191,1815.0
2022-09-16 13:45:00,209.41,209.41,209.4,209.4,300.0,195.5856,195.5856,195.5763,195.5763,300.0
2022-09-16 13:50:00,209.29,209.36,209.29,209.33,1027.0,195.4735,195.5389,195.4735,195.5109,1027.0
2022-09-16 13:55:00,209.19,209.56,209.19,209.48,1769.0,195.3801,195.7257,195.3801,195.651,1769.0
2022-09-16 14:00:00,209.59,209.65,209.46,209.49,6259.0,195.7537,195.8098,195.6323,195.6603,6259.0
2022-09-16 14:05:00,209.46,209.46,209.07,209.07,1935.0,195.6323,195.6323,195.2681,195.2681,1935.0
2022-09-16 14:10:00,209.06,209.07,208.74,208.86,3735.0,195.2587,195.2681,194.9598,195.0719,3735.0
2022-09-16 14:15:00,208.83,209.02,208.81,208.81,4244.0,195.0439,195.2214,195.0252,195.0252,4244.0
2022-09-16 14:20:00,208.91,209.14,208.82,209.14,5506.0,195.1186,195.3334,195.0346,195.3334,5506.0
2022-09-16 14:25:00,209.19,209.91,209.19,209.61,4052.0,195.3801,196.0526,195.3801,195.7724,4052.0
2022-09-16 14:30:00,209.62,209.86,209.62,209.78,2345.0,195.7817,196.0059,195.7817,195.9312,2345.0
2022-09-16 14:35:00,209.86,209.88,209.41,209.53,2755.0,196.0059,196.0246,195.5856,195.6977,2755.0
2022-09-16 14:40:00,209.5,209.53,209.44,209.49,815.0,195.6697,195.6977,195.6136,195.6603,815.0
2022-09-16 14:45:00,209.61,209.85,209.51,209.85,1099.0,195.7724,195.9966,195.679,195.9966,1099.0
2022-09-16 14:50:00,209.75,210.06,209.67,210.05,6144.0,195.9032,196.1927,195.8284,196.1834,6144.0
2022-09-16 14:55:00,209.99,210.3,209.94,210.3,5531.0,196.1273,196.4169,196.0806,196.4169,5531.0
2022-09-16 15:00:00,210.25,210.63,210.18,210.63,1919.0,196.3702,196.7251,196.3048,196.7251,1919.0
2022-09-16 15:05:00,210.62,210.77,210.55,210.69,1727.0,196.7157,196.8558,196.6504,196.7811,1727.0
2022-09-16 15:10:00,210.61,210.63,210.38,210.46,3256.0,196.7064,196.7251,196.4916,196.5663,3256.0
2022-09-16 15:15:00,210.68,210.68,210.39,210.54,2580.0,196.7718,196.7718,196.5009,196.641,2580.0
2022-09-16 15:20:00,210.67,211.19,210.56,211.03,3380.0,196.7624,197.2481,196.6597,197.0987,3380.0
2022-09-16 15:25:00,211.0,211.13,210.48,210.65,1762.0,197.0706,197.1921,196.585,196.7437,1762.0
2022-09-16 15:30:00,210.46,210.96,210.35,210.74,1513.0,196.5663,197.0333,196.4636,196.8278,1513.0
2022-09-16 15:35:00,210.83,211.33,210.73,211.33,16309.0,196.9119,197.3789,196.8185,197.3789,16309.0
2022-09-16 15:40:00,211.35,211.52,211.15,211.43,4354.0,197.3975,197.5563,197.2107,197.4723,4354.0
2022-09-16 15:45:00,211.5,211.5,211.11,211.28,8518.0,197.5376,197.5376,197.1734,197.3322,8518.0
2022-09-16 15:50:00,211.4,211.62,211.2,211.47,18736.0,197.4442,197.6497,197.2574,197.5096,18736.0
2022-09-16 15:55:00,211.44,211.56,210.74,211.23,62537.0,197.4816,197.5937,196.8278,197.2855,62537.0
2022-09-19 09:30:00,209.12,210.55,208.84,210.55,12504.0,195.3148,196.6504,195.0532,196.6504,12504.0
2022-09-19 09:35:00,210.38,211.0,210.23,210.87,1361.0,196.4916,197.0706,196.3515,196.9492,1361.0
2022-09-19 09:40:00,211.12,211.99,211.12,211.9,1900.0,197.1827,197.9953,197.1827,197.9112,1900.0
2022-09-19 09:45:00,211.9,212.21,211.84,212.08,11500.0,197.9112,198.2008,197.8552,198.0793,11500.0
2022-09-19 09:50:00,212.37,212.5,212.14,212.4,600.0,198.3502,198.4716,198.1354,198.3782,600.0
2022-09-19 09:55:00,212.37,212.48,212.07,212.46,1881.0,198.3502,198.4529,198.07,198.4343,1881.0
2022-09-19 10:00:00,212.47,212.54,211.84,212.09,11935.0,198.4436,198.509,197.8552,198.0887,11935.0
2022-09-19 10:05:00,212.29,212.64,212.29,212.64,934.0,198.2755,198.6024,198.2755,198.6024,934.0
2022-09-19 10:10:00,212.66,213.66,212.66,213.56,1921.0,198.6211,199.555,198.6211,199.4616,1921.0
2022-09-19 10:15:00,213.25,213.36,212.77,212.77,2025.0,199.1721,199.2748,198.7238,198.7238,2025.0
2022-09-19 10:20:00,212.84,213.38,212.62,213.37,1793.0,198.7892,199.2935,198.5837,199.2842,1793.0
2022-09-19 10:25:00,213.47,213.5,213.37,213.46,700.0,199.3776,199.4056,199.2842,199.3682,700.0
2022-09-19 10:30:00,213.51,213.51,213.11,213.17,1460.0,199.4149,199.4149,199.0413,199.0974,1460.0
2022-09-19 10:35:00,213.3,213.63,213.19,213.19,1220.0,199.2188,199.527,199.1161,199.1161,1220.0
2022-09-19 10:40:00,213.55,213.55,213.44,213.45,575.0,199.4523,199.4523,199.3496,199.3589,575.0
2022-09-19 10:45:00,213.45,213.59,213.36,213.47,2218.0,199.3589,199.4897,199.2748,199.3776,2218.0
2022-09-19 10:50:00,213.09,213.25,213.08,213.19,3348.0,199.0227,199.1721,199.0133,199.1161,3348.0
2022-09-19 10:55:00,213.17,213.36,213.17,213.35,2174.0,199.0974,199.2748,199.0974,199.2655,2174.0
2022-09-19 11:00:00,213.46,213.78,213.46,213.65,800.0,199.3682,199.6671,199.3682,199.5457,800.0
2022-09-19 11:05:00,213.57,213.57,213.15,213.15,1908.0,199.471,199.471,199.0787,199.0787,1908.0
2022-09-19 11:10:00,213.31,213.6,213.17,213.23,1203.0,199.2281,199.499,199.0974,199.1534,1203.0
2022-09-19 11:15:00,213.2,213.34,212.83,212.83,9727.0,199.1254,199.2562,198.7798,198.7798,9727.0
2022-09-19 11:20:00,212.79,213.0,212.72,212.96,922.0,198.7425,198.9386,198.6771,198.9013,922.0
2022-09-19 11:25:00,212.78,212.79,212.33,212.49,3019.0,198.7331,198.7425,198.3128,198.4623,3019.0
2022-09-19 11:30:00,212.57,212.62,212.27,212.58,3228.0,198.537,198.5837,198.2568,198.5463,3228.0
2022-09-19 11:35:00,212.46,212.7,212.34,212.68,1833.0,198.4343,198.6584,198.3222,198.6397,1833.0
2022-09-19 11:40:00,212.27,212.47,212.26,212.26,600.0,198.2568,198.4436,198.2475,198.2475,600.0
2022-09-19 11:45:00,212.33,212.74,212.32,212.66,1363.0,198.3128,198.6958,198.3035,198.6211,1363.0
2022-09-19 11:50:00,212.83,212.84,212.64,212.64,900.0,198.7798,198.7892,198.6024,198.6024,900.0
2022-09-19 11:55:00,212.59,212.59,212.31,212.32,900.0,198.5557,198.5557,198.2942,198.3035,900.0
2022-09-19 12:00:00,212.41,212.55,212.3,212.3,400.0,198.3876,198.5183,198.2848,198.2848,400.0
2022-09-19 12:05:00,212.13,212.41,212.13,212.4,700.0,198.126,198.3876,198.126,198.3782,700.0
2022-09-19 12:10:00,212.31,212.56,212.31,212.56,8636.0,198.2942,198.5277,198.2942,198.5277,8636.0
2022-09-19 12:15:00,212.57,213.03,212.42,212.99,13681.0,198.537,198.9666,198.3969,198.9293,13681.0
2022-09-19 12:20:00,212.98,213.48,212.88,213.23,13666.0,198.9199,199.3869,198.8265,199.1534,13666.0
2022-09-19 12:25:00,213.26,213.29,212.97,213.27,5017.0,199.1814,199.2095,198.9106,199.1908,5017.0
2022-09-19 12:30:00,213.32,213.72,213.3,213.55,2355.0,199.2375,199.6111,199.2188,199.4523,2355.0
2022-09-19 12:35:00,213.68,214.04,213.68,213.96,3789.0,199.5737,199.91,199.5737,199.8352,3789.0
2022-09-19 12:40:00,213.95,214.21,213.82,214.15,2600.0,199.8259,200.0687,199.7045,200.0127,2600.0
2022-09-19 12:45:00,214.14,214.17,213.81,213.86,4052.0,200.0034,200.0314,199.6951,199.7418,4052.0
2022-09-19 12:50:00,214.0,214.29,213.99,214.2,1233.0,199.8726,200.1435,199.8633,200.0594,1233.0
2022-09-19 12:55:00,214.26,214.4,214.19,214.37,1831.0,200.1154,200.2462,200.0501,200.2182,1831.0
2022-09-19 13:00:00,214.38,214.39,214.24,214.24,1384.0,200.2275,200.2368,200.0968,200.0968,1384.0
2022-09-19 13:05:00,214.09,214.3,214.09,214.3,705.0,199.9567,200.1528,199.9567,200.1528,705.0
2022-09-19 13:10:00,214.27,214.27,214.01,214.08,806.0,200.1248,200.1248,199.8819,199.9473,806.0
2022-09-19 13:15:00,214.02,214.03,213.88,213.96,811.0,199.8913,199.9006,199.7605,199.8352,811.0
2022-09-19 13:20:00,214.05,214.19,213.97,214.19,2322.0,199.9193,200.0501,199.8446,200.0501,2322.0
2022-09-19 13:25:00,214.17,214.18,214.17,214.18,247.0,200.0314,200.0407,200.0314,200.0407,247.0
2022-09-19 13:30:00,214.3,214.3,213.87,213.87,1397.0,200.1528,200.1528,199.7512,199.7512,1397.0
2022-09-19 13:35:00,213.92,213.99,213.75,213.97,1112.0,199.7979,199.8633,199.6391,199.8446,1112.0
2022-09-19 13:40:00,213.92,213.96,213.82,213.88,1400.0,199.7979,199.8352,199.7045,199.7605,1400.0
2022-09-19 13:45:00,214.1,214.1,213.86,213.86,200.0,199.966,199.966,199.7418,199.7418,200.0
2022-09-19 13:50:00,213.8,213.87,213.8,213.8,800.0,199.6858,199.7512,199.6858,199.6858,800.0
2022-09-19 13:55:00,213.86,214.06,213.86,214.03,13568.0,199.7418,199.9286,199.7418,199.9006,13568.0
2022-09-19 14:00:00,214.03,214.19,213.98,213.98,2763.0,199.9006,200.0501,199.8539,199.8539,2763.0
2022-09-19 14:05:00,213.95,214.33,213.94,214.33,1400.0,199.8259,200.1808,199.8166,200.1808,1400.0
2022-09-19 14:10:00,214.36,214.37,214.2,214.37,704.0,200.2088,200.2182,200.0594,200.2182,704.0
2022-09-19 14:15:00,214.25,214.46,214.2,214.2,1616.0,200.1061,200.3022,200.0594,200.0594,1616.0
2022-09-19 14:20:00,214.26,214.28,213.97,213.97,1600.0,200.1154,200.1341,199.8446,199.8446,1600.0
2022-09-19 14:25:00,214.09,214.38,214.09,214.38,1502.0,199.9567,200.2275,199.9567,200.2275,1502.0
2022-09-19 14:30:00,214.18,214.49,214.17,214.49,1527.0,200.0407,200.3302,200.0314,200.3302,1527.0
2022-09-19 14:35:00,214.53,214.69,214.49,214.69,1278.0,200.3676,200.517,200.3302,200.517,1278.0
2022-09-19 14:40:00,214.57,214.58,214.45,214.45,1499.0,200.405,200.4143,200.2929,200.2929,1499.0
2022-09-19 14:45:00,214.31,214.5,214.31,214.34,2500.0,200.1621,200.3396,200.1621,200.1902,2500.0
2022-09-19 14:50:00,214.62,214.67,214.39,214.44,700.0,200.4517,200.4984,200.2368,200.2835,700.0
2022-09-19 14:55:00,214.5,214.5,214.22,214.26,3411.0,200.3396,200.3396,200.0781,200.1154,3411.0
2022-09-19 15:00:00,214.3,214.65,214.3,214.65,2314.0,200.1528,200.4797,200.1528,200.4797,2314.0
2022-09-19 15:05:00,214.66,214.67,214.49,214.49,4415.0,200.489,200.4984,200.3302,200.3302,4415.0
2022-09-19 15:10:00,214.76,215.13,214.7,215.13,5383.0,200.5824,200.928,200.5264,200.928,5383.0
2022-09-19 15:15:00,215.04,215.08,214.71,214.71,3313.0,200.8439,200.8813,200.5357,200.5357,3313.0
2022-09-19 15:20:00,214.72,214.91,214.72,214.87,800.0,200.5451,200.7225,200.5451,200.6852,800.0
2022-09-19 15:25:00,214.92,215.1,214.79,214.96,5593.0,200.7319,200.9,200.6104,200.7692,5593.0
2022-09-19 15:30:00,215.04,215.22,215.04,215.09,4071.0,200.8439,201.0121,200.8439,200.8906,4071.0
2022-09-19 15:35:00,214.99,215.3,214.99,215.3,1600.0,200.7972,201.0868,200.7972,201.0868,1600.0
2022-09-19 15:40:00,215.25,215.44,215.23,215.34,2871.0,201.0401,201.2175,201.0214,201.1241,2871.0
2022-09-19 15:45:00,215.29,215.34,214.95,215.05,2801.0,201.0774,201.1241,200.7599,200.8533,2801.0
2022-09-19 15:50:00,215.07,215.1,214.66,214.95,5662.0,200.872,200.9,200.489,200.7599,5662.0
2022-09-19 15:55:00,215.02,215.15,214.82,215.14,21175.0,200.8253,200.9467,200.6385,200.9373,21175.0
2022-09-20 09:30:00,213.5,213.5,212.32,212.77,10067.0,199.4056,199.4056,198.3035,198.7238,10067.0
2022-09-20 09:35:00,212.85,213.83,212.77,213.27,1971.0,198.7985,199.7138,198.7238,199.1908,1971.0
2022-09-20 09:40:00,213.18,213.18,212.75,213.0,1067.0,199.1067,199.1067,198.7051,198.9386,1067.0
2022-09-20 09:45:00,213.03,213.83,213.03,213.36,4691.0,198.9666,199.7138,198.9666,199.2748,4691.0
2022-09-20 09:50:00,213.19,213.32,213.02,213.28,1298.0,199.1161,199.2375,198.9573,199.2001,1298.0
2022-09-20 09:55:00,213.36,213.64,213.2,213.2,1008.0,199.2748,199.5364,199.1254,199.1254,1008.0
2022-09-20 10:00:00,213.05,213.14,212.86,213.03,1390.0,198.9853,199.0694,198.8079,198.9666,1390.0
2022-09-20 10:05:00,213.18,213.52,213.18,213.4,1573.0,199.1067,199.4243,199.1067,199.3122,1573.0
2022-09-20 10:10:00,213.36,213.36,212.88,212.94,625.0,199.2748,199.2748,198.8265,198.8826,625.0
2022-09-20 10:15:00,213.1,213.1,212.7,212.75,1404.0,199.032,199.032,198.6584,198.7051,1404.0
2022-09-20 10:20:00,212.98,213.12,212.56,212.98,3742.0,198.9199,199.0507,198.5277,198.9199,3742.0
2022-09-20 10:25:00,212.72,213.02,212.72,212.89,708.0,198.6771,198.9573,198.6771,198.8359,708.0
2022-09-20 10:30:00,213.04,213.13,212.51,212.51,2797.0,198.976,199.06,198.481,198.481,2797.0
2022-09-20 10:35:00,212.5,212.66,212.27,212.48,5661.0,198.4716,198.6211,198.2568,198.4529,5661.0
2022-09-20 10:40:00,212.25,212.62,212.22,212.34,1369.0,198.2381,198.5837,198.2101,198.3222,1369.0
2022-09-20 10:45:00,212.34,212.35,212.0,212.29,1065.0,198.3222,198.3315,198.0046,198.2755,1065.0
2022-09-20 10:50:00,212.48,212.63,212.46,212.51,1051.0,198.4529,198.593,198.4343,198.481,1051.0
2022-09-20 10:55:00,212.37,212.69,212.37,212.69,1570.0,198.3502,198.6491,198.3502,198.6491,1570.0
2022-09-20 11:00:00,212.67,212.97,212.6,212.6,400.0,198.6304,198.9106,198.565,198.565,400.0
2022-09-20 11:05:00,212.6,213.11,212.6,212.97,1418.0,198.565,199.0413,198.565,198.9106,1418.0
2022-09-20 11:10:00,212.87,212.93,212.75,212.92,800.0,198.8172,198.8732,198.7051,198.8639,800.0
2022-09-20 11:15:00,212.94,212.94,212.56,212.56,700.0,198.8826,198.8826,198.5277,198.5277,700.0
2022-09-20 11:20:00,212.55,213.23,212.48,212.99,30313.0,198.5183,199.1534,198.4529,198.9293,30313.0
2022-09-20 11:25:00,213.0,213.53,212.95,213.4,15747.0,198.9386,199.4336,198.8919,199.3122,15747.0
2022-09-20 11:30:00,213.36,213.61,213.06,213.11,3403.0,199.2748,199.5083,198.9947,199.0413,3403.0
2022-09-20 11:35:00,213.25,213.39,212.85,212.89,2300.0,199.1721,199.3029,198.7985,198.8359,2300.0
2022-09-20 11:40:00,212.91,212.99,212.47,212.74,2730.0,198.8546,198.9293,198.4436,198.6958,2730.0
2022-09-20 11:45:00,212.73,212.97,212.73,212.82,700.0,198.6864,198.9106,198.6864,198.7705,700.0
2022-09-20 11:50:00,212.85,213.22,212.84,213.22,550.0,198.7985,199.1441,198.7892,199.1441,550.0
2022-09-20 11:55:00,213.43,213.43,213.33,213.33,648.0,199.3402,199.3402,199.2468,199.2468,648.0
2022-09-20 12:00:00,213.16,213.51,213.15,213.51,1627.0,199.088,199.4149,199.0787,199.4149,1627.0
2022-09-20 12:05:00,213.44,213.58,213.37,213.54,1344.0,199.3496,199.4803,199.2842,199.443,1344.0
2022-09-20 12:10:00,213.62,213.69,213.49,213.49,800.0,199.5177,199.5831,199.3963,199.3963,800.0
2022-09-20 12:15:00,213.51,213.51,213.24,213.24,1144.0,199.4149,199.4149,199.1628,199.1628,1144.0
2022-09-20 12:20:00,213.22,213.25,213.22,213.24,500.0,199.1441,199.1721,199.1441,199.1628,500.0
2022-09-20 12:25:00,213.18,213.18,212.81,212.95,1700.0,199.1067,199.1067,198.7612,198.8919,1700.0
2022-09-20 12:30:00,212.97,213.06,212.85,212.88,2498.0,198.9106,198.9947,198.7985,198.8265,2498.0
2022-09-20 12:35:00,212.98,213.04,212.85,212.86,600.0,198.9199,198.976,198.7985,198.8079,600.0
2022-09-20 12:40:00,212.85,212.92,212.8,212.84,1412.0,198.7985,198.8639,198.7518,198.7892,1412.0
2022-09-20 12:45:00,212.73,212.73,212.48,212.7,802.0,198.6864,198.6864,198.4529,198.6584,802.0
2022-09-20 12:50:00,212.64,212.86,212.62,212.83,700.0,198.6024,198.8079,198.5837,198.7798,700.0
2022-09-20 12:55:00,212.86,212.95,212.82,212.93,500.0,198.8079,198.8919,198.7705,198.8732,500.0
2022-09-20 13:00:00,212.93,213.07,212.93,213.06,200.0,198.8732,199.004,198.8732,198.9947,200.0
2022-09-20 13:05:00,212.83,212.88,212.59,212.59,1504.0,198.7798,198.8265,198.5557,198.5557,1504.0
2022-09-20 13:10:00,212.58,212.69,212.55,212.57,740.0,198.5463,198.6491,198.5183,198.537,740.0
2022-09-20 13:15:00,212.6,212.66,212.47,212.62,2412.0,198.565,198.6211,198.4436,198.5837,2412.0
2022-09-20 13:20:00,212.58,212.62,212.5,212.62,1075.0,198.5463,198.5837,198.4716,198.5837,1075.0
2022-09-20 13:25:00,212.66,212.68,212.48,212.58,5664.0,198.6211,198.6397,198.4529,198.5463,5664.0
2022-09-20 13:30:00,212.56,212.58,211.84,211.84,4472.0,198.5277,198.5463,197.8552,197.8552,4472.0
2022-09-20 13:35:00,211.96,212.25,211.89,212.15,2561.0,197.9673,198.2381,197.9019,198.1447,2561.0
2022-09-20 13:40:00,212.09,212.15,212.08,212.15,359.0,198.0887,198.1447,198.0793,198.1447,359.0
2022-09-20 13:45:00,211.92,211.97,211.85,211.97,1720.0,197.9299,197.9766,197.8645,197.9766,1720.0
2022-09-20 13:50:00,211.79,211.79,211.65,211.78,1962.0,197.8085,197.8085,197.6777,197.7992,1962.0
2022-09-20 13:55:00,211.67,211.67,211.29,211.45,1447.0,197.6964,197.6964,197.3415,197.4909,1447.0
2022-09-20 14:00:00,211.5,211.82,211.48,211.76,2781.0,197.5376,197.8365,197.519,197.7805,2781.0
2022-09-20 14:05:00,211.78,211.86,211.69,211.77,3226.0,197.7992,197.8739,197.7151,197.7898,3226.0
2022-09-20 14:10:00,211.78,211.98,211.66,211.95,11565.0,197.7992,197.9859,197.6871,197.9579,11565.0
2022-09-20 14:15:00,211.87,211.94,211.68,211.91,2156.0,197.8832,197.9486,197.7058,197.9206,2156.0
2022-09-20 14:20:00,211.96,212.34,211.96,212.09,1780.0,197.9673,198.3222,197.9673,198.0887,1780.0
2022-09-20 14:25:00,211.96,212.24,211.96,212.17,1000.0,197.9673,198.2288,197.9673,198.1634,1000.0
2022-09-20 14:30:00,212.11,212.11,211.59,211.59,6511.0,198.1074,198.1074,197.6217,197.6217,6511.0
2022-09-20 14:35:00,211.69,211.79,211.65,211.74,1903.0,197.7151,197.8085,197.6777,197.7618,1903.0
2022-09-20 14:40:00,211.8,211.8,211.44,211.69,2667.0,197.8178,197.8178,197.4816,197.7151,2667.0
2022-09-20 14:45:00,211.7,212.46,211.7,212.19,3949.0,197.7244,198.4343,197.7244,198.1821,3949.0
2022-09-20 14:50:00,212.19,212.3,212.01,212.17,1889.0,198.1821,198.2848,198.014,198.1634,1889.0
2022-09-20 14:55:00,212.19,212.39,212.18,212.33,2817.0,198.1821,198.3689,198.1727,198.3128,2817.0
2022-09-20 15:00:00,212.34,212.58,212.3,212.3,2427.0,198.3222,198.5463,198.2848,198.2848,2427.0
2022-09-20 15:05:00,212.27,212.27,212.0,212.0,1332.0,198.2568,198.2568,198.0046,198.0046,1332.0
2022-09-20 15:10:00,211.94,212.22,211.94,212.18,2498.0,197.9486,198.2101,197.9486,198.1727,2498.0
2022-09-20 15:15:00,212.16,212.31,212.1,212.25,2230.0,198.1541,198.2942,198.098,198.2381,2230.0
2022-09-20 15:20:00,212.32,212.5,212.24,212.42,1300.0,198.3035,198.4716,198.2288,198.3969,1300.0
2022-09-20 15:25:00,212.45,212.65,212.43,212.52,2665.0,198.4249,198.6117,198.4062,198.4903,2665.0
2022-09-20 15:30:00,212.42,212.64,212.07,212.64,3786.0,198.3969,198.6024,198.07,198.6024,3786.0
2022-09-20 15:35:00,212.6,213.03,212.52,213.03,3693.0,198.565,198.9666,198.4903,198.9666,3693.0
2022-09-20 15:40:00,212.85,212.97,212.67,212.97,2401.0,198.7985,198.9106,198.6304,198.9106,2401.0
2022-09-20 15:45:00,213.02,213.22,212.9,213.04,6705.0,198.9573,199.1441,198.8452,198.976,6705.0
2022-09-20 15:50:00,212.99,213.11,212.51,212.76,13329.0,198.9293,199.0413,198.481,198.7145,13329.0
2022-09-20 15:55:00,212.73,212.79,212.4,212.71,45376.0,198.6864,198.7425,198.3782,198.6678,45376.0
2022-09-21 09:30:00,214.25,214.83,213.79,214.83,10774.0,200.1061,200.6478,199.6765,200.6478,10774.0
2022-09-21 09:35:00,215.02,215.23,214.97,215.23,1208.0,200.8253,201.0214,200.7786,201.0214,1208.0
2022-09-21 09:40:00,214.88,215.45,214.81,215.27,918.0,200.6945,201.2269,200.6291,201.0588,918.0
2022-09-21 09:45:00,215.35,215.95,215.35,215.89,736.0,201.1335,201.6939,201.1335,201.6378,736.0
2022-09-21 09:50:00,216.11,216.11,215.7,216.09,2032.0,201.8433,201.8433,201.4604,201.8246,2032.0
2022-09-21 09:55:00,215.99,216.01,215.16,215.16,1694.0,201.7312,201.7499,200.956,200.956,1694.0
2022-09-21 10:00:00,215.12,215.63,214.82,215.44,8240.0,200.9187,201.395,200.6385,201.2175,8240.0
2022-09-21 10:05:00,215.54,215.82,215.21,215.81,1601.0,201.3109,201.5724,201.0027,201.5631,1601.0
2022-09-21 10:10:00,215.9,216.11,215.77,215.97,2670.0,201.6472,201.8433,201.5257,201.7125,2670.0
2022-09-21 10:15:00,215.91,216.22,215.59,215.59,2871.0,201.6565,201.946,201.3576,201.3576,2871.0
2022-09-21 10:20:00,215.65,215.73,215.37,215.54,1855.0,201.4137,201.4884,201.1522,201.3109,1855.0
2022-09-21 10:25:00,215.64,216.03,215.21,216.03,1704.0,201.4043,201.7686,201.0027,201.7686,1704.0
2022-09-21 10:30:00,215.88,216.17,215.61,215.62,4846.0,201.6285,201.8993,201.3763,201.3857,4846.0
2022-09-21 10:35:00,215.75,215.89,215.64,215.67,1320.0,201.5071,201.6378,201.4043,201.4323,1320.0
2022-09-21 10:40:00,215.6,215.6,215.13,215.13,1705.0,201.367,201.367,200.928,200.928,1705.0
2022-09-21 10:45:00,215.07,215.21,214.4,214.65,4801.0,200.872,201.0027,200.2462,200.4797,4801.0
2022-09-21 10:50:00,214.56,214.7,213.91,214.09,17948.0,200.3956,200.5264,199.7885,199.9567,17948.0
2022-09-21 10:55:00,214.04,214.56,213.91,214.39,6847.0,199.91,200.3956,199.7885,200.2368,6847.0
2022-09-21 11:00:00,214.4,214.76,214.4,214.51,2773.0,200.2462,200.5824,200.2462,200.3489,2773.0
2022-09-21 11:05:00,214.51,214.61,214.41,214.41,1091.0,200.3489,200.4423,200.2555,200.2555,1091.0
2022-09-21 11:10:00,214.41,214.57,214.41,214.57,1271.0,200.2555,200.405,200.2555,200.405,1271.0
2022-09-21 11:15:00,214.62,214.71,214.37,214.44,2572.0,200.4517,200.5357,200.2182,200.2835,2572.0
2022-09-21 11:20:00,214.42,214.47,214.28,214.42,2788.0,200.2649,200.3116,200.1341,200.2649,2788.0
2022-09-21 11:25:00,214.43,214.43,214.21,214.22,2102.0,200.2742,200.2742,200.0687,200.0781,2102.0
2022-09-21 11:30:00,214.14,214.14,213.96,214.02,1391.0,200.0034,200.0034,199.8352,199.8913,1391.0
2022-09-21 11:35:00,214.05,214.16,213.95,214.0,2472.0,199.9193,200.022,199.8259,199.8726,2472.0
2022-09-21 11:40:00,213.97,214.32,213.96,214.27,2228.0,199.8446,200.1715,199.8352,200.1248,2228.0
2022-09-21 11:45:00,214.09,214.09,214.09,214.09,100.0,199.9567,199.9567,199.9567,199.9567,100.0
2022-09-21 11:50:00,213.99,214.18,213.9,214.01,5600.0,199.8633,200.0407,199.7792,199.8819,5600.0
2022-09-21 11:55:00,213.93,214.06,213.87,214.05,2200.0,199.8072,199.9286,199.7512,199.9193,2200.0
2022-09-21 12:00:00,214.0,214.01,213.87,214.0,3810.0,199.8726,199.8819,199.7512,199.8726,3810.0
2022-09-21 12:05:00,214.04,214.26,214.02,214.21,7444.0,199.91,200.1154,199.8913,200.0687,7444.0
2022-09-21 12:10:00,214.2,214.43,214.17,214.42,3469.0,200.0594,200.2742,200.0314,200.2649,3469.0
2022-09-21 12:15:00,214.41,214.46,214.32,214.33,1667.0,200.2555,200.3022,200.1715,200.1808,1667.0
2022-09-21 12:20:00,214.31,214.33,214.1,214.33,3595.0,200.1621,200.1808,199.966,200.1808,3595.0
2022-09-21 12:25:00,214.32,214.63,214.26,214.57,2025.0,200.1715,200.461,200.1154,200.405,2025.0
2022-09-21 12:30:00,214.52,214.52,214.44,214.44,500.0,200.3583,200.3583,200.2835,200.2835,500.0
2022-09-21 12:35:00,214.54,214.57,214.31,214.47,6097.0,200.3769,200.405,200.1621,200.3116,6097.0
2022-09-21 12:40:00,214.46,214.78,214.45,214.74,3418.0,200.3022,200.6011,200.2929,200.5637,3418.0
2022-09-21 12:45:00,214.64,214.64,214.46,214.52,8288.0,200.4703,200.4703,200.3022,200.3583,8288.0
2022-09-21 12:50:00,214.56,214.57,214.41,214.41,2131.0,200.3956,200.405,200.2555,200.2555,2131.0
2022-09-21 12:55:00,214.32,214.38,214.32,214.32,897.0,200.1715,200.2275,200.1715,200.1715,897.0
2022-09-21 13:00:00,214.27,214.39,214.26,214.34,1600.0,200.1248,200.2368,200.1154,200.1902,1600.0
2022-09-21 13:05:00,214.35,214.44,214.32,214.41,819.0,200.1995,200.2835,200.1715,200.2555,819.0
2022-09-21 13:10:00,214.38,214.5,214.34,214.5,2274.0,200.2275,200.3396,200.1902,200.3396,2274.0
2022-09-21 13:15:00,214.4,214.45,214.34,214.42,1900.0,200.2462,200.2929,200.1902,200.2649,1900.0
2022-09-21 13:20:00,214.41,214.41,213.83,213.87,2060.0,200.2555,200.2555,199.7138,199.7512,2060.0
2022-09-21 13:25:00,213.86,214.23,213.86,214.17,2117.0,199.7418,200.0874,199.7418,200.0314,2117.0
2022-09-21 13:30:00,214.36,214.42,214.36,214.42,368.0,200.2088,200.2649,200.2088,200.2649,368.0
2022-09-21 13:35:00,214.42,214.48,214.27,214.41,4055.0,200.2649,200.3209,200.1248,200.2555,4055.0
2022-09-21 13:40:00,214.58,215.06,214.58,214.98,4795.0,200.4143,200.8626,200.4143,200.7879,4795.0
2022-09-21 13:45:00,215.06,215.44,214.99,215.05,13830.0,200.8626,201.2175,200.7972,200.8533,13830.0
2022-09-21 13:50:00,215.07,215.18,214.98,215.03,3714.0,200.872,200.9747,200.7879,200.8346,3714.0
2022-09-21 13:55:00,214.93,215.42,214.93,215.29,8227.0,200.7412,201.1989,200.7412,201.0774,8227.0
2022-09-21 14:00:00,215.03,215.03,212.72,212.73,10728.0,200.8346,200.8346,198.6771,198.6864,10728.0
2022-09-21 14:05:00,213.15,213.72,212.54,213.72,26281.0,199.0787,199.6111,198.509,199.6111,26281.0
2022-09-21 14:10:00,213.43,213.43,212.32,212.42,5446.0,199.3402,199.3402,198.3035,198.3969,5446.0
2022-09-21 14:15:00,212.27,212.76,212.07,212.5,7711.0,198.2568,198.7145,198.07,198.4716,7711.0
2022-09-21 14:20:00,212.51,212.86,212.41,212.86,2600.0,198.481,198.8079,198.3876,198.8079,2600.0
2022-09-21 14:25:00,212.93,213.14,212.39,212.56,2014.0,198.8732,199.0694,198.3689,198.5277,2014.0
2022-09-21 14:30:00,212.33,214.06,212.05,214.06,4848.0,198.3128,199.9286,198.0513,199.9286,4848.0
2022-09-21 14:35:00,213.97,214.33,213.13,213.26,6991.0,199.8446,200.1808,199.06,199.1814,6991.0
2022-09-21 14:40:00,213.43,215.33,213.38,215.33,4388.0,199.3402,201.1148,199.2935,201.1148,4388.0
2022-09-21 14:45:00,215.55,215.94,214.1,214.43,15268.0,201.3203,201.6845,199.966,200.2742,15268.0
2022-09-21 14:50:00,214.59,215.44,213.9,215.2,7721.0,200.4236,201.2175,199.7792,200.9934,7721.0
2022-09-21 14:55:00,215.4,215.8,215.03,215.07,3946.0,201.1802,201.5538,200.8346,200.872,3946.0
2022-09-21 15:00:00,215.14,215.2,214.25,214.43,5275.0,200.9373,200.9934,200.1061,200.2742,5275.0
2022-09-21 15:05:00,214.18,214.71,213.87,213.9,3565.0,200.0407,200.5357,199.7512,199.7792,3565.0
2022-09-21 15:10:00,213.72,213.72,212.32,213.59,4758.0,199.6111,199.6111,198.3035,199.4897,4758.0
2022-09-21 15:15:00,214.14,214.43,213.65,213.76,7402.0,200.0034,200.2742,199.5457,199.6484,7402.0
2022-09-21 15:20:00,213.76,213.9,213.39,213.72,9141.0,199.6484,199.7792,199.3029,199.6111,9141.0
2022-09-21 15:25:00,213.72,213.72,212.58,212.58,12714.0,199.6111,199.6111,198.5463,198.5463,12714.0
2022-09-21 15:30:00,212.42,212.82,211.8,212.71,23105.0,198.3969,198.7705,197.8178,198.6678,23105.0
2022-09-21 15:35:00,212.81,212.81,212.03,212.03,23043.0,198.7612,198.7612,198.0326,198.0326,23043.0
2022-09-21 15:40:00,212.05,212.38,211.35,211.35,25004.0,198.0513,198.3595,197.3975,197.3975,25004.0
2022-09-21 15:45:00,211.49,211.6,211.16,211.28,9251.0,197.5283,197.631,197.2201,197.3322,9251.0
2022-09-21 15:50:00,211.33,211.74,211.27,211.56,15657.0,197.3789,197.7618,197.3228,197.5937,15657.0
2022-09-21 15:55:00,211.5,211.54,210.74,210.75,88431.0,197.5376,197.575,196.8278,196.8371,88431.0
2022-09-22 09:30:00,210.8,212.0,210.67,210.79,15166.0,196.8838,198.0046,196.7624,196.8745,15166.0
2022-09-22 09:35:00,211.13,211.13,210.18,210.51,4038.0,197.1921,197.1921,196.3048,196.613,4038.0
2022-09-22 09:40:00,210.5,210.65,210.17,210.33,12750.0,196.6037,196.7437,196.2954,196.4449,12750.0
2022-09-22 09:45:00,210.32,210.51,209.8,210.33,27546.0,196.4355,196.613,195.9499,196.4449,27546.0
2022-09-22 09:50:00,210.31,210.64,209.85,209.85,17182.0,196.4262,196.7344,195.9966,195.9966,17182.0
2022-09-22 09:55:00,209.74,210.15,209.47,209.47,7872.0,195.8938,196.2768,195.6416,195.6416,7872.0
2022-09-22 10:00:00,209.68,209.68,209.02,209.44,2309.0,195.8378,195.8378,195.2214,195.6136,2309.0
2022-09-22 10:05:00,209.51,209.59,209.34,209.49,2400.0,195.679,195.7537,195.5202,195.6603,2400.0
2022-09-22 10:10:00,209.36,210.31,209.19,210.31,2843.0,195.5389,196.4262,195.3801,196.4262,2843.0
2022-09-22 10:15:00,210.31,210.33,209.74,209.85,4266.0,196.4262,196.4449,195.8938,195.9966,4266.0
2022-09-22 10:20:00,209.61,210.06,209.6,209.97,8476.0,195.7724,196.1927,195.7631,196.1086,8476.0
2022-09-22 10:25:00,209.96,210.32,209.88,210.32,2200.0,196.0993,196.4355,196.0246,196.4355,2200.0
2022-09-22 10:30:00,210.41,210.59,209.94,210.24,3101.0,196.5196,196.6877,196.0806,196.3608,3101.0
2022-09-22 10:35:00,210.0,210.13,209.9,210.09,2225.0,196.1367,196.2581,196.0433,196.2207,2225.0
2022-09-22 10:40:00,210.11,210.21,209.87,210.21,4200.0,196.2394,196.3328,196.0152,196.3328,4200.0
2022-09-22 10:45:00,210.33,210.46,210.26,210.31,1802.0,196.4449,196.5663,196.3795,196.4262,1802.0
2022-09-22 10:50:00,210.33,210.33,209.88,209.98,4466.0,196.4449,196.4449,196.0246,196.118,4466.0
2022-09-22 10:55:00,210.02,210.09,209.88,209.88,3376.0,196.1553,196.2207,196.0246,196.0246,3376.0
2022-09-22 11:00:00,209.84,209.93,209.59,209.62,2648.0,195.9872,196.0713,195.7537,195.7817,2648.0
2022-09-22 11:05:00,209.61,210.23,209.61,210.23,3576.0,195.7724,196.3515,195.7724,196.3515,3576.0
2022-09-22 11:10:00,210.1,210.1,209.42,209.66,7430.0,196.2301,196.2301,195.5949,195.8191,7430.0
2022-09-22 11:15:00,209.68,209.68,209.3,209.39,9373.0,195.8378,195.8378,195.4829,195.5669,9373.0
2022-09-22 11:20:00,209.32,209.5,208.92,209.5,6601.0,195.5016,195.6697,195.128,195.6697,6601.0
2022-09-22 11:25:00,209.58,209.8,209.32,209.33,3007.0,195.7444,195.9499,195.5016,195.5109,3007.0
2022-09-22 11:30:00,209.21,209.67,209.21,209.61,5199.0,195.3988,195.8284,195.3988,195.7724,5199.0
2022-09-22 11:35:00,209.51,209.65,209.29,209.65,8026.0,195.679,195.8098,195.4735,195.8098,8026.0
2022-09-22 11:40:00,209.46,209.46,209.1,209.26,2514.0,195.6323,195.6323,195.2961,195.4455,2514.0
2022-09-22 11:45:00,209.14,209.53,208.98,208.99,3134.0,195.3334,195.6977,195.184,195.1933,3134.0
2022-09-22 11:50:00,209.0,209.35,208.95,209.35,5914.0,195.2027,195.5296,195.156,195.5296,5914.0
2022-09-22 11:55:00,209.34,209.47,209.04,209.06,8474.0,195.5202,195.6416,195.24,195.2587,8474.0
2022-09-22 12:00:00,209.15,209.34,208.97,209.25,7773.0,195.3428,195.5202,195.1747,195.4362,7773.0
2022-09-22 12:05:00,208.99,209.05,208.91,209.05,1882.0,195.1933,195.2494,195.1186,195.2494,1882.0
2022-09-22 12:10:00,208.95,208.96,208.82,208.93,2000.0,195.156,195.1653,195.0346,195.1373,2000.0
2022-09-22 12:15:00,208.88,209.32,208.82,209.21,1457.0,195.0906,195.5016,195.0346,195.3988,1457.0
2022-09-22 12:20:00,209.27,210.05,209.08,210.05,3299.0,195.4549,196.1834,195.2774,196.1834,3299.0
2022-09-22 12:25:00,209.91,209.91,209.06,209.06,3895.0,196.0526,196.0526,195.2587,195.2587,3895.0
2022-09-22 12:30:00,209.01,209.11,208.72,209.03,2302.0,195.212,195.3054,194.9412,195.2307,2302.0
2022-09-22 12:35:00,208.98,209.46,208.98,209.29,4548.0,195.184,195.6323,195.184,195.4735,4548.0
2022-09-22 12:40:00,209.32,209.32,209.11,209.12,3558.0,195.5016,195.5016,195.3054,195.3148,3558.0
2022-09-22 12:45:00,209.04,209.36,208.95,208.95,2500.0,195.24,195.5389,195.156,195.156,2500.0
2022-09-22 12:50:00,208.98,209.45,208.97,209.36,2260.0,195.184,195.623,195.1747,195.5389,2260.0
2022-09-22 12:55:00,209.46,209.48,209.18,209.25,2384.0,195.6323,195.651,195.3708,195.4362,2384.0
2022-09-22 13:00:00,209.25,209.25,208.73,208.89,12021.0,195.4362,195.4362,194.9505,195.0999,12021.0
2022-09-22 13:05:00,208.93,208.93,208.65,208.79,1521.0,195.1373,195.1373,194.8758,195.0065,1521.0
2022-09-22 13:10:00,208.78,208.79,208.69,208.7,991.0,194.9972,195.0065,194.9131,194.9225,991.0
2022-09-22 13:15:00,208.5,208.69,208.5,208.67,1400.0,194.7357,194.9131,194.7357,194.8945,1400.0
2022-09-22 13:20:00,208.71,208.71,208.21,208.3,3500.0,194.9318,194.9318,194.4648,194.5489,3500.0
2022-09-22 13:25:00,208.28,208.62,208.28,208.62,1067.0,194.5302,194.8478,194.5302,194.8478,1067.0
2022-09-22 13:30:00,208.69,208.73,208.44,208.54,7494.0,194.9131,194.9505,194.6796,194.773,7494.0
2022-09-22 13:35:00,208.68,209.01,208.68,209.01,2041.0,194.9038,195.212,194.9038,195.212,2041.0
2022-09-22 13:40:00,208.9,208.9,208.74,208.77,1742.0,195.1093,195.1093,194.9598,194.9879,1742.0
2022-09-22 13:45:00,208.69,209.03,208.69,208.8,1429.0,194.9131,195.2307,194.9131,195.0159,1429.0
2022-09-22 13:50:00,208.77,208.96,208.47,208.48,6511.0,194.9879,195.1653,194.7077,194.717,6511.0
2022-09-22 13:55:00,208.53,208.86,208.47,208.77,4176.0,194.7637,195.0719,194.7077,194.9879,4176.0
2022-09-22 14:00:00,208.7,208.7,208.26,208.26,2465.0,194.9225,194.9225,194.5115,194.5115,2465.0
2022-09-22 14:05:00,208.31,208.44,208.0,208.0,4058.0,194.5582,194.6796,194.2687,194.2687,4058.0
2022-09-22 14:10:00,208.09,208.1,207.83,207.85,4318.0,194.3527,194.3621,194.1099,194.1286,4318.0
2022-09-22 14:15:00,207.86,207.91,207.68,207.77,3247.0,194.1379,194.1846,193.9698,194.0539,3247.0
2022-09-22 14:20:00,207.76,207.77,207.34,207.62,4128.0,194.0445,194.0539,193.6523,193.9138,4128.0
2022-09-22 14:25:00,207.54,207.72,207.33,207.72,2332.0,193.8391,194.0072,193.6429,194.0072,2332.0
2022-09-22 14:30:00,207.65,208.04,207.56,207.84,2142.0,193.9418,194.3061,193.8577,194.1193,2142.0
2022-09-22 14:35:00,207.9,208.08,207.74,207.86,2930.0,194.1753,194.3434,194.0259,194.1379,2930.0
2022-09-22 14:40:00,207.76,207.82,207.56,207.72,4261.0,194.0445,194.1006,193.8577,194.0072,4261.0
2022-09-22 14:45:00,207.6,207.6,207.31,207.37,1700.0,193.8951,193.8951,193.6242,193.6803,1700.0
2022-09-22 14:50:00,207.45,207.82,207.35,207.52,4382.0,193.755,194.1006,193.6616,193.8204,4382.0
2022-09-22 14:55:00,207.51,207.72,207.42,207.66,2558.0,193.811,194.0072,193.727,193.9511,2558.0
2022-09-22 15:00:00,207.75,208.15,207.69,207.92,5187.0,194.0352,194.4088,193.9792,194.194,5187.0
2022-09-22 15:05:00,207.9,208.1,207.9,207.98,2934.0,194.1753,194.3621,194.1753,194.25,2934.0
2022-09-22 15:10:00,208.01,208.39,207.96,208.38,6389.0,194.278,194.6329,194.2313,194.6236,6389.0
2022-09-22 15:15:00,208.39,208.4,207.93,208.04,2546.0,194.6329,194.6423,194.2033,194.3061,2546.0
2022-09-22 15:20:00,207.97,207.97,207.52,207.52,2773.0,194.2407,194.2407,193.8204,193.8204,2773.0
2022-09-22 15:25:00,207.51,207.67,207.29,207.45,2639.0,193.811,193.9605,193.6056,193.755,2639.0
2022-09-22 15:30:00,207.67,207.89,207.57,207.89,5175.0,193.9605,194.166,193.8671,194.166,5175.0
2022-09-22 15:35:00,207.89,208.01,207.64,207.93,14742.0,194.166,194.278,193.9325,194.2033,14742.0
2022-09-22 15:40:00,207.85,207.98,207.69,207.74,3722.0,194.1286,194.25,193.9792,194.0259,3722.0
2022-09-22 15:45:00,207.76,208.41,207.76,208.41,8822.0,194.0445,194.6516,194.0445,194.6516,8822.0
2022-09-22 15:50:00,208.3,208.32,207.91,208.03,12540.0,194.5489,194.5676,194.1846,194.2967,12540.0
2022-09-22 15:55:00,208.03,208.03,207.04,207.05,37822.0,194.2967,194.2967,193.3721,193.3814,37822.0
2022-09-23 09:30:00,204.43,204.43,203.18,203.93,13274.0,190.9344,190.9344,189.7669,190.4674,13274.0
2022-09-23 09:35:00,203.5,203.5,202.88,203.18,3504.0,190.0658,190.0658,189.4867,189.7669,3504.0
2022-09-23 09:40:00,202.85,203.31,202.8,203.29,2927.0,189.4587,189.8883,189.412,189.8696,2927.0
2022-09-23 09:45:00,202.75,203.44,202.58,202.58,3377.0,189.3653,190.0097,189.2065,189.2065,3377.0
2022-09-23 09:50:00,202.43,202.72,202.43,202.54,1602.0,189.0664,189.3373,189.0664,189.1691,1602.0
2022-09-23 09:55:00,202.8,202.97,202.31,202.96,2091.0,189.412,189.5708,188.9543,189.5614,2091.0
2022-09-23 10:00:00,202.73,203.07,202.6,202.9,1899.0,189.3466,189.6641,189.2252,189.5054,1899.0
2022-09-23 10:05:00,203.06,203.47,202.85,203.38,1915.0,189.6548,190.0377,189.4587,189.9537,1915.0
2022-09-23 10:10:00,203.42,203.51,202.88,203.21,3833.0,189.991,190.0751,189.4867,189.7949,3833.0
2022-09-23 10:15:00,203.18,203.18,202.08,202.31,7108.0,189.7669,189.7669,188.7395,188.9543,7108.0
2022-09-23 10:20:00,202.21,202.4,201.75,202.16,4358.0,188.8609,189.0384,188.4313,188.8142,4358.0
2022-09-23 10:25:00,202.23,202.24,201.76,202.22,19453.0,188.8796,188.8889,188.4406,188.8703,19453.0
2022-09-23 10:30:00,202.37,203.23,202.27,202.64,3200.0,189.0104,189.8136,188.917,189.2625,3200.0
2022-09-23 10:35:00,202.72,202.94,202.53,202.78,2218.0,189.3373,189.5427,189.1598,189.3933,2218.0
2022-09-23 10:40:00,202.73,203.22,202.7,203.2,3645.0,189.3466,189.8042,189.3186,189.7856,3645.0
2022-09-23 10:45:00,203.28,203.44,203.19,203.24,2000.0,189.8603,190.0097,189.7762,189.8229,2000.0
2022-09-23 10:50:00,203.22,203.33,202.75,203.12,5138.0,189.8042,189.907,189.3653,189.7108,5138.0
2022-09-23 10:55:00,203.05,203.47,202.97,203.31,2174.0,189.6455,190.0377,189.5708,189.8883,2174.0
2022-09-23 11:00:00,203.31,203.32,202.63,202.7,4887.0,189.8883,189.8976,189.2532,189.3186,4887.0
2022-09-23 11:05:00,202.75,203.46,202.65,203.31,3100.0,189.3653,190.0284,189.2719,189.8883,3100.0
2022-09-23 11:10:00,203.52,203.57,203.08,203.09,3500.0,190.0844,190.1311,189.6735,189.6828,3500.0
2022-09-23 11:15:00,203.2,203.75,203.2,203.75,3173.0,189.7856,190.2993,189.7856,190.2993,3173.0
2022-09-23 11:20:00,203.72,204.21,203.65,204.21,1456.0,190.2712,190.7289,190.2059,190.7289,1456.0
2022-09-23 11:25:00,204.27,204.44,203.93,204.21,4816.0,190.7849,190.9437,190.4674,190.7289,4816.0
2022-09-23 11:30:00,204.3,204.44,203.99,203.99,3636.0,190.813,190.9437,190.5234,190.5234,3636.0
2022-09-23 11:35:00,203.92,203.98,203.62,203.79,2005.0,190.458,190.5141,190.1778,190.3366,2005.0
2022-09-23 11:40:00,203.68,203.72,202.79,202.97,8217.0,190.2339,190.2712,189.4026,189.5708,8217.0
2022-09-23 11:45:00,202.89,202.95,202.39,202.95,3416.0,189.496,189.5521,189.029,189.5521,3416.0
2022-09-23 11:50:00,202.94,203.34,202.92,203.26,4059.0,189.5427,189.9163,189.5241,189.8416,4059.0
2022-09-23 11:55:00,203.07,203.19,202.95,202.96,3129.0,189.6641,189.7762,189.5521,189.5614,3129.0
2022-09-23 12:00:00,203.0,203.0,202.69,202.87,1823.0,189.5988,189.5988,189.3092,189.4774,1823.0
2022-09-23 12:05:00,202.79,202.88,202.28,202.38,5263.0,189.4026,189.4867,188.9263,189.0197,5263.0
2022-09-23 12:10:00,202.38,202.56,202.14,202.56,5088.0,189.0197,189.1878,188.7955,189.1878,5088.0
2022-09-23 12:15:00,202.54,202.68,202.33,202.64,5099.0,189.1691,189.2999,188.973,189.2625,5099.0
2022-09-23 12:20:00,202.62,202.62,202.23,202.27,1753.0,189.2439,189.2439,188.8796,188.917,1753.0
2022-09-23 12:25:00,202.3,202.37,201.88,201.89,4102.0,188.945,189.0104,188.5527,188.562,4102.0
2022-09-23 12:30:00,201.92,202.04,201.8,201.97,5362.0,188.5901,188.7021,188.478,188.6368,5362.0
2022-09-23 12:35:00,201.86,202.44,201.86,202.35,2659.0,188.534,189.0757,188.534,188.9917,2659.0
2022-09-23 12:40:00,202.31,202.39,201.99,201.99,11001.0,188.9543,189.029,188.6554,188.6554,11001.0
2022-09-23 12:45:00,201.93,202.43,201.93,202.43,1643.0,188.5994,189.0664,188.5994,189.0664,1643.0
2022-09-23 12:50:00,202.51,202.96,202.51,202.81,2302.0,189.1411,189.5614,189.1411,189.4213,2302.0
2022-09-23 12:55:00,202.84,203.03,202.64,203.0,2312.0,189.4493,189.6268,189.2625,189.5988,2312.0
2022-09-23 13:00:00,203.0,203.24,202.87,203.13,3807.0,189.5988,189.8229,189.4774,189.7202,3807.0
2022-09-23 13:05:00,203.04,203.04,202.76,202.76,3730.0,189.6361,189.6361,189.3746,189.3746,3730.0
2022-09-23 13:10:00,202.76,202.86,202.67,202.77,2001.0,189.3746,189.468,189.2906,189.384,2001.0
2022-09-23 13:15:00,202.66,203.13,202.66,203.13,1330.0,189.2812,189.7202,189.2812,189.7202,1330.0
2022-09-23 13:20:00,203.16,203.16,202.76,202.84,2756.0,189.7482,189.7482,189.3746,189.4493,2756.0
2022-09-23 13:25:00,202.68,202.72,202.14,202.14,3210.0,189.2999,189.3373,188.7955,188.7955,3210.0
2022-09-23 13:30:00,202.24,202.6,202.24,202.6,2634.0,188.8889,189.2252,188.8889,189.2252,2634.0
2022-09-23 13:35:00,202.53,202.6,202.28,202.28,5251.0,189.1598,189.2252,188.9263,188.9263,5251.0
2022-09-23 13:40:00,202.22,202.22,202.01,202.06,2299.0,188.8703,188.8703,188.6741,188.7208,2299.0
2022-09-23 13:45:00,202.03,202.35,202.03,202.15,1852.0,188.6928,188.9917,188.6928,188.8049,1852.0
2022-09-23 13:50:00,202.15,202.16,202.06,202.16,500.0,188.8049,188.8142,188.7208,188.8142,500.0
2022-09-23 13:55:00,202.11,202.27,201.99,202.18,2741.0,188.7675,188.917,188.6554,188.8329,2741.0
2022-09-23 14:00:00,202.02,202.15,201.72,202.11,3832.0,188.6835,188.8049,188.4033,188.7675,3832.0
2022-09-23 14:05:00,202.28,202.35,201.67,201.85,4800.0,188.9263,188.9917,188.3566,188.5247,4800.0
2022-09-23 14:10:00,201.8,201.84,201.36,201.53,2186.0,188.478,188.5153,188.067,188.2258,2186.0
2022-09-23 14:15:00,201.52,201.58,201.28,201.39,4239.0,188.2165,188.2725,187.9923,188.0951,4239.0
2022-09-23 14:20:00,201.42,201.83,201.39,201.83,2020.0,188.1231,188.506,188.0951,188.506,2020.0
2022-09-23 14:25:00,201.62,201.8,201.51,201.69,2503.0,188.3099,188.478,188.2071,188.3753,2503.0
2022-09-23 14:30:00,201.67,201.67,201.36,201.64,2578.0,188.3566,188.3566,188.067,188.3286,2578.0
2022-09-23 14:35:00,201.36,201.54,201.35,201.53,5909.0,188.067,188.2352,188.0577,188.2258,5909.0
2022-09-23 14:40:00,201.29,201.44,201.29,201.37,1364.0,188.0017,188.1418,188.0017,188.0764,1364.0
2022-09-23 14:45:00,201.25,201.44,201.03,201.14,1907.0,187.9643,188.1418,187.7588,187.8616,1907.0
2022-09-23 14:50:00,201.18,201.33,201.01,201.2,7831.0,187.8989,188.039,187.7401,187.9176,7831.0
2022-09-23 14:55:00,201.08,201.08,200.8,200.94,3130.0,187.8055,187.8055,187.544,187.6748,3130.0
2022-09-23 15:00:00,200.93,201.94,200.74,201.83,2218.0,187.6654,188.6087,187.488,188.506,2218.0
2022-09-23 15:05:00,201.9,202.5,201.64,202.36,2771.0,188.5714,189.1318,188.3286,189.001,2771.0
2022-09-23 15:10:00,202.29,202.41,201.98,201.98,2497.0,188.9356,189.0477,188.6461,188.6461,2497.0
2022-09-23 15:15:00,202.17,202.75,202.17,202.44,2930.0,188.8236,189.3653,188.8236,189.0757,2930.0
2022-09-23 15:20:00,202.44,202.55,202.08,202.1,3100.0,189.0757,189.1785,188.7395,188.7582,3100.0
2022-09-23 15:25:00,202.15,202.34,201.92,202.34,3082.0,188.8049,188.9823,188.5901,188.9823,3082.0
2022-09-23 15:30:00,202.47,202.63,202.38,202.57,3792.0,189.1038,189.2532,189.0197,189.1972,3792.0
2022-09-23 15:35:00,202.49,202.7,202.2,202.7,5160.0,189.1224,189.3186,188.8516,189.3186,5160.0
2022-09-23 15:40:00,202.66,203.8,202.57,203.7,11955.0,189.2812,190.346,189.1972,190.2526,11955.0
2022-09-23 15:45:00,203.65,203.81,203.21,203.26,12653.0,190.2059,190.3553,189.7949,189.8416,12653.0
2022-09-23 15:50:00,203.16,203.8,202.89,203.8,15826.0,189.7482,190.346,189.496,190.346,15826.0
2022-09-23 15:55:00,203.75,204.13,203.39,204.12,52651.0,190.2993,190.6542,189.963,190.6448,52651.0
2022-09-26 09:30:00,203.22,204.24,202.53,204.04,12484.0,189.8042,190.7569,189.1598,190.5701,12484.0
2022-09-26 09:35:00,204.13,205.37,204.12,204.99,3719.0,190.6542,191.8123,190.6448,191.4574,3719.0
2022-09-26 09:40:00,205.26,205.32,204.28,204.28,948.0,191.7096,191.7656,190.7943,190.7943,948.0
2022-09-26 09:45:00,204.42,205.0,204.42,204.64,1562.0,190.925,191.4667,190.925,191.1305,1562.0
2022-09-26 09:50:00,204.99,205.26,204.71,205.0,1444.0,191.4574,191.7096,191.1959,191.4667,1444.0
2022-09-26 09:55:00,205.13,205.37,204.81,204.96,4217.0,191.5882,191.8123,191.2893,191.4294,4217.0
2022-09-26 10:00:00,205.12,205.34,204.76,205.01,4725.0,191.5788,191.7843,191.2426,191.4761,4725.0
2022-09-26 10:05:00,205.09,205.19,204.9,204.99,4697.0,191.5508,191.6442,191.3733,191.4574,4697.0
2022-09-26 10:10:00,204.69,205.95,204.69,205.84,1500.0,191.1772,192.354,191.1772,192.2513,1500.0
2022-09-26 10:15:00,206.02,206.09,205.63,205.93,3728.0,192.4194,192.4848,192.0551,192.3353,3728.0
2022-09-26 10:20:00,205.96,206.21,205.95,206.21,2640.0,192.3634,192.5969,192.354,192.5969,2640.0
2022-09-26 10:25:00,206.09,206.1,205.82,205.92,1630.0,192.4848,192.4941,192.2326,192.326,1630.0
2022-09-26 10:30:00,205.87,205.87,205.09,205.22,3748.0,192.2793,192.2793,191.5508,191.6722,3748.0
2022-09-26 10:35:00,205.47,205.76,205.37,205.59,6049.0,191.9057,192.1766,191.8123,192.0178,6049.0
2022-09-26 10:40:00,205.63,206.39,205.54,206.2,8536.0,192.0551,192.765,191.9711,192.5875,8536.0
2022-09-26 10:45:00,206.22,206.22,205.75,206.07,4025.0,192.6062,192.6062,192.1672,192.4661,4025.0
2022-09-26 10:50:00,206.2,206.44,206.01,206.44,1240.0,192.5875,192.8117,192.4101,192.8117,1240.0
2022-09-26 10:55:00,206.37,206.62,206.36,206.55,1200.0,192.7463,192.9798,192.737,192.9144,1200.0
2022-09-26 11:00:00,206.46,206.52,206.25,206.4,2788.0,192.8304,192.8864,192.6342,192.7743,2788.0
2022-09-26 11:05:00,205.85,205.85,205.41,205.42,1988.0,192.2606,192.2606,191.8497,191.859,1988.0
2022-09-26 11:10:00,205.3,205.9,205.22,205.9,1306.0,191.7469,192.3073,191.6722,192.3073,1306.0
2022-09-26 11:15:00,205.64,205.72,205.38,205.38,1602.0,192.0645,192.1392,191.8217,191.8217,1602.0
2022-09-26 11:20:00,205.25,205.57,205.11,205.45,2297.0,191.7002,191.9991,191.5695,191.887,2297.0
2022-09-26 11:25:00,205.42,205.42,205.08,205.17,2172.0,191.859,191.859,191.5415,191.6255,2172.0
2022-09-26 11:30:00,205.3,205.43,205.07,205.21,2125.0,191.7469,191.8684,191.5321,191.6629,2125.0
2022-09-26 11:35:00,205.25,205.48,205.24,205.24,1649.0,191.7002,191.9151,191.6909,191.6909,1649.0
2022-09-26 11:40:00,205.72,206.14,205.53,205.53,3101.0,192.1392,192.5315,191.9618,191.9618,3101.0
2022-09-26 11:45:00,205.23,205.66,205.23,205.52,5670.0,191.6816,192.0832,191.6816,191.9524,5670.0
2022-09-26 11:50:00,205.37,205.68,205.18,205.68,1923.0,191.8123,192.1018,191.6349,192.1018,1923.0
2022-09-26 11:55:00,205.8,206.1,205.57,206.1,1100.0,192.2139,192.4941,191.9991,192.4941,1100.0
2022-09-26 12:00:00,205.93,206.05,205.52,205.56,1990.0,192.3353,192.4474,191.9524,191.9898,1990.0
2022-09-26 12:05:00,205.53,205.81,205.4,205.81,2202.0,191.9618,192.2233,191.8403,192.2233,2202.0
2022-09-26 12:10:00,205.78,206.03,205.77,206.03,1318.0,192.1952,192.4287,192.1859,192.4287,1318.0
2022-09-26 12:15:00,205.93,206.0,205.73,205.88,2103.0,192.3353,192.4007,192.1485,192.2886,2103.0
2022-09-26 12:20:00,205.76,205.76,204.98,204.98,4617.0,192.1766,192.1766,191.4481,191.4481,4617.0
2022-09-26 12:25:00,204.7,204.84,204.58,204.59,3652.0,191.1865,191.3173,191.0745,191.0838,3652.0
2022-09-26 12:30:00,204.52,204.52,204.22,204.25,1200.0,191.0184,191.0184,190.7382,190.7663,1200.0
2022-09-26 12:35:00,204.25,204.52,204.2,204.21,1800.0,190.7663,191.0184,190.7196,190.7289,1800.0
2022-09-26 12:40:00,204.04,204.24,203.92,203.96,1550.0,190.5701,190.7569,190.458,190.4954,1550.0
2022-09-26 12:45:00,204.0,204.45,203.87,204.21,4412.0,190.5328,190.953,190.4113,190.7289,4412.0
2022-09-26 12:50:00,204.18,204.41,204.12,204.15,5248.0,190.7009,190.9157,190.6448,190.6729,5248.0
2022-09-26 12:55:00,204.26,204.36,204.22,204.36,2812.0,190.7756,190.869,190.7382,190.869,2812.0
2022-09-26 13:00:00,204.26,204.32,203.74,203.74,2537.0,190.7756,190.8316,190.2899,190.2899,2537.0
2022-09-26 13:05:00,203.78,203.78,203.47,203.54,1851.0,190.3273,190.3273,190.0377,190.1031,1851.0
2022-09-26 13:10:00,203.49,203.49,203.08,203.19,2323.0,190.0564,190.0564,189.6735,189.7762,2323.0
2022-09-26 13:15:00,203.12,203.17,202.92,203.01,3515.0,189.7108,189.7575,189.5241,189.6081,3515.0
2022-09-26 13:20:00,203.12,203.15,202.63,202.63,2926.0,189.7108,189.7389,189.2532,189.2532,2926.0
2022-09-26 13:25:00,202.61,202.96,202.44,202.95,2722.0,189.2345,189.5614,189.0757,189.5521,2722.0
2022-09-26 13:30:00,202.94,203.57,202.94,203.3,6019.0,189.5427,190.1311,189.5427,189.879,6019.0
2022-09-26 13:35:00,203.36,203.49,203.2,203.24,2958.0,189.935,190.0564,189.7856,189.8229,2958.0
2022-09-26 13:40:00,203.24,203.3,202.94,202.95,2091.0,189.8229,189.879,189.5427,189.5521,2091.0
2022-09-26 13:45:00,203.11,203.48,203.11,203.48,2769.0,189.7015,190.0471,189.7015,190.0471,2769.0
2022-09-26 13:50:00,203.45,203.7,203.26,203.39,4700.0,190.0191,190.2526,189.8416,189.963,4700.0
2022-09-26 13:55:00,203.24,203.25,202.67,202.67,2659.0,189.8229,189.8323,189.2906,189.2906,2659.0
2022-09-26 14:00:00,202.6,203.36,202.6,203.25,3362.0,189.2252,189.935,189.2252,189.8323,3362.0
2022-09-26 14:05:00,203.44,203.62,203.4,203.53,2233.0,190.0097,190.1778,189.9724,190.0938,2233.0
2022-09-26 14:10:00,203.54,203.61,203.42,203.46,1900.0,190.1031,190.1685,189.991,190.0284,1900.0
2022-09-26 14:15:00,203.3,203.57,203.29,203.45,1036.0,189.879,190.1311,189.8696,190.0191,1036.0
2022-09-26 14:20:00,203.37,203.46,203.21,203.27,4454.0,189.9443,190.0284,189.7949,189.8509,4454.0
2022-09-26 14:25:00,203.11,203.24,202.78,202.94,1665.0,189.7015,189.8229,189.3933,189.5427,1665.0
2022-09-26 14:30:00,203.17,203.17,203.17,203.17,100.0,189.7575,189.7575,189.7575,189.7575,100.0
2022-09-26 14:35:00,203.33,203.33,202.94,203.18,2234.0,189.907,189.907,189.5427,189.7669,2234.0
2022-09-26 14:40:00,203.25,203.25,202.96,203.19,1801.0,189.8323,189.8323,189.5614,189.7762,1801.0
2022-09-26 14:45:00,203.18,203.93,203.15,203.93,2742.0,189.7669,190.4674,189.7389,190.4674,2742.0
2022-09-26 14:50:00,203.81,203.94,203.69,203.79,1700.0,190.3553,190.4767,190.2432,190.3366,1700.0
2022-09-26 14:55:00,203.91,204.0,203.64,203.78,5417.0,190.4487,190.5328,190.1965,190.3273,5417.0
2022-09-26 15:00:00,203.86,204.07,203.65,203.85,4340.0,190.402,190.5981,190.2059,190.3927,4340.0
2022-09-26 15:05:00,203.95,203.95,203.61,203.93,2961.0,190.4861,190.4861,190.1685,190.4674,2961.0
2022-09-26 15:10:00,203.84,203.87,203.67,203.87,1896.0,190.3833,190.4113,190.2245,190.4113,1896.0
2022-09-26 15:15:00,203.59,203.81,203.22,203.68,6825.0,190.1498,190.3553,189.8042,190.2339,6825.0
2022-09-26 15:20:00,203.61,203.74,203.37,203.38,2114.0,190.1685,190.2899,189.9443,189.9537,2114.0
2022-09-26 15:25:00,203.36,203.54,203.35,203.5,1350.0,189.935,190.1031,189.9257,190.0658,1350.0
2022-09-26 15:30:00,203.4,203.41,202.94,203.08,7460.0,189.9724,189.9817,189.5427,189.6735,7460.0
2022-09-26 15:35:00,202.96,203.48,202.94,203.19,7501.0,189.5614,190.0471,189.5427,189.7762,7501.0
2022-09-26 15:40:00,203.21,203.6,203.12,203.33,3781.0,189.7949,190.1592,189.7108,189.907,3781.0
2022-09-26 15:45:00,203.4,203.64,203.27,203.39,8996.0,189.9724,190.1965,189.8509,189.963,8996.0
2022-09-26 15:50:00,203.41,204.34,203.21,203.91,12683.0,189.9817,190.8503,189.7949,190.4487,12683.0
2022-09-26 15:55:00,203.79,203.79,202.59,202.67,42797.0,190.3366,190.3366,189.2158,189.2906,42797.0
2022-09-27 09:30:00,204.8,206.67,204.8,206.18,22551.0,191.2799,193.0265,191.2799,192.5688,22551.0
2022-09-27 09:35:00,206.26,207.11,205.75,206.8,4189.0,192.6436,193.4374,192.1672,193.1479,4189.0
2022-09-27 09:40:00,206.77,207.01,206.54,206.75,3659.0,193.1199,193.344,192.9051,193.1012,3659.0
2022-09-27 09:45:00,206.53,206.79,206.05,206.17,8324.0,192.8957,193.1386,192.4474,192.5595,8324.0
2022-09-27 09:50:00,206.06,207.29,206.05,207.29,5253.0,192.4568,193.6056,192.4474,193.6056,5253.0
2022-09-27 09:55:00,207.02,207.08,206.54,206.77,3900.0,193.3534,193.4094,192.9051,193.1199,3900.0
2022-09-27 10:00:00,206.66,206.66,205.57,206.02,11901.0,193.0172,193.0172,191.9991,192.4194,11901.0
2022-09-27 10:05:00,206.04,206.54,206.03,206.07,4911.0,192.4381,192.9051,192.4287,192.4661,4911.0
2022-09-27 10:10:00,206.71,206.75,205.97,205.97,25846.0,193.0639,193.1012,192.3727,192.3727,25846.0
2022-09-27 10:15:00,206.14,206.17,205.87,206.17,1900.0,192.5315,192.5595,192.2793,192.5595,1900.0
2022-09-27 10:20:00,205.96,206.63,205.95,206.15,5800.0,192.3634,192.9891,192.354,192.5408,5800.0
2022-09-27 10:25:00,206.28,206.52,205.38,205.38,5532.0,192.6622,192.8864,191.8217,191.8217,5532.0
2022-09-27 10:30:00,205.64,206.19,205.64,205.81,2559.0,192.0645,192.5782,192.0645,192.2233,2559.0
2022-09-27 10:35:00,205.87,206.22,205.69,205.81,3092.0,192.2793,192.6062,192.1112,192.2233,3092.0
2022-09-27 10:40:00,205.71,205.9,205.5,205.88,1369.0,192.1299,192.3073,191.9337,192.2886,1369.0
2022-09-27 10:45:00,205.73,206.3,205.7,206.3,2643.0,192.1485,192.6809,192.1205,192.6809,2643.0
2022-09-27 10:50:00,206.13,206.19,205.79,206.02,4420.0,192.5221,192.5782,192.2046,192.4194,4420.0
2022-09-27 10:55:00,206.04,206.12,205.59,205.72,7677.0,192.4381,192.5128,192.0178,192.1392,7677.0
2022-09-27 11:00:00,205.64,205.66,204.82,205.02,8135.0,192.0645,192.0832,191.2986,191.4854,8135.0
2022-09-27 11:05:00,205.02,205.63,205.02,205.39,6907.0,191.4854,192.0551,191.4854,191.831,6907.0
2022-09-27 11:10:00,205.42,205.42,204.76,204.76,3183.0,191.859,191.859,191.2426,191.2426,3183.0
2022-09-27 11:15:00,204.78,204.82,204.33,204.63,5639.0,191.2613,191.2986,190.841,191.1212,5639.0
2022-09-27 11:20:00,204.63,204.64,203.74,203.74,4111.0,191.1212,191.1305,190.2899,190.2899,4111.0
2022-09-27 11:25:00,203.75,203.81,202.73,202.76,5552.0,190.2993,190.3553,189.3466,189.3746,5552.0
2022-09-27 11:30:00,202.81,203.53,202.8,203.29,5313.0,189.4213,190.0938,189.412,189.8696,5313.0
2022-09-27 11:35:00,203.31,203.53,203.12,203.43,2222.0,189.8883,190.0938,189.7108,190.0004,2222.0
2022-09-27 11:40:00,203.42,203.65,203.16,203.39,4409.0,189.991,190.2059,189.7482,189.963,4409.0
2022-09-27 11:45:00,203.41,203.56,203.11,203.11,1995.0,189.9817,190.1218,189.7015,189.7015,1995.0
2022-09-27 11:50:00,203.28,203.41,202.85,202.94,1855.0,189.8603,189.9817,189.4587,189.5427,1855.0
2022-09-27 11:55:00,202.97,202.97,202.52,202.52,2301.0,189.5708,189.5708,189.1505,189.1505,2301.0
2022-09-27 12:00:00,202.55,202.55,201.96,202.39,4216.0,189.1785,189.1785,188.6274,189.029,4216.0
2022-09-27 12:05:00,202.32,202.33,202.04,202.13,3098.0,188.9637,188.973,188.7021,188.7862,3098.0
2022-09-27 12:10:00,202.07,202.29,201.73,202.17,6002.0,188.7302,188.9356,188.4126,188.8236,6002.0
2022-09-27 12:15:00,202.19,202.19,201.36,201.5,4327.0,188.8422,188.8422,188.067,188.1978,4327.0
2022-09-27 12:20:00,201.5,201.78,201.5,201.7,2412.0,188.1978,188.4593,188.1978,188.3846,2412.0
2022-09-27 12:25:00,201.69,202.01,201.67,201.85,2100.0,188.3753,188.6741,188.3566,188.5247,2100.0
2022-09-27 12:30:00,201.73,202.08,201.73,201.99,3478.0,188.4126,188.7395,188.4126,188.6554,3478.0
2022-09-27 12:35:00,202.04,202.04,201.45,201.61,2211.0,188.7021,188.7021,188.1511,188.3005,2211.0
2022-09-27 12:40:00,201.53,201.8,201.5,201.8,2213.0,188.2258,188.478,188.1978,188.478,2213.0
2022-09-27 12:45:00,201.69,201.85,201.59,201.84,1971.0,188.3753,188.5247,188.2819,188.5153,1971.0
2022-09-27 12:50:00,201.79,201.86,201.3,201.86,2041.0,188.4687,188.534,188.011,188.534,2041.0
2022-09-27 12:55:00,202.04,202.04,201.74,201.81,1801.0,188.7021,188.7021,188.422,188.4873,1801.0
2022-09-27 13:00:00,201.77,201.78,201.12,201.22,3399.0,188.45,188.4593,187.8429,187.9363,3399.0
2022-09-27 13:05:00,201.54,201.66,201.36,201.47,1988.0,188.2352,188.3472,188.067,188.1698,1988.0
2022-09-27 13:10:00,201.29,201.78,201.21,201.65,11005.0,188.0017,188.4593,187.9269,188.3379,11005.0
2022-09-27 13:15:00,201.61,201.62,201.29,201.34,2746.0,188.3005,188.3099,188.0017,188.0484,2746.0
2022-09-27 13:20:00,201.48,201.48,201.16,201.4,3822.0,188.1791,188.1791,187.8802,188.1044,3822.0
2022-09-27 13:25:00,201.29,201.32,201.07,201.07,3404.0,188.0017,188.0297,187.7962,187.7962,3404.0
2022-09-27 13:30:00,201.0,201.54,200.78,201.37,13281.0,187.7308,188.2352,187.5253,188.0764,13281.0
2022-09-27 13:35:00,201.34,201.34,200.93,200.96,3168.0,188.0484,188.0484,187.6654,187.6934,3168.0
2022-09-27 13:40:00,200.97,201.01,200.62,200.76,5506.0,187.7028,187.7401,187.3759,187.5066,5506.0
2022-09-27 13:45:00,200.83,200.88,200.62,200.71,6314.0,187.572,187.6187,187.3759,187.4599,6314.0
2022-09-27 13:50:00,200.66,200.78,200.44,200.44,5242.0,187.4132,187.5253,187.2078,187.2078,5242.0
2022-09-27 13:55:00,200.5,200.73,200.39,200.72,6312.0,187.2638,187.4786,187.1611,187.4693,6312.0
2022-09-27 14:00:00,200.7,201.47,200.66,201.22,5994.0,187.4506,188.1698,187.4132,187.9363,5994.0
2022-09-27 14:05:00,201.18,201.28,201.07,201.09,5555.0,187.8989,187.9923,187.7962,187.8149,5555.0
2022-09-27 14:10:00,201.15,201.48,201.05,201.14,14823.0,187.8709,188.1791,187.7775,187.8616,14823.0
2022-09-27 14:15:00,201.09,201.34,201.08,201.26,11416.0,187.8149,188.0484,187.8055,187.9736,11416.0
2022-09-27 14:20:00,201.23,201.32,200.99,201.26,7591.0,187.9456,188.0297,187.7215,187.9736,7591.0
2022-09-27 14:25:00,201.19,201.41,201.15,201.31,7528.0,187.9083,188.1137,187.8709,188.0203,7528.0
2022-09-27 14:30:00,201.28,201.45,201.09,201.39,7626.0,187.9923,188.1511,187.8149,188.0951,7626.0
2022-09-27 14:35:00,201.37,202.42,201.33,202.31,10634.0,188.0764,189.0571,188.039,188.9543,10634.0
2022-09-27 14:40:00,202.32,202.73,202.29,202.34,8177.0,188.9637,189.3466,188.9356,188.9823,8177.0
2022-09-27 14:45:00,202.45,203.43,202.39,203.35,8514.0,189.0851,190.0004,189.029,189.9257,8514.0
2022-09-27 14:50:00,203.23,203.42,202.92,203.19,9216.0,189.8136,189.991,189.5241,189.7762,9216.0
2022-09-27 14:55:00,203.07,203.16,202.93,203.01,3402.0,189.6641,189.7482,189.5334,189.6081,3402.0
2022-09-27 15:00:00,202.87,202.87,202.19,202.63,5077.0,189.4774,189.4774,188.8422,189.2532,5077.0
2022-09-27 15:05:00,202.51,202.72,202.39,202.61,6445.0,189.1411,189.3373,189.029,189.2345,6445.0
2022-09-27 15:10:00,202.58,202.68,202.38,202.64,4010.0,189.2065,189.2999,189.0197,189.2625,4010.0
2022-09-27 15:15:00,202.63,202.74,202.21,202.74,5308.0,189.2532,189.3559,188.8609,189.3559,5308.0
2022-09-27 15:20:00,202.69,202.76,202.43,202.61,4937.0,189.3092,189.3746,189.0664,189.2345,4937.0
2022-09-27 15:25:00,202.65,202.7,202.32,202.32,4988.0,189.2719,189.3186,188.9637,188.9637,4988.0
2022-09-27 15:30:00,202.38,202.44,201.93,202.12,8794.0,189.0197,189.0757,188.5994,188.7769,8794.0
2022-09-27 15:35:00,202.2,202.48,202.06,202.26,7163.0,188.8516,189.1131,188.7208,188.9076,7163.0
2022-09-27 15:40:00,202.19,203.09,202.19,202.97,7103.0,188.8422,189.6828,188.8422,189.5708,7103.0
2022-09-27 15:45:00,202.96,202.96,202.59,202.77,11445.0,189.5614,189.5614,189.2158,189.384,11445.0
2022-09-27 15:50:00,202.8,203.42,202.8,203.35,20913.0,189.412,189.991,189.412,189.9257,20913.0
2022-09-27 15:55:00,203.32,203.55,202.83,203.2,59692.0,189.8976,190.1125,189.44,189.7856,59692.0
2022-09-28 09:30:00,204.72,205.18,203.82,203.87,12384.0,191.2052,191.6349,190.3646,190.4113,12384.0
2022-09-28 09:35:00,203.51,204.11,203.36,203.9,3306.0,190.0751,190.6355,189.935,190.4394,3306.0
2022-09-28 09:40:00,203.91,204.35,203.66,204.24,6035.0,190.4487,190.8596,190.2152,190.7569,6035.0
2022-09-28 09:45:00,204.77,204.79,204.12,204.78,1252.0,191.2519,191.2706,190.6448,191.2613,1252.0
2022-09-28 09:50:00,204.62,205.64,204.62,205.63,1266.0,191.1118,192.0645,191.1118,192.0551,1266.0
2022-09-28 09:55:00,205.22,205.65,205.22,205.48,800.0,191.6722,192.0738,191.6722,191.9151,800.0
2022-09-28 10:00:00,205.24,206.22,205.16,205.16,2458.0,191.6909,192.6062,191.6162,191.6162,2458.0
2022-09-28 10:05:00,205.01,205.09,204.0,204.01,1148.0,191.4761,191.5508,190.5328,190.5421,1148.0
2022-09-28 10:10:00,203.68,204.45,203.68,204.4,2288.0,190.2339,190.953,190.2339,190.9063,2288.0
2022-09-28 10:15:00,204.1,204.29,203.72,204.13,3671.0,190.6262,190.8036,190.2712,190.6542,3671.0
2022-09-28 10:20:00,204.28,204.95,204.28,204.95,1364.0,190.7943,191.42,190.7943,191.42,1364.0
2022-09-28 10:25:00,205.05,205.83,204.96,205.8,2177.0,191.5134,192.2419,191.4294,192.2139,2177.0
2022-09-28 10:30:00,205.84,205.98,205.57,205.7,3096.0,192.2513,192.382,191.9991,192.1205,3096.0
2022-09-28 10:35:00,205.74,206.07,205.38,205.48,4139.0,192.1579,192.4661,191.8217,191.9151,4139.0
2022-09-28 10:40:00,205.48,206.07,205.4,205.98,600.0,191.9151,192.4661,191.8403,192.382,600.0
2022-09-28 10:45:00,205.94,206.29,205.89,206.16,3177.0,192.3447,192.6716,192.298,192.5502,3177.0
2022-09-28 10:50:00,206.06,206.72,206.04,206.72,3107.0,192.4568,193.0732,192.4381,193.0732,3107.0
2022-09-28 10:55:00,206.69,206.71,206.38,206.51,3275.0,193.0452,193.0639,192.7556,192.8771,3275.0
2022-09-28 11:00:00,206.45,206.45,205.97,206.2,2216.0,192.821,192.821,192.3727,192.5875,2216.0
2022-09-28 11:05:00,205.89,205.89,205.57,205.57,709.0,192.298,192.298,191.9991,191.9991,709.0
2022-09-28 11:10:00,205.8,206.23,205.8,206.05,1193.0,192.2139,192.6155,192.2139,192.4474,1193.0
2022-09-28 11:15:00,205.87,206.1,205.84,205.85,1401.0,192.2793,192.4941,192.2513,192.2606,1401.0
2022-09-28 11:20:00,206.25,206.43,206.06,206.33,1473.0,192.6342,192.8023,192.4568,192.7089,1473.0
2022-09-28 11:25:00,206.55,206.55,205.84,205.85,11792.0,192.9144,192.9144,192.2513,192.2606,11792.0
2022-09-28 11:30:00,205.61,205.87,205.6,205.77,3375.0,192.0365,192.2793,192.0271,192.1859,3375.0
2022-09-28 11:35:00,206.0,206.35,205.69,205.74,2913.0,192.4007,192.7276,192.1112,192.1579,2913.0
2022-09-28 11:40:00,205.59,205.83,205.58,205.83,735.0,192.0178,192.2419,192.0084,192.2419,735.0
2022-09-28 11:45:00,205.87,206.15,205.87,206.15,500.0,192.2793,192.5408,192.2793,192.5408,500.0
2022-09-28 11:50:00,206.38,206.6,206.27,206.44,1818.0,192.7556,192.9611,192.6529,192.8117,1818.0
2022-09-28 11:55:00,206.43,206.86,206.43,206.62,3134.0,192.8023,193.2039,192.8023,192.9798,3134.0
2022-09-28 12:00:00,206.63,207.17,206.62,207.17,2703.0,192.9891,193.4935,192.9798,193.4935,2703.0
2022-09-28 12:05:00,207.12,207.31,207.1,207.1,1200.0,193.4468,193.6242,193.4281,193.4281,1200.0
2022-09-28 12:10:00,207.29,207.43,207.26,207.38,2176.0,193.6056,193.7363,193.5775,193.6896,2176.0
2022-09-28 12:15:00,207.24,207.31,207.18,207.31,1055.0,193.5589,193.6242,193.5028,193.6242,1055.0
2022-09-28 12:20:00,207.34,207.34,207.14,207.14,2600.0,193.6523,193.6523,193.4655,193.4655,2600.0
2022-09-28 12:25:00,207.16,207.17,206.97,206.97,1500.0,193.4841,193.4935,193.3067,193.3067,1500.0
2022-09-28 12:30:00,207.11,207.23,207.08,207.16,700.0,193.4374,193.5495,193.4094,193.4841,700.0
2022-09-28 12:35:00,207.02,207.02,206.84,206.88,1100.0,193.3534,193.3534,193.1853,193.2226,1100.0
2022-09-28 12:40:00,206.8,207.4,206.8,207.4,1122.0,193.1479,193.7083,193.1479,193.7083,1122.0
2022-09-28 12:45:00,207.39,207.44,207.27,207.29,1683.0,193.699,193.7457,193.5869,193.6056,1683.0
2022-09-28 12:50:00,207.1,207.23,207.0,207.21,667.0,193.4281,193.5495,193.3347,193.5308,667.0
2022-09-28 12:55:00,207.14,207.31,207.11,207.3,1900.0,193.4655,193.6242,193.4374,193.6149,1900.0
2022-09-28 13:00:00,207.27,207.27,206.84,206.84,2100.0,193.5869,193.5869,193.1853,193.1853,2100.0
2022-09-28 13:05:00,206.97,207.56,206.92,207.56,1343.0,193.3067,193.8577,193.26,193.8577,1343.0
2022-09-28 13:10:00,207.48,207.5,207.13,207.25,1608.0,193.783,193.8017,193.4561,193.5682,1608.0
2022-09-28 13:15:00,207.41,207.63,207.27,207.27,600.0,193.7176,193.9231,193.5869,193.5869,600.0
2022-09-28 13:20:00,207.34,207.51,207.34,207.34,1830.0,193.6523,193.811,193.6523,193.6523,1830.0
2022-09-28 13:25:00,207.23,207.24,207.08,207.21,1095.0,193.5495,193.5589,193.4094,193.5308,1095.0
2022-09-28 13:30:00,207.14,207.26,207.13,207.13,2041.0,193.4655,193.5775,193.4561,193.4561,2041.0
2022-09-28 13:35:00,207.33,207.56,207.17,207.48,5755.0,193.6429,193.8577,193.4935,193.783,5755.0
2022-09-28 13:40:00,207.48,207.72,207.48,207.59,1005.0,193.783,194.0072,193.783,193.8858,1005.0
2022-09-28 13:45:00,207.41,207.5,207.13,207.27,2312.0,193.7176,193.8017,193.4561,193.5869,2312.0
2022-09-28 13:50:00,207.28,207.28,206.7,206.98,4937.0,193.5962,193.5962,193.0545,193.316,4937.0
2022-09-28 13:55:00,206.99,207.14,206.85,207.14,2639.0,193.3254,193.4655,193.1946,193.4655,2639.0
2022-09-28 14:00:00,207.14,207.28,206.98,207.17,3397.0,193.4655,193.5962,193.316,193.4935,3397.0
2022-09-28 14:05:00,207.2,207.47,207.19,207.4,2200.0,193.5215,193.7737,193.5122,193.7083,2200.0
2022-09-28 14:10:00,207.56,207.57,207.4,207.4,1300.0,193.8577,193.8671,193.7083,193.7083,1300.0
2022-09-28 14:15:00,207.44,207.5,207.27,207.27,2650.0,193.7457,193.8017,193.5869,193.5869,2650.0
2022-09-28 14:20:00,207.16,207.17,207.02,207.08,1766.0,193.4841,193.4935,193.3534,193.4094,1766.0
2022-09-28 14:25:00,206.89,207.17,206.87,207.17,2602.0,193.232,193.4935,193.2133,193.4935,2602.0
2022-09-28 14:30:00,207.18,207.42,207.16,207.35,9207.0,193.5028,193.727,193.4841,193.6616,9207.0
2022-09-28 14:35:00,207.43,207.55,207.39,207.42,2567.0,193.7363,193.8484,193.699,193.727,2567.0
2022-09-28 14:40:00,207.39,207.46,207.02,207.12,3203.0,193.699,193.7643,193.3534,193.4468,3203.0
2022-09-28 14:45:00,207.21,207.27,207.08,207.15,1343.0,193.5308,193.5869,193.4094,193.4748,1343.0
2022-09-28 14:50:00,207.33,207.51,207.24,207.51,2325.0,193.6429,193.811,193.5589,193.811,2325.0
2022-09-28 14:55:00,207.49,207.69,207.39,207.53,3050.0,193.7924,193.9792,193.699,193.8297,3050.0
2022-09-28 15:00:00,207.5,207.93,207.48,207.87,11346.0,193.8017,194.2033,193.783,194.1473,11346.0
2022-09-28 15:05:00,207.94,208.22,207.83,208.19,1604.0,194.2127,194.4742,194.1099,194.4461,1604.0
2022-09-28 15:10:00,208.13,208.36,208.08,208.19,4172.0,194.3901,194.6049,194.3434,194.4461,4172.0
2022-09-28 15:15:00,208.31,208.53,208.08,208.09,2320.0,194.5582,194.7637,194.3434,194.3527,2320.0
2022-09-28 15:20:00,208.19,208.41,208.03,208.41,1908.0,194.4461,194.6516,194.2967,194.6516,1908.0
2022-09-28 15:25:00,208.67,208.72,208.57,208.64,1006.0,194.8945,194.9412,194.8011,194.8664,1006.0
2022-09-28 15:30:00,208.62,209.01,208.59,209.01,3827.0,194.8478,195.212,194.8197,195.212,3827.0
2022-09-28 15:35:00,209.01,209.05,208.69,208.69,2923.0,195.212,195.2494,194.9131,194.9131,2923.0
2022-09-28 15:40:00,208.72,209.1,208.72,208.89,5694.0,194.9412,195.2961,194.9412,195.0999,5694.0
2022-09-28 15:45:00,208.89,209.05,208.73,208.78,8379.0,195.0999,195.2494,194.9505,194.9972,8379.0
2022-09-28 15:50:00,208.75,208.75,208.2,208.28,11046.0,194.9692,194.9692,194.4555,194.5302,11046.0
2022-09-28 15:55:00,208.28,208.47,207.54,207.68,31928.0,194.5302,194.7077,193.8391,193.9698,31928.0
2022-09-29 09:30:00,205.79,206.43,205.0,205.0,11825.0,192.2046,192.8023,191.4667,191.4667,11825.0
2022-09-29 09:35:00,204.65,205.04,204.64,204.79,2307.0,191.1398,191.5041,191.1305,191.2706,2307.0
2022-09-29 09:40:00,204.59,204.59,203.16,203.17,512.0,191.0838,191.0838,189.7482,189.7575,512.0
2022-09-29 09:45:00,203.18,203.69,203.17,203.67,1205.0,189.7669,190.2432,189.7575,190.2245,1205.0
2022-09-29 09:50:00,203.58,203.82,203.1,203.1,3691.0,190.1405,190.3646,189.6922,189.6922,3691.0
2022-09-29 09:55:00,203.61,203.61,202.62,202.95,2315.0,190.1685,190.1685,189.2439,189.5521,2315.0
2022-09-29 10:00:00,202.93,203.01,202.36,202.57,4203.0,189.5334,189.6081,189.001,189.1972,4203.0
2022-09-29 10:05:00,202.66,203.37,202.61,203.19,2253.0,189.2812,189.9443,189.2345,189.7762,2253.0
2022-09-29 10:10:00,203.13,203.21,202.57,202.57,3737.0,189.7202,189.7949,189.1972,189.1972,3737.0
2022-09-29 10:15:00,202.63,202.76,202.38,202.4,6658.0,189.2532,189.3746,189.0197,189.0384,6658.0
2022-09-29 10:20:00,202.38,202.81,202.38,202.44,3440.0,189.0197,189.4213,189.0197,189.0757,3440.0
2022-09-29 10:25:00,202.55,202.96,202.41,202.96,3533.0,189.1785,189.5614,189.0477,189.5614,3533.0
2022-09-29 10:30:00,202.96,202.96,202.31,202.41,1195.0,189.5614,189.5614,188.9543,189.0477,1195.0
2022-09-29 10:35:00,202.39,202.48,202.04,202.24,1334.0,189.029,189.1131,188.7021,188.8889,1334.0
2022-09-29 10:40:00,202.4,202.8,202.4,202.59,3116.0,189.0384,189.412,189.0384,189.2158,3116.0
2022-09-29 10:45:00,202.7,202.7,202.52,202.56,2587.0,189.3186,189.3186,189.1505,189.1878,2587.0
2022-09-29 10:50:00,202.52,203.1,202.52,202.98,4117.0,189.1505,189.6922,189.1505,189.5801,4117.0
2022-09-29 10:55:00,202.87,203.06,202.59,202.81,3373.0,189.4774,189.6548,189.2158,189.4213,3373.0
2022-09-29 11:00:00,202.94,203.02,202.85,202.86,2434.0,189.5427,189.6175,189.4587,189.468,2434.0
2022-09-29 11:05:00,202.87,203.94,202.84,203.94,5600.0,189.4774,190.4767,189.4493,190.4767,5600.0
2022-09-29 11:10:00,203.9,203.9,203.32,203.33,1927.0,190.4394,190.4394,189.8976,189.907,1927.0
2022-09-29 11:15:00,203.38,203.54,203.19,203.43,2765.0,189.9537,190.1031,189.7762,190.0004,2765.0
2022-09-29 11:20:00,203.35,203.35,202.29,202.3,25920.0,189.9257,189.9257,188.9356,188.945,25920.0
2022-09-29 11:25:00,202.2,202.93,202.2,202.81,6246.0,188.8516,189.5334,188.8516,189.4213,6246.0
2022-09-29 11:30:00,202.83,203.17,202.83,203.08,9433.0,189.44,189.7575,189.44,189.6735,9433.0
2022-09-29 11:35:00,203.03,203.12,202.61,202.79,6901.0,189.6268,189.7108,189.2345,189.4026,6901.0
2022-09-29 11:40:00,202.75,202.75,202.51,202.74,4100.0,189.3653,189.3653,189.1411,189.3559,4100.0
2022-09-29 11:45:00,202.71,202.88,202.59,202.78,4395.0,189.3279,189.4867,189.2158,189.3933,4395.0
2022-09-29 11:50:00,202.81,203.24,202.6,203.24,12926.0,189.4213,189.8229,189.2252,189.8229,12926.0
2022-09-29 11:55:00,203.2,203.31,202.82,202.82,10188.0,189.7856,189.8883,189.4307,189.4307,10188.0
2022-09-29 12:00:00,202.59,202.9,202.48,202.85,5341.0,189.2158,189.5054,189.1131,189.4587,5341.0
2022-09-29 12:05:00,202.92,202.96,202.57,202.79,8135.0,189.5241,189.5614,189.1972,189.4026,8135.0
2022-09-29 12:10:00,202.82,203.09,202.74,202.9,3318.0,189.4307,189.6828,189.3559,189.5054,3318.0
2022-09-29 12:15:00,202.97,202.97,202.46,202.47,1528.0,189.5708,189.5708,189.0944,189.1038,1528.0
2022-09-29 12:20:00,202.46,202.46,202.15,202.27,3072.0,189.0944,189.0944,188.8049,188.917,3072.0
2022-09-29 12:25:00,202.21,202.39,202.21,202.28,1900.0,188.8609,189.029,188.8609,188.9263,1900.0
2022-09-29 12:30:00,202.31,202.81,202.31,202.8,1830.0,188.9543,189.4213,188.9543,189.412,1830.0
2022-09-29 12:35:00,202.83,203.16,202.7,202.82,14774.0,189.44,189.7482,189.3186,189.4307,14774.0
2022-09-29 12:40:00,202.87,202.87,202.5,202.64,1608.0,189.4774,189.4774,189.1318,189.2625,1608.0
2022-09-29 12:45:00,202.61,202.63,202.31,202.31,900.0,189.2345,189.2532,188.9543,188.9543,900.0
2022-09-29 12:50:00,202.22,202.5,202.13,202.38,2538.0,188.8703,189.1318,188.7862,189.0197,2538.0
2022-09-29 12:55:00,202.4,202.4,201.9,201.98,2274.0,189.0384,189.0384,188.5714,188.6461,2274.0
2022-09-29 13:00:00,201.93,202.0,201.8,201.97,871.0,188.5994,188.6648,188.478,188.6368,871.0
2022-09-29 13:05:00,201.98,202.0,201.56,201.65,1753.0,188.6461,188.6648,188.2538,188.3379,1753.0
2022-09-29 13:10:00,201.57,201.95,201.53,201.88,1400.0,188.2632,188.6181,188.2258,188.5527,1400.0
2022-09-29 13:15:00,201.88,202.12,201.84,201.89,1400.0,188.5527,188.7769,188.5153,188.562,1400.0
2022-09-29 13:20:00,201.79,201.91,201.61,201.85,2600.0,188.4687,188.5807,188.3005,188.5247,2600.0
2022-09-29 13:25:00,201.87,202.33,201.81,202.16,1300.0,188.5434,188.973,188.4873,188.8142,1300.0
2022-09-29 13:30:00,202.04,202.19,201.82,202.17,6910.0,188.7021,188.8422,188.4967,188.8236,6910.0
2022-09-29 13:35:00,202.06,202.23,202.0,202.13,4613.0,188.7208,188.8796,188.6648,188.7862,4613.0
2022-09-29 13:40:00,202.18,202.24,201.93,201.93,2705.0,188.8329,188.8889,188.5994,188.5994,2705.0
2022-09-29 13:45:00,201.87,202.0,201.72,202.0,3227.0,188.5434,188.6648,188.4033,188.6648,3227.0
2022-09-29 13:50:00,201.89,201.97,201.67,201.78,1400.0,188.562,188.6368,188.3566,188.4593,1400.0
2022-09-29 13:55:00,201.86,201.86,201.59,201.68,1601.0,188.534,188.534,188.2819,188.3659,1601.0
2022-09-29 14:00:00,201.68,201.76,201.33,201.65,9406.0,188.3659,188.4406,188.039,188.3379,9406.0
2022-09-29 14:05:00,201.62,202.05,201.62,202.05,2981.0,188.3099,188.7115,188.3099,188.7115,2981.0
2022-09-29 14:10:00,202.05,202.07,201.85,202.07,2100.0,188.7115,188.7302,188.5247,188.7302,2100.0
2022-09-29 14:15:00,202.02,202.02,201.81,201.82,3128.0,188.6835,188.6835,188.4873,188.4967,3128.0
2022-09-29 14:20:00,201.85,202.28,201.85,202.05,2625.0,188.5247,188.9263,188.5247,188.7115,2625.0
2022-09-29 14:25:00,202.03,202.2,201.82,202.14,4325.0,188.6928,188.8516,188.4967,188.7955,4325.0
2022-09-29 14:30:00,202.15,202.39,202.12,202.18,1699.0,188.8049,189.029,188.7769,188.8329,1699.0
2022-09-29 14:35:00,202.23,202.79,202.23,202.41,4432.0,188.8796,189.4026,188.8796,189.0477,4432.0
2022-09-29 14:40:00,202.53,202.58,202.13,202.15,2215.0,189.1598,189.2065,188.7862,188.8049,2215.0
2022-09-29 14:45:00,202.29,202.36,202.11,202.21,2785.0,188.9356,189.001,188.7675,188.8609,2785.0
2022-09-29 14:50:00,202.12,202.12,201.65,201.85,2005.0,188.7769,188.7769,188.3379,188.5247,2005.0
2022-09-29 14:55:00,202.01,202.08,201.85,201.99,2453.0,188.6741,188.7395,188.5247,188.6554,2453.0
2022-09-29 15:00:00,202.12,202.33,202.02,202.15,15876.0,188.7769,188.973,188.6835,188.8049,15876.0
2022-09-29 15:05:00,202.08,202.35,201.95,201.95,9328.0,188.7395,188.9917,188.6181,188.6181,9328.0
2022-09-29 15:10:00,202.06,202.73,201.99,202.73,9431.0,188.7208,189.3466,188.6554,189.3466,9431.0
2022-09-29 15:15:00,202.77,202.94,202.64,202.85,5390.0,189.384,189.5427,189.2625,189.4587,5390.0
2022-09-29 15:20:00,202.86,202.95,202.64,202.75,9930.0,189.468,189.5521,189.2625,189.3653,9930.0
2022-09-29 15:25:00,202.72,202.78,202.41,202.6,7292.0,189.3373,189.3933,189.0477,189.2252,7292.0
2022-09-29 15:30:00,202.59,203.62,202.54,203.54,7180.0,189.2158,190.1778,189.1691,190.1031,7180.0
2022-09-29 15:35:00,203.55,204.29,203.27,203.81,16130.0,190.1125,190.8036,189.8509,190.3553,16130.0
2022-09-29 15:40:00,203.84,204.05,203.42,204.03,23645.0,190.3833,190.5795,189.991,190.5608,23645.0
2022-09-29 15:45:00,204.01,204.28,203.78,203.87,27536.0,190.5421,190.7943,190.3273,190.4113,27536.0
2022-09-29 15:50:00,203.94,204.26,203.9,204.26,35794.0,190.4767,190.7756,190.4394,190.7756,35794.0
2022-09-29 15:55:00,204.24,204.79,204.16,204.48,59673.0,190.7569,191.2706,190.6822,190.9811,59673.0
2022-09-30 09:30:00,204.94,205.34,204.16,204.35,18034.0,191.4107,191.7843,190.6822,190.8596,18034.0
2022-09-30 09:35:00,204.27,204.27,201.38,201.73,6765.0,190.7849,190.7849,188.0857,188.4126,6765.0
2022-09-30 09:40:00,202.12,203.55,201.61,202.76,6397.0,188.7769,190.1125,188.3005,189.3746,6397.0
2022-09-30 09:45:00,202.49,203.19,202.44,203.0,5615.0,189.1224,189.7762,189.0757,189.5988,5615.0
2022-09-30 09:50:00,203.24,204.56,203.24,204.55,3103.0,189.8229,191.0558,189.8229,191.0464,3103.0
2022-09-30 09:55:00,204.44,205.49,204.44,205.49,3334.0,190.9437,191.9244,190.9437,191.9244,3334.0
2022-09-30 10:00:00,205.45,205.64,204.9,205.64,4412.0,191.887,192.0645,191.3733,192.0645,4412.0
2022-09-30 10:05:00,205.59,205.6,205.03,205.4,5315.0,192.0178,192.0271,191.4948,191.8403,5315.0
2022-09-30 10:10:00,205.16,205.3,204.83,204.97,3600.0,191.6162,191.7469,191.308,191.4387,3600.0
2022-09-30 10:15:00,205.03,205.56,204.65,205.56,2648.0,191.4948,191.9898,191.1398,191.9898,2648.0
2022-09-30 10:20:00,205.62,205.62,205.01,205.32,5175.0,192.0458,192.0458,191.4761,191.7656,5175.0
2022-09-30 10:25:00,205.19,205.88,205.05,205.64,3532.0,191.6442,192.2886,191.5134,192.0645,3532.0
2022-09-30 10:30:00,205.98,206.56,205.96,206.48,2800.0,192.382,192.9238,192.3634,192.849,2800.0
2022-09-30 10:35:00,206.47,207.03,206.37,206.82,4910.0,192.8397,193.3627,192.7463,193.1666,4910.0
2022-09-30 10:40:00,206.7,207.14,206.64,207.12,5960.0,193.0545,193.4655,192.9985,193.4468,5960.0
2022-09-30 10:45:00,207.01,207.26,206.85,207.23,4988.0,193.344,193.5775,193.1946,193.5495,4988.0
2022-09-30 10:50:00,207.52,207.58,207.12,207.31,2404.0,193.8204,193.8764,193.4468,193.6242,2404.0
2022-09-30 10:55:00,207.39,207.39,206.85,207.05,4091.0,193.699,193.699,193.1946,193.3814,4091.0
2022-09-30 11:00:00,207.21,207.21,206.65,207.1,5215.0,193.5308,193.5308,193.0078,193.4281,5215.0
2022-09-30 11:05:00,207.13,207.38,206.76,207.27,5669.0,193.4561,193.6896,193.1106,193.5869,5669.0
2022-09-30 11:10:00,207.12,207.48,207.02,207.48,1481.0,193.4468,193.783,193.3534,193.783,1481.0
2022-09-30 11:15:00,207.52,207.76,207.42,207.42,2802.0,193.8204,194.0445,193.727,193.727,2802.0
2022-09-30 11:20:00,207.53,207.92,207.53,207.84,1000.0,193.8297,194.194,193.8297,194.1193,1000.0
2022-09-30 11:25:00,207.84,208.0,207.66,207.74,3652.0,194.1193,194.2687,193.9511,194.0259,3652.0
2022-09-30 11:30:00,207.59,207.84,207.52,207.58,1572.0,193.8858,194.1193,193.8204,193.8764,1572.0
2022-09-30 11:35:00,207.6,207.72,207.37,207.37,1243.0,193.8951,194.0072,193.6803,193.6803,1243.0
2022-09-30 11:40:00,207.31,207.31,206.78,207.07,2352.0,193.6242,193.6242,193.1292,193.4001,2352.0
2022-09-30 11:45:00,206.9,207.0,206.83,206.94,1502.0,193.2413,193.3347,193.1759,193.2787,1502.0
2022-09-30 11:50:00,206.85,206.99,206.69,206.83,2775.0,193.1946,193.3254,193.0452,193.1759,2775.0
2022-09-30 11:55:00,206.72,206.81,206.71,206.78,400.0,193.0732,193.1573,193.0639,193.1292,400.0
2022-09-30 12:00:00,206.68,206.68,206.35,206.55,2037.0,193.0358,193.0358,192.7276,192.9144,2037.0
2022-09-30 12:05:00,206.58,206.66,206.28,206.28,3216.0,192.9424,193.0172,192.6622,192.6622,3216.0
2022-09-30 12:10:00,206.23,206.47,206.08,206.19,3428.0,192.6155,192.8397,192.4754,192.5782,3428.0
2022-09-30 12:15:00,206.2,206.53,206.19,206.47,500.0,192.5875,192.8957,192.5782,192.8397,500.0
2022-09-30 12:20:00,206.37,206.68,205.94,206.65,2292.0,192.7463,193.0358,192.3447,193.0078,2292.0
2022-09-30 12:25:00,206.63,206.64,206.37,206.5,5882.0,192.9891,192.9985,192.7463,192.8677,5882.0
2022-09-30 12:30:00,206.45,206.61,206.42,206.42,1543.0,192.821,192.9705,192.793,192.793,1543.0
2022-09-30 12:35:00,206.42,206.89,206.22,206.84,3568.0,192.793,193.232,192.6062,193.1853,3568.0
2022-09-30 12:40:00,206.92,207.05,206.81,207.05,1007.0,193.26,193.3814,193.1573,193.3814,1007.0
2022-09-30 12:45:00,206.92,207.03,206.84,207.03,2185.0,193.26,193.3627,193.1853,193.3627,2185.0
2022-09-30 12:50:00,207.15,207.15,206.95,206.96,976.0,193.4748,193.4748,193.288,193.2973,976.0
2022-09-30 12:55:00,206.87,206.98,206.85,206.98,1200.0,193.2133,193.316,193.1946,193.316,1200.0
2022-09-30 13:00:00,206.89,206.9,206.69,206.69,2433.0,193.232,193.2413,193.0452,193.0452,2433.0
2022-09-30 13:05:00,207.03,207.04,207.0,207.0,200.0,193.3627,193.3721,193.3347,193.3347,200.0
2022-09-30 13:10:00,206.98,207.19,206.66,206.66,1952.0,193.316,193.5122,193.0172,193.0172,1952.0
2022-09-30 13:15:00,206.69,206.75,206.49,206.49,800.0,193.0452,193.1012,192.8584,192.8584,800.0
2022-09-30 13:20:00,206.62,206.91,206.5,206.59,1555.0,192.9798,193.2506,192.8677,192.9518,1555.0
2022-09-30 13:25:00,206.65,206.82,206.5,206.75,6386.0,193.0078,193.1666,192.8677,193.1012,6386.0
2022-09-30 13:30:00,206.69,206.79,206.37,206.39,4761.0,193.0452,193.1386,192.7463,192.765,4761.0
2022-09-30 13:35:00,206.35,206.35,205.83,205.89,3028.0,192.7276,192.7276,192.2419,192.298,3028.0
2022-09-30 13:40:00,205.87,205.9,205.72,205.78,1702.0,192.2793,192.3073,192.1392,192.1952,1702.0
2022-09-30 13:45:00,205.7,205.72,205.52,205.52,1214.0,192.1205,192.1392,191.9524,191.9524,1214.0
2022-09-30 13:50:00,205.66,205.84,205.59,205.76,1803.0,192.0832,192.2513,192.0178,192.1766,1803.0
2022-09-30 13:55:00,205.81,205.89,205.75,205.79,1336.0,192.2233,192.298,192.1672,192.2046,1336.0
2022-09-30 14:00:00,205.73,205.77,205.58,205.58,1966.0,192.1485,192.1859,192.0084,192.0084,1966.0
2022-09-30 14:05:00,205.59,205.74,205.38,205.39,3600.0,192.0178,192.1579,191.8217,191.831,3600.0
2022-09-30 14:10:00,205.56,205.66,205.44,205.58,2100.0,191.9898,192.0832,191.8777,192.0084,2100.0
2022-09-30 14:15:00,205.71,206.04,205.71,205.79,2814.0,192.1299,192.4381,192.1299,192.2046,2814.0
2022-09-30 14:20:00,205.87,205.91,205.44,205.45,2326.0,192.2793,192.3167,191.8777,191.887,2326.0
2022-09-30 14:25:00,205.33,205.33,204.89,205.12,3096.0,191.775,191.775,191.364,191.5788,3096.0
2022-09-30 14:30:00,205.13,205.6,205.04,205.6,3969.0,191.5882,192.0271,191.5041,192.0271,3969.0
2022-09-30 14:35:00,205.43,205.43,205.25,205.25,800.0,191.8684,191.8684,191.7002,191.7002,800.0
2022-09-30 14:40:00,205.24,205.33,205.14,205.33,4314.0,191.6909,191.775,191.5975,191.775,4314.0
2022-09-30 14:45:00,205.31,205.42,205.15,205.42,5376.0,191.7563,191.859,191.6068,191.859,5376.0
2022-09-30 14:50:00,205.34,205.44,204.96,205.1,2279.0,191.7843,191.8777,191.4294,191.5601,2279.0
2022-09-30 14:55:00,204.91,204.91,204.45,204.53,4826.0,191.3827,191.3827,190.953,191.0278,4826.0
2022-09-30 15:00:00,204.53,205.14,204.53,204.96,1121.0,191.0278,191.5975,191.0278,191.4294,1121.0
2022-09-30 15:05:00,205.22,205.22,204.73,204.77,2400.0,191.6722,191.6722,191.2146,191.2519,2400.0
2022-09-30 15:10:00,204.89,204.97,204.27,204.38,1664.0,191.364,191.4387,190.7849,190.8877,1664.0
2022-09-30 15:15:00,204.34,204.71,204.29,204.63,3845.0,190.8503,191.1959,190.8036,191.1212,3845.0
2022-09-30 15:20:00,204.59,204.74,204.45,204.74,3059.0,191.0838,191.2239,190.953,191.2239,3059.0
2022-09-30 15:25:00,204.66,204.85,203.89,204.85,18336.0,191.1492,191.3266,190.43,191.3266,18336.0
2022-09-30 15:30:00,204.96,205.12,204.38,204.44,6678.0,191.4294,191.5788,190.8877,190.9437,6678.0
2022-09-30 15:35:00,204.44,204.75,204.29,204.62,6658.0,190.9437,191.2332,190.8036,191.1118,6658.0
2022-09-30 15:40:00,204.64,204.89,204.42,204.49,10890.0,191.1305,191.364,190.925,190.9904,10890.0
2022-09-30 15:45:00,204.44,204.59,204.16,204.23,19242.0,190.9437,191.0838,190.6822,190.7476,19242.0
2022-09-30 15:50:00,204.15,204.16,203.61,203.93,28502.0,190.6729,190.6822,190.1685,190.4674,28502.0
2022-09-30 15:55:00,203.94,204.02,203.12,203.63,88712.0,190.4767,190.5514,189.7108,190.1872,88712.0
2022-10-03 09:30:00,206.32,207.29,205.55,206.16,16227.0,192.6996,193.6056,191.9804,192.5502,16227.0
2022-10-03 09:35:00,205.96,206.26,205.45,206.16,1800.0,192.3634,192.6436,191.887,192.5502,1800.0
2022-10-03 09:40:00,205.91,207.99,205.9,207.99,5450.0,192.3167,194.2594,192.3073,194.2594,5450.0
2022-10-03 09:45:00,207.97,208.47,207.9,208.47,808.0,194.2407,194.7077,194.1753,194.7077,808.0
2022-10-03 09:50:00,208.64,208.88,208.06,208.56,5181.0,194.8664,195.0906,194.3247,194.7917,5181.0
2022-10-03 09:55:00,208.49,208.79,208.38,208.39,2631.0,194.7263,195.0065,194.6236,194.6329,2631.0
2022-10-03 10:00:00,208.24,209.18,208.24,209.17,4022.0,194.4928,195.3708,194.4928,195.3615,4022.0
2022-10-03 10:05:00,209.3,210.73,209.26,210.32,4254.0,195.4829,196.8185,195.4455,196.4355,4254.0
2022-10-03 10:10:00,210.14,210.69,209.89,210.66,4232.0,196.2674,196.7811,196.0339,196.7531,4232.0
2022-10-03 10:15:00,210.65,210.71,210.52,210.68,1100.0,196.7437,196.7998,196.6223,196.7718,1100.0
2022-10-03 10:20:00,210.73,211.4,210.73,211.32,1582.0,196.8185,197.4442,196.8185,197.3695,1582.0
2022-10-03 10:25:00,211.44,211.49,211.11,211.11,2317.0,197.4816,197.5283,197.1734,197.1734,2317.0
2022-10-03 10:30:00,210.84,211.26,210.83,210.88,2294.0,196.9212,197.3135,196.9119,196.9586,2294.0
2022-10-03 10:35:00,211.19,211.19,210.22,210.37,3500.0,197.2481,197.2481,196.3421,196.4822,3500.0
2022-10-03 10:40:00,210.2,210.2,209.8,210.03,942.0,196.3235,196.3235,195.9499,196.1647,942.0
2022-10-03 10:45:00,210.39,210.64,209.8,210.6,3820.0,196.5009,196.7344,195.9499,196.697,3820.0
2022-10-03 10:50:00,210.37,210.7,210.37,210.7,2488.0,196.4822,196.7904,196.4822,196.7904,2488.0
2022-10-03 10:55:00,210.74,210.83,210.28,210.28,2627.0,196.8278,196.9119,196.3982,196.3982,2627.0
2022-10-03 11:00:00,210.17,210.64,210.17,210.64,1408.0,196.2954,196.7344,196.2954,196.7344,1408.0
2022-10-03 11:05:00,210.52,211.0,210.45,210.84,2331.0,196.6223,197.0706,196.557,196.9212,2331.0
2022-10-03 11:10:00,210.9,211.02,210.42,210.74,2314.0,196.9772,197.0893,196.5289,196.8278,2314.0
2022-10-03 11:15:00,210.74,210.95,210.74,210.76,1879.0,196.8278,197.0239,196.8278,196.8465,1879.0
2022-10-03 11:20:00,210.69,210.82,210.57,210.78,1779.0,196.7811,196.9025,196.669,196.8652,1779.0
2022-10-03 11:25:00,210.88,210.9,210.6,210.81,2310.0,196.9586,196.9772,196.697,196.8932,2310.0
2022-10-03 11:30:00,210.94,210.98,210.67,210.67,701.0,197.0146,197.052,196.7624,196.7624,701.0
2022-10-03 11:35:00,210.56,210.66,210.55,210.64,715.0,196.6597,196.7531,196.6504,196.7344,715.0
2022-10-03 11:40:00,210.53,210.85,210.47,210.83,1300.0,196.6317,196.9305,196.5756,196.9119,1300.0
2022-10-03 11:45:00,210.9,211.15,210.88,211.09,2459.0,196.9772,197.2107,196.9586,197.1547,2459.0
2022-10-03 11:50:00,211.13,211.13,210.87,211.04,2403.0,197.1921,197.1921,196.9492,197.108,2403.0
2022-10-03 11:55:00,210.83,211.0,210.74,210.74,1752.0,196.9119,197.0706,196.8278,196.8278,1752.0
2022-10-03 12:00:00,210.86,211.09,210.79,210.94,1484.0,196.9399,197.1547,196.8745,197.0146,1484.0
2022-10-03 12:05:00,210.83,211.27,210.83,211.18,2951.0,196.9119,197.3228,196.9119,197.2388,2951.0
2022-10-03 12:10:00,211.16,211.27,211.15,211.15,991.0,197.2201,197.3228,197.2107,197.2107,991.0
2022-10-03 12:15:00,211.15,211.15,210.6,210.6,1510.0,197.2107,197.2107,196.697,196.697,1510.0
2022-10-03 12:20:00,210.65,210.96,210.58,210.96,700.0,196.7437,197.0333,196.6784,197.0333,700.0
2022-10-03 12:25:00,210.94,210.99,210.45,210.45,1815.0,197.0146,197.0613,196.557,196.557,1815.0
2022-10-03 12:30:00,210.47,210.78,210.39,210.78,800.0,196.5756,196.8652,196.5009,196.8652,800.0
2022-10-03 12:35:00,210.81,210.81,210.58,210.58,1670.0,196.8932,196.8932,196.6784,196.6784,1670.0
2022-10-03 12:40:00,210.63,210.72,210.19,210.31,2722.0,196.7251,196.8091,196.3141,196.4262,2722.0
2022-10-03 12:45:00,210.25,210.42,210.16,210.31,2649.0,196.3702,196.5289,196.2861,196.4262,2649.0
2022-10-03 12:50:00,210.36,210.37,209.92,210.04,2842.0,196.4729,196.4822,196.0619,196.174,2842.0
2022-10-03 12:55:00,210.17,210.35,210.16,210.23,2966.0,196.2954,196.4636,196.2861,196.3515,2966.0
2022-10-03 13:00:00,210.46,210.56,210.25,210.5,2269.0,196.5663,196.6597,196.3702,196.6037,2269.0
2022-10-03 13:05:00,210.46,210.72,210.46,210.63,2405.0,196.5663,196.8091,196.5663,196.7251,2405.0
2022-10-03 13:10:00,210.5,210.55,210.19,210.19,2513.0,196.6037,196.6504,196.3141,196.3141,2513.0
2022-10-03 13:15:00,210.21,210.24,210.01,210.22,1500.0,196.3328,196.3608,196.146,196.3421,1500.0
2022-10-03 13:20:00,210.19,210.64,210.19,210.64,2841.0,196.3141,196.7344,196.3141,196.7344,2841.0
2022-10-03 13:25:00,210.55,210.6,210.27,210.28,3220.0,196.6504,196.697,196.3888,196.3982,3220.0
2022-10-03 13:30:00,210.28,210.8,210.28,210.8,1601.0,196.3982,196.8838,196.3982,196.8838,1601.0
2022-10-03 13:35:00,210.78,210.79,210.1,210.1,3335.0,196.8652,196.8745,196.2301,196.2301,3335.0
2022-10-03 13:40:00,210.12,210.48,210.12,210.48,7306.0,196.2487,196.585,196.2487,196.585,7306.0
2022-10-03 13:45:00,210.48,211.17,210.47,210.95,7908.0,196.585,197.2294,196.5756,197.0239,7908.0
2022-10-03 13:50:00,210.91,210.99,210.79,210.99,1696.0,196.9866,197.0613,196.8745,197.0613,1696.0
2022-10-03 13:55:00,210.9,210.99,210.73,210.78,2115.0,196.9772,197.0613,196.8185,196.8652,2115.0
2022-10-03 14:00:00,210.79,211.01,210.77,211.01,2652.0,196.8745,197.08,196.8558,197.08,2652.0
2022-10-03 14:05:00,210.99,211.19,210.77,210.86,3102.0,197.0613,197.2481,196.8558,196.9399,3102.0
2022-10-03 14:10:00,210.85,211.19,210.85,211.14,2607.0,196.9305,197.2481,196.9305,197.2014,2607.0
2022-10-03 14:15:00,211.09,211.34,211.05,211.31,4489.0,197.1547,197.3882,197.1173,197.3602,4489.0
2022-10-03 14:20:00,211.31,211.54,211.29,211.53,4685.0,197.3602,197.575,197.3415,197.5657,4685.0
2022-10-03 14:25:00,211.53,211.56,211.25,211.54,6130.0,197.5657,197.5937,197.3041,197.575,6130.0
2022-10-03 14:30:00,211.51,211.62,211.36,211.56,5265.0,197.547,197.6497,197.4069,197.5937,5265.0
2022-10-03 14:35:00,211.53,211.54,211.37,211.4,3005.0,197.5657,197.575,197.4162,197.4442,3005.0
2022-10-03 14:40:00,211.53,211.58,211.38,211.51,3400.0,197.5657,197.6124,197.4256,197.547,3400.0
2022-10-03 14:45:00,211.55,211.71,211.37,211.52,4804.0,197.5843,197.7338,197.4162,197.5563,4804.0
2022-10-03 14:50:00,211.53,211.65,211.47,211.63,4120.0,197.5657,197.6777,197.5096,197.6591,4120.0
2022-10-03 14:55:00,211.66,211.8,211.46,211.62,6686.0,197.6871,197.8178,197.5003,197.6497,6686.0
2022-10-03 15:00:00,211.61,211.61,211.29,211.29,5802.0,197.6404,197.6404,197.3415,197.3415,5802.0
2022-10-03 15:05:00,211.28,211.35,210.93,210.94,16831.0,197.3322,197.3975,197.0053,197.0146,16831.0
2022-10-03 15:10:00,210.96,211.13,210.81,210.96,10943.0,197.0333,197.1921,196.8932,197.0333,10943.0
2022-10-03 15:15:00,210.96,210.96,210.51,210.84,10032.0,197.0333,197.0333,196.613,196.9212,10032.0
2022-10-03 15:20:00,210.83,211.04,210.77,210.87,6206.0,196.9119,197.108,196.8558,196.9492,6206.0
2022-10-03 15:25:00,210.9,211.05,210.68,210.7,6592.0,196.9772,197.1173,196.7718,196.7904,6592.0
2022-10-03 15:30:00,210.67,210.88,210.4,210.58,11341.0,196.7624,196.9586,196.5103,196.6784,11341.0
2022-10-03 15:35:00,210.48,210.54,210.0,210.26,9219.0,196.585,196.641,196.1367,196.3795,9219.0
2022-10-03 15:40:00,210.24,210.28,209.99,210.05,10438.0,196.3608,196.3982,196.1273,196.1834,10438.0
2022-10-03 15:45:00,210.03,210.26,209.82,209.86,18846.0,196.1647,196.3795,195.9685,196.0059,18846.0
2022-10-03 15:50:00,209.93,209.93,209.18,209.52,26253.0,196.0713,196.0713,195.3708,195.6883,26253.0
2022-10-03 15:55:00,209.47,209.69,209.19,209.64,46260.0,195.6416,195.8471,195.3801,195.8004,46260.0
2022-10-04 09:30:00,213.22,214.93,212.61,214.01,17699.0,199.1441,200.7412,198.5744,199.8819,17699.0
2022-10-04 09:35:00,214.52,216.2,214.01,216.14,11227.0,200.3583,201.9274,199.8819,201.8713,11227.0
2022-10-04 09:40:00,216.3,216.39,215.92,216.18,2260.0,202.0208,202.1048,201.6658,201.9087,2260.0
2022-10-04 09:45:00,216.15,216.44,215.92,216.11,3699.0,201.8807,202.1515,201.6658,201.8433,3699.0
2022-10-04 09:50:00,216.09,216.34,216.0,216.14,9468.0,201.8246,202.0581,201.7406,201.8713,9468.0
2022-10-04 09:55:00,216.22,216.64,215.97,216.64,5947.0,201.946,202.3383,201.7125,202.3383,5947.0
2022-10-04 10:00:00,216.51,217.11,216.51,217.05,3610.0,202.2169,202.7773,202.2169,202.7212,3610.0
2022-10-04 10:05:00,217.14,218.2,217.13,218.03,22270.0,202.8053,203.7953,202.796,203.6366,22270.0
2022-10-04 10:10:00,217.93,218.08,217.66,217.79,10536.0,203.5432,203.6833,203.291,203.4124,10536.0
2022-10-04 10:15:00,217.72,218.0,217.6,217.71,4732.0,203.347,203.6085,203.2349,203.3377,4732.0
2022-10-04 10:20:00,217.86,217.94,217.68,217.88,2250.0,203.4778,203.5525,203.3097,203.4965,2250.0
2022-10-04 10:25:00,217.97,217.97,217.5,217.55,4500.0,203.5805,203.5805,203.1415,203.1882,4500.0
2022-10-04 10:30:00,217.56,217.95,217.34,217.48,4190.0,203.1976,203.5618,202.9921,203.1229,4190.0
2022-10-04 10:35:00,217.77,217.8,217.51,217.56,3559.0,203.3937,203.4217,203.1509,203.1976,3559.0
2022-10-04 10:40:00,217.59,217.93,217.53,217.53,2000.0,203.2256,203.5432,203.1696,203.1696,2000.0
2022-10-04 10:45:00,217.46,217.6,217.27,217.29,1445.0,203.1042,203.2349,202.9267,202.9454,1445.0
2022-10-04 10:50:00,217.15,217.28,216.75,216.91,2415.0,202.8146,202.9361,202.4411,202.5905,2415.0
2022-10-04 10:55:00,217.04,217.71,217.04,217.71,2559.0,202.7119,203.3377,202.7119,203.3377,2559.0
2022-10-04 11:00:00,217.59,218.09,217.51,218.09,2078.0,203.2256,203.6926,203.1509,203.6926,2078.0
2022-10-04 11:05:00,218.08,218.61,218.0,218.41,4607.0,203.6833,204.1783,203.6085,203.9915,4607.0
2022-10-04 11:10:00,218.47,218.47,217.99,218.16,2086.0,204.0475,204.0475,203.5992,203.758,2086.0
2022-10-04 11:15:00,218.36,218.62,218.19,218.58,4217.0,203.9448,204.1876,203.786,204.1502,4217.0
2022-10-04 11:20:00,218.77,218.95,218.7,218.72,2746.0,204.3277,204.4958,204.2623,204.281,2746.0
2022-10-04 11:25:00,218.76,219.12,218.75,219.02,7982.0,204.3184,204.6546,204.309,204.5612,7982.0
2022-10-04 11:30:00,219.05,219.14,218.61,218.61,5051.0,204.5892,204.6733,204.1783,204.1783,5051.0
2022-10-04 11:35:00,218.51,218.68,218.45,218.45,300.0,204.0849,204.2436,204.0288,204.0288,300.0
2022-10-04 11:40:00,218.62,218.75,218.46,218.54,4072.0,204.1876,204.309,204.0382,204.1129,4072.0
2022-10-04 11:45:00,218.67,218.68,218.17,218.24,1000.0,204.2343,204.2436,203.7673,203.8327,1000.0
2022-10-04 11:50:00,218.46,218.46,218.14,218.26,1563.0,204.0382,204.0382,203.7393,203.8514,1563.0
2022-10-04 11:55:00,218.23,218.62,218.23,218.62,1200.0,203.8233,204.1876,203.8233,204.1876,1200.0
2022-10-04 12:00:00,218.86,218.86,218.45,218.46,1712.0,204.4118,204.4118,204.0288,204.0382,1712.0
2022-10-04 12:05:00,218.3,218.3,218.12,218.12,900.0,203.8887,203.8887,203.7206,203.7206,900.0
2022-10-04 12:10:00,218.05,218.66,218.05,218.55,4626.0,203.6552,204.225,203.6552,204.1222,4626.0
2022-10-04 12:15:00,218.63,218.63,218.38,218.47,900.0,204.1969,204.1969,203.9634,204.0475,900.0
2022-10-04 12:20:00,218.45,218.65,218.27,218.52,2416.0,204.0288,204.2156,203.8607,204.0942,2416.0
2022-10-04 12:25:00,218.5,218.86,218.49,218.76,1576.0,204.0755,204.4118,204.0662,204.3184,1576.0
2022-10-04 12:30:00,218.63,218.94,218.63,218.88,2345.0,204.1969,204.4865,204.1969,204.4304,2345.0
2022-10-04 12:35:00,218.86,218.96,218.74,218.74,1219.0,204.4118,204.5052,204.2997,204.2997,1219.0
2022-10-04 12:40:00,218.78,218.78,218.55,218.55,900.0,204.337,204.337,204.1222,204.1222,900.0
2022-10-04 12:45:00,218.19,218.21,217.97,218.1,1706.0,203.786,203.8047,203.5805,203.7019,1706.0
2022-10-04 12:50:00,217.99,218.12,217.98,218.05,1648.0,203.5992,203.7206,203.5899,203.6552,1648.0
2022-10-04 12:55:00,218.09,218.28,218.07,218.22,6174.0,203.6926,203.87,203.6739,203.814,6174.0
2022-10-04 13:00:00,218.31,218.76,218.26,218.42,2829.0,203.8981,204.3184,203.8514,204.0008,2829.0
2022-10-04 13:05:00,218.42,218.48,218.31,218.35,2676.0,204.0008,204.0568,203.8981,203.9354,2676.0
2022-10-04 13:10:00,218.41,218.68,218.29,218.29,2317.0,203.9915,204.2436,203.8794,203.8794,2317.0
2022-10-04 13:15:00,218.34,218.57,218.22,218.26,4606.0,203.9261,204.1409,203.814,203.8514,4606.0
2022-10-04 13:20:00,218.18,218.26,218.08,218.2,1400.0,203.7766,203.8514,203.6833,203.7953,1400.0
2022-10-04 13:25:00,218.25,218.64,218.24,218.64,1667.0,203.842,204.2063,203.8327,204.2063,1667.0
2022-10-04 13:30:00,218.72,219.1,218.7,218.72,4951.0,204.281,204.6359,204.2623,204.281,4951.0
2022-10-04 13:35:00,218.72,218.79,218.62,218.75,4946.0,204.281,204.3464,204.1876,204.309,4946.0
2022-10-04 13:40:00,218.75,218.85,218.67,218.85,3205.0,204.309,204.4024,204.2343,204.4024,3205.0
2022-10-04 13:45:00,218.91,219.36,218.83,219.36,4822.0,204.4585,204.8788,204.3837,204.8788,4822.0
2022-10-04 13:50:00,219.32,219.66,219.21,219.46,6358.0,204.8414,205.1589,204.7387,204.9721,6358.0
2022-10-04 13:55:00,219.53,219.85,219.53,219.82,3826.0,205.0375,205.3364,205.0375,205.3084,3826.0
2022-10-04 14:00:00,219.88,220.91,219.87,220.76,73515.0,205.3644,206.3264,205.3551,206.1863,73515.0
2022-10-04 14:05:00,220.67,220.84,220.25,220.63,21826.0,206.1023,206.261,205.71,206.0649,21826.0
2022-10-04 14:10:00,220.6,220.64,220.29,220.49,8544.0,206.0369,206.0743,205.7474,205.9342,8544.0
2022-10-04 14:15:00,220.46,220.58,220.38,220.42,6684.0,205.9061,206.0182,205.8314,205.8688,6684.0
2022-10-04 14:20:00,220.44,220.47,220.34,220.43,3697.0,205.8875,205.9155,205.7941,205.8781,3697.0
2022-10-04 14:25:00,220.36,220.36,219.44,219.44,6024.0,205.8127,205.8127,204.9535,204.9535,6024.0
2022-10-04 14:30:00,219.52,220.07,219.5,219.99,5721.0,205.0282,205.5419,205.0095,205.4672,5721.0
2022-10-04 14:35:00,219.89,220.25,219.76,220.09,5211.0,205.3738,205.71,205.2523,205.5606,5211.0
2022-10-04 14:40:00,220.02,220.28,220.02,220.26,4498.0,205.4952,205.738,205.4952,205.7193,4498.0
2022-10-04 14:45:00,220.22,220.56,220.13,220.46,5430.0,205.682,205.9995,205.5979,205.9061,5430.0
2022-10-04 14:50:00,220.49,220.81,220.49,220.69,5068.0,205.9342,206.233,205.9342,206.1209,5068.0
2022-10-04 14:55:00,220.65,220.95,220.64,220.81,3819.0,206.0836,206.3638,206.0743,206.233,3819.0
2022-10-04 15:00:00,220.77,220.78,220.51,220.61,3340.0,206.1957,206.205,205.9528,206.0462,3340.0
2022-10-04 15:05:00,220.73,220.73,220.18,220.23,5254.0,206.1583,206.1583,205.6446,205.6913,5254.0
2022-10-04 15:10:00,220.17,220.33,219.76,219.99,5258.0,205.6353,205.7847,205.2523,205.4672,5258.0
2022-10-04 15:15:00,220.07,220.22,219.76,219.76,5479.0,205.5419,205.682,205.2523,205.2523,5479.0
2022-10-04 15:20:00,219.83,220.1,219.64,220.04,6769.0,205.3177,205.5699,205.1403,205.5139,6769.0
2022-10-04 15:25:00,220.05,220.28,219.88,220.03,7630.0,205.5232,205.738,205.3644,205.5045,7630.0
2022-10-04 15:30:00,219.93,219.94,219.65,219.7,6522.0,205.4111,205.4205,205.1496,205.1963,6522.0
2022-10-04 15:35:00,219.85,220.66,219.79,220.65,8852.0,205.3364,206.0929,205.2804,206.0836,8852.0
2022-10-04 15:40:00,220.64,220.64,220.27,220.31,7574.0,206.0743,206.0743,205.7287,205.766,7574.0
2022-10-04 15:45:00,220.26,221.14,220.11,220.35,28193.0,205.7193,206.5412,205.5792,205.8034,28193.0
2022-10-04 15:50:00,220.44,221.09,220.18,221.09,42632.0,205.8875,206.4945,205.6446,206.4945,42632.0
2022-10-04 15:55:00,221.09,221.69,220.96,221.66,98795.0,206.4945,207.0549,206.3731,207.0269,98795.0
2022-10-05 09:30:00,219.63,219.79,217.35,218.45,60982.0,205.1309,205.2804,203.0014,204.0288,60982.0
2022-10-05 09:35:00,218.47,219.45,218.47,218.8,1957.0,204.0475,204.9628,204.0475,204.3557,1957.0
2022-10-05 09:40:00,218.7,219.26,218.62,219.24,3876.0,204.2623,204.7854,204.1876,204.7667,3876.0
2022-10-05 09:45:00,219.45,219.45,218.99,219.42,2800.0,204.9628,204.9628,204.5332,204.9348,2800.0
2022-10-05 09:50:00,219.27,219.7,219.15,219.43,1916.0,204.7947,205.1963,204.6826,204.9441,1916.0
2022-10-05 09:55:00,219.27,219.86,219.27,219.65,5044.0,204.7947,205.3457,204.7947,205.1496,5044.0
2022-10-05 10:00:00,219.27,219.76,218.93,219.27,9947.0,204.7947,205.2523,204.4771,204.7947,9947.0
2022-10-05 10:05:00,219.37,220.09,219.13,219.62,13090.0,204.8881,205.5606,204.6639,205.1216,13090.0
2022-10-05 10:10:00,219.66,220.19,219.55,219.95,9892.0,205.1589,205.654,205.0562,205.4298,9892.0
2022-10-05 10:15:00,219.83,220.73,219.63,220.46,17067.0,205.3177,206.1583,205.1309,205.9061,17067.0
2022-10-05 10:20:00,220.59,221.25,220.48,220.7,10663.0,206.0276,206.644,205.9248,206.1303,10663.0
2022-10-05 10:25:00,220.53,220.63,220.1,220.55,5941.0,205.9715,206.0649,205.5699,205.9902,5941.0
2022-10-05 10:30:00,220.37,220.59,220.12,220.12,7394.0,205.8221,206.0276,205.5886,205.5886,7394.0
2022-10-05 10:35:00,220.23,220.55,220.2,220.42,13373.0,205.6913,205.9902,205.6633,205.8688,13373.0
2022-10-05 10:40:00,220.41,221.14,220.34,220.98,15586.0,205.8594,206.5412,205.7941,206.3918,15586.0
2022-10-05 10:45:00,220.92,221.37,220.83,221.06,15225.0,206.3358,206.7561,206.2517,206.4665,15225.0
2022-10-05 10:50:00,221.01,221.57,220.86,221.51,21021.0,206.4198,206.9429,206.2797,206.8868,21021.0
2022-10-05 10:55:00,221.51,221.51,220.83,220.86,7944.0,206.8868,206.8868,206.2517,206.2797,7944.0
2022-10-05 11:00:00,220.92,221.38,220.91,221.31,9411.0,206.3358,206.7654,206.3264,206.7,9411.0
2022-10-05 11:05:00,221.32,221.56,221.06,221.5,5114.0,206.7094,206.9335,206.4665,206.8775,5114.0
2022-10-05 11:10:00,221.63,222.2,221.53,222.04,20022.0,206.9989,207.5313,206.9055,207.3818,20022.0
2022-10-05 11:15:00,221.9,222.62,221.75,222.41,8578.0,207.2511,207.9235,207.111,207.7274,8578.0
2022-10-05 11:20:00,222.53,222.53,221.96,222.04,6944.0,207.8395,207.8395,207.3071,207.3818,6944.0
2022-10-05 11:25:00,221.89,221.91,221.47,221.85,6378.0,207.2417,207.2604,206.8495,207.2044,6378.0
2022-10-05 11:30:00,221.95,222.18,221.65,222.09,15138.0,207.2978,207.5126,207.0176,207.4285,15138.0
2022-10-05 11:35:00,222.12,222.64,222.1,222.64,3441.0,207.4565,207.9422,207.4379,207.9422,3441.0
2022-10-05 11:40:00,222.67,223.04,222.6,222.87,6132.0,207.9702,208.3158,207.9049,208.157,6132.0
2022-10-05 11:45:00,222.89,223.2,222.7,222.72,7770.0,208.1757,208.4652,207.9983,208.0169,7770.0
2022-10-05 11:50:00,222.68,222.85,222.59,222.78,4075.0,207.9796,208.1384,207.8955,208.073,4075.0
2022-10-05 11:55:00,222.8,223.11,222.51,222.51,3746.0,208.0917,208.3812,207.8208,207.8208,3746.0
2022-10-05 12:00:00,222.41,222.41,221.81,222.15,3601.0,207.7274,207.7274,207.167,207.4846,3601.0
2022-10-05 12:05:00,222.2,222.7,222.2,222.59,4077.0,207.5313,207.9983,207.5313,207.8955,4077.0
2022-10-05 12:10:00,222.6,223.14,222.6,223.01,6236.0,207.9049,208.4092,207.9049,208.2878,6236.0
2022-10-05 12:15:00,223.1,223.44,223.1,223.19,3231.0,208.3719,208.6894,208.3719,208.4559,3231.0
2022-10-05 12:20:00,223.23,223.25,222.97,223.25,1055.0,208.4933,208.5119,208.2504,208.5119,1055.0
2022-10-05 12:25:00,223.15,223.16,223.01,223.13,1600.0,208.4186,208.4279,208.2878,208.3999,1600.0
2022-10-05 12:30:00,223.06,223.18,222.79,222.85,2011.0,208.3345,208.4466,208.0823,208.1384,2011.0
2022-10-05 12:35:00,222.87,223.04,222.86,222.88,2110.0,208.157,208.3158,208.1477,208.1664,2110.0
2022-10-05 12:40:00,222.91,223.06,222.72,223.05,1827.0,208.1944,208.3345,208.0169,208.3252,1827.0
2022-10-05 12:45:00,223.04,223.71,222.99,223.65,5255.0,208.3158,208.9416,208.2691,208.8855,5255.0
2022-10-05 12:50:00,223.79,224.04,223.61,224.03,3151.0,209.0163,209.2498,208.8482,209.2405,3151.0
2022-10-05 12:55:00,224.14,224.47,223.82,223.82,6843.0,209.3432,209.6514,209.0443,209.0443,6843.0
2022-10-05 13:00:00,223.88,224.27,223.88,224.27,4647.0,209.1004,209.4646,209.1004,209.4646,4647.0
2022-10-05 13:05:00,224.23,224.45,224.17,224.24,6975.0,209.4273,209.6327,209.3712,209.4366,6975.0
2022-10-05 13:10:00,224.25,224.43,224.16,224.33,3108.0,209.4459,209.614,209.3619,209.5207,3108.0
2022-10-05 13:15:00,224.3,224.77,224.29,224.65,15515.0,209.4926,209.9316,209.4833,209.8195,15515.0
2022-10-05 13:20:00,224.71,224.99,224.58,224.58,14224.0,209.8756,210.1371,209.7541,209.7541,14224.0
2022-10-05 13:25:00,224.38,224.44,224.12,224.34,5263.0,209.5674,209.6234,209.3245,209.53,5263.0
2022-10-05 13:30:00,224.32,224.32,223.99,224.0,9507.0,209.5113,209.5113,209.2031,209.2124,9507.0
2022-10-05 13:35:00,223.95,224.08,223.79,223.99,4167.0,209.1657,209.2872,209.0163,209.2031,4167.0
2022-10-05 13:40:00,223.98,224.2,223.75,223.99,5941.0,209.1938,209.3992,208.9789,209.2031,5941.0
2022-10-05 13:45:00,223.85,224.28,223.85,224.02,3419.0,209.0723,209.474,209.0723,209.2311,3419.0
2022-10-05 13:50:00,223.99,223.99,223.56,223.65,2000.0,209.2031,209.2031,208.8015,208.8855,2000.0
2022-10-05 13:55:00,223.63,223.78,223.45,223.46,2711.0,208.8669,209.007,208.6987,208.7081,2711.0
2022-10-05 14:00:00,223.65,224.04,223.62,223.82,1894.0,208.8855,209.2498,208.8575,209.0443,1894.0
2022-10-05 14:05:00,223.92,224.07,223.83,223.83,6580.0,209.1377,209.2778,209.0537,209.0537,6580.0
2022-10-05 14:10:00,223.84,224.21,223.84,224.21,3568.0,209.063,209.4086,209.063,209.4086,3568.0
2022-10-05 14:15:00,224.13,224.4,223.95,224.37,6205.0,209.3339,209.586,209.1657,209.558,6205.0
2022-10-05 14:20:00,224.32,224.67,224.22,224.62,14445.0,209.5113,209.8382,209.4179,209.7915,14445.0
2022-10-05 14:25:00,224.58,224.73,223.88,224.09,5198.0,209.7541,209.8942,209.1004,209.2965,5198.0
2022-10-05 14:30:00,224.11,224.15,223.39,223.73,4305.0,209.3152,209.3525,208.6427,208.9603,4305.0
2022-10-05 14:35:00,223.71,223.98,223.71,223.86,800.0,208.9416,209.1938,208.9416,209.0817,800.0
2022-10-05 14:40:00,223.81,224.03,223.81,224.03,2255.0,209.035,209.2405,209.035,209.2405,2255.0
2022-10-05 14:45:00,223.91,224.06,223.84,223.84,2987.0,209.1284,209.2685,209.063,209.063,2987.0
2022-10-05 14:50:00,223.95,224.44,223.94,224.27,6282.0,209.1657,209.6234,209.1564,209.4646,6282.0
2022-10-05 14:55:00,224.35,224.58,224.04,224.11,6291.0,209.5393,209.7541,209.2498,209.3152,6291.0
2022-10-05 15:00:00,224.11,224.63,224.11,224.6,2900.0,209.3152,209.8008,209.3152,209.7728,2900.0
2022-10-05 15:05:00,224.63,224.63,224.24,224.53,3278.0,209.8008,209.8008,209.4366,209.7074,3278.0
2022-10-05 15:10:00,224.5,224.81,224.43,224.71,6235.0,209.6794,209.969,209.614,209.8756,6235.0
2022-10-05 15:15:00,224.85,225.16,224.71,225.03,11581.0,210.0063,210.2959,209.8756,210.1744,11581.0
2022-10-05 15:20:00,225.01,225.15,225.0,225.13,7808.0,210.1558,210.2865,210.1464,210.2678,7808.0
2022-10-05 15:25:00,225.15,225.15,225.02,225.14,14109.0,210.2865,210.2865,210.1651,210.2772,14109.0
2022-10-05 15:30:00,225.1,225.22,224.99,225.16,13934.0,210.2398,210.3519,210.1371,210.2959,13934.0
2022-10-05 15:35:00,225.11,225.21,225.05,225.12,12846.0,210.2492,210.3426,210.1931,210.2585,12846.0
2022-10-05 15:40:00,225.11,225.24,224.82,225.18,18037.0,210.2492,210.3706,209.9783,210.3145,18037.0
2022-10-05 15:45:00,225.1,225.27,224.94,225.11,17913.0,210.2398,210.3986,210.0904,210.2492,17913.0
2022-10-05 15:50:00,224.98,225.07,224.31,224.43,41164.0,210.1277,210.2118,209.502,209.614,41164.0
2022-10-05 15:55:00,224.36,224.75,224.28,224.51,69328.0,209.5487,209.9129,209.474,209.6888,69328.0
2022-10-06 09:30:00,223.69,225.16,222.66,224.98,21445.0,208.9229,210.2959,207.9609,210.1277,21445.0
2022-10-06 09:35:00,225.24,225.69,224.54,225.43,7455.0,210.3706,210.7909,209.7168,210.548,7455.0
2022-10-06 09:40:00,225.44,226.01,225.12,225.22,11454.0,210.5574,211.0897,210.2585,210.3519,11454.0
2022-10-06 09:45:00,225.12,225.47,224.66,224.67,2560.0,210.2585,210.5854,209.8289,209.8382,2560.0
2022-10-06 09:50:00,224.65,225.35,224.64,224.85,8224.0,209.8195,210.4733,209.8102,210.0063,8224.0
2022-10-06 09:55:00,224.79,224.79,224.12,224.26,3041.0,209.9503,209.9503,209.3245,209.4553,3041.0
2022-10-06 10:00:00,223.82,224.05,223.48,223.72,2454.0,209.0443,209.2591,208.7268,208.9509,2454.0
2022-10-06 10:05:00,223.75,223.91,223.14,223.64,5125.0,208.9789,209.1284,208.4092,208.8762,5125.0
2022-10-06 10:10:00,223.38,223.45,222.98,223.33,1500.0,208.6334,208.6987,208.2598,208.5867,1500.0
2022-10-06 10:15:00,223.42,223.45,223.04,223.44,3096.0,208.6707,208.6987,208.3158,208.6894,3096.0
2022-10-06 10:20:00,223.28,223.58,223.08,223.52,3886.0,208.54,208.8202,208.3532,208.7641,3886.0
2022-10-06 10:25:00,223.19,223.65,223.08,223.22,7703.0,208.4559,208.8855,208.3532,208.4839,7703.0
2022-10-06 10:30:00,223.24,223.34,222.79,222.79,4010.0,208.5026,208.596,208.0823,208.0823,4010.0
2022-10-06 10:35:00,222.8,222.87,222.54,222.82,2986.0,208.0917,208.157,207.8488,208.1103,2986.0
2022-10-06 10:40:00,223.11,223.43,223.11,223.24,2100.0,208.3812,208.6801,208.3812,208.5026,2100.0
2022-10-06 10:45:00,223.21,224.31,223.03,224.31,3058.0,208.4746,209.502,208.3065,209.502,3058.0
2022-10-06 10:50:00,224.27,224.27,223.6,224.07,3700.0,209.4646,209.4646,208.8388,209.2778,3700.0
2022-10-06 10:55:00,224.0,224.37,223.73,224.31,4718.0,209.2124,209.558,208.9603,209.502,4718.0
2022-10-06 11:00:00,224.31,224.32,223.47,223.48,6396.0,209.502,209.5113,208.7174,208.7268,6396.0
2022-10-06 11:05:00,223.53,223.76,223.36,223.43,3135.0,208.7735,208.9883,208.6147,208.6801,3135.0
2022-10-06 11:10:00,223.39,223.58,223.15,223.15,3071.0,208.6427,208.8202,208.4186,208.4186,3071.0
2022-10-06 11:15:00,223.19,223.71,223.04,223.68,3200.0,208.4559,208.9416,208.3158,208.9136,3200.0
2022-10-06 11:20:00,223.63,224.0,223.4,223.51,27070.0,208.8669,209.2124,208.652,208.7548,27070.0
2022-10-06 11:25:00,223.52,223.63,223.38,223.49,4774.0,208.7641,208.8669,208.6334,208.7361,4774.0
2022-10-06 11:30:00,223.48,223.57,222.85,223.0,9823.0,208.7268,208.8108,208.1384,208.2785,9823.0
2022-10-06 11:35:00,222.98,222.98,222.12,222.2,6280.0,208.2598,208.2598,207.4565,207.5313,6280.0
2022-10-06 11:40:00,222.12,222.46,222.03,222.03,4061.0,207.4565,207.7741,207.3725,207.3725,4061.0
2022-10-06 11:45:00,222.02,222.43,222.0,222.29,6064.0,207.3631,207.7461,207.3445,207.6153,6064.0
2022-10-06 11:50:00,222.29,222.72,222.28,222.48,4425.0,207.6153,208.0169,207.606,207.7928,4425.0
2022-10-06 11:55:00,222.45,222.5,221.04,221.13,5480.0,207.7648,207.8115,206.4478,206.5319,5480.0
2022-10-06 12:00:00,221.07,221.17,220.91,221.0,6399.0,206.4759,206.5693,206.3264,206.4105,6399.0
2022-10-06 12:05:00,221.0,221.76,220.93,221.63,9210.0,206.4105,207.1203,206.3451,206.9989,9210.0
2022-10-06 12:10:00,221.66,221.66,221.14,221.25,1901.0,207.0269,207.0269,206.5412,206.644,1901.0
2022-10-06 12:15:00,221.2,221.55,221.2,221.44,2225.0,206.5973,206.9242,206.5973,206.8214,2225.0
2022-10-06 12:20:00,221.54,221.54,221.25,221.26,3023.0,206.9148,206.9148,206.644,206.6533,3023.0
2022-10-06 12:25:00,221.26,221.94,221.25,221.85,2980.0,206.6533,207.2884,206.644,207.2044,2980.0
2022-10-06 12:30:00,221.83,221.84,221.65,221.84,2902.0,207.1857,207.195,207.0176,207.195,2902.0
2022-10-06 12:35:00,221.87,221.87,221.73,221.8,1700.0,207.2231,207.2231,207.0923,207.1577,1700.0
2022-10-06 12:40:00,221.81,222.15,221.67,222.15,6411.0,207.167,207.4846,207.0363,207.4846,6411.0
2022-10-06 12:45:00,222.14,222.44,222.09,222.12,2748.0,207.4752,207.7554,207.4285,207.4565,2748.0
2022-10-06 12:50:00,222.12,222.18,221.94,221.95,1937.0,207.4565,207.5126,207.2884,207.2978,1937.0
2022-10-06 12:55:00,221.89,221.95,221.7,221.8,2099.0,207.2417,207.2978,207.0643,207.1577,2099.0
2022-10-06 13:00:00,221.78,222.03,221.73,221.73,3190.0,207.139,207.3725,207.0923,207.0923,3190.0
2022-10-06 13:05:00,221.74,221.83,221.51,221.61,2594.0,207.1016,207.1857,206.8868,206.9802,2594.0
2022-10-06 13:10:00,221.53,221.71,221.45,221.68,5903.0,206.9055,207.0736,206.8308,207.0456,5903.0
2022-10-06 13:15:00,221.66,221.86,221.64,221.68,4330.0,207.0269,207.2137,207.0082,207.0456,4330.0
2022-10-06 13:20:00,221.71,221.91,221.71,221.85,4611.0,207.0736,207.2604,207.0736,207.2044,4611.0
2022-10-06 13:25:00,221.77,221.93,221.67,221.91,2203.0,207.1297,207.2791,207.0363,207.2604,2203.0
2022-10-06 13:30:00,221.85,221.91,221.36,221.36,6914.0,207.2044,207.2604,206.7467,206.7467,6914.0
2022-10-06 13:35:00,221.36,221.43,221.2,221.38,3366.0,206.7467,206.8121,206.5973,206.7654,3366.0
2022-10-06 13:40:00,221.39,221.67,221.39,221.67,1400.0,206.7747,207.0363,206.7747,207.0363,1400.0
2022-10-06 13:45:00,221.66,221.66,221.47,221.55,2238.0,207.0269,207.0269,206.8495,206.9242,2238.0
2022-10-06 13:50:00,221.55,221.69,221.38,221.66,5630.0,206.9242,207.0549,206.7654,207.0269,5630.0
2022-10-06 13:55:00,221.69,221.69,221.6,221.62,1301.0,207.0549,207.0549,206.9709,206.9896,1301.0
2022-10-06 14:00:00,221.46,221.51,221.33,221.34,6291.0,206.8401,206.8868,206.7187,206.728,6291.0
2022-10-06 14:05:00,221.33,221.35,221.08,221.09,12577.0,206.7187,206.7374,206.4852,206.4945,12577.0
2022-10-06 14:10:00,221.08,221.26,220.96,221.26,3441.0,206.4852,206.6533,206.3731,206.6533,3441.0
2022-10-06 14:15:00,221.19,221.3,221.14,221.3,2663.0,206.5879,206.6907,206.5412,206.6907,2663.0
2022-10-06 14:20:00,221.28,221.62,221.28,221.46,6841.0,206.672,206.9896,206.672,206.8401,6841.0
2022-10-06 14:25:00,221.5,221.9,221.5,221.9,2703.0,206.8775,207.2511,206.8775,207.2511,2703.0
2022-10-06 14:30:00,221.89,222.12,221.63,221.7,4346.0,207.2417,207.4565,206.9989,207.0643,4346.0
2022-10-06 14:35:00,221.73,221.95,221.62,221.71,4146.0,207.0923,207.2978,206.9896,207.0736,4146.0
2022-10-06 14:40:00,221.82,221.93,221.72,221.77,3322.0,207.1764,207.2791,207.083,207.1297,3322.0
2022-10-06 14:45:00,221.71,221.71,221.41,221.44,5614.0,207.0736,207.0736,206.7934,206.8214,5614.0
2022-10-06 14:50:00,221.42,221.89,221.29,221.83,7518.0,206.8028,207.2417,206.6813,207.1857,7518.0
2022-10-06 14:55:00,221.75,221.93,221.64,221.67,6256.0,207.111,207.2791,207.0082,207.0363,6256.0
2022-10-06 15:00:00,221.62,221.78,221.48,221.77,6445.0,206.9896,207.139,206.8588,207.1297,6445.0
2022-10-06 15:05:00,221.72,221.72,221.47,221.54,7303.0,207.083,207.083,206.8495,206.9148,7303.0
2022-10-06 15:10:00,221.68,221.83,221.37,221.83,7352.0,207.0456,207.1857,206.7561,207.1857,7352.0
2022-10-06 15:15:00,221.88,221.97,221.49,221.69,13762.0,207.2324,207.3164,206.8681,207.0549,13762.0
2022-10-06 15:20:00,221.64,222.38,221.56,222.17,12255.0,207.0082,207.6994,206.9335,207.5032,12255.0
2022-10-06 15:25:00,222.14,222.27,221.82,222.08,7196.0,207.4752,207.5966,207.1764,207.4192,7196.0
2022-10-06 15:30:00,222.13,222.2,221.73,221.9,6624.0,207.4659,207.5313,207.0923,207.2511,6624.0
2022-10-06 15:35:00,221.82,222.05,221.74,221.97,6653.0,207.1764,207.3912,207.1016,207.3164,6653.0
2022-10-06 15:40:00,221.84,222.09,221.84,222.02,8459.0,207.195,207.4285,207.195,207.3631,8459.0
2022-10-06 15:45:00,221.98,222.16,221.76,221.9,51264.0,207.3258,207.4939,207.1203,207.2511,51264.0
2022-10-06 15:50:00,221.95,222.03,221.25,221.45,36989.0,207.2978,207.3725,206.644,206.8308,36989.0
2022-10-06 15:55:00,221.5,221.65,220.62,220.79,115874.0,206.8775,207.0176,206.0556,206.2143,115874.0
2022-10-07 09:30:00,218.99,219.63,218.05,219.02,11856.0,204.5332,205.1309,203.6552,204.5612,11856.0
2022-10-07 09:35:00,218.7,219.06,218.56,218.69,1020.0,204.2623,204.5986,204.1316,204.253,1020.0
2022-10-07 09:40:00,218.92,219.16,218.08,218.08,2806.0,204.4678,204.692,203.6833,203.6833,2806.0
2022-10-07 09:45:00,218.22,218.25,217.49,217.51,3224.0,203.814,203.842,203.1322,203.1509,3224.0
2022-10-07 09:50:00,217.58,217.89,217.41,217.56,3995.0,203.2163,203.5058,203.0575,203.1976,3995.0
2022-10-07 09:55:00,217.44,217.44,216.46,216.46,4930.0,203.0855,203.0855,202.1702,202.1702,4930.0
2022-10-07 10:00:00,216.36,216.49,216.0,216.38,6843.0,202.0768,202.1982,201.7406,202.0955,6843.0
2022-10-07 10:05:00,216.38,217.12,216.31,217.12,6107.0,202.0955,202.7866,202.0301,202.7866,6107.0
2022-10-07 10:10:00,216.98,217.47,216.79,217.42,6636.0,202.6559,203.1135,202.4784,203.0668,6636.0
2022-10-07 10:15:00,217.52,217.88,217.52,217.74,7614.0,203.1602,203.4965,203.1602,203.3657,7614.0
2022-10-07 10:20:00,217.71,218.22,217.58,218.22,4799.0,203.3377,203.814,203.2163,203.814,4799.0
2022-10-07 10:25:00,218.27,218.5,218.02,218.03,2675.0,203.8607,204.0755,203.6272,203.6366,2675.0
2022-10-07 10:30:00,218.08,218.43,218.04,218.22,4155.0,203.6833,204.0101,203.6459,203.814,4155.0
2022-10-07 10:35:00,218.3,218.4,218.1,218.16,3000.0,203.8887,203.9821,203.7019,203.758,3000.0
2022-10-07 10:40:00,218.32,218.77,218.32,218.74,2206.0,203.9074,204.3277,203.9074,204.2997,2206.0
2022-10-07 10:45:00,218.79,219.09,218.76,219.03,1800.0,204.3464,204.6266,204.3184,204.5705,1800.0
2022-10-07 10:50:00,219.08,219.08,218.71,219.02,5029.0,204.6172,204.6172,204.2717,204.5612,5029.0
2022-10-07 10:55:00,219.06,219.27,218.86,219.11,5450.0,204.5986,204.7947,204.4118,204.6453,5450.0
2022-10-07 11:00:00,219.15,219.15,218.76,218.78,3402.0,204.6826,204.6826,204.3184,204.337,3402.0
2022-10-07 11:05:00,218.78,218.79,218.65,218.78,1185.0,204.337,204.3464,204.2156,204.337,1185.0
2022-10-07 11:10:00,218.77,218.87,218.46,218.46,1100.0,204.3277,204.4211,204.0382,204.0382,1100.0
2022-10-07 11:15:00,218.48,218.48,218.21,218.42,3180.0,204.0568,204.0568,203.8047,204.0008,3180.0
2022-10-07 11:20:00,218.42,218.42,218.09,218.32,2126.0,204.0008,204.0008,203.6926,203.9074,2126.0
2022-10-07 11:25:00,218.16,218.22,217.91,218.09,5292.0,203.758,203.814,203.5245,203.6926,5292.0
2022-10-07 11:30:00,218.15,218.28,217.65,217.8,3604.0,203.7486,203.87,203.2816,203.4217,3604.0
2022-10-07 11:35:00,217.84,218.38,217.84,218.35,3139.0,203.4591,203.9634,203.4591,203.9354,3139.0
2022-10-07 11:40:00,218.22,218.46,217.88,218.01,2444.0,203.814,204.0382,203.4965,203.6179,2444.0
2022-10-07 11:45:00,218.06,218.27,218.02,218.26,3117.0,203.6646,203.8607,203.6272,203.8514,3117.0
2022-10-07 11:50:00,218.24,218.63,218.22,218.58,8125.0,203.8327,204.1969,203.814,204.1502,8125.0
2022-10-07 11:55:00,218.75,219.09,218.66,218.88,6440.0,204.309,204.6266,204.225,204.4304,6440.0
2022-10-07 12:00:00,218.63,218.63,218.37,218.61,1920.0,204.1969,204.1969,203.9541,204.1783,1920.0
2022-10-07 12:05:00,218.59,218.72,218.58,218.67,1668.0,204.1596,204.281,204.1502,204.2343,1668.0
2022-10-07 12:10:00,218.7,218.96,218.69,218.9,1513.0,204.2623,204.5052,204.253,204.4491,1513.0
2022-10-07 12:15:00,218.58,218.7,218.5,218.6,1567.0,204.1502,204.2623,204.0755,204.1689,1567.0
2022-10-07 12:20:00,218.58,218.59,217.98,218.01,3425.0,204.1502,204.1596,203.5899,203.6179,3425.0
2022-10-07 12:25:00,218.06,218.17,218.05,218.06,1500.0,203.6646,203.7673,203.6552,203.6646,1500.0
2022-10-07 12:30:00,218.08,218.23,218.01,218.22,2801.0,203.6833,203.8233,203.6179,203.814,2801.0
2022-10-07 12:35:00,218.21,218.89,218.21,218.85,6290.0,203.8047,204.4398,203.8047,204.4024,6290.0
2022-10-07 12:40:00,218.83,218.89,218.38,218.43,6301.0,204.3837,204.4398,203.9634,204.0101,6301.0
2022-10-07 12:45:00,218.54,218.54,218.17,218.2,5425.0,204.1129,204.1129,203.7673,203.7953,5425.0
2022-10-07 12:50:00,218.16,218.29,218.15,218.16,4225.0,203.758,203.8794,203.7486,203.758,4225.0
2022-10-07 12:55:00,218.25,218.42,218.23,218.42,1900.0,203.842,204.0008,203.8233,204.0008,1900.0
2022-10-07 13:00:00,218.42,218.42,217.97,218.23,2679.0,204.0008,204.0008,203.5805,203.8233,2679.0
2022-10-07 13:05:00,218.23,218.29,217.78,217.78,2350.0,203.8233,203.8794,203.4031,203.4031,2350.0
2022-10-07 13:10:00,217.78,218.28,217.78,218.2,4488.0,203.4031,203.87,203.4031,203.7953,4488.0
2022-10-07 13:15:00,218.26,218.47,218.25,218.28,3079.0,203.8514,204.0475,203.842,203.87,3079.0
2022-10-07 13:20:00,218.25,218.34,218.06,218.06,14850.0,203.842,203.9261,203.6646,203.6646,14850.0
2022-10-07 13:25:00,218.08,218.11,217.88,217.88,2657.0,203.6833,203.7113,203.4965,203.4965,2657.0
2022-10-07 13:30:00,217.77,218.01,217.6,217.77,7678.0,203.3937,203.6179,203.2349,203.3937,7678.0
2022-10-07 13:35:00,217.83,217.92,217.61,217.61,1601.0,203.4498,203.5338,203.2443,203.2443,1601.0
2022-10-07 13:40:00,217.76,217.76,217.65,217.66,1300.0,203.3844,203.3844,203.2816,203.291,1300.0
2022-10-07 13:45:00,217.7,218.01,217.67,217.83,5980.0,203.3283,203.6179,203.3003,203.4498,5980.0
2022-10-07 13:50:00,217.87,218.02,217.48,217.49,3344.0,203.4871,203.6272,203.1229,203.1322,3344.0
2022-10-07 13:55:00,217.61,217.64,217.33,217.45,2839.0,203.2443,203.2723,202.9828,203.0948,2839.0
2022-10-07 14:00:00,217.4,217.75,217.4,217.66,2741.0,203.0481,203.375,203.0481,203.291,2741.0
2022-10-07 14:05:00,217.57,217.73,217.49,217.53,1601.0,203.2069,203.3564,203.1322,203.1696,1601.0
2022-10-07 14:10:00,217.56,217.56,217.22,217.51,2822.0,203.1976,203.1976,202.88,203.1509,2822.0
2022-10-07 14:15:00,217.6,217.61,217.39,217.44,2000.0,203.2349,203.2443,203.0388,203.0855,2000.0
2022-10-07 14:20:00,217.42,217.47,217.28,217.44,2519.0,203.0668,203.1135,202.9361,203.0855,2519.0
2022-10-07 14:25:00,217.28,217.44,217.13,217.13,1706.0,202.9361,203.0855,202.796,202.796,1706.0
2022-10-07 14:30:00,217.13,217.14,216.99,217.12,2084.0,202.796,202.8053,202.6652,202.7866,2084.0
2022-10-07 14:35:00,217.1,217.22,217.09,217.17,3815.0,202.7679,202.88,202.7586,202.8333,3815.0
2022-10-07 14:40:00,217.15,217.17,216.97,217.02,3320.0,202.8146,202.8333,202.6465,202.6932,3320.0
2022-10-07 14:45:00,217.05,217.09,216.9,217.05,6293.0,202.7212,202.7586,202.5811,202.7212,6293.0
2022-10-07 14:50:00,217.08,217.15,216.98,217.15,3972.0,202.7493,202.8146,202.6559,202.8146,3972.0
2022-10-07 14:55:00,217.24,217.36,217.16,217.31,3718.0,202.8987,203.0108,202.824,202.9641,3718.0
2022-10-07 15:00:00,217.31,217.74,217.28,217.67,15298.0,202.9641,203.3657,202.9361,203.3003,15298.0
2022-10-07 15:05:00,217.7,217.89,217.7,217.73,5722.0,203.3283,203.5058,203.3283,203.3564,5722.0
2022-10-07 15:10:00,217.73,218.0,217.73,217.8,8397.0,203.3564,203.6085,203.3564,203.4217,8397.0
2022-10-07 15:15:00,217.8,217.88,217.71,217.78,11217.0,203.4217,203.4965,203.3377,203.4031,11217.0
2022-10-07 15:20:00,217.82,217.85,217.66,217.79,9412.0,203.4404,203.4684,203.291,203.4124,9412.0
2022-10-07 15:25:00,217.8,217.8,217.53,217.74,13156.0,203.4217,203.4217,203.1696,203.3657,13156.0
2022-10-07 15:30:00,217.75,217.89,217.37,217.54,16384.0,203.375,203.5058,203.0201,203.1789,16384.0
2022-10-07 15:35:00,217.52,218.02,217.41,218.02,15369.0,203.1602,203.6272,203.0575,203.6272,15369.0
2022-10-07 15:40:00,217.99,218.51,217.85,218.38,30316.0,203.5992,204.0849,203.4684,203.9634,30316.0
2022-10-07 15:45:00,218.35,218.35,217.81,217.87,25826.0,203.9354,203.9354,203.4311,203.4871,25826.0
2022-10-07 15:50:00,217.81,218.21,217.75,217.99,34356.0,203.4311,203.8047,203.375,203.5992,34356.0
2022-10-07 15:55:00,217.86,218.19,217.74,218.09,92163.0,203.4778,203.786,203.3657,203.6926,92163.0
2022-10-10 09:30:00,218.39,220.33,217.69,220.16,16817.0,203.9728,205.7847,203.319,205.6259,16817.0
2022-10-10 09:35:00,220.32,220.32,219.15,219.31,2381.0,205.7754,205.7754,204.6826,204.8321,2381.0
2022-10-10 09:40:00,219.35,220.76,219.35,220.39,4244.0,204.8694,206.1863,204.8694,205.8408,4244.0
2022-10-10 09:45:00,220.18,220.37,219.87,219.87,800.0,205.6446,205.8221,205.3551,205.3551,800.0
2022-10-10 09:50:00,219.91,220.01,218.94,218.94,1547.0,205.3924,205.4858,204.4865,204.4865,1547.0
2022-10-10 09:55:00,218.87,219.29,218.7,218.98,6660.0,204.4211,204.8134,204.2623,204.5238,6660.0
2022-10-10 10:00:00,218.93,219.12,218.79,219.05,6273.0,204.4771,204.6546,204.3464,204.5892,6273.0
2022-10-10 10:05:00,218.96,219.59,218.76,218.8,4981.0,204.5052,205.0936,204.3184,204.3557,4981.0
2022-10-10 10:10:00,218.8,219.2,218.79,219.0,4103.0,204.3557,204.7293,204.3464,204.5425,4103.0
2022-10-10 10:15:00,218.99,219.3,218.99,219.08,3951.0,204.5332,204.8227,204.5332,204.6172,3951.0
2022-10-10 10:20:00,219.14,219.29,219.09,219.27,4833.0,204.6733,204.8134,204.6266,204.7947,4833.0
2022-10-10 10:25:00,219.21,219.76,219.2,219.76,2803.0,204.7387,205.2523,204.7293,205.2523,2803.0
2022-10-10 10:30:00,219.73,220.28,219.34,219.46,2951.0,205.2243,205.738,204.8601,204.9721,2951.0
2022-10-10 10:35:00,219.28,219.28,218.67,218.67,2402.0,204.804,204.804,204.2343,204.2343,2402.0
2022-10-10 10:40:00,218.63,218.76,218.62,218.75,950.0,204.1969,204.3184,204.1876,204.309,950.0
2022-10-10 10:45:00,218.74,219.0,218.72,219.0,3101.0,204.2997,204.5425,204.281,204.5425,3101.0
2022-10-10 10:50:00,219.28,219.28,218.84,219.08,3305.0,204.804,204.804,204.3931,204.6172,3305.0
2022-10-10 10:55:00,219.17,219.17,218.96,219.1,1600.0,204.7013,204.7013,204.5052,204.6359,1600.0
2022-10-10 11:00:00,219.16,219.16,218.88,218.96,5854.0,204.692,204.692,204.4304,204.5052,5854.0
2022-10-10 11:05:00,218.91,219.04,218.9,219.03,2400.0,204.4585,204.5799,204.4491,204.5705,2400.0
2022-10-10 11:10:00,219.06,219.58,218.99,219.58,1400.0,204.5986,205.0842,204.5332,205.0842,1400.0
2022-10-10 11:15:00,219.51,219.66,219.27,219.36,3578.0,205.0188,205.1589,204.7947,204.8788,3578.0
2022-10-10 11:20:00,219.36,220.12,219.36,220.01,5140.0,204.8788,205.5886,204.8788,205.4858,5140.0
2022-10-10 11:25:00,220.03,220.11,219.89,220.01,2496.0,205.5045,205.5792,205.3738,205.4858,2496.0
2022-10-10 11:30:00,220.11,220.11,219.71,219.85,1822.0,205.5792,205.5792,205.2056,205.3364,1822.0
2022-10-10 11:35:00,219.92,219.97,219.58,219.58,1500.0,205.4018,205.4485,205.0842,205.0842,1500.0
2022-10-10 11:40:00,219.36,219.36,218.89,219.03,4103.0,204.8788,204.8788,204.4398,204.5705,4103.0
2022-10-10 11:45:00,219.26,219.55,219.18,219.55,1572.0,204.7854,205.0562,204.7106,205.0562,1572.0
2022-10-10 11:50:00,219.46,220.0,219.46,220.0,10123.0,204.9721,205.4765,204.9721,205.4765,10123.0
2022-10-10 11:55:00,219.99,220.14,219.74,219.77,2802.0,205.4672,205.6073,205.2337,205.2617,2802.0
2022-10-10 12:00:00,219.82,219.94,219.68,219.68,2182.0,205.3084,205.4205,205.1776,205.1776,2182.0
2022-10-10 12:05:00,219.75,220.08,219.64,219.72,5206.0,205.243,205.5512,205.1403,205.215,5206.0
2022-10-10 12:10:00,219.58,219.62,219.39,219.52,1025.0,205.0842,205.1216,204.9068,205.0282,1025.0
2022-10-10 12:15:00,219.46,219.46,218.9,218.96,1765.0,204.9721,204.9721,204.4491,204.5052,1765.0
2022-10-10 12:20:00,218.95,218.98,218.3,218.3,1300.0,204.4958,204.5238,203.8887,203.8887,1300.0
2022-10-10 12:25:00,218.44,218.44,217.95,218.04,1176.0,204.0195,204.0195,203.5618,203.6459,1176.0
2022-10-10 12:30:00,218.08,218.36,218.07,218.14,3796.0,203.6833,203.9448,203.6739,203.7393,3796.0
2022-10-10 12:35:00,218.2,218.2,218.0,218.18,522.0,203.7953,203.7953,203.6085,203.7766,522.0
2022-10-10 12:40:00,218.13,218.16,217.89,217.89,1004.0,203.73,203.758,203.5058,203.5058,1004.0
2022-10-10 12:45:00,217.9,217.9,217.63,217.63,625.0,203.5151,203.5151,203.263,203.263,625.0
2022-10-10 12:50:00,217.58,217.58,217.28,217.33,945.0,203.2163,203.2163,202.9361,202.9828,945.0
2022-10-10 12:55:00,217.28,217.33,217.15,217.2,3859.0,202.9361,202.9828,202.8146,202.8613,3859.0
2022-10-10 13:00:00,217.22,217.36,217.06,217.22,2203.0,202.88,203.0108,202.7306,202.88,2203.0
2022-10-10 13:05:00,217.27,217.27,217.09,217.09,2264.0,202.9267,202.9267,202.7586,202.7586,2264.0
2022-10-10 13:10:00,217.17,217.28,217.0,217.26,3004.0,202.8333,202.9361,202.6745,202.9174,3004.0
2022-10-10 13:15:00,217.59,217.69,217.35,217.69,1323.0,203.2256,203.319,203.0014,203.319,1323.0
2022-10-10 13:20:00,217.55,217.8,217.55,217.66,1910.0,203.1882,203.4217,203.1882,203.291,1910.0
2022-10-10 13:25:00,217.59,217.74,217.53,217.61,1340.0,203.2256,203.3657,203.1696,203.2443,1340.0
2022-10-10 13:30:00,217.67,217.89,217.62,217.83,2660.0,203.3003,203.5058,203.2536,203.4498,2660.0
2022-10-10 13:35:00,217.96,218.86,217.96,218.86,11846.0,203.5712,204.4118,203.5712,204.4118,11846.0
2022-10-10 13:40:00,218.86,218.9,218.55,218.55,4359.0,204.4118,204.4491,204.1222,204.1222,4359.0
2022-10-10 13:45:00,218.36,219.42,218.36,219.33,2900.0,203.9448,204.9348,203.9448,204.8507,2900.0
2022-10-10 13:50:00,219.28,219.71,219.28,219.63,1775.0,204.804,205.2056,204.804,205.1309,1775.0
2022-10-10 13:55:00,219.55,219.62,219.44,219.45,2969.0,205.0562,205.1216,204.9535,204.9628,2969.0
2022-10-10 14:00:00,219.48,219.57,219.43,219.45,2321.0,204.9908,205.0749,204.9441,204.9628,2321.0
2022-10-10 14:05:00,219.38,219.38,219.03,219.1,3253.0,204.8974,204.8974,204.5705,204.6359,3253.0
2022-10-10 14:10:00,219.1,219.13,218.98,218.98,1321.0,204.6359,204.6639,204.5238,204.5238,1321.0
2022-10-10 14:15:00,219.01,219.01,218.72,218.72,1325.0,204.5519,204.5519,204.281,204.281,1325.0
2022-10-10 14:20:00,218.75,218.77,218.36,218.51,2555.0,204.309,204.3277,203.9448,204.0849,2555.0
2022-10-10 14:25:00,218.45,218.65,218.44,218.65,972.0,204.0288,204.2156,204.0195,204.2156,972.0
2022-10-10 14:30:00,218.73,219.25,218.67,219.25,1738.0,204.2903,204.776,204.2343,204.776,1738.0
2022-10-10 14:35:00,219.17,219.28,219.14,219.28,1536.0,204.7013,204.804,204.6733,204.804,1536.0
2022-10-10 14:40:00,219.28,219.45,219.14,219.18,1996.0,204.804,204.9628,204.6733,204.7106,1996.0
2022-10-10 14:45:00,219.23,219.26,218.8,218.97,2124.0,204.7573,204.7854,204.3557,204.5145,2124.0
2022-10-10 14:50:00,218.92,219.03,218.79,218.83,1050.0,204.4678,204.5705,204.3464,204.3837,1050.0
2022-10-10 14:55:00,218.92,218.93,218.68,218.84,2600.0,204.4678,204.4771,204.2436,204.3931,2600.0
2022-10-10 15:00:00,219.08,219.13,218.61,218.65,2259.0,204.6172,204.6639,204.1783,204.2156,2259.0
2022-10-10 15:05:00,218.54,218.89,218.54,218.84,2040.0,204.1129,204.4398,204.1129,204.3931,2040.0
2022-10-10 15:10:00,218.94,219.35,218.88,219.35,5100.0,204.4865,204.8694,204.4304,204.8694,5100.0
2022-10-10 15:15:00,219.56,219.72,219.46,219.55,1850.0,205.0655,205.215,204.9721,205.0562,1850.0
2022-10-10 15:20:00,219.52,219.76,219.52,219.65,1601.0,205.0282,205.2523,205.0282,205.1496,1601.0
2022-10-10 15:25:00,219.59,219.62,218.95,218.95,2868.0,205.0936,205.1216,204.4958,204.4958,2868.0
2022-10-10 15:30:00,219.0,219.31,218.8,219.19,2969.0,204.5425,204.8321,204.3557,204.72,2969.0
2022-10-10 15:35:00,219.12,219.72,219.12,219.52,4267.0,204.6546,205.215,204.6546,205.0282,4267.0
2022-10-10 15:40:00,219.46,219.54,219.05,219.06,5703.0,204.9721,205.0469,204.5892,204.5986,5703.0
2022-10-10 15:45:00,219.09,219.74,219.02,219.54,14783.0,204.6266,205.2337,204.5612,205.0469,14783.0
2022-10-10 15:50:00,219.57,220.02,219.38,219.88,21302.0,205.0749,205.4952,204.8974,205.3644,21302.0
2022-10-10 15:55:00,219.91,219.91,219.18,219.18,41590.0,205.3924,205.3924,204.7106,204.7106,41590.0
2022-10-11 09:30:00,218.54,218.54,216.71,216.95,19340.0,204.1129,204.1129,202.4037,202.6278,19340.0
2022-10-11 09:35:00,216.82,217.12,216.41,217.05,2009.0,202.5064,202.7866,202.1235,202.7212,2009.0
2022-10-11 09:40:00,217.26,217.82,217.11,217.82,1457.0,202.9174,203.4404,202.7773,203.4404,1457.0
2022-10-11 09:45:00,217.93,218.43,217.5,218.43,2526.0,203.5432,204.0101,203.1415,204.0101,2526.0
2022-10-11 09:50:00,218.33,218.33,217.48,217.48,400.0,203.9167,203.9167,203.1229,203.1229,400.0
2022-10-11 09:55:00,217.52,217.73,217.51,217.66,865.0,203.1602,203.3564,203.1509,203.291,865.0
2022-10-11 10:00:00,217.29,217.65,217.29,217.59,3773.0,202.9454,203.2816,202.9454,203.2256,3773.0
2022-10-11 10:05:00,217.72,217.74,217.28,217.44,2140.0,203.347,203.3657,202.9361,203.0855,2140.0
2022-10-11 10:10:00,217.73,218.07,217.37,217.92,3450.0,203.3564,203.6739,203.0201,203.5338,3450.0
2022-10-11 10:15:00,217.93,218.42,217.92,218.26,1200.0,203.5432,204.0008,203.5338,203.8514,1200.0
2022-10-11 10:20:00,217.99,218.24,217.99,218.17,600.0,203.5992,203.8327,203.5992,203.7673,600.0
2022-10-11 10:25:00,218.18,218.68,218.17,218.59,1444.0,203.7766,204.2436,203.7673,204.1596,1444.0
2022-10-11 10:30:00,218.54,218.55,218.19,218.5,2262.0,204.1129,204.1222,203.786,204.0755,2262.0
2022-10-11 10:35:00,218.4,218.96,218.4,218.96,8800.0,203.9821,204.5052,203.9821,204.5052,8800.0
2022-10-11 10:40:00,219.2,219.28,218.89,219.01,10078.0,204.7293,204.804,204.4398,204.5519,10078.0
2022-10-11 10:45:00,218.98,219.01,218.87,219.0,984.0,204.5238,204.5519,204.4211,204.5425,984.0
2022-10-11 10:50:00,219.11,219.47,219.1,219.34,1341.0,204.6453,204.9815,204.6359,204.8601,1341.0
2022-10-11 10:55:00,219.46,219.46,218.85,219.08,2161.0,204.9721,204.9721,204.4024,204.6172,2161.0
2022-10-11 11:00:00,219.18,219.83,219.06,219.71,4075.0,204.7106,205.3177,204.5986,205.2056,4075.0
2022-10-11 11:05:00,219.66,219.66,219.42,219.62,1400.0,205.1589,205.1589,204.9348,205.1216,1400.0
2022-10-11 11:10:00,219.65,219.65,219.41,219.59,1527.0,205.1496,205.1496,204.9254,205.0936,1527.0
2022-10-11 11:15:00,219.88,220.25,219.84,220.04,3204.0,205.3644,205.71,205.3271,205.5139,3204.0
2022-10-11 11:20:00,220.15,220.15,219.99,220.01,2600.0,205.6166,205.6166,205.4672,205.4858,2600.0
2022-10-11 11:25:00,219.93,220.15,219.72,219.92,4703.0,205.4111,205.6166,205.215,205.4018,4703.0
2022-10-11 11:30:00,219.95,220.26,219.95,220.26,3114.0,205.4298,205.7193,205.4298,205.7193,3114.0
2022-10-11 11:35:00,220.55,220.74,220.54,220.6,2046.0,205.9902,206.1676,205.9809,206.0369,2046.0
2022-10-11 11:40:00,220.68,220.73,220.59,220.66,2707.0,206.1116,206.1583,206.0276,206.0929,2707.0
2022-10-11 11:45:00,220.75,221.31,220.64,221.21,2600.0,206.177,206.7,206.0743,206.6066,2600.0
2022-10-11 11:50:00,221.22,221.6,221.22,221.28,6695.0,206.616,206.9709,206.616,206.672,6695.0
2022-10-11 11:55:00,221.25,221.41,221.08,221.4,1792.0,206.644,206.7934,206.4852,206.7841,1792.0
2022-10-11 12:00:00,221.48,221.48,221.03,221.11,1737.0,206.8588,206.8588,206.4385,206.5132,1737.0
2022-10-11 12:05:00,221.03,221.03,220.74,220.8,3432.0,206.4385,206.4385,206.1676,206.2237,3432.0
2022-10-11 12:10:00,220.91,221.19,220.91,221.19,5521.0,206.3264,206.5879,206.3264,206.5879,5521.0
2022-10-11 12:15:00,221.25,221.99,221.25,221.93,5989.0,206.644,207.3351,206.644,207.2791,5989.0
2022-10-11 12:20:00,222.05,222.68,221.96,222.59,6798.0,207.3912,207.9796,207.3071,207.8955,6798.0
2022-10-11 12:25:00,222.65,222.81,222.53,222.76,10251.0,207.9516,208.101,207.8395,208.0543,10251.0
2022-10-11 12:30:00,222.76,223.21,222.75,222.82,5199.0,208.0543,208.4746,208.045,208.1103,5199.0
2022-10-11 12:35:00,222.84,222.85,222.5,222.5,601.0,208.129,208.1384,207.8115,207.8115,601.0
2022-10-11 12:40:00,222.82,222.94,222.7,222.71,1622.0,208.1103,208.2224,207.9983,208.0076,1622.0
2022-10-11 12:45:00,222.73,222.91,222.51,222.51,1000.0,208.0263,208.1944,207.8208,207.8208,1000.0
2022-10-11 12:50:00,222.48,222.48,222.22,222.39,1691.0,207.7928,207.7928,207.5499,207.7087,1691.0
2022-10-11 12:55:00,222.3,222.43,222.19,222.43,5419.0,207.6247,207.7461,207.5219,207.7461,5419.0
2022-10-11 13:00:00,222.25,222.26,222.16,222.16,379.0,207.578,207.5873,207.4939,207.4939,379.0
2022-10-11 13:05:00,222.09,222.16,221.99,222.06,975.0,207.4285,207.4939,207.3351,207.4005,975.0
2022-10-11 13:10:00,222.02,222.12,221.81,221.81,2352.0,207.3631,207.4565,207.167,207.167,2352.0
2022-10-11 13:15:00,221.74,221.92,221.5,221.72,1462.0,207.1016,207.2697,206.8775,207.083,1462.0
2022-10-11 13:20:00,221.64,221.78,221.63,221.67,1667.0,207.0082,207.139,206.9989,207.0363,1667.0
2022-10-11 13:25:00,221.63,221.8,220.98,221.78,17617.0,206.9989,207.1577,206.3918,207.139,17617.0
2022-10-11 13:30:00,221.78,221.78,221.51,221.7,2521.0,207.139,207.139,206.8868,207.0643,2521.0
2022-10-11 13:35:00,221.82,221.83,221.49,221.55,1100.0,207.1764,207.1857,206.8681,206.9242,1100.0
2022-10-11 13:40:00,221.56,221.78,221.55,221.69,2317.0,206.9335,207.139,206.9242,207.0549,2317.0
2022-10-11 13:45:00,221.74,221.81,221.7,221.78,2503.0,207.1016,207.167,207.0643,207.139,2503.0
2022-10-11 13:50:00,221.52,221.72,221.51,221.52,2084.0,206.8962,207.083,206.8868,206.8962,2084.0
2022-10-11 13:55:00,221.48,221.58,221.48,221.48,5177.0,206.8588,206.9522,206.8588,206.8588,5177.0
2022-10-11 14:00:00,221.46,221.46,221.37,221.46,1262.0,206.8401,206.8401,206.7561,206.8401,1262.0
2022-10-11 14:05:00,221.5,221.63,221.04,221.1,3272.0,206.8775,206.9989,206.4478,206.5039,3272.0
2022-10-11 14:10:00,221.03,221.18,220.95,221.14,2959.0,206.4385,206.5786,206.3638,206.5412,2959.0
2022-10-11 14:15:00,221.14,221.25,221.1,221.1,1400.0,206.5412,206.644,206.5039,206.5039,1400.0
2022-10-11 14:20:00,221.16,221.45,221.16,221.44,2329.0,206.5599,206.8308,206.5599,206.8214,2329.0
2022-10-11 14:25:00,221.56,221.71,221.44,221.53,3486.0,206.9335,207.0736,206.8214,206.9055,3486.0
2022-10-11 14:30:00,221.71,222.13,221.71,222.0,2000.0,207.0736,207.4659,207.0736,207.3445,2000.0
2022-10-11 14:35:00,222.03,222.08,221.8,221.96,2868.0,207.3725,207.4192,207.1577,207.3071,2868.0
2022-10-11 14:40:00,222.04,222.07,221.79,221.79,2797.0,207.3818,207.4098,207.1483,207.1483,2797.0
2022-10-11 14:45:00,221.61,221.61,220.91,220.92,8314.0,206.9802,206.9802,206.3264,206.3358,8314.0
2022-10-11 14:50:00,221.06,221.17,220.38,220.38,7913.0,206.4665,206.5693,205.8314,205.8314,7913.0
2022-10-11 14:55:00,220.36,220.38,219.94,220.0,3395.0,205.8127,205.8314,205.4205,205.4765,3395.0
2022-10-11 15:00:00,219.84,219.9,219.44,219.44,6125.0,205.3271,205.3831,204.9535,204.9535,6125.0
2022-10-11 15:05:00,219.58,219.74,219.33,219.41,4224.0,205.0842,205.2337,204.8507,204.9254,4224.0
2022-10-11 15:10:00,219.41,219.5,219.12,219.33,8183.0,204.9254,205.0095,204.6546,204.8507,8183.0
2022-10-11 15:15:00,219.27,219.37,218.77,219.18,7412.0,204.7947,204.8881,204.3277,204.7106,7412.0
2022-10-11 15:20:00,219.24,219.34,219.01,219.18,10480.0,204.7667,204.8601,204.5519,204.7106,10480.0
2022-10-11 15:25:00,219.15,219.42,218.97,219.35,10080.0,204.6826,204.9348,204.5145,204.8694,10080.0
2022-10-11 15:30:00,219.39,219.39,218.98,219.13,4691.0,204.9068,204.9068,204.5238,204.6639,4691.0
2022-10-11 15:35:00,219.18,219.76,219.05,219.76,4987.0,204.7106,205.2523,204.5892,205.2523,4987.0
2022-10-11 15:40:00,219.71,219.8,219.35,219.77,3411.0,205.2056,205.2897,204.8694,205.2617,3411.0
2022-10-11 15:45:00,219.81,219.91,219.57,219.91,8533.0,205.299,205.3924,205.0749,205.3924,8533.0
2022-10-11 15:50:00,219.82,220.2,219.37,220.2,21009.0,205.3084,205.6633,204.8881,205.6633,21009.0
2022-10-11 15:55:00,220.19,220.34,220.0,220.0,67786.0,205.654,205.7941,205.4765,205.4765,67786.0
2022-10-12 09:30:00,220.3,220.3,218.92,218.92,7792.0,205.7567,205.7567,204.4678,204.4678,7792.0
2022-10-12 09:35:00,219.14,219.79,218.92,219.31,4212.0,204.6733,205.2804,204.4678,204.8321,4212.0
2022-10-12 09:40:00,219.44,220.36,219.17,220.29,3335.0,204.9535,205.8127,204.7013,205.7474,3335.0
2022-10-12 09:45:00,220.32,220.32,219.81,219.99,1430.0,205.7754,205.7754,205.299,205.4672,1430.0
2022-10-12 09:50:00,219.81,220.21,219.55,219.65,7807.0,205.299,205.6726,205.0562,205.1496,7807.0
2022-10-12 09:55:00,219.84,220.52,219.84,220.42,3393.0,205.3271,205.9622,205.3271,205.8688,3393.0
2022-10-12 10:00:00,220.47,220.92,220.45,220.75,7853.0,205.9155,206.3358,205.8968,206.177,7853.0
2022-10-12 10:05:00,220.71,220.85,220.46,220.46,2739.0,206.1396,206.2704,205.9061,205.9061,2739.0
2022-10-12 10:10:00,220.75,220.75,220.4,220.46,1701.0,206.177,206.177,205.8501,205.9061,1701.0
2022-10-12 10:15:00,220.44,220.82,220.44,220.8,1716.0,205.8875,206.2424,205.8875,206.2237,1716.0
2022-10-12 10:20:00,220.81,220.81,219.99,220.12,2814.0,206.233,206.233,205.4672,205.5886,2814.0
2022-10-12 10:25:00,220.16,220.51,219.94,220.33,5040.0,205.6259,205.9528,205.4205,205.7847,5040.0
2022-10-12 10:30:00,220.28,220.57,220.17,220.2,6294.0,205.738,206.0089,205.6353,205.6633,6294.0
2022-10-12 10:35:00,220.24,220.24,219.81,219.91,9109.0,205.7007,205.7007,205.299,205.3924,9109.0
2022-10-12 10:40:00,219.97,219.97,219.55,219.57,2492.0,205.4485,205.4485,205.0562,205.0749,2492.0
2022-10-12 10:45:00,219.37,219.37,219.03,219.27,2050.0,204.8881,204.8881,204.5705,204.7947,2050.0
2022-10-12 10:50:00,219.29,220.21,219.29,220.21,4941.0,204.8134,205.6726,204.8134,205.6726,4941.0
2022-10-12 10:55:00,220.16,220.16,219.72,219.73,1725.0,205.6259,205.6259,205.215,205.2243,1725.0
2022-10-12 11:00:00,219.82,219.98,219.63,219.63,3128.0,205.3084,205.4578,205.1309,205.1309,3128.0
2022-10-12 11:05:00,219.42,219.91,219.41,219.62,3533.0,204.9348,205.3924,204.9254,205.1216,3533.0
2022-10-12 11:10:00,219.61,219.81,219.61,219.81,2662.0,205.1122,205.299,205.1122,205.299,2662.0
2022-10-12 11:15:00,219.87,220.19,219.69,220.16,5750.0,205.3551,205.654,205.187,205.6259,5750.0
2022-10-12 11:20:00,220.16,220.66,220.13,220.21,5011.0,205.6259,206.0929,205.5979,205.6726,5011.0
2022-10-12 11:25:00,220.01,220.01,219.62,219.64,3147.0,205.4858,205.4858,205.1216,205.1403,3147.0
2022-10-12 11:30:00,219.8,219.81,219.23,219.24,1414.0,205.2897,205.299,204.7573,204.7667,1414.0
2022-10-12 11:35:00,219.23,219.71,219.11,219.11,4212.0,204.7573,205.2056,204.6453,204.6453,4212.0
2022-10-12 11:40:00,219.24,219.74,219.13,219.45,2217.0,204.7667,205.2337,204.6639,204.9628,2217.0
2022-10-12 11:45:00,219.38,219.55,219.33,219.5,1852.0,204.8974,205.0562,204.8507,205.0095,1852.0
2022-10-12 11:50:00,219.56,219.9,219.56,219.86,3012.0,205.0655,205.3831,205.0655,205.3457,3012.0
2022-10-12 11:55:00,219.81,220.12,219.54,219.97,3861.0,205.299,205.5886,205.0469,205.4485,3861.0
2022-10-12 12:00:00,219.91,220.03,219.84,219.88,2359.0,205.3924,205.5045,205.3271,205.3644,2359.0
2022-10-12 12:05:00,219.98,220.21,219.55,219.56,1900.0,205.4578,205.6726,205.0562,205.0655,1900.0
2022-10-12 12:10:00,219.62,219.62,219.26,219.56,1258.0,205.1216,205.1216,204.7854,205.0655,1258.0
2022-10-12 12:15:00,219.56,219.86,219.45,219.75,1556.0,205.0655,205.3457,204.9628,205.243,1556.0
2022-10-12 12:20:00,219.76,219.87,219.62,219.64,3302.0,205.2523,205.3551,205.1216,205.1403,3302.0
2022-10-12 12:25:00,219.61,219.72,219.34,219.34,1003.0,205.1122,205.215,204.8601,204.8601,1003.0
2022-10-12 12:30:00,219.32,219.65,219.32,219.65,1408.0,204.8414,205.1496,204.8414,205.1496,1408.0
2022-10-12 12:35:00,219.71,219.71,219.26,219.3,1900.0,205.2056,205.2056,204.7854,204.8227,1900.0
2022-10-12 12:40:00,219.25,219.27,218.99,219.09,2001.0,204.776,204.7947,204.5332,204.6266,2001.0
2022-10-12 12:45:00,218.99,219.1,218.96,218.96,1201.0,204.5332,204.6359,204.5052,204.5052,1201.0
2022-10-12 12:50:00,219.05,219.21,219.05,219.21,1512.0,204.5892,204.7387,204.5892,204.7387,1512.0
2022-10-12 12:55:00,219.17,219.25,219.11,219.22,1100.0,204.7013,204.776,204.6453,204.748,1100.0
2022-10-12 13:00:00,219.12,219.27,218.87,218.87,2337.0,204.6546,204.7947,204.4211,204.4211,2337.0
2022-10-12 13:05:00,218.92,219.19,218.87,219.19,2181.0,204.4678,204.72,204.4211,204.72,2181.0
2022-10-12 13:10:00,219.1,219.16,218.99,219.0,829.0,204.6359,204.692,204.5332,204.5425,829.0
2022-10-12 13:15:00,219.09,219.09,218.66,218.74,2227.0,204.6266,204.6266,204.225,204.2997,2227.0
2022-10-12 13:20:00,218.77,218.88,218.6,218.83,2138.0,204.3277,204.4304,204.1689,204.3837,2138.0
2022-10-12 13:25:00,218.73,218.9,218.73,218.87,900.0,204.2903,204.4491,204.2903,204.4211,900.0
2022-10-12 13:30:00,218.88,218.88,218.45,218.53,2608.0,204.4304,204.4304,204.0288,204.1035,2608.0
2022-10-12 13:35:00,218.45,218.57,218.42,218.49,2943.0,204.0288,204.1409,204.0008,204.0662,2943.0
2022-10-12 13:40:00,218.5,218.51,218.22,218.28,1844.0,204.0755,204.0849,203.814,203.87,1844.0
2022-10-12 13:45:00,218.33,218.56,218.23,218.56,1726.0,203.9167,204.1316,203.8233,204.1316,1726.0
2022-10-12 13:50:00,218.57,218.69,218.52,218.63,2300.0,204.1409,204.253,204.0942,204.1969,2300.0
2022-10-12 13:55:00,218.63,218.63,218.43,218.56,1548.0,204.1969,204.1969,204.0101,204.1316,1548.0
2022-10-12 14:00:00,218.61,219.01,218.47,218.55,4065.0,204.1783,204.5519,204.0475,204.1222,4065.0
2022-10-12 14:05:00,218.45,218.93,218.45,218.75,2317.0,204.0288,204.4771,204.0288,204.309,2317.0
2022-10-12 14:10:00,218.62,219.22,218.56,218.97,3090.0,204.1876,204.748,204.1316,204.5145,3090.0
2022-10-12 14:15:00,218.76,218.83,218.49,218.83,3356.0,204.3184,204.3837,204.0662,204.3837,3356.0
2022-10-12 14:20:00,218.73,218.82,218.5,218.77,1909.0,204.2903,204.3744,204.0755,204.3277,1909.0
2022-10-12 14:25:00,218.6,219.26,218.59,219.11,2296.0,204.1689,204.7854,204.1596,204.6453,2296.0
2022-10-12 14:30:00,219.19,219.26,218.97,219.15,2502.0,204.72,204.7854,204.5145,204.6826,2502.0
2022-10-12 14:35:00,219.26,219.5,219.19,219.47,3100.0,204.7854,205.0095,204.72,204.9815,3100.0
2022-10-12 14:40:00,219.53,219.6,219.35,219.44,4210.0,205.0375,205.1029,204.8694,204.9535,4210.0
2022-10-12 14:45:00,219.35,219.43,219.12,219.14,3960.0,204.8694,204.9441,204.6546,204.6733,3960.0
2022-10-12 14:50:00,219.15,219.19,219.04,219.15,4111.0,204.6826,204.72,204.5799,204.6826,4111.0
2022-10-12 14:55:00,219.18,219.57,219.18,219.49,19318.0,204.7106,205.0749,204.7106,205.0002,19318.0
2022-10-12 15:00:00,219.54,219.65,219.39,219.46,7315.0,205.0469,205.1496,204.9068,204.9721,7315.0
2022-10-12 15:05:00,219.41,219.48,219.36,219.41,8022.0,204.9254,204.9908,204.8788,204.9254,8022.0
2022-10-12 15:10:00,219.41,219.57,219.38,219.44,5690.0,204.9254,205.0749,204.8974,204.9535,5690.0
2022-10-12 15:15:00,219.44,219.45,219.0,219.29,3667.0,204.9535,204.9628,204.5425,204.8134,3667.0
2022-10-12 15:20:00,219.34,219.37,218.86,218.86,4428.0,204.8601,204.8881,204.4118,204.4118,4428.0
2022-10-12 15:25:00,218.86,218.98,218.57,218.57,5635.0,204.4118,204.5238,204.1409,204.1409,5635.0
2022-10-12 15:30:00,218.51,218.72,218.43,218.67,7054.0,204.0849,204.281,204.0101,204.2343,7054.0
2022-10-12 15:35:00,218.7,219.35,218.7,218.84,23418.0,204.2623,204.8694,204.2623,204.3931,23418.0
2022-10-12 15:40:00,218.92,219.55,218.88,219.36,12687.0,204.4678,205.0562,204.4304,204.8788,12687.0
2022-10-12 15:45:00,219.37,219.39,219.02,219.1,24898.0,204.8881,204.9068,204.5612,204.6359,24898.0
2022-10-12 15:50:00,218.96,219.03,218.65,218.87,29583.0,204.5052,204.5705,204.2156,204.4211,29583.0
2022-10-12 15:55:00,218.81,218.83,218.11,218.12,57579.0,204.3651,204.3837,203.7113,203.7206,57579.0
2022-10-13 09:30:00,215.0,215.69,214.14,215.02,24748.0,200.8066,201.451,200.0034,200.8253,24748.0
2022-10-13 09:35:00,215.15,215.17,212.65,212.93,36026.0,200.9467,200.9654,198.6117,198.8732,36026.0
2022-10-13 09:40:00,212.74,214.43,212.45,213.61,2979.0,198.6958,200.2742,198.4249,199.5083,2979.0
2022-10-13 09:45:00,213.98,214.89,213.5,214.89,3578.0,199.8539,200.7038,199.4056,200.7038,3578.0
2022-10-13 09:50:00,215.03,216.68,214.89,216.68,1506.0,200.8346,202.3757,200.7038,202.3757,1506.0
2022-10-13 09:55:00,216.29,216.73,215.52,215.57,3898.0,202.0114,202.4224,201.2923,201.339,3898.0
2022-10-13 10:00:00,215.61,215.96,215.16,215.96,1930.0,201.3763,201.7032,200.956,201.7032,1930.0
2022-10-13 10:05:00,216.01,216.54,215.63,216.25,3899.0,201.7499,202.2449,201.395,201.9741,3899.0
2022-10-13 10:10:00,216.05,216.46,216.04,216.34,6672.0,201.7873,202.1702,201.7779,202.0581,6672.0
2022-10-13 10:15:00,216.39,216.47,215.56,215.8,2425.0,202.1048,202.1795,201.3296,201.5538,2425.0
2022-10-13 10:20:00,215.58,215.91,215.46,215.46,2050.0,201.3483,201.6565,201.2362,201.2362,2050.0
2022-10-13 10:25:00,215.58,215.6,214.98,215.42,7878.0,201.3483,201.367,200.7879,201.1989,7878.0
2022-10-13 10:30:00,215.36,216.66,215.36,216.17,3987.0,201.1428,202.357,201.1428,201.8993,3987.0
2022-10-13 10:35:00,216.11,216.41,215.6,216.23,2489.0,201.8433,202.1235,201.367,201.9554,2489.0
2022-10-13 10:40:00,216.46,216.76,216.3,216.62,600.0,202.1702,202.4504,202.0208,202.3196,600.0
2022-10-13 10:45:00,216.5,217.32,216.5,217.32,4300.0,202.2076,202.9734,202.2076,202.9734,4300.0
2022-10-13 10:50:00,217.31,217.36,216.86,217.18,2501.0,202.9641,203.0108,202.5438,202.8427,2501.0
2022-10-13 10:55:00,217.47,218.28,217.47,217.74,2415.0,203.1135,203.87,203.1135,203.3657,2415.0
2022-10-13 11:00:00,217.74,218.17,217.74,217.92,1197.0,203.3657,203.7673,203.3657,203.5338,1197.0
2022-10-13 11:05:00,218.43,219.85,218.43,219.85,2917.0,204.0101,205.3364,204.0101,205.3364,2917.0
2022-10-13 11:10:00,219.75,219.96,219.45,219.81,2512.0,205.243,205.4391,204.9628,205.299,2512.0
2022-10-13 11:15:00,219.57,221.21,219.32,220.87,4396.0,205.0749,206.6066,204.8414,206.2891,4396.0
2022-10-13 11:20:00,220.46,222.32,220.46,221.61,5660.0,205.9061,207.6433,205.9061,206.9802,5660.0
2022-10-13 11:25:00,221.48,221.83,221.26,221.83,3240.0,206.8588,207.1857,206.6533,207.1857,3240.0
2022-10-13 11:30:00,222.06,222.2,221.73,222.15,2742.0,207.4005,207.5313,207.0923,207.4846,2742.0
2022-10-13 11:35:00,222.24,223.66,221.95,223.61,5620.0,207.5686,208.8949,207.2978,208.8482,5620.0
2022-10-13 11:40:00,223.88,224.41,223.37,223.48,9374.0,209.1004,209.5954,208.624,208.7268,9374.0
2022-10-13 11:45:00,223.71,223.85,223.14,223.16,13025.0,208.9416,209.0723,208.4092,208.4279,13025.0
2022-10-13 11:50:00,223.25,223.61,222.99,223.49,6128.0,208.5119,208.8482,208.2691,208.7361,6128.0
2022-10-13 11:55:00,223.58,223.95,223.19,223.84,5633.0,208.8202,209.1657,208.4559,209.063,5633.0
2022-10-13 12:00:00,223.72,224.07,223.6,223.89,3190.0,208.9509,209.2778,208.8388,209.1097,3190.0
2022-10-13 12:05:00,223.96,224.08,223.55,223.67,4873.0,209.1751,209.2872,208.7921,208.9042,4873.0
2022-10-13 12:10:00,223.6,223.76,222.68,222.68,5380.0,208.8388,208.9883,207.9796,207.9796,5380.0
2022-10-13 12:15:00,222.82,222.97,222.33,222.48,3155.0,208.1103,208.2504,207.6527,207.7928,3155.0
2022-10-13 12:20:00,222.34,223.18,222.22,222.95,2996.0,207.662,208.4466,207.5499,208.2318,2996.0
2022-10-13 12:25:00,222.84,223.15,222.57,222.71,2857.0,208.129,208.4186,207.8768,208.0076,2857.0
2022-10-13 12:30:00,222.59,222.78,222.23,222.45,3248.0,207.8955,208.073,207.5593,207.7648,3248.0
2022-10-13 12:35:00,222.43,222.86,222.29,222.86,8006.0,207.7461,208.1477,207.6153,208.1477,8006.0
2022-10-13 12:40:00,222.94,223.95,222.94,223.81,8116.0,208.2224,209.1657,208.2224,209.035,8116.0
2022-10-13 12:45:00,223.54,223.95,223.37,223.91,4231.0,208.7828,209.1657,208.624,209.1284,4231.0
2022-10-13 12:50:00,223.86,224.36,223.86,223.9,7523.0,209.0817,209.5487,209.0817,209.119,7523.0
2022-10-13 12:55:00,224.07,224.35,223.92,224.27,4392.0,209.2778,209.5393,209.1377,209.4646,4392.0
2022-10-13 13:00:00,224.4,224.52,224.26,224.52,4054.0,209.586,209.6981,209.4553,209.6981,4054.0
2022-10-13 13:05:00,224.5,224.61,223.98,224.09,5602.0,209.6794,209.7822,209.1938,209.2965,5602.0
2022-10-13 13:10:00,224.06,224.36,224.02,224.36,10505.0,209.2685,209.5487,209.2311,209.5487,10505.0
2022-10-13 13:15:00,224.42,224.88,224.33,224.73,6867.0,209.6047,210.0343,209.5207,209.8942,6867.0
2022-10-13 13:20:00,224.8,225.28,224.8,225.28,7198.0,209.9596,210.4079,209.9596,210.4079,7198.0
2022-10-13 13:25:00,225.18,226.06,225.17,225.73,9530.0,210.3145,211.1364,210.3052,210.8282,9530.0
2022-10-13 13:30:00,225.73,226.19,225.73,226.19,3766.0,210.8282,211.2579,210.8282,211.2579,3766.0
2022-10-13 13:35:00,226.24,226.24,225.45,225.45,2916.0,211.3046,211.3046,210.5667,210.5667,2916.0
2022-10-13 13:40:00,225.52,225.6,224.87,224.92,5039.0,210.6321,210.7068,210.025,210.0717,5039.0
2022-10-13 13:45:00,224.92,224.97,224.53,224.93,4506.0,210.0717,210.1184,209.7074,210.081,4506.0
2022-10-13 13:50:00,224.84,224.92,224.66,224.71,2422.0,209.997,210.0717,209.8289,209.8756,2422.0
2022-10-13 13:55:00,224.79,224.79,224.41,224.55,3463.0,209.9503,209.9503,209.5954,209.7261,3463.0
2022-10-13 14:00:00,224.4,224.61,224.25,224.49,4189.0,209.586,209.7822,209.4459,209.6701,4189.0
2022-10-13 14:05:00,224.72,224.78,224.37,224.43,8662.0,209.8849,209.9409,209.558,209.614,8662.0
2022-10-13 14:10:00,224.45,224.52,224.21,224.46,2845.0,209.6327,209.6981,209.4086,209.6421,2845.0
2022-10-13 14:15:00,224.58,224.78,224.37,224.47,5819.0,209.7541,209.9409,209.558,209.6514,5819.0
2022-10-13 14:20:00,224.46,224.56,224.17,224.19,3020.0,209.6421,209.7355,209.3712,209.3899,3020.0
2022-10-13 14:25:00,224.09,224.1,223.69,223.82,1326.0,209.2965,209.3058,208.9229,209.0443,1326.0
2022-10-13 14:30:00,223.95,224.19,223.95,224.17,4062.0,209.1657,209.3899,209.1657,209.3712,4062.0
2022-10-13 14:35:00,224.21,224.74,224.21,224.71,4504.0,209.4086,209.9036,209.4086,209.8756,4504.0
2022-10-13 14:40:00,224.62,224.68,224.35,224.47,4214.0,209.7915,209.8475,209.5393,209.6514,4214.0
2022-10-13 14:45:00,224.48,224.54,224.34,224.49,1924.0,209.6607,209.7168,209.53,209.6701,1924.0
2022-10-13 14:50:00,224.42,224.85,224.34,224.72,5458.0,209.6047,210.0063,209.53,209.8849,5458.0
2022-10-13 14:55:00,224.81,225.1,224.71,224.79,4664.0,209.969,210.2398,209.8756,209.9503,4664.0
2022-10-13 15:00:00,224.7,224.75,224.41,224.63,4974.0,209.8662,209.9129,209.5954,209.8008,4974.0
2022-10-13 15:05:00,224.71,225.12,224.71,225.06,4069.0,209.8756,210.2585,209.8756,210.2025,4069.0
2022-10-13 15:10:00,225.07,225.07,224.42,224.42,4653.0,210.2118,210.2118,209.6047,209.6047,4653.0
2022-10-13 15:15:00,224.32,224.83,224.32,224.61,6397.0,209.5113,209.9876,209.5113,209.7822,6397.0
2022-10-13 15:20:00,224.53,224.65,224.32,224.59,4737.0,209.7074,209.8195,209.5113,209.7635,4737.0
2022-10-13 15:25:00,224.56,224.7,224.28,224.33,5391.0,209.7355,209.8662,209.474,209.5207,5391.0
2022-10-13 15:30:00,224.33,224.81,224.05,224.16,7961.0,209.5207,209.969,209.2591,209.3619,7961.0
2022-10-13 15:35:00,224.09,224.59,223.92,224.59,5378.0,209.2965,209.7635,209.1377,209.7635,5378.0
2022-10-13 15:40:00,224.62,224.88,224.19,224.72,8917.0,209.7915,210.0343,209.3899,209.8849,8917.0
2022-10-13 15:45:00,224.66,224.85,224.47,224.74,10583.0,209.8289,210.0063,209.6514,209.9036,10583.0
2022-10-13 15:50:00,224.55,225.02,224.1,224.73,20118.0,209.7261,210.1651,209.3058,209.8942,20118.0
2022-10-13 15:55:00,224.74,224.86,224.29,224.34,55316.0,209.9036,210.0157,209.4833,209.53,55316.0
2022-10-14 09:30:00,224.97,226.45,224.97,225.93,11086.0,210.1184,211.5007,210.1184,211.015,11086.0
2022-10-14 09:35:00,225.81,225.99,225.01,225.99,3671.0,210.9029,211.0711,210.1558,211.0711,3671.0
2022-10-14 09:40:00,226.0,226.18,224.19,224.35,1509.0,211.0804,211.2485,209.3899,209.5393,1509.0
2022-10-14 09:45:00,224.14,224.14,223.56,223.82,1565.0,209.3432,209.3432,208.8015,209.0443,1565.0
2022-10-14 09:50:00,224.12,224.39,223.06,223.67,6664.0,209.3245,209.5767,208.3345,208.9042,6664.0
2022-10-14 09:55:00,223.81,224.33,223.72,223.75,2678.0,209.035,209.5207,208.9509,208.9789,2678.0
2022-10-14 10:00:00,223.48,223.48,222.44,222.98,2797.0,208.7268,208.7268,207.7554,208.2598,2797.0
2022-10-14 10:05:00,223.26,223.49,222.2,222.55,4148.0,208.5213,208.7361,207.5313,207.8582,4148.0
2022-10-14 10:10:00,222.67,222.91,221.74,221.95,8783.0,207.9702,208.1944,207.1016,207.2978,8783.0
2022-10-14 10:15:00,222.18,222.18,221.47,221.76,1954.0,207.5126,207.5126,206.8495,207.1203,1954.0
2022-10-14 10:20:00,221.34,221.49,221.22,221.3,1100.0,206.728,206.8681,206.616,206.6907,1100.0
2022-10-14 10:25:00,221.13,221.24,220.78,220.93,4280.0,206.5319,206.6346,206.205,206.3451,4280.0
2022-10-14 10:30:00,220.92,221.75,220.84,221.07,5404.0,206.3358,207.111,206.261,206.4759,5404.0
2022-10-14 10:35:00,221.11,221.95,221.11,221.67,4640.0,206.5132,207.2978,206.5132,207.0363,4640.0
2022-10-14 10:40:00,221.93,222.01,220.86,221.27,5811.0,207.2791,207.3538,206.2797,206.6627,5811.0
2022-10-14 10:45:00,220.72,221.02,220.61,220.61,1800.0,206.149,206.4292,206.0462,206.0462,1800.0
2022-10-14 10:50:00,220.68,221.23,220.68,221.14,3588.0,206.1116,206.6253,206.1116,206.5412,3588.0
2022-10-14 10:55:00,221.0,221.5,221.0,221.4,3537.0,206.4105,206.8775,206.4105,206.7841,3537.0
2022-10-14 11:00:00,221.48,222.18,221.48,222.06,2742.0,206.8588,207.5126,206.8588,207.4005,2742.0
2022-10-14 11:05:00,222.06,222.06,221.73,221.85,1367.0,207.4005,207.4005,207.0923,207.2044,1367.0
2022-10-14 11:10:00,221.77,221.79,221.07,221.46,2600.0,207.1297,207.1483,206.4759,206.8401,2600.0
2022-10-14 11:15:00,221.54,221.72,221.33,221.52,4518.0,206.9148,207.083,206.7187,206.8962,4518.0
2022-10-14 11:20:00,221.65,222.11,221.54,221.71,6302.0,207.0176,207.4472,206.9148,207.0736,6302.0
2022-10-14 11:25:00,221.76,222.33,221.56,222.11,6201.0,207.1203,207.6527,206.9335,207.4472,6201.0
2022-10-14 11:30:00,222.06,222.06,221.24,221.28,3874.0,207.4005,207.4005,206.6346,206.672,3874.0
2022-10-14 11:35:00,221.37,221.54,220.81,221.09,4800.0,206.7561,206.9148,206.233,206.4945,4800.0
2022-10-14 11:40:00,221.31,221.34,220.51,220.69,5702.0,206.7,206.728,205.9528,206.1209,5702.0
2022-10-14 11:45:00,220.63,220.69,220.11,220.24,3492.0,206.0649,206.1209,205.5792,205.7007,3492.0
2022-10-14 11:50:00,220.39,220.57,219.96,220.34,2901.0,205.8408,206.0089,205.4391,205.7941,2901.0
2022-10-14 11:55:00,220.23,220.35,220.15,220.24,1730.0,205.6913,205.8034,205.6166,205.7007,1730.0
2022-10-14 12:00:00,220.15,220.95,220.15,220.87,2058.0,205.6166,206.3638,205.6166,206.2891,2058.0
2022-10-14 12:05:00,220.84,220.92,220.14,220.19,1975.0,206.261,206.3358,205.6073,205.654,1975.0
2022-10-14 12:10:00,219.7,219.88,219.49,219.66,700.0,205.1963,205.3644,205.0002,205.1589,700.0
2022-10-14 12:15:00,219.44,219.51,219.31,219.51,1107.0,204.9535,205.0188,204.8321,205.0188,1107.0
2022-10-14 12:20:00,219.43,219.6,219.23,219.23,2107.0,204.9441,205.1029,204.7573,204.7573,2107.0
2022-10-14 12:25:00,219.3,219.69,219.29,219.69,2800.0,204.8227,205.187,204.8134,205.187,2800.0
2022-10-14 12:30:00,219.68,219.9,219.65,219.85,2293.0,205.1776,205.3831,205.1496,205.3364,2293.0
2022-10-14 12:35:00,219.89,220.35,219.89,220.09,2912.0,205.3738,205.8034,205.3738,205.5606,2912.0
2022-10-14 12:40:00,220.18,220.72,220.18,220.62,2565.0,205.6446,206.149,205.6446,206.0556,2565.0
2022-10-14 12:45:00,220.52,220.71,220.27,220.3,2203.0,205.9622,206.1396,205.7287,205.7567,2203.0
2022-10-14 12:50:00,219.97,220.13,219.76,220.07,1730.0,205.4485,205.5979,205.2523,205.5419,1730.0
2022-10-14 12:55:00,220.06,220.07,219.76,219.84,1527.0,205.5325,205.5419,205.2523,205.3271,1527.0
2022-10-14 13:00:00,219.94,220.23,219.94,220.23,1299.0,205.4205,205.6913,205.4205,205.6913,1299.0
2022-10-14 13:05:00,220.1,220.12,219.49,219.49,1824.0,205.5699,205.5886,205.0002,205.0002,1824.0
2022-10-14 13:10:00,219.41,219.53,219.29,219.37,1796.0,204.9254,205.0375,204.8134,204.8881,1796.0
2022-10-14 13:15:00,219.25,219.89,219.25,219.66,2937.0,204.776,205.3738,204.776,205.1589,2937.0
2022-10-14 13:20:00,219.6,220.02,219.4,220.02,2082.0,205.1029,205.4952,204.9161,205.4952,2082.0
2022-10-14 13:25:00,219.95,219.95,219.59,219.92,2215.0,205.4298,205.4298,205.0936,205.4018,2215.0
2022-10-14 13:30:00,220.0,220.32,219.94,220.1,1881.0,205.4765,205.7754,205.4205,205.5699,1881.0
2022-10-14 13:35:00,220.02,220.07,219.88,219.89,3447.0,205.4952,205.5419,205.3644,205.3738,3447.0
2022-10-14 13:40:00,220.03,220.28,219.92,220.03,3956.0,205.5045,205.738,205.4018,205.5045,3956.0
2022-10-14 13:45:00,220.07,220.36,220.07,220.17,2100.0,205.5419,205.8127,205.5419,205.6353,2100.0
2022-10-14 13:50:00,220.21,220.48,220.01,220.48,3500.0,205.6726,205.9248,205.4858,205.9248,3500.0
2022-10-14 13:55:00,220.43,220.56,220.25,220.56,5194.0,205.8781,205.9995,205.71,205.9995,5194.0
2022-10-14 14:00:00,220.59,220.71,220.3,220.58,3137.0,206.0276,206.1396,205.7567,206.0182,3137.0
2022-10-14 14:05:00,220.65,220.65,220.14,220.27,3992.0,206.0836,206.0836,205.6073,205.7287,3992.0
2022-10-14 14:10:00,220.15,220.15,219.81,219.91,9108.0,205.6166,205.6166,205.299,205.3924,9108.0
2022-10-14 14:15:00,219.84,219.84,219.29,219.33,2400.0,205.3271,205.3271,204.8134,204.8507,2400.0
2022-10-14 14:20:00,219.35,219.49,219.14,219.49,3400.0,204.8694,205.0002,204.6733,205.0002,3400.0
2022-10-14 14:25:00,219.5,219.5,219.18,219.43,3618.0,205.0095,205.0095,204.7106,204.9441,3618.0
2022-10-14 14:30:00,219.45,219.56,219.25,219.56,3215.0,204.9628,205.0655,204.776,205.0655,3215.0
2022-10-14 14:35:00,219.48,219.48,219.3,219.31,1926.0,204.9908,204.9908,204.8227,204.8321,1926.0
2022-10-14 14:40:00,219.25,219.25,218.9,219.12,2400.0,204.776,204.776,204.4491,204.6546,2400.0
2022-10-14 14:45:00,219.01,219.16,218.96,219.16,4260.0,204.5519,204.692,204.5052,204.692,4260.0
2022-10-14 14:50:00,219.08,219.21,218.96,219.02,3626.0,204.6172,204.7387,204.5052,204.5612,3626.0
2022-10-14 14:55:00,218.88,219.34,218.88,219.34,2701.0,204.4304,204.8601,204.4304,204.8601,2701.0
2022-10-14 15:00:00,219.48,220.01,219.44,219.72,3313.0,204.9908,205.4858,204.9535,205.215,3313.0
2022-10-14 15:05:00,219.78,219.78,219.3,219.45,1533.0,205.271,205.271,204.8227,204.9628,1533.0
2022-10-14 15:10:00,219.45,219.63,219.32,219.52,4117.0,204.9628,205.1309,204.8414,205.0282,4117.0
2022-10-14 15:15:00,219.38,219.38,218.92,219.1,3217.0,204.8974,204.8974,204.4678,204.6359,3217.0
2022-10-14 15:20:00,219.21,219.6,219.2,219.59,3694.0,204.7387,205.1029,204.7293,205.0936,3694.0
2022-10-14 15:25:00,219.54,220.14,219.49,220.14,3084.0,205.0469,205.6073,205.0002,205.6073,3084.0
2022-10-14 15:30:00,219.93,220.07,219.57,220.06,6697.0,205.4111,205.5419,205.0749,205.5325,6697.0
2022-10-14 15:35:00,220.05,220.16,219.65,219.65,6107.0,205.5232,205.6259,205.1496,205.1496,6107.0
2022-10-14 15:40:00,219.69,219.85,219.57,219.83,6675.0,205.187,205.3364,205.0749,205.3177,6675.0
2022-10-14 15:45:00,219.76,219.76,219.41,219.59,8589.0,205.2523,205.2523,204.9254,205.0936,8589.0
2022-10-14 15:50:00,219.74,219.88,219.54,219.87,20718.0,205.2337,205.3644,205.0469,205.3551,20718.0
2022-10-14 15:55:00,219.87,219.88,218.81,219.43,42767.0,205.3551,205.3644,204.3651,204.9441,42767.0
2022-10-17 09:30:00,222.95,223.81,222.91,223.4,9447.0,208.2318,209.035,208.1944,208.652,9447.0
2022-10-17 09:35:00,223.53,223.9,223.52,223.9,200.0,208.7735,209.119,208.7641,209.119,200.0
2022-10-17 09:40:00,224.07,224.72,223.54,223.99,5388.0,209.2778,209.8849,208.7828,209.2031,5388.0
2022-10-17 09:45:00,223.62,223.62,222.34,222.88,6250.0,208.8575,208.8575,207.662,208.1664,6250.0
2022-10-17 09:50:00,222.87,222.88,222.13,222.67,10934.0,208.157,208.1664,207.4659,207.9702,10934.0
2022-10-17 09:55:00,222.44,222.63,221.37,221.77,3200.0,207.7554,207.9329,206.7561,207.1297,3200.0
2022-10-17 10:00:00,221.62,223.13,221.61,222.75,4726.0,206.9896,208.3999,206.9802,208.045,4726.0
2022-10-17 10:05:00,223.13,223.13,222.76,222.96,1077.0,208.3999,208.3999,208.0543,208.2411,1077.0
2022-10-17 10:10:00,222.88,223.41,222.74,223.41,3936.0,208.1664,208.6614,208.0356,208.6614,3936.0
2022-10-17 10:15:00,223.57,223.8,223.55,223.68,950.0,208.8108,209.0256,208.7921,208.9136,950.0
2022-10-17 10:20:00,223.68,223.91,223.1,223.1,2151.0,208.9136,209.1284,208.3719,208.3719,2151.0
2022-10-17 10:25:00,223.09,223.09,222.53,222.72,1740.0,208.3625,208.3625,207.8395,208.0169,1740.0
2022-10-17 10:30:00,222.78,222.78,222.25,222.25,1486.0,208.073,208.073,207.578,207.578,1486.0
2022-10-17 10:35:00,222.31,222.79,222.29,222.34,3008.0,207.634,208.0823,207.6153,207.662,3008.0
2022-10-17 10:40:00,222.48,222.64,222.23,222.51,4002.0,207.7928,207.9422,207.5593,207.8208,4002.0
2022-10-17 10:45:00,222.43,222.48,221.75,221.75,1959.0,207.7461,207.7928,207.111,207.111,1959.0
2022-10-17 10:50:00,221.62,221.65,220.59,220.98,3980.0,206.9896,207.0176,206.0276,206.3918,3980.0
2022-10-17 10:55:00,221.04,221.41,220.99,221.4,2327.0,206.4478,206.7934,206.4011,206.7841,2327.0
2022-10-17 11:00:00,221.41,221.94,221.31,221.66,3593.0,206.7934,207.2884,206.7,207.0269,3593.0
2022-10-17 11:05:00,221.62,221.65,221.41,221.41,3164.0,206.9896,207.0176,206.7934,206.7934,3164.0
2022-10-17 11:10:00,221.57,221.67,221.46,221.46,600.0,206.9429,207.0363,206.8401,206.8401,600.0
2022-10-17 11:15:00,221.42,221.83,221.3,221.78,4955.0,206.8028,207.1857,206.6907,207.139,4955.0
2022-10-17 11:20:00,221.67,222.27,221.67,222.27,1507.0,207.0363,207.5966,207.0363,207.5966,1507.0
2022-10-17 11:25:00,222.16,222.16,221.93,222.12,2001.0,207.4939,207.4939,207.2791,207.4565,2001.0
2022-10-17 11:30:00,222.12,222.6,221.87,222.6,3490.0,207.4565,207.9049,207.2231,207.9049,3490.0
2022-10-17 11:35:00,222.57,222.75,222.35,222.49,2391.0,207.8768,208.045,207.6714,207.8021,2391.0
2022-10-17 11:40:00,222.74,222.81,222.62,222.62,665.0,208.0356,208.101,207.9235,207.9235,665.0
2022-10-17 11:45:00,222.68,222.87,222.56,222.65,965.0,207.9796,208.157,207.8675,207.9516,965.0
2022-10-17 11:50:00,222.83,222.9,222.67,222.69,1258.0,208.1197,208.1851,207.9702,207.9889,1258.0
2022-10-17 11:55:00,222.58,222.58,222.13,222.19,1201.0,207.8862,207.8862,207.4659,207.5219,1201.0
2022-10-17 12:00:00,222.25,222.38,222.25,222.38,200.0,207.578,207.6994,207.578,207.6994,200.0
2022-10-17 12:05:00,222.23,222.47,222.21,222.47,1452.0,207.5593,207.7834,207.5406,207.7834,1452.0
2022-10-17 12:10:00,222.34,222.34,221.97,221.99,1827.0,207.662,207.662,207.3164,207.3351,1827.0
2022-10-17 12:15:00,222.16,222.16,222.07,222.07,500.0,207.4939,207.4939,207.4098,207.4098,500.0
2022-10-17 12:20:00,222.1,222.16,222.02,222.03,1573.0,207.4379,207.4939,207.3631,207.3725,1573.0
2022-10-17 12:25:00,221.88,222.36,221.88,222.3,1948.0,207.2324,207.6807,207.2324,207.6247,1948.0
2022-10-17 12:30:00,222.35,222.65,222.35,222.65,1104.0,207.6714,207.9516,207.6714,207.9516,1104.0
2022-10-17 12:35:00,222.65,222.78,222.63,222.64,2500.0,207.9516,208.073,207.9329,207.9422,2500.0
2022-10-17 12:40:00,222.63,222.63,221.9,222.08,1915.0,207.9329,207.9329,207.2511,207.4192,1915.0
2022-10-17 12:45:00,222.11,222.11,221.85,222.07,1065.0,207.4472,207.4472,207.2044,207.4098,1065.0
2022-10-17 12:50:00,222.2,222.2,222.01,222.07,1564.0,207.5313,207.5313,207.3538,207.4098,1564.0
2022-10-17 12:55:00,222.06,222.12,221.82,222.1,3589.0,207.4005,207.4565,207.1764,207.4379,3589.0
2022-10-17 13:00:00,222.16,222.16,221.63,221.63,2292.0,207.4939,207.4939,206.9989,206.9989,2292.0
2022-10-17 13:05:00,221.74,222.08,221.74,221.98,1140.0,207.1016,207.4192,207.1016,207.3258,1140.0
2022-10-17 13:10:00,221.9,222.01,221.84,222.01,1800.0,207.2511,207.3538,207.195,207.3538,1800.0
2022-10-17 13:15:00,221.85,222.02,221.69,221.69,7010.0,207.2044,207.3631,207.0549,207.0549,7010.0
2022-10-17 13:20:00,221.64,222.07,221.63,222.07,1100.0,207.0082,207.4098,206.9989,207.4098,1100.0
2022-10-17 13:25:00,222.07,222.28,222.01,222.12,1342.0,207.4098,207.606,207.3538,207.4565,1342.0
2022-10-17 13:30:00,222.06,222.27,222.05,222.15,2408.0,207.4005,207.5966,207.3912,207.4846,2408.0
2022-10-17 13:35:00,221.96,222.24,221.92,222.09,2954.0,207.3071,207.5686,207.2697,207.4285,2954.0
2022-10-17 13:40:00,222.23,222.32,222.04,222.06,2948.0,207.5593,207.6433,207.3818,207.4005,2948.0
2022-10-17 13:45:00,221.83,222.2,221.83,221.98,1300.0,207.1857,207.5313,207.1857,207.3258,1300.0
2022-10-17 13:50:00,221.99,221.99,221.84,221.85,911.0,207.3351,207.3351,207.195,207.2044,911.0
2022-10-17 13:55:00,221.82,221.82,221.55,221.71,2210.0,207.1764,207.1764,206.9242,207.0736,2210.0
2022-10-17 14:00:00,221.63,221.74,221.2,221.37,3956.0,206.9989,207.1016,206.5973,206.7561,3956.0
2022-10-17 14:05:00,221.25,221.25,221.11,221.11,810.0,206.644,206.644,206.5132,206.5132,810.0
2022-10-17 14:10:00,221.08,221.08,220.91,220.91,914.0,206.4852,206.4852,206.3264,206.3264,914.0
2022-10-17 14:15:00,220.91,220.95,220.74,220.8,1943.0,206.3264,206.3638,206.1676,206.2237,1943.0
2022-10-17 14:20:00,220.73,220.74,220.58,220.74,1767.0,206.1583,206.1676,206.0182,206.1676,1767.0
2022-10-17 14:25:00,220.56,220.95,220.43,220.94,3126.0,205.9995,206.3638,205.8781,206.3544,3126.0
2022-10-17 14:30:00,220.91,221.0,220.81,220.94,1000.0,206.3264,206.4105,206.233,206.3544,1000.0
2022-10-17 14:35:00,220.99,221.3,220.99,221.24,1244.0,206.4011,206.6907,206.4011,206.6346,1244.0
2022-10-17 14:40:00,221.32,221.34,221.26,221.26,1723.0,206.7094,206.728,206.6533,206.6533,1723.0
2022-10-17 14:45:00,221.23,221.23,221.1,221.17,1225.0,206.6253,206.6253,206.5039,206.5693,1225.0
2022-10-17 14:50:00,221.13,221.23,221.08,221.16,1351.0,206.5319,206.6253,206.4852,206.5599,1351.0
2022-10-17 14:55:00,221.09,221.2,220.85,220.85,3198.0,206.4945,206.5973,206.2704,206.2704,3198.0
2022-10-17 15:00:00,220.75,220.89,220.63,220.76,5300.0,206.177,206.3077,206.0649,206.1863,5300.0
2022-10-17 15:05:00,220.8,220.87,220.45,220.51,5751.0,206.2237,206.2891,205.8968,205.9528,5751.0
2022-10-17 15:10:00,220.56,220.58,220.41,220.46,3606.0,205.9995,206.0182,205.8594,205.9061,3606.0
2022-10-17 15:15:00,220.35,220.69,220.35,220.62,3362.0,205.8034,206.1209,205.8034,206.0556,3362.0
2022-10-17 15:20:00,220.62,220.65,220.39,220.62,4934.0,206.0556,206.0836,205.8408,206.0556,4934.0
2022-10-17 15:25:00,220.59,220.61,220.28,220.5,6485.0,206.0276,206.0462,205.738,205.9435,6485.0
2022-10-17 15:30:00,220.47,220.59,220.39,220.4,10694.0,205.9155,206.0276,205.8408,205.8501,10694.0
2022-10-17 15:35:00,220.45,220.46,220.11,220.2,8497.0,205.8968,205.9061,205.5792,205.6633,8497.0
2022-10-17 15:40:00,220.14,220.49,220.14,220.34,9576.0,205.6073,205.9342,205.6073,205.7941,9576.0
2022-10-17 15:45:00,220.31,220.55,220.3,220.4,9504.0,205.766,205.9902,205.7567,205.8501,9504.0
2022-10-17 15:50:00,220.45,220.71,220.41,220.48,15580.0,205.8968,206.1396,205.8594,205.9248,15580.0
2022-10-17 15:55:00,220.51,220.51,219.8,220.15,58586.0,205.9528,205.9528,205.2897,205.6166,58586.0
2022-10-18 09:30:00,224.79,225.52,223.8,225.46,11788.0,209.9503,210.6321,209.0256,210.5761,11788.0
2022-10-18 09:35:00,225.2,225.97,224.94,225.97,2253.0,210.3332,211.0524,210.0904,211.0524,2253.0
2022-10-18 09:40:00,225.76,225.81,224.81,225.34,5089.0,210.8562,210.9029,209.969,210.464,5089.0
2022-10-18 09:45:00,224.91,224.91,223.88,223.88,3211.0,210.0624,210.0624,209.1004,209.1004,3211.0
2022-10-18 09:50:00,223.35,224.31,223.35,223.58,2309.0,208.6053,209.502,208.6053,208.8202,2309.0
2022-10-18 09:55:00,223.58,224.45,223.57,223.6,1064.0,208.8202,209.6327,208.8108,208.8388,1064.0
2022-10-18 10:00:00,223.94,224.25,223.7,223.89,4134.0,209.1564,209.4459,208.9322,209.1097,4134.0
2022-10-18 10:05:00,223.75,224.17,223.75,224.07,1528.0,208.9789,209.3712,208.9789,209.2778,1528.0
2022-10-18 10:10:00,223.81,223.93,223.29,223.38,2536.0,209.035,209.1471,208.5493,208.6334,2536.0
2022-10-18 10:15:00,223.35,223.37,222.63,222.93,2493.0,208.6053,208.624,207.9329,208.2131,2493.0
2022-10-18 10:20:00,222.93,222.93,222.2,222.21,2403.0,208.2131,208.2131,207.5313,207.5406,2403.0
2022-10-18 10:25:00,222.55,222.91,222.4,222.61,4700.0,207.8582,208.1944,207.7181,207.9142,4700.0
2022-10-18 10:30:00,222.78,222.85,222.39,222.61,2650.0,208.073,208.1384,207.7087,207.9142,2650.0
2022-10-18 10:35:00,222.69,222.69,221.96,222.18,2113.0,207.9889,207.9889,207.3071,207.5126,2113.0
2022-10-18 10:40:00,222.28,222.72,222.28,222.52,2926.0,207.606,208.0169,207.606,207.8301,2926.0
2022-10-18 10:45:00,222.53,222.8,222.44,222.44,2791.0,207.8395,208.0917,207.7554,207.7554,2791.0
2022-10-18 10:50:00,222.41,222.52,222.25,222.49,1416.0,207.7274,207.8301,207.578,207.8021,1416.0
2022-10-18 10:55:00,222.48,222.58,222.34,222.34,2006.0,207.7928,207.8862,207.662,207.662,2006.0
2022-10-18 11:00:00,222.29,222.86,222.29,222.8,2200.0,207.6153,208.1477,207.6153,208.0917,2200.0
2022-10-18 11:05:00,222.68,222.91,222.5,222.61,4493.0,207.9796,208.1944,207.8115,207.9142,4493.0
2022-10-18 11:10:00,222.62,222.72,221.64,221.86,2080.0,207.9235,208.0169,207.0082,207.2137,2080.0
2022-10-18 11:15:00,221.71,221.95,221.65,221.91,2985.0,207.0736,207.2978,207.0176,207.2604,2985.0
2022-10-18 11:20:00,221.68,221.73,221.33,221.33,1503.0,207.0456,207.0923,206.7187,206.7187,1503.0
2022-10-18 11:25:00,221.31,221.77,221.31,221.77,2553.0,206.7,207.1297,206.7,207.1297,2553.0
2022-10-18 11:30:00,221.87,222.08,221.66,221.86,1940.0,207.2231,207.4192,207.0269,207.2137,1940.0
2022-10-18 11:35:00,222.01,222.01,221.57,221.69,2663.0,207.3538,207.3538,206.9429,207.0549,2663.0
2022-10-18 11:40:00,221.64,221.67,221.1,221.43,1787.0,207.0082,207.0363,206.5039,206.8121,1787.0
2022-10-18 11:45:00,221.72,221.96,221.61,221.96,600.0,207.083,207.3071,206.9802,207.3071,600.0
2022-10-18 11:50:00,221.84,222.05,221.84,222.03,500.0,207.195,207.3912,207.195,207.3725,500.0
2022-10-18 11:55:00,221.94,222.18,221.89,222.18,1108.0,207.2884,207.5126,207.2417,207.5126,1108.0
2022-10-18 12:00:00,222.11,222.11,221.95,221.98,1100.0,207.4472,207.4472,207.2978,207.3258,1100.0
2022-10-18 12:05:00,222.07,222.39,221.88,222.38,2325.0,207.4098,207.7087,207.2324,207.6994,2325.0
2022-10-18 12:10:00,222.65,222.69,222.46,222.46,1402.0,207.9516,207.9889,207.7741,207.7741,1402.0
2022-10-18 12:15:00,222.41,222.62,222.24,222.46,1951.0,207.7274,207.9235,207.5686,207.7741,1951.0
2022-10-18 12:20:00,222.51,222.52,222.18,222.18,1751.0,207.8208,207.8301,207.5126,207.5126,1751.0
2022-10-18 12:25:00,222.13,222.13,221.81,222.02,8278.0,207.4659,207.4659,207.167,207.3631,8278.0
2022-10-18 12:30:00,222.03,222.51,221.93,222.51,9201.0,207.3725,207.8208,207.2791,207.8208,9201.0
2022-10-18 12:35:00,222.51,222.75,222.5,222.7,2594.0,207.8208,208.045,207.8115,207.9983,2594.0
2022-10-18 12:40:00,222.63,222.83,222.49,222.73,2647.0,207.9329,208.1197,207.8021,208.0263,2647.0
2022-10-18 12:45:00,222.69,222.73,222.55,222.72,1200.0,207.9889,208.0263,207.8582,208.0169,1200.0
2022-10-18 12:50:00,222.74,223.05,222.74,223.05,2291.0,208.0356,208.3252,208.0356,208.3252,2291.0
2022-10-18 12:55:00,222.98,222.98,222.7,222.71,901.0,208.2598,208.2598,207.9983,208.0076,901.0
2022-10-18 13:00:00,222.78,222.79,222.18,222.37,3370.0,208.073,208.0823,207.5126,207.69,3370.0
2022-10-18 13:05:00,222.36,222.92,222.33,222.7,2434.0,207.6807,208.2037,207.6527,207.9983,2434.0
2022-10-18 13:10:00,222.91,223.08,222.9,223.08,1200.0,208.1944,208.3532,208.1851,208.3532,1200.0
2022-10-18 13:15:00,222.99,222.99,222.81,222.98,3077.0,208.2691,208.2691,208.101,208.2598,3077.0
2022-10-18 13:20:00,222.92,223.07,222.82,222.95,4097.0,208.2037,208.3438,208.1103,208.2318,4097.0
2022-10-18 13:25:00,223.09,223.23,223.04,223.14,2512.0,208.3625,208.4933,208.3158,208.4092,2512.0
2022-10-18 13:30:00,223.14,223.57,222.96,223.57,3611.0,208.4092,208.8108,208.2411,208.8108,3611.0
2022-10-18 13:35:00,223.7,223.7,223.43,223.49,2762.0,208.9322,208.9322,208.6801,208.7361,2762.0
2022-10-18 13:40:00,223.58,223.61,223.49,223.5,2218.0,208.8202,208.8482,208.7361,208.7454,2218.0
2022-10-18 13:45:00,223.59,223.61,223.3,223.61,2543.0,208.8295,208.8482,208.5586,208.8482,2543.0
2022-10-18 13:50:00,223.65,223.77,223.47,223.65,2494.0,208.8855,208.9976,208.7174,208.8855,2494.0
2022-10-18 13:55:00,223.68,223.76,223.55,223.6,2410.0,208.9136,208.9883,208.7921,208.8388,2410.0
2022-10-18 14:00:00,223.78,223.92,223.69,223.74,1802.0,209.007,209.1377,208.9229,208.9696,1802.0
2022-10-18 14:05:00,223.6,223.84,223.54,223.79,2729.0,208.8388,209.063,208.7828,209.0163,2729.0
2022-10-18 14:10:00,223.81,223.81,223.63,223.75,1300.0,209.035,209.035,208.8669,208.9789,1300.0
2022-10-18 14:15:00,223.63,223.63,223.3,223.31,2739.0,208.8669,208.8669,208.5586,208.568,2739.0
2022-10-18 14:20:00,223.25,223.33,223.0,223.1,10962.0,208.5119,208.5867,208.2785,208.3719,10962.0
2022-10-18 14:25:00,223.1,223.62,222.98,223.62,7778.0,208.3719,208.8575,208.2598,208.8575,7778.0
2022-10-18 14:30:00,223.64,223.64,223.46,223.47,700.0,208.8762,208.8762,208.7081,208.7174,700.0
2022-10-18 14:35:00,223.38,223.38,222.77,222.77,6974.0,208.6334,208.6334,208.0636,208.0636,6974.0
2022-10-18 14:40:00,222.85,222.85,222.32,222.32,1349.0,208.1384,208.1384,207.6433,207.6433,1349.0
2022-10-18 14:45:00,222.49,222.52,222.12,222.39,3007.0,207.8021,207.8301,207.4565,207.7087,3007.0
2022-10-18 14:50:00,222.25,222.45,222.16,222.2,4377.0,207.578,207.7648,207.4939,207.5313,4377.0
2022-10-18 14:55:00,222.36,222.38,222.2,222.33,4008.0,207.6807,207.6994,207.5313,207.6527,4008.0
2022-10-18 15:00:00,222.22,222.27,221.95,222.14,3507.0,207.5499,207.5966,207.2978,207.4752,3507.0
2022-10-18 15:05:00,222.04,222.32,222.04,222.04,3451.0,207.3818,207.6433,207.3818,207.3818,3451.0
2022-10-18 15:10:00,222.1,222.18,221.76,221.98,9433.0,207.4379,207.5126,207.1203,207.3258,9433.0
2022-10-18 15:15:00,222.12,222.12,221.79,222.05,3108.0,207.4565,207.4565,207.1483,207.3912,3108.0
2022-10-18 15:20:00,222.06,222.39,221.93,222.24,3800.0,207.4005,207.7087,207.2791,207.5686,3800.0
2022-10-18 15:25:00,222.31,222.68,222.2,222.68,3050.0,207.634,207.9796,207.5313,207.9796,3050.0
2022-10-18 15:30:00,222.72,223.43,222.72,223.27,3243.0,208.0169,208.6801,208.0169,208.5306,3243.0
2022-10-18 15:35:00,223.33,223.39,222.98,223.13,3566.0,208.5867,208.6427,208.2598,208.3999,3566.0
2022-10-18 15:40:00,223.19,223.38,223.1,223.32,3151.0,208.4559,208.6334,208.3719,208.5773,3151.0
2022-10-18 15:45:00,223.31,223.48,223.13,223.44,6798.0,208.568,208.7268,208.3999,208.6894,6798.0
2022-10-18 15:50:00,223.44,223.54,223.18,223.32,11224.0,208.6894,208.7828,208.4466,208.5773,11224.0
2022-10-18 15:55:00,223.35,224.04,223.16,224.01,33331.0,208.6053,209.2498,208.4279,209.2218,33331.0
2022-10-19 09:30:00,223.15,224.87,223.01,224.7,10866.0,208.4186,210.025,208.2878,209.8662,10866.0
2022-10-19 09:35:00,224.4,224.46,223.73,223.84,2571.0,209.586,209.6421,208.9603,209.063,2571.0
2022-10-19 09:40:00,223.86,223.86,223.05,223.05,300.0,209.0817,209.0817,208.3252,208.3252,300.0
2022-10-19 09:45:00,222.6,222.92,222.23,222.23,1067.0,207.9049,208.2037,207.5593,207.5593,1067.0
2022-10-19 09:50:00,222.15,222.47,221.96,222.17,2856.0,207.4846,207.7834,207.3071,207.5032,2856.0
2022-10-19 09:55:00,222.14,222.27,221.72,222.09,2242.0,207.4752,207.5966,207.083,207.4285,2242.0
2022-10-19 10:00:00,221.88,222.31,221.87,222.23,1562.0,207.2324,207.634,207.2231,207.5593,1562.0
2022-10-19 10:05:00,222.08,223.22,222.08,223.22,2069.0,207.4192,208.4839,207.4192,208.4839,2069.0
2022-10-19 10:10:00,223.25,224.22,223.13,223.81,4735.0,208.5119,209.4179,208.3999,209.035,4735.0
2022-10-19 10:15:00,223.94,224.35,223.94,224.05,1908.0,209.1564,209.5393,209.1564,209.2591,1908.0
2022-10-19 10:20:00,224.19,224.83,224.19,224.68,5263.0,209.3899,209.9876,209.3899,209.8475,5263.0
2022-10-19 10:25:00,224.6,224.99,224.6,224.96,4248.0,209.7728,210.1371,209.7728,210.1091,4248.0
2022-10-19 10:30:00,225.0,225.0,224.41,224.41,3213.0,210.1464,210.1464,209.5954,209.5954,3213.0
2022-10-19 10:35:00,224.63,224.63,224.28,224.6,2122.0,209.8008,209.8008,209.474,209.7728,2122.0
2022-10-19 10:40:00,224.55,224.63,224.29,224.3,3082.0,209.7261,209.8008,209.4833,209.4926,3082.0
2022-10-19 10:45:00,224.41,224.55,224.12,224.21,4103.0,209.5954,209.7261,209.3245,209.4086,4103.0
2022-10-19 10:50:00,224.07,224.38,224.03,224.03,1111.0,209.2778,209.5674,209.2405,209.2405,1111.0
2022-10-19 10:55:00,224.16,224.43,223.88,224.43,3616.0,209.3619,209.614,209.1004,209.614,3616.0
2022-10-19 11:00:00,224.41,224.53,224.21,224.41,2906.0,209.5954,209.7074,209.4086,209.5954,2906.0
2022-10-19 11:05:00,224.4,224.44,224.06,224.06,6509.0,209.586,209.6234,209.2685,209.2685,6509.0
2022-10-19 11:10:00,224.21,225.03,224.15,225.01,3451.0,209.4086,210.1744,209.3525,210.1558,3451.0
2022-10-19 11:15:00,224.98,225.51,224.89,225.33,3226.0,210.1277,210.6228,210.0437,210.4546,3226.0
2022-10-19 11:20:00,225.21,225.49,225.05,225.29,4029.0,210.3426,210.6041,210.1931,210.4173,4029.0
2022-10-19 11:25:00,225.19,225.19,224.69,224.87,2328.0,210.3239,210.3239,209.8569,210.025,2328.0
2022-10-19 11:30:00,225.06,225.06,224.62,224.75,2430.0,210.2025,210.2025,209.7915,209.9129,2430.0
2022-10-19 11:35:00,224.64,225.28,224.34,225.28,4483.0,209.8102,210.4079,209.53,210.4079,4483.0
2022-10-19 11:40:00,225.26,225.37,225.1,225.31,1791.0,210.3893,210.492,210.2398,210.436,1791.0
2022-10-19 11:45:00,225.38,225.79,225.38,225.77,3186.0,210.5013,210.8843,210.5013,210.8656,3186.0
2022-10-19 11:50:00,225.68,225.88,225.27,225.76,8181.0,210.7815,210.9683,210.3986,210.8562,8181.0
2022-10-19 11:55:00,225.63,225.72,225.17,225.17,1868.0,210.7348,210.8189,210.3052,210.3052,1868.0
2022-10-19 12:00:00,225.31,225.39,225.02,225.39,2202.0,210.436,210.5107,210.1651,210.5107,2202.0
2022-10-19 12:05:00,225.25,225.25,224.9,224.91,2682.0,210.3799,210.3799,210.053,210.0624,2682.0
2022-10-19 12:10:00,224.92,225.1,224.79,224.97,2166.0,210.0717,210.2398,209.9503,210.1184,2166.0
2022-10-19 12:15:00,224.97,225.11,224.76,224.88,1772.0,210.1184,210.2492,209.9223,210.0343,1772.0
2022-10-19 12:20:00,224.97,225.0,224.86,224.9,1769.0,210.1184,210.1464,210.0157,210.053,1769.0
2022-10-19 12:25:00,224.76,224.76,224.47,224.51,1390.0,209.9223,209.9223,209.6514,209.6888,1390.0
2022-10-19 12:30:00,224.61,224.87,224.61,224.8,2500.0,209.7822,210.025,209.7822,209.9596,2500.0
2022-10-19 12:35:00,224.85,224.92,224.59,224.59,1947.0,210.0063,210.0717,209.7635,209.7635,1947.0
2022-10-19 12:40:00,224.59,224.6,224.12,224.14,2963.0,209.7635,209.7728,209.3245,209.3432,2963.0
2022-10-19 12:45:00,224.06,224.28,223.7,223.71,2764.0,209.2685,209.474,208.9322,208.9416,2764.0
2022-10-19 12:50:00,223.64,223.99,223.63,223.95,2461.0,208.8762,209.2031,208.8669,209.1657,2461.0
2022-10-19 12:55:00,223.99,223.99,223.3,223.31,3900.0,209.2031,209.2031,208.5586,208.568,3900.0
2022-10-19 13:00:00,223.53,223.87,222.94,222.94,2684.0,208.7735,209.091,208.2224,208.2224,2684.0
2022-10-19 13:05:00,223.06,223.28,222.74,223.28,4415.0,208.3345,208.54,208.0356,208.54,4415.0
2022-10-19 13:10:00,222.97,223.37,222.94,223.04,4132.0,208.2504,208.624,208.2224,208.3158,4132.0
2022-10-19 13:15:00,223.09,223.16,223.02,223.13,1720.0,208.3625,208.4279,208.2971,208.3999,1720.0
2022-10-19 13:20:00,223.13,223.26,223.02,223.19,2668.0,208.3999,208.5213,208.2971,208.4559,2668.0
2022-10-19 13:25:00,223.21,223.52,223.21,223.41,3753.0,208.4746,208.7641,208.4746,208.6614,3753.0
2022-10-19 13:30:00,223.23,223.34,223.13,223.34,1215.0,208.4933,208.596,208.3999,208.596,1215.0
2022-10-19 13:35:00,223.17,223.17,222.74,222.75,2849.0,208.4372,208.4372,208.0356,208.045,2849.0
2022-10-19 13:40:00,222.73,222.79,222.64,222.64,783.0,208.0263,208.0823,207.9422,207.9422,783.0
2022-10-19 13:45:00,222.67,222.9,222.27,222.27,1697.0,207.9702,208.1851,207.5966,207.5966,1697.0
2022-10-19 13:50:00,222.48,222.96,222.47,222.96,2010.0,207.7928,208.2411,207.7834,208.2411,2010.0
2022-10-19 13:55:00,222.93,223.02,222.6,222.93,2049.0,208.2131,208.2971,207.9049,208.2131,2049.0
2022-10-19 14:00:00,222.81,223.28,222.67,223.21,2233.0,208.101,208.54,207.9702,208.4746,2233.0
2022-10-19 14:05:00,223.32,223.4,223.08,223.39,1100.0,208.5773,208.652,208.3532,208.6427,1100.0
2022-10-19 14:10:00,223.3,223.37,223.27,223.36,700.0,208.5586,208.624,208.5306,208.6147,700.0
2022-10-19 14:15:00,223.41,223.62,223.34,223.62,15191.0,208.6614,208.8575,208.596,208.8575,15191.0
2022-10-19 14:20:00,223.56,223.62,223.45,223.62,4789.0,208.8015,208.8575,208.6987,208.8575,4789.0
2022-10-19 14:25:00,223.65,223.85,223.58,223.71,4645.0,208.8855,209.0723,208.8202,208.9416,4645.0
2022-10-19 14:30:00,223.75,224.02,223.54,223.94,13387.0,208.9789,209.2311,208.7828,209.1564,13387.0
2022-10-19 14:35:00,223.98,224.19,223.82,224.05,8288.0,209.1938,209.3899,209.0443,209.2591,8288.0
2022-10-19 14:40:00,223.98,224.2,223.73,223.74,15739.0,209.1938,209.3992,208.9603,208.9696,15739.0
2022-10-19 14:45:00,223.68,223.76,223.56,223.56,2853.0,208.9136,208.9883,208.8015,208.8015,2853.0
2022-10-19 14:50:00,223.64,224.07,223.62,223.99,5507.0,208.8762,209.2778,208.8575,209.2031,5507.0
2022-10-19 14:55:00,223.83,223.9,223.78,223.83,3139.0,209.0537,209.119,209.007,209.0537,3139.0
2022-10-19 15:00:00,223.95,224.44,223.95,224.36,4537.0,209.1657,209.6234,209.1657,209.5487,4537.0
2022-10-19 15:05:00,224.38,224.52,224.19,224.52,4078.0,209.5674,209.6981,209.3899,209.6981,4078.0
2022-10-19 15:10:00,224.55,224.95,224.55,224.87,6580.0,209.7261,210.0997,209.7261,210.025,6580.0
2022-10-19 15:15:00,224.83,225.25,224.63,224.73,9563.0,209.9876,210.3799,209.8008,209.8942,9563.0
2022-10-19 15:20:00,224.65,225.08,224.65,224.85,3173.0,209.8195,210.2211,209.8195,210.0063,3173.0
2022-10-19 15:25:00,224.78,224.93,224.51,224.52,2603.0,209.9409,210.081,209.6888,209.6981,2603.0
2022-10-19 15:30:00,224.59,224.83,224.47,224.71,5941.0,209.7635,209.9876,209.6514,209.8756,5941.0
2022-10-19 15:35:00,224.78,224.8,224.51,224.53,5554.0,209.9409,209.9596,209.6888,209.7074,5554.0
2022-10-19 15:40:00,224.53,224.7,224.4,224.54,4623.0,209.7074,209.8662,209.586,209.7168,4623.0
2022-10-19 15:45:00,224.56,224.78,224.34,224.63,10464.0,209.7355,209.9409,209.53,209.8008,10464.0
2022-10-19 15:50:00,224.52,224.99,224.37,224.96,14408.0,209.6981,210.1371,209.558,210.1091,14408.0
2022-10-19 15:55:00,225.0,225.06,224.72,224.77,59163.0,210.1464,210.2025,209.8849,209.9316,59163.0
2022-10-20 09:30:00,224.75,224.75,222.75,223.52,16578.0,209.9129,209.9129,208.045,208.7641,16578.0
2022-10-20 09:35:00,222.81,223.5,222.46,222.46,2000.0,208.101,208.7454,207.7741,207.7741,2000.0
2022-10-20 09:40:00,223.26,223.38,222.24,222.81,2902.0,208.5213,208.6334,207.5686,208.101,2902.0
2022-10-20 09:45:00,222.79,223.53,222.79,223.34,1700.0,208.0823,208.7735,208.0823,208.596,1700.0
2022-10-20 09:50:00,223.65,224.62,223.24,224.53,2932.0,208.8855,209.7915,208.5026,209.7074,2932.0
2022-10-20 09:55:00,224.44,224.68,223.7,223.7,1900.0,209.6234,209.8475,208.9322,208.9322,1900.0
2022-10-20 10:00:00,223.92,224.85,223.89,224.85,2461.0,209.1377,210.0063,209.1097,210.0063,2461.0
2022-10-20 10:05:00,225.14,225.64,224.69,225.39,3476.0,210.2772,210.7442,209.8569,210.5107,3476.0
2022-10-20 10:10:00,225.19,225.26,224.66,224.66,4651.0,210.3239,210.3893,209.8289,209.8289,4651.0
2022-10-20 10:15:00,224.53,224.87,224.34,224.87,692.0,209.7074,210.025,209.53,210.025,692.0
2022-10-20 10:20:00,225.04,225.35,224.74,225.19,5553.0,210.1838,210.4733,209.9036,210.3239,5553.0
2022-10-20 10:25:00,224.75,225.15,224.28,224.46,1202.0,209.9129,210.2865,209.474,209.6421,1202.0
2022-10-20 10:30:00,224.46,224.72,223.96,224.06,2194.0,209.6421,209.8849,209.1751,209.2685,2194.0
2022-10-20 10:35:00,224.23,224.23,223.83,224.09,1504.0,209.4273,209.4273,209.0537,209.2965,1504.0
2022-10-20 10:40:00,224.09,224.09,223.07,223.31,10875.0,209.2965,209.2965,208.3438,208.568,10875.0
2022-10-20 10:45:00,223.15,223.93,223.15,223.93,2758.0,208.4186,209.1471,208.4186,209.1471,2758.0
2022-10-20 10:50:00,223.77,223.79,223.05,223.05,1933.0,208.9976,209.0163,208.3252,208.3252,1933.0
2022-10-20 10:55:00,222.98,224.0,222.96,224.0,1618.0,208.2598,209.2124,208.2411,209.2124,1618.0
2022-10-20 11:00:00,224.0,224.0,223.29,223.31,1400.0,209.2124,209.2124,208.5493,208.568,1400.0
2022-10-20 11:05:00,223.69,223.7,223.4,223.65,1402.0,208.9229,208.9322,208.652,208.8855,1402.0
2022-10-20 11:10:00,223.54,223.88,223.38,223.88,802.0,208.7828,209.1004,208.6334,209.1004,802.0
2022-10-20 11:15:00,223.99,223.99,223.2,223.27,1558.0,209.2031,209.2031,208.4652,208.5306,1558.0
2022-10-20 11:20:00,223.17,223.38,222.95,223.12,1510.0,208.4372,208.6334,208.2318,208.3905,1510.0
2022-10-20 11:25:00,223.03,223.04,221.9,221.97,7272.0,208.3065,208.3158,207.2511,207.3164,7272.0
2022-10-20 11:30:00,221.9,222.13,221.81,221.94,4458.0,207.2511,207.4659,207.167,207.2884,4458.0
2022-10-20 11:35:00,222.07,222.92,222.07,222.81,700.0,207.4098,208.2037,207.4098,208.101,700.0
2022-10-20 11:40:00,222.88,222.93,222.53,222.91,3432.0,208.1664,208.2131,207.8395,208.1944,3432.0
2022-10-20 11:45:00,223.05,223.19,222.64,222.65,4673.0,208.3252,208.4559,207.9422,207.9516,4673.0
2022-10-20 11:50:00,222.6,222.68,222.53,222.56,700.0,207.9049,207.9796,207.8395,207.8675,700.0
2022-10-20 11:55:00,222.4,222.4,221.95,222.0,1313.0,207.7181,207.7181,207.2978,207.3445,1313.0
2022-10-20 12:00:00,222.04,222.04,221.25,221.63,1442.0,207.3818,207.3818,206.644,206.9989,1442.0
2022-10-20 12:05:00,221.43,221.43,221.0,221.0,7599.0,206.8121,206.8121,206.4105,206.4105,7599.0
2022-10-20 12:10:00,220.77,221.11,220.71,220.74,4158.0,206.1957,206.5132,206.1396,206.1676,4158.0
2022-10-20 12:15:00,220.88,221.5,220.88,221.15,4275.0,206.2984,206.8775,206.2984,206.5506,4275.0
2022-10-20 12:20:00,221.12,221.4,220.88,221.4,1495.0,206.5226,206.7841,206.2984,206.7841,1495.0
2022-10-20 12:25:00,220.98,220.98,220.41,220.63,2363.0,206.3918,206.3918,205.8594,206.0649,2363.0
2022-10-20 12:30:00,220.39,220.6,220.32,220.55,1700.0,205.8408,206.0369,205.7754,205.9902,1700.0
2022-10-20 12:35:00,220.49,220.51,220.07,220.31,1726.0,205.9342,205.9528,205.5419,205.766,1726.0
2022-10-20 12:40:00,220.41,220.59,220.18,220.18,1425.0,205.8594,206.0276,205.6446,205.6446,1425.0
2022-10-20 12:45:00,220.32,220.32,219.8,220.16,1974.0,205.7754,205.7754,205.2897,205.6259,1974.0
2022-10-20 12:50:00,220.18,220.18,219.7,219.71,1000.0,205.6446,205.6446,205.1963,205.2056,1000.0
2022-10-20 12:55:00,219.9,219.9,219.86,219.87,400.0,205.3831,205.3831,205.3457,205.3551,400.0
2022-10-20 13:00:00,219.97,220.06,219.86,219.99,856.0,205.4485,205.5325,205.3457,205.4672,856.0
2022-10-20 13:05:00,219.91,219.94,219.0,219.17,2602.0,205.3924,205.4205,204.5425,204.7013,2602.0
2022-10-20 13:10:00,219.4,219.46,219.35,219.35,917.0,204.9161,204.9721,204.8694,204.8694,917.0
2022-10-20 13:15:00,219.31,219.35,219.12,219.17,790.0,204.8321,204.8694,204.6546,204.7013,790.0
2022-10-20 13:20:00,219.08,220.03,218.95,219.59,2412.0,204.6172,205.5045,204.4958,205.0936,2412.0
2022-10-20 13:25:00,219.59,219.76,219.44,219.76,4890.0,205.0936,205.2523,204.9535,205.2523,4890.0
2022-10-20 13:30:00,219.78,219.92,219.7,219.92,1300.0,205.271,205.4018,205.1963,205.4018,1300.0
2022-10-20 13:35:00,219.99,220.03,219.8,219.82,3181.0,205.4672,205.5045,205.2897,205.3084,3181.0
2022-10-20 13:40:00,219.76,220.13,219.63,219.81,3502.0,205.2523,205.5979,205.1309,205.299,3502.0
2022-10-20 13:45:00,219.79,219.98,219.18,219.18,3000.0,205.2804,205.4578,204.7106,204.7106,3000.0
2022-10-20 13:50:00,219.18,219.2,218.88,219.0,2738.0,204.7106,204.7293,204.4304,204.5425,2738.0
2022-10-20 13:55:00,219.12,219.42,218.99,219.42,3200.0,204.6546,204.9348,204.5332,204.9348,3200.0
2022-10-20 14:00:00,219.38,219.44,219.22,219.28,2083.0,204.8974,204.9535,204.748,204.804,2083.0
2022-10-20 14:05:00,219.15,219.39,219.15,219.24,1534.0,204.6826,204.9068,204.6826,204.7667,1534.0
2022-10-20 14:10:00,219.2,219.2,218.98,218.99,2202.0,204.7293,204.7293,204.5238,204.5332,2202.0
2022-10-20 14:15:00,218.97,219.37,218.97,219.33,5599.0,204.5145,204.8881,204.5145,204.8507,5599.0
2022-10-20 14:20:00,219.24,219.57,219.24,219.34,2870.0,204.7667,205.0749,204.7667,204.8601,2870.0
2022-10-20 14:25:00,219.25,219.55,219.25,219.38,1812.0,204.776,205.0562,204.776,204.8974,1812.0
2022-10-20 14:30:00,219.31,219.73,219.21,219.73,1422.0,204.8321,205.2243,204.7387,205.2243,1422.0
2022-10-20 14:35:00,219.69,220.04,219.67,219.87,2104.0,205.187,205.5139,205.1683,205.3551,2104.0
2022-10-20 14:40:00,219.71,219.74,219.5,219.52,2386.0,205.2056,205.2337,205.0095,205.0282,2386.0
2022-10-20 14:45:00,219.61,219.89,219.5,219.81,1703.0,205.1122,205.3738,205.0095,205.299,1703.0
2022-10-20 14:50:00,219.89,220.16,219.72,220.11,2481.0,205.3738,205.6259,205.215,205.5792,2481.0
2022-10-20 14:55:00,220.14,220.21,219.96,220.05,2335.0,205.6073,205.6726,205.4391,205.5232,2335.0
2022-10-20 15:00:00,219.95,220.21,219.92,219.94,2476.0,205.4298,205.6726,205.4018,205.4205,2476.0
2022-10-20 15:05:00,220.06,220.61,220.06,220.6,2311.0,205.5325,206.0462,205.5325,206.0369,2311.0
2022-10-20 15:10:00,220.47,220.76,220.42,220.46,8094.0,205.9155,206.1863,205.8688,205.9061,8094.0
2022-10-20 15:15:00,220.24,220.32,220.06,220.13,1997.0,205.7007,205.7754,205.5325,205.5979,1997.0
2022-10-20 15:20:00,220.05,220.09,219.68,219.7,3317.0,205.5232,205.5606,205.1776,205.1963,3317.0
2022-10-20 15:25:00,219.81,219.94,219.6,219.78,4626.0,205.299,205.4205,205.1029,205.271,4626.0
2022-10-20 15:30:00,219.74,219.88,219.51,219.77,4627.0,205.2337,205.3644,205.0188,205.2617,4627.0
2022-10-20 15:35:00,219.9,220.42,219.9,220.18,6347.0,205.3831,205.8688,205.3831,205.6446,6347.0
2022-10-20 15:40:00,220.23,220.5,220.09,220.5,3299.0,205.6913,205.9435,205.5606,205.9435,3299.0
2022-10-20 15:45:00,220.41,220.61,220.2,220.43,7418.0,205.8594,206.0462,205.6633,205.8781,7418.0
2022-10-20 15:50:00,220.51,221.17,220.5,220.95,15117.0,205.9528,206.5693,205.9435,206.3638,15117.0
2022-10-20 15:55:00,221.03,221.03,220.18,220.18,41809.0,206.4385,206.4385,205.6446,205.6446,41809.0
2022-10-21 09:30:00,222.83,224.27,221.99,223.23,64872.0,208.1197,209.4646,207.3351,208.4933,64872.0
2022-10-21 09:35:00,223.28,224.97,223.25,223.78,18124.0,208.54,210.1184,208.5119,209.007,18124.0
2022-10-21 09:40:00,223.71,225.34,223.32,225.34,25351.0,208.9416,210.464,208.5773,210.464,25351.0
2022-10-21 09:45:00,225.99,227.0,225.88,225.88,7844.0,211.0711,212.0144,210.9683,210.9683,7844.0
2022-10-21 09:50:00,225.82,226.35,225.64,226.04,7437.0,210.9123,211.4073,210.7442,211.1178,7437.0
2022-10-21 09:55:00,225.92,226.91,225.75,226.7,4068.0,211.0057,211.9303,210.8469,211.7342,4068.0
2022-10-21 10:00:00,226.88,227.22,226.85,227.22,6447.0,211.9023,212.2199,211.8743,212.2199,6447.0
2022-10-21 10:05:00,226.89,227.78,226.88,227.27,6641.0,211.9117,212.7429,211.9023,212.2666,6641.0
2022-10-21 10:10:00,227.3,227.51,227.0,227.22,6461.0,212.2946,212.4907,212.0144,212.2199,6461.0
2022-10-21 10:15:00,227.36,228.0,227.16,227.34,4158.0,212.3506,212.9484,212.1638,212.3319,4158.0
2022-10-21 10:20:00,227.34,227.46,226.27,226.27,10873.0,212.3319,212.444,211.3326,211.3326,10873.0
2022-10-21 10:25:00,226.38,226.46,226.07,226.18,2496.0,211.4353,211.51,211.1458,211.2485,2496.0
2022-10-21 10:30:00,226.3,226.74,225.74,225.99,3341.0,211.3606,211.7716,210.8376,211.0711,3341.0
2022-10-21 10:35:00,226.04,226.26,225.58,226.16,9013.0,211.1178,211.3232,210.6881,211.2298,9013.0
2022-10-21 10:40:00,226.19,226.46,225.65,225.95,4164.0,211.2579,211.51,210.7535,211.0337,4164.0
2022-10-21 10:45:00,226.4,226.55,226.2,226.38,1153.0,211.454,211.5941,211.2672,211.4353,1153.0
2022-10-21 10:50:00,226.76,227.35,226.76,227.12,3115.0,211.7902,212.3413,211.7902,212.1265,3115.0
2022-10-21 10:55:00,226.98,226.98,225.79,226.37,4390.0,211.9957,211.9957,210.8843,211.426,4390.0
2022-10-21 11:00:00,226.2,226.28,225.56,225.62,2571.0,211.2672,211.3419,210.6695,210.7255,2571.0
2022-10-21 11:05:00,225.78,225.86,225.56,225.82,2707.0,210.8749,210.9496,210.6695,210.9123,2707.0
2022-10-21 11:10:00,225.88,226.53,225.88,226.39,3400.0,210.9683,211.5754,210.9683,211.4447,3400.0
2022-10-21 11:15:00,226.43,226.46,226.14,226.14,1346.0,211.482,211.51,211.2112,211.2112,1346.0
2022-10-21 11:20:00,226.01,227.1,226.01,226.49,3725.0,211.0897,212.1078,211.0897,211.5381,3725.0
2022-10-21 11:25:00,226.64,227.23,226.64,226.94,3093.0,211.6782,212.2292,211.6782,211.9583,3093.0
2022-10-21 11:30:00,227.37,228.36,227.37,228.36,2661.0,212.36,213.2846,212.36,213.2846,2661.0
2022-10-21 11:35:00,228.32,228.37,227.37,227.55,36463.0,213.2472,213.2939,212.36,212.5281,36463.0
2022-10-21 11:40:00,227.61,228.63,227.46,228.63,4915.0,212.5841,213.5368,212.444,213.5368,4915.0
2022-10-21 11:45:00,228.49,229.41,228.4,229.41,46996.0,213.406,214.2653,213.322,214.2653,46996.0
2022-10-21 11:50:00,229.31,230.13,229.21,230.08,96832.0,214.1719,214.9378,214.0785,214.8911,96832.0
2022-10-21 11:55:00,230.26,230.95,230.15,230.73,16656.0,215.0592,215.7036,214.9564,215.4981,16656.0
2022-10-21 12:00:00,230.69,231.19,230.48,231.08,12997.0,215.4608,215.9278,215.2647,215.825,12997.0
2022-10-21 12:05:00,231.04,231.04,230.29,230.52,11328.0,215.7877,215.7877,215.0872,215.302,11328.0
2022-10-21 12:10:00,230.22,230.71,230.22,230.57,4944.0,215.0218,215.4795,215.0218,215.3487,4944.0
2022-10-21 12:15:00,230.53,230.69,229.79,229.83,6471.0,215.3114,215.4608,214.6202,214.6576,6471.0
2022-10-21 12:20:00,229.78,230.5,229.36,230.5,8441.0,214.6109,215.2833,214.2186,215.2833,8441.0
2022-10-21 12:25:00,230.38,230.5,229.6,229.62,8170.0,215.1713,215.2833,214.4427,214.4614,8170.0
2022-10-21 12:30:00,229.78,230.5,229.78,230.41,4379.0,214.6109,215.2833,214.6109,215.1993,4379.0
2022-10-21 12:35:00,230.49,230.99,230.03,230.04,5913.0,215.274,215.741,214.8444,214.8537,5913.0
2022-10-21 12:40:00,230.14,230.56,230.0,230.41,2838.0,214.9471,215.3394,214.8163,215.1993,2838.0
2022-10-21 12:45:00,230.42,230.78,230.32,230.49,4209.0,215.2086,215.5448,215.1152,215.274,4209.0
2022-10-21 12:50:00,230.51,231.0,230.51,230.93,4004.0,215.2927,215.7503,215.2927,215.6849,4004.0
2022-10-21 12:55:00,231.01,231.15,230.8,230.98,5671.0,215.7597,215.8904,215.5635,215.7316,5671.0
2022-10-21 13:00:00,230.95,231.33,230.87,231.33,3109.0,215.7036,216.0585,215.6289,216.0585,3109.0
2022-10-21 13:05:00,231.24,231.36,231.03,231.04,4066.0,215.9745,216.0866,215.7783,215.7877,4066.0
2022-10-21 13:10:00,230.96,231.11,230.83,230.97,3816.0,215.713,215.8531,215.5915,215.7223,3816.0
2022-10-21 13:15:00,230.88,230.96,230.66,230.93,2962.0,215.6382,215.713,215.4328,215.6849,2962.0
2022-10-21 13:20:00,230.8,230.99,230.5,230.5,3572.0,215.5635,215.741,215.2833,215.2833,3572.0
2022-10-21 13:25:00,230.58,231.04,230.54,230.89,2210.0,215.3581,215.7877,215.3207,215.6476,2210.0
2022-10-21 13:30:00,230.89,231.11,230.86,230.92,2597.0,215.6476,215.8531,215.6196,215.6756,2597.0
2022-10-21 13:35:00,230.92,231.45,230.82,231.45,11393.0,215.6756,216.1706,215.5822,216.1706,11393.0
2022-10-21 13:40:00,231.47,231.84,231.46,231.84,5828.0,216.1893,216.5349,216.18,216.5349,5828.0
2022-10-21 13:45:00,231.84,232.39,231.83,232.34,9211.0,216.5349,217.0486,216.5255,217.0019,9211.0
2022-10-21 13:50:00,232.31,232.46,232.04,232.41,21339.0,216.9738,217.1139,216.7217,217.0672,21339.0
2022-10-21 13:55:00,232.41,232.89,232.04,232.63,24542.0,217.0672,217.5156,216.7217,217.2727,24542.0
2022-10-21 14:00:00,232.64,233.33,232.61,233.26,9856.0,217.2821,217.9265,217.254,217.8611,9856.0
2022-10-21 14:05:00,233.23,233.41,233.15,233.35,3109.0,217.8331,218.0012,217.7584,217.9452,3109.0
2022-10-21 14:10:00,233.34,233.66,233.25,233.35,5601.0,217.9358,218.2347,217.8518,217.9452,5601.0
2022-10-21 14:15:00,233.42,233.47,232.45,232.46,8445.0,218.0106,218.0573,217.1046,217.1139,8445.0
2022-10-21 14:20:00,232.51,232.7,232.51,232.53,6494.0,217.1606,217.3381,217.1606,217.1793,6494.0
2022-10-21 14:25:00,232.56,233.01,232.53,233.01,5092.0,217.2073,217.6276,217.1793,217.6276,5092.0
2022-10-21 14:30:00,233.04,233.26,233.0,233.17,2505.0,217.6557,217.8611,217.6183,217.7771,2505.0
2022-10-21 14:35:00,233.16,233.41,233.09,233.39,4390.0,217.7677,218.0012,217.7024,217.9825,4390.0
2022-10-21 14:40:00,233.36,233.43,233.14,233.14,4520.0,217.9545,218.0199,217.7491,217.7491,4520.0
2022-10-21 14:45:00,233.05,233.28,233.05,233.07,2828.0,217.665,217.8798,217.665,217.6837,2828.0
2022-10-21 14:50:00,233.16,233.24,233.06,233.11,34879.0,217.7677,217.8424,217.6743,217.721,34879.0
2022-10-21 14:55:00,233.03,233.45,232.95,233.42,5807.0,217.6463,218.0386,217.5716,218.0106,5807.0
2022-10-21 15:00:00,233.5,233.83,233.27,233.83,5577.0,218.0853,218.3935,217.8705,218.3935,5577.0
2022-10-21 15:05:00,233.73,233.8,233.62,233.7,3193.0,218.3001,218.3655,218.1974,218.2721,3193.0
2022-10-21 15:10:00,233.72,233.98,233.62,233.9,6750.0,218.2908,218.5336,218.1974,218.4589,6750.0
2022-10-21 15:15:00,233.79,234.09,233.79,234.02,7514.0,218.3561,218.6363,218.3561,218.571,7514.0
2022-10-21 15:20:00,233.97,234.19,233.91,234.15,7257.0,218.5243,218.7297,218.4682,218.6924,7257.0
2022-10-21 15:25:00,234.14,234.54,233.99,234.5,20501.0,218.683,219.0566,218.5429,219.0193,20501.0
2022-10-21 15:30:00,234.5,234.67,234.25,234.5,20270.0,219.0193,219.178,218.7858,219.0193,20270.0
2022-10-21 15:35:00,234.5,234.9,234.43,234.9,20154.0,219.0193,219.3929,218.9539,219.3929,20154.0
2022-10-21 15:40:00,234.89,234.98,234.51,234.59,16150.0,219.3835,219.4676,219.0286,219.1033,16150.0
2022-10-21 15:45:00,234.57,234.62,234.32,234.56,76282.0,219.0846,219.1313,218.8512,219.0753,76282.0
2022-10-21 15:50:00,234.57,234.68,233.14,233.27,32455.0,219.0846,219.1874,217.7491,217.8705,32455.0
2022-10-21 15:55:00,233.25,233.46,232.85,232.92,113702.0,217.8518,218.0479,217.4782,217.5436,113702.0
2022-10-24 09:30:00,233.5,234.86,233.1,234.53,16816.0,218.0853,219.3555,217.7117,219.0473,16816.0
2022-10-24 09:35:00,234.51,235.38,234.51,234.71,10114.0,219.0286,219.8412,219.0286,219.2154,10114.0
2022-10-24 09:40:00,234.61,234.61,233.4,233.82,5663.0,219.122,219.122,217.9919,218.3842,5663.0
2022-10-24 09:45:00,234.09,235.75,234.09,234.61,8106.0,218.6363,220.1867,218.6363,219.122,8106.0
2022-10-24 09:50:00,234.7,235.29,234.0,234.79,4232.0,219.2061,219.7571,218.5523,219.2901,4232.0
2022-10-24 09:55:00,234.68,234.68,234.27,234.31,3300.0,219.1874,219.1874,218.8045,218.8418,3300.0
2022-10-24 10:00:00,234.14,234.14,233.0,233.0,9283.0,218.683,218.683,217.6183,217.6183,9283.0
2022-10-24 10:05:00,232.79,233.36,232.0,232.91,11370.0,217.4222,217.9545,216.6843,217.5342,11370.0
2022-10-24 10:10:00,233.03,234.53,233.03,233.97,6411.0,217.6463,219.0473,217.6463,218.5243,6411.0
2022-10-24 10:15:00,233.95,234.06,233.1,233.37,15725.0,218.5056,218.6083,217.7117,217.9639,15725.0
2022-10-24 10:20:00,233.0,233.0,231.58,231.65,5666.0,217.6183,217.6183,216.292,216.3574,5666.0
2022-10-24 10:25:00,231.69,232.72,231.63,232.72,9199.0,216.3948,217.3568,216.3387,217.3568,9199.0
2022-10-24 10:30:00,232.73,233.09,232.52,232.83,3700.0,217.3661,217.7024,217.17,217.4595,3700.0
2022-10-24 10:35:00,233.07,233.47,232.63,232.91,6048.0,217.6837,218.0573,217.2727,217.5342,6048.0
2022-10-24 10:40:00,232.65,232.69,231.77,231.96,4794.0,217.2914,217.3288,216.4695,216.647,4794.0
2022-10-24 10:45:00,231.7,231.87,231.23,231.43,5256.0,216.4041,216.5629,215.9651,216.1519,5256.0
2022-10-24 10:50:00,231.44,232.87,231.34,232.51,12544.0,216.1613,217.4969,216.0679,217.1606,12544.0
2022-10-24 10:55:00,232.51,233.09,231.81,232.8,6622.0,217.1606,217.7024,216.5069,217.4315,6622.0
2022-10-24 11:00:00,232.89,233.35,232.42,233.01,7607.0,217.5156,217.9452,217.0766,217.6276,7607.0
2022-10-24 11:05:00,232.82,232.87,232.01,232.06,3130.0,217.4502,217.4969,216.6936,216.7403,3130.0
2022-10-24 11:10:00,232.15,232.49,231.99,232.08,2500.0,216.8244,217.142,216.675,216.759,2500.0
2022-10-24 11:15:00,231.97,232.37,231.3,231.54,4100.0,216.6563,217.0299,216.0305,216.2547,4100.0
2022-10-24 11:20:00,231.47,232.07,231.47,231.63,4881.0,216.1893,216.7497,216.1893,216.3387,4881.0
2022-10-24 11:25:00,231.62,231.96,231.36,231.83,7417.0,216.3294,216.647,216.0866,216.5255,7417.0
2022-10-24 11:30:00,231.92,232.42,231.25,232.42,16060.0,216.6096,217.0766,215.9838,217.0766,16060.0
2022-10-24 11:35:00,232.4,232.67,232.19,232.46,7247.0,217.0579,217.3101,216.8618,217.1139,7247.0
2022-10-24 11:40:00,232.56,232.73,232.35,232.38,3303.0,217.2073,217.3661,217.0112,217.0392,3303.0
2022-10-24 11:45:00,232.13,232.43,231.78,232.43,2444.0,216.8057,217.0859,216.4788,217.0859,2444.0
2022-10-24 11:50:00,232.49,232.98,232.35,232.67,3173.0,217.142,217.5996,217.0112,217.3101,3173.0
2022-10-24 11:55:00,232.67,232.98,232.64,232.78,4030.0,217.3101,217.5996,217.2821,217.4128,4030.0
2022-10-24 12:00:00,232.63,232.63,231.8,231.8,3040.0,217.2727,217.2727,216.4975,216.4975,3040.0
2022-10-24 12:05:00,231.95,232.42,231.75,231.79,4424.0,216.6376,217.0766,216.4508,216.4882,4424.0
2022-10-24 12:10:00,231.71,231.99,231.62,231.67,2363.0,216.4135,216.675,216.3294,216.3761,2363.0
2022-10-24 12:15:00,231.52,232.09,231.5,232.01,3306.0,216.236,216.7684,216.2173,216.6936,3306.0
2022-10-24 12:20:00,231.93,231.96,231.49,231.96,3000.0,216.6189,216.647,216.208,216.647,3000.0
2022-10-24 12:25:00,231.87,231.94,231.42,231.51,4334.0,216.5629,216.6283,216.1426,216.2267,4334.0
2022-10-24 12:30:00,231.45,231.7,231.0,231.34,7958.0,216.1706,216.4041,215.7503,216.0679,7958.0
2022-10-24 12:35:00,231.43,231.81,231.39,231.53,6488.0,216.1519,216.5069,216.1146,216.2453,6488.0
2022-10-24 12:40:00,231.61,231.97,231.37,231.95,4212.0,216.3201,216.6563,216.0959,216.6376,4212.0
2022-10-24 12:45:00,232.1,232.29,231.95,232.16,2601.0,216.7777,216.9552,216.6376,216.8337,2601.0
2022-10-24 12:50:00,232.16,232.41,232.04,232.32,5165.0,216.8337,217.0672,216.7217,216.9832,5165.0
2022-10-24 12:55:00,232.38,232.56,231.62,231.63,8418.0,217.0392,217.2073,216.3294,216.3387,8418.0
2022-10-24 13:00:00,231.67,231.94,231.6,231.78,3122.0,216.3761,216.6283,216.3107,216.4788,3122.0
2022-10-24 13:05:00,232.03,232.03,231.67,231.67,2242.0,216.7123,216.7123,216.3761,216.3761,2242.0
2022-10-24 13:10:00,231.77,231.86,231.21,231.42,13453.0,216.4695,216.5536,215.9465,216.1426,13453.0
2022-10-24 13:15:00,231.63,231.69,231.51,231.51,1978.0,216.3387,216.3948,216.2267,216.2267,1978.0
2022-10-24 13:20:00,231.44,231.6,231.3,231.6,2300.0,216.1613,216.3107,216.0305,216.3107,2300.0
2022-10-24 13:25:00,231.72,232.04,231.6,231.67,6769.0,216.4228,216.7217,216.3107,216.3761,6769.0
2022-10-24 13:30:00,231.65,231.81,231.57,231.72,4436.0,216.3574,216.5069,216.2827,216.4228,4436.0
2022-10-24 13:35:00,231.74,232.0,231.6,232.0,5317.0,216.4415,216.6843,216.3107,216.6843,5317.0
2022-10-24 13:40:00,232.06,232.24,232.03,232.24,1962.0,216.7403,216.9085,216.7123,216.9085,1962.0
2022-10-24 13:45:00,232.23,232.37,231.79,231.79,1330.0,216.8991,217.0299,216.4882,216.4882,1330.0
2022-10-24 13:50:00,231.96,232.31,231.81,232.31,6256.0,216.647,216.9738,216.5069,216.9738,6256.0
2022-10-24 13:55:00,232.35,232.52,231.95,232.3,3385.0,217.0112,217.17,216.6376,216.9645,3385.0
2022-10-24 14:00:00,232.29,232.51,232.09,232.31,4811.0,216.9552,217.1606,216.7684,216.9738,4811.0
2022-10-24 14:05:00,232.05,232.22,231.89,231.89,3101.0,216.731,216.8898,216.5816,216.5816,3101.0
2022-10-24 14:10:00,231.9,232.04,231.86,231.92,4025.0,216.5909,216.7217,216.5536,216.6096,4025.0
2022-10-24 14:15:00,232.0,232.0,231.65,231.66,2104.0,216.6843,216.6843,216.3574,216.3668,2104.0
2022-10-24 14:20:00,231.59,232.09,231.59,232.09,3209.0,216.3014,216.7684,216.3014,216.7684,3209.0
2022-10-24 14:25:00,232.09,232.21,232.02,232.16,2940.0,216.7684,216.8804,216.703,216.8337,2940.0
2022-10-24 14:30:00,232.17,232.25,232.15,232.15,1307.0,216.8431,216.9178,216.8244,216.8244,1307.0
2022-10-24 14:35:00,232.18,232.41,231.99,232.36,2779.0,216.8524,217.0672,216.675,217.0205,2779.0
2022-10-24 14:40:00,232.41,233.0,232.4,232.79,2244.0,217.0672,217.6183,217.0579,217.4222,2244.0
2022-10-24 14:45:00,232.8,233.02,232.76,232.82,4990.0,217.4315,217.637,217.3941,217.4502,4990.0
2022-10-24 14:50:00,232.88,232.99,232.76,232.99,4569.0,217.5062,217.609,217.3941,217.609,4569.0
2022-10-24 14:55:00,233.04,233.38,232.87,233.3,5326.0,217.6557,217.9732,217.4969,217.8985,5326.0
2022-10-24 15:00:00,233.36,233.4,233.17,233.19,1222.0,217.9545,217.9919,217.7771,217.7958,1222.0
2022-10-24 15:05:00,233.19,233.28,233.09,233.09,2740.0,217.7958,217.8798,217.7024,217.7024,2740.0
2022-10-24 15:10:00,233.23,233.34,233.2,233.34,5307.0,217.8331,217.9358,217.8051,217.9358,5307.0
2022-10-24 15:15:00,233.35,233.36,233.16,233.16,1819.0,217.9452,217.9545,217.7677,217.7677,1819.0
2022-10-24 15:20:00,233.16,233.16,232.84,233.04,5387.0,217.7677,217.7677,217.4689,217.6557,5387.0
2022-10-24 15:25:00,233.04,233.19,232.97,233.1,5506.0,217.6557,217.7958,217.5903,217.7117,5506.0
2022-10-24 15:30:00,233.04,233.15,232.91,233.01,3136.0,217.6557,217.7584,217.5342,217.6276,3136.0
2022-10-24 15:35:00,233.05,233.19,232.93,233.1,5438.0,217.665,217.7958,217.5529,217.7117,5438.0
2022-10-24 15:40:00,233.06,233.2,232.99,233.0,3401.0,217.6743,217.8051,217.609,217.6183,3401.0
2022-10-24 15:45:00,232.95,233.31,232.91,233.05,8088.0,217.5716,217.9078,217.5342,217.665,8088.0
2022-10-24 15:50:00,233.05,233.26,232.94,232.99,15407.0,217.665,217.8611,217.5623,217.609,15407.0
2022-10-24 15:55:00,232.94,233.65,232.91,233.57,44521.0,217.5623,218.2254,217.5342,218.1507,44521.0
2022-10-25 09:30:00,234.0,234.49,232.0,232.0,32342.0,218.5523,219.0099,216.6843,216.6843,32342.0
2022-10-25 09:35:00,232.34,232.69,231.65,231.66,3487.0,217.0019,217.3288,216.3574,216.3668,3487.0
2022-10-25 09:40:00,232.0,233.29,231.42,233.29,7493.0,216.6843,217.8891,216.1426,217.8891,7493.0
2022-10-25 09:45:00,233.34,234.09,232.99,233.43,4486.0,217.9358,218.6363,217.609,218.0199,4486.0
2022-10-25 09:50:00,233.65,233.65,232.65,233.2,3025.0,218.2254,218.2254,217.2914,217.8051,3025.0
2022-10-25 09:55:00,233.46,233.87,233.16,233.66,3670.0,218.0479,218.4309,217.7677,218.2347,3670.0
2022-10-25 10:00:00,233.99,234.2,232.78,232.78,5473.0,218.5429,218.7391,217.4128,217.4128,5473.0
2022-10-25 10:05:00,232.96,233.0,232.6,232.86,3355.0,217.5809,217.6183,217.2447,217.4875,3355.0
2022-10-25 10:10:00,233.0,233.68,233.0,233.68,5185.0,217.6183,218.2534,217.6183,218.2534,5185.0
2022-10-25 10:15:00,233.54,234.0,233.29,233.61,4744.0,218.1226,218.5523,217.8891,218.188,4744.0
2022-10-25 10:20:00,233.8,234.4,233.64,233.91,6265.0,218.3655,218.9259,218.216,218.4682,6265.0
2022-10-25 10:25:00,233.81,234.88,233.8,234.88,4697.0,218.3748,219.3742,218.3655,219.3742,4697.0
2022-10-25 10:30:00,234.72,235.16,234.64,234.8,5308.0,219.2247,219.6357,219.15,219.2995,5308.0
2022-10-25 10:35:00,234.52,234.52,233.47,233.48,4540.0,219.0379,219.0379,218.0573,218.0666,4540.0
2022-10-25 10:40:00,233.25,233.81,233.25,233.76,1937.0,217.8518,218.3748,217.8518,218.3281,1937.0
2022-10-25 10:45:00,233.7,233.98,233.69,233.78,1075.0,218.2721,218.5336,218.2627,218.3468,1075.0
2022-10-25 10:50:00,233.66,234.26,233.66,234.14,4081.0,218.2347,218.7951,218.2347,218.683,4081.0
2022-10-25 10:55:00,234.11,234.55,233.98,234.24,3052.0,218.655,219.066,218.5336,218.7764,3052.0
2022-10-25 11:00:00,234.24,234.65,234.23,234.51,3381.0,218.7764,219.1594,218.7671,219.0286,3381.0
2022-10-25 11:05:00,234.48,235.26,234.48,235.23,2796.0,219.0006,219.7291,219.0006,219.7011,2796.0
2022-10-25 11:10:00,235.4,235.4,234.98,235.0,1613.0,219.8599,219.8599,219.4676,219.4863,1613.0
2022-10-25 11:15:00,235.14,235.47,234.95,235.38,4477.0,219.617,219.9252,219.4396,219.8412,4477.0
2022-10-25 11:20:00,235.41,235.49,235.1,235.49,4716.0,219.8692,219.9439,219.5797,219.9439,4716.0
2022-10-25 11:25:00,235.49,235.66,235.3,235.53,4387.0,219.9439,220.1027,219.7665,219.9813,4387.0
2022-10-25 11:30:00,235.62,236.14,235.62,236.13,2468.0,220.0653,220.551,220.0653,220.5417,2468.0
2022-10-25 11:35:00,235.94,236.11,235.67,235.68,5103.0,220.3642,220.523,220.112,220.1214,5103.0
2022-10-25 11:40:00,235.72,236.59,235.71,236.4,4352.0,220.1587,220.9713,220.1494,220.7938,4352.0
2022-10-25 11:45:00,236.42,236.47,236.3,236.47,2197.0,220.8125,220.8592,220.7004,220.8592,2197.0
2022-10-25 11:50:00,236.31,236.53,236.23,236.29,850.0,220.7098,220.9153,220.6351,220.6911,850.0
2022-10-25 11:55:00,236.42,236.66,236.09,236.1,2600.0,220.8125,221.0367,220.5043,220.5136,2600.0
2022-10-25 12:00:00,236.1,236.35,236.1,236.33,2303.0,220.5136,220.7471,220.5136,220.7285,2303.0
2022-10-25 12:05:00,236.34,237.4,236.33,237.4,10457.0,220.7378,221.7278,220.7285,221.7278,10457.0
2022-10-25 12:10:00,237.43,237.65,237.42,237.49,3812.0,221.7558,221.9613,221.7465,221.8119,3812.0
2022-10-25 12:15:00,237.49,237.49,236.68,236.82,8950.0,221.8119,221.8119,221.0554,221.1861,8950.0
2022-10-25 12:20:00,236.81,236.82,236.16,236.24,10209.0,221.1768,221.1861,220.5697,220.6444,10209.0
2022-10-25 12:25:00,236.0,236.04,235.03,235.35,5259.0,220.4202,220.4576,219.5143,219.8132,5259.0
2022-10-25 12:30:00,235.46,236.17,235.46,235.85,4613.0,219.9159,220.579,219.9159,220.2801,4613.0
2022-10-25 12:35:00,236.01,236.21,235.6,235.83,2018.0,220.4296,220.6164,220.0467,220.2615,2018.0
2022-10-25 12:40:00,235.94,236.11,235.77,235.78,3227.0,220.3642,220.523,220.2054,220.2148,3227.0
2022-10-25 12:45:00,235.79,235.79,235.58,235.58,1450.0,220.2241,220.2241,220.028,220.028,1450.0
2022-10-25 12:50:00,235.71,235.97,235.49,235.49,4723.0,220.1494,220.3922,219.9439,219.9439,4723.0
2022-10-25 12:55:00,235.35,235.45,235.22,235.29,1900.0,219.8132,219.9066,219.6917,219.7571,1900.0
2022-10-25 13:00:00,235.29,235.44,234.82,234.82,10244.0,219.7571,219.8972,219.3181,219.3181,10244.0
2022-10-25 13:05:00,234.65,235.22,234.65,235.05,2476.0,219.1594,219.6917,219.1594,219.533,2476.0
2022-10-25 13:10:00,235.07,235.08,234.74,234.86,2122.0,219.5516,219.561,219.2434,219.3555,2122.0
2022-10-25 13:15:00,234.66,234.75,234.42,234.55,2453.0,219.1687,219.2528,218.9446,219.066,2453.0
2022-10-25 13:20:00,234.57,234.57,234.24,234.25,1300.0,219.0846,219.0846,218.7764,218.7858,1300.0
2022-10-25 13:25:00,234.35,234.7,234.35,234.53,1760.0,218.8792,219.2061,218.8792,219.0473,1760.0
2022-10-25 13:30:00,234.53,235.04,234.53,234.98,1504.0,219.0473,219.5236,219.0473,219.4676,1504.0
2022-10-25 13:35:00,234.74,234.87,234.4,234.41,1000.0,219.2434,219.3648,218.9259,218.9352,1000.0
2022-10-25 13:40:00,234.29,234.29,234.29,234.29,100.0,218.8231,218.8231,218.8231,218.8231,100.0
2022-10-25 13:45:00,234.25,234.58,234.14,234.58,2498.0,218.7858,219.094,218.683,219.094,2498.0
2022-10-25 13:50:00,234.6,234.74,234.47,234.6,1400.0,219.1127,219.2434,218.9913,219.1127,1400.0
2022-10-25 13:55:00,234.53,234.61,234.41,234.5,1400.0,219.0473,219.122,218.9352,219.0193,1400.0
2022-10-25 14:00:00,234.59,234.59,234.15,234.59,3246.0,219.1033,219.1033,218.6924,219.1033,3246.0
2022-10-25 14:05:00,234.57,235.04,234.49,234.86,1439.0,219.0846,219.5236,219.0099,219.3555,1439.0
2022-10-25 14:10:00,234.93,235.07,234.92,234.92,800.0,219.4209,219.5516,219.4115,219.4115,800.0
2022-10-25 14:15:00,235.02,235.11,234.91,234.91,1641.0,219.5049,219.589,219.4022,219.4022,1641.0
2022-10-25 14:20:00,235.11,235.11,234.75,234.87,2390.0,219.589,219.589,219.2528,219.3648,2390.0
2022-10-25 14:25:00,234.87,234.9,234.77,234.89,684.0,219.3648,219.3929,219.2714,219.3835,684.0
2022-10-25 14:30:00,234.92,235.22,234.87,235.22,3458.0,219.4115,219.6917,219.3648,219.6917,3458.0
2022-10-25 14:35:00,235.21,235.29,234.82,234.82,3520.0,219.6824,219.7571,219.3181,219.3181,3520.0
2022-10-25 14:40:00,234.69,234.91,234.65,234.67,2893.0,219.1967,219.4022,219.1594,219.178,2893.0
2022-10-25 14:45:00,234.7,234.7,234.52,234.59,5036.0,219.2061,219.2061,219.0379,219.1033,5036.0
2022-10-25 14:50:00,234.62,234.68,234.44,234.49,11421.0,219.1313,219.1874,218.9632,219.0099,11421.0
2022-10-25 14:55:00,234.54,234.55,234.33,234.36,2600.0,219.0566,219.066,218.8605,218.8885,2600.0
2022-10-25 15:00:00,234.36,234.6,234.3,234.6,4854.0,218.8885,219.1127,218.8325,219.1127,4854.0
2022-10-25 15:05:00,234.64,234.74,234.45,234.74,7356.0,219.15,219.2434,218.9726,219.2434,7356.0
2022-10-25 15:10:00,234.63,234.74,234.56,234.67,7491.0,219.1407,219.2434,219.0753,219.178,7491.0
2022-10-25 15:15:00,234.67,234.72,234.51,234.6,7412.0,219.178,219.2247,219.0286,219.1127,7412.0
2022-10-25 15:20:00,234.57,234.88,234.57,234.81,11525.0,219.0846,219.3742,219.0846,219.3088,11525.0
2022-10-25 15:25:00,234.81,235.09,234.81,235.0,14398.0,219.3088,219.5703,219.3088,219.4863,14398.0
2022-10-25 15:30:00,235.05,235.55,234.86,235.29,12211.0,219.533,220.0,219.3555,219.7571,12211.0
2022-10-25 15:35:00,235.38,235.38,235.22,235.23,2770.0,219.8412,219.8412,219.6917,219.7011,2770.0
2022-10-25 15:40:00,235.2,235.34,234.97,235.09,5906.0,219.6731,219.8038,219.4582,219.5703,5906.0
2022-10-25 15:45:00,235.1,235.29,235.02,235.09,9131.0,219.5797,219.7571,219.5049,219.5703,9131.0
2022-10-25 15:50:00,235.19,235.22,234.74,234.84,20972.0,219.6637,219.6917,219.2434,219.3368,20972.0
2022-10-25 15:55:00,234.85,235.05,234.51,234.7,33078.0,219.3462,219.533,219.0286,219.2061,33078.0
2022-10-26 09:30:00,236.34,236.98,235.91,236.68,25239.0,220.7378,221.3356,220.3362,221.0554,25239.0
2022-10-26 09:35:00,236.87,237.06,236.48,236.51,1993.0,221.2328,221.4103,220.8686,220.8966,1993.0
2022-10-26 09:40:00,236.03,236.03,234.23,234.23,1500.0,220.4483,220.4483,218.7671,218.7671,1500.0
2022-10-26 09:45:00,234.54,234.72,233.9,234.21,3019.0,219.0566,219.2247,218.4589,218.7484,3019.0
2022-10-26 09:50:00,234.08,234.8,233.8,233.91,3971.0,218.627,219.2995,218.3655,218.4682,3971.0
2022-10-26 09:55:00,234.57,234.58,234.03,234.36,1404.0,219.0846,219.094,218.5803,218.8885,1404.0
2022-10-26 10:00:00,234.22,234.86,233.95,234.68,12990.0,218.7578,219.3555,218.5056,219.1874,12990.0
2022-10-26 10:05:00,234.8,235.32,234.62,234.95,7363.0,219.2995,219.7851,219.1313,219.4396,7363.0
2022-10-26 10:10:00,235.0,235.28,234.78,235.05,2327.0,219.4863,219.7478,219.2808,219.533,2327.0
2022-10-26 10:15:00,234.96,235.23,234.5,235.18,4583.0,219.4489,219.7011,219.0193,219.6544,4583.0
2022-10-26 10:20:00,235.35,235.71,235.11,235.36,6400.0,219.8132,220.1494,219.589,219.8225,6400.0
2022-10-26 10:25:00,235.16,235.4,235.06,235.37,3323.0,219.6357,219.8599,219.5423,219.8318,3323.0
2022-10-26 10:30:00,235.25,235.47,235.0,235.27,4364.0,219.7198,219.9252,219.4863,219.7384,4364.0
2022-10-26 10:35:00,235.09,235.8,235.09,235.8,1206.0,219.5703,220.2334,219.5703,220.2334,1206.0
2022-10-26 10:40:00,235.67,235.77,235.46,235.63,1450.0,220.112,220.2054,219.9159,220.0747,1450.0
2022-10-26 10:45:00,235.63,235.76,235.1,235.1,3168.0,220.0747,220.1961,219.5797,219.5797,3168.0
2022-10-26 10:50:00,235.51,236.34,235.32,236.01,5755.0,219.9626,220.7378,219.7851,220.4296,5755.0
2022-10-26 10:55:00,235.87,236.19,235.74,236.19,3684.0,220.2988,220.5977,220.1774,220.5977,3684.0
2022-10-26 11:00:00,236.2,237.02,236.2,236.77,3248.0,220.607,221.3729,220.607,221.1394,3248.0
2022-10-26 11:05:00,236.87,237.27,236.86,237.27,900.0,221.2328,221.6064,221.2235,221.6064,900.0
2022-10-26 11:10:00,237.29,237.59,237.02,237.36,2133.0,221.6251,221.9053,221.3729,221.6905,2133.0
2022-10-26 11:15:00,237.49,237.79,237.37,237.79,2056.0,221.8119,222.0921,221.6998,222.0921,2056.0
2022-10-26 11:20:00,237.6,237.72,237.38,237.46,2052.0,221.9146,222.0267,221.7091,221.7839,2052.0
2022-10-26 11:25:00,237.35,237.35,237.06,237.24,2486.0,221.6811,221.6811,221.4103,221.5784,2486.0
2022-10-26 11:30:00,237.08,237.44,237.08,237.33,1640.0,221.4289,221.7652,221.4289,221.6624,1640.0
2022-10-26 11:35:00,237.32,237.49,237.32,237.49,615.0,221.6531,221.8119,221.6531,221.8119,615.0
2022-10-26 11:40:00,237.57,237.57,237.5,237.53,690.0,221.8866,221.8866,221.8212,221.8492,690.0
2022-10-26 11:45:00,237.42,237.68,237.42,237.65,1302.0,221.7465,221.9893,221.7465,221.9613,1302.0
2022-10-26 11:50:00,237.75,237.8,237.5,237.61,1500.0,222.0547,222.1014,221.8212,221.924,1500.0
2022-10-26 11:55:00,237.55,237.7,237.49,237.63,1300.0,221.8679,222.008,221.8119,221.9426,1300.0
2022-10-26 12:00:00,237.7,237.94,237.67,237.74,2413.0,222.008,222.2322,221.98,222.0454,2413.0
2022-10-26 12:05:00,237.74,237.8,237.47,237.77,4349.0,222.0454,222.1014,221.7932,222.0734,4349.0
2022-10-26 12:10:00,237.95,238.0,237.7,237.8,15528.0,222.2415,222.2882,222.008,222.1014,15528.0
2022-10-26 12:15:00,237.8,238.64,237.75,238.12,9630.0,222.1014,222.886,222.0547,222.4003,9630.0
2022-10-26 12:20:00,238.27,238.29,238.0,238.03,10899.0,222.5404,222.5591,222.2882,222.3162,10899.0
2022-10-26 12:25:00,238.04,238.16,237.81,238.15,4293.0,222.3256,222.4377,222.1108,222.4283,4293.0
2022-10-26 12:30:00,238.11,238.26,237.91,237.92,3690.0,222.391,222.531,222.2042,222.2135,3690.0
2022-10-26 12:35:00,237.79,238.0,237.58,237.58,2524.0,222.0921,222.2882,221.8959,221.8959,2524.0
2022-10-26 12:40:00,237.62,237.77,237.49,237.68,4291.0,221.9333,222.0734,221.8119,221.9893,4291.0
2022-10-26 12:45:00,237.7,237.83,237.3,237.3,4083.0,222.008,222.1294,221.6344,221.6344,4083.0
2022-10-26 12:50:00,237.23,237.32,236.98,237.06,3434.0,221.569,221.6531,221.3356,221.4103,3434.0
2022-10-26 12:55:00,237.13,237.25,236.67,236.87,2619.0,221.4756,221.5877,221.046,221.2328,2619.0
2022-10-26 13:00:00,236.73,237.36,236.57,237.21,4247.0,221.1021,221.6905,220.9526,221.5504,4247.0
2022-10-26 13:05:00,237.11,237.5,237.08,237.5,1104.0,221.457,221.8212,221.4289,221.8212,1104.0
2022-10-26 13:10:00,237.5,237.83,237.44,237.44,10715.0,221.8212,222.1294,221.7652,221.7652,10715.0
2022-10-26 13:15:00,237.37,237.66,237.16,237.65,14827.0,221.6998,221.9707,221.5037,221.9613,14827.0
2022-10-26 13:20:00,237.66,238.17,237.6,237.91,18598.0,221.9707,222.447,221.9146,222.2042,18598.0
2022-10-26 13:25:00,237.98,237.98,237.79,237.97,2733.0,222.2695,222.2695,222.0921,222.2602,2733.0
2022-10-26 13:30:00,237.79,237.79,237.43,237.59,3934.0,222.0921,222.0921,221.7558,221.9053,3934.0
2022-10-26 13:35:00,237.61,238.11,237.52,238.07,13828.0,221.924,222.391,221.8399,222.3536,13828.0
2022-10-26 13:40:00,238.22,238.62,238.14,238.14,4299.0,222.4937,222.8673,222.419,222.419,4299.0
2022-10-26 13:45:00,238.11,238.2,237.94,238.03,2824.0,222.391,222.475,222.2322,222.3162,2824.0
2022-10-26 13:50:00,238.13,238.48,238.13,238.47,4064.0,222.4096,222.7365,222.4096,222.7272,4064.0
2022-10-26 13:55:00,238.45,238.66,238.34,238.46,2845.0,222.7085,222.9046,222.6058,222.7178,2845.0
2022-10-26 14:00:00,238.53,238.71,238.52,238.55,1107.0,222.7832,222.9513,222.7739,222.8019,1107.0
2022-10-26 14:05:00,238.63,238.63,238.34,238.41,3138.0,222.8766,222.8766,222.6058,222.6711,3138.0
2022-10-26 14:10:00,238.47,238.48,238.26,238.26,1196.0,222.7272,222.7365,222.531,222.531,1196.0
2022-10-26 14:15:00,238.24,238.3,237.92,237.98,6056.0,222.5124,222.5684,222.2135,222.2695,6056.0
2022-10-26 14:20:00,238.03,238.1,237.66,237.71,6039.0,222.3162,222.3816,221.9707,222.0174,6039.0
2022-10-26 14:25:00,237.72,237.73,237.29,237.29,15244.0,222.0267,222.036,221.6251,221.6251,15244.0
2022-10-26 14:30:00,237.22,237.26,237.04,237.04,4278.0,221.5597,221.5971,221.3916,221.3916,4278.0
2022-10-26 14:35:00,236.98,237.51,236.98,237.45,6948.0,221.3356,221.8306,221.3356,221.7745,6948.0
2022-10-26 14:40:00,237.46,237.46,236.99,237.17,2102.0,221.7839,221.7839,221.3449,221.513,2102.0
2022-10-26 14:45:00,237.26,237.52,237.25,237.52,1484.0,221.5971,221.8399,221.5877,221.8399,1484.0
2022-10-26 14:50:00,237.47,237.47,237.18,237.18,1339.0,221.7932,221.7932,221.5223,221.5223,1339.0
2022-10-26 14:55:00,237.15,237.23,236.96,237.23,800.0,221.4943,221.569,221.3169,221.569,800.0
2022-10-26 15:00:00,237.05,237.05,236.66,236.66,2556.0,221.4009,221.4009,221.0367,221.0367,2556.0
2022-10-26 15:05:00,236.84,236.92,236.65,236.92,3376.0,221.2048,221.2795,221.0273,221.2795,3376.0
2022-10-26 15:10:00,236.9,236.92,236.65,236.9,3614.0,221.2608,221.2795,221.0273,221.2608,3614.0
2022-10-26 15:15:00,236.96,237.11,236.9,237.07,2900.0,221.3169,221.457,221.2608,221.4196,2900.0
2022-10-26 15:20:00,237.03,237.03,236.73,236.8,1600.0,221.3822,221.3822,221.1021,221.1674,1600.0
2022-10-26 15:25:00,236.91,236.93,236.64,236.91,4560.0,221.2702,221.2889,221.018,221.2702,4560.0
2022-10-26 15:30:00,236.97,237.47,236.93,237.34,6096.0,221.3262,221.7932,221.2889,221.6718,6096.0
2022-10-26 15:35:00,237.29,237.44,237.15,237.25,2730.0,221.6251,221.7652,221.4943,221.5877,2730.0
2022-10-26 15:40:00,237.26,237.52,237.26,237.4,4258.0,221.5971,221.8399,221.5971,221.7278,4258.0
2022-10-26 15:45:00,237.44,237.47,237.24,237.42,7128.0,221.7652,221.7932,221.5784,221.7465,7128.0
2022-10-26 15:50:00,237.25,237.42,236.83,236.94,17341.0,221.5877,221.7465,221.1955,221.2982,17341.0
2022-10-26 15:55:00,236.93,237.29,236.89,237.11,46500.0,221.2889,221.6251,221.2515,221.457,46500.0
2022-10-27 09:30:00,240.04,241.27,239.97,239.99,23381.0,224.1935,225.3423,224.1282,224.1468,23381.0
2022-10-27 09:35:00,239.9,241.57,239.61,240.88,21277.0,224.0628,225.6225,223.7919,224.9781,21277.0
2022-10-27 09:40:00,240.84,240.96,239.77,239.78,2726.0,224.9407,225.0528,223.9414,223.9507,2726.0
2022-10-27 09:45:00,239.91,239.91,237.78,237.97,3367.0,224.0721,224.0721,222.0827,222.2602,3367.0
2022-10-27 09:50:00,238.08,238.67,237.23,237.6,9450.0,222.3629,222.914,221.569,221.9146,9450.0
2022-10-27 09:55:00,237.87,238.74,237.43,238.68,5101.0,222.1668,222.9794,221.7558,222.9233,5101.0
2022-10-27 10:00:00,238.69,239.19,238.66,239.18,8416.0,222.9327,223.3997,222.9046,223.3903,8416.0
2022-10-27 10:05:00,239.13,240.23,238.69,238.91,14307.0,223.3436,224.371,222.9327,223.1381,14307.0
2022-10-27 10:10:00,238.24,240.52,238.24,240.39,8128.0,222.5124,224.6419,222.5124,224.5204,8128.0
2022-10-27 10:15:00,240.37,240.9,240.07,240.9,8217.0,224.5018,224.9968,224.2216,224.9968,8217.0
2022-10-27 10:20:00,240.73,241.09,240.58,240.59,5371.0,224.838,225.1742,224.6979,224.7072,5371.0
2022-10-27 10:25:00,240.65,241.24,240.58,240.88,5168.0,224.7633,225.3143,224.6979,224.9781,5168.0
2022-10-27 10:30:00,240.88,241.47,240.77,241.25,7122.0,224.9781,225.5291,224.8753,225.3237,7122.0
2022-10-27 10:35:00,241.02,241.03,240.03,240.71,8236.0,225.1088,225.1182,224.1842,224.8193,8236.0
2022-10-27 10:40:00,240.7,240.73,239.83,239.87,4917.0,224.81,224.838,223.9974,224.0348,4917.0
2022-10-27 10:45:00,239.95,240.43,239.74,240.31,2350.0,224.1095,224.5578,223.9133,224.4457,2350.0
2022-10-27 10:50:00,240.63,240.98,240.63,240.75,2700.0,224.7446,225.0715,224.7446,224.8567,2700.0
2022-10-27 10:55:00,240.72,241.17,240.18,240.3,2818.0,224.8287,225.2489,224.3243,224.4364,2818.0
2022-10-27 11:00:00,240.14,240.68,240.02,240.56,1656.0,224.2869,224.7913,224.1749,224.6792,1656.0
2022-10-27 11:05:00,240.33,240.68,240.09,240.22,2400.0,224.4644,224.7913,224.2402,224.3617,2400.0
2022-10-27 11:10:00,240.33,240.46,239.93,240.12,2491.0,224.4644,224.5858,224.0908,224.2683,2491.0
2022-10-27 11:15:00,240.01,240.16,239.31,239.36,5198.0,224.1655,224.3056,223.5117,223.5584,5198.0
2022-10-27 11:20:00,239.58,239.91,239.53,239.77,2800.0,223.7639,224.0721,223.7172,223.9414,2800.0
2022-10-27 11:25:00,239.57,239.73,239.23,239.4,8386.0,223.7546,223.904,223.437,223.5958,8386.0
2022-10-27 11:30:00,239.39,240.19,239.11,239.81,9953.0,223.5865,224.3336,223.3249,223.9787,9953.0
2022-10-27 11:35:00,239.71,240.29,239.71,239.95,2854.0,223.8853,224.427,223.8853,224.1095,2854.0
2022-10-27 11:40:00,239.81,239.81,239.25,239.53,2555.0,223.9787,223.9787,223.4557,223.7172,2555.0
2022-10-27 11:45:00,239.32,239.73,239.32,239.73,2250.0,223.5211,223.904,223.5211,223.904,2250.0
2022-10-27 11:50:00,239.61,239.62,239.3,239.59,2000.0,223.7919,223.8013,223.5024,223.7732,2000.0
2022-10-27 11:55:00,239.66,239.67,239.46,239.46,1200.0,223.8386,223.848,223.6518,223.6518,1200.0
2022-10-27 12:00:00,239.45,240.27,239.45,240.24,5100.0,223.6425,224.4084,223.6425,224.3803,5100.0
2022-10-27 12:05:00,240.22,241.0,240.22,240.81,1835.0,224.3617,225.0902,224.3617,224.9127,1835.0
2022-10-27 12:10:00,240.51,240.67,240.42,240.62,2322.0,224.6325,224.782,224.5485,224.7353,2322.0
2022-10-27 12:15:00,240.78,240.98,240.48,240.77,2948.0,224.8847,225.0715,224.6045,224.8753,2948.0
2022-10-27 12:20:00,240.75,240.95,240.68,240.95,2043.0,224.8567,225.0435,224.7913,225.0435,2043.0
2022-10-27 12:25:00,240.79,240.79,240.57,240.65,3116.0,224.894,224.894,224.6886,224.7633,3116.0
2022-10-27 12:30:00,240.8,240.98,240.8,240.98,401.0,224.9034,225.0715,224.9034,225.0715,401.0
2022-10-27 12:35:00,240.87,241.04,240.68,240.7,1958.0,224.9687,225.1275,224.7913,224.81,1958.0
2022-10-27 12:40:00,240.67,240.8,240.58,240.61,2505.0,224.782,224.9034,224.6979,224.7259,2505.0
2022-10-27 12:45:00,240.61,240.81,240.53,240.58,5794.0,224.7259,224.9127,224.6512,224.6979,5794.0
2022-10-27 12:50:00,240.73,241.24,240.7,241.2,4385.0,224.838,225.3143,224.81,225.277,4385.0
2022-10-27 12:55:00,241.25,241.44,241.09,241.38,2843.0,225.3237,225.5011,225.1742,225.4451,2843.0
2022-10-27 13:00:00,241.41,241.6,241.28,241.49,2701.0,225.4731,225.6506,225.3517,225.5478,2701.0
2022-10-27 13:05:00,241.72,241.82,241.56,241.82,2401.0,225.7626,225.856,225.6132,225.856,2401.0
2022-10-27 13:10:00,241.77,241.85,241.6,241.83,4596.0,225.8093,225.8841,225.6506,225.8654,4596.0
2022-10-27 13:15:00,241.83,241.83,241.26,241.57,6965.0,225.8654,225.8654,225.333,225.6225,6965.0
2022-10-27 13:20:00,241.56,242.07,241.5,242.06,6084.0,225.6132,226.0895,225.5572,226.0802,6084.0
2022-10-27 13:25:00,242.03,242.03,241.47,241.57,1149.0,226.0522,226.0522,225.5291,225.6225,1149.0
2022-10-27 13:30:00,241.63,241.67,241.39,241.39,2479.0,225.6786,225.7159,225.4544,225.4544,2479.0
2022-10-27 13:35:00,241.45,241.45,241.23,241.34,1500.0,225.5105,225.5105,225.305,225.4077,1500.0
2022-10-27 13:40:00,241.39,241.43,241.22,241.39,1709.0,225.4544,225.4918,225.2956,225.4544,1709.0
2022-10-27 13:45:00,241.39,241.44,241.15,241.18,1810.0,225.4544,225.5011,225.2303,225.2583,1810.0
2022-10-27 13:50:00,241.25,241.25,240.87,241.01,11803.0,225.3237,225.3237,224.9687,225.0995,11803.0
2022-10-27 13:55:00,241.05,241.19,240.66,240.66,4505.0,225.1369,225.2676,224.7726,224.7726,4505.0
2022-10-27 14:00:00,240.76,240.85,240.61,240.78,8969.0,224.866,224.9501,224.7259,224.8847,8969.0
2022-10-27 14:05:00,240.69,240.73,240.35,240.35,2201.0,224.8006,224.838,224.4831,224.4831,2201.0
2022-10-27 14:10:00,240.32,240.33,240.15,240.31,5773.0,224.4551,224.4644,224.2963,224.4457,5773.0
2022-10-27 14:15:00,240.27,240.37,240.17,240.2,9345.0,224.4084,224.5018,224.315,224.343,9345.0
2022-10-27 14:20:00,240.28,240.38,240.25,240.35,2800.0,224.4177,224.5111,224.3897,224.4831,2800.0
2022-10-27 14:25:00,240.29,240.35,240.09,240.14,3895.0,224.427,224.4831,224.2402,224.2869,3895.0
2022-10-27 14:30:00,240.1,240.25,239.95,240.25,1941.0,224.2496,224.3897,224.1095,224.3897,1941.0
2022-10-27 14:35:00,240.15,240.33,239.89,239.9,5874.0,224.2963,224.4644,224.0534,224.0628,5874.0
2022-10-27 14:40:00,239.93,240.0,239.86,239.9,2928.0,224.0908,224.1562,224.0254,224.0628,2928.0
2022-10-27 14:45:00,239.95,240.12,239.85,239.86,6480.0,224.1095,224.2683,224.0161,224.0254,6480.0
2022-10-27 14:50:00,239.9,240.04,239.87,239.97,2583.0,224.0628,224.1935,224.0348,224.1282,2583.0
2022-10-27 14:55:00,239.94,239.94,239.59,239.59,4169.0,224.1001,224.1001,223.7732,223.7732,4169.0
2022-10-27 15:00:00,239.66,240.09,239.66,239.93,6208.0,223.8386,224.2402,223.8386,224.0908,6208.0
2022-10-27 15:05:00,239.92,239.99,239.29,239.29,3476.0,224.0815,224.1468,223.4931,223.4931,3476.0
2022-10-27 15:10:00,239.23,239.46,239.03,239.28,12117.0,223.437,223.6518,223.2502,223.4837,12117.0
2022-10-27 15:15:00,239.43,239.45,239.29,239.31,2400.0,223.6238,223.6425,223.4931,223.5117,2400.0
2022-10-27 15:20:00,239.34,239.64,239.34,239.52,3223.0,223.5398,223.8199,223.5398,223.7079,3223.0
2022-10-27 15:25:00,239.44,239.52,239.24,239.39,4533.0,223.6332,223.7079,223.4464,223.5865,4533.0
2022-10-27 15:30:00,239.42,239.92,239.32,239.8,9101.0,223.6145,224.0815,223.5211,223.9694,9101.0
2022-10-27 15:35:00,239.71,239.81,239.57,239.57,7461.0,223.8853,223.9787,223.7546,223.7546,7461.0
2022-10-27 15:40:00,239.65,239.88,239.54,239.65,12770.0,223.8293,224.0441,223.7265,223.8293,12770.0
2022-10-27 15:45:00,239.61,240.06,239.58,239.93,18883.0,223.7919,224.2122,223.7639,224.0908,18883.0
2022-10-27 15:50:00,239.98,240.02,239.0,239.11,36834.0,224.1375,224.1749,223.2222,223.3249,36834.0
2022-10-27 15:55:00,239.11,239.27,238.88,239.03,52986.0,223.3249,223.4744,223.1101,223.2502,52986.0
2022-10-28 09:30:00,239.37,241.62,238.93,240.25,14357.0,223.5678,225.6692,223.1568,224.3897,14357.0
2022-10-28 09:35:00,239.94,241.38,239.94,240.66,5024.0,224.1001,225.4451,224.1001,224.7726,5024.0
2022-10-28 09:40:00,240.64,241.15,240.4,240.42,2700.0,224.7539,225.2303,224.5298,224.5485,2700.0
2022-10-28 09:45:00,240.61,242.11,240.28,241.97,4612.0,224.7259,226.1269,224.4177,225.9961,4612.0
2022-10-28 09:50:00,241.96,242.54,241.95,242.19,3506.0,225.9868,226.5285,225.9775,226.2016,3506.0
2022-10-28 09:55:00,242.13,242.69,242.03,242.06,2924.0,226.1456,226.6686,226.0522,226.0802,2924.0
2022-10-28 10:00:00,242.06,242.43,240.95,241.89,5532.0,226.0802,226.4258,225.0435,225.9214,5532.0
2022-10-28 10:05:00,241.7,241.85,241.08,241.3,4485.0,225.744,225.8841,225.1649,225.3704,4485.0
2022-10-28 10:10:00,241.49,241.67,241.06,241.67,3532.0,225.5478,225.7159,225.1462,225.7159,3532.0
2022-10-28 10:15:00,241.88,242.65,241.77,241.78,5609.0,225.9121,226.6312,225.8093,225.8187,5609.0
2022-10-28 10:20:00,241.77,241.97,241.59,241.88,3015.0,225.8093,225.9961,225.6412,225.9121,3015.0
2022-10-28 10:25:00,242.05,242.8,241.8,242.14,2993.0,226.0708,226.7713,225.8374,226.1549,2993.0
2022-10-28 10:30:00,242.23,242.91,242.23,242.31,2412.0,226.239,226.8741,226.239,226.3137,2412.0
2022-10-28 10:35:00,242.32,242.38,241.78,241.84,2350.0,226.323,226.3791,225.8187,225.8747,2350.0
2022-10-28 10:40:00,241.79,242.02,241.49,241.49,2856.0,225.828,226.0428,225.5478,225.5478,2856.0
2022-10-28 10:45:00,241.71,242.04,241.36,241.84,13069.0,225.7533,226.0615,225.4264,225.8747,13069.0
2022-10-28 10:50:00,241.92,242.09,241.85,242.06,1026.0,225.9494,226.1082,225.8841,226.0802,1026.0
2022-10-28 10:55:00,242.04,242.51,241.9,242.51,1599.0,226.0615,226.5005,225.9308,226.5005,1599.0
2022-10-28 11:00:00,242.58,242.58,242.32,242.44,1305.0,226.5659,226.5659,226.323,226.4351,1305.0
2022-10-28 11:05:00,242.38,242.38,241.95,242.25,2455.0,226.3791,226.3791,225.9775,226.2576,2455.0
2022-10-28 11:10:00,242.37,242.66,242.37,242.6,2300.0,226.3697,226.6406,226.3697,226.5845,2300.0
2022-10-28 11:15:00,242.54,242.58,242.32,242.58,1000.0,226.5285,226.5659,226.323,226.5659,1000.0
2022-10-28 11:20:00,242.56,242.57,242.39,242.39,712.0,226.5472,226.5565,226.3884,226.3884,712.0
2022-10-28 11:25:00,242.09,242.71,242.09,242.71,2599.0,226.1082,226.6873,226.1082,226.6873,2599.0
2022-10-28 11:30:00,242.65,242.89,242.63,242.76,1863.0,226.6312,226.8554,226.6126,226.734,1863.0
2022-10-28 11:35:00,242.85,242.85,242.4,242.73,5170.0,226.818,226.818,226.3977,226.706,5170.0
2022-10-28 11:40:00,242.96,243.31,242.81,243.19,1609.0,226.9208,227.2477,226.7807,227.1356,1609.0
2022-10-28 11:45:00,243.15,243.33,242.9,243.33,3108.0,227.0982,227.2663,226.8647,227.2663,3108.0
2022-10-28 11:50:00,243.24,243.48,243.24,243.48,815.0,227.1823,227.4064,227.1823,227.4064,815.0
2022-10-28 11:55:00,243.38,243.61,243.28,243.53,2751.0,227.313,227.5279,227.2197,227.4531,2751.0
2022-10-28 12:00:00,243.39,243.45,243.33,243.35,800.0,227.3224,227.3784,227.2663,227.285,800.0
2022-10-28 12:05:00,243.21,243.21,242.86,243.06,3725.0,227.1543,227.1543,226.8274,227.0142,3725.0
2022-10-28 12:10:00,243.06,243.26,243.05,243.22,1259.0,227.0142,227.201,227.0048,227.1636,1259.0
2022-10-28 12:15:00,243.35,243.63,243.35,243.6,1227.0,227.285,227.5465,227.285,227.5185,1227.0
2022-10-28 12:20:00,243.64,243.71,243.57,243.71,1803.0,227.5559,227.6213,227.4905,227.6213,1803.0
2022-10-28 12:25:00,243.6,243.81,243.6,243.73,3394.0,227.5185,227.7147,227.5185,227.6399,3394.0
2022-10-28 12:30:00,243.73,244.0,243.73,243.95,3620.0,227.6399,227.8921,227.6399,227.8454,3620.0
2022-10-28 12:35:00,243.94,244.05,243.85,243.92,2785.0,227.8361,227.9388,227.752,227.8174,2785.0
2022-10-28 12:40:00,243.86,243.93,243.68,243.93,2224.0,227.7614,227.8267,227.5932,227.8267,2224.0
2022-10-28 12:45:00,243.91,244.26,243.74,244.25,2818.0,227.8081,228.135,227.6493,228.1256,2818.0
2022-10-28 12:50:00,244.38,244.43,244.36,244.41,500.0,228.247,228.2937,228.2284,228.2751,500.0
2022-10-28 12:55:00,244.47,244.47,244.1,244.1,1002.0,228.3311,228.3311,227.9855,227.9855,1002.0
2022-10-28 13:00:00,244.47,244.57,244.41,244.49,1500.0,228.3311,228.4245,228.2751,228.3498,1500.0
2022-10-28 13:05:00,244.58,244.95,244.58,244.82,4665.0,228.4338,228.7794,228.4338,228.658,4665.0
2022-10-28 13:10:00,244.8,245.37,244.79,245.37,9389.0,228.6393,229.1717,228.63,229.1717,9389.0
2022-10-28 13:15:00,245.47,245.54,245.4,245.48,4502.0,229.2651,229.3305,229.1997,229.2744,4502.0
2022-10-28 13:20:00,245.47,245.47,245.24,245.3,3700.0,229.2651,229.2651,229.0503,229.1063,3700.0
2022-10-28 13:25:00,245.36,245.64,245.12,245.64,4018.0,229.1623,229.4239,228.9382,229.4239,4018.0
2022-10-28 13:30:00,245.59,245.66,245.39,245.56,3626.0,229.3772,229.4425,229.1904,229.3491,3626.0
2022-10-28 13:35:00,245.63,246.25,245.52,246.08,10279.0,229.4145,229.9936,229.3118,229.8348,10279.0
2022-10-28 13:40:00,246.06,246.16,245.96,246.08,2502.0,229.8161,229.9095,229.7227,229.8348,2502.0
2022-10-28 13:45:00,246.1,246.17,246.0,246.13,1112.0,229.8535,229.9189,229.7601,229.8815,1112.0
2022-10-28 13:50:00,246.17,246.17,246.01,246.05,2500.0,229.9189,229.9189,229.7694,229.8068,2500.0
2022-10-28 13:55:00,246.04,246.07,245.73,245.76,3047.0,229.7974,229.8255,229.5079,229.5359,3047.0
2022-10-28 14:00:00,245.84,245.97,245.61,245.68,3455.0,229.6106,229.7321,229.3958,229.4612,3455.0
2022-10-28 14:05:00,245.57,245.58,245.38,245.42,2558.0,229.3585,229.3678,229.181,229.2184,2558.0
2022-10-28 14:10:00,245.43,245.51,245.31,245.38,5542.0,229.2277,229.3024,229.1156,229.181,5542.0
2022-10-28 14:15:00,245.46,245.53,245.1,245.1,4506.0,229.2557,229.3211,228.9195,228.9195,4506.0
2022-10-28 14:20:00,245.11,245.23,245.01,245.11,2346.0,228.9288,229.0409,228.8354,228.9288,2346.0
2022-10-28 14:25:00,245.05,245.05,244.74,244.74,1400.0,228.8728,228.8728,228.5833,228.5833,1400.0
2022-10-28 14:30:00,244.87,245.23,244.73,245.23,2224.0,228.7047,229.0409,228.5739,229.0409,2224.0
2022-10-28 14:35:00,245.31,245.34,245.22,245.25,697.0,229.1156,229.1437,229.0316,229.0596,697.0
2022-10-28 14:40:00,245.25,245.51,245.17,245.4,4245.0,229.0596,229.3024,228.9849,229.1997,4245.0
2022-10-28 14:45:00,245.33,245.44,245.29,245.37,1323.0,229.1343,229.2371,229.097,229.1717,1323.0
2022-10-28 14:50:00,245.23,245.31,245.16,245.16,400.0,229.0409,229.1156,228.9755,228.9755,400.0
2022-10-28 14:55:00,245.28,245.49,245.22,245.4,3167.0,229.0876,229.2838,229.0316,229.1997,3167.0
2022-10-28 15:00:00,245.4,245.6,245.26,245.26,4310.0,229.1997,229.3865,229.0689,229.0689,4310.0
2022-10-28 15:05:00,245.28,245.3,244.91,245.28,3688.0,229.0876,229.1063,228.742,229.0876,3688.0
2022-10-28 15:10:00,245.26,245.46,245.19,245.25,2500.0,229.0689,229.2557,229.0036,229.0596,2500.0
2022-10-28 15:15:00,245.37,245.37,244.92,244.92,2519.0,229.1717,229.1717,228.7514,228.7514,2519.0
2022-10-28 15:20:00,244.94,245.06,244.75,245.06,2740.0,228.7701,228.8821,228.5926,228.8821,2740.0
2022-10-28 15:25:00,245.03,245.53,245.03,245.37,7396.0,228.8541,229.3211,228.8541,229.1717,7396.0
2022-10-28 15:30:00,245.34,245.44,245.04,245.34,5390.0,229.1437,229.2371,228.8635,229.1437,5390.0
2022-10-28 15:35:00,245.3,245.51,245.21,245.4,6127.0,229.1063,229.3024,229.0222,229.1997,6127.0
2022-10-28 15:40:00,245.4,245.48,245.15,245.21,8685.0,229.1997,229.2744,228.9662,229.0222,8685.0
2022-10-28 15:45:00,245.14,245.48,245.12,245.33,15888.0,228.9569,229.2744,228.9382,229.1343,15888.0
2022-10-28 15:50:00,245.31,245.46,244.73,244.88,28281.0,229.1156,229.2557,228.5739,228.714,28281.0
2022-10-28 15:55:00,244.84,244.93,244.53,244.87,50533.0,228.6767,228.7607,228.3871,228.7047,50533.0
2022-10-31 09:30:00,243.18,243.18,241.65,242.52,13970.0,227.1263,227.1263,225.6973,226.5098,13970.0
2022-10-31 09:35:00,242.26,243.31,241.45,242.93,2337.0,226.267,227.2477,225.5105,226.8928,2337.0
2022-10-31 09:40:00,243.29,243.81,242.92,243.77,4459.0,227.229,227.7147,226.8834,227.6773,4459.0
2022-10-31 09:45:00,243.81,243.82,242.9,242.9,6520.0,227.7147,227.724,226.8647,226.8647,6520.0
2022-10-31 09:50:00,242.66,243.55,242.35,243.36,12583.0,226.6406,227.4718,226.351,227.2944,12583.0
2022-10-31 09:55:00,243.34,243.57,242.21,242.21,2802.0,227.2757,227.4905,226.2203,226.2203,2802.0
2022-10-31 10:00:00,242.18,242.95,242.17,242.76,1308.0,226.1923,226.9114,226.1829,226.734,1308.0
2022-10-31 10:05:00,242.71,243.12,242.53,243.02,4746.0,226.6873,227.0702,226.5192,226.9768,4746.0
2022-10-31 10:10:00,242.76,243.85,242.76,243.85,1925.0,226.734,227.752,226.734,227.752,1925.0
2022-10-31 10:15:00,243.86,244.56,243.85,244.12,4377.0,227.7614,228.4151,227.752,228.0042,4377.0
2022-10-31 10:20:00,244.0,244.04,243.76,243.93,1902.0,227.8921,227.9295,227.668,227.8267,1902.0
2022-10-31 10:25:00,243.81,244.04,243.64,243.85,4659.0,227.7147,227.9295,227.5559,227.752,4659.0
2022-10-31 10:30:00,244.05,244.35,243.87,243.87,1218.0,227.9388,228.219,227.7707,227.7707,1218.0
2022-10-31 10:35:00,243.83,243.99,243.6,243.6,14594.0,227.7333,227.8828,227.5185,227.5185,14594.0
2022-10-31 10:40:00,243.91,244.15,243.46,244.14,17103.0,227.8081,228.0322,227.3878,228.0229,17103.0
2022-10-31 10:45:00,243.99,244.01,243.57,243.61,2002.0,227.8828,227.9015,227.4905,227.5279,2002.0
2022-10-31 10:50:00,243.68,243.68,243.45,243.56,794.0,227.5932,227.5932,227.3784,227.4812,794.0
2022-10-31 10:55:00,243.3,243.42,243.1,243.16,3522.0,227.2383,227.3504,227.0515,227.1076,3522.0
2022-10-31 11:00:00,243.23,244.08,243.23,243.81,3008.0,227.173,227.9668,227.173,227.7147,3008.0
2022-10-31 11:05:00,243.81,244.2,243.66,243.99,2850.0,227.7147,228.0789,227.5746,227.8828,2850.0
2022-10-31 11:10:00,243.86,243.96,243.75,243.82,1216.0,227.7614,227.8548,227.6586,227.724,1216.0
2022-10-31 11:15:00,243.96,244.64,243.95,244.64,4034.0,227.8548,228.4899,227.8454,228.4899,4034.0
2022-10-31 11:20:00,244.59,245.24,244.59,245.23,5084.0,228.4432,229.0503,228.4432,229.0409,5084.0
2022-10-31 11:25:00,245.14,245.14,244.87,245.0,2430.0,228.9569,228.9569,228.7047,228.8261,2430.0
2022-10-31 11:30:00,244.91,245.36,244.91,245.27,1857.0,228.742,229.1623,228.742,229.0783,1857.0
2022-10-31 11:35:00,245.27,245.27,245.16,245.27,2885.0,229.0783,229.0783,228.9755,229.0783,2885.0
2022-10-31 11:40:00,245.28,245.62,245.23,245.62,7905.0,229.0876,229.4052,229.0409,229.4052,7905.0
2022-10-31 11:45:00,245.54,245.94,245.29,245.42,15138.0,229.3305,229.704,229.097,229.2184,15138.0
2022-10-31 11:50:00,245.21,245.81,245.21,245.63,5908.0,229.0222,229.5826,229.0222,229.4145,5908.0
2022-10-31 11:55:00,245.75,245.88,244.91,245.01,4503.0,229.5266,229.648,228.742,228.8354,4503.0
2022-10-31 12:00:00,245.03,245.17,244.37,244.51,1800.0,228.8541,228.9849,228.2377,228.3685,1800.0
2022-10-31 12:05:00,244.56,244.84,244.48,244.57,2079.0,228.4151,228.6767,228.3404,228.4245,2079.0
2022-10-31 12:10:00,244.47,245.33,244.45,245.24,4388.0,228.3311,229.1343,228.3124,229.0503,4388.0
2022-10-31 12:15:00,245.15,245.61,244.99,245.37,4500.0,228.9662,229.3958,228.8168,229.1717,4500.0
2022-10-31 12:20:00,245.26,245.61,245.22,245.52,6602.0,229.0689,229.3958,229.0316,229.3118,6602.0
2022-10-31 12:25:00,245.24,245.31,245.03,245.08,2023.0,229.0503,229.1156,228.8541,228.9008,2023.0
2022-10-31 12:30:00,245.02,245.13,244.73,244.81,2990.0,228.8448,228.9475,228.5739,228.6486,2990.0
2022-10-31 12:35:00,244.84,245.11,244.84,245.11,1846.0,228.6767,228.9288,228.6767,228.9288,1846.0
2022-10-31 12:40:00,245.09,245.13,244.9,244.94,8154.0,228.9102,228.9475,228.7327,228.7701,8154.0
2022-10-31 12:45:00,245.11,245.12,244.69,244.69,9878.0,228.9288,228.9382,228.5366,228.5366,9878.0
2022-10-31 12:50:00,244.61,244.61,244.25,244.25,2955.0,228.4618,228.4618,228.1256,228.1256,2955.0
2022-10-31 12:55:00,244.46,244.64,244.35,244.64,1653.0,228.3218,228.4899,228.219,228.4899,1653.0
2022-10-31 13:00:00,244.53,244.82,244.44,244.5,2417.0,228.3871,228.658,228.3031,228.3591,2417.0
2022-10-31 13:05:00,244.19,244.54,244.17,244.42,1916.0,228.0696,228.3965,228.0509,228.2844,1916.0
2022-10-31 13:10:00,244.34,244.4,244.24,244.4,902.0,228.2097,228.2657,228.1163,228.2657,902.0
2022-10-31 13:15:00,244.27,244.96,244.21,244.96,2689.0,228.1443,228.7887,228.0883,228.7887,2689.0
2022-10-31 13:20:00,244.82,244.94,244.82,244.94,500.0,228.658,228.7701,228.658,228.7701,500.0
2022-10-31 13:25:00,244.71,245.09,244.71,245.09,1205.0,228.5552,228.9102,228.5552,228.9102,1205.0
2022-10-31 13:30:00,245.04,245.22,244.97,245.21,1733.0,228.8635,229.0316,228.7981,229.0222,1733.0
2022-10-31 13:35:00,245.14,245.15,245.11,245.11,394.0,228.9569,228.9662,228.9288,228.9288,394.0
2022-10-31 13:40:00,245.09,245.19,244.91,244.98,600.0,228.9102,229.0036,228.742,228.8074,600.0
2022-10-31 13:45:00,244.93,245.17,244.91,245.06,1000.0,228.7607,228.9849,228.742,228.8821,1000.0
2022-10-31 13:50:00,245.08,245.08,244.85,244.94,950.0,228.9008,228.9008,228.686,228.7701,950.0
2022-10-31 13:55:00,245.01,245.01,244.91,244.95,704.0,228.8354,228.8354,228.742,228.7794,704.0
2022-10-31 14:00:00,245.04,245.3,244.91,245.3,2228.0,228.8635,229.1063,228.742,229.1063,2228.0
2022-10-31 14:05:00,245.19,245.3,244.84,244.96,2046.0,229.0036,229.1063,228.6767,228.7887,2046.0
2022-10-31 14:10:00,244.84,244.84,244.74,244.78,861.0,228.6767,228.6767,228.5833,228.6206,861.0
2022-10-31 14:15:00,244.73,244.83,244.41,244.8,1762.0,228.5739,228.6673,228.2751,228.6393,1762.0
2022-10-31 14:20:00,244.87,244.87,244.86,244.86,200.0,228.7047,228.7047,228.6953,228.6953,200.0
2022-10-31 14:25:00,244.95,244.95,244.82,244.94,1250.0,228.7794,228.7794,228.658,228.7701,1250.0
2022-10-31 14:30:00,244.86,244.94,244.86,244.9,800.0,228.6953,228.7701,228.6953,228.7327,800.0
2022-10-31 14:35:00,244.94,245.05,244.91,244.97,1345.0,228.7701,228.8728,228.742,228.7981,1345.0
2022-10-31 14:40:00,245.0,245.01,244.99,245.01,809.0,228.8261,228.8354,228.8168,228.8354,809.0
2022-10-31 14:45:00,245.08,245.08,244.77,244.77,918.0,228.9008,228.9008,228.6113,228.6113,918.0
2022-10-31 14:50:00,244.89,245.32,244.86,245.31,3048.0,228.7234,229.125,228.6953,229.1156,3048.0
2022-10-31 14:55:00,245.3,245.43,245.06,245.13,3868.0,229.1063,229.2277,228.8821,228.9475,3868.0
2022-10-31 15:00:00,245.25,245.25,245.0,245.02,2250.0,229.0596,229.0596,228.8261,228.8448,2250.0
2022-10-31 15:05:00,245.03,245.16,244.89,244.89,2658.0,228.8541,228.9755,228.7234,228.7234,2658.0
2022-10-31 15:10:00,244.97,245.35,244.97,245.26,1402.0,228.7981,229.153,228.7981,229.0689,1402.0
2022-10-31 15:15:00,245.26,245.32,245.17,245.26,3050.0,229.0689,229.125,228.9849,229.0689,3050.0
2022-10-31 15:20:00,245.26,245.63,245.16,245.56,4089.0,229.0689,229.4145,228.9755,229.3491,4089.0
2022-10-31 15:25:00,245.62,245.71,245.52,245.63,3755.0,229.4052,229.4892,229.3118,229.4145,3755.0
2022-10-31 15:30:00,245.7,245.77,245.43,245.74,7458.0,229.4799,229.5453,229.2277,229.5173,7458.0
2022-10-31 15:35:00,245.81,245.95,245.77,245.82,3308.0,229.5826,229.7134,229.5453,229.592,3308.0
2022-10-31 15:40:00,245.83,246.07,245.82,246.01,7958.0,229.6013,229.8255,229.592,229.7694,7958.0
2022-10-31 15:45:00,245.97,246.06,245.84,245.88,7730.0,229.7321,229.8161,229.6106,229.648,7730.0
2022-10-31 15:50:00,245.82,245.82,245.12,245.22,16724.0,229.592,229.592,228.9382,229.0316,16724.0
2022-10-31 15:55:00,245.27,245.32,244.51,244.66,60191.0,229.0783,229.125,228.3685,228.5085,60191.0
2022-11-01 09:30:00,246.98,247.5,245.7,246.91,32021.0,230.6754,231.1611,229.4799,230.61,32021.0
2022-11-01 09:35:00,246.19,247.65,246.19,246.93,7426.0,229.9375,231.3012,229.9375,230.6287,7426.0
2022-11-01 09:40:00,246.98,248.4,246.98,247.45,9534.0,230.6754,232.0016,230.6754,231.1144,9534.0
2022-11-01 09:45:00,247.13,247.45,246.72,247.25,12569.0,230.8155,231.1144,230.4326,230.9276,12569.0
2022-11-01 09:50:00,247.0,247.25,246.4,246.47,16447.0,230.6941,230.9276,230.1337,230.1991,16447.0
2022-11-01 09:55:00,246.74,248.09,246.74,247.84,2249.0,230.4512,231.7121,230.4512,231.4786,2249.0
2022-11-01 10:00:00,247.73,247.8,246.66,247.05,7401.0,231.3759,231.4413,230.3765,230.7408,7401.0
2022-11-01 10:05:00,247.17,247.29,246.26,246.26,7703.0,230.8528,230.9649,230.0029,230.0029,7703.0
2022-11-01 10:10:00,246.44,246.76,245.66,245.92,16104.0,230.171,230.4699,229.4425,229.6854,16104.0
2022-11-01 10:15:00,245.89,246.09,245.67,245.67,6021.0,229.6573,229.8441,229.4519,229.4519,6021.0
2022-11-01 10:20:00,245.63,246.36,245.48,246.09,7606.0,229.4145,230.0963,229.2744,229.8441,7606.0
2022-11-01 10:25:00,246.09,246.3,245.77,246.18,7714.0,229.8441,230.0403,229.5453,229.9282,7714.0
2022-11-01 10:30:00,246.05,246.07,245.26,245.98,4174.0,229.8068,229.8255,229.0689,229.7414,4174.0
2022-11-01 10:35:00,245.99,246.11,245.11,245.11,3705.0,229.7507,229.8628,228.9288,228.9288,3705.0
2022-11-01 10:40:00,244.78,245.07,244.6,245.07,4831.0,228.6206,228.8915,228.4525,228.8915,4831.0
2022-11-01 10:45:00,244.99,245.47,244.82,244.87,8487.0,228.8168,229.2651,228.658,228.7047,8487.0
2022-11-01 10:50:00,245.06,245.33,244.9,244.98,4230.0,228.8821,229.1343,228.7327,228.8074,4230.0
2022-11-01 10:55:00,244.87,245.1,244.54,244.79,4952.0,228.7047,228.9195,228.3965,228.63,4952.0
2022-11-01 11:00:00,244.81,245.1,244.56,244.56,2855.0,228.6486,228.9195,228.4151,228.4151,2855.0
2022-11-01 11:05:00,244.59,244.9,244.49,244.7,5353.0,228.4432,228.7327,228.3498,228.5459,5353.0
2022-11-01 11:10:00,244.78,244.9,244.6,244.65,1872.0,228.6206,228.7327,228.4525,228.4992,1872.0
2022-11-01 11:15:00,244.62,245.0,244.5,244.5,5227.0,228.4712,228.8261,228.3591,228.3591,5227.0
2022-11-01 11:20:00,244.36,244.57,244.35,244.51,3350.0,228.2284,228.4245,228.219,228.3685,3350.0
2022-11-01 11:25:00,244.47,244.58,243.84,244.05,6883.0,228.3311,228.4338,227.7427,227.9388,6883.0
2022-11-01 11:30:00,244.1,244.82,244.09,244.81,5808.0,227.9855,228.658,227.9762,228.6486,5808.0
2022-11-01 11:35:00,244.8,245.43,244.57,244.61,4151.0,228.6393,229.2277,228.4245,228.4618,4151.0
2022-11-01 11:40:00,244.49,244.59,244.3,244.45,1734.0,228.3498,228.4432,228.1723,228.3124,1734.0
2022-11-01 11:45:00,244.7,245.15,244.69,245.07,2484.0,228.5459,228.9662,228.5366,228.8915,2484.0
2022-11-01 11:50:00,245.15,245.31,244.88,245.26,7371.0,228.9662,229.1156,228.714,229.0689,7371.0
2022-11-01 11:55:00,245.24,245.86,245.17,245.67,2714.0,229.0503,229.6293,228.9849,229.4519,2714.0
2022-11-01 12:00:00,245.68,246.33,245.68,246.33,1618.0,229.4612,230.0683,229.4612,230.0683,1618.0
2022-11-01 12:05:00,246.46,247.07,246.46,246.71,5731.0,230.1897,230.7594,230.1897,230.4232,5731.0
2022-11-01 12:10:00,246.73,246.75,246.55,246.75,1238.0,230.4419,230.4606,230.2738,230.4606,1238.0
2022-11-01 12:15:00,246.56,246.56,246.39,246.39,300.0,230.2831,230.2831,230.1243,230.1243,300.0
2022-11-01 12:20:00,246.28,246.76,246.17,246.18,6422.0,230.0216,230.4699,229.9189,229.9282,6422.0
2022-11-01 12:25:00,246.38,246.51,246.38,246.44,800.0,230.115,230.2364,230.115,230.171,800.0
2022-11-01 12:30:00,246.45,246.77,246.45,246.46,2700.0,230.1804,230.4793,230.1804,230.1897,2700.0
2022-11-01 12:35:00,246.5,246.87,246.43,246.87,667.0,230.2271,230.5727,230.1617,230.5727,667.0
2022-11-01 12:40:00,246.93,247.14,246.92,247.05,809.0,230.6287,230.8248,230.6194,230.7408,809.0
2022-11-01 12:45:00,247.04,247.12,246.95,247.03,1210.0,230.7314,230.8061,230.6474,230.7221,1210.0
2022-11-01 12:50:00,246.91,247.0,246.69,246.7,1001.0,230.61,230.6941,230.4045,230.4139,1001.0
2022-11-01 12:55:00,246.77,246.87,246.62,246.73,1745.0,230.4793,230.5727,230.3392,230.4419,1745.0
2022-11-01 13:00:00,246.66,246.75,246.35,246.35,2702.0,230.3765,230.4606,230.087,230.087,2702.0
2022-11-01 13:05:00,246.68,246.71,246.46,246.46,1183.0,230.3952,230.4232,230.1897,230.1897,1183.0
2022-11-01 13:10:00,246.29,246.99,246.28,246.9,1177.0,230.0309,230.6847,230.0216,230.6007,1177.0
2022-11-01 13:15:00,246.78,246.78,246.52,246.73,3350.0,230.4886,230.4886,230.2458,230.4419,3350.0
2022-11-01 13:20:00,246.69,246.74,246.59,246.66,2575.0,230.4045,230.4512,230.3111,230.3765,2575.0
2022-11-01 13:25:00,246.43,246.53,246.36,246.51,700.0,230.1617,230.2551,230.0963,230.2364,700.0
2022-11-01 13:30:00,246.44,246.77,246.27,246.77,6676.0,230.171,230.4793,230.0123,230.4793,6676.0
2022-11-01 13:35:00,246.78,246.81,246.52,246.6,2069.0,230.4886,230.5166,230.2458,230.3205,2069.0
2022-11-01 13:40:00,246.66,246.73,246.35,246.35,1016.0,230.3765,230.4419,230.087,230.087,1016.0
2022-11-01 13:45:00,246.38,246.61,246.38,246.4,900.0,230.115,230.3298,230.115,230.1337,900.0
2022-11-01 13:50:00,246.56,246.59,246.37,246.37,1350.0,230.2831,230.3111,230.1057,230.1057,1350.0
2022-11-01 13:55:00,246.41,246.41,246.17,246.37,2247.0,230.143,230.143,229.9189,230.1057,2247.0
2022-11-01 14:00:00,246.25,246.28,245.7,245.7,1661.0,229.9936,230.0216,229.4799,229.4799,1661.0
2022-11-01 14:05:00,245.58,245.97,245.58,245.97,2325.0,229.3678,229.7321,229.3678,229.7321,2325.0
2022-11-01 14:10:00,245.87,245.89,245.71,245.74,1500.0,229.6387,229.6573,229.4892,229.5173,1500.0
2022-11-01 14:15:00,245.69,245.79,245.63,245.72,1338.0,229.4706,229.564,229.4145,229.4986,1338.0
2022-11-01 14:20:00,245.68,245.8,245.52,245.8,1416.0,229.4612,229.5733,229.3118,229.5733,1416.0
2022-11-01 14:25:00,245.7,245.9,245.69,245.9,2400.0,229.4799,229.6667,229.4706,229.6667,2400.0
2022-11-01 14:30:00,245.9,245.91,245.68,245.68,3094.0,229.6667,229.676,229.4612,229.4612,3094.0
2022-11-01 14:35:00,245.84,245.84,245.57,245.58,1055.0,229.6106,229.6106,229.3585,229.3678,1055.0
2022-11-01 14:40:00,245.68,245.77,245.67,245.75,1945.0,229.4612,229.5453,229.4519,229.5266,1945.0
2022-11-01 14:45:00,245.72,245.72,245.35,245.59,5565.0,229.4986,229.4986,229.153,229.3772,5565.0
2022-11-01 14:50:00,245.59,245.7,245.35,245.36,1853.0,229.3772,229.4799,229.153,229.1623,1853.0
2022-11-01 14:55:00,245.36,245.75,245.35,245.7,2222.0,229.1623,229.5266,229.153,229.4799,2222.0
2022-11-01 15:00:00,245.67,245.71,245.54,245.66,3233.0,229.4519,229.4892,229.3305,229.4425,3233.0
2022-11-01 15:05:00,245.64,245.8,245.49,245.65,4694.0,229.4239,229.5733,229.2838,229.4332,4694.0
2022-11-01 15:10:00,245.6,245.68,245.33,245.41,8955.0,229.3865,229.4612,229.1343,229.209,8955.0
2022-11-01 15:15:00,245.36,245.5,245.32,245.44,7263.0,229.1623,229.2931,229.125,229.2371,7263.0
2022-11-01 15:20:00,245.39,245.65,245.39,245.61,2224.0,229.1904,229.4332,229.1904,229.3958,2224.0
2022-11-01 15:25:00,245.61,245.72,245.53,245.59,5362.0,229.3958,229.4986,229.3211,229.3772,5362.0
2022-11-01 15:30:00,245.7,245.7,245.52,245.65,4258.0,229.4799,229.4799,229.3118,229.4332,4258.0
2022-11-01 15:35:00,245.68,245.79,245.41,245.56,8907.0,229.4612,229.564,229.209,229.3491,8907.0
2022-11-01 15:40:00,245.5,245.89,245.5,245.89,4402.0,229.2931,229.6573,229.2931,229.6573,4402.0
2022-11-01 15:45:00,245.83,246.7,245.83,246.7,16076.0,229.6013,230.4139,229.6013,230.4139,16076.0
2022-11-01 15:50:00,246.83,247.09,246.54,247.08,40454.0,230.5353,230.7781,230.2644,230.7688,40454.0
2022-11-01 15:55:00,247.02,247.18,246.6,246.71,89485.0,230.7128,230.8622,230.3205,230.4232,89485.0
2022-11-02 09:30:00,244.98,246.16,244.62,245.47,10951.0,228.8074,229.9095,228.4712,229.2651,10951.0
2022-11-02 09:35:00,245.43,245.81,244.18,244.74,17462.0,229.2277,229.5826,228.0602,228.5833,17462.0
2022-11-02 09:40:00,244.52,245.2,244.52,244.65,3538.0,228.3778,229.0129,228.3778,228.4992,3538.0
2022-11-02 09:45:00,244.98,245.11,244.1,244.1,28290.0,228.8074,228.9288,227.9855,227.9855,28290.0
2022-11-02 09:50:00,244.1,245.74,244.01,245.74,14349.0,227.9855,229.5173,227.9015,229.5173,14349.0
2022-11-02 09:55:00,246.0,246.0,245.21,245.78,3685.0,229.7601,229.7601,229.0222,229.5546,3685.0
2022-11-02 10:00:00,245.54,245.79,245.02,245.19,2760.0,229.3305,229.564,228.8448,229.0036,2760.0
2022-11-02 10:05:00,245.41,245.52,244.37,245.44,5415.0,229.209,229.3118,228.2377,229.2371,5415.0
2022-11-02 10:10:00,245.19,245.51,245.12,245.19,1041.0,229.0036,229.3024,228.9382,229.0036,1041.0
2022-11-02 10:15:00,245.14,245.19,244.98,245.09,2189.0,228.9569,229.0036,228.8074,228.9102,2189.0
2022-11-02 10:20:00,244.93,245.16,244.67,244.84,3028.0,228.7607,228.9755,228.5179,228.6767,3028.0
2022-11-02 10:25:00,245.09,245.31,244.78,245.31,5487.0,228.9102,229.1156,228.6206,229.1156,5487.0
2022-11-02 10:30:00,245.42,245.43,244.96,245.17,1980.0,229.2184,229.2277,228.7887,228.9849,1980.0
2022-11-02 10:35:00,245.2,245.87,245.18,245.41,6295.0,229.0129,229.6387,228.9942,229.209,6295.0
2022-11-02 10:40:00,245.28,246.01,245.2,245.2,6121.0,229.0876,229.7694,229.0129,229.0129,6121.0
2022-11-02 10:45:00,245.37,246.32,245.37,245.99,3800.0,229.1717,230.059,229.1717,229.7507,3800.0
2022-11-02 10:50:00,246.04,246.49,245.92,246.36,2500.0,229.7974,230.2177,229.6854,230.0963,2500.0
2022-11-02 10:55:00,246.26,246.44,245.71,245.81,4123.0,230.0029,230.171,229.4892,229.5826,4123.0
2022-11-02 11:00:00,245.92,246.75,245.85,246.75,4900.0,229.6854,230.4606,229.62,230.4606,4900.0
2022-11-02 11:05:00,246.63,246.75,246.54,246.59,2395.0,230.3485,230.4606,230.2644,230.3111,2395.0
2022-11-02 11:10:00,246.49,246.58,246.27,246.29,3073.0,230.2177,230.3018,230.0123,230.0309,3073.0
2022-11-02 11:15:00,246.31,246.58,246.17,246.17,4610.0,230.0496,230.3018,229.9189,229.9189,4610.0
2022-11-02 11:20:00,246.17,246.32,245.62,246.02,3639.0,229.9189,230.059,229.4052,229.7788,3639.0
2022-11-02 11:25:00,246.02,246.44,246.02,246.44,8428.0,229.7788,230.171,229.7788,230.171,8428.0
2022-11-02 11:30:00,246.52,246.9,246.4,246.79,6615.0,230.2458,230.6007,230.1337,230.4979,6615.0
2022-11-02 11:35:00,246.92,247.02,246.3,246.3,3547.0,230.6194,230.7128,230.0403,230.0403,3547.0
2022-11-02 11:40:00,246.44,246.77,246.25,246.61,3423.0,230.171,230.4793,229.9936,230.3298,3423.0
2022-11-02 11:45:00,246.66,247.16,246.62,247.09,12119.0,230.3765,230.8435,230.3392,230.7781,12119.0
2022-11-02 11:50:00,247.09,247.09,246.46,246.73,24428.0,230.7781,230.7781,230.1897,230.4419,24428.0
2022-11-02 11:55:00,246.7,246.7,246.11,246.11,7251.0,230.4139,230.4139,229.8628,229.8628,7251.0
2022-11-02 12:00:00,246.07,246.22,245.55,246.21,8914.0,229.8255,229.9656,229.3398,229.9562,8914.0
2022-11-02 12:05:00,246.23,246.23,245.51,245.52,5872.0,229.9749,229.9749,229.3024,229.3118,5872.0
2022-11-02 12:10:00,245.53,245.75,245.46,245.56,6854.0,229.3211,229.5266,229.2557,229.3491,6854.0
2022-11-02 12:15:00,245.59,245.6,245.02,245.33,6720.0,229.3772,229.3865,228.8448,229.1343,6720.0
2022-11-02 12:20:00,245.32,245.32,244.93,245.11,3551.0,229.125,229.125,228.7607,228.9288,3551.0
2022-11-02 12:25:00,245.16,245.67,245.16,245.43,7186.0,228.9755,229.4519,228.9755,229.2277,7186.0
2022-11-02 12:30:00,245.44,245.66,245.23,245.32,2707.0,229.2371,229.4425,229.0409,229.125,2707.0
2022-11-02 12:35:00,245.22,245.36,244.91,245.13,4950.0,229.0316,229.1623,228.742,228.9475,4950.0
2022-11-02 12:40:00,245.04,245.6,245.04,245.49,3321.0,228.8635,229.3865,228.8635,229.2838,3321.0
2022-11-02 12:45:00,245.49,245.63,245.4,245.63,3119.0,229.2838,229.4145,229.1997,229.4145,3119.0
2022-11-02 12:50:00,245.62,246.02,245.24,246.02,6729.0,229.4052,229.7788,229.0503,229.7788,6729.0
2022-11-02 12:55:00,245.91,246.23,245.72,246.1,3658.0,229.676,229.9749,229.4986,229.8535,3658.0
2022-11-02 13:00:00,246.2,246.28,245.84,245.84,3271.0,229.9469,230.0216,229.6106,229.6106,3271.0
2022-11-02 13:05:00,245.92,246.17,245.82,246.09,5592.0,229.6854,229.9189,229.592,229.8441,5592.0
2022-11-02 13:10:00,246.09,246.14,246.0,246.1,4389.0,229.8441,229.8908,229.7601,229.8535,4389.0
2022-11-02 13:15:00,246.09,246.16,246.0,246.1,4899.0,229.8441,229.9095,229.7601,229.8535,4899.0
2022-11-02 13:20:00,246.06,246.07,246.0,246.05,7200.0,229.8161,229.8255,229.7601,229.8068,7200.0
2022-11-02 13:25:00,246.06,246.26,246.0,246.18,12419.0,229.8161,230.0029,229.7601,229.9282,12419.0
2022-11-02 13:30:00,246.25,246.5,246.18,246.42,18872.0,229.9936,230.2271,229.9282,230.1524,18872.0
2022-11-02 13:35:00,246.5,246.89,246.23,246.73,6889.0,230.2271,230.5913,229.9749,230.4419,6889.0
2022-11-02 13:40:00,246.72,247.27,246.69,247.22,5698.0,230.4326,230.9462,230.4045,230.8995,5698.0
2022-11-02 13:45:00,247.11,247.46,247.11,247.29,4084.0,230.7968,231.1237,230.7968,230.9649,4084.0
2022-11-02 13:50:00,247.28,247.44,246.89,247.44,10490.0,230.9556,231.105,230.5913,231.105,10490.0
2022-11-02 13:55:00,247.5,247.57,247.2,247.54,6290.0,231.1611,231.2264,230.8809,231.1984,6290.0
2022-11-02 14:00:00,247.55,249.85,247.18,248.88,16942.0,231.2078,233.3559,230.8622,232.45,16942.0
2022-11-02 14:05:00,248.71,249.26,248.51,248.81,7950.0,232.2912,232.8049,232.1044,232.3846,7950.0
2022-11-02 14:10:00,248.58,248.82,247.96,248.78,12244.0,232.1698,232.3939,231.5907,232.3566,12244.0
2022-11-02 14:15:00,248.26,248.43,247.34,247.88,10611.0,231.8709,232.0297,231.0116,231.516,10611.0
2022-11-02 14:20:00,247.88,248.1,247.49,247.8,6581.0,231.516,231.7215,231.1517,231.4413,6581.0
2022-11-02 14:25:00,247.83,248.54,247.83,248.54,15542.0,231.4693,232.1324,231.4693,232.1324,15542.0
2022-11-02 14:30:00,248.68,248.78,247.89,248.24,5101.0,232.2632,232.3566,231.5253,231.8522,5101.0
2022-11-02 14:35:00,248.32,249.17,246.33,247.11,11597.0,231.9269,232.7208,230.0683,230.7968,11597.0
2022-11-02 14:40:00,247.16,249.4,247.13,248.12,21463.0,230.8435,232.9356,230.8155,231.7401,21463.0
2022-11-02 14:45:00,247.85,248.57,247.08,247.38,9924.0,231.488,232.1604,230.7688,231.049,9924.0
2022-11-02 14:50:00,246.85,247.08,245.0,245.55,25913.0,230.554,230.7688,228.8261,229.3398,25913.0
2022-11-02 14:55:00,246.02,246.13,245.39,245.92,17908.0,229.7788,229.8815,229.1904,229.6854,17908.0
2022-11-02 15:00:00,245.63,246.13,245.41,245.67,9708.0,229.4145,229.8815,229.209,229.4519,9708.0
2022-11-02 15:05:00,245.73,247.3,245.72,247.22,18955.0,229.5079,230.9743,229.4986,230.8995,18955.0
2022-11-02 15:10:00,246.94,246.96,245.56,245.56,7003.0,230.638,230.6567,229.3491,229.3491,7003.0
2022-11-02 15:15:00,245.53,245.53,243.71,243.92,6776.0,229.3211,229.3211,227.6213,227.8174,6776.0
2022-11-02 15:20:00,243.73,243.83,243.31,243.62,11248.0,227.6399,227.7333,227.2477,227.5372,11248.0
2022-11-02 15:25:00,243.55,243.59,241.73,242.05,18792.0,227.4718,227.5092,225.772,226.0708,18792.0
2022-11-02 15:30:00,242.03,242.03,241.61,241.72,12019.0,226.0522,226.0522,225.6599,225.7626,12019.0
2022-11-02 15:35:00,241.54,242.13,241.25,242.03,16744.0,225.5945,226.1456,225.3237,226.0522,16744.0
2022-11-02 15:40:00,241.91,241.97,241.45,241.91,14411.0,225.9401,225.9961,225.5105,225.9401,14411.0
2022-11-02 15:45:00,241.78,241.84,241.19,241.36,25201.0,225.8187,225.8747,225.2676,225.4264,25201.0
2022-11-02 15:50:00,241.38,241.49,240.59,241.09,22626.0,225.4451,225.5478,224.7072,225.1742,22626.0
2022-11-02 15:55:00,240.94,241.46,240.82,241.24,58807.0,225.0341,225.5198,224.922,225.3143,58807.0
2022-11-03 09:30:00,222.3,222.3,219.91,221.15,3573.0,207.6247,207.6247,205.3924,206.5506,3573.0
2022-11-03 09:35:00,220.85,221.16,220.18,221.06,7855.0,206.2704,206.5599,205.6446,206.4665,7855.0
2022-11-03 09:40:00,222.18,226.0,222.18,223.41,62457.0,207.5126,211.0804,207.5126,208.6614,62457.0
2022-11-03 09:45:00,222.78,223.06,220.01,221.01,74555.0,208.073,208.3345,205.4858,206.4198,74555.0
2022-11-03 09:50:00,220.64,221.01,218.55,219.84,34608.0,206.0743,206.4198,204.1222,205.3271,34608.0
2022-11-03 09:55:00,219.5,220.0,217.79,218.13,22868.0,205.0095,205.4765,203.4124,203.73,22868.0
2022-11-03 10:00:00,218.56,220.01,218.19,219.82,22828.0,204.1316,205.4858,203.786,205.3084,22828.0
2022-11-03 10:05:00,219.82,220.27,218.5,218.5,18145.0,205.3084,205.7287,204.0755,204.0755,18145.0
2022-11-03 10:10:00,218.45,219.56,217.75,219.56,16646.0,204.0288,205.0655,203.375,205.0655,16646.0
2022-11-03 10:15:00,219.3,220.9,219.3,220.88,40140.0,204.8227,206.3171,204.8227,206.2984,40140.0
2022-11-03 10:20:00,220.99,224.04,220.98,223.47,46379.0,206.4011,209.2498,206.3918,208.7174,46379.0
2022-11-03 10:25:00,223.58,225.71,222.7,225.65,25123.0,208.8202,210.8095,207.9983,210.7535,25123.0
2022-11-03 10:30:00,225.68,227.15,224.81,225.63,109252.0,210.7815,212.1545,209.969,210.7348,109252.0
2022-11-03 10:35:00,225.63,227.16,225.47,225.87,34202.0,210.7348,212.1638,210.5854,210.959,34202.0
2022-11-03 10:40:00,225.78,226.41,225.05,226.04,17777.0,210.8749,211.4633,210.1931,211.1178,17777.0
2022-11-03 10:45:00,226.45,229.99,226.29,228.08,49192.0,211.5007,214.807,211.3513,213.0231,49192.0
2022-11-03 10:50:00,228.33,228.46,227.13,227.87,18382.0,213.2566,213.378,212.1358,212.827,18382.0
2022-11-03 10:55:00,227.67,229.17,227.67,229.17,21965.0,212.6402,214.0411,212.6402,214.0411,21965.0
2022-11-03 11:00:00,228.93,229.21,228.13,228.69,15072.0,213.817,214.0785,213.0698,213.5928,15072.0
2022-11-03 11:05:00,228.7,228.98,228.31,228.83,11881.0,213.6022,213.8637,213.2379,213.7236,11881.0
2022-11-03 11:10:00,228.83,229.87,228.74,229.87,9103.0,213.7236,214.6949,213.6395,214.6949,9103.0
2022-11-03 11:15:00,230.08,230.55,229.95,230.5,18445.0,214.8911,215.33,214.7696,215.2833,18445.0
2022-11-03 11:20:00,230.64,231.18,230.26,230.59,18705.0,215.4141,215.9184,215.0592,215.3674,18705.0
2022-11-03 11:25:00,230.35,231.52,230.0,230.78,25177.0,215.1432,216.236,214.8163,215.5448,25177.0
2022-11-03 11:30:00,230.66,230.79,230.13,230.75,38767.0,215.4328,215.5542,214.9378,215.5168,38767.0
2022-11-03 11:35:00,230.82,230.84,230.02,230.79,16900.0,215.5822,215.6009,214.835,215.5542,16900.0
2022-11-03 11:40:00,230.85,231.66,230.34,230.34,15620.0,215.6102,216.3668,215.1339,215.1339,15620.0
2022-11-03 11:45:00,230.36,231.75,230.36,231.75,9288.0,215.1526,216.4508,215.1526,216.4508,9288.0
2022-11-03 11:50:00,231.8,233.11,231.79,231.85,12218.0,216.4975,217.721,216.4882,216.5442,12218.0
2022-11-03 11:55:00,231.96,232.19,231.76,231.93,6493.0,216.647,216.8618,216.4602,216.6189,6493.0
2022-11-03 12:00:00,231.62,232.19,231.47,231.96,9982.0,216.3294,216.8618,216.1893,216.647,9982.0
2022-11-03 12:05:00,232.0,232.29,231.21,232.16,11896.0,216.6843,216.9552,215.9465,216.8337,11896.0
2022-11-03 12:10:00,232.16,232.97,232.07,232.72,9332.0,216.8337,217.5903,216.7497,217.3568,9332.0
2022-11-03 12:15:00,232.89,234.14,232.86,233.8,16299.0,217.5156,218.683,217.4875,218.3655,16299.0
2022-11-03 12:20:00,233.9,234.29,233.53,233.55,18624.0,218.4589,218.8231,218.1133,218.132,18624.0
2022-11-03 12:25:00,233.57,233.67,233.12,233.64,13212.0,218.1507,218.2441,217.7304,218.216,13212.0
2022-11-03 12:30:00,233.48,233.85,233.3,233.85,8929.0,218.0666,218.4122,217.8985,218.4122,8929.0
2022-11-03 12:35:00,233.68,233.68,232.29,232.42,6481.0,218.2534,218.2534,216.9552,217.0766,6481.0
2022-11-03 12:40:00,232.42,233.31,232.41,233.3,6373.0,217.0766,217.9078,217.0672,217.8985,6373.0
2022-11-03 12:45:00,233.24,233.81,233.18,233.55,8334.0,217.8424,218.3748,217.7864,218.132,8334.0
2022-11-03 12:50:00,233.53,233.7,233.0,233.41,5505.0,218.1133,218.2721,217.6183,218.0012,5505.0
2022-11-03 12:55:00,233.45,233.75,233.33,233.42,4057.0,218.0386,218.3188,217.9265,218.0106,4057.0
2022-11-03 13:00:00,233.32,233.77,233.32,233.54,5801.0,217.9172,218.3375,217.9172,218.1226,5801.0
2022-11-03 13:05:00,233.61,233.85,233.24,233.75,8620.0,218.188,218.4122,217.8424,218.3188,8620.0
2022-11-03 13:10:00,233.7,234.1,233.57,234.04,6514.0,218.2721,218.6457,218.1507,218.5896,6514.0
2022-11-03 13:15:00,233.94,234.28,233.78,233.9,6207.0,218.4962,218.8138,218.3468,218.4589,6207.0
2022-11-03 13:20:00,233.76,233.97,233.29,233.37,8572.0,218.3281,218.5243,217.8891,217.9639,8572.0
2022-11-03 13:25:00,233.37,233.48,232.92,233.11,11366.0,217.9639,218.0666,217.5436,217.721,11366.0
2022-11-03 13:30:00,233.06,233.3,233.0,233.13,5100.0,217.6743,217.8985,217.6183,217.7397,5100.0
2022-11-03 13:35:00,233.31,234.43,233.22,234.24,10956.0,217.9078,218.9539,217.8238,218.7764,10956.0
2022-11-03 13:40:00,234.26,234.26,233.85,233.85,4692.0,218.7951,218.7951,218.4122,218.4122,4692.0
2022-11-03 13:45:00,234.01,234.1,233.73,233.76,5394.0,218.5616,218.6457,218.3001,218.3281,5394.0
2022-11-03 13:50:00,233.64,233.93,233.43,233.88,9282.0,218.216,218.4869,218.0199,218.4402,9282.0
2022-11-03 13:55:00,233.82,233.89,233.64,233.79,7821.0,218.3842,218.4495,218.216,218.3561,7821.0
2022-11-03 14:00:00,233.87,233.87,233.29,233.51,5069.0,218.4309,218.4309,217.8891,218.0946,5069.0
2022-11-03 14:05:00,233.57,233.85,233.55,233.62,6205.0,218.1507,218.4122,218.132,218.1974,6205.0
2022-11-03 14:10:00,233.61,233.66,233.17,233.36,11418.0,218.188,218.2347,217.7771,217.9545,11418.0
2022-11-03 14:15:00,233.37,233.71,233.25,233.67,5840.0,217.9639,218.2814,217.8518,218.2441,5840.0
2022-11-03 14:20:00,233.72,234.16,233.71,234.02,5887.0,218.2908,218.7017,218.2814,218.571,5887.0
2022-11-03 14:25:00,234.11,234.12,233.69,234.01,7649.0,218.655,218.6644,218.2627,218.5616,7649.0
2022-11-03 14:30:00,233.95,234.63,233.94,234.52,7711.0,218.5056,219.1407,218.4962,219.0379,7711.0
2022-11-03 14:35:00,234.56,234.57,234.2,234.33,4752.0,219.0753,219.0846,218.7391,218.8605,4752.0
2022-11-03 14:40:00,234.15,234.37,234.05,234.24,7800.0,218.6924,218.8979,218.599,218.7764,7800.0
2022-11-03 14:45:00,234.22,234.45,234.03,234.24,7769.0,218.7578,218.9726,218.5803,218.7764,7769.0
2022-11-03 14:50:00,234.24,234.34,234.07,234.13,7392.0,218.7764,218.8698,218.6177,218.6737,7392.0
2022-11-03 14:55:00,234.07,234.59,234.07,234.52,11576.0,218.6177,219.1033,218.6177,219.0379,11576.0
2022-11-03 15:00:00,234.58,234.62,234.35,234.44,14424.0,219.094,219.1313,218.8792,218.9632,14424.0
2022-11-03 15:05:00,234.45,234.63,234.13,234.23,19997.0,218.9726,219.1407,218.6737,218.7671,19997.0
2022-11-03 15:10:00,234.4,234.67,234.38,234.52,2073.0,218.9259,219.178,218.9072,219.0379,2073.0
2022-11-03 15:15:00,234.62,234.62,234.38,234.49,4522.0,219.1313,219.1313,218.9072,219.0099,4522.0
2022-11-03 15:20:00,234.57,234.7,234.38,234.55,10095.0,219.0846,219.2061,218.9072,219.066,10095.0
2022-11-03 15:25:00,234.51,234.77,234.3,234.45,13933.0,219.0286,219.2714,218.8325,218.9726,13933.0
2022-11-03 15:30:00,234.48,234.69,234.36,234.48,17341.0,219.0006,219.1967,218.8885,219.0006,17341.0
2022-11-03 15:35:00,234.5,234.7,234.15,234.32,21709.0,219.0193,219.2061,218.6924,218.8512,21709.0
2022-11-03 15:40:00,234.34,234.58,233.75,233.79,24063.0,218.8698,219.094,218.3188,218.3561,24063.0
2022-11-03 15:45:00,233.75,234.17,233.75,233.86,38373.0,218.3188,218.7111,218.3188,218.4215,38373.0
2022-11-03 15:50:00,233.89,233.9,232.72,232.85,63497.0,218.4495,218.4589,217.3568,217.4782,63497.0
2022-11-03 15:55:00,232.85,233.43,232.59,232.7,115161.0,217.4782,218.0199,217.2354,217.3381,115161.0
2022-11-04 09:30:00,236.56,238.5,236.31,238.13,17719.0,220.9433,222.7552,220.7098,222.4096,17719.0
2022-11-04 09:35:00,238.77,239.86,237.55,237.55,64215.0,223.0074,224.0254,221.8679,221.8679,64215.0
2022-11-04 09:40:00,237.62,237.79,236.1,236.67,9594.0,221.9333,222.0921,220.5136,221.046,9594.0
2022-11-04 09:45:00,236.98,237.74,236.74,237.28,29150.0,221.3356,222.0454,221.1114,221.6157,29150.0
2022-11-04 09:50:00,237.54,238.63,236.86,238.37,13813.0,221.8586,222.8766,221.2235,222.6338,13813.0
2022-11-04 09:55:00,238.46,238.54,237.27,237.3,6502.0,222.7178,222.7926,221.6064,221.6344,6502.0
2022-11-04 10:00:00,237.26,238.0,237.1,237.77,9173.0,221.5971,222.2882,221.4476,222.0734,9173.0
2022-11-04 10:05:00,237.97,238.18,237.47,238.0,8969.0,222.2602,222.4563,221.7932,222.2882,8969.0
2022-11-04 10:10:00,237.85,238.9,237.77,238.76,7308.0,222.1481,223.1288,222.0734,222.998,7308.0
2022-11-04 10:15:00,239.0,239.37,237.73,237.91,6371.0,223.2222,223.5678,222.036,222.2042,6371.0
2022-11-04 10:20:00,237.81,238.43,237.51,238.13,4672.0,222.1108,222.6898,221.8306,222.4096,4672.0
2022-11-04 10:25:00,238.31,238.98,238.22,238.78,3300.0,222.5777,223.2035,222.4937,223.0167,3300.0
2022-11-04 10:30:00,238.78,239.56,238.75,239.46,28185.0,223.0167,223.7452,222.9887,223.6518,28185.0
2022-11-04 10:35:00,239.45,239.74,239.12,239.64,7955.0,223.6425,223.9133,223.3343,223.8199,7955.0
2022-11-04 10:40:00,239.79,239.84,238.99,239.18,4940.0,223.96,224.0067,223.2129,223.3903,4940.0
2022-11-04 10:45:00,239.09,239.1,238.59,238.67,4763.0,223.3063,223.3156,222.8393,222.914,4763.0
2022-11-04 10:50:00,238.73,238.87,238.3,238.8,10263.0,222.97,223.1008,222.5684,223.0354,10263.0
2022-11-04 10:55:00,238.78,239.23,238.73,239.02,29400.0,223.0167,223.437,222.97,223.2409,29400.0
2022-11-04 11:00:00,239.06,239.54,238.79,238.89,9088.0,223.2782,223.7265,223.0261,223.1195,9088.0
2022-11-04 11:05:00,238.95,239.08,238.56,238.56,17131.0,223.1755,223.2969,222.8112,222.8112,17131.0
2022-11-04 11:10:00,238.58,238.85,238.51,238.63,3400.0,222.8299,223.0821,222.7645,222.8766,3400.0
2022-11-04 11:15:00,238.63,239.05,238.53,238.78,3369.0,222.8766,223.2689,222.7832,223.0167,3369.0
2022-11-04 11:20:00,238.62,238.97,238.61,238.93,3107.0,222.8673,223.1942,222.8579,223.1568,3107.0
2022-11-04 11:25:00,239.01,239.11,237.86,237.89,4437.0,223.2315,223.3249,222.1575,222.1855,4437.0
2022-11-04 11:30:00,237.87,238.35,237.47,237.47,2454.0,222.1668,222.6151,221.7932,221.7932,2454.0
2022-11-04 11:35:00,237.61,237.69,237.27,237.58,2296.0,221.924,221.9987,221.6064,221.8959,2296.0
2022-11-04 11:40:00,237.57,237.65,237.02,237.02,4183.0,221.8866,221.9613,221.3729,221.3729,4183.0
2022-11-04 11:45:00,237.08,237.08,236.65,236.74,3032.0,221.4289,221.4289,221.0273,221.1114,3032.0
2022-11-04 11:50:00,236.62,236.62,235.75,235.97,5125.0,220.9993,220.9993,220.1867,220.3922,5125.0
2022-11-04 11:55:00,236.09,236.36,235.71,235.75,5187.0,220.5043,220.7565,220.1494,220.1867,5187.0
2022-11-04 12:00:00,235.77,236.02,234.86,234.9,4346.0,220.2054,220.4389,219.3555,219.3929,4346.0
2022-11-04 12:05:00,235.0,235.32,234.8,235.25,7988.0,219.4863,219.7851,219.2995,219.7198,7988.0
2022-11-04 12:10:00,235.11,235.11,234.49,234.81,2525.0,219.589,219.589,219.0099,219.3088,2525.0
2022-11-04 12:15:00,234.79,235.21,234.79,235.06,4100.0,219.2901,219.6824,219.2901,219.5423,4100.0
2022-11-04 12:20:00,234.99,235.04,234.62,234.84,3016.0,219.4769,219.5236,219.1313,219.3368,3016.0
2022-11-04 12:25:00,234.95,235.76,234.94,235.6,6640.0,219.4396,220.1961,219.4302,220.0467,6640.0
2022-11-04 12:30:00,235.45,235.59,235.27,235.56,1345.0,219.9066,220.0373,219.7384,220.0093,1345.0
2022-11-04 12:35:00,235.74,235.76,234.93,234.94,4857.0,220.1774,220.1961,219.4209,219.4302,4857.0
2022-11-04 12:40:00,234.98,235.06,234.54,234.72,3790.0,219.4676,219.5423,219.0566,219.2247,3790.0
2022-11-04 12:45:00,234.72,234.73,234.45,234.58,2500.0,219.2247,219.2341,218.9726,219.094,2500.0
2022-11-04 12:50:00,234.54,234.84,234.34,234.69,7346.0,219.0566,219.3368,218.8698,219.1967,7346.0
2022-11-04 12:55:00,234.85,235.0,234.57,234.93,4221.0,219.3462,219.4863,219.0846,219.4209,4221.0
2022-11-04 13:00:00,234.93,235.51,234.93,235.51,2932.0,219.4209,219.9626,219.4209,219.9626,2932.0
2022-11-04 13:05:00,235.77,235.85,234.89,234.89,3613.0,220.2054,220.2801,219.3835,219.3835,3613.0
2022-11-04 13:10:00,234.78,236.06,234.77,235.45,4531.0,219.2808,220.4763,219.2714,219.9066,4531.0
2022-11-04 13:15:00,235.39,235.57,235.18,235.39,4753.0,219.8505,220.0186,219.6544,219.8505,4753.0
2022-11-04 13:20:00,235.39,235.57,235.05,235.55,6162.0,219.8505,220.0186,219.533,220.0,6162.0
2022-11-04 13:25:00,235.48,235.86,235.4,235.41,11454.0,219.9346,220.2895,219.8599,219.8692,11454.0
2022-11-04 13:30:00,235.41,235.53,235.01,235.01,5974.0,219.8692,219.9813,219.4956,219.4956,5974.0
2022-11-04 13:35:00,234.84,235.67,234.84,235.38,4035.0,219.3368,220.112,219.3368,219.8412,4035.0
2022-11-04 13:40:00,235.31,235.48,235.12,235.48,4406.0,219.7758,219.9346,219.5983,219.9346,4406.0
2022-11-04 13:45:00,235.48,235.88,235.37,235.88,4598.0,219.9346,220.3082,219.8318,220.3082,4598.0
2022-11-04 13:50:00,235.89,235.92,235.56,235.88,4117.0,220.3175,220.3455,220.0093,220.3082,4117.0
2022-11-04 13:55:00,235.98,235.98,235.56,235.69,4411.0,220.4016,220.4016,220.0093,220.1307,4411.0
2022-11-04 14:00:00,235.67,235.92,235.61,235.67,8008.0,220.112,220.3455,220.056,220.112,8008.0
2022-11-04 14:05:00,235.54,235.54,234.99,235.0,4302.0,219.9906,219.9906,219.4769,219.4863,4302.0
2022-11-04 14:10:00,234.99,235.25,234.93,235.15,6534.0,219.4769,219.7198,219.4209,219.6264,6534.0
2022-11-04 14:15:00,235.24,235.78,235.06,235.67,3746.0,219.7104,220.2148,219.5423,220.112,3746.0
2022-11-04 14:20:00,235.7,235.95,235.53,235.9,2200.0,220.1401,220.3735,219.9813,220.3268,2200.0
2022-11-04 14:25:00,235.81,236.26,235.75,236.09,3202.0,220.2428,220.6631,220.1867,220.5043,3202.0
2022-11-04 14:30:00,236.09,236.19,235.89,236.05,6613.0,220.5043,220.5977,220.3175,220.4669,6613.0
2022-11-04 14:35:00,236.05,236.5,236.03,236.44,4903.0,220.4669,220.8872,220.4483,220.8312,4903.0
2022-11-04 14:40:00,236.44,236.91,236.35,236.91,3672.0,220.8312,221.2702,220.7471,221.2702,3672.0
2022-11-04 14:45:00,236.99,237.02,236.47,236.47,3490.0,221.3449,221.3729,220.8592,220.8592,3490.0
2022-11-04 14:50:00,236.58,236.83,236.58,236.63,3323.0,220.962,221.1955,220.962,221.0087,3323.0
2022-11-04 14:55:00,236.69,237.12,236.69,236.87,18175.0,221.0647,221.4663,221.0647,221.2328,18175.0
2022-11-04 15:00:00,236.83,237.06,236.82,236.98,8875.0,221.1955,221.4103,221.1861,221.3356,8875.0
2022-11-04 15:05:00,236.96,237.07,236.76,237.07,7098.0,221.3169,221.4196,221.1301,221.4196,7098.0
2022-11-04 15:10:00,237.03,237.06,236.73,236.73,4300.0,221.3822,221.4103,221.1021,221.1021,4300.0
2022-11-04 15:15:00,236.87,236.94,236.81,236.93,3481.0,221.2328,221.2982,221.1768,221.2889,3481.0
2022-11-04 15:20:00,236.94,236.94,236.46,236.51,4154.0,221.2982,221.2982,220.8499,220.8966,4154.0
2022-11-04 15:25:00,236.56,237.04,236.54,236.89,6566.0,220.9433,221.3916,220.9246,221.2515,6566.0
2022-11-04 15:30:00,236.84,237.15,236.74,237.13,18851.0,221.2048,221.4943,221.1114,221.4756,18851.0
2022-11-04 15:35:00,237.07,237.62,236.95,237.51,12208.0,221.4196,221.9333,221.3075,221.8306,12208.0
2022-11-04 15:40:00,237.51,237.55,237.2,237.55,11257.0,221.8306,221.8679,221.541,221.8679,11257.0
2022-11-04 15:45:00,237.55,237.93,237.22,237.23,13094.0,221.8679,222.2228,221.5597,221.569,13094.0
2022-11-04 15:50:00,237.36,237.57,236.95,237.49,24774.0,221.6905,221.8866,221.3075,221.8119,24774.0
2022-11-04 15:55:00,237.56,238.5,237.36,238.37,79814.0,221.8773,222.7552,221.6905,222.6338,79814.0
2022-11-07 09:30:00,239.4,240.0,237.74,237.74,17607.0,223.5958,224.1562,222.0454,222.0454,17607.0
2022-11-07 09:35:00,237.91,238.39,237.42,237.63,4716.0,222.2042,222.6525,221.7465,221.9426,4716.0
2022-11-07 09:40:00,237.81,238.19,237.07,237.41,6620.0,222.1108,222.4657,221.4196,221.7372,6620.0
2022-11-07 09:45:00,237.45,237.45,236.12,236.18,8663.0,221.7745,221.7745,220.5323,220.5884,8663.0
2022-11-07 09:50:00,236.17,236.17,234.53,234.53,7973.0,220.579,220.579,219.0473,219.0473,7973.0
2022-11-07 09:55:00,234.72,234.83,233.81,234.0,11125.0,219.2247,219.3275,218.3748,218.5523,11125.0
2022-11-07 10:00:00,233.65,234.01,233.21,233.81,7595.0,218.2254,218.5616,217.8144,218.3748,7595.0
2022-11-07 10:05:00,234.06,234.22,233.74,233.74,4231.0,218.6083,218.7578,218.3094,218.3094,4231.0
2022-11-07 10:10:00,233.78,234.0,233.16,233.63,2776.0,218.3468,218.5523,217.7677,218.2067,2776.0
2022-11-07 10:15:00,233.74,234.77,233.56,234.65,4044.0,218.3094,219.2714,218.1413,219.1594,4044.0
2022-11-07 10:20:00,234.68,234.68,234.07,234.36,4939.0,219.1874,219.1874,218.6177,218.8885,4939.0
2022-11-07 10:25:00,234.35,235.32,234.19,235.31,7141.0,218.8792,219.7851,218.7297,219.7758,7141.0
2022-11-07 10:30:00,235.46,235.65,234.99,235.0,3624.0,219.9159,220.0934,219.4769,219.4863,3624.0
2022-11-07 10:35:00,235.12,235.66,234.89,235.33,7909.0,219.5983,220.1027,219.3835,219.7945,7909.0
2022-11-07 10:40:00,235.53,235.86,235.19,235.7,4871.0,219.9813,220.2895,219.6637,220.1401,4871.0
2022-11-07 10:45:00,235.76,236.17,235.76,235.99,4273.0,220.1961,220.579,220.1961,220.4109,4273.0
2022-11-07 10:50:00,235.83,236.16,235.68,236.16,3916.0,220.2615,220.5697,220.1214,220.5697,3916.0
2022-11-07 10:55:00,236.12,236.2,235.95,236.06,3189.0,220.5323,220.607,220.3735,220.4763,3189.0
2022-11-07 11:00:00,236.17,236.24,235.63,236.02,2000.0,220.579,220.6444,220.0747,220.4389,2000.0
2022-11-07 11:05:00,236.03,236.39,235.93,235.93,3649.0,220.4483,220.7845,220.3549,220.3549,3649.0
2022-11-07 11:10:00,235.95,236.03,235.68,235.95,3082.0,220.3735,220.4483,220.1214,220.3735,3082.0
2022-11-07 11:15:00,235.95,236.02,235.62,235.62,3397.0,220.3735,220.4389,220.0653,220.0653,3397.0
2022-11-07 11:20:00,235.53,235.59,235.31,235.37,3842.0,219.9813,220.0373,219.7758,219.8318,3842.0
2022-11-07 11:25:00,235.46,235.56,235.33,235.45,3877.0,219.9159,220.0093,219.7945,219.9066,3877.0
2022-11-07 11:30:00,235.41,235.84,235.4,235.84,5556.0,219.8692,220.2708,219.8599,220.2708,5556.0
2022-11-07 11:35:00,235.88,236.15,235.81,235.92,2672.0,220.3082,220.5603,220.2428,220.3455,2672.0
2022-11-07 11:40:00,235.91,236.03,235.14,235.14,4758.0,220.3362,220.4483,219.617,219.617,4758.0
2022-11-07 11:45:00,235.11,235.18,234.78,234.9,13422.0,219.589,219.6544,219.2808,219.3929,13422.0
2022-11-07 11:50:00,234.8,234.89,234.53,234.7,2763.0,219.2995,219.3835,219.0473,219.2061,2763.0
2022-11-07 11:55:00,234.74,234.74,234.33,234.35,1560.0,219.2434,219.2434,218.8605,218.8792,1560.0
2022-11-07 12:00:00,234.43,234.45,234.0,234.32,4303.0,218.9539,218.9726,218.5523,218.8512,4303.0
2022-11-07 12:05:00,234.26,234.8,234.17,234.72,4803.0,218.7951,219.2995,218.7111,219.2247,4803.0
2022-11-07 12:10:00,234.67,234.81,234.45,234.45,3098.0,219.178,219.3088,218.9726,218.9726,3098.0
2022-11-07 12:15:00,234.53,234.85,234.38,234.81,13377.0,219.0473,219.3462,218.9072,219.3088,13377.0
2022-11-07 12:20:00,234.82,234.9,234.5,234.9,3941.0,219.3181,219.3929,219.0193,219.3929,3941.0
2022-11-07 12:25:00,234.83,235.29,234.83,234.96,7862.0,219.3275,219.7571,219.3275,219.4489,7862.0
2022-11-07 12:30:00,234.91,235.15,234.76,234.84,2862.0,219.4022,219.6264,219.2621,219.3368,2862.0
2022-11-07 12:35:00,234.72,234.73,234.33,234.34,6047.0,219.2247,219.2341,218.8605,218.8698,6047.0
2022-11-07 12:40:00,234.4,234.46,234.0,234.17,11489.0,218.9259,218.9819,218.5523,218.7111,11489.0
2022-11-07 12:45:00,234.17,234.2,233.79,233.79,3848.0,218.7111,218.7391,218.3561,218.3561,3848.0
2022-11-07 12:50:00,233.88,233.88,233.33,233.33,2362.0,218.4402,218.4402,217.9265,217.9265,2362.0
2022-11-07 12:55:00,233.45,233.56,233.25,233.46,3298.0,218.0386,218.1413,217.8518,218.0479,3298.0
2022-11-07 13:00:00,233.53,234.1,233.51,234.1,4880.0,218.1133,218.6457,218.0946,218.6457,4880.0
2022-11-07 13:05:00,234.1,234.51,234.08,234.36,2190.0,218.6457,219.0286,218.627,218.8885,2190.0
2022-11-07 13:10:00,234.42,234.49,234.31,234.32,3655.0,218.9446,219.0099,218.8418,218.8512,3655.0
2022-11-07 13:15:00,234.42,234.52,234.3,234.37,2864.0,218.9446,219.0379,218.8325,218.8979,2864.0
2022-11-07 13:20:00,234.37,234.79,234.36,234.75,4365.0,218.8979,219.2901,218.8885,219.2528,4365.0
2022-11-07 13:25:00,234.78,235.15,234.68,234.84,5331.0,219.2808,219.6264,219.1874,219.3368,5331.0
2022-11-07 13:30:00,234.96,235.01,234.79,234.98,2745.0,219.4489,219.4956,219.2901,219.4676,2745.0
2022-11-07 13:35:00,234.99,235.04,234.67,234.8,4727.0,219.4769,219.5236,219.178,219.2995,4727.0
2022-11-07 13:40:00,234.8,235.08,234.73,234.92,3830.0,219.2995,219.561,219.2341,219.4115,3830.0
2022-11-07 13:45:00,234.94,235.03,234.67,234.83,4392.0,219.4302,219.5143,219.178,219.3275,4392.0
2022-11-07 13:50:00,234.84,234.95,234.77,234.77,2842.0,219.3368,219.4396,219.2714,219.2714,2842.0
2022-11-07 13:55:00,234.79,234.92,234.63,234.92,4883.0,219.2901,219.4115,219.1407,219.4115,4883.0
2022-11-07 14:00:00,234.94,235.06,234.75,234.91,7911.0,219.4302,219.5423,219.2528,219.4022,7911.0
2022-11-07 14:05:00,234.9,235.06,234.85,234.96,12572.0,219.3929,219.5423,219.3462,219.4489,12572.0
2022-11-07 14:10:00,235.0,235.09,234.93,234.98,7683.0,219.4863,219.5703,219.4209,219.4676,7683.0
2022-11-07 14:15:00,235.09,235.2,234.91,234.91,6893.0,219.5703,219.6731,219.4022,219.4022,6893.0
2022-11-07 14:20:00,234.91,234.91,234.47,234.5,10321.0,219.4022,219.4022,218.9913,219.0193,10321.0
2022-11-07 14:25:00,234.59,235.08,234.58,234.87,17176.0,219.1033,219.561,219.094,219.3648,17176.0
2022-11-07 14:30:00,234.86,235.05,234.82,235.03,4730.0,219.3555,219.533,219.3181,219.5143,4730.0
2022-11-07 14:35:00,234.97,235.05,234.71,234.83,5958.0,219.4582,219.533,219.2154,219.3275,5958.0
2022-11-07 14:40:00,234.85,235.04,234.78,235.04,5828.0,219.3462,219.5236,219.2808,219.5236,5828.0
2022-11-07 14:45:00,234.98,235.04,234.81,234.89,3044.0,219.4676,219.5236,219.3088,219.3835,3044.0
2022-11-07 14:50:00,234.91,234.98,234.73,234.88,7733.0,219.4022,219.4676,219.2341,219.3742,7733.0
2022-11-07 14:55:00,234.85,235.06,234.7,234.7,7275.0,219.3462,219.5423,219.2061,219.2061,7275.0
2022-11-07 15:00:00,234.76,234.82,234.64,234.68,4711.0,219.2621,219.3181,219.15,219.1874,4711.0
2022-11-07 15:05:00,234.68,234.71,234.42,234.56,10131.0,219.1874,219.2154,218.9446,219.0753,10131.0
2022-11-07 15:10:00,234.49,234.72,234.41,234.72,8768.0,219.0099,219.2247,218.9352,219.2247,8768.0
2022-11-07 15:15:00,234.81,235.11,234.73,235.1,8320.0,219.3088,219.589,219.2341,219.5797,8320.0
2022-11-07 15:20:00,235.03,235.42,234.92,235.32,9303.0,219.5143,219.8785,219.4115,219.7851,9303.0
2022-11-07 15:25:00,235.24,235.29,235.03,235.18,12461.0,219.7104,219.7571,219.5143,219.6544,12461.0
2022-11-07 15:30:00,235.18,235.77,235.18,235.56,20054.0,219.6544,220.2054,219.6544,220.0093,20054.0
2022-11-07 15:35:00,235.52,235.67,235.5,235.55,14360.0,219.9719,220.112,219.9533,220.0,14360.0
2022-11-07 15:40:00,235.55,235.93,235.5,235.87,21756.0,220.0,220.3549,219.9533,220.2988,21756.0
2022-11-07 15:45:00,235.86,236.8,235.82,236.75,33112.0,220.2895,221.1674,220.2521,221.1207,33112.0
2022-11-07 15:50:00,236.71,237.1,236.27,236.6,67324.0,221.0834,221.4476,220.6724,220.9806,67324.0
2022-11-07 15:55:00,236.6,236.75,235.92,236.47,96351.0,220.9806,221.1207,220.3455,220.8592,96351.0
2022-11-08 09:30:00,236.0,237.02,235.64,236.68,15823.0,220.4202,221.3729,220.084,221.0554,15823.0
2022-11-08 09:35:00,236.42,237.14,235.72,236.01,7994.0,220.8125,221.485,220.1587,220.4296,7994.0
2022-11-08 09:40:00,236.39,236.85,235.86,236.77,8609.0,220.7845,221.2141,220.2895,221.1394,8609.0
2022-11-08 09:45:00,236.93,237.14,236.67,236.67,4131.0,221.2889,221.485,221.046,221.046,4131.0
2022-11-08 09:50:00,236.69,237.43,236.52,237.43,47657.0,221.0647,221.7558,220.9059,221.7558,47657.0
2022-11-08 09:55:00,237.43,237.53,236.95,237.08,5874.0,221.7558,221.8492,221.3075,221.4289,5874.0
2022-11-08 10:00:00,237.08,238.59,237.02,238.2,9141.0,221.4289,222.8393,221.3729,222.475,9141.0
2022-11-08 10:05:00,238.25,239.28,238.13,239.02,5105.0,222.5217,223.4837,222.4096,223.2409,5105.0
2022-11-08 10:10:00,239.11,239.14,238.57,238.66,1675.0,223.3249,223.353,222.8206,222.9046,1675.0
2022-11-08 10:15:00,238.73,239.35,238.57,238.93,3900.0,222.97,223.5491,222.8206,223.1568,3900.0
2022-11-08 10:20:00,238.88,238.93,238.65,238.65,3621.0,223.1101,223.1568,222.8953,222.8953,3621.0
2022-11-08 10:25:00,238.69,239.26,238.64,239.19,2831.0,222.9327,223.465,222.886,223.3997,2831.0
2022-11-08 10:30:00,239.38,239.66,239.09,239.49,2704.0,223.5771,223.8386,223.3063,223.6799,2704.0
2022-11-08 10:35:00,239.52,239.83,239.37,239.38,3756.0,223.7079,223.9974,223.5678,223.5771,3756.0
2022-11-08 10:40:00,239.33,239.81,239.31,239.7,2945.0,223.5304,223.9787,223.5117,223.876,2945.0
2022-11-08 10:45:00,239.88,240.52,239.8,240.28,4518.0,224.0441,224.6419,223.9694,224.4177,4518.0
2022-11-08 10:50:00,240.41,240.62,240.19,240.19,3436.0,224.5391,224.7353,224.3336,224.3336,3436.0
2022-11-08 10:55:00,240.18,240.36,240.02,240.36,1000.0,224.3243,224.4924,224.1749,224.4924,1000.0
2022-11-08 11:00:00,240.46,240.62,240.07,240.07,3660.0,224.5858,224.7353,224.2216,224.2216,3660.0
2022-11-08 11:05:00,240.04,240.54,240.04,240.54,1400.0,224.1935,224.6605,224.1935,224.6605,1400.0
2022-11-08 11:10:00,240.64,240.85,240.48,240.84,3952.0,224.7539,224.9501,224.6045,224.9407,3952.0
2022-11-08 11:15:00,240.69,240.71,240.13,240.25,2981.0,224.8006,224.8193,224.2776,224.3897,2981.0
2022-11-08 11:20:00,240.24,240.65,240.24,240.32,8184.0,224.3803,224.7633,224.3803,224.4551,8184.0
2022-11-08 11:25:00,240.17,240.32,239.89,239.9,3282.0,224.315,224.4551,224.0534,224.0628,3282.0
2022-11-08 11:30:00,239.89,240.68,239.89,240.67,6294.0,224.0534,224.7913,224.0534,224.782,6294.0
2022-11-08 11:35:00,240.69,241.04,240.68,241.03,2000.0,224.8006,225.1275,224.7913,225.1182,2000.0
2022-11-08 11:40:00,241.05,241.31,241.03,241.2,5114.0,225.1369,225.3797,225.1182,225.277,5114.0
2022-11-08 11:45:00,241.31,241.31,240.83,240.95,5826.0,225.3797,225.3797,224.9314,225.0435,5826.0
2022-11-08 11:50:00,240.81,240.82,240.5,240.63,4124.0,224.9127,224.922,224.6232,224.7446,4124.0
2022-11-08 11:55:00,240.64,240.95,240.64,240.83,10200.0,224.7539,225.0435,224.7539,224.9314,10200.0
2022-11-08 12:00:00,240.95,240.95,240.26,240.28,8644.0,225.0435,225.0435,224.399,224.4177,8644.0
2022-11-08 12:05:00,240.42,240.6,240.34,240.47,2273.0,224.5485,224.7166,224.4737,224.5952,2273.0
2022-11-08 12:10:00,240.56,240.65,240.32,240.32,1596.0,224.6792,224.7633,224.4551,224.4551,1596.0
2022-11-08 12:15:00,240.11,240.39,240.11,240.29,1574.0,224.2589,224.5204,224.2589,224.427,1574.0
2022-11-08 12:20:00,240.31,240.82,240.29,240.59,6263.0,224.4457,224.922,224.427,224.7072,6263.0
2022-11-08 12:25:00,240.65,240.88,240.53,240.6,10930.0,224.7633,224.9781,224.6512,224.7166,10930.0
2022-11-08 12:30:00,240.64,240.64,240.35,240.43,3322.0,224.7539,224.7539,224.4831,224.5578,3322.0
2022-11-08 12:35:00,240.35,240.49,240.33,240.46,1400.0,224.4831,224.6138,224.4644,224.5858,1400.0
2022-11-08 12:40:00,240.61,240.65,240.48,240.64,1267.0,224.7259,224.7633,224.6045,224.7539,1267.0
2022-11-08 12:45:00,240.64,240.64,240.43,240.5,3577.0,224.7539,224.7539,224.5578,224.6232,3577.0
2022-11-08 12:50:00,240.52,240.52,240.36,240.37,1271.0,224.6419,224.6419,224.4924,224.5018,1271.0
2022-11-08 12:55:00,240.36,240.54,240.35,240.35,1150.0,224.4924,224.6605,224.4831,224.4831,1150.0
2022-11-08 13:00:00,240.33,240.5,240.11,240.37,3835.0,224.4644,224.6232,224.2589,224.5018,3835.0
2022-11-08 13:05:00,240.31,240.58,240.31,240.51,1232.0,224.4457,224.6979,224.4457,224.6325,1232.0
2022-11-08 13:10:00,240.57,240.85,240.49,240.8,5996.0,224.6886,224.9501,224.6138,224.9034,5996.0
2022-11-08 13:15:00,240.77,241.11,240.66,240.74,11826.0,224.8753,225.1929,224.7726,224.8473,11826.0
2022-11-08 13:20:00,240.8,240.8,239.75,239.91,27368.0,224.9034,224.9034,223.9227,224.0721,27368.0
2022-11-08 13:25:00,239.86,240.34,239.41,239.54,8553.0,224.0254,224.4737,223.6051,223.7265,8553.0
2022-11-08 13:30:00,239.43,239.54,238.3,238.59,15293.0,223.6238,223.7265,222.5684,222.8393,15293.0
2022-11-08 13:35:00,238.69,239.09,238.69,238.92,7273.0,222.9327,223.3063,222.9327,223.1475,7273.0
2022-11-08 13:40:00,238.85,239.14,238.71,239.09,3931.0,223.0821,223.353,222.9513,223.3063,3931.0
2022-11-08 13:45:00,239.01,239.12,238.85,238.86,2281.0,223.2315,223.3343,223.0821,223.0914,2281.0
2022-11-08 13:50:00,238.93,239.0,238.35,238.39,3018.0,223.1568,223.2222,222.6151,222.6525,3018.0
2022-11-08 13:55:00,238.42,238.58,237.91,238.05,2846.0,222.6805,222.8299,222.2042,222.3349,2846.0
2022-11-08 14:00:00,237.86,238.18,237.86,237.96,1772.0,222.1575,222.4563,222.1575,222.2509,1772.0
2022-11-08 14:05:00,237.91,237.95,237.49,237.49,2437.0,222.2042,222.2415,221.8119,221.8119,2437.0
2022-11-08 14:10:00,237.49,237.7,237.47,237.7,2320.0,221.8119,222.008,221.7932,222.008,2320.0
2022-11-08 14:15:00,237.74,238.39,237.74,237.77,16328.0,222.0454,222.6525,222.0454,222.0734,16328.0
2022-11-08 14:20:00,237.59,237.6,236.72,236.72,1636.0,221.9053,221.9146,221.0927,221.0927,1636.0
2022-11-08 14:25:00,236.65,236.65,236.16,236.48,2788.0,221.0273,221.0273,220.5697,220.8686,2788.0
2022-11-08 14:30:00,236.37,236.76,236.16,236.69,2618.0,220.7658,221.1301,220.5697,221.0647,2618.0
2022-11-08 14:35:00,236.85,237.73,236.73,237.64,3115.0,221.2141,222.036,221.1021,221.952,3115.0
2022-11-08 14:40:00,237.73,238.26,237.69,238.24,3305.0,222.036,222.531,221.9987,222.5124,3305.0
2022-11-08 14:45:00,238.27,238.76,238.01,238.76,3350.0,222.5404,222.998,222.2976,222.998,3350.0
2022-11-08 14:50:00,238.64,238.99,238.54,238.77,6756.0,222.886,223.2129,222.7926,223.0074,6756.0
2022-11-08 14:55:00,238.74,238.99,238.64,238.7,3634.0,222.9794,223.2129,222.886,222.942,3634.0
2022-11-08 15:00:00,238.7,239.42,238.7,239.19,2400.0,222.942,223.6145,222.942,223.3997,2400.0
2022-11-08 15:05:00,239.1,239.42,239.0,239.24,2750.0,223.3156,223.6145,223.2222,223.4464,2750.0
2022-11-08 15:10:00,239.2,239.42,239.13,239.38,4254.0,223.409,223.6145,223.3436,223.5771,4254.0
2022-11-08 15:15:00,239.42,239.57,239.26,239.52,3234.0,223.6145,223.7546,223.465,223.7079,3234.0
2022-11-08 15:20:00,239.66,239.67,239.39,239.55,3364.0,223.8386,223.848,223.5865,223.7359,3364.0
2022-11-08 15:25:00,239.51,240.07,239.3,239.93,6233.0,223.6985,224.2216,223.5024,224.0908,6233.0
2022-11-08 15:30:00,239.92,240.23,239.92,240.05,6360.0,224.0815,224.371,224.0815,224.2029,6360.0
2022-11-08 15:35:00,240.06,240.24,239.84,240.03,9484.0,224.2122,224.3803,224.0067,224.1842,9484.0
2022-11-08 15:40:00,240.06,240.08,239.45,239.57,8395.0,224.2122,224.2309,223.6425,223.7546,8395.0
2022-11-08 15:45:00,239.51,239.76,239.49,239.54,11619.0,223.6985,223.932,223.6799,223.7265,11619.0
2022-11-08 15:50:00,239.46,239.47,239.14,239.29,25446.0,223.6518,223.6612,223.353,223.4931,25446.0
2022-11-08 15:55:00,239.16,239.31,238.87,239.21,67553.0,223.3716,223.5117,223.1008,223.4183,67553.0
2022-11-09 09:30:00,237.48,238.04,237.34,237.77,12898.0,221.8025,222.3256,221.6718,222.0734,12898.0
2022-11-09 09:35:00,238.16,238.35,237.08,237.09,4948.0,222.4377,222.6151,221.4289,221.4383,4948.0
2022-11-09 09:40:00,237.1,238.61,236.82,238.21,4383.0,221.4476,222.8579,221.1861,222.4844,4383.0
2022-11-09 09:45:00,238.16,239.34,238.16,239.34,3151.0,222.4377,223.5398,222.4377,223.5398,3151.0
2022-11-09 09:50:00,239.21,239.21,238.48,238.55,3602.0,223.4183,223.4183,222.7365,222.8019,3602.0
2022-11-09 09:55:00,238.65,238.65,237.83,238.14,4132.0,222.8953,222.8953,222.1294,222.419,4132.0
2022-11-09 10:00:00,238.38,239.26,238.38,239.26,3352.0,222.6431,223.465,222.6431,223.465,3352.0
2022-11-09 10:05:00,239.5,239.68,239.21,239.41,5387.0,223.6892,223.8573,223.4183,223.6051,5387.0
2022-11-09 10:10:00,239.39,239.45,238.97,239.31,7153.0,223.5865,223.6425,223.1942,223.5117,7153.0
2022-11-09 10:15:00,239.01,239.22,238.49,238.79,9453.0,223.2315,223.4277,222.7459,223.0261,9453.0
2022-11-09 10:20:00,239.09,239.32,238.96,238.96,1709.0,223.3063,223.5211,223.1848,223.1848,1709.0
2022-11-09 10:25:00,238.97,239.14,238.57,238.84,2925.0,223.1942,223.353,222.8206,223.0728,2925.0
2022-11-09 10:30:00,238.8,238.8,237.6,238.08,6028.0,223.0354,223.0354,221.9146,222.3629,6028.0
2022-11-09 10:35:00,238.14,238.48,238.01,238.17,2311.0,222.419,222.7365,222.2976,222.447,2311.0
2022-11-09 10:40:00,238.39,238.5,238.1,238.32,3046.0,222.6525,222.7552,222.3816,222.5871,3046.0
2022-11-09 10:45:00,238.5,238.8,238.5,238.68,1772.0,222.7552,223.0354,222.7552,222.9233,1772.0
2022-11-09 10:50:00,238.7,238.82,238.55,238.55,4926.0,222.942,223.0541,222.8019,222.8019,4926.0
2022-11-09 10:55:00,238.54,238.68,237.84,238.25,5760.0,222.7926,222.9233,222.1388,222.5217,5760.0
2022-11-09 11:00:00,238.36,238.88,238.25,238.64,3934.0,222.6244,223.1101,222.5217,222.886,3934.0
2022-11-09 11:05:00,238.6,238.95,238.39,238.75,3988.0,222.8486,223.1755,222.6525,222.9887,3988.0
2022-11-09 11:10:00,238.71,238.78,238.32,238.38,3721.0,222.9513,223.0167,222.5871,222.6431,3721.0
2022-11-09 11:15:00,238.29,238.73,238.28,238.68,2900.0,222.5591,222.97,222.5497,222.9233,2900.0
2022-11-09 11:20:00,238.68,238.77,238.04,238.04,3398.0,222.9233,223.0074,222.3256,222.3256,3398.0
2022-11-09 11:25:00,238.22,238.64,238.18,238.62,3240.0,222.4937,222.886,222.4563,222.8673,3240.0
2022-11-09 11:30:00,238.46,238.58,238.29,238.46,4169.0,222.7178,222.8299,222.5591,222.7178,4169.0
2022-11-09 11:35:00,238.45,238.7,238.42,238.62,8951.0,222.7085,222.942,222.6805,222.8673,8951.0
2022-11-09 11:40:00,238.63,238.74,238.07,238.63,7496.0,222.8766,222.9794,222.3536,222.8766,7496.0
2022-11-09 11:45:00,238.54,238.54,238.26,238.3,1158.0,222.7926,222.7926,222.531,222.5684,1158.0
2022-11-09 11:50:00,238.3,238.38,238.18,238.19,5680.0,222.5684,222.6431,222.4563,222.4657,5680.0
2022-11-09 11:55:00,238.19,238.21,237.73,237.9,6049.0,222.4657,222.4844,222.036,222.1948,6049.0
2022-11-09 12:00:00,237.79,237.79,237.57,237.59,2000.0,222.0921,222.0921,221.8866,221.9053,2000.0
2022-11-09 12:05:00,237.54,237.86,237.5,237.86,6964.0,221.8586,222.1575,221.8212,222.1575,6964.0
2022-11-09 12:10:00,237.74,237.87,237.64,237.87,5334.0,222.0454,222.1668,221.952,222.1668,5334.0
2022-11-09 12:15:00,237.87,238.12,237.86,238.12,4105.0,222.1668,222.4003,222.1575,222.4003,4105.0
2022-11-09 12:20:00,238.14,238.21,237.82,237.93,7124.0,222.419,222.4844,222.1201,222.2228,7124.0
2022-11-09 12:25:00,237.95,238.03,237.77,237.8,6533.0,222.2415,222.3162,222.0734,222.1014,6533.0
2022-11-09 12:30:00,237.76,238.07,237.62,237.99,2800.0,222.0641,222.3536,221.9333,222.2789,2800.0
2022-11-09 12:35:00,238.08,238.08,237.69,237.7,1617.0,222.3629,222.3629,221.9987,222.008,1617.0
2022-11-09 12:40:00,237.73,237.79,237.61,237.66,7519.0,222.036,222.0921,221.924,221.9707,7519.0
2022-11-09 12:45:00,237.69,237.82,237.65,237.75,1112.0,221.9987,222.1201,221.9613,222.0547,1112.0
2022-11-09 12:50:00,237.77,237.87,237.77,237.81,900.0,222.0734,222.1668,222.0734,222.1108,900.0
2022-11-09 12:55:00,237.81,237.97,237.8,237.95,2330.0,222.1108,222.2602,222.1014,222.2415,2330.0
2022-11-09 13:00:00,237.96,237.96,237.44,237.67,8432.0,222.2509,222.2509,221.7652,221.98,8432.0
2022-11-09 13:05:00,237.66,237.73,237.51,237.73,3846.0,221.9707,222.036,221.8306,222.036,3846.0
2022-11-09 13:10:00,237.63,237.89,237.45,237.83,4928.0,221.9426,222.1855,221.7745,222.1294,4928.0
2022-11-09 13:15:00,237.94,238.19,237.91,237.91,2334.0,222.2322,222.4657,222.2042,222.2042,2334.0
2022-11-09 13:20:00,238.0,238.04,237.88,237.94,3866.0,222.2882,222.3256,222.1761,222.2322,3866.0
2022-11-09 13:25:00,237.88,238.09,237.88,237.99,1891.0,222.1761,222.3723,222.1761,222.2789,1891.0
2022-11-09 13:30:00,237.91,237.97,237.66,237.94,4252.0,222.2042,222.2602,221.9707,222.2322,4252.0
2022-11-09 13:35:00,237.87,237.87,237.74,237.81,1093.0,222.1668,222.1668,222.0454,222.1108,1093.0
2022-11-09 13:40:00,237.91,238.37,237.91,238.13,3600.0,222.2042,222.6338,222.2042,222.4096,3600.0
2022-11-09 13:45:00,238.21,238.54,238.2,238.54,4061.0,222.4844,222.7926,222.475,222.7926,4061.0
2022-11-09 13:50:00,238.53,238.54,238.27,238.29,1084.0,222.7832,222.7926,222.5404,222.5591,1084.0
2022-11-09 13:55:00,238.25,238.56,238.08,238.5,3600.0,222.5217,222.8112,222.3629,222.7552,3600.0
2022-11-09 14:00:00,238.5,238.54,238.42,238.54,2261.0,222.7552,222.7926,222.6805,222.7926,2261.0
2022-11-09 14:05:00,238.6,239.24,238.51,239.24,989.0,222.8486,223.4464,222.7645,223.4464,989.0
2022-11-09 14:10:00,239.21,239.32,239.02,239.31,3718.0,223.4183,223.5211,223.2409,223.5117,3718.0
2022-11-09 14:15:00,239.3,239.33,239.05,239.33,2700.0,223.5024,223.5304,223.2689,223.5304,2700.0
2022-11-09 14:20:00,239.33,239.33,238.69,238.81,3512.0,223.5304,223.5304,222.9327,223.0447,3512.0
2022-11-09 14:25:00,238.84,238.9,238.75,238.9,3164.0,223.0728,223.1288,222.9887,223.1288,3164.0
2022-11-09 14:30:00,238.78,238.78,238.43,238.48,3390.0,223.0167,223.0167,222.6898,222.7365,3390.0
2022-11-09 14:35:00,238.5,238.54,238.21,238.21,3857.0,222.7552,222.7926,222.4844,222.4844,3857.0
2022-11-09 14:40:00,238.29,238.37,238.2,238.23,6312.0,222.5591,222.6338,222.475,222.503,6312.0
2022-11-09 14:45:00,238.2,238.27,237.8,237.96,6012.0,222.475,222.5404,222.1014,222.2509,6012.0
2022-11-09 14:50:00,237.91,237.96,237.63,237.91,4302.0,222.2042,222.2509,221.9426,222.2042,4302.0
2022-11-09 14:55:00,237.77,237.82,237.62,237.77,3437.0,222.0734,222.1201,221.9333,222.0734,3437.0
2022-11-09 15:00:00,237.65,238.04,237.61,237.97,3937.0,221.9613,222.3256,221.924,222.2602,3937.0
2022-11-09 15:05:00,237.91,238.33,237.9,238.28,2860.0,222.2042,222.5964,222.1948,222.5497,2860.0
2022-11-09 15:10:00,238.28,238.37,238.02,238.03,4462.0,222.5497,222.6338,222.3069,222.3162,4462.0
2022-11-09 15:15:00,237.96,238.25,237.96,238.18,6203.0,222.2509,222.5217,222.2509,222.4563,6203.0
2022-11-09 15:20:00,238.2,238.2,237.93,238.0,6234.0,222.475,222.475,222.2228,222.2882,6234.0
2022-11-09 15:25:00,237.93,238.28,237.92,238.14,9828.0,222.2228,222.5497,222.2135,222.419,9828.0
2022-11-09 15:30:00,238.2,238.37,237.9,238.21,8330.0,222.475,222.6338,222.1948,222.4844,8330.0
2022-11-09 15:35:00,238.25,238.28,238.04,238.06,12519.0,222.5217,222.5497,222.3256,222.3443,12519.0
2022-11-09 15:40:00,238.01,238.3,237.92,238.09,16233.0,222.2976,222.5684,222.2135,222.3723,16233.0
2022-11-09 15:45:00,238.09,238.19,237.62,237.7,41524.0,222.3723,222.4657,221.9333,222.008,41524.0
2022-11-09 15:50:00,237.7,238.29,237.69,238.04,24042.0,222.008,222.5591,221.9987,222.3256,24042.0
2022-11-09 15:55:00,238.02,238.07,237.61,237.69,49705.0,222.3069,222.3536,221.924,221.9987,49705.0
2022-11-10 09:30:00,243.37,243.53,243.37,243.4,300.0,227.3037,227.4531,227.3037,227.3317,300.0
2022-11-10 09:35:00,243.24,243.24,241.8,242.87,15488.0,227.1823,227.1823,225.8374,226.8367,15488.0
2022-11-10 09:40:00,242.52,243.15,242.28,242.81,5105.0,226.5098,227.0982,226.2857,226.7807,5105.0
2022-11-10 09:45:00,242.87,242.87,241.68,241.94,4000.0,226.8367,226.8367,225.7253,225.9681,4000.0
2022-11-10 09:50:00,241.75,242.41,240.9,241.58,15909.0,225.7907,226.4071,224.9968,225.6319,15909.0
2022-11-10 09:55:00,241.77,242.75,241.77,242.54,15867.0,225.8093,226.7246,225.8093,226.5285,15867.0
2022-11-10 10:00:00,242.65,242.77,241.34,241.76,4744.0,226.6312,226.7433,225.4077,225.8,4744.0
2022-11-10 10:05:00,241.61,242.01,241.31,241.33,3996.0,225.6599,226.0335,225.3797,225.3984,3996.0
2022-11-10 10:10:00,241.38,241.38,238.55,238.55,1320.0,225.4451,225.4451,222.8019,222.8019,1320.0
2022-11-10 10:15:00,238.71,239.63,238.7,239.19,5138.0,222.9513,223.8106,222.942,223.3997,5138.0
2022-11-10 10:20:00,239.19,240.54,239.12,240.54,5699.0,223.3997,224.6605,223.3343,224.6605,5699.0
2022-11-10 10:25:00,240.66,240.84,239.9,240.78,4468.0,224.7726,224.9407,224.0628,224.8847,4468.0
2022-11-10 10:30:00,240.98,240.98,240.39,240.81,2904.0,225.0715,225.0715,224.5204,224.9127,2904.0
2022-11-10 10:35:00,240.81,241.05,240.54,240.71,8455.0,224.9127,225.1369,224.6605,224.8193,8455.0
2022-11-10 10:40:00,240.52,241.25,240.52,240.92,4225.0,224.6419,225.3237,224.6419,225.0154,4225.0
2022-11-10 10:45:00,241.02,241.38,241.02,241.09,6723.0,225.1088,225.4451,225.1088,225.1742,6723.0
2022-11-10 10:50:00,241.0,242.17,240.95,242.17,20515.0,225.0902,226.1829,225.0435,226.1829,20515.0
2022-11-10 10:55:00,241.85,242.53,241.52,242.43,5960.0,225.8841,226.5192,225.5758,226.4258,5960.0
2022-11-10 11:00:00,242.27,242.38,241.91,241.96,4140.0,226.2763,226.3791,225.9401,225.9868,4140.0
2022-11-10 11:05:00,241.98,242.04,241.6,241.73,1921.0,226.0055,226.0615,225.6506,225.772,1921.0
2022-11-10 11:10:00,241.73,241.73,241.37,241.48,11843.0,225.772,225.772,225.4357,225.5385,11843.0
2022-11-10 11:15:00,241.44,241.48,240.96,241.36,5103.0,225.5011,225.5385,225.0528,225.4264,5103.0
2022-11-10 11:20:00,241.27,242.35,241.24,242.31,7474.0,225.3423,226.351,225.3143,226.3137,7474.0
2022-11-10 11:25:00,242.31,242.54,242.21,242.5,6855.0,226.3137,226.5285,226.2203,226.4911,6855.0
2022-11-10 11:30:00,242.66,242.89,242.59,242.75,4411.0,226.6406,226.8554,226.5752,226.7246,4411.0
2022-11-10 11:35:00,242.8,242.94,242.56,242.81,3223.0,226.7713,226.9021,226.5472,226.7807,3223.0
2022-11-10 11:40:00,242.81,243.26,242.73,242.98,7337.0,226.7807,227.201,226.706,226.9395,7337.0
2022-11-10 11:45:00,242.98,243.02,242.83,242.97,2849.0,226.9395,226.9768,226.7994,226.9301,2849.0
2022-11-10 11:50:00,243.07,243.35,242.83,243.16,5087.0,227.0235,227.285,226.7994,227.1076,5087.0
2022-11-10 11:55:00,243.18,243.27,242.89,242.91,3185.0,227.1263,227.2103,226.8554,226.8741,3185.0
2022-11-10 12:00:00,242.99,243.07,242.66,242.82,4967.0,226.9488,227.0235,226.6406,226.79,4967.0
2022-11-10 12:05:00,242.75,242.88,242.25,242.7,11421.0,226.7246,226.8461,226.2576,226.6779,11421.0
2022-11-10 12:10:00,242.53,242.55,241.99,242.39,57057.0,226.5192,226.5378,226.0148,226.3884,57057.0
2022-11-10 12:15:00,242.5,242.7,242.13,242.65,12448.0,226.4911,226.6779,226.1456,226.6312,12448.0
2022-11-10 12:20:00,242.57,242.69,242.19,242.53,3606.0,226.5565,226.6686,226.2016,226.5192,3606.0
2022-11-10 12:25:00,242.41,242.65,242.14,242.14,4458.0,226.4071,226.6312,226.1549,226.1549,4458.0
2022-11-10 12:30:00,242.13,242.37,241.98,242.37,8976.0,226.1456,226.3697,226.0055,226.3697,8976.0
2022-11-10 12:35:00,242.41,242.54,242.28,242.46,6522.0,226.4071,226.5285,226.2857,226.4538,6522.0
2022-11-10 12:40:00,242.47,242.93,242.38,242.93,5016.0,226.4631,226.8928,226.3791,226.8928,5016.0
2022-11-10 12:45:00,242.91,242.91,242.53,242.64,7984.0,226.8741,226.8741,226.5192,226.6219,7984.0
2022-11-10 12:50:00,242.77,243.03,242.58,242.89,22779.0,226.7433,226.9862,226.5659,226.8554,22779.0
2022-11-10 12:55:00,242.93,242.98,242.77,242.86,15684.0,226.8928,226.9395,226.7433,226.8274,15684.0
2022-11-10 13:00:00,242.79,243.24,242.77,243.08,10861.0,226.762,227.1823,226.7433,227.0329,10861.0
2022-11-10 13:05:00,243.3,243.3,242.82,243.02,6502.0,227.2383,227.2383,226.79,226.9768,6502.0
2022-11-10 13:10:00,243.02,243.35,242.95,243.2,12160.0,226.9768,227.285,226.9114,227.1449,12160.0
2022-11-10 13:15:00,243.14,243.14,242.82,242.9,10643.0,227.0889,227.0889,226.79,226.8647,10643.0
2022-11-10 13:20:00,242.91,243.15,241.68,241.68,47565.0,226.8741,227.0982,225.7253,225.7253,47565.0
2022-11-10 13:25:00,241.38,242.27,241.38,242.06,11138.0,225.4451,226.2763,225.4451,226.0802,11138.0
2022-11-10 13:30:00,241.97,242.09,241.41,241.41,4469.0,225.9961,226.1082,225.4731,225.4731,4469.0
2022-11-10 13:35:00,241.34,241.34,240.98,240.99,2157.0,225.4077,225.4077,225.0715,225.0808,2157.0
2022-11-10 13:40:00,241.17,241.79,241.17,241.57,66831.0,225.2489,225.828,225.2489,225.6225,66831.0
2022-11-10 13:45:00,241.59,241.8,241.37,241.45,14043.0,225.6412,225.8374,225.4357,225.5105,14043.0
2022-11-10 13:50:00,241.45,241.68,241.06,241.12,14794.0,225.5105,225.7253,225.1462,225.2022,14794.0
2022-11-10 13:55:00,241.05,241.48,241.05,241.41,13538.0,225.1369,225.5385,225.1369,225.4731,13538.0
2022-11-10 14:00:00,241.26,241.63,241.11,241.54,8517.0,225.333,225.6786,225.1929,225.5945,8517.0
2022-11-10 14:05:00,241.51,241.58,241.37,241.57,11355.0,225.5665,225.6319,225.4357,225.6225,11355.0
2022-11-10 14:10:00,241.56,241.65,241.48,241.63,5081.0,225.6132,225.6973,225.5385,225.6786,5081.0
2022-11-10 14:15:00,241.59,241.62,241.37,241.5,9389.0,225.6412,225.6692,225.4357,225.5572,9389.0
2022-11-10 14:20:00,241.4,241.4,241.11,241.2,7909.0,225.4638,225.4638,225.1929,225.277,7909.0
2022-11-10 14:25:00,241.13,241.5,241.12,241.2,8759.0,225.2116,225.5572,225.2022,225.277,8759.0
2022-11-10 14:30:00,241.21,241.34,241.05,241.34,12555.0,225.2863,225.4077,225.1369,225.4077,12555.0
2022-11-10 14:35:00,241.28,241.46,241.1,241.4,3282.0,225.3517,225.5198,225.1836,225.4638,3282.0
2022-11-10 14:40:00,241.28,241.38,240.93,241.3,14508.0,225.3517,225.4451,225.0248,225.3704,14508.0
2022-11-10 14:45:00,241.35,241.78,241.32,241.69,3153.0,225.4171,225.8187,225.389,225.7346,3153.0
2022-11-10 14:50:00,241.64,242.06,241.62,241.88,10144.0,225.6879,226.0802,225.6692,225.9121,10144.0
2022-11-10 14:55:00,241.91,242.12,241.85,241.98,9056.0,225.9401,226.1362,225.8841,226.0055,9056.0
2022-11-10 15:00:00,241.89,242.03,241.79,241.83,7510.0,225.9214,226.0522,225.828,225.8654,7510.0
2022-11-10 15:05:00,241.81,241.88,241.41,241.84,14778.0,225.8467,225.9121,225.4731,225.8747,14778.0
2022-11-10 15:10:00,241.88,242.13,241.67,241.7,5564.0,225.9121,226.1456,225.7159,225.744,5564.0
2022-11-10 15:15:00,241.74,241.83,241.45,241.45,6219.0,225.7813,225.8654,225.5105,225.5105,6219.0
2022-11-10 15:20:00,241.42,241.5,241.21,241.37,9543.0,225.4824,225.5572,225.2863,225.4357,9543.0
2022-11-10 15:25:00,241.22,241.47,241.15,241.36,10478.0,225.2956,225.5291,225.2303,225.4264,10478.0
2022-11-10 15:30:00,241.29,241.51,241.27,241.41,11673.0,225.361,225.5665,225.3423,225.4731,11673.0
2022-11-10 15:35:00,241.38,241.44,241.09,241.2,7004.0,225.4451,225.5011,225.1742,225.277,7004.0
2022-11-10 15:40:00,241.15,241.82,241.1,241.6,26145.0,225.2303,225.856,225.1836,225.6506,26145.0
2022-11-10 15:45:00,241.6,242.0,241.55,241.95,16127.0,225.6506,226.0242,225.6039,225.9775,16127.0
2022-11-10 15:50:00,241.85,242.29,241.85,242.07,29015.0,225.8841,226.295,225.8841,226.0895,29015.0
2022-11-10 15:55:00,242.11,242.25,241.84,242.12,73476.0,226.1269,226.2576,225.8747,226.1362,73476.0
2022-11-11 09:30:00,242.12,243.01,241.77,241.78,15379.0,226.1362,226.9675,225.8093,225.8187,15379.0
2022-11-11 09:35:00,243.0,244.87,243.0,243.95,8960.0,226.9581,228.7047,226.9581,227.8454,8960.0
2022-11-11 09:40:00,243.18,243.59,242.67,242.85,8229.0,227.1263,227.5092,226.6499,226.818,8229.0
2022-11-11 09:45:00,243.06,243.69,242.7,243.69,1903.0,227.0142,227.6026,226.6779,227.6026,1903.0
2022-11-11 09:50:00,243.97,244.84,243.6,244.27,8404.0,227.8641,228.6767,227.5185,228.1443,8404.0
2022-11-11 09:55:00,243.75,245.4,243.64,245.07,19374.0,227.6586,229.1997,227.5559,228.8915,19374.0
2022-11-11 10:00:00,245.07,246.87,244.03,246.6,19554.0,228.8915,230.5727,227.9201,230.3205,19554.0
2022-11-11 10:05:00,246.6,247.63,246.41,246.94,11266.0,230.3205,231.2825,230.143,230.638,11266.0
2022-11-11 10:10:00,246.88,247.77,246.88,247.65,6480.0,230.582,231.4132,230.582,231.3012,6480.0
2022-11-11 10:15:00,247.71,248.43,247.34,248.43,6408.0,231.3572,232.0297,231.0116,232.0297,6408.0
2022-11-11 10:20:00,248.1,248.86,247.95,248.14,6998.0,231.7215,232.4313,231.5814,231.7588,6998.0
2022-11-11 10:25:00,248.46,248.67,248.25,248.25,3625.0,232.0577,232.2538,231.8616,231.8616,3625.0
2022-11-11 10:30:00,248.47,249.1,248.36,248.5,7624.0,232.067,232.6554,231.9643,232.095,7624.0
2022-11-11 10:35:00,248.79,248.98,248.33,248.98,3675.0,232.3659,232.5434,231.9363,232.5434,3675.0
2022-11-11 10:40:00,248.77,249.13,248.1,248.51,10861.0,232.3472,232.6835,231.7215,232.1044,10861.0
2022-11-11 10:45:00,248.47,248.69,248.1,248.19,8656.0,232.067,232.2725,231.7215,231.8055,8656.0
2022-11-11 10:50:00,248.22,248.7,247.76,248.05,27069.0,231.8335,232.2818,231.4039,231.6748,27069.0
2022-11-11 10:55:00,248.08,248.55,247.15,247.15,7294.0,231.7028,232.1417,230.8342,230.8342,7294.0
2022-11-11 11:00:00,247.26,248.39,247.25,248.17,5046.0,230.9369,231.9923,230.9276,231.7868,5046.0
2022-11-11 11:05:00,248.25,248.48,247.31,247.31,3372.0,231.8616,232.0764,230.9836,230.9836,3372.0
2022-11-11 11:10:00,247.21,247.41,246.39,246.54,8483.0,230.8902,231.077,230.1243,230.2644,8483.0
2022-11-11 11:15:00,246.54,247.56,246.31,247.51,4204.0,230.2644,231.2171,230.0496,231.1704,4204.0
2022-11-11 11:20:00,247.56,247.92,246.9,247.16,4971.0,231.2171,231.5533,230.6007,230.8435,4971.0
2022-11-11 11:25:00,246.9,247.69,246.88,247.6,13589.0,230.6007,231.3385,230.582,231.2545,13589.0
2022-11-11 11:30:00,247.36,248.22,247.25,247.81,5485.0,231.0303,231.8335,230.9276,231.4506,5485.0
2022-11-11 11:35:00,248.05,248.39,247.93,247.97,8999.0,231.6748,231.9923,231.5627,231.6,8999.0
2022-11-11 11:40:00,248.21,248.94,248.12,248.73,5026.0,231.8242,232.506,231.7401,232.3099,5026.0
2022-11-11 11:45:00,248.63,249.0,248.32,248.78,6716.0,232.2165,232.562,231.9269,232.3566,6716.0
2022-11-11 11:50:00,248.86,249.27,248.78,248.89,4500.0,232.4313,232.8142,232.3566,232.4593,4500.0
2022-11-11 11:55:00,248.97,249.31,248.84,249.17,5856.0,232.534,232.8516,232.4126,232.7208,5856.0
2022-11-11 12:00:00,249.17,249.99,249.14,249.89,9588.0,232.7208,233.4867,232.6928,233.3933,9588.0
2022-11-11 12:05:00,249.87,250.15,249.75,250.0,20757.0,233.3746,233.6361,233.2625,233.496,20757.0
2022-11-11 12:10:00,250.03,250.13,249.68,249.69,12159.0,233.524,233.6174,233.1971,233.2065,12159.0
2022-11-11 12:15:00,249.91,249.91,249.44,249.5,5569.0,233.412,233.412,232.973,233.029,5569.0
2022-11-11 12:20:00,249.61,249.86,249.48,249.83,4231.0,233.1318,233.3653,233.0104,233.3372,4231.0
2022-11-11 12:25:00,249.8,250.0,249.61,249.9,6459.0,233.3092,233.496,233.1318,233.4026,6459.0
2022-11-11 12:30:00,249.9,249.96,249.57,249.6,6522.0,233.4026,233.4587,233.0944,233.1224,6522.0
2022-11-11 12:35:00,249.67,249.91,248.94,249.14,5598.0,233.1878,233.412,232.506,232.6928,5598.0
2022-11-11 12:40:00,249.0,249.53,248.96,249.09,8227.0,232.562,233.0571,232.5247,232.6461,8227.0
2022-11-11 12:45:00,249.08,249.33,248.9,248.9,4311.0,232.6368,232.8703,232.4686,232.4686,4311.0
2022-11-11 12:50:00,248.87,249.08,248.63,249.01,4068.0,232.4406,232.6368,232.2165,232.5714,4068.0
2022-11-11 12:55:00,249.14,249.32,248.99,249.1,3359.0,232.6928,232.8609,232.5527,232.6554,3359.0
2022-11-11 13:00:00,249.18,249.44,248.9,249.06,9412.0,232.7302,232.973,232.4686,232.6181,9412.0
2022-11-11 13:05:00,249.06,249.23,249.05,249.17,2750.0,232.6181,232.7769,232.6087,232.7208,2750.0
2022-11-11 13:10:00,249.17,249.52,249.15,249.3,4300.0,232.7208,233.0477,232.7021,232.8422,4300.0
2022-11-11 13:15:00,249.26,249.86,249.23,249.4,4850.0,232.8049,233.3653,232.7769,232.9356,4850.0
2022-11-11 13:20:00,249.3,249.79,249.26,249.56,6890.0,232.8422,233.2999,232.8049,233.0851,6890.0
2022-11-11 13:25:00,249.55,249.86,249.5,249.86,2477.0,233.0757,233.3653,233.029,233.3653,2477.0
2022-11-11 13:30:00,249.72,249.85,249.63,249.73,4045.0,233.2345,233.3559,233.1504,233.2438,4045.0
2022-11-11 13:35:00,249.71,249.74,249.47,249.56,3278.0,233.2252,233.2532,233.001,233.0851,3278.0
2022-11-11 13:40:00,249.67,249.69,249.41,249.55,4701.0,233.1878,233.2065,232.945,233.0757,4701.0
2022-11-11 13:45:00,249.53,249.56,248.94,248.94,4155.0,233.0571,233.0851,232.506,232.506,4155.0
2022-11-11 13:50:00,249.12,249.32,248.6,248.79,4052.0,232.6741,232.8609,232.1884,232.3659,4052.0
2022-11-11 13:55:00,248.61,248.9,248.41,248.46,6168.0,232.1978,232.4686,232.011,232.0577,6168.0
2022-11-11 14:00:00,248.58,248.85,248.38,248.85,5424.0,232.1698,232.4219,231.983,232.4219,5424.0
2022-11-11 14:05:00,248.9,248.95,248.55,248.77,5538.0,232.4686,232.5153,232.1417,232.3472,5538.0
2022-11-11 14:10:00,248.77,248.87,248.32,248.44,7418.0,232.3472,232.4406,231.9269,232.039,7418.0
2022-11-11 14:15:00,248.46,248.54,247.93,248.13,5925.0,232.0577,232.1324,231.5627,231.7495,5925.0
2022-11-11 14:20:00,248.24,248.6,248.19,248.54,3087.0,231.8522,232.1884,231.8055,232.1324,3087.0
2022-11-11 14:25:00,248.43,248.43,248.1,248.27,4059.0,232.0297,232.0297,231.7215,231.8802,4059.0
2022-11-11 14:30:00,248.27,248.57,248.26,248.33,4331.0,231.8802,232.1604,231.8709,231.9363,4331.0
2022-11-11 14:35:00,248.33,248.67,248.32,248.43,4762.0,231.9363,232.2538,231.9269,232.0297,4762.0
2022-11-11 14:40:00,248.54,248.62,248.35,248.44,8552.0,232.1324,232.2071,231.9549,232.039,8552.0
2022-11-11 14:45:00,248.53,248.99,248.4,248.9,29814.0,232.1231,232.5527,232.0016,232.4686,29814.0
2022-11-11 14:50:00,248.92,249.18,248.81,249.02,15665.0,232.4873,232.7302,232.3846,232.5807,15665.0
2022-11-11 14:55:00,248.94,249.54,248.93,249.36,10250.0,232.506,233.0664,232.4967,232.8983,10250.0
2022-11-11 15:00:00,249.36,249.73,248.97,248.97,11546.0,232.8983,233.2438,232.534,232.534,11546.0
2022-11-11 15:05:00,249.18,249.18,248.62,248.78,10395.0,232.7302,232.7302,232.2071,232.3566,10395.0
2022-11-11 15:10:00,248.81,248.82,248.21,248.44,8446.0,232.3846,232.3939,231.8242,232.039,8446.0
2022-11-11 15:15:00,248.4,248.76,248.3,248.72,7494.0,232.0016,232.3379,231.9083,232.3005,7494.0
2022-11-11 15:20:00,248.66,248.87,248.54,248.63,9176.0,232.2445,232.4406,232.1324,232.2165,9176.0
2022-11-11 15:25:00,248.64,249.0,248.61,248.64,8050.0,232.2258,232.562,232.1978,232.2258,8050.0
2022-11-11 15:30:00,248.76,248.86,248.63,248.78,8570.0,232.3379,232.4313,232.2165,232.3566,8570.0
2022-11-11 15:35:00,248.77,249.06,248.42,249.05,11574.0,232.3472,232.6181,232.0203,232.6087,11574.0
2022-11-11 15:40:00,249.06,249.31,248.76,248.76,23730.0,232.6181,232.8516,232.3379,232.3379,23730.0
2022-11-11 15:45:00,248.76,249.12,248.64,248.81,20158.0,232.3379,232.6741,232.2258,232.3846,20158.0
2022-11-11 15:50:00,248.84,249.03,248.24,248.24,44581.0,232.4126,232.5901,231.8522,231.8522,44581.0
2022-11-11 15:55:00,248.21,248.32,247.8,248.26,120450.0,231.8242,231.9269,231.4413,231.8709,120450.0
2022-11-14 09:30:00,248.42,250.35,248.0,249.83,22746.0,232.0203,233.8229,231.6281,233.3372,22746.0
2022-11-14 09:35:00,249.63,249.98,249.23,249.8,5318.0,233.1504,233.4773,232.7769,233.3092,5318.0
2022-11-14 09:40:00,249.62,249.96,248.87,249.17,10915.0,233.1411,233.4587,232.4406,232.7208,10915.0
2022-11-14 09:45:00,249.01,249.79,248.56,249.79,7730.0,232.5714,233.2999,232.1511,233.2999,7730.0
2022-11-14 09:50:00,249.77,250.0,249.34,250.0,9531.0,233.2812,233.496,232.8796,233.496,9531.0
2022-11-14 09:55:00,249.71,249.81,249.32,249.7,5551.0,233.2252,233.3186,232.8609,233.2158,5551.0
2022-11-14 10:00:00,249.77,250.11,249.64,249.72,7423.0,233.2812,233.5988,233.1598,233.2345,7423.0
2022-11-14 10:05:00,249.86,250.51,249.57,250.47,13925.0,233.3653,233.9724,233.0944,233.935,13925.0
2022-11-14 10:10:00,250.47,250.59,249.82,250.02,6613.0,233.935,234.0471,233.3279,233.5147,6613.0
2022-11-14 10:15:00,249.99,250.34,249.84,249.84,8391.0,233.4867,233.8136,233.3466,233.3466,8391.0
2022-11-14 10:20:00,249.96,250.33,249.62,249.94,9963.0,233.4587,233.8042,233.1411,233.44,9963.0
2022-11-14 10:25:00,249.93,250.2,249.56,249.82,8910.0,233.4306,233.6828,233.0851,233.3279,8910.0
2022-11-14 10:30:00,249.76,250.0,249.73,249.88,3513.0,233.2719,233.496,233.2438,233.3839,3513.0
2022-11-14 10:35:00,249.9,250.24,249.79,249.86,33347.0,233.4026,233.7202,233.2999,233.3653,33347.0
2022-11-14 10:40:00,249.98,250.08,249.56,249.76,2410.0,233.4773,233.5707,233.0851,233.2719,2410.0
2022-11-14 10:45:00,249.78,250.0,249.69,249.89,8001.0,233.2905,233.496,233.2065,233.3933,8001.0
2022-11-14 10:50:00,249.86,250.29,249.86,250.08,10264.0,233.3653,233.7669,233.3653,233.5707,10264.0
2022-11-14 10:55:00,250.02,250.14,249.86,249.98,7118.0,233.5147,233.6268,233.3653,233.4773,7118.0
2022-11-14 11:00:00,250.05,250.05,249.78,249.89,4418.0,233.5427,233.5427,233.2905,233.3933,4418.0
2022-11-14 11:05:00,249.98,250.05,249.83,249.87,2704.0,233.4773,233.5427,233.3372,233.3746,2704.0
2022-11-14 11:10:00,249.87,249.92,249.69,249.92,3813.0,233.3746,233.4213,233.2065,233.4213,3813.0
2022-11-14 11:15:00,249.84,249.89,249.67,249.89,4947.0,233.3466,233.3933,233.1878,233.3933,4947.0
2022-11-14 11:20:00,249.98,250.0,249.69,249.82,4588.0,233.4773,233.496,233.2065,233.3279,4588.0
2022-11-14 11:25:00,249.8,250.36,249.76,250.15,11183.0,233.3092,233.8323,233.2719,233.6361,11183.0
2022-11-14 11:30:00,250.07,250.68,250.05,250.62,6637.0,233.5614,234.1311,233.5427,234.0751,6637.0
2022-11-14 11:35:00,250.87,250.99,250.63,250.92,8912.0,234.3086,234.4207,234.0844,234.3553,8912.0
2022-11-14 11:40:00,250.93,250.95,250.48,250.48,6335.0,234.3646,234.3833,233.9443,233.9443,6335.0
2022-11-14 11:45:00,250.4,250.72,250.27,250.67,7673.0,233.8696,234.1685,233.7482,234.1218,7673.0
2022-11-14 11:50:00,250.67,250.77,250.16,250.26,4885.0,234.1218,234.2152,233.6455,233.7389,4885.0
2022-11-14 11:55:00,250.26,250.26,249.86,249.96,8039.0,233.7389,233.7389,233.3653,233.4587,8039.0
2022-11-14 12:00:00,250.07,250.56,249.85,249.99,7836.0,233.5614,234.0191,233.3559,233.4867,7836.0
2022-11-14 12:05:00,249.83,250.04,249.82,250.04,1300.0,233.3372,233.5334,233.3279,233.5334,1300.0
2022-11-14 12:10:00,250.11,250.4,249.95,250.25,4470.0,233.5988,233.8696,233.4493,233.7295,4470.0
2022-11-14 12:15:00,250.13,250.17,249.95,250.05,3808.0,233.6174,233.6548,233.4493,233.5427,3808.0
2022-11-14 12:20:00,250.02,250.07,249.75,250.03,4285.0,233.5147,233.5614,233.2625,233.524,4285.0
2022-11-14 12:25:00,250.14,250.37,249.83,250.37,4718.0,233.6268,233.8416,233.3372,233.8416,4718.0
2022-11-14 12:30:00,250.34,250.48,250.09,250.43,4065.0,233.8136,233.9443,233.5801,233.8976,4065.0
2022-11-14 12:35:00,250.45,250.57,250.32,250.57,4920.0,233.9163,234.0284,233.7949,234.0284,4920.0
2022-11-14 12:40:00,250.57,250.57,250.17,250.17,7043.0,234.0284,234.0284,233.6548,233.6548,7043.0
2022-11-14 12:45:00,250.3,250.45,250.14,250.45,3472.0,233.7762,233.9163,233.6268,233.9163,3472.0
2022-11-14 12:50:00,250.4,250.41,249.8,249.8,6367.0,233.8696,233.879,233.3092,233.3092,6367.0
2022-11-14 12:55:00,249.84,249.95,249.64,249.92,1557.0,233.3466,233.4493,233.1598,233.4213,1557.0
2022-11-14 13:00:00,249.89,250.11,249.87,250.05,1547.0,233.3933,233.5988,233.3746,233.5427,1547.0
2022-11-14 13:05:00,250.05,250.33,249.96,250.07,3211.0,233.5427,233.8042,233.4587,233.5614,3211.0
2022-11-14 13:10:00,250.37,250.73,250.34,250.73,1675.0,233.8416,234.1778,233.8136,234.1778,1675.0
2022-11-14 13:15:00,250.98,250.98,250.74,250.87,6461.0,234.4113,234.4113,234.1872,234.3086,6461.0
2022-11-14 13:20:00,250.93,250.99,250.47,250.67,15259.0,234.3646,234.4207,233.935,234.1218,15259.0
2022-11-14 13:25:00,250.67,251.06,250.67,250.73,14809.0,234.1218,234.486,234.1218,234.1778,14809.0
2022-11-14 13:30:00,250.73,251.73,250.69,251.73,4623.0,234.1778,235.1118,234.1405,235.1118,4623.0
2022-11-14 13:35:00,251.76,251.86,251.41,251.42,6750.0,235.1398,235.2332,234.8129,234.8223,6750.0
2022-11-14 13:40:00,251.32,251.64,251.32,251.47,1288.0,234.7289,235.0278,234.7289,234.869,1288.0
2022-11-14 13:45:00,251.46,251.64,251.45,251.64,1322.0,234.8596,235.0278,234.8503,235.0278,1322.0
2022-11-14 13:50:00,251.77,251.91,251.77,251.82,1902.0,235.1492,235.2799,235.1492,235.1959,1902.0
2022-11-14 13:55:00,251.91,252.07,251.85,252.01,5668.0,235.2799,235.4294,235.2239,235.3733,5668.0
2022-11-14 14:00:00,251.95,251.95,251.69,251.76,4909.0,235.3173,235.3173,235.0745,235.1398,4909.0
2022-11-14 14:05:00,251.75,251.75,251.51,251.73,3605.0,235.1305,235.1305,234.9063,235.1118,3605.0
2022-11-14 14:10:00,251.62,251.74,251.62,251.7,755.0,235.0091,235.1212,235.0091,235.0838,755.0
2022-11-14 14:15:00,251.81,251.81,251.29,251.31,5820.0,235.1865,235.1865,234.7009,234.7195,5820.0
2022-11-14 14:20:00,251.38,251.58,251.26,251.58,4158.0,234.7849,234.9717,234.6728,234.9717,4158.0
2022-11-14 14:25:00,251.47,251.59,251.39,251.52,3035.0,234.869,234.9811,234.7943,234.9157,3035.0
2022-11-14 14:30:00,251.56,251.95,251.56,251.79,9889.0,234.953,235.3173,234.953,235.1679,9889.0
2022-11-14 14:35:00,251.8,251.97,251.71,251.87,6504.0,235.1772,235.336,235.0931,235.2426,6504.0
2022-11-14 14:40:00,251.82,251.94,251.71,251.83,4706.0,235.1959,235.308,235.0931,235.2052,4706.0
2022-11-14 14:45:00,251.81,251.85,251.66,251.85,5523.0,235.1865,235.2239,235.0464,235.2239,5523.0
2022-11-14 14:50:00,251.7,251.85,251.68,251.74,6486.0,235.0838,235.2239,235.0651,235.1212,6486.0
2022-11-14 14:55:00,251.75,252.12,251.75,252.01,5148.0,235.1305,235.4761,235.1305,235.3733,5148.0
2022-11-14 15:00:00,252.16,252.47,252.1,252.46,7721.0,235.5134,235.803,235.4574,235.7936,7721.0
2022-11-14 15:05:00,252.44,252.6,251.57,251.57,6008.0,235.7749,235.9244,234.9624,234.9624,6008.0
2022-11-14 15:10:00,251.57,251.57,250.88,250.93,2535.0,234.9624,234.9624,234.3179,234.3646,2535.0
2022-11-14 15:15:00,250.84,250.98,250.75,250.98,4509.0,234.2806,234.4113,234.1965,234.4113,4509.0
2022-11-14 15:20:00,251.0,251.21,250.95,250.96,4434.0,234.43,234.6261,234.3833,234.3926,4434.0
2022-11-14 15:25:00,251.1,251.1,250.84,250.84,2602.0,234.5234,234.5234,234.2806,234.2806,2602.0
2022-11-14 15:30:00,250.8,250.95,250.75,250.75,5607.0,234.2432,234.3833,234.1965,234.1965,5607.0
2022-11-14 15:35:00,250.69,251.13,250.64,251.06,5531.0,234.1405,234.5514,234.0938,234.486,5531.0
2022-11-14 15:40:00,251.02,251.06,250.52,250.52,8616.0,234.4487,234.486,233.9817,233.9817,8616.0
2022-11-14 15:45:00,250.54,250.61,250.11,250.15,15637.0,234.0004,234.0658,233.5988,233.6361,15637.0
2022-11-14 15:50:00,250.16,250.29,249.56,249.58,26640.0,233.6455,233.7669,233.0851,233.1037,26640.0
2022-11-14 15:55:00,249.58,249.58,249.01,249.26,49432.0,233.1037,233.1037,232.5714,232.8049,49432.0
2022-11-15 09:30:00,250.37,252.0,250.37,251.08,71208.0,233.8416,235.364,233.8416,234.5047,71208.0
2022-11-15 09:35:00,250.76,251.69,250.75,250.87,6954.0,234.2059,235.0745,234.1965,234.3086,6954.0
2022-11-15 09:40:00,250.68,250.68,249.68,249.9,8177.0,234.1311,234.1311,233.1971,233.4026,8177.0
2022-11-15 09:45:00,249.89,250.88,249.89,250.83,5928.0,233.3933,234.3179,233.3933,234.2712,5928.0
2022-11-15 09:50:00,251.23,252.04,251.23,252.04,4914.0,234.6448,235.4014,234.6448,235.4014,4914.0
2022-11-15 09:55:00,251.96,252.48,251.95,252.28,2913.0,235.3266,235.8123,235.3173,235.6255,2913.0
2022-11-15 10:00:00,252.28,252.89,252.14,252.81,6506.0,235.6255,236.1952,235.4947,236.1205,6506.0
2022-11-15 10:05:00,252.91,252.91,251.9,251.93,4225.0,236.2139,236.2139,235.2706,235.2986,4225.0
2022-11-15 10:10:00,251.84,252.18,251.84,251.96,2968.0,235.2146,235.5321,235.2146,235.3266,2968.0
2022-11-15 10:15:00,251.97,251.97,250.9,250.98,5940.0,235.336,235.336,234.3366,234.4113,5940.0
2022-11-15 10:20:00,250.67,251.57,250.11,251.56,7039.0,234.1218,234.9624,233.5988,234.953,7039.0
2022-11-15 10:25:00,251.7,252.51,251.53,252.23,3064.0,235.0838,235.8403,234.925,235.5788,3064.0
2022-11-15 10:30:00,252.22,253.21,252.22,253.16,6295.0,235.5695,236.4941,235.5695,236.4474,6295.0
2022-11-15 10:35:00,253.01,253.13,252.77,252.92,6970.0,236.3073,236.4194,236.0832,236.2233,6970.0
2022-11-15 10:40:00,252.79,253.3,252.77,253.16,2410.0,236.1018,236.5782,236.0832,236.4474,2410.0
2022-11-15 10:45:00,253.02,253.56,252.96,253.32,5173.0,236.3167,236.821,236.2606,236.5969,5173.0
2022-11-15 10:50:00,253.41,253.81,252.93,253.81,2522.0,236.6809,237.0545,236.2326,237.0545,2522.0
2022-11-15 10:55:00,253.73,254.09,253.64,253.64,5006.0,236.9798,237.316,236.8957,236.8957,5006.0
2022-11-15 11:00:00,253.45,253.51,252.82,253.16,7119.0,236.7183,236.7743,236.1299,236.4474,7119.0
2022-11-15 11:05:00,253.41,253.52,253.01,253.14,4942.0,236.6809,236.7836,236.3073,236.4287,4942.0
2022-11-15 11:10:00,252.92,253.13,252.66,253.09,2900.0,236.2233,236.4194,235.9804,236.382,2900.0
2022-11-15 11:15:00,253.3,253.59,252.84,252.84,6700.0,236.5782,236.849,236.1485,236.1485,6700.0
2022-11-15 11:20:00,252.85,253.64,252.8,253.04,5918.0,236.1579,236.8957,236.1112,236.3353,5918.0
2022-11-15 11:25:00,252.89,253.4,252.66,253.21,10333.0,236.1952,236.6716,235.9804,236.4941,10333.0
2022-11-15 11:30:00,253.35,253.7,253.22,253.49,5022.0,236.6249,236.9518,236.5035,236.7556,5022.0
2022-11-15 11:35:00,253.19,253.3,253.04,253.3,3177.0,236.4754,236.5782,236.3353,236.5782,3177.0
2022-11-15 11:40:00,253.29,253.39,252.79,252.79,2330.0,236.5688,236.6622,236.1018,236.1018,2330.0
2022-11-15 11:45:00,252.89,253.32,252.74,253.25,5412.0,236.1952,236.5969,236.0551,236.5315,5412.0
2022-11-15 11:50:00,253.25,253.47,253.08,253.28,2717.0,236.5315,236.7369,236.3727,236.5595,2717.0
2022-11-15 11:55:00,253.3,253.34,252.95,253.04,5906.0,236.5782,236.6155,236.2513,236.3353,5906.0
2022-11-15 12:00:00,253.22,253.28,252.89,253.1,16546.0,236.5035,236.5595,236.1952,236.3914,16546.0
2022-11-15 12:05:00,253.31,253.31,252.22,252.33,45834.0,236.5875,236.5875,235.5695,235.6722,45834.0
2022-11-15 12:10:00,252.34,252.44,252.1,252.37,3100.0,235.6815,235.7749,235.4574,235.7096,3100.0
2022-11-15 12:15:00,252.22,252.4,251.98,252.14,1200.0,235.5695,235.7376,235.3453,235.4947,1200.0
2022-11-15 12:20:00,252.01,252.16,251.99,252.16,2966.0,235.3733,235.5134,235.3547,235.5134,2966.0
2022-11-15 12:25:00,252.16,252.34,252.04,252.13,3342.0,235.5134,235.6815,235.4014,235.4854,3342.0
2022-11-15 12:30:00,252.02,252.34,252.02,252.33,2193.0,235.3827,235.6815,235.3827,235.6722,2193.0
2022-11-15 12:35:00,252.34,252.42,252.23,252.34,3706.0,235.6815,235.7563,235.5788,235.6815,3706.0
2022-11-15 12:40:00,252.35,252.36,252.01,252.02,5816.0,235.6909,235.7002,235.3733,235.3827,5816.0
2022-11-15 12:45:00,252.0,252.37,251.8,252.37,6659.0,235.364,235.7096,235.1772,235.7096,6659.0
2022-11-15 12:50:00,252.45,252.45,252.26,252.26,500.0,235.7843,235.7843,235.6068,235.6068,500.0
2022-11-15 12:55:00,252.38,252.79,252.35,252.7,2969.0,235.7189,236.1018,235.6909,236.0178,2969.0
2022-11-15 13:00:00,252.7,253.29,252.59,253.27,7492.0,236.0178,236.5688,235.915,236.5502,7492.0
2022-11-15 13:05:00,253.32,253.32,253.06,253.18,11750.0,236.5969,236.5969,236.354,236.4661,11750.0
2022-11-15 13:10:00,253.12,253.18,252.52,252.85,7946.0,236.4101,236.4661,235.8497,236.1579,7946.0
2022-11-15 13:15:00,252.73,252.75,252.09,252.16,8214.0,236.0458,236.0645,235.448,235.5134,8214.0
2022-11-15 13:20:00,252.17,252.19,251.01,251.31,6772.0,235.5228,235.5414,234.4393,234.7195,6772.0
2022-11-15 13:25:00,251.48,251.48,250.69,250.92,6708.0,234.8783,234.8783,234.1405,234.3553,6708.0
2022-11-15 13:30:00,250.92,251.21,250.67,251.03,9204.0,234.3553,234.6261,234.1218,234.458,9204.0
2022-11-15 13:35:00,250.96,251.31,250.04,250.04,22272.0,234.3926,234.7195,233.5334,233.5334,22272.0
2022-11-15 13:40:00,250.23,250.85,249.91,250.49,3800.0,233.7108,234.2899,233.412,233.9537,3800.0
2022-11-15 13:45:00,250.44,250.99,250.15,250.36,3707.0,233.907,234.4207,233.6361,233.8323,3707.0
2022-11-15 13:50:00,250.55,251.14,250.22,251.0,6601.0,234.0097,234.5608,233.7015,234.43,6601.0
2022-11-15 13:55:00,251.0,251.63,250.87,250.96,10964.0,234.43,235.0184,234.3086,234.3926,10964.0
2022-11-15 14:00:00,250.97,251.48,250.78,250.79,7973.0,234.402,234.8783,234.2245,234.2339,7973.0
2022-11-15 14:05:00,250.84,251.42,250.84,251.32,6403.0,234.2806,234.8223,234.2806,234.7289,6403.0
2022-11-15 14:10:00,251.43,252.48,251.43,252.17,5846.0,234.8316,235.8123,234.8316,235.5228,5846.0
2022-11-15 14:15:00,252.09,252.2,251.77,251.97,5794.0,235.448,235.5508,235.1492,235.336,5794.0
2022-11-15 14:20:00,252.11,252.58,252.1,252.48,10489.0,235.4667,235.9057,235.4574,235.8123,10489.0
2022-11-15 14:25:00,252.46,252.55,251.9,252.27,10850.0,235.7936,235.8777,235.2706,235.6162,10850.0
2022-11-15 14:30:00,252.3,252.3,251.81,251.83,4125.0,235.6442,235.6442,235.1865,235.2052,4125.0
2022-11-15 14:35:00,251.73,251.79,251.21,251.21,4505.0,235.1118,235.1679,234.6261,234.6261,4505.0
2022-11-15 14:40:00,251.35,251.59,251.14,251.2,4835.0,234.7569,234.9811,234.5608,234.6168,4835.0
2022-11-15 14:45:00,251.47,251.71,251.25,251.25,2561.0,234.869,235.0931,234.6635,234.6635,2561.0
2022-11-15 14:50:00,251.11,251.39,251.1,251.22,2552.0,234.5327,234.7943,234.5234,234.6355,2552.0
2022-11-15 14:55:00,251.33,251.9,251.33,251.78,3492.0,234.7382,235.2706,234.7382,235.1585,3492.0
2022-11-15 15:00:00,251.74,251.89,251.73,251.89,1000.0,235.1212,235.2613,235.1118,235.2613,1000.0
2022-11-15 15:05:00,251.72,251.72,251.27,251.44,1810.0,235.1025,235.1025,234.6822,234.841,1810.0
2022-11-15 15:10:00,251.29,251.5,250.92,251.1,2703.0,234.7009,234.897,234.3553,234.5234,2703.0
2022-11-15 15:15:00,251.01,251.33,250.95,251.1,4332.0,234.4393,234.7382,234.3833,234.5234,4332.0
2022-11-15 15:20:00,251.11,251.29,251.01,251.23,2825.0,234.5327,234.7009,234.4393,234.6448,2825.0
2022-11-15 15:25:00,251.21,251.3,251.11,251.19,5534.0,234.6261,234.7102,234.5327,234.6075,5534.0
2022-11-15 15:30:00,251.2,251.2,250.72,250.82,8150.0,234.6168,234.6168,234.1685,234.2619,8150.0
2022-11-15 15:35:00,250.73,251.5,250.72,251.47,7541.0,234.1778,234.897,234.1685,234.869,7541.0
2022-11-15 15:40:00,251.38,251.56,251.31,251.45,11247.0,234.7849,234.953,234.7195,234.8503,11247.0
2022-11-15 15:45:00,251.45,251.45,250.9,250.9,19250.0,234.8503,234.8503,234.3366,234.3366,19250.0
2022-11-15 15:50:00,250.97,250.97,250.24,250.46,21526.0,234.402,234.402,233.7202,233.9257,21526.0
2022-11-15 15:55:00,250.47,250.78,250.29,250.68,65408.0,233.935,234.2245,233.7669,234.1311,65408.0
2022-11-16 09:30:00,249.05,251.96,248.63,251.3,12476.0,232.6087,235.3266,232.2165,234.7102,12476.0
2022-11-16 09:35:00,251.28,251.28,249.62,250.0,7015.0,234.6915,234.6915,233.1411,233.496,7015.0
2022-11-16 09:40:00,250.0,250.31,249.6,249.8,5014.0,233.496,233.7856,233.1224,233.3092,5014.0
2022-11-16 09:45:00,250.0,250.32,249.02,249.08,4961.0,233.496,233.7949,232.5807,232.6368,4961.0
2022-11-16 09:50:00,249.55,250.19,249.05,249.06,8665.0,233.0757,233.6735,232.6087,232.6181,8665.0
2022-11-16 09:55:00,249.06,250.15,248.89,250.15,2171.0,232.6181,233.6361,232.4593,233.6361,2171.0
2022-11-16 10:00:00,250.33,250.6,249.87,250.06,4629.0,233.8042,234.0564,233.3746,233.5521,4629.0
2022-11-16 10:05:00,250.12,250.62,249.82,249.94,5420.0,233.6081,234.0751,233.3279,233.44,5420.0
2022-11-16 10:10:00,249.93,250.81,249.65,250.45,13893.0,233.4306,234.2526,233.1691,233.9163,13893.0
2022-11-16 10:15:00,250.15,250.37,250.14,250.21,1189.0,233.6361,233.8416,233.6268,233.6922,1189.0
2022-11-16 10:20:00,250.23,250.83,250.04,250.07,7228.0,233.7108,234.2712,233.5334,233.5614,7228.0
2022-11-16 10:25:00,249.96,250.36,249.64,249.67,4608.0,233.4587,233.8323,233.1598,233.1878,4608.0
2022-11-16 10:30:00,249.65,250.0,249.39,249.68,16696.0,233.1691,233.496,232.9263,233.1971,16696.0
2022-11-16 10:35:00,249.56,249.89,249.55,249.77,3444.0,233.0851,233.3933,233.0757,233.2812,3444.0
2022-11-16 10:40:00,249.71,250.3,249.52,249.71,10151.0,233.2252,233.7762,233.0477,233.2252,10151.0
2022-11-16 10:45:00,249.57,249.68,249.57,249.66,400.0,233.0944,233.1971,233.0944,233.1785,400.0
2022-11-16 10:50:00,249.53,249.87,249.21,249.5,5216.0,233.0571,233.3746,232.7582,233.029,5216.0
2022-11-16 10:55:00,249.56,249.56,249.24,249.45,2570.0,233.0851,233.0851,232.7862,232.9823,2570.0
2022-11-16 11:00:00,249.41,249.55,248.99,249.35,5672.0,232.945,233.0757,232.5527,232.8889,5672.0
2022-11-16 11:05:00,249.36,249.37,248.83,249.03,5307.0,232.8983,232.9076,232.4033,232.5901,5307.0
2022-11-16 11:10:00,248.84,249.45,248.84,249.44,3898.0,232.4126,232.9823,232.4126,232.973,3898.0
2022-11-16 11:15:00,249.52,249.8,249.51,249.76,2217.0,233.0477,233.3092,233.0384,233.2719,2217.0
2022-11-16 11:20:00,249.83,250.29,249.77,250.15,3672.0,233.3372,233.7669,233.2812,233.6361,3672.0
2022-11-16 11:25:00,250.15,250.76,250.01,250.64,6362.0,233.6361,234.2059,233.5054,234.0938,6362.0
2022-11-16 11:30:00,250.59,250.91,250.33,250.33,4085.0,234.0471,234.3459,233.8042,233.8042,4085.0
2022-11-16 11:35:00,250.24,250.29,250.23,250.27,1991.0,233.7202,233.7669,233.7108,233.7482,1991.0
2022-11-16 11:40:00,250.27,250.44,250.15,250.43,2391.0,233.7482,233.907,233.6361,233.8976,2391.0
2022-11-16 11:45:00,250.54,250.58,250.39,250.51,3041.0,234.0004,234.0377,233.8603,233.9724,3041.0
2022-11-16 11:50:00,250.46,250.55,250.33,250.48,3365.0,233.9257,234.0097,233.8042,233.9443,3365.0
2022-11-16 11:55:00,250.6,251.0,250.59,250.82,4952.0,234.0564,234.43,234.0471,234.2619,4952.0
2022-11-16 12:00:00,250.82,250.82,250.64,250.68,1047.0,234.2619,234.2619,234.0938,234.1311,1047.0
2022-11-16 12:05:00,250.51,250.83,250.5,250.73,4008.0,233.9724,234.2712,233.963,234.1778,4008.0
2022-11-16 12:10:00,250.69,250.74,250.56,250.72,2067.0,234.1405,234.1872,234.0191,234.1685,2067.0
2022-11-16 12:15:00,250.58,250.7,250.47,250.67,2429.0,234.0377,234.1498,233.935,234.1218,2429.0
2022-11-16 12:20:00,250.71,251.25,250.71,251.21,4909.0,234.1592,234.6635,234.1592,234.6261,4909.0
2022-11-16 12:25:00,251.19,251.48,251.09,251.39,3876.0,234.6075,234.8783,234.5141,234.7943,3876.0
2022-11-16 12:30:00,251.28,251.45,251.08,251.3,3574.0,234.6915,234.8503,234.5047,234.7102,3574.0
2022-11-16 12:35:00,251.47,251.5,251.27,251.27,2713.0,234.869,234.897,234.6822,234.6822,2713.0
2022-11-16 12:40:00,251.3,251.38,251.28,251.33,2390.0,234.7102,234.7849,234.6915,234.7382,2390.0
2022-11-16 12:45:00,251.55,251.7,251.55,251.59,1213.0,234.9437,235.0838,234.9437,234.9811,1213.0
2022-11-16 12:50:00,251.56,251.64,251.17,251.26,5006.0,234.953,235.0278,234.5888,234.6728,5006.0
2022-11-16 12:55:00,251.06,251.36,251.06,251.34,1288.0,234.486,234.7662,234.486,234.7476,1288.0
2022-11-16 13:00:00,251.25,251.5,251.06,251.2,2878.0,234.6635,234.897,234.486,234.6168,2878.0
2022-11-16 13:05:00,251.17,251.32,251.07,251.09,3507.0,234.5888,234.7289,234.4954,234.5141,3507.0
2022-11-16 13:10:00,251.18,251.46,251.13,251.31,3015.0,234.5981,234.8596,234.5514,234.7195,3015.0
2022-11-16 13:15:00,251.15,251.15,250.97,251.06,3222.0,234.5701,234.5701,234.402,234.486,3222.0
2022-11-16 13:20:00,251.06,251.06,250.79,251.0,2595.0,234.486,234.486,234.2339,234.43,2595.0
2022-11-16 13:25:00,250.99,251.07,250.87,250.94,1853.0,234.4207,234.4954,234.3086,234.374,1853.0
2022-11-16 13:30:00,250.94,250.97,250.44,250.45,3478.0,234.374,234.402,233.907,233.9163,3478.0
2022-11-16 13:35:00,250.44,250.72,250.39,250.72,2718.0,233.907,234.1685,233.8603,234.1685,2718.0
2022-11-16 13:40:00,250.79,250.86,250.62,250.72,3616.0,234.2339,234.2992,234.0751,234.1685,3616.0
2022-11-16 13:45:00,250.66,250.66,250.31,250.31,2593.0,234.1125,234.1125,233.7856,233.7856,2593.0
2022-11-16 13:50:00,250.34,250.46,250.23,250.46,3028.0,233.8136,233.9257,233.7108,233.9257,3028.0
2022-11-16 13:55:00,250.41,250.41,250.12,250.23,4355.0,233.879,233.879,233.6081,233.7108,4355.0
2022-11-16 14:00:00,250.22,250.61,250.16,250.61,2904.0,233.7015,234.0658,233.6455,234.0658,2904.0
2022-11-16 14:05:00,250.58,250.58,250.34,250.43,2581.0,234.0377,234.0377,233.8136,233.8976,2581.0
2022-11-16 14:10:00,250.55,250.57,250.44,250.53,1012.0,234.0097,234.0284,233.907,233.991,1012.0
2022-11-16 14:15:00,250.56,250.71,250.36,250.71,2858.0,234.0191,234.1592,233.8323,234.1592,2858.0
2022-11-16 14:20:00,250.73,250.76,250.65,250.74,3243.0,234.1778,234.2059,234.1031,234.1872,3243.0
2022-11-16 14:25:00,250.8,250.8,250.57,250.59,1527.0,234.2432,234.2432,234.0284,234.0471,1527.0
2022-11-16 14:30:00,250.6,250.6,250.19,250.39,4389.0,234.0564,234.0564,233.6735,233.8603,4389.0
2022-11-16 14:35:00,250.45,250.88,250.44,250.74,2385.0,233.9163,234.3179,233.907,234.1872,2385.0
2022-11-16 14:40:00,250.74,250.86,250.56,250.57,2803.0,234.1872,234.2992,234.0191,234.0284,2803.0
2022-11-16 14:45:00,250.47,250.47,250.12,250.22,1831.0,233.935,233.935,233.6081,233.7015,1831.0
2022-11-16 14:50:00,250.16,250.63,250.08,250.51,2738.0,233.6455,234.0844,233.5707,233.9724,2738.0
2022-11-16 14:55:00,250.48,250.84,250.37,250.71,3527.0,233.9443,234.2806,233.8416,234.1592,3527.0
2022-11-16 15:00:00,250.73,250.85,250.52,250.52,2200.0,234.1778,234.2899,233.9817,233.9817,2200.0
2022-11-16 15:05:00,250.54,250.54,249.79,249.8,5411.0,234.0004,234.0004,233.2999,233.3092,5411.0
2022-11-16 15:10:00,249.82,249.89,249.18,249.53,12165.0,233.3279,233.3933,232.7302,233.0571,12165.0
2022-11-16 15:15:00,249.49,249.5,249.31,249.44,3110.0,233.0197,233.029,232.8516,232.973,3110.0
2022-11-16 15:20:00,249.4,249.75,249.4,249.72,3558.0,232.9356,233.2625,232.9356,233.2345,3558.0
2022-11-16 15:25:00,249.72,249.8,249.2,249.22,9072.0,233.2345,233.3092,232.7488,232.7675,9072.0
2022-11-16 15:30:00,249.14,249.25,248.83,249.03,28792.0,232.6928,232.7955,232.4033,232.5901,28792.0
2022-11-16 15:35:00,249.03,249.17,248.76,248.76,12415.0,232.5901,232.7208,232.3379,232.3379,12415.0
2022-11-16 15:40:00,248.78,249.24,248.47,249.24,15098.0,232.3566,232.7862,232.067,232.7862,15098.0
2022-11-16 15:45:00,249.23,249.71,249.16,249.61,13614.0,232.7769,233.2252,232.7115,233.1318,13614.0
2022-11-16 15:50:00,249.7,250.17,249.69,249.89,22068.0,233.2158,233.6548,233.2065,233.3933,22068.0
2022-11-16 15:55:00,249.74,250.07,249.6,249.93,51410.0,233.2532,233.5614,233.1224,233.4306,51410.0
2022-11-17 09:30:00,244.99,245.72,244.64,244.64,11896.0,230.2631,230.9492,229.9341,229.9341,11896.0
2022-11-17 09:35:00,244.75,246.06,244.75,245.03,3996.0,230.0375,231.2688,230.0375,230.3007,3996.0
2022-11-17 09:40:00,244.76,245.42,244.54,244.54,6700.0,230.0469,230.6673,229.8402,229.8402,6700.0
2022-11-17 09:45:00,244.65,245.29,244.38,244.76,5002.0,229.9435,230.5451,229.6898,230.0469,5002.0
2022-11-17 09:50:00,244.77,245.42,244.04,244.04,11002.0,230.0563,230.6673,229.3702,229.3702,11002.0
2022-11-17 09:55:00,243.66,243.66,243.06,243.42,4790.0,229.0131,229.0131,228.4491,228.7875,4790.0
2022-11-17 10:00:00,243.52,244.32,243.52,244.21,5303.0,228.8815,229.6334,228.8815,229.53,5303.0
2022-11-17 10:05:00,244.04,245.22,243.85,245.13,6280.0,229.3702,230.4793,229.1916,230.3947,6280.0
2022-11-17 10:10:00,245.29,245.85,244.91,245.5,13826.0,230.5451,231.0714,230.1879,230.7424,13826.0
2022-11-17 10:15:00,245.69,245.7,244.56,245.13,3503.0,230.921,230.9304,229.859,230.3947,3503.0
2022-11-17 10:20:00,245.22,245.42,244.76,244.97,4482.0,230.4793,230.6673,230.0469,230.2443,4482.0
2022-11-17 10:25:00,244.94,245.16,244.77,245.14,2231.0,230.2161,230.4229,230.0563,230.4041,2231.0
2022-11-17 10:30:00,244.94,245.14,244.5,244.51,1400.0,230.2161,230.4041,229.8026,229.812,1400.0
2022-11-17 10:35:00,244.63,244.74,243.56,243.56,35140.0,229.9247,230.0281,228.9191,228.9191,35140.0
2022-11-17 10:40:00,243.58,243.82,243.27,243.35,11094.0,228.9379,229.1634,228.6465,228.7217,11094.0
2022-11-17 10:45:00,243.31,243.31,242.4,242.77,17918.0,228.6841,228.6841,227.8288,228.1766,17918.0
2022-11-17 10:50:00,242.77,243.22,242.77,242.84,14171.0,228.1766,228.5995,228.1766,228.2423,14171.0
2022-11-17 10:55:00,242.74,243.53,242.59,243.28,4086.0,228.1484,228.8909,228.0074,228.6559,4086.0
2022-11-17 11:00:00,243.26,243.28,242.63,242.92,5236.0,228.6371,228.6559,228.045,228.3175,5236.0
2022-11-17 11:05:00,242.88,242.92,242.0,242.0,2806.0,228.2799,228.3175,227.4528,227.4528,2806.0
2022-11-17 11:10:00,242.01,242.19,241.62,242.19,13537.0,227.4622,227.6314,227.0957,227.6314,13537.0
2022-11-17 11:15:00,242.24,243.03,242.13,242.8,9894.0,227.6784,228.4209,227.575,228.2048,9894.0
2022-11-17 11:20:00,242.75,242.98,242.75,242.8,3740.0,228.1578,228.3739,228.1578,228.2048,3740.0
2022-11-17 11:25:00,242.88,243.1,242.8,242.97,4900.0,228.2799,228.4867,228.2048,228.3645,4900.0
2022-11-17 11:30:00,243.08,243.44,243.0,243.37,4772.0,228.4679,228.8063,228.3927,228.7405,4772.0
2022-11-17 11:35:00,243.48,244.25,243.41,244.04,5899.0,228.8439,229.5676,228.7781,229.3702,5899.0
2022-11-17 11:40:00,243.89,244.61,243.88,244.6,2747.0,229.2292,229.9059,229.2198,229.8965,2747.0
2022-11-17 11:45:00,244.71,245.16,244.53,244.83,4950.0,229.9999,230.4229,229.8308,230.1127,4950.0
2022-11-17 11:50:00,244.72,244.83,244.5,244.64,4871.0,230.0093,230.1127,229.8026,229.9341,4871.0
2022-11-17 11:55:00,244.74,245.22,244.68,245.22,2557.0,230.0281,230.4793,229.9717,230.4793,2557.0
2022-11-17 12:00:00,245.38,245.95,245.38,245.95,3890.0,230.6297,231.1654,230.6297,231.1654,3890.0
2022-11-17 12:05:00,245.94,245.94,245.77,245.9,2774.0,231.156,231.156,230.9962,231.1184,2774.0
2022-11-17 12:10:00,245.96,246.15,245.93,246.0,2500.0,231.1748,231.3534,231.1466,231.2124,2500.0
2022-11-17 12:15:00,245.92,245.92,245.62,245.68,6335.0,231.1372,231.1372,230.8552,230.9116,6335.0
2022-11-17 12:20:00,245.59,245.65,245.31,245.33,3413.0,230.827,230.8834,230.5639,230.5827,3413.0
2022-11-17 12:25:00,245.22,245.6,245.22,245.54,3182.0,230.4793,230.8364,230.4793,230.78,3182.0
2022-11-17 12:30:00,245.55,245.69,245.24,245.24,5749.0,230.7894,230.921,230.4981,230.4981,5749.0
2022-11-17 12:35:00,245.24,245.48,245.14,245.48,2288.0,230.4981,230.7236,230.4041,230.7236,2288.0
2022-11-17 12:40:00,245.56,245.76,245.5,245.7,2593.0,230.7988,230.9868,230.7424,230.9304,2593.0
2022-11-17 12:45:00,245.77,245.98,245.58,245.58,3400.0,230.9962,231.1936,230.8176,230.8176,3400.0
2022-11-17 12:50:00,245.74,246.13,245.74,245.84,3416.0,230.968,231.3346,230.968,231.062,3416.0
2022-11-17 12:55:00,245.88,246.01,245.76,245.76,3986.0,231.0996,231.2218,230.9868,230.9868,3986.0
2022-11-17 13:00:00,245.83,246.0,245.57,245.57,1897.0,231.0526,231.2124,230.8082,230.8082,1897.0
2022-11-17 13:05:00,245.73,246.18,245.73,245.93,2492.0,230.9586,231.3816,230.9586,231.1466,2492.0
2022-11-17 13:10:00,245.92,246.22,245.91,246.21,1600.0,231.1372,231.4192,231.1278,231.4098,1600.0
2022-11-17 13:15:00,246.3,246.4,246.05,246.16,3788.0,231.4944,231.5883,231.2594,231.3628,3788.0
2022-11-17 13:20:00,246.06,246.15,246.01,246.02,1817.0,231.2688,231.3534,231.2218,231.2312,1817.0
2022-11-17 13:25:00,245.97,246.17,245.93,246.05,1300.0,231.1842,231.3722,231.1466,231.2594,1300.0
2022-11-17 13:30:00,245.92,246.05,245.8,245.96,3798.0,231.1372,231.2594,231.0244,231.1748,3798.0
2022-11-17 13:35:00,245.92,246.26,245.83,246.26,1985.0,231.1372,231.4568,231.0526,231.4568,1985.0
2022-11-17 13:40:00,246.36,246.46,246.27,246.46,3902.0,231.5508,231.6447,231.4662,231.6447,3902.0
2022-11-17 13:45:00,246.42,246.43,245.81,246.26,5669.0,231.6071,231.6165,231.0338,231.4568,5669.0
2022-11-17 13:50:00,246.1,246.45,246.09,246.35,2259.0,231.3064,231.6353,231.297,231.5414,2259.0
2022-11-17 13:55:00,246.43,246.73,246.2,246.72,2318.0,231.6165,231.8985,231.4004,231.8891,2318.0
2022-11-17 14:00:00,246.79,247.2,246.79,247.2,3032.0,231.9549,232.3403,231.9549,232.3403,3032.0
2022-11-17 14:05:00,247.2,247.35,247.03,247.11,7090.0,232.3403,232.4812,232.1805,232.2557,7090.0
2022-11-17 14:10:00,247.04,247.04,246.84,246.99,2000.0,232.1899,232.1899,232.0019,232.1429,2000.0
2022-11-17 14:15:00,246.82,246.92,246.67,246.67,3210.0,231.9831,232.0771,231.8421,231.8421,3210.0
2022-11-17 14:20:00,246.58,246.9,246.49,246.9,1519.0,231.7575,232.0583,231.6729,232.0583,1519.0
2022-11-17 14:25:00,246.9,247.0,246.84,246.92,2001.0,232.0583,232.1523,232.0019,232.0771,2001.0
2022-11-17 14:30:00,246.87,247.22,246.87,247.14,3719.0,232.0301,232.3591,232.0301,232.2839,3719.0
2022-11-17 14:35:00,247.18,247.43,247.05,247.18,4376.0,232.3215,232.5564,232.1993,232.3215,4376.0
2022-11-17 14:40:00,247.28,247.36,247.11,247.19,3111.0,232.4154,232.4906,232.2557,232.3309,3111.0
2022-11-17 14:45:00,247.08,247.37,246.98,247.21,2408.0,232.2275,232.5,232.1335,232.3497,2408.0
2022-11-17 14:50:00,247.21,247.42,247.1,247.42,1451.0,232.3497,232.547,232.2463,232.547,1451.0
2022-11-17 14:55:00,247.5,247.5,247.34,247.43,800.0,232.6222,232.6222,232.4718,232.5564,800.0
2022-11-17 15:00:00,247.5,247.59,247.1,247.22,7022.0,232.6222,232.7068,232.2463,232.3591,7022.0
2022-11-17 15:05:00,247.19,247.22,246.78,246.79,3026.0,232.3309,232.3591,231.9455,231.9549,3026.0
2022-11-17 15:10:00,246.75,246.86,246.72,246.86,2472.0,231.9173,232.0207,231.8891,232.0207,2472.0
2022-11-17 15:15:00,246.79,246.79,246.34,246.34,4100.0,231.9549,231.9549,231.532,231.532,4100.0
2022-11-17 15:20:00,246.25,246.4,246.16,246.24,4709.0,231.4474,231.5883,231.3628,231.438,4709.0
2022-11-17 15:25:00,246.26,246.59,246.26,246.51,6094.0,231.4568,231.7669,231.4568,231.6917,6094.0
2022-11-17 15:30:00,246.49,246.67,246.37,246.67,6945.0,231.6729,231.8421,231.5601,231.8421,6945.0
2022-11-17 15:35:00,246.64,247.06,246.59,246.91,8092.0,231.8139,232.2087,231.7669,232.0677,8092.0
2022-11-17 15:40:00,246.93,247.18,246.91,247.15,8173.0,232.0865,232.3215,232.0677,232.2933,8173.0
2022-11-17 15:45:00,247.15,247.91,247.15,247.76,19074.0,232.2933,233.0076,232.2933,232.8666,19074.0
2022-11-17 15:50:00,247.82,247.86,247.51,247.51,22366.0,232.923,232.9606,232.6316,232.6316,22366.0
2022-11-17 15:55:00,247.49,248.58,247.46,248.58,48179.0,232.6128,233.6373,232.5846,233.6373,48179.0
2022-11-18 09:30:00,251.25,251.63,249.47,249.47,29117.0,236.1468,236.504,234.4738,234.4738,29117.0
2022-11-18 09:35:00,249.33,250.36,249.33,250.33,3110.0,234.3422,235.3103,234.3422,235.2821,3110.0
2022-11-18 09:40:00,250.33,250.33,249.74,250.22,3138.0,235.2821,235.2821,234.7276,235.1787,3138.0
2022-11-18 09:45:00,249.51,250.78,249.51,250.22,4259.0,234.5114,235.7051,234.5114,235.1787,4259.0
2022-11-18 09:50:00,250.43,250.46,249.16,249.4,4789.0,235.3761,235.4043,234.1824,234.408,4789.0
2022-11-18 09:55:00,249.67,250.23,249.1,249.12,4191.0,234.6618,235.1881,234.126,234.1448,4191.0
2022-11-18 10:00:00,249.24,249.69,249.11,249.63,5190.0,234.2576,234.6806,234.1354,234.6242,5190.0
2022-11-18 10:05:00,249.62,249.62,248.4,248.51,3033.0,234.6148,234.6148,233.4681,233.5715,3033.0
2022-11-18 10:10:00,248.98,249.33,248.85,249.31,1100.0,234.0133,234.3422,233.8911,234.3234,1100.0
2022-11-18 10:15:00,249.25,249.57,249.06,249.06,3532.0,234.267,234.5678,234.0884,234.0884,3532.0
2022-11-18 10:20:00,249.21,249.85,248.83,249.68,3171.0,234.2294,234.831,233.8723,234.6712,3171.0
2022-11-18 10:25:00,249.71,249.86,248.79,249.45,4514.0,234.6994,234.8404,233.8347,234.455,4514.0
2022-11-18 10:30:00,249.43,249.58,248.78,249.19,3014.0,234.4362,234.5772,233.8253,234.2106,3014.0
2022-11-18 10:35:00,249.02,249.49,248.78,248.86,3964.0,234.0509,234.4926,233.8253,233.9005,3964.0
2022-11-18 10:40:00,248.7,248.7,247.91,248.16,2680.0,233.7501,233.7501,233.0076,233.2425,2680.0
2022-11-18 10:45:00,248.16,248.24,247.81,247.81,4039.0,233.2425,233.3177,232.9136,232.9136,4039.0
2022-11-18 10:50:00,247.99,248.51,247.73,248.51,3952.0,233.0828,233.5715,232.8384,233.5715,3952.0
2022-11-18 10:55:00,248.65,248.94,247.62,247.62,2575.0,233.7031,233.9757,232.735,232.735,2575.0
2022-11-18 11:00:00,247.92,248.23,247.92,248.0,2554.0,233.017,233.3083,233.017,233.0922,2554.0
2022-11-18 11:05:00,247.88,248.28,247.82,248.28,2594.0,232.9794,233.3553,232.923,233.3553,2594.0
2022-11-18 11:10:00,248.29,248.79,248.29,248.79,4491.0,233.3647,233.8347,233.3647,233.8347,4491.0
2022-11-18 11:15:00,248.58,248.58,248.27,248.27,2700.0,233.6373,233.6373,233.3459,233.3459,2700.0
2022-11-18 11:20:00,248.47,248.51,247.92,247.92,4050.0,233.5339,233.5715,233.017,233.017,4050.0
2022-11-18 11:25:00,248.18,248.48,247.95,247.95,4432.0,233.2613,233.5433,233.0452,233.0452,4432.0
2022-11-18 11:30:00,247.96,248.56,247.94,248.46,4140.0,233.0546,233.6185,233.0358,233.5245,4140.0
2022-11-18 11:35:00,248.47,248.63,248.34,248.47,4450.0,233.5339,233.6843,233.4117,233.5339,4450.0
2022-11-18 11:40:00,248.5,248.81,248.3,248.3,3767.0,233.5621,233.8535,233.3741,233.3741,3767.0
2022-11-18 11:45:00,248.32,248.61,248.18,248.58,4259.0,233.3929,233.6655,233.2613,233.6373,4259.0
2022-11-18 11:50:00,248.46,248.85,248.39,248.68,3695.0,233.5245,233.8911,233.4587,233.7313,3695.0
2022-11-18 11:55:00,248.68,249.23,248.67,249.11,1569.0,233.7313,234.2482,233.7219,234.1354,1569.0
2022-11-18 12:00:00,249.11,249.12,248.84,249.04,3268.0,234.1354,234.1448,233.8817,234.0696,3268.0
2022-11-18 12:05:00,249.02,249.1,248.89,248.97,3249.0,234.0509,234.126,233.9287,234.0039,3249.0
2022-11-18 12:10:00,248.99,248.99,248.74,248.87,3600.0,234.0227,234.0227,233.7877,233.9099,3600.0
2022-11-18 12:15:00,248.86,248.86,248.09,248.09,4972.0,233.9005,233.9005,233.1768,233.1768,4972.0
2022-11-18 12:20:00,248.02,248.56,248.02,248.45,3173.0,233.111,233.6185,233.111,233.5151,3173.0
2022-11-18 12:25:00,248.49,248.84,248.45,248.73,1000.0,233.5527,233.8817,233.5151,233.7783,1000.0
2022-11-18 12:30:00,248.77,248.97,248.6,248.6,3235.0,233.8159,234.0039,233.6561,233.6561,3235.0
2022-11-18 12:35:00,248.58,248.79,248.22,248.79,3161.0,233.6373,233.8347,233.2989,233.8347,3161.0
2022-11-18 12:40:00,248.87,248.91,248.78,248.82,1731.0,233.9099,233.9475,233.8253,233.8629,1731.0
2022-11-18 12:45:00,248.86,248.89,248.5,248.52,2434.0,233.9005,233.9287,233.5621,233.5809,2434.0
2022-11-18 12:50:00,248.43,248.86,248.42,248.42,4599.0,233.4963,233.9005,233.4869,233.4869,4599.0
2022-11-18 12:55:00,248.43,248.72,248.23,248.59,5234.0,233.4963,233.7689,233.3083,233.6467,5234.0
2022-11-18 13:00:00,248.48,248.52,248.1,248.28,1603.0,233.5433,233.5809,233.1862,233.3553,1603.0
2022-11-18 13:05:00,248.4,248.99,248.32,248.99,3531.0,233.4681,234.0227,233.3929,234.0227,3531.0
2022-11-18 13:10:00,249.0,249.35,248.95,249.26,9039.0,234.0321,234.361,233.9851,234.2764,9039.0
2022-11-18 13:15:00,249.26,249.26,248.68,248.93,5025.0,234.2764,234.2764,233.7313,233.9663,5025.0
2022-11-18 13:20:00,248.93,248.93,248.36,248.68,4038.0,233.9663,233.9663,233.4305,233.7313,4038.0
2022-11-18 13:25:00,248.71,248.85,248.45,248.84,4655.0,233.7595,233.8911,233.5151,233.8817,4655.0
2022-11-18 13:30:00,248.78,248.99,248.63,248.79,3984.0,233.8253,234.0227,233.6843,233.8347,3984.0
2022-11-18 13:35:00,248.82,248.82,248.38,248.49,2354.0,233.8629,233.8629,233.4493,233.5527,2354.0
2022-11-18 13:40:00,248.46,248.66,248.46,248.57,3386.0,233.5245,233.7125,233.5245,233.6279,3386.0
2022-11-18 13:45:00,248.51,248.64,248.06,248.1,3445.0,233.5715,233.6937,233.1486,233.1862,3445.0
2022-11-18 13:50:00,248.18,248.27,248.01,248.1,2850.0,233.2613,233.3459,233.1016,233.1862,2850.0
2022-11-18 13:55:00,248.09,248.57,248.09,248.57,3087.0,233.1768,233.6279,233.1768,233.6279,3087.0
2022-11-18 14:00:00,248.55,249.04,248.54,248.9,1692.0,233.6091,234.0696,233.5997,233.9381,1692.0
2022-11-18 14:05:00,248.88,249.01,248.73,248.83,2049.0,233.9193,234.0415,233.7783,233.8723,2049.0
2022-11-18 14:10:00,248.83,249.02,248.83,248.99,2147.0,233.8723,234.0509,233.8723,234.0227,2147.0
2022-11-18 14:15:00,249.0,249.39,248.93,249.37,2731.0,234.0321,234.3986,233.9663,234.3798,2731.0
2022-11-18 14:20:00,249.27,249.64,249.27,249.49,3986.0,234.2858,234.6336,234.2858,234.4926,3986.0
2022-11-18 14:25:00,249.33,249.5,249.27,249.43,1746.0,234.3422,234.502,234.2858,234.4362,1746.0
2022-11-18 14:30:00,249.46,249.69,249.04,249.26,3356.0,234.4644,234.6806,234.0696,234.2764,3356.0
2022-11-18 14:35:00,249.32,249.32,248.91,249.08,3821.0,234.3328,234.3328,233.9475,234.1072,3821.0
2022-11-18 14:40:00,249.04,249.06,248.75,248.75,1725.0,234.0696,234.0884,233.7971,233.7971,1725.0
2022-11-18 14:45:00,248.73,248.93,248.6,248.6,2616.0,233.7783,233.9663,233.6561,233.6561,2616.0
2022-11-18 14:50:00,248.54,248.84,248.42,248.67,3420.0,233.5997,233.8817,233.4869,233.7219,3420.0
2022-11-18 14:55:00,248.62,248.79,248.59,248.79,3515.0,233.6749,233.8347,233.6467,233.8347,3515.0
2022-11-18 15:00:00,248.58,249.32,248.58,249.23,2114.0,233.6373,234.3328,233.6373,234.2482,2114.0
2022-11-18 15:05:00,249.12,249.19,248.85,248.95,8417.0,234.1448,234.2106,233.8911,233.9851,8417.0
2022-11-18 15:10:00,248.99,249.1,248.81,248.9,6779.0,234.0227,234.126,233.8535,233.9381,6779.0
2022-11-18 15:15:00,248.89,249.02,248.81,248.95,3837.0,233.9287,234.0509,233.8535,233.9851,3837.0
2022-11-18 15:20:00,248.95,249.0,248.53,248.69,6860.0,233.9851,234.0321,233.5903,233.7407,6860.0
2022-11-18 15:25:00,248.69,249.31,248.68,249.31,6490.0,233.7407,234.3234,233.7313,234.3234,6490.0
2022-11-18 15:30:00,249.24,249.43,249.23,249.26,6771.0,234.2576,234.4362,234.2482,234.2764,6771.0
2022-11-18 15:35:00,249.21,249.62,249.18,249.62,6519.0,234.2294,234.6148,234.2012,234.6148,6519.0
2022-11-18 15:40:00,249.69,249.87,249.5,249.78,7034.0,234.6806,234.8498,234.502,234.7652,7034.0
2022-11-18 15:45:00,249.74,249.9,249.56,249.8,10002.0,234.7276,234.878,234.5584,234.784,10002.0
2022-11-18 15:50:00,249.86,250.25,249.45,249.47,25124.0,234.8404,235.2069,234.455,234.4738,25124.0
2022-11-18 15:55:00,249.43,250.44,249.41,250.31,52021.0,234.4362,235.3855,234.4174,235.2633,52021.0
2022-11-21 09:30:00,250.01,251.37,250.0,251.33,10319.0,234.9813,236.2596,234.9719,236.222,10319.0
2022-11-21 09:35:00,251.34,251.35,250.6,250.97,9006.0,236.2314,236.2408,235.5359,235.8836,9006.0
2022-11-21 09:40:00,250.94,251.1,249.89,249.89,6697.0,235.8554,236.0058,234.8686,234.8686,6697.0
2022-11-21 09:45:00,250.1,250.73,249.91,250.31,10047.0,235.0659,235.6581,234.8874,235.2633,10047.0
2022-11-21 09:50:00,250.19,250.76,250.18,250.64,3450.0,235.1505,235.6863,235.1411,235.5735,3450.0
2022-11-21 09:55:00,250.48,250.85,250.04,250.76,4876.0,235.4231,235.7708,235.0095,235.6863,4876.0
2022-11-21 10:00:00,250.89,251.35,250.6,250.6,7178.0,235.8084,236.2408,235.5359,235.5359,7178.0
2022-11-21 10:05:00,250.88,250.88,250.01,250.01,2124.0,235.799,235.799,234.9813,234.9813,2124.0
2022-11-21 10:10:00,249.97,250.11,249.91,249.92,2512.0,234.9437,235.0753,234.8874,234.8968,2512.0
2022-11-21 10:15:00,249.94,250.21,249.7,249.7,1507.0,234.9155,235.1693,234.69,234.69,1507.0
2022-11-21 10:20:00,249.69,249.79,249.51,249.63,850.0,234.6806,234.7746,234.5114,234.6242,850.0
2022-11-21 10:25:00,249.71,249.73,249.52,249.59,2100.0,234.6994,234.7182,234.5208,234.5866,2100.0
2022-11-21 10:30:00,249.43,249.82,249.28,249.58,2815.0,234.4362,234.8028,234.2952,234.5772,2815.0
2022-11-21 10:35:00,249.55,249.78,249.46,249.63,3764.0,234.549,234.7652,234.4644,234.6242,3764.0
2022-11-21 10:40:00,249.7,249.82,249.46,249.62,3109.0,234.69,234.8028,234.4644,234.6148,3109.0
2022-11-21 10:45:00,249.55,249.55,249.3,249.4,2112.0,234.549,234.549,234.314,234.408,2112.0
2022-11-21 10:50:00,249.42,249.51,249.14,249.22,2355.0,234.4268,234.5114,234.1636,234.2388,2355.0
2022-11-21 10:55:00,249.12,249.32,248.87,249.23,6300.0,234.1448,234.3328,233.9099,234.2482,6300.0
2022-11-21 11:00:00,249.15,249.62,249.14,249.31,2437.0,234.173,234.6148,234.1636,234.3234,2437.0
2022-11-21 11:05:00,249.28,249.48,249.15,249.4,6328.0,234.2952,234.4832,234.173,234.408,6328.0
2022-11-21 11:10:00,249.38,249.39,248.79,248.9,3424.0,234.3892,234.3986,233.8347,233.9381,3424.0
2022-11-21 11:15:00,248.99,249.07,248.75,248.82,4227.0,234.0227,234.0978,233.7971,233.8629,4227.0
2022-11-21 11:20:00,248.91,249.17,248.9,248.98,5982.0,233.9475,234.1918,233.9381,234.0133,5982.0
2022-11-21 11:25:00,249.05,249.11,248.46,248.75,11864.0,234.079,234.1354,233.5245,233.7971,11864.0
2022-11-21 11:30:00,248.92,248.94,248.23,248.24,9215.0,233.9569,233.9757,233.3083,233.3177,9215.0
2022-11-21 11:35:00,248.3,248.77,248.2,248.55,8401.0,233.3741,233.8159,233.2801,233.6091,8401.0
2022-11-21 11:40:00,248.5,248.6,248.38,248.38,7059.0,233.5621,233.6561,233.4493,233.4493,7059.0
2022-11-21 11:45:00,248.47,248.9,248.27,248.77,8236.0,233.5339,233.9381,233.3459,233.8159,8236.0
2022-11-21 11:50:00,248.8,248.92,248.71,248.82,8226.0,233.8441,233.9569,233.7595,233.8629,8226.0
2022-11-21 11:55:00,248.75,248.76,248.15,248.36,9689.0,233.7971,233.8065,233.2331,233.4305,9689.0
2022-11-21 12:00:00,248.35,248.76,248.35,248.45,5931.0,233.4211,233.8065,233.4211,233.5151,5931.0
2022-11-21 12:05:00,248.58,249.01,248.57,248.8,6983.0,233.6373,234.0415,233.6279,233.8441,6983.0
2022-11-21 12:10:00,248.87,248.94,248.62,248.67,3013.0,233.9099,233.9757,233.6749,233.7219,3013.0
2022-11-21 12:15:00,248.62,248.85,248.25,248.31,8986.0,233.6749,233.8911,233.3271,233.3835,8986.0
2022-11-21 12:20:00,248.23,248.39,248.19,248.28,4555.0,233.3083,233.4587,233.2707,233.3553,4555.0
2022-11-21 12:25:00,248.33,248.67,248.26,248.47,6721.0,233.4023,233.7219,233.3365,233.5339,6721.0
2022-11-21 12:30:00,248.47,248.7,248.37,248.7,5105.0,233.5339,233.7501,233.4399,233.7501,5105.0
2022-11-21 12:35:00,248.72,248.82,248.5,248.5,5684.0,233.7689,233.8629,233.5621,233.5621,5684.0
2022-11-21 12:40:00,248.59,248.68,248.52,248.59,3744.0,233.6467,233.7313,233.5809,233.6467,3744.0
2022-11-21 12:45:00,248.54,248.55,247.98,247.99,9612.0,233.5997,233.6091,233.0734,233.0828,9612.0
2022-11-21 12:50:00,247.97,248.26,247.9,248.15,11015.0,233.064,233.3365,232.9982,233.2331,11015.0
2022-11-21 12:55:00,248.25,248.67,248.25,248.39,3628.0,233.3271,233.7219,233.3271,233.4587,3628.0
2022-11-21 13:00:00,248.39,248.89,248.39,248.7,8114.0,233.4587,233.9287,233.4587,233.7501,8114.0
2022-11-21 13:05:00,248.67,249.16,248.59,249.08,7958.0,233.7219,234.1824,233.6467,234.1072,7958.0
2022-11-21 13:10:00,249.08,249.28,248.99,249.21,4901.0,234.1072,234.2952,234.0227,234.2294,4901.0
2022-11-21 13:15:00,249.22,249.29,248.95,248.95,3847.0,234.2388,234.3046,233.9851,233.9851,3847.0
2022-11-21 13:20:00,249.04,249.04,248.57,248.7,2187.0,234.0696,234.0696,233.6279,233.7501,2187.0
2022-11-21 13:25:00,248.64,248.89,248.64,248.83,4081.0,233.6937,233.9287,233.6937,233.8723,4081.0
2022-11-21 13:30:00,248.85,248.93,248.66,248.84,2937.0,233.8911,233.9663,233.7125,233.8817,2937.0
2022-11-21 13:35:00,248.89,249.05,248.71,249.05,4710.0,233.9287,234.079,233.7595,234.079,4710.0
2022-11-21 13:40:00,248.94,249.01,248.57,248.57,2323.0,233.9757,234.0415,233.6279,233.6279,2323.0
2022-11-21 13:45:00,248.66,248.66,248.05,248.06,3304.0,233.7125,233.7125,233.1392,233.1486,3304.0
2022-11-21 13:50:00,248.13,248.28,247.71,247.8,15624.0,233.2144,233.3553,232.8196,232.9042,15624.0
2022-11-21 13:55:00,247.81,247.81,247.41,247.51,4804.0,232.9136,232.9136,232.5376,232.6316,4804.0
2022-11-21 14:00:00,247.51,248.0,247.51,247.93,8169.0,232.6316,233.0922,232.6316,233.0264,8169.0
2022-11-21 14:05:00,247.94,248.16,247.76,247.78,4714.0,233.0358,233.2425,232.8666,232.8854,4714.0
2022-11-21 14:10:00,247.78,247.93,247.6,247.89,3596.0,232.8854,233.0264,232.7162,232.9888,3596.0
2022-11-21 14:15:00,247.83,247.88,247.69,247.72,4814.0,232.9324,232.9794,232.8008,232.829,4814.0
2022-11-21 14:20:00,247.72,247.79,247.36,247.36,3396.0,232.829,232.8948,232.4906,232.4906,3396.0
2022-11-21 14:25:00,247.47,247.62,247.41,247.55,2508.0,232.594,232.735,232.5376,232.6692,2508.0
2022-11-21 14:30:00,247.49,247.58,247.34,247.34,7319.0,232.6128,232.6974,232.4718,232.4718,7319.0
2022-11-21 14:35:00,247.34,247.49,247.15,247.45,5220.0,232.4718,232.6128,232.2933,232.5752,5220.0
2022-11-21 14:40:00,247.45,247.57,247.24,247.26,2921.0,232.5752,232.688,232.3779,232.3966,2921.0
2022-11-21 14:45:00,247.31,247.36,247.13,247.29,4233.0,232.4436,232.4906,232.2745,232.4248,4233.0
2022-11-21 14:50:00,247.29,247.31,247.01,247.24,4044.0,232.4248,232.4436,232.1617,232.3779,4044.0
2022-11-21 14:55:00,247.19,247.19,246.98,247.12,4750.0,232.3309,232.3309,232.1335,232.2651,4750.0
2022-11-21 15:00:00,247.06,247.14,246.94,247.0,5393.0,232.2087,232.2839,232.0959,232.1523,5393.0
2022-11-21 15:05:00,247.04,247.19,247.0,247.18,5883.0,232.1899,232.3309,232.1523,232.3215,5883.0
2022-11-21 15:10:00,247.18,247.47,247.04,247.46,4194.0,232.3215,232.594,232.1899,232.5846,4194.0
2022-11-21 15:15:00,247.47,247.67,247.23,247.52,6321.0,232.594,232.782,232.3685,232.641,6321.0
2022-11-21 15:20:00,247.25,247.49,246.98,246.98,8000.0,232.3873,232.6128,232.1335,232.1335,8000.0
2022-11-21 15:25:00,247.0,247.4,246.82,247.4,8995.0,232.1523,232.5282,231.9831,232.5282,8995.0
2022-11-21 15:30:00,247.49,247.68,246.97,247.06,9211.0,232.6128,232.7914,232.1241,232.2087,9211.0
2022-11-21 15:35:00,247.06,247.25,246.88,246.95,20602.0,232.2087,232.3873,232.0395,232.1053,20602.0
2022-11-21 15:40:00,247.0,247.1,246.89,247.05,11429.0,232.1523,232.2463,232.0489,232.1993,11429.0
2022-11-21 15:45:00,247.06,247.11,246.87,246.98,25483.0,232.2087,232.2557,232.0301,232.1335,25483.0
2022-11-21 15:50:00,247.0,247.39,246.97,247.24,37386.0,232.1523,232.5188,232.1241,232.3779,37386.0
2022-11-21 15:55:00,247.27,247.27,246.72,246.91,68676.0,232.406,232.406,231.8891,232.0677,68676.0
2022-11-22 09:30:00,248.36,249.23,247.83,248.62,14192.0,233.4305,234.2482,232.9324,233.6749,14192.0
2022-11-22 09:35:00,249.11,249.2,248.61,249.15,6720.0,234.1354,234.22,233.6655,234.173,6720.0
2022-11-22 09:40:00,249.3,249.47,248.35,249.03,10169.0,234.314,234.4738,233.4211,234.0603,10169.0
2022-11-22 09:45:00,249.05,249.6,248.76,248.86,5809.0,234.079,234.596,233.8065,233.9005,5809.0
2022-11-22 09:50:00,248.88,248.96,248.61,248.61,6840.0,233.9193,233.9945,233.6655,233.6655,6840.0
2022-11-22 09:55:00,248.35,249.51,248.35,249.46,72148.0,233.4211,234.5114,233.4211,234.4644,72148.0
2022-11-22 10:00:00,249.51,249.71,248.84,248.91,10121.0,234.5114,234.6994,233.8817,233.9475,10121.0
2022-11-22 10:05:00,248.89,249.36,248.59,248.66,7311.0,233.9287,234.3704,233.6467,233.7125,7311.0
2022-11-22 10:10:00,248.63,249.09,248.63,249.0,4939.0,233.6843,234.1166,233.6843,234.0321,4939.0
2022-11-22 10:15:00,249.55,249.57,249.4,249.52,987.0,234.549,234.5678,234.408,234.5208,987.0
2022-11-22 10:20:00,249.65,249.86,249.55,249.81,5951.0,234.643,234.8404,234.549,234.7934,5951.0
2022-11-22 10:25:00,249.75,250.62,249.75,250.62,21127.0,234.737,235.5547,234.737,235.5547,21127.0
2022-11-22 10:30:00,250.56,250.68,249.92,250.04,8487.0,235.4983,235.6111,234.8968,235.0095,8487.0
2022-11-22 10:35:00,249.93,249.94,249.74,249.75,1900.0,234.9061,234.9155,234.7276,234.737,1900.0
2022-11-22 10:40:00,249.82,250.0,249.82,250.0,2859.0,234.8028,234.9719,234.8028,234.9719,2859.0
2022-11-22 10:45:00,249.98,250.08,249.93,250.0,1100.0,234.9531,235.0471,234.9061,234.9719,1100.0
2022-11-22 10:50:00,250.0,250.05,249.75,249.83,4074.0,234.9719,235.0189,234.737,234.8122,4074.0
2022-11-22 10:55:00,250.01,250.2,249.69,250.2,5436.0,234.9813,235.1599,234.6806,235.1599,5436.0
2022-11-22 11:00:00,250.17,250.34,250.05,250.32,2009.0,235.1317,235.2915,235.0189,235.2727,2009.0
2022-11-22 11:05:00,250.47,250.53,250.35,250.36,6908.0,235.4137,235.4701,235.3009,235.3103,6908.0
2022-11-22 11:10:00,250.36,250.56,250.35,250.39,2454.0,235.3103,235.4983,235.3009,235.3385,2454.0
2022-11-22 11:15:00,250.32,250.32,250.16,250.29,2761.0,235.2727,235.2727,235.1223,235.2445,2761.0
2022-11-22 11:20:00,250.28,250.72,250.16,250.71,4437.0,235.2351,235.6487,235.1223,235.6393,4437.0
2022-11-22 11:25:00,250.73,250.9,250.3,250.34,6050.0,235.6581,235.8178,235.2539,235.2915,6050.0
2022-11-22 11:30:00,250.41,250.54,250.34,250.49,2306.0,235.3573,235.4795,235.2915,235.4325,2306.0
2022-11-22 11:35:00,250.55,250.55,250.4,250.46,685.0,235.4889,235.4889,235.3479,235.4043,685.0
2022-11-22 11:40:00,250.43,250.46,250.24,250.46,6267.0,235.3761,235.4043,235.1975,235.4043,6267.0
2022-11-22 11:45:00,250.33,250.52,250.3,250.3,1059.0,235.2821,235.4607,235.2539,235.2539,1059.0
2022-11-22 11:50:00,250.32,250.43,250.26,250.43,925.0,235.2727,235.3761,235.2163,235.3761,925.0
2022-11-22 11:55:00,250.44,250.62,250.44,250.62,2741.0,235.3855,235.5547,235.3855,235.5547,2741.0
2022-11-22 12:00:00,250.68,250.7,250.51,250.63,3587.0,235.6111,235.6299,235.4513,235.5641,3587.0
2022-11-22 12:05:00,250.56,250.61,250.38,250.46,6679.0,235.4983,235.5453,235.3291,235.4043,6679.0
2022-11-22 12:10:00,250.52,250.53,250.26,250.33,4954.0,235.4607,235.4701,235.2163,235.2821,4954.0
2022-11-22 12:15:00,250.25,250.62,250.25,250.54,5026.0,235.2069,235.5547,235.2069,235.4795,5026.0
2022-11-22 12:20:00,250.57,250.58,250.26,250.26,2030.0,235.5077,235.5171,235.2163,235.2163,2030.0
2022-11-22 12:25:00,250.26,250.39,250.26,250.39,1846.0,235.2163,235.3385,235.2163,235.3385,1846.0
2022-11-22 12:30:00,250.33,250.39,250.15,250.22,4153.0,235.2821,235.3385,235.1129,235.1787,4153.0
2022-11-22 12:35:00,250.22,250.29,250.09,250.19,17794.0,235.1787,235.2445,235.0565,235.1505,17794.0
2022-11-22 12:40:00,250.22,250.22,249.98,250.05,6619.0,235.1787,235.1787,234.9531,235.0189,6619.0
2022-11-22 12:45:00,250.05,250.05,249.86,249.86,1900.0,235.0189,235.0189,234.8404,234.8404,1900.0
2022-11-22 12:50:00,249.62,249.81,249.2,249.2,4161.0,234.6148,234.7934,234.22,234.22,4161.0
2022-11-22 12:55:00,249.06,249.06,248.89,249.01,802.0,234.0884,234.0884,233.9287,234.0415,802.0
2022-11-22 13:00:00,249.08,249.16,248.93,248.94,3091.0,234.1072,234.1824,233.9663,233.9757,3091.0
2022-11-22 13:05:00,248.93,249.06,248.86,248.87,7229.0,233.9663,234.0884,233.9005,233.9099,7229.0
2022-11-22 13:10:00,248.87,249.0,248.67,248.68,3315.0,233.9099,234.0321,233.7219,233.7313,3315.0
2022-11-22 13:15:00,248.68,249.03,248.67,248.95,4083.0,233.7313,234.0603,233.7219,233.9851,4083.0
2022-11-22 13:20:00,248.95,249.24,248.76,249.2,7900.0,233.9851,234.2576,233.8065,234.22,7900.0
2022-11-22 13:25:00,249.18,249.28,249.14,249.16,1135.0,234.2012,234.2952,234.1636,234.1824,1135.0
2022-11-22 13:30:00,249.16,249.28,249.15,249.16,4145.0,234.1824,234.2952,234.173,234.1824,4145.0
2022-11-22 13:35:00,249.2,249.22,249.14,249.15,6530.0,234.22,234.2388,234.1636,234.173,6530.0
2022-11-22 13:40:00,249.15,249.26,249.04,249.07,6168.0,234.173,234.2764,234.0696,234.0978,6168.0
2022-11-22 13:45:00,249.07,249.44,249.07,249.44,2981.0,234.0978,234.4456,234.0978,234.4456,2981.0
2022-11-22 13:50:00,249.44,249.61,249.4,249.55,1700.0,234.4456,234.6054,234.408,234.549,1700.0
2022-11-22 13:55:00,249.53,249.56,249.39,249.5,2439.0,234.5302,234.5584,234.3986,234.502,2439.0
2022-11-22 14:00:00,249.5,249.57,249.16,249.25,5252.0,234.502,234.5678,234.1824,234.267,5252.0
2022-11-22 14:05:00,249.11,249.35,249.04,249.35,7133.0,234.1354,234.361,234.0696,234.361,7133.0
2022-11-22 14:10:00,249.41,249.58,249.41,249.46,3267.0,234.4174,234.5772,234.4174,234.4644,3267.0
2022-11-22 14:15:00,249.59,250.19,249.46,250.08,14600.0,234.5866,235.1505,234.4644,235.0471,14600.0
2022-11-22 14:20:00,250.04,250.04,249.85,249.97,6605.0,235.0095,235.0095,234.831,234.9437,6605.0
2022-11-22 14:25:00,249.91,250.03,249.89,250.03,2096.0,234.8874,235.0001,234.8686,235.0001,2096.0
2022-11-22 14:30:00,249.9,249.9,249.69,249.74,1927.0,234.878,234.878,234.6806,234.7276,1927.0
2022-11-22 14:35:00,249.71,249.99,249.71,249.91,1107.0,234.6994,234.9625,234.6994,234.8874,1107.0
2022-11-22 14:40:00,249.99,249.99,249.74,249.79,2269.0,234.9625,234.9625,234.7276,234.7746,2269.0
2022-11-22 14:45:00,249.73,250.0,249.73,249.99,2006.0,234.7182,234.9719,234.7182,234.9625,2006.0
2022-11-22 14:50:00,250.0,250.06,249.89,249.98,5793.0,234.9719,235.0283,234.8686,234.9531,5793.0
2022-11-22 14:55:00,250.0,250.3,250.0,250.08,12697.0,234.9719,235.2539,234.9719,235.0471,12697.0
2022-11-22 15:00:00,250.08,250.23,250.01,250.21,4915.0,235.0471,235.1881,234.9813,235.1693,4915.0
2022-11-22 15:05:00,250.39,250.42,250.24,250.31,2887.0,235.3385,235.3667,235.1975,235.2633,2887.0
2022-11-22 15:10:00,250.37,250.41,250.32,250.34,1200.0,235.3197,235.3573,235.2727,235.2915,1200.0
2022-11-22 15:15:00,250.29,250.35,250.22,250.28,4329.0,235.2445,235.3009,235.1787,235.2351,4329.0
2022-11-22 15:20:00,250.33,250.33,250.2,250.24,11574.0,235.2821,235.2821,235.1599,235.1975,11574.0
2022-11-22 15:25:00,250.24,250.68,250.14,250.48,15021.0,235.1975,235.6111,235.1035,235.4231,15021.0
2022-11-22 15:30:00,250.47,250.49,250.19,250.28,6791.0,235.4137,235.4325,235.1505,235.2351,6791.0
2022-11-22 15:35:00,250.29,250.35,249.99,250.22,22528.0,235.2445,235.3009,234.9625,235.1787,22528.0
2022-11-22 15:40:00,250.26,250.33,250.08,250.08,15537.0,235.2163,235.2821,235.0471,235.0471,15537.0
2022-11-22 15:45:00,250.13,250.25,250.05,250.09,22062.0,235.0941,235.2069,235.0189,235.0565,22062.0
2022-11-22 15:50:00,250.09,250.26,249.85,249.85,55644.0,235.0565,235.2163,234.831,234.831,55644.0
2022-11-22 15:55:00,249.82,250.46,249.75,250.28,58970.0,234.8028,235.4043,234.737,235.2351,58970.0
2022-11-23 09:30:00,251.03,252.0,251.03,251.71,8228.0,235.94,236.8517,235.94,236.5792,8228.0
2022-11-23 09:35:00,251.81,252.55,251.81,252.55,1300.0,236.6731,237.3687,236.6731,237.3687,1300.0
2022-11-23 09:40:00,252.88,253.08,252.59,252.72,4547.0,237.6788,237.8668,237.4063,237.5284,4547.0
2022-11-23 09:45:00,252.85,253.25,252.58,252.62,1997.0,237.6506,238.0266,237.3969,237.4344,1997.0
2022-11-23 09:50:00,253.0,253.53,252.9,253.27,3268.0,237.7916,238.2897,237.6976,238.0454,3268.0
2022-11-23 09:55:00,253.24,253.24,252.76,253.07,3801.0,238.0172,238.0172,237.566,237.8574,3801.0
2022-11-23 10:00:00,252.93,253.15,252.25,252.46,4058.0,237.7258,237.9326,237.0867,237.2841,4058.0
2022-11-23 10:05:00,252.19,252.41,251.94,252.13,3776.0,237.0303,237.2371,236.7953,236.9739,3776.0
2022-11-23 10:10:00,251.94,252.5,251.83,251.83,4456.0,236.7953,237.3217,236.6919,236.6919,4456.0
2022-11-23 10:15:00,251.83,251.98,251.33,251.98,4785.0,236.6919,236.8329,236.222,236.8329,4785.0
2022-11-23 10:20:00,251.93,251.93,251.66,251.91,3194.0,236.7859,236.7859,236.5322,236.7671,3194.0
2022-11-23 10:25:00,251.9,252.08,251.82,251.98,4147.0,236.7577,236.9269,236.6825,236.8329,4147.0
2022-11-23 10:30:00,252.01,252.36,251.91,251.92,13680.0,236.8611,237.1901,236.7671,236.7765,13680.0
2022-11-23 10:35:00,251.9,252.01,251.76,251.95,1400.0,236.7577,236.8611,236.6261,236.8047,1400.0
2022-11-23 10:40:00,252.08,252.29,251.9,252.06,3487.0,236.9269,237.1243,236.7577,236.9081,3487.0
2022-11-23 10:45:00,252.1,252.18,252.0,252.18,2605.0,236.9457,237.0209,236.8517,237.0209,2605.0
2022-11-23 10:50:00,251.97,252.2,251.96,252.16,1845.0,236.8235,237.0397,236.8141,237.0021,1845.0
2022-11-23 10:55:00,252.3,252.31,252.03,252.08,2256.0,237.1337,237.1431,236.8799,236.9269,2256.0
2022-11-23 11:00:00,252.1,252.1,251.58,251.61,7288.0,236.9457,236.9457,236.457,236.4852,7288.0
2022-11-23 11:05:00,251.52,251.54,251.44,251.44,602.0,236.4006,236.4194,236.3254,236.3254,602.0
2022-11-23 11:10:00,251.41,251.43,251.18,251.24,3709.0,236.2972,236.316,236.081,236.1374,3709.0
2022-11-23 11:15:00,251.33,251.54,251.3,251.4,4456.0,236.222,236.4194,236.1938,236.2878,4456.0
2022-11-23 11:20:00,251.48,251.8,251.48,251.53,7365.0,236.363,236.6637,236.363,236.41,7365.0
2022-11-23 11:25:00,251.52,251.6,251.14,251.27,2385.0,236.4006,236.4758,236.0434,236.1656,2385.0
2022-11-23 11:30:00,251.23,251.6,251.23,251.6,1609.0,236.128,236.4758,236.128,236.4758,1609.0
2022-11-23 11:35:00,251.61,251.86,251.56,251.67,4018.0,236.4852,236.7201,236.4382,236.5416,4018.0
2022-11-23 11:40:00,251.67,251.67,251.55,251.6,2412.0,236.5416,236.5416,236.4288,236.4758,2412.0
2022-11-23 11:45:00,251.73,251.73,251.3,251.31,5131.0,236.5979,236.5979,236.1938,236.2032,5131.0
2022-11-23 11:50:00,251.4,251.4,250.89,250.89,1181.0,236.2878,236.2878,235.8084,235.8084,1181.0
2022-11-23 11:55:00,250.96,251.0,250.81,250.99,1601.0,235.8742,235.9118,235.7333,235.9024,1601.0
2022-11-23 12:00:00,251.01,251.05,250.87,250.88,667.0,235.9212,235.9588,235.7896,235.799,667.0
2022-11-23 12:05:00,250.87,251.14,250.86,251.03,1201.0,235.7896,236.0434,235.7802,235.94,1201.0
2022-11-23 12:10:00,251.12,251.12,250.72,250.72,3796.0,236.0246,236.0246,235.6487,235.6487,3796.0
2022-11-23 12:15:00,250.56,250.87,250.46,250.87,1890.0,235.4983,235.7896,235.4043,235.7896,1890.0
2022-11-23 12:20:00,250.84,250.85,250.74,250.75,1100.0,235.7614,235.7708,235.6675,235.6769,1100.0
2022-11-23 12:25:00,250.95,250.96,250.77,250.87,838.0,235.8648,235.8742,235.6957,235.7896,838.0
2022-11-23 12:30:00,250.92,250.92,250.71,250.82,2223.0,235.8366,235.8366,235.6393,235.7427,2223.0
2022-11-23 12:35:00,250.87,251.02,250.85,251.02,2586.0,235.7896,235.9306,235.7708,235.9306,2586.0
2022-11-23 12:40:00,250.85,250.85,250.34,250.43,4794.0,235.7708,235.7708,235.2915,235.3761,4794.0
2022-11-23 12:45:00,250.3,250.54,250.3,250.54,2676.0,235.2539,235.4795,235.2539,235.4795,2676.0
2022-11-23 12:50:00,250.56,250.56,250.41,250.41,600.0,235.4983,235.4983,235.3573,235.3573,600.0
2022-11-23 12:55:00,250.38,250.38,249.93,250.14,3487.0,235.3291,235.3291,234.9061,235.1035,3487.0
2022-11-23 13:00:00,250.09,250.23,249.91,250.23,1915.0,235.0565,235.1881,234.8874,235.1881,1915.0
2022-11-23 13:05:00,250.09,250.26,250.08,250.12,2458.0,235.0565,235.2163,235.0471,235.0847,2458.0
2022-11-23 13:10:00,250.1,250.45,250.08,250.4,2987.0,235.0659,235.3949,235.0471,235.3479,2987.0
2022-11-23 13:15:00,250.4,250.46,250.22,250.27,4200.0,235.3479,235.4043,235.1787,235.2257,4200.0
2022-11-23 13:20:00,250.2,250.3,250.19,250.22,2885.0,235.1599,235.2539,235.1505,235.1787,2885.0
2022-11-23 13:25:00,250.07,250.58,250.06,250.48,6792.0,235.0377,235.5171,235.0283,235.4231,6792.0
2022-11-23 13:30:00,250.48,250.78,250.47,250.72,4607.0,235.4231,235.7051,235.4137,235.6487,4607.0
2022-11-23 13:35:00,250.73,250.91,250.62,250.8,4922.0,235.6581,235.8272,235.5547,235.7239,4922.0
2022-11-23 13:40:00,250.74,250.74,250.27,250.28,3747.0,235.6675,235.6675,235.2257,235.2351,3747.0
2022-11-23 13:45:00,250.27,250.45,250.27,250.39,500.0,235.2257,235.3949,235.2257,235.3385,500.0
2022-11-23 13:50:00,250.49,250.49,250.38,250.38,448.0,235.4325,235.4325,235.3291,235.3291,448.0
2022-11-23 13:55:00,250.4,250.5,250.35,250.49,1502.0,235.3479,235.4419,235.3009,235.4325,1502.0
2022-11-23 14:00:00,250.58,251.64,250.33,251.5,5217.0,235.5171,236.5134,235.2821,236.3818,5217.0
2022-11-23 14:05:00,251.5,251.5,251.08,251.15,3130.0,236.3818,236.3818,235.987,236.0528,3130.0
2022-11-23 14:10:00,251.13,251.13,250.88,250.94,6909.0,236.034,236.034,235.799,235.8554,6909.0
2022-11-23 14:15:00,251.26,251.36,251.16,251.22,1606.0,236.1562,236.2502,236.0622,236.1186,1606.0
2022-11-23 14:20:00,251.28,251.38,250.94,251.38,5716.0,236.175,236.269,235.8554,236.269,5716.0
2022-11-23 14:25:00,251.45,251.59,251.36,251.44,2001.0,236.3348,236.4664,236.2502,236.3254,2001.0
2022-11-23 14:30:00,251.38,251.38,250.88,250.88,4191.0,236.269,236.269,235.799,235.799,4191.0
2022-11-23 14:35:00,250.67,250.7,250.46,250.46,1243.0,235.6017,235.6299,235.4043,235.4043,1243.0
2022-11-23 14:40:00,250.58,250.58,250.14,250.24,13705.0,235.5171,235.5171,235.1035,235.1975,13705.0
2022-11-23 14:45:00,250.22,250.72,250.16,250.65,6003.0,235.1787,235.6487,235.1223,235.5829,6003.0
2022-11-23 14:50:00,250.84,251.19,250.75,250.75,6762.0,235.7614,236.0904,235.6769,235.6769,6762.0
2022-11-23 14:55:00,250.66,250.74,250.54,250.63,2222.0,235.5923,235.6675,235.4795,235.5641,2222.0
2022-11-23 15:00:00,250.56,250.73,250.54,250.68,2056.0,235.4983,235.6581,235.4795,235.6111,2056.0
2022-11-23 15:05:00,250.78,250.81,250.61,250.75,6488.0,235.7051,235.7333,235.5453,235.6769,6488.0
2022-11-23 15:10:00,250.71,250.81,250.62,250.73,4482.0,235.6393,235.7333,235.5547,235.6581,4482.0
2022-11-23 15:15:00,250.65,251.09,250.64,251.0,2346.0,235.5829,235.9964,235.5735,235.9118,2346.0
2022-11-23 15:20:00,250.89,250.91,250.75,250.91,4293.0,235.8084,235.8272,235.6769,235.8272,4293.0
2022-11-23 15:25:00,250.95,250.95,250.85,250.85,1800.0,235.8648,235.8648,235.7708,235.7708,1800.0
2022-11-23 15:30:00,250.8,250.85,250.73,250.73,3383.0,235.7239,235.7708,235.6581,235.6581,3383.0
2022-11-23 15:35:00,250.72,250.83,250.69,250.77,4466.0,235.6487,235.752,235.6205,235.6957,4466.0
2022-11-23 15:40:00,250.74,251.01,250.74,251.01,6435.0,235.6675,235.9212,235.6675,235.9212,6435.0
2022-11-23 15:45:00,251.02,251.07,250.81,250.89,11493.0,235.9306,235.9776,235.7333,235.8084,11493.0
2022-11-23 15:50:00,250.93,251.16,250.85,250.87,18987.0,235.846,236.0622,235.7708,235.7896,18987.0
2022-11-23 15:55:00,250.87,251.04,250.67,251.01,45946.0,235.7896,235.9494,235.6017,235.9212,45946.0
2022-11-25 09:30:00,251.11,251.65,249.94,251.65,7027.0,236.0152,236.5228,234.9155,236.5228,7027.0
2022-11-25 09:35:00,251.08,251.17,250.07,250.27,3058.0,235.987,236.0716,235.0377,235.2257,3058.0
2022-11-25 09:40:00,250.14,250.65,249.72,250.61,1291.0,235.1035,235.5829,234.7088,235.5453,1291.0
2022-11-25 09:45:00,251.17,251.49,251.17,251.28,400.0,236.0716,236.3724,236.0716,236.175,400.0
2022-11-25 09:50:00,251.13,251.6,251.13,251.6,835.0,236.034,236.4758,236.034,236.4758,835.0
2022-11-25 09:55:00,251.58,251.74,251.45,251.64,1700.0,236.457,236.6073,236.3348,236.5134,1700.0
2022-11-25 10:00:00,251.64,251.78,251.16,251.39,1415.0,236.5134,236.6449,236.0622,236.2784,1415.0
2022-11-25 10:05:00,251.05,251.11,250.82,250.82,4132.0,235.9588,236.0152,235.7427,235.7427,4132.0
2022-11-25 10:10:00,250.53,250.63,250.31,250.35,1328.0,235.4701,235.5641,235.2633,235.3009,1328.0
2022-11-25 10:15:00,250.3,250.59,250.29,250.49,2516.0,235.2539,235.5265,235.2445,235.4325,2516.0
2022-11-25 10:20:00,250.58,250.8,250.15,250.26,4093.0,235.5171,235.7239,235.1129,235.2163,4093.0
2022-11-25 10:25:00,250.15,250.35,250.11,250.11,1633.0,235.1129,235.3009,235.0753,235.0753,1633.0
2022-11-25 10:30:00,249.88,249.99,249.87,249.9,800.0,234.8592,234.9625,234.8498,234.878,800.0
2022-11-25 10:35:00,249.87,250.01,249.82,250.01,2500.0,234.8498,234.9813,234.8028,234.9813,2500.0
2022-11-25 10:40:00,250.09,250.09,249.69,249.78,3429.0,235.0565,235.0565,234.6806,234.7652,3429.0
2022-11-25 10:45:00,249.8,250.12,249.8,250.01,1563.0,234.784,235.0847,234.784,234.9813,1563.0
2022-11-25 10:50:00,250.14,250.34,250.08,250.25,2611.0,235.1035,235.2915,235.0471,235.2069,2611.0
2022-11-25 10:55:00,250.17,250.52,250.16,250.35,4075.0,235.1317,235.4607,235.1223,235.3009,4075.0
2022-11-25 11:00:00,250.5,250.5,250.03,250.09,1100.0,235.4419,235.4419,235.0001,235.0565,1100.0
2022-11-25 11:05:00,250.06,250.06,249.83,249.94,2826.0,235.0283,235.0283,234.8122,234.9155,2826.0
2022-11-25 11:10:00,250.08,250.5,250.07,250.07,2409.0,235.0471,235.4419,235.0377,235.0377,2409.0
2022-11-25 11:15:00,250.12,250.15,249.96,250.15,2600.0,235.0847,235.1129,234.9343,235.1129,2600.0
2022-11-25 11:20:00,250.15,250.15,249.87,250.04,850.0,235.1129,235.1129,234.8498,235.0095,850.0
2022-11-25 11:25:00,250.14,250.26,249.9,249.9,1500.0,235.1035,235.2163,234.878,234.878,1500.0
2022-11-25 11:30:00,249.88,249.95,249.73,249.9,3218.0,234.8592,234.9249,234.7182,234.878,3218.0
2022-11-25 11:35:00,249.88,249.99,249.85,249.95,2118.0,234.8592,234.9625,234.831,234.9249,2118.0
2022-11-25 11:40:00,249.94,250.42,249.88,250.24,4260.0,234.9155,235.3667,234.8592,235.1975,4260.0
2022-11-25 11:45:00,250.23,250.33,250.23,250.25,900.0,235.1881,235.2821,235.1881,235.2069,900.0
2022-11-25 11:50:00,250.33,250.34,250.26,250.31,473.0,235.2821,235.2915,235.2163,235.2633,473.0
2022-11-25 11:55:00,250.25,250.4,250.17,250.31,1501.0,235.2069,235.3479,235.1317,235.2633,1501.0
2022-11-25 12:00:00,250.33,250.33,249.96,250.07,1970.0,235.2821,235.2821,234.9343,235.0377,1970.0
2022-11-25 12:05:00,249.92,250.02,249.92,250.02,300.0,234.8968,234.9907,234.8968,234.9907,300.0
2022-11-25 12:10:00,249.99,250.03,249.73,249.92,13937.0,234.9625,235.0001,234.7182,234.8968,13937.0
2022-11-25 12:15:00,250.12,250.44,250.12,250.34,1449.0,235.0847,235.3855,235.0847,235.2915,1449.0
2022-11-25 12:20:00,250.34,250.49,250.34,250.49,937.0,235.2915,235.4325,235.2915,235.4325,937.0
2022-11-25 12:25:00,250.44,250.62,250.39,250.41,1005.0,235.3855,235.5547,235.3385,235.3573,1005.0
2022-11-25 12:30:00,250.41,250.41,250.34,250.39,3307.0,235.3573,235.3573,235.2915,235.3385,3307.0
2022-11-25 12:35:00,250.4,250.45,250.18,250.24,2162.0,235.3479,235.3949,235.1411,235.1975,2162.0
2022-11-25 12:40:00,250.24,250.24,249.94,249.94,2994.0,235.1975,235.1975,234.9155,234.9155,2994.0
2022-11-25 12:45:00,250.04,250.59,250.04,250.57,3313.0,235.0095,235.5265,235.0095,235.5077,3313.0
2022-11-25 12:50:00,250.64,251.04,250.49,250.61,6269.0,235.5735,235.9494,235.4325,235.5453,6269.0
2022-11-25 12:55:00,250.52,250.73,250.34,250.64,13742.0,235.4607,235.6581,235.2915,235.5735,13742.0
2022-11-28 09:30:00,248.5,249.54,247.6,248.63,12005.0,233.5621,234.5396,232.7162,233.6843,12005.0
2022-11-28 09:35:00,248.66,249.67,248.66,248.98,6249.0,233.7125,234.6618,233.7125,234.0133,6249.0
2022-11-28 09:40:00,248.25,248.58,247.86,247.92,4816.0,233.3271,233.6373,232.9606,233.017,4816.0
2022-11-28 09:45:00,248.27,248.91,248.19,248.79,4906.0,233.3459,233.9475,233.2707,233.8347,4906.0
2022-11-28 09:50:00,248.74,248.74,248.17,248.25,1207.0,233.7877,233.7877,233.2519,233.3271,1207.0
2022-11-28 09:55:00,247.99,248.03,247.33,247.48,1645.0,233.0828,233.1204,232.4624,232.6034,1645.0
2022-11-28 10:00:00,247.48,247.91,247.48,247.77,1402.0,232.6034,233.0076,232.6034,232.876,1402.0
2022-11-28 10:05:00,247.66,248.06,247.33,247.57,2901.0,232.7726,233.1486,232.4624,232.688,2901.0
2022-11-28 10:10:00,247.5,247.79,247.5,247.7,1845.0,232.6222,232.8948,232.6222,232.8102,1845.0
2022-11-28 10:15:00,247.77,248.51,247.59,248.51,2701.0,232.876,233.5715,232.7068,233.5715,2701.0
2022-11-28 10:20:00,248.54,248.66,247.79,247.82,3400.0,233.5997,233.7125,232.8948,232.923,3400.0
2022-11-28 10:25:00,247.82,247.84,247.58,247.68,1042.0,232.923,232.9418,232.6974,232.7914,1042.0
2022-11-28 10:30:00,247.99,248.21,247.74,247.99,4153.0,233.0828,233.2895,232.8478,233.0828,4153.0
2022-11-28 10:35:00,247.86,248.12,247.76,247.76,3095.0,232.9606,233.205,232.8666,232.8666,3095.0
2022-11-28 10:40:00,247.63,248.15,247.63,248.15,5495.0,232.7444,233.2331,232.7444,233.2331,5495.0
2022-11-28 10:45:00,248.17,248.26,247.68,247.68,2446.0,233.2519,233.3365,232.7914,232.7914,2446.0
2022-11-28 10:50:00,247.7,247.87,247.34,247.53,1954.0,232.8102,232.97,232.4718,232.6504,1954.0
2022-11-28 10:55:00,247.34,247.4,247.09,247.12,4314.0,232.4718,232.5282,232.2369,232.2651,4314.0
2022-11-28 11:00:00,247.19,247.57,247.16,247.28,3104.0,232.3309,232.688,232.3027,232.4154,3104.0
2022-11-28 11:05:00,247.34,247.48,247.13,247.44,4100.0,232.4718,232.6034,232.2745,232.5658,4100.0
2022-11-28 11:10:00,247.53,247.54,247.26,247.49,1934.0,232.6504,232.6598,232.3966,232.6128,1934.0
2022-11-28 11:15:00,247.48,248.06,247.46,248.06,5421.0,232.6034,233.1486,232.5846,233.1486,5421.0
2022-11-28 11:20:00,247.9,248.01,247.56,247.56,9192.0,232.9982,233.1016,232.6786,232.6786,9192.0
2022-11-28 11:25:00,247.5,247.62,247.36,247.37,4392.0,232.6222,232.735,232.4906,232.5,4392.0
2022-11-28 11:30:00,247.32,247.43,247.18,247.18,1300.0,232.453,232.5564,232.3215,232.3215,1300.0
2022-11-28 11:35:00,247.28,247.41,247.15,247.16,2314.0,232.4154,232.5376,232.2933,232.3027,2314.0
2022-11-28 11:40:00,247.12,247.24,247.12,247.21,700.0,232.2651,232.3779,232.2651,232.3497,700.0
2022-11-28 11:45:00,247.15,247.34,247.08,247.34,1200.0,232.2933,232.4718,232.2275,232.4718,1200.0
2022-11-28 11:50:00,247.33,247.54,247.08,247.08,2582.0,232.4624,232.6598,232.2275,232.2275,2582.0
2022-11-28 11:55:00,247.25,247.25,247.01,247.1,700.0,232.3873,232.3873,232.1617,232.2463,700.0
2022-11-28 12:00:00,247.11,247.11,246.45,246.54,6503.0,232.2557,232.2557,231.6353,231.7199,6503.0
2022-11-28 12:05:00,246.55,247.02,246.46,246.46,5219.0,231.7293,232.1711,231.6447,231.6447,5219.0
2022-11-28 12:10:00,246.44,246.54,246.44,246.45,501.0,231.6259,231.7199,231.6259,231.6353,501.0
2022-11-28 12:15:00,246.53,247.03,246.44,247.03,2677.0,231.7105,232.1805,231.6259,232.1805,2677.0
2022-11-28 12:20:00,247.06,247.06,246.88,246.88,994.0,232.2087,232.2087,232.0395,232.0395,994.0
2022-11-28 12:25:00,246.83,246.9,246.82,246.89,600.0,231.9925,232.0583,231.9831,232.0489,600.0
2022-11-28 12:30:00,246.94,247.0,246.67,246.72,3036.0,232.0959,232.1523,231.8421,231.8891,3036.0
2022-11-28 12:35:00,246.67,246.75,246.5,246.62,2002.0,231.8421,231.9173,231.6823,231.7951,2002.0
2022-11-28 12:40:00,246.57,246.73,246.57,246.73,700.0,231.7481,231.8985,231.7481,231.8985,700.0
2022-11-28 12:45:00,246.73,246.82,246.73,246.77,1664.0,231.8985,231.9831,231.8985,231.9361,1664.0
2022-11-28 12:50:00,246.67,246.67,246.07,246.21,2050.0,231.8421,231.8421,231.2782,231.4098,2050.0
2022-11-28 12:55:00,246.2,246.3,246.12,246.3,1806.0,231.4004,231.4944,231.3252,231.4944,1806.0
2022-11-28 13:00:00,246.35,246.47,246.28,246.35,1600.0,231.5414,231.6541,231.4756,231.5414,1600.0
2022-11-28 13:05:00,246.34,246.4,246.3,246.34,923.0,231.532,231.5883,231.4944,231.532,923.0
2022-11-28 13:10:00,246.4,246.59,246.28,246.59,3275.0,231.5883,231.7669,231.4756,231.7669,3275.0
2022-11-28 13:15:00,246.64,246.7,246.62,246.7,620.0,231.8139,231.8703,231.7951,231.8703,620.0
2022-11-28 13:20:00,246.59,246.65,246.39,246.39,1700.0,231.7669,231.8233,231.5789,231.5789,1700.0
2022-11-28 13:25:00,246.47,246.54,246.32,246.32,2067.0,231.6541,231.7199,231.5132,231.5132,2067.0
2022-11-28 13:30:00,246.37,246.37,246.14,246.14,1421.0,231.5601,231.5601,231.344,231.344,1421.0
2022-11-28 13:35:00,246.16,246.36,246.11,246.23,3434.0,231.3628,231.5508,231.3158,231.4286,3434.0
2022-11-28 13:40:00,246.31,246.31,246.26,246.26,632.0,231.5038,231.5038,231.4568,231.4568,632.0
2022-11-28 13:45:00,246.11,246.18,246.06,246.06,1316.0,231.3158,231.3816,231.2688,231.2688,1316.0
2022-11-28 13:50:00,246.12,246.15,245.92,245.93,1400.0,231.3252,231.3534,231.1372,231.1466,1400.0
2022-11-28 13:55:00,245.75,245.75,245.31,245.45,4147.0,230.9774,230.9774,230.5639,230.6955,4147.0
2022-11-28 14:00:00,245.44,245.6,245.32,245.32,1736.0,230.6861,230.8364,230.5733,230.5733,1736.0
2022-11-28 14:05:00,245.34,245.4,245.3,245.31,1142.0,230.5921,230.6485,230.5545,230.5639,1142.0
2022-11-28 14:10:00,245.26,245.52,245.26,245.52,8316.0,230.5169,230.7612,230.5169,230.7612,8316.0
2022-11-28 14:15:00,245.56,245.67,245.5,245.67,1140.0,230.7988,230.9022,230.7424,230.9022,1140.0
2022-11-28 14:20:00,245.58,245.59,245.34,245.44,1170.0,230.8176,230.827,230.5921,230.6861,1170.0
2022-11-28 14:25:00,245.51,245.51,245.35,245.35,613.0,230.7518,230.7518,230.6015,230.6015,613.0
2022-11-28 14:30:00,245.31,245.31,245.15,245.19,1639.0,230.5639,230.5639,230.4135,230.4511,1639.0
2022-11-28 14:35:00,245.23,245.32,245.21,245.26,1182.0,230.4887,230.5733,230.4699,230.5169,1182.0
2022-11-28 14:40:00,245.26,245.26,245.2,245.22,1194.0,230.5169,230.5169,230.4605,230.4793,1194.0
2022-11-28 14:45:00,245.22,245.25,245.11,245.18,1717.0,230.4793,230.5075,230.3759,230.4417,1717.0
2022-11-28 14:50:00,245.09,245.26,245.02,245.26,4081.0,230.3571,230.5169,230.2913,230.5169,4081.0
2022-11-28 14:55:00,245.35,245.37,245.21,245.21,700.0,230.6015,230.6203,230.4699,230.4699,700.0
2022-11-28 15:00:00,245.13,245.21,245.09,245.14,2500.0,230.3947,230.4699,230.3571,230.4041,2500.0
2022-11-28 15:05:00,245.13,245.24,245.09,245.17,884.0,230.3947,230.4981,230.3571,230.4323,884.0
2022-11-28 15:10:00,245.18,245.18,244.89,244.92,2484.0,230.4417,230.4417,230.1691,230.1973,2484.0
2022-11-28 15:15:00,244.78,244.8,244.66,244.75,1400.0,230.0657,230.0845,229.9529,230.0375,1400.0
2022-11-28 15:20:00,244.8,244.8,244.57,244.57,1292.0,230.0845,230.0845,229.8684,229.8684,1292.0
2022-11-28 15:25:00,244.52,244.67,244.51,244.59,1365.0,229.8214,229.9623,229.812,229.8871,1365.0
2022-11-28 15:30:00,244.59,244.87,244.5,244.87,4397.0,229.8871,230.1503,229.8026,230.1503,4397.0
2022-11-28 15:35:00,244.81,245.41,244.81,245.12,15332.0,230.0939,230.6579,230.0939,230.3853,15332.0
2022-11-28 15:40:00,245.09,245.6,245.02,245.6,6497.0,230.3571,230.8364,230.2913,230.8364,6497.0
2022-11-28 15:45:00,245.55,245.6,244.85,244.85,9074.0,230.7894,230.8364,230.1315,230.1315,9074.0
2022-11-28 15:50:00,245.04,245.69,244.94,245.44,21924.0,230.3101,230.921,230.2161,230.6861,21924.0
2022-11-28 15:55:00,245.46,245.75,245.32,245.6,45820.0,230.7049,230.9774,230.5733,230.8364,45820.0
2022-11-29 09:30:00,246.25,248.18,246.25,248.0,13514.0,231.4474,233.2613,231.4474,233.0922,13514.0
2022-11-29 09:35:00,248.67,249.32,248.01,248.76,14508.0,233.7219,234.3328,233.1016,233.8065,14508.0
2022-11-29 09:40:00,248.66,248.75,246.7,246.88,5295.0,233.7125,233.7971,231.8703,232.0395,5295.0
2022-11-29 09:45:00,246.46,247.15,246.46,246.59,7020.0,231.6447,232.2933,231.6447,231.7669,7020.0
2022-11-29 09:50:00,246.54,247.24,246.44,246.96,1800.0,231.7199,232.3779,231.6259,232.1147,1800.0
2022-11-29 09:55:00,246.98,247.36,246.98,247.19,1110.0,232.1335,232.4906,232.1335,232.3309,1110.0
2022-11-29 10:00:00,247.33,247.43,247.22,247.4,906.0,232.4624,232.5564,232.3591,232.5282,906.0
2022-11-29 10:05:00,247.24,247.5,246.88,247.36,5282.0,232.3779,232.6222,232.0395,232.4906,5282.0
2022-11-29 10:10:00,247.32,247.32,246.94,246.95,720.0,232.453,232.453,232.0959,232.1053,720.0
2022-11-29 10:15:00,247.01,247.11,246.84,247.11,700.0,232.1617,232.2557,232.0019,232.2557,700.0
2022-11-29 10:20:00,246.92,247.23,246.62,247.23,3165.0,232.0771,232.3685,231.7951,232.3685,3165.0
2022-11-29 10:25:00,247.29,247.48,247.09,247.3,3600.0,232.4248,232.6034,232.2369,232.4342,3600.0
2022-11-29 10:30:00,247.6,247.78,247.46,247.56,4165.0,232.7162,232.8854,232.5846,232.6786,4165.0
2022-11-29 10:35:00,247.35,247.38,247.2,247.32,1000.0,232.4812,232.5094,232.3403,232.453,1000.0
2022-11-29 10:40:00,247.14,247.31,246.97,247.0,2136.0,232.2839,232.4436,232.1241,232.1523,2136.0
2022-11-29 10:45:00,247.01,247.31,246.99,247.05,1491.0,232.1617,232.4436,232.1429,232.1993,1491.0
2022-11-29 10:50:00,246.89,247.08,246.57,246.57,2776.0,232.0489,232.2275,231.7481,231.7481,2776.0
2022-11-29 10:55:00,246.56,246.58,246.01,246.09,3000.0,231.7387,231.7575,231.2218,231.297,3000.0
2022-11-29 11:00:00,246.08,246.62,245.87,245.87,5961.0,231.2876,231.7951,231.0902,231.0902,5961.0
2022-11-29 11:05:00,245.9,246.17,245.19,245.19,2614.0,231.1184,231.3722,230.4511,230.4511,2614.0
2022-11-29 11:10:00,245.31,245.41,244.98,245.1,1800.0,230.5639,230.6579,230.2537,230.3665,1800.0
2022-11-29 11:15:00,245.11,245.33,244.96,245.1,3144.0,230.3759,230.5827,230.2349,230.3665,3144.0
2022-11-29 11:20:00,244.92,245.37,244.92,245.09,2620.0,230.1973,230.6203,230.1973,230.3571,2620.0
2022-11-29 11:25:00,245.0,245.24,244.91,244.91,1718.0,230.2725,230.4981,230.1879,230.1879,1718.0
2022-11-29 11:30:00,245.13,245.38,244.9,245.27,2000.0,230.3947,230.6297,230.1785,230.5263,2000.0
2022-11-29 11:35:00,245.33,245.33,245.02,245.21,800.0,230.5827,230.5827,230.2913,230.4699,800.0
2022-11-29 11:40:00,245.07,245.34,244.98,245.15,4456.0,230.3383,230.5921,230.2537,230.4135,4456.0
2022-11-29 11:45:00,245.01,245.03,244.79,245.03,3070.0,230.2819,230.3007,230.0751,230.3007,3070.0
2022-11-29 11:50:00,245.11,245.34,244.89,245.25,2558.0,230.3759,230.5921,230.1691,230.5075,2558.0
2022-11-29 11:55:00,245.34,245.77,245.27,245.69,3944.0,230.5921,230.9962,230.5263,230.921,3944.0
2022-11-29 12:00:00,245.85,245.85,245.35,245.43,1975.0,231.0714,231.0714,230.6015,230.6767,1975.0
2022-11-29 12:05:00,245.32,245.32,245.32,245.32,100.0,230.5733,230.5733,230.5733,230.5733,100.0
2022-11-29 12:10:00,245.22,245.33,245.07,245.33,5366.0,230.4793,230.5827,230.3383,230.5827,5366.0
2022-11-29 12:15:00,245.08,245.09,245.03,245.07,1400.0,230.3477,230.3571,230.3007,230.3383,1400.0
2022-11-29 12:20:00,245.12,245.2,244.98,245.08,804.0,230.3853,230.4605,230.2537,230.3477,804.0
2022-11-29 12:25:00,245.12,245.18,244.83,244.83,1400.0,230.3853,230.4417,230.1127,230.1127,1400.0
2022-11-29 12:30:00,244.94,244.98,244.51,244.62,10548.0,230.2161,230.2537,229.812,229.9153,10548.0
2022-11-29 12:35:00,244.69,245.85,244.68,245.85,5747.0,229.9811,231.0714,229.9717,231.0714,5747.0
2022-11-29 12:40:00,245.79,245.8,245.74,245.74,700.0,231.015,231.0244,230.968,230.968,700.0
2022-11-29 12:45:00,245.84,246.07,245.8,246.05,3166.0,231.062,231.2782,231.0244,231.2594,3166.0
2022-11-29 12:50:00,245.89,245.96,245.84,245.91,1573.0,231.109,231.1748,231.062,231.1278,1573.0
2022-11-29 12:55:00,246.12,246.13,245.92,245.93,1663.0,231.3252,231.3346,231.1372,231.1466,1663.0
2022-11-29 13:00:00,245.92,245.97,245.82,245.84,1200.0,231.1372,231.1842,231.0432,231.062,1200.0
2022-11-29 13:05:00,245.71,245.98,245.7,245.7,925.0,230.9398,231.1936,230.9304,230.9304,925.0
2022-11-29 13:10:00,245.57,246.05,245.57,245.97,3079.0,230.8082,231.2594,230.8082,231.1842,3079.0
2022-11-29 13:15:00,246.0,246.03,245.92,245.97,1545.0,231.2124,231.2406,231.1372,231.1842,1545.0
2022-11-29 13:20:00,246.1,246.1,245.9,245.9,500.0,231.3064,231.3064,231.1184,231.1184,500.0
2022-11-29 13:25:00,245.92,246.03,245.76,246.03,5112.0,231.1372,231.2406,230.9868,231.2406,5112.0
2022-11-29 13:30:00,246.09,246.23,246.09,246.23,300.0,231.297,231.4286,231.297,231.4286,300.0
2022-11-29 13:35:00,246.29,246.46,246.29,246.35,700.0,231.485,231.6447,231.485,231.5414,700.0
2022-11-29 13:40:00,246.27,246.42,246.22,246.42,1204.0,231.4662,231.6071,231.4192,231.6071,1204.0
2022-11-29 13:45:00,246.4,246.54,246.4,246.54,300.0,231.5883,231.7199,231.5883,231.7199,300.0
2022-11-29 13:50:00,246.4,246.51,246.21,246.51,1706.0,231.5883,231.6917,231.4098,231.6917,1706.0
2022-11-29 13:55:00,246.53,246.84,246.52,246.84,1151.0,231.7105,232.0019,231.7011,232.0019,1151.0
2022-11-29 14:00:00,246.86,247.13,246.85,247.08,1000.0,232.0207,232.2745,232.0113,232.2275,1000.0
2022-11-29 14:05:00,247.06,247.09,247.05,247.09,200.0,232.2087,232.2369,232.1993,232.2369,200.0
2022-11-29 14:10:00,247.23,247.23,246.88,247.01,1926.0,232.3685,232.3685,232.0395,232.1617,1926.0
2022-11-29 14:15:00,247.02,247.02,246.87,246.87,1229.0,232.1711,232.1711,232.0301,232.0301,1229.0
2022-11-29 14:20:00,246.73,246.88,246.46,246.46,2584.0,231.8985,232.0395,231.6447,231.6447,2584.0
2022-11-29 14:25:00,246.42,246.42,245.89,245.89,1267.0,231.6071,231.6071,231.109,231.109,1267.0
2022-11-29 14:30:00,245.89,246.11,245.82,246.06,2717.0,231.109,231.3158,231.0432,231.2688,2717.0
2022-11-29 14:35:00,246.16,246.16,245.78,245.81,2639.0,231.3628,231.3628,231.0056,231.0338,2639.0
2022-11-29 14:40:00,245.8,245.8,245.53,245.72,2421.0,231.0244,231.0244,230.7706,230.9492,2421.0
2022-11-29 14:45:00,245.74,245.75,245.56,245.59,1898.0,230.968,230.9774,230.7988,230.827,1898.0
2022-11-29 14:50:00,245.73,245.78,245.48,245.69,3686.0,230.9586,231.0056,230.7236,230.921,3686.0
2022-11-29 14:55:00,245.66,245.81,245.6,245.6,2357.0,230.8928,231.0338,230.8364,230.8364,2357.0
2022-11-29 15:00:00,245.61,245.82,245.51,245.75,2770.0,230.8458,231.0432,230.7518,230.9774,2770.0
2022-11-29 15:05:00,245.76,246.08,245.75,246.03,1935.0,230.9868,231.2876,230.9774,231.2406,1935.0
2022-11-29 15:10:00,245.95,246.1,245.84,245.9,9624.0,231.1654,231.3064,231.062,231.1184,9624.0
2022-11-29 15:15:00,245.91,245.96,245.64,245.72,6088.0,231.1278,231.1748,230.874,230.9492,6088.0
2022-11-29 15:20:00,245.68,245.99,245.56,245.76,4993.0,230.9116,231.203,230.7988,230.9868,4993.0
2022-11-29 15:25:00,245.75,245.88,245.7,245.75,4400.0,230.9774,231.0996,230.9304,230.9774,4400.0
2022-11-29 15:30:00,245.7,246.0,245.65,246.0,4308.0,230.9304,231.2124,230.8834,231.2124,4308.0
2022-11-29 15:35:00,246.04,246.18,245.75,245.83,5943.0,231.25,231.3816,230.9774,231.0526,5943.0
2022-11-29 15:40:00,245.83,246.08,245.69,245.69,5780.0,231.0526,231.2876,230.921,230.921,5780.0
2022-11-29 15:45:00,245.77,245.77,245.36,245.56,6793.0,230.9962,230.9962,230.6109,230.7988,6793.0
2022-11-29 15:50:00,245.61,246.1,245.57,245.87,18459.0,230.8458,231.3064,230.8082,231.0902,18459.0
2022-11-29 15:55:00,245.89,246.54,245.79,246.31,78314.0,231.109,231.7199,231.015,231.5038,78314.0
2022-11-30 09:30:00,245.96,246.7,245.46,245.46,21409.0,231.1748,231.8703,230.7049,230.7049,21409.0
2022-11-30 09:35:00,245.31,245.77,244.08,244.08,1601.0,230.5639,230.9962,229.4078,229.4078,1601.0
2022-11-30 09:40:00,244.51,244.87,244.49,244.63,1691.0,229.812,230.1503,229.7932,229.9247,1691.0
2022-11-30 09:45:00,244.25,244.36,243.81,244.05,1848.0,229.5676,229.671,229.154,229.3796,1848.0
2022-11-30 09:50:00,244.19,244.41,243.88,244.38,2937.0,229.5112,229.718,229.2198,229.6898,2937.0
2022-11-30 09:55:00,244.47,244.62,244.01,244.59,2612.0,229.7744,229.9153,229.342,229.8871,2612.0
2022-11-30 10:00:00,244.94,245.01,244.37,244.55,2919.0,230.2161,230.2819,229.6804,229.8496,2919.0
2022-11-30 10:05:00,244.69,245.09,244.66,245.09,1810.0,229.9811,230.3571,229.9529,230.3571,1810.0
2022-11-30 10:10:00,245.25,245.25,244.91,245.03,2000.0,230.5075,230.5075,230.1879,230.3007,2000.0
2022-11-30 10:15:00,245.02,245.02,244.45,244.55,2063.0,230.2913,230.2913,229.7556,229.8496,2063.0
2022-11-30 10:20:00,244.47,244.57,244.21,244.52,4697.0,229.7744,229.8684,229.53,229.8214,4697.0
2022-11-30 10:25:00,244.44,244.53,244.25,244.25,2303.0,229.7462,229.8308,229.5676,229.5676,2303.0
2022-11-30 10:30:00,244.35,244.99,244.35,244.77,6370.0,229.6616,230.2631,229.6616,230.0563,6370.0
2022-11-30 10:35:00,244.75,244.97,244.51,244.97,4878.0,230.0375,230.2443,229.812,230.2443,4878.0
2022-11-30 10:40:00,245.01,245.57,245.01,245.45,13772.0,230.2819,230.8082,230.2819,230.6955,13772.0
2022-11-30 10:45:00,245.45,245.92,245.33,245.71,6927.0,230.6955,231.1372,230.5827,230.9398,6927.0
2022-11-30 10:50:00,245.38,245.49,245.11,245.22,914.0,230.6297,230.733,230.3759,230.4793,914.0
2022-11-30 10:55:00,245.03,245.76,245.03,245.7,1800.0,230.3007,230.9868,230.3007,230.9304,1800.0
2022-11-30 11:00:00,245.84,245.84,245.19,245.34,1510.0,231.062,231.062,230.4511,230.5921,1510.0
2022-11-30 11:05:00,245.48,246.03,245.3,246.03,1749.0,230.7236,231.2406,230.5545,231.2406,1749.0
2022-11-30 11:10:00,246.06,246.45,246.06,246.39,1949.0,231.2688,231.6353,231.2688,231.5789,1949.0
2022-11-30 11:15:00,246.27,246.71,246.23,246.71,2539.0,231.4662,231.8797,231.4286,231.8797,2539.0
2022-11-30 11:20:00,246.72,246.77,246.5,246.62,1338.0,231.8891,231.9361,231.6823,231.7951,1338.0
2022-11-30 11:25:00,246.59,246.88,246.58,246.77,3579.0,231.7669,232.0395,231.7575,231.9361,3579.0
2022-11-30 11:30:00,246.91,247.0,246.37,246.46,6071.0,232.0677,232.1523,231.5601,231.6447,6071.0
2022-11-30 11:35:00,246.3,246.56,246.29,246.36,2900.0,231.4944,231.7387,231.485,231.5508,2900.0
2022-11-30 11:40:00,246.37,246.37,246.27,246.36,700.0,231.5601,231.5601,231.4662,231.5508,700.0
2022-11-30 11:45:00,246.35,246.54,246.18,246.34,2411.0,231.5414,231.7199,231.3816,231.532,2411.0
2022-11-30 11:50:00,246.22,246.33,245.83,245.96,2904.0,231.4192,231.5226,231.0526,231.1748,2904.0
2022-11-30 11:55:00,245.74,246.16,245.7,245.9,2486.0,230.968,231.3628,230.9304,231.1184,2486.0
2022-11-30 12:00:00,246.04,246.04,245.92,245.93,1000.0,231.25,231.25,231.1372,231.1466,1000.0
2022-11-30 12:05:00,246.01,246.01,245.52,245.7,2041.0,231.2218,231.2218,230.7612,230.9304,2041.0
2022-11-30 12:10:00,245.52,246.01,245.27,245.79,8252.0,230.7612,231.2218,230.5263,231.015,8252.0
2022-11-30 12:15:00,245.66,245.67,245.55,245.58,1095.0,230.8928,230.9022,230.7894,230.8176,1095.0
2022-11-30 12:20:00,245.24,245.49,245.14,245.38,1569.0,230.4981,230.733,230.4041,230.6297,1569.0
2022-11-30 12:25:00,245.41,245.59,245.39,245.51,1958.0,230.6579,230.827,230.6391,230.7518,1958.0
2022-11-30 12:30:00,245.42,245.48,245.17,245.48,1543.0,230.6673,230.7236,230.4323,230.7236,1543.0
2022-11-30 12:35:00,245.43,245.58,245.41,245.53,2200.0,230.6767,230.8176,230.6579,230.7706,2200.0
2022-11-30 12:40:00,245.63,245.84,245.6,245.6,2885.0,230.8646,231.062,230.8364,230.8364,2885.0
2022-11-30 12:45:00,245.71,245.71,245.52,245.67,1850.0,230.9398,230.9398,230.7612,230.9022,1850.0
2022-11-30 12:50:00,245.66,245.77,245.54,245.76,1023.0,230.8928,230.9962,230.78,230.9868,1023.0
2022-11-30 12:55:00,245.81,245.82,245.76,245.81,1026.0,231.0338,231.0432,230.9868,231.0338,1026.0
2022-11-30 13:00:00,245.74,245.96,245.74,245.81,1143.0,230.968,231.1748,230.968,231.0338,1143.0
2022-11-30 13:05:00,245.87,246.3,245.86,246.17,2784.0,231.0902,231.4944,231.0808,231.3722,2784.0
2022-11-30 13:10:00,246.06,246.18,245.7,245.86,3725.0,231.2688,231.3816,230.9304,231.0808,3725.0
2022-11-30 13:15:00,245.91,246.13,245.91,246.13,1693.0,231.1278,231.3346,231.1278,231.3346,1693.0
2022-11-30 13:20:00,246.28,246.37,246.04,246.18,3699.0,231.4756,231.5601,231.25,231.3816,3699.0
2022-11-30 13:25:00,246.22,246.42,246.08,246.08,1579.0,231.4192,231.6071,231.2876,231.2876,1579.0
2022-11-30 13:30:00,245.94,247.49,245.94,247.08,5457.0,231.156,232.6128,231.156,232.2275,5457.0
2022-11-30 13:35:00,247.22,248.44,247.1,248.44,3604.0,232.3591,233.5057,232.2463,233.5057,3604.0
2022-11-30 13:40:00,248.39,248.44,247.66,247.77,8890.0,233.4587,233.5057,232.7726,232.876,8890.0
2022-11-30 13:45:00,247.8,247.97,247.31,247.89,7156.0,232.9042,233.064,232.4436,232.9888,7156.0
2022-11-30 13:50:00,247.93,248.04,247.78,247.89,1396.0,233.0264,233.1298,232.8854,232.9888,1396.0
2022-11-30 13:55:00,248.02,248.69,247.96,248.48,4366.0,233.111,233.7407,233.0546,233.5433,4366.0
2022-11-30 14:00:00,248.56,248.85,248.52,248.6,2934.0,233.6185,233.8911,233.5809,233.6561,2934.0
2022-11-30 14:05:00,248.67,248.99,248.67,248.87,1436.0,233.7219,234.0227,233.7219,233.9099,1436.0
2022-11-30 14:10:00,249.05,249.59,249.05,249.23,12906.0,234.079,234.5866,234.079,234.2482,12906.0
2022-11-30 14:15:00,249.34,250.15,249.33,250.15,4312.0,234.3516,235.1129,234.3422,235.1129,4312.0
2022-11-30 14:20:00,250.15,250.15,249.62,249.8,2669.0,235.1129,235.1129,234.6148,234.784,2669.0
2022-11-30 14:25:00,249.8,250.57,249.8,250.44,9871.0,234.784,235.5077,234.784,235.3855,9871.0
2022-11-30 14:30:00,250.44,250.68,250.32,250.51,9806.0,235.3855,235.6111,235.2727,235.4513,9806.0
2022-11-30 14:35:00,250.52,250.52,249.87,249.87,2974.0,235.4607,235.4607,234.8498,234.8498,2974.0
2022-11-30 14:40:00,250.07,250.33,249.92,249.94,4482.0,235.0377,235.2821,234.8968,234.9155,4482.0
2022-11-30 14:45:00,249.95,250.09,249.85,249.9,2877.0,234.9249,235.0565,234.831,234.878,2877.0
2022-11-30 14:50:00,250.01,250.23,249.92,250.09,3095.0,234.9813,235.1881,234.8968,235.0565,3095.0
2022-11-30 14:55:00,250.08,250.28,249.98,250.23,3595.0,235.0471,235.2351,234.9531,235.1881,3595.0
2022-11-30 15:00:00,250.25,250.54,250.13,250.49,2735.0,235.2069,235.4795,235.0941,235.4325,2735.0
2022-11-30 15:05:00,250.4,250.68,250.39,250.6,3244.0,235.3479,235.6111,235.3385,235.5359,3244.0
2022-11-30 15:10:00,250.6,250.82,250.57,250.62,2086.0,235.5359,235.7427,235.5077,235.5547,2086.0
2022-11-30 15:15:00,250.8,251.15,250.71,250.9,5066.0,235.7239,236.0528,235.6393,235.8178,5066.0
2022-11-30 15:20:00,251.03,251.13,250.86,251.13,6148.0,235.94,236.034,235.7802,236.034,6148.0
2022-11-30 15:25:00,251.06,251.23,250.93,251.19,8061.0,235.9682,236.128,235.846,236.0904,8061.0
2022-11-30 15:30:00,251.06,251.77,251.02,251.75,11182.0,235.9682,236.6355,235.9306,236.6167,11182.0
2022-11-30 15:35:00,251.76,252.32,251.76,251.85,17926.0,236.6261,237.1525,236.6261,236.7107,17926.0
2022-11-30 15:40:00,251.75,251.91,251.63,251.69,15381.0,236.6167,236.7671,236.504,236.5604,15381.0
2022-11-30 15:45:00,251.65,251.99,251.62,251.91,22921.0,236.5228,236.8423,236.4946,236.7671,22921.0
2022-11-30 15:50:00,252.0,252.74,251.89,252.61,56331.0,236.8517,237.5472,236.7483,237.425,56331.0
2022-11-30 15:55:00,252.6,252.7,250.71,251.22,137857.0,237.4157,237.5096,235.6393,236.1186,137857.0
2022-12-01 09:30:00,251.94,252.52,250.6,250.74,15256.0,236.7953,237.3405,235.5359,235.6675,15256.0
2022-12-01 09:35:00,250.47,251.34,250.03,251.14,2041.0,235.4137,236.2314,235.0001,236.0434,2041.0
2022-12-01 09:40:00,251.13,251.14,250.52,250.53,1015.0,236.034,236.0434,235.4607,235.4701,1015.0
2022-12-01 09:45:00,250.53,250.93,250.4,250.54,3984.0,235.4701,235.846,235.3479,235.4795,3984.0
2022-12-01 09:50:00,250.49,251.33,250.48,251.11,2107.0,235.4325,236.222,235.4231,236.0152,2107.0
2022-12-01 09:55:00,251.29,251.31,250.85,251.04,2542.0,236.1844,236.2032,235.7708,235.9494,2542.0
2022-12-01 10:00:00,251.28,251.47,250.2,250.22,3645.0,236.175,236.3536,235.1599,235.1787,3645.0
2022-12-01 10:05:00,250.31,250.81,250.29,250.5,4014.0,235.2633,235.7333,235.2445,235.4419,4014.0
2022-12-01 10:10:00,250.56,250.56,249.27,249.57,2400.0,235.4983,235.4983,234.2858,234.5678,2400.0
2022-12-01 10:15:00,250.06,250.06,249.43,249.73,900.0,235.0283,235.0283,234.4362,234.7182,900.0
2022-12-01 10:20:00,249.57,249.57,249.18,249.32,2291.0,234.5678,234.5678,234.2012,234.3328,2291.0
2022-12-01 10:25:00,249.37,249.75,249.36,249.52,3469.0,234.3798,234.737,234.3704,234.5208,3469.0
2022-12-01 10:30:00,249.38,249.58,249.03,249.5,4129.0,234.3892,234.5772,234.0603,234.502,4129.0
2022-12-01 10:35:00,249.44,249.74,249.29,249.74,2443.0,234.4456,234.7276,234.3046,234.7276,2443.0
2022-12-01 10:40:00,249.64,250.21,249.49,250.01,28152.0,234.6336,235.1693,234.4926,234.9813,28152.0
2022-12-01 10:45:00,250.07,250.34,249.92,250.26,9199.0,235.0377,235.2915,234.8968,235.2163,9199.0
2022-12-01 10:50:00,250.27,250.54,249.49,249.74,15622.0,235.2257,235.4795,234.4926,234.7276,15622.0
2022-12-01 10:55:00,249.59,250.15,249.37,250.15,3667.0,234.5866,235.1129,234.3798,235.1129,3667.0
2022-12-01 11:00:00,249.94,250.13,249.55,249.77,2114.0,234.9155,235.0941,234.549,234.7558,2114.0
2022-12-01 11:05:00,249.42,249.61,249.12,249.52,5428.0,234.4268,234.6054,234.1448,234.5208,5428.0
2022-12-01 11:10:00,249.75,249.8,249.37,249.68,3251.0,234.737,234.784,234.3798,234.6712,3251.0
2022-12-01 11:15:00,249.53,249.63,248.58,248.97,5258.0,234.5302,234.6242,233.6373,234.0039,5258.0
2022-12-01 11:20:00,249.08,249.37,248.69,248.69,2891.0,234.1072,234.3798,233.7407,233.7407,2891.0
2022-12-01 11:25:00,248.73,248.88,248.52,248.81,2870.0,233.7783,233.9193,233.5809,233.8535,2870.0
2022-12-01 11:30:00,248.83,249.45,248.82,249.44,6446.0,233.8723,234.455,233.8629,234.4456,6446.0
2022-12-01 11:35:00,249.42,249.5,248.89,248.99,4137.0,234.4268,234.502,233.9287,234.0227,4137.0
2022-12-01 11:40:00,249.05,249.22,248.87,248.87,3024.0,234.079,234.2388,233.9099,233.9099,3024.0
2022-12-01 11:45:00,248.99,249.02,248.78,248.87,3233.0,234.0227,234.0509,233.8253,233.9099,3233.0
2022-12-01 11:50:00,248.96,249.07,248.6,248.99,10766.0,233.9945,234.0978,233.6561,234.0227,10766.0
2022-12-01 11:55:00,249.0,249.19,248.71,249.05,4008.0,234.0321,234.2106,233.7595,234.079,4008.0
2022-12-01 12:00:00,248.96,249.11,248.47,248.66,4510.0,233.9945,234.1354,233.5339,233.7125,4510.0
2022-12-01 12:05:00,248.54,248.55,248.27,248.38,2500.0,233.5997,233.6091,233.3459,233.4493,2500.0
2022-12-01 12:10:00,248.39,248.63,248.39,248.63,1100.0,233.4587,233.6843,233.4587,233.6843,1100.0
2022-12-01 12:15:00,248.63,248.9,248.63,248.75,2310.0,233.6843,233.9381,233.6843,233.7971,2310.0
2022-12-01 12:20:00,248.84,249.23,248.83,249.12,2408.0,233.8817,234.2482,233.8723,234.1448,2408.0
2022-12-01 12:25:00,249.17,249.35,249.17,249.35,1401.0,234.1918,234.361,234.1918,234.361,1401.0
2022-12-01 12:30:00,249.41,249.67,249.41,249.64,808.0,234.4174,234.6618,234.4174,234.6336,808.0
2022-12-01 12:35:00,249.65,249.69,249.53,249.69,1754.0,234.643,234.6806,234.5302,234.6806,1754.0
2022-12-01 12:40:00,249.54,249.54,249.33,249.43,1931.0,234.5396,234.5396,234.3422,234.4362,1931.0
2022-12-01 12:45:00,249.52,249.63,249.33,249.53,2538.0,234.5208,234.6242,234.3422,234.5302,2538.0
2022-12-01 12:50:00,249.63,249.69,249.47,249.63,1543.0,234.6242,234.6806,234.4738,234.6242,1543.0
2022-12-01 12:55:00,249.68,249.75,249.43,249.71,3451.0,234.6712,234.737,234.4362,234.6994,3451.0
2022-12-01 13:00:00,249.71,249.71,249.49,249.63,4803.0,234.6994,234.6994,234.4926,234.6242,4803.0
2022-12-01 13:05:00,249.52,250.07,249.52,249.55,12735.0,234.5208,235.0377,234.5208,234.549,12735.0
2022-12-01 13:10:00,249.55,249.71,249.18,249.18,4917.0,234.549,234.6994,234.2012,234.2012,4917.0
2022-12-01 13:15:00,249.15,249.26,248.7,248.92,3064.0,234.173,234.2764,233.7501,233.9569,3064.0
2022-12-01 13:20:00,248.81,248.91,248.72,248.91,1500.0,233.8535,233.9475,233.7689,233.9475,1500.0
2022-12-01 13:25:00,248.75,248.91,248.63,248.63,2379.0,233.7971,233.9475,233.6843,233.6843,2379.0
2022-12-01 13:30:00,248.7,248.76,248.39,248.48,3945.0,233.7501,233.8065,233.4587,233.5433,3945.0
2022-12-01 13:35:00,248.42,248.49,247.94,248.02,4299.0,233.4869,233.5527,233.0358,233.111,4299.0
2022-12-01 13:40:00,248.03,248.24,247.94,248.12,14692.0,233.1204,233.3177,233.0358,233.205,14692.0
2022-12-01 13:45:00,248.12,248.82,248.04,248.68,12188.0,233.205,233.8629,233.1298,233.7313,12188.0
2022-12-01 13:50:00,248.82,248.82,248.34,248.34,6664.0,233.8629,233.8629,233.4117,233.4117,6664.0
2022-12-01 13:55:00,248.33,248.38,248.15,248.23,5306.0,233.4023,233.4493,233.2331,233.3083,5306.0
2022-12-01 14:00:00,248.27,248.37,247.94,248.02,9179.0,233.3459,233.4399,233.0358,233.111,9179.0
2022-12-01 14:05:00,248.02,248.02,247.69,247.82,9020.0,233.111,233.111,232.8008,232.923,9020.0
2022-12-01 14:10:00,247.81,248.19,247.7,248.15,6586.0,232.9136,233.2707,232.8102,233.2331,6586.0
2022-12-01 14:15:00,248.17,248.45,248.1,248.45,2692.0,233.2519,233.5151,233.1862,233.5151,2692.0
2022-12-01 14:20:00,248.37,248.47,248.25,248.47,2833.0,233.4399,233.5339,233.3271,233.5339,2833.0
2022-12-01 14:25:00,248.49,248.66,248.49,248.63,4071.0,233.5527,233.7125,233.5527,233.6843,4071.0
2022-12-01 14:30:00,248.62,248.81,248.58,248.81,4212.0,233.6749,233.8535,233.6373,233.8535,4212.0
2022-12-01 14:35:00,248.88,248.88,248.64,248.76,6752.0,233.9193,233.9193,233.6937,233.8065,6752.0
2022-12-01 14:40:00,248.72,248.95,248.71,248.83,8109.0,233.7689,233.9851,233.7595,233.8723,8109.0
2022-12-01 14:45:00,248.72,248.98,248.72,248.78,2000.0,233.7689,234.0133,233.7689,233.8253,2000.0
2022-12-01 14:50:00,248.83,249.16,248.8,249.05,4015.0,233.8723,234.1824,233.8441,234.079,4015.0
2022-12-01 14:55:00,249.16,249.19,248.96,249.15,2485.0,234.1824,234.2106,233.9945,234.173,2485.0
2022-12-01 15:00:00,249.28,249.29,249.07,249.29,1214.0,234.2952,234.3046,234.0978,234.3046,1214.0
2022-12-01 15:05:00,249.15,249.23,248.97,248.99,6283.0,234.173,234.2482,234.0039,234.0227,6283.0
2022-12-01 15:10:00,249.04,249.12,248.76,248.76,4247.0,234.0696,234.1448,233.8065,233.8065,4247.0
2022-12-01 15:15:00,248.72,248.85,248.55,248.73,24786.0,233.7689,233.8911,233.6091,233.7783,24786.0
2022-12-01 15:20:00,248.76,248.98,248.73,248.83,4012.0,233.8065,234.0133,233.7783,233.8723,4012.0
2022-12-01 15:25:00,248.88,249.0,248.77,248.8,4086.0,233.9193,234.0321,233.8159,233.8441,4086.0
2022-12-01 15:30:00,248.76,248.9,248.74,248.8,2930.0,233.8065,233.9381,233.7877,233.8441,2930.0
2022-12-01 15:35:00,248.84,249.14,248.81,249.14,9539.0,233.8817,234.1636,233.8535,234.1636,9539.0
2022-12-01 15:40:00,249.12,249.41,249.06,249.41,5500.0,234.1448,234.4174,234.0884,234.4174,5500.0
2022-12-01 15:45:00,249.38,249.41,249.01,249.11,13572.0,234.3892,234.4174,234.0415,234.1354,13572.0
2022-12-01 15:50:00,249.12,249.53,249.12,249.35,19298.0,234.1448,234.5302,234.1448,234.361,19298.0
2022-12-01 15:55:00,249.33,249.49,249.21,249.29,52645.0,234.3422,234.4926,234.2294,234.3046,52645.0
2022-12-02 09:30:00,246.72,248.23,246.28,247.67,13065.0,231.8891,233.3083,231.4756,232.782,13065.0
2022-12-02 09:35:00,248.01,248.03,246.99,247.53,847.0,233.1016,233.1204,232.1429,232.6504,847.0
2022-12-02 09:40:00,247.48,247.6,246.72,246.77,1306.0,232.6034,232.7162,231.8891,231.9361,1306.0
2022-12-02 09:45:00,247.05,247.41,246.82,247.3,2115.0,232.1993,232.5376,231.9831,232.4342,2115.0
2022-12-02 09:50:00,247.67,247.69,247.36,247.42,1100.0,232.782,232.8008,232.4906,232.547,1100.0
2022-12-02 09:55:00,247.32,247.73,246.9,247.04,1600.0,232.453,232.8384,232.0583,232.1899,1600.0
2022-12-02 10:00:00,247.19,247.52,246.62,246.62,1892.0,232.3309,232.641,231.7951,231.7951,1892.0
2022-12-02 10:05:00,246.58,247.1,246.53,247.1,1704.0,231.7575,232.2463,231.7105,232.2463,1704.0
2022-12-02 10:10:00,247.5,247.5,246.99,247.17,2875.0,232.6222,232.6222,232.1429,232.3121,2875.0
2022-12-02 10:15:00,247.22,247.28,246.57,246.69,2900.0,232.3591,232.4154,231.7481,231.8609,2900.0
2022-12-02 10:20:00,246.7,246.86,246.58,246.67,2095.0,231.8703,232.0207,231.7575,231.8421,2095.0
2022-12-02 10:25:00,246.67,246.96,246.34,246.72,4998.0,231.8421,232.1147,231.532,231.8891,4998.0
2022-12-02 10:30:00,246.77,247.19,246.58,247.19,3913.0,231.9361,232.3309,231.7575,232.3309,3913.0
2022-12-02 10:35:00,247.29,247.54,247.04,247.54,2709.0,232.4248,232.6598,232.1899,232.6598,2709.0
2022-12-02 10:40:00,247.64,247.83,247.64,247.75,1327.0,232.7538,232.9324,232.7538,232.8572,1327.0
2022-12-02 10:45:00,247.74,248.2,247.6,248.02,2601.0,232.8478,233.2801,232.7162,233.111,2601.0
2022-12-02 10:50:00,248.02,248.53,248.01,248.21,2798.0,233.111,233.5903,233.1016,233.2895,2798.0
2022-12-02 10:55:00,248.21,248.21,247.96,247.96,400.0,233.2895,233.2895,233.0546,233.0546,400.0
2022-12-02 11:00:00,247.88,247.92,247.87,247.92,300.0,232.9794,233.017,232.97,233.017,300.0
2022-12-02 11:05:00,247.89,248.02,247.78,247.78,712.0,232.9888,233.111,232.8854,232.8854,712.0
2022-12-02 11:10:00,248.02,248.2,247.97,247.98,3673.0,233.111,233.2801,233.064,233.0734,3673.0
2022-12-02 11:15:00,248.25,248.25,248.11,248.11,374.0,233.3271,233.3271,233.1956,233.1956,374.0
2022-12-02 11:20:00,248.21,248.65,248.2,248.65,900.0,233.2895,233.7031,233.2801,233.7031,900.0
2022-12-02 11:25:00,248.62,248.75,248.45,248.45,1445.0,233.6749,233.7971,233.5151,233.5151,1445.0
2022-12-02 11:30:00,248.42,248.84,248.37,248.59,3718.0,233.4869,233.8817,233.4399,233.6467,3718.0
2022-12-02 11:35:00,248.68,248.86,248.57,248.86,2075.0,233.7313,233.9005,233.6279,233.9005,2075.0
2022-12-02 11:40:00,248.83,248.98,248.65,248.66,1590.0,233.8723,234.0133,233.7031,233.7125,1590.0
2022-12-02 11:45:00,248.79,248.98,248.71,248.72,1947.0,233.8347,234.0133,233.7595,233.7689,1947.0
2022-12-02 11:50:00,248.73,248.91,248.66,248.72,700.0,233.7783,233.9475,233.7125,233.7689,700.0
2022-12-02 11:55:00,248.76,249.1,248.75,248.83,2400.0,233.8065,234.126,233.7971,233.8723,2400.0
2022-12-02 12:00:00,248.84,249.1,248.83,249.1,4500.0,233.8817,234.126,233.8723,234.126,4500.0
2022-12-02 12:05:00,249.01,249.53,248.91,249.3,8093.0,234.0415,234.5302,233.9475,234.314,8093.0
2022-12-02 12:10:00,249.21,249.42,249.1,249.38,1765.0,234.2294,234.4268,234.126,234.3892,1765.0
2022-12-02 12:15:00,249.32,249.36,249.3,249.3,700.0,234.3328,234.3704,234.314,234.314,700.0
2022-12-02 12:20:00,249.22,249.39,249.22,249.34,654.0,234.2388,234.3986,234.2388,234.3516,654.0
2022-12-02 12:25:00,249.34,249.35,249.31,249.35,1127.0,234.3516,234.361,234.3234,234.361,1127.0
2022-12-02 12:30:00,249.44,249.44,249.26,249.34,850.0,234.4456,234.4456,234.2764,234.3516,850.0
2022-12-02 12:35:00,249.34,249.34,248.88,248.88,2620.0,234.3516,234.3516,233.9193,233.9193,2620.0
2022-12-02 12:40:00,248.87,249.09,248.73,249.09,2689.0,233.9099,234.1166,233.7783,234.1166,2689.0
2022-12-02 12:45:00,249.12,249.12,249.0,249.09,400.0,234.1448,234.1448,234.0321,234.1166,400.0
2022-12-02 12:50:00,249.0,249.03,248.85,248.94,1298.0,234.0321,234.0603,233.8911,233.9757,1298.0
2022-12-02 12:55:00,248.9,248.9,248.49,248.49,2122.0,233.9381,233.9381,233.5527,233.5527,2122.0
2022-12-02 13:00:00,248.43,248.67,248.42,248.67,1565.0,233.4963,233.7219,233.4869,233.7219,1565.0
2022-12-02 13:05:00,248.59,248.59,248.54,248.54,200.0,233.6467,233.6467,233.5997,233.5997,200.0
2022-12-02 13:10:00,248.58,248.74,248.49,248.73,1903.0,233.6373,233.7877,233.5527,233.7783,1903.0
2022-12-02 13:15:00,248.87,248.87,248.64,248.64,1118.0,233.9099,233.9099,233.6937,233.6937,1118.0
2022-12-02 13:20:00,248.71,248.72,248.71,248.72,200.0,233.7595,233.7689,233.7595,233.7689,200.0
2022-12-02 13:25:00,248.59,248.7,248.39,248.61,3989.0,233.6467,233.7501,233.4587,233.6655,3989.0
2022-12-02 13:30:00,248.66,248.92,248.65,248.92,1038.0,233.7125,233.9569,233.7031,233.9569,1038.0
2022-12-02 13:35:00,248.97,248.98,248.82,248.98,300.0,234.0039,234.0133,233.8629,234.0133,300.0
2022-12-02 13:40:00,248.99,249.14,248.99,249.09,926.0,234.0227,234.1636,234.0227,234.1166,926.0
2022-12-02 13:45:00,249.24,249.42,249.24,249.25,900.0,234.2576,234.4268,234.2576,234.267,900.0
2022-12-02 13:50:00,249.2,249.33,249.2,249.26,800.0,234.22,234.3422,234.22,234.2764,800.0
2022-12-02 13:55:00,249.25,249.49,249.18,249.49,2009.0,234.267,234.4926,234.2012,234.4926,2009.0
2022-12-02 14:00:00,249.72,249.77,249.58,249.77,400.0,234.7088,234.7558,234.5772,234.7558,400.0
2022-12-02 14:05:00,249.62,249.71,249.42,249.43,1915.0,234.6148,234.6994,234.4268,234.4362,1915.0
2022-12-02 14:10:00,249.38,249.48,249.25,249.48,1012.0,234.3892,234.4832,234.267,234.4832,1012.0
2022-12-02 14:15:00,249.48,249.88,249.44,249.83,3201.0,234.4832,234.8592,234.4456,234.8122,3201.0
2022-12-02 14:20:00,249.86,249.86,249.35,249.35,8228.0,234.8404,234.8404,234.361,234.361,8228.0
2022-12-02 14:25:00,249.42,249.45,249.33,249.45,1484.0,234.4268,234.455,234.3422,234.455,1484.0
2022-12-02 14:30:00,249.45,249.87,249.34,249.87,1582.0,234.455,234.8498,234.3516,234.8498,1582.0
2022-12-02 14:35:00,249.79,249.92,249.61,249.61,1645.0,234.7746,234.8968,234.6054,234.6054,1645.0
2022-12-02 14:40:00,249.62,249.81,249.62,249.81,1014.0,234.6148,234.7934,234.6148,234.7934,1014.0
2022-12-02 14:45:00,249.81,249.93,249.7,249.7,3432.0,234.7934,234.9061,234.69,234.69,3432.0
2022-12-02 14:50:00,249.72,250.16,249.72,250.14,2079.0,234.7088,235.1223,234.7088,235.1035,2079.0
2022-12-02 14:55:00,250.29,250.51,250.23,250.31,2120.0,235.2445,235.4513,235.1881,235.2633,2120.0
2022-12-02 15:00:00,250.42,250.7,250.35,250.7,1029.0,235.3667,235.6299,235.3009,235.6299,1029.0
2022-12-02 15:05:00,250.64,250.7,250.49,250.65,4324.0,235.5735,235.6299,235.4325,235.5829,4324.0
2022-12-02 15:10:00,250.58,250.66,250.51,250.66,1305.0,235.5171,235.5923,235.4513,235.5923,1305.0
2022-12-02 15:15:00,250.56,250.83,250.56,250.69,2139.0,235.4983,235.752,235.4983,235.6205,2139.0
2022-12-02 15:20:00,250.55,250.66,250.36,250.36,1314.0,235.4889,235.5923,235.3103,235.3103,1314.0
2022-12-02 15:25:00,250.34,250.43,250.27,250.27,1904.0,235.2915,235.3761,235.2257,235.2257,1904.0
2022-12-02 15:30:00,250.25,250.29,249.94,249.95,3314.0,235.2069,235.2445,234.9155,234.9249,3314.0
2022-12-02 15:35:00,249.97,250.02,249.65,249.68,4024.0,234.9437,234.9907,234.643,234.6712,4024.0
2022-12-02 15:40:00,249.62,249.72,249.41,249.44,7247.0,234.6148,234.7088,234.4174,234.4456,7247.0
2022-12-02 15:45:00,249.4,249.48,249.03,249.24,11607.0,234.408,234.4832,234.0603,234.2576,11607.0
2022-12-02 15:50:00,249.26,249.44,249.0,249.3,18049.0,234.2764,234.4456,234.0321,234.314,18049.0
2022-12-02 15:55:00,249.33,249.79,249.32,249.75,38016.0,234.3422,234.7746,234.3328,234.737,38016.0
2022-12-05 09:30:00,247.26,248.06,245.74,246.92,10480.0,232.3966,233.1486,230.968,232.0771,10480.0
2022-12-05 09:35:00,246.62,246.62,246.62,246.62,100.0,231.7951,231.7951,231.7951,231.7951,100.0
2022-12-05 09:40:00,247.02,247.65,247.02,247.56,1180.0,232.1711,232.7632,232.1711,232.6786,1180.0
2022-12-05 09:45:00,246.61,247.47,246.61,247.47,5747.0,231.7857,232.594,231.7857,232.594,5747.0
2022-12-05 09:50:00,247.3,247.4,246.63,246.83,1801.0,232.4342,232.5282,231.8045,231.9925,1801.0
2022-12-05 09:55:00,246.7,246.91,245.79,246.12,14314.0,231.8703,232.0677,231.015,231.3252,14314.0
2022-12-05 10:00:00,245.61,246.04,245.21,246.04,1300.0,230.8458,231.25,230.4699,231.25,1300.0
2022-12-05 10:05:00,246.45,246.45,245.88,245.9,1100.0,231.6353,231.6353,231.0996,231.1184,1100.0
2022-12-05 10:10:00,245.78,246.08,245.78,245.86,1094.0,231.0056,231.2876,231.0056,231.0808,1094.0
2022-12-05 10:15:00,245.91,245.93,245.81,245.81,635.0,231.1278,231.1466,231.0338,231.0338,635.0
2022-12-05 10:20:00,245.79,246.07,245.79,246.07,1177.0,231.015,231.2782,231.015,231.2782,1177.0
2022-12-05 10:25:00,246.14,246.14,245.99,245.99,584.0,231.344,231.344,231.203,231.203,584.0
2022-12-05 10:30:00,245.8,246.01,245.64,245.74,1979.0,231.0244,231.2218,230.874,230.968,1979.0
2022-12-05 10:35:00,246.01,246.12,245.81,245.81,1673.0,231.2218,231.3252,231.0338,231.0338,1673.0
2022-12-05 10:40:00,246.02,246.12,246.02,246.12,600.0,231.2312,231.3252,231.2312,231.3252,600.0
2022-12-05 10:45:00,246.04,246.18,245.97,245.97,505.0,231.25,231.3816,231.1842,231.1842,505.0
2022-12-05 10:50:00,245.94,245.98,245.74,245.74,1749.0,231.156,231.1936,230.968,230.968,1749.0
2022-12-05 10:55:00,245.96,246.3,245.74,245.85,3804.0,231.1748,231.4944,230.968,231.0714,3804.0
2022-12-05 11:00:00,245.85,246.09,245.78,245.78,2362.0,231.0714,231.297,231.0056,231.0056,2362.0
2022-12-05 11:05:00,246.06,246.16,246.03,246.15,447.0,231.2688,231.3628,231.2406,231.3534,447.0
2022-12-05 11:10:00,246.13,246.34,246.11,246.11,1483.0,231.3346,231.532,231.3158,231.3158,1483.0
2022-12-05 11:15:00,246.08,246.17,245.63,245.77,5175.0,231.2876,231.3722,230.8646,230.9962,5175.0
2022-12-05 11:20:00,245.59,245.63,245.38,245.54,3023.0,230.827,230.8646,230.6297,230.78,3023.0
2022-12-05 11:25:00,245.54,245.93,245.53,245.77,4706.0,230.78,231.1466,230.7706,230.9962,4706.0
2022-12-05 11:30:00,245.63,245.63,245.38,245.44,1483.0,230.8646,230.8646,230.6297,230.6861,1483.0
2022-12-05 11:35:00,245.43,245.49,245.42,245.49,600.0,230.6767,230.733,230.6673,230.733,600.0
2022-12-05 11:40:00,245.5,245.61,245.39,245.51,806.0,230.7424,230.8458,230.6391,230.7518,806.0
2022-12-05 11:45:00,245.51,245.55,245.43,245.46,892.0,230.7518,230.7894,230.6767,230.7049,892.0
2022-12-05 11:50:00,245.56,245.84,245.55,245.84,901.0,230.7988,231.062,230.7894,231.062,901.0
2022-12-05 11:55:00,245.75,245.75,245.55,245.63,1514.0,230.9774,230.9774,230.7894,230.8646,1514.0
2022-12-05 12:00:00,245.52,245.67,245.39,245.63,1397.0,230.7612,230.9022,230.6391,230.8646,1397.0
2022-12-05 12:05:00,245.67,245.81,245.6,245.73,888.0,230.9022,231.0338,230.8364,230.9586,888.0
2022-12-05 12:10:00,245.83,245.84,245.7,245.78,1600.0,231.0526,231.062,230.9304,231.0056,1600.0
2022-12-05 12:15:00,245.87,246.16,245.84,246.12,6227.0,231.0902,231.3628,231.062,231.3252,6227.0
2022-12-05 12:20:00,246.2,246.25,246.2,246.25,300.0,231.4004,231.4474,231.4004,231.4474,300.0
2022-12-05 12:25:00,246.17,246.24,245.84,245.84,1047.0,231.3722,231.438,231.062,231.062,1047.0
2022-12-05 12:30:00,245.76,245.76,245.5,245.61,2140.0,230.9868,230.9868,230.7424,230.8458,2140.0
2022-12-05 12:35:00,245.74,245.78,245.74,245.78,203.0,230.968,231.0056,230.968,231.0056,203.0
2022-12-05 12:40:00,245.76,245.86,245.75,245.81,1300.0,230.9868,231.0808,230.9774,231.0338,1300.0
2022-12-05 12:45:00,245.89,246.15,245.89,246.11,1000.0,231.109,231.3534,231.109,231.3158,1000.0
2022-12-05 12:50:00,245.97,246.02,245.72,245.72,2165.0,231.1842,231.2312,230.9492,230.9492,2165.0
2022-12-05 12:55:00,245.72,245.78,245.62,245.73,1537.0,230.9492,231.0056,230.8552,230.9586,1537.0
2022-12-05 13:00:00,245.79,245.95,245.65,245.9,18923.0,231.015,231.1654,230.8834,231.1184,18923.0
2022-12-05 13:05:00,245.9,245.94,245.69,245.69,1430.0,231.1184,231.156,230.921,230.921,1430.0
2022-12-05 13:10:00,245.7,245.94,245.65,245.75,2246.0,230.9304,231.156,230.8834,230.9774,2246.0
2022-12-05 13:15:00,245.91,245.94,245.9,245.94,762.0,231.1278,231.156,231.1184,231.156,762.0
2022-12-05 13:20:00,245.83,245.83,245.41,245.41,1595.0,231.0526,231.0526,230.6579,230.6579,1595.0
2022-12-05 13:25:00,245.31,245.37,245.31,245.37,902.0,230.5639,230.6203,230.5639,230.6203,902.0
2022-12-05 13:30:00,245.57,245.67,245.57,245.67,413.0,230.8082,230.9022,230.8082,230.9022,413.0
2022-12-05 13:35:00,245.66,245.8,245.63,245.8,1000.0,230.8928,231.0244,230.8646,231.0244,1000.0
2022-12-05 13:40:00,245.73,245.85,245.59,245.6,2268.0,230.9586,231.0714,230.827,230.8364,2268.0
2022-12-05 13:45:00,245.59,245.6,245.5,245.5,615.0,230.827,230.8364,230.7424,230.7424,615.0
2022-12-05 13:50:00,245.5,245.63,245.48,245.63,1737.0,230.7424,230.8646,230.7236,230.8646,1737.0
2022-12-05 13:55:00,245.55,245.55,245.22,245.22,1055.0,230.7894,230.7894,230.4793,230.4793,1055.0
2022-12-05 14:00:00,245.22,245.24,245.07,245.2,1478.0,230.4793,230.4981,230.3383,230.4605,1478.0
2022-12-05 14:05:00,245.24,245.24,244.97,244.97,1464.0,230.4981,230.4981,230.2443,230.2443,1464.0
2022-12-05 14:10:00,245.11,245.37,245.1,245.25,1721.0,230.3759,230.6203,230.3665,230.5075,1721.0
2022-12-05 14:15:00,245.25,245.33,245.12,245.12,1435.0,230.5075,230.5827,230.3853,230.3853,1435.0
2022-12-05 14:20:00,245.15,245.15,244.71,244.71,2401.0,230.4135,230.4135,229.9999,229.9999,2401.0
2022-12-05 14:25:00,244.67,244.87,244.6,244.87,2689.0,229.9623,230.1503,229.8965,230.1503,2689.0
2022-12-05 14:30:00,244.78,244.91,244.75,244.91,1109.0,230.0657,230.1879,230.0375,230.1879,1109.0
2022-12-05 14:35:00,244.81,244.85,244.62,244.62,2590.0,230.0939,230.1315,229.9153,229.9153,2590.0
2022-12-05 14:40:00,244.62,244.62,244.47,244.54,1679.0,229.9153,229.9153,229.7744,229.8402,1679.0
2022-12-05 14:45:00,244.53,244.53,244.32,244.51,4002.0,229.8308,229.8308,229.6334,229.812,4002.0
2022-12-05 14:50:00,244.44,244.58,244.44,244.55,2627.0,229.7462,229.8778,229.7462,229.8496,2627.0
2022-12-05 14:55:00,244.55,244.67,244.45,244.5,6911.0,229.8496,229.9623,229.7556,229.8026,6911.0
2022-12-05 15:00:00,244.59,244.78,244.59,244.78,4362.0,229.8871,230.0657,229.8871,230.0657,4362.0
2022-12-05 15:05:00,244.84,245.01,244.84,245.01,2806.0,230.1221,230.2819,230.1221,230.2819,2806.0
2022-12-05 15:10:00,244.99,245.11,244.86,245.11,8162.0,230.2631,230.3759,230.1409,230.3759,8162.0
2022-12-05 15:15:00,245.14,245.14,244.84,244.88,10257.0,230.4041,230.4041,230.1221,230.1597,10257.0
2022-12-05 15:20:00,244.82,244.86,244.69,244.71,7262.0,230.1033,230.1409,229.9811,229.9999,7262.0
2022-12-05 15:25:00,244.68,244.68,244.23,244.29,8419.0,229.9717,229.9717,229.5488,229.6052,8419.0
2022-12-05 15:30:00,244.32,244.62,244.19,244.38,11334.0,229.6334,229.9153,229.5112,229.6898,11334.0
2022-12-05 15:35:00,244.45,244.67,244.44,244.51,5706.0,229.7556,229.9623,229.7462,229.812,5706.0
2022-12-05 15:40:00,244.44,244.57,244.41,244.56,11535.0,229.7462,229.8684,229.718,229.859,11535.0
2022-12-05 15:45:00,244.65,244.66,244.27,244.29,11850.0,229.9435,229.9529,229.5864,229.6052,11850.0
2022-12-05 15:50:00,244.35,244.95,244.28,244.9,17169.0,229.6616,230.2255,229.5958,230.1785,17169.0
2022-12-05 15:55:00,244.94,245.78,244.92,245.23,45190.0,230.2161,231.0056,230.1973,230.4887,45190.0
2022-12-06 09:30:00,246.27,247.83,246.27,247.71,9873.0,231.4662,232.9324,231.4662,232.8196,9873.0
2022-12-06 09:35:00,247.63,247.83,246.85,247.46,5253.0,232.7444,232.9324,232.0113,232.5846,5253.0
2022-12-06 09:40:00,247.65,247.65,246.46,247.01,4032.0,232.7632,232.7632,231.6447,232.1617,4032.0
2022-12-06 09:45:00,247.01,247.11,246.1,247.05,7328.0,232.1617,232.2557,231.3064,232.1993,7328.0
2022-12-06 09:50:00,246.9,247.3,246.85,247.09,2689.0,232.0583,232.4342,232.0113,232.2369,2689.0
2022-12-06 09:55:00,247.01,247.43,246.91,246.91,1000.0,232.1617,232.5564,232.0677,232.0677,1000.0
2022-12-06 10:00:00,247.05,247.22,246.63,246.63,1402.0,232.1993,232.3591,231.8045,231.8045,1402.0
2022-12-06 10:05:00,246.69,247.25,246.55,247.09,3440.0,231.8609,232.3873,231.7293,232.2369,3440.0
2022-12-06 10:10:00,247.24,247.24,246.8,246.94,1548.0,232.3779,232.3779,231.9643,232.0959,1548.0
2022-12-06 10:15:00,246.99,247.03,246.56,246.67,1477.0,232.1429,232.1805,231.7387,231.8421,1477.0
2022-12-06 10:20:00,246.68,246.88,246.68,246.88,1205.0,231.8515,232.0395,231.8515,232.0395,1205.0
2022-12-06 10:25:00,246.86,247.25,246.56,246.56,3509.0,232.0207,232.3873,231.7387,231.7387,3509.0
2022-12-06 10:30:00,246.6,246.67,246.39,246.39,1400.0,231.7763,231.8421,231.5789,231.5789,1400.0
2022-12-06 10:35:00,246.43,246.49,246.24,246.35,2474.0,231.6165,231.6729,231.438,231.5414,2474.0
2022-12-06 10:40:00,246.37,246.89,246.21,246.89,1409.0,231.5601,232.0489,231.4098,232.0489,1409.0
2022-12-06 10:45:00,246.82,247.01,246.73,246.83,1100.0,231.9831,232.1617,231.8985,231.9925,1100.0
2022-12-06 10:50:00,246.94,246.98,246.72,246.74,3265.0,232.0959,232.1335,231.8891,231.9079,3265.0
2022-12-06 10:55:00,246.81,247.01,246.81,246.88,2804.0,231.9737,232.1617,231.9737,232.0395,2804.0
2022-12-06 11:00:00,246.97,247.09,246.85,246.98,2628.0,232.1241,232.2369,232.0113,232.1335,2628.0
2022-12-06 11:05:00,247.01,247.13,246.87,246.87,3831.0,232.1617,232.2745,232.0301,232.0301,3831.0
2022-12-06 11:10:00,247.17,247.45,247.1,247.11,2716.0,232.3121,232.5752,232.2463,232.2557,2716.0
2022-12-06 11:15:00,247.09,247.09,246.45,246.51,2608.0,232.2369,232.2369,231.6353,231.6917,2608.0
2022-12-06 11:20:00,246.23,246.68,246.23,246.68,2152.0,231.4286,231.8515,231.4286,231.8515,2152.0
2022-12-06 11:25:00,246.72,246.73,246.37,246.52,1420.0,231.8891,231.8985,231.5601,231.7011,1420.0
2022-12-06 11:30:00,246.58,246.85,246.58,246.75,4287.0,231.7575,232.0113,231.7575,231.9173,4287.0
2022-12-06 11:35:00,246.84,246.84,246.61,246.61,1660.0,232.0019,232.0019,231.7857,231.7857,1660.0
2022-12-06 11:40:00,246.37,246.61,246.36,246.5,1899.0,231.5601,231.7857,231.5508,231.6823,1899.0
2022-12-06 11:45:00,246.4,246.68,246.34,246.61,3729.0,231.5883,231.8515,231.532,231.7857,3729.0
2022-12-06 11:50:00,246.61,246.64,246.22,246.27,2111.0,231.7857,231.8139,231.4192,231.4662,2111.0
2022-12-06 11:55:00,246.29,246.34,246.07,246.26,3678.0,231.485,231.532,231.2782,231.4568,3678.0
2022-12-06 12:00:00,246.37,246.54,246.35,246.48,1929.0,231.5601,231.7199,231.5414,231.6635,1929.0
2022-12-06 12:05:00,246.36,246.5,246.24,246.25,1316.0,231.5508,231.6823,231.438,231.4474,1316.0
2022-12-06 12:10:00,246.26,246.29,245.66,245.96,3851.0,231.4568,231.485,230.8928,231.1748,3851.0
2022-12-06 12:15:00,245.96,246.11,245.62,245.62,2400.0,231.1748,231.3158,230.8552,230.8552,2400.0
2022-12-06 12:20:00,245.56,245.84,245.56,245.73,855.0,230.7988,231.062,230.7988,230.9586,855.0
2022-12-06 12:25:00,245.75,245.99,245.66,245.79,3841.0,230.9774,231.203,230.8928,231.015,3841.0
2022-12-06 12:30:00,245.78,246.53,245.71,246.38,12807.0,231.0056,231.7105,230.9398,231.5695,12807.0
2022-12-06 12:35:00,246.31,246.32,246.05,246.27,5132.0,231.5038,231.5132,231.2594,231.4662,5132.0
2022-12-06 12:40:00,246.47,246.83,246.47,246.83,3310.0,231.6541,231.9925,231.6541,231.9925,3310.0
2022-12-06 12:45:00,246.75,246.75,246.54,246.54,3020.0,231.9173,231.9173,231.7199,231.7199,3020.0
2022-12-06 12:50:00,246.41,246.57,246.37,246.44,3552.0,231.5977,231.7481,231.5601,231.6259,3552.0
2022-12-06 12:55:00,246.45,246.45,246.22,246.36,3747.0,231.6353,231.6353,231.4192,231.5508,3747.0
2022-12-06 13:00:00,246.34,246.56,246.3,246.43,3840.0,231.532,231.7387,231.4944,231.6165,3840.0
2022-12-06 13:05:00,246.43,246.49,246.29,246.33,1300.0,231.6165,231.6729,231.485,231.5226,1300.0
2022-12-06 13:10:00,246.31,246.52,246.06,246.45,10071.0,231.5038,231.7011,231.2688,231.6353,10071.0
2022-12-06 13:15:00,246.27,246.27,246.05,246.06,1028.0,231.4662,231.4662,231.2594,231.2688,1028.0
2022-12-06 13:20:00,246.06,246.23,245.9,246.01,6597.0,231.2688,231.4286,231.1184,231.2218,6597.0
2022-12-06 13:25:00,246.07,246.07,245.67,245.81,6539.0,231.2782,231.2782,230.9022,231.0338,6539.0
2022-12-06 13:30:00,245.78,246.22,245.73,246.13,7542.0,231.0056,231.4192,230.9586,231.3346,7542.0
2022-12-06 13:35:00,246.07,246.34,246.06,246.31,3382.0,231.2782,231.532,231.2688,231.5038,3382.0
2022-12-06 13:40:00,246.36,246.74,246.36,246.73,1627.0,231.5508,231.9079,231.5508,231.8985,1627.0
2022-12-06 13:45:00,246.83,246.91,246.62,246.7,6832.0,231.9925,232.0677,231.7951,231.8703,6832.0
2022-12-06 13:50:00,246.7,246.7,246.48,246.53,5526.0,231.8703,231.8703,231.6635,231.7105,5526.0
2022-12-06 13:55:00,246.46,246.64,246.38,246.64,1839.0,231.6447,231.8139,231.5695,231.8139,1839.0
2022-12-06 14:00:00,246.56,246.7,246.34,246.56,5135.0,231.7387,231.8703,231.532,231.7387,5135.0
2022-12-06 14:05:00,246.62,246.62,246.22,246.22,602.0,231.7951,231.7951,231.4192,231.4192,602.0
2022-12-06 14:10:00,246.2,246.22,246.01,246.22,2510.0,231.4004,231.4192,231.2218,231.4192,2510.0
2022-12-06 14:15:00,246.08,246.2,245.89,246.08,1949.0,231.2876,231.4004,231.109,231.2876,1949.0
2022-12-06 14:20:00,245.86,245.9,245.36,245.58,5018.0,231.0808,231.1184,230.6109,230.8176,5018.0
2022-12-06 14:25:00,245.45,245.45,244.95,245.13,2585.0,230.6955,230.6955,230.2255,230.3947,2585.0
2022-12-06 14:30:00,244.96,245.11,244.77,244.92,1626.0,230.2349,230.3759,230.0563,230.1973,1626.0
2022-12-06 14:35:00,244.72,244.76,244.42,244.45,4727.0,230.0093,230.0469,229.7274,229.7556,4727.0
2022-12-06 14:40:00,244.55,244.59,244.41,244.41,7248.0,229.8496,229.8871,229.718,229.718,7248.0
2022-12-06 14:45:00,244.58,244.69,244.41,244.41,1373.0,229.8778,229.9811,229.718,229.718,1373.0
2022-12-06 14:50:00,244.47,244.5,244.27,244.38,1318.0,229.7744,229.8026,229.5864,229.6898,1318.0
2022-12-06 14:55:00,244.36,244.61,244.26,244.27,3299.0,229.671,229.9059,229.577,229.5864,3299.0
2022-12-06 15:00:00,244.3,244.93,244.29,244.76,2647.0,229.6146,230.2067,229.6052,230.0469,2647.0
2022-12-06 15:05:00,244.68,244.82,244.67,244.8,834.0,229.9717,230.1033,229.9623,230.0845,834.0
2022-12-06 15:10:00,244.86,244.87,244.64,244.75,1171.0,230.1409,230.1503,229.9341,230.0375,1171.0
2022-12-06 15:15:00,244.74,244.94,244.44,244.53,4338.0,230.0281,230.2161,229.7462,229.8308,4338.0
2022-12-06 15:20:00,244.6,245.07,244.55,245.07,2060.0,229.8965,230.3383,229.8496,230.3383,2060.0
2022-12-06 15:25:00,245.14,245.15,244.9,244.92,2068.0,230.4041,230.4135,230.1785,230.1973,2068.0
2022-12-06 15:30:00,245.05,245.46,245.05,245.41,6385.0,230.3195,230.7049,230.3195,230.6579,6385.0
2022-12-06 15:35:00,245.48,245.62,245.39,245.61,2131.0,230.7236,230.8552,230.6391,230.8458,2131.0
2022-12-06 15:40:00,245.61,245.84,245.33,245.83,5878.0,230.8458,231.062,230.5827,231.0526,5878.0
2022-12-06 15:45:00,245.74,246.07,245.66,245.77,11361.0,230.968,231.2782,230.8928,230.9962,11361.0
2022-12-06 15:50:00,245.71,246.11,245.55,245.8,11629.0,230.9398,231.3158,230.7894,231.0244,11629.0
2022-12-06 15:55:00,245.76,245.89,245.28,245.81,32367.0,230.9868,231.109,230.5357,231.0338,32367.0
2022-12-07 09:30:00,244.94,246.05,244.76,245.74,8454.0,230.2161,231.2594,230.0469,230.968,8454.0
2022-12-07 09:35:00,246.2,246.65,246.19,246.32,304.0,231.4004,231.8233,231.391,231.5132,304.0
2022-12-07 09:40:00,245.92,246.44,245.91,246.44,1189.0,231.1372,231.6259,231.1278,231.6259,1189.0
2022-12-07 09:45:00,246.53,246.78,246.13,246.13,900.0,231.7105,231.9455,231.3346,231.3346,900.0
2022-12-07 09:50:00,246.19,246.48,246.0,246.17,2263.0,231.391,231.6635,231.2124,231.3722,2263.0
2022-12-07 09:55:00,246.4,246.72,246.1,246.26,2961.0,231.5883,231.8891,231.3064,231.4568,2961.0
2022-12-07 10:00:00,245.88,246.45,245.88,246.45,1000.0,231.0996,231.6353,231.0996,231.6353,1000.0
2022-12-07 10:05:00,246.28,246.62,245.86,245.86,2996.0,231.4756,231.7951,231.0808,231.0808,2996.0
2022-12-07 10:10:00,245.8,246.2,245.26,245.72,4174.0,231.0244,231.4004,230.5169,230.9492,4174.0
2022-12-07 10:15:00,245.86,245.86,245.64,245.64,200.0,231.0808,231.0808,230.874,230.874,200.0
2022-12-07 10:20:00,245.87,246.08,245.53,245.97,4123.0,231.0902,231.2876,230.7706,231.1842,4123.0
2022-12-07 10:25:00,245.54,246.09,245.54,246.04,1927.0,230.78,231.297,230.78,231.25,1927.0
2022-12-07 10:30:00,246.05,246.44,245.87,245.87,1605.0,231.2594,231.6259,231.0902,231.0902,1605.0
2022-12-07 10:35:00,246.04,246.04,245.65,245.84,3381.0,231.25,231.25,230.8834,231.062,3381.0
2022-12-07 10:40:00,245.69,245.92,245.69,245.73,900.0,230.921,231.1372,230.921,230.9586,900.0
2022-12-07 10:45:00,245.87,245.87,245.79,245.79,500.0,231.0902,231.0902,231.015,231.015,500.0
2022-12-07 10:50:00,245.81,246.02,245.78,245.82,2611.0,231.0338,231.2312,231.0056,231.0432,2611.0
2022-12-07 10:55:00,245.95,245.95,245.86,245.86,300.0,231.1654,231.1654,231.0808,231.0808,300.0
2022-12-07 11:00:00,246.05,246.11,245.85,245.95,1556.0,231.2594,231.3158,231.0714,231.1654,1556.0
2022-12-07 11:05:00,246.09,246.12,245.93,245.93,1306.0,231.297,231.3252,231.1466,231.1466,1306.0
2022-12-07 11:10:00,245.84,245.84,245.61,245.74,1300.0,231.062,231.062,230.8458,230.968,1300.0
2022-12-07 11:15:00,245.79,246.1,245.77,245.97,2408.0,231.015,231.3064,230.9962,231.1842,2408.0
2022-12-07 11:20:00,245.75,245.75,245.4,245.42,2015.0,230.9774,230.9774,230.6485,230.6673,2015.0
2022-12-07 11:25:00,245.37,245.51,245.25,245.26,1116.0,230.6203,230.7518,230.5075,230.5169,1116.0
2022-12-07 11:30:00,245.27,245.34,245.09,245.09,2362.0,230.5263,230.5921,230.3571,230.3571,2362.0
2022-12-07 11:35:00,245.24,245.67,245.24,245.47,879.0,230.4981,230.9022,230.4981,230.7143,879.0
2022-12-07 11:40:00,245.5,245.5,245.26,245.26,236.0,230.7424,230.7424,230.5169,230.5169,236.0
2022-12-07 11:45:00,245.24,245.44,245.11,245.42,2173.0,230.4981,230.6861,230.3759,230.6673,2173.0
2022-12-07 11:50:00,245.3,245.39,245.17,245.36,2043.0,230.5545,230.6391,230.4323,230.6109,2043.0
2022-12-07 11:55:00,245.24,245.72,245.23,245.72,2599.0,230.4981,230.9492,230.4887,230.9492,2599.0
2022-12-07 12:00:00,245.92,246.0,245.86,245.88,4850.0,231.1372,231.2124,231.0808,231.0996,4850.0
2022-12-07 12:05:00,245.78,245.95,245.67,245.93,1200.0,231.0056,231.1654,230.9022,231.1466,1200.0
2022-12-07 12:10:00,246.4,246.58,246.08,246.48,2716.0,231.5883,231.7575,231.2876,231.6635,2716.0
2022-12-07 12:15:00,246.59,246.6,246.14,246.23,1676.0,231.7669,231.7763,231.344,231.4286,1676.0
2022-12-07 12:20:00,246.22,246.3,246.11,246.3,789.0,231.4192,231.4944,231.3158,231.4944,789.0
2022-12-07 12:25:00,246.26,246.26,245.95,245.96,830.0,231.4568,231.4568,231.1654,231.1748,830.0
2022-12-07 12:30:00,246.16,246.21,246.03,246.03,1035.0,231.3628,231.4098,231.2406,231.2406,1035.0
2022-12-07 12:35:00,246.15,246.59,246.14,246.58,2574.0,231.3534,231.7669,231.344,231.7575,2574.0
2022-12-07 12:40:00,246.71,246.75,246.55,246.75,835.0,231.8797,231.9173,231.7293,231.9173,835.0
2022-12-07 12:45:00,246.65,246.8,246.65,246.66,1219.0,231.8233,231.9643,231.8233,231.8327,1219.0
2022-12-07 12:50:00,246.52,246.54,245.99,245.99,5218.0,231.7011,231.7199,231.203,231.203,5218.0
2022-12-07 12:55:00,246.0,246.06,245.76,245.76,5340.0,231.2124,231.2688,230.9868,230.9868,5340.0
2022-12-07 13:00:00,245.84,246.01,245.82,245.82,2016.0,231.062,231.2218,231.0432,231.0432,2016.0
2022-12-07 13:05:00,245.75,246.03,245.73,245.95,1707.0,230.9774,231.2406,230.9586,231.1654,1707.0
2022-12-07 13:10:00,245.96,246.41,245.83,246.41,4260.0,231.1748,231.5977,231.0526,231.5977,4260.0
2022-12-07 13:15:00,246.31,246.48,246.27,246.44,3348.0,231.5038,231.6635,231.4662,231.6259,3348.0
2022-12-07 13:20:00,246.37,246.57,246.18,246.48,4545.0,231.5601,231.7481,231.3816,231.6635,4545.0
2022-12-07 13:25:00,246.47,246.47,246.18,246.28,2118.0,231.6541,231.6541,231.3816,231.4756,2118.0
2022-12-07 13:30:00,246.27,246.33,246.17,246.33,1850.0,231.4662,231.5226,231.3722,231.5226,1850.0
2022-12-07 13:35:00,246.28,246.28,246.07,246.12,2204.0,231.4756,231.4756,231.2782,231.3252,2204.0
2022-12-07 13:40:00,246.21,246.28,246.18,246.28,972.0,231.4098,231.4756,231.3816,231.4756,972.0
2022-12-07 13:45:00,246.37,246.37,246.07,246.12,1515.0,231.5601,231.5601,231.2782,231.3252,1515.0
2022-12-07 13:50:00,245.96,245.96,245.57,245.57,1650.0,231.1748,231.1748,230.8082,230.8082,1650.0
2022-12-07 13:55:00,245.56,245.56,245.36,245.4,1113.0,230.7988,230.7988,230.6109,230.6485,1113.0
2022-12-07 14:00:00,245.32,245.36,245.04,245.05,1686.0,230.5733,230.6109,230.3101,230.3195,1686.0
2022-12-07 14:05:00,245.14,245.23,245.13,245.19,957.0,230.4041,230.4887,230.3947,230.4511,957.0
2022-12-07 14:10:00,245.19,245.55,245.11,245.55,3266.0,230.4511,230.7894,230.3759,230.7894,3266.0
2022-12-07 14:15:00,245.61,245.61,245.21,245.44,1684.0,230.8458,230.8458,230.4699,230.6861,1684.0
2022-12-07 14:20:00,245.18,245.26,245.05,245.25,1500.0,230.4417,230.5169,230.3195,230.5075,1500.0
2022-12-07 14:25:00,245.32,245.47,245.3,245.3,912.0,230.5733,230.7143,230.5545,230.5545,912.0
2022-12-07 14:30:00,245.38,245.65,245.37,245.64,679.0,230.6297,230.8834,230.6203,230.874,679.0
2022-12-07 14:35:00,245.46,245.62,245.45,245.55,600.0,230.7049,230.8552,230.6955,230.7894,600.0
2022-12-07 14:40:00,245.62,245.74,245.46,245.61,5205.0,230.8552,230.968,230.7049,230.8458,5205.0
2022-12-07 14:45:00,245.6,245.6,245.33,245.34,1022.0,230.8364,230.8364,230.5827,230.5921,1022.0
2022-12-07 14:50:00,245.21,245.36,244.99,245.03,3749.0,230.4699,230.6109,230.2631,230.3007,3749.0
2022-12-07 14:55:00,244.98,245.12,244.83,244.91,3392.0,230.2537,230.3853,230.1127,230.1879,3392.0
2022-12-07 15:00:00,244.99,245.21,244.99,245.15,2706.0,230.2631,230.4699,230.2631,230.4135,2706.0
2022-12-07 15:05:00,245.2,245.2,244.85,244.85,2297.0,230.4605,230.4605,230.1315,230.1315,2297.0
2022-12-07 15:10:00,244.85,244.9,244.75,244.76,2231.0,230.1315,230.1785,230.0375,230.0469,2231.0
2022-12-07 15:15:00,244.75,244.84,244.46,244.5,3007.0,230.0375,230.1221,229.765,229.8026,3007.0
2022-12-07 15:20:00,244.56,244.56,244.31,244.42,3225.0,229.859,229.859,229.624,229.7274,3225.0
2022-12-07 15:25:00,244.39,244.74,244.39,244.69,6826.0,229.6992,230.0281,229.6992,229.9811,6826.0
2022-12-07 15:30:00,244.81,245.14,244.81,244.9,3020.0,230.0939,230.4041,230.0939,230.1785,3020.0
2022-12-07 15:35:00,244.91,244.91,244.68,244.72,3276.0,230.1879,230.1879,229.9717,230.0093,3276.0
2022-12-07 15:40:00,244.82,244.88,244.54,244.71,4053.0,230.1033,230.1597,229.8402,229.9999,4053.0
2022-12-07 15:45:00,244.63,244.74,244.49,244.7,8062.0,229.9247,230.0281,229.7932,229.9905,8062.0
2022-12-07 15:50:00,244.65,244.65,244.28,244.48,19437.0,229.9435,229.9435,229.5958,229.7838,19437.0
2022-12-07 15:55:00,244.42,244.56,243.82,244.17,76396.0,229.7274,229.859,229.1634,229.4924,76396.0
2022-12-08 09:30:00,245.61,245.76,244.56,245.65,8669.0,230.8458,230.9868,229.859,230.8834,8669.0
2022-12-08 09:35:00,245.69,246.04,245.69,245.84,1500.0,230.921,231.25,230.921,231.062,1500.0
2022-12-08 09:40:00,245.68,245.77,245.48,245.48,1500.0,230.9116,230.9962,230.7236,230.7236,1500.0
2022-12-08 09:45:00,245.3,245.89,245.28,245.89,6122.0,230.5545,231.109,230.5357,231.109,6122.0
2022-12-08 09:50:00,245.8,245.97,245.5,245.97,2941.0,231.0244,231.1842,230.7424,231.1842,2941.0
2022-12-08 09:55:00,245.82,246.01,245.68,245.71,1225.0,231.0432,231.2218,230.9116,230.9398,1225.0
2022-12-08 10:00:00,245.8,245.96,245.63,245.86,5617.0,231.0244,231.1748,230.8646,231.0808,5617.0
2022-12-08 10:05:00,245.85,246.07,245.79,245.81,1664.0,231.0714,231.2782,231.015,231.0338,1664.0
2022-12-08 10:10:00,245.6,245.61,245.34,245.61,1976.0,230.8364,230.8458,230.5921,230.8458,1976.0
2022-12-08 10:15:00,245.49,245.63,245.28,245.45,7997.0,230.733,230.8646,230.5357,230.6955,7997.0
2022-12-08 10:20:00,245.33,245.55,245.19,245.45,4958.0,230.5827,230.7894,230.4511,230.6955,4958.0
2022-12-08 10:25:00,245.44,245.8,245.24,245.8,10134.0,230.6861,231.0244,230.4981,231.0244,10134.0
2022-12-08 10:30:00,245.59,245.64,245.26,245.32,9718.0,230.827,230.874,230.5169,230.5733,9718.0
2022-12-08 10:35:00,245.26,245.58,245.1,245.56,1952.0,230.5169,230.8176,230.3665,230.7988,1952.0
2022-12-08 10:40:00,245.56,245.56,245.22,245.46,1389.0,230.7988,230.7988,230.4793,230.7049,1389.0
2022-12-08 10:45:00,245.42,245.61,245.41,245.61,1049.0,230.6673,230.8458,230.6579,230.8458,1049.0
2022-12-08 10:50:00,245.56,245.91,245.54,245.79,1682.0,230.7988,231.1278,230.78,231.015,1682.0
2022-12-08 10:55:00,245.68,245.87,245.6,245.87,1613.0,230.9116,231.0902,230.8364,231.0902,1613.0
2022-12-08 11:00:00,245.89,245.89,245.2,245.38,1819.0,231.109,231.109,230.4605,230.6297,1819.0
2022-12-08 11:05:00,245.38,245.38,245.17,245.2,1919.0,230.6297,230.6297,230.4323,230.4605,1919.0
2022-12-08 11:10:00,245.18,245.48,245.03,245.03,4007.0,230.4417,230.7236,230.3007,230.3007,4007.0
2022-12-08 11:15:00,245.18,245.41,244.65,244.65,12100.0,230.4417,230.6579,229.9435,229.9435,12100.0
2022-12-08 11:20:00,244.7,244.72,244.47,244.47,1400.0,229.9905,230.0093,229.7744,229.7744,1400.0
2022-12-08 11:25:00,244.47,244.93,244.45,244.67,2357.0,229.7744,230.2067,229.7556,229.9623,2357.0
2022-12-08 11:30:00,244.93,245.0,244.7,244.7,1693.0,230.2067,230.2725,229.9905,229.9905,1693.0
2022-12-08 11:35:00,244.68,244.79,244.48,244.48,3684.0,229.9717,230.0751,229.7838,229.7838,3684.0
2022-12-08 11:40:00,244.47,244.47,244.19,244.19,1260.0,229.7744,229.7744,229.5112,229.5112,1260.0
2022-12-08 11:45:00,244.26,244.48,244.19,244.19,2983.0,229.577,229.7838,229.5112,229.5112,2983.0
2022-12-08 11:50:00,244.17,244.31,244.01,244.3,3370.0,229.4924,229.624,229.342,229.6146,3370.0
2022-12-08 11:55:00,244.3,244.44,244.3,244.4,2557.0,229.6146,229.7462,229.6146,229.7086,2557.0
2022-12-08 12:00:00,244.3,244.5,244.18,244.32,2194.0,229.6146,229.8026,229.5018,229.6334,2194.0
2022-12-08 12:05:00,244.32,244.32,244.17,244.28,1754.0,229.6334,229.6334,229.4924,229.5958,1754.0
2022-12-08 12:10:00,244.35,244.51,244.35,244.45,2516.0,229.6616,229.812,229.6616,229.7556,2516.0
2022-12-08 12:15:00,244.46,244.46,244.27,244.28,737.0,229.765,229.765,229.5864,229.5958,737.0
2022-12-08 12:20:00,244.27,244.47,244.09,244.47,1993.0,229.5864,229.7744,229.4172,229.7744,1993.0
2022-12-08 12:25:00,244.28,244.3,244.12,244.29,1614.0,229.5958,229.6146,229.4454,229.6052,1614.0
2022-12-08 12:30:00,244.16,244.16,243.8,243.88,3470.0,229.483,229.483,229.1446,229.2198,3470.0
2022-12-08 12:35:00,243.76,243.76,243.32,243.45,2664.0,229.107,229.107,228.6935,228.8157,2664.0
2022-12-08 12:40:00,243.47,243.52,243.37,243.41,1828.0,228.8345,228.8815,228.7405,228.7781,1828.0
2022-12-08 12:45:00,243.3,243.3,243.03,243.03,2077.0,228.6747,228.6747,228.4209,228.4209,2077.0
2022-12-08 12:50:00,243.17,243.41,243.17,243.34,1255.0,228.5525,228.7781,228.5525,228.7123,1255.0
2022-12-08 12:55:00,243.4,243.52,243.33,243.4,2805.0,228.7687,228.8815,228.7029,228.7687,2805.0
2022-12-08 13:00:00,243.52,243.74,243.47,243.62,2290.0,228.8815,229.0882,228.8345,228.9755,2290.0
2022-12-08 13:05:00,243.83,243.83,243.59,243.6,11005.0,229.1728,229.1728,228.9473,228.9567,11005.0
2022-12-08 13:10:00,243.6,243.6,243.35,243.38,1900.0,228.9567,228.9567,228.7217,228.7499,1900.0
2022-12-08 13:15:00,243.45,243.46,243.35,243.45,2110.0,228.8157,228.8251,228.7217,228.8157,2110.0
2022-12-08 13:20:00,243.39,243.39,243.22,243.38,2070.0,228.7593,228.7593,228.5995,228.7499,2070.0
2022-12-08 13:25:00,243.41,243.55,243.19,243.19,2893.0,228.7781,228.9097,228.5713,228.5713,2893.0
2022-12-08 13:30:00,243.34,243.62,243.34,243.43,2278.0,228.7123,228.9755,228.7123,228.7969,2278.0
2022-12-08 13:35:00,243.42,243.59,243.34,243.51,1396.0,228.7875,228.9473,228.7123,228.8721,1396.0
2022-12-08 13:40:00,243.44,243.58,243.39,243.47,1930.0,228.8063,228.9379,228.7593,228.8345,1930.0
2022-12-08 13:45:00,243.5,243.5,243.34,243.41,1097.0,228.8627,228.8627,228.7123,228.7781,1097.0
2022-12-08 13:50:00,243.4,243.45,243.03,243.04,4821.0,228.7687,228.8157,228.4209,228.4303,4821.0
2022-12-08 13:55:00,243.01,243.01,242.85,242.98,3029.0,228.4021,228.4021,228.2517,228.3739,3029.0
2022-12-08 14:00:00,242.82,242.87,242.32,242.33,2258.0,228.2235,228.2705,227.7536,227.763,2258.0
2022-12-08 14:05:00,242.26,242.27,241.86,241.95,3539.0,227.6972,227.7066,227.3213,227.4058,3539.0
2022-12-08 14:10:00,242.03,242.19,241.72,242.1,3572.0,227.481,227.6314,227.1897,227.5468,3572.0
2022-12-08 14:15:00,242.13,242.34,242.13,242.28,753.0,227.575,227.7724,227.575,227.716,753.0
2022-12-08 14:20:00,242.34,242.34,242.1,242.1,917.0,227.7724,227.7724,227.5468,227.5468,917.0
2022-12-08 14:25:00,242.27,242.27,241.74,241.74,4586.0,227.7066,227.7066,227.2085,227.2085,4586.0
2022-12-08 14:30:00,241.66,241.8,241.66,241.78,3142.0,227.1333,227.2649,227.1333,227.2461,3142.0
2022-12-08 14:35:00,241.64,241.98,241.64,241.97,2837.0,227.1145,227.434,227.1145,227.4246,2837.0
2022-12-08 14:40:00,242.02,242.12,241.96,242.01,1980.0,227.4716,227.5656,227.4152,227.4622,1980.0
2022-12-08 14:45:00,242.14,242.17,241.92,241.93,2505.0,227.5844,227.6126,227.3776,227.387,2505.0
2022-12-08 14:50:00,241.94,242.0,241.76,241.8,4423.0,227.3964,227.4528,227.2273,227.2649,4423.0
2022-12-08 14:55:00,241.92,242.22,241.92,242.16,2384.0,227.3776,227.6596,227.3776,227.6032,2384.0
2022-12-08 15:00:00,242.11,242.44,242.05,242.32,3162.0,227.5562,227.8664,227.4998,227.7536,3162.0
2022-12-08 15:05:00,242.32,242.82,242.2,242.82,8632.0,227.7536,228.2235,227.6408,228.2235,8632.0
2022-12-08 15:10:00,242.73,243.12,242.72,242.85,3423.0,228.139,228.5055,228.1296,228.2517,3423.0
2022-12-08 15:15:00,242.85,242.89,242.66,242.89,2331.0,228.2517,228.2893,228.0732,228.2893,2331.0
2022-12-08 15:20:00,242.86,242.96,242.74,242.96,2896.0,228.2611,228.3551,228.1484,228.3551,2896.0
2022-12-08 15:25:00,242.96,243.03,242.75,242.86,3886.0,228.3551,228.4209,228.1578,228.2611,3886.0
2022-12-08 15:30:00,242.8,242.92,242.52,242.6,4514.0,228.2048,228.3175,227.9416,228.0168,4514.0
2022-12-08 15:35:00,242.56,242.64,242.52,242.63,3724.0,227.9792,228.0544,227.9416,228.045,3724.0
2022-12-08 15:40:00,242.59,242.72,242.58,242.66,4088.0,228.0074,228.1296,227.998,228.0732,4088.0
2022-12-08 15:45:00,242.63,242.67,242.42,242.51,4656.0,228.045,228.0826,227.8476,227.9322,4656.0
2022-12-08 15:50:00,242.56,242.8,242.45,242.68,14750.0,227.9792,228.2048,227.8758,228.092,14750.0
2022-12-08 15:55:00,242.69,243.6,242.69,243.5,33721.0,228.1014,228.9567,228.1014,228.8627,33721.0
2022-12-09 09:30:00,243.92,244.41,243.23,244.27,8603.0,229.2574,229.718,228.6089,229.5864,8603.0
2022-12-09 09:35:00,243.79,244.13,243.79,244.05,2000.0,229.1352,229.4548,229.1352,229.3796,2000.0
2022-12-09 09:40:00,244.25,244.4,243.29,244.4,992.0,229.5676,229.7086,228.6653,229.7086,992.0
2022-12-09 09:45:00,243.21,243.8,243.11,243.11,700.0,228.5901,229.1446,228.4961,228.4961,700.0
2022-12-09 09:50:00,243.13,243.13,242.36,242.36,1323.0,228.5149,228.5149,227.7912,227.7912,1323.0
2022-12-09 09:55:00,242.45,243.01,242.45,243.01,1101.0,227.8758,228.4021,227.8758,228.4021,1101.0
2022-12-09 10:00:00,243.14,243.41,242.26,242.59,6973.0,228.5243,228.7781,227.6972,228.0074,6973.0
2022-12-09 10:05:00,242.98,243.03,242.5,242.56,2176.0,228.3739,228.4209,227.9228,227.9792,2176.0
2022-12-09 10:10:00,242.56,242.56,242.0,242.24,2620.0,227.9792,227.9792,227.4528,227.6784,2620.0
2022-12-09 10:15:00,242.17,242.17,241.65,241.7,2975.0,227.6126,227.6126,227.1239,227.1709,2975.0
2022-12-09 10:20:00,241.71,241.71,241.33,241.35,3282.0,227.1803,227.1803,226.8231,226.8419,3282.0
2022-12-09 10:25:00,241.54,241.54,240.68,241.1,7939.0,227.0205,227.0205,226.2122,226.6069,7939.0
2022-12-09 10:30:00,241.12,241.5,241.04,241.05,1613.0,226.6257,226.9829,226.5505,226.5599,1613.0
2022-12-09 10:35:00,240.76,241.23,240.76,241.13,2303.0,226.2874,226.7291,226.2874,226.6351,2303.0
2022-12-09 10:40:00,241.08,241.19,240.92,241.05,1442.0,226.5881,226.6915,226.4378,226.5599,1442.0
2022-12-09 10:45:00,241.16,241.16,240.6,240.62,914.0,226.6633,226.6633,226.137,226.1558,914.0
2022-12-09 10:50:00,240.5,240.67,240.15,240.26,4587.0,226.043,226.2028,225.714,225.8174,4587.0
2022-12-09 10:55:00,240.34,240.98,240.34,240.92,2776.0,225.8926,226.4942,225.8926,226.4378,2776.0
2022-12-09 11:00:00,241.02,241.15,240.82,241.08,1947.0,226.5317,226.6539,226.3438,226.5881,1947.0
2022-12-09 11:05:00,241.06,241.15,241.02,241.02,1290.0,226.5693,226.6539,226.5317,226.5317,1290.0
2022-12-09 11:10:00,240.74,240.85,240.63,240.77,2310.0,226.2686,226.372,226.1652,226.2968,2310.0
2022-12-09 11:15:00,240.89,241.23,240.89,241.23,724.0,226.4096,226.7291,226.4096,226.7291,724.0
2022-12-09 11:20:00,241.25,241.51,241.24,241.5,1419.0,226.7479,226.9923,226.7385,226.9829,1419.0
2022-12-09 11:25:00,241.33,241.44,241.08,241.14,1864.0,226.8231,226.9265,226.5881,226.6445,1864.0
2022-12-09 11:30:00,241.22,241.69,241.22,241.69,4510.0,226.7197,227.1615,226.7197,227.1615,4510.0
2022-12-09 11:35:00,241.71,241.77,241.38,241.38,3045.0,227.1803,227.2367,226.8701,226.8701,3045.0
2022-12-09 11:40:00,241.42,241.65,241.14,241.59,12136.0,226.9077,227.1239,226.6445,227.0675,12136.0
2022-12-09 11:45:00,241.95,242.03,241.67,241.67,1603.0,227.4058,227.481,227.1427,227.1427,1603.0
2022-12-09 11:50:00,241.79,241.82,241.65,241.66,318.0,227.2555,227.2837,227.1239,227.1333,318.0
2022-12-09 11:55:00,241.7,241.7,241.59,241.59,416.0,227.1709,227.1709,227.0675,227.0675,416.0
2022-12-09 12:00:00,241.73,241.83,241.56,241.68,3744.0,227.1991,227.2931,227.0393,227.1521,3744.0
2022-12-09 12:05:00,241.42,241.55,241.33,241.49,3400.0,226.9077,227.0299,226.8231,226.9735,3400.0
2022-12-09 12:10:00,241.48,241.67,241.48,241.66,1525.0,226.9641,227.1427,226.9641,227.1333,1525.0
2022-12-09 12:15:00,241.3,241.3,241.27,241.28,706.0,226.7949,226.7949,226.7667,226.7761,706.0
2022-12-09 12:20:00,241.09,241.13,240.9,240.95,955.0,226.5975,226.6351,226.419,226.466,955.0
2022-12-09 12:25:00,240.87,240.97,240.84,240.92,1230.0,226.3908,226.4848,226.3626,226.4378,1230.0
2022-12-09 12:30:00,240.99,241.12,240.97,241.12,2205.0,226.5036,226.6257,226.4848,226.6257,2205.0
2022-12-09 12:35:00,241.35,241.35,241.23,241.26,419.0,226.8419,226.8419,226.7291,226.7573,419.0
2022-12-09 12:40:00,241.3,241.31,241.06,241.06,1066.0,226.7949,226.8043,226.5693,226.5693,1066.0
2022-12-09 12:45:00,241.06,241.06,240.8,240.8,1095.0,226.5693,226.5693,226.325,226.325,1095.0
2022-12-09 12:50:00,240.77,240.77,240.67,240.75,758.0,226.2968,226.2968,226.2028,226.278,758.0
2022-12-09 12:55:00,240.85,240.93,240.69,240.69,2543.0,226.372,226.4472,226.2216,226.2216,2543.0
2022-12-09 13:00:00,240.67,240.67,240.5,240.58,1345.0,226.2028,226.2028,226.043,226.1182,1345.0
2022-12-09 13:05:00,240.59,240.59,240.3,240.3,500.0,226.1276,226.1276,225.855,225.855,500.0
2022-12-09 13:10:00,240.15,240.2,239.78,240.13,2469.0,225.714,225.761,225.3663,225.6952,2469.0
2022-12-09 13:15:00,240.07,240.09,239.77,239.78,4323.0,225.6389,225.6577,225.3569,225.3663,4323.0
2022-12-09 13:20:00,239.66,239.72,239.34,239.34,2936.0,225.2535,225.3099,224.9527,224.9527,2936.0
2022-12-09 13:25:00,239.34,239.61,239.34,239.49,5235.0,224.9527,225.2065,224.9527,225.0937,5235.0
2022-12-09 13:30:00,239.56,239.75,239.4,239.61,1766.0,225.1595,225.3381,225.0091,225.2065,1766.0
2022-12-09 13:35:00,239.57,239.62,239.44,239.56,5180.0,225.1689,225.2159,225.0467,225.1595,5180.0
2022-12-09 13:40:00,239.56,239.61,239.44,239.56,1774.0,225.1595,225.2065,225.0467,225.1595,1774.0
2022-12-09 13:45:00,239.58,239.66,239.52,239.64,1616.0,225.1783,225.2535,225.1219,225.2347,1616.0
2022-12-09 13:50:00,239.52,239.65,239.5,239.5,1200.0,225.1219,225.2441,225.1031,225.1031,1200.0
2022-12-09 13:55:00,239.44,239.66,239.34,239.56,3531.0,225.0467,225.2535,224.9527,225.1595,3531.0
2022-12-09 14:00:00,239.44,239.55,238.9,238.9,1300.0,225.0467,225.1501,224.5392,224.5392,1300.0
2022-12-09 14:05:00,238.85,238.98,238.82,238.83,1605.0,224.4922,224.6144,224.464,224.4734,1605.0
2022-12-09 14:10:00,238.8,238.88,238.72,238.76,1645.0,224.4452,224.5204,224.37,224.4076,1645.0
2022-12-09 14:15:00,238.9,239.02,238.84,238.93,1884.0,224.5392,224.652,224.4828,224.5674,1884.0
2022-12-09 14:20:00,238.89,238.96,238.77,238.96,1934.0,224.5298,224.5956,224.417,224.5956,1934.0
2022-12-09 14:25:00,238.85,239.1,238.79,239.04,3072.0,224.4922,224.7272,224.4358,224.6708,3072.0
2022-12-09 14:30:00,238.95,239.13,238.87,239.01,3859.0,224.5862,224.7554,224.511,224.6426,3859.0
2022-12-09 14:35:00,239.05,239.07,238.9,238.99,3640.0,224.6802,224.699,224.5392,224.6238,3640.0
2022-12-09 14:40:00,239.06,239.06,238.7,238.81,1838.0,224.6896,224.6896,224.3512,224.4546,1838.0
2022-12-09 14:45:00,238.86,239.21,238.84,239.13,2592.0,224.5016,224.8306,224.4828,224.7554,2592.0
2022-12-09 14:50:00,239.17,239.24,238.99,238.99,5427.0,224.793,224.8587,224.6238,224.6238,5427.0
2022-12-09 14:55:00,238.98,239.15,238.95,238.95,2027.0,224.6144,224.7742,224.5862,224.5862,2027.0
2022-12-09 15:00:00,239.0,239.12,238.96,239.0,2678.0,224.6332,224.746,224.5956,224.6332,2678.0
2022-12-09 15:05:00,238.96,239.15,238.87,238.89,3105.0,224.5956,224.7742,224.511,224.5298,3105.0
2022-12-09 15:10:00,238.85,238.94,238.73,238.8,5894.0,224.4922,224.5768,224.3794,224.4452,5894.0
2022-12-09 15:15:00,238.83,238.85,238.66,238.7,5323.0,224.4734,224.4922,224.3136,224.3512,5323.0
2022-12-09 15:20:00,238.65,238.67,238.38,238.41,7737.0,224.3042,224.323,224.0504,224.0786,7737.0
2022-12-09 15:25:00,238.41,238.41,238.25,238.28,5876.0,224.0786,224.0786,223.9283,223.9565,5876.0
2022-12-09 15:30:00,238.27,238.27,238.01,238.09,24004.0,223.9471,223.9471,223.7027,223.7779,24004.0
2022-12-09 15:35:00,237.99,238.02,237.76,237.78,5302.0,223.6839,223.7121,223.4677,223.4865,5302.0
2022-12-09 15:40:00,237.76,237.81,237.58,237.75,14800.0,223.4677,223.5147,223.2985,223.4583,14800.0
2022-12-09 15:45:00,237.64,238.09,237.6,237.75,15080.0,223.3549,223.7779,223.3173,223.4583,15080.0
2022-12-09 15:50:00,237.66,237.69,237.33,237.68,21231.0,223.3737,223.4019,223.0636,223.3925,21231.0
2022-12-09 15:55:00,237.75,238.2,237.67,238.12,60932.0,223.4583,223.8813,223.3831,223.8061,60932.0
2022-12-12 09:30:00,237.67,238.04,237.03,237.61,10879.0,223.3831,223.7309,222.7816,223.3267,10879.0
2022-12-12 09:35:00,237.28,237.48,236.51,236.83,1350.0,223.0166,223.2045,222.2929,222.5936,1350.0
2022-12-12 09:40:00,237.19,237.45,237.02,237.45,1695.0,222.932,223.1764,222.7722,223.1764,1695.0
2022-12-12 09:45:00,238.09,238.09,237.18,237.35,2135.0,223.7779,223.7779,222.9226,223.0824,2135.0
2022-12-12 09:50:00,237.33,237.81,237.32,237.81,1915.0,223.0636,223.5147,223.0542,223.5147,1915.0
2022-12-12 09:55:00,237.51,237.62,237.41,237.56,581.0,223.2327,223.3361,223.1388,223.2797,581.0
2022-12-12 10:00:00,237.76,238.2,237.76,238.2,813.0,223.4677,223.8813,223.4677,223.8813,813.0
2022-12-12 10:05:00,238.21,238.6,238.21,238.49,2327.0,223.8907,224.2572,223.8907,224.1538,2327.0
2022-12-12 10:10:00,238.41,238.53,238.22,238.43,1000.0,224.0786,224.1914,223.9001,224.0974,1000.0
2022-12-12 10:15:00,238.71,238.72,238.28,238.44,1081.0,224.3606,224.37,223.9565,224.1068,1081.0
2022-12-12 10:20:00,238.31,238.93,238.31,238.83,1125.0,223.9847,224.5674,223.9847,224.4734,1125.0
2022-12-12 10:25:00,238.88,239.15,238.88,238.96,1600.0,224.5204,224.7742,224.5204,224.5956,1600.0
2022-12-12 10:30:00,239.17,239.63,239.17,239.58,1161.0,224.793,225.2253,224.793,225.1783,1161.0
2022-12-12 10:35:00,239.57,239.75,239.44,239.75,1662.0,225.1689,225.3381,225.0467,225.3381,1662.0
2022-12-12 10:40:00,239.64,240.07,239.63,240.07,3481.0,225.2347,225.6389,225.2253,225.6389,3481.0
2022-12-12 10:45:00,239.92,239.97,239.69,239.69,1610.0,225.4979,225.5449,225.2817,225.2817,1610.0
2022-12-12 10:50:00,239.61,239.64,239.36,239.53,3817.0,225.2065,225.2347,224.9715,225.1313,3817.0
2022-12-12 10:55:00,239.59,239.77,239.59,239.77,1290.0,225.1877,225.3569,225.1877,225.3569,1290.0
2022-12-12 11:00:00,239.61,239.61,239.34,239.59,3644.0,225.2065,225.2065,224.9527,225.1877,3644.0
2022-12-12 11:05:00,239.59,240.0,239.47,239.96,1034.0,225.1877,225.5731,225.0749,225.5355,1034.0
2022-12-12 11:10:00,239.92,239.92,239.6,239.79,2862.0,225.4979,225.4979,225.1971,225.3757,2862.0
2022-12-12 11:15:00,239.81,239.94,239.78,239.94,300.0,225.3945,225.5167,225.3663,225.5167,300.0
2022-12-12 11:20:00,239.98,240.08,239.89,240.08,1200.0,225.5543,225.6483,225.4697,225.6483,1200.0
2022-12-12 11:25:00,240.38,240.4,240.38,240.4,200.0,225.9302,225.949,225.9302,225.949,200.0
2022-12-12 11:30:00,240.46,240.54,240.2,240.28,1401.0,226.0054,226.0806,225.761,225.8362,1401.0
2022-12-12 11:35:00,240.41,240.51,240.41,240.42,433.0,225.9584,226.0524,225.9584,225.9678,433.0
2022-12-12 11:40:00,240.31,240.32,240.21,240.21,1138.0,225.8644,225.8738,225.7704,225.7704,1138.0
2022-12-12 11:45:00,239.99,240.16,239.94,240.08,1240.0,225.5637,225.7234,225.5167,225.6483,1240.0
2022-12-12 11:50:00,240.03,240.04,239.87,240.04,400.0,225.6013,225.6107,225.4509,225.6107,400.0
2022-12-12 11:55:00,240.12,240.31,240.06,240.2,2997.0,225.6859,225.8644,225.6295,225.761,2997.0
2022-12-12 12:00:00,240.38,240.63,240.31,240.6,1020.0,225.9302,226.1652,225.8644,226.137,1020.0
2022-12-12 12:05:00,240.39,240.49,240.38,240.42,903.0,225.9396,226.0336,225.9302,225.9678,903.0
2022-12-12 12:10:00,240.56,240.56,240.42,240.5,1019.0,226.0994,226.0994,225.9678,226.043,1019.0
2022-12-12 12:15:00,240.44,240.84,240.44,240.84,1600.0,225.9866,226.3626,225.9866,226.3626,1600.0
2022-12-12 12:20:00,240.73,240.89,240.41,240.41,2912.0,226.2592,226.4096,225.9584,225.9584,2912.0
2022-12-12 12:25:00,240.3,240.89,240.3,240.55,2944.0,225.855,226.4096,225.855,226.09,2944.0
2022-12-12 12:30:00,240.5,240.5,240.16,240.16,1411.0,226.043,226.043,225.7234,225.7234,1411.0
2022-12-12 12:35:00,240.34,240.55,240.3,240.45,1637.0,225.8926,226.09,225.855,225.996,1637.0
2022-12-12 12:40:00,240.54,240.6,240.35,240.47,1920.0,226.0806,226.137,225.902,226.0148,1920.0
2022-12-12 12:45:00,240.51,240.6,240.42,240.5,1925.0,226.0524,226.137,225.9678,226.043,1925.0
2022-12-12 12:50:00,240.51,240.6,240.43,240.43,20859.0,226.0524,226.137,225.9772,225.9772,20859.0
2022-12-12 12:55:00,240.44,240.48,239.97,240.19,16351.0,225.9866,226.0242,225.5449,225.7516,16351.0
2022-12-12 13:00:00,240.12,240.3,239.83,239.83,2145.0,225.6859,225.855,225.4133,225.4133,2145.0
2022-12-12 13:05:00,239.86,240.14,239.86,240.14,6114.0,225.4415,225.7046,225.4415,225.7046,6114.0
2022-12-12 13:10:00,240.06,240.06,239.59,239.59,1000.0,225.6295,225.6295,225.1877,225.1877,1000.0
2022-12-12 13:15:00,239.74,239.81,239.68,239.79,3255.0,225.3287,225.3945,225.2723,225.3757,3255.0
2022-12-12 13:20:00,239.68,239.89,239.67,239.89,2654.0,225.2723,225.4697,225.2629,225.4697,2654.0
2022-12-12 13:25:00,239.87,239.87,239.66,239.83,1371.0,225.4509,225.4509,225.2535,225.4133,1371.0
2022-12-12 13:30:00,239.87,240.28,239.87,240.25,11676.0,225.4509,225.8362,225.4509,225.808,11676.0
2022-12-12 13:35:00,240.23,240.38,240.04,240.38,5889.0,225.7892,225.9302,225.6107,225.9302,5889.0
2022-12-12 13:40:00,240.43,240.47,240.31,240.44,1300.0,225.9772,226.0148,225.8644,225.9866,1300.0
2022-12-12 13:45:00,240.49,240.58,240.36,240.5,2196.0,226.0336,226.1182,225.9114,226.043,2196.0
2022-12-12 13:50:00,240.6,240.6,240.33,240.37,1626.0,226.137,226.137,225.8832,225.9208,1626.0
2022-12-12 13:55:00,240.36,240.49,240.29,240.49,4896.0,225.9114,226.0336,225.8456,226.0336,4896.0
2022-12-12 14:00:00,240.45,240.65,240.44,240.49,13976.0,225.996,226.184,225.9866,226.0336,13976.0
2022-12-12 14:05:00,240.45,240.55,240.34,240.53,2269.0,225.996,226.09,225.8926,226.0712,2269.0
2022-12-12 14:10:00,240.51,240.62,240.46,240.58,1338.0,226.0524,226.1558,226.0054,226.1182,1338.0
2022-12-12 14:15:00,240.5,240.65,240.48,240.48,3963.0,226.043,226.184,226.0242,226.0242,3963.0
2022-12-12 14:20:00,240.54,240.84,240.53,240.73,7038.0,226.0806,226.3626,226.0712,226.2592,7038.0
2022-12-12 14:25:00,240.65,240.73,240.46,240.57,4855.0,226.184,226.2592,226.0054,226.1088,4855.0
2022-12-12 14:30:00,240.46,240.46,240.13,240.13,2015.0,226.0054,226.0054,225.6952,225.6952,2015.0
2022-12-12 14:35:00,240.15,240.32,240.09,240.23,8522.0,225.714,225.8738,225.6577,225.7892,8522.0
2022-12-12 14:40:00,240.25,240.25,240.09,240.12,9751.0,225.808,225.808,225.6577,225.6859,9751.0
2022-12-12 14:45:00,240.08,240.14,239.53,239.58,3115.0,225.6483,225.7046,225.1313,225.1783,3115.0
2022-12-12 14:50:00,239.59,240.91,239.53,240.91,43699.0,225.1877,226.4284,225.1313,226.4284,43699.0
2022-12-12 14:55:00,240.97,241.0,240.58,240.58,4421.0,226.4848,226.513,226.1182,226.1182,4421.0
2022-12-12 15:00:00,240.61,240.74,240.5,240.61,5031.0,226.1464,226.2686,226.043,226.1464,5031.0
2022-12-12 15:05:00,240.68,241.04,240.6,241.02,3583.0,226.2122,226.5505,226.137,226.5317,3583.0
2022-12-12 15:10:00,241.0,241.2,240.84,240.92,8221.0,226.513,226.7009,226.3626,226.4378,8221.0
2022-12-12 15:15:00,241.0,241.1,240.9,241.07,4102.0,226.513,226.6069,226.419,226.5787,4102.0
2022-12-12 15:20:00,241.07,241.15,240.85,241.0,7346.0,226.5787,226.6539,226.372,226.513,7346.0
2022-12-12 15:25:00,241.08,241.23,241.0,241.08,8965.0,226.5881,226.7291,226.513,226.5881,8965.0
2022-12-12 15:30:00,241.09,241.61,241.08,241.56,8854.0,226.5975,227.0863,226.5881,227.0393,8854.0
2022-12-12 15:35:00,241.6,241.81,241.56,241.62,11029.0,227.0769,227.2743,227.0393,227.0957,11029.0
2022-12-12 15:40:00,241.57,241.7,241.31,241.31,13423.0,227.0487,227.1709,226.8043,226.8043,13423.0
2022-12-12 15:45:00,241.31,241.61,241.22,241.61,10705.0,226.8043,227.0863,226.7197,227.0863,10705.0
2022-12-12 15:50:00,241.63,242.15,241.6,241.71,19579.0,227.1051,227.5938,227.0769,227.1803,19579.0
2022-12-12 15:55:00,241.69,242.18,241.66,242.15,44284.0,227.1615,227.622,227.1333,227.5938,44284.0
2022-12-13 09:30:00,246.96,246.96,246.95,246.96,100.0,232.1147,232.1147,232.1053,232.1147,100.0
2022-12-13 09:35:00,246.94,246.94,243.17,243.26,14403.0,232.0959,232.0959,228.5525,228.6371,14403.0
2022-12-13 09:40:00,243.25,243.57,242.63,243.32,6476.0,228.6277,228.9285,228.045,228.6935,6476.0
2022-12-13 09:45:00,243.29,243.29,242.6,242.69,2736.0,228.6653,228.6653,228.0168,228.1014,2736.0
2022-12-13 09:50:00,242.7,243.21,242.35,243.19,10159.0,228.1108,228.5901,227.7818,228.5713,10159.0
2022-12-13 09:55:00,243.0,243.22,242.4,242.41,3536.0,228.3927,228.5995,227.8288,227.8382,3536.0
2022-12-13 10:00:00,242.15,242.82,241.59,241.77,8687.0,227.5938,228.2235,227.0675,227.2367,8687.0
2022-12-13 10:05:00,241.77,242.25,241.29,242.25,6469.0,227.2367,227.6878,226.7855,227.6878,6469.0
2022-12-13 10:10:00,242.08,242.08,240.5,240.79,8977.0,227.528,227.528,226.043,226.3156,8977.0
2022-12-13 10:15:00,240.5,240.7,239.86,240.65,3370.0,226.043,226.231,225.4415,226.184,3370.0
2022-12-13 10:20:00,240.94,241.48,240.16,240.16,5849.0,226.4566,226.9641,225.7234,225.7234,5849.0
2022-12-13 10:25:00,240.31,240.75,239.79,240.75,8726.0,225.8644,226.278,225.3757,226.278,8726.0
2022-12-13 10:30:00,240.88,241.48,240.56,241.48,11305.0,226.4002,226.9641,226.0994,226.9641,11305.0
2022-12-13 10:35:00,241.47,241.84,240.84,240.9,8686.0,226.9547,227.3025,226.3626,226.419,8686.0
2022-12-13 10:40:00,240.72,241.21,240.64,241.21,2284.0,226.2498,226.7103,226.1746,226.7103,2284.0
2022-12-13 10:45:00,241.62,241.62,240.62,240.62,2324.0,227.0957,227.0957,226.1558,226.1558,2324.0
2022-12-13 10:50:00,240.65,240.85,240.35,240.37,4316.0,226.184,226.372,225.902,225.9208,4316.0
2022-12-13 10:55:00,240.56,240.65,240.21,240.29,4180.0,226.0994,226.184,225.7704,225.8456,4180.0
2022-12-13 11:00:00,240.56,241.35,240.5,241.09,4612.0,226.0994,226.8419,226.043,226.5975,4612.0
2022-12-13 11:05:00,241.09,241.09,240.67,241.0,1513.0,226.5975,226.5975,226.2028,226.513,1513.0
2022-12-13 11:10:00,240.91,240.91,240.66,240.75,3629.0,226.4284,226.4284,226.1934,226.278,3629.0
2022-12-13 11:15:00,240.69,240.93,240.63,240.91,1641.0,226.2216,226.4472,226.1652,226.4284,1641.0
2022-12-13 11:20:00,240.73,240.76,240.05,240.05,5283.0,226.2592,226.2874,225.6201,225.6201,5283.0
2022-12-13 11:25:00,240.07,240.45,239.86,240.45,6615.0,225.6389,225.996,225.4415,225.996,6615.0
2022-12-13 11:30:00,240.63,241.48,240.47,241.37,24999.0,226.1652,226.9641,226.0148,226.8607,24999.0
2022-12-13 11:35:00,241.41,241.48,241.05,241.34,8330.0,226.8983,226.9641,226.5599,226.8325,8330.0
2022-12-13 11:40:00,241.34,241.82,241.34,241.75,5519.0,226.8325,227.2837,226.8325,227.2179,5519.0
2022-12-13 11:45:00,241.78,241.87,241.12,241.24,8046.0,227.2461,227.3307,226.6257,226.7385,8046.0
2022-12-13 11:50:00,241.35,241.35,240.93,241.24,5154.0,226.8419,226.8419,226.4472,226.7385,5154.0
2022-12-13 11:55:00,241.09,241.6,240.97,241.52,1420.0,226.5975,227.0769,226.4848,227.0017,1420.0
2022-12-13 12:00:00,241.68,241.72,241.48,241.48,1481.0,227.1521,227.1897,226.9641,226.9641,1481.0
2022-12-13 12:05:00,241.74,241.8,241.48,241.8,700.0,227.2085,227.2649,226.9641,227.2649,700.0
2022-12-13 12:10:00,241.62,241.62,241.19,241.29,3484.0,227.0957,227.0957,226.6915,226.7855,3484.0
2022-12-13 12:15:00,241.26,241.26,240.77,241.09,4721.0,226.7573,226.7573,226.2968,226.5975,4721.0
2022-12-13 12:20:00,240.99,241.18,240.99,241.02,1189.0,226.5036,226.6821,226.5036,226.5317,1189.0
2022-12-13 12:25:00,241.26,241.32,240.99,241.15,1527.0,226.7573,226.8137,226.5036,226.6539,1527.0
2022-12-13 12:30:00,241.04,241.32,240.98,241.32,3943.0,226.5505,226.8137,226.4942,226.8137,3943.0
2022-12-13 12:35:00,241.08,241.49,240.92,241.31,2293.0,226.5881,226.9735,226.4378,226.8043,2293.0
2022-12-13 12:40:00,241.25,241.47,241.12,241.47,3596.0,226.7479,226.9547,226.6257,226.9547,3596.0
2022-12-13 12:45:00,241.51,241.61,241.0,241.0,4893.0,226.9923,227.0863,226.513,226.513,4893.0
2022-12-13 12:50:00,240.97,241.15,240.88,240.93,2397.0,226.4848,226.6539,226.4002,226.4472,2397.0
2022-12-13 12:55:00,240.86,241.42,240.86,241.42,1000.0,226.3814,226.9077,226.3814,226.9077,1000.0
2022-12-13 13:00:00,241.4,241.54,241.2,241.54,3059.0,226.8889,227.0205,226.7009,227.0205,3059.0
2022-12-13 13:05:00,241.67,241.67,241.31,241.31,1767.0,227.1427,227.1427,226.8043,226.8043,1767.0
2022-12-13 13:10:00,241.43,241.72,241.43,241.72,1183.0,226.9171,227.1897,226.9171,227.1897,1183.0
2022-12-13 13:15:00,241.75,242.22,241.73,242.22,2038.0,227.2179,227.6596,227.1991,227.6596,2038.0
2022-12-13 13:20:00,242.22,242.46,242.06,242.39,1993.0,227.6596,227.8852,227.5092,227.8194,1993.0
2022-12-13 13:25:00,242.27,242.38,242.19,242.2,2444.0,227.7066,227.81,227.6314,227.6408,2444.0
2022-12-13 13:30:00,242.22,242.3,242.0,242.01,1900.0,227.6596,227.7348,227.4528,227.4622,1900.0
2022-12-13 13:35:00,241.93,242.05,241.77,241.97,2035.0,227.387,227.4998,227.2367,227.4246,2035.0
2022-12-13 13:40:00,241.94,242.05,241.75,242.05,3175.0,227.3964,227.4998,227.2179,227.4998,3175.0
2022-12-13 13:45:00,242.15,242.17,241.84,241.87,1895.0,227.5938,227.6126,227.3025,227.3307,1895.0
2022-12-13 13:50:00,241.76,241.95,241.49,241.49,4181.0,227.2273,227.4058,226.9735,226.9735,4181.0
2022-12-13 13:55:00,241.49,241.75,241.39,241.75,1741.0,226.9735,227.2179,226.8795,227.2179,1741.0
2022-12-13 14:00:00,241.79,242.08,241.74,242.06,3044.0,227.2555,227.528,227.2085,227.5092,3044.0
2022-12-13 14:05:00,241.98,241.98,241.62,241.66,1379.0,227.434,227.434,227.0957,227.1333,1379.0
2022-12-13 14:10:00,241.61,242.01,241.6,241.81,2291.0,227.0863,227.4622,227.0769,227.2743,2291.0
2022-12-13 14:15:00,241.81,241.94,241.68,241.69,1400.0,227.2743,227.3964,227.1521,227.1615,1400.0
2022-12-13 14:20:00,241.57,241.79,241.53,241.67,3664.0,227.0487,227.2555,227.0111,227.1427,3664.0
2022-12-13 14:25:00,241.57,241.76,241.56,241.71,3186.0,227.0487,227.2273,227.0393,227.1803,3186.0
2022-12-13 14:30:00,241.63,241.74,241.52,241.56,2220.0,227.1051,227.2085,227.0017,227.0393,2220.0
2022-12-13 14:35:00,241.67,241.97,241.67,241.97,2754.0,227.1427,227.4246,227.1427,227.4246,2754.0
2022-12-13 14:40:00,242.15,242.71,242.04,242.65,1920.0,227.5938,228.1202,227.4904,228.0638,1920.0
2022-12-13 14:45:00,242.68,242.69,242.37,242.37,2330.0,228.092,228.1014,227.8006,227.8006,2330.0
2022-12-13 14:50:00,242.41,242.42,241.91,241.92,1618.0,227.8382,227.8476,227.3683,227.3776,1618.0
2022-12-13 14:55:00,241.84,242.08,241.67,242.08,1800.0,227.3025,227.528,227.1427,227.528,1800.0
2022-12-13 15:00:00,242.07,242.29,241.97,242.16,9162.0,227.5186,227.7254,227.4246,227.6032,9162.0
2022-12-13 15:05:00,242.07,242.46,242.0,242.44,6645.0,227.5186,227.8852,227.4528,227.8664,6645.0
2022-12-13 15:10:00,242.41,242.44,242.08,242.09,3547.0,227.8382,227.8664,227.528,227.5374,3547.0
2022-12-13 15:15:00,242.01,242.36,241.8,242.21,4354.0,227.4622,227.7912,227.2649,227.6502,4354.0
2022-12-13 15:20:00,242.05,242.52,241.93,242.52,3905.0,227.4998,227.9416,227.387,227.9416,3905.0
2022-12-13 15:25:00,242.59,242.7,242.38,242.57,5473.0,228.0074,228.1108,227.81,227.9886,5473.0
2022-12-13 15:30:00,242.61,243.32,242.61,243.22,6884.0,228.0262,228.6935,228.0262,228.5995,6884.0
2022-12-13 15:35:00,243.13,243.13,242.6,242.72,4903.0,228.5149,228.5149,228.0168,228.1296,4903.0
2022-12-13 15:40:00,242.81,243.24,242.73,243.14,8645.0,228.2141,228.6183,228.139,228.5243,8645.0
2022-12-13 15:45:00,243.17,243.44,243.14,243.26,9939.0,228.5525,228.8063,228.5243,228.6371,9939.0
2022-12-13 15:50:00,243.21,243.66,243.21,243.45,19407.0,228.5901,229.0131,228.5901,228.8157,19407.0
2022-12-13 15:55:00,243.51,243.51,242.66,242.82,42217.0,228.8721,228.8721,228.0732,228.2235,42217.0
2022-12-14 09:30:00,244.19,245.96,244.19,245.52,19368.0,229.5112,231.1748,229.5112,230.7612,19368.0
2022-12-14 09:35:00,245.54,245.79,245.03,245.45,1964.0,230.78,231.015,230.3007,230.6955,1964.0
2022-12-14 09:40:00,244.99,245.52,244.98,245.09,3407.0,230.2631,230.7612,230.2537,230.3571,3407.0
2022-12-14 09:45:00,245.09,246.31,245.09,246.31,9108.0,230.3571,231.5038,230.3571,231.5038,9108.0
2022-12-14 09:50:00,246.5,247.3,246.28,246.28,5093.0,231.6823,232.4342,231.4756,231.4756,5093.0
2022-12-14 09:55:00,246.3,246.42,246.09,246.15,2231.0,231.4944,231.6071,231.297,231.3534,2231.0
2022-12-14 10:00:00,246.31,246.62,246.03,246.4,3304.0,231.5038,231.7951,231.2406,231.5883,3304.0
2022-12-14 10:05:00,246.18,246.35,246.0,246.1,2987.0,231.3816,231.5414,231.2124,231.3064,2987.0
2022-12-14 10:10:00,246.17,246.18,245.91,246.04,8848.0,231.3722,231.3816,231.1278,231.25,8848.0
2022-12-14 10:15:00,245.99,246.04,245.68,245.99,2780.0,231.203,231.25,230.9116,231.203,2780.0
2022-12-14 10:20:00,246.0,246.26,245.59,245.86,2919.0,231.2124,231.4568,230.827,231.0808,2919.0
2022-12-14 10:25:00,245.87,246.38,245.87,246.38,1541.0,231.0902,231.5695,231.0902,231.5695,1541.0
2022-12-14 10:30:00,246.29,246.82,246.28,246.62,1950.0,231.485,231.9831,231.4756,231.7951,1950.0
2022-12-14 10:35:00,246.59,246.73,246.47,246.51,2237.0,231.7669,231.8985,231.6541,231.6917,2237.0
2022-12-14 10:40:00,246.57,246.87,246.57,246.78,1537.0,231.7481,232.0301,231.7481,231.9455,1537.0
2022-12-14 10:45:00,246.65,246.98,246.3,246.98,3286.0,231.8233,232.1335,231.4944,232.1335,3286.0
2022-12-14 10:50:00,247.01,247.03,246.66,247.03,1500.0,232.1617,232.1805,231.8327,232.1805,1500.0
2022-12-14 10:55:00,247.03,247.03,246.85,246.87,1805.0,232.1805,232.1805,232.0113,232.0301,1805.0
2022-12-14 11:00:00,247.03,247.65,247.03,247.65,3915.0,232.1805,232.7632,232.1805,232.7632,3915.0
2022-12-14 11:05:00,247.68,247.68,247.26,247.26,2500.0,232.7914,232.7914,232.3966,232.3966,2500.0
2022-12-14 11:10:00,247.25,247.51,247.2,247.51,2302.0,232.3873,232.6316,232.3403,232.6316,2302.0
2022-12-14 11:15:00,247.46,247.46,247.12,247.34,1822.0,232.5846,232.5846,232.2651,232.4718,1822.0
2022-12-14 11:20:00,247.23,247.31,247.07,247.08,3095.0,232.3685,232.4436,232.2181,232.2275,3095.0
2022-12-14 11:25:00,247.15,247.49,247.14,247.36,4636.0,232.2933,232.6128,232.2839,232.4906,4636.0
2022-12-14 11:30:00,247.37,247.69,247.33,247.69,3985.0,232.5,232.8008,232.4624,232.8008,3985.0
2022-12-14 11:35:00,247.52,247.64,247.4,247.48,11253.0,232.641,232.7538,232.5282,232.6034,11253.0
2022-12-14 11:40:00,247.55,248.03,247.37,247.72,9495.0,232.6692,233.1204,232.5,232.829,9495.0
2022-12-14 11:45:00,247.48,247.52,247.28,247.5,2911.0,232.6034,232.641,232.4154,232.6222,2911.0
2022-12-14 11:50:00,247.34,247.5,246.93,246.94,2498.0,232.4718,232.6222,232.0865,232.0959,2498.0
2022-12-14 11:55:00,247.03,247.03,246.71,246.85,5063.0,232.1805,232.1805,231.8797,232.0113,5063.0
2022-12-14 12:00:00,246.63,246.99,246.63,246.99,6524.0,231.8045,232.1429,231.8045,232.1429,6524.0
2022-12-14 12:05:00,246.99,247.13,246.76,246.77,3050.0,232.1429,232.2745,231.9267,231.9361,3050.0
2022-12-14 12:10:00,246.77,247.14,246.52,247.04,12956.0,231.9361,232.2839,231.7011,232.1899,12956.0
2022-12-14 12:15:00,247.04,247.15,246.41,246.57,3480.0,232.1899,232.2933,231.5977,231.7481,3480.0
2022-12-14 12:20:00,246.54,246.57,246.28,246.4,2844.0,231.7199,231.7481,231.4756,231.5883,2844.0
2022-12-14 12:25:00,246.41,246.53,246.28,246.53,1508.0,231.5977,231.7105,231.4756,231.7105,1508.0
2022-12-14 12:30:00,246.53,246.67,246.35,246.49,4278.0,231.7105,231.8421,231.5414,231.6729,4278.0
2022-12-14 12:35:00,246.43,246.9,246.43,246.79,2320.0,231.6165,232.0583,231.6165,231.9549,2320.0
2022-12-14 12:40:00,246.9,246.96,246.74,246.74,2868.0,232.0583,232.1147,231.9079,231.9079,2868.0
2022-12-14 12:45:00,246.74,246.74,246.46,246.57,2230.0,231.9079,231.9079,231.6447,231.7481,2230.0
2022-12-14 12:50:00,246.63,246.63,246.24,246.41,2000.0,231.8045,231.8045,231.438,231.5977,2000.0
2022-12-14 12:55:00,246.41,246.41,246.18,246.18,3557.0,231.5977,231.5977,231.3816,231.3816,3557.0
2022-12-14 13:00:00,246.14,246.14,245.78,246.09,2611.0,231.344,231.344,231.0056,231.297,2611.0
2022-12-14 13:05:00,246.09,246.45,246.09,246.19,2103.0,231.297,231.6353,231.297,231.391,2103.0
2022-12-14 13:10:00,246.17,246.42,246.17,246.25,2875.0,231.3722,231.6071,231.3722,231.4474,2875.0
2022-12-14 13:15:00,246.14,246.3,246.08,246.15,2286.0,231.344,231.4944,231.2876,231.3534,2286.0
2022-12-14 13:20:00,246.05,246.18,245.77,246.1,6708.0,231.2594,231.3816,230.9962,231.3064,6708.0
2022-12-14 13:25:00,246.23,246.23,246.02,246.02,1836.0,231.4286,231.4286,231.2312,231.2312,1836.0
2022-12-14 13:30:00,246.06,246.18,246.05,246.12,2361.0,231.2688,231.3816,231.2594,231.3252,2361.0
2022-12-14 13:35:00,245.97,246.1,245.72,245.95,6708.0,231.1842,231.3064,230.9492,231.1654,6708.0
2022-12-14 13:40:00,245.95,246.02,245.49,245.69,3409.0,231.1654,231.2312,230.733,230.921,3409.0
2022-12-14 13:45:00,245.68,245.75,245.34,245.34,9967.0,230.9116,230.9774,230.5921,230.5921,9967.0
2022-12-14 13:50:00,245.23,245.31,245.05,245.31,2304.0,230.4887,230.5639,230.3195,230.5639,2304.0
2022-12-14 13:55:00,245.37,245.61,245.09,245.21,6614.0,230.6203,230.8458,230.3571,230.4699,6614.0
2022-12-14 14:00:00,245.1,245.1,243.01,244.01,5606.0,230.3665,230.3665,228.4021,229.342,5606.0
2022-12-14 14:05:00,243.6,243.61,242.44,242.81,4405.0,228.9567,228.9661,227.8664,228.2141,4405.0
2022-12-14 14:10:00,242.81,243.17,242.2,242.7,5864.0,228.2141,228.5525,227.6408,228.1108,5864.0
2022-12-14 14:15:00,242.52,242.98,242.29,242.93,2385.0,227.9416,228.3739,227.7254,228.3269,2385.0
2022-12-14 14:20:00,242.81,242.99,242.75,242.9,1600.0,228.2141,228.3833,228.1578,228.2987,1600.0
2022-12-14 14:25:00,243.16,243.22,242.59,242.86,2067.0,228.5431,228.5995,228.0074,228.2611,2067.0
2022-12-14 14:30:00,242.61,243.18,242.48,242.48,2900.0,228.0262,228.5619,227.904,227.904,2900.0
2022-12-14 14:35:00,241.56,241.94,241.43,241.58,3435.0,227.0393,227.3964,226.9171,227.0581,3435.0
2022-12-14 14:40:00,241.46,242.58,241.32,242.28,4359.0,226.9453,227.998,226.8137,227.716,4359.0
2022-12-14 14:45:00,241.95,242.05,241.33,241.6,3730.0,227.4058,227.4998,226.8231,227.0769,3730.0
2022-12-14 14:50:00,242.26,242.29,241.51,241.74,6293.0,227.6972,227.7254,226.9923,227.2085,6293.0
2022-12-14 14:55:00,241.49,242.01,241.37,241.62,2794.0,226.9735,227.4622,226.8607,227.0957,2794.0
2022-12-14 15:00:00,241.88,242.93,241.34,242.65,3918.0,227.3401,228.3269,226.8325,228.0638,3918.0
2022-12-14 15:05:00,242.62,242.93,242.16,242.49,2457.0,228.0356,228.3269,227.6032,227.9134,2457.0
2022-12-14 15:10:00,242.62,243.98,242.61,243.46,3706.0,228.0356,229.3138,228.0262,228.8251,3706.0
2022-12-14 15:15:00,243.28,243.37,242.53,242.86,3747.0,228.6559,228.7405,227.951,228.2611,3747.0
2022-12-14 15:20:00,242.93,243.11,242.68,242.73,4061.0,228.3269,228.4961,228.092,228.139,4061.0
2022-12-14 15:25:00,242.72,242.72,241.41,241.41,5081.0,228.1296,228.1296,226.8983,226.8983,5081.0
2022-12-14 15:30:00,241.34,241.63,240.93,241.27,7035.0,226.8325,227.1051,226.4472,226.7667,7035.0
2022-12-14 15:35:00,241.33,241.56,240.81,241.38,8722.0,226.8231,227.0393,226.3344,226.8701,8722.0
2022-12-14 15:40:00,241.57,241.74,241.12,241.46,12349.0,227.0487,227.2085,226.6257,226.9453,12349.0
2022-12-14 15:45:00,241.47,241.75,241.18,241.66,11795.0,226.9547,227.2179,226.6821,227.1333,11795.0
2022-12-14 15:50:00,241.75,242.64,241.75,242.31,15012.0,227.2179,228.0544,227.2179,227.7442,15012.0
2022-12-14 15:55:00,242.28,242.28,241.71,241.71,33477.0,227.716,227.716,227.1803,227.1803,33477.0
2022-12-15 09:30:00,239.56,239.56,238.69,238.92,11342.0,225.1595,225.1595,224.3418,224.558,11342.0
2022-12-15 09:35:00,239.16,239.84,238.36,239.84,2898.0,224.7836,225.4227,224.0316,225.4227,2898.0
2022-12-15 09:40:00,239.46,239.66,238.97,239.06,2718.0,225.0655,225.2535,224.605,224.6896,2718.0
2022-12-15 09:45:00,239.52,239.55,238.82,239.17,7021.0,225.1219,225.1501,224.464,224.793,7021.0
2022-12-15 09:50:00,239.06,239.54,238.58,238.58,11499.0,224.6896,225.1407,224.2384,224.2384,11499.0
2022-12-15 09:55:00,237.8,238.16,237.63,237.63,2319.0,223.5053,223.8437,223.3455,223.3455,2319.0
2022-12-15 10:00:00,237.68,237.68,236.9,236.9,1526.0,223.3925,223.3925,222.6594,222.6594,1526.0
2022-12-15 10:05:00,236.99,237.13,236.93,236.94,989.0,222.744,222.8756,222.6876,222.697,989.0
2022-12-15 10:10:00,236.93,237.18,236.81,236.81,2468.0,222.6876,222.9226,222.5748,222.5748,2468.0
2022-12-15 10:15:00,236.75,236.96,236.57,236.81,11199.0,222.5184,222.7158,222.3492,222.5748,11199.0
2022-12-15 10:20:00,236.85,236.96,236.57,236.95,5286.0,222.6124,222.7158,222.3492,222.7064,5286.0
2022-12-15 10:25:00,237.05,237.05,236.7,236.7,748.0,222.8004,222.8004,222.4714,222.4714,748.0
2022-12-15 10:30:00,236.7,236.7,236.18,236.63,4594.0,222.4714,222.4714,221.9827,222.4056,4594.0
2022-12-15 10:35:00,236.63,236.9,236.42,236.81,7876.0,222.4056,222.6594,222.2083,222.5748,7876.0
2022-12-15 10:40:00,236.83,237.01,236.62,236.72,4165.0,222.5936,222.7628,222.3962,222.4902,4165.0
2022-12-15 10:45:00,236.63,236.7,236.08,236.2,2310.0,222.4056,222.4714,221.8887,222.0015,2310.0
2022-12-15 10:50:00,236.27,236.36,235.96,236.2,1830.0,222.0673,222.1519,221.7759,222.0015,1830.0
2022-12-15 10:55:00,236.2,236.32,235.91,236.03,1228.0,222.0015,222.1143,221.7289,221.8417,1228.0
2022-12-15 11:00:00,236.2,236.48,236.13,236.47,1955.0,222.0015,222.2647,221.9357,222.2553,1955.0
2022-12-15 11:05:00,236.35,236.35,235.94,236.2,1702.0,222.1425,222.1425,221.7571,222.0015,1702.0
2022-12-15 11:10:00,236.22,236.22,235.69,235.78,1104.0,222.0203,222.0203,221.5221,221.6067,1104.0
2022-12-15 11:15:00,235.66,236.02,235.58,235.97,3021.0,221.494,221.8323,221.4188,221.7853,3021.0
2022-12-15 11:20:00,235.89,235.94,235.7,235.7,1869.0,221.7101,221.7571,221.5315,221.5315,1869.0
2022-12-15 11:25:00,235.54,235.73,235.43,235.73,3521.0,221.3812,221.5597,221.2778,221.5597,3521.0
2022-12-15 11:30:00,235.85,235.85,235.34,235.5,1415.0,221.6725,221.6725,221.1932,221.3436,1415.0
2022-12-15 11:35:00,235.5,235.61,235.23,235.26,2210.0,221.3436,221.447,221.0898,221.118,2210.0
2022-12-15 11:40:00,235.24,235.33,235.1,235.21,1964.0,221.0992,221.1838,220.9676,221.071,1964.0
2022-12-15 11:45:00,235.25,235.36,234.86,234.86,4165.0,221.1086,221.212,220.742,220.742,4165.0
2022-12-15 11:50:00,234.81,235.23,234.78,235.22,2350.0,220.695,221.0898,220.6669,221.0804,2350.0
2022-12-15 11:55:00,235.23,235.28,235.0,235.28,1811.0,221.0898,221.1368,220.8736,221.1368,1811.0
2022-12-15 12:00:00,235.14,235.17,235.09,235.17,1677.0,221.0052,221.0334,220.9582,221.0334,1677.0
2022-12-15 12:05:00,235.15,235.64,235.12,235.64,3187.0,221.0146,221.4752,220.9864,221.4752,3187.0
2022-12-15 12:10:00,235.5,235.5,235.25,235.25,1100.0,221.3436,221.3436,221.1086,221.1086,1100.0
2022-12-15 12:15:00,235.3,235.65,235.22,235.6,2058.0,221.1556,221.4846,221.0804,221.4376,2058.0
2022-12-15 12:20:00,235.53,235.53,235.06,235.12,3320.0,221.3718,221.3718,220.93,220.9864,3320.0
2022-12-15 12:25:00,235.3,235.35,235.13,235.29,1400.0,221.1556,221.2026,220.9958,221.1462,1400.0
2022-12-15 12:30:00,235.37,235.6,235.37,235.56,1703.0,221.2214,221.4376,221.2214,221.4,1703.0
2022-12-15 12:35:00,235.56,235.56,235.27,235.33,912.0,221.4,221.4,221.1274,221.1838,912.0
2022-12-15 12:40:00,235.47,235.47,234.97,235.07,2500.0,221.3154,221.3154,220.8454,220.9394,2500.0
2022-12-15 12:45:00,235.06,235.1,234.92,235.0,1986.0,220.93,220.9676,220.7984,220.8736,1986.0
2022-12-15 12:50:00,234.84,235.05,234.84,235.01,1179.0,220.7232,220.9206,220.7232,220.883,1179.0
2022-12-15 12:55:00,234.9,234.95,234.73,234.88,2554.0,220.7796,220.8266,220.6199,220.7608,2554.0
2022-12-15 13:00:00,234.72,234.72,234.41,234.41,1234.0,220.6105,220.6105,220.3191,220.3191,1234.0
2022-12-15 13:05:00,234.29,234.29,233.83,233.83,962.0,220.2063,220.2063,219.774,219.774,962.0
2022-12-15 13:10:00,233.87,234.2,233.81,234.0,2250.0,219.8116,220.1217,219.7552,219.9337,2250.0
2022-12-15 13:15:00,233.95,234.04,233.69,233.74,2210.0,219.8867,219.9713,219.6424,219.6894,2210.0
2022-12-15 13:20:00,233.72,233.92,233.64,233.76,3207.0,219.6706,219.8585,219.5954,219.7082,3207.0
2022-12-15 13:25:00,233.68,233.82,233.59,233.81,1960.0,219.633,219.7646,219.5484,219.7552,1960.0
2022-12-15 13:30:00,233.84,234.08,233.78,233.98,1451.0,219.7834,220.0089,219.727,219.9149,1451.0
2022-12-15 13:35:00,234.08,234.29,233.96,234.22,3017.0,220.0089,220.2063,219.8961,220.1405,3017.0
2022-12-15 13:40:00,234.2,234.32,234.17,234.24,1990.0,220.1217,220.2345,220.0935,220.1593,1990.0
2022-12-15 13:45:00,234.27,234.27,234.06,234.07,1100.0,220.1875,220.1875,219.9901,219.9995,1100.0
2022-12-15 13:50:00,234.14,234.28,234.07,234.26,1796.0,220.0653,220.1969,219.9995,220.1781,1796.0
2022-12-15 13:55:00,234.33,234.33,234.04,234.25,2167.0,220.2439,220.2439,219.9713,220.1687,2167.0
2022-12-15 14:00:00,234.23,234.31,234.07,234.08,3082.0,220.1499,220.2251,219.9995,220.0089,3082.0
2022-12-15 14:05:00,234.06,234.06,233.67,233.67,1025.0,219.9901,219.9901,219.6236,219.6236,1025.0
2022-12-15 14:10:00,233.67,233.93,233.67,233.87,4882.0,219.6236,219.8679,219.6236,219.8116,4882.0
2022-12-15 14:15:00,233.84,234.06,233.83,234.06,4093.0,219.7834,219.9901,219.774,219.9901,4093.0
2022-12-15 14:20:00,233.99,234.19,233.93,234.06,4717.0,219.9243,220.1123,219.8679,219.9901,4717.0
2022-12-15 14:25:00,234.07,234.24,233.91,234.16,6476.0,219.9995,220.1593,219.8491,220.0841,6476.0
2022-12-15 14:30:00,234.16,234.52,234.16,234.52,1516.0,220.0841,220.4225,220.0841,220.4225,1516.0
2022-12-15 14:35:00,234.5,235.14,234.5,235.09,3129.0,220.4037,221.0052,220.4037,220.9582,3129.0
2022-12-15 14:40:00,235.22,235.68,235.17,235.63,2874.0,221.0804,221.5127,221.0334,221.4658,2874.0
2022-12-15 14:45:00,235.79,235.79,235.42,235.7,3300.0,221.6161,221.6161,221.2684,221.5315,3300.0
2022-12-15 14:50:00,235.72,235.73,235.44,235.58,4184.0,221.5503,221.5597,221.2872,221.4188,4184.0
2022-12-15 14:55:00,235.49,235.89,235.45,235.88,7058.0,221.3342,221.7101,221.2966,221.7007,7058.0
2022-12-15 15:00:00,235.83,236.16,235.82,236.16,3186.0,221.6537,221.9639,221.6443,221.9639,3186.0
2022-12-15 15:05:00,236.21,236.41,236.11,236.26,2528.0,222.0109,222.1989,221.9169,222.0579,2528.0
2022-12-15 15:10:00,236.27,236.27,235.58,235.58,10071.0,222.0673,222.0673,221.4188,221.4188,10071.0
2022-12-15 15:15:00,235.72,235.81,235.39,235.66,4183.0,221.5503,221.6349,221.2402,221.494,4183.0
2022-12-15 15:20:00,235.59,235.98,235.48,235.9,3345.0,221.4282,221.7947,221.3248,221.7195,3345.0
2022-12-15 15:25:00,235.81,236.16,235.7,236.11,5902.0,221.6349,221.9639,221.5315,221.9169,5902.0
2022-12-15 15:30:00,236.11,236.25,236.0,236.16,14034.0,221.9169,222.0485,221.8135,221.9639,14034.0
2022-12-15 15:35:00,236.16,236.19,235.51,235.67,4430.0,221.9639,221.9921,221.353,221.5034,4430.0
2022-12-15 15:40:00,235.61,235.64,235.13,235.19,8733.0,221.447,221.4752,220.9958,221.0522,8733.0
2022-12-15 15:45:00,235.15,235.27,234.98,234.98,18186.0,221.0146,221.1274,220.8548,220.8548,18186.0
2022-12-15 15:50:00,235.15,235.8,235.12,235.74,20340.0,221.0146,221.6255,220.9864,221.5691,20340.0
2022-12-15 15:55:00,235.71,236.14,235.49,235.89,53523.0,221.5409,221.9451,221.3342,221.7101,53523.0
2022-12-16 09:30:00,232.73,233.82,232.0,233.81,131521.0,218.7401,219.7646,218.054,219.7552,131521.0
2022-12-16 09:35:00,233.77,233.98,232.01,232.59,3382.0,219.7176,219.9149,218.0634,218.6085,3382.0
2022-12-16 09:40:00,232.98,233.76,232.64,232.65,3140.0,218.9751,219.7082,218.6555,218.6649,3140.0
2022-12-16 09:45:00,233.13,233.94,233.0,233.46,5513.0,219.116,219.8773,218.9939,219.4262,5513.0
2022-12-16 09:50:00,233.4,233.95,233.31,233.65,4468.0,219.3698,219.8867,219.2852,219.6048,4468.0
2022-12-16 09:55:00,233.63,234.4,233.54,234.11,3083.0,219.586,220.3097,219.5014,220.0371,3083.0
2022-12-16 10:00:00,234.22,234.22,233.2,233.35,7265.0,220.1405,220.1405,219.1818,219.3228,7265.0
2022-12-16 10:05:00,233.19,233.3,232.74,232.76,17605.0,219.1724,219.2758,218.7495,218.7683,17605.0
2022-12-16 10:10:00,232.98,233.01,232.57,232.57,3975.0,218.9751,219.0032,218.5897,218.5897,3975.0
2022-12-16 10:15:00,232.68,232.95,232.29,232.95,2200.0,218.6931,218.9469,218.3265,218.9469,2200.0
2022-12-16 10:20:00,232.86,233.0,232.59,233.0,1146.0,218.8623,218.9939,218.6085,218.9939,1146.0
2022-12-16 10:25:00,232.82,233.08,232.6,232.75,5096.0,218.8247,219.069,218.6179,218.7589,5096.0
2022-12-16 10:30:00,233.01,233.01,232.06,232.06,1461.0,219.0032,219.0032,218.1104,218.1104,1461.0
2022-12-16 10:35:00,232.46,233.19,232.45,233.09,2999.0,218.4863,219.1724,218.4769,219.0784,2999.0
2022-12-16 10:40:00,233.09,233.18,232.89,233.05,13265.0,219.0784,219.163,218.8905,219.0408,13265.0
2022-12-16 10:45:00,233.14,233.38,232.99,232.99,5516.0,219.1254,219.351,218.9845,218.9845,5516.0
2022-12-16 10:50:00,232.87,233.14,232.66,233.14,3174.0,218.8717,219.1254,218.6743,219.1254,3174.0
2022-12-16 10:55:00,233.25,233.38,233.04,233.2,5109.0,219.2288,219.351,219.0314,219.1818,5109.0
2022-12-16 11:00:00,233.4,234.15,233.4,234.15,5195.0,219.3698,220.0747,219.3698,220.0747,5195.0
2022-12-16 11:05:00,234.06,234.1,233.82,233.95,7704.0,219.9901,220.0277,219.7646,219.8867,7704.0
2022-12-16 11:10:00,233.95,234.15,233.56,234.15,4653.0,219.8867,220.0747,219.5202,220.0747,4653.0
2022-12-16 11:15:00,233.98,234.18,233.98,234.05,10175.0,219.9149,220.1029,219.9149,219.9807,10175.0
2022-12-16 11:20:00,233.94,234.06,233.64,233.64,5242.0,219.8773,219.9901,219.5954,219.5954,5242.0
2022-12-16 11:25:00,233.6,233.74,233.46,233.59,3361.0,219.5578,219.6894,219.4262,219.5484,3361.0
2022-12-16 11:30:00,233.63,234.18,233.62,233.73,2500.0,219.586,220.1029,219.5766,219.68,2500.0
2022-12-16 11:35:00,233.71,233.71,233.33,233.44,2421.0,219.6612,219.6612,219.304,219.4074,2421.0
2022-12-16 11:40:00,233.43,233.47,232.96,233.08,2021.0,219.398,219.4356,218.9563,219.069,2021.0
2022-12-16 11:45:00,233.16,233.26,232.8,232.82,2340.0,219.1442,219.2382,218.8059,218.8247,2340.0
2022-12-16 11:50:00,232.89,232.89,232.62,232.62,261.0,218.8905,218.8905,218.6367,218.6367,261.0
2022-12-16 11:55:00,232.49,232.59,232.2,232.32,786.0,218.5145,218.6085,218.2419,218.3547,786.0
2022-12-16 12:00:00,232.44,232.83,232.44,232.83,2533.0,218.4675,218.8341,218.4675,218.8341,2533.0
2022-12-16 12:05:00,232.82,232.82,232.5,232.51,1333.0,218.8247,218.8247,218.5239,218.5333,1333.0
2022-12-16 12:10:00,232.51,232.56,232.27,232.56,1095.0,218.5333,218.5803,218.3077,218.5803,1095.0
2022-12-16 12:15:00,232.4,232.58,232.29,232.51,2816.0,218.4299,218.5991,218.3265,218.5333,2816.0
2022-12-16 12:20:00,232.51,232.51,232.21,232.45,2002.0,218.5333,218.5333,218.2513,218.4769,2002.0
2022-12-16 12:25:00,232.4,232.52,232.39,232.52,2085.0,218.4299,218.5427,218.4205,218.5427,2085.0
2022-12-16 12:30:00,232.39,232.68,232.36,232.68,4242.0,218.4205,218.6931,218.3923,218.6931,4242.0
2022-12-16 12:35:00,232.47,232.84,232.45,232.64,2143.0,218.4957,218.8435,218.4769,218.6555,2143.0
2022-12-16 12:40:00,232.69,232.8,232.63,232.67,1553.0,218.7025,218.8059,218.6461,218.6837,1553.0
2022-12-16 12:45:00,232.49,232.63,232.41,232.63,2314.0,218.5145,218.6461,218.4393,218.6461,2314.0
2022-12-16 12:50:00,232.58,232.84,232.49,232.49,2351.0,218.5991,218.8435,218.5145,218.5145,2351.0
2022-12-16 12:55:00,232.49,232.53,232.17,232.17,2068.0,218.5145,218.5521,218.2137,218.2137,2068.0
2022-12-16 13:00:00,232.17,232.34,232.08,232.08,1310.0,218.2137,218.3735,218.1292,218.1292,1310.0
2022-12-16 13:05:00,232.01,232.24,231.77,232.24,1922.0,218.0634,218.2795,217.8378,218.2795,1922.0
2022-12-16 13:10:00,232.24,232.35,232.2,232.2,680.0,218.2795,218.3829,218.2419,218.2419,680.0
2022-12-16 13:15:00,232.14,232.38,231.98,231.98,3822.0,218.1855,218.4111,218.0352,218.0352,3822.0
2022-12-16 13:20:00,232.0,232.02,231.71,231.79,2899.0,218.054,218.0728,217.7814,217.8566,2899.0
2022-12-16 13:25:00,231.71,231.87,231.67,231.73,5396.0,217.7814,217.9318,217.7438,217.8002,5396.0
2022-12-16 13:30:00,231.57,231.9,231.57,231.9,1990.0,217.6498,217.96,217.6498,217.96,1990.0
2022-12-16 13:35:00,231.83,232.4,231.83,232.35,3200.0,217.8942,218.4299,217.8942,218.3829,3200.0
2022-12-16 13:40:00,232.22,232.47,232.22,232.35,1818.0,218.2607,218.4957,218.2607,218.3829,1818.0
2022-12-16 13:45:00,232.41,232.72,232.31,232.72,1137.0,218.4393,218.7307,218.3453,218.7307,1137.0
2022-12-16 13:50:00,232.74,232.8,232.42,232.8,3158.0,218.7495,218.8059,218.4487,218.8059,3158.0
2022-12-16 13:55:00,232.85,233.0,232.85,233.0,874.0,218.8529,218.9939,218.8529,218.9939,874.0
2022-12-16 14:00:00,233.05,233.1,233.05,233.1,300.0,219.0408,219.0878,219.0408,219.0878,300.0
2022-12-16 14:05:00,233.0,233.81,232.98,233.64,9060.0,218.9939,219.7552,218.9751,219.5954,9060.0
2022-12-16 14:10:00,233.64,234.08,233.64,234.08,1693.0,219.5954,220.0089,219.5954,220.0089,1693.0
2022-12-16 14:15:00,233.98,234.08,233.86,233.92,1710.0,219.9149,220.0089,219.8022,219.8585,1710.0
2022-12-16 14:20:00,233.96,233.96,233.49,233.67,2613.0,219.8961,219.8961,219.4544,219.6236,2613.0
2022-12-16 14:25:00,233.63,233.71,233.51,233.67,1845.0,219.586,219.6612,219.4732,219.6236,1845.0
2022-12-16 14:30:00,233.55,233.6,233.38,233.43,3339.0,219.5108,219.5578,219.351,219.398,3339.0
2022-12-16 14:35:00,233.62,233.78,233.54,233.78,2265.0,219.5766,219.727,219.5014,219.727,2265.0
2022-12-16 14:40:00,233.76,233.9,233.72,233.76,3316.0,219.7082,219.8397,219.6706,219.7082,3316.0
2022-12-16 14:45:00,233.73,233.79,233.53,233.78,2687.0,219.68,219.7364,219.492,219.727,2687.0
2022-12-16 14:50:00,233.83,234.08,233.83,234.05,6301.0,219.774,220.0089,219.774,219.9807,6301.0
2022-12-16 14:55:00,234.07,234.2,233.83,234.11,7955.0,219.9995,220.1217,219.774,220.0371,7955.0
2022-12-16 15:00:00,234.09,234.25,233.89,234.01,14276.0,220.0183,220.1687,219.8304,219.9431,14276.0
2022-12-16 15:05:00,233.86,233.88,233.48,233.48,2903.0,219.8022,219.821,219.445,219.445,2903.0
2022-12-16 15:10:00,233.53,234.06,233.53,234.06,6398.0,219.492,219.9901,219.492,219.9901,6398.0
2022-12-16 15:15:00,234.01,234.19,233.89,233.99,13500.0,219.9431,220.1123,219.8304,219.9243,13500.0
2022-12-16 15:20:00,233.93,234.11,233.82,234.04,6251.0,219.8679,220.0371,219.7646,219.9713,6251.0
2022-12-16 15:25:00,234.06,234.12,233.67,233.96,8786.0,219.9901,220.0465,219.6236,219.8961,8786.0
2022-12-16 15:30:00,234.03,234.46,234.03,234.19,9800.0,219.9619,220.3661,219.9619,220.1123,9800.0
2022-12-16 15:35:00,234.22,234.34,233.9,233.9,13251.0,220.1405,220.2533,219.8397,219.8397,13251.0
2022-12-16 15:40:00,233.89,234.55,233.75,234.32,24060.0,219.8304,220.4507,219.6988,220.2345,24060.0
2022-12-16 15:45:00,234.27,234.27,233.79,233.97,28182.0,220.1875,220.1875,219.7364,219.9055,28182.0
2022-12-16 15:50:00,234.11,235.07,233.9,235.02,83368.0,220.0371,220.9394,219.8397,220.8924,83368.0
2022-12-16 15:55:00,235.14,235.8,234.95,235.49,134401.0,221.0052,221.6255,220.8266,221.3342,134401.0
2022-12-19 09:30:00,236.3,239.09,236.11,238.6,14522.0,222.0955,224.7178,221.9169,224.2572,14522.0
2022-12-19 09:35:00,238.15,239.25,238.09,238.99,3160.0,223.8343,224.8681,223.7779,224.6238,3160.0
2022-12-19 09:40:00,238.93,238.97,238.61,238.97,515.0,224.5674,224.605,224.2666,224.605,515.0
2022-12-19 09:45:00,238.92,239.21,238.43,238.6,3342.0,224.558,224.8306,224.0974,224.2572,3342.0
2022-12-19 09:50:00,238.84,239.39,238.84,239.3,2486.0,224.4828,224.9997,224.4828,224.9151,2486.0
2022-12-19 09:55:00,239.16,240.14,239.16,239.92,3440.0,224.7836,225.7046,224.7836,225.4979,3440.0
2022-12-19 10:00:00,239.95,239.95,238.84,239.01,6520.0,225.5261,225.5261,224.4828,224.6426,6520.0
2022-12-19 10:05:00,238.75,238.98,238.54,238.94,10430.0,224.3982,224.6144,224.2008,224.5768,10430.0
2022-12-19 10:10:00,238.99,239.8,238.99,239.8,1961.0,224.6238,225.3851,224.6238,225.3851,1961.0
2022-12-19 10:15:00,239.78,239.93,239.65,239.82,1088.0,225.3663,225.5073,225.2441,225.4039,1088.0
2022-12-19 10:20:00,239.75,240.26,239.75,240.18,3085.0,225.3381,225.8174,225.3381,225.7422,3085.0
2022-12-19 10:25:00,240.34,240.34,239.9,239.97,2831.0,225.8926,225.8926,225.4791,225.5449,2831.0
2022-12-19 10:30:00,239.97,240.08,239.71,239.93,2240.0,225.5449,225.6483,225.3005,225.5073,2240.0
2022-12-19 10:35:00,240.03,240.13,239.58,239.58,2217.0,225.6013,225.6952,225.1783,225.1783,2217.0
2022-12-19 10:40:00,239.58,239.78,239.29,239.75,12209.0,225.1783,225.3663,224.9057,225.3381,12209.0
2022-12-19 10:45:00,239.74,239.92,239.64,239.91,1855.0,225.3287,225.4979,225.2347,225.4885,1855.0
2022-12-19 10:50:00,239.83,239.83,239.18,239.21,3580.0,225.4133,225.4133,224.8024,224.8306,3580.0
2022-12-19 10:55:00,239.37,239.6,239.3,239.38,5948.0,224.9809,225.1971,224.9151,224.9903,5948.0
2022-12-19 11:00:00,239.3,239.6,239.28,239.42,2851.0,224.9151,225.1971,224.8963,225.0279,2851.0
2022-12-19 11:05:00,239.49,239.69,239.43,239.57,2300.0,225.0937,225.2817,225.0373,225.1689,2300.0
2022-12-19 11:10:00,239.62,239.68,239.31,239.54,3255.0,225.2159,225.2723,224.9245,225.1407,3255.0
2022-12-19 11:15:00,239.54,240.04,239.5,240.04,5570.0,225.1407,225.6107,225.1031,225.6107,5570.0
2022-12-19 11:20:00,240.12,240.45,240.04,240.45,3671.0,225.6859,225.996,225.6107,225.996,3671.0
2022-12-19 11:25:00,240.5,240.67,240.31,240.66,2859.0,226.043,226.2028,225.8644,226.1934,2859.0
2022-12-19 11:30:00,240.72,240.72,240.21,240.4,3950.0,226.2498,226.2498,225.7704,225.949,3950.0
2022-12-19 11:35:00,240.42,240.74,240.41,240.56,6081.0,225.9678,226.2686,225.9584,226.0994,6081.0
2022-12-19 11:40:00,240.56,240.64,240.1,240.57,7153.0,226.0994,226.1746,225.6671,226.1088,7153.0
2022-12-19 11:45:00,240.63,240.84,240.31,240.8,5045.0,226.1652,226.3626,225.8644,226.325,5045.0
2022-12-19 11:50:00,240.8,240.81,240.67,240.79,3050.0,226.325,226.3344,226.2028,226.3156,3050.0
2022-12-19 11:55:00,240.79,240.9,240.49,240.9,4574.0,226.3156,226.419,226.0336,226.419,4574.0
2022-12-19 12:00:00,240.74,240.9,240.68,240.81,8412.0,226.2686,226.419,226.2122,226.3344,8412.0
2022-12-19 12:05:00,240.81,241.2,240.81,241.03,5510.0,226.3344,226.7009,226.3344,226.5411,5510.0
2022-12-19 12:10:00,241.09,241.19,241.0,241.19,2117.0,226.5975,226.6915,226.513,226.6915,2117.0
2022-12-19 12:15:00,241.27,241.28,240.86,240.86,2578.0,226.7667,226.7761,226.3814,226.3814,2578.0
2022-12-19 12:20:00,240.85,241.08,240.66,240.8,3870.0,226.372,226.5881,226.1934,226.325,3870.0
2022-12-19 12:25:00,240.8,240.91,240.72,240.88,1526.0,226.325,226.4284,226.2498,226.4002,1526.0
2022-12-19 12:30:00,240.78,240.78,240.42,240.42,3106.0,226.3062,226.3062,225.9678,225.9678,3106.0
2022-12-19 12:35:00,240.45,240.69,240.44,240.49,2667.0,225.996,226.2216,225.9866,226.0336,2667.0
2022-12-19 12:40:00,240.56,240.56,240.4,240.48,2519.0,226.0994,226.0994,225.949,226.0242,2519.0
2022-12-19 12:45:00,240.51,240.65,240.5,240.64,2605.0,226.0524,226.184,226.043,226.1746,2605.0
2022-12-19 12:50:00,240.6,240.68,240.48,240.48,2590.0,226.137,226.2122,226.0242,226.0242,2590.0
2022-12-19 12:55:00,240.48,240.48,239.95,240.08,3524.0,226.0242,226.0242,225.5261,225.6483,3524.0
2022-12-19 13:00:00,240.09,240.14,239.67,239.83,2334.0,225.6577,225.7046,225.2629,225.4133,2334.0
2022-12-19 13:05:00,239.66,239.71,239.62,239.63,1649.0,225.2535,225.3005,225.2159,225.2253,1649.0
2022-12-19 13:10:00,239.74,239.74,239.47,239.67,3374.0,225.3287,225.3287,225.0749,225.2629,3374.0
2022-12-19 13:15:00,239.64,239.64,239.11,239.24,2739.0,225.2347,225.2347,224.7366,224.8587,2739.0
2022-12-19 13:20:00,239.13,239.22,239.12,239.16,2084.0,224.7554,224.84,224.746,224.7836,2084.0
2022-12-19 13:25:00,239.16,239.45,239.16,239.25,4776.0,224.7836,225.0561,224.7836,224.8681,4776.0
2022-12-19 13:30:00,239.16,239.19,238.88,239.05,4036.0,224.7836,224.8118,224.5204,224.6802,4036.0
2022-12-19 13:35:00,239.06,239.57,239.06,239.57,1786.0,224.6896,225.1689,224.6896,225.1689,1786.0
2022-12-19 13:40:00,239.4,239.43,239.13,239.13,1200.0,225.0091,225.0373,224.7554,224.7554,1200.0
2022-12-19 13:45:00,239.09,239.22,239.08,239.12,1409.0,224.7178,224.84,224.7084,224.746,1409.0
2022-12-19 13:50:00,239.23,239.35,239.12,239.28,1836.0,224.8494,224.9621,224.746,224.8963,1836.0
2022-12-19 13:55:00,239.2,239.27,239.06,239.06,5215.0,224.8212,224.8869,224.6896,224.6896,5215.0
2022-12-19 14:00:00,238.98,239.03,238.56,238.66,3563.0,224.6144,224.6614,224.2196,224.3136,3563.0
2022-12-19 14:05:00,238.73,239.48,238.73,239.47,3060.0,224.3794,225.0843,224.3794,225.0749,3060.0
2022-12-19 14:10:00,239.4,239.53,239.17,239.17,2278.0,225.0091,225.1313,224.793,224.793,2278.0
2022-12-19 14:15:00,239.15,239.22,238.87,238.88,3365.0,224.7742,224.84,224.511,224.5204,3365.0
2022-12-19 14:20:00,238.88,239.05,238.88,238.94,3582.0,224.5204,224.6802,224.5204,224.5768,3582.0
2022-12-19 14:25:00,238.94,239.05,238.69,238.72,3642.0,224.5768,224.6802,224.3418,224.37,3642.0
2022-12-19 14:30:00,238.73,239.07,238.65,239.07,2591.0,224.3794,224.699,224.3042,224.699,2591.0
2022-12-19 14:35:00,238.96,239.05,238.75,238.84,2435.0,224.5956,224.6802,224.3982,224.4828,2435.0
2022-12-19 14:40:00,238.69,238.69,238.51,238.53,2256.0,224.3418,224.3418,224.1726,224.1914,2256.0
2022-12-19 14:45:00,238.56,238.69,238.01,238.14,5147.0,224.2196,224.3418,223.7027,223.8249,5147.0
2022-12-19 14:50:00,237.95,237.95,237.71,237.75,2437.0,223.6463,223.6463,223.4207,223.4583,2437.0
2022-12-19 14:55:00,237.75,237.96,237.51,237.78,4722.0,223.4583,223.6557,223.2327,223.4865,4722.0
2022-12-19 15:00:00,237.6,237.6,237.18,237.33,7253.0,223.3173,223.3173,222.9226,223.0636,7253.0
2022-12-19 15:05:00,237.36,237.76,237.28,237.76,3933.0,223.0918,223.4677,223.0166,223.4677,3933.0
2022-12-19 15:10:00,237.74,237.81,237.63,237.63,4557.0,223.4489,223.5147,223.3455,223.3455,4557.0
2022-12-19 15:15:00,237.72,237.86,237.49,237.67,4352.0,223.4301,223.5617,223.2139,223.3831,4352.0
2022-12-19 15:20:00,237.61,237.89,237.6,237.86,6824.0,223.3267,223.5899,223.3173,223.5617,6824.0
2022-12-19 15:25:00,237.86,238.04,237.81,237.91,7563.0,223.5617,223.7309,223.5147,223.6087,7563.0
2022-12-19 15:30:00,237.91,238.13,237.91,238.0,9243.0,223.6087,223.8155,223.6087,223.6933,9243.0
2022-12-19 15:35:00,238.0,238.4,238.0,238.09,9447.0,223.6933,224.0692,223.6933,223.7779,9447.0
2022-12-19 15:40:00,238.1,238.1,237.82,238.01,11353.0,223.7873,223.7873,223.5241,223.7027,11353.0
2022-12-19 15:45:00,238.01,238.27,237.96,238.13,21520.0,223.7027,223.9471,223.6557,223.8155,21520.0
2022-12-19 15:50:00,238.13,238.15,237.66,237.8,31945.0,223.8155,223.8343,223.3737,223.5053,31945.0
2022-12-19 15:55:00,237.75,237.81,236.98,237.24,113691.0,223.4583,223.5147,222.7346,222.979,113691.0
2022-12-20 09:30:00,237.81,238.73,237.72,238.73,12189.0,223.5147,224.3794,223.4301,224.3794,12189.0
2022-12-20 09:35:00,239.27,240.67,239.04,240.3,3164.0,224.8869,226.2028,224.6708,225.855,3164.0
2022-12-20 09:40:00,240.51,240.9,239.64,239.65,1716.0,226.0524,226.419,225.2347,225.2441,1716.0
2022-12-20 09:45:00,239.97,240.2,239.73,239.89,7142.0,225.5449,225.761,225.3193,225.4697,7142.0
2022-12-20 09:50:00,239.88,239.89,239.28,239.28,3100.0,225.4603,225.4697,224.8963,224.8963,3100.0
2022-12-20 09:55:00,239.43,240.02,239.26,239.73,4262.0,225.0373,225.5919,224.8775,225.3193,4262.0
2022-12-20 10:00:00,239.72,240.19,239.71,239.72,1505.0,225.3099,225.7516,225.3005,225.3099,1505.0
2022-12-20 10:05:00,239.54,240.27,239.54,240.15,3140.0,225.1407,225.8268,225.1407,225.714,3140.0
2022-12-20 10:10:00,239.95,240.16,239.86,240.11,1584.0,225.5261,225.7234,225.4415,225.6765,1584.0
2022-12-20 10:15:00,240.15,240.2,240.1,240.1,1500.0,225.714,225.761,225.6671,225.6671,1500.0
2022-12-20 10:20:00,239.95,240.11,239.81,240.01,1300.0,225.5261,225.6765,225.3945,225.5825,1300.0
2022-12-20 10:25:00,240.06,240.06,239.83,240.04,2931.0,225.6295,225.6295,225.4133,225.6107,2931.0
2022-12-20 10:30:00,240.14,240.46,240.11,240.11,2437.0,225.7046,226.0054,225.6765,225.6765,2437.0
2022-12-20 10:35:00,240.13,240.31,239.59,240.11,3365.0,225.6952,225.8644,225.1877,225.6765,3365.0
2022-12-20 10:40:00,239.87,239.99,239.73,239.73,1451.0,225.4509,225.5637,225.3193,225.3193,1451.0
2022-12-20 10:45:00,239.76,239.78,239.1,239.73,4204.0,225.3475,225.3663,224.7272,225.3193,4204.0
2022-12-20 10:50:00,239.69,240.0,239.64,239.85,4112.0,225.2817,225.5731,225.2347,225.4321,4112.0
2022-12-20 10:55:00,239.79,240.08,239.52,239.52,2356.0,225.3757,225.6483,225.1219,225.1219,2356.0
2022-12-20 11:00:00,239.44,239.71,239.44,239.61,1400.0,225.0467,225.3005,225.0467,225.2065,1400.0
2022-12-20 11:05:00,239.61,239.61,239.18,239.18,1500.0,225.2065,225.2065,224.8024,224.8024,1500.0
2022-12-20 11:10:00,239.12,239.35,239.07,239.1,2964.0,224.746,224.9621,224.699,224.7272,2964.0
2022-12-20 11:15:00,239.09,239.09,238.16,238.26,2874.0,224.7178,224.7178,223.8437,223.9377,2874.0
2022-12-20 11:20:00,238.29,238.36,238.27,238.28,1025.0,223.9659,224.0316,223.9471,223.9565,1025.0
2022-12-20 11:25:00,238.28,238.48,237.7,238.12,4498.0,223.9565,224.1444,223.4113,223.8061,4498.0
2022-12-20 11:30:00,238.05,238.28,237.95,238.25,2568.0,223.7403,223.9565,223.6463,223.9283,2568.0
2022-12-20 11:35:00,238.3,238.31,238.1,238.15,2401.0,223.9753,223.9847,223.7873,223.8343,2401.0
2022-12-20 11:40:00,238.22,238.44,237.89,238.3,2904.0,223.9001,224.1068,223.5899,223.9753,2904.0
2022-12-20 11:45:00,238.32,238.48,238.24,238.46,2655.0,223.9941,224.1444,223.9189,224.1256,2655.0
2022-12-20 11:50:00,238.43,238.6,238.28,238.6,1410.0,224.0974,224.2572,223.9565,224.2572,1410.0
2022-12-20 11:55:00,238.53,238.76,238.37,238.76,1582.0,224.1914,224.4076,224.041,224.4076,1582.0
2022-12-20 12:00:00,238.76,238.81,238.63,238.75,1200.0,224.4076,224.4546,224.2854,224.3982,1200.0
2022-12-20 12:05:00,238.68,238.89,238.61,238.61,1179.0,224.3324,224.5298,224.2666,224.2666,1179.0
2022-12-20 12:10:00,238.55,238.55,238.0,238.0,2600.0,224.2102,224.2102,223.6933,223.6933,2600.0
2022-12-20 12:15:00,238.01,238.01,237.71,237.72,1071.0,223.7027,223.7027,223.4207,223.4301,1071.0
2022-12-20 12:20:00,237.64,237.72,237.47,237.72,2207.0,223.3549,223.4301,223.1951,223.4301,2207.0
2022-12-20 12:25:00,237.7,237.85,237.47,237.58,2520.0,223.4113,223.5523,223.1951,223.2985,2520.0
2022-12-20 12:30:00,237.52,237.82,237.42,237.61,2504.0,223.2421,223.5241,223.1482,223.3267,2504.0
2022-12-20 12:35:00,237.76,237.86,237.76,237.86,1372.0,223.4677,223.5617,223.4677,223.5617,1372.0
2022-12-20 12:40:00,237.95,238.2,237.95,238.01,2156.0,223.6463,223.8813,223.6463,223.7027,2156.0
2022-12-20 12:45:00,238.12,238.35,238.07,238.29,1565.0,223.8061,224.0222,223.7591,223.9659,1565.0
2022-12-20 12:50:00,238.25,238.53,238.17,238.53,1434.0,223.9283,224.1914,223.8531,224.1914,1434.0
2022-12-20 12:55:00,238.57,238.65,238.19,238.25,3529.0,224.229,224.3042,223.8719,223.9283,3529.0
2022-12-20 13:00:00,238.34,238.58,238.32,238.55,1720.0,224.0129,224.2384,223.9941,224.2102,1720.0
2022-12-20 13:05:00,238.53,238.72,238.41,238.56,2200.0,224.1914,224.37,224.0786,224.2196,2200.0
2022-12-20 13:10:00,238.41,238.5,238.32,238.5,1439.0,224.0786,224.1632,223.9941,224.1632,1439.0
2022-12-20 13:15:00,238.53,238.78,238.53,238.78,701.0,224.1914,224.4264,224.1914,224.4264,701.0
2022-12-20 13:20:00,238.66,239.16,238.66,239.04,3068.0,224.3136,224.7836,224.3136,224.6708,3068.0
2022-12-20 13:25:00,239.07,239.19,238.94,238.94,1749.0,224.699,224.8118,224.5768,224.5768,1749.0
2022-12-20 13:30:00,239.1,239.17,238.88,239.07,2083.0,224.7272,224.793,224.5204,224.699,2083.0
2022-12-20 13:35:00,239.1,239.23,238.98,239.09,4004.0,224.7272,224.8494,224.6144,224.7178,4004.0
2022-12-20 13:40:00,239.0,239.13,238.85,238.85,3562.0,224.6332,224.7554,224.4922,224.4922,3562.0
2022-12-20 13:45:00,238.85,238.85,238.39,238.51,2426.0,224.4922,224.4922,224.0598,224.1726,2426.0
2022-12-20 13:50:00,238.54,238.62,238.54,238.58,700.0,224.2008,224.276,224.2008,224.2384,700.0
2022-12-20 13:55:00,238.51,238.54,238.34,238.48,1479.0,224.1726,224.2008,224.0129,224.1444,1479.0
2022-12-20 14:00:00,238.48,238.59,238.35,238.35,1412.0,224.1444,224.2478,224.0222,224.0222,1412.0
2022-12-20 14:05:00,238.36,238.46,238.27,238.3,2572.0,224.0316,224.1256,223.9471,223.9753,2572.0
2022-12-20 14:10:00,238.37,238.56,238.36,238.42,2421.0,224.041,224.2196,224.0316,224.088,2421.0
2022-12-20 14:15:00,238.41,238.49,238.15,238.25,1792.0,224.0786,224.1538,223.8343,223.9283,1792.0
2022-12-20 14:20:00,238.21,238.26,238.05,238.05,1206.0,223.8907,223.9377,223.7403,223.7403,1206.0
2022-12-20 14:25:00,237.97,238.15,237.94,238.06,3225.0,223.6651,223.8343,223.6369,223.7497,3225.0
2022-12-20 14:30:00,238.05,238.05,237.81,237.93,3134.0,223.7403,223.7403,223.5147,223.6275,3134.0
2022-12-20 14:35:00,237.75,237.75,237.49,237.65,1633.0,223.4583,223.4583,223.2139,223.3643,1633.0
2022-12-20 14:40:00,237.68,237.68,237.33,237.38,2560.0,223.3925,223.3925,223.0636,223.1106,2560.0
2022-12-20 14:45:00,237.35,237.54,237.29,237.46,2901.0,223.0824,223.2609,223.026,223.1857,2901.0
2022-12-20 14:50:00,237.44,237.67,237.35,237.67,2601.0,223.167,223.3831,223.0824,223.3831,2601.0
2022-12-20 14:55:00,237.62,237.67,237.41,237.61,4596.0,223.3361,223.3831,223.1388,223.3267,4596.0
2022-12-20 15:00:00,237.56,237.56,237.27,237.32,2397.0,223.2797,223.2797,223.0072,223.0542,2397.0
2022-12-20 15:05:00,237.25,237.41,237.24,237.37,3572.0,222.9884,223.1388,222.979,223.1012,3572.0
2022-12-20 15:10:00,237.37,237.56,237.31,237.54,3358.0,223.1012,223.2797,223.0448,223.2609,3358.0
2022-12-20 15:15:00,237.58,237.72,237.4,237.45,4548.0,223.2985,223.4301,223.1294,223.1764,4548.0
2022-12-20 15:20:00,237.43,237.52,237.39,237.41,2495.0,223.1576,223.2421,223.12,223.1388,2495.0
2022-12-20 15:25:00,237.42,237.56,237.31,237.47,4790.0,223.1482,223.2797,223.0448,223.1951,4790.0
2022-12-20 15:30:00,237.44,237.58,237.38,237.58,3599.0,223.167,223.2985,223.1106,223.2985,3599.0
2022-12-20 15:35:00,237.58,238.02,237.57,238.02,4240.0,223.2985,223.7121,223.2891,223.7121,4240.0
2022-12-20 15:40:00,238.04,238.14,237.94,238.08,5169.0,223.7309,223.8249,223.6369,223.7685,5169.0
2022-12-20 15:45:00,238.06,238.17,237.95,238.14,6714.0,223.7497,223.8531,223.6463,223.8249,6714.0
2022-12-20 15:50:00,238.13,238.13,237.69,237.76,11931.0,223.8155,223.8155,223.4019,223.4677,11931.0
2022-12-20 15:55:00,237.76,237.9,237.34,237.49,28231.0,223.4677,223.5993,223.073,223.2139,28231.0
2022-12-21 09:30:00,239.46,240.54,238.78,240.54,7059.0,225.0655,226.0806,224.4264,226.0806,7059.0
2022-12-21 09:35:00,240.31,240.8,239.88,240.33,2546.0,225.8644,226.325,225.4603,225.8832,2546.0
2022-12-21 09:40:00,240.26,240.46,240.14,240.46,400.0,225.8174,226.0054,225.7046,226.0054,400.0
2022-12-21 09:45:00,240.26,240.46,240.17,240.18,800.0,225.8174,226.0054,225.7328,225.7422,800.0
2022-12-21 09:50:00,239.81,239.81,239.04,239.1,1331.0,225.3945,225.3945,224.6708,224.7272,1331.0
2022-12-21 09:55:00,238.81,239.68,238.81,239.56,6807.0,224.4546,225.2723,224.4546,225.1595,6807.0
2022-12-21 10:00:00,239.44,240.02,239.44,239.88,4738.0,225.0467,225.5919,225.0467,225.4603,4738.0
2022-12-21 10:05:00,239.47,239.91,239.47,239.72,1476.0,225.0749,225.4885,225.0749,225.3099,1476.0
2022-12-21 10:10:00,239.96,239.96,239.65,239.65,400.0,225.5355,225.5355,225.2441,225.2441,400.0
2022-12-21 10:15:00,239.77,239.91,239.76,239.85,922.0,225.3569,225.4885,225.3475,225.4321,922.0
2022-12-21 10:20:00,239.95,240.45,239.95,240.41,4236.0,225.5261,225.996,225.5261,225.9584,4236.0
2022-12-21 10:25:00,240.41,240.87,240.26,240.87,1270.0,225.9584,226.3908,225.8174,226.3908,1270.0
2022-12-21 10:30:00,241.0,241.35,240.86,241.24,5859.0,226.513,226.8419,226.3814,226.7385,5859.0
2022-12-21 10:35:00,241.35,241.51,241.35,241.51,300.0,226.8419,226.9923,226.8419,226.9923,300.0
2022-12-21 10:40:00,241.51,241.73,241.51,241.73,250.0,226.9923,227.1991,226.9923,227.1991,250.0
2022-12-21 10:45:00,241.69,241.69,240.97,241.17,5611.0,227.1615,227.1615,226.4848,226.6727,5611.0
2022-12-21 10:50:00,241.17,241.3,240.99,241.3,1012.0,226.6727,226.7949,226.5036,226.7949,1012.0
2022-12-21 10:55:00,241.31,241.31,241.16,241.16,959.0,226.8043,226.8043,226.6633,226.6633,959.0
2022-12-21 11:00:00,241.34,241.53,241.26,241.53,3314.0,226.8325,227.0111,226.7573,227.0111,3314.0
2022-12-21 11:05:00,241.46,241.54,241.27,241.46,3882.0,226.9453,227.0205,226.7667,226.9453,3882.0
2022-12-21 11:10:00,241.56,241.65,241.43,241.43,3614.0,227.0393,227.1239,226.9171,226.9171,3614.0
2022-12-21 11:15:00,241.35,241.37,241.19,241.2,3099.0,226.8419,226.8607,226.6915,226.7009,3099.0
2022-12-21 11:20:00,241.11,241.21,241.11,241.21,2337.0,226.6163,226.7103,226.6163,226.7103,2337.0
2022-12-21 11:25:00,241.34,241.34,241.07,241.17,2445.0,226.8325,226.8325,226.5787,226.6727,2445.0
2022-12-21 11:30:00,241.2,241.33,241.17,241.31,3094.0,226.7009,226.8231,226.6727,226.8043,3094.0
2022-12-21 11:35:00,241.31,241.73,241.31,241.73,3265.0,226.8043,227.1991,226.8043,227.1991,3265.0
2022-12-21 11:40:00,241.68,241.82,241.6,241.75,1375.0,227.1521,227.2837,227.0769,227.2179,1375.0
2022-12-21 11:45:00,241.78,241.83,241.47,241.83,5239.0,227.2461,227.2931,226.9547,227.2931,5239.0
2022-12-21 11:50:00,241.99,242.07,241.67,242.04,3341.0,227.4434,227.5186,227.1427,227.4904,3341.0
2022-12-21 11:55:00,242.03,242.15,241.95,242.03,1300.0,227.481,227.5938,227.4058,227.481,1300.0
2022-12-21 12:00:00,241.77,241.98,241.77,241.98,1044.0,227.2367,227.434,227.2367,227.434,1044.0
2022-12-21 12:05:00,241.93,242.05,241.9,242.0,2892.0,227.387,227.4998,227.3589,227.4528,2892.0
2022-12-21 12:10:00,242.03,242.23,241.99,242.18,3038.0,227.481,227.669,227.4434,227.622,3038.0
2022-12-21 12:15:00,242.1,242.34,241.92,242.25,3731.0,227.5468,227.7724,227.3776,227.6878,3731.0
2022-12-21 12:20:00,242.21,242.24,242.06,242.1,7431.0,227.6502,227.6784,227.5092,227.5468,7431.0
2022-12-21 12:25:00,242.11,242.11,241.78,241.83,10437.0,227.5562,227.5562,227.2461,227.2931,10437.0
2022-12-21 12:30:00,241.89,241.89,241.7,241.7,4376.0,227.3495,227.3495,227.1709,227.1709,4376.0
2022-12-21 12:35:00,241.69,241.96,241.59,241.92,8702.0,227.1615,227.4152,227.0675,227.3776,8702.0
2022-12-21 12:40:00,242.0,242.17,241.98,242.17,700.0,227.4528,227.6126,227.434,227.6126,700.0
2022-12-21 12:45:00,242.17,242.21,242.0,242.1,6318.0,227.6126,227.6502,227.4528,227.5468,6318.0
2022-12-21 12:50:00,242.04,242.1,242.0,242.04,700.0,227.4904,227.5468,227.4528,227.4904,700.0
2022-12-21 12:55:00,242.03,242.5,242.03,242.5,5035.0,227.481,227.9228,227.481,227.9228,5035.0
2022-12-21 13:00:00,242.65,242.86,242.62,242.86,900.0,228.0638,228.2611,228.0356,228.2611,900.0
2022-12-21 13:05:00,242.81,243.11,242.81,243.11,3275.0,228.2141,228.4961,228.2141,228.4961,3275.0
2022-12-21 13:10:00,243.15,243.15,242.95,243.08,2444.0,228.5337,228.5337,228.3457,228.4679,2444.0
2022-12-21 13:15:00,243.0,243.0,242.88,242.95,2665.0,228.3927,228.3927,228.2799,228.3457,2665.0
2022-12-21 13:20:00,242.91,242.91,242.61,242.79,2418.0,228.3081,228.3081,228.0262,228.1954,2418.0
2022-12-21 13:25:00,242.83,242.95,242.68,242.68,4948.0,228.2329,228.3457,228.092,228.092,4948.0
2022-12-21 13:30:00,242.62,242.87,242.62,242.84,2601.0,228.0356,228.2705,228.0356,228.2423,2601.0
2022-12-21 13:35:00,242.74,243.05,242.74,243.02,1840.0,228.1484,228.4397,228.1484,228.4115,1840.0
2022-12-21 13:40:00,242.99,242.99,242.85,242.95,3222.0,228.3833,228.3833,228.2517,228.3457,3222.0
2022-12-21 13:45:00,242.96,242.98,242.86,242.92,3800.0,228.3551,228.3739,228.2611,228.3175,3800.0
2022-12-21 13:50:00,242.87,242.97,242.83,242.97,2859.0,228.2705,228.3645,228.2329,228.3645,2859.0
2022-12-21 13:55:00,242.93,242.98,242.85,242.97,5189.0,228.3269,228.3739,228.2517,228.3645,5189.0
2022-12-21 14:00:00,242.98,243.44,242.97,243.44,7810.0,228.3739,228.8063,228.3645,228.8063,7810.0
2022-12-21 14:05:00,243.44,243.66,243.29,243.66,12077.0,228.8063,229.0131,228.6653,229.0131,12077.0
2022-12-21 14:10:00,243.64,243.7,243.43,243.52,5329.0,228.9943,229.0506,228.7969,228.8815,5329.0
2022-12-21 14:15:00,243.55,243.67,243.35,243.4,13805.0,228.9097,229.0225,228.7217,228.7687,13805.0
2022-12-21 14:20:00,243.47,243.47,243.15,243.15,5430.0,228.8345,228.8345,228.5337,228.5337,5430.0
2022-12-21 14:25:00,243.19,243.27,242.92,242.93,3101.0,228.5713,228.6465,228.3175,228.3269,3101.0
2022-12-21 14:30:00,242.94,243.04,242.79,243.04,3311.0,228.3363,228.4303,228.1954,228.4303,3311.0
2022-12-21 14:35:00,242.98,243.01,242.79,243.01,2985.0,228.3739,228.4021,228.1954,228.4021,2985.0
2022-12-21 14:40:00,243.13,243.18,243.0,243.14,1419.0,228.5149,228.5619,228.3927,228.5243,1419.0
2022-12-21 14:45:00,243.06,243.26,243.06,243.14,2700.0,228.4491,228.6371,228.4491,228.5243,2700.0
2022-12-21 14:50:00,243.16,243.16,242.98,243.09,3470.0,228.5431,228.5431,228.3739,228.4773,3470.0
2022-12-21 14:55:00,243.16,243.44,243.03,243.36,2652.0,228.5431,228.8063,228.4209,228.7311,2652.0
2022-12-21 15:00:00,243.31,243.43,243.2,243.24,3254.0,228.6841,228.7969,228.5807,228.6183,3254.0
2022-12-21 15:05:00,243.19,243.19,242.89,242.97,1150.0,228.5713,228.5713,228.2893,228.3645,1150.0
2022-12-21 15:10:00,242.89,243.17,242.89,243.09,7120.0,228.2893,228.5525,228.2893,228.4773,7120.0
2022-12-21 15:15:00,243.07,243.32,242.94,243.14,4690.0,228.4585,228.6935,228.3363,228.5243,4690.0
2022-12-21 15:20:00,243.09,243.17,242.94,243.09,3905.0,228.4773,228.5525,228.3363,228.4773,3905.0
2022-12-21 15:25:00,243.18,243.22,242.99,243.09,6360.0,228.5619,228.5995,228.3833,228.4773,6360.0
2022-12-21 15:30:00,243.06,243.32,243.05,243.17,5834.0,228.4491,228.6935,228.4397,228.5525,5834.0
2022-12-21 15:35:00,243.16,243.5,243.16,243.41,8008.0,228.5431,228.8627,228.5431,228.7781,8008.0
2022-12-21 15:40:00,243.42,243.55,242.98,243.09,10388.0,228.7875,228.9097,228.3739,228.4773,10388.0
2022-12-21 15:45:00,243.11,243.11,242.55,242.56,21962.0,228.4961,228.4961,227.9698,227.9792,21962.0
2022-12-21 15:50:00,242.54,242.54,241.96,242.3,20922.0,227.9604,227.9604,227.4152,227.7348,20922.0
2022-12-21 15:55:00,242.27,242.36,242.13,242.24,63258.0,227.7066,227.7912,227.575,227.6784,63258.0
2022-12-22 09:30:00,240.4,240.93,239.26,239.66,11435.0,225.949,226.4472,224.8775,225.2535,11435.0
2022-12-22 09:35:00,239.42,239.86,239.41,239.86,900.0,225.0279,225.4415,225.0185,225.4415,900.0
2022-12-22 09:40:00,239.79,240.1,239.63,240.1,4329.0,225.3757,225.6671,225.2253,225.6671,4329.0
2022-12-22 09:45:00,239.98,240.12,239.98,240.02,400.0,225.5543,225.6859,225.5543,225.5919,400.0
2022-12-22 09:50:00,239.55,239.61,239.53,239.61,600.0,225.1501,225.2065,225.1313,225.2065,600.0
2022-12-22 09:55:00,239.45,239.54,239.19,239.44,4371.0,225.0561,225.1407,224.8118,225.0467,4371.0
2022-12-22 10:00:00,239.19,239.29,238.58,238.59,1034.0,224.8118,224.9057,224.2384,224.2478,1034.0
2022-12-22 10:05:00,238.71,238.71,238.31,238.31,447.0,224.3606,224.3606,223.9847,223.9847,447.0
2022-12-22 10:10:00,238.43,238.47,237.72,238.13,2450.0,224.0974,224.135,223.4301,223.8155,2450.0
2022-12-22 10:15:00,238.43,238.73,238.39,238.73,1134.0,224.0974,224.3794,224.0598,224.3794,1134.0
2022-12-22 10:20:00,238.43,238.67,238.43,238.66,770.0,224.0974,224.323,224.0974,224.3136,770.0
2022-12-22 10:25:00,238.91,238.92,238.86,238.87,572.0,224.5486,224.558,224.5016,224.511,572.0
2022-12-22 10:30:00,238.74,239.43,238.74,239.29,2800.0,224.3888,225.0373,224.3888,224.9057,2800.0
2022-12-22 10:35:00,239.33,239.62,239.32,239.37,700.0,224.9433,225.2159,224.9339,224.9809,700.0
2022-12-22 10:40:00,239.28,239.39,239.14,239.39,1703.0,224.8963,224.9997,224.7648,224.9997,1703.0
2022-12-22 10:45:00,239.27,239.63,239.16,239.48,1505.0,224.8869,225.2253,224.7836,225.0843,1505.0
2022-12-22 10:50:00,239.46,239.78,239.46,239.78,602.0,225.0655,225.3663,225.0655,225.3663,602.0
2022-12-22 10:55:00,239.32,239.34,239.14,239.16,1468.0,224.9339,224.9527,224.7648,224.7836,1468.0
2022-12-22 11:00:00,239.05,239.22,238.73,238.97,2126.0,224.6802,224.84,224.3794,224.605,2126.0
2022-12-22 11:05:00,239.05,239.14,238.46,238.46,3928.0,224.6802,224.7648,224.1256,224.1256,3928.0
2022-12-22 11:10:00,238.63,238.63,238.49,238.52,593.0,224.2854,224.2854,224.1538,224.182,593.0
2022-12-22 11:15:00,238.52,238.63,238.51,238.58,1401.0,224.182,224.2854,224.1726,224.2384,1401.0
2022-12-22 11:20:00,238.57,238.78,238.48,238.7,891.0,224.229,224.4264,224.1444,224.3512,891.0
2022-12-22 11:25:00,238.71,238.81,238.55,238.72,2419.0,224.3606,224.4546,224.2102,224.37,2419.0
2022-12-22 11:30:00,238.82,239.12,238.81,239.09,3301.0,224.464,224.746,224.4546,224.7178,3301.0
2022-12-22 11:35:00,239.35,239.48,238.98,238.98,1404.0,224.9621,225.0843,224.6144,224.6144,1404.0
2022-12-22 11:40:00,238.98,239.25,238.84,239.25,1948.0,224.6144,224.8681,224.4828,224.8681,1948.0
2022-12-22 11:45:00,239.18,239.18,238.67,238.67,1517.0,224.8024,224.8024,224.323,224.323,1517.0
2022-12-22 11:50:00,238.77,238.88,238.73,238.73,1070.0,224.417,224.5204,224.3794,224.3794,1070.0
2022-12-22 11:55:00,238.74,238.88,238.73,238.74,1450.0,224.3888,224.5204,224.3794,224.3888,1450.0
2022-12-22 12:00:00,238.74,238.84,238.74,238.77,600.0,224.3888,224.4828,224.3888,224.417,600.0
2022-12-22 12:05:00,238.84,238.98,238.84,238.88,1687.0,224.4828,224.6144,224.4828,224.5204,1687.0
2022-12-22 12:10:00,238.98,238.98,238.63,238.63,3551.0,224.6144,224.6144,224.2854,224.2854,3551.0
2022-12-22 12:15:00,238.56,238.58,238.19,238.24,1200.0,224.2196,224.2384,223.8719,223.9189,1200.0
2022-12-22 12:20:00,238.3,238.34,237.83,237.9,2609.0,223.9753,224.0129,223.5335,223.5993,2609.0
2022-12-22 12:25:00,237.85,238.01,237.6,237.68,4654.0,223.5523,223.7027,223.3173,223.3925,4654.0
2022-12-22 12:30:00,237.63,237.63,237.63,237.63,100.0,223.3455,223.3455,223.3455,223.3455,100.0
2022-12-22 12:35:00,237.56,237.67,237.5,237.5,1365.0,223.2797,223.3831,223.2233,223.2233,1365.0
2022-12-22 12:40:00,237.46,237.54,237.4,237.52,900.0,223.1857,223.2609,223.1294,223.2421,900.0
2022-12-22 12:45:00,237.64,237.73,237.57,237.73,1157.0,223.3549,223.4395,223.2891,223.4395,1157.0
2022-12-22 12:50:00,237.61,237.81,237.55,237.63,1988.0,223.3267,223.5147,223.2703,223.3455,1988.0
2022-12-22 12:55:00,237.63,237.76,237.58,237.76,1158.0,223.3455,223.4677,223.2985,223.4677,1158.0
2022-12-22 13:00:00,237.67,237.67,237.14,237.15,2900.0,223.3831,223.3831,222.885,222.8944,2900.0
2022-12-22 13:05:00,237.11,237.4,237.1,237.4,3916.0,222.8568,223.1294,222.8474,223.1294,3916.0
2022-12-22 13:10:00,237.58,237.84,237.57,237.84,1650.0,223.2985,223.5429,223.2891,223.5429,1650.0
2022-12-22 13:15:00,237.72,237.84,237.55,237.55,2674.0,223.4301,223.5429,223.2703,223.2703,2674.0
2022-12-22 13:20:00,237.69,237.74,237.67,237.67,487.0,223.4019,223.4489,223.3831,223.3831,487.0
2022-12-22 13:25:00,237.58,237.58,237.52,237.58,1291.0,223.2985,223.2985,223.2421,223.2985,1291.0
2022-12-22 13:30:00,237.5,237.5,237.2,237.49,3177.0,223.2233,223.2233,222.9414,223.2139,3177.0
2022-12-22 13:35:00,237.35,237.67,237.21,237.67,3014.0,223.0824,223.3831,222.9508,223.3831,3014.0
2022-12-22 13:40:00,237.73,237.73,237.66,237.73,1186.0,223.4395,223.4395,223.3737,223.4395,1186.0
2022-12-22 13:45:00,237.77,237.94,237.76,237.86,1897.0,223.4771,223.6369,223.4677,223.5617,1897.0
2022-12-22 13:50:00,237.8,237.95,237.8,237.89,624.0,223.5053,223.6463,223.5053,223.5899,624.0
2022-12-22 13:55:00,237.82,237.87,237.71,237.84,3843.0,223.5241,223.5711,223.4207,223.5429,3843.0
2022-12-22 14:00:00,237.84,237.88,237.57,237.73,2545.0,223.5429,223.5805,223.2891,223.4395,2545.0
2022-12-22 14:05:00,237.72,237.72,237.61,237.66,1772.0,223.4301,223.4301,223.3267,223.3737,1772.0
2022-12-22 14:10:00,237.57,238.42,237.57,238.42,2334.0,223.2891,224.088,223.2891,224.088,2334.0
2022-12-22 14:15:00,238.31,238.6,238.19,238.52,5117.0,223.9847,224.2572,223.8719,224.182,5117.0
2022-12-22 14:20:00,238.6,238.62,238.32,238.46,3670.0,224.2572,224.276,223.9941,224.1256,3670.0
2022-12-22 14:25:00,238.78,239.34,238.71,239.34,5337.0,224.4264,224.9527,224.3606,224.9527,5337.0
2022-12-22 14:30:00,239.13,239.55,239.04,239.55,1750.0,224.7554,225.1501,224.6708,225.1501,1750.0
2022-12-22 14:35:00,239.68,239.68,239.24,239.49,5468.0,225.2723,225.2723,224.8587,225.0937,5468.0
2022-12-22 14:40:00,239.56,239.56,239.14,239.32,3116.0,225.1595,225.1595,224.7648,224.9339,3116.0
2022-12-22 14:45:00,239.49,239.89,239.41,239.89,1926.0,225.0937,225.4697,225.0185,225.4697,1926.0
2022-12-22 14:50:00,239.92,240.05,239.81,240.01,1787.0,225.4979,225.6201,225.3945,225.5825,1787.0
2022-12-22 14:55:00,239.99,240.32,239.98,240.32,3614.0,225.5637,225.8738,225.5543,225.8738,3614.0
2022-12-22 15:00:00,240.51,240.7,240.37,240.49,4933.0,226.0524,226.231,225.9208,226.0336,4933.0
2022-12-22 15:05:00,240.51,240.81,240.35,240.81,2399.0,226.0524,226.3344,225.902,226.3344,2399.0
2022-12-22 15:10:00,240.63,240.67,240.46,240.55,4843.0,226.1652,226.2028,226.0054,226.09,4843.0
2022-12-22 15:15:00,240.61,241.44,240.61,241.44,10753.0,226.1464,226.9265,226.1464,226.9265,10753.0
2022-12-22 15:20:00,241.5,241.8,241.44,241.71,6073.0,226.9829,227.2649,226.9265,227.1803,6073.0
2022-12-22 15:25:00,241.82,241.92,241.55,241.75,2799.0,227.2837,227.3776,227.0299,227.2179,2799.0
2022-12-22 15:30:00,241.8,241.8,240.99,240.99,4694.0,227.2649,227.2649,226.5036,226.5036,4694.0
2022-12-22 15:35:00,241.04,241.04,240.67,240.79,3198.0,226.5505,226.5505,226.2028,226.3156,3198.0
2022-12-22 15:40:00,240.81,240.81,240.38,240.5,6212.0,226.3344,226.3344,225.9302,226.043,6212.0
2022-12-22 15:45:00,240.44,240.56,240.17,240.51,8724.0,225.9866,226.0994,225.7328,226.0524,8724.0
2022-12-22 15:50:00,240.49,240.89,240.49,240.6,16014.0,226.0336,226.4096,226.0336,226.137,16014.0
2022-12-22 15:55:00,240.46,240.75,240.4,240.73,43699.0,226.0054,226.278,225.949,226.2592,43699.0
2022-12-23 09:30:00,240.99,242.75,240.2,242.75,9170.0,226.5036,228.1578,225.761,228.1578,9170.0
2022-12-23 09:35:00,240.66,241.13,240.05,240.21,1643.0,226.1934,226.6351,225.6201,225.7704,1643.0
2022-12-23 09:40:00,240.42,241.06,240.42,240.85,2200.0,225.9678,226.5693,225.9678,226.372,2200.0
2022-12-23 09:45:00,240.7,240.7,239.88,240.41,1485.0,226.231,226.231,225.4603,225.9584,1485.0
2022-12-23 09:50:00,240.46,240.6,240.14,240.15,3033.0,226.0054,226.137,225.7046,225.714,3033.0
2022-12-23 09:55:00,240.16,240.37,239.85,240.21,1118.0,225.7234,225.9208,225.4321,225.7704,1118.0
2022-12-23 10:00:00,240.31,241.25,240.31,240.78,3641.0,225.8644,226.7479,225.8644,226.3062,3641.0
2022-12-23 10:05:00,240.57,241.42,240.57,240.91,3728.0,226.1088,226.9077,226.1088,226.4284,3728.0
2022-12-23 10:10:00,241.39,241.62,241.27,241.27,2411.0,226.8795,227.0957,226.7667,226.7667,2411.0
2022-12-23 10:15:00,241.28,242.36,241.28,242.24,1960.0,226.7761,227.7912,226.7761,227.6784,1960.0
2022-12-23 10:20:00,242.12,242.27,242.01,242.27,600.0,227.5656,227.7066,227.4622,227.7066,600.0
2022-12-23 10:25:00,242.22,242.22,241.89,241.89,800.0,227.6596,227.6596,227.3495,227.3495,800.0
2022-12-23 10:30:00,242.18,242.35,241.83,242.35,1229.0,227.622,227.7818,227.2931,227.7818,1229.0
2022-12-23 10:35:00,242.33,242.33,241.95,241.96,1400.0,227.763,227.763,227.4058,227.4152,1400.0
2022-12-23 10:40:00,242.14,242.16,241.75,241.75,1065.0,227.5844,227.6032,227.2179,227.2179,1065.0
2022-12-23 10:45:00,241.82,241.82,241.4,241.4,1061.0,227.2837,227.2837,226.8889,226.8889,1061.0
2022-12-23 10:50:00,241.45,241.64,241.2,241.58,2659.0,226.9359,227.1145,226.7009,227.0581,2659.0
2022-12-23 10:55:00,241.72,242.03,241.42,241.54,1305.0,227.1897,227.481,226.9077,227.0205,1305.0
2022-12-23 11:00:00,241.54,241.67,241.23,241.67,3365.0,227.0205,227.1427,226.7291,227.1427,3365.0
2022-12-23 11:05:00,241.57,241.58,241.52,241.56,750.0,227.0487,227.0581,227.0017,227.0393,750.0
2022-12-23 11:10:00,241.71,241.92,241.55,241.92,2486.0,227.1803,227.3776,227.0299,227.3776,2486.0
2022-12-23 11:15:00,241.79,241.89,241.73,241.73,300.0,227.2555,227.3495,227.1991,227.1991,300.0
2022-12-23 11:20:00,241.81,242.03,241.64,241.85,526.0,227.2743,227.481,227.1145,227.3119,526.0
2022-12-23 11:25:00,241.74,242.08,241.74,242.08,770.0,227.2085,227.528,227.2085,227.528,770.0
2022-12-23 11:30:00,242.09,242.47,241.99,241.99,1316.0,227.5374,227.8946,227.4434,227.4434,1316.0
2022-12-23 11:35:00,242.22,242.22,242.03,242.22,1400.0,227.6596,227.6596,227.481,227.6596,1400.0
2022-12-23 11:40:00,242.44,242.62,242.41,242.48,700.0,227.8664,228.0356,227.8382,227.904,700.0
2022-12-23 11:45:00,242.57,242.57,242.38,242.39,200.0,227.9886,227.9886,227.81,227.8194,200.0
2022-12-23 11:50:00,242.44,242.57,242.3,242.48,6986.0,227.8664,227.9886,227.7348,227.904,6986.0
2022-12-23 11:55:00,242.42,242.83,242.42,242.83,600.0,227.8476,228.2329,227.8476,228.2329,600.0
2022-12-23 12:00:00,242.68,242.93,242.66,242.89,3525.0,228.092,228.3269,228.0732,228.2893,3525.0
2022-12-23 12:05:00,243.07,243.07,242.72,242.79,1304.0,228.4585,228.4585,228.1296,228.1954,1304.0
2022-12-23 12:10:00,242.8,242.99,242.79,242.99,663.0,228.2048,228.3833,228.1954,228.3833,663.0
2022-12-23 12:15:00,242.94,243.2,242.89,243.2,800.0,228.3363,228.5807,228.2893,228.5807,800.0
2022-12-23 12:20:00,243.2,243.22,243.18,243.21,1398.0,228.5807,228.5995,228.5619,228.5901,1398.0
2022-12-23 12:25:00,243.19,243.19,243.01,243.14,1078.0,228.5713,228.5713,228.4021,228.5243,1078.0
2022-12-23 12:30:00,243.06,243.81,243.05,243.72,14553.0,228.4491,229.154,228.4397,229.0694,14553.0
2022-12-23 12:35:00,243.72,243.72,243.34,243.49,1000.0,229.0694,229.0694,228.7123,228.8533,1000.0
2022-12-23 12:40:00,243.32,243.45,242.57,242.57,1601.0,228.6935,228.8157,227.9886,227.9886,1601.0
2022-12-23 12:45:00,242.86,242.88,242.86,242.88,463.0,228.2611,228.2799,228.2611,228.2799,463.0
2022-12-23 12:50:00,242.88,242.88,242.88,242.88,0.0,228.2799,228.2799,228.2799,228.2799,0.0
2022-12-23 12:55:00,242.94,242.94,242.73,242.89,1095.0,228.3363,228.3363,228.139,228.2893,1095.0
2022-12-23 13:00:00,242.84,243.04,242.57,243.04,1368.0,228.2423,228.4303,227.9886,228.4303,1368.0
2022-12-23 13:05:00,243.07,243.07,242.86,242.86,360.0,228.4585,228.4585,228.2611,228.2611,360.0
2022-12-23 13:10:00,242.94,242.94,242.52,242.52,1614.0,228.3363,228.3363,227.9416,227.9416,1614.0
2022-12-23 13:15:00,242.57,242.81,242.57,242.81,1093.0,227.9886,228.2141,227.9886,228.2141,1093.0
2022-12-23 13:20:00,242.8,242.8,242.53,242.54,200.0,228.2048,228.2048,227.951,227.9604,200.0
2022-12-23 13:25:00,242.54,242.73,242.42,242.73,1100.0,227.9604,228.139,227.8476,228.139,1100.0
2022-12-23 13:30:00,242.73,242.78,242.66,242.67,1000.0,228.139,228.186,228.0732,228.0826,1000.0
2022-12-23 13:35:00,242.82,242.82,242.59,242.59,1506.0,228.2235,228.2235,228.0074,228.0074,1506.0
2022-12-23 13:40:00,242.62,242.62,242.23,242.23,1101.0,228.0356,228.0356,227.669,227.669,1101.0
2022-12-23 13:45:00,242.12,242.17,241.86,242.1,2037.0,227.5656,227.6126,227.3213,227.5468,2037.0
2022-12-23 13:50:00,242.08,242.09,241.94,241.94,800.0,227.528,227.5374,227.3964,227.3964,800.0
2022-12-23 13:55:00,242.05,242.05,241.76,241.89,900.0,227.4998,227.4998,227.2273,227.3495,900.0
2022-12-23 14:00:00,241.89,241.95,241.89,241.93,515.0,227.3495,227.4058,227.3495,227.387,515.0
2022-12-23 14:05:00,241.87,241.99,241.85,241.86,300.0,227.3307,227.4434,227.3119,227.3213,300.0
2022-12-23 14:10:00,241.72,241.99,241.66,241.84,1301.0,227.1897,227.4434,227.1333,227.3025,1301.0
2022-12-23 14:15:00,241.77,241.99,241.76,241.9,835.0,227.2367,227.4434,227.2273,227.3589,835.0
2022-12-23 14:20:00,241.99,242.03,241.86,241.86,469.0,227.4434,227.481,227.3213,227.3213,469.0
2022-12-23 14:25:00,242.08,242.13,242.0,242.01,548.0,227.528,227.575,227.4528,227.4622,548.0
2022-12-23 14:30:00,242.01,242.31,241.98,242.31,1170.0,227.4622,227.7442,227.434,227.7442,1170.0
2022-12-23 14:35:00,242.42,242.45,242.42,242.45,300.0,227.8476,227.8758,227.8476,227.8758,300.0
2022-12-23 14:40:00,242.46,242.46,242.25,242.28,910.0,227.8852,227.8852,227.6878,227.716,910.0
2022-12-23 14:45:00,242.32,242.32,242.19,242.27,400.0,227.7536,227.7536,227.6314,227.7066,400.0
2022-12-23 14:50:00,242.25,242.39,242.25,242.39,1220.0,227.6878,227.8194,227.6878,227.8194,1220.0
2022-12-23 14:55:00,242.41,242.53,242.35,242.44,600.0,227.8382,227.951,227.7818,227.8664,600.0
2022-12-23 15:00:00,242.56,242.65,242.5,242.51,2114.0,227.9792,228.0638,227.9228,227.9322,2114.0
2022-12-23 15:05:00,242.45,242.45,242.25,242.25,1139.0,227.8758,227.8758,227.6878,227.6878,1139.0
2022-12-23 15:10:00,242.37,242.43,242.23,242.23,1421.0,227.8006,227.857,227.669,227.669,1421.0
2022-12-23 15:15:00,242.31,242.46,242.3,242.3,1942.0,227.7442,227.8852,227.7348,227.7348,1942.0
2022-12-23 15:20:00,242.24,242.4,241.95,241.96,2397.0,227.6784,227.8288,227.4058,227.4152,2397.0
2022-12-23 15:25:00,242.08,242.08,241.9,242.01,1300.0,227.528,227.528,227.3589,227.4622,1300.0
2022-12-23 15:30:00,241.87,241.97,241.47,241.47,3157.0,227.3307,227.4246,226.9547,226.9547,3157.0
2022-12-23 15:35:00,241.52,241.57,241.24,241.3,3159.0,227.0017,227.0487,226.7385,226.7949,3159.0
2022-12-23 15:40:00,241.2,241.5,241.2,241.4,4921.0,226.7009,226.9829,226.7009,226.8889,4921.0
2022-12-23 15:45:00,241.34,241.56,241.24,241.51,5821.0,226.8325,227.0393,226.7385,226.9923,5821.0
2022-12-23 15:50:00,241.45,241.49,241.01,241.31,11400.0,226.9359,226.9735,226.5224,226.8043,11400.0
2022-12-23 15:55:00,241.2,241.31,240.85,241.09,28265.0,226.7009,226.8043,226.372,226.5975,28265.0
2022-12-27 09:30:00,242.03,242.69,242.03,242.05,10841.0,227.481,228.1014,227.481,227.4998,10841.0
2022-12-27 09:35:00,242.33,242.76,241.87,242.76,1355.0,227.763,228.1672,227.3307,228.1672,1355.0
2022-12-27 09:40:00,243.06,243.69,242.79,243.69,1173.0,228.4491,229.0413,228.1954,229.0413,1173.0
2022-12-27 09:45:00,243.54,243.54,243.02,243.26,3120.0,228.9003,228.9003,228.4115,228.6371,3120.0
2022-12-27 09:50:00,243.43,243.72,243.03,243.54,3194.0,228.7969,229.0694,228.4209,228.9003,3194.0
2022-12-27 09:55:00,243.54,243.71,242.46,242.46,1404.0,228.9003,229.06,227.8852,227.8852,1404.0
2022-12-27 10:00:00,243.05,243.05,242.46,242.7,1066.0,228.4397,228.4397,227.8852,228.1108,1066.0
2022-12-27 10:05:00,242.75,243.23,242.75,243.23,4814.0,228.1578,228.6089,228.1578,228.6089,4814.0
2022-12-27 10:10:00,243.13,244.29,243.05,244.29,2900.0,228.5149,229.6052,228.4397,229.6052,2900.0
2022-12-27 10:15:00,244.37,245.24,244.11,244.88,9179.0,229.6804,230.4981,229.436,230.1597,9179.0
2022-12-27 10:20:00,245.06,245.44,245.04,245.12,12949.0,230.3289,230.6861,230.3101,230.3853,12949.0
2022-12-27 10:25:00,245.32,245.38,245.06,245.24,7141.0,230.5733,230.6297,230.3289,230.4981,7141.0
2022-12-27 10:30:00,245.24,245.52,245.05,245.43,9229.0,230.4981,230.7612,230.3195,230.6767,9229.0
2022-12-27 10:35:00,245.34,245.39,245.11,245.35,4738.0,230.5921,230.6391,230.3759,230.6015,4738.0
2022-12-27 10:40:00,245.3,245.37,244.8,244.82,6318.0,230.5545,230.6203,230.0845,230.1033,6318.0
2022-12-27 10:45:00,245.02,245.26,244.95,245.02,1468.0,230.2913,230.5169,230.2255,230.2913,1468.0
2022-12-27 10:50:00,245.02,245.76,245.01,245.55,11671.0,230.2913,230.9868,230.2819,230.7894,11671.0
2022-12-27 10:55:00,245.5,245.5,244.78,244.8,3093.0,230.7424,230.7424,230.0657,230.0845,3093.0
2022-12-27 11:00:00,244.85,245.68,244.85,245.66,1244.0,230.1315,230.9116,230.1315,230.8928,1244.0
2022-12-27 11:05:00,245.59,245.87,245.38,245.86,2095.0,230.827,231.0902,230.6297,231.0808,2095.0
2022-12-27 11:10:00,245.86,245.86,245.69,245.84,1496.0,231.0808,231.0808,230.921,231.062,1496.0
2022-12-27 11:15:00,245.96,245.96,245.59,245.63,3406.0,231.1748,231.1748,230.827,230.8646,3406.0
2022-12-27 11:20:00,245.75,245.79,245.19,245.79,3704.0,230.9774,231.015,230.4511,231.015,3704.0
2022-12-27 11:25:00,245.84,245.99,245.61,245.89,9206.0,231.062,231.203,230.8458,231.109,9206.0
2022-12-27 11:30:00,245.85,246.07,245.72,245.93,3508.0,231.0714,231.2782,230.9492,231.1466,3508.0
2022-12-27 11:35:00,246.03,246.16,245.87,246.09,2007.0,231.2406,231.3628,231.0902,231.297,2007.0
2022-12-27 11:40:00,246.09,246.23,246.05,246.09,2116.0,231.297,231.4286,231.2594,231.297,2116.0
2022-12-27 11:45:00,246.1,246.16,246.03,246.13,1221.0,231.3064,231.3628,231.2406,231.3346,1221.0
2022-12-27 11:50:00,246.08,246.15,245.92,246.11,4977.0,231.2876,231.3534,231.1372,231.3158,4977.0
2022-12-27 11:55:00,246.12,246.24,246.11,246.24,300.0,231.3252,231.438,231.3158,231.438,300.0
2022-12-27 12:00:00,246.28,246.36,246.26,246.36,700.0,231.4756,231.5508,231.4568,231.5508,700.0
2022-12-27 12:05:00,246.3,246.3,245.92,245.94,2567.0,231.4944,231.4944,231.1372,231.156,2567.0
2022-12-27 12:10:00,246.0,246.31,245.95,246.3,2733.0,231.2124,231.5038,231.1654,231.4944,2733.0
2022-12-27 12:15:00,246.28,246.42,246.21,246.42,1335.0,231.4756,231.6071,231.4098,231.6071,1335.0
2022-12-27 12:20:00,246.32,246.32,246.09,246.22,2431.0,231.5132,231.5132,231.297,231.4192,2431.0
2022-12-27 12:25:00,246.11,246.11,245.87,245.87,1500.0,231.3158,231.3158,231.0902,231.0902,1500.0
2022-12-27 12:30:00,245.83,245.98,245.82,245.95,521.0,231.0526,231.1936,231.0432,231.1654,521.0
2022-12-27 12:35:00,245.92,245.96,245.84,245.96,700.0,231.1372,231.1748,231.062,231.1748,700.0
2022-12-27 12:40:00,245.92,246.1,245.81,245.84,2974.0,231.1372,231.3064,231.0338,231.062,2974.0
2022-12-27 12:45:00,245.87,245.87,245.7,245.7,1600.0,231.0902,231.0902,230.9304,230.9304,1600.0
2022-12-27 12:50:00,245.66,245.67,245.61,245.62,400.0,230.8928,230.9022,230.8458,230.8552,400.0
2022-12-27 12:55:00,245.67,245.75,245.55,245.64,1742.0,230.9022,230.9774,230.7894,230.874,1742.0
2022-12-27 13:00:00,245.7,245.78,245.7,245.75,500.0,230.9304,231.0056,230.9304,230.9774,500.0
2022-12-27 13:05:00,245.75,245.86,245.74,245.74,1589.0,230.9774,231.0808,230.968,230.968,1589.0
2022-12-27 13:10:00,245.82,245.82,245.69,245.71,1300.0,231.0432,231.0432,230.921,230.9398,1300.0
2022-12-27 13:15:00,245.75,245.75,245.41,245.57,2000.0,230.9774,230.9774,230.6579,230.8082,2000.0
2022-12-27 13:20:00,245.5,245.54,245.39,245.4,1600.0,230.7424,230.78,230.6391,230.6485,1600.0
2022-12-27 13:25:00,245.4,245.44,245.36,245.41,1279.0,230.6485,230.6861,230.6109,230.6579,1279.0
2022-12-27 13:30:00,245.29,245.34,245.07,245.07,1517.0,230.5451,230.5921,230.3383,230.3383,1517.0
2022-12-27 13:35:00,245.11,245.16,244.78,244.86,1620.0,230.3759,230.4229,230.0657,230.1409,1620.0
2022-12-27 13:40:00,244.86,244.86,244.86,244.86,0.0,230.1409,230.1409,230.1409,230.1409,0.0
2022-12-27 13:45:00,244.93,244.93,244.77,244.89,1911.0,230.2067,230.2067,230.0563,230.1691,1911.0
2022-12-27 13:50:00,244.86,245.02,244.55,244.93,4006.0,230.1409,230.2913,229.8496,230.2067,4006.0
2022-12-27 13:55:00,244.88,244.9,244.55,244.55,2367.0,230.1597,230.1785,229.8496,229.8496,2367.0
2022-12-27 14:00:00,244.74,245.0,244.74,244.99,2500.0,230.0281,230.2725,230.0281,230.2631,2500.0
2022-12-27 14:05:00,244.91,245.2,244.91,245.17,520.0,230.1879,230.4605,230.1879,230.4323,520.0
2022-12-27 14:10:00,245.17,245.17,244.86,244.92,2192.0,230.4323,230.4323,230.1409,230.1973,2192.0
2022-12-27 14:15:00,244.92,244.92,244.57,244.57,2257.0,230.1973,230.1973,229.8684,229.8684,2257.0
2022-12-27 14:20:00,244.52,244.88,244.46,244.88,8216.0,229.8214,230.1597,229.765,230.1597,8216.0
2022-12-27 14:25:00,244.92,245.05,244.62,244.78,6054.0,230.1973,230.3195,229.9153,230.0657,6054.0
2022-12-27 14:30:00,244.71,244.71,244.51,244.65,3286.0,229.9999,229.9999,229.812,229.9435,3286.0
2022-12-27 14:35:00,244.72,244.72,244.36,244.36,1750.0,230.0093,230.0093,229.671,229.671,1750.0
2022-12-27 14:40:00,244.33,244.33,244.08,244.13,1579.0,229.6428,229.6428,229.4078,229.4548,1579.0
2022-12-27 14:45:00,244.21,244.63,244.21,244.63,2021.0,229.53,229.9247,229.53,229.9247,2021.0
2022-12-27 14:50:00,244.68,244.73,244.33,244.39,2566.0,229.9717,230.0187,229.6428,229.6992,2566.0
2022-12-27 14:55:00,244.51,244.56,244.36,244.36,1490.0,229.812,229.859,229.671,229.671,1490.0
2022-12-27 15:00:00,244.46,244.55,244.36,244.45,3161.0,229.765,229.8496,229.671,229.7556,3161.0
2022-12-27 15:05:00,244.5,244.59,244.4,244.5,913.0,229.8026,229.8871,229.7086,229.8026,913.0
2022-12-27 15:10:00,244.58,244.67,244.47,244.67,2600.0,229.8778,229.9623,229.7744,229.9623,2600.0
2022-12-27 15:15:00,244.7,244.97,244.69,244.86,4321.0,229.9905,230.2443,229.9811,230.1409,4321.0
2022-12-27 15:20:00,244.88,244.88,244.77,244.84,1100.0,230.1597,230.1597,230.0563,230.1221,1100.0
2022-12-27 15:25:00,244.76,244.96,244.74,244.92,4322.0,230.0469,230.2349,230.0281,230.1973,4322.0
2022-12-27 15:30:00,244.92,244.94,244.36,244.45,4135.0,230.1973,230.2161,229.671,229.7556,4135.0
2022-12-27 15:35:00,244.38,244.39,244.14,244.33,6458.0,229.6898,229.6992,229.4642,229.6428,6458.0
2022-12-27 15:40:00,244.34,244.41,244.2,244.39,7082.0,229.6522,229.718,229.5206,229.6992,7082.0
2022-12-27 15:45:00,244.27,244.32,243.93,244.12,13282.0,229.5864,229.6334,229.2668,229.4454,13282.0
2022-12-27 15:50:00,244.07,244.07,243.6,243.68,17138.0,229.3984,229.3984,228.9567,229.0319,17138.0
2022-12-27 15:55:00,243.7,244.14,243.65,244.06,34791.0,229.0506,229.4642,229.0037,229.389,34791.0
2022-12-28 09:30:00,244.94,245.25,244.39,244.76,10196.0,230.2161,230.5075,229.6992,230.0469,10196.0
2022-12-28 09:35:00,245.22,245.46,244.33,244.55,2736.0,230.4793,230.7049,229.6428,229.8496,2736.0
2022-12-28 09:40:00,244.8,244.99,244.67,244.74,1308.0,230.0845,230.2631,229.9623,230.0281,1308.0
2022-12-28 09:45:00,244.83,244.92,244.44,244.44,3283.0,230.1127,230.1973,229.7462,229.7462,3283.0
2022-12-28 09:50:00,243.67,244.01,243.51,244.01,1972.0,229.0225,229.342,228.8721,229.342,1972.0
2022-12-28 09:55:00,243.8,243.8,243.18,243.2,5276.0,229.1446,229.1446,228.5619,228.5807,5276.0
2022-12-28 10:00:00,243.36,243.63,243.21,243.31,4293.0,228.7311,228.9849,228.5901,228.6841,4293.0
2022-12-28 10:05:00,243.21,243.29,243.08,243.08,1483.0,228.5901,228.6653,228.4679,228.4679,1483.0
2022-12-28 10:10:00,243.04,243.22,242.94,243.08,1281.0,228.4303,228.5995,228.3363,228.4679,1281.0
2022-12-28 10:15:00,243.1,243.29,242.77,242.77,1253.0,228.4867,228.6653,228.1766,228.1766,1253.0
2022-12-28 10:20:00,242.81,243.03,242.81,242.91,710.0,228.2141,228.4209,228.2141,228.3081,710.0
2022-12-28 10:25:00,242.93,242.93,241.5,241.5,1701.0,228.3269,228.3269,226.9829,226.9829,1701.0
2022-12-28 10:30:00,241.57,241.99,241.42,241.9,1430.0,227.0487,227.4434,226.9077,227.3589,1430.0
2022-12-28 10:35:00,241.85,242.51,241.85,242.4,2833.0,227.3119,227.9322,227.3119,227.8288,2833.0
2022-12-28 10:40:00,242.39,242.48,242.02,242.15,1151.0,227.8194,227.904,227.4716,227.5938,1151.0
2022-12-28 10:45:00,242.06,242.44,242.02,242.44,1000.0,227.5092,227.8664,227.4716,227.8664,1000.0
2022-12-28 10:50:00,242.15,242.15,241.67,242.07,1836.0,227.5938,227.5938,227.1427,227.5186,1836.0
2022-12-28 10:55:00,241.84,241.89,241.54,241.54,1669.0,227.3025,227.3495,227.0205,227.0205,1669.0
2022-12-28 11:00:00,241.71,241.85,241.39,241.39,2053.0,227.1803,227.3119,226.8795,226.8795,2053.0
2022-12-28 11:05:00,241.27,241.28,240.75,240.92,1937.0,226.7667,226.7761,226.278,226.4378,1937.0
2022-12-28 11:10:00,241.07,241.27,241.07,241.26,820.0,226.5787,226.7667,226.5787,226.7573,820.0
2022-12-28 11:15:00,241.15,241.38,240.92,241.38,1400.0,226.6539,226.8701,226.4378,226.8701,1400.0
2022-12-28 11:20:00,241.42,241.61,241.41,241.61,600.0,226.9077,227.0863,226.8983,227.0863,600.0
2022-12-28 11:25:00,241.55,241.55,241.34,241.34,2691.0,227.0299,227.0299,226.8325,226.8325,2691.0
2022-12-28 11:30:00,241.52,241.77,241.52,241.63,1374.0,227.0017,227.2367,227.0017,227.1051,1374.0
2022-12-28 11:35:00,241.61,241.73,241.52,241.53,460.0,227.0863,227.1991,227.0017,227.0111,460.0
2022-12-28 11:40:00,241.57,241.66,241.48,241.66,925.0,227.0487,227.1333,226.9641,227.1333,925.0
2022-12-28 11:45:00,241.55,241.55,241.33,241.41,1207.0,227.0299,227.0299,226.8231,226.8983,1207.0
2022-12-28 11:50:00,241.47,241.47,241.19,241.19,918.0,226.9547,226.9547,226.6915,226.6915,918.0
2022-12-28 11:55:00,240.99,240.99,240.86,240.86,600.0,226.5036,226.5036,226.3814,226.3814,600.0
2022-12-28 12:00:00,240.78,240.79,240.29,240.3,1918.0,226.3062,226.3156,225.8456,225.855,1918.0
2022-12-28 12:05:00,240.36,240.37,240.12,240.33,1683.0,225.9114,225.9208,225.6859,225.8832,1683.0
2022-12-28 12:10:00,240.39,240.39,240.15,240.15,655.0,225.9396,225.9396,225.714,225.714,655.0
2022-12-28 12:15:00,240.07,240.07,239.88,239.98,993.0,225.6389,225.6389,225.4603,225.5543,993.0
2022-12-28 12:20:00,240.11,240.11,239.68,239.68,1678.0,225.6765,225.6765,225.2723,225.2723,1678.0
2022-12-28 12:25:00,239.78,240.04,239.78,240.04,2681.0,225.3663,225.6107,225.3663,225.6107,2681.0
2022-12-28 12:30:00,240.14,240.44,240.07,240.4,1343.0,225.7046,225.9866,225.6389,225.949,1343.0
2022-12-28 12:35:00,240.44,240.7,240.3,240.42,3476.0,225.9866,226.231,225.855,225.9678,3476.0
2022-12-28 12:40:00,240.53,240.54,240.48,240.51,700.0,226.0712,226.0806,226.0242,226.0524,700.0
2022-12-28 12:45:00,240.66,240.9,240.53,240.9,800.0,226.1934,226.419,226.0712,226.419,800.0
2022-12-28 12:50:00,240.81,241.06,240.81,241.06,1003.0,226.3344,226.5693,226.3344,226.5693,1003.0
2022-12-28 12:55:00,241.24,241.45,241.01,241.45,825.0,226.7385,226.9359,226.5224,226.9359,825.0
2022-12-28 13:00:00,241.38,241.64,241.38,241.64,1333.0,226.8701,227.1145,226.8701,227.1145,1333.0
2022-12-28 13:05:00,241.54,241.54,241.52,241.52,401.0,227.0205,227.0205,227.0017,227.0017,401.0
2022-12-28 13:10:00,241.64,241.72,241.62,241.67,1002.0,227.1145,227.1897,227.0957,227.1427,1002.0
2022-12-28 13:15:00,241.67,241.68,241.24,241.44,1783.0,227.1427,227.1521,226.7385,226.9265,1783.0
2022-12-28 13:20:00,241.28,241.28,241.14,241.26,968.0,226.7761,226.7761,226.6445,226.7573,968.0
2022-12-28 13:25:00,241.17,242.23,241.12,242.01,31174.0,226.6727,227.669,226.6257,227.4622,31174.0
2022-12-28 13:30:00,242.06,242.07,241.45,241.54,1974.0,227.5092,227.5186,226.9359,227.0205,1974.0
2022-12-28 13:35:00,241.24,241.35,241.17,241.3,700.0,226.7385,226.8419,226.6727,226.7949,700.0
2022-12-28 13:40:00,241.29,241.41,241.02,241.03,1200.0,226.7855,226.8983,226.5317,226.5411,1200.0
2022-12-28 13:45:00,240.92,241.54,240.92,241.35,3595.0,226.4378,227.0205,226.4378,226.8419,3595.0
2022-12-28 13:50:00,241.34,241.4,241.11,241.39,1788.0,226.8325,226.8889,226.6163,226.8795,1788.0
2022-12-28 13:55:00,241.36,241.44,241.08,241.09,1988.0,226.8513,226.9265,226.5881,226.5975,1988.0
2022-12-28 14:00:00,241.08,241.42,241.0,241.31,2714.0,226.5881,226.9077,226.513,226.8043,2714.0
2022-12-28 14:05:00,241.09,241.28,241.09,241.16,600.0,226.5975,226.7761,226.5975,226.6633,600.0
2022-12-28 14:10:00,241.07,241.07,240.94,241.06,900.0,226.5787,226.5787,226.4566,226.5693,900.0
2022-12-28 14:15:00,241.01,241.01,240.9,240.97,500.0,226.5224,226.5224,226.419,226.4848,500.0
2022-12-28 14:20:00,240.95,240.98,240.8,240.8,909.0,226.466,226.4942,226.325,226.325,909.0
2022-12-28 14:25:00,240.87,241.26,240.87,241.25,2288.0,226.3908,226.7573,226.3908,226.7479,2288.0
2022-12-28 14:30:00,241.27,241.52,241.18,241.2,1909.0,226.7667,227.0017,226.6821,226.7009,1909.0
2022-12-28 14:35:00,241.3,241.7,241.3,241.64,1501.0,226.7949,227.1709,226.7949,227.1145,1501.0
2022-12-28 14:40:00,241.67,242.0,241.64,242.0,1815.0,227.1427,227.4528,227.1145,227.4528,1815.0
2022-12-28 14:45:00,241.91,242.09,241.72,241.72,1644.0,227.3683,227.5374,227.1897,227.1897,1644.0
2022-12-28 14:50:00,241.78,241.8,241.57,241.67,1781.0,227.2461,227.2649,227.0487,227.1427,1781.0
2022-12-28 14:55:00,241.73,241.81,241.5,241.64,1624.0,227.1991,227.2743,226.9829,227.1145,1624.0
2022-12-28 15:00:00,241.6,241.71,241.34,241.34,992.0,227.0769,227.1803,226.8325,226.8325,992.0
2022-12-28 15:05:00,241.31,241.4,241.22,241.22,1148.0,226.8043,226.8889,226.7197,226.7197,1148.0
2022-12-28 15:10:00,241.2,241.2,240.78,240.78,1358.0,226.7009,226.7009,226.3062,226.3062,1358.0
2022-12-28 15:15:00,240.78,241.28,240.77,241.08,1801.0,226.3062,226.7761,226.2968,226.5881,1801.0
2022-12-28 15:20:00,241.04,241.04,240.73,240.83,2303.0,226.5505,226.5505,226.2592,226.3532,2303.0
2022-12-28 15:25:00,240.84,241.1,240.83,240.89,1384.0,226.3626,226.6069,226.3532,226.4096,1384.0
2022-12-28 15:30:00,240.95,241.13,240.9,240.99,2850.0,226.466,226.6351,226.419,226.5036,2850.0
2022-12-28 15:35:00,240.97,241.14,240.93,241.09,5112.0,226.4848,226.6445,226.4472,226.5975,5112.0
2022-12-28 15:40:00,241.09,241.16,240.82,240.82,3301.0,226.5975,226.6633,226.3438,226.3438,3301.0
2022-12-28 15:45:00,240.78,241.29,240.63,241.2,5911.0,226.3062,226.7855,226.1652,226.7009,5911.0
2022-12-28 15:50:00,241.27,241.4,241.16,241.29,10520.0,226.7667,226.8889,226.6633,226.7855,10520.0
2022-12-28 15:55:00,241.25,241.5,241.17,241.22,30281.0,226.7479,226.9829,226.6727,226.7197,30281.0
2022-12-29 09:30:00,242.81,242.81,242.28,242.68,7089.0,228.2141,228.2141,227.716,228.092,7089.0
2022-12-29 09:35:00,242.73,242.75,242.72,242.74,201.0,228.139,228.1578,228.1296,228.1484,201.0
2022-12-29 09:40:00,243.1,243.46,243.01,243.27,650.0,228.4867,228.8251,228.4021,228.6465,650.0
2022-12-29 09:45:00,243.09,243.2,242.76,242.77,1268.0,228.4773,228.5807,228.1672,228.1766,1268.0
2022-12-29 09:50:00,242.69,243.04,242.6,243.04,1091.0,228.1014,228.4303,228.0168,228.4303,1091.0
2022-12-29 09:55:00,242.93,242.93,242.92,242.92,276.0,228.3269,228.3269,228.3175,228.3175,276.0
2022-12-29 10:00:00,242.92,243.11,242.92,243.09,300.0,228.3175,228.4961,228.3175,228.4773,300.0
2022-12-29 10:05:00,242.9,243.08,242.7,242.87,1676.0,228.2987,228.4679,228.1108,228.2705,1676.0
2022-12-29 10:10:00,242.62,243.24,242.62,243.24,3667.0,228.0356,228.6183,228.0356,228.6183,3667.0
2022-12-29 10:15:00,243.27,243.27,242.64,242.65,2086.0,228.6465,228.6465,228.0544,228.0638,2086.0
2022-12-29 10:20:00,242.64,242.86,242.31,242.31,1216.0,228.0544,228.2611,227.7442,227.7442,1216.0
2022-12-29 10:25:00,242.15,242.31,242.1,242.11,1302.0,227.5938,227.7442,227.5468,227.5562,1302.0
2022-12-29 10:30:00,242.09,242.1,241.81,241.81,1000.0,227.5374,227.5468,227.2743,227.2743,1000.0
2022-12-29 10:35:00,241.97,242.07,241.24,241.24,640.0,227.4246,227.5186,226.7385,226.7385,640.0
2022-12-29 10:40:00,241.31,241.31,241.29,241.29,300.0,226.8043,226.8043,226.7855,226.7855,300.0
2022-12-29 10:45:00,241.14,241.14,240.9,240.95,700.0,226.6445,226.6445,226.419,226.466,700.0
2022-12-29 10:50:00,240.7,240.97,240.7,240.73,1620.0,226.231,226.4848,226.231,226.2592,1620.0
2022-12-29 10:55:00,240.79,240.89,240.62,240.66,2120.0,226.3156,226.4096,226.1558,226.1934,2120.0
2022-12-29 11:00:00,240.69,240.69,240.35,240.41,2900.0,226.2216,226.2216,225.902,225.9584,2900.0
2022-12-29 11:05:00,240.58,240.61,240.5,240.5,987.0,226.1182,226.1464,226.043,226.043,987.0
2022-12-29 11:10:00,240.48,240.48,240.11,240.27,2762.0,226.0242,226.0242,225.6765,225.8268,2762.0
2022-12-29 11:15:00,240.2,240.68,240.19,240.54,1450.0,225.761,226.2122,225.7516,226.0806,1450.0
2022-12-29 11:20:00,240.49,240.49,240.22,240.26,1698.0,226.0336,226.0336,225.7798,225.8174,1698.0
2022-12-29 11:25:00,240.46,240.6,240.44,240.6,1111.0,226.0054,226.137,225.9866,226.137,1111.0
2022-12-29 11:30:00,240.63,241.1,240.62,241.06,1000.0,226.1652,226.6069,226.1558,226.5693,1000.0
2022-12-29 11:35:00,241.06,241.07,240.83,240.88,500.0,226.5693,226.5787,226.3532,226.4002,500.0
2022-12-29 11:40:00,240.81,241.02,240.79,240.86,3004.0,226.3344,226.5317,226.3156,226.3814,3004.0
2022-12-29 11:45:00,240.86,241.13,240.86,241.01,1196.0,226.3814,226.6351,226.3814,226.5224,1196.0
2022-12-29 11:50:00,241.14,241.25,241.14,241.22,854.0,226.6445,226.7479,226.6445,226.7197,854.0
2022-12-29 11:55:00,241.22,241.22,241.13,241.18,311.0,226.7197,226.7197,226.6351,226.6821,311.0
2022-12-29 12:00:00,241.19,241.28,241.18,241.28,800.0,226.6915,226.7761,226.6821,226.7761,800.0
2022-12-29 12:05:00,241.28,241.56,241.08,241.56,1500.0,226.7761,227.0393,226.5881,227.0393,1500.0
2022-12-29 12:10:00,241.56,241.61,241.38,241.38,4568.0,227.0393,227.0863,226.8701,226.8701,4568.0
2022-12-29 12:15:00,241.24,241.24,241.01,241.02,747.0,226.7385,226.7385,226.5224,226.5317,747.0
2022-12-29 12:20:00,240.99,241.18,240.9,241.18,2650.0,226.5036,226.6821,226.419,226.6821,2650.0
2022-12-29 12:25:00,241.13,241.16,241.06,241.16,1550.0,226.6351,226.6633,226.5693,226.6633,1550.0
2022-12-29 12:30:00,241.17,241.2,241.09,241.15,2441.0,226.6727,226.7009,226.5975,226.6539,2441.0
2022-12-29 12:35:00,241.15,241.19,240.91,241.06,1888.0,226.6539,226.6915,226.4284,226.5693,1888.0
2022-12-29 12:40:00,241.13,241.26,241.12,241.26,400.0,226.6351,226.7573,226.6257,226.7573,400.0
2022-12-29 12:45:00,241.29,241.35,241.05,241.05,2300.0,226.7855,226.8419,226.5599,226.5599,2300.0
2022-12-29 12:50:00,241.07,241.28,241.05,241.27,1775.0,226.5787,226.7761,226.5599,226.7667,1775.0
2022-12-29 12:55:00,241.29,241.37,241.2,241.25,1497.0,226.7855,226.8607,226.7009,226.7479,1497.0
2022-12-29 13:00:00,241.44,241.47,241.4,241.4,600.0,226.9265,226.9547,226.8889,226.8889,600.0
2022-12-29 13:05:00,241.36,241.36,240.97,240.98,844.0,226.8513,226.8513,226.4848,226.4942,844.0
2022-12-29 13:10:00,241.12,241.13,241.04,241.13,605.0,226.6257,226.6351,226.5505,226.6351,605.0
2022-12-29 13:15:00,240.93,241.02,240.62,240.62,1012.0,226.4472,226.5317,226.1558,226.1558,1012.0
2022-12-29 13:20:00,240.55,240.72,240.52,240.72,1700.0,226.09,226.2498,226.0618,226.2498,1700.0
2022-12-29 13:25:00,240.5,240.54,240.35,240.35,930.0,226.043,226.0806,225.902,225.902,930.0
2022-12-29 13:30:00,240.31,240.37,240.05,240.23,4391.0,225.8644,225.9208,225.6201,225.7892,4391.0
2022-12-29 13:35:00,240.22,240.36,239.97,240.35,2137.0,225.7798,225.9114,225.5449,225.902,2137.0
2022-12-29 13:40:00,240.31,240.58,240.31,240.46,1396.0,225.8644,226.1182,225.8644,226.0054,1396.0
2022-12-29 13:45:00,240.59,240.6,240.25,240.26,1340.0,226.1276,226.137,225.808,225.8174,1340.0
2022-12-29 13:50:00,240.35,240.38,239.98,240.02,8086.0,225.902,225.9302,225.5543,225.5919,8086.0
2022-12-29 13:55:00,240.05,240.23,239.97,240.23,3727.0,225.6201,225.7892,225.5449,225.7892,3727.0
2022-12-29 14:00:00,240.17,240.43,240.17,240.36,2831.0,225.7328,225.9772,225.7328,225.9114,2831.0
2022-12-29 14:05:00,240.26,240.51,240.26,240.38,4616.0,225.8174,226.0524,225.8174,225.9302,4616.0
2022-12-29 14:10:00,240.35,240.42,240.07,240.32,5423.0,225.902,225.9678,225.6389,225.8738,5423.0
2022-12-29 14:15:00,240.3,240.34,240.08,240.24,1200.0,225.855,225.8926,225.6483,225.7986,1200.0
2022-12-29 14:20:00,240.27,240.47,240.27,240.47,1457.0,225.8268,226.0148,225.8268,226.0148,1457.0
2022-12-29 14:25:00,240.5,240.76,240.5,240.6,3611.0,226.043,226.2874,226.043,226.137,3611.0
2022-12-29 14:30:00,240.59,241.1,240.59,240.83,4013.0,226.1276,226.6069,226.1276,226.3532,4013.0
2022-12-29 14:35:00,240.89,241.4,240.89,241.4,2185.0,226.4096,226.8889,226.4096,226.8889,2185.0
2022-12-29 14:40:00,241.19,241.32,241.19,241.31,700.0,226.6915,226.8137,226.6915,226.8043,700.0
2022-12-29 14:45:00,241.33,241.37,241.29,241.29,1401.0,226.8231,226.8607,226.7855,226.7855,1401.0
2022-12-29 14:50:00,241.33,241.33,241.09,241.09,2228.0,226.8231,226.8231,226.5975,226.5975,2228.0
2022-12-29 14:55:00,241.12,241.16,240.6,240.66,4227.0,226.6257,226.6633,226.137,226.1934,4227.0
2022-12-29 15:00:00,240.59,240.59,240.24,240.37,3487.0,226.1276,226.1276,225.7986,225.9208,3487.0
2022-12-29 15:05:00,240.37,240.37,239.92,239.92,2474.0,225.9208,225.9208,225.4979,225.4979,2474.0
2022-12-29 15:10:00,239.8,239.81,239.44,239.44,5276.0,225.3851,225.3945,225.0467,225.0467,5276.0
2022-12-29 15:15:00,239.51,239.51,239.15,239.27,3268.0,225.1125,225.1125,224.7742,224.8869,3268.0
2022-12-29 15:20:00,239.28,240.32,239.18,240.2,58541.0,224.8963,225.8738,224.8024,225.761,58541.0
2022-12-29 15:25:00,240.16,240.22,239.78,239.91,5484.0,225.7234,225.7798,225.3663,225.4885,5484.0
2022-12-29 15:30:00,239.82,239.97,239.75,239.88,6055.0,225.4039,225.5449,225.3381,225.4603,6055.0
2022-12-29 15:35:00,239.82,239.82,239.6,239.73,2306.0,225.4039,225.4039,225.1971,225.3193,2306.0
2022-12-29 15:40:00,239.76,240.48,239.72,240.48,8033.0,225.3475,226.0242,225.3099,226.0242,8033.0
2022-12-29 15:45:00,240.48,240.99,240.41,240.95,9041.0,226.0242,226.5036,225.9584,226.466,9041.0
2022-12-29 15:50:00,241.02,241.95,240.94,241.79,37109.0,226.5317,227.4058,226.4566,227.2555,37109.0
2022-12-29 15:55:00,241.67,241.77,241.47,241.72,38577.0,227.1427,227.2367,226.9547,227.1897,38577.0
2022-12-30 09:30:00,240.72,240.72,240.18,240.18,6094.0,226.2498,226.2498,225.7422,225.7422,6094.0
2022-12-30 09:35:00,241.36,241.52,241.12,241.43,1663.0,226.8513,227.0017,226.6257,226.9171,1663.0
2022-12-30 09:40:00,241.01,241.01,240.17,240.17,800.0,226.5224,226.5224,225.7328,225.7328,800.0
2022-12-30 09:45:00,240.25,240.25,240.0,240.03,1576.0,225.808,225.808,225.5731,225.6013,1576.0
2022-12-30 09:50:00,240.2,240.45,240.12,240.13,2153.0,225.761,225.996,225.6859,225.6952,2153.0
2022-12-30 09:55:00,240.2,240.49,240.01,240.48,1975.0,225.761,226.0336,225.5825,226.0242,1975.0
2022-12-30 10:00:00,240.47,240.54,240.23,240.26,2525.0,226.0148,226.0806,225.7892,225.8174,2525.0
2022-12-30 10:05:00,240.35,240.38,240.01,240.18,1865.0,225.902,225.9302,225.5825,225.7422,1865.0
2022-12-30 10:10:00,239.99,240.45,239.95,240.45,2214.0,225.5637,225.996,225.5261,225.996,2214.0
2022-12-30 10:15:00,240.59,240.71,240.58,240.71,541.0,226.1276,226.2404,226.1182,226.2404,541.0
2022-12-30 10:20:00,241.11,241.28,241.02,241.02,1025.0,226.6163,226.7761,226.5317,226.5317,1025.0
2022-12-30 10:25:00,241.02,241.34,241.02,241.03,1480.0,226.5317,226.8325,226.5317,226.5411,1480.0
2022-12-30 10:30:00,240.99,241.05,240.93,241.05,509.0,226.5036,226.5599,226.4472,226.5599,509.0
2022-12-30 10:35:00,241.12,241.14,240.94,241.05,1309.0,226.6257,226.6445,226.4566,226.5599,1309.0
2022-12-30 10:40:00,240.75,240.79,240.75,240.76,300.0,226.278,226.3156,226.278,226.2874,300.0
2022-12-30 10:45:00,240.71,240.86,240.67,240.8,1067.0,226.2404,226.3814,226.2028,226.325,1067.0
2022-12-30 10:50:00,240.92,240.97,240.54,240.54,731.0,226.4378,226.4848,226.0806,226.0806,731.0
2022-12-30 10:55:00,240.55,240.57,240.3,240.3,487.0,226.09,226.1088,225.855,225.855,487.0
2022-12-30 11:00:00,240.11,240.24,240.11,240.24,200.0,225.6765,225.7986,225.6765,225.7986,200.0
2022-12-30 11:05:00,240.4,240.56,240.37,240.56,900.0,225.949,226.0994,225.9208,226.0994,900.0
2022-12-30 11:10:00,240.6,240.7,240.47,240.49,800.0,226.137,226.231,226.0148,226.0336,800.0
2022-12-30 11:15:00,240.43,240.51,240.4,240.51,320.0,225.9772,226.0524,225.949,226.0524,320.0
2022-12-30 11:20:00,240.36,240.37,240.17,240.27,1016.0,225.9114,225.9208,225.7328,225.8268,1016.0
2022-12-30 11:25:00,240.11,240.24,240.1,240.15,517.0,225.6765,225.7986,225.6671,225.714,517.0
2022-12-30 11:30:00,240.27,240.43,240.26,240.43,1288.0,225.8268,225.9772,225.8174,225.9772,1288.0
2022-12-30 11:35:00,240.55,240.6,240.47,240.47,701.0,226.09,226.137,226.0148,226.0148,701.0
2022-12-30 11:40:00,240.35,240.61,240.35,240.61,749.0,225.902,226.1464,225.902,226.1464,749.0
2022-12-30 11:45:00,240.58,240.58,240.58,240.58,100.0,226.1182,226.1182,226.1182,226.1182,100.0
2022-12-30 11:50:00,240.6,240.6,240.5,240.5,708.0,226.137,226.137,226.043,226.043,708.0
2022-12-30 11:55:00,240.55,240.9,240.54,240.9,2452.0,226.09,226.419,226.0806,226.419,2452.0
2022-12-30 12:00:00,241.09,241.14,241.05,241.14,614.0,226.5975,226.6445,226.5599,226.6445,614.0
2022-12-30 12:05:00,241.19,241.19,241.09,241.09,513.0,226.6915,226.6915,226.5975,226.5975,513.0
2022-12-30 12:10:00,241.16,241.16,241.11,241.12,200.0,226.6633,226.6633,226.6163,226.6257,200.0
2022-12-30 12:15:00,240.99,241.25,240.98,241.23,617.0,226.5036,226.7479,226.4942,226.7291,617.0
2022-12-30 12:20:00,241.11,241.23,241.1,241.22,1009.0,226.6163,226.7291,226.6069,226.7197,1009.0
2022-12-30 12:25:00,241.12,241.15,241.1,241.1,1115.0,226.6257,226.6539,226.6069,226.6069,1115.0
2022-12-30 12:30:00,241.12,241.14,241.01,241.08,1037.0,226.6257,226.6445,226.5224,226.5881,1037.0
2022-12-30 12:35:00,241.14,241.24,240.96,241.04,1770.0,226.6445,226.7385,226.4754,226.5505,1770.0
2022-12-30 12:40:00,240.91,240.99,240.84,240.99,1100.0,226.4284,226.5036,226.3626,226.5036,1100.0
2022-12-30 12:45:00,241.07,241.11,241.0,241.05,652.0,226.5787,226.6163,226.513,226.5599,652.0
2022-12-30 12:50:00,240.92,240.92,240.91,240.91,531.0,226.4378,226.4378,226.4284,226.4284,531.0
2022-12-30 12:55:00,240.93,241.21,240.93,241.13,2113.0,226.4472,226.7103,226.4472,226.6351,2113.0
2022-12-30 13:00:00,241.15,241.15,240.98,241.05,836.0,226.6539,226.6539,226.4942,226.5599,836.0
2022-12-30 13:05:00,241.0,241.0,240.97,240.97,500.0,226.513,226.513,226.4848,226.4848,500.0
2022-12-30 13:10:00,241.02,241.04,241.01,241.01,300.0,226.5317,226.5505,226.5224,226.5224,300.0
2022-12-30 13:15:00,240.83,240.83,240.43,240.44,600.0,226.3532,226.3532,225.9772,225.9866,600.0
2022-12-30 13:20:00,240.45,240.45,239.8,239.8,3149.0,225.996,225.996,225.3851,225.3851,3149.0
2022-12-30 13:25:00,239.63,240.21,239.63,240.14,2987.0,225.2253,225.7704,225.2253,225.7046,2987.0
2022-12-30 13:30:00,240.36,240.51,240.36,240.51,393.0,225.9114,226.0524,225.9114,226.0524,393.0
2022-12-30 13:35:00,240.57,240.61,240.35,240.35,1229.0,226.1088,226.1464,225.902,225.902,1229.0
2022-12-30 13:40:00,240.38,240.43,240.14,240.4,1741.0,225.9302,225.9772,225.7046,225.949,1741.0
2022-12-30 13:45:00,240.22,240.22,239.99,240.0,344.0,225.7798,225.7798,225.5637,225.5731,344.0
2022-12-30 13:50:00,240.18,240.18,239.79,239.79,3700.0,225.7422,225.7422,225.3757,225.3757,3700.0
2022-12-30 13:55:00,239.82,240.0,239.7,240.0,2200.0,225.4039,225.5731,225.2911,225.5731,2200.0
2022-12-30 14:00:00,240.0,240.02,239.78,239.86,1779.0,225.5731,225.5919,225.3663,225.4415,1779.0
2022-12-30 14:05:00,239.81,239.81,239.35,239.36,900.0,225.3945,225.3945,224.9621,224.9715,900.0
2022-12-30 14:10:00,239.49,239.69,239.42,239.66,2236.0,225.0937,225.2817,225.0279,225.2535,2236.0
2022-12-30 14:15:00,239.66,239.93,239.6,239.93,3410.0,225.2535,225.5073,225.1971,225.5073,3410.0
2022-12-30 14:20:00,240.26,240.26,239.91,240.0,2026.0,225.8174,225.8174,225.4885,225.5731,2026.0
2022-12-30 14:25:00,239.94,240.27,239.94,240.26,1709.0,225.5167,225.8268,225.5167,225.8174,1709.0
2022-12-30 14:30:00,240.31,240.32,240.28,240.3,617.0,225.8644,225.8738,225.8362,225.855,617.0
2022-12-30 14:35:00,240.16,240.25,240.03,240.25,400.0,225.7234,225.808,225.6013,225.808,400.0
2022-12-30 14:40:00,240.06,240.06,239.93,240.0,1800.0,225.6295,225.6295,225.5073,225.5731,1800.0
2022-12-30 14:45:00,239.95,239.95,239.79,239.83,458.0,225.5261,225.5261,225.3757,225.4133,458.0
2022-12-30 14:50:00,239.79,240.07,239.76,239.99,1212.0,225.3757,225.6389,225.3475,225.5637,1212.0
2022-12-30 14:55:00,239.91,239.98,239.85,239.98,300.0,225.4885,225.5543,225.4321,225.5543,300.0
2022-12-30 15:00:00,240.0,240.28,239.99,240.28,560.0,225.5731,225.8362,225.5637,225.8362,560.0
2022-12-30 15:05:00,240.21,240.39,240.13,240.39,2923.0,225.7704,225.9396,225.6952,225.9396,2923.0
2022-12-30 15:10:00,240.55,240.75,240.47,240.6,1000.0,226.09,226.278,226.0148,226.137,1000.0
2022-12-30 15:15:00,240.7,240.93,240.62,240.68,1397.0,226.231,226.4472,226.1558,226.2122,1397.0
2022-12-30 15:20:00,240.56,240.77,240.55,240.74,2750.0,226.0994,226.2968,226.09,226.2686,2750.0
2022-12-30 15:25:00,240.71,240.8,240.53,240.64,1500.0,226.2404,226.325,226.0712,226.1746,1500.0
2022-12-30 15:30:00,240.5,241.08,240.5,241.08,4079.0,226.043,226.5881,226.043,226.5881,4079.0
2022-12-30 15:35:00,241.07,241.21,240.99,241.19,2131.0,226.5787,226.7103,226.5036,226.6915,2131.0
2022-12-30 15:40:00,241.18,241.38,241.17,241.26,2691.0,226.6821,226.8701,226.6727,226.7573,2691.0
2022-12-30 15:45:00,241.25,241.62,241.24,241.55,5056.0,226.7479,227.0957,226.7385,227.0299,5056.0
2022-12-30 15:50:00,241.65,242.3,241.62,242.21,8191.0,227.1239,227.7348,227.0957,227.6502,8191.0
2022-12-30 15:55:00,242.14,242.39,241.93,242.29,53040.0,227.5844,227.8194,227.387,227.7254,53040.0
2023-01-03 09:30:00,243.14,243.62,242.5,242.61,17312.0,228.5243,228.9755,227.9228,228.0262,17312.0
2023-01-03 09:35:00,242.86,243.08,242.11,242.38,3811.0,228.2611,228.4679,227.5562,227.81,3811.0
2023-01-03 09:40:00,242.38,243.56,242.38,242.83,1815.0,227.81,228.9191,227.81,228.2329,1815.0
2023-01-03 09:45:00,242.46,242.46,241.14,241.6,4106.0,227.8852,227.8852,226.6445,227.0769,4106.0
2023-01-03 09:50:00,241.62,241.62,240.69,241.24,2616.0,227.0957,227.0957,226.2216,226.7385,2616.0
2023-01-03 09:55:00,241.42,241.42,240.32,240.5,14536.0,226.9077,226.9077,225.8738,226.043,14536.0
2023-01-03 10:00:00,240.84,241.96,240.84,241.54,843.0,226.3626,227.4152,226.3626,227.0205,843.0
2023-01-03 10:05:00,241.16,241.16,240.85,240.85,2539.0,226.6633,226.6633,226.372,226.372,2539.0
2023-01-03 10:10:00,240.8,240.84,240.36,240.38,5059.0,226.325,226.3626,225.9114,225.9302,5059.0
2023-01-03 10:15:00,240.27,240.27,239.92,239.93,900.0,225.8268,225.8268,225.4979,225.5073,900.0
2023-01-03 10:20:00,239.86,240.29,239.86,240.13,1516.0,225.4415,225.8456,225.4415,225.6952,1516.0
2023-01-03 10:25:00,240.1,240.61,239.85,240.52,2424.0,225.6671,226.1464,225.4321,226.0618,2424.0
2023-01-03 10:30:00,240.75,241.08,240.53,240.87,2738.0,226.278,226.5881,226.0712,226.3908,2738.0
2023-01-03 10:35:00,240.92,241.25,240.9,240.9,1435.0,226.4378,226.7479,226.419,226.419,1435.0
2023-01-03 10:40:00,240.96,241.2,240.73,241.2,2600.0,226.4754,226.7009,226.2592,226.7009,2600.0
2023-01-03 10:45:00,241.39,241.47,241.01,241.03,1350.0,226.8795,226.9547,226.5224,226.5411,1350.0
2023-01-03 10:50:00,241.08,241.36,241.07,241.25,804.0,226.5881,226.8513,226.5787,226.7479,804.0
2023-01-03 10:55:00,241.4,241.79,241.4,241.48,3140.0,226.8889,227.2555,226.8889,226.9641,3140.0
2023-01-03 11:00:00,242.04,242.14,241.93,241.94,900.0,227.4904,227.5844,227.387,227.3964,900.0
2023-01-03 11:05:00,242.0,242.0,241.65,241.75,700.0,227.4528,227.4528,227.1239,227.2179,700.0
2023-01-03 11:10:00,241.65,241.65,241.34,241.47,1500.0,227.1239,227.1239,226.8325,226.9547,1500.0
2023-01-03 11:15:00,241.47,241.66,241.09,241.66,2112.0,226.9547,227.1333,226.5975,227.1333,2112.0
2023-01-03 11:20:00,241.47,241.68,241.47,241.68,1255.0,226.9547,227.1521,226.9547,227.1521,1255.0
2023-01-03 11:25:00,241.58,241.75,241.39,241.61,605.0,227.0581,227.2179,226.8795,227.0863,605.0
2023-01-03 11:30:00,241.6,241.6,240.95,241.26,6077.0,227.0769,227.0769,226.466,226.7573,6077.0
2023-01-03 11:35:00,241.12,241.14,240.99,240.99,867.0,226.6257,226.6445,226.5036,226.5036,867.0
2023-01-03 11:40:00,241.0,241.0,240.63,240.63,544.0,226.513,226.513,226.1652,226.1652,544.0
2023-01-03 11:45:00,240.68,240.68,240.35,240.35,400.0,226.2122,226.2122,225.902,225.902,400.0
2023-01-03 11:50:00,240.44,240.62,240.3,240.45,1425.0,225.9866,226.1558,225.855,225.996,1425.0
2023-01-03 11:55:00,240.32,240.44,240.27,240.35,958.0,225.8738,225.9866,225.8268,225.902,958.0
2023-01-03 12:00:00,240.31,240.44,240.28,240.44,1508.0,225.8644,225.9866,225.8362,225.9866,1508.0
2023-01-03 12:05:00,240.3,240.91,240.24,240.8,3021.0,225.855,226.4284,225.7986,226.325,3021.0
2023-01-03 12:10:00,240.97,240.99,240.97,240.99,819.0,226.4848,226.5036,226.4848,226.5036,819.0
2023-01-03 12:15:00,240.94,240.96,240.48,240.69,1000.0,226.4566,226.4754,226.0242,226.2216,1000.0
2023-01-03 12:20:00,240.68,240.69,240.4,240.43,1374.0,226.2122,226.2216,225.949,225.9772,1374.0
2023-01-03 12:25:00,240.5,240.65,240.49,240.6,2131.0,226.043,226.184,226.0336,226.137,2131.0
2023-01-03 12:30:00,240.65,241.19,240.65,241.1,5849.0,226.184,226.6915,226.184,226.6069,5849.0
2023-01-03 12:35:00,241.2,241.3,241.11,241.3,540.0,226.7009,226.7949,226.6163,226.7949,540.0
2023-01-03 12:40:00,241.01,241.03,240.39,240.4,1400.0,226.5224,226.5411,225.9396,225.949,1400.0
2023-01-03 12:45:00,240.22,240.23,239.41,239.5,14965.0,225.7798,225.7892,225.0185,225.1031,14965.0
2023-01-03 12:50:00,239.48,239.74,239.48,239.61,3144.0,225.0843,225.3287,225.0843,225.2065,3144.0
2023-01-03 12:55:00,239.81,240.03,239.56,240.03,1840.0,225.3945,225.6013,225.1595,225.6013,1840.0
2023-01-03 13:00:00,239.87,239.97,239.69,239.8,1481.0,225.4509,225.5449,225.2817,225.3851,1481.0
2023-01-03 13:05:00,239.81,239.93,239.81,239.92,612.0,225.3945,225.5073,225.3945,225.4979,612.0
2023-01-03 13:10:00,239.91,240.14,239.88,240.08,1700.0,225.4885,225.7046,225.4603,225.6483,1700.0
2023-01-03 13:15:00,239.91,240.34,239.91,240.34,1711.0,225.4885,225.8926,225.4885,225.8926,1711.0
2023-01-03 13:20:00,240.3,240.32,240.12,240.2,1500.0,225.855,225.8738,225.6859,225.761,1500.0
2023-01-03 13:25:00,240.23,240.7,240.18,240.54,2607.0,225.7892,226.231,225.7422,226.0806,2607.0
2023-01-03 13:30:00,240.54,240.63,240.51,240.55,525.0,226.0806,226.1652,226.0524,226.09,525.0
2023-01-03 13:35:00,240.62,240.81,240.49,240.49,1683.0,226.1558,226.3344,226.0336,226.0336,1683.0
2023-01-03 13:40:00,240.61,240.82,240.61,240.73,1920.0,226.1464,226.3438,226.1464,226.2592,1920.0
2023-01-03 13:45:00,240.73,240.73,240.55,240.63,1330.0,226.2592,226.2592,226.09,226.1652,1330.0
2023-01-03 13:50:00,240.6,240.83,240.6,240.76,1862.0,226.137,226.3532,226.137,226.2874,1862.0
2023-01-03 13:55:00,240.95,240.95,240.71,240.71,1070.0,226.466,226.466,226.2404,226.2404,1070.0
2023-01-03 14:00:00,240.66,240.73,240.13,240.4,1655.0,226.1934,226.2592,225.6952,225.949,1655.0
2023-01-03 14:05:00,240.29,240.37,240.1,240.21,1573.0,225.8456,225.9208,225.6671,225.7704,1573.0
2023-01-03 14:10:00,240.13,240.13,239.63,239.63,730.0,225.6952,225.6952,225.2253,225.2253,730.0
2023-01-03 14:15:00,239.73,239.95,239.72,239.89,1500.0,225.3193,225.5261,225.3099,225.4697,1500.0
2023-01-03 14:20:00,239.77,239.77,239.63,239.64,900.0,225.3569,225.3569,225.2253,225.2347,900.0
2023-01-03 14:25:00,239.49,239.51,239.38,239.51,1218.0,225.0937,225.1125,224.9903,225.1125,1218.0
2023-01-03 14:30:00,239.37,239.41,238.94,238.96,2526.0,224.9809,225.0185,224.5768,224.5956,2526.0
2023-01-03 14:35:00,239.0,239.0,238.88,238.93,1400.0,224.6332,224.6332,224.5204,224.5674,1400.0
2023-01-03 14:40:00,238.87,239.48,238.86,239.32,4384.0,224.511,225.0843,224.5016,224.9339,4384.0
2023-01-03 14:45:00,239.7,240.27,239.64,239.88,2625.0,225.2911,225.8268,225.2347,225.4603,2625.0
2023-01-03 14:50:00,239.84,239.88,239.47,239.5,2031.0,225.4227,225.4603,225.0749,225.1031,2031.0
2023-01-03 14:55:00,239.55,239.99,239.54,239.72,3749.0,225.1501,225.5637,225.1407,225.3099,3749.0
2023-01-03 15:00:00,239.78,240.18,239.78,240.09,2205.0,225.3663,225.7422,225.3663,225.6577,2205.0
2023-01-03 15:05:00,240.11,240.11,239.88,239.89,816.0,225.6765,225.6765,225.4603,225.4697,816.0
2023-01-03 15:10:00,239.8,240.13,239.8,240.13,2281.0,225.3851,225.6952,225.3851,225.6952,2281.0
2023-01-03 15:15:00,240.31,240.66,240.29,240.43,2764.0,225.8644,226.1934,225.8456,225.9772,2764.0
2023-01-03 15:20:00,240.28,240.35,239.75,239.75,1200.0,225.8362,225.902,225.3381,225.3381,1200.0
2023-01-03 15:25:00,239.82,240.07,239.76,239.99,1984.0,225.4039,225.6389,225.3475,225.5637,1984.0
2023-01-03 15:30:00,240.1,240.68,239.98,240.53,14548.0,225.6671,226.2122,225.5543,226.0712,14548.0
2023-01-03 15:35:00,240.41,240.41,239.93,240.09,3032.0,225.9584,225.9584,225.5073,225.6577,3032.0
2023-01-03 15:40:00,240.14,240.41,240.14,240.21,3661.0,225.7046,225.9584,225.7046,225.7704,3661.0
2023-01-03 15:45:00,240.17,240.35,240.04,240.31,3527.0,225.7328,225.902,225.6107,225.8644,3527.0
2023-01-03 15:50:00,240.45,240.69,240.14,240.46,5743.0,225.996,226.2216,225.7046,226.0054,5743.0
2023-01-03 15:55:00,240.41,241.18,240.34,241.04,43450.0,225.9584,226.6821,225.8926,226.5505,43450.0
2023-01-04 09:30:00,241.59,242.51,241.55,241.63,8621.0,227.0675,227.9322,227.0299,227.1051,8621.0
2023-01-04 09:35:00,241.64,242.21,241.3,241.45,3112.0,227.1145,227.6502,226.7949,226.9359,3112.0
2023-01-04 09:40:00,241.76,241.93,241.35,241.5,1873.0,227.2273,227.387,226.8419,226.9829,1873.0
2023-01-04 09:45:00,241.66,241.74,240.05,240.06,19241.0,227.1333,227.2085,225.6201,225.6295,19241.0
2023-01-04 09:50:00,240.31,241.19,239.88,241.14,6644.0,225.8644,226.6915,225.4603,226.6445,6644.0
2023-01-04 09:55:00,241.42,241.73,241.29,241.7,5992.0,226.9077,227.1991,226.7855,227.1709,5992.0
2023-01-04 10:00:00,241.5,241.73,241.0,241.19,8924.0,226.9829,227.1991,226.513,226.6915,8924.0
2023-01-04 10:05:00,240.37,240.37,239.44,239.69,5358.0,225.9208,225.9208,225.0467,225.2817,5358.0
2023-01-04 10:10:00,239.67,239.74,239.57,239.63,1599.0,225.2629,225.3287,225.1689,225.2253,1599.0
2023-01-04 10:15:00,239.64,239.64,239.02,239.02,1658.0,225.2347,225.2347,224.652,224.652,1658.0
2023-01-04 10:20:00,238.89,238.91,238.08,238.2,8045.0,224.5298,224.5486,223.7685,223.8813,8045.0
2023-01-04 10:25:00,238.27,238.68,237.8,238.68,19006.0,223.9471,224.3324,223.5053,224.3324,19006.0
2023-01-04 10:30:00,238.46,238.89,237.94,237.94,22082.0,224.1256,224.5298,223.6369,223.6369,22082.0
2023-01-04 10:35:00,237.94,237.94,236.94,237.18,10670.0,223.6369,223.6369,222.697,222.9226,10670.0
2023-01-04 10:40:00,237.19,237.4,237.08,237.24,2571.0,222.932,223.1294,222.8286,222.979,2571.0
2023-01-04 10:45:00,237.39,237.47,237.28,237.34,7398.0,223.12,223.1951,223.0166,223.073,7398.0
2023-01-04 10:50:00,237.34,238.26,237.34,237.69,36692.0,223.073,223.9377,223.073,223.4019,36692.0
2023-01-04 10:55:00,237.67,238.95,237.65,238.67,2322.0,223.3831,224.5862,223.3643,224.323,2322.0
2023-01-04 11:00:00,238.67,238.91,238.19,238.2,2400.0,224.323,224.5486,223.8719,223.8813,2400.0
2023-01-04 11:05:00,238.1,238.72,238.04,238.71,2346.0,223.7873,224.37,223.7309,224.3606,2346.0
2023-01-04 11:10:00,238.8,239.15,238.79,239.15,1845.0,224.4452,224.7742,224.4358,224.7742,1845.0
2023-01-04 11:15:00,239.17,239.17,238.87,238.95,3282.0,224.793,224.793,224.511,224.5862,3282.0
2023-01-04 11:20:00,239.01,239.03,238.85,238.95,54248.0,224.6426,224.6614,224.4922,224.5862,54248.0
2023-01-04 11:25:00,239.03,239.36,238.9,239.13,11885.0,224.6614,224.9715,224.5392,224.7554,11885.0
2023-01-04 11:30:00,239.13,240.1,239.13,240.09,1525.0,224.7554,225.6671,224.7554,225.6577,1525.0
2023-01-04 11:35:00,240.34,240.84,240.12,240.73,52957.0,225.8926,226.3626,225.6859,226.2592,52957.0
2023-01-04 11:40:00,241.06,241.2,240.96,241.2,1421.0,226.5693,226.7009,226.4754,226.7009,1421.0
2023-01-04 11:45:00,241.16,241.64,241.06,241.61,5281.0,226.6633,227.1145,226.5693,227.0863,5281.0
2023-01-04 11:50:00,241.54,241.62,241.43,241.5,5136.0,227.0205,227.0957,226.9171,226.9829,5136.0
2023-01-04 11:55:00,241.57,241.6,241.06,241.09,37815.0,227.0487,227.0769,226.5693,226.5975,37815.0
2023-01-04 12:00:00,241.13,241.3,240.71,240.8,22279.0,226.6351,226.7949,226.2404,226.325,22279.0
2023-01-04 12:05:00,240.74,240.77,240.24,240.3,16711.0,226.2686,226.2968,225.7986,225.855,16711.0
2023-01-04 12:10:00,240.2,240.56,240.01,240.08,29522.0,225.761,226.0994,225.5825,225.6483,29522.0
2023-01-04 12:15:00,239.97,240.17,239.88,239.89,6489.0,225.5449,225.7328,225.4603,225.4697,6489.0
2023-01-04 12:20:00,239.75,239.96,239.55,239.86,1168.0,225.3381,225.5355,225.1501,225.4415,1168.0
2023-01-04 12:25:00,239.87,239.97,239.58,239.59,1688.0,225.4509,225.5449,225.1783,225.1877,1688.0
2023-01-04 12:30:00,239.71,240.1,239.54,240.0,4237.0,225.3005,225.6671,225.1407,225.5731,4237.0
2023-01-04 12:35:00,240.08,240.08,239.89,239.89,900.0,225.6483,225.6483,225.4697,225.4697,900.0
2023-01-04 12:40:00,240.02,240.7,240.01,240.37,6110.0,225.5919,226.231,225.5825,225.9208,6110.0
2023-01-04 12:45:00,240.22,240.26,239.93,240.0,5703.0,225.7798,225.8174,225.5073,225.5731,5703.0
2023-01-04 12:50:00,240.0,240.11,239.79,240.11,1264.0,225.5731,225.6765,225.3757,225.6765,1264.0
2023-01-04 12:55:00,240.05,240.07,239.81,239.84,1208.0,225.6201,225.6389,225.3945,225.4227,1208.0
2023-01-04 13:00:00,239.93,239.93,239.64,239.74,1324.0,225.5073,225.5073,225.2347,225.3287,1324.0
2023-01-04 13:05:00,239.59,239.88,239.59,239.85,1150.0,225.1877,225.4603,225.1877,225.4321,1150.0
2023-01-04 13:10:00,239.77,240.08,239.77,240.08,1679.0,225.3569,225.6483,225.3569,225.6483,1679.0
2023-01-04 13:15:00,240.04,240.43,240.04,240.3,4840.0,225.6107,225.9772,225.6107,225.855,4840.0
2023-01-04 13:20:00,240.27,240.32,240.21,240.25,2803.0,225.8268,225.8738,225.7704,225.808,2803.0
2023-01-04 13:25:00,240.31,240.37,240.0,240.1,13850.0,225.8644,225.9208,225.5731,225.6671,13850.0
2023-01-04 13:30:00,240.05,240.8,240.04,240.8,2089.0,225.6201,226.325,225.6107,226.325,2089.0
2023-01-04 13:35:00,240.87,241.44,240.42,241.02,45565.0,226.3908,226.9265,225.9678,226.5317,45565.0
2023-01-04 13:40:00,240.95,241.02,240.78,240.79,2919.0,226.466,226.5317,226.3062,226.3156,2919.0
2023-01-04 13:45:00,240.87,241.08,240.67,241.08,9801.0,226.3908,226.5881,226.2028,226.5881,9801.0
2023-01-04 13:50:00,240.98,241.15,240.93,240.93,2403.0,226.4942,226.6539,226.4472,226.4472,2403.0
2023-01-04 13:55:00,240.89,241.08,240.4,240.4,7885.0,226.4096,226.5881,225.949,225.949,7885.0
2023-01-04 14:00:00,240.49,241.1,240.07,240.66,7564.0,226.0336,226.6069,225.6389,226.1934,7564.0
2023-01-04 14:05:00,240.34,241.05,240.23,240.23,4455.0,225.8926,226.5599,225.7892,225.7892,4455.0
2023-01-04 14:10:00,240.3,240.44,240.3,240.44,700.0,225.855,225.9866,225.855,225.9866,700.0
2023-01-04 14:15:00,240.85,241.12,240.72,240.98,2370.0,226.372,226.6257,226.2498,226.4942,2370.0
2023-01-04 14:20:00,241.08,241.08,240.12,240.12,1292.0,226.5881,226.5881,225.6859,225.6859,1292.0
2023-01-04 14:25:00,239.91,240.05,239.33,239.38,1930.0,225.4885,225.6201,224.9433,224.9903,1930.0
2023-01-04 14:30:00,239.53,239.72,239.28,239.72,3100.0,225.1313,225.3099,224.8963,225.3099,3100.0
2023-01-04 14:35:00,239.75,239.75,239.47,239.55,1855.0,225.3381,225.3381,225.0749,225.1501,1855.0
2023-01-04 14:40:00,239.41,239.86,239.41,239.61,2564.0,225.0185,225.4415,225.0185,225.2065,2564.0
2023-01-04 14:45:00,239.51,240.0,239.51,239.69,1220.0,225.1125,225.5731,225.1125,225.2817,1220.0
2023-01-04 14:50:00,239.62,239.81,239.44,239.8,1820.0,225.2159,225.3945,225.0467,225.3851,1820.0
2023-01-04 14:55:00,239.84,240.46,239.84,240.45,3354.0,225.4227,226.0054,225.4227,225.996,3354.0
2023-01-04 15:00:00,240.56,240.92,240.56,240.71,2778.0,226.0994,226.4378,226.0994,226.2404,2778.0
2023-01-04 15:05:00,240.78,240.86,240.2,240.43,2778.0,226.3062,226.3814,225.761,225.9772,2778.0
2023-01-04 15:10:00,240.44,240.5,240.24,240.43,1882.0,225.9866,226.043,225.7986,225.9772,1882.0
2023-01-04 15:15:00,240.51,240.51,240.2,240.33,2897.0,226.0524,226.0524,225.761,225.8832,2897.0
2023-01-04 15:20:00,240.29,240.39,239.93,240.11,4695.0,225.8456,225.9396,225.5073,225.6765,4695.0
2023-01-04 15:25:00,240.12,240.36,239.95,239.96,8336.0,225.6859,225.9114,225.5261,225.5355,8336.0
2023-01-04 15:30:00,239.94,240.08,239.83,239.83,3816.0,225.5167,225.6483,225.4133,225.4133,3816.0
2023-01-04 15:35:00,239.83,239.83,239.18,239.68,6272.0,225.4133,225.4133,224.8024,225.2723,6272.0
2023-01-04 15:40:00,239.73,239.73,239.38,239.54,4200.0,225.3193,225.3193,224.9903,225.1407,4200.0
2023-01-04 15:45:00,239.52,240.0,239.35,239.96,6800.0,225.1219,225.5731,224.9621,225.5355,6800.0
2023-01-04 15:50:00,240.11,240.28,239.84,240.0,15952.0,225.6765,225.8362,225.4227,225.5731,15952.0
2023-01-04 15:55:00,240.0,240.54,239.97,240.34,42094.0,225.5731,226.0806,225.5449,225.8926,42094.0
2023-01-05 09:30:00,238.56,240.24,236.95,236.95,18044.0,224.2196,225.7986,222.7064,222.7064,18044.0
2023-01-05 09:35:00,237.1,237.34,236.62,236.71,4628.0,222.8474,223.073,222.3962,222.4808,4628.0
2023-01-05 09:40:00,236.24,237.19,236.24,236.67,10764.0,222.0391,222.932,222.0391,222.4432,10764.0
2023-01-05 09:45:00,236.61,237.16,236.57,237.01,4251.0,222.3868,222.9038,222.3492,222.7628,4251.0
2023-01-05 09:50:00,237.01,237.58,237.0,237.58,5582.0,222.7628,223.2985,222.7534,223.2985,5582.0
2023-01-05 09:55:00,237.85,237.87,237.03,237.43,38008.0,223.5523,223.5711,222.7816,223.1576,38008.0
2023-01-05 10:00:00,237.19,237.3,236.49,236.72,3731.0,222.932,223.0354,222.2741,222.4902,3731.0
2023-01-05 10:05:00,236.75,237.55,236.71,236.97,7392.0,222.5184,223.2703,222.4808,222.7252,7392.0
2023-01-05 10:10:00,236.97,237.39,236.84,236.99,7004.0,222.7252,223.12,222.603,222.744,7004.0
2023-01-05 10:15:00,236.92,237.1,236.82,236.97,9313.0,222.6782,222.8474,222.5842,222.7252,9313.0
2023-01-05 10:20:00,237.14,237.18,236.81,237.03,3723.0,222.885,222.9226,222.5748,222.7816,3723.0
2023-01-05 10:25:00,237.01,237.26,237.0,237.11,2414.0,222.7628,222.9978,222.7534,222.8568,2414.0
2023-01-05 10:30:00,237.08,237.14,236.64,236.74,6060.0,222.8286,222.885,222.415,222.509,6060.0
2023-01-05 10:35:00,236.85,237.15,236.79,237.15,8240.0,222.6124,222.8944,222.556,222.8944,8240.0
2023-01-05 10:40:00,237.16,237.28,236.68,237.19,5067.0,222.9038,223.0166,222.4526,222.932,5067.0
2023-01-05 10:45:00,237.24,237.8,237.23,237.34,20320.0,222.979,223.5053,222.9696,223.073,20320.0
2023-01-05 10:50:00,237.3,237.3,236.67,236.83,4448.0,223.0354,223.0354,222.4432,222.5936,4448.0
2023-01-05 10:55:00,236.86,236.87,236.57,236.66,2140.0,222.6218,222.6312,222.3492,222.4338,2140.0
2023-01-05 11:00:00,236.68,236.68,235.57,236.02,8906.0,222.4526,222.4526,221.4094,221.8323,8906.0
2023-01-05 11:05:00,235.9,236.24,235.78,236.07,15695.0,221.7195,222.0391,221.6067,221.8793,15695.0
2023-01-05 11:10:00,236.21,236.47,235.96,235.96,14862.0,222.0109,222.2553,221.7759,221.7759,14862.0
2023-01-05 11:15:00,236.05,236.77,235.96,235.99,26007.0,221.8605,222.5372,221.7759,221.8041,26007.0
2023-01-05 11:20:00,236.11,236.36,235.83,235.83,5184.0,221.9169,222.1519,221.6537,221.6537,5184.0
2023-01-05 11:25:00,235.96,236.5,235.91,236.25,6484.0,221.7759,222.2835,221.7289,222.0485,6484.0
2023-01-05 11:30:00,236.17,236.74,236.07,236.6,12136.0,221.9733,222.509,221.8793,222.3774,12136.0
2023-01-05 11:35:00,236.97,237.35,236.38,236.51,16726.0,222.7252,223.0824,222.1707,222.2929,16726.0
2023-01-05 11:40:00,236.58,236.71,236.57,236.71,1024.0,222.3586,222.4808,222.3492,222.4808,1024.0
2023-01-05 11:45:00,236.74,237.18,236.73,237.13,2850.0,222.509,222.9226,222.4996,222.8756,2850.0
2023-01-05 11:50:00,237.0,237.0,236.8,236.95,1823.0,222.7534,222.7534,222.5654,222.7064,1823.0
2023-01-05 11:55:00,236.95,236.95,236.95,236.95,0.0,222.7064,222.7064,222.7064,222.7064,0.0
2023-01-05 12:00:00,236.78,237.25,236.77,237.25,840.0,222.5466,222.9884,222.5372,222.9884,840.0
2023-01-05 12:05:00,237.37,237.48,237.33,237.48,700.0,223.1012,223.2045,223.0636,223.2045,700.0
2023-01-05 12:10:00,237.42,237.47,237.11,237.11,1602.0,223.1482,223.1951,222.8568,222.8568,1602.0
2023-01-05 12:15:00,237.35,237.35,237.29,237.29,200.0,223.0824,223.0824,223.026,223.026,200.0
2023-01-05 12:20:00,237.37,237.58,237.26,237.37,4900.0,223.1012,223.2985,222.9978,223.1012,4900.0
2023-01-05 12:25:00,237.31,237.47,237.26,237.33,6901.0,223.0448,223.1951,222.9978,223.0636,6901.0
2023-01-05 12:30:00,237.42,237.69,237.34,237.67,5395.0,223.1482,223.4019,223.073,223.3831,5395.0
2023-01-05 12:35:00,237.64,237.73,237.36,237.47,7176.0,223.3549,223.4395,223.0918,223.1951,7176.0
2023-01-05 12:40:00,237.38,237.56,237.33,237.53,5521.0,223.1106,223.2797,223.0636,223.2515,5521.0
2023-01-05 12:45:00,237.67,237.67,237.41,237.42,4278.0,223.3831,223.3831,223.1388,223.1482,4278.0
2023-01-05 12:50:00,237.38,237.38,237.12,237.22,1900.0,223.1106,223.1106,222.8662,222.9602,1900.0
2023-01-05 12:55:00,237.14,237.28,237.02,237.11,4225.0,222.885,223.0166,222.7722,222.8568,4225.0
2023-01-05 13:00:00,237.14,237.14,236.69,236.77,8228.0,222.885,222.885,222.462,222.5372,8228.0
2023-01-05 13:05:00,236.82,236.88,236.76,236.79,6417.0,222.5842,222.6406,222.5278,222.556,6417.0
2023-01-05 13:10:00,236.84,237.03,236.83,236.84,5755.0,222.603,222.7816,222.5936,222.603,5755.0
2023-01-05 13:15:00,236.71,236.71,236.3,236.5,2633.0,222.4808,222.4808,222.0955,222.2835,2633.0
2023-01-05 13:20:00,236.53,237.51,236.42,236.97,6726.0,222.3117,223.2327,222.2083,222.7252,6726.0
2023-01-05 13:25:00,237.29,237.54,237.14,237.14,4078.0,223.026,223.2609,222.885,222.885,4078.0
2023-01-05 13:30:00,237.26,237.34,237.0,237.1,4807.0,222.9978,223.073,222.7534,222.8474,4807.0
2023-01-05 13:35:00,237.18,237.18,236.84,236.84,603.0,222.9226,222.9226,222.603,222.603,603.0
2023-01-05 13:40:00,236.84,236.9,236.7,236.71,1300.0,222.603,222.6594,222.4714,222.4808,1300.0
2023-01-05 13:45:00,236.62,236.62,236.25,236.26,5111.0,222.3962,222.3962,222.0485,222.0579,5111.0
2023-01-05 13:50:00,236.25,236.26,236.05,236.15,2556.0,222.0485,222.0579,221.8605,221.9545,2556.0
2023-01-05 13:55:00,236.02,236.13,235.93,235.97,5445.0,221.8323,221.9357,221.7477,221.7853,5445.0
2023-01-05 14:00:00,236.0,236.31,236.0,236.3,3408.0,221.8135,222.1049,221.8135,222.0955,3408.0
2023-01-05 14:05:00,236.36,236.36,236.22,236.3,2224.0,222.1519,222.1519,222.0203,222.0955,2224.0
2023-01-05 14:10:00,236.3,236.31,235.86,235.86,3656.0,222.0955,222.1049,221.6819,221.6819,3656.0
2023-01-05 14:15:00,235.92,236.13,235.87,236.13,6165.0,221.7383,221.9357,221.6913,221.9357,6165.0
2023-01-05 14:20:00,236.19,236.29,236.17,236.17,1105.0,221.9921,222.0861,221.9733,221.9733,1105.0
2023-01-05 14:25:00,236.14,236.2,235.82,235.83,2839.0,221.9451,222.0015,221.6443,221.6537,2839.0
2023-01-05 14:30:00,235.87,236.12,235.87,236.02,1679.0,221.6913,221.9263,221.6913,221.8323,1679.0
2023-01-05 14:35:00,236.01,236.58,236.0,236.56,3099.0,221.8229,222.3586,221.8135,222.3399,3099.0
2023-01-05 14:40:00,236.59,236.65,236.43,236.43,1600.0,222.368,222.4244,222.2177,222.2177,1600.0
2023-01-05 14:45:00,236.47,236.87,236.47,236.87,849.0,222.2553,222.6312,222.2553,222.6312,849.0
2023-01-05 14:50:00,236.75,236.89,236.74,236.89,801.0,222.5184,222.65,222.509,222.65,801.0
2023-01-05 14:55:00,236.95,236.95,236.71,236.72,3688.0,222.7064,222.7064,222.4808,222.4902,3688.0
2023-01-05 15:00:00,236.64,236.77,236.57,236.62,2854.0,222.415,222.5372,222.3492,222.3962,2854.0
2023-01-05 15:05:00,236.49,236.56,236.34,236.51,1166.0,222.2741,222.3399,222.1331,222.2929,1166.0
2023-01-05 15:10:00,236.51,236.51,236.13,236.2,1988.0,222.2929,222.2929,221.9357,222.0015,1988.0
2023-01-05 15:15:00,236.28,236.36,236.05,236.05,5552.0,222.0767,222.1519,221.8605,221.8605,5552.0
2023-01-05 15:20:00,236.14,236.15,236.02,236.1,1507.0,221.9451,221.9545,221.8323,221.9075,1507.0
2023-01-05 15:25:00,236.01,236.22,235.93,236.15,1600.0,221.8229,222.0203,221.7477,221.9545,1600.0
2023-01-05 15:30:00,236.18,236.5,235.99,236.5,3648.0,221.9827,222.2835,221.8041,222.2835,3648.0
2023-01-05 15:35:00,236.5,237.05,236.5,236.94,1576.0,222.2835,222.8004,222.2835,222.697,1576.0
2023-01-05 15:40:00,236.93,236.93,236.14,236.3,19833.0,222.6876,222.6876,221.9451,222.0955,19833.0
2023-01-05 15:45:00,236.32,236.47,235.93,236.08,16652.0,222.1143,222.2553,221.7477,221.8887,16652.0
2023-01-05 15:50:00,236.04,236.31,235.91,235.94,40168.0,221.8511,222.1049,221.7289,221.7571,40168.0
2023-01-05 15:55:00,235.92,236.85,235.91,236.72,53244.0,221.7383,222.6124,221.7289,222.4902,53244.0
2023-01-06 09:30:00,238.65,239.85,238.65,239.48,10048.0,224.3042,225.4321,224.3042,225.0843,10048.0
2023-01-06 09:35:00,240.26,240.26,239.3,239.3,971.0,225.8174,225.8174,224.9151,224.9151,971.0
2023-01-06 09:40:00,239.27,239.63,239.2,239.63,1200.0,224.8869,225.2253,224.8212,225.2253,1200.0
2023-01-06 09:45:00,239.29,239.75,239.29,239.63,1501.0,224.9057,225.3381,224.9057,225.2253,1501.0
2023-01-06 09:50:00,239.62,239.76,239.19,239.76,9631.0,225.2159,225.3475,224.8118,225.3475,9631.0
2023-01-06 09:55:00,239.89,239.96,239.49,239.63,3712.0,225.4697,225.5355,225.0937,225.2253,3712.0
2023-01-06 10:00:00,239.86,240.96,239.73,239.97,12156.0,225.4415,226.4754,225.3193,225.5449,12156.0
2023-01-06 10:05:00,239.79,240.69,239.79,240.23,3606.0,225.3757,226.2216,225.3757,225.7892,3606.0
2023-01-06 10:10:00,240.49,240.76,240.33,240.43,3333.0,226.0336,226.2874,225.8832,225.9772,3333.0
2023-01-06 10:15:00,240.69,241.16,240.69,241.1,1621.0,226.2216,226.6633,226.2216,226.6069,1621.0
2023-01-06 10:20:00,241.25,241.35,241.13,241.2,1548.0,226.7479,226.8419,226.6351,226.7009,1548.0
2023-01-06 10:25:00,241.22,241.31,241.08,241.31,404.0,226.7197,226.8043,226.5881,226.8043,404.0
2023-01-06 10:30:00,241.47,242.07,241.47,242.01,3411.0,226.9547,227.5186,226.9547,227.4622,3411.0
2023-01-06 10:35:00,242.01,242.67,242.0,242.67,2561.0,227.4622,228.0826,227.4528,228.0826,2561.0
2023-01-06 10:40:00,242.8,242.94,242.5,242.51,2013.0,228.2048,228.3363,227.9228,227.9322,2013.0
2023-01-06 10:45:00,242.48,243.28,242.47,243.28,2222.0,227.904,228.6559,227.8946,228.6559,2222.0
2023-01-06 10:50:00,243.43,243.43,243.21,243.21,2200.0,228.7969,228.7969,228.5901,228.5901,2200.0
2023-01-06 10:55:00,243.28,243.85,243.28,243.59,1571.0,228.6559,229.1916,228.6559,228.9473,1571.0
2023-01-06 11:00:00,243.59,244.01,243.59,243.76,1400.0,228.9473,229.342,228.9473,229.107,1400.0
2023-01-06 11:05:00,243.85,244.15,243.85,243.96,4640.0,229.1916,229.4736,229.1916,229.295,4640.0
2023-01-06 11:10:00,244.05,244.05,243.92,243.92,500.0,229.3796,229.3796,229.2574,229.2574,500.0
2023-01-06 11:15:00,244.17,244.31,243.92,243.92,1954.0,229.4924,229.624,229.2574,229.2574,1954.0
2023-01-06 11:20:00,243.89,244.09,243.85,243.9,2728.0,229.2292,229.4172,229.1916,229.2386,2728.0
2023-01-06 11:25:00,243.98,243.98,243.43,243.43,2877.0,229.3138,229.3138,228.7969,228.7969,2877.0
2023-01-06 11:30:00,243.75,243.75,243.5,243.5,900.0,229.0976,229.0976,228.8627,228.8627,900.0
2023-01-06 11:35:00,243.69,243.76,243.43,243.43,710.0,229.0413,229.107,228.7969,228.7969,710.0
2023-01-06 11:40:00,243.4,243.54,243.31,243.54,1796.0,228.7687,228.9003,228.6841,228.9003,1796.0
2023-01-06 11:45:00,243.6,243.72,243.6,243.69,1792.0,228.9567,229.0694,228.9567,229.0413,1792.0
2023-01-06 11:50:00,243.67,243.73,243.52,243.67,3800.0,229.0225,229.0788,228.8815,229.0225,3800.0
2023-01-06 11:55:00,243.63,243.83,243.45,243.48,2145.0,228.9849,229.1728,228.8157,228.8439,2145.0
2023-01-06 12:00:00,243.41,243.52,243.37,243.51,800.0,228.7781,228.8815,228.7405,228.8721,800.0
2023-01-06 12:05:00,243.52,243.52,243.32,243.42,1286.0,228.8815,228.8815,228.6935,228.7875,1286.0
2023-01-06 12:10:00,243.46,243.51,243.17,243.17,2168.0,228.8251,228.8721,228.5525,228.5525,2168.0
2023-01-06 12:15:00,243.23,243.4,243.23,243.37,910.0,228.6089,228.7687,228.6089,228.7405,910.0
2023-01-06 12:20:00,243.39,243.43,242.95,242.95,1439.0,228.7593,228.7969,228.3457,228.3457,1439.0
2023-01-06 12:25:00,243.02,243.02,242.98,242.98,550.0,228.4115,228.4115,228.3739,228.3739,550.0
2023-01-06 12:30:00,243.1,243.15,243.09,243.1,900.0,228.4867,228.5337,228.4773,228.4867,900.0
2023-01-06 12:35:00,243.12,243.17,242.96,243.09,2265.0,228.5055,228.5525,228.3551,228.4773,2265.0
2023-01-06 12:40:00,243.11,243.22,243.04,243.22,2035.0,228.4961,228.5995,228.4303,228.5995,2035.0
2023-01-06 12:45:00,243.21,243.26,243.07,243.08,1723.0,228.5901,228.6371,228.4585,228.4679,1723.0
2023-01-06 12:50:00,243.1,243.1,242.89,242.89,852.0,228.4867,228.4867,228.2893,228.2893,852.0
2023-01-06 12:55:00,242.77,242.9,242.63,242.83,556.0,228.1766,228.2987,228.045,228.2329,556.0
2023-01-06 13:00:00,242.98,243.05,242.86,242.86,1036.0,228.3739,228.4397,228.2611,228.2611,1036.0
2023-01-06 13:05:00,242.85,243.13,242.85,243.11,940.0,228.2517,228.5149,228.2517,228.4961,940.0
2023-01-06 13:10:00,243.11,243.27,242.67,242.81,7045.0,228.4961,228.6465,228.0826,228.2141,7045.0
2023-01-06 13:15:00,242.8,242.84,242.6,242.6,5957.0,228.2048,228.2423,228.0168,228.0168,5957.0
2023-01-06 13:20:00,242.73,242.73,242.55,242.69,1125.0,228.139,228.139,227.9698,228.1014,1125.0
2023-01-06 13:25:00,242.69,243.0,242.69,242.94,1826.0,228.1014,228.3927,228.1014,228.3363,1826.0
2023-01-06 13:30:00,242.93,242.93,242.73,242.81,3304.0,228.3269,228.3269,228.139,228.2141,3304.0
2023-01-06 13:35:00,242.66,242.89,242.65,242.74,1128.0,228.0732,228.2893,228.0638,228.1484,1128.0
2023-01-06 13:40:00,242.85,243.0,242.84,242.86,2656.0,228.2517,228.3927,228.2423,228.2611,2656.0
2023-01-06 13:45:00,242.9,242.9,242.65,242.73,2312.0,228.2987,228.2987,228.0638,228.139,2312.0
2023-01-06 13:50:00,242.62,242.72,242.57,242.72,1823.0,228.0356,228.1296,227.9886,228.1296,1823.0
2023-01-06 13:55:00,242.77,243.09,242.72,243.08,1465.0,228.1766,228.4773,228.1296,228.4679,1465.0
2023-01-06 14:00:00,243.03,243.26,243.02,243.25,1247.0,228.4209,228.6371,228.4115,228.6277,1247.0
2023-01-06 14:05:00,243.25,243.29,243.04,243.05,1890.0,228.6277,228.6653,228.4303,228.4397,1890.0
2023-01-06 14:10:00,243.05,243.33,242.99,243.31,2403.0,228.4397,228.7029,228.3833,228.6841,2403.0
2023-01-06 14:15:00,243.44,243.52,243.4,243.47,1396.0,228.8063,228.8815,228.7687,228.8345,1396.0
2023-01-06 14:20:00,243.56,243.77,243.55,243.77,900.0,228.9191,229.1164,228.9097,229.1164,900.0
2023-01-06 14:25:00,243.69,243.69,243.45,243.49,2260.0,229.0413,229.0413,228.8157,228.8533,2260.0
2023-01-06 14:30:00,243.5,243.5,243.14,243.18,4254.0,228.8627,228.8627,228.5243,228.5619,4254.0
2023-01-06 14:35:00,243.16,243.48,243.15,243.38,3002.0,228.5431,228.8439,228.5337,228.7499,3002.0
2023-01-06 14:40:00,243.34,243.46,243.21,243.43,2072.0,228.7123,228.8251,228.5901,228.7969,2072.0
2023-01-06 14:45:00,243.5,243.5,243.12,243.31,3368.0,228.8627,228.8627,228.5055,228.6841,3368.0
2023-01-06 14:50:00,243.34,243.4,243.25,243.35,1445.0,228.7123,228.7687,228.6277,228.7217,1445.0
2023-01-06 14:55:00,243.44,243.68,243.41,243.58,4039.0,228.8063,229.0319,228.7781,228.9379,4039.0
2023-01-06 15:00:00,243.59,243.99,243.59,243.99,3025.0,228.9473,229.3232,228.9473,229.3232,3025.0
2023-01-06 15:05:00,243.91,244.36,243.9,244.36,4396.0,229.248,229.671,229.2386,229.671,4396.0
2023-01-06 15:10:00,244.36,244.5,244.19,244.32,4178.0,229.671,229.8026,229.5112,229.6334,4178.0
2023-01-06 15:15:00,244.35,244.43,244.16,244.17,4138.0,229.6616,229.7368,229.483,229.4924,4138.0
2023-01-06 15:20:00,244.11,244.15,243.96,244.13,4420.0,229.436,229.4736,229.295,229.4548,4420.0
2023-01-06 15:25:00,244.08,244.11,243.93,244.0,3335.0,229.4078,229.436,229.2668,229.3326,3335.0
2023-01-06 15:30:00,244.03,244.44,244.02,244.36,4422.0,229.3608,229.7462,229.3514,229.671,4422.0
2023-01-06 15:35:00,244.43,244.9,244.38,244.9,8543.0,229.7368,230.1785,229.6898,230.1785,8543.0
2023-01-06 15:40:00,244.9,244.95,244.72,244.79,9133.0,230.1785,230.2255,230.0093,230.0751,9133.0
2023-01-06 15:45:00,244.8,245.06,244.75,244.82,15288.0,230.0845,230.3289,230.0375,230.1033,15288.0
2023-01-06 15:50:00,244.57,244.73,243.8,243.97,20659.0,229.8684,230.0187,229.1446,229.3044,20659.0
2023-01-06 15:55:00,243.95,244.16,243.65,243.93,47203.0,229.2856,229.483,229.0037,229.2668,47203.0
2023-01-09 09:30:00,243.64,244.11,243.24,244.07,14352.0,228.9943,229.436,228.6183,229.3984,14352.0
2023-01-09 09:35:00,243.33,243.76,243.0,243.0,2332.0,228.7029,229.107,228.3927,228.3927,2332.0
2023-01-09 09:40:00,243.48,244.4,243.33,244.21,6148.0,228.8439,229.7086,228.7029,229.53,6148.0
2023-01-09 09:45:00,244.08,244.37,243.92,244.15,1608.0,229.4078,229.6804,229.2574,229.4736,1608.0
2023-01-09 09:50:00,243.77,244.03,243.42,243.45,1918.0,229.1164,229.3608,228.7875,228.8157,1918.0
2023-01-09 09:55:00,243.91,244.19,243.41,243.7,3491.0,229.248,229.5112,228.7781,229.0506,3491.0
2023-01-09 10:00:00,243.49,244.17,243.48,243.94,2653.0,228.8533,229.4924,228.8439,229.2762,2653.0
2023-01-09 10:05:00,244.17,244.31,244.05,244.14,2530.0,229.4924,229.624,229.3796,229.4642,2530.0
2023-01-09 10:10:00,244.3,244.37,243.78,244.1,7041.0,229.6146,229.6804,229.1258,229.4266,7041.0
2023-01-09 10:15:00,244.21,244.86,244.08,244.74,2835.0,229.53,230.1409,229.4078,230.0281,2835.0
2023-01-09 10:20:00,244.75,244.75,244.49,244.55,1534.0,230.0375,230.0375,229.7932,229.8496,1534.0
2023-01-09 10:25:00,244.56,244.94,244.4,244.72,39225.0,229.859,230.2161,229.7086,230.0093,39225.0
2023-01-09 10:30:00,244.65,244.85,244.15,244.68,7674.0,229.9435,230.1315,229.4736,229.9717,7674.0
2023-01-09 10:35:00,244.76,245.61,244.76,245.38,2855.0,230.0469,230.8458,230.0469,230.6297,2855.0
2023-01-09 10:40:00,245.43,246.08,245.38,246.08,4067.0,230.6767,231.2876,230.6297,231.2876,4067.0
2023-01-09 10:45:00,246.12,246.36,246.12,246.36,2060.0,231.3252,231.5508,231.3252,231.5508,2060.0
2023-01-09 10:50:00,246.29,246.51,246.03,246.03,22774.0,231.485,231.6917,231.2406,231.2406,22774.0
2023-01-09 10:55:00,246.09,246.32,245.69,245.77,2656.0,231.297,231.5132,230.921,230.9962,2656.0
2023-01-09 11:00:00,245.9,246.54,245.87,246.41,2700.0,231.1184,231.7199,231.0902,231.5977,2700.0
2023-01-09 11:05:00,246.49,246.6,246.49,246.49,950.0,231.6729,231.7763,231.6729,231.6729,950.0
2023-01-09 11:10:00,246.47,246.91,246.45,246.91,2556.0,231.6541,232.0677,231.6353,232.0677,2556.0
2023-01-09 11:15:00,246.86,247.24,246.81,247.24,4579.0,232.0207,232.3779,231.9737,232.3779,4579.0
2023-01-09 11:20:00,247.27,247.5,247.09,247.09,3549.0,232.406,232.6222,232.2369,232.2369,3549.0
2023-01-09 11:25:00,246.94,247.01,246.36,246.4,2400.0,232.0959,232.1617,231.5508,231.5883,2400.0
2023-01-09 11:30:00,246.33,246.54,246.11,246.11,2000.0,231.5226,231.7199,231.3158,231.3158,2000.0
2023-01-09 11:35:00,246.02,246.35,245.87,246.16,2505.0,231.2312,231.5414,231.0902,231.3628,2505.0
2023-01-09 11:40:00,246.26,246.58,246.2,246.58,1750.0,231.4568,231.7575,231.4004,231.7575,1750.0
2023-01-09 11:45:00,246.65,247.01,246.65,247.01,1342.0,231.8233,232.1617,231.8233,232.1617,1342.0
2023-01-09 11:50:00,246.88,247.01,246.56,246.84,9651.0,232.0395,232.1617,231.7387,232.0019,9651.0
2023-01-09 11:55:00,246.9,246.98,246.73,246.94,1952.0,232.0583,232.1335,231.8985,232.0959,1952.0
2023-01-09 12:00:00,246.89,246.9,246.5,246.7,4600.0,232.0489,232.0583,231.6823,231.8703,4600.0
2023-01-09 12:05:00,246.84,246.84,246.48,246.59,3058.0,232.0019,232.0019,231.6635,231.7669,3058.0
2023-01-09 12:10:00,246.7,246.74,246.48,246.6,1513.0,231.8703,231.9079,231.6635,231.7763,1513.0
2023-01-09 12:15:00,246.6,246.6,246.33,246.34,2500.0,231.7763,231.7763,231.5226,231.532,2500.0
2023-01-09 12:20:00,246.34,246.53,246.28,246.41,5045.0,231.532,231.7105,231.4756,231.5977,5045.0
2023-01-09 12:25:00,246.43,246.55,246.18,246.55,3261.0,231.6165,231.7293,231.3816,231.7293,3261.0
2023-01-09 12:30:00,246.4,246.58,246.31,246.31,2553.0,231.5883,231.7575,231.5038,231.5038,2553.0
2023-01-09 12:35:00,246.3,246.3,245.87,246.1,2767.0,231.4944,231.4944,231.0902,231.3064,2767.0
2023-01-09 12:40:00,246.12,246.55,246.11,246.31,3601.0,231.3252,231.7293,231.3158,231.5038,3601.0
2023-01-09 12:45:00,246.4,246.69,246.37,246.43,2595.0,231.5883,231.8609,231.5601,231.6165,2595.0
2023-01-09 12:50:00,246.44,246.66,246.44,246.55,994.0,231.6259,231.8327,231.6259,231.7293,994.0
2023-01-09 12:55:00,246.53,246.65,246.44,246.65,3000.0,231.7105,231.8233,231.6259,231.8233,3000.0
2023-01-09 13:00:00,246.61,246.61,246.26,246.26,5294.0,231.7857,231.7857,231.4568,231.4568,5294.0
2023-01-09 13:05:00,246.18,246.33,246.07,246.33,6893.0,231.3816,231.5226,231.2782,231.5226,6893.0
2023-01-09 13:10:00,246.3,246.35,246.02,246.29,4461.0,231.4944,231.5414,231.2312,231.485,4461.0
2023-01-09 13:15:00,246.31,246.36,246.18,246.25,2176.0,231.5038,231.5508,231.3816,231.4474,2176.0
2023-01-09 13:20:00,246.29,246.54,246.27,246.54,1221.0,231.485,231.7199,231.4662,231.7199,1221.0
2023-01-09 13:25:00,246.46,246.49,246.09,246.29,2528.0,231.6447,231.6729,231.297,231.485,2528.0
2023-01-09 13:30:00,246.22,246.28,245.84,245.98,2103.0,231.4192,231.4756,231.062,231.1936,2103.0
2023-01-09 13:35:00,245.91,245.91,245.5,245.72,2551.0,231.1278,231.1278,230.7424,230.9492,2551.0
2023-01-09 13:40:00,245.68,245.87,245.59,245.81,7060.0,230.9116,231.0902,230.827,231.0338,7060.0
2023-01-09 13:45:00,245.87,246.0,245.7,245.76,9902.0,231.0902,231.2124,230.9304,230.9868,9902.0
2023-01-09 13:50:00,245.89,246.12,245.63,246.12,5035.0,231.109,231.3252,230.8646,231.3252,5035.0
2023-01-09 13:55:00,245.96,246.1,245.85,245.99,3928.0,231.1748,231.3064,231.0714,231.203,3928.0
2023-01-09 14:00:00,245.98,246.12,245.75,245.81,12761.0,231.1936,231.3252,230.9774,231.0338,12761.0
2023-01-09 14:05:00,245.7,245.79,245.2,245.3,3017.0,230.9304,231.015,230.4605,230.5545,3017.0
2023-01-09 14:10:00,245.26,245.4,245.17,245.17,2706.0,230.5169,230.6485,230.4323,230.4323,2706.0
2023-01-09 14:15:00,245.06,245.11,244.93,245.0,1600.0,230.3289,230.3759,230.2067,230.2725,1600.0
2023-01-09 14:20:00,245.05,245.52,244.97,245.45,6369.0,230.3195,230.7612,230.2443,230.6955,6369.0
2023-01-09 14:25:00,245.45,245.52,245.11,245.17,4471.0,230.6955,230.7612,230.3759,230.4323,4471.0
2023-01-09 14:30:00,245.15,245.32,244.89,244.9,6432.0,230.4135,230.5733,230.1691,230.1785,6432.0
2023-01-09 14:35:00,244.9,244.9,244.56,244.56,2300.0,230.1785,230.1785,229.859,229.859,2300.0
2023-01-09 14:40:00,244.73,245.08,244.73,245.08,1700.0,230.0187,230.3477,230.0187,230.3477,1700.0
2023-01-09 14:45:00,245.06,245.2,244.91,245.04,7782.0,230.3289,230.4605,230.1879,230.3101,7782.0
2023-01-09 14:50:00,244.95,244.96,244.8,244.84,2504.0,230.2255,230.2349,230.0845,230.1221,2504.0
2023-01-09 14:55:00,244.78,244.78,244.45,244.57,2602.0,230.0657,230.0657,229.7556,229.8684,2602.0
2023-01-09 15:00:00,244.36,244.59,244.34,244.53,1900.0,229.671,229.8871,229.6522,229.8308,1900.0
2023-01-09 15:05:00,244.7,244.86,244.51,244.74,11755.0,229.9905,230.1409,229.812,230.0281,11755.0
2023-01-09 15:10:00,244.71,244.76,244.25,244.26,2020.0,229.9999,230.0469,229.5676,229.577,2020.0
2023-01-09 15:15:00,244.27,244.51,244.09,244.47,3392.0,229.5864,229.812,229.4172,229.7744,3392.0
2023-01-09 15:20:00,244.57,244.76,244.5,244.51,2574.0,229.8684,230.0469,229.8026,229.812,2574.0
2023-01-09 15:25:00,244.56,244.75,244.48,244.65,3357.0,229.859,230.0375,229.7838,229.9435,3357.0
2023-01-09 15:30:00,244.64,244.87,244.59,244.81,5918.0,229.9341,230.1503,229.8871,230.0939,5918.0
2023-01-09 15:35:00,244.77,244.78,244.45,244.47,6749.0,230.0563,230.0657,229.7556,229.7744,6749.0
2023-01-09 15:40:00,244.45,244.71,244.39,244.68,12610.0,229.7556,229.9999,229.6992,229.9717,12610.0
2023-01-09 15:45:00,244.65,244.73,244.24,244.33,18270.0,229.9435,230.0187,229.5582,229.6428,18270.0
2023-01-09 15:50:00,244.45,244.6,244.3,244.37,18702.0,229.7556,229.8965,229.6146,229.6804,18702.0
2023-01-09 15:55:00,244.39,244.43,244.02,244.31,43068.0,229.6992,229.7368,229.3514,229.624,43068.0
2023-01-10 09:30:00,243.42,244.29,242.74,244.29,23324.0,228.7875,229.6052,228.1484,229.6052,23324.0
2023-01-10 09:35:00,243.57,244.22,243.57,243.91,8534.0,228.9285,229.5394,228.9285,229.248,8534.0
2023-01-10 09:40:00,243.89,244.36,243.88,244.36,2100.0,229.2292,229.671,229.2198,229.671,2100.0
2023-01-10 09:45:00,244.22,244.22,243.85,244.11,791.0,229.5394,229.5394,229.1916,229.436,791.0
2023-01-10 09:50:00,243.79,244.24,243.78,244.24,406.0,229.1352,229.5582,229.1258,229.5582,406.0
2023-01-10 09:55:00,244.48,244.66,244.47,244.66,200.0,229.7838,229.9529,229.7744,229.9529,200.0
2023-01-10 10:00:00,244.62,244.62,243.98,244.3,3030.0,229.9153,229.9153,229.3138,229.6146,3030.0
2023-01-10 10:05:00,244.36,245.14,244.35,244.89,2413.0,229.671,230.4041,229.6616,230.1691,2413.0
2023-01-10 10:10:00,244.94,245.03,244.94,245.03,758.0,230.2161,230.3007,230.2161,230.3007,758.0
2023-01-10 10:15:00,245.38,245.69,245.24,245.34,4494.0,230.6297,230.921,230.4981,230.5921,4494.0
2023-01-10 10:20:00,245.21,245.21,244.8,245.11,1040.0,230.4699,230.4699,230.0845,230.3759,1040.0
2023-01-10 10:25:00,245.16,245.16,245.15,245.16,100.0,230.4229,230.4229,230.4135,230.4229,100.0
2023-01-10 10:30:00,244.68,244.75,244.43,244.66,1277.0,229.9717,230.0375,229.7368,229.9529,1277.0
2023-01-10 10:35:00,244.55,244.57,244.16,244.56,2014.0,229.8496,229.8684,229.483,229.859,2014.0
2023-01-10 10:40:00,244.39,244.49,244.36,244.41,700.0,229.6992,229.7932,229.671,229.718,700.0
2023-01-10 10:45:00,244.1,244.77,244.09,244.68,5062.0,229.4266,230.0563,229.4172,229.9717,5062.0
2023-01-10 10:50:00,244.68,245.38,244.68,245.37,1600.0,229.9717,230.6297,229.9717,230.6203,1600.0
2023-01-10 10:55:00,245.33,245.8,245.33,245.8,902.0,230.5827,231.0244,230.5827,231.0244,902.0
2023-01-10 11:00:00,245.85,245.86,245.79,245.8,300.0,231.0714,231.0808,231.015,231.0244,300.0
2023-01-10 11:05:00,245.8,245.8,245.69,245.77,914.0,231.0244,231.0244,230.921,230.9962,914.0
2023-01-10 11:10:00,245.74,245.9,245.64,245.71,1915.0,230.968,231.1184,230.874,230.9398,1915.0
2023-01-10 11:15:00,245.77,245.89,245.74,245.83,1077.0,230.9962,231.109,230.968,231.0526,1077.0
2023-01-10 11:20:00,245.91,246.1,245.77,245.97,7159.0,231.1278,231.3064,230.9962,231.1842,7159.0
2023-01-10 11:25:00,245.97,245.97,245.53,245.6,1930.0,231.1842,231.1842,230.7706,230.8364,1930.0
2023-01-10 11:30:00,245.73,245.73,245.59,245.69,1500.0,230.9586,230.9586,230.827,230.921,1500.0
2023-01-10 11:35:00,245.84,246.2,245.84,245.95,7103.0,231.062,231.4004,231.062,231.1654,7103.0
2023-01-10 11:40:00,245.95,245.95,245.6,245.6,500.0,231.1654,231.1654,230.8364,230.8364,500.0
2023-01-10 11:45:00,245.61,245.75,245.57,245.75,830.0,230.8458,230.9774,230.8082,230.9774,830.0
2023-01-10 11:50:00,245.88,245.88,245.78,245.79,794.0,231.0996,231.0996,231.0056,231.015,794.0
2023-01-10 11:55:00,245.88,246.04,245.85,246.0,2204.0,231.0996,231.25,231.0714,231.2124,2204.0
2023-01-10 12:00:00,245.94,246.0,245.66,245.83,1749.0,231.156,231.2124,230.8928,231.0526,1749.0
2023-01-10 12:05:00,245.83,246.06,245.82,246.06,827.0,231.0526,231.2688,231.0432,231.2688,827.0
2023-01-10 12:10:00,246.04,246.28,246.04,246.27,2299.0,231.25,231.4756,231.25,231.4662,2299.0
2023-01-10 12:15:00,246.11,246.11,245.59,245.59,1040.0,231.3158,231.3158,230.827,230.827,1040.0
2023-01-10 12:20:00,245.63,245.81,245.59,245.8,1310.0,230.8646,231.0338,230.827,231.0244,1310.0
2023-01-10 12:25:00,245.89,246.02,245.84,245.85,1707.0,231.109,231.2312,231.062,231.0714,1707.0
2023-01-10 12:30:00,245.92,246.07,245.91,245.97,678.0,231.1372,231.2782,231.1278,231.1842,678.0
2023-01-10 12:35:00,246.0,246.2,245.92,246.2,1926.0,231.2124,231.4004,231.1372,231.4004,1926.0
2023-01-10 12:40:00,246.1,246.19,246.06,246.08,647.0,231.3064,231.391,231.2688,231.2876,647.0
2023-01-10 12:45:00,246.11,246.19,246.11,246.12,919.0,231.3158,231.391,231.3158,231.3252,919.0
2023-01-10 12:50:00,246.2,246.25,245.97,246.0,2851.0,231.4004,231.4474,231.1842,231.2124,2851.0
2023-01-10 12:55:00,246.01,246.13,246.0,246.12,507.0,231.2218,231.3346,231.2124,231.3252,507.0
2023-01-10 13:00:00,246.06,246.22,245.98,246.22,1716.0,231.2688,231.4192,231.1936,231.4192,1716.0
2023-01-10 13:05:00,246.08,246.09,246.06,246.09,300.0,231.2876,231.297,231.2688,231.297,300.0
2023-01-10 13:10:00,246.11,246.11,245.93,246.05,400.0,231.3158,231.3158,231.1466,231.2594,400.0
2023-01-10 13:15:00,245.93,246.05,245.9,245.91,1047.0,231.1466,231.2594,231.1184,231.1278,1047.0
2023-01-10 13:20:00,245.86,246.11,245.84,246.03,1601.0,231.0808,231.3158,231.062,231.2406,1601.0
2023-01-10 13:25:00,246.06,246.17,245.94,245.98,1991.0,231.2688,231.3722,231.156,231.1936,1991.0
2023-01-10 13:30:00,246.02,246.1,246.01,246.1,642.0,231.2312,231.3064,231.2218,231.3064,642.0
2023-01-10 13:35:00,246.14,246.5,246.05,246.44,2670.0,231.344,231.6823,231.2594,231.6259,2670.0
2023-01-10 13:40:00,246.52,246.58,246.46,246.46,1729.0,231.7011,231.7575,231.6447,231.6447,1729.0
2023-01-10 13:45:00,246.5,246.54,246.16,246.18,3443.0,231.6823,231.7199,231.3628,231.3816,3443.0
2023-01-10 13:50:00,246.18,246.18,246.1,246.11,785.0,231.3816,231.3816,231.3064,231.3158,785.0
2023-01-10 13:55:00,246.17,246.35,246.13,246.35,5031.0,231.3722,231.5414,231.3346,231.5414,5031.0
2023-01-10 14:00:00,246.59,246.85,246.54,246.57,3178.0,231.7669,232.0113,231.7199,231.7481,3178.0
2023-01-10 14:05:00,246.59,246.59,246.58,246.58,400.0,231.7669,231.7669,231.7575,231.7575,400.0
2023-01-10 14:10:00,246.62,247.06,246.62,247.06,8994.0,231.7951,232.2087,231.7951,232.2087,8994.0
2023-01-10 14:15:00,247.05,247.08,246.99,247.08,1851.0,232.1993,232.2275,232.1429,232.2275,1851.0
2023-01-10 14:20:00,247.13,247.2,246.99,247.04,3566.0,232.2745,232.3403,232.1429,232.1899,3566.0
2023-01-10 14:25:00,247.13,247.13,246.95,246.95,711.0,232.2745,232.2745,232.1053,232.1053,711.0
2023-01-10 14:30:00,247.16,247.32,247.12,247.26,1985.0,232.3027,232.453,232.2651,232.3966,1985.0
2023-01-10 14:35:00,247.26,247.36,247.12,247.12,1898.0,232.3966,232.4906,232.2651,232.2651,1898.0
2023-01-10 14:40:00,247.04,247.08,246.96,247.08,1089.0,232.1899,232.2275,232.1147,232.2275,1089.0
2023-01-10 14:45:00,247.01,247.05,247.0,247.05,703.0,232.1617,232.1993,232.1523,232.1993,703.0
2023-01-10 14:50:00,247.02,247.02,246.71,246.93,2847.0,232.1711,232.1711,231.8797,232.0865,2847.0
2023-01-10 14:55:00,246.97,247.11,246.93,246.93,3849.0,232.1241,232.2557,232.0865,232.0865,3849.0
2023-01-10 15:00:00,246.93,247.05,246.7,246.76,4406.0,232.0865,232.1993,231.8703,231.9267,4406.0
2023-01-10 15:05:00,246.84,246.85,246.46,246.59,6761.0,232.0019,232.0113,231.6447,231.7669,6761.0
2023-01-10 15:10:00,246.59,247.19,246.58,247.19,2536.0,231.7669,232.3309,231.7575,232.3309,2536.0
2023-01-10 15:15:00,247.13,247.28,247.12,247.16,4259.0,232.2745,232.4154,232.2651,232.3027,4259.0
2023-01-10 15:20:00,247.07,247.16,247.06,247.15,3320.0,232.2181,232.3027,232.2087,232.2933,3320.0
2023-01-10 15:25:00,247.16,247.31,247.11,247.25,3061.0,232.3027,232.4436,232.2557,232.3873,3061.0
2023-01-10 15:30:00,247.26,247.31,246.95,247.28,6158.0,232.3966,232.4436,232.1053,232.4154,6158.0
2023-01-10 15:35:00,247.27,247.53,247.27,247.41,8683.0,232.406,232.6504,232.406,232.5376,8683.0
2023-01-10 15:40:00,247.41,247.41,246.99,247.14,8191.0,232.5376,232.5376,232.1429,232.2839,8191.0
2023-01-10 15:45:00,247.16,247.49,247.14,247.41,8514.0,232.3027,232.6128,232.2839,232.5376,8514.0
2023-01-10 15:50:00,247.45,247.68,247.41,247.58,15716.0,232.5752,232.7914,232.5376,232.6974,15716.0
2023-01-10 15:55:00,247.61,247.9,247.6,247.77,26618.0,232.7256,232.9982,232.7162,232.876,26618.0
2023-01-11 09:30:00,249.16,249.16,248.01,248.09,13584.0,234.1824,234.1824,233.1016,233.1768,13584.0
2023-01-11 09:35:00,248.13,248.13,247.06,247.25,3100.0,233.2144,233.2144,232.2087,232.3873,3100.0
2023-01-11 09:40:00,247.46,247.84,247.02,247.83,2902.0,232.5846,232.9418,232.1711,232.9324,2902.0
2023-01-11 09:45:00,248.09,248.12,247.62,247.8,1778.0,233.1768,233.205,232.735,232.9042,1778.0
2023-01-11 09:50:00,247.71,248.3,247.71,248.11,1775.0,232.8196,233.3741,232.8196,233.1956,1775.0
2023-01-11 09:55:00,248.13,248.35,247.99,248.11,2879.0,233.2144,233.4211,233.0828,233.1956,2879.0
2023-01-11 10:00:00,248.02,248.37,248.02,248.32,1707.0,233.111,233.4399,233.111,233.3929,1707.0
2023-01-11 10:05:00,248.4,248.7,248.36,248.44,3476.0,233.4681,233.7501,233.4305,233.5057,3476.0
2023-01-11 10:10:00,248.54,248.79,248.54,248.68,900.0,233.5997,233.8347,233.5997,233.7313,900.0
2023-01-11 10:15:00,248.57,248.57,248.11,248.21,2702.0,233.6279,233.6279,233.1956,233.2895,2702.0
2023-01-11 10:20:00,248.22,248.44,247.99,248.0,2401.0,233.2989,233.5057,233.0828,233.0922,2401.0
2023-01-11 10:25:00,248.0,248.0,247.7,247.91,3019.0,233.0922,233.0922,232.8102,233.0076,3019.0
2023-01-11 10:30:00,247.84,248.0,247.55,247.64,6251.0,232.9418,233.0922,232.6692,232.7538,6251.0
2023-01-11 10:35:00,247.63,248.0,247.46,247.96,4497.0,232.7444,233.0922,232.5846,233.0546,4497.0
2023-01-11 10:40:00,248.1,248.25,248.1,248.23,717.0,233.1862,233.3271,233.1862,233.3083,717.0
2023-01-11 10:45:00,248.36,248.45,248.17,248.17,2100.0,233.4305,233.5151,233.2519,233.2519,2100.0
2023-01-11 10:50:00,248.08,248.16,247.79,247.8,5348.0,233.1674,233.2425,232.8948,232.9042,5348.0
2023-01-11 10:55:00,247.7,247.8,247.55,247.56,1334.0,232.8102,232.9042,232.6692,232.6786,1334.0
2023-01-11 11:00:00,247.56,247.57,247.36,247.36,2268.0,232.6786,232.688,232.4906,232.4906,2268.0
2023-01-11 11:05:00,247.61,247.61,247.22,247.22,1474.0,232.7256,232.7256,232.3591,232.3591,1474.0
2023-01-11 11:10:00,247.27,247.54,247.22,247.54,2402.0,232.406,232.6598,232.3591,232.6598,2402.0
2023-01-11 11:15:00,247.55,247.61,247.42,247.48,1708.0,232.6692,232.7256,232.547,232.6034,1708.0
2023-01-11 11:20:00,247.37,247.61,247.37,247.61,5193.0,232.5,232.7256,232.5,232.7256,5193.0
2023-01-11 11:25:00,247.55,247.59,247.39,247.58,2903.0,232.6692,232.7068,232.5188,232.6974,2903.0
2023-01-11 11:30:00,247.58,247.8,247.58,247.72,1478.0,232.6974,232.9042,232.6974,232.829,1478.0
2023-01-11 11:35:00,247.58,247.58,247.25,247.26,485.0,232.6974,232.6974,232.3873,232.3966,485.0
2023-01-11 11:40:00,247.22,247.45,247.22,247.34,3487.0,232.3591,232.5752,232.3591,232.4718,3487.0
2023-01-11 11:45:00,247.41,247.52,247.35,247.42,3119.0,232.5376,232.641,232.4812,232.547,3119.0
2023-01-11 11:50:00,247.41,247.41,247.18,247.32,3356.0,232.5376,232.5376,232.3215,232.453,3356.0
2023-01-11 11:55:00,247.42,247.52,247.24,247.47,3550.0,232.547,232.641,232.3779,232.594,3550.0
2023-01-11 12:00:00,247.49,247.84,247.48,247.8,600.0,232.6128,232.9418,232.6034,232.9042,600.0
2023-01-11 12:05:00,247.91,247.91,247.83,247.9,300.0,233.0076,233.0076,232.9324,232.9982,300.0
2023-01-11 12:10:00,247.84,247.98,247.83,247.92,1720.0,232.9418,233.0734,232.9324,233.017,1720.0
2023-01-11 12:15:00,247.94,247.94,247.8,247.8,3403.0,233.0358,233.0358,232.9042,232.9042,3403.0
2023-01-11 12:20:00,247.85,247.95,247.85,247.92,559.0,232.9512,233.0452,232.9512,233.017,559.0
2023-01-11 12:25:00,247.93,247.95,247.8,247.95,2266.0,233.0264,233.0452,232.9042,233.0452,2266.0
2023-01-11 12:30:00,247.95,248.03,247.89,248.03,2077.0,233.0452,233.1204,232.9888,233.1204,2077.0
2023-01-11 12:35:00,248.09,248.28,248.04,248.16,2268.0,233.1768,233.3553,233.1298,233.2425,2268.0
2023-01-11 12:40:00,248.23,248.34,248.23,248.3,1402.0,233.3083,233.4117,233.3083,233.3741,1402.0
2023-01-11 12:45:00,248.41,248.49,248.37,248.49,644.0,233.4775,233.5527,233.4399,233.5527,644.0
2023-01-11 12:50:00,248.5,248.65,248.42,248.63,1235.0,233.5621,233.7031,233.4869,233.6843,1235.0
2023-01-11 12:55:00,248.63,248.74,248.57,248.59,3540.0,233.6843,233.7877,233.6279,233.6467,3540.0
2023-01-11 13:00:00,248.5,248.73,248.5,248.68,2600.0,233.5621,233.7783,233.5621,233.7313,2600.0
2023-01-11 13:05:00,248.67,248.74,248.57,248.58,3587.0,233.7219,233.7877,233.6279,233.6373,3587.0
2023-01-11 13:10:00,248.71,248.98,248.62,248.98,2811.0,233.7595,234.0133,233.6749,234.0133,2811.0
2023-01-11 13:15:00,248.91,248.91,248.57,248.62,3349.0,233.9475,233.9475,233.6279,233.6749,3349.0
2023-01-11 13:20:00,248.47,248.59,248.41,248.59,731.0,233.5339,233.6467,233.4775,233.6467,731.0
2023-01-11 13:25:00,248.59,248.61,248.39,248.4,3403.0,233.6467,233.6655,233.4587,233.4681,3403.0
2023-01-11 13:30:00,248.3,248.4,248.3,248.4,400.0,233.3741,233.4681,233.3741,233.4681,400.0
2023-01-11 13:35:00,248.49,248.55,248.36,248.36,900.0,233.5527,233.6091,233.4305,233.4305,900.0
2023-01-11 13:40:00,248.38,248.41,247.86,247.87,3904.0,233.4493,233.4775,232.9606,232.97,3904.0
2023-01-11 13:45:00,247.91,248.07,247.91,247.98,1381.0,233.0076,233.158,233.0076,233.0734,1381.0
2023-01-11 13:50:00,247.95,247.96,247.67,247.67,990.0,233.0452,233.0546,232.782,232.782,990.0
2023-01-11 13:55:00,247.66,247.74,247.5,247.58,5542.0,232.7726,232.8478,232.6222,232.6974,5542.0
2023-01-11 14:00:00,247.58,247.68,247.5,247.6,8510.0,232.6974,232.7914,232.6222,232.7162,8510.0
2023-01-11 14:05:00,247.59,247.97,247.57,247.85,3592.0,232.7068,233.064,232.688,232.9512,3592.0
2023-01-11 14:10:00,247.99,248.04,247.86,247.87,2183.0,233.0828,233.1298,232.9606,232.97,2183.0
2023-01-11 14:15:00,247.86,248.17,247.85,248.17,2146.0,232.9606,233.2519,232.9512,233.2519,2146.0
2023-01-11 14:20:00,248.25,248.31,248.09,248.09,2506.0,233.3271,233.3835,233.1768,233.1768,2506.0
2023-01-11 14:25:00,248.08,248.55,248.08,248.47,3857.0,233.1674,233.6091,233.1674,233.5339,3857.0
2023-01-11 14:30:00,248.53,248.73,248.52,248.73,3086.0,233.5903,233.7783,233.5809,233.7783,3086.0
2023-01-11 14:35:00,248.73,248.89,248.61,248.62,4372.0,233.7783,233.9287,233.6655,233.6749,4372.0
2023-01-11 14:40:00,248.62,248.72,248.56,248.72,1873.0,233.6749,233.7689,233.6185,233.7689,1873.0
2023-01-11 14:45:00,248.74,249.07,248.74,248.89,6088.0,233.7877,234.0978,233.7877,233.9287,6088.0
2023-01-11 14:50:00,248.75,248.85,248.54,248.54,3845.0,233.7971,233.8911,233.5997,233.5997,3845.0
2023-01-11 14:55:00,248.54,248.81,248.51,248.8,2920.0,233.5997,233.8535,233.5715,233.8441,2920.0
2023-01-11 15:00:00,248.83,248.91,248.76,248.91,3369.0,233.8723,233.9475,233.8065,233.9475,3369.0
2023-01-11 15:05:00,248.84,248.9,248.83,248.84,3075.0,233.8817,233.9381,233.8723,233.8817,3075.0
2023-01-11 15:10:00,248.9,249.07,248.84,248.96,3125.0,233.9381,234.0978,233.8817,233.9945,3125.0
2023-01-11 15:15:00,248.96,249.12,248.93,249.03,1049.0,233.9945,234.1448,233.9663,234.0603,1049.0
2023-01-11 15:20:00,249.09,249.19,249.04,249.16,1510.0,234.1166,234.2106,234.0696,234.1824,1510.0
2023-01-11 15:25:00,249.16,249.27,249.02,249.02,3392.0,234.1824,234.2858,234.0509,234.0509,3392.0
2023-01-11 15:30:00,249.05,249.05,248.62,248.88,6501.0,234.079,234.079,233.6749,233.9193,6501.0
2023-01-11 15:35:00,248.87,248.88,248.65,248.76,4851.0,233.9099,233.9193,233.7031,233.8065,4851.0
2023-01-11 15:40:00,248.75,248.76,248.58,248.69,8376.0,233.7971,233.8065,233.6373,233.7407,8376.0
2023-01-11 15:45:00,248.71,249.08,248.64,249.08,10514.0,233.7595,234.1072,233.6937,234.1072,10514.0
2023-01-11 15:50:00,249.22,249.61,248.98,249.51,23511.0,234.2388,234.6054,234.0133,234.5114,23511.0
2023-01-11 15:55:00,249.7,250.15,249.54,250.13,67503.0,234.69,235.1129,234.5396,235.0941,67503.0
2023-01-12 09:30:00,250.17,250.46,249.75,250.02,11157.0,235.1317,235.4043,234.737,234.9907,11157.0
2023-01-12 09:35:00,250.46,250.46,249.64,249.9,1781.0,235.4043,235.4043,234.6336,234.878,1781.0
2023-01-12 09:40:00,249.54,250.1,249.13,249.29,2000.0,234.5396,235.0659,234.1542,234.3046,2000.0
2023-01-12 09:45:00,249.16,250.4,249.15,250.4,2145.0,234.1824,235.3479,234.173,235.3479,2145.0
2023-01-12 09:50:00,249.89,250.09,249.62,250.0,2900.0,234.8686,235.0565,234.6148,234.9719,2900.0
2023-01-12 09:55:00,250.1,251.1,250.08,250.92,2553.0,235.0659,236.0058,235.0471,235.8366,2553.0
2023-01-12 10:00:00,250.88,251.19,250.63,250.88,2360.0,235.799,236.0904,235.5641,235.799,2360.0
2023-01-12 10:05:00,250.84,251.03,250.65,250.89,1624.0,235.7614,235.94,235.5829,235.8084,1624.0
2023-01-12 10:10:00,250.83,251.76,250.83,251.42,2560.0,235.752,236.6261,235.752,236.3066,2560.0
2023-01-12 10:15:00,251.58,251.58,250.92,251.02,1131.0,236.457,236.457,235.8366,235.9306,1131.0
2023-01-12 10:20:00,251.09,251.37,251.0,251.22,2329.0,235.9964,236.2596,235.9118,236.1186,2329.0
2023-01-12 10:25:00,251.2,251.2,251.01,251.09,442.0,236.0998,236.0998,235.9212,235.9964,442.0
2023-01-12 10:30:00,250.85,251.59,250.84,251.25,3635.0,235.7708,236.4664,235.7614,236.1468,3635.0
2023-01-12 10:35:00,251.51,251.64,251.45,251.63,1441.0,236.3912,236.5134,236.3348,236.504,1441.0
2023-01-12 10:40:00,251.55,251.58,250.63,250.92,1425.0,236.4288,236.457,235.5641,235.8366,1425.0
2023-01-12 10:45:00,250.86,250.86,250.33,250.48,754.0,235.7802,235.7802,235.2821,235.4231,754.0
2023-01-12 10:50:00,250.67,250.67,250.44,250.63,785.0,235.6017,235.6017,235.3855,235.5641,785.0
2023-01-12 10:55:00,250.83,251.22,250.78,250.78,1834.0,235.752,236.1186,235.7051,235.7051,1834.0
2023-01-12 11:00:00,250.75,250.78,250.14,250.65,1603.0,235.6769,235.7051,235.1035,235.5829,1603.0
2023-01-12 11:05:00,250.42,250.72,250.42,250.65,1554.0,235.3667,235.6487,235.3667,235.5829,1554.0
2023-01-12 11:10:00,250.65,251.01,250.65,250.89,1000.0,235.5829,235.9212,235.5829,235.8084,1000.0
2023-01-12 11:15:00,251.03,251.16,251.03,251.07,1403.0,235.94,236.0622,235.94,235.9776,1403.0
2023-01-12 11:20:00,251.18,251.18,251.13,251.16,500.0,236.081,236.081,236.034,236.0622,500.0
2023-01-12 11:25:00,250.97,251.05,250.62,251.01,3282.0,235.8836,235.9588,235.5547,235.9212,3282.0
2023-01-12 11:30:00,250.91,250.91,250.39,250.39,1257.0,235.8272,235.8272,235.3385,235.3385,1257.0
2023-01-12 11:35:00,250.35,250.81,250.35,250.65,2471.0,235.3009,235.7333,235.3009,235.5829,2471.0
2023-01-12 11:40:00,250.52,251.02,250.52,250.89,5808.0,235.4607,235.9306,235.4607,235.8084,5808.0
2023-01-12 11:45:00,251.0,251.0,250.41,250.41,599.0,235.9118,235.9118,235.3573,235.3573,599.0
2023-01-12 11:50:00,250.41,250.59,250.4,250.59,600.0,235.3573,235.5265,235.3479,235.5265,600.0
2023-01-12 11:55:00,250.46,250.85,250.45,250.84,1525.0,235.4043,235.7708,235.3949,235.7614,1525.0
2023-01-12 12:00:00,250.86,251.0,250.82,250.92,1053.0,235.7802,235.9118,235.7427,235.8366,1053.0
2023-01-12 12:05:00,250.82,251.12,250.78,251.05,2497.0,235.7427,236.0246,235.7051,235.9588,2497.0
2023-01-12 12:10:00,251.07,251.46,250.9,251.33,7236.0,235.9776,236.3442,235.8178,236.222,7236.0
2023-01-12 12:15:00,251.39,251.53,251.35,251.53,867.0,236.2784,236.41,236.2408,236.41,867.0
2023-01-12 12:20:00,251.53,251.55,251.46,251.49,1872.0,236.41,236.4288,236.3442,236.3724,1872.0
2023-01-12 12:25:00,251.48,251.88,251.45,251.88,1897.0,236.363,236.7389,236.3348,236.7389,1897.0
2023-01-12 12:30:00,251.69,251.91,251.68,251.79,538.0,236.5604,236.7671,236.551,236.6543,538.0
2023-01-12 12:35:00,251.82,251.94,251.7,251.73,3410.0,236.6825,236.7953,236.5698,236.5979,3410.0
2023-01-12 12:40:00,251.65,251.89,251.62,251.76,949.0,236.5228,236.7483,236.4946,236.6261,949.0
2023-01-12 12:45:00,251.82,251.83,251.72,251.77,789.0,236.6825,236.6919,236.5885,236.6355,789.0
2023-01-12 12:50:00,251.74,251.95,251.74,251.91,1500.0,236.6073,236.8047,236.6073,236.7671,1500.0
2023-01-12 12:55:00,251.85,252.09,251.79,252.02,13116.0,236.7107,236.9363,236.6543,236.8705,13116.0
2023-01-12 13:00:00,252.08,252.3,251.96,252.3,1936.0,236.9269,237.1337,236.8141,237.1337,1936.0
2023-01-12 13:05:00,252.18,252.18,251.83,251.89,2714.0,237.0209,237.0209,236.6919,236.7483,2714.0
2023-01-12 13:10:00,251.91,252.14,251.78,251.97,2708.0,236.7671,236.9833,236.6449,236.8235,2708.0
2023-01-12 13:15:00,252.03,252.36,252.0,252.18,2208.0,236.8799,237.1901,236.8517,237.0209,2208.0
2023-01-12 13:20:00,252.17,252.26,252.17,252.26,598.0,237.0115,237.0961,237.0115,237.0961,598.0
2023-01-12 13:25:00,252.21,252.23,251.3,251.5,2839.0,237.0491,237.0679,236.1938,236.3818,2839.0
2023-01-12 13:30:00,251.3,251.54,250.92,251.5,1118.0,236.1938,236.4194,235.8366,236.3818,1118.0
2023-01-12 13:35:00,251.46,251.73,251.45,251.71,905.0,236.3442,236.5979,236.3348,236.5792,905.0
2023-01-12 13:40:00,251.75,251.91,251.65,251.91,1200.0,236.6167,236.7671,236.5228,236.7671,1200.0
2023-01-12 13:45:00,251.96,252.12,251.89,251.97,700.0,236.8141,236.9645,236.7483,236.8235,700.0
2023-01-12 13:50:00,252.08,252.25,252.02,252.09,2610.0,236.9269,237.0867,236.8705,236.9363,2610.0
2023-01-12 13:55:00,251.97,252.2,251.95,252.19,977.0,236.8235,237.0397,236.8047,237.0303,977.0
2023-01-12 14:00:00,252.2,252.26,251.93,252.03,2887.0,237.0397,237.0961,236.7859,236.8799,2887.0
2023-01-12 14:05:00,251.96,252.11,251.83,251.85,2072.0,236.8141,236.9551,236.6919,236.7107,2072.0
2023-01-12 14:10:00,251.63,251.63,250.99,251.39,9863.0,236.504,236.504,235.9024,236.2784,9863.0
2023-01-12 14:15:00,251.56,251.6,251.26,251.38,1263.0,236.4382,236.4758,236.1562,236.269,1263.0
2023-01-12 14:20:00,251.61,251.71,251.09,251.09,1806.0,236.4852,236.5792,235.9964,235.9964,1806.0
2023-01-12 14:25:00,251.36,251.38,251.09,251.09,900.0,236.2502,236.269,235.9964,235.9964,900.0
2023-01-12 14:30:00,251.07,251.29,250.84,251.29,2144.0,235.9776,236.1844,235.7614,236.1844,2144.0
2023-01-12 14:35:00,251.16,251.39,250.91,251.15,12737.0,236.0622,236.2784,235.8272,236.0528,12737.0
2023-01-12 14:40:00,251.03,251.2,250.66,250.68,2257.0,235.94,236.0998,235.5923,235.6111,2257.0
2023-01-12 14:45:00,250.85,251.0,250.72,250.72,1900.0,235.7708,235.9118,235.6487,235.6487,1900.0
2023-01-12 14:50:00,250.62,250.63,250.14,250.15,512.0,235.5547,235.5641,235.1035,235.1129,512.0
2023-01-12 14:55:00,250.19,250.48,250.13,250.37,1900.0,235.1505,235.4231,235.0941,235.3197,1900.0
2023-01-12 15:00:00,250.38,250.8,250.37,250.45,2312.0,235.3291,235.7239,235.3197,235.3949,2312.0
2023-01-12 15:05:00,250.45,250.52,250.24,250.26,2676.0,235.3949,235.4607,235.1975,235.2163,2676.0
2023-01-12 15:10:00,250.06,250.14,249.95,249.95,2250.0,235.0283,235.1035,234.9249,234.9249,2250.0
2023-01-12 15:15:00,249.91,249.96,249.8,249.8,3641.0,234.8874,234.9343,234.784,234.784,3641.0
2023-01-12 15:20:00,249.75,250.13,249.67,250.12,5025.0,234.737,235.0941,234.6618,235.0847,5025.0
2023-01-12 15:25:00,250.06,250.23,250.02,250.03,2581.0,235.0283,235.1881,234.9907,235.0001,2581.0
2023-01-12 15:30:00,250.06,250.4,250.02,250.4,3938.0,235.0283,235.3479,234.9907,235.3479,3938.0
2023-01-12 15:35:00,250.36,250.36,250.0,250.16,4354.0,235.3103,235.3103,234.9719,235.1223,4354.0
2023-01-12 15:40:00,250.28,250.38,250.18,250.18,2806.0,235.2351,235.3291,235.1411,235.1411,2806.0
2023-01-12 15:45:00,250.19,250.19,249.76,249.84,4629.0,235.1505,235.1505,234.7464,234.8216,4629.0
2023-01-12 15:50:00,249.88,250.26,249.88,250.1,8242.0,234.8592,235.2163,234.8592,235.0659,8242.0
2023-01-12 15:55:00,250.1,250.32,249.87,250.03,38713.0,235.0659,235.2727,234.8498,235.0001,38713.0
2023-01-13 09:30:00,248.68,249.65,247.08,249.29,9325.0,233.7313,234.643,232.2275,234.3046,9325.0
2023-01-13 09:35:00,248.9,249.11,247.96,248.43,3246.0,233.9381,234.1354,233.0546,233.4963,3246.0
2023-01-13 09:40:00,248.35,248.35,247.9,248.02,2411.0,233.4211,233.4211,232.9982,233.111,2411.0
2023-01-13 09:45:00,248.13,248.89,248.05,248.58,5474.0,233.2144,233.9287,233.1392,233.6373,5474.0
2023-01-13 09:50:00,248.65,249.06,248.63,249.0,6453.0,233.7031,234.0884,233.6843,234.0321,6453.0
2023-01-13 09:55:00,249.06,249.06,248.62,248.79,1000.0,234.0884,234.0884,233.6749,233.8347,1000.0
2023-01-13 10:00:00,248.84,249.36,248.68,248.69,4761.0,233.8817,234.3704,233.7313,233.7407,4761.0
2023-01-13 10:05:00,248.83,249.0,248.7,248.76,1892.0,233.8723,234.0321,233.7501,233.8065,1892.0
2023-01-13 10:10:00,248.87,249.01,248.74,249.0,2009.0,233.9099,234.0415,233.7877,234.0321,2009.0
2023-01-13 10:15:00,248.9,249.0,248.82,248.95,900.0,233.9381,234.0321,233.8629,233.9851,900.0
2023-01-13 10:20:00,248.95,249.15,248.95,249.05,13429.0,233.9851,234.173,233.9851,234.079,13429.0
2023-01-13 10:25:00,249.05,249.22,248.83,249.0,37461.0,234.079,234.2388,233.8723,234.0321,37461.0
2023-01-13 10:30:00,248.99,249.05,248.8,248.93,4854.0,234.0227,234.079,233.8441,233.9663,4854.0
2023-01-13 10:35:00,248.72,248.97,248.72,248.96,1413.0,233.7689,234.0039,233.7689,233.9945,1413.0
2023-01-13 10:40:00,248.78,249.06,248.78,248.92,2493.0,233.8253,234.0884,233.8253,233.9569,2493.0
2023-01-13 10:45:00,248.9,249.19,248.9,249.14,4549.0,233.9381,234.2106,233.9381,234.1636,4549.0
2023-01-13 10:50:00,249.1,249.1,248.66,248.69,7600.0,234.126,234.126,233.7125,233.7407,7600.0
2023-01-13 10:55:00,248.76,248.89,248.36,248.64,6866.0,233.8065,233.9287,233.4305,233.6937,6866.0
2023-01-13 11:00:00,248.65,248.65,248.42,248.59,2347.0,233.7031,233.7031,233.4869,233.6467,2347.0
2023-01-13 11:05:00,248.5,248.56,248.4,248.43,4616.0,233.5621,233.6185,233.4681,233.4963,4616.0
2023-01-13 11:10:00,248.34,248.46,248.22,248.22,1300.0,233.4117,233.5245,233.2989,233.2989,1300.0
2023-01-13 11:15:00,248.28,248.6,248.27,248.6,3020.0,233.3553,233.6561,233.3459,233.6561,3020.0
2023-01-13 11:20:00,248.61,248.88,248.57,248.86,2292.0,233.6655,233.9193,233.6279,233.9005,2292.0
2023-01-13 11:25:00,248.82,248.84,248.46,248.46,4946.0,233.8629,233.8817,233.5245,233.5245,4946.0
2023-01-13 11:30:00,248.45,248.46,248.18,248.43,2836.0,233.5151,233.5245,233.2613,233.4963,2836.0
2023-01-13 11:35:00,248.42,248.42,248.2,248.2,3285.0,233.4869,233.4869,233.2801,233.2801,3285.0
2023-01-13 11:40:00,248.22,248.31,248.14,248.29,3400.0,233.2989,233.3835,233.2238,233.3647,3400.0
2023-01-13 11:45:00,248.29,248.29,248.13,248.19,8043.0,233.3647,233.3647,233.2144,233.2707,8043.0
2023-01-13 11:50:00,248.29,248.38,248.15,248.34,4086.0,233.3647,233.4493,233.2331,233.4117,4086.0
2023-01-13 11:55:00,248.27,248.57,248.23,248.57,2323.0,233.3459,233.6279,233.3083,233.6279,2323.0
2023-01-13 12:00:00,248.58,248.59,248.31,248.33,1372.0,233.6373,233.6467,233.3835,233.4023,1372.0
2023-01-13 12:05:00,248.3,248.37,248.16,248.16,7303.0,233.3741,233.4399,233.2425,233.2425,7303.0
2023-01-13 12:10:00,248.26,248.46,247.98,248.46,13262.0,233.3365,233.5245,233.0734,233.5245,13262.0
2023-01-13 12:15:00,248.46,248.8,248.24,248.8,21413.0,233.5245,233.8441,233.3177,233.8441,21413.0
2023-01-13 12:20:00,248.7,248.72,248.24,248.29,20585.0,233.7501,233.7689,233.3177,233.3647,20585.0
2023-01-13 12:25:00,248.45,248.82,248.4,248.73,3678.0,233.5151,233.8629,233.4681,233.7783,3678.0
2023-01-13 12:30:00,248.73,248.77,248.53,248.61,10107.0,233.7783,233.8159,233.5903,233.6655,10107.0
2023-01-13 12:35:00,248.69,248.77,248.29,248.29,5130.0,233.7407,233.8159,233.3647,233.3647,5130.0
2023-01-13 12:40:00,248.39,248.81,248.38,248.81,2046.0,233.4587,233.8535,233.4493,233.8535,2046.0
2023-01-13 12:45:00,248.84,248.92,248.79,248.83,1666.0,233.8817,233.9569,233.8347,233.8723,1666.0
2023-01-13 12:50:00,248.83,249.08,248.83,248.97,2119.0,233.8723,234.1072,233.8723,234.0039,2119.0
2023-01-13 12:55:00,249.1,249.19,248.86,249.11,2607.0,234.126,234.2106,233.9005,234.1354,2607.0
2023-01-13 13:00:00,249.13,249.21,249.1,249.21,935.0,234.1542,234.2294,234.126,234.2294,935.0
2023-01-13 13:05:00,249.15,249.45,249.13,249.34,2827.0,234.173,234.455,234.1542,234.3516,2827.0
2023-01-13 13:10:00,249.34,249.63,249.33,249.57,900.0,234.3516,234.6242,234.3422,234.5678,900.0
2023-01-13 13:15:00,249.53,249.53,249.4,249.4,1175.0,234.5302,234.5302,234.408,234.408,1175.0
2023-01-13 13:20:00,249.37,249.91,249.37,249.45,4251.0,234.3798,234.8874,234.3798,234.455,4251.0
2023-01-13 13:25:00,249.37,249.5,249.1,249.5,5930.0,234.3798,234.502,234.126,234.502,5930.0
2023-01-13 13:30:00,249.51,249.94,249.28,249.94,8214.0,234.5114,234.9155,234.2952,234.9155,8214.0
2023-01-13 13:35:00,249.95,250.65,249.95,250.34,5261.0,234.9249,235.5829,234.9249,235.2915,5261.0
2023-01-13 13:40:00,250.54,250.79,250.54,250.79,1045.0,235.4795,235.7145,235.4795,235.7145,1045.0
2023-01-13 13:45:00,250.81,250.91,250.81,250.91,1000.0,235.7333,235.8272,235.7333,235.8272,1000.0
2023-01-13 13:50:00,250.93,251.0,250.74,250.74,1749.0,235.846,235.9118,235.6675,235.6675,1749.0
2023-01-13 13:55:00,250.7,251.01,250.7,250.98,7493.0,235.6299,235.9212,235.6299,235.893,7493.0
2023-01-13 14:00:00,251.04,251.06,250.59,250.68,2311.0,235.9494,235.9682,235.5265,235.6111,2311.0
2023-01-13 14:05:00,250.7,250.7,250.42,250.43,2311.0,235.6299,235.6299,235.3667,235.3761,2311.0
2023-01-13 14:10:00,250.52,250.57,250.34,250.41,3976.0,235.4607,235.5077,235.2915,235.3573,3976.0
2023-01-13 14:15:00,250.41,250.58,250.41,250.44,1592.0,235.3573,235.5171,235.3573,235.3855,1592.0
2023-01-13 14:20:00,250.44,250.44,250.19,250.37,741.0,235.3855,235.3855,235.1505,235.3197,741.0
2023-01-13 14:25:00,250.41,250.47,250.36,250.44,2505.0,235.3573,235.4137,235.3103,235.3855,2505.0
2023-01-13 14:30:00,250.33,250.5,250.33,250.44,4701.0,235.2821,235.4419,235.2821,235.3855,4701.0
2023-01-13 14:35:00,250.38,250.54,250.15,250.54,1717.0,235.3291,235.4795,235.1129,235.4795,1717.0
2023-01-13 14:40:00,250.42,250.42,250.23,250.34,1220.0,235.3667,235.3667,235.1881,235.2915,1220.0
2023-01-13 14:45:00,250.42,251.24,250.42,251.22,1300.0,235.3667,236.1374,235.3667,236.1186,1300.0
2023-01-13 14:50:00,251.07,251.13,251.02,251.06,1567.0,235.9776,236.034,235.9306,235.9682,1567.0
2023-01-13 14:55:00,251.04,251.06,250.91,251.0,1860.0,235.9494,235.9682,235.8272,235.9118,1860.0
2023-01-13 15:00:00,250.98,251.08,250.97,251.07,2114.0,235.893,235.987,235.8836,235.9776,2114.0
2023-01-13 15:05:00,250.98,251.13,250.86,251.1,3714.0,235.893,236.034,235.7802,236.0058,3714.0
2023-01-13 15:10:00,251.13,251.17,250.96,251.03,3793.0,236.034,236.0716,235.8742,235.94,3793.0
2023-01-13 15:15:00,251.02,251.25,250.97,251.25,1800.0,235.9306,236.1468,235.8836,236.1468,1800.0
2023-01-13 15:20:00,251.37,251.48,251.21,251.47,8120.0,236.2596,236.363,236.1092,236.3536,8120.0
2023-01-13 15:25:00,251.38,251.49,251.33,251.42,4745.0,236.269,236.3724,236.222,236.3066,4745.0
2023-01-13 15:30:00,251.39,251.84,251.24,251.84,10349.0,236.2784,236.7013,236.1374,236.7013,10349.0
2023-01-13 15:35:00,251.86,252.45,251.86,252.45,8430.0,236.7201,237.2747,236.7201,237.2747,8430.0
2023-01-13 15:40:00,252.37,252.58,252.09,252.58,10049.0,237.1995,237.3969,236.9363,237.3969,10049.0
2023-01-13 15:45:00,252.52,252.52,252.08,252.34,8522.0,237.3405,237.3405,236.9269,237.1713,8522.0
2023-01-13 15:50:00,252.34,252.57,252.2,252.57,14927.0,237.1713,237.3875,237.0397,237.3875,14927.0
2023-01-13 15:55:00,252.54,252.81,252.51,252.6,34943.0,237.3593,237.613,237.3311,237.4157,34943.0
2023-01-17 09:30:00,253.0,253.83,252.51,253.21,17913.0,237.7916,238.5717,237.3311,237.989,17913.0
2023-01-17 09:35:00,253.24,253.58,252.82,253.36,2935.0,238.0172,238.3367,237.6224,238.13,2935.0
2023-01-17 09:40:00,253.36,253.73,252.97,252.97,2500.0,238.13,238.4777,237.7634,237.7634,2500.0
2023-01-17 09:45:00,253.0,253.45,253.0,253.23,1921.0,237.7916,238.2146,237.7916,238.0078,1921.0
2023-01-17 09:50:00,253.32,254.14,253.1,253.93,9487.0,238.0924,238.8631,237.8856,238.6657,9487.0
2023-01-17 09:55:00,253.85,254.03,253.31,253.31,13085.0,238.5905,238.7597,238.083,238.083,13085.0
2023-01-17 10:00:00,253.71,254.37,253.7,254.23,10147.0,238.4589,239.0793,238.4495,238.9477,10147.0
2023-01-17 10:05:00,254.29,254.47,253.86,254.04,5076.0,239.0041,239.1732,238.5999,238.7691,5076.0
2023-01-17 10:10:00,254.07,254.07,253.71,253.94,2264.0,238.7973,238.7973,238.4589,238.6751,2264.0
2023-01-17 10:15:00,254.0,254.06,253.58,253.58,3427.0,238.7315,238.7879,238.3367,238.3367,3427.0
2023-01-17 10:20:00,253.69,254.05,253.69,254.02,3616.0,238.4401,238.7785,238.4401,238.7503,3616.0
2023-01-17 10:25:00,253.84,253.94,253.15,253.33,3247.0,238.5811,238.6751,237.9326,238.1018,3247.0
2023-01-17 10:30:00,253.45,253.45,253.08,253.29,1745.0,238.2146,238.2146,237.8668,238.0642,1745.0
2023-01-17 10:35:00,253.23,253.23,252.5,252.85,4176.0,238.0078,238.0078,237.3217,237.6506,4176.0
2023-01-17 10:40:00,252.67,252.67,252.12,252.46,3649.0,237.4814,237.4814,236.9645,237.2841,3649.0
2023-01-17 10:45:00,252.51,252.53,251.88,252.23,3277.0,237.3311,237.3499,236.7389,237.0679,3277.0
2023-01-17 10:50:00,251.99,252.31,251.68,252.21,2683.0,236.8423,237.1431,236.551,237.0491,2683.0
2023-01-17 10:55:00,252.22,252.6,251.82,252.59,17526.0,237.0585,237.4157,236.6825,237.4063,17526.0
2023-01-17 11:00:00,252.39,252.39,252.15,252.34,1921.0,237.2183,237.2183,236.9927,237.1713,1921.0
2023-01-17 11:05:00,252.25,252.25,251.96,251.96,923.0,237.0867,237.0867,236.8141,236.8141,923.0
2023-01-17 11:10:00,252.04,252.05,251.72,251.72,1793.0,236.8893,236.8987,236.5885,236.5885,1793.0
2023-01-17 11:15:00,251.75,251.75,251.32,251.52,932.0,236.6167,236.6167,236.2126,236.4006,932.0
2023-01-17 11:20:00,251.46,251.49,251.14,251.36,2644.0,236.3442,236.3724,236.0434,236.2502,2644.0
2023-01-17 11:25:00,251.44,251.84,251.35,251.79,3463.0,236.3254,236.7013,236.2408,236.6543,3463.0
2023-01-17 11:30:00,251.95,252.35,251.95,252.3,2224.0,236.8047,237.1807,236.8047,237.1337,2224.0
2023-01-17 11:35:00,252.22,252.26,252.15,252.21,836.0,237.0585,237.0961,236.9927,237.0491,836.0
2023-01-17 11:40:00,252.17,252.29,252.15,252.2,1778.0,237.0115,237.1243,236.9927,237.0397,1778.0
2023-01-17 11:45:00,252.2,252.3,252.09,252.19,1300.0,237.0397,237.1337,236.9363,237.0303,1300.0
2023-01-17 11:50:00,252.23,252.46,252.18,252.26,3637.0,237.0679,237.2841,237.0209,237.0961,3637.0
2023-01-17 11:55:00,252.24,252.5,252.24,252.5,3499.0,237.0773,237.3217,237.0773,237.3217,3499.0
2023-01-17 12:00:00,252.5,252.79,252.5,252.69,700.0,237.3217,237.5942,237.3217,237.5002,700.0
2023-01-17 12:05:00,252.81,252.91,252.78,252.91,1847.0,237.613,237.707,237.5848,237.707,1847.0
2023-01-17 12:10:00,252.91,252.93,252.74,252.74,1800.0,237.707,237.7258,237.5472,237.5472,1800.0
2023-01-17 12:15:00,252.66,252.78,252.45,252.55,2909.0,237.472,237.5848,237.2747,237.3687,2909.0
2023-01-17 12:20:00,252.56,252.56,252.23,252.26,1834.0,237.3781,237.3781,237.0679,237.0961,1834.0
2023-01-17 12:25:00,252.27,252.27,251.58,251.76,2802.0,237.1055,237.1055,236.457,236.6261,2802.0
2023-01-17 12:30:00,251.76,251.89,251.66,251.89,3827.0,236.6261,236.7483,236.5322,236.7483,3827.0
2023-01-17 12:35:00,251.82,252.1,251.81,252.09,3590.0,236.6825,236.9457,236.6731,236.9363,3590.0
2023-01-17 12:40:00,252.1,252.19,251.88,251.88,2107.0,236.9457,237.0303,236.7389,236.7389,2107.0
2023-01-17 12:45:00,251.97,251.98,251.7,251.7,1008.0,236.8235,236.8329,236.5698,236.5698,1008.0
2023-01-17 12:50:00,251.7,251.7,251.46,251.61,1597.0,236.5698,236.5698,236.3442,236.4852,1597.0
2023-01-17 12:55:00,251.46,251.46,251.13,251.3,3110.0,236.3442,236.3442,236.034,236.1938,3110.0
2023-01-17 13:00:00,251.3,251.49,251.3,251.49,1568.0,236.1938,236.3724,236.1938,236.3724,1568.0
2023-01-17 13:05:00,251.43,251.43,250.84,250.84,3739.0,236.316,236.316,235.7614,235.7614,3739.0
2023-01-17 13:10:00,250.79,250.79,250.52,250.72,5420.0,235.7145,235.7145,235.4607,235.6487,5420.0
2023-01-17 13:15:00,250.79,250.91,250.76,250.82,2405.0,235.7145,235.8272,235.6863,235.7427,2405.0
2023-01-17 13:20:00,250.78,251.0,250.6,250.79,3776.0,235.7051,235.9118,235.5359,235.7145,3776.0
2023-01-17 13:25:00,250.65,250.83,250.61,250.79,1979.0,235.5829,235.752,235.5453,235.7145,1979.0
2023-01-17 13:30:00,250.68,250.89,250.63,250.84,5377.0,235.6111,235.8084,235.5641,235.7614,5377.0
2023-01-17 13:35:00,250.87,250.96,250.87,250.91,1800.0,235.7896,235.8742,235.7896,235.8272,1800.0
2023-01-17 13:40:00,250.96,251.0,250.52,250.67,3482.0,235.8742,235.9118,235.4607,235.6017,3482.0
2023-01-17 13:45:00,250.62,250.62,250.36,250.37,1408.0,235.5547,235.5547,235.3103,235.3197,1408.0
2023-01-17 13:50:00,250.53,250.65,250.32,250.32,2600.0,235.4701,235.5829,235.2727,235.2727,2600.0
2023-01-17 13:55:00,250.23,250.41,250.1,250.41,2200.0,235.1881,235.3573,235.0659,235.3573,2200.0
2023-01-17 14:00:00,250.48,250.61,250.41,250.56,2378.0,235.4231,235.5453,235.3573,235.4983,2378.0
2023-01-17 14:05:00,250.56,250.63,250.5,250.59,2380.0,235.4983,235.5641,235.4419,235.5265,2380.0
2023-01-17 14:10:00,250.5,250.5,250.13,250.13,3490.0,235.4419,235.4419,235.0941,235.0941,3490.0
2023-01-17 14:15:00,250.11,250.11,249.74,249.74,2605.0,235.0753,235.0753,234.7276,234.7276,2605.0
2023-01-17 14:20:00,249.72,249.85,249.53,249.84,4870.0,234.7088,234.831,234.5302,234.8216,4870.0
2023-01-17 14:25:00,249.84,249.9,249.59,249.59,2800.0,234.8216,234.878,234.5866,234.5866,2800.0
2023-01-17 14:30:00,249.56,249.88,249.56,249.86,3721.0,234.5584,234.8592,234.5584,234.8404,3721.0
2023-01-17 14:35:00,249.89,250.08,249.89,250.07,3041.0,234.8686,235.0471,234.8686,235.0377,3041.0
2023-01-17 14:40:00,250.0,250.16,249.85,249.91,9119.0,234.9719,235.1223,234.831,234.8874,9119.0
2023-01-17 14:45:00,250.01,250.09,249.86,249.96,10802.0,234.9813,235.0565,234.8404,234.9343,10802.0
2023-01-17 14:50:00,250.05,250.48,250.05,250.38,4140.0,235.0189,235.4231,235.0189,235.3291,4140.0
2023-01-17 14:55:00,250.24,250.3,249.91,250.05,5195.0,235.1975,235.2539,234.8874,235.0189,5195.0
2023-01-17 15:00:00,250.09,250.27,250.08,250.25,3851.0,235.0565,235.2257,235.0471,235.2069,3851.0
2023-01-17 15:05:00,250.22,250.23,250.07,250.1,3045.0,235.1787,235.1881,235.0377,235.0659,3045.0
2023-01-17 15:10:00,250.03,250.09,249.66,249.73,6026.0,235.0001,235.0565,234.6524,234.7182,6026.0
2023-01-17 15:15:00,249.78,249.97,249.75,249.97,3663.0,234.7652,234.9437,234.737,234.9437,3663.0
2023-01-17 15:20:00,249.88,250.04,249.62,249.89,5036.0,234.8592,235.0095,234.6148,234.8686,5036.0
2023-01-17 15:25:00,249.89,249.89,249.35,249.43,3683.0,234.8686,234.8686,234.361,234.4362,3683.0
2023-01-17 15:30:00,249.43,249.43,248.87,249.17,9492.0,234.4362,234.4362,233.9099,234.1918,9492.0
2023-01-17 15:35:00,249.11,249.11,248.87,249.0,5898.0,234.1354,234.1354,233.9099,234.0321,5898.0
2023-01-17 15:40:00,248.91,249.02,248.87,248.9,8651.0,233.9475,234.0509,233.9099,233.9381,8651.0
2023-01-17 15:45:00,248.9,249.22,248.81,249.22,7607.0,233.9381,234.2388,233.8535,234.2388,7607.0
2023-01-17 15:50:00,249.16,249.37,248.92,249.08,17817.0,234.1824,234.3798,233.9569,234.1072,17817.0
2023-01-17 15:55:00,249.22,249.54,249.06,249.09,34413.0,234.2388,234.5396,234.0884,234.1166,34413.0
2023-01-18 09:30:00,249.91,250.23,249.69,249.84,9633.0,234.8874,235.1881,234.6806,234.8216,9633.0
2023-01-18 09:35:00,249.9,249.9,249.32,249.33,1572.0,234.878,234.878,234.3328,234.3422,1572.0
2023-01-18 09:40:00,249.64,249.77,249.0,249.0,4075.0,234.6336,234.7558,234.0321,234.0321,4075.0
2023-01-18 09:45:00,249.11,249.62,248.24,248.96,11851.0,234.1354,234.6148,233.3177,233.9945,11851.0
2023-01-18 09:50:00,248.87,249.17,248.62,249.17,3316.0,233.9099,234.1918,233.6749,234.1918,3316.0
2023-01-18 09:55:00,249.1,249.13,248.71,248.91,1348.0,234.126,234.1542,233.7595,233.9475,1348.0
2023-01-18 10:00:00,249.11,249.55,248.94,249.55,2510.0,234.1354,234.549,233.9757,234.549,2510.0
2023-01-18 10:05:00,249.39,249.39,249.08,249.12,2164.0,234.3986,234.3986,234.1072,234.1448,2164.0
2023-01-18 10:10:00,248.92,248.92,248.66,248.86,1418.0,233.9569,233.9569,233.7125,233.9005,1418.0
2023-01-18 10:15:00,248.87,248.87,248.3,248.3,603.0,233.9099,233.9099,233.3741,233.3741,603.0
2023-01-18 10:20:00,248.52,249.0,248.48,248.97,12159.0,233.5809,234.0321,233.5433,234.0039,12159.0
2023-01-18 10:25:00,248.99,248.99,248.17,248.3,2801.0,234.0227,234.0227,233.2519,233.3741,2801.0
2023-01-18 10:30:00,248.41,248.42,247.9,247.9,5900.0,233.4775,233.4869,232.9982,232.9982,5900.0
2023-01-18 10:35:00,247.92,248.15,247.9,248.12,9170.0,233.017,233.2331,232.9982,233.205,9170.0
2023-01-18 10:40:00,248.15,248.53,247.9,247.9,6293.0,233.2331,233.5903,232.9982,232.9982,6293.0
2023-01-18 10:45:00,248.02,248.17,248.02,248.07,1000.0,233.111,233.2519,233.111,233.158,1000.0
2023-01-18 10:50:00,247.68,247.69,247.06,247.06,2562.0,232.7914,232.8008,232.2087,232.2087,2562.0
2023-01-18 10:55:00,247.15,247.24,246.66,246.94,4959.0,232.2933,232.3779,231.8327,232.0959,4959.0
2023-01-18 11:00:00,247.02,247.33,247.02,247.15,1913.0,232.1711,232.4624,232.1711,232.2933,1913.0
2023-01-18 11:05:00,247.0,247.04,246.51,246.71,4259.0,232.1523,232.1899,231.6917,231.8797,4259.0
2023-01-18 11:10:00,246.65,246.66,246.33,246.33,4365.0,231.8233,231.8327,231.5226,231.5226,4365.0
2023-01-18 11:15:00,246.36,246.36,245.59,245.59,3388.0,231.5508,231.5508,230.827,230.827,3388.0
2023-01-18 11:20:00,245.63,245.75,245.55,245.68,3267.0,230.8646,230.9774,230.7894,230.9116,3267.0
2023-01-18 11:25:00,245.75,245.97,245.6,245.6,2024.0,230.9774,231.1842,230.8364,230.8364,2024.0
2023-01-18 11:30:00,245.49,245.63,245.28,245.38,4133.0,230.733,230.8646,230.5357,230.6297,4133.0
2023-01-18 11:35:00,245.45,245.74,245.28,245.5,2422.0,230.6955,230.968,230.5357,230.7424,2422.0
2023-01-18 11:40:00,245.53,245.58,245.21,245.22,1269.0,230.7706,230.8176,230.4699,230.4793,1269.0
2023-01-18 11:45:00,245.18,245.37,245.1,245.23,2975.0,230.4417,230.6203,230.3665,230.4887,2975.0
2023-01-18 11:50:00,245.31,245.31,244.46,244.53,2558.0,230.5639,230.5639,229.765,229.8308,2558.0
2023-01-18 11:55:00,244.53,244.82,244.45,244.8,3620.0,229.8308,230.1033,229.7556,230.0845,3620.0
2023-01-18 12:00:00,244.86,244.88,244.18,244.31,3442.0,230.1409,230.1597,229.5018,229.624,3442.0
2023-01-18 12:05:00,244.4,244.41,244.07,244.22,6052.0,229.7086,229.718,229.3984,229.5394,6052.0
2023-01-18 12:10:00,244.11,244.38,244.02,244.38,7014.0,229.436,229.6898,229.3514,229.6898,7014.0
2023-01-18 12:15:00,244.36,244.84,244.2,244.69,2787.0,229.671,230.1221,229.5206,229.9811,2787.0
2023-01-18 12:20:00,244.55,244.58,243.97,243.97,3266.0,229.8496,229.8778,229.3044,229.3044,3266.0
2023-01-18 12:25:00,244.04,244.04,243.63,243.89,1907.0,229.3702,229.3702,228.9849,229.2292,1907.0
2023-01-18 12:30:00,243.72,243.99,243.66,243.98,1300.0,229.0694,229.3232,229.0131,229.3138,1300.0
2023-01-18 12:35:00,244.02,244.34,244.0,244.08,2100.0,229.3514,229.6522,229.3326,229.4078,2100.0
2023-01-18 12:40:00,244.06,244.41,244.03,244.39,1474.0,229.389,229.718,229.3608,229.6992,1474.0
2023-01-18 12:45:00,244.07,244.31,244.07,244.31,1106.0,229.3984,229.624,229.3984,229.624,1106.0
2023-01-18 12:50:00,244.44,244.44,243.86,244.06,2696.0,229.7462,229.7462,229.201,229.389,2696.0
2023-01-18 12:55:00,243.94,243.97,243.8,243.96,600.0,229.2762,229.3044,229.1446,229.295,600.0
2023-01-18 13:00:00,243.85,244.01,243.59,243.59,2962.0,229.1916,229.342,228.9473,228.9473,2962.0
2023-01-18 13:05:00,243.55,243.57,243.2,243.2,1500.0,228.9097,228.9285,228.5807,228.5807,1500.0
2023-01-18 13:10:00,243.1,243.25,243.0,243.08,5453.0,228.4867,228.6277,228.3927,228.4679,5453.0
2023-01-18 13:15:00,243.14,243.48,243.05,243.48,4430.0,228.5243,228.8439,228.4397,228.8439,4430.0
2023-01-18 13:20:00,243.37,243.37,242.97,243.28,7416.0,228.7405,228.7405,228.3645,228.6559,7416.0
2023-01-18 13:25:00,243.34,243.88,243.34,243.88,4304.0,228.7123,229.2198,228.7123,229.2198,4304.0
2023-01-18 13:30:00,243.97,244.04,243.81,243.81,4200.0,229.3044,229.3702,229.154,229.154,4200.0
2023-01-18 13:35:00,243.54,243.82,243.54,243.6,5214.0,228.9003,229.1634,228.9003,228.9567,5214.0
2023-01-18 13:40:00,243.76,243.78,243.37,243.56,6923.0,229.107,229.1258,228.7405,228.9191,6923.0
2023-01-18 13:45:00,243.63,243.95,243.62,243.94,4496.0,228.9849,229.2856,228.9755,229.2762,4496.0
2023-01-18 13:50:00,243.92,244.04,243.89,243.89,1491.0,229.2574,229.3702,229.2292,229.2292,1491.0
2023-01-18 13:55:00,243.85,244.04,243.79,243.93,13048.0,229.1916,229.3702,229.1352,229.2668,13048.0
2023-01-18 14:00:00,243.97,244.04,243.84,243.9,4522.0,229.3044,229.3702,229.1822,229.2386,4522.0
2023-01-18 14:05:00,243.74,243.77,243.39,243.39,4289.0,229.0882,229.1164,228.7593,228.7593,4289.0
2023-01-18 14:10:00,243.39,243.39,243.24,243.24,1632.0,228.7593,228.7593,228.6183,228.6183,1632.0
2023-01-18 14:15:00,243.22,243.22,242.62,242.73,3191.0,228.5995,228.5995,228.0356,228.139,3191.0
2023-01-18 14:20:00,242.77,243.05,242.77,242.97,3854.0,228.1766,228.4397,228.1766,228.3645,3854.0
2023-01-18 14:25:00,243.0,243.31,242.94,243.31,4901.0,228.3927,228.6841,228.3363,228.6841,4901.0
2023-01-18 14:30:00,243.36,243.7,243.36,243.68,2473.0,228.7311,229.0506,228.7311,229.0319,2473.0
2023-01-18 14:35:00,243.47,243.51,243.38,243.38,1816.0,228.8345,228.8721,228.7499,228.7499,1816.0
2023-01-18 14:40:00,243.26,243.36,243.2,243.36,5256.0,228.6371,228.7311,228.5807,228.7311,5256.0
2023-01-18 14:45:00,243.33,243.38,243.13,243.13,2539.0,228.7029,228.7499,228.5149,228.5149,2539.0
2023-01-18 14:50:00,243.1,243.19,242.98,242.98,3512.0,228.4867,228.5713,228.3739,228.3739,3512.0
2023-01-18 14:55:00,242.98,242.98,242.71,242.81,2687.0,228.3739,228.3739,228.1202,228.2141,2687.0
2023-01-18 15:00:00,242.76,242.77,242.39,242.41,4380.0,228.1672,228.1766,227.8194,227.8382,4380.0
2023-01-18 15:05:00,242.41,242.51,242.2,242.44,3952.0,227.8382,227.9322,227.6408,227.8664,3952.0
2023-01-18 15:10:00,242.35,242.59,242.02,242.02,5405.0,227.7818,228.0074,227.4716,227.4716,5405.0
2023-01-18 15:15:00,242.13,242.23,241.65,242.0,17037.0,227.575,227.669,227.1239,227.4528,17037.0
2023-01-18 15:20:00,242.02,242.25,241.98,242.08,4193.0,227.4716,227.6878,227.434,227.528,4193.0
2023-01-18 15:25:00,242.08,242.08,241.66,241.75,4600.0,227.528,227.528,227.1333,227.2179,4600.0
2023-01-18 15:30:00,241.73,242.01,241.43,241.52,6324.0,227.1991,227.4622,226.9171,227.0017,6324.0
2023-01-18 15:35:00,241.51,241.94,241.47,241.75,22847.0,226.9923,227.3964,226.9547,227.2179,22847.0
2023-01-18 15:40:00,241.75,241.75,241.16,241.5,10378.0,227.2179,227.2179,226.6633,226.9829,10378.0
2023-01-18 15:45:00,241.41,241.6,241.01,241.22,16419.0,226.8983,227.0769,226.5224,226.7197,16419.0
2023-01-18 15:50:00,241.15,241.49,241.1,241.31,33756.0,226.6539,226.9735,226.6069,226.8043,33756.0
2023-01-18 15:55:00,241.33,241.47,240.98,241.37,63152.0,226.8231,226.9547,226.4942,226.8607,63152.0
2023-01-19 09:30:00,240.0,240.98,238.56,238.72,20370.0,225.5731,226.4942,224.2196,224.37,20370.0
2023-01-19 09:35:00,238.67,239.95,238.67,239.94,4558.0,224.323,225.5261,224.323,225.5167,4558.0
2023-01-19 09:40:00,239.9,240.04,239.63,239.88,2809.0,225.4791,225.6107,225.2253,225.4603,2809.0
2023-01-19 09:45:00,239.05,239.61,239.04,239.04,900.0,224.6802,225.2065,224.6708,224.6708,900.0
2023-01-19 09:50:00,238.73,238.76,238.0,238.0,902.0,224.3794,224.4076,223.6933,223.6933,902.0
2023-01-19 09:55:00,237.65,237.78,237.1,237.19,6070.0,223.3643,223.4865,222.8474,222.932,6070.0
2023-01-19 10:00:00,237.38,238.05,237.34,237.34,5230.0,223.1106,223.7403,223.073,223.073,5230.0
2023-01-19 10:05:00,237.51,237.97,237.45,237.9,1100.0,223.2327,223.6651,223.1764,223.5993,1100.0
2023-01-19 10:10:00,237.6,237.6,236.65,236.77,2054.0,223.3173,223.3173,222.4244,222.5372,2054.0
2023-01-19 10:15:00,236.77,237.55,236.63,237.32,2571.0,222.5372,223.2703,222.4056,223.0542,2571.0
2023-01-19 10:20:00,237.18,237.18,236.71,236.72,2374.0,222.9226,222.9226,222.4808,222.4902,2374.0
2023-01-19 10:25:00,236.85,237.21,236.58,236.73,3027.0,222.6124,222.9508,222.3586,222.4996,3027.0
2023-01-19 10:30:00,236.39,236.39,235.76,235.76,5251.0,222.1801,222.1801,221.5879,221.5879,5251.0
2023-01-19 10:35:00,235.61,235.61,235.22,235.22,2776.0,221.447,221.447,221.0804,221.0804,2776.0
2023-01-19 10:40:00,235.28,235.35,235.16,235.35,900.0,221.1368,221.2026,221.024,221.2026,900.0
2023-01-19 10:45:00,235.26,235.41,234.93,235.25,6097.0,221.118,221.259,220.8078,221.1086,6097.0
2023-01-19 10:50:00,235.09,235.32,234.66,234.75,1852.0,220.9582,221.1744,220.5541,220.6387,1852.0
2023-01-19 10:55:00,234.72,235.27,234.7,235.27,3586.0,220.6105,221.1274,220.5917,221.1274,3586.0
2023-01-19 11:00:00,235.22,235.39,234.97,235.07,3218.0,221.0804,221.2402,220.8454,220.9394,3218.0
2023-01-19 11:05:00,235.22,235.88,235.1,235.72,9733.0,221.0804,221.7007,220.9676,221.5503,9733.0
2023-01-19 11:10:00,235.73,235.99,235.13,235.25,5022.0,221.5597,221.8041,220.9958,221.1086,5022.0
2023-01-19 11:15:00,235.31,235.36,234.84,235.02,2074.0,221.165,221.212,220.7232,220.8924,2074.0
2023-01-19 11:20:00,234.67,234.71,234.54,234.7,3319.0,220.5635,220.6011,220.4413,220.5917,3319.0
2023-01-19 11:25:00,234.8,234.8,234.13,234.18,2653.0,220.6856,220.6856,220.0559,220.1029,2653.0
2023-01-19 11:30:00,234.1,234.54,234.1,234.11,4005.0,220.0277,220.4413,220.0277,220.0371,4005.0
2023-01-19 11:35:00,234.15,234.22,234.0,234.09,2302.0,220.0747,220.1405,219.9337,220.0183,2302.0
2023-01-19 11:40:00,234.08,234.21,233.68,233.68,1804.0,220.0089,220.1311,219.633,219.633,1804.0
2023-01-19 11:45:00,233.68,233.8,233.47,233.71,2616.0,219.633,219.7458,219.4356,219.6612,2616.0
2023-01-19 11:50:00,233.71,233.71,233.49,233.5,4260.0,219.6612,219.6612,219.4544,219.4638,4260.0
2023-01-19 11:55:00,233.54,233.76,233.54,233.66,1900.0,219.5014,219.7082,219.5014,219.6142,1900.0
2023-01-19 12:00:00,233.8,234.37,233.78,234.18,2600.0,219.7458,220.2815,219.727,220.1029,2600.0
2023-01-19 12:05:00,234.17,234.18,233.99,234.05,2155.0,220.0935,220.1029,219.9243,219.9807,2155.0
2023-01-19 12:10:00,234.05,234.63,234.05,234.53,2200.0,219.9807,220.5259,219.9807,220.4319,2200.0
2023-01-19 12:15:00,234.75,234.98,234.74,234.85,1521.0,220.6387,220.8548,220.6293,220.7326,1521.0
2023-01-19 12:20:00,235.14,235.14,234.67,234.76,1652.0,221.0052,221.0052,220.5635,220.6481,1652.0
2023-01-19 12:25:00,234.69,234.91,234.68,234.69,1760.0,220.5823,220.789,220.5729,220.5823,1760.0
2023-01-19 12:30:00,234.47,234.75,234.46,234.63,1767.0,220.3755,220.6387,220.3661,220.5259,1767.0
2023-01-19 12:35:00,234.72,234.95,234.72,234.93,2013.0,220.6105,220.8266,220.6105,220.8078,2013.0
2023-01-19 12:40:00,234.99,234.99,234.78,234.98,2811.0,220.8642,220.8642,220.6669,220.8548,2811.0
2023-01-19 12:45:00,235.26,235.35,235.17,235.18,2703.0,221.118,221.2026,221.0334,221.0428,2703.0
2023-01-19 12:50:00,235.19,235.28,235.09,235.17,1420.0,221.0522,221.1368,220.9582,221.0334,1420.0
2023-01-19 12:55:00,235.21,235.32,235.02,235.31,3596.0,221.071,221.1744,220.8924,221.165,3596.0
2023-01-19 13:00:00,235.56,236.11,235.56,236.04,1900.0,221.4,221.9169,221.4,221.8511,1900.0
2023-01-19 13:05:00,236.04,236.04,235.7,235.92,1200.0,221.8511,221.8511,221.5315,221.7383,1200.0
2023-01-19 13:10:00,235.83,236.03,235.76,236.02,1919.0,221.6537,221.8417,221.5879,221.8323,1919.0
2023-01-19 13:15:00,235.92,236.39,235.75,236.31,1738.0,221.7383,222.1801,221.5785,222.1049,1738.0
2023-01-19 13:20:00,236.3,236.5,236.21,236.45,2543.0,222.0955,222.2835,222.0109,222.2365,2543.0
2023-01-19 13:25:00,236.4,236.4,236.08,236.14,2069.0,222.1895,222.1895,221.8887,221.9451,2069.0
2023-01-19 13:30:00,236.3,236.31,235.94,235.95,2813.0,222.0955,222.1049,221.7571,221.7665,2813.0
2023-01-19 13:35:00,236.01,236.24,235.97,236.24,4051.0,221.8229,222.0391,221.7853,222.0391,4051.0
2023-01-19 13:40:00,236.23,236.69,236.17,236.18,3958.0,222.0297,222.462,221.9733,221.9827,3958.0
2023-01-19 13:45:00,236.17,236.17,235.78,235.79,1205.0,221.9733,221.9733,221.6067,221.6161,1205.0
2023-01-19 13:50:00,235.62,235.87,235.56,235.78,4586.0,221.4564,221.6913,221.4,221.6067,4586.0
2023-01-19 13:55:00,235.78,236.11,235.77,236.11,3762.0,221.6067,221.9169,221.5973,221.9169,3762.0
2023-01-19 14:00:00,236.07,236.21,235.89,236.15,4284.0,221.8793,222.0109,221.7101,221.9545,4284.0
2023-01-19 14:05:00,236.16,236.16,235.76,235.87,2337.0,221.9639,221.9639,221.5879,221.6913,2337.0
2023-01-19 14:10:00,235.96,236.19,235.96,236.19,3424.0,221.7759,221.9921,221.7759,221.9921,3424.0
2023-01-19 14:15:00,236.3,236.44,236.14,236.33,2638.0,222.0955,222.2271,221.9451,222.1237,2638.0
2023-01-19 14:20:00,236.39,236.95,236.39,236.95,1721.0,222.1801,222.7064,222.1801,222.7064,1721.0
2023-01-19 14:25:00,236.9,237.09,236.9,236.96,1095.0,222.6594,222.838,222.6594,222.7158,1095.0
2023-01-19 14:30:00,237.04,237.04,236.81,236.98,2844.0,222.791,222.791,222.5748,222.7346,2844.0
2023-01-19 14:35:00,237.0,237.18,236.89,236.89,5005.0,222.7534,222.9226,222.65,222.65,5005.0
2023-01-19 14:40:00,236.89,237.08,236.8,236.92,3348.0,222.65,222.8286,222.5654,222.6782,3348.0
2023-01-19 14:45:00,237.02,237.17,236.77,236.77,1300.0,222.7722,222.9132,222.5372,222.5372,1300.0
2023-01-19 14:50:00,236.77,236.9,236.66,236.8,3129.0,222.5372,222.6594,222.4338,222.5654,3129.0
2023-01-19 14:55:00,236.7,236.86,236.66,236.83,2328.0,222.4714,222.6218,222.4338,222.5936,2328.0
2023-01-19 15:00:00,236.83,237.17,236.83,236.85,2204.0,222.5936,222.9132,222.5936,222.6124,2204.0
2023-01-19 15:05:00,236.85,236.85,236.29,236.31,2700.0,222.6124,222.6124,222.0861,222.1049,2700.0
2023-01-19 15:10:00,236.36,236.9,236.29,236.87,7688.0,222.1519,222.6594,222.0861,222.6312,7688.0
2023-01-19 15:15:00,236.86,236.86,236.36,236.36,7229.0,222.6218,222.6218,222.1519,222.1519,7229.0
2023-01-19 15:20:00,236.36,236.51,236.29,236.51,6480.0,222.1519,222.2929,222.0861,222.2929,6480.0
2023-01-19 15:25:00,236.46,236.84,236.45,236.71,6785.0,222.2459,222.603,222.2365,222.4808,6785.0
2023-01-19 15:30:00,236.57,236.57,236.16,236.29,9942.0,222.3492,222.3492,221.9639,222.0861,9942.0
2023-01-19 15:35:00,236.29,236.36,236.1,236.27,8425.0,222.0861,222.1519,221.9075,222.0673,8425.0
2023-01-19 15:40:00,236.34,236.51,236.06,236.11,11041.0,222.1331,222.2929,221.8699,221.9169,11041.0
2023-01-19 15:45:00,236.12,236.82,236.12,236.4,15059.0,221.9263,222.5842,221.9263,222.1895,15059.0
2023-01-19 15:50:00,236.15,236.44,235.56,235.77,21779.0,221.9545,222.2271,221.4,221.5973,21779.0
2023-01-19 15:55:00,235.72,235.74,235.43,235.58,43791.0,221.5503,221.5691,221.2778,221.4188,43791.0
2023-01-20 09:30:00,236.28,237.67,236.24,236.46,54418.0,222.0767,223.3831,222.0391,222.2459,54418.0
2023-01-20 09:35:00,235.85,235.93,235.31,235.7,1558.0,221.6725,221.7477,221.165,221.5315,1558.0
2023-01-20 09:40:00,235.48,235.85,235.37,235.67,1544.0,221.3248,221.6725,221.2214,221.5034,1544.0
2023-01-20 09:45:00,235.63,235.94,235.36,235.68,3304.0,221.4658,221.7571,221.212,221.5127,3304.0
2023-01-20 09:50:00,235.19,235.25,234.57,234.83,3815.0,221.0522,221.1086,220.4695,220.7138,3815.0
2023-01-20 09:55:00,234.94,236.18,234.94,235.48,3700.0,220.8172,221.9827,220.8172,221.3248,3700.0
2023-01-20 10:00:00,235.61,236.0,235.45,235.86,3212.0,221.447,221.8135,221.2966,221.6819,3212.0
2023-01-20 10:05:00,236.0,236.77,235.87,236.49,3603.0,221.8135,222.5372,221.6913,222.2741,3603.0
2023-01-20 10:10:00,236.52,236.72,235.81,235.81,2706.0,222.3023,222.4902,221.6349,221.6349,2706.0
2023-01-20 10:15:00,235.75,235.85,235.32,235.52,2000.0,221.5785,221.6725,221.1744,221.3624,2000.0
2023-01-20 10:20:00,235.52,236.01,235.31,236.01,2278.0,221.3624,221.8229,221.165,221.8229,2278.0
2023-01-20 10:25:00,236.27,236.44,236.27,236.34,1763.0,222.0673,222.2271,222.0673,222.1331,1763.0
2023-01-20 10:30:00,236.42,236.5,236.14,236.4,2655.0,222.2083,222.2835,221.9451,222.1895,2655.0
2023-01-20 10:35:00,236.4,236.45,235.96,235.96,2020.0,222.1895,222.2365,221.7759,221.7759,2020.0
2023-01-20 10:40:00,236.22,236.34,236.12,236.34,1986.0,222.0203,222.1331,221.9263,222.1331,1986.0
2023-01-20 10:45:00,236.35,236.85,236.35,236.85,914.0,222.1425,222.6124,222.1425,222.6124,914.0
2023-01-20 10:50:00,236.86,236.86,236.86,236.86,300.0,222.6218,222.6218,222.6218,222.6218,300.0
2023-01-20 10:55:00,236.79,236.9,236.49,236.49,2600.0,222.556,222.6594,222.2741,222.2741,2600.0
2023-01-20 11:00:00,236.62,237.26,236.62,237.26,1000.0,222.3962,222.9978,222.3962,222.9978,1000.0
2023-01-20 11:05:00,237.23,237.62,237.23,237.45,3124.0,222.9696,223.3361,222.9696,223.1764,3124.0
2023-01-20 11:10:00,237.45,237.76,237.42,237.66,1158.0,223.1764,223.4677,223.1482,223.3737,1158.0
2023-01-20 11:15:00,237.8,237.94,237.62,237.72,1404.0,223.5053,223.6369,223.3361,223.4301,1404.0
2023-01-20 11:20:00,237.67,237.89,237.42,237.89,1768.0,223.3831,223.5899,223.1482,223.5899,1768.0
2023-01-20 11:25:00,237.77,237.77,237.38,237.72,3758.0,223.4771,223.4771,223.1106,223.4301,3758.0
2023-01-20 11:30:00,237.73,237.88,237.61,237.85,2053.0,223.4395,223.5805,223.3267,223.5523,2053.0
2023-01-20 11:35:00,237.78,237.78,237.47,237.47,869.0,223.4865,223.4865,223.1951,223.1951,869.0
2023-01-20 11:40:00,237.4,237.54,237.4,237.47,1492.0,223.1294,223.2609,223.1294,223.1951,1492.0
2023-01-20 11:45:00,237.56,237.68,237.5,237.5,1000.0,223.2797,223.3925,223.2233,223.2233,1000.0
2023-01-20 11:50:00,237.48,237.48,237.25,237.32,1447.0,223.2045,223.2045,222.9884,223.0542,1447.0
2023-01-20 11:55:00,237.24,237.44,237.2,237.25,2108.0,222.979,223.167,222.9414,222.9884,2108.0
2023-01-20 12:00:00,237.33,237.38,237.12,237.38,1714.0,223.0636,223.1106,222.8662,223.1106,1714.0
2023-01-20 12:05:00,237.26,237.27,237.07,237.07,701.0,222.9978,223.0072,222.8192,222.8192,701.0
2023-01-20 12:10:00,237.0,237.4,237.0,237.4,1804.0,222.7534,223.1294,222.7534,223.1294,1804.0
2023-01-20 12:15:00,237.39,237.39,237.2,237.25,500.0,223.12,223.12,222.9414,222.9884,500.0
2023-01-20 12:20:00,237.22,237.46,237.17,237.42,1000.0,222.9602,223.1857,222.9132,223.1482,1000.0
2023-01-20 12:25:00,237.34,237.45,237.26,237.37,1037.0,223.073,223.1764,222.9978,223.1012,1037.0
2023-01-20 12:30:00,237.5,237.5,237.25,237.25,600.0,223.2233,223.2233,222.9884,222.9884,600.0
2023-01-20 12:35:00,237.16,237.27,237.0,237.24,3351.0,222.9038,223.0072,222.7534,222.979,3351.0
2023-01-20 12:40:00,237.15,237.15,236.79,236.79,2037.0,222.8944,222.8944,222.556,222.556,2037.0
2023-01-20 12:45:00,236.76,236.76,236.49,236.64,1500.0,222.5278,222.5278,222.2741,222.415,1500.0
2023-01-20 12:50:00,236.64,236.64,236.37,236.37,2527.0,222.415,222.415,222.1613,222.1613,2527.0
2023-01-20 12:55:00,236.26,236.26,235.94,236.21,6822.0,222.0579,222.0579,221.7571,222.0109,6822.0
2023-01-20 13:00:00,236.25,236.47,236.13,236.35,5193.0,222.0485,222.2553,221.9357,222.1425,5193.0
2023-01-20 13:05:00,236.23,236.27,235.98,235.98,700.0,222.0297,222.0673,221.7947,221.7947,700.0
2023-01-20 13:10:00,235.9,236.01,235.58,236.01,5458.0,221.7195,221.8229,221.4188,221.8229,5458.0
2023-01-20 13:15:00,235.98,235.98,235.47,235.47,1995.0,221.7947,221.7947,221.3154,221.3154,1995.0
2023-01-20 13:20:00,235.17,235.57,235.12,235.51,3498.0,221.0334,221.4094,220.9864,221.353,3498.0
2023-01-20 13:25:00,235.51,235.74,235.17,235.65,7276.0,221.353,221.5691,221.0334,221.4846,7276.0
2023-01-20 13:30:00,235.66,236.19,235.65,236.0,1000.0,221.494,221.9921,221.4846,221.8135,1000.0
2023-01-20 13:35:00,236.0,236.26,235.98,236.0,3299.0,221.8135,222.0579,221.7947,221.8135,3299.0
2023-01-20 13:40:00,235.97,236.1,235.81,236.01,1604.0,221.7853,221.9075,221.6349,221.8229,1604.0
2023-01-20 13:45:00,236.0,236.02,235.68,235.89,3289.0,221.8135,221.8323,221.5127,221.7101,3289.0
2023-01-20 13:50:00,235.9,236.03,235.8,235.8,2201.0,221.7195,221.8417,221.6255,221.6255,2201.0
2023-01-20 13:55:00,235.84,236.1,235.75,235.91,4448.0,221.6631,221.9075,221.5785,221.7289,4448.0
2023-01-20 14:00:00,235.89,235.89,235.78,235.78,1220.0,221.7101,221.7101,221.6067,221.6067,1220.0
2023-01-20 14:05:00,235.84,235.85,235.64,235.69,2943.0,221.6631,221.6725,221.4752,221.5221,2943.0
2023-01-20 14:10:00,235.64,235.73,235.61,235.61,1800.0,221.4752,221.5597,221.447,221.447,1800.0
2023-01-20 14:15:00,235.62,235.78,235.51,235.54,2400.0,221.4564,221.6067,221.353,221.3812,2400.0
2023-01-20 14:20:00,235.5,235.51,235.24,235.31,3938.0,221.3436,221.353,221.0992,221.165,3938.0
2023-01-20 14:25:00,235.31,235.55,235.31,235.37,3026.0,221.165,221.3906,221.165,221.2214,3026.0
2023-01-20 14:30:00,235.46,235.68,235.46,235.63,5936.0,221.306,221.5127,221.306,221.4658,5936.0
2023-01-20 14:35:00,235.63,235.63,235.27,235.28,1435.0,221.4658,221.4658,221.1274,221.1368,1435.0
2023-01-20 14:40:00,235.38,235.39,235.2,235.22,6255.0,221.2308,221.2402,221.0616,221.0804,6255.0
2023-01-20 14:45:00,235.12,235.27,234.94,234.96,12007.0,220.9864,221.1274,220.8172,220.836,12007.0
2023-01-20 14:50:00,234.96,234.98,234.76,234.89,4452.0,220.836,220.8548,220.6481,220.7702,4452.0
2023-01-20 14:55:00,234.9,235.12,234.74,235.12,6633.0,220.7796,220.9864,220.6293,220.9864,6633.0
2023-01-20 15:00:00,235.2,235.52,235.11,235.48,3918.0,221.0616,221.3624,220.977,221.3248,3918.0
2023-01-20 15:05:00,235.46,235.49,235.37,235.43,2928.0,221.306,221.3342,221.2214,221.2778,2928.0
2023-01-20 15:10:00,235.44,235.68,235.2,235.59,5733.0,221.2872,221.5127,221.0616,221.4282,5733.0
2023-01-20 15:15:00,235.63,236.05,235.62,236.05,4346.0,221.4658,221.8605,221.4564,221.8605,4346.0
2023-01-20 15:20:00,235.98,235.98,235.47,235.51,4418.0,221.7947,221.7947,221.3154,221.353,4418.0
2023-01-20 15:25:00,235.63,235.74,235.6,235.6,2102.0,221.4658,221.5691,221.4376,221.4376,2102.0
2023-01-20 15:30:00,235.66,235.73,235.45,235.54,14202.0,221.494,221.5597,221.2966,221.3812,14202.0
2023-01-20 15:35:00,235.47,235.47,235.18,235.24,9982.0,221.3154,221.3154,221.0428,221.0992,9982.0
2023-01-20 15:40:00,235.26,235.42,235.19,235.19,11085.0,221.118,221.2684,221.0522,221.0522,11085.0
2023-01-20 15:45:00,235.19,235.27,235.07,235.27,17015.0,221.0522,221.1274,220.9394,221.1274,17015.0
2023-01-20 15:50:00,235.22,235.61,235.1,235.11,50752.0,221.0804,221.447,220.9676,220.977,50752.0
2023-01-20 15:55:00,235.15,235.56,234.9,235.56,84078.0,221.0146,221.4,220.7796,221.4,84078.0
2023-01-23 09:30:00,235.95,237.14,235.79,236.44,18636.0,221.7665,222.885,221.6161,222.2271,18636.0
2023-01-23 09:35:00,236.31,236.35,235.81,236.3,2026.0,222.1049,222.1425,221.6349,222.0955,2026.0
2023-01-23 09:40:00,236.19,236.65,236.14,236.39,2634.0,221.9921,222.4244,221.9451,222.1801,2634.0
2023-01-23 09:45:00,236.56,237.19,236.55,236.72,3172.0,222.3399,222.932,222.3305,222.4902,3172.0
2023-01-23 09:50:00,236.72,236.74,236.0,236.01,1701.0,222.4902,222.509,221.8135,221.8229,1701.0
2023-01-23 09:55:00,236.35,236.93,236.35,236.93,2400.0,222.1425,222.6876,222.1425,222.6876,2400.0
2023-01-23 10:00:00,237.01,237.13,236.8,237.09,3422.0,222.7628,222.8756,222.5654,222.838,3422.0
2023-01-23 10:05:00,236.71,237.44,236.63,237.31,3243.0,222.4808,223.167,222.4056,223.0448,3243.0
2023-01-23 10:10:00,237.34,237.35,236.48,237.1,59409.0,223.073,223.0824,222.2647,222.8474,59409.0
2023-01-23 10:15:00,237.22,237.62,237.22,237.61,5698.0,222.9602,223.3361,222.9602,223.3267,5698.0
2023-01-23 10:20:00,237.61,237.64,237.46,237.6,3414.0,223.3267,223.3549,223.1857,223.3173,3414.0
2023-01-23 10:25:00,237.63,237.89,237.36,237.73,3325.0,223.3455,223.5899,223.0918,223.4395,3325.0
2023-01-23 10:30:00,237.63,237.76,237.07,237.27,8180.0,223.3455,223.4677,222.8192,223.0072,8180.0
2023-01-23 10:35:00,237.25,237.46,237.22,237.46,1826.0,222.9884,223.1857,222.9602,223.1857,1826.0
2023-01-23 10:40:00,237.39,237.54,237.13,237.31,3290.0,223.12,223.2609,222.8756,223.0448,3290.0
2023-01-23 10:45:00,237.61,237.61,236.83,237.41,26191.0,223.3267,223.3267,222.5936,223.1388,26191.0
2023-01-23 10:50:00,237.46,237.67,237.37,237.57,2500.0,223.1857,223.3831,223.1012,223.2891,2500.0
2023-01-23 10:55:00,237.58,238.36,237.58,238.17,4680.0,223.2985,224.0316,223.2985,223.8531,4680.0
2023-01-23 11:00:00,238.27,239.0,238.18,239.0,5715.0,223.9471,224.6332,223.8625,224.6332,5715.0
2023-01-23 11:05:00,238.97,239.23,238.83,239.14,2219.0,224.605,224.8494,224.4734,224.7648,2219.0
2023-01-23 11:10:00,239.41,239.65,239.34,239.48,1020.0,225.0185,225.2441,224.9527,225.0843,1020.0
2023-01-23 11:15:00,239.58,239.95,239.48,239.95,4658.0,225.1783,225.5261,225.0843,225.5261,4658.0
2023-01-23 11:20:00,240.03,240.17,239.9,240.11,3517.0,225.6013,225.7328,225.4791,225.6765,3517.0
2023-01-23 11:25:00,240.11,240.19,239.79,239.85,5601.0,225.6765,225.7516,225.3757,225.4321,5601.0
2023-01-23 11:30:00,239.94,240.12,239.89,239.97,2343.0,225.5167,225.6859,225.4697,225.5449,2343.0
2023-01-23 11:35:00,239.91,240.28,239.59,240.24,8134.0,225.4885,225.8362,225.1877,225.7986,8134.0
2023-01-23 11:40:00,240.25,240.5,240.13,240.5,2816.0,225.808,226.043,225.6952,226.043,2816.0
2023-01-23 11:45:00,240.45,240.72,240.09,240.25,3500.0,225.996,226.2498,225.6577,225.808,3500.0
2023-01-23 11:50:00,240.13,240.45,239.78,240.45,9019.0,225.6952,225.996,225.3663,225.996,9019.0
2023-01-23 11:55:00,240.38,240.84,240.32,240.84,1552.0,225.9302,226.3626,225.8738,226.3626,1552.0
2023-01-23 12:00:00,240.76,240.76,240.5,240.55,1261.0,226.2874,226.2874,226.043,226.09,1261.0
2023-01-23 12:05:00,240.5,240.54,239.93,240.08,5293.0,226.043,226.0806,225.5073,225.6483,5293.0
2023-01-23 12:10:00,239.91,240.16,239.91,240.13,600.0,225.4885,225.7234,225.4885,225.6952,600.0
2023-01-23 12:15:00,240.18,240.71,240.18,240.71,1885.0,225.7422,226.2404,225.7422,226.2404,1885.0
2023-01-23 12:20:00,240.65,240.83,240.55,240.83,2053.0,226.184,226.3532,226.09,226.3532,2053.0
2023-01-23 12:25:00,240.73,240.93,240.67,240.93,1453.0,226.2592,226.4472,226.2028,226.4472,1453.0
2023-01-23 12:30:00,241.0,241.5,241.0,241.35,2460.0,226.513,226.9829,226.513,226.8419,2460.0
2023-01-23 12:35:00,241.35,241.42,241.2,241.42,2347.0,226.8419,226.9077,226.7009,226.9077,2347.0
2023-01-23 12:40:00,241.54,241.69,241.53,241.69,900.0,227.0205,227.1615,227.0111,227.1615,900.0
2023-01-23 12:45:00,241.48,241.48,241.33,241.42,4580.0,226.9641,226.9641,226.8231,226.9077,4580.0
2023-01-23 12:50:00,241.32,241.33,241.0,241.1,4048.0,226.8137,226.8231,226.513,226.6069,4048.0
2023-01-23 12:55:00,241.1,241.28,240.91,241.27,1731.0,226.6069,226.7761,226.4284,226.7667,1731.0
2023-01-23 13:00:00,241.41,241.69,241.41,241.68,600.0,226.8983,227.1615,226.8983,227.1521,600.0
2023-01-23 13:05:00,241.57,241.87,241.5,241.87,1600.0,227.0487,227.3307,226.9829,227.3307,1600.0
2023-01-23 13:10:00,241.92,241.92,241.76,241.81,1905.0,227.3776,227.3776,227.2273,227.2743,1905.0
2023-01-23 13:15:00,241.89,241.89,241.7,241.73,2043.0,227.3495,227.3495,227.1709,227.1991,2043.0
2023-01-23 13:20:00,241.81,242.11,241.81,242.11,2856.0,227.2743,227.5562,227.2743,227.5562,2856.0
2023-01-23 13:25:00,242.19,242.19,241.93,241.99,1678.0,227.6314,227.6314,227.387,227.4434,1678.0
2023-01-23 13:30:00,241.9,242.12,241.5,241.77,6398.0,227.3589,227.5656,226.9829,227.2367,6398.0
2023-01-23 13:35:00,241.66,242.45,241.66,242.45,7112.0,227.1333,227.8758,227.1333,227.8758,7112.0
2023-01-23 13:40:00,242.43,242.53,242.23,242.47,2452.0,227.857,227.951,227.669,227.8946,2452.0
2023-01-23 13:45:00,242.49,242.68,242.39,242.49,2203.0,227.9134,228.092,227.8194,227.9134,2203.0
2023-01-23 13:50:00,242.44,242.49,242.13,242.19,2428.0,227.8664,227.9134,227.575,227.6314,2428.0
2023-01-23 13:55:00,242.24,242.34,242.04,242.14,2208.0,227.6784,227.7724,227.4904,227.5844,2208.0
2023-01-23 14:00:00,242.09,242.1,241.79,241.94,7404.0,227.5374,227.5468,227.2555,227.3964,7404.0
2023-01-23 14:05:00,241.87,242.22,241.8,242.22,5848.0,227.3307,227.6596,227.2649,227.6596,5848.0
2023-01-23 14:10:00,242.19,242.24,241.9,241.97,6414.0,227.6314,227.6784,227.3589,227.4246,6414.0
2023-01-23 14:15:00,241.97,242.09,241.83,242.05,4031.0,227.4246,227.5374,227.2931,227.4998,4031.0
2023-01-23 14:20:00,242.03,242.1,241.94,242.03,5504.0,227.481,227.5468,227.3964,227.481,5504.0
2023-01-23 14:25:00,241.99,241.99,241.5,241.6,8455.0,227.4434,227.4434,226.9829,227.0769,8455.0
2023-01-23 14:30:00,241.67,241.77,241.5,241.62,2421.0,227.1427,227.2367,226.9829,227.0957,2421.0
2023-01-23 14:35:00,241.61,241.61,241.35,241.35,6080.0,227.0863,227.0863,226.8419,226.8419,6080.0
2023-01-23 14:40:00,241.25,241.52,241.2,241.37,1747.0,226.7479,227.0017,226.7009,226.8607,1747.0
2023-01-23 14:45:00,241.28,241.28,240.59,240.81,12457.0,226.7761,226.7761,226.1276,226.3344,12457.0
2023-01-23 14:50:00,240.58,240.58,240.41,240.5,3829.0,226.1182,226.1182,225.9584,226.043,3829.0
2023-01-23 14:55:00,240.59,240.97,240.54,240.57,4597.0,226.1276,226.4848,226.0806,226.1088,4597.0
2023-01-23 15:00:00,240.67,241.03,240.66,240.92,2494.0,226.2028,226.5411,226.1934,226.4378,2494.0
2023-01-23 15:05:00,240.89,241.14,240.88,241.13,1970.0,226.4096,226.6445,226.4002,226.6351,1970.0
2023-01-23 15:10:00,241.11,241.46,241.06,241.45,3604.0,226.6163,226.9453,226.5693,226.9359,3604.0
2023-01-23 15:15:00,241.29,241.72,241.29,241.54,3400.0,226.7855,227.1897,226.7855,227.0205,3400.0
2023-01-23 15:20:00,241.49,241.72,241.47,241.72,3740.0,226.9735,227.1897,226.9547,227.1897,3740.0
2023-01-23 15:25:00,241.65,241.66,241.05,241.23,6945.0,227.1239,227.1333,226.5599,226.7291,6945.0
2023-01-23 15:30:00,241.27,241.44,241.05,241.38,5189.0,226.7667,226.9265,226.5599,226.8701,5189.0
2023-01-23 15:35:00,241.33,241.88,241.33,241.84,4557.0,226.8231,227.3401,226.8231,227.3025,4557.0
2023-01-23 15:40:00,241.85,242.15,241.72,242.11,6971.0,227.3119,227.5938,227.1897,227.5562,6971.0
2023-01-23 15:45:00,242.11,242.52,242.05,242.23,12122.0,227.5562,227.9416,227.4998,227.669,12122.0
2023-01-23 15:50:00,242.24,242.7,242.24,242.63,12271.0,227.6784,228.1108,227.6784,228.045,12271.0
2023-01-23 15:55:00,242.68,242.97,242.6,242.87,48972.0,228.092,228.3645,228.0168,228.2705,48972.0
2023-01-24 09:30:00,244.0,244.61,240.0,243.97,26203.0,229.3326,229.9059,225.5731,229.3044,26203.0
2023-01-24 09:35:00,243.44,243.82,241.21,241.22,3300.0,228.8063,229.1634,226.7103,226.7197,3300.0
2023-01-24 09:40:00,241.2,241.22,240.4,240.73,1990.0,226.7009,226.7197,225.949,226.2592,1990.0
2023-01-24 09:45:00,240.42,242.5,240.42,242.43,5441.0,225.9678,227.9228,225.9678,227.857,5441.0
2023-01-24 09:50:00,242.38,242.79,242.37,242.64,3043.0,227.81,228.1954,227.8006,228.0544,3043.0
2023-01-24 09:55:00,242.64,242.74,241.83,242.01,5265.0,228.0544,228.1484,227.2931,227.4622,5265.0
2023-01-24 10:00:00,241.63,242.75,241.62,242.74,4626.0,227.1051,228.1578,227.0957,228.1484,4626.0
2023-01-24 10:05:00,242.75,243.29,242.42,243.29,5650.0,228.1578,228.6653,227.8476,228.6653,5650.0
2023-01-24 10:10:00,243.5,244.35,243.5,244.35,4812.0,228.8627,229.6616,228.8627,229.6616,4812.0
2023-01-24 10:15:00,244.3,245.04,244.3,244.94,8397.0,229.6146,230.3101,229.6146,230.2161,8397.0
2023-01-24 10:20:00,245.03,245.24,245.0,245.22,3870.0,230.3007,230.4981,230.2725,230.4793,3870.0
2023-01-24 10:25:00,245.34,245.98,245.34,245.55,3948.0,230.5921,231.1936,230.5921,230.7894,3948.0
2023-01-24 10:30:00,245.57,246.45,245.57,246.16,4222.0,230.8082,231.6353,230.8082,231.3628,4222.0
2023-01-24 10:35:00,246.18,246.58,246.12,246.58,2501.0,231.3816,231.7575,231.3252,231.7575,2501.0
2023-01-24 10:40:00,246.59,247.2,246.54,247.2,4465.0,231.7669,232.3403,231.7199,232.3403,4465.0
2023-01-24 10:45:00,247.17,247.47,246.98,247.42,8976.0,232.3121,232.594,232.1335,232.547,8976.0
2023-01-24 10:50:00,247.59,247.92,247.42,247.74,3638.0,232.7068,233.017,232.547,232.8478,3638.0
2023-01-24 10:55:00,247.86,248.08,247.45,247.46,6535.0,232.9606,233.1674,232.5752,232.5846,6535.0
2023-01-24 11:00:00,247.47,247.99,247.47,247.99,1591.0,232.594,233.0828,232.594,233.0828,1591.0
2023-01-24 11:05:00,248.09,248.15,247.65,248.15,5825.0,233.1768,233.2331,232.7632,233.2331,5825.0
2023-01-24 11:10:00,248.23,248.33,247.65,247.65,6095.0,233.3083,233.4023,232.7632,232.7632,6095.0
2023-01-24 11:15:00,247.83,248.26,247.78,247.87,1514.0,232.9324,233.3365,232.8854,232.97,1514.0
2023-01-24 11:20:00,247.93,247.93,247.81,247.86,1507.0,233.0264,233.0264,232.9136,232.9606,1507.0
2023-01-24 11:25:00,247.88,248.4,247.79,248.38,3309.0,232.9794,233.4681,232.8948,233.4493,3309.0
2023-01-24 11:30:00,248.24,248.24,247.69,247.93,5353.0,233.3177,233.3177,232.8008,233.0264,5353.0
2023-01-24 11:35:00,248.0,248.03,247.89,247.97,3200.0,233.0922,233.1204,232.9888,233.064,3200.0
2023-01-24 11:40:00,247.97,247.97,247.24,247.38,3280.0,233.064,233.064,232.3779,232.5094,3280.0
2023-01-24 11:45:00,247.36,247.75,247.35,247.69,4186.0,232.4906,232.8572,232.4812,232.8008,4186.0
2023-01-24 11:50:00,247.71,247.9,247.67,247.78,2939.0,232.8196,232.9982,232.782,232.8854,2939.0
2023-01-24 11:55:00,247.91,247.93,247.67,247.67,1500.0,233.0076,233.0264,232.782,232.782,1500.0
2023-01-24 12:00:00,247.81,247.85,246.9,246.98,1050.0,232.9136,232.9512,232.0583,232.1335,1050.0
2023-01-24 12:05:00,247.12,248.12,247.1,248.12,3438.0,232.2651,233.205,232.2463,233.205,3438.0
2023-01-24 12:10:00,248.22,249.07,248.14,248.96,9259.0,233.2989,234.0978,233.2238,233.9945,9259.0
2023-01-24 12:15:00,248.96,249.6,248.84,249.41,4008.0,233.9945,234.596,233.8817,234.4174,4008.0
2023-01-24 12:20:00,249.41,250.26,249.22,250.26,21340.0,234.4174,235.2163,234.2388,235.2163,21340.0
2023-01-24 12:25:00,250.25,250.94,249.72,250.83,14205.0,235.2069,235.8554,234.7088,235.752,14205.0
2023-01-24 12:30:00,250.83,251.11,249.98,250.51,30411.0,235.752,236.0152,234.9531,235.4513,30411.0
2023-01-24 12:35:00,250.36,250.51,249.88,249.88,5316.0,235.3103,235.4513,234.8592,234.8592,5316.0
2023-01-24 12:40:00,249.96,250.1,249.4,249.76,24995.0,234.9343,235.0659,234.408,234.7464,24995.0
2023-01-24 12:45:00,249.55,249.8,249.55,249.73,410.0,234.549,234.784,234.549,234.7182,410.0
2023-01-24 12:50:00,249.53,249.68,249.31,249.37,2379.0,234.5302,234.6712,234.3234,234.3798,2379.0
2023-01-24 12:55:00,249.41,249.5,249.25,249.31,3600.0,234.4174,234.502,234.267,234.3234,3600.0
2023-01-24 13:00:00,249.27,249.27,248.69,248.75,5269.0,234.2858,234.2858,233.7407,233.7971,5269.0
2023-01-24 13:05:00,248.75,249.16,248.75,249.01,3855.0,233.7971,234.1824,233.7971,234.0415,3855.0
2023-01-24 13:10:00,249.17,249.79,249.15,249.66,9903.0,234.1918,234.7746,234.173,234.6524,9903.0
2023-01-24 13:15:00,249.61,249.89,249.53,249.86,4344.0,234.6054,234.8686,234.5302,234.8404,4344.0
2023-01-24 13:20:00,249.81,249.92,249.64,249.64,3103.0,234.7934,234.8968,234.6336,234.6336,3103.0
2023-01-24 13:25:00,249.74,249.94,249.63,249.74,1961.0,234.7276,234.9155,234.6242,234.7276,1961.0
2023-01-24 13:30:00,249.82,249.94,249.73,249.81,2900.0,234.8028,234.9155,234.7182,234.7934,2900.0
2023-01-24 13:35:00,249.83,249.93,249.78,249.92,1600.0,234.8122,234.9061,234.7652,234.8968,1600.0
2023-01-24 13:40:00,249.87,250.36,249.83,250.35,3986.0,234.8498,235.3103,234.8122,235.3009,3986.0
2023-01-24 13:45:00,250.51,250.87,250.38,250.76,1300.0,235.4513,235.7896,235.3291,235.6863,1300.0
2023-01-24 13:50:00,250.63,250.7,250.44,250.7,2476.0,235.5641,235.6299,235.3855,235.6299,2476.0
2023-01-24 13:55:00,250.7,250.78,250.52,250.57,3716.0,235.6299,235.7051,235.4607,235.5077,3716.0
2023-01-24 14:00:00,250.57,250.62,250.04,250.06,5600.0,235.5077,235.5547,235.0095,235.0283,5600.0
2023-01-24 14:05:00,250.01,250.14,249.86,249.89,9449.0,234.9813,235.1035,234.8404,234.8686,9449.0
2023-01-24 14:10:00,249.88,249.96,249.38,249.38,3411.0,234.8592,234.9343,234.3892,234.3892,3411.0
2023-01-24 14:15:00,249.38,249.38,248.65,248.65,7595.0,234.3892,234.3892,233.7031,233.7031,7595.0
2023-01-24 14:20:00,248.65,249.25,248.64,249.14,4962.0,233.7031,234.267,233.6937,234.1636,4962.0
2023-01-24 14:25:00,249.21,249.36,249.06,249.06,4336.0,234.2294,234.3704,234.0884,234.0884,4336.0
2023-01-24 14:30:00,249.06,249.57,249.05,249.32,9463.0,234.0884,234.5678,234.079,234.3328,9463.0
2023-01-24 14:35:00,249.57,249.62,249.3,249.3,1900.0,234.5678,234.6148,234.314,234.314,1900.0
2023-01-24 14:40:00,249.25,249.31,248.99,249.23,3983.0,234.267,234.3234,234.0227,234.2482,3983.0
2023-01-24 14:45:00,249.31,249.75,249.31,249.47,2200.0,234.3234,234.737,234.3234,234.4738,2200.0
2023-01-24 14:50:00,249.52,249.8,249.35,249.74,2406.0,234.5208,234.784,234.361,234.7276,2406.0
2023-01-24 14:55:00,249.68,249.68,249.34,249.34,4094.0,234.6712,234.6712,234.3516,234.3516,4094.0
2023-01-24 15:00:00,249.34,249.62,249.24,249.62,3313.0,234.3516,234.6148,234.2576,234.6148,3313.0
2023-01-24 15:05:00,249.48,249.63,249.28,249.38,6157.0,234.4832,234.6242,234.2952,234.3892,6157.0
2023-01-24 15:10:00,249.45,249.58,248.8,248.93,3659.0,234.455,234.5772,233.8441,233.9663,3659.0
2023-01-24 15:15:00,248.82,248.86,248.6,248.77,5132.0,233.8629,233.9005,233.6561,233.8159,5132.0
2023-01-24 15:20:00,248.75,248.84,248.66,248.66,10135.0,233.7971,233.8817,233.7125,233.7125,10135.0
2023-01-24 15:25:00,248.62,248.62,248.21,248.5,10363.0,233.6749,233.6749,233.2895,233.5621,10363.0
2023-01-24 15:30:00,248.47,248.88,248.46,248.71,5488.0,233.5339,233.9193,233.5245,233.7595,5488.0
2023-01-24 15:35:00,248.69,248.83,248.53,248.7,6539.0,233.7407,233.8723,233.5903,233.7501,6539.0
2023-01-24 15:40:00,248.58,248.65,248.1,248.23,12012.0,233.6373,233.7031,233.1862,233.3083,12012.0
2023-01-24 15:45:00,248.15,248.22,247.76,248.0,18072.0,233.2331,233.2989,232.8666,233.0922,18072.0
2023-01-24 15:50:00,248.01,248.43,248.0,248.18,22291.0,233.1016,233.4963,233.0922,233.2613,22291.0
2023-01-24 15:55:00,248.26,248.31,247.84,247.86,37160.0,233.3365,233.3835,232.9418,232.9606,37160.0
2023-01-25 09:30:00,245.62,245.9,245.01,245.01,12142.0,230.8552,231.1184,230.2819,230.2819,12142.0
2023-01-25 09:35:00,245.29,245.73,244.64,244.64,5325.0,230.5451,230.9586,229.9341,229.9341,5325.0
2023-01-25 09:40:00,244.68,244.94,244.17,244.94,1390.0,229.9717,230.2161,229.4924,230.2161,1390.0
2023-01-25 09:45:00,244.93,245.15,244.16,244.87,5539.0,230.2067,230.4135,229.483,230.1503,5539.0
2023-01-25 09:50:00,244.85,245.43,244.61,245.02,3086.0,230.1315,230.6767,229.9059,230.2913,3086.0
2023-01-25 09:55:00,245.21,245.31,244.72,244.87,5336.0,230.4699,230.5639,230.0093,230.1503,5336.0
2023-01-25 10:00:00,245.04,245.27,244.88,245.27,3446.0,230.3101,230.5263,230.1597,230.5263,3446.0
2023-01-25 10:05:00,245.03,245.7,245.02,245.14,16951.0,230.3007,230.9304,230.2913,230.4041,16951.0
2023-01-25 10:10:00,245.31,245.46,244.64,244.78,2333.0,230.5639,230.7049,229.9341,230.0657,2333.0
2023-01-25 10:15:00,244.35,244.82,243.78,243.78,3577.0,229.6616,230.1033,229.1258,229.1258,3577.0
2023-01-25 10:20:00,243.69,243.74,243.41,243.41,1442.0,229.0413,229.0882,228.7781,228.7781,1442.0
2023-01-25 10:25:00,243.38,243.61,243.01,243.32,3526.0,228.7499,228.9661,228.4021,228.6935,3526.0
2023-01-25 10:30:00,243.34,243.47,242.61,242.61,3884.0,228.7123,228.8345,228.0262,228.0262,3884.0
2023-01-25 10:35:00,242.72,242.91,242.02,242.08,3264.0,228.1296,228.3081,227.4716,227.528,3264.0
2023-01-25 10:40:00,242.05,242.83,242.05,242.59,6493.0,227.4998,228.2329,227.4998,228.0074,6493.0
2023-01-25 10:45:00,242.58,242.59,242.19,242.21,3418.0,227.998,228.0074,227.6314,227.6502,3418.0
2023-01-25 10:50:00,242.1,242.25,241.95,241.99,8037.0,227.5468,227.6878,227.4058,227.4434,8037.0
2023-01-25 10:55:00,242.01,242.66,242.01,242.33,5460.0,227.4622,228.0732,227.4622,227.763,5460.0
2023-01-25 11:00:00,242.27,242.56,242.19,242.24,3845.0,227.7066,227.9792,227.6314,227.6784,3845.0
2023-01-25 11:05:00,242.26,242.47,242.02,242.47,7513.0,227.6972,227.8946,227.4716,227.8946,7513.0
2023-01-25 11:10:00,242.51,242.88,242.38,242.88,8365.0,227.9322,228.2799,227.81,228.2799,8365.0
2023-01-25 11:15:00,242.97,243.28,242.73,243.13,5077.0,228.3645,228.6559,228.139,228.5149,5077.0
2023-01-25 11:20:00,243.24,243.5,243.16,243.3,3923.0,228.6183,228.8627,228.5431,228.6747,3923.0
2023-01-25 11:25:00,243.2,244.51,243.11,244.51,5497.0,228.5807,229.812,228.4961,229.812,5497.0
2023-01-25 11:30:00,244.43,244.83,244.41,244.59,4052.0,229.7368,230.1127,229.718,229.8871,4052.0
2023-01-25 11:35:00,244.64,244.74,244.41,244.41,1900.0,229.9341,230.0281,229.718,229.718,1900.0
2023-01-25 11:40:00,244.41,244.53,244.32,244.53,2034.0,229.718,229.8308,229.6334,229.8308,2034.0
2023-01-25 11:45:00,244.42,244.61,244.23,244.27,2499.0,229.7274,229.9059,229.5488,229.5864,2499.0
2023-01-25 11:50:00,244.45,244.91,244.22,244.69,2940.0,229.7556,230.1879,229.5394,229.9811,2940.0
2023-01-25 11:55:00,244.87,245.0,244.7,244.71,1860.0,230.1503,230.2725,229.9905,229.9999,1860.0
2023-01-25 12:00:00,244.74,245.03,244.74,244.75,5739.0,230.0281,230.3007,230.0281,230.0375,5739.0
2023-01-25 12:05:00,244.75,245.14,244.74,244.99,3076.0,230.0375,230.4041,230.0281,230.2631,3076.0
2023-01-25 12:10:00,244.87,244.88,244.8,244.8,515.0,230.1503,230.1597,230.0845,230.0845,515.0
2023-01-25 12:15:00,244.9,245.11,244.78,245.11,2800.0,230.1785,230.3759,230.0657,230.3759,2800.0
2023-01-25 12:20:00,245.17,245.17,244.78,245.08,3710.0,230.4323,230.4323,230.0657,230.3477,3710.0
2023-01-25 12:25:00,245.08,245.31,244.96,245.31,3500.0,230.3477,230.5639,230.2349,230.5639,3500.0
2023-01-25 12:30:00,245.39,245.59,245.37,245.59,1331.0,230.6391,230.827,230.6203,230.827,1331.0
2023-01-25 12:35:00,245.59,245.67,245.27,245.27,5012.0,230.827,230.9022,230.5263,230.5263,5012.0
2023-01-25 12:40:00,245.3,245.5,245.3,245.5,1996.0,230.5545,230.7424,230.5545,230.7424,1996.0
2023-01-25 12:45:00,245.36,245.43,245.23,245.32,1800.0,230.6109,230.6767,230.4887,230.5733,1800.0
2023-01-25 12:50:00,245.23,245.41,245.23,245.29,2954.0,230.4887,230.6579,230.4887,230.5451,2954.0
2023-01-25 12:55:00,245.26,245.26,245.09,245.09,5241.0,230.5169,230.5169,230.3571,230.3571,5241.0
2023-01-25 13:00:00,245.09,245.09,244.41,244.49,8924.0,230.3571,230.3571,229.718,229.7932,8924.0
2023-01-25 13:05:00,244.61,244.83,244.56,244.56,7942.0,229.9059,230.1127,229.859,229.859,7942.0
2023-01-25 13:10:00,244.71,244.81,244.62,244.62,4932.0,229.9999,230.0939,229.9153,229.9153,4932.0
2023-01-25 13:15:00,244.81,244.81,244.52,244.78,6224.0,230.0939,230.0939,229.8214,230.0657,6224.0
2023-01-25 13:20:00,244.76,244.82,244.76,244.82,500.0,230.0469,230.1033,230.0469,230.1033,500.0
2023-01-25 13:25:00,244.83,244.98,244.44,244.47,4195.0,230.1127,230.2537,229.7462,229.7744,4195.0
2023-01-25 13:30:00,244.55,244.66,244.44,244.52,3218.0,229.8496,229.9529,229.7462,229.8214,3218.0
2023-01-25 13:35:00,244.58,245.6,244.46,245.52,4541.0,229.8778,230.8364,229.765,230.7612,4541.0
2023-01-25 13:40:00,245.61,245.62,245.36,245.36,2100.0,230.8458,230.8552,230.6109,230.6109,2100.0
2023-01-25 13:45:00,245.41,245.72,245.34,245.72,2643.0,230.6579,230.9492,230.5921,230.9492,2643.0
2023-01-25 13:50:00,245.81,245.84,245.27,245.27,2378.0,231.0338,231.062,230.5263,230.5263,2378.0
2023-01-25 13:55:00,245.42,245.68,245.14,245.68,3334.0,230.6673,230.9116,230.4041,230.9116,3334.0
2023-01-25 14:00:00,245.65,245.75,245.57,245.75,1515.0,230.8834,230.9774,230.8082,230.9774,1515.0
2023-01-25 14:05:00,245.81,245.96,245.6,245.7,2629.0,231.0338,231.1748,230.8364,230.9304,2629.0
2023-01-25 14:10:00,245.63,246.15,245.63,246.08,2321.0,230.8646,231.3534,230.8646,231.2876,2321.0
2023-01-25 14:15:00,246.2,246.23,245.89,245.9,1375.0,231.4004,231.4286,231.109,231.1184,1375.0
2023-01-25 14:20:00,245.75,245.97,245.69,245.7,2178.0,230.9774,231.1842,230.921,230.9304,2178.0
2023-01-25 14:25:00,245.69,245.69,245.35,245.51,2258.0,230.921,230.921,230.6015,230.7518,2258.0
2023-01-25 14:30:00,245.59,245.63,245.18,245.29,2530.0,230.827,230.8646,230.4417,230.5451,2530.0
2023-01-25 14:35:00,245.14,245.61,245.14,245.61,3226.0,230.4041,230.8458,230.4041,230.8458,3226.0
2023-01-25 14:40:00,245.61,245.81,245.6,245.76,1819.0,230.8458,231.0338,230.8364,230.9868,1819.0
2023-01-25 14:45:00,245.89,246.09,245.85,245.91,3564.0,231.109,231.297,231.0714,231.1278,3564.0
2023-01-25 14:50:00,246.0,246.02,245.83,246.01,3910.0,231.2124,231.2312,231.0526,231.2218,3910.0
2023-01-25 14:55:00,246.09,246.2,246.07,246.09,1632.0,231.297,231.4004,231.2782,231.297,1632.0
2023-01-25 15:00:00,246.04,246.2,245.96,246.2,3000.0,231.25,231.4004,231.1748,231.4004,3000.0
2023-01-25 15:05:00,246.16,246.39,246.12,246.34,2600.0,231.3628,231.5789,231.3252,231.532,2600.0
2023-01-25 15:10:00,246.35,246.38,245.73,245.76,3597.0,231.5414,231.5695,230.9586,230.9868,3597.0
2023-01-25 15:15:00,245.76,245.77,245.48,245.65,3964.0,230.9868,230.9962,230.7236,230.8834,3964.0
2023-01-25 15:20:00,245.63,245.64,245.42,245.58,3734.0,230.8646,230.874,230.6673,230.8176,3734.0
2023-01-25 15:25:00,245.59,245.67,245.47,245.64,3880.0,230.827,230.9022,230.7143,230.874,3880.0
2023-01-25 15:30:00,245.65,245.73,245.64,245.69,3419.0,230.8834,230.9586,230.874,230.921,3419.0
2023-01-25 15:35:00,245.63,245.91,245.44,245.91,10525.0,230.8646,231.1278,230.6861,231.1278,10525.0
2023-01-25 15:40:00,245.9,246.21,245.89,245.94,7966.0,231.1184,231.4098,231.109,231.156,7966.0
2023-01-25 15:45:00,245.94,246.02,245.76,245.93,14205.0,231.156,231.2312,230.9868,231.1466,14205.0
2023-01-25 15:50:00,245.8,246.0,245.72,245.85,22597.0,231.0244,231.2124,230.9492,231.0714,22597.0
2023-01-25 15:55:00,245.85,246.49,245.85,246.26,42746.0,231.0714,231.6729,231.0714,231.4568,42746.0
2023-01-26 09:30:00,247.79,248.7,247.26,248.7,6281.0,232.8948,233.7501,232.3966,233.7501,6281.0
2023-01-26 09:35:00,248.02,248.02,247.0,247.65,2627.0,233.111,233.111,232.1523,232.7632,2627.0
2023-01-26 09:40:00,247.65,247.65,246.37,246.71,2385.0,232.7632,232.7632,231.5601,231.8797,2385.0
2023-01-26 09:45:00,247.1,247.1,245.78,245.79,1659.0,232.2463,232.2463,231.0056,231.015,1659.0
2023-01-26 09:50:00,245.59,246.0,245.46,245.83,5000.0,230.827,231.2124,230.7049,231.0526,5000.0
2023-01-26 09:55:00,245.89,245.98,245.56,245.86,1200.0,231.109,231.1936,230.7988,231.0808,1200.0
2023-01-26 10:00:00,245.9,246.07,245.56,246.04,1400.0,231.1184,231.2782,230.7988,231.25,1400.0
2023-01-26 10:05:00,246.14,246.25,245.64,245.79,900.0,231.344,231.4474,230.874,231.015,900.0
2023-01-26 10:10:00,245.85,246.31,245.77,246.22,1949.0,231.0714,231.5038,230.9962,231.4192,1949.0
2023-01-26 10:15:00,246.47,246.5,246.23,246.24,1520.0,231.6541,231.6823,231.4286,231.438,1520.0
2023-01-26 10:20:00,246.23,246.73,246.23,246.73,1495.0,231.4286,231.8985,231.4286,231.8985,1495.0
2023-01-26 10:25:00,246.87,247.08,246.61,246.64,1235.0,232.0301,232.2275,231.7857,231.8139,1235.0
2023-01-26 10:30:00,246.62,247.37,246.62,247.34,2699.0,231.7951,232.5,231.7951,232.4718,2699.0
2023-01-26 10:35:00,247.32,247.32,246.43,246.43,5555.0,232.453,232.453,231.6165,231.6165,5555.0
2023-01-26 10:40:00,246.87,246.93,246.66,246.66,900.0,232.0301,232.0865,231.8327,231.8327,900.0
2023-01-26 10:45:00,247.3,247.31,247.07,247.09,530.0,232.4342,232.4436,232.2181,232.2369,530.0
2023-01-26 10:50:00,247.06,247.06,246.56,246.56,1785.0,232.2087,232.2087,231.7387,231.7387,1785.0
2023-01-26 10:55:00,246.73,246.95,246.72,246.72,728.0,231.8985,232.1053,231.8891,231.8891,728.0
2023-01-26 11:00:00,246.62,246.64,246.54,246.55,446.0,231.7951,231.8139,231.7199,231.7293,446.0
2023-01-26 11:05:00,246.55,246.55,246.55,246.55,0.0,231.7293,231.7293,231.7293,231.7293,0.0
2023-01-26 11:10:00,246.8,246.97,246.7,246.97,1341.0,231.9643,232.1241,231.8703,232.1241,1341.0
2023-01-26 11:15:00,247.46,247.89,247.22,247.58,14767.0,232.5846,232.9888,232.3591,232.6974,14767.0
2023-01-26 11:20:00,247.48,247.48,246.61,246.61,1300.0,232.6034,232.6034,231.7857,231.7857,1300.0
2023-01-26 11:25:00,246.57,247.14,246.57,247.14,2300.0,231.7481,232.2839,231.7481,232.2839,2300.0
2023-01-26 11:30:00,247.22,247.64,247.2,247.21,3022.0,232.3591,232.7538,232.3403,232.3497,3022.0
2023-01-26 11:35:00,247.34,247.42,247.28,247.37,1202.0,232.4718,232.547,232.4154,232.5,1202.0
2023-01-26 11:40:00,247.44,247.68,247.39,247.53,421.0,232.5658,232.7914,232.5188,232.6504,421.0
2023-01-26 11:45:00,247.81,247.89,247.81,247.88,200.0,232.9136,232.9888,232.9136,232.9794,200.0
2023-01-26 11:50:00,247.95,247.99,247.63,247.63,2308.0,233.0452,233.0828,232.7444,232.7444,2308.0
2023-01-26 11:55:00,247.82,247.82,247.63,247.63,433.0,232.923,232.923,232.7444,232.7444,433.0
2023-01-26 12:00:00,247.84,247.9,247.84,247.9,700.0,232.9418,232.9982,232.9418,232.9982,700.0
2023-01-26 12:05:00,247.94,248.34,247.89,248.1,1757.0,233.0358,233.4117,232.9888,233.1862,1757.0
2023-01-26 12:10:00,248.41,248.58,248.41,248.46,889.0,233.4775,233.6373,233.4775,233.5245,889.0
2023-01-26 12:15:00,248.36,248.42,248.32,248.42,396.0,233.4305,233.4869,233.3929,233.4869,396.0
2023-01-26 12:20:00,248.28,248.39,248.21,248.22,703.0,233.3553,233.4587,233.2895,233.2989,703.0
2023-01-26 12:25:00,248.22,248.53,248.22,248.53,1100.0,233.2989,233.5903,233.2989,233.5903,1100.0
2023-01-26 12:30:00,248.41,248.64,248.31,248.64,1500.0,233.4775,233.6937,233.3835,233.6937,1500.0
2023-01-26 12:35:00,248.74,248.76,248.62,248.62,700.0,233.7877,233.8065,233.6749,233.6749,700.0
2023-01-26 12:40:00,248.73,248.74,248.52,248.52,713.0,233.7783,233.7877,233.5809,233.5809,713.0
2023-01-26 12:45:00,248.5,248.54,248.18,248.32,1473.0,233.5621,233.5997,233.2613,233.3929,1473.0
2023-01-26 12:50:00,248.3,248.73,248.3,248.66,3046.0,233.3741,233.7783,233.3741,233.7125,3046.0
2023-01-26 12:55:00,248.74,248.9,248.65,248.66,1000.0,233.7877,233.9381,233.7031,233.7125,1000.0
2023-01-26 13:00:00,248.77,248.86,248.64,248.66,1498.0,233.8159,233.9005,233.6937,233.7125,1498.0
2023-01-26 13:05:00,248.64,248.66,248.33,248.49,1020.0,233.6937,233.7125,233.4023,233.5527,1020.0
2023-01-26 13:10:00,248.55,248.55,248.41,248.41,1100.0,233.6091,233.6091,233.4775,233.4775,1100.0
2023-01-26 13:15:00,248.63,248.69,248.63,248.68,800.0,233.6843,233.7407,233.6843,233.7313,800.0
2023-01-26 13:20:00,248.6,248.88,248.6,248.86,2079.0,233.6561,233.9193,233.6561,233.9005,2079.0
2023-01-26 13:25:00,248.92,249.14,248.76,249.08,2833.0,233.9569,234.1636,233.8065,234.1072,2833.0
2023-01-26 13:30:00,249.08,249.17,249.02,249.17,524.0,234.1072,234.1918,234.0509,234.1918,524.0
2023-01-26 13:35:00,249.17,249.33,249.17,249.31,1275.0,234.1918,234.3422,234.1918,234.3234,1275.0
2023-01-26 13:40:00,249.34,249.47,249.27,249.33,2925.0,234.3516,234.4738,234.2858,234.3422,2925.0
2023-01-26 13:45:00,249.33,249.33,249.33,249.33,0.0,234.3422,234.3422,234.3422,234.3422,0.0
2023-01-26 13:50:00,249.3,249.31,249.13,249.14,796.0,234.314,234.3234,234.1542,234.1636,796.0
2023-01-26 13:55:00,249.21,249.21,249.12,249.15,654.0,234.2294,234.2294,234.1448,234.173,654.0
2023-01-26 14:00:00,249.2,249.2,249.02,249.09,1021.0,234.22,234.22,234.0509,234.1166,1021.0
2023-01-26 14:05:00,249.09,249.09,249.09,249.09,0.0,234.1166,234.1166,234.1166,234.1166,0.0
2023-01-26 14:10:00,249.05,249.13,248.94,249.03,2556.0,234.079,234.1542,233.9757,234.0603,2556.0
2023-01-26 14:15:00,249.05,249.08,248.89,249.08,990.0,234.079,234.1072,233.9287,234.1072,990.0
2023-01-26 14:20:00,249.03,249.06,248.82,248.98,4099.0,234.0603,234.0884,233.8629,234.0133,4099.0
2023-01-26 14:25:00,248.98,249.04,248.47,248.47,3687.0,234.0133,234.0696,233.5339,233.5339,3687.0
2023-01-26 14:30:00,248.51,248.66,248.48,248.66,1384.0,233.5715,233.7125,233.5433,233.7125,1384.0
2023-01-26 14:35:00,248.8,248.82,248.7,248.7,1615.0,233.8441,233.8629,233.7501,233.7501,1615.0
2023-01-26 14:40:00,248.68,248.79,248.63,248.79,1258.0,233.7313,233.8347,233.6843,233.8347,1258.0
2023-01-26 14:45:00,248.78,248.8,248.63,248.63,1700.0,233.8253,233.8441,233.6843,233.6843,1700.0
2023-01-26 14:50:00,248.53,248.55,248.28,248.28,2500.0,233.5903,233.6091,233.3553,233.3553,2500.0
2023-01-26 14:55:00,248.35,248.6,248.34,248.57,1450.0,233.4211,233.6561,233.4117,233.6279,1450.0
2023-01-26 15:00:00,248.58,248.64,248.52,248.53,1313.0,233.6373,233.6937,233.5809,233.5903,1313.0
2023-01-26 15:05:00,248.46,248.46,248.13,248.13,2606.0,233.5245,233.5245,233.2144,233.2144,2606.0
2023-01-26 15:10:00,248.15,248.24,248.03,248.09,2900.0,233.2331,233.3177,233.1204,233.1768,2900.0
2023-01-26 15:15:00,248.16,248.17,247.9,248.03,3664.0,233.2425,233.2519,232.9982,233.1204,3664.0
2023-01-26 15:20:00,248.01,248.1,247.58,247.74,5017.0,233.1016,233.1862,232.6974,232.8478,5017.0
2023-01-26 15:25:00,247.7,247.75,247.46,247.46,3448.0,232.8102,232.8572,232.5846,232.5846,3448.0
2023-01-26 15:30:00,247.32,247.64,247.18,247.51,3961.0,232.453,232.7538,232.3215,232.6316,3961.0
2023-01-26 15:35:00,247.45,247.55,247.28,247.45,5389.0,232.5752,232.6692,232.4154,232.5752,5389.0
2023-01-26 15:40:00,247.44,247.56,247.27,247.27,3093.0,232.5658,232.6786,232.406,232.406,3093.0
2023-01-26 15:45:00,247.37,247.68,247.28,247.6,4069.0,232.5,232.7914,232.4154,232.7162,4069.0
2023-01-26 15:50:00,247.68,247.89,247.46,247.65,12832.0,232.7914,232.9888,232.5846,232.7632,12832.0
2023-01-26 15:55:00,247.64,247.94,247.6,247.78,34903.0,232.7538,233.0358,232.7162,232.8854,34903.0
2023-01-27 09:30:00,248.19,248.59,247.7,248.45,7699.0,233.2707,233.6467,232.8102,233.5151,7699.0
2023-01-27 09:35:00,247.92,248.02,247.79,248.02,550.0,233.017,233.111,232.8948,233.111,550.0
2023-01-27 09:40:00,247.97,248.48,247.74,248.24,908.0,233.064,233.5433,232.8478,233.3177,908.0
2023-01-27 09:45:00,248.05,248.33,248.05,248.33,300.0,233.1392,233.4023,233.1392,233.4023,300.0
2023-01-27 09:50:00,248.36,248.96,248.28,248.75,1440.0,233.4305,233.9945,233.3553,233.7971,1440.0
2023-01-27 09:55:00,248.57,248.9,248.3,248.72,1665.0,233.6279,233.9381,233.3741,233.7689,1665.0
2023-01-27 10:00:00,248.37,248.72,247.68,248.7,1366.0,233.4399,233.7689,232.7914,233.7501,1366.0
2023-01-27 10:05:00,248.61,248.97,248.61,248.97,658.0,233.6655,234.0039,233.6655,234.0039,658.0
2023-01-27 10:10:00,248.94,248.94,248.37,248.37,837.0,233.9757,233.9757,233.4399,233.4399,837.0
2023-01-27 10:15:00,248.35,249.05,248.35,248.86,1624.0,233.4211,234.079,233.4211,233.9005,1624.0
2023-01-27 10:20:00,248.66,248.76,248.43,248.49,1415.0,233.7125,233.8065,233.4963,233.5527,1415.0
2023-01-27 10:25:00,248.38,249.09,248.37,248.71,1806.0,233.4493,234.1166,233.4399,233.7595,1806.0
2023-01-27 10:30:00,248.76,248.76,248.37,248.37,708.0,233.8065,233.8065,233.4399,233.4399,708.0
2023-01-27 10:35:00,248.04,248.32,248.04,248.28,1367.0,233.1298,233.3929,233.1298,233.3553,1367.0
2023-01-27 10:40:00,248.15,248.54,248.14,248.17,1078.0,233.2331,233.5997,233.2238,233.2519,1078.0
2023-01-27 10:45:00,248.06,248.32,248.03,248.32,750.0,233.1486,233.3929,233.1204,233.3929,750.0
2023-01-27 10:50:00,247.96,248.16,247.96,248.0,2016.0,233.0546,233.2425,233.0546,233.0922,2016.0
2023-01-27 10:55:00,247.91,248.25,247.91,248.24,1301.0,233.0076,233.3271,233.0076,233.3177,1301.0
2023-01-27 11:00:00,248.17,248.37,248.01,248.05,1820.0,233.2519,233.4399,233.1016,233.1392,1820.0
2023-01-27 11:05:00,248.03,248.23,248.02,248.23,500.0,233.1204,233.3083,233.111,233.3083,500.0
2023-01-27 11:10:00,247.98,248.02,247.72,247.76,712.0,233.0734,233.111,232.829,232.8666,712.0
2023-01-27 11:15:00,247.68,248.52,247.62,248.52,2449.0,232.7914,233.5809,232.735,233.5809,2449.0
2023-01-27 11:20:00,248.4,248.55,248.4,248.48,1300.0,233.4681,233.6091,233.4681,233.5433,1300.0
2023-01-27 11:25:00,248.46,248.89,248.33,248.85,2110.0,233.5245,233.9287,233.4023,233.8911,2110.0
2023-01-27 11:30:00,248.76,249.0,248.76,249.0,875.0,233.8065,234.0321,233.8065,234.0321,875.0
2023-01-27 11:35:00,249.08,249.37,249.08,249.26,500.0,234.1072,234.3798,234.1072,234.2764,500.0
2023-01-27 11:40:00,249.1,249.21,249.0,249.21,5599.0,234.126,234.2294,234.0321,234.2294,5599.0
2023-01-27 11:45:00,249.27,249.38,249.26,249.38,1440.0,234.2858,234.3892,234.2764,234.3892,1440.0
2023-01-27 11:50:00,249.2,249.29,248.85,248.86,1900.0,234.22,234.3046,233.8911,233.9005,1900.0
2023-01-27 11:55:00,248.81,249.18,248.8,249.1,902.0,233.8535,234.2012,233.8441,234.126,902.0
2023-01-27 12:00:00,249.1,249.1,248.67,248.68,1000.0,234.126,234.126,233.7219,233.7313,1000.0
2023-01-27 12:05:00,248.57,248.87,248.54,248.79,3522.0,233.6279,233.9099,233.5997,233.8347,3522.0
2023-01-27 12:10:00,248.85,249.18,248.85,249.18,1103.0,233.8911,234.2012,233.8911,234.2012,1103.0
2023-01-27 12:15:00,249.19,249.25,249.16,249.18,900.0,234.2106,234.267,234.1824,234.2012,900.0
2023-01-27 12:20:00,249.28,249.42,249.18,249.3,1264.0,234.2952,234.4268,234.2012,234.314,1264.0
2023-01-27 12:25:00,249.21,249.31,249.04,249.04,1290.0,234.2294,234.3234,234.0696,234.0696,1290.0
2023-01-27 12:30:00,249.13,249.37,249.12,249.37,200.0,234.1542,234.3798,234.1448,234.3798,200.0
2023-01-27 12:35:00,249.38,249.51,249.33,249.49,1443.0,234.3892,234.5114,234.3422,234.4926,1443.0
2023-01-27 12:40:00,249.5,249.5,249.23,249.34,1104.0,234.502,234.502,234.2482,234.3516,1104.0
2023-01-27 12:45:00,249.33,249.6,249.33,249.6,702.0,234.3422,234.596,234.3422,234.596,702.0
2023-01-27 12:50:00,249.62,249.78,249.61,249.69,1404.0,234.6148,234.7652,234.6054,234.6806,1404.0
2023-01-27 12:55:00,249.69,249.92,249.4,249.47,1300.0,234.6806,234.8968,234.408,234.4738,1300.0
2023-01-27 13:00:00,249.48,249.48,249.22,249.22,900.0,234.4832,234.4832,234.2388,234.2388,900.0
2023-01-27 13:05:00,249.27,249.41,249.27,249.41,502.0,234.2858,234.4174,234.2858,234.4174,502.0
2023-01-27 13:10:00,249.2,249.36,249.19,249.31,1403.0,234.22,234.3704,234.2106,234.3234,1403.0
2023-01-27 13:15:00,249.21,249.21,249.03,249.15,500.0,234.2294,234.2294,234.0603,234.173,500.0
2023-01-27 13:20:00,249.08,249.1,248.94,248.96,1129.0,234.1072,234.126,233.9757,233.9945,1129.0
2023-01-27 13:25:00,248.98,248.98,248.75,248.9,1143.0,234.0133,234.0133,233.7971,233.9381,1143.0
2023-01-27 13:30:00,249.1,249.1,248.9,248.93,1740.0,234.126,234.126,233.9381,233.9663,1740.0
2023-01-27 13:35:00,248.93,248.93,248.77,248.84,900.0,233.9663,233.9663,233.8159,233.8817,900.0
2023-01-27 13:40:00,248.97,248.98,248.56,248.61,1300.0,234.0039,234.0133,233.6185,233.6655,1300.0
2023-01-27 13:45:00,248.65,248.8,248.49,248.69,1416.0,233.7031,233.8441,233.5527,233.7407,1416.0
2023-01-27 13:50:00,248.62,248.62,248.45,248.46,1333.0,233.6749,233.6749,233.5151,233.5245,1333.0
2023-01-27 13:55:00,248.41,248.41,248.27,248.39,929.0,233.4775,233.4775,233.3459,233.4587,929.0
2023-01-27 14:00:00,248.39,248.58,248.36,248.42,1200.0,233.4587,233.6373,233.4305,233.4869,1200.0
2023-01-27 14:05:00,248.4,248.48,248.11,248.14,2078.0,233.4681,233.5433,233.1956,233.2238,2078.0
2023-01-27 14:10:00,248.24,248.46,248.24,248.45,1415.0,233.3177,233.5245,233.3177,233.5151,1415.0
2023-01-27 14:15:00,248.55,248.79,248.51,248.68,3451.0,233.6091,233.8347,233.5715,233.7313,3451.0
2023-01-27 14:20:00,248.67,248.7,248.61,248.7,929.0,233.7219,233.7501,233.6655,233.7501,929.0
2023-01-27 14:25:00,248.7,249.21,248.7,249.09,2323.0,233.7501,234.2294,233.7501,234.1166,2323.0
2023-01-27 14:30:00,249.17,249.4,249.17,249.38,1236.0,234.1918,234.408,234.1918,234.3892,1236.0
2023-01-27 14:35:00,249.32,249.51,249.28,249.51,2127.0,234.3328,234.5114,234.2952,234.5114,2127.0
2023-01-27 14:40:00,249.53,249.53,249.53,249.53,300.0,234.5302,234.5302,234.5302,234.5302,300.0
2023-01-27 14:45:00,249.52,249.75,249.51,249.66,1029.0,234.5208,234.737,234.5114,234.6524,1029.0
2023-01-27 14:50:00,249.69,249.69,249.52,249.52,501.0,234.6806,234.6806,234.5208,234.5208,501.0
2023-01-27 14:55:00,249.69,249.89,249.67,249.74,1800.0,234.6806,234.8686,234.6618,234.7276,1800.0
2023-01-27 15:00:00,249.83,249.99,249.69,249.69,1340.0,234.8122,234.9625,234.6806,234.6806,1340.0
2023-01-27 15:05:00,249.76,250.12,249.69,250.04,2845.0,234.7464,235.0847,234.6806,235.0095,2845.0
2023-01-27 15:10:00,249.99,250.02,249.66,249.66,2911.0,234.9625,234.9907,234.6524,234.6524,2911.0
2023-01-27 15:15:00,249.69,249.86,249.68,249.69,1329.0,234.6806,234.8404,234.6712,234.6806,1329.0
2023-01-27 15:20:00,249.68,249.77,249.4,249.76,3204.0,234.6712,234.7558,234.408,234.7464,3204.0
2023-01-27 15:25:00,249.77,249.93,249.59,249.93,1809.0,234.7558,234.9061,234.5866,234.9061,1809.0
2023-01-27 15:30:00,249.93,249.99,249.74,249.94,2201.0,234.9061,234.9625,234.7276,234.9155,2201.0
2023-01-27 15:35:00,249.96,250.32,249.96,250.06,6669.0,234.9343,235.2727,234.9343,235.0283,6669.0
2023-01-27 15:40:00,250.0,250.15,249.88,249.92,7732.0,234.9719,235.1129,234.8592,234.8968,7732.0
2023-01-27 15:45:00,249.88,249.88,249.38,249.53,7903.0,234.8592,234.8592,234.3892,234.5302,7903.0
2023-01-27 15:50:00,249.45,249.47,248.94,249.25,23433.0,234.455,234.4738,233.9757,234.267,23433.0
2023-01-27 15:55:00,249.25,249.29,248.64,248.7,29693.0,234.267,234.3046,233.6937,233.7501,29693.0
2023-01-30 09:30:00,247.29,248.35,247.29,247.9,9107.0,232.4248,233.4211,232.4248,232.9982,9107.0
2023-01-30 09:35:00,248.25,248.75,247.95,248.75,1549.0,233.3271,233.7971,233.0452,233.7971,1549.0
2023-01-30 09:40:00,249.0,249.56,248.94,248.94,1830.0,234.0321,234.5584,233.9757,233.9757,1830.0
2023-01-30 09:45:00,249.29,249.29,248.93,249.04,659.0,234.3046,234.3046,233.9663,234.0696,659.0
2023-01-30 09:50:00,249.04,249.39,248.63,248.63,1700.0,234.0696,234.3986,233.6843,233.6843,1700.0
2023-01-30 09:55:00,248.84,249.21,248.81,248.81,500.0,233.8817,234.2294,233.8535,233.8535,500.0
2023-01-30 10:00:00,249.18,249.3,248.75,249.3,592.0,234.2012,234.314,233.7971,234.314,592.0
2023-01-30 10:05:00,249.19,249.47,249.18,249.47,1106.0,234.2106,234.4738,234.2012,234.4738,1106.0
2023-01-30 10:10:00,249.63,249.77,249.49,249.71,1544.0,234.6242,234.7558,234.4926,234.6994,1544.0
2023-01-30 10:15:00,249.71,249.73,249.2,249.25,4655.0,234.6994,234.7182,234.22,234.267,4655.0
2023-01-30 10:20:00,249.28,249.31,248.88,248.88,2983.0,234.2952,234.3234,233.9193,233.9193,2983.0
2023-01-30 10:25:00,248.95,249.26,248.82,249.25,3120.0,233.9851,234.2764,233.8629,234.267,3120.0
2023-01-30 10:30:00,249.25,249.25,248.6,248.6,1862.0,234.267,234.267,233.6561,233.6561,1862.0
2023-01-30 10:35:00,249.02,249.02,248.57,248.64,800.0,234.0509,234.0509,233.6279,233.6937,800.0
2023-01-30 10:40:00,248.51,248.57,248.33,248.33,1600.0,233.5715,233.6279,233.4023,233.4023,1600.0
2023-01-30 10:45:00,248.45,248.97,248.42,248.97,2002.0,233.5151,234.0039,233.4869,234.0039,2002.0
2023-01-30 10:50:00,249.12,249.27,248.29,248.54,7725.0,234.1448,234.2858,233.3647,233.5997,7725.0
2023-01-30 10:55:00,248.61,248.68,248.35,248.56,800.0,233.6655,233.7313,233.4211,233.6185,800.0
2023-01-30 11:00:00,248.48,248.65,248.38,248.38,1118.0,233.5433,233.7031,233.4493,233.4493,1118.0
2023-01-30 11:05:00,248.35,248.47,248.27,248.45,2900.0,233.4211,233.5339,233.3459,233.5151,2900.0
2023-01-30 11:10:00,248.52,248.95,248.52,248.71,1511.0,233.5809,233.9851,233.5809,233.7595,1511.0
2023-01-30 11:15:00,248.91,249.16,248.9,249.04,1936.0,233.9475,234.1824,233.9381,234.0696,1936.0
2023-01-30 11:20:00,248.84,248.95,248.35,248.35,2200.0,233.8817,233.9851,233.4211,233.4211,2200.0
2023-01-30 11:25:00,248.28,248.36,248.13,248.36,1720.0,233.3553,233.4305,233.2144,233.4305,1720.0
2023-01-30 11:30:00,248.2,248.24,248.06,248.06,400.0,233.2801,233.3177,233.1486,233.1486,400.0
2023-01-30 11:35:00,248.26,248.32,247.82,248.05,3206.0,233.3365,233.3929,232.923,233.1392,3206.0
2023-01-30 11:40:00,247.98,248.28,247.9,248.16,2203.0,233.0734,233.3553,232.9982,233.2425,2203.0
2023-01-30 11:45:00,248.5,248.5,247.8,247.81,1454.0,233.5621,233.5621,232.9042,232.9136,1454.0
2023-01-30 11:50:00,247.77,247.77,247.7,247.71,760.0,232.876,232.876,232.8102,232.8196,760.0
2023-01-30 11:55:00,247.73,248.32,247.63,248.25,1135.0,232.8384,233.3929,232.7444,233.3271,1135.0
2023-01-30 12:00:00,248.18,248.24,248.17,248.24,600.0,233.2613,233.3177,233.2519,233.3177,600.0
2023-01-30 12:05:00,248.18,248.26,248.06,248.06,1710.0,233.2613,233.3365,233.1486,233.1486,1710.0
2023-01-30 12:10:00,248.2,248.29,248.11,248.29,1100.0,233.2801,233.3647,233.1956,233.3647,1100.0
2023-01-30 12:15:00,248.26,248.36,248.13,248.15,900.0,233.3365,233.4305,233.2144,233.2331,900.0
2023-01-30 12:20:00,248.21,248.21,247.99,248.17,1624.0,233.2895,233.2895,233.0828,233.2519,1624.0
2023-01-30 12:25:00,248.26,248.26,247.9,248.11,1232.0,233.3365,233.3365,232.9982,233.1956,1232.0
2023-01-30 12:30:00,248.2,248.25,248.15,248.25,400.0,233.2801,233.3271,233.2331,233.3271,400.0
2023-01-30 12:35:00,248.4,248.6,248.33,248.33,700.0,233.4681,233.6561,233.4023,233.4023,700.0
2023-01-30 12:40:00,248.34,248.52,248.24,248.39,1925.0,233.4117,233.5809,233.3177,233.4587,1925.0
2023-01-30 12:45:00,248.3,248.36,248.3,248.36,500.0,233.3741,233.4305,233.3741,233.4305,500.0
2023-01-30 12:50:00,248.33,248.46,248.32,248.32,900.0,233.4023,233.5245,233.3929,233.3929,900.0
2023-01-30 12:55:00,248.31,248.32,248.12,248.25,1291.0,233.3835,233.3929,233.205,233.3271,1291.0
2023-01-30 13:00:00,248.1,248.1,247.82,248.03,1505.0,233.1862,233.1862,232.923,233.1204,1505.0
2023-01-30 13:05:00,248.12,248.12,247.93,247.93,800.0,233.205,233.205,233.0264,233.0264,800.0
2023-01-30 13:10:00,247.93,248.12,247.93,248.1,1000.0,233.0264,233.205,233.0264,233.1862,1000.0
2023-01-30 13:15:00,248.01,248.69,248.01,248.65,1666.0,233.1016,233.7407,233.1016,233.7031,1666.0
2023-01-30 13:20:00,248.63,248.63,248.44,248.44,300.0,233.6843,233.6843,233.5057,233.5057,300.0
2023-01-30 13:25:00,248.61,248.67,248.54,248.67,1002.0,233.6655,233.7219,233.5997,233.7219,1002.0
2023-01-30 13:30:00,248.57,248.67,248.16,248.22,900.0,233.6279,233.7219,233.2425,233.2989,900.0
2023-01-30 13:35:00,248.28,248.55,248.28,248.48,1751.0,233.3553,233.6091,233.3553,233.5433,1751.0
2023-01-30 13:40:00,248.4,248.49,248.27,248.31,3740.0,233.4681,233.5527,233.3459,233.3835,3740.0
2023-01-30 13:45:00,248.51,248.51,248.45,248.49,400.0,233.5715,233.5715,233.5151,233.5527,400.0
2023-01-30 13:50:00,248.49,248.49,248.49,248.49,300.0,233.5527,233.5527,233.5527,233.5527,300.0
2023-01-30 13:55:00,248.5,248.66,248.49,248.64,593.0,233.5621,233.7125,233.5527,233.6937,593.0
2023-01-30 14:00:00,248.65,248.73,248.64,248.72,500.0,233.7031,233.7783,233.6937,233.7689,500.0
2023-01-30 14:05:00,248.68,248.75,248.49,248.49,1305.0,233.7313,233.7971,233.5527,233.5527,1305.0
2023-01-30 14:10:00,248.39,248.39,248.09,248.1,666.0,233.4587,233.4587,233.1768,233.1862,666.0
2023-01-30 14:15:00,248.1,248.32,248.1,248.21,600.0,233.1862,233.3929,233.1862,233.2895,600.0
2023-01-30 14:20:00,248.22,248.39,248.1,248.11,1400.0,233.2989,233.4587,233.1862,233.1956,1400.0
2023-01-30 14:25:00,248.11,248.11,248.11,248.11,0.0,233.1956,233.1956,233.1956,233.1956,0.0
2023-01-30 14:30:00,248.02,248.12,248.01,248.12,794.0,233.111,233.205,233.1016,233.205,794.0
2023-01-30 14:35:00,247.92,248.02,247.89,248.02,801.0,233.017,233.111,232.9888,233.111,801.0
2023-01-30 14:40:00,247.84,247.84,247.79,247.79,567.0,232.9418,232.9418,232.8948,232.8948,567.0
2023-01-30 14:45:00,247.9,248.06,247.88,248.02,400.0,232.9982,233.1486,232.9794,233.111,400.0
2023-01-30 14:50:00,247.88,247.91,247.55,247.69,2412.0,232.9794,233.0076,232.6692,232.8008,2412.0
2023-01-30 14:55:00,247.69,247.7,247.56,247.56,2971.0,232.8008,232.8102,232.6786,232.6786,2971.0
2023-01-30 15:00:00,247.68,248.0,247.68,247.91,1024.0,232.7914,233.0922,232.7914,233.0076,1024.0
2023-01-30 15:05:00,247.81,247.81,247.22,247.31,2021.0,232.9136,232.9136,232.3591,232.4436,2021.0
2023-01-30 15:10:00,247.15,247.36,247.15,247.28,1135.0,232.2933,232.4906,232.2933,232.4154,1135.0
2023-01-30 15:15:00,247.24,247.24,246.9,247.1,2980.0,232.3779,232.3779,232.0583,232.2463,2980.0
2023-01-30 15:20:00,247.17,247.28,246.88,246.94,3304.0,232.3121,232.4154,232.0395,232.0959,3304.0
2023-01-30 15:25:00,246.95,246.95,246.87,246.94,512.0,232.1053,232.1053,232.0301,232.0959,512.0
2023-01-30 15:30:00,246.85,247.28,246.77,247.24,3307.0,232.0113,232.4154,231.9361,232.3779,3307.0
2023-01-30 15:35:00,247.23,247.56,247.21,247.46,2148.0,232.3685,232.6786,232.3497,232.5846,2148.0
2023-01-30 15:40:00,247.49,247.49,247.28,247.37,1801.0,232.6128,232.6128,232.4154,232.5,1801.0
2023-01-30 15:45:00,247.36,247.36,246.92,247.03,4142.0,232.4906,232.4906,232.0771,232.1805,4142.0
2023-01-30 15:50:00,246.91,247.26,246.85,247.04,6450.0,232.0677,232.3966,232.0113,232.1899,6450.0
2023-01-30 15:55:00,247.05,247.07,246.62,246.79,17051.0,232.1993,232.2181,231.7951,231.9549,17051.0
2023-01-31 09:30:00,247.39,247.39,246.21,246.42,12268.0,232.5188,232.5188,231.4098,231.6071,12268.0
2023-01-31 09:35:00,246.08,246.23,245.5,245.65,3960.0,231.2876,231.4286,230.7424,230.8834,3960.0
2023-01-31 09:40:00,246.04,246.09,245.32,245.41,3669.0,231.25,231.297,230.5733,230.6579,3669.0
2023-01-31 09:45:00,245.74,246.32,245.53,246.19,6719.0,230.968,231.5132,230.7706,231.391,6719.0
2023-01-31 09:50:00,245.98,246.01,245.53,245.85,3661.0,231.1936,231.2218,230.7706,231.0714,3661.0
2023-01-31 09:55:00,245.65,245.65,245.03,245.09,3604.0,230.8834,230.8834,230.3007,230.3571,3604.0
2023-01-31 10:00:00,245.56,245.71,245.11,245.11,2004.0,230.7988,230.9398,230.3759,230.3759,2004.0
2023-01-31 10:05:00,245.11,245.76,245.0,245.01,3552.0,230.3759,230.9868,230.2725,230.2819,3552.0
2023-01-31 10:10:00,244.9,245.72,244.69,245.72,2183.0,230.1785,230.9492,229.9811,230.9492,2183.0
2023-01-31 10:15:00,245.62,245.82,245.34,245.59,4125.0,230.8552,231.0432,230.5921,230.827,4125.0
2023-01-31 10:20:00,245.67,245.67,245.18,245.18,3242.0,230.9022,230.9022,230.4417,230.4417,3242.0
2023-01-31 10:25:00,245.25,245.85,245.24,245.77,3206.0,230.5075,231.0714,230.4981,230.9962,3206.0
2023-01-31 10:30:00,245.84,245.98,245.56,245.56,1000.0,231.062,231.1936,230.7988,230.7988,1000.0
2023-01-31 10:35:00,245.59,245.89,245.32,245.46,2695.0,230.827,231.109,230.5733,230.7049,2695.0
2023-01-31 10:40:00,245.47,246.05,245.47,245.83,1078.0,230.7143,231.2594,230.7143,231.0526,1078.0
2023-01-31 10:45:00,245.91,246.46,245.9,246.24,3150.0,231.1278,231.6447,231.1184,231.438,3150.0
2023-01-31 10:50:00,246.34,246.34,245.98,245.98,550.0,231.532,231.532,231.1936,231.1936,550.0
2023-01-31 10:55:00,245.84,246.36,245.84,246.32,900.0,231.062,231.5508,231.062,231.5132,900.0
2023-01-31 11:00:00,246.45,246.78,246.45,246.67,2043.0,231.6353,231.9455,231.6353,231.8421,2043.0
2023-01-31 11:05:00,246.7,246.79,246.54,246.79,1190.0,231.8703,231.9549,231.7199,231.9549,1190.0
2023-01-31 11:10:00,246.7,246.97,246.57,246.78,1920.0,231.8703,232.1241,231.7481,231.9455,1920.0
2023-01-31 11:15:00,246.85,247.1,246.85,247.04,2008.0,232.0113,232.2463,232.0113,232.1899,2008.0
2023-01-31 11:20:00,247.02,247.13,246.91,246.92,1270.0,232.1711,232.2745,232.0677,232.0771,1270.0
2023-01-31 11:25:00,246.84,246.84,246.6,246.61,1168.0,232.0019,232.0019,231.7763,231.7857,1168.0
2023-01-31 11:30:00,246.68,246.89,246.68,246.8,1364.0,231.8515,232.0489,231.8515,231.9643,1364.0
2023-01-31 11:35:00,246.88,246.88,246.66,246.7,850.0,232.0395,232.0395,231.8327,231.8703,850.0
2023-01-31 11:40:00,246.75,246.78,246.58,246.58,1903.0,231.9173,231.9455,231.7575,231.7575,1903.0
2023-01-31 11:45:00,246.51,246.69,246.51,246.69,200.0,231.6917,231.8609,231.6917,231.8609,200.0
2023-01-31 11:50:00,246.63,246.75,246.6,246.75,442.0,231.8045,231.9173,231.7763,231.9173,442.0
2023-01-31 11:55:00,246.77,246.77,246.77,246.77,300.0,231.9361,231.9361,231.9361,231.9361,300.0
2023-01-31 12:00:00,246.79,246.87,246.72,246.74,950.0,231.9549,232.0301,231.8891,231.9079,950.0
2023-01-31 12:05:00,246.82,246.87,246.78,246.87,854.0,231.9831,232.0301,231.9455,232.0301,854.0
2023-01-31 12:10:00,246.77,246.78,246.63,246.63,1114.0,231.9361,231.9455,231.8045,231.8045,1114.0
2023-01-31 12:15:00,246.58,247.05,246.58,247.05,700.0,231.7575,232.1993,231.7575,232.1993,700.0
2023-01-31 12:20:00,247.03,247.03,246.88,246.92,641.0,232.1805,232.1805,232.0395,232.0771,641.0
2023-01-31 12:25:00,246.82,246.82,246.82,246.82,100.0,231.9831,231.9831,231.9831,231.9831,100.0
2023-01-31 12:30:00,247.16,247.16,247.01,247.07,361.0,232.3027,232.3027,232.1617,232.2181,361.0
2023-01-31 12:35:00,246.93,247.36,246.93,247.36,3758.0,232.0865,232.4906,232.0865,232.4906,3758.0
2023-01-31 12:40:00,247.54,247.57,247.53,247.57,312.0,232.6598,232.688,232.6504,232.688,312.0
2023-01-31 12:45:00,247.51,247.51,247.39,247.46,1696.0,232.6316,232.6316,232.5188,232.5846,1696.0
2023-01-31 12:50:00,247.46,247.66,247.42,247.66,2316.0,232.5846,232.7726,232.547,232.7726,2316.0
2023-01-31 12:55:00,247.69,247.78,247.6,247.78,1600.0,232.8008,232.8854,232.7162,232.8854,1600.0
2023-01-31 13:00:00,247.69,248.12,247.69,248.11,1297.0,232.8008,233.205,232.8008,233.1956,1297.0
2023-01-31 13:05:00,248.22,248.22,247.97,247.97,200.0,233.2989,233.2989,233.064,233.064,200.0
2023-01-31 13:10:00,247.92,247.92,247.67,247.7,800.0,233.017,233.017,232.782,232.8102,800.0
2023-01-31 13:15:00,247.65,247.65,247.55,247.55,852.0,232.7632,232.7632,232.6692,232.6692,852.0
2023-01-31 13:20:00,247.69,247.98,247.66,247.95,6033.0,232.8008,233.0734,232.7726,233.0452,6033.0
2023-01-31 13:25:00,247.94,247.94,247.84,247.86,1439.0,233.0358,233.0358,232.9418,232.9606,1439.0
2023-01-31 13:30:00,247.95,247.95,247.79,247.79,1235.0,233.0452,233.0452,232.8948,232.8948,1235.0
2023-01-31 13:35:00,247.88,247.99,247.81,247.98,1014.0,232.9794,233.0828,232.9136,233.0734,1014.0
2023-01-31 13:40:00,248.01,248.29,248.01,248.29,1700.0,233.1016,233.3647,233.1016,233.3647,1700.0
2023-01-31 13:45:00,248.23,248.58,248.23,248.53,978.0,233.3083,233.6373,233.3083,233.5903,978.0
2023-01-31 13:50:00,248.49,248.55,248.17,248.26,1257.0,233.5527,233.6091,233.2519,233.3365,1257.0
2023-01-31 13:55:00,248.15,248.35,248.14,248.35,1142.0,233.2331,233.4211,233.2238,233.4211,1142.0
2023-01-31 14:00:00,248.31,248.48,248.31,248.31,1067.0,233.3835,233.5433,233.3835,233.3835,1067.0
2023-01-31 14:05:00,248.24,248.76,248.23,248.76,7156.0,233.3177,233.8065,233.3083,233.8065,7156.0
2023-01-31 14:10:00,248.74,248.76,248.43,248.49,1630.0,233.7877,233.8065,233.4963,233.5527,1630.0
2023-01-31 14:15:00,248.44,248.45,248.17,248.26,2459.0,233.5057,233.5151,233.2519,233.3365,2459.0
2023-01-31 14:20:00,248.3,248.56,248.23,248.23,3538.0,233.3741,233.6185,233.3083,233.3083,3538.0
2023-01-31 14:25:00,248.22,248.38,248.22,248.38,1476.0,233.2989,233.4493,233.2989,233.4493,1476.0
2023-01-31 14:30:00,248.39,248.48,248.32,248.48,2498.0,233.4587,233.5433,233.3929,233.5433,2498.0
2023-01-31 14:35:00,248.25,248.25,248.01,248.22,3532.0,233.3271,233.3271,233.1016,233.2989,3532.0
2023-01-31 14:40:00,248.11,248.31,248.11,248.28,1094.0,233.1956,233.3835,233.1956,233.3553,1094.0
2023-01-31 14:45:00,248.37,248.39,248.15,248.22,1845.0,233.4399,233.4587,233.2331,233.2989,1845.0
2023-01-31 14:50:00,248.3,248.51,248.22,248.47,2185.0,233.3741,233.5715,233.2989,233.5339,2185.0
2023-01-31 14:55:00,248.38,248.41,248.09,248.09,1700.0,233.4493,233.4775,233.1768,233.1768,1700.0
2023-01-31 15:00:00,248.1,248.23,248.1,248.16,3162.0,233.1862,233.3083,233.1862,233.2425,3162.0
2023-01-31 15:05:00,248.14,248.43,248.13,248.29,2184.0,233.2238,233.4963,233.2144,233.3647,2184.0
2023-01-31 15:10:00,248.29,248.29,247.74,247.89,4218.0,233.3647,233.3647,232.8478,232.9888,4218.0
2023-01-31 15:15:00,247.99,248.34,247.83,247.92,10445.0,233.0828,233.4117,232.9324,233.017,10445.0
2023-01-31 15:20:00,248.04,248.13,248.0,248.09,2483.0,233.1298,233.2144,233.0922,233.1768,2483.0
2023-01-31 15:25:00,248.13,248.15,247.97,248.15,1850.0,233.2144,233.2331,233.064,233.2331,1850.0
2023-01-31 15:30:00,248.1,248.55,248.1,248.55,5263.0,233.1862,233.6091,233.1862,233.6091,5263.0
2023-01-31 15:35:00,248.49,248.64,248.4,248.55,3253.0,233.5527,233.6937,233.4681,233.6091,3253.0
2023-01-31 15:40:00,248.65,248.87,248.55,248.87,4011.0,233.7031,233.9099,233.6091,233.9099,4011.0
2023-01-31 15:45:00,248.93,249.02,248.84,248.91,6168.0,233.9663,234.0509,233.8817,233.9475,6168.0
2023-01-31 15:50:00,248.92,249.45,248.92,249.19,13093.0,233.9569,234.455,233.9569,234.2106,13093.0
2023-01-31 15:55:00,249.12,249.55,248.82,249.55,50125.0,234.1448,234.549,233.8629,234.549,50125.0
2023-02-01 09:30:00,247.25,248.74,247.0,248.74,16948.0,232.3873,233.7877,232.1523,233.7877,16948.0
2023-02-01 09:35:00,248.72,248.86,248.18,248.77,2614.0,233.7689,233.9005,233.2613,233.8159,2614.0
2023-02-01 09:40:00,248.74,249.05,248.19,248.19,3793.0,233.7877,234.079,233.2707,233.2707,3793.0
2023-02-01 09:45:00,248.55,248.64,248.13,248.49,4200.0,233.6091,233.6937,233.2144,233.5527,4200.0
2023-02-01 09:50:00,248.49,249.07,248.2,248.65,3792.0,233.5527,234.0978,233.2801,233.7031,3792.0
2023-02-01 09:55:00,248.61,249.65,248.55,249.37,3430.0,233.6655,234.643,233.6091,234.3798,3430.0
2023-02-01 10:00:00,249.58,249.6,247.7,248.52,3803.0,234.5772,234.596,232.8102,233.5809,3803.0
2023-02-01 10:05:00,248.52,248.89,248.51,248.67,5921.0,233.5809,233.9287,233.5715,233.7219,5921.0
2023-02-01 10:10:00,248.56,248.85,248.08,248.85,2558.0,233.6185,233.8911,233.1674,233.8911,2558.0
2023-02-01 10:15:00,248.84,248.97,248.59,248.87,4496.0,233.8817,234.0039,233.6467,233.9099,4496.0
2023-02-01 10:20:00,248.82,249.17,248.81,249.01,4879.0,233.8629,234.1918,233.8535,234.0415,4879.0
2023-02-01 10:25:00,249.01,249.01,248.63,248.91,2638.0,234.0415,234.0415,233.6843,233.9475,2638.0
2023-02-01 10:30:00,248.92,249.17,248.91,249.08,2626.0,233.9569,234.1918,233.9475,234.1072,2626.0
2023-02-01 10:35:00,249.2,249.43,249.15,249.2,2757.0,234.22,234.4362,234.173,234.22,2757.0
2023-02-01 10:40:00,249.07,249.3,248.61,248.62,7265.0,234.0978,234.314,233.6655,233.6749,7265.0
2023-02-01 10:45:00,248.59,248.72,248.19,248.3,3478.0,233.6467,233.7689,233.2707,233.3741,3478.0
2023-02-01 10:50:00,248.17,248.17,247.64,247.79,2616.0,233.2519,233.2519,232.7538,232.8948,2616.0
2023-02-01 10:55:00,247.88,248.18,247.87,248.06,2561.0,232.9794,233.2613,232.97,233.1486,2561.0
2023-02-01 11:00:00,248.02,248.31,247.93,248.31,1972.0,233.111,233.3835,233.0264,233.3835,1972.0
2023-02-01 11:05:00,248.15,248.24,248.05,248.16,3438.0,233.2331,233.3177,233.1392,233.2425,3438.0
2023-02-01 11:10:00,248.24,248.43,248.24,248.28,1871.0,233.3177,233.4963,233.3177,233.3553,1871.0
2023-02-01 11:15:00,248.44,248.68,248.14,248.68,5935.0,233.5057,233.7313,233.2238,233.7313,5935.0
2023-02-01 11:20:00,248.75,248.86,248.58,248.58,2114.0,233.7971,233.9005,233.6373,233.6373,2114.0
2023-02-01 11:25:00,248.59,248.85,248.48,248.85,4119.0,233.6467,233.8911,233.5433,233.8911,4119.0
2023-02-01 11:30:00,248.69,248.94,248.61,248.76,1844.0,233.7407,233.9757,233.6655,233.8065,1844.0
2023-02-01 11:35:00,248.65,248.75,248.41,248.51,2300.0,233.7031,233.7971,233.4775,233.5715,2300.0
2023-02-01 11:40:00,248.35,248.5,248.24,248.24,3000.0,233.4211,233.5621,233.3177,233.3177,3000.0
2023-02-01 11:45:00,248.24,248.56,248.19,248.37,3807.0,233.3177,233.6185,233.2707,233.4399,3807.0
2023-02-01 11:50:00,248.22,248.22,247.83,247.95,2300.0,233.2989,233.2989,232.9324,233.0452,2300.0
2023-02-01 11:55:00,248.0,248.02,247.42,247.95,5267.0,233.0922,233.111,232.547,233.0452,5267.0
2023-02-01 12:00:00,247.74,247.81,247.74,247.74,400.0,232.8478,232.9136,232.8478,232.8478,400.0
2023-02-01 12:05:00,247.7,247.7,247.43,247.63,4103.0,232.8102,232.8102,232.5564,232.7444,4103.0
2023-02-01 12:10:00,247.74,247.74,247.29,247.45,2268.0,232.8478,232.8478,232.4248,232.5752,2268.0
2023-02-01 12:15:00,247.35,247.35,247.01,247.01,1900.0,232.4812,232.4812,232.1617,232.1617,1900.0
2023-02-01 12:20:00,247.03,247.74,247.0,247.74,4611.0,232.1805,232.8478,232.1523,232.8478,4611.0
2023-02-01 12:25:00,247.46,247.46,247.23,247.28,1200.0,232.5846,232.5846,232.3685,232.4154,1200.0
2023-02-01 12:30:00,247.28,247.42,247.24,247.31,1845.0,232.4154,232.547,232.3779,232.4436,1845.0
2023-02-01 12:35:00,247.34,247.6,247.17,247.36,3736.0,232.4718,232.7162,232.3121,232.4906,3736.0
2023-02-01 12:40:00,247.26,247.29,247.06,247.29,2201.0,232.3966,232.4248,232.2087,232.4248,2201.0
2023-02-01 12:45:00,247.08,247.15,247.0,247.0,2716.0,232.2275,232.2933,232.1523,232.1523,2716.0
2023-02-01 12:50:00,246.96,247.17,246.95,247.16,2475.0,232.1147,232.3121,232.1053,232.3027,2475.0
2023-02-01 12:55:00,247.16,247.22,246.99,246.99,1506.0,232.3027,232.3591,232.1429,232.1429,1506.0
2023-02-01 13:00:00,246.93,247.34,246.93,247.28,4400.0,232.0865,232.4718,232.0865,232.4154,4400.0
2023-02-01 13:05:00,247.27,247.44,247.24,247.25,3231.0,232.406,232.5658,232.3779,232.3873,3231.0
2023-02-01 13:10:00,247.19,247.53,247.09,247.53,5156.0,232.3309,232.6504,232.2369,232.6504,5156.0
2023-02-01 13:15:00,247.48,247.5,247.08,247.12,3228.0,232.6034,232.6222,232.2275,232.2651,3228.0
2023-02-01 13:20:00,247.25,247.43,247.25,247.43,3608.0,232.3873,232.5564,232.3873,232.5564,3608.0
2023-02-01 13:25:00,247.43,247.43,247.29,247.33,711.0,232.5564,232.5564,232.4248,232.4624,711.0
2023-02-01 13:30:00,247.48,247.88,247.48,247.88,1906.0,232.6034,232.9794,232.6034,232.9794,1906.0
2023-02-01 13:35:00,247.91,247.91,247.69,247.9,2061.0,233.0076,233.0076,232.8008,232.9982,2061.0
2023-02-01 13:40:00,247.93,248.03,247.4,247.4,5974.0,233.0264,233.1204,232.5282,232.5282,5974.0
2023-02-01 13:45:00,247.54,247.54,247.14,247.28,1605.0,232.6598,232.6598,232.2839,232.4154,1605.0
2023-02-01 13:50:00,247.44,247.51,247.23,247.32,7644.0,232.5658,232.6316,232.3685,232.453,7644.0
2023-02-01 13:55:00,247.15,247.59,247.15,247.3,3907.0,232.2933,232.7068,232.2933,232.4342,3907.0
2023-02-01 14:00:00,247.14,247.37,246.23,246.61,5831.0,232.2839,232.5,231.4286,231.7857,5831.0
2023-02-01 14:05:00,246.66,247.39,246.6,247.06,6475.0,231.8327,232.5188,231.7763,232.2087,6475.0
2023-02-01 14:10:00,247.04,247.34,247.02,247.13,2444.0,232.1899,232.4718,232.1711,232.2745,2444.0
2023-02-01 14:15:00,247.28,247.28,246.72,246.95,3600.0,232.4154,232.4154,231.8891,232.1053,3600.0
2023-02-01 14:20:00,247.0,247.09,246.64,246.64,2105.0,232.1523,232.2369,231.8139,231.8139,2105.0
2023-02-01 14:25:00,246.63,247.01,246.63,246.92,4315.0,231.8045,232.1617,231.8045,232.0771,4315.0
2023-02-01 14:30:00,247.05,247.1,246.0,246.31,7161.0,232.1993,232.2463,231.2124,231.5038,7161.0
2023-02-01 14:35:00,246.39,248.01,246.23,248.01,5393.0,231.5789,233.1016,231.4286,233.1016,5393.0
2023-02-01 14:40:00,248.0,248.59,247.7,248.25,9327.0,233.0922,233.6467,232.8102,233.3271,9327.0
2023-02-01 14:45:00,248.26,249.04,248.15,248.56,7088.0,233.3365,234.0696,233.2331,233.6185,7088.0
2023-02-01 14:50:00,248.51,249.38,248.51,249.09,4300.0,233.5715,234.3892,233.5715,234.1166,4300.0
2023-02-01 14:55:00,248.86,249.15,248.65,249.01,4445.0,233.9005,234.173,233.7031,234.0415,4445.0
2023-02-01 15:00:00,249.14,249.99,249.14,249.99,4459.0,234.1636,234.9625,234.1636,234.9625,4459.0
2023-02-01 15:05:00,250.0,250.7,249.98,250.44,8399.0,234.9719,235.6299,234.9531,235.3855,8399.0
2023-02-01 15:10:00,250.43,250.51,249.9,250.51,9074.0,235.3761,235.4513,234.878,235.4513,9074.0
2023-02-01 15:15:00,250.63,250.63,249.95,250.5,4502.0,235.5641,235.5641,234.9249,235.4419,4502.0
2023-02-01 15:20:00,250.43,250.72,250.29,250.7,5571.0,235.3761,235.6487,235.2445,235.6299,5571.0
2023-02-01 15:25:00,250.88,251.08,250.77,250.92,3710.0,235.799,235.987,235.6957,235.8366,3710.0
2023-02-01 15:30:00,251.05,251.59,251.01,251.59,5093.0,235.9588,236.4664,235.9212,236.4664,5093.0
2023-02-01 15:35:00,251.7,252.33,251.64,252.22,12848.0,236.5698,237.1619,236.5134,237.0585,12848.0
2023-02-01 15:40:00,252.22,252.54,252.03,252.04,11149.0,237.0585,237.3593,236.8799,236.8893,11149.0
2023-02-01 15:45:00,251.92,252.21,251.33,251.33,9292.0,236.7765,237.0491,236.222,236.222,9292.0
2023-02-01 15:50:00,251.16,251.16,250.19,250.34,22543.0,236.0622,236.0622,235.1505,235.2915,22543.0
2023-02-01 15:55:00,250.32,251.04,250.31,251.04,38886.0,235.2727,235.9494,235.2633,235.9494,38886.0
2023-02-02 09:30:00,251.67,251.67,249.98,249.98,15775.0,236.5416,236.5416,234.9531,234.9531,15775.0
2023-02-02 09:35:00,249.99,250.46,249.66,250.02,4200.0,234.9625,235.4043,234.6524,234.9907,4200.0
2023-02-02 09:40:00,250.02,250.02,249.1,249.17,5104.0,234.9907,234.9907,234.126,234.1918,5104.0
2023-02-02 09:45:00,249.07,249.5,248.77,249.05,8704.0,234.0978,234.502,233.8159,234.079,8704.0
2023-02-02 09:50:00,249.12,249.6,248.79,249.22,15061.0,234.1448,234.596,233.8347,234.2388,15061.0
2023-02-02 09:55:00,249.18,249.69,249.18,249.53,601.0,234.2012,234.6806,234.2012,234.5302,601.0
2023-02-02 10:00:00,249.38,250.77,249.22,250.75,4200.0,234.3892,235.6957,234.2388,235.6769,4200.0
2023-02-02 10:05:00,250.75,251.07,250.32,250.46,16390.0,235.6769,235.9776,235.2727,235.4043,16390.0
2023-02-02 10:10:00,250.24,250.5,249.75,250.09,4912.0,235.1975,235.4419,234.737,235.0565,4912.0
2023-02-02 10:15:00,250.28,250.79,249.95,250.61,2709.0,235.2351,235.7145,234.9249,235.5453,2709.0
2023-02-02 10:20:00,250.53,250.63,250.26,250.6,3925.0,235.4701,235.5641,235.2163,235.5359,3925.0
2023-02-02 10:25:00,250.45,251.25,250.28,251.25,2909.0,235.3949,236.1468,235.2351,236.1468,2909.0
2023-02-02 10:30:00,250.95,251.91,250.9,251.66,23326.0,235.8648,236.7671,235.8178,236.5322,23326.0
2023-02-02 10:35:00,251.95,252.52,251.95,252.49,2605.0,236.8047,237.3405,236.8047,237.3123,2605.0
2023-02-02 10:40:00,252.49,252.98,252.17,252.17,7602.0,237.3123,237.7728,237.0115,237.0115,7602.0
2023-02-02 10:45:00,252.06,252.33,252.05,252.29,9549.0,236.9081,237.1619,236.8987,237.1243,9549.0
2023-02-02 10:50:00,252.34,253.08,252.31,252.67,8557.0,237.1713,237.8668,237.1431,237.4814,8557.0
2023-02-02 10:55:00,252.61,253.18,252.61,253.18,2140.0,237.425,237.9608,237.425,237.9608,2140.0
2023-02-02 11:00:00,252.99,254.16,252.99,254.16,13547.0,237.7822,238.8819,237.7822,238.8819,13547.0
2023-02-02 11:05:00,254.15,254.15,253.85,254.14,6309.0,238.8725,238.8725,238.5905,238.8631,6309.0
2023-02-02 11:10:00,254.25,254.81,254.21,254.68,10190.0,238.9665,239.4928,238.9289,239.3706,10190.0
2023-02-02 11:15:00,254.61,254.75,254.1,254.36,7875.0,239.3048,239.4364,238.8255,239.0699,7875.0
2023-02-02 11:20:00,254.27,254.5,254.14,254.41,7207.0,238.9853,239.2014,238.8631,239.1168,7207.0
2023-02-02 11:25:00,254.35,254.38,253.19,253.6,8336.0,239.0605,239.0887,237.9702,238.3555,8336.0
2023-02-02 11:30:00,253.59,254.05,253.57,253.96,10653.0,238.3461,238.7785,238.3273,238.6939,10653.0
2023-02-02 11:35:00,254.12,254.28,253.82,253.92,12621.0,238.8443,238.9947,238.5623,238.6563,12621.0
2023-02-02 11:40:00,253.91,254.58,253.88,254.46,24116.0,238.6469,239.2766,238.6187,239.1638,24116.0
2023-02-02 11:45:00,254.32,254.67,254.21,254.67,3970.0,239.0323,239.3612,238.9289,239.3612,3970.0
2023-02-02 11:50:00,254.67,254.85,254.47,254.61,4651.0,239.3612,239.5304,239.1732,239.3048,4651.0
2023-02-02 11:55:00,254.68,254.69,254.26,254.6,7722.0,239.3706,239.38,238.9759,239.2954,7722.0
2023-02-02 12:00:00,254.5,254.67,254.15,254.52,14338.0,239.2014,239.3612,238.8725,239.2202,14338.0
2023-02-02 12:05:00,254.58,255.21,254.5,254.58,19673.0,239.2766,239.8688,239.2014,239.2766,19673.0
2023-02-02 12:10:00,254.67,254.8,254.61,254.77,3438.0,239.3612,239.4834,239.3048,239.4552,3438.0
2023-02-02 12:15:00,254.76,255.43,254.76,255.14,14985.0,239.4458,240.0755,239.4458,239.803,14985.0
2023-02-02 12:20:00,255.09,255.59,255.09,255.59,6037.0,239.756,240.2259,239.756,240.2259,6037.0
2023-02-02 12:25:00,255.59,256.09,255.58,256.06,10811.0,240.2259,240.6959,240.2165,240.6677,10811.0
2023-02-02 12:30:00,255.95,256.55,255.88,256.38,11613.0,240.5643,241.1282,240.4985,240.9684,11613.0
2023-02-02 12:35:00,256.47,256.64,256.4,256.63,8375.0,241.053,241.2128,240.9872,241.2034,8375.0
2023-02-02 12:40:00,256.61,256.66,255.98,256.24,37780.0,241.1846,241.2316,240.5925,240.8368,37780.0
2023-02-02 12:45:00,256.19,256.44,256.03,256.44,11691.0,240.7898,241.0248,240.6395,241.0248,11691.0
2023-02-02 12:50:00,256.6,256.61,256.02,256.36,11323.0,241.1752,241.1846,240.6301,240.9496,11323.0
2023-02-02 12:55:00,256.37,256.74,256.23,256.74,8869.0,240.959,241.3068,240.8274,241.3068,8869.0
2023-02-02 13:00:00,256.84,257.54,256.49,257.52,39086.0,241.4008,242.0587,241.0718,242.0399,39086.0
2023-02-02 13:05:00,257.52,257.52,256.64,256.92,35711.0,242.0399,242.0399,241.2128,241.476,35711.0
2023-02-02 13:10:00,257.04,257.05,256.51,256.56,15661.0,241.5888,241.5982,241.0906,241.1376,15661.0
2023-02-02 13:15:00,256.62,256.87,256.62,256.75,7296.0,241.194,241.429,241.194,241.3162,7296.0
2023-02-02 13:20:00,256.39,256.91,256.37,256.91,4002.0,240.9778,241.4666,240.959,241.4666,4002.0
2023-02-02 13:25:00,256.87,256.87,256.59,256.81,9168.0,241.429,241.429,241.1658,241.3726,9168.0
2023-02-02 13:30:00,256.77,256.95,256.74,256.94,3079.0,241.335,241.5042,241.3068,241.4948,3079.0
2023-02-02 13:35:00,256.84,256.91,256.68,256.76,3281.0,241.4008,241.4666,241.2504,241.3256,3281.0
2023-02-02 13:40:00,256.82,256.82,256.68,256.74,2208.0,241.382,241.382,241.2504,241.3068,2208.0
2023-02-02 13:45:00,256.67,257.1,256.67,257.0,7440.0,241.241,241.6451,241.241,241.5512,7440.0
2023-02-02 13:50:00,257.03,257.34,256.81,257.32,3803.0,241.5794,241.8707,241.3726,241.8519,3803.0
2023-02-02 13:55:00,257.4,257.47,257.21,257.26,2900.0,241.9271,241.9929,241.7485,241.7955,2900.0
2023-02-02 14:00:00,257.19,257.37,256.88,256.88,5690.0,241.7297,241.8989,241.4384,241.4384,5690.0
2023-02-02 14:05:00,256.77,256.97,256.76,256.77,3807.0,241.335,241.523,241.3256,241.335,3807.0
2023-02-02 14:10:00,256.7,256.71,255.62,255.68,4545.0,241.2692,241.2786,240.2541,240.3105,4545.0
2023-02-02 14:15:00,255.68,255.72,255.46,255.71,3550.0,240.3105,240.3481,240.1037,240.3387,3550.0
2023-02-02 14:20:00,255.8,255.86,255.5,255.68,4491.0,240.4233,240.4797,240.1413,240.3105,4491.0
2023-02-02 14:25:00,255.78,255.99,255.57,255.99,9286.0,240.4045,240.6019,240.2071,240.6019,9286.0
2023-02-02 14:30:00,255.99,256.38,255.97,256.29,12774.0,240.6019,240.9684,240.5831,240.8838,12774.0
2023-02-02 14:35:00,256.03,256.1,255.85,256.0,6288.0,240.6395,240.7053,240.4703,240.6113,6288.0
2023-02-02 14:40:00,256.02,256.02,255.65,255.94,4100.0,240.6301,240.6301,240.2823,240.5549,4100.0
2023-02-02 14:45:00,255.88,256.28,255.72,256.28,4172.0,240.4985,240.8744,240.3481,240.8744,4172.0
2023-02-02 14:50:00,256.28,256.34,255.87,256.01,6888.0,240.8744,240.9308,240.4891,240.6207,6888.0
2023-02-02 14:55:00,255.91,255.92,255.49,255.63,5711.0,240.5267,240.5361,240.1319,240.2635,5711.0
2023-02-02 15:00:00,255.56,255.8,255.55,255.65,8595.0,240.1977,240.4233,240.1883,240.2823,8595.0
2023-02-02 15:05:00,255.71,256.2,255.4,255.4,4189.0,240.3387,240.7992,240.0473,240.0473,4189.0
2023-02-02 15:10:00,255.59,255.82,255.55,255.82,4605.0,240.2259,240.4421,240.1883,240.4421,4605.0
2023-02-02 15:15:00,255.77,256.12,255.66,256.06,6205.0,240.3951,240.7241,240.2917,240.6677,6205.0
2023-02-02 15:20:00,255.96,256.23,255.87,256.05,4563.0,240.5737,240.8274,240.4891,240.6583,4563.0
2023-02-02 15:25:00,256.11,256.35,255.92,256.29,5370.0,240.7147,240.9402,240.5361,240.8838,5370.0
2023-02-02 15:30:00,256.38,256.58,256.38,256.57,5030.0,240.9684,241.1564,240.9684,241.147,5030.0
2023-02-02 15:35:00,256.6,256.64,256.17,256.23,11110.0,241.1752,241.2128,240.771,240.8274,11110.0
2023-02-02 15:40:00,256.22,256.56,255.96,256.5,21184.0,240.818,241.1376,240.5737,241.0812,21184.0
2023-02-02 15:45:00,256.47,256.88,256.37,256.37,29094.0,241.053,241.4384,240.959,240.959,29094.0
2023-02-02 15:50:00,256.43,256.75,256.07,256.75,34958.0,241.0154,241.3162,240.6771,241.3162,34958.0
2023-02-02 15:55:00,256.66,256.75,256.43,256.57,57849.0,241.2316,241.3162,241.0154,241.147,57849.0
2023-02-03 09:30:00,254.86,256.22,254.86,256.22,7059.0,239.5398,240.818,239.5398,240.818,7059.0
2023-02-03 09:35:00,256.01,256.73,255.86,256.73,2243.0,240.6207,241.2974,240.4797,241.2974,2243.0
2023-02-03 09:40:00,256.01,256.49,256.01,256.25,600.0,240.6207,241.0718,240.6207,240.8462,600.0
2023-02-03 09:45:00,256.0,256.45,255.9,256.11,2524.0,240.6113,241.0342,240.5173,240.7147,2524.0
2023-02-03 09:50:00,256.1,256.47,255.7,256.31,1500.0,240.7053,241.053,240.3293,240.9026,1500.0
2023-02-03 09:55:00,256.19,256.39,255.78,256.16,3473.0,240.7898,240.9778,240.4045,240.7617,3473.0
2023-02-03 10:00:00,256.07,256.16,255.05,255.97,3369.0,240.6771,240.7617,239.7184,240.5831,3369.0
2023-02-03 10:05:00,255.67,255.84,255.26,255.46,1281.0,240.3011,240.4609,239.9158,240.1037,1281.0
2023-02-03 10:10:00,255.26,256.29,255.25,255.75,3711.0,239.9158,240.8838,239.9064,240.3763,3711.0
2023-02-03 10:15:00,255.63,255.79,255.58,255.65,1865.0,240.2635,240.4139,240.2165,240.2823,1865.0
2023-02-03 10:20:00,255.63,255.94,255.07,255.89,8308.0,240.2635,240.5549,239.7372,240.5079,8308.0
2023-02-03 10:25:00,255.95,256.12,255.69,255.81,2221.0,240.5643,240.7241,240.3199,240.4327,2221.0
2023-02-03 10:30:00,255.84,256.38,255.78,256.38,3100.0,240.4609,240.9684,240.4045,240.9684,3100.0
2023-02-03 10:35:00,256.35,257.05,256.35,257.03,4494.0,240.9402,241.5982,240.9402,241.5794,4494.0
2023-02-03 10:40:00,256.65,257.28,256.65,256.97,3158.0,241.2222,241.8143,241.2222,241.523,3158.0
2023-02-03 10:45:00,256.71,257.2,256.64,257.15,3250.0,241.2786,241.7391,241.2128,241.6921,3250.0
2023-02-03 10:50:00,257.15,257.54,256.95,257.41,4305.0,241.6921,242.0587,241.5042,241.9365,4305.0
2023-02-03 10:55:00,257.39,258.0,257.32,257.95,6738.0,241.9177,242.491,241.8519,242.444,6738.0
2023-02-03 11:00:00,257.82,258.01,257.57,257.65,3504.0,242.3219,242.5004,242.0869,242.1621,3504.0
2023-02-03 11:05:00,257.5,257.54,257.33,257.43,2381.0,242.0211,242.0587,241.8613,241.9553,2381.0
2023-02-03 11:10:00,257.3,257.8,257.3,257.65,17572.0,241.8331,242.3031,241.8331,242.1621,17572.0
2023-02-03 11:15:00,257.65,257.82,257.24,257.28,3543.0,242.1621,242.3219,241.7767,241.8143,3543.0
2023-02-03 11:20:00,257.41,257.41,257.09,257.17,2625.0,241.9365,241.9365,241.6357,241.7109,2625.0
2023-02-03 11:25:00,257.1,257.26,256.8,257.21,2698.0,241.6451,241.7955,241.3632,241.7485,2698.0
2023-02-03 11:30:00,257.26,257.48,257.15,257.31,2136.0,241.7955,242.0023,241.6921,241.8425,2136.0
2023-02-03 11:35:00,257.29,257.42,256.71,256.72,3039.0,241.8237,241.9459,241.2786,241.288,3039.0
2023-02-03 11:40:00,256.72,257.09,256.68,257.05,4218.0,241.288,241.6357,241.2504,241.5982,4218.0
2023-02-03 11:45:00,257.06,257.32,257.0,257.12,5301.0,241.6075,241.8519,241.5512,241.6639,5301.0
2023-02-03 11:50:00,257.12,257.21,257.02,257.12,2200.0,241.6639,241.7485,241.57,241.6639,2200.0
2023-02-03 11:55:00,257.1,257.45,257.04,257.37,9686.0,241.6451,241.9741,241.5888,241.8989,9686.0
2023-02-03 12:00:00,257.49,257.64,257.38,257.6,4419.0,242.0117,242.1527,241.9083,242.1151,4419.0
2023-02-03 12:05:00,257.52,257.53,257.26,257.4,2321.0,242.0399,242.0493,241.7955,241.9271,2321.0
2023-02-03 12:10:00,257.32,257.55,257.3,257.42,3647.0,241.8519,242.0681,241.8331,241.9459,3647.0
2023-02-03 12:15:00,257.45,257.84,257.45,257.77,4837.0,241.9741,242.3407,241.9741,242.2749,4837.0
2023-02-03 12:20:00,257.7,258.04,257.7,257.84,4247.0,242.2091,242.5286,242.2091,242.3407,4247.0
2023-02-03 12:25:00,257.83,258.04,257.82,257.91,3519.0,242.3313,242.5286,242.3219,242.4065,3519.0
2023-02-03 12:30:00,257.9,257.95,257.84,257.91,2132.0,242.3971,242.444,242.3407,242.4065,2132.0
2023-02-03 12:35:00,257.91,258.18,257.84,258.08,4123.0,242.4065,242.6602,242.3407,242.5662,4123.0
2023-02-03 12:40:00,257.99,258.05,257.94,258.0,1100.0,242.4816,242.538,242.4347,242.491,1100.0
2023-02-03 12:45:00,257.99,258.07,257.87,257.92,3438.0,242.4816,242.5568,242.3689,242.4159,3438.0
2023-02-03 12:50:00,257.85,258.01,257.78,257.92,6277.0,242.3501,242.5004,242.2843,242.4159,6277.0
2023-02-03 12:55:00,257.98,258.27,257.33,257.34,20352.0,242.4722,242.7448,241.8613,241.8707,20352.0
2023-02-03 13:00:00,257.32,257.44,256.61,256.61,2929.0,241.8519,241.9647,241.1846,241.1846,2929.0
2023-02-03 13:05:00,256.47,256.47,255.68,255.77,1833.0,241.053,241.053,240.3105,240.3951,1833.0
2023-02-03 13:10:00,255.73,256.32,255.7,256.3,3336.0,240.3575,240.912,240.3293,240.8932,3336.0
2023-02-03 13:15:00,256.27,256.44,256.18,256.32,2100.0,240.865,241.0248,240.7804,240.912,2100.0
2023-02-03 13:20:00,256.32,256.48,256.16,256.19,1720.0,240.912,241.0624,240.7617,240.7898,1720.0
2023-02-03 13:25:00,256.32,256.53,256.29,256.43,3548.0,240.912,241.1094,240.8838,241.0154,3548.0
2023-02-03 13:30:00,256.5,256.74,256.42,256.74,5316.0,241.0812,241.3068,241.006,241.3068,5316.0
2023-02-03 13:35:00,256.67,257.02,256.63,257.02,4144.0,241.241,241.57,241.2034,241.57,4144.0
2023-02-03 13:40:00,256.95,256.95,256.52,256.6,5915.0,241.5042,241.5042,241.1,241.1752,5915.0
2023-02-03 13:45:00,256.5,256.72,256.42,256.66,5281.0,241.0812,241.288,241.006,241.2316,5281.0
2023-02-03 13:50:00,256.69,256.85,256.67,256.75,1208.0,241.2598,241.4102,241.241,241.3162,1208.0
2023-02-03 13:55:00,256.81,256.89,256.71,256.83,3815.0,241.3726,241.4478,241.2786,241.3914,3815.0
2023-02-03 14:00:00,256.73,256.78,256.53,256.53,2386.0,241.2974,241.3444,241.1094,241.1094,2386.0
2023-02-03 14:05:00,256.43,256.45,255.92,255.93,2499.0,241.0154,241.0342,240.5361,240.5455,2499.0
2023-02-03 14:10:00,255.78,255.88,255.44,255.78,2815.0,240.4045,240.4985,240.0849,240.4045,2815.0
2023-02-03 14:15:00,255.81,255.83,255.64,255.64,4295.0,240.4327,240.4515,240.2729,240.2729,4295.0
2023-02-03 14:20:00,255.67,256.11,255.67,256.11,8767.0,240.3011,240.7147,240.3011,240.7147,8767.0
2023-02-03 14:25:00,256.19,256.19,255.8,256.0,3081.0,240.7898,240.7898,240.4233,240.6113,3081.0
2023-02-03 14:30:00,255.74,255.96,255.66,255.96,3682.0,240.3669,240.5737,240.2917,240.5737,3682.0
2023-02-03 14:35:00,256.03,256.28,256.03,256.28,1333.0,240.6395,240.8744,240.6395,240.8744,1333.0
2023-02-03 14:40:00,256.27,256.33,255.7,255.76,2500.0,240.865,240.9214,240.3293,240.3857,2500.0
2023-02-03 14:45:00,255.73,255.73,255.48,255.58,1869.0,240.3575,240.3575,240.1225,240.2165,1869.0
2023-02-03 14:50:00,255.49,255.85,255.37,255.81,5536.0,240.1319,240.4703,240.0191,240.4327,5536.0
2023-02-03 14:55:00,255.9,255.91,255.5,255.52,3442.0,240.5173,240.5267,240.1413,240.1601,3442.0
2023-02-03 15:00:00,255.4,255.41,255.14,255.26,3644.0,240.0473,240.0567,239.803,239.9158,3644.0
2023-02-03 15:05:00,255.34,256.14,255.32,256.14,4727.0,239.9909,240.7429,239.9721,240.7429,4727.0
2023-02-03 15:10:00,256.12,256.4,256.09,256.37,4724.0,240.7241,240.9872,240.6959,240.959,4724.0
2023-02-03 15:15:00,256.32,256.76,256.23,256.67,5295.0,240.912,241.3256,240.8274,241.241,5295.0
2023-02-03 15:20:00,256.74,256.84,256.21,256.22,6961.0,241.3068,241.4008,240.8086,240.818,6961.0
2023-02-03 15:25:00,256.29,256.43,255.9,255.98,7041.0,240.8838,241.0154,240.5173,240.5925,7041.0
2023-02-03 15:30:00,256.09,256.5,255.96,255.97,9341.0,240.6959,241.0812,240.5737,240.5831,9341.0
2023-02-03 15:35:00,255.94,256.08,255.65,255.73,10049.0,240.5549,240.6865,240.2823,240.3575,10049.0
2023-02-03 15:40:00,255.7,256.04,255.63,255.63,11516.0,240.3293,240.6489,240.2635,240.2635,11516.0
2023-02-03 15:45:00,255.58,255.64,255.3,255.51,16412.0,240.2165,240.2729,239.9533,240.1507,16412.0
2023-02-03 15:50:00,255.51,256.35,255.5,256.35,27206.0,240.1507,240.9402,240.1413,240.9402,27206.0
2023-02-03 15:55:00,256.32,256.37,255.86,256.22,72088.0,240.912,240.959,240.4797,240.818,72088.0
2023-02-06 09:30:00,257.69,257.69,253.26,253.6,32027.0,242.1997,242.1997,238.036,238.3555,32027.0
2023-02-06 09:35:00,253.7,255.09,252.83,254.94,12575.0,238.4495,239.756,237.6318,239.615,12575.0
2023-02-06 09:40:00,254.26,254.65,252.95,253.52,15407.0,238.9759,239.3424,237.7446,238.2803,15407.0
2023-02-06 09:45:00,253.09,254.64,252.7,254.59,29088.0,237.8762,239.333,237.5096,239.286,29088.0
2023-02-06 09:50:00,254.69,254.99,254.01,254.37,27000.0,239.38,239.662,238.7409,239.0793,27000.0
2023-02-06 09:55:00,254.46,254.83,254.14,254.18,3665.0,239.1638,239.5116,238.8631,238.9007,3665.0
2023-02-06 10:00:00,253.84,253.96,253.0,253.32,7937.0,238.5811,238.6939,237.7916,238.0924,7937.0
2023-02-06 10:05:00,252.76,253.08,252.06,252.91,8711.0,237.566,237.8668,236.9081,237.707,8711.0
2023-02-06 10:10:00,252.7,252.72,250.45,251.01,12313.0,237.5096,237.5284,235.3949,235.9212,12313.0
2023-02-06 10:15:00,250.99,251.65,250.86,251.65,8642.0,235.9024,236.5228,235.7802,236.5228,8642.0
2023-02-06 10:20:00,251.67,252.4,251.53,252.2,22147.0,236.5416,237.2277,236.41,237.0397,22147.0
2023-02-06 10:25:00,252.2,252.35,251.16,251.75,7554.0,237.0397,237.1807,236.0622,236.6167,7554.0
2023-02-06 10:30:00,251.69,252.26,251.5,251.7,11525.0,236.5604,237.0961,236.3818,236.5698,11525.0
2023-02-06 10:35:00,251.62,251.96,251.56,251.71,10165.0,236.4946,236.8141,236.4382,236.5792,10165.0
2023-02-06 10:40:00,251.79,252.05,251.32,251.91,19886.0,236.6543,236.8987,236.2126,236.7671,19886.0
2023-02-06 10:45:00,251.92,252.8,251.81,252.37,16508.0,236.7765,237.6036,236.6731,237.1995,16508.0
2023-02-06 10:50:00,252.68,253.03,252.25,252.43,4916.0,237.4908,237.8198,237.0867,237.2559,4916.0
2023-02-06 10:55:00,252.31,252.68,252.0,252.51,7015.0,237.1431,237.4908,236.8517,237.3311,7015.0
2023-02-06 11:00:00,252.58,252.87,252.21,252.21,6950.0,237.3969,237.6694,237.0491,237.0491,6950.0
2023-02-06 11:05:00,252.12,252.62,251.78,252.17,8452.0,236.9645,237.4344,236.6449,237.0115,8452.0
2023-02-06 11:10:00,252.2,252.46,251.79,252.17,5979.0,237.0397,237.2841,236.6543,237.0115,5979.0
2023-02-06 11:15:00,252.1,252.13,251.32,251.81,11202.0,236.9457,236.9739,236.2126,236.6731,11202.0
2023-02-06 11:20:00,251.82,251.82,251.56,251.66,5204.0,236.6825,236.6825,236.4382,236.5322,5204.0
2023-02-06 11:25:00,251.85,253.24,251.59,253.24,13200.0,236.7107,238.0172,236.4664,238.0172,13200.0
2023-02-06 11:30:00,253.13,254.07,253.13,253.24,10062.0,237.9138,238.7973,237.9138,238.0172,10062.0
2023-02-06 11:35:00,253.26,253.28,252.15,252.56,11164.0,238.036,238.0548,236.9927,237.3781,11164.0
2023-02-06 11:40:00,252.77,252.86,252.22,252.5,7221.0,237.5754,237.66,237.0585,237.3217,7221.0
2023-02-06 11:45:00,252.53,252.54,251.4,251.65,8145.0,237.3499,237.3593,236.2878,236.5228,8145.0
2023-02-06 11:50:00,251.63,252.0,251.14,251.15,6085.0,236.504,236.8517,236.0434,236.0528,6085.0
2023-02-06 11:55:00,251.16,251.61,250.58,251.04,10761.0,236.0622,236.4852,235.5171,235.9494,10761.0
2023-02-06 12:00:00,251.16,251.53,250.87,251.53,7062.0,236.0622,236.41,235.7896,236.41,7062.0
2023-02-06 12:05:00,251.58,251.59,251.13,251.15,2354.0,236.457,236.4664,236.034,236.0528,2354.0
2023-02-06 12:10:00,251.14,251.3,250.94,250.99,3331.0,236.0434,236.1938,235.8554,235.9024,3331.0
2023-02-06 12:15:00,251.03,251.45,250.87,251.09,6348.0,235.94,236.3348,235.7896,235.9964,6348.0
2023-02-06 12:20:00,251.02,251.27,250.81,251.23,4776.0,235.9306,236.1656,235.7333,236.128,4776.0
2023-02-06 12:25:00,251.42,251.65,250.92,250.92,3420.0,236.3066,236.5228,235.8366,235.8366,3420.0
2023-02-06 12:30:00,251.15,251.67,251.14,251.46,23331.0,236.0528,236.5416,236.0434,236.3442,23331.0
2023-02-06 12:35:00,251.47,251.73,251.19,251.61,3900.0,236.3536,236.5979,236.0904,236.4852,3900.0
2023-02-06 12:40:00,251.69,252.13,251.6,251.96,9493.0,236.5604,236.9739,236.4758,236.8141,9493.0
2023-02-06 12:45:00,251.95,252.3,251.52,251.53,3760.0,236.8047,237.1337,236.4006,236.41,3760.0
2023-02-06 12:50:00,251.34,251.88,251.31,251.48,5775.0,236.2314,236.7389,236.2032,236.363,5775.0
2023-02-06 12:55:00,251.41,251.65,251.2,251.2,6624.0,236.2972,236.5228,236.0998,236.0998,6624.0
2023-02-06 13:00:00,251.38,251.48,250.83,251.09,3258.0,236.269,236.363,235.752,235.9964,3258.0
2023-02-06 13:05:00,251.05,251.05,250.82,250.97,1600.0,235.9588,235.9588,235.7427,235.8836,1600.0
2023-02-06 13:10:00,250.97,250.97,250.45,250.7,16442.0,235.8836,235.8836,235.3949,235.6299,16442.0
2023-02-06 13:15:00,250.74,250.74,250.44,250.55,6950.0,235.6675,235.6675,235.3855,235.4889,6950.0
2023-02-06 13:20:00,250.44,250.52,250.3,250.44,4668.0,235.3855,235.4607,235.2539,235.3855,4668.0
2023-02-06 13:25:00,250.44,251.16,250.44,250.98,6907.0,235.3855,236.0622,235.3855,235.893,6907.0
2023-02-06 13:30:00,250.68,251.45,250.68,251.45,3450.0,235.6111,236.3348,235.6111,236.3348,3450.0
2023-02-06 13:35:00,251.28,251.49,250.96,250.96,4373.0,236.175,236.3724,235.8742,235.8742,4373.0
2023-02-06 13:40:00,250.96,251.18,250.91,251.15,5537.0,235.8742,236.081,235.8272,236.0528,5537.0
2023-02-06 13:45:00,251.13,251.13,250.76,250.83,2625.0,236.034,236.034,235.6863,235.752,2625.0
2023-02-06 13:50:00,250.9,251.1,250.58,250.79,8500.0,235.8178,236.0058,235.5171,235.7145,8500.0
2023-02-06 13:55:00,250.79,251.16,250.68,250.74,11801.0,235.7145,236.0622,235.6111,235.6675,11801.0
2023-02-06 14:00:00,250.84,250.91,250.65,250.83,1867.0,235.7614,235.8272,235.5829,235.752,1867.0
2023-02-06 14:05:00,250.84,250.84,250.52,250.52,1230.0,235.7614,235.7614,235.4607,235.4607,1230.0
2023-02-06 14:10:00,250.69,250.94,250.68,250.86,5856.0,235.6205,235.8554,235.6111,235.7802,5856.0
2023-02-06 14:15:00,250.93,251.62,250.93,251.6,5596.0,235.846,236.4946,235.846,236.4758,5596.0
2023-02-06 14:20:00,251.43,251.6,250.92,250.93,2993.0,236.316,236.4758,235.8366,235.846,2993.0
2023-02-06 14:25:00,251.0,251.12,250.78,250.78,3808.0,235.9118,236.0246,235.7051,235.7051,3808.0
2023-02-06 14:30:00,250.78,251.0,250.73,250.8,6386.0,235.7051,235.9118,235.6581,235.7239,6386.0
2023-02-06 14:35:00,250.8,250.92,250.75,250.8,5514.0,235.7239,235.8366,235.6769,235.7239,5514.0
2023-02-06 14:40:00,250.82,250.87,250.51,250.68,5524.0,235.7427,235.7896,235.4513,235.6111,5524.0
2023-02-06 14:45:00,250.68,250.71,250.19,250.26,5976.0,235.6111,235.6393,235.1505,235.2163,5976.0
2023-02-06 14:50:00,250.24,250.81,250.09,250.51,15104.0,235.1975,235.7333,235.0565,235.4513,15104.0
2023-02-06 14:55:00,250.52,250.66,250.41,250.48,3200.0,235.4607,235.5923,235.3573,235.4231,3200.0
2023-02-06 15:00:00,250.58,250.76,250.5,250.54,2346.0,235.5171,235.6863,235.4419,235.4795,2346.0
2023-02-06 15:05:00,250.63,250.63,250.06,250.34,8135.0,235.5641,235.5641,235.0283,235.2915,8135.0
2023-02-06 15:10:00,250.25,250.26,249.9,250.19,6366.0,235.2069,235.2163,234.878,235.1505,6366.0
2023-02-06 15:15:00,250.07,250.16,249.79,249.79,6352.0,235.0377,235.1223,234.7746,234.7746,6352.0
2023-02-06 15:20:00,249.81,249.82,249.42,249.55,4212.0,234.7934,234.8028,234.4268,234.549,4212.0
2023-02-06 15:25:00,249.53,249.6,249.34,249.55,7268.0,234.5302,234.596,234.3516,234.549,7268.0
2023-02-06 15:30:00,249.5,249.85,249.25,249.78,8649.0,234.502,234.831,234.267,234.7652,8649.0
2023-02-06 15:35:00,249.86,250.32,249.79,249.98,7434.0,234.8404,235.2727,234.7746,234.9531,7434.0
2023-02-06 15:40:00,250.07,250.18,249.98,250.11,8122.0,235.0377,235.1411,234.9531,235.0753,8122.0
2023-02-06 15:45:00,250.09,250.1,249.44,249.8,15626.0,235.0565,235.0659,234.4456,234.784,15626.0
2023-02-06 15:50:00,249.83,250.73,249.82,250.66,32959.0,234.8122,235.6581,234.8028,235.5923,32959.0
2023-02-06 15:55:00,250.66,251.07,250.26,250.82,63514.0,235.5923,235.9776,235.2163,235.7427,63514.0
2023-02-07 09:30:00,250.37,250.37,249.96,250.36,10793.0,235.3197,235.3197,234.9343,235.3103,10793.0
2023-02-07 09:35:00,250.38,250.4,249.18,249.51,5126.0,235.3291,235.3479,234.2012,234.5114,5126.0
2023-02-07 09:40:00,249.51,249.98,248.62,248.63,2537.0,234.5114,234.9531,233.6749,233.6843,2537.0
2023-02-07 09:45:00,248.47,248.47,247.75,248.05,3624.0,233.5339,233.5339,232.8572,233.1392,3624.0
2023-02-07 09:50:00,248.09,248.69,248.05,248.38,7005.0,233.1768,233.7407,233.1392,233.4493,7005.0
2023-02-07 09:55:00,248.2,248.84,247.94,248.63,5362.0,233.2801,233.8817,233.0358,233.6843,5362.0
2023-02-07 10:00:00,248.48,249.19,248.48,248.73,7297.0,233.5433,234.2106,233.5433,233.7783,7297.0
2023-02-07 10:05:00,248.71,249.33,248.7,248.92,3654.0,233.7595,234.3422,233.7501,233.9569,3654.0
2023-02-07 10:10:00,248.8,249.31,248.57,248.68,6441.0,233.8441,234.3234,233.6279,233.7313,6441.0
2023-02-07 10:15:00,248.59,248.8,248.37,248.8,5722.0,233.6467,233.8441,233.4399,233.8441,5722.0
2023-02-07 10:20:00,248.63,249.0,248.53,248.59,14612.0,233.6843,234.0321,233.5903,233.6467,14612.0
2023-02-07 10:25:00,248.63,248.77,248.09,248.47,5532.0,233.6843,233.8159,233.1768,233.5339,5532.0
2023-02-07 10:30:00,248.53,248.89,248.39,248.68,10939.0,233.5903,233.9287,233.4587,233.7313,10939.0
2023-02-07 10:35:00,248.54,248.65,248.42,248.51,3077.0,233.5997,233.7031,233.4869,233.5715,3077.0
2023-02-07 10:40:00,248.42,248.98,248.4,248.81,9082.0,233.4869,234.0133,233.4681,233.8535,9082.0
2023-02-07 10:45:00,248.96,249.58,248.96,249.46,4127.0,233.9945,234.5772,233.9945,234.4644,4127.0
2023-02-07 10:50:00,249.46,249.58,249.23,249.36,2400.0,234.4644,234.5772,234.2482,234.3704,2400.0
2023-02-07 10:55:00,249.19,249.57,248.65,248.65,4362.0,234.2106,234.5678,233.7031,233.7031,4362.0
2023-02-07 11:00:00,248.87,249.1,248.78,248.86,1646.0,233.9099,234.126,233.8253,233.9005,1646.0
2023-02-07 11:05:00,248.96,249.7,248.96,249.7,2745.0,233.9945,234.69,233.9945,234.69,2745.0
2023-02-07 11:10:00,249.7,249.96,249.42,249.81,7653.0,234.69,234.9343,234.4268,234.7934,7653.0
2023-02-07 11:15:00,249.76,249.76,249.35,249.43,9281.0,234.7464,234.7464,234.361,234.4362,9281.0
2023-02-07 11:20:00,249.51,249.51,249.23,249.31,2688.0,234.5114,234.5114,234.2482,234.3234,2688.0
2023-02-07 11:25:00,249.29,249.7,249.29,249.61,6729.0,234.3046,234.69,234.3046,234.6054,6729.0
2023-02-07 11:30:00,249.45,249.94,249.39,249.64,9531.0,234.455,234.9155,234.3986,234.6336,9531.0
2023-02-07 11:35:00,249.59,249.95,249.38,249.38,2303.0,234.5866,234.9249,234.3892,234.3892,2303.0
2023-02-07 11:40:00,249.6,249.65,249.22,249.34,1100.0,234.596,234.643,234.2388,234.3516,1100.0
2023-02-07 11:45:00,249.3,249.32,249.11,249.23,1590.0,234.314,234.3328,234.1354,234.2482,1590.0
2023-02-07 11:50:00,249.32,249.47,249.25,249.41,2824.0,234.3328,234.4738,234.267,234.4174,2824.0
2023-02-07 11:55:00,249.25,249.56,249.18,249.56,7586.0,234.267,234.5584,234.2012,234.5584,7586.0
2023-02-07 12:00:00,249.69,249.75,249.43,249.43,2447.0,234.6806,234.737,234.4362,234.4362,2447.0
2023-02-07 12:05:00,249.45,249.45,249.3,249.32,400.0,234.455,234.455,234.314,234.3328,400.0
2023-02-07 12:10:00,249.31,249.43,249.17,249.23,3477.0,234.3234,234.4362,234.1918,234.2482,3477.0
2023-02-07 12:15:00,249.2,249.29,249.14,249.21,3491.0,234.22,234.3046,234.1636,234.2294,3491.0
2023-02-07 12:20:00,249.22,249.52,249.14,249.19,6014.0,234.2388,234.5208,234.1636,234.2106,6014.0
2023-02-07 12:25:00,249.31,249.32,249.15,249.25,918.0,234.3234,234.3328,234.173,234.267,918.0
2023-02-07 12:30:00,249.18,249.42,249.0,249.11,3039.0,234.2012,234.4268,234.0321,234.1354,3039.0
2023-02-07 12:35:00,249.25,249.33,249.11,249.33,704.0,234.267,234.3422,234.1354,234.3422,704.0
2023-02-07 12:40:00,249.42,250.13,249.38,249.86,4117.0,234.4268,235.0941,234.3892,234.8404,4117.0
2023-02-07 12:45:00,250.38,250.82,250.16,250.65,4311.0,235.3291,235.7427,235.1223,235.5829,4311.0
2023-02-07 12:50:00,250.9,251.29,250.71,251.29,4033.0,235.8178,236.1844,235.6393,236.1844,4033.0
2023-02-07 12:55:00,251.04,251.5,250.9,251.28,3933.0,235.9494,236.3818,235.8178,236.175,3933.0
2023-02-07 13:00:00,251.33,251.54,251.22,251.22,2034.0,236.222,236.4194,236.1186,236.1186,2034.0
2023-02-07 13:05:00,251.32,251.8,251.2,251.4,5700.0,236.2126,236.6637,236.0998,236.2878,5700.0
2023-02-07 13:10:00,251.58,251.62,250.75,250.75,2749.0,236.457,236.4946,235.6769,235.6769,2749.0
2023-02-07 13:15:00,250.56,250.87,249.96,250.36,4246.0,235.4983,235.7896,234.9343,235.3103,4246.0
2023-02-07 13:20:00,250.25,250.4,249.56,249.84,4364.0,235.2069,235.3479,234.5584,234.8216,4364.0
2023-02-07 13:25:00,249.86,249.93,249.08,249.1,7821.0,234.8404,234.9061,234.1072,234.126,7821.0
2023-02-07 13:30:00,248.87,249.05,248.21,248.21,14254.0,233.9099,234.079,233.2895,233.2895,14254.0
2023-02-07 13:35:00,248.11,248.75,248.11,248.71,2576.0,233.1956,233.7971,233.1956,233.7595,2576.0
2023-02-07 13:40:00,248.87,249.38,248.75,249.19,1500.0,233.9099,234.3892,233.7971,234.2106,1500.0
2023-02-07 13:45:00,249.18,249.25,248.68,248.7,6582.0,234.2012,234.267,233.7313,233.7501,6582.0
2023-02-07 13:50:00,248.69,249.11,248.68,249.11,1306.0,233.7407,234.1354,233.7313,234.1354,1306.0
2023-02-07 13:55:00,249.31,249.45,249.08,249.45,3769.0,234.3234,234.455,234.1072,234.455,3769.0
2023-02-07 14:00:00,249.36,249.63,249.17,249.63,2359.0,234.3704,234.6242,234.1918,234.6242,2359.0
2023-02-07 14:05:00,249.68,250.44,249.63,250.37,1900.0,234.6712,235.3855,234.6242,235.3197,1900.0
2023-02-07 14:10:00,250.44,250.84,250.42,250.77,1172.0,235.3855,235.7614,235.3667,235.6957,1172.0
2023-02-07 14:15:00,250.91,250.92,250.74,250.81,1004.0,235.8272,235.8366,235.6675,235.7333,1004.0
2023-02-07 14:20:00,250.72,250.97,250.5,250.97,2300.0,235.6487,235.8836,235.4419,235.8836,2300.0
2023-02-07 14:25:00,251.32,251.32,250.87,251.06,1902.0,236.2126,236.2126,235.7896,235.9682,1902.0
2023-02-07 14:30:00,250.98,251.67,250.97,251.45,2200.0,235.893,236.5416,235.8836,236.3348,2200.0
2023-02-07 14:35:00,251.38,251.47,251.17,251.24,2511.0,236.269,236.3536,236.0716,236.1374,2511.0
2023-02-07 14:40:00,251.22,251.61,251.21,251.36,2600.0,236.1186,236.4852,236.1092,236.2502,2600.0
2023-02-07 14:45:00,251.46,251.68,251.35,251.35,1800.0,236.3442,236.551,236.2408,236.2408,1800.0
2023-02-07 14:50:00,251.47,251.58,251.47,251.55,1730.0,236.3536,236.457,236.3536,236.4288,1730.0
2023-02-07 14:55:00,251.59,251.74,251.52,251.74,1100.0,236.4664,236.6073,236.4006,236.6073,1100.0
2023-02-07 15:00:00,251.73,252.39,251.37,251.49,9792.0,236.5979,237.2183,236.2596,236.3724,9792.0
2023-02-07 15:05:00,251.29,251.38,250.96,250.97,1946.0,236.1844,236.269,235.8742,235.8836,1946.0
2023-02-07 15:10:00,250.89,251.01,250.68,250.81,2803.0,235.8084,235.9212,235.6111,235.7333,2803.0
2023-02-07 15:15:00,250.81,250.9,250.3,250.35,27712.0,235.7333,235.8178,235.2539,235.3009,27712.0
2023-02-07 15:20:00,250.41,250.74,250.3,250.48,6903.0,235.3573,235.6675,235.2539,235.4231,6903.0
2023-02-07 15:25:00,250.45,250.97,250.19,250.97,6026.0,235.3949,235.8836,235.1505,235.8836,6026.0
2023-02-07 15:30:00,250.95,250.97,250.65,250.72,6758.0,235.8648,235.8836,235.5829,235.6487,6758.0
2023-02-07 15:35:00,250.64,251.04,250.4,251.04,9766.0,235.5735,235.9494,235.3479,235.9494,9766.0
2023-02-07 15:40:00,250.94,251.19,250.91,251.09,6406.0,235.8554,236.0904,235.8272,235.9964,6406.0
2023-02-07 15:45:00,251.02,251.46,250.97,251.4,11195.0,235.9306,236.3442,235.8836,236.2878,11195.0
2023-02-07 15:50:00,251.63,251.95,251.58,251.88,18739.0,236.504,236.8047,236.457,236.7389,18739.0
2023-02-07 15:55:00,251.83,251.83,251.38,251.75,28507.0,236.6919,236.6919,236.269,236.6167,28507.0
2023-02-08 09:30:00,250.08,251.22,249.83,249.83,11814.0,235.0471,236.1186,234.8122,234.8122,11814.0
2023-02-08 09:35:00,250.31,250.77,249.85,250.59,927.0,235.2633,235.6957,234.831,235.5265,927.0
2023-02-08 09:40:00,251.07,251.55,251.07,251.38,600.0,235.9776,236.4288,235.9776,236.269,600.0
2023-02-08 09:45:00,251.41,251.63,250.92,250.92,1610.0,236.2972,236.504,235.8366,235.8366,1610.0
2023-02-08 09:50:00,250.66,250.83,249.69,250.29,9817.0,235.5923,235.752,234.6806,235.2445,9817.0
2023-02-08 09:55:00,249.73,250.7,249.73,250.7,2145.0,234.7182,235.6299,234.7182,235.6299,2145.0
2023-02-08 10:00:00,250.79,250.79,249.93,250.1,2387.0,235.7145,235.7145,234.9061,235.0659,2387.0
2023-02-08 10:05:00,250.13,250.14,248.58,248.58,16405.0,235.0941,235.1035,233.6373,233.6373,16405.0
2023-02-08 10:10:00,248.75,248.76,248.1,248.33,1985.0,233.7971,233.8065,233.1862,233.4023,1985.0
2023-02-08 10:15:00,248.44,248.7,247.9,248.7,15447.0,233.5057,233.7501,232.9982,233.7501,15447.0
2023-02-08 10:20:00,248.63,249.12,248.62,249.09,4813.0,233.6843,234.1448,233.6749,234.1166,4813.0
2023-02-08 10:25:00,248.9,249.1,248.55,248.94,2655.0,233.9381,234.126,233.6091,233.9757,2655.0
2023-02-08 10:30:00,248.94,248.94,248.46,248.89,4064.0,233.9757,233.9757,233.5245,233.9287,4064.0
2023-02-08 10:35:00,248.84,248.84,248.17,248.46,3730.0,233.8817,233.8817,233.2519,233.5245,3730.0
2023-02-08 10:40:00,248.29,248.35,248.07,248.31,1301.0,233.3647,233.4211,233.158,233.3835,1301.0
2023-02-08 10:45:00,248.01,248.34,247.9,248.1,2279.0,233.1016,233.4117,232.9982,233.1862,2279.0
2023-02-08 10:50:00,247.95,248.08,247.59,247.7,4000.0,233.0452,233.1674,232.7068,232.8102,4000.0
2023-02-08 10:55:00,248.02,248.14,247.93,248.07,1337.0,233.111,233.2238,233.0264,233.158,1337.0
2023-02-08 11:00:00,247.95,248.43,247.83,248.27,2101.0,233.0452,233.4963,232.9324,233.3459,2101.0
2023-02-08 11:05:00,248.27,248.52,248.14,248.21,1371.0,233.3459,233.5809,233.2238,233.2895,1371.0
2023-02-08 11:10:00,248.25,248.43,248.03,248.36,3278.0,233.3271,233.4963,233.1204,233.4305,3278.0
2023-02-08 11:15:00,248.36,248.45,247.99,248.01,4105.0,233.4305,233.5151,233.0828,233.1016,4105.0
2023-02-08 11:20:00,248.04,248.21,247.12,247.36,9860.0,233.1298,233.2895,232.2651,232.4906,9860.0
2023-02-08 11:25:00,247.44,247.88,247.43,247.86,6560.0,232.5658,232.9794,232.5564,232.9606,6560.0
2023-02-08 11:30:00,247.7,247.7,247.47,247.48,300.0,232.8102,232.8102,232.594,232.6034,300.0
2023-02-08 11:35:00,247.41,247.53,247.32,247.43,1433.0,232.5376,232.6504,232.453,232.5564,1433.0
2023-02-08 11:40:00,247.52,247.52,247.09,247.18,800.0,232.641,232.641,232.2369,232.3215,800.0
2023-02-08 11:45:00,247.23,247.37,247.08,247.16,1600.0,232.3685,232.5,232.2275,232.3027,1600.0
2023-02-08 11:50:00,247.14,247.42,247.13,247.36,2038.0,232.2839,232.547,232.2745,232.4906,2038.0
2023-02-08 11:55:00,247.49,247.73,247.49,247.73,200.0,232.6128,232.8384,232.6128,232.8384,200.0
2023-02-08 12:00:00,247.84,247.88,247.84,247.87,225.0,232.9418,232.9794,232.9418,232.97,225.0
2023-02-08 12:05:00,247.49,247.74,247.38,247.7,2201.0,232.6128,232.8478,232.5094,232.8102,2201.0
2023-02-08 12:10:00,247.74,247.81,247.41,247.41,1700.0,232.8478,232.9136,232.5376,232.5376,1700.0
2023-02-08 12:15:00,247.33,247.49,247.29,247.49,3261.0,232.4624,232.6128,232.4248,232.6128,3261.0
2023-02-08 12:20:00,247.56,247.56,247.45,247.5,824.0,232.6786,232.6786,232.5752,232.6222,824.0
2023-02-08 12:25:00,247.4,248.02,247.32,248.02,10897.0,232.5282,233.111,232.453,233.111,10897.0
2023-02-08 12:30:00,247.97,247.97,247.77,247.78,902.0,233.064,233.064,232.876,232.8854,902.0
2023-02-08 12:35:00,247.66,247.9,247.56,247.86,1520.0,232.7726,232.9982,232.6786,232.9606,1520.0
2023-02-08 12:40:00,247.65,247.65,247.54,247.65,750.0,232.7632,232.7632,232.6598,232.7632,750.0
2023-02-08 12:45:00,247.65,247.84,247.61,247.81,1849.0,232.7632,232.9418,232.7256,232.9136,1849.0
2023-02-08 12:50:00,247.97,248.14,247.97,247.99,1000.0,233.064,233.2238,233.064,233.0828,1000.0
2023-02-08 12:55:00,248.07,248.07,247.83,248.02,2730.0,233.158,233.158,232.9324,233.111,2730.0
2023-02-08 13:00:00,248.01,248.3,247.95,248.3,1172.0,233.1016,233.3741,233.0452,233.3741,1172.0
2023-02-08 13:05:00,248.06,248.35,248.05,248.24,5337.0,233.1486,233.4211,233.1392,233.3177,5337.0
2023-02-08 13:10:00,248.2,248.5,248.2,248.35,2209.0,233.2801,233.5621,233.2801,233.4211,2209.0
2023-02-08 13:15:00,248.38,248.38,248.27,248.28,300.0,233.4493,233.4493,233.3459,233.3553,300.0
2023-02-08 13:20:00,248.21,248.68,248.15,248.51,5541.0,233.2895,233.7313,233.2331,233.5715,5541.0
2023-02-08 13:25:00,248.41,248.41,248.07,248.08,4349.0,233.4775,233.4775,233.158,233.1674,4349.0
2023-02-08 13:30:00,248.08,248.14,247.83,248.12,3504.0,233.1674,233.2238,232.9324,233.205,3504.0
2023-02-08 13:35:00,248.06,248.4,247.99,248.07,5608.0,233.1486,233.4681,233.0828,233.158,5608.0
2023-02-08 13:40:00,248.17,248.19,247.65,247.68,3852.0,233.2519,233.2707,232.7632,232.7914,3852.0
2023-02-08 13:45:00,247.64,247.77,247.19,247.2,2728.0,232.7538,232.876,232.3309,232.3403,2728.0
2023-02-08 13:50:00,247.21,247.49,247.21,247.28,3111.0,232.3497,232.6128,232.3497,232.4154,3111.0
2023-02-08 13:55:00,247.19,247.59,247.18,247.47,4081.0,232.3309,232.7068,232.3215,232.594,4081.0
2023-02-08 14:00:00,247.3,247.48,247.12,247.43,3400.0,232.4342,232.6034,232.2651,232.5564,3400.0
2023-02-08 14:05:00,247.44,247.56,247.18,247.21,2664.0,232.5658,232.6786,232.3215,232.3497,2664.0
2023-02-08 14:10:00,247.2,247.48,247.17,247.41,3227.0,232.3403,232.6034,232.3121,232.5376,3227.0
2023-02-08 14:15:00,247.48,247.62,247.35,247.44,3939.0,232.6034,232.735,232.4812,232.5658,3939.0
2023-02-08 14:20:00,247.41,247.41,247.05,247.16,4100.0,232.5376,232.5376,232.1993,232.3027,4100.0
2023-02-08 14:25:00,247.16,247.35,247.08,247.15,3600.0,232.3027,232.4812,232.2275,232.2933,3600.0
2023-02-08 14:30:00,247.15,247.26,246.73,247.06,7566.0,232.2933,232.3966,231.8985,232.2087,7566.0
2023-02-08 14:35:00,247.11,247.21,247.02,247.16,2847.0,232.2557,232.3497,232.1711,232.3027,2847.0
2023-02-08 14:40:00,247.23,247.38,247.02,247.38,6355.0,232.3685,232.5094,232.1711,232.5094,6355.0
2023-02-08 14:45:00,247.16,247.21,247.12,247.21,1343.0,232.3027,232.3497,232.2651,232.3497,1343.0
2023-02-08 14:50:00,247.07,247.26,247.06,247.25,2725.0,232.2181,232.3966,232.2087,232.3873,2725.0
2023-02-08 14:55:00,247.19,247.53,247.13,247.53,2604.0,232.3309,232.6504,232.2745,232.6504,2604.0
2023-02-08 15:00:00,247.42,247.48,246.93,246.93,1963.0,232.547,232.6034,232.0865,232.0865,1963.0
2023-02-08 15:05:00,247.01,247.01,246.53,246.64,4474.0,232.1617,232.1617,231.7105,231.8139,4474.0
2023-02-08 15:10:00,246.54,246.54,246.25,246.25,1726.0,231.7199,231.7199,231.4474,231.4474,1726.0
2023-02-08 15:15:00,246.34,246.7,246.28,246.38,4393.0,231.532,231.8703,231.4756,231.5695,4393.0
2023-02-08 15:20:00,246.21,246.85,246.21,246.85,2054.0,231.4098,232.0113,231.4098,232.0113,2054.0
2023-02-08 15:25:00,246.79,246.94,246.74,246.77,2000.0,231.9549,232.0959,231.9079,231.9361,2000.0
2023-02-08 15:30:00,246.71,246.93,246.59,246.64,5135.0,231.8797,232.0865,231.7669,231.8139,5135.0
2023-02-08 15:35:00,246.66,247.11,246.6,247.03,3496.0,231.8327,232.2557,231.7763,232.1805,3496.0
2023-02-08 15:40:00,247.01,247.03,246.51,246.51,7461.0,232.1617,232.1805,231.6917,231.6917,7461.0
2023-02-08 15:45:00,246.43,246.59,246.17,246.28,9175.0,231.6165,231.7669,231.3722,231.4756,9175.0
2023-02-08 15:50:00,246.27,247.01,246.26,246.51,22855.0,231.4662,232.1617,231.4568,231.6917,22855.0
2023-02-08 15:55:00,246.43,247.16,246.25,247.16,46619.0,231.6165,232.3027,231.4474,232.3027,46619.0
2023-02-09 09:30:00,248.9,249.54,248.02,249.03,9528.0,233.9381,234.5396,233.111,234.0603,9528.0
2023-02-09 09:35:00,249.37,249.37,248.59,248.59,1300.0,234.3798,234.3798,233.6467,233.6467,1300.0
2023-02-09 09:40:00,248.82,249.34,248.59,249.05,3325.0,233.8629,234.3516,233.6467,234.079,3325.0
2023-02-09 09:45:00,248.92,249.57,248.91,249.3,2050.0,233.9569,234.5678,233.9475,234.314,2050.0
2023-02-09 09:50:00,249.13,249.13,248.29,248.29,2069.0,234.1542,234.1542,233.3647,233.3647,2069.0
2023-02-09 09:55:00,248.42,248.42,247.25,247.7,3600.0,233.4869,233.4869,232.3873,232.8102,3600.0
2023-02-09 10:00:00,247.43,248.26,247.36,247.97,4200.0,232.5564,233.3365,232.4906,233.064,4200.0
2023-02-09 10:05:00,247.89,247.9,247.59,247.7,2780.0,232.9888,232.9982,232.7068,232.8102,2780.0
2023-02-09 10:10:00,247.72,248.5,247.69,248.2,3045.0,232.829,233.5621,232.8008,233.2801,3045.0
2023-02-09 10:15:00,248.4,248.52,248.2,248.26,1300.0,233.4681,233.5809,233.2801,233.3365,1300.0
2023-02-09 10:20:00,248.56,248.83,248.38,248.38,1321.0,233.6185,233.8723,233.4493,233.4493,1321.0
2023-02-09 10:25:00,248.37,248.62,248.34,248.57,1483.0,233.4399,233.6749,233.4117,233.6279,1483.0
2023-02-09 10:30:00,248.8,248.85,248.58,248.8,1681.0,233.8441,233.8911,233.6373,233.8441,1681.0
2023-02-09 10:35:00,248.84,249.14,248.83,249.14,1662.0,233.8817,234.1636,233.8723,234.1636,1662.0
2023-02-09 10:40:00,249.13,249.34,249.11,249.13,820.0,234.1542,234.3516,234.1354,234.1542,820.0
2023-02-09 10:45:00,249.28,249.5,249.09,249.5,1300.0,234.2952,234.502,234.1166,234.502,1300.0
2023-02-09 10:50:00,249.5,249.67,249.35,249.35,2564.0,234.502,234.6618,234.361,234.361,2564.0
2023-02-09 10:55:00,249.45,250.46,249.34,250.44,5110.0,234.455,235.4043,234.3516,235.3855,5110.0
2023-02-09 11:00:00,250.42,250.78,249.92,250.16,6612.0,235.3667,235.7051,234.8968,235.1223,6612.0
2023-02-09 11:05:00,250.07,250.48,249.83,250.48,1600.0,235.0377,235.4231,234.8122,235.4231,1600.0
2023-02-09 11:10:00,250.5,250.54,250.21,250.47,2306.0,235.4419,235.4795,235.1693,235.4137,2306.0
2023-02-09 11:15:00,250.36,250.6,250.34,250.6,1462.0,235.3103,235.5359,235.2915,235.5359,1462.0
2023-02-09 11:20:00,250.53,250.53,249.81,249.81,2119.0,235.4701,235.4701,234.7934,234.7934,2119.0
2023-02-09 11:25:00,249.69,250.0,249.69,249.74,1485.0,234.6806,234.9719,234.6806,234.7276,1485.0
2023-02-09 11:30:00,249.73,249.77,249.67,249.74,2315.0,234.7182,234.7558,234.6618,234.7276,2315.0
2023-02-09 11:35:00,249.53,249.73,249.52,249.73,2652.0,234.5302,234.7182,234.5208,234.7182,2652.0
2023-02-09 11:40:00,249.83,249.83,249.68,249.77,1167.0,234.8122,234.8122,234.6712,234.7558,1167.0
2023-02-09 11:45:00,249.76,249.83,249.54,249.71,1607.0,234.7464,234.8122,234.5396,234.6994,1607.0
2023-02-09 11:50:00,249.71,249.71,249.4,249.4,957.0,234.6994,234.6994,234.408,234.408,957.0
2023-02-09 11:55:00,249.27,249.43,249.18,249.4,2422.0,234.2858,234.4362,234.2012,234.408,2422.0
2023-02-09 12:00:00,249.52,249.52,249.35,249.48,550.0,234.5208,234.5208,234.361,234.4832,550.0
2023-02-09 12:05:00,249.29,249.49,249.22,249.42,566.0,234.3046,234.4926,234.2388,234.4268,566.0
2023-02-09 12:10:00,249.42,249.63,249.42,249.58,1157.0,234.4268,234.6242,234.4268,234.5772,1157.0
2023-02-09 12:15:00,249.63,249.63,249.07,249.5,3836.0,234.6242,234.6242,234.0978,234.502,3836.0
2023-02-09 12:20:00,249.48,249.64,249.48,249.64,591.0,234.4832,234.6336,234.4832,234.6336,591.0
2023-02-09 12:25:00,249.69,249.83,249.32,249.32,1547.0,234.6806,234.8122,234.3328,234.3328,1547.0
2023-02-09 12:30:00,249.24,249.24,248.59,248.59,2144.0,234.2576,234.2576,233.6467,233.6467,2144.0
2023-02-09 12:35:00,248.62,248.67,248.42,248.5,1150.0,233.6749,233.7219,233.4869,233.5621,1150.0
2023-02-09 12:40:00,248.39,248.59,248.31,248.31,2214.0,233.4587,233.6467,233.3835,233.3835,2214.0
2023-02-09 12:45:00,248.11,248.11,247.91,247.91,300.0,233.1956,233.1956,233.0076,233.0076,300.0
2023-02-09 12:50:00,247.9,248.01,247.81,247.81,803.0,232.9982,233.1016,232.9136,232.9136,803.0
2023-02-09 12:55:00,247.96,248.31,247.96,248.31,1842.0,233.0546,233.3835,233.0546,233.3835,1842.0
2023-02-09 13:00:00,248.21,248.31,247.9,248.11,1903.0,233.2895,233.3835,232.9982,233.1956,1903.0
2023-02-09 13:05:00,248.09,248.42,248.08,248.2,902.0,233.1768,233.4869,233.1674,233.2801,902.0
2023-02-09 13:10:00,248.36,248.36,247.77,247.89,3248.0,233.4305,233.4305,232.876,232.9888,3248.0
2023-02-09 13:15:00,247.91,248.11,247.78,248.09,3344.0,233.0076,233.1956,232.8854,233.1768,3344.0
2023-02-09 13:20:00,247.94,247.97,247.51,247.56,2713.0,233.0358,233.064,232.6316,232.6786,2713.0
2023-02-09 13:25:00,247.56,247.69,247.04,247.04,3126.0,232.6786,232.8008,232.1899,232.1899,3126.0
2023-02-09 13:30:00,247.15,247.46,247.06,247.23,4333.0,232.2933,232.5846,232.2087,232.3685,4333.0
2023-02-09 13:35:00,247.15,247.16,246.85,246.85,2261.0,232.2933,232.3027,232.0113,232.0113,2261.0
2023-02-09 13:40:00,246.86,247.1,246.53,247.1,3100.0,232.0207,232.2463,231.7105,232.2463,3100.0
2023-02-09 13:45:00,247.16,247.31,246.96,247.31,2529.0,232.3027,232.4436,232.1147,232.4436,2529.0
2023-02-09 13:50:00,247.39,247.65,247.24,247.26,2398.0,232.5188,232.7632,232.3779,232.3966,2398.0
2023-02-09 13:55:00,247.1,247.18,247.03,247.11,1909.0,232.2463,232.3215,232.1805,232.2557,1909.0
2023-02-09 14:00:00,247.14,247.43,246.65,246.65,2104.0,232.2839,232.5564,231.8233,231.8233,2104.0
2023-02-09 14:05:00,246.73,247.1,246.65,246.75,3124.0,231.8985,232.2463,231.8233,231.9173,3124.0
2023-02-09 14:10:00,247.04,247.04,246.63,246.71,1370.0,232.1899,232.1899,231.8045,231.8797,1370.0
2023-02-09 14:15:00,246.71,246.75,246.53,246.54,2300.0,231.8797,231.9173,231.7105,231.7199,2300.0
2023-02-09 14:20:00,246.62,246.62,246.4,246.55,3175.0,231.7951,231.7951,231.5883,231.7293,3175.0
2023-02-09 14:25:00,246.55,246.61,246.34,246.34,1299.0,231.7293,231.7857,231.532,231.532,1299.0
2023-02-09 14:30:00,246.3,246.63,246.22,246.24,3384.0,231.4944,231.8045,231.4192,231.438,3384.0
2023-02-09 14:35:00,246.25,246.4,246.11,246.37,3065.0,231.4474,231.5883,231.3158,231.5601,3065.0
2023-02-09 14:40:00,246.33,246.48,246.21,246.39,2651.0,231.5226,231.6635,231.4098,231.5789,2651.0
2023-02-09 14:45:00,246.3,246.51,246.03,246.38,4200.0,231.4944,231.6917,231.2406,231.5695,4200.0
2023-02-09 14:50:00,246.35,246.55,246.04,246.04,5102.0,231.5414,231.7293,231.25,231.25,5102.0
2023-02-09 14:55:00,245.99,246.4,245.97,246.18,6521.0,231.203,231.5883,231.1842,231.3816,6521.0
2023-02-09 15:00:00,246.31,246.32,245.55,245.73,3902.0,231.5038,231.5132,230.7894,230.9586,3902.0
2023-02-09 15:05:00,245.68,245.98,245.56,245.95,3643.0,230.9116,231.1936,230.7988,231.1654,3643.0
2023-02-09 15:10:00,245.9,245.92,245.75,245.91,2000.0,231.1184,231.1372,230.9774,231.1278,2000.0
2023-02-09 15:15:00,245.9,245.9,245.48,245.49,3457.0,231.1184,231.1184,230.7236,230.733,3457.0
2023-02-09 15:20:00,245.59,245.82,245.47,245.49,4214.0,230.827,231.0432,230.7143,230.733,4214.0
2023-02-09 15:25:00,245.49,245.62,245.41,245.51,4718.0,230.733,230.8552,230.6579,230.7518,4718.0
2023-02-09 15:30:00,245.5,245.5,245.22,245.32,5041.0,230.7424,230.7424,230.4793,230.5733,5041.0
2023-02-09 15:35:00,245.32,245.99,245.24,245.92,5851.0,230.5733,231.203,230.4981,231.1372,5851.0
2023-02-09 15:40:00,245.9,246.04,245.67,245.99,7236.0,231.1184,231.25,230.9022,231.203,7236.0
2023-02-09 15:45:00,246.02,246.24,245.7,245.88,6885.0,231.2312,231.438,230.9304,231.0996,6885.0
2023-02-09 15:50:00,246.03,246.54,246.0,246.26,12679.0,231.2406,231.7199,231.2124,231.4568,12679.0
2023-02-09 15:55:00,246.2,246.33,245.93,246.21,35576.0,231.4004,231.5226,231.1466,231.4098,35576.0
2023-02-10 09:30:00,245.8,245.87,244.97,245.62,7212.0,231.0244,231.0902,230.2443,230.8552,7212.0
2023-02-10 09:35:00,245.89,245.89,244.78,244.85,1735.0,231.109,231.109,230.0657,230.1315,1735.0
2023-02-10 09:40:00,244.9,245.22,244.68,244.87,2925.0,230.1785,230.4793,229.9717,230.1503,2925.0
2023-02-10 09:45:00,244.71,244.87,244.24,244.73,9235.0,229.9999,230.1503,229.5582,230.0187,9235.0
2023-02-10 09:50:00,244.54,244.63,244.06,244.15,10288.0,229.8402,229.9247,229.389,229.4736,10288.0
2023-02-10 09:55:00,244.29,244.29,243.71,244.04,16051.0,229.6052,229.6052,229.06,229.3702,16051.0
2023-02-10 10:00:00,244.31,244.32,243.66,244.08,8412.0,229.624,229.6334,229.0131,229.4078,8412.0
2023-02-10 10:05:00,244.12,244.54,244.11,244.54,4343.0,229.4454,229.8402,229.436,229.8402,4343.0
2023-02-10 10:10:00,244.69,245.42,244.68,244.93,5308.0,229.9811,230.6673,229.9717,230.2067,5308.0
2023-02-10 10:15:00,245.01,245.56,244.78,245.35,5009.0,230.2819,230.7988,230.0657,230.6015,5009.0
2023-02-10 10:20:00,245.25,245.54,245.08,245.54,1670.0,230.5075,230.78,230.3477,230.78,1670.0
2023-02-10 10:25:00,245.49,245.49,245.15,245.3,4569.0,230.733,230.733,230.4135,230.5545,4569.0
2023-02-10 10:30:00,245.32,245.49,245.13,245.35,6137.0,230.5733,230.733,230.3947,230.6015,6137.0
2023-02-10 10:35:00,245.32,245.33,244.78,245.06,3702.0,230.5733,230.5827,230.0657,230.3289,3702.0
2023-02-10 10:40:00,245.02,245.15,244.53,244.65,5617.0,230.2913,230.4135,229.8308,229.9435,5617.0
2023-02-10 10:45:00,244.65,244.75,244.29,244.67,5700.0,229.9435,230.0375,229.6052,229.9623,5700.0
2023-02-10 10:50:00,244.6,244.63,243.88,244.34,6138.0,229.8965,229.9247,229.2198,229.6522,6138.0
2023-02-10 10:55:00,244.31,244.33,244.12,244.18,1550.0,229.624,229.6428,229.4454,229.5018,1550.0
2023-02-10 11:00:00,244.19,244.61,244.14,244.61,10326.0,229.5112,229.9059,229.4642,229.9059,10326.0
2023-02-10 11:05:00,244.58,245.12,244.57,245.12,2569.0,229.8778,230.3853,229.8684,230.3853,2569.0
2023-02-10 11:10:00,245.17,245.18,244.37,244.37,5713.0,230.4323,230.4417,229.6804,229.6804,5713.0
2023-02-10 11:15:00,244.48,244.88,244.35,244.88,8701.0,229.7838,230.1597,229.6616,230.1597,8701.0
2023-02-10 11:20:00,244.95,244.95,244.7,244.74,1349.0,230.2255,230.2255,229.9905,230.0281,1349.0
2023-02-10 11:25:00,244.65,244.87,244.56,244.73,5639.0,229.9435,230.1503,229.859,230.0187,5639.0
2023-02-10 11:30:00,244.82,244.82,244.49,244.77,7312.0,230.1033,230.1033,229.7932,230.0563,7312.0
2023-02-10 11:35:00,244.89,245.04,244.89,244.93,1409.0,230.1691,230.3101,230.1691,230.2067,1409.0
2023-02-10 11:40:00,244.81,245.0,244.77,244.77,2224.0,230.0939,230.2725,230.0563,230.0563,2224.0
2023-02-10 11:45:00,244.72,244.78,244.44,244.62,6656.0,230.0093,230.0657,229.7462,229.9153,6656.0
2023-02-10 11:50:00,244.66,244.82,244.65,244.72,2390.0,229.9529,230.1033,229.9435,230.0093,2390.0
2023-02-10 11:55:00,244.82,244.85,244.64,244.65,3995.0,230.1033,230.1315,229.9341,229.9435,3995.0
2023-02-10 12:00:00,244.66,244.85,244.53,244.53,2336.0,229.9529,230.1315,229.8308,229.8308,2336.0
2023-02-10 12:05:00,244.59,244.85,244.51,244.8,3462.0,229.8871,230.1315,229.812,230.0845,3462.0
2023-02-10 12:10:00,244.84,244.84,244.47,244.54,1576.0,230.1221,230.1221,229.7744,229.8402,1576.0
2023-02-10 12:15:00,244.54,244.6,244.43,244.5,2660.0,229.8402,229.8965,229.7368,229.8026,2660.0
2023-02-10 12:20:00,244.45,244.53,244.22,244.22,2093.0,229.7556,229.8308,229.5394,229.5394,2093.0
2023-02-10 12:25:00,244.25,244.25,244.13,244.2,2946.0,229.5676,229.5676,229.4548,229.5206,2946.0
2023-02-10 12:30:00,244.21,244.53,244.17,244.48,4714.0,229.53,229.8308,229.4924,229.7838,4714.0
2023-02-10 12:35:00,244.47,244.58,244.21,244.25,3627.0,229.7744,229.8778,229.53,229.5676,3627.0
2023-02-10 12:40:00,244.24,244.57,244.24,244.47,3929.0,229.5582,229.8684,229.5582,229.7744,3929.0
2023-02-10 12:45:00,244.39,244.51,244.2,244.2,4103.0,229.6992,229.812,229.5206,229.5206,4103.0
2023-02-10 12:50:00,244.26,244.5,244.26,244.5,2710.0,229.577,229.8026,229.577,229.8026,2710.0
2023-02-10 12:55:00,244.62,244.98,244.62,244.98,2160.0,229.9153,230.2537,229.9153,230.2537,2160.0
2023-02-10 13:00:00,245.05,245.15,244.92,244.93,1623.0,230.3195,230.4135,230.1973,230.2067,1623.0
2023-02-10 13:05:00,244.92,245.15,244.85,245.05,1956.0,230.1973,230.4135,230.1315,230.3195,1956.0
2023-02-10 13:10:00,245.12,245.15,244.87,244.89,4558.0,230.3853,230.4135,230.1503,230.1691,4558.0
2023-02-10 13:15:00,244.99,245.45,244.99,245.44,4446.0,230.2631,230.6955,230.2631,230.6861,4446.0
2023-02-10 13:20:00,245.63,245.7,245.51,245.64,2628.0,230.8646,230.9304,230.7518,230.874,2628.0
2023-02-10 13:25:00,245.63,245.8,245.46,245.52,3200.0,230.8646,231.0244,230.7049,230.7612,3200.0
2023-02-10 13:30:00,245.52,245.59,245.34,245.39,3913.0,230.7612,230.827,230.5921,230.6391,3913.0
2023-02-10 13:35:00,245.44,245.93,245.43,245.93,3413.0,230.6861,231.1466,230.6767,231.1466,3413.0
2023-02-10 13:40:00,245.85,245.87,245.4,245.4,7084.0,231.0714,231.0902,230.6485,230.6485,7084.0
2023-02-10 13:45:00,245.42,245.66,245.41,245.66,2352.0,230.6673,230.8928,230.6579,230.8928,2352.0
2023-02-10 13:50:00,245.7,245.71,245.61,245.62,1537.0,230.9304,230.9398,230.8458,230.8552,1537.0
2023-02-10 13:55:00,245.62,245.85,245.53,245.83,6802.0,230.8552,231.0714,230.7706,231.0526,6802.0
2023-02-10 14:00:00,245.8,245.87,245.61,245.65,3144.0,231.0244,231.0902,230.8458,230.8834,3144.0
2023-02-10 14:05:00,245.71,246.1,245.71,245.92,3365.0,230.9398,231.3064,230.9398,231.1372,3365.0
2023-02-10 14:10:00,246.0,246.2,245.99,246.2,1534.0,231.2124,231.4004,231.203,231.4004,1534.0
2023-02-10 14:15:00,246.18,246.49,246.05,246.05,6303.0,231.3816,231.6729,231.2594,231.2594,6303.0
2023-02-10 14:20:00,246.13,246.22,246.11,246.16,2281.0,231.3346,231.4192,231.3158,231.3628,2281.0
2023-02-10 14:25:00,246.23,246.23,245.99,246.19,3277.0,231.4286,231.4286,231.203,231.391,3277.0
2023-02-10 14:30:00,246.22,246.6,246.18,246.6,1725.0,231.4192,231.7763,231.3816,231.7763,1725.0
2023-02-10 14:35:00,246.61,246.61,246.28,246.28,2689.0,231.7857,231.7857,231.4756,231.4756,2689.0
2023-02-10 14:40:00,246.27,246.4,246.15,246.22,4643.0,231.4662,231.5883,231.3534,231.4192,4643.0
2023-02-10 14:45:00,246.31,246.33,246.02,246.17,3207.0,231.5038,231.5226,231.2312,231.3722,3207.0
2023-02-10 14:50:00,246.38,246.44,246.3,246.44,900.0,231.5695,231.6259,231.4944,231.6259,900.0
2023-02-10 14:55:00,246.5,246.62,246.35,246.47,2421.0,231.6823,231.7951,231.5414,231.6541,2421.0
2023-02-10 15:00:00,246.66,246.71,246.35,246.37,3449.0,231.8327,231.8797,231.5414,231.5601,3449.0
2023-02-10 15:05:00,246.4,246.71,246.35,246.7,3681.0,231.5883,231.8797,231.5414,231.8703,3681.0
2023-02-10 15:10:00,246.56,246.57,246.33,246.34,1721.0,231.7387,231.7481,231.5226,231.532,1721.0
2023-02-10 15:15:00,246.28,246.32,246.15,246.32,1575.0,231.4756,231.5132,231.3534,231.5132,1575.0
2023-02-10 15:20:00,246.31,246.32,246.04,246.05,2687.0,231.5038,231.5132,231.25,231.2594,2687.0
2023-02-10 15:25:00,246.04,246.23,246.03,246.23,2300.0,231.25,231.4286,231.2406,231.4286,2300.0
2023-02-10 15:30:00,246.3,246.73,246.3,246.62,3658.0,231.4944,231.8985,231.4944,231.7951,3658.0
2023-02-10 15:35:00,246.64,246.9,246.58,246.86,1868.0,231.8139,232.0583,231.7575,232.0207,1868.0
2023-02-10 15:40:00,246.85,246.87,246.58,246.69,6067.0,232.0113,232.0301,231.7575,231.8609,6067.0
2023-02-10 15:45:00,246.68,246.84,246.64,246.72,8259.0,231.8515,232.0019,231.8139,231.8891,8259.0
2023-02-10 15:50:00,246.84,246.97,246.42,246.57,13783.0,232.0019,232.1241,231.6071,231.7481,13783.0
2023-02-10 15:55:00,246.6,246.95,246.54,246.92,34338.0,231.7763,232.1053,231.7199,232.0771,34338.0
2023-02-13 09:30:00,247.43,247.43,246.52,246.82,10454.0,232.5564,232.5564,231.7011,231.9831,10454.0
2023-02-13 09:35:00,246.62,247.01,246.22,246.82,1746.0,231.7951,232.1617,231.4192,231.9831,1746.0
2023-02-13 09:40:00,246.87,246.98,246.27,246.54,1744.0,232.0301,232.1335,231.4662,231.7199,1744.0
2023-02-13 09:45:00,246.55,246.88,246.55,246.88,910.0,231.7293,232.0395,231.7293,232.0395,910.0
2023-02-13 09:50:00,246.99,247.01,246.53,246.62,1900.0,232.1429,232.1617,231.7105,231.7951,1900.0
2023-02-13 09:55:00,246.65,247.59,246.64,247.2,6715.0,231.8233,232.7068,231.8139,232.3403,6715.0
2023-02-13 10:00:00,247.2,247.45,247.2,247.45,1528.0,232.3403,232.5752,232.3403,232.5752,1528.0
2023-02-13 10:05:00,247.36,247.53,247.35,247.53,658.0,232.4906,232.6504,232.4812,232.6504,658.0
2023-02-13 10:10:00,247.41,247.55,247.2,247.25,1586.0,232.5376,232.6692,232.3403,232.3873,1586.0
2023-02-13 10:15:00,247.44,247.44,247.12,247.27,1200.0,232.5658,232.5658,232.2651,232.406,1200.0
2023-02-13 10:20:00,247.34,247.45,247.25,247.45,1701.0,232.4718,232.5752,232.3873,232.5752,1701.0
2023-02-13 10:25:00,247.47,247.88,247.39,247.61,2900.0,232.594,232.9794,232.5188,232.7256,2900.0
2023-02-13 10:30:00,247.79,248.05,247.79,247.87,1363.0,232.8948,233.1392,232.8948,232.97,1363.0
2023-02-13 10:35:00,247.81,247.82,247.64,247.78,1000.0,232.9136,232.923,232.7538,232.8854,1000.0
2023-02-13 10:40:00,247.92,248.0,247.82,247.83,1862.0,233.017,233.0922,232.923,232.9324,1862.0
2023-02-13 10:45:00,247.78,247.91,247.6,247.9,1100.0,232.8854,233.0076,232.7162,232.9982,1100.0
2023-02-13 10:50:00,248.0,248.27,247.76,247.76,2699.0,233.0922,233.3459,232.8666,232.8666,2699.0
2023-02-13 10:55:00,248.03,248.05,247.88,248.04,1300.0,233.1204,233.1392,232.9794,233.1298,1300.0
2023-02-13 11:00:00,248.13,248.13,247.81,247.91,2093.0,233.2144,233.2144,232.9136,233.0076,2093.0
2023-02-13 11:05:00,247.97,248.05,247.85,247.87,2351.0,233.064,233.1392,232.9512,232.97,2351.0
2023-02-13 11:10:00,247.82,247.88,247.75,247.88,1100.0,232.923,232.9794,232.8572,232.9794,1100.0
2023-02-13 11:15:00,247.9,247.9,247.75,247.78,951.0,232.9982,232.9982,232.8572,232.8854,951.0
2023-02-13 11:20:00,247.86,247.86,247.51,247.52,3769.0,232.9606,232.9606,232.6316,232.641,3769.0
2023-02-13 11:25:00,247.57,247.57,247.22,247.49,5275.0,232.688,232.688,232.3591,232.6128,5275.0
2023-02-13 11:30:00,247.41,247.5,246.91,247.06,2729.0,232.5376,232.6222,232.0677,232.2087,2729.0
2023-02-13 11:35:00,246.98,247.03,246.94,247.0,941.0,232.1335,232.1805,232.0959,232.1523,941.0
2023-02-13 11:40:00,246.91,247.6,246.9,247.51,2982.0,232.0677,232.7162,232.0583,232.6316,2982.0
2023-02-13 11:45:00,247.64,247.85,247.52,247.52,1712.0,232.7538,232.9512,232.641,232.641,1712.0
2023-02-13 11:50:00,247.62,247.62,247.42,247.42,1996.0,232.735,232.735,232.547,232.547,1996.0
2023-02-13 11:55:00,247.46,247.92,247.41,247.92,4236.0,232.5846,233.017,232.5376,233.017,4236.0
2023-02-13 12:00:00,247.82,247.86,247.7,247.71,1302.0,232.923,232.9606,232.8102,232.8196,1302.0
2023-02-13 12:05:00,247.52,247.62,247.46,247.58,3517.0,232.641,232.735,232.5846,232.6974,3517.0
2023-02-13 12:10:00,247.61,247.61,247.33,247.44,3282.0,232.7256,232.7256,232.4624,232.5658,3282.0
2023-02-13 12:15:00,247.46,247.46,247.29,247.29,537.0,232.5846,232.5846,232.4248,232.4248,537.0
2023-02-13 12:20:00,247.34,247.56,247.33,247.53,3769.0,232.4718,232.6786,232.4624,232.6504,3769.0
2023-02-13 12:25:00,247.52,247.57,247.4,247.54,1866.0,232.641,232.688,232.5282,232.6598,1866.0
2023-02-13 12:30:00,247.54,247.61,247.44,247.51,3182.0,232.6598,232.7256,232.5658,232.6316,3182.0
2023-02-13 12:35:00,247.43,247.45,247.19,247.42,5113.0,232.5564,232.5752,232.3309,232.547,5113.0
2023-02-13 12:40:00,247.35,247.52,247.13,247.14,1456.0,232.4812,232.641,232.2745,232.2839,1456.0
2023-02-13 12:45:00,247.13,247.53,247.12,247.46,1801.0,232.2745,232.6504,232.2651,232.5846,1801.0
2023-02-13 12:50:00,247.45,247.46,247.36,247.38,600.0,232.5752,232.5846,232.4906,232.5094,600.0
2023-02-13 12:55:00,247.38,247.53,247.04,247.16,6080.0,232.5094,232.6504,232.1899,232.3027,6080.0
2023-02-13 13:00:00,247.2,247.33,247.12,247.12,2915.0,232.3403,232.4624,232.2651,232.2651,2915.0
2023-02-13 13:05:00,247.17,247.17,246.98,246.98,2765.0,232.3121,232.3121,232.1335,232.1335,2765.0
2023-02-13 13:10:00,246.96,247.02,246.93,246.98,1245.0,232.1147,232.1711,232.0865,232.1335,1245.0
2023-02-13 13:15:00,247.05,247.36,247.05,247.36,3434.0,232.1993,232.4906,232.1993,232.4906,3434.0
2023-02-13 13:20:00,247.3,247.39,247.18,247.22,2190.0,232.4342,232.5188,232.3215,232.3591,2190.0
2023-02-13 13:25:00,247.44,247.44,247.23,247.3,1137.0,232.5658,232.5658,232.3685,232.4342,1137.0
2023-02-13 13:30:00,247.3,247.45,247.28,247.42,4300.0,232.4342,232.5752,232.4154,232.547,4300.0
2023-02-13 13:35:00,247.41,247.42,247.26,247.27,2028.0,232.5376,232.547,232.3966,232.406,2028.0
2023-02-13 13:40:00,247.26,247.44,247.22,247.39,3406.0,232.3966,232.5658,232.3591,232.5188,3406.0
2023-02-13 13:45:00,247.42,247.84,247.4,247.71,3641.0,232.547,232.9418,232.5282,232.8196,3641.0
2023-02-13 13:50:00,247.79,247.82,247.65,247.73,2860.0,232.8948,232.923,232.7632,232.8384,2860.0
2023-02-13 13:55:00,247.83,247.83,247.67,247.83,1804.0,232.9324,232.9324,232.782,232.9324,1804.0
2023-02-13 14:00:00,247.88,248.12,247.88,247.98,1765.0,232.9794,233.205,232.9794,233.0734,1765.0
2023-02-13 14:05:00,248.06,248.06,247.86,247.96,500.0,233.1486,233.1486,232.9606,233.0546,500.0
2023-02-13 14:10:00,247.88,248.04,247.83,247.9,2171.0,232.9794,233.1298,232.9324,232.9982,2171.0
2023-02-13 14:15:00,247.85,248.12,247.74,248.12,3906.0,232.9512,233.205,232.8478,233.205,3906.0
2023-02-13 14:20:00,248.01,248.11,247.97,248.11,2901.0,233.1016,233.1956,233.064,233.1956,2901.0
2023-02-13 14:25:00,248.15,248.15,247.73,247.73,2128.0,233.2331,233.2331,232.8384,232.8384,2128.0
2023-02-13 14:30:00,247.79,247.98,247.65,247.68,3073.0,232.8948,233.0734,232.7632,232.7914,3073.0
2023-02-13 14:35:00,247.69,248.06,247.69,247.91,2026.0,232.8008,233.1486,232.8008,233.0076,2026.0
2023-02-13 14:40:00,247.92,247.92,247.75,247.84,1888.0,233.017,233.017,232.8572,232.9418,1888.0
2023-02-13 14:45:00,247.9,247.99,247.82,247.99,3150.0,232.9982,233.0828,232.923,233.0828,3150.0
2023-02-13 14:50:00,247.87,248.26,247.87,248.08,3251.0,232.97,233.3365,232.97,233.1674,3251.0
2023-02-13 14:55:00,248.1,248.31,248.09,248.31,3177.0,233.1862,233.3835,233.1768,233.3835,3177.0
2023-02-13 15:00:00,248.27,248.36,248.19,248.3,2753.0,233.3459,233.4305,233.2707,233.3741,2753.0
2023-02-13 15:05:00,248.34,248.5,248.34,248.49,1508.0,233.4117,233.5621,233.4117,233.5527,1508.0
2023-02-13 15:10:00,248.42,248.5,248.23,248.24,2888.0,233.4869,233.5621,233.3083,233.3177,2888.0
2023-02-13 15:15:00,248.28,248.33,248.14,248.22,2518.0,233.3553,233.4023,233.2238,233.2989,2518.0
2023-02-13 15:20:00,248.28,248.33,248.12,248.3,3410.0,233.3553,233.4023,233.205,233.3741,3410.0
2023-02-13 15:25:00,248.26,248.33,248.2,248.2,800.0,233.3365,233.4023,233.2801,233.2801,800.0
2023-02-13 15:30:00,248.32,248.47,248.13,248.15,6887.0,233.3929,233.5339,233.2144,233.2331,6887.0
2023-02-13 15:35:00,248.12,248.38,248.1,248.33,1967.0,233.205,233.4493,233.1862,233.4023,1967.0
2023-02-13 15:40:00,248.56,248.66,248.43,248.49,5820.0,233.6185,233.7125,233.4963,233.5527,5820.0
2023-02-13 15:45:00,248.46,248.51,248.33,248.42,6533.0,233.5245,233.5715,233.4023,233.4869,6533.0
2023-02-13 15:50:00,248.42,248.43,248.01,248.38,20438.0,233.4869,233.4963,233.1016,233.4493,20438.0
2023-02-13 15:55:00,248.47,248.89,248.43,248.87,35434.0,233.5339,233.9287,233.4963,233.9099,35434.0
2023-02-14 09:30:00,248.06,248.06,247.8,247.8,6392.0,233.1486,233.1486,232.9042,232.9042,6392.0
2023-02-14 09:35:00,247.55,248.04,246.84,246.84,2840.0,232.6692,233.1298,232.0019,232.0019,2840.0
2023-02-14 09:40:00,247.19,247.43,246.92,247.0,4000.0,232.3309,232.5564,232.0771,232.1523,4000.0
2023-02-14 09:45:00,247.01,247.3,246.46,246.69,11435.0,232.1617,232.4342,231.6447,231.8609,11435.0
2023-02-14 09:50:00,246.69,247.16,246.53,246.81,1605.0,231.8609,232.3027,231.7105,231.9737,1605.0
2023-02-14 09:55:00,246.93,247.45,246.93,247.17,700.0,232.0865,232.5752,232.0865,232.3121,700.0
2023-02-14 10:00:00,247.29,247.74,247.12,247.13,2652.0,232.4248,232.8478,232.2651,232.2745,2652.0
2023-02-14 10:05:00,246.99,247.22,246.39,246.4,3260.0,232.1429,232.3591,231.5789,231.5883,3260.0
2023-02-14 10:10:00,246.46,247.29,246.45,246.94,1000.0,231.6447,232.4248,231.6353,232.0959,1000.0
2023-02-14 10:15:00,246.92,247.33,246.75,246.76,2439.0,232.0771,232.4624,231.9173,231.9267,2439.0
2023-02-14 10:20:00,246.8,247.17,246.66,246.95,1934.0,231.9643,232.3121,231.8327,232.1053,1934.0
2023-02-14 10:25:00,247.19,247.19,246.2,246.21,1626.0,232.3309,232.3309,231.4004,231.4098,1626.0
2023-02-14 10:30:00,246.24,246.32,245.77,245.78,3194.0,231.438,231.5132,230.9962,231.0056,3194.0
2023-02-14 10:35:00,245.77,245.77,244.39,244.39,5415.0,230.9962,230.9962,229.6992,229.6992,5415.0
2023-02-14 10:40:00,244.24,244.75,243.8,244.26,7312.0,229.5582,230.0375,229.1446,229.577,7312.0
2023-02-14 10:45:00,243.94,244.18,243.13,243.72,4206.0,229.2762,229.5018,228.5149,229.0694,4206.0
2023-02-14 10:50:00,243.62,243.62,243.01,243.15,5435.0,228.9755,228.9755,228.4021,228.5337,5435.0
2023-02-14 10:55:00,243.08,243.54,242.89,243.27,2903.0,228.4679,228.9003,228.2893,228.6465,2903.0
2023-02-14 11:00:00,243.33,244.26,243.33,244.17,4643.0,228.7029,229.577,228.7029,229.4924,4643.0
2023-02-14 11:05:00,244.22,244.62,244.22,244.34,3506.0,229.5394,229.9153,229.5394,229.6522,3506.0
2023-02-14 11:10:00,244.53,245.4,244.51,244.96,3616.0,229.8308,230.6485,229.812,230.2349,3616.0
2023-02-14 11:15:00,244.98,245.52,244.84,245.52,2138.0,230.2537,230.7612,230.1221,230.7612,2138.0
2023-02-14 11:20:00,245.47,245.62,245.42,245.49,2193.0,230.7143,230.8552,230.6673,230.733,2193.0
2023-02-14 11:25:00,245.58,245.6,244.74,244.78,4733.0,230.8176,230.8364,230.0281,230.0657,4733.0
2023-02-14 11:30:00,244.66,244.66,244.14,244.33,2381.0,229.9529,229.9529,229.4642,229.6428,2381.0
2023-02-14 11:35:00,244.48,244.64,244.48,244.6,745.0,229.7838,229.9341,229.7838,229.8965,745.0
2023-02-14 11:40:00,244.49,244.76,244.49,244.76,2377.0,229.7932,230.0469,229.7932,230.0469,2377.0
2023-02-14 11:45:00,244.71,244.88,244.7,244.87,1643.0,229.9999,230.1597,229.9905,230.1503,1643.0
2023-02-14 11:50:00,244.68,244.83,244.48,244.79,3312.0,229.9717,230.1127,229.7838,230.0751,3312.0
2023-02-14 11:55:00,244.92,245.2,244.84,245.19,927.0,230.1973,230.4605,230.1221,230.4511,927.0
2023-02-14 12:00:00,245.13,245.59,245.13,245.59,1788.0,230.3947,230.827,230.3947,230.827,1788.0
2023-02-14 12:05:00,245.56,245.94,245.56,245.94,3925.0,230.7988,231.156,230.7988,231.156,3925.0
2023-02-14 12:10:00,245.94,246.45,245.94,246.45,1582.0,231.156,231.6353,231.156,231.6353,1582.0
2023-02-14 12:15:00,246.46,246.59,246.37,246.39,3984.0,231.6447,231.7669,231.5601,231.5789,3984.0
2023-02-14 12:20:00,246.46,246.66,246.38,246.38,1854.0,231.6447,231.8327,231.5695,231.5695,1854.0
2023-02-14 12:25:00,246.42,246.67,246.42,246.57,3333.0,231.6071,231.8421,231.6071,231.7481,3333.0
2023-02-14 12:30:00,246.58,246.75,246.5,246.65,3065.0,231.7575,231.9173,231.6823,231.8233,3065.0
2023-02-14 12:35:00,246.64,246.81,246.54,246.74,4447.0,231.8139,231.9737,231.7199,231.9079,4447.0
2023-02-14 12:40:00,246.79,247.09,246.79,246.93,1296.0,231.9549,232.2369,231.9549,232.0865,1296.0
2023-02-14 12:45:00,247.0,247.1,246.76,246.88,2167.0,232.1523,232.2463,231.9267,232.0395,2167.0
2023-02-14 12:50:00,246.7,246.79,246.54,246.78,6850.0,231.8703,231.9549,231.7199,231.9455,6850.0
2023-02-14 12:55:00,246.78,247.45,246.78,247.45,1400.0,231.9455,232.5752,231.9455,232.5752,1400.0
2023-02-14 13:00:00,247.52,248.22,247.44,248.15,3569.0,232.641,233.2989,232.5658,233.2331,3569.0
2023-02-14 13:05:00,248.19,248.32,247.97,248.07,1031.0,233.2707,233.3929,233.064,233.158,1031.0
2023-02-14 13:10:00,248.13,248.13,247.83,247.94,1908.0,233.2144,233.2144,232.9324,233.0358,1908.0
2023-02-14 13:15:00,247.91,248.44,247.91,248.27,1437.0,233.0076,233.5057,233.0076,233.3459,1437.0
2023-02-14 13:20:00,248.37,248.37,247.87,247.95,1710.0,233.4399,233.4399,232.97,233.0452,1710.0
2023-02-14 13:25:00,247.95,247.99,247.73,247.99,1757.0,233.0452,233.0828,232.8384,233.0828,1757.0
2023-02-14 13:30:00,248.1,248.21,248.06,248.06,804.0,233.1862,233.2895,233.1486,233.1486,804.0
2023-02-14 13:35:00,248.09,248.14,248.05,248.14,622.0,233.1768,233.2238,233.1392,233.2238,622.0
2023-02-14 13:40:00,248.25,248.27,248.02,248.13,6455.0,233.3271,233.3459,233.111,233.2144,6455.0
2023-02-14 13:45:00,248.22,248.5,248.2,248.5,2504.0,233.2989,233.5621,233.2801,233.5621,2504.0
2023-02-14 13:50:00,248.48,248.6,248.4,248.52,4085.0,233.5433,233.6561,233.4681,233.5809,4085.0
2023-02-14 13:55:00,248.6,248.84,248.37,248.37,5565.0,233.6561,233.8817,233.4399,233.4399,5565.0
2023-02-14 14:00:00,248.41,248.79,248.32,248.79,1062.0,233.4775,233.8347,233.3929,233.8347,1062.0
2023-02-14 14:05:00,248.84,248.84,248.24,248.26,1761.0,233.8817,233.8817,233.3177,233.3365,1761.0
2023-02-14 14:10:00,248.18,248.35,248.18,248.31,1485.0,233.2613,233.4211,233.2613,233.3835,1485.0
2023-02-14 14:15:00,248.46,248.65,248.44,248.65,1310.0,233.5245,233.7031,233.5057,233.7031,1310.0
2023-02-14 14:20:00,248.79,248.79,248.54,248.61,714.0,233.8347,233.8347,233.5997,233.6655,714.0
2023-02-14 14:25:00,248.56,248.56,248.28,248.37,1928.0,233.6185,233.6185,233.3553,233.4399,1928.0
2023-02-14 14:30:00,248.5,249.02,248.49,249.02,2326.0,233.5621,234.0509,233.5527,234.0509,2326.0
2023-02-14 14:35:00,249.07,249.11,249.01,249.02,400.0,234.0978,234.1354,234.0415,234.0509,400.0
2023-02-14 14:40:00,249.04,249.08,248.91,248.97,3587.0,234.0696,234.1072,233.9475,234.0039,3587.0
2023-02-14 14:45:00,248.88,249.23,248.87,248.99,3589.0,233.9193,234.2482,233.9099,234.0227,3589.0
2023-02-14 14:50:00,249.12,249.22,248.94,249.2,7225.0,234.1448,234.2388,233.9757,234.22,7225.0
2023-02-14 14:55:00,249.19,249.36,249.14,249.2,4307.0,234.2106,234.3704,234.1636,234.22,4307.0
2023-02-14 15:00:00,249.16,249.25,249.05,249.05,2029.0,234.1824,234.267,234.079,234.079,2029.0
2023-02-14 15:05:00,249.02,249.02,248.6,248.6,2018.0,234.0509,234.0509,233.6561,233.6561,2018.0
2023-02-14 15:10:00,248.47,248.57,248.16,248.49,2863.0,233.5339,233.6279,233.2425,233.5527,2863.0
2023-02-14 15:15:00,248.5,248.54,248.32,248.33,5197.0,233.5621,233.5997,233.3929,233.4023,5197.0
2023-02-14 15:20:00,248.41,248.42,248.29,248.35,2868.0,233.4775,233.4869,233.3647,233.4211,2868.0
2023-02-14 15:25:00,248.41,248.44,247.94,247.95,3691.0,233.4775,233.5057,233.0358,233.0452,3691.0
2023-02-14 15:30:00,247.85,248.12,247.72,247.88,5748.0,232.9512,233.205,232.829,232.9794,5748.0
2023-02-14 15:35:00,247.9,248.22,247.9,248.1,4130.0,232.9982,233.2989,232.9982,233.1862,4130.0
2023-02-14 15:40:00,248.11,248.29,247.99,248.28,4354.0,233.1956,233.3647,233.0828,233.3553,4354.0
2023-02-14 15:45:00,248.29,248.32,248.11,248.27,7638.0,233.3647,233.3929,233.1956,233.3459,7638.0
2023-02-14 15:50:00,248.18,248.48,247.97,248.48,12229.0,233.2613,233.5433,233.064,233.5433,12229.0
2023-02-14 15:55:00,248.48,248.54,247.77,248.38,46921.0,233.5433,233.5997,232.876,233.4493,46921.0
2023-02-15 09:30:00,247.97,248.04,247.38,247.38,8400.0,233.064,233.1298,232.5094,232.5094,8400.0
2023-02-15 09:35:00,247.54,247.54,246.76,246.76,600.0,232.6598,232.6598,231.9267,231.9267,600.0
2023-02-15 09:40:00,247.16,247.21,246.55,246.96,2386.0,232.3027,232.3497,231.7293,232.1147,2386.0
2023-02-15 09:45:00,247.3,247.87,247.26,247.87,2101.0,232.4342,232.97,232.3966,232.97,2101.0
2023-02-15 09:50:00,248.05,248.4,247.23,247.23,2224.0,233.1392,233.4681,232.3685,232.3685,2224.0
2023-02-15 09:55:00,247.55,247.97,246.92,247.01,1900.0,232.6692,233.064,232.0771,232.1617,1900.0
2023-02-15 10:00:00,247.18,248.96,247.17,248.96,2746.0,232.3215,233.9945,232.3121,233.9945,2746.0
2023-02-15 10:05:00,248.89,248.9,248.09,248.39,4026.0,233.9287,233.9381,233.1768,233.4587,4026.0
2023-02-15 10:10:00,248.16,248.5,248.15,248.5,1229.0,233.2425,233.5621,233.2331,233.5621,1229.0
2023-02-15 10:15:00,248.54,249.3,248.26,249.1,3309.0,233.5997,234.314,233.3365,234.126,3309.0
2023-02-15 10:20:00,249.2,249.48,248.59,248.59,2415.0,234.22,234.4832,233.6467,233.6467,2415.0
2023-02-15 10:25:00,248.78,249.09,248.7,249.09,1766.0,233.8253,234.1166,233.7501,234.1166,1766.0
2023-02-15 10:30:00,248.9,249.54,248.9,249.54,2972.0,233.9381,234.5396,233.9381,234.5396,2972.0
2023-02-15 10:35:00,249.45,249.81,249.38,249.64,2088.0,234.455,234.7934,234.3892,234.6336,2088.0
2023-02-15 10:40:00,249.48,249.69,249.24,249.45,6181.0,234.4832,234.6806,234.2576,234.455,6181.0
2023-02-15 10:45:00,249.54,249.74,249.46,249.48,2575.0,234.5396,234.7276,234.4644,234.4832,2575.0
2023-02-15 10:50:00,249.48,250.13,249.47,249.95,3401.0,234.4832,235.0941,234.4738,234.9249,3401.0
2023-02-15 10:55:00,250.09,250.63,250.09,250.12,2135.0,235.0565,235.5641,235.0565,235.0847,2135.0
2023-02-15 11:00:00,250.15,250.15,250.15,250.15,100.0,235.1129,235.1129,235.1129,235.1129,100.0
2023-02-15 11:05:00,250.4,250.9,250.4,250.84,2169.0,235.3479,235.8178,235.3479,235.7614,2169.0
2023-02-15 11:10:00,250.86,251.29,250.85,250.99,3234.0,235.7802,236.1844,235.7708,235.9024,3234.0
2023-02-15 11:15:00,251.0,251.12,250.93,251.05,6900.0,235.9118,236.0246,235.846,235.9588,6900.0
2023-02-15 11:20:00,251.05,251.2,250.96,251.2,4048.0,235.9588,236.0998,235.8742,236.0998,4048.0
2023-02-15 11:25:00,251.06,251.06,250.8,250.94,7056.0,235.9682,235.9682,235.7239,235.8554,7056.0
2023-02-15 11:30:00,250.91,251.04,250.71,250.74,2974.0,235.8272,235.9494,235.6393,235.6675,2974.0
2023-02-15 11:35:00,250.75,250.75,250.46,250.53,1941.0,235.6769,235.6769,235.4043,235.4701,1941.0
2023-02-15 11:40:00,250.83,251.1,250.83,251.1,1000.0,235.752,236.0058,235.752,236.0058,1000.0
2023-02-15 11:45:00,251.21,251.36,251.2,251.32,1314.0,236.1092,236.2502,236.0998,236.2126,1314.0
2023-02-15 11:50:00,251.32,251.4,251.28,251.38,571.0,236.2126,236.2878,236.175,236.269,571.0
2023-02-15 11:55:00,251.63,251.75,251.53,251.53,1933.0,236.504,236.6167,236.41,236.41,1933.0
2023-02-15 12:00:00,251.58,251.84,251.58,251.84,1851.0,236.457,236.7013,236.457,236.7013,1851.0
2023-02-15 12:05:00,251.8,251.8,251.44,251.62,3080.0,236.6637,236.6637,236.3254,236.4946,3080.0
2023-02-15 12:10:00,251.71,251.74,251.52,251.55,4063.0,236.5792,236.6073,236.4006,236.4288,4063.0
2023-02-15 12:15:00,251.61,251.72,251.53,251.53,804.0,236.4852,236.5885,236.41,236.41,804.0
2023-02-15 12:20:00,251.47,251.51,251.36,251.39,1650.0,236.3536,236.3912,236.2502,236.2784,1650.0
2023-02-15 12:25:00,251.22,251.22,250.71,250.72,1660.0,236.1186,236.1186,235.6393,235.6487,1660.0
2023-02-15 12:30:00,250.64,251.21,250.64,251.21,4140.0,235.5735,236.1092,235.5735,236.1092,4140.0
2023-02-15 12:35:00,251.12,251.32,251.03,251.07,3106.0,236.0246,236.2126,235.94,235.9776,3106.0
2023-02-15 12:40:00,251.01,251.36,251.01,251.1,842.0,235.9212,236.2502,235.9212,236.0058,842.0
2023-02-15 12:45:00,251.17,251.43,251.16,251.28,1000.0,236.0716,236.316,236.0622,236.175,1000.0
2023-02-15 12:50:00,251.22,251.37,251.16,251.37,700.0,236.1186,236.2596,236.0622,236.2596,700.0
2023-02-15 12:55:00,251.36,251.49,251.27,251.28,1300.0,236.2502,236.3724,236.1656,236.175,1300.0
2023-02-15 13:00:00,251.16,251.44,251.16,251.36,1052.0,236.0622,236.3254,236.0622,236.2502,1052.0
2023-02-15 13:05:00,251.27,251.51,251.2,251.46,1850.0,236.1656,236.3912,236.0998,236.3442,1850.0
2023-02-15 13:10:00,251.67,251.67,251.6,251.66,414.0,236.5416,236.5416,236.4758,236.5322,414.0
2023-02-15 13:15:00,251.66,251.73,251.58,251.73,1435.0,236.5322,236.5979,236.457,236.5979,1435.0
2023-02-15 13:20:00,251.72,251.87,251.71,251.8,1923.0,236.5885,236.7295,236.5792,236.6637,1923.0
2023-02-15 13:25:00,251.81,251.88,251.73,251.8,1713.0,236.6731,236.7389,236.5979,236.6637,1713.0
2023-02-15 13:30:00,251.88,251.93,251.8,251.88,2393.0,236.7389,236.7859,236.6637,236.7389,2393.0
2023-02-15 13:35:00,252.0,252.0,251.67,251.72,4275.0,236.8517,236.8517,236.5416,236.5885,4275.0
2023-02-15 13:40:00,251.72,252.42,251.71,252.38,13412.0,236.5885,237.2465,236.5792,237.2089,13412.0
2023-02-15 13:45:00,252.39,252.68,252.34,252.61,6109.0,237.2183,237.4908,237.1713,237.425,6109.0
2023-02-15 13:50:00,252.43,252.6,252.27,252.47,4084.0,237.2559,237.4157,237.1055,237.2935,4084.0
2023-02-15 13:55:00,252.62,252.62,252.39,252.59,3332.0,237.4344,237.4344,237.2183,237.4063,3332.0
2023-02-15 14:00:00,252.53,252.83,252.35,252.77,7707.0,237.3499,237.6318,237.1807,237.5754,7707.0
2023-02-15 14:05:00,252.74,252.76,252.39,252.63,19346.0,237.5472,237.566,237.2183,237.4438,19346.0
2023-02-15 14:10:00,252.64,252.64,252.41,252.46,4389.0,237.4532,237.4532,237.2371,237.2841,4389.0
2023-02-15 14:15:00,252.54,252.54,252.32,252.43,8333.0,237.3593,237.3593,237.1525,237.2559,8333.0
2023-02-15 14:20:00,252.41,252.66,252.35,252.55,7814.0,237.2371,237.472,237.1807,237.3687,7814.0
2023-02-15 14:25:00,252.56,252.73,252.33,252.61,7529.0,237.3781,237.5378,237.1619,237.425,7529.0
2023-02-15 14:30:00,252.93,252.93,252.7,252.75,3291.0,237.7258,237.7258,237.5096,237.5566,3291.0
2023-02-15 14:35:00,252.68,252.86,252.5,252.81,6050.0,237.4908,237.66,237.3217,237.613,6050.0
2023-02-15 14:40:00,252.81,253.29,252.78,253.07,7866.0,237.613,238.0642,237.5848,237.8574,7866.0
2023-02-15 14:45:00,253.12,253.18,252.77,252.86,4598.0,237.9044,237.9608,237.5754,237.66,4598.0
2023-02-15 14:50:00,252.9,252.9,252.54,252.56,3610.0,237.6976,237.6976,237.3593,237.3781,3610.0
2023-02-15 14:55:00,252.57,252.77,252.55,252.58,2841.0,237.3875,237.5754,237.3687,237.3969,2841.0
2023-02-15 15:00:00,252.56,253.1,252.52,253.05,8217.0,237.3781,237.8856,237.3405,237.8386,8217.0
2023-02-15 15:05:00,253.1,253.43,253.1,253.43,4379.0,237.8856,238.1958,237.8856,238.1958,4379.0
2023-02-15 15:10:00,253.38,253.6,253.3,253.55,6983.0,238.1488,238.3555,238.0736,238.3085,6983.0
2023-02-15 15:15:00,253.55,253.64,253.42,253.59,9510.0,238.3085,238.3931,238.1864,238.3461,9510.0
2023-02-15 15:20:00,253.62,253.97,253.61,253.68,13017.0,238.3743,238.7033,238.3649,238.4307,13017.0
2023-02-15 15:25:00,253.64,254.08,253.59,253.75,5967.0,238.3931,238.8067,238.3461,238.4965,5967.0
2023-02-15 15:30:00,253.75,253.86,253.27,253.37,12094.0,238.4965,238.5999,238.0454,238.1394,12094.0
2023-02-15 15:35:00,253.37,253.39,253.07,253.32,5185.0,238.1394,238.1582,237.8574,238.0924,5185.0
2023-02-15 15:40:00,253.27,253.46,252.99,253.22,7523.0,238.0454,238.224,237.7822,237.9984,7523.0
2023-02-15 15:45:00,253.22,253.4,252.96,253.06,9716.0,237.9984,238.1676,237.754,237.848,9716.0
2023-02-15 15:50:00,253.11,253.35,252.81,252.93,16900.0,237.895,238.1206,237.613,237.7258,16900.0
2023-02-15 15:55:00,252.93,253.85,252.79,253.84,54104.0,237.7258,238.5905,237.5942,238.5811,54104.0
2023-02-16 09:35:00,250.55,250.99,249.84,250.38,9424.0,235.4889,235.9024,234.8216,235.3291,9424.0
2023-02-16 09:40:00,250.38,251.58,250.38,251.2,2274.0,235.3291,236.457,235.3291,236.0998,2274.0
2023-02-16 09:45:00,251.29,251.52,250.51,250.69,2710.0,236.1844,236.4006,235.4513,235.6205,2710.0
2023-02-16 09:50:00,250.91,251.28,250.6,251.28,4606.0,235.8272,236.175,235.5359,236.175,4606.0
2023-02-16 09:55:00,251.27,251.42,250.87,250.91,8151.0,236.1656,236.3066,235.7896,235.8272,8151.0
2023-02-16 10:00:00,250.99,251.3,250.81,251.06,4320.0,235.9024,236.1938,235.7333,235.9682,4320.0
2023-02-16 10:05:00,251.39,251.57,251.39,251.48,1841.0,236.2784,236.4476,236.2784,236.363,1841.0
2023-02-16 10:10:00,251.49,252.03,251.48,251.98,3209.0,236.3724,236.8799,236.363,236.8329,3209.0
2023-02-16 10:15:00,251.98,252.55,251.72,252.55,6266.0,236.8329,237.3687,236.5885,237.3687,6266.0
2023-02-16 10:20:00,252.55,252.71,252.16,252.36,6925.0,237.3687,237.519,237.0021,237.1901,6925.0
2023-02-16 10:25:00,252.2,252.87,252.2,252.85,3903.0,237.0397,237.6694,237.0397,237.6506,3903.0
2023-02-16 10:30:00,252.92,253.07,252.87,253.01,1412.0,237.7164,237.8574,237.6694,237.801,1412.0
2023-02-16 10:35:00,253.02,253.31,252.72,253.22,3185.0,237.8104,238.083,237.5284,237.9984,3185.0
2023-02-16 10:40:00,253.2,253.43,253.0,253.22,3184.0,237.9796,238.1958,237.7916,237.9984,3184.0
2023-02-16 10:45:00,253.19,253.37,253.0,253.18,2210.0,237.9702,238.1394,237.7916,237.9608,2210.0
2023-02-16 10:50:00,253.21,253.44,252.98,253.44,3755.0,237.989,238.2052,237.7728,238.2052,3755.0
2023-02-16 10:55:00,253.3,253.38,253.07,253.14,2634.0,238.0736,238.1488,237.8574,237.9232,2634.0
2023-02-16 11:00:00,253.2,253.59,253.18,253.59,2692.0,237.9796,238.3461,237.9608,238.3461,2692.0
2023-02-16 11:05:00,253.43,253.57,252.83,253.57,5049.0,238.1958,238.3273,237.6318,238.3273,5049.0
2023-02-16 11:10:00,253.4,253.43,253.32,253.36,1092.0,238.1676,238.1958,238.0924,238.13,1092.0
2023-02-16 11:15:00,253.35,253.6,253.21,253.6,3047.0,238.1206,238.3555,237.989,238.3555,3047.0
2023-02-16 11:20:00,253.38,253.48,253.32,253.4,1075.0,238.1488,238.2428,238.0924,238.1676,1075.0
2023-02-16 11:25:00,253.23,253.41,253.19,253.26,1631.0,238.0078,238.177,237.9702,238.036,1631.0
2023-02-16 11:30:00,253.36,253.66,253.36,253.48,2891.0,238.13,238.4119,238.13,238.2428,2891.0
2023-02-16 11:35:00,253.21,253.4,253.1,253.39,2057.0,237.989,238.1676,237.8856,238.1582,2057.0
2023-02-16 11:40:00,253.51,253.51,253.36,253.38,800.0,238.2709,238.2709,238.13,238.1488,800.0
2023-02-16 11:45:00,253.43,253.78,253.43,253.78,3985.0,238.1958,238.5247,238.1958,238.5247,3985.0
2023-02-16 11:50:00,253.78,253.92,253.78,253.92,1000.0,238.5247,238.6563,238.5247,238.6563,1000.0
2023-02-16 11:55:00,253.9,254.0,253.83,253.83,1305.0,238.6375,238.7315,238.5717,238.5717,1305.0
2023-02-16 12:00:00,253.93,253.93,253.89,253.9,400.0,238.6657,238.6657,238.6281,238.6375,400.0
2023-02-16 12:05:00,253.9,254.19,253.8,253.98,2889.0,238.6375,238.9101,238.5435,238.7127,2889.0
2023-02-16 12:10:00,254.2,254.42,254.2,254.37,1744.0,238.9195,239.1262,238.9195,239.0793,1744.0
2023-02-16 12:15:00,254.37,254.45,253.93,253.93,3826.0,239.0793,239.1544,238.6657,238.6657,3826.0
2023-02-16 12:20:00,253.95,254.58,253.9,254.58,1411.0,238.6845,239.2766,238.6375,239.2766,1411.0
2023-02-16 12:25:00,254.6,254.66,254.46,254.49,2353.0,239.2954,239.3518,239.1638,239.192,2353.0
2023-02-16 12:30:00,254.59,254.87,254.58,254.87,2504.0,239.286,239.5492,239.2766,239.5492,2504.0
2023-02-16 12:35:00,254.98,255.15,254.79,255.05,3728.0,239.6526,239.8124,239.474,239.7184,3728.0
2023-02-16 12:40:00,254.93,255.06,254.87,255.06,1329.0,239.6056,239.7278,239.5492,239.7278,1329.0
2023-02-16 12:45:00,255.19,255.71,255.16,255.71,8476.0,239.85,240.3387,239.8218,240.3387,8476.0
2023-02-16 12:50:00,255.68,255.84,255.28,255.48,13840.0,240.3105,240.4609,239.9345,240.1225,13840.0
2023-02-16 12:55:00,255.45,255.49,255.29,255.31,2802.0,240.0943,240.1319,239.9439,239.9627,2802.0
2023-02-16 13:00:00,255.34,255.44,254.84,254.84,2071.0,239.9909,240.0849,239.521,239.521,2071.0
2023-02-16 13:05:00,255.02,255.18,255.02,255.18,500.0,239.6902,239.8406,239.6902,239.8406,500.0
2023-02-16 13:10:00,255.18,255.22,254.84,254.84,6936.0,239.8406,239.8782,239.521,239.521,6936.0
2023-02-16 13:15:00,254.94,254.94,254.79,254.9,825.0,239.615,239.615,239.474,239.5774,825.0
2023-02-16 13:20:00,254.88,254.92,254.65,254.65,1000.0,239.5586,239.5962,239.3424,239.3424,1000.0
2023-02-16 13:25:00,254.66,254.75,254.61,254.62,1218.0,239.3518,239.4364,239.3048,239.3142,1218.0
2023-02-16 13:30:00,254.57,254.7,254.48,254.7,3649.0,239.2672,239.3894,239.1826,239.3894,3649.0
2023-02-16 13:35:00,254.72,254.93,254.72,254.87,1402.0,239.4082,239.6056,239.4082,239.5492,1402.0
2023-02-16 13:40:00,254.87,254.98,254.79,254.95,2140.0,239.5492,239.6526,239.474,239.6244,2140.0
2023-02-16 13:45:00,255.25,255.25,255.0,255.08,4528.0,239.9064,239.9064,239.6714,239.7466,4528.0
2023-02-16 13:50:00,255.07,255.13,254.91,255.05,2642.0,239.7372,239.7936,239.5868,239.7184,2642.0
2023-02-16 13:55:00,255.12,255.23,255.08,255.13,1030.0,239.7842,239.8876,239.7466,239.7936,1030.0
2023-02-16 14:00:00,255.24,255.6,255.23,255.6,1474.0,239.897,240.2353,239.8876,240.2353,1474.0
2023-02-16 14:05:00,255.61,255.71,255.3,255.42,6948.0,240.2447,240.3387,239.9533,240.0661,6948.0
2023-02-16 14:10:00,255.44,255.55,255.44,255.55,700.0,240.0849,240.1883,240.0849,240.1883,700.0
2023-02-16 14:15:00,255.46,255.84,255.43,255.67,4403.0,240.1037,240.4609,240.0755,240.3011,4403.0
2023-02-16 14:20:00,255.75,255.99,255.53,255.99,4644.0,240.3763,240.6019,240.1695,240.6019,4644.0
2023-02-16 14:25:00,256.0,256.17,256.0,256.04,2405.0,240.6113,240.771,240.6113,240.6489,2405.0
2023-02-16 14:30:00,256.04,256.3,256.03,256.23,2944.0,240.6489,240.8932,240.6395,240.8274,2944.0
2023-02-16 14:35:00,256.23,256.3,256.07,256.15,4662.0,240.8274,240.8932,240.6771,240.7523,4662.0
2023-02-16 14:40:00,256.15,256.2,256.09,256.13,3887.0,240.7523,240.7992,240.6959,240.7335,3887.0
2023-02-16 14:45:00,256.1,256.18,256.0,256.06,10303.0,240.7053,240.7804,240.6113,240.6677,10303.0
2023-02-16 14:50:00,256.01,256.22,256.0,256.18,4647.0,240.6207,240.818,240.6113,240.7804,4647.0
2023-02-16 14:55:00,256.18,256.39,256.08,256.26,8034.0,240.7804,240.9778,240.6865,240.8556,8034.0
2023-02-16 15:00:00,256.44,256.44,256.15,256.2,11226.0,241.0248,241.0248,240.7523,240.7992,11226.0
2023-02-16 15:05:00,256.2,256.55,255.97,256.28,29024.0,240.7992,241.1282,240.5831,240.8744,29024.0
2023-02-16 15:10:00,256.28,256.43,256.19,256.3,9193.0,240.8744,241.0154,240.7898,240.8932,9193.0
2023-02-16 15:15:00,256.3,256.38,256.16,256.23,11295.0,240.8932,240.9684,240.7617,240.8274,11295.0
2023-02-16 15:20:00,256.22,256.38,256.04,256.19,25413.0,240.818,240.9684,240.6489,240.7898,25413.0
2023-02-16 15:25:00,256.19,256.3,254.9,254.9,8271.0,240.7898,240.8932,239.5774,239.5774,8271.0
2023-02-16 15:30:00,254.9,255.0,254.58,254.65,10474.0,239.5774,239.6714,239.2766,239.3424,10474.0
2023-02-16 15:35:00,254.87,255.0,254.68,254.77,8947.0,239.5492,239.6714,239.3706,239.4552,8947.0
2023-02-16 15:40:00,254.69,254.83,254.29,254.77,10284.0,239.38,239.5116,239.0041,239.4552,10284.0
2023-02-16 15:45:00,254.85,254.99,254.45,254.71,11140.0,239.5304,239.662,239.1544,239.3988,11140.0
2023-02-16 15:50:00,254.67,255.32,254.53,254.57,24194.0,239.3612,239.9721,239.2296,239.2672,24194.0
2023-02-16 15:55:00,254.59,254.77,253.92,254.06,57926.0,239.286,239.4552,238.6563,238.7879,57926.0
2023-02-17 09:30:00,254.36,254.36,252.51,252.78,21236.0,239.0699,239.0699,237.3311,237.5848,21236.0
2023-02-17 09:35:00,254.24,254.37,253.88,254.09,1426.0,238.9571,239.0793,238.6187,238.8161,1426.0
2023-02-17 09:40:00,254.32,254.64,254.02,254.12,3080.0,239.0323,239.333,238.7503,238.8443,3080.0
2023-02-17 09:45:00,254.01,254.88,253.56,254.37,9483.0,238.7409,239.5586,238.3179,239.0793,9483.0
2023-02-17 09:50:00,254.5,254.65,254.26,254.41,1900.0,239.2014,239.3424,238.9759,239.1168,1900.0
2023-02-17 09:55:00,254.17,254.32,253.59,254.22,2251.0,238.8913,239.0323,238.3461,238.9383,2251.0
2023-02-17 10:00:00,254.29,255.14,254.29,254.88,3472.0,239.0041,239.803,239.0041,239.5586,3472.0
2023-02-17 10:05:00,255.14,255.3,255.12,255.3,4054.0,239.803,239.9533,239.7842,239.9533,4054.0
2023-02-17 10:10:00,255.23,255.6,254.87,255.38,4634.0,239.8876,240.2353,239.5492,240.0285,4634.0
2023-02-17 10:15:00,255.65,256.05,255.1,255.88,6618.0,240.2823,240.6583,239.7654,240.4985,6618.0
2023-02-17 10:20:00,256.04,256.22,255.88,255.92,3153.0,240.6489,240.818,240.4985,240.5361,3153.0
2023-02-17 10:25:00,255.81,256.08,255.44,255.92,8771.0,240.4327,240.6865,240.0849,240.5361,8771.0
2023-02-17 10:30:00,255.93,256.43,255.88,256.27,2567.0,240.5455,241.0154,240.4985,240.865,2567.0
2023-02-17 10:35:00,256.21,256.52,256.06,256.39,4880.0,240.8086,241.1,240.6677,240.9778,4880.0
2023-02-17 10:40:00,256.33,256.33,255.65,255.75,8159.0,240.9214,240.9214,240.2823,240.3763,8159.0
2023-02-17 10:45:00,255.76,255.96,255.67,255.88,15835.0,240.3857,240.5737,240.3011,240.4985,15835.0
2023-02-17 10:50:00,255.88,256.23,255.88,256.1,6354.0,240.4985,240.8274,240.4985,240.7053,6354.0
2023-02-17 10:55:00,256.1,256.19,255.97,256.14,5387.0,240.7053,240.7898,240.5831,240.7429,5387.0
2023-02-17 11:00:00,256.05,256.23,255.96,256.23,8549.0,240.6583,240.8274,240.5737,240.8274,8549.0
2023-02-17 11:05:00,256.19,256.52,256.14,256.17,8002.0,240.7898,241.1,240.7429,240.771,8002.0
2023-02-17 11:10:00,256.17,256.26,256.02,256.2,9888.0,240.771,240.8556,240.6301,240.7992,9888.0
2023-02-17 11:15:00,256.19,256.26,255.97,256.11,14125.0,240.7898,240.8556,240.5831,240.7147,14125.0
2023-02-17 11:20:00,256.11,256.15,255.77,255.95,3702.0,240.7147,240.7523,240.3951,240.5643,3702.0
2023-02-17 11:25:00,255.95,256.06,255.87,256.0,2897.0,240.5643,240.6677,240.4891,240.6113,2897.0
2023-02-17 11:30:00,256.0,256.18,255.82,256.06,11697.0,240.6113,240.7804,240.4421,240.6677,11697.0
2023-02-17 11:35:00,256.0,256.63,256.0,256.63,3091.0,240.6113,241.2034,240.6113,241.2034,3091.0
2023-02-17 11:40:00,256.64,256.84,256.47,256.84,5462.0,241.2128,241.4008,241.053,241.4008,5462.0
2023-02-17 11:45:00,256.83,256.91,256.79,256.87,1417.0,241.3914,241.4666,241.3538,241.429,1417.0
2023-02-17 11:50:00,256.88,256.88,255.96,256.1,3762.0,241.4384,241.4384,240.5737,240.7053,3762.0
2023-02-17 11:55:00,255.88,255.97,255.81,255.81,700.0,240.4985,240.5831,240.4327,240.4327,700.0
2023-02-17 12:00:00,255.93,256.24,255.92,256.1,3353.0,240.5455,240.8368,240.5361,240.7053,3353.0
2023-02-17 12:05:00,256.09,256.31,256.08,256.27,2418.0,240.6959,240.9026,240.6865,240.865,2418.0
2023-02-17 12:10:00,256.34,256.59,256.28,256.45,5064.0,240.9308,241.1658,240.8744,241.0342,5064.0
2023-02-17 12:15:00,256.56,256.6,256.44,256.52,2383.0,241.1376,241.1752,241.0248,241.1,2383.0
2023-02-17 12:20:00,256.42,256.88,256.42,256.81,2173.0,241.006,241.4384,241.006,241.3726,2173.0
2023-02-17 12:25:00,256.93,256.93,256.76,256.86,2969.0,241.4854,241.4854,241.3256,241.4196,2969.0
2023-02-17 12:30:00,256.8,257.06,256.64,256.79,4819.0,241.3632,241.6075,241.2128,241.3538,4819.0
2023-02-17 12:35:00,256.8,256.86,256.66,256.73,4905.0,241.3632,241.4196,241.2316,241.2974,4905.0
2023-02-17 12:40:00,256.81,256.88,256.62,256.85,3774.0,241.3726,241.4384,241.194,241.4102,3774.0
2023-02-17 12:45:00,256.87,256.98,256.82,256.82,3219.0,241.429,241.5324,241.382,241.382,3219.0
2023-02-17 12:50:00,256.82,256.91,256.28,256.38,7105.0,241.382,241.4666,240.8744,240.9684,7105.0
2023-02-17 12:55:00,256.46,257.06,256.29,256.96,6610.0,241.0436,241.6075,240.8838,241.5136,6610.0
2023-02-17 13:00:00,257.0,257.04,256.86,257.03,2281.0,241.5512,241.5888,241.4196,241.5794,2281.0
2023-02-17 13:05:00,257.02,257.05,256.88,257.0,2250.0,241.57,241.5982,241.4384,241.5512,2250.0
2023-02-17 13:10:00,257.02,257.29,257.02,257.15,7795.0,241.57,241.8237,241.57,241.6921,7795.0
2023-02-17 13:15:00,257.33,257.41,257.15,257.16,2987.0,241.8613,241.9365,241.6921,241.7015,2987.0
2023-02-17 13:20:00,257.15,257.23,256.99,257.12,2718.0,241.6921,241.7673,241.5418,241.6639,2718.0
2023-02-17 13:25:00,257.1,257.12,256.88,257.03,1400.0,241.6451,241.6639,241.4384,241.5794,1400.0
2023-02-17 13:30:00,257.03,257.39,256.98,257.18,11217.0,241.5794,241.9177,241.5324,241.7203,11217.0
2023-02-17 13:35:00,257.28,257.31,257.12,257.17,2443.0,241.8143,241.8425,241.6639,241.7109,2443.0
2023-02-17 13:40:00,257.24,257.24,256.86,257.04,3524.0,241.7767,241.7767,241.4196,241.5888,3524.0
2023-02-17 13:45:00,257.15,257.35,257.12,257.24,8439.0,241.6921,241.8801,241.6639,241.7767,8439.0
2023-02-17 13:50:00,257.21,257.42,257.09,257.23,4054.0,241.7485,241.9459,241.6357,241.7673,4054.0
2023-02-17 13:55:00,257.28,257.43,257.19,257.43,3273.0,241.8143,241.9553,241.7297,241.9553,3273.0
2023-02-17 14:00:00,257.47,258.0,257.47,258.0,6853.0,241.9929,242.491,241.9929,242.491,6853.0
2023-02-17 14:05:00,257.99,258.2,257.84,257.92,9062.0,242.4816,242.679,242.3407,242.4159,9062.0
2023-02-17 14:10:00,257.87,257.98,257.76,257.98,6242.0,242.3689,242.4722,242.2655,242.4722,6242.0
2023-02-17 14:15:00,257.98,258.04,257.87,257.97,7604.0,242.4722,242.5286,242.3689,242.4628,7604.0
2023-02-17 14:20:00,257.97,258.24,257.96,258.22,3813.0,242.4628,242.7166,242.4534,242.6978,3813.0
2023-02-17 14:25:00,258.18,258.4,258.14,258.38,10358.0,242.6602,242.867,242.6226,242.8482,10358.0
2023-02-17 14:30:00,258.49,258.91,258.49,258.58,7008.0,242.9516,243.3463,242.9516,243.0362,7008.0
2023-02-17 14:35:00,258.5,258.71,258.43,258.68,8213.0,242.961,243.1584,242.8952,243.1302,8213.0
2023-02-17 14:40:00,258.68,258.68,258.31,258.4,7627.0,243.1302,243.1302,242.7824,242.867,7627.0
2023-02-17 14:45:00,258.37,258.55,258.35,258.54,4071.0,242.8388,243.008,242.82,242.9986,4071.0
2023-02-17 14:50:00,258.59,258.69,258.49,258.67,5724.0,243.0456,243.1396,242.9516,243.1208,5724.0
2023-02-17 14:55:00,258.69,258.98,258.64,258.84,8647.0,243.1396,243.4121,243.0926,243.2805,8647.0
2023-02-17 15:00:00,258.98,259.3,258.89,258.92,26409.0,243.4121,243.7129,243.3275,243.3557,26409.0
2023-02-17 15:05:00,258.91,259.31,258.9,259.3,5014.0,243.3463,243.7223,243.3369,243.7129,5014.0
2023-02-17 15:10:00,259.24,259.28,258.86,258.97,17452.0,243.6565,243.6941,243.2993,243.4027,17452.0
2023-02-17 15:15:00,259.03,259.06,258.46,258.92,19937.0,243.4591,243.4873,242.9234,243.3557,19937.0
2023-02-17 15:20:00,258.87,259.34,258.85,259.21,25605.0,243.3087,243.7505,243.2899,243.6283,25605.0
2023-02-17 15:25:00,259.1,259.49,259.1,259.48,12157.0,243.5249,243.8915,243.5249,243.8821,12157.0
2023-02-17 15:30:00,259.44,259.52,258.57,258.79,90492.0,243.8445,243.9197,243.0268,243.2336,90492.0
2023-02-17 15:35:00,258.85,259.09,257.82,257.99,12213.0,243.2899,243.5155,242.3219,242.4816,12213.0
2023-02-17 15:40:00,257.97,258.27,257.84,258.24,18943.0,242.4628,242.7448,242.3407,242.7166,18943.0
2023-02-17 15:45:00,258.23,258.23,257.54,257.54,21428.0,242.7072,242.7072,242.0587,242.0587,21428.0
2023-02-17 15:50:00,257.64,257.92,257.11,257.11,28573.0,242.1527,242.4159,241.6545,241.6545,28573.0
2023-02-17 15:55:00,257.16,257.67,257.15,257.55,76405.0,241.7015,242.1809,241.6921,242.0681,76405.0
2023-02-21 09:30:00,255.76,256.38,255.55,255.8,16570.0,240.3857,240.9684,240.1883,240.4233,16570.0
2023-02-21 09:35:00,255.91,255.92,255.25,255.49,8643.0,240.5267,240.5361,239.9064,240.1319,8643.0
2023-02-21 09:40:00,255.76,256.52,255.76,256.16,700.0,240.3857,241.1,240.3857,240.7617,700.0
2023-02-21 09:45:00,256.13,256.31,255.18,255.25,6597.0,240.7335,240.9026,239.8406,239.9064,6597.0
2023-02-21 09:50:00,255.04,255.65,254.74,255.2,3439.0,239.709,240.2823,239.427,239.8594,3439.0
2023-02-21 09:55:00,255.36,255.36,254.93,255.14,2933.0,240.0097,240.0097,239.6056,239.803,2933.0
2023-02-21 10:00:00,254.95,255.06,254.68,254.89,2701.0,239.6244,239.7278,239.3706,239.568,2701.0
2023-02-21 10:05:00,254.75,254.87,254.42,254.76,6298.0,239.4364,239.5492,239.1262,239.4458,6298.0
2023-02-21 10:10:00,254.64,254.66,254.39,254.5,7214.0,239.333,239.3518,239.098,239.2014,7214.0
2023-02-21 10:15:00,254.5,254.76,253.82,253.96,4391.0,239.2014,239.4458,238.5623,238.6939,4391.0
2023-02-21 10:20:00,253.94,253.94,253.38,253.39,3596.0,238.6751,238.6751,238.1488,238.1582,3596.0
2023-02-21 10:25:00,253.36,253.74,253.34,253.46,3947.0,238.13,238.4871,238.1112,238.224,3947.0
2023-02-21 10:30:00,253.54,253.86,253.43,253.71,1700.0,238.2991,238.5999,238.1958,238.4589,1700.0
2023-02-21 10:35:00,253.65,254.69,253.65,254.07,3721.0,238.4025,239.38,238.4025,238.7973,3721.0
2023-02-21 10:40:00,254.03,254.42,254.02,254.09,1104.0,238.7597,239.1262,238.7503,238.8161,1104.0
2023-02-21 10:45:00,253.96,254.22,253.58,253.93,3210.0,238.6939,238.9383,238.3367,238.6657,3210.0
2023-02-21 10:50:00,253.87,253.87,253.57,253.57,3368.0,238.6093,238.6093,238.3273,238.3273,3368.0
2023-02-21 10:55:00,253.58,253.75,253.32,253.75,6726.0,238.3367,238.4965,238.0924,238.4965,6726.0
2023-02-21 11:00:00,253.8,253.85,253.1,253.1,7493.0,238.5435,238.5905,237.8856,237.8856,7493.0
2023-02-21 11:05:00,253.03,253.69,252.99,253.42,11349.0,237.8198,238.4401,237.7822,238.1864,11349.0
2023-02-21 11:10:00,253.29,253.31,252.98,253.26,4004.0,238.0642,238.083,237.7728,238.036,4004.0
2023-02-21 11:15:00,253.27,253.27,252.51,252.73,5045.0,238.0454,238.0454,237.3311,237.5378,5045.0
2023-02-21 11:20:00,252.93,253.18,252.75,252.96,1340.0,237.7258,237.9608,237.5566,237.754,1340.0
2023-02-21 11:25:00,253.09,253.42,252.99,253.07,2891.0,237.8762,238.1864,237.7822,237.8574,2891.0
2023-02-21 11:30:00,252.98,253.24,252.9,252.9,1980.0,237.7728,238.0172,237.6976,237.6976,1980.0
2023-02-21 11:35:00,253.06,253.14,252.68,252.88,2854.0,237.848,237.9232,237.4908,237.6788,2854.0
2023-02-21 11:40:00,252.8,252.86,252.5,252.56,2025.0,237.6036,237.66,237.3217,237.3781,2025.0
2023-02-21 11:45:00,252.67,252.67,252.39,252.4,1923.0,237.4814,237.4814,237.2183,237.2277,1923.0
2023-02-21 11:50:00,252.33,252.68,252.22,252.33,2641.0,237.1619,237.4908,237.0585,237.1619,2641.0
2023-02-21 11:55:00,252.3,252.53,252.12,252.12,3533.0,237.1337,237.3499,236.9645,236.9645,3533.0
2023-02-21 12:00:00,252.19,252.33,251.76,251.77,3961.0,237.0303,237.1619,236.6261,236.6355,3961.0
2023-02-21 12:05:00,251.6,251.91,251.54,251.54,5011.0,236.4758,236.7671,236.4194,236.4194,5011.0
2023-02-21 12:10:00,251.69,251.85,251.35,251.35,3076.0,236.5604,236.7107,236.2408,236.2408,3076.0
2023-02-21 12:15:00,251.29,251.52,251.08,251.48,2417.0,236.1844,236.4006,235.987,236.363,2417.0
2023-02-21 12:20:00,251.57,251.59,251.03,251.2,3688.0,236.4476,236.4664,235.94,236.0998,3688.0
2023-02-21 12:25:00,251.28,251.28,251.14,251.27,1000.0,236.175,236.175,236.0434,236.1656,1000.0
2023-02-21 12:30:00,251.27,251.35,250.93,251.26,3955.0,236.1656,236.2408,235.846,236.1562,3955.0
2023-02-21 12:35:00,251.31,251.42,251.27,251.34,2446.0,236.2032,236.3066,236.1656,236.2314,2446.0
2023-02-21 12:40:00,251.48,251.48,250.91,251.12,4527.0,236.363,236.363,235.8272,236.0246,4527.0
2023-02-21 12:45:00,251.15,251.22,250.91,251.15,3710.0,236.0528,236.1186,235.8272,236.0528,3710.0
2023-02-21 12:50:00,251.11,251.22,251.11,251.12,1600.0,236.0152,236.1186,236.0152,236.0246,1600.0
2023-02-21 12:55:00,251.1,251.35,251.0,251.35,3603.0,236.0058,236.2408,235.9118,236.2408,3603.0
2023-02-21 13:00:00,251.44,251.56,251.11,251.56,6236.0,236.3254,236.4382,236.0152,236.4382,6236.0
2023-02-21 13:05:00,251.41,251.59,251.27,251.27,1300.0,236.2972,236.4664,236.1656,236.1656,1300.0
2023-02-21 13:10:00,251.26,251.47,251.19,251.37,1300.0,236.1562,236.3536,236.0904,236.2596,1300.0
2023-02-21 13:15:00,251.37,251.37,251.18,251.28,2122.0,236.2596,236.2596,236.081,236.175,2122.0
2023-02-21 13:20:00,251.28,251.28,251.04,251.08,1111.0,236.175,236.175,235.9494,235.987,1111.0
2023-02-21 13:25:00,251.2,251.33,250.85,250.88,4263.0,236.0998,236.222,235.7708,235.799,4263.0
2023-02-21 13:30:00,250.97,250.97,250.57,250.74,3062.0,235.8836,235.8836,235.5077,235.6675,3062.0
2023-02-21 13:35:00,250.66,250.96,250.66,250.71,2754.0,235.5923,235.8742,235.5923,235.6393,2754.0
2023-02-21 13:40:00,250.48,250.92,250.46,250.68,3631.0,235.4231,235.8366,235.4043,235.6111,3631.0
2023-02-21 13:45:00,250.88,251.12,250.83,250.83,3099.0,235.799,236.0246,235.752,235.752,3099.0
2023-02-21 13:50:00,250.82,250.86,250.68,250.81,3187.0,235.7427,235.7802,235.6111,235.7333,3187.0
2023-02-21 13:55:00,250.81,251.11,250.81,251.11,1500.0,235.7333,236.0152,235.7333,236.0152,1500.0
2023-02-21 14:00:00,251.17,251.18,250.94,251.02,2404.0,236.0716,236.081,235.8554,235.9306,2404.0
2023-02-21 14:05:00,251.11,251.21,251.03,251.14,3143.0,236.0152,236.1092,235.94,236.0434,3143.0
2023-02-21 14:10:00,251.09,251.26,250.98,251.14,2745.0,235.9964,236.1562,235.893,236.0434,2745.0
2023-02-21 14:15:00,251.04,251.04,250.67,250.74,2486.0,235.9494,235.9494,235.6017,235.6675,2486.0
2023-02-21 14:20:00,250.67,250.86,250.57,250.86,7030.0,235.6017,235.7802,235.5077,235.7802,7030.0
2023-02-21 14:25:00,250.7,251.02,250.68,250.95,2977.0,235.6299,235.9306,235.6111,235.8648,2977.0
2023-02-21 14:30:00,251.08,251.43,251.08,251.43,3731.0,235.987,236.316,235.987,236.316,3731.0
2023-02-21 14:35:00,251.43,251.88,251.2,251.77,5329.0,236.316,236.7389,236.0998,236.6355,5329.0
2023-02-21 14:40:00,251.78,252.15,251.56,252.13,6139.0,236.6449,236.9927,236.4382,236.9739,6139.0
2023-02-21 14:45:00,252.03,252.13,251.9,252.05,4701.0,236.8799,236.9739,236.7577,236.8987,4701.0
2023-02-21 14:50:00,252.08,252.32,251.97,252.13,3298.0,236.9269,237.1525,236.8235,236.9739,3298.0
2023-02-21 14:55:00,252.08,252.24,251.95,252.12,2790.0,236.9269,237.0773,236.8047,236.9645,2790.0
2023-02-21 15:00:00,252.15,252.34,251.97,252.3,7298.0,236.9927,237.1713,236.8235,237.1337,7298.0
2023-02-21 15:05:00,252.33,252.34,251.58,251.83,2689.0,237.1619,237.1713,236.457,236.6919,2689.0
2023-02-21 15:10:00,251.81,251.87,251.66,251.66,2608.0,236.6731,236.7295,236.5322,236.5322,2608.0
2023-02-21 15:15:00,251.7,251.87,251.61,251.66,4401.0,236.5698,236.7295,236.4852,236.5322,4401.0
2023-02-21 15:20:00,251.68,251.72,251.47,251.72,3242.0,236.551,236.5885,236.3536,236.5885,3242.0
2023-02-21 15:25:00,251.63,251.69,251.51,251.59,3949.0,236.504,236.5604,236.3912,236.4664,3949.0
2023-02-21 15:30:00,251.73,252.21,251.73,252.1,6380.0,236.5979,237.0491,236.5979,236.9457,6380.0
2023-02-21 15:35:00,252.08,252.09,251.62,251.77,6754.0,236.9269,236.9363,236.4946,236.6355,6754.0
2023-02-21 15:40:00,251.8,252.1,251.73,252.03,14178.0,236.6637,236.9457,236.5979,236.8799,14178.0
2023-02-21 15:45:00,252.09,252.29,252.09,252.24,13216.0,236.9363,237.1243,236.9363,237.0773,13216.0
2023-02-21 15:50:00,252.29,252.29,251.63,251.66,23116.0,237.1243,237.1243,236.504,236.5322,23116.0
2023-02-21 15:55:00,251.67,251.67,251.16,251.32,52588.0,236.5416,236.5416,236.0622,236.2126,52588.0
2023-02-22 09:30:00,251.52,252.14,251.0,252.14,8103.0,236.4006,236.9833,235.9118,236.9833,8103.0
2023-02-22 09:35:00,251.96,252.46,251.33,252.46,1100.0,236.8141,237.2841,236.222,237.2841,1100.0
2023-02-22 09:40:00,252.82,253.06,252.66,252.66,1300.0,237.6224,237.848,237.472,237.472,1300.0
2023-02-22 09:45:00,252.83,253.45,252.72,253.45,2791.0,237.6318,238.2146,237.5284,238.2146,2791.0
2023-02-22 09:50:00,253.14,253.58,253.09,253.45,2784.0,237.9232,238.3367,237.8762,238.2146,2784.0
2023-02-22 09:55:00,253.52,253.95,253.41,253.41,7891.0,238.2803,238.6845,238.177,238.177,7891.0
2023-02-22 10:00:00,253.48,253.53,252.51,252.95,11447.0,238.2428,238.2897,237.3311,237.7446,11447.0
2023-02-22 10:05:00,253.03,253.25,252.91,253.06,2101.0,237.8198,238.0266,237.707,237.848,2101.0
2023-02-22 10:10:00,252.93,253.03,252.71,252.84,2022.0,237.7258,237.8198,237.519,237.6412,2022.0
2023-02-22 10:15:00,252.9,253.22,252.69,252.86,4845.0,237.6976,237.9984,237.5002,237.66,4845.0
2023-02-22 10:20:00,252.84,253.49,252.84,253.42,6026.0,237.6412,238.2522,237.6412,238.1864,6026.0
2023-02-22 10:25:00,253.53,253.6,253.15,253.15,1800.0,238.2897,238.3555,237.9326,237.9326,1800.0
2023-02-22 10:30:00,253.19,253.19,252.21,252.23,3601.0,237.9702,237.9702,237.0491,237.0679,3601.0
2023-02-22 10:35:00,252.05,252.09,251.84,251.91,3273.0,236.8987,236.9363,236.7013,236.7671,3273.0
2023-02-22 10:40:00,251.93,252.1,251.84,252.05,2618.0,236.7859,236.9457,236.7013,236.8987,2618.0
2023-02-22 10:45:00,252.14,252.56,252.14,252.56,2021.0,236.9833,237.3781,236.9833,237.3781,2021.0
2023-02-22 10:50:00,252.79,253.15,252.7,252.98,7906.0,237.5942,237.9326,237.5096,237.7728,7906.0
2023-02-22 10:55:00,253.04,253.11,252.97,253.02,868.0,237.8292,237.895,237.7634,237.8104,868.0
2023-02-22 11:00:00,253.2,253.49,253.12,253.48,1655.0,237.9796,238.2522,237.9044,238.2428,1655.0
2023-02-22 11:05:00,253.48,253.5,253.22,253.3,3238.0,238.2428,238.2615,237.9984,238.0736,3238.0
2023-02-22 11:10:00,253.38,253.38,253.14,253.17,450.0,238.1488,238.1488,237.9232,237.9514,450.0
2023-02-22 11:15:00,253.39,253.39,252.82,252.91,2278.0,238.1582,238.1582,237.6224,237.707,2278.0
2023-02-22 11:20:00,253.02,253.26,253.02,253.15,4298.0,237.8104,238.036,237.8104,237.9326,4298.0
2023-02-22 11:25:00,253.05,253.14,252.88,252.88,1702.0,237.8386,237.9232,237.6788,237.6788,1702.0
2023-02-22 11:30:00,252.85,253.2,252.85,253.17,2542.0,237.6506,237.9796,237.6506,237.9514,2542.0
2023-02-22 11:35:00,253.3,253.32,253.02,253.02,1730.0,238.0736,238.0924,237.8104,237.8104,1730.0
2023-02-22 11:40:00,253.02,253.3,252.96,253.3,5251.0,237.8104,238.0736,237.754,238.0736,5251.0
2023-02-22 11:45:00,253.41,253.52,253.41,253.52,918.0,238.177,238.2803,238.177,238.2803,918.0
2023-02-22 11:50:00,253.44,253.68,253.17,253.17,2453.0,238.2052,238.4307,237.9514,237.9514,2453.0
2023-02-22 11:55:00,253.13,253.34,253.11,253.11,600.0,237.9138,238.1112,237.895,237.895,600.0
2023-02-22 12:00:00,253.23,253.23,253.03,253.13,1600.0,238.0078,238.0078,237.8198,237.9138,1600.0
2023-02-22 12:05:00,253.24,253.24,253.06,253.14,4875.0,238.0172,238.0172,237.848,237.9232,4875.0
2023-02-22 12:10:00,253.0,253.02,252.56,252.81,5434.0,237.7916,237.8104,237.3781,237.613,5434.0
2023-02-22 12:15:00,252.88,253.38,252.86,253.31,5123.0,237.6788,238.1488,237.66,238.083,5123.0
2023-02-22 12:20:00,253.5,253.68,253.49,253.49,2705.0,238.2615,238.4307,238.2522,238.2522,2705.0
2023-02-22 12:25:00,253.61,253.75,253.39,253.39,4575.0,238.3649,238.4965,238.1582,238.1582,4575.0
2023-02-22 12:30:00,253.46,253.61,253.25,253.38,4240.0,238.224,238.3649,238.0266,238.1488,4240.0
2023-02-22 12:35:00,253.51,253.76,253.28,253.63,3203.0,238.2709,238.5059,238.0548,238.3837,3203.0
2023-02-22 12:40:00,253.64,253.72,253.64,253.72,200.0,238.3931,238.4683,238.3931,238.4683,200.0
2023-02-22 12:45:00,253.72,253.72,253.4,253.4,3603.0,238.4683,238.4683,238.1676,238.1676,3603.0
2023-02-22 12:50:00,253.59,253.59,253.43,253.55,1600.0,238.3461,238.3461,238.1958,238.3085,1600.0
2023-02-22 12:55:00,253.42,253.49,253.33,253.49,2003.0,238.1864,238.2522,238.1018,238.2522,2003.0
2023-02-22 13:00:00,253.34,253.42,252.77,252.84,13259.0,238.1112,238.1864,237.5754,237.6412,13259.0
2023-02-22 13:05:00,252.84,253.04,252.72,252.85,6248.0,237.6412,237.8292,237.5284,237.6506,6248.0
2023-02-22 13:10:00,252.78,252.78,252.49,252.68,6002.0,237.5848,237.5848,237.3123,237.4908,6002.0
2023-02-22 13:15:00,252.78,252.81,252.41,252.71,5169.0,237.5848,237.613,237.2371,237.519,5169.0
2023-02-22 13:20:00,252.8,252.84,252.64,252.72,3840.0,237.6036,237.6412,237.4532,237.5284,3840.0
2023-02-22 13:25:00,252.72,252.72,252.55,252.65,1600.0,237.5284,237.5284,237.3687,237.4626,1600.0
2023-02-22 13:30:00,252.58,252.65,252.23,252.27,2542.0,237.3969,237.4626,237.0679,237.1055,2542.0
2023-02-22 13:35:00,252.56,252.78,252.49,252.75,2743.0,237.3781,237.5848,237.3123,237.5566,2743.0
2023-02-22 13:40:00,252.78,252.8,252.68,252.72,1959.0,237.5848,237.6036,237.4908,237.5284,1959.0
2023-02-22 13:45:00,252.62,252.67,252.42,252.58,2810.0,237.4344,237.4814,237.2465,237.3969,2810.0
2023-02-22 13:50:00,252.52,252.6,252.41,252.55,3379.0,237.3405,237.4157,237.2371,237.3687,3379.0
2023-02-22 13:55:00,252.44,252.57,252.33,252.57,1483.0,237.2653,237.3875,237.1619,237.3875,1483.0
2023-02-22 14:00:00,252.32,252.85,251.63,252.23,6004.0,237.1525,237.6506,236.504,237.0679,6004.0
2023-02-22 14:05:00,252.01,252.53,251.71,251.71,2902.0,236.8611,237.3499,236.5792,236.5792,2902.0
2023-02-22 14:10:00,251.74,251.84,251.07,251.48,2700.0,236.6073,236.7013,235.9776,236.363,2700.0
2023-02-22 14:15:00,251.4,251.65,250.82,251.56,6812.0,236.2878,236.5228,235.7427,236.4382,6812.0
2023-02-22 14:20:00,251.7,251.86,251.31,251.31,3054.0,236.5698,236.7201,236.2032,236.2032,3054.0
2023-02-22 14:25:00,251.35,251.35,251.1,251.25,2944.0,236.2408,236.2408,236.0058,236.1468,2944.0
2023-02-22 14:30:00,251.24,251.24,250.75,250.79,4343.0,236.1374,236.1374,235.6769,235.7145,4343.0
2023-02-22 14:35:00,250.77,250.8,250.5,250.71,2304.0,235.6957,235.7239,235.4419,235.6393,2304.0
2023-02-22 14:40:00,250.71,250.71,250.21,250.51,2183.0,235.6393,235.6393,235.1693,235.4513,2183.0
2023-02-22 14:45:00,250.49,250.8,250.2,250.8,2587.0,235.4325,235.7239,235.1599,235.7239,2587.0
2023-02-22 14:50:00,250.67,250.67,250.29,250.35,1992.0,235.6017,235.6017,235.2445,235.3009,1992.0
2023-02-22 14:55:00,250.21,250.23,249.81,250.1,6490.0,235.1693,235.1881,234.7934,235.0659,6490.0
2023-02-22 15:00:00,250.06,250.15,249.86,250.09,2610.0,235.0283,235.1129,234.8404,235.0565,2610.0
2023-02-22 15:05:00,249.93,250.02,249.71,249.94,2029.0,234.9061,234.9907,234.6994,234.9155,2029.0
2023-02-22 15:10:00,250.06,250.3,249.9,249.91,3195.0,235.0283,235.2539,234.878,234.8874,3195.0
2023-02-22 15:15:00,249.91,250.28,249.91,250.03,3022.0,234.8874,235.2351,234.8874,235.0001,3022.0
2023-02-22 15:20:00,250.06,250.14,249.8,250.12,8779.0,235.0283,235.1035,234.784,235.0847,8779.0
2023-02-22 15:25:00,250.13,250.21,249.45,249.45,5502.0,235.0941,235.1693,234.455,234.455,5502.0
2023-02-22 15:30:00,249.37,249.59,249.25,249.28,6213.0,234.3798,234.5866,234.267,234.2952,6213.0
2023-02-22 15:35:00,249.29,249.44,249.06,249.3,6745.0,234.3046,234.4456,234.0884,234.314,6745.0
2023-02-22 15:40:00,249.22,249.73,249.16,249.36,9710.0,234.2388,234.7182,234.1824,234.3704,9710.0
2023-02-22 15:45:00,249.34,249.38,249.04,249.08,9301.0,234.3516,234.3892,234.0696,234.1072,9301.0
2023-02-22 15:50:00,249.05,249.69,248.93,249.64,15846.0,234.079,234.6806,233.9663,234.6336,15846.0
2023-02-22 15:55:00,249.71,250.08,249.53,250.06,43800.0,234.6994,235.0471,234.5302,235.0283,43800.0
2023-02-23 09:30:00,249.96,250.49,249.08,250.49,14385.0,236.4237,236.925,235.5913,236.925,14385.0
2023-02-23 09:35:00,250.48,250.57,249.96,250.37,4465.0,236.9155,237.0006,236.4237,236.8115,4465.0
2023-02-23 09:40:00,250.26,250.88,250.25,250.75,3841.0,236.7074,237.2939,236.698,237.1709,3841.0
2023-02-23 09:45:00,250.9,251.89,250.9,251.66,3050.0,237.3128,238.2492,237.3128,238.0316,3050.0
2023-02-23 09:50:00,251.61,251.81,251.6,251.81,600.0,237.9843,238.1735,237.9749,238.1735,600.0
2023-02-23 09:55:00,251.63,251.65,251.02,251.07,6319.0,238.0032,238.0222,237.4263,237.4736,6319.0
2023-02-23 10:00:00,251.24,251.42,250.79,251.11,10945.0,237.6344,237.8046,237.2087,237.5114,10945.0
2023-02-23 10:05:00,251.09,251.12,250.42,250.59,2571.0,237.4925,237.5209,236.8588,237.0196,2571.0
2023-02-23 10:10:00,250.62,250.72,250.32,250.59,2368.0,237.0479,237.1425,236.7642,237.0196,2368.0
2023-02-23 10:15:00,250.56,250.82,250.1,250.1,4483.0,236.9912,237.2371,236.5561,236.5561,4483.0
2023-02-23 10:20:00,250.06,250.28,249.45,249.63,10276.0,236.5183,236.7263,235.9413,236.1115,10276.0
2023-02-23 10:25:00,249.74,250.22,249.57,250.19,2850.0,236.2156,236.6696,236.0548,236.6412,2850.0
2023-02-23 10:30:00,250.07,250.24,249.61,250.24,5341.0,236.5277,236.6885,236.0926,236.6885,5341.0
2023-02-23 10:35:00,250.29,250.38,249.9,250.16,4281.0,236.7358,236.8209,236.3669,236.6128,4281.0
2023-02-23 10:40:00,250.33,250.33,249.59,249.64,9025.0,236.7736,236.7736,236.0737,236.121,9025.0
2023-02-23 10:45:00,249.68,249.68,248.82,248.87,4667.0,236.1588,236.1588,235.3454,235.3927,4667.0
2023-02-23 10:50:00,248.73,249.08,248.64,249.06,4688.0,235.2603,235.5913,235.1752,235.5724,4688.0
2023-02-23 10:55:00,248.96,249.15,248.9,249.08,1089.0,235.4778,235.6575,235.4211,235.5913,1089.0
2023-02-23 11:00:00,249.08,249.45,248.96,249.3,2600.0,235.5913,235.9413,235.4778,235.7994,2600.0
2023-02-23 11:05:00,249.18,249.18,248.42,248.42,3614.0,235.6859,235.6859,234.9671,234.9671,3614.0
2023-02-23 11:10:00,248.55,249.06,248.48,248.83,15255.0,235.09,235.5724,235.0238,235.3549,15255.0
2023-02-23 11:15:00,248.74,249.19,248.74,248.85,9104.0,235.2697,235.6954,235.2697,235.3738,9104.0
2023-02-23 11:20:00,248.99,248.99,248.18,248.18,5297.0,235.5062,235.5062,234.7401,234.7401,5297.0
2023-02-23 11:25:00,248.37,248.88,248.2,248.53,7391.0,234.9198,235.4022,234.759,235.0711,7391.0
2023-02-23 11:30:00,248.64,248.67,248.45,248.46,1000.0,235.1752,235.2035,234.9954,235.0049,1000.0
2023-02-23 11:35:00,248.5,248.61,247.79,247.8,3986.0,235.0427,235.1468,234.3712,234.3806,3986.0
2023-02-23 11:40:00,247.87,247.91,247.21,247.56,2706.0,234.4469,234.4847,233.8226,234.1536,2706.0
2023-02-23 11:45:00,247.6,247.69,247.54,247.55,1152.0,234.1915,234.2766,234.1347,234.1442,1152.0
2023-02-23 11:50:00,247.45,247.52,246.98,246.99,4862.0,234.0496,234.1158,233.6051,233.6145,4862.0
2023-02-23 11:55:00,247.1,247.25,247.03,247.03,2939.0,233.7186,233.8604,233.6523,233.6523,2939.0
2023-02-23 12:00:00,247.05,247.18,246.86,247.16,2730.0,233.6713,233.7942,233.4916,233.7753,2730.0
2023-02-23 12:05:00,247.25,247.26,246.81,246.92,2450.0,233.8604,233.8699,233.4443,233.5483,2450.0
2023-02-23 12:10:00,246.88,247.02,246.83,246.99,1910.0,233.5105,233.6429,233.4632,233.6145,1910.0
2023-02-23 12:15:00,246.89,247.3,246.68,246.68,2900.0,233.5199,233.9077,233.3213,233.3213,2900.0
2023-02-23 12:20:00,246.65,246.71,246.42,246.5,3910.0,233.2929,233.3497,233.0754,233.151,3910.0
2023-02-23 12:25:00,246.5,246.51,246.2,246.37,4338.0,233.151,233.1605,232.8673,233.0281,4338.0
2023-02-23 12:30:00,246.44,246.86,246.31,246.79,2400.0,233.0943,233.4916,232.9713,233.4253,2400.0
2023-02-23 12:35:00,246.71,247.04,246.63,246.79,2200.0,233.3497,233.6618,233.274,233.4253,2200.0
2023-02-23 12:40:00,246.98,246.98,246.52,246.52,3922.0,233.6051,233.6051,233.17,233.17,3922.0
2023-02-23 12:45:00,246.77,246.84,246.47,246.56,3579.0,233.4064,233.4726,233.1227,233.2078,3579.0
2023-02-23 12:50:00,246.65,246.83,246.51,246.73,3731.0,233.2929,233.4632,233.1605,233.3686,3731.0
2023-02-23 12:55:00,246.65,247.01,246.65,246.94,903.0,233.2929,233.6334,233.2929,233.5672,903.0
2023-02-23 13:00:00,246.85,247.32,246.81,246.84,4002.0,233.4821,233.9266,233.4443,233.4726,4002.0
2023-02-23 13:05:00,246.74,246.87,246.73,246.79,1615.0,233.3781,233.501,233.3686,233.4253,1615.0
2023-02-23 13:10:00,246.81,246.91,246.69,246.74,1500.0,233.4443,233.5388,233.3308,233.3781,1500.0
2023-02-23 13:15:00,246.8,246.84,246.62,246.62,3370.0,233.4348,233.4726,233.2645,233.2645,3370.0
2023-02-23 13:20:00,246.59,247.1,246.58,246.88,3440.0,233.2362,233.7186,233.2267,233.5105,3440.0
2023-02-23 13:25:00,246.88,247.01,246.79,246.88,1962.0,233.5105,233.6334,233.4253,233.5105,1962.0
2023-02-23 13:30:00,246.88,247.0,246.71,247.0,1836.0,233.5105,233.624,233.3497,233.624,1836.0
2023-02-23 13:35:00,246.92,247.03,246.71,246.9,4176.0,233.5483,233.6523,233.3497,233.5294,4176.0
2023-02-23 13:40:00,246.85,247.46,246.85,247.31,5510.0,233.4821,234.0591,233.4821,233.9172,5510.0
2023-02-23 13:45:00,247.32,247.66,247.3,247.54,1530.0,233.9266,234.2482,233.9077,234.1347,1530.0
2023-02-23 13:50:00,247.55,247.55,247.2,247.24,2656.0,234.1442,234.1442,233.8131,233.851,2656.0
2023-02-23 13:55:00,247.26,247.26,246.91,246.91,3146.0,233.8699,233.8699,233.5388,233.5388,3146.0
2023-02-23 14:00:00,246.89,246.89,246.59,246.63,3640.0,233.5199,233.5199,233.2362,233.274,3640.0
2023-02-23 14:05:00,246.6,246.72,246.28,246.28,9269.0,233.2456,233.3591,232.943,232.943,9269.0
2023-02-23 14:10:00,246.31,246.39,245.99,246.39,5156.0,232.9713,233.047,232.6687,233.047,5156.0
2023-02-23 14:15:00,246.59,247.08,246.59,247.08,6015.0,233.2362,233.6996,233.2362,233.6996,6015.0
2023-02-23 14:20:00,247.09,247.32,247.01,247.32,3096.0,233.7091,233.9266,233.6334,233.9266,3096.0
2023-02-23 14:25:00,247.49,247.51,247.34,247.42,1375.0,234.0874,234.1064,233.9456,234.0212,1375.0
2023-02-23 14:30:00,247.42,248.07,247.35,247.87,3966.0,234.0212,234.636,233.955,234.4469,3966.0
2023-02-23 14:35:00,247.91,247.91,247.67,247.74,2705.0,234.4847,234.4847,234.2577,234.3239,2705.0
2023-02-23 14:40:00,247.67,247.67,247.31,247.42,2503.0,234.2577,234.2577,233.9172,234.0212,2503.0
2023-02-23 14:45:00,247.46,247.65,247.39,247.63,3034.0,234.0591,234.2388,233.9929,234.2199,3034.0
2023-02-23 14:50:00,247.57,247.63,247.28,247.52,2533.0,234.1631,234.2199,233.8888,234.1158,2533.0
2023-02-23 14:55:00,247.55,247.55,247.1,247.1,2950.0,234.1442,234.1442,233.7186,233.7186,2950.0
2023-02-23 15:00:00,247.15,247.55,247.15,247.49,2558.0,233.7658,234.1442,233.7658,234.0874,2558.0
2023-02-23 15:05:00,247.65,247.78,247.57,247.62,2643.0,234.2388,234.3617,234.1631,234.2104,2643.0
2023-02-23 15:10:00,247.62,247.65,247.43,247.54,3004.0,234.2104,234.2388,234.0307,234.1347,3004.0
2023-02-23 15:15:00,247.59,247.72,247.5,247.59,2509.0,234.182,234.305,234.0969,234.182,2509.0
2023-02-23 15:20:00,247.49,247.61,247.27,247.56,3251.0,234.0874,234.2009,233.8793,234.1536,3251.0
2023-02-23 15:25:00,247.55,247.95,247.45,247.87,4089.0,234.1442,234.5225,234.0496,234.4469,4089.0
2023-02-23 15:30:00,247.9,248.13,247.78,248.04,4784.0,234.4752,234.6928,234.3617,234.6077,4784.0
2023-02-23 15:35:00,247.97,248.04,247.83,247.94,3087.0,234.5414,234.6077,234.409,234.5131,3087.0
2023-02-23 15:40:00,247.92,248.01,247.73,247.78,5007.0,234.4941,234.5793,234.3144,234.3617,5007.0
2023-02-23 15:45:00,247.78,247.78,247.34,247.43,6600.0,234.3617,234.3617,233.9456,234.0307,6600.0
2023-02-23 15:50:00,247.49,247.52,247.0,247.12,16852.0,234.0874,234.1158,233.624,233.7375,16852.0
2023-02-23 15:55:00,247.2,247.69,247.05,247.67,44503.0,233.8131,234.2766,233.6713,234.2577,44503.0
2023-02-24 09:30:00,245.61,245.61,244.39,244.78,12026.0,232.3092,232.3092,231.1553,231.5242,12026.0
2023-02-24 09:35:00,244.78,245.33,244.78,245.09,600.0,231.5242,232.0444,231.5242,231.8174,600.0
2023-02-24 09:40:00,245.37,245.37,244.23,244.23,2458.0,232.0822,232.0822,231.004,231.004,2458.0
2023-02-24 09:45:00,243.52,244.41,243.52,244.09,2708.0,230.3324,231.1742,230.3324,230.8716,2708.0
2023-02-24 09:50:00,243.65,243.72,243.03,243.14,3818.0,230.4554,230.5216,229.869,229.973,3818.0
2023-02-24 09:55:00,243.2,243.4,242.0,242.48,7848.0,230.0298,230.2189,228.8947,229.3487,7848.0
2023-02-24 10:00:00,242.47,242.75,241.67,242.46,4771.0,229.3393,229.6041,228.5826,229.3298,4771.0
2023-02-24 10:05:00,242.99,243.35,242.74,243.01,4660.0,229.8311,230.1716,229.5947,229.85,4660.0
2023-02-24 10:10:00,242.78,243.05,242.41,242.61,6894.0,229.6325,229.8879,229.2825,229.4717,6894.0
2023-02-24 10:15:00,242.61,242.77,242.28,242.4,6565.0,229.4717,229.623,229.1596,229.2731,6565.0
2023-02-24 10:20:00,242.4,242.56,241.77,241.77,6920.0,229.2731,229.4244,228.6772,228.6772,6920.0
2023-02-24 10:25:00,241.61,241.88,241.33,241.77,7454.0,228.5259,228.7812,228.261,228.6772,7454.0
2023-02-24 10:30:00,241.61,241.77,241.28,241.53,5119.0,228.5259,228.6772,228.2137,228.4502,5119.0
2023-02-24 10:35:00,241.81,242.39,241.66,241.68,3993.0,228.715,229.2636,228.5732,228.5921,3993.0
2023-02-24 10:40:00,241.48,241.67,241.01,241.67,3098.0,228.4029,228.5826,227.9584,228.5826,3098.0
2023-02-24 10:45:00,241.76,241.86,241.46,241.46,1689.0,228.6677,228.7623,228.384,228.384,1689.0
2023-02-24 10:50:00,241.48,241.55,241.12,241.55,3803.0,228.4029,228.4691,228.0624,228.4691,3803.0
2023-02-24 10:55:00,241.44,241.47,240.9,241.02,3329.0,228.3651,228.3934,227.8543,227.9678,3329.0
2023-02-24 11:00:00,241.1,242.0,241.1,241.7,3110.0,228.0435,228.8947,228.0435,228.611,3110.0
2023-02-24 11:05:00,242.02,242.16,241.8,242.08,2404.0,228.9137,229.0461,228.7056,228.9704,2404.0
2023-02-24 11:10:00,242.22,242.42,241.98,242.04,2799.0,229.1028,229.292,228.8758,228.9326,2799.0
2023-02-24 11:15:00,242.14,242.63,242.14,242.49,2628.0,229.0272,229.4906,229.0272,229.3582,2628.0
2023-02-24 11:20:00,242.49,242.78,242.29,242.3,2790.0,229.3582,229.6325,229.169,229.1785,2790.0
2023-02-24 11:25:00,242.3,243.51,242.29,243.14,4379.0,229.1785,230.323,229.169,229.973,4379.0
2023-02-24 11:30:00,243.03,243.37,242.66,243.06,2549.0,229.869,230.1905,229.519,229.8973,2549.0
2023-02-24 11:35:00,243.0,243.0,243.0,243.0,121.0,229.8406,229.8406,229.8406,229.8406,121.0
2023-02-24 11:40:00,242.96,243.56,242.95,243.56,2646.0,229.8028,230.3703,229.7933,230.3703,2646.0
2023-02-24 11:45:00,243.37,243.54,243.13,243.35,6458.0,230.1905,230.3513,229.9635,230.1716,6458.0
2023-02-24 11:50:00,243.53,243.65,243.12,243.12,3231.0,230.3419,230.4554,229.9541,229.9541,3231.0
2023-02-24 11:55:00,243.21,243.49,242.99,243.16,3870.0,230.0392,230.3041,229.8311,229.9919,3870.0
2023-02-24 12:00:00,243.35,243.43,242.83,242.85,1630.0,230.1716,230.2473,229.6798,229.6987,1630.0
2023-02-24 12:05:00,242.94,242.94,242.7,242.82,2481.0,229.7838,229.7838,229.5568,229.6703,2481.0
2023-02-24 12:10:00,242.75,242.84,242.63,242.75,2200.0,229.6041,229.6893,229.4906,229.6041,2200.0
2023-02-24 12:15:00,242.63,242.69,242.35,242.64,4123.0,229.4906,229.5474,229.2258,229.5001,4123.0
2023-02-24 12:20:00,242.71,243.01,242.71,242.99,2100.0,229.5663,229.85,229.5663,229.8311,2100.0
2023-02-24 12:25:00,242.84,242.84,242.39,242.42,7584.0,229.6893,229.6893,229.2636,229.292,7584.0
2023-02-24 12:30:00,242.44,242.88,242.24,242.83,9376.0,229.3109,229.7271,229.1217,229.6798,9376.0
2023-02-24 12:35:00,242.65,242.66,242.26,242.31,7216.0,229.5095,229.519,229.1407,229.188,7216.0
2023-02-24 12:40:00,242.35,242.51,242.22,242.38,3128.0,229.2258,229.3771,229.1028,229.2542,3128.0
2023-02-24 12:45:00,242.26,242.31,241.92,242.15,6791.0,229.1407,229.188,228.8191,229.0366,6791.0
2023-02-24 12:50:00,242.13,242.17,241.69,241.72,2931.0,229.0177,229.0555,228.6015,228.6299,2931.0
2023-02-24 12:55:00,241.63,241.87,241.62,241.87,2979.0,228.5448,228.7718,228.5353,228.7718,2979.0
2023-02-24 13:00:00,241.81,242.01,241.65,241.96,1909.0,228.715,228.9042,228.5637,228.8569,1909.0
2023-02-24 13:05:00,241.84,241.9,241.45,241.53,2872.0,228.7434,228.8002,228.3745,228.4502,2872.0
2023-02-24 13:10:00,241.55,241.64,241.38,241.39,1702.0,228.4691,228.5542,228.3083,228.3178,1702.0
2023-02-24 13:15:00,241.42,241.61,241.41,241.41,2701.0,228.3461,228.5259,228.3367,228.3367,2701.0
2023-02-24 13:20:00,241.48,241.89,241.47,241.7,5648.0,228.4029,228.7907,228.3934,228.611,5648.0
2023-02-24 13:25:00,241.7,241.89,241.67,241.68,3252.0,228.611,228.7907,228.5826,228.5921,3252.0
2023-02-24 13:30:00,241.6,241.6,241.25,241.54,9545.0,228.5164,228.5164,228.1854,228.4597,9545.0
2023-02-24 13:35:00,241.73,242.25,241.72,241.87,4307.0,228.6394,229.1312,228.6299,228.7718,4307.0
2023-02-24 13:40:00,241.88,241.89,241.78,241.79,2588.0,228.7812,228.7907,228.6867,228.6961,2588.0
2023-02-24 13:45:00,241.86,242.23,241.85,242.01,4810.0,228.7623,229.1123,228.7529,228.9042,4810.0
2023-02-24 13:50:00,241.95,242.22,241.9,242.11,5002.0,228.8474,229.1028,228.8002,228.9988,5002.0
2023-02-24 13:55:00,242.11,242.18,241.93,242.01,4445.0,228.9988,229.065,228.8285,228.9042,4445.0
2023-02-24 14:00:00,242.02,242.31,241.97,242.14,3535.0,228.9137,229.188,228.8664,229.0272,3535.0
2023-02-24 14:05:00,242.14,242.3,242.08,242.08,3247.0,229.0272,229.1785,228.9704,228.9704,3247.0
2023-02-24 14:10:00,242.16,242.23,241.91,242.0,4014.0,229.0461,229.1123,228.8096,228.8947,4014.0
2023-02-24 14:15:00,242.07,242.5,242.02,242.38,4753.0,228.9609,229.3677,228.9137,229.2542,4753.0
2023-02-24 14:20:00,242.39,242.45,241.81,241.94,6381.0,229.2636,229.3204,228.715,228.838,6381.0
2023-02-24 14:25:00,241.88,242.15,241.82,241.85,3051.0,228.7812,229.0366,228.7245,228.7529,3051.0
2023-02-24 14:30:00,241.85,241.88,241.5,241.69,6813.0,228.7529,228.7812,228.4218,228.6015,6813.0
2023-02-24 14:35:00,241.62,241.84,241.62,241.78,5686.0,228.5353,228.7434,228.5353,228.6867,5686.0
2023-02-24 14:40:00,241.7,241.7,241.28,241.3,4029.0,228.611,228.611,228.2137,228.2326,4029.0
2023-02-24 14:45:00,241.31,242.01,241.28,242.01,9898.0,228.2421,228.9042,228.2137,228.9042,9898.0
2023-02-24 14:50:00,241.95,242.51,241.94,242.41,4090.0,228.8474,229.3771,228.838,229.2825,4090.0
2023-02-24 14:55:00,242.34,243.15,242.34,242.97,3299.0,229.2163,229.9825,229.2163,229.8122,3299.0
2023-02-24 15:00:00,243.07,243.3,242.62,242.62,4959.0,229.9068,230.1243,229.4812,229.4812,4959.0
2023-02-24 15:05:00,242.62,243.33,242.54,243.33,4074.0,229.4812,230.1527,229.4055,230.1527,4074.0
2023-02-24 15:10:00,243.15,243.15,242.9,243.03,3304.0,229.9825,229.9825,229.746,229.869,3304.0
2023-02-24 15:15:00,242.95,243.12,242.71,243.12,4659.0,229.7933,229.9541,229.5663,229.9541,4659.0
2023-02-24 15:20:00,243.19,243.58,243.19,243.58,3091.0,230.0203,230.3892,230.0203,230.3892,3091.0
2023-02-24 15:25:00,243.6,243.78,243.42,243.44,7736.0,230.4081,230.5783,230.2378,230.2568,7736.0
2023-02-24 15:30:00,243.46,243.63,243.05,243.05,8131.0,230.2757,230.4365,229.8879,229.8879,8131.0
2023-02-24 15:35:00,243.02,243.02,242.61,242.91,7314.0,229.8595,229.8595,229.4717,229.7555,7314.0
2023-02-24 15:40:00,242.81,243.07,242.57,243.05,6416.0,229.6609,229.9068,229.4339,229.8879,6416.0
2023-02-24 15:45:00,243.05,243.06,242.46,242.54,15034.0,229.8879,229.8973,229.3298,229.4055,15034.0
2023-02-24 15:50:00,242.68,243.0,242.49,242.89,31810.0,229.5379,229.8406,229.3582,229.7365,31810.0
2023-02-24 15:55:00,242.89,244.13,242.89,244.11,55011.0,229.7365,230.9094,229.7365,230.8905,55011.0
2023-02-27 09:30:00,246.1,246.41,245.01,246.01,7150.0,232.7727,233.0659,231.7417,232.6876,7150.0
2023-02-27 09:35:00,246.38,246.6,245.88,245.94,7030.0,233.0375,233.2456,232.5646,232.6214,7030.0
2023-02-27 09:40:00,246.27,246.3,245.06,245.48,3230.0,232.9335,232.9619,231.789,232.1863,3230.0
2023-02-27 09:45:00,245.41,245.8,245.22,245.68,25040.0,232.1201,232.489,231.9404,232.3755,25040.0
2023-02-27 09:50:00,246.0,246.55,245.79,246.26,4531.0,232.6781,233.1983,232.4795,232.924,4531.0
2023-02-27 09:55:00,246.41,246.86,246.41,246.86,960.0,233.0659,233.4916,233.0659,233.4916,960.0
2023-02-27 10:00:00,246.82,246.82,246.13,246.29,2438.0,233.4537,233.4537,232.8011,232.9524,2438.0
2023-02-27 10:05:00,246.4,246.46,245.85,246.05,10400.0,233.0565,233.1132,232.5362,232.7254,10400.0
2023-02-27 10:10:00,246.04,246.04,245.61,245.68,5793.0,232.716,232.716,232.3092,232.3755,5793.0
2023-02-27 10:15:00,245.58,245.98,245.52,245.98,5949.0,232.2809,232.6592,232.2241,232.6592,5949.0
2023-02-27 10:20:00,245.94,246.05,245.23,245.23,3360.0,232.6214,232.7254,231.9498,231.9498,3360.0
2023-02-27 10:25:00,245.4,245.46,244.93,245.21,7333.0,232.1106,232.1674,231.6661,231.9309,7333.0
2023-02-27 10:30:00,245.16,245.29,244.67,244.67,15323.0,231.8836,232.0066,231.4201,231.4201,15323.0
2023-02-27 10:35:00,244.61,244.72,244.09,244.36,6860.0,231.3634,231.4674,230.8716,231.1269,6860.0
2023-02-27 10:40:00,244.11,244.24,243.96,244.15,3400.0,230.8905,231.0134,230.7486,230.9283,3400.0
2023-02-27 10:45:00,244.04,244.22,243.72,244.22,4575.0,230.8243,230.9945,230.5216,230.9945,4575.0
2023-02-27 10:50:00,244.27,244.36,244.01,244.16,8044.0,231.0418,231.1269,230.7959,230.9378,8044.0
2023-02-27 10:55:00,244.15,244.15,243.62,243.8,5570.0,230.9283,230.9283,230.427,230.5973,5570.0
2023-02-27 11:00:00,243.81,244.33,243.81,244.0,21740.0,230.6067,231.0986,230.6067,230.7864,21740.0
2023-02-27 11:05:00,244.05,244.35,243.95,243.97,14348.0,230.8337,231.1175,230.7391,230.7581,14348.0
2023-02-27 11:10:00,244.03,244.03,242.55,243.01,25561.0,230.8148,230.8148,229.415,229.85,25561.0
2023-02-27 11:15:00,243.1,243.61,242.78,243.15,9794.0,229.9352,230.4176,229.6325,229.9825,9794.0
2023-02-27 11:20:00,243.28,243.35,243.05,243.06,2840.0,230.1054,230.1716,229.8879,229.8973,2840.0
2023-02-27 11:25:00,243.04,243.19,242.79,242.92,3538.0,229.8784,230.0203,229.642,229.7649,3538.0
2023-02-27 11:30:00,242.92,243.08,242.28,242.48,13893.0,229.7649,229.9163,229.1596,229.3487,13893.0
2023-02-27 11:35:00,242.51,243.12,242.43,243.12,2654.0,229.3771,229.9541,229.3015,229.9541,2654.0
2023-02-27 11:40:00,243.26,243.65,243.14,243.19,1329.0,230.0865,230.4554,229.973,230.0203,1329.0
2023-02-27 11:45:00,243.18,243.33,243.09,243.33,1976.0,230.0108,230.1527,229.9257,230.1527,1976.0
2023-02-27 11:50:00,243.33,243.58,243.26,243.57,1333.0,230.1527,230.3892,230.0865,230.3797,1333.0
2023-02-27 11:55:00,243.58,243.63,243.56,243.59,646.0,230.3892,230.4365,230.3703,230.3986,646.0
2023-02-27 12:00:00,243.7,243.7,243.32,243.54,3249.0,230.5027,230.5027,230.1433,230.3513,3249.0
2023-02-27 12:05:00,243.31,243.61,243.23,243.56,1001.0,230.1338,230.4176,230.0581,230.3703,1001.0
2023-02-27 12:10:00,243.38,243.77,243.38,243.76,1145.0,230.2,230.5689,230.2,230.5594,1145.0
2023-02-27 12:15:00,243.78,243.78,243.44,243.53,1785.0,230.5783,230.5783,230.2568,230.3419,1785.0
2023-02-27 12:20:00,243.38,243.38,242.99,243.28,2527.0,230.2,230.2,229.8311,230.1054,2527.0
2023-02-27 12:25:00,243.28,243.53,243.28,243.3,800.0,230.1054,230.3419,230.1054,230.1243,800.0
2023-02-27 12:30:00,243.33,243.67,243.33,243.66,1697.0,230.1527,230.4743,230.1527,230.4648,1697.0
2023-02-27 12:35:00,243.76,243.94,243.71,243.77,1442.0,230.5594,230.7297,230.5121,230.5689,1442.0
2023-02-27 12:40:00,243.87,243.94,243.64,243.64,700.0,230.6635,230.7297,230.4459,230.4459,700.0
2023-02-27 12:45:00,243.66,244.05,243.58,244.05,3745.0,230.4648,230.8337,230.3892,230.8337,3745.0
2023-02-27 12:50:00,244.09,244.42,243.95,244.27,5887.0,230.8716,231.1837,230.7391,231.0418,5887.0
2023-02-27 12:55:00,244.26,244.28,244.03,244.1,1281.0,231.0324,231.0513,230.8148,230.881,1281.0
2023-02-27 13:00:00,244.12,244.12,243.76,243.82,1303.0,230.8999,230.8999,230.5594,230.6162,1303.0
2023-02-27 13:05:00,243.77,243.77,243.66,243.7,1050.0,230.5689,230.5689,230.4648,230.5027,1050.0
2023-02-27 13:10:00,243.74,243.74,243.44,243.49,1465.0,230.5405,230.5405,230.2568,230.3041,1465.0
2023-02-27 13:15:00,243.6,243.77,243.49,243.76,1137.0,230.4081,230.5689,230.3041,230.5594,1137.0
2023-02-27 13:20:00,243.81,243.81,243.43,243.43,1269.0,230.6067,230.6067,230.2473,230.2473,1269.0
2023-02-27 13:25:00,243.43,243.48,243.24,243.48,1380.0,230.2473,230.2946,230.0676,230.2946,1380.0
2023-02-27 13:30:00,243.42,243.88,243.42,243.74,1400.0,230.2378,230.6729,230.2378,230.5405,1400.0
2023-02-27 13:35:00,243.88,243.88,243.52,243.78,1743.0,230.6729,230.6729,230.3324,230.5783,1743.0
2023-02-27 13:40:00,243.77,243.77,243.31,243.31,1928.0,230.5689,230.5689,230.1338,230.1338,1928.0
2023-02-27 13:45:00,243.35,243.39,243.22,243.32,1045.0,230.1716,230.2095,230.0487,230.1433,1045.0
2023-02-27 13:50:00,243.3,243.61,243.3,243.56,2728.0,230.1243,230.4176,230.1243,230.3703,2728.0
2023-02-27 13:55:00,243.61,243.87,243.61,243.87,700.0,230.4176,230.6635,230.4176,230.6635,700.0
2023-02-27 14:00:00,243.94,244.1,243.79,243.79,2633.0,230.7297,230.881,230.5878,230.5878,2633.0
2023-02-27 14:05:00,243.79,243.88,243.79,243.85,406.0,230.5878,230.6729,230.5878,230.6446,406.0
2023-02-27 14:10:00,243.81,243.97,243.8,243.93,2305.0,230.6067,230.7581,230.5973,230.7202,2305.0
2023-02-27 14:15:00,244.04,244.04,243.35,243.45,5316.0,230.8243,230.8243,230.1716,230.2662,5316.0
2023-02-27 14:20:00,243.45,243.53,243.14,243.18,2610.0,230.2662,230.3419,229.973,230.0108,2610.0
2023-02-27 14:25:00,243.16,243.44,243.16,243.44,1211.0,229.9919,230.2568,229.9919,230.2568,1211.0
2023-02-27 14:30:00,243.71,243.85,243.7,243.8,1200.0,230.5121,230.6446,230.5027,230.5973,1200.0
2023-02-27 14:35:00,243.74,243.93,243.74,243.8,1547.0,230.5405,230.7202,230.5405,230.5973,1547.0
2023-02-27 14:40:00,243.73,243.77,243.36,243.56,2747.0,230.5311,230.5689,230.1811,230.3703,2747.0
2023-02-27 14:45:00,243.56,243.57,243.34,243.35,1506.0,230.3703,230.3797,230.1622,230.1716,1506.0
2023-02-27 14:50:00,243.44,243.49,243.44,243.45,1200.0,230.2568,230.3041,230.2568,230.2662,1200.0
2023-02-27 14:55:00,243.4,243.4,243.22,243.26,1210.0,230.2189,230.2189,230.0487,230.0865,1210.0
2023-02-27 15:00:00,243.18,243.36,243.15,243.18,3236.0,230.0108,230.1811,229.9825,230.0108,3236.0
2023-02-27 15:05:00,243.11,243.28,242.86,243.02,2590.0,229.9446,230.1054,229.7082,229.8595,2590.0
2023-02-27 15:10:00,242.93,243.09,242.92,243.06,1898.0,229.7744,229.9257,229.7649,229.8973,1898.0
2023-02-27 15:15:00,242.92,242.92,242.55,242.59,3876.0,229.7649,229.7649,229.415,229.4528,3876.0
2023-02-27 15:20:00,242.72,242.77,242.54,242.77,1257.0,229.5757,229.623,229.4055,229.623,1257.0
2023-02-27 15:25:00,242.77,243.01,242.54,243.0,4200.0,229.623,229.85,229.4055,229.8406,4200.0
2023-02-27 15:30:00,243.0,243.0,242.45,242.58,4559.0,229.8406,229.8406,229.3204,229.4433,4559.0
2023-02-27 15:35:00,242.49,242.49,242.2,242.47,2899.0,229.3582,229.3582,229.0839,229.3393,2899.0
2023-02-27 15:40:00,242.3,242.7,242.28,242.47,6245.0,229.1785,229.5568,229.1596,229.3393,6245.0
2023-02-27 15:45:00,242.44,242.58,242.21,242.21,5566.0,229.3109,229.4433,229.0934,229.0934,5566.0
2023-02-27 15:50:00,242.22,242.57,242.21,242.49,13134.0,229.1028,229.4339,229.0934,229.3582,13134.0
2023-02-27 15:55:00,242.48,243.2,242.42,243.2,44860.0,229.3487,230.0298,229.292,230.0298,44860.0
2023-02-28 09:30:00,243.55,243.83,242.27,242.35,9014.0,230.3608,230.6256,229.1501,229.2258,9014.0
2023-02-28 09:35:00,242.88,243.28,242.57,243.27,821.0,229.7271,230.1054,229.4339,230.096,821.0
2023-02-28 09:40:00,243.54,243.72,243.31,243.49,2630.0,230.3513,230.5216,230.1338,230.3041,2630.0
2023-02-28 09:45:00,243.73,244.17,243.16,243.16,1920.0,230.5311,230.9472,229.9919,229.9919,1920.0
2023-02-28 09:50:00,243.37,244.15,243.06,243.88,5690.0,230.1905,230.9283,229.8973,230.6729,5690.0
2023-02-28 09:55:00,243.53,243.77,242.77,243.06,2585.0,230.3419,230.5689,229.623,229.8973,2585.0
2023-02-28 10:00:00,243.15,243.78,243.14,243.73,3602.0,229.9825,230.5783,229.973,230.5311,3602.0
2023-02-28 10:05:00,243.71,244.18,243.59,243.88,2318.0,230.5121,230.9567,230.3986,230.6729,2318.0
2023-02-28 10:10:00,243.65,243.65,242.99,243.4,2969.0,230.4554,230.4554,229.8311,230.2189,2969.0
2023-02-28 10:15:00,243.34,243.34,243.12,243.3,2304.0,230.1622,230.1622,229.9541,230.1243,2304.0
2023-02-28 10:20:00,243.4,243.92,243.21,243.81,1900.0,230.2189,230.7108,230.0392,230.6067,1900.0
2023-02-28 10:25:00,243.89,244.17,243.52,243.69,4959.0,230.6824,230.9472,230.3324,230.4932,4959.0
2023-02-28 10:30:00,243.89,244.03,243.74,243.83,800.0,230.6824,230.8148,230.5405,230.6256,800.0
2023-02-28 10:35:00,243.96,243.97,243.39,243.47,3486.0,230.7486,230.7581,230.2095,230.2851,3486.0
2023-02-28 10:40:00,243.55,243.83,243.45,243.46,1761.0,230.3608,230.6256,230.2662,230.2757,1761.0
2023-02-28 10:45:00,243.68,243.72,243.4,243.72,800.0,230.4838,230.5216,230.2189,230.5216,800.0
2023-02-28 10:50:00,243.71,243.71,243.11,243.42,2667.0,230.5121,230.5121,229.9446,230.2378,2667.0
2023-02-28 10:55:00,243.36,243.81,243.34,243.67,1325.0,230.1811,230.6067,230.1622,230.4743,1325.0
2023-02-28 11:00:00,243.78,244.07,243.77,244.01,1963.0,230.5783,230.8526,230.5689,230.7959,1963.0
2023-02-28 11:05:00,243.89,244.14,243.81,243.81,2301.0,230.6824,230.9189,230.6067,230.6067,2301.0
2023-02-28 11:10:00,243.95,244.24,243.85,243.85,3580.0,230.7391,231.0134,230.6446,230.6446,3580.0
2023-02-28 11:15:00,243.9,244.35,243.89,244.35,1500.0,230.6918,231.1175,230.6824,231.1175,1500.0
2023-02-28 11:20:00,244.31,244.38,243.8,243.88,5874.0,231.0796,231.1459,230.5973,230.6729,5874.0
2023-02-28 11:25:00,243.93,244.13,243.79,243.81,2039.0,230.7202,230.9094,230.5878,230.6067,2039.0
2023-02-28 11:30:00,243.88,244.01,243.77,243.77,2829.0,230.6729,230.7959,230.5689,230.5689,2829.0
2023-02-28 11:35:00,243.72,243.81,243.69,243.69,759.0,230.5216,230.6067,230.4932,230.4932,759.0
2023-02-28 11:40:00,243.61,243.87,243.47,243.47,2725.0,230.4176,230.6635,230.2851,230.2851,2725.0
2023-02-28 11:45:00,243.4,243.7,243.25,243.7,1536.0,230.2189,230.5027,230.077,230.5027,1536.0
2023-02-28 11:50:00,243.56,243.57,243.34,243.39,1496.0,230.3703,230.3797,230.1622,230.2095,1496.0
2023-02-28 11:55:00,243.37,243.41,243.04,243.23,3599.0,230.1905,230.2284,229.8784,230.0581,3599.0
2023-02-28 12:00:00,243.23,243.46,243.15,243.26,2637.0,230.0581,230.2757,229.9825,230.0865,2637.0
2023-02-28 12:05:00,243.25,243.37,243.21,243.37,805.0,230.077,230.1905,230.0392,230.1905,805.0
2023-02-28 12:10:00,243.31,243.51,243.2,243.51,1600.0,230.1338,230.323,230.0298,230.323,1600.0
2023-02-28 12:15:00,243.52,243.7,243.52,243.57,1009.0,230.3324,230.5027,230.3324,230.3797,1009.0
2023-02-28 12:20:00,243.55,243.7,243.55,243.57,918.0,230.3608,230.5027,230.3608,230.3797,918.0
2023-02-28 12:25:00,243.66,243.87,243.64,243.64,1600.0,230.4648,230.6635,230.4459,230.4459,1600.0
2023-02-28 12:30:00,243.97,244.16,243.96,244.16,200.0,230.7581,230.9378,230.7486,230.9378,200.0
2023-02-28 12:35:00,244.08,244.08,243.68,243.71,4598.0,230.8621,230.8621,230.4838,230.5121,4598.0
2023-02-28 12:40:00,243.67,243.77,243.64,243.64,771.0,230.4743,230.5689,230.4459,230.4459,771.0
2023-02-28 12:45:00,243.53,243.57,243.26,243.28,2268.0,230.3419,230.3797,230.0865,230.1054,2268.0
2023-02-28 12:50:00,243.28,243.85,243.27,243.41,3863.0,230.1054,230.6446,230.096,230.2284,3863.0
2023-02-28 12:55:00,243.48,243.82,243.48,243.57,1356.0,230.2946,230.6162,230.2946,230.3797,1356.0
2023-02-28 13:00:00,243.57,243.59,243.36,243.46,1820.0,230.3797,230.3986,230.1811,230.2757,1820.0
2023-02-28 13:05:00,243.55,243.55,243.3,243.37,2301.0,230.3608,230.3608,230.1243,230.1905,2301.0
2023-02-28 13:10:00,243.34,243.4,243.26,243.26,2400.0,230.1622,230.2189,230.0865,230.0865,2400.0
2023-02-28 13:15:00,243.13,243.41,243.11,243.3,2679.0,229.9635,230.2284,229.9446,230.1243,2679.0
2023-02-28 13:20:00,243.3,243.58,243.22,243.58,1500.0,230.1243,230.3892,230.0487,230.3892,1500.0
2023-02-28 13:25:00,243.49,243.59,243.37,243.54,5414.0,230.3041,230.3986,230.1905,230.3513,5414.0
2023-02-28 13:30:00,243.54,243.59,243.12,243.34,6639.0,230.3513,230.3986,229.9541,230.1622,6639.0
2023-02-28 13:35:00,243.46,243.53,243.24,243.4,4468.0,230.2757,230.3419,230.0676,230.2189,4468.0
2023-02-28 13:40:00,243.4,243.51,243.34,243.39,4251.0,230.2189,230.323,230.1622,230.2095,4251.0
2023-02-28 13:45:00,243.41,243.5,243.25,243.31,3667.0,230.2284,230.3135,230.077,230.1338,3667.0
2023-02-28 13:50:00,243.4,243.53,243.21,243.45,3073.0,230.2189,230.3419,230.0392,230.2662,3073.0
2023-02-28 13:55:00,243.48,243.49,243.35,243.38,1601.0,230.2946,230.3041,230.1716,230.2,1601.0
2023-02-28 14:00:00,243.43,243.6,243.28,243.34,8629.0,230.2473,230.4081,230.1054,230.1622,8629.0
2023-02-28 14:05:00,243.27,243.36,243.17,243.35,2254.0,230.096,230.1811,230.0014,230.1716,2254.0
2023-02-28 14:10:00,243.45,243.51,243.39,243.44,4952.0,230.2662,230.323,230.2095,230.2568,4952.0
2023-02-28 14:15:00,243.48,243.48,243.23,243.25,2867.0,230.2946,230.2946,230.0581,230.077,2867.0
2023-02-28 14:20:00,243.2,243.25,243.04,243.08,2955.0,230.0298,230.077,229.8784,229.9163,2955.0
2023-02-28 14:25:00,243.09,243.09,242.87,242.87,3786.0,229.9257,229.9257,229.7176,229.7176,3786.0
2023-02-28 14:30:00,242.93,243.23,242.93,243.15,2827.0,229.7744,230.0581,229.7744,229.9825,2827.0
2023-02-28 14:35:00,243.13,243.28,243.12,243.25,4002.0,229.9635,230.1054,229.9541,230.077,4002.0
2023-02-28 14:40:00,243.17,243.33,243.13,243.3,1606.0,230.0014,230.1527,229.9635,230.1243,1606.0
2023-02-28 14:45:00,243.38,243.45,243.25,243.25,2992.0,230.2,230.2662,230.077,230.077,2992.0
2023-02-28 14:50:00,243.2,243.26,243.01,243.14,2202.0,230.0298,230.0865,229.85,229.973,2202.0
2023-02-28 14:55:00,243.06,243.15,242.88,242.89,1948.0,229.8973,229.9825,229.7271,229.7365,1948.0
2023-02-28 15:00:00,242.87,242.89,242.43,242.47,4814.0,229.7176,229.7365,229.3015,229.3393,4814.0
2023-02-28 15:05:00,242.46,242.87,242.46,242.83,3598.0,229.3298,229.7176,229.3298,229.6798,3598.0
2023-02-28 15:10:00,242.7,243.04,242.69,242.93,4758.0,229.5568,229.8784,229.5474,229.7744,4758.0
2023-02-28 15:15:00,242.85,242.98,242.69,242.69,7062.0,229.6987,229.8217,229.5474,229.5474,7062.0
2023-02-28 15:20:00,242.64,242.77,242.51,242.51,4600.0,229.5001,229.623,229.3771,229.3771,4600.0
2023-02-28 15:25:00,242.53,242.85,242.53,242.72,5572.0,229.396,229.6987,229.396,229.5757,5572.0
2023-02-28 15:30:00,242.72,242.78,242.49,242.51,9889.0,229.5757,229.6325,229.3582,229.3771,9889.0
2023-02-28 15:35:00,242.65,242.65,242.29,242.35,16353.0,229.5095,229.5095,229.169,229.2258,16353.0
2023-02-28 15:40:00,242.34,242.73,242.34,242.73,19947.0,229.2163,229.5852,229.2163,229.5852,19947.0
2023-02-28 15:45:00,242.8,243.04,242.69,242.79,10979.0,229.6514,229.8784,229.5474,229.642,10979.0
2023-02-28 15:50:00,242.97,243.17,242.89,242.96,20876.0,229.8122,230.0014,229.7365,229.8028,20876.0
2023-02-28 15:55:00,242.99,243.42,242.89,242.94,106745.0,229.8311,230.2378,229.7365,229.7838,106745.0
2023-03-01 09:30:00,243.61,244.65,242.99,244.61,16836.0,230.4176,231.4012,229.8311,231.3634,16836.0
2023-03-01 09:35:00,244.24,245.36,243.85,245.36,6774.0,231.0134,232.0728,230.6446,232.0728,6774.0
2023-03-01 09:40:00,245.4,245.91,244.99,245.1,2075.0,232.1106,232.593,231.7228,231.8269,2075.0
2023-03-01 09:45:00,245.4,245.79,244.87,245.17,8513.0,232.1106,232.4795,231.6093,231.8931,8513.0
2023-03-01 09:50:00,245.05,245.26,244.69,245.0,2957.0,231.7796,231.9782,231.4391,231.7323,2957.0
2023-03-01 09:55:00,245.12,245.29,244.68,244.81,5992.0,231.8458,232.0066,231.4296,231.5526,5992.0
2023-03-01 10:00:00,244.7,244.7,243.18,244.28,3330.0,231.4485,231.4485,230.0108,231.0513,3330.0
2023-03-01 10:05:00,244.47,244.47,244.15,244.29,2451.0,231.231,231.231,230.9283,231.0607,2451.0
2023-03-01 10:10:00,244.22,244.22,243.86,244.14,3170.0,230.9945,230.9945,230.654,230.9189,3170.0
2023-03-01 10:15:00,244.12,244.47,243.91,244.47,10363.0,230.8999,231.231,230.7013,231.231,10363.0
2023-03-01 10:20:00,244.39,244.82,244.1,244.69,4883.0,231.1553,231.562,230.881,231.4391,4883.0
2023-03-01 10:25:00,244.81,245.7,244.81,245.7,4467.0,231.5526,232.3944,231.5526,232.3944,4467.0
2023-03-01 10:30:00,245.52,245.53,244.79,245.35,6188.0,232.2241,232.2336,231.5337,232.0633,6188.0
2023-03-01 10:35:00,245.33,246.07,245.18,246.07,4758.0,232.0444,232.7443,231.9025,232.7443,4758.0
2023-03-01 10:40:00,245.88,246.45,245.88,246.1,10278.0,232.5646,233.1038,232.5646,232.7727,10278.0
2023-03-01 10:45:00,246.37,246.84,246.19,246.84,2628.0,233.0281,233.4726,232.8578,233.4726,2628.0
2023-03-01 10:50:00,246.88,247.38,246.88,247.38,8939.0,233.5105,233.9834,233.5105,233.9834,8939.0
2023-03-01 10:55:00,247.33,248.47,247.32,248.38,24598.0,233.9361,235.0144,233.9266,234.9292,24598.0
2023-03-01 11:00:00,248.38,248.73,248.0,248.56,37724.0,234.9292,235.2603,234.5698,235.0995,37724.0
2023-03-01 11:05:00,248.62,248.82,247.81,248.15,22184.0,235.1562,235.3454,234.3901,234.7117,22184.0
2023-03-01 11:10:00,248.14,248.14,247.88,248.08,5500.0,234.7022,234.7022,234.4563,234.6455,5500.0
2023-03-01 11:15:00,248.09,248.35,247.72,247.81,11575.0,234.6549,234.9009,234.305,234.3901,11575.0
2023-03-01 11:20:00,247.74,247.95,247.49,247.89,6906.0,234.3239,234.5225,234.0874,234.4658,6906.0
2023-03-01 11:25:00,247.95,248.48,247.94,248.06,5532.0,234.5225,235.0238,234.5131,234.6266,5532.0
2023-03-01 11:30:00,247.98,248.18,247.95,248.17,4478.0,234.5509,234.7401,234.5225,234.7306,4478.0
2023-03-01 11:35:00,248.2,248.68,248.19,248.59,7210.0,234.759,235.213,234.7495,235.1279,7210.0
2023-03-01 11:40:00,248.62,249.08,248.56,249.0,5587.0,235.1562,235.5913,235.0995,235.5157,5587.0
2023-03-01 11:45:00,249.01,249.37,248.93,249.37,9242.0,235.5251,235.8656,235.4495,235.8656,9242.0
2023-03-01 11:50:00,249.31,250.56,249.3,250.11,26222.0,235.8089,236.9912,235.7994,236.5656,26222.0
2023-03-01 11:55:00,250.27,250.41,249.6,249.61,11828.0,236.7169,236.8493,236.0832,236.0926,11828.0
2023-03-01 12:00:00,249.59,250.55,249.5,250.31,31790.0,236.0737,236.9817,235.9886,236.7547,31790.0
2023-03-01 12:05:00,250.31,250.75,250.31,250.7,12538.0,236.7547,237.1709,236.7547,237.1236,12538.0
2023-03-01 12:10:00,250.7,250.7,249.34,249.44,9118.0,237.1236,237.1236,235.8372,235.9318,9118.0
2023-03-01 12:15:00,249.6,250.12,249.41,249.43,8174.0,236.0832,236.575,235.9035,235.9224,8174.0
2023-03-01 12:20:00,249.32,250.02,249.32,249.85,9589.0,235.8183,236.4804,235.8183,236.3196,9589.0
2023-03-01 12:25:00,249.91,250.32,249.76,249.76,4176.0,236.3764,236.7642,236.2345,236.2345,4176.0
2023-03-01 12:30:00,249.9,249.9,249.42,249.42,4361.0,236.3669,236.3669,235.9129,235.9129,4361.0
2023-03-01 12:35:00,249.38,249.49,249.31,249.32,1130.0,235.8751,235.9791,235.8089,235.8183,1130.0
2023-03-01 12:40:00,249.51,249.51,249.17,249.17,1908.0,235.998,235.998,235.6765,235.6765,1908.0
2023-03-01 12:45:00,249.11,249.24,248.91,249.03,3924.0,235.6197,235.7427,235.4305,235.544,3924.0
2023-03-01 12:50:00,249.08,249.3,248.91,249.3,2376.0,235.5913,235.7994,235.4305,235.7994,2376.0
2023-03-01 12:55:00,249.26,249.26,248.85,248.85,2490.0,235.7616,235.7616,235.3738,235.3738,2490.0
2023-03-01 13:00:00,248.98,248.98,248.46,248.57,4053.0,235.4967,235.4967,235.0049,235.1089,4053.0
2023-03-01 13:05:00,248.48,248.56,248.36,248.53,2478.0,235.0238,235.0995,234.9103,235.0711,2478.0
2023-03-01 13:10:00,248.58,248.82,248.39,248.81,3367.0,235.1184,235.3454,234.9387,235.336,3367.0
2023-03-01 13:15:00,248.8,249.13,248.69,248.9,2157.0,235.3265,235.6386,235.2224,235.4211,2157.0
2023-03-01 13:20:00,249.01,249.08,248.68,249.06,5097.0,235.5251,235.5913,235.213,235.5724,5097.0
2023-03-01 13:25:00,249.1,249.26,249.03,249.05,4073.0,235.6102,235.7616,235.544,235.563,4073.0
2023-03-01 13:30:00,249.08,249.08,248.37,248.4,17929.0,235.5913,235.5913,234.9198,234.9482,17929.0
2023-03-01 13:35:00,248.34,248.34,248.0,248.05,3112.0,234.8914,234.8914,234.5698,234.6171,3112.0
2023-03-01 13:40:00,248.01,248.15,247.92,248.03,8120.0,234.5793,234.7117,234.4941,234.5982,8120.0
2023-03-01 13:45:00,248.16,248.64,247.9,248.53,14328.0,234.7212,235.1752,234.4752,235.0711,14328.0
2023-03-01 13:50:00,248.59,248.61,248.03,248.15,12469.0,235.1279,235.1468,234.5982,234.7117,12469.0
2023-03-01 13:55:00,248.15,248.37,248.03,248.17,1792.0,234.7117,234.9198,234.5982,234.7306,1792.0
2023-03-01 14:00:00,248.18,248.45,247.96,248.45,12482.0,234.7401,234.9954,234.532,234.9954,12482.0
2023-03-01 14:05:00,248.33,248.42,248.13,248.33,3854.0,234.8819,234.9671,234.6928,234.8819,3854.0
2023-03-01 14:10:00,248.4,248.78,248.3,248.76,11259.0,234.9482,235.3076,234.8536,235.2887,11259.0
2023-03-01 14:15:00,248.6,248.73,248.19,248.19,21385.0,235.1373,235.2603,234.7495,234.7495,21385.0
2023-03-01 14:20:00,248.18,248.56,248.14,248.56,15355.0,234.7401,235.0995,234.7022,235.0995,15355.0
2023-03-01 14:25:00,248.57,248.6,248.15,248.25,10686.0,235.1089,235.1373,234.7117,234.8063,10686.0
2023-03-01 14:30:00,248.15,248.4,248.07,248.4,14725.0,234.7117,234.9482,234.636,234.9482,14725.0
2023-03-01 14:35:00,248.38,248.45,248.15,248.25,2725.0,234.9292,234.9954,234.7117,234.8063,2725.0
2023-03-01 14:40:00,248.3,248.49,248.14,248.29,11272.0,234.8536,235.0333,234.7022,234.8441,11272.0
2023-03-01 14:45:00,248.29,248.45,247.8,247.9,5243.0,234.8441,234.9954,234.3806,234.4752,5243.0
2023-03-01 14:50:00,247.82,247.87,247.51,247.8,3688.0,234.3996,234.4469,234.1064,234.3806,3688.0
2023-03-01 14:55:00,247.82,247.82,247.51,247.64,2415.0,234.3996,234.3996,234.1064,234.2293,2415.0
2023-03-01 15:00:00,247.52,247.82,247.51,247.58,5365.0,234.1158,234.3996,234.1064,234.1726,5365.0
2023-03-01 15:05:00,247.54,248.28,247.54,248.2,10371.0,234.1347,234.8347,234.1347,234.759,10371.0
2023-03-01 15:10:00,248.3,248.3,248.08,248.09,4220.0,234.8536,234.8536,234.6455,234.6549,4220.0
2023-03-01 15:15:00,248.01,248.2,247.93,248.08,4668.0,234.5793,234.759,234.5036,234.6455,4668.0
2023-03-01 15:20:00,248.17,248.22,248.0,248.11,8364.0,234.7306,234.7779,234.5698,234.6739,8364.0
2023-03-01 15:25:00,248.11,248.38,248.1,248.22,11703.0,234.6739,234.9292,234.6644,234.7779,11703.0
2023-03-01 15:30:00,248.33,248.33,248.0,248.3,8803.0,234.8819,234.8819,234.5698,234.8536,8803.0
2023-03-01 15:35:00,248.28,248.74,248.26,248.59,8042.0,234.8347,235.2697,234.8157,235.1279,8042.0
2023-03-01 15:40:00,248.56,249.04,248.43,248.98,17078.0,235.0995,235.5535,234.9765,235.4967,17078.0
2023-03-01 15:45:00,249.05,249.11,248.5,248.5,16525.0,235.563,235.6197,235.0427,235.0427,16525.0
2023-03-01 15:50:00,248.4,248.82,248.39,248.61,40521.0,234.9482,235.3454,234.9387,235.1468,40521.0
2023-03-01 15:55:00,248.6,249.25,248.54,249.25,113264.0,235.1373,235.7521,235.0806,235.7521,113264.0
2023-03-02 09:30:00,248.18,249.19,247.99,248.66,11441.0,234.7401,235.6954,234.5604,235.1941,11441.0
2023-03-02 09:35:00,248.66,249.39,248.19,248.19,1503.0,235.1941,235.8845,234.7495,234.7495,1503.0
2023-03-02 09:40:00,248.06,248.28,247.83,247.83,2435.0,234.6266,234.8347,234.409,234.409,2435.0
2023-03-02 09:45:00,247.83,247.86,247.52,247.74,4437.0,234.409,234.4374,234.1158,234.3239,4437.0
2023-03-02 09:50:00,247.95,248.69,247.95,248.69,1800.0,234.5225,235.2224,234.5225,235.2224,1800.0
2023-03-02 09:55:00,248.75,249.01,248.33,249.01,9124.0,235.2792,235.5251,234.8819,235.5251,9124.0
2023-03-02 10:00:00,249.01,249.38,249.01,249.3,1400.0,235.5251,235.8751,235.5251,235.7994,1400.0
2023-03-02 10:05:00,249.17,249.3,248.91,249.2,4368.0,235.6765,235.7994,235.4305,235.7048,4368.0
2023-03-02 10:10:00,249.01,249.01,248.54,248.67,2823.0,235.5251,235.5251,235.0806,235.2035,2823.0
2023-03-02 10:15:00,248.66,249.29,248.51,249.27,5048.0,235.1941,235.79,235.0522,235.771,5048.0
2023-03-02 10:20:00,249.16,249.51,248.85,249.51,4178.0,235.667,235.998,235.3738,235.998,4178.0
2023-03-02 10:25:00,249.22,250.12,249.22,250.12,2320.0,235.7237,236.575,235.7237,236.575,2320.0
2023-03-02 10:30:00,250.12,250.83,250.06,250.8,6973.0,236.575,237.2466,236.5183,237.2182,6973.0
2023-03-02 10:35:00,250.65,250.65,250.37,250.47,4551.0,237.0763,237.0763,236.8115,236.9061,4551.0
2023-03-02 10:40:00,250.47,251.18,250.47,250.96,8893.0,236.9061,237.5776,236.9061,237.3695,8893.0
2023-03-02 10:45:00,251.08,251.08,250.6,251.0,5441.0,237.483,237.483,237.029,237.4074,5441.0
2023-03-02 10:50:00,251.0,251.35,250.97,251.25,2426.0,237.4074,237.7384,237.379,237.6438,2426.0
2023-03-02 10:55:00,251.4,251.44,251.0,251.0,4539.0,237.7857,237.8235,237.4074,237.4074,4539.0
2023-03-02 11:00:00,251.27,251.42,251.07,251.39,5312.0,237.6627,237.8046,237.4736,237.7762,5312.0
2023-03-02 11:05:00,251.32,251.48,251.29,251.32,2384.0,237.71,237.8614,237.6816,237.71,2384.0
2023-03-02 11:10:00,251.24,251.28,250.88,250.99,2229.0,237.6344,237.6722,237.2939,237.3979,2229.0
2023-03-02 11:15:00,250.93,251.36,250.92,251.24,9007.0,237.3411,237.7479,237.3317,237.6344,9007.0
2023-03-02 11:20:00,251.13,251.51,251.13,251.51,25564.0,237.5303,237.8897,237.5303,237.8897,25564.0
2023-03-02 11:25:00,251.48,251.54,250.98,251.04,7388.0,237.8614,237.9181,237.3884,237.4452,7388.0
2023-03-02 11:30:00,251.07,251.25,251.0,251.04,2155.0,237.4736,237.6438,237.4074,237.4452,2155.0
2023-03-02 11:35:00,251.14,251.19,251.04,251.16,400.0,237.5398,237.5871,237.4452,237.5587,400.0
2023-03-02 11:40:00,251.07,251.27,250.93,251.09,1668.0,237.4736,237.6627,237.3411,237.4925,1668.0
2023-03-02 11:45:00,251.17,251.17,250.86,250.97,2619.0,237.5681,237.5681,237.2749,237.379,2619.0
2023-03-02 11:50:00,251.04,251.13,250.76,250.84,3580.0,237.4452,237.5303,237.1804,237.256,3580.0
2023-03-02 11:55:00,250.81,251.09,250.81,251.07,3647.0,237.2276,237.4925,237.2276,237.4736,3647.0
2023-03-02 12:00:00,250.99,251.07,250.95,251.04,1900.0,237.3979,237.4736,237.3601,237.4452,1900.0
2023-03-02 12:05:00,251.05,251.1,250.71,250.71,3742.0,237.4546,237.5019,237.1331,237.1331,3742.0
2023-03-02 12:10:00,250.67,250.75,250.54,250.67,1694.0,237.0952,237.1709,236.9723,237.0952,1694.0
2023-03-02 12:15:00,250.64,250.71,250.24,250.24,1400.0,237.0668,237.1331,236.6885,236.6885,1400.0
2023-03-02 12:20:00,250.08,250.24,250.07,250.17,1751.0,236.5372,236.6885,236.5277,236.6223,1751.0
2023-03-02 12:25:00,250.24,250.29,250.2,250.29,1742.0,236.6885,236.7358,236.6507,236.7358,1742.0
2023-03-02 12:30:00,250.3,250.62,250.3,250.43,2262.0,236.7453,237.0479,236.7453,236.8682,2262.0
2023-03-02 12:35:00,250.52,250.52,249.92,249.94,2305.0,236.9533,236.9533,236.3858,236.4048,2305.0
2023-03-02 12:40:00,249.87,250.13,249.87,250.09,2180.0,236.3385,236.5845,236.3385,236.5466,2180.0
2023-03-02 12:45:00,249.99,250.13,249.94,249.95,1535.0,236.452,236.5845,236.4048,236.4142,1535.0
2023-03-02 12:50:00,250.01,250.26,249.96,250.26,1995.0,236.471,236.7074,236.4237,236.7074,1995.0
2023-03-02 12:55:00,250.25,250.45,250.21,250.45,1736.0,236.698,236.8871,236.6601,236.8871,1736.0
2023-03-02 13:00:00,250.45,250.46,250.09,250.21,2855.0,236.8871,236.8966,236.5466,236.6601,2855.0
2023-03-02 13:05:00,250.25,250.27,250.17,250.19,800.0,236.698,236.7169,236.6223,236.6412,800.0
2023-03-02 13:10:00,250.27,250.32,250.14,250.32,1939.0,236.7169,236.7642,236.5939,236.7642,1939.0
2023-03-02 13:15:00,250.29,250.34,250.16,250.29,6501.0,236.7358,236.7831,236.6128,236.7358,6501.0
2023-03-02 13:20:00,250.29,250.77,250.13,250.14,14782.0,236.7358,237.1898,236.5845,236.5939,14782.0
2023-03-02 13:25:00,250.13,250.36,250.12,250.18,4910.0,236.5845,236.802,236.575,236.6318,4910.0
2023-03-02 13:30:00,250.28,250.78,250.28,250.71,13815.0,236.7263,237.1993,236.7263,237.1331,13815.0
2023-03-02 13:35:00,250.79,251.3,250.63,250.82,8388.0,237.2087,237.6911,237.0574,237.2371,8388.0
2023-03-02 13:40:00,250.89,251.03,250.72,250.88,3225.0,237.3033,237.4357,237.1425,237.2939,3225.0
2023-03-02 13:45:00,250.81,251.12,250.81,251.04,3131.0,237.2276,237.5209,237.2276,237.4452,3131.0
2023-03-02 13:50:00,251.02,251.19,251.01,251.11,1910.0,237.4263,237.5871,237.4168,237.5114,1910.0
2023-03-02 13:55:00,251.12,251.47,251.12,251.32,3424.0,237.5209,237.8519,237.5209,237.71,3424.0
2023-03-02 14:00:00,251.42,251.88,251.42,251.75,6693.0,237.8046,238.2397,237.8046,238.1167,6693.0
2023-03-02 14:05:00,251.75,251.82,251.74,251.76,670.0,238.1167,238.1829,238.1073,238.1262,670.0
2023-03-02 14:10:00,251.71,251.81,251.55,251.57,3870.0,238.0789,238.1735,237.9276,237.9465,3870.0
2023-03-02 14:15:00,251.71,252.02,251.52,251.96,4521.0,238.0789,238.3721,237.8992,238.3154,4521.0
2023-03-02 14:20:00,251.96,252.19,251.9,252.19,2604.0,238.3154,238.5329,238.2586,238.5329,2604.0
2023-03-02 14:25:00,252.12,252.49,252.0,252.49,3671.0,238.4667,238.8167,238.3532,238.8167,3671.0
2023-03-02 14:30:00,252.51,252.7,252.48,252.55,5866.0,238.8356,239.0153,238.8072,238.8734,5866.0
2023-03-02 14:35:00,252.57,252.75,252.33,252.49,7182.0,238.8923,239.0626,238.6653,238.8167,7182.0
2023-03-02 14:40:00,252.52,252.73,252.49,252.72,5400.0,238.845,239.0437,238.8167,239.0342,5400.0
2023-03-02 14:45:00,252.74,252.9,252.59,252.85,4884.0,239.0531,239.2045,238.9112,239.1572,4884.0
2023-03-02 14:50:00,252.93,253.2,252.85,252.86,7300.0,239.2328,239.4882,239.1572,239.1666,7300.0
2023-03-02 14:55:00,252.67,253.1,252.67,253.09,3000.0,238.9869,239.3936,238.9869,239.3842,3000.0
2023-03-02 15:00:00,253.04,253.18,252.68,252.76,5590.0,239.3369,239.4693,238.9964,239.072,5590.0
2023-03-02 15:05:00,252.76,252.92,252.75,252.79,1940.0,239.072,239.2234,239.0626,239.1004,1940.0
2023-03-02 15:10:00,252.85,253.15,252.85,253.1,5212.0,239.1572,239.4409,239.1572,239.3936,5212.0
2023-03-02 15:15:00,253.04,253.32,253.04,253.16,2597.0,239.3369,239.6017,239.3369,239.4504,2597.0
2023-03-02 15:20:00,253.23,253.49,253.19,253.41,7213.0,239.5166,239.7625,239.4788,239.6868,7213.0
2023-03-02 15:25:00,253.41,253.76,253.4,253.66,7314.0,239.6868,240.0179,239.6774,239.9233,7314.0
2023-03-02 15:30:00,253.69,253.92,253.66,253.89,9581.0,239.9517,240.1692,239.9233,240.1408,9581.0
2023-03-02 15:35:00,253.9,254.55,253.89,254.37,12285.0,240.1503,240.7651,240.1408,240.5949,12285.0
2023-03-02 15:40:00,254.34,254.35,253.91,253.92,12588.0,240.5665,240.5759,240.1598,240.1692,12588.0
2023-03-02 15:45:00,253.89,254.38,253.83,254.31,28660.0,240.1408,240.6043,240.0841,240.5381,28660.0
2023-03-02 15:50:00,254.27,254.28,253.07,253.2,32811.0,240.5003,240.5097,239.3653,239.4882,32811.0
2023-03-02 15:55:00,253.26,253.32,252.62,252.95,95815.0,239.545,239.6017,238.9396,239.2518,95815.0
2023-03-03 09:30:00,253.38,253.38,253.38,253.38,7279.0,239.6585,239.6585,239.6585,239.6585,7279.0
2023-03-03 09:35:00,252.98,254.06,252.91,252.91,1680.0,239.2801,240.3016,239.2139,239.2139,1680.0
2023-03-03 09:40:00,253.22,253.71,253.18,253.53,4435.0,239.5071,239.9706,239.4693,239.8003,4435.0
2023-03-03 09:45:00,253.4,253.5,253.23,253.3,1546.0,239.6774,239.772,239.5166,239.5828,1546.0
2023-03-03 09:50:00,253.07,253.76,252.59,253.76,2711.0,239.3653,240.0179,238.9112,240.0179,2711.0
2023-03-03 09:55:00,253.61,253.82,253.29,253.55,2362.0,239.876,240.0746,239.5733,239.8193,2362.0
2023-03-03 10:00:00,253.58,253.96,252.86,253.3,4759.0,239.8476,240.2071,239.1666,239.5828,4759.0
2023-03-03 10:05:00,253.13,253.13,252.53,252.53,3471.0,239.422,239.422,238.8545,238.8545,3471.0
2023-03-03 10:10:00,252.33,253.11,252.33,253.1,4183.0,238.6653,239.4031,238.6653,239.3936,4183.0
2023-03-03 10:15:00,253.03,253.35,252.96,253.35,9944.0,239.3274,239.6301,239.2612,239.6301,9944.0
2023-03-03 10:20:00,253.29,253.96,253.28,253.72,1589.0,239.5733,240.2071,239.5639,239.9801,1589.0
2023-03-03 10:25:00,253.62,253.98,253.62,253.98,5293.0,239.8855,240.226,239.8855,240.226,5293.0
2023-03-03 10:30:00,254.11,254.51,254.08,254.43,6337.0,240.3489,240.7273,240.3206,240.6516,6337.0
2023-03-03 10:35:00,254.45,254.45,254.11,254.33,2075.0,240.6705,240.6705,240.3489,240.557,2075.0
2023-03-03 10:40:00,254.45,255.37,254.45,255.33,5671.0,240.6705,241.5407,240.6705,241.5029,5671.0
2023-03-03 10:45:00,255.28,255.33,254.79,254.97,5469.0,241.4556,241.5029,240.9921,241.1624,5469.0
2023-03-03 10:50:00,254.88,255.02,254.71,255.02,1780.0,241.0772,241.2097,240.9164,241.2097,1780.0
2023-03-03 10:55:00,255.14,255.43,254.93,254.95,2244.0,241.3232,241.5975,241.1245,241.1434,2244.0
2023-03-03 11:00:00,254.98,255.21,254.83,254.95,3179.0,241.1718,241.3894,241.0299,241.1434,3179.0
2023-03-03 11:05:00,254.95,255.25,254.7,255.16,6319.0,241.1434,241.4272,240.907,241.3421,6319.0
2023-03-03 11:10:00,255.11,255.19,254.88,255.18,1200.0,241.2948,241.3704,241.0772,241.361,1200.0
2023-03-03 11:15:00,255.18,255.27,254.98,255.17,2003.0,241.361,241.4461,241.1718,241.3515,2003.0
2023-03-03 11:20:00,255.16,255.17,255.06,255.15,1801.0,241.3421,241.3515,241.2475,241.3326,1801.0
2023-03-03 11:25:00,255.16,255.61,255.14,255.59,7212.0,241.3421,241.7677,241.3232,241.7488,7212.0
2023-03-03 11:30:00,255.6,256.0,255.3,255.64,15901.0,241.7582,242.1366,241.4745,241.7961,15901.0
2023-03-03 11:35:00,255.66,255.94,255.66,255.94,7750.0,241.815,242.0798,241.815,242.0798,7750.0
2023-03-03 11:40:00,256.0,256.3,255.91,256.29,1943.0,242.1366,242.4203,242.0515,242.4109,1943.0
2023-03-03 11:45:00,256.31,256.43,255.96,256.06,1992.0,242.4298,242.5433,242.0988,242.1933,1992.0
2023-03-03 11:50:00,256.16,256.58,256.15,256.58,4691.0,242.2879,242.6852,242.2785,242.6852,4691.0
2023-03-03 11:55:00,256.7,257.24,256.63,257.12,13995.0,242.7987,243.3094,242.7325,243.1959,13995.0
2023-03-03 12:00:00,257.03,257.12,256.22,256.22,6250.0,243.1108,243.1959,242.3447,242.3447,6250.0
2023-03-03 12:05:00,256.3,256.36,256.09,256.28,2000.0,242.4203,242.4771,242.2217,242.4014,2000.0
2023-03-03 12:10:00,256.41,256.66,256.3,256.3,2215.0,242.5244,242.7608,242.4203,242.4203,2215.0
2023-03-03 12:15:00,256.25,256.31,256.09,256.18,2522.0,242.373,242.4298,242.2217,242.3068,2522.0
2023-03-03 12:20:00,256.18,256.45,255.95,256.31,3578.0,242.3068,242.5622,242.0893,242.4298,3578.0
2023-03-03 12:25:00,256.15,256.64,256.15,256.63,7295.0,242.2785,242.7419,242.2785,242.7325,7295.0
2023-03-03 12:30:00,256.63,256.96,256.36,256.41,9556.0,242.7325,243.0446,242.4771,242.5244,9556.0
2023-03-03 12:35:00,256.46,256.59,256.25,256.5,9303.0,242.5717,242.6946,242.373,242.6095,9303.0
2023-03-03 12:40:00,256.61,256.62,256.26,256.48,8721.0,242.7136,242.723,242.3825,242.5906,8721.0
2023-03-03 12:45:00,256.44,256.6,256.3,256.45,2200.0,242.5528,242.7041,242.4203,242.5622,2200.0
2023-03-03 12:50:00,256.49,256.74,256.46,256.74,1801.0,242.6,242.8365,242.5717,242.8365,1801.0
2023-03-03 12:55:00,256.85,257.38,256.79,257.38,13660.0,242.9406,243.4419,242.8838,243.4419,13660.0
2023-03-03 13:00:00,257.41,257.47,257.11,257.13,15220.0,243.4702,243.527,243.1865,243.2054,15220.0
2023-03-03 13:05:00,257.27,257.29,256.75,256.97,4985.0,243.3378,243.3567,242.846,243.0541,4985.0
2023-03-03 13:10:00,257.09,257.44,257.02,257.38,6682.0,243.1676,243.4986,243.1013,243.4419,6682.0
2023-03-03 13:15:00,257.26,257.38,257.04,257.11,7358.0,243.3284,243.4419,243.1203,243.1865,7358.0
2023-03-03 13:20:00,257.19,257.19,257.02,257.19,7332.0,243.2621,243.2621,243.1013,243.2621,7332.0
2023-03-03 13:25:00,257.24,257.32,257.12,257.2,6001.0,243.3094,243.3851,243.1959,243.2716,6001.0
2023-03-03 13:30:00,257.27,257.39,257.08,257.08,4850.0,243.3378,243.4513,243.1581,243.1581,4850.0
2023-03-03 13:35:00,257.17,257.29,257.04,257.19,1815.0,243.2432,243.3567,243.1203,243.2621,1815.0
2023-03-03 13:40:00,257.2,257.27,257.16,257.26,1534.0,243.2716,243.3378,243.2338,243.3284,1534.0
2023-03-03 13:45:00,257.21,257.31,257.1,257.13,4032.0,243.2811,243.3756,243.177,243.2054,4032.0
2023-03-03 13:50:00,257.01,257.1,256.98,257.02,5424.0,243.0919,243.177,243.0635,243.1013,5424.0
2023-03-03 13:55:00,257.11,257.12,257.03,257.04,1927.0,243.1865,243.1959,243.1108,243.1203,1927.0
2023-03-03 14:00:00,257.17,257.23,256.89,257.0,4251.0,243.2432,243.3,242.9784,243.0824,4251.0
2023-03-03 14:05:00,256.87,256.96,256.73,256.88,2518.0,242.9595,243.0446,242.8271,242.9689,2518.0
2023-03-03 14:10:00,256.97,257.4,256.94,257.4,4290.0,243.0541,243.4608,243.0257,243.4608,4290.0
2023-03-03 14:15:00,257.34,257.63,257.3,257.63,7415.0,243.404,243.6783,243.3662,243.6783,7415.0
2023-03-03 14:20:00,257.65,257.65,257.46,257.55,2857.0,243.6972,243.6972,243.5175,243.6026,2857.0
2023-03-03 14:25:00,257.58,257.69,257.49,257.65,4333.0,243.631,243.7351,243.5459,243.6972,4333.0
2023-03-03 14:30:00,257.65,257.65,257.43,257.59,4594.0,243.6972,243.6972,243.4891,243.6405,4594.0
2023-03-03 14:35:00,257.59,257.59,257.32,257.47,12488.0,243.6405,243.6405,243.3851,243.527,12488.0
2023-03-03 14:40:00,257.42,257.74,257.4,257.66,6420.0,243.4797,243.7824,243.4608,243.7067,6420.0
2023-03-03 14:45:00,257.69,257.97,257.69,257.97,6187.0,243.7351,243.9999,243.7351,243.9999,6187.0
2023-03-03 14:50:00,257.88,258.16,257.84,257.98,9473.0,243.9148,244.1796,243.8769,244.0094,9473.0
2023-03-03 14:55:00,257.92,258.18,257.86,258.05,3216.0,243.9526,244.1985,243.8959,244.0756,3216.0
2023-03-03 15:00:00,258.12,258.16,257.88,257.97,3600.0,244.1418,244.1796,243.9148,243.9999,3600.0
2023-03-03 15:05:00,258.07,258.39,258.05,258.35,7659.0,244.0945,244.3972,244.0756,244.3593,7659.0
2023-03-03 15:10:00,258.27,258.4,258.08,258.15,6885.0,244.2837,244.4066,244.1039,244.1702,6885.0
2023-03-03 15:15:00,258.14,258.24,257.9,258.01,3670.0,244.1607,244.2553,243.9337,244.0377,3670.0
2023-03-03 15:20:00,257.96,258.22,257.96,258.19,7794.0,243.9904,244.2364,243.9904,244.208,7794.0
2023-03-03 15:25:00,258.2,258.43,258.13,258.38,7607.0,244.2174,244.435,244.1512,244.3877,7607.0
2023-03-03 15:30:00,258.36,258.42,258.19,258.24,6393.0,244.3688,244.4255,244.208,244.2553,6393.0
2023-03-03 15:35:00,258.28,258.37,258.18,258.2,12375.0,244.2931,244.3782,244.1985,244.2174,12375.0
2023-03-03 15:40:00,258.23,258.28,257.95,258.24,20224.0,244.2458,244.2931,243.981,244.2553,20224.0
2023-03-03 15:45:00,258.19,258.49,258.02,258.12,18439.0,244.208,244.4917,244.0472,244.1418,18439.0
2023-03-03 15:50:00,258.0,258.5,257.83,257.83,32995.0,244.0283,244.5012,243.8675,243.8675,32995.0
2023-03-03 15:55:00,257.98,258.06,257.68,257.95,60768.0,244.0094,244.085,243.7256,243.981,60768.0
2023-03-06 09:30:00,257.88,258.06,257.2,257.98,10795.0,243.9148,244.085,243.2716,244.0094,10795.0
2023-03-06 09:35:00,258.04,258.22,257.78,257.93,2335.0,244.0661,244.2364,243.8202,243.9621,2335.0
2023-03-06 09:40:00,257.94,257.95,257.15,257.16,1250.0,243.9715,243.981,243.2243,243.2338,1250.0
2023-03-06 09:45:00,257.74,257.81,257.49,257.81,1141.0,243.7824,243.8486,243.5459,243.8486,1141.0
2023-03-06 09:50:00,257.97,258.1,257.43,257.44,1121.0,243.9999,244.1229,243.4891,243.4986,1121.0
2023-03-06 09:55:00,257.38,257.47,257.0,257.21,1939.0,243.4419,243.527,243.0824,243.2811,1939.0
2023-03-06 10:00:00,257.42,257.62,256.81,257.62,1726.0,243.4797,243.6689,242.9027,243.6689,1726.0
2023-03-06 10:05:00,257.44,257.97,257.44,257.97,700.0,243.4986,243.9999,243.4986,243.9999,700.0
2023-03-06 10:10:00,258.03,258.2,257.82,258.03,2263.0,244.0567,244.2174,243.858,244.0567,2263.0
2023-03-06 10:15:00,257.91,258.07,257.57,257.94,2624.0,243.9432,244.0945,243.6216,243.9715,2624.0
2023-03-06 10:20:00,258.05,258.13,257.82,258.12,4101.0,244.0756,244.1512,243.858,244.1418,4101.0
2023-03-06 10:25:00,258.06,258.38,257.79,257.79,3817.0,244.085,244.3877,243.8296,243.8296,3817.0
2023-03-06 10:30:00,258.05,258.67,257.93,258.64,16874.0,244.0756,244.662,243.9621,244.6336,16874.0
2023-03-06 10:35:00,258.63,258.63,258.18,258.48,6011.0,244.6242,244.6242,244.1985,244.4823,6011.0
2023-03-06 10:40:00,258.37,258.58,258.25,258.55,4498.0,244.3782,244.5769,244.2647,244.5485,4498.0
2023-03-06 10:45:00,258.61,259.11,258.59,259.02,3039.0,244.6052,245.0782,244.5863,244.993,3039.0
2023-03-06 10:50:00,258.93,258.93,258.41,258.71,4431.0,244.9079,244.9079,244.4161,244.6998,4431.0
2023-03-06 10:55:00,258.74,258.74,258.52,258.6,2509.0,244.7282,244.7282,244.5201,244.5958,2509.0
2023-03-06 11:00:00,258.64,258.65,258.32,258.35,3059.0,244.6336,244.6431,244.3309,244.3593,3059.0
2023-03-06 11:05:00,258.41,258.7,258.13,258.41,1550.0,244.4161,244.6904,244.1512,244.4161,1550.0
2023-03-06 11:10:00,258.47,258.6,258.35,258.54,1829.0,244.4728,244.5958,244.3593,244.539,1829.0
2023-03-06 11:15:00,258.42,258.64,258.24,258.61,5646.0,244.4255,244.6336,244.2553,244.6052,5646.0
2023-03-06 11:20:00,258.62,258.82,258.37,258.38,5238.0,244.6147,244.8039,244.3782,244.3877,5238.0
2023-03-06 11:25:00,258.46,258.46,258.1,258.17,2479.0,244.4634,244.4634,244.1229,244.1891,2479.0
2023-03-06 11:30:00,258.34,258.34,258.03,258.15,3432.0,244.3499,244.3499,244.0567,244.1702,3432.0
2023-03-06 11:35:00,258.23,258.42,257.93,258.19,3449.0,244.2458,244.4255,243.9621,244.208,3449.0
2023-03-06 11:40:00,258.23,258.47,258.06,258.32,5361.0,244.2458,244.4728,244.085,244.3309,5361.0
2023-03-06 11:45:00,258.39,258.52,258.33,258.52,3033.0,244.3972,244.5201,244.3404,244.5201,3033.0
2023-03-06 11:50:00,258.44,258.89,258.42,258.85,5894.0,244.4444,244.8701,244.4255,244.8322,5894.0
2023-03-06 11:55:00,258.89,259.13,258.83,259.13,4054.0,244.8701,245.0971,244.8133,245.0971,4054.0
2023-03-06 12:00:00,259.17,259.2,259.09,259.19,2968.0,245.1349,245.1633,245.0592,245.1538,2968.0
2023-03-06 12:05:00,259.21,259.21,258.91,259.12,6156.0,245.1728,245.1728,244.889,245.0876,6156.0
2023-03-06 12:10:00,259.06,259.36,259.05,259.32,5610.0,245.0309,245.3146,245.0214,245.2768,5610.0
2023-03-06 12:15:00,259.3,259.3,259.04,259.24,3133.0,245.2579,245.2579,245.012,245.2011,3133.0
2023-03-06 12:20:00,259.15,259.27,259.04,259.17,8201.0,245.116,245.2295,245.012,245.1349,8201.0
2023-03-06 12:25:00,259.3,259.47,259.24,259.4,6226.0,245.2579,245.4187,245.2011,245.3525,6226.0
2023-03-06 12:30:00,259.4,259.42,259.1,259.19,3693.0,245.3525,245.3714,245.0687,245.1538,3693.0
2023-03-06 12:35:00,259.19,259.36,259.1,259.16,3415.0,245.1538,245.3146,245.0687,245.1255,3415.0
2023-03-06 12:40:00,259.3,259.31,259.11,259.19,7389.0,245.2579,245.2673,245.0782,245.1538,7389.0
2023-03-06 12:45:00,259.16,259.16,258.76,258.78,4932.0,245.1255,245.1255,244.7471,244.766,4932.0
2023-03-06 12:50:00,258.77,258.91,258.7,258.9,5934.0,244.7566,244.889,244.6904,244.8795,5934.0
2023-03-06 12:55:00,258.95,259.08,258.85,258.92,13713.0,244.9268,245.0498,244.8322,244.8985,13713.0
2023-03-06 13:00:00,258.91,259.23,258.62,258.62,7454.0,244.889,245.1917,244.6147,244.6147,7454.0
2023-03-06 13:05:00,258.67,258.67,257.92,257.95,13804.0,244.662,244.662,243.9526,243.981,13804.0
2023-03-06 13:10:00,258.13,258.2,258.07,258.2,1200.0,244.1512,244.2174,244.0945,244.2174,1200.0
2023-03-06 13:15:00,258.15,258.16,258.03,258.1,5709.0,244.1702,244.1796,244.0567,244.1229,5709.0
2023-03-06 13:20:00,258.03,258.22,258.02,258.21,3759.0,244.0567,244.2364,244.0472,244.2269,3759.0
2023-03-06 13:25:00,258.02,258.13,257.95,257.95,4621.0,244.0472,244.1512,243.981,243.981,4621.0
2023-03-06 13:30:00,257.95,258.15,257.91,258.06,11003.0,243.981,244.1702,243.9432,244.085,11003.0
2023-03-06 13:35:00,258.15,258.18,257.67,257.89,14399.0,244.1702,244.1985,243.7161,243.9242,14399.0
2023-03-06 13:40:00,257.74,258.15,257.66,257.99,10413.0,243.7824,244.1702,243.7067,244.0188,10413.0
2023-03-06 13:45:00,257.98,258.0,257.64,257.93,4375.0,244.0094,244.0283,243.6878,243.9621,4375.0
2023-03-06 13:50:00,257.86,258.03,257.84,257.99,4168.0,243.8959,244.0567,243.8769,244.0188,4168.0
2023-03-06 13:55:00,258.05,258.05,257.74,257.95,3167.0,244.0756,244.0756,243.7824,243.981,3167.0
2023-03-06 14:00:00,257.91,258.0,257.84,257.91,2489.0,243.9432,244.0283,243.8769,243.9432,2489.0
2023-03-06 14:05:00,257.94,258.03,257.91,257.94,2340.0,243.9715,244.0567,243.9432,243.9715,2340.0
2023-03-06 14:10:00,257.91,258.17,257.91,258.11,2600.0,243.9432,244.1891,243.9432,244.1323,2600.0
2023-03-06 14:15:00,258.06,258.14,257.96,257.98,3110.0,244.085,244.1607,243.9904,244.0094,3110.0
2023-03-06 14:20:00,257.96,258.21,257.91,258.19,5671.0,243.9904,244.2269,243.9432,244.208,5671.0
2023-03-06 14:25:00,258.12,258.23,258.05,258.23,1212.0,244.1418,244.2458,244.0756,244.2458,1212.0
2023-03-06 14:30:00,258.21,258.31,258.17,258.17,909.0,244.2269,244.3215,244.1891,244.1891,909.0
2023-03-06 14:35:00,258.12,258.16,258.02,258.16,1088.0,244.1418,244.1796,244.0472,244.1796,1088.0
2023-03-06 14:40:00,258.05,258.26,257.91,258.12,3955.0,244.0756,244.2742,243.9432,244.1418,3955.0
2023-03-06 14:45:00,258.01,258.01,257.74,257.93,7764.0,244.0377,244.0377,243.7824,243.9621,7764.0
2023-03-06 14:50:00,257.99,257.99,257.8,257.95,3779.0,244.0188,244.0188,243.8391,243.981,3779.0
2023-03-06 14:55:00,258.0,258.0,257.8,257.95,7549.0,244.0283,244.0283,243.8391,243.981,7549.0
2023-03-06 15:00:00,258.0,258.08,257.85,258.06,7473.0,244.0283,244.1039,243.8864,244.085,7473.0
2023-03-06 15:05:00,257.97,258.1,257.8,257.98,6485.0,243.9999,244.1229,243.8391,244.0094,6485.0
2023-03-06 15:10:00,257.88,257.97,257.34,257.66,12522.0,243.9148,243.9999,243.404,243.7067,12522.0
2023-03-06 15:15:00,257.63,257.64,257.29,257.4,9284.0,243.6783,243.6878,243.3567,243.4608,9284.0
2023-03-06 15:20:00,257.33,257.46,256.95,257.06,9940.0,243.3946,243.5175,243.0351,243.1392,9940.0
2023-03-06 15:25:00,257.13,257.19,256.81,256.94,4783.0,243.2054,243.2621,242.9027,243.0257,4783.0
2023-03-06 15:30:00,256.79,257.24,256.78,257.21,14575.0,242.8838,243.3094,242.8743,243.2811,14575.0
2023-03-06 15:35:00,257.23,257.27,256.95,257.1,28836.0,243.3,243.3378,243.0351,243.177,28836.0
2023-03-06 15:40:00,257.1,257.15,256.96,257.13,5223.0,243.177,243.2243,243.0446,243.2054,5223.0
2023-03-06 15:45:00,257.08,257.44,257.08,257.33,8450.0,243.1581,243.4986,243.1581,243.3946,8450.0
2023-03-06 15:50:00,257.34,257.85,257.3,257.72,12621.0,243.404,243.8864,243.3662,243.7634,12621.0
2023-03-06 15:55:00,257.72,257.89,257.41,257.86,37880.0,243.7634,243.9242,243.4702,243.8959,37880.0
2023-03-07 09:30:00,257.8,259.38,257.49,259.21,15038.0,243.8391,245.3335,243.5459,245.1728,15038.0
2023-03-07 09:35:00,259.59,260.24,258.96,260.04,26104.0,245.5322,246.147,244.9363,245.9578,26104.0
2023-03-07 09:40:00,260.21,260.48,259.38,260.02,16870.0,246.1186,246.374,245.3335,245.9389,16870.0
2023-03-07 09:45:00,259.86,260.47,259.86,260.47,8632.0,245.7876,246.3645,245.7876,246.3645,8632.0
2023-03-07 09:50:00,260.47,260.8,260.18,260.65,8104.0,246.3645,246.6766,246.0902,246.5348,8104.0
2023-03-07 09:55:00,260.59,261.91,260.58,261.48,10933.0,246.478,247.7265,246.4686,247.3198,10933.0
2023-03-07 10:00:00,261.35,261.49,260.16,261.21,22716.0,247.1969,247.3293,246.0713,247.0644,22716.0
2023-03-07 10:05:00,261.08,261.26,259.65,259.93,36271.0,246.9415,247.1117,245.5889,245.8538,36271.0
2023-03-07 10:10:00,260.0,260.0,259.05,259.29,29243.0,245.92,245.92,245.0214,245.2484,29243.0
2023-03-07 10:15:00,259.28,260.29,259.26,260.25,11969.0,245.239,246.1943,245.22,246.1564,11969.0
2023-03-07 10:20:00,260.38,260.73,259.91,259.97,8933.0,246.2794,246.6104,245.8348,245.8916,8933.0
2023-03-07 10:25:00,259.97,260.2,259.62,259.8,19202.0,245.8916,246.1091,245.5605,245.7308,19202.0
2023-03-07 10:30:00,259.8,260.25,259.13,260.18,14796.0,245.7308,246.1564,245.0971,246.0902,14796.0
2023-03-07 10:35:00,260.24,260.31,259.83,260.09,19813.0,246.147,246.2132,245.7592,246.0051,19813.0
2023-03-07 10:40:00,260.09,260.09,259.69,259.79,14502.0,246.0051,246.0051,245.6268,245.7213,14502.0
2023-03-07 10:45:00,259.73,260.33,259.6,260.05,8906.0,245.6646,246.2321,245.5416,245.9673,8906.0
2023-03-07 10:50:00,260.15,260.15,259.09,259.55,4361.0,246.0618,246.0618,245.0592,245.4943,4361.0
2023-03-07 10:55:00,259.54,259.54,258.68,258.78,9858.0,245.4849,245.4849,244.6715,244.766,9858.0
2023-03-07 11:00:00,258.56,259.15,258.5,258.95,8976.0,244.558,245.116,244.5012,244.9268,8976.0
2023-03-07 11:05:00,258.96,259.23,258.89,259.05,4878.0,244.9363,245.1917,244.8701,245.0214,4878.0
2023-03-07 11:10:00,259.18,259.28,258.95,259.05,5871.0,245.1444,245.239,244.9268,245.0214,5871.0
2023-03-07 11:15:00,259.0,259.19,258.8,259.04,6747.0,244.9741,245.1538,244.785,245.012,6747.0
2023-03-07 11:20:00,259.11,259.11,258.72,259.0,8822.0,245.0782,245.0782,244.7093,244.9741,8822.0
2023-03-07 11:25:00,259.09,259.28,258.77,258.77,8313.0,245.0592,245.239,244.7566,244.7566,8313.0
2023-03-07 11:30:00,258.96,259.13,258.93,259.0,4796.0,244.9363,245.0971,244.9079,244.9741,4796.0
2023-03-07 11:35:00,259.11,259.39,259.1,259.39,2820.0,245.0782,245.343,245.0687,245.343,2820.0
2023-03-07 11:40:00,259.29,259.31,258.95,259.31,2894.0,245.2484,245.2673,244.9268,245.2673,2894.0
2023-03-07 11:45:00,259.25,259.25,259.16,259.24,1000.0,245.2106,245.2106,245.1255,245.2011,1000.0
2023-03-07 11:50:00,259.34,259.39,258.89,259.05,3564.0,245.2957,245.343,244.8701,245.0214,3564.0
2023-03-07 11:55:00,258.97,258.97,258.21,258.3,3548.0,244.9457,244.9457,244.2269,244.312,3548.0
2023-03-07 12:00:00,258.3,258.3,257.47,257.47,7888.0,244.312,244.312,243.527,243.527,7888.0
2023-03-07 12:05:00,257.43,257.43,256.98,257.13,8289.0,243.4891,243.4891,243.0635,243.2054,8289.0
2023-03-07 12:10:00,257.14,257.18,256.86,257.0,3977.0,243.2148,243.2527,242.95,243.0824,3977.0
2023-03-07 12:15:00,256.92,257.15,256.77,257.15,3353.0,243.0068,243.2243,242.8649,243.2243,3353.0
2023-03-07 12:20:00,257.26,257.88,257.11,257.27,5785.0,243.3284,243.9148,243.1865,243.3378,5785.0
2023-03-07 12:25:00,257.4,257.59,257.1,257.13,2922.0,243.4608,243.6405,243.177,243.2054,2922.0
2023-03-07 12:30:00,256.95,256.97,256.78,256.92,2599.0,243.0351,243.0541,242.8743,243.0068,2599.0
2023-03-07 12:35:00,257.07,257.43,256.92,257.38,8111.0,243.1486,243.4891,243.0068,243.4419,8111.0
2023-03-07 12:40:00,257.4,257.59,257.26,257.48,14276.0,243.4608,243.6405,243.3284,243.5364,14276.0
2023-03-07 12:45:00,257.48,257.72,257.28,257.5,4102.0,243.5364,243.7634,243.3473,243.5554,4102.0
2023-03-07 12:50:00,257.53,257.65,257.4,257.45,5010.0,243.5837,243.6972,243.4608,243.5081,5010.0
2023-03-07 12:55:00,257.4,257.42,256.93,257.11,6968.0,243.4608,243.4797,243.0162,243.1865,6968.0
2023-03-07 13:00:00,257.08,257.08,256.27,256.27,3016.0,243.1581,243.1581,242.392,242.392,3016.0
2023-03-07 13:05:00,256.01,256.16,255.99,256.12,4353.0,242.146,242.2879,242.1271,242.2501,4353.0
2023-03-07 13:10:00,256.13,256.66,256.08,256.6,9886.0,242.2595,242.7608,242.2123,242.7041,9886.0
2023-03-07 13:15:00,256.63,256.79,256.33,256.58,14356.0,242.7325,242.8838,242.4487,242.6852,14356.0
2023-03-07 13:20:00,256.67,256.82,256.55,256.69,4416.0,242.7703,242.9122,242.6568,242.7892,4416.0
2023-03-07 13:25:00,256.71,256.71,256.52,256.52,1607.0,242.8081,242.8081,242.6284,242.6284,1607.0
2023-03-07 13:30:00,256.57,256.69,256.25,256.25,1913.0,242.6757,242.7892,242.373,242.373,1913.0
2023-03-07 13:35:00,256.24,256.45,256.23,256.32,500.0,242.3636,242.5622,242.3541,242.4393,500.0
2023-03-07 13:40:00,256.13,256.52,256.13,256.47,6733.0,242.2595,242.6284,242.2595,242.5811,6733.0
2023-03-07 13:45:00,256.53,256.66,256.35,256.55,5806.0,242.6379,242.7608,242.4676,242.6568,5806.0
2023-03-07 13:50:00,256.57,256.67,256.4,256.61,6813.0,242.6757,242.7703,242.5149,242.7136,6813.0
2023-03-07 13:55:00,256.71,256.86,256.04,256.12,15400.0,242.8081,242.95,242.1744,242.2501,15400.0
2023-03-07 14:00:00,256.3,256.62,256.28,256.28,7537.0,242.4203,242.723,242.4014,242.4014,7537.0
2023-03-07 14:05:00,256.41,256.71,256.41,256.6,4489.0,242.5244,242.8081,242.5244,242.7041,4489.0
2023-03-07 14:10:00,256.59,256.88,256.52,256.88,5088.0,242.6946,242.9689,242.6284,242.9689,5088.0
2023-03-07 14:15:00,256.78,256.79,256.44,256.51,4312.0,242.8743,242.8838,242.5528,242.619,4312.0
2023-03-07 14:20:00,256.62,256.68,256.39,256.57,5658.0,242.723,242.7798,242.5055,242.6757,5658.0
2023-03-07 14:25:00,256.57,256.68,256.48,256.61,15178.0,242.6757,242.7798,242.5906,242.7136,15178.0
2023-03-07 14:30:00,256.55,256.69,256.48,256.57,11176.0,242.6568,242.7892,242.5906,242.6757,11176.0
2023-03-07 14:35:00,256.52,256.75,255.99,256.08,16726.0,242.6284,242.846,242.1271,242.2123,16726.0
2023-03-07 14:40:00,255.96,256.45,255.74,256.03,26464.0,242.0988,242.5622,241.8907,242.165,26464.0
2023-03-07 14:45:00,256.05,256.19,255.71,255.82,20862.0,242.1839,242.3163,241.8623,241.9663,20862.0
2023-03-07 14:50:00,255.75,255.99,255.69,255.69,6119.0,241.9001,242.1271,241.8434,241.8434,6119.0
2023-03-07 14:55:00,255.73,255.99,255.72,255.74,5383.0,241.8812,242.1271,241.8717,241.8907,5383.0
2023-03-07 15:00:00,255.71,255.95,255.7,255.75,5378.0,241.8623,242.0893,241.8528,241.9001,5378.0
2023-03-07 15:05:00,255.73,256.11,255.73,256.11,3843.0,241.8812,242.2406,241.8812,242.2406,3843.0
2023-03-07 15:10:00,256.12,256.46,256.12,256.46,5758.0,242.2501,242.5717,242.2501,242.5717,5758.0
2023-03-07 15:15:00,256.5,256.54,256.24,256.41,6840.0,242.6095,242.6473,242.3636,242.5244,6840.0
2023-03-07 15:20:00,256.42,256.77,256.41,256.6,7357.0,242.5338,242.8649,242.5244,242.7041,7357.0
2023-03-07 15:25:00,256.57,256.71,256.39,256.5,9451.0,242.6757,242.8081,242.5055,242.6095,9451.0
2023-03-07 15:30:00,256.5,257.11,256.44,257.07,8000.0,242.6095,243.1865,242.5528,243.1486,8000.0
2023-03-07 15:35:00,257.0,257.13,256.97,257.05,5625.0,243.0824,243.2054,243.0541,243.1297,5625.0
2023-03-07 15:40:00,256.97,257.14,256.72,256.72,6232.0,243.0541,243.2148,242.8176,242.8176,6232.0
2023-03-07 15:45:00,256.67,256.8,256.52,256.55,35880.0,242.7703,242.8933,242.6284,242.6568,35880.0
2023-03-07 15:50:00,256.55,256.75,256.39,256.39,37628.0,242.6568,242.846,242.5055,242.5055,37628.0
2023-03-07 15:55:00,256.36,256.83,256.18,256.29,96665.0,242.4771,242.9216,242.3068,242.4109,96665.0
2023-03-08 09:30:00,256.82,257.48,256.39,256.39,12914.0,242.9122,243.5364,242.5055,242.5055,12914.0
2023-03-08 09:35:00,256.4,256.4,254.41,254.61,4497.0,242.5149,242.5149,240.6327,240.8219,4497.0
2023-03-08 09:40:00,254.61,255.69,254.61,255.26,4726.0,240.8219,241.8434,240.8219,241.4367,4726.0
2023-03-08 09:45:00,255.46,255.81,255.24,255.81,3955.0,241.6258,241.9569,241.4177,241.9569,3955.0
2023-03-08 09:50:00,255.7,256.19,255.63,255.83,4076.0,241.8528,242.3163,241.7866,241.9758,4076.0
2023-03-08 09:55:00,255.88,256.27,255.87,256.03,3312.0,242.0231,242.392,242.0136,242.165,3312.0
2023-03-08 10:00:00,256.03,256.03,254.78,255.31,8217.0,242.165,242.165,240.9827,241.484,8217.0
2023-03-08 10:05:00,255.48,255.71,255.09,255.59,6753.0,241.6447,241.8623,241.2759,241.7488,6753.0
2023-03-08 10:10:00,255.46,255.78,255.44,255.71,4963.0,241.6258,241.9285,241.6069,241.8623,4963.0
2023-03-08 10:15:00,255.51,255.76,255.09,255.57,17285.0,241.6731,241.9096,241.2759,241.7299,17285.0
2023-03-08 10:20:00,255.66,256.32,255.26,256.32,5299.0,241.815,242.4393,241.4367,242.4393,5299.0
2023-03-08 10:25:00,256.35,256.74,256.27,256.57,29642.0,242.4676,242.8365,242.392,242.6757,29642.0
2023-03-08 10:30:00,256.62,257.33,256.3,257.32,5472.0,242.723,243.3946,242.4203,243.3851,5472.0
2023-03-08 10:35:00,257.33,257.33,256.31,256.38,4231.0,243.3946,243.3946,242.4298,242.496,4231.0
2023-03-08 10:40:00,256.39,256.93,256.35,256.67,7504.0,242.5055,243.0162,242.4676,242.7703,7504.0
2023-03-08 10:45:00,256.7,256.77,256.39,256.4,13597.0,242.7987,242.8649,242.5055,242.5149,13597.0
2023-03-08 10:50:00,256.41,256.82,256.37,256.68,4499.0,242.5244,242.9122,242.4865,242.7798,4499.0
2023-03-08 10:55:00,256.53,256.6,256.2,256.6,3200.0,242.6379,242.7041,242.3258,242.7041,3200.0
2023-03-08 11:00:00,256.63,256.63,256.34,256.5,5273.0,242.7325,242.7325,242.4582,242.6095,5273.0
2023-03-08 11:05:00,256.57,256.57,256.36,256.41,1600.0,242.6757,242.6757,242.4771,242.5244,1600.0
2023-03-08 11:10:00,256.49,256.69,256.13,256.19,8811.0,242.6,242.7892,242.2595,242.3163,8811.0
2023-03-08 11:15:00,256.19,256.37,256.09,256.1,2473.0,242.3163,242.4865,242.2217,242.2312,2473.0
2023-03-08 11:20:00,255.48,255.85,255.42,255.72,1423.0,241.6447,241.9947,241.588,241.8717,1423.0
2023-03-08 11:25:00,255.71,256.02,255.62,255.92,15791.0,241.8623,242.1555,241.7772,242.0609,15791.0
2023-03-08 11:30:00,256.07,256.09,255.93,255.95,2400.0,242.2028,242.2217,242.0704,242.0893,2400.0
2023-03-08 11:35:00,255.89,255.94,255.65,255.82,7334.0,242.0325,242.0798,241.8055,241.9663,7334.0
2023-03-08 11:40:00,255.81,256.05,255.69,256.04,1401.0,241.9569,242.1839,241.8434,242.1744,1401.0
2023-03-08 11:45:00,256.07,256.42,256.07,256.33,952.0,242.2028,242.5338,242.2028,242.4487,952.0
2023-03-08 11:50:00,256.39,256.4,256.13,256.14,2815.0,242.5055,242.5149,242.2595,242.269,2815.0
2023-03-08 11:55:00,256.0,256.16,255.84,256.05,7628.0,242.1366,242.2879,241.9852,242.1839,7628.0
2023-03-08 12:00:00,256.15,256.4,255.87,255.87,5732.0,242.2785,242.5149,242.0136,242.0136,5732.0
2023-03-08 12:05:00,255.72,255.72,255.23,255.23,1412.0,241.8717,241.8717,241.4083,241.4083,1412.0
2023-03-08 12:10:00,255.2,255.2,254.81,254.81,1257.0,241.3799,241.3799,241.011,241.011,1257.0
2023-03-08 12:15:00,254.83,255.15,254.65,255.15,3709.0,241.0299,241.3326,240.8597,241.3326,3709.0
2023-03-08 12:20:00,255.02,255.18,254.88,255.08,1654.0,241.2097,241.361,241.0772,241.2664,1654.0
2023-03-08 12:25:00,254.96,255.12,254.92,254.96,6174.0,241.1529,241.3042,241.1151,241.1529,6174.0
2023-03-08 12:30:00,254.94,254.94,254.64,254.82,9761.0,241.134,241.134,240.8502,241.0205,9761.0
2023-03-08 12:35:00,254.88,254.98,254.83,254.91,1180.0,241.0772,241.1718,241.0299,241.1056,1180.0
2023-03-08 12:40:00,254.9,255.02,254.81,254.87,3500.0,241.0962,241.2097,241.011,241.0678,3500.0
2023-03-08 12:45:00,254.88,254.93,254.72,254.82,9791.0,241.0772,241.1245,240.9259,241.0205,9791.0
2023-03-08 12:50:00,254.85,255.04,254.81,254.96,11144.0,241.0489,241.2286,241.011,241.1529,11144.0
2023-03-08 12:55:00,254.86,255.11,254.86,255.11,6274.0,241.0583,241.2948,241.0583,241.2948,6274.0
2023-03-08 13:00:00,254.96,255.15,254.77,255.01,8349.0,241.1529,241.3326,240.9732,241.2002,8349.0
2023-03-08 13:05:00,254.97,255.1,254.97,254.97,1100.0,241.1624,241.2853,241.1624,241.1624,1100.0
2023-03-08 13:10:00,254.96,255.12,254.83,254.9,4753.0,241.1529,241.3042,241.0299,241.0962,4753.0
2023-03-08 13:15:00,254.99,255.08,254.87,254.93,2700.0,241.1813,241.2664,241.0678,241.1245,2700.0
2023-03-08 13:20:00,254.93,255.1,254.83,254.99,4757.0,241.1245,241.2853,241.0299,241.1813,4757.0
2023-03-08 13:25:00,254.96,255.21,254.89,255.06,7781.0,241.1529,241.3894,241.0867,241.2475,7781.0
2023-03-08 13:30:00,255.11,255.13,254.94,254.94,995.0,241.2948,241.3137,241.134,241.134,995.0
2023-03-08 13:35:00,254.96,255.06,254.9,254.92,1900.0,241.1529,241.2475,241.0962,241.1151,1900.0
2023-03-08 13:40:00,254.99,255.19,254.9,255.14,7847.0,241.1813,241.3704,241.0962,241.3232,7847.0
2023-03-08 13:45:00,255.09,255.14,254.85,254.86,3700.0,241.2759,241.3232,241.0489,241.0583,3700.0
2023-03-08 13:50:00,254.75,255.08,254.63,255.08,4307.0,240.9543,241.2664,240.8408,241.2664,4307.0
2023-03-08 13:55:00,255.1,255.1,254.94,254.95,1100.0,241.2853,241.2853,241.134,241.1434,1100.0
2023-03-08 14:00:00,255.02,255.24,255.02,255.23,3467.0,241.2097,241.4177,241.2097,241.4083,3467.0
2023-03-08 14:05:00,255.22,255.51,255.18,255.49,2958.0,241.3988,241.6731,241.361,241.6542,2958.0
2023-03-08 14:10:00,255.56,255.66,255.37,255.38,3738.0,241.7204,241.815,241.5407,241.5502,3738.0
2023-03-08 14:15:00,255.32,255.39,255.03,255.38,3928.0,241.4934,241.5596,241.2191,241.5502,3928.0
2023-03-08 14:20:00,255.4,255.53,255.39,255.45,1639.0,241.5691,241.692,241.5596,241.6164,1639.0
2023-03-08 14:25:00,255.43,255.51,255.38,255.45,2578.0,241.5975,241.6731,241.5502,241.6164,2578.0
2023-03-08 14:30:00,255.45,255.57,255.29,255.37,3867.0,241.6164,241.7299,241.465,241.5407,3867.0
2023-03-08 14:35:00,255.24,255.51,255.18,255.41,9098.0,241.4177,241.6731,241.361,241.5785,9098.0
2023-03-08 14:40:00,255.24,255.28,255.12,255.28,6203.0,241.4177,241.4556,241.3042,241.4556,6203.0
2023-03-08 14:45:00,255.21,255.46,255.2,255.39,19447.0,241.3894,241.6258,241.3799,241.5596,19447.0
2023-03-08 14:50:00,255.38,255.41,255.08,255.39,13738.0,241.5502,241.5785,241.2664,241.5596,13738.0
2023-03-08 14:55:00,255.34,255.39,255.04,255.32,18844.0,241.5123,241.5596,241.2286,241.4934,18844.0
2023-03-08 15:00:00,255.32,255.43,255.19,255.39,7899.0,241.4934,241.5975,241.3704,241.5596,7899.0
2023-03-08 15:05:00,255.37,255.55,255.36,255.5,7033.0,241.5407,241.711,241.5312,241.6637,7033.0
2023-03-08 15:10:00,255.44,255.5,255.35,255.39,3300.0,241.6069,241.6637,241.5218,241.5596,3300.0
2023-03-08 15:15:00,255.36,255.51,255.35,255.47,7181.0,241.5312,241.6731,241.5218,241.6353,7181.0
2023-03-08 15:20:00,255.41,255.54,255.24,255.35,7518.0,241.5785,241.7015,241.4177,241.5218,7518.0
2023-03-08 15:25:00,255.35,255.45,255.27,255.42,6157.0,241.5218,241.6164,241.4461,241.588,6157.0
2023-03-08 15:30:00,255.42,255.6,255.41,255.59,7545.0,241.588,241.7582,241.5785,241.7488,7545.0
2023-03-08 15:35:00,255.58,256.02,255.58,255.98,7906.0,241.7393,242.1555,241.7393,242.1177,7906.0
2023-03-08 15:40:00,255.94,256.16,255.94,256.12,6129.0,242.0798,242.2879,242.0798,242.2501,6129.0
2023-03-08 15:45:00,256.13,256.34,255.88,255.99,13718.0,242.2595,242.4582,242.0231,242.1271,13718.0
2023-03-08 15:50:00,256.13,256.48,255.96,256.45,41221.0,242.2595,242.5906,242.0988,242.5622,41221.0
2023-03-08 15:55:00,256.36,256.59,256.13,256.49,113348.0,242.4771,242.6946,242.2595,242.6,113348.0
2023-03-09 09:30:00,257.07,258.27,256.85,258.27,17302.0,243.1486,244.2837,242.9406,244.2837,17302.0
2023-03-09 09:35:00,258.02,258.17,256.57,256.69,2800.0,244.0472,244.1891,242.6757,242.7892,2800.0
2023-03-09 09:40:00,256.98,257.1,256.45,256.46,4551.0,243.0635,243.177,242.5622,242.5717,4551.0
2023-03-09 09:45:00,256.65,256.8,256.29,256.5,3301.0,242.7514,242.8933,242.4109,242.6095,3301.0
2023-03-09 09:50:00,256.44,256.44,255.63,255.63,3053.0,242.5528,242.5528,241.7866,241.7866,3053.0
2023-03-09 09:55:00,255.73,255.73,255.07,255.14,2115.0,241.8812,241.8812,241.2569,241.3232,2115.0
2023-03-09 10:00:00,255.16,255.51,255.12,255.49,11806.0,241.3421,241.6731,241.3042,241.6542,11806.0
2023-03-09 10:05:00,255.59,256.04,255.46,255.65,3323.0,241.7488,242.1744,241.6258,241.8055,3323.0
2023-03-09 10:10:00,255.68,255.68,255.21,255.39,5393.0,241.8339,241.8339,241.3894,241.5596,5393.0
2023-03-09 10:15:00,255.39,255.67,255.17,255.37,7252.0,241.5596,241.8245,241.3515,241.5407,7252.0
2023-03-09 10:20:00,255.38,255.68,255.37,255.52,6268.0,241.5502,241.8339,241.5407,241.6826,6268.0
2023-03-09 10:25:00,255.52,255.77,255.24,255.41,28364.0,241.6826,241.919,241.4177,241.5785,28364.0
2023-03-09 10:30:00,255.41,255.79,255.39,255.76,350430.0,241.5785,241.938,241.5596,241.9096,350430.0
2023-03-09 10:35:00,255.66,256.65,255.48,256.31,18786.0,241.815,242.7514,241.6447,242.4298,18786.0
2023-03-09 10:40:00,256.45,256.65,255.42,255.76,31110.0,242.5622,242.7514,241.588,241.9096,31110.0
2023-03-09 10:45:00,255.67,255.77,255.2,255.2,5260.0,241.8245,241.919,241.3799,241.3799,5260.0
2023-03-09 10:50:00,255.03,255.1,254.41,254.42,10278.0,241.2191,241.2853,240.6327,240.6421,10278.0
2023-03-09 10:55:00,254.36,254.44,252.4,252.64,11017.0,240.5854,240.6611,238.7315,238.9585,11017.0
2023-03-09 11:00:00,252.64,252.66,251.85,252.11,11439.0,238.9585,238.9775,238.2113,238.4572,11439.0
2023-03-09 11:05:00,252.27,252.47,251.82,252.47,15852.0,238.6086,238.7977,238.1829,238.7977,15852.0
2023-03-09 11:10:00,252.59,252.78,252.43,252.75,7394.0,238.9112,239.091,238.7599,239.0626,7394.0
2023-03-09 11:15:00,252.76,253.18,252.65,253.16,11607.0,239.072,239.4693,238.968,239.4504,11607.0
2023-03-09 11:20:00,253.17,253.21,253.01,253.19,2875.0,239.4598,239.4977,239.3085,239.4788,2875.0
2023-03-09 11:25:00,253.1,253.41,253.1,253.28,2923.0,239.3936,239.6868,239.3936,239.5639,2923.0
2023-03-09 11:30:00,253.27,253.6,253.18,253.53,5574.0,239.5544,239.8666,239.4693,239.8003,5574.0
2023-03-09 11:35:00,253.55,253.72,253.46,253.61,3898.0,239.8193,239.9801,239.7341,239.876,3898.0
2023-03-09 11:40:00,253.72,253.89,253.49,253.89,8187.0,239.9801,240.1408,239.7625,240.1408,8187.0
2023-03-09 11:45:00,253.99,254.32,253.99,254.15,4140.0,240.2354,240.5476,240.2354,240.3868,4140.0
2023-03-09 11:50:00,254.23,254.23,253.3,253.46,4892.0,240.4624,240.4624,239.5828,239.7341,4892.0
2023-03-09 11:55:00,253.29,253.29,252.96,252.96,1000.0,239.5733,239.5733,239.2612,239.2612,1000.0
2023-03-09 12:00:00,252.96,253.0,252.63,252.8,8720.0,239.2612,239.299,238.9491,239.1099,8720.0
2023-03-09 12:05:00,252.7,252.74,252.11,252.27,4131.0,239.0153,239.0531,238.4572,238.6086,4131.0
2023-03-09 12:10:00,252.31,252.52,252.15,252.29,3518.0,238.6464,238.845,238.4951,238.6275,3518.0
2023-03-09 12:15:00,252.5,252.61,252.35,252.58,1885.0,238.8261,238.9302,238.6842,238.9018,1885.0
2023-03-09 12:20:00,252.6,253.07,252.47,252.82,1700.0,238.9207,239.3653,238.7977,239.1288,1700.0
2023-03-09 12:25:00,252.79,253.09,252.71,253.0,2486.0,239.1004,239.3842,239.0248,239.299,2486.0
2023-03-09 12:30:00,253.05,253.05,252.89,252.9,1490.0,239.3463,239.3463,239.195,239.2045,1490.0
2023-03-09 12:35:00,252.68,252.68,252.36,252.46,1108.0,238.9964,238.9964,238.6937,238.7883,1108.0
2023-03-09 12:40:00,252.37,252.57,252.11,252.11,2959.0,238.7032,238.8923,238.4572,238.4572,2959.0
2023-03-09 12:45:00,252.01,252.09,251.94,252.05,2860.0,238.3627,238.4383,238.2964,238.4005,2860.0
2023-03-09 12:50:00,252.16,252.22,251.95,252.16,3863.0,238.5045,238.5613,238.3059,238.5045,3863.0
2023-03-09 12:55:00,252.07,252.25,251.95,252.23,5865.0,238.4194,238.5897,238.3059,238.5707,5865.0
2023-03-09 13:00:00,252.19,252.36,252.05,252.36,4062.0,238.5329,238.6937,238.4005,238.6937,4062.0
2023-03-09 13:05:00,252.41,252.41,252.12,252.12,1574.0,238.741,238.741,238.4667,238.4667,1574.0
2023-03-09 13:10:00,252.23,252.41,252.12,252.28,4927.0,238.5707,238.741,238.4667,238.618,4927.0
2023-03-09 13:15:00,252.33,252.49,252.27,252.43,2972.0,238.6653,238.8167,238.6086,238.7599,2972.0
2023-03-09 13:20:00,252.53,253.0,252.53,252.78,11048.0,238.8545,239.299,238.8545,239.091,11048.0
2023-03-09 13:25:00,252.75,252.84,252.42,252.55,22417.0,239.0626,239.1477,238.7505,238.8734,22417.0
2023-03-09 13:30:00,252.55,252.56,252.3,252.42,5436.0,238.8734,238.8829,238.637,238.7505,5436.0
2023-03-09 13:35:00,252.37,252.56,252.3,252.34,12335.0,238.7032,238.8829,238.637,238.6748,12335.0
2023-03-09 13:40:00,252.29,252.66,252.28,252.46,5909.0,238.6275,238.9775,238.618,238.7883,5909.0
2023-03-09 13:45:00,252.45,252.58,252.21,252.22,6376.0,238.7788,238.9018,238.5518,238.5613,6376.0
2023-03-09 13:50:00,252.2,252.34,251.84,252.28,7905.0,238.5424,238.6748,238.2019,238.618,7905.0
2023-03-09 13:55:00,252.22,252.34,252.11,252.22,7289.0,238.5613,238.6748,238.4572,238.5613,7289.0
2023-03-09 14:00:00,252.25,252.33,251.86,251.92,8905.0,238.5897,238.6653,238.2208,238.2775,8905.0
2023-03-09 14:05:00,251.91,252.18,251.83,252.07,8156.0,238.2681,238.5235,238.1924,238.4194,8156.0
2023-03-09 14:10:00,252.18,252.18,251.9,252.03,6239.0,238.5235,238.5235,238.2586,238.3816,6239.0
2023-03-09 14:15:00,251.91,252.28,251.91,252.01,3062.0,238.2681,238.618,238.2681,238.3627,3062.0
2023-03-09 14:20:00,252.09,252.23,251.86,252.16,3385.0,238.4383,238.5707,238.2208,238.5045,3385.0
2023-03-09 14:25:00,252.3,252.32,251.83,251.84,2378.0,238.637,238.6559,238.1924,238.2019,2378.0
2023-03-09 14:30:00,251.84,251.84,251.16,251.49,7676.0,238.2019,238.2019,237.5587,237.8708,7676.0
2023-03-09 14:35:00,251.43,252.06,251.43,252.0,7444.0,237.8141,238.41,237.8141,238.3532,7444.0
2023-03-09 14:40:00,252.13,252.4,252.06,252.12,2300.0,238.4762,238.7315,238.41,238.4667,2300.0
2023-03-09 14:45:00,252.12,252.27,251.79,251.79,7207.0,238.4667,238.6086,238.1546,238.1546,7207.0
2023-03-09 14:50:00,251.7,251.82,251.47,251.58,6155.0,238.0694,238.1829,237.8519,237.9559,6155.0
2023-03-09 14:55:00,251.64,251.9,251.56,251.56,15171.0,238.0127,238.2586,237.937,237.937,15171.0
2023-03-09 15:00:00,251.61,251.7,251.34,251.41,8166.0,237.9843,238.0694,237.7289,237.7952,8166.0
2023-03-09 15:05:00,251.39,251.5,251.3,251.47,18362.0,237.7762,237.8803,237.6911,237.8519,18362.0
2023-03-09 15:10:00,251.5,251.81,251.35,251.42,17656.0,237.8803,238.1735,237.7384,237.8046,17656.0
2023-03-09 15:15:00,251.41,251.41,249.92,249.92,17386.0,237.7952,237.7952,236.3858,236.3858,17386.0
2023-03-09 15:20:00,249.93,250.51,249.59,250.23,8907.0,236.3953,236.9439,236.0737,236.6791,8907.0
2023-03-09 15:25:00,249.99,250.67,249.99,250.22,4618.0,236.452,237.0952,236.452,236.6696,4618.0
2023-03-09 15:30:00,250.11,250.93,250.1,250.91,10896.0,236.5656,237.3411,236.5561,237.3222,10896.0
2023-03-09 15:35:00,250.86,250.89,250.17,250.7,8772.0,237.2749,237.3033,236.6223,237.1236,8772.0
2023-03-09 15:40:00,250.7,250.78,250.28,250.49,8854.0,237.1236,237.1993,236.7263,236.925,8854.0
2023-03-09 15:45:00,250.46,250.86,250.16,250.84,18905.0,236.8966,237.2749,236.6128,237.256,18905.0
2023-03-09 15:50:00,250.93,251.5,250.88,251.15,26964.0,237.3411,237.8803,237.2939,237.5492,26964.0
2023-03-09 15:55:00,251.19,251.2,250.37,250.6,104886.0,237.5871,237.5965,236.8115,237.029,104886.0
2023-03-10 09:30:00,249.84,249.84,248.04,248.38,16047.0,236.3102,236.3102,234.6077,234.9292,16047.0
2023-03-10 09:35:00,248.87,249.4,248.49,248.49,2338.0,235.3927,235.894,235.0333,235.0333,2338.0
2023-03-10 09:40:00,248.05,248.05,247.53,247.59,2435.0,234.6171,234.6171,234.1253,234.182,2435.0
2023-03-10 09:45:00,247.38,247.46,246.12,246.44,6300.0,233.9834,234.0591,232.7916,233.0943,6300.0
2023-03-10 09:50:00,246.41,248.37,246.41,247.75,6668.0,233.0659,234.9198,233.0659,234.3334,6668.0
2023-03-10 09:55:00,247.86,248.15,247.6,247.81,5064.0,234.4374,234.7117,234.1915,234.3901,5064.0
2023-03-10 10:00:00,247.81,248.42,247.71,248.42,5966.0,234.3901,234.9671,234.2955,234.9671,5966.0
2023-03-10 10:05:00,248.75,249.46,248.51,249.34,3613.0,235.2792,235.9508,235.0522,235.8372,3613.0
2023-03-10 10:10:00,249.11,249.35,248.8,248.86,3452.0,235.6197,235.8467,235.3265,235.3832,3452.0
2023-03-10 10:15:00,248.79,248.79,247.83,247.9,7250.0,235.317,235.317,234.409,234.4752,7250.0
2023-03-10 10:20:00,247.89,248.55,247.89,248.55,2509.0,234.4658,235.09,234.4658,235.09,2509.0
2023-03-10 10:25:00,248.78,249.16,248.42,248.48,3636.0,235.3076,235.667,234.9671,235.0238,3636.0
2023-03-10 10:30:00,248.28,249.31,248.28,249.22,7205.0,234.8347,235.8089,234.8347,235.7237,7205.0
2023-03-10 10:35:00,249.31,249.59,249.14,249.54,2501.0,235.8089,236.0737,235.6481,236.0264,2501.0
2023-03-10 10:40:00,249.57,249.81,248.93,249.0,6093.0,236.0548,236.2818,235.4495,235.5157,6093.0
2023-03-10 10:45:00,249.2,249.29,248.93,249.13,4462.0,235.7048,235.79,235.4495,235.6386,4462.0
2023-03-10 10:50:00,249.18,249.18,248.6,249.04,4797.0,235.6859,235.6859,235.1373,235.5535,4797.0
2023-03-10 10:55:00,249.22,250.03,249.14,250.03,2792.0,235.7237,236.4899,235.6481,236.4899,2792.0
2023-03-10 11:00:00,250.0,250.53,249.68,249.81,7851.0,236.4615,236.9628,236.1588,236.2818,7851.0
2023-03-10 11:05:00,249.68,250.09,249.66,249.78,1662.0,236.1588,236.5466,236.1399,236.2534,1662.0
2023-03-10 11:10:00,250.02,250.58,249.64,250.34,4841.0,236.4804,237.0101,236.121,236.7831,4841.0
2023-03-10 11:15:00,250.08,250.23,249.8,250.23,5600.0,236.5372,236.6791,236.2723,236.6791,5600.0
2023-03-10 11:20:00,250.1,250.76,250.1,250.76,2759.0,236.5561,237.1804,236.5561,237.1804,2759.0
2023-03-10 11:25:00,250.56,251.31,250.56,251.03,2829.0,236.9912,237.7006,236.9912,237.4357,2829.0
2023-03-10 11:30:00,251.13,251.37,251.04,251.25,2250.0,237.5303,237.7573,237.4452,237.6438,2250.0
2023-03-10 11:35:00,251.42,251.43,250.95,250.98,2301.0,237.8046,237.8141,237.3601,237.3884,2301.0
2023-03-10 11:40:00,250.8,250.8,250.0,250.0,4450.0,237.2182,237.2182,236.4615,236.4615,4450.0
2023-03-10 11:45:00,250.09,250.09,249.66,249.88,7650.0,236.5466,236.5466,236.1399,236.348,7650.0
2023-03-10 11:50:00,249.8,249.96,249.54,249.63,4156.0,236.2723,236.4237,236.0264,236.1115,4156.0
2023-03-10 11:55:00,249.3,249.3,248.55,248.55,1200.0,235.7994,235.7994,235.09,235.09,1200.0
2023-03-10 12:00:00,248.62,248.98,248.31,248.31,3508.0,235.1562,235.4967,234.863,234.863,3508.0
2023-03-10 12:05:00,248.4,248.4,247.87,247.92,3523.0,234.9482,234.9482,234.4469,234.4941,3523.0
2023-03-10 12:10:00,247.92,248.27,247.92,248.1,5195.0,234.4941,234.8252,234.4941,234.6644,5195.0
2023-03-10 12:15:00,248.28,248.33,248.05,248.05,2305.0,234.8347,234.8819,234.6171,234.6171,2305.0
2023-03-10 12:20:00,247.98,248.13,247.75,247.76,4765.0,234.5509,234.6928,234.3334,234.3428,4765.0
2023-03-10 12:25:00,247.68,247.83,247.12,247.36,15666.0,234.2671,234.409,233.7375,233.9645,15666.0
2023-03-10 12:30:00,247.51,247.88,247.14,247.71,2740.0,234.1064,234.4563,233.7564,234.2955,2740.0
2023-03-10 12:35:00,247.69,248.03,247.67,247.99,3300.0,234.2766,234.5982,234.2577,234.5604,3300.0
2023-03-10 12:40:00,247.57,247.58,246.98,247.25,1658.0,234.1631,234.1726,233.6051,233.8604,1658.0
2023-03-10 12:45:00,247.25,247.37,246.92,246.93,1701.0,233.8604,233.9739,233.5483,233.5578,1701.0
2023-03-10 12:50:00,246.98,246.98,246.61,246.91,1279.0,233.6051,233.6051,233.2551,233.5388,1279.0
2023-03-10 12:55:00,246.69,246.69,246.5,246.56,2850.0,233.3308,233.3308,233.151,233.2078,2850.0
2023-03-10 13:00:00,246.71,247.0,246.59,246.63,1500.0,233.3497,233.624,233.2362,233.274,1500.0
2023-03-10 13:05:00,246.61,246.66,245.96,245.96,4281.0,233.2551,233.3024,232.6403,232.6403,4281.0
2023-03-10 13:10:00,245.86,246.0,245.72,245.72,6772.0,232.5457,232.6781,232.4133,232.4133,6772.0
2023-03-10 13:15:00,245.47,245.47,245.14,245.28,1900.0,232.1768,232.1768,231.8647,231.9971,1900.0
2023-03-10 13:20:00,245.22,245.3,244.29,244.55,6602.0,231.9404,232.016,231.0607,231.3066,6602.0
2023-03-10 13:25:00,244.48,244.48,243.68,243.81,4716.0,231.2404,231.2404,230.4838,230.6067,4716.0
2023-03-10 13:30:00,243.94,244.12,243.46,243.46,4463.0,230.7297,230.8999,230.2757,230.2757,4463.0
2023-03-10 13:35:00,243.46,243.75,243.1,243.1,2405.0,230.2757,230.55,229.9352,229.9352,2405.0
2023-03-10 13:40:00,243.1,243.31,243.0,243.11,3152.0,229.9352,230.1338,229.8406,229.9446,3152.0
2023-03-10 13:45:00,243.27,243.52,243.07,243.07,2886.0,230.096,230.3324,229.9068,229.9068,2886.0
2023-03-10 13:50:00,242.84,243.05,242.4,243.05,3019.0,229.6893,229.8879,229.2731,229.8879,3019.0
2023-03-10 13:55:00,242.79,243.02,242.67,242.93,1932.0,229.642,229.8595,229.5285,229.7744,1932.0
2023-03-10 14:00:00,242.91,244.3,242.9,244.12,8773.0,229.7555,231.0702,229.746,230.8999,8773.0
2023-03-10 14:05:00,244.07,244.81,243.71,244.81,8318.0,230.8526,231.5526,230.5121,231.5526,8318.0
2023-03-10 14:10:00,244.92,245.44,244.71,244.81,3404.0,231.6566,232.1485,231.458,231.5526,3404.0
2023-03-10 14:15:00,244.54,244.59,243.82,244.34,4915.0,231.2972,231.3445,230.6162,231.108,4915.0
2023-03-10 14:20:00,244.1,244.42,243.72,243.72,1032.0,230.881,231.1837,230.5216,230.5216,1032.0
2023-03-10 14:25:00,243.73,243.89,243.33,243.38,3024.0,230.5311,230.6824,230.1527,230.2,3024.0
2023-03-10 14:30:00,243.5,244.07,243.39,243.75,3915.0,230.3135,230.8526,230.2095,230.55,3915.0
2023-03-10 14:35:00,243.76,244.29,243.67,244.13,5090.0,230.5594,231.0607,230.4743,230.9094,5090.0
2023-03-10 14:40:00,243.94,244.26,243.62,243.69,4143.0,230.7297,231.0324,230.427,230.4932,4143.0
2023-03-10 14:45:00,243.65,244.92,243.65,244.92,6203.0,230.4554,231.6566,230.4554,231.6566,6203.0
2023-03-10 14:50:00,244.73,244.94,244.36,244.71,3307.0,231.4769,231.6755,231.1269,231.458,3307.0
2023-03-10 14:55:00,244.85,245.01,243.89,244.29,5308.0,231.5904,231.7417,230.6824,231.0607,5308.0
2023-03-10 15:00:00,244.2,244.3,243.67,243.91,3259.0,230.9756,231.0702,230.4743,230.7013,3259.0
2023-03-10 15:05:00,243.87,243.94,243.32,243.94,5154.0,230.6635,230.7297,230.1433,230.7297,5154.0
2023-03-10 15:10:00,243.89,244.15,243.33,243.37,9669.0,230.6824,230.9283,230.1527,230.1905,9669.0
2023-03-10 15:15:00,243.35,243.7,242.57,242.67,7164.0,230.1716,230.5027,229.4339,229.5285,7164.0
2023-03-10 15:20:00,242.45,242.9,242.38,242.84,9220.0,229.3204,229.746,229.2542,229.6893,9220.0
2023-03-10 15:25:00,243.03,243.28,242.88,243.16,5204.0,229.869,230.1054,229.7271,229.9919,5204.0
2023-03-10 15:30:00,243.01,243.2,242.5,242.6,8984.0,229.85,230.0298,229.3677,229.4622,8984.0
2023-03-10 15:35:00,242.61,242.69,242.12,242.51,9576.0,229.4717,229.5474,229.0082,229.3771,9576.0
2023-03-10 15:40:00,242.39,242.4,241.54,241.58,13084.0,229.2636,229.2731,228.4597,228.4975,13084.0
2023-03-10 15:45:00,241.6,241.63,241.19,241.21,17924.0,228.5164,228.5448,228.1286,228.1475,17924.0
2023-03-10 15:50:00,241.28,241.9,241.24,241.74,21685.0,228.2137,228.8002,228.1759,228.6488,21685.0
2023-03-10 15:55:00,241.7,242.18,241.47,241.84,48433.0,228.611,229.065,228.3934,228.7434,48433.0
2023-03-13 09:30:00,238.0,238.0,236.5,236.58,2087.0,225.1114,225.1114,223.6926,223.7683,2087.0
2023-03-13 09:35:00,236.56,237.9,235.21,235.81,46984.0,223.7493,225.0168,222.4724,223.04,46984.0
2023-03-13 09:40:00,236.42,236.42,234.45,234.8,7793.0,223.6169,223.6169,221.7536,222.0846,7793.0
2023-03-13 09:45:00,234.78,237.1,234.04,237.09,11664.0,222.0657,224.2601,221.3658,224.2506,11664.0
2023-03-13 09:50:00,237.03,237.95,235.73,237.46,19577.0,224.1939,225.0641,222.9643,224.6006,19577.0
2023-03-13 09:55:00,236.79,237.52,235.9,236.81,15453.0,223.9669,224.6573,223.1251,223.9858,15453.0
2023-03-13 10:00:00,236.81,237.28,236.01,237.03,18696.0,223.9858,224.4303,223.2291,224.1939,18696.0
2023-03-13 10:05:00,237.09,238.44,236.54,237.9,18754.0,224.2506,225.5275,223.7304,225.0168,18754.0
2023-03-13 10:10:00,237.91,237.93,236.63,236.89,10282.0,225.0262,225.0451,223.8155,224.0615,10282.0
2023-03-13 10:15:00,236.74,236.84,235.24,235.5,8175.0,223.9196,224.0142,222.5008,222.7467,8175.0
2023-03-13 10:20:00,235.51,236.0,234.72,235.11,12898.0,222.7562,223.2197,222.009,222.3779,12898.0
2023-03-13 10:25:00,235.2,235.23,234.38,234.61,15036.0,222.463,222.4914,221.6874,221.9049,15036.0
2023-03-13 10:30:00,234.64,235.94,234.48,235.62,13301.0,221.9333,223.1629,221.782,222.8602,13301.0
2023-03-13 10:35:00,235.81,236.07,235.0,235.68,8383.0,223.04,223.2859,222.2738,222.917,8383.0
2023-03-13 10:40:00,235.84,236.46,234.99,236.46,7809.0,223.0683,223.6548,222.2644,223.6548,7809.0
2023-03-13 10:45:00,236.49,236.82,236.06,236.33,10451.0,223.6831,223.9953,223.2764,223.5318,10451.0
2023-03-13 10:50:00,236.26,236.43,234.61,234.98,9210.0,223.4656,223.6264,221.9049,222.2549,9210.0
2023-03-13 10:55:00,235.05,237.11,235.04,237.11,10330.0,222.3211,224.2696,222.3117,224.2696,10330.0
2023-03-13 11:00:00,236.78,237.09,235.76,235.76,12336.0,223.9574,224.2506,222.9927,222.9927,12336.0
2023-03-13 11:05:00,235.77,236.18,235.34,235.88,10897.0,223.0021,223.3899,222.5954,223.1062,10897.0
2023-03-13 11:10:00,235.64,236.69,235.54,236.07,12973.0,222.8792,223.8723,222.7846,223.2859,12973.0
2023-03-13 11:15:00,236.11,237.17,235.96,236.81,8870.0,223.3237,224.3263,223.1818,223.9858,8870.0
2023-03-13 11:20:00,237.17,238.3,237.13,237.44,25521.0,224.3263,225.3951,224.2885,224.5817,25521.0
2023-03-13 11:25:00,237.44,238.96,237.34,238.74,20701.0,224.5817,226.0194,224.4871,225.8113,20701.0
2023-03-13 11:30:00,238.47,238.47,237.93,237.94,7459.0,225.5559,225.5559,225.0451,225.0546,7459.0
2023-03-13 11:35:00,237.94,237.94,236.47,236.47,31068.0,225.0546,225.0546,223.6642,223.6642,31068.0
2023-03-13 11:40:00,236.31,237.01,236.22,236.84,9032.0,223.5129,224.175,223.4277,224.0142,9032.0
2023-03-13 11:45:00,236.67,237.26,236.1,237.26,13263.0,223.8534,224.4114,223.3142,224.4114,13263.0
2023-03-13 11:50:00,237.17,237.34,235.64,235.64,4162.0,224.3263,224.4871,222.8792,222.8792,4162.0
2023-03-13 11:55:00,235.28,236.33,235.26,236.27,8014.0,222.5387,223.5318,222.5197,223.475,8014.0
2023-03-13 12:00:00,236.36,237.03,235.15,235.4,19270.0,223.5602,224.1939,222.4157,222.6522,19270.0
2023-03-13 12:05:00,235.38,236.44,235.21,236.19,15675.0,222.6332,223.6358,222.4724,223.3994,15675.0
2023-03-13 12:10:00,236.18,236.39,235.0,236.24,5916.0,223.3899,223.5885,222.2738,223.4467,5916.0
2023-03-13 12:15:00,236.16,236.88,235.82,235.99,7680.0,223.371,224.052,223.0494,223.2102,7680.0
2023-03-13 12:20:00,236.09,236.19,235.58,235.58,5890.0,223.3048,223.3994,222.8224,222.8224,5890.0
2023-03-13 12:25:00,235.6,235.95,235.24,235.79,6419.0,222.8413,223.1724,222.5008,223.021,6419.0
2023-03-13 12:30:00,235.89,235.89,234.88,234.88,5177.0,223.1156,223.1156,222.1603,222.1603,5177.0
2023-03-13 12:35:00,234.95,235.74,234.79,235.5,7965.0,222.2265,222.9737,222.0752,222.7467,7965.0
2023-03-13 12:40:00,235.28,235.64,234.8,234.87,4805.0,222.5387,222.8792,222.0846,222.1509,4805.0
2023-03-13 12:45:00,234.79,235.05,233.64,233.89,8744.0,222.0752,222.3211,220.9875,221.2239,8744.0
2023-03-13 12:50:00,233.77,234.23,233.28,234.23,12092.0,221.1104,221.5455,220.647,221.5455,12092.0
2023-03-13 12:55:00,233.87,234.19,233.34,233.37,4670.0,221.205,221.5077,220.7037,220.7321,4670.0
2023-03-13 13:00:00,233.58,233.79,233.0,233.37,8527.0,220.9307,221.1293,220.3821,220.7321,8527.0
2023-03-13 13:05:00,233.28,233.76,232.93,233.76,4966.0,220.647,221.101,220.3159,221.101,4966.0
2023-03-13 13:10:00,233.89,234.07,233.63,234.05,6123.0,221.2239,221.3942,220.978,221.3753,6123.0
2023-03-13 13:15:00,234.04,234.57,233.94,234.49,7416.0,221.3658,221.8671,221.2712,221.7914,7416.0
2023-03-13 13:20:00,234.63,234.63,233.75,233.77,9402.0,221.9239,221.9239,221.0915,221.1104,9402.0
2023-03-13 13:25:00,233.82,234.32,233.67,234.05,8857.0,221.1577,221.6306,221.0158,221.3753,8857.0
2023-03-13 13:30:00,234.04,234.04,233.09,233.27,6204.0,221.3658,221.3658,220.4673,220.6375,6204.0
2023-03-13 13:35:00,233.18,234.63,233.13,234.46,25502.0,220.5524,221.9239,220.5051,221.7631,25502.0
2023-03-13 13:40:00,234.62,234.75,234.03,234.38,13252.0,221.9144,222.0374,221.3563,221.6874,13252.0
2023-03-13 13:45:00,234.43,234.83,234.17,234.17,5886.0,221.7347,222.113,221.4888,221.4888,5886.0
2023-03-13 13:50:00,234.17,234.84,234.17,234.53,5871.0,221.4888,222.1225,221.4888,221.8293,5871.0
2023-03-13 13:55:00,234.42,235.33,234.39,235.33,17304.0,221.7252,222.5859,221.6969,222.5859,17304.0
2023-03-13 14:00:00,235.27,236.12,235.15,235.92,12903.0,222.5292,223.3332,222.4157,223.144,12903.0
2023-03-13 14:05:00,235.91,236.22,235.71,235.75,5147.0,223.1345,223.4277,222.9454,222.9832,5147.0
2023-03-13 14:10:00,235.62,236.55,235.54,236.24,8195.0,222.8602,223.7399,222.7846,223.4467,8195.0
2023-03-13 14:15:00,236.42,237.23,236.42,236.83,19485.0,223.6169,224.3831,223.6169,224.0047,19485.0
2023-03-13 14:20:00,236.7,236.87,236.28,236.87,9539.0,223.8818,224.0425,223.4845,224.0425,9539.0
2023-03-13 14:25:00,236.96,237.08,236.36,236.92,9116.0,224.1277,224.2412,223.5602,224.0898,9116.0
2023-03-13 14:30:00,237.1,237.83,237.1,237.42,17408.0,224.2601,224.9506,224.2601,224.5628,17408.0
2023-03-13 14:35:00,237.47,237.47,236.55,236.77,11590.0,224.6101,224.6101,223.7399,223.948,11590.0
2023-03-13 14:40:00,236.75,237.21,236.45,236.96,9210.0,223.929,224.3641,223.6453,224.1277,9210.0
2023-03-13 14:45:00,236.88,236.88,235.95,236.06,7499.0,224.052,224.052,223.1724,223.2764,7499.0
2023-03-13 14:50:00,236.14,236.24,235.83,236.07,6177.0,223.3521,223.4467,223.0589,223.2859,6177.0
2023-03-13 14:55:00,236.2,236.45,235.95,236.24,8414.0,223.4088,223.6453,223.1724,223.4467,8414.0
2023-03-13 15:00:00,236.23,236.76,236.23,236.53,14417.0,223.4372,223.9385,223.4372,223.721,14417.0
2023-03-13 15:05:00,236.63,236.99,236.28,236.29,8719.0,223.8155,224.1561,223.4845,223.494,8719.0
2023-03-13 15:10:00,236.25,236.99,236.25,236.96,10810.0,223.4561,224.1561,223.4561,224.1277,10810.0
2023-03-13 15:15:00,237.01,237.01,236.27,236.3,12601.0,224.175,224.175,223.475,223.5034,12601.0
2023-03-13 15:20:00,236.3,236.3,235.62,235.67,15679.0,223.5034,223.5034,222.8602,222.9075,15679.0
2023-03-13 15:25:00,235.52,235.57,235.26,235.57,14312.0,222.7657,222.8129,222.5197,222.8129,14312.0
2023-03-13 15:30:00,235.66,236.0,235.62,235.89,14546.0,222.8981,223.2197,222.8602,223.1156,14546.0
2023-03-13 15:35:00,235.88,236.29,235.79,236.2,19868.0,223.1062,223.494,223.021,223.4088,19868.0
2023-03-13 15:40:00,236.14,236.65,236.06,236.34,30968.0,223.3521,223.8345,223.2764,223.5413,30968.0
2023-03-13 15:45:00,236.34,236.43,235.99,235.99,25920.0,223.5413,223.6264,223.2102,223.2102,25920.0
2023-03-13 15:50:00,235.93,236.21,235.57,235.67,83505.0,223.1535,223.4183,222.8129,222.9075,83505.0
2023-03-13 15:55:00,235.69,236.42,235.58,236.23,171671.0,222.9265,223.6169,222.8224,223.4372,171671.0
2023-03-14 09:30:00,239.87,240.26,238.58,238.58,11530.0,226.8801,227.249,225.6599,225.6599,11530.0
2023-03-14 09:35:00,239.04,239.35,238.78,238.86,5540.0,226.095,226.3882,225.8491,225.9248,5540.0
2023-03-14 09:40:00,238.89,239.61,238.89,239.33,4418.0,225.9532,226.6342,225.9532,226.3693,4418.0
2023-03-14 09:45:00,239.35,239.79,239.18,239.41,4400.0,226.3882,226.8044,226.2275,226.445,4400.0
2023-03-14 09:50:00,239.45,239.54,238.32,238.33,6126.0,226.4828,226.568,225.414,225.4235,6126.0
2023-03-14 09:55:00,238.15,239.11,238.15,239.03,15643.0,225.2532,226.1612,225.2532,226.0856,15643.0
2023-03-14 10:00:00,238.82,239.3,238.38,239.08,9537.0,225.8869,226.341,225.4708,226.1329,9537.0
2023-03-14 10:05:00,239.16,239.41,238.79,238.79,5129.0,226.2085,226.445,225.8586,225.8586,5129.0
2023-03-14 10:10:00,238.55,238.66,237.76,238.63,4173.0,225.6316,225.7356,224.8844,225.7072,4173.0
2023-03-14 10:15:00,238.56,239.23,238.55,239.08,14781.0,225.641,226.2747,225.6316,226.1329,14781.0
2023-03-14 10:20:00,238.94,239.48,238.91,239.37,6703.0,226.0005,226.5112,225.9721,226.4072,6703.0
2023-03-14 10:25:00,239.39,239.56,239.19,239.33,4927.0,226.4261,226.5869,226.2369,226.3693,4927.0
2023-03-14 10:30:00,239.33,239.56,239.0,239.44,17040.0,226.3693,226.5869,226.0572,226.4734,17040.0
2023-03-14 10:35:00,239.44,240.12,239.43,240.11,6697.0,226.4734,227.1165,226.4639,227.1071,6697.0
2023-03-14 10:40:00,239.95,240.48,239.77,240.05,9324.0,226.9558,227.4571,226.7855,227.0503,9324.0
2023-03-14 10:45:00,240.05,240.31,239.9,240.28,6051.0,227.0503,227.2963,226.9085,227.2679,6051.0
2023-03-14 10:50:00,240.36,240.58,240.32,240.55,6242.0,227.3436,227.5516,227.3057,227.5233,6242.0
2023-03-14 10:55:00,240.58,240.77,239.7,239.7,4707.0,227.5516,227.7313,226.7193,226.7193,4707.0
2023-03-14 11:00:00,239.87,240.22,239.53,240.22,8864.0,226.8801,227.2111,226.5585,227.2111,8864.0
2023-03-14 11:05:00,240.21,240.72,240.21,240.68,3826.0,227.2017,227.6841,227.2017,227.6462,3826.0
2023-03-14 11:10:00,240.63,241.15,240.63,241.07,6416.0,227.5989,228.0908,227.5989,228.0151,6416.0
2023-03-14 11:15:00,241.09,241.11,240.74,240.93,4003.0,228.034,228.0529,227.703,227.8827,4003.0
2023-03-14 11:20:00,241.01,241.16,240.84,241.01,7974.0,227.9584,228.1002,227.7976,227.9584,7974.0
2023-03-14 11:25:00,240.98,241.1,240.83,241.08,3100.0,227.93,228.0435,227.7881,228.0246,3100.0
2023-03-14 11:30:00,241.08,241.43,240.98,241.1,11232.0,228.0246,228.3556,227.93,228.0435,11232.0
2023-03-14 11:35:00,241.25,241.25,241.01,241.11,2385.0,228.1854,228.1854,227.9584,228.0529,2385.0
2023-03-14 11:40:00,241.12,241.17,240.6,240.72,11924.0,228.0624,228.1097,227.5706,227.6841,11924.0
2023-03-14 11:45:00,240.85,240.85,240.14,240.18,5176.0,227.807,227.807,227.1355,227.1733,5176.0
2023-03-14 11:50:00,240.18,240.72,240.18,240.37,15518.0,227.1733,227.6841,227.1733,227.353,15518.0
2023-03-14 11:55:00,240.23,240.41,239.97,240.16,20839.0,227.2206,227.3908,226.9747,227.1544,20839.0
2023-03-14 12:00:00,240.16,240.66,240.16,240.52,11775.0,227.1544,227.6273,227.1544,227.4949,11775.0
2023-03-14 12:05:00,240.47,240.59,239.69,239.8,5585.0,227.4476,227.5611,226.7098,226.8139,5585.0
2023-03-14 12:10:00,239.95,240.16,239.76,240.08,5878.0,226.9558,227.1544,226.776,227.0787,5878.0
2023-03-14 12:15:00,240.0,240.08,239.71,239.71,5073.0,227.003,227.0787,226.7288,226.7288,5073.0
2023-03-14 12:20:00,239.66,239.7,238.93,238.94,11413.0,226.6815,226.7193,225.991,226.0005,11413.0
2023-03-14 12:25:00,238.86,238.87,238.46,238.54,8165.0,225.9248,225.9342,225.5464,225.6221,8165.0
2023-03-14 12:30:00,238.63,239.27,238.63,239.24,7556.0,225.7072,226.3126,225.7072,226.2842,7556.0
2023-03-14 12:35:00,239.25,239.54,239.22,239.52,8182.0,226.2937,226.568,226.2653,226.549,8182.0
2023-03-14 12:40:00,239.49,239.49,238.82,238.9,6926.0,226.5207,226.5207,225.8869,225.9626,6926.0
2023-03-14 12:45:00,238.85,239.18,238.81,239.18,7411.0,225.9153,226.2275,225.8775,226.2275,7411.0
2023-03-14 12:50:00,239.18,239.27,238.61,238.78,6848.0,226.2275,226.3126,225.6883,225.8491,6848.0
2023-03-14 12:55:00,238.71,238.72,238.25,238.34,15584.0,225.7829,225.7924,225.3478,225.4329,15584.0
2023-03-14 13:00:00,238.24,238.49,238.06,238.2,6318.0,225.3384,225.5748,225.1681,225.3005,6318.0
2023-03-14 13:05:00,238.11,238.11,237.58,237.64,6311.0,225.2154,225.2154,224.7141,224.7709,6311.0
2023-03-14 13:10:00,237.63,237.63,236.95,236.95,7991.0,224.7614,224.7614,224.1182,224.1182,7991.0
2023-03-14 13:15:00,236.8,236.81,236.13,236.23,10329.0,223.9763,223.9858,223.3426,223.4372,10329.0
2023-03-14 13:20:00,236.2,236.74,236.04,236.51,7289.0,223.4088,223.9196,223.2575,223.702,7289.0
2023-03-14 13:25:00,236.51,236.87,236.37,236.42,8009.0,223.702,224.0425,223.5696,223.6169,8009.0
2023-03-14 13:30:00,236.31,236.63,236.22,236.42,9105.0,223.5129,223.8155,223.4277,223.6169,9105.0
2023-03-14 13:35:00,236.49,236.82,236.26,236.79,10024.0,223.6831,223.9953,223.4656,223.9669,10024.0
2023-03-14 13:40:00,236.81,236.88,235.85,235.85,16194.0,223.9858,224.052,223.0778,223.0778,16194.0
2023-03-14 13:45:00,235.82,236.32,235.81,236.17,10776.0,223.0494,223.5223,223.04,223.3805,10776.0
2023-03-14 13:50:00,236.25,236.35,235.97,236.25,8240.0,223.4561,223.5507,223.1913,223.4561,8240.0
2023-03-14 13:55:00,236.26,236.31,235.94,236.22,5556.0,223.4656,223.5129,223.1629,223.4277,5556.0
2023-03-14 14:00:00,236.26,236.46,235.54,235.7,5280.0,223.4656,223.6548,222.7846,222.9359,5280.0
2023-03-14 14:05:00,235.7,235.76,235.38,235.57,6020.0,222.9359,222.9927,222.6332,222.8129,6020.0
2023-03-14 14:10:00,235.67,236.03,235.67,235.9,7874.0,222.9075,223.248,222.9075,223.1251,7874.0
2023-03-14 14:15:00,235.87,235.98,235.59,235.98,7266.0,223.0967,223.2007,222.8319,223.2007,7266.0
2023-03-14 14:20:00,235.83,236.04,235.65,235.88,4401.0,223.0589,223.2575,222.8886,223.1062,4401.0
2023-03-14 14:25:00,235.75,236.26,235.69,236.12,5881.0,222.9832,223.4656,222.9265,223.3332,5881.0
2023-03-14 14:30:00,236.19,236.65,236.09,236.55,8319.0,223.3994,223.8345,223.3048,223.7399,8319.0
2023-03-14 14:35:00,236.58,236.63,236.38,236.38,6689.0,223.7683,223.8155,223.5791,223.5791,6689.0
2023-03-14 14:40:00,236.44,236.45,236.09,236.27,5301.0,223.6358,223.6453,223.3048,223.475,5301.0
2023-03-14 14:45:00,236.32,236.84,236.23,236.52,7994.0,223.5223,224.0142,223.4372,223.7115,7994.0
2023-03-14 14:50:00,236.4,236.61,236.39,236.51,4708.0,223.598,223.7966,223.5885,223.702,4708.0
2023-03-14 14:55:00,236.51,236.6,235.91,236.08,6076.0,223.702,223.7872,223.1345,223.2953,6076.0
2023-03-14 15:00:00,236.11,236.26,235.86,236.1,6406.0,223.3237,223.4656,223.0872,223.3142,6406.0
2023-03-14 15:05:00,235.97,236.03,235.19,235.39,5595.0,223.1913,223.248,222.4535,222.6427,5595.0
2023-03-14 15:10:00,235.5,235.5,235.01,235.04,4061.0,222.7467,222.7467,222.2833,222.3117,4061.0
2023-03-14 15:15:00,235.02,235.6,234.95,235.56,14949.0,222.2927,222.8413,222.2265,222.8035,14949.0
2023-03-14 15:20:00,235.65,235.66,235.03,235.19,8975.0,222.8886,222.8981,222.3022,222.4535,8975.0
2023-03-14 15:25:00,235.19,235.44,235.03,235.37,4824.0,222.4535,222.69,222.3022,222.6238,4824.0
2023-03-14 15:30:00,235.37,236.0,235.28,236.0,12072.0,222.6238,223.2197,222.5387,223.2197,12072.0
2023-03-14 15:35:00,236.2,236.94,236.2,236.35,11983.0,223.4088,224.1088,223.4088,223.5507,11983.0
2023-03-14 15:40:00,236.37,236.63,236.27,236.55,11498.0,223.5696,223.8155,223.475,223.7399,11498.0
2023-03-14 15:45:00,236.63,236.84,236.37,236.77,11377.0,223.8155,224.0142,223.5696,223.948,11377.0
2023-03-14 15:50:00,236.85,237.13,236.59,236.78,35237.0,224.0236,224.2885,223.7777,223.9574,35237.0
2023-03-14 15:55:00,236.78,238.03,236.77,237.72,69624.0,223.9574,225.1397,223.948,224.8465,69624.0
2023-03-15 09:30:00,232.85,234.09,232.43,232.5,28749.0,220.2402,221.4131,219.843,219.9092,28749.0
2023-03-15 09:35:00,232.4,232.4,230.47,231.95,7112.0,219.8146,219.8146,217.9891,219.389,7112.0
2023-03-15 09:40:00,231.97,233.58,231.72,232.27,13616.0,219.4079,220.9307,219.1714,219.6917,13616.0
2023-03-15 09:45:00,232.21,232.22,230.97,231.21,4140.0,219.6349,219.6444,218.4621,218.6891,4140.0
2023-03-15 09:50:00,231.05,231.42,229.85,230.26,10505.0,218.5377,218.8877,217.4027,217.7905,10505.0
2023-03-15 09:55:00,230.26,230.26,229.01,229.66,11306.0,217.7905,217.7905,216.6082,217.223,11306.0
2023-03-15 10:00:00,229.7,230.09,229.22,229.65,16118.0,217.2608,217.6297,216.8068,217.2135,16118.0
2023-03-15 10:05:00,229.75,230.09,229.01,229.11,9327.0,217.3081,217.6297,216.6082,216.7028,9327.0
2023-03-15 10:10:00,229.15,229.79,228.79,229.61,8728.0,216.7406,217.346,216.4001,217.1757,8728.0
2023-03-15 10:15:00,229.57,230.29,229.4,230.03,7885.0,217.1379,217.8189,216.9771,217.573,7885.0
2023-03-15 10:20:00,230.06,230.38,229.17,229.17,7107.0,217.6013,217.904,216.7595,216.7595,7107.0
2023-03-15 10:25:00,229.19,229.37,228.61,229.03,10640.0,216.7785,216.9487,216.2299,216.6271,10640.0
2023-03-15 10:30:00,229.03,229.68,228.85,229.02,10372.0,216.6271,217.2419,216.4569,216.6177,10372.0
2023-03-15 10:35:00,228.8,229.62,228.69,229.39,6926.0,216.4096,217.1852,216.3055,216.9676,6926.0
2023-03-15 10:40:00,229.41,229.55,228.83,228.83,3588.0,216.9865,217.119,216.4379,216.4379,3588.0
2023-03-15 10:45:00,229.05,229.05,227.78,227.81,3960.0,216.646,216.646,215.4448,215.4732,3960.0
2023-03-15 10:50:00,227.75,228.53,227.57,228.11,11297.0,215.4164,216.1542,215.2462,215.7569,11297.0
2023-03-15 10:55:00,228.21,228.81,227.76,228.67,8297.0,215.8515,216.419,215.4259,216.2866,8297.0
2023-03-15 11:00:00,228.73,229.36,228.32,228.85,11841.0,216.3434,216.9392,215.9556,216.4569,11841.0
2023-03-15 11:05:00,228.69,228.86,228.36,228.51,21225.0,216.3055,216.4663,215.9934,216.1353,21225.0
2023-03-15 11:10:00,228.72,229.68,228.47,229.56,6486.0,216.3339,217.2419,216.0974,217.1284,6486.0
2023-03-15 11:15:00,229.69,230.11,229.61,229.95,4334.0,217.2514,217.6486,217.1757,217.4973,4334.0
2023-03-15 11:20:00,229.95,229.95,229.2,229.35,4119.0,217.4973,217.4973,216.7879,216.9298,4119.0
2023-03-15 11:25:00,229.49,229.67,229.09,229.26,3685.0,217.0622,217.2325,216.6839,216.8447,3685.0
2023-03-15 11:30:00,229.24,229.51,228.55,228.56,5390.0,216.8257,217.0811,216.1731,216.1826,5390.0
2023-03-15 11:35:00,228.56,228.72,228.38,228.54,4947.0,216.1826,216.3339,216.0123,216.1637,4947.0
2023-03-15 11:40:00,228.35,229.24,228.35,229.15,6075.0,215.9839,216.8257,215.9839,216.7406,6075.0
2023-03-15 11:45:00,229.24,229.55,228.94,228.96,4367.0,216.8257,217.119,216.542,216.5609,4367.0
2023-03-15 11:50:00,228.97,228.97,228.08,228.12,3946.0,216.5704,216.5704,215.7286,215.7664,3946.0
2023-03-15 11:55:00,228.16,228.24,227.82,228.09,5871.0,215.8042,215.8799,215.4826,215.738,5871.0
2023-03-15 12:00:00,228.19,228.52,228.0,228.22,9016.0,215.8326,216.1447,215.6529,215.861,9016.0
2023-03-15 12:05:00,228.11,228.11,227.15,227.15,2898.0,215.7569,215.7569,214.8489,214.8489,2898.0
2023-03-15 12:10:00,227.0,227.12,226.78,226.79,4892.0,214.707,214.8206,214.499,214.5084,4892.0
2023-03-15 12:15:00,226.81,227.41,226.8,227.16,6087.0,214.5273,215.0948,214.5179,214.8584,6087.0
2023-03-15 12:20:00,227.1,227.42,226.71,226.71,6848.0,214.8016,215.1043,214.4328,214.4328,6848.0
2023-03-15 12:25:00,226.65,227.12,226.64,227.12,2733.0,214.376,214.8206,214.3665,214.8206,2733.0
2023-03-15 12:30:00,227.23,227.45,226.88,226.88,5890.0,214.9246,215.1327,214.5935,214.5935,5890.0
2023-03-15 12:35:00,226.97,226.98,226.52,226.67,7748.0,214.6787,214.6881,214.253,214.3949,7748.0
2023-03-15 12:40:00,226.76,226.88,226.55,226.88,3601.0,214.48,214.5935,214.2814,214.5935,3601.0
2023-03-15 12:45:00,227.02,227.12,226.81,227.12,4950.0,214.726,214.8206,214.5273,214.8206,4950.0
2023-03-15 12:50:00,227.07,227.08,225.86,226.18,11418.0,214.7733,214.7827,213.6288,213.9315,11418.0
2023-03-15 12:55:00,226.04,226.81,225.88,226.43,6723.0,213.799,214.5273,213.6477,214.1679,6723.0
2023-03-15 13:00:00,226.39,226.39,225.76,225.78,6151.0,214.1301,214.1301,213.5342,213.5531,6151.0
2023-03-15 13:05:00,225.9,226.69,225.9,226.61,3954.0,213.6666,214.4138,213.6666,214.3382,3954.0
2023-03-15 13:10:00,226.69,227.26,226.68,227.26,4721.0,214.4138,214.953,214.4044,214.953,4721.0
2023-03-15 13:15:00,227.28,227.68,227.17,227.24,3558.0,214.9719,215.3502,214.8678,214.9341,3558.0
2023-03-15 13:20:00,227.24,227.3,226.95,227.06,4085.0,214.9341,214.9908,214.6598,214.7638,4085.0
2023-03-15 13:25:00,227.02,227.27,226.98,227.09,2043.0,214.726,214.9624,214.6881,214.7922,2043.0
2023-03-15 13:30:00,227.1,227.1,226.53,226.88,5267.0,214.8016,214.8016,214.2625,214.5935,5267.0
2023-03-15 13:35:00,227.02,227.22,226.84,227.04,3911.0,214.726,214.9151,214.5557,214.7449,3911.0
2023-03-15 13:40:00,227.05,227.05,226.27,226.3,4612.0,214.7543,214.7543,214.0166,214.045,4612.0
2023-03-15 13:45:00,226.31,226.39,226.04,226.37,4575.0,214.0544,214.1301,213.799,214.1112,4575.0
2023-03-15 13:50:00,226.27,226.7,226.26,226.65,4295.0,214.0166,214.4233,214.0071,214.376,4295.0
2023-03-15 13:55:00,226.64,227.16,226.59,226.89,5445.0,214.3665,214.8584,214.3193,214.603,5445.0
2023-03-15 14:00:00,226.81,227.06,226.71,226.95,4177.0,214.5273,214.7638,214.4328,214.6598,4177.0
2023-03-15 14:05:00,226.87,227.35,226.74,227.1,5497.0,214.5841,215.0381,214.4611,214.8016,5497.0
2023-03-15 14:10:00,227.15,227.41,227.15,227.29,3456.0,214.8489,215.0948,214.8489,214.9813,3456.0
2023-03-15 14:15:00,227.23,227.51,226.95,227.46,4363.0,214.9246,215.1894,214.6598,215.1421,4363.0
2023-03-15 14:20:00,227.48,228.72,227.47,228.72,4624.0,215.1611,216.3339,215.1516,216.3339,4624.0
2023-03-15 14:25:00,228.69,229.85,228.42,229.03,9693.0,216.3055,217.4027,216.0502,216.6271,9693.0
2023-03-15 14:30:00,229.04,229.62,228.63,228.63,4318.0,216.6366,217.1852,216.2488,216.2488,4318.0
2023-03-15 14:35:00,228.71,229.15,228.36,228.87,5319.0,216.3244,216.7406,215.9934,216.4758,5319.0
2023-03-15 14:40:00,228.74,229.28,228.73,228.87,6136.0,216.3528,216.8636,216.3434,216.4758,6136.0
2023-03-15 14:45:00,228.92,228.94,228.43,228.56,4039.0,216.5231,216.542,216.0596,216.1826,4039.0
2023-03-15 14:50:00,228.61,229.16,228.32,229.16,5310.0,216.2299,216.7501,215.9556,216.7501,5310.0
2023-03-15 14:55:00,229.08,229.6,229.08,229.55,10983.0,216.6744,217.1662,216.6744,217.119,10983.0
2023-03-15 15:00:00,229.65,229.92,229.34,229.65,5813.0,217.2135,217.4689,216.9203,217.2135,5813.0
2023-03-15 15:05:00,229.5,230.33,229.5,229.5,10694.0,217.0717,217.8567,217.0717,217.0717,10694.0
2023-03-15 15:10:00,229.49,230.11,229.35,229.87,6196.0,217.0622,217.6486,216.9298,217.4216,6196.0
2023-03-15 15:15:00,229.97,230.23,229.75,229.75,7354.0,217.5162,217.7621,217.3081,217.3081,7354.0
2023-03-15 15:20:00,229.73,230.23,229.51,229.94,6751.0,217.2892,217.7621,217.0811,217.4878,6751.0
2023-03-15 15:25:00,230.04,230.58,229.85,230.32,9468.0,217.5824,218.0932,217.4027,217.8473,9468.0
2023-03-15 15:30:00,230.31,230.59,229.76,229.76,15421.0,217.8378,218.1026,217.3176,217.3176,15421.0
2023-03-15 15:35:00,229.88,229.94,229.44,229.74,15712.0,217.4311,217.4878,217.0149,217.2987,15712.0
2023-03-15 15:40:00,229.66,229.81,228.86,229.12,15840.0,217.223,217.3649,216.4663,216.7122,15840.0
2023-03-15 15:45:00,229.1,229.35,228.87,229.03,15529.0,216.6933,216.9298,216.4758,216.6271,15529.0
2023-03-15 15:50:00,228.99,229.78,228.93,229.75,54587.0,216.5893,217.3365,216.5325,217.3081,54587.0
2023-03-15 15:55:00,229.76,230.71,229.76,230.64,86826.0,217.3176,218.2161,217.3176,218.1499,86826.0
2023-03-16 09:30:00,228.9,228.9,227.86,228.19,14615.0,216.5042,216.5042,215.5205,215.8326,14615.0
2023-03-16 09:35:00,228.5,228.52,228.34,228.36,1457.0,216.1258,216.1447,215.9745,215.9934,1457.0
2023-03-16 09:40:00,228.52,228.84,228.12,228.84,2817.0,216.1447,216.4474,215.7664,216.4474,2817.0
2023-03-16 09:45:00,228.89,229.2,228.11,228.24,4353.0,216.4947,216.7879,215.7569,215.8799,4353.0
2023-03-16 09:50:00,228.71,229.24,228.31,229.24,3723.0,216.3244,216.8257,215.9461,216.8257,3723.0
2023-03-16 09:55:00,229.02,229.58,229.0,229.23,3740.0,216.6177,217.1473,216.5987,216.8163,3740.0
2023-03-16 10:00:00,229.35,229.45,228.63,228.89,4286.0,216.9298,217.0244,216.2488,216.4947,4286.0
2023-03-16 10:05:00,228.67,228.81,227.85,227.85,3504.0,216.2866,216.419,215.511,215.511,3504.0
2023-03-16 10:10:00,227.68,227.84,227.33,227.68,2485.0,215.3502,215.5016,215.0192,215.3502,2485.0
2023-03-16 10:15:00,227.55,227.71,226.66,226.91,6983.0,215.2273,215.3786,214.3855,214.6219,6983.0
2023-03-16 10:20:00,227.18,227.37,226.84,226.91,3496.0,214.8773,215.057,214.5557,214.6219,3496.0
2023-03-16 10:25:00,227.07,227.61,227.0,227.53,5539.0,214.7733,215.284,214.707,215.2083,5539.0
2023-03-16 10:30:00,227.73,227.99,227.48,227.95,7131.0,215.3975,215.6434,215.1611,215.6056,7131.0
2023-03-16 10:35:00,227.95,228.4,227.95,228.28,5800.0,215.6056,216.0312,215.6056,215.9177,5800.0
2023-03-16 10:40:00,228.29,228.56,227.96,228.29,3886.0,215.9272,216.1826,215.6151,215.9272,3886.0
2023-03-16 10:45:00,228.31,228.7,228.18,228.62,10825.0,215.9461,216.315,215.8231,216.2393,10825.0
2023-03-16 10:50:00,228.66,229.44,228.63,229.31,11007.0,216.2772,217.0149,216.2488,216.892,11007.0
2023-03-16 10:55:00,229.75,230.03,229.13,229.39,16129.0,217.3081,217.573,216.7217,216.9676,16129.0
2023-03-16 11:00:00,229.39,229.52,228.85,229.11,14270.0,216.9676,217.0906,216.4569,216.7028,14270.0
2023-03-16 11:05:00,229.06,229.58,228.75,229.35,14761.0,216.6555,217.1473,216.3623,216.9298,14761.0
2023-03-16 11:10:00,229.34,229.48,228.67,228.71,6518.0,216.9203,217.0527,216.2866,216.3244,6518.0
2023-03-16 11:15:00,228.71,229.14,228.61,229.02,17182.0,216.3244,216.7312,216.2299,216.6177,17182.0
2023-03-16 11:20:00,229.06,229.72,229.06,229.64,4140.0,216.6555,217.2798,216.6555,217.2041,4140.0
2023-03-16 11:25:00,229.95,230.62,229.94,230.07,7091.0,217.4973,218.131,217.4878,217.6108,7091.0
2023-03-16 11:30:00,230.07,230.34,229.36,229.47,4638.0,217.6108,217.8662,216.9392,217.0433,4638.0
2023-03-16 11:35:00,229.52,229.76,229.4,229.74,5805.0,217.0906,217.3176,216.9771,217.2987,5805.0
2023-03-16 11:40:00,229.75,230.46,229.74,229.88,4976.0,217.3081,217.9797,217.2987,217.4311,4976.0
2023-03-16 11:45:00,229.97,230.25,229.8,230.24,6311.0,217.5162,217.781,217.3554,217.7716,6311.0
2023-03-16 11:50:00,230.16,231.06,230.16,231.06,5254.0,217.6959,218.5472,217.6959,218.5472,5254.0
2023-03-16 11:55:00,230.91,231.14,230.63,230.72,6832.0,218.4053,218.6229,218.1405,218.2256,6832.0
2023-03-16 12:00:00,230.69,230.83,230.39,230.51,7888.0,218.1972,218.3296,217.9135,218.027,7888.0
2023-03-16 12:05:00,230.5,230.94,230.04,230.34,10358.0,218.0175,218.4337,217.5824,217.8662,10358.0
2023-03-16 12:10:00,230.15,230.44,229.88,230.29,5456.0,217.6865,217.9608,217.4311,217.8189,5456.0
2023-03-16 12:15:00,230.31,230.6,230.31,230.56,4589.0,217.8378,218.1121,217.8378,218.0743,4589.0
2023-03-16 12:20:00,230.43,230.55,230.28,230.29,3931.0,217.9513,218.0648,217.8094,217.8189,3931.0
2023-03-16 12:25:00,230.2,230.71,230.12,230.46,5023.0,217.7338,218.2161,217.6581,217.9797,5023.0
2023-03-16 12:30:00,230.55,230.55,230.11,230.15,5702.0,218.0648,218.0648,217.6486,217.6865,5702.0
2023-03-16 12:35:00,230.15,230.22,229.96,230.22,5058.0,217.6865,217.7527,217.5068,217.7527,5058.0
2023-03-16 12:40:00,230.03,230.31,229.98,230.31,4065.0,217.573,217.8378,217.5257,217.8378,4065.0
2023-03-16 12:45:00,230.33,230.59,230.16,230.55,8291.0,217.8567,218.1026,217.6959,218.0648,8291.0
2023-03-16 12:50:00,230.78,231.66,230.7,230.9,5626.0,218.2823,219.1147,218.2067,218.3958,5626.0
2023-03-16 12:55:00,230.93,231.48,230.92,231.45,2475.0,218.4242,218.9444,218.4148,218.9161,2475.0
2023-03-16 13:00:00,231.66,231.94,231.45,231.94,5268.0,219.1147,219.3795,218.9161,219.3795,5268.0
2023-03-16 13:05:00,232.09,232.33,231.93,231.98,6365.0,219.5214,219.7484,219.3701,219.4174,6365.0
2023-03-16 13:10:00,231.92,232.0,231.84,231.84,2000.0,219.3606,219.4363,219.2849,219.2849,2000.0
2023-03-16 13:15:00,231.81,231.81,231.09,231.09,3662.0,219.2566,219.2566,218.5756,218.5756,3662.0
2023-03-16 13:20:00,231.28,231.55,231.14,231.5,6019.0,218.7553,219.0106,218.6229,218.9634,6019.0
2023-03-16 13:25:00,231.52,231.68,231.3,231.39,6218.0,218.9823,219.1336,218.7742,218.8593,6218.0
2023-03-16 13:30:00,231.29,231.39,230.88,230.94,7513.0,218.7647,218.8593,218.3769,218.4337,7513.0
2023-03-16 13:35:00,230.94,231.07,230.9,231.04,4752.0,218.4337,218.5566,218.3958,218.5283,4752.0
2023-03-16 13:40:00,231.12,231.14,230.83,231.02,11302.0,218.6039,218.6229,218.3296,218.5094,11302.0
2023-03-16 13:45:00,231.09,231.48,231.0,231.33,8536.0,218.5756,218.9444,218.4904,218.8026,8536.0
2023-03-16 13:50:00,231.31,231.43,230.98,231.37,12769.0,218.7836,218.8971,218.4715,218.8404,12769.0
2023-03-16 13:55:00,231.31,231.39,231.13,231.25,6956.0,218.7836,218.8593,218.6134,218.7269,6956.0
2023-03-16 14:00:00,231.25,231.25,230.84,231.02,9019.0,218.7269,218.7269,218.3391,218.5094,9019.0
2023-03-16 14:05:00,230.87,230.95,230.6,230.95,3304.0,218.3675,218.4431,218.1121,218.4431,3304.0
2023-03-16 14:10:00,231.21,231.26,230.99,231.01,6175.0,218.6891,218.7364,218.481,218.4999,6175.0
2023-03-16 14:15:00,230.95,231.08,230.8,230.8,7890.0,218.4431,218.5661,218.3013,218.3013,7890.0
2023-03-16 14:20:00,230.83,231.42,230.82,231.33,7067.0,218.3296,218.8877,218.3202,218.8026,7067.0
2023-03-16 14:25:00,231.21,231.44,231.16,231.44,3490.0,218.6891,218.9066,218.6418,218.9066,3490.0
2023-03-16 14:30:00,231.53,231.59,231.03,231.06,6404.0,218.9917,219.0485,218.5188,218.5472,6404.0
2023-03-16 14:35:00,231.2,231.68,231.15,231.68,2814.0,218.6796,219.1336,218.6323,219.1336,2814.0
2023-03-16 14:40:00,231.63,232.12,231.56,232.11,4277.0,219.0863,219.5498,219.0201,219.5403,4277.0
2023-03-16 14:45:00,231.89,231.9,231.63,231.64,8515.0,219.3322,219.3417,219.0863,219.0958,8515.0
2023-03-16 14:50:00,231.6,231.62,231.49,231.49,4450.0,219.0579,219.0769,218.9539,218.9539,4450.0
2023-03-16 14:55:00,231.58,232.12,231.51,232.12,3203.0,219.039,219.5498,218.9728,219.5498,3203.0
2023-03-16 15:00:00,232.04,232.32,231.9,232.3,6883.0,219.4741,219.739,219.3417,219.72,6883.0
2023-03-16 15:05:00,232.19,232.33,232.02,232.07,7457.0,219.616,219.7484,219.4552,219.5025,7457.0
2023-03-16 15:10:00,232.11,232.33,231.97,231.99,7588.0,219.5403,219.7484,219.4079,219.4268,7588.0
2023-03-16 15:15:00,231.97,232.14,231.83,231.83,8233.0,219.4079,219.5687,219.2755,219.2755,8233.0
2023-03-16 15:20:00,231.88,232.74,231.88,232.65,12523.0,219.3228,220.1362,219.3228,220.0511,12523.0
2023-03-16 15:25:00,232.63,232.74,232.46,232.61,10365.0,220.0322,220.1362,219.8714,220.0132,10365.0
2023-03-16 15:30:00,232.61,232.7,231.97,232.3,15410.0,220.0132,220.0984,219.4079,219.72,15410.0
2023-03-16 15:35:00,232.26,232.26,231.89,232.1,9844.0,219.6822,219.6822,219.3322,219.5309,9844.0
2023-03-16 15:40:00,232.09,232.48,231.98,232.43,16166.0,219.5214,219.8903,219.4174,219.843,16166.0
2023-03-16 15:45:00,232.42,232.42,231.78,232.16,28417.0,219.8335,219.8335,219.2282,219.5876,28417.0
2023-03-16 15:50:00,232.19,232.24,231.77,231.82,49217.0,219.616,219.6633,219.2187,219.266,49217.0
2023-03-16 15:55:00,231.81,232.13,231.26,231.84,91216.0,219.2566,219.5592,218.7364,219.2849,91216.0
2023-03-17 09:30:00,230.05,230.44,226.89,226.93,147103.0,217.5919,217.9608,214.603,214.6408,147103.0
2023-03-17 09:35:00,227.12,228.76,226.94,228.24,12567.0,214.8206,216.3717,214.6503,215.8799,12567.0
2023-03-17 09:40:00,228.56,228.59,227.54,228.45,5181.0,216.1826,216.2109,215.2178,216.0785,5181.0
2023-03-17 09:45:00,228.25,228.39,226.14,226.25,10581.0,215.8894,216.0218,213.8936,213.9977,10581.0
2023-03-17 09:50:00,225.92,227.15,225.92,227.08,14997.0,213.6855,214.8489,213.6855,214.7827,14997.0
2023-03-17 09:55:00,227.11,227.11,226.34,226.45,5310.0,214.8111,214.8111,214.0828,214.1868,5310.0
2023-03-17 10:00:00,226.71,228.69,226.56,228.69,11459.0,214.4328,216.3055,214.2909,216.3055,11459.0
2023-03-17 10:05:00,228.3,228.42,227.13,227.76,6371.0,215.9366,216.0502,214.83,215.4259,6371.0
2023-03-17 10:10:00,227.57,227.63,227.24,227.37,10066.0,215.2462,215.3029,214.9341,215.057,10066.0
2023-03-17 10:15:00,227.41,227.9,226.48,226.48,5144.0,215.0948,215.5583,214.2152,214.2152,5144.0
2023-03-17 10:20:00,226.69,226.82,226.17,226.49,9166.0,214.4138,214.5368,213.922,214.2247,9166.0
2023-03-17 10:25:00,226.32,226.65,226.07,226.45,9006.0,214.0639,214.376,213.8274,214.1868,9006.0
2023-03-17 10:30:00,226.27,226.43,225.57,225.67,8543.0,214.0166,214.1679,213.3545,213.4491,8543.0
2023-03-17 10:35:00,225.46,225.6,225.17,225.26,7006.0,213.2504,213.3829,212.9762,213.0613,7006.0
2023-03-17 10:40:00,225.15,226.03,224.95,225.49,14629.0,212.9572,213.7896,212.7681,213.2788,14629.0
2023-03-17 10:45:00,225.46,225.97,225.46,225.59,8605.0,213.2504,213.7328,213.2504,213.3734,8605.0
2023-03-17 10:50:00,225.59,225.59,224.23,224.9,8810.0,213.3734,213.3734,212.0871,212.7208,8810.0
2023-03-17 10:55:00,224.88,225.25,224.81,225.24,6973.0,212.7019,213.0518,212.6356,213.0424,6973.0
2023-03-17 11:00:00,225.24,225.24,224.74,225.12,9946.0,213.0424,213.0424,212.5694,212.9289,9946.0
2023-03-17 11:05:00,225.3,225.7,225.08,225.66,8608.0,213.0991,213.4774,212.891,213.4396,8608.0
2023-03-17 11:10:00,225.47,225.65,224.97,225.51,10368.0,213.2599,213.4302,212.787,213.2977,10368.0
2023-03-17 11:15:00,225.47,226.05,225.47,225.64,14623.0,213.2599,213.8085,213.2599,213.4207,14623.0
2023-03-17 11:20:00,225.71,225.76,224.94,225.02,12513.0,213.4869,213.5342,212.7586,212.8343,12513.0
2023-03-17 11:25:00,225.09,225.09,224.39,224.57,9174.0,212.9005,212.9005,212.2384,212.4086,9174.0
2023-03-17 11:30:00,224.57,225.2,224.4,225.17,8680.0,212.4086,213.0045,212.2478,212.9762,8680.0
2023-03-17 11:35:00,225.15,225.19,224.43,224.58,8330.0,212.9572,212.9951,212.2762,212.4181,8330.0
2023-03-17 11:40:00,224.49,224.91,224.48,224.87,7270.0,212.333,212.7302,212.3235,212.6924,7270.0
2023-03-17 11:45:00,224.94,225.37,224.8,224.92,6593.0,212.7586,213.1653,212.6262,212.7397,6593.0
2023-03-17 11:50:00,225.04,225.51,224.89,224.9,9448.0,212.8532,213.2977,212.7113,212.7208,9448.0
2023-03-17 11:55:00,224.81,225.21,224.65,225.21,15506.0,212.6356,213.014,212.4843,213.014,15506.0
2023-03-17 12:00:00,225.32,226.0,225.32,226.0,10431.0,213.118,213.7612,213.118,213.7612,10431.0
2023-03-17 12:05:00,225.83,226.05,225.58,225.94,9715.0,213.6004,213.8085,213.3639,213.7045,9715.0
2023-03-17 12:10:00,225.92,226.01,225.62,225.77,12310.0,213.6855,213.7707,213.4018,213.5437,12310.0
2023-03-17 12:15:00,225.71,226.03,225.44,225.75,12804.0,213.4869,213.7896,213.2315,213.5247,12804.0
2023-03-17 12:20:00,225.7,225.7,225.23,225.28,7734.0,213.4774,213.4774,213.0329,213.0802,7734.0
2023-03-17 12:25:00,225.4,225.81,225.13,225.81,71542.0,213.1937,213.5815,212.9383,213.5815,71542.0
2023-03-17 12:30:00,225.82,226.2,225.69,225.77,6946.0,213.591,213.9504,213.468,213.5437,6946.0
2023-03-17 12:35:00,225.86,225.86,225.14,225.27,8091.0,213.6288,213.6288,212.9478,213.0707,8091.0
2023-03-17 12:40:00,225.18,226.08,225.1,225.9,9828.0,212.9856,213.8369,212.9099,213.6666,9828.0
2023-03-17 12:45:00,225.93,226.09,225.67,225.94,6247.0,213.695,213.8463,213.4491,213.7045,6247.0
2023-03-17 12:50:00,225.87,226.1,225.28,225.36,6778.0,213.6382,213.8558,213.0802,213.1559,6778.0
2023-03-17 12:55:00,225.44,225.76,225.38,225.38,7682.0,213.2315,213.5342,213.1748,213.1748,7682.0
2023-03-17 13:00:00,225.45,225.53,225.26,225.48,8055.0,213.241,213.3167,213.0613,213.2694,8055.0
2023-03-17 13:05:00,225.39,226.14,225.29,225.93,11707.0,213.1842,213.8936,213.0897,213.695,11707.0
2023-03-17 13:10:00,225.94,226.1,225.79,225.93,4111.0,213.7045,213.8558,213.5626,213.695,4111.0
2023-03-17 13:15:00,226.05,226.14,225.65,225.87,9041.0,213.8085,213.8936,213.4302,213.6382,9041.0
2023-03-17 13:20:00,225.94,226.48,225.71,225.74,7029.0,213.7045,214.2152,213.4869,213.5153,7029.0
2023-03-17 13:25:00,225.65,225.84,225.53,225.84,5490.0,213.4302,213.6099,213.3167,213.6099,5490.0
2023-03-17 13:30:00,225.83,225.95,225.53,225.54,6563.0,213.6004,213.7139,213.3167,213.3261,6563.0
2023-03-17 13:35:00,225.61,225.65,225.26,225.62,6892.0,213.3923,213.4302,213.0613,213.4018,6892.0
2023-03-17 13:40:00,225.57,225.63,225.12,225.2,5480.0,213.3545,213.4112,212.9289,213.0045,5480.0
2023-03-17 13:45:00,225.2,225.6,224.98,225.56,6323.0,213.0045,213.3829,212.7964,213.345,6323.0
2023-03-17 13:50:00,225.48,225.68,225.12,225.21,8787.0,213.2694,213.4585,212.9289,213.014,8787.0
2023-03-17 13:55:00,225.23,225.28,224.97,225.19,8954.0,213.0329,213.0802,212.787,212.9951,8954.0
2023-03-17 14:00:00,225.39,225.73,225.22,225.26,9921.0,213.1842,213.5058,213.0234,213.0613,9921.0
2023-03-17 14:05:00,225.24,225.56,225.04,225.05,11460.0,213.0424,213.345,212.8532,212.8626,11460.0
2023-03-17 14:10:00,225.11,225.18,224.2,224.28,24892.0,212.9194,212.9856,212.0587,212.1343,24892.0
2023-03-17 14:15:00,224.18,224.69,223.88,224.69,31379.0,212.0398,212.5221,211.756,212.5221,31379.0
2023-03-17 14:20:00,224.69,224.79,224.3,224.35,8973.0,212.5221,212.6167,212.1533,212.2006,8973.0
2023-03-17 14:25:00,224.23,224.33,223.97,224.26,7879.0,212.0871,212.1816,211.8411,212.1154,7879.0
2023-03-17 14:30:00,224.12,224.66,224.05,224.33,12484.0,211.983,212.4938,211.9168,212.1816,12484.0
2023-03-17 14:35:00,224.26,224.43,223.91,224.43,10757.0,212.1154,212.2762,211.7844,212.2762,10757.0
2023-03-17 14:40:00,224.45,224.55,224.09,224.47,10305.0,212.2951,212.3897,211.9546,212.3141,10305.0
2023-03-17 14:45:00,224.38,224.55,224.16,224.41,7451.0,212.2289,212.3897,212.0208,212.2573,7451.0
2023-03-17 14:50:00,224.4,225.04,224.21,225.04,9561.0,212.2478,212.8532,212.0681,212.8532,9561.0
2023-03-17 14:55:00,225.11,225.2,224.72,224.73,9836.0,212.9194,213.0045,212.5505,212.56,9836.0
2023-03-17 15:00:00,224.9,225.07,224.15,224.26,28828.0,212.7208,212.8816,212.0114,212.1154,28828.0
2023-03-17 15:05:00,224.2,224.38,224.06,224.2,14902.0,212.0587,212.2289,211.9263,212.0587,14902.0
2023-03-17 15:10:00,224.25,224.64,224.11,224.39,13589.0,212.106,212.4749,211.9736,212.2384,13589.0
2023-03-17 15:15:00,224.38,224.88,224.19,224.54,17897.0,212.2289,212.7019,212.0492,212.3803,17897.0
2023-03-17 15:20:00,224.55,224.55,224.02,224.39,38937.0,212.3897,212.3897,211.8884,212.2384,38937.0
2023-03-17 15:25:00,224.4,224.79,224.28,224.28,23454.0,212.2478,212.6167,212.1343,212.1343,23454.0
2023-03-17 15:30:00,224.36,224.4,223.81,224.39,30975.0,212.21,212.2478,211.6898,212.2384,30975.0
2023-03-17 15:35:00,224.47,224.64,224.33,224.59,37489.0,212.3141,212.4749,212.1816,212.4276,37489.0
2023-03-17 15:40:00,224.5,224.63,224.26,224.45,37487.0,212.3424,212.4654,212.1154,212.2951,37487.0
2023-03-17 15:45:00,224.42,224.52,223.81,223.87,46093.0,212.2668,212.3614,211.6898,211.7466,46093.0
2023-03-17 15:50:00,223.93,226.11,223.93,226.09,90218.0,211.8033,213.8652,211.8033,213.8463,90218.0
2023-03-17 15:55:00,225.96,226.27,225.33,225.34,256796.0,213.7234,214.0166,213.1275,213.1369,256796.0
2023-03-20 09:30:00,227.52,228.94,225.82,227.5,22159.0,215.1989,216.542,213.591,215.18,22159.0
2023-03-20 09:35:00,227.26,227.62,226.24,227.55,5699.0,214.953,215.2935,213.9882,215.2273,5699.0
2023-03-20 09:40:00,227.66,228.21,227.33,227.95,7720.0,215.3313,215.8515,215.0192,215.6056,7720.0
2023-03-20 09:45:00,227.79,229.41,227.79,229.41,9835.0,215.4543,216.9865,215.4543,216.9865,9835.0
2023-03-20 09:50:00,229.15,230.85,229.07,230.49,15614.0,216.7406,218.3486,216.665,218.0081,15614.0
2023-03-20 09:55:00,230.41,231.07,230.19,230.9,5022.0,217.9324,218.5566,217.7243,218.3958,5022.0
2023-03-20 10:00:00,230.89,231.46,230.89,231.35,8020.0,218.3864,218.9255,218.3864,218.8215,8020.0
2023-03-20 10:05:00,231.51,231.6,230.64,230.69,8417.0,218.9728,219.0579,218.1499,218.1972,8417.0
2023-03-20 10:10:00,230.82,231.44,230.7,231.44,13000.0,218.3202,218.9066,218.2067,218.9066,13000.0
2023-03-20 10:15:00,231.38,231.78,230.85,231.04,17759.0,218.8499,219.2282,218.3486,218.5283,17759.0
2023-03-20 10:20:00,231.0,232.0,230.94,231.62,6405.0,218.4904,219.4363,218.4337,219.0769,6405.0
2023-03-20 10:25:00,231.56,231.99,231.25,231.48,5524.0,219.0201,219.4268,218.7269,218.9444,5524.0
2023-03-20 10:30:00,231.33,231.76,231.29,231.44,6274.0,218.8026,219.2093,218.7647,218.9066,6274.0
2023-03-20 10:35:00,231.47,231.73,230.94,231.18,3200.0,218.935,219.1809,218.4337,218.6607,3200.0
2023-03-20 10:40:00,230.97,231.15,230.63,230.63,3248.0,218.4621,218.6323,218.1405,218.1405,3248.0
2023-03-20 10:45:00,230.72,231.68,230.67,231.68,9027.0,218.2256,219.1336,218.1783,219.1336,9027.0
2023-03-20 10:50:00,231.81,231.81,231.27,231.37,4002.0,219.2566,219.2566,218.7458,218.8404,4002.0
2023-03-20 10:55:00,231.43,231.65,231.18,231.18,4090.0,218.8971,219.1052,218.6607,218.6607,4090.0
2023-03-20 11:00:00,231.29,231.78,231.29,231.35,2325.0,218.7647,219.2282,218.7647,218.8215,2325.0
2023-03-20 11:05:00,231.38,231.45,231.08,231.3,4369.0,218.8499,218.9161,218.5661,218.7742,4369.0
2023-03-20 11:10:00,231.09,231.09,230.63,230.79,3727.0,218.5756,218.5756,218.1405,218.2918,3727.0
2023-03-20 11:15:00,230.68,230.75,230.24,230.45,3549.0,218.1878,218.254,217.7716,217.9702,3549.0
2023-03-20 11:20:00,230.55,230.85,230.46,230.6,3644.0,218.0648,218.3486,217.9797,218.1121,3644.0
2023-03-20 11:25:00,230.71,231.08,230.63,231.02,4270.0,218.2161,218.5661,218.1405,218.5094,4270.0
2023-03-20 11:30:00,230.91,231.74,230.91,231.4,6356.0,218.4053,219.1904,218.4053,218.8688,6356.0
2023-03-20 11:35:00,231.33,231.88,231.33,231.7,3768.0,218.8026,219.3228,218.8026,219.1525,3768.0
2023-03-20 11:40:00,231.62,231.69,231.02,231.03,5062.0,219.0769,219.1431,218.5094,218.5188,5062.0
2023-03-20 11:45:00,231.11,231.23,230.99,231.13,1740.0,218.5945,218.708,218.481,218.6134,1740.0
2023-03-20 11:50:00,231.21,231.37,230.73,230.73,3651.0,218.6891,218.8404,218.2351,218.2351,3651.0
2023-03-20 11:55:00,230.78,230.89,230.46,230.56,3900.0,218.2823,218.3864,217.9797,218.0743,3900.0
2023-03-20 12:00:00,230.36,230.36,230.09,230.09,3300.0,217.8851,217.8851,217.6297,217.6297,3300.0
2023-03-20 12:05:00,230.05,230.17,229.83,229.83,3025.0,217.5919,217.7054,217.3838,217.3838,3025.0
2023-03-20 12:10:00,229.5,229.51,228.82,229.04,3809.0,217.0717,217.0811,216.4285,216.6366,3809.0
2023-03-20 12:15:00,229.05,229.35,228.97,229.05,4670.0,216.646,216.9298,216.5704,216.646,4670.0
2023-03-20 12:20:00,229.15,229.39,228.98,229.02,4734.0,216.7406,216.9676,216.5798,216.6177,4734.0
2023-03-20 12:25:00,229.02,229.3,228.83,229.19,2500.0,216.6177,216.8825,216.4379,216.7785,2500.0
2023-03-20 12:30:00,229.32,229.51,229.18,229.41,2549.0,216.9014,217.0811,216.769,216.9865,2549.0
2023-03-20 12:35:00,229.29,229.56,229.23,229.55,1506.0,216.873,217.1284,216.8163,217.119,1506.0
2023-03-20 12:40:00,229.4,229.85,229.4,229.81,2809.0,216.9771,217.4027,216.9771,217.3649,2809.0
2023-03-20 12:45:00,229.91,230.06,229.74,229.87,5707.0,217.4595,217.6013,217.2987,217.4216,5707.0
2023-03-20 12:50:00,229.87,230.26,229.87,230.21,1694.0,217.4216,217.7905,217.4216,217.7432,1694.0
2023-03-20 12:55:00,230.27,230.53,230.2,230.2,2500.0,217.8,218.0459,217.7338,217.7338,2500.0
2023-03-20 13:00:00,230.26,230.45,230.19,230.37,3145.0,217.7905,217.9702,217.7243,217.8946,3145.0
2023-03-20 13:05:00,230.46,230.8,230.46,230.72,1941.0,217.9797,218.3013,217.9797,218.2256,1941.0
2023-03-20 13:10:00,230.8,230.87,230.61,230.68,2209.0,218.3013,218.3675,218.1216,218.1878,2209.0
2023-03-20 13:15:00,230.74,230.82,230.69,230.74,2171.0,218.2445,218.3202,218.1972,218.2445,2171.0
2023-03-20 13:20:00,230.8,231.0,230.65,231.0,4751.0,218.3013,218.4904,218.1594,218.4904,4751.0
2023-03-20 13:25:00,231.0,231.0,230.74,230.74,2858.0,218.4904,218.4904,218.2445,218.2445,2858.0
2023-03-20 13:30:00,230.78,231.0,230.69,230.78,2563.0,218.2823,218.4904,218.1972,218.2823,2563.0
2023-03-20 13:35:00,230.61,230.64,230.35,230.36,1829.0,218.1216,218.1499,217.8756,217.8851,1829.0
2023-03-20 13:40:00,230.44,230.61,230.34,230.34,4564.0,217.9608,218.1216,217.8662,217.8662,4564.0
2023-03-20 13:45:00,230.3,230.33,230.11,230.25,2340.0,217.8283,217.8567,217.6486,217.781,2340.0
2023-03-20 13:50:00,230.23,230.25,229.86,229.87,3407.0,217.7621,217.781,217.4122,217.4216,3407.0
2023-03-20 13:55:00,230.03,230.14,229.94,230.12,1821.0,217.573,217.677,217.4878,217.6581,1821.0
2023-03-20 14:00:00,230.16,230.16,229.65,229.73,2400.0,217.6959,217.6959,217.2135,217.2892,2400.0
2023-03-20 14:05:00,229.84,229.84,229.57,229.57,1856.0,217.3933,217.3933,217.1379,217.1379,1856.0
2023-03-20 14:10:00,229.49,229.82,229.49,229.72,2869.0,217.0622,217.3743,217.0622,217.2798,2869.0
2023-03-20 14:15:00,229.71,229.71,229.49,229.7,4938.0,217.2703,217.2703,217.0622,217.2608,4938.0
2023-03-20 14:20:00,229.73,229.93,229.7,229.9,3182.0,217.2892,217.4784,217.2608,217.45,3182.0
2023-03-20 14:25:00,229.83,229.9,229.67,229.76,3824.0,217.3838,217.45,217.2325,217.3176,3824.0
2023-03-20 14:30:00,229.73,229.77,229.3,229.54,4231.0,217.2892,217.327,216.8825,217.1095,4231.0
2023-03-20 14:35:00,229.5,229.5,229.25,229.26,2313.0,217.0717,217.0717,216.8352,216.8447,2313.0
2023-03-20 14:40:00,229.13,229.28,228.95,229.22,3446.0,216.7217,216.8636,216.5514,216.8068,3446.0
2023-03-20 14:45:00,229.08,229.29,229.08,229.23,2373.0,216.6744,216.873,216.6744,216.8163,2373.0
2023-03-20 14:50:00,229.24,229.66,229.24,229.47,2908.0,216.8257,217.223,216.8257,217.0433,2908.0
2023-03-20 14:55:00,229.5,229.58,229.27,229.37,3491.0,217.0717,217.1473,216.8541,216.9487,3491.0
2023-03-20 15:00:00,229.2,229.43,229.19,229.32,2909.0,216.7879,217.0055,216.7785,216.9014,2909.0
2023-03-20 15:05:00,229.39,229.58,229.26,229.26,2882.0,216.9676,217.1473,216.8447,216.8447,2882.0
2023-03-20 15:10:00,229.21,229.4,229.12,229.35,5316.0,216.7974,216.9771,216.7122,216.9298,5316.0
2023-03-20 15:15:00,229.31,229.42,229.06,229.42,5883.0,216.892,216.996,216.6555,216.996,5883.0
2023-03-20 15:20:00,229.5,229.5,228.99,229.28,4887.0,217.0717,217.0717,216.5893,216.8636,4887.0
2023-03-20 15:25:00,229.59,229.68,229.41,229.68,2232.0,217.1568,217.2419,216.9865,217.2419,2232.0
2023-03-20 15:30:00,229.64,230.17,229.64,230.17,10920.0,217.2041,217.7054,217.2041,217.7054,10920.0
2023-03-20 15:35:00,230.18,230.29,229.92,229.92,9952.0,217.7148,217.8189,217.4689,217.4689,9952.0
2023-03-20 15:40:00,229.9,229.92,229.75,229.77,7942.0,217.45,217.4689,217.3081,217.327,7942.0
2023-03-20 15:45:00,229.77,229.77,229.58,229.59,9549.0,217.327,217.327,217.1473,217.1568,9549.0
2023-03-20 15:50:00,229.69,230.2,229.69,229.98,25130.0,217.2514,217.7338,217.2514,217.5257,25130.0
2023-03-20 15:55:00,229.92,230.01,229.72,229.99,51351.0,217.4689,217.554,217.2798,217.5351,51351.0
2023-03-21 09:30:00,233.43,234.85,232.71,232.78,11407.0,220.7888,222.1319,220.1078,220.174,11407.0
2023-03-21 09:35:00,232.98,233.19,232.67,233.18,1863.0,220.3632,220.5618,220.07,220.5524,1863.0
2023-03-21 09:40:00,233.14,233.43,232.7,233.34,1880.0,220.5145,220.7888,220.0984,220.7037,1880.0
2023-03-21 09:45:00,233.57,234.73,233.43,234.32,5647.0,220.9213,222.0184,220.7888,221.6306,5647.0
2023-03-21 09:50:00,233.59,233.99,233.4,233.49,2695.0,220.9402,221.3185,220.7605,220.8456,2695.0
2023-03-21 09:55:00,233.35,234.21,233.35,234.16,2613.0,220.7132,221.5266,220.7132,221.4793,2613.0
2023-03-21 10:00:00,234.23,234.72,234.07,234.13,5510.0,221.5455,222.009,221.3942,221.4509,5510.0
2023-03-21 10:05:00,234.21,234.4,233.89,234.11,3943.0,221.5266,221.7063,221.2239,221.432,3943.0
2023-03-21 10:10:00,234.12,234.41,234.07,234.16,4244.0,221.4415,221.7158,221.3942,221.4793,4244.0
2023-03-21 10:15:00,234.01,234.08,233.72,233.82,2167.0,221.3374,221.4036,221.0631,221.1577,2167.0
2023-03-21 10:20:00,233.9,234.0,233.68,233.94,2040.0,221.2334,221.328,221.0253,221.2712,2040.0
2023-03-21 10:25:00,234.08,234.12,233.77,233.88,2820.0,221.4036,221.4415,221.1104,221.2145,2820.0
2023-03-21 10:30:00,233.81,234.18,233.81,233.89,2941.0,221.1483,221.4982,221.1483,221.2239,2941.0
2023-03-21 10:35:00,233.83,233.96,233.54,233.96,3230.0,221.1672,221.2901,220.8929,221.2901,3230.0
2023-03-21 10:40:00,234.04,234.19,233.97,234.19,3408.0,221.3658,221.5077,221.2996,221.5077,3408.0
2023-03-21 10:45:00,234.19,234.46,234.12,234.32,2282.0,221.5077,221.7631,221.4415,221.6306,2282.0
2023-03-21 10:50:00,234.33,234.43,233.97,234.01,3957.0,221.6401,221.7347,221.2996,221.3374,3957.0
2023-03-21 10:55:00,233.97,234.0,233.59,233.8,1428.0,221.2996,221.328,220.9402,221.1388,1428.0
2023-03-21 11:00:00,233.61,233.69,233.57,233.58,3040.0,220.9591,221.0348,220.9213,220.9307,3040.0
2023-03-21 11:05:00,233.56,233.57,233.43,233.43,4506.0,220.9118,220.9213,220.7888,220.7888,4506.0
2023-03-21 11:10:00,233.43,234.0,233.43,233.81,8055.0,220.7888,221.328,220.7888,221.1483,8055.0
2023-03-21 11:15:00,233.88,234.17,233.79,234.17,1423.0,221.2145,221.4888,221.1293,221.4888,1423.0
2023-03-21 11:20:00,234.26,234.4,234.1,234.4,2692.0,221.5739,221.7063,221.4226,221.7063,2692.0
2023-03-21 11:25:00,234.48,234.67,234.32,234.52,4264.0,221.782,221.9617,221.6306,221.8198,4264.0
2023-03-21 11:30:00,234.63,234.92,234.63,234.65,4623.0,221.9239,222.1982,221.9239,221.9428,4623.0
2023-03-21 11:35:00,234.77,234.78,234.38,234.38,2134.0,222.0563,222.0657,221.6874,221.6874,2134.0
2023-03-21 11:40:00,234.3,234.36,233.67,233.67,2334.0,221.6117,221.6685,221.0158,221.0158,2334.0
2023-03-21 11:45:00,233.59,234.01,233.48,234.01,1329.0,220.9402,221.3374,220.8361,221.3374,1329.0
2023-03-21 11:50:00,234.08,234.09,233.66,233.85,5230.0,221.4036,221.4131,221.0064,221.1861,5230.0
2023-03-21 11:55:00,233.96,234.08,233.92,233.96,2896.0,221.2901,221.4036,221.2523,221.2901,2896.0
2023-03-21 12:00:00,233.94,233.94,233.59,233.69,2233.0,221.2712,221.2712,220.9402,221.0348,2233.0
2023-03-21 12:05:00,233.76,233.76,233.57,233.7,2687.0,221.101,221.101,220.9213,221.0442,2687.0
2023-03-21 12:10:00,233.79,233.97,233.79,233.92,2687.0,221.1293,221.2996,221.1293,221.2523,2687.0
2023-03-21 12:15:00,233.88,234.04,233.79,233.8,1210.0,221.2145,221.3658,221.1293,221.1388,1210.0
2023-03-21 12:20:00,233.74,233.74,233.52,233.67,2976.0,221.0821,221.0821,220.874,221.0158,2976.0
2023-03-21 12:25:00,233.73,233.81,233.58,233.64,2965.0,221.0726,221.1483,220.9307,220.9875,2965.0
2023-03-21 12:30:00,233.62,233.78,233.47,233.47,2166.0,220.9686,221.1199,220.8267,220.8267,2166.0
2023-03-21 12:35:00,233.5,233.64,233.33,233.38,2969.0,220.855,220.9875,220.6943,220.7415,2969.0
2023-03-21 12:40:00,233.22,233.65,233.2,233.6,2007.0,220.5902,220.9969,220.5713,220.9496,2007.0
2023-03-21 12:45:00,233.55,233.55,233.39,233.46,1322.0,220.9023,220.9023,220.751,220.8172,1322.0
2023-03-21 12:50:00,233.45,233.65,233.45,233.6,2579.0,220.8078,220.9969,220.8078,220.9496,2579.0
2023-03-21 12:55:00,233.52,233.6,233.35,233.35,2060.0,220.874,220.9496,220.7132,220.7132,2060.0
2023-03-21 13:00:00,233.35,233.39,233.27,233.28,1296.0,220.7132,220.751,220.6375,220.647,1296.0
2023-03-21 13:05:00,233.22,233.25,233.09,233.09,1169.0,220.5902,220.6186,220.4673,220.4673,1169.0
2023-03-21 13:10:00,233.09,233.18,232.97,232.97,4219.0,220.4673,220.5524,220.3538,220.3538,4219.0
2023-03-21 13:15:00,233.09,233.16,232.91,232.92,1886.0,220.4673,220.5335,220.297,220.3065,1886.0
2023-03-21 13:20:00,233.01,233.46,232.99,233.44,4544.0,220.3916,220.8172,220.3727,220.7983,4544.0
2023-03-21 13:25:00,233.53,233.53,233.4,233.41,1503.0,220.8834,220.8834,220.7605,220.7699,1503.0
2023-03-21 13:30:00,233.42,233.47,233.25,233.47,5692.0,220.7794,220.8267,220.6186,220.8267,5692.0
2023-03-21 13:35:00,233.48,233.53,233.36,233.36,2371.0,220.8361,220.8834,220.7226,220.7226,2371.0
2023-03-21 13:40:00,233.36,233.58,233.36,233.53,3629.0,220.7226,220.9307,220.7226,220.8834,3629.0
2023-03-21 13:45:00,233.52,233.75,233.47,233.59,7286.0,220.874,221.0915,220.8267,220.9402,7286.0
2023-03-21 13:50:00,233.55,233.6,233.44,233.48,5817.0,220.9023,220.9496,220.7983,220.8361,5817.0
2023-03-21 13:55:00,233.48,233.48,232.8,232.8,3684.0,220.8361,220.8361,220.193,220.193,3684.0
2023-03-21 14:00:00,232.82,233.01,232.67,232.68,6065.0,220.2119,220.3916,220.07,220.0795,6065.0
2023-03-21 14:05:00,232.62,232.8,232.62,232.74,3179.0,220.0227,220.193,220.0227,220.1362,3179.0
2023-03-21 14:10:00,232.76,232.94,232.75,232.76,7635.0,220.1551,220.3254,220.1457,220.1551,7635.0
2023-03-21 14:15:00,232.78,232.85,232.72,232.8,2561.0,220.174,220.2402,220.1173,220.193,2561.0
2023-03-21 14:20:00,232.93,233.21,232.93,233.0,7130.0,220.3159,220.5808,220.3159,220.3821,7130.0
2023-03-21 14:25:00,233.07,233.21,232.98,233.09,3395.0,220.4483,220.5808,220.3632,220.4673,3395.0
2023-03-21 14:30:00,233.09,233.16,232.97,233.03,3849.0,220.4673,220.5335,220.3538,220.4105,3849.0
2023-03-21 14:35:00,233.06,233.23,232.79,232.8,4691.0,220.4389,220.5997,220.1835,220.193,4691.0
2023-03-21 14:40:00,232.84,233.06,232.76,232.95,2020.0,220.2308,220.4389,220.1551,220.3348,2020.0
2023-03-21 14:45:00,233.0,233.32,233.0,233.28,4035.0,220.3821,220.6848,220.3821,220.647,4035.0
2023-03-21 14:50:00,233.2,233.26,232.93,232.98,2872.0,220.5713,220.628,220.3159,220.3632,2872.0
2023-03-21 14:55:00,232.96,233.28,232.92,233.16,2814.0,220.3443,220.647,220.3065,220.5335,2814.0
2023-03-21 15:00:00,233.17,233.36,233.15,233.36,2658.0,220.5429,220.7226,220.524,220.7226,2658.0
2023-03-21 15:05:00,233.34,233.49,233.34,233.48,2249.0,220.7037,220.8456,220.7037,220.8361,2249.0
2023-03-21 15:10:00,233.52,233.63,233.35,233.55,5874.0,220.874,220.978,220.7132,220.9023,5874.0
2023-03-21 15:15:00,233.62,233.64,233.48,233.56,6359.0,220.9686,220.9875,220.8361,220.9118,6359.0
2023-03-21 15:20:00,233.64,233.8,233.49,233.66,9735.0,220.9875,221.1388,220.8456,221.0064,9735.0
2023-03-21 15:25:00,233.59,233.79,233.42,233.79,6852.0,220.9402,221.1293,220.7794,221.1293,6852.0
2023-03-21 15:30:00,233.81,234.08,233.7,233.83,9243.0,221.1483,221.4036,221.0442,221.1672,9243.0
2023-03-21 15:35:00,233.72,234.17,233.71,234.1,6229.0,221.0631,221.4888,221.0537,221.4226,6229.0
2023-03-21 15:40:00,234.15,234.58,234.15,234.55,7378.0,221.4698,221.8766,221.4698,221.8482,7378.0
2023-03-21 15:45:00,234.64,234.7,234.44,234.6,12862.0,221.9333,221.9901,221.7441,221.8955,12862.0
2023-03-21 15:50:00,234.52,234.6,234.18,234.48,30201.0,221.8198,221.8955,221.4982,221.782,30201.0
2023-03-21 15:55:00,234.42,234.57,234.22,234.37,71442.0,221.7252,221.8671,221.5361,221.6779,71442.0
2023-03-22 09:30:00,234.17,235.24,234.14,235.24,12957.0,221.4888,222.5008,221.4604,222.5008,12957.0
2023-03-22 09:35:00,235.02,235.65,234.98,235.39,3663.0,222.2927,222.8886,222.2549,222.6427,3663.0
2023-03-22 09:40:00,235.34,235.36,234.86,235.14,1800.0,222.5954,222.6143,222.1414,222.4062,1800.0
2023-03-22 09:45:00,234.92,235.35,234.38,234.7,4925.0,222.1982,222.6049,221.6874,221.9901,4925.0
2023-03-22 09:50:00,234.84,235.39,234.84,235.36,1937.0,222.1225,222.6427,222.1225,222.6143,1937.0
2023-03-22 09:55:00,235.2,235.26,234.89,234.89,1156.0,222.463,222.5197,222.1698,222.1698,1156.0
2023-03-22 10:00:00,235.22,235.24,234.95,235.04,501.0,222.4819,222.5008,222.2265,222.3117,501.0
2023-03-22 10:05:00,235.07,235.47,234.89,235.37,2019.0,222.34,222.7184,222.1698,222.6238,2019.0
2023-03-22 10:10:00,235.51,235.53,234.53,234.58,3577.0,222.7562,222.7751,221.8293,221.8766,3577.0
2023-03-22 10:15:00,234.67,235.03,234.39,235.03,3124.0,221.9617,222.3022,221.6969,222.3022,3124.0
2023-03-22 10:20:00,235.03,235.05,234.56,234.56,2851.0,222.3022,222.3211,221.8576,221.8576,2851.0
2023-03-22 10:25:00,234.56,234.89,234.5,234.89,2000.0,221.8576,222.1698,221.8009,222.1698,2000.0
2023-03-22 10:30:00,234.9,235.16,234.71,234.84,3783.0,222.1792,222.4252,221.9995,222.1225,3783.0
2023-03-22 10:35:00,234.75,234.75,234.66,234.68,1598.0,222.0374,222.0374,221.9522,221.9711,1598.0
2023-03-22 10:40:00,234.64,234.67,234.4,234.4,1616.0,221.9333,221.9617,221.7063,221.7063,1616.0
2023-03-22 10:45:00,234.52,234.69,234.33,234.33,1600.0,221.8198,221.9806,221.6401,221.6401,1600.0
2023-03-22 10:50:00,234.44,234.93,234.41,234.93,7066.0,221.7441,222.2076,221.7158,222.2076,7066.0
2023-03-22 10:55:00,234.78,234.84,234.64,234.64,1602.0,222.0657,222.1225,221.9333,221.9333,1602.0
2023-03-22 11:00:00,234.65,234.71,234.38,234.43,2953.0,221.9428,221.9995,221.6874,221.7347,2953.0
2023-03-22 11:05:00,234.5,234.52,234.28,234.28,1230.0,221.8009,221.8198,221.5928,221.5928,1230.0
2023-03-22 11:10:00,234.32,234.32,234.0,234.18,3001.0,221.6306,221.6306,221.328,221.4982,3001.0
2023-03-22 11:15:00,234.15,234.15,233.91,234.13,1602.0,221.4698,221.4698,221.2428,221.4509,1602.0
2023-03-22 11:20:00,234.05,234.21,234.05,234.21,2087.0,221.3753,221.5266,221.3753,221.5266,2087.0
2023-03-22 11:25:00,234.17,234.17,233.98,234.04,2408.0,221.4888,221.4888,221.3091,221.3658,2408.0
2023-03-22 11:30:00,234.15,234.15,233.98,234.01,1355.0,221.4698,221.4698,221.3091,221.3374,1355.0
2023-03-22 11:35:00,234.07,234.07,233.68,233.68,2459.0,221.3942,221.3942,221.0253,221.0253,2459.0
2023-03-22 11:40:00,233.66,233.75,233.44,233.56,2208.0,221.0064,221.0915,220.7983,220.9118,2208.0
2023-03-22 11:45:00,233.63,234.15,233.62,233.98,4050.0,220.978,221.4698,220.9686,221.3091,4050.0
2023-03-22 11:50:00,234.03,234.08,233.91,234.07,1543.0,221.3563,221.4036,221.2428,221.3942,1543.0
2023-03-22 11:55:00,234.04,234.37,234.04,234.27,2004.0,221.3658,221.6779,221.3658,221.5834,2004.0
2023-03-22 12:00:00,234.23,234.34,234.13,234.19,1200.0,221.5455,221.6496,221.4509,221.5077,1200.0
2023-03-22 12:05:00,234.19,234.27,234.07,234.07,3447.0,221.5077,221.5834,221.3942,221.3942,3447.0
2023-03-22 12:10:00,234.08,234.08,233.64,233.86,4826.0,221.4036,221.4036,220.9875,221.1956,4826.0
2023-03-22 12:15:00,233.8,233.87,233.77,233.77,600.0,221.1388,221.205,221.1104,221.1104,600.0
2023-03-22 12:20:00,233.93,234.37,233.8,234.3,3087.0,221.2618,221.6779,221.1388,221.6117,3087.0
2023-03-22 12:25:00,234.24,234.24,234.09,234.09,800.0,221.555,221.555,221.4131,221.4131,800.0
2023-03-22 12:30:00,233.94,234.01,233.87,233.96,1159.0,221.2712,221.3374,221.205,221.2901,1159.0
2023-03-22 12:35:00,234.03,234.04,233.8,233.8,1581.0,221.3563,221.3658,221.1388,221.1388,1581.0
2023-03-22 12:40:00,233.86,234.02,233.81,234.02,1754.0,221.1956,221.3469,221.1483,221.3469,1754.0
2023-03-22 12:45:00,233.95,233.95,233.77,233.81,800.0,221.2807,221.2807,221.1104,221.1483,800.0
2023-03-22 12:50:00,233.89,234.0,233.82,233.82,1100.0,221.2239,221.328,221.1577,221.1577,1100.0
2023-03-22 12:55:00,233.7,233.75,233.38,233.47,1728.0,221.0442,221.0915,220.7415,220.8267,1728.0
2023-03-22 13:00:00,233.43,233.52,233.28,233.35,744.0,220.7888,220.874,220.647,220.7132,744.0
2023-03-22 13:05:00,233.4,233.4,233.19,233.23,1821.0,220.7605,220.7605,220.5618,220.5997,1821.0
2023-03-22 13:10:00,233.33,233.39,233.24,233.37,1738.0,220.6943,220.751,220.6091,220.7321,1738.0
2023-03-22 13:15:00,233.38,233.6,233.38,233.51,1117.0,220.7415,220.9496,220.7415,220.8645,1117.0
2023-03-22 13:20:00,233.5,233.55,233.49,233.51,544.0,220.855,220.9023,220.8456,220.8645,544.0
2023-03-22 13:25:00,233.46,233.62,233.44,233.62,2214.0,220.8172,220.9686,220.7983,220.9686,2214.0
2023-03-22 13:30:00,233.67,233.7,233.57,233.57,600.0,221.0158,221.0442,220.9213,220.9213,600.0
2023-03-22 13:35:00,233.53,233.53,232.9,233.25,4814.0,220.8834,220.8834,220.2875,220.6186,4814.0
2023-03-22 13:40:00,233.13,233.3,233.11,233.12,3869.0,220.5051,220.6659,220.4862,220.4956,3869.0
2023-03-22 13:45:00,233.36,233.44,233.34,233.34,1300.0,220.7226,220.7983,220.7037,220.7037,1300.0
2023-03-22 13:50:00,233.47,233.47,233.34,233.42,2613.0,220.8267,220.8267,220.7037,220.7794,2613.0
2023-03-22 13:55:00,233.49,233.49,233.12,233.12,2996.0,220.8456,220.8456,220.4956,220.4956,2996.0
2023-03-22 14:00:00,233.33,234.5,233.23,234.5,6346.0,220.6943,221.8009,220.5997,221.8009,6346.0
2023-03-22 14:05:00,235.04,235.51,234.45,234.45,2190.0,222.3117,222.7562,221.7536,221.7536,2190.0
2023-03-22 14:10:00,234.42,234.73,233.72,234.11,5091.0,221.7252,222.0184,221.0631,221.432,5091.0
2023-03-22 14:15:00,234.12,234.46,233.98,234.46,3211.0,221.4415,221.7631,221.3091,221.7631,3211.0
2023-03-22 14:20:00,234.11,234.31,233.81,233.81,2023.0,221.432,221.6212,221.1483,221.1483,2023.0
2023-03-22 14:25:00,234.04,234.24,233.89,234.17,2928.0,221.3658,221.555,221.2239,221.4888,2928.0
2023-03-22 14:30:00,234.07,234.75,233.72,234.41,4518.0,221.3942,222.0374,221.0631,221.7158,4518.0
2023-03-22 14:35:00,234.11,234.46,233.14,233.83,4997.0,221.432,221.7631,220.5145,221.1672,4997.0
2023-03-22 14:40:00,234.08,235.25,234.08,234.81,3449.0,221.4036,222.5103,221.4036,222.0941,3449.0
2023-03-22 14:45:00,234.68,236.12,234.59,235.49,16509.0,221.9711,223.3332,221.886,222.7373,16509.0
2023-03-22 14:50:00,235.31,235.8,234.76,234.79,5153.0,222.567,223.0305,222.0468,222.0752,5153.0
2023-03-22 14:55:00,234.92,234.92,233.9,233.9,2777.0,222.1982,222.1982,221.2334,221.2334,2777.0
2023-03-22 15:00:00,233.71,234.08,233.29,233.29,4582.0,221.0537,221.4036,220.6564,220.6564,4582.0
2023-03-22 15:05:00,233.15,233.24,232.01,232.34,5244.0,220.524,220.6091,219.4457,219.7579,5244.0
2023-03-22 15:10:00,232.59,232.61,231.67,232.46,12786.0,219.9943,220.0132,219.1242,219.8714,12786.0
2023-03-22 15:15:00,232.41,232.67,231.99,232.62,20314.0,219.8241,220.07,219.4268,220.0227,20314.0
2023-03-22 15:20:00,232.51,233.51,232.51,232.73,21215.0,219.9187,220.8645,219.9187,220.1267,21215.0
2023-03-22 15:25:00,232.72,232.82,232.24,232.67,8152.0,220.1173,220.2119,219.6633,220.07,8152.0
2023-03-22 15:30:00,232.7,232.84,232.07,232.08,11015.0,220.0984,220.2308,219.5025,219.5119,11015.0
2023-03-22 15:35:00,232.15,232.2,231.56,231.94,6933.0,219.5782,219.6254,219.0201,219.3795,6933.0
2023-03-22 15:40:00,232.01,232.1,231.49,231.49,11030.0,219.4457,219.5309,218.9539,218.9539,11030.0
2023-03-22 15:45:00,231.47,231.47,230.82,231.13,7196.0,218.935,218.935,218.3202,218.6134,7196.0
2023-03-22 15:50:00,231.08,231.23,230.15,230.15,20064.0,218.5661,218.708,217.6865,217.6865,20064.0
2023-03-22 15:55:00,230.23,230.23,229.33,229.33,37748.0,217.7621,217.7621,216.9109,216.9109,37748.0
2023-03-23 09:30:00,229.31,230.58,229.31,229.43,12425.0,216.892,218.0932,216.892,217.0055,12425.0
2023-03-23 09:35:00,230.58,231.55,229.55,230.83,1956.0,218.0932,219.0106,217.119,218.3296,1956.0
2023-03-23 09:40:00,230.46,230.46,230.11,230.43,922.0,217.9797,217.9797,217.6486,217.9513,922.0
2023-03-23 09:45:00,230.14,231.37,230.14,231.12,2964.0,217.677,218.8404,217.677,218.6039,2964.0
2023-03-23 09:50:00,230.97,231.17,230.7,230.7,808.0,218.4621,218.6512,218.2067,218.2067,808.0
2023-03-23 09:55:00,230.11,230.24,229.99,230.24,400.0,217.6486,217.7716,217.5351,217.7716,400.0
2023-03-23 10:00:00,230.14,230.5,229.9,230.07,6406.0,217.677,218.0175,217.45,217.6108,6406.0
2023-03-23 10:05:00,230.34,230.99,230.34,230.56,3518.0,217.8662,218.481,217.8662,218.0743,3518.0
2023-03-23 10:10:00,230.8,231.01,230.59,230.67,1812.0,218.3013,218.4999,218.1026,218.1783,1812.0
2023-03-23 10:15:00,230.96,231.03,230.67,230.7,2208.0,218.4526,218.5188,218.1783,218.2067,2208.0
2023-03-23 10:20:00,230.42,230.62,230.25,230.55,2970.0,217.9418,218.131,217.781,218.0648,2970.0
2023-03-23 10:25:00,230.56,230.82,230.56,230.82,1403.0,218.0743,218.3202,218.0743,218.3202,1403.0
2023-03-23 10:30:00,230.6,230.64,230.37,230.5,2098.0,218.1121,218.1499,217.8946,218.0175,2098.0
2023-03-23 10:35:00,230.51,230.86,230.5,230.78,2912.0,218.027,218.358,218.0175,218.2823,2912.0
2023-03-23 10:40:00,230.87,230.88,230.52,230.52,1335.0,218.3675,218.3769,218.0364,218.0364,1335.0
2023-03-23 10:45:00,230.71,231.21,230.56,231.0,5469.0,218.2161,218.6891,218.0743,218.4904,5469.0
2023-03-23 10:50:00,231.0,231.47,230.95,231.44,4322.0,218.4904,218.935,218.4431,218.9066,4322.0
2023-03-23 10:55:00,231.47,231.49,231.29,231.43,1001.0,218.935,218.9539,218.7647,218.8971,1001.0
2023-03-23 11:00:00,231.59,231.65,231.25,231.25,7882.0,219.0485,219.1052,218.7269,218.7269,7882.0
2023-03-23 11:05:00,231.3,231.59,231.24,231.59,6006.0,218.7742,219.0485,218.7174,219.0485,6006.0
2023-03-23 11:10:00,231.58,231.82,231.5,231.58,2742.0,219.039,219.266,218.9634,219.039,2742.0
2023-03-23 11:15:00,231.61,231.68,231.04,231.04,2758.0,219.0674,219.1336,218.5283,218.5283,2758.0
2023-03-23 11:20:00,230.81,231.27,230.74,230.91,3722.0,218.3107,218.7458,218.2445,218.4053,3722.0
2023-03-23 11:25:00,231.13,231.13,230.66,230.66,4088.0,218.6134,218.6134,218.1688,218.1688,4088.0
2023-03-23 11:30:00,230.75,230.98,230.65,230.79,2513.0,218.254,218.4715,218.1594,218.2918,2513.0
2023-03-23 11:35:00,230.89,231.24,230.89,231.09,1777.0,218.3864,218.7174,218.3864,218.5756,1777.0
2023-03-23 11:40:00,231.06,231.06,230.56,230.56,1001.0,218.5472,218.5472,218.0743,218.0743,1001.0
2023-03-23 11:45:00,230.63,230.7,230.58,230.64,1365.0,218.1405,218.2067,218.0932,218.1499,1365.0
2023-03-23 11:50:00,230.7,230.98,230.69,230.93,2962.0,218.2067,218.4715,218.1972,218.4242,2962.0
2023-03-23 11:55:00,230.64,230.88,230.28,230.68,3513.0,218.1499,218.3769,217.8094,218.1878,3513.0
2023-03-23 12:00:00,230.69,230.74,230.39,230.54,1326.0,218.1972,218.2445,217.9135,218.0553,1326.0
2023-03-23 12:05:00,230.48,230.51,230.2,230.45,2750.0,217.9986,218.027,217.7338,217.9702,2750.0
2023-03-23 12:10:00,230.32,230.32,229.84,229.85,1504.0,217.8473,217.8473,217.3933,217.4027,1504.0
2023-03-23 12:15:00,229.82,229.82,229.6,229.6,899.0,217.3743,217.3743,217.1662,217.1662,899.0
2023-03-23 12:20:00,229.59,229.62,229.3,229.3,2175.0,217.1568,217.1852,216.8825,216.8825,2175.0
2023-03-23 12:25:00,229.27,229.54,229.27,229.33,2009.0,216.8541,217.1095,216.8541,216.9109,2009.0
2023-03-23 12:30:00,229.45,230.04,229.38,229.82,6612.0,217.0244,217.5824,216.9582,217.3743,6612.0
2023-03-23 12:35:00,229.69,229.85,229.58,229.59,2029.0,217.2514,217.4027,217.1473,217.1568,2029.0
2023-03-23 12:40:00,229.46,229.47,229.15,229.41,3052.0,217.0338,217.0433,216.7406,216.9865,3052.0
2023-03-23 12:45:00,229.32,229.47,229.02,229.24,7689.0,216.9014,217.0433,216.6177,216.8257,7689.0
2023-03-23 12:50:00,229.17,229.17,228.87,229.04,2199.0,216.7595,216.7595,216.4758,216.6366,2199.0
2023-03-23 12:55:00,228.96,229.03,228.76,228.8,2190.0,216.5609,216.6271,216.3717,216.4096,2190.0
2023-03-23 13:00:00,228.8,228.87,228.75,228.79,2607.0,216.4096,216.4758,216.3623,216.4001,2607.0
2023-03-23 13:05:00,228.83,228.96,228.42,228.43,3820.0,216.4379,216.5609,216.0502,216.0596,3820.0
2023-03-23 13:10:00,228.67,228.69,228.16,228.16,3936.0,216.2866,216.3055,215.8042,215.8042,3936.0
2023-03-23 13:15:00,227.91,228.1,227.78,227.79,1100.0,215.5678,215.7475,215.4448,215.4543,1100.0
2023-03-23 13:20:00,227.9,228.21,227.9,228.0,6169.0,215.5583,215.8515,215.5583,215.6529,6169.0
2023-03-23 13:25:00,227.88,227.91,227.37,227.63,4276.0,215.5394,215.5678,215.057,215.3029,4276.0
2023-03-23 13:30:00,227.7,227.97,227.67,227.78,3340.0,215.3691,215.6245,215.3408,215.4448,3340.0
2023-03-23 13:35:00,227.78,228.12,227.67,228.02,4543.0,215.4448,215.7664,215.3408,215.6718,4543.0
2023-03-23 13:40:00,228.03,228.46,228.03,228.34,2500.0,215.6813,216.088,215.6813,215.9745,2500.0
2023-03-23 13:45:00,228.32,228.46,227.83,227.83,2650.0,215.9556,216.088,215.4921,215.4921,2650.0
2023-03-23 13:50:00,227.81,228.05,227.7,227.93,1648.0,215.4732,215.7002,215.3691,215.5867,1648.0
2023-03-23 13:55:00,227.93,227.93,227.76,227.76,876.0,215.5867,215.5867,215.4259,215.4259,876.0
2023-03-23 14:00:00,227.78,228.06,227.72,227.72,2748.0,215.4448,215.7096,215.3881,215.3881,2748.0
2023-03-23 14:05:00,227.61,227.86,227.61,227.77,2470.0,215.284,215.5205,215.284,215.4354,2470.0
2023-03-23 14:10:00,227.77,227.84,227.53,227.84,3176.0,215.4354,215.5016,215.2083,215.5016,3176.0
2023-03-23 14:15:00,227.84,227.93,227.71,227.84,2001.0,215.5016,215.5867,215.3786,215.5016,2001.0
2023-03-23 14:20:00,227.68,227.68,227.12,227.12,6950.0,215.3502,215.3502,214.8206,214.8206,6950.0
2023-03-23 14:25:00,226.95,226.96,226.35,226.35,3527.0,214.6598,214.6692,214.0922,214.0922,3527.0
2023-03-23 14:30:00,226.42,226.56,226.01,226.01,5750.0,214.1585,214.2909,213.7707,213.7707,5750.0
2023-03-23 14:35:00,226.15,226.28,225.66,225.69,11026.0,213.9031,214.026,213.4396,213.468,11026.0
2023-03-23 14:40:00,225.76,225.79,225.25,225.26,2731.0,213.5342,213.5626,213.0518,213.0613,2731.0
2023-03-23 14:45:00,225.29,225.8,225.0,225.39,5766.0,213.0897,213.572,212.8154,213.1842,5766.0
2023-03-23 14:50:00,225.37,225.46,225.03,225.25,3814.0,213.1653,213.2504,212.8437,213.0518,3814.0
2023-03-23 14:55:00,225.21,225.89,224.93,225.79,4229.0,213.014,213.6572,212.7491,213.5626,4229.0
2023-03-23 15:00:00,226.08,227.48,225.99,226.52,15984.0,213.8369,215.1611,213.7517,214.253,15984.0
2023-03-23 15:05:00,226.52,226.56,225.64,226.35,7095.0,214.253,214.2909,213.4207,214.0922,7095.0
2023-03-23 15:10:00,226.42,226.42,225.81,226.01,4344.0,214.1585,214.1585,213.5815,213.7707,4344.0
2023-03-23 15:15:00,226.09,226.28,225.3,225.3,3200.0,213.8463,214.026,213.0991,213.0991,3200.0
2023-03-23 15:20:00,225.11,225.59,224.47,225.59,6198.0,212.9194,213.3734,212.3141,213.3734,6198.0
2023-03-23 15:25:00,225.4,225.89,225.29,225.51,3882.0,213.1937,213.6572,213.0897,213.2977,3882.0
2023-03-23 15:30:00,225.3,225.62,225.04,225.56,5653.0,213.0991,213.4018,212.8532,213.345,5653.0
2023-03-23 15:35:00,225.62,226.09,225.62,225.91,5913.0,213.4018,213.8463,213.4018,213.6761,5913.0
2023-03-23 15:40:00,225.78,226.26,225.66,226.26,8134.0,213.5531,214.0071,213.4396,214.0071,8134.0
2023-03-23 15:45:00,226.31,226.86,226.28,226.48,3819.0,214.0544,214.5746,214.026,214.2152,3819.0
2023-03-23 15:50:00,226.58,227.46,226.58,226.92,13235.0,214.3098,215.1421,214.3098,214.6314,13235.0
2023-03-23 15:55:00,226.87,226.87,225.93,226.01,57937.0,214.5841,214.5841,213.695,213.7707,57937.0
2023-03-24 09:30:00,223.84,224.68,222.7,222.7,8601.0,211.7182,212.5127,210.6399,210.6399,8601.0
2023-03-24 09:35:00,223.1,223.81,222.61,222.61,2622.0,211.0182,211.6898,210.5548,210.5548,2622.0
2023-03-24 09:40:00,222.64,222.94,221.77,222.68,6041.0,210.5832,210.8669,209.7603,210.621,6041.0
2023-03-24 09:45:00,222.36,222.43,221.0,221.33,12242.0,210.3183,210.3845,209.032,209.3441,12242.0
2023-03-24 09:50:00,221.33,222.15,221.0,221.62,11099.0,209.3441,210.1197,209.032,209.6184,11099.0
2023-03-24 09:55:00,221.55,222.26,221.54,222.07,3450.0,209.5522,210.2237,209.5427,210.044,3450.0
2023-03-24 10:00:00,222.03,222.6,222.03,222.12,17899.0,210.0062,210.5453,210.0062,210.0913,17899.0
2023-03-24 10:05:00,222.28,223.0,222.28,222.55,5150.0,210.2427,210.9237,210.2427,210.498,5150.0
2023-03-24 10:10:00,222.58,223.43,222.46,223.14,5801.0,210.5264,211.3304,210.4129,211.0561,5801.0
2023-03-24 10:15:00,222.98,222.98,221.8,221.8,4801.0,210.9047,210.9047,209.7887,209.7887,4801.0
2023-03-24 10:20:00,221.51,221.97,221.51,221.96,2694.0,209.5144,209.9494,209.5144,209.94,2694.0
2023-03-24 10:25:00,221.99,223.36,221.96,223.09,5289.0,209.9684,211.2642,209.94,211.0088,5289.0
2023-03-24 10:30:00,223.33,223.72,223.31,223.47,993.0,211.2358,211.6047,211.2169,211.3682,993.0
2023-03-24 10:35:00,223.18,223.18,222.15,222.15,2700.0,211.0939,211.0939,210.1197,210.1197,2700.0
2023-03-24 10:40:00,222.0,222.0,221.12,221.12,3172.0,209.9778,209.9778,209.1455,209.1455,3172.0
2023-03-24 10:45:00,221.12,221.65,221.06,221.44,6646.0,209.1455,209.6468,209.0887,209.4481,6646.0
2023-03-24 10:50:00,221.26,221.55,220.95,220.95,8269.0,209.2779,209.5522,208.9847,208.9847,8269.0
2023-03-24 10:55:00,221.02,221.58,221.01,221.3,8444.0,209.0509,209.5806,209.0414,209.3157,8444.0
2023-03-24 11:00:00,221.47,221.68,220.81,221.43,7323.0,209.4765,209.6751,208.8523,209.4387,7323.0
2023-03-24 11:05:00,221.59,221.59,220.99,221.11,6898.0,209.59,209.59,209.0225,209.136,6898.0
2023-03-24 11:10:00,220.95,220.95,220.59,220.71,10297.0,208.9847,208.9847,208.6442,208.7577,10297.0
2023-03-24 11:15:00,220.66,221.22,220.66,220.96,4586.0,208.7104,209.2401,208.7104,208.9941,4586.0
2023-03-24 11:20:00,221.05,221.33,220.8,221.12,6991.0,209.0793,209.3441,208.8428,209.1455,6991.0
2023-03-24 11:25:00,221.2,221.41,221.06,221.06,10209.0,209.2211,209.4198,209.0887,209.0887,10209.0
2023-03-24 11:30:00,221.11,221.61,221.03,221.61,6136.0,209.136,209.6089,209.0603,209.6089,6136.0
2023-03-24 11:35:00,221.63,222.06,221.63,222.03,1850.0,209.6279,210.0346,209.6279,210.0062,1850.0
2023-03-24 11:40:00,221.99,222.01,221.71,221.87,1632.0,209.9684,209.9873,209.7035,209.8549,1632.0
2023-03-24 11:45:00,221.87,222.69,221.75,222.61,27252.0,209.8549,210.6305,209.7414,210.5548,27252.0
2023-03-24 11:50:00,222.61,222.81,222.26,222.7,3900.0,210.5548,210.744,210.2237,210.6399,3900.0
2023-03-24 11:55:00,222.71,223.63,222.71,223.27,6032.0,210.6494,211.5195,210.6494,211.179,6032.0
2023-03-24 12:00:00,223.11,224.24,222.9,223.4,4631.0,211.0277,212.0965,210.8291,211.302,4631.0
2023-03-24 12:05:00,223.62,223.62,223.13,223.13,2700.0,211.5101,211.5101,211.0466,211.0466,2700.0
2023-03-24 12:10:00,223.15,223.54,223.14,223.54,1976.0,211.0655,211.4344,211.0561,211.4344,1976.0
2023-03-24 12:15:00,223.51,223.57,223.12,223.28,2764.0,211.406,211.4628,211.0372,211.1885,2764.0
2023-03-24 12:20:00,223.4,223.43,223.03,223.42,3601.0,211.302,211.3304,210.952,211.3209,3601.0
2023-03-24 12:25:00,223.43,223.56,223.16,223.51,3106.0,211.3304,211.4533,211.075,211.406,3106.0
2023-03-24 12:30:00,223.64,223.82,223.57,223.72,2800.0,211.529,211.6993,211.4628,211.6047,2800.0
2023-03-24 12:35:00,223.8,224.05,223.8,223.85,2300.0,211.6803,211.9168,211.6803,211.7276,2300.0
2023-03-24 12:40:00,223.89,224.06,223.68,223.73,4642.0,211.7655,211.9263,211.5668,211.6141,4642.0
2023-03-24 12:45:00,223.75,224.07,223.7,223.93,4558.0,211.633,211.9357,211.5858,211.8033,4558.0
2023-03-24 12:50:00,224.07,224.07,223.69,223.81,2301.0,211.9357,211.9357,211.5763,211.6898,2301.0
2023-03-24 12:55:00,223.79,224.07,223.68,223.68,3209.0,211.6709,211.9357,211.5668,211.5668,3209.0
2023-03-24 13:00:00,223.75,223.87,223.61,223.69,3411.0,211.633,211.7466,211.5006,211.5763,3411.0
2023-03-24 13:05:00,223.69,223.8,223.3,223.3,2802.0,211.5763,211.6803,211.2074,211.2074,2802.0
2023-03-24 13:10:00,223.41,223.61,223.34,223.61,1600.0,211.3115,211.5006,211.2453,211.5006,1600.0
2023-03-24 13:15:00,223.62,223.62,223.21,223.21,1468.0,211.5101,211.5101,211.1223,211.1223,1468.0
2023-03-24 13:20:00,223.33,223.58,223.17,223.51,3391.0,211.2358,211.4723,211.0845,211.406,3391.0
2023-03-24 13:25:00,223.52,224.1,223.52,223.72,4180.0,211.4155,211.9641,211.4155,211.6047,4180.0
2023-03-24 13:30:00,223.77,224.03,223.63,223.75,3560.0,211.652,211.8979,211.5195,211.633,3560.0
2023-03-24 13:35:00,223.77,224.15,223.77,224.0,2401.0,211.652,212.0114,211.652,211.8695,2401.0
2023-03-24 13:40:00,224.02,224.02,223.48,223.48,2449.0,211.8884,211.8884,211.3777,211.3777,2449.0
2023-03-24 13:45:00,223.59,223.61,223.26,223.41,4152.0,211.4817,211.5006,211.1696,211.3115,4152.0
2023-03-24 13:50:00,223.3,223.31,223.15,223.29,2440.0,211.2074,211.2169,211.0655,211.198,2440.0
2023-03-24 13:55:00,223.21,223.79,223.21,223.79,3341.0,211.1223,211.6709,211.1223,211.6709,3341.0
2023-03-24 14:00:00,223.81,224.17,223.79,224.04,2682.0,211.6898,212.0303,211.6709,211.9073,2682.0
2023-03-24 14:05:00,224.08,224.09,223.66,223.94,4975.0,211.9452,211.9546,211.5479,211.8128,4975.0
2023-03-24 14:10:00,223.9,224.04,223.84,223.92,9316.0,211.7749,211.9073,211.7182,211.7938,9316.0
2023-03-24 14:15:00,223.93,224.06,223.64,223.79,6382.0,211.8033,211.9263,211.529,211.6709,6382.0
2023-03-24 14:20:00,223.86,224.0,223.72,223.74,4714.0,211.7371,211.8695,211.6047,211.6236,4714.0
2023-03-24 14:25:00,223.75,223.75,223.73,223.74,900.0,211.633,211.633,211.6141,211.6236,900.0
2023-03-24 14:30:00,223.87,224.3,223.8,224.09,6021.0,211.7466,212.1533,211.6803,211.9546,6021.0
2023-03-24 14:35:00,224.09,224.13,223.88,224.03,4601.0,211.9546,211.9925,211.756,211.8979,4601.0
2023-03-24 14:40:00,223.97,224.14,223.86,223.86,6540.0,211.8411,212.0019,211.7371,211.7371,6540.0
2023-03-24 14:45:00,223.79,224.01,223.79,223.93,4630.0,211.6709,211.879,211.6709,211.8033,4630.0
2023-03-24 14:50:00,223.86,223.97,223.72,223.85,4220.0,211.7371,211.8411,211.6047,211.7276,4220.0
2023-03-24 14:55:00,223.95,224.06,223.65,223.69,7882.0,211.8222,211.9263,211.5385,211.5763,7882.0
2023-03-24 15:00:00,223.68,223.73,223.36,223.5,4506.0,211.5668,211.6141,211.2642,211.3966,4506.0
2023-03-24 15:05:00,223.48,223.58,223.24,223.25,4633.0,211.3777,211.4723,211.1507,211.1601,4633.0
2023-03-24 15:10:00,223.25,223.34,223.12,223.12,7699.0,211.1601,211.2453,211.0372,211.0372,7699.0
2023-03-24 15:15:00,223.1,223.65,223.1,223.53,6537.0,211.0182,211.5385,211.0182,211.425,6537.0
2023-03-24 15:20:00,223.56,224.15,223.53,223.8,23277.0,211.4533,212.0114,211.425,211.6803,23277.0
2023-03-24 15:25:00,223.93,224.04,223.55,223.96,4759.0,211.8033,211.9073,211.4439,211.8317,4759.0
2023-03-24 15:30:00,223.95,224.23,223.67,223.85,10178.0,211.8222,212.0871,211.5574,211.7276,10178.0
2023-03-24 15:35:00,223.91,224.3,223.8,223.89,16912.0,211.7844,212.1533,211.6803,211.7655,16912.0
2023-03-24 15:40:00,223.83,224.1,223.8,223.84,9164.0,211.7087,211.9641,211.6803,211.7182,9164.0
2023-03-24 15:45:00,223.86,223.98,223.63,223.98,12385.0,211.7371,211.8506,211.5195,211.8506,12385.0
2023-03-24 15:50:00,223.8,224.09,223.69,224.0,32202.0,211.6803,211.9546,211.5763,211.8695,32202.0
2023-03-24 15:55:00,223.92,224.51,223.71,223.97,161811.0,211.7938,212.3519,211.5952,211.8411,161811.0
2023-03-27 09:30:00,226.0,226.0,224.56,224.9,13697.0,213.7612,213.7612,212.3992,212.7208,13697.0
2023-03-27 09:35:00,225.21,226.41,225.05,225.11,4509.0,213.014,214.149,212.8626,212.9194,4509.0
2023-03-27 09:40:00,225.31,225.5,224.99,225.22,3308.0,213.1086,213.2883,212.8059,213.0234,3308.0
2023-03-27 09:45:00,225.29,226.39,225.29,226.39,8933.0,213.0897,214.1301,213.0897,214.1301,8933.0
2023-03-27 09:50:00,226.01,226.21,225.28,225.28,3860.0,213.7707,213.9598,213.0802,213.0802,3860.0
2023-03-27 09:55:00,225.55,225.8,225.24,225.45,3230.0,213.3356,213.572,213.0424,213.241,3230.0
2023-03-27 10:00:00,225.45,225.45,224.96,225.13,5441.0,213.241,213.241,212.7775,212.9383,5441.0
2023-03-27 10:05:00,224.91,225.25,224.88,225.25,1758.0,212.7302,213.0518,212.7019,213.0518,1758.0
2023-03-27 10:10:00,225.26,225.56,225.08,225.19,4067.0,213.0613,213.345,212.891,212.9951,4067.0
2023-03-27 10:15:00,225.53,225.8,224.96,225.26,4208.0,213.3167,213.572,212.7775,213.0613,4208.0
2023-03-27 10:20:00,225.31,225.43,225.18,225.19,3237.0,213.1086,213.2221,212.9856,212.9951,3237.0
2023-03-27 10:25:00,224.82,225.13,224.64,225.13,2356.0,212.6451,212.9383,212.4749,212.9383,2356.0
2023-03-27 10:30:00,225.03,225.03,224.71,224.71,2450.0,212.8437,212.8437,212.5411,212.5411,2450.0
2023-03-27 10:35:00,224.69,224.79,224.5,224.55,3500.0,212.5221,212.6167,212.3424,212.3897,3500.0
2023-03-27 10:40:00,224.65,224.65,224.21,224.25,1005.0,212.4843,212.4843,212.0681,212.106,1005.0
2023-03-27 10:45:00,224.18,224.39,224.17,224.25,2131.0,212.0398,212.2384,212.0303,212.106,2131.0
2023-03-27 10:50:00,224.25,224.45,224.25,224.36,700.0,212.106,212.2951,212.106,212.21,700.0
2023-03-27 10:55:00,224.45,224.45,223.9,223.91,11784.0,212.2951,212.2951,211.7749,211.7844,11784.0
2023-03-27 11:00:00,223.97,224.15,223.88,223.88,2701.0,211.8411,212.0114,211.756,211.756,2701.0
2023-03-27 11:05:00,223.82,224.15,223.8,224.09,3512.0,211.6993,212.0114,211.6803,211.9546,3512.0
2023-03-27 11:10:00,223.98,224.27,223.95,224.23,2050.0,211.8506,212.1249,211.8222,212.0871,2050.0
2023-03-27 11:15:00,224.23,224.23,223.63,223.63,2341.0,212.0871,212.0871,211.5195,211.5195,2341.0
2023-03-27 11:20:00,223.88,224.11,223.85,224.02,1830.0,211.756,211.9736,211.7276,211.8884,1830.0
2023-03-27 11:25:00,224.14,224.49,224.14,224.49,1000.0,212.0019,212.333,212.0019,212.333,1000.0
2023-03-27 11:30:00,224.6,224.69,224.55,224.65,1200.0,212.437,212.5221,212.3897,212.4843,1200.0
2023-03-27 11:35:00,224.65,224.65,224.25,224.45,2176.0,212.4843,212.4843,212.106,212.2951,2176.0
2023-03-27 11:40:00,224.52,224.64,224.46,224.5,1003.0,212.3614,212.4749,212.3046,212.3424,1003.0
2023-03-27 11:45:00,224.55,224.81,224.52,224.79,2018.0,212.3897,212.6356,212.3614,212.6167,2018.0
2023-03-27 11:50:00,224.73,224.82,224.37,224.52,2620.0,212.56,212.6451,212.2195,212.3614,2620.0
2023-03-27 11:55:00,224.49,224.73,224.25,224.63,5840.0,212.333,212.56,212.106,212.4654,5840.0
2023-03-27 12:00:00,224.87,225.19,224.76,225.19,1342.0,212.6924,212.9951,212.5884,212.9951,1342.0
2023-03-27 12:05:00,225.06,225.2,224.96,225.0,1616.0,212.8721,213.0045,212.7775,212.8154,1616.0
2023-03-27 12:10:00,225.24,225.38,225.08,225.38,1000.0,213.0424,213.1748,212.891,213.1748,1000.0
2023-03-27 12:15:00,225.29,225.65,225.28,225.65,2355.0,213.0897,213.4302,213.0802,213.4302,2355.0
2023-03-27 12:20:00,225.57,225.86,225.57,225.86,1534.0,213.3545,213.6288,213.3545,213.6288,1534.0
2023-03-27 12:25:00,225.67,225.68,225.41,225.41,3105.0,213.4491,213.4585,213.2032,213.2032,3105.0
2023-03-27 12:30:00,225.46,225.69,225.41,225.45,2502.0,213.2504,213.468,213.2032,213.241,2502.0
2023-03-27 12:35:00,225.5,225.53,225.49,225.53,387.0,213.2883,213.3167,213.2788,213.3167,387.0
2023-03-27 12:40:00,225.7,225.71,225.53,225.54,635.0,213.4774,213.4869,213.3167,213.3261,635.0
2023-03-27 12:45:00,225.71,225.74,225.48,225.62,1359.0,213.4869,213.5153,213.2694,213.4018,1359.0
2023-03-27 12:50:00,225.63,225.91,225.62,225.76,1350.0,213.4112,213.6761,213.4018,213.5342,1350.0
2023-03-27 12:55:00,225.88,226.01,225.81,225.95,3037.0,213.6477,213.7707,213.5815,213.7139,3037.0
2023-03-27 13:00:00,226.01,226.15,225.86,226.09,3125.0,213.7707,213.9031,213.6288,213.8463,3125.0
2023-03-27 13:05:00,225.92,226.31,225.92,226.17,1342.0,213.6855,214.0544,213.6855,213.922,1342.0
2023-03-27 13:10:00,226.1,226.14,225.85,226.08,2825.0,213.8558,213.8936,213.6193,213.8369,2825.0
2023-03-27 13:15:00,225.78,226.08,225.78,225.89,600.0,213.5531,213.8369,213.5531,213.6572,600.0
2023-03-27 13:20:00,226.05,226.43,225.99,226.41,5300.0,213.8085,214.1679,213.7517,214.149,5300.0
2023-03-27 13:25:00,226.26,226.57,226.26,226.53,1818.0,214.0071,214.3003,214.0071,214.2625,1818.0
2023-03-27 13:30:00,226.57,226.62,226.36,226.45,7155.0,214.3003,214.3476,214.1017,214.1868,7155.0
2023-03-27 13:35:00,226.42,226.55,226.16,226.38,5088.0,214.1585,214.2814,213.9125,214.1206,5088.0
2023-03-27 13:40:00,226.4,226.53,226.39,226.53,2600.0,214.1395,214.2625,214.1301,214.2625,2600.0
2023-03-27 13:45:00,226.53,226.74,226.53,226.56,1478.0,214.2625,214.4611,214.2625,214.2909,1478.0
2023-03-27 13:50:00,226.6,226.8,226.42,226.43,2113.0,214.3287,214.5179,214.1585,214.1679,2113.0
2023-03-27 13:55:00,226.42,226.7,226.36,226.61,1390.0,214.1585,214.4233,214.1017,214.3382,1390.0
2023-03-27 14:00:00,226.52,226.52,226.21,226.32,3942.0,214.253,214.253,213.9598,214.0639,3942.0
2023-03-27 14:05:00,226.21,226.26,226.03,226.25,1340.0,213.9598,214.0071,213.7896,213.9977,1340.0
2023-03-27 14:10:00,226.31,226.36,226.25,226.26,1746.0,214.0544,214.1017,213.9977,214.0071,1746.0
2023-03-27 14:15:00,226.19,226.44,226.15,226.34,1585.0,213.9409,214.1774,213.9031,214.0828,1585.0
2023-03-27 14:20:00,226.4,226.75,226.4,226.59,2013.0,214.1395,214.4706,214.1395,214.3193,2013.0
2023-03-27 14:25:00,226.73,226.76,226.62,226.73,3679.0,214.4517,214.48,214.3476,214.4517,3679.0
2023-03-27 14:30:00,226.66,226.93,226.66,226.93,1400.0,214.3855,214.6408,214.3855,214.6408,1400.0
2023-03-27 14:35:00,226.93,227.02,226.86,226.98,4714.0,214.6408,214.726,214.5746,214.6881,4714.0
2023-03-27 14:40:00,227.0,227.06,226.85,226.94,10916.0,214.707,214.7638,214.5652,214.6503,10916.0
2023-03-27 14:45:00,226.97,227.1,226.87,227.02,5068.0,214.6787,214.8016,214.5841,214.726,5068.0
2023-03-27 14:50:00,227.02,227.02,226.85,226.88,2641.0,214.726,214.726,214.5652,214.5935,2641.0
2023-03-27 14:55:00,226.91,227.22,226.9,227.22,2635.0,214.6219,214.9151,214.6125,214.9151,2635.0
2023-03-27 15:00:00,227.14,227.35,226.97,226.97,2811.0,214.8395,215.0381,214.6787,214.6787,2811.0
2023-03-27 15:05:00,226.96,227.05,226.8,226.81,2668.0,214.6692,214.7543,214.5179,214.5273,2668.0
2023-03-27 15:10:00,226.82,226.84,226.74,226.84,2591.0,214.5368,214.5557,214.4611,214.5557,2591.0
2023-03-27 15:15:00,226.87,226.99,226.7,226.76,4713.0,214.5841,214.6976,214.4233,214.48,4713.0
2023-03-27 15:20:00,226.67,227.08,226.55,227.08,1968.0,214.3949,214.7827,214.2814,214.7827,1968.0
2023-03-27 15:25:00,227.19,227.39,227.14,227.28,3011.0,214.8868,215.0759,214.8395,214.9719,3011.0
2023-03-27 15:30:00,227.33,227.49,227.12,227.17,4911.0,215.0192,215.1705,214.8206,214.8678,4911.0
2023-03-27 15:35:00,227.24,227.3,226.73,227.02,3974.0,214.9341,214.9908,214.4517,214.726,3974.0
2023-03-27 15:40:00,227.01,227.33,226.87,227.16,6732.0,214.7165,215.0192,214.5841,214.8584,6732.0
2023-03-27 15:45:00,227.12,227.16,226.79,226.93,5740.0,214.8206,214.8584,214.5084,214.6408,5740.0
2023-03-27 15:50:00,226.79,227.25,226.61,227.1,17744.0,214.5084,214.9435,214.3382,214.8016,17744.0
2023-03-27 15:55:00,227.1,227.12,226.75,227.05,47843.0,214.8016,214.8206,214.4706,214.7543,47843.0
2023-03-28 09:30:00,226.92,227.22,225.74,227.22,9226.0,214.6314,214.9151,213.5153,214.9151,9226.0
2023-03-28 09:35:00,226.88,228.42,226.88,228.41,1200.0,214.5935,216.0502,214.5935,216.0407,1200.0
2023-03-28 09:40:00,228.8,229.54,228.4,229.53,2588.0,216.4096,217.1095,216.0312,217.1,2588.0
2023-03-28 09:45:00,229.45,229.57,229.17,229.19,4892.0,217.0244,217.1379,216.7595,216.7785,4892.0
2023-03-28 09:50:00,228.76,229.37,228.75,229.13,1800.0,216.3717,216.9487,216.3623,216.7217,1800.0
2023-03-28 09:55:00,229.47,229.47,228.77,228.77,1000.0,217.0433,217.0433,216.3812,216.3812,1000.0
2023-03-28 10:00:00,228.8,228.93,228.56,228.81,3153.0,216.4096,216.5325,216.1826,216.419,3153.0
2023-03-28 10:05:00,228.93,229.49,228.74,229.49,2652.0,216.5325,217.0622,216.3528,217.0622,2652.0
2023-03-28 10:10:00,229.41,229.72,229.16,229.72,1680.0,216.9865,217.2798,216.7501,217.2798,1680.0
2023-03-28 10:15:00,229.72,229.98,229.55,229.67,4242.0,217.2798,217.5257,217.119,217.2325,4242.0
2023-03-28 10:20:00,229.56,229.56,228.79,228.79,2446.0,217.1284,217.1284,216.4001,216.4001,2446.0
2023-03-28 10:25:00,228.91,229.06,228.78,228.99,1993.0,216.5136,216.6555,216.3907,216.5893,1993.0
2023-03-28 10:30:00,229.09,229.36,228.34,228.34,1917.0,216.6839,216.9392,215.9745,215.9745,1917.0
2023-03-28 10:35:00,228.25,228.34,228.23,228.23,900.0,215.8894,215.9745,215.8704,215.8704,900.0
2023-03-28 10:40:00,228.31,228.62,228.21,228.58,4964.0,215.9461,216.2393,215.8515,216.2015,4964.0
2023-03-28 10:45:00,228.63,229.06,228.48,228.83,9069.0,216.2488,216.6555,216.1069,216.4379,9069.0
2023-03-28 10:50:00,228.88,228.88,228.8,228.8,300.0,216.4852,216.4852,216.4096,216.4096,300.0
2023-03-28 10:55:00,228.72,228.8,228.7,228.7,300.0,216.3339,216.4096,216.315,216.315,300.0
2023-03-28 11:00:00,228.84,229.05,228.4,228.4,10030.0,216.4474,216.646,216.0312,216.0312,10030.0
2023-03-28 11:05:00,228.33,228.56,228.11,228.11,1518.0,215.965,216.1826,215.7569,215.7569,1518.0
2023-03-28 11:10:00,228.08,228.12,227.94,228.05,1499.0,215.7286,215.7664,215.5961,215.7002,1499.0
2023-03-28 11:15:00,228.07,228.11,227.84,227.9,1515.0,215.7191,215.7569,215.5016,215.5583,1515.0
2023-03-28 11:20:00,227.9,228.17,227.88,228.1,1745.0,215.5583,215.8137,215.5394,215.7475,1745.0
2023-03-28 11:25:00,228.24,228.24,227.78,227.91,1089.0,215.8799,215.8799,215.4448,215.5678,1089.0
2023-03-28 11:30:00,227.98,228.15,227.89,227.89,1759.0,215.634,215.7948,215.5489,215.5489,1759.0
2023-03-28 11:35:00,228.15,228.34,227.98,228.11,5275.0,215.7948,215.9745,215.634,215.7569,5275.0
2023-03-28 11:40:00,228.03,228.07,227.82,227.82,1425.0,215.6813,215.7191,215.4826,215.4826,1425.0
2023-03-28 11:45:00,227.82,227.87,227.7,227.7,1002.0,215.4826,215.5299,215.3691,215.3691,1002.0
2023-03-28 11:50:00,227.74,228.06,227.73,228.06,2650.0,215.407,215.7096,215.3975,215.7096,2650.0
2023-03-28 11:55:00,228.06,228.08,227.92,228.05,2307.0,215.7096,215.7286,215.5772,215.7002,2307.0
2023-03-28 12:00:00,227.98,228.13,227.96,228.12,708.0,215.634,215.7759,215.6151,215.7664,708.0
2023-03-28 12:05:00,228.12,228.16,228.12,228.16,700.0,215.7664,215.8042,215.7664,215.8042,700.0
2023-03-28 12:10:00,228.12,228.39,228.1,228.36,5753.0,215.7664,216.0218,215.7475,215.9934,5753.0
2023-03-28 12:15:00,228.33,228.34,228.05,228.07,1553.0,215.965,215.9745,215.7002,215.7191,1553.0
2023-03-28 12:20:00,228.0,228.62,227.96,228.54,2377.0,215.6529,216.2393,215.6151,216.1637,2377.0
2023-03-28 12:25:00,228.46,228.74,228.4,228.74,2069.0,216.088,216.3528,216.0312,216.3528,2069.0
2023-03-28 12:30:00,228.68,228.69,228.39,228.54,1868.0,216.2961,216.3055,216.0218,216.1637,1868.0
2023-03-28 12:35:00,228.67,228.93,228.67,228.89,1777.0,216.2866,216.5325,216.2866,216.4947,1777.0
2023-03-28 12:40:00,228.92,229.15,228.89,229.15,1511.0,216.5231,216.7406,216.4947,216.7406,1511.0
2023-03-28 12:45:00,228.96,229.07,228.92,228.93,1019.0,216.5609,216.665,216.5231,216.5325,1019.0
2023-03-28 12:50:00,229.05,229.05,228.8,228.89,2201.0,216.646,216.646,216.4096,216.4947,2201.0
2023-03-28 12:55:00,228.87,228.89,228.65,228.65,2309.0,216.4758,216.4947,216.2677,216.2677,2309.0
2023-03-28 13:00:00,228.75,228.78,228.2,228.24,1679.0,216.3623,216.3907,215.8421,215.8799,1679.0
2023-03-28 13:05:00,228.27,228.39,228.2,228.34,1311.0,215.9083,216.0218,215.8421,215.9745,1311.0
2023-03-28 13:10:00,228.37,228.37,228.03,228.03,800.0,216.0029,216.0029,215.6813,215.6813,800.0
2023-03-28 13:15:00,228.07,228.19,228.07,228.09,400.0,215.7191,215.8326,215.7191,215.738,400.0
2023-03-28 13:20:00,228.35,228.35,228.23,228.24,500.0,215.9839,215.9839,215.8704,215.8799,500.0
2023-03-28 13:25:00,228.18,228.18,228.11,228.12,1000.0,215.8231,215.8231,215.7569,215.7664,1000.0
2023-03-28 13:30:00,228.21,228.21,227.91,227.97,1144.0,215.8515,215.8515,215.5678,215.6245,1144.0
2023-03-28 13:35:00,227.89,228.02,227.78,227.91,2096.0,215.5489,215.6718,215.4448,215.5678,2096.0
2023-03-28 13:40:00,227.85,227.88,227.74,227.74,1061.0,215.511,215.5394,215.407,215.407,1061.0
2023-03-28 13:45:00,227.8,227.93,227.58,227.68,3336.0,215.4637,215.5867,215.2556,215.3502,3336.0
2023-03-28 13:50:00,227.83,227.83,227.54,227.71,1425.0,215.4921,215.4921,215.2178,215.3786,1425.0
2023-03-28 13:55:00,227.77,227.77,227.47,227.67,1765.0,215.4354,215.4354,215.1516,215.3408,1765.0
2023-03-28 14:00:00,227.56,228.19,227.56,228.16,1800.0,215.2367,215.8326,215.2367,215.8042,1800.0
2023-03-28 14:05:00,228.2,228.2,227.91,228.05,1219.0,215.8421,215.8421,215.5678,215.7002,1219.0
2023-03-28 14:10:00,228.1,228.15,227.93,227.98,1661.0,215.7475,215.7948,215.5867,215.634,1661.0
2023-03-28 14:15:00,228.02,228.1,228.0,228.1,1427.0,215.6718,215.7475,215.6529,215.7475,1427.0
2023-03-28 14:20:00,228.11,228.25,227.82,227.84,3578.0,215.7569,215.8894,215.4826,215.5016,3578.0
2023-03-28 14:25:00,227.95,228.21,227.86,228.21,4626.0,215.6056,215.8515,215.5205,215.8515,4626.0
2023-03-28 14:30:00,228.22,228.28,228.08,228.11,6473.0,215.861,215.9177,215.7286,215.7569,6473.0
2023-03-28 14:35:00,228.18,228.29,228.1,228.14,3914.0,215.8231,215.9272,215.7475,215.7853,3914.0
2023-03-28 14:40:00,228.26,228.26,228.18,228.26,1328.0,215.8988,215.8988,215.8231,215.8988,1328.0
2023-03-28 14:45:00,228.27,228.5,228.18,228.34,2400.0,215.9083,216.1258,215.8231,215.9745,2400.0
2023-03-28 14:50:00,228.32,228.62,228.32,228.55,3200.0,215.9556,216.2393,215.9556,216.1731,3200.0
2023-03-28 14:55:00,228.55,228.87,228.51,228.7,2673.0,216.1731,216.4758,216.1353,216.315,2673.0
2023-03-28 15:00:00,228.73,228.92,228.72,228.72,2261.0,216.3434,216.5231,216.3339,216.3339,2261.0
2023-03-28 15:05:00,228.83,229.1,228.83,228.91,1710.0,216.4379,216.6933,216.4379,216.5136,1710.0
2023-03-28 15:10:00,228.97,228.97,228.76,228.77,4388.0,216.5704,216.5704,216.3717,216.3812,4388.0
2023-03-28 15:15:00,228.78,228.84,228.37,228.63,2902.0,216.3907,216.4474,216.0029,216.2488,2902.0
2023-03-28 15:20:00,228.55,228.83,228.54,228.81,4889.0,216.1731,216.4379,216.1637,216.419,4889.0
2023-03-28 15:25:00,228.82,228.9,228.59,228.89,8265.0,216.4285,216.5042,216.2109,216.4947,8265.0
2023-03-28 15:30:00,228.91,229.21,228.79,229.19,7559.0,216.5136,216.7974,216.4001,216.7785,7559.0
2023-03-28 15:35:00,229.19,229.39,229.13,229.27,17386.0,216.7785,216.9676,216.7217,216.8541,17386.0
2023-03-28 15:40:00,229.31,229.51,229.3,229.49,24994.0,216.892,217.0811,216.8825,217.0622,24994.0
2023-03-28 15:45:00,229.49,229.78,229.37,229.38,45758.0,217.0622,217.3365,216.9487,216.9582,45758.0
2023-03-28 15:50:00,229.45,229.62,229.2,229.42,46112.0,217.0244,217.1852,216.7879,216.996,46112.0
2023-03-28 15:55:00,229.37,229.69,229.36,229.53,87655.0,216.9487,217.2514,216.9392,217.1,87655.0
2023-03-29 09:30:00,232.33,232.33,230.48,230.81,8840.0,219.7484,219.7484,217.9986,218.3107,8840.0
2023-03-29 09:35:00,230.8,230.97,230.54,230.97,768.0,218.3013,218.4621,218.0553,218.4621,768.0
2023-03-29 09:40:00,230.96,231.63,230.78,231.63,6227.0,218.4526,219.0863,218.2823,219.0863,6227.0
2023-03-29 09:45:00,231.53,231.87,230.91,231.08,7096.0,218.9917,219.3133,218.4053,218.5661,7096.0
2023-03-29 09:50:00,231.15,231.39,231.04,231.15,4450.0,218.6323,218.8593,218.5283,218.6323,4450.0
2023-03-29 09:55:00,231.14,231.27,230.67,230.81,5578.0,218.6229,218.7458,218.1783,218.3107,5578.0
2023-03-29 10:00:00,230.68,231.12,230.64,231.12,3550.0,218.1878,218.6039,218.1499,218.6039,3550.0
2023-03-29 10:05:00,230.83,230.96,230.53,230.79,3764.0,218.3296,218.4526,218.0459,218.2918,3764.0
2023-03-29 10:10:00,230.58,230.68,230.49,230.5,2539.0,218.0932,218.1878,218.0081,218.0175,2539.0
2023-03-29 10:15:00,230.49,230.85,230.47,230.7,1211.0,218.0081,218.3486,217.9891,218.2067,1211.0
2023-03-29 10:20:00,230.69,230.95,230.48,230.84,1600.0,218.1972,218.4431,217.9986,218.3391,1600.0
2023-03-29 10:25:00,230.68,230.93,230.68,230.93,1400.0,218.1878,218.4242,218.1878,218.4242,1400.0
2023-03-29 10:30:00,230.86,231.1,230.86,231.02,1441.0,218.358,218.585,218.358,218.5094,1441.0
2023-03-29 10:35:00,231.06,231.37,230.92,230.97,2769.0,218.5472,218.8404,218.4148,218.4621,2769.0
2023-03-29 10:40:00,230.87,230.99,230.49,230.49,2430.0,218.3675,218.481,218.0081,218.0081,2430.0
2023-03-29 10:45:00,230.34,230.63,230.34,230.63,1849.0,217.8662,218.1405,217.8662,218.1405,1849.0
2023-03-29 10:50:00,230.55,230.81,230.55,230.81,1516.0,218.0648,218.3107,218.0648,218.3107,1516.0
2023-03-29 10:55:00,230.74,230.93,230.51,230.64,3025.0,218.2445,218.4242,218.027,218.1499,3025.0
2023-03-29 11:00:00,230.55,230.74,230.52,230.74,2381.0,218.0648,218.2445,218.0364,218.2445,2381.0
2023-03-29 11:05:00,230.6,230.98,230.58,230.89,2000.0,218.1121,218.4715,218.0932,218.3864,2000.0
2023-03-29 11:10:00,230.87,231.06,230.81,230.89,2892.0,218.3675,218.5472,218.3107,218.3864,2892.0
2023-03-29 11:15:00,230.84,231.08,230.64,230.66,3101.0,218.3391,218.5661,218.1499,218.1688,3101.0
2023-03-29 11:20:00,230.61,230.91,230.61,230.69,3109.0,218.1216,218.4053,218.1216,218.1972,3109.0
2023-03-29 11:25:00,230.65,230.75,230.22,230.42,3109.0,218.1594,218.254,217.7527,217.9418,3109.0
2023-03-29 11:30:00,230.53,230.89,230.53,230.69,2221.0,218.0459,218.3864,218.0459,218.1972,2221.0
2023-03-29 11:35:00,230.7,230.83,230.57,230.82,2111.0,218.2067,218.3296,218.0837,218.3202,2111.0
2023-03-29 11:40:00,230.72,230.91,230.54,230.55,4624.0,218.2256,218.4053,218.0553,218.0648,4624.0
2023-03-29 11:45:00,230.56,230.89,230.52,230.85,2889.0,218.0743,218.3864,218.0364,218.3486,2889.0
2023-03-29 11:50:00,230.9,231.34,230.83,231.34,1680.0,218.3958,218.812,218.3296,218.812,1680.0
2023-03-29 11:55:00,231.36,231.67,231.36,231.5,2190.0,218.8309,219.1242,218.8309,218.9634,2190.0
2023-03-29 12:00:00,231.35,231.48,231.29,231.47,2486.0,218.8215,218.9444,218.7647,218.935,2486.0
2023-03-29 12:05:00,231.45,231.45,231.22,231.24,1611.0,218.9161,218.9161,218.6985,218.7174,1611.0
2023-03-29 12:10:00,231.27,231.49,231.24,231.49,2298.0,218.7458,218.9539,218.7174,218.9539,2298.0
2023-03-29 12:15:00,231.46,231.51,231.25,231.41,1219.0,218.9255,218.9728,218.7269,218.8782,1219.0
2023-03-29 12:20:00,231.51,231.57,231.28,231.28,1800.0,218.9728,219.0296,218.7553,218.7553,1800.0
2023-03-29 12:25:00,231.29,231.47,231.28,231.39,2100.0,218.7647,218.935,218.7553,218.8593,2100.0
2023-03-29 12:30:00,231.44,231.58,231.3,231.31,1708.0,218.9066,219.039,218.7742,218.7836,1708.0
2023-03-29 12:35:00,231.28,231.49,231.25,231.45,1404.0,218.7553,218.9539,218.7269,218.9161,1404.0
2023-03-29 12:40:00,231.38,231.38,231.19,231.2,1100.0,218.8499,218.8499,218.6701,218.6796,1100.0
2023-03-29 12:45:00,231.21,231.29,231.1,231.11,1772.0,218.6891,218.7647,218.585,218.5945,1772.0
2023-03-29 12:50:00,231.19,231.31,231.11,231.31,1250.0,218.6701,218.7836,218.5945,218.7836,1250.0
2023-03-29 12:55:00,231.31,231.59,231.31,231.39,1200.0,218.7836,219.0485,218.7836,218.8593,1200.0
2023-03-29 13:00:00,231.38,231.54,231.24,231.43,1117.0,218.8499,219.0012,218.7174,218.8971,1117.0
2023-03-29 13:05:00,231.53,231.68,231.5,231.68,1300.0,218.9917,219.1336,218.9634,219.1336,1300.0
2023-03-29 13:10:00,231.68,231.87,231.52,231.53,1307.0,219.1336,219.3133,218.9823,218.9917,1307.0
2023-03-29 13:15:00,231.61,231.65,231.44,231.45,1200.0,219.0674,219.1052,218.9066,218.9161,1200.0
2023-03-29 13:20:00,231.43,231.61,231.43,231.58,1554.0,218.8971,219.0674,218.8971,219.039,1554.0
2023-03-29 13:25:00,231.61,231.89,231.6,231.87,1010.0,219.0674,219.3322,219.0579,219.3133,1010.0
2023-03-29 13:30:00,231.87,231.87,231.68,231.73,1100.0,219.3133,219.3133,219.1336,219.1809,1100.0
2023-03-29 13:35:00,231.7,231.79,231.29,231.29,2619.0,219.1525,219.2377,218.7647,218.7647,2619.0
2023-03-29 13:40:00,231.42,231.43,231.31,231.43,700.0,218.8877,218.8971,218.7836,218.8971,700.0
2023-03-29 13:45:00,231.39,231.44,231.37,231.39,1221.0,218.8593,218.9066,218.8404,218.8593,1221.0
2023-03-29 13:50:00,231.48,231.48,231.34,231.37,1530.0,218.9444,218.9444,218.812,218.8404,1530.0
2023-03-29 13:55:00,231.51,231.51,231.32,231.47,1281.0,218.9728,218.9728,218.7931,218.935,1281.0
2023-03-29 14:00:00,231.47,231.47,231.14,231.23,1810.0,218.935,218.935,218.6229,218.708,1810.0
2023-03-29 14:05:00,231.28,231.59,231.19,231.59,1652.0,218.7553,219.0485,218.6701,219.0485,1652.0
2023-03-29 14:10:00,231.59,231.61,231.43,231.43,2854.0,219.0485,219.0674,218.8971,218.8971,2854.0
2023-03-29 14:15:00,231.47,231.6,231.25,231.25,2728.0,218.935,219.0579,218.7269,218.7269,2728.0
2023-03-29 14:20:00,231.23,231.51,231.09,231.51,2000.0,218.708,218.9728,218.5756,218.9728,2000.0
2023-03-29 14:25:00,231.54,231.54,231.42,231.42,1783.0,219.0012,219.0012,218.8877,218.8877,1783.0
2023-03-29 14:30:00,231.52,231.59,231.39,231.51,3015.0,218.9823,219.0485,218.8593,218.9728,3015.0
2023-03-29 14:35:00,231.52,231.83,231.51,231.83,1775.0,218.9823,219.2755,218.9728,219.2755,1775.0
2023-03-29 14:40:00,231.85,231.85,231.69,231.81,1915.0,219.2944,219.2944,219.1431,219.2566,1915.0
2023-03-29 14:45:00,231.79,232.12,231.79,232.01,3556.0,219.2377,219.5498,219.2377,219.4457,3556.0
2023-03-29 14:50:00,232.06,232.11,231.81,232.11,4393.0,219.493,219.5403,219.2566,219.5403,4393.0
2023-03-29 14:55:00,232.1,232.13,232.0,232.07,2201.0,219.5309,219.5592,219.4363,219.5025,2201.0
2023-03-29 15:00:00,232.0,232.14,231.69,231.87,6990.0,219.4363,219.5687,219.1431,219.3133,6990.0
2023-03-29 15:05:00,231.9,231.98,231.83,231.98,3334.0,219.3417,219.4174,219.2755,219.4174,3334.0
2023-03-29 15:10:00,231.89,232.04,231.87,232.03,2512.0,219.3322,219.4741,219.3133,219.4647,2512.0
2023-03-29 15:15:00,232.05,232.55,232.05,232.46,3184.0,219.4836,219.9565,219.4836,219.8714,3184.0
2023-03-29 15:20:00,232.52,232.56,232.31,232.47,4817.0,219.9281,219.966,219.7295,219.8808,4817.0
2023-03-29 15:25:00,232.48,232.55,232.38,232.5,4658.0,219.8903,219.9565,219.7957,219.9092,4658.0
2023-03-29 15:30:00,232.5,232.5,232.09,232.15,4731.0,219.9092,219.9092,219.5214,219.5782,4731.0
2023-03-29 15:35:00,232.03,232.09,231.83,231.98,7146.0,219.4647,219.5214,219.2755,219.4174,7146.0
2023-03-29 15:40:00,231.94,232.44,231.92,232.31,6869.0,219.3795,219.8525,219.3606,219.7295,6869.0
2023-03-29 15:45:00,232.33,232.63,232.33,232.63,7134.0,219.7484,220.0322,219.7484,220.0322,7134.0
2023-03-29 15:50:00,232.64,232.8,232.43,232.6,19023.0,220.0416,220.193,219.843,220.0038,19023.0
2023-03-29 15:55:00,232.55,232.88,232.41,232.85,50558.0,219.9565,220.2686,219.8241,220.2402,50558.0
2023-03-30 09:30:00,234.54,234.7,233.58,233.82,9768.0,221.8387,221.9901,220.9307,221.1577,9768.0
2023-03-30 09:35:00,234.22,234.74,233.81,234.71,1623.0,221.5361,222.0279,221.1483,221.9995,1623.0
2023-03-30 09:40:00,234.79,234.92,234.4,234.92,3594.0,222.0752,222.1982,221.7063,222.1982,3594.0
2023-03-30 09:45:00,234.87,235.29,234.84,235.23,5955.0,222.1509,222.5481,222.1225,222.4914,5955.0
2023-03-30 09:50:00,235.27,235.34,234.68,235.09,9968.0,222.5292,222.5954,221.9711,222.3589,9968.0
2023-03-30 09:55:00,235.12,235.57,234.84,235.24,8243.0,222.3873,222.8129,222.1225,222.5008,8243.0
2023-03-30 10:00:00,235.24,235.37,234.86,235.03,6294.0,222.5008,222.6238,222.1414,222.3022,6294.0
2023-03-30 10:05:00,235.03,235.03,234.56,234.82,9050.0,222.3022,222.3022,221.8576,222.1036,9050.0
2023-03-30 10:10:00,234.81,234.81,233.99,234.22,3507.0,222.0941,222.0941,221.3185,221.5361,3507.0
2023-03-30 10:15:00,234.17,234.51,234.17,234.22,2061.0,221.4888,221.8104,221.4888,221.5361,2061.0
2023-03-30 10:20:00,234.3,234.63,234.12,234.55,6866.0,221.6117,221.9239,221.4415,221.8482,6866.0
2023-03-30 10:25:00,234.55,234.93,234.45,234.45,2000.0,221.8482,222.2076,221.7536,221.7536,2000.0
2023-03-30 10:30:00,234.5,234.77,234.34,234.34,1800.0,221.8009,222.0563,221.6496,221.6496,1800.0
2023-03-30 10:35:00,234.49,234.7,234.18,234.7,2000.0,221.7914,221.9901,221.4982,221.9901,2000.0
2023-03-30 10:40:00,234.69,235.08,234.69,235.08,4227.0,221.9806,222.3495,221.9806,222.3495,4227.0
2023-03-30 10:45:00,235.11,235.25,235.0,235.11,1647.0,222.3779,222.5103,222.2738,222.3779,1647.0
2023-03-30 10:50:00,235.2,235.2,234.92,234.92,2286.0,222.463,222.463,222.1982,222.1982,2286.0
2023-03-30 10:55:00,234.88,235.01,234.49,234.49,900.0,222.1603,222.2833,221.7914,221.7914,900.0
2023-03-30 11:00:00,234.22,234.48,234.22,234.33,1545.0,221.5361,221.782,221.5361,221.6401,1545.0
2023-03-30 11:05:00,234.38,234.55,234.33,234.51,2793.0,221.6874,221.8482,221.6401,221.8104,2793.0
2023-03-30 11:10:00,234.61,234.74,234.18,234.18,2439.0,221.9049,222.0279,221.4982,221.4982,2439.0
2023-03-30 11:15:00,233.88,234.02,233.87,234.01,1100.0,221.2145,221.3469,221.205,221.3374,1100.0
2023-03-30 11:20:00,234.25,234.75,234.25,234.74,2168.0,221.5644,222.0374,221.5644,222.0279,2168.0
2023-03-30 11:25:00,234.48,234.77,234.34,234.34,2456.0,221.782,222.0563,221.6496,221.6496,2456.0
2023-03-30 11:30:00,234.41,234.41,234.19,234.25,2002.0,221.7158,221.7158,221.5077,221.5644,2002.0
2023-03-30 11:35:00,234.19,234.19,234.0,234.0,2585.0,221.5077,221.5077,221.328,221.328,2585.0
2023-03-30 11:40:00,234.02,234.26,234.01,234.26,1300.0,221.3469,221.5739,221.3374,221.5739,1300.0
2023-03-30 11:45:00,234.12,234.19,233.57,233.58,2190.0,221.4415,221.5077,220.9213,220.9307,2190.0
2023-03-30 11:50:00,233.61,233.83,233.55,233.68,1691.0,220.9591,221.1672,220.9023,221.0253,1691.0
2023-03-30 11:55:00,233.83,234.07,233.83,233.99,800.0,221.1672,221.3942,221.1672,221.3185,800.0
2023-03-30 12:00:00,233.98,234.12,233.79,233.89,2109.0,221.3091,221.4415,221.1293,221.2239,2109.0
2023-03-30 12:05:00,234.02,234.07,233.77,234.07,1961.0,221.3469,221.3942,221.1104,221.3942,1961.0
2023-03-30 12:10:00,234.08,234.08,233.91,234.08,2039.0,221.4036,221.4036,221.2428,221.4036,2039.0
2023-03-30 12:15:00,233.99,234.03,233.89,233.91,1911.0,221.3185,221.3563,221.2239,221.2428,1911.0
2023-03-30 12:20:00,234.03,234.03,233.99,233.99,500.0,221.3563,221.3563,221.3185,221.3185,500.0
2023-03-30 12:25:00,234.04,234.09,234.0,234.09,1411.0,221.3658,221.4131,221.328,221.4131,1411.0
2023-03-30 12:30:00,234.08,234.19,233.95,234.08,3904.0,221.4036,221.5077,221.2807,221.4036,3904.0
2023-03-30 12:35:00,234.08,234.08,233.67,233.67,3672.0,221.4036,221.4036,221.0158,221.0158,3672.0
2023-03-30 12:40:00,233.8,234.04,233.8,233.94,1751.0,221.1388,221.3658,221.1388,221.2712,1751.0
2023-03-30 12:45:00,233.93,233.93,233.92,233.93,700.0,221.2618,221.2618,221.2523,221.2618,700.0
2023-03-30 12:50:00,233.92,234.42,233.92,234.42,4697.0,221.2523,221.7252,221.2523,221.7252,4697.0
2023-03-30 12:55:00,234.41,234.44,234.3,234.32,2244.0,221.7158,221.7441,221.6117,221.6306,2244.0
2023-03-30 13:00:00,234.4,234.65,234.4,234.65,800.0,221.7063,221.9428,221.7063,221.9428,800.0
2023-03-30 13:05:00,234.63,234.63,234.47,234.48,1312.0,221.9239,221.9239,221.7725,221.782,1312.0
2023-03-30 13:10:00,234.47,234.58,234.46,234.58,800.0,221.7725,221.8766,221.7631,221.8766,800.0
2023-03-30 13:15:00,234.68,234.7,234.56,234.6,6596.0,221.9711,221.9901,221.8576,221.8955,6596.0
2023-03-30 13:20:00,234.64,234.79,234.47,234.49,5665.0,221.9333,222.0752,221.7725,221.7914,5665.0
2023-03-30 13:25:00,234.44,234.61,234.39,234.57,1900.0,221.7441,221.9049,221.6969,221.8671,1900.0
2023-03-30 13:30:00,234.44,234.44,234.15,234.15,700.0,221.7441,221.7441,221.4698,221.4698,700.0
2023-03-30 13:35:00,234.08,234.08,233.93,234.06,700.0,221.4036,221.4036,221.2618,221.3847,700.0
2023-03-30 13:40:00,234.07,234.4,234.07,234.32,1598.0,221.3942,221.7063,221.3942,221.6306,1598.0
2023-03-30 13:45:00,234.33,234.34,234.13,234.34,1744.0,221.6401,221.6496,221.4509,221.6496,1744.0
2023-03-30 13:50:00,234.42,234.68,234.4,234.58,3083.0,221.7252,221.9711,221.7063,221.8766,3083.0
2023-03-30 13:55:00,234.58,234.66,234.46,234.66,2973.0,221.8766,221.9522,221.7631,221.9522,2973.0
2023-03-30 14:00:00,234.78,234.84,234.73,234.84,300.0,222.0657,222.1225,222.0184,222.1225,300.0
2023-03-30 14:05:00,234.82,235.0,234.82,234.85,2207.0,222.1036,222.2738,222.1036,222.1319,2207.0
2023-03-30 14:10:00,234.85,234.91,234.73,234.91,2048.0,222.1319,222.1887,222.0184,222.1887,2048.0
2023-03-30 14:15:00,234.84,235.03,234.83,234.84,2495.0,222.1225,222.3022,222.113,222.1225,2495.0
2023-03-30 14:20:00,234.93,235.14,234.92,235.07,1900.0,222.2076,222.4062,222.1982,222.34,1900.0
2023-03-30 14:25:00,235.09,235.17,235.08,235.16,2819.0,222.3589,222.4346,222.3495,222.4252,2819.0
2023-03-30 14:30:00,235.17,235.22,235.01,235.14,3111.0,222.4346,222.4819,222.2833,222.4062,3111.0
2023-03-30 14:35:00,235.14,235.22,234.89,234.9,6169.0,222.4062,222.4819,222.1698,222.1792,6169.0
2023-03-30 14:40:00,234.98,234.98,234.64,234.64,2243.0,222.2549,222.2549,221.9333,221.9333,2243.0
2023-03-30 14:45:00,234.71,234.71,234.57,234.64,900.0,221.9995,221.9995,221.8671,221.9333,900.0
2023-03-30 14:50:00,234.71,234.86,234.62,234.74,3005.0,221.9995,222.1414,221.9144,222.0279,3005.0
2023-03-30 14:55:00,234.75,234.91,234.74,234.91,3346.0,222.0374,222.1887,222.0279,222.1887,3346.0
2023-03-30 15:00:00,234.88,235.06,234.88,235.0,3724.0,222.1603,222.3306,222.1603,222.2738,3724.0
2023-03-30 15:05:00,234.95,235.01,234.68,234.76,3793.0,222.2265,222.2833,221.9711,222.0468,3793.0
2023-03-30 15:10:00,234.77,234.78,234.48,234.66,2244.0,222.0563,222.0657,221.782,221.9522,2244.0
2023-03-30 15:15:00,234.6,234.68,234.38,234.63,5125.0,221.8955,221.9711,221.6874,221.9239,5125.0
2023-03-30 15:20:00,234.63,234.81,234.62,234.77,5407.0,221.9239,222.0941,221.9144,222.0563,5407.0
2023-03-30 15:25:00,234.85,235.02,234.84,234.91,5156.0,222.1319,222.2927,222.1225,222.1887,5156.0
2023-03-30 15:30:00,234.84,235.16,234.84,234.95,11321.0,222.1225,222.4252,222.1225,222.2265,11321.0
2023-03-30 15:35:00,234.97,235.33,234.83,235.31,7955.0,222.2454,222.5859,222.113,222.567,7955.0
2023-03-30 15:40:00,235.31,235.38,235.15,235.22,8027.0,222.567,222.6332,222.4157,222.4819,8027.0
2023-03-30 15:45:00,235.22,235.22,234.66,234.75,12563.0,222.4819,222.4819,221.9522,222.0374,12563.0
2023-03-30 15:50:00,234.69,234.86,234.38,234.48,10852.0,221.9806,222.1414,221.6874,221.782,10852.0
2023-03-30 15:55:00,234.42,234.71,234.03,234.14,44350.0,221.7252,221.9995,221.3563,221.4604,44350.0
2023-03-31 09:30:00,235.17,235.17,234.57,235.07,11146.0,222.4346,222.4346,221.8671,222.34,11146.0
2023-03-31 09:35:00,234.74,235.72,234.74,235.02,2091.0,222.0279,222.9548,222.0279,222.2927,2091.0
2023-03-31 09:40:00,235.03,235.31,234.88,234.91,3209.0,222.3022,222.567,222.1603,222.1887,3209.0
2023-03-31 09:45:00,235.11,235.65,235.11,235.35,4500.0,222.3779,222.8886,222.3779,222.6049,4500.0
2023-03-31 09:50:00,235.21,235.8,235.17,235.63,1826.0,222.4724,223.0305,222.4346,222.8697,1826.0
2023-03-31 09:55:00,235.8,235.8,234.41,234.41,9587.0,223.0305,223.0305,221.7158,221.7158,9587.0
2023-03-31 10:00:00,235.45,235.64,235.27,235.54,1650.0,222.6994,222.8792,222.5292,222.7846,1650.0
2023-03-31 10:05:00,235.56,235.58,235.11,235.16,1812.0,222.8035,222.8224,222.3779,222.4252,1812.0
2023-03-31 10:10:00,235.15,235.15,234.89,234.9,1310.0,222.4157,222.4157,222.1698,222.1792,1310.0
2023-03-31 10:15:00,234.99,234.99,234.95,234.95,300.0,222.2644,222.2644,222.2265,222.2265,300.0
2023-03-31 10:20:00,234.91,234.99,234.72,234.77,2115.0,222.1887,222.2644,222.009,222.0563,2115.0
2023-03-31 10:25:00,234.77,235.13,234.73,234.9,1661.0,222.0563,222.3968,222.0184,222.1792,1661.0
2023-03-31 10:30:00,235.16,235.53,235.16,235.29,1524.0,222.4252,222.7751,222.4252,222.5481,1524.0
2023-03-31 10:35:00,235.29,235.37,235.05,235.19,2112.0,222.5481,222.6238,222.3211,222.4535,2112.0
2023-03-31 10:40:00,235.28,235.63,235.26,235.33,1286.0,222.5387,222.8697,222.5197,222.5859,1286.0
2023-03-31 10:45:00,235.47,235.71,235.4,235.71,1442.0,222.7184,222.9454,222.6522,222.9454,1442.0
2023-03-31 10:50:00,235.8,235.91,235.63,235.91,4742.0,223.0305,223.1345,222.8697,223.1345,4742.0
2023-03-31 10:55:00,235.9,236.41,235.9,236.25,4327.0,223.1251,223.6075,223.1251,223.4561,4327.0
2023-03-31 11:00:00,236.31,236.67,236.23,236.67,2146.0,223.5129,223.8534,223.4372,223.8534,2146.0
2023-03-31 11:05:00,236.65,236.69,236.52,236.62,3061.0,223.8345,223.8723,223.7115,223.8061,3061.0
2023-03-31 11:10:00,236.68,237.08,236.67,237.08,4723.0,223.8628,224.2412,223.8534,224.2412,4723.0
2023-03-31 11:15:00,237.16,237.5,237.09,237.49,8100.0,224.3168,224.6384,224.2506,224.629,8100.0
2023-03-31 11:20:00,237.52,237.82,237.51,237.59,4668.0,224.6573,224.9411,224.6479,224.7236,4668.0
2023-03-31 11:25:00,237.71,237.8,237.64,237.8,963.0,224.8371,224.9222,224.7709,224.9222,963.0
2023-03-31 11:30:00,237.68,237.75,237.28,237.34,2277.0,224.8087,224.8749,224.4303,224.4871,2277.0
2023-03-31 11:35:00,237.37,237.4,237.21,237.3,3021.0,224.5155,224.5438,224.3641,224.4493,3021.0
2023-03-31 11:40:00,237.28,237.63,237.23,237.61,1930.0,224.4303,224.7614,224.3831,224.7425,1930.0
2023-03-31 11:45:00,237.61,237.68,237.43,237.55,4350.0,224.7425,224.8087,224.5722,224.6857,4350.0
2023-03-31 11:50:00,237.49,237.54,237.19,237.29,3150.0,224.629,224.6763,224.3452,224.4398,3150.0
2023-03-31 11:55:00,237.31,237.47,237.2,237.43,6329.0,224.4587,224.6101,224.3547,224.5722,6329.0
2023-03-31 12:00:00,237.43,237.52,237.43,237.49,2552.0,224.5722,224.6573,224.5722,224.629,2552.0
2023-03-31 12:05:00,237.49,237.49,237.22,237.36,2842.0,224.629,224.629,224.3736,224.506,2842.0
2023-03-31 12:10:00,237.41,237.64,237.41,237.47,3349.0,224.5533,224.7709,224.5533,224.6101,3349.0
2023-03-31 12:15:00,237.46,237.49,237.3,237.48,3050.0,224.6006,224.629,224.4493,224.6195,3050.0
2023-03-31 12:20:00,237.55,237.7,237.53,237.56,2200.0,224.6857,224.8276,224.6668,224.6952,2200.0
2023-03-31 12:25:00,237.71,237.81,237.61,237.73,3085.0,224.8371,224.9316,224.7425,224.856,3085.0
2023-03-31 12:30:00,237.63,237.63,237.3,237.31,1000.0,224.7614,224.7614,224.4493,224.4587,1000.0
2023-03-31 12:35:00,237.21,237.27,237.21,237.22,627.0,224.3641,224.4209,224.3641,224.3736,627.0
2023-03-31 12:40:00,237.22,237.35,237.16,237.16,1888.0,224.3736,224.4966,224.3168,224.3168,1888.0
2023-03-31 12:45:00,237.15,237.15,236.98,236.98,500.0,224.3074,224.3074,224.1466,224.1466,500.0
2023-03-31 12:50:00,236.93,237.05,236.9,236.93,1100.0,224.0993,224.2128,224.0709,224.0993,1100.0
2023-03-31 12:55:00,236.94,237.12,236.83,237.12,6108.0,224.1088,224.279,224.0047,224.279,6108.0
2023-03-31 13:00:00,237.08,237.13,236.97,237.05,2307.0,224.2412,224.2885,224.1371,224.2128,2307.0
2023-03-31 13:05:00,236.95,237.09,236.85,237.05,2422.0,224.1182,224.2506,224.0236,224.2128,2422.0
2023-03-31 13:10:00,237.05,237.05,236.73,236.84,4993.0,224.2128,224.2128,223.9101,224.0142,4993.0
2023-03-31 13:15:00,236.87,236.95,236.64,236.79,2792.0,224.0425,224.1182,223.825,223.9669,2792.0
2023-03-31 13:20:00,236.86,236.86,236.44,236.44,1757.0,224.0331,224.0331,223.6358,223.6358,1757.0
2023-03-31 13:25:00,236.44,236.52,236.33,236.33,2017.0,223.6358,223.7115,223.5318,223.5318,2017.0
2023-03-31 13:30:00,236.33,236.39,236.17,236.32,2612.0,223.5318,223.5885,223.3805,223.5223,2612.0
2023-03-31 13:35:00,236.25,236.42,236.18,236.38,2770.0,223.4561,223.6169,223.3899,223.5791,2770.0
2023-03-31 13:40:00,236.57,236.59,236.29,236.29,1610.0,223.7588,223.7777,223.494,223.494,1610.0
2023-03-31 13:45:00,236.4,236.4,236.19,236.29,2692.0,223.598,223.598,223.3994,223.494,2692.0
2023-03-31 13:50:00,236.29,236.3,236.17,236.17,2709.0,223.494,223.5034,223.3805,223.3805,2709.0
2023-03-31 13:55:00,236.0,236.27,235.87,236.27,11262.0,223.2197,223.475,223.0967,223.475,11262.0
2023-03-31 14:00:00,236.39,236.78,236.37,236.78,3947.0,223.5885,223.9574,223.5696,223.9574,3947.0
2023-03-31 14:05:00,236.92,237.07,236.78,236.88,12951.0,224.0898,224.2317,223.9574,224.052,12951.0
2023-03-31 14:10:00,236.78,237.2,236.78,237.18,2597.0,223.9574,224.3547,223.9574,224.3358,2597.0
2023-03-31 14:15:00,237.36,237.43,237.07,237.07,5896.0,224.506,224.5722,224.2317,224.2317,5896.0
2023-03-31 14:20:00,237.12,237.13,236.89,236.91,5679.0,224.279,224.2885,224.0615,224.0804,5679.0
2023-03-31 14:25:00,236.86,237.15,236.79,237.15,6564.0,224.0331,224.3074,223.9669,224.3074,6564.0
2023-03-31 14:30:00,237.16,237.18,236.97,237.12,4153.0,224.3168,224.3358,224.1371,224.279,4153.0
2023-03-31 14:35:00,237.22,237.22,236.97,237.04,3657.0,224.3736,224.3736,224.1371,224.2033,3657.0
2023-03-31 14:40:00,237.05,237.48,236.97,237.38,5134.0,224.2128,224.6195,224.1371,224.5249,5134.0
2023-03-31 14:45:00,237.36,237.44,237.32,237.38,4613.0,224.506,224.5817,224.4682,224.5249,4613.0
2023-03-31 14:50:00,237.38,237.64,237.31,237.64,4050.0,224.5249,224.7709,224.4587,224.7709,4050.0
2023-03-31 14:55:00,237.61,237.74,237.42,237.74,9564.0,224.7425,224.8654,224.5628,224.8654,9564.0
2023-03-31 15:00:00,237.69,238.3,237.68,238.18,10579.0,224.8181,225.3951,224.8087,225.2816,10579.0
2023-03-31 15:05:00,238.18,238.33,238.03,238.33,3657.0,225.2816,225.4235,225.1397,225.4235,3657.0
2023-03-31 15:10:00,238.32,238.44,238.26,238.39,8858.0,225.414,225.5275,225.3573,225.4802,8858.0
2023-03-31 15:15:00,238.38,238.72,238.32,238.72,13610.0,225.4708,225.7924,225.414,225.7924,13610.0
2023-03-31 15:20:00,238.79,238.92,238.7,238.92,2997.0,225.8586,225.9815,225.7734,225.9815,2997.0
2023-03-31 15:25:00,238.9,239.15,238.88,239.15,6663.0,225.9626,226.1991,225.9437,226.1991,6663.0
2023-03-31 15:30:00,239.08,239.19,238.39,238.39,9543.0,226.1329,226.2369,225.4802,225.4802,9543.0
2023-03-31 15:35:00,238.37,238.45,238.14,238.17,10334.0,225.4613,225.537,225.2438,225.2721,10334.0
2023-03-31 15:40:00,238.16,238.36,238.1,238.18,13849.0,225.2627,225.4519,225.2059,225.2816,13849.0
2023-03-31 15:45:00,238.25,238.63,238.15,238.33,15434.0,225.3478,225.7072,225.2532,225.4235,15434.0
2023-03-31 15:50:00,238.46,238.69,238.29,238.62,31518.0,225.5464,225.764,225.3857,225.6978,31518.0
2023-03-31 15:55:00,238.66,239.33,238.65,238.85,127637.0,225.7356,226.3693,225.7262,225.9153,127637.0
2023-04-03 09:30:00,238.83,239.76,238.39,239.61,9992.0,225.8964,226.776,225.4802,226.6342,9992.0
2023-04-03 09:35:00,239.76,240.29,239.72,240.19,2305.0,226.776,227.2773,226.7382,227.1828,2305.0
2023-04-03 09:40:00,240.7,240.93,240.39,240.93,3078.0,227.6651,227.8827,227.3719,227.8827,3078.0
2023-04-03 09:45:00,240.91,241.34,240.9,241.22,1650.0,227.8638,228.2705,227.8543,228.157,1650.0
2023-04-03 09:50:00,241.15,241.38,240.78,241.06,4563.0,228.0908,228.3083,227.7408,228.0056,4563.0
2023-04-03 09:55:00,241.06,241.51,241.04,241.13,2518.0,228.0056,228.4313,227.9867,228.0719,2518.0
2023-04-03 10:00:00,240.92,241.14,240.64,240.64,2077.0,227.8732,228.0813,227.6084,227.6084,2077.0
2023-04-03 10:05:00,240.71,240.79,240.45,240.46,2683.0,227.6746,227.7503,227.4287,227.4381,2683.0
2023-04-03 10:10:00,240.36,240.36,239.9,240.0,3208.0,227.3436,227.3436,226.9085,227.003,3208.0
2023-04-03 10:15:00,239.96,240.09,239.67,239.96,6253.0,226.9652,227.0882,226.6909,226.9652,6253.0
2023-04-03 10:20:00,240.04,240.17,239.64,239.84,1879.0,227.0409,227.1638,226.6625,226.8517,1879.0
2023-04-03 10:25:00,239.79,240.0,239.6,240.0,2384.0,226.8044,227.003,226.6247,227.003,2384.0
2023-04-03 10:30:00,240.0,240.02,239.4,239.52,2536.0,227.003,227.022,226.4355,226.549,2536.0
2023-04-03 10:35:00,239.48,239.48,238.97,239.13,2590.0,226.5112,226.5112,226.0288,226.1802,2590.0
2023-04-03 10:40:00,239.17,239.4,238.81,238.81,3913.0,226.218,226.4355,225.8775,225.8775,3913.0
2023-04-03 10:45:00,238.82,239.06,238.71,238.8,2994.0,225.8869,226.114,225.7829,225.868,2994.0
2023-04-03 10:50:00,238.71,238.71,237.98,237.98,2558.0,225.7829,225.7829,225.0924,225.0924,2558.0
2023-04-03 10:55:00,237.98,238.02,237.66,237.83,3085.0,225.0924,225.1303,224.7898,224.9506,3085.0
2023-04-03 11:00:00,237.71,237.83,237.64,237.75,1482.0,224.8371,224.9506,224.7709,224.8749,1482.0
2023-04-03 11:05:00,237.71,237.71,237.32,237.42,905.0,224.8371,224.8371,224.4682,224.5628,905.0
2023-04-03 11:10:00,237.23,237.23,236.8,236.89,1511.0,224.3831,224.3831,223.9763,224.0615,1511.0
2023-04-03 11:15:00,237.01,237.22,237.01,237.22,2011.0,224.175,224.3736,224.175,224.3736,2011.0
2023-04-03 11:20:00,237.14,237.2,236.83,236.84,1484.0,224.2979,224.3547,224.0047,224.0142,1484.0
2023-04-03 11:25:00,236.99,237.15,236.99,237.06,2079.0,224.1561,224.3074,224.1561,224.2223,2079.0
2023-04-03 11:30:00,237.11,237.37,237.11,237.36,1227.0,224.2696,224.5155,224.2696,224.506,1227.0
2023-04-03 11:35:00,237.39,237.59,237.38,237.44,830.0,224.5344,224.7236,224.5249,224.5817,830.0
2023-04-03 11:40:00,237.72,237.72,236.94,236.94,4416.0,224.8465,224.8465,224.1088,224.1088,4416.0
2023-04-03 11:45:00,237.05,237.05,236.7,236.7,4606.0,224.2128,224.2128,223.8818,223.8818,4606.0
2023-04-03 11:50:00,236.71,237.03,236.65,236.72,2900.0,223.8912,224.1939,223.8345,223.9007,2900.0
2023-04-03 11:55:00,236.72,236.98,236.71,236.98,704.0,223.9007,224.1466,223.8912,224.1466,704.0
2023-04-03 12:00:00,237.07,237.37,237.07,237.36,545.0,224.2317,224.5155,224.2317,224.506,545.0
2023-04-03 12:05:00,237.32,237.37,237.16,237.28,1415.0,224.4682,224.5155,224.3168,224.4303,1415.0
2023-04-03 12:10:00,237.2,237.68,237.19,237.68,632.0,224.3547,224.8087,224.3452,224.8087,632.0
2023-04-03 12:15:00,237.79,237.79,237.64,237.64,425.0,224.9127,224.9127,224.7709,224.7709,425.0
2023-04-03 12:20:00,237.69,237.69,237.29,237.58,2849.0,224.8181,224.8181,224.4398,224.7141,2849.0
2023-04-03 12:25:00,237.64,237.75,237.62,237.62,1875.0,224.7709,224.8749,224.7519,224.7519,1875.0
2023-04-03 12:30:00,237.69,237.79,237.58,237.79,415.0,224.8181,224.9127,224.7141,224.9127,415.0
2023-04-03 12:35:00,237.76,237.76,237.76,237.76,475.0,224.8844,224.8844,224.8844,224.8844,475.0
2023-04-03 12:40:00,237.92,238.04,237.91,238.04,1094.0,225.0357,225.1492,225.0262,225.1492,1094.0
2023-04-03 12:45:00,237.95,238.03,237.68,237.69,2590.0,225.0641,225.1397,224.8087,224.8181,2590.0
2023-04-03 12:50:00,237.8,238.03,237.78,237.78,1815.0,224.9222,225.1397,224.9033,224.9033,1815.0
2023-04-03 12:55:00,237.75,237.75,237.6,237.6,1138.0,224.8749,224.8749,224.733,224.733,1138.0
2023-04-03 13:00:00,237.47,237.48,237.34,237.34,801.0,224.6101,224.6195,224.4871,224.4871,801.0
2023-04-03 13:05:00,237.6,238.01,237.46,238.01,1748.0,224.733,225.1208,224.6006,225.1208,1748.0
2023-04-03 13:10:00,238.0,238.03,237.84,237.96,1400.0,225.1114,225.1397,224.96,225.0735,1400.0
2023-04-03 13:15:00,237.87,238.2,237.87,238.2,1400.0,224.9884,225.3005,224.9884,225.3005,1400.0
2023-04-03 13:20:00,238.03,238.12,237.96,237.96,697.0,225.1397,225.2249,225.0735,225.0735,697.0
2023-04-03 13:25:00,237.97,237.97,237.8,237.94,900.0,225.083,225.083,224.9222,225.0546,900.0
2023-04-03 13:30:00,238.0,238.01,237.8,237.8,1869.0,225.1114,225.1208,224.9222,224.9222,1869.0
2023-04-03 13:35:00,237.74,237.86,237.66,237.86,515.0,224.8654,224.9789,224.7898,224.9789,515.0
2023-04-03 13:40:00,237.92,237.92,237.6,237.69,1756.0,225.0357,225.0357,224.733,224.8181,1756.0
2023-04-03 13:45:00,237.67,237.9,237.67,237.83,910.0,224.7992,225.0168,224.7992,224.9506,910.0
2023-04-03 13:50:00,237.83,237.9,237.76,237.9,1198.0,224.9506,225.0168,224.8844,225.0168,1198.0
2023-04-03 13:55:00,237.84,238.03,237.83,237.9,1206.0,224.96,225.1397,224.9506,225.0168,1206.0
2023-04-03 14:00:00,237.99,238.04,237.99,238.04,1153.0,225.1019,225.1492,225.1019,225.1492,1153.0
2023-04-03 14:05:00,238.04,238.13,237.94,238.07,2485.0,225.1492,225.2343,225.0546,225.1776,2485.0
2023-04-03 14:10:00,238.05,238.25,238.02,238.19,4225.0,225.1586,225.3478,225.1303,225.2911,4225.0
2023-04-03 14:15:00,238.1,238.27,238.05,238.21,4267.0,225.2059,225.3667,225.1586,225.31,4267.0
2023-04-03 14:20:00,238.1,238.13,237.92,238.0,4603.0,225.2059,225.2343,225.0357,225.1114,4603.0
2023-04-03 14:25:00,238.02,238.08,238.01,238.06,1000.0,225.1303,225.187,225.1208,225.1681,1000.0
2023-04-03 14:30:00,238.05,238.28,238.04,238.09,1500.0,225.1586,225.3762,225.1492,225.1965,1500.0
2023-04-03 14:35:00,238.3,238.3,237.98,237.98,3253.0,225.3951,225.3951,225.0924,225.0924,3253.0
2023-04-03 14:40:00,238.1,238.1,237.78,237.78,2999.0,225.2059,225.2059,224.9033,224.9033,2999.0
2023-04-03 14:45:00,238.0,238.07,237.91,238.04,1757.0,225.1114,225.1776,225.0262,225.1492,1757.0
2023-04-03 14:50:00,238.1,238.28,238.1,238.17,3160.0,225.2059,225.3762,225.2059,225.2721,3160.0
2023-04-03 14:55:00,238.16,238.27,238.16,238.27,607.0,225.2627,225.3667,225.2627,225.3667,607.0
2023-04-03 15:00:00,238.29,238.63,238.29,238.63,1312.0,225.3857,225.7072,225.3857,225.7072,1312.0
2023-04-03 15:05:00,238.66,238.74,238.44,238.46,3152.0,225.7356,225.8113,225.5275,225.5464,3152.0
2023-04-03 15:10:00,238.64,238.96,238.59,238.96,1000.0,225.7167,226.0194,225.6694,226.0194,1000.0
2023-04-03 15:15:00,238.87,238.99,238.82,238.99,1440.0,225.9342,226.0477,225.8869,226.0477,1440.0
2023-04-03 15:20:00,238.98,239.01,238.85,238.96,3209.0,226.0383,226.0667,225.9153,226.0194,3209.0
2023-04-03 15:25:00,239.04,239.1,238.59,239.02,5899.0,226.095,226.1518,225.6694,226.0761,5899.0
2023-04-03 15:30:00,238.87,239.08,238.79,238.79,2040.0,225.9342,226.1329,225.8586,225.8586,2040.0
2023-04-03 15:35:00,238.8,238.89,238.59,238.65,1841.0,225.868,225.9532,225.6694,225.7262,1841.0
2023-04-03 15:40:00,238.68,238.76,238.49,238.76,4271.0,225.7545,225.8302,225.5748,225.8302,4271.0
2023-04-03 15:45:00,238.72,238.93,238.71,238.79,6280.0,225.7924,225.991,225.7829,225.8586,6280.0
2023-04-03 15:50:00,238.9,238.9,238.53,238.57,6628.0,225.9626,225.9626,225.6127,225.6505,6628.0
2023-04-03 15:55:00,238.61,238.78,238.44,238.51,45785.0,225.6883,225.8491,225.5275,225.5937,45785.0
2023-04-04 09:30:00,238.88,239.04,237.1,237.72,10987.0,225.9437,226.095,224.2601,224.8465,10987.0
2023-04-04 09:35:00,237.85,238.47,237.79,238.05,1646.0,224.9695,225.5559,224.9127,225.1586,1646.0
2023-04-04 09:40:00,237.96,237.96,237.54,237.54,690.0,225.0735,225.0735,224.6763,224.6763,690.0
2023-04-04 09:45:00,237.4,237.82,237.34,237.82,1601.0,224.5438,224.9411,224.4871,224.9411,1601.0
2023-04-04 09:50:00,237.56,237.56,236.84,236.99,1915.0,224.6952,224.6952,224.0142,224.1561,1915.0
2023-04-04 09:55:00,237.14,237.3,236.46,236.51,2114.0,224.2979,224.4493,223.6548,223.702,2114.0
2023-04-04 10:00:00,236.98,237.13,236.85,236.85,1108.0,224.1466,224.2885,224.0236,224.0236,1108.0
2023-04-04 10:05:00,236.95,236.95,235.89,235.94,6101.0,224.1182,224.1182,223.1156,223.1629,6101.0
2023-04-04 10:10:00,235.8,235.8,234.8,234.92,4305.0,223.0305,223.0305,222.0846,222.1982,4305.0
2023-04-04 10:15:00,234.97,234.97,234.22,234.36,2677.0,222.2454,222.2454,221.5361,221.6685,2677.0
2023-04-04 10:20:00,234.21,234.21,233.57,233.58,5017.0,221.5266,221.5266,220.9213,220.9307,5017.0
2023-04-04 10:25:00,233.87,234.1,233.59,233.71,4870.0,221.205,221.4226,220.9402,221.0537,4870.0
2023-04-04 10:30:00,233.9,234.13,233.77,233.78,2248.0,221.2334,221.4509,221.1104,221.1199,2248.0
2023-04-04 10:35:00,233.68,233.76,232.98,232.99,3873.0,221.0253,221.101,220.3632,220.3727,3873.0
2023-04-04 10:40:00,232.68,232.78,232.32,232.42,4748.0,220.0795,220.174,219.739,219.8335,4748.0
2023-04-04 10:45:00,232.42,232.5,231.95,232.13,10664.0,219.8335,219.9092,219.389,219.5592,10664.0
2023-04-04 10:50:00,232.14,232.36,231.97,232.36,6196.0,219.5687,219.7768,219.4079,219.7768,6196.0
2023-04-04 10:55:00,232.44,232.46,231.42,231.49,3622.0,219.8525,219.8714,218.8877,218.9539,3622.0
2023-04-04 11:00:00,231.43,231.71,231.42,231.59,2700.0,218.8971,219.162,218.8877,219.0485,2700.0
2023-04-04 11:05:00,231.51,231.88,231.51,231.78,4830.0,218.9728,219.3228,218.9728,219.2282,4830.0
2023-04-04 11:10:00,231.88,231.98,231.44,231.48,3054.0,219.3228,219.4174,218.9066,218.9444,3054.0
2023-04-04 11:15:00,231.59,231.6,231.2,231.43,3667.0,219.0485,219.0579,218.6796,218.8971,3667.0
2023-04-04 11:20:00,231.84,231.9,231.32,231.48,7178.0,219.2849,219.3417,218.7931,218.9444,7178.0
2023-04-04 11:25:00,231.47,231.51,230.95,231.41,4530.0,218.935,218.9728,218.4431,218.8782,4530.0
2023-04-04 11:30:00,231.41,231.54,230.9,231.12,4497.0,218.8782,219.0012,218.3958,218.6039,4497.0
2023-04-04 11:35:00,231.19,231.2,230.97,230.97,2412.0,218.6701,218.6796,218.4621,218.4621,2412.0
2023-04-04 11:40:00,231.0,231.02,230.61,230.63,1446.0,218.4904,218.5094,218.1216,218.1405,1446.0
2023-04-04 11:45:00,230.63,230.9,230.4,230.45,3513.0,218.1405,218.3958,217.9229,217.9702,3513.0
2023-04-04 11:50:00,230.39,230.39,229.99,230.17,7003.0,217.9135,217.9135,217.5351,217.7054,7003.0
2023-04-04 11:55:00,230.15,230.18,229.93,229.93,3847.0,217.6865,217.7148,217.4784,217.4784,3847.0
2023-04-04 12:00:00,230.07,230.44,229.92,229.92,9092.0,217.6108,217.9608,217.4689,217.4689,9092.0
2023-04-04 12:05:00,229.97,230.12,229.84,229.98,11962.0,217.5162,217.6581,217.3933,217.5257,11962.0
2023-04-04 12:10:00,230.06,230.38,230.0,230.2,4445.0,217.6013,217.904,217.5446,217.7338,4445.0
2023-04-04 12:15:00,230.2,230.36,230.08,230.08,6416.0,217.7338,217.8851,217.6203,217.6203,6416.0
2023-04-04 12:20:00,230.13,230.83,230.11,230.83,2330.0,217.6675,218.3296,217.6486,218.3296,2330.0
2023-04-04 12:25:00,230.92,231.37,230.81,231.22,3171.0,218.4148,218.8404,218.3107,218.6985,3171.0
2023-04-04 12:30:00,231.3,231.39,230.9,231.02,2823.0,218.7742,218.8593,218.3958,218.5094,2823.0
2023-04-04 12:35:00,230.89,231.03,230.73,230.9,5676.0,218.3864,218.5188,218.2351,218.3958,5676.0
2023-04-04 12:40:00,230.84,231.05,230.82,230.87,3619.0,218.3391,218.5377,218.3202,218.3675,3619.0
2023-04-04 12:45:00,230.96,231.33,230.88,231.22,3197.0,218.4526,218.8026,218.3769,218.6985,3197.0
2023-04-04 12:50:00,231.32,231.35,231.13,231.25,1740.0,218.7931,218.8215,218.6134,218.7269,1740.0
2023-04-04 12:55:00,231.29,231.68,231.29,231.57,1954.0,218.7647,219.1336,218.7647,219.0296,1954.0
2023-04-04 13:00:00,231.5,231.94,231.44,231.94,1548.0,218.9634,219.3795,218.9066,219.3795,1548.0
2023-04-04 13:05:00,231.84,232.11,231.84,231.98,2970.0,219.2849,219.5403,219.2849,219.4174,2970.0
2023-04-04 13:10:00,231.84,231.92,231.69,231.92,900.0,219.2849,219.3606,219.1431,219.3606,900.0
2023-04-04 13:15:00,232.08,232.55,232.08,232.48,7802.0,219.5119,219.9565,219.5119,219.8903,7802.0
2023-04-04 13:20:00,232.56,232.82,232.37,232.37,8050.0,219.966,220.2119,219.7862,219.7862,8050.0
2023-04-04 13:25:00,232.38,232.56,232.36,232.56,3880.0,219.7957,219.966,219.7768,219.966,3880.0
2023-04-04 13:30:00,232.56,232.75,232.42,232.48,3955.0,219.966,220.1457,219.8335,219.8903,3955.0
2023-04-04 13:35:00,232.52,232.66,232.4,232.55,3128.0,219.9281,220.0605,219.8146,219.9565,3128.0
2023-04-04 13:40:00,232.66,232.66,232.32,232.33,2286.0,220.0605,220.0605,219.739,219.7484,2286.0
2023-04-04 13:45:00,232.27,232.41,231.91,232.07,8510.0,219.6917,219.8241,219.3512,219.5025,8510.0
2023-04-04 13:50:00,232.11,232.12,231.97,232.05,1808.0,219.5403,219.5498,219.4079,219.4836,1808.0
2023-04-04 13:55:00,232.16,232.43,231.93,232.0,2165.0,219.5876,219.843,219.3701,219.4363,2165.0
2023-04-04 14:00:00,231.99,232.19,231.91,232.02,2032.0,219.4268,219.616,219.3512,219.4552,2032.0
2023-04-04 14:05:00,232.0,232.13,231.96,232.01,1617.0,219.4363,219.5592,219.3984,219.4457,1617.0
2023-04-04 14:10:00,232.1,232.38,232.1,232.27,3308.0,219.5309,219.7957,219.5309,219.6917,3308.0
2023-04-04 14:15:00,232.36,232.36,232.06,232.22,2193.0,219.7768,219.7768,219.493,219.6444,2193.0
2023-04-04 14:20:00,232.24,232.49,232.06,232.06,1671.0,219.6633,219.8997,219.493,219.493,1671.0
2023-04-04 14:25:00,232.05,232.15,231.71,231.71,3166.0,219.4836,219.5782,219.162,219.162,3166.0
2023-04-04 14:30:00,231.75,231.79,231.5,231.5,3786.0,219.1998,219.2377,218.9634,218.9634,3786.0
2023-04-04 14:35:00,231.49,232.05,231.48,231.92,4574.0,218.9539,219.4836,218.9444,219.3606,4574.0
2023-04-04 14:40:00,231.94,232.06,231.9,231.97,3400.0,219.3795,219.493,219.3417,219.4079,3400.0
2023-04-04 14:45:00,232.02,232.24,232.0,232.24,1805.0,219.4552,219.6633,219.4363,219.6633,1805.0
2023-04-04 14:50:00,232.42,232.46,232.19,232.19,2970.0,219.8335,219.8714,219.616,219.616,2970.0
2023-04-04 14:55:00,232.14,232.14,231.84,231.99,3297.0,219.5687,219.5687,219.2849,219.4268,3297.0
2023-04-04 15:00:00,231.94,232.16,231.9,232.12,2734.0,219.3795,219.5876,219.3417,219.5498,2734.0
2023-04-04 15:05:00,232.18,232.18,231.87,231.87,4541.0,219.6065,219.6065,219.3133,219.3133,4541.0
2023-04-04 15:10:00,231.91,231.91,231.65,231.85,3106.0,219.3512,219.3512,219.1052,219.2944,3106.0
2023-04-04 15:15:00,231.98,232.09,231.93,231.98,4145.0,219.4174,219.5214,219.3701,219.4174,4145.0
2023-04-04 15:20:00,231.93,231.93,231.44,231.56,5786.0,219.3701,219.3701,218.9066,219.0201,5786.0
2023-04-04 15:25:00,231.6,231.6,231.39,231.39,3417.0,219.0579,219.0579,218.8593,218.8593,3417.0
2023-04-04 15:30:00,231.34,231.47,231.14,231.2,5078.0,218.812,218.935,218.6229,218.6796,5078.0
2023-04-04 15:35:00,231.17,231.5,231.11,231.5,5070.0,218.6512,218.9634,218.5945,218.9634,5070.0
2023-04-04 15:40:00,231.58,231.76,231.29,231.31,11082.0,219.039,219.2093,218.7647,218.7836,11082.0
2023-04-04 15:45:00,231.3,231.69,231.08,231.39,11117.0,218.7742,219.1431,218.5661,218.8593,11117.0
2023-04-04 15:50:00,231.45,231.89,231.45,231.75,20359.0,218.9161,219.3322,218.9161,219.1998,20359.0
2023-04-04 15:55:00,231.79,232.19,231.6,231.89,47495.0,219.2377,219.616,219.0579,219.3322,47495.0
2023-04-05 09:30:00,229.64,231.01,228.71,228.71,15470.0,217.2041,218.4999,216.3244,216.3244,15470.0
2023-04-05 09:35:00,229.09,229.1,227.0,227.05,4824.0,216.6839,216.6933,214.707,214.7543,4824.0
2023-04-05 09:40:00,227.3,227.45,226.59,226.59,5876.0,214.9908,215.1327,214.3193,214.3193,5876.0
2023-04-05 09:45:00,226.59,227.67,226.32,227.08,12157.0,214.3193,215.3408,214.0639,214.7827,12157.0
2023-04-05 09:50:00,227.09,228.12,226.92,228.12,4619.0,214.7922,215.7664,214.6314,215.7664,4619.0
2023-04-05 09:55:00,228.12,228.32,227.67,228.32,17358.0,215.7664,215.9556,215.3408,215.9556,17358.0
2023-04-05 10:00:00,228.34,228.41,226.06,226.28,27503.0,215.9745,216.0407,213.818,214.026,27503.0
2023-04-05 10:05:00,226.34,226.35,225.64,226.01,3700.0,214.0828,214.0922,213.4207,213.7707,3700.0
2023-04-05 10:10:00,225.93,226.03,225.6,225.87,6763.0,213.695,213.7896,213.3829,213.6382,6763.0
2023-04-05 10:15:00,225.68,226.0,225.33,225.38,15070.0,213.4585,213.7612,213.1275,213.1748,15070.0
2023-04-05 10:20:00,225.39,226.64,225.38,226.28,16720.0,213.1842,214.3665,213.1748,214.026,16720.0
2023-04-05 10:25:00,226.14,226.17,225.57,225.73,3563.0,213.8936,213.922,213.3545,213.5058,3563.0
2023-04-05 10:30:00,225.75,226.21,225.69,225.8,15373.0,213.5247,213.9598,213.468,213.572,15373.0
2023-04-05 10:35:00,225.89,226.34,225.81,226.0,12945.0,213.6572,214.0828,213.5815,213.7612,12945.0
2023-04-05 10:40:00,225.91,226.01,225.43,225.62,4232.0,213.6761,213.7707,213.2221,213.4018,4232.0
2023-04-05 10:45:00,225.32,225.34,224.9,224.96,5398.0,213.118,213.1369,212.7208,212.7775,5398.0
2023-04-05 10:50:00,224.95,224.99,224.44,224.8,9267.0,212.7681,212.8059,212.2857,212.6262,9267.0
2023-04-05 10:55:00,224.93,225.07,224.59,225.07,3532.0,212.7491,212.8816,212.4276,212.8816,3532.0
2023-04-05 11:00:00,224.92,224.92,224.33,224.51,4292.0,212.7397,212.7397,212.1816,212.3519,4292.0
2023-04-05 11:05:00,224.77,224.86,224.55,224.82,6033.0,212.5978,212.6829,212.3897,212.6451,6033.0
2023-04-05 11:10:00,224.71,224.89,224.59,224.8,7560.0,212.5411,212.7113,212.4276,212.6262,7560.0
2023-04-05 11:15:00,224.78,225.05,224.7,224.7,11108.0,212.6073,212.8626,212.5316,212.5316,11108.0
2023-04-05 11:20:00,224.62,224.62,223.66,223.66,6804.0,212.4559,212.4559,211.5479,211.5479,6804.0
2023-04-05 11:25:00,223.78,223.94,222.63,222.71,38597.0,211.6614,211.8128,210.5737,210.6494,38597.0
2023-04-05 11:30:00,222.7,222.7,222.24,222.61,25077.0,210.6399,210.6399,210.2048,210.5548,25077.0
2023-04-05 11:35:00,222.69,222.98,222.13,222.14,23582.0,210.6305,210.9047,210.1008,210.1102,23582.0
2023-04-05 11:40:00,222.12,222.14,221.26,221.26,21203.0,210.0913,210.1102,209.2779,209.2779,21203.0
2023-04-05 11:45:00,221.4,221.76,221.32,221.64,22349.0,209.4103,209.7508,209.3346,209.6373,22349.0
2023-04-05 11:50:00,221.64,221.91,220.85,220.85,9623.0,209.6373,209.8927,208.8901,208.8901,9623.0
2023-04-05 11:55:00,220.91,220.91,220.21,220.33,16534.0,208.9468,208.9468,208.2848,208.3983,16534.0
2023-04-05 12:00:00,220.27,220.77,220.07,220.28,24736.0,208.3415,208.8144,208.1523,208.351,24736.0
2023-04-05 12:05:00,220.17,220.36,219.52,219.72,16454.0,208.2469,208.4266,207.6321,207.8213,16454.0
2023-04-05 12:10:00,219.73,219.75,218.96,218.98,12760.0,207.8307,207.8497,207.1024,207.1214,12760.0
2023-04-05 12:15:00,219.03,219.94,219.01,219.53,16925.0,207.1687,208.0294,207.1497,207.6416,16925.0
2023-04-05 12:20:00,219.63,219.63,218.75,218.78,7913.0,207.7362,207.7362,206.9038,206.9322,7913.0
2023-04-05 12:25:00,218.78,218.97,218.05,218.56,19846.0,206.9322,207.1119,206.2417,206.7241,19846.0
2023-04-05 12:30:00,218.52,218.74,218.04,218.04,14267.0,206.6863,206.8944,206.2323,206.2323,14267.0
2023-04-05 12:35:00,218.28,218.72,217.97,217.97,6824.0,206.4593,206.8754,206.1661,206.1661,6824.0
2023-04-05 12:40:00,217.73,217.8,217.41,217.8,8004.0,205.9391,206.0053,205.6364,206.0053,8004.0
2023-04-05 12:45:00,217.78,218.25,217.47,218.04,9522.0,205.9863,206.4309,205.6931,206.2323,9522.0
2023-04-05 12:50:00,218.04,218.05,217.3,217.43,9459.0,206.2323,206.2417,205.5323,205.6553,9459.0
2023-04-05 12:55:00,217.42,217.88,217.37,217.88,5376.0,205.6458,206.0809,205.5986,206.0809,5376.0
2023-04-05 13:00:00,217.96,218.36,217.96,218.36,7176.0,206.1566,206.5349,206.1566,206.5349,7176.0
2023-04-05 13:05:00,218.39,219.36,218.23,219.0,23680.0,206.5633,207.4808,206.412,207.1403,23680.0
2023-04-05 13:10:00,218.96,219.45,218.95,219.08,8184.0,207.1024,207.5659,207.093,207.2159,8184.0
2023-04-05 13:15:00,219.17,219.38,219.05,219.38,6370.0,207.3011,207.4997,207.1876,207.4997,6370.0
2023-04-05 13:20:00,219.48,219.88,219.47,219.88,4620.0,207.5943,207.9726,207.5848,207.9726,4620.0
2023-04-05 13:25:00,219.77,220.12,219.65,219.83,17488.0,207.8686,208.1996,207.7551,207.9253,17488.0
2023-04-05 13:30:00,219.92,219.92,219.18,219.28,10628.0,208.0105,208.0105,207.3105,207.4051,10628.0
2023-04-05 13:35:00,219.27,219.34,218.92,219.0,8433.0,207.3957,207.4619,207.0646,207.1403,8433.0
2023-04-05 13:40:00,218.92,219.09,218.85,218.93,5634.0,207.0646,207.2254,206.9984,207.0741,5634.0
2023-04-05 13:45:00,218.81,218.83,218.24,218.41,5188.0,206.9606,206.9795,206.4214,206.5822,5188.0
2023-04-05 13:50:00,218.41,218.62,218.3,218.62,7393.0,206.5822,206.7809,206.4782,206.7809,7393.0
2023-04-05 13:55:00,218.58,219.03,218.57,218.74,6098.0,206.743,207.1687,206.7336,206.8944,6098.0
2023-04-05 14:00:00,218.74,219.49,218.74,219.4,4690.0,206.8944,207.6037,206.8944,207.5186,4690.0
2023-04-05 14:05:00,219.33,219.45,218.89,218.99,3998.0,207.4524,207.5659,207.0362,207.1308,3998.0
2023-04-05 14:10:00,218.89,218.96,218.54,218.8,5464.0,207.0362,207.1024,206.7052,206.9511,5464.0
2023-04-05 14:15:00,218.85,218.89,218.55,218.89,7178.0,206.9984,207.0362,206.7147,207.0362,7178.0
2023-04-05 14:20:00,218.89,218.89,218.34,218.34,6365.0,207.0362,207.0362,206.516,206.516,6365.0
2023-04-05 14:25:00,218.24,218.54,218.24,218.5,6554.0,206.4214,206.7052,206.4214,206.6674,6554.0
2023-04-05 14:30:00,218.59,219.22,218.59,219.21,6178.0,206.7525,207.3484,206.7525,207.3389,6178.0
2023-04-05 14:35:00,219.1,219.59,219.1,219.33,3397.0,207.2349,207.6983,207.2349,207.4524,3397.0
2023-04-05 14:40:00,219.31,219.42,218.94,219.27,7599.0,207.4335,207.5375,207.0835,207.3957,7599.0
2023-04-05 14:45:00,219.23,219.26,219.07,219.2,5593.0,207.3578,207.3862,207.2065,207.3295,5593.0
2023-04-05 14:50:00,219.13,219.48,218.98,219.05,6420.0,207.2632,207.5943,207.1214,207.1876,6420.0
2023-04-05 14:55:00,218.96,219.1,218.75,219.01,5999.0,207.1024,207.2349,206.9038,207.1497,5999.0
2023-04-05 15:00:00,219.02,219.06,218.73,218.76,15640.0,207.1592,207.197,206.8849,206.9133,15640.0
2023-04-05 15:05:00,218.78,219.0,218.19,218.48,12692.0,206.9322,207.1403,206.3741,206.6484,12692.0
2023-04-05 15:10:00,218.49,218.64,218.29,218.42,12296.0,206.6579,206.7998,206.4687,206.5917,12296.0
2023-04-05 15:15:00,218.42,218.73,218.34,218.56,6671.0,206.5917,206.8849,206.516,206.7241,6671.0
2023-04-05 15:20:00,218.65,218.67,218.42,218.58,7343.0,206.8092,206.8282,206.5917,206.743,7343.0
2023-04-05 15:25:00,218.64,219.26,218.64,219.18,7055.0,206.7998,207.3862,206.7998,207.3105,7055.0
2023-04-05 15:30:00,219.19,219.84,219.19,219.72,18950.0,207.32,207.9348,207.32,207.8213,18950.0
2023-04-05 15:35:00,219.64,219.88,219.55,219.76,10609.0,207.7456,207.9726,207.6605,207.8591,10609.0
2023-04-05 15:40:00,219.79,220.1,219.71,220.09,20245.0,207.8875,208.1807,207.8118,208.1713,20245.0
2023-04-05 15:45:00,220.09,220.1,219.18,219.5,30882.0,208.1713,208.1807,207.3105,207.6132,30882.0
2023-04-05 15:50:00,219.56,220.06,219.55,220.03,34525.0,207.67,208.1429,207.6605,208.1145,34525.0
2023-04-05 15:55:00,220.03,220.34,219.95,220.32,101343.0,208.1145,208.4077,208.0388,208.3888,101343.0
2023-04-06 09:30:00,220.42,220.78,218.52,219.01,14041.0,208.4834,208.8239,206.6863,207.1497,14041.0
2023-04-06 09:35:00,219.03,219.08,218.41,218.64,2535.0,207.1687,207.2159,206.5822,206.7998,2535.0
2023-04-06 09:40:00,218.44,219.05,218.42,219.05,2029.0,206.6106,207.1876,206.5917,207.1876,2029.0
2023-04-06 09:45:00,219.09,219.7,218.99,219.58,2681.0,207.2254,207.8024,207.1308,207.6889,2681.0
2023-04-06 09:50:00,219.73,219.86,219.2,219.25,3873.0,207.8307,207.9537,207.3295,207.3767,3873.0
2023-04-06 09:55:00,219.11,219.54,218.7,219.15,10979.0,207.2443,207.651,206.8565,207.2822,10979.0
2023-04-06 10:00:00,219.45,220.03,219.45,219.84,3627.0,207.5659,208.1145,207.5659,207.9348,3627.0
2023-04-06 10:05:00,220.0,220.35,219.91,220.19,13120.0,208.0861,208.4172,208.001,208.2658,13120.0
2023-04-06 10:10:00,220.33,220.71,220.29,220.46,25986.0,208.3983,208.7577,208.3604,208.5212,25986.0
2023-04-06 10:15:00,220.47,221.74,220.46,221.38,24578.0,208.5307,209.7319,208.5212,209.3914,24578.0
2023-04-06 10:20:00,221.45,221.49,220.76,220.86,9403.0,209.4576,209.4954,208.805,208.8996,9403.0
2023-04-06 10:25:00,220.82,221.15,220.81,220.94,4399.0,208.8617,209.1739,208.8523,208.9752,4399.0
2023-04-06 10:30:00,221.0,221.0,220.33,220.41,5084.0,209.032,209.032,208.3983,208.4739,5084.0
2023-04-06 10:35:00,220.52,220.7,220.11,220.14,4479.0,208.578,208.7482,208.1902,208.2185,4479.0
2023-04-06 10:40:00,219.98,220.07,219.34,219.53,4210.0,208.0672,208.1523,207.4619,207.6416,4210.0
2023-04-06 10:45:00,219.67,220.37,219.67,220.18,3766.0,207.774,208.4361,207.774,208.2564,3766.0
2023-04-06 10:50:00,220.28,220.82,220.08,220.65,4892.0,208.351,208.8617,208.1618,208.7009,4892.0
2023-04-06 10:55:00,220.49,220.61,220.44,220.61,1300.0,208.5496,208.6631,208.5023,208.6631,1300.0
2023-04-06 11:00:00,220.63,220.99,220.58,220.79,2784.0,208.682,209.0225,208.6347,208.8333,2784.0
2023-04-06 11:05:00,220.94,221.04,220.86,220.86,2526.0,208.9752,209.0698,208.8996,208.8996,2526.0
2023-04-06 11:10:00,220.69,221.24,220.69,221.24,2104.0,208.7388,209.259,208.7388,209.259,2104.0
2023-04-06 11:15:00,221.41,221.41,221.11,221.13,2880.0,209.4198,209.4198,209.136,209.1549,2880.0
2023-04-06 11:20:00,221.12,221.12,220.42,220.5,5503.0,209.1455,209.1455,208.4834,208.5591,5503.0
2023-04-06 11:25:00,220.64,220.65,220.42,220.65,1041.0,208.6915,208.7009,208.4834,208.7009,1041.0
2023-04-06 11:30:00,220.65,220.65,220.23,220.42,2548.0,208.7009,208.7009,208.3037,208.4834,2548.0
2023-04-06 11:35:00,220.33,220.45,220.21,220.21,1200.0,208.3983,208.5118,208.2848,208.2848,1200.0
2023-04-06 11:40:00,220.14,220.3,220.11,220.3,1645.0,208.2185,208.3699,208.1902,208.3699,1645.0
2023-04-06 11:45:00,220.32,220.68,220.25,220.68,2141.0,208.3888,208.7293,208.3226,208.7293,2141.0
2023-04-06 11:50:00,220.66,220.74,220.64,220.64,1690.0,208.7104,208.7861,208.6915,208.6915,1690.0
2023-04-06 11:55:00,220.67,220.84,220.51,220.57,2357.0,208.7198,208.8806,208.5685,208.6253,2357.0
2023-04-06 12:00:00,220.59,220.69,220.49,220.54,1676.0,208.6442,208.7388,208.5496,208.5969,1676.0
2023-04-06 12:05:00,220.63,220.79,220.55,220.6,1996.0,208.682,208.8333,208.6063,208.6536,1996.0
2023-04-06 12:10:00,220.63,220.72,220.58,220.64,3908.0,208.682,208.7671,208.6347,208.6915,3908.0
2023-04-06 12:15:00,220.6,220.63,220.52,220.63,1819.0,208.6536,208.682,208.578,208.682,1819.0
2023-04-06 12:20:00,220.52,220.58,220.41,220.42,2610.0,208.578,208.6347,208.4739,208.4834,2610.0
2023-04-06 12:25:00,220.42,220.43,220.19,220.23,2642.0,208.4834,208.4928,208.2658,208.3037,2642.0
2023-04-06 12:30:00,220.23,220.43,220.1,220.32,6353.0,208.3037,208.4928,208.1807,208.3888,6353.0
2023-04-06 12:35:00,220.31,220.34,220.11,220.27,1917.0,208.3793,208.4077,208.1902,208.3415,1917.0
2023-04-06 12:40:00,220.28,220.86,220.24,220.83,3020.0,208.351,208.8996,208.3131,208.8712,3020.0
2023-04-06 12:45:00,220.93,220.93,220.54,220.58,1300.0,208.9658,208.9658,208.5969,208.6347,1300.0
2023-04-06 12:50:00,220.55,220.78,220.44,220.44,2613.0,208.6063,208.8239,208.5023,208.5023,2613.0
2023-04-06 12:55:00,220.47,220.47,220.29,220.4,714.0,208.5307,208.5307,208.3604,208.4645,714.0
2023-04-06 13:00:00,220.26,220.65,220.26,220.45,3400.0,208.332,208.7009,208.332,208.5118,3400.0
2023-04-06 13:05:00,220.42,220.5,220.27,220.3,1801.0,208.4834,208.5591,208.3415,208.3699,1801.0
2023-04-06 13:10:00,220.39,220.39,220.19,220.25,1281.0,208.455,208.455,208.2658,208.3226,1281.0
2023-04-06 13:15:00,220.27,220.56,220.15,220.56,2569.0,208.3415,208.6158,208.228,208.6158,2569.0
2023-04-06 13:20:00,220.33,220.64,220.33,220.64,1167.0,208.3983,208.6915,208.3983,208.6915,1167.0
2023-04-06 13:25:00,220.85,220.92,220.57,220.62,3853.0,208.8901,208.9563,208.6253,208.6726,3853.0
2023-04-06 13:30:00,220.63,220.74,220.38,220.38,2142.0,208.682,208.7861,208.4455,208.4455,2142.0
2023-04-06 13:35:00,220.38,220.6,220.38,220.59,2856.0,208.4455,208.6536,208.4455,208.6442,2856.0
2023-04-06 13:40:00,220.58,220.64,220.47,220.54,2845.0,208.6347,208.6915,208.5307,208.5969,2845.0
2023-04-06 13:45:00,220.59,220.59,220.22,220.28,3231.0,208.6442,208.6442,208.2942,208.351,3231.0
2023-04-06 13:50:00,220.29,220.3,220.21,220.3,715.0,208.3604,208.3699,208.2848,208.3699,715.0
2023-04-06 13:55:00,220.31,220.31,220.08,220.08,3256.0,208.3793,208.3793,208.1618,208.1618,3256.0
2023-04-06 14:00:00,220.01,220.33,220.01,220.33,833.0,208.0956,208.3983,208.0956,208.3983,833.0
2023-04-06 14:05:00,220.34,220.64,220.33,220.5,2466.0,208.4077,208.6915,208.3983,208.5591,2466.0
2023-04-06 14:10:00,220.61,220.62,220.26,220.31,5924.0,208.6631,208.6726,208.332,208.3793,5924.0
2023-04-06 14:15:00,220.37,220.42,220.22,220.37,3700.0,208.4361,208.4834,208.2942,208.4361,3700.0
2023-04-06 14:20:00,220.37,220.64,220.33,220.58,6521.0,208.4361,208.6915,208.3983,208.6347,6521.0
2023-04-06 14:25:00,220.58,220.91,220.53,220.91,2423.0,208.6347,208.9468,208.5874,208.9468,2423.0
2023-04-06 14:30:00,220.9,221.0,220.82,220.82,16080.0,208.9374,209.032,208.8617,208.8617,16080.0
2023-04-06 14:35:00,220.97,221.12,220.95,221.08,2600.0,209.0036,209.1455,208.9847,209.1076,2600.0
2023-04-06 14:40:00,221.09,221.1,220.89,221.08,1507.0,209.1171,209.1266,208.9279,209.1076,1507.0
2023-04-06 14:45:00,220.9,221.07,220.9,221.02,3472.0,208.9374,209.0982,208.9374,209.0509,3472.0
2023-04-06 14:50:00,221.07,221.07,220.77,220.9,7294.0,209.0982,209.0982,208.8144,208.9374,7294.0
2023-04-06 14:55:00,220.91,221.05,220.75,221.05,4287.0,208.9468,209.0793,208.7955,209.0793,4287.0
2023-04-06 15:00:00,220.98,221.14,220.97,221.06,1700.0,209.0131,209.1644,209.0036,209.0887,1700.0
2023-04-06 15:05:00,221.1,221.16,220.93,221.0,2688.0,209.1266,209.1833,208.9658,209.032,2688.0
2023-04-06 15:10:00,220.98,220.98,220.65,220.66,5737.0,209.0131,209.0131,208.7009,208.7104,5737.0
2023-04-06 15:15:00,220.58,220.58,220.14,220.23,5363.0,208.6347,208.6347,208.2185,208.3037,5363.0
2023-04-06 15:20:00,220.14,220.34,219.88,219.88,10890.0,208.2185,208.4077,207.9726,207.9726,10890.0
2023-04-06 15:25:00,220.0,220.28,219.93,220.28,4575.0,208.0861,208.351,208.0199,208.351,4575.0
2023-04-06 15:30:00,220.28,220.31,220.14,220.29,6746.0,208.351,208.3793,208.2185,208.3604,6746.0
2023-04-06 15:35:00,220.25,220.43,219.95,219.97,9628.0,208.3226,208.4928,208.0388,208.0578,9628.0
2023-04-06 15:40:00,219.97,219.98,219.67,219.86,8620.0,208.0578,208.0672,207.774,207.9537,8620.0
2023-04-06 15:45:00,219.88,219.88,219.71,219.82,10408.0,207.9726,207.9726,207.8118,207.9159,10408.0
2023-04-06 15:50:00,219.77,220.07,219.59,220.04,17663.0,207.8686,208.1523,207.6983,208.124,17663.0
2023-04-06 15:55:00,220.12,220.41,219.98,220.33,65821.0,208.1996,208.4739,208.0672,208.3983,65821.0
2023-04-10 09:30:00,220.39,220.78,220.22,220.58,9218.0,208.455,208.8239,208.2942,208.6347,9218.0
2023-04-10 09:35:00,220.53,222.3,220.25,222.28,3894.0,208.5874,210.2616,208.3226,210.2427,3894.0
2023-04-10 09:40:00,222.18,223.45,222.08,223.45,7757.0,210.1481,211.3493,210.0535,211.3493,7757.0
2023-04-10 09:45:00,223.12,223.88,222.89,223.19,10795.0,211.0372,211.756,210.8196,211.1034,10795.0
2023-04-10 09:50:00,223.03,223.33,222.23,222.56,9475.0,210.952,211.2358,210.1954,210.5075,9475.0
2023-04-10 09:55:00,222.9,223.1,222.78,223.0,2016.0,210.8291,211.0182,210.7156,210.9237,2016.0
2023-04-10 10:00:00,223.0,223.67,222.84,223.53,14531.0,210.9237,211.5574,210.7723,211.425,14531.0
2023-04-10 10:05:00,223.82,224.02,223.09,224.02,8042.0,211.6993,211.8884,211.0088,211.8884,8042.0
2023-04-10 10:10:00,224.01,224.01,223.4,223.66,4132.0,211.879,211.879,211.302,211.5479,4132.0
2023-04-10 10:15:00,223.71,223.91,223.49,223.49,5102.0,211.5952,211.7844,211.3871,211.3871,5102.0
2023-04-10 10:20:00,223.44,223.68,222.9,222.91,6061.0,211.3398,211.5668,210.8291,210.8385,6061.0
2023-04-10 10:25:00,223.0,223.72,222.92,223.72,4266.0,210.9237,211.6047,210.848,211.6047,4266.0
2023-04-10 10:30:00,223.89,224.06,223.8,224.0,7332.0,211.7655,211.9263,211.6803,211.8695,7332.0
2023-04-10 10:35:00,224.0,224.44,223.94,224.02,6019.0,211.8695,212.2857,211.8128,211.8884,6019.0
2023-04-10 10:40:00,223.85,223.85,223.31,223.68,7226.0,211.7276,211.7276,211.2169,211.5668,7226.0
2023-04-10 10:45:00,223.42,223.42,222.88,223.13,7554.0,211.3209,211.3209,210.8102,211.0466,7554.0
2023-04-10 10:50:00,223.15,223.65,223.04,223.54,7753.0,211.0655,211.5385,210.9615,211.4344,7753.0
2023-04-10 10:55:00,223.55,223.84,223.36,223.46,3783.0,211.4439,211.7182,211.2642,211.3588,3783.0
2023-04-10 11:00:00,223.48,223.75,223.47,223.73,2455.0,211.3777,211.633,211.3682,211.6141,2455.0
2023-04-10 11:05:00,223.65,223.92,223.52,223.69,5285.0,211.5385,211.7938,211.4155,211.5763,5285.0
2023-04-10 11:10:00,223.67,223.93,223.53,223.54,4485.0,211.5574,211.8033,211.425,211.4344,4485.0
2023-04-10 11:15:00,223.49,223.71,223.39,223.4,7910.0,211.3871,211.5952,211.2925,211.302,7910.0
2023-04-10 11:20:00,223.45,223.72,223.31,223.31,4314.0,211.3493,211.6047,211.2169,211.2169,4314.0
2023-04-10 11:25:00,223.42,223.89,223.42,223.72,5693.0,211.3209,211.7655,211.3209,211.6047,5693.0
2023-04-10 11:30:00,223.83,223.93,223.67,223.84,4583.0,211.7087,211.8033,211.5574,211.7182,4583.0
2023-04-10 11:35:00,223.78,224.03,223.38,223.38,3088.0,211.6614,211.8979,211.2831,211.2831,3088.0
2023-04-10 11:40:00,223.37,223.6,223.16,223.16,2826.0,211.2736,211.4912,211.075,211.075,2826.0
2023-04-10 11:45:00,223.03,223.24,222.96,223.2,2047.0,210.952,211.1507,210.8858,211.1128,2047.0
2023-04-10 11:50:00,223.23,223.3,222.74,223.06,2603.0,211.1412,211.2074,210.6777,210.9804,2603.0
2023-04-10 11:55:00,222.98,223.03,222.62,222.76,6158.0,210.9047,210.952,210.5642,210.6967,6158.0
2023-04-10 12:00:00,222.78,222.88,222.5,222.71,8880.0,210.7156,210.8102,210.4507,210.6494,8880.0
2023-04-10 12:05:00,222.71,222.85,222.49,222.85,4730.0,210.6494,210.7818,210.4413,210.7818,4730.0
2023-04-10 12:10:00,222.89,222.89,222.66,222.66,1359.0,210.8196,210.8196,210.6021,210.6021,1359.0
2023-04-10 12:15:00,222.61,222.9,222.57,222.76,2457.0,210.5548,210.8291,210.517,210.6967,2457.0
2023-04-10 12:20:00,222.83,223.13,222.73,223.05,1410.0,210.7629,211.0466,210.6683,210.971,1410.0
2023-04-10 12:25:00,223.0,223.2,222.95,222.96,2471.0,210.9237,211.1128,210.8764,210.8858,2471.0
2023-04-10 12:30:00,223.0,223.3,222.92,222.92,2402.0,210.9237,211.2074,210.848,210.848,2402.0
2023-04-10 12:35:00,222.92,223.38,222.91,223.32,7456.0,210.848,211.2831,210.8385,211.2263,7456.0
2023-04-10 12:40:00,223.31,223.55,223.26,223.55,1757.0,211.2169,211.4439,211.1696,211.4439,1757.0
2023-04-10 12:45:00,223.55,223.94,223.54,223.9,4420.0,211.4439,211.8128,211.4344,211.7749,4420.0
2023-04-10 12:50:00,223.88,224.18,223.87,224.14,4157.0,211.756,212.0398,211.7466,212.0019,4157.0
2023-04-10 12:55:00,224.2,224.2,223.78,223.95,9354.0,212.0587,212.0587,211.6614,211.8222,9354.0
2023-04-10 13:00:00,224.0,224.06,223.8,223.81,3097.0,211.8695,211.9263,211.6803,211.6898,3097.0
2023-04-10 13:05:00,223.72,223.94,223.72,223.88,1102.0,211.6047,211.8128,211.6047,211.756,1102.0
2023-04-10 13:10:00,223.96,224.04,223.8,223.8,1238.0,211.8317,211.9073,211.6803,211.6803,1238.0
2023-04-10 13:15:00,223.91,223.91,223.45,223.45,4206.0,211.7844,211.7844,211.3493,211.3493,4206.0
2023-04-10 13:20:00,223.43,223.66,223.43,223.49,2015.0,211.3304,211.5479,211.3304,211.3871,2015.0
2023-04-10 13:25:00,223.5,223.53,223.2,223.21,1942.0,211.3966,211.425,211.1128,211.1223,1942.0
2023-04-10 13:30:00,223.27,223.47,222.97,223.37,3197.0,211.179,211.3682,210.8953,211.2736,3197.0
2023-04-10 13:35:00,223.36,223.73,223.28,223.73,4015.0,211.2642,211.6141,211.1885,211.6141,4015.0
2023-04-10 13:40:00,223.75,223.96,223.69,223.92,8098.0,211.633,211.8317,211.5763,211.7938,8098.0
2023-04-10 13:45:00,224.0,224.29,223.88,224.29,4189.0,211.8695,212.1438,211.756,212.1438,4189.0
2023-04-10 13:50:00,224.18,224.18,223.9,224.0,3910.0,212.0398,212.0398,211.7749,211.8695,3910.0
2023-04-10 13:55:00,223.93,224.08,223.93,224.03,3963.0,211.8033,211.9452,211.8033,211.8979,3963.0
2023-04-10 14:00:00,224.03,224.11,223.93,223.98,4991.0,211.8979,211.9736,211.8033,211.8506,4991.0
2023-04-10 14:05:00,223.99,224.25,223.99,224.03,5287.0,211.8601,212.106,211.8601,211.8979,5287.0
2023-04-10 14:10:00,224.03,224.47,223.94,224.38,3145.0,211.8979,212.3141,211.8128,212.2289,3145.0
2023-04-10 14:15:00,224.44,224.44,224.25,224.3,2176.0,212.2857,212.2857,212.106,212.1533,2176.0
2023-04-10 14:20:00,224.3,224.39,224.22,224.23,2816.0,212.1533,212.2384,212.0776,212.0871,2816.0
2023-04-10 14:25:00,224.23,224.23,223.93,224.06,2400.0,212.0871,212.0871,211.8033,211.9263,2400.0
2023-04-10 14:30:00,224.15,224.33,224.02,224.02,2828.0,212.0114,212.1816,211.8884,211.8884,2828.0
2023-04-10 14:35:00,223.93,224.06,223.7,224.0,3280.0,211.8033,211.9263,211.5858,211.8695,3280.0
2023-04-10 14:40:00,224.0,224.19,223.99,224.18,9261.0,211.8695,212.0492,211.8601,212.0398,9261.0
2023-04-10 14:45:00,224.16,224.31,224.09,224.15,5472.0,212.0208,212.1627,211.9546,212.0114,5472.0
2023-04-10 14:50:00,224.22,224.41,224.11,224.25,3858.0,212.0776,212.2573,211.9736,212.106,3858.0
2023-04-10 14:55:00,224.34,224.64,224.34,224.57,3468.0,212.1911,212.4749,212.1911,212.4086,3468.0
2023-04-10 15:00:00,224.59,224.87,224.59,224.87,3340.0,212.4276,212.6924,212.4276,212.6924,3340.0
2023-04-10 15:05:00,224.79,224.79,224.63,224.63,2614.0,212.6167,212.6167,212.4654,212.4654,2614.0
2023-04-10 15:10:00,224.58,224.58,224.35,224.37,3229.0,212.4181,212.4181,212.2006,212.2195,3229.0
2023-04-10 15:15:00,224.35,224.39,224.19,224.37,2890.0,212.2006,212.2384,212.0492,212.2195,2890.0
2023-04-10 15:20:00,224.3,224.3,224.05,224.08,3933.0,212.1533,212.1533,211.9168,211.9452,3933.0
2023-04-10 15:25:00,224.14,224.26,223.94,224.06,2842.0,212.0019,212.1154,211.8128,211.9263,2842.0
2023-04-10 15:30:00,224.11,224.35,224.09,224.22,6004.0,211.9736,212.2006,211.9546,212.0776,6004.0
2023-04-10 15:35:00,224.22,224.6,224.21,224.52,13495.0,212.0776,212.437,212.0681,212.3614,13495.0
2023-04-10 15:40:00,224.48,224.91,224.48,224.81,8321.0,212.3235,212.7302,212.3235,212.6356,8321.0
2023-04-10 15:45:00,224.81,225.04,224.74,225.01,11984.0,212.6356,212.8532,212.5694,212.8248,11984.0
2023-04-10 15:50:00,224.81,225.05,224.56,224.96,20757.0,212.6356,212.8626,212.3992,212.7775,20757.0
2023-04-10 15:55:00,224.84,225.94,224.83,225.7,95552.0,212.664,213.7045,212.6546,213.4774,95552.0
2023-04-11 09:30:00,227.0,227.08,226.5,227.08,11690.0,214.707,214.7827,214.2341,214.7827,11690.0
2023-04-11 09:35:00,227.36,227.89,227.2,227.75,3248.0,215.0476,215.5489,214.8962,215.4164,3248.0
2023-04-11 09:40:00,227.54,228.48,227.43,228.22,3050.0,215.2178,216.1069,215.1138,215.861,3050.0
2023-04-11 09:45:00,228.51,228.73,228.04,228.31,6010.0,216.1353,216.3434,215.6907,215.9461,6010.0
2023-04-11 09:50:00,228.36,228.52,228.03,228.07,8281.0,215.9934,216.1447,215.6813,215.7191,8281.0
2023-04-11 09:55:00,228.07,228.07,227.15,227.15,2750.0,215.7191,215.7191,214.8489,214.8489,2750.0
2023-04-11 10:00:00,227.44,228.17,227.23,228.14,4040.0,215.1232,215.8137,214.9246,215.7853,4040.0
2023-04-11 10:05:00,228.29,228.44,228.12,228.37,2900.0,215.9272,216.0691,215.7664,216.0029,2900.0
2023-04-11 10:10:00,228.5,228.63,227.68,228.13,3683.0,216.1258,216.2488,215.3502,215.7759,3683.0
2023-04-11 10:15:00,228.31,228.67,228.18,228.67,1671.0,215.9461,216.2866,215.8231,216.2866,1671.0
2023-04-11 10:20:00,228.67,228.85,228.34,228.59,2329.0,216.2866,216.4569,215.9745,216.2109,2329.0
2023-04-11 10:25:00,228.67,228.85,228.35,228.49,4063.0,216.2866,216.4569,215.9839,216.1164,4063.0
2023-04-11 10:30:00,228.68,228.84,228.59,228.65,8263.0,216.2961,216.4474,216.2109,216.2677,8263.0
2023-04-11 10:35:00,228.63,228.63,228.15,228.59,14863.0,216.2488,216.2488,215.7948,216.2109,14863.0
2023-04-11 10:40:00,228.51,228.67,228.38,228.39,2830.0,216.1353,216.2866,216.0123,216.0218,2830.0
2023-04-11 10:45:00,228.39,228.59,228.11,228.58,3892.0,216.0218,216.2109,215.7569,216.2015,3892.0
2023-04-11 10:50:00,228.56,228.72,227.97,228.35,4252.0,216.1826,216.3339,215.6245,215.9839,4252.0
2023-04-11 10:55:00,228.12,228.79,228.12,228.71,4231.0,215.7664,216.4001,215.7664,216.3244,4231.0
2023-04-11 11:00:00,228.92,229.55,228.92,229.55,9859.0,216.5231,217.119,216.5231,217.119,9859.0
2023-04-11 11:05:00,229.55,229.55,229.0,229.2,11289.0,217.119,217.119,216.5987,216.7879,11289.0
2023-04-11 11:10:00,229.2,229.56,229.05,229.55,4046.0,216.7879,217.1284,216.646,217.119,4046.0
2023-04-11 11:15:00,229.51,229.72,229.31,229.72,3835.0,217.0811,217.2798,216.892,217.2798,3835.0
2023-04-11 11:20:00,229.69,230.32,229.64,229.81,8131.0,217.2514,217.8473,217.2041,217.3649,8131.0
2023-04-11 11:25:00,229.99,230.13,229.76,230.04,5736.0,217.5351,217.6675,217.3176,217.5824,5736.0
2023-04-11 11:30:00,230.01,230.34,230.0,230.29,3410.0,217.554,217.8662,217.5446,217.8189,3410.0
2023-04-11 11:35:00,230.19,230.44,230.18,230.4,2004.0,217.7243,217.9608,217.7148,217.9229,2004.0
2023-04-11 11:40:00,230.32,230.5,230.27,230.38,3374.0,217.8473,218.0175,217.8,217.904,3374.0
2023-04-11 11:45:00,230.5,230.71,230.35,230.71,2200.0,218.0175,218.2161,217.8756,218.2161,2200.0
2023-04-11 11:50:00,230.74,230.88,230.61,230.72,3889.0,218.2445,218.3769,218.1216,218.2256,3889.0
2023-04-11 11:55:00,230.82,230.89,230.73,230.84,1487.0,218.3202,218.3864,218.2351,218.3391,1487.0
2023-04-11 12:00:00,230.82,230.84,230.7,230.73,1311.0,218.3202,218.3391,218.2067,218.2351,1311.0
2023-04-11 12:05:00,230.86,231.2,230.86,231.0,5213.0,218.358,218.6796,218.358,218.4904,5213.0
2023-04-11 12:10:00,231.04,231.31,231.04,231.29,3735.0,218.5283,218.7836,218.5283,218.7647,3735.0
2023-04-11 12:15:00,231.33,231.33,230.91,231.06,3835.0,218.8026,218.8026,218.4053,218.5472,3835.0
2023-04-11 12:20:00,231.06,231.27,230.52,230.54,3311.0,218.5472,218.7458,218.0364,218.0553,3311.0
2023-04-11 12:25:00,230.56,230.75,230.47,230.67,3025.0,218.0743,218.254,217.9891,218.1783,3025.0
2023-04-11 12:30:00,230.51,230.63,230.4,230.53,2325.0,218.027,218.1405,217.9229,218.0459,2325.0
2023-04-11 12:35:00,230.4,230.4,229.94,230.0,5209.0,217.9229,217.9229,217.4878,217.5446,5209.0
2023-04-11 12:40:00,229.99,230.23,229.99,230.14,2319.0,217.5351,217.7621,217.5351,217.677,2319.0
2023-04-11 12:45:00,230.18,230.25,230.0,230.25,1489.0,217.7148,217.781,217.5446,217.781,1489.0
2023-04-11 12:50:00,230.26,230.42,230.26,230.42,800.0,217.7905,217.9418,217.7905,217.9418,800.0
2023-04-11 12:55:00,230.41,230.41,230.17,230.17,2131.0,217.9324,217.9324,217.7054,217.7054,2131.0
2023-04-11 13:00:00,230.38,230.87,230.3,230.64,9341.0,217.904,218.3675,217.8283,218.1499,9341.0
2023-04-11 13:05:00,230.88,231.24,230.8,231.12,6129.0,218.3769,218.7174,218.3013,218.6039,6129.0
2023-04-11 13:10:00,231.12,231.33,230.93,231.29,7060.0,218.6039,218.8026,218.4242,218.7647,7060.0
2023-04-11 13:15:00,231.33,231.53,231.2,231.39,8512.0,218.8026,218.9917,218.6796,218.8593,8512.0
2023-04-11 13:20:00,231.33,231.34,230.98,231.02,4669.0,218.8026,218.812,218.4715,218.5094,4669.0
2023-04-11 13:25:00,231.07,231.29,230.99,231.19,5039.0,218.5566,218.7647,218.481,218.6701,5039.0
2023-04-11 13:30:00,231.2,231.44,231.03,231.03,7785.0,218.6796,218.9066,218.5188,218.5188,7785.0
2023-04-11 13:35:00,230.97,231.34,230.96,231.34,4467.0,218.4621,218.812,218.4526,218.812,4467.0
2023-04-11 13:40:00,231.29,231.44,231.28,231.34,3218.0,218.7647,218.9066,218.7553,218.812,3218.0
2023-04-11 13:45:00,231.28,231.45,230.95,231.0,3974.0,218.7553,218.9161,218.4431,218.4904,3974.0
2023-04-11 13:50:00,231.0,231.19,230.91,231.19,2073.0,218.4904,218.6701,218.4053,218.6701,2073.0
2023-04-11 13:55:00,231.19,231.26,231.11,231.19,1435.0,218.6701,218.7364,218.5945,218.6701,1435.0
2023-04-11 14:00:00,231.07,231.35,231.07,231.29,3001.0,218.5566,218.8215,218.5566,218.7647,3001.0
2023-04-11 14:05:00,231.2,231.2,230.72,230.89,3098.0,218.6796,218.6796,218.2256,218.3864,3098.0
2023-04-11 14:10:00,230.62,230.75,230.28,230.35,2735.0,218.131,218.254,217.8094,217.8756,2735.0
2023-04-11 14:15:00,230.26,230.77,230.26,230.77,4865.0,217.7905,218.2729,217.7905,218.2729,4865.0
2023-04-11 14:20:00,230.76,230.77,230.54,230.55,1600.0,218.2634,218.2729,218.0553,218.0648,1600.0
2023-04-11 14:25:00,230.55,230.67,230.5,230.67,2013.0,218.0648,218.1783,218.0175,218.1783,2013.0
2023-04-11 14:30:00,230.73,230.83,230.63,230.66,3553.0,218.2351,218.3296,218.1405,218.1688,3553.0
2023-04-11 14:35:00,230.74,230.98,230.74,230.87,2844.0,218.2445,218.4715,218.2445,218.3675,2844.0
2023-04-11 14:40:00,230.79,230.92,230.72,230.88,2719.0,218.2918,218.4148,218.2256,218.3769,2719.0
2023-04-11 14:45:00,230.88,230.94,230.61,230.66,3553.0,218.3769,218.4337,218.1216,218.1688,3553.0
2023-04-11 14:50:00,230.59,230.74,230.58,230.65,2612.0,218.1026,218.2445,218.0932,218.1594,2612.0
2023-04-11 14:55:00,230.71,231.05,230.71,230.83,5863.0,218.2161,218.5377,218.2161,218.3296,5863.0
2023-04-11 15:00:00,230.83,230.84,230.69,230.82,4262.0,218.3296,218.3391,218.1972,218.3202,4262.0
2023-04-11 15:05:00,230.76,230.92,230.71,230.84,6917.0,218.2634,218.4148,218.2161,218.3391,6917.0
2023-04-11 15:10:00,230.86,231.16,230.85,231.16,8329.0,218.358,218.6418,218.3486,218.6418,8329.0
2023-04-11 15:15:00,231.12,231.36,231.11,231.29,9323.0,218.6039,218.8309,218.5945,218.7647,9323.0
2023-04-11 15:20:00,231.24,231.59,231.11,231.47,11209.0,218.7174,219.0485,218.5945,218.935,11209.0
2023-04-11 15:25:00,231.51,231.71,231.4,231.54,8758.0,218.9728,219.162,218.8688,219.0012,8758.0
2023-04-11 15:30:00,231.59,231.65,231.06,231.12,10171.0,219.0485,219.1052,218.5472,218.6039,10171.0
2023-04-11 15:35:00,231.1,231.23,230.83,230.88,7074.0,218.585,218.708,218.3296,218.3769,7074.0
2023-04-11 15:40:00,230.79,230.96,230.67,230.72,11323.0,218.2918,218.4526,218.1783,218.2256,11323.0
2023-04-11 15:45:00,230.72,230.72,230.19,230.39,14396.0,218.2256,218.2256,217.7243,217.9135,14396.0
2023-04-11 15:50:00,230.39,230.43,230.01,230.32,28585.0,217.9135,217.9513,217.554,217.8473,28585.0
2023-04-11 15:55:00,230.36,230.36,229.76,229.87,81600.0,217.8851,217.8851,217.3176,217.4216,81600.0
2023-04-12 09:30:00,231.01,232.68,230.9,232.42,18691.0,218.4999,220.0795,218.3958,219.8335,18691.0
2023-04-12 09:35:00,232.57,233.34,232.14,233.1,11069.0,219.9754,220.7037,219.5687,220.4767,11069.0
2023-04-12 09:40:00,232.91,233.64,232.9,233.35,17844.0,220.297,220.9875,220.2875,220.7132,17844.0
2023-04-12 09:45:00,233.29,233.51,232.4,232.96,17176.0,220.6564,220.8645,219.8146,220.3443,17176.0
2023-04-12 09:50:00,232.79,233.93,232.44,233.69,38050.0,220.1835,221.2618,219.8525,221.0348,38050.0
2023-04-12 09:55:00,233.48,234.5,233.48,234.1,38205.0,220.8361,221.8009,220.8361,221.4226,38205.0
2023-04-12 10:00:00,234.0,234.49,233.18,234.23,11284.0,221.328,221.7914,220.5524,221.5455,11284.0
2023-04-12 10:05:00,234.23,235.33,234.16,235.33,13390.0,221.5455,222.5859,221.4793,222.5859,13390.0
2023-04-12 10:10:00,235.35,236.1,235.28,236.1,50233.0,222.6049,223.3142,222.5387,223.3142,50233.0
2023-04-12 10:15:00,236.06,236.48,235.67,235.95,58977.0,223.2764,223.6737,222.9075,223.1724,58977.0
2023-04-12 10:20:00,235.97,236.51,235.46,235.47,16856.0,223.1913,223.702,222.7089,222.7184,16856.0
2023-04-12 10:25:00,235.44,236.5,234.98,236.4,56769.0,222.69,223.6926,222.2549,223.598,56769.0
2023-04-12 10:30:00,236.41,236.44,235.7,235.83,12656.0,223.6075,223.6358,222.9359,223.0589,12656.0
2023-04-12 10:35:00,235.77,236.05,234.97,235.66,36819.0,223.0021,223.267,222.2454,222.8981,36819.0
2023-04-12 10:40:00,235.68,236.17,235.45,235.89,69496.0,222.917,223.3805,222.6994,223.1156,69496.0
2023-04-12 10:45:00,235.87,236.18,235.74,236.0,12136.0,223.0967,223.3899,222.9737,223.2197,12136.0
2023-04-12 10:50:00,236.0,236.17,235.89,236.09,9824.0,223.2197,223.3805,223.1156,223.3048,9824.0
2023-04-12 10:55:00,235.98,235.98,234.22,234.53,24665.0,223.2007,223.2007,221.5361,221.8293,24665.0
2023-04-12 11:00:00,234.59,235.49,234.0,234.16,11463.0,221.886,222.7373,221.328,221.4793,11463.0
2023-04-12 11:05:00,233.55,233.55,232.51,233.17,21258.0,220.9023,220.9023,219.9187,220.5429,21258.0
2023-04-12 11:10:00,233.16,233.33,232.18,232.73,37347.0,220.5335,220.6943,219.6065,220.1267,37347.0
2023-04-12 11:15:00,232.89,233.15,232.76,233.0,7154.0,220.2781,220.524,220.1551,220.3821,7154.0
2023-04-12 11:20:00,233.04,233.09,232.48,233.09,11148.0,220.42,220.4673,219.8903,220.4673,11148.0
2023-04-12 11:25:00,233.09,233.64,232.83,233.54,29707.0,220.4673,220.9875,220.2213,220.8929,29707.0
2023-04-12 11:30:00,233.38,233.38,232.94,233.14,8349.0,220.7415,220.7415,220.3254,220.5145,8349.0
2023-04-12 11:35:00,233.03,233.59,232.89,232.97,11803.0,220.4105,220.9402,220.2781,220.3538,11803.0
2023-04-12 11:40:00,233.17,233.47,233.0,233.45,3636.0,220.5429,220.8267,220.3821,220.8078,3636.0
2023-04-12 11:45:00,233.34,234.44,233.34,234.44,44668.0,220.7037,221.7441,220.7037,221.7441,44668.0
2023-04-12 11:50:00,234.32,234.32,233.3,233.37,9083.0,221.6306,221.6306,220.6659,220.7321,9083.0
2023-04-12 11:55:00,233.22,234.04,232.85,233.38,29910.0,220.5902,221.3658,220.2402,220.7415,29910.0
2023-04-12 12:00:00,233.48,233.49,233.1,233.34,5783.0,220.8361,220.8456,220.4767,220.7037,5783.0
2023-04-12 12:05:00,233.46,233.52,233.26,233.52,3689.0,220.8172,220.874,220.628,220.874,3689.0
2023-04-12 12:10:00,233.62,233.67,233.41,233.41,2072.0,220.9686,221.0158,220.7699,220.7699,2072.0
2023-04-12 12:15:00,233.42,233.65,232.99,233.3,34457.0,220.7794,220.9969,220.3727,220.6659,34457.0
2023-04-12 12:20:00,233.17,233.57,233.07,233.52,7632.0,220.5429,220.9213,220.4483,220.874,7632.0
2023-04-12 12:25:00,233.52,234.04,233.51,233.75,8968.0,220.874,221.3658,220.8645,221.0915,8968.0
2023-04-12 12:30:00,233.69,233.7,233.24,233.24,900.0,221.0348,221.0442,220.6091,220.6091,900.0
2023-04-12 12:35:00,233.4,234.08,233.4,233.59,11667.0,220.7605,221.4036,220.7605,220.9402,11667.0
2023-04-12 12:40:00,233.48,233.5,233.3,233.5,27816.0,220.8361,220.855,220.6659,220.855,27816.0
2023-04-12 12:45:00,233.47,233.69,233.41,233.69,2452.0,220.8267,221.0348,220.7699,221.0348,2452.0
2023-04-12 12:50:00,233.63,233.69,233.63,233.69,200.0,220.978,221.0348,220.978,221.0348,200.0
2023-04-12 12:55:00,233.64,234.0,233.61,233.62,6586.0,220.9875,221.328,220.9591,220.9686,6586.0
2023-04-12 13:00:00,233.56,233.86,233.56,233.86,3000.0,220.9118,221.1956,220.9118,221.1956,3000.0
2023-04-12 13:05:00,233.92,233.99,233.67,233.9,5026.0,221.2523,221.3185,221.0158,221.2334,5026.0
2023-04-12 13:10:00,233.97,234.11,233.66,234.01,14695.0,221.2996,221.432,221.0064,221.3374,14695.0
2023-04-12 13:15:00,233.9,234.11,233.79,233.84,6026.0,221.2334,221.432,221.1293,221.1766,6026.0
2023-04-12 13:20:00,233.88,233.94,233.79,233.9,1423.0,221.2145,221.2712,221.1293,221.2334,1423.0
2023-04-12 13:25:00,233.86,233.97,233.79,233.97,5977.0,221.1956,221.2996,221.1293,221.2996,5977.0
2023-04-12 13:30:00,234.05,234.22,234.01,234.08,1913.0,221.3753,221.5361,221.3374,221.4036,1913.0
2023-04-12 13:35:00,233.91,233.91,233.6,233.6,3914.0,221.2428,221.2428,220.9496,220.9496,3914.0
2023-04-12 13:40:00,233.61,233.63,233.22,233.22,1569.0,220.9591,220.978,220.5902,220.5902,1569.0
2023-04-12 13:45:00,233.22,233.54,233.16,233.5,5909.0,220.5902,220.8929,220.5335,220.855,5909.0
2023-04-12 13:50:00,233.52,233.78,233.5,233.56,4461.0,220.874,221.1199,220.855,220.9118,4461.0
2023-04-12 13:55:00,233.54,233.91,233.54,233.91,1904.0,220.8929,221.2428,220.8929,221.2428,1904.0
2023-04-12 14:00:00,234.0,234.44,233.8,234.2,4179.0,221.328,221.7441,221.1388,221.5171,4179.0
2023-04-12 14:05:00,234.23,234.29,233.56,233.7,7630.0,221.5455,221.6023,220.9118,221.0442,7630.0
2023-04-12 14:10:00,233.67,234.2,233.66,233.98,2679.0,221.0158,221.5171,221.0064,221.3091,2679.0
2023-04-12 14:15:00,233.92,234.28,233.91,234.27,19886.0,221.2523,221.5928,221.2428,221.5834,19886.0
2023-04-12 14:20:00,234.22,234.27,234.02,234.09,3001.0,221.5361,221.5834,221.3469,221.4131,3001.0
2023-04-12 14:25:00,234.1,234.11,233.42,233.43,12236.0,221.4226,221.432,220.7794,220.7888,12236.0
2023-04-12 14:30:00,233.42,233.67,233.11,233.61,15490.0,220.7794,221.0158,220.4862,220.9591,15490.0
2023-04-12 14:35:00,233.54,233.63,232.73,232.73,19995.0,220.8929,220.978,220.1267,220.1267,19995.0
2023-04-12 14:40:00,232.8,233.01,232.71,233.01,2710.0,220.193,220.3916,220.1078,220.3916,2710.0
2023-04-12 14:45:00,233.04,233.51,232.54,232.54,19002.0,220.42,220.8645,219.947,219.947,19002.0
2023-04-12 14:50:00,232.8,233.1,232.63,233.03,25625.0,220.193,220.4767,220.0322,220.4105,25625.0
2023-04-12 14:55:00,233.16,233.57,233.07,233.28,4558.0,220.5335,220.9213,220.4483,220.647,4558.0
2023-04-12 15:00:00,233.27,233.36,232.8,232.86,7835.0,220.6375,220.7226,220.193,220.2497,7835.0
2023-04-12 15:05:00,232.97,233.31,232.82,233.09,4308.0,220.3538,220.6753,220.2119,220.4673,4308.0
2023-04-12 15:10:00,233.04,233.04,232.62,232.88,9529.0,220.42,220.42,220.0227,220.2686,9529.0
2023-04-12 15:15:00,232.88,232.88,232.3,232.39,10617.0,220.2686,220.2686,219.72,219.8052,10617.0
2023-04-12 15:20:00,232.4,232.66,232.31,232.31,4140.0,219.8146,220.0605,219.7295,219.7295,4140.0
2023-04-12 15:25:00,232.2,232.33,231.91,232.25,3655.0,219.6254,219.7484,219.3512,219.6727,3655.0
2023-04-12 15:30:00,232.36,232.61,232.32,232.36,7486.0,219.7768,220.0132,219.739,219.7768,7486.0
2023-04-12 15:35:00,232.37,232.72,232.37,232.68,7801.0,219.7862,220.1173,219.7862,220.0795,7801.0
2023-04-12 15:40:00,232.62,232.68,232.43,232.54,6630.0,220.0227,220.0795,219.843,219.947,6630.0
2023-04-12 15:45:00,232.58,232.98,232.29,232.29,14259.0,219.9849,220.3632,219.7106,219.7106,14259.0
2023-04-12 15:50:00,232.29,232.91,232.28,232.79,16663.0,219.7106,220.297,219.7011,220.1835,16663.0
2023-04-12 15:55:00,232.78,232.92,232.56,232.89,58316.0,220.174,220.3065,219.966,220.2781,58316.0
2023-04-13 09:30:00,232.21,233.23,231.3,231.75,15973.0,219.6349,220.5997,218.7742,219.1998,15973.0
2023-04-13 09:35:00,231.59,231.6,229.74,229.99,10733.0,219.0485,219.0579,217.2987,217.5351,10733.0
2023-04-13 09:40:00,229.99,230.89,229.98,230.78,6184.0,217.5351,218.3864,217.5257,218.2823,6184.0
2023-04-13 09:45:00,230.77,230.84,230.31,230.41,1835.0,218.2729,218.3391,217.8378,217.9324,1835.0
2023-04-13 09:50:00,230.27,230.28,229.2,229.27,3072.0,217.8,217.8094,216.7879,216.8541,3072.0
2023-04-13 09:55:00,229.4,229.49,228.88,228.88,3760.0,216.9771,217.0622,216.4852,216.4852,3760.0
2023-04-13 10:00:00,228.71,229.43,228.71,229.05,6438.0,216.3244,217.0055,216.3244,216.646,6438.0
2023-04-13 10:05:00,228.96,228.96,228.56,228.56,3923.0,216.5609,216.5609,216.1826,216.1826,3923.0
2023-04-13 10:10:00,228.52,228.94,228.29,228.94,4647.0,216.1447,216.542,215.9272,216.542,4647.0
2023-04-13 10:15:00,229.07,229.31,228.9,229.31,7246.0,216.665,216.892,216.5042,216.892,7246.0
2023-04-13 10:20:00,229.37,229.7,229.15,229.69,4519.0,216.9487,217.2608,216.7406,217.2514,4519.0
2023-04-13 10:25:00,229.72,229.81,229.16,229.3,1736.0,217.2798,217.3649,216.7501,216.8825,1736.0
2023-04-13 10:30:00,229.45,229.75,228.76,229.34,2688.0,217.0244,217.3081,216.3717,216.9203,2688.0
2023-04-13 10:35:00,229.69,230.23,229.68,229.91,4135.0,217.2514,217.7621,217.2419,217.4595,4135.0
2023-04-13 10:40:00,229.81,229.81,229.31,229.31,2900.0,217.3649,217.3649,216.892,216.892,2900.0
2023-04-13 10:45:00,229.22,229.43,229.07,229.07,1809.0,216.8068,217.0055,216.665,216.665,1809.0
2023-04-13 10:50:00,229.08,229.75,229.08,229.59,3784.0,216.6744,217.3081,216.6744,217.1568,3784.0
2023-04-13 10:55:00,229.45,229.61,229.45,229.53,1577.0,217.0244,217.1757,217.0244,217.1,1577.0
2023-04-13 11:00:00,229.61,229.89,229.61,229.83,2957.0,217.1757,217.4405,217.1757,217.3838,2957.0
2023-04-13 11:05:00,229.93,230.06,229.64,229.99,5639.0,217.4784,217.6013,217.2041,217.5351,5639.0
2023-04-13 11:10:00,229.91,230.07,229.81,229.99,5615.0,217.4595,217.6108,217.3649,217.5351,5615.0
2023-04-13 11:15:00,229.91,230.07,229.88,229.92,2384.0,217.4595,217.6108,217.4311,217.4689,2384.0
2023-04-13 11:20:00,230.06,230.44,229.95,230.17,4019.0,217.6013,217.9608,217.4973,217.7054,4019.0
2023-04-13 11:25:00,230.19,230.19,229.77,230.14,3947.0,217.7243,217.7243,217.327,217.677,3947.0
2023-04-13 11:30:00,230.03,230.06,229.88,229.88,1000.0,217.573,217.6013,217.4311,217.4311,1000.0
2023-04-13 11:35:00,229.76,229.86,229.6,229.82,1700.0,217.3176,217.4122,217.1662,217.3743,1700.0
2023-04-13 11:40:00,229.85,230.19,229.85,229.96,6123.0,217.4027,217.7243,217.4027,217.5068,6123.0
2023-04-13 11:45:00,229.84,229.94,229.61,229.91,2500.0,217.3933,217.4878,217.1757,217.4595,2500.0
2023-04-13 11:50:00,229.75,229.95,229.57,229.57,3998.0,217.3081,217.4973,217.1379,217.1379,3998.0
2023-04-13 11:55:00,229.55,230.39,229.55,230.21,9217.0,217.119,217.9135,217.119,217.7432,9217.0
2023-04-13 12:00:00,230.35,230.56,230.35,230.42,1725.0,217.8756,218.0743,217.8756,217.9418,1725.0
2023-04-13 12:05:00,230.52,230.66,230.5,230.5,3987.0,218.0364,218.1688,218.0175,218.0175,3987.0
2023-04-13 12:10:00,230.38,230.44,230.19,230.19,1512.0,217.904,217.9608,217.7243,217.7243,1512.0
2023-04-13 12:15:00,230.19,230.24,230.18,230.24,500.0,217.7243,217.7716,217.7148,217.7716,500.0
2023-04-13 12:20:00,230.31,230.52,230.29,230.48,1600.0,217.8378,218.0364,217.8189,217.9986,1600.0
2023-04-13 12:25:00,230.51,230.67,230.44,230.67,3456.0,218.027,218.1783,217.9608,218.1783,3456.0
2023-04-13 12:30:00,230.78,230.88,230.77,230.79,1704.0,218.2823,218.3769,218.2729,218.2918,1704.0
2023-04-13 12:35:00,230.83,230.83,230.46,230.54,2501.0,218.3296,218.3296,217.9797,218.0553,2501.0
2023-04-13 12:40:00,230.55,230.61,230.46,230.48,850.0,218.0648,218.1216,217.9797,217.9986,850.0
2023-04-13 12:45:00,230.51,230.66,230.49,230.63,1409.0,218.027,218.1688,218.0081,218.1405,1409.0
2023-04-13 12:50:00,230.67,230.91,230.66,230.86,2211.0,218.1783,218.4053,218.1688,218.358,2211.0
2023-04-13 12:55:00,230.79,230.89,230.7,230.89,729.0,218.2918,218.3864,218.2067,218.3864,729.0
2023-04-13 13:00:00,230.87,230.87,230.8,230.8,800.0,218.3675,218.3675,218.3013,218.3013,800.0
2023-04-13 13:05:00,230.94,231.16,230.92,231.1,2819.0,218.4337,218.6418,218.4148,218.585,2819.0
2023-04-13 13:10:00,231.28,231.32,231.23,231.31,600.0,218.7553,218.7931,218.708,218.7836,600.0
2023-04-13 13:15:00,231.15,231.47,231.15,231.3,2351.0,218.6323,218.935,218.6323,218.7742,2351.0
2023-04-13 13:20:00,231.28,231.28,231.1,231.22,2479.0,218.7553,218.7553,218.585,218.6985,2479.0
2023-04-13 13:25:00,231.3,231.42,231.13,231.13,2100.0,218.7742,218.8877,218.6134,218.6134,2100.0
2023-04-13 13:30:00,231.17,231.31,231.15,231.22,730.0,218.6512,218.7836,218.6323,218.6985,730.0
2023-04-13 13:35:00,231.06,231.33,231.06,231.31,1000.0,218.5472,218.8026,218.5472,218.7836,1000.0
2023-04-13 13:40:00,231.45,231.53,231.37,231.53,1200.0,218.9161,218.9917,218.8404,218.9917,1200.0
2023-04-13 13:45:00,231.47,231.7,231.35,231.35,1934.0,218.935,219.1525,218.8215,218.8215,1934.0
2023-04-13 13:50:00,231.52,231.67,231.52,231.67,1538.0,218.9823,219.1242,218.9823,219.1242,1538.0
2023-04-13 13:55:00,231.63,231.63,231.46,231.47,1000.0,219.0863,219.0863,218.9255,218.935,1000.0
2023-04-13 14:00:00,231.51,231.69,231.51,231.61,1214.0,218.9728,219.1431,218.9728,219.0674,1214.0
2023-04-13 14:05:00,231.61,231.76,231.47,231.76,3651.0,219.0674,219.2093,218.935,219.2093,3651.0
2023-04-13 14:10:00,231.8,231.88,231.69,231.69,1308.0,219.2471,219.3228,219.1431,219.1431,1308.0
2023-04-13 14:15:00,231.75,232.19,231.75,232.14,5271.0,219.1998,219.616,219.1998,219.5687,5271.0
2023-04-13 14:20:00,232.05,232.6,232.02,232.04,13357.0,219.4836,220.0038,219.4552,219.4741,13357.0
2023-04-13 14:25:00,232.16,232.18,232.13,232.15,760.0,219.5876,219.6065,219.5592,219.5782,760.0
2023-04-13 14:30:00,232.17,232.19,232.0,232.12,900.0,219.5971,219.616,219.4363,219.5498,900.0
2023-04-13 14:35:00,232.11,232.11,231.86,232.02,1176.0,219.5403,219.5403,219.3039,219.4552,1176.0
2023-04-13 14:40:00,231.92,232.23,231.87,232.19,2401.0,219.3606,219.6538,219.3133,219.616,2401.0
2023-04-13 14:45:00,232.24,232.3,232.06,232.06,2152.0,219.6633,219.72,219.493,219.493,2152.0
2023-04-13 14:50:00,232.06,232.06,231.73,231.85,900.0,219.493,219.493,219.1809,219.2944,900.0
2023-04-13 14:55:00,231.75,232.17,231.75,232.17,1378.0,219.1998,219.5971,219.1998,219.5971,1378.0
2023-04-13 15:00:00,232.14,232.14,231.81,231.89,3521.0,219.5687,219.5687,219.2566,219.3322,3521.0
2023-04-13 15:05:00,231.85,231.85,231.6,231.63,753.0,219.2944,219.2944,219.0579,219.0863,753.0
2023-04-13 15:10:00,231.6,232.08,231.6,232.07,2675.0,219.0579,219.5119,219.0579,219.5025,2675.0
2023-04-13 15:15:00,232.07,232.3,232.02,232.26,1929.0,219.5025,219.72,219.4552,219.6822,1929.0
2023-04-13 15:20:00,232.14,232.39,231.93,231.93,3181.0,219.5687,219.8052,219.3701,219.3701,3181.0
2023-04-13 15:25:00,232.02,232.12,231.94,231.98,2033.0,219.4552,219.5498,219.3795,219.4174,2033.0
2023-04-13 15:30:00,231.99,232.0,231.54,231.54,5750.0,219.4268,219.4363,219.0012,219.0012,5750.0
2023-04-13 15:35:00,231.59,231.86,231.47,231.59,5266.0,219.0485,219.3039,218.935,219.0485,5266.0
2023-04-13 15:40:00,231.68,231.89,231.67,231.87,2855.0,219.1336,219.3322,219.1242,219.3133,2855.0
2023-04-13 15:45:00,231.85,231.92,231.34,231.52,6784.0,219.2944,219.3606,218.812,218.9823,6784.0
2023-04-13 15:50:00,231.6,231.72,231.47,231.58,8922.0,219.0579,219.1714,218.935,219.039,8922.0
2023-04-13 15:55:00,231.59,231.59,231.01,231.14,43662.0,219.0485,219.0485,218.4999,218.6229,43662.0
2023-04-14 09:30:00,231.34,233.87,231.34,233.86,8571.0,218.812,221.205,218.812,221.1956,8571.0
2023-04-14 09:35:00,233.93,234.22,233.49,234.04,5209.0,221.2618,221.5361,220.8456,221.3658,5209.0
2023-04-14 09:40:00,233.99,234.31,233.41,234.31,2435.0,221.3185,221.6212,220.7699,221.6212,2435.0
2023-04-14 09:45:00,234.62,235.28,234.38,235.28,6112.0,221.9144,222.5387,221.6874,222.5387,6112.0
2023-04-14 09:50:00,235.45,235.45,234.73,234.76,4327.0,222.6994,222.6994,222.0184,222.0468,4327.0
2023-04-14 09:55:00,234.75,235.05,234.75,234.95,1121.0,222.0374,222.3211,222.0374,222.2265,1121.0
2023-04-14 10:00:00,234.56,234.86,234.34,234.66,2415.0,221.8576,222.1414,221.6496,221.9522,2415.0
2023-04-14 10:05:00,234.66,234.68,233.54,233.91,5763.0,221.9522,221.9711,220.8929,221.2428,5763.0
2023-04-14 10:10:00,234.04,234.26,234.04,234.22,800.0,221.3658,221.5739,221.3658,221.5361,800.0
2023-04-14 10:15:00,233.99,234.17,233.83,233.83,3693.0,221.3185,221.4888,221.1672,221.1672,3693.0
2023-04-14 10:20:00,234.23,234.23,233.67,234.0,1400.0,221.5455,221.5455,221.0158,221.328,1400.0
2023-04-14 10:25:00,233.74,234.07,233.71,233.95,1140.0,221.0821,221.3942,221.0537,221.2807,1140.0
2023-04-14 10:30:00,234.14,234.14,233.57,233.67,1241.0,221.4604,221.4604,220.9213,221.0158,1241.0
2023-04-14 10:35:00,233.77,234.31,233.61,233.9,9391.0,221.1104,221.6212,220.9591,221.2334,9391.0
2023-04-14 10:40:00,233.85,233.85,233.09,233.14,1000.0,221.1861,221.1861,220.4673,220.5145,1000.0
2023-04-14 10:45:00,233.4,234.13,233.4,233.57,2223.0,220.7605,221.4509,220.7605,220.9213,2223.0
2023-04-14 10:50:00,233.52,233.77,233.44,233.46,1502.0,220.874,221.1104,220.7983,220.8172,1502.0
2023-04-14 10:55:00,233.51,233.9,233.51,233.8,14742.0,220.8645,221.2334,220.8645,221.1388,14742.0
2023-04-14 11:00:00,233.71,233.72,233.09,233.12,2401.0,221.0537,221.0631,220.4673,220.4956,2401.0
2023-04-14 11:05:00,233.12,233.28,233.04,233.18,1110.0,220.4956,220.647,220.42,220.5524,1110.0
2023-04-14 11:10:00,233.28,233.34,232.89,232.89,1104.0,220.647,220.7037,220.2781,220.2781,1104.0
2023-04-14 11:15:00,232.95,232.95,232.46,232.47,1767.0,220.3348,220.3348,219.8714,219.8808,1767.0
2023-04-14 11:20:00,232.54,232.67,232.47,232.61,1300.0,219.947,220.07,219.8808,220.0132,1300.0
2023-04-14 11:25:00,232.61,232.66,232.52,232.66,700.0,220.0132,220.0605,219.9281,220.0605,700.0
2023-04-14 11:30:00,232.67,232.71,232.47,232.71,1286.0,220.07,220.1078,219.8808,220.1078,1286.0
2023-04-14 11:35:00,232.59,232.72,232.53,232.53,900.0,219.9943,220.1173,219.9376,219.9376,900.0
2023-04-14 11:40:00,232.52,232.52,232.31,232.43,1100.0,219.9281,219.9281,219.7295,219.843,1100.0
2023-04-14 11:45:00,232.53,232.6,232.47,232.47,900.0,219.9376,220.0038,219.8808,219.8808,900.0
2023-04-14 11:50:00,232.5,232.58,232.37,232.55,500.0,219.9092,219.9849,219.7862,219.9565,500.0
2023-04-14 11:55:00,232.56,232.85,232.45,232.81,3331.0,219.966,220.2402,219.8619,220.2024,3331.0
2023-04-14 12:00:00,232.84,232.96,232.83,232.91,659.0,220.2308,220.3443,220.2213,220.297,659.0
2023-04-14 12:05:00,232.74,232.87,232.48,232.54,1300.0,220.1362,220.2592,219.8903,219.947,1300.0
2023-04-14 12:10:00,232.68,232.89,232.5,232.58,1075.0,220.0795,220.2781,219.9092,219.9849,1075.0
2023-04-14 12:15:00,232.59,232.72,232.53,232.65,1600.0,219.9943,220.1173,219.9376,220.0511,1600.0
2023-04-14 12:20:00,232.62,232.81,232.58,232.61,2044.0,220.0227,220.2024,219.9849,220.0132,2044.0
2023-04-14 12:25:00,232.59,232.69,232.53,232.6,1072.0,219.9943,220.0889,219.9376,220.0038,1072.0
2023-04-14 12:30:00,232.54,232.6,232.48,232.6,500.0,219.947,220.0038,219.8903,220.0038,500.0
2023-04-14 12:35:00,232.62,232.67,232.31,232.32,2157.0,220.0227,220.07,219.7295,219.739,2157.0
2023-04-14 12:40:00,232.38,232.39,232.31,232.39,703.0,219.7957,219.8052,219.7295,219.8052,703.0
2023-04-14 12:45:00,232.26,232.26,232.12,232.15,617.0,219.6822,219.6822,219.5498,219.5782,617.0
2023-04-14 12:50:00,232.05,232.05,231.9,231.9,400.0,219.4836,219.4836,219.3417,219.3417,400.0
2023-04-14 12:55:00,232.02,232.05,231.81,231.93,1802.0,219.4552,219.4836,219.2566,219.3701,1802.0
2023-04-14 13:00:00,231.92,232.3,231.92,232.3,1100.0,219.3606,219.72,219.3606,219.72,1100.0
2023-04-14 13:05:00,232.37,232.37,232.29,232.29,460.0,219.7862,219.7862,219.7106,219.7106,460.0
2023-04-14 13:10:00,232.33,232.46,232.3,232.43,1270.0,219.7484,219.8714,219.72,219.843,1270.0
2023-04-14 13:15:00,232.51,232.64,232.38,232.55,2596.0,219.9187,220.0416,219.7957,219.9565,2596.0
2023-04-14 13:20:00,232.52,232.52,232.03,232.03,800.0,219.9281,219.9281,219.4647,219.4647,800.0
2023-04-14 13:25:00,232.13,232.18,231.87,231.87,3025.0,219.5592,219.6065,219.3133,219.3133,3025.0
2023-04-14 13:30:00,231.79,231.79,231.64,231.78,806.0,219.2377,219.2377,219.0958,219.2282,806.0
2023-04-14 13:35:00,231.64,231.64,231.51,231.52,700.0,219.0958,219.0958,218.9728,218.9823,700.0
2023-04-14 13:40:00,231.62,231.75,231.48,231.48,2378.0,219.0769,219.1998,218.9444,218.9444,2378.0
2023-04-14 13:45:00,231.42,231.64,231.42,231.64,512.0,218.8877,219.0958,218.8877,219.0958,512.0
2023-04-14 13:50:00,231.64,231.73,231.6,231.72,1400.0,219.0958,219.1809,219.0579,219.1714,1400.0
2023-04-14 13:55:00,231.74,231.86,231.7,231.84,1425.0,219.1904,219.3039,219.1525,219.2849,1425.0
2023-04-14 14:00:00,231.88,231.97,231.76,231.77,1670.0,219.3228,219.4079,219.2093,219.2187,1670.0
2023-04-14 14:05:00,231.69,232.07,231.69,231.99,986.0,219.1431,219.5025,219.1431,219.4268,986.0
2023-04-14 14:10:00,232.1,232.14,232.05,232.06,600.0,219.5309,219.5687,219.4836,219.493,600.0
2023-04-14 14:15:00,232.01,232.13,232.0,232.09,800.0,219.4457,219.5592,219.4363,219.5214,800.0
2023-04-14 14:20:00,232.02,232.23,232.02,232.16,2990.0,219.4552,219.6538,219.4552,219.5876,2990.0
2023-04-14 14:25:00,232.11,232.28,232.05,232.28,1157.0,219.5403,219.7011,219.4836,219.7011,1157.0
2023-04-14 14:30:00,232.31,232.46,232.27,232.28,4745.0,219.7295,219.8714,219.6917,219.7011,4745.0
2023-04-14 14:35:00,232.29,232.48,232.26,232.32,2063.0,219.7106,219.8903,219.6822,219.739,2063.0
2023-04-14 14:40:00,232.37,232.5,232.18,232.48,3144.0,219.7862,219.9092,219.6065,219.8903,3144.0
2023-04-14 14:45:00,232.32,232.78,232.26,232.72,2704.0,219.739,220.174,219.6822,220.1173,2704.0
2023-04-14 14:50:00,232.6,232.6,232.31,232.39,2150.0,220.0038,220.0038,219.7295,219.8052,2150.0
2023-04-14 14:55:00,232.36,232.4,232.24,232.34,2713.0,219.7768,219.8146,219.6633,219.7579,2713.0
2023-04-14 15:00:00,232.39,232.55,232.38,232.54,4702.0,219.8052,219.9565,219.7957,219.947,4702.0
2023-04-14 15:05:00,232.59,232.77,232.41,232.76,7103.0,219.9943,220.1646,219.8241,220.1551,7103.0
2023-04-14 15:10:00,232.75,232.78,232.53,232.66,8122.0,220.1457,220.174,219.9376,220.0605,8122.0
2023-04-14 15:15:00,232.59,232.71,232.4,232.59,6025.0,219.9943,220.1078,219.8146,219.9943,6025.0
2023-04-14 15:20:00,232.65,232.95,232.57,232.88,4205.0,220.0511,220.3348,219.9754,220.2686,4205.0
2023-04-14 15:25:00,232.99,233.1,232.84,233.01,1556.0,220.3727,220.4767,220.2308,220.3916,1556.0
2023-04-14 15:30:00,232.92,233.25,232.91,233.24,5741.0,220.3065,220.6186,220.297,220.6091,5741.0
2023-04-14 15:35:00,233.25,233.57,233.22,233.56,4691.0,220.6186,220.9213,220.5902,220.9118,4691.0
2023-04-14 15:40:00,233.56,233.76,233.36,233.67,9784.0,220.9118,221.101,220.7226,221.0158,9784.0
2023-04-14 15:45:00,233.68,233.92,233.67,233.88,12406.0,221.0253,221.2523,221.0158,221.2145,12406.0
2023-04-14 15:50:00,233.8,233.92,233.63,233.69,16845.0,221.1388,221.2523,220.978,221.0348,16845.0
2023-04-14 15:55:00,233.65,234.04,233.54,233.57,35560.0,220.9969,221.3658,220.8929,220.9213,35560.0
2023-04-17 09:30:00,234.69,235.62,234.16,235.62,10677.0,221.9806,222.8602,221.4793,222.8602,10677.0
2023-04-17 09:35:00,235.28,235.39,235.28,235.39,300.0,222.5387,222.6427,222.5387,222.6427,300.0
2023-04-17 09:40:00,235.17,235.71,235.01,235.71,4037.0,222.4346,222.9454,222.2833,222.9454,4037.0
2023-04-17 09:45:00,235.78,235.78,235.15,235.53,1912.0,223.0116,223.0116,222.4157,222.7751,1912.0
2023-04-17 09:50:00,235.16,235.71,235.16,235.69,3978.0,222.4252,222.9454,222.4252,222.9265,3978.0
2023-04-17 09:55:00,235.69,236.0,235.0,235.01,5834.0,222.9265,223.2197,222.2738,222.2833,5834.0
2023-04-17 10:00:00,235.16,235.79,235.12,235.33,5705.0,222.4252,223.021,222.3873,222.5859,5705.0
2023-04-17 10:05:00,235.44,236.17,235.34,235.63,4732.0,222.69,223.3805,222.5954,222.8697,4732.0
2023-04-17 10:10:00,235.56,235.57,234.71,235.15,3813.0,222.8035,222.8129,221.9995,222.4157,3813.0
2023-04-17 10:15:00,235.2,235.2,234.97,235.09,2819.0,222.463,222.463,222.2454,222.3589,2819.0
2023-04-17 10:20:00,235.06,235.39,235.06,235.39,1726.0,222.3306,222.6427,222.3306,222.6427,1726.0
2023-04-17 10:25:00,235.37,235.78,235.36,235.45,14215.0,222.6238,223.0116,222.6143,222.6994,14215.0
2023-04-17 10:30:00,235.35,235.44,235.19,235.26,11131.0,222.6049,222.69,222.4535,222.5197,11131.0
2023-04-17 10:35:00,235.11,235.15,234.3,234.48,4715.0,222.3779,222.4157,221.6117,221.782,4715.0
2023-04-17 10:40:00,234.59,234.64,234.37,234.48,2487.0,221.886,221.9333,221.6779,221.782,2487.0
2023-04-17 10:45:00,234.39,234.65,234.35,234.6,2975.0,221.6969,221.9428,221.659,221.8955,2975.0
2023-04-17 10:50:00,234.61,234.64,234.56,234.56,400.0,221.9049,221.9333,221.8576,221.8576,400.0
2023-04-17 10:55:00,234.52,234.73,234.37,234.73,3000.0,221.8198,222.0184,221.6779,222.0184,3000.0
2023-04-17 11:00:00,234.94,235.03,234.34,234.4,2912.0,222.2171,222.3022,221.6496,221.7063,2912.0
2023-04-17 11:05:00,234.59,234.59,234.3,234.35,500.0,221.886,221.886,221.6117,221.659,500.0
2023-04-17 11:10:00,233.97,234.02,233.76,233.79,2416.0,221.2996,221.3469,221.101,221.1293,2416.0
2023-04-17 11:15:00,233.96,234.31,233.75,234.29,2312.0,221.2901,221.6212,221.0915,221.6023,2312.0
2023-04-17 11:20:00,234.11,234.31,234.02,234.31,2271.0,221.432,221.6212,221.3469,221.6212,2271.0
2023-04-17 11:25:00,234.28,234.28,234.07,234.07,1000.0,221.5928,221.5928,221.3942,221.3942,1000.0
2023-04-17 11:30:00,233.77,234.05,233.69,233.79,5247.0,221.1104,221.3753,221.0348,221.1293,5247.0
2023-04-17 11:35:00,233.77,233.88,233.32,233.4,1338.0,221.1104,221.2145,220.6848,220.7605,1338.0
2023-04-17 11:40:00,233.56,233.76,233.54,233.71,2310.0,220.9118,221.101,220.8929,221.0537,2310.0
2023-04-17 11:45:00,233.82,234.19,233.63,234.14,1947.0,221.1577,221.5077,220.978,221.4604,1947.0
2023-04-17 11:50:00,234.21,234.4,234.21,234.4,1913.0,221.5266,221.7063,221.5266,221.7063,1913.0
2023-04-17 11:55:00,234.41,234.43,234.28,234.41,1352.0,221.7158,221.7347,221.5928,221.7158,1352.0
2023-04-17 12:00:00,234.5,234.71,234.44,234.71,1956.0,221.8009,221.9995,221.7441,221.9995,1956.0
2023-04-17 12:05:00,234.65,234.71,234.57,234.68,1247.0,221.9428,221.9995,221.8671,221.9711,1247.0
2023-04-17 12:10:00,234.7,234.71,234.27,234.27,1802.0,221.9901,221.9995,221.5834,221.5834,1802.0
2023-04-17 12:15:00,234.32,234.34,234.17,234.17,2826.0,221.6306,221.6496,221.4888,221.4888,2826.0
2023-04-17 12:20:00,234.16,234.27,234.12,234.13,1087.0,221.4793,221.5834,221.4415,221.4509,1087.0
2023-04-17 12:25:00,234.26,234.37,234.01,234.17,3126.0,221.5739,221.6779,221.3374,221.4888,3126.0
2023-04-17 12:30:00,234.17,234.17,233.88,233.94,1200.0,221.4888,221.4888,221.2145,221.2712,1200.0
2023-04-17 12:35:00,233.94,234.15,233.93,234.06,2418.0,221.2712,221.4698,221.2618,221.3847,2418.0
2023-04-17 12:40:00,234.04,234.1,234.01,234.02,650.0,221.3658,221.4226,221.3374,221.3469,650.0
2023-04-17 12:45:00,234.12,234.37,234.12,234.3,1466.0,221.4415,221.6779,221.4415,221.6117,1466.0
2023-04-17 12:50:00,234.12,234.27,233.84,233.84,3310.0,221.4415,221.5834,221.1766,221.1766,3310.0
2023-04-17 12:55:00,233.84,233.97,233.8,233.95,903.0,221.1766,221.2996,221.1388,221.2807,903.0
2023-04-17 13:00:00,233.85,233.88,233.77,233.77,362.0,221.1861,221.2145,221.1104,221.1104,362.0
2023-04-17 13:05:00,233.83,233.83,233.59,233.65,2044.0,221.1672,221.1672,220.9402,220.9969,2044.0
2023-04-17 13:10:00,233.52,233.83,233.52,233.73,3950.0,220.874,221.1672,220.874,221.0726,3950.0
2023-04-17 13:15:00,233.82,234.0,233.78,233.99,1404.0,221.1577,221.328,221.1199,221.3185,1404.0
2023-04-17 13:20:00,233.93,233.93,233.48,233.48,800.0,221.2618,221.2618,220.8361,220.8361,800.0
2023-04-17 13:25:00,233.51,233.55,233.39,233.46,1208.0,220.8645,220.9023,220.751,220.8172,1208.0
2023-04-17 13:30:00,233.43,233.58,233.34,233.34,2906.0,220.7888,220.9307,220.7037,220.7037,2906.0
2023-04-17 13:35:00,233.37,233.45,233.29,233.29,2431.0,220.7321,220.8078,220.6564,220.6564,2431.0
2023-04-17 13:40:00,233.36,233.38,233.19,233.19,912.0,220.7226,220.7415,220.5618,220.5618,912.0
2023-04-17 13:45:00,233.16,233.28,233.15,233.24,2794.0,220.5335,220.647,220.524,220.6091,2794.0
2023-04-17 13:50:00,233.25,233.28,232.93,233.03,2174.0,220.6186,220.647,220.3159,220.4105,2174.0
2023-04-17 13:55:00,233.01,233.08,232.96,233.0,658.0,220.3916,220.4578,220.3443,220.3821,658.0
2023-04-17 14:00:00,233.0,233.04,232.73,232.77,4825.0,220.3821,220.42,220.1267,220.1646,4825.0
2023-04-17 14:05:00,232.86,232.91,232.78,232.91,400.0,220.2497,220.297,220.174,220.297,400.0
2023-04-17 14:10:00,232.81,232.93,232.68,232.93,2827.0,220.2024,220.3159,220.0795,220.3159,2827.0
2023-04-17 14:15:00,232.75,232.91,232.67,232.91,1914.0,220.1457,220.297,220.07,220.297,1914.0
2023-04-17 14:20:00,232.91,233.17,232.91,233.09,1899.0,220.297,220.5429,220.297,220.4673,1899.0
2023-04-17 14:25:00,233.09,233.17,233.07,233.17,1470.0,220.4673,220.5429,220.4483,220.5429,1470.0
2023-04-17 14:30:00,233.0,233.2,232.92,233.11,1572.0,220.3821,220.5713,220.3065,220.4862,1572.0
2023-04-17 14:35:00,233.16,233.29,233.15,233.29,1458.0,220.5335,220.6564,220.524,220.6564,1458.0
2023-04-17 14:40:00,233.42,233.78,233.42,233.71,1710.0,220.7794,221.1199,220.7794,221.0537,1710.0
2023-04-17 14:45:00,233.69,233.78,233.69,233.72,1051.0,221.0348,221.1199,221.0348,221.0631,1051.0
2023-04-17 14:50:00,233.82,234.02,233.82,234.02,1100.0,221.1577,221.3469,221.1577,221.3469,1100.0
2023-04-17 14:55:00,234.03,234.08,233.96,234.06,900.0,221.3563,221.4036,221.2901,221.3847,900.0
2023-04-17 15:00:00,234.05,234.36,234.05,234.27,2930.0,221.3753,221.6685,221.3753,221.5834,2930.0
2023-04-17 15:05:00,234.23,234.36,234.23,234.36,1708.0,221.5455,221.6685,221.5455,221.6685,1708.0
2023-04-17 15:10:00,234.37,234.37,234.12,234.14,2286.0,221.6779,221.6779,221.4415,221.4604,2286.0
2023-04-17 15:15:00,234.21,234.41,234.2,234.41,1381.0,221.5266,221.7158,221.5171,221.7158,1381.0
2023-04-17 15:20:00,234.48,234.57,234.43,234.5,3457.0,221.782,221.8671,221.7347,221.8009,3457.0
2023-04-17 15:25:00,234.47,234.49,234.34,234.48,3214.0,221.7725,221.7914,221.6496,221.782,3214.0
2023-04-17 15:30:00,234.42,234.51,234.29,234.37,5587.0,221.7252,221.8104,221.6023,221.6779,5587.0
2023-04-17 15:35:00,234.37,234.37,233.87,233.87,2837.0,221.6779,221.6779,221.205,221.205,2837.0
2023-04-17 15:40:00,233.91,234.17,233.91,234.0,3800.0,221.2428,221.4888,221.2428,221.328,3800.0
2023-04-17 15:45:00,234.0,234.32,233.95,234.24,6657.0,221.328,221.6306,221.2807,221.555,6657.0
2023-04-17 15:50:00,234.22,234.54,234.21,234.39,9930.0,221.5361,221.8387,221.5266,221.6969,9930.0
2023-04-17 15:55:00,234.4,234.69,234.31,234.48,31968.0,221.7063,221.9806,221.6212,221.782,31968.0
2023-04-18 09:30:00,235.82,236.69,235.07,236.69,11921.0,223.0494,223.8723,222.34,223.8723,11921.0
2023-04-18 09:35:00,236.76,237.66,236.74,237.54,3418.0,223.9385,224.7898,223.9196,224.6763,3418.0
2023-04-18 09:40:00,237.31,237.78,237.07,237.56,1385.0,224.4587,224.9033,224.2317,224.6952,1385.0
2023-04-18 09:45:00,237.24,237.39,236.32,236.5,5582.0,224.3925,224.5344,223.5223,223.6926,5582.0
2023-04-18 09:50:00,236.55,236.78,236.08,236.08,6138.0,223.7399,223.9574,223.2953,223.2953,6138.0
2023-04-18 09:55:00,235.58,235.58,234.57,234.67,6966.0,222.8224,222.8224,221.8671,221.9617,6966.0
2023-04-18 10:00:00,234.8,235.63,234.75,234.95,5276.0,222.0846,222.8697,222.0374,222.2265,5276.0
2023-04-18 10:05:00,235.21,235.69,235.05,235.69,2013.0,222.4724,222.9265,222.3211,222.9265,2013.0
2023-04-18 10:10:00,235.46,235.46,235.03,235.29,911.0,222.7089,222.7089,222.3022,222.5481,911.0
2023-04-18 10:15:00,235.35,235.48,235.26,235.48,1190.0,222.6049,222.7278,222.5197,222.7278,1190.0
2023-04-18 10:20:00,235.74,236.05,235.73,235.94,2550.0,222.9737,223.267,222.9643,223.1629,2550.0
2023-04-18 10:25:00,235.96,235.96,235.3,235.3,1384.0,223.1818,223.1818,222.5576,222.5576,1384.0
2023-04-18 10:30:00,235.22,235.55,235.06,235.32,1445.0,222.4819,222.794,222.3306,222.5765,1445.0
2023-04-18 10:35:00,235.34,235.54,235.33,235.33,1003.0,222.5954,222.7846,222.5859,222.5859,1003.0
2023-04-18 10:40:00,235.25,235.66,235.25,235.53,1501.0,222.5103,222.8981,222.5103,222.7751,1501.0
2023-04-18 10:45:00,235.45,235.45,235.28,235.28,2508.0,222.6994,222.6994,222.5387,222.5387,2508.0
2023-04-18 10:50:00,235.19,235.19,234.71,234.94,5701.0,222.4535,222.4535,221.9995,222.2171,5701.0
2023-04-18 10:55:00,234.96,234.96,234.49,234.56,6316.0,222.236,222.236,221.7914,221.8576,6316.0
2023-04-18 11:00:00,234.7,234.76,234.46,234.47,2099.0,221.9901,222.0468,221.7631,221.7725,2099.0
2023-04-18 11:05:00,234.41,234.82,234.4,234.45,2627.0,221.7158,222.1036,221.7063,221.7536,2627.0
2023-04-18 11:10:00,234.43,234.52,234.33,234.46,2855.0,221.7347,221.8198,221.6401,221.7631,2855.0
2023-04-18 11:15:00,234.49,234.68,234.26,234.31,4329.0,221.7914,221.9711,221.5739,221.6212,4329.0
2023-04-18 11:20:00,234.31,234.32,234.12,234.31,4316.0,221.6212,221.6306,221.4415,221.6212,4316.0
2023-04-18 11:25:00,234.38,234.65,234.37,234.61,1382.0,221.6874,221.9428,221.6779,221.9049,1382.0
2023-04-18 11:30:00,234.45,234.6,234.4,234.47,3007.0,221.7536,221.8955,221.7063,221.7725,3007.0
2023-04-18 11:35:00,234.53,234.66,234.22,234.25,4042.0,221.8293,221.9522,221.5361,221.5644,4042.0
2023-04-18 11:40:00,234.17,234.42,234.15,234.27,4739.0,221.4888,221.7252,221.4698,221.5834,4739.0
2023-04-18 11:45:00,234.25,234.6,234.25,234.52,2964.0,221.5644,221.8955,221.5644,221.8198,2964.0
2023-04-18 11:50:00,234.72,234.81,234.43,234.62,1330.0,222.009,222.0941,221.7347,221.9144,1330.0
2023-04-18 11:55:00,234.5,234.54,234.5,234.54,700.0,221.8009,221.8387,221.8009,221.8387,700.0
2023-04-18 12:00:00,234.6,234.91,234.6,234.75,3185.0,221.8955,222.1887,221.8955,222.0374,3185.0
2023-04-18 12:05:00,234.71,234.8,234.68,234.68,1200.0,221.9995,222.0846,221.9711,221.9711,1200.0
2023-04-18 12:10:00,234.7,234.87,234.58,234.87,1722.0,221.9901,222.1509,221.8766,222.1509,1722.0
2023-04-18 12:15:00,234.86,235.06,234.69,234.9,3497.0,222.1414,222.3306,221.9806,222.1792,3497.0
2023-04-18 12:20:00,235.07,235.07,234.76,234.76,2523.0,222.34,222.34,222.0468,222.0468,2523.0
2023-04-18 12:25:00,234.79,234.94,234.72,234.92,2024.0,222.0752,222.2171,222.009,222.1982,2024.0
2023-04-18 12:30:00,234.81,234.85,234.73,234.79,1910.0,222.0941,222.1319,222.0184,222.0752,1910.0
2023-04-18 12:35:00,234.72,234.72,234.51,234.58,2610.0,222.009,222.009,221.8104,221.8766,2610.0
2023-04-18 12:40:00,234.66,234.66,234.47,234.48,1400.0,221.9522,221.9522,221.7725,221.782,1400.0
2023-04-18 12:45:00,234.54,234.89,234.54,234.87,3028.0,221.8387,222.1698,221.8387,222.1509,3028.0
2023-04-18 12:50:00,234.8,234.8,234.48,234.49,2033.0,222.0846,222.0846,221.782,221.7914,2033.0
2023-04-18 12:55:00,234.44,234.61,234.35,234.43,3480.0,221.7441,221.9049,221.659,221.7347,3480.0
2023-04-18 13:00:00,234.35,234.38,234.28,234.36,501.0,221.659,221.6874,221.5928,221.6685,501.0
2023-04-18 13:05:00,234.36,234.63,234.26,234.55,4914.0,221.6685,221.9239,221.5739,221.8482,4914.0
2023-04-18 13:10:00,234.51,234.75,234.5,234.53,8148.0,221.8104,222.0374,221.8009,221.8293,8148.0
2023-04-18 13:15:00,234.52,234.59,234.32,234.46,5250.0,221.8198,221.886,221.6306,221.7631,5250.0
2023-04-18 13:20:00,234.45,234.46,234.4,234.46,900.0,221.7536,221.7631,221.7063,221.7631,900.0
2023-04-18 13:25:00,234.45,234.85,234.35,234.85,4902.0,221.7536,222.1319,221.659,222.1319,4902.0
2023-04-18 13:30:00,234.82,235.29,234.81,235.27,14166.0,222.1036,222.5481,222.0941,222.5292,14166.0
2023-04-18 13:35:00,235.32,235.32,235.06,235.29,2873.0,222.5765,222.5765,222.3306,222.5481,2873.0
2023-04-18 13:40:00,235.15,235.34,235.11,235.34,2214.0,222.4157,222.5954,222.3779,222.5954,2214.0
2023-04-18 13:45:00,235.31,235.55,235.21,235.4,1367.0,222.567,222.794,222.4724,222.6522,1367.0
2023-04-18 13:50:00,235.38,235.44,235.28,235.37,1480.0,222.6332,222.69,222.5387,222.6238,1480.0
2023-04-18 13:55:00,235.25,235.32,235.09,235.18,5130.0,222.5103,222.5765,222.3589,222.4441,5130.0
2023-04-18 14:00:00,235.06,235.36,235.03,235.36,2391.0,222.3306,222.6143,222.3022,222.6143,2391.0
2023-04-18 14:05:00,235.37,235.37,235.06,235.18,1231.0,222.6238,222.6238,222.3306,222.4441,1231.0
2023-04-18 14:10:00,235.13,235.35,235.1,235.21,2714.0,222.3968,222.6049,222.3684,222.4724,2714.0
2023-04-18 14:15:00,235.22,235.22,234.95,235.21,2748.0,222.4819,222.4819,222.2265,222.4724,2748.0
2023-04-18 14:20:00,235.21,235.58,235.21,235.58,2255.0,222.4724,222.8224,222.4724,222.8224,2255.0
2023-04-18 14:25:00,235.47,235.68,235.45,235.64,2518.0,222.7184,222.917,222.6994,222.8792,2518.0
2023-04-18 14:30:00,235.6,235.6,235.58,235.6,512.0,222.8413,222.8413,222.8224,222.8413,512.0
2023-04-18 14:35:00,235.67,235.78,235.67,235.69,1496.0,222.9075,223.0116,222.9075,222.9265,1496.0
2023-04-18 14:40:00,235.68,235.74,235.44,235.58,5528.0,222.917,222.9737,222.69,222.8224,5528.0
2023-04-18 14:45:00,235.47,235.5,235.01,235.4,2253.0,222.7184,222.7467,222.2833,222.6522,2253.0
2023-04-18 14:50:00,235.32,235.71,235.3,235.71,2212.0,222.5765,222.9454,222.5576,222.9454,2212.0
2023-04-18 14:55:00,235.65,235.94,235.65,235.91,3386.0,222.8886,223.1629,222.8886,223.1345,3386.0
2023-04-18 15:00:00,235.9,236.04,235.76,235.89,2855.0,223.1251,223.2575,222.9927,223.1156,2855.0
2023-04-18 15:05:00,236.0,236.18,235.95,236.09,1150.0,223.2197,223.3899,223.1724,223.3048,1150.0
2023-04-18 15:10:00,236.1,236.42,236.1,236.21,4239.0,223.3142,223.6169,223.3142,223.4183,4239.0
2023-04-18 15:15:00,236.22,236.35,236.1,236.35,4695.0,223.4277,223.5507,223.3142,223.5507,4695.0
2023-04-18 15:20:00,236.36,236.45,236.14,236.18,3428.0,223.5602,223.6453,223.3521,223.3899,3428.0
2023-04-18 15:25:00,236.26,236.46,236.08,236.41,5423.0,223.4656,223.6548,223.2953,223.6075,5423.0
2023-04-18 15:30:00,236.31,236.31,236.1,236.31,5956.0,223.5129,223.5129,223.3142,223.5129,5956.0
2023-04-18 15:35:00,236.33,236.41,235.9,235.91,5413.0,223.5318,223.6075,223.1251,223.1345,5413.0
2023-04-18 15:40:00,235.88,236.07,235.85,236.04,9898.0,223.1062,223.2859,223.0778,223.2575,9898.0
2023-04-18 15:45:00,236.04,236.07,235.85,236.07,8933.0,223.2575,223.2859,223.0778,223.2859,8933.0
2023-04-18 15:50:00,235.92,235.96,235.7,235.87,17582.0,223.144,223.1818,222.9359,223.0967,17582.0
2023-04-18 15:55:00,235.87,236.14,235.76,235.86,46659.0,223.0967,223.3521,222.9927,223.0872,46659.0
2023-04-19 09:30:00,235.43,235.43,234.7,235.2,7461.0,222.6805,222.6805,221.9901,222.463,7461.0
2023-04-19 09:35:00,235.25,235.35,234.55,235.34,1706.0,222.5103,222.6049,221.8482,222.5954,1706.0
2023-04-19 09:40:00,235.31,235.32,235.05,235.09,485.0,222.567,222.5765,222.3211,222.3589,485.0
2023-04-19 09:45:00,234.9,235.21,234.62,235.21,3461.0,222.1792,222.4724,221.9144,222.4724,3461.0
2023-04-19 09:50:00,235.37,235.37,235.19,235.22,300.0,222.6238,222.6238,222.4535,222.4819,300.0
2023-04-19 09:55:00,234.26,234.51,234.26,234.5,1342.0,221.5739,221.8104,221.5739,221.8009,1342.0
2023-04-19 10:00:00,234.51,234.73,234.26,234.49,1664.0,221.8104,222.0184,221.5739,221.7914,1664.0
2023-04-19 10:05:00,234.43,234.87,234.43,234.87,3511.0,221.7347,222.1509,221.7347,222.1509,3511.0
2023-04-19 10:10:00,234.97,235.04,234.8,234.89,1438.0,222.2454,222.3117,222.0846,222.1698,1438.0
2023-04-19 10:15:00,234.89,234.93,234.64,234.81,2215.0,222.1698,222.2076,221.9333,222.0941,2215.0
2023-04-19 10:20:00,234.84,235.09,234.63,234.95,2924.0,222.1225,222.3589,221.9239,222.2265,2924.0
2023-04-19 10:25:00,234.9,235.08,234.53,235.08,3304.0,222.1792,222.3495,221.8293,222.3495,3304.0
2023-04-19 10:30:00,234.92,235.09,234.91,235.09,510.0,222.1982,222.3589,222.1887,222.3589,510.0
2023-04-19 10:35:00,234.91,234.94,234.68,234.84,1699.0,222.1887,222.2171,221.9711,222.1225,1699.0
2023-04-19 10:40:00,234.86,234.86,234.5,234.61,700.0,222.1414,222.1414,221.8009,221.9049,700.0
2023-04-19 10:45:00,234.75,234.84,234.37,234.42,2137.0,222.0374,222.1225,221.6779,221.7252,2137.0
2023-04-19 10:50:00,234.43,234.79,234.42,234.69,3002.0,221.7347,222.0752,221.7252,221.9806,3002.0
2023-04-19 10:55:00,234.56,234.78,234.34,234.72,3121.0,221.8576,222.0657,221.6496,222.009,3121.0
2023-04-19 11:00:00,234.72,234.77,234.6,234.73,1008.0,222.009,222.0563,221.8955,222.0184,1008.0
2023-04-19 11:05:00,234.65,234.66,234.45,234.52,700.0,221.9428,221.9522,221.7536,221.8198,700.0
2023-04-19 11:10:00,234.39,234.51,234.29,234.3,707.0,221.6969,221.8104,221.6023,221.6117,707.0
2023-04-19 11:15:00,234.28,234.41,234.27,234.28,801.0,221.5928,221.7158,221.5834,221.5928,801.0
2023-04-19 11:20:00,234.24,234.26,234.08,234.11,1895.0,221.555,221.5739,221.4036,221.432,1895.0
2023-04-19 11:25:00,234.13,234.13,233.77,233.84,2437.0,221.4509,221.4509,221.1104,221.1766,2437.0
2023-04-19 11:30:00,233.84,233.89,233.67,233.89,1842.0,221.1766,221.2239,221.0158,221.2239,1842.0
2023-04-19 11:35:00,233.88,234.1,233.82,233.91,1453.0,221.2145,221.4226,221.1577,221.2428,1453.0
2023-04-19 11:40:00,233.88,234.01,233.74,233.77,1075.0,221.2145,221.3374,221.0821,221.1104,1075.0
2023-04-19 11:45:00,233.86,233.86,233.42,233.43,910.0,221.1956,221.1956,220.7794,220.7888,910.0
2023-04-19 11:50:00,233.58,233.59,233.42,233.43,3102.0,220.9307,220.9402,220.7794,220.7888,3102.0
2023-04-19 11:55:00,233.48,234.36,233.48,234.17,2929.0,220.8361,221.6685,220.8361,221.4888,2929.0
2023-04-19 12:00:00,234.14,234.29,234.0,234.09,700.0,221.4604,221.6023,221.328,221.4131,700.0
2023-04-19 12:05:00,234.0,234.29,233.94,234.09,9215.0,221.328,221.6023,221.2712,221.4131,9215.0
2023-04-19 12:10:00,234.16,234.19,234.06,234.06,704.0,221.4793,221.5077,221.3847,221.3847,704.0
2023-04-19 12:15:00,234.06,234.32,234.04,234.32,500.0,221.3847,221.6306,221.3658,221.6306,500.0
2023-04-19 12:20:00,234.3,234.3,234.02,234.16,811.0,221.6117,221.6117,221.3469,221.4793,811.0
2023-04-19 12:25:00,234.04,234.04,234.04,234.04,100.0,221.3658,221.3658,221.3658,221.3658,100.0
2023-04-19 12:30:00,234.31,234.41,234.26,234.39,700.0,221.6212,221.7158,221.5739,221.6969,700.0
2023-04-19 12:35:00,234.38,234.39,234.22,234.23,1330.0,221.6874,221.6969,221.5361,221.5455,1330.0
2023-04-19 12:40:00,234.31,234.65,234.31,234.59,906.0,221.6212,221.9428,221.6212,221.886,906.0
2023-04-19 12:45:00,234.64,234.67,234.37,234.38,661.0,221.9333,221.9617,221.6779,221.6874,661.0
2023-04-19 12:50:00,234.27,234.6,234.27,234.59,600.0,221.5834,221.8955,221.5834,221.886,600.0
2023-04-19 12:55:00,234.49,234.49,234.49,234.49,100.0,221.7914,221.7914,221.7914,221.7914,100.0
2023-04-19 13:00:00,234.4,234.61,234.4,234.61,1000.0,221.7063,221.9049,221.7063,221.9049,1000.0
2023-04-19 13:05:00,234.65,234.68,234.54,234.59,1125.0,221.9428,221.9711,221.8387,221.886,1125.0
2023-04-19 13:10:00,234.64,234.64,234.49,234.49,425.0,221.9333,221.9333,221.7914,221.7914,425.0
2023-04-19 13:15:00,234.56,234.67,234.23,234.37,3218.0,221.8576,221.9617,221.5455,221.6779,3218.0
2023-04-19 13:20:00,234.38,234.52,234.38,234.52,902.0,221.6874,221.8198,221.6874,221.8198,902.0
2023-04-19 13:25:00,234.59,234.74,234.46,234.58,1780.0,221.886,222.0279,221.7631,221.8766,1780.0
2023-04-19 13:30:00,234.59,234.59,234.58,234.59,200.0,221.886,221.886,221.8766,221.886,200.0
2023-04-19 13:35:00,234.52,234.62,234.43,234.56,1500.0,221.8198,221.9144,221.7347,221.8576,1500.0
2023-04-19 13:40:00,234.43,234.59,234.35,234.56,2392.0,221.7347,221.886,221.659,221.8576,2392.0
2023-04-19 13:45:00,234.55,234.62,234.46,234.62,385.0,221.8482,221.9144,221.7631,221.9144,385.0
2023-04-19 13:50:00,234.58,234.78,234.57,234.73,4242.0,221.8766,222.0657,221.8671,222.0184,4242.0
2023-04-19 13:55:00,234.73,234.76,234.59,234.61,1950.0,222.0184,222.0468,221.886,221.9049,1950.0
2023-04-19 14:00:00,234.72,234.83,234.66,234.66,2750.0,222.009,222.113,221.9522,221.9522,2750.0
2023-04-19 14:05:00,234.56,234.69,234.55,234.6,1325.0,221.8576,221.9806,221.8482,221.8955,1325.0
2023-04-19 14:10:00,234.7,234.71,234.56,234.56,546.0,221.9901,221.9995,221.8576,221.8576,546.0
2023-04-19 14:15:00,234.64,234.64,234.56,234.56,563.0,221.9333,221.9333,221.8576,221.8576,563.0
2023-04-19 14:20:00,234.57,234.69,234.57,234.66,1520.0,221.8671,221.9806,221.8671,221.9522,1520.0
2023-04-19 14:25:00,234.73,235.0,234.67,235.0,1118.0,222.0184,222.2738,221.9617,222.2738,1118.0
2023-04-19 14:30:00,234.9,234.92,234.76,234.86,6354.0,222.1792,222.1982,222.0468,222.1414,6354.0
2023-04-19 14:35:00,234.95,234.99,234.93,234.99,1769.0,222.2265,222.2644,222.2076,222.2644,1769.0
2023-04-19 14:40:00,234.99,234.99,234.8,234.84,1041.0,222.2644,222.2644,222.0846,222.1225,1041.0
2023-04-19 14:45:00,234.7,234.8,234.7,234.74,1600.0,221.9901,222.0846,221.9901,222.0279,1600.0
2023-04-19 14:50:00,234.74,234.97,234.69,234.97,2000.0,222.0279,222.2454,221.9806,222.2454,2000.0
2023-04-19 14:55:00,234.89,234.89,234.79,234.89,1840.0,222.1698,222.1698,222.0752,222.1698,1840.0
2023-04-19 15:00:00,234.89,234.9,234.8,234.9,2550.0,222.1698,222.1792,222.0846,222.1792,2550.0
2023-04-19 15:05:00,234.86,234.86,234.56,234.71,3243.0,222.1414,222.1414,221.8576,221.9995,3243.0
2023-04-19 15:10:00,234.71,234.97,234.7,234.75,5033.0,221.9995,222.2454,221.9901,222.0374,5033.0
2023-04-19 15:15:00,234.68,234.8,234.45,234.46,1801.0,221.9711,222.0846,221.7536,221.7631,1801.0
2023-04-19 15:20:00,234.5,234.59,234.48,234.53,1600.0,221.8009,221.886,221.782,221.8293,1600.0
2023-04-19 15:25:00,234.48,234.54,234.38,234.42,5628.0,221.782,221.8387,221.6874,221.7252,5628.0
2023-04-19 15:30:00,234.47,234.64,234.41,234.43,2208.0,221.7725,221.9333,221.7158,221.7347,2208.0
2023-04-19 15:35:00,234.45,234.48,234.27,234.43,5808.0,221.7536,221.782,221.5834,221.7347,5808.0
2023-04-19 15:40:00,234.47,234.57,234.34,234.35,2919.0,221.7725,221.8671,221.6496,221.659,2919.0
2023-04-19 15:45:00,234.28,234.34,234.09,234.34,5635.0,221.5928,221.6496,221.4131,221.6496,5635.0
2023-04-19 15:50:00,234.42,234.56,234.27,234.37,12489.0,221.7252,221.8576,221.5834,221.6779,12489.0
2023-04-19 15:55:00,234.33,234.55,234.09,234.55,32366.0,221.6401,221.8482,221.4131,221.8482,32366.0
2023-04-20 09:30:00,233.42,234.0,232.21,234.0,12240.0,220.7794,221.328,219.6349,221.328,12240.0
2023-04-20 09:35:00,233.79,233.88,233.72,233.88,748.0,221.1293,221.2145,221.0631,221.2145,748.0
2023-04-20 09:40:00,233.72,234.41,233.6,234.29,3120.0,221.0631,221.7158,220.9496,221.6023,3120.0
2023-04-20 09:45:00,234.09,234.1,233.29,233.51,800.0,221.4131,221.4226,220.6564,220.8645,800.0
2023-04-20 09:50:00,233.39,233.49,233.08,233.47,3791.0,220.751,220.8456,220.4578,220.8267,3791.0
2023-04-20 09:55:00,233.08,233.58,233.06,233.12,3387.0,220.4578,220.9307,220.4389,220.4956,3387.0
2023-04-20 10:00:00,233.09,233.24,232.81,233.17,6994.0,220.4673,220.6091,220.2024,220.5429,6994.0
2023-04-20 10:05:00,233.12,233.12,232.62,232.76,11553.0,220.4956,220.4956,220.0227,220.1551,11553.0
2023-04-20 10:10:00,232.73,233.49,232.73,233.38,5610.0,220.1267,220.8456,220.1267,220.7415,5610.0
2023-04-20 10:15:00,233.47,233.85,232.9,233.14,6748.0,220.8267,221.1861,220.2875,220.5145,6748.0
2023-04-20 10:20:00,233.39,233.56,233.1,233.11,8671.0,220.751,220.9118,220.4767,220.4862,8671.0
2023-04-20 10:25:00,233.29,233.44,232.94,233.3,4167.0,220.6564,220.7983,220.3254,220.6659,4167.0
2023-04-20 10:30:00,233.34,233.82,233.29,233.8,10757.0,220.7037,221.1577,220.6564,221.1388,10757.0
2023-04-20 10:35:00,234.01,234.13,233.8,233.81,6682.0,221.3374,221.4509,221.1388,221.1483,6682.0
2023-04-20 10:40:00,233.88,234.15,233.88,234.04,3704.0,221.2145,221.4698,221.2145,221.3658,3704.0
2023-04-20 10:45:00,234.04,234.16,234.0,234.15,2243.0,221.3658,221.4793,221.328,221.4698,2243.0
2023-04-20 10:50:00,234.15,234.31,234.09,234.2,1621.0,221.4698,221.6212,221.4131,221.5171,1621.0
2023-04-20 10:55:00,234.22,234.69,234.21,234.69,787.0,221.5361,221.9806,221.5266,221.9806,787.0
2023-04-20 11:00:00,234.78,234.94,234.66,234.82,1800.0,222.0657,222.2171,221.9522,222.1036,1800.0
2023-04-20 11:05:00,234.82,234.85,234.54,234.71,3437.0,222.1036,222.1319,221.8387,221.9995,3437.0
2023-04-20 11:10:00,234.83,234.9,234.65,234.66,1700.0,222.113,222.1792,221.9428,221.9522,1700.0
2023-04-20 11:15:00,234.57,234.65,234.48,234.61,2137.0,221.8671,221.9428,221.782,221.9049,2137.0
2023-04-20 11:20:00,234.48,234.72,234.41,234.72,3645.0,221.782,222.009,221.7158,222.009,3645.0
2023-04-20 11:25:00,234.76,234.84,234.63,234.83,3828.0,222.0468,222.1225,221.9239,222.113,3828.0
2023-04-20 11:30:00,234.79,234.79,234.55,234.6,6174.0,222.0752,222.0752,221.8482,221.8955,6174.0
2023-04-20 11:35:00,234.55,234.82,234.39,234.46,8214.0,221.8482,222.1036,221.6969,221.7631,8214.0
2023-04-20 11:40:00,234.46,234.63,234.37,234.62,2810.0,221.7631,221.9239,221.6779,221.9144,2810.0
2023-04-20 11:45:00,234.69,234.9,234.61,234.9,1900.0,221.9806,222.1792,221.9049,222.1792,1900.0
2023-04-20 11:50:00,235.0,235.0,234.88,234.89,600.0,222.2738,222.2738,222.1603,222.1698,600.0
2023-04-20 11:55:00,234.89,235.03,234.89,234.96,900.0,222.1698,222.3022,222.1698,222.236,900.0
2023-04-20 12:00:00,234.88,234.94,234.76,234.87,4365.0,222.1603,222.2171,222.0468,222.1509,4365.0
2023-04-20 12:05:00,234.78,234.86,234.64,234.64,1948.0,222.0657,222.1414,221.9333,221.9333,1948.0
2023-04-20 12:10:00,234.71,235.0,234.71,235.0,749.0,221.9995,222.2738,221.9995,222.2738,749.0
2023-04-20 12:15:00,235.11,235.11,234.86,234.86,2492.0,222.3779,222.3779,222.1414,222.1414,2492.0
2023-04-20 12:20:00,234.8,234.99,234.8,234.99,1901.0,222.0846,222.2644,222.0846,222.2644,1901.0
2023-04-20 12:25:00,234.95,235.06,234.84,234.85,1241.0,222.2265,222.3306,222.1225,222.1319,1241.0
2023-04-20 12:30:00,234.94,235.0,234.86,234.98,1269.0,222.2171,222.2738,222.1414,222.2549,1269.0
2023-04-20 12:35:00,234.93,234.93,234.91,234.92,500.0,222.2076,222.2076,222.1887,222.1982,500.0
2023-04-20 12:40:00,235.02,235.34,235.01,235.34,900.0,222.2927,222.5954,222.2833,222.5954,900.0
2023-04-20 12:45:00,235.2,235.31,234.81,234.88,2607.0,222.463,222.567,222.0941,222.1603,2607.0
2023-04-20 12:50:00,234.84,235.14,234.82,235.14,2439.0,222.1225,222.4062,222.1036,222.4062,2439.0
2023-04-20 12:55:00,235.1,235.29,235.09,235.29,1100.0,222.3684,222.5481,222.3589,222.5481,1100.0
2023-04-20 13:00:00,235.27,235.4,235.1,235.4,1330.0,222.5292,222.6522,222.3684,222.6522,1330.0
2023-04-20 13:05:00,235.38,235.52,235.3,235.52,2066.0,222.6332,222.7657,222.5576,222.7657,2066.0
2023-04-20 13:10:00,235.64,235.64,235.47,235.5,1000.0,222.8792,222.8792,222.7184,222.7467,1000.0
2023-04-20 13:15:00,235.42,235.5,235.42,235.43,1303.0,222.6711,222.7467,222.6711,222.6805,1303.0
2023-04-20 13:20:00,235.46,235.53,235.42,235.53,730.0,222.7089,222.7751,222.6711,222.7751,730.0
2023-04-20 13:25:00,235.53,235.55,235.49,235.49,763.0,222.7751,222.794,222.7373,222.7373,763.0
2023-04-20 13:30:00,235.48,235.62,235.41,235.55,4398.0,222.7278,222.8602,222.6616,222.794,4398.0
2023-04-20 13:35:00,235.53,235.67,235.47,235.54,4361.0,222.7751,222.9075,222.7184,222.7846,4361.0
2023-04-20 13:40:00,235.56,235.72,235.55,235.63,868.0,222.8035,222.9548,222.794,222.8697,868.0
2023-04-20 13:45:00,235.67,235.67,235.45,235.45,1079.0,222.9075,222.9075,222.6994,222.6994,1079.0
2023-04-20 13:50:00,235.48,235.71,235.43,235.71,1100.0,222.7278,222.9454,222.6805,222.9454,1100.0
2023-04-20 13:55:00,235.69,235.78,235.64,235.69,2142.0,222.9265,223.0116,222.8792,222.9265,2142.0
2023-04-20 14:00:00,235.59,235.65,235.25,235.37,2833.0,222.8319,222.8886,222.5103,222.6238,2833.0
2023-04-20 14:05:00,235.35,235.49,235.22,235.49,1100.0,222.6049,222.7373,222.4819,222.7373,1100.0
2023-04-20 14:10:00,235.52,235.57,235.4,235.48,2374.0,222.7657,222.8129,222.6522,222.7278,2374.0
2023-04-20 14:15:00,235.51,235.63,235.44,235.55,3161.0,222.7562,222.8697,222.69,222.794,3161.0
2023-04-20 14:20:00,235.63,235.72,235.63,235.72,1000.0,222.8697,222.9548,222.8697,222.9548,1000.0
2023-04-20 14:25:00,235.62,235.63,235.46,235.55,1445.0,222.8602,222.8697,222.7089,222.794,1445.0
2023-04-20 14:30:00,235.4,235.4,235.02,235.02,1004.0,222.6522,222.6522,222.2927,222.2927,1004.0
2023-04-20 14:35:00,234.86,234.86,234.53,234.67,1124.0,222.1414,222.1414,221.8293,221.9617,1124.0
2023-04-20 14:40:00,234.56,234.57,234.29,234.39,1811.0,221.8576,221.8671,221.6023,221.6969,1811.0
2023-04-20 14:45:00,234.42,234.47,234.37,234.47,700.0,221.7252,221.7725,221.6779,221.7725,700.0
2023-04-20 14:50:00,234.47,234.67,234.47,234.56,2038.0,221.7725,221.9617,221.7725,221.8576,2038.0
2023-04-20 14:55:00,234.64,234.72,234.64,234.64,909.0,221.9333,222.009,221.9333,221.9333,909.0
2023-04-20 15:00:00,234.67,234.79,234.23,234.31,2468.0,221.9617,222.0752,221.5455,221.6212,2468.0
2023-04-20 15:05:00,234.29,234.51,234.27,234.34,2323.0,221.6023,221.8104,221.5834,221.6496,2323.0
2023-04-20 15:10:00,234.22,234.22,233.78,233.79,2419.0,221.5361,221.5361,221.1199,221.1293,2419.0
2023-04-20 15:15:00,233.78,233.88,233.6,233.69,7597.0,221.1199,221.2145,220.9496,221.0348,7597.0
2023-04-20 15:20:00,233.65,233.86,233.63,233.86,1919.0,220.9969,221.1956,220.978,221.1956,1919.0
2023-04-20 15:25:00,233.8,233.8,233.57,233.59,1317.0,221.1388,221.1388,220.9213,220.9402,1317.0
2023-04-20 15:30:00,233.61,233.92,233.53,233.86,6659.0,220.9591,221.2523,220.8834,221.1956,6659.0
2023-04-20 15:35:00,233.93,234.12,233.76,234.12,5700.0,221.2618,221.4415,221.101,221.4415,5700.0
2023-04-20 15:40:00,234.03,234.11,233.91,233.95,4630.0,221.3563,221.432,221.2428,221.2807,4630.0
2023-04-20 15:45:00,233.89,233.93,233.55,233.81,6580.0,221.2239,221.2618,220.9023,221.1483,6580.0
2023-04-20 15:50:00,233.65,234.24,233.63,234.14,12297.0,220.9969,221.555,220.978,221.4604,12297.0
2023-04-20 15:55:00,234.22,234.53,233.93,234.47,45097.0,221.5361,221.8293,221.2618,221.7725,45097.0
2023-04-21 09:30:00,233.97,234.99,233.63,234.01,20815.0,221.2996,222.2644,220.978,221.3374,20815.0
2023-04-21 09:35:00,233.63,234.13,233.54,233.71,1200.0,220.978,221.4509,220.8929,221.0537,1200.0
2023-04-21 09:40:00,233.75,233.75,233.32,233.33,900.0,221.0915,221.0915,220.6848,220.6943,900.0
2023-04-21 09:45:00,233.27,233.87,233.17,233.56,2842.0,220.6375,221.205,220.5429,220.9118,2842.0
2023-04-21 09:50:00,233.52,233.68,233.1,233.52,1533.0,220.874,221.0253,220.4767,220.874,1533.0
2023-04-21 09:55:00,233.47,233.93,233.4,233.42,1620.0,220.8267,221.2618,220.7605,220.7794,1620.0
2023-04-21 10:00:00,233.37,233.37,232.89,233.26,7276.0,220.7321,220.7321,220.2781,220.628,7276.0
2023-04-21 10:05:00,233.37,233.74,233.36,233.62,600.0,220.7321,221.0821,220.7226,220.9686,600.0
2023-04-21 10:10:00,233.32,233.46,233.2,233.26,2217.0,220.6848,220.8172,220.5713,220.628,2217.0
2023-04-21 10:15:00,233.35,233.51,233.35,233.51,911.0,220.7132,220.8645,220.7132,220.8645,911.0
2023-04-21 10:20:00,233.8,234.04,233.75,233.78,936.0,221.1388,221.3658,221.0915,221.1199,936.0
2023-04-21 10:25:00,233.94,233.96,233.44,233.48,2465.0,221.2712,221.2901,220.7983,220.8361,2465.0
2023-04-21 10:30:00,233.69,233.93,233.52,233.72,2568.0,221.0348,221.2618,220.874,221.0631,2568.0
2023-04-21 10:35:00,233.44,233.44,232.92,233.15,502.0,220.7983,220.7983,220.3065,220.524,502.0
2023-04-21 10:40:00,232.92,232.92,231.73,231.73,2597.0,220.3065,220.3065,219.1809,219.1809,2597.0
2023-04-21 10:45:00,231.56,231.85,231.56,231.78,1745.0,219.0201,219.2944,219.0201,219.2282,1745.0
2023-04-21 10:50:00,231.91,231.92,231.46,231.58,1268.0,219.3512,219.3606,218.9255,219.039,1268.0
2023-04-21 10:55:00,231.63,231.76,231.26,231.26,985.0,219.0863,219.2093,218.7364,218.7364,985.0
2023-04-21 11:00:00,231.61,232.28,231.53,232.28,2079.0,219.0674,219.7011,218.9917,219.7011,2079.0
2023-04-21 11:05:00,232.1,232.22,232.01,232.12,1466.0,219.5309,219.6444,219.4457,219.5498,1466.0
2023-04-21 11:10:00,232.09,232.09,231.78,231.78,461.0,219.5214,219.5214,219.2282,219.2282,461.0
2023-04-21 11:15:00,231.88,232.13,231.71,232.12,2672.0,219.3228,219.5592,219.162,219.5498,2672.0
2023-04-21 11:20:00,232.16,232.2,232.16,232.2,300.0,219.5876,219.6254,219.5876,219.6254,300.0
2023-04-21 11:25:00,232.08,232.08,231.96,231.97,300.0,219.5119,219.5119,219.3984,219.4079,300.0
2023-04-21 11:30:00,232.14,232.26,231.99,232.07,1023.0,219.5687,219.6822,219.4268,219.5025,1023.0
2023-04-21 11:35:00,232.03,232.24,231.81,231.84,2897.0,219.4647,219.6633,219.2566,219.2849,2897.0
2023-04-21 11:40:00,232.08,232.53,232.07,232.24,1303.0,219.5119,219.9376,219.5025,219.6633,1303.0
2023-04-21 11:45:00,232.34,232.35,231.78,231.88,1185.0,219.7579,219.7673,219.2282,219.3228,1185.0
2023-04-21 11:50:00,231.87,232.14,231.73,232.14,2524.0,219.3133,219.5687,219.1809,219.5687,2524.0
2023-04-21 11:55:00,232.22,232.41,232.22,232.39,1200.0,219.6444,219.8241,219.6444,219.8052,1200.0
2023-04-21 12:00:00,232.45,232.61,232.29,232.29,510.0,219.8619,220.0132,219.7106,219.7106,510.0
2023-04-21 12:05:00,232.53,232.7,232.49,232.49,1413.0,219.9376,220.0984,219.8997,219.8997,1413.0
2023-04-21 12:10:00,232.75,232.88,232.75,232.88,300.0,220.1457,220.2686,220.1457,220.2686,300.0
2023-04-21 12:15:00,232.55,232.56,232.55,232.55,348.0,219.9565,219.966,219.9565,219.9565,348.0
2023-04-21 12:20:00,232.57,232.7,232.53,232.7,808.0,219.9754,220.0984,219.9376,220.0984,808.0
2023-04-21 12:25:00,232.69,232.8,232.54,232.8,3836.0,220.0889,220.193,219.947,220.193,3836.0
2023-04-21 12:30:00,232.64,232.73,232.51,232.63,3702.0,220.0416,220.1267,219.9187,220.0322,3702.0
2023-04-21 12:35:00,232.62,232.62,232.48,232.53,1101.0,220.0227,220.0227,219.8903,219.9376,1101.0
2023-04-21 12:40:00,232.48,232.49,232.48,232.48,500.0,219.8903,219.8997,219.8903,219.8903,500.0
2023-04-21 12:45:00,232.64,232.78,232.32,232.46,3700.0,220.0416,220.174,219.739,219.8714,3700.0
2023-04-21 12:50:00,232.37,232.38,232.37,232.38,400.0,219.7862,219.7957,219.7862,219.7957,400.0
2023-04-21 12:55:00,232.52,232.59,232.51,232.59,700.0,219.9281,219.9943,219.9187,219.9943,700.0
2023-04-21 13:00:00,232.73,233.05,232.72,232.85,900.0,220.1267,220.4294,220.1173,220.2402,900.0
2023-04-21 13:05:00,233.08,233.08,233.08,233.08,100.0,220.4578,220.4578,220.4578,220.4578,100.0
2023-04-21 13:10:00,233.09,233.1,232.7,232.71,1200.0,220.4673,220.4767,220.0984,220.1078,1200.0
2023-04-21 13:15:00,232.89,232.89,232.62,232.62,4000.0,220.2781,220.2781,220.0227,220.0227,4000.0
2023-04-21 13:20:00,232.74,232.74,232.73,232.73,300.0,220.1362,220.1362,220.1267,220.1267,300.0
2023-04-21 13:25:00,232.85,232.85,232.6,232.6,600.0,220.2402,220.2402,220.0038,220.0038,600.0
2023-04-21 13:30:00,232.6,232.6,232.6,232.6,0.0,220.0038,220.0038,220.0038,220.0038,0.0
2023-04-21 13:35:00,232.88,233.08,232.88,233.08,1131.0,220.2686,220.4578,220.2686,220.4578,1131.0
2023-04-21 13:40:00,232.94,233.27,232.94,233.27,972.0,220.3254,220.6375,220.3254,220.6375,972.0
2023-04-21 13:45:00,233.39,233.39,233.26,233.35,850.0,220.751,220.751,220.628,220.7132,850.0
2023-04-21 13:50:00,233.28,233.37,233.2,233.24,724.0,220.647,220.7321,220.5713,220.6091,724.0
2023-04-21 13:55:00,233.29,233.29,233.22,233.22,500.0,220.6564,220.6564,220.5902,220.5902,500.0
2023-04-21 14:00:00,233.39,233.65,233.35,233.54,1038.0,220.751,220.9969,220.7132,220.8929,1038.0
2023-04-21 14:05:00,233.41,233.59,233.41,233.59,314.0,220.7699,220.9402,220.7699,220.9402,314.0
2023-04-21 14:10:00,233.65,233.65,233.37,233.38,2103.0,220.9969,220.9969,220.7321,220.7415,2103.0
2023-04-21 14:15:00,233.49,233.49,233.39,233.39,2640.0,220.8456,220.8456,220.751,220.751,2640.0
2023-04-21 14:20:00,233.19,233.19,233.04,233.04,783.0,220.5618,220.5618,220.42,220.42,783.0
2023-04-21 14:25:00,232.95,232.97,232.77,232.79,8447.0,220.3348,220.3538,220.1646,220.1835,8447.0
2023-04-21 14:30:00,232.94,233.0,232.59,232.59,4542.0,220.3254,220.3821,219.9943,219.9943,4542.0
2023-04-21 14:35:00,232.63,232.71,232.57,232.71,2352.0,220.0322,220.1078,219.9754,220.1078,2352.0
2023-04-21 14:40:00,232.59,232.76,232.54,232.54,1584.0,219.9943,220.1551,219.947,219.947,1584.0
2023-04-21 14:45:00,232.5,232.68,232.47,232.68,1591.0,219.9092,220.0795,219.8808,220.0795,1591.0
2023-04-21 14:50:00,232.6,232.69,232.59,232.6,590.0,220.0038,220.0889,219.9943,220.0038,590.0
2023-04-21 14:55:00,232.68,232.69,232.55,232.63,5317.0,220.0795,220.0889,219.9565,220.0322,5317.0
2023-04-21 15:00:00,232.74,232.78,232.53,232.57,767.0,220.1362,220.174,219.9376,219.9754,767.0
2023-04-21 15:05:00,232.51,232.51,232.17,232.34,1307.0,219.9187,219.9187,219.5971,219.7579,1307.0
2023-04-21 15:10:00,232.42,232.43,232.18,232.18,1680.0,219.8335,219.843,219.6065,219.6065,1680.0
2023-04-21 15:15:00,232.18,232.18,231.95,232.01,4280.0,219.6065,219.6065,219.389,219.4457,4280.0
2023-04-21 15:20:00,232.01,232.26,232.0,232.16,7426.0,219.4457,219.6822,219.4363,219.5876,7426.0
2023-04-21 15:25:00,232.21,232.37,232.16,232.31,2632.0,219.6349,219.7862,219.5876,219.7295,2632.0
2023-04-21 15:30:00,232.42,232.65,232.38,232.57,1867.0,219.8335,220.0511,219.7957,219.9754,1867.0
2023-04-21 15:35:00,232.66,232.7,232.58,232.59,2617.0,220.0605,220.0984,219.9849,219.9943,2617.0
2023-04-21 15:40:00,232.63,232.83,232.51,232.55,6373.0,220.0322,220.2213,219.9187,219.9565,6373.0
2023-04-21 15:45:00,232.47,232.65,232.35,232.6,4280.0,219.8808,220.0511,219.7673,220.0038,4280.0
2023-04-21 15:50:00,232.54,232.81,232.48,232.81,4006.0,219.947,220.2024,219.8903,220.2024,4006.0
2023-04-21 15:55:00,232.86,232.98,232.73,232.89,22872.0,220.2497,220.3632,220.1267,220.2781,22872.0
2023-04-24 09:30:00,233.63,234.95,233.31,234.74,14865.0,220.978,222.2265,220.6753,222.0279,14865.0
2023-04-24 09:35:00,234.74,235.23,234.64,235.05,2335.0,222.0279,222.4914,221.9333,222.3211,2335.0
2023-04-24 09:40:00,234.64,235.1,234.6,235.1,1005.0,221.9333,222.3684,221.8955,222.3684,1005.0
2023-04-24 09:45:00,234.88,234.88,234.34,234.34,5000.0,222.1603,222.1603,221.6496,221.6496,5000.0
2023-04-24 09:50:00,234.4,234.96,234.38,234.83,3451.0,221.7063,222.236,221.6874,222.113,3451.0
2023-04-24 09:55:00,234.94,235.44,234.73,235.32,2170.0,222.2171,222.69,222.0184,222.5765,2170.0
2023-04-24 10:00:00,235.35,235.49,235.09,235.09,2631.0,222.6049,222.7373,222.3589,222.3589,2631.0
2023-04-24 10:05:00,235.12,235.24,234.94,235.2,3245.0,222.3873,222.5008,222.2171,222.463,3245.0
2023-04-24 10:10:00,235.3,235.7,235.3,235.69,1500.0,222.5576,222.9359,222.5576,222.9265,1500.0
2023-04-24 10:15:00,235.78,235.78,235.17,235.28,3430.0,223.0116,223.0116,222.4346,222.5387,3430.0
2023-04-24 10:20:00,234.91,235.31,234.87,235.31,3605.0,222.1887,222.567,222.1509,222.567,3605.0
2023-04-24 10:25:00,235.33,235.51,235.16,235.51,2021.0,222.5859,222.7562,222.4252,222.7562,2021.0
2023-04-24 10:30:00,235.66,236.04,235.66,236.01,4004.0,222.8981,223.2575,222.8981,223.2291,4004.0
2023-04-24 10:35:00,236.08,236.08,235.28,235.37,6777.0,223.2953,223.2953,222.5387,222.6238,6777.0
2023-04-24 10:40:00,235.36,235.37,234.69,234.69,2000.0,222.6143,222.6238,221.9806,221.9806,2000.0
2023-04-24 10:45:00,234.83,234.87,234.65,234.77,1105.0,222.113,222.1509,221.9428,222.0563,1105.0
2023-04-24 10:50:00,234.77,234.77,234.35,234.56,1000.0,222.0563,222.0563,221.659,221.8576,1000.0
2023-04-24 10:55:00,234.51,234.52,234.28,234.36,1536.0,221.8104,221.8198,221.5928,221.6685,1536.0
2023-04-24 11:00:00,234.26,234.51,234.08,234.41,3762.0,221.5739,221.8104,221.4036,221.7158,3762.0
2023-04-24 11:05:00,234.39,234.39,234.25,234.26,1004.0,221.6969,221.6969,221.5644,221.5739,1004.0
2023-04-24 11:10:00,234.37,234.37,234.23,234.3,1533.0,221.6779,221.6779,221.5455,221.6117,1533.0
2023-04-24 11:15:00,234.31,234.35,234.07,234.35,2052.0,221.6212,221.659,221.3942,221.659,2052.0
2023-04-24 11:20:00,234.49,234.81,234.26,234.26,1602.0,221.7914,222.0941,221.5739,221.5739,1602.0
2023-04-24 11:25:00,234.42,234.58,234.38,234.53,1300.0,221.7252,221.8766,221.6874,221.8293,1300.0
2023-04-24 11:30:00,234.59,234.83,234.52,234.73,1100.0,221.886,222.113,221.8198,222.0184,1100.0
2023-04-24 11:35:00,234.64,234.67,234.64,234.67,750.0,221.9333,221.9617,221.9333,221.9617,750.0
2023-04-24 11:40:00,234.61,234.61,234.43,234.48,2076.0,221.9049,221.9049,221.7347,221.782,2076.0
2023-04-24 11:45:00,234.44,234.62,234.44,234.55,903.0,221.7441,221.9144,221.7441,221.8482,903.0
2023-04-24 11:50:00,234.56,234.56,234.26,234.31,900.0,221.8576,221.8576,221.5739,221.6212,900.0
2023-04-24 11:55:00,234.27,234.41,234.16,234.24,2130.0,221.5834,221.7158,221.4793,221.555,2130.0
2023-04-24 12:00:00,234.35,234.48,234.33,234.43,700.0,221.659,221.782,221.6401,221.7347,700.0
2023-04-24 12:05:00,234.42,234.42,234.15,234.22,704.0,221.7252,221.7252,221.4698,221.5361,704.0
2023-04-24 12:10:00,234.23,234.38,234.14,234.31,2400.0,221.5455,221.6874,221.4604,221.6212,2400.0
2023-04-24 12:15:00,234.21,234.35,234.14,234.31,2455.0,221.5266,221.659,221.4604,221.6212,2455.0
2023-04-24 12:20:00,234.31,234.68,234.31,234.61,2269.0,221.6212,221.9711,221.6212,221.9049,2269.0
2023-04-24 12:25:00,234.57,234.57,234.23,234.37,1315.0,221.8671,221.8671,221.5455,221.6779,1315.0
2023-04-24 12:30:00,234.34,234.42,234.09,234.09,2965.0,221.6496,221.7252,221.4131,221.4131,2965.0
2023-04-24 12:35:00,234.07,234.38,234.07,234.38,4538.0,221.3942,221.6874,221.3942,221.6874,4538.0
2023-04-24 12:40:00,234.38,234.44,234.38,234.39,580.0,221.6874,221.7441,221.6874,221.6969,580.0
2023-04-24 12:45:00,234.5,234.53,234.38,234.51,1396.0,221.8009,221.8293,221.6874,221.8104,1396.0
2023-04-24 12:50:00,234.52,234.53,234.43,234.49,2049.0,221.8198,221.8293,221.7347,221.7914,2049.0
2023-04-24 12:55:00,234.43,234.63,234.35,234.63,1631.0,221.7347,221.9239,221.659,221.9239,1631.0
2023-04-24 13:00:00,234.58,234.58,234.33,234.34,1645.0,221.8766,221.8766,221.6401,221.6496,1645.0
2023-04-24 13:05:00,234.31,234.32,234.22,234.29,1276.0,221.6212,221.6306,221.5361,221.6023,1276.0
2023-04-24 13:10:00,234.16,234.5,234.16,234.5,5080.0,221.4793,221.8009,221.4793,221.8009,5080.0
2023-04-24 13:15:00,234.32,234.42,234.2,234.24,700.0,221.6306,221.7252,221.5171,221.555,700.0
2023-04-24 13:20:00,234.3,234.43,234.2,234.28,1500.0,221.6117,221.7347,221.5171,221.5928,1500.0
2023-04-24 13:25:00,234.3,234.58,234.3,234.56,1500.0,221.6117,221.8766,221.6117,221.8576,1500.0
2023-04-24 13:30:00,234.68,234.68,234.46,234.56,1148.0,221.9711,221.9711,221.7631,221.8576,1148.0
2023-04-24 13:35:00,234.5,234.79,234.47,234.51,7673.0,221.8009,222.0752,221.7725,221.8104,7673.0
2023-04-24 13:40:00,234.48,234.7,234.48,234.5,3864.0,221.782,221.9901,221.782,221.8009,3864.0
2023-04-24 13:45:00,234.65,234.8,234.6,234.64,2568.0,221.9428,222.0846,221.8955,221.9333,2568.0
2023-04-24 13:50:00,234.64,234.64,234.29,234.5,2382.0,221.9333,221.9333,221.6023,221.8009,2382.0
2023-04-24 13:55:00,234.47,234.51,234.32,234.51,1453.0,221.7725,221.8104,221.6306,221.8104,1453.0
2023-04-24 14:00:00,234.42,234.58,234.36,234.4,2833.0,221.7252,221.8766,221.6685,221.7063,2833.0
2023-04-24 14:05:00,234.39,234.39,234.02,234.12,1016.0,221.6969,221.6969,221.3469,221.4415,1016.0
2023-04-24 14:10:00,233.98,234.13,233.82,234.07,2354.0,221.3091,221.4509,221.1577,221.3942,2354.0
2023-04-24 14:15:00,234.06,234.13,233.82,234.07,3498.0,221.3847,221.4509,221.1577,221.3942,3498.0
2023-04-24 14:20:00,233.89,233.91,233.78,233.89,1006.0,221.2239,221.2428,221.1199,221.2239,1006.0
2023-04-24 14:25:00,233.91,234.32,233.91,234.31,2232.0,221.2428,221.6306,221.2428,221.6212,2232.0
2023-04-24 14:30:00,234.3,234.51,234.29,234.42,1852.0,221.6117,221.8104,221.6023,221.7252,1852.0
2023-04-24 14:35:00,234.45,234.45,234.33,234.41,1100.0,221.7536,221.7536,221.6401,221.7158,1100.0
2023-04-24 14:40:00,234.25,234.48,234.25,234.44,1500.0,221.5644,221.782,221.5644,221.7441,1500.0
2023-04-24 14:45:00,234.45,234.53,234.36,234.53,1836.0,221.7536,221.8293,221.6685,221.8293,1836.0
2023-04-24 14:50:00,234.62,234.81,234.42,234.42,2100.0,221.9144,222.0941,221.7252,221.7252,2100.0
2023-04-24 14:55:00,234.46,234.67,234.46,234.65,1707.0,221.7631,221.9617,221.7631,221.9428,1707.0
2023-04-24 15:00:00,234.62,234.76,234.51,234.76,800.0,221.9144,222.0468,221.8104,222.0468,800.0
2023-04-24 15:05:00,234.64,234.66,234.53,234.66,1028.0,221.9333,221.9522,221.8293,221.9522,1028.0
2023-04-24 15:10:00,234.67,235.13,234.67,235.09,3259.0,221.9617,222.3968,221.9617,222.3589,3259.0
2023-04-24 15:15:00,234.91,235.0,234.84,234.97,1289.0,222.1887,222.2738,222.1225,222.2454,1289.0
2023-04-24 15:20:00,234.92,235.02,234.85,234.9,2817.0,222.1982,222.2927,222.1319,222.1792,2817.0
2023-04-24 15:25:00,234.87,234.95,234.75,234.87,2320.0,222.1509,222.2265,222.0374,222.1509,2320.0
2023-04-24 15:30:00,234.86,235.01,234.7,234.77,2800.0,222.1414,222.2833,221.9901,222.0563,2800.0
2023-04-24 15:35:00,234.76,234.93,234.62,234.73,6220.0,222.0468,222.2076,221.9144,222.0184,6220.0
2023-04-24 15:40:00,234.62,234.88,234.59,234.84,5869.0,221.9144,222.1603,221.886,222.1225,5869.0
2023-04-24 15:45:00,234.89,235.15,234.87,235.15,11270.0,222.1698,222.4157,222.1509,222.4157,11270.0
2023-04-24 15:50:00,235.08,235.1,234.65,235.0,18013.0,222.3495,222.3684,221.9428,222.2738,18013.0
2023-04-24 15:55:00,235.0,235.07,234.76,234.91,60997.0,222.2738,222.34,222.0468,222.1887,60997.0
2023-04-25 09:30:00,233.86,233.86,233.86,233.86,6650.0,221.1956,221.1956,221.1956,221.1956,6650.0
2023-04-25 09:35:00,234.42,234.42,233.37,233.83,1545.0,221.7252,221.7252,220.7321,221.1672,1545.0
2023-04-25 09:40:00,233.71,234.73,233.71,234.73,13940.0,221.0537,222.0184,221.0537,222.0184,13940.0
2023-04-25 09:45:00,234.63,234.71,234.1,234.52,2700.0,221.9239,221.9995,221.4226,221.8198,2700.0
2023-04-25 09:50:00,234.49,234.53,234.24,234.53,1600.0,221.7914,221.8293,221.555,221.8293,1600.0
2023-04-25 09:55:00,234.84,235.06,234.84,235.02,1661.0,222.1225,222.3306,222.1225,222.2927,1661.0
2023-04-25 10:00:00,234.93,235.22,234.92,235.0,4007.0,222.2076,222.4819,222.1982,222.2738,4007.0
2023-04-25 10:05:00,235.1,235.18,234.82,234.83,1833.0,222.3684,222.4441,222.1036,222.113,1833.0
2023-04-25 10:10:00,234.75,234.86,234.4,234.48,2053.0,222.0374,222.1414,221.7063,221.782,2053.0
2023-04-25 10:15:00,234.55,234.92,234.54,234.76,1335.0,221.8482,222.1982,221.8387,222.0468,1335.0
2023-04-25 10:20:00,234.73,235.03,234.62,234.63,2551.0,222.0184,222.3022,221.9144,221.9239,2551.0
2023-04-25 10:25:00,234.61,234.99,234.38,234.95,2560.0,221.9049,222.2644,221.6874,222.2265,2560.0
2023-04-25 10:30:00,234.89,234.98,234.46,234.47,1190.0,222.1698,222.2549,221.7631,221.7725,1190.0
2023-04-25 10:35:00,234.59,234.63,234.28,234.63,1300.0,221.886,221.9239,221.5928,221.9239,1300.0
2023-04-25 10:40:00,234.48,234.51,234.23,234.23,1000.0,221.782,221.8104,221.5455,221.5455,1000.0
2023-04-25 10:45:00,234.33,234.33,233.91,234.28,2756.0,221.6401,221.6401,221.2428,221.5928,2756.0
2023-04-25 10:50:00,234.66,235.01,234.65,234.84,400.0,221.9522,222.2833,221.9428,222.1225,400.0
2023-04-25 10:55:00,234.96,235.55,234.96,235.55,1210.0,222.236,222.794,222.236,222.794,1210.0
2023-04-25 11:00:00,235.32,235.44,235.32,235.42,300.0,222.5765,222.69,222.5765,222.6711,300.0
2023-04-25 11:05:00,235.55,235.72,235.53,235.72,1405.0,222.794,222.9548,222.7751,222.9548,1405.0
2023-04-25 11:10:00,235.88,235.88,235.66,235.68,1089.0,223.1062,223.1062,222.8981,222.917,1089.0
2023-04-25 11:15:00,235.59,235.85,235.42,235.42,4107.0,222.8319,223.0778,222.6711,222.6711,4107.0
2023-04-25 11:20:00,235.43,235.43,235.1,235.14,1105.0,222.6805,222.6805,222.3684,222.4062,1105.0
2023-04-25 11:25:00,235.14,235.32,235.13,235.27,992.0,222.4062,222.5765,222.3968,222.5292,992.0
2023-04-25 11:30:00,235.23,235.29,234.92,235.01,1300.0,222.4914,222.5481,222.1982,222.2833,1300.0
2023-04-25 11:35:00,234.95,234.95,234.82,234.88,2004.0,222.2265,222.2265,222.1036,222.1603,2004.0
2023-04-25 11:40:00,234.76,234.77,234.51,234.51,749.0,222.0468,222.0563,221.8104,221.8104,749.0
2023-04-25 11:45:00,234.6,234.62,234.29,234.29,1408.0,221.8955,221.9144,221.6023,221.6023,1408.0
2023-04-25 11:50:00,234.18,234.18,234.06,234.07,1633.0,221.4982,221.4982,221.3847,221.3942,1633.0
2023-04-25 11:55:00,234.05,234.18,234.0,234.01,900.0,221.3753,221.4982,221.328,221.3374,900.0
2023-04-25 12:00:00,233.88,233.88,233.38,233.6,1500.0,221.2145,221.2145,220.7415,220.9496,1500.0
2023-04-25 12:05:00,233.64,234.03,233.63,233.88,2021.0,220.9875,221.3563,220.978,221.2145,2021.0
2023-04-25 12:10:00,233.73,233.74,233.44,233.7,2452.0,221.0726,221.0821,220.7983,221.0442,2452.0
2023-04-25 12:15:00,233.68,234.62,233.68,234.57,1634.0,221.0253,221.9144,221.0253,221.8671,1634.0
2023-04-25 12:20:00,234.64,234.64,234.49,234.5,200.0,221.9333,221.9333,221.7914,221.8009,200.0
2023-04-25 12:25:00,234.63,234.63,234.27,234.41,2112.0,221.9239,221.9239,221.5834,221.7158,2112.0
2023-04-25 12:30:00,234.33,234.35,234.27,234.27,719.0,221.6401,221.659,221.5834,221.5834,719.0
2023-04-25 12:35:00,234.36,234.51,234.21,234.23,1600.0,221.6685,221.8104,221.5266,221.5455,1600.0
2023-04-25 12:40:00,234.38,234.6,234.32,234.59,800.0,221.6874,221.8955,221.6306,221.886,800.0
2023-04-25 12:45:00,234.56,234.71,234.38,234.56,2576.0,221.8576,221.9995,221.6874,221.8576,2576.0
2023-04-25 12:50:00,234.37,234.37,234.18,234.19,734.0,221.6779,221.6779,221.4982,221.5077,734.0
2023-04-25 12:55:00,234.05,234.3,233.96,234.02,1310.0,221.3753,221.6117,221.2901,221.3469,1310.0
2023-04-25 13:00:00,234.06,234.2,234.01,234.11,2528.0,221.3847,221.5171,221.3374,221.432,2528.0
2023-04-25 13:05:00,234.05,234.07,233.69,233.69,1035.0,221.3753,221.3942,221.0348,221.0348,1035.0
2023-04-25 13:10:00,233.67,233.78,233.35,233.35,4135.0,221.0158,221.1199,220.7132,220.7132,4135.0
2023-04-25 13:15:00,233.2,233.26,232.7,232.94,6612.0,220.5713,220.628,220.0984,220.3254,6612.0
2023-04-25 13:20:00,232.77,233.06,232.69,233.06,1934.0,220.1646,220.4389,220.0889,220.4389,1934.0
2023-04-25 13:25:00,233.05,233.27,232.81,233.15,1123.0,220.4294,220.6375,220.2024,220.524,1123.0
2023-04-25 13:30:00,233.06,233.34,232.96,233.26,1812.0,220.4389,220.7037,220.3443,220.628,1812.0
2023-04-25 13:35:00,233.25,233.38,233.25,233.36,400.0,220.6186,220.7415,220.6186,220.7226,400.0
2023-04-25 13:40:00,233.58,233.58,233.26,233.35,2061.0,220.9307,220.9307,220.628,220.7132,2061.0
2023-04-25 13:45:00,233.48,233.53,233.36,233.39,1210.0,220.8361,220.8834,220.7226,220.751,1210.0
2023-04-25 13:50:00,233.49,233.51,233.25,233.47,2735.0,220.8456,220.8645,220.6186,220.8267,2735.0
2023-04-25 13:55:00,233.43,233.6,233.42,233.53,1529.0,220.7888,220.9496,220.7794,220.8834,1529.0
2023-04-25 14:00:00,233.56,233.56,232.81,232.81,4271.0,220.9118,220.9118,220.2024,220.2024,4271.0
2023-04-25 14:05:00,232.83,233.11,232.82,233.0,15406.0,220.2213,220.4862,220.2119,220.3821,15406.0
2023-04-25 14:10:00,232.99,233.14,232.99,233.05,3032.0,220.3727,220.5145,220.3727,220.4294,3032.0
2023-04-25 14:15:00,233.09,233.36,232.99,233.16,3560.0,220.4673,220.7226,220.3727,220.5335,3560.0
2023-04-25 14:20:00,233.2,233.43,233.19,233.38,1845.0,220.5713,220.7888,220.5618,220.7415,1845.0
2023-04-25 14:25:00,233.37,233.74,233.3,233.74,2913.0,220.7321,221.0821,220.6659,221.0821,2913.0
2023-04-25 14:30:00,233.76,233.76,233.66,233.67,800.0,221.101,221.101,221.0064,221.0158,800.0
2023-04-25 14:35:00,233.68,234.07,233.67,234.03,4510.0,221.0253,221.3942,221.0158,221.3563,4510.0
2023-04-25 14:40:00,234.12,234.12,233.7,233.7,1200.0,221.4415,221.4415,221.0442,221.0442,1200.0
2023-04-25 14:45:00,233.5,233.59,233.31,233.49,3317.0,220.855,220.9402,220.6753,220.8456,3317.0
2023-04-25 14:50:00,233.54,233.68,233.31,233.35,2100.0,220.8929,221.0253,220.6753,220.7132,2100.0
2023-04-25 14:55:00,233.19,233.32,233.16,233.16,2255.0,220.5618,220.6848,220.5335,220.5335,2255.0
2023-04-25 15:00:00,233.1,233.21,233.04,233.04,2459.0,220.4767,220.5808,220.42,220.42,2459.0
2023-04-25 15:05:00,233.05,233.22,233.01,233.22,3716.0,220.4294,220.5902,220.3916,220.5902,3716.0
2023-04-25 15:10:00,233.27,233.45,233.17,233.33,2207.0,220.6375,220.8078,220.5429,220.6943,2207.0
2023-04-25 15:15:00,233.43,233.55,233.33,233.47,1827.0,220.7888,220.9023,220.6943,220.8267,1827.0
2023-04-25 15:20:00,233.43,233.75,233.38,233.7,4588.0,220.7888,221.0915,220.7415,221.0442,4588.0
2023-04-25 15:25:00,233.64,233.72,233.47,233.71,2049.0,220.9875,221.0631,220.8267,221.0537,2049.0
2023-04-25 15:30:00,233.75,233.87,233.7,233.71,1400.0,221.0915,221.205,221.0442,221.0537,1400.0
2023-04-25 15:35:00,233.61,233.7,233.34,233.56,4588.0,220.9591,221.0442,220.7037,220.9118,4588.0
2023-04-25 15:40:00,233.54,233.9,233.54,233.73,6297.0,220.8929,221.2334,220.8929,221.0726,6297.0
2023-04-25 15:45:00,233.76,233.96,233.72,233.84,3337.0,221.101,221.2901,221.0631,221.1766,3337.0
2023-04-25 15:50:00,233.76,234.06,233.67,233.81,14036.0,221.101,221.3847,221.0158,221.1483,14036.0
2023-04-25 15:55:00,233.79,233.86,233.49,233.58,27246.0,221.1293,221.1956,220.8456,220.9307,27246.0
2023-04-26 09:30:00,231.77,233.0,231.43,231.93,8275.0,219.2187,220.3821,218.8971,219.3701,8275.0
2023-04-26 09:35:00,232.03,232.35,231.99,232.15,1510.0,219.4647,219.7673,219.4268,219.5782,1510.0
2023-04-26 09:40:00,232.35,233.5,232.35,233.5,2891.0,219.7673,220.855,219.7673,220.855,2891.0
2023-04-26 09:45:00,233.5,233.6,233.04,233.04,3425.0,220.855,220.9496,220.42,220.42,3425.0
2023-04-26 09:50:00,233.06,233.47,232.66,233.01,2447.0,220.4389,220.8267,220.0605,220.3916,2447.0
2023-04-26 09:55:00,232.9,232.9,232.3,232.33,2175.0,220.2875,220.2875,219.72,219.7484,2175.0
2023-04-26 10:00:00,232.27,232.68,232.0,232.68,1603.0,219.6917,220.0795,219.4363,220.0795,1603.0
2023-04-26 10:05:00,232.58,232.71,232.16,232.32,2159.0,219.9849,220.1078,219.5876,219.739,2159.0
2023-04-26 10:10:00,232.34,232.46,231.9,231.9,2842.0,219.7579,219.8714,219.3417,219.3417,2842.0
2023-04-26 10:15:00,231.91,231.95,231.37,231.47,2900.0,219.3512,219.389,218.8404,218.935,2900.0
2023-04-26 10:20:00,231.42,231.69,230.78,230.79,2013.0,218.8877,219.1431,218.2823,218.2918,2013.0
2023-04-26 10:25:00,230.77,231.34,230.73,231.13,3157.0,218.2729,218.812,218.2351,218.6134,3157.0
2023-04-26 10:30:00,231.19,231.22,230.56,230.58,3806.0,218.6701,218.6985,218.0743,218.0932,3806.0
2023-04-26 10:35:00,230.62,230.87,230.62,230.69,2399.0,218.131,218.3675,218.131,218.1972,2399.0
2023-04-26 10:40:00,230.7,231.03,230.61,230.96,2292.0,218.2067,218.5188,218.1216,218.4526,2292.0
2023-04-26 10:45:00,230.91,230.91,230.9,230.9,204.0,218.4053,218.4053,218.3958,218.3958,204.0
2023-04-26 10:50:00,231.09,231.61,231.09,231.58,1200.0,218.5756,219.0674,218.5756,219.039,1200.0
2023-04-26 10:55:00,231.2,231.59,231.14,231.57,1626.0,218.6796,219.0485,218.6229,219.0296,1626.0
2023-04-26 11:00:00,231.68,232.08,231.56,232.03,7406.0,219.1336,219.5119,219.0201,219.4647,7406.0
2023-04-26 11:05:00,231.92,232.34,231.92,232.34,1274.0,219.3606,219.7579,219.3606,219.7579,1274.0
2023-04-26 11:10:00,232.53,232.54,232.39,232.47,1750.0,219.9376,219.947,219.8052,219.8808,1750.0
2023-04-26 11:15:00,232.48,232.7,232.32,232.35,3114.0,219.8903,220.0984,219.739,219.7673,3114.0
2023-04-26 11:20:00,232.36,232.36,232.08,232.15,2292.0,219.7768,219.7768,219.5119,219.5782,2292.0
2023-04-26 11:25:00,232.01,232.01,231.66,231.72,6457.0,219.4457,219.4457,219.1147,219.1714,6457.0
2023-04-26 11:30:00,231.72,231.79,231.43,231.51,2120.0,219.1714,219.2377,218.8971,218.9728,2120.0
2023-04-26 11:35:00,231.37,231.37,231.13,231.28,3434.0,218.8404,218.8404,218.6134,218.7553,3434.0
2023-04-26 11:40:00,231.29,231.42,231.24,231.24,900.0,218.7647,218.8877,218.7174,218.7174,900.0
2023-04-26 11:45:00,231.35,231.41,231.15,231.22,2232.0,218.8215,218.8782,218.6323,218.6985,2232.0
2023-04-26 11:50:00,231.17,231.35,231.07,231.21,5133.0,218.6512,218.8215,218.5566,218.6891,5133.0
2023-04-26 11:55:00,231.38,231.47,231.25,231.47,1007.0,218.8499,218.935,218.7269,218.935,1007.0
2023-04-26 12:00:00,231.38,231.62,231.37,231.62,2700.0,218.8499,219.0769,218.8404,219.0769,2700.0
2023-04-26 12:05:00,231.58,231.72,231.48,231.5,2504.0,219.039,219.1714,218.9444,218.9634,2504.0
2023-04-26 12:10:00,231.56,231.79,231.47,231.72,3937.0,219.0201,219.2377,218.935,219.1714,3937.0
2023-04-26 12:15:00,231.63,231.95,231.34,231.46,6893.0,219.0863,219.389,218.812,218.9255,6893.0
2023-04-26 12:20:00,231.44,231.44,230.86,231.06,3907.0,218.9066,218.9066,218.358,218.5472,3907.0
2023-04-26 12:25:00,230.98,231.01,230.86,230.97,2193.0,218.4715,218.4999,218.358,218.4621,2193.0
2023-04-26 12:30:00,230.93,231.01,230.92,230.94,1245.0,218.4242,218.4999,218.4148,218.4337,1245.0
2023-04-26 12:35:00,230.89,231.58,230.89,231.58,1410.0,218.3864,219.039,218.3864,219.039,1410.0
2023-04-26 12:40:00,231.56,231.6,231.46,231.46,2214.0,219.0201,219.0579,218.9255,218.9255,2214.0
2023-04-26 12:45:00,231.45,231.57,231.27,231.56,2844.0,218.9161,219.0296,218.7458,219.0201,2844.0
2023-04-26 12:50:00,231.52,231.54,231.33,231.38,4824.0,218.9823,219.0012,218.8026,218.8499,4824.0
2023-04-26 12:55:00,231.42,231.45,231.28,231.28,800.0,218.8877,218.9161,218.7553,218.7553,800.0
2023-04-26 13:00:00,231.3,231.6,231.3,231.56,4040.0,218.7742,219.0579,218.7742,219.0201,4040.0
2023-04-26 13:05:00,231.57,231.57,231.21,231.27,700.0,219.0296,219.0296,218.6891,218.7458,700.0
2023-04-26 13:10:00,231.28,231.29,231.17,231.25,2000.0,218.7553,218.7647,218.6512,218.7269,2000.0
2023-04-26 13:15:00,231.34,231.35,231.08,231.08,1400.0,218.812,218.8215,218.5661,218.5661,1400.0
2023-04-26 13:20:00,231.01,231.05,230.83,230.84,1916.0,218.4999,218.5377,218.3296,218.3391,1916.0
2023-04-26 13:25:00,230.75,230.85,230.75,230.83,2747.0,218.254,218.3486,218.254,218.3296,2747.0
2023-04-26 13:30:00,230.84,230.9,230.61,230.67,3439.0,218.3391,218.3958,218.1216,218.1783,3439.0
2023-04-26 13:35:00,230.67,230.76,230.51,230.52,2840.0,218.1783,218.2634,218.027,218.0364,2840.0
2023-04-26 13:40:00,230.58,230.74,230.47,230.54,7979.0,218.0932,218.2445,217.9891,218.0553,7979.0
2023-04-26 13:45:00,230.46,230.49,230.2,230.25,3188.0,217.9797,218.0081,217.7338,217.781,3188.0
2023-04-26 13:50:00,230.21,230.21,229.67,229.67,9073.0,217.7432,217.7432,217.2325,217.2325,9073.0
2023-04-26 13:55:00,229.69,229.76,229.27,229.33,13010.0,217.2514,217.3176,216.8541,216.9109,13010.0
2023-04-26 14:00:00,229.38,229.61,229.05,229.13,16567.0,216.9582,217.1757,216.646,216.7217,16567.0
2023-04-26 14:05:00,229.09,229.28,228.86,229.08,13570.0,216.6839,216.8636,216.4663,216.6744,13570.0
2023-04-26 14:10:00,229.07,229.48,228.93,229.48,9563.0,216.665,217.0527,216.5325,217.0527,9563.0
2023-04-26 14:15:00,229.48,229.48,229.22,229.22,8656.0,217.0527,217.0527,216.8068,216.8068,8656.0
2023-04-26 14:20:00,229.13,229.33,229.06,229.33,9718.0,216.7217,216.9109,216.6555,216.9109,9718.0
2023-04-26 14:25:00,229.33,229.67,229.33,229.5,6196.0,216.9109,217.2325,216.9109,217.0717,6196.0
2023-04-26 14:30:00,229.51,229.65,229.4,229.45,8016.0,217.0811,217.2135,216.9771,217.0244,8016.0
2023-04-26 14:35:00,229.35,229.35,229.02,229.02,5951.0,216.9298,216.9298,216.6177,216.6177,5951.0
2023-04-26 14:40:00,228.94,228.95,228.43,228.43,1215.0,216.542,216.5514,216.0596,216.0596,1215.0
2023-04-26 14:45:00,228.45,228.76,228.27,228.65,12132.0,216.0785,216.3717,215.9083,216.2677,12132.0
2023-04-26 14:50:00,228.38,228.64,228.37,228.6,1300.0,216.0123,216.2582,216.0029,216.2204,1300.0
2023-04-26 14:55:00,228.54,228.58,228.4,228.54,12233.0,216.1637,216.2015,216.0312,216.1637,12233.0
2023-04-26 15:00:00,228.49,228.64,228.4,228.48,4090.0,216.1164,216.2582,216.0312,216.1069,4090.0
2023-04-26 15:05:00,228.49,228.62,228.41,228.62,10048.0,216.1164,216.2393,216.0407,216.2393,10048.0
2023-04-26 15:10:00,228.56,228.81,228.4,228.55,15307.0,216.1826,216.419,216.0312,216.1731,15307.0
2023-04-26 15:15:00,228.51,228.51,228.1,228.1,8136.0,216.1353,216.1353,215.7475,215.7475,8136.0
2023-04-26 15:20:00,228.15,228.26,228.01,228.01,5577.0,215.7948,215.8988,215.6624,215.6624,5577.0
2023-04-26 15:25:00,227.98,228.33,227.97,228.14,4503.0,215.634,215.965,215.6245,215.7853,4503.0
2023-04-26 15:30:00,228.21,228.23,227.91,227.91,8196.0,215.8515,215.8704,215.5678,215.5678,8196.0
2023-04-26 15:35:00,228.0,228.01,227.74,227.76,7131.0,215.6529,215.6624,215.407,215.4259,7131.0
2023-04-26 15:40:00,227.78,228.11,227.75,227.88,13113.0,215.4448,215.7569,215.4164,215.5394,13113.0
2023-04-26 15:45:00,227.89,228.07,227.6,228.0,16178.0,215.5489,215.7191,215.2746,215.6529,16178.0
2023-04-26 15:50:00,228.11,228.46,227.5,227.59,35131.0,215.7569,216.088,215.18,215.2651,35131.0
2023-04-26 15:55:00,227.6,228.23,227.6,227.83,81739.0,215.2746,215.8704,215.2746,215.4921,81739.0
2023-04-27 09:30:00,227.28,227.64,225.55,226.37,35475.0,214.9719,215.3124,213.3356,214.1112,35475.0
2023-04-27 09:35:00,225.97,226.22,225.05,226.22,4155.0,213.7328,213.9693,212.8626,213.9693,4155.0
2023-04-27 09:40:00,226.18,226.63,226.01,226.1,4789.0,213.9315,214.3571,213.7707,213.8558,4789.0
2023-04-27 09:45:00,226.42,226.79,225.51,226.52,8673.0,214.1585,214.5084,213.2977,214.253,8673.0
2023-04-27 09:50:00,226.71,227.53,226.38,227.53,7350.0,214.4328,215.2083,214.1206,215.2083,7350.0
2023-04-27 09:55:00,227.69,228.02,227.52,228.02,56536.0,215.3597,215.6718,215.1989,215.6718,56536.0
2023-04-27 10:00:00,228.13,228.21,227.71,227.75,5302.0,215.7759,215.8515,215.3786,215.4164,5302.0
2023-04-27 10:05:00,227.69,227.74,226.82,227.08,8505.0,215.3597,215.407,214.5368,214.7827,8505.0
2023-04-27 10:10:00,227.11,227.97,226.95,227.94,6146.0,214.8111,215.6245,214.6598,215.5961,6146.0
2023-04-27 10:15:00,227.94,227.94,227.51,227.73,3300.0,215.5961,215.5961,215.1894,215.3975,3300.0
2023-04-27 10:20:00,227.78,228.05,227.57,228.05,2406.0,215.4448,215.7002,215.2462,215.7002,2406.0
2023-04-27 10:25:00,228.04,228.04,227.1,227.97,5333.0,215.6907,215.6907,214.8016,215.6245,5333.0
2023-04-27 10:30:00,227.96,227.96,227.54,227.74,4267.0,215.6151,215.6151,215.2178,215.407,4267.0
2023-04-27 10:35:00,227.64,227.89,227.57,227.73,2100.0,215.3124,215.5489,215.2462,215.3975,2100.0
2023-04-27 10:40:00,227.6,227.62,227.07,227.27,7588.0,215.2746,215.2935,214.7733,214.9624,7588.0
2023-04-27 10:45:00,227.4,227.95,227.39,227.73,9983.0,215.0854,215.6056,215.0759,215.3975,9983.0
2023-04-27 10:50:00,227.34,227.48,227.11,227.31,6784.0,215.0286,215.1611,214.8111,215.0003,6784.0
2023-04-27 10:55:00,227.14,227.16,226.64,226.93,8611.0,214.8395,214.8584,214.3665,214.6408,8611.0
2023-04-27 11:00:00,226.81,227.09,226.42,226.59,17953.0,214.5273,214.7922,214.1585,214.3193,17953.0
2023-04-27 11:05:00,226.63,226.82,226.08,226.09,9211.0,214.3571,214.5368,213.8369,213.8463,9211.0
2023-04-27 11:10:00,226.02,226.04,225.57,225.71,7671.0,213.7801,213.799,213.3545,213.4869,7671.0
2023-04-27 11:15:00,225.76,225.76,225.31,225.54,6960.0,213.5342,213.5342,213.1086,213.3261,6960.0
2023-04-27 11:20:00,225.59,225.66,224.9,225.54,7886.0,213.3734,213.4396,212.7208,213.3261,7886.0
2023-04-27 11:25:00,225.52,226.17,225.52,226.02,3800.0,213.3072,213.922,213.3072,213.7801,3800.0
2023-04-27 11:30:00,226.19,226.98,226.19,226.58,6353.0,213.9409,214.6881,213.9409,214.3098,6353.0
2023-04-27 11:35:00,226.4,226.76,226.25,226.5,4902.0,214.1395,214.48,213.9977,214.2341,4902.0
2023-04-27 11:40:00,226.46,226.98,226.46,226.97,1998.0,214.1963,214.6881,214.1963,214.6787,1998.0
2023-04-27 11:45:00,227.18,227.4,226.85,226.85,4351.0,214.8773,215.0854,214.5652,214.5652,4351.0
2023-04-27 11:50:00,227.01,227.28,226.87,226.99,4190.0,214.7165,214.9719,214.5841,214.6976,4190.0
2023-04-27 11:55:00,226.99,227.26,226.91,227.01,4469.0,214.6976,214.953,214.6219,214.7165,4469.0
2023-04-27 12:00:00,227.21,227.7,227.12,227.57,2538.0,214.9057,215.3691,214.8206,215.2462,2538.0
2023-04-27 12:05:00,227.66,227.82,227.46,227.47,3500.0,215.3313,215.4826,215.1421,215.1516,3500.0
2023-04-27 12:10:00,227.46,227.56,227.22,227.26,4892.0,215.1421,215.2367,214.9151,214.953,4892.0
2023-04-27 12:15:00,227.41,227.61,227.4,227.47,3488.0,215.0948,215.284,215.0854,215.1516,3488.0
2023-04-27 12:20:00,227.6,227.95,227.6,227.94,1916.0,215.2746,215.6056,215.2746,215.5961,1916.0
2023-04-27 12:25:00,228.14,228.14,227.93,228.0,700.0,215.7853,215.7853,215.5867,215.6529,700.0
2023-04-27 12:30:00,227.91,228.11,227.9,227.95,4511.0,215.5678,215.7569,215.5583,215.6056,4511.0
2023-04-27 12:35:00,227.93,228.04,227.74,227.74,1400.0,215.5867,215.6907,215.407,215.407,1400.0
2023-04-27 12:40:00,227.74,227.84,227.63,227.83,4527.0,215.407,215.5016,215.3029,215.4921,4527.0
2023-04-27 12:45:00,227.86,227.93,227.53,227.6,6055.0,215.5205,215.5867,215.2083,215.2746,6055.0
2023-04-27 12:50:00,227.58,227.79,227.55,227.55,4107.0,215.2556,215.4543,215.2273,215.2273,4107.0
2023-04-27 12:55:00,227.46,227.57,227.29,227.57,3215.0,215.1421,215.2462,214.9813,215.2462,3215.0
2023-04-27 13:00:00,227.65,228.14,227.64,228.12,2350.0,215.3218,215.7853,215.3124,215.7664,2350.0
2023-04-27 13:05:00,228.03,228.32,227.93,228.08,5097.0,215.6813,215.9556,215.5867,215.7286,5097.0
2023-04-27 13:10:00,228.14,228.23,228.0,228.06,3957.0,215.7853,215.8704,215.6529,215.7096,3957.0
2023-04-27 13:15:00,228.13,228.37,228.0,228.35,4653.0,215.7759,216.0029,215.6529,215.9839,4653.0
2023-04-27 13:20:00,228.41,228.54,228.35,228.36,900.0,216.0407,216.1637,215.9839,215.9934,900.0
2023-04-27 13:25:00,228.36,228.36,228.11,228.28,2103.0,215.9934,215.9934,215.7569,215.9177,2103.0
2023-04-27 13:30:00,228.35,228.99,228.35,228.94,5563.0,215.9839,216.5893,215.9839,216.542,5563.0
2023-04-27 13:35:00,229.14,229.47,228.88,229.47,6273.0,216.7312,217.0433,216.4852,217.0433,6273.0
2023-04-27 13:40:00,229.31,229.54,229.22,229.5,5101.0,216.892,217.1095,216.8068,217.0717,5101.0
2023-04-27 13:45:00,229.61,229.68,229.27,229.67,1834.0,217.1757,217.2419,216.8541,217.2325,1834.0
2023-04-27 13:50:00,229.66,229.76,229.55,229.55,1904.0,217.223,217.3176,217.119,217.119,1904.0
2023-04-27 13:55:00,229.44,229.52,229.31,229.31,2175.0,217.0149,217.0906,216.892,216.892,2175.0
2023-04-27 14:00:00,229.36,229.55,229.25,229.55,1552.0,216.9392,217.119,216.8352,217.119,1552.0
2023-04-27 14:05:00,229.5,229.5,229.17,229.17,2931.0,217.0717,217.0717,216.7595,216.7595,2931.0
2023-04-27 14:10:00,229.09,229.43,229.09,229.18,6389.0,216.6839,217.0055,216.6839,216.769,6389.0
2023-04-27 14:15:00,229.17,229.62,229.17,229.62,3044.0,216.7595,217.1852,216.7595,217.1852,3044.0
2023-04-27 14:20:00,229.67,229.71,229.53,229.53,1600.0,217.2325,217.2703,217.1,217.1,1600.0
2023-04-27 14:25:00,229.57,229.8,229.46,229.76,3133.0,217.1379,217.3554,217.0338,217.3176,3133.0
2023-04-27 14:30:00,229.8,230.15,229.78,230.08,1700.0,217.3554,217.6865,217.3365,217.6203,1700.0
2023-04-27 14:35:00,230.16,230.26,229.96,230.11,2208.0,217.6959,217.7905,217.5068,217.6486,2208.0
2023-04-27 14:40:00,230.13,230.42,230.08,230.3,2948.0,217.6675,217.9418,217.6203,217.8283,2948.0
2023-04-27 14:45:00,230.26,230.36,230.06,230.28,2922.0,217.7905,217.8851,217.6013,217.8094,2922.0
2023-04-27 14:50:00,230.31,230.73,230.31,230.5,3301.0,217.8378,218.2351,217.8378,218.0175,3301.0
2023-04-27 14:55:00,230.66,230.92,230.61,230.92,4756.0,218.1688,218.4148,218.1216,218.4148,4756.0
2023-04-27 15:00:00,230.91,231.01,230.47,230.58,4925.0,218.4053,218.4999,217.9891,218.0932,4925.0
2023-04-27 15:05:00,230.51,230.51,230.23,230.23,3501.0,218.027,218.027,217.7621,217.7621,3501.0
2023-04-27 15:10:00,230.23,230.3,230.11,230.22,3210.0,217.7621,217.8283,217.6486,217.7527,3210.0
2023-04-27 15:15:00,230.29,230.47,230.1,230.33,4852.0,217.8189,217.9891,217.6392,217.8567,4852.0
2023-04-27 15:20:00,230.36,230.36,230.18,230.34,4573.0,217.8851,217.8851,217.7148,217.8662,4573.0
2023-04-27 15:25:00,230.4,230.4,230.15,230.3,4392.0,217.9229,217.9229,217.6865,217.8283,4392.0
2023-04-27 15:30:00,230.31,230.61,230.31,230.56,9298.0,217.8378,218.1216,217.8378,218.0743,9298.0
2023-04-27 15:35:00,230.45,230.75,230.4,230.53,8515.0,217.9702,218.254,217.9229,218.0459,8515.0
2023-04-27 15:40:00,230.45,230.9,230.41,230.7,8382.0,217.9702,218.3958,217.9324,218.2067,8382.0
2023-04-27 15:45:00,230.74,231.1,230.65,231.01,8180.0,218.2445,218.585,218.1594,218.4999,8180.0
2023-04-27 15:50:00,230.97,230.99,230.59,230.67,16874.0,218.4621,218.481,218.1026,218.1783,16874.0
2023-04-27 15:55:00,230.62,230.94,230.45,230.94,50136.0,218.131,218.4337,217.9702,218.4337,50136.0
2023-04-28 09:30:00,230.77,232.0,230.65,231.87,12728.0,218.2729,219.4363,218.1594,219.3133,12728.0
2023-04-28 09:35:00,231.92,232.49,231.85,232.49,2700.0,219.3606,219.8997,219.2944,219.8997,2700.0
2023-04-28 09:40:00,232.3,233.04,232.18,232.95,2400.0,219.72,220.42,219.6065,220.3348,2400.0
2023-04-28 09:45:00,232.56,233.73,232.55,233.4,2229.0,219.966,221.0726,219.9565,220.7605,2229.0
2023-04-28 09:50:00,233.2,233.47,232.72,233.47,2206.0,220.5713,220.8267,220.1173,220.8267,2206.0
2023-04-28 09:55:00,233.59,233.82,232.84,232.84,2104.0,220.9402,221.1577,220.2308,220.2308,2104.0
2023-04-28 10:00:00,232.55,233.57,232.54,233.34,3359.0,219.9565,220.9213,219.947,220.7037,3359.0
2023-04-28 10:05:00,233.45,234.16,233.44,234.14,2466.0,220.8078,221.4793,220.7983,221.4604,2466.0
2023-04-28 10:10:00,234.15,234.39,233.83,234.09,2844.0,221.4698,221.6969,221.1672,221.4131,2844.0
2023-04-28 10:15:00,234.07,234.07,233.58,233.62,2090.0,221.3942,221.3942,220.9307,220.9686,2090.0
2023-04-28 10:20:00,233.75,234.28,233.68,233.69,2635.0,221.0915,221.5928,221.0253,221.0348,2635.0
2023-04-28 10:25:00,233.63,234.19,233.57,234.09,2926.0,220.978,221.5077,220.9213,221.4131,2926.0
2023-04-28 10:30:00,234.17,234.48,233.9,234.25,2771.0,221.4888,221.782,221.2334,221.5644,2771.0
2023-04-28 10:35:00,234.15,234.44,233.39,233.78,2700.0,221.4698,221.7441,220.751,221.1199,2700.0
2023-04-28 10:40:00,233.77,234.03,233.47,233.93,1400.0,221.1104,221.3563,220.8267,221.2618,1400.0
2023-04-28 10:45:00,233.67,234.37,233.67,234.37,1015.0,221.0158,221.6779,221.0158,221.6779,1015.0
2023-04-28 10:50:00,234.37,234.54,234.1,234.37,2643.0,221.6779,221.8387,221.4226,221.6779,2643.0
2023-04-28 10:55:00,234.38,234.39,233.29,233.91,6706.0,221.6874,221.6969,220.6564,221.2428,6706.0
2023-04-28 11:00:00,233.69,233.69,233.14,233.18,700.0,221.0348,221.0348,220.5145,220.5524,700.0
2023-04-28 11:05:00,233.31,233.92,233.31,233.92,560.0,220.6753,221.2523,220.6753,221.2523,560.0
2023-04-28 11:10:00,234.02,234.43,234.01,234.24,1851.0,221.3469,221.7347,221.3374,221.555,1851.0
2023-04-28 11:15:00,234.51,234.54,234.29,234.54,2264.0,221.8104,221.8387,221.6023,221.8387,2264.0
2023-04-28 11:20:00,234.48,234.48,234.31,234.31,1679.0,221.782,221.782,221.6212,221.6212,1679.0
2023-04-28 11:25:00,234.3,234.54,234.3,234.5,2800.0,221.6117,221.8387,221.6117,221.8009,2800.0
2023-04-28 11:30:00,234.43,234.79,234.02,234.11,1700.0,221.7347,222.0752,221.3469,221.432,1700.0
2023-04-28 11:35:00,234.12,234.41,233.99,234.27,3805.0,221.4415,221.7158,221.3185,221.5834,3805.0
2023-04-28 11:40:00,234.17,234.74,234.01,234.69,2420.0,221.4888,222.0279,221.3374,221.9806,2420.0
2023-04-28 11:45:00,234.69,234.7,234.03,234.28,2235.0,221.9806,221.9901,221.3563,221.5928,2235.0
2023-04-28 11:50:00,234.15,234.26,233.87,234.26,746.0,221.4698,221.5739,221.205,221.5739,746.0
2023-04-28 11:55:00,234.15,234.42,234.06,234.06,1400.0,221.4698,221.7252,221.3847,221.3847,1400.0
2023-04-28 12:00:00,234.28,234.46,234.02,234.02,900.0,221.5928,221.7631,221.3469,221.3469,900.0
2023-04-28 12:05:00,234.18,234.19,234.13,234.15,300.0,221.4982,221.5077,221.4509,221.4698,300.0
2023-04-28 12:10:00,234.27,234.42,234.25,234.25,2169.0,221.5834,221.7252,221.5644,221.5644,2169.0
2023-04-28 12:15:00,234.36,234.37,234.15,234.17,1100.0,221.6685,221.6779,221.4698,221.4888,1100.0
2023-04-28 12:20:00,234.15,234.18,233.68,234.05,2217.0,221.4698,221.4982,221.0253,221.3753,2217.0
2023-04-28 12:25:00,234.02,234.14,233.69,233.89,400.0,221.3469,221.4604,221.0348,221.2239,400.0
2023-04-28 12:30:00,234.14,234.35,233.89,233.89,1400.0,221.4604,221.659,221.2239,221.2239,1400.0
2023-04-28 12:35:00,233.93,234.13,233.91,233.91,1825.0,221.2618,221.4509,221.2428,221.2428,1825.0
2023-04-28 12:40:00,233.68,233.77,233.44,233.77,1123.0,221.0253,221.1104,220.7983,221.1104,1123.0
2023-04-28 12:45:00,233.63,233.64,233.38,233.38,725.0,220.978,220.9875,220.7415,220.7415,725.0
2023-04-28 12:50:00,233.34,233.66,233.34,233.48,2113.0,220.7037,221.0064,220.7037,220.8361,2113.0
2023-04-28 12:55:00,233.59,233.88,233.59,233.6,1212.0,220.9402,221.2145,220.9402,220.9496,1212.0
2023-04-28 13:00:00,233.63,233.63,233.27,233.48,1321.0,220.978,220.978,220.6375,220.8361,1321.0
2023-04-28 13:05:00,233.64,233.65,233.52,233.52,600.0,220.9875,220.9969,220.874,220.874,600.0
2023-04-28 13:10:00,233.56,233.56,233.47,233.48,1100.0,220.9118,220.9118,220.8267,220.8361,1100.0
2023-04-28 13:15:00,233.57,233.58,233.4,233.5,1100.0,220.9213,220.9307,220.7605,220.855,1100.0
2023-04-28 13:20:00,233.44,233.85,233.44,233.76,1869.0,220.7983,221.1861,220.7983,221.101,1869.0
2023-04-28 13:25:00,233.86,233.86,233.79,233.81,1231.0,221.1956,221.1956,221.1293,221.1483,1231.0
2023-04-28 13:30:00,233.86,234.12,233.82,233.92,1964.0,221.1956,221.4415,221.1577,221.2523,1964.0
2023-04-28 13:35:00,233.92,234.02,233.85,233.98,2100.0,221.2523,221.3469,221.1861,221.3091,2100.0
2023-04-28 13:40:00,234.03,234.04,233.75,233.75,1210.0,221.3563,221.3658,221.0915,221.0915,1210.0
2023-04-28 13:45:00,233.81,234.18,233.67,234.18,3092.0,221.1483,221.4982,221.0158,221.4982,3092.0
2023-04-28 13:50:00,234.17,234.28,233.99,234.26,3426.0,221.4888,221.5928,221.3185,221.5739,3426.0
2023-04-28 13:55:00,234.16,234.33,234.13,234.23,3900.0,221.4793,221.6401,221.4509,221.5455,3900.0
2023-04-28 14:00:00,234.23,234.5,234.23,234.5,1450.0,221.5455,221.8009,221.5455,221.8009,1450.0
2023-04-28 14:05:00,234.54,234.55,234.31,234.33,1339.0,221.8387,221.8482,221.6212,221.6401,1339.0
2023-04-28 14:10:00,234.18,234.27,233.93,234.27,1203.0,221.4982,221.5834,221.2618,221.5834,1203.0
2023-04-28 14:15:00,234.28,234.47,234.28,234.36,604.0,221.5928,221.7725,221.5928,221.6685,604.0
2023-04-28 14:20:00,234.22,234.3,234.15,234.29,1898.0,221.5361,221.6117,221.4698,221.6023,1898.0
2023-04-28 14:25:00,234.14,234.18,233.82,233.91,1614.0,221.4604,221.4982,221.1577,221.2428,1614.0
2023-04-28 14:30:00,233.99,234.31,233.99,234.2,3607.0,221.3185,221.6212,221.3185,221.5171,3607.0
2023-04-28 14:35:00,234.19,234.21,233.77,233.99,2702.0,221.5077,221.5266,221.1104,221.3185,2702.0
2023-04-28 14:40:00,233.92,234.13,233.8,233.8,1904.0,221.2523,221.4509,221.1388,221.1388,1904.0
2023-04-28 14:45:00,233.62,233.88,233.51,233.55,1690.0,220.9686,221.2145,220.8645,220.9023,1690.0
2023-04-28 14:50:00,233.56,233.92,233.55,233.68,2100.0,220.9118,221.2523,220.9023,221.0253,2100.0
2023-04-28 14:55:00,233.65,234.14,233.64,234.14,1600.0,220.9969,221.4604,220.9875,221.4604,1600.0
2023-04-28 15:00:00,234.21,234.4,234.21,234.4,2135.0,221.5266,221.7063,221.5266,221.7063,2135.0
2023-04-28 15:05:00,234.4,234.5,234.25,234.49,3300.0,221.7063,221.8009,221.5644,221.7914,3300.0
2023-04-28 15:10:00,234.48,234.55,234.42,234.42,2557.0,221.782,221.8482,221.7252,221.7252,2557.0
2023-04-28 15:15:00,234.36,234.92,234.34,234.76,4133.0,221.6685,222.1982,221.6496,222.0468,4133.0
2023-04-28 15:20:00,234.74,234.8,234.41,234.45,3007.0,222.0279,222.0846,221.7158,221.7536,3007.0
2023-04-28 15:25:00,234.46,234.46,234.22,234.33,3525.0,221.7631,221.7631,221.5361,221.6401,3525.0
2023-04-28 15:30:00,234.39,234.67,234.07,234.07,3900.0,221.6969,221.9617,221.3942,221.3942,3900.0
2023-04-28 15:35:00,234.16,234.29,234.02,234.09,6280.0,221.4793,221.6023,221.3469,221.4131,6280.0
2023-04-28 15:40:00,234.16,234.31,234.06,234.27,6294.0,221.4793,221.6212,221.3847,221.5834,6294.0
2023-04-28 15:45:00,234.33,234.33,233.97,234.23,11625.0,221.6401,221.6401,221.2996,221.5455,11625.0
2023-04-28 15:50:00,234.17,234.71,234.09,234.62,23267.0,221.4888,221.9995,221.4131,221.9144,23267.0
2023-04-28 15:55:00,234.7,235.21,234.7,235.11,58908.0,221.9901,222.4724,221.9901,222.3779,58908.0
2023-05-01 09:30:00,235.27,236.13,235.16,236.13,7224.0,222.5292,223.3426,222.4252,223.3426,7224.0
2023-05-01 09:35:00,236.76,237.64,236.76,237.62,3350.0,223.9385,224.7709,223.9385,224.7519,3350.0
2023-05-01 09:40:00,237.89,238.12,237.46,237.55,9462.0,225.0073,225.2249,224.6006,224.6857,9462.0
2023-05-01 09:45:00,237.75,237.91,237.05,237.67,13045.0,224.8749,225.0262,224.2128,224.7992,13045.0
2023-05-01 09:50:00,237.48,237.48,236.52,236.73,2275.0,224.6195,224.6195,223.7115,223.9101,2275.0
2023-05-01 09:55:00,236.63,236.97,236.46,236.7,6160.0,223.8155,224.1371,223.6548,223.8818,6160.0
2023-05-01 10:00:00,236.34,236.9,236.19,236.88,5535.0,223.5413,224.0709,223.3994,224.052,5535.0
2023-05-01 10:05:00,236.98,237.58,236.87,237.57,4467.0,224.1466,224.7141,224.0425,224.7046,4467.0
2023-05-01 10:10:00,237.69,237.75,237.32,237.52,8827.0,224.8181,224.8749,224.4682,224.6573,8827.0
2023-05-01 10:15:00,237.69,237.9,237.27,237.27,6796.0,224.8181,225.0168,224.4209,224.4209,6796.0
2023-05-01 10:20:00,237.24,237.24,236.5,236.6,4014.0,224.3925,224.3925,223.6926,223.7872,4014.0
2023-05-01 10:25:00,236.64,236.64,235.98,236.01,23549.0,223.825,223.825,223.2007,223.2291,23549.0
2023-05-01 10:30:00,236.19,236.99,236.17,236.83,5988.0,223.3994,224.1561,223.3805,224.0047,5988.0
2023-05-01 10:35:00,236.84,237.17,236.82,237.17,6736.0,224.0142,224.3263,223.9953,224.3263,6736.0
2023-05-01 10:40:00,237.21,237.21,236.66,237.19,4346.0,224.3641,224.3641,223.8439,224.3452,4346.0
2023-05-01 10:45:00,237.22,237.63,237.22,237.5,3011.0,224.3736,224.7614,224.3736,224.6384,3011.0
2023-05-01 10:50:00,237.49,237.49,236.89,236.94,4826.0,224.629,224.629,224.0615,224.1088,4826.0
2023-05-01 10:55:00,236.93,237.1,236.69,237.03,2720.0,224.0993,224.2601,223.8723,224.1939,2720.0
2023-05-01 11:00:00,236.93,237.0,236.48,236.48,1547.0,224.0993,224.1655,223.6737,223.6737,1547.0
2023-05-01 11:05:00,236.53,236.59,236.21,236.42,1649.0,223.721,223.7777,223.4183,223.6169,1649.0
2023-05-01 11:10:00,236.42,236.54,236.13,236.2,2610.0,223.6169,223.7304,223.3426,223.4088,2610.0
2023-05-01 11:15:00,236.15,236.2,235.87,236.04,1700.0,223.3615,223.4088,223.0967,223.2575,1700.0
2023-05-01 11:20:00,235.97,236.06,235.9,235.92,1642.0,223.1913,223.2764,223.1251,223.144,1642.0
2023-05-01 11:25:00,235.92,236.35,235.76,236.2,1729.0,223.144,223.5507,222.9927,223.4088,1729.0
2023-05-01 11:30:00,236.11,236.21,236.04,236.05,1700.0,223.3237,223.4183,223.2575,223.267,1700.0
2023-05-01 11:35:00,236.16,236.21,235.97,236.15,2500.0,223.371,223.4183,223.1913,223.3615,2500.0
2023-05-01 11:40:00,235.96,236.1,235.79,235.9,4101.0,223.1818,223.3142,223.021,223.1251,4101.0
2023-05-01 11:45:00,235.9,236.07,235.73,235.99,5031.0,223.1251,223.2859,222.9643,223.2102,5031.0
2023-05-01 11:50:00,235.86,235.86,235.49,235.65,2768.0,223.0872,223.0872,222.7373,222.8886,2768.0
2023-05-01 11:55:00,235.56,235.8,235.56,235.71,7105.0,222.8035,223.0305,222.8035,222.9454,7105.0
2023-05-01 12:00:00,235.71,235.75,235.45,235.53,6300.0,222.9454,222.9832,222.6994,222.7751,6300.0
2023-05-01 12:05:00,235.59,235.96,235.59,235.89,3000.0,222.8319,223.1818,222.8319,223.1156,3000.0
2023-05-01 12:10:00,235.98,236.04,235.53,235.64,3200.0,223.2007,223.2575,222.7751,222.8792,3200.0
2023-05-01 12:15:00,235.59,235.94,235.59,235.8,2202.0,222.8319,223.1629,222.8319,223.0305,2202.0
2023-05-01 12:20:00,235.83,235.83,235.66,235.69,2000.0,223.0589,223.0589,222.8981,222.9265,2000.0
2023-05-01 12:25:00,235.76,235.97,235.71,235.81,5947.0,222.9927,223.1913,222.9454,223.04,5947.0
2023-05-01 12:30:00,235.85,236.24,235.8,236.02,5210.0,223.0778,223.4467,223.0305,223.2386,5210.0
2023-05-01 12:35:00,236.01,236.02,235.9,235.9,2550.0,223.2291,223.2386,223.1251,223.1251,2550.0
2023-05-01 12:40:00,235.86,236.16,235.67,236.09,9472.0,223.0872,223.371,222.9075,223.3048,9472.0
2023-05-01 12:45:00,236.08,236.08,235.41,235.5,4601.0,223.2953,223.2953,222.6616,222.7467,4601.0
2023-05-01 12:50:00,235.46,235.54,235.11,235.31,2666.0,222.7089,222.7846,222.3779,222.567,2666.0
2023-05-01 12:55:00,235.22,235.39,235.18,235.39,2120.0,222.4819,222.6427,222.4441,222.6427,2120.0
2023-05-01 13:00:00,235.36,235.45,235.18,235.23,2900.0,222.6143,222.6994,222.4441,222.4914,2900.0
2023-05-01 13:05:00,235.2,235.31,234.94,235.18,7660.0,222.463,222.567,222.2171,222.4441,7660.0
2023-05-01 13:10:00,235.24,235.27,235.05,235.05,3884.0,222.5008,222.5292,222.3211,222.3211,3884.0
2023-05-01 13:15:00,235.06,235.07,234.8,234.85,6100.0,222.3306,222.34,222.0846,222.1319,6100.0
2023-05-01 13:20:00,234.9,234.91,234.66,234.71,8668.0,222.1792,222.1887,221.9522,221.9995,8668.0
2023-05-01 13:25:00,234.7,234.76,234.31,234.31,4226.0,221.9901,222.0468,221.6212,221.6212,4226.0
2023-05-01 13:30:00,234.31,234.53,234.21,234.41,3998.0,221.6212,221.8293,221.5266,221.7158,3998.0
2023-05-01 13:35:00,234.42,234.42,233.96,233.98,4400.0,221.7252,221.7252,221.2901,221.3091,4400.0
2023-05-01 13:40:00,233.99,234.23,233.98,234.05,6724.0,221.3185,221.5455,221.3091,221.3753,6724.0
2023-05-01 13:45:00,234.07,234.68,233.99,234.68,4070.0,221.3942,221.9711,221.3185,221.9711,4070.0
2023-05-01 13:50:00,234.77,234.78,234.67,234.78,3793.0,222.0563,222.0657,221.9617,222.0657,3793.0
2023-05-01 13:55:00,234.79,235.12,234.76,235.12,6455.0,222.0752,222.3873,222.0468,222.3873,6455.0
2023-05-01 14:00:00,235.09,235.11,234.95,235.11,3372.0,222.3589,222.3779,222.2265,222.3779,3372.0
2023-05-01 14:05:00,235.12,235.16,234.97,235.16,5304.0,222.3873,222.4252,222.2454,222.4252,5304.0
2023-05-01 14:10:00,235.22,235.26,234.71,234.79,4668.0,222.4819,222.5197,221.9995,222.0752,4668.0
2023-05-01 14:15:00,234.64,235.01,234.54,234.88,10130.0,221.9333,222.2833,221.8387,222.1603,10130.0
2023-05-01 14:20:00,234.89,234.98,234.75,234.95,4402.0,222.1698,222.2549,222.0374,222.2265,4402.0
2023-05-01 14:25:00,234.94,235.12,234.94,234.96,3046.0,222.2171,222.3873,222.2171,222.236,3046.0
2023-05-01 14:30:00,235.02,235.2,234.74,234.75,5115.0,222.2927,222.463,222.0279,222.0374,5115.0
2023-05-01 14:35:00,234.71,234.77,234.42,234.61,12772.0,221.9995,222.0563,221.7252,221.9049,12772.0
2023-05-01 14:40:00,234.49,234.54,234.35,234.53,23557.0,221.7914,221.8387,221.659,221.8293,23557.0
2023-05-01 14:45:00,234.53,234.61,234.16,234.38,11751.0,221.8293,221.9049,221.4793,221.6874,11751.0
2023-05-01 14:50:00,234.34,234.34,233.89,234.11,9471.0,221.6496,221.6496,221.2239,221.432,9471.0
2023-05-01 14:55:00,234.14,234.45,234.14,234.39,6168.0,221.4604,221.7536,221.4604,221.6969,6168.0
2023-05-01 15:00:00,234.44,234.54,234.11,234.22,7681.0,221.7441,221.8387,221.432,221.5361,7681.0
2023-05-01 15:05:00,234.24,234.31,234.13,234.14,7447.0,221.555,221.6212,221.4509,221.4604,7447.0
2023-05-01 15:10:00,234.2,234.34,234.12,234.3,2497.0,221.5171,221.6496,221.4415,221.6117,2497.0
2023-05-01 15:15:00,234.32,234.33,234.15,234.2,3838.0,221.6306,221.6401,221.4698,221.5171,3838.0
2023-05-01 15:20:00,234.28,234.51,234.28,234.39,6918.0,221.5928,221.8104,221.5928,221.6969,6918.0
2023-05-01 15:25:00,234.45,234.59,234.42,234.52,7910.0,221.7536,221.886,221.7252,221.8198,7910.0
2023-05-01 15:30:00,234.61,234.83,234.61,234.67,4879.0,221.9049,222.113,221.9049,221.9617,4879.0
2023-05-01 15:35:00,234.7,234.71,234.52,234.6,4990.0,221.9901,221.9995,221.8198,221.8955,4990.0
2023-05-01 15:40:00,234.57,234.66,234.3,234.38,13572.0,221.8671,221.9522,221.6117,221.6874,13572.0
2023-05-01 15:45:00,234.45,234.84,234.45,234.64,15662.0,221.7536,222.1225,221.7536,221.9333,15662.0
2023-05-01 15:50:00,234.68,234.79,234.44,234.51,46744.0,221.9711,222.0752,221.7441,221.8104,46744.0
2023-05-01 15:55:00,234.52,234.61,234.27,234.5,85771.0,221.8198,221.9049,221.5834,221.8009,85771.0
2023-05-02 09:30:00,237.43,237.43,231.54,232.77,26202.0,224.5722,224.5722,219.0012,220.1646,26202.0
2023-05-02 09:35:00,232.29,233.39,228.48,232.75,40832.0,219.7106,220.751,216.1069,220.1457,40832.0
2023-05-02 09:40:00,233.88,238.99,233.52,237.19,18295.0,221.2145,226.0477,220.874,224.3452,18295.0
2023-05-02 09:45:00,237.4,237.4,234.29,234.29,9825.0,224.5438,224.5438,221.6023,221.6023,9825.0
2023-05-02 09:50:00,234.21,234.91,233.5,233.93,8054.0,221.5266,222.1887,220.855,221.2618,8054.0
2023-05-02 09:55:00,234.34,235.93,233.97,235.69,18168.0,221.6496,223.1535,221.2996,222.9265,18168.0
2023-05-02 10:00:00,235.01,235.71,234.59,234.6,14746.0,222.2833,222.9454,221.886,221.8955,14746.0
2023-05-02 10:05:00,234.6,234.6,232.72,232.81,5179.0,221.8955,221.8955,220.1173,220.2024,5179.0
2023-05-02 10:10:00,233.1,233.1,231.09,231.37,6253.0,220.4767,220.4767,218.5756,218.8404,6253.0
2023-05-02 10:15:00,231.56,232.71,231.48,232.37,9124.0,219.0201,220.1078,218.9444,219.7862,9124.0
2023-05-02 10:20:00,232.54,232.59,231.36,231.86,6810.0,219.947,219.9943,218.8309,219.3039,6810.0
2023-05-02 10:25:00,231.92,231.98,230.97,230.99,11260.0,219.3606,219.4174,218.4621,218.481,11260.0
2023-05-02 10:30:00,230.91,231.18,227.76,227.91,34211.0,218.4053,218.6607,215.4259,215.5678,34211.0
2023-05-02 10:35:00,228.01,229.45,227.01,228.56,46565.0,215.6624,217.0244,214.7165,216.1826,46565.0
2023-05-02 10:40:00,228.85,228.85,226.03,227.12,18221.0,216.4569,216.4569,213.7896,214.8206,18221.0
2023-05-02 10:45:00,226.81,227.57,226.08,227.56,15624.0,214.5273,215.2462,213.8369,215.2367,15624.0
2023-05-02 10:50:00,227.56,228.25,227.11,227.31,9288.0,215.2367,215.8894,214.8111,215.0003,9288.0
2023-05-02 10:55:00,227.15,228.48,227.15,227.83,8451.0,214.8489,216.1069,214.8489,215.4921,8451.0
2023-05-02 11:00:00,227.84,228.42,227.3,228.01,12122.0,215.5016,216.0502,214.9908,215.6624,12122.0
2023-05-02 11:05:00,228.61,229.1,228.15,229.1,6719.0,216.2299,216.6933,215.7948,216.6933,6719.0
2023-05-02 11:10:00,229.13,229.82,229.08,229.36,7434.0,216.7217,217.3743,216.6744,216.9392,7434.0
2023-05-02 11:15:00,229.42,230.36,229.41,230.08,6050.0,216.996,217.8851,216.9865,217.6203,6050.0
2023-05-02 11:20:00,230.0,230.43,229.52,230.31,5859.0,217.5446,217.9513,217.0906,217.8378,5859.0
2023-05-02 11:25:00,230.39,230.73,229.98,230.41,6642.0,217.9135,218.2351,217.5257,217.9324,6642.0
2023-05-02 11:30:00,230.7,230.7,229.88,230.47,3560.0,218.2067,218.2067,217.4311,217.9891,3560.0
2023-05-02 11:35:00,230.12,231.0,230.0,230.93,7459.0,217.6581,218.4904,217.5446,218.4242,7459.0
2023-05-02 11:40:00,230.84,231.15,230.8,231.15,2400.0,218.3391,218.6323,218.3013,218.6323,2400.0
2023-05-02 11:45:00,231.27,231.74,231.27,231.59,5866.0,218.7458,219.1904,218.7458,219.0485,5866.0
2023-05-02 11:50:00,231.76,231.83,230.33,230.67,13686.0,219.2093,219.2755,217.8567,218.1783,13686.0
2023-05-02 11:55:00,230.6,230.68,230.53,230.63,1500.0,218.1121,218.1878,218.0459,218.1405,1500.0
2023-05-02 12:00:00,230.75,230.75,229.88,229.88,1900.0,218.254,218.254,217.4311,217.4311,1900.0
2023-05-02 12:05:00,229.86,229.86,229.48,229.8,2781.0,217.4122,217.4122,217.0527,217.3554,2781.0
2023-05-02 12:10:00,229.71,229.71,229.36,229.59,2396.0,217.2703,217.2703,216.9392,217.1568,2396.0
2023-05-02 12:15:00,229.61,230.64,229.55,230.54,8048.0,217.1757,218.1499,217.119,218.0553,8048.0
2023-05-02 12:20:00,230.48,230.65,230.32,230.59,2808.0,217.9986,218.1594,217.8473,218.1026,2808.0
2023-05-02 12:25:00,230.55,230.65,230.15,230.27,4426.0,218.0648,218.1594,217.6865,217.8,4426.0
2023-05-02 12:30:00,230.3,230.49,230.03,230.35,3143.0,217.8283,218.0081,217.573,217.8756,3143.0
2023-05-02 12:35:00,230.49,230.95,230.46,230.87,3564.0,218.0081,218.4431,217.9797,218.3675,3564.0
2023-05-02 12:40:00,230.74,230.86,230.7,230.86,2775.0,218.2445,218.358,218.2067,218.358,2775.0
2023-05-02 12:45:00,230.78,230.93,230.71,230.79,2629.0,218.2823,218.4242,218.2161,218.2918,2629.0
2023-05-02 12:50:00,230.98,231.89,230.87,231.89,3212.0,218.4715,219.3322,218.3675,219.3322,3212.0
2023-05-02 12:55:00,231.86,232.0,231.32,231.71,2626.0,219.3039,219.4363,218.7931,219.162,2626.0
2023-05-02 13:00:00,231.71,231.82,231.53,231.8,1518.0,219.162,219.266,218.9917,219.2471,1518.0
2023-05-02 13:05:00,231.8,231.8,231.5,231.56,1357.0,219.2471,219.2471,218.9634,219.0201,1357.0
2023-05-02 13:10:00,231.5,231.63,231.43,231.43,3600.0,218.9634,219.0863,218.8971,218.8971,3600.0
2023-05-02 13:15:00,231.53,231.94,231.14,231.2,4693.0,218.9917,219.3795,218.6229,218.6796,4693.0
2023-05-02 13:20:00,231.26,231.66,231.26,231.61,2334.0,218.7364,219.1147,218.7364,219.0674,2334.0
2023-05-02 13:25:00,231.78,231.88,231.63,231.68,2007.0,219.2282,219.3228,219.0863,219.1336,2007.0
2023-05-02 13:30:00,231.69,231.73,231.57,231.68,3364.0,219.1431,219.1809,219.0296,219.1336,3364.0
2023-05-02 13:35:00,231.69,231.72,231.63,231.68,1109.0,219.1431,219.1714,219.0863,219.1336,1109.0
2023-05-02 13:40:00,231.71,231.87,231.58,231.87,2968.0,219.162,219.3133,219.039,219.3133,2968.0
2023-05-02 13:45:00,231.89,232.15,230.97,231.53,15311.0,219.3322,219.5782,218.4621,218.9917,15311.0
2023-05-02 13:50:00,231.43,231.54,230.92,230.92,10373.0,218.8971,219.0012,218.4148,218.4148,10373.0
2023-05-02 13:55:00,231.04,231.17,230.06,230.13,7174.0,218.5283,218.6512,217.6013,217.6675,7174.0
2023-05-02 14:00:00,229.96,229.99,228.06,228.51,22339.0,217.5068,217.5351,215.7096,216.1353,22339.0
2023-05-02 14:05:00,228.38,228.38,227.16,227.33,26489.0,216.0123,216.0123,214.8584,215.0192,26489.0
2023-05-02 14:10:00,227.28,227.41,226.34,226.39,15031.0,214.9719,215.0948,214.0828,214.1301,15031.0
2023-05-02 14:15:00,226.44,226.45,225.24,226.02,26334.0,214.1774,214.1868,213.0424,213.7801,26334.0
2023-05-02 14:20:00,225.83,226.24,225.49,225.76,13489.0,213.6004,213.9882,213.2788,213.5342,13489.0
2023-05-02 14:25:00,225.94,226.44,225.93,226.21,4859.0,213.7045,214.1774,213.695,213.9598,4859.0
2023-05-02 14:30:00,226.3,226.5,226.15,226.17,7866.0,214.045,214.2341,213.9031,213.922,7866.0
2023-05-02 14:35:00,226.17,227.61,226.17,227.45,11596.0,213.922,215.284,213.922,215.1327,11596.0
2023-05-02 14:40:00,227.61,227.61,226.55,227.01,18852.0,215.284,215.284,214.2814,214.7165,18852.0
2023-05-02 14:45:00,227.06,227.12,226.87,227.0,2920.0,214.7638,214.8206,214.5841,214.707,2920.0
2023-05-02 14:50:00,227.12,227.5,227.1,227.38,10154.0,214.8206,215.18,214.8016,215.0665,10154.0
2023-05-02 14:55:00,227.39,227.96,227.22,227.57,14150.0,215.0759,215.6151,214.9151,215.2462,14150.0
2023-05-02 15:00:00,227.5,227.58,226.65,226.65,6973.0,215.18,215.2556,214.376,214.376,6973.0
2023-05-02 15:05:00,226.83,227.29,226.69,227.2,5193.0,214.5463,214.9813,214.4138,214.8962,5193.0
2023-05-02 15:10:00,227.24,227.58,227.08,227.15,12580.0,214.9341,215.2556,214.7827,214.8489,12580.0
2023-05-02 15:15:00,227.19,227.2,226.03,226.61,7447.0,214.8868,214.8962,213.7896,214.3382,7447.0
2023-05-02 15:20:00,226.63,226.72,226.2,226.21,5355.0,214.3571,214.4422,213.9504,213.9598,5355.0
2023-05-02 15:25:00,226.1,227.19,226.1,226.99,9241.0,213.8558,214.8868,213.8558,214.6976,9241.0
2023-05-02 15:30:00,227.02,227.02,226.12,226.39,8736.0,214.726,214.726,213.8747,214.1301,8736.0
2023-05-02 15:35:00,226.45,226.83,226.21,226.69,12533.0,214.1868,214.5463,213.9598,214.4138,12533.0
2023-05-02 15:40:00,226.69,226.91,226.38,226.91,17586.0,214.4138,214.6219,214.1206,214.6219,17586.0
2023-05-02 15:45:00,226.89,227.01,226.54,226.8,13286.0,214.603,214.7165,214.272,214.5179,13286.0
2023-05-02 15:50:00,226.79,227.44,226.16,227.17,47045.0,214.5084,215.1232,213.9125,214.8678,47045.0
2023-05-02 15:55:00,227.28,227.84,227.04,227.73,83061.0,214.9719,215.5016,214.7449,215.3975,83061.0
2023-05-03 09:30:00,229.94,229.94,227.19,227.19,12941.0,217.4878,217.4878,214.8868,214.8868,12941.0
2023-05-03 09:35:00,227.35,228.47,227.13,228.36,3103.0,215.0381,216.0974,214.83,215.9934,3103.0
2023-05-03 09:40:00,228.04,228.19,227.82,227.87,4930.0,215.6907,215.8326,215.4826,215.5299,4930.0
2023-05-03 09:45:00,228.0,228.67,227.8,228.67,5075.0,215.6529,216.2866,215.4637,216.2866,5075.0
2023-05-03 09:50:00,229.0,229.73,228.66,229.73,8071.0,216.5987,217.2892,216.2772,217.2892,8071.0
2023-05-03 09:55:00,229.55,229.87,229.52,229.53,3022.0,217.119,217.4216,217.0906,217.1,3022.0
2023-05-03 10:00:00,229.89,230.59,229.73,229.96,9118.0,217.4405,218.1026,217.2892,217.5068,9118.0
2023-05-03 10:05:00,230.22,230.61,229.81,229.81,5130.0,217.7527,218.1216,217.3649,217.3649,5130.0
2023-05-03 10:10:00,229.89,230.2,228.95,229.0,7002.0,217.4405,217.7338,216.5514,216.5987,7002.0
2023-05-03 10:15:00,229.13,229.71,229.13,229.61,4923.0,216.7217,217.2703,216.7217,217.1757,4923.0
2023-05-03 10:20:00,229.6,229.94,229.25,229.94,4218.0,217.1662,217.4878,216.8352,217.4878,4218.0
2023-05-03 10:25:00,229.94,230.0,229.65,230.0,2987.0,217.4878,217.5446,217.2135,217.5446,2987.0
2023-05-03 10:30:00,229.92,229.92,229.67,229.67,1472.0,217.4689,217.4689,217.2325,217.2325,1472.0
2023-05-03 10:35:00,229.75,229.98,229.25,229.25,4277.0,217.3081,217.5257,216.8352,216.8352,4277.0
2023-05-03 10:40:00,229.27,229.27,228.08,228.08,3627.0,216.8541,216.8541,215.7286,215.7286,3627.0
2023-05-03 10:45:00,228.26,228.27,226.85,226.9,9299.0,215.8988,215.9083,214.5652,214.6125,9299.0
2023-05-03 10:50:00,227.29,227.52,226.44,226.86,7701.0,214.9813,215.1989,214.1774,214.5746,7701.0
2023-05-03 10:55:00,226.9,226.91,225.81,226.53,12950.0,214.6125,214.6219,213.5815,214.2625,12950.0
2023-05-03 11:00:00,226.73,226.82,226.46,226.5,4271.0,214.4517,214.5368,214.1963,214.2341,4271.0
2023-05-03 11:05:00,226.43,226.67,226.13,226.13,5807.0,214.1679,214.3949,213.8842,213.8842,5807.0
2023-05-03 11:10:00,226.18,227.11,225.75,226.96,19247.0,213.9315,214.8111,213.5247,214.6692,19247.0
2023-05-03 11:15:00,226.96,226.96,226.59,226.64,3902.0,214.6692,214.6692,214.3193,214.3665,3902.0
2023-05-03 11:20:00,226.56,226.77,226.07,226.77,10216.0,214.2909,214.4895,213.8274,214.4895,10216.0
2023-05-03 11:25:00,226.95,227.08,226.6,226.81,4361.0,214.6598,214.7827,214.3287,214.5273,4361.0
2023-05-03 11:30:00,226.69,227.04,226.64,226.91,4213.0,214.4138,214.7449,214.3665,214.6219,4213.0
2023-05-03 11:35:00,227.04,227.3,226.85,226.86,9651.0,214.7449,214.9908,214.5652,214.5746,9651.0
2023-05-03 11:40:00,226.94,227.29,226.92,227.29,4609.0,214.6503,214.9813,214.6314,214.9813,4609.0
2023-05-03 11:45:00,227.4,227.42,227.04,227.14,2560.0,215.0854,215.1043,214.7449,214.8395,2560.0
2023-05-03 11:50:00,227.21,227.21,226.96,227.19,1700.0,214.9057,214.9057,214.6692,214.8868,1700.0
2023-05-03 11:55:00,227.08,227.59,227.08,227.5,3012.0,214.7827,215.2651,214.7827,215.18,3012.0
2023-05-03 12:00:00,227.38,227.95,227.38,227.94,2500.0,215.0665,215.6056,215.0665,215.5961,2500.0
2023-05-03 12:05:00,227.86,227.87,227.5,227.6,4821.0,215.5205,215.5299,215.18,215.2746,4821.0
2023-05-03 12:10:00,227.54,227.67,227.36,227.37,2997.0,215.2178,215.3408,215.0476,215.057,2997.0
2023-05-03 12:15:00,227.22,227.4,227.22,227.38,2845.0,214.9151,215.0854,214.9151,215.0665,2845.0
2023-05-03 12:20:00,227.21,227.27,227.02,227.27,2686.0,214.9057,214.9624,214.726,214.9624,2686.0
2023-05-03 12:25:00,227.09,227.12,226.93,227.11,2650.0,214.7922,214.8206,214.6408,214.8111,2650.0
2023-05-03 12:30:00,227.08,227.19,226.86,226.86,1350.0,214.7827,214.8868,214.5746,214.5746,1350.0
2023-05-03 12:35:00,226.85,226.96,226.73,226.79,2160.0,214.5652,214.6692,214.4517,214.5084,2160.0
2023-05-03 12:40:00,226.9,226.9,226.45,226.56,1818.0,214.6125,214.6125,214.1868,214.2909,1818.0
2023-05-03 12:45:00,226.59,226.73,226.55,226.68,3525.0,214.3193,214.4517,214.2814,214.4044,3525.0
2023-05-03 12:50:00,226.6,226.67,226.36,226.36,1700.0,214.3287,214.3949,214.1017,214.1017,1700.0
2023-05-03 12:55:00,226.46,226.79,226.44,226.79,3402.0,214.1963,214.5084,214.1774,214.5084,3402.0
2023-05-03 13:00:00,226.75,227.06,226.75,226.97,1975.0,214.4706,214.7638,214.4706,214.6787,1975.0
2023-05-03 13:05:00,226.92,227.05,226.9,226.97,1043.0,214.6314,214.7543,214.6125,214.6787,1043.0
2023-05-03 13:10:00,227.01,227.16,227.0,227.13,1740.0,214.7165,214.8584,214.707,214.83,1740.0
2023-05-03 13:15:00,227.19,227.25,227.08,227.16,1846.0,214.8868,214.9435,214.7827,214.8584,1846.0
2023-05-03 13:20:00,227.19,227.19,226.85,227.09,4580.0,214.8868,214.8868,214.5652,214.7922,4580.0
2023-05-03 13:25:00,227.04,227.56,227.04,227.5,2574.0,214.7449,215.2367,214.7449,215.18,2574.0
2023-05-03 13:30:00,227.52,227.97,227.49,227.83,2654.0,215.1989,215.6245,215.1705,215.4921,2654.0
2023-05-03 13:35:00,227.87,228.01,227.74,227.93,3028.0,215.5299,215.6624,215.407,215.5867,3028.0
2023-05-03 13:40:00,228.0,228.04,227.69,227.74,2662.0,215.6529,215.6907,215.3597,215.407,2662.0
2023-05-03 13:45:00,227.83,227.83,227.64,227.7,1900.0,215.4921,215.4921,215.3124,215.3691,1900.0
2023-05-03 13:50:00,227.81,227.98,227.76,227.9,3369.0,215.4732,215.634,215.4259,215.5583,3369.0
2023-05-03 13:55:00,227.97,228.09,227.39,227.39,3752.0,215.6245,215.738,215.0759,215.0759,3752.0
2023-05-03 14:00:00,227.36,227.78,226.5,226.75,6126.0,215.0476,215.4448,214.2341,214.4706,6126.0
2023-05-03 14:05:00,226.5,227.36,226.47,227.36,4161.0,214.2341,215.0476,214.2058,215.0476,4161.0
2023-05-03 14:10:00,227.04,227.04,226.56,226.95,1635.0,214.7449,214.7449,214.2909,214.6598,1635.0
2023-05-03 14:15:00,226.83,227.09,226.71,226.9,2362.0,214.5463,214.7922,214.4328,214.6125,2362.0
2023-05-03 14:20:00,226.9,227.32,226.76,227.11,2909.0,214.6125,215.0097,214.48,214.8111,2909.0
2023-05-03 14:25:00,227.09,227.36,226.8,226.8,5597.0,214.7922,215.0476,214.5179,214.5179,5597.0
2023-05-03 14:30:00,226.54,226.75,226.23,226.36,4138.0,214.272,214.4706,213.9787,214.1017,4138.0
2023-05-03 14:35:00,226.08,226.54,225.26,226.49,7918.0,213.8369,214.272,213.0613,214.2247,7918.0
2023-05-03 14:40:00,226.38,227.1,226.13,226.13,3628.0,214.1206,214.8016,213.8842,213.8842,3628.0
2023-05-03 14:45:00,226.06,226.56,226.01,226.09,6246.0,213.818,214.2909,213.7707,213.8463,6246.0
2023-05-03 14:50:00,226.07,226.07,225.0,225.71,17170.0,213.8274,213.8274,212.8154,213.4869,17170.0
2023-05-03 14:55:00,225.64,226.41,225.28,225.96,11746.0,213.4207,214.149,213.0802,213.7234,11746.0
2023-05-03 15:00:00,225.91,226.19,225.44,226.01,12363.0,213.6761,213.9409,213.2315,213.7707,12363.0
2023-05-03 15:05:00,225.96,226.63,224.91,225.26,5117.0,213.7234,214.3571,212.7302,213.0613,5117.0
2023-05-03 15:10:00,225.1,225.1,224.25,224.46,6497.0,212.9099,212.9099,212.106,212.3046,6497.0
2023-05-03 15:15:00,224.38,224.92,224.14,224.33,8887.0,212.2289,212.7397,212.0019,212.1816,8887.0
2023-05-03 15:20:00,224.21,224.28,223.04,223.9,14875.0,212.0681,212.1343,210.9615,211.7749,14875.0
2023-05-03 15:25:00,224.11,224.16,223.16,223.26,8922.0,211.9736,212.0208,211.075,211.1696,8922.0
2023-05-03 15:30:00,223.22,223.59,223.0,223.53,14992.0,211.1318,211.4817,210.9237,211.425,14992.0
2023-05-03 15:35:00,223.67,223.86,223.5,223.51,7802.0,211.5574,211.7371,211.3966,211.406,7802.0
2023-05-03 15:40:00,223.53,223.9,223.31,223.63,12950.0,211.425,211.7749,211.2169,211.5195,12950.0
2023-05-03 15:45:00,223.53,224.1,223.37,223.99,13808.0,211.425,211.9641,211.2736,211.8601,13808.0
2023-05-03 15:50:00,223.9,224.19,223.7,223.95,17718.0,211.7749,212.0492,211.5858,211.8222,17718.0
2023-05-03 15:55:00,223.83,224.51,223.65,224.45,54757.0,211.7087,212.3519,211.5385,212.2951,54757.0
2023-05-04 09:30:00,223.95,224.58,223.95,224.18,7181.0,211.8222,212.4181,211.8222,212.0398,7181.0
2023-05-04 09:35:00,223.93,224.35,222.35,222.35,5352.0,211.8033,212.2006,210.3089,210.3089,5352.0
2023-05-04 09:40:00,222.34,222.34,220.68,220.87,12815.0,210.2994,210.2994,208.7293,208.909,12815.0
2023-05-04 09:45:00,220.87,221.24,220.39,220.6,6647.0,208.909,209.259,208.455,208.6536,6647.0
2023-05-04 09:50:00,220.83,221.37,220.2,220.47,2810.0,208.8712,209.3819,208.2753,208.5307,2810.0
2023-05-04 09:55:00,222.2,223.19,222.18,222.37,5528.0,210.167,211.1034,210.1481,210.3278,5528.0
2023-05-04 10:00:00,222.19,222.34,221.4,221.5,4804.0,210.1575,210.2994,209.4103,209.5049,4804.0
2023-05-04 10:05:00,221.72,221.87,221.15,221.28,2175.0,209.713,209.8549,209.1739,209.2968,2175.0
2023-05-04 10:10:00,221.51,222.0,220.99,221.29,11809.0,209.5144,209.9778,209.0225,209.3063,11809.0
2023-05-04 10:15:00,221.41,221.61,220.39,220.75,7363.0,209.4198,209.6089,208.455,208.7955,7363.0
2023-05-04 10:20:00,220.66,220.66,219.87,220.11,4529.0,208.7104,208.7104,207.9632,208.1902,4529.0
2023-05-04 10:25:00,219.86,220.18,219.62,219.91,1701.0,207.9537,208.2564,207.7267,208.001,1701.0
2023-05-04 10:30:00,220.04,220.15,219.58,219.75,2454.0,208.124,208.228,207.6889,207.8497,2454.0
2023-05-04 10:35:00,220.13,220.48,219.51,219.55,8455.0,208.2091,208.5401,207.6227,207.6605,8455.0
2023-05-04 10:40:00,219.56,220.14,219.39,219.39,7505.0,207.67,208.2185,207.5092,207.5092,7505.0
2023-05-04 10:45:00,219.39,220.52,219.22,220.31,8559.0,207.5092,208.578,207.3484,208.3793,8559.0
2023-05-04 10:50:00,220.48,220.53,220.11,220.53,12335.0,208.5401,208.5874,208.1902,208.5874,12335.0
2023-05-04 10:55:00,220.51,220.52,219.46,219.81,2193.0,208.5685,208.578,207.5754,207.9064,2193.0
2023-05-04 11:00:00,219.84,220.35,219.8,220.29,3182.0,207.9348,208.4172,207.897,208.3604,3182.0
2023-05-04 11:05:00,220.36,221.54,220.36,221.37,2720.0,208.4266,209.5427,208.4266,209.3819,2720.0
2023-05-04 11:10:00,221.66,221.94,221.64,221.93,2267.0,209.6562,209.9211,209.6373,209.9116,2267.0
2023-05-04 11:15:00,221.5,221.53,220.89,221.07,2340.0,209.5049,209.5333,208.9279,209.0982,2340.0
2023-05-04 11:20:00,221.08,221.36,220.86,221.08,1477.0,209.1076,209.3725,208.8996,209.1076,1477.0
2023-05-04 11:25:00,221.01,221.04,220.81,221.03,806.0,209.0414,209.0698,208.8523,209.0603,806.0
2023-05-04 11:30:00,220.84,220.84,220.32,220.54,2254.0,208.8806,208.8806,208.3888,208.5969,2254.0
2023-05-04 11:35:00,220.55,220.55,219.83,220.17,1846.0,208.6063,208.6063,207.9253,208.2469,1846.0
2023-05-04 11:40:00,220.02,220.34,219.88,220.34,900.0,208.105,208.4077,207.9726,208.4077,900.0
2023-05-04 11:45:00,220.08,220.11,219.86,219.96,2313.0,208.1618,208.1902,207.9537,208.0483,2313.0
2023-05-04 11:50:00,219.93,219.99,219.43,219.43,2400.0,208.0199,208.0767,207.547,207.547,2400.0
2023-05-04 11:55:00,219.24,219.43,219.14,219.3,3873.0,207.3673,207.547,207.2727,207.424,3873.0
2023-05-04 12:00:00,219.29,219.65,219.28,219.28,849.0,207.4146,207.7551,207.4051,207.4051,849.0
2023-05-04 12:05:00,219.27,219.37,218.93,219.37,4449.0,207.3957,207.4902,207.0741,207.4902,4449.0
2023-05-04 12:10:00,219.45,219.45,219.13,219.39,3910.0,207.5659,207.5659,207.2632,207.5092,3910.0
2023-05-04 12:15:00,219.48,220.34,219.47,220.18,3015.0,207.5943,208.4077,207.5848,208.2564,3015.0
2023-05-04 12:20:00,220.36,221.05,220.31,220.94,2071.0,208.4266,209.0793,208.3793,208.9752,2071.0
2023-05-04 12:25:00,220.97,220.97,220.5,220.53,1234.0,209.0036,209.0036,208.5591,208.5874,1234.0
2023-05-04 12:30:00,220.74,221.08,220.33,220.47,2693.0,208.7861,209.1076,208.3983,208.5307,2693.0
2023-05-04 12:35:00,220.48,220.88,220.47,220.8,3836.0,208.5401,208.9185,208.5307,208.8428,3836.0
2023-05-04 12:40:00,220.7,220.82,220.54,220.61,2175.0,208.7482,208.8617,208.5969,208.6631,2175.0
2023-05-04 12:45:00,220.69,220.79,220.42,220.63,505.0,208.7388,208.8333,208.4834,208.682,505.0
2023-05-04 12:50:00,220.9,220.9,220.61,220.75,1756.0,208.9374,208.9374,208.6631,208.7955,1756.0
2023-05-04 12:55:00,220.94,221.1,220.87,221.05,2624.0,208.9752,209.1266,208.909,209.0793,2624.0
2023-05-04 13:00:00,221.19,221.21,220.76,220.94,1400.0,209.2117,209.2306,208.805,208.9752,1400.0
2023-05-04 13:05:00,221.06,221.51,221.06,221.51,400.0,209.0887,209.5144,209.0887,209.5144,400.0
2023-05-04 13:10:00,221.4,221.65,221.34,221.53,986.0,209.4103,209.6468,209.3536,209.5333,986.0
2023-05-04 13:15:00,221.45,221.79,221.4,221.76,2327.0,209.4576,209.7792,209.4103,209.7508,2327.0
2023-05-04 13:20:00,221.79,222.32,221.62,222.2,1689.0,209.7792,210.2805,209.6184,210.167,1689.0
2023-05-04 13:25:00,222.14,222.18,221.69,221.97,2136.0,210.1102,210.1481,209.6846,209.9494,2136.0
2023-05-04 13:30:00,221.89,222.25,221.84,222.02,1864.0,209.8738,210.2143,209.8265,209.9967,1864.0
2023-05-04 13:35:00,222.01,222.01,221.82,221.82,1135.0,209.9873,209.9873,209.8076,209.8076,1135.0
2023-05-04 13:40:00,221.76,221.98,221.56,221.67,4688.0,209.7508,209.9589,209.5616,209.6657,4688.0
2023-05-04 13:45:00,221.58,221.64,221.4,221.45,1468.0,209.5806,209.6373,209.4103,209.4576,1468.0
2023-05-04 13:50:00,221.45,221.6,221.1,221.6,2904.0,209.4576,209.5995,209.1266,209.5995,2904.0
2023-05-04 13:55:00,221.63,221.63,221.4,221.61,1166.0,209.6279,209.6279,209.4103,209.6089,1166.0
2023-05-04 14:00:00,221.53,221.53,221.06,221.19,2094.0,209.5333,209.5333,209.0887,209.2117,2094.0
2023-05-04 14:05:00,221.24,221.38,221.09,221.38,712.0,209.259,209.3914,209.1171,209.3914,712.0
2023-05-04 14:10:00,221.38,221.63,221.38,221.63,1074.0,209.3914,209.6279,209.3914,209.6279,1074.0
2023-05-04 14:15:00,221.56,221.56,221.4,221.4,500.0,209.5616,209.5616,209.4103,209.4103,500.0
2023-05-04 14:20:00,221.53,221.57,221.31,221.33,1687.0,209.5333,209.5711,209.3252,209.3441,1687.0
2023-05-04 14:25:00,221.34,221.34,221.18,221.18,1363.0,209.3536,209.3536,209.2022,209.2022,1363.0
2023-05-04 14:30:00,221.2,221.2,220.88,220.94,2586.0,209.2211,209.2211,208.9185,208.9752,2586.0
2023-05-04 14:35:00,221.05,221.43,220.89,220.89,3650.0,209.0793,209.4387,208.9279,208.9279,3650.0
2023-05-04 14:40:00,220.89,221.16,220.82,220.97,2144.0,208.9279,209.1833,208.8617,209.0036,2144.0
2023-05-04 14:45:00,220.97,221.14,220.84,220.84,801.0,209.0036,209.1644,208.8806,208.8806,801.0
2023-05-04 14:50:00,221.03,221.3,220.88,221.3,1600.0,209.0603,209.3157,208.9185,209.3157,1600.0
2023-05-04 14:55:00,221.31,221.35,221.07,221.35,1022.0,209.3252,209.363,209.0982,209.363,1022.0
2023-05-04 15:00:00,221.5,221.76,221.5,221.75,1653.0,209.5049,209.7508,209.5049,209.7414,1653.0
2023-05-04 15:05:00,221.65,222.17,221.6,221.93,1474.0,209.6468,210.1386,209.5995,209.9116,1474.0
2023-05-04 15:10:00,221.81,221.97,221.33,221.37,1327.0,209.7981,209.9494,209.3441,209.3819,1327.0
2023-05-04 15:15:00,221.41,221.41,221.09,221.17,2200.0,209.4198,209.4198,209.1171,209.1928,2200.0
2023-05-04 15:20:00,221.16,221.32,221.08,221.23,2449.0,209.1833,209.3346,209.1076,209.2495,2449.0
2023-05-04 15:25:00,221.46,221.62,221.23,221.45,3330.0,209.4671,209.6184,209.2495,209.4576,3330.0
2023-05-04 15:30:00,221.39,221.53,221.33,221.42,3323.0,209.4009,209.5333,209.3441,209.4292,3323.0
2023-05-04 15:35:00,221.35,221.74,221.3,221.3,2517.0,209.363,209.7319,209.3157,209.3157,2517.0
2023-05-04 15:40:00,221.26,221.44,220.9,220.91,4961.0,209.2779,209.4481,208.9374,208.9468,4961.0
2023-05-04 15:45:00,220.8,221.17,220.53,221.17,6809.0,208.8428,209.1928,208.5874,209.1928,6809.0
2023-05-04 15:50:00,221.12,221.16,220.67,221.14,12753.0,209.1455,209.1833,208.7198,209.1644,12753.0
2023-05-04 15:55:00,221.03,221.71,220.96,221.51,56629.0,209.0603,209.7035,208.9941,209.5144,56629.0
2023-05-05 09:30:00,224.45,225.02,223.63,224.48,13383.0,212.2951,212.8343,211.5195,212.3235,13383.0
2023-05-05 09:35:00,224.35,224.66,223.86,224.42,1692.0,212.2006,212.4938,211.7371,212.2668,1692.0
2023-05-05 09:40:00,224.78,226.5,224.74,226.38,4208.0,212.6073,214.2341,212.5694,214.1206,4208.0
2023-05-05 09:45:00,226.5,226.7,225.92,226.06,11591.0,214.2341,214.4233,213.6855,213.818,11591.0
2023-05-05 09:50:00,226.1,226.1,224.73,224.73,3264.0,213.8558,213.8558,212.56,212.56,3264.0
2023-05-05 09:55:00,224.77,225.11,224.03,224.95,10850.0,212.5978,212.9194,211.8979,212.7681,10850.0
2023-05-05 10:00:00,224.73,225.21,224.26,224.29,6956.0,212.56,213.014,212.1154,212.1438,6956.0
2023-05-05 10:05:00,224.53,224.99,224.29,224.8,5891.0,212.3708,212.8059,212.1438,212.6262,5891.0
2023-05-05 10:10:00,224.8,224.8,224.18,224.48,3910.0,212.6262,212.6262,212.0398,212.3235,3910.0
2023-05-05 10:15:00,224.46,224.46,223.86,224.36,4074.0,212.3046,212.3046,211.7371,212.21,4074.0
2023-05-05 10:20:00,224.37,224.52,223.93,223.93,3534.0,212.2195,212.3614,211.8033,211.8033,3534.0
2023-05-05 10:25:00,223.95,224.04,223.63,223.66,10607.0,211.8222,211.9073,211.5195,211.5479,10607.0
2023-05-05 10:30:00,223.75,224.09,223.74,223.84,3654.0,211.633,211.9546,211.6236,211.7182,3654.0
2023-05-05 10:35:00,224.04,224.06,223.72,224.04,3066.0,211.9073,211.9263,211.6047,211.9073,3066.0
2023-05-05 10:40:00,224.03,224.24,223.84,223.94,5827.0,211.8979,212.0965,211.7182,211.8128,5827.0
2023-05-05 10:45:00,223.83,224.03,223.71,223.77,1446.0,211.7087,211.8979,211.5952,211.652,1446.0
2023-05-05 10:50:00,223.83,224.22,223.83,224.05,2564.0,211.7087,212.0776,211.7087,211.9168,2564.0
2023-05-05 10:55:00,223.94,224.09,223.94,223.94,3067.0,211.8128,211.9546,211.8128,211.8128,3067.0
2023-05-05 11:00:00,224.06,224.32,224.06,224.31,2807.0,211.9263,212.1722,211.9263,212.1627,2807.0
2023-05-05 11:05:00,224.48,224.48,223.8,223.81,7761.0,212.3235,212.3235,211.6803,211.6898,7761.0
2023-05-05 11:10:00,223.93,224.09,223.73,223.92,4170.0,211.8033,211.9546,211.6141,211.7938,4170.0
2023-05-05 11:15:00,223.93,224.16,223.63,223.63,2449.0,211.8033,212.0208,211.5195,211.5195,2449.0
2023-05-05 11:20:00,223.66,224.1,223.66,224.09,7234.0,211.5479,211.9641,211.5479,211.9546,7234.0
2023-05-05 11:25:00,223.98,224.26,223.98,224.21,3114.0,211.8506,212.1154,211.8506,212.0681,3114.0
2023-05-05 11:30:00,224.37,224.37,224.0,224.2,2049.0,212.2195,212.2195,211.8695,212.0587,2049.0
2023-05-05 11:35:00,224.04,224.25,223.89,224.17,6082.0,211.9073,212.106,211.7655,212.0303,6082.0
2023-05-05 11:40:00,224.11,224.11,223.72,223.72,1500.0,211.9736,211.9736,211.6047,211.6047,1500.0
2023-05-05 11:45:00,223.66,224.04,223.63,224.01,2514.0,211.5479,211.9073,211.5195,211.879,2514.0
2023-05-05 11:50:00,224.03,224.21,223.94,223.95,2800.0,211.8979,212.0681,211.8128,211.8222,2800.0
2023-05-05 11:55:00,224.1,224.19,224.01,224.09,1523.0,211.9641,212.0492,211.879,211.9546,1523.0
2023-05-05 12:00:00,224.13,224.37,224.09,224.11,3266.0,211.9925,212.2195,211.9546,211.9736,3266.0
2023-05-05 12:05:00,224.0,224.22,223.86,224.09,3153.0,211.8695,212.0776,211.7371,211.9546,3153.0
2023-05-05 12:10:00,224.24,224.28,224.06,224.09,1908.0,212.0965,212.1343,211.9263,211.9546,1908.0
2023-05-05 12:15:00,224.18,224.18,224.0,224.0,1208.0,212.0398,212.0398,211.8695,211.8695,1208.0
2023-05-05 12:20:00,224.16,224.49,224.16,224.35,6711.0,212.0208,212.333,212.0208,212.2006,6711.0
2023-05-05 12:25:00,224.48,224.48,224.28,224.31,3148.0,212.3235,212.3235,212.1343,212.1627,3148.0
2023-05-05 12:30:00,224.33,224.46,224.33,224.46,1448.0,212.1816,212.3046,212.1816,212.3046,1448.0
2023-05-05 12:35:00,224.36,224.36,224.17,224.18,4175.0,212.21,212.21,212.0303,212.0398,4175.0
2023-05-05 12:40:00,224.18,224.28,224.08,224.08,1510.0,212.0398,212.1343,211.9452,211.9452,1510.0
2023-05-05 12:45:00,224.02,224.13,223.84,223.97,4792.0,211.8884,211.9925,211.7182,211.8411,4792.0
2023-05-05 12:50:00,223.97,224.25,223.95,224.16,2708.0,211.8411,212.106,211.8222,212.0208,2708.0
2023-05-05 12:55:00,224.17,224.5,224.16,224.42,4734.0,212.0303,212.3424,212.0208,212.2668,4734.0
2023-05-05 13:00:00,224.44,224.96,224.33,224.89,3109.0,212.2857,212.7775,212.1816,212.7113,3109.0
2023-05-05 13:05:00,224.89,225.0,224.6,224.68,1743.0,212.7113,212.8154,212.437,212.5127,1743.0
2023-05-05 13:10:00,224.68,224.7,224.38,224.39,3353.0,212.5127,212.5316,212.2289,212.2384,3353.0
2023-05-05 13:15:00,224.57,224.57,224.17,224.38,2308.0,212.4086,212.4086,212.0303,212.2289,2308.0
2023-05-05 13:20:00,224.28,224.74,224.28,224.63,3523.0,212.1343,212.5694,212.1343,212.4654,3523.0
2023-05-05 13:25:00,224.56,224.67,224.21,224.21,8122.0,212.3992,212.5032,212.0681,212.0681,8122.0
2023-05-05 13:30:00,224.3,224.39,224.02,224.13,5870.0,212.1533,212.2384,211.8884,211.9925,5870.0
2023-05-05 13:35:00,224.28,224.43,224.2,224.27,3939.0,212.1343,212.2762,212.0587,212.1249,3939.0
2023-05-05 13:40:00,224.19,224.46,224.18,224.27,2899.0,212.0492,212.3046,212.0398,212.1249,2899.0
2023-05-05 13:45:00,224.31,224.32,224.22,224.32,1050.0,212.1627,212.1722,212.0776,212.1722,1050.0
2023-05-05 13:50:00,224.36,224.53,224.34,224.53,5436.0,212.21,212.3708,212.1911,212.3708,5436.0
2023-05-05 13:55:00,224.53,224.7,224.52,224.7,4078.0,212.3708,212.5316,212.3614,212.5316,4078.0
2023-05-05 14:00:00,224.7,224.98,224.69,224.89,2375.0,212.5316,212.7964,212.5221,212.7113,2375.0
2023-05-05 14:05:00,224.89,225.3,224.79,225.2,3521.0,212.7113,213.0991,212.6167,213.0045,3521.0
2023-05-05 14:10:00,225.19,225.24,225.07,225.2,2726.0,212.9951,213.0424,212.8816,213.0045,2726.0
2023-05-05 14:15:00,225.24,225.24,225.0,225.01,1740.0,213.0424,213.0424,212.8154,212.8248,1740.0
2023-05-05 14:20:00,224.97,225.34,224.93,225.23,1900.0,212.787,213.1369,212.7491,213.0329,1900.0
2023-05-05 14:25:00,225.23,225.52,225.23,225.52,1752.0,213.0329,213.3072,213.0329,213.3072,1752.0
2023-05-05 14:30:00,225.63,225.74,225.63,225.65,900.0,213.4112,213.5153,213.4112,213.4302,900.0
2023-05-05 14:35:00,225.78,226.6,225.78,226.37,18780.0,213.5531,214.3287,213.5531,214.1112,18780.0
2023-05-05 14:40:00,226.43,226.49,226.19,226.3,2902.0,214.1679,214.2247,213.9409,214.045,2902.0
2023-05-05 14:45:00,226.46,226.85,226.46,226.81,2300.0,214.1963,214.5652,214.1963,214.5273,2300.0
2023-05-05 14:50:00,226.71,226.92,226.62,226.92,1975.0,214.4328,214.6314,214.3476,214.6314,1975.0
2023-05-05 14:55:00,226.9,227.35,226.85,226.91,11969.0,214.6125,215.0381,214.5652,214.6219,11969.0
2023-05-05 15:00:00,226.88,227.13,226.73,227.01,4852.0,214.5935,214.83,214.4517,214.7165,4852.0
2023-05-05 15:05:00,226.98,227.13,226.88,227.07,6880.0,214.6881,214.83,214.5935,214.7733,6880.0
2023-05-05 15:10:00,227.09,227.17,226.45,226.46,7136.0,214.7922,214.8678,214.1868,214.1963,7136.0
2023-05-05 15:15:00,226.54,226.66,226.33,226.34,4388.0,214.272,214.3855,214.0733,214.0828,4388.0
2023-05-05 15:20:00,226.25,226.68,226.25,226.66,4474.0,213.9977,214.4044,213.9977,214.3855,4474.0
2023-05-05 15:25:00,226.55,226.74,226.23,226.23,11440.0,214.2814,214.4611,213.9787,213.9787,11440.0
2023-05-05 15:30:00,226.23,226.59,226.15,226.44,7328.0,213.9787,214.3193,213.9031,214.1774,7328.0
2023-05-05 15:35:00,226.46,226.52,226.07,226.21,13981.0,214.1963,214.253,213.8274,213.9598,13981.0
2023-05-05 15:40:00,226.19,226.48,226.1,226.34,5768.0,213.9409,214.2152,213.8558,214.0828,5768.0
2023-05-05 15:45:00,226.31,226.31,225.95,226.0,9293.0,214.0544,214.0544,213.7139,213.7612,9293.0
2023-05-05 15:50:00,225.98,226.0,225.57,225.93,23437.0,213.7423,213.7612,213.3545,213.695,23437.0
2023-05-05 15:55:00,226.05,226.39,225.88,226.38,31042.0,213.8085,214.1301,213.6477,214.1206,31042.0
2023-05-08 09:30:00,228.07,228.2,227.1,227.45,21966.0,215.7191,215.8421,214.8016,215.1327,21966.0
2023-05-08 09:35:00,227.48,228.07,227.25,228.06,820.0,215.1611,215.7191,214.9435,215.7096,820.0
2023-05-08 09:40:00,227.59,227.59,226.25,226.41,2453.0,215.2651,215.2651,213.9977,214.149,2453.0
2023-05-08 09:45:00,226.09,226.35,225.05,225.19,3345.0,213.8463,214.0922,212.8626,212.9951,3345.0
2023-05-08 09:50:00,224.94,225.05,224.51,224.58,4501.0,212.7586,212.8626,212.3519,212.4181,4501.0
2023-05-08 09:55:00,224.59,224.84,223.99,224.14,4737.0,212.4276,212.664,211.8601,212.0019,4737.0
2023-05-08 10:00:00,223.89,224.01,223.41,223.85,8213.0,211.7655,211.879,211.3115,211.7276,8213.0
2023-05-08 10:05:00,223.93,224.13,223.79,223.8,4144.0,211.8033,211.9925,211.6709,211.6803,4144.0
2023-05-08 10:10:00,223.91,224.01,223.01,223.22,6626.0,211.7844,211.879,210.9331,211.1318,6626.0
2023-05-08 10:15:00,223.51,223.87,223.51,223.61,901.0,211.406,211.7466,211.406,211.5006,901.0
2023-05-08 10:20:00,223.78,223.83,222.78,222.83,4085.0,211.6614,211.7087,210.7156,210.7629,4085.0
2023-05-08 10:25:00,222.83,223.23,222.82,223.09,3991.0,210.7629,211.1412,210.7534,211.0088,3991.0
2023-05-08 10:30:00,223.14,223.44,223.05,223.35,2802.0,211.0561,211.3398,210.971,211.2547,2802.0
2023-05-08 10:35:00,223.2,223.2,222.75,222.96,3919.0,211.1128,211.1128,210.6872,210.8858,3919.0
2023-05-08 10:40:00,222.96,223.28,222.75,222.99,6347.0,210.8858,211.1885,210.6872,210.9142,6347.0
2023-05-08 10:45:00,222.94,223.22,222.81,223.22,6080.0,210.8669,211.1318,210.744,211.1318,6080.0
2023-05-08 10:50:00,223.32,223.38,222.99,223.3,3261.0,211.2263,211.2831,210.9142,211.2074,3261.0
2023-05-08 10:55:00,223.27,223.82,223.25,223.59,4047.0,211.179,211.6993,211.1601,211.4817,4047.0
2023-05-08 11:00:00,223.67,224.31,223.67,224.11,6483.0,211.5574,212.1627,211.5574,211.9736,6483.0
2023-05-08 11:05:00,224.01,224.13,223.77,223.78,1210.0,211.879,211.9925,211.652,211.6614,1210.0
2023-05-08 11:10:00,223.81,223.87,223.32,223.32,4117.0,211.6898,211.7466,211.2263,211.2263,4117.0
2023-05-08 11:15:00,223.26,223.41,223.2,223.35,1474.0,211.1696,211.3115,211.1128,211.2547,1474.0
2023-05-08 11:20:00,223.46,223.48,223.05,223.14,2500.0,211.3588,211.3777,210.971,211.0561,2500.0
2023-05-08 11:25:00,223.06,223.06,222.38,222.38,1368.0,210.9804,210.9804,210.3372,210.3372,1368.0
2023-05-08 11:30:00,222.41,222.56,222.15,222.46,3769.0,210.3656,210.5075,210.1197,210.4129,3769.0
2023-05-08 11:35:00,222.21,222.46,222.1,222.18,2634.0,210.1764,210.4129,210.0724,210.1481,2634.0
2023-05-08 11:40:00,222.28,222.36,222.06,222.31,3010.0,210.2427,210.3183,210.0346,210.271,3010.0
2023-05-08 11:45:00,222.52,222.85,222.36,222.8,3119.0,210.4697,210.7818,210.3183,210.7345,3119.0
2023-05-08 11:50:00,222.75,223.2,222.58,223.13,6363.0,210.6872,211.1128,210.5264,211.0466,6363.0
2023-05-08 11:55:00,223.18,223.18,222.73,222.73,1801.0,211.0939,211.0939,210.6683,210.6683,1801.0
2023-05-08 12:00:00,222.88,222.98,222.45,222.45,3304.0,210.8102,210.9047,210.4035,210.4035,3304.0
2023-05-08 12:05:00,222.34,222.71,222.34,222.71,1103.0,210.2994,210.6494,210.2994,210.6494,1103.0
2023-05-08 12:10:00,222.57,222.57,222.25,222.25,4300.0,210.517,210.517,210.2143,210.2143,4300.0
2023-05-08 12:15:00,222.41,222.73,222.4,222.73,1000.0,210.3656,210.6683,210.3562,210.6683,1000.0
2023-05-08 12:20:00,222.7,222.87,222.6,222.67,1941.0,210.6399,210.8007,210.5453,210.6115,1941.0
2023-05-08 12:25:00,222.61,222.76,222.44,222.44,2907.0,210.5548,210.6967,210.394,210.394,2907.0
2023-05-08 12:30:00,222.68,223.01,222.56,222.93,1897.0,210.621,210.9331,210.5075,210.8575,1897.0
2023-05-08 12:35:00,222.91,223.04,222.58,222.9,3185.0,210.8385,210.9615,210.5264,210.8291,3185.0
2023-05-08 12:40:00,222.89,222.98,222.89,222.98,200.0,210.8196,210.9047,210.8196,210.9047,200.0
2023-05-08 12:45:00,223.02,223.04,222.83,223.03,1807.0,210.9426,210.9615,210.7629,210.952,1807.0
2023-05-08 12:50:00,222.97,223.18,222.94,223.18,1858.0,210.8953,211.0939,210.8669,211.0939,1858.0
2023-05-08 12:55:00,222.98,223.2,222.9,223.13,676.0,210.9047,211.1128,210.8291,211.0466,676.0
2023-05-08 13:00:00,223.26,223.3,223.13,223.3,1099.0,211.1696,211.2074,211.0466,211.2074,1099.0
2023-05-08 13:05:00,223.36,223.53,223.22,223.53,1161.0,211.2642,211.425,211.1318,211.425,1161.0
2023-05-08 13:10:00,223.72,224.0,223.67,223.67,1181.0,211.6047,211.8695,211.5574,211.5574,1181.0
2023-05-08 13:15:00,223.63,223.8,223.52,223.53,2800.0,211.5195,211.6803,211.4155,211.425,2800.0
2023-05-08 13:20:00,223.54,223.89,223.53,223.89,2109.0,211.4344,211.7655,211.425,211.7655,2109.0
2023-05-08 13:25:00,223.89,223.95,223.78,223.84,1607.0,211.7655,211.8222,211.6614,211.7182,1607.0
2023-05-08 13:30:00,223.94,223.98,223.8,223.81,1603.0,211.8128,211.8506,211.6803,211.6898,1603.0
2023-05-08 13:35:00,223.91,223.91,223.66,223.82,5753.0,211.7844,211.7844,211.5479,211.6993,5753.0
2023-05-08 13:40:00,223.78,223.88,223.78,223.87,1600.0,211.6614,211.756,211.6614,211.7466,1600.0
2023-05-08 13:45:00,223.95,224.01,223.77,223.87,1129.0,211.8222,211.879,211.652,211.7466,1129.0
2023-05-08 13:50:00,223.69,223.69,223.64,223.65,500.0,211.5763,211.5763,211.529,211.5385,500.0
2023-05-08 13:55:00,223.66,223.77,223.64,223.77,1216.0,211.5479,211.652,211.529,211.652,1216.0
2023-05-08 14:00:00,223.77,224.09,223.77,223.89,2587.0,211.652,211.9546,211.652,211.7655,2587.0
2023-05-08 14:05:00,223.97,223.97,222.96,223.33,3616.0,211.8411,211.8411,210.8858,211.2358,3616.0
2023-05-08 14:10:00,223.27,223.77,223.27,223.77,856.0,211.179,211.652,211.179,211.652,856.0
2023-05-08 14:15:00,223.76,223.88,223.67,223.82,1150.0,211.6425,211.756,211.5574,211.6993,1150.0
2023-05-08 14:20:00,224.03,224.61,224.03,224.58,2682.0,211.8979,212.4465,211.8979,212.4181,2682.0
2023-05-08 14:25:00,224.45,224.53,224.35,224.53,1299.0,212.2951,212.3708,212.2006,212.3708,1299.0
2023-05-08 14:30:00,224.52,224.7,224.41,224.5,1131.0,212.3614,212.5316,212.2573,212.3424,1131.0
2023-05-08 14:35:00,224.48,224.48,224.28,224.32,1804.0,212.3235,212.3235,212.1343,212.1722,1804.0
2023-05-08 14:40:00,224.25,224.4,224.22,224.22,1833.0,212.106,212.2478,212.0776,212.0776,1833.0
2023-05-08 14:45:00,224.21,224.26,224.15,224.26,840.0,212.0681,212.1154,212.0114,212.1154,840.0
2023-05-08 14:50:00,224.33,224.41,224.14,224.27,2332.0,212.1816,212.2573,212.0019,212.1249,2332.0
2023-05-08 14:55:00,224.27,224.48,224.24,224.48,2726.0,212.1249,212.3235,212.0965,212.3235,2726.0
2023-05-08 15:00:00,224.41,224.42,224.27,224.36,1557.0,212.2573,212.2668,212.1249,212.21,1557.0
2023-05-08 15:05:00,224.52,224.52,224.27,224.35,1538.0,212.3614,212.3614,212.1249,212.2006,1538.0
2023-05-08 15:10:00,224.38,224.66,224.27,224.27,3069.0,212.2289,212.4938,212.1249,212.1249,3069.0
2023-05-08 15:15:00,224.33,224.4,224.13,224.37,3441.0,212.1816,212.2478,211.9925,212.2195,3441.0
2023-05-08 15:20:00,224.41,224.51,224.3,224.51,2268.0,212.2573,212.3519,212.1533,212.3519,2268.0
2023-05-08 15:25:00,224.4,224.4,224.08,224.08,3304.0,212.2478,212.2478,211.9452,211.9452,3304.0
2023-05-08 15:30:00,224.03,224.23,224.02,224.19,4999.0,211.8979,212.0871,211.8884,212.0492,4999.0
2023-05-08 15:35:00,224.19,224.34,224.17,224.31,4330.0,212.0492,212.1911,212.0303,212.1627,4330.0
2023-05-08 15:40:00,224.28,224.42,224.21,224.25,11944.0,212.1343,212.2668,212.0681,212.106,11944.0
2023-05-08 15:45:00,224.13,224.22,223.87,223.87,11124.0,211.9925,212.0776,211.7466,211.7466,11124.0
2023-05-08 15:50:00,223.86,223.86,223.45,223.58,13640.0,211.7371,211.7371,211.3493,211.4723,13640.0
2023-05-08 15:55:00,223.56,223.95,223.49,223.73,30162.0,211.4533,211.8222,211.3871,211.6141,30162.0
2023-05-09 09:30:00,219.25,219.25,219.23,219.23,400.0,207.3767,207.3767,207.3578,207.3578,400.0
2023-05-09 09:35:00,218.85,219.47,218.85,218.95,35576.0,206.9984,207.5848,206.9984,207.093,35576.0
2023-05-09 09:40:00,219.09,220.19,219.09,219.78,20428.0,207.2254,208.2658,207.2254,207.878,20428.0
2023-05-09 09:45:00,219.89,220.75,219.52,219.8,18087.0,207.9821,208.7955,207.6321,207.897,18087.0
2023-05-09 09:50:00,219.82,219.92,219.29,219.3,17668.0,207.9159,208.0105,207.4146,207.424,17668.0
2023-05-09 09:55:00,219.18,219.87,218.46,219.5,13661.0,207.3105,207.9632,206.6295,207.6132,13661.0
2023-05-09 10:00:00,219.5,219.67,218.99,219.04,7799.0,207.6132,207.774,207.1308,207.1781,7799.0
2023-05-09 10:05:00,219.06,219.17,218.15,218.3,7369.0,207.197,207.3011,206.3363,206.4782,7369.0
2023-05-09 10:10:00,218.36,218.41,217.79,217.8,8914.0,206.5349,206.5822,205.9958,206.0053,8914.0
2023-05-09 10:15:00,217.76,218.06,217.5,218.01,10341.0,205.9674,206.2512,205.7215,206.2039,10341.0
2023-05-09 10:20:00,218.0,218.02,217.43,217.57,21997.0,206.1944,206.2134,205.6553,205.7877,21997.0
2023-05-09 10:25:00,217.6,218.9,217.46,218.54,20836.0,205.8161,207.0457,205.6837,206.7052,20836.0
2023-05-09 10:30:00,218.59,218.73,218.22,218.32,3680.0,206.7525,206.8849,206.4025,206.4971,3680.0
2023-05-09 10:35:00,218.56,218.65,218.22,218.42,10217.0,206.7241,206.8092,206.4025,206.5917,10217.0
2023-05-09 10:40:00,218.32,218.69,218.32,218.6,10347.0,206.4971,206.8471,206.4971,206.7619,10347.0
2023-05-09 10:45:00,218.71,218.73,218.46,218.5,8091.0,206.866,206.8849,206.6295,206.6674,8091.0
2023-05-09 10:50:00,218.44,218.47,218.14,218.27,9210.0,206.6106,206.639,206.3269,206.4498,9210.0
2023-05-09 10:55:00,218.34,218.35,218.09,218.22,5426.0,206.516,206.5255,206.2796,206.4025,5426.0
2023-05-09 11:00:00,218.19,218.83,218.18,218.53,5693.0,206.3741,206.9795,206.3647,206.6957,5693.0
2023-05-09 11:05:00,218.51,219.03,218.48,219.03,6090.0,206.6768,207.1687,206.6484,207.1687,6090.0
2023-05-09 11:10:00,218.95,219.14,218.91,219.09,2511.0,207.093,207.2727,207.0552,207.2254,2511.0
2023-05-09 11:15:00,219.12,219.36,218.98,219.01,6553.0,207.2538,207.4808,207.1214,207.1497,6553.0
2023-05-09 11:20:00,219.2,219.2,218.81,218.85,2181.0,207.3295,207.3295,206.9606,206.9984,2181.0
2023-05-09 11:25:00,218.82,218.82,218.46,218.65,3997.0,206.97,206.97,206.6295,206.8092,3997.0
2023-05-09 11:30:00,218.7,219.29,218.7,219.28,8726.0,206.8565,207.4146,206.8565,207.4051,8726.0
2023-05-09 11:35:00,219.67,219.67,219.24,219.24,6914.0,207.774,207.774,207.3673,207.3673,6914.0
2023-05-09 11:40:00,219.23,219.3,218.84,218.84,2118.0,207.3578,207.424,206.9889,206.9889,2118.0
2023-05-09 11:45:00,218.83,219.0,218.81,218.81,1477.0,206.9795,207.1403,206.9606,206.9606,1477.0
2023-05-09 11:50:00,218.82,219.11,218.79,218.88,3421.0,206.97,207.2443,206.9417,207.0268,3421.0
2023-05-09 11:55:00,218.88,218.88,218.27,218.52,11017.0,207.0268,207.0268,206.4498,206.6863,11017.0
2023-05-09 12:00:00,218.68,218.68,218.45,218.56,2501.0,206.8376,206.8376,206.6201,206.7241,2501.0
2023-05-09 12:05:00,218.69,218.85,218.69,218.85,2941.0,206.8471,206.9984,206.8471,206.9984,2941.0
2023-05-09 12:10:00,218.67,218.95,218.66,218.95,1400.0,206.8282,207.093,206.8187,207.093,1400.0
2023-05-09 12:15:00,219.09,219.09,218.7,218.9,4286.0,207.2254,207.2254,206.8565,207.0457,4286.0
2023-05-09 12:20:00,218.83,218.86,218.78,218.79,1584.0,206.9795,207.0079,206.9322,206.9417,1584.0
2023-05-09 12:25:00,218.78,218.9,218.74,218.85,1601.0,206.9322,207.0457,206.8944,206.9984,1601.0
2023-05-09 12:30:00,218.95,219.08,218.78,219.08,1506.0,207.093,207.2159,206.9322,207.2159,1506.0
2023-05-09 12:35:00,219.04,219.04,218.75,218.75,1831.0,207.1781,207.1781,206.9038,206.9038,1831.0
2023-05-09 12:40:00,218.72,218.85,218.64,218.8,3104.0,206.8754,206.9984,206.7998,206.9511,3104.0
2023-05-09 12:45:00,218.69,218.76,218.53,218.62,3110.0,206.8471,206.9133,206.6957,206.7809,3110.0
2023-05-09 12:50:00,218.7,218.79,218.65,218.67,1642.0,206.8565,206.9417,206.8092,206.8282,1642.0
2023-05-09 12:55:00,218.77,218.81,218.63,218.73,4124.0,206.9227,206.9606,206.7903,206.8849,4124.0
2023-05-09 13:00:00,218.72,218.72,218.34,218.42,8100.0,206.8754,206.8754,206.516,206.5917,8100.0
2023-05-09 13:05:00,218.47,218.67,218.46,218.67,3122.0,206.639,206.8282,206.6295,206.8282,3122.0
2023-05-09 13:10:00,218.7,218.96,218.62,218.96,2017.0,206.8565,207.1024,206.7809,207.1024,2017.0
2023-05-09 13:15:00,218.97,219.0,218.84,218.9,3150.0,207.1119,207.1403,206.9889,207.0457,3150.0
2023-05-09 13:20:00,218.85,219.05,218.61,218.62,3610.0,206.9984,207.1876,206.7714,206.7809,3610.0
2023-05-09 13:25:00,218.67,218.75,218.59,218.64,4462.0,206.8282,206.9038,206.7525,206.7998,4462.0
2023-05-09 13:30:00,218.62,218.78,218.62,218.66,3280.0,206.7809,206.9322,206.7809,206.8187,3280.0
2023-05-09 13:35:00,218.68,218.73,218.61,218.68,1780.0,206.8376,206.8849,206.7714,206.8376,1780.0
2023-05-09 13:40:00,218.68,218.68,218.24,218.31,4342.0,206.8376,206.8376,206.4214,206.4876,4342.0
2023-05-09 13:45:00,218.38,218.76,218.37,218.68,9794.0,206.5539,206.9133,206.5444,206.8376,9794.0
2023-05-09 13:50:00,218.67,219.04,218.67,219.03,5101.0,206.8282,207.1781,206.8282,207.1687,5101.0
2023-05-09 13:55:00,219.03,219.43,218.98,219.41,3287.0,207.1687,207.547,207.1214,207.5281,3287.0
2023-05-09 14:00:00,219.47,219.66,219.36,219.66,1500.0,207.5848,207.7645,207.4808,207.7645,1500.0
2023-05-09 14:05:00,219.65,219.68,219.49,219.58,4810.0,207.7551,207.7835,207.6037,207.6889,4810.0
2023-05-09 14:10:00,219.66,219.77,219.57,219.71,10811.0,207.7645,207.8686,207.6794,207.8118,10811.0
2023-05-09 14:15:00,219.76,219.95,219.76,219.91,5381.0,207.8591,208.0388,207.8591,208.001,5381.0
2023-05-09 14:20:00,219.99,219.99,219.41,219.45,3425.0,208.0767,208.0767,207.5281,207.5659,3425.0
2023-05-09 14:25:00,219.38,219.4,219.07,219.14,3413.0,207.4997,207.5186,207.2065,207.2727,3413.0
2023-05-09 14:30:00,219.2,219.41,219.2,219.27,3929.0,207.3295,207.5281,207.3295,207.3957,3929.0
2023-05-09 14:35:00,219.28,219.88,219.28,219.55,28599.0,207.4051,207.9726,207.4051,207.6605,28599.0
2023-05-09 14:40:00,219.59,220.14,219.59,220.12,5858.0,207.6983,208.2185,207.6983,208.1996,5858.0
2023-05-09 14:45:00,220.01,220.16,219.97,220.09,6014.0,208.0956,208.2375,208.0578,208.1713,6014.0
2023-05-09 14:50:00,220.2,220.29,219.79,219.94,12112.0,208.2753,208.3604,207.8875,208.0294,12112.0
2023-05-09 14:55:00,219.84,220.04,219.75,219.9,7306.0,207.9348,208.124,207.8497,207.9915,7306.0
2023-05-09 15:00:00,219.91,220.24,219.82,220.17,5016.0,208.001,208.3131,207.9159,208.2469,5016.0
2023-05-09 15:05:00,220.17,220.69,220.09,220.4,25605.0,208.2469,208.7388,208.1713,208.4645,25605.0
2023-05-09 15:10:00,220.4,220.65,220.28,220.54,25128.0,208.4645,208.7009,208.351,208.5969,25128.0
2023-05-09 15:15:00,220.41,220.65,220.36,220.41,15345.0,208.4739,208.7009,208.4266,208.4739,15345.0
2023-05-09 15:20:00,220.43,220.52,220.21,220.48,11709.0,208.4928,208.578,208.2848,208.5401,11709.0
2023-05-09 15:25:00,220.51,220.58,220.42,220.5,3472.0,208.5685,208.6347,208.4834,208.5591,3472.0
2023-05-09 15:30:00,220.5,220.55,220.25,220.42,12238.0,208.5591,208.6063,208.3226,208.4834,12238.0
2023-05-09 15:35:00,220.31,220.41,220.02,220.24,11331.0,208.3793,208.4739,208.105,208.3131,11331.0
2023-05-09 15:40:00,220.24,220.39,220.17,220.39,13852.0,208.3131,208.455,208.2469,208.455,13852.0
2023-05-09 15:45:00,220.26,220.38,220.13,220.25,12119.0,208.332,208.4455,208.2091,208.3226,12119.0
2023-05-09 15:50:00,220.1,220.64,219.92,220.64,25954.0,208.1807,208.6915,208.0105,208.6915,25954.0
2023-05-09 15:55:00,220.58,221.08,220.49,221.02,83171.0,208.6347,209.1076,208.5496,209.0509,83171.0
2023-05-10 09:30:00,223.17,223.75,222.51,222.87,18093.0,211.0845,211.633,210.4602,210.8007,18093.0
2023-05-10 09:35:00,222.56,222.88,221.06,221.06,4400.0,210.5075,210.8102,209.0887,209.0887,4400.0
2023-05-10 09:40:00,221.02,221.02,219.78,220.18,12936.0,209.0509,209.0509,207.878,208.2564,12936.0
2023-05-10 09:45:00,220.35,220.35,218.01,218.24,9542.0,208.4172,208.4172,206.2039,206.4214,9542.0
2023-05-10 09:50:00,218.42,218.45,216.66,217.3,18589.0,206.5917,206.6201,204.927,205.5323,18589.0
2023-05-10 09:55:00,217.31,217.66,216.78,217.4,14068.0,205.5418,205.8728,205.0405,205.6269,14068.0
2023-05-10 10:00:00,217.54,218.34,217.54,218.13,11639.0,205.7593,206.516,205.7593,206.3174,11639.0
2023-05-10 10:05:00,218.19,218.89,218.19,218.52,5872.0,206.3741,207.0362,206.3741,206.6863,5872.0
2023-05-10 10:10:00,218.42,219.1,218.38,218.58,4218.0,206.5917,207.2349,206.5539,206.743,4218.0
2023-05-10 10:15:00,218.95,218.95,217.55,217.71,16011.0,207.093,207.093,205.7688,205.9201,16011.0
2023-05-10 10:20:00,217.72,218.27,217.72,218.02,8885.0,205.9296,206.4498,205.9296,206.2134,8885.0
2023-05-10 10:25:00,217.81,217.86,217.17,217.39,8310.0,206.0147,206.062,205.4094,205.6175,8310.0
2023-05-10 10:30:00,217.33,217.64,217.25,217.34,1943.0,205.5607,205.8539,205.4851,205.5702,1943.0
2023-05-10 10:35:00,217.24,217.44,216.84,217.0,6039.0,205.4756,205.6648,205.0973,205.2486,6039.0
2023-05-10 10:40:00,217.06,217.34,216.65,216.65,5493.0,205.3053,205.5702,204.9175,204.9175,5493.0
2023-05-10 10:45:00,216.55,217.0,216.16,216.69,7615.0,204.823,205.2486,204.4541,204.9554,7615.0
2023-05-10 10:50:00,216.53,217.03,216.49,216.97,5258.0,204.804,205.277,204.7662,205.2202,5258.0
2023-05-10 10:55:00,216.96,217.06,216.5,216.76,7356.0,205.2108,205.3053,204.7757,205.0216,7356.0
2023-05-10 11:00:00,216.78,217.13,216.77,216.86,2301.0,205.0405,205.3715,205.031,205.1162,2301.0
2023-05-10 11:05:00,216.93,217.17,216.78,217.14,6844.0,205.1824,205.4094,205.0405,205.381,6844.0
2023-05-10 11:10:00,217.19,217.22,216.8,216.86,8117.0,205.4283,205.4567,205.0594,205.1162,8117.0
2023-05-10 11:15:00,216.84,217.44,216.83,217.21,4754.0,205.0973,205.6648,205.0878,205.4472,4754.0
2023-05-10 11:20:00,217.28,217.36,217.07,217.13,10435.0,205.5134,205.5891,205.3148,205.3715,10435.0
2023-05-10 11:25:00,217.16,217.16,216.75,216.75,2516.0,205.3999,205.3999,205.0121,205.0121,2516.0
2023-05-10 11:30:00,216.78,217.31,216.77,217.31,2829.0,205.0405,205.5418,205.031,205.5418,2829.0
2023-05-10 11:35:00,217.67,217.71,217.32,217.41,2204.0,205.8823,205.9201,205.5513,205.6364,2204.0
2023-05-10 11:40:00,217.51,217.67,217.44,217.44,2505.0,205.731,205.8823,205.6648,205.6648,2505.0
2023-05-10 11:45:00,217.34,217.52,217.25,217.25,1500.0,205.5702,205.7404,205.4851,205.4851,1500.0
2023-05-10 11:50:00,217.26,217.26,216.73,216.74,2849.0,205.4945,205.4945,204.9932,205.0027,2849.0
2023-05-10 11:55:00,216.7,216.7,216.16,216.24,4022.0,204.9648,204.9648,204.4541,204.5297,4022.0
2023-05-10 12:00:00,216.24,216.43,216.01,216.02,6207.0,204.5297,204.7095,204.3122,204.3217,6207.0
2023-05-10 12:05:00,216.0,216.0,215.77,215.77,6174.0,204.3027,204.3027,204.0852,204.0852,6174.0
2023-05-10 12:10:00,215.72,215.99,215.66,215.96,2533.0,204.0379,204.2933,203.9812,204.2649,2533.0
2023-05-10 12:15:00,215.9,216.24,215.9,216.21,5032.0,204.2082,204.5297,204.2082,204.5014,5032.0
2023-05-10 12:20:00,216.17,216.43,216.12,216.43,10280.0,204.4635,204.7095,204.4162,204.7095,10280.0
2023-05-10 12:25:00,216.58,216.58,216.18,216.2,2994.0,204.8513,204.8513,204.473,204.4919,2994.0
2023-05-10 12:30:00,216.23,216.4,216.03,216.03,3149.0,204.5203,204.6811,204.3311,204.3311,3149.0
2023-05-10 12:35:00,215.83,215.87,215.64,215.79,3754.0,204.1419,204.1798,203.9622,204.1041,3754.0
2023-05-10 12:40:00,215.84,215.87,215.62,215.62,1700.0,204.1514,204.1798,203.9433,203.9433,1700.0
2023-05-10 12:45:00,215.59,215.78,215.35,215.66,10811.0,203.9149,204.0947,203.6879,203.9812,10811.0
2023-05-10 12:50:00,215.57,216.21,215.55,216.21,2911.0,203.896,204.5014,203.8771,204.5014,2911.0
2023-05-10 12:55:00,216.11,216.11,215.78,215.95,3281.0,204.4068,204.4068,204.0947,204.2555,3281.0
2023-05-10 13:00:00,215.94,215.97,215.46,215.62,4278.0,204.246,204.2744,203.792,203.9433,4278.0
2023-05-10 13:05:00,215.62,215.73,215.4,215.4,1013.0,203.9433,204.0474,203.7352,203.7352,1013.0
2023-05-10 13:10:00,215.5,215.54,215.29,215.43,3321.0,203.8298,203.8677,203.6312,203.7636,3321.0
2023-05-10 13:15:00,215.31,215.31,214.9,215.01,9683.0,203.6501,203.6501,203.2623,203.3664,9683.0
2023-05-10 13:20:00,215.03,215.03,214.61,214.61,8187.0,203.3853,203.3853,202.988,202.988,8187.0
2023-05-10 13:25:00,214.48,214.57,213.96,214.35,7164.0,202.8651,202.9502,202.3732,202.7421,7164.0
2023-05-10 13:30:00,214.47,214.61,214.41,214.45,3454.0,202.8556,202.988,202.7988,202.8367,3454.0
2023-05-10 13:35:00,214.48,214.5,214.17,214.17,1999.0,202.8651,202.884,202.5718,202.5718,1999.0
2023-05-10 13:40:00,214.12,214.51,214.07,214.51,5410.0,202.5246,202.8934,202.4773,202.8934,5410.0
2023-05-10 13:45:00,214.59,214.9,214.55,214.8,4782.0,202.9691,203.2623,202.9313,203.1677,4782.0
2023-05-10 13:50:00,214.95,215.07,214.77,214.95,4643.0,203.3096,203.4231,203.1394,203.3096,4643.0
2023-05-10 13:55:00,214.88,215.14,214.88,215.14,1065.0,203.2434,203.4893,203.2434,203.4893,1065.0
2023-05-10 14:00:00,215.19,215.46,215.12,215.16,2420.0,203.5366,203.792,203.4704,203.5082,2420.0
2023-05-10 14:05:00,215.18,215.28,214.79,214.89,5860.0,203.5271,203.6217,203.1583,203.2529,5860.0
2023-05-10 14:10:00,214.91,215.06,214.74,214.89,7231.0,203.2718,203.4136,203.111,203.2529,7231.0
2023-05-10 14:15:00,214.89,215.27,214.89,215.16,4030.0,203.2529,203.6123,203.2529,203.5082,4030.0
2023-05-10 14:20:00,215.08,215.09,214.54,214.55,3939.0,203.4326,203.442,202.9218,202.9313,3939.0
2023-05-10 14:25:00,214.45,215.3,214.45,215.19,18851.0,202.8367,203.6407,202.8367,203.5366,18851.0
2023-05-10 14:30:00,215.31,215.44,215.1,215.3,5709.0,203.6501,203.7731,203.4515,203.6407,5709.0
2023-05-10 14:35:00,215.26,215.5,215.25,215.39,4516.0,203.6028,203.8298,203.5934,203.7258,4516.0
2023-05-10 14:40:00,215.35,215.71,215.26,215.59,3043.0,203.6879,204.0284,203.6028,203.9149,3043.0
2023-05-10 14:45:00,215.61,215.7,215.26,215.39,5043.0,203.9339,204.019,203.6028,203.7258,5043.0
2023-05-10 14:50:00,215.37,215.43,215.22,215.24,15054.0,203.7069,203.7636,203.565,203.5839,15054.0
2023-05-10 14:55:00,215.31,215.45,215.22,215.35,9311.0,203.6501,203.7825,203.565,203.6879,9311.0
2023-05-10 15:00:00,215.33,215.6,215.22,215.53,14657.0,203.669,203.9244,203.565,203.8582,14657.0
2023-05-10 15:05:00,215.68,215.8,215.52,215.55,6548.0,204.0001,204.1136,203.8487,203.8771,6548.0
2023-05-10 15:10:00,215.59,215.69,215.16,215.19,8911.0,203.9149,204.0095,203.5082,203.5366,8911.0
2023-05-10 15:15:00,215.15,215.53,215.05,215.52,11068.0,203.4988,203.8582,203.4042,203.8487,11068.0
2023-05-10 15:20:00,215.53,215.95,215.52,215.78,12922.0,203.8582,204.2555,203.8487,204.0947,12922.0
2023-05-10 15:25:00,215.84,215.86,215.45,215.46,24970.0,204.1514,204.1703,203.7825,203.792,24970.0
2023-05-10 15:30:00,215.36,215.6,215.33,215.38,54905.0,203.6974,203.9244,203.669,203.7163,54905.0
2023-05-10 15:35:00,215.43,215.55,215.1,215.1,62827.0,203.7636,203.8771,203.4515,203.4515,62827.0
2023-05-10 15:40:00,215.11,215.79,215.05,215.52,35979.0,203.4609,204.1041,203.4042,203.8487,35979.0
2023-05-10 15:45:00,215.49,215.5,215.09,215.17,23927.0,203.8204,203.8298,203.442,203.5177,23927.0
2023-05-10 15:50:00,215.14,215.14,214.21,214.52,74428.0,203.4893,203.4893,202.6097,202.9029,74428.0
2023-05-10 15:55:00,214.56,215.63,214.55,215.59,120760.0,202.9407,203.9528,202.9313,203.9149,120760.0
2023-05-11 09:30:00,213.33,213.81,212.16,212.34,15657.0,201.7773,202.2313,200.6707,200.8409,15657.0
2023-05-11 09:35:00,212.13,213.35,212.06,213.35,4556.0,200.6423,201.7963,200.5761,201.7963,4556.0
2023-05-11 09:40:00,213.46,214.92,213.44,214.25,11017.0,201.9003,203.2812,201.8814,202.6475,11017.0
2023-05-11 09:45:00,214.13,214.67,213.82,213.83,3197.0,202.534,203.0448,202.2408,202.2503,3197.0
2023-05-11 09:50:00,213.63,214.43,213.52,213.86,6218.0,202.0611,202.8178,201.957,202.2786,6218.0
2023-05-11 09:55:00,213.96,214.52,213.9,214.04,4622.0,202.3732,202.9029,202.3165,202.4489,4622.0
2023-05-11 10:00:00,214.27,214.34,213.62,213.93,6516.0,202.6664,202.7326,202.0516,202.3448,6516.0
2023-05-11 10:05:00,214.0,214.0,213.4,213.8,4663.0,202.4111,202.4111,201.8435,202.2219,4663.0
2023-05-11 10:10:00,213.88,214.11,213.56,214.0,13059.0,202.2975,202.5151,201.9949,202.4111,13059.0
2023-05-11 10:15:00,213.72,214.67,213.72,213.76,3615.0,202.1462,203.0448,202.1462,202.184,3615.0
2023-05-11 10:20:00,213.74,213.87,213.3,213.73,6581.0,202.1651,202.2881,201.749,202.1557,6581.0
2023-05-11 10:25:00,213.78,214.52,213.78,214.48,3026.0,202.203,202.9029,202.203,202.8651,3026.0
2023-05-11 10:30:00,214.15,214.58,213.87,213.96,4347.0,202.5529,202.9596,202.2881,202.3732,4347.0
2023-05-11 10:35:00,214.19,214.3,213.99,214.01,6862.0,202.5908,202.6948,202.4016,202.4205,6862.0
2023-05-11 10:40:00,214.01,214.15,213.79,213.98,3718.0,202.4205,202.5529,202.2124,202.3921,3718.0
2023-05-11 10:45:00,213.75,214.23,213.57,214.03,7653.0,202.1746,202.6286,202.0043,202.4394,7653.0
2023-05-11 10:50:00,214.03,214.07,213.5,214.06,21934.0,202.4394,202.4773,201.9381,202.4678,21934.0
2023-05-11 10:55:00,214.05,214.05,213.62,213.66,4781.0,202.4583,202.4583,202.0516,202.0895,4781.0
2023-05-11 11:00:00,213.84,214.07,213.72,213.75,2501.0,202.2597,202.4773,202.1462,202.1746,2501.0
2023-05-11 11:05:00,213.8,213.95,213.44,213.59,17857.0,202.2219,202.3638,201.8814,202.0233,17857.0
2023-05-11 11:10:00,213.61,213.99,213.56,213.99,6848.0,202.0422,202.4016,201.9949,202.4016,6848.0
2023-05-11 11:15:00,214.01,214.6,213.98,214.6,5300.0,202.4205,202.9786,202.3921,202.9786,5300.0
2023-05-11 11:20:00,214.58,214.81,214.32,214.55,5166.0,202.9596,203.1772,202.7137,202.9313,5166.0
2023-05-11 11:25:00,214.42,215.11,214.39,215.11,3492.0,202.8083,203.4609,202.7799,203.4609,3492.0
2023-05-11 11:30:00,214.92,215.15,214.83,215.08,2285.0,203.2812,203.4988,203.1961,203.4326,2285.0
2023-05-11 11:35:00,215.09,215.31,214.86,214.94,4597.0,203.442,203.6501,203.2245,203.3001,4597.0
2023-05-11 11:40:00,215.09,215.9,215.09,215.7,3086.0,203.442,204.2082,203.442,204.019,3086.0
2023-05-11 11:45:00,215.64,215.79,215.4,215.72,3239.0,203.9622,204.1041,203.7352,204.0379,3239.0
2023-05-11 11:50:00,215.61,216.05,215.61,215.83,1202.0,203.9339,204.35,203.9339,204.1419,1202.0
2023-05-11 11:55:00,215.74,215.96,215.25,215.84,23888.0,204.0568,204.2649,203.5934,204.1514,23888.0
2023-05-11 12:00:00,215.98,215.98,215.16,215.5,4548.0,204.2838,204.2838,203.5082,203.8298,4548.0
2023-05-11 12:05:00,215.31,215.83,215.23,215.52,2877.0,203.6501,204.1419,203.5744,203.8487,2877.0
2023-05-11 12:10:00,215.38,215.5,215.22,215.33,4354.0,203.7163,203.8298,203.565,203.669,4354.0
2023-05-11 12:15:00,215.22,215.32,214.94,215.32,9256.0,203.565,203.6596,203.3001,203.6596,9256.0
2023-05-11 12:20:00,215.32,215.85,215.32,215.85,1387.0,203.6596,204.1609,203.6596,204.1609,1387.0
2023-05-11 12:25:00,215.79,215.8,215.28,215.69,3706.0,204.1041,204.1136,203.6217,204.0095,3706.0
2023-05-11 12:30:00,215.69,215.77,215.49,215.55,2948.0,204.0095,204.0852,203.8204,203.8771,2948.0
2023-05-11 12:35:00,215.63,215.76,215.57,215.73,1000.0,203.9528,204.0757,203.896,204.0474,1000.0
2023-05-11 12:40:00,215.52,215.84,215.49,215.84,4684.0,203.8487,204.1514,203.8204,204.1514,4684.0
2023-05-11 12:45:00,215.9,215.91,215.64,215.9,4374.0,204.2082,204.2176,203.9622,204.2082,4374.0
2023-05-11 12:50:00,215.76,215.86,215.45,215.62,13587.0,204.0757,204.1703,203.7825,203.9433,13587.0
2023-05-11 12:55:00,215.55,215.63,215.36,215.44,6846.0,203.8771,203.9528,203.6974,203.7731,6846.0
2023-05-11 13:00:00,215.5,215.51,215.27,215.5,3901.0,203.8298,203.8393,203.6123,203.8298,3901.0
2023-05-11 13:05:00,215.35,215.58,215.23,215.24,4602.0,203.6879,203.9055,203.5744,203.5839,4602.0
2023-05-11 13:10:00,215.24,215.27,214.86,214.93,8982.0,203.5839,203.6123,203.2245,203.2907,8982.0
2023-05-11 13:15:00,214.93,215.07,214.92,214.99,13757.0,203.2907,203.4231,203.2812,203.3474,13757.0
2023-05-11 13:20:00,214.99,215.02,214.74,214.75,5635.0,203.3474,203.3758,203.111,203.1204,5635.0
2023-05-11 13:25:00,214.75,215.0,214.75,214.88,3564.0,203.1204,203.3569,203.1204,203.2434,3564.0
2023-05-11 13:30:00,214.8,215.01,214.8,214.93,3555.0,203.1677,203.3664,203.1677,203.2907,3555.0
2023-05-11 13:35:00,214.93,215.13,214.73,215.12,9983.0,203.2907,203.4799,203.1015,203.4704,9983.0
2023-05-11 13:40:00,215.34,215.43,214.93,214.97,3071.0,203.6785,203.7636,203.2907,203.3285,3071.0
2023-05-11 13:45:00,214.87,215.06,214.27,214.36,3438.0,203.2339,203.4136,202.6664,202.7516,3438.0
2023-05-11 13:50:00,214.26,214.75,214.21,214.62,4452.0,202.657,203.1204,202.6097,202.9975,4452.0
2023-05-11 13:55:00,214.78,214.96,214.62,214.94,3412.0,203.1488,203.3191,202.9975,203.3001,3412.0
2023-05-11 14:00:00,214.75,214.87,214.72,214.87,3830.0,203.1204,203.2339,203.0921,203.2339,3830.0
2023-05-11 14:05:00,214.77,214.96,214.69,214.91,5820.0,203.1394,203.3191,203.0637,203.2718,5820.0
2023-05-11 14:10:00,214.98,215.47,214.91,215.31,6791.0,203.338,203.8014,203.2718,203.6501,6791.0
2023-05-11 14:15:00,215.21,215.28,215.0,215.08,7729.0,203.5555,203.6217,203.3569,203.4326,7729.0
2023-05-11 14:20:00,215.08,215.27,214.89,215.16,11286.0,203.4326,203.6123,203.2529,203.5082,11286.0
2023-05-11 14:25:00,215.16,215.79,215.11,215.71,17862.0,203.5082,204.1041,203.4609,204.0284,17862.0
2023-05-11 14:30:00,215.7,215.94,215.58,215.89,3722.0,204.019,204.246,203.9055,204.1987,3722.0
2023-05-11 14:35:00,215.92,216.26,215.91,216.21,933.0,204.2271,204.5487,204.2176,204.5014,933.0
2023-05-11 14:40:00,216.27,216.63,216.17,216.51,2100.0,204.5581,204.8986,204.4635,204.7851,2100.0
2023-05-11 14:45:00,216.51,216.7,216.31,216.67,17774.0,204.7851,204.9648,204.596,204.9365,17774.0
2023-05-11 14:50:00,216.67,216.74,216.36,216.46,7819.0,204.9365,205.0027,204.6432,204.7378,7819.0
2023-05-11 14:55:00,216.45,216.52,216.14,216.38,12428.0,204.7284,204.7946,204.4352,204.6622,12428.0
2023-05-11 15:00:00,216.42,216.48,216.09,216.09,12458.0,204.7,204.7567,204.3879,204.3879,12458.0
2023-05-11 15:05:00,216.02,216.14,215.99,216.09,3543.0,204.3217,204.4352,204.2933,204.3879,3543.0
2023-05-11 15:10:00,216.11,216.32,216.03,216.28,2759.0,204.4068,204.6054,204.3311,204.5676,2759.0
2023-05-11 15:15:00,216.26,216.3,216.16,216.17,5393.0,204.5487,204.5865,204.4541,204.4635,5393.0
2023-05-11 15:20:00,216.22,216.54,216.1,216.49,4110.0,204.5108,204.8135,204.3973,204.7662,4110.0
2023-05-11 15:25:00,216.42,216.42,216.16,216.25,6431.0,204.7,204.7,204.4541,204.5392,6431.0
2023-05-11 15:30:00,216.18,216.23,216.07,216.18,7642.0,204.473,204.5203,204.369,204.473,7642.0
2023-05-11 15:35:00,216.16,216.18,215.96,216.11,7349.0,204.4541,204.473,204.2649,204.4068,7349.0
2023-05-11 15:40:00,216.1,216.18,215.92,216.04,18878.0,204.3973,204.473,204.2271,204.3406,18878.0
2023-05-11 15:45:00,216.01,216.57,215.95,216.41,13608.0,204.3122,204.8419,204.2555,204.6905,13608.0
2023-05-11 15:50:00,216.36,216.86,216.26,216.8,28742.0,204.6432,205.1162,204.5487,205.0594,28742.0
2023-05-11 15:55:00,216.86,217.05,216.73,216.99,61459.0,205.1162,205.2959,204.9932,205.2391,61459.0
2023-05-12 09:30:00,218.37,218.37,217.23,217.35,24222.0,206.5444,206.5444,205.4661,205.5796,24222.0
2023-05-12 09:35:00,217.81,217.88,217.47,217.88,3175.0,206.0147,206.0809,205.6931,206.0809,3175.0
2023-05-12 09:40:00,218.16,218.86,217.42,218.71,13900.0,206.3458,207.0079,205.6458,206.866,13900.0
2023-05-12 09:45:00,218.49,218.72,217.3,217.9,1700.0,206.6579,206.8754,205.5323,206.0999,1700.0
2023-05-12 09:50:00,217.87,218.14,217.65,217.82,3862.0,206.0715,206.3269,205.8634,206.0242,3862.0
2023-05-12 09:55:00,218.06,218.55,217.85,218.08,3119.0,206.2512,206.7147,206.0526,206.2701,3119.0
2023-05-12 10:00:00,218.05,218.2,217.6,217.66,2100.0,206.2417,206.3836,205.8161,205.8728,2100.0
2023-05-12 10:05:00,217.73,217.84,217.28,217.28,988.0,205.9391,206.0431,205.5134,205.5134,988.0
2023-05-12 10:10:00,217.65,218.22,217.65,217.73,2163.0,205.8634,206.4025,205.8634,205.9391,2163.0
2023-05-12 10:15:00,217.7,218.01,217.7,217.98,4153.0,205.9107,206.2039,205.9107,206.1755,4153.0
2023-05-12 10:20:00,218.02,218.08,217.58,217.58,7291.0,206.2134,206.2701,205.7972,205.7972,7291.0
2023-05-12 10:25:00,217.43,217.44,217.04,217.04,2681.0,205.6553,205.6648,205.2864,205.2864,2681.0
2023-05-12 10:30:00,217.14,217.32,216.95,217.08,2321.0,205.381,205.5513,205.2013,205.3243,2321.0
2023-05-12 10:35:00,216.98,216.98,216.28,216.76,4771.0,205.2297,205.2297,204.5676,205.0216,4771.0
2023-05-12 10:40:00,217.06,217.32,216.97,217.32,674.0,205.3053,205.5513,205.2202,205.5513,674.0
2023-05-12 10:45:00,217.17,217.17,216.71,216.77,1405.0,205.4094,205.4094,204.9743,205.031,1405.0
2023-05-12 10:50:00,216.82,216.82,216.23,216.25,1200.0,205.0783,205.0783,204.5203,204.5392,1200.0
2023-05-12 10:55:00,216.38,216.9,216.38,216.75,6141.0,204.6622,205.154,204.6622,205.0121,6141.0
2023-05-12 11:00:00,216.92,217.1,216.81,216.85,2700.0,205.1729,205.3432,205.0689,205.1067,2700.0
2023-05-12 11:05:00,216.94,217.21,216.89,217.21,1367.0,205.1918,205.4472,205.1445,205.4472,1367.0
2023-05-12 11:10:00,217.13,217.2,216.95,217.13,16996.0,205.3715,205.4378,205.2013,205.3715,16996.0
2023-05-12 11:15:00,217.13,217.13,216.54,216.54,3902.0,205.3715,205.3715,204.8135,204.8135,3902.0
2023-05-12 11:20:00,216.47,216.6,216.43,216.6,530.0,204.7473,204.8703,204.7095,204.8703,530.0
2023-05-12 11:25:00,216.43,216.44,216.16,216.22,1270.0,204.7095,204.7189,204.4541,204.5108,1270.0
2023-05-12 11:30:00,216.33,216.36,216.27,216.28,300.0,204.6149,204.6432,204.5581,204.5676,300.0
2023-05-12 11:35:00,216.27,216.34,215.91,215.91,1388.0,204.5581,204.6243,204.2176,204.2176,1388.0
2023-05-12 11:40:00,215.89,216.02,215.8,215.8,1230.0,204.1987,204.3217,204.1136,204.1136,1230.0
2023-05-12 11:45:00,215.93,216.28,215.92,216.2,1391.0,204.2365,204.5676,204.2271,204.4919,1391.0
2023-05-12 11:50:00,216.28,216.35,216.26,216.26,500.0,204.5676,204.6338,204.5487,204.5487,500.0
2023-05-12 11:55:00,216.33,216.95,216.33,216.95,3222.0,204.6149,205.2013,204.6149,205.2013,3222.0
2023-05-12 12:00:00,216.89,216.89,216.03,216.24,1302.0,205.1445,205.1445,204.3311,204.5297,1302.0
2023-05-12 12:05:00,216.19,216.3,216.15,216.16,1412.0,204.4825,204.5865,204.4446,204.4541,1412.0
2023-05-12 12:10:00,215.93,215.94,215.81,215.86,834.0,204.2365,204.246,204.123,204.1703,834.0
2023-05-12 12:15:00,215.75,215.82,215.71,215.71,854.0,204.0663,204.1325,204.0284,204.0284,854.0
2023-05-12 12:20:00,215.59,215.59,215.26,215.48,1953.0,203.9149,203.9149,203.6028,203.8109,1953.0
2023-05-12 12:25:00,215.47,215.61,215.46,215.61,509.0,203.8014,203.9339,203.792,203.9339,509.0
2023-05-12 12:30:00,215.49,215.73,215.29,215.71,1937.0,203.8204,204.0474,203.6312,204.0284,1937.0
2023-05-12 12:35:00,215.83,215.84,215.42,215.5,1313.0,204.1419,204.1514,203.7542,203.8298,1313.0
2023-05-12 12:40:00,215.49,215.49,215.38,215.41,600.0,203.8204,203.8204,203.7163,203.7447,600.0
2023-05-12 12:45:00,215.33,215.35,215.23,215.34,600.0,203.669,203.6879,203.5744,203.6785,600.0
2023-05-12 12:50:00,215.36,215.59,215.36,215.43,2646.0,203.6974,203.9149,203.6974,203.7636,2646.0
2023-05-12 12:55:00,215.41,215.54,215.37,215.53,1000.0,203.7447,203.8677,203.7069,203.8582,1000.0
2023-05-12 13:00:00,215.39,215.55,215.37,215.47,1173.0,203.7258,203.8771,203.7069,203.8014,1173.0
2023-05-12 13:05:00,215.6,215.77,215.42,215.49,1443.0,203.9244,204.0852,203.7542,203.8204,1443.0
2023-05-12 13:10:00,215.44,215.5,215.24,215.24,1791.0,203.7731,203.8298,203.5839,203.5839,1791.0
2023-05-12 13:15:00,215.27,215.34,215.12,215.34,2679.0,203.6123,203.6785,203.4704,203.6785,2679.0
2023-05-12 13:20:00,215.34,215.71,215.34,215.69,500.0,203.6785,204.0284,203.6785,204.0095,500.0
2023-05-12 13:25:00,215.94,215.95,215.83,215.83,1209.0,204.246,204.2555,204.1419,204.1419,1209.0
2023-05-12 13:30:00,216.05,216.12,215.79,215.79,3020.0,204.35,204.4162,204.1041,204.1041,3020.0
2023-05-12 13:35:00,215.79,215.86,215.65,215.78,2544.0,204.1041,204.1703,203.9717,204.0947,2544.0
2023-05-12 13:40:00,215.92,215.92,215.68,215.86,1600.0,204.2271,204.2271,204.0001,204.1703,1600.0
2023-05-12 13:45:00,215.78,215.82,215.58,215.59,1846.0,204.0947,204.1325,203.9055,203.9149,1846.0
2023-05-12 13:50:00,215.59,215.67,215.32,215.47,3352.0,203.9149,203.9906,203.6596,203.8014,3352.0
2023-05-12 13:55:00,215.4,215.4,215.04,215.04,3442.0,203.7352,203.7352,203.3947,203.3947,3442.0
2023-05-12 14:00:00,215.02,215.37,214.96,215.3,3633.0,203.3758,203.7069,203.3191,203.6407,3633.0
2023-05-12 14:05:00,215.3,215.3,215.17,215.19,1734.0,203.6407,203.6407,203.5177,203.5366,1734.0
2023-05-12 14:10:00,215.28,215.44,215.19,215.19,1926.0,203.6217,203.7731,203.5366,203.5366,1926.0
2023-05-12 14:15:00,215.19,215.19,214.96,214.96,615.0,203.5366,203.5366,203.3191,203.3191,615.0
2023-05-12 14:20:00,214.96,215.17,214.86,215.17,1505.0,203.3191,203.5177,203.2245,203.5177,1505.0
2023-05-12 14:25:00,215.16,215.73,215.16,215.44,2800.0,203.5082,204.0474,203.5082,203.7731,2800.0
2023-05-12 14:30:00,215.49,215.49,215.16,215.26,1763.0,203.8204,203.8204,203.5082,203.6028,1763.0
2023-05-12 14:35:00,215.18,215.19,215.02,215.04,1206.0,203.5271,203.5366,203.3758,203.3947,1206.0
2023-05-12 14:40:00,215.14,215.3,214.82,215.3,2288.0,203.4893,203.6407,203.1866,203.6407,2288.0
2023-05-12 14:45:00,215.31,215.47,215.07,215.07,2000.0,203.6501,203.8014,203.4231,203.4231,2000.0
2023-05-12 14:50:00,215.16,215.4,215.12,215.2,1375.0,203.5082,203.7352,203.4704,203.5461,1375.0
2023-05-12 14:55:00,215.31,215.42,215.26,215.36,6553.0,203.6501,203.7542,203.6028,203.6974,6553.0
2023-05-12 15:00:00,215.36,215.4,215.19,215.35,2367.0,203.6974,203.7352,203.5366,203.6879,2367.0
2023-05-12 15:05:00,215.35,215.56,215.35,215.53,1400.0,203.6879,203.8866,203.6879,203.8582,1400.0
2023-05-12 15:10:00,215.53,215.6,215.46,215.48,1919.0,203.8582,203.9244,203.792,203.8109,1919.0
2023-05-12 15:15:00,215.59,215.86,215.59,215.86,1735.0,203.9149,204.1703,203.9149,204.1703,1735.0
2023-05-12 15:20:00,215.94,216.05,215.85,215.9,4647.0,204.246,204.35,204.1609,204.2082,4647.0
2023-05-12 15:25:00,216.0,216.13,216.0,216.09,3296.0,204.3027,204.4257,204.3027,204.3879,3296.0
2023-05-12 15:30:00,216.11,216.44,216.11,216.44,2745.0,204.4068,204.7189,204.4068,204.7189,2745.0
2023-05-12 15:35:00,216.62,216.62,216.4,216.57,5341.0,204.8892,204.8892,204.6811,204.8419,5341.0
2023-05-12 15:40:00,216.53,216.75,216.53,216.68,4441.0,204.804,205.0121,204.804,204.9459,4441.0
2023-05-12 15:45:00,216.69,216.78,216.54,216.7,13347.0,204.9554,205.0405,204.8135,204.9648,13347.0
2023-05-12 15:50:00,216.61,217.08,216.56,217.0,16551.0,204.8797,205.3243,204.8324,205.2486,16551.0
2023-05-12 15:55:00,216.99,217.47,216.96,217.26,35632.0,205.2391,205.6931,205.2108,205.4945,35632.0
2023-05-15 09:30:00,217.58,217.89,216.63,217.11,16676.0,205.7972,206.0904,204.8986,205.3526,16676.0
2023-05-15 09:35:00,216.92,217.02,215.73,216.28,2907.0,205.1729,205.2675,204.0474,204.5676,2907.0
2023-05-15 09:40:00,216.61,217.41,216.17,216.44,4010.0,204.8797,205.6364,204.4635,204.7189,4010.0
2023-05-15 09:45:00,216.3,217.11,215.93,216.85,7546.0,204.5865,205.3526,204.2365,205.1067,7546.0
2023-05-15 09:50:00,216.98,217.3,216.8,217.03,2745.0,205.2297,205.5323,205.0594,205.277,2745.0
2023-05-15 09:55:00,216.87,217.36,216.55,217.21,3879.0,205.1256,205.5891,204.823,205.4472,3879.0
2023-05-15 10:00:00,217.07,217.64,216.78,217.01,16064.0,205.3148,205.8539,205.0405,205.258,16064.0
2023-05-15 10:05:00,217.49,217.76,217.22,217.37,6675.0,205.7121,205.9674,205.4567,205.5986,6675.0
2023-05-15 10:10:00,217.28,217.76,216.89,217.0,13370.0,205.5134,205.9674,205.1445,205.2486,13370.0
2023-05-15 10:15:00,217.08,217.14,216.65,216.88,1601.0,205.3243,205.381,204.9175,205.1351,1601.0
2023-05-15 10:20:00,217.02,217.02,216.61,216.61,3080.0,205.2675,205.2675,204.8797,204.8797,3080.0
2023-05-15 10:25:00,216.88,217.53,216.88,217.53,2823.0,205.1351,205.7499,205.1351,205.7499,2823.0
2023-05-15 10:30:00,217.56,217.74,217.53,217.58,1951.0,205.7783,205.9485,205.7499,205.7972,1951.0
2023-05-15 10:35:00,217.76,217.98,217.4,217.51,2540.0,205.9674,206.1755,205.6269,205.731,2540.0
2023-05-15 10:40:00,217.61,218.56,217.52,217.86,21789.0,205.8256,206.7241,205.7404,206.062,21789.0
2023-05-15 10:45:00,218.16,218.25,217.92,218.22,2490.0,206.3458,206.4309,206.1188,206.4025,2490.0
2023-05-15 10:50:00,218.25,218.61,218.25,218.51,400.0,206.4309,206.7714,206.4309,206.6768,400.0
2023-05-15 10:55:00,218.78,218.78,218.31,218.54,3848.0,206.9322,206.9322,206.4876,206.7052,3848.0
2023-05-15 11:00:00,218.39,218.39,217.99,218.22,3145.0,206.5633,206.5633,206.185,206.4025,3145.0
2023-05-15 11:05:00,218.42,218.98,218.42,218.98,1120.0,206.5917,207.1214,206.5917,207.1214,1120.0
2023-05-15 11:10:00,218.98,219.01,218.69,218.84,2431.0,207.1214,207.1497,206.8471,206.9889,2431.0
2023-05-15 11:15:00,218.98,219.13,218.94,219.02,1180.0,207.1214,207.2632,207.0835,207.1592,1180.0
2023-05-15 11:20:00,219.03,219.12,218.96,219.12,1142.0,207.1687,207.2538,207.1024,207.2538,1142.0
2023-05-15 11:25:00,219.35,219.35,219.03,219.09,1208.0,207.4713,207.4713,207.1687,207.2254,1208.0
2023-05-15 11:30:00,219.0,219.28,218.89,219.11,2813.0,207.1403,207.4051,207.0362,207.2443,2813.0
2023-05-15 11:35:00,219.13,219.23,218.47,218.64,13365.0,207.2632,207.3578,206.639,206.7998,13365.0
2023-05-15 11:40:00,218.53,218.69,218.37,218.65,1716.0,206.6957,206.8471,206.5444,206.8092,1716.0
2023-05-15 11:45:00,218.67,218.89,218.66,218.76,1400.0,206.8282,207.0362,206.8187,206.9133,1400.0
2023-05-15 11:50:00,218.67,218.9,218.51,218.51,3542.0,206.8282,207.0457,206.6768,206.6768,3542.0
2023-05-15 11:55:00,218.71,218.8,218.64,218.65,699.0,206.866,206.9511,206.7998,206.8092,699.0
2023-05-15 12:00:00,218.47,218.47,218.12,218.4,900.0,206.639,206.639,206.3079,206.5728,900.0
2023-05-15 12:05:00,218.47,218.5,218.21,218.4,711.0,206.639,206.6674,206.3931,206.5728,711.0
2023-05-15 12:10:00,218.69,218.69,218.22,218.22,1780.0,206.8471,206.8471,206.4025,206.4025,1780.0
2023-05-15 12:15:00,218.3,218.49,218.3,218.48,730.0,206.4782,206.6579,206.4782,206.6484,730.0
2023-05-15 12:20:00,218.48,218.48,218.07,218.2,2972.0,206.6484,206.6484,206.2606,206.3836,2972.0
2023-05-15 12:25:00,218.12,218.36,218.06,218.36,2692.0,206.3079,206.5349,206.2512,206.5349,2692.0
2023-05-15 12:30:00,218.15,218.15,217.99,217.99,1002.0,206.3363,206.3363,206.185,206.185,1002.0
2023-05-15 12:35:00,218.0,218.33,218.0,218.3,1361.0,206.1944,206.5066,206.1944,206.4782,1361.0
2023-05-15 12:40:00,218.47,218.52,218.47,218.52,300.0,206.639,206.6863,206.639,206.6863,300.0
2023-05-15 12:45:00,218.61,219.22,218.61,219.09,1367.0,206.7714,207.3484,206.7714,207.2254,1367.0
2023-05-15 12:50:00,219.19,219.35,218.99,219.0,1500.0,207.32,207.4713,207.1308,207.1403,1500.0
2023-05-15 12:55:00,219.07,219.16,219.04,219.04,600.0,207.2065,207.2916,207.1781,207.1781,600.0
2023-05-15 13:00:00,219.17,219.33,219.12,219.32,1871.0,207.3011,207.4524,207.2538,207.443,1871.0
2023-05-15 13:05:00,219.51,219.67,219.43,219.43,1300.0,207.6227,207.774,207.547,207.547,1300.0
2023-05-15 13:10:00,219.62,219.74,219.48,219.63,2149.0,207.7267,207.8402,207.5943,207.7362,2149.0
2023-05-15 13:15:00,219.74,219.74,219.58,219.7,1300.0,207.8402,207.8402,207.6889,207.8024,1300.0
2023-05-15 13:20:00,219.55,219.57,219.24,219.46,1417.0,207.6605,207.6794,207.3673,207.5754,1417.0
2023-05-15 13:25:00,219.49,219.52,218.71,218.71,2320.0,207.6037,207.6321,206.866,206.866,2320.0
2023-05-15 13:30:00,218.62,218.93,218.61,218.71,1902.0,206.7809,207.0741,206.7714,206.866,1902.0
2023-05-15 13:35:00,218.66,218.66,218.5,218.54,900.0,206.8187,206.8187,206.6674,206.7052,900.0
2023-05-15 13:40:00,218.57,218.57,218.28,218.33,1259.0,206.7336,206.7336,206.4593,206.5066,1259.0
2023-05-15 13:45:00,218.42,218.42,218.2,218.28,748.0,206.5917,206.5917,206.3836,206.4593,748.0
2023-05-15 13:50:00,218.36,218.55,218.25,218.37,2142.0,206.5349,206.7147,206.4309,206.5444,2142.0
2023-05-15 13:55:00,218.57,218.65,218.56,218.63,800.0,206.7336,206.8092,206.7241,206.7903,800.0
2023-05-15 14:00:00,218.67,218.73,218.49,218.49,1298.0,206.8282,206.8849,206.6579,206.6579,1298.0
2023-05-15 14:05:00,218.6,218.6,218.46,218.46,600.0,206.7619,206.7619,206.6295,206.6295,600.0
2023-05-15 14:10:00,218.6,218.61,218.49,218.51,750.0,206.7619,206.7714,206.6579,206.6768,750.0
2023-05-15 14:15:00,218.7,218.7,218.22,218.22,1815.0,206.8565,206.8565,206.4025,206.4025,1815.0
2023-05-15 14:20:00,218.28,218.35,218.08,218.08,1850.0,206.4593,206.5255,206.2701,206.2701,1850.0
2023-05-15 14:25:00,218.0,218.17,217.89,217.92,2211.0,206.1944,206.3552,206.0904,206.1188,2211.0
2023-05-15 14:30:00,218.05,218.1,217.95,218.1,1700.0,206.2417,206.289,206.1471,206.289,1700.0
2023-05-15 14:35:00,218.16,218.32,217.97,217.97,2519.0,206.3458,206.4971,206.1661,206.1661,2519.0
2023-05-15 14:40:00,218.09,218.22,218.03,218.06,1739.0,206.2796,206.4025,206.2228,206.2512,1739.0
2023-05-15 14:45:00,218.07,218.16,217.97,218.03,1043.0,206.2606,206.3458,206.1661,206.2228,1043.0
2023-05-15 14:50:00,218.05,218.26,218.01,218.17,1968.0,206.2417,206.4404,206.2039,206.3552,1968.0
2023-05-15 14:55:00,218.26,218.26,218.03,218.06,2414.0,206.4404,206.4404,206.2228,206.2512,2414.0
2023-05-15 15:00:00,218.07,218.24,218.07,218.13,1230.0,206.2606,206.4214,206.2606,206.3174,1230.0
2023-05-15 15:05:00,218.11,218.3,218.08,218.1,2625.0,206.2985,206.4782,206.2701,206.289,2625.0
2023-05-15 15:10:00,218.13,218.21,218.08,218.19,2110.0,206.3174,206.3931,206.2701,206.3741,2110.0
2023-05-15 15:15:00,218.18,218.23,218.02,218.12,2262.0,206.3647,206.412,206.2134,206.3079,2262.0
2023-05-15 15:20:00,218.12,218.25,218.09,218.25,2016.0,206.3079,206.4309,206.2796,206.4309,2016.0
2023-05-15 15:25:00,218.22,218.35,218.11,218.25,2007.0,206.4025,206.5255,206.2985,206.4309,2007.0
2023-05-15 15:30:00,218.18,218.38,218.08,218.08,5970.0,206.3647,206.5539,206.2701,206.2701,5970.0
2023-05-15 15:35:00,218.08,218.18,217.95,218.13,4059.0,206.2701,206.3647,206.1471,206.3174,4059.0
2023-05-15 15:40:00,218.14,218.16,217.81,217.98,4609.0,206.3269,206.3458,206.0147,206.1755,4609.0
2023-05-15 15:45:00,218.04,218.39,217.98,218.13,7212.0,206.2323,206.5633,206.1755,206.3174,7212.0
2023-05-15 15:50:00,218.16,218.52,218.12,218.28,8947.0,206.3458,206.6863,206.3079,206.4593,8947.0
2023-05-15 15:55:00,218.33,218.78,218.27,218.75,34544.0,206.5066,206.9322,206.4498,206.9038,34544.0
2023-05-16 09:30:00,217.09,217.49,216.89,217.14,13338.0,205.3337,205.7121,205.1445,205.381,13338.0
2023-05-16 09:35:00,216.71,216.98,216.55,216.68,1546.0,204.9743,205.2297,204.823,204.9459,1546.0
2023-05-16 09:40:00,216.5,217.02,215.88,216.08,11053.0,204.7757,205.2675,204.1892,204.3784,11053.0
2023-05-16 09:45:00,216.45,216.49,215.95,216.11,1706.0,204.7284,204.7662,204.2555,204.4068,1706.0
2023-05-16 09:50:00,216.03,216.11,215.24,215.24,4918.0,204.3311,204.4068,203.5839,203.5839,4918.0
2023-05-16 09:55:00,215.63,216.04,215.46,215.84,3457.0,203.9528,204.3406,203.792,204.1514,3457.0
2023-05-16 10:00:00,215.71,216.13,215.71,215.74,2421.0,204.0284,204.4257,204.0284,204.0568,2421.0
2023-05-16 10:05:00,215.53,215.93,215.48,215.48,3649.0,203.8582,204.2365,203.8109,203.8109,3649.0
2023-05-16 10:10:00,215.45,215.45,215.0,215.33,6084.0,203.7825,203.7825,203.3569,203.669,6084.0
2023-05-16 10:15:00,215.33,215.43,214.75,215.1,2536.0,203.669,203.7636,203.1204,203.4515,2536.0
2023-05-16 10:20:00,215.03,215.3,214.78,215.02,2604.0,203.3853,203.6407,203.1488,203.3758,2604.0
2023-05-16 10:25:00,215.12,215.53,215.08,215.53,3127.0,203.4704,203.8582,203.4326,203.8582,3127.0
2023-05-16 10:30:00,215.69,215.81,215.33,215.33,2014.0,204.0095,204.123,203.669,203.669,2014.0
2023-05-16 10:35:00,215.5,215.5,214.79,215.19,11531.0,203.8298,203.8298,203.1583,203.5366,11531.0
2023-05-16 10:40:00,215.19,215.23,214.91,215.12,5709.0,203.5366,203.5744,203.2718,203.4704,5709.0
2023-05-16 10:45:00,215.26,215.27,215.01,215.07,2318.0,203.6028,203.6123,203.3664,203.4231,2318.0
2023-05-16 10:50:00,215.11,215.55,215.11,215.11,13930.0,203.4609,203.8771,203.4609,203.4609,13930.0
2023-05-16 10:55:00,215.32,215.33,214.99,215.33,4173.0,203.6596,203.669,203.3474,203.669,4173.0
2023-05-16 11:00:00,215.46,215.68,215.46,215.68,400.0,203.792,204.0001,203.792,204.0001,400.0
2023-05-16 11:05:00,215.77,216.04,215.55,215.55,3723.0,204.0852,204.3406,203.8771,203.8771,3723.0
2023-05-16 11:10:00,215.76,216.06,215.64,215.64,3518.0,204.0757,204.3595,203.9622,203.9622,3518.0
2023-05-16 11:15:00,215.78,216.0,215.64,215.84,1261.0,204.0947,204.3027,203.9622,204.1514,1261.0
2023-05-16 11:20:00,215.82,216.07,215.59,215.65,3453.0,204.1325,204.369,203.9149,203.9717,3453.0
2023-05-16 11:25:00,215.72,215.75,215.53,215.75,1427.0,204.0379,204.0663,203.8582,204.0663,1427.0
2023-05-16 11:30:00,215.67,215.92,215.65,215.65,3023.0,203.9906,204.2271,203.9717,203.9717,3023.0
2023-05-16 11:35:00,215.53,215.61,215.32,215.44,2558.0,203.8582,203.9339,203.6596,203.7731,2558.0
2023-05-16 11:40:00,215.54,215.75,215.45,215.74,2431.0,203.8677,204.0663,203.7825,204.0568,2431.0
2023-05-16 11:45:00,215.74,215.92,215.73,215.9,2419.0,204.0568,204.2271,204.0474,204.2082,2419.0
2023-05-16 11:50:00,215.89,215.98,215.68,215.71,2800.0,204.1987,204.2838,204.0001,204.0284,2800.0
2023-05-16 11:55:00,215.68,215.81,215.65,215.65,2377.0,204.0001,204.123,203.9717,203.9717,2377.0
2023-05-16 12:00:00,215.79,215.88,215.73,215.88,913.0,204.1041,204.1892,204.0474,204.1892,913.0
2023-05-16 12:05:00,215.87,215.99,215.81,215.97,1327.0,204.1798,204.2933,204.123,204.2744,1327.0
2023-05-16 12:10:00,215.81,216.04,215.81,215.83,550.0,204.123,204.3406,204.123,204.1419,550.0
2023-05-16 12:15:00,216.0,216.2,215.97,216.01,2243.0,204.3027,204.4919,204.2744,204.3122,2243.0
2023-05-16 12:20:00,216.0,216.01,215.9,215.96,2553.0,204.3027,204.3122,204.2082,204.2649,2553.0
2023-05-16 12:25:00,215.84,216.0,215.76,216.0,747.0,204.1514,204.3027,204.0757,204.3027,747.0
2023-05-16 12:30:00,215.89,216.02,215.89,216.02,1506.0,204.1987,204.3217,204.1987,204.3217,1506.0
2023-05-16 12:35:00,216.08,216.12,215.97,216.12,1204.0,204.3784,204.4162,204.2744,204.4162,1204.0
2023-05-16 12:40:00,216.31,216.68,216.3,216.5,12094.0,204.596,204.9459,204.5865,204.7757,12094.0
2023-05-16 12:45:00,216.47,216.48,216.1,216.11,2769.0,204.7473,204.7567,204.3973,204.4068,2769.0
2023-05-16 12:50:00,216.13,216.33,216.13,216.33,1373.0,204.4257,204.6149,204.4257,204.6149,1373.0
2023-05-16 12:55:00,216.36,216.72,216.36,216.46,1307.0,204.6432,204.9838,204.6432,204.7378,1307.0
2023-05-16 13:00:00,216.74,216.82,216.3,216.32,4041.0,205.0027,205.0783,204.5865,204.6054,4041.0
2023-05-16 13:05:00,216.3,216.32,216.16,216.17,1408.0,204.5865,204.6054,204.4541,204.4635,1408.0
2023-05-16 13:10:00,216.22,216.35,216.2,216.34,1156.0,204.5108,204.6338,204.4919,204.6243,1156.0
2023-05-16 13:15:00,216.46,216.46,216.19,216.38,2326.0,204.7378,204.7378,204.4825,204.6622,2326.0
2023-05-16 13:20:00,216.22,216.3,216.04,216.1,1544.0,204.5108,204.5865,204.3406,204.3973,1544.0
2023-05-16 13:25:00,215.97,216.39,215.97,216.01,1983.0,204.2744,204.6716,204.2744,204.3122,1983.0
2023-05-16 13:30:00,215.86,215.98,215.69,215.69,6412.0,204.1703,204.2838,204.0095,204.0095,6412.0
2023-05-16 13:35:00,215.61,215.64,215.16,215.25,11811.0,203.9339,203.9622,203.5082,203.5934,11811.0
2023-05-16 13:40:00,215.18,215.24,215.03,215.1,4543.0,203.5271,203.5839,203.3853,203.4515,4543.0
2023-05-16 13:45:00,215.16,215.65,215.12,215.44,1530.0,203.5082,203.9717,203.4704,203.7731,1530.0
2023-05-16 13:50:00,215.66,215.72,215.54,215.7,2638.0,203.9812,204.0379,203.8677,204.019,2638.0
2023-05-16 13:55:00,215.5,215.57,215.35,215.56,1208.0,203.8298,203.896,203.6879,203.8866,1208.0
2023-05-16 14:00:00,215.41,215.51,215.13,215.14,5065.0,203.7447,203.8393,203.4799,203.4893,5065.0
2023-05-16 14:05:00,215.14,215.19,215.0,215.08,1682.0,203.4893,203.5366,203.3569,203.4326,1682.0
2023-05-16 14:10:00,215.1,215.1,214.82,214.84,3692.0,203.4515,203.4515,203.1866,203.2056,3692.0
2023-05-16 14:15:00,214.8,214.8,214.7,214.74,600.0,203.1677,203.1677,203.0731,203.111,600.0
2023-05-16 14:20:00,214.95,214.95,214.64,214.84,1228.0,203.3096,203.3096,203.0164,203.2056,1228.0
2023-05-16 14:25:00,214.67,214.72,214.56,214.67,600.0,203.0448,203.0921,202.9407,203.0448,600.0
2023-05-16 14:30:00,214.65,214.78,214.52,214.59,3640.0,203.0259,203.1488,202.9029,202.9691,3640.0
2023-05-16 14:35:00,214.51,214.51,214.32,214.46,8534.0,202.8934,202.8934,202.7137,202.8461,8534.0
2023-05-16 14:40:00,214.49,214.49,214.01,214.2,16478.0,202.8745,202.8745,202.4205,202.6002,16478.0
2023-05-16 14:45:00,214.21,214.23,214.04,214.04,8024.0,202.6097,202.6286,202.4489,202.4489,8024.0
2023-05-16 14:50:00,214.07,214.23,213.99,214.08,5625.0,202.4773,202.6286,202.4016,202.4867,5625.0
2023-05-16 14:55:00,214.03,214.04,213.66,213.7,9422.0,202.4394,202.4489,202.0895,202.1273,9422.0
2023-05-16 15:00:00,213.7,213.96,213.7,213.72,4148.0,202.1273,202.3732,202.1273,202.1462,4148.0
2023-05-16 15:05:00,213.72,213.72,213.4,213.5,4104.0,202.1462,202.1462,201.8435,201.9381,4104.0
2023-05-16 15:10:00,213.44,213.76,213.24,213.27,8002.0,201.8814,202.184,201.6922,201.7206,8002.0
2023-05-16 15:15:00,213.18,213.26,213.06,213.15,8152.0,201.6355,201.7111,201.522,201.6071,8152.0
2023-05-16 15:20:00,213.19,213.21,212.91,213.21,13483.0,201.6449,201.6638,201.3801,201.6638,13483.0
2023-05-16 15:25:00,213.23,213.55,213.22,213.51,5167.0,201.6827,201.9854,201.6733,201.9476,5167.0
2023-05-16 15:30:00,213.48,213.64,213.35,213.37,3869.0,201.9192,202.0705,201.7963,201.8152,3869.0
2023-05-16 15:35:00,213.37,213.43,213.16,213.4,6839.0,201.8152,201.8719,201.6165,201.8435,6839.0
2023-05-16 15:40:00,213.39,213.4,213.06,213.21,7900.0,201.8341,201.8435,201.522,201.6638,7900.0
2023-05-16 15:45:00,213.09,213.27,212.64,212.78,22539.0,201.5503,201.7206,201.1247,201.2571,22539.0
2023-05-16 15:50:00,212.8,212.94,212.16,212.19,67140.0,201.276,201.4085,200.6707,200.6991,67140.0
2023-05-16 15:55:00,212.19,212.72,212.18,212.63,66886.0,200.6991,201.2004,200.6896,201.1152,66886.0
2023-05-17 09:30:00,213.72,213.79,212.2,212.2,28606.0,202.1462,202.2124,200.7085,200.7085,28606.0
2023-05-17 09:35:00,212.82,213.29,212.14,212.91,9392.0,201.295,201.7395,200.6518,201.3801,9392.0
2023-05-17 09:40:00,213.12,213.8,213.07,213.75,3640.0,201.5787,202.2219,201.5314,202.1746,3640.0
2023-05-17 09:45:00,213.6,214.44,213.55,214.16,2700.0,202.0327,202.8272,201.9854,202.5624,2700.0
2023-05-17 09:50:00,214.17,214.26,213.78,213.95,2025.0,202.5718,202.657,202.203,202.3638,2025.0
2023-05-17 09:55:00,213.97,214.17,213.76,213.76,6160.0,202.3827,202.5718,202.184,202.184,6160.0
2023-05-17 10:00:00,213.71,213.98,213.56,213.98,2917.0,202.1368,202.3921,201.9949,202.3921,2917.0
2023-05-17 10:05:00,214.05,214.78,214.05,214.73,13574.0,202.4583,203.1488,202.4583,203.1015,13574.0
2023-05-17 10:10:00,214.68,214.87,214.02,214.04,2626.0,203.0542,203.2339,202.43,202.4489,2626.0
2023-05-17 10:15:00,213.89,214.26,213.89,214.26,2682.0,202.307,202.657,202.307,202.657,2682.0
2023-05-17 10:20:00,214.28,214.68,214.25,214.68,1355.0,202.6759,203.0542,202.6475,203.0542,1355.0
2023-05-17 10:25:00,214.74,214.96,214.59,214.59,3582.0,203.111,203.3191,202.9691,202.9691,3582.0
2023-05-17 10:30:00,214.75,214.75,214.23,214.53,4006.0,203.1204,203.1204,202.6286,202.9123,4006.0
2023-05-17 10:35:00,214.51,214.72,214.3,214.3,2441.0,202.8934,203.0921,202.6948,202.6948,2441.0
2023-05-17 10:40:00,214.29,214.3,214.01,214.15,1900.0,202.6853,202.6948,202.4205,202.5529,1900.0
2023-05-17 10:45:00,214.23,214.26,214.05,214.2,5650.0,202.6286,202.657,202.4583,202.6002,5650.0
2023-05-17 10:50:00,214.14,214.27,213.95,214.27,7313.0,202.5435,202.6664,202.3638,202.6664,7313.0
2023-05-17 10:55:00,214.29,214.74,214.17,214.38,15561.0,202.6853,203.111,202.5718,202.7705,15561.0
2023-05-17 11:00:00,214.44,214.81,214.43,214.81,2766.0,202.8272,203.1772,202.8178,203.1772,2766.0
2023-05-17 11:05:00,214.85,215.31,214.85,215.21,1900.0,203.215,203.6501,203.215,203.5555,1900.0
2023-05-17 11:10:00,215.26,215.31,215.14,215.25,1500.0,203.6028,203.6501,203.4893,203.5934,1500.0
2023-05-17 11:15:00,215.38,216.12,215.38,215.67,2954.0,203.7163,204.4162,203.7163,203.9906,2954.0
2023-05-17 11:20:00,215.68,215.74,215.27,215.51,2345.0,204.0001,204.0568,203.6123,203.8393,2345.0
2023-05-17 11:25:00,215.65,215.97,215.61,215.9,3122.0,203.9717,204.2744,203.9339,204.2082,3122.0
2023-05-17 11:30:00,215.98,216.11,215.89,216.11,3707.0,204.2838,204.4068,204.1987,204.4068,3707.0
2023-05-17 11:35:00,216.06,216.39,216.06,216.32,1746.0,204.3595,204.6716,204.3595,204.6054,1746.0
2023-05-17 11:40:00,216.4,216.61,216.3,216.6,3138.0,204.6811,204.8797,204.5865,204.8703,3138.0
2023-05-17 11:45:00,216.54,216.66,216.47,216.49,2569.0,204.8135,204.927,204.7473,204.7662,2569.0
2023-05-17 11:50:00,216.6,216.73,216.55,216.73,1700.0,204.8703,204.9932,204.823,204.9932,1700.0
2023-05-17 11:55:00,216.69,216.78,216.57,216.6,3339.0,204.9554,205.0405,204.8419,204.8703,3339.0
2023-05-17 12:00:00,216.65,216.83,216.56,216.76,3902.0,204.9175,205.0878,204.8324,205.0216,3902.0
2023-05-17 12:05:00,216.78,216.85,216.78,216.85,2006.0,205.0405,205.1067,205.0405,205.1067,2006.0
2023-05-17 12:10:00,216.74,216.74,216.43,216.43,2827.0,205.0027,205.0027,204.7095,204.7095,2827.0
2023-05-17 12:15:00,216.45,216.76,216.43,216.76,3527.0,204.7284,205.0216,204.7095,205.0216,3527.0
2023-05-17 12:20:00,216.65,216.75,216.5,216.65,4084.0,204.9175,205.0121,204.7757,204.9175,4084.0
2023-05-17 12:25:00,216.57,216.85,216.55,216.85,2337.0,204.8419,205.1067,204.823,205.1067,2337.0
2023-05-17 12:30:00,216.87,217.0,216.76,216.87,4223.0,205.1256,205.2486,205.0216,205.1256,4223.0
2023-05-17 12:35:00,216.8,216.88,216.69,216.85,3627.0,205.0594,205.1351,204.9554,205.1067,3627.0
2023-05-17 12:40:00,216.95,217.15,216.77,217.15,4617.0,205.2013,205.3905,205.031,205.3905,4617.0
2023-05-17 12:45:00,217.04,217.5,217.04,217.5,3150.0,205.2864,205.7215,205.2864,205.7215,3150.0
2023-05-17 12:50:00,217.51,217.51,217.2,217.48,2420.0,205.731,205.731,205.4378,205.7026,2420.0
2023-05-17 12:55:00,217.34,217.44,216.95,217.27,12237.0,205.5702,205.6648,205.2013,205.504,12237.0
2023-05-17 13:00:00,217.17,217.43,217.15,217.38,6505.0,205.4094,205.6553,205.3905,205.608,6505.0
2023-05-17 13:05:00,217.38,217.88,217.38,217.53,4087.0,205.608,206.0809,205.608,205.7499,4087.0
2023-05-17 13:10:00,217.39,217.57,217.24,217.49,6672.0,205.6175,205.7877,205.4756,205.7121,6672.0
2023-05-17 13:15:00,217.46,217.54,217.26,217.41,9742.0,205.6837,205.7593,205.4945,205.6364,9742.0
2023-05-17 13:20:00,217.5,217.55,217.27,217.33,5777.0,205.7215,205.7688,205.504,205.5607,5777.0
2023-05-17 13:25:00,217.33,217.55,217.33,217.47,1404.0,205.5607,205.7688,205.5607,205.6931,1404.0
2023-05-17 13:30:00,217.47,217.87,217.47,217.64,3631.0,205.6931,206.0715,205.6931,205.8539,3631.0
2023-05-17 13:35:00,217.58,217.59,217.03,217.12,5034.0,205.7972,205.8066,205.277,205.3621,5034.0
2023-05-17 13:40:00,217.13,217.15,216.64,216.77,3193.0,205.3715,205.3905,204.9081,205.031,3193.0
2023-05-17 13:45:00,216.8,216.98,216.79,216.97,2250.0,205.0594,205.2297,205.05,205.2202,2250.0
2023-05-17 13:50:00,216.91,217.01,216.81,216.84,4177.0,205.1635,205.258,205.0689,205.0973,4177.0
2023-05-17 13:55:00,216.71,217.14,216.71,217.14,2900.0,204.9743,205.381,204.9743,205.381,2900.0
2023-05-17 14:00:00,217.0,217.03,216.5,216.5,3368.0,205.2486,205.277,204.7757,204.7757,3368.0
2023-05-17 14:05:00,216.5,216.57,216.16,216.22,3955.0,204.7757,204.8419,204.4541,204.5108,3955.0
2023-05-17 14:10:00,216.36,216.63,216.22,216.23,2449.0,204.6432,204.8986,204.5108,204.5203,2449.0
2023-05-17 14:15:00,216.26,216.26,216.09,216.2,1600.0,204.5487,204.5487,204.3879,204.4919,1600.0
2023-05-17 14:20:00,216.36,216.39,216.16,216.28,2605.0,204.6432,204.6716,204.4541,204.5676,2605.0
2023-05-17 14:25:00,216.16,216.16,215.94,215.94,2462.0,204.4541,204.4541,204.246,204.246,2462.0
2023-05-17 14:30:00,216.04,216.08,215.66,215.68,3255.0,204.3406,204.3784,203.9812,204.0001,3255.0
2023-05-17 14:35:00,215.73,216.22,215.68,216.08,2626.0,204.0474,204.5108,204.0001,204.3784,2626.0
2023-05-17 14:40:00,216.07,216.22,216.02,216.15,1925.0,204.369,204.5108,204.3217,204.4446,1925.0
2023-05-17 14:45:00,216.15,216.15,215.78,215.89,9073.0,204.4446,204.4446,204.0947,204.1987,9073.0
2023-05-17 14:50:00,215.9,215.9,215.47,215.56,5655.0,204.2082,204.2082,203.8014,203.8866,5655.0
2023-05-17 14:55:00,215.49,215.5,214.96,215.02,8319.0,203.8204,203.8298,203.3191,203.3758,8319.0
2023-05-17 15:00:00,215.05,215.48,215.05,215.44,4200.0,203.4042,203.8109,203.4042,203.7731,4200.0
2023-05-17 15:05:00,215.47,215.8,215.39,215.79,13376.0,203.8014,204.1136,203.7258,204.1041,13376.0
2023-05-17 15:10:00,215.78,215.92,215.55,215.64,7922.0,204.0947,204.2271,203.8771,203.9622,7922.0
2023-05-17 15:15:00,215.64,215.82,215.56,215.64,6233.0,203.9622,204.1325,203.8866,203.9622,6233.0
2023-05-17 15:20:00,215.6,215.7,215.2,215.27,6565.0,203.9244,204.019,203.5461,203.6123,6565.0
2023-05-17 15:25:00,215.24,215.46,215.08,215.11,7427.0,203.5839,203.792,203.4326,203.4609,7427.0
2023-05-17 15:30:00,215.17,215.45,215.16,215.45,5151.0,203.5177,203.7825,203.5082,203.7825,5151.0
2023-05-17 15:35:00,215.5,215.6,215.39,215.45,7853.0,203.8298,203.9244,203.7258,203.7825,7853.0
2023-05-17 15:40:00,215.36,215.54,215.23,215.37,9792.0,203.6974,203.8677,203.5744,203.7069,9792.0
2023-05-17 15:45:00,215.32,215.79,215.3,215.74,19239.0,203.6596,204.1041,203.6407,204.0568,19239.0
2023-05-17 15:50:00,215.66,215.76,215.26,215.37,41999.0,203.9812,204.0757,203.6028,203.7069,41999.0
2023-05-17 15:55:00,215.36,215.76,215.31,215.71,71128.0,203.6974,204.0757,203.6501,204.0284,71128.0
2023-05-18 09:30:00,213.04,213.04,210.32,211.03,33566.0,202.9769,202.9769,200.3854,201.0618,33566.0
2023-05-18 09:35:00,211.97,213.16,211.36,213.16,2330.0,201.9574,203.0912,201.3762,203.0912,2330.0
2023-05-18 09:40:00,212.97,213.31,212.5,212.5,7336.0,202.9102,203.2341,202.4624,202.4624,7336.0
2023-05-18 09:45:00,212.59,213.02,212.06,212.06,3504.0,202.5481,202.9578,202.0432,202.0432,3504.0
2023-05-18 09:50:00,212.06,212.06,211.38,211.63,6225.0,202.0432,202.0432,201.3953,201.6335,6225.0
2023-05-18 09:55:00,211.49,211.98,211.39,211.92,9155.0,201.5001,201.9669,201.4048,201.9098,9155.0
2023-05-18 10:00:00,212.01,212.25,211.79,212.25,2870.0,201.9955,202.2242,201.7859,202.2242,2870.0
2023-05-18 10:05:00,212.32,213.3,212.32,212.87,2825.0,202.2909,203.2246,202.2909,202.8149,2825.0
2023-05-18 10:10:00,212.9,213.81,212.9,213.55,4942.0,202.8435,203.7105,202.8435,203.4628,4942.0
2023-05-18 10:15:00,213.72,214.09,213.59,214.09,1020.0,203.6248,203.9773,203.5009,203.9773,1020.0
2023-05-18 10:20:00,214.18,214.74,213.99,214.41,2771.0,204.063,204.5966,203.882,204.2822,2771.0
2023-05-18 10:25:00,214.31,214.56,213.67,213.91,10997.0,204.1869,204.4251,203.5771,203.8058,10997.0
2023-05-18 10:30:00,214.43,215.29,214.43,215.29,1783.0,204.3012,205.1206,204.3012,205.1206,1783.0
2023-05-18 10:35:00,215.53,215.53,214.83,215.07,4634.0,205.3493,205.3493,204.6823,204.911,4634.0
2023-05-18 10:40:00,214.94,215.23,214.7,214.94,2109.0,204.7871,205.0634,204.5585,204.7871,2109.0
2023-05-18 10:45:00,214.79,214.9,214.48,214.89,3477.0,204.6442,204.749,204.3489,204.7395,3477.0
2023-05-18 10:50:00,215.18,215.18,214.94,215.11,1696.0,205.0158,205.0158,204.7871,204.9491,1696.0
2023-05-18 10:55:00,215.36,215.47,215.13,215.35,2655.0,205.1873,205.2921,204.9682,205.1778,2655.0
2023-05-18 11:00:00,215.42,215.8,215.29,215.29,3618.0,205.2445,205.6065,205.1206,205.1206,3618.0
2023-05-18 11:05:00,215.14,215.14,214.7,214.7,1006.0,204.9777,204.9777,204.5585,204.5585,1006.0
2023-05-18 11:10:00,214.85,214.85,214.61,214.61,744.0,204.7014,204.7014,204.4727,204.4727,744.0
2023-05-18 11:15:00,214.58,214.67,214.1,214.11,3273.0,204.4441,204.5299,203.9868,203.9963,3273.0
2023-05-18 11:20:00,214.23,214.23,213.31,213.65,15780.0,204.1107,204.1107,203.2341,203.5581,15780.0
2023-05-18 11:25:00,213.72,213.74,213.53,213.74,1115.0,203.6248,203.6438,203.4437,203.6438,1115.0
2023-05-18 11:30:00,213.78,213.91,213.76,213.84,3926.0,203.6819,203.8058,203.6629,203.7391,3926.0
2023-05-18 11:35:00,213.74,214.06,213.71,213.94,3644.0,203.6438,203.9487,203.6152,203.8344,3644.0
2023-05-18 11:40:00,214.07,214.07,213.74,213.9,4632.0,203.9582,203.9582,203.6438,203.7963,4632.0
2023-05-18 11:45:00,213.87,214.47,213.87,214.01,5392.0,203.7677,204.3393,203.7677,203.9011,5392.0
2023-05-18 11:50:00,214.05,214.33,213.91,214.26,1356.0,203.9392,204.2059,203.8058,204.1393,1356.0
2023-05-18 11:55:00,214.19,214.19,213.3,213.3,1748.0,204.0726,204.0726,203.2246,203.2246,1748.0
2023-05-18 12:00:00,213.27,213.28,212.11,212.16,18350.0,203.196,203.2055,202.0908,202.1384,18350.0
2023-05-18 12:05:00,212.31,212.86,211.93,212.86,4773.0,202.2814,202.8054,201.9193,202.8054,4773.0
2023-05-18 12:10:00,212.95,213.17,212.57,212.58,4067.0,202.8911,203.1007,202.5291,202.5386,4067.0
2023-05-18 12:15:00,212.36,212.79,212.11,212.59,5514.0,202.329,202.7387,202.0908,202.5481,5514.0
2023-05-18 12:20:00,212.78,213.01,212.64,213.01,1263.0,202.7292,202.9483,202.5958,202.9483,1263.0
2023-05-18 12:25:00,213.09,213.09,212.47,212.65,3041.0,203.0245,203.0245,202.4338,202.6053,3041.0
2023-05-18 12:30:00,212.65,213.0,212.56,213.0,1913.0,202.6053,202.9388,202.5196,202.9388,1913.0
2023-05-18 12:35:00,212.7,212.94,212.53,212.64,1300.0,202.6529,202.8816,202.491,202.5958,1300.0
2023-05-18 12:40:00,212.67,212.87,212.4,212.77,5088.0,202.6244,202.8149,202.3671,202.7196,5088.0
2023-05-18 12:45:00,212.63,212.64,212.57,212.57,711.0,202.5862,202.5958,202.5291,202.5291,711.0
2023-05-18 12:50:00,212.34,212.79,212.34,212.55,3664.0,202.3099,202.7387,202.3099,202.51,3664.0
2023-05-18 12:55:00,212.59,212.79,212.4,212.64,5288.0,202.5481,202.7387,202.3671,202.5958,5288.0
2023-05-18 13:00:00,212.65,212.83,212.6,212.79,1300.0,202.6053,202.7768,202.5577,202.7387,1300.0
2023-05-18 13:05:00,212.79,212.83,212.5,212.83,1741.0,202.7387,202.7768,202.4624,202.7768,1741.0
2023-05-18 13:10:00,212.55,212.66,212.47,212.55,2348.0,202.51,202.6148,202.4338,202.51,2348.0
2023-05-18 13:15:00,212.59,213.14,212.37,212.91,2798.0,202.5481,203.0722,202.3385,202.853,2798.0
2023-05-18 13:20:00,212.93,213.18,212.8,212.85,3652.0,202.8721,203.1103,202.7482,202.7959,3652.0
2023-05-18 13:25:00,212.83,213.01,212.27,212.47,5523.0,202.7768,202.9483,202.2433,202.4338,5523.0
2023-05-18 13:30:00,212.15,212.54,212.15,212.23,3272.0,202.1289,202.5005,202.1289,202.2051,3272.0
2023-05-18 13:35:00,212.38,212.38,211.87,212.12,2811.0,202.3481,202.3481,201.8621,202.1003,2811.0
2023-05-18 13:40:00,211.98,212.18,211.76,211.76,2346.0,201.9669,202.1575,201.7573,201.7573,2346.0
2023-05-18 13:45:00,211.6,212.06,211.6,212.04,2685.0,201.6049,202.0432,201.6049,202.0241,2685.0
2023-05-18 13:50:00,212.06,212.19,211.94,212.09,2300.0,202.0432,202.167,201.9288,202.0718,2300.0
2023-05-18 13:55:00,212.0,212.25,211.68,211.72,5878.0,201.986,202.2242,201.6811,201.7192,5878.0
2023-05-18 14:00:00,211.73,212.25,211.73,212.12,1859.0,201.7288,202.2242,201.7288,202.1003,1859.0
2023-05-18 14:05:00,212.05,212.41,211.98,212.26,3819.0,202.0336,202.3766,201.9669,202.2337,3819.0
2023-05-18 14:10:00,211.96,212.24,211.95,212.09,2494.0,201.9479,202.2147,201.9384,202.0718,2494.0
2023-05-18 14:15:00,212.1,212.26,211.99,212.24,6914.0,202.0813,202.2337,201.9765,202.2147,6914.0
2023-05-18 14:20:00,212.28,212.47,212.22,212.33,6744.0,202.2528,202.4338,202.1956,202.3004,6744.0
2023-05-18 14:25:00,212.42,212.72,212.41,212.62,3847.0,202.3862,202.672,202.3766,202.5767,3847.0
2023-05-18 14:30:00,212.53,212.96,212.53,212.86,3180.0,202.491,202.9007,202.491,202.8054,3180.0
2023-05-18 14:35:00,212.95,212.99,212.83,212.91,3938.0,202.8911,202.9292,202.7768,202.853,3938.0
2023-05-18 14:40:00,212.84,212.94,212.61,212.64,4865.0,202.7863,202.8816,202.5672,202.5958,4865.0
2023-05-18 14:45:00,212.69,213.1,212.69,213.09,2643.0,202.6434,203.034,202.6434,203.0245,2643.0
2023-05-18 14:50:00,213.01,213.13,212.93,213.05,2542.0,202.9483,203.0626,202.8721,202.9864,2542.0
2023-05-18 14:55:00,213.05,213.19,212.85,212.92,3122.0,202.9864,203.1198,202.7959,202.8625,3122.0
2023-05-18 15:00:00,213.08,213.36,213.0,213.05,4724.0,203.015,203.2818,202.9388,202.9864,4724.0
2023-05-18 15:05:00,213.05,213.56,213.04,213.52,1724.0,202.9864,203.4723,202.9769,203.4342,1724.0
2023-05-18 15:10:00,213.59,213.82,213.53,213.66,4926.0,203.5009,203.72,203.4437,203.5676,4926.0
2023-05-18 15:15:00,213.77,214.16,213.76,214.16,3293.0,203.6724,204.044,203.6629,204.044,3293.0
2023-05-18 15:20:00,214.04,214.07,213.67,213.67,2098.0,203.9296,203.9582,203.5771,203.5771,2098.0
2023-05-18 15:25:00,213.63,214.15,213.63,214.15,5085.0,203.539,204.0344,203.539,204.0344,5085.0
2023-05-18 15:30:00,214.15,214.36,214.05,214.36,6470.0,204.0344,204.2345,203.9392,204.2345,6470.0
2023-05-18 15:35:00,214.31,214.37,214.2,214.37,4311.0,204.1869,204.2441,204.0821,204.2441,4311.0
2023-05-18 15:40:00,214.36,214.5,214.16,214.5,10265.0,204.2345,204.3679,204.044,204.3679,10265.0
2023-05-18 15:45:00,214.65,214.77,214.33,214.37,9468.0,204.5108,204.6252,204.2059,204.2441,9468.0
2023-05-18 15:50:00,214.48,214.92,214.15,214.48,46942.0,204.3489,204.7681,204.0344,204.3489,46942.0
2023-05-18 15:55:00,214.59,215.03,214.55,214.64,36616.0,204.4537,204.8729,204.4156,204.5013,36616.0
2023-05-19 09:30:00,216.89,217.36,215.34,216.17,31182.0,206.645,207.0928,205.1682,205.959,31182.0
2023-05-19 09:35:00,216.5,216.88,216.5,216.51,2576.0,206.2734,206.6355,206.2734,206.283,2576.0
2023-05-19 09:40:00,215.45,215.81,214.65,214.94,3592.0,205.273,205.616,204.5108,204.7871,3592.0
2023-05-19 09:45:00,215.11,216.0,214.65,216.0,2221.0,204.9491,205.7971,204.5108,205.7971,2221.0
2023-05-19 09:50:00,215.34,216.95,215.34,216.95,8019.0,205.1682,206.7022,205.1682,206.7022,8019.0
2023-05-19 09:55:00,217.0,217.17,216.68,216.81,9566.0,206.7498,206.9118,206.4449,206.5688,9566.0
2023-05-19 10:00:00,216.71,216.87,216.51,216.64,4206.0,206.4735,206.626,206.283,206.4068,4206.0
2023-05-19 10:05:00,216.79,217.36,216.79,217.36,9201.0,206.5497,207.0928,206.5497,207.0928,9201.0
2023-05-19 10:10:00,217.25,217.25,216.71,217.01,10062.0,206.988,206.988,206.4735,206.7594,10062.0
2023-05-19 10:15:00,217.03,217.03,215.95,215.95,3530.0,206.7784,206.7784,205.7494,205.7494,3530.0
2023-05-19 10:20:00,216.23,216.24,215.31,215.46,2031.0,206.0162,206.0257,205.1397,205.2826,2031.0
2023-05-19 10:25:00,215.56,216.13,215.51,216.01,3556.0,205.3778,205.9209,205.3302,205.8066,3556.0
2023-05-19 10:30:00,215.91,216.14,215.62,215.63,1336.0,205.7113,205.9304,205.435,205.4445,1336.0
2023-05-19 10:35:00,215.63,215.77,215.04,215.04,3402.0,205.4445,205.5779,204.8824,204.8824,3402.0
2023-05-19 10:40:00,215.48,215.92,215.32,215.92,2320.0,205.3016,205.7208,205.1492,205.7208,2320.0
2023-05-19 10:45:00,215.81,215.83,215.63,215.63,2278.0,205.616,205.6351,205.4445,205.4445,2278.0
2023-05-19 10:50:00,215.68,216.14,215.68,215.95,5116.0,205.4922,205.9304,205.4922,205.7494,5116.0
2023-05-19 10:55:00,216.02,216.02,215.58,215.71,2650.0,205.8161,205.8161,205.3969,205.5208,2650.0
2023-05-19 11:00:00,215.84,216.37,215.84,216.37,917.0,205.6446,206.1496,205.6446,206.1496,917.0
2023-05-19 11:05:00,216.04,216.07,215.16,215.3,5942.0,205.8352,205.8638,204.9967,205.1301,5942.0
2023-05-19 11:10:00,215.2,215.2,214.71,214.81,4159.0,205.0348,205.0348,204.568,204.6633,4159.0
2023-05-19 11:15:00,214.5,214.61,214.08,214.08,2030.0,204.3679,204.4727,203.9678,203.9678,2030.0
2023-05-19 11:20:00,214.18,214.55,214.11,214.12,2517.0,204.063,204.4156,203.9963,204.0059,2517.0
2023-05-19 11:25:00,214.23,214.53,214.0,214.0,2762.0,204.1107,204.3965,203.8915,203.8915,2762.0
2023-05-19 11:30:00,214.1,214.1,213.59,213.89,3759.0,203.9868,203.9868,203.5009,203.7867,3759.0
2023-05-19 11:35:00,213.73,213.73,212.83,212.96,1768.0,203.6343,203.6343,202.7768,202.9007,1768.0
2023-05-19 11:40:00,212.97,213.39,212.7,213.04,8584.0,202.9102,203.3103,202.6529,202.9769,8584.0
2023-05-19 11:45:00,213.15,213.62,213.15,213.62,2208.0,203.0817,203.5295,203.0817,203.5295,2208.0
2023-05-19 11:50:00,213.28,213.84,213.28,213.78,2592.0,203.2055,203.7391,203.2055,203.6819,2592.0
2023-05-19 11:55:00,213.84,214.16,213.74,214.1,4593.0,203.7391,204.044,203.6438,203.9868,4593.0
2023-05-19 12:00:00,213.97,214.29,213.59,213.59,1490.0,203.8629,204.1678,203.5009,203.5009,1490.0
2023-05-19 12:05:00,213.83,213.87,213.64,213.64,826.0,203.7296,203.7677,203.5485,203.5485,826.0
2023-05-19 12:10:00,213.49,213.94,213.49,213.94,1358.0,203.4056,203.8344,203.4056,203.8344,1358.0
2023-05-19 12:15:00,213.94,214.12,213.54,213.99,2829.0,203.8344,204.0059,203.4533,203.882,2829.0
2023-05-19 12:20:00,214.02,214.14,213.95,213.97,1500.0,203.9106,204.0249,203.8439,203.8629,1500.0
2023-05-19 12:25:00,214.03,214.19,213.97,214.01,1770.0,203.9201,204.0726,203.8629,203.9011,1770.0
2023-05-19 12:30:00,213.94,213.94,213.34,213.34,1633.0,203.8344,203.8344,203.2627,203.2627,1633.0
2023-05-19 12:35:00,213.49,214.02,213.47,214.02,1500.0,203.4056,203.9106,203.3866,203.9106,1500.0
2023-05-19 12:40:00,213.61,214.23,213.61,214.19,907.0,203.52,204.1107,203.52,204.0726,907.0
2023-05-19 12:45:00,214.22,214.55,214.12,214.55,1604.0,204.1011,204.4156,204.0059,204.4156,1604.0
2023-05-19 12:50:00,214.68,214.76,214.63,214.65,1020.0,204.5394,204.6156,204.4918,204.5108,1020.0
2023-05-19 12:55:00,214.55,214.65,214.4,214.63,1546.0,204.4156,204.5108,204.2726,204.4918,1546.0
2023-05-19 13:00:00,214.62,214.76,214.6,214.61,324.0,204.4822,204.6156,204.4632,204.4727,324.0
2023-05-19 13:05:00,214.59,214.75,214.58,214.61,500.0,204.4537,204.6061,204.4441,204.4727,500.0
2023-05-19 13:10:00,214.62,214.69,214.58,214.58,653.0,204.4822,204.5489,204.4441,204.4441,653.0
2023-05-19 13:15:00,214.6,214.78,214.54,214.63,2665.0,204.4632,204.6347,204.406,204.4918,2665.0
2023-05-19 13:20:00,214.53,214.71,214.38,214.58,4700.0,204.3965,204.568,204.2536,204.4441,4700.0
2023-05-19 13:25:00,214.47,214.68,214.26,214.67,2307.0,204.3393,204.5394,204.1393,204.5299,2307.0
2023-05-19 13:30:00,214.76,214.97,214.64,214.76,2500.0,204.6156,204.8157,204.5013,204.6156,2500.0
2023-05-19 13:35:00,214.82,214.89,214.71,214.87,742.0,204.6728,204.7395,204.568,204.7204,742.0
2023-05-19 13:40:00,214.95,215.13,214.95,215.1,578.0,204.7967,204.9682,204.7967,204.9396,578.0
2023-05-19 13:45:00,215.09,215.1,214.93,215.01,7300.0,204.93,204.9396,204.7776,204.8538,7300.0
2023-05-19 13:50:00,215.07,215.09,214.77,215.09,1731.0,204.911,204.93,204.6252,204.93,1731.0
2023-05-19 13:55:00,214.99,215.04,214.6,214.6,3567.0,204.8348,204.8824,204.4632,204.4632,3567.0
2023-05-19 14:00:00,214.6,214.71,214.59,214.59,378.0,204.4632,204.568,204.4537,204.4537,378.0
2023-05-19 14:05:00,214.77,214.91,214.7,214.91,500.0,204.6252,204.7585,204.5585,204.7585,500.0
2023-05-19 14:10:00,214.94,215.25,214.84,215.14,4043.0,204.7871,205.0825,204.6919,204.9777,4043.0
2023-05-19 14:15:00,215.03,215.04,214.54,214.97,7525.0,204.8729,204.8824,204.406,204.8157,7525.0
2023-05-19 14:20:00,215.06,215.19,214.98,214.98,2500.0,204.9015,205.0253,204.8252,204.8252,2500.0
2023-05-19 14:25:00,214.98,214.98,214.69,214.7,2000.0,204.8252,204.8252,204.5489,204.5585,2000.0
2023-05-19 14:30:00,214.58,215.08,214.58,214.83,2176.0,204.4441,204.9205,204.4441,204.6823,2176.0
2023-05-19 14:35:00,214.76,215.11,214.76,215.11,1407.0,204.6156,204.9491,204.6156,204.9491,1407.0
2023-05-19 14:40:00,215.05,215.46,215.05,215.24,3391.0,204.8919,205.2826,204.8919,205.073,3391.0
2023-05-19 14:45:00,215.34,215.4,215.14,215.3,7236.0,205.1682,205.2254,204.9777,205.1301,7236.0
2023-05-19 14:50:00,215.43,215.62,215.43,215.62,1405.0,205.254,205.435,205.254,205.435,1405.0
2023-05-19 14:55:00,215.68,215.8,215.59,215.76,2444.0,205.4922,205.6065,205.4064,205.5684,2444.0
2023-05-19 15:00:00,215.81,215.92,215.65,215.72,4545.0,205.616,205.7208,205.4636,205.5303,4545.0
2023-05-19 15:05:00,215.72,215.87,215.49,215.82,4421.0,205.5303,205.6732,205.3112,205.6256,4421.0
2023-05-19 15:10:00,215.92,216.14,215.88,216.03,3243.0,205.7208,205.9304,205.6827,205.8256,3243.0
2023-05-19 15:15:00,216.02,216.07,215.72,215.75,3553.0,205.8161,205.8638,205.5303,205.5589,3553.0
2023-05-19 15:20:00,215.61,215.84,215.51,215.79,6810.0,205.4255,205.6446,205.3302,205.597,6810.0
2023-05-19 15:25:00,215.89,215.89,215.62,215.81,4024.0,205.6923,205.6923,205.435,205.616,4024.0
2023-05-19 15:30:00,215.83,216.06,215.73,216.0,11334.0,205.6351,205.8542,205.5398,205.7971,11334.0
2023-05-19 15:35:00,216.05,216.36,215.97,216.26,5445.0,205.8447,206.1401,205.7685,206.0448,5445.0
2023-05-19 15:40:00,216.28,216.38,216.25,216.3,4501.0,206.0638,206.1591,206.0353,206.0829,4501.0
2023-05-19 15:45:00,216.27,216.88,216.21,216.56,22487.0,206.0543,206.6355,205.9971,206.3306,22487.0
2023-05-19 15:50:00,216.52,216.79,216.38,216.7,17443.0,206.2925,206.5497,206.1591,206.464,17443.0
2023-05-19 15:55:00,216.71,216.9,216.62,216.69,35433.0,206.4735,206.6545,206.3878,206.4545,35433.0
2023-05-22 09:30:00,216.35,217.5,216.35,217.37,11402.0,206.1305,207.2262,206.1305,207.1023,11402.0
2023-05-22 09:35:00,217.36,217.97,217.36,217.85,2093.0,207.0928,207.674,207.0928,207.5597,2093.0
2023-05-22 09:40:00,217.86,218.45,217.01,217.01,3951.0,207.5692,208.1313,206.7594,206.7594,3951.0
2023-05-22 09:45:00,216.8,217.49,216.64,216.64,11664.0,206.5593,207.2167,206.4068,206.4068,11664.0
2023-05-22 09:50:00,216.77,217.03,216.71,216.77,2700.0,206.5307,206.7784,206.4735,206.5307,2700.0
2023-05-22 09:55:00,216.76,217.05,216.47,216.99,6382.0,206.5212,206.7975,206.2449,206.7403,6382.0
2023-05-22 10:00:00,216.67,217.04,216.49,216.52,6893.0,206.4354,206.7879,206.2639,206.2925,6893.0
2023-05-22 10:05:00,216.47,216.79,215.29,215.3,9443.0,206.2449,206.5497,205.1206,205.1301,9443.0
2023-05-22 10:10:00,215.34,216.37,215.34,215.82,6182.0,205.1682,206.1496,205.1682,205.6256,6182.0
2023-05-22 10:15:00,216.08,217.27,216.07,217.11,6178.0,205.8733,207.0071,205.8638,206.8546,6178.0
2023-05-22 10:20:00,217.49,217.5,216.84,217.49,11172.0,207.2167,207.2262,206.5974,207.2167,11172.0
2023-05-22 10:25:00,217.57,217.71,217.02,217.59,6500.0,207.2929,207.4263,206.7689,207.312,6500.0
2023-05-22 10:30:00,217.73,217.83,217.44,217.66,5441.0,207.4453,207.5406,207.169,207.3786,5441.0
2023-05-22 10:35:00,217.82,217.98,217.37,217.71,5744.0,207.5311,207.6835,207.1023,207.4263,5744.0
2023-05-22 10:40:00,217.46,217.59,217.19,217.2,2969.0,207.1881,207.312,206.9309,206.9404,2969.0
2023-05-22 10:45:00,217.3,217.3,216.9,217.1,2017.0,207.0357,207.0357,206.6545,206.8451,2017.0
2023-05-22 10:50:00,217.0,217.32,216.81,216.81,5074.0,206.7498,207.0547,206.5688,206.5688,5074.0
2023-05-22 10:55:00,216.8,217.04,216.49,217.04,4581.0,206.5593,206.7879,206.2639,206.7879,4581.0
2023-05-22 11:00:00,217.15,217.39,216.89,217.39,2903.0,206.8927,207.1214,206.645,207.1214,2903.0
2023-05-22 11:05:00,217.4,217.65,217.11,217.11,5767.0,207.1309,207.3691,206.8546,206.8546,5767.0
2023-05-22 11:10:00,217.13,217.15,216.77,216.95,2262.0,206.8737,206.8927,206.5307,206.7022,2262.0
2023-05-22 11:15:00,217.25,217.52,217.25,217.51,3407.0,206.988,207.2453,206.988,207.2357,3407.0
2023-05-22 11:20:00,217.51,217.71,217.38,217.69,1016.0,207.2357,207.4263,207.1119,207.4072,1016.0
2023-05-22 11:25:00,217.72,217.94,217.6,217.87,1083.0,207.4358,207.6454,207.3215,207.5787,1083.0
2023-05-22 11:30:00,217.78,218.0,217.62,217.89,2902.0,207.493,207.7026,207.3405,207.5978,2902.0
2023-05-22 11:35:00,217.85,217.96,217.84,217.89,587.0,207.5597,207.6645,207.5501,207.5978,587.0
2023-05-22 11:40:00,217.89,218.04,217.88,217.94,1248.0,207.5978,207.7407,207.5883,207.6454,1248.0
2023-05-22 11:45:00,217.92,217.98,217.82,217.98,1617.0,207.6264,207.6835,207.5311,207.6835,1617.0
2023-05-22 11:50:00,218.05,218.1,217.9,217.98,1928.0,207.7502,207.7979,207.6073,207.6835,1928.0
2023-05-22 11:55:00,218.02,218.2,218.02,218.1,1772.0,207.7216,207.8931,207.7216,207.7979,1772.0
2023-05-22 12:00:00,218.27,218.44,218.16,218.35,3524.0,207.9598,208.1218,207.855,208.0361,3524.0
2023-05-22 12:05:00,218.2,218.2,217.86,218.01,921.0,207.8931,207.8931,207.5692,207.7121,921.0
2023-05-22 12:10:00,218.1,218.11,218.08,218.11,713.0,207.7979,207.8074,207.7788,207.8074,713.0
2023-05-22 12:15:00,218.19,218.26,217.96,218.23,1401.0,207.8836,207.9503,207.6645,207.9217,1401.0
2023-05-22 12:20:00,218.24,218.34,217.96,217.96,1110.0,207.9313,208.0265,207.6645,207.6645,1110.0
2023-05-22 12:25:00,218.02,218.18,218.02,218.12,1899.0,207.7216,207.8741,207.7216,207.8169,1899.0
2023-05-22 12:30:00,218.24,218.24,218.07,218.24,1339.0,207.9313,207.9313,207.7693,207.9313,1339.0
2023-05-22 12:35:00,218.12,218.34,218.12,218.3,2612.0,207.8169,208.0265,207.8169,207.9884,2612.0
2023-05-22 12:40:00,218.48,218.48,218.2,218.29,2099.0,208.1599,208.1599,207.8931,207.9789,2099.0
2023-05-22 12:45:00,218.2,218.28,217.96,217.97,2052.0,207.8931,207.9694,207.6645,207.674,2052.0
2023-05-22 12:50:00,217.98,218.13,217.97,218.07,644.0,207.6835,207.8264,207.674,207.7693,644.0
2023-05-22 12:55:00,218.15,218.31,218.15,218.26,3600.0,207.8455,207.9979,207.8455,207.9503,3600.0
2023-05-22 13:00:00,218.29,218.66,218.28,218.55,2524.0,207.9789,208.3314,207.9694,208.2266,2524.0
2023-05-22 13:05:00,218.63,218.83,218.45,218.74,2221.0,208.3028,208.4934,208.1313,208.4076,2221.0
2023-05-22 13:10:00,218.78,218.83,218.11,218.33,3709.0,208.4457,208.4934,207.8074,208.017,3709.0
2023-05-22 13:15:00,218.1,218.71,218.0,218.59,2689.0,207.7979,208.3791,207.7026,208.2647,2689.0
2023-05-22 13:20:00,218.63,218.87,218.62,218.87,1628.0,208.3028,208.5315,208.2933,208.5315,1628.0
2023-05-22 13:25:00,218.71,218.9,218.59,218.74,2853.0,208.3791,208.5601,208.2647,208.4076,2853.0
2023-05-22 13:30:00,218.68,218.68,218.44,218.44,810.0,208.3505,208.3505,208.1218,208.1218,810.0
2023-05-22 13:35:00,218.56,218.62,218.45,218.49,1292.0,208.2361,208.2933,208.1313,208.1694,1292.0
2023-05-22 13:40:00,218.54,218.6,218.53,218.53,500.0,208.2171,208.2742,208.2076,208.2076,500.0
2023-05-22 13:45:00,218.72,218.78,218.72,218.78,504.0,208.3886,208.4457,208.3886,208.4457,504.0
2023-05-22 13:50:00,218.81,218.92,218.76,218.76,440.0,208.4743,208.5791,208.4267,208.4267,440.0
2023-05-22 13:55:00,218.88,219.14,218.85,218.86,6314.0,208.541,208.7887,208.5124,208.522,6314.0
2023-05-22 14:00:00,218.84,218.84,218.61,218.7,1005.0,208.5029,208.5029,208.2838,208.3695,1005.0
2023-05-22 14:05:00,218.7,218.79,218.7,218.79,530.0,208.3695,208.4553,208.3695,208.4553,530.0
2023-05-22 14:10:00,218.85,218.87,218.75,218.87,1200.0,208.5124,208.5315,208.4172,208.5315,1200.0
2023-05-22 14:15:00,218.87,219.06,218.86,218.91,2602.0,208.5315,208.7125,208.522,208.5696,2602.0
2023-05-22 14:20:00,218.9,219.02,218.9,218.96,700.0,208.5601,208.6744,208.5601,208.6172,700.0
2023-05-22 14:25:00,218.9,219.45,218.9,219.45,5452.0,208.5601,209.0841,208.5601,209.0841,5452.0
2023-05-22 14:30:00,219.38,219.62,219.25,219.62,4210.0,209.0174,209.2461,208.8935,209.2461,4210.0
2023-05-22 14:35:00,219.62,219.62,219.08,219.08,3750.0,209.2461,209.2461,208.7316,208.7316,3750.0
2023-05-22 14:40:00,219.01,219.29,219.0,219.29,2603.0,208.6649,208.9317,208.6554,208.9317,2603.0
2023-05-22 14:45:00,219.31,219.77,219.25,219.57,4540.0,208.9507,209.389,208.8935,209.1984,4540.0
2023-05-22 14:50:00,219.69,219.86,219.64,219.73,1487.0,209.3128,209.4747,209.2651,209.3509,1487.0
2023-05-22 14:55:00,219.64,219.69,219.2,219.47,3739.0,209.2651,209.3128,208.8459,209.1032,3739.0
2023-05-22 15:00:00,219.58,219.77,219.57,219.59,3270.0,209.208,209.389,209.1984,209.2175,3270.0
2023-05-22 15:05:00,219.68,219.79,219.65,219.69,1582.0,209.3032,209.408,209.2747,209.3128,1582.0
2023-05-22 15:10:00,219.63,219.67,219.46,219.55,3942.0,209.2556,209.2937,209.0936,209.1794,3942.0
2023-05-22 15:15:00,219.44,219.46,219.04,219.06,5886.0,209.0746,209.0936,208.6935,208.7125,5886.0
2023-05-22 15:20:00,219.06,219.06,218.65,218.68,5354.0,208.7125,208.7125,208.3219,208.3505,5354.0
2023-05-22 15:25:00,218.68,218.68,218.3,218.38,3781.0,208.3505,208.3505,207.9884,208.0646,3781.0
2023-05-22 15:30:00,218.53,218.56,218.11,218.28,5771.0,208.2076,208.2361,207.8074,207.9694,5771.0
2023-05-22 15:35:00,218.27,218.27,217.96,218.01,5125.0,207.9598,207.9598,207.6645,207.7121,5125.0
2023-05-22 15:40:00,217.99,218.08,217.82,217.99,11059.0,207.6931,207.7788,207.5311,207.6931,11059.0
2023-05-22 15:45:00,218.0,218.1,217.85,217.85,8577.0,207.7026,207.7979,207.5597,207.5597,8577.0
2023-05-22 15:50:00,217.92,218.17,217.84,218.04,9452.0,207.6264,207.8646,207.5501,207.7407,9452.0
2023-05-22 15:55:00,218.01,218.17,217.9,218.01,24969.0,207.7121,207.8646,207.6073,207.7121,24969.0
2023-05-23 09:30:00,216.54,216.8,216.54,216.64,10025.0,206.3116,206.5593,206.3116,206.4068,10025.0
2023-05-23 09:35:00,216.54,216.54,215.01,215.56,6404.0,206.3116,206.3116,204.8538,205.3778,6404.0
2023-05-23 09:40:00,215.65,216.25,215.59,216.25,2100.0,205.4636,206.0353,205.4064,206.0353,2100.0
2023-05-23 09:45:00,216.36,216.79,216.24,216.69,1750.0,206.1401,206.5497,206.0257,206.4545,1750.0
2023-05-23 09:50:00,216.89,217.14,216.73,216.73,1100.0,206.645,206.8832,206.4926,206.4926,1100.0
2023-05-23 09:55:00,216.69,216.96,216.6,216.75,9110.0,206.4545,206.7117,206.3687,206.5116,9110.0
2023-05-23 10:00:00,216.77,217.07,216.46,216.46,3142.0,206.5307,206.8165,206.2353,206.2353,3142.0
2023-05-23 10:05:00,216.45,217.19,216.41,217.19,2616.0,206.2258,206.9309,206.1877,206.9309,2616.0
2023-05-23 10:10:00,216.78,217.11,216.72,217.03,1151.0,206.5402,206.8546,206.4831,206.7784,1151.0
2023-05-23 10:15:00,216.99,217.53,216.8,217.15,1900.0,206.7403,207.2548,206.5593,206.8927,1900.0
2023-05-23 10:20:00,217.36,217.63,217.15,217.56,2436.0,207.0928,207.3501,206.8927,207.2834,2436.0
2023-05-23 10:25:00,217.5,217.93,217.5,217.63,1160.0,207.2262,207.6359,207.2262,207.3501,1160.0
2023-05-23 10:30:00,217.8,218.0,217.63,217.66,1766.0,207.512,207.7026,207.3501,207.3786,1766.0
2023-05-23 10:35:00,217.94,218.12,217.78,217.94,1400.0,207.6454,207.8169,207.493,207.6454,1400.0
2023-05-23 10:40:00,217.72,217.72,217.66,217.67,300.0,207.4358,207.4358,207.3786,207.3882,300.0
2023-05-23 10:45:00,217.61,217.61,217.6,217.61,100.0,207.331,207.331,207.3215,207.331,100.0
2023-05-23 10:50:00,217.75,217.75,217.25,217.71,5092.0,207.4644,207.4644,206.988,207.4263,5092.0
2023-05-23 10:55:00,217.76,217.76,217.38,217.53,1099.0,207.4739,207.4739,207.1119,207.2548,1099.0
2023-05-23 11:00:00,217.52,217.71,217.4,217.65,2694.0,207.2453,207.4263,207.1309,207.3691,2694.0
2023-05-23 11:05:00,217.74,217.74,217.36,217.4,1715.0,207.4549,207.4549,207.0928,207.1309,1715.0
2023-05-23 11:10:00,217.53,217.78,217.44,217.78,4400.0,207.2548,207.493,207.169,207.493,4400.0
2023-05-23 11:15:00,218.0,218.04,217.74,217.81,2734.0,207.7026,207.7407,207.4549,207.5216,2734.0
2023-05-23 11:20:00,217.59,218.16,217.59,218.09,1500.0,207.312,207.855,207.312,207.7883,1500.0
2023-05-23 11:25:00,218.24,218.4,218.24,218.38,1276.0,207.9313,208.0837,207.9313,208.0646,1276.0
2023-05-23 11:30:00,218.2,218.55,218.2,218.3,2094.0,207.8931,208.2266,207.8931,207.9884,2094.0
2023-05-23 11:35:00,218.37,218.37,218.21,218.21,300.0,208.0551,208.0551,207.9027,207.9027,300.0
2023-05-23 11:40:00,218.57,218.57,218.41,218.42,645.0,208.2457,208.2457,208.0932,208.1028,645.0
2023-05-23 11:45:00,218.48,218.48,218.48,218.48,100.0,208.1599,208.1599,208.1599,208.1599,100.0
2023-05-23 11:50:00,218.43,218.52,218.43,218.51,940.0,208.1123,208.198,208.1123,208.1885,940.0
2023-05-23 11:55:00,218.64,218.75,218.6,218.6,707.0,208.3124,208.4172,208.2742,208.2742,707.0
2023-05-23 12:00:00,218.3,218.31,218.3,218.3,275.0,207.9884,207.9979,207.9884,207.9884,275.0
2023-05-23 12:05:00,218.47,218.53,218.2,218.32,2696.0,208.1504,208.2076,207.8931,208.0075,2696.0
2023-05-23 12:10:00,218.49,218.49,218.0,218.16,1646.0,208.1694,208.1694,207.7026,207.855,1646.0
2023-05-23 12:15:00,218.31,218.32,217.62,217.66,7713.0,207.9979,208.0075,207.3405,207.3786,7713.0
2023-05-23 12:20:00,217.85,217.88,217.85,217.88,200.0,207.5597,207.5883,207.5597,207.5883,200.0
2023-05-23 12:25:00,217.87,218.17,217.86,218.17,2896.0,207.5787,207.8646,207.5692,207.8646,2896.0
2023-05-23 12:30:00,218.22,218.4,218.09,218.17,4073.0,207.9122,208.0837,207.7883,207.8646,4073.0
2023-05-23 12:35:00,218.04,218.07,217.69,217.69,1301.0,207.7407,207.7693,207.4072,207.4072,1301.0
2023-05-23 12:40:00,217.39,217.52,217.34,217.34,1264.0,207.1214,207.2453,207.0738,207.0738,1264.0
2023-05-23 12:45:00,217.3,217.3,216.85,217.14,1574.0,207.0357,207.0357,206.6069,206.8832,1574.0
2023-05-23 12:50:00,217.21,217.27,217.12,217.24,400.0,206.9499,207.0071,206.8642,206.9785,400.0
2023-05-23 12:55:00,217.29,217.42,217.13,217.13,1067.0,207.0261,207.15,206.8737,206.8737,1067.0
2023-05-23 13:00:00,217.32,217.41,217.05,217.16,3171.0,207.0547,207.1405,206.7975,206.9023,3171.0
2023-05-23 13:05:00,217.04,217.42,217.03,217.42,10880.0,206.7879,207.15,206.7784,207.15,10880.0
2023-05-23 13:10:00,217.32,217.33,217.2,217.2,812.0,207.0547,207.0642,206.9404,206.9404,812.0
2023-05-23 13:15:00,217.27,217.33,217.26,217.33,500.0,207.0071,207.0642,206.9975,207.0642,500.0
2023-05-23 13:20:00,217.33,217.48,217.13,217.13,1200.0,207.0642,207.2072,206.8737,206.8737,1200.0
2023-05-23 13:25:00,217.13,217.13,216.59,216.63,1717.0,206.8737,206.8737,206.3592,206.3973,1717.0
2023-05-23 13:30:00,216.25,216.49,216.19,216.4,1217.0,206.0353,206.2639,205.9781,206.1782,1217.0
2023-05-23 13:35:00,216.4,216.84,216.36,216.36,8412.0,206.1782,206.5974,206.1401,206.1401,8412.0
2023-05-23 13:40:00,216.47,216.93,216.46,216.93,3396.0,206.2449,206.6831,206.2353,206.6831,3396.0
2023-05-23 13:45:00,216.93,216.93,216.74,216.81,900.0,206.6831,206.6831,206.5021,206.5688,900.0
2023-05-23 13:50:00,216.82,217.06,216.81,217.06,451.0,206.5783,206.807,206.5688,206.807,451.0
2023-05-23 13:55:00,216.73,216.83,216.64,216.8,2139.0,206.4926,206.5879,206.4068,206.5593,2139.0
2023-05-23 14:00:00,216.88,217.09,216.87,217.06,820.0,206.6355,206.8356,206.626,206.807,820.0
2023-05-23 14:05:00,217.07,217.17,216.85,216.85,1551.0,206.8165,206.9118,206.6069,206.6069,1551.0
2023-05-23 14:10:00,216.84,216.85,216.57,216.57,700.0,206.5974,206.6069,206.3401,206.3401,700.0
2023-05-23 14:15:00,216.31,216.35,216.0,216.2,1709.0,206.0924,206.1305,205.7971,205.9876,1709.0
2023-05-23 14:20:00,216.08,216.08,215.51,215.52,1326.0,205.8733,205.8733,205.3302,205.3397,1326.0
2023-05-23 14:25:00,215.25,215.92,215.13,215.76,3084.0,205.0825,205.7208,204.9682,205.5684,3084.0
2023-05-23 14:30:00,215.71,216.15,215.66,215.72,6487.0,205.5208,205.94,205.4731,205.5303,6487.0
2023-05-23 14:35:00,215.94,215.94,215.55,215.77,1597.0,205.7399,205.7399,205.3683,205.5779,1597.0
2023-05-23 14:40:00,215.77,215.77,215.37,215.58,3658.0,205.5779,205.5779,205.1968,205.3969,3658.0
2023-05-23 14:45:00,215.64,216.18,215.63,216.06,1930.0,205.4541,205.9686,205.4445,205.8542,1930.0
2023-05-23 14:50:00,216.28,216.61,216.26,216.5,3481.0,206.0638,206.3782,206.0448,206.2734,3481.0
2023-05-23 14:55:00,216.62,216.66,216.57,216.57,800.0,206.3878,206.4259,206.3401,206.3401,800.0
2023-05-23 15:00:00,216.59,216.71,216.4,216.57,1873.0,206.3592,206.4735,206.1782,206.3401,1873.0
2023-05-23 15:05:00,216.58,216.58,216.43,216.43,416.0,206.3497,206.3497,206.2067,206.2067,416.0
2023-05-23 15:10:00,216.69,216.86,216.69,216.86,753.0,206.4545,206.6164,206.4545,206.6164,753.0
2023-05-23 15:15:00,216.98,217.01,216.49,216.49,3732.0,206.7308,206.7594,206.2639,206.2639,3732.0
2023-05-23 15:20:00,216.39,216.84,216.39,216.84,1137.0,206.1686,206.5974,206.1686,206.5974,1137.0
2023-05-23 15:25:00,216.92,217.33,216.86,217.31,3087.0,206.6736,207.0642,206.6164,207.0452,3087.0
2023-05-23 15:30:00,217.34,217.38,216.93,217.02,7707.0,207.0738,207.1119,206.6831,206.7689,7707.0
2023-05-23 15:35:00,216.99,217.14,216.99,216.99,2809.0,206.7403,206.8832,206.7403,206.7403,2809.0
2023-05-23 15:40:00,216.98,217.15,216.9,216.91,5230.0,206.7308,206.8927,206.6545,206.6641,5230.0
2023-05-23 15:45:00,216.81,217.0,216.79,216.83,5250.0,206.5688,206.7498,206.5497,206.5879,5250.0
2023-05-23 15:50:00,216.76,216.76,215.81,216.05,20638.0,206.5212,206.5212,205.616,205.8447,20638.0
2023-05-23 15:55:00,216.09,216.46,215.91,216.0,17740.0,205.8828,206.2353,205.7113,205.7971,17740.0
2023-05-24 09:30:00,214.85,214.9,213.55,214.13,13761.0,204.7014,204.749,203.4628,204.0154,13761.0
2023-05-24 09:35:00,213.5,213.74,212.65,212.91,4698.0,203.4152,203.6438,202.6053,202.853,4698.0
2023-05-24 09:40:00,213.42,213.72,213.42,213.53,509.0,203.3389,203.6248,203.3389,203.4437,509.0
2023-05-24 09:45:00,213.52,213.77,212.77,213.15,4276.0,203.4342,203.6724,202.7196,203.0817,4276.0
2023-05-24 09:50:00,213.13,213.13,212.2,212.62,2070.0,203.0626,203.0626,202.1766,202.5767,2070.0
2023-05-24 09:55:00,212.44,212.92,212.4,212.71,1283.0,202.4052,202.8625,202.3671,202.6625,1283.0
2023-05-24 10:00:00,212.55,212.79,212.47,212.47,1423.0,202.51,202.7387,202.4338,202.4338,1423.0
2023-05-24 10:05:00,212.59,212.6,211.28,211.28,7295.0,202.5481,202.5577,201.3,201.3,7295.0
2023-05-24 10:10:00,211.34,211.69,211.1,211.42,13580.0,201.3572,201.6906,201.1285,201.4334,13580.0
2023-05-24 10:15:00,211.48,211.7,211.3,211.66,3337.0,201.4906,201.7002,201.3191,201.6621,3337.0
2023-05-24 10:20:00,211.68,211.68,211.18,211.53,2745.0,201.6811,201.6811,201.2047,201.5382,2745.0
2023-05-24 10:25:00,211.48,211.94,211.47,211.94,1818.0,201.4906,201.9288,201.481,201.9288,1818.0
2023-05-24 10:30:00,212.05,212.05,211.89,212.02,1208.0,202.0336,202.0336,201.8812,202.0051,1208.0
2023-05-24 10:35:00,212.23,212.61,212.13,212.61,882.0,202.2051,202.5672,202.1099,202.5672,882.0
2023-05-24 10:40:00,212.61,213.22,212.6,212.9,2276.0,202.5672,203.1484,202.5577,202.8435,2276.0
2023-05-24 10:45:00,212.82,212.82,212.12,212.13,609.0,202.7673,202.7673,202.1003,202.1099,609.0
2023-05-24 10:50:00,212.1,212.12,211.71,211.72,2198.0,202.0813,202.1003,201.7097,201.7192,2198.0
2023-05-24 10:55:00,211.85,212.1,211.61,211.9,3602.0,201.8431,202.0813,201.6144,201.8907,3602.0
2023-05-24 11:00:00,212.01,212.11,211.78,211.79,1992.0,201.9955,202.0908,201.7764,201.7859,1992.0
2023-05-24 11:05:00,211.87,212.09,211.76,211.88,2065.0,201.8621,202.0718,201.7573,201.8717,2065.0
2023-05-24 11:10:00,211.89,212.34,211.8,211.8,3403.0,201.8812,202.3099,201.7955,201.7955,3403.0
2023-05-24 11:15:00,211.99,212.18,211.61,211.75,1100.0,201.9765,202.1575,201.6144,201.7478,1100.0
2023-05-24 11:20:00,211.98,212.94,211.98,212.94,1658.0,201.9669,202.8816,201.9669,202.8816,1658.0
2023-05-24 11:25:00,212.94,213.11,212.4,212.4,3251.0,202.8816,203.0436,202.3671,202.3671,3251.0
2023-05-24 11:30:00,212.2,212.26,212.1,212.2,1300.0,202.1766,202.2337,202.0813,202.1766,1300.0
2023-05-24 11:35:00,212.26,212.27,212.01,212.08,978.0,202.2337,202.2433,201.9955,202.0622,978.0
2023-05-24 11:40:00,212.35,212.37,211.74,211.95,2300.0,202.3195,202.3385,201.7383,201.9384,2300.0
2023-05-24 11:45:00,211.87,211.87,211.65,211.65,300.0,201.8621,201.8621,201.6525,201.6525,300.0
2023-05-24 11:50:00,211.84,211.92,211.65,211.74,1603.0,201.8336,201.9098,201.6525,201.7383,1603.0
2023-05-24 11:55:00,211.74,211.74,211.59,211.59,1000.0,201.7383,201.7383,201.5954,201.5954,1000.0
2023-05-24 12:00:00,211.7,211.92,211.65,211.65,2501.0,201.7002,201.9098,201.6525,201.6525,2501.0
2023-05-24 12:05:00,211.93,212.02,211.72,211.81,726.0,201.9193,202.0051,201.7192,201.805,726.0
2023-05-24 12:10:00,211.7,211.7,211.3,211.48,1075.0,201.7002,201.7002,201.3191,201.4906,1075.0
2023-05-24 12:15:00,211.54,211.54,211.08,211.17,2446.0,201.5477,201.5477,201.1095,201.1952,2446.0
2023-05-24 12:20:00,211.09,211.39,210.93,211.25,4581.0,201.119,201.4048,200.9665,201.2714,4581.0
2023-05-24 12:25:00,211.31,211.74,211.31,211.74,900.0,201.3286,201.7383,201.3286,201.7383,900.0
2023-05-24 12:30:00,211.68,211.69,211.49,211.51,900.0,201.6811,201.6906,201.5001,201.5191,900.0
2023-05-24 12:35:00,211.51,211.65,211.26,211.63,3494.0,201.5191,201.6525,201.281,201.6335,3494.0
2023-05-24 12:40:00,211.66,211.82,211.47,211.58,2792.0,201.6621,201.8145,201.481,201.5858,2792.0
2023-05-24 12:45:00,211.38,211.55,211.37,211.55,904.0,201.3953,201.5573,201.3858,201.5573,904.0
2023-05-24 12:50:00,211.5,211.5,211.31,211.41,2024.0,201.5096,201.5096,201.3286,201.4239,2024.0
2023-05-24 12:55:00,211.35,211.41,211.1,211.14,2750.0,201.3667,201.4239,201.1285,201.1666,2750.0
2023-05-24 13:00:00,211.14,211.22,210.41,210.41,6363.0,201.1666,201.2428,200.4711,200.4711,6363.0
2023-05-24 13:05:00,210.41,210.56,210.33,210.42,12837.0,200.4711,200.614,200.3949,200.4806,12837.0
2023-05-24 13:10:00,210.47,210.65,210.38,210.52,4158.0,200.5283,200.6998,200.4425,200.5759,4158.0
2023-05-24 13:15:00,210.68,210.86,210.45,210.77,1221.0,200.7284,200.8999,200.5092,200.8141,1221.0
2023-05-24 13:20:00,210.83,211.29,210.82,210.84,3037.0,200.8713,201.3095,200.8617,200.8808,3037.0
2023-05-24 13:25:00,210.65,210.8,210.55,210.75,1200.0,200.6998,200.8427,200.6045,200.795,1200.0
2023-05-24 13:30:00,210.7,210.98,210.64,210.93,1642.0,200.7474,201.0142,200.6902,200.9665,1642.0
2023-05-24 13:35:00,210.96,211.09,210.93,210.93,1912.0,200.9951,201.119,200.9665,200.9665,1912.0
2023-05-24 13:40:00,211.04,211.18,210.98,211.18,1772.0,201.0714,201.2047,201.0142,201.2047,1772.0
2023-05-24 13:45:00,211.18,211.26,210.69,210.69,2912.0,201.2047,201.281,200.7379,200.7379,2912.0
2023-05-24 13:50:00,210.76,211.0,210.76,210.91,1696.0,200.8046,201.0332,200.8046,200.9475,1696.0
2023-05-24 13:55:00,210.9,210.97,210.9,210.97,853.0,200.938,201.0047,200.938,201.0047,853.0
2023-05-24 14:00:00,211.02,211.13,210.94,211.09,1000.0,201.0523,201.1571,200.9761,201.119,1000.0
2023-05-24 14:05:00,211.02,211.25,211.02,211.08,1808.0,201.0523,201.2714,201.0523,201.1095,1808.0
2023-05-24 14:10:00,211.08,211.18,210.84,210.84,1769.0,201.1095,201.2047,200.8808,200.8808,1769.0
2023-05-24 14:15:00,210.85,211.04,210.59,210.92,2844.0,200.8903,201.0714,200.6426,200.957,2844.0
2023-05-24 14:20:00,210.89,210.89,210.49,210.65,1017.0,200.9284,200.9284,200.5473,200.6998,1017.0
2023-05-24 14:25:00,210.68,210.74,210.57,210.59,1341.0,200.7284,200.7855,200.6236,200.6426,1341.0
2023-05-24 14:30:00,210.55,210.78,210.55,210.76,1663.0,200.6045,200.8236,200.6045,200.8046,1663.0
2023-05-24 14:35:00,210.86,211.05,210.68,211.02,1673.0,200.8999,201.0809,200.7284,201.0523,1673.0
2023-05-24 14:40:00,211.16,211.21,211.07,211.12,500.0,201.1857,201.2333,201.0999,201.1476,500.0
2023-05-24 14:45:00,211.18,211.18,211.04,211.13,898.0,201.2047,201.2047,201.0714,201.1571,898.0
2023-05-24 14:50:00,211.02,211.08,210.79,210.79,5201.0,201.0523,201.1095,200.8332,200.8332,5201.0
2023-05-24 14:55:00,210.82,210.82,210.34,210.63,3629.0,200.8617,200.8617,200.4044,200.6807,3629.0
2023-05-24 15:00:00,210.59,210.6,210.53,210.53,300.0,200.6426,200.6521,200.5854,200.5854,300.0
2023-05-24 15:05:00,210.39,210.64,210.39,210.56,3032.0,200.4521,200.6902,200.4521,200.614,3032.0
2023-05-24 15:10:00,210.41,210.95,210.4,210.95,5222.0,200.4711,200.9856,200.4616,200.9856,5222.0
2023-05-24 15:15:00,210.95,211.49,210.95,211.49,3520.0,200.9856,201.5001,200.9856,201.5001,3520.0
2023-05-24 15:20:00,211.51,211.88,211.49,211.64,4413.0,201.5191,201.8717,201.5001,201.643,4413.0
2023-05-24 15:25:00,211.72,211.82,211.34,211.34,1700.0,201.7192,201.8145,201.3572,201.3572,1700.0
2023-05-24 15:30:00,211.26,211.83,211.22,211.5,8222.0,201.281,201.824,201.2428,201.5096,8222.0
2023-05-24 15:35:00,211.38,211.41,211.1,211.15,5681.0,201.3953,201.4239,201.1285,201.1762,5681.0
2023-05-24 15:40:00,211.23,211.28,210.85,210.94,7845.0,201.2524,201.3,200.8903,200.9761,7845.0
2023-05-24 15:45:00,210.85,211.0,210.8,210.95,10486.0,200.8903,201.0332,200.8427,200.9856,10486.0
2023-05-24 15:50:00,210.91,210.91,210.07,210.48,30631.0,200.9475,200.9475,200.1472,200.5378,30631.0
2023-05-24 15:55:00,210.39,210.66,210.25,210.54,44534.0,200.4521,200.7093,200.3187,200.595,44534.0
2023-05-25 09:30:00,210.0,210.79,209.05,210.79,16178.0,200.0805,200.8332,199.1753,200.8332,16178.0
2023-05-25 09:35:00,210.89,211.64,209.28,209.55,4740.0,200.9284,201.643,199.3945,199.6517,4740.0
2023-05-25 09:40:00,209.55,210.52,209.55,210.44,2096.0,199.6517,200.5759,199.6517,200.4997,2096.0
2023-05-25 09:45:00,210.53,211.93,210.52,211.93,6669.0,200.5854,201.9193,200.5759,201.9193,6669.0
2023-05-25 09:50:00,211.17,211.97,210.6,211.21,4670.0,201.1952,201.9574,200.6521,201.2333,4670.0
2023-05-25 09:55:00,211.88,212.66,211.63,212.48,16900.0,201.8717,202.6148,201.6335,202.4433,16900.0
2023-05-25 10:00:00,212.5,212.77,211.55,211.9,5036.0,202.4624,202.7196,201.5573,201.8907,5036.0
2023-05-25 10:05:00,211.45,211.76,210.56,210.57,1670.0,201.462,201.7573,200.614,200.6236,1670.0
2023-05-25 10:10:00,210.5,211.07,210.5,210.54,2142.0,200.5569,201.0999,200.5569,200.595,2142.0
2023-05-25 10:15:00,210.7,211.15,210.7,210.93,2122.0,200.7474,201.1762,200.7474,200.9665,2122.0
2023-05-25 10:20:00,210.75,210.76,210.39,210.4,500.0,200.795,200.8046,200.4521,200.4616,500.0
2023-05-25 10:25:00,210.65,211.35,210.64,211.19,2100.0,200.6998,201.3667,200.6902,201.2143,2100.0
2023-05-25 10:30:00,211.05,211.36,210.72,210.79,1811.0,201.0809,201.3762,200.7665,200.8332,1811.0
2023-05-25 10:35:00,210.81,211.16,210.8,211.09,2959.0,200.8522,201.1857,200.8427,201.119,2959.0
2023-05-25 10:40:00,211.05,211.73,211.03,211.5,1043.0,201.0809,201.7288,201.0618,201.5096,1043.0
2023-05-25 10:45:00,211.37,211.52,210.69,210.69,3265.0,201.3858,201.5287,200.7379,200.7379,3265.0
2023-05-25 10:50:00,210.84,211.11,210.84,211.06,2800.0,200.8808,201.138,200.8808,201.0904,2800.0
2023-05-25 10:55:00,211.16,211.16,210.7,210.7,2442.0,201.1857,201.1857,200.7474,200.7474,2442.0
2023-05-25 11:00:00,211.02,211.25,211.02,211.25,500.0,201.0523,201.2714,201.0523,201.2714,500.0
2023-05-25 11:05:00,211.44,211.56,211.29,211.36,1045.0,201.4525,201.5668,201.3095,201.3762,1045.0
2023-05-25 11:10:00,211.36,211.53,211.07,211.28,2316.0,201.3762,201.5382,201.0999,201.3,2316.0
2023-05-25 11:15:00,211.05,211.05,210.24,210.24,1200.0,201.0809,201.0809,200.3091,200.3091,1200.0
2023-05-25 11:20:00,210.12,210.25,209.76,209.88,7578.0,200.1948,200.3187,199.8518,199.9661,7578.0
2023-05-25 11:25:00,209.72,209.94,209.56,209.61,4218.0,199.8137,200.0233,199.6613,199.7089,4218.0
2023-05-25 11:30:00,209.39,209.45,208.88,208.9,6075.0,199.4993,199.5565,199.0134,199.0324,6075.0
2023-05-25 11:35:00,209.05,209.16,208.7,208.82,7625.0,199.1753,199.2802,198.8419,198.9562,7625.0
2023-05-25 11:40:00,208.78,209.02,208.64,208.86,4384.0,198.9181,199.1468,198.7847,198.9943,4384.0
2023-05-25 11:45:00,208.92,209.15,208.92,209.15,827.0,199.0515,199.2706,199.0515,199.2706,827.0
2023-05-25 11:50:00,209.02,209.6,209.02,209.46,3821.0,199.1468,199.6994,199.1468,199.566,3821.0
2023-05-25 11:55:00,209.27,209.76,209.27,209.76,2606.0,199.385,199.8518,199.385,199.8518,2606.0
2023-05-25 12:00:00,209.76,210.06,209.76,209.96,699.0,199.8518,200.1376,199.8518,200.0424,699.0
2023-05-25 12:05:00,209.99,210.24,209.99,210.24,554.0,200.0709,200.3091,200.0709,200.3091,554.0
2023-05-25 12:10:00,210.26,210.49,210.26,210.49,370.0,200.3282,200.5473,200.3282,200.5473,370.0
2023-05-25 12:15:00,210.59,210.62,210.59,210.62,400.0,200.6426,200.6712,200.6426,200.6712,400.0
2023-05-25 12:20:00,210.63,210.66,210.46,210.47,1912.0,200.6807,200.7093,200.5187,200.5283,1912.0
2023-05-25 12:25:00,210.19,210.35,210.19,210.26,1807.0,200.2615,200.4139,200.2615,200.3282,1807.0
2023-05-25 12:30:00,210.05,210.07,209.69,209.74,1100.0,200.1281,200.1472,199.7851,199.8328,1100.0
2023-05-25 12:35:00,210.08,210.19,210.06,210.12,1224.0,200.1567,200.2615,200.1376,200.1948,1224.0
2023-05-25 12:40:00,210.19,210.4,210.16,210.4,1096.0,200.2615,200.4616,200.2329,200.4616,1096.0
2023-05-25 12:45:00,210.31,210.47,210.13,210.25,1228.0,200.3758,200.5283,200.2043,200.3187,1228.0
2023-05-25 12:50:00,210.17,210.17,210.16,210.17,100.0,200.2424,200.2424,200.2329,200.2424,100.0
2023-05-25 12:55:00,210.19,210.41,209.84,209.98,1818.0,200.2615,200.4711,199.928,200.0614,1818.0
2023-05-25 13:00:00,209.85,209.85,209.62,209.82,2009.0,199.9376,199.9376,199.7184,199.909,2009.0
2023-05-25 13:05:00,209.79,210.07,209.78,210.02,1994.0,199.8804,200.1472,199.8709,200.0995,1994.0
2023-05-25 13:10:00,210.05,210.21,210.05,210.21,1811.0,200.1281,200.2806,200.1281,200.2806,1811.0
2023-05-25 13:15:00,210.39,210.64,210.28,210.28,1349.0,200.4521,200.6902,200.3472,200.3472,1349.0
2023-05-25 13:20:00,210.59,210.78,210.45,210.78,1764.0,200.6426,200.8236,200.5092,200.8236,1764.0
2023-05-25 13:25:00,210.8,211.01,210.69,211.0,1919.0,200.8427,201.0428,200.7379,201.0332,1919.0
2023-05-25 13:30:00,210.77,210.89,210.77,210.77,1500.0,200.8141,200.9284,200.8141,200.8141,1500.0
2023-05-25 13:35:00,210.71,210.89,210.6,210.89,935.0,200.7569,200.9284,200.6521,200.9284,935.0
2023-05-25 13:40:00,210.94,211.08,210.76,210.77,904.0,200.9761,201.1095,200.8046,200.8141,904.0
2023-05-25 13:45:00,210.93,210.93,210.92,210.93,108.0,200.9665,200.9665,200.957,200.9665,108.0
2023-05-25 13:50:00,210.9,210.9,210.64,210.64,1000.0,200.938,200.938,200.6902,200.6902,1000.0
2023-05-25 13:55:00,210.53,210.95,210.53,210.9,2178.0,200.5854,200.9856,200.5854,200.938,2178.0
2023-05-25 14:00:00,211.03,211.72,211.03,211.15,2196.0,201.0618,201.7192,201.0618,201.1762,2196.0
2023-05-25 14:05:00,211.17,211.33,210.81,210.81,1594.0,201.1952,201.3477,200.8522,200.8522,1594.0
2023-05-25 14:10:00,210.83,210.88,210.43,210.88,1000.0,200.8713,200.9189,200.4902,200.9189,1000.0
2023-05-25 14:15:00,210.84,210.98,210.77,210.88,4180.0,200.8808,201.0142,200.8141,200.9189,4180.0
2023-05-25 14:20:00,210.91,210.93,210.84,210.84,400.0,200.9475,200.9665,200.8808,200.8808,400.0
2023-05-25 14:25:00,210.71,211.29,210.71,211.26,15858.0,200.7569,201.3095,200.7569,201.281,15858.0
2023-05-25 14:30:00,211.39,211.57,211.05,211.1,2952.0,201.4048,201.5763,201.0809,201.1285,2952.0
2023-05-25 14:35:00,211.1,211.13,210.99,211.01,686.0,201.1285,201.1571,201.0237,201.0428,686.0
2023-05-25 14:40:00,211.16,211.16,210.65,210.65,1807.0,201.1857,201.1857,200.6998,200.6998,1807.0
2023-05-25 14:45:00,210.61,210.91,210.5,210.84,2379.0,200.6617,200.9475,200.5569,200.8808,2379.0
2023-05-25 14:50:00,211.0,211.1,211.0,211.1,630.0,201.0332,201.1285,201.0332,201.1285,630.0
2023-05-25 14:55:00,210.96,210.96,210.65,210.84,3590.0,200.9951,200.9951,200.6998,200.8808,3590.0
2023-05-25 15:00:00,210.94,211.07,210.83,210.86,2200.0,200.9761,201.0999,200.8713,200.8999,2200.0
2023-05-25 15:05:00,210.97,210.98,210.73,210.84,1500.0,201.0047,201.0142,200.776,200.8808,1500.0
2023-05-25 15:10:00,210.77,211.05,210.76,210.95,4188.0,200.8141,201.0809,200.8046,200.9856,4188.0
2023-05-25 15:15:00,210.87,210.87,210.68,210.85,1618.0,200.9094,200.9094,200.7284,200.8903,1618.0
2023-05-25 15:20:00,210.7,210.85,210.69,210.77,2258.0,200.7474,200.8903,200.7379,200.8141,2258.0
2023-05-25 15:25:00,210.75,211.15,210.68,210.93,2677.0,200.795,201.1762,200.7284,200.9665,2677.0
2023-05-25 15:30:00,210.92,211.16,210.74,210.78,3911.0,200.957,201.1857,200.7855,200.8236,3911.0
2023-05-25 15:35:00,210.75,210.97,210.68,210.89,6695.0,200.795,201.0047,200.7284,200.9284,6695.0
2023-05-25 15:40:00,210.92,210.93,210.73,210.83,5350.0,200.957,200.9665,200.776,200.8713,5350.0
2023-05-25 15:45:00,210.85,211.0,210.74,210.74,4263.0,200.8903,201.0332,200.7855,200.7855,4263.0
2023-05-25 15:50:00,210.67,210.72,210.32,210.44,22221.0,200.7188,200.7665,200.3854,200.4997,22221.0
2023-05-25 15:55:00,210.53,211.0,210.41,210.96,62893.0,200.5854,201.0332,200.4711,200.9951,62893.0
2023-05-26 09:30:00,212.31,212.9,212.01,212.71,8357.0,202.2814,202.8435,201.9955,202.6625,8357.0
2023-05-26 09:35:00,213.41,213.42,210.77,211.7,5010.0,203.3294,203.3389,200.8141,201.7002,5010.0
2023-05-26 09:40:00,211.99,212.22,211.58,211.58,2663.0,201.9765,202.1956,201.5858,201.5858,2663.0
2023-05-26 09:45:00,212.2,212.38,211.48,211.48,3016.0,202.1766,202.3481,201.4906,201.4906,3016.0
2023-05-26 09:50:00,211.17,211.45,211.0,211.25,2039.0,201.1952,201.462,201.0332,201.2714,2039.0
2023-05-26 09:55:00,211.25,211.47,210.83,210.89,2103.0,201.2714,201.481,200.8713,200.9284,2103.0
2023-05-26 10:00:00,210.99,211.3,210.53,210.77,4392.0,201.0237,201.3191,200.5854,200.8141,4392.0
2023-05-26 10:05:00,211.07,211.37,210.87,211.36,2252.0,201.0999,201.3858,200.9094,201.3762,2252.0
2023-05-26 10:10:00,211.52,211.52,210.7,210.7,3291.0,201.5287,201.5287,200.7474,200.7474,3291.0
2023-05-26 10:15:00,210.76,211.52,210.71,211.52,1625.0,200.8046,201.5287,200.7569,201.5287,1625.0
2023-05-26 10:20:00,211.62,212.03,211.56,211.91,3591.0,201.624,202.0146,201.5668,201.9003,3591.0
2023-05-26 10:25:00,212.12,212.68,212.12,212.36,1784.0,202.1003,202.6339,202.1003,202.329,1784.0
2023-05-26 10:30:00,212.59,212.9,212.47,212.51,2243.0,202.5481,202.8435,202.4338,202.4719,2243.0
2023-05-26 10:35:00,212.4,212.81,212.4,212.73,2793.0,202.3671,202.7577,202.3671,202.6815,2793.0
2023-05-26 10:40:00,212.59,213.04,212.35,212.58,2250.0,202.5481,202.9769,202.3195,202.5386,2250.0
2023-05-26 10:45:00,212.38,212.61,212.3,212.5,1390.0,202.3481,202.5672,202.2718,202.4624,1390.0
2023-05-26 10:50:00,212.37,212.85,212.27,212.85,1352.0,202.3385,202.7959,202.2433,202.7959,1352.0
2023-05-26 10:55:00,212.84,212.84,212.41,212.52,3066.0,202.7863,202.7863,202.3766,202.4814,3066.0
2023-05-26 11:00:00,212.56,213.0,212.55,212.63,2706.0,202.5196,202.9388,202.51,202.5862,2706.0
2023-05-26 11:05:00,212.56,212.9,212.44,212.69,5131.0,202.5196,202.8435,202.4052,202.6434,5131.0
2023-05-26 11:10:00,212.44,212.6,212.18,212.39,1915.0,202.4052,202.5577,202.1575,202.3576,1915.0
2023-05-26 11:15:00,212.32,212.33,211.91,211.97,1875.0,202.2909,202.3004,201.9003,201.9574,1875.0
2023-05-26 11:20:00,211.84,212.09,211.32,211.32,1101.0,201.8336,202.0718,201.3381,201.3381,1101.0
2023-05-26 11:25:00,211.53,211.57,211.21,211.38,4993.0,201.5382,201.5763,201.2333,201.3953,4993.0
2023-05-26 11:30:00,211.54,211.74,211.42,211.43,2749.0,201.5477,201.7383,201.4334,201.4429,2749.0
2023-05-26 11:35:00,211.63,211.63,211.3,211.5,2079.0,201.6335,201.6335,201.3191,201.5096,2079.0
2023-05-26 11:40:00,211.55,211.73,211.48,211.65,5064.0,201.5573,201.7288,201.4906,201.6525,5064.0
2023-05-26 11:45:00,211.78,211.87,211.52,211.7,4560.0,201.7764,201.8621,201.5287,201.7002,4560.0
2023-05-26 11:50:00,211.69,211.69,211.35,211.44,1661.0,201.6906,201.6906,201.3667,201.4525,1661.0
2023-05-26 11:55:00,211.33,211.63,211.26,211.26,3701.0,201.3477,201.6335,201.281,201.281,3701.0
2023-05-26 12:00:00,211.55,211.81,211.54,211.81,900.0,201.5573,201.805,201.5477,201.805,900.0
2023-05-26 12:05:00,212.0,212.27,212.0,212.24,8514.0,201.986,202.2433,201.986,202.2147,8514.0
2023-05-26 12:10:00,212.4,212.66,212.34,212.37,5627.0,202.3671,202.6148,202.3099,202.3385,5627.0
2023-05-26 12:15:00,212.7,212.78,212.39,212.72,3220.0,202.6529,202.7292,202.3576,202.672,3220.0
2023-05-26 12:20:00,212.8,213.0,212.77,213.0,1113.0,202.7482,202.9388,202.7196,202.9388,1113.0
2023-05-26 12:25:00,213.02,213.4,213.02,213.4,1800.0,202.9578,203.3199,202.9578,203.3199,1800.0
2023-05-26 12:30:00,213.37,213.67,213.36,213.41,2909.0,203.2913,203.5771,203.2818,203.3294,2909.0
2023-05-26 12:35:00,213.49,213.61,213.26,213.26,3065.0,203.4056,203.52,203.1865,203.1865,3065.0
2023-05-26 12:40:00,213.29,213.46,213.04,213.04,1803.0,203.2151,203.377,202.9769,202.9769,1803.0
2023-05-26 12:45:00,213.04,213.15,212.68,212.73,1667.0,202.9769,203.0817,202.6339,202.6815,1667.0
2023-05-26 12:50:00,212.75,213.07,212.66,213.07,2301.0,202.7006,203.0055,202.6148,203.0055,2301.0
2023-05-26 12:55:00,212.98,213.05,212.82,213.05,1953.0,202.9197,202.9864,202.7673,202.9864,1953.0
2023-05-26 13:00:00,212.99,213.14,212.98,212.99,1515.0,202.9292,203.0722,202.9197,202.9292,1515.0
2023-05-26 13:05:00,213.26,213.26,213.26,213.26,191.0,203.1865,203.1865,203.1865,203.1865,191.0
2023-05-26 13:10:00,213.27,213.29,213.05,213.07,1819.0,203.196,203.2151,202.9864,203.0055,1819.0
2023-05-26 13:15:00,213.06,213.06,212.72,212.8,5590.0,202.9959,202.9959,202.672,202.7482,5590.0
2023-05-26 13:20:00,212.94,212.95,212.81,212.81,1069.0,202.8816,202.8911,202.7577,202.7577,1069.0
2023-05-26 13:25:00,212.7,212.79,212.55,212.63,1154.0,202.6529,202.7387,202.51,202.5862,1154.0
2023-05-26 13:30:00,212.61,212.86,212.61,212.85,575.0,202.5672,202.8054,202.5672,202.7959,575.0
2023-05-26 13:35:00,212.74,212.74,212.47,212.47,1100.0,202.691,202.691,202.4338,202.4338,1100.0
2023-05-26 13:40:00,212.62,212.62,212.2,212.25,1200.0,202.5767,202.5767,202.1766,202.2242,1200.0
2023-05-26 13:45:00,212.06,212.13,211.99,212.13,416.0,202.0432,202.1099,201.9765,202.1099,416.0
2023-05-26 13:50:00,212.24,212.28,212.13,212.18,725.0,202.2147,202.2528,202.1099,202.1575,725.0
2023-05-26 13:55:00,212.33,212.43,212.32,212.43,400.0,202.3004,202.3957,202.2909,202.3957,400.0
2023-05-26 14:00:00,212.42,212.54,212.28,212.28,3542.0,202.3862,202.5005,202.2528,202.2528,3542.0
2023-05-26 14:05:00,212.22,212.23,212.18,212.18,500.0,202.1956,202.2051,202.1575,202.1575,500.0
2023-05-26 14:10:00,212.29,212.38,212.23,212.38,1400.0,202.2623,202.3481,202.2051,202.3481,1400.0
2023-05-26 14:15:00,212.3,212.57,212.3,212.53,1820.0,202.2718,202.5291,202.2718,202.491,1820.0
2023-05-26 14:20:00,212.56,212.61,212.47,212.55,1202.0,202.5196,202.5672,202.4338,202.51,1202.0
2023-05-26 14:25:00,212.56,212.71,212.33,212.71,1624.0,202.5196,202.6625,202.3004,202.6625,1624.0
2023-05-26 14:30:00,212.66,212.76,212.57,212.75,1504.0,202.6148,202.7101,202.5291,202.7006,1504.0
2023-05-26 14:35:00,212.75,213.15,212.72,212.9,2196.0,202.7006,203.0817,202.672,202.8435,2196.0
2023-05-26 14:40:00,212.87,212.99,212.87,212.88,1500.0,202.8149,202.9292,202.8149,202.8244,1500.0
2023-05-26 14:45:00,212.88,213.03,212.84,212.93,1767.0,202.8244,202.9674,202.7863,202.8721,1767.0
2023-05-26 14:50:00,213.06,213.07,212.85,212.88,933.0,202.9959,203.0055,202.7959,202.8244,933.0
2023-05-26 14:55:00,212.9,212.99,212.85,212.91,2241.0,202.8435,202.9292,202.7959,202.853,2241.0
2023-05-26 15:00:00,212.97,213.41,212.94,213.39,4838.0,202.9102,203.3294,202.8816,203.3103,4838.0
2023-05-26 15:05:00,213.28,213.39,213.25,213.3,1444.0,203.2055,203.3103,203.177,203.2246,1444.0
2023-05-26 15:10:00,213.39,213.45,213.19,213.39,4534.0,203.3103,203.3675,203.1198,203.3103,4534.0
2023-05-26 15:15:00,213.39,213.55,213.24,213.31,2611.0,203.3103,203.4628,203.1674,203.2341,2611.0
2023-05-26 15:20:00,213.31,213.5,213.21,213.41,4394.0,203.2341,203.4152,203.1388,203.3294,4394.0
2023-05-26 15:25:00,213.38,213.45,213.11,213.11,4346.0,203.3008,203.3675,203.0436,203.0436,4346.0
2023-05-26 15:30:00,213.21,213.36,213.04,213.2,3792.0,203.1388,203.2818,202.9769,203.1293,3792.0
2023-05-26 15:35:00,213.18,213.2,212.82,212.91,4563.0,203.1103,203.1293,202.7673,202.853,4563.0
2023-05-26 15:40:00,212.92,213.25,212.91,213.11,4735.0,202.8625,203.177,202.853,203.0436,4735.0
2023-05-26 15:45:00,213.15,213.15,213.04,213.08,10788.0,203.0817,203.0817,202.9769,203.015,10788.0
2023-05-26 15:50:00,212.99,213.02,212.33,212.76,18129.0,202.9292,202.9578,202.3004,202.7101,18129.0
2023-05-26 15:55:00,212.82,213.18,212.54,212.64,30674.0,202.7673,203.1103,202.5005,202.5958,30674.0
2023-05-30 09:30:00,212.87,213.9,212.87,213.07,13154.0,202.8149,203.7963,202.8149,203.0055,13154.0
2023-05-30 09:35:00,212.94,212.94,211.59,211.65,3202.0,202.8816,202.8816,201.5954,201.6525,3202.0
2023-05-30 09:40:00,211.65,211.66,210.45,210.65,4407.0,201.6525,201.6621,200.5092,200.6998,4407.0
2023-05-30 09:45:00,210.55,211.12,210.54,211.02,2205.0,200.6045,201.1476,200.595,201.0523,2205.0
2023-05-30 09:50:00,211.27,211.9,211.27,211.65,3438.0,201.2905,201.8907,201.2905,201.6525,3438.0
2023-05-30 09:55:00,211.7,211.96,211.5,211.96,4303.0,201.7002,201.9479,201.5096,201.9479,4303.0
2023-05-30 10:00:00,211.93,212.48,211.7,211.91,14655.0,201.9193,202.4433,201.7002,201.9003,14655.0
2023-05-30 10:05:00,211.86,211.89,211.07,211.29,10574.0,201.8526,201.8812,201.0999,201.3095,10574.0
2023-05-30 10:10:00,211.27,211.48,210.23,210.59,5872.0,201.2905,201.4906,200.2996,200.6426,5872.0
2023-05-30 10:15:00,210.79,211.26,210.79,211.21,5080.0,200.8332,201.281,200.8332,201.2333,5080.0
2023-05-30 10:20:00,211.34,211.53,210.67,210.71,3543.0,201.3572,201.5382,200.7188,200.7569,3543.0
2023-05-30 10:25:00,210.66,210.66,209.44,209.65,6767.0,200.7093,200.7093,199.5469,199.747,6767.0
2023-05-30 10:30:00,209.49,210.08,209.4,209.4,4509.0,199.5946,200.1567,199.5088,199.5088,4509.0
2023-05-30 10:35:00,209.59,210.07,209.58,209.9,5248.0,199.6898,200.1472,199.6803,199.9852,5248.0
2023-05-30 10:40:00,209.88,209.9,209.57,209.66,7994.0,199.9661,199.9852,199.6708,199.7565,7994.0
2023-05-30 10:45:00,209.59,209.65,208.97,209.03,5041.0,199.6898,199.747,199.0991,199.1563,5041.0
2023-05-30 10:50:00,209.06,209.46,209.01,209.03,12784.0,199.1849,199.566,199.1372,199.1563,12784.0
2023-05-30 10:55:00,209.01,209.27,208.77,209.09,5857.0,199.1372,199.385,198.9086,199.2135,5857.0
2023-05-30 11:00:00,209.18,209.29,209.12,209.12,2324.0,199.2992,199.404,199.242,199.242,2324.0
2023-05-30 11:05:00,209.15,209.29,209.04,209.08,1948.0,199.2706,199.404,199.1658,199.2039,1948.0
2023-05-30 11:10:00,208.98,209.03,208.69,208.93,4102.0,199.1087,199.1563,198.8324,199.061,4102.0
2023-05-30 11:15:00,208.83,208.83,208.08,208.18,18378.0,198.9657,198.9657,198.2512,198.3464,18378.0
2023-05-30 11:20:00,208.1,208.1,207.3,207.54,15628.0,198.2702,198.2702,197.508,197.7367,15628.0
2023-05-30 11:25:00,207.53,207.55,207.08,207.47,9116.0,197.7271,197.7462,197.2984,197.67,9116.0
2023-05-30 11:30:00,207.48,207.6,207.23,207.6,16036.0,197.6795,197.7938,197.4413,197.7938,16036.0
2023-05-30 11:35:00,207.58,208.49,207.52,208.38,5301.0,197.7748,198.6418,197.7176,198.537,5301.0
2023-05-30 11:40:00,208.39,208.39,208.07,208.07,4211.0,198.5465,198.5465,198.2416,198.2416,4211.0
2023-05-30 11:45:00,208.0,208.44,207.98,208.17,2890.0,198.1749,198.5942,198.1559,198.3369,2890.0
2023-05-30 11:50:00,207.97,208.43,207.88,208.43,3859.0,198.1464,198.5846,198.0606,198.5846,3859.0
2023-05-30 11:55:00,208.48,208.54,208.31,208.41,2534.0,198.6323,198.6894,198.4703,198.5656,2534.0
2023-05-30 12:00:00,208.35,208.39,208.09,208.2,4300.0,198.5084,198.5465,198.2607,198.3655,4300.0
2023-05-30 12:05:00,208.16,208.24,207.74,207.98,4454.0,198.3274,198.4036,197.9272,198.1559,4454.0
2023-05-30 12:10:00,207.98,208.23,207.93,208.03,4973.0,198.1559,198.3941,198.1083,198.2035,4973.0
2023-05-30 12:15:00,208.04,208.51,208.03,208.51,5666.0,198.2131,198.6609,198.2035,198.6609,5666.0
2023-05-30 12:20:00,208.47,208.55,208.18,208.53,2335.0,198.6227,198.699,198.3464,198.6799,2335.0
2023-05-30 12:25:00,208.41,208.55,208.27,208.48,3421.0,198.5656,198.699,198.4322,198.6323,3421.0
2023-05-30 12:30:00,208.4,208.51,208.1,208.39,4330.0,198.5561,198.6609,198.2702,198.5465,4330.0
2023-05-30 12:35:00,208.39,208.5,208.19,208.24,2616.0,198.5465,198.6513,198.356,198.4036,2616.0
2023-05-30 12:40:00,208.06,208.17,207.88,207.99,1627.0,198.2321,198.3369,198.0606,198.1654,1627.0
2023-05-30 12:45:00,208.04,208.15,207.87,208.07,1203.0,198.2131,198.3179,198.0511,198.2416,1203.0
2023-05-30 12:50:00,208.24,208.87,208.21,208.87,4108.0,198.4036,199.0039,198.375,199.0039,4108.0
2023-05-30 12:55:00,208.73,208.73,208.47,208.53,3085.0,198.8705,198.8705,198.6227,198.6799,3085.0
2023-05-30 13:00:00,208.65,208.79,208.54,208.59,2071.0,198.7942,198.9276,198.6894,198.7371,2071.0
2023-05-30 13:05:00,208.53,208.6,208.42,208.53,3216.0,198.6799,198.7466,198.5751,198.6799,3216.0
2023-05-30 13:10:00,208.46,208.59,208.39,208.42,1990.0,198.6132,198.7371,198.5465,198.5751,1990.0
2023-05-30 13:15:00,208.26,208.79,208.24,208.79,1701.0,198.4227,198.9276,198.4036,198.9276,1701.0
2023-05-30 13:20:00,208.82,209.07,208.65,208.75,4029.0,198.9562,199.1944,198.7942,198.8895,4029.0
2023-05-30 13:25:00,208.83,208.83,208.35,208.45,2382.0,198.9657,198.9657,198.5084,198.6037,2382.0
2023-05-30 13:30:00,208.24,208.77,208.23,208.69,2106.0,198.4036,198.9086,198.3941,198.8324,2106.0
2023-05-30 13:35:00,208.81,208.84,208.59,208.59,1150.0,198.9467,198.9753,198.7371,198.7371,1150.0
2023-05-30 13:40:00,208.66,208.77,208.55,208.56,3607.0,198.8038,198.9086,198.699,198.7085,3607.0
2023-05-30 13:45:00,208.52,208.65,208.47,208.54,1956.0,198.6704,198.7942,198.6227,198.6894,1956.0
2023-05-30 13:50:00,208.54,208.67,208.35,208.35,1736.0,198.6894,198.8133,198.5084,198.5084,1736.0
2023-05-30 13:55:00,208.35,208.51,208.35,208.38,3430.0,198.5084,198.6609,198.5084,198.537,3430.0
2023-05-30 14:00:00,208.42,208.57,208.32,208.32,3307.0,198.5751,198.718,198.4798,198.4798,3307.0
2023-05-30 14:05:00,208.4,208.53,208.38,208.45,733.0,198.5561,198.6799,198.537,198.6037,733.0
2023-05-30 14:10:00,208.4,208.69,208.4,208.64,2201.0,198.5561,198.8324,198.5561,198.7847,2201.0
2023-05-30 14:15:00,208.59,208.87,208.57,208.87,938.0,198.7371,199.0039,198.718,199.0039,938.0
2023-05-30 14:20:00,208.97,209.36,208.9,209.36,2293.0,199.0991,199.4707,199.0324,199.4707,2293.0
2023-05-30 14:25:00,209.42,209.42,209.14,209.24,2648.0,199.5279,199.5279,199.2611,199.3564,2648.0
2023-05-30 14:30:00,209.24,209.59,209.24,209.41,2279.0,199.3564,199.6898,199.3564,199.5183,2279.0
2023-05-30 14:35:00,209.4,209.6,209.39,209.39,1918.0,199.5088,199.6994,199.4993,199.4993,1918.0
2023-05-30 14:40:00,209.42,209.66,209.4,209.6,2384.0,199.5279,199.7565,199.5088,199.6994,2384.0
2023-05-30 14:45:00,209.63,209.63,209.28,209.28,3283.0,199.728,199.728,199.3945,199.3945,3283.0
2023-05-30 14:50:00,209.27,209.27,208.73,208.87,6601.0,199.385,199.385,198.8705,199.0039,6601.0
2023-05-30 14:55:00,208.83,209.07,208.41,208.58,6058.0,198.9657,199.1944,198.5656,198.7276,6058.0
2023-05-30 15:00:00,208.55,208.64,208.32,208.46,4770.0,198.699,198.7847,198.4798,198.6132,4770.0
2023-05-30 15:05:00,208.48,208.58,208.31,208.5,4363.0,198.6323,198.7276,198.4703,198.6513,4363.0
2023-05-30 15:10:00,208.48,208.66,208.35,208.44,9897.0,198.6323,198.8038,198.5084,198.5942,9897.0
2023-05-30 15:15:00,208.52,208.78,208.45,208.63,3961.0,198.6704,198.9181,198.6037,198.7752,3961.0
2023-05-30 15:20:00,208.59,208.75,208.51,208.62,5338.0,198.7371,198.8895,198.6609,198.7657,5338.0
2023-05-30 15:25:00,208.72,209.19,208.7,209.13,4068.0,198.8609,199.3087,198.8419,199.2516,4068.0
2023-05-30 15:30:00,209.19,209.21,208.81,208.9,6973.0,199.3087,199.3278,198.9467,199.0324,6973.0
2023-05-30 15:35:00,208.93,208.98,208.62,208.87,9701.0,199.061,199.1087,198.7657,199.0039,9701.0
2023-05-30 15:40:00,208.89,209.03,208.87,208.93,5439.0,199.0229,199.1563,199.0039,199.061,5439.0
2023-05-30 15:45:00,209.0,209.12,208.71,208.75,11569.0,199.1277,199.242,198.8514,198.8895,11569.0
2023-05-30 15:50:00,208.72,208.89,208.63,208.81,17876.0,198.8609,199.0229,198.7752,198.9467,17876.0
2023-05-30 15:55:00,208.83,209.17,208.58,209.07,39473.0,198.9657,199.2897,198.7276,199.1944,39473.0
2023-05-31 09:30:00,207.77,208.49,206.64,206.64,29949.0,197.9558,198.6418,196.8792,196.8792,29949.0
2023-05-31 09:35:00,206.99,207.1,206.76,206.95,1809.0,197.2127,197.3175,196.9935,197.1745,1809.0
2023-05-31 09:40:00,206.9,206.9,205.18,205.3,9250.0,197.1269,197.1269,195.4882,195.6025,9250.0
2023-05-31 09:45:00,205.48,205.77,203.64,203.82,14910.0,195.774,196.0503,194.0209,194.1924,14910.0
2023-05-31 09:50:00,203.9,204.03,203.18,203.58,10707.0,194.2686,194.3925,193.5826,193.9637,10707.0
2023-05-31 09:55:00,203.75,204.28,203.2,204.19,11296.0,194.1257,194.6307,193.6017,194.5449,11296.0
2023-05-31 10:00:00,203.99,204.29,203.62,203.88,19919.0,194.3544,194.6402,194.0018,194.2496,19919.0
2023-05-31 10:05:00,203.8,204.4,203.62,204.38,8723.0,194.1733,194.745,194.0018,194.7259,8723.0
2023-05-31 10:10:00,204.19,204.67,204.13,204.66,5752.0,194.5449,195.0022,194.4878,194.9927,5752.0
2023-05-31 10:15:00,204.65,204.86,204.27,204.86,4401.0,194.9832,195.1833,194.6211,195.1833,4401.0
2023-05-31 10:20:00,204.79,204.79,204.45,204.64,3769.0,195.1166,195.1166,194.7926,194.9737,3769.0
2023-05-31 10:25:00,204.59,204.63,204.22,204.27,2900.0,194.926,194.9641,194.5735,194.6211,2900.0
2023-05-31 10:30:00,204.1,204.21,203.84,204.14,7010.0,194.4592,194.564,194.2114,194.4973,7010.0
2023-05-31 10:35:00,204.13,204.42,204.01,204.42,4036.0,194.4878,194.7641,194.3734,194.7641,4036.0
2023-05-31 10:40:00,204.34,204.6,204.21,204.6,4173.0,194.6878,194.9355,194.564,194.9355,4173.0
2023-05-31 10:45:00,204.75,205.2,204.65,204.65,6196.0,195.0785,195.5072,194.9832,194.9832,6196.0
2023-05-31 10:50:00,204.61,204.61,204.31,204.34,2299.0,194.9451,194.9451,194.6592,194.6878,2299.0
2023-05-31 10:55:00,204.48,204.91,204.48,204.78,5145.0,194.8212,195.2309,194.8212,195.107,5145.0
2023-05-31 11:00:00,204.73,205.01,204.68,204.94,5244.0,195.0594,195.3262,195.0118,195.2595,5244.0
2023-05-31 11:05:00,204.82,204.94,204.61,204.74,3913.0,195.1452,195.2595,194.9451,195.0689,3913.0
2023-05-31 11:10:00,204.67,204.69,204.13,204.34,4001.0,195.0022,195.0213,194.4878,194.6878,4001.0
2023-05-31 11:15:00,204.3,204.34,204.04,204.21,7780.0,194.6497,194.6878,194.402,194.564,7780.0
2023-05-31 11:20:00,204.27,204.37,204.04,204.08,7767.0,194.6211,194.7164,194.402,194.4401,7767.0
2023-05-31 11:25:00,204.13,204.19,203.91,204.06,4883.0,194.4878,194.5449,194.2781,194.4211,4883.0
2023-05-31 11:30:00,204.06,204.29,203.88,204.21,4253.0,194.4211,194.6402,194.2496,194.564,4253.0
2023-05-31 11:35:00,204.12,204.28,203.91,204.1,3173.0,194.4782,194.6307,194.2781,194.4592,3173.0
2023-05-31 11:40:00,204.15,204.27,203.98,204.1,3737.0,194.5068,194.6211,194.3448,194.4592,3737.0
2023-05-31 11:45:00,204.09,204.22,203.98,204.07,19638.0,194.4496,194.5735,194.3448,194.4306,19638.0
2023-05-31 11:50:00,204.06,204.07,203.86,204.07,8717.0,194.4211,194.4306,194.2305,194.4306,8717.0
2023-05-31 11:55:00,204.0,204.13,203.85,203.93,6150.0,194.3639,194.4878,194.221,194.2972,6150.0
2023-05-31 12:00:00,204.08,204.63,204.08,204.59,3497.0,194.4401,194.9641,194.4401,194.926,3497.0
2023-05-31 12:05:00,204.53,204.53,204.31,204.42,3199.0,194.8689,194.8689,194.6592,194.7641,3199.0
2023-05-31 12:10:00,204.56,204.69,204.4,204.65,1550.0,194.8974,195.0213,194.745,194.9832,1550.0
2023-05-31 12:15:00,204.79,204.91,204.66,204.91,3167.0,195.1166,195.2309,194.9927,195.2309,3167.0
2023-05-31 12:20:00,204.99,205.39,204.96,205.39,2360.0,195.3071,195.6882,195.2785,195.6882,2360.0
2023-05-31 12:25:00,205.25,205.32,205.14,205.32,1564.0,195.5548,195.6215,195.45,195.6215,1564.0
2023-05-31 12:30:00,205.4,205.4,205.1,205.21,600.0,195.6978,195.6978,195.4119,195.5167,600.0
2023-05-31 12:35:00,205.12,205.12,204.77,204.77,2325.0,195.431,195.431,195.0975,195.0975,2325.0
2023-05-31 12:40:00,204.89,205.26,204.89,205.06,3604.0,195.2119,195.5644,195.2119,195.3738,3604.0
2023-05-31 12:45:00,205.09,205.45,204.97,205.23,5695.0,195.4024,195.7454,195.2881,195.5358,5695.0
2023-05-31 12:50:00,205.33,205.33,204.75,205.03,2843.0,195.6311,195.6311,195.0785,195.3452,2843.0
2023-05-31 12:55:00,204.8,204.89,204.72,204.88,801.0,195.1261,195.2119,195.0499,195.2023,801.0
2023-05-31 13:00:00,204.9,204.98,204.89,204.92,1272.0,195.2214,195.2976,195.2119,195.2404,1272.0
2023-05-31 13:05:00,204.98,205.23,204.95,205.23,756.0,195.2976,195.5358,195.269,195.5358,756.0
2023-05-31 13:10:00,205.38,205.54,205.08,205.08,1519.0,195.6787,195.8311,195.3929,195.3929,1519.0
2023-05-31 13:15:00,205.01,205.25,205.0,205.02,1540.0,195.3262,195.5548,195.3167,195.3357,1540.0
2023-05-31 13:20:00,205.07,205.07,204.83,204.83,805.0,195.3833,195.3833,195.1547,195.1547,805.0
2023-05-31 13:25:00,205.0,205.05,204.83,204.83,1611.0,195.3167,195.3643,195.1547,195.1547,1611.0
2023-05-31 13:30:00,205.03,205.13,204.96,205.04,2900.0,195.3452,195.4405,195.2785,195.3548,2900.0
2023-05-31 13:35:00,205.06,205.21,204.73,205.17,14782.0,195.3738,195.5167,195.0594,195.4786,14782.0
2023-05-31 13:40:00,205.28,205.34,205.15,205.32,2801.0,195.5834,195.6406,195.4596,195.6215,2801.0
2023-05-31 13:45:00,205.32,205.32,204.92,205.02,3200.0,195.6215,195.6215,195.2404,195.3357,3200.0
2023-05-31 13:50:00,205.12,205.61,205.12,205.38,2336.0,195.431,195.8978,195.431,195.6787,2336.0
2023-05-31 13:55:00,205.42,205.42,205.3,205.42,1165.0,195.7168,195.7168,195.6025,195.7168,1165.0
2023-05-31 14:00:00,205.34,205.35,205.11,205.23,2838.0,195.6406,195.6501,195.4215,195.5358,2838.0
2023-05-31 14:05:00,205.25,205.43,205.19,205.24,2088.0,195.5548,195.7263,195.4977,195.5453,2088.0
2023-05-31 14:10:00,205.22,205.32,204.84,205.07,4801.0,195.5263,195.6215,195.1642,195.3833,4801.0
2023-05-31 14:15:00,205.03,205.06,204.64,204.72,4312.0,195.3452,195.3738,194.9737,195.0499,4312.0
2023-05-31 14:20:00,204.6,204.68,204.4,204.56,17090.0,194.9355,195.0118,194.745,194.8974,17090.0
2023-05-31 14:25:00,204.53,204.59,204.32,204.59,4116.0,194.8689,194.926,194.6688,194.926,4116.0
2023-05-31 14:30:00,204.59,204.83,204.51,204.7,7826.0,194.926,195.1547,194.8498,195.0308,7826.0
2023-05-31 14:35:00,204.71,204.91,204.67,204.82,5666.0,195.0404,195.2309,195.0022,195.1452,5666.0
2023-05-31 14:40:00,204.75,204.87,204.59,204.82,9172.0,195.0785,195.1928,194.926,195.1452,9172.0
2023-05-31 14:45:00,204.91,204.97,204.74,204.93,5489.0,195.2309,195.2881,195.0689,195.25,5489.0
2023-05-31 14:50:00,204.85,204.95,204.28,204.48,3468.0,195.1737,195.269,194.6307,194.8212,3468.0
2023-05-31 14:55:00,204.48,204.48,204.16,204.43,3762.0,194.8212,194.8212,194.5163,194.7736,3762.0
2023-05-31 15:00:00,204.34,204.54,204.2,204.2,6133.0,194.6878,194.8784,194.5544,194.5544,6133.0
2023-05-31 15:05:00,204.34,204.41,204.2,204.27,3576.0,194.6878,194.7545,194.5544,194.6211,3576.0
2023-05-31 15:10:00,204.25,204.36,204.06,204.3,3440.0,194.6021,194.7069,194.4211,194.6497,3440.0
2023-05-31 15:15:00,204.32,204.49,204.18,204.43,4257.0,194.6688,194.8307,194.5354,194.7736,4257.0
2023-05-31 15:20:00,204.48,204.82,204.41,204.69,6862.0,194.8212,195.1452,194.7545,195.0213,6862.0
2023-05-31 15:25:00,204.8,205.03,204.66,205.02,7803.0,195.1261,195.3452,194.9927,195.3357,7803.0
2023-05-31 15:30:00,205.0,205.28,204.91,205.24,5864.0,195.3167,195.5834,195.2309,195.5453,5864.0
2023-05-31 15:35:00,205.21,205.21,204.78,204.91,12547.0,195.5167,195.5167,195.107,195.2309,12547.0
2023-05-31 15:40:00,204.86,205.15,204.73,205.11,10621.0,195.1833,195.4596,195.0594,195.4215,10621.0
2023-05-31 15:45:00,205.11,205.11,204.54,204.58,20264.0,195.4215,195.4215,194.8784,194.9165,20264.0
2023-05-31 15:50:00,204.58,204.6,204.01,204.08,27844.0,194.9165,194.9355,194.3734,194.4401,27844.0
2023-05-31 15:55:00,204.07,204.52,204.0,204.41,55168.0,194.4306,194.8593,194.3639,194.7545,55168.0
2023-06-01 09:30:00,204.79,205.5,204.0,205.04,24222.0,195.1166,195.793,194.3639,195.3548,24222.0
2023-06-01 09:35:00,205.28,206.77,205.19,205.45,15900.0,195.5834,197.003,195.4977,195.7454,15900.0
2023-06-01 09:40:00,205.49,205.73,204.26,204.27,13323.0,195.7835,196.0122,194.6116,194.6211,13323.0
2023-06-01 09:45:00,203.97,204.53,203.97,204.04,1888.0,194.3353,194.8689,194.3353,194.402,1888.0
2023-06-01 09:50:00,204.41,204.54,203.93,203.94,1108.0,194.7545,194.8784,194.2972,194.3067,1108.0
2023-06-01 09:55:00,204.5,205.3,204.45,205.23,5152.0,194.8403,195.6025,194.7926,195.5358,5152.0
2023-06-01 10:00:00,205.2,205.72,205.1,205.69,16142.0,195.5072,196.0026,195.4119,195.9741,16142.0
2023-06-01 10:05:00,205.69,206.54,205.68,206.22,20410.0,195.9741,196.7839,195.9645,196.479,20410.0
2023-06-01 10:10:00,206.03,206.55,205.8,206.23,3401.0,196.298,196.7934,196.0789,196.4886,3401.0
2023-06-01 10:15:00,206.22,206.39,205.54,206.09,8477.0,196.479,196.641,195.8311,196.3552,8477.0
2023-06-01 10:20:00,206.01,206.07,205.75,205.94,2400.0,196.2789,196.3361,196.0312,196.2123,2400.0
2023-06-01 10:25:00,205.83,206.36,205.65,206.33,1649.0,196.1074,196.6124,195.936,196.5838,1649.0
2023-06-01 10:30:00,206.05,206.19,205.68,205.98,3974.0,196.3171,196.4504,195.9645,196.2504,3974.0
2023-06-01 10:35:00,205.99,206.16,205.86,206.05,1634.0,196.2599,196.4219,196.136,196.3171,1634.0
2023-06-01 10:40:00,205.86,206.56,205.86,206.56,4658.0,196.136,196.803,196.136,196.803,4658.0
2023-06-01 10:45:00,206.43,206.93,206.23,206.45,4315.0,196.6791,197.1555,196.4886,196.6982,4315.0
2023-06-01 10:50:00,206.5,206.73,206.46,206.57,3839.0,196.7458,196.9649,196.7077,196.8125,3839.0
2023-06-01 10:55:00,206.58,206.83,206.58,206.73,2202.0,196.822,197.0602,196.822,196.9649,2202.0
2023-06-01 11:00:00,206.83,206.83,206.6,206.6,3229.0,197.0602,197.0602,196.8411,196.8411,3229.0
2023-06-01 11:05:00,206.7,207.49,206.65,207.27,11467.0,196.9364,197.689,196.8887,197.4794,11467.0
2023-06-01 11:10:00,207.13,207.13,206.5,206.5,6693.0,197.346,197.346,196.7458,196.7458,6693.0
2023-06-01 11:15:00,206.62,206.96,206.62,206.69,3023.0,196.8601,197.1841,196.8601,196.9268,3023.0
2023-06-01 11:20:00,206.59,206.97,206.57,206.81,3845.0,196.8316,197.1936,196.8125,197.0412,3845.0
2023-06-01 11:25:00,206.97,207.09,206.71,206.93,5928.0,197.1936,197.3079,196.9459,197.1555,5928.0
2023-06-01 11:30:00,206.95,207.14,206.9,207.14,1798.0,197.1745,197.3556,197.1269,197.3556,1798.0
2023-06-01 11:35:00,207.0,207.33,206.99,207.31,4064.0,197.2222,197.5366,197.2127,197.5175,4064.0
2023-06-01 11:40:00,207.42,207.75,207.31,207.66,2994.0,197.6223,197.9368,197.5175,197.851,2994.0
2023-06-01 11:45:00,207.58,208.17,207.58,208.1,2850.0,197.7748,198.3369,197.7748,198.2702,2850.0
2023-06-01 11:50:00,208.07,208.19,207.97,207.97,2959.0,198.2416,198.356,198.1464,198.1464,2959.0
2023-06-01 11:55:00,207.94,208.07,207.71,207.73,1595.0,198.1178,198.2416,197.8986,197.9177,1595.0
2023-06-01 12:00:00,207.65,207.76,207.25,207.25,5716.0,197.8415,197.9463,197.4604,197.4604,5716.0
2023-06-01 12:05:00,207.24,207.61,207.2,207.61,2277.0,197.4508,197.8034,197.4127,197.8034,2277.0
2023-06-01 12:10:00,207.48,207.55,207.12,207.16,7732.0,197.6795,197.7462,197.3365,197.3746,7732.0
2023-06-01 12:15:00,207.15,207.28,206.8,207.23,6969.0,197.3651,197.489,197.0316,197.4413,6969.0
2023-06-01 12:20:00,207.23,207.51,207.22,207.34,4128.0,197.4413,197.7081,197.4318,197.5461,4128.0
2023-06-01 12:25:00,207.35,207.81,207.35,207.81,14243.0,197.5557,197.9939,197.5557,197.9939,14243.0
2023-06-01 12:30:00,207.88,207.88,207.38,207.39,3328.0,198.0606,198.0606,197.5842,197.5938,3328.0
2023-06-01 12:35:00,207.61,207.61,207.37,207.52,1783.0,197.8034,197.8034,197.5747,197.7176,1783.0
2023-06-01 12:40:00,207.45,207.59,207.41,207.59,2580.0,197.6509,197.7843,197.6128,197.7843,2580.0
2023-06-01 12:45:00,207.59,207.68,207.33,207.54,15206.0,197.7843,197.8701,197.5366,197.7367,15206.0
2023-06-01 12:50:00,207.67,207.81,207.46,207.69,6686.0,197.8605,197.9939,197.6605,197.8796,6686.0
2023-06-01 12:55:00,207.71,207.83,207.62,207.83,2197.0,197.8986,198.013,197.8129,198.013,2197.0
2023-06-01 13:00:00,207.74,207.92,207.64,207.84,2459.0,197.9272,198.0987,197.832,198.0225,2459.0
2023-06-01 13:05:00,207.92,208.03,207.82,207.84,6236.0,198.0987,198.2035,198.0034,198.0225,6236.0
2023-06-01 13:10:00,207.72,208.08,207.71,208.05,4957.0,197.9082,198.2512,197.8986,198.2226,4957.0
2023-06-01 13:15:00,208.04,208.17,207.98,208.09,2046.0,198.2131,198.3369,198.1559,198.2607,2046.0
2023-06-01 13:20:00,208.15,208.37,207.95,207.96,7766.0,198.3179,198.5275,198.1273,198.1368,7766.0
2023-06-01 13:25:00,207.94,208.37,207.88,208.26,8205.0,198.1178,198.5275,198.0606,198.4227,8205.0
2023-06-01 13:30:00,208.3,208.33,208.23,208.33,1321.0,198.4608,198.4894,198.3941,198.4894,1321.0
2023-06-01 13:35:00,208.29,208.29,207.94,208.28,3129.0,198.4512,198.4512,198.1178,198.4417,3129.0
2023-06-01 13:40:00,208.12,208.46,208.11,208.45,4779.0,198.2893,198.6132,198.2798,198.6037,4779.0
2023-06-01 13:45:00,208.51,208.7,208.37,208.38,7905.0,198.6609,198.8419,198.5275,198.537,7905.0
2023-06-01 13:50:00,208.44,208.47,208.35,208.35,3762.0,198.5942,198.6227,198.5084,198.5084,3762.0
2023-06-01 13:55:00,208.29,208.29,208.17,208.29,1619.0,198.4512,198.4512,198.3369,198.4512,1619.0
2023-06-01 14:00:00,208.2,208.2,207.7,207.96,5600.0,198.3655,198.3655,197.8891,198.1368,5600.0
2023-06-01 14:05:00,207.96,208.08,207.86,208.06,2771.0,198.1368,198.2512,198.0416,198.2321,2771.0
2023-06-01 14:10:00,208.03,208.19,207.92,207.97,3154.0,198.2035,198.356,198.0987,198.1464,3154.0
2023-06-01 14:15:00,207.97,208.0,207.7,207.71,1996.0,198.1464,198.1749,197.8891,197.8986,1996.0
2023-06-01 14:20:00,207.85,207.96,207.78,207.96,1300.0,198.032,198.1368,197.9653,198.1368,1300.0
2023-06-01 14:25:00,207.86,208.04,207.81,207.81,4113.0,198.0416,198.2131,197.9939,197.9939,4113.0
2023-06-01 14:30:00,207.85,207.85,207.39,207.53,4001.0,198.032,198.032,197.5938,197.7271,4001.0
2023-06-01 14:35:00,207.58,207.58,207.22,207.36,4408.0,197.7748,197.7748,197.4318,197.5652,4408.0
2023-06-01 14:40:00,207.34,207.34,207.21,207.25,2112.0,197.5461,197.5461,197.4223,197.4604,2112.0
2023-06-01 14:45:00,207.27,207.3,207.18,207.23,915.0,197.4794,197.508,197.3937,197.4413,915.0
2023-06-01 14:50:00,207.18,207.21,206.83,207.21,13129.0,197.3937,197.4223,197.0602,197.4223,13129.0
2023-06-01 14:55:00,207.11,207.66,207.11,207.59,5764.0,197.327,197.851,197.327,197.7843,5764.0
2023-06-01 15:00:00,207.57,207.57,207.39,207.5,3620.0,197.7653,197.7653,197.5938,197.6986,3620.0
2023-06-01 15:05:00,207.58,207.64,207.48,207.49,2415.0,197.7748,197.832,197.6795,197.689,2415.0
2023-06-01 15:10:00,207.46,207.97,207.46,207.97,2138.0,197.6605,198.1464,197.6605,198.1464,2138.0
2023-06-01 15:15:00,207.96,207.96,207.43,207.43,5901.0,198.1368,198.1368,197.6319,197.6319,5901.0
2023-06-01 15:20:00,207.43,207.48,207.34,207.41,4261.0,197.6319,197.6795,197.5461,197.6128,4261.0
2023-06-01 15:25:00,207.41,207.46,207.1,207.18,8633.0,197.6128,197.6605,197.3175,197.3937,8633.0
2023-06-01 15:30:00,207.16,207.18,206.83,206.84,5007.0,197.3746,197.3937,197.0602,197.0697,5007.0
2023-06-01 15:35:00,206.88,206.88,206.65,206.68,4396.0,197.1079,197.1079,196.8887,196.9173,4396.0
2023-06-01 15:40:00,206.68,207.07,206.68,207.07,8749.0,196.9173,197.2889,196.9173,197.2889,8749.0
2023-06-01 15:45:00,207.04,207.44,207.02,207.42,7685.0,197.2603,197.6414,197.2412,197.6223,7685.0
2023-06-01 15:50:00,207.42,207.49,206.86,206.93,32531.0,197.6223,197.689,197.0888,197.1555,32531.0
2023-06-01 15:55:00,207.0,207.0,206.6,206.68,110358.0,197.2222,197.2222,196.8411,196.9173,110358.0
2023-06-02 09:30:00,210.08,210.74,209.0,210.03,35348.0,200.1567,200.7855,199.1277,200.1091,35348.0
2023-06-02 09:35:00,210.07,211.76,209.79,210.98,28067.0,200.1472,201.7573,199.8804,201.0142,28067.0
2023-06-02 09:40:00,210.98,211.7,210.5,211.51,17078.0,201.0142,201.7002,200.5569,201.5191,17078.0
2023-06-02 09:45:00,211.51,211.86,210.8,211.68,25669.0,201.5191,201.8526,200.8427,201.6811,25669.0
2023-06-02 09:50:00,211.88,212.09,210.6,211.68,16544.0,201.8717,202.0718,200.6521,201.6811,16544.0
2023-06-02 09:55:00,211.46,211.93,211.37,211.42,9139.0,201.4715,201.9193,201.3858,201.4334,9139.0
2023-06-02 10:00:00,211.25,211.56,210.93,211.56,6242.0,201.2714,201.5668,200.9665,201.5668,6242.0
2023-06-02 10:05:00,211.69,213.0,211.68,212.4,30181.0,201.6906,202.9388,201.6811,202.3671,30181.0
2023-06-02 10:10:00,212.57,213.0,212.15,213.0,16850.0,202.5291,202.9388,202.1289,202.9388,16850.0
2023-06-02 10:15:00,212.99,213.26,212.31,212.37,15841.0,202.9292,203.1865,202.2814,202.3385,15841.0
2023-06-02 10:20:00,212.41,212.91,212.33,212.75,7927.0,202.3766,202.853,202.3004,202.7006,7927.0
2023-06-02 10:25:00,212.98,213.82,212.98,213.82,6400.0,202.9197,203.72,202.9197,203.72,6400.0
2023-06-02 10:30:00,213.7,214.23,213.6,213.92,13128.0,203.6057,204.1107,203.5104,203.8153,13128.0
2023-06-02 10:35:00,214.09,214.81,214.06,214.67,9464.0,203.9773,204.6633,203.9487,204.5299,9464.0
2023-06-02 10:40:00,214.77,214.86,214.11,214.53,5892.0,204.6252,204.7109,203.9963,204.3965,5892.0
2023-06-02 10:45:00,214.53,215.09,214.47,214.97,8196.0,204.3965,204.93,204.3393,204.8157,8196.0
2023-06-02 10:50:00,215.08,215.08,214.65,214.76,4099.0,204.9205,204.9205,204.5108,204.6156,4099.0
2023-06-02 10:55:00,214.75,214.9,214.49,214.9,4252.0,204.6061,204.749,204.3584,204.749,4252.0
2023-06-02 11:00:00,214.97,215.82,214.97,215.62,8002.0,204.8157,205.6256,204.8157,205.435,8002.0
2023-06-02 11:05:00,215.72,215.76,215.35,215.71,5172.0,205.5303,205.5684,205.1778,205.5208,5172.0
2023-06-02 11:10:00,215.63,216.1,215.63,216.09,5779.0,205.4445,205.8923,205.4445,205.8828,5779.0
2023-06-02 11:15:00,216.11,216.21,215.92,216.17,7174.0,205.9019,205.9971,205.7208,205.959,7174.0
2023-06-02 11:20:00,216.23,216.3,215.69,215.74,6668.0,206.0162,206.0829,205.5017,205.5493,6668.0
2023-06-02 11:25:00,215.69,216.29,215.61,216.24,5661.0,205.5017,206.0734,205.4255,206.0257,5661.0
2023-06-02 11:30:00,216.25,216.44,216.02,216.18,7116.0,206.0353,206.2163,205.8161,205.9686,7116.0
2023-06-02 11:35:00,216.26,216.27,215.51,215.78,14190.0,206.0448,206.0543,205.3302,205.5875,14190.0
2023-06-02 11:40:00,215.57,216.02,215.57,215.97,3168.0,205.3874,205.8161,205.3874,205.7685,3168.0
2023-06-02 11:45:00,215.86,215.88,215.24,215.37,5812.0,205.6637,205.6827,205.073,205.1968,5812.0
2023-06-02 11:50:00,215.43,215.69,215.11,215.53,3728.0,205.254,205.5017,204.9491,205.3493,3728.0
2023-06-02 11:55:00,215.65,215.93,215.65,215.93,3444.0,205.4636,205.7304,205.4636,205.7304,3444.0
2023-06-02 12:00:00,216.0,216.29,215.87,216.29,2620.0,205.7971,206.0734,205.6732,206.0734,2620.0
2023-06-02 12:05:00,216.29,216.48,216.13,216.34,6220.0,206.0734,206.2544,205.9209,206.121,6220.0
2023-06-02 12:10:00,216.39,217.0,216.37,216.85,5438.0,206.1686,206.7498,206.1496,206.6069,5438.0
2023-06-02 12:15:00,216.79,217.17,216.61,217.08,5801.0,206.5497,206.9118,206.3782,206.826,5801.0
2023-06-02 12:20:00,217.01,217.05,216.86,216.93,4002.0,206.7594,206.7975,206.6164,206.6831,4002.0
2023-06-02 12:25:00,216.89,217.64,216.89,217.41,6223.0,206.645,207.3596,206.645,207.1405,6223.0
2023-06-02 12:30:00,217.42,217.56,217.1,217.11,4704.0,207.15,207.2834,206.8451,206.8546,4704.0
2023-06-02 12:35:00,217.11,217.34,217.09,217.09,6522.0,206.8546,207.0738,206.8356,206.8356,6522.0
2023-06-02 12:40:00,217.09,217.15,216.8,217.15,7570.0,206.8356,206.8927,206.5593,206.8927,7570.0
2023-06-02 12:45:00,217.15,217.62,217.09,217.56,6431.0,206.8927,207.3405,206.8356,207.2834,6431.0
2023-06-02 12:50:00,217.53,217.73,217.41,217.73,3300.0,207.2548,207.4453,207.1405,207.4453,3300.0
2023-06-02 12:55:00,217.75,217.75,217.56,217.74,3231.0,207.4644,207.4644,207.2834,207.4549,3231.0
2023-06-02 13:00:00,217.8,217.84,217.7,217.77,3703.0,207.512,207.5501,207.4168,207.4835,3703.0
2023-06-02 13:05:00,217.81,217.82,217.6,217.77,2400.0,207.5216,207.5311,207.3215,207.4835,2400.0
2023-06-02 13:10:00,217.74,217.74,217.59,217.66,3753.0,207.4549,207.4549,207.312,207.3786,3753.0
2023-06-02 13:15:00,217.7,218.25,217.7,218.22,3825.0,207.4168,207.9408,207.4168,207.9122,3825.0
2023-06-02 13:20:00,218.34,218.87,218.34,218.82,13499.0,208.0265,208.5315,208.0265,208.4839,13499.0
2023-06-02 13:25:00,218.75,218.79,218.28,218.42,6235.0,208.4172,208.4553,207.9694,208.1028,6235.0
2023-06-02 13:30:00,218.45,218.57,218.24,218.39,4545.0,208.1313,208.2457,207.9313,208.0742,4545.0
2023-06-02 13:35:00,218.35,218.39,217.93,218.2,3687.0,208.0361,208.0742,207.6359,207.8931,3687.0
2023-06-02 13:40:00,218.05,218.23,218.05,218.18,3611.0,207.7502,207.9217,207.7502,207.8741,3611.0
2023-06-02 13:45:00,218.21,218.21,217.98,218.07,5799.0,207.9027,207.9027,207.6835,207.7693,5799.0
2023-06-02 13:50:00,218.1,218.2,217.97,218.09,3697.0,207.7979,207.8931,207.674,207.7883,3697.0
2023-06-02 13:55:00,218.08,218.39,218.08,218.18,11771.0,207.7788,208.0742,207.7788,207.8741,11771.0
2023-06-02 14:00:00,218.1,218.42,218.1,218.42,4398.0,207.7979,208.1028,207.7979,208.1028,4398.0
2023-06-02 14:05:00,218.34,218.45,218.07,218.38,12140.0,208.0265,208.1313,207.7693,208.0646,12140.0
2023-06-02 14:10:00,218.43,218.68,218.35,218.43,5874.0,208.1123,208.3505,208.0361,208.1123,5874.0
2023-06-02 14:15:00,218.47,218.52,218.33,218.45,3542.0,208.1504,208.198,208.017,208.1313,3542.0
2023-06-02 14:20:00,218.52,218.68,218.47,218.59,5711.0,208.198,208.3505,208.1504,208.2647,5711.0
2023-06-02 14:25:00,218.58,218.75,218.46,218.69,8481.0,208.2552,208.4172,208.1409,208.36,8481.0
2023-06-02 14:30:00,218.63,218.9,217.71,218.06,24662.0,208.3028,208.5601,207.4263,207.7598,24662.0
2023-06-02 14:35:00,218.05,218.49,218.05,218.49,3871.0,207.7502,208.1694,207.7502,208.1694,3871.0
2023-06-02 14:40:00,218.41,218.45,217.9,218.03,3402.0,208.0932,208.1313,207.6073,207.7312,3402.0
2023-06-02 14:45:00,217.97,218.14,217.96,218.09,4414.0,207.674,207.836,207.6645,207.7883,4414.0
2023-06-02 14:50:00,218.14,218.14,217.72,217.82,7308.0,207.836,207.836,207.4358,207.5311,7308.0
2023-06-02 14:55:00,217.84,218.4,217.83,218.4,4699.0,207.5501,208.0837,207.5406,208.0837,4699.0
2023-06-02 15:00:00,218.49,218.75,218.46,218.51,5707.0,208.1694,208.4172,208.1409,208.1885,5707.0
2023-06-02 15:05:00,218.48,218.87,218.44,218.63,6561.0,208.1599,208.5315,208.1218,208.3028,6561.0
2023-06-02 15:10:00,218.61,218.72,218.48,218.71,6711.0,208.2838,208.3886,208.1599,208.3791,6711.0
2023-06-02 15:15:00,218.77,218.82,218.38,218.58,5758.0,208.4362,208.4839,208.0646,208.2552,5758.0
2023-06-02 15:20:00,218.5,218.54,218.01,218.09,6507.0,208.179,208.2171,207.7121,207.7883,6507.0
2023-06-02 15:25:00,218.07,218.57,218.07,218.39,7051.0,207.7693,208.2457,207.7693,208.0742,7051.0
2023-06-02 15:30:00,218.42,218.78,218.31,218.67,7046.0,208.1028,208.4457,207.9979,208.3409,7046.0
2023-06-02 15:35:00,218.72,218.72,218.25,218.25,8588.0,208.3886,208.3886,207.9408,207.9408,8588.0
2023-06-02 15:40:00,218.34,218.35,217.87,217.93,15581.0,208.0265,208.0361,207.5787,207.6359,15581.0
2023-06-02 15:45:00,217.92,218.05,217.72,217.95,19958.0,207.6264,207.7502,207.4358,207.655,19958.0
2023-06-02 15:50:00,217.91,218.02,217.73,218.0,31813.0,207.6168,207.7216,207.4453,207.7026,31813.0
2023-06-02 15:55:00,217.92,218.03,217.75,217.8,62144.0,207.6264,207.7312,207.4644,207.512,62144.0
2023-06-05 09:30:00,216.68,217.78,216.48,217.75,39819.0,206.4449,207.493,206.2544,207.4644,39819.0
2023-06-05 09:35:00,217.63,218.45,216.85,218.33,21722.0,207.3501,208.1313,206.6069,208.017,21722.0
2023-06-05 09:40:00,218.33,218.34,217.25,218.0,17409.0,208.017,208.0265,206.988,207.7026,17409.0
2023-06-05 09:45:00,217.84,218.76,217.45,218.01,7482.0,207.5501,208.4267,207.1786,207.7121,7482.0
2023-06-05 09:50:00,218.21,218.27,218.0,218.03,2500.0,207.9027,207.9598,207.7026,207.7312,2500.0
2023-06-05 09:55:00,218.4,218.4,216.47,217.06,11926.0,208.0837,208.0837,206.2449,206.807,11926.0
2023-06-05 10:00:00,217.05,218.32,216.55,216.71,8527.0,206.7975,208.0075,206.3211,206.4735,8527.0
2023-06-05 10:05:00,216.86,216.98,216.06,216.08,3359.0,206.6164,206.7308,205.8542,205.8733,3359.0
2023-06-05 10:10:00,216.21,216.21,214.94,214.98,3990.0,205.9971,205.9971,204.7871,204.8252,3990.0
2023-06-05 10:15:00,215.04,215.53,214.78,215.23,4853.0,204.8824,205.3493,204.6347,205.0634,4853.0
2023-06-05 10:20:00,215.18,215.92,215.1,215.56,4169.0,205.0158,205.7208,204.9396,205.3778,4169.0
2023-06-05 10:25:00,215.76,215.76,214.92,215.66,2200.0,205.5684,205.5684,204.7681,205.4731,2200.0
2023-06-05 10:30:00,215.73,216.51,215.03,216.42,6153.0,205.5398,206.283,204.8729,206.1972,6153.0
2023-06-05 10:35:00,216.39,216.43,215.87,215.91,3100.0,206.1686,206.2067,205.6732,205.7113,3100.0
2023-06-05 10:40:00,215.84,216.02,215.59,215.66,1700.0,205.6446,205.8161,205.4064,205.4731,1700.0
2023-06-05 10:45:00,215.56,216.75,215.16,216.75,6329.0,205.3778,206.5116,204.9967,206.5116,6329.0
2023-06-05 10:50:00,216.84,216.87,215.91,216.24,4371.0,206.5974,206.626,205.7113,206.0257,4371.0
2023-06-05 10:55:00,215.88,216.16,215.23,215.48,3769.0,205.6827,205.9495,205.0634,205.3016,3769.0
2023-06-05 11:00:00,215.46,216.04,215.42,215.43,4500.0,205.2826,205.8352,205.2445,205.254,4500.0
2023-06-05 11:05:00,215.92,216.0,215.89,215.97,800.0,205.7208,205.7971,205.6923,205.7685,800.0
2023-06-05 11:10:00,215.77,216.12,215.64,215.66,5719.0,205.5779,205.9114,205.4541,205.4731,5719.0
2023-06-05 11:15:00,215.82,215.83,215.13,215.47,19078.0,205.6256,205.6351,204.9682,205.2921,19078.0
2023-06-05 11:20:00,215.57,215.73,215.45,215.73,2778.0,205.3874,205.5398,205.273,205.5398,2778.0
2023-06-05 11:25:00,215.56,215.87,215.49,215.82,2347.0,205.3778,205.6732,205.3112,205.6256,2347.0
2023-06-05 11:30:00,215.91,216.21,215.81,216.03,4551.0,205.7113,205.9971,205.616,205.8256,4551.0
2023-06-05 11:35:00,216.11,216.28,216.04,216.27,2758.0,205.9019,206.0638,205.8352,206.0543,2758.0
2023-06-05 11:40:00,216.18,216.47,216.15,216.47,2654.0,205.9686,206.2449,205.94,206.2449,2654.0
2023-06-05 11:45:00,216.51,216.55,216.32,216.39,1225.0,206.283,206.3211,206.1019,206.1686,1225.0
2023-06-05 11:50:00,216.43,216.52,216.27,216.46,1724.0,206.2067,206.2925,206.0543,206.2353,1724.0
2023-06-05 11:55:00,216.46,216.46,216.27,216.44,1234.0,206.2353,206.2353,206.0543,206.2163,1234.0
2023-06-05 12:00:00,216.4,216.42,216.23,216.26,2162.0,206.1782,206.1972,206.0162,206.0448,2162.0
2023-06-05 12:05:00,216.12,216.56,216.12,216.46,3398.0,205.9114,206.3306,205.9114,206.2353,3398.0
2023-06-05 12:10:00,216.49,216.55,216.41,216.41,839.0,206.2639,206.3211,206.1877,206.1877,839.0
2023-06-05 12:15:00,216.56,216.68,216.55,216.68,1280.0,206.3306,206.4449,206.3211,206.4449,1280.0
2023-06-05 12:20:00,216.68,216.73,216.32,216.58,3772.0,206.4449,206.4926,206.1019,206.3497,3772.0
2023-06-05 12:25:00,216.53,216.76,216.48,216.7,1619.0,206.302,206.5212,206.2544,206.464,1619.0
2023-06-05 12:30:00,216.72,216.76,216.4,216.4,1571.0,206.4831,206.5212,206.1782,206.1782,1571.0
2023-06-05 12:35:00,216.44,216.44,216.19,216.27,1339.0,206.2163,206.2163,205.9781,206.0543,1339.0
2023-06-05 12:40:00,216.26,216.42,216.24,216.4,1341.0,206.0448,206.1972,206.0257,206.1782,1341.0
2023-06-05 12:45:00,216.4,216.63,216.33,216.61,2141.0,206.1782,206.3973,206.1115,206.3782,2141.0
2023-06-05 12:50:00,216.69,216.78,216.54,216.59,2919.0,206.4545,206.5402,206.3116,206.3592,2919.0
2023-06-05 12:55:00,216.64,216.87,216.64,216.87,1907.0,206.4068,206.626,206.4068,206.626,1907.0
2023-06-05 13:00:00,216.81,216.94,216.8,216.94,2577.0,206.5688,206.6927,206.5593,206.6927,2577.0
2023-06-05 13:05:00,216.87,217.07,216.86,217.03,1405.0,206.626,206.8165,206.6164,206.7784,1405.0
2023-06-05 13:10:00,217.09,217.09,216.73,216.73,2653.0,206.8356,206.8356,206.4926,206.4926,2653.0
2023-06-05 13:15:00,216.68,216.81,216.44,216.79,2881.0,206.4449,206.5688,206.2163,206.5497,2881.0
2023-06-05 13:20:00,216.83,216.88,216.48,216.59,2900.0,206.5879,206.6355,206.2544,206.3592,2900.0
2023-06-05 13:25:00,216.64,216.64,216.19,216.28,2149.0,206.4068,206.4068,205.9781,206.0638,2149.0
2023-06-05 13:30:00,216.22,216.22,216.01,216.01,401.0,206.0067,206.0067,205.8066,205.8066,401.0
2023-06-05 13:35:00,216.12,216.34,216.1,216.27,3454.0,205.9114,206.121,205.8923,206.0543,3454.0
2023-06-05 13:40:00,216.28,216.39,216.28,216.39,1006.0,206.0638,206.1686,206.0638,206.1686,1006.0
2023-06-05 13:45:00,216.43,216.74,216.34,216.73,1658.0,206.2067,206.5021,206.121,206.4926,1658.0
2023-06-05 13:50:00,216.62,216.83,216.5,216.83,3050.0,206.3878,206.5879,206.2734,206.5879,3050.0
2023-06-05 13:55:00,216.75,217.07,216.74,217.02,2285.0,206.5116,206.8165,206.5021,206.7689,2285.0
2023-06-05 14:00:00,217.12,217.17,216.88,216.92,3422.0,206.8642,206.9118,206.6355,206.6736,3422.0
2023-06-05 14:05:00,216.96,217.07,216.63,217.07,5812.0,206.7117,206.8165,206.3973,206.8165,5812.0
2023-06-05 14:10:00,216.98,217.0,216.87,217.0,1900.0,206.7308,206.7498,206.626,206.7498,1900.0
2023-06-05 14:15:00,216.79,217.09,216.76,217.06,4000.0,206.5497,206.8356,206.5212,206.807,4000.0
2023-06-05 14:20:00,217.15,217.16,217.01,217.13,2342.0,206.8927,206.9023,206.7594,206.8737,2342.0
2023-06-05 14:25:00,217.13,217.61,216.88,217.61,18090.0,206.8737,207.331,206.6355,207.331,18090.0
2023-06-05 14:30:00,217.56,217.66,216.9,217.01,6548.0,207.2834,207.3786,206.6545,206.7594,6548.0
2023-06-05 14:35:00,216.84,217.4,216.84,216.96,2807.0,206.5974,207.1309,206.5974,206.7117,2807.0
2023-06-05 14:40:00,216.92,217.61,216.92,217.61,5396.0,206.6736,207.331,206.6736,207.331,5396.0
2023-06-05 14:45:00,217.55,217.69,217.31,217.69,12775.0,207.2738,207.4072,207.0452,207.4072,12775.0
2023-06-05 14:50:00,217.56,218.06,217.44,218.0,10032.0,207.2834,207.7598,207.169,207.7026,10032.0
2023-06-05 14:55:00,218.06,218.33,217.82,218.01,24619.0,207.7598,208.017,207.5311,207.7121,24619.0
2023-06-05 15:00:00,218.01,218.12,217.76,217.9,17686.0,207.7121,207.8169,207.4739,207.6073,17686.0
2023-06-05 15:05:00,217.9,218.1,217.66,218.0,10429.0,207.6073,207.7979,207.3786,207.7026,10429.0
2023-06-05 15:10:00,217.97,218.15,217.44,218.09,10865.0,207.674,207.8455,207.169,207.7883,10865.0
2023-06-05 15:15:00,218.05,218.05,217.83,217.99,6512.0,207.7502,207.7502,207.5406,207.6931,6512.0
2023-06-05 15:20:00,217.99,218.03,217.86,217.95,3508.0,207.6931,207.7312,207.5692,207.655,3508.0
2023-06-05 15:25:00,218.02,218.02,217.59,217.59,3309.0,207.7216,207.7216,207.312,207.312,3309.0
2023-06-05 15:30:00,217.71,217.86,217.58,217.73,5308.0,207.4263,207.5692,207.3024,207.4453,5308.0
2023-06-05 15:35:00,217.77,217.95,217.77,217.89,6067.0,207.4835,207.655,207.4835,207.5978,6067.0
2023-06-05 15:40:00,217.91,218.25,217.9,218.19,14894.0,207.6168,207.9408,207.6073,207.8836,14894.0
2023-06-05 15:45:00,218.08,218.49,217.95,218.48,11761.0,207.7788,208.1694,207.655,208.1599,11761.0
2023-06-05 15:50:00,218.51,218.51,217.92,217.97,23422.0,208.1885,208.1885,207.6264,207.674,23422.0
2023-06-05 15:55:00,217.89,218.32,217.82,218.27,50569.0,207.5978,208.0075,207.5311,207.9598,50569.0
2023-06-06 09:30:00,218.5,218.75,217.4,218.41,11933.0,208.179,208.4172,207.1309,208.0932,11933.0
2023-06-06 09:35:00,218.69,220.15,218.69,219.98,6057.0,208.36,209.751,208.36,209.5891,6057.0
2023-06-06 09:40:00,219.54,220.25,219.04,220.25,3938.0,209.1698,209.8463,208.6935,209.8463,3938.0
2023-06-06 09:45:00,219.99,220.76,219.95,220.21,2164.0,209.5986,210.3322,209.5605,209.8082,2164.0
2023-06-06 09:50:00,219.94,219.94,219.25,219.42,4751.0,209.551,209.551,208.8935,209.0555,4751.0
2023-06-06 09:55:00,219.43,219.79,219.43,219.63,2200.0,209.065,209.408,209.065,209.2556,2200.0
2023-06-06 10:00:00,219.83,220.37,219.83,220.1,2787.0,209.4461,209.9606,209.4461,209.7034,2787.0
2023-06-06 10:05:00,220.42,221.04,220.22,221.02,2400.0,210.0083,210.599,209.8177,210.5799,2400.0
2023-06-06 10:10:00,221.05,221.9,221.02,221.45,9430.0,210.6085,211.4184,210.5799,210.9896,9430.0
2023-06-06 10:15:00,221.23,221.34,220.83,220.89,2613.0,210.78,210.8848,210.3989,210.4561,2613.0
2023-06-06 10:20:00,221.11,221.11,220.45,220.56,2114.0,210.6657,210.6657,210.0369,210.1417,2114.0
2023-06-06 10:25:00,220.69,220.83,220.41,220.76,2703.0,210.2655,210.3989,209.9988,210.3322,2703.0
2023-06-06 10:30:00,220.97,221.43,220.9,221.09,3633.0,210.5323,210.9706,210.4656,210.6466,3633.0
2023-06-06 10:35:00,221.15,221.15,220.87,221.02,1162.0,210.7038,210.7038,210.437,210.5799,1162.0
2023-06-06 10:40:00,221.1,221.58,220.99,221.58,3440.0,210.6562,211.1135,210.5514,211.1135,3440.0
2023-06-06 10:45:00,221.64,222.34,221.62,222.34,3341.0,211.1707,211.8376,211.1516,211.8376,3341.0
2023-06-06 10:50:00,222.52,222.54,222.21,222.53,2966.0,212.0091,212.0281,211.7137,212.0186,2966.0
2023-06-06 10:55:00,222.48,223.06,222.41,222.95,4933.0,211.971,212.5236,211.9043,212.4188,4933.0
2023-06-06 11:00:00,223.03,223.37,222.38,223.34,9635.0,212.495,212.8189,211.8757,212.7903,9635.0
2023-06-06 11:05:00,223.41,223.45,222.88,223.06,4272.0,212.857,212.8952,212.3521,212.5236,4272.0
2023-06-06 11:10:00,222.82,223.33,222.82,223.11,3846.0,212.2949,212.7808,212.2949,212.5712,3846.0
2023-06-06 11:15:00,223.23,223.7,223.14,223.69,7865.0,212.6855,213.1333,212.5998,213.1238,7865.0
2023-06-06 11:20:00,223.59,223.87,223.3,223.31,4891.0,213.0285,213.2953,212.7522,212.7618,4891.0
2023-06-06 11:25:00,223.21,223.7,223.07,223.44,3684.0,212.6665,213.1333,212.5331,212.8856,3684.0
2023-06-06 11:30:00,223.55,223.71,223.16,223.22,13032.0,212.9904,213.1429,212.6189,212.676,13032.0
2023-06-06 11:35:00,223.24,223.99,223.24,223.89,2344.0,212.6951,213.4096,212.6951,213.3144,2344.0
2023-06-06 11:40:00,223.89,223.89,223.04,223.19,4924.0,213.3144,213.3144,212.5045,212.6474,4924.0
2023-06-06 11:45:00,223.32,223.43,223.29,223.36,600.0,212.7713,212.8761,212.7427,212.8094,600.0
2023-06-06 11:50:00,223.3,223.53,223.25,223.33,3641.0,212.7522,212.9714,212.7046,212.7808,3641.0
2023-06-06 11:55:00,223.44,223.46,223.29,223.38,3208.0,212.8856,212.9047,212.7427,212.8285,3208.0
2023-06-06 12:00:00,223.48,223.72,223.27,223.48,3501.0,212.9237,213.1524,212.7237,212.9237,3501.0
2023-06-06 12:05:00,223.2,223.52,223.2,223.52,5285.0,212.657,212.9618,212.657,212.9618,5285.0
2023-06-06 12:10:00,223.57,223.85,223.38,223.85,3732.0,213.0095,213.2763,212.8285,213.2763,3732.0
2023-06-06 12:15:00,223.73,224.0,223.73,223.8,7293.0,213.1619,213.4192,213.1619,213.2286,7293.0
2023-06-06 12:20:00,223.92,224.55,223.9,224.47,8714.0,213.343,213.9432,213.3239,213.867,8714.0
2023-06-06 12:25:00,224.47,224.56,223.74,223.91,7660.0,213.867,213.9527,213.1715,213.3334,7660.0
2023-06-06 12:30:00,223.99,224.17,223.6,223.79,16843.0,213.4096,213.5811,213.0381,213.2191,16843.0
2023-06-06 12:35:00,223.79,223.86,223.56,223.69,3508.0,213.2191,213.2858,213.0,213.1238,3508.0
2023-06-06 12:40:00,223.76,223.82,223.3,223.3,8393.0,213.1905,213.2477,212.7522,212.7522,8393.0
2023-06-06 12:45:00,223.41,223.46,223.19,223.19,5240.0,212.857,212.9047,212.6474,212.6474,5240.0
2023-06-06 12:50:00,223.12,223.28,222.86,222.94,4413.0,212.5807,212.7332,212.333,212.4092,4413.0
2023-06-06 12:55:00,222.91,222.97,222.79,222.79,1600.0,212.3807,212.4378,212.2663,212.2663,1600.0
2023-06-06 13:00:00,222.95,222.95,222.75,222.84,900.0,212.4188,212.4188,212.2282,212.314,900.0
2023-06-06 13:05:00,222.81,222.96,222.55,222.96,3300.0,212.2854,212.4283,212.0377,212.4283,3300.0
2023-06-06 13:10:00,222.99,223.29,222.95,223.24,3056.0,212.4569,212.7427,212.4188,212.6951,3056.0
2023-06-06 13:15:00,223.27,223.38,222.86,222.86,3525.0,212.7237,212.8285,212.333,212.333,3525.0
2023-06-06 13:20:00,222.69,222.95,222.24,222.24,5073.0,212.1711,212.4188,211.7423,211.7423,5073.0
2023-06-06 13:25:00,222.41,222.46,221.93,222.07,5340.0,211.9043,211.9519,211.447,211.5803,5340.0
2023-06-06 13:30:00,222.09,222.31,221.74,221.96,2511.0,211.5994,211.809,211.2659,211.4755,2511.0
2023-06-06 13:35:00,222.08,222.33,221.97,222.19,2663.0,211.5899,211.8281,211.4851,211.6947,2663.0
2023-06-06 13:40:00,222.35,222.35,221.94,222.12,2659.0,211.8471,211.8471,211.4565,211.628,2659.0
2023-06-06 13:45:00,222.06,222.3,222.05,222.26,400.0,211.5708,211.7995,211.5613,211.7614,400.0
2023-06-06 13:50:00,222.25,222.75,222.2,222.75,7414.0,211.7518,212.2282,211.7042,212.2282,7414.0
2023-06-06 13:55:00,222.61,222.79,222.43,222.78,5711.0,212.0948,212.2663,211.9233,212.2568,5711.0
2023-06-06 14:00:00,222.63,222.82,222.48,222.73,20457.0,212.1139,212.2949,211.971,212.2092,20457.0
2023-06-06 14:05:00,222.82,222.85,222.54,222.84,6754.0,212.2949,212.3235,212.0281,212.314,6754.0
2023-06-06 14:10:00,222.83,222.99,222.63,222.96,5343.0,212.3044,212.4569,212.1139,212.4283,5343.0
2023-06-06 14:15:00,222.96,223.1,222.85,223.08,7723.0,212.4283,212.5617,212.3235,212.5426,7723.0
2023-06-06 14:20:00,223.06,223.16,222.91,223.16,4926.0,212.5236,212.6189,212.3807,212.6189,4926.0
2023-06-06 14:25:00,223.16,223.36,222.93,223.36,4462.0,212.6189,212.8094,212.3997,212.8094,4462.0
2023-06-06 14:30:00,223.3,223.3,223.03,223.03,8829.0,212.7522,212.7522,212.495,212.495,8829.0
2023-06-06 14:35:00,223.21,223.3,223.09,223.21,2097.0,212.6665,212.7522,212.5522,212.6665,2097.0
2023-06-06 14:40:00,223.19,223.43,223.18,223.43,3613.0,212.6474,212.8761,212.6379,212.8761,3613.0
2023-06-06 14:45:00,223.3,223.47,223.25,223.33,4444.0,212.7522,212.9142,212.7046,212.7808,4444.0
2023-06-06 14:50:00,223.34,223.48,223.33,223.45,2842.0,212.7903,212.9237,212.7808,212.8952,2842.0
2023-06-06 14:55:00,223.38,223.61,223.36,223.54,4772.0,212.8285,213.0476,212.8094,212.9809,4772.0
2023-06-06 15:00:00,223.56,223.69,223.18,223.2,3509.0,213.0,213.1238,212.6379,212.657,3509.0
2023-06-06 15:05:00,223.25,223.25,222.93,222.95,6059.0,212.7046,212.7046,212.3997,212.4188,6059.0
2023-06-06 15:10:00,222.95,223.07,222.81,222.81,2878.0,212.4188,212.5331,212.2854,212.2854,2878.0
2023-06-06 15:15:00,222.88,223.17,222.87,223.17,2667.0,212.3521,212.6284,212.3426,212.6284,2667.0
2023-06-06 15:20:00,223.09,223.76,223.06,223.76,5193.0,212.5522,213.1905,212.5236,213.1905,5193.0
2023-06-06 15:25:00,223.91,223.97,223.66,223.95,7635.0,213.3334,213.3906,213.0952,213.3715,7635.0
2023-06-06 15:30:00,223.95,224.12,223.78,223.85,9980.0,213.3715,213.5335,213.2096,213.2763,9980.0
2023-06-06 15:35:00,223.85,224.01,223.4,223.42,5864.0,213.2763,213.4287,212.8475,212.8666,5864.0
2023-06-06 15:40:00,223.34,223.76,223.34,223.72,7138.0,212.7903,213.1905,212.7903,213.1524,7138.0
2023-06-06 15:45:00,223.75,223.97,223.5,223.73,12511.0,213.181,213.3906,212.9428,213.1619,12511.0
2023-06-06 15:50:00,223.87,223.9,223.35,223.63,17477.0,213.2953,213.3239,212.7999,213.0667,17477.0
2023-06-06 15:55:00,223.64,223.83,222.82,222.85,66914.0,213.0762,213.2572,212.2949,212.3235,66914.0
2023-06-07 09:30:00,223.39,223.5,221.75,222.0,20152.0,212.838,212.9428,211.2755,211.5136,20152.0
2023-06-07 09:35:00,221.91,223.49,221.91,223.49,2030.0,211.4279,212.9333,211.4279,212.9333,2030.0
2023-06-07 09:40:00,224.02,224.55,223.81,224.55,3844.0,213.4382,213.9432,213.2381,213.9432,3844.0
2023-06-07 09:45:00,224.05,224.27,223.76,223.99,1500.0,213.4668,213.6764,213.1905,213.4096,1500.0
2023-06-07 09:50:00,223.84,223.9,223.47,223.85,2882.0,213.2667,213.3239,212.9142,213.2763,2882.0
2023-06-07 09:55:00,223.89,225.19,223.88,225.0,3489.0,213.3144,214.553,213.3048,214.3719,3489.0
2023-06-07 10:00:00,224.99,225.55,224.74,225.55,7421.0,214.3624,214.896,214.1242,214.896,7421.0
2023-06-07 10:05:00,225.45,225.89,225.1,225.77,3179.0,214.8007,215.2199,214.4672,215.1056,3179.0
2023-06-07 10:10:00,225.93,226.34,225.81,226.16,5113.0,215.258,215.6486,215.1437,215.4771,5113.0
2023-06-07 10:15:00,226.01,226.38,225.93,226.0,4720.0,215.3342,215.6868,215.258,215.3247,4720.0
2023-06-07 10:20:00,225.73,226.35,225.61,226.09,2741.0,215.0675,215.6582,214.9531,215.4105,2741.0
2023-06-07 10:25:00,225.93,226.5,225.79,226.5,2217.0,215.258,215.8011,215.1246,215.8011,2217.0
2023-06-07 10:30:00,226.65,226.81,226.53,226.69,1100.0,215.944,216.0964,215.8297,215.9821,1100.0
2023-06-07 10:35:00,226.71,226.71,226.01,226.01,1800.0,216.0012,216.0012,215.3342,215.3342,1800.0
2023-06-07 10:40:00,225.95,226.03,225.26,225.71,14940.0,215.2771,215.3533,214.6197,215.0484,14940.0
2023-06-07 10:45:00,225.62,226.2,225.46,225.8,3074.0,214.9627,215.5153,214.8102,215.1341,3074.0
2023-06-07 10:50:00,225.8,225.8,225.5,225.8,1702.0,215.1341,215.1341,214.8483,215.1341,1702.0
2023-06-07 10:55:00,226.23,226.5,225.99,226.5,3560.0,215.5438,215.8011,215.3152,215.8011,3560.0
2023-06-07 11:00:00,226.45,226.87,226.43,226.6,3401.0,215.7534,216.1536,215.7344,215.8964,3401.0
2023-06-07 11:05:00,226.59,226.64,225.86,225.88,8368.0,215.8868,215.9345,215.1913,215.2104,8368.0
2023-06-07 11:10:00,225.97,226.26,225.94,226.25,1006.0,215.2961,215.5724,215.2675,215.5629,1006.0
2023-06-07 11:15:00,226.09,226.45,226.04,226.4,4107.0,215.4105,215.7534,215.3628,215.7058,4107.0
2023-06-07 11:20:00,226.26,226.26,226.02,226.23,2036.0,215.5724,215.5724,215.3438,215.5438,2036.0
2023-06-07 11:25:00,226.31,226.58,226.3,226.53,1001.0,215.6201,215.8773,215.6105,215.8297,1001.0
2023-06-07 11:30:00,226.62,226.88,226.51,226.88,2110.0,215.9154,216.1631,215.8106,216.1631,2110.0
2023-06-07 11:35:00,226.69,227.54,226.67,227.54,9341.0,215.9821,216.792,215.9631,216.792,9341.0
2023-06-07 11:40:00,227.44,227.63,227.22,227.5,13599.0,216.6967,216.8777,216.4871,216.7538,13599.0
2023-06-07 11:45:00,227.46,227.88,227.42,227.87,24492.0,216.7157,217.1159,216.6776,217.1064,24492.0
2023-06-07 11:50:00,227.78,228.14,227.67,228.0,7060.0,217.0206,217.3636,216.9158,217.2302,7060.0
2023-06-07 11:55:00,227.98,228.0,226.76,226.76,10416.0,217.2112,217.2302,216.0488,216.0488,10416.0
2023-06-07 12:00:00,226.71,227.08,226.71,226.84,3464.0,216.0012,216.3537,216.0012,216.125,3464.0
2023-06-07 12:05:00,226.94,227.23,226.91,227.15,2921.0,216.2203,216.4966,216.1917,216.4204,2921.0
2023-06-07 12:10:00,227.14,227.45,227.09,227.42,2014.0,216.4109,216.7062,216.3632,216.6776,2014.0
2023-06-07 12:15:00,227.42,227.92,227.41,227.77,6719.0,216.6776,217.154,216.6681,217.0111,6719.0
2023-06-07 12:20:00,227.78,227.78,227.23,227.24,4130.0,217.0206,217.0206,216.4966,216.5061,4130.0
2023-06-07 12:25:00,227.11,227.58,227.11,227.58,1662.0,216.3823,216.8301,216.3823,216.8301,1662.0
2023-06-07 12:30:00,227.56,227.93,227.34,227.73,1865.0,216.811,217.1635,216.6014,216.973,1865.0
2023-06-07 12:35:00,227.62,228.0,227.62,228.0,2150.0,216.8682,217.2302,216.8682,217.2302,2150.0
2023-06-07 12:40:00,227.86,227.97,227.68,227.74,2130.0,217.0968,217.2016,216.9253,216.9825,2130.0
2023-06-07 12:45:00,227.91,228.03,227.62,227.63,2200.0,217.1445,217.2588,216.8682,216.8777,2200.0
2023-06-07 12:50:00,227.53,227.62,227.19,227.19,2020.0,216.7824,216.8682,216.4585,216.4585,2020.0
2023-06-07 12:55:00,227.34,227.41,227.24,227.41,807.0,216.6014,216.6681,216.5061,216.6681,807.0
2023-06-07 13:00:00,227.42,227.42,227.24,227.28,2783.0,216.6776,216.6776,216.5061,216.5442,2783.0
2023-06-07 13:05:00,227.25,227.63,227.14,227.5,11651.0,216.5157,216.8777,216.4109,216.7538,11651.0
2023-06-07 13:10:00,227.5,227.57,226.87,226.89,6312.0,216.7538,216.8205,216.1536,216.1727,6312.0
2023-06-07 13:15:00,226.78,226.87,226.72,226.87,1500.0,216.0679,216.1536,216.0107,216.1536,1500.0
2023-06-07 13:20:00,226.62,226.66,226.42,226.61,1000.0,215.9154,215.9535,215.7249,215.9059,1000.0
2023-06-07 13:25:00,226.64,227.17,226.56,227.11,2979.0,215.9345,216.4394,215.8583,216.3823,2979.0
2023-06-07 13:30:00,227.11,227.12,226.76,226.91,4551.0,216.3823,216.3918,216.0488,216.1917,4551.0
2023-06-07 13:35:00,226.98,227.04,226.87,226.96,1063.0,216.2584,216.3156,216.1536,216.2394,1063.0
2023-06-07 13:40:00,226.79,226.96,226.68,226.96,2409.0,216.0774,216.2394,215.9726,216.2394,2409.0
2023-06-07 13:45:00,226.96,227.02,226.4,226.46,2080.0,216.2394,216.2965,215.7058,215.763,2080.0
2023-06-07 13:50:00,226.41,226.75,226.33,226.73,1633.0,215.7153,216.0393,215.6391,216.0202,1633.0
2023-06-07 13:55:00,226.75,226.8,226.57,226.57,1116.0,216.0393,216.0869,215.8678,215.8678,1116.0
2023-06-07 14:00:00,226.67,226.79,226.45,226.73,2097.0,215.9631,216.0774,215.7534,216.0202,2097.0
2023-06-07 14:05:00,226.58,226.69,226.48,226.65,1321.0,215.8773,215.9821,215.782,215.944,1321.0
2023-06-07 14:10:00,226.6,226.75,226.35,226.61,3663.0,215.8964,216.0393,215.6582,215.9059,3663.0
2023-06-07 14:15:00,226.52,226.63,226.37,226.59,1590.0,215.8201,215.9249,215.6772,215.8868,1590.0
2023-06-07 14:20:00,226.69,226.77,226.55,226.6,1909.0,215.9821,216.0583,215.8487,215.8964,1909.0
2023-06-07 14:25:00,226.5,226.66,226.48,226.52,3271.0,215.8011,215.9535,215.782,215.8201,3271.0
2023-06-07 14:30:00,226.45,226.55,226.23,226.46,2680.0,215.7534,215.8487,215.5438,215.763,2680.0
2023-06-07 14:35:00,226.29,226.35,226.1,226.31,2349.0,215.601,215.6582,215.42,215.6201,2349.0
2023-06-07 14:40:00,226.1,226.23,226.0,226.0,3025.0,215.42,215.5438,215.3247,215.3247,3025.0
2023-06-07 14:45:00,225.98,226.21,225.89,226.15,3627.0,215.3056,215.5248,215.2199,215.4676,3627.0
2023-06-07 14:50:00,226.04,226.5,226.04,226.5,1056.0,215.3628,215.8011,215.3628,215.8011,1056.0
2023-06-07 14:55:00,226.46,226.61,226.4,226.61,5215.0,215.763,215.9059,215.7058,215.9059,5215.0
2023-06-07 15:00:00,226.68,227.07,226.67,227.05,8425.0,215.9726,216.3442,215.9631,216.3251,8425.0
2023-06-07 15:05:00,227.17,227.24,226.93,227.04,3902.0,216.4394,216.5061,216.2108,216.3156,3902.0
2023-06-07 15:10:00,226.96,227.27,226.81,227.1,3211.0,216.2394,216.5347,216.0964,216.3727,3211.0
2023-06-07 15:15:00,227.12,227.44,227.05,227.38,6681.0,216.3918,216.6967,216.3251,216.6395,6681.0
2023-06-07 15:20:00,227.39,227.82,227.35,227.68,7487.0,216.649,217.0587,216.6109,216.9253,7487.0
2023-06-07 15:25:00,227.67,227.9,227.62,227.8,5094.0,216.9158,217.135,216.8682,217.0397,5094.0
2023-06-07 15:30:00,227.69,228.04,227.62,227.84,27142.0,216.9349,217.2683,216.8682,217.0778,27142.0
2023-06-07 15:35:00,227.74,228.11,227.56,227.63,27950.0,216.9825,217.335,216.811,216.8777,27950.0
2023-06-07 15:40:00,227.68,227.74,227.42,227.56,10391.0,216.9253,216.9825,216.6776,216.811,10391.0
2023-06-07 15:45:00,227.64,227.79,227.45,227.59,11356.0,216.8872,217.0302,216.7062,216.8396,11356.0
2023-06-07 15:50:00,227.59,227.67,226.9,226.9,23018.0,216.8396,216.9158,216.1822,216.1822,23018.0
2023-06-07 15:55:00,226.87,227.03,226.57,226.77,70781.0,216.1536,216.306,215.8678,216.0583,70781.0
2023-06-08 09:30:00,227.07,228.76,226.47,227.86,18565.0,216.3442,217.9543,215.7725,217.0968,18565.0
2023-06-08 09:35:00,227.92,227.92,226.58,226.61,5623.0,217.154,217.154,215.8773,215.9059,5623.0
2023-06-08 09:40:00,226.8,227.4,226.56,227.16,3700.0,216.0869,216.6586,215.8583,216.4299,3700.0
2023-06-08 09:45:00,226.84,226.85,226.0,226.22,1864.0,216.125,216.1346,215.3247,215.5343,1864.0
2023-06-08 09:50:00,226.38,227.07,226.28,226.89,4019.0,215.6868,216.3442,215.5915,216.1727,4019.0
2023-06-08 09:55:00,226.89,227.09,226.33,227.08,9563.0,216.1727,216.3632,215.6391,216.3537,9563.0
2023-06-08 10:00:00,227.0,227.53,226.55,226.79,5000.0,216.2775,216.7824,215.8487,216.0774,5000.0
2023-06-08 10:05:00,226.51,226.87,226.46,226.71,6741.0,215.8106,216.1536,215.763,216.0012,6741.0
2023-06-08 10:10:00,226.74,226.82,226.02,226.28,8684.0,216.0297,216.106,215.3438,215.5915,8684.0
2023-06-08 10:15:00,226.32,226.85,226.02,226.36,14949.0,215.6296,216.1346,215.3438,215.6677,14949.0
2023-06-08 10:20:00,226.56,227.02,226.24,226.96,12165.0,215.8583,216.2965,215.5534,216.2394,12165.0
2023-06-08 10:25:00,226.94,226.97,226.32,226.61,6501.0,216.2203,216.2489,215.6296,215.9059,6501.0
2023-06-08 10:30:00,226.84,227.06,225.81,225.81,4575.0,216.125,216.3346,215.1437,215.1437,4575.0
2023-06-08 10:35:00,225.83,226.0,225.52,225.91,4216.0,215.1627,215.3247,214.8674,215.239,4216.0
2023-06-08 10:40:00,225.91,226.19,225.69,225.7,4796.0,215.239,215.5057,215.0293,215.0389,4796.0
2023-06-08 10:45:00,225.83,226.57,225.74,226.53,7797.0,215.1627,215.8678,215.077,215.8297,7797.0
2023-06-08 10:50:00,226.56,226.57,225.99,226.16,12934.0,215.8583,215.8678,215.3152,215.4771,12934.0
2023-06-08 10:55:00,226.19,226.5,226.18,226.47,7536.0,215.5057,215.8011,215.4962,215.7725,7536.0
2023-06-08 11:00:00,226.4,226.5,226.07,226.24,13750.0,215.7058,215.8011,215.3914,215.5534,13750.0
2023-06-08 11:05:00,226.23,226.29,225.8,225.8,3309.0,215.5438,215.601,215.1341,215.1341,3309.0
2023-06-08 11:10:00,225.81,226.09,225.6,225.6,8075.0,215.1437,215.4105,214.9436,214.9436,8075.0
2023-06-08 11:15:00,225.84,225.98,225.73,225.98,3246.0,215.1723,215.3056,215.0675,215.3056,3246.0
2023-06-08 11:20:00,225.79,226.01,225.71,226.01,8381.0,215.1246,215.3342,215.0484,215.3342,8381.0
2023-06-08 11:25:00,225.94,226.1,225.67,226.1,6100.0,215.2675,215.42,215.0103,215.42,6100.0
2023-06-08 11:30:00,226.16,226.34,226.05,226.18,10767.0,215.4771,215.6486,215.3723,215.4962,10767.0
2023-06-08 11:35:00,226.1,226.33,226.09,226.33,7333.0,215.42,215.6391,215.4105,215.6391,7333.0
2023-06-08 11:40:00,226.37,226.52,226.37,226.39,1225.0,215.6772,215.8201,215.6772,215.6963,1225.0
2023-06-08 11:45:00,226.29,226.29,225.69,225.79,3122.0,215.601,215.601,215.0293,215.1246,3122.0
2023-06-08 11:50:00,225.78,225.95,225.61,225.78,3978.0,215.1151,215.2771,214.9531,215.1151,3978.0
2023-06-08 11:55:00,225.65,225.99,225.65,225.99,4286.0,214.9912,215.3152,214.9912,215.3152,4286.0
2023-06-08 12:00:00,225.87,226.01,225.72,226.01,2077.0,215.2008,215.3342,215.0579,215.3342,2077.0
2023-06-08 12:05:00,226.0,226.17,225.97,226.05,6820.0,215.3247,215.4867,215.2961,215.3723,6820.0
2023-06-08 12:10:00,226.15,226.2,225.95,226.18,3240.0,215.4676,215.5153,215.2771,215.4962,3240.0
2023-06-08 12:15:00,226.25,226.28,226.1,226.17,3598.0,215.5629,215.5915,215.42,215.4867,3598.0
2023-06-08 12:20:00,226.17,226.25,226.04,226.25,4963.0,215.4867,215.5629,215.3628,215.5629,4963.0
2023-06-08 12:25:00,226.2,226.79,226.19,226.77,7110.0,215.5153,216.0774,215.5057,216.0583,7110.0
2023-06-08 12:30:00,226.63,226.71,226.43,226.51,4310.0,215.9249,216.0012,215.7344,215.8106,4310.0
2023-06-08 12:35:00,226.47,226.48,226.22,226.22,1284.0,215.7725,215.782,215.5343,215.5343,1284.0
2023-06-08 12:40:00,226.4,226.74,226.4,226.7,5083.0,215.7058,216.0297,215.7058,215.9916,5083.0
2023-06-08 12:45:00,226.67,226.69,226.3,226.36,1215.0,215.9631,215.9821,215.6105,215.6677,1215.0
2023-06-08 12:50:00,226.48,226.51,226.33,226.51,4030.0,215.782,215.8106,215.6391,215.8106,4030.0
2023-06-08 12:55:00,226.55,226.75,226.5,226.64,4731.0,215.8487,216.0393,215.8011,215.9345,4731.0
2023-06-08 13:00:00,226.73,226.76,226.51,226.52,1525.0,216.0202,216.0488,215.8106,215.8201,1525.0
2023-06-08 13:05:00,226.44,226.5,226.34,226.5,867.0,215.7439,215.8011,215.6486,215.8011,867.0
2023-06-08 13:10:00,226.4,226.44,226.27,226.38,4946.0,215.7058,215.7439,215.5819,215.6868,4946.0
2023-06-08 13:15:00,226.42,226.75,226.42,226.56,8887.0,215.7249,216.0393,215.7249,215.8583,8887.0
2023-06-08 13:20:00,226.58,226.72,226.44,226.63,3450.0,215.8773,216.0107,215.7439,215.9249,3450.0
2023-06-08 13:25:00,226.6,226.63,226.33,226.4,882.0,215.8964,215.9249,215.6391,215.7058,882.0
2023-06-08 13:30:00,226.28,226.35,226.28,226.33,800.0,215.5915,215.6582,215.5915,215.6391,800.0
2023-06-08 13:35:00,226.34,226.43,226.15,226.2,4293.0,215.6486,215.7344,215.4676,215.5153,4293.0
2023-06-08 13:40:00,226.3,226.43,226.19,226.35,8768.0,215.6105,215.7344,215.5057,215.6582,8768.0
2023-06-08 13:45:00,226.36,226.36,226.15,226.16,8000.0,215.6677,215.6677,215.4676,215.4771,8000.0
2023-06-08 13:50:00,226.27,226.37,226.27,226.37,2099.0,215.5819,215.6772,215.5819,215.6772,2099.0
2023-06-08 13:55:00,226.37,226.51,226.37,226.42,2304.0,215.6772,215.8106,215.6772,215.7249,2304.0
2023-06-08 14:00:00,226.51,226.63,226.47,226.55,6195.0,215.8106,215.9249,215.7725,215.8487,6195.0
2023-06-08 14:05:00,226.48,226.75,226.47,226.75,3855.0,215.782,216.0393,215.7725,216.0393,3855.0
2023-06-08 14:10:00,226.75,226.95,226.68,226.83,1300.0,216.0393,216.2298,215.9726,216.1155,1300.0
2023-06-08 14:15:00,226.82,226.82,226.38,226.38,2700.0,216.106,216.106,215.6868,215.6868,2700.0
2023-06-08 14:20:00,226.39,226.65,226.39,226.65,7416.0,215.6963,215.944,215.6963,215.944,7416.0
2023-06-08 14:25:00,226.73,227.13,226.73,227.13,5079.0,216.0202,216.4013,216.0202,216.4013,5079.0
2023-06-08 14:30:00,227.04,227.04,226.88,226.9,3201.0,216.3156,216.3156,216.1631,216.1822,3201.0
2023-06-08 14:35:00,227.05,227.13,226.97,227.1,2523.0,216.3251,216.4013,216.2489,216.3727,2523.0
2023-06-08 14:40:00,226.96,226.97,226.66,226.81,5957.0,216.2394,216.2489,215.9535,216.0964,5957.0
2023-06-08 14:45:00,226.7,226.76,226.59,226.62,1440.0,215.9916,216.0488,215.8868,215.9154,1440.0
2023-06-08 14:50:00,226.69,226.83,226.58,226.77,4530.0,215.9821,216.1155,215.8773,216.0583,4530.0
2023-06-08 14:55:00,226.82,226.87,226.61,226.61,3702.0,216.106,216.1536,215.9059,215.9059,3702.0
2023-06-08 15:00:00,226.67,226.81,226.5,226.79,11313.0,215.9631,216.0964,215.8011,216.0774,11313.0
2023-06-08 15:05:00,226.62,226.73,226.6,226.67,1311.0,215.9154,216.0202,215.8964,215.9631,1311.0
2023-06-08 15:10:00,226.73,226.73,226.27,226.3,5577.0,216.0202,216.0202,215.5819,215.6105,5577.0
2023-06-08 15:15:00,226.37,226.45,225.83,225.85,6508.0,215.6772,215.7534,215.1627,215.1818,6508.0
2023-06-08 15:20:00,225.98,226.2,225.97,226.18,8511.0,215.3056,215.5153,215.2961,215.4962,8511.0
2023-06-08 15:25:00,226.17,226.2,225.98,226.02,6590.0,215.4867,215.5153,215.3056,215.3438,6590.0
2023-06-08 15:30:00,225.91,226.69,225.91,226.69,4895.0,215.239,215.9821,215.239,215.9821,4895.0
2023-06-08 15:35:00,226.64,226.89,226.64,226.72,5510.0,215.9345,216.1727,215.9345,216.0107,5510.0
2023-06-08 15:40:00,226.75,226.97,226.74,226.97,5985.0,216.0393,216.2489,216.0297,216.2489,5985.0
2023-06-08 15:45:00,226.91,227.18,226.84,227.15,15924.0,216.1917,216.449,216.125,216.4204,15924.0
2023-06-08 15:50:00,227.18,227.47,226.73,226.74,29085.0,216.449,216.7253,216.0202,216.0297,29085.0
2023-06-08 15:55:00,226.67,227.06,226.61,226.89,44454.0,215.9631,216.3346,215.9059,216.1727,44454.0
2023-06-09 09:30:00,227.6,227.6,226.03,226.77,13150.0,216.8491,216.8491,215.3533,216.0583,13150.0
2023-06-09 09:35:00,226.3,227.05,225.77,226.99,5734.0,215.6105,216.3251,215.1056,216.2679,5734.0
2023-06-09 09:40:00,227.11,227.15,226.59,227.0,1700.0,216.3823,216.4204,215.8868,216.2775,1700.0
2023-06-09 09:45:00,227.11,227.31,226.43,226.43,2614.0,216.3823,216.5728,215.7344,215.7344,2614.0
2023-06-09 09:50:00,226.47,227.19,226.45,226.94,2647.0,215.7725,216.4585,215.7534,216.2203,2647.0
2023-06-09 09:55:00,227.02,227.18,226.65,226.65,3224.0,216.2965,216.449,215.944,215.944,3224.0
2023-06-09 10:00:00,226.82,227.22,226.49,227.17,3846.0,216.106,216.4871,215.7916,216.4394,3846.0
2023-06-09 10:05:00,227.04,227.06,226.5,226.67,2900.0,216.3156,216.3346,215.8011,215.9631,2900.0
2023-06-09 10:10:00,226.81,226.81,226.32,226.32,2897.0,216.0964,216.0964,215.6296,215.6296,2897.0
2023-06-09 10:15:00,226.54,226.78,226.38,226.56,25615.0,215.8392,216.0679,215.6868,215.8583,25615.0
2023-06-09 10:20:00,226.4,226.7,226.25,226.43,16432.0,215.7058,215.9916,215.5629,215.7344,16432.0
2023-06-09 10:25:00,226.36,226.53,226.23,226.4,5302.0,215.6677,215.8297,215.5438,215.7058,5302.0
2023-06-09 10:30:00,226.49,226.62,226.25,226.62,3411.0,215.7916,215.9154,215.5629,215.9154,3411.0
2023-06-09 10:35:00,226.43,226.71,226.25,226.58,5708.0,215.7344,216.0012,215.5629,215.8773,5708.0
2023-06-09 10:40:00,226.53,226.98,226.37,226.97,1937.0,215.8297,216.2584,215.6772,216.2489,1937.0
2023-06-09 10:45:00,227.02,227.31,227.01,227.04,4301.0,216.2965,216.5728,216.287,216.3156,4301.0
2023-06-09 10:50:00,226.97,227.12,226.8,227.12,1333.0,216.2489,216.3918,216.0869,216.3918,1333.0
2023-06-09 10:55:00,227.39,227.54,227.17,227.43,1650.0,216.649,216.792,216.4394,216.6872,1650.0
2023-06-09 11:00:00,227.39,227.4,227.27,227.33,800.0,216.649,216.6586,216.5347,216.5919,800.0
2023-06-09 11:05:00,227.06,227.2,226.71,226.71,2296.0,216.3346,216.468,216.0012,216.0012,2296.0
2023-06-09 11:10:00,226.76,226.83,226.35,226.38,2615.0,216.0488,216.1155,215.6582,215.6868,2615.0
2023-06-09 11:15:00,226.33,226.79,226.33,226.69,2800.0,215.6391,216.0774,215.6391,215.9821,2800.0
2023-06-09 11:20:00,226.57,226.57,226.15,226.32,2077.0,215.8678,215.8678,215.4676,215.6296,2077.0
2023-06-09 11:25:00,226.01,226.03,225.63,226.0,1377.0,215.3342,215.3533,214.9722,215.3247,1377.0
2023-06-09 11:30:00,225.79,225.79,224.64,224.64,9788.0,215.1246,215.1246,214.0289,214.0289,9788.0
2023-06-09 11:35:00,225.01,225.46,224.95,225.17,3064.0,214.3815,214.8102,214.3243,214.5339,3064.0
2023-06-09 11:40:00,225.43,225.64,224.92,225.58,11123.0,214.7816,214.9817,214.2957,214.9245,11123.0
2023-06-09 11:45:00,225.47,225.57,224.94,224.95,8259.0,214.8197,214.915,214.3148,214.3243,8259.0
2023-06-09 11:50:00,225.09,225.1,224.65,224.74,1900.0,214.4577,214.4672,214.0385,214.1242,1900.0
2023-06-09 11:55:00,224.75,224.83,224.38,224.51,16475.0,214.1337,214.21,213.7812,213.9051,16475.0
2023-06-09 12:00:00,224.52,225.3,224.36,225.12,6003.0,213.9146,214.6578,213.7622,214.4863,6003.0
2023-06-09 12:05:00,225.17,225.3,224.65,224.65,6120.0,214.5339,214.6578,214.0385,214.0385,6120.0
2023-06-09 12:10:00,224.67,225.07,224.61,225.0,3807.0,214.0575,214.4386,214.0004,214.3719,3807.0
2023-06-09 12:15:00,224.95,225.11,224.86,225.11,7500.0,214.3243,214.4767,214.2386,214.4767,7500.0
2023-06-09 12:20:00,225.12,225.48,225.1,225.28,4587.0,214.4863,214.8293,214.4672,214.6387,4587.0
2023-06-09 12:25:00,225.37,225.37,224.97,225.25,1930.0,214.7245,214.7245,214.3434,214.6101,1930.0
2023-06-09 12:30:00,225.29,225.82,225.28,225.82,3053.0,214.6482,215.1532,214.6387,215.1532,3053.0
2023-06-09 12:35:00,225.81,225.92,225.52,225.64,6932.0,215.1437,215.2485,214.8674,214.9817,6932.0
2023-06-09 12:40:00,225.6,225.78,225.6,225.78,1507.0,214.9436,215.1151,214.9436,215.1151,1507.0
2023-06-09 12:45:00,225.74,225.96,225.67,225.96,1450.0,215.077,215.2866,215.0103,215.2866,1450.0
2023-06-09 12:50:00,225.96,226.1,225.8,225.8,2256.0,215.2866,215.42,215.1341,215.1341,2256.0
2023-06-09 12:55:00,225.9,225.99,225.72,225.93,2159.0,215.2294,215.3152,215.0579,215.258,2159.0
2023-06-09 13:00:00,226.02,226.02,225.97,225.97,400.0,215.3438,215.3438,215.2961,215.2961,400.0
2023-06-09 13:05:00,225.85,225.89,225.74,225.89,1341.0,215.1818,215.2199,215.077,215.2199,1341.0
2023-06-09 13:10:00,225.79,226.03,225.67,226.0,7330.0,215.1246,215.3533,215.0103,215.3247,7330.0
2023-06-09 13:15:00,226.06,226.53,225.93,226.44,4590.0,215.3819,215.8297,215.258,215.7439,4590.0
2023-06-09 13:20:00,226.44,226.55,226.28,226.3,4009.0,215.7439,215.8487,215.5915,215.6105,4009.0
2023-06-09 13:25:00,226.2,226.22,225.89,226.06,3357.0,215.5153,215.5343,215.2199,215.3819,3357.0
2023-06-09 13:30:00,226.07,226.51,226.07,226.51,2433.0,215.3914,215.8106,215.3914,215.8106,2433.0
2023-06-09 13:35:00,226.42,226.42,226.15,226.32,2068.0,215.7249,215.7249,215.4676,215.6296,2068.0
2023-06-09 13:40:00,226.35,226.35,226.14,226.34,2934.0,215.6582,215.6582,215.4581,215.6486,2934.0
2023-06-09 13:45:00,226.31,226.43,226.17,226.36,3576.0,215.6201,215.7344,215.4867,215.6677,3576.0
2023-06-09 13:50:00,226.33,226.33,225.85,226.03,1615.0,215.6391,215.6391,215.1818,215.3533,1615.0
2023-06-09 13:55:00,225.99,226.16,225.87,226.08,4400.0,215.3152,215.4771,215.2008,215.4009,4400.0
2023-06-09 14:00:00,226.08,226.16,225.59,225.59,1690.0,215.4009,215.4771,214.9341,214.9341,1690.0
2023-06-09 14:05:00,225.72,226.0,225.71,225.91,2419.0,215.0579,215.3247,215.0484,215.239,2419.0
2023-06-09 14:10:00,225.91,225.91,225.78,225.81,1100.0,215.239,215.239,215.1151,215.1437,1100.0
2023-06-09 14:15:00,225.95,226.48,225.78,226.48,23253.0,215.2771,215.782,215.1151,215.782,23253.0
2023-06-09 14:20:00,226.5,226.85,226.49,226.74,2256.0,215.8011,216.1346,215.7916,216.0297,2256.0
2023-06-09 14:25:00,226.75,226.8,226.42,226.48,1710.0,216.0393,216.0869,215.7249,215.782,1710.0
2023-06-09 14:30:00,226.38,226.69,226.38,226.69,1600.0,215.6868,215.9821,215.6868,215.9821,1600.0
2023-06-09 14:35:00,226.72,226.82,226.68,226.68,1400.0,216.0107,216.106,215.9726,215.9726,1400.0
2023-06-09 14:40:00,226.68,226.83,226.68,226.79,1834.0,215.9726,216.1155,215.9726,216.0774,1834.0
2023-06-09 14:45:00,226.71,226.86,226.71,226.84,1714.0,216.0012,216.1441,216.0012,216.125,1714.0
2023-06-09 14:50:00,226.75,226.78,226.72,226.73,1409.0,216.0393,216.0679,216.0107,216.0202,1409.0
2023-06-09 14:55:00,226.74,226.78,226.66,226.69,1700.0,216.0297,216.0679,215.9535,215.9821,1700.0
2023-06-09 15:00:00,226.8,227.26,226.79,227.24,4832.0,216.0869,216.5252,216.0774,216.5061,4832.0
2023-06-09 15:05:00,227.16,227.2,226.76,226.77,3930.0,216.4299,216.468,216.0488,216.0583,3930.0
2023-06-09 15:10:00,226.85,226.96,226.71,226.93,2250.0,216.1346,216.2394,216.0012,216.2108,2250.0
2023-06-09 15:15:00,226.93,227.02,226.92,226.95,1300.0,216.2108,216.2965,216.2012,216.2298,1300.0
2023-06-09 15:20:00,227.0,227.09,226.78,226.78,5914.0,216.2775,216.3632,216.0679,216.0679,5914.0
2023-06-09 15:25:00,226.67,226.92,226.66,226.92,3651.0,215.9631,216.2012,215.9535,216.2012,3651.0
2023-06-09 15:30:00,226.88,226.89,226.73,226.78,4081.0,216.1631,216.1727,216.0202,216.0679,4081.0
2023-06-09 15:35:00,226.79,226.96,226.49,226.67,6135.0,216.0774,216.2394,215.7916,215.9631,6135.0
2023-06-09 15:40:00,226.65,226.84,226.63,226.7,5884.0,215.944,216.125,215.9249,215.9916,5884.0
2023-06-09 15:45:00,226.68,226.85,226.64,226.84,7775.0,215.9726,216.1346,215.9345,216.125,7775.0
2023-06-09 15:50:00,226.74,226.87,226.39,226.5,33035.0,216.0297,216.1536,215.6963,215.8011,33035.0
2023-06-09 15:55:00,226.45,226.73,226.45,226.68,62655.0,215.7534,216.0202,215.7534,215.9726,62655.0
2023-06-12 09:30:00,227.05,227.42,226.41,226.91,9338.0,216.3251,216.6776,215.7153,216.1917,9338.0
2023-06-12 09:35:00,227.35,227.35,225.28,227.18,6701.0,216.6109,216.6109,214.6387,216.449,6701.0
2023-06-12 09:40:00,227.2,227.92,226.84,226.95,2613.0,216.468,217.154,216.125,216.2298,2613.0
2023-06-12 09:45:00,227.12,227.63,226.74,227.61,3443.0,216.3918,216.8777,216.0297,216.8587,3443.0
2023-06-12 09:50:00,227.26,228.48,227.26,228.39,3634.0,216.5252,217.6876,216.5252,217.6018,3634.0
2023-06-12 09:55:00,228.57,229.18,228.4,228.76,4448.0,217.7733,218.3545,217.6113,217.9543,4448.0
2023-06-12 10:00:00,228.76,229.01,228.52,228.78,9384.0,217.9543,218.1925,217.7257,217.9734,9384.0
2023-06-12 10:05:00,228.83,229.28,228.81,229.28,3420.0,218.021,218.4498,218.002,218.4498,3420.0
2023-06-12 10:10:00,229.27,230.17,229.16,230.15,7518.0,218.4402,219.2977,218.3354,219.2787,7518.0
2023-06-12 10:15:00,230.06,230.13,229.56,230.01,1900.0,219.1929,219.2596,218.7165,219.1453,1900.0
2023-06-12 10:20:00,229.75,230.09,229.29,229.37,2518.0,218.8976,219.2215,218.4593,218.5355,2518.0
2023-06-12 10:25:00,229.04,229.28,228.88,229.09,2987.0,218.2211,218.4498,218.0687,218.2687,2987.0
2023-06-12 10:30:00,229.16,229.16,228.72,228.96,1257.0,218.3354,218.3354,217.9162,218.1449,1257.0
2023-06-12 10:35:00,228.89,228.89,228.55,228.64,1500.0,218.0782,218.0782,217.7543,217.84,1500.0
2023-06-12 10:40:00,229.03,229.14,228.96,229.09,1450.0,218.2116,218.3164,218.1449,218.2687,1450.0
2023-06-12 10:45:00,229.09,229.48,229.03,229.25,3505.0,218.2687,218.6403,218.2116,218.4212,3505.0
2023-06-12 10:50:00,229.39,229.44,229.38,229.44,503.0,218.5546,218.6022,218.545,218.6022,503.0
2023-06-12 10:55:00,229.54,230.32,229.5,230.17,6778.0,218.6975,219.4406,218.6594,219.2977,6778.0
2023-06-12 11:00:00,230.07,230.42,229.82,230.01,8096.0,219.2025,219.5359,218.9643,219.1453,8096.0
2023-06-12 11:05:00,230.21,230.58,230.1,230.45,3270.0,219.3358,219.6884,219.231,219.5645,3270.0
2023-06-12 11:10:00,230.53,230.76,230.48,230.73,1893.0,219.6407,219.8599,219.5931,219.8313,1893.0
2023-06-12 11:15:00,230.72,231.44,230.72,231.19,10329.0,219.8217,220.5077,219.8217,220.2695,10329.0
2023-06-12 11:20:00,231.15,231.15,230.79,231.01,4616.0,220.2314,220.2314,219.8884,220.0981,4616.0
2023-06-12 11:25:00,231.09,231.4,231.08,231.23,4196.0,220.1743,220.4696,220.1647,220.3077,4196.0
2023-06-12 11:30:00,231.21,231.36,231.11,231.24,8056.0,220.2886,220.4315,220.1933,220.3172,8056.0
2023-06-12 11:35:00,231.33,231.33,231.1,231.2,3880.0,220.4029,220.4029,220.1838,220.2791,3880.0
2023-06-12 11:40:00,231.16,231.46,231.14,231.46,10932.0,220.241,220.5268,220.2219,220.5268,10932.0
2023-06-12 11:45:00,231.43,231.63,231.17,231.51,9419.0,220.4982,220.6888,220.2505,220.5744,9419.0
2023-06-12 11:50:00,231.52,231.63,231.18,231.26,2851.0,220.584,220.6888,220.26,220.3362,2851.0
2023-06-12 11:55:00,231.39,231.65,231.24,231.63,3134.0,220.4601,220.7078,220.3172,220.6888,3134.0
2023-06-12 12:00:00,231.7,231.82,231.67,231.67,2800.0,220.7555,220.8698,220.7269,220.7269,2800.0
2023-06-12 12:05:00,231.66,231.76,231.14,231.35,4509.0,220.7173,220.8126,220.2219,220.422,4509.0
2023-06-12 12:10:00,231.63,231.63,230.95,231.2,2837.0,220.6888,220.6888,220.0409,220.2791,2837.0
2023-06-12 12:15:00,231.23,231.28,230.94,230.94,1406.0,220.3077,220.3553,220.0314,220.0314,1406.0
2023-06-12 12:20:00,231.09,231.17,230.93,230.98,3387.0,220.1743,220.2505,220.0218,220.0695,3387.0
2023-06-12 12:25:00,230.91,231.03,230.91,231.02,1114.0,220.0028,220.1171,220.0028,220.1076,1114.0
2023-06-12 12:30:00,231.08,231.21,231.0,231.1,2160.0,220.1647,220.2886,220.0885,220.1838,2160.0
2023-06-12 12:35:00,231.19,231.44,231.12,231.43,3073.0,220.2695,220.5077,220.2029,220.4982,3073.0
2023-06-12 12:40:00,231.27,231.43,231.16,231.42,4000.0,220.3458,220.4982,220.241,220.4887,4000.0
2023-06-12 12:45:00,231.25,231.35,231.0,231.07,10817.0,220.3267,220.422,220.0885,220.1552,10817.0
2023-06-12 12:50:00,230.96,231.2,230.96,231.2,1426.0,220.0504,220.2791,220.0504,220.2791,1426.0
2023-06-12 12:55:00,231.2,231.3,231.08,231.2,2029.0,220.2791,220.3744,220.1647,220.2791,2029.0
2023-06-12 13:00:00,231.29,231.42,231.08,231.08,4413.0,220.3648,220.4887,220.1647,220.1647,4413.0
2023-06-12 13:05:00,231.25,231.39,230.95,231.33,2000.0,220.3267,220.4601,220.0409,220.4029,2000.0
2023-06-12 13:10:00,231.28,231.28,231.01,231.05,1794.0,220.3553,220.3553,220.0981,220.1362,1794.0
2023-06-12 13:15:00,231.09,231.11,230.94,231.11,1607.0,220.1743,220.1933,220.0314,220.1933,1607.0
2023-06-12 13:20:00,231.14,231.2,230.85,230.85,2301.0,220.2219,220.2791,219.9456,219.9456,2301.0
2023-06-12 13:25:00,231.0,231.0,230.81,230.81,2867.0,220.0885,220.0885,219.9075,219.9075,2867.0
2023-06-12 13:30:00,230.81,230.86,230.46,230.63,4838.0,219.9075,219.9551,219.574,219.736,4838.0
2023-06-12 13:35:00,230.6,230.6,230.59,230.59,300.0,219.7074,219.7074,219.6979,219.6979,300.0
2023-06-12 13:40:00,230.6,230.78,230.57,230.78,1008.0,219.7074,219.8789,219.6788,219.8789,1008.0
2023-06-12 13:45:00,230.68,230.79,230.58,230.61,1980.0,219.7836,219.8884,219.6884,219.7169,1980.0
2023-06-12 13:50:00,230.61,230.61,230.44,230.44,2816.0,219.7169,219.7169,219.555,219.555,2816.0
2023-06-12 13:55:00,230.58,230.71,230.57,230.65,3370.0,219.6884,219.8122,219.6788,219.7551,3370.0
2023-06-12 14:00:00,230.72,230.81,230.65,230.71,2383.0,219.8217,219.9075,219.7551,219.8122,2383.0
2023-06-12 14:05:00,230.61,230.68,230.57,230.68,2756.0,219.7169,219.7836,219.6788,219.7836,2756.0
2023-06-12 14:10:00,230.7,230.7,230.34,230.34,3297.0,219.8027,219.8027,219.4597,219.4597,3297.0
2023-06-12 14:15:00,230.33,230.4,230.33,230.34,1358.0,219.4502,219.5169,219.4502,219.4597,1358.0
2023-06-12 14:20:00,230.3,230.3,230.2,230.2,700.0,219.4216,219.4216,219.3263,219.3263,700.0
2023-06-12 14:25:00,230.27,230.35,230.14,230.16,1625.0,219.393,219.4692,219.2691,219.2882,1625.0
2023-06-12 14:30:00,230.18,230.46,230.18,230.46,2473.0,219.3073,219.574,219.3073,219.574,2473.0
2023-06-12 14:35:00,230.41,230.41,230.14,230.14,1981.0,219.5264,219.5264,219.2691,219.2691,1981.0
2023-06-12 14:40:00,230.12,230.26,230.1,230.19,2194.0,219.2501,219.3835,219.231,219.3168,2194.0
2023-06-12 14:45:00,230.11,230.24,230.01,230.23,3400.0,219.2406,219.3644,219.1453,219.3549,3400.0
2023-06-12 14:50:00,230.24,230.35,230.12,230.26,2202.0,219.3644,219.4692,219.2501,219.3835,2202.0
2023-06-12 14:55:00,230.32,230.48,230.24,230.46,2958.0,219.4406,219.5931,219.3644,219.574,2958.0
2023-06-12 15:00:00,230.52,230.69,230.44,230.59,3201.0,219.6312,219.7932,219.555,219.6979,3201.0
2023-06-12 15:05:00,230.59,230.59,230.25,230.42,2190.0,219.6979,219.6979,219.374,219.5359,2190.0
2023-06-12 15:10:00,230.51,230.95,230.51,230.92,5393.0,219.6217,220.0409,219.6217,220.0123,5393.0
2023-06-12 15:15:00,230.94,231.13,230.86,230.92,3056.0,220.0314,220.2124,219.9551,220.0123,3056.0
2023-06-12 15:20:00,230.87,230.87,230.61,230.82,2907.0,219.9647,219.9647,219.7169,219.917,2907.0
2023-06-12 15:25:00,230.83,231.01,230.83,230.95,2728.0,219.9266,220.0981,219.9266,220.0409,2728.0
2023-06-12 15:30:00,231.03,231.06,230.87,231.03,4493.0,220.1171,220.1457,219.9647,220.1171,4493.0
2023-06-12 15:35:00,231.09,231.13,230.75,230.84,10084.0,220.1743,220.2124,219.8503,219.9361,10084.0
2023-06-12 15:40:00,230.9,231.08,230.81,230.81,8662.0,219.9932,220.1647,219.9075,219.9075,8662.0
2023-06-12 15:45:00,230.8,230.86,230.19,230.34,13719.0,219.898,219.9551,219.3168,219.4597,13719.0
2023-06-12 15:50:00,230.44,230.53,229.74,229.89,35761.0,219.555,219.6407,218.888,219.031,35761.0
2023-06-12 15:55:00,229.89,229.97,229.63,229.73,62969.0,219.031,219.1072,218.7832,218.8785,62969.0
2023-06-13 09:30:00,231.43,234.7,231.1,234.65,22355.0,220.4982,223.6138,220.1838,223.5661,22355.0
2023-06-13 09:35:00,234.64,235.29,234.02,235.29,10466.0,223.5566,224.1759,222.9659,224.1759,10466.0
2023-06-13 09:40:00,234.96,235.66,234.27,235.48,8514.0,223.8615,224.5284,223.2041,224.3569,8514.0
2023-06-13 09:45:00,235.69,236.5,235.35,235.95,12014.0,224.557,225.3287,224.233,224.8047,12014.0
2023-06-13 09:50:00,236.16,236.57,235.81,236.11,8973.0,225.0048,225.3954,224.6713,224.9571,8973.0
2023-06-13 09:55:00,235.95,236.1,235.41,235.9,8255.0,224.8047,224.9476,224.2902,224.7571,8255.0
2023-06-13 10:00:00,235.98,236.21,235.33,236.21,13857.0,224.8333,225.0524,224.214,225.0524,13857.0
2023-06-13 10:05:00,236.45,236.77,236.19,236.75,11107.0,225.2811,225.586,225.0334,225.5669,11107.0
2023-06-13 10:10:00,236.89,237.41,236.6,237.31,4728.0,225.7003,226.1957,225.424,226.1005,4728.0
2023-06-13 10:15:00,237.48,237.48,236.82,237.33,9057.0,226.2624,226.2624,225.6336,226.1195,9057.0
2023-06-13 10:20:00,237.38,238.07,237.37,238.05,6019.0,226.1672,226.8246,226.1576,226.8055,6019.0
2023-06-13 10:25:00,238.11,238.53,237.97,238.5,8192.0,226.8627,227.2628,226.7293,227.2343,8192.0
2023-06-13 10:30:00,238.51,238.51,238.18,238.44,10484.0,227.2438,227.2438,226.9294,227.1771,10484.0
2023-06-13 10:35:00,238.44,239.12,238.44,239.1,17561.0,227.1771,227.825,227.1771,227.8059,17561.0
2023-06-13 10:40:00,239.1,239.37,239.05,239.24,6340.0,227.8059,228.0632,227.7583,227.9393,6340.0
2023-06-13 10:45:00,239.25,239.37,238.71,238.87,9049.0,227.9488,228.0632,227.4343,227.5868,9049.0
2023-06-13 10:50:00,238.86,238.98,238.26,238.38,3786.0,227.5772,227.6916,227.0056,227.1199,3786.0
2023-06-13 10:55:00,238.25,238.69,238.04,238.21,7539.0,226.9961,227.4153,226.796,226.958,7539.0
2023-06-13 11:00:00,238.47,238.58,238.21,238.3,6168.0,227.2057,227.3105,226.958,227.0437,6168.0
2023-06-13 11:05:00,238.27,238.34,237.79,238.12,10836.0,227.0151,227.0818,226.5578,226.8722,10836.0
2023-06-13 11:10:00,238.21,238.67,238.21,238.67,4915.0,226.958,227.3962,226.958,227.3962,4915.0
2023-06-13 11:15:00,238.68,238.77,238.16,238.16,4488.0,227.4058,227.4915,226.9103,226.9103,4488.0
2023-06-13 11:20:00,238.06,238.58,237.87,238.19,10243.0,226.815,227.3105,226.634,226.9389,10243.0
2023-06-13 11:25:00,238.06,238.25,237.5,237.5,5234.0,226.815,226.9961,226.2815,226.2815,5234.0
2023-06-13 11:30:00,237.64,237.71,237.38,237.4,3475.0,226.4149,226.4816,226.1672,226.1862,3475.0
2023-06-13 11:35:00,237.49,237.49,236.73,236.8,4147.0,226.272,226.272,225.5479,225.6146,4147.0
2023-06-13 11:40:00,236.99,237.29,236.9,237.17,3080.0,225.7956,226.0814,225.7098,225.9671,3080.0
2023-06-13 11:45:00,237.22,237.28,237.04,237.22,2056.0,226.0147,226.0719,225.8432,226.0147,2056.0
2023-06-13 11:50:00,237.36,237.9,237.35,237.81,1936.0,226.1481,226.6626,226.1386,226.5768,1936.0
2023-06-13 11:55:00,238.0,238.04,237.82,237.92,3558.0,226.7579,226.796,226.5864,226.6817,3558.0
2023-06-13 12:00:00,237.92,237.92,237.57,237.74,4100.0,226.6817,226.6817,226.3482,226.5102,4100.0
2023-06-13 12:05:00,237.75,238.2,237.75,238.0,2998.0,226.5197,226.9484,226.5197,226.7579,2998.0
2023-06-13 12:10:00,238.04,238.1,237.91,238.1,4320.0,226.796,226.8531,226.6721,226.8531,4320.0
2023-06-13 12:15:00,238.11,238.56,238.11,238.41,4547.0,226.8627,227.2914,226.8627,227.1485,4547.0
2023-06-13 12:20:00,238.41,238.76,238.17,238.71,2201.0,227.1485,227.482,226.9198,227.4343,2201.0
2023-06-13 12:25:00,238.83,238.89,238.66,238.78,1885.0,227.5487,227.6058,227.3867,227.501,1885.0
2023-06-13 12:30:00,238.77,238.94,238.66,238.75,4069.0,227.4915,227.6535,227.3867,227.4724,4069.0
2023-06-13 12:35:00,238.99,239.06,238.61,238.66,3532.0,227.7011,227.7678,227.3391,227.3867,3532.0
2023-06-13 12:40:00,238.71,238.81,238.56,238.78,3639.0,227.4343,227.5296,227.2914,227.501,3639.0
2023-06-13 12:45:00,238.61,238.61,238.47,238.48,3894.0,227.3391,227.3391,227.2057,227.2152,3894.0
2023-06-13 12:50:00,238.45,238.65,238.44,238.64,3043.0,227.1866,227.3772,227.1771,227.3676,3043.0
2023-06-13 12:55:00,238.64,238.8,238.55,238.65,6993.0,227.3676,227.5201,227.2819,227.3772,6993.0
2023-06-13 13:00:00,238.67,238.67,238.14,238.2,6204.0,227.3962,227.3962,226.8913,226.9484,6204.0
2023-06-13 13:05:00,238.21,238.36,237.89,238.03,6684.0,226.958,227.1009,226.6531,226.7865,6684.0
2023-06-13 13:10:00,238.04,238.14,237.95,238.02,1601.0,226.796,226.8913,226.7102,226.7769,1601.0
2023-06-13 13:15:00,237.98,238.29,237.98,238.28,5781.0,226.7388,227.0342,226.7388,227.0246,5781.0
2023-06-13 13:20:00,238.21,238.52,238.2,238.52,3584.0,226.958,227.2533,226.9484,227.2533,3584.0
2023-06-13 13:25:00,238.49,238.73,238.39,238.61,3363.0,227.2247,227.4534,227.1295,227.3391,3363.0
2023-06-13 13:30:00,238.48,238.58,238.42,238.49,2224.0,227.2152,227.3105,227.158,227.2247,2224.0
2023-06-13 13:35:00,238.49,238.72,238.39,238.61,7270.0,227.2247,227.4439,227.1295,227.3391,7270.0
2023-06-13 13:40:00,238.63,238.71,238.52,238.6,3074.0,227.3581,227.4343,227.2533,227.3295,3074.0
2023-06-13 13:45:00,238.63,238.63,238.36,238.45,4497.0,227.3581,227.3581,227.1009,227.1866,4497.0
2023-06-13 13:50:00,238.48,238.52,238.38,238.38,2452.0,227.2152,227.2533,227.1199,227.1199,2452.0
2023-06-13 13:55:00,238.5,238.67,238.43,238.67,3154.0,227.2343,227.3962,227.1676,227.3962,3154.0
2023-06-13 14:00:00,238.59,238.94,238.55,238.91,4825.0,227.32,227.6535,227.2819,227.6249,4825.0
2023-06-13 14:05:00,238.91,238.93,238.61,238.69,3014.0,227.6249,227.6439,227.3391,227.4153,3014.0
2023-06-13 14:10:00,238.65,238.65,238.38,238.58,4407.0,227.3772,227.3772,227.1199,227.3105,4407.0
2023-06-13 14:15:00,238.58,238.58,238.04,238.34,3632.0,227.3105,227.3105,226.796,227.0818,3632.0
2023-06-13 14:20:00,238.34,238.53,238.29,238.53,3286.0,227.0818,227.2628,227.0342,227.2628,3286.0
2023-06-13 14:25:00,238.45,238.45,238.09,238.11,6931.0,227.1866,227.1866,226.8436,226.8627,6931.0
2023-06-13 14:30:00,237.98,238.11,237.78,237.78,3227.0,226.7388,226.8627,226.5483,226.5483,3227.0
2023-06-13 14:35:00,237.75,237.81,237.47,237.58,6848.0,226.5197,226.5768,226.2529,226.3577,6848.0
2023-06-13 14:40:00,237.68,237.74,237.43,237.74,4367.0,226.453,226.5102,226.2148,226.5102,4367.0
2023-06-13 14:45:00,237.64,237.91,237.58,237.58,5604.0,226.4149,226.6721,226.3577,226.3577,5604.0
2023-06-13 14:50:00,237.69,237.94,237.69,237.87,29002.0,226.4625,226.7007,226.4625,226.634,29002.0
2023-06-13 14:55:00,238.04,238.24,238.01,238.2,7909.0,226.796,226.9865,226.7674,226.9484,7909.0
2023-06-13 15:00:00,238.17,238.62,238.13,238.57,4293.0,226.9198,227.3486,226.8817,227.3009,4293.0
2023-06-13 15:05:00,238.58,238.86,238.57,238.76,5125.0,227.3105,227.5772,227.3009,227.482,5125.0
2023-06-13 15:10:00,238.75,239.02,238.64,239.02,7414.0,227.4724,227.7297,227.3676,227.7297,7414.0
2023-06-13 15:15:00,239.08,239.09,238.64,238.64,7975.0,227.7869,227.7964,227.3676,227.3676,7975.0
2023-06-13 15:20:00,238.71,238.96,238.61,238.62,8384.0,227.4343,227.6725,227.3391,227.3486,8384.0
2023-06-13 15:25:00,238.58,238.75,238.49,238.75,3636.0,227.3105,227.4724,227.2247,227.4724,3636.0
2023-06-13 15:30:00,238.79,238.87,238.61,238.64,8450.0,227.5106,227.5868,227.3391,227.3676,8450.0
2023-06-13 15:35:00,238.72,238.83,238.34,238.56,8691.0,227.4439,227.5487,227.0818,227.2914,8691.0
2023-06-13 15:40:00,238.5,238.72,238.49,238.55,10726.0,227.2343,227.4439,227.2247,227.2819,10726.0
2023-06-13 15:45:00,238.49,238.56,238.3,238.41,14914.0,227.2247,227.2914,227.0437,227.1485,14914.0
2023-06-13 15:50:00,238.47,238.66,238.1,238.66,31524.0,227.2057,227.3867,226.8531,227.3867,31524.0
2023-06-13 15:55:00,238.66,238.94,238.54,238.64,85583.0,227.3867,227.6535,227.2724,227.3676,85583.0
2023-06-14 09:30:00,240.03,241.2,239.58,241.1,47626.0,228.692,229.8067,228.2632,229.7114,47626.0
2023-06-14 09:35:00,241.07,241.53,240.71,241.05,7084.0,229.6829,230.1211,229.3399,229.6638,7084.0
2023-06-14 09:40:00,241.07,241.07,239.8,240.09,3723.0,229.6829,229.6829,228.4728,228.7491,3723.0
2023-06-14 09:45:00,240.11,240.45,239.18,239.43,9753.0,228.7682,229.0921,227.8821,228.1203,9753.0
2023-06-14 09:50:00,239.64,240.2,239.05,239.42,3720.0,228.3204,228.854,227.7583,228.1108,3720.0
2023-06-14 09:55:00,239.51,239.51,238.96,239.32,4977.0,228.1965,228.1965,227.6725,228.0155,4977.0
2023-06-14 10:00:00,239.38,239.87,239.37,239.41,4803.0,228.0727,228.5395,228.0632,228.1013,4803.0
2023-06-14 10:05:00,239.68,240.25,239.65,240.25,4512.0,228.3585,228.9016,228.3299,228.9016,4512.0
2023-06-14 10:10:00,240.4,240.41,239.95,240.21,3000.0,229.0445,229.054,228.6158,228.8635,3000.0
2023-06-14 10:15:00,240.29,240.29,240.02,240.03,3278.0,228.9397,228.9397,228.6825,228.692,3278.0
2023-06-14 10:20:00,239.96,240.21,239.58,239.64,4418.0,228.6253,228.8635,228.2632,228.3204,4418.0
2023-06-14 10:25:00,240.05,240.24,239.69,239.8,4592.0,228.711,228.8921,228.368,228.4728,4592.0
2023-06-14 10:30:00,239.69,239.69,239.15,239.22,3501.0,228.368,228.368,227.8536,227.9202,3501.0
2023-06-14 10:35:00,238.98,239.29,238.69,238.98,4004.0,227.6916,227.9869,227.4153,227.6916,4004.0
2023-06-14 10:40:00,238.99,239.16,238.13,238.3,3788.0,227.7011,227.8631,226.8817,227.0437,3788.0
2023-06-14 10:45:00,238.3,238.89,238.12,238.58,3808.0,227.0437,227.6058,226.8722,227.3105,3808.0
2023-06-14 10:50:00,238.58,239.15,238.5,239.15,6316.0,227.3105,227.8536,227.2343,227.8536,6316.0
2023-06-14 10:55:00,239.24,239.96,239.24,239.67,4343.0,227.9393,228.6253,227.9393,228.349,4343.0
2023-06-14 11:00:00,239.74,240.12,239.59,239.95,2267.0,228.4157,228.7777,228.2728,228.6158,2267.0
2023-06-14 11:05:00,239.86,239.88,239.3,239.45,3344.0,228.53,228.5491,227.9965,228.1394,3344.0
2023-06-14 11:10:00,239.39,239.94,239.37,239.91,6251.0,228.0822,228.6062,228.0632,228.5777,6251.0
2023-06-14 11:15:00,239.97,240.07,239.95,239.98,3367.0,228.6348,228.7301,228.6158,228.6443,3367.0
2023-06-14 11:20:00,240.11,240.25,240.04,240.22,3062.0,228.7682,228.9016,228.7015,228.873,3062.0
2023-06-14 11:25:00,240.08,240.18,239.94,240.1,3703.0,228.7396,228.8349,228.6062,228.7587,3703.0
2023-06-14 11:30:00,240.15,240.15,239.96,240.06,1900.0,228.8063,228.8063,228.6253,228.7206,1900.0
2023-06-14 11:35:00,240.17,240.19,239.95,240.02,2446.0,228.8254,228.8444,228.6158,228.6825,2446.0
2023-06-14 11:40:00,239.96,240.27,239.96,240.11,4146.0,228.6253,228.9206,228.6253,228.7682,4146.0
2023-06-14 11:45:00,240.05,240.11,239.96,240.11,1314.0,228.711,228.7682,228.6253,228.7682,1314.0
2023-06-14 11:50:00,239.97,240.06,239.51,239.54,2260.0,228.6348,228.7206,228.1965,228.2251,2260.0
2023-06-14 11:55:00,239.61,239.63,239.37,239.55,5758.0,228.2918,228.3109,228.0632,228.2347,5758.0
2023-06-14 12:00:00,239.59,239.59,239.11,239.12,2318.0,228.2728,228.2728,227.8154,227.825,2318.0
2023-06-14 12:05:00,239.12,239.12,238.94,238.98,1649.0,227.825,227.825,227.6535,227.6916,1649.0
2023-06-14 12:10:00,238.94,239.0,238.82,239.0,2215.0,227.6535,227.7106,227.5391,227.7106,2215.0
2023-06-14 12:15:00,238.91,239.32,238.9,239.32,4767.0,227.6249,228.0155,227.6154,228.0155,4767.0
2023-06-14 12:20:00,239.3,239.3,239.0,239.01,1674.0,227.9965,227.9965,227.7106,227.7202,1674.0
2023-06-14 12:25:00,238.94,239.0,238.89,238.98,1749.0,227.6535,227.7106,227.6058,227.6916,1749.0
2023-06-14 12:30:00,239.02,239.11,238.85,238.93,1410.0,227.7297,227.8154,227.5677,227.6439,1410.0
2023-06-14 12:35:00,238.94,239.06,238.76,239.06,3926.0,227.6535,227.7678,227.482,227.7678,3926.0
2023-06-14 12:40:00,238.98,239.07,238.93,239.07,1722.0,227.6916,227.7773,227.6439,227.7773,1722.0
2023-06-14 12:45:00,239.04,239.28,239.04,239.22,2354.0,227.7487,227.9774,227.7487,227.9202,2354.0
2023-06-14 12:50:00,239.2,239.24,239.06,239.07,2992.0,227.9012,227.9393,227.7678,227.7773,2992.0
2023-06-14 12:55:00,239.06,239.1,239.0,239.04,2059.0,227.7678,227.8059,227.7106,227.7487,2059.0
2023-06-14 13:00:00,239.0,239.03,238.94,238.95,900.0,227.7106,227.7392,227.6535,227.663,900.0
2023-06-14 13:05:00,238.95,239.17,238.84,239.17,2486.0,227.663,227.8726,227.5582,227.8726,2486.0
2023-06-14 13:10:00,239.13,239.13,238.84,238.9,1918.0,227.8345,227.8345,227.5582,227.6154,1918.0
2023-06-14 13:15:00,238.9,238.9,238.5,238.5,3164.0,227.6154,227.6154,227.2343,227.2343,3164.0
2023-06-14 13:20:00,238.51,238.51,238.27,238.35,2047.0,227.2438,227.2438,227.0151,227.0913,2047.0
2023-06-14 13:25:00,238.38,238.53,238.36,238.53,3251.0,227.1199,227.2628,227.1009,227.2628,3251.0
2023-06-14 13:30:00,238.58,238.61,238.52,238.54,640.0,227.3105,227.3391,227.2533,227.2724,640.0
2023-06-14 13:35:00,238.6,238.61,238.26,238.26,6133.0,227.3295,227.3391,227.0056,227.0056,6133.0
2023-06-14 13:40:00,238.28,238.28,237.8,237.8,7022.0,227.0246,227.0246,226.5673,226.5673,7022.0
2023-06-14 13:45:00,237.76,237.94,237.68,237.81,1300.0,226.5292,226.7007,226.453,226.5768,1300.0
2023-06-14 13:50:00,237.75,237.95,237.3,237.3,5652.0,226.5197,226.7102,226.0909,226.0909,5652.0
2023-06-14 13:55:00,237.34,237.8,237.22,237.57,5800.0,226.129,226.5673,226.0147,226.3482,5800.0
2023-06-14 14:00:00,237.49,237.81,235.78,236.48,12305.0,226.272,226.5768,224.6427,225.3097,12305.0
2023-06-14 14:05:00,236.3,236.3,234.88,235.39,14912.0,225.1382,225.1382,223.7852,224.2712,14912.0
2023-06-14 14:10:00,235.46,235.72,234.94,235.58,16012.0,224.3379,224.5856,223.8424,224.4522,16012.0
2023-06-14 14:15:00,235.5,235.54,234.71,234.94,7050.0,224.376,224.4141,223.6233,223.8424,7050.0
2023-06-14 14:20:00,234.79,235.12,234.5,234.5,8606.0,223.6995,224.0139,223.4232,223.4232,8606.0
2023-06-14 14:25:00,234.42,234.52,234.01,234.52,6235.0,223.347,223.4423,222.9563,223.4423,6235.0
2023-06-14 14:30:00,234.43,234.68,234.08,234.11,10454.0,223.3565,223.5947,223.023,223.0516,10454.0
2023-06-14 14:35:00,234.21,234.91,234.02,234.45,12201.0,223.1469,223.8138,222.9659,223.3756,12201.0
2023-06-14 14:40:00,234.36,235.0,234.31,235.0,7521.0,223.2898,223.8996,223.2422,223.8996,7521.0
2023-06-14 14:45:00,235.14,235.87,234.62,235.87,14325.0,224.033,224.7285,223.5375,224.7285,14325.0
2023-06-14 14:50:00,235.84,236.1,235.38,235.55,4278.0,224.6999,224.9476,224.2616,224.4236,4278.0
2023-06-14 14:55:00,235.56,236.11,235.47,235.87,8967.0,224.4331,224.9571,224.3474,224.7285,8967.0
2023-06-14 15:00:00,236.06,236.68,235.95,236.55,7352.0,224.9095,225.5002,224.8047,225.3764,7352.0
2023-06-14 15:05:00,236.56,237.46,236.56,237.2,5821.0,225.3859,226.2434,225.3859,225.9957,5821.0
2023-06-14 15:10:00,237.32,237.32,236.29,236.49,4546.0,226.11,226.11,225.1286,225.3192,4546.0
2023-06-14 15:15:00,236.16,236.16,235.45,235.45,8341.0,225.0048,225.0048,224.3283,224.3283,8341.0
2023-06-14 15:20:00,235.41,236.1,235.2,235.79,24282.0,224.2902,224.9476,224.0901,224.6523,24282.0
2023-06-14 15:25:00,235.9,236.0,235.4,235.4,7170.0,224.7571,224.8523,224.2807,224.2807,7170.0
2023-06-14 15:30:00,235.4,235.4,234.97,235.07,25197.0,224.2807,224.2807,223.871,223.9663,25197.0
2023-06-14 15:35:00,235.03,235.04,234.73,234.81,8878.0,223.9282,223.9377,223.6423,223.7186,8878.0
2023-06-14 15:40:00,234.89,235.0,234.57,234.57,9739.0,223.7948,223.8996,223.4899,223.4899,9739.0
2023-06-14 15:45:00,234.56,234.56,234.15,234.31,9516.0,223.4804,223.4804,223.0897,223.2422,9516.0
2023-06-14 15:50:00,234.26,234.5,233.87,233.98,36177.0,223.1945,223.4232,222.823,222.9278,36177.0
2023-06-14 15:55:00,233.95,234.43,233.9,234.37,101370.0,222.8992,223.3565,222.8515,223.2993,101370.0
2023-06-15 09:30:00,233.98,235.56,233.95,235.13,10411.0,222.9278,224.4331,222.8992,224.0234,10411.0
2023-06-15 09:35:00,235.37,235.45,234.82,235.45,1103.0,224.2521,224.3283,223.7281,224.3283,1103.0
2023-06-15 09:40:00,236.69,236.69,235.56,235.62,1167.0,225.5098,225.5098,224.4331,224.4903,1167.0
2023-06-15 09:45:00,235.9,236.16,235.57,235.57,1887.0,224.7571,225.0048,224.4427,224.4427,1887.0
2023-06-15 09:50:00,235.84,236.1,235.63,235.87,3639.0,224.6999,224.9476,224.4998,224.7285,3639.0
2023-06-15 09:55:00,236.03,236.27,235.96,236.16,850.0,224.8809,225.1096,224.8142,225.0048,850.0
2023-06-15 10:00:00,236.28,236.51,236.1,236.25,4559.0,225.1191,225.3383,224.9476,225.0905,4559.0
2023-06-15 10:05:00,236.23,236.27,235.78,235.94,5210.0,225.0715,225.1096,224.6427,224.7952,5210.0
2023-06-15 10:10:00,235.89,236.24,235.79,235.8,2351.0,224.7475,225.081,224.6523,224.6618,2351.0
2023-06-15 10:15:00,235.72,235.89,235.02,235.15,3300.0,224.5856,224.7475,223.9186,224.0425,3300.0
2023-06-15 10:20:00,235.18,235.18,234.79,234.97,1700.0,224.0711,224.0711,223.6995,223.871,1700.0
2023-06-15 10:25:00,235.15,235.26,234.95,235.17,3800.0,224.0425,224.1473,223.8519,224.0616,3800.0
2023-06-15 10:30:00,235.13,235.31,235.06,235.12,2283.0,224.0234,224.1949,223.9567,224.0139,2283.0
2023-06-15 10:35:00,235.18,235.18,234.25,234.25,1868.0,224.0711,224.0711,223.185,223.185,1868.0
2023-06-15 10:40:00,234.04,234.43,234.03,234.43,3210.0,222.9849,223.3565,222.9754,223.3565,3210.0
2023-06-15 10:45:00,234.45,234.69,234.38,234.69,2778.0,223.3756,223.6042,223.3089,223.6042,2778.0
2023-06-15 10:50:00,234.47,234.47,234.2,234.23,1000.0,223.3946,223.3946,223.1374,223.166,1000.0
2023-06-15 10:55:00,234.11,234.44,233.91,234.44,6980.0,223.0516,223.366,222.8611,223.366,6980.0
2023-06-15 11:00:00,234.45,234.62,234.21,234.62,4299.0,223.3756,223.5375,223.1469,223.5375,4299.0
2023-06-15 11:05:00,234.51,234.99,234.48,234.99,2935.0,223.4327,223.8901,223.4041,223.8901,2935.0
2023-06-15 11:10:00,234.99,235.47,234.98,235.43,4419.0,223.8901,224.3474,223.8805,224.3093,4419.0
2023-06-15 11:15:00,235.53,235.89,235.51,235.66,2940.0,224.4045,224.7475,224.3855,224.5284,2940.0
2023-06-15 11:20:00,235.76,236.06,235.71,235.99,2000.0,224.6237,224.9095,224.576,224.8428,2000.0
2023-06-15 11:25:00,235.99,236.3,235.99,236.18,2462.0,224.8428,225.1382,224.8428,225.0238,2462.0
2023-06-15 11:30:00,236.11,236.11,235.82,235.94,2585.0,224.9571,224.9571,224.6808,224.7952,2585.0
2023-06-15 11:35:00,235.92,235.99,235.74,235.87,4566.0,224.7761,224.8428,224.6046,224.7285,4566.0
2023-06-15 11:40:00,235.84,235.85,235.69,235.71,1103.0,224.6999,224.7094,224.557,224.576,1103.0
2023-06-15 11:45:00,235.75,236.01,235.57,235.58,2497.0,224.6142,224.8619,224.4427,224.4522,2497.0
2023-06-15 11:50:00,235.38,235.62,235.34,235.62,2004.0,224.2616,224.4903,224.2235,224.4903,2004.0
2023-06-15 11:55:00,235.65,235.73,235.55,235.69,3250.0,224.5189,224.5951,224.4236,224.557,3250.0
2023-06-15 12:00:00,235.75,235.8,235.62,235.8,1055.0,224.6142,224.6618,224.4903,224.6618,1055.0
2023-06-15 12:05:00,235.68,235.71,235.54,235.6,2427.0,224.5475,224.576,224.4141,224.4712,2427.0
2023-06-15 12:10:00,235.62,235.65,235.44,235.44,1310.0,224.4903,224.5189,224.3188,224.3188,1310.0
2023-06-15 12:15:00,235.62,235.62,235.47,235.58,950.0,224.4903,224.4903,224.3474,224.4522,950.0
2023-06-15 12:20:00,235.53,235.72,235.53,235.72,2427.0,224.4045,224.5856,224.4045,224.5856,2427.0
2023-06-15 12:25:00,235.66,235.8,235.57,235.79,2315.0,224.5284,224.6618,224.4427,224.6523,2315.0
2023-06-15 12:30:00,235.83,236.11,235.75,236.11,4655.0,224.6904,224.9571,224.6142,224.9571,4655.0
2023-06-15 12:35:00,236.01,236.47,236.0,236.47,4123.0,224.8619,225.3001,224.8523,225.3001,4123.0
2023-06-15 12:40:00,236.43,236.62,236.43,236.59,2073.0,225.262,225.4431,225.262,225.4145,2073.0
2023-06-15 12:45:00,236.59,236.66,236.51,236.66,3603.0,225.4145,225.4812,225.3383,225.4812,3603.0
2023-06-15 12:50:00,236.59,236.68,236.54,236.61,2149.0,225.4145,225.5002,225.3668,225.4335,2149.0
2023-06-15 12:55:00,236.61,236.7,236.53,236.68,3118.0,225.4335,225.5193,225.3573,225.5002,3118.0
2023-06-15 13:00:00,236.7,236.74,236.61,236.7,2435.0,225.5193,225.5574,225.4335,225.5193,2435.0
2023-06-15 13:05:00,236.56,236.56,236.31,236.31,1208.0,225.3859,225.3859,225.1477,225.1477,1208.0
2023-06-15 13:10:00,236.26,236.38,236.26,236.26,2809.0,225.1001,225.2144,225.1001,225.1001,2809.0
2023-06-15 13:15:00,236.28,236.41,236.26,236.41,2801.0,225.1191,225.243,225.1001,225.243,2801.0
2023-06-15 13:20:00,236.44,236.59,236.43,236.44,900.0,225.2716,225.4145,225.262,225.2716,900.0
2023-06-15 13:25:00,236.39,236.55,236.38,236.55,2026.0,225.2239,225.3764,225.2144,225.3764,2026.0
2023-06-15 13:30:00,236.62,236.66,236.62,236.64,677.0,225.4431,225.4812,225.4431,225.4621,677.0
2023-06-15 13:35:00,236.64,236.77,236.57,236.77,3442.0,225.4621,225.586,225.3954,225.586,3442.0
2023-06-15 13:40:00,236.79,236.84,236.75,236.84,1200.0,225.605,225.6527,225.5669,225.6527,1200.0
2023-06-15 13:45:00,236.86,237.09,236.86,236.98,1800.0,225.6717,225.8909,225.6717,225.7861,1800.0
2023-06-15 13:50:00,237.14,237.22,237.13,237.19,1600.0,225.9385,226.0147,225.929,225.9861,1600.0
2023-06-15 13:55:00,237.23,237.4,237.23,237.3,3447.0,226.0242,226.1862,226.0242,226.0909,3447.0
2023-06-15 14:00:00,237.36,237.47,237.2,237.25,1222.0,226.1481,226.2529,225.9957,226.0433,1222.0
2023-06-15 14:05:00,237.28,237.32,237.11,237.18,4600.0,226.0719,226.11,225.9099,225.9766,4600.0
2023-06-15 14:10:00,237.17,237.3,237.14,237.14,2006.0,225.9671,226.0909,225.9385,225.9385,2006.0
2023-06-15 14:15:00,237.15,237.24,236.94,236.95,2405.0,225.948,226.0338,225.7479,225.7575,2405.0
2023-06-15 14:20:00,236.95,237.16,236.94,236.99,1751.0,225.7575,225.9576,225.7479,225.7956,1751.0
2023-06-15 14:25:00,237.08,237.16,237.0,237.06,1473.0,225.8813,225.9576,225.8051,225.8623,1473.0
2023-06-15 14:30:00,237.14,237.34,237.14,237.31,2438.0,225.9385,226.129,225.9385,226.1005,2438.0
2023-06-15 14:35:00,237.33,237.57,237.31,237.56,4678.0,226.1195,226.3482,226.1005,226.3387,4678.0
2023-06-15 14:40:00,237.55,237.84,237.52,237.84,3448.0,226.3291,226.6054,226.3005,226.6054,3448.0
2023-06-15 14:45:00,237.86,238.01,237.68,238.0,1966.0,226.6245,226.7674,226.453,226.7579,1966.0
2023-06-15 14:50:00,238.02,238.45,238.02,238.43,4782.0,226.7769,227.1866,226.7769,227.1676,4782.0
2023-06-15 14:55:00,238.42,238.76,238.42,238.65,3971.0,227.158,227.482,227.158,227.3772,3971.0
2023-06-15 15:00:00,238.58,238.72,238.27,238.29,7126.0,227.3105,227.4439,227.0151,227.0342,7126.0
2023-06-15 15:05:00,238.42,238.44,238.27,238.31,6374.0,227.158,227.1771,227.0151,227.0532,6374.0
2023-06-15 15:10:00,238.28,238.55,238.17,238.55,5271.0,227.0246,227.2819,226.9198,227.2819,5271.0
2023-06-15 15:15:00,238.62,238.78,238.35,238.35,5749.0,227.3486,227.501,227.0913,227.0913,5749.0
2023-06-15 15:20:00,238.29,238.46,238.15,238.21,6358.0,227.0342,227.1961,226.9008,226.958,6358.0
2023-06-15 15:25:00,238.2,238.34,238.17,238.33,6072.0,226.9484,227.0818,226.9198,227.0723,6072.0
2023-06-15 15:30:00,238.34,238.45,237.97,237.97,6134.0,227.0818,227.1866,226.7293,226.7293,6134.0
2023-06-15 15:35:00,237.93,238.05,237.27,237.46,22445.0,226.6912,226.8055,226.0624,226.2434,22445.0
2023-06-15 15:40:00,237.42,237.97,237.41,237.8,9940.0,226.2053,226.7293,226.1957,226.5673,9940.0
2023-06-15 15:45:00,237.77,237.84,237.4,237.53,22385.0,226.5387,226.6054,226.1862,226.3101,22385.0
2023-06-15 15:50:00,237.57,237.86,237.22,237.31,32240.0,226.3482,226.6245,226.0147,226.1005,32240.0
2023-06-15 15:55:00,237.29,237.37,236.91,237.25,59791.0,226.0814,226.1576,225.7194,226.0433,59791.0
2023-06-16 09:30:00,238.09,238.21,236.81,237.74,159620.0,226.8436,226.958,225.6241,226.5102,159620.0
2023-06-16 09:35:00,238.31,238.38,236.53,236.95,2649.0,227.0532,227.1199,225.3573,225.7575,2649.0
2023-06-16 09:40:00,237.03,237.53,235.99,236.83,5743.0,225.8337,226.3101,224.8428,225.6431,5743.0
2023-06-16 09:45:00,236.87,237.14,236.32,236.53,1900.0,225.6812,225.9385,225.1572,225.3573,1900.0
2023-06-16 09:50:00,237.47,237.66,237.01,237.02,1810.0,226.2529,226.4339,225.8146,225.8242,1810.0
2023-06-16 09:55:00,236.54,236.62,235.73,235.75,1700.0,225.3668,225.4431,224.5951,224.6142,1700.0
2023-06-16 10:00:00,235.92,236.96,235.91,236.76,2833.0,224.7761,225.767,224.7666,225.5764,2833.0
2023-06-16 10:05:00,236.59,237.41,236.59,237.36,1857.0,225.4145,226.1957,225.4145,226.1481,1857.0
2023-06-16 10:10:00,237.4,237.41,236.51,236.51,1681.0,226.1862,226.1957,225.3383,225.3383,1681.0
2023-06-16 10:15:00,236.42,236.93,236.41,236.82,635.0,225.2525,225.7384,225.243,225.6336,635.0
2023-06-16 10:20:00,236.59,237.22,236.56,236.89,650.0,225.4145,226.0147,225.3859,225.7003,650.0
2023-06-16 10:25:00,237.01,237.35,236.96,237.26,2200.0,225.8146,226.1386,225.767,226.0528,2200.0
2023-06-16 10:30:00,237.25,237.74,237.25,237.74,1281.0,226.0433,226.5102,226.0433,226.5102,1281.0
2023-06-16 10:35:00,237.48,237.48,236.65,236.66,2313.0,226.2624,226.2624,225.4716,225.4812,2313.0
2023-06-16 10:40:00,236.76,236.77,236.37,236.56,2200.0,225.5764,225.586,225.2049,225.3859,2200.0
2023-06-16 10:45:00,236.62,236.85,236.37,236.46,1810.0,225.4431,225.6622,225.2049,225.2906,1810.0
2023-06-16 10:50:00,236.4,236.69,236.21,236.56,2301.0,225.2334,225.5098,225.0524,225.3859,2301.0
2023-06-16 10:55:00,236.64,236.65,236.21,236.22,1200.0,225.4621,225.4716,225.0524,225.062,1200.0
2023-06-16 11:00:00,236.15,236.15,235.5,235.59,1500.0,224.9953,224.9953,224.376,224.4617,1500.0
2023-06-16 11:05:00,235.59,235.6,235.31,235.6,1036.0,224.4617,224.4712,224.1949,224.4712,1036.0
2023-06-16 11:10:00,235.72,236.04,235.71,235.94,1700.0,224.5856,224.8905,224.576,224.7952,1700.0
2023-06-16 11:15:00,235.76,235.84,235.24,235.5,2398.0,224.6237,224.6999,224.1282,224.376,2398.0
2023-06-16 11:20:00,235.54,235.71,235.34,235.57,5857.0,224.4141,224.576,224.2235,224.4427,5857.0
2023-06-16 11:25:00,235.65,235.78,235.31,235.64,1793.0,224.5189,224.6427,224.1949,224.5093,1793.0
2023-06-16 11:30:00,235.85,236.13,235.68,236.13,2722.0,224.7094,224.9762,224.5475,224.9762,2722.0
2023-06-16 11:35:00,235.77,235.77,235.32,235.32,752.0,224.6332,224.6332,224.2045,224.2045,752.0
2023-06-16 11:40:00,235.23,235.56,235.23,235.27,2986.0,224.1187,224.4331,224.1187,224.1568,2986.0
2023-06-16 11:45:00,235.26,235.47,235.01,235.01,2172.0,224.1473,224.3474,223.9091,223.9091,2172.0
2023-06-16 11:50:00,235.11,235.16,234.97,235.1,5343.0,224.0044,224.052,223.871,223.9949,5343.0
2023-06-16 11:55:00,235.07,235.22,234.91,235.13,3570.0,223.9663,224.1092,223.8138,224.0234,3570.0
2023-06-16 12:00:00,235.11,235.45,235.11,235.23,5096.0,224.0044,224.3283,224.0044,224.1187,5096.0
2023-06-16 12:05:00,235.33,235.35,235.04,235.04,1000.0,224.214,224.233,223.9377,223.9377,1000.0
2023-06-16 12:10:00,235.13,235.52,235.13,235.52,3755.0,224.0234,224.395,224.0234,224.395,3755.0
2023-06-16 12:15:00,235.41,235.51,235.26,235.35,9353.0,224.2902,224.3855,224.1473,224.233,9353.0
2023-06-16 12:20:00,235.5,235.66,235.36,235.66,2810.0,224.376,224.5284,224.2426,224.5284,2810.0
2023-06-16 12:25:00,235.52,235.79,235.52,235.77,6016.0,224.395,224.6523,224.395,224.6332,6016.0
2023-06-16 12:30:00,235.77,235.86,235.67,235.86,5070.0,224.6332,224.719,224.5379,224.719,5070.0
2023-06-16 12:35:00,235.87,235.92,235.76,235.82,6339.0,224.7285,224.7761,224.6237,224.6808,6339.0
2023-06-16 12:40:00,235.89,235.9,235.62,235.68,2858.0,224.7475,224.7571,224.4903,224.5475,2858.0
2023-06-16 12:45:00,235.51,235.59,235.32,235.32,1593.0,224.3855,224.4617,224.2045,224.2045,1593.0
2023-06-16 12:50:00,235.41,235.9,235.41,235.67,8182.0,224.2902,224.7571,224.2902,224.5379,8182.0
2023-06-16 12:55:00,235.78,235.89,235.74,235.8,2810.0,224.6427,224.7475,224.6046,224.6618,2810.0
2023-06-16 13:00:00,235.96,235.99,235.88,235.88,1139.0,224.8142,224.8428,224.738,224.738,1139.0
2023-06-16 13:05:00,235.87,235.87,235.74,235.77,405.0,224.7285,224.7285,224.6046,224.6332,405.0
2023-06-16 13:10:00,235.7,235.7,235.43,235.61,1540.0,224.5665,224.5665,224.3093,224.4808,1540.0
2023-06-16 13:15:00,235.77,236.1,235.77,236.09,600.0,224.6332,224.9476,224.6332,224.9381,600.0
2023-06-16 13:20:00,236.09,236.09,235.71,235.79,2658.0,224.9381,224.9381,224.576,224.6523,2658.0
2023-06-16 13:25:00,235.63,235.64,235.43,235.43,801.0,224.4998,224.5093,224.3093,224.3093,801.0
2023-06-16 13:30:00,235.51,235.65,235.35,235.35,1400.0,224.3855,224.5189,224.233,224.233,1400.0
2023-06-16 13:35:00,235.3,235.3,235.01,235.11,2384.0,224.1854,224.1854,223.9091,224.0044,2384.0
2023-06-16 13:40:00,234.99,235.06,234.94,235.01,1808.0,223.8901,223.9567,223.8424,223.9091,1808.0
2023-06-16 13:45:00,235.07,235.46,235.07,235.17,2819.0,223.9663,224.3379,223.9663,224.0616,2819.0
2023-06-16 13:50:00,235.16,235.16,235.12,235.12,450.0,224.052,224.052,224.0139,224.0139,450.0
2023-06-16 13:55:00,235.29,235.41,235.23,235.34,7701.0,224.1759,224.2902,224.1187,224.2235,7701.0
2023-06-16 14:00:00,235.35,235.55,235.35,235.43,834.0,224.233,224.4236,224.233,224.3093,834.0
2023-06-16 14:05:00,235.47,235.47,235.32,235.34,2551.0,224.3474,224.3474,224.2045,224.2235,2551.0
2023-06-16 14:10:00,235.34,235.39,235.23,235.24,2012.0,224.2235,224.2712,224.1187,224.1282,2012.0
2023-06-16 14:15:00,235.23,235.38,235.22,235.38,1717.0,224.1187,224.2616,224.1092,224.2616,1717.0
2023-06-16 14:20:00,235.42,235.61,235.34,235.61,601.0,224.2997,224.4808,224.2235,224.4808,601.0
2023-06-16 14:25:00,235.61,235.69,235.51,235.69,2001.0,224.4808,224.557,224.3855,224.557,2001.0
2023-06-16 14:30:00,235.61,235.61,235.32,235.38,5752.0,224.4808,224.4808,224.2045,224.2616,5752.0
2023-06-16 14:35:00,235.35,235.51,235.35,235.51,800.0,224.233,224.3855,224.233,224.3855,800.0
2023-06-16 14:40:00,235.41,235.41,235.01,235.16,8474.0,224.2902,224.2902,223.9091,224.052,8474.0
2023-06-16 14:45:00,235.06,235.49,235.06,235.49,1415.0,223.9567,224.3664,223.9567,224.3664,1415.0
2023-06-16 14:50:00,235.46,235.61,235.46,235.53,1155.0,224.3379,224.4808,224.3379,224.4045,1155.0
2023-06-16 14:55:00,235.53,235.66,235.24,235.5,3083.0,224.4045,224.5284,224.1282,224.376,3083.0
2023-06-16 15:00:00,235.36,235.64,235.24,235.64,1631.0,224.2426,224.5093,224.1282,224.5093,1631.0
2023-06-16 15:05:00,235.57,235.74,235.38,235.42,2786.0,224.4427,224.6046,224.2616,224.2997,2786.0
2023-06-16 15:10:00,235.34,235.34,234.98,234.98,2854.0,224.2235,224.2235,223.8805,223.8805,2854.0
2023-06-16 15:15:00,235.0,235.0,234.81,234.89,1607.0,223.8996,223.8996,223.7186,223.7948,1607.0
2023-06-16 15:20:00,234.97,235.18,234.97,235.1,2869.0,223.871,224.0711,223.871,223.9949,2869.0
2023-06-16 15:25:00,235.07,235.33,235.06,235.27,4024.0,223.9663,224.214,223.9567,224.1568,4024.0
2023-06-16 15:30:00,235.36,235.69,235.36,235.6,6584.0,224.2426,224.557,224.2426,224.4712,6584.0
2023-06-16 15:35:00,235.67,236.13,235.67,235.96,13131.0,224.5379,224.9762,224.5379,224.8142,13131.0
2023-06-16 15:40:00,235.9,235.93,235.46,235.51,15726.0,224.7571,224.7857,224.3379,224.3855,15726.0
2023-06-16 15:45:00,235.51,235.81,235.51,235.71,11501.0,224.3855,224.6713,224.3855,224.576,11501.0
2023-06-16 15:50:00,235.81,235.95,235.59,235.74,28513.0,224.6713,224.8047,224.4617,224.6046,28513.0
2023-06-16 15:55:00,235.72,236.07,235.6,235.88,46213.0,224.5856,224.919,224.4712,224.738,46213.0
2023-06-20 09:30:00,232.56,234.87,232.01,233.92,24207.0,221.5748,223.7757,221.0508,222.8706,24207.0
2023-06-20 09:35:00,233.56,233.75,232.45,232.78,4608.0,222.5276,222.7086,221.47,221.7844,4608.0
2023-06-20 09:40:00,232.67,234.26,231.85,233.99,9110.0,221.6796,223.1945,220.8984,222.9373,9110.0
2023-06-20 09:45:00,234.63,234.63,232.7,233.33,3823.0,223.5471,223.5471,221.7082,222.3085,3823.0
2023-06-20 09:50:00,233.45,234.54,233.44,234.16,5209.0,222.4228,223.4613,222.4133,223.0993,5209.0
2023-06-20 09:55:00,234.25,234.5,233.86,234.21,2318.0,223.185,223.4232,222.8134,223.1469,2318.0
2023-06-20 10:00:00,233.76,234.17,232.56,232.78,5947.0,222.7182,223.1088,221.5748,221.7844,5947.0
2023-06-20 10:05:00,232.94,233.25,232.01,232.44,6172.0,221.9369,222.2322,221.0508,221.4605,6172.0
2023-06-20 10:10:00,232.43,232.49,232.18,232.27,2000.0,221.451,221.5081,221.2128,221.2985,2000.0
2023-06-20 10:15:00,232.42,232.51,231.71,231.72,3222.0,221.4414,221.5272,220.765,220.7745,3222.0
2023-06-20 10:20:00,231.34,231.95,231.12,231.71,9144.0,220.4125,220.9936,220.2029,220.765,9144.0
2023-06-20 10:25:00,231.34,231.45,231.05,231.26,5500.0,220.4125,220.5173,220.1362,220.3362,5500.0
2023-06-20 10:30:00,231.27,231.56,231.04,231.42,6165.0,220.3458,220.6221,220.1266,220.4887,6165.0
2023-06-20 10:35:00,231.32,231.68,231.23,231.28,4200.0,220.3934,220.7364,220.3077,220.3553,4200.0
2023-06-20 10:40:00,231.23,231.23,230.85,230.93,4203.0,220.3077,220.3077,219.9456,220.0218,4203.0
2023-06-20 10:45:00,231.02,231.24,230.9,230.94,7936.0,220.1076,220.3172,219.9932,220.0314,7936.0
2023-06-20 10:50:00,231.13,231.25,231.02,231.07,3849.0,220.2124,220.3267,220.1076,220.1552,3849.0
2023-06-20 10:55:00,231.1,231.13,230.89,230.95,4229.0,220.1838,220.2124,219.9837,220.0409,4229.0
2023-06-20 11:00:00,231.01,231.38,231.01,231.13,8162.0,220.0981,220.4506,220.0981,220.2124,8162.0
2023-06-20 11:05:00,231.05,231.22,230.76,230.76,4171.0,220.1362,220.2981,219.8599,219.8599,4171.0
2023-06-20 11:10:00,230.7,230.7,230.28,230.4,2272.0,219.8027,219.8027,219.4025,219.5169,2272.0
2023-06-20 11:15:00,230.34,230.42,230.09,230.11,5275.0,219.4597,219.5359,219.2215,219.2406,5275.0
2023-06-20 11:20:00,230.17,230.3,229.8,229.8,12345.0,219.2977,219.4216,218.9452,218.9452,12345.0
2023-06-20 11:25:00,229.86,230.09,229.64,229.64,6212.0,219.0024,219.2215,218.7928,218.7928,6212.0
2023-06-20 11:30:00,229.81,230.24,229.74,230.05,5134.0,218.9547,219.3644,218.888,219.1834,5134.0
2023-06-20 11:35:00,229.96,230.27,229.85,230.02,7566.0,219.0976,219.393,218.9928,219.1548,7566.0
2023-06-20 11:40:00,229.93,230.0,229.68,229.99,5011.0,219.0691,219.1358,218.8309,219.1262,5011.0
2023-06-20 11:45:00,230.0,230.97,229.99,230.97,3555.0,219.1358,220.0599,219.1262,220.0599,3555.0
2023-06-20 11:50:00,230.99,231.4,230.92,231.4,5058.0,220.079,220.4696,220.0123,220.4696,5058.0
2023-06-20 11:55:00,231.43,231.76,231.43,231.45,2239.0,220.4982,220.8126,220.4982,220.5173,2239.0
2023-06-20 12:00:00,231.23,231.51,231.23,231.41,1800.0,220.3077,220.5744,220.3077,220.4792,1800.0
2023-06-20 12:05:00,231.3,231.41,231.06,231.08,2371.0,220.3744,220.4792,220.1457,220.1647,2371.0
2023-06-20 12:10:00,231.19,231.48,231.19,231.34,2655.0,220.2695,220.5459,220.2695,220.4125,2655.0
2023-06-20 12:15:00,231.31,231.57,231.22,231.32,4079.0,220.3839,220.6316,220.2981,220.3934,4079.0
2023-06-20 12:20:00,231.35,232.47,231.33,232.4,18348.0,220.422,221.4891,220.4029,221.4224,18348.0
2023-06-20 12:25:00,232.45,233.13,232.35,232.81,14930.0,221.47,222.1179,221.3748,221.813,14930.0
2023-06-20 12:30:00,232.77,233.02,232.51,232.83,6163.0,221.7749,222.0131,221.5272,221.8321,6163.0
2023-06-20 12:35:00,232.86,233.22,232.85,233.01,1886.0,221.8607,222.2037,221.8511,222.0036,1886.0
2023-06-20 12:40:00,233.02,233.29,232.92,232.92,3210.0,222.0131,222.2704,221.9178,221.9178,3210.0
2023-06-20 12:45:00,233.05,233.48,232.99,233.48,1160.0,222.0417,222.4514,221.9845,222.4514,1160.0
2023-06-20 12:50:00,233.33,233.43,233.22,233.29,1273.0,222.3085,222.4037,222.2037,222.2704,1273.0
2023-06-20 12:55:00,233.24,233.64,233.23,233.64,2354.0,222.2227,222.6038,222.2132,222.6038,2354.0
2023-06-20 13:00:00,233.64,233.79,233.63,233.79,1400.0,222.6038,222.7467,222.5943,222.7467,1400.0
2023-06-20 13:05:00,233.6,233.6,233.09,233.2,3694.0,222.5657,222.5657,222.0798,222.1846,3694.0
2023-06-20 13:10:00,232.86,233.22,232.85,233.22,2370.0,221.8607,222.2037,221.8511,222.2037,2370.0
2023-06-20 13:15:00,233.37,233.39,233.08,233.38,1786.0,222.3466,222.3656,222.0703,222.3561,1786.0
2023-06-20 13:20:00,233.36,233.6,233.27,233.46,1946.0,222.337,222.5657,222.2513,222.4323,1946.0
2023-06-20 13:25:00,233.56,233.56,233.2,233.21,1860.0,222.5276,222.5276,222.1846,222.1941,1860.0
2023-06-20 13:30:00,233.22,233.37,233.22,233.28,870.0,222.2037,222.3466,222.2037,222.2608,870.0
2023-06-20 13:35:00,233.28,233.28,233.02,233.16,2377.0,222.2608,222.2608,222.0131,222.1465,2377.0
2023-06-20 13:40:00,233.22,233.37,233.09,233.33,2758.0,222.2037,222.3466,222.0798,222.3085,2758.0
2023-06-20 13:45:00,233.31,233.53,233.28,233.4,1339.0,222.2894,222.499,222.2608,222.3752,1339.0
2023-06-20 13:50:00,233.46,233.56,233.37,233.44,1624.0,222.4323,222.5276,222.3466,222.4133,1624.0
2023-06-20 13:55:00,233.45,233.45,233.05,233.06,1949.0,222.4228,222.4228,222.0417,222.0512,1949.0
2023-06-20 14:00:00,233.17,233.45,233.17,233.29,2440.0,222.156,222.4228,222.156,222.2704,2440.0
2023-06-20 14:05:00,233.4,233.4,232.94,232.95,1601.0,222.3752,222.3752,221.9369,221.9464,1601.0
2023-06-20 14:10:00,232.93,233.16,232.92,233.04,2435.0,221.9274,222.1465,221.9178,222.0322,2435.0
2023-06-20 14:15:00,232.99,233.24,232.99,233.04,2847.0,221.9845,222.2227,221.9845,222.0322,2847.0
2023-06-20 14:20:00,233.04,233.13,232.93,233.01,2322.0,222.0322,222.1179,221.9274,222.0036,2322.0
2023-06-20 14:25:00,233.09,233.13,232.91,233.03,2597.0,222.0798,222.1179,221.9083,222.0226,2597.0
2023-06-20 14:30:00,232.86,232.94,232.84,232.84,1000.0,221.8607,221.9369,221.8416,221.8416,1000.0
2023-06-20 14:35:00,232.91,232.99,232.78,232.99,3079.0,221.9083,221.9845,221.7844,221.9845,3079.0
2023-06-20 14:40:00,232.83,232.88,232.71,232.74,2718.0,221.8321,221.8797,221.7178,221.7463,2718.0
2023-06-20 14:45:00,232.74,233.01,232.73,232.92,2416.0,221.7463,222.0036,221.7368,221.9178,2416.0
2023-06-20 14:50:00,233.01,233.08,232.88,233.08,2060.0,222.0036,222.0703,221.8797,222.0703,2060.0
2023-06-20 14:55:00,233.1,233.12,232.76,232.88,2616.0,222.0893,222.1084,221.7654,221.8797,2616.0
2023-06-20 15:00:00,232.96,232.98,232.72,232.72,2100.0,221.9559,221.975,221.7273,221.7273,2100.0
2023-06-20 15:05:00,232.71,232.88,232.65,232.75,2591.0,221.7178,221.8797,221.6606,221.7559,2591.0
2023-06-20 15:10:00,232.75,233.01,232.75,232.81,2524.0,221.7559,222.0036,221.7559,221.813,2524.0
2023-06-20 15:15:00,232.84,232.86,232.68,232.73,2776.0,221.8416,221.8607,221.6892,221.7368,2776.0
2023-06-20 15:20:00,232.63,232.69,232.41,232.66,8422.0,221.6415,221.6987,221.4319,221.6701,8422.0
2023-06-20 15:25:00,232.77,232.77,232.54,232.59,6100.0,221.7749,221.7749,221.5558,221.6034,6100.0
2023-06-20 15:30:00,232.58,232.78,232.39,232.41,6274.0,221.5939,221.7844,221.4129,221.4319,6274.0
2023-06-20 15:35:00,232.42,232.8,232.37,232.8,5583.0,221.4414,221.8035,221.3938,221.8035,5583.0
2023-06-20 15:40:00,232.81,233.18,232.75,233.17,5921.0,221.813,222.1655,221.7559,222.156,5921.0
2023-06-20 15:45:00,233.2,233.42,233.12,233.3,6189.0,222.1846,222.3942,222.1084,222.2799,6189.0
2023-06-20 15:50:00,233.21,233.37,232.95,233.14,19574.0,222.1941,222.3466,221.9464,222.1274,19574.0
2023-06-20 15:55:00,233.13,233.5,232.97,233.11,55783.0,222.1179,222.4704,221.9655,222.0989,55783.0
2023-06-21 09:30:00,231.0,231.26,230.04,230.17,11752.0,220.0885,220.3362,219.1739,219.2977,11752.0
2023-06-21 09:35:00,230.17,231.01,229.76,231.01,5740.0,219.2977,220.0981,218.9071,220.0981,5740.0
2023-06-21 09:40:00,231.47,231.72,230.9,231.36,2504.0,220.5363,220.7745,219.9932,220.4315,2504.0
2023-06-21 09:45:00,231.06,232.73,231.06,232.05,5110.0,220.1457,221.7368,220.1457,221.0889,5110.0
2023-06-21 09:50:00,232.6,233.04,232.16,233.04,1846.0,221.6129,222.0322,221.1937,222.0322,1846.0
2023-06-21 09:55:00,232.86,232.93,232.47,232.75,4031.0,221.8607,221.9274,221.4891,221.7559,4031.0
2023-06-21 10:00:00,232.87,232.96,232.57,232.57,1000.0,221.8702,221.9559,221.5844,221.5844,1000.0
2023-06-21 10:05:00,232.55,232.74,232.13,232.36,4518.0,221.5653,221.7463,221.1651,221.3843,4518.0
2023-06-21 10:10:00,232.7,233.21,232.53,233.21,1928.0,221.7082,222.1941,221.5463,222.1941,1928.0
2023-06-21 10:15:00,233.2,233.56,232.87,232.88,3939.0,222.1846,222.5276,221.8702,221.8797,3939.0
2023-06-21 10:20:00,233.06,233.2,232.8,232.83,11680.0,222.0512,222.1846,221.8035,221.8321,11680.0
2023-06-21 10:25:00,232.99,233.06,232.7,232.88,1800.0,221.9845,222.0512,221.7082,221.8797,1800.0
2023-06-21 10:30:00,232.81,233.21,232.8,233.2,4050.0,221.813,222.1941,221.8035,222.1846,4050.0
2023-06-21 10:35:00,233.28,233.43,233.27,233.28,1780.0,222.2608,222.4037,222.2513,222.2608,1780.0
2023-06-21 10:40:00,233.39,233.45,232.5,232.5,2401.0,222.3656,222.4228,221.5177,221.5177,2401.0
2023-06-21 10:45:00,232.38,232.55,232.15,232.15,8898.0,221.4033,221.5653,221.1842,221.1842,8898.0
2023-06-21 10:50:00,232.03,232.39,231.9,232.39,4124.0,221.0699,221.4129,220.946,221.4129,4124.0
2023-06-21 10:55:00,232.37,232.96,232.37,232.96,2892.0,221.3938,221.9559,221.3938,221.9559,2892.0
2023-06-21 11:00:00,233.27,233.44,233.16,233.29,1547.0,222.2513,222.4133,222.1465,222.2704,1547.0
2023-06-21 11:05:00,233.14,233.36,233.05,233.29,3415.0,222.1274,222.337,222.0417,222.2704,3415.0
2023-06-21 11:10:00,233.44,233.77,233.41,233.57,1050.0,222.4133,222.7277,222.3847,222.5371,1050.0
2023-06-21 11:15:00,233.71,233.88,233.63,233.81,1620.0,222.6705,222.8325,222.5943,222.7658,1620.0
2023-06-21 11:20:00,233.88,234.29,233.88,234.05,3721.0,222.8325,223.2231,222.8325,222.9945,3721.0
2023-06-21 11:25:00,234.14,234.54,234.13,234.43,3077.0,223.0802,223.4613,223.0707,223.3565,3077.0
2023-06-21 11:30:00,234.32,234.82,233.99,234.08,9273.0,223.2517,223.7281,222.9373,223.023,9273.0
2023-06-21 11:35:00,233.87,234.29,233.79,234.29,2077.0,222.823,223.2231,222.7467,223.2231,2077.0
2023-06-21 11:40:00,234.28,234.53,234.18,234.28,4530.0,223.2136,223.4518,223.1183,223.2136,4530.0
2023-06-21 11:45:00,234.2,234.37,234.09,234.17,2200.0,223.1374,223.2993,223.0326,223.1088,2200.0
2023-06-21 11:50:00,233.83,233.96,233.75,233.96,1600.0,222.7848,222.9087,222.7086,222.9087,1600.0
2023-06-21 11:55:00,234.01,234.1,233.73,233.79,1442.0,222.9563,223.0421,222.6896,222.7467,1442.0
2023-06-21 12:00:00,233.76,234.04,233.76,234.04,1318.0,222.7182,222.9849,222.7182,222.9849,1318.0
2023-06-21 12:05:00,234.04,234.16,233.8,234.09,2130.0,222.9849,223.0993,222.7563,223.0326,2130.0
2023-06-21 12:10:00,234.21,234.21,233.83,233.86,1675.0,223.1469,223.1469,222.7848,222.8134,1675.0
2023-06-21 12:15:00,233.7,233.98,233.54,233.92,2206.0,222.661,222.9278,222.5085,222.8706,2206.0
2023-06-21 12:20:00,233.71,234.03,233.51,233.79,7571.0,222.6705,222.9754,222.48,222.7467,7571.0
2023-06-21 12:25:00,233.64,233.99,233.63,233.99,1837.0,222.6038,222.9373,222.5943,222.9373,1837.0
2023-06-21 12:30:00,234.03,234.35,233.95,234.32,7384.0,222.9754,223.2803,222.8992,223.2517,7384.0
2023-06-21 12:35:00,234.05,234.05,233.86,233.88,1100.0,222.9945,222.9945,222.8134,222.8325,1100.0
2023-06-21 12:40:00,233.93,234.1,233.85,233.86,1900.0,222.8801,223.0421,222.8039,222.8134,1900.0
2023-06-21 12:45:00,233.84,233.84,233.13,233.3,6603.0,222.7944,222.7944,222.1179,222.2799,6603.0
2023-06-21 12:50:00,233.3,233.7,233.17,233.17,3157.0,222.2799,222.661,222.156,222.156,3157.0
2023-06-21 12:55:00,233.12,233.2,232.98,233.08,1023.0,222.1084,222.1846,221.975,222.0703,1023.0
2023-06-21 13:00:00,233.04,233.16,232.87,233.14,2972.0,222.0322,222.1465,221.8702,222.1274,2972.0
2023-06-21 13:05:00,233.07,233.07,232.88,233.04,1694.0,222.0607,222.0607,221.8797,222.0322,1694.0
2023-06-21 13:10:00,233.15,233.24,232.81,232.81,2023.0,222.137,222.2227,221.813,221.813,2023.0
2023-06-21 13:15:00,232.81,233.14,232.81,232.99,1200.0,221.813,222.1274,221.813,221.9845,1200.0
2023-06-21 13:20:00,233.15,233.18,232.99,233.18,973.0,222.137,222.1655,221.9845,222.1655,973.0
2023-06-21 13:25:00,233.17,233.34,233.1,233.1,3222.0,222.156,222.318,222.0893,222.0893,3222.0
2023-06-21 13:30:00,233.09,233.35,233.08,233.28,2343.0,222.0798,222.3275,222.0703,222.2608,2343.0
2023-06-21 13:35:00,233.36,233.38,233.25,233.33,2450.0,222.337,222.3561,222.2322,222.3085,2450.0
2023-06-21 13:40:00,233.39,233.56,233.39,233.49,1709.0,222.3656,222.5276,222.3656,222.4609,1709.0
2023-06-21 13:45:00,233.6,233.72,233.59,233.71,900.0,222.5657,222.68,222.5562,222.6705,900.0
2023-06-21 13:50:00,233.59,233.71,233.54,233.67,3215.0,222.5562,222.6705,222.5085,222.6324,3215.0
2023-06-21 13:55:00,233.61,233.68,233.53,233.64,2400.0,222.5752,222.6419,222.499,222.6038,2400.0
2023-06-21 14:00:00,233.71,233.87,233.69,233.75,2020.0,222.6705,222.823,222.6515,222.7086,2020.0
2023-06-21 14:05:00,233.85,234.29,233.81,234.14,17793.0,222.8039,223.2231,222.7658,223.0802,17793.0
2023-06-21 14:10:00,234.14,234.33,234.06,234.25,1812.0,223.0802,223.2612,223.004,223.185,1812.0
2023-06-21 14:15:00,234.34,234.35,234.08,234.23,4194.0,223.2708,223.2803,223.023,223.166,4194.0
2023-06-21 14:20:00,234.22,234.57,234.22,234.54,3025.0,223.1564,223.4899,223.1564,223.4613,3025.0
2023-06-21 14:25:00,234.51,234.51,234.35,234.37,2901.0,223.4327,223.4327,223.2803,223.2993,2901.0
2023-06-21 14:30:00,234.35,234.58,234.26,234.42,4636.0,223.2803,223.4994,223.1945,223.347,4636.0
2023-06-21 14:35:00,234.4,234.45,234.34,234.34,1800.0,223.3279,223.3756,223.2708,223.2708,1800.0
2023-06-21 14:40:00,234.54,234.67,234.48,234.57,3141.0,223.4613,223.5852,223.4041,223.4899,3141.0
2023-06-21 14:45:00,234.55,234.58,234.47,234.53,1866.0,223.4708,223.4994,223.3946,223.4518,1866.0
2023-06-21 14:50:00,234.49,234.63,234.43,234.52,3055.0,223.4137,223.5471,223.3565,223.4423,3055.0
2023-06-21 14:55:00,234.47,234.78,234.47,234.56,9626.0,223.3946,223.69,223.3946,223.4804,9626.0
2023-06-21 15:00:00,234.51,234.51,234.21,234.28,5232.0,223.4327,223.4327,223.1469,223.2136,5232.0
2023-06-21 15:05:00,234.21,234.21,233.88,233.88,5309.0,223.1469,223.1469,222.8325,222.8325,5309.0
2023-06-21 15:10:00,233.86,234.05,233.86,234.01,1944.0,222.8134,222.9945,222.8134,222.9563,1944.0
2023-06-21 15:15:00,234.01,234.07,233.93,234.05,2010.0,222.9563,223.0135,222.8801,222.9945,2010.0
2023-06-21 15:20:00,234.0,234.05,233.73,233.74,5556.0,222.9468,222.9945,222.6896,222.6991,5556.0
2023-06-21 15:25:00,233.82,233.83,233.44,233.47,6167.0,222.7753,222.7848,222.4133,222.4419,6167.0
2023-06-21 15:30:00,233.49,233.57,233.07,233.38,11833.0,222.4609,222.5371,222.0607,222.3561,11833.0
2023-06-21 15:35:00,233.33,233.44,232.76,232.99,6066.0,222.3085,222.4133,221.7654,221.9845,6066.0
2023-06-21 15:40:00,233.0,233.45,232.98,233.38,4741.0,221.9941,222.4228,221.975,222.3561,4741.0
2023-06-21 15:45:00,233.33,233.83,233.26,233.81,9174.0,222.3085,222.7848,222.2418,222.7658,9174.0
2023-06-21 15:50:00,234.07,234.37,233.69,233.69,21672.0,223.0135,223.2993,222.6515,222.6515,21672.0
2023-06-21 15:55:00,233.73,233.73,233.12,233.25,62810.0,222.6896,222.6896,222.1084,222.2322,62810.0
2023-06-22 09:30:00,232.37,232.37,230.47,231.15,10298.0,221.3938,221.3938,219.5836,220.2314,10298.0
2023-06-22 09:35:00,230.78,231.4,230.5,230.67,3735.0,219.8789,220.4696,219.6121,219.7741,3735.0
2023-06-22 09:40:00,230.39,230.72,230.24,230.49,1000.0,219.5073,219.8217,219.3644,219.6026,1000.0
2023-06-22 09:45:00,230.21,230.21,228.79,229.85,4391.0,219.3358,219.3358,217.9829,218.9928,4391.0
2023-06-22 09:50:00,229.94,231.49,229.93,230.24,5200.0,219.0786,220.5554,219.0691,219.3644,5200.0
2023-06-22 09:55:00,230.58,231.07,230.41,230.93,1600.0,219.6884,220.1552,219.5264,220.0218,1600.0
2023-06-22 10:00:00,230.52,230.56,229.71,230.12,5859.0,219.6312,219.6693,218.8595,219.2501,5859.0
2023-06-22 10:05:00,230.41,230.71,230.41,230.68,568.0,219.5264,219.8122,219.5264,219.7836,568.0
2023-06-22 10:10:00,230.52,230.85,230.34,230.61,1780.0,219.6312,219.9456,219.4597,219.7169,1780.0
2023-06-22 10:15:00,230.71,231.13,230.71,231.01,1775.0,219.8122,220.2124,219.8122,220.0981,1775.0
2023-06-22 10:20:00,231.02,231.16,230.88,231.15,3937.0,220.1076,220.241,219.9742,220.2314,3937.0
2023-06-22 10:25:00,231.02,231.19,230.92,231.17,2017.0,220.1076,220.2695,220.0123,220.2505,2017.0
2023-06-22 10:30:00,231.44,231.8,231.25,231.53,2900.0,220.5077,220.8507,220.3267,220.5935,2900.0
2023-06-22 10:35:00,231.47,231.96,231.25,231.26,6200.0,220.5363,221.0032,220.3267,220.3362,6200.0
2023-06-22 10:40:00,231.52,231.57,230.96,231.21,1750.0,220.584,220.6316,220.0504,220.2886,1750.0
2023-06-22 10:45:00,231.17,231.17,230.77,231.06,900.0,220.2505,220.2505,219.8694,220.1457,900.0
2023-06-22 10:50:00,231.25,231.41,231.11,231.12,3420.0,220.3267,220.4792,220.1933,220.2029,3420.0
2023-06-22 10:55:00,230.99,231.01,230.78,230.78,2739.0,220.079,220.0981,219.8789,219.8789,2739.0
2023-06-22 11:00:00,230.86,231.02,230.85,231.02,1800.0,219.9551,220.1076,219.9456,220.1076,1800.0
2023-06-22 11:05:00,230.93,231.05,230.8,230.85,1757.0,220.0218,220.1362,219.898,219.9456,1757.0
2023-06-22 11:10:00,230.79,230.79,230.45,230.62,1712.0,219.8884,219.8884,219.5645,219.7265,1712.0
2023-06-22 11:15:00,230.55,230.9,230.44,230.88,1721.0,219.6598,219.9932,219.555,219.9742,1721.0
2023-06-22 11:20:00,230.99,231.1,230.69,230.78,2874.0,220.079,220.1838,219.7932,219.8789,2874.0
2023-06-22 11:25:00,230.81,230.9,230.63,230.9,1400.0,219.9075,219.9932,219.736,219.9932,1400.0
2023-06-22 11:30:00,230.98,231.3,230.98,231.3,1814.0,220.0695,220.3744,220.0695,220.3744,1814.0
2023-06-22 11:35:00,231.25,231.59,231.19,231.57,1954.0,220.3267,220.6507,220.2695,220.6316,1954.0
2023-06-22 11:40:00,231.4,231.69,231.34,231.69,1958.0,220.4696,220.7459,220.4125,220.7459,1958.0
2023-06-22 11:45:00,231.66,231.72,231.38,231.5,2506.0,220.7173,220.7745,220.4506,220.5649,2506.0
2023-06-22 11:50:00,231.68,231.71,231.47,231.47,1400.0,220.7364,220.765,220.5363,220.5363,1400.0
2023-06-22 11:55:00,231.47,231.65,231.47,231.65,1805.0,220.5363,220.7078,220.5363,220.7078,1805.0
2023-06-22 12:00:00,231.49,231.52,231.41,231.41,1265.0,220.5554,220.584,220.4792,220.4792,1265.0
2023-06-22 12:05:00,231.58,231.58,231.29,231.4,801.0,220.6411,220.6411,220.3648,220.4696,801.0
2023-06-22 12:10:00,231.25,231.46,231.25,231.39,1473.0,220.3267,220.5268,220.3267,220.4601,1473.0
2023-06-22 12:15:00,231.42,231.58,231.14,231.14,3653.0,220.4887,220.6411,220.2219,220.2219,3653.0
2023-06-22 12:20:00,231.11,231.36,231.1,231.31,1444.0,220.1933,220.4315,220.1838,220.3839,1444.0
2023-06-22 12:25:00,231.33,231.46,231.24,231.24,1200.0,220.4029,220.5268,220.3172,220.3172,1200.0
2023-06-22 12:30:00,231.33,231.43,231.3,231.41,2110.0,220.4029,220.4982,220.3744,220.4792,2110.0
2023-06-22 12:35:00,231.44,231.58,231.44,231.5,1279.0,220.5077,220.6411,220.5077,220.5649,1279.0
2023-06-22 12:40:00,231.4,231.57,231.32,231.32,2745.0,220.4696,220.6316,220.3934,220.3934,2745.0
2023-06-22 12:45:00,231.33,231.38,231.13,231.26,700.0,220.4029,220.4506,220.2124,220.3362,700.0
2023-06-22 12:50:00,231.32,231.32,230.79,230.79,1000.0,220.3934,220.3934,219.8884,219.8884,1000.0
2023-06-22 12:55:00,230.91,230.93,230.67,230.89,1792.0,220.0028,220.0218,219.7741,219.9837,1792.0
2023-06-22 13:00:00,230.82,230.88,230.63,230.63,2800.0,219.917,219.9742,219.736,219.736,2800.0
2023-06-22 13:05:00,230.58,230.58,230.24,230.31,1000.0,219.6884,219.6884,219.3644,219.4311,1000.0
2023-06-22 13:10:00,230.26,230.29,230.2,230.23,1134.0,219.3835,219.4121,219.3263,219.3549,1134.0
2023-06-22 13:15:00,230.15,230.58,230.15,230.49,3071.0,219.2787,219.6884,219.2787,219.6026,3071.0
2023-06-22 13:20:00,230.59,230.74,230.5,230.74,1131.0,219.6979,219.8408,219.6121,219.8408,1131.0
2023-06-22 13:25:00,230.74,230.89,230.74,230.89,701.0,219.8408,219.9837,219.8408,219.9837,701.0
2023-06-22 13:30:00,230.75,230.87,230.74,230.75,400.0,219.8503,219.9647,219.8408,219.8503,400.0
2023-06-22 13:35:00,230.77,230.93,230.76,230.93,1813.0,219.8694,220.0218,219.8599,220.0218,1813.0
2023-06-22 13:40:00,230.97,231.08,230.92,231.01,2830.0,220.0599,220.1647,220.0123,220.0981,2830.0
2023-06-22 13:45:00,231.04,231.19,230.99,231.18,2800.0,220.1266,220.2695,220.079,220.26,2800.0
2023-06-22 13:50:00,231.1,231.14,231.03,231.09,900.0,220.1838,220.2219,220.1171,220.1743,900.0
2023-06-22 13:55:00,231.14,231.23,231.04,231.23,1935.0,220.2219,220.3077,220.1266,220.3077,1935.0
2023-06-22 14:00:00,231.12,231.14,231.03,231.06,2603.0,220.2029,220.2219,220.1171,220.1457,2603.0
2023-06-22 14:05:00,231.14,231.22,231.08,231.15,2301.0,220.2219,220.2981,220.1647,220.2314,2301.0
2023-06-22 14:10:00,231.16,231.17,231.04,231.17,500.0,220.241,220.2505,220.1266,220.2505,500.0
2023-06-22 14:15:00,231.09,231.09,230.97,230.97,1500.0,220.1743,220.1743,220.0599,220.0599,1500.0
2023-06-22 14:20:00,230.97,231.11,230.97,231.11,1925.0,220.0599,220.1933,220.0599,220.1933,1925.0
2023-06-22 14:25:00,231.18,231.43,231.13,231.43,1850.0,220.26,220.4982,220.2124,220.4982,1850.0
2023-06-22 14:30:00,231.49,231.62,231.49,231.54,2119.0,220.5554,220.6792,220.5554,220.603,2119.0
2023-06-22 14:35:00,231.68,231.83,231.61,231.83,2093.0,220.7364,220.8793,220.6697,220.8793,2093.0
2023-06-22 14:40:00,231.77,231.85,231.66,231.69,1959.0,220.8222,220.8984,220.7173,220.7459,1959.0
2023-06-22 14:45:00,231.67,231.74,231.49,231.49,2049.0,220.7269,220.7936,220.5554,220.5554,2049.0
2023-06-22 14:50:00,231.5,231.58,231.39,231.41,1503.0,220.5649,220.6411,220.4601,220.4792,1503.0
2023-06-22 14:55:00,231.46,231.61,231.45,231.52,2352.0,220.5268,220.6697,220.5173,220.584,2352.0
2023-06-22 15:00:00,231.55,231.7,231.54,231.55,2173.0,220.6125,220.7555,220.603,220.6125,2173.0
2023-06-22 15:05:00,231.48,231.56,231.15,231.15,1216.0,220.5459,220.6221,220.2314,220.2314,1216.0
2023-06-22 15:10:00,231.23,231.34,231.06,231.14,2099.0,220.3077,220.4125,220.1457,220.2219,2099.0
2023-06-22 15:15:00,231.13,231.22,231.08,231.15,1700.0,220.2124,220.2981,220.1647,220.2314,1700.0
2023-06-22 15:20:00,231.06,231.09,230.67,230.67,2465.0,220.1457,220.1743,219.7741,219.7741,2465.0
2023-06-22 15:25:00,230.67,230.78,230.58,230.62,5010.0,219.7741,219.8789,219.6884,219.7265,5010.0
2023-06-22 15:30:00,230.54,230.62,230.49,230.61,3442.0,219.6503,219.7265,219.6026,219.7169,3442.0
2023-06-22 15:35:00,230.65,231.22,230.64,231.22,4727.0,219.7551,220.2981,219.7455,220.2981,4727.0
2023-06-22 15:40:00,231.18,231.3,231.13,231.21,6746.0,220.26,220.3744,220.2124,220.2886,6746.0
2023-06-22 15:45:00,231.18,231.21,230.81,230.84,8680.0,220.26,220.2886,219.9075,219.9361,8680.0
2023-06-22 15:50:00,230.92,231.07,230.69,231.07,18983.0,220.0123,220.1552,219.7932,220.1552,18983.0
2023-06-22 15:55:00,231.07,231.09,230.57,230.93,34552.0,220.1552,220.1743,219.6788,220.0218,34552.0
2023-06-23 09:30:00,228.22,228.22,227.23,227.61,9292.0,217.4398,217.4398,216.4966,216.8587,9292.0
2023-06-23 09:35:00,227.87,228.79,227.87,228.39,2612.0,217.1064,217.9829,217.1064,217.6018,2612.0
2023-06-23 09:40:00,228.62,228.84,228.52,228.53,2400.0,217.8209,218.0306,217.7257,217.7352,2400.0
2023-06-23 09:45:00,228.5,228.91,228.04,228.45,2274.0,217.7066,218.0972,217.2683,217.659,2274.0
2023-06-23 09:50:00,228.83,229.28,228.61,228.99,1600.0,218.021,218.4498,217.8114,218.1735,1600.0
2023-06-23 09:55:00,228.8,228.96,228.79,228.92,700.0,217.9924,218.1449,217.9829,218.1068,700.0
2023-06-23 10:00:00,228.89,229.07,228.76,228.76,1187.0,218.0782,218.2497,217.9543,217.9543,1187.0
2023-06-23 10:05:00,229.09,229.41,228.57,228.62,2950.0,218.2687,218.5736,217.7733,217.8209,2950.0
2023-06-23 10:10:00,228.56,228.71,228.35,228.49,900.0,217.7638,217.9067,217.5637,217.6971,900.0
2023-06-23 10:15:00,228.56,228.69,228.3,228.36,2021.0,217.7638,217.8876,217.5161,217.5732,2021.0
2023-06-23 10:20:00,228.29,228.88,228.28,228.81,2200.0,217.5065,218.0687,217.497,218.002,2200.0
2023-06-23 10:25:00,228.98,228.98,228.69,228.79,602.0,218.1639,218.1639,217.8876,217.9829,602.0
2023-06-23 10:30:00,228.75,228.92,228.56,228.88,1810.0,217.9448,218.1068,217.7638,218.0687,1810.0
2023-06-23 10:35:00,228.84,229.63,228.79,229.08,13774.0,218.0306,218.7832,217.9829,218.2592,13774.0
2023-06-23 10:40:00,229.23,229.26,229.0,229.0,2287.0,218.4021,218.4307,218.183,218.183,2287.0
2023-06-23 10:45:00,229.13,229.52,229.12,229.5,12128.0,218.3069,218.6784,218.2973,218.6594,12128.0
2023-06-23 10:50:00,229.5,229.67,229.04,229.11,35782.0,218.6594,218.8213,218.2211,218.2878,35782.0
2023-06-23 10:55:00,228.92,229.89,228.81,229.88,14595.0,218.1068,219.031,218.002,219.0214,14595.0
2023-06-23 11:00:00,230.04,230.38,230.04,230.24,2980.0,219.1739,219.4978,219.1739,219.3644,2980.0
2023-06-23 11:05:00,230.06,230.09,229.6,229.6,2926.0,219.1929,219.2215,218.7547,218.7547,2926.0
2023-06-23 11:10:00,229.82,229.85,229.43,229.71,3901.0,218.9643,218.9928,218.5927,218.8595,3901.0
2023-06-23 11:15:00,229.86,229.99,229.69,229.92,1459.0,219.0024,219.1262,218.8404,219.0595,1459.0
2023-06-23 11:20:00,229.86,229.88,229.45,229.55,2011.0,219.0024,219.0214,218.6117,218.707,2011.0
2023-06-23 11:25:00,229.69,229.78,229.57,229.73,2576.0,218.8404,218.9262,218.7261,218.8785,2576.0
2023-06-23 11:30:00,229.81,229.97,229.72,229.72,2111.0,218.9547,219.1072,218.869,218.869,2111.0
2023-06-23 11:35:00,229.88,230.2,229.88,230.2,1545.0,219.0214,219.3263,219.0214,219.3263,1545.0
2023-06-23 11:40:00,230.22,230.48,230.04,230.48,1871.0,219.3454,219.5931,219.1739,219.5931,1871.0
2023-06-23 11:45:00,230.42,230.51,230.32,230.51,1000.0,219.5359,219.6217,219.4406,219.6217,1000.0
2023-06-23 11:50:00,230.16,230.16,229.99,229.99,300.0,219.2882,219.2882,219.1262,219.1262,300.0
2023-06-23 11:55:00,230.13,230.76,230.13,230.76,2002.0,219.2596,219.8599,219.2596,219.8599,2002.0
2023-06-23 12:00:00,230.65,230.94,230.5,230.63,38284.0,219.7551,220.0314,219.6121,219.736,38284.0
2023-06-23 12:05:00,230.5,230.75,230.5,230.68,3806.0,219.6121,219.8503,219.6121,219.7836,3806.0
2023-06-23 12:10:00,230.66,230.85,230.56,230.83,3404.0,219.7646,219.9456,219.6693,219.9266,3404.0
2023-06-23 12:15:00,230.87,231.41,230.85,231.36,2220.0,219.9647,220.4792,219.9456,220.4315,2220.0
2023-06-23 12:20:00,231.44,231.86,231.28,231.86,6990.0,220.5077,220.9079,220.3553,220.9079,6990.0
2023-06-23 12:25:00,231.59,231.71,231.46,231.47,4151.0,220.6507,220.765,220.5268,220.5363,4151.0
2023-06-23 12:30:00,231.55,231.62,231.41,231.49,17247.0,220.6125,220.6792,220.4792,220.5554,17247.0
2023-06-23 12:35:00,231.49,231.55,231.01,231.36,39570.0,220.5554,220.6125,220.0981,220.4315,39570.0
2023-06-23 12:40:00,231.24,231.59,231.08,231.5,1442.0,220.3172,220.6507,220.1647,220.5649,1442.0
2023-06-23 12:45:00,231.6,231.76,231.35,231.36,1906.0,220.6602,220.8126,220.422,220.4315,1906.0
2023-06-23 12:50:00,231.35,231.43,231.22,231.22,600.0,220.422,220.4982,220.2981,220.2981,600.0
2023-06-23 12:55:00,231.13,231.45,231.0,231.44,4317.0,220.2124,220.5173,220.0885,220.5077,4317.0
2023-06-23 13:00:00,231.46,231.61,231.39,231.61,6784.0,220.5268,220.6697,220.4601,220.6697,6784.0
2023-06-23 13:05:00,231.63,231.74,231.47,231.7,1939.0,220.6888,220.7936,220.5363,220.7555,1939.0
2023-06-23 13:10:00,231.55,231.76,231.46,231.76,3411.0,220.6125,220.8126,220.5268,220.8126,3411.0
2023-06-23 13:15:00,231.75,231.81,231.65,231.74,800.0,220.8031,220.8603,220.7078,220.7936,800.0
2023-06-23 13:20:00,231.75,231.8,231.61,231.79,1041.0,220.8031,220.8507,220.6697,220.8412,1041.0
2023-06-23 13:25:00,231.76,231.92,231.76,231.8,2209.0,220.8126,220.9651,220.8126,220.8507,2209.0
2023-06-23 13:30:00,231.88,231.88,231.69,231.69,802.0,220.927,220.927,220.7459,220.7459,802.0
2023-06-23 13:35:00,231.72,231.99,231.68,231.83,1354.0,220.7745,221.0318,220.7364,220.8793,1354.0
2023-06-23 13:40:00,232.02,232.12,231.84,232.1,3562.0,221.0603,221.1556,220.8888,221.1366,3562.0
2023-06-23 13:45:00,232.13,232.29,232.04,232.19,2512.0,221.1651,221.3176,221.0794,221.2223,2512.0
2023-06-23 13:50:00,232.16,232.24,232.1,232.24,650.0,221.1937,221.27,221.1366,221.27,650.0
2023-06-23 13:55:00,232.19,232.32,232.19,232.31,1411.0,221.2223,221.3462,221.2223,221.3366,1411.0
2023-06-23 14:00:00,232.24,232.24,231.66,231.73,4160.0,221.27,221.27,220.7173,220.784,4160.0
2023-06-23 14:05:00,231.71,231.71,231.25,231.25,536.0,220.765,220.765,220.3267,220.3267,536.0
2023-06-23 14:10:00,231.18,231.27,230.93,231.08,2347.0,220.26,220.3458,220.0218,220.1647,2347.0
2023-06-23 14:15:00,230.92,230.92,230.47,230.56,6701.0,220.0123,220.0123,219.5836,219.6693,6701.0
2023-06-23 14:20:00,230.73,230.94,230.7,230.87,2833.0,219.8313,220.0314,219.8027,219.9647,2833.0
2023-06-23 14:25:00,230.68,230.75,230.46,230.51,1330.0,219.7836,219.8503,219.574,219.6217,1330.0
2023-06-23 14:30:00,230.48,230.72,230.47,230.6,1800.0,219.5931,219.8217,219.5836,219.7074,1800.0
2023-06-23 14:35:00,230.55,230.57,230.31,230.39,2532.0,219.6598,219.6788,219.4311,219.5073,2532.0
2023-06-23 14:40:00,230.38,230.47,230.28,230.47,2201.0,219.4978,219.5836,219.4025,219.5836,2201.0
2023-06-23 14:45:00,230.35,230.53,230.22,230.53,1579.0,219.4692,219.6407,219.3454,219.6407,1579.0
2023-06-23 14:50:00,230.4,230.64,230.29,230.64,6454.0,219.5169,219.7455,219.4121,219.7455,6454.0
2023-06-23 14:55:00,230.73,231.39,230.73,231.07,6729.0,219.8313,220.4601,219.8313,220.1552,6729.0
2023-06-23 15:00:00,231.05,231.08,230.83,231.08,4211.0,220.1362,220.1647,219.9266,220.1647,4211.0
2023-06-23 15:05:00,231.0,231.29,231.0,231.26,6157.0,220.0885,220.3648,220.0885,220.3362,6157.0
2023-06-23 15:10:00,231.35,231.61,231.22,231.35,5614.0,220.422,220.6697,220.2981,220.422,5614.0
2023-06-23 15:15:00,231.27,231.51,231.22,231.38,11122.0,220.3458,220.5744,220.2981,220.4506,11122.0
2023-06-23 15:20:00,231.4,231.42,230.93,231.03,7677.0,220.4696,220.4887,220.0218,220.1171,7677.0
2023-06-23 15:25:00,231.06,231.16,230.94,230.97,4626.0,220.1457,220.241,220.0314,220.0599,4626.0
2023-06-23 15:30:00,231.06,231.25,230.86,231.12,4700.0,220.1457,220.3267,219.9551,220.2029,4700.0
2023-06-23 15:35:00,231.06,231.27,231.03,231.09,4975.0,220.1457,220.3458,220.1171,220.1743,4975.0
2023-06-23 15:40:00,230.95,231.08,230.85,231.06,5360.0,220.0409,220.1647,219.9456,220.1457,5360.0
2023-06-23 15:45:00,231.0,231.11,230.87,230.99,11975.0,220.0885,220.1933,219.9647,220.079,11975.0
2023-06-23 15:50:00,230.82,232.49,230.82,232.23,50694.0,219.917,221.5081,219.917,221.2604,50694.0
2023-06-23 15:55:00,232.24,232.6,231.89,232.04,78402.0,221.27,221.6129,220.9365,221.0794,78402.0
2023-06-26 09:30:00,232.95,233.85,232.5,233.59,15395.0,221.9464,222.8039,221.5177,222.5562,15395.0
2023-06-26 09:35:00,233.68,234.2,233.68,234.12,1750.0,222.6419,223.1374,222.6419,223.0611,1750.0
2023-06-26 09:40:00,234.7,235.32,234.44,234.75,2732.0,223.6138,224.2045,223.366,223.6614,2732.0
2023-06-26 09:45:00,234.92,235.38,234.77,234.89,2881.0,223.8234,224.2616,223.6804,223.7948,2881.0
2023-06-26 09:50:00,235.01,235.76,235.01,235.76,3183.0,223.9091,224.6237,223.9091,224.6237,3183.0
2023-06-26 09:55:00,235.86,236.11,235.24,235.49,2549.0,224.719,224.9571,224.1282,224.3664,2549.0
2023-06-26 10:00:00,235.43,235.43,234.77,234.77,3251.0,224.3093,224.3093,223.6804,223.6804,3251.0
2023-06-26 10:05:00,234.48,235.14,234.48,234.92,4140.0,223.4041,224.033,223.4041,223.8234,4140.0
2023-06-26 10:10:00,234.63,234.7,234.29,234.61,2443.0,223.5471,223.6138,223.2231,223.528,2443.0
2023-06-26 10:15:00,234.9,235.19,234.48,234.64,3041.0,223.8043,224.0806,223.4041,223.5566,3041.0
2023-06-26 10:20:00,234.67,234.67,234.38,234.66,2008.0,223.5852,223.5852,223.3089,223.5756,2008.0
2023-06-26 10:25:00,234.63,234.63,234.2,234.29,1967.0,223.5471,223.5471,223.1374,223.2231,1967.0
2023-06-26 10:30:00,234.16,234.31,233.8,233.94,3513.0,223.0993,223.2422,222.7563,222.8897,3513.0
2023-06-26 10:35:00,233.81,233.82,233.56,233.67,2232.0,222.7658,222.7753,222.5276,222.6324,2232.0
2023-06-26 10:40:00,233.53,233.81,233.47,233.63,1705.0,222.499,222.7658,222.4419,222.5943,1705.0
2023-06-26 10:45:00,233.6,233.92,233.59,233.83,1300.0,222.5657,222.8706,222.5562,222.7848,1300.0
2023-06-26 10:50:00,233.95,234.03,233.77,233.77,1375.0,222.8992,222.9754,222.7277,222.7277,1375.0
2023-06-26 10:55:00,233.65,234.29,233.54,234.28,4188.0,222.6133,223.2231,222.5085,223.2136,4188.0
2023-06-26 11:00:00,234.17,234.31,233.96,234.2,1429.0,223.1088,223.2422,222.9087,223.1374,1429.0
2023-06-26 11:05:00,234.09,234.09,233.73,233.73,957.0,223.0326,223.0326,222.6896,222.6896,957.0
2023-06-26 11:10:00,233.93,234.1,233.86,233.91,1418.0,222.8801,223.0421,222.8134,222.8611,1418.0
2023-06-26 11:15:00,233.83,234.15,233.75,234.15,1891.0,222.7848,223.0897,222.7086,223.0897,1891.0
2023-06-26 11:20:00,234.1,234.1,233.65,233.92,5560.0,223.0421,223.0421,222.6133,222.8706,5560.0
2023-06-26 11:25:00,233.81,234.08,233.72,234.08,2132.0,222.7658,223.023,222.68,223.023,2132.0
2023-06-26 11:30:00,234.03,234.21,233.68,233.68,3492.0,222.9754,223.1469,222.6419,222.6419,3492.0
2023-06-26 11:35:00,233.68,233.83,233.6,233.82,1171.0,222.6419,222.7848,222.5657,222.7753,1171.0
2023-06-26 11:40:00,234.12,234.27,234.12,234.25,1237.0,223.0611,223.2041,223.0611,223.185,1237.0
2023-06-26 11:45:00,234.3,234.55,234.3,234.5,1046.0,223.2326,223.4708,223.2326,223.4232,1046.0
2023-06-26 11:50:00,234.63,234.76,234.55,234.55,1432.0,223.5471,223.6709,223.4708,223.4708,1432.0
2023-06-26 11:55:00,234.82,234.89,234.8,234.85,654.0,223.7281,223.7948,223.709,223.7567,654.0
2023-06-26 12:00:00,234.74,234.74,234.25,234.29,1651.0,223.6519,223.6519,223.185,223.2231,1651.0
2023-06-26 12:05:00,234.04,234.24,233.8,233.81,1109.0,222.9849,223.1755,222.7563,222.7658,1109.0
2023-06-26 12:10:00,233.6,234.08,233.56,234.08,3015.0,222.5657,223.023,222.5276,223.023,3015.0
2023-06-26 12:15:00,234.02,234.38,234.0,234.04,4814.0,222.9659,223.3089,222.9468,222.9849,4814.0
2023-06-26 12:20:00,234.07,234.4,233.92,234.3,1528.0,223.0135,223.3279,222.8706,223.2326,1528.0
2023-06-26 12:25:00,234.29,234.42,234.07,234.34,1635.0,223.2231,223.347,223.0135,223.2708,1635.0
2023-06-26 12:30:00,234.33,234.33,233.93,233.93,955.0,223.2612,223.2612,222.8801,222.8801,955.0
2023-06-26 12:35:00,234.14,234.19,233.97,234.01,1828.0,223.0802,223.1278,222.9182,222.9563,1828.0
2023-06-26 12:40:00,234.09,234.09,233.78,233.79,1295.0,223.0326,223.0326,222.7372,222.7467,1295.0
2023-06-26 12:45:00,233.78,234.1,233.77,233.92,1847.0,222.7372,223.0421,222.7277,222.8706,1847.0
2023-06-26 12:50:00,234.1,234.33,234.1,234.33,1001.0,223.0421,223.2612,223.0421,223.2612,1001.0
2023-06-26 12:55:00,234.3,234.54,234.26,234.54,3416.0,223.2326,223.4613,223.1945,223.4613,3416.0
2023-06-26 13:00:00,234.71,234.71,234.56,234.56,1344.0,223.6233,223.6233,223.4804,223.4804,1344.0
2023-06-26 13:05:00,234.63,234.7,234.48,234.48,2447.0,223.5471,223.6138,223.4041,223.4041,2447.0
2023-06-26 13:10:00,234.36,234.57,234.35,234.42,2111.0,223.2898,223.4899,223.2803,223.347,2111.0
2023-06-26 13:15:00,234.44,234.7,234.44,234.7,1733.0,223.366,223.6138,223.366,223.6138,1733.0
2023-06-26 13:20:00,234.61,234.71,234.48,234.65,2550.0,223.528,223.6233,223.4041,223.5661,2550.0
2023-06-26 13:25:00,234.48,234.98,234.42,234.97,1600.0,223.4041,223.8805,223.347,223.871,1600.0
2023-06-26 13:30:00,234.98,234.98,234.67,234.68,1200.0,223.8805,223.8805,223.5852,223.5947,1200.0
2023-06-26 13:35:00,234.64,234.74,234.57,234.74,900.0,223.5566,223.6519,223.4899,223.6519,900.0
2023-06-26 13:40:00,234.78,234.83,234.61,234.73,1500.0,223.69,223.7376,223.528,223.6423,1500.0
2023-06-26 13:45:00,234.69,234.84,234.67,234.69,4443.0,223.6042,223.7471,223.5852,223.6042,4443.0
2023-06-26 13:50:00,234.6,234.64,234.36,234.37,2923.0,223.5185,223.5566,223.2898,223.2993,2923.0
2023-06-26 13:55:00,234.41,234.46,234.3,234.3,1490.0,223.3374,223.3851,223.2326,223.2326,1490.0
2023-06-26 14:00:00,234.24,234.45,234.24,234.45,1120.0,223.1755,223.3756,223.1755,223.3756,1120.0
2023-06-26 14:05:00,234.45,234.45,234.2,234.33,2844.0,223.3756,223.3756,223.1374,223.2612,2844.0
2023-06-26 14:10:00,234.3,234.38,234.17,234.24,1350.0,223.2326,223.3089,223.1088,223.1755,1350.0
2023-06-26 14:15:00,234.12,234.4,234.05,234.05,2228.0,223.0611,223.3279,222.9945,222.9945,2228.0
2023-06-26 14:20:00,233.96,234.1,233.96,234.06,1400.0,222.9087,223.0421,222.9087,223.004,1400.0
2023-06-26 14:25:00,234.16,234.4,233.96,234.4,4229.0,223.0993,223.3279,222.9087,223.3279,4229.0
2023-06-26 14:30:00,234.24,234.52,234.23,234.51,1688.0,223.1755,223.4423,223.166,223.4327,1688.0
2023-06-26 14:35:00,234.4,234.5,234.34,234.5,2700.0,223.3279,223.4232,223.2708,223.4232,2700.0
2023-06-26 14:40:00,234.38,234.5,234.3,234.45,2600.0,223.3089,223.4232,223.2326,223.3756,2600.0
2023-06-26 14:45:00,234.6,234.76,234.46,234.76,1600.0,223.5185,223.6709,223.3851,223.6709,1600.0
2023-06-26 14:50:00,234.73,234.73,234.46,234.54,2558.0,223.6423,223.6423,223.3851,223.4613,2558.0
2023-06-26 14:55:00,234.67,234.67,234.48,234.57,1951.0,223.5852,223.5852,223.4041,223.4899,1951.0
2023-06-26 15:00:00,234.69,234.84,234.61,234.75,1950.0,223.6042,223.7471,223.528,223.6614,1950.0
2023-06-26 15:05:00,234.85,235.04,234.83,235.04,4105.0,223.7567,223.9377,223.7376,223.9377,4105.0
2023-06-26 15:10:00,234.95,235.1,234.9,234.94,2178.0,223.8519,223.9949,223.8043,223.8424,2178.0
2023-06-26 15:15:00,234.9,235.04,234.89,234.91,2606.0,223.8043,223.9377,223.7948,223.8138,2606.0
2023-06-26 15:20:00,234.93,234.97,234.78,234.91,3198.0,223.8329,223.871,223.69,223.8138,3198.0
2023-06-26 15:25:00,234.88,234.98,234.82,234.85,2454.0,223.7852,223.8805,223.7281,223.7567,2454.0
2023-06-26 15:30:00,234.8,234.98,234.76,234.9,5604.0,223.709,223.8805,223.6709,223.8043,5604.0
2023-06-26 15:35:00,234.86,234.9,234.71,234.75,5000.0,223.7662,223.8043,223.6233,223.6614,5000.0
2023-06-26 15:40:00,234.75,234.76,234.51,234.51,5737.0,223.6614,223.6709,223.4327,223.4327,5737.0
2023-06-26 15:45:00,234.54,234.64,234.39,234.59,13070.0,223.4613,223.5566,223.3184,223.5089,13070.0
2023-06-26 15:50:00,234.54,234.55,234.14,234.43,13983.0,223.4613,223.4708,223.0802,223.3565,13983.0
2023-06-26 15:55:00,234.43,234.44,233.95,234.3,57142.0,223.3565,223.366,222.8992,223.2326,57142.0
2023-06-27 09:30:00,234.82,234.82,233.92,234.2,8235.0,223.7281,223.7281,222.8706,223.1374,8235.0
2023-06-27 09:35:00,233.92,234.24,233.62,234.24,3364.0,222.8706,223.1755,222.5848,223.1755,3364.0
2023-06-27 09:40:00,234.15,234.66,234.12,234.29,3015.0,223.0897,223.5756,223.0611,223.2231,3015.0
2023-06-27 09:45:00,234.29,234.5,233.37,233.37,6587.0,223.2231,223.4232,222.3466,222.3466,6587.0
2023-06-27 09:50:00,233.07,234.06,232.88,233.1,5212.0,222.0607,223.004,221.8797,222.0893,5212.0
2023-06-27 09:55:00,233.21,233.91,232.88,233.91,8996.0,222.1941,222.8611,221.8797,222.8611,8996.0
2023-06-27 10:00:00,233.92,234.11,233.39,233.63,2443.0,222.8706,223.0516,222.3656,222.5943,2443.0
2023-06-27 10:05:00,233.65,233.86,233.48,233.7,3810.0,222.6133,222.8134,222.4514,222.661,3810.0
2023-06-27 10:10:00,233.37,233.75,233.07,233.66,4026.0,222.3466,222.7086,222.0607,222.6229,4026.0
2023-06-27 10:15:00,233.76,234.12,233.75,234.07,5221.0,222.7182,223.0611,222.7086,223.0135,5221.0
2023-06-27 10:20:00,233.94,234.55,233.94,234.41,2747.0,222.8897,223.4708,222.8897,223.3374,2747.0
2023-06-27 10:25:00,234.32,234.36,234.11,234.21,1276.0,223.2517,223.2898,223.0516,223.1469,1276.0
2023-06-27 10:30:00,234.03,234.78,234.01,234.76,3421.0,222.9754,223.69,222.9563,223.6709,3421.0
2023-06-27 10:35:00,234.75,234.75,234.49,234.62,2119.0,223.6614,223.6614,223.4137,223.5375,2119.0
2023-06-27 10:40:00,234.62,234.65,234.23,234.35,3089.0,223.5375,223.5661,223.166,223.2803,3089.0
2023-06-27 10:45:00,234.24,234.58,234.24,234.48,3129.0,223.1755,223.4994,223.1755,223.4041,3129.0
2023-06-27 10:50:00,234.44,234.66,234.42,234.66,3108.0,223.366,223.5756,223.347,223.5756,3108.0
2023-06-27 10:55:00,234.68,234.87,234.55,234.81,3232.0,223.5947,223.7757,223.4708,223.7186,3232.0
2023-06-27 11:00:00,234.88,235.82,234.88,235.52,10783.0,223.7852,224.6808,223.7852,224.395,10783.0
2023-06-27 11:05:00,235.6,235.89,235.6,235.75,2050.0,224.4712,224.7475,224.4712,224.6142,2050.0
2023-06-27 11:10:00,235.61,235.81,235.45,235.81,3089.0,224.4808,224.6713,224.3283,224.6713,3089.0
2023-06-27 11:15:00,235.63,235.7,235.4,235.4,3050.0,224.4998,224.5665,224.2807,224.2807,3050.0
2023-06-27 11:20:00,235.43,235.61,235.42,235.61,2647.0,224.3093,224.4808,224.2997,224.4808,2647.0
2023-06-27 11:25:00,235.61,235.75,235.49,235.59,4038.0,224.4808,224.6142,224.3664,224.4617,4038.0
2023-06-27 11:30:00,235.68,236.35,235.68,236.15,12324.0,224.5475,225.1858,224.5475,224.9953,12324.0
2023-06-27 11:35:00,236.17,236.5,236.15,236.16,6154.0,225.0143,225.3287,224.9953,225.0048,6154.0
2023-06-27 11:40:00,236.24,236.35,235.9,235.9,1857.0,225.081,225.1858,224.7571,224.7571,1857.0
2023-06-27 11:45:00,236.05,236.07,235.7,235.77,1754.0,224.9,224.919,224.5665,224.6332,1754.0
2023-06-27 11:50:00,235.71,235.89,235.61,235.89,7373.0,224.576,224.7475,224.4808,224.7475,7373.0
2023-06-27 11:55:00,235.86,236.38,235.76,236.15,3320.0,224.719,225.2144,224.6237,224.9953,3320.0
2023-06-27 12:00:00,236.12,236.44,236.08,236.37,2697.0,224.9667,225.2716,224.9286,225.2049,2697.0
2023-06-27 12:05:00,236.27,236.9,236.27,236.9,5032.0,225.1096,225.7098,225.1096,225.7098,5032.0
2023-06-27 12:10:00,236.76,237.25,236.75,237.15,9671.0,225.5764,226.0433,225.5669,225.948,9671.0
2023-06-27 12:15:00,237.17,237.21,236.8,237.17,6439.0,225.9671,226.0052,225.6146,225.9671,6439.0
2023-06-27 12:20:00,237.13,237.54,236.99,237.54,16464.0,225.929,226.3196,225.7956,226.3196,16464.0
2023-06-27 12:25:00,237.65,237.72,237.4,237.41,4812.0,226.4244,226.4911,226.1862,226.1957,4812.0
2023-06-27 12:30:00,237.41,237.6,237.33,237.6,2303.0,226.1957,226.3768,226.1195,226.3768,2303.0
2023-06-27 12:35:00,237.53,237.74,237.44,237.74,1609.0,226.3101,226.5102,226.2243,226.5102,1609.0
2023-06-27 12:40:00,237.79,237.79,237.42,237.44,4235.0,226.5578,226.5578,226.2053,226.2243,4235.0
2023-06-27 12:45:00,237.51,237.62,237.42,237.53,3992.0,226.291,226.3958,226.2053,226.3101,3992.0
2023-06-27 12:50:00,237.38,237.4,237.22,237.22,1404.0,226.1672,226.1862,226.0147,226.0147,1404.0
2023-06-27 12:55:00,237.24,237.33,237.14,237.33,3448.0,226.0338,226.1195,225.9385,226.1195,3448.0
2023-06-27 13:00:00,237.38,237.38,237.05,237.29,5822.0,226.1672,226.1672,225.8527,226.0814,5822.0
2023-06-27 13:05:00,237.3,237.3,237.22,237.24,1038.0,226.0909,226.0909,226.0147,226.0338,1038.0
2023-06-27 13:10:00,237.23,237.51,237.22,237.5,1894.0,226.0242,226.291,226.0147,226.2815,1894.0
2023-06-27 13:15:00,237.59,237.59,237.39,237.48,1227.0,226.3672,226.3672,226.1767,226.2624,1227.0
2023-06-27 13:20:00,237.57,237.75,237.57,237.69,3106.0,226.3482,226.5197,226.3482,226.4625,3106.0
2023-06-27 13:25:00,237.67,237.75,237.62,237.62,1523.0,226.4435,226.5197,226.3958,226.3958,1523.0
2023-06-27 13:30:00,237.67,237.91,237.67,237.84,2077.0,226.4435,226.6721,226.4435,226.6054,2077.0
2023-06-27 13:35:00,237.78,237.78,237.68,237.69,689.0,226.5483,226.5483,226.453,226.4625,689.0
2023-06-27 13:40:00,237.74,237.75,237.62,237.68,3800.0,226.5102,226.5197,226.3958,226.453,3800.0
2023-06-27 13:45:00,237.65,237.69,237.52,237.67,3800.0,226.4244,226.4625,226.3005,226.4435,3800.0
2023-06-27 13:50:00,237.71,237.88,237.65,237.81,2922.0,226.4816,226.6435,226.4244,226.5768,2922.0
2023-06-27 13:55:00,237.89,237.89,237.58,237.63,3469.0,226.6531,226.6531,226.3577,226.4053,3469.0
2023-06-27 14:00:00,237.61,237.66,237.44,237.62,7048.0,226.3863,226.4339,226.2243,226.3958,7048.0
2023-06-27 14:05:00,237.66,237.84,237.6,237.83,3843.0,226.4339,226.6054,226.3768,226.5959,3843.0
2023-06-27 14:10:00,237.78,237.78,237.61,237.72,2844.0,226.5483,226.5483,226.3863,226.4911,2844.0
2023-06-27 14:15:00,237.69,237.73,237.48,237.61,4587.0,226.4625,226.5006,226.2624,226.3863,4587.0
2023-06-27 14:20:00,237.56,237.61,237.35,237.61,10969.0,226.3387,226.3863,226.1386,226.3863,10969.0
2023-06-27 14:25:00,237.59,237.82,237.58,237.75,4262.0,226.3672,226.5864,226.3577,226.5197,4262.0
2023-06-27 14:30:00,237.76,237.88,237.64,237.73,4634.0,226.5292,226.6435,226.4149,226.5006,4634.0
2023-06-27 14:35:00,237.78,237.81,237.57,237.73,8966.0,226.5483,226.5768,226.3482,226.5006,8966.0
2023-06-27 14:40:00,237.74,238.0,237.71,237.91,3480.0,226.5102,226.7579,226.4816,226.6721,3480.0
2023-06-27 14:45:00,237.95,238.33,237.94,238.23,4474.0,226.7102,227.0723,226.7007,226.977,4474.0
2023-06-27 14:50:00,238.23,238.41,238.12,238.15,4507.0,226.977,227.1485,226.8722,226.9008,4507.0
2023-06-27 14:55:00,238.16,238.44,238.15,238.34,14002.0,226.9103,227.1771,226.9008,227.0818,14002.0
2023-06-27 15:00:00,238.36,238.54,238.33,238.49,4469.0,227.1009,227.2724,227.0723,227.2247,4469.0
2023-06-27 15:05:00,238.47,238.55,238.39,238.49,4730.0,227.2057,227.2819,227.1295,227.2247,4730.0
2023-06-27 15:10:00,238.33,238.4,238.26,238.4,2635.0,227.0723,227.139,227.0056,227.139,2635.0
2023-06-27 15:15:00,238.35,238.56,238.34,238.56,4841.0,227.0913,227.2914,227.0818,227.2914,4841.0
2023-06-27 15:20:00,238.56,238.65,238.52,238.53,5180.0,227.2914,227.3772,227.2533,227.2628,5180.0
2023-06-27 15:25:00,238.56,238.68,238.5,238.53,8762.0,227.2914,227.4058,227.2343,227.2628,8762.0
2023-06-27 15:30:00,238.53,238.78,238.22,238.28,12047.0,227.2628,227.501,226.9675,227.0246,12047.0
2023-06-27 15:35:00,238.31,238.62,238.19,238.56,7222.0,227.0532,227.3486,226.9389,227.2914,7222.0
2023-06-27 15:40:00,238.6,238.72,238.53,238.61,9509.0,227.3295,227.4439,227.2628,227.3391,9509.0
2023-06-27 15:45:00,238.62,239.07,238.53,238.89,21984.0,227.3486,227.7773,227.2628,227.6058,21984.0
2023-06-27 15:50:00,238.93,239.17,238.8,239.14,24228.0,227.6439,227.8726,227.5201,227.844,24228.0
2023-06-27 15:55:00,239.19,239.83,239.0,239.49,104983.0,227.8917,228.5014,227.7106,228.1775,104983.0
2023-06-28 09:30:00,238.61,238.62,236.6,237.55,19700.0,227.3391,227.3486,225.424,226.3291,19700.0
2023-06-28 09:35:00,237.54,237.62,237.0,237.55,6572.0,226.3196,226.3958,225.8051,226.3291,6572.0
2023-06-28 09:40:00,237.73,238.02,237.21,238.02,3526.0,226.5006,226.7769,226.0052,226.7769,3526.0
2023-06-28 09:45:00,238.09,238.23,237.21,237.21,7676.0,226.8436,226.977,226.0052,226.0052,7676.0
2023-06-28 09:50:00,237.02,237.82,236.39,237.82,6298.0,225.8242,226.5864,225.2239,226.5864,6298.0
2023-06-28 09:55:00,237.43,237.78,237.02,237.62,5665.0,226.2148,226.5483,225.8242,226.3958,5665.0
2023-06-28 10:00:00,237.46,237.75,237.0,237.16,21486.0,226.2434,226.5197,225.8051,225.9576,21486.0
2023-06-28 10:05:00,237.28,237.59,237.09,237.46,4704.0,226.0719,226.3672,225.8909,226.2434,4704.0
2023-06-28 10:10:00,237.56,237.62,237.34,237.41,4325.0,226.3387,226.3958,226.129,226.1957,4325.0
2023-06-28 10:15:00,237.45,237.63,237.0,237.56,7463.0,226.2339,226.4053,225.8051,226.3387,7463.0
2023-06-28 10:20:00,237.56,237.67,236.81,237.08,5802.0,226.3387,226.4435,225.6241,225.8813,5802.0
2023-06-28 10:25:00,237.11,237.23,236.56,237.15,5001.0,225.9099,226.0242,225.3859,225.948,5001.0
2023-06-28 10:30:00,237.11,237.7,237.1,237.47,2581.0,225.9099,226.472,225.9004,226.2529,2581.0
2023-06-28 10:35:00,237.57,237.71,237.23,237.48,5004.0,226.3482,226.4816,226.0242,226.2624,5004.0
2023-06-28 10:40:00,237.47,237.73,237.45,237.5,9765.0,226.2529,226.5006,226.2339,226.2815,9765.0
2023-06-28 10:45:00,237.44,237.83,237.39,237.83,7911.0,226.2243,226.5959,226.1767,226.5959,7911.0
2023-06-28 10:50:00,237.85,237.85,237.43,237.53,5016.0,226.615,226.615,226.2148,226.3101,5016.0
2023-06-28 10:55:00,237.47,237.56,237.17,237.31,3300.0,226.2529,226.3387,225.9671,226.1005,3300.0
2023-06-28 11:00:00,237.32,237.36,237.0,237.01,4058.0,226.11,226.1481,225.8051,225.8146,4058.0
2023-06-28 11:05:00,237.09,237.33,236.95,237.25,4383.0,225.8909,226.1195,225.7575,226.0433,4383.0
2023-06-28 11:10:00,237.27,237.37,236.86,237.05,1824.0,226.0624,226.1576,225.6717,225.8527,1824.0
2023-06-28 11:15:00,236.98,237.36,236.91,237.26,7383.0,225.7861,226.1481,225.7194,226.0528,7383.0
2023-06-28 11:20:00,237.26,237.27,236.97,237.05,8156.0,226.0528,226.0624,225.7765,225.8527,8156.0
2023-06-28 11:25:00,236.99,237.11,236.95,237.05,6655.0,225.7956,225.9099,225.7575,225.8527,6655.0
2023-06-28 11:30:00,237.0,237.26,236.99,237.18,4832.0,225.8051,226.0528,225.7956,225.9766,4832.0
2023-06-28 11:35:00,237.09,237.43,237.09,237.39,4733.0,225.8909,226.2148,225.8909,226.1767,4733.0
2023-06-28 11:40:00,237.44,237.45,237.11,237.12,2824.0,226.2243,226.2339,225.9099,225.9194,2824.0
2023-06-28 11:45:00,237.19,237.48,237.17,237.29,14287.0,225.9861,226.2624,225.9671,226.0814,14287.0
2023-06-28 11:50:00,237.3,237.3,237.0,237.02,3154.0,226.0909,226.0909,225.8051,225.8242,3154.0
2023-06-28 11:55:00,237.0,237.17,236.96,237.17,4092.0,225.8051,225.9671,225.767,225.9671,4092.0
2023-06-28 12:00:00,237.14,237.2,237.08,237.08,1389.0,225.9385,225.9957,225.8813,225.8813,1389.0
2023-06-28 12:05:00,237.14,237.27,237.03,237.26,2249.0,225.9385,226.0624,225.8337,226.0528,2249.0
2023-06-28 12:10:00,237.34,237.57,237.22,237.57,4106.0,226.129,226.3482,226.0147,226.3482,4106.0
2023-06-28 12:15:00,237.63,238.08,237.62,237.84,2839.0,226.4053,226.8341,226.3958,226.6054,2839.0
2023-06-28 12:20:00,237.79,237.92,237.74,237.86,2121.0,226.5578,226.6817,226.5102,226.6245,2121.0
2023-06-28 12:25:00,237.71,237.98,237.71,237.89,6346.0,226.4816,226.7388,226.4816,226.6531,6346.0
2023-06-28 12:30:00,237.91,238.39,237.85,238.29,5174.0,226.6721,227.1295,226.615,227.0342,5174.0
2023-06-28 12:35:00,238.28,238.28,237.99,238.07,4974.0,227.0246,227.0246,226.7483,226.8246,4974.0
2023-06-28 12:40:00,238.03,238.15,237.52,237.54,2747.0,226.7865,226.9008,226.3005,226.3196,2747.0
2023-06-28 12:45:00,237.28,237.52,237.28,237.32,1304.0,226.0719,226.3005,226.0719,226.11,1304.0
2023-06-28 12:50:00,237.34,237.34,236.93,237.07,1807.0,226.129,226.129,225.7384,225.8718,1807.0
2023-06-28 12:55:00,236.91,237.15,236.88,237.15,9987.0,225.7194,225.948,225.6908,225.948,9987.0
2023-06-28 13:00:00,237.22,237.34,237.05,237.1,2447.0,226.0147,226.129,225.8527,225.9004,2447.0
2023-06-28 13:05:00,237.03,237.21,237.03,237.08,1102.0,225.8337,226.0052,225.8337,225.8813,1102.0
2023-06-28 13:10:00,237.19,237.22,236.9,237.12,1850.0,225.9861,226.0147,225.7098,225.9194,1850.0
2023-06-28 13:15:00,237.08,237.22,236.91,237.2,6961.0,225.8813,226.0147,225.7194,225.9957,6961.0
2023-06-28 13:20:00,237.19,237.56,237.11,237.56,2327.0,225.9861,226.3387,225.9099,226.3387,2327.0
2023-06-28 13:25:00,237.81,237.93,237.71,237.93,948.0,226.5768,226.6912,226.4816,226.6912,948.0
2023-06-28 13:30:00,237.86,237.9,237.48,237.48,1736.0,226.6245,226.6626,226.2624,226.2624,1736.0
2023-06-28 13:35:00,237.56,238.05,237.51,238.05,3316.0,226.3387,226.8055,226.291,226.8055,3316.0
2023-06-28 13:40:00,237.86,238.27,237.86,238.2,2483.0,226.6245,227.0151,226.6245,226.9484,2483.0
2023-06-28 13:45:00,238.16,238.21,238.13,238.14,400.0,226.9103,226.958,226.8817,226.8913,400.0
2023-06-28 13:50:00,238.15,238.28,238.04,238.26,2651.0,226.9008,227.0246,226.796,227.0056,2651.0
2023-06-28 13:55:00,238.23,238.38,238.23,238.27,872.0,226.977,227.1199,226.977,227.0151,872.0
2023-06-28 14:00:00,238.4,238.57,238.4,238.47,1190.0,227.139,227.3009,227.139,227.2057,1190.0
2023-06-28 14:05:00,238.44,238.53,238.34,238.37,700.0,227.1771,227.2628,227.0818,227.1104,700.0
2023-06-28 14:10:00,238.44,238.59,238.42,238.5,1723.0,227.1771,227.32,227.158,227.2343,1723.0
2023-06-28 14:15:00,238.32,238.55,238.32,238.44,2081.0,227.0628,227.2819,227.0628,227.1771,2081.0
2023-06-28 14:20:00,238.57,238.57,238.47,238.55,785.0,227.3009,227.3009,227.2057,227.2819,785.0
2023-06-28 14:25:00,238.48,238.68,238.4,238.68,3803.0,227.2152,227.4058,227.139,227.4058,3803.0
2023-06-28 14:30:00,238.59,238.72,238.56,238.7,2270.0,227.32,227.4439,227.2914,227.4248,2270.0
2023-06-28 14:35:00,238.61,238.88,238.53,238.87,8278.0,227.3391,227.5963,227.2628,227.5868,8278.0
2023-06-28 14:40:00,238.83,239.0,238.67,238.89,1702.0,227.5487,227.7106,227.3962,227.6058,1702.0
2023-06-28 14:45:00,238.91,239.02,238.82,238.95,5936.0,227.6249,227.7297,227.5391,227.663,5936.0
2023-06-28 14:50:00,238.97,239.04,238.94,239.02,1400.0,227.6821,227.7487,227.6535,227.7297,1400.0
2023-06-28 14:55:00,238.97,239.04,238.78,238.96,2943.0,227.6821,227.7487,227.501,227.6725,2943.0
2023-06-28 15:00:00,238.92,239.04,238.64,238.64,2530.0,227.6344,227.7487,227.3676,227.3676,2530.0
2023-06-28 15:05:00,238.74,238.96,238.59,238.96,7031.0,227.4629,227.6725,227.32,227.6725,7031.0
2023-06-28 15:10:00,239.01,239.13,238.92,239.09,3107.0,227.7202,227.8345,227.6344,227.7964,3107.0
2023-06-28 15:15:00,238.95,239.2,238.79,239.2,4498.0,227.663,227.9012,227.5106,227.9012,4498.0
2023-06-28 15:20:00,239.3,239.34,239.17,239.34,2619.0,227.9965,228.0346,227.8726,228.0346,2619.0
2023-06-28 15:25:00,239.34,239.38,239.16,239.22,5216.0,228.0346,228.0727,227.8631,227.9202,5216.0
2023-06-28 15:30:00,239.22,239.42,239.07,239.21,8041.0,227.9202,228.1108,227.7773,227.9107,8041.0
2023-06-28 15:35:00,239.16,239.28,239.09,239.19,6288.0,227.8631,227.9774,227.7964,227.8917,6288.0
2023-06-28 15:40:00,239.23,239.29,238.86,238.99,15352.0,227.9298,227.9869,227.5772,227.7011,15352.0
2023-06-28 15:45:00,238.91,239.11,238.83,239.07,8663.0,227.6249,227.8154,227.5487,227.7773,8663.0
2023-06-28 15:50:00,238.99,239.39,238.71,239.15,14678.0,227.7011,228.0822,227.4343,227.8536,14678.0
2023-06-28 15:55:00,239.17,239.24,238.85,239.12,70207.0,227.8726,227.9393,227.5677,227.825,70207.0
2023-06-29 09:30:00,239.83,240.24,238.81,239.7,17231.0,228.5014,228.8921,227.5296,228.3776,17231.0
2023-06-29 09:35:00,239.95,241.67,239.94,241.67,3182.0,228.6158,230.2545,228.6062,230.2545,3182.0
2023-06-29 09:40:00,241.78,241.95,241.38,241.82,6433.0,230.3593,230.5213,229.9782,230.3974,6433.0
2023-06-29 09:45:00,241.92,242.78,241.79,242.78,11729.0,230.4927,231.3121,230.3688,231.3121,11729.0
2023-06-29 09:50:00,243.0,243.89,243.0,243.89,14538.0,231.5217,232.3697,231.5217,232.3697,14538.0
2023-06-29 09:55:00,244.0,245.0,243.85,244.72,28006.0,232.4745,233.4272,232.3315,233.1604,28006.0
2023-06-29 10:00:00,244.5,245.15,244.41,244.56,14811.0,232.9508,233.5701,232.8651,233.008,14811.0
2023-06-29 10:05:00,244.75,245.25,244.24,245.25,9115.0,233.189,233.6654,232.7031,233.6654,9115.0
2023-06-29 10:10:00,245.32,246.26,245.13,246.26,11996.0,233.7321,234.6277,233.5511,234.6277,11996.0
2023-06-29 10:15:00,246.12,246.35,245.35,245.77,11234.0,234.4943,234.7135,233.7607,234.1609,11234.0
2023-06-29 10:20:00,245.76,246.0,245.0,245.0,5885.0,234.1513,234.38,233.4272,233.4272,5885.0
2023-06-29 10:25:00,245.15,245.39,244.74,245.39,3861.0,233.5701,233.7988,233.1795,233.7988,3861.0
2023-06-29 10:30:00,245.58,246.22,245.4,246.0,8018.0,233.9798,234.5896,233.8083,234.38,8018.0
2023-06-29 10:35:00,246.19,246.19,244.86,244.89,8101.0,234.561,234.561,233.2938,233.3224,8101.0
2023-06-29 10:40:00,244.6,244.9,244.22,244.69,4150.0,233.0461,233.3319,232.6841,233.1319,4150.0
2023-06-29 10:45:00,244.61,244.61,243.92,244.33,4821.0,233.0556,233.0556,232.3982,232.7889,4821.0
2023-06-29 10:50:00,244.26,244.38,243.86,243.89,2709.0,232.7222,232.8365,232.3411,232.3697,2709.0
2023-06-29 10:55:00,243.88,244.51,243.86,244.44,6987.0,232.3601,232.9604,232.3411,232.8937,6987.0
2023-06-29 11:00:00,244.38,244.63,244.32,244.52,3293.0,232.8365,233.0747,232.7793,232.9699,3293.0
2023-06-29 11:05:00,244.53,244.59,244.05,244.05,3301.0,232.9794,233.0366,232.5221,232.5221,3301.0
2023-06-29 11:10:00,244.09,244.09,243.6,243.75,2828.0,232.5602,232.5602,232.0934,232.2363,2828.0
2023-06-29 11:15:00,243.74,243.89,242.79,243.01,9021.0,232.2267,232.3697,231.3216,231.5312,9021.0
2023-06-29 11:20:00,243.04,243.08,242.34,242.51,3250.0,231.5598,231.5979,230.8929,231.0548,3250.0
2023-06-29 11:25:00,242.64,243.22,242.51,242.99,2606.0,231.1787,231.7313,231.0548,231.5122,2606.0
2023-06-29 11:30:00,243.01,243.29,242.8,242.86,2206.0,231.5312,231.798,231.3311,231.3883,2206.0
2023-06-29 11:35:00,242.97,243.06,242.9,242.97,3210.0,231.4931,231.5789,231.4264,231.4931,3210.0
2023-06-29 11:40:00,243.0,243.11,242.72,242.92,3329.0,231.5217,231.6265,231.2549,231.4455,3329.0
2023-06-29 11:45:00,242.79,243.16,242.79,242.95,1215.0,231.3216,231.6741,231.3216,231.4741,1215.0
2023-06-29 11:50:00,242.99,243.52,242.99,243.42,2600.0,231.5122,232.0171,231.5122,231.9219,2600.0
2023-06-29 11:55:00,243.4,243.53,243.03,243.16,2679.0,231.9028,232.0267,231.5503,231.6741,2679.0
2023-06-29 12:00:00,243.16,243.29,242.86,243.04,4101.0,231.6741,231.798,231.3883,231.5598,4101.0
2023-06-29 12:05:00,243.09,243.29,242.97,243.05,5272.0,231.6074,231.798,231.4931,231.5693,5272.0
2023-06-29 12:10:00,243.14,243.43,243.0,243.34,3249.0,231.6551,231.9314,231.5217,231.8456,3249.0
2023-06-29 12:15:00,243.42,243.45,243.19,243.27,4890.0,231.9219,231.9504,231.7027,231.7789,4890.0
2023-06-29 12:20:00,243.27,243.53,243.22,243.5,6670.0,231.7789,232.0267,231.7313,231.9981,6670.0
2023-06-29 12:25:00,243.52,243.65,243.43,243.52,3914.0,232.0171,232.141,231.9314,232.0171,3914.0
2023-06-29 12:30:00,243.54,243.6,243.48,243.57,1999.0,232.0362,232.0934,231.979,232.0648,1999.0
2023-06-29 12:35:00,243.63,243.75,243.43,243.44,2844.0,232.1219,232.2363,231.9314,231.9409,2844.0
2023-06-29 12:40:00,243.28,243.41,243.24,243.28,1105.0,231.7885,231.9123,231.7504,231.7885,1105.0
2023-06-29 12:45:00,243.32,243.48,243.18,243.36,2641.0,231.8266,231.979,231.6932,231.8647,2641.0
2023-06-29 12:50:00,243.29,243.36,243.2,243.22,2091.0,231.798,231.8647,231.7122,231.7313,2091.0
2023-06-29 12:55:00,243.27,243.27,242.8,242.86,2500.0,231.7789,231.7789,231.3311,231.3883,2500.0
2023-06-29 13:00:00,242.93,242.93,242.8,242.8,1175.0,231.455,231.455,231.3311,231.3311,1175.0
2023-06-29 13:05:00,242.7,242.71,242.28,242.71,3268.0,231.2359,231.2454,230.8357,231.2454,3268.0
2023-06-29 13:10:00,242.6,243.07,242.47,243.07,7815.0,231.1406,231.5884,231.0167,231.5884,7815.0
2023-06-29 13:15:00,243.09,243.29,242.99,243.09,3831.0,231.6074,231.798,231.5122,231.6074,3831.0
2023-06-29 13:20:00,243.03,243.03,242.72,242.73,1450.0,231.5503,231.5503,231.2549,231.2644,1450.0
2023-06-29 13:25:00,242.74,242.97,242.73,242.97,1050.0,231.274,231.4931,231.2644,231.4931,1050.0
2023-06-29 13:30:00,243.0,243.06,242.9,242.91,2529.0,231.5217,231.5789,231.4264,231.4359,2529.0
2023-06-29 13:35:00,242.93,242.94,242.79,242.93,1627.0,231.455,231.4645,231.3216,231.455,1627.0
2023-06-29 13:40:00,242.94,243.04,242.88,242.88,1701.0,231.4645,231.5598,231.4074,231.4074,1701.0
2023-06-29 13:45:00,243.03,243.15,242.91,243.06,2020.0,231.5503,231.6646,231.4359,231.5789,2020.0
2023-06-29 13:50:00,243.08,243.19,242.99,242.99,2217.0,231.5979,231.7027,231.5122,231.5122,2217.0
2023-06-29 13:55:00,242.88,242.99,242.77,242.77,1454.0,231.4074,231.5122,231.3026,231.3026,1454.0
2023-06-29 14:00:00,242.68,242.68,242.26,242.29,2130.0,231.2168,231.2168,230.8166,230.8452,2130.0
2023-06-29 14:05:00,242.15,242.42,242.15,242.29,2833.0,230.7118,230.9691,230.7118,230.8452,2833.0
2023-06-29 14:10:00,242.29,242.53,242.23,242.39,10713.0,230.8452,231.0739,230.7881,230.9405,10713.0
2023-06-29 14:15:00,242.54,242.68,242.41,242.61,1776.0,231.0834,231.2168,230.9596,231.1501,1776.0
2023-06-29 14:20:00,242.62,242.74,242.5,242.5,1101.0,231.1596,231.274,231.0453,231.0453,1101.0
2023-06-29 14:25:00,242.45,242.51,242.17,242.31,6009.0,230.9977,231.0548,230.7309,230.8643,6009.0
2023-06-29 14:30:00,242.23,242.23,242.04,242.05,4655.0,230.7881,230.7881,230.607,230.6166,4655.0
2023-06-29 14:35:00,242.12,242.12,241.92,241.93,1743.0,230.6833,230.6833,230.4927,230.5022,1743.0
2023-06-29 14:40:00,241.82,241.82,241.58,241.58,1800.0,230.3974,230.3974,230.1688,230.1688,1800.0
2023-06-29 14:45:00,241.64,241.81,241.62,241.73,4119.0,230.2259,230.3879,230.2069,230.3117,4119.0
2023-06-29 14:50:00,241.78,241.95,241.59,241.87,2362.0,230.3593,230.5213,230.1783,230.4451,2362.0
2023-06-29 14:55:00,242.05,242.29,242.0,242.13,1300.0,230.6166,230.8452,230.5689,230.6928,1300.0
2023-06-29 15:00:00,242.31,242.71,242.28,242.71,3243.0,230.8643,231.2454,230.8357,231.2454,3243.0
2023-06-29 15:05:00,242.79,243.03,242.72,242.91,3200.0,231.3216,231.5503,231.2549,231.4359,3200.0
2023-06-29 15:10:00,242.94,243.13,242.8,242.98,7851.0,231.4645,231.6456,231.3311,231.5026,7851.0
2023-06-29 15:15:00,243.11,243.2,242.89,242.97,5720.0,231.6265,231.7122,231.4169,231.4931,5720.0
2023-06-29 15:20:00,242.98,243.11,242.96,242.99,3333.0,231.5026,231.6265,231.4836,231.5122,3333.0
2023-06-29 15:25:00,243.1,243.26,243.03,243.14,2800.0,231.617,231.7694,231.5503,231.6551,2800.0
2023-06-29 15:30:00,243.15,243.35,243.1,243.21,5393.0,231.6646,231.8552,231.617,231.7218,5393.0
2023-06-29 15:35:00,243.21,243.23,242.83,243.01,9275.0,231.7218,231.7408,231.3597,231.5312,9275.0
2023-06-29 15:40:00,242.95,243.11,242.72,242.81,12652.0,231.4741,231.6265,231.2549,231.3407,12652.0
2023-06-29 15:45:00,242.75,242.76,242.3,242.41,20499.0,231.2835,231.293,230.8548,230.9596,20499.0
2023-06-29 15:50:00,242.41,242.49,242.0,242.1,40750.0,230.9596,231.0358,230.5689,230.6642,40750.0
2023-06-29 15:55:00,242.04,242.4,241.96,242.0,98185.0,230.607,230.95,230.5308,230.5689,98185.0
2023-06-30 09:30:00,243.81,244.87,242.67,244.87,16734.0,232.2934,233.3034,231.2073,233.3034,16734.0
2023-06-30 09:35:00,244.23,244.54,243.31,244.36,3597.0,232.6936,232.989,231.8171,232.8175,3597.0
2023-06-30 09:40:00,244.16,244.36,243.89,243.94,3450.0,232.6269,232.8175,232.3697,232.4173,3450.0
2023-06-30 09:45:00,243.67,243.75,242.77,243.71,4003.0,232.16,232.2363,231.3026,232.1982,4003.0
2023-06-30 09:50:00,243.95,244.32,243.82,244.05,3330.0,232.4268,232.7793,232.303,232.5221,3330.0
2023-06-30 09:55:00,244.21,245.12,244.21,244.81,3876.0,232.6745,233.5416,232.6745,233.2462,3876.0
2023-06-30 10:00:00,244.76,244.94,244.47,244.78,2894.0,233.1986,233.3701,232.9223,233.2176,2894.0
2023-06-30 10:05:00,244.78,245.55,244.73,245.26,2726.0,233.2176,233.9512,233.17,233.6749,2726.0
2023-06-30 10:10:00,245.48,245.49,245.01,245.14,1700.0,233.8845,233.8941,233.4367,233.5606,1700.0
2023-06-30 10:15:00,245.14,245.46,245.02,245.03,5881.0,233.5606,233.8655,233.4463,233.4558,5881.0
2023-06-30 10:20:00,244.98,245.3,244.66,244.66,3999.0,233.4082,233.7131,233.1033,233.1033,3999.0
2023-06-30 10:25:00,244.74,245.4,244.72,245.32,2971.0,233.1795,233.8083,233.1604,233.7321,2971.0
2023-06-30 10:30:00,245.23,245.35,245.14,245.21,1960.0,233.6464,233.7607,233.5606,233.6273,1960.0
2023-06-30 10:35:00,245.16,245.16,244.59,244.69,4747.0,233.5797,233.5797,233.0366,233.1319,4747.0
2023-06-30 10:40:00,244.54,244.54,243.94,243.94,3270.0,232.989,232.989,232.4173,232.4173,3270.0
2023-06-30 10:45:00,244.17,244.41,244.0,244.0,2425.0,232.6364,232.8651,232.4745,232.4745,2425.0
2023-06-30 10:50:00,243.99,244.65,243.91,244.65,3886.0,232.4649,233.0938,232.3887,233.0938,3886.0
2023-06-30 10:55:00,244.73,244.96,244.4,244.78,5119.0,233.17,233.3891,232.8556,233.2176,5119.0
2023-06-30 11:00:00,244.79,245.3,244.72,245.3,3159.0,233.2271,233.7131,233.1604,233.7131,3159.0
2023-06-30 11:05:00,245.55,245.55,245.12,245.26,2157.0,233.9512,233.9512,233.5416,233.6749,2157.0
2023-06-30 11:10:00,245.31,245.33,245.0,245.14,1850.0,233.7226,233.7416,233.4272,233.5606,1850.0
2023-06-30 11:15:00,245.14,245.14,244.57,244.72,1439.0,233.5606,233.5606,233.0175,233.1604,1439.0
2023-06-30 11:20:00,244.76,244.92,244.7,244.81,3393.0,233.1986,233.351,233.1414,233.2462,3393.0
2023-06-30 11:25:00,244.89,244.9,244.74,244.89,2031.0,233.3224,233.3319,233.1795,233.3224,2031.0
2023-06-30 11:30:00,244.72,245.19,244.72,244.86,3780.0,233.1604,233.6082,233.1604,233.2938,3780.0
2023-06-30 11:35:00,244.95,245.25,244.95,244.97,1050.0,233.3796,233.6654,233.3796,233.3986,1050.0
2023-06-30 11:40:00,244.99,245.44,244.99,245.22,2615.0,233.4177,233.8464,233.4177,233.6368,2615.0
2023-06-30 11:45:00,245.33,245.36,245.1,245.13,940.0,233.7416,233.7702,233.5225,233.5511,940.0
2023-06-30 11:50:00,245.06,245.07,244.46,244.7,2757.0,233.4844,233.4939,232.9127,233.1414,2757.0
2023-06-30 11:55:00,244.68,245.01,244.6,245.01,1610.0,233.1223,233.4367,233.0461,233.4367,1610.0
2023-06-30 12:00:00,245.02,245.25,245.02,245.07,1620.0,233.4463,233.6654,233.4463,233.4939,1620.0
2023-06-30 12:05:00,245.09,245.3,244.96,245.1,5785.0,233.513,233.7131,233.3891,233.5225,5785.0
2023-06-30 12:10:00,245.19,245.3,245.15,245.28,2100.0,233.6082,233.7131,233.5701,233.694,2100.0
2023-06-30 12:15:00,245.3,245.34,245.22,245.34,1450.0,233.7131,233.7512,233.6368,233.7512,1450.0
2023-06-30 12:20:00,245.34,245.64,245.34,245.64,2463.0,233.7512,234.037,233.7512,234.037,2463.0
2023-06-30 12:25:00,245.65,245.69,245.41,245.59,3115.0,234.0465,234.0846,233.8179,233.9894,3115.0
2023-06-30 12:30:00,245.67,245.76,245.61,245.75,1100.0,234.0656,234.1513,234.0084,234.1418,1100.0
2023-06-30 12:35:00,245.67,245.77,245.67,245.74,700.0,234.0656,234.1609,234.0656,234.1323,700.0
2023-06-30 12:40:00,245.64,245.67,245.4,245.4,3155.0,234.037,234.0656,233.8083,233.8083,3155.0
2023-06-30 12:45:00,245.57,245.63,245.42,245.63,1870.0,233.9703,234.0275,233.8274,234.0275,1870.0
2023-06-30 12:50:00,245.52,245.62,245.35,245.58,3316.0,233.9227,234.0179,233.7607,233.9798,3316.0
2023-06-30 12:55:00,245.66,245.66,245.46,245.61,1109.0,234.056,234.056,233.8655,234.0084,1109.0
2023-06-30 13:00:00,245.58,245.89,245.57,245.62,2521.0,233.9798,234.2752,233.9703,234.0179,2521.0
2023-06-30 13:05:00,245.62,245.89,245.62,245.81,2400.0,234.0179,234.2752,234.0179,234.199,2400.0
2023-06-30 13:10:00,245.91,246.0,245.73,245.83,1894.0,234.2942,234.38,234.1227,234.218,1894.0
2023-06-30 13:15:00,245.82,246.09,245.82,245.94,1475.0,234.2085,234.4657,234.2085,234.3228,1475.0
2023-06-30 13:20:00,245.82,245.94,245.82,245.94,1892.0,234.2085,234.3228,234.2085,234.3228,1892.0
2023-06-30 13:25:00,245.97,246.04,245.94,246.03,1009.0,234.3514,234.4181,234.3228,234.4086,1009.0
2023-06-30 13:30:00,246.03,246.31,246.03,246.31,1540.0,234.4086,234.6753,234.4086,234.6753,1540.0
2023-06-30 13:35:00,246.29,246.3,245.95,245.95,2623.0,234.6563,234.6658,234.3323,234.3323,2623.0
2023-06-30 13:40:00,245.93,246.0,245.61,245.64,1320.0,234.3133,234.38,234.0084,234.037,1320.0
2023-06-30 13:45:00,245.8,245.91,245.74,245.87,1305.0,234.1894,234.2942,234.1323,234.2561,1305.0
2023-06-30 13:50:00,245.9,245.96,245.84,245.89,1100.0,234.2847,234.3419,234.2275,234.2752,1100.0
2023-06-30 13:55:00,245.87,246.09,245.87,246.0,1211.0,234.2561,234.4657,234.2561,234.38,1211.0
2023-06-30 14:00:00,246.06,246.17,246.01,246.17,1030.0,234.4372,234.542,234.3895,234.542,1030.0
2023-06-30 14:05:00,246.14,246.22,246.06,246.14,1460.0,234.5134,234.5896,234.4372,234.5134,1460.0
2023-06-30 14:10:00,246.21,246.3,246.1,246.3,3150.0,234.5801,234.6658,234.4753,234.6658,3150.0
2023-06-30 14:15:00,246.39,246.54,246.32,246.46,2445.0,234.7516,234.8945,234.6849,234.8183,2445.0
2023-06-30 14:20:00,246.39,246.48,246.11,246.14,3525.0,234.7516,234.8373,234.4848,234.5134,3525.0
2023-06-30 14:25:00,245.99,246.36,245.99,246.27,4024.0,234.3705,234.723,234.3705,234.6372,4024.0
2023-06-30 14:30:00,246.23,246.55,246.23,246.5,1534.0,234.5991,234.904,234.5991,234.8564,1534.0
2023-06-30 14:35:00,246.5,246.76,246.49,246.72,5070.0,234.8564,235.1041,234.8468,235.066,5070.0
2023-06-30 14:40:00,246.71,246.84,246.63,246.84,1417.0,235.0564,235.1803,234.9802,235.1803,1417.0
2023-06-30 14:45:00,246.8,246.87,246.52,246.53,1614.0,235.1422,235.2089,234.8754,234.885,1614.0
2023-06-30 14:50:00,246.7,246.78,246.55,246.66,1300.0,235.0469,235.1231,234.904,235.0088,1300.0
2023-06-30 14:55:00,246.57,246.57,246.37,246.5,1307.0,234.9231,234.9231,234.7325,234.8564,1307.0
2023-06-30 15:00:00,246.53,246.61,246.38,246.6,2276.0,234.885,234.9612,234.742,234.9516,2276.0
2023-06-30 15:05:00,246.61,246.61,246.03,246.04,2310.0,234.9612,234.9612,234.4086,234.4181,2310.0
2023-06-30 15:10:00,246.16,246.35,246.0,246.27,3347.0,234.5324,234.7135,234.38,234.6372,3347.0
2023-06-30 15:15:00,246.37,246.43,246.28,246.29,1282.0,234.7325,234.7897,234.6468,234.6563,1282.0
2023-06-30 15:20:00,246.36,246.37,245.82,246.03,4920.0,234.723,234.7325,234.2085,234.4086,4920.0
2023-06-30 15:25:00,246.08,246.29,246.04,246.15,6580.0,234.4562,234.6563,234.4181,234.5229,6580.0
2023-06-30 15:30:00,246.2,246.25,245.91,245.94,5612.0,234.5705,234.6182,234.2942,234.3228,5612.0
2023-06-30 15:35:00,245.9,246.08,245.8,245.96,5951.0,234.2847,234.4562,234.1894,234.3419,5951.0
2023-06-30 15:40:00,246.04,246.11,245.88,246.09,7226.0,234.4181,234.4848,234.2657,234.4657,7226.0
2023-06-30 15:45:00,246.0,246.19,246.0,246.13,11709.0,234.38,234.561,234.38,234.5038,11709.0
2023-06-30 15:50:00,246.18,246.3,245.52,245.66,21765.0,234.5515,234.6658,233.9227,234.056,21765.0
2023-06-30 15:55:00,245.71,245.83,245.11,245.16,66156.0,234.1037,234.218,233.532,233.5797,66156.0
2023-07-03 09:30:00,245.41,246.46,244.62,246.46,17009.0,233.8179,234.8183,233.0652,234.8183,17009.0
2023-07-03 09:35:00,246.31,247.31,245.74,246.12,11325.0,234.6753,235.6281,234.1323,234.4943,11325.0
2023-07-03 09:40:00,245.78,247.08,245.48,247.08,3951.0,234.1704,235.409,233.8845,235.409,3951.0
2023-07-03 09:45:00,247.08,247.08,245.75,246.02,5899.0,235.409,235.409,234.1418,234.399,5899.0
2023-07-03 09:50:00,245.85,246.01,245.28,245.52,4043.0,234.2371,234.3895,233.694,233.9227,4043.0
2023-07-03 09:55:00,245.83,246.32,245.83,246.32,3300.0,234.218,234.6849,234.218,234.6849,3300.0
2023-07-03 10:00:00,246.33,246.47,245.87,246.32,9123.0,234.6944,234.8278,234.2561,234.6849,9123.0
2023-07-03 10:05:00,246.24,246.32,245.95,246.2,5090.0,234.6086,234.6849,234.3323,234.5705,5090.0
2023-07-03 10:10:00,246.72,247.01,246.72,246.99,3227.0,235.066,235.3423,235.066,235.3232,3227.0
2023-07-03 10:15:00,247.19,247.58,247.08,247.08,4603.0,235.5138,235.8854,235.409,235.409,4603.0
2023-07-03 10:20:00,247.25,247.57,247.01,247.14,6041.0,235.5709,235.8758,235.3423,235.4661,6041.0
2023-07-03 10:25:00,247.23,247.63,247.23,247.63,3800.0,235.5519,235.933,235.5519,235.933,3800.0
2023-07-03 10:30:00,247.71,247.71,247.33,247.36,5700.0,236.0092,236.0092,235.6472,235.6757,5700.0
2023-07-03 10:35:00,247.36,247.77,246.83,247.65,5158.0,235.6757,236.0664,235.1708,235.952,5158.0
2023-07-03 10:40:00,247.76,247.94,247.4,247.64,10839.0,236.0569,236.2283,235.7139,235.9425,10839.0
2023-07-03 10:45:00,247.77,247.93,247.71,247.91,4901.0,236.0664,236.2188,236.0092,236.1998,4901.0
2023-07-03 10:50:00,247.83,248.06,247.69,248.06,9733.0,236.1235,236.3427,235.9902,236.3427,9733.0
2023-07-03 10:55:00,248.06,248.34,247.57,247.91,6227.0,236.3427,236.6095,235.8758,236.1998,6227.0
2023-07-03 11:00:00,247.86,248.4,247.83,248.31,2959.0,236.1521,236.6666,236.1235,236.5809,2959.0
2023-07-03 11:05:00,248.34,249.04,248.34,248.99,6554.0,236.6095,237.2764,236.6095,237.2288,6554.0
2023-07-03 11:10:00,248.98,248.99,248.4,248.41,7833.0,237.2192,237.2288,236.6666,236.6761,7833.0
2023-07-03 11:15:00,248.27,248.28,247.69,248.04,3378.0,236.5428,236.5523,235.9902,236.3236,3378.0
2023-07-03 11:20:00,248.02,248.17,247.97,248.06,2909.0,236.3046,236.4475,236.2569,236.3427,2909.0
2023-07-03 11:25:00,248.11,248.15,247.83,248.05,6548.0,236.3903,236.4284,236.1235,236.3332,6548.0
2023-07-03 11:30:00,248.05,248.17,247.85,247.85,8487.0,236.3332,236.4475,236.1426,236.1426,8487.0
2023-07-03 11:35:00,247.85,248.2,247.51,247.94,6133.0,236.1426,236.4761,235.8187,236.2283,6133.0
2023-07-03 11:40:00,247.89,248.01,247.69,248.01,1809.0,236.1807,236.295,235.9902,236.295,1809.0
2023-07-03 11:45:00,248.01,248.07,247.71,247.78,4596.0,236.295,236.3522,236.0092,236.0759,4596.0
2023-07-03 11:50:00,247.67,248.13,247.66,247.96,11045.0,235.9711,236.4094,235.9616,236.2474,11045.0
2023-07-03 11:55:00,248.05,248.1,247.93,248.09,4664.0,236.3332,236.3808,236.2188,236.3713,4664.0
2023-07-03 12:00:00,248.13,248.46,248.05,248.21,7193.0,236.4094,236.7238,236.3332,236.4856,7193.0
2023-07-03 12:05:00,248.27,248.31,247.84,248.3,3869.0,236.5428,236.5809,236.1331,236.5713,3869.0
2023-07-03 12:10:00,248.31,248.59,248.3,248.43,4693.0,236.5809,236.8476,236.5713,236.6952,4693.0
2023-07-03 12:15:00,248.43,248.51,248.0,248.19,4525.0,236.6952,236.7714,236.2855,236.4665,4525.0
2023-07-03 12:20:00,248.36,248.89,248.35,248.89,2567.0,236.6285,237.1335,236.619,237.1335,2567.0
2023-07-03 12:25:00,248.84,248.99,248.48,248.58,8077.0,237.0858,237.2288,236.7428,236.8381,8077.0
2023-07-03 12:30:00,248.63,248.75,248.48,248.7,6552.0,236.8858,237.0001,236.7428,236.9524,6552.0
2023-07-03 12:35:00,248.76,249.11,248.76,249.07,6008.0,237.0096,237.3431,237.0096,237.305,6008.0
2023-07-03 12:40:00,249.14,249.17,248.99,249.07,14710.0,237.3717,237.4002,237.2288,237.305,14710.0
2023-07-03 12:45:00,249.14,249.23,248.81,249.21,18140.0,237.3717,237.4574,237.0573,237.4384,18140.0
2023-07-03 12:50:00,249.21,249.22,248.74,248.91,16211.0,237.4384,237.4479,236.9906,237.1525,16211.0
2023-07-03 12:55:00,248.85,248.91,248.45,248.48,36491.0,237.0954,237.1525,236.7143,236.7428,36491.0
2023-07-05 09:30:00,246.0,246.88,245.22,245.22,19240.0,234.38,235.2184,233.6368,233.6368,19240.0
2023-07-05 09:35:00,245.42,246.11,244.1,246.11,4315.0,233.8274,234.4848,232.5697,234.4848,4315.0
2023-07-05 09:40:00,245.49,245.56,243.44,243.7,19851.0,233.8941,233.9608,231.9409,232.1886,19851.0
2023-07-05 09:45:00,243.46,244.66,243.46,244.52,8614.0,231.96,233.1033,231.96,232.9699,8614.0
2023-07-05 09:50:00,244.68,245.09,244.59,244.76,6931.0,233.1223,233.513,233.0366,233.1986,6931.0
2023-07-05 09:55:00,244.76,245.2,244.34,245.2,4523.0,233.1986,233.6178,232.7984,233.6178,4523.0
2023-07-05 10:00:00,245.0,245.13,244.51,245.01,8264.0,233.4272,233.5511,232.9604,233.4367,8264.0
2023-07-05 10:05:00,245.0,245.02,244.41,244.79,8487.0,233.4272,233.4463,232.8651,233.2271,8487.0
2023-07-05 10:10:00,244.64,244.64,244.19,244.36,2825.0,233.0842,233.0842,232.6555,232.8175,2825.0
2023-07-05 10:15:00,244.18,244.52,244.06,244.48,4416.0,232.646,232.9699,232.5316,232.9318,4416.0
2023-07-05 10:20:00,244.56,244.72,244.55,244.56,1837.0,233.008,233.1604,232.9985,233.008,1837.0
2023-07-05 10:25:00,244.55,244.55,243.42,243.73,3962.0,232.9985,232.9985,231.9219,232.2172,3962.0
2023-07-05 10:30:00,243.71,243.9,243.5,243.5,3869.0,232.1982,232.3792,231.9981,231.9981,3869.0
2023-07-05 10:35:00,243.5,243.9,243.44,243.83,5164.0,231.9981,232.3792,231.9409,232.3125,5164.0
2023-07-05 10:40:00,243.87,244.76,243.87,244.54,6943.0,232.3506,233.1986,232.3506,232.989,6943.0
2023-07-05 10:45:00,244.67,245.15,244.54,244.58,12133.0,233.1128,233.5701,232.989,233.0271,12133.0
2023-07-05 10:50:00,244.67,245.35,244.62,245.25,5000.0,233.1128,233.7607,233.0652,233.6654,5000.0
2023-07-05 10:55:00,245.4,245.63,245.18,245.22,3656.0,233.8083,234.0275,233.5987,233.6368,3656.0
2023-07-05 11:00:00,245.33,245.76,245.33,245.61,2100.0,233.7416,234.1513,233.7416,234.0084,2100.0
2023-07-05 11:05:00,245.61,245.62,245.32,245.49,2936.0,234.0084,234.0179,233.7321,233.8941,2936.0
2023-07-05 11:10:00,245.46,246.19,245.46,246.19,2005.0,233.8655,234.561,233.8655,234.561,2005.0
2023-07-05 11:15:00,246.2,246.2,245.49,245.65,4895.0,234.5705,234.5705,233.8941,234.0465,4895.0
2023-07-05 11:20:00,245.66,245.92,245.63,245.89,1593.0,234.056,234.3038,234.0275,234.2752,1593.0
2023-07-05 11:25:00,245.9,245.9,245.61,245.81,1000.0,234.2847,234.2847,234.0084,234.199,1000.0
2023-07-05 11:30:00,245.83,246.07,245.82,246.0,2331.0,234.218,234.4467,234.2085,234.38,2331.0
2023-07-05 11:35:00,246.08,246.33,245.9,245.93,6077.0,234.4562,234.6944,234.2847,234.3133,6077.0
2023-07-05 11:40:00,245.92,246.09,245.92,246.05,2301.0,234.3038,234.4657,234.3038,234.4276,2301.0
2023-07-05 11:45:00,245.91,245.96,245.46,245.46,1800.0,234.2942,234.3419,233.8655,233.8655,1800.0
2023-07-05 11:50:00,245.44,245.91,245.44,245.81,3712.0,233.8464,234.2942,233.8464,234.199,3712.0
2023-07-05 11:55:00,245.87,246.16,245.73,246.06,3145.0,234.2561,234.5324,234.1227,234.4372,3145.0
2023-07-05 12:00:00,246.17,246.52,246.05,246.17,17430.0,234.542,234.8754,234.4276,234.542,17430.0
2023-07-05 12:05:00,246.23,246.23,246.04,246.19,1295.0,234.5991,234.5991,234.4181,234.561,1295.0
2023-07-05 12:10:00,246.03,246.03,245.72,245.74,1701.0,234.4086,234.4086,234.1132,234.1323,1701.0
2023-07-05 12:15:00,245.8,245.8,245.34,245.55,2257.0,234.1894,234.1894,233.7512,233.9512,2257.0
2023-07-05 12:20:00,245.64,245.64,245.36,245.36,1495.0,234.037,234.037,233.7702,233.7702,1495.0
2023-07-05 12:25:00,245.48,245.48,244.96,245.04,1601.0,233.8845,233.8845,233.3891,233.4653,1601.0
2023-07-05 12:30:00,244.89,244.94,244.52,244.52,2822.0,233.3224,233.3701,232.9699,232.9699,2822.0
2023-07-05 12:35:00,244.6,244.6,244.2,244.5,1500.0,233.0461,233.0461,232.665,232.9508,1500.0
2023-07-05 12:40:00,244.46,244.46,244.3,244.3,1001.0,232.9127,232.9127,232.7603,232.7603,1001.0
2023-07-05 12:45:00,244.28,244.8,244.24,244.73,3861.0,232.7412,233.2367,232.7031,233.17,3861.0
2023-07-05 12:50:00,244.74,244.74,244.44,244.47,1195.0,233.1795,233.1795,232.8937,232.9223,1195.0
2023-07-05 12:55:00,244.46,244.61,244.45,244.6,1804.0,232.9127,233.0556,232.9032,233.0461,1804.0
2023-07-05 13:00:00,244.64,244.71,244.51,244.51,1165.0,233.0842,233.1509,232.9604,232.9604,1165.0
2023-07-05 13:05:00,244.34,244.57,244.34,244.53,1565.0,232.7984,233.0175,232.7984,232.9794,1565.0
2023-07-05 13:10:00,244.44,244.65,244.19,244.54,2367.0,232.8937,233.0938,232.6555,232.989,2367.0
2023-07-05 13:15:00,244.64,244.74,244.6,244.74,1319.0,233.0842,233.1795,233.0461,233.1795,1319.0
2023-07-05 13:20:00,244.73,244.91,244.72,244.89,800.0,233.17,233.3415,233.1604,233.3224,800.0
2023-07-05 13:25:00,244.89,245.04,244.82,244.95,2932.0,233.3224,233.4653,233.2557,233.3796,2932.0
2023-07-05 13:30:00,244.97,244.97,244.73,244.73,774.0,233.3986,233.3986,233.17,233.17,774.0
2023-07-05 13:35:00,244.73,244.92,244.7,244.75,2025.0,233.17,233.351,233.1414,233.189,2025.0
2023-07-05 13:40:00,244.71,244.77,244.65,244.69,1375.0,233.1509,233.2081,233.0938,233.1319,1375.0
2023-07-05 13:45:00,244.77,244.86,244.74,244.81,1339.0,233.2081,233.2938,233.1795,233.2462,1339.0
2023-07-05 13:50:00,244.8,244.8,244.65,244.78,1555.0,233.2367,233.2367,233.0938,233.2176,1555.0
2023-07-05 13:55:00,244.77,244.94,244.77,244.83,4074.0,233.2081,233.3701,233.2081,233.2653,4074.0
2023-07-05 14:00:00,244.91,244.92,244.47,244.52,2591.0,233.3415,233.351,232.9223,232.9699,2591.0
2023-07-05 14:05:00,244.48,244.52,244.26,244.41,1691.0,232.9318,232.9699,232.7222,232.8651,1691.0
2023-07-05 14:10:00,244.38,244.41,244.1,244.25,1611.0,232.8365,232.8651,232.5697,232.7126,1611.0
2023-07-05 14:15:00,244.15,244.15,243.67,243.67,3818.0,232.6174,232.6174,232.16,232.16,3818.0
2023-07-05 14:20:00,243.66,243.9,243.65,243.82,2608.0,232.1505,232.3792,232.141,232.303,2608.0
2023-07-05 14:25:00,244.03,244.11,243.97,243.97,1408.0,232.503,232.5793,232.4459,232.4459,1408.0
2023-07-05 14:30:00,244.04,244.04,243.9,244.02,1626.0,232.5126,232.5126,232.3792,232.4935,1626.0
2023-07-05 14:35:00,244.1,244.27,244.06,244.15,2577.0,232.5697,232.7317,232.5316,232.6174,2577.0
2023-07-05 14:40:00,244.25,244.25,244.15,244.25,300.0,232.7126,232.7126,232.6174,232.7126,300.0
2023-07-05 14:45:00,244.27,244.29,244.21,244.23,1656.0,232.7317,232.7508,232.6745,232.6936,1656.0
2023-07-05 14:50:00,244.29,244.34,244.18,244.18,2611.0,232.7508,232.7984,232.646,232.646,2611.0
2023-07-05 14:55:00,244.21,244.31,244.17,244.31,1317.0,232.6745,232.7698,232.6364,232.7698,1317.0
2023-07-05 15:00:00,244.34,244.37,244.17,244.18,1948.0,232.7984,232.827,232.6364,232.646,1948.0
2023-07-05 15:05:00,244.17,244.17,243.99,244.04,2044.0,232.6364,232.6364,232.4649,232.5126,2044.0
2023-07-05 15:10:00,244.05,244.1,244.03,244.08,2084.0,232.5221,232.5697,232.503,232.5507,2084.0
2023-07-05 15:15:00,244.06,244.12,243.85,243.85,1014.0,232.5316,232.5888,232.3315,232.3315,1014.0
2023-07-05 15:20:00,243.96,243.96,243.86,243.9,500.0,232.4363,232.4363,232.3411,232.3792,500.0
2023-07-05 15:25:00,243.97,244.05,243.89,243.97,3396.0,232.4459,232.5221,232.3697,232.4459,3396.0
2023-07-05 15:30:00,244.0,244.06,243.93,243.99,3630.0,232.4745,232.5316,232.4078,232.4649,3630.0
2023-07-05 15:35:00,243.98,244.04,243.87,243.88,4812.0,232.4554,232.5126,232.3506,232.3601,4812.0
2023-07-05 15:40:00,243.86,243.91,243.71,243.72,6061.0,232.3411,232.3887,232.1982,232.2077,6061.0
2023-07-05 15:45:00,243.68,243.68,243.33,243.45,11015.0,232.1696,232.1696,231.8361,231.9504,11015.0
2023-07-05 15:50:00,243.42,243.49,243.11,243.33,15740.0,231.9219,231.9885,231.6265,231.8361,15740.0
2023-07-05 15:55:00,243.32,243.75,243.22,243.3,59936.0,231.8266,232.2363,231.7313,231.8075,59936.0
2023-07-06 09:30:00,241.16,242.19,240.46,241.91,14508.0,229.7686,230.75,229.1017,230.4832,14508.0
2023-07-06 09:35:00,242.34,242.83,242.33,242.36,4576.0,230.8929,231.3597,230.8833,230.9119,4576.0
2023-07-06 09:40:00,242.36,242.36,240.93,240.95,4161.0,230.9119,230.9119,229.5495,229.5685,4161.0
2023-07-06 09:45:00,241.19,242.34,240.54,242.11,2459.0,229.7972,230.8929,229.1779,230.6737,2459.0
2023-07-06 09:50:00,242.41,242.43,241.69,241.69,2413.0,230.9596,230.9786,230.2736,230.2736,2413.0
2023-07-06 09:55:00,241.53,242.03,241.53,242.03,2366.0,230.1211,230.5975,230.1211,230.5975,2366.0
2023-07-06 10:00:00,241.93,242.3,241.36,241.38,2301.0,230.5022,230.8548,229.9592,229.9782,2301.0
2023-07-06 10:05:00,241.37,242.08,241.1,241.1,2525.0,229.9687,230.6452,229.7114,229.7114,2525.0
2023-07-06 10:10:00,240.98,241.97,240.98,241.87,2123.0,229.5971,230.5403,229.5971,230.4451,2123.0
2023-07-06 10:15:00,242.18,242.18,241.35,241.48,1423.0,230.7404,230.7404,229.9496,230.0735,1423.0
2023-07-06 10:20:00,241.35,241.6,240.95,241.01,2689.0,229.9496,230.1878,229.5685,229.6257,2689.0
2023-07-06 10:25:00,240.91,240.92,240.18,240.19,1300.0,229.5304,229.5399,228.8349,228.8444,1300.0
2023-07-06 10:30:00,240.16,240.5,240.04,240.39,3225.0,228.8158,229.1398,228.7015,229.035,3225.0
2023-07-06 10:35:00,240.63,241.03,239.91,239.91,6514.0,229.2636,229.6447,228.5777,228.5777,6514.0
2023-07-06 10:40:00,239.91,240.37,239.81,240.37,1428.0,228.5777,229.0159,228.4824,229.0159,1428.0
2023-07-06 10:45:00,240.26,240.59,239.86,240.45,2508.0,228.9111,229.2255,228.53,229.0921,2508.0
2023-07-06 10:50:00,240.34,240.37,240.12,240.33,983.0,228.9873,229.0159,228.7777,228.9778,983.0
2023-07-06 10:55:00,240.72,240.72,240.23,240.23,1002.0,229.3494,229.3494,228.8825,228.8825,1002.0
2023-07-06 11:00:00,240.47,240.75,240.47,240.5,980.0,229.1112,229.378,229.1112,229.1398,980.0
2023-07-06 11:05:00,240.6,240.76,240.48,240.59,1757.0,229.2351,229.3875,229.1207,229.2255,1757.0
2023-07-06 11:10:00,240.57,240.65,240.34,240.38,2749.0,229.2065,229.2827,228.9873,229.0255,2749.0
2023-07-06 11:15:00,240.28,240.53,240.24,240.44,4830.0,228.9302,229.1684,228.8921,229.0826,4830.0
2023-07-06 11:20:00,240.41,240.43,239.76,239.78,2300.0,229.054,229.0731,228.4347,228.4538,2300.0
2023-07-06 11:25:00,240.0,240.5,240.0,240.35,1478.0,228.6634,229.1398,228.6634,228.9969,1478.0
2023-07-06 11:30:00,240.4,240.63,240.33,240.63,1348.0,229.0445,229.2636,228.9778,229.2636,1348.0
2023-07-06 11:35:00,240.55,240.55,240.35,240.49,925.0,229.1874,229.1874,228.9969,229.1303,925.0
2023-07-06 11:40:00,240.57,240.73,240.48,240.63,1825.0,229.2065,229.3589,229.1207,229.2636,1825.0
2023-07-06 11:45:00,240.78,240.88,240.55,240.8,3653.0,229.4066,229.5018,229.1874,229.4256,3653.0
2023-07-06 11:50:00,240.96,241.08,240.32,240.89,9853.0,229.5781,229.6924,228.9683,229.5114,9853.0
2023-07-06 11:55:00,240.36,240.64,240.34,240.53,1743.0,229.0064,229.2732,228.9873,229.1684,1743.0
2023-07-06 12:00:00,240.79,240.96,240.79,240.91,2534.0,229.4161,229.5781,229.4161,229.5304,2534.0
2023-07-06 12:05:00,240.94,241.07,240.57,240.6,1975.0,229.559,229.6829,229.2065,229.2351,1975.0
2023-07-06 12:10:00,240.7,240.7,240.45,240.46,624.0,229.3303,229.3303,229.0921,229.1017,624.0
2023-07-06 12:15:00,240.48,240.72,240.4,240.4,9806.0,229.1207,229.3494,229.0445,229.0445,9806.0
2023-07-06 12:20:00,240.4,240.46,240.4,240.46,404.0,229.0445,229.1017,229.0445,229.1017,404.0
2023-07-06 12:25:00,240.42,240.47,240.36,240.36,1680.0,229.0636,229.1112,229.0064,229.0064,1680.0
2023-07-06 12:30:00,240.28,240.62,240.28,240.44,1500.0,228.9302,229.2541,228.9302,229.0826,1500.0
2023-07-06 12:35:00,240.56,240.56,240.35,240.35,762.0,229.1969,229.1969,228.9969,228.9969,762.0
2023-07-06 12:40:00,240.22,240.31,240.0,240.0,2262.0,228.873,228.9588,228.6634,228.6634,2262.0
2023-07-06 12:45:00,240.12,240.47,240.08,240.43,4390.0,228.7777,229.1112,228.7396,229.0731,4390.0
2023-07-06 12:50:00,240.62,240.68,240.46,240.48,1688.0,229.2541,229.3113,229.1017,229.1207,1688.0
2023-07-06 12:55:00,240.63,240.86,240.62,240.68,500.0,229.2636,229.4828,229.2541,229.3113,500.0
2023-07-06 13:00:00,240.79,240.85,240.64,240.72,2164.0,229.4161,229.4733,229.2732,229.3494,2164.0
2023-07-06 13:05:00,240.65,240.95,240.61,240.61,1612.0,229.2827,229.5685,229.2446,229.2446,1612.0
2023-07-06 13:10:00,240.8,241.1,240.8,241.1,404.0,229.4256,229.7114,229.4256,229.7114,404.0
2023-07-06 13:15:00,240.89,241.18,240.84,241.04,4595.0,229.5114,229.7877,229.4637,229.6543,4595.0
2023-07-06 13:20:00,241.3,241.41,241.29,241.41,400.0,229.902,230.0068,229.8925,230.0068,400.0
2023-07-06 13:25:00,241.44,241.59,241.25,241.38,4458.0,230.0354,230.1783,229.8544,229.9782,4458.0
2023-07-06 13:30:00,241.2,241.26,241.14,241.26,929.0,229.8067,229.8639,229.7496,229.8639,929.0
2023-07-06 13:35:00,241.17,241.43,241.17,241.43,1841.0,229.7781,230.0259,229.7781,230.0259,1841.0
2023-07-06 13:40:00,241.63,241.65,241.62,241.62,500.0,230.2164,230.2355,230.2069,230.2069,500.0
2023-07-06 13:45:00,241.45,241.48,241.31,241.48,1393.0,230.0449,230.0735,229.9115,230.0735,1393.0
2023-07-06 13:50:00,241.44,241.58,241.44,241.56,616.0,230.0354,230.1688,230.0354,230.1497,616.0
2023-07-06 13:55:00,241.43,241.75,241.31,241.72,1120.0,230.0259,230.3307,229.9115,230.3022,1120.0
2023-07-06 14:00:00,241.59,241.59,241.25,241.42,2111.0,230.1783,230.1783,229.8544,230.0163,2111.0
2023-07-06 14:05:00,241.37,241.57,241.37,241.57,1144.0,229.9687,230.1592,229.9687,230.1592,1144.0
2023-07-06 14:10:00,241.56,241.59,241.56,241.59,575.0,230.1497,230.1783,230.1497,230.1783,575.0
2023-07-06 14:15:00,241.51,241.71,241.51,241.58,925.0,230.1021,230.2926,230.1021,230.1688,925.0
2023-07-06 14:20:00,241.58,241.69,241.27,241.48,1319.0,230.1688,230.2736,229.8734,230.0735,1319.0
2023-07-06 14:25:00,241.52,241.53,241.36,241.36,600.0,230.1116,230.1211,229.9592,229.9592,600.0
2023-07-06 14:30:00,241.38,241.57,241.3,241.57,1973.0,229.9782,230.1592,229.902,230.1592,1973.0
2023-07-06 14:35:00,241.55,241.65,241.48,241.65,938.0,230.1402,230.2355,230.0735,230.2355,938.0
2023-07-06 14:40:00,241.66,241.71,241.55,241.68,1327.0,230.245,230.2926,230.1402,230.264,1327.0
2023-07-06 14:45:00,241.74,241.81,241.6,241.81,1119.0,230.3212,230.3879,230.1878,230.3879,1119.0
2023-07-06 14:50:00,241.82,241.84,241.7,241.81,2079.0,230.3974,230.4165,230.2831,230.3879,2079.0
2023-07-06 14:55:00,241.83,241.89,241.82,241.89,400.0,230.407,230.4641,230.3974,230.4641,400.0
2023-07-06 15:00:00,241.83,241.91,241.72,241.77,1593.0,230.407,230.4832,230.3022,230.3498,1593.0
2023-07-06 15:05:00,241.83,241.92,241.76,241.92,1442.0,230.407,230.4927,230.3403,230.4927,1442.0
2023-07-06 15:10:00,241.96,241.96,241.69,241.77,1173.0,230.5308,230.5308,230.2736,230.3498,1173.0
2023-07-06 15:15:00,241.71,242.13,241.71,242.13,2312.0,230.2926,230.6928,230.2926,230.6928,2312.0
2023-07-06 15:20:00,241.96,242.01,241.9,242.01,1549.0,230.5308,230.5785,230.4737,230.5785,1549.0
2023-07-06 15:25:00,241.96,242.04,241.79,241.88,3053.0,230.5308,230.607,230.3688,230.4546,3053.0
2023-07-06 15:30:00,241.88,242.31,241.88,242.18,4503.0,230.4546,230.8643,230.4546,230.7404,4503.0
2023-07-06 15:35:00,242.18,242.25,242.06,242.08,3609.0,230.7404,230.8071,230.6261,230.6452,3609.0
2023-07-06 15:40:00,242.12,242.14,241.91,242.06,6253.0,230.6833,230.7023,230.4832,230.6261,6253.0
2023-07-06 15:45:00,242.04,242.32,242.01,242.32,8426.0,230.607,230.8738,230.5785,230.8738,8426.0
2023-07-06 15:50:00,242.5,242.5,242.13,242.15,15915.0,231.0453,231.0453,230.6928,230.7118,15915.0
2023-07-06 15:55:00,242.08,242.51,242.08,242.18,40818.0,230.6452,231.0548,230.6452,230.7404,40818.0
2023-07-07 09:30:00,241.1,243.62,241.1,243.39,13849.0,229.7114,232.1124,229.7114,231.8933,13849.0
2023-07-07 09:35:00,243.67,243.67,242.5,242.61,5505.0,232.16,232.16,231.0453,231.1501,5505.0
2023-07-07 09:40:00,242.7,242.98,242.16,242.42,3525.0,231.2359,231.5026,230.7214,230.9691,3525.0
2023-07-07 09:45:00,242.47,243.81,242.43,243.48,6094.0,231.0167,232.2934,230.9786,231.979,6094.0
2023-07-07 09:50:00,243.94,244.38,243.64,243.71,2308.0,232.4173,232.8365,232.1315,232.1982,2308.0
2023-07-07 09:55:00,243.92,244.24,243.6,243.92,2945.0,232.3982,232.7031,232.0934,232.3982,2945.0
2023-07-07 10:00:00,243.91,244.18,243.88,243.93,3158.0,232.3887,232.646,232.3601,232.4078,3158.0
2023-07-07 10:05:00,243.76,244.32,243.66,244.31,3371.0,232.2458,232.7793,232.1505,232.7698,3371.0
2023-07-07 10:10:00,244.51,244.68,244.21,244.68,1963.0,232.9604,233.1223,232.6745,233.1223,1963.0
2023-07-07 10:15:00,244.82,244.97,244.45,244.68,1430.0,233.2557,233.3986,232.9032,233.1223,1430.0
2023-07-07 10:20:00,244.68,244.68,244.36,244.45,800.0,233.1223,233.1223,232.8175,232.9032,800.0
2023-07-07 10:25:00,244.49,245.07,244.49,244.88,2497.0,232.9413,233.4939,232.9413,233.3129,2497.0
2023-07-07 10:30:00,244.86,245.06,244.48,244.79,6628.0,233.2938,233.4844,232.9318,233.2271,6628.0
2023-07-07 10:35:00,245.26,245.53,245.26,245.44,1547.0,233.6749,233.9322,233.6749,233.8464,1547.0
2023-07-07 10:40:00,245.9,246.03,245.7,245.81,3407.0,234.2847,234.4086,234.0942,234.199,3407.0
2023-07-07 10:45:00,245.73,245.82,245.54,245.55,1601.0,234.1227,234.2085,233.9417,233.9512,1601.0
2023-07-07 10:50:00,245.53,245.71,245.41,245.5,1872.0,233.9322,234.1037,233.8179,233.9036,1872.0
2023-07-07 10:55:00,245.7,246.29,245.7,246.13,3051.0,234.0942,234.6563,234.0942,234.5038,3051.0
2023-07-07 11:00:00,246.2,246.46,246.08,246.43,4506.0,234.5705,234.8183,234.4562,234.7897,4506.0
2023-07-07 11:05:00,246.48,246.58,246.2,246.24,3971.0,234.8373,234.9326,234.5705,234.6086,3971.0
2023-07-07 11:10:00,246.16,246.32,245.96,246.31,3997.0,234.5324,234.6849,234.3419,234.6753,3997.0
2023-07-07 11:15:00,246.22,246.43,245.93,245.93,4207.0,234.5896,234.7897,234.3133,234.3133,4207.0
2023-07-07 11:20:00,245.97,246.05,245.93,245.97,2551.0,234.3514,234.4276,234.3133,234.3514,2551.0
2023-07-07 11:25:00,246.05,246.23,246.05,246.17,1182.0,234.4276,234.5991,234.4276,234.542,1182.0
2023-07-07 11:30:00,246.14,246.4,246.02,246.4,1993.0,234.5134,234.7611,234.399,234.7611,1993.0
2023-07-07 11:35:00,246.41,246.5,246.1,246.1,2700.0,234.7706,234.8564,234.4753,234.4753,2700.0
2023-07-07 11:40:00,246.27,246.27,246.05,246.07,700.0,234.6372,234.6372,234.4276,234.4467,700.0
2023-07-07 11:45:00,246.07,246.24,245.98,246.13,1400.0,234.4467,234.6086,234.3609,234.5038,1400.0
2023-07-07 11:50:00,246.01,246.02,245.48,245.48,2399.0,234.3895,234.399,233.8845,233.8845,2399.0
2023-07-07 11:55:00,245.64,245.86,245.62,245.86,1219.0,234.037,234.2466,234.0179,234.2466,1219.0
2023-07-07 12:00:00,246.0,246.1,245.86,246.09,1500.0,234.38,234.4753,234.2466,234.4657,1500.0
2023-07-07 12:05:00,245.91,246.02,245.82,245.93,926.0,234.2942,234.399,234.2085,234.3133,926.0
2023-07-07 12:10:00,245.91,245.91,245.7,245.78,1495.0,234.2942,234.2942,234.0942,234.1704,1495.0
2023-07-07 12:15:00,245.86,246.61,245.86,246.51,8441.0,234.2466,234.9612,234.2466,234.8659,8441.0
2023-07-07 12:20:00,246.44,246.52,246.37,246.46,1400.0,234.7992,234.8754,234.7325,234.8183,1400.0
2023-07-07 12:25:00,246.49,246.92,246.45,246.88,2631.0,234.8468,235.2565,234.8087,235.2184,2631.0
2023-07-07 12:30:00,246.91,247.12,246.71,247.12,3710.0,235.247,235.4471,235.0564,235.4471,3710.0
2023-07-07 12:35:00,247.14,247.6,247.06,247.55,2514.0,235.4661,235.9044,235.3899,235.8568,2514.0
2023-07-07 12:40:00,247.6,247.92,247.4,247.92,1604.0,235.9044,236.2093,235.7139,236.2093,1604.0
2023-07-07 12:45:00,248.09,248.19,247.73,247.73,4401.0,236.3713,236.4665,236.0283,236.0283,4401.0
2023-07-07 12:50:00,247.7,248.0,247.63,248.0,2891.0,235.9997,236.2855,235.933,236.2855,2891.0
2023-07-07 12:55:00,247.96,248.07,247.76,247.87,4226.0,236.2474,236.3522,236.0569,236.1617,4226.0
2023-07-07 13:00:00,248.08,248.19,247.95,248.18,4681.0,236.3617,236.4665,236.2379,236.457,4681.0
2023-07-07 13:05:00,248.11,248.19,247.97,247.97,3192.0,236.3903,236.4665,236.2569,236.2569,3192.0
2023-07-07 13:10:00,247.92,247.92,247.79,247.85,2536.0,236.2093,236.2093,236.0854,236.1426,2536.0
2023-07-07 13:15:00,247.85,247.85,247.67,247.71,1663.0,236.1426,236.1426,235.9711,236.0092,1663.0
2023-07-07 13:20:00,247.8,247.84,247.33,247.42,2815.0,236.095,236.1331,235.6472,235.7329,2815.0
2023-07-07 13:25:00,247.4,247.4,247.24,247.24,2336.0,235.7139,235.7139,235.5614,235.5614,2336.0
2023-07-07 13:30:00,247.31,247.31,246.86,247.0,2619.0,235.6281,235.6281,235.1994,235.3328,2619.0
2023-07-07 13:35:00,246.81,246.93,246.71,246.72,2222.0,235.1517,235.2661,235.0564,235.066,2222.0
2023-07-07 13:40:00,246.85,247.27,246.85,247.26,2304.0,235.1898,235.59,235.1898,235.5805,2304.0
2023-07-07 13:45:00,247.19,247.19,247.08,247.09,1347.0,235.5138,235.5138,235.409,235.4185,1347.0
2023-07-07 13:50:00,247.06,247.09,247.02,247.04,1100.0,235.3899,235.4185,235.3518,235.3709,1100.0
2023-07-07 13:55:00,247.13,247.19,246.86,246.88,2703.0,235.4566,235.5138,235.1994,235.2184,2703.0
2023-07-07 14:00:00,246.98,246.98,246.53,246.56,9761.0,235.3137,235.3137,234.885,234.9135,9761.0
2023-07-07 14:05:00,246.67,246.69,246.58,246.68,1432.0,235.0183,235.0374,234.9326,235.0279,1432.0
2023-07-07 14:10:00,246.71,246.83,246.6,246.76,12871.0,235.0564,235.1708,234.9516,235.1041,12871.0
2023-07-07 14:15:00,246.77,246.82,246.68,246.81,2400.0,235.1136,235.1613,235.0279,235.1517,2400.0
2023-07-07 14:20:00,246.67,246.93,246.65,246.83,4057.0,235.0183,235.2661,234.9993,235.1708,4057.0
2023-07-07 14:25:00,246.81,247.2,246.81,247.2,2219.0,235.1517,235.5233,235.1517,235.5233,2219.0
2023-07-07 14:30:00,247.15,247.15,247.01,247.09,7737.0,235.4757,235.4757,235.3423,235.4185,7737.0
2023-07-07 14:35:00,247.15,247.32,247.12,247.3,5048.0,235.4757,235.6376,235.4471,235.6186,5048.0
2023-07-07 14:40:00,247.23,247.36,246.92,246.92,10276.0,235.5519,235.6757,235.2565,235.2565,10276.0
2023-07-07 14:45:00,246.86,246.98,246.76,246.83,3225.0,235.1994,235.3137,235.1041,235.1708,3225.0
2023-07-07 14:50:00,246.81,246.93,246.76,246.91,3200.0,235.1517,235.2661,235.1041,235.247,3200.0
2023-07-07 14:55:00,246.9,246.9,246.62,246.63,5412.0,235.2375,235.2375,234.9707,234.9802,5412.0
2023-07-07 15:00:00,246.57,246.63,246.44,246.45,5657.0,234.9231,234.9802,234.7992,234.8087,5657.0
2023-07-07 15:05:00,246.46,246.56,246.39,246.42,6457.0,234.8183,234.9135,234.7516,234.7801,6457.0
2023-07-07 15:10:00,246.52,246.78,246.46,246.78,5718.0,234.8754,235.1231,234.8183,235.1231,5718.0
2023-07-07 15:15:00,246.79,246.89,246.48,246.62,7054.0,235.1327,235.2279,234.8373,234.9707,7054.0
2023-07-07 15:20:00,246.56,246.63,246.46,246.53,2319.0,234.9135,234.9802,234.8183,234.885,2319.0
2023-07-07 15:25:00,246.42,246.52,246.38,246.52,3313.0,234.7801,234.8754,234.742,234.8754,3313.0
2023-07-07 15:30:00,246.53,246.71,246.5,246.7,7070.0,234.885,235.0564,234.8564,235.0469,7070.0
2023-07-07 15:35:00,246.57,246.63,246.25,246.28,21328.0,234.9231,234.9802,234.6182,234.6468,21328.0
2023-07-07 15:40:00,246.13,246.23,245.89,246.18,8831.0,234.5038,234.5991,234.2752,234.5515,8831.0
2023-07-07 15:45:00,246.11,246.23,245.95,246.08,11365.0,234.4848,234.5991,234.3323,234.4562,11365.0
2023-07-07 15:50:00,246.03,246.37,245.71,245.99,25469.0,234.4086,234.7325,234.1037,234.3705,25469.0
2023-07-07 15:55:00,246.02,246.05,245.57,245.81,61566.0,234.399,234.4276,233.9703,234.199,61566.0
2023-07-10 09:30:00,246.11,250.57,246.07,250.18,27208.0,234.4848,238.7341,234.4467,238.3625,27208.0
2023-07-10 09:35:00,249.85,249.85,248.45,248.84,4274.0,238.0481,238.0481,236.7143,237.0858,4274.0
2023-07-10 09:40:00,248.35,250.4,248.33,250.4,3405.0,236.619,238.5721,236.5999,238.5721,3405.0
2023-07-10 09:45:00,250.76,250.96,250.45,250.79,4505.0,238.9151,239.1057,238.6198,238.9437,4505.0
2023-07-10 09:50:00,250.78,251.44,250.56,251.05,4286.0,238.9342,239.563,238.7246,239.1914,4286.0
2023-07-10 09:55:00,251.24,251.71,251.18,251.55,2217.0,239.3725,239.8203,239.3153,239.6678,2217.0
2023-07-10 10:00:00,251.56,252.24,251.46,251.98,6164.0,239.6774,240.3252,239.5821,240.0775,6164.0
2023-07-10 10:05:00,251.99,252.45,251.6,252.45,5255.0,240.087,240.5253,239.7155,240.5253,5255.0
2023-07-10 10:10:00,252.28,252.54,252.16,252.48,5869.0,240.3633,240.6111,240.249,240.5539,5869.0
2023-07-10 10:15:00,252.48,252.48,251.91,251.91,4393.0,240.5539,240.5539,240.0108,240.0108,4393.0
2023-07-10 10:20:00,251.88,252.23,251.78,251.87,10534.0,239.9822,240.3157,239.887,239.9727,10534.0
2023-07-10 10:25:00,251.98,252.08,251.41,251.54,2391.0,240.0775,240.1728,239.5344,239.6583,2391.0
2023-07-10 10:30:00,251.41,251.72,250.81,250.82,2786.0,239.5344,239.8298,238.9628,238.9723,2786.0
2023-07-10 10:35:00,250.79,251.08,250.57,251.08,5173.0,238.9437,239.22,238.7341,239.22,5173.0
2023-07-10 10:40:00,251.12,251.12,250.56,250.85,8778.0,239.2581,239.2581,238.7246,239.0009,8778.0
2023-07-10 10:45:00,250.79,251.99,250.79,251.77,6361.0,238.9437,240.087,238.9437,239.8774,6361.0
2023-07-10 10:50:00,251.82,251.9,251.57,251.79,4709.0,239.9251,240.0013,239.6869,239.8965,4709.0
2023-07-10 10:55:00,251.81,251.87,251.35,251.46,2401.0,239.9155,239.9727,239.4773,239.5821,2401.0
2023-07-10 11:00:00,251.63,251.74,251.12,251.38,3148.0,239.744,239.8489,239.2581,239.5059,3148.0
2023-07-10 11:05:00,251.39,251.51,251.1,251.12,3479.0,239.5154,239.6297,239.2391,239.2581,3479.0
2023-07-10 11:10:00,251.21,251.32,251.04,251.32,2697.0,239.3439,239.4487,239.1819,239.4487,2697.0
2023-07-10 11:15:00,251.26,251.32,250.78,250.8,2704.0,239.3915,239.4487,238.9342,238.9533,2704.0
2023-07-10 11:20:00,250.8,251.2,250.8,251.12,6749.0,238.9533,239.3344,238.9533,239.2581,6749.0
2023-07-10 11:25:00,251.11,251.29,251.09,251.26,3050.0,239.2486,239.4201,239.2296,239.3915,3050.0
2023-07-10 11:30:00,251.22,251.51,251.21,251.4,3497.0,239.3534,239.6297,239.3439,239.5249,3497.0
2023-07-10 11:35:00,251.4,251.98,251.4,251.6,10069.0,239.5249,240.0775,239.5249,239.7155,10069.0
2023-07-10 11:40:00,251.57,252.06,251.57,251.9,8680.0,239.6869,240.1537,239.6869,240.0013,8680.0
2023-07-10 11:45:00,251.8,251.88,251.2,251.2,8262.0,239.906,239.9822,239.3344,239.3344,8262.0
2023-07-10 11:50:00,251.19,251.48,251.18,251.4,4566.0,239.3248,239.6011,239.3153,239.5249,4566.0
2023-07-10 11:55:00,251.53,251.66,251.3,251.55,12186.0,239.6488,239.7726,239.4296,239.6678,12186.0
2023-07-10 12:00:00,251.42,251.53,250.88,250.89,5219.0,239.544,239.6488,239.0295,239.039,5219.0
2023-07-10 12:05:00,250.88,250.88,250.27,250.28,7393.0,239.0295,239.0295,238.4483,238.4578,7393.0
2023-07-10 12:10:00,250.25,250.4,250.0,250.29,13620.0,238.4292,238.5721,238.191,238.4673,13620.0
2023-07-10 12:15:00,250.29,251.11,250.25,251.11,2900.0,238.4673,239.2486,238.4292,239.2486,2900.0
2023-07-10 12:20:00,251.1,251.56,251.1,251.3,3900.0,239.2391,239.6774,239.2391,239.4296,3900.0
2023-07-10 12:25:00,251.3,251.47,251.26,251.45,4384.0,239.4296,239.5916,239.3915,239.5726,4384.0
2023-07-10 12:30:00,251.42,251.47,251.23,251.4,4850.0,239.544,239.5916,239.3629,239.5249,4850.0
2023-07-10 12:35:00,251.4,251.67,251.2,251.29,4523.0,239.5249,239.7822,239.3344,239.4201,4523.0
2023-07-10 12:40:00,251.13,251.52,251.1,251.47,4515.0,239.2677,239.6392,239.2391,239.5916,4515.0
2023-07-10 12:45:00,251.59,251.61,251.57,251.6,1200.0,239.7059,239.725,239.6869,239.7155,1200.0
2023-07-10 12:50:00,251.59,251.6,251.35,251.48,2850.0,239.7059,239.7155,239.4773,239.6011,2850.0
2023-07-10 12:55:00,251.42,251.52,251.24,251.51,2403.0,239.544,239.6392,239.3725,239.6297,2403.0
2023-07-10 13:00:00,251.58,251.91,251.55,251.79,6495.0,239.6964,240.0108,239.6678,239.8965,6495.0
2023-07-10 13:05:00,251.77,252.1,251.76,251.98,7682.0,239.8774,240.1918,239.8679,240.0775,7682.0
2023-07-10 13:10:00,251.98,251.99,251.76,251.89,7806.0,240.0775,240.087,239.8679,239.9918,7806.0
2023-07-10 13:15:00,251.96,252.37,251.96,252.36,2751.0,240.0585,240.4491,240.0585,240.4396,2751.0
2023-07-10 13:20:00,252.5,252.5,252.09,252.17,12603.0,240.573,240.573,240.1823,240.2585,12603.0
2023-07-10 13:25:00,252.12,252.12,251.85,252.1,4514.0,240.2109,240.2109,239.9537,240.1918,4514.0
2023-07-10 13:30:00,252.1,252.47,252.07,252.47,5890.0,240.1918,240.5444,240.1633,240.5444,5890.0
2023-07-10 13:35:00,252.39,252.39,252.1,252.28,5607.0,240.4681,240.4681,240.1918,240.3633,5607.0
2023-07-10 13:40:00,252.27,252.36,252.26,252.34,740.0,240.3538,240.4396,240.3443,240.4205,740.0
2023-07-10 13:45:00,252.36,252.36,252.24,252.28,4333.0,240.4396,240.4396,240.3252,240.3633,4333.0
2023-07-10 13:50:00,252.32,252.5,252.31,252.5,4799.0,240.4015,240.573,240.3919,240.573,4799.0
2023-07-10 13:55:00,252.61,252.74,252.53,252.74,5502.0,240.6778,240.8016,240.6015,240.8016,5502.0
2023-07-10 14:00:00,252.83,252.94,252.53,252.58,4702.0,240.8874,240.9922,240.6015,240.6492,4702.0
2023-07-10 14:05:00,252.48,252.48,252.24,252.24,2806.0,240.5539,240.5539,240.3252,240.3252,2806.0
2023-07-10 14:10:00,252.32,252.4,252.24,252.35,2327.0,240.4015,240.4777,240.3252,240.43,2327.0
2023-07-10 14:15:00,252.34,252.64,252.32,252.62,10764.0,240.4205,240.7063,240.4015,240.6873,10764.0
2023-07-10 14:20:00,252.53,252.53,252.39,252.41,4857.0,240.6015,240.6015,240.4681,240.4872,4857.0
2023-07-10 14:25:00,252.42,252.89,252.42,252.89,4218.0,240.4967,240.9445,240.4967,240.9445,4218.0
2023-07-10 14:30:00,252.88,252.89,252.59,252.74,3201.0,240.935,240.9445,240.6587,240.8016,3201.0
2023-07-10 14:35:00,252.67,252.73,252.53,252.53,2227.0,240.7349,240.7921,240.6015,240.6015,2227.0
2023-07-10 14:40:00,252.54,252.61,252.37,252.37,2168.0,240.6111,240.6778,240.4491,240.4491,2168.0
2023-07-10 14:45:00,252.4,252.46,252.23,252.3,6500.0,240.4777,240.5348,240.3157,240.3824,6500.0
2023-07-10 14:50:00,252.28,252.61,252.27,252.61,6301.0,240.3633,240.6778,240.3538,240.6778,6301.0
2023-07-10 14:55:00,252.68,252.74,252.57,252.63,3045.0,240.7445,240.8016,240.6396,240.6968,3045.0
2023-07-10 15:00:00,252.62,252.69,252.57,252.69,2210.0,240.6873,240.754,240.6396,240.754,2210.0
2023-07-10 15:05:00,252.71,252.74,252.53,252.55,7113.0,240.773,240.8016,240.6015,240.6206,7113.0
2023-07-10 15:10:00,252.57,253.05,252.46,252.87,15474.0,240.6396,241.097,240.5348,240.9255,15474.0
2023-07-10 15:15:00,252.94,252.97,252.75,252.88,7031.0,240.9922,241.0208,240.8111,240.935,7031.0
2023-07-10 15:20:00,252.93,252.97,252.51,252.6,10511.0,240.9826,241.0208,240.5825,240.6682,10511.0
2023-07-10 15:25:00,252.59,252.89,252.55,252.83,7978.0,240.6587,240.9445,240.6206,240.8874,7978.0
2023-07-10 15:30:00,252.82,253.04,252.73,252.91,9488.0,240.8778,241.0874,240.7921,240.9636,9488.0
2023-07-10 15:35:00,252.93,253.25,252.87,253.13,10383.0,240.9826,241.2875,240.9255,241.1732,10383.0
2023-07-10 15:40:00,253.19,253.41,253.1,253.4,7926.0,241.2304,241.44,241.1446,241.4304,7926.0
2023-07-10 15:45:00,253.38,253.5,253.05,253.05,20338.0,241.4114,241.5257,241.097,241.097,20338.0
2023-07-10 15:50:00,253.11,253.11,252.65,252.84,43127.0,241.1541,241.1541,240.7159,240.8969,43127.0
2023-07-10 15:55:00,252.85,253.16,252.76,253.09,114901.0,240.9064,241.2018,240.8207,241.1351,114901.0
2023-07-11 09:30:00,254.34,256.98,254.34,256.02,22050.0,242.326,244.8413,242.326,243.9267,22050.0
2023-07-11 09:35:00,255.99,256.2,255.23,255.83,13035.0,243.8981,244.0982,243.174,243.7457,13035.0
2023-07-11 09:40:00,255.79,256.55,255.51,255.52,4947.0,243.7075,244.4316,243.4408,243.4503,4947.0
2023-07-11 09:45:00,255.95,257.0,255.82,257.0,4700.0,243.86,244.8604,243.7361,244.8604,4700.0
2023-07-11 09:50:00,257.15,257.26,256.63,256.75,3808.0,245.0033,245.1081,244.5079,244.6222,3808.0
2023-07-11 09:55:00,256.75,256.96,256.35,256.86,10997.0,244.6222,244.8223,244.2411,244.727,10997.0
2023-07-11 10:00:00,256.69,257.04,256.39,256.87,4976.0,244.565,244.8985,244.2792,244.7365,4976.0
2023-07-11 10:05:00,256.84,256.95,256.38,256.79,9314.0,244.7079,244.8128,244.2697,244.6603,9314.0
2023-07-11 10:10:00,256.7,256.89,256.05,256.32,3550.0,244.5746,244.7556,243.9553,244.2125,3550.0
2023-07-11 10:15:00,256.26,256.72,256.24,256.65,6051.0,244.1553,244.5936,244.1363,244.5269,6051.0
2023-07-11 10:20:00,256.62,256.62,256.27,256.28,3700.0,244.4983,244.4983,244.1649,244.1744,3700.0
2023-07-11 10:25:00,256.4,256.42,255.93,256.29,12490.0,244.2887,244.3078,243.8409,244.1839,12490.0
2023-07-11 10:30:00,256.18,256.21,255.92,256.05,11532.0,244.0791,244.1077,243.8314,243.9553,11532.0
2023-07-11 10:35:00,256.05,257.71,255.66,256.37,38290.0,243.9553,245.5369,243.5837,244.2602,38290.0
2023-07-11 10:40:00,256.36,256.55,256.08,256.3,11708.0,244.2506,244.4316,243.9838,244.1935,11708.0
2023-07-11 10:45:00,256.43,256.65,256.39,256.49,6623.0,244.3173,244.5269,244.2792,244.3745,6623.0
2023-07-11 10:50:00,256.46,256.48,255.55,255.67,2569.0,244.3459,244.365,243.4789,243.5932,2569.0
2023-07-11 10:55:00,255.55,255.57,254.78,255.5,12415.0,243.4789,243.4979,242.7453,243.4312,12415.0
2023-07-11 11:00:00,255.63,255.88,255.12,255.13,2606.0,243.5551,243.7933,243.0692,243.0787,2606.0
2023-07-11 11:05:00,255.07,255.64,254.91,255.39,21432.0,243.0216,243.5646,242.8691,243.3264,21432.0
2023-07-11 11:10:00,255.35,255.6,255.28,255.52,1545.0,243.2883,243.5265,243.2216,243.4503,1545.0
2023-07-11 11:15:00,255.67,256.04,255.67,255.84,2932.0,243.5932,243.9457,243.5932,243.7552,2932.0
2023-07-11 11:20:00,255.87,256.34,255.84,255.84,2313.0,243.7838,244.2316,243.7552,243.7552,2313.0
2023-07-11 11:25:00,255.78,255.81,255.26,255.61,3586.0,243.698,243.7266,243.2026,243.536,3586.0
2023-07-11 11:30:00,255.62,255.7,255.28,255.37,6016.0,243.5456,243.6218,243.2216,243.3074,6016.0
2023-07-11 11:35:00,255.4,255.84,255.35,255.73,7330.0,243.336,243.7552,243.2883,243.6504,7330.0
2023-07-11 11:40:00,255.8,256.82,255.75,256.74,8510.0,243.7171,244.6889,243.6694,244.6127,8510.0
2023-07-11 11:45:00,256.74,256.8,256.38,256.45,7073.0,244.6127,244.6698,244.2697,244.3364,7073.0
2023-07-11 11:50:00,256.45,256.71,256.39,256.57,3171.0,244.3364,244.5841,244.2792,244.4507,3171.0
2023-07-11 11:55:00,256.58,256.85,256.4,256.63,6519.0,244.4602,244.7175,244.2887,244.5079,6519.0
2023-07-11 12:00:00,256.63,256.75,256.26,256.26,2804.0,244.5079,244.6222,244.1553,244.1553,2804.0
2023-07-11 12:05:00,255.75,255.79,255.43,255.68,4595.0,243.6694,243.7075,243.3646,243.6027,4595.0
2023-07-11 12:10:00,255.74,255.87,255.73,255.8,1216.0,243.6599,243.7838,243.6504,243.7171,1216.0
2023-07-11 12:15:00,255.9,256.31,255.9,255.95,2705.0,243.8124,244.203,243.8124,243.86,2705.0
2023-07-11 12:20:00,255.9,255.9,255.42,255.49,1840.0,243.8124,243.8124,243.355,243.4217,1840.0
2023-07-11 12:25:00,255.33,255.47,255.1,255.43,3392.0,243.2693,243.4027,243.0501,243.3646,3392.0
2023-07-11 12:30:00,255.36,255.41,255.16,255.25,1000.0,243.2979,243.3455,243.1073,243.1931,1000.0
2023-07-11 12:35:00,255.07,255.22,254.94,255.14,2517.0,243.0216,243.1645,242.8977,243.0883,2517.0
2023-07-11 12:40:00,255.26,255.39,255.19,255.21,2748.0,243.2026,243.3264,243.1359,243.1549,2748.0
2023-07-11 12:45:00,255.11,255.17,254.91,255.17,2036.0,243.0597,243.1168,242.8691,243.1168,2036.0
2023-07-11 12:50:00,255.15,255.15,255.0,255.15,1700.0,243.0978,243.0978,242.9549,243.0978,1700.0
2023-07-11 12:55:00,255.08,255.21,255.04,255.09,2801.0,243.0311,243.1549,242.993,243.0406,2801.0
2023-07-11 13:00:00,255.14,255.49,255.11,255.49,2236.0,243.0883,243.4217,243.0597,243.4217,2236.0
2023-07-11 13:05:00,255.5,255.54,255.26,255.27,5672.0,243.4312,243.4694,243.2026,243.2121,5672.0
2023-07-11 13:10:00,255.17,255.37,255.05,255.36,20998.0,243.1168,243.3074,243.0025,243.2979,20998.0
2023-07-11 13:15:00,255.18,255.19,254.99,254.99,1075.0,243.1264,243.1359,242.9453,242.9453,1075.0
2023-07-11 13:20:00,254.99,255.3,254.98,255.12,2902.0,242.9453,243.2407,242.9358,243.0692,2902.0
2023-07-11 13:25:00,255.16,255.36,255.16,255.36,1778.0,243.1073,243.2979,243.1073,243.2979,1778.0
2023-07-11 13:30:00,255.45,255.46,255.29,255.39,1300.0,243.3836,243.3931,243.2312,243.3264,1300.0
2023-07-11 13:35:00,255.35,255.38,254.99,254.99,3328.0,243.2883,243.3169,242.9453,242.9453,3328.0
2023-07-11 13:40:00,255.03,255.13,254.83,255.13,1581.0,242.9834,243.0787,242.7929,243.0787,1581.0
2023-07-11 13:45:00,255.14,255.2,254.72,255.01,2850.0,243.0883,243.1454,242.6881,242.9644,2850.0
2023-07-11 13:50:00,255.06,255.22,254.85,254.87,802.0,243.012,243.1645,242.8119,242.831,802.0
2023-07-11 13:55:00,254.84,255.14,254.84,254.96,1627.0,242.8024,243.0883,242.8024,242.9168,1627.0
2023-07-11 14:00:00,254.89,254.89,254.79,254.8,1537.0,242.8501,242.8501,242.7548,242.7643,1537.0
2023-07-11 14:05:00,254.77,254.77,254.51,254.72,3343.0,242.7357,242.7357,242.488,242.6881,3343.0
2023-07-11 14:10:00,254.56,254.56,254.3,254.43,1900.0,242.5356,242.5356,242.2879,242.4118,1900.0
2023-07-11 14:15:00,254.34,254.48,254.32,254.48,700.0,242.326,242.4594,242.307,242.4594,700.0
2023-07-11 14:20:00,254.4,254.43,254.25,254.39,4140.0,242.3832,242.4118,242.2403,242.3737,4140.0
2023-07-11 14:25:00,254.4,254.74,254.27,254.74,3906.0,242.3832,242.7071,242.2593,242.7071,3906.0
2023-07-11 14:30:00,254.78,254.95,254.73,254.8,2005.0,242.7453,242.9072,242.6976,242.7643,2005.0
2023-07-11 14:35:00,254.77,254.91,254.69,254.9,5869.0,242.7357,242.8691,242.6595,242.8596,5869.0
2023-07-11 14:40:00,254.89,255.06,254.83,255.01,2379.0,242.8501,243.012,242.7929,242.9644,2379.0
2023-07-11 14:45:00,255.04,255.05,254.82,254.88,7611.0,242.993,243.0025,242.7834,242.8405,7611.0
2023-07-11 14:50:00,254.88,254.97,254.74,254.79,5651.0,242.8405,242.9263,242.7071,242.7548,5651.0
2023-07-11 14:55:00,254.86,255.04,254.86,254.95,5507.0,242.8215,242.993,242.8215,242.9072,5507.0
2023-07-11 15:00:00,255.0,255.26,254.99,255.21,4749.0,242.9549,243.2026,242.9453,243.1549,4749.0
2023-07-11 15:05:00,255.25,255.33,255.1,255.28,4781.0,243.1931,243.2693,243.0501,243.2216,4781.0
2023-07-11 15:10:00,255.28,255.39,255.22,255.27,5399.0,243.2216,243.3264,243.1645,243.2121,5399.0
2023-07-11 15:15:00,255.34,255.6,255.31,255.6,5873.0,243.2788,243.5265,243.2502,243.5265,5873.0
2023-07-11 15:20:00,255.6,255.95,255.6,255.86,12647.0,243.5265,243.86,243.5265,243.7742,12647.0
2023-07-11 15:25:00,255.78,256.09,255.71,256.09,8166.0,243.698,243.9934,243.6313,243.9934,8166.0
2023-07-11 15:30:00,255.99,256.15,255.97,256.11,13209.0,243.8981,244.0505,243.879,244.0124,13209.0
2023-07-11 15:35:00,256.12,256.16,255.78,255.83,9329.0,244.022,244.0601,243.698,243.7457,9329.0
2023-07-11 15:40:00,255.81,256.16,255.74,256.15,6443.0,243.7266,244.0601,243.6599,244.0505,6443.0
2023-07-11 15:45:00,256.16,256.67,256.15,256.67,18803.0,244.0601,244.546,244.0505,244.546,18803.0
2023-07-11 15:50:00,256.65,256.9,256.54,256.74,21782.0,244.5269,244.7651,244.4221,244.6127,21782.0
2023-07-11 15:55:00,256.73,256.88,256.45,256.6,73994.0,244.6031,244.7461,244.3364,244.4793,73994.0
2023-07-12 09:30:00,259.65,259.65,257.36,259.32,16978.0,247.3852,247.3852,245.2034,247.0708,16978.0
2023-07-12 09:35:00,258.76,258.76,257.26,258.02,4698.0,246.5373,246.5373,245.1081,245.8322,4698.0
2023-07-12 09:40:00,257.85,258.3,257.16,258.15,3497.0,245.6702,246.099,245.0128,245.9561,3497.0
2023-07-12 09:45:00,257.88,259.28,257.73,258.73,2908.0,245.6988,247.0327,245.5559,246.5087,2908.0
2023-07-12 09:50:00,258.7,259.69,258.45,258.93,10801.0,246.4801,247.4233,246.2419,246.6992,10801.0
2023-07-12 09:55:00,258.93,259.73,258.93,259.7,6078.0,246.6992,247.4614,246.6992,247.4329,6078.0
2023-07-12 10:00:00,259.64,259.89,259.1,259.29,2024.0,247.3757,247.6139,246.8612,247.0422,2024.0
2023-07-12 10:05:00,258.97,259.78,258.9,259.56,12659.0,246.7373,247.5091,246.6706,247.2995,12659.0
2023-07-12 10:10:00,259.55,260.18,259.55,259.94,16291.0,247.2899,247.8902,247.2899,247.6615,16291.0
2023-07-12 10:15:00,260.19,260.33,259.81,260.03,8119.0,247.8997,248.0331,247.5377,247.7473,8119.0
2023-07-12 10:20:00,259.99,259.99,258.48,258.65,2934.0,247.7092,247.7092,246.2705,246.4325,2934.0
2023-07-12 10:25:00,258.51,259.08,258.13,259.07,2408.0,246.2991,246.8421,245.937,246.8326,2408.0
2023-07-12 10:30:00,259.06,259.35,258.94,259.1,3016.0,246.8231,247.0994,246.7088,246.8612,3016.0
2023-07-12 10:35:00,259.12,259.46,259.07,259.44,4618.0,246.8803,247.2042,246.8326,247.1851,4618.0
2023-07-12 10:40:00,258.83,258.9,258.56,258.79,5049.0,246.604,246.6706,246.3467,246.5658,5049.0
2023-07-12 10:45:00,258.87,259.38,258.69,259.17,3134.0,246.6421,247.128,246.4706,246.9279,3134.0
2023-07-12 10:50:00,259.18,259.77,259.17,259.56,3352.0,246.9374,247.4995,246.9279,247.2995,3352.0
2023-07-12 10:55:00,259.72,259.83,259.31,259.65,2131.0,247.4519,247.5567,247.0613,247.3852,2131.0
2023-07-12 11:00:00,259.68,259.87,259.59,259.81,1704.0,247.4138,247.5948,247.3281,247.5377,1704.0
2023-07-12 11:05:00,259.71,259.71,259.1,259.1,1602.0,247.4424,247.4424,246.8612,246.8612,1602.0
2023-07-12 11:10:00,259.09,259.5,259.06,259.5,2672.0,246.8517,247.2423,246.8231,247.2423,2672.0
2023-07-12 11:15:00,259.15,259.56,259.09,259.41,2138.0,246.9088,247.2995,246.8517,247.1566,2138.0
2023-07-12 11:20:00,259.01,259.03,258.63,258.82,2036.0,246.7754,246.7945,246.4134,246.5944,2036.0
2023-07-12 11:25:00,258.87,259.02,258.6,258.66,4993.0,246.6421,246.785,246.3848,246.442,4993.0
2023-07-12 11:30:00,258.75,258.76,258.44,258.57,3800.0,246.5277,246.5373,246.2324,246.3562,3800.0
2023-07-12 11:35:00,258.57,258.59,258.23,258.23,4808.0,246.3562,246.3753,246.0323,246.0323,4808.0
2023-07-12 11:40:00,258.06,258.4,257.7,258.39,3618.0,245.8703,246.1943,245.5273,246.1847,3618.0
2023-07-12 11:45:00,258.18,258.31,258.09,258.28,1314.0,245.9847,246.1085,245.8989,246.0799,1314.0
2023-07-12 11:50:00,258.39,258.39,257.99,258.0,786.0,246.1847,246.1847,245.8036,245.8132,786.0
2023-07-12 11:55:00,257.99,258.05,257.24,257.43,2228.0,245.8036,245.8608,245.0891,245.2701,2228.0
2023-07-12 12:00:00,257.72,257.72,257.23,257.23,895.0,245.5464,245.5464,245.0795,245.0795,895.0
2023-07-12 12:05:00,257.14,257.33,257.1,257.19,1734.0,244.9938,245.1748,244.9557,245.0414,1734.0
2023-07-12 12:10:00,256.86,257.54,256.86,257.43,2926.0,244.727,245.3749,244.727,245.2701,2926.0
2023-07-12 12:15:00,257.4,257.4,256.64,256.69,7909.0,245.2415,245.2415,244.5174,244.565,7909.0
2023-07-12 12:20:00,256.72,256.87,256.68,256.87,1331.0,244.5936,244.7365,244.5555,244.7365,1331.0
2023-07-12 12:25:00,256.96,256.96,256.66,256.82,901.0,244.8223,244.8223,244.5365,244.6889,901.0
2023-07-12 12:30:00,256.89,257.01,256.83,257.0,900.0,244.7556,244.8699,244.6984,244.8604,900.0
2023-07-12 12:35:00,256.95,256.99,256.7,256.93,1290.0,244.8128,244.8509,244.5746,244.7937,1290.0
2023-07-12 12:40:00,257.07,257.1,256.94,256.94,1871.0,244.9271,244.9557,244.8032,244.8032,1871.0
2023-07-12 12:45:00,256.69,257.02,256.65,257.02,1800.0,244.565,244.8794,244.5269,244.8794,1800.0
2023-07-12 12:50:00,256.95,257.11,256.92,257.11,1210.0,244.8128,244.9652,244.7842,244.9652,1210.0
2023-07-12 12:55:00,257.15,257.22,256.76,256.8,2300.0,245.0033,245.07,244.6317,244.6698,2300.0
2023-07-12 13:00:00,256.93,257.16,256.8,257.16,1623.0,244.7937,245.0128,244.6698,245.0128,1623.0
2023-07-12 13:05:00,257.22,257.32,257.05,257.16,1675.0,245.07,245.1653,244.908,245.0128,1675.0
2023-07-12 13:10:00,257.33,257.47,257.25,257.45,1150.0,245.1748,245.3082,245.0986,245.2891,1150.0
2023-07-12 13:15:00,257.43,257.56,257.34,257.55,1534.0,245.2701,245.3939,245.1843,245.3844,1534.0
2023-07-12 13:20:00,257.57,257.57,257.39,257.43,984.0,245.4035,245.4035,245.232,245.2701,984.0
2023-07-12 13:25:00,257.31,257.31,257.21,257.21,738.0,245.1557,245.1557,245.0605,245.0605,738.0
2023-07-12 13:30:00,257.22,257.47,257.09,257.47,3875.0,245.07,245.3082,244.9461,245.3082,3875.0
2023-07-12 13:35:00,257.43,257.51,257.15,257.16,1918.0,245.2701,245.3463,245.0033,245.0128,1918.0
2023-07-12 13:40:00,257.31,257.31,256.87,257.09,1556.0,245.1557,245.1557,244.7365,244.9461,1556.0
2023-07-12 13:45:00,257.12,257.12,257.06,257.06,300.0,244.9747,244.9747,244.9176,244.9176,300.0
2023-07-12 13:50:00,257.02,257.05,256.91,257.05,1663.0,244.8794,244.908,244.7746,244.908,1663.0
2023-07-12 13:55:00,257.06,257.06,256.92,257.02,1644.0,244.9176,244.9176,244.7842,244.8794,1644.0
2023-07-12 14:00:00,257.11,257.32,257.0,257.32,1800.0,244.9652,245.1653,244.8604,245.1653,1800.0
2023-07-12 14:05:00,257.38,258.0,257.38,257.66,9665.0,245.2224,245.8132,245.2224,245.4892,9665.0
2023-07-12 14:10:00,257.66,257.85,257.49,257.85,1726.0,245.4892,245.6702,245.3272,245.6702,1726.0
2023-07-12 14:15:00,257.94,257.94,257.6,257.61,2394.0,245.756,245.756,245.4321,245.4416,2394.0
2023-07-12 14:20:00,257.59,257.65,257.28,257.32,13353.0,245.4225,245.4797,245.1272,245.1653,13353.0
2023-07-12 14:25:00,257.3,257.39,257.24,257.37,2385.0,245.1462,245.232,245.0891,245.2129,2385.0
2023-07-12 14:30:00,257.45,257.48,257.38,257.38,2595.0,245.2891,245.3177,245.2224,245.2224,2595.0
2023-07-12 14:35:00,257.27,257.37,257.16,257.2,1614.0,245.1176,245.2129,245.0128,245.0509,1614.0
2023-07-12 14:40:00,257.24,257.37,257.18,257.37,2098.0,245.0891,245.2129,245.0319,245.2129,2098.0
2023-07-12 14:45:00,257.32,257.32,256.99,257.05,1314.0,245.1653,245.1653,244.8509,244.908,1314.0
2023-07-12 14:50:00,257.03,257.13,256.91,257.02,2979.0,244.889,244.9843,244.7746,244.8794,2979.0
2023-07-12 14:55:00,257.06,257.08,256.89,256.89,5222.0,244.9176,244.9366,244.7556,244.7556,5222.0
2023-07-12 15:00:00,256.92,256.93,256.66,256.78,4221.0,244.7842,244.7937,244.5365,244.6508,4221.0
2023-07-12 15:05:00,256.81,256.82,256.65,256.81,4574.0,244.6794,244.6889,244.5269,244.6794,4574.0
2023-07-12 15:10:00,256.8,257.02,256.79,257.01,1673.0,244.6698,244.8794,244.6603,244.8699,1673.0
2023-07-12 15:15:00,257.08,257.08,256.87,256.9,1082.0,244.9366,244.9366,244.7365,244.7651,1082.0
2023-07-12 15:20:00,256.79,256.84,256.55,256.55,1397.0,244.6603,244.7079,244.4316,244.4316,1397.0
2023-07-12 15:25:00,256.36,256.7,256.23,256.58,2484.0,244.2506,244.5746,244.1268,244.4602,2484.0
2023-07-12 15:30:00,256.6,256.78,256.57,256.57,3520.0,244.4793,244.6508,244.4507,244.4507,3520.0
2023-07-12 15:35:00,256.59,256.69,256.43,256.63,3430.0,244.4698,244.565,244.3173,244.5079,3430.0
2023-07-12 15:40:00,256.62,256.87,256.62,256.74,4572.0,244.4983,244.7365,244.4983,244.6127,4572.0
2023-07-12 15:45:00,256.77,256.8,256.51,256.66,4610.0,244.6413,244.6698,244.3935,244.5365,4610.0
2023-07-12 15:50:00,256.6,256.95,256.35,256.95,11361.0,244.4793,244.8128,244.2411,244.8128,11361.0
2023-07-12 15:55:00,256.97,257.14,256.67,257.1,45084.0,244.8318,244.9938,244.546,244.9557,45084.0
2023-07-13 09:30:00,257.02,257.02,256.56,256.56,10632.0,244.8794,244.8794,244.4412,244.4412,10632.0
2023-07-13 09:35:00,256.04,256.04,255.28,255.66,2292.0,243.9457,243.9457,243.2216,243.5837,2292.0
2023-07-13 09:40:00,255.53,255.99,255.0,255.88,8709.0,243.4598,243.8981,242.9549,243.7933,8709.0
2023-07-13 09:45:00,255.88,257.01,255.87,257.0,1700.0,243.7933,244.8699,243.7838,244.8604,1700.0
2023-07-13 09:50:00,257.0,257.28,256.83,257.22,1955.0,244.8604,245.1272,244.6984,245.07,1955.0
2023-07-13 09:55:00,257.27,257.63,257.09,257.48,1593.0,245.1176,245.4606,244.9461,245.3177,1593.0
2023-07-13 10:00:00,257.59,257.59,256.95,257.46,1700.0,245.4225,245.4225,244.8128,245.2987,1700.0
2023-07-13 10:05:00,257.58,257.74,257.49,257.6,2160.0,245.413,245.5654,245.3272,245.4321,2160.0
2023-07-13 10:10:00,257.46,257.54,257.16,257.35,2722.0,245.2987,245.3749,245.0128,245.1939,2722.0
2023-07-13 10:15:00,257.19,257.48,256.95,256.95,639.0,245.0414,245.3177,244.8128,244.8128,639.0
2023-07-13 10:20:00,257.17,257.17,256.61,257.07,1401.0,245.0224,245.0224,244.4888,244.9271,1401.0
2023-07-13 10:25:00,257.0,257.33,257.0,257.33,924.0,244.8604,245.1748,244.8604,245.1748,924.0
2023-07-13 10:30:00,257.3,257.3,256.94,257.12,1550.0,245.1462,245.1462,244.8032,244.9747,1550.0
2023-07-13 10:35:00,257.36,257.43,256.83,256.83,904.0,245.2034,245.2701,244.6984,244.6984,904.0
2023-07-13 10:40:00,256.83,256.91,256.66,256.67,1582.0,244.6984,244.7746,244.5365,244.546,1582.0
2023-07-13 10:45:00,256.83,256.84,256.37,256.38,559.0,244.6984,244.7079,244.2602,244.2697,559.0
2023-07-13 10:50:00,256.25,256.25,255.3,255.3,17560.0,244.1458,244.1458,243.2407,243.2407,17560.0
2023-07-13 10:55:00,255.11,255.61,255.1,255.61,2840.0,243.0597,243.536,243.0501,243.536,2840.0
2023-07-13 11:00:00,255.74,255.88,255.32,255.68,1971.0,243.6599,243.7933,243.2597,243.6027,1971.0
2023-07-13 11:05:00,255.65,255.65,255.04,255.07,3108.0,243.5742,243.5742,242.993,243.0216,3108.0
2023-07-13 11:10:00,255.13,255.47,255.06,255.23,3847.0,243.0787,243.4027,243.012,243.174,3847.0
2023-07-13 11:15:00,255.3,255.67,255.23,255.57,2615.0,243.2407,243.5932,243.174,243.4979,2615.0
2023-07-13 11:20:00,255.59,255.97,255.59,255.77,3313.0,243.517,243.879,243.517,243.6885,3313.0
2023-07-13 11:25:00,255.78,255.96,255.6,255.61,2928.0,243.698,243.8695,243.5265,243.536,2928.0
2023-07-13 11:30:00,255.47,255.47,255.28,255.37,1331.0,243.4027,243.4027,243.2216,243.3074,1331.0
2023-07-13 11:35:00,255.29,255.46,255.02,255.43,2829.0,243.2312,243.3931,242.9739,243.3646,2829.0
2023-07-13 11:40:00,255.43,255.44,255.15,255.25,1310.0,243.3646,243.3741,243.0978,243.1931,1310.0
2023-07-13 11:45:00,255.4,255.4,255.17,255.18,1050.0,243.336,243.336,243.1168,243.1264,1050.0
2023-07-13 11:50:00,255.22,255.42,255.01,255.42,3562.0,243.1645,243.355,242.9644,243.355,3562.0
2023-07-13 11:55:00,255.38,255.81,255.38,255.56,1650.0,243.3169,243.7266,243.3169,243.4884,1650.0
2023-07-13 12:00:00,255.62,255.72,255.42,255.72,2004.0,243.5456,243.6409,243.355,243.6409,2004.0
2023-07-13 12:05:00,255.77,255.78,255.55,255.55,2634.0,243.6885,243.698,243.4789,243.4789,2634.0
2023-07-13 12:10:00,255.65,255.75,255.59,255.6,1997.0,243.5742,243.6694,243.517,243.5265,1997.0
2023-07-13 12:15:00,255.75,256.47,255.75,256.47,2782.0,243.6694,244.3554,243.6694,244.3554,2782.0
2023-07-13 12:20:00,256.53,256.62,256.41,256.41,1511.0,244.4126,244.4983,244.2983,244.2983,1511.0
2023-07-13 12:25:00,256.31,256.38,256.14,256.22,700.0,244.203,244.2697,244.041,244.1172,700.0
2023-07-13 12:30:00,256.36,256.62,256.34,256.55,2234.0,244.2506,244.4983,244.2316,244.4316,2234.0
2023-07-13 12:35:00,256.67,256.67,256.22,256.22,1553.0,244.546,244.546,244.1172,244.1172,1553.0
2023-07-13 12:40:00,256.27,256.35,256.14,256.14,3500.0,244.1649,244.2411,244.041,244.041,3500.0
2023-07-13 12:45:00,255.99,256.1,255.88,255.91,1600.0,243.8981,244.0029,243.7933,243.8219,1600.0
2023-07-13 12:50:00,255.89,255.89,255.72,255.72,700.0,243.8028,243.8028,243.6409,243.6409,700.0
2023-07-13 12:55:00,255.72,255.84,255.55,255.84,2039.0,243.6409,243.7552,243.4789,243.7552,2039.0
2023-07-13 13:00:00,255.67,255.73,255.6,255.73,2068.0,243.5932,243.6504,243.5265,243.6504,2068.0
2023-07-13 13:05:00,255.72,255.72,255.47,255.47,2823.0,243.6409,243.6409,243.4027,243.4027,2823.0
2023-07-13 13:10:00,255.38,255.79,255.25,255.79,5008.0,243.3169,243.7075,243.1931,243.7075,5008.0
2023-07-13 13:15:00,255.89,255.89,255.78,255.81,509.0,243.8028,243.8028,243.698,243.7266,509.0
2023-07-13 13:20:00,255.77,256.01,255.77,255.97,2602.0,243.6885,243.9172,243.6885,243.879,2602.0
2023-07-13 13:25:00,255.9,255.9,255.66,255.8,3628.0,243.8124,243.8124,243.5837,243.7171,3628.0
2023-07-13 13:30:00,255.8,255.82,255.67,255.75,3701.0,243.7171,243.7361,243.5932,243.6694,3701.0
2023-07-13 13:35:00,255.61,255.61,255.44,255.55,2820.0,243.536,243.536,243.3741,243.4789,2820.0
2023-07-13 13:40:00,255.59,255.84,255.42,255.56,5836.0,243.517,243.7552,243.355,243.4884,5836.0
2023-07-13 13:45:00,255.56,255.74,255.55,255.74,2501.0,243.4884,243.6599,243.4789,243.6599,2501.0
2023-07-13 13:50:00,255.74,255.78,255.68,255.68,1487.0,243.6599,243.698,243.6027,243.6027,1487.0
2023-07-13 13:55:00,255.71,255.75,255.32,255.43,9130.0,243.6313,243.6694,243.2597,243.3646,9130.0
2023-07-13 14:00:00,255.41,255.48,255.18,255.18,5887.0,243.3455,243.4122,243.1264,243.1264,5887.0
2023-07-13 14:05:00,255.14,255.14,254.86,254.86,9657.0,243.0883,243.0883,242.8215,242.8215,9657.0
2023-07-13 14:10:00,254.92,254.97,254.67,254.69,3862.0,242.8786,242.9263,242.6405,242.6595,3862.0
2023-07-13 14:15:00,254.74,254.88,254.67,254.75,7366.0,242.7071,242.8405,242.6405,242.7167,7366.0
2023-07-13 14:20:00,254.77,254.92,254.63,254.64,4487.0,242.7357,242.8786,242.6023,242.6119,4487.0
2023-07-13 14:25:00,254.63,254.63,254.27,254.27,6665.0,242.6023,242.6023,242.2593,242.2593,6665.0
2023-07-13 14:30:00,254.22,254.38,254.22,254.27,5271.0,242.2117,242.3641,242.2117,242.2593,5271.0
2023-07-13 14:35:00,254.27,254.31,253.9,253.9,1822.0,242.2593,242.2975,241.9068,241.9068,1822.0
2023-07-13 14:40:00,253.9,254.15,253.9,254.06,9875.0,241.9068,242.145,241.9068,242.0593,9875.0
2023-07-13 14:45:00,254.05,254.39,254.01,254.32,3949.0,242.0497,242.3737,242.0116,242.307,3949.0
2023-07-13 14:50:00,254.33,254.42,254.23,254.25,4079.0,242.3165,242.4023,242.2212,242.2403,4079.0
2023-07-13 14:55:00,254.25,254.37,254.16,254.29,9109.0,242.2403,242.3546,242.1545,242.2784,9109.0
2023-07-13 15:00:00,254.22,254.32,254.01,254.06,4204.0,242.2117,242.307,242.0116,242.0593,4204.0
2023-07-13 15:05:00,254.05,254.13,254.02,254.02,732.0,242.0497,242.126,242.0212,242.0212,732.0
2023-07-13 15:10:00,254.15,254.47,254.15,254.33,5866.0,242.145,242.4499,242.145,242.3165,5866.0
2023-07-13 15:15:00,254.29,254.39,253.96,253.97,40342.0,242.2784,242.3737,241.964,241.9735,40342.0
2023-07-13 15:20:00,254.05,254.23,254.03,254.05,5340.0,242.0497,242.2212,242.0307,242.0497,5340.0
2023-07-13 15:25:00,254.11,254.26,254.09,254.22,2905.0,242.1069,242.2498,242.0878,242.2117,2905.0
2023-07-13 15:30:00,254.15,254.22,253.93,253.94,4148.0,242.145,242.2117,241.9354,241.9449,4148.0
2023-07-13 15:35:00,253.93,254.24,253.93,254.21,45665.0,241.9354,242.2308,241.9354,242.2022,45665.0
2023-07-13 15:40:00,254.21,254.71,254.08,254.71,8932.0,242.2022,242.6786,242.0783,242.6786,8932.0
2023-07-13 15:45:00,254.9,255.05,254.65,254.85,7674.0,242.8596,243.0025,242.6214,242.8119,7674.0
2023-07-13 15:50:00,254.94,255.06,254.79,254.83,14080.0,242.8977,243.012,242.7548,242.7929,14080.0
2023-07-13 15:55:00,254.79,255.14,254.45,254.48,71027.0,242.7548,243.0883,242.4308,242.4594,71027.0
2023-07-14 09:30:00,254.19,255.2,253.6,254.14,10345.0,242.1831,243.1454,241.621,242.1355,10345.0
2023-07-14 09:35:00,254.54,254.54,253.09,253.09,1832.0,242.5166,242.5166,241.1351,241.1351,1832.0
2023-07-14 09:40:00,252.98,253.2,252.0,252.8,2959.0,241.0303,241.2399,240.0966,240.8588,2959.0
2023-07-14 09:45:00,252.47,253.22,252.47,252.72,2921.0,240.5444,241.2589,240.5444,240.7826,2921.0
2023-07-14 09:50:00,252.57,252.74,252.16,252.31,1600.0,240.6396,240.8016,240.249,240.3919,1600.0
2023-07-14 09:55:00,252.27,252.51,252.27,252.51,300.0,240.3538,240.5825,240.3538,240.5825,300.0
2023-07-14 10:00:00,252.26,252.61,251.45,252.41,3886.0,240.3443,240.6778,239.5726,240.4872,3886.0
2023-07-14 10:05:00,252.43,253.0,251.58,251.84,17759.0,240.5063,241.0493,239.6964,239.9441,17759.0
2023-07-14 10:10:00,251.95,252.15,251.7,252.15,2098.0,240.0489,240.2395,239.8107,240.2395,2098.0
2023-07-14 10:15:00,252.02,252.25,251.58,251.6,3924.0,240.1156,240.3348,239.6964,239.7155,3924.0
2023-07-14 10:20:00,251.36,251.48,251.18,251.37,7801.0,239.4868,239.6011,239.3153,239.4963,7801.0
2023-07-14 10:25:00,251.37,251.55,251.21,251.32,2400.0,239.4963,239.6678,239.3439,239.4487,2400.0
2023-07-14 10:30:00,251.17,251.22,250.36,250.54,3390.0,239.3058,239.3534,238.534,238.7055,3390.0
2023-07-14 10:35:00,250.36,250.71,250.06,250.36,4086.0,238.534,238.8675,238.2482,238.534,4086.0
2023-07-14 10:40:00,250.54,250.73,250.15,250.15,1700.0,238.7055,238.8866,238.334,238.334,1700.0
2023-07-14 10:45:00,250.11,250.21,249.8,249.81,4050.0,238.2958,238.3911,238.0005,238.01,4050.0
2023-07-14 10:50:00,250.0,250.58,250.0,250.52,3400.0,238.191,238.7436,238.191,238.6865,3400.0
2023-07-14 10:55:00,250.39,251.0,250.39,250.88,821.0,238.5626,239.1438,238.5626,239.0295,821.0
2023-07-14 11:00:00,251.09,251.26,250.76,250.87,1810.0,239.2296,239.3915,238.9151,239.0199,1810.0
2023-07-14 11:05:00,250.86,251.69,250.86,251.69,1746.0,239.0104,239.8012,239.0104,239.8012,1746.0
2023-07-14 11:10:00,251.41,251.65,251.05,251.12,2309.0,239.5344,239.7631,239.1914,239.2581,2309.0
2023-07-14 11:15:00,251.15,251.19,251.07,251.07,420.0,239.2867,239.3248,239.2105,239.2105,420.0
2023-07-14 11:20:00,251.16,251.36,251.16,251.22,849.0,239.2962,239.4868,239.2962,239.3534,849.0
2023-07-14 11:25:00,251.44,251.58,251.33,251.33,1300.0,239.563,239.6964,239.4582,239.4582,1300.0
2023-07-14 11:30:00,251.6,251.6,251.19,251.25,2032.0,239.7155,239.7155,239.3248,239.382,2032.0
2023-07-14 11:35:00,251.34,251.34,250.98,250.98,729.0,239.4677,239.4677,239.1248,239.1248,729.0
2023-07-14 11:40:00,250.91,250.92,250.52,250.67,705.0,239.0581,239.0676,238.6865,238.8294,705.0
2023-07-14 11:45:00,250.67,250.67,250.4,250.45,1238.0,238.8294,238.8294,238.5721,238.6198,1238.0
2023-07-14 11:50:00,250.28,250.48,250.19,250.46,1902.0,238.4578,238.6484,238.3721,238.6293,1902.0
2023-07-14 11:55:00,250.47,250.67,250.47,250.67,1129.0,238.6388,238.8294,238.6388,238.8294,1129.0
2023-07-14 12:00:00,250.88,250.93,250.62,250.62,1000.0,239.0295,239.0771,238.7818,238.7818,1000.0
2023-07-14 12:05:00,250.51,250.76,250.42,250.42,2191.0,238.677,238.9151,238.5912,238.5912,2191.0
2023-07-14 12:10:00,250.32,250.71,250.27,250.71,2112.0,238.4959,238.8675,238.4483,238.8675,2112.0
2023-07-14 12:15:00,250.8,251.01,250.79,251.01,1522.0,238.9533,239.1533,238.9437,239.1533,1522.0
2023-07-14 12:20:00,250.72,250.86,250.72,250.86,507.0,238.877,239.0104,238.877,239.0104,507.0
2023-07-14 12:25:00,250.87,251.11,250.87,250.93,816.0,239.0199,239.2486,239.0199,239.0771,816.0
2023-07-14 12:30:00,250.93,251.26,250.89,251.26,1501.0,239.0771,239.3915,239.039,239.3915,1501.0
2023-07-14 12:35:00,251.33,251.56,251.28,251.28,812.0,239.4582,239.6774,239.4106,239.4106,812.0
2023-07-14 12:40:00,251.21,251.54,251.21,251.54,567.0,239.3439,239.6583,239.3439,239.6583,567.0
2023-07-14 12:45:00,251.52,251.52,251.34,251.52,710.0,239.6392,239.6392,239.4677,239.6392,710.0
2023-07-14 12:50:00,251.57,251.57,251.4,251.4,566.0,239.6869,239.6869,239.5249,239.5249,566.0
2023-07-14 12:55:00,251.6,251.61,251.46,251.52,800.0,239.7155,239.725,239.5821,239.6392,800.0
2023-07-14 13:00:00,251.66,251.75,251.38,251.69,2080.0,239.7726,239.8584,239.5059,239.8012,2080.0
2023-07-14 13:05:00,251.65,251.74,251.42,251.42,881.0,239.7631,239.8489,239.544,239.544,881.0
2023-07-14 13:10:00,251.58,251.76,251.47,251.76,3268.0,239.6964,239.8679,239.5916,239.8679,3268.0
2023-07-14 13:15:00,251.76,251.98,251.69,251.98,1000.0,239.8679,240.0775,239.8012,240.0775,1000.0
2023-07-14 13:20:00,252.03,252.19,251.58,251.59,1898.0,240.1252,240.2776,239.6964,239.7059,1898.0
2023-07-14 13:25:00,251.5,251.69,251.5,251.69,810.0,239.6202,239.8012,239.6202,239.8012,810.0
2023-07-14 13:30:00,251.86,252.0,251.65,251.66,1300.0,239.9632,240.0966,239.7631,239.7726,1300.0
2023-07-14 13:35:00,251.73,251.78,251.59,251.74,1605.0,239.8393,239.887,239.7059,239.8489,1605.0
2023-07-14 13:40:00,251.62,251.62,251.36,251.36,4446.0,239.7345,239.7345,239.4868,239.4868,4446.0
2023-07-14 13:45:00,251.23,251.77,251.12,251.77,2448.0,239.3629,239.8774,239.2581,239.8774,2448.0
2023-07-14 13:50:00,251.56,251.7,251.54,251.7,754.0,239.6774,239.8107,239.6583,239.8107,754.0
2023-07-14 13:55:00,251.61,251.64,251.57,251.6,840.0,239.725,239.7536,239.6869,239.7155,840.0
2023-07-14 14:00:00,251.54,251.75,251.5,251.73,1405.0,239.6583,239.8584,239.6202,239.8393,1405.0
2023-07-14 14:05:00,251.59,251.84,251.59,251.84,1200.0,239.7059,239.9441,239.7059,239.9441,1200.0
2023-07-14 14:10:00,251.84,252.16,251.83,252.03,1647.0,239.9441,240.249,239.9346,240.1252,1647.0
2023-07-14 14:15:00,252.25,252.69,252.25,252.69,2819.0,240.3348,240.754,240.3348,240.754,2819.0
2023-07-14 14:20:00,252.69,252.84,252.33,252.37,1525.0,240.754,240.8969,240.411,240.4491,1525.0
2023-07-14 14:25:00,252.48,252.91,252.48,252.79,3400.0,240.5539,240.9636,240.5539,240.8493,3400.0
2023-07-14 14:30:00,252.67,252.75,252.2,252.2,982.0,240.7349,240.8111,240.2871,240.2871,982.0
2023-07-14 14:35:00,252.2,252.29,251.97,252.09,1187.0,240.2871,240.3729,240.068,240.1823,1187.0
2023-07-14 14:40:00,252.13,252.13,251.9,252.01,1700.0,240.2204,240.2204,240.0013,240.1061,1700.0
2023-07-14 14:45:00,252.03,252.11,251.94,251.99,1750.0,240.1252,240.2014,240.0394,240.087,1750.0
2023-07-14 14:50:00,251.98,252.05,251.93,251.98,1512.0,240.0775,240.1442,240.0299,240.0775,1512.0
2023-07-14 14:55:00,252.08,252.09,251.79,251.86,1702.0,240.1728,240.1823,239.8965,239.9632,1702.0
2023-07-14 15:00:00,251.83,251.87,251.61,251.78,6166.0,239.9346,239.9727,239.725,239.887,6166.0
2023-07-14 15:05:00,251.69,251.83,251.58,251.83,1790.0,239.8012,239.9346,239.6964,239.9346,1790.0
2023-07-14 15:10:00,251.84,251.99,251.67,251.97,2100.0,239.9441,240.087,239.7822,240.068,2100.0
2023-07-14 15:15:00,251.99,252.3,251.99,252.01,1917.0,240.087,240.3824,240.087,240.1061,1917.0
2023-07-14 15:20:00,252.06,252.14,251.97,252.14,2144.0,240.1537,240.23,240.068,240.23,2144.0
2023-07-14 15:25:00,252.13,252.15,251.94,252.12,2940.0,240.2204,240.2395,240.0394,240.2109,2940.0
2023-07-14 15:30:00,252.17,252.43,252.12,252.43,2504.0,240.2585,240.5063,240.2109,240.5063,2504.0
2023-07-14 15:35:00,252.41,252.64,252.28,252.64,3632.0,240.4872,240.7063,240.3633,240.7063,3632.0
2023-07-14 15:40:00,252.68,252.83,252.6,252.6,3323.0,240.7445,240.8874,240.6682,240.6682,3323.0
2023-07-14 15:45:00,252.68,252.8,252.45,252.47,5731.0,240.7445,240.8588,240.5253,240.5444,5731.0
2023-07-14 15:50:00,252.22,252.68,251.99,252.4,7680.0,240.3062,240.7445,240.087,240.4777,7680.0
2023-07-14 15:55:00,252.34,252.63,251.94,252.36,31603.0,240.4205,240.6968,240.0394,240.4396,31603.0
2023-07-17 09:30:00,251.91,252.52,250.77,251.37,18283.0,240.0108,240.592,238.9247,239.4963,18283.0
2023-07-17 09:35:00,250.93,252.89,249.89,251.78,6512.0,239.0771,240.9445,238.0862,239.887,6512.0
2023-07-17 09:40:00,251.97,253.01,251.88,252.57,6351.0,240.068,241.0589,239.9822,240.6396,6351.0
2023-07-17 09:45:00,252.58,254.22,252.57,253.99,6625.0,240.6492,242.2117,240.6396,241.9926,6625.0
2023-07-17 09:50:00,253.98,254.45,253.85,253.93,6133.0,241.983,242.4308,241.8592,241.9354,6133.0
2023-07-17 09:55:00,253.94,253.94,252.23,252.23,6948.0,241.9449,241.9449,240.3157,240.3157,6948.0
2023-07-17 10:00:00,252.43,253.77,252.43,253.1,10105.0,240.5063,241.783,240.5063,241.1446,10105.0
2023-07-17 10:05:00,253.14,254.04,253.0,253.01,5794.0,241.1827,242.0402,241.0493,241.0589,5794.0
2023-07-17 10:10:00,252.89,253.11,252.22,252.71,5528.0,240.9445,241.1541,240.3062,240.773,5528.0
2023-07-17 10:15:00,252.84,253.18,252.84,253.18,3853.0,240.8969,241.2208,240.8969,241.2208,3853.0
2023-07-17 10:20:00,253.25,253.37,252.66,253.25,11200.0,241.2875,241.4019,240.7254,241.2875,11200.0
2023-07-17 10:25:00,253.25,253.25,252.49,252.91,3827.0,241.2875,241.2875,240.5634,240.9636,3827.0
2023-07-17 10:30:00,252.93,253.18,252.63,252.63,2807.0,240.9826,241.2208,240.6968,240.6968,2807.0
2023-07-17 10:35:00,252.54,253.03,252.34,253.03,3300.0,240.6111,241.0779,240.4205,241.0779,3300.0
2023-07-17 10:40:00,253.01,253.21,252.88,253.01,1959.0,241.0589,241.2494,240.935,241.0589,1959.0
2023-07-17 10:45:00,253.06,253.34,253.01,253.11,2750.0,241.1065,241.3733,241.0589,241.1541,2750.0
2023-07-17 10:50:00,253.09,253.54,252.94,253.54,5310.0,241.1351,241.5638,240.9922,241.5638,5310.0
2023-07-17 10:55:00,253.48,253.48,252.82,253.01,2714.0,241.5067,241.5067,240.8778,241.0589,2714.0
2023-07-17 11:00:00,252.86,253.38,252.84,253.25,10719.0,240.9159,241.4114,240.8969,241.2875,10719.0
2023-07-17 11:05:00,253.09,253.31,252.91,253.31,2992.0,241.1351,241.3447,240.9636,241.3447,2992.0
2023-07-17 11:10:00,253.32,253.32,252.99,253.1,1352.0,241.3542,241.3542,241.0398,241.1446,1352.0
2023-07-17 11:15:00,253.24,253.76,253.07,253.56,4049.0,241.278,241.7734,241.116,241.5829,4049.0
2023-07-17 11:20:00,253.58,254.0,253.58,253.94,3200.0,241.6019,242.0021,241.6019,241.9449,3200.0
2023-07-17 11:25:00,253.94,254.24,253.87,253.97,3350.0,241.9449,242.2308,241.8782,241.9735,3350.0
2023-07-17 11:30:00,254.0,254.43,254.0,254.22,6339.0,242.0021,242.4118,242.0021,242.2117,6339.0
2023-07-17 11:35:00,254.32,254.53,254.32,254.53,3938.0,242.307,242.5071,242.307,242.5071,3938.0
2023-07-17 11:40:00,254.53,254.53,254.15,254.24,2005.0,242.5071,242.5071,242.145,242.2308,2005.0
2023-07-17 11:45:00,254.17,254.55,254.16,254.41,2611.0,242.1641,242.5261,242.1545,242.3927,2611.0
2023-07-17 11:50:00,254.34,254.68,254.34,254.52,5783.0,242.326,242.65,242.326,242.4975,5783.0
2023-07-17 11:55:00,254.52,254.6,254.52,254.6,1150.0,242.4975,242.5738,242.4975,242.5738,1150.0
2023-07-17 12:00:00,254.52,254.52,254.22,254.32,2200.0,242.4975,242.4975,242.2117,242.307,2200.0
2023-07-17 12:05:00,254.5,254.62,254.32,254.35,3039.0,242.4785,242.5928,242.307,242.3356,3039.0
2023-07-17 12:10:00,254.57,254.87,254.52,254.52,4611.0,242.5452,242.831,242.4975,242.4975,4611.0
2023-07-17 12:15:00,254.54,254.54,254.25,254.25,2600.0,242.5166,242.5166,242.2403,242.2403,2600.0
2023-07-17 12:20:00,254.22,254.22,254.01,254.11,2949.0,242.2117,242.2117,242.0116,242.1069,2949.0
2023-07-17 12:25:00,254.21,254.21,254.03,254.12,2700.0,242.2022,242.2022,242.0307,242.1164,2700.0
2023-07-17 12:30:00,254.17,254.4,254.17,254.28,3179.0,242.1641,242.3832,242.1641,242.2689,3179.0
2023-07-17 12:35:00,254.33,254.43,254.24,254.39,1568.0,242.3165,242.4118,242.2308,242.3737,1568.0
2023-07-17 12:40:00,254.44,254.59,254.4,254.51,2200.0,242.4213,242.5642,242.3832,242.488,2200.0
2023-07-17 12:45:00,254.59,254.64,254.43,254.43,2921.0,242.5642,242.6119,242.4118,242.4118,2921.0
2023-07-17 12:50:00,254.32,254.43,254.31,254.31,800.0,242.307,242.4118,242.2975,242.2975,800.0
2023-07-17 12:55:00,254.38,254.53,254.28,254.43,2200.0,242.3641,242.5071,242.2689,242.4118,2200.0
2023-07-17 13:00:00,254.43,254.58,254.3,254.44,4078.0,242.4118,242.5547,242.2879,242.4213,4078.0
2023-07-17 13:05:00,254.33,254.77,254.33,254.58,5475.0,242.3165,242.7357,242.3165,242.5547,5475.0
2023-07-17 13:10:00,254.62,254.74,254.61,254.64,933.0,242.5928,242.7071,242.5833,242.6119,933.0
2023-07-17 13:15:00,254.69,255.15,254.64,255.01,8030.0,242.6595,243.0978,242.6119,242.9644,8030.0
2023-07-17 13:20:00,254.88,255.1,254.8,254.95,3941.0,242.8405,243.0501,242.7643,242.9072,3941.0
2023-07-17 13:25:00,254.91,255.22,254.9,255.08,2887.0,242.8691,243.1645,242.8596,243.0311,2887.0
2023-07-17 13:30:00,255.01,255.2,254.87,255.2,3435.0,242.9644,243.1454,242.831,243.1454,3435.0
2023-07-17 13:35:00,255.17,255.38,255.12,255.28,2520.0,243.1168,243.3169,243.0692,243.2216,2520.0
2023-07-17 13:40:00,255.28,255.29,255.1,255.29,1933.0,243.2216,243.2312,243.0501,243.2312,1933.0
2023-07-17 13:45:00,255.29,255.37,255.21,255.21,1505.0,243.2312,243.3074,243.1549,243.1549,1505.0
2023-07-17 13:50:00,255.17,255.17,254.35,254.36,1306.0,243.1168,243.1168,242.3356,242.3451,1306.0
2023-07-17 13:55:00,254.44,254.45,254.4,254.41,1140.0,242.4213,242.4308,242.3832,242.3927,1140.0
2023-07-17 14:00:00,254.47,254.47,254.1,254.36,4545.0,242.4499,242.4499,242.0974,242.3451,4545.0
2023-07-17 14:05:00,254.3,254.3,254.14,254.14,1209.0,242.2879,242.2879,242.1355,242.1355,1209.0
2023-07-17 14:10:00,254.13,254.51,254.13,254.5,2350.0,242.126,242.488,242.126,242.4785,2350.0
2023-07-17 14:15:00,254.54,254.66,254.37,254.37,3059.0,242.5166,242.6309,242.3546,242.3546,3059.0
2023-07-17 14:20:00,254.41,254.79,254.35,254.7,3728.0,242.3927,242.7548,242.3356,242.669,3728.0
2023-07-17 14:25:00,254.73,254.92,254.73,254.83,1862.0,242.6976,242.8786,242.6976,242.7929,1862.0
2023-07-17 14:30:00,254.73,254.73,254.34,254.38,2942.0,242.6976,242.6976,242.326,242.3641,2942.0
2023-07-17 14:35:00,254.36,254.46,254.1,254.1,4122.0,242.3451,242.4404,242.0974,242.0974,4122.0
2023-07-17 14:40:00,254.06,254.55,254.03,254.55,4576.0,242.0593,242.5261,242.0307,242.5261,4576.0
2023-07-17 14:45:00,254.64,254.73,254.54,254.67,4055.0,242.6119,242.6976,242.5166,242.6405,4055.0
2023-07-17 14:50:00,254.55,254.73,254.47,254.72,2601.0,242.5261,242.6976,242.4499,242.6881,2601.0
2023-07-17 14:55:00,254.73,254.92,254.67,254.92,2500.0,242.6976,242.8786,242.6405,242.8786,2500.0
2023-07-17 15:00:00,254.82,254.83,254.73,254.79,1400.0,242.7834,242.7929,242.6976,242.7548,1400.0
2023-07-17 15:05:00,254.74,254.85,254.69,254.79,3463.0,242.7071,242.8119,242.6595,242.7548,3463.0
2023-07-17 15:10:00,254.83,255.22,254.83,255.16,3587.0,242.7929,243.1645,242.7929,243.1073,3587.0
2023-07-17 15:15:00,255.17,255.5,255.0,255.5,4349.0,243.1168,243.4312,242.9549,243.4312,4349.0
2023-07-17 15:20:00,255.5,255.52,255.2,255.47,6388.0,243.4312,243.4503,243.1454,243.4027,6388.0
2023-07-17 15:25:00,255.49,255.49,255.2,255.34,1636.0,243.4217,243.4217,243.1454,243.2788,1636.0
2023-07-17 15:30:00,255.29,255.33,254.92,255.14,9032.0,243.2312,243.2693,242.8786,243.0883,9032.0
2023-07-17 15:35:00,255.14,255.38,255.14,255.23,5726.0,243.0883,243.3169,243.0883,243.174,5726.0
2023-07-17 15:40:00,255.31,255.38,255.2,255.2,6718.0,243.2502,243.3169,243.1454,243.1454,6718.0
2023-07-17 15:45:00,255.19,255.28,254.71,254.71,8546.0,243.1359,243.2216,242.6786,242.6786,8546.0
2023-07-17 15:50:00,254.68,255.09,254.68,255.0,19818.0,242.65,243.0406,242.65,242.9549,19818.0
2023-07-17 15:55:00,255.02,255.2,254.67,254.99,57881.0,242.9739,243.1454,242.6405,242.9453,57881.0
2023-07-18 09:30:00,255.57,257.17,255.12,256.63,20509.0,243.4979,245.0224,243.0692,244.5079,20509.0
2023-07-18 09:35:00,256.96,257.64,256.96,257.38,468.0,244.8223,245.4702,244.8223,245.2224,468.0
2023-07-18 09:40:00,257.32,257.32,256.73,257.12,2021.0,245.1653,245.1653,244.6031,244.9747,2021.0
2023-07-18 09:45:00,257.1,257.1,256.44,256.55,2042.0,244.9557,244.9557,244.3268,244.4316,2042.0
2023-07-18 09:50:00,256.88,257.56,256.73,257.56,2032.0,244.7461,245.3939,244.6031,245.3939,2032.0
2023-07-18 09:55:00,257.19,257.59,257.05,257.59,2146.0,245.0414,245.4225,244.908,245.4225,2146.0
2023-07-18 10:00:00,257.43,258.71,257.36,258.71,3813.0,245.2701,246.4896,245.2034,246.4896,3813.0
2023-07-18 10:05:00,258.93,259.08,258.46,258.82,3540.0,246.6992,246.8421,246.2514,246.5944,3540.0
2023-07-18 10:10:00,258.84,259.01,258.56,258.88,2375.0,246.6135,246.7754,246.3467,246.6516,2375.0
2023-07-18 10:15:00,258.84,258.96,258.56,258.72,2735.0,246.6135,246.7278,246.3467,246.4991,2735.0
2023-07-18 10:20:00,258.67,259.22,258.48,259.21,978.0,246.4515,246.9755,246.2705,246.966,978.0
2023-07-18 10:25:00,259.03,259.53,258.83,259.2,2126.0,246.7945,247.2709,246.604,246.9565,2126.0
2023-07-18 10:30:00,259.42,259.51,258.62,258.7,3000.0,247.1661,247.2518,246.4039,246.4801,3000.0
2023-07-18 10:35:00,258.95,259.0,258.51,259.0,1990.0,246.7183,246.7659,246.2991,246.7659,1990.0
2023-07-18 10:40:00,259.39,259.39,258.49,258.49,2211.0,247.1375,247.1375,246.28,246.28,2211.0
2023-07-18 10:45:00,258.49,259.05,258.49,258.8,1660.0,246.28,246.8136,246.28,246.5754,1660.0
2023-07-18 10:50:00,258.96,259.18,258.96,259.0,729.0,246.7278,246.9374,246.7278,246.7659,729.0
2023-07-18 10:55:00,259.07,259.07,258.82,258.82,2202.0,246.8326,246.8326,246.5944,246.5944,2202.0
2023-07-18 11:00:00,258.79,258.86,258.34,258.34,1695.0,246.5658,246.6325,246.1371,246.1371,1695.0
2023-07-18 11:05:00,258.37,258.75,258.37,258.69,1211.0,246.1657,246.5277,246.1657,246.4706,1211.0
2023-07-18 11:10:00,258.75,258.92,258.66,258.68,1412.0,246.5277,246.6897,246.442,246.461,1412.0
2023-07-18 11:15:00,258.85,258.98,258.65,258.75,1645.0,246.623,246.7469,246.4325,246.5277,1645.0
2023-07-18 11:20:00,258.61,259.0,258.61,259.0,1467.0,246.3943,246.7659,246.3943,246.7659,1467.0
2023-07-18 11:25:00,258.9,259.0,258.85,258.9,1400.0,246.6706,246.7659,246.623,246.6706,1400.0
2023-07-18 11:30:00,258.85,258.92,258.32,258.32,2301.0,246.623,246.6897,246.118,246.118,2301.0
2023-07-18 11:35:00,258.09,258.19,257.97,258.19,1600.0,245.8989,245.9942,245.7846,245.9942,1600.0
2023-07-18 11:40:00,258.09,258.09,257.28,257.3,1737.0,245.8989,245.8989,245.1272,245.1462,1737.0
2023-07-18 11:45:00,257.18,257.38,257.09,257.38,940.0,245.0319,245.2224,244.9461,245.2224,940.0
2023-07-18 11:50:00,257.57,257.69,257.39,257.39,625.0,245.4035,245.5178,245.232,245.232,625.0
2023-07-18 11:55:00,257.59,257.77,257.58,257.77,600.0,245.4225,245.594,245.413,245.594,600.0
2023-07-18 12:00:00,257.9,257.9,257.51,257.56,900.0,245.7179,245.7179,245.3463,245.3939,900.0
2023-07-18 12:05:00,257.45,257.45,257.17,257.17,700.0,245.2891,245.2891,245.0224,245.0224,700.0
2023-07-18 12:10:00,257.17,257.54,257.17,257.41,2122.0,245.0224,245.3749,245.0224,245.251,2122.0
2023-07-18 12:15:00,257.66,257.9,257.65,257.9,600.0,245.4892,245.7179,245.4797,245.7179,600.0
2023-07-18 12:20:00,257.7,257.7,257.31,257.31,1700.0,245.5273,245.5273,245.1557,245.1557,1700.0
2023-07-18 12:25:00,257.56,257.66,257.55,257.66,400.0,245.3939,245.4892,245.3844,245.4892,400.0
2023-07-18 12:30:00,257.68,257.8,257.04,257.04,2256.0,245.5083,245.6226,244.8985,244.8985,2256.0
2023-07-18 12:35:00,257.26,257.58,257.12,257.58,2101.0,245.1081,245.413,244.9747,245.413,2101.0
2023-07-18 12:40:00,257.5,257.62,257.5,257.51,800.0,245.3368,245.4511,245.3368,245.3463,800.0
2023-07-18 12:45:00,257.6,257.71,257.43,257.71,3100.0,245.4321,245.5369,245.2701,245.5369,3100.0
2023-07-18 12:50:00,257.77,258.14,257.77,258.13,1351.0,245.594,245.9465,245.594,245.937,1351.0
2023-07-18 12:55:00,258.21,258.64,258.21,258.58,2201.0,246.0132,246.4229,246.0132,246.3658,2201.0
2023-07-18 13:00:00,258.48,258.61,258.26,258.26,1640.0,246.2705,246.3943,246.0609,246.0609,1640.0
2023-07-18 13:05:00,258.36,258.43,258.26,258.4,981.0,246.1562,246.2228,246.0609,246.1943,981.0
2023-07-18 13:10:00,258.26,258.52,258.2,258.52,3200.0,246.0609,246.3086,246.0037,246.3086,3200.0
2023-07-18 13:15:00,258.63,259.36,258.51,259.36,10469.0,246.4134,247.1089,246.2991,247.1089,10469.0
2023-07-18 13:20:00,259.38,259.43,258.65,258.65,11631.0,247.128,247.1756,246.4325,246.4325,11631.0
2023-07-18 13:25:00,258.8,258.91,258.51,258.51,1000.0,246.5754,246.6802,246.2991,246.2991,1000.0
2023-07-18 13:30:00,258.66,258.66,258.05,258.14,2950.0,246.442,246.442,245.8608,245.9465,2950.0
2023-07-18 13:35:00,258.13,258.13,257.74,257.93,974.0,245.937,245.937,245.5654,245.7465,974.0
2023-07-18 13:40:00,257.88,258.13,257.77,257.96,2843.0,245.6988,245.937,245.594,245.775,2843.0
2023-07-18 13:45:00,257.85,257.92,257.65,257.69,1945.0,245.6702,245.7369,245.4797,245.5178,1945.0
2023-07-18 13:50:00,257.92,258.0,257.8,257.86,1300.0,245.7369,245.8132,245.6226,245.6798,1300.0
2023-07-18 13:55:00,258.01,258.13,257.87,258.01,1825.0,245.8227,245.937,245.6893,245.8227,1825.0
2023-07-18 14:00:00,258.13,258.39,258.02,258.39,3384.0,245.937,246.1847,245.8322,246.1847,3384.0
2023-07-18 14:05:00,258.48,258.48,257.97,258.05,2192.0,246.2705,246.2705,245.7846,245.8608,2192.0
2023-07-18 14:10:00,258.07,258.24,257.89,258.16,3036.0,245.8798,246.0418,245.7084,245.9656,3036.0
2023-07-18 14:15:00,258.06,258.24,257.95,258.24,2066.0,245.8703,246.0418,245.7655,246.0418,2066.0
2023-07-18 14:20:00,258.25,258.61,258.14,258.61,2800.0,246.0513,246.3943,245.9465,246.3943,2800.0
2023-07-18 14:25:00,258.68,259.02,258.59,259.01,2054.0,246.461,246.785,246.3753,246.7754,2054.0
2023-07-18 14:30:00,259.02,259.03,258.72,258.84,2315.0,246.785,246.7945,246.4991,246.6135,2315.0
2023-07-18 14:35:00,258.71,258.74,258.61,258.61,2068.0,246.4896,246.5182,246.3943,246.3943,2068.0
2023-07-18 14:40:00,258.55,258.55,258.29,258.29,2736.0,246.3372,246.3372,246.0895,246.0895,2736.0
2023-07-18 14:45:00,258.62,258.66,258.26,258.42,1202.0,246.4039,246.442,246.0609,246.2133,1202.0
2023-07-18 14:50:00,258.38,258.41,258.15,258.35,1275.0,246.1752,246.2038,245.9561,246.1466,1275.0
2023-07-18 14:55:00,258.2,258.33,258.16,258.26,1400.0,246.0037,246.1276,245.9656,246.0609,1400.0
2023-07-18 15:00:00,258.42,258.62,258.33,258.62,1513.0,246.2133,246.4039,246.1276,246.4039,1513.0
2023-07-18 15:05:00,258.67,258.95,258.67,258.94,804.0,246.4515,246.7183,246.4515,246.7088,804.0
2023-07-18 15:10:00,258.99,259.24,258.9,259.01,2672.0,246.7564,246.9946,246.6706,246.7754,2672.0
2023-07-18 15:15:00,259.23,259.36,259.22,259.36,2267.0,246.9851,247.1089,246.9755,247.1089,2267.0
2023-07-18 15:20:00,259.36,259.42,259.14,259.35,2399.0,247.1089,247.1661,246.8993,247.0994,2399.0
2023-07-18 15:25:00,259.36,259.36,258.98,258.98,2701.0,247.1089,247.1089,246.7469,246.7469,2701.0
2023-07-18 15:30:00,258.96,258.96,258.63,258.78,4111.0,246.7278,246.7278,246.4134,246.5563,4111.0
2023-07-18 15:35:00,258.83,258.94,258.65,258.81,5351.0,246.604,246.7088,246.4325,246.5849,5351.0
2023-07-18 15:40:00,258.85,259.19,258.85,259.18,3808.0,246.623,246.9469,246.623,246.9374,3808.0
2023-07-18 15:45:00,259.24,259.52,259.22,259.36,11117.0,246.9946,247.2614,246.9755,247.1089,11117.0
2023-07-18 15:50:00,259.3,259.31,258.99,259.11,8347.0,247.0517,247.0613,246.7564,246.8707,8347.0
2023-07-18 15:55:00,259.09,259.46,258.94,259.16,56088.0,246.8517,247.2042,246.7088,246.9184,56088.0
2023-07-19 09:30:00,256.9,258.83,256.19,258.09,16799.0,244.7651,246.604,244.0887,245.8989,16799.0
2023-07-19 09:35:00,258.08,258.89,257.23,257.23,3722.0,245.8894,246.6611,245.0795,245.0795,3722.0
2023-07-19 09:40:00,257.24,257.57,256.84,257.56,2574.0,245.0891,245.4035,244.7079,245.3939,2574.0
2023-07-19 09:45:00,257.2,257.38,257.0,257.37,1642.0,245.0509,245.2224,244.8604,245.2129,1642.0
2023-07-19 09:50:00,257.58,258.21,257.58,257.8,2272.0,245.413,246.0132,245.413,245.6226,2272.0
2023-07-19 09:55:00,257.75,258.56,257.74,258.55,4453.0,245.575,246.3467,245.5654,246.3372,4453.0
2023-07-19 10:00:00,258.63,258.83,258.44,258.46,2070.0,246.4134,246.604,246.2324,246.2514,2070.0
2023-07-19 10:05:00,258.44,258.72,258.33,258.55,2034.0,246.2324,246.4991,246.1276,246.3372,2034.0
2023-07-19 10:10:00,258.66,258.79,258.6,258.74,611.0,246.442,246.5658,246.3848,246.5182,611.0
2023-07-19 10:15:00,258.66,259.03,258.65,258.78,2243.0,246.442,246.7945,246.4325,246.5563,2243.0
2023-07-19 10:20:00,258.63,259.22,258.45,259.19,3019.0,246.4134,246.9755,246.2419,246.9469,3019.0
2023-07-19 10:25:00,259.23,259.67,259.0,259.13,4466.0,246.9851,247.4043,246.7659,246.8898,4466.0
2023-07-19 10:30:00,259.2,259.27,258.99,258.99,4056.0,246.9565,247.0232,246.7564,246.7564,4056.0
2023-07-19 10:35:00,259.09,259.11,258.15,258.15,2481.0,246.8517,246.8707,245.9561,245.9561,2481.0
2023-07-19 10:40:00,258.0,258.48,257.91,258.48,4153.0,245.8132,246.2705,245.7274,246.2705,4153.0
2023-07-19 10:45:00,258.51,258.87,258.07,258.07,8271.0,246.2991,246.6421,245.8798,245.8798,8271.0
2023-07-19 10:50:00,258.26,258.5,257.51,257.54,3936.0,246.0609,246.2895,245.3463,245.3749,3936.0
2023-07-19 10:55:00,256.92,257.59,256.92,257.38,2079.0,244.7842,245.4225,244.7842,245.2224,2079.0
2023-07-19 11:00:00,257.62,258.02,257.44,258.02,1649.0,245.4511,245.8322,245.2796,245.8322,1649.0
2023-07-19 11:05:00,258.05,258.06,257.92,257.92,1129.0,245.8608,245.8703,245.7369,245.7369,1129.0
2023-07-19 11:10:00,257.98,257.99,257.77,257.97,1646.0,245.7941,245.8036,245.594,245.7846,1646.0
2023-07-19 11:15:00,257.86,257.99,257.62,257.78,3714.0,245.6798,245.8036,245.4511,245.6035,3714.0
2023-07-19 11:20:00,257.79,257.81,257.29,257.29,19814.0,245.6131,245.6321,245.1367,245.1367,19814.0
2023-07-19 11:25:00,257.28,257.35,257.18,257.25,4108.0,245.1272,245.1939,245.0319,245.0986,4108.0
2023-07-19 11:30:00,257.28,257.49,257.17,257.3,9674.0,245.1272,245.3272,245.0224,245.1462,9674.0
2023-07-19 11:35:00,257.3,257.44,257.1,257.31,7426.0,245.1462,245.2796,244.9557,245.1557,7426.0
2023-07-19 11:40:00,257.3,257.37,257.23,257.31,2210.0,245.1462,245.2129,245.0795,245.1557,2210.0
2023-07-19 11:45:00,257.31,257.32,256.87,257.13,4442.0,245.1557,245.1653,244.7365,244.9843,4442.0
2023-07-19 11:50:00,257.04,257.04,256.79,256.98,2745.0,244.8985,244.8985,244.6603,244.8413,2745.0
2023-07-19 11:55:00,256.97,257.19,256.95,257.13,3353.0,244.8318,245.0414,244.8128,244.9843,3353.0
2023-07-19 12:00:00,257.13,257.21,256.67,256.67,3705.0,244.9843,245.0605,244.546,244.546,3705.0
2023-07-19 12:05:00,256.55,256.98,256.55,256.98,3225.0,244.4316,244.8413,244.4316,244.8413,3225.0
2023-07-19 12:10:00,257.13,257.14,257.08,257.08,325.0,244.9843,244.9938,244.9366,244.9366,325.0
2023-07-19 12:15:00,257.21,257.43,257.21,257.41,608.0,245.0605,245.2701,245.0605,245.251,608.0
2023-07-19 12:20:00,257.33,257.76,257.3,257.71,1504.0,245.1748,245.5845,245.1462,245.5369,1504.0
2023-07-19 12:25:00,257.56,257.99,257.56,257.65,2216.0,245.3939,245.8036,245.3939,245.4797,2216.0
2023-07-19 12:30:00,257.19,257.19,256.93,256.93,408.0,245.0414,245.0414,244.7937,244.7937,408.0
2023-07-19 12:35:00,257.14,257.14,256.93,256.93,397.0,244.9938,244.9938,244.7937,244.7937,397.0
2023-07-19 12:40:00,256.88,257.13,256.88,257.06,2004.0,244.7461,244.9843,244.7461,244.9176,2004.0
2023-07-19 12:45:00,256.95,257.66,256.92,257.66,2531.0,244.8128,245.4892,244.7842,245.4892,2531.0
2023-07-19 12:50:00,257.83,258.54,257.67,258.54,5167.0,245.6512,246.3276,245.4987,246.3276,5167.0
2023-07-19 12:55:00,258.34,258.92,258.34,258.79,2789.0,246.1371,246.6897,246.1371,246.5658,2789.0
2023-07-19 13:00:00,258.85,259.13,258.82,259.04,4868.0,246.623,246.8898,246.5944,246.804,4868.0
2023-07-19 13:05:00,259.01,259.03,258.85,258.91,2352.0,246.7754,246.7945,246.623,246.6802,2352.0
2023-07-19 13:10:00,259.04,259.18,258.96,259.18,3708.0,246.804,246.9374,246.7278,246.9374,3708.0
2023-07-19 13:15:00,259.19,259.45,258.98,259.34,5534.0,246.9469,247.1947,246.7469,247.0899,5534.0
2023-07-19 13:20:00,259.22,259.25,258.85,258.85,2570.0,246.9755,247.0041,246.623,246.623,2570.0
2023-07-19 13:25:00,258.69,258.97,258.69,258.94,1778.0,246.4706,246.7373,246.4706,246.7088,1778.0
2023-07-19 13:30:00,258.95,259.05,258.95,258.99,883.0,246.7183,246.8136,246.7183,246.7564,883.0
2023-07-19 13:35:00,258.99,258.99,258.55,258.56,1211.0,246.7564,246.7564,246.3372,246.3467,1211.0
2023-07-19 13:40:00,258.56,258.86,258.56,258.86,1525.0,246.3467,246.6325,246.3467,246.6325,1525.0
2023-07-19 13:45:00,258.86,258.86,258.57,258.57,900.0,246.6325,246.6325,246.3562,246.3562,900.0
2023-07-19 13:50:00,258.51,258.53,258.39,258.44,1329.0,246.2991,246.3181,246.1847,246.2324,1329.0
2023-07-19 13:55:00,258.28,258.51,258.28,258.51,2808.0,246.0799,246.2991,246.0799,246.2991,2808.0
2023-07-19 14:00:00,258.6,258.6,258.42,258.48,1522.0,246.3848,246.3848,246.2133,246.2705,1522.0
2023-07-19 14:05:00,258.43,258.43,258.07,258.07,2297.0,246.2228,246.2228,245.8798,245.8798,2297.0
2023-07-19 14:10:00,258.07,258.34,258.07,258.22,3424.0,245.8798,246.1371,245.8798,246.0228,3424.0
2023-07-19 14:15:00,258.25,258.42,258.24,258.27,2466.0,246.0513,246.2133,246.0418,246.0704,2466.0
2023-07-19 14:20:00,258.24,258.29,258.03,258.19,2156.0,246.0418,246.0895,245.8417,245.9942,2156.0
2023-07-19 14:25:00,258.15,258.33,258.15,258.31,987.0,245.9561,246.1276,245.9561,246.1085,987.0
2023-07-19 14:30:00,258.37,258.63,258.36,258.56,1108.0,246.1657,246.4134,246.1562,246.3467,1108.0
2023-07-19 14:35:00,258.44,258.58,258.36,258.49,985.0,246.2324,246.3658,246.1562,246.28,985.0
2023-07-19 14:40:00,258.52,258.53,258.43,258.43,2006.0,246.3086,246.3181,246.2228,246.2228,2006.0
2023-07-19 14:45:00,258.5,258.52,258.43,258.47,1126.0,246.2895,246.3086,246.2228,246.261,1126.0
2023-07-19 14:50:00,258.38,258.39,258.03,258.16,5423.0,246.1752,246.1847,245.8417,245.9656,5423.0
2023-07-19 14:55:00,258.27,258.42,258.02,258.22,4188.0,246.0704,246.2133,245.8322,246.0228,4188.0
2023-07-19 15:00:00,258.19,258.6,258.19,258.6,1488.0,245.9942,246.3848,245.9942,246.3848,1488.0
2023-07-19 15:05:00,258.47,258.47,258.35,258.44,1390.0,246.261,246.261,246.1466,246.2324,1390.0
2023-07-19 15:10:00,258.36,258.44,258.32,258.32,600.0,246.1562,246.2324,246.118,246.118,600.0
2023-07-19 15:15:00,258.41,258.53,258.32,258.46,2618.0,246.2038,246.3181,246.118,246.2514,2618.0
2023-07-19 15:20:00,258.45,258.53,258.39,258.46,1748.0,246.2419,246.3181,246.1847,246.2514,1748.0
2023-07-19 15:25:00,258.47,258.74,258.47,258.6,2299.0,246.261,246.5182,246.261,246.3848,2299.0
2023-07-19 15:30:00,258.49,258.75,258.45,258.7,3220.0,246.28,246.5277,246.2419,246.4801,3220.0
2023-07-19 15:35:00,258.67,258.67,258.36,258.58,3541.0,246.4515,246.4515,246.1562,246.3658,3541.0
2023-07-19 15:40:00,258.76,258.9,258.69,258.88,2513.0,246.5373,246.6706,246.4706,246.6516,2513.0
2023-07-19 15:45:00,258.77,258.91,258.68,258.91,2554.0,246.5468,246.6802,246.461,246.6802,2554.0
2023-07-19 15:50:00,258.94,259.08,258.88,258.95,8829.0,246.7088,246.8421,246.6516,246.7183,8829.0
2023-07-19 15:55:00,258.99,259.1,258.51,258.51,37853.0,246.7564,246.8612,246.2991,246.2991,37853.0
2023-07-20 09:30:00,259.65,259.65,258.0,258.44,12903.0,247.3852,247.3852,245.8132,246.2324,12903.0
2023-07-20 09:35:00,258.45,258.87,258.36,258.4,4817.0,246.2419,246.6421,246.1562,246.1943,4817.0
2023-07-20 09:40:00,258.03,258.47,257.81,257.99,13747.0,245.8417,246.261,245.6321,245.8036,13747.0
2023-07-20 09:45:00,258.26,259.29,258.03,259.06,11454.0,246.0609,247.0422,245.8417,246.8231,11454.0
2023-07-20 09:50:00,259.24,259.91,259.24,259.69,3951.0,246.9946,247.6329,246.9946,247.4233,3951.0
2023-07-20 09:55:00,259.25,259.43,258.84,259.22,2765.0,247.0041,247.1756,246.6135,246.9755,2765.0
2023-07-20 10:00:00,259.39,259.59,258.87,259.19,3705.0,247.1375,247.3281,246.6421,246.9469,3705.0
2023-07-20 10:05:00,259.08,259.42,259.0,259.21,2200.0,246.8421,247.1661,246.7659,246.966,2200.0
2023-07-20 10:10:00,258.88,258.93,257.62,257.74,5533.0,246.6516,246.6992,245.4511,245.5654,5533.0
2023-07-20 10:15:00,257.53,257.89,257.35,257.81,5130.0,245.3654,245.7084,245.1939,245.6321,5130.0
2023-07-20 10:20:00,257.84,257.84,257.3,257.41,3050.0,245.6607,245.6607,245.1462,245.251,3050.0
2023-07-20 10:25:00,257.48,257.71,257.21,257.66,2756.0,245.3177,245.5369,245.0605,245.4892,2756.0
2023-07-20 10:30:00,257.66,257.84,257.41,257.76,2500.0,245.4892,245.6607,245.251,245.5845,2500.0
2023-07-20 10:35:00,257.73,257.94,257.34,257.35,4388.0,245.5559,245.756,245.1843,245.1939,4388.0
2023-07-20 10:40:00,257.48,257.59,257.22,257.34,1600.0,245.3177,245.4225,245.07,245.1843,1600.0
2023-07-20 10:45:00,257.34,257.99,257.34,257.83,3553.0,245.1843,245.8036,245.1843,245.6512,3553.0
2023-07-20 10:50:00,257.85,258.85,257.85,258.79,3800.0,245.6702,246.623,245.6702,246.5658,3800.0
2023-07-20 10:55:00,258.57,258.57,258.23,258.26,1813.0,246.3562,246.3562,246.0323,246.0609,1813.0
2023-07-20 11:00:00,258.4,258.96,258.24,258.96,8918.0,246.1943,246.7278,246.0418,246.7278,8918.0
2023-07-20 11:05:00,259.13,259.3,258.9,259.24,2800.0,246.8898,247.0517,246.6706,246.9946,2800.0
2023-07-20 11:10:00,259.35,259.58,259.0,259.29,2928.0,247.0994,247.3185,246.7659,247.0422,2928.0
2023-07-20 11:15:00,259.15,259.59,259.13,259.51,4300.0,246.9088,247.3281,246.8898,247.2518,4300.0
2023-07-20 11:20:00,259.51,259.67,259.29,259.29,1800.0,247.2518,247.4043,247.0422,247.0422,1800.0
2023-07-20 11:25:00,259.42,259.61,259.32,259.41,2859.0,247.1661,247.3471,247.0708,247.1566,2859.0
2023-07-20 11:30:00,259.42,259.43,259.02,259.02,2502.0,247.1661,247.1756,246.785,246.785,2502.0
2023-07-20 11:35:00,259.25,259.65,259.12,259.65,4760.0,247.0041,247.3852,246.8803,247.3852,4760.0
2023-07-20 11:40:00,259.43,259.65,259.27,259.28,1670.0,247.1756,247.3852,247.0232,247.0327,1670.0
2023-07-20 11:45:00,259.29,259.43,259.19,259.31,1397.0,247.0422,247.1756,246.9469,247.0613,1397.0
2023-07-20 11:50:00,259.08,259.5,259.07,259.5,2161.0,246.8421,247.2423,246.8326,247.2423,2161.0
2023-07-20 11:55:00,259.38,259.6,259.32,259.32,2927.0,247.128,247.3376,247.0708,247.0708,2927.0
2023-07-20 12:00:00,259.32,259.45,259.32,259.4,828.0,247.0708,247.1947,247.0708,247.147,828.0
2023-07-20 12:05:00,259.47,259.75,259.47,259.7,2502.0,247.2137,247.4805,247.2137,247.4329,2502.0
2023-07-20 12:10:00,259.69,259.91,259.64,259.66,1920.0,247.4233,247.6329,247.3757,247.3947,1920.0
2023-07-20 12:15:00,259.72,259.96,259.72,259.82,1400.0,247.4519,247.6806,247.4519,247.5472,1400.0
2023-07-20 12:20:00,259.71,259.71,259.37,259.37,586.0,247.4424,247.4424,247.1184,247.1184,586.0
2023-07-20 12:25:00,259.49,259.7,259.33,259.39,3436.0,247.2328,247.4329,247.0803,247.1375,3436.0
2023-07-20 12:30:00,259.36,259.4,259.09,259.19,3270.0,247.1089,247.147,246.8517,246.9469,3270.0
2023-07-20 12:35:00,259.17,259.33,258.97,259.02,994.0,246.9279,247.0803,246.7373,246.785,994.0
2023-07-20 12:40:00,259.06,259.25,258.94,259.04,2766.0,246.8231,247.0041,246.7088,246.804,2766.0
2023-07-20 12:45:00,259.0,259.23,259.0,259.14,1735.0,246.7659,246.9851,246.7659,246.8993,1735.0
2023-07-20 12:50:00,259.18,259.35,259.03,259.2,5480.0,246.9374,247.0994,246.7945,246.9565,5480.0
2023-07-20 12:55:00,259.14,259.26,259.08,259.08,1594.0,246.8993,247.0136,246.8421,246.8421,1594.0
2023-07-20 13:00:00,259.08,259.2,258.97,259.03,2685.0,246.8421,246.9565,246.7373,246.7945,2685.0
2023-07-20 13:05:00,258.99,259.17,258.88,258.88,1200.0,246.7564,246.9279,246.6516,246.6516,1200.0
2023-07-20 13:10:00,258.95,259.28,258.95,259.16,4203.0,246.7183,247.0327,246.7183,246.9184,4203.0
2023-07-20 13:15:00,259.25,259.25,258.78,258.96,3600.0,247.0041,247.0041,246.5563,246.7278,3600.0
2023-07-20 13:20:00,258.89,259.08,258.89,258.94,1900.0,246.6611,246.8421,246.6611,246.7088,1900.0
2023-07-20 13:25:00,259.03,259.37,259.03,259.22,2800.0,246.7945,247.1184,246.7945,246.9755,2800.0
2023-07-20 13:30:00,259.24,259.32,259.22,259.3,600.0,246.9946,247.0708,246.9755,247.0517,600.0
2023-07-20 13:35:00,259.31,259.31,258.86,258.9,2404.0,247.0613,247.0613,246.6325,246.6706,2404.0
2023-07-20 13:40:00,258.8,258.99,258.77,258.97,1524.0,246.5754,246.7564,246.5468,246.7373,1524.0
2023-07-20 13:45:00,259.0,259.0,258.87,258.87,600.0,246.7659,246.7659,246.6421,246.6421,600.0
2023-07-20 13:50:00,258.85,258.93,258.76,258.8,2400.0,246.623,246.6992,246.5373,246.5754,2400.0
2023-07-20 13:55:00,258.79,258.98,258.74,258.82,2701.0,246.5658,246.7469,246.5182,246.5944,2701.0
2023-07-20 14:00:00,258.82,258.84,258.63,258.76,4666.0,246.5944,246.6135,246.4134,246.5373,4666.0
2023-07-20 14:05:00,258.73,258.89,258.72,258.88,1701.0,246.5087,246.6611,246.4991,246.6516,1701.0
2023-07-20 14:10:00,258.86,258.86,258.61,258.7,3258.0,246.6325,246.6325,246.3943,246.4801,3258.0
2023-07-20 14:15:00,258.66,258.79,258.58,258.63,3234.0,246.442,246.5658,246.3658,246.4134,3234.0
2023-07-20 14:20:00,258.6,259.3,258.59,259.24,5142.0,246.3848,247.0517,246.3753,246.9946,5142.0
2023-07-20 14:25:00,259.21,259.35,259.07,259.07,2267.0,246.966,247.0994,246.8326,246.8326,2267.0
2023-07-20 14:30:00,259.04,259.49,259.04,259.49,2400.0,246.804,247.2328,246.804,247.2328,2400.0
2023-07-20 14:35:00,259.61,259.76,259.57,259.6,2666.0,247.3471,247.49,247.309,247.3376,2666.0
2023-07-20 14:40:00,259.59,259.59,259.3,259.3,2277.0,247.3281,247.3281,247.0517,247.0517,2277.0
2023-07-20 14:45:00,259.4,259.69,259.4,259.63,1350.0,247.147,247.4233,247.147,247.3662,1350.0
2023-07-20 14:50:00,259.68,259.77,259.41,259.42,3537.0,247.4138,247.4995,247.1566,247.1661,3537.0
2023-07-20 14:55:00,259.4,259.5,259.2,259.31,1805.0,247.147,247.2423,246.9565,247.0613,1805.0
2023-07-20 15:00:00,259.19,259.4,259.07,259.25,2705.0,246.9469,247.147,246.8326,247.0041,2705.0
2023-07-20 15:05:00,259.2,259.34,259.1,259.21,1831.0,246.9565,247.0899,246.8612,246.966,1831.0
2023-07-20 15:10:00,259.27,259.53,259.27,259.5,3909.0,247.0232,247.2709,247.0232,247.2423,3909.0
2023-07-20 15:15:00,259.5,259.53,259.28,259.49,3044.0,247.2423,247.2709,247.0327,247.2328,3044.0
2023-07-20 15:20:00,259.48,259.54,259.4,259.43,2820.0,247.2232,247.2804,247.147,247.1756,2820.0
2023-07-20 15:25:00,259.44,259.57,259.27,259.57,5016.0,247.1851,247.309,247.0232,247.309,5016.0
2023-07-20 15:30:00,259.56,259.68,259.5,259.53,6881.0,247.2995,247.4138,247.2423,247.2709,6881.0
2023-07-20 15:35:00,259.53,259.53,259.26,259.45,3600.0,247.2709,247.2709,247.0136,247.1947,3600.0
2023-07-20 15:40:00,259.37,259.39,259.17,259.17,4877.0,247.1184,247.1375,246.9279,246.9279,4877.0
2023-07-20 15:45:00,259.2,259.42,259.2,259.31,5003.0,246.9565,247.1661,246.9565,247.0613,5003.0
2023-07-20 15:50:00,259.31,259.68,259.29,259.61,12892.0,247.0613,247.4138,247.0422,247.3471,12892.0
2023-07-20 15:55:00,259.62,260.0,259.51,259.97,48151.0,247.3566,247.7187,247.2518,247.6901,48151.0
2023-07-21 09:30:00,260.75,261.0,259.5,259.5,25272.0,248.4333,248.6714,247.2423,247.2423,25272.0
2023-07-21 09:35:00,259.49,259.75,258.38,259.49,7854.0,247.2328,247.4805,246.1752,247.2328,7854.0
2023-07-21 09:40:00,259.83,259.83,258.1,258.57,4562.0,247.5567,247.5567,245.9084,246.3562,4562.0
2023-07-21 09:45:00,258.58,258.58,257.7,258.55,6757.0,246.3658,246.3658,245.5273,246.3372,6757.0
2023-07-21 09:50:00,258.63,259.25,258.56,258.93,10433.0,246.4134,247.0041,246.3467,246.6992,10433.0
2023-07-21 09:55:00,259.14,259.42,258.96,259.33,3391.0,246.8993,247.1661,246.7278,247.0803,3391.0
2023-07-21 10:00:00,259.51,259.85,259.07,259.7,7935.0,247.2518,247.5758,246.8326,247.4329,7935.0
2023-07-21 10:05:00,259.7,259.73,259.36,259.63,6192.0,247.4329,247.4614,247.1089,247.3662,6192.0
2023-07-21 10:10:00,259.69,259.79,259.46,259.7,2754.0,247.4233,247.5186,247.2042,247.4329,2754.0
2023-07-21 10:15:00,259.72,260.04,259.7,260.04,4539.0,247.4519,247.7568,247.4329,247.7568,4539.0
2023-07-21 10:20:00,260.14,260.62,260.14,260.34,4075.0,247.8521,248.3094,247.8521,248.0426,4075.0
2023-07-21 10:25:00,260.41,260.41,259.64,259.64,7824.0,248.1093,248.1093,247.3757,247.3757,7824.0
2023-07-21 10:30:00,259.57,259.85,259.25,259.69,6326.0,247.309,247.5758,247.0041,247.4233,6326.0
2023-07-21 10:35:00,259.71,259.99,259.71,259.88,3254.0,247.4424,247.7092,247.4424,247.6044,3254.0
2023-07-21 10:40:00,259.9,260.26,259.66,260.16,8323.0,247.6234,247.9664,247.3947,247.8711,8323.0
2023-07-21 10:45:00,260.03,260.04,259.66,259.81,4256.0,247.7473,247.7568,247.3947,247.5377,4256.0
2023-07-21 10:50:00,259.81,260.09,259.6,259.85,4354.0,247.5377,247.8044,247.3376,247.5758,4354.0
2023-07-21 10:55:00,259.99,260.0,259.62,259.62,2600.0,247.7092,247.7187,247.3566,247.3566,2600.0
2023-07-21 11:00:00,259.62,259.92,259.51,259.84,4464.0,247.3566,247.6425,247.2518,247.5662,4464.0
2023-07-21 11:05:00,259.94,260.39,259.94,260.28,3099.0,247.6615,248.0903,247.6615,247.9855,3099.0
2023-07-21 11:10:00,260.28,260.29,259.92,259.92,2203.0,247.9855,247.995,247.6425,247.6425,2203.0
2023-07-21 11:15:00,259.88,260.37,259.88,260.21,1244.0,247.6044,248.0712,247.6044,247.9188,1244.0
2023-07-21 11:20:00,260.29,260.38,260.16,260.23,6172.0,247.995,248.0807,247.8711,247.9378,6172.0
2023-07-21 11:25:00,260.3,260.34,260.16,260.24,3280.0,248.0045,248.0426,247.8711,247.9473,3280.0
2023-07-21 11:30:00,260.35,260.39,259.64,259.75,1800.0,248.0522,248.0903,247.3757,247.4805,1800.0
2023-07-21 11:35:00,259.78,260.28,259.78,260.03,2025.0,247.5091,247.9855,247.5091,247.7473,2025.0
2023-07-21 11:40:00,260.02,260.04,259.77,259.9,3908.0,247.7377,247.7568,247.4995,247.6234,3908.0
2023-07-21 11:45:00,260.0,260.12,259.84,260.12,2782.0,247.7187,247.833,247.5662,247.833,2782.0
2023-07-21 11:50:00,260.2,260.38,259.84,259.84,2361.0,247.9092,248.0807,247.5662,247.5662,2361.0
2023-07-21 11:55:00,259.72,260.5,259.72,260.45,3090.0,247.4519,248.1951,247.4519,248.1474,3090.0
2023-07-21 12:00:00,260.42,260.42,260.12,260.13,2836.0,248.1188,248.1188,247.833,247.8425,2836.0
2023-07-21 12:05:00,259.96,260.04,259.82,260.04,2205.0,247.6806,247.7568,247.5472,247.7568,2205.0
2023-07-21 12:10:00,260.1,260.11,259.89,259.99,1802.0,247.814,247.8235,247.6139,247.7092,1802.0
2023-07-21 12:15:00,260.1,260.18,260.04,260.11,5334.0,247.814,247.8902,247.7568,247.8235,5334.0
2023-07-21 12:20:00,259.99,260.09,259.89,259.89,1730.0,247.7092,247.8044,247.6139,247.6139,1730.0
2023-07-21 12:25:00,259.76,259.78,259.29,259.29,900.0,247.49,247.5091,247.0422,247.0422,900.0
2023-07-21 12:30:00,259.22,259.53,259.18,259.44,2600.0,246.9755,247.2709,246.9374,247.1851,2600.0
2023-07-21 12:35:00,259.23,259.23,259.04,259.18,3496.0,246.9851,246.9851,246.804,246.9374,3496.0
2023-07-21 12:40:00,259.1,259.45,259.1,259.34,3825.0,246.8612,247.1947,246.8612,247.0899,3825.0
2023-07-21 12:45:00,259.28,259.3,259.05,259.17,7533.0,247.0327,247.0517,246.8136,246.9279,7533.0
2023-07-21 12:50:00,259.27,259.65,259.27,259.53,800.0,247.0232,247.3852,247.0232,247.2709,800.0
2023-07-21 12:55:00,259.44,259.64,259.44,259.64,700.0,247.1851,247.3757,247.1851,247.3757,700.0
2023-07-21 13:00:00,259.57,260.0,259.57,259.98,2816.0,247.309,247.7187,247.309,247.6996,2816.0
2023-07-21 13:05:00,260.1,260.57,259.92,260.44,5072.0,247.814,248.2618,247.6425,248.1379,5072.0
2023-07-21 13:10:00,260.36,260.56,260.35,260.43,4701.0,248.0617,248.2522,248.0522,248.1284,4701.0
2023-07-21 13:15:00,260.47,260.64,260.47,260.5,3390.0,248.1665,248.3285,248.1665,248.1951,3390.0
2023-07-21 13:20:00,260.5,260.51,260.25,260.26,1603.0,248.1951,248.2046,247.9569,247.9664,1603.0
2023-07-21 13:25:00,260.3,260.3,260.13,260.16,1500.0,248.0045,248.0045,247.8425,247.8711,1500.0
2023-07-21 13:30:00,260.26,260.26,260.02,260.13,841.0,247.9664,247.9664,247.7377,247.8425,841.0
2023-07-21 13:35:00,260.18,260.54,260.18,260.42,3116.0,247.8902,248.2332,247.8902,248.1188,3116.0
2023-07-21 13:40:00,260.38,260.45,260.37,260.39,500.0,248.0807,248.1474,248.0712,248.0903,500.0
2023-07-21 13:45:00,260.41,260.41,260.31,260.36,1016.0,248.1093,248.1093,248.014,248.0617,1016.0
2023-07-21 13:50:00,260.34,260.67,260.34,260.67,1455.0,248.0426,248.357,248.0426,248.357,1455.0
2023-07-21 13:55:00,260.65,260.68,260.53,260.63,800.0,248.338,248.3666,248.2236,248.3189,800.0
2023-07-21 14:00:00,260.65,260.65,260.39,260.42,2634.0,248.338,248.338,248.0903,248.1188,2634.0
2023-07-21 14:05:00,260.08,260.19,260.08,260.12,700.0,247.7949,247.8997,247.7949,247.833,700.0
2023-07-21 14:10:00,260.13,260.13,259.74,259.74,1500.0,247.8425,247.8425,247.471,247.471,1500.0
2023-07-21 14:15:00,259.75,260.02,259.75,260.02,3263.0,247.4805,247.7377,247.4805,247.7377,3263.0
2023-07-21 14:20:00,260.05,260.05,259.81,259.81,1028.0,247.7663,247.7663,247.5377,247.5377,1028.0
2023-07-21 14:25:00,259.92,260.02,259.8,260.01,3609.0,247.6425,247.7377,247.5281,247.7282,3609.0
2023-07-21 14:30:00,259.99,259.99,259.77,259.81,2923.0,247.7092,247.7092,247.4995,247.5377,2923.0
2023-07-21 14:35:00,259.83,260.07,259.83,260.04,4321.0,247.5567,247.7854,247.5567,247.7568,4321.0
2023-07-21 14:40:00,260.07,260.35,260.04,260.18,3840.0,247.7854,248.0522,247.7568,247.8902,3840.0
2023-07-21 14:45:00,260.24,260.24,260.01,260.01,2114.0,247.9473,247.9473,247.7282,247.7282,2114.0
2023-07-21 14:50:00,260.01,260.25,259.94,260.0,7218.0,247.7282,247.9569,247.6615,247.7187,7218.0
2023-07-21 14:55:00,259.99,259.99,259.77,259.85,2600.0,247.7092,247.7092,247.4995,247.5758,2600.0
2023-07-21 15:00:00,259.82,260.02,259.77,259.78,4609.0,247.5472,247.7377,247.4995,247.5091,4609.0
2023-07-21 15:05:00,259.76,259.87,259.55,259.56,4788.0,247.49,247.5948,247.2899,247.2995,4788.0
2023-07-21 15:10:00,259.49,259.75,259.37,259.75,3740.0,247.2328,247.4805,247.1184,247.4805,3740.0
2023-07-21 15:15:00,259.83,259.97,259.69,259.97,2256.0,247.5567,247.6901,247.4233,247.6901,2256.0
2023-07-21 15:20:00,260.0,260.0,259.7,259.72,1200.0,247.7187,247.7187,247.4329,247.4519,1200.0
2023-07-21 15:25:00,259.75,259.83,259.69,259.76,4118.0,247.4805,247.5567,247.4233,247.49,4118.0
2023-07-21 15:30:00,259.68,259.79,259.55,259.71,3896.0,247.4138,247.5186,247.2899,247.4424,3896.0
2023-07-21 15:35:00,259.72,259.92,259.67,259.67,10008.0,247.4519,247.6425,247.4043,247.4043,10008.0
2023-07-21 15:40:00,259.63,259.74,259.42,259.5,8818.0,247.3662,247.471,247.1661,247.2423,8818.0
2023-07-21 15:45:00,259.5,259.73,259.5,259.65,8613.0,247.2423,247.4614,247.2423,247.3852,8613.0
2023-07-21 15:50:00,259.77,260.15,259.06,259.06,39281.0,247.4995,247.8616,246.8231,246.8231,39281.0
2023-07-21 15:55:00,259.1,259.12,258.26,258.82,171907.0,246.8612,246.8803,246.0609,246.5944,171907.0
2023-07-24 09:30:00,259.07,260.31,259.03,260.24,9271.0,246.8326,248.014,246.7945,247.9473,9271.0
2023-07-24 09:35:00,259.81,260.5,259.75,260.45,10998.0,247.5377,248.1951,247.4805,248.1474,10998.0
2023-07-24 09:40:00,260.21,260.56,260.01,260.14,3395.0,247.9188,248.2522,247.7282,247.8521,3395.0
2023-07-24 09:45:00,259.87,260.28,259.47,259.47,5147.0,247.5948,247.9855,247.2137,247.2137,5147.0
2023-07-24 09:50:00,259.48,259.87,259.45,259.7,7300.0,247.2232,247.5948,247.1947,247.4329,7300.0
2023-07-24 09:55:00,259.7,259.71,259.0,259.3,2852.0,247.4329,247.4424,246.7659,247.0517,2852.0
2023-07-24 10:00:00,259.19,259.47,258.97,258.97,3100.0,246.9469,247.2137,246.7373,246.7373,3100.0
2023-07-24 10:05:00,258.77,258.89,258.37,258.8,3249.0,246.5468,246.6611,246.1657,246.5754,3249.0
2023-07-24 10:10:00,258.64,258.67,258.08,258.25,3108.0,246.4229,246.4515,245.8894,246.0513,3108.0
2023-07-24 10:15:00,258.05,258.78,257.99,258.44,2800.0,245.8608,246.5563,245.8036,246.2324,2800.0
2023-07-24 10:20:00,258.82,258.82,257.98,258.1,2279.0,246.5944,246.5944,245.7941,245.9084,2279.0
2023-07-24 10:25:00,258.18,258.69,258.18,258.68,500.0,245.9847,246.4706,245.9847,246.461,500.0
2023-07-24 10:30:00,258.75,258.75,258.23,258.43,2800.0,246.5277,246.5277,246.0323,246.2228,2800.0
2023-07-24 10:35:00,258.58,258.98,258.35,258.48,3100.0,246.3658,246.7469,246.1466,246.2705,3100.0
2023-07-24 10:40:00,258.25,258.96,258.13,258.88,2870.0,246.0513,246.7278,245.937,246.6516,2870.0
2023-07-24 10:45:00,258.88,259.01,258.6,258.77,5142.0,246.6516,246.7754,246.3848,246.5468,5142.0
2023-07-24 10:50:00,258.83,258.87,258.24,258.5,1700.0,246.604,246.6421,246.0418,246.2895,1700.0
2023-07-24 10:55:00,258.61,258.7,258.35,258.51,815.0,246.3943,246.4801,246.1466,246.2991,815.0
2023-07-24 11:00:00,258.69,258.8,258.51,258.56,1200.0,246.4706,246.5754,246.2991,246.3467,1200.0
2023-07-24 11:05:00,258.51,258.85,258.45,258.6,4302.0,246.2991,246.623,246.2419,246.3848,4302.0
2023-07-24 11:10:00,258.78,258.85,258.62,258.85,700.0,246.5563,246.623,246.4039,246.623,700.0
2023-07-24 11:15:00,258.66,259.21,258.59,259.04,3554.0,246.442,246.966,246.3753,246.804,3554.0
2023-07-24 11:20:00,259.21,259.52,259.21,259.44,900.0,246.966,247.2614,246.966,247.1851,900.0
2023-07-24 11:25:00,259.44,259.52,259.27,259.49,6177.0,247.1851,247.2614,247.0232,247.2328,6177.0
2023-07-24 11:30:00,259.55,259.67,259.44,259.53,3800.0,247.2899,247.4043,247.1851,247.2709,3800.0
2023-07-24 11:35:00,259.45,259.61,259.45,259.48,1935.0,247.1947,247.3471,247.1947,247.2232,1935.0
2023-07-24 11:40:00,259.43,259.47,259.17,259.22,819.0,247.1756,247.2137,246.9279,246.9755,819.0
2023-07-24 11:45:00,259.28,259.3,258.94,258.94,5985.0,247.0327,247.0517,246.7088,246.7088,5985.0
2023-07-24 11:50:00,258.87,259.41,258.87,259.13,2613.0,246.6421,247.1566,246.6421,246.8898,2613.0
2023-07-24 11:55:00,259.23,259.23,259.13,259.16,918.0,246.9851,246.9851,246.8898,246.9184,918.0
2023-07-24 12:00:00,259.27,259.58,259.14,259.51,4486.0,247.0232,247.3185,246.8993,247.2518,4486.0
2023-07-24 12:05:00,259.51,259.52,259.2,259.34,3887.0,247.2518,247.2614,246.9565,247.0899,3887.0
2023-07-24 12:10:00,259.1,259.1,258.82,258.95,1253.0,246.8612,246.8612,246.5944,246.7183,1253.0
2023-07-24 12:15:00,258.97,258.97,258.7,258.79,1200.0,246.7373,246.7373,246.4801,246.5658,1200.0
2023-07-24 12:20:00,258.81,259.11,258.79,258.94,2365.0,246.5849,246.8707,246.5658,246.7088,2365.0
2023-07-24 12:25:00,259.02,259.23,259.02,259.13,500.0,246.785,246.9851,246.785,246.8898,500.0
2023-07-24 12:30:00,259.1,259.1,258.89,258.89,2070.0,246.8612,246.8612,246.6611,246.6611,2070.0
2023-07-24 12:35:00,258.86,259.07,258.73,259.07,2711.0,246.6325,246.8326,246.5087,246.8326,2711.0
2023-07-24 12:40:00,259.05,259.05,258.79,259.01,1568.0,246.8136,246.8136,246.5658,246.7754,1568.0
2023-07-24 12:45:00,259.07,259.07,258.83,258.83,2400.0,246.8326,246.8326,246.604,246.604,2400.0
2023-07-24 12:50:00,258.79,258.96,258.76,258.96,1400.0,246.5658,246.7278,246.5373,246.7278,1400.0
2023-07-24 12:55:00,258.95,259.04,258.83,259.02,4727.0,246.7183,246.804,246.604,246.785,4727.0
2023-07-24 13:00:00,258.98,259.08,258.7,258.7,1632.0,246.7469,246.8421,246.4801,246.4801,1632.0
2023-07-24 13:05:00,258.85,258.92,258.85,258.91,500.0,246.623,246.6897,246.623,246.6802,500.0
2023-07-24 13:10:00,258.96,259.21,258.94,259.21,2009.0,246.7278,246.966,246.7088,246.966,2009.0
2023-07-24 13:15:00,259.25,259.25,259.09,259.09,628.0,247.0041,247.0041,246.8517,246.8517,628.0
2023-07-24 13:20:00,258.95,259.02,258.83,258.84,881.0,246.7183,246.785,246.604,246.6135,881.0
2023-07-24 13:25:00,259.03,259.17,259.0,259.11,2249.0,246.7945,246.9279,246.7659,246.8707,2249.0
2023-07-24 13:30:00,259.2,259.21,259.12,259.14,540.0,246.9565,246.966,246.8803,246.8993,540.0
2023-07-24 13:35:00,259.19,259.26,259.13,259.15,2149.0,246.9469,247.0136,246.8898,246.9088,2149.0
2023-07-24 13:40:00,259.13,259.13,258.72,258.72,1855.0,246.8898,246.8898,246.4991,246.4991,1855.0
2023-07-24 13:45:00,258.55,258.65,258.5,258.5,2638.0,246.3372,246.4325,246.2895,246.2895,2638.0
2023-07-24 13:50:00,258.5,258.66,258.47,258.66,3001.0,246.2895,246.442,246.261,246.442,3001.0
2023-07-24 13:55:00,258.53,258.78,258.53,258.78,1044.0,246.3181,246.5563,246.3181,246.5563,1044.0
2023-07-24 14:00:00,258.81,259.12,258.8,258.98,3953.0,246.5849,246.8803,246.5754,246.7469,3953.0
2023-07-24 14:05:00,259.0,259.35,258.82,259.16,615.0,246.7659,247.0994,246.5944,246.9184,615.0
2023-07-24 14:10:00,259.01,259.07,258.86,259.03,4008.0,246.7754,246.8326,246.6325,246.7945,4008.0
2023-07-24 14:15:00,259.07,259.27,259.07,259.27,700.0,246.8326,247.0232,246.8326,247.0232,700.0
2023-07-24 14:20:00,259.24,259.29,259.12,259.16,2300.0,246.9946,247.0422,246.8803,246.9184,2300.0
2023-07-24 14:25:00,259.15,259.22,259.04,259.04,1502.0,246.9088,246.9755,246.804,246.804,1502.0
2023-07-24 14:30:00,258.94,259.05,258.82,258.92,6901.0,246.7088,246.8136,246.5944,246.6897,6901.0
2023-07-24 14:35:00,258.74,258.74,258.6,258.7,896.0,246.5182,246.5182,246.3848,246.4801,896.0
2023-07-24 14:40:00,258.62,258.66,258.37,258.46,2375.0,246.4039,246.442,246.1657,246.2514,2375.0
2023-07-24 14:45:00,258.56,258.71,258.56,258.66,2011.0,246.3467,246.4896,246.3467,246.442,2011.0
2023-07-24 14:50:00,258.65,258.78,258.55,258.76,2212.0,246.4325,246.5563,246.3372,246.5373,2212.0
2023-07-24 14:55:00,258.84,258.86,258.72,258.72,1373.0,246.6135,246.6325,246.4991,246.4991,1373.0
2023-07-24 15:00:00,258.77,258.83,258.5,258.66,3193.0,246.5468,246.604,246.2895,246.442,3193.0
2023-07-24 15:05:00,258.72,258.8,258.67,258.72,2025.0,246.4991,246.5754,246.4515,246.4991,2025.0
2023-07-24 15:10:00,258.72,258.72,258.55,258.63,2095.0,246.4991,246.4991,246.3372,246.4134,2095.0
2023-07-24 15:15:00,258.7,258.71,258.57,258.68,4910.0,246.4801,246.4896,246.3562,246.461,4910.0
2023-07-24 15:20:00,258.63,258.67,258.57,258.57,1924.0,246.4134,246.4515,246.3562,246.3562,1924.0
2023-07-24 15:25:00,258.55,258.55,258.28,258.45,2023.0,246.3372,246.3372,246.0799,246.2419,2023.0
2023-07-24 15:30:00,258.45,258.68,258.4,258.44,2715.0,246.2419,246.461,246.1943,246.2324,2715.0
2023-07-24 15:35:00,258.5,258.53,258.39,258.46,6454.0,246.2895,246.3181,246.1847,246.2514,6454.0
2023-07-24 15:40:00,258.5,258.71,258.46,258.7,5008.0,246.2895,246.4896,246.2514,246.4801,5008.0
2023-07-24 15:45:00,258.76,259.24,258.74,258.74,6796.0,246.5373,246.9946,246.5182,246.5182,6796.0
2023-07-24 15:50:00,258.88,258.89,257.54,257.68,32154.0,246.6516,246.6611,245.3749,245.5083,32154.0
2023-07-24 15:55:00,257.72,258.29,257.68,258.07,79059.0,245.5464,246.0895,245.5083,245.8798,79059.0
2023-07-25 09:30:00,255.85,256.03,255.0,255.96,14596.0,243.7647,243.9362,242.9549,243.8695,14596.0
2023-07-25 09:35:00,256.12,257.22,255.07,257.22,7484.0,244.022,245.07,243.0216,245.07,7484.0
2023-07-25 09:40:00,257.68,257.94,256.77,257.7,3236.0,245.5083,245.756,244.6413,245.5273,3236.0
2023-07-25 09:45:00,257.13,257.86,257.04,257.86,3227.0,244.9843,245.6798,244.8985,245.6798,3227.0
2023-07-25 09:50:00,257.55,257.68,257.25,257.47,2209.0,245.3844,245.5083,245.0986,245.3082,2209.0
2023-07-25 09:55:00,257.75,257.75,257.1,257.1,1789.0,245.575,245.575,244.9557,244.9557,1789.0
2023-07-25 10:00:00,257.18,257.52,256.94,257.11,2324.0,245.0319,245.3558,244.8032,244.9652,2324.0
2023-07-25 10:05:00,257.09,257.53,256.71,257.49,3232.0,244.9461,245.3654,244.5841,245.3272,3232.0
2023-07-25 10:10:00,257.78,258.24,257.6,258.24,1215.0,245.6035,246.0418,245.4321,246.0418,1215.0
2023-07-25 10:15:00,258.07,258.08,257.13,257.43,9173.0,245.8798,245.8894,244.9843,245.2701,9173.0
2023-07-25 10:20:00,257.6,257.97,257.53,257.9,2190.0,245.4321,245.7846,245.3654,245.7179,2190.0
2023-07-25 10:25:00,258.03,258.31,257.55,258.09,3846.0,245.8417,246.1085,245.3844,245.8989,3846.0
2023-07-25 10:30:00,257.96,257.96,257.58,257.67,2325.0,245.775,245.775,245.413,245.4987,2325.0
2023-07-25 10:35:00,257.89,258.21,257.58,257.64,3476.0,245.7084,246.0132,245.413,245.4702,3476.0
2023-07-25 10:40:00,257.5,257.85,257.4,257.85,3749.0,245.3368,245.6702,245.2415,245.6702,3749.0
2023-07-25 10:45:00,257.89,258.03,257.59,257.71,2796.0,245.7084,245.8417,245.4225,245.5369,2796.0
2023-07-25 10:50:00,257.65,257.65,257.02,257.02,1205.0,245.4797,245.4797,244.8794,244.8794,1205.0
2023-07-25 10:55:00,257.0,257.22,256.99,257.22,300.0,244.8604,245.07,244.8509,245.07,300.0
2023-07-25 11:00:00,257.09,257.15,256.65,256.8,4900.0,244.9461,245.0033,244.5269,244.6698,4900.0
2023-07-25 11:05:00,256.63,256.76,256.53,256.53,2635.0,244.5079,244.6317,244.4126,244.4126,2635.0
2023-07-25 11:10:00,256.47,256.63,256.27,256.36,4589.0,244.3554,244.5079,244.1649,244.2506,4589.0
2023-07-25 11:15:00,256.27,256.27,255.89,256.17,5120.0,244.1649,244.1649,243.8028,244.0696,5120.0
2023-07-25 11:20:00,256.23,256.73,256.17,256.45,5605.0,244.1268,244.6031,244.0696,244.3364,5605.0
2023-07-25 11:25:00,256.57,256.72,256.49,256.72,1143.0,244.4507,244.5936,244.3745,244.5936,1143.0
2023-07-25 11:30:00,256.75,257.1,256.73,256.76,1981.0,244.6222,244.9557,244.6031,244.6317,1981.0
2023-07-25 11:35:00,256.65,256.68,256.4,256.43,2042.0,244.5269,244.5555,244.2887,244.3173,2042.0
2023-07-25 11:40:00,256.32,256.58,256.29,256.53,1700.0,244.2125,244.4602,244.1839,244.4126,1700.0
2023-07-25 11:45:00,256.5,256.57,256.27,256.39,2200.0,244.384,244.4507,244.1649,244.2792,2200.0
2023-07-25 11:50:00,256.37,256.46,256.15,256.43,2038.0,244.2602,244.3459,244.0505,244.3173,2038.0
2023-07-25 11:55:00,256.38,256.38,256.23,256.25,1019.0,244.2697,244.2697,244.1268,244.1458,1019.0
2023-07-25 12:00:00,256.26,256.26,255.94,256.1,3329.0,244.1553,244.1553,243.8505,244.0029,3329.0
2023-07-25 12:05:00,256.13,256.52,256.09,256.43,1800.0,244.0315,244.4031,243.9934,244.3173,1800.0
2023-07-25 12:10:00,256.47,257.02,256.26,257.02,4851.0,244.3554,244.8794,244.1553,244.8794,4851.0
2023-07-25 12:15:00,256.8,257.36,256.66,257.11,6780.0,244.6698,245.2034,244.5365,244.9652,6780.0
2023-07-25 12:20:00,257.11,257.26,257.11,257.2,1107.0,244.9652,245.1081,244.9652,245.0509,1107.0
2023-07-25 12:25:00,257.18,257.29,257.17,257.29,700.0,245.0319,245.1367,245.0224,245.1367,700.0
2023-07-25 12:30:00,257.37,257.75,257.33,257.54,4119.0,245.2129,245.575,245.1748,245.3749,4119.0
2023-07-25 12:35:00,257.48,257.57,257.4,257.52,1700.0,245.3177,245.4035,245.2415,245.3558,1700.0
2023-07-25 12:40:00,257.56,257.83,257.52,257.74,3170.0,245.3939,245.6512,245.3558,245.5654,3170.0
2023-07-25 12:45:00,257.73,257.81,257.62,257.73,2231.0,245.5559,245.6321,245.4511,245.5559,2231.0
2023-07-25 12:50:00,257.62,257.71,257.49,257.5,1602.0,245.4511,245.5369,245.3272,245.3368,1602.0
2023-07-25 12:55:00,257.6,257.61,257.44,257.48,2680.0,245.4321,245.4416,245.2796,245.3177,2680.0
2023-07-25 13:00:00,257.5,257.63,257.38,257.63,904.0,245.3368,245.4606,245.2224,245.4606,904.0
2023-07-25 13:05:00,257.46,257.55,257.32,257.43,3702.0,245.2987,245.3844,245.1653,245.2701,3702.0
2023-07-25 13:10:00,257.3,257.5,257.27,257.49,1450.0,245.1462,245.3368,245.1176,245.3272,1450.0
2023-07-25 13:15:00,257.55,257.62,257.53,257.62,798.0,245.3844,245.4511,245.3654,245.4511,798.0
2023-07-25 13:20:00,257.58,257.75,257.58,257.75,3107.0,245.413,245.575,245.413,245.575,3107.0
2023-07-25 13:25:00,257.85,257.85,257.78,257.81,1400.0,245.6702,245.6702,245.6035,245.6321,1400.0
2023-07-25 13:30:00,257.89,258.23,257.87,257.89,3415.0,245.7084,246.0323,245.6893,245.7084,3415.0
2023-07-25 13:35:00,257.93,257.93,257.83,257.83,999.0,245.7465,245.7465,245.6512,245.6512,999.0
2023-07-25 13:40:00,257.82,257.95,257.78,257.9,1205.0,245.6417,245.7655,245.6035,245.7179,1205.0
2023-07-25 13:45:00,257.82,257.87,257.66,257.67,2140.0,245.6417,245.6893,245.4892,245.4987,2140.0
2023-07-25 13:50:00,257.64,257.66,257.51,257.56,1500.0,245.4702,245.4892,245.3463,245.3939,1500.0
2023-07-25 13:55:00,257.4,257.65,257.38,257.65,2548.0,245.2415,245.4797,245.2224,245.4797,2548.0
2023-07-25 14:00:00,257.57,257.61,257.36,257.36,1500.0,245.4035,245.4416,245.2034,245.2034,1500.0
2023-07-25 14:05:00,257.32,257.6,257.31,257.6,2819.0,245.1653,245.4321,245.1557,245.4321,2819.0
2023-07-25 14:10:00,257.62,257.73,257.6,257.71,1831.0,245.4511,245.5559,245.4321,245.5369,1831.0
2023-07-25 14:15:00,257.75,257.76,257.47,257.59,4085.0,245.575,245.5845,245.3082,245.4225,4085.0
2023-07-25 14:20:00,257.56,257.59,257.52,257.54,1628.0,245.3939,245.4225,245.3558,245.3749,1628.0
2023-07-25 14:25:00,257.54,257.7,257.53,257.69,2113.0,245.3749,245.5273,245.3654,245.5178,2113.0
2023-07-25 14:30:00,257.76,258.1,257.76,258.07,2821.0,245.5845,245.9084,245.5845,245.8798,2821.0
2023-07-25 14:35:00,258.04,258.15,257.79,257.8,2956.0,245.8513,245.9561,245.6131,245.6226,2956.0
2023-07-25 14:40:00,257.76,257.77,257.43,257.58,2900.0,245.5845,245.594,245.2701,245.413,2900.0
2023-07-25 14:45:00,257.5,257.51,257.15,257.15,2097.0,245.3368,245.3463,245.0033,245.0033,2097.0
2023-07-25 14:50:00,257.13,257.2,257.03,257.19,3099.0,244.9843,245.0509,244.889,245.0414,3099.0
2023-07-25 14:55:00,257.3,257.3,256.93,256.99,1829.0,245.1462,245.1462,244.7937,244.8509,1829.0
2023-07-25 15:00:00,257.06,257.08,256.98,257.08,1949.0,244.9176,244.9366,244.8413,244.9366,1949.0
2023-07-25 15:05:00,257.16,257.59,257.16,257.58,3200.0,245.0128,245.4225,245.0128,245.413,3200.0
2023-07-25 15:10:00,257.58,257.9,257.43,257.89,7614.0,245.413,245.7179,245.2701,245.7084,7614.0
2023-07-25 15:15:00,257.91,258.07,257.9,257.95,3252.0,245.7274,245.8798,245.7179,245.7655,3252.0
2023-07-25 15:20:00,258.05,258.05,257.87,257.95,4000.0,245.8608,245.8608,245.6893,245.7655,4000.0
2023-07-25 15:25:00,258.09,258.24,258.09,258.2,2018.0,245.8989,246.0418,245.8989,246.0037,2018.0
2023-07-25 15:30:00,258.15,258.15,257.89,258.0,3537.0,245.9561,245.9561,245.7084,245.8132,3537.0
2023-07-25 15:35:00,258.06,258.23,257.94,258.13,3616.0,245.8703,246.0323,245.756,245.937,3616.0
2023-07-25 15:40:00,258.09,258.13,257.89,257.95,5112.0,245.8989,245.937,245.7084,245.7655,5112.0
2023-07-25 15:45:00,257.94,258.08,257.83,258.01,7812.0,245.756,245.8894,245.6512,245.8227,7812.0
2023-07-25 15:50:00,258.01,258.27,257.87,258.23,17439.0,245.8227,246.0704,245.6893,246.0323,17439.0
2023-07-25 15:55:00,258.23,258.25,257.76,257.84,31451.0,246.0323,246.0513,245.5845,245.6607,31451.0
2023-07-26 09:30:00,256.44,257.63,255.52,257.63,12361.0,244.3268,245.4606,243.4503,245.4606,12361.0
2023-07-26 09:35:00,257.81,258.58,256.66,256.78,2994.0,245.6321,246.3658,244.5365,244.6508,2994.0
2023-07-26 09:40:00,257.65,257.97,257.22,257.77,1011.0,245.4797,245.7846,245.07,245.594,1011.0
2023-07-26 09:45:00,257.52,257.57,256.77,257.05,2074.0,245.3558,245.4035,244.6413,244.908,2074.0
2023-07-26 09:50:00,257.03,257.24,256.3,256.44,3250.0,244.889,245.0891,244.1935,244.3268,3250.0
2023-07-26 09:55:00,256.14,256.35,255.97,256.33,3715.0,244.041,244.2411,243.879,244.222,3715.0
2023-07-26 10:00:00,256.03,256.51,256.02,256.43,2600.0,243.9362,244.3935,243.9267,244.3173,2600.0
2023-07-26 10:05:00,256.72,256.98,256.72,256.98,200.0,244.5936,244.8413,244.5936,244.8413,200.0
2023-07-26 10:10:00,257.13,257.13,256.71,256.71,1268.0,244.9843,244.9843,244.5841,244.5841,1268.0
2023-07-26 10:15:00,256.75,256.85,256.52,256.52,2223.0,244.6222,244.7175,244.4031,244.4031,2223.0
2023-07-26 10:20:00,256.63,256.69,256.47,256.56,1031.0,244.5079,244.565,244.3554,244.4412,1031.0
2023-07-26 10:25:00,256.79,257.25,256.78,257.16,700.0,244.6603,245.0986,244.6508,245.0128,700.0
2023-07-26 10:30:00,257.32,257.32,256.79,256.92,1200.0,245.1653,245.1653,244.6603,244.7842,1200.0
2023-07-26 10:35:00,256.85,256.85,256.26,256.44,2633.0,244.7175,244.7175,244.1553,244.3268,2633.0
2023-07-26 10:40:00,256.2,256.2,255.63,255.85,2232.0,244.0982,244.0982,243.5551,243.7647,2232.0
2023-07-26 10:45:00,256.07,256.2,255.78,255.83,1050.0,243.9743,244.0982,243.698,243.7457,1050.0
2023-07-26 10:50:00,255.78,255.99,255.57,255.65,2061.0,243.698,243.8981,243.4979,243.5742,2061.0
2023-07-26 10:55:00,255.68,256.01,255.46,255.62,4000.0,243.6027,243.9172,243.3931,243.5456,4000.0
2023-07-26 11:00:00,255.67,255.99,255.5,255.99,3006.0,243.5932,243.8981,243.4312,243.8981,3006.0
2023-07-26 11:05:00,256.23,256.37,256.15,256.37,1307.0,244.1268,244.2602,244.0505,244.2602,1307.0
2023-07-26 11:10:00,256.16,256.16,255.88,256.02,1645.0,244.0601,244.0601,243.7933,243.9267,1645.0
2023-07-26 11:15:00,255.8,256.16,255.8,255.93,1535.0,243.7171,244.0601,243.7171,243.8409,1535.0
2023-07-26 11:20:00,255.89,256.08,255.76,255.76,1200.0,243.8028,243.9838,243.679,243.679,1200.0
2023-07-26 11:25:00,255.89,255.89,255.64,255.68,1728.0,243.8028,243.8028,243.5646,243.6027,1728.0
2023-07-26 11:30:00,255.64,255.78,255.17,255.26,2153.0,243.5646,243.698,243.1168,243.2026,2153.0
2023-07-26 11:35:00,255.27,255.35,254.73,254.93,3670.0,243.2121,243.2883,242.6976,242.8882,3670.0
2023-07-26 11:40:00,254.93,255.15,254.7,254.7,1531.0,242.8882,243.0978,242.669,242.669,1531.0
2023-07-26 11:45:00,254.57,254.67,254.45,254.51,1862.0,242.5452,242.6405,242.4308,242.488,1862.0
2023-07-26 11:50:00,254.67,255.14,254.64,255.02,2346.0,242.6405,243.0883,242.6119,242.9739,2346.0
2023-07-26 11:55:00,255.15,255.15,254.87,254.96,1500.0,243.0978,243.0978,242.831,242.9168,1500.0
2023-07-26 12:00:00,254.9,255.03,254.8,254.97,1948.0,242.8596,242.9834,242.7643,242.9263,1948.0
2023-07-26 12:05:00,254.91,255.01,254.85,254.93,1641.0,242.8691,242.9644,242.8119,242.8882,1641.0
2023-07-26 12:10:00,254.97,255.35,254.97,255.2,700.0,242.9263,243.2883,242.9263,243.1454,700.0
2023-07-26 12:15:00,255.2,255.8,255.13,255.8,815.0,243.1454,243.7171,243.0787,243.7171,815.0
2023-07-26 12:20:00,255.84,255.85,255.66,255.73,1611.0,243.7552,243.7647,243.5837,243.6504,1611.0
2023-07-26 12:25:00,255.85,255.85,255.69,255.7,1239.0,243.7647,243.7647,243.6123,243.6218,1239.0
2023-07-26 12:30:00,255.69,255.69,255.44,255.48,2170.0,243.6123,243.6123,243.3741,243.4122,2170.0
2023-07-26 12:35:00,255.49,255.49,255.23,255.24,1400.0,243.4217,243.4217,243.174,243.1835,1400.0
2023-07-26 12:40:00,255.09,255.18,255.0,255.02,1932.0,243.0406,243.1264,242.9549,242.9739,1932.0
2023-07-26 12:45:00,255.02,255.17,254.81,255.17,1949.0,242.9739,243.1168,242.7738,243.1168,1949.0
2023-07-26 12:50:00,255.17,255.24,255.13,255.13,300.0,243.1168,243.1835,243.0787,243.0787,300.0
2023-07-26 12:55:00,255.13,255.17,255.07,255.17,1375.0,243.0787,243.1168,243.0216,243.1168,1375.0
2023-07-26 13:00:00,255.24,255.24,255.22,255.23,500.0,243.1835,243.1835,243.1645,243.174,500.0
2023-07-26 13:05:00,255.27,255.46,255.27,255.46,1914.0,243.2121,243.3931,243.2121,243.3931,1914.0
2023-07-26 13:10:00,255.62,255.76,255.62,255.76,1620.0,243.5456,243.679,243.5456,243.679,1620.0
2023-07-26 13:15:00,255.66,255.81,255.66,255.74,2700.0,243.5837,243.7266,243.5837,243.6599,2700.0
2023-07-26 13:20:00,255.64,255.7,255.47,255.47,3796.0,243.5646,243.6218,243.4027,243.4027,3796.0
2023-07-26 13:25:00,255.34,255.34,255.04,255.04,2800.0,243.2788,243.2788,242.993,242.993,2800.0
2023-07-26 13:30:00,255.04,255.11,255.04,255.05,400.0,242.993,243.0597,242.993,243.0025,400.0
2023-07-26 13:35:00,255.16,255.33,255.08,255.28,1336.0,243.1073,243.2693,243.0311,243.2216,1336.0
2023-07-26 13:40:00,255.16,255.23,255.16,255.16,700.0,243.1073,243.174,243.1073,243.1073,700.0
2023-07-26 13:45:00,255.16,255.53,255.16,255.53,2411.0,243.1073,243.4598,243.1073,243.4598,2411.0
2023-07-26 13:50:00,255.41,255.65,255.41,255.65,1105.0,243.3455,243.5742,243.3455,243.5742,1105.0
2023-07-26 13:55:00,255.65,255.82,255.65,255.68,630.0,243.5742,243.7361,243.5742,243.6027,630.0
2023-07-26 14:00:00,255.59,255.89,255.25,255.25,3499.0,243.517,243.8028,243.1931,243.1931,3499.0
2023-07-26 14:05:00,255.23,255.34,255.1,255.34,400.0,243.174,243.2788,243.0501,243.2788,400.0
2023-07-26 14:10:00,255.37,255.48,255.24,255.24,1400.0,243.3074,243.4122,243.1835,243.1835,1400.0
2023-07-26 14:15:00,255.3,255.36,255.18,255.32,1200.0,243.2407,243.2979,243.1264,243.2597,1200.0
2023-07-26 14:20:00,255.2,255.28,255.0,255.0,1543.0,243.1454,243.2216,242.9549,242.9549,1543.0
2023-07-26 14:25:00,254.89,255.38,254.79,255.38,1714.0,242.8501,243.3169,242.7548,243.3169,1714.0
2023-07-26 14:30:00,255.29,255.29,255.02,255.08,1000.0,243.2312,243.2312,242.9739,243.0311,1000.0
2023-07-26 14:35:00,255.45,256.06,255.45,256.06,900.0,243.3836,243.9648,243.3836,243.9648,900.0
2023-07-26 14:40:00,256.01,256.79,255.87,256.58,4310.0,243.9172,244.6603,243.7838,244.4602,4310.0
2023-07-26 14:45:00,256.75,256.75,255.87,255.94,1120.0,244.6222,244.6222,243.7838,243.8505,1120.0
2023-07-26 14:50:00,255.81,256.18,255.8,256.15,2215.0,243.7266,244.0791,243.7171,244.0505,2215.0
2023-07-26 14:55:00,256.06,256.15,255.76,255.9,3961.0,243.9648,244.0505,243.679,243.8124,3961.0
2023-07-26 15:00:00,256.01,256.02,255.83,255.83,400.0,243.9172,243.9267,243.7457,243.7457,400.0
2023-07-26 15:05:00,255.81,255.97,254.92,254.93,3033.0,243.7266,243.879,242.8786,242.8882,3033.0
2023-07-26 15:10:00,254.9,255.48,254.9,255.42,3101.0,242.8596,243.4122,242.8596,243.355,3101.0
2023-07-26 15:15:00,255.29,255.5,254.85,255.13,2315.0,243.2312,243.4312,242.8119,243.0787,2315.0
2023-07-26 15:20:00,255.2,255.5,255.18,255.21,1900.0,243.1454,243.4312,243.1264,243.1549,1900.0
2023-07-26 15:25:00,255.44,255.75,255.34,255.75,4662.0,243.3741,243.6694,243.2788,243.6694,4662.0
2023-07-26 15:30:00,255.57,255.94,255.47,255.94,4206.0,243.4979,243.8505,243.4027,243.8505,4206.0
2023-07-26 15:35:00,256.03,256.05,255.69,255.9,2800.0,243.9362,243.9553,243.6123,243.8124,2800.0
2023-07-26 15:40:00,255.93,256.21,255.92,256.08,2599.0,243.8409,244.1077,243.8314,243.9838,2599.0
2023-07-26 15:45:00,256.17,256.33,256.06,256.06,5417.0,244.0696,244.222,243.9648,243.9648,5417.0
2023-07-26 15:50:00,255.98,256.38,255.88,256.3,12425.0,243.8886,244.2697,243.7933,244.1935,12425.0
2023-07-26 15:55:00,256.22,256.61,255.84,256.38,139356.0,244.1172,244.4888,243.7552,244.2697,139356.0
2023-07-27 09:30:00,257.37,257.37,255.49,255.5,14985.0,245.2129,245.2129,243.4217,243.4312,14985.0
2023-07-27 09:35:00,255.29,256.18,255.0,255.55,4962.0,243.2312,244.0791,242.9549,243.4789,4962.0
2023-07-27 09:40:00,255.44,255.44,254.4,255.13,3319.0,243.3741,243.3741,242.3832,243.0787,3319.0
2023-07-27 09:45:00,254.65,255.65,254.65,255.61,5639.0,242.6214,243.5742,242.6214,243.536,5639.0
2023-07-27 09:50:00,255.85,256.57,255.68,256.14,4511.0,243.7647,244.4507,243.6027,244.041,4511.0
2023-07-27 09:55:00,255.98,256.6,255.97,256.32,4241.0,243.8886,244.4793,243.879,244.2125,4241.0
2023-07-27 10:00:00,256.29,256.62,256.04,256.25,4682.0,244.1839,244.4983,243.9457,244.1458,4682.0
2023-07-27 10:05:00,256.12,256.32,255.64,256.19,5234.0,244.022,244.2125,243.5646,244.0887,5234.0
2023-07-27 10:10:00,256.12,256.24,256.03,256.15,2650.0,244.022,244.1363,243.9362,244.0505,2650.0
2023-07-27 10:15:00,256.3,256.83,256.25,256.39,5361.0,244.1935,244.6984,244.1458,244.2792,5361.0
2023-07-27 10:20:00,256.38,257.09,256.12,257.09,2778.0,244.2697,244.9461,244.022,244.9461,2778.0
2023-07-27 10:25:00,256.98,257.21,256.62,257.03,3750.0,244.8413,245.0605,244.4983,244.889,3750.0
2023-07-27 10:30:00,257.0,257.5,257.0,257.5,400.0,244.8604,245.3368,244.8604,245.3368,400.0
2023-07-27 10:35:00,257.56,258.37,257.56,258.37,2686.0,245.3939,246.1657,245.3939,246.1657,2686.0
2023-07-27 10:40:00,258.12,258.12,257.69,257.77,2000.0,245.9275,245.9275,245.5178,245.594,2000.0
2023-07-27 10:45:00,257.92,257.92,257.62,257.85,2143.0,245.7369,245.7369,245.4511,245.6702,2143.0
2023-07-27 10:50:00,257.85,257.86,257.68,257.79,1900.0,245.6702,245.6798,245.5083,245.6131,1900.0
2023-07-27 10:55:00,257.68,257.72,257.25,257.25,2674.0,245.5083,245.5464,245.0986,245.0986,2674.0
2023-07-27 11:00:00,257.2,257.38,256.97,257.38,5812.0,245.0509,245.2224,244.8318,245.2224,5812.0
2023-07-27 11:05:00,257.42,257.52,257.26,257.43,2300.0,245.2606,245.3558,245.1081,245.2701,2300.0
2023-07-27 11:10:00,257.41,257.41,257.16,257.37,3802.0,245.251,245.251,245.0128,245.2129,3802.0
2023-07-27 11:15:00,257.43,257.93,257.43,257.93,5456.0,245.2701,245.7465,245.2701,245.7465,5456.0
2023-07-27 11:20:00,257.99,258.22,257.99,258.18,2366.0,245.8036,246.0228,245.8036,245.9847,2366.0
2023-07-27 11:25:00,258.31,258.55,258.19,258.38,7575.0,246.1085,246.3372,245.9942,246.1752,7575.0
2023-07-27 11:30:00,258.38,258.4,258.14,258.4,8007.0,246.1752,246.1943,245.9465,246.1943,8007.0
2023-07-27 11:35:00,258.26,258.37,257.94,258.28,16239.0,246.0609,246.1657,245.756,246.0799,16239.0
2023-07-27 11:40:00,258.3,258.36,258.22,258.36,2426.0,246.099,246.1562,246.0228,246.1562,2426.0
2023-07-27 11:45:00,258.45,258.46,258.23,258.31,1308.0,246.2419,246.2514,246.0323,246.1085,1308.0
2023-07-27 11:50:00,258.46,258.47,258.42,258.42,700.0,246.2514,246.261,246.2133,246.2133,700.0
2023-07-27 11:55:00,258.35,258.54,258.26,258.33,2150.0,246.1466,246.3276,246.0609,246.1276,2150.0
2023-07-27 12:00:00,258.4,258.73,258.35,258.73,3215.0,246.1943,246.5087,246.1466,246.5087,3215.0
2023-07-27 12:05:00,258.77,259.33,258.75,259.33,2902.0,246.5468,247.0803,246.5277,247.0803,2902.0
2023-07-27 12:10:00,259.5,259.5,259.23,259.37,2963.0,247.2423,247.2423,246.9851,247.1184,2963.0
2023-07-27 12:15:00,259.49,259.88,259.35,259.88,1465.0,247.2328,247.6044,247.0994,247.6044,1465.0
2023-07-27 12:20:00,259.75,260.04,259.73,260.03,4912.0,247.4805,247.7568,247.4614,247.7473,4912.0
2023-07-27 12:25:00,259.96,259.96,259.79,259.84,2500.0,247.6806,247.6806,247.5186,247.5662,2500.0
2023-07-27 12:30:00,259.84,259.96,259.72,259.79,4279.0,247.5662,247.6806,247.4519,247.5186,4279.0
2023-07-27 12:35:00,259.75,259.85,259.42,259.42,1169.0,247.4805,247.5758,247.1661,247.1661,1169.0
2023-07-27 12:40:00,259.61,259.61,259.1,259.13,3030.0,247.3471,247.3471,246.8612,246.8898,3030.0
2023-07-27 12:45:00,259.17,259.44,259.14,259.44,1700.0,246.9279,247.1851,246.8993,247.1851,1700.0
2023-07-27 12:50:00,259.52,259.56,259.26,259.31,3345.0,247.2614,247.2995,247.0136,247.0613,3345.0
2023-07-27 12:55:00,259.31,259.47,259.2,259.2,1672.0,247.0613,247.2137,246.9565,246.9565,1672.0
2023-07-27 13:00:00,259.32,259.43,259.21,259.22,2062.0,247.0708,247.1756,246.966,246.9755,2062.0
2023-07-27 13:05:00,259.36,259.36,258.96,259.3,2859.0,247.1089,247.1089,246.7278,247.0517,2859.0
2023-07-27 13:10:00,259.26,259.37,259.06,259.25,3584.0,247.0136,247.1184,246.8231,247.0041,3584.0
2023-07-27 13:15:00,258.98,258.98,258.38,258.79,6235.0,246.7469,246.7469,246.1752,246.5658,6235.0
2023-07-27 13:20:00,258.56,259.1,258.4,258.98,1900.0,246.3467,246.8612,246.1943,246.7469,1900.0
2023-07-27 13:25:00,258.99,259.05,258.63,258.63,5076.0,246.7564,246.8136,246.4134,246.4134,5076.0
2023-07-27 13:30:00,258.73,258.84,258.62,258.84,1201.0,246.5087,246.6135,246.4039,246.6135,1201.0
2023-07-27 13:35:00,258.73,258.87,258.59,258.59,1828.0,246.5087,246.6421,246.3753,246.3753,1828.0
2023-07-27 13:40:00,258.69,258.92,258.69,258.92,1708.0,246.4706,246.6897,246.4706,246.6897,1708.0
2023-07-27 13:45:00,258.97,259.33,258.86,259.1,5200.0,246.7373,247.0803,246.6325,246.8612,5200.0
2023-07-27 13:50:00,258.94,259.15,258.71,258.78,1401.0,246.7088,246.9088,246.4896,246.5563,1401.0
2023-07-27 13:55:00,258.78,259.36,258.78,259.01,2600.0,246.5563,247.1089,246.5563,246.7754,2600.0
2023-07-27 14:00:00,258.95,259.17,258.86,259.17,2328.0,246.7183,246.9279,246.6325,246.9279,2328.0
2023-07-27 14:05:00,259.1,259.25,258.97,259.19,1800.0,246.8612,247.0041,246.7373,246.9469,1800.0
2023-07-27 14:10:00,259.28,259.28,258.64,258.93,4079.0,247.0327,247.0327,246.4229,246.6992,4079.0
2023-07-27 14:15:00,259.06,259.37,259.03,259.34,7249.0,246.8231,247.1184,246.7945,247.0899,7249.0
2023-07-27 14:20:00,259.33,259.61,259.23,259.23,3100.0,247.0803,247.3471,246.9851,246.9851,3100.0
2023-07-27 14:25:00,259.16,259.31,258.88,259.03,2336.0,246.9184,247.0613,246.6516,246.7945,2336.0
2023-07-27 14:30:00,259.06,259.2,258.69,258.8,3488.0,246.8231,246.9565,246.4706,246.5754,3488.0
2023-07-27 14:35:00,258.8,258.85,258.12,258.67,14937.0,246.5754,246.623,245.9275,246.4515,14937.0
2023-07-27 14:40:00,258.54,258.93,258.54,258.93,1306.0,246.3276,246.6992,246.3276,246.6992,1306.0
2023-07-27 14:45:00,258.83,258.96,258.72,258.86,4369.0,246.604,246.7278,246.4991,246.6325,4369.0
2023-07-27 14:50:00,258.79,259.07,258.66,259.07,2300.0,246.5658,246.8326,246.442,246.8326,2300.0
2023-07-27 14:55:00,258.94,258.95,258.31,258.31,3401.0,246.7088,246.7183,246.1085,246.1085,3401.0
2023-07-27 15:00:00,258.22,258.52,258.22,258.47,5488.0,246.0228,246.3086,246.0228,246.261,5488.0
2023-07-27 15:05:00,258.47,258.55,258.16,258.16,5562.0,246.261,246.3372,245.9656,245.9656,5562.0
2023-07-27 15:10:00,258.26,259.09,258.26,259.09,8981.0,246.0609,246.8517,246.0609,246.8517,8981.0
2023-07-27 15:15:00,258.93,259.07,258.8,258.85,6351.0,246.6992,246.8326,246.5754,246.623,6351.0
2023-07-27 15:20:00,258.8,258.93,258.47,258.51,3404.0,246.5754,246.6992,246.261,246.2991,3404.0
2023-07-27 15:25:00,258.51,258.72,258.43,258.55,5121.0,246.2991,246.4991,246.2228,246.3372,5121.0
2023-07-27 15:30:00,258.65,258.99,258.57,258.82,3476.0,246.4325,246.7564,246.3562,246.5944,3476.0
2023-07-27 15:35:00,258.7,258.7,258.43,258.47,4739.0,246.4801,246.4801,246.2228,246.261,4739.0
2023-07-27 15:40:00,258.55,258.56,258.16,258.24,6378.0,246.3372,246.3467,245.9656,246.0418,6378.0
2023-07-27 15:45:00,258.25,258.45,257.95,258.1,11961.0,246.0513,246.2419,245.7655,245.9084,11961.0
2023-07-27 15:50:00,258.2,258.63,258.03,258.47,17579.0,246.0037,246.4134,245.8417,246.261,17579.0
2023-07-27 15:55:00,258.48,259.13,258.37,258.57,72951.0,246.2705,246.8898,246.1657,246.3562,72951.0
2023-07-28 09:30:00,260.62,260.62,259.24,259.24,7558.0,248.3094,248.3094,246.9946,246.9946,7558.0
2023-07-28 09:35:00,258.84,259.49,258.16,259.02,4837.0,246.6135,247.2328,245.9656,246.785,4837.0
2023-07-28 09:40:00,259.48,259.6,258.53,258.89,5158.0,247.2232,247.3376,246.3181,246.6611,5158.0
2023-07-28 09:45:00,258.89,259.42,258.69,259.42,5175.0,246.6611,247.1661,246.4706,247.1661,5175.0
2023-07-28 09:50:00,259.42,259.57,259.13,259.19,1001.0,247.1661,247.309,246.8898,246.9469,1001.0
2023-07-28 09:55:00,259.07,260.39,259.07,260.08,2952.0,246.8326,248.0903,246.8326,247.7949,2952.0
2023-07-28 10:00:00,260.31,260.5,259.63,259.66,2340.0,248.014,248.1951,247.3662,247.3947,2340.0
2023-07-28 10:05:00,259.48,259.53,259.16,259.32,900.0,247.2232,247.2709,246.9184,247.0708,900.0
2023-07-28 10:10:00,259.3,259.72,259.06,259.72,4614.0,247.0517,247.4519,246.8231,247.4519,4614.0
2023-07-28 10:15:00,259.79,259.91,259.57,259.79,2342.0,247.5186,247.6329,247.309,247.5186,2342.0
2023-07-28 10:20:00,259.79,259.79,259.12,259.43,2700.0,247.5186,247.5186,246.8803,247.1756,2700.0
2023-07-28 10:25:00,259.15,259.25,258.2,258.42,3681.0,246.9088,247.0041,246.0037,246.2133,3681.0
2023-07-28 10:30:00,258.69,258.89,258.5,258.82,6739.0,246.4706,246.6611,246.2895,246.5944,6739.0
2023-07-28 10:35:00,258.83,258.83,258.4,258.52,2022.0,246.604,246.604,246.1943,246.3086,2022.0
2023-07-28 10:40:00,258.51,258.76,258.05,258.47,9224.0,246.2991,246.5373,245.8608,246.261,9224.0
2023-07-28 10:45:00,258.43,258.6,258.12,258.15,8073.0,246.2228,246.3848,245.9275,245.9561,8073.0
2023-07-28 10:50:00,258.31,258.31,258.01,258.11,2052.0,246.1085,246.1085,245.8227,245.918,2052.0
2023-07-28 10:55:00,258.11,258.53,258.05,258.42,7692.0,245.918,246.3181,245.8608,246.2133,7692.0
2023-07-28 11:00:00,258.48,258.48,257.41,257.56,2233.0,246.2705,246.2705,245.251,245.3939,2233.0
2023-07-28 11:05:00,257.57,257.57,256.75,257.05,4668.0,245.4035,245.4035,244.6222,244.908,4668.0
2023-07-28 11:10:00,257.18,257.41,257.11,257.31,3308.0,245.0319,245.251,244.9652,245.1557,3308.0
2023-07-28 11:15:00,257.31,257.49,256.86,257.24,11179.0,245.1557,245.3272,244.727,245.0891,11179.0
2023-07-28 11:20:00,257.15,257.87,257.07,257.85,12903.0,245.0033,245.6893,244.9271,245.6702,12903.0
2023-07-28 11:25:00,257.85,257.98,257.49,257.82,4201.0,245.6702,245.7941,245.3272,245.6417,4201.0
2023-07-28 11:30:00,257.64,258.11,257.64,258.11,3400.0,245.4702,245.918,245.4702,245.918,3400.0
2023-07-28 11:35:00,258.05,258.47,258.05,258.37,1033.0,245.8608,246.261,245.8608,246.1657,1033.0
2023-07-28 11:40:00,258.34,258.56,258.3,258.51,2851.0,246.1371,246.3467,246.099,246.2991,2851.0
2023-07-28 11:45:00,258.4,258.47,258.39,258.47,600.0,246.1943,246.261,246.1847,246.261,600.0
2023-07-28 11:50:00,258.45,258.51,258.24,258.24,2987.0,246.2419,246.2991,246.0418,246.0418,2987.0
2023-07-28 11:55:00,258.09,258.24,257.81,258.1,3016.0,245.8989,246.0418,245.6321,245.9084,3016.0
2023-07-28 12:00:00,258.17,258.17,257.73,257.81,2899.0,245.9751,245.9751,245.5559,245.6321,2899.0
2023-07-28 12:05:00,257.97,257.97,257.71,257.97,943.0,245.7846,245.7846,245.5369,245.7846,943.0
2023-07-28 12:10:00,258.02,258.09,257.95,258.08,3066.0,245.8322,245.8989,245.7655,245.8894,3066.0
2023-07-28 12:15:00,258.13,258.24,258.0,258.08,2697.0,245.937,246.0418,245.8132,245.8894,2697.0
2023-07-28 12:20:00,258.11,258.24,258.1,258.23,725.0,245.918,246.0418,245.9084,246.0323,725.0
2023-07-28 12:25:00,258.28,258.33,258.23,258.23,1266.0,246.0799,246.1276,246.0323,246.0323,1266.0
2023-07-28 12:30:00,258.17,258.17,257.71,257.72,2041.0,245.9751,245.9751,245.5369,245.5464,2041.0
2023-07-28 12:35:00,257.89,258.09,257.88,257.88,2750.0,245.7084,245.8989,245.6988,245.6988,2750.0
2023-07-28 12:40:00,257.81,257.83,257.81,257.82,336.0,245.6321,245.6512,245.6321,245.6417,336.0
2023-07-28 12:45:00,257.91,258.06,257.83,258.04,1751.0,245.7274,245.8703,245.6512,245.8513,1751.0
2023-07-28 12:50:00,257.97,258.08,257.95,258.02,3243.0,245.7846,245.8894,245.7655,245.8322,3243.0
2023-07-28 12:55:00,257.82,257.94,257.56,257.94,677.0,245.6417,245.756,245.3939,245.756,677.0
2023-07-28 13:00:00,257.32,257.69,257.32,257.62,4038.0,245.1653,245.5178,245.1653,245.4511,4038.0
2023-07-28 13:05:00,257.69,257.74,257.33,257.45,2771.0,245.5178,245.5654,245.1748,245.2891,2771.0
2023-07-28 13:10:00,257.45,258.07,257.38,258.07,7141.0,245.2891,245.8798,245.2224,245.8798,7141.0
2023-07-28 13:15:00,258.03,258.06,257.96,258.05,1451.0,245.8417,245.8703,245.775,245.8608,1451.0
2023-07-28 13:20:00,257.96,258.01,257.83,257.92,1300.0,245.775,245.8227,245.6512,245.7369,1300.0
2023-07-28 13:25:00,257.8,257.8,257.67,257.7,1573.0,245.6226,245.6226,245.4987,245.5273,1573.0
2023-07-28 13:30:00,257.87,257.97,257.75,257.75,3395.0,245.6893,245.7846,245.575,245.575,3395.0
2023-07-28 13:35:00,257.58,257.59,257.41,257.44,1417.0,245.413,245.4225,245.251,245.2796,1417.0
2023-07-28 13:40:00,257.49,257.49,257.0,257.15,2813.0,245.3272,245.3272,244.8604,245.0033,2813.0
2023-07-28 13:45:00,257.15,257.47,257.15,257.35,4364.0,245.0033,245.3082,245.0033,245.1939,4364.0
2023-07-28 13:50:00,257.23,257.64,257.23,257.61,1625.0,245.0795,245.4702,245.0795,245.4416,1625.0
2023-07-28 13:55:00,257.72,257.99,257.72,257.99,1950.0,245.5464,245.8036,245.5464,245.8036,1950.0
2023-07-28 14:00:00,258.06,258.36,258.06,258.36,2436.0,245.8703,246.1562,245.8703,246.1562,2436.0
2023-07-28 14:05:00,258.44,258.44,258.21,258.33,700.0,246.2324,246.2324,246.0132,246.1276,700.0
2023-07-28 14:10:00,258.4,258.4,257.99,258.08,1303.0,246.1943,246.1943,245.8036,245.8894,1303.0
2023-07-28 14:15:00,258.08,258.27,258.08,258.25,2249.0,245.8894,246.0704,245.8894,246.0513,2249.0
2023-07-28 14:20:00,258.25,258.26,258.03,258.15,1300.0,246.0513,246.0609,245.8417,245.9561,1300.0
2023-07-28 14:25:00,258.15,258.23,257.75,258.23,13951.0,245.9561,246.0323,245.575,246.0323,13951.0
2023-07-28 14:30:00,257.97,258.16,257.81,258.07,4281.0,245.7846,245.9656,245.6321,245.8798,4281.0
2023-07-28 14:35:00,258.02,258.09,257.92,257.98,2643.0,245.8322,245.8989,245.7369,245.7941,2643.0
2023-07-28 14:40:00,257.86,258.01,257.76,258.01,3249.0,245.6798,245.8227,245.5845,245.8227,3249.0
2023-07-28 14:45:00,258.0,258.08,257.95,257.96,2430.0,245.8132,245.8894,245.7655,245.775,2430.0
2023-07-28 14:50:00,257.97,258.13,257.97,258.05,5356.0,245.7846,245.937,245.7846,245.8608,5356.0
2023-07-28 14:55:00,258.05,258.05,257.7,257.9,3510.0,245.8608,245.8608,245.5273,245.7179,3510.0
2023-07-28 15:00:00,257.76,257.91,257.68,257.72,2607.0,245.5845,245.7274,245.5083,245.5464,2607.0
2023-07-28 15:05:00,257.77,257.82,257.7,257.82,1647.0,245.594,245.6417,245.5273,245.6417,1647.0
2023-07-28 15:10:00,257.81,258.12,257.81,257.95,6238.0,245.6321,245.9275,245.6321,245.7655,6238.0
2023-07-28 15:15:00,258.01,258.04,257.88,257.97,3459.0,245.8227,245.8513,245.6988,245.7846,3459.0
2023-07-28 15:20:00,257.95,258.02,257.65,257.66,4108.0,245.7655,245.8322,245.4797,245.4892,4108.0
2023-07-28 15:25:00,257.76,257.92,257.64,257.78,5786.0,245.5845,245.7369,245.4702,245.6035,5786.0
2023-07-28 15:30:00,257.74,258.24,257.74,258.2,6335.0,245.5654,246.0418,245.5654,246.0037,6335.0
2023-07-28 15:35:00,258.15,258.22,258.02,258.18,6265.0,245.9561,246.0228,245.8322,245.9847,6265.0
2023-07-28 15:40:00,258.17,258.43,258.02,258.2,10004.0,245.9751,246.2228,245.8322,246.0037,10004.0
2023-07-28 15:45:00,258.25,258.25,258.03,258.11,5941.0,246.0513,246.0513,245.8417,245.918,5941.0
2023-07-28 15:50:00,258.11,258.68,257.96,258.58,14287.0,245.918,246.461,245.775,246.3658,14287.0
2023-07-28 15:55:00,258.58,259.04,258.51,258.74,56967.0,246.3658,246.804,246.2991,246.5182,56967.0
2023-07-31 09:30:00,259.29,260.02,259.29,259.47,11199.0,247.0422,247.7377,247.0422,247.2137,11199.0
2023-07-31 09:35:00,259.48,259.48,259.01,259.19,3339.0,247.2232,247.2232,246.7754,246.9469,3339.0
2023-07-31 09:40:00,259.01,260.49,259.01,260.47,5899.0,246.7754,248.1855,246.7754,248.1665,5899.0
2023-07-31 09:45:00,260.2,260.66,259.79,260.56,2821.0,247.9092,248.3475,247.5186,248.2522,2821.0
2023-07-31 09:50:00,260.52,260.52,260.15,260.15,2296.0,248.2141,248.2141,247.8616,247.8616,2296.0
2023-07-31 09:55:00,260.28,260.33,259.78,259.95,2705.0,247.9855,248.0331,247.5091,247.671,2705.0
2023-07-31 10:00:00,259.8,259.91,259.68,259.78,1000.0,247.5281,247.6329,247.4138,247.5091,1000.0
2023-07-31 10:05:00,259.93,260.19,259.88,259.92,3139.0,247.652,247.8997,247.6044,247.6425,3139.0
2023-07-31 10:10:00,259.83,260.02,259.52,259.82,1765.0,247.5567,247.7377,247.2614,247.5472,1765.0
2023-07-31 10:15:00,259.87,260.08,259.63,260.01,1590.0,247.5948,247.7949,247.3662,247.7282,1590.0
2023-07-31 10:20:00,259.94,259.94,259.61,259.88,2123.0,247.6615,247.6615,247.3471,247.6044,2123.0
2023-07-31 10:25:00,259.86,260.09,259.82,259.85,3231.0,247.5853,247.8044,247.5472,247.5758,3231.0
2023-07-31 10:30:00,260.02,260.21,259.69,259.99,3667.0,247.7377,247.9188,247.4233,247.7092,3667.0
2023-07-31 10:35:00,259.9,260.7,259.9,260.5,4575.0,247.6234,248.3856,247.6234,248.1951,4575.0
2023-07-31 10:40:00,260.58,260.73,260.42,260.44,3863.0,248.2713,248.4142,248.1188,248.1379,3863.0
2023-07-31 10:45:00,260.41,260.66,260.29,260.66,6776.0,248.1093,248.3475,247.995,248.3475,6776.0
2023-07-31 10:50:00,259.96,260.01,259.82,259.82,601.0,247.6806,247.7282,247.5472,247.5472,601.0
2023-07-31 10:55:00,259.8,259.9,259.67,259.71,1235.0,247.5281,247.6234,247.4043,247.4424,1235.0
2023-07-31 11:00:00,259.84,259.84,259.58,259.8,1350.0,247.5662,247.5662,247.3185,247.5281,1350.0
2023-07-31 11:05:00,259.69,259.97,259.69,259.97,420.0,247.4233,247.6901,247.4233,247.6901,420.0
2023-07-31 11:10:00,259.97,260.12,259.95,259.95,1120.0,247.6901,247.833,247.671,247.671,1120.0
2023-07-31 11:15:00,259.96,260.16,259.81,260.16,1004.0,247.6806,247.8711,247.5377,247.8711,1004.0
2023-07-31 11:20:00,260.16,260.22,260.06,260.16,1934.0,247.8711,247.9283,247.7759,247.8711,1934.0
2023-07-31 11:25:00,260.19,260.19,259.82,259.82,1504.0,247.8997,247.8997,247.5472,247.5472,1504.0
2023-07-31 11:30:00,259.89,259.93,259.26,259.93,4511.0,247.6139,247.652,247.0136,247.652,4511.0
2023-07-31 11:35:00,259.93,259.93,259.79,259.86,600.0,247.652,247.652,247.5186,247.5853,600.0
2023-07-31 11:40:00,259.82,260.02,259.82,260.02,735.0,247.5472,247.7377,247.5472,247.7377,735.0
2023-07-31 11:45:00,260.19,260.19,259.97,259.97,714.0,247.8997,247.8997,247.6901,247.6901,714.0
2023-07-31 11:50:00,259.84,259.85,259.51,259.51,1000.0,247.5662,247.5758,247.2518,247.2518,1000.0
2023-07-31 11:55:00,259.58,259.78,259.51,259.55,555.0,247.3185,247.5091,247.2518,247.2899,555.0
2023-07-31 12:00:00,259.75,259.9,259.74,259.9,800.0,247.4805,247.6234,247.471,247.6234,800.0
2023-07-31 12:05:00,259.86,259.86,259.78,259.79,300.0,247.5853,247.5853,247.5091,247.5186,300.0
2023-07-31 12:10:00,259.75,259.75,259.69,259.69,498.0,247.4805,247.4805,247.4233,247.4233,498.0
2023-07-31 12:15:00,259.69,259.69,259.69,259.69,0.0,247.4233,247.4233,247.4233,247.4233,0.0
2023-07-31 12:20:00,259.75,259.79,259.7,259.72,1588.0,247.4805,247.5186,247.4329,247.4519,1588.0
2023-07-31 12:25:00,260.0,260.0,259.64,259.64,1761.0,247.7187,247.7187,247.3757,247.3757,1761.0
2023-07-31 12:30:00,259.65,259.79,259.62,259.63,600.0,247.3852,247.5186,247.3566,247.3662,600.0
2023-07-31 12:35:00,259.55,259.69,259.48,259.67,1107.0,247.2899,247.4233,247.2232,247.4043,1107.0
2023-07-31 12:40:00,259.55,259.62,259.45,259.5,809.0,247.2899,247.3566,247.1947,247.2423,809.0
2023-07-31 12:45:00,259.58,259.64,259.41,259.63,1377.0,247.3185,247.3757,247.1566,247.3662,1377.0
2023-07-31 12:50:00,259.6,259.72,259.56,259.68,1471.0,247.3376,247.4519,247.2995,247.4138,1471.0
2023-07-31 12:55:00,259.64,259.72,259.64,259.7,307.0,247.3757,247.4519,247.3757,247.4329,307.0
2023-07-31 13:00:00,259.81,259.84,259.81,259.84,306.0,247.5377,247.5662,247.5377,247.5662,306.0
2023-07-31 13:05:00,259.97,260.13,259.91,260.13,1201.0,247.6901,247.8425,247.6329,247.8425,1201.0
2023-07-31 13:10:00,260.19,260.19,259.92,259.92,700.0,247.8997,247.8997,247.6425,247.6425,700.0
2023-07-31 13:15:00,259.81,259.82,259.6,259.6,400.0,247.5377,247.5472,247.3376,247.3376,400.0
2023-07-31 13:20:00,259.82,259.87,259.76,259.87,1100.0,247.5472,247.5948,247.49,247.5948,1100.0
2023-07-31 13:25:00,259.87,259.96,259.87,259.96,500.0,247.5948,247.6806,247.5948,247.6806,500.0
2023-07-31 13:30:00,259.89,260.03,259.89,259.94,1156.0,247.6139,247.7473,247.6139,247.6615,1156.0
2023-07-31 13:35:00,259.95,260.03,259.87,259.94,1491.0,247.671,247.7473,247.5948,247.6615,1491.0
2023-07-31 13:40:00,259.84,259.91,259.7,259.78,655.0,247.5662,247.6329,247.4329,247.5091,655.0
2023-07-31 13:45:00,259.68,259.68,259.57,259.57,300.0,247.4138,247.4138,247.309,247.309,300.0
2023-07-31 13:50:00,259.69,259.69,259.6,259.6,664.0,247.4233,247.4233,247.3376,247.3376,664.0
2023-07-31 13:55:00,259.65,259.89,259.65,259.88,1200.0,247.3852,247.6139,247.3852,247.6044,1200.0
2023-07-31 14:00:00,259.93,260.1,259.89,260.1,1105.0,247.652,247.814,247.6139,247.814,1105.0
2023-07-31 14:05:00,260.13,260.13,259.97,259.98,2873.0,247.8425,247.8425,247.6901,247.6996,2873.0
2023-07-31 14:10:00,259.96,259.96,259.67,259.67,526.0,247.6806,247.6806,247.4043,247.4043,526.0
2023-07-31 14:15:00,259.64,259.67,259.52,259.52,1122.0,247.3757,247.4043,247.2614,247.2614,1122.0
2023-07-31 14:20:00,259.54,259.55,259.38,259.5,2400.0,247.2804,247.2899,247.128,247.2423,2400.0
2023-07-31 14:25:00,259.49,259.63,259.49,259.63,600.0,247.2328,247.3662,247.2328,247.3662,600.0
2023-07-31 14:30:00,259.61,259.73,259.61,259.73,851.0,247.3471,247.4614,247.3471,247.4614,851.0
2023-07-31 14:35:00,259.72,259.88,259.71,259.88,2243.0,247.4519,247.6044,247.4424,247.6044,2243.0
2023-07-31 14:40:00,259.71,259.83,259.57,259.57,2404.0,247.4424,247.5567,247.309,247.309,2404.0
2023-07-31 14:45:00,259.48,259.73,259.48,259.63,968.0,247.2232,247.4614,247.2232,247.3662,968.0
2023-07-31 14:50:00,259.62,259.77,259.62,259.7,2364.0,247.3566,247.4995,247.3566,247.4329,2364.0
2023-07-31 14:55:00,259.78,259.89,259.72,259.89,2872.0,247.5091,247.6139,247.4519,247.6139,2872.0
2023-07-31 15:00:00,259.85,259.94,259.66,259.67,5402.0,247.5758,247.6615,247.3947,247.4043,5402.0
2023-07-31 15:05:00,259.64,259.75,259.5,259.75,1188.0,247.3757,247.4805,247.2423,247.4805,1188.0
2023-07-31 15:10:00,259.66,259.72,259.66,259.69,630.0,247.3947,247.4519,247.3947,247.4233,630.0
2023-07-31 15:15:00,259.75,259.8,259.65,259.78,3635.0,247.4805,247.5281,247.3852,247.5091,3635.0
2023-07-31 15:20:00,259.82,259.87,259.81,259.81,2100.0,247.5472,247.5948,247.5377,247.5377,2100.0
2023-07-31 15:25:00,259.87,259.87,259.83,259.86,1124.0,247.5948,247.5948,247.5567,247.5853,1124.0
2023-07-31 15:30:00,259.91,259.97,259.71,259.75,5344.0,247.6329,247.6901,247.4424,247.4805,5344.0
2023-07-31 15:35:00,259.8,259.86,259.7,259.72,8016.0,247.5281,247.5853,247.4329,247.4519,8016.0
2023-07-31 15:40:00,259.8,259.91,259.79,259.88,4768.0,247.5281,247.6329,247.5186,247.6044,4768.0
2023-07-31 15:45:00,259.93,260.05,259.8,259.83,6920.0,247.652,247.7663,247.5281,247.5567,6920.0
2023-07-31 15:50:00,259.8,260.32,259.75,260.24,19189.0,247.5281,248.0236,247.4805,247.9473,19189.0
2023-07-31 15:55:00,260.32,260.93,260.15,260.89,47684.0,248.0236,248.6048,247.8616,248.5666,47684.0
2023-08-01 09:30:00,260.77,262.49,260.29,262.16,22270.0,248.4523,250.0911,247.995,249.7767,22270.0
2023-08-01 09:35:00,262.5,263.36,262.39,263.05,11390.0,250.1006,250.92,249.9958,250.6246,11390.0
2023-08-01 09:40:00,262.87,262.87,261.82,262.27,7385.0,250.4531,250.4531,249.4527,249.8815,7385.0
2023-08-01 09:45:00,261.91,263.37,261.91,263.37,9985.0,249.5385,250.9295,249.5385,250.9295,9985.0
2023-08-01 09:50:00,263.15,263.29,262.67,263.2,3138.0,250.7199,250.8533,250.2626,250.7675,3138.0
2023-08-01 09:55:00,263.06,264.17,263.05,264.17,5030.0,250.6341,251.6917,250.6246,251.6917,5030.0
2023-08-01 10:00:00,263.91,264.93,263.41,264.78,8766.0,251.444,252.4158,250.9676,252.2729,8766.0
2023-08-01 10:05:00,264.85,265.28,264.65,264.65,9104.0,252.3396,252.7493,252.149,252.149,9104.0
2023-08-01 10:10:00,264.68,264.68,264.06,264.17,4251.0,252.1776,252.1776,251.5869,251.6917,4251.0
2023-08-01 10:15:00,263.96,263.96,263.38,263.63,6444.0,251.4916,251.4916,250.939,251.1772,6444.0
2023-08-01 10:20:00,263.49,263.55,262.81,263.2,3194.0,251.0438,251.101,250.396,250.7675,3194.0
2023-08-01 10:25:00,263.07,263.32,262.7,263.15,1490.0,250.6437,250.8819,250.2911,250.7199,1490.0
2023-08-01 10:30:00,262.98,263.11,262.81,262.97,1106.0,250.5579,250.6818,250.396,250.5484,1106.0
2023-08-01 10:35:00,262.74,262.96,262.35,262.65,2035.0,250.3293,250.5389,249.9577,250.2435,2035.0
2023-08-01 10:40:00,262.74,263.03,262.72,263.0,2400.0,250.3293,250.6056,250.3102,250.577,2400.0
2023-08-01 10:45:00,263.0,263.03,262.64,262.65,1585.0,250.577,250.6056,250.234,250.2435,1585.0
2023-08-01 10:50:00,262.59,262.71,262.27,262.66,1767.0,250.1863,250.3007,249.8815,250.253,1767.0
2023-08-01 10:55:00,262.44,262.44,261.95,261.95,1275.0,250.0434,250.0434,249.5766,249.5766,1275.0
2023-08-01 11:00:00,261.93,262.08,261.68,262.08,1361.0,249.5575,249.7004,249.3193,249.7004,1361.0
2023-08-01 11:05:00,262.05,262.34,262.01,262.26,2106.0,249.6719,249.9482,249.6337,249.8719,2106.0
2023-08-01 11:10:00,262.3,262.3,261.76,261.83,1510.0,249.91,249.91,249.3955,249.4622,1510.0
2023-08-01 11:15:00,261.71,262.09,261.65,262.09,1702.0,249.3479,249.71,249.2907,249.71,1702.0
2023-08-01 11:20:00,262.11,262.31,262.09,262.31,1100.0,249.729,249.9196,249.71,249.9196,1100.0
2023-08-01 11:25:00,262.2,262.57,262.19,262.57,1547.0,249.8148,250.1673,249.8052,250.1673,1547.0
2023-08-01 11:30:00,262.49,262.49,262.06,262.06,400.0,250.0911,250.0911,249.6814,249.6814,400.0
2023-08-01 11:35:00,262.25,262.61,262.25,262.48,1489.0,249.8624,250.2054,249.8624,250.0815,1489.0
2023-08-01 11:40:00,262.57,262.72,262.45,262.45,1826.0,250.1673,250.3102,250.053,250.053,1826.0
2023-08-01 11:45:00,262.32,262.47,262.22,262.35,1627.0,249.9291,250.072,249.8338,249.9577,1627.0
2023-08-01 11:50:00,262.5,262.59,262.27,262.27,1300.0,250.1006,250.1863,249.8815,249.8815,1300.0
2023-08-01 11:55:00,262.56,262.58,262.37,262.38,400.0,250.1578,250.1768,249.9767,249.9863,400.0
2023-08-01 12:00:00,262.33,262.55,262.14,262.14,600.0,249.9386,250.1482,249.7576,249.7576,600.0
2023-08-01 12:05:00,262.15,262.29,261.89,262.29,1978.0,249.7671,249.9005,249.5194,249.9005,1978.0
2023-08-01 12:10:00,262.27,263.0,262.26,262.75,6980.0,249.8815,250.577,249.8719,250.3388,6980.0
2023-08-01 12:15:00,262.68,262.84,262.58,262.69,1534.0,250.2721,250.4245,250.1768,250.2816,1534.0
2023-08-01 12:20:00,262.69,263.0,262.58,262.87,3839.0,250.2816,250.577,250.1768,250.4531,3839.0
2023-08-01 12:25:00,262.79,262.8,262.44,262.76,3793.0,250.3769,250.3864,250.0434,250.3483,3793.0
2023-08-01 12:30:00,262.73,263.07,262.52,263.07,3305.0,250.3197,250.6437,250.1197,250.6437,3305.0
2023-08-01 12:35:00,263.15,263.21,263.08,263.19,1500.0,250.7199,250.7771,250.6532,250.758,1500.0
2023-08-01 12:40:00,263.19,263.32,263.09,263.23,1666.0,250.758,250.8819,250.6627,250.7961,1666.0
2023-08-01 12:45:00,263.23,263.33,262.82,262.85,2268.0,250.7961,250.8914,250.4055,250.4341,2268.0
2023-08-01 12:50:00,262.8,263.1,262.66,263.1,2237.0,250.3864,250.6723,250.253,250.6723,2237.0
2023-08-01 12:55:00,263.01,263.25,263.0,263.03,1295.0,250.5865,250.8152,250.577,250.6056,1295.0
2023-08-01 13:00:00,263.03,263.03,262.6,262.73,1204.0,250.6056,250.6056,250.1959,250.3197,1204.0
2023-08-01 13:05:00,262.62,263.05,262.62,262.96,2200.0,250.2149,250.6246,250.2149,250.5389,2200.0
2023-08-01 13:10:00,262.85,262.91,262.52,262.53,1347.0,250.4341,250.4912,250.1197,250.1292,1347.0
2023-08-01 13:15:00,262.76,262.77,262.55,262.55,1229.0,250.3483,250.3578,250.1482,250.1482,1229.0
2023-08-01 13:20:00,262.46,262.92,262.46,262.71,2479.0,250.0625,250.5008,250.0625,250.3007,2479.0
2023-08-01 13:25:00,262.62,263.0,262.5,262.85,2600.0,250.2149,250.577,250.1006,250.4341,2600.0
2023-08-01 13:30:00,262.92,262.92,262.74,262.85,514.0,250.5008,250.5008,250.3293,250.4341,514.0
2023-08-01 13:35:00,262.76,263.05,262.76,262.87,3906.0,250.3483,250.6246,250.3483,250.4531,3906.0
2023-08-01 13:40:00,262.78,263.0,262.74,262.97,1562.0,250.3674,250.577,250.3293,250.5484,1562.0
2023-08-01 13:45:00,262.87,263.0,262.86,262.87,700.0,250.4531,250.577,250.4436,250.4531,700.0
2023-08-01 13:50:00,262.89,263.15,262.82,263.1,6329.0,250.4722,250.7199,250.4055,250.6723,6329.0
2023-08-01 13:55:00,263.12,263.39,263.09,263.39,1430.0,250.6913,250.9486,250.6627,250.9486,1430.0
2023-08-01 14:00:00,263.29,263.59,263.22,263.53,5034.0,250.8533,251.1391,250.7866,251.0819,5034.0
2023-08-01 14:05:00,263.6,263.6,263.42,263.48,1384.0,251.1486,251.1486,250.9771,251.0343,1384.0
2023-08-01 14:10:00,263.61,263.63,263.49,263.57,3490.0,251.1582,251.1772,251.0438,251.1201,3490.0
2023-08-01 14:15:00,263.63,263.78,263.61,263.75,1523.0,251.1772,251.3201,251.1582,251.2916,1523.0
2023-08-01 14:20:00,263.5,263.77,263.5,263.71,2868.0,251.0534,251.3106,251.0534,251.2534,2868.0
2023-08-01 14:25:00,263.95,264.07,263.8,263.9,16234.0,251.4821,251.5964,251.3392,251.4345,16234.0
2023-08-01 14:30:00,264.07,264.13,263.87,263.93,16600.0,251.5964,251.6536,251.4059,251.463,16600.0
2023-08-01 14:35:00,264.09,264.58,264.09,264.25,22280.0,251.6155,252.0823,251.6155,251.7679,22280.0
2023-08-01 14:40:00,264.16,264.42,264.16,264.33,3160.0,251.6822,251.9299,251.6822,251.8442,3160.0
2023-08-01 14:45:00,264.4,264.52,264.32,264.41,3494.0,251.9108,252.0252,251.8346,251.9204,3494.0
2023-08-01 14:50:00,264.41,264.64,264.35,264.58,9800.0,251.9204,252.1395,251.8632,252.0823,9800.0
2023-08-01 14:55:00,264.54,264.6,264.42,264.51,5180.0,252.0442,252.1014,251.9299,252.0157,5180.0
2023-08-01 15:00:00,264.51,264.52,264.34,264.47,3461.0,252.0157,252.0252,251.8537,251.9775,3461.0
2023-08-01 15:05:00,264.43,264.51,264.07,264.21,7233.0,251.9394,252.0157,251.5964,251.7298,7233.0
2023-08-01 15:10:00,264.19,264.4,264.19,264.23,3103.0,251.7108,251.9108,251.7108,251.7489,3103.0
2023-08-01 15:15:00,264.24,264.29,264.2,264.22,3396.0,251.7584,251.806,251.7203,251.7393,3396.0
2023-08-01 15:20:00,264.24,264.36,264.19,264.34,4872.0,251.7584,251.8727,251.7108,251.8537,4872.0
2023-08-01 15:25:00,264.35,264.38,264.27,264.27,2628.0,251.8632,251.8918,251.787,251.787,2628.0
2023-08-01 15:30:00,264.34,264.42,264.22,264.28,4332.0,251.8537,251.9299,251.7393,251.7965,4332.0
2023-08-01 15:35:00,264.26,264.35,264.19,264.28,4612.0,251.7775,251.8632,251.7108,251.7965,4612.0
2023-08-01 15:40:00,264.21,264.61,264.21,264.46,7591.0,251.7298,252.1109,251.7298,251.968,7591.0
2023-08-01 15:45:00,264.49,264.73,264.42,264.72,19445.0,251.9966,252.2253,251.9299,252.2157,19445.0
2023-08-01 15:50:00,264.69,264.93,264.69,264.79,20772.0,252.1871,252.4158,252.1871,252.2824,20772.0
2023-08-01 15:55:00,264.73,265.1,264.66,265.02,50821.0,252.2253,252.5778,252.1586,252.5016,50821.0
2023-08-02 09:30:00,263.81,263.94,262.62,263.45,9586.0,251.3487,251.4726,250.2149,251.0057,9586.0
2023-08-02 09:35:00,263.79,264.61,263.79,264.61,200.0,251.3297,252.1109,251.3297,252.1109,200.0
2023-08-02 09:40:00,264.63,264.74,264.38,264.74,2165.0,252.13,252.2348,251.8918,252.2348,2165.0
2023-08-02 09:45:00,264.5,265.0,263.53,264.82,1733.0,252.0061,252.4825,251.0819,252.311,1733.0
2023-08-02 09:50:00,265.19,265.19,264.58,264.68,800.0,252.6635,252.6635,252.0823,252.1776,800.0
2023-08-02 09:55:00,264.19,264.53,263.98,264.53,2297.0,251.7108,252.0347,251.5107,252.0347,2297.0
2023-08-02 10:00:00,264.6,265.01,264.27,265.01,1900.0,252.1014,252.492,251.787,252.492,1900.0
2023-08-02 10:05:00,264.85,264.88,264.08,264.2,2500.0,252.3396,252.3682,251.606,251.7203,2500.0
2023-08-02 10:10:00,264.31,264.67,264.3,264.57,1494.0,251.8251,252.1681,251.8156,252.0728,1494.0
2023-08-02 10:15:00,264.44,264.44,263.22,263.53,5371.0,251.949,251.949,250.7866,251.0819,5371.0
2023-08-02 10:20:00,263.54,264.19,263.33,263.76,4094.0,251.0915,251.7108,250.8914,251.3011,4094.0
2023-08-02 10:25:00,263.67,264.21,263.61,264.06,8751.0,251.2153,251.7298,251.1582,251.5869,8751.0
2023-08-02 10:30:00,264.1,264.37,263.57,264.11,6230.0,251.625,251.8823,251.1201,251.6345,6230.0
2023-08-02 10:35:00,264.13,264.2,263.26,263.32,10572.0,251.6536,251.7203,250.8247,250.8819,10572.0
2023-08-02 10:40:00,263.32,263.57,262.86,262.86,2451.0,250.8819,251.1201,250.4436,250.4436,2451.0
2023-08-02 10:45:00,263.0,263.21,262.7,262.7,2410.0,250.577,250.7771,250.2911,250.2911,2410.0
2023-08-02 10:50:00,262.73,262.95,262.26,262.55,3500.0,250.3197,250.5293,249.8719,250.1482,3500.0
2023-08-02 10:55:00,262.27,262.79,262.02,262.78,7915.0,249.8815,250.3769,249.6433,250.3674,7915.0
2023-08-02 11:00:00,262.76,263.15,262.56,263.06,5898.0,250.3483,250.7199,250.1578,250.6341,5898.0
2023-08-02 11:05:00,263.18,263.25,262.98,263.08,2400.0,250.7485,250.8152,250.5579,250.6532,2400.0
2023-08-02 11:10:00,263.13,263.16,262.22,262.43,4297.0,250.7008,250.7294,249.8338,250.0339,4297.0
2023-08-02 11:15:00,262.4,262.4,262.01,262.12,2180.0,250.0053,250.0053,249.6337,249.7385,2180.0
2023-08-02 11:20:00,262.34,262.77,262.12,262.7,7452.0,249.9482,250.3578,249.7385,250.2911,7452.0
2023-08-02 11:25:00,262.84,263.0,262.57,262.61,4227.0,250.4245,250.577,250.1673,250.2054,4227.0
2023-08-02 11:30:00,262.57,262.83,262.54,262.6,2572.0,250.1673,250.415,250.1387,250.1959,2572.0
2023-08-02 11:35:00,262.8,263.12,262.78,262.97,3027.0,250.3864,250.6913,250.3674,250.5484,3027.0
2023-08-02 11:40:00,263.01,263.11,262.86,263.02,2441.0,250.5865,250.6818,250.4436,250.596,2441.0
2023-08-02 11:45:00,263.12,263.41,263.03,263.05,2520.0,250.6913,250.9676,250.6056,250.6246,2520.0
2023-08-02 11:50:00,263.02,263.12,262.9,263.06,1600.0,250.596,250.6913,250.4817,250.6341,1600.0
2023-08-02 11:55:00,263.06,263.27,263.05,263.13,3405.0,250.6341,250.8342,250.6246,250.7008,3405.0
2023-08-02 12:00:00,263.07,263.18,262.84,263.01,1300.0,250.6437,250.7485,250.4245,250.5865,1300.0
2023-08-02 12:05:00,263.15,263.3,262.79,262.79,1809.0,250.7199,250.8628,250.3769,250.3769,1809.0
2023-08-02 12:10:00,262.97,263.29,262.8,263.29,2238.0,250.5484,250.8533,250.3864,250.8533,2238.0
2023-08-02 12:15:00,263.29,263.51,263.22,263.48,3700.0,250.8533,251.0629,250.7866,251.0343,3700.0
2023-08-02 12:20:00,263.41,263.52,263.04,263.11,2312.0,250.9676,251.0724,250.6151,250.6818,2312.0
2023-08-02 12:25:00,263.18,263.37,263.11,263.11,2400.0,250.7485,250.9295,250.6818,250.6818,2400.0
2023-08-02 12:30:00,263.21,263.35,263.11,263.26,2179.0,250.7771,250.9104,250.6818,250.8247,2179.0
2023-08-02 12:35:00,263.1,263.46,263.1,263.31,4136.0,250.6723,251.0152,250.6723,250.8723,4136.0
2023-08-02 12:40:00,263.16,263.16,262.67,263.08,1500.0,250.7294,250.7294,250.2626,250.6532,1500.0
2023-08-02 12:45:00,263.24,263.42,263.17,263.17,2750.0,250.8056,250.9771,250.7389,250.7389,2750.0
2023-08-02 12:50:00,263.1,263.12,262.78,262.96,1927.0,250.6723,250.6913,250.3674,250.5389,1927.0
2023-08-02 12:55:00,262.71,262.95,262.71,262.86,1232.0,250.3007,250.5293,250.3007,250.4436,1232.0
2023-08-02 13:00:00,263.07,263.21,263.02,263.2,852.0,250.6437,250.7771,250.596,250.7675,852.0
2023-08-02 13:05:00,263.05,263.12,262.91,263.12,845.0,250.6246,250.6913,250.4912,250.6913,845.0
2023-08-02 13:10:00,263.12,263.27,263.08,263.09,1841.0,250.6913,250.8342,250.6532,250.6627,1841.0
2023-08-02 13:15:00,263.24,263.4,263.23,263.4,3543.0,250.8056,250.9581,250.7961,250.9581,3543.0
2023-08-02 13:20:00,263.38,263.54,263.3,263.47,1320.0,250.939,251.0915,250.8628,251.0248,1320.0
2023-08-02 13:25:00,263.57,263.63,263.23,263.31,11652.0,251.1201,251.1772,250.7961,250.8723,11652.0
2023-08-02 13:30:00,263.56,263.72,263.24,263.59,2314.0,251.1105,251.263,250.8056,251.1391,2314.0
2023-08-02 13:35:00,263.75,263.96,263.66,263.8,4320.0,251.2916,251.4916,251.2058,251.3392,4320.0
2023-08-02 13:40:00,263.74,263.78,263.09,263.13,3237.0,251.282,251.3201,250.6627,250.7008,3237.0
2023-08-02 13:45:00,263.21,263.32,263.0,263.07,2932.0,250.7771,250.8819,250.577,250.6437,2932.0
2023-08-02 13:50:00,263.14,263.32,263.02,263.26,5481.0,250.7104,250.8819,250.596,250.8247,5481.0
2023-08-02 13:55:00,263.35,263.43,263.18,263.25,2931.0,250.9104,250.9867,250.7485,250.8152,2931.0
2023-08-02 14:00:00,263.27,263.56,263.23,263.46,3555.0,250.8342,251.1105,250.7961,251.0152,3555.0
2023-08-02 14:05:00,263.41,263.41,263.23,263.29,3238.0,250.9676,250.9676,250.7961,250.8533,3238.0
2023-08-02 14:10:00,263.26,263.28,263.01,263.28,4255.0,250.8247,250.8438,250.5865,250.8438,4255.0
2023-08-02 14:15:00,263.3,263.5,263.29,263.36,4743.0,250.8628,251.0534,250.8533,250.92,4743.0
2023-08-02 14:20:00,263.36,263.51,263.26,263.26,4269.0,250.92,251.0629,250.8247,250.8247,4269.0
2023-08-02 14:25:00,263.31,263.4,263.18,263.35,3803.0,250.8723,250.9581,250.7485,250.9104,3803.0
2023-08-02 14:30:00,263.34,263.51,263.32,263.45,4251.0,250.9009,251.0629,250.8819,251.0057,4251.0
2023-08-02 14:35:00,263.5,263.55,263.42,263.46,3870.0,251.0534,251.101,250.9771,251.0152,3870.0
2023-08-02 14:40:00,263.38,263.43,262.98,263.0,3122.0,250.939,250.9867,250.5579,250.577,3122.0
2023-08-02 14:45:00,262.91,263.07,262.77,263.07,3201.0,250.4912,250.6437,250.3578,250.6437,3201.0
2023-08-02 14:50:00,263.06,263.29,263.03,263.11,8674.0,250.6341,250.8533,250.6056,250.6818,8674.0
2023-08-02 14:55:00,263.13,263.13,262.64,262.87,14931.0,250.7008,250.7008,250.234,250.4531,14931.0
2023-08-02 15:00:00,262.93,262.99,262.78,262.85,12150.0,250.5103,250.5674,250.3674,250.4341,12150.0
2023-08-02 15:05:00,262.72,262.75,262.51,262.72,3900.0,250.3102,250.3388,250.1101,250.3102,3900.0
2023-08-02 15:10:00,262.7,262.78,262.62,262.67,3191.0,250.2911,250.3674,250.2149,250.2626,3191.0
2023-08-02 15:15:00,262.64,262.69,262.3,262.37,6484.0,250.234,250.2816,249.91,249.9767,6484.0
2023-08-02 15:20:00,262.36,262.4,261.85,261.85,18213.0,249.9672,250.0053,249.4813,249.4813,18213.0
2023-08-02 15:25:00,261.84,261.84,261.2,261.2,16210.0,249.4718,249.4718,248.862,248.862,16210.0
2023-08-02 15:30:00,261.2,261.92,261.18,261.69,14567.0,248.862,249.548,248.8429,249.3289,14567.0
2023-08-02 15:35:00,261.71,262.01,261.71,261.88,7571.0,249.3479,249.6337,249.3479,249.5099,7571.0
2023-08-02 15:40:00,261.81,261.92,261.62,261.85,12070.0,249.4432,249.548,249.2622,249.4813,12070.0
2023-08-02 15:45:00,261.81,261.99,261.78,261.87,14742.0,249.4432,249.6147,249.4146,249.5004,14742.0
2023-08-02 15:50:00,261.82,262.39,261.82,262.17,25428.0,249.4527,249.9958,249.4527,249.7862,25428.0
2023-08-02 15:55:00,262.23,262.39,262.06,262.2,52622.0,249.8433,249.9958,249.6814,249.8148,52622.0
2023-08-03 09:30:00,237.14,244.24,237.14,243.53,65044.0,225.9385,232.7031,225.9385,232.0267,65044.0
2023-08-03 09:35:00,245.0,248.38,242.35,244.02,46840.0,233.4272,236.6476,230.9024,232.4935,46840.0
2023-08-03 09:40:00,244.02,245.56,243.0,243.54,24548.0,232.4935,233.9608,231.5217,232.0362,24548.0
2023-08-03 09:45:00,243.0,244.54,241.21,244.34,43810.0,231.5217,232.989,229.8162,232.7984,43810.0
2023-08-03 09:50:00,244.38,244.38,241.91,243.75,15496.0,232.8365,232.8365,230.4832,232.2363,15496.0
2023-08-03 09:55:00,244.21,244.55,243.0,243.28,14521.0,232.6745,232.9985,231.5217,231.7885,14521.0
2023-08-03 10:00:00,243.4,243.95,242.92,243.28,9378.0,231.9028,232.4268,231.4455,231.7885,9378.0
2023-08-03 10:05:00,243.39,243.85,242.51,243.47,20577.0,231.8933,232.3315,231.0548,231.9695,20577.0
2023-08-03 10:10:00,243.45,243.97,243.0,243.0,22551.0,231.9504,232.4459,231.5217,231.5217,22551.0
2023-08-03 10:15:00,242.86,243.54,242.04,242.33,15388.0,231.3883,232.0362,230.607,230.8833,15388.0
2023-08-03 10:20:00,242.75,242.95,241.52,241.52,14514.0,231.2835,231.4741,230.1116,230.1116,14514.0
2023-08-03 10:25:00,241.43,242.07,240.46,240.47,18413.0,230.0259,230.6356,229.1017,229.1112,18413.0
2023-08-03 10:30:00,240.47,241.24,240.12,241.02,12498.0,229.1112,229.8448,228.7777,229.6352,12498.0
2023-08-03 10:35:00,240.9,241.77,240.9,241.6,11057.0,229.5209,230.3498,229.5209,230.1878,11057.0
2023-08-03 10:40:00,241.42,241.63,240.63,240.8,16975.0,230.0163,230.2164,229.2636,229.4256,16975.0
2023-08-03 10:45:00,240.86,241.2,240.68,240.94,16051.0,229.4828,229.8067,229.3113,229.559,16051.0
2023-08-03 10:50:00,240.66,241.18,240.25,240.4,22330.0,229.2922,229.7877,228.9016,229.0445,22330.0
2023-08-03 10:55:00,240.54,240.65,240.12,240.16,10255.0,229.1779,229.2827,228.7777,228.8158,10255.0
2023-08-03 11:00:00,240.22,240.34,238.52,239.15,17060.0,228.873,228.9873,227.2533,227.8536,17060.0
2023-08-03 11:05:00,239.07,239.07,238.06,238.22,36318.0,227.7773,227.7773,226.815,226.9675,36318.0
2023-08-03 11:10:00,238.29,238.42,238.02,238.31,10587.0,227.0342,227.158,226.7769,227.0532,10587.0
2023-08-03 11:15:00,238.27,238.27,237.68,237.8,22270.0,227.0151,227.0151,226.453,226.5673,22270.0
2023-08-03 11:20:00,237.92,238.95,237.91,238.77,11968.0,226.6817,227.663,226.6721,227.4915,11968.0
2023-08-03 11:25:00,238.74,240.05,238.73,239.75,20731.0,227.4629,228.711,227.4534,228.4252,20731.0
2023-08-03 11:30:00,239.75,239.75,238.78,239.04,8275.0,228.4252,228.4252,227.501,227.7487,8275.0
2023-08-03 11:35:00,239.0,239.18,238.44,238.44,14275.0,227.7106,227.8821,227.1771,227.1771,14275.0
2023-08-03 11:40:00,238.47,239.52,238.09,239.27,24437.0,227.2057,228.2061,226.8436,227.9679,24437.0
2023-08-03 11:45:00,239.18,239.55,238.65,239.5,14463.0,227.8821,228.2347,227.3772,228.187,14463.0
2023-08-03 11:50:00,239.61,241.91,239.61,241.51,17841.0,228.2918,230.4832,228.2918,230.1021,17841.0
2023-08-03 11:55:00,241.46,241.8,240.88,241.8,7503.0,230.0544,230.3784,229.5018,230.3784,7503.0
2023-08-03 12:00:00,241.91,242.31,241.86,241.86,10099.0,230.4832,230.8643,230.4355,230.4355,10099.0
2023-08-03 12:05:00,241.97,242.0,241.54,241.66,6683.0,230.5403,230.5689,230.1307,230.245,6683.0
2023-08-03 12:10:00,241.53,241.83,241.53,241.71,4431.0,230.1211,230.407,230.1211,230.2926,4431.0
2023-08-03 12:15:00,241.55,242.08,241.52,241.72,11834.0,230.1402,230.6452,230.1116,230.3022,11834.0
2023-08-03 12:20:00,241.8,242.48,241.59,242.18,25072.0,230.3784,231.0263,230.1783,230.7404,25072.0
2023-08-03 12:25:00,242.33,242.33,240.37,241.01,13735.0,230.8833,230.8833,229.0159,229.6257,13735.0
2023-08-03 12:30:00,241.02,241.25,240.62,240.63,5876.0,229.6352,229.8544,229.2541,229.2636,5876.0
2023-08-03 12:35:00,240.78,240.78,240.01,240.72,7425.0,229.4066,229.4066,228.6729,229.3494,7425.0
2023-08-03 12:40:00,240.61,240.62,240.13,240.53,9567.0,229.2446,229.2541,228.7873,229.1684,9567.0
2023-08-03 12:45:00,240.54,241.16,240.38,241.16,5860.0,229.1779,229.7686,229.0255,229.7686,5860.0
2023-08-03 12:50:00,241.16,241.46,241.03,241.1,8080.0,229.7686,230.0544,229.6447,229.7114,8080.0
2023-08-03 12:55:00,241.16,241.85,241.08,241.77,5729.0,229.7686,230.426,229.6924,230.3498,5729.0
2023-08-03 13:00:00,241.74,242.0,241.55,241.7,8059.0,230.3212,230.5689,230.1402,230.2831,8059.0
2023-08-03 13:05:00,241.58,241.97,241.28,241.45,6047.0,230.1688,230.5403,229.8829,230.0449,6047.0
2023-08-03 13:10:00,241.45,242.06,241.45,242.04,5024.0,230.0449,230.6261,230.0449,230.607,5024.0
2023-08-03 13:15:00,242.09,242.58,241.9,242.34,4110.0,230.6547,231.1215,230.4737,230.8929,4110.0
2023-08-03 13:20:00,242.24,242.7,242.18,242.31,4933.0,230.7976,231.2359,230.7404,230.8643,4933.0
2023-08-03 13:25:00,242.45,242.5,242.25,242.25,4695.0,230.9977,231.0453,230.8071,230.8071,4695.0
2023-08-03 13:30:00,242.39,242.4,241.93,241.93,5072.0,230.9405,230.95,230.5022,230.5022,5072.0
2023-08-03 13:35:00,241.78,242.21,241.71,242.0,4350.0,230.3593,230.769,230.2926,230.5689,4350.0
2023-08-03 13:40:00,241.97,241.97,241.47,241.52,4255.0,230.5403,230.5403,230.064,230.1116,4255.0
2023-08-03 13:45:00,241.37,241.75,241.18,241.75,4826.0,229.9687,230.3307,229.7877,230.3307,4826.0
2023-08-03 13:50:00,241.88,242.41,241.7,242.31,8462.0,230.4546,230.9596,230.2831,230.8643,8462.0
2023-08-03 13:55:00,242.4,242.41,241.75,241.75,4036.0,230.95,230.9596,230.3307,230.3307,4036.0
2023-08-03 14:00:00,241.7,241.82,241.39,241.54,5829.0,230.2831,230.3974,229.9877,230.1307,5829.0
2023-08-03 14:05:00,241.55,241.63,241.07,241.07,6530.0,230.1402,230.2164,229.6829,229.6829,6530.0
2023-08-03 14:10:00,241.2,241.61,241.16,241.61,9604.0,229.8067,230.1974,229.7686,230.1974,9604.0
2023-08-03 14:15:00,241.62,241.75,241.36,241.45,4935.0,230.2069,230.3307,229.9592,230.0449,4935.0
2023-08-03 14:20:00,241.35,241.47,241.11,241.44,5418.0,229.9496,230.064,229.721,230.0354,5418.0
2023-08-03 14:25:00,241.44,241.46,241.21,241.45,5507.0,230.0354,230.0544,229.8162,230.0449,5507.0
2023-08-03 14:30:00,241.47,242.38,241.46,242.07,6093.0,230.064,230.931,230.0544,230.6356,6093.0
2023-08-03 14:35:00,242.08,242.39,241.9,242.37,6860.0,230.6452,230.9405,230.4737,230.9215,6860.0
2023-08-03 14:40:00,242.34,243.03,242.27,243.03,6708.0,230.8929,231.5503,230.8262,231.5503,6708.0
2023-08-03 14:45:00,242.99,243.3,242.87,243.2,10845.0,231.5122,231.8075,231.3978,231.7122,10845.0
2023-08-03 14:50:00,243.31,243.76,243.3,243.61,6782.0,231.8171,232.2458,231.8075,232.1029,6782.0
2023-08-03 14:55:00,243.61,243.73,242.98,243.12,7951.0,232.1029,232.2172,231.5026,231.636,7951.0
2023-08-03 15:00:00,243.24,243.38,243.0,243.38,6611.0,231.7504,231.8837,231.5217,231.8837,6611.0
2023-08-03 15:05:00,243.3,243.56,243.18,243.51,7945.0,231.8075,232.0552,231.6932,232.0076,7945.0
2023-08-03 15:10:00,243.51,243.57,243.03,243.5,11862.0,232.0076,232.0648,231.5503,231.9981,11862.0
2023-08-03 15:15:00,243.57,244.15,243.5,244.05,7600.0,232.0648,232.6174,231.9981,232.5221,7600.0
2023-08-03 15:20:00,244.09,244.74,243.96,244.73,13478.0,232.5602,233.1795,232.4363,233.17,13478.0
2023-08-03 15:25:00,244.74,244.84,243.57,243.7,16519.0,233.1795,233.2748,232.0648,232.1886,16519.0
2023-08-03 15:30:00,243.75,244.14,243.66,243.88,13244.0,232.2363,232.6078,232.1505,232.3601,13244.0
2023-08-03 15:35:00,243.91,243.95,243.5,243.57,16316.0,232.3887,232.4268,231.9981,232.0648,16316.0
2023-08-03 15:40:00,243.51,243.53,243.12,243.18,21362.0,232.0076,232.0267,231.636,231.6932,21362.0
2023-08-03 15:45:00,243.17,243.44,242.65,242.87,27080.0,231.6837,231.9409,231.1882,231.3978,27080.0
2023-08-03 15:50:00,242.88,243.47,242.72,243.1,46604.0,231.4074,231.9695,231.2549,231.617,46604.0
2023-08-03 15:55:00,243.09,243.27,242.56,242.61,122995.0,231.6074,231.7789,231.1025,231.1501,122995.0
2023-08-04 09:30:00,243.0,244.5,242.23,242.25,20844.0,231.5217,232.9508,230.7881,230.8071,20844.0
2023-08-04 09:35:00,242.23,242.47,240.64,241.46,8981.0,230.7881,231.0167,229.2732,230.0544,8981.0
2023-08-04 09:40:00,241.62,243.71,241.6,243.15,5972.0,230.2069,232.1982,230.1878,231.6646,5972.0
2023-08-04 09:45:00,243.14,243.26,241.76,241.76,5594.0,231.6551,231.7694,230.3403,230.3403,5594.0
2023-08-04 09:50:00,241.58,241.72,240.65,240.7,5252.0,230.1688,230.3022,229.2827,229.3303,5252.0
2023-08-04 09:55:00,240.83,240.83,239.68,239.72,6782.0,229.4542,229.4542,228.3585,228.3966,6782.0
2023-08-04 10:00:00,239.91,239.96,238.41,238.69,8947.0,228.5777,228.6253,227.1485,227.4153,8947.0
2023-08-04 10:05:00,238.66,238.7,237.59,237.68,11082.0,227.3867,227.4248,226.3672,226.453,11082.0
2023-08-04 10:10:00,237.67,238.09,237.55,237.79,11653.0,226.4435,226.8436,226.3291,226.5578,11653.0
2023-08-04 10:15:00,237.7,238.16,237.4,238.16,7247.0,226.472,226.9103,226.1862,226.9103,7247.0
2023-08-04 10:20:00,238.23,238.61,237.85,238.51,3945.0,226.977,227.3391,226.615,227.2438,3945.0
2023-08-04 10:25:00,238.64,238.76,238.26,238.26,3819.0,227.3676,227.482,227.0056,227.0056,3819.0
2023-08-04 10:30:00,238.4,238.9,238.1,238.25,4704.0,227.139,227.6154,226.8531,226.9961,4704.0
2023-08-04 10:35:00,238.26,238.31,237.76,238.12,3869.0,227.0056,227.0532,226.5292,226.8722,3869.0
2023-08-04 10:40:00,237.88,238.53,237.87,238.21,6386.0,226.6435,227.2628,226.634,226.958,6386.0
2023-08-04 10:45:00,238.33,238.33,237.61,237.76,6062.0,227.0723,227.0723,226.3863,226.5292,6062.0
2023-08-04 10:50:00,237.81,237.87,237.48,237.78,4713.0,226.5768,226.634,226.2624,226.5483,4713.0
2023-08-04 10:55:00,237.79,238.48,237.79,238.37,4963.0,226.5578,227.2152,226.5578,227.1104,4963.0
2023-08-04 11:00:00,238.48,238.51,237.56,237.74,6053.0,227.2152,227.2438,226.3387,226.5102,6053.0
2023-08-04 11:05:00,237.89,238.42,237.77,238.25,5117.0,226.6531,227.158,226.5387,226.9961,5117.0
2023-08-04 11:10:00,238.17,238.39,238.05,238.16,2838.0,226.9198,227.1295,226.8055,226.9103,2838.0
2023-08-04 11:15:00,238.16,238.27,237.62,237.71,3617.0,226.9103,227.0151,226.3958,226.4816,3617.0
2023-08-04 11:20:00,237.78,237.81,237.54,237.73,4488.0,226.5483,226.5768,226.3196,226.5006,4488.0
2023-08-04 11:25:00,237.58,237.94,237.54,237.83,5702.0,226.3577,226.7007,226.3196,226.5959,5702.0
2023-08-04 11:30:00,237.8,238.05,237.74,237.74,4477.0,226.5673,226.8055,226.5102,226.5102,4477.0
2023-08-04 11:35:00,237.69,237.85,237.42,237.61,4863.0,226.4625,226.615,226.2053,226.3863,4863.0
2023-08-04 11:40:00,237.57,237.65,237.36,237.6,2405.0,226.3482,226.4244,226.1481,226.3768,2405.0
2023-08-04 11:45:00,237.72,237.98,237.58,237.6,3819.0,226.4911,226.7388,226.3577,226.3768,3819.0
2023-08-04 11:50:00,237.6,238.12,237.29,238.04,11440.0,226.3768,226.8722,226.0814,226.796,11440.0
2023-08-04 11:55:00,238.05,238.36,237.94,238.2,5140.0,226.8055,227.1009,226.7007,226.9484,5140.0
2023-08-04 12:00:00,238.26,238.69,238.26,238.61,5802.0,227.0056,227.4153,227.0056,227.3391,5802.0
2023-08-04 12:05:00,238.52,238.54,237.89,238.42,8799.0,227.2533,227.2724,226.6531,227.158,8799.0
2023-08-04 12:10:00,238.36,238.95,238.36,238.84,6614.0,227.1009,227.663,227.1009,227.5582,6614.0
2023-08-04 12:15:00,238.84,239.46,238.84,239.17,5356.0,227.5582,228.1489,227.5582,227.8726,5356.0
2023-08-04 12:20:00,239.23,239.25,238.67,238.81,3218.0,227.9298,227.9488,227.3962,227.5296,3218.0
2023-08-04 12:25:00,238.94,239.07,238.91,239.06,1600.0,227.6535,227.7773,227.6249,227.7678,1600.0
2023-08-04 12:30:00,239.09,239.13,238.67,239.13,4600.0,227.7964,227.8345,227.3962,227.8345,4600.0
2023-08-04 12:35:00,239.18,239.55,239.09,239.55,3840.0,227.8821,228.2347,227.7964,228.2347,3840.0
2023-08-04 12:40:00,239.46,239.55,239.21,239.31,5349.0,228.1489,228.2347,227.9107,228.006,5349.0
2023-08-04 12:45:00,239.43,239.63,239.31,239.63,2282.0,228.1203,228.3109,228.006,228.3109,2282.0
2023-08-04 12:50:00,239.7,239.74,239.41,239.55,4303.0,228.3776,228.4157,228.1013,228.2347,4303.0
2023-08-04 12:55:00,239.53,239.53,239.22,239.38,2825.0,228.2156,228.2156,227.9202,228.0727,2825.0
2023-08-04 13:00:00,239.31,239.51,239.18,239.38,4436.0,228.006,228.1965,227.8821,228.0727,4436.0
2023-08-04 13:05:00,239.46,239.48,239.09,239.14,4930.0,228.1489,228.168,227.7964,227.844,4930.0
2023-08-04 13:10:00,239.07,239.26,238.77,239.2,4029.0,227.7773,227.9584,227.4915,227.9012,4029.0
2023-08-04 13:15:00,239.19,239.19,238.7,238.84,7563.0,227.8917,227.8917,227.4248,227.5582,7563.0
2023-08-04 13:20:00,238.84,238.99,238.49,238.61,4266.0,227.5582,227.7011,227.2247,227.3391,4266.0
2023-08-04 13:25:00,238.56,238.56,238.24,238.47,4832.0,227.2914,227.2914,226.9865,227.2057,4832.0
2023-08-04 13:30:00,238.43,238.63,238.26,238.61,18801.0,227.1676,227.3581,227.0056,227.3391,18801.0
2023-08-04 13:35:00,238.55,238.66,238.2,238.24,7978.0,227.2819,227.3867,226.9484,226.9865,7978.0
2023-08-04 13:40:00,238.13,238.53,238.07,238.46,6787.0,226.8817,227.2628,226.8246,227.1961,6787.0
2023-08-04 13:45:00,238.52,238.65,238.39,238.65,5297.0,227.2533,227.3772,227.1295,227.3772,5297.0
2023-08-04 13:50:00,238.59,238.59,238.16,238.29,2516.0,227.32,227.32,226.9103,227.0342,2516.0
2023-08-04 13:55:00,238.27,238.28,237.68,237.9,3447.0,227.0151,227.0246,226.453,226.6626,3447.0
2023-08-04 14:00:00,237.78,237.89,236.77,236.86,4643.0,226.5483,226.6531,225.586,225.6717,4643.0
2023-08-04 14:05:00,236.66,237.02,236.6,236.98,6212.0,225.4812,225.8242,225.424,225.7861,6212.0
2023-08-04 14:10:00,237.1,237.21,236.91,237.09,4011.0,225.9004,226.0052,225.7194,225.8909,4011.0
2023-08-04 14:15:00,237.12,237.15,236.56,236.59,7174.0,225.9194,225.948,225.3859,225.4145,7174.0
2023-08-04 14:20:00,236.46,236.49,236.11,236.31,30078.0,225.2906,225.3192,224.9571,225.1477,30078.0
2023-08-04 14:25:00,236.21,236.51,235.83,236.3,4729.0,225.0524,225.3383,224.6904,225.1382,4729.0
2023-08-04 14:30:00,236.22,236.47,236.14,236.31,5303.0,225.062,225.3001,224.9857,225.1477,5303.0
2023-08-04 14:35:00,236.07,236.25,236.0,236.19,3560.0,224.919,225.0905,224.8523,225.0334,3560.0
2023-08-04 14:40:00,236.04,236.45,235.92,236.05,7405.0,224.8905,225.2811,224.7761,224.9,7405.0
2023-08-04 14:45:00,235.93,236.08,235.78,235.97,6377.0,224.7857,224.9286,224.6427,224.8238,6377.0
2023-08-04 14:50:00,235.95,236.49,235.95,235.98,4532.0,224.8047,225.3192,224.8047,224.8333,4532.0
2023-08-04 14:55:00,235.94,236.28,235.71,236.11,7363.0,224.7952,225.1191,224.576,224.9571,7363.0
2023-08-04 15:00:00,236.13,236.47,236.12,236.25,4921.0,224.9762,225.3001,224.9667,225.0905,4921.0
2023-08-04 15:05:00,236.21,236.31,235.85,235.85,5050.0,225.0524,225.1477,224.7094,224.7094,5050.0
2023-08-04 15:10:00,235.93,236.39,235.86,236.34,6291.0,224.7857,225.2239,224.719,225.1763,6291.0
2023-08-04 15:15:00,236.43,236.51,236.04,236.31,7145.0,225.262,225.3383,224.8905,225.1477,7145.0
2023-08-04 15:20:00,236.31,236.39,236.05,236.06,10900.0,225.1477,225.2239,224.9,224.9095,10900.0
2023-08-04 15:25:00,236.06,236.37,235.98,236.33,14317.0,224.9095,225.2049,224.8333,225.1668,14317.0
2023-08-04 15:30:00,236.33,236.53,236.17,236.18,10104.0,225.1668,225.3573,225.0143,225.0238,10104.0
2023-08-04 15:35:00,236.24,236.24,235.62,235.72,9411.0,225.081,225.081,224.4903,224.5856,9411.0
2023-08-04 15:40:00,235.72,235.75,235.49,235.71,9264.0,224.5856,224.6142,224.3664,224.576,9264.0
2023-08-04 15:45:00,235.71,235.96,235.36,235.65,23879.0,224.576,224.8142,224.2426,224.5189,23879.0
2023-08-04 15:50:00,235.58,236.46,235.45,236.21,24474.0,224.4522,225.2906,224.3283,225.0524,24474.0
2023-08-04 15:55:00,236.21,236.85,236.21,236.23,110369.0,225.0524,225.6622,225.0524,225.0715,110369.0
2023-08-07 09:30:00,236.89,238.41,236.89,238.0,15281.0,225.7003,227.1485,225.7003,226.7579,15281.0
2023-08-07 09:35:00,238.25,238.26,237.87,238.03,3151.0,226.9961,227.0056,226.634,226.7865,3151.0
2023-08-07 09:40:00,237.98,237.99,237.3,237.35,1430.0,226.7388,226.7483,226.0909,226.1386,1430.0
2023-08-07 09:45:00,237.33,237.43,236.96,237.27,2577.0,226.1195,226.2148,225.767,226.0624,2577.0
2023-08-07 09:50:00,236.63,237.53,236.57,236.63,2500.0,225.4526,226.3101,225.3954,225.4526,2500.0
2023-08-07 09:55:00,236.66,236.94,236.58,236.76,4136.0,225.4812,225.7479,225.4049,225.5764,4136.0
2023-08-07 10:00:00,236.51,236.73,236.23,236.53,6573.0,225.3383,225.5479,225.0715,225.3573,6573.0
2023-08-07 10:05:00,236.56,237.12,236.34,236.71,4044.0,225.3859,225.9194,225.1763,225.5288,4044.0
2023-08-07 10:10:00,236.89,237.04,236.53,236.55,2300.0,225.7003,225.8432,225.3573,225.3764,2300.0
2023-08-07 10:15:00,236.51,236.67,236.05,236.65,2100.0,225.3383,225.4907,224.9,225.4716,2100.0
2023-08-07 10:20:00,236.36,236.49,236.14,236.33,3317.0,225.1953,225.3192,224.9857,225.1668,3317.0
2023-08-07 10:25:00,236.37,237.21,236.25,236.83,3111.0,225.2049,226.0052,225.0905,225.6431,3111.0
2023-08-07 10:30:00,236.81,236.96,236.48,236.63,3751.0,225.6241,225.767,225.3097,225.4526,3751.0
2023-08-07 10:35:00,236.63,236.86,236.63,236.86,2611.0,225.4526,225.6717,225.4526,225.6717,2611.0
2023-08-07 10:40:00,236.86,236.88,236.57,236.61,4006.0,225.6717,225.6908,225.3954,225.4335,4006.0
2023-08-07 10:45:00,236.62,236.95,236.59,236.8,7824.0,225.4431,225.7575,225.4145,225.6146,7824.0
2023-08-07 10:50:00,236.87,237.2,236.7,236.93,4916.0,225.6812,225.9957,225.5193,225.7384,4916.0
2023-08-07 10:55:00,237.0,237.01,236.46,236.58,4641.0,225.8051,225.8146,225.2906,225.4049,4641.0
2023-08-07 11:00:00,236.58,236.63,236.22,236.38,7131.0,225.4049,225.4526,225.062,225.2144,7131.0
2023-08-07 11:05:00,236.37,236.52,236.03,236.39,9588.0,225.2049,225.3478,224.8809,225.2239,9588.0
2023-08-07 11:10:00,236.38,236.62,236.23,236.48,6475.0,225.2144,225.4431,225.0715,225.3097,6475.0
2023-08-07 11:15:00,236.57,237.19,236.42,236.88,6403.0,225.3954,225.9861,225.2525,225.6908,6403.0
2023-08-07 11:20:00,236.83,237.39,236.71,237.38,2699.0,225.6431,226.1767,225.5288,226.1672,2699.0
2023-08-07 11:25:00,237.31,237.56,237.27,237.45,1962.0,226.1005,226.3387,226.0624,226.2339,1962.0
2023-08-07 11:30:00,237.41,237.81,237.34,237.81,2000.0,226.1957,226.5768,226.129,226.5768,2000.0
2023-08-07 11:35:00,237.77,238.5,237.76,238.2,10664.0,226.5387,227.2343,226.5292,226.9484,10664.0
2023-08-07 11:40:00,238.22,238.76,238.21,238.58,1903.0,226.9675,227.482,226.958,227.3105,1903.0
2023-08-07 11:45:00,238.63,238.96,238.39,238.39,11096.0,227.3581,227.6725,227.1295,227.1295,11096.0
2023-08-07 11:50:00,238.52,238.78,238.41,238.46,2349.0,227.2533,227.501,227.1485,227.1961,2349.0
2023-08-07 11:55:00,238.5,238.71,238.5,238.55,1010.0,227.2343,227.4343,227.2343,227.2819,1010.0
2023-08-07 12:00:00,238.58,238.66,238.23,238.23,1100.0,227.3105,227.3867,226.977,226.977,1100.0
2023-08-07 12:05:00,238.01,238.16,237.98,237.99,1600.0,226.7674,226.9103,226.7388,226.7483,1600.0
2023-08-07 12:10:00,238.06,238.18,237.82,238.0,3586.0,226.815,226.9294,226.5864,226.7579,3586.0
2023-08-07 12:15:00,238.01,238.01,237.86,237.91,1320.0,226.7674,226.7674,226.6245,226.6721,1320.0
2023-08-07 12:20:00,237.98,238.02,237.77,237.78,1200.0,226.7388,226.7769,226.5387,226.5483,1200.0
2023-08-07 12:25:00,237.83,237.86,237.67,237.72,1412.0,226.5959,226.6245,226.4435,226.4911,1412.0
2023-08-07 12:30:00,237.73,237.74,237.61,237.69,600.0,226.5006,226.5102,226.3863,226.4625,600.0
2023-08-07 12:35:00,237.68,237.69,237.56,237.59,1918.0,226.453,226.4625,226.3387,226.3672,1918.0
2023-08-07 12:40:00,237.56,237.66,237.31,237.64,2620.0,226.3387,226.4339,226.1005,226.4149,2620.0
2023-08-07 12:45:00,237.73,237.94,237.67,237.94,1850.0,226.5006,226.7007,226.4435,226.7007,1850.0
2023-08-07 12:50:00,237.94,237.99,237.81,237.9,2600.0,226.7007,226.7483,226.5768,226.6626,2600.0
2023-08-07 12:55:00,237.92,237.96,237.77,237.86,2208.0,226.6817,226.7198,226.5387,226.6245,2208.0
2023-08-07 13:00:00,237.88,237.9,237.81,237.88,2510.0,226.6435,226.6626,226.5768,226.6435,2510.0
2023-08-07 13:05:00,237.88,238.12,237.82,238.07,4254.0,226.6435,226.8722,226.5864,226.8246,4254.0
2023-08-07 13:10:00,238.13,238.44,238.1,238.2,3756.0,226.8817,227.1771,226.8531,226.9484,3756.0
2023-08-07 13:15:00,238.16,238.44,238.16,238.41,1500.0,226.9103,227.1771,226.9103,227.1485,1500.0
2023-08-07 13:20:00,238.35,238.43,238.33,238.4,2268.0,227.0913,227.1676,227.0723,227.139,2268.0
2023-08-07 13:25:00,238.46,238.59,238.4,238.51,2013.0,227.1961,227.32,227.139,227.2438,2013.0
2023-08-07 13:30:00,238.56,238.59,238.4,238.4,2291.0,227.2914,227.32,227.139,227.139,2291.0
2023-08-07 13:35:00,238.43,238.62,238.41,238.52,2985.0,227.1676,227.3486,227.1485,227.2533,2985.0
2023-08-07 13:40:00,238.53,238.64,238.28,238.59,6674.0,227.2628,227.3676,227.0246,227.32,6674.0
2023-08-07 13:45:00,238.59,239.02,238.59,239.02,1100.0,227.32,227.7297,227.32,227.7297,1100.0
2023-08-07 13:50:00,239.04,239.27,239.0,239.27,1547.0,227.7487,227.9679,227.7106,227.9679,1547.0
2023-08-07 13:55:00,239.21,239.43,239.14,239.17,2428.0,227.9107,228.1203,227.844,227.8726,2428.0
2023-08-07 14:00:00,239.12,239.27,238.94,238.99,1589.0,227.825,227.9679,227.6535,227.7011,1589.0
2023-08-07 14:05:00,238.7,238.78,238.43,238.43,1622.0,227.4248,227.501,227.1676,227.1676,1622.0
2023-08-07 14:10:00,238.26,238.49,238.26,238.3,1854.0,227.0056,227.2247,227.0056,227.0437,1854.0
2023-08-07 14:15:00,238.4,238.41,238.23,238.27,1387.0,227.139,227.1485,226.977,227.0151,1387.0
2023-08-07 14:20:00,238.31,238.39,238.09,238.28,1589.0,227.0532,227.1295,226.8436,227.0246,1589.0
2023-08-07 14:25:00,238.29,238.29,237.99,237.99,5196.0,227.0342,227.0342,226.7483,226.7483,5196.0
2023-08-07 14:30:00,238.05,238.34,237.97,238.19,2303.0,226.8055,227.0818,226.7293,226.9389,2303.0
2023-08-07 14:35:00,238.22,238.22,238.01,238.06,1552.0,226.9675,226.9675,226.7674,226.815,1552.0
2023-08-07 14:40:00,238.12,238.42,238.12,238.24,2081.0,226.8722,227.158,226.8722,226.9865,2081.0
2023-08-07 14:45:00,238.29,238.41,238.17,238.26,2751.0,227.0342,227.1485,226.9198,227.0056,2751.0
2023-08-07 14:50:00,238.29,238.37,238.17,238.37,3939.0,227.0342,227.1104,226.9198,227.1104,3939.0
2023-08-07 14:55:00,238.37,238.5,238.3,238.34,3071.0,227.1104,227.2343,227.0437,227.0818,3071.0
2023-08-07 15:00:00,238.47,238.52,238.29,238.29,2850.0,227.2057,227.2533,227.0342,227.0342,2850.0
2023-08-07 15:05:00,238.33,238.34,238.17,238.17,2729.0,227.0723,227.0818,226.9198,226.9198,2729.0
2023-08-07 15:10:00,238.33,238.4,238.0,238.09,3605.0,227.0723,227.139,226.7579,226.8436,3605.0
2023-08-07 15:15:00,238.01,238.05,237.89,237.94,3141.0,226.7674,226.8055,226.6531,226.7007,3141.0
2023-08-07 15:20:00,237.83,237.98,237.68,237.69,3406.0,226.5959,226.7388,226.453,226.4625,3406.0
2023-08-07 15:25:00,237.68,237.76,237.41,237.51,8764.0,226.453,226.5292,226.1957,226.291,8764.0
2023-08-07 15:30:00,237.34,237.54,237.26,237.4,5089.0,226.129,226.3196,226.0528,226.1862,5089.0
2023-08-07 15:35:00,237.41,237.6,237.3,237.46,8729.0,226.1957,226.3768,226.0909,226.2434,8729.0
2023-08-07 15:40:00,237.49,237.53,237.22,237.24,5337.0,226.272,226.3101,226.0147,226.0338,5337.0
2023-08-07 15:45:00,237.25,237.38,237.1,237.19,7667.0,226.0433,226.1672,225.9004,225.9861,7667.0
2023-08-07 15:50:00,237.26,237.51,237.22,237.25,14678.0,226.0528,226.291,226.0147,226.0433,14678.0
2023-08-07 15:55:00,237.34,237.41,237.11,237.3,42672.0,226.129,226.1957,225.9099,226.0909,42672.0
2023-08-08 09:30:00,234.0,235.0,232.95,234.34,17878.0,222.9468,223.8996,221.9464,223.2708,17878.0
2023-08-08 09:35:00,234.19,234.2,233.05,233.53,3407.0,223.1278,223.1374,222.0417,222.499,3407.0
2023-08-08 09:40:00,233.34,233.39,232.69,233.39,1972.0,222.318,222.3656,221.6987,222.3656,1972.0
2023-08-08 09:45:00,233.23,233.53,232.49,233.06,3475.0,222.2132,222.499,221.5081,222.0512,3475.0
2023-08-08 09:50:00,232.81,233.22,232.72,233.01,1203.0,221.813,222.2037,221.7273,222.0036,1203.0
2023-08-08 09:55:00,233.17,233.17,232.76,232.77,2868.0,222.156,222.156,221.7654,221.7749,2868.0
2023-08-08 10:00:00,232.99,233.11,232.61,233.05,5118.0,221.9845,222.0989,221.6225,222.0417,5118.0
2023-08-08 10:05:00,233.15,233.72,232.89,233.56,5446.0,222.137,222.68,221.8892,222.5276,5446.0
2023-08-08 10:10:00,233.73,233.75,232.95,232.99,3302.0,222.6896,222.7086,221.9464,221.9845,3302.0
2023-08-08 10:15:00,232.9,232.98,232.4,232.67,4805.0,221.8988,221.975,221.4224,221.6796,4805.0
2023-08-08 10:20:00,232.62,233.41,232.61,233.41,3600.0,221.632,222.3847,221.6225,222.3847,3600.0
2023-08-08 10:25:00,233.33,233.87,233.25,233.87,1646.0,222.3085,222.823,222.2322,222.823,1646.0
2023-08-08 10:30:00,233.85,234.07,233.5,233.59,1967.0,222.8039,223.0135,222.4704,222.5562,1967.0
2023-08-08 10:35:00,233.68,233.68,233.16,233.25,8069.0,222.6419,222.6419,222.1465,222.2322,8069.0
2023-08-08 10:40:00,233.32,233.94,233.14,233.94,1512.0,222.2989,222.8897,222.1274,222.8897,1512.0
2023-08-08 10:45:00,233.82,233.97,233.65,233.8,1107.0,222.7753,222.9182,222.6133,222.7563,1107.0
2023-08-08 10:50:00,234.12,234.22,233.97,233.97,700.0,223.0611,223.1564,222.9182,222.9182,700.0
2023-08-08 10:55:00,234.33,234.35,234.07,234.31,1500.0,223.2612,223.2803,223.0135,223.2422,1500.0
2023-08-08 11:00:00,234.23,234.38,234.01,234.36,1549.0,223.166,223.3089,222.9563,223.2898,1549.0
2023-08-08 11:05:00,234.38,234.48,234.23,234.35,1228.0,223.3089,223.4041,223.166,223.2803,1228.0
2023-08-08 11:10:00,234.53,234.76,234.53,234.72,800.0,223.4518,223.6709,223.4518,223.6328,800.0
2023-08-08 11:15:00,234.94,234.94,234.64,234.91,2107.0,223.8424,223.8424,223.5566,223.8138,2107.0
2023-08-08 11:20:00,235.07,235.07,234.82,234.9,1598.0,223.9663,223.9663,223.7281,223.8043,1598.0
2023-08-08 11:25:00,234.9,235.1,234.76,235.1,2560.0,223.8043,223.9949,223.6709,223.9949,2560.0
2023-08-08 11:30:00,235.08,235.28,234.98,235.17,2047.0,223.9758,224.1664,223.8805,224.0616,2047.0
2023-08-08 11:35:00,235.28,235.7,235.28,235.66,1983.0,224.1664,224.5665,224.1664,224.5284,1983.0
2023-08-08 11:40:00,235.92,236.0,235.72,235.94,800.0,224.7761,224.8523,224.5856,224.7952,800.0
2023-08-08 11:45:00,236.08,236.19,235.99,236.14,1678.0,224.9286,225.0334,224.8428,224.9857,1678.0
2023-08-08 11:50:00,235.94,236.0,235.52,235.52,1203.0,224.7952,224.8523,224.395,224.395,1203.0
2023-08-08 11:55:00,235.42,235.7,235.42,235.7,500.0,224.2997,224.5665,224.2997,224.5665,500.0
2023-08-08 12:00:00,235.79,235.92,235.74,235.74,643.0,224.6523,224.7761,224.6046,224.6046,643.0
2023-08-08 12:05:00,235.85,235.96,235.63,235.85,1704.0,224.7094,224.8142,224.4998,224.7094,1704.0
2023-08-08 12:10:00,235.87,235.97,235.83,235.97,400.0,224.7285,224.8238,224.6904,224.8238,400.0
2023-08-08 12:15:00,236.09,236.15,235.89,236.06,1153.0,224.9381,224.9953,224.7475,224.9095,1153.0
2023-08-08 12:20:00,236.06,236.26,236.05,236.21,2729.0,224.9095,225.1001,224.9,225.0524,2729.0
2023-08-08 12:25:00,236.2,236.5,236.2,236.46,3195.0,225.0429,225.3287,225.0429,225.2906,3195.0
2023-08-08 12:30:00,236.54,236.86,236.53,236.86,4919.0,225.3668,225.6717,225.3573,225.6717,4919.0
2023-08-08 12:35:00,236.82,236.92,236.78,236.78,2547.0,225.6336,225.7289,225.5955,225.5955,2547.0
2023-08-08 12:40:00,236.77,237.09,236.77,237.09,3217.0,225.586,225.8909,225.586,225.8909,3217.0
2023-08-08 12:45:00,237.03,237.79,237.03,237.47,12216.0,225.8337,226.5578,225.8337,226.2529,12216.0
2023-08-08 12:50:00,237.77,237.81,237.5,237.8,2150.0,226.5387,226.5768,226.2815,226.5673,2150.0
2023-08-08 12:55:00,237.82,238.17,237.74,238.13,1820.0,226.5864,226.9198,226.5102,226.8817,1820.0
2023-08-08 13:00:00,237.95,238.52,237.95,238.16,7318.0,226.7102,227.2533,226.7102,226.9103,7318.0
2023-08-08 13:05:00,237.99,238.07,237.66,237.93,2456.0,226.7483,226.8246,226.4339,226.6912,2456.0
2023-08-08 13:10:00,237.8,237.83,237.33,237.62,3044.0,226.5673,226.5959,226.1195,226.3958,3044.0
2023-08-08 13:15:00,237.65,238.02,237.65,237.97,2170.0,226.4244,226.7769,226.4244,226.7293,2170.0
2023-08-08 13:20:00,237.73,237.73,237.65,237.66,1218.0,226.5006,226.5006,226.4244,226.4339,1218.0
2023-08-08 13:25:00,237.61,237.89,237.48,237.88,2100.0,226.3863,226.6531,226.2624,226.6435,2100.0
2023-08-08 13:30:00,237.85,238.01,237.85,237.92,1429.0,226.615,226.7674,226.615,226.6817,1429.0
2023-08-08 13:35:00,237.69,237.75,237.57,237.75,1263.0,226.4625,226.5197,226.3482,226.5197,1263.0
2023-08-08 13:40:00,237.66,237.73,237.66,237.7,403.0,226.4339,226.5006,226.4339,226.472,403.0
2023-08-08 13:45:00,237.63,237.63,237.39,237.53,1031.0,226.4053,226.4053,226.1767,226.3101,1031.0
2023-08-08 13:50:00,237.41,237.69,237.31,237.48,1400.0,226.1957,226.4625,226.1005,226.2624,1400.0
2023-08-08 13:55:00,237.63,237.63,237.42,237.42,1864.0,226.4053,226.4053,226.2053,226.2053,1864.0
2023-08-08 14:00:00,237.53,237.55,237.42,237.42,600.0,226.3101,226.3291,226.2053,226.2053,600.0
2023-08-08 14:05:00,237.6,237.72,237.55,237.65,1590.0,226.3768,226.4911,226.3291,226.4244,1590.0
2023-08-08 14:10:00,237.75,238.07,237.75,238.05,971.0,226.5197,226.8246,226.5197,226.8055,971.0
2023-08-08 14:15:00,237.98,238.29,237.95,238.27,1020.0,226.7388,227.0342,226.7102,227.0151,1020.0
2023-08-08 14:20:00,238.18,238.34,238.13,238.21,1600.0,226.9294,227.0818,226.8817,226.958,1600.0
2023-08-08 14:25:00,238.23,238.38,238.23,238.3,1200.0,226.977,227.1199,226.977,227.0437,1200.0
2023-08-08 14:30:00,238.36,238.56,238.31,238.56,2047.0,227.1009,227.2914,227.0532,227.2914,2047.0
2023-08-08 14:35:00,238.56,238.56,238.33,238.48,2105.0,227.2914,227.2914,227.0723,227.2152,2105.0
2023-08-08 14:40:00,238.39,238.46,238.23,238.31,1674.0,227.1295,227.1961,226.977,227.0532,1674.0
2023-08-08 14:45:00,238.39,238.47,238.29,238.4,1300.0,227.1295,227.2057,227.0342,227.139,1300.0
2023-08-08 14:50:00,238.42,238.56,238.39,238.56,2442.0,227.158,227.2914,227.1295,227.2914,2442.0
2023-08-08 14:55:00,238.58,238.97,238.58,238.89,3789.0,227.3105,227.6821,227.3105,227.6058,3789.0
2023-08-08 15:00:00,238.97,239.15,238.83,239.15,1679.0,227.6821,227.8536,227.5487,227.8536,1679.0
2023-08-08 15:05:00,239.14,239.2,238.91,239.0,3265.0,227.844,227.9012,227.6249,227.7106,3265.0
2023-08-08 15:10:00,238.91,239.03,238.87,239.02,3055.0,227.6249,227.7392,227.5868,227.7297,3055.0
2023-08-08 15:15:00,239.04,239.05,238.72,238.73,9135.0,227.7487,227.7583,227.4439,227.4534,9135.0
2023-08-08 15:20:00,238.71,238.84,238.61,238.69,1413.0,227.4343,227.5582,227.3391,227.4153,1413.0
2023-08-08 15:25:00,238.56,238.67,238.37,238.52,3147.0,227.2914,227.3962,227.1104,227.2533,3147.0
2023-08-08 15:30:00,238.54,238.56,238.25,238.26,2639.0,227.2724,227.2914,226.9961,227.0056,2639.0
2023-08-08 15:35:00,238.26,238.54,238.24,238.37,3437.0,227.0056,227.2724,226.9865,227.1104,3437.0
2023-08-08 15:40:00,238.44,238.81,238.41,238.5,4613.0,227.1771,227.5296,227.1485,227.2343,4613.0
2023-08-08 15:45:00,238.46,238.62,238.04,238.05,5819.0,227.1961,227.3486,226.796,226.8055,5819.0
2023-08-08 15:50:00,238.05,238.21,238.01,238.09,9199.0,226.8055,226.958,226.7674,226.8436,9199.0
2023-08-08 15:55:00,238.13,238.42,238.01,238.36,42445.0,226.8817,227.158,226.7674,227.1009,42445.0
2023-08-09 09:30:00,237.78,238.03,237.43,238.03,6755.0,226.5483,226.7865,226.2148,226.7865,6755.0
2023-08-09 09:35:00,238.32,238.36,237.42,238.25,2902.0,227.0628,227.1009,226.2053,226.9961,2902.0
2023-08-09 09:40:00,238.24,238.25,237.83,238.24,900.0,226.9865,226.9961,226.5959,226.9865,900.0
2023-08-09 09:45:00,238.36,238.65,238.27,238.47,1300.0,227.1009,227.3772,227.0151,227.2057,1300.0
2023-08-09 09:50:00,238.74,238.74,238.06,238.13,2000.0,227.4629,227.4629,226.815,226.8817,2000.0
2023-08-09 09:55:00,238.18,238.43,238.11,238.18,1712.0,226.9294,227.1676,226.8627,226.9294,1712.0
2023-08-09 10:00:00,238.32,238.8,238.32,238.7,5015.0,227.0628,227.5201,227.0628,227.4248,5015.0
2023-08-09 10:05:00,238.89,238.89,238.26,238.38,8471.0,227.6058,227.6058,227.0056,227.1199,8471.0
2023-08-09 10:10:00,238.36,238.7,238.15,238.48,5784.0,227.1009,227.4248,226.9008,227.2152,5784.0
2023-08-09 10:15:00,238.47,238.71,238.35,238.67,2598.0,227.2057,227.4343,227.0913,227.3962,2598.0
2023-08-09 10:20:00,238.66,238.79,238.46,238.66,3350.0,227.3867,227.5106,227.1961,227.3867,3350.0
2023-08-09 10:25:00,238.83,239.09,238.53,238.95,2304.0,227.5487,227.7964,227.2628,227.663,2304.0
2023-08-09 10:30:00,239.49,239.49,238.96,238.99,1351.0,228.1775,228.1775,227.6725,227.7011,1351.0
2023-08-09 10:35:00,239.21,239.7,239.18,239.68,3700.0,227.9107,228.3776,227.8821,228.3585,3700.0
2023-08-09 10:40:00,239.75,239.82,239.52,239.76,2496.0,228.4252,228.4919,228.2061,228.4347,2496.0
2023-08-09 10:45:00,239.85,240.07,239.53,240.06,2835.0,228.5205,228.7301,228.2156,228.7206,2835.0
2023-08-09 10:50:00,239.98,240.37,239.98,240.19,2409.0,228.6443,229.0159,228.6443,228.8444,2409.0
2023-08-09 10:55:00,240.2,240.26,239.91,240.17,6356.0,228.854,228.9111,228.5777,228.8254,6356.0
2023-08-09 11:00:00,240.06,240.73,239.98,240.54,3608.0,228.7206,229.3589,228.6443,229.1779,3608.0
2023-08-09 11:05:00,240.69,240.8,240.35,240.47,6304.0,229.3208,229.4256,228.9969,229.1112,6304.0
2023-08-09 11:10:00,240.46,240.96,240.46,240.89,10142.0,229.1017,229.5781,229.1017,229.5114,10142.0
2023-08-09 11:15:00,240.7,240.71,240.04,240.21,2346.0,229.3303,229.3399,228.7015,228.8635,2346.0
2023-08-09 11:20:00,240.27,240.6,240.14,240.55,4315.0,228.9206,229.2351,228.7968,229.1874,4315.0
2023-08-09 11:25:00,240.41,240.57,240.21,240.21,2700.0,229.054,229.2065,228.8635,228.8635,2700.0
2023-08-09 11:30:00,240.15,240.44,240.11,240.44,1138.0,228.8063,229.0826,228.7682,229.0826,1138.0
2023-08-09 11:35:00,240.52,240.76,240.46,240.71,3805.0,229.1588,229.3875,229.1017,229.3399,3805.0
2023-08-09 11:40:00,240.65,240.65,240.4,240.5,830.0,229.2827,229.2827,229.0445,229.1398,830.0
2023-08-09 11:45:00,240.39,240.39,240.01,240.04,4306.0,229.035,229.035,228.6729,228.7015,4306.0
2023-08-09 11:50:00,239.54,239.54,238.83,238.86,1748.0,228.2251,228.2251,227.5487,227.5772,1748.0
2023-08-09 11:55:00,238.69,238.89,238.48,238.89,5327.0,227.4153,227.6058,227.2152,227.6058,5327.0
2023-08-09 12:00:00,239.11,239.43,238.94,239.35,2102.0,227.8154,228.1203,227.6535,228.0441,2102.0
2023-08-09 12:05:00,239.47,239.56,239.47,239.55,504.0,228.1584,228.2442,228.1584,228.2347,504.0
2023-08-09 12:10:00,239.62,239.62,239.26,239.35,2661.0,228.3014,228.3014,227.9584,228.0441,2661.0
2023-08-09 12:15:00,239.52,239.52,239.42,239.49,1250.0,228.2061,228.2061,228.1108,228.1775,1250.0
2023-08-09 12:20:00,239.42,239.49,239.28,239.37,3606.0,228.1108,228.1775,227.9774,228.0632,3606.0
2023-08-09 12:25:00,239.47,239.63,239.47,239.47,1900.0,228.1584,228.3109,228.1584,228.1584,1900.0
2023-08-09 12:30:00,239.62,239.84,239.47,239.84,2255.0,228.3014,228.511,228.1584,228.511,2255.0
2023-08-09 12:35:00,239.79,239.79,239.13,239.13,1945.0,228.4633,228.4633,227.8345,227.8345,1945.0
2023-08-09 12:40:00,239.13,239.34,239.12,239.27,1600.0,227.8345,228.0346,227.825,227.9679,1600.0
2023-08-09 12:45:00,239.24,239.38,239.23,239.38,1971.0,227.9393,228.0727,227.9298,228.0727,1971.0
2023-08-09 12:50:00,239.48,239.5,239.27,239.34,2524.0,228.168,228.187,227.9679,228.0346,2524.0
2023-08-09 12:55:00,239.39,239.44,239.08,239.27,3307.0,228.0822,228.1299,227.7869,227.9679,3307.0
2023-08-09 13:00:00,239.24,239.52,239.16,239.52,2562.0,227.9393,228.2061,227.8631,228.2061,2562.0
2023-08-09 13:05:00,239.71,239.88,239.6,239.72,1536.0,228.3871,228.5491,228.2823,228.3966,1536.0
2023-08-09 13:10:00,239.88,240.32,239.88,240.14,4407.0,228.5491,228.9683,228.5491,228.7968,4407.0
2023-08-09 13:15:00,240.35,240.35,240.16,240.33,2224.0,228.9969,228.9969,228.8158,228.9778,2224.0
2023-08-09 13:20:00,240.25,240.68,240.25,240.4,6958.0,228.9016,229.3113,228.9016,229.0445,6958.0
2023-08-09 13:25:00,240.5,240.5,240.2,240.28,1407.0,229.1398,229.1398,228.854,228.9302,1407.0
2023-08-09 13:30:00,240.42,240.42,239.95,239.95,1778.0,229.0636,229.0636,228.6158,228.6158,1778.0
2023-08-09 13:35:00,240.09,240.37,240.08,240.26,500.0,228.7491,229.0159,228.7396,228.9111,500.0
2023-08-09 13:40:00,240.26,240.39,239.96,240.09,4879.0,228.9111,229.035,228.6253,228.7491,4879.0
2023-08-09 13:45:00,240.04,240.08,239.56,239.56,939.0,228.7015,228.7396,228.2442,228.2442,939.0
2023-08-09 13:50:00,239.77,239.86,239.65,239.74,474.0,228.4443,228.53,228.3299,228.4157,474.0
2023-08-09 13:55:00,239.63,239.99,239.63,239.9,4735.0,228.3109,228.6539,228.3109,228.5681,4735.0
2023-08-09 14:00:00,239.71,239.86,239.66,239.81,4568.0,228.3871,228.53,228.3395,228.4824,4568.0
2023-08-09 14:05:00,239.68,239.96,239.68,239.93,1726.0,228.3585,228.6253,228.3585,228.5967,1726.0
2023-08-09 14:10:00,240.14,240.17,239.97,240.17,1500.0,228.7968,228.8254,228.6348,228.8254,1500.0
2023-08-09 14:15:00,240.19,240.25,240.13,240.16,7077.0,228.8444,228.9016,228.7873,228.8158,7077.0
2023-08-09 14:20:00,240.08,240.09,239.72,239.98,4171.0,228.7396,228.7491,228.3966,228.6443,4171.0
2023-08-09 14:25:00,240.04,240.04,239.84,239.95,1902.0,228.7015,228.7015,228.511,228.6158,1902.0
2023-08-09 14:30:00,240.04,240.24,240.02,240.08,2814.0,228.7015,228.8921,228.6825,228.7396,2814.0
2023-08-09 14:35:00,240.06,240.33,240.06,240.33,1045.0,228.7206,228.9778,228.7206,228.9778,1045.0
2023-08-09 14:40:00,240.41,240.41,239.98,239.99,2147.0,229.054,229.054,228.6443,228.6539,2147.0
2023-08-09 14:45:00,240.11,240.25,239.9,240.25,2627.0,228.7682,228.9016,228.5681,228.9016,2627.0
2023-08-09 14:50:00,240.27,240.31,239.96,239.96,4619.0,228.9206,228.9588,228.6253,228.6253,4619.0
2023-08-09 14:55:00,239.9,240.15,239.9,240.09,1176.0,228.5681,228.8063,228.5681,228.7491,1176.0
2023-08-09 15:00:00,240.1,240.28,240.0,240.28,3262.0,228.7587,228.9302,228.6634,228.9302,3262.0
2023-08-09 15:05:00,240.21,240.41,239.97,239.97,5994.0,228.8635,229.054,228.6348,228.6348,5994.0
2023-08-09 15:10:00,239.93,240.14,239.93,240.11,2294.0,228.5967,228.7968,228.5967,228.7682,2294.0
2023-08-09 15:15:00,240.11,240.17,239.99,240.12,2944.0,228.7682,228.8254,228.6539,228.7777,2944.0
2023-08-09 15:20:00,240.2,240.33,240.13,240.14,5151.0,228.854,228.9778,228.7873,228.7968,5151.0
2023-08-09 15:25:00,240.08,240.08,239.7,239.72,5379.0,228.7396,228.7396,228.3776,228.3966,5379.0
2023-08-09 15:30:00,239.71,239.79,239.6,239.69,5889.0,228.3871,228.4633,228.2823,228.368,5889.0
2023-08-09 15:35:00,239.66,239.67,239.18,239.25,3953.0,228.3395,228.349,227.8821,227.9488,3953.0
2023-08-09 15:40:00,239.2,239.35,239.14,239.17,6089.0,227.9012,228.0441,227.844,227.8726,6089.0
2023-08-09 15:45:00,239.12,239.12,238.29,238.52,8737.0,227.825,227.825,227.0342,227.2533,8737.0
2023-08-09 15:50:00,238.33,238.57,238.16,238.49,15448.0,227.0723,227.3009,226.9103,227.2247,15448.0
2023-08-09 15:55:00,238.49,238.84,238.11,238.54,62204.0,227.2247,227.5582,226.8627,227.2724,62204.0
2023-08-10 09:30:00,238.68,239.28,238.68,239.06,9328.0,227.4058,227.9774,227.4058,227.7678,9328.0
2023-08-10 09:35:00,239.53,239.7,239.5,239.55,784.0,228.2156,228.3776,228.187,228.2347,784.0
2023-08-10 09:40:00,239.39,240.04,239.26,240.03,1300.0,228.0822,228.7015,227.9584,228.692,1300.0
2023-08-10 09:45:00,240.13,240.69,240.13,240.44,700.0,228.7873,229.3208,228.7873,229.0826,700.0
2023-08-10 09:50:00,240.48,240.48,239.59,239.66,1609.0,229.1207,229.1207,228.2728,228.3395,1609.0
2023-08-10 09:55:00,239.85,239.99,239.64,239.81,3477.0,228.5205,228.6539,228.3204,228.4824,3477.0
2023-08-10 10:00:00,239.89,240.02,239.29,239.81,4615.0,228.5586,228.6825,227.9869,228.4824,4615.0
2023-08-10 10:05:00,239.65,240.7,239.65,240.54,5184.0,228.3299,229.3303,228.3299,229.1779,5184.0
2023-08-10 10:10:00,240.53,240.66,240.49,240.49,1000.0,229.1684,229.2922,229.1303,229.1303,1000.0
2023-08-10 10:15:00,240.49,240.56,240.21,240.5,2357.0,229.1303,229.1969,228.8635,229.1398,2357.0
2023-08-10 10:20:00,240.54,240.72,240.31,240.72,1900.0,229.1779,229.3494,228.9588,229.3494,1900.0
2023-08-10 10:25:00,240.57,240.57,239.94,240.0,5001.0,229.2065,229.2065,228.6062,228.6634,5001.0
2023-08-10 10:30:00,239.99,240.19,239.8,240.06,1845.0,228.6539,228.8444,228.4728,228.7206,1845.0
2023-08-10 10:35:00,239.63,239.68,238.88,238.88,1006.0,228.3109,228.3585,227.5963,227.5963,1006.0
2023-08-10 10:40:00,238.88,239.01,238.19,238.2,1222.0,227.5963,227.7202,226.9389,226.9484,1222.0
2023-08-10 10:45:00,238.11,238.5,237.78,238.38,1910.0,226.8627,227.2343,226.5483,227.1199,1910.0
2023-08-10 10:50:00,238.26,238.31,238.01,238.25,1425.0,227.0056,227.0532,226.7674,226.9961,1425.0
2023-08-10 10:55:00,238.34,238.56,238.15,238.15,1501.0,227.0818,227.2914,226.9008,226.9008,1501.0
2023-08-10 11:00:00,238.01,238.01,237.65,237.74,961.0,226.7674,226.7674,226.4244,226.5102,961.0
2023-08-10 11:05:00,237.73,238.2,237.66,238.18,3520.0,226.5006,226.9484,226.4339,226.9294,3520.0
2023-08-10 11:10:00,237.92,238.2,237.76,237.76,1306.0,226.6817,226.9484,226.5292,226.5292,1306.0
2023-08-10 11:15:00,237.72,237.76,237.43,237.43,1002.0,226.4911,226.5292,226.2148,226.2148,1002.0
2023-08-10 11:20:00,237.33,237.51,237.33,237.45,1005.0,226.1195,226.291,226.1195,226.2339,1005.0
2023-08-10 11:25:00,237.53,237.97,237.53,237.9,1993.0,226.3101,226.7293,226.3101,226.6626,1993.0
2023-08-10 11:30:00,237.85,238.03,237.81,238.01,2100.0,226.615,226.7865,226.5768,226.7674,2100.0
2023-08-10 11:35:00,237.65,237.99,237.64,237.66,1286.0,226.4244,226.7483,226.4149,226.4339,1286.0
2023-08-10 11:40:00,237.78,237.78,237.25,237.26,11898.0,226.5483,226.5483,226.0433,226.0528,11898.0
2023-08-10 11:45:00,237.24,237.24,236.86,237.0,2054.0,226.0338,226.0338,225.6717,225.8051,2054.0
2023-08-10 11:50:00,237.09,237.09,236.72,236.78,2331.0,225.8909,225.8909,225.5383,225.5955,2331.0
2023-08-10 11:55:00,236.82,237.08,236.57,237.01,6705.0,225.6336,225.8813,225.3954,225.8146,6705.0
2023-08-10 12:00:00,237.07,237.12,236.6,236.86,2481.0,225.8718,225.9194,225.424,225.6717,2481.0
2023-08-10 12:05:00,236.82,237.19,236.63,236.75,2001.0,225.6336,225.9861,225.4526,225.5669,2001.0
2023-08-10 12:10:00,236.63,236.66,236.36,236.64,2220.0,225.4526,225.4812,225.1953,225.4621,2220.0
2023-08-10 12:15:00,236.49,236.53,236.05,236.29,3816.0,225.3192,225.3573,224.9,225.1286,3816.0
2023-08-10 12:20:00,236.22,236.48,236.07,236.07,2600.0,225.062,225.3097,224.919,224.919,2600.0
2023-08-10 12:25:00,236.04,236.04,235.65,235.89,2833.0,224.8905,224.8905,224.5189,224.7475,2833.0
2023-08-10 12:30:00,235.88,236.25,235.88,236.25,2000.0,224.738,225.0905,224.738,225.0905,2000.0
2023-08-10 12:35:00,236.26,236.4,236.09,236.36,3200.0,225.1001,225.2334,224.9381,225.1953,3200.0
2023-08-10 12:40:00,236.45,236.76,236.45,236.73,1800.0,225.2811,225.5764,225.2811,225.5479,1800.0
2023-08-10 12:45:00,236.74,237.02,236.73,236.83,1700.0,225.5574,225.8242,225.5479,225.6431,1700.0
2023-08-10 12:50:00,236.87,236.9,236.55,236.55,2075.0,225.6812,225.7098,225.3764,225.3764,2075.0
2023-08-10 12:55:00,236.33,236.41,235.82,235.83,1990.0,225.1668,225.243,224.6808,224.6904,1990.0
2023-08-10 13:00:00,236.1,236.21,235.91,236.17,1136.0,224.9476,225.0524,224.7666,225.0143,1136.0
2023-08-10 13:05:00,236.28,236.43,236.21,236.31,1300.0,225.1191,225.262,225.0524,225.1477,1300.0
2023-08-10 13:10:00,236.42,236.56,236.31,236.46,1700.0,225.2525,225.3859,225.1477,225.2906,1700.0
2023-08-10 13:15:00,236.65,236.69,236.23,236.51,2336.0,225.4716,225.5098,225.0715,225.3383,2336.0
2023-08-10 13:20:00,236.51,236.51,236.2,236.2,1604.0,225.3383,225.3383,225.0429,225.0429,1604.0
2023-08-10 13:25:00,236.28,236.57,236.09,236.25,6055.0,225.1191,225.3954,224.9381,225.0905,6055.0
2023-08-10 13:30:00,236.24,236.39,236.21,236.3,1359.0,225.081,225.2239,225.0524,225.1382,1359.0
2023-08-10 13:35:00,236.29,236.41,236.19,236.4,1656.0,225.1286,225.243,225.0334,225.2334,1656.0
2023-08-10 13:40:00,236.4,236.4,235.95,236.09,1242.0,225.2334,225.2334,224.8047,224.9381,1242.0
2023-08-10 13:45:00,236.2,236.45,236.2,236.27,1400.0,225.0429,225.2811,225.0429,225.1096,1400.0
2023-08-10 13:50:00,236.37,236.6,236.36,236.49,30810.0,225.2049,225.424,225.1953,225.3192,30810.0
2023-08-10 13:55:00,236.46,236.5,236.0,236.5,4767.0,225.2906,225.3287,224.8523,225.3287,4767.0
2023-08-10 14:00:00,236.51,236.72,236.34,236.45,1295.0,225.3383,225.5383,225.1763,225.2811,1295.0
2023-08-10 14:05:00,236.6,237.06,236.58,237.06,1200.0,225.424,225.8623,225.4049,225.8623,1200.0
2023-08-10 14:10:00,237.27,237.46,237.01,237.46,1421.0,226.0624,226.2434,225.8146,226.2434,1421.0
2023-08-10 14:15:00,237.56,237.63,237.41,237.46,1073.0,226.3387,226.4053,226.1957,226.2434,1073.0
2023-08-10 14:20:00,237.56,237.62,237.43,237.62,1323.0,226.3387,226.3958,226.2148,226.3958,1323.0
2023-08-10 14:25:00,237.51,237.52,237.29,237.33,2002.0,226.291,226.3005,226.0814,226.1195,2002.0
2023-08-10 14:30:00,237.47,237.51,237.3,237.3,2128.0,226.2529,226.291,226.0909,226.0909,2128.0
2023-08-10 14:35:00,237.35,237.35,237.06,237.25,1400.0,226.1386,226.1386,225.8623,226.0433,1400.0
2023-08-10 14:40:00,237.29,237.67,237.29,237.56,3686.0,226.0814,226.4435,226.0814,226.3387,3686.0
2023-08-10 14:45:00,237.33,237.72,237.32,237.48,3000.0,226.1195,226.4911,226.11,226.2624,3000.0
2023-08-10 14:50:00,237.78,238.02,237.78,238.02,1600.0,226.5483,226.7769,226.5483,226.7769,1600.0
2023-08-10 14:55:00,238.04,238.19,237.94,237.94,3696.0,226.796,226.9389,226.7007,226.7007,3696.0
2023-08-10 15:00:00,237.79,237.79,237.29,237.39,3386.0,226.5578,226.5578,226.0814,226.1767,3386.0
2023-08-10 15:05:00,237.36,237.61,237.35,237.61,2310.0,226.1481,226.3863,226.1386,226.3863,2310.0
2023-08-10 15:10:00,237.66,237.86,237.58,237.78,2906.0,226.4339,226.6245,226.3577,226.5483,2906.0
2023-08-10 15:15:00,237.81,237.91,237.43,237.46,3856.0,226.5768,226.6721,226.2148,226.2434,3856.0
2023-08-10 15:20:00,237.56,237.68,237.2,237.37,4293.0,226.3387,226.453,225.9957,226.1576,4293.0
2023-08-10 15:25:00,237.27,237.45,237.12,237.24,5653.0,226.0624,226.2339,225.9194,226.0338,5653.0
2023-08-10 15:30:00,237.09,237.3,237.03,237.11,5408.0,225.8909,226.0909,225.8337,225.9099,5408.0
2023-08-10 15:35:00,237.01,237.31,236.97,237.23,6061.0,225.8146,226.1005,225.7765,226.0242,6061.0
2023-08-10 15:40:00,237.14,237.24,236.89,236.96,5739.0,225.9385,226.0338,225.7003,225.767,5739.0
2023-08-10 15:45:00,236.99,237.55,236.95,237.47,9524.0,225.7956,226.3291,225.7575,226.2529,9524.0
2023-08-10 15:50:00,237.43,237.62,237.27,237.53,20253.0,226.2148,226.3958,226.0624,226.3101,20253.0
2023-08-10 15:55:00,237.5,237.65,237.04,237.22,57680.0,226.2815,226.4244,225.8432,226.0147,57680.0
2023-08-11 09:30:00,237.03,237.81,237.03,237.81,4559.0,225.8337,226.5768,225.8337,226.5768,4559.0
2023-08-11 09:35:00,237.27,237.68,237.0,237.0,600.0,226.0624,226.453,225.8051,225.8051,600.0
2023-08-11 09:40:00,236.82,236.82,236.73,236.76,407.0,225.6336,225.6336,225.5479,225.5764,407.0
2023-08-11 09:45:00,236.7,236.7,236.03,236.65,1318.0,225.5193,225.5193,224.8809,225.4716,1318.0
2023-08-11 09:50:00,236.51,236.94,236.51,236.54,600.0,225.3383,225.7479,225.3383,225.3668,600.0
2023-08-11 09:55:00,236.56,237.01,236.56,237.0,3316.0,225.3859,225.8146,225.3859,225.8051,3316.0
2023-08-11 10:00:00,237.09,237.34,236.95,236.95,3064.0,225.8909,226.129,225.7575,225.7575,3064.0
2023-08-11 10:05:00,237.09,237.3,236.94,237.2,1325.0,225.8909,226.0909,225.7479,225.9957,1325.0
2023-08-11 10:10:00,237.45,237.61,236.98,237.25,2709.0,226.2339,226.3863,225.7861,226.0433,2709.0
2023-08-11 10:15:00,237.28,237.5,237.28,237.42,1708.0,226.0719,226.2815,226.0719,226.2053,1708.0
2023-08-11 10:20:00,237.6,237.96,237.6,237.83,1400.0,226.3768,226.7198,226.3768,226.5959,1400.0
2023-08-11 10:25:00,237.73,237.93,237.67,237.79,1700.0,226.5006,226.6912,226.4435,226.5578,1700.0
2023-08-11 10:30:00,237.83,238.27,237.83,238.25,3400.0,226.5959,227.0151,226.5959,226.9961,3400.0
2023-08-11 10:35:00,238.09,238.45,238.01,238.45,1359.0,226.8436,227.1866,226.7674,227.1866,1359.0
2023-08-11 10:40:00,238.56,238.63,238.34,238.51,1900.0,227.2914,227.3581,227.0818,227.2438,1900.0
2023-08-11 10:45:00,238.54,238.65,238.51,238.64,3997.0,227.2724,227.3772,227.2438,227.3676,3997.0
2023-08-11 10:50:00,238.61,238.63,238.22,238.22,2362.0,227.3391,227.3581,226.9675,226.9675,2362.0
2023-08-11 10:55:00,238.27,238.57,238.04,238.22,6684.0,227.0151,227.3009,226.796,226.9675,6684.0
2023-08-11 11:00:00,238.23,238.36,238.22,238.24,5980.0,226.977,227.1009,226.9675,226.9865,5980.0
2023-08-11 11:05:00,238.22,238.22,237.51,237.52,799.0,226.9675,226.9675,226.291,226.3005,799.0
2023-08-11 11:10:00,237.42,238.04,237.25,237.91,15208.0,226.2053,226.796,226.0433,226.6721,15208.0
2023-08-11 11:15:00,237.91,238.0,237.65,237.92,1000.0,226.6721,226.7579,226.4244,226.6817,1000.0
2023-08-11 11:20:00,238.0,238.45,237.99,238.42,2100.0,226.7579,227.1866,226.7483,227.158,2100.0
2023-08-11 11:25:00,238.33,238.43,238.11,238.18,3554.0,227.0723,227.1676,226.8627,226.9294,3554.0
2023-08-11 11:30:00,238.25,238.55,238.25,238.55,1101.0,226.9961,227.2819,226.9961,227.2819,1101.0
2023-08-11 11:35:00,238.67,238.78,238.61,238.76,2610.0,227.3962,227.501,227.3391,227.482,2610.0
2023-08-11 11:40:00,238.75,238.76,238.41,238.53,2726.0,227.4724,227.482,227.1485,227.2628,2726.0
2023-08-11 11:45:00,238.6,238.74,238.53,238.7,903.0,227.3295,227.4629,227.2628,227.4248,903.0
2023-08-11 11:50:00,238.78,239.02,238.71,239.02,2442.0,227.501,227.7297,227.4343,227.7297,2442.0
2023-08-11 11:55:00,238.98,239.45,238.97,239.45,4408.0,227.6916,228.1394,227.6821,228.1394,4408.0
2023-08-11 12:00:00,239.64,239.69,239.52,239.54,4424.0,228.3204,228.368,228.2061,228.2251,4424.0
2023-08-11 12:05:00,239.7,239.88,239.58,239.67,2495.0,228.3776,228.5491,228.2632,228.349,2495.0
2023-08-11 12:10:00,239.63,239.64,239.33,239.55,3235.0,228.3109,228.3204,228.025,228.2347,3235.0
2023-08-11 12:15:00,239.74,239.78,239.55,239.61,1400.0,228.4157,228.4538,228.2347,228.2918,1400.0
2023-08-11 12:20:00,239.54,239.59,239.41,239.41,700.0,228.2251,228.2728,228.1013,228.1013,700.0
2023-08-11 12:25:00,239.3,239.3,238.83,238.97,1061.0,227.9965,227.9965,227.5487,227.6821,1061.0
2023-08-11 12:30:00,239.19,239.19,239.0,239.0,901.0,227.8917,227.8917,227.7106,227.7106,901.0
2023-08-11 12:35:00,239.0,239.0,238.64,238.64,200.0,227.7106,227.7106,227.3676,227.3676,200.0
2023-08-11 12:40:00,238.84,238.86,238.78,238.86,1051.0,227.5582,227.5772,227.501,227.5772,1051.0
2023-08-11 12:45:00,238.76,239.08,238.76,239.04,2524.0,227.482,227.7869,227.482,227.7487,2524.0
2023-08-11 12:50:00,239.0,239.12,238.85,238.86,3056.0,227.7106,227.825,227.5677,227.5772,3056.0
2023-08-11 12:55:00,238.87,238.95,238.68,238.89,4557.0,227.5868,227.663,227.4058,227.6058,4557.0
2023-08-11 13:00:00,238.86,239.04,238.83,238.9,1118.0,227.5772,227.7487,227.5487,227.6154,1118.0
2023-08-11 13:05:00,238.9,238.93,238.6,238.66,2312.0,227.6154,227.6439,227.3295,227.3867,2312.0
2023-08-11 13:10:00,238.7,238.7,238.6,238.62,400.0,227.4248,227.4248,227.3295,227.3486,400.0
2023-08-11 13:15:00,238.57,238.69,238.42,238.42,1305.0,227.3009,227.4153,227.158,227.158,1305.0
2023-08-11 13:20:00,238.59,238.77,238.47,238.65,1980.0,227.32,227.4915,227.2057,227.3772,1980.0
2023-08-11 13:25:00,238.7,239.12,238.7,239.08,4571.0,227.4248,227.825,227.4248,227.7869,4571.0
2023-08-11 13:30:00,238.79,238.95,238.65,238.65,953.0,227.5106,227.663,227.3772,227.3772,953.0
2023-08-11 13:35:00,238.82,239.21,238.74,239.13,13820.0,227.5391,227.9107,227.4629,227.8345,13820.0
2023-08-11 13:40:00,239.12,239.16,238.64,238.64,1644.0,227.825,227.8631,227.3676,227.3676,1644.0
2023-08-11 13:45:00,238.67,238.67,238.31,238.64,1680.0,227.3962,227.3962,227.0532,227.3676,1680.0
2023-08-11 13:50:00,238.5,238.77,238.5,238.58,2007.0,227.2343,227.4915,227.2343,227.3105,2007.0
2023-08-11 13:55:00,238.67,238.98,238.66,238.98,1900.0,227.3962,227.6916,227.3867,227.6916,1900.0
2023-08-11 14:00:00,238.98,239.03,238.54,238.62,3986.0,227.6916,227.7392,227.2724,227.3486,3986.0
2023-08-11 14:05:00,238.7,239.06,238.68,239.06,2325.0,227.4248,227.7678,227.4058,227.7678,2325.0
2023-08-11 14:10:00,239.06,239.16,238.92,238.92,2886.0,227.7678,227.8631,227.6344,227.6344,2886.0
2023-08-11 14:15:00,238.87,239.01,238.74,239.01,1347.0,227.5868,227.7202,227.4629,227.7202,1347.0
2023-08-11 14:20:00,239.02,239.03,238.68,238.89,1968.0,227.7297,227.7392,227.4058,227.6058,1968.0
2023-08-11 14:25:00,238.93,239.11,238.93,239.05,2201.0,227.6439,227.8154,227.6439,227.7583,2201.0
2023-08-11 14:30:00,238.94,239.26,238.94,239.14,4125.0,227.6535,227.9584,227.6535,227.844,4125.0
2023-08-11 14:35:00,239.09,239.28,239.04,239.28,901.0,227.7964,227.9774,227.7487,227.9774,901.0
2023-08-11 14:40:00,239.19,239.36,239.18,239.36,3275.0,227.8917,228.0536,227.8821,228.0536,3275.0
2023-08-11 14:45:00,239.36,239.53,239.29,239.47,4344.0,228.0536,228.2156,227.9869,228.1584,4344.0
2023-08-11 14:50:00,239.54,239.61,239.34,239.54,5092.0,228.2251,228.2918,228.0346,228.2251,5092.0
2023-08-11 14:55:00,239.64,239.68,239.37,239.52,1685.0,228.3204,228.3585,228.0632,228.2061,1685.0
2023-08-11 15:00:00,239.51,239.51,239.14,239.41,4271.0,228.1965,228.1965,227.844,228.1013,4271.0
2023-08-11 15:05:00,239.49,239.51,239.17,239.17,3023.0,228.1775,228.1965,227.8726,227.8726,3023.0
2023-08-11 15:10:00,239.01,239.21,238.98,239.11,3344.0,227.7202,227.9107,227.6916,227.8154,3344.0
2023-08-11 15:15:00,239.07,239.28,239.07,239.16,3112.0,227.7773,227.9774,227.7773,227.8631,3112.0
2023-08-11 15:20:00,239.02,239.23,239.0,239.23,3070.0,227.7297,227.9298,227.7106,227.9298,3070.0
2023-08-11 15:25:00,239.3,239.7,239.29,239.39,3728.0,227.9965,228.3776,227.9869,228.0822,3728.0
2023-08-11 15:30:00,239.38,239.46,239.26,239.38,4200.0,228.0727,228.1489,227.9584,228.0727,4200.0
2023-08-11 15:35:00,239.41,239.43,239.07,239.3,4695.0,228.1013,228.1203,227.7773,227.9965,4695.0
2023-08-11 15:40:00,239.23,239.37,239.22,239.24,7347.0,227.9298,228.0632,227.9202,227.9393,7347.0
2023-08-11 15:45:00,239.21,239.36,239.13,239.3,7051.0,227.9107,228.0536,227.8345,227.9965,7051.0
2023-08-11 15:50:00,239.23,239.27,238.94,239.1,13956.0,227.9298,227.9679,227.6535,227.8059,13956.0
2023-08-11 15:55:00,239.03,239.03,238.61,238.76,51738.0,227.7392,227.7392,227.3391,227.482,51738.0
2023-08-14 09:30:00,238.01,238.31,237.57,238.09,6885.0,226.7674,227.0532,226.3482,226.8436,6885.0
2023-08-14 09:35:00,238.38,238.72,237.92,238.37,1802.0,227.1199,227.4439,226.6817,227.1104,1802.0
2023-08-14 09:40:00,237.84,238.07,237.78,237.78,1535.0,226.6054,226.8246,226.5483,226.5483,1535.0
2023-08-14 09:45:00,237.55,238.3,237.25,238.0,5539.0,226.3291,227.0437,226.0433,226.7579,5539.0
2023-08-14 09:50:00,237.75,237.75,237.6,237.6,600.0,226.5197,226.5197,226.3768,226.3768,600.0
2023-08-14 09:55:00,237.82,237.98,237.82,237.98,200.0,226.5864,226.7388,226.5864,226.7388,200.0
2023-08-14 10:00:00,237.86,238.01,237.53,237.72,2385.0,226.6245,226.7674,226.3101,226.4911,2385.0
2023-08-14 10:05:00,237.62,237.99,237.61,237.99,2300.0,226.3958,226.7483,226.3863,226.7483,2300.0
2023-08-14 10:10:00,238.09,238.37,237.92,238.24,1100.0,226.8436,227.1104,226.6817,226.9865,1100.0
2023-08-14 10:15:00,237.9,237.95,237.68,237.68,500.0,226.6626,226.7102,226.453,226.453,500.0
2023-08-14 10:20:00,237.62,237.86,237.41,237.56,2579.0,226.3958,226.6245,226.1957,226.3387,2579.0
2023-08-14 10:25:00,237.56,237.57,237.41,237.41,325.0,226.3387,226.3482,226.1957,226.1957,325.0
2023-08-14 10:30:00,237.11,237.14,236.98,236.98,757.0,225.9099,225.9385,225.7861,225.7861,757.0
2023-08-14 10:35:00,236.99,237.32,236.93,237.3,1800.0,225.7956,226.11,225.7384,226.0909,1800.0
2023-08-14 10:40:00,237.23,237.36,237.03,237.03,3522.0,226.0242,226.1481,225.8337,225.8337,3522.0
2023-08-14 10:45:00,237.16,237.16,237.09,237.09,820.0,225.9576,225.9576,225.8909,225.8909,820.0
2023-08-14 10:50:00,237.05,237.51,237.01,237.37,1086.0,225.8527,226.291,225.8146,226.1576,1086.0
2023-08-14 10:55:00,237.31,237.31,237.31,237.31,100.0,226.1005,226.1005,226.1005,226.1005,100.0
2023-08-14 11:00:00,237.06,237.16,236.73,236.74,650.0,225.8623,225.9576,225.5479,225.5574,650.0
2023-08-14 11:05:00,236.74,236.95,236.73,236.75,500.0,225.5574,225.7575,225.5479,225.5669,500.0
2023-08-14 11:10:00,236.76,236.76,236.76,236.76,100.0,225.5764,225.5764,225.5764,225.5764,100.0
2023-08-14 11:15:00,236.96,237.04,236.96,237.03,225.0,225.767,225.8432,225.767,225.8337,225.0
2023-08-14 11:20:00,237.01,237.01,236.86,236.86,409.0,225.8146,225.8146,225.6717,225.6717,409.0
2023-08-14 11:25:00,236.74,236.95,236.74,236.95,1022.0,225.5574,225.7575,225.5574,225.7575,1022.0
2023-08-14 11:30:00,237.08,237.31,236.96,237.19,952.0,225.8813,226.1005,225.767,225.9861,952.0
2023-08-14 11:35:00,237.2,237.53,237.2,237.53,400.0,225.9957,226.3101,225.9957,226.3101,400.0
2023-08-14 11:40:00,237.43,237.72,237.43,237.56,1395.0,226.2148,226.4911,226.2148,226.3387,1395.0
2023-08-14 11:45:00,237.61,237.71,237.58,237.58,800.0,226.3863,226.4816,226.3577,226.3577,800.0
2023-08-14 11:50:00,237.59,237.8,237.59,237.79,705.0,226.3672,226.5673,226.3672,226.5578,705.0
2023-08-14 11:55:00,237.99,238.0,237.6,237.6,1403.0,226.7483,226.7579,226.3768,226.3768,1403.0
2023-08-14 12:00:00,237.48,237.54,237.47,237.54,200.0,226.2624,226.3196,226.2529,226.3196,200.0
2023-08-14 12:05:00,237.48,237.48,237.45,237.46,420.0,226.2624,226.2624,226.2339,226.2434,420.0
2023-08-14 12:10:00,237.3,237.62,237.29,237.45,1200.0,226.0909,226.3958,226.0814,226.2339,1200.0
2023-08-14 12:15:00,237.22,237.38,237.15,237.33,1401.0,226.0147,226.1672,225.948,226.1195,1401.0
2023-08-14 12:20:00,237.52,237.52,237.22,237.41,1733.0,226.3005,226.3005,226.0147,226.1957,1733.0
2023-08-14 12:25:00,237.3,237.41,237.29,237.41,1000.0,226.0909,226.1957,226.0814,226.1957,1000.0
2023-08-14 12:30:00,237.2,237.44,237.09,237.44,4780.0,225.9957,226.2243,225.8909,226.2243,4780.0
2023-08-14 12:35:00,237.36,237.58,237.36,237.5,881.0,226.1481,226.3577,226.1481,226.2815,881.0
2023-08-14 12:40:00,237.66,237.67,237.66,237.67,200.0,226.4339,226.4435,226.4339,226.4435,200.0
2023-08-14 12:45:00,237.78,238.05,237.77,237.99,900.0,226.5483,226.8055,226.5387,226.7483,900.0
2023-08-14 12:50:00,238.04,238.13,238.04,238.13,200.0,226.796,226.8817,226.796,226.8817,200.0
2023-08-14 12:55:00,238.17,238.17,238.02,238.03,600.0,226.9198,226.9198,226.7769,226.7865,600.0
2023-08-14 13:00:00,238.09,238.09,238.01,238.05,713.0,226.8436,226.8436,226.7674,226.8055,713.0
2023-08-14 13:05:00,238.24,238.29,238.12,238.12,1031.0,226.9865,227.0342,226.8722,226.8722,1031.0
2023-08-14 13:10:00,238.08,238.13,238.0,238.0,407.0,226.8341,226.8817,226.7579,226.7579,407.0
2023-08-14 13:15:00,238.04,238.12,237.93,238.12,722.0,226.796,226.8722,226.6912,226.8722,722.0
2023-08-14 13:20:00,237.89,238.07,237.85,237.85,300.0,226.6531,226.8246,226.615,226.615,300.0
2023-08-14 13:25:00,237.85,237.85,237.85,237.85,0.0,226.615,226.615,226.615,226.615,0.0
2023-08-14 13:30:00,237.81,237.87,237.65,237.66,2032.0,226.5768,226.634,226.4244,226.4339,2032.0
2023-08-14 13:35:00,237.69,237.74,237.37,237.45,1790.0,226.4625,226.5102,226.1576,226.2339,1790.0
2023-08-14 13:40:00,237.45,237.62,237.45,237.62,1120.0,226.2339,226.3958,226.2339,226.3958,1120.0
2023-08-14 13:45:00,237.55,237.55,237.41,237.45,400.0,226.3291,226.3291,226.1957,226.2339,400.0
2023-08-14 13:50:00,237.36,237.44,237.26,237.39,1954.0,226.1481,226.2243,226.0528,226.1767,1954.0
2023-08-14 13:55:00,237.33,237.53,237.33,237.53,1059.0,226.1195,226.3101,226.1195,226.3101,1059.0
2023-08-14 14:00:00,237.46,237.62,237.46,237.62,700.0,226.2434,226.3958,226.2434,226.3958,700.0
2023-08-14 14:05:00,237.57,237.67,237.47,237.47,663.0,226.3482,226.4435,226.2529,226.2529,663.0
2023-08-14 14:10:00,237.37,237.37,237.37,237.37,500.0,226.1576,226.1576,226.1576,226.1576,500.0
2023-08-14 14:15:00,237.34,237.43,237.28,237.31,1336.0,226.129,226.2148,226.0719,226.1005,1336.0
2023-08-14 14:20:00,237.38,237.53,237.33,237.46,1304.0,226.1672,226.3101,226.1195,226.2434,1304.0
2023-08-14 14:25:00,237.46,237.46,237.42,237.43,845.0,226.2434,226.2434,226.2053,226.2148,845.0
2023-08-14 14:30:00,237.43,237.54,237.3,237.54,900.0,226.2148,226.3196,226.0909,226.3196,900.0
2023-08-14 14:35:00,237.47,237.47,237.28,237.28,1607.0,226.2529,226.2529,226.0719,226.0719,1607.0
2023-08-14 14:40:00,237.28,237.53,237.2,237.25,3634.0,226.0719,226.3101,225.9957,226.0433,3634.0
2023-08-14 14:45:00,237.2,237.44,237.2,237.44,1900.0,225.9957,226.2243,225.9957,226.2243,1900.0
2023-08-14 14:50:00,237.26,237.43,237.26,237.41,650.0,226.0528,226.2148,226.0528,226.1957,650.0
2023-08-14 14:55:00,237.31,237.39,237.17,237.17,2468.0,226.1005,226.1767,225.9671,225.9671,2468.0
2023-08-14 15:00:00,237.03,237.03,236.91,236.92,1115.0,225.8337,225.8337,225.7194,225.7289,1115.0
2023-08-14 15:05:00,236.94,237.01,236.85,236.88,2265.0,225.7479,225.8146,225.6622,225.6908,2265.0
2023-08-14 15:10:00,236.9,236.97,236.74,236.87,1933.0,225.7098,225.7765,225.5574,225.6812,1933.0
2023-08-14 15:15:00,236.99,237.03,236.64,236.8,1211.0,225.7956,225.8337,225.4621,225.6146,1211.0
2023-08-14 15:20:00,236.8,237.08,236.79,236.97,3445.0,225.6146,225.8813,225.605,225.7765,3445.0
2023-08-14 15:25:00,237.0,237.1,236.78,237.03,2253.0,225.8051,225.9004,225.5955,225.8337,2253.0
2023-08-14 15:30:00,237.03,237.31,237.0,237.29,4507.0,225.8337,226.1005,225.8051,226.0814,4507.0
2023-08-14 15:35:00,237.33,237.56,237.32,237.37,3511.0,226.1195,226.3387,226.11,226.1576,3511.0
2023-08-14 15:40:00,237.37,237.54,237.34,237.49,3094.0,226.1576,226.3196,226.129,226.272,3094.0
2023-08-14 15:45:00,237.49,237.49,237.13,237.23,5246.0,226.272,226.272,225.929,226.0242,5246.0
2023-08-14 15:50:00,237.12,237.18,236.9,237.09,7835.0,225.9194,225.9766,225.7098,225.8909,7835.0
2023-08-14 15:55:00,237.09,237.22,236.93,237.13,31434.0,225.8909,226.0147,225.7384,225.929,31434.0
2023-08-15 09:30:00,235.94,235.94,234.04,234.09,10138.0,224.7952,224.7952,222.9849,223.0326,10138.0
2023-08-15 09:35:00,234.76,234.94,234.2,234.5,2443.0,223.6709,223.8424,223.1374,223.4232,2443.0
2023-08-15 09:40:00,234.56,234.56,234.29,234.29,700.0,223.4804,223.4804,223.2231,223.2231,700.0
2023-08-15 09:45:00,234.17,234.59,233.51,233.51,3754.0,223.1088,223.5089,222.48,222.48,3754.0
2023-08-15 09:50:00,233.39,234.01,233.34,233.8,3991.0,222.3656,222.9563,222.318,222.7563,3991.0
2023-08-15 09:55:00,233.77,233.78,233.32,233.47,1946.0,222.7277,222.7372,222.2989,222.4419,1946.0
2023-08-15 10:00:00,233.5,234.07,233.27,233.72,7047.0,222.4704,223.0135,222.2513,222.68,7047.0
2023-08-15 10:05:00,233.54,233.54,232.37,232.4,12606.0,222.5085,222.5085,221.3938,221.4224,12606.0
2023-08-15 10:10:00,232.5,232.94,232.5,232.87,2799.0,221.5177,221.9369,221.5177,221.8702,2799.0
2023-08-15 10:15:00,232.84,233.08,232.81,232.92,2266.0,221.8416,222.0703,221.813,221.9178,2266.0
2023-08-15 10:20:00,232.66,232.66,232.23,232.33,15034.0,221.6701,221.6701,221.2604,221.3557,15034.0
2023-08-15 10:25:00,232.51,232.83,232.4,232.68,5713.0,221.5272,221.8321,221.4224,221.6892,5713.0
2023-08-15 10:30:00,233.09,233.1,232.8,232.81,1427.0,222.0798,222.0893,221.8035,221.813,1427.0
2023-08-15 10:35:00,232.77,232.81,232.46,232.48,7707.0,221.7749,221.813,221.4796,221.4986,7707.0
2023-08-15 10:40:00,232.59,232.59,232.43,232.48,1750.0,221.6034,221.6034,221.451,221.4986,1750.0
2023-08-15 10:45:00,232.56,232.59,232.17,232.3,8404.0,221.5748,221.6034,221.2033,221.3271,8404.0
2023-08-15 10:50:00,232.31,232.43,232.17,232.36,9376.0,221.3366,221.451,221.2033,221.3843,9376.0
2023-08-15 10:55:00,232.33,232.92,232.29,232.85,6003.0,221.3557,221.9178,221.3176,221.8511,6003.0
2023-08-15 11:00:00,232.76,233.34,232.71,233.34,5086.0,221.7654,222.318,221.7178,222.318,5086.0
2023-08-15 11:05:00,233.34,233.34,232.94,233.05,2305.0,222.318,222.318,221.9369,222.0417,2305.0
2023-08-15 11:10:00,233.15,233.38,233.1,233.34,3851.0,222.137,222.3561,222.0893,222.318,3851.0
2023-08-15 11:15:00,233.43,233.55,233.05,233.05,5978.0,222.4037,222.5181,222.0417,222.0417,5978.0
2023-08-15 11:20:00,233.13,233.15,232.61,232.63,1687.0,222.1179,222.137,221.6225,221.6415,1687.0
2023-08-15 11:25:00,232.74,233.26,232.72,233.26,3831.0,221.7463,222.2418,221.7273,222.2418,3831.0
2023-08-15 11:30:00,233.3,233.32,233.12,233.17,1343.0,222.2799,222.2989,222.1084,222.156,1343.0
2023-08-15 11:35:00,233.23,233.37,233.11,233.18,5446.0,222.2132,222.3466,222.0989,222.1655,5446.0
2023-08-15 11:40:00,233.16,233.18,232.86,232.86,2249.0,222.1465,222.1655,221.8607,221.8607,2249.0
2023-08-15 11:45:00,232.85,233.04,232.68,232.81,4544.0,221.8511,222.0322,221.6892,221.813,4544.0
2023-08-15 11:50:00,232.82,233.03,232.78,232.92,2101.0,221.8226,222.0226,221.7844,221.9178,2101.0
2023-08-15 11:55:00,232.88,232.93,232.63,232.64,2300.0,221.8797,221.9274,221.6415,221.6511,2300.0
2023-08-15 12:00:00,232.75,232.85,232.62,232.63,2116.0,221.7559,221.8511,221.632,221.6415,2116.0
2023-08-15 12:05:00,232.7,232.71,232.21,232.22,2314.0,221.7082,221.7178,221.2414,221.2509,2314.0
2023-08-15 12:10:00,232.2,232.29,231.98,232.27,4197.0,221.2318,221.3176,221.0222,221.2985,4197.0
2023-08-15 12:15:00,232.34,232.45,232.12,232.27,2809.0,221.3652,221.47,221.1556,221.2985,2809.0
2023-08-15 12:20:00,232.2,232.32,232.15,232.24,1785.0,221.2318,221.3462,221.1842,221.27,1785.0
2023-08-15 12:25:00,232.14,232.24,232.01,232.24,3142.0,221.1747,221.27,221.0508,221.27,3142.0
2023-08-15 12:30:00,232.3,232.33,232.15,232.15,2301.0,221.3271,221.3557,221.1842,221.1842,2301.0
2023-08-15 12:35:00,232.27,232.39,232.19,232.35,3550.0,221.2985,221.4129,221.2223,221.3748,3550.0
2023-08-15 12:40:00,232.29,232.37,232.17,232.29,2775.0,221.3176,221.3938,221.2033,221.3176,2775.0
2023-08-15 12:45:00,232.17,232.48,232.09,232.2,3837.0,221.2033,221.4986,221.127,221.2318,3837.0
2023-08-15 12:50:00,232.2,232.35,232.19,232.24,2733.0,221.2318,221.3748,221.2223,221.27,2733.0
2023-08-15 12:55:00,232.26,232.44,232.16,232.41,3877.0,221.289,221.4605,221.1937,221.4319,3877.0
2023-08-15 13:00:00,232.38,232.39,232.22,232.22,2138.0,221.4033,221.4129,221.2509,221.2509,2138.0
2023-08-15 13:05:00,232.22,232.26,232.14,232.17,2123.0,221.2509,221.289,221.1747,221.2033,2123.0
2023-08-15 13:10:00,232.12,232.6,232.12,232.6,7391.0,221.1556,221.6129,221.1556,221.6129,7391.0
2023-08-15 13:15:00,232.7,232.89,232.57,232.81,1936.0,221.7082,221.8892,221.5844,221.813,1936.0
2023-08-15 13:20:00,232.73,232.81,232.53,232.8,2722.0,221.7368,221.813,221.5463,221.8035,2722.0
2023-08-15 13:25:00,232.83,232.83,232.62,232.62,3349.0,221.8321,221.8321,221.632,221.632,3349.0
2023-08-15 13:30:00,232.65,232.67,232.45,232.55,3205.0,221.6606,221.6796,221.47,221.5653,3205.0
2023-08-15 13:35:00,232.62,232.93,232.58,232.81,3352.0,221.632,221.9274,221.5939,221.813,3352.0
2023-08-15 13:40:00,232.8,233.31,232.68,233.28,7930.0,221.8035,222.2894,221.6892,222.2608,7930.0
2023-08-15 13:45:00,233.43,233.43,233.21,233.21,2485.0,222.4037,222.4037,222.1941,222.1941,2485.0
2023-08-15 13:50:00,233.1,233.31,233.1,233.26,2585.0,222.0893,222.2894,222.0893,222.2418,2585.0
2023-08-15 13:55:00,233.26,233.38,233.25,233.38,1873.0,222.2418,222.3561,222.2322,222.3561,1873.0
2023-08-15 14:00:00,233.38,233.38,233.18,233.21,3193.0,222.3561,222.3561,222.1655,222.1941,3193.0
2023-08-15 14:05:00,233.06,233.07,232.75,232.75,1000.0,222.0512,222.0607,221.7559,221.7559,1000.0
2023-08-15 14:10:00,232.77,232.92,232.76,232.92,1263.0,221.7749,221.9178,221.7654,221.9178,1263.0
2023-08-15 14:15:00,232.83,232.86,232.73,232.79,2018.0,221.8321,221.8607,221.7368,221.794,2018.0
2023-08-15 14:20:00,232.8,232.92,232.77,232.79,3317.0,221.8035,221.9178,221.7749,221.794,3317.0
2023-08-15 14:25:00,232.85,232.91,232.81,232.85,2612.0,221.8511,221.9083,221.813,221.8511,2612.0
2023-08-15 14:30:00,232.91,233.33,232.89,233.26,5780.0,221.9083,222.3085,221.8892,222.2418,5780.0
2023-08-15 14:35:00,233.2,233.41,233.19,233.39,2939.0,222.1846,222.3847,222.1751,222.3656,2939.0
2023-08-15 14:40:00,233.38,233.51,233.29,233.51,1220.0,222.3561,222.48,222.2704,222.48,1220.0
2023-08-15 14:45:00,233.51,233.51,233.36,233.39,1000.0,222.48,222.48,222.337,222.3656,1000.0
2023-08-15 14:50:00,233.34,233.66,233.34,233.66,2828.0,222.318,222.6229,222.318,222.6229,2828.0
2023-08-15 14:55:00,233.67,233.72,233.3,233.4,4455.0,222.6324,222.68,222.2799,222.3752,4455.0
2023-08-15 15:00:00,233.4,233.48,233.26,233.3,5929.0,222.3752,222.4514,222.2418,222.2799,5929.0
2023-08-15 15:05:00,233.33,233.51,233.33,233.48,6300.0,222.3085,222.48,222.3085,222.4514,6300.0
2023-08-15 15:10:00,233.48,233.59,233.3,233.32,4404.0,222.4514,222.5562,222.2799,222.2989,4404.0
2023-08-15 15:15:00,233.26,233.47,233.23,233.4,3417.0,222.2418,222.4419,222.2132,222.3752,3417.0
2023-08-15 15:20:00,233.41,233.49,233.21,233.21,5065.0,222.3847,222.4609,222.1941,222.1941,5065.0
2023-08-15 15:25:00,233.24,233.24,232.48,232.56,6023.0,222.2227,222.2227,221.4986,221.5748,6023.0
2023-08-15 15:30:00,232.5,232.95,232.45,232.79,12091.0,221.5177,221.9464,221.47,221.794,12091.0
2023-08-15 15:35:00,232.85,232.85,232.4,232.41,4302.0,221.8511,221.8511,221.4224,221.4319,4302.0
2023-08-15 15:40:00,232.48,232.49,232.01,232.01,6113.0,221.4986,221.5081,221.0508,221.0508,6113.0
2023-08-15 15:45:00,231.94,232.39,231.93,232.37,24518.0,220.9841,221.4129,220.9746,221.3938,24518.0
2023-08-15 15:50:00,232.37,232.98,232.24,232.96,22760.0,221.3938,221.975,221.27,221.9559,22760.0
2023-08-15 15:55:00,232.93,233.28,232.46,232.57,76689.0,221.9274,222.2608,221.4796,221.5844,76689.0
2023-08-16 09:30:00,232.17,234.01,232.17,233.73,8143.0,221.2033,222.9563,221.2033,222.6896,8143.0
2023-08-16 09:35:00,234.1,235.0,233.64,235.0,1335.0,223.0421,223.8996,222.6038,223.8996,1335.0
2023-08-16 09:40:00,235.26,235.34,234.17,234.42,1520.0,224.1473,224.2235,223.1088,223.347,1520.0
2023-08-16 09:45:00,234.5,235.36,234.19,235.36,4431.0,223.4232,224.2426,223.1278,224.2426,4431.0
2023-08-16 09:50:00,235.02,235.16,233.55,233.56,2590.0,223.9186,224.052,222.5181,222.5276,2590.0
2023-08-16 09:55:00,233.72,234.06,233.6,234.0,2000.0,222.68,223.004,222.5657,222.9468,2000.0
2023-08-16 10:00:00,234.04,234.05,233.54,234.02,4452.0,222.9849,222.9945,222.5085,222.9659,4452.0
2023-08-16 10:05:00,234.09,234.53,234.09,234.36,1510.0,223.0326,223.4518,223.0326,223.2898,1510.0
2023-08-16 10:10:00,234.14,234.27,233.9,233.9,809.0,223.0802,223.2041,222.8515,222.8515,809.0
2023-08-16 10:15:00,233.92,234.17,233.68,233.84,1833.0,222.8706,223.1088,222.6419,222.7944,1833.0
2023-08-16 10:20:00,233.69,234.23,233.68,234.09,936.0,222.6515,223.166,222.6419,223.0326,936.0
2023-08-16 10:25:00,234.09,234.09,233.58,233.84,3958.0,223.0326,223.0326,222.5467,222.7944,3958.0
2023-08-16 10:30:00,233.86,234.13,233.68,233.71,3470.0,222.8134,223.0707,222.6419,222.6705,3470.0
2023-08-16 10:35:00,233.71,233.92,233.3,233.54,6396.0,222.6705,222.8706,222.2799,222.5085,6396.0
2023-08-16 10:40:00,233.54,233.56,232.86,232.86,4853.0,222.5085,222.5276,221.8607,221.8607,4853.0
2023-08-16 10:45:00,233.0,233.09,232.84,233.02,4875.0,221.9941,222.0798,221.8416,222.0131,4875.0
2023-08-16 10:50:00,233.03,233.45,232.86,233.29,6011.0,222.0226,222.4228,221.8607,222.2704,6011.0
2023-08-16 10:55:00,233.19,234.06,233.17,233.8,3216.0,222.1751,223.004,222.156,222.7563,3216.0
2023-08-16 11:00:00,233.78,233.86,233.65,233.66,806.0,222.7372,222.8134,222.6133,222.6229,806.0
2023-08-16 11:05:00,233.52,233.52,233.13,233.44,3161.0,222.4895,222.4895,222.1179,222.4133,3161.0
2023-08-16 11:10:00,233.44,233.65,233.44,233.46,1932.0,222.4133,222.6133,222.4133,222.4323,1932.0
2023-08-16 11:15:00,233.3,233.6,233.3,233.6,1424.0,222.2799,222.5657,222.2799,222.5657,1424.0
2023-08-16 11:20:00,233.62,233.68,233.52,233.61,2734.0,222.5848,222.6419,222.4895,222.5752,2734.0
2023-08-16 11:25:00,233.61,233.99,233.53,233.81,3185.0,222.5752,222.9373,222.499,222.7658,3185.0
2023-08-16 11:30:00,233.93,233.97,233.75,233.75,2609.0,222.8801,222.9182,222.7086,222.7086,2609.0
2023-08-16 11:35:00,233.56,233.72,233.36,233.37,2180.0,222.5276,222.68,222.337,222.3466,2180.0
2023-08-16 11:40:00,233.26,233.57,233.18,233.23,2687.0,222.2418,222.5371,222.1655,222.2132,2687.0
2023-08-16 11:45:00,233.49,233.49,233.01,233.16,4617.0,222.4609,222.4609,222.0036,222.1465,4617.0
2023-08-16 11:50:00,233.2,233.58,233.2,233.58,1586.0,222.1846,222.5467,222.1846,222.5467,1586.0
2023-08-16 11:55:00,233.64,233.64,233.08,233.09,2464.0,222.6038,222.6038,222.0703,222.0798,2464.0
2023-08-16 12:00:00,233.03,233.42,232.88,233.37,2946.0,222.0226,222.3942,221.8797,222.3466,2946.0
2023-08-16 12:05:00,233.28,233.28,233.09,233.09,1500.0,222.2608,222.2608,222.0798,222.0798,1500.0
2023-08-16 12:10:00,233.03,233.06,232.65,232.65,2188.0,222.0226,222.0512,221.6606,221.6606,2188.0
2023-08-16 12:15:00,232.81,232.9,232.62,232.62,1885.0,221.813,221.8988,221.632,221.632,1885.0
2023-08-16 12:20:00,232.66,232.68,232.38,232.46,1852.0,221.6701,221.6892,221.4033,221.4796,1852.0
2023-08-16 12:25:00,232.63,232.82,232.45,232.8,2000.0,221.6415,221.8226,221.47,221.8035,2000.0
2023-08-16 12:30:00,232.82,233.02,232.62,232.94,4508.0,221.8226,222.0131,221.632,221.9369,4508.0
2023-08-16 12:35:00,233.01,233.38,233.01,233.11,1324.0,222.0036,222.3561,222.0036,222.0989,1324.0
2023-08-16 12:40:00,233.14,233.27,232.95,233.0,2300.0,222.1274,222.2513,221.9464,221.9941,2300.0
2023-08-16 12:45:00,233.0,233.27,233.0,233.27,3054.0,221.9941,222.2513,221.9941,222.2513,3054.0
2023-08-16 12:50:00,233.38,233.41,233.13,233.13,2284.0,222.3561,222.3847,222.1179,222.1179,2284.0
2023-08-16 12:55:00,233.12,233.37,233.1,233.32,1800.0,222.1084,222.3466,222.0893,222.2989,1800.0
2023-08-16 13:00:00,233.25,233.5,233.1,233.42,2701.0,222.2322,222.4704,222.0893,222.3942,2701.0
2023-08-16 13:05:00,233.47,233.47,232.9,232.97,2700.0,222.4419,222.4419,221.8988,221.9655,2700.0
2023-08-16 13:10:00,232.97,233.02,232.72,232.81,4405.0,221.9655,222.0131,221.7273,221.813,4405.0
2023-08-16 13:15:00,232.75,232.84,232.53,232.69,1600.0,221.7559,221.8416,221.5463,221.6987,1600.0
2023-08-16 13:20:00,232.85,233.23,232.56,233.2,4770.0,221.8511,222.2132,221.5748,222.1846,4770.0
2023-08-16 13:25:00,233.19,233.21,232.91,233.18,3272.0,222.1751,222.1941,221.9083,222.1655,3272.0
2023-08-16 13:30:00,233.19,233.29,232.91,233.29,3058.0,222.1751,222.2704,221.9083,222.2704,3058.0
2023-08-16 13:35:00,233.29,233.32,233.02,233.17,1100.0,222.2704,222.2989,222.0131,222.156,1100.0
2023-08-16 13:40:00,233.32,233.35,233.0,233.3,1500.0,222.2989,222.3275,221.9941,222.2799,1500.0
2023-08-16 13:45:00,233.43,233.62,233.37,233.56,2220.0,222.4037,222.5848,222.3466,222.5276,2220.0
2023-08-16 13:50:00,233.78,233.87,233.5,233.66,1859.0,222.7372,222.823,222.4704,222.6229,1859.0
2023-08-16 13:55:00,234.06,234.07,233.78,233.78,3187.0,223.004,223.0135,222.7372,222.7372,3187.0
2023-08-16 14:00:00,233.63,233.65,233.16,233.46,3273.0,222.5943,222.6133,222.1465,222.4323,3273.0
2023-08-16 14:05:00,233.46,233.71,233.45,233.62,1640.0,222.4323,222.6705,222.4228,222.5848,1640.0
2023-08-16 14:10:00,233.66,233.83,233.4,233.65,13435.0,222.6229,222.7848,222.3752,222.6133,13435.0
2023-08-16 14:15:00,233.69,234.14,233.69,234.02,4203.0,222.6515,223.0802,222.6515,222.9659,4203.0
2023-08-16 14:20:00,234.14,234.31,233.95,234.04,7368.0,223.0802,223.2422,222.8992,222.9849,7368.0
2023-08-16 14:25:00,234.0,234.2,233.91,234.12,5322.0,222.9468,223.1374,222.8611,223.0611,5322.0
2023-08-16 14:30:00,234.13,234.17,233.57,233.94,1830.0,223.0707,223.1088,222.5371,222.8897,1830.0
2023-08-16 14:35:00,233.8,234.1,233.79,234.0,2818.0,222.7563,223.0421,222.7467,222.9468,2818.0
2023-08-16 14:40:00,233.98,233.98,233.56,233.79,1619.0,222.9278,222.9278,222.5276,222.7467,1619.0
2023-08-16 14:45:00,233.68,233.98,233.53,233.53,1659.0,222.6419,222.9278,222.499,222.499,1659.0
2023-08-16 14:50:00,233.44,233.61,233.36,233.49,1303.0,222.4133,222.5752,222.337,222.4609,1303.0
2023-08-16 14:55:00,233.5,233.73,233.47,233.73,3525.0,222.4704,222.6896,222.4419,222.6896,3525.0
2023-08-16 15:00:00,233.71,233.71,233.33,233.49,3943.0,222.6705,222.6705,222.3085,222.4609,3943.0
2023-08-16 15:05:00,233.49,233.71,233.49,233.62,1800.0,222.4609,222.6705,222.4609,222.5848,1800.0
2023-08-16 15:10:00,233.62,233.68,232.99,233.13,5268.0,222.5848,222.6419,221.9845,222.1179,5268.0
2023-08-16 15:15:00,233.13,233.13,232.89,233.11,4077.0,222.1179,222.1179,221.8892,222.0989,4077.0
2023-08-16 15:20:00,233.12,233.55,233.01,233.17,17729.0,222.1084,222.5181,222.0036,222.156,17729.0
2023-08-16 15:25:00,233.2,233.4,233.12,233.12,2104.0,222.1846,222.3752,222.1084,222.1084,2104.0
2023-08-16 15:30:00,233.12,233.55,233.12,233.5,3882.0,222.1084,222.5181,222.1084,222.4704,3882.0
2023-08-16 15:35:00,233.41,233.52,233.09,233.22,8423.0,222.3847,222.4895,222.0798,222.2037,8423.0
2023-08-16 15:40:00,233.27,233.27,232.9,233.15,5795.0,222.2513,222.2513,221.8988,222.137,5795.0
2023-08-16 15:45:00,233.05,233.29,233.05,233.07,3148.0,222.0417,222.2704,222.0417,222.0607,3148.0
2023-08-16 15:50:00,233.04,233.25,232.85,233.18,58416.0,222.0322,222.2322,221.8511,222.1655,58416.0
2023-08-16 15:55:00,233.18,233.18,232.23,232.32,54521.0,222.1655,222.1655,221.2604,221.3462,54521.0
2023-08-17 09:30:00,233.13,234.36,233.13,234.36,7384.0,222.1179,223.2898,222.1179,223.2898,7384.0
2023-08-17 09:35:00,234.97,234.97,233.87,234.57,5737.0,223.871,223.871,222.823,223.4899,5737.0
2023-08-17 09:40:00,234.6,235.05,234.51,234.63,3100.0,223.5185,223.9472,223.4327,223.5471,3100.0
2023-08-17 09:45:00,234.36,234.36,233.7,233.71,1661.0,223.2898,223.2898,222.661,222.6705,1661.0
2023-08-17 09:50:00,233.64,233.9,233.4,233.86,2556.0,222.6038,222.8515,222.3752,222.8134,2556.0
2023-08-17 09:55:00,233.8,234.0,233.59,233.59,1113.0,222.7563,222.9468,222.5562,222.5562,1113.0
2023-08-17 10:00:00,233.9,234.09,233.55,233.78,2206.0,222.8515,223.0326,222.5181,222.7372,2206.0
2023-08-17 10:05:00,233.92,234.82,233.83,234.17,2913.0,222.8706,223.7281,222.7848,223.1088,2913.0
2023-08-17 10:10:00,234.59,234.59,234.03,234.2,1158.0,223.5089,223.5089,222.9754,223.1374,1158.0
2023-08-17 10:15:00,234.61,234.76,234.41,234.41,1400.0,223.528,223.6709,223.3374,223.3374,1400.0
2023-08-17 10:20:00,234.37,234.54,234.36,234.53,983.0,223.2993,223.4613,223.2898,223.4518,983.0
2023-08-17 10:25:00,234.42,234.77,234.3,234.6,1714.0,223.347,223.6804,223.2326,223.5185,1714.0
2023-08-17 10:30:00,234.3,234.58,234.22,234.49,3486.0,223.2326,223.4994,223.1564,223.4137,3486.0
2023-08-17 10:35:00,234.42,234.61,234.34,234.4,2351.0,223.347,223.528,223.2708,223.3279,2351.0
2023-08-17 10:40:00,234.42,234.77,234.42,234.58,517.0,223.347,223.6804,223.347,223.4994,517.0
2023-08-17 10:45:00,234.54,234.54,234.0,234.06,1390.0,223.4613,223.4613,222.9468,223.004,1390.0
2023-08-17 10:50:00,234.01,234.49,233.99,234.42,2684.0,222.9563,223.4137,222.9373,223.347,2684.0
2023-08-17 10:55:00,234.3,234.41,234.11,234.12,1643.0,223.2326,223.3374,223.0516,223.0611,1643.0
2023-08-17 11:00:00,234.33,234.41,234.06,234.34,1881.0,223.2612,223.3374,223.004,223.2708,1881.0
2023-08-17 11:05:00,234.33,234.77,234.26,234.77,1700.0,223.2612,223.6804,223.1945,223.6804,1700.0
2023-08-17 11:10:00,234.82,234.82,234.66,234.68,1041.0,223.7281,223.7281,223.5756,223.5947,1041.0
2023-08-17 11:15:00,234.75,234.79,234.59,234.79,2209.0,223.6614,223.6995,223.5089,223.6995,2209.0
2023-08-17 11:20:00,234.75,234.84,234.49,234.59,5629.0,223.6614,223.7471,223.4137,223.5089,5629.0
2023-08-17 11:25:00,234.53,234.72,234.43,234.64,2800.0,223.4518,223.6328,223.3565,223.5566,2800.0
2023-08-17 11:30:00,234.79,234.79,234.56,234.76,300.0,223.6995,223.6995,223.4804,223.6709,300.0
2023-08-17 11:35:00,234.61,234.86,234.51,234.86,2536.0,223.528,223.7662,223.4327,223.7662,2536.0
2023-08-17 11:40:00,234.84,234.99,234.83,234.99,300.0,223.7471,223.8901,223.7376,223.8901,300.0
2023-08-17 11:45:00,234.99,235.03,234.63,234.63,5975.0,223.8901,223.9282,223.5471,223.5471,5975.0
2023-08-17 11:50:00,234.37,234.51,234.08,234.08,1925.0,223.2993,223.4327,223.023,223.023,1925.0
2023-08-17 11:55:00,234.1,234.48,234.0,234.47,700.0,223.0421,223.4041,222.9468,223.3946,700.0
2023-08-17 12:00:00,234.58,234.61,234.37,234.39,561.0,223.4994,223.528,223.2993,223.3184,561.0
2023-08-17 12:05:00,234.28,234.28,234.01,234.02,800.0,223.2136,223.2136,222.9563,222.9659,800.0
2023-08-17 12:10:00,234.19,234.23,234.1,234.13,600.0,223.1278,223.166,223.0421,223.0707,600.0
2023-08-17 12:15:00,234.03,234.05,233.86,233.91,1255.0,222.9754,222.9945,222.8134,222.8611,1255.0
2023-08-17 12:20:00,234.15,234.25,233.89,234.25,838.0,223.0897,223.185,222.842,223.185,838.0
2023-08-17 12:25:00,234.1,234.36,234.1,234.14,450.0,223.0421,223.2898,223.0421,223.0802,450.0
2023-08-17 12:30:00,234.34,234.48,234.3,234.3,300.0,223.2708,223.4041,223.2326,223.2326,300.0
2023-08-17 12:35:00,234.41,234.45,234.28,234.44,892.0,223.3374,223.3756,223.2136,223.366,892.0
2023-08-17 12:40:00,234.33,234.47,234.25,234.34,980.0,223.2612,223.3946,223.185,223.2708,980.0
2023-08-17 12:45:00,234.42,234.46,234.29,234.43,1749.0,223.347,223.3851,223.2231,223.3565,1749.0
2023-08-17 12:50:00,234.54,234.77,234.54,234.77,600.0,223.4613,223.6804,223.4613,223.6804,600.0
2023-08-17 12:55:00,234.8,234.8,234.62,234.62,610.0,223.709,223.709,223.5375,223.5375,610.0
2023-08-17 13:00:00,234.93,234.93,234.6,234.7,1394.0,223.8329,223.8329,223.5185,223.6138,1394.0
2023-08-17 13:05:00,234.54,234.69,234.54,234.65,500.0,223.4613,223.6042,223.4613,223.5661,500.0
2023-08-17 13:10:00,234.56,234.59,234.52,234.58,1035.0,223.4804,223.5089,223.4423,223.4994,1035.0
2023-08-17 13:15:00,234.65,234.69,234.2,234.42,910.0,223.5661,223.6042,223.1374,223.347,910.0
2023-08-17 13:20:00,234.23,234.28,233.99,233.99,2204.0,223.166,223.2136,222.9373,222.9373,2204.0
2023-08-17 13:25:00,233.89,234.05,233.86,233.98,1128.0,222.842,222.9945,222.8134,222.9278,1128.0
2023-08-17 13:30:00,233.96,233.96,233.96,233.96,100.0,222.9087,222.9087,222.9087,222.9087,100.0
2023-08-17 13:35:00,233.97,234.18,233.96,234.18,1100.0,222.9182,223.1183,222.9087,223.1183,1100.0
2023-08-17 13:40:00,234.21,234.37,233.9,234.08,2300.0,223.1469,223.2993,222.8515,223.023,2300.0
2023-08-17 13:45:00,233.95,233.95,233.9,233.9,311.0,222.8992,222.8992,222.8515,222.8515,311.0
2023-08-17 13:50:00,234.13,234.18,234.1,234.18,593.0,223.0707,223.1183,223.0421,223.1183,593.0
2023-08-17 13:55:00,234.2,234.2,234.06,234.06,2115.0,223.1374,223.1374,223.004,223.004,2115.0
2023-08-17 14:00:00,234.14,234.14,233.7,233.7,1300.0,223.0802,223.0802,222.661,222.661,1300.0
2023-08-17 14:05:00,233.7,233.7,233.44,233.57,808.0,222.661,222.661,222.4133,222.5371,808.0
2023-08-17 14:10:00,233.59,233.66,233.47,233.48,3249.0,222.5562,222.6229,222.4419,222.4514,3249.0
2023-08-17 14:15:00,233.36,233.47,233.27,233.47,950.0,222.337,222.4419,222.2513,222.4419,950.0
2023-08-17 14:20:00,233.56,233.77,233.43,233.77,2362.0,222.5276,222.7277,222.4037,222.7277,2362.0
2023-08-17 14:25:00,233.85,234.02,233.82,233.82,1075.0,222.8039,222.9659,222.7753,222.7753,1075.0
2023-08-17 14:30:00,233.81,233.81,233.26,233.42,7133.0,222.7658,222.7658,222.2418,222.3942,7133.0
2023-08-17 14:35:00,233.46,233.68,233.42,233.68,1376.0,222.4323,222.6419,222.3942,222.6419,1376.0
2023-08-17 14:40:00,233.64,233.73,233.53,233.53,1397.0,222.6038,222.6896,222.499,222.499,1397.0
2023-08-17 14:45:00,233.48,233.48,233.07,233.2,3697.0,222.4514,222.4514,222.0607,222.1846,3697.0
2023-08-17 14:50:00,233.18,233.21,232.81,232.81,3882.0,222.1655,222.1941,221.813,221.813,3882.0
2023-08-17 14:55:00,232.76,232.76,232.49,232.76,1600.0,221.7654,221.7654,221.5081,221.7654,1600.0
2023-08-17 15:00:00,232.66,232.89,232.49,232.52,4128.0,221.6701,221.8892,221.5081,221.5367,4128.0
2023-08-17 15:05:00,232.59,232.95,232.58,232.62,3228.0,221.6034,221.9464,221.5939,221.632,3228.0
2023-08-17 15:10:00,232.74,232.74,232.4,232.4,2036.0,221.7463,221.7463,221.4224,221.4224,2036.0
2023-08-17 15:15:00,232.56,232.71,232.45,232.71,1887.0,221.5748,221.7178,221.47,221.7178,1887.0
2023-08-17 15:20:00,232.75,232.87,232.5,232.67,3621.0,221.7559,221.8702,221.5177,221.6796,3621.0
2023-08-17 15:25:00,232.8,233.2,232.78,233.07,2122.0,221.8035,222.1846,221.7844,222.0607,2122.0
2023-08-17 15:30:00,233.08,233.14,232.85,232.94,2981.0,222.0703,222.1274,221.8511,221.9369,2981.0
2023-08-17 15:35:00,232.94,233.12,232.9,232.95,4299.0,221.9369,222.1084,221.8988,221.9464,4299.0
2023-08-17 15:40:00,233.05,233.18,232.95,233.05,6552.0,222.0417,222.1655,221.9464,222.0417,6552.0
2023-08-17 15:45:00,233.04,233.16,232.89,232.89,8610.0,222.0322,222.1465,221.8892,221.8892,8610.0
2023-08-17 15:50:00,232.84,233.58,232.78,233.51,11572.0,221.8416,222.5467,221.7844,222.48,11572.0
2023-08-17 15:55:00,233.47,233.52,232.71,232.86,44282.0,222.4419,222.4895,221.7178,221.8607,44282.0
2023-08-18 09:30:00,230.97,232.77,230.31,232.27,29597.0,220.0599,221.7749,219.4311,221.2985,29597.0
2023-08-18 09:35:00,232.27,233.31,232.27,232.9,1572.0,221.2985,222.2894,221.2985,221.8988,1572.0
2023-08-18 09:40:00,233.02,233.02,232.46,232.46,1636.0,222.0131,222.0131,221.4796,221.4796,1636.0
2023-08-18 09:45:00,232.84,233.11,232.75,233.11,701.0,221.8416,222.0989,221.7559,222.0989,701.0
2023-08-18 09:50:00,233.73,234.44,233.62,234.39,3211.0,222.6896,223.366,222.5848,223.3184,3211.0
2023-08-18 09:55:00,233.96,233.98,233.26,233.31,1000.0,222.9087,222.9278,222.2418,222.2894,1000.0
2023-08-18 10:00:00,232.98,232.98,232.39,232.39,3115.0,221.975,221.975,221.4129,221.4129,3115.0
2023-08-18 10:05:00,232.75,232.86,232.44,232.86,2399.0,221.7559,221.8607,221.4605,221.8607,2399.0
2023-08-18 10:10:00,232.67,232.89,232.67,232.89,736.0,221.6796,221.8892,221.6796,221.8892,736.0
2023-08-18 10:15:00,232.76,232.95,232.64,232.81,4010.0,221.7654,221.9464,221.6511,221.813,4010.0
2023-08-18 10:20:00,232.81,232.81,232.5,232.61,2700.0,221.813,221.813,221.5177,221.6225,2700.0
2023-08-18 10:25:00,232.44,232.71,232.4,232.51,1737.0,221.4605,221.7178,221.4224,221.5272,1737.0
2023-08-18 10:30:00,232.52,233.1,232.37,233.0,3080.0,221.5367,222.0893,221.3938,221.9941,3080.0
2023-08-18 10:35:00,233.13,233.41,232.92,233.09,2000.0,222.1179,222.3847,221.9178,222.0798,2000.0
2023-08-18 10:40:00,233.14,233.99,233.14,233.98,3450.0,222.1274,222.9373,222.1274,222.9278,3450.0
2023-08-18 10:45:00,233.88,233.97,233.29,233.64,2337.0,222.8325,222.9182,222.2704,222.6038,2337.0
2023-08-18 10:50:00,233.81,233.81,233.32,233.42,1984.0,222.7658,222.7658,222.2989,222.3942,1984.0
2023-08-18 10:55:00,233.54,233.9,233.43,233.62,3700.0,222.5085,222.8515,222.4037,222.5848,3700.0
2023-08-18 11:00:00,233.84,234.18,233.78,233.94,2744.0,222.7944,223.1183,222.7372,222.8897,2744.0
2023-08-18 11:05:00,233.76,233.79,233.48,233.48,1800.0,222.7182,222.7467,222.4514,222.4514,1800.0
2023-08-18 11:10:00,233.6,235.1,233.6,235.09,8572.0,222.5657,223.9949,222.5657,223.9853,8572.0
2023-08-18 11:15:00,235.14,235.41,234.71,235.26,9832.0,224.033,224.2902,223.6233,224.1473,9832.0
2023-08-18 11:20:00,235.36,235.68,234.74,235.47,9313.0,224.2426,224.5475,223.6519,224.3474,9313.0
2023-08-18 11:25:00,235.45,235.63,235.13,235.15,10065.0,224.3283,224.4998,224.0234,224.0425,10065.0
2023-08-18 11:30:00,235.25,235.95,235.12,235.62,7853.0,224.1378,224.8047,224.0139,224.4903,7853.0
2023-08-18 11:35:00,235.62,235.96,235.61,235.75,4331.0,224.4903,224.8142,224.4808,224.6142,4331.0
2023-08-18 11:40:00,235.73,236.16,235.41,236.16,3479.0,224.5951,225.0048,224.2902,225.0048,3479.0
2023-08-18 11:45:00,236.07,236.36,236.07,236.35,2079.0,224.919,225.1953,224.919,225.1858,2079.0
2023-08-18 11:50:00,236.35,236.57,236.35,236.5,3356.0,225.1858,225.3954,225.1858,225.3287,3356.0
2023-08-18 11:55:00,236.5,236.56,236.13,236.25,10245.0,225.3287,225.3859,224.9762,225.0905,10245.0
2023-08-18 12:00:00,236.04,236.05,235.69,235.94,2761.0,224.8905,224.9,224.557,224.7952,2761.0
2023-08-18 12:05:00,235.91,235.96,235.14,235.14,1998.0,224.7666,224.8142,224.033,224.033,1998.0
2023-08-18 12:10:00,235.11,235.31,234.62,234.62,2015.0,224.0044,224.1949,223.5375,223.5375,2015.0
2023-08-18 12:15:00,234.66,234.91,234.53,234.56,5528.0,223.5756,223.8138,223.4518,223.4804,5528.0
2023-08-18 12:20:00,234.35,234.56,234.21,234.28,3786.0,223.2803,223.4804,223.1469,223.2136,3786.0
2023-08-18 12:25:00,234.36,234.58,234.03,234.58,3103.0,223.2898,223.4994,222.9754,223.4994,3103.0
2023-08-18 12:30:00,234.54,234.86,234.45,234.72,1837.0,223.4613,223.7662,223.3756,223.6328,1837.0
2023-08-18 12:35:00,234.77,234.94,234.7,234.77,1800.0,223.6804,223.8424,223.6138,223.6804,1800.0
2023-08-18 12:40:00,234.77,235.0,234.76,234.92,1403.0,223.6804,223.8996,223.6709,223.8234,1403.0
2023-08-18 12:45:00,234.75,234.99,234.67,234.73,2300.0,223.6614,223.8901,223.5852,223.6423,2300.0
2023-08-18 12:50:00,234.73,234.98,234.69,234.98,1421.0,223.6423,223.8805,223.6042,223.8805,1421.0
2023-08-18 12:55:00,234.64,234.66,234.43,234.43,1323.0,223.5566,223.5756,223.3565,223.3565,1323.0
2023-08-18 13:00:00,234.02,234.02,233.78,233.82,853.0,222.9659,222.9659,222.7372,222.7753,853.0
2023-08-18 13:05:00,234.03,234.11,233.71,233.95,3166.0,222.9754,223.0516,222.6705,222.8992,3166.0
2023-08-18 13:10:00,233.8,233.8,233.56,233.56,1511.0,222.7563,222.7563,222.5276,222.5276,1511.0
2023-08-18 13:15:00,233.45,233.76,233.45,233.6,994.0,222.4228,222.7182,222.4228,222.5657,994.0
2023-08-18 13:20:00,233.67,233.69,233.49,233.49,925.0,222.6324,222.6515,222.4609,222.4609,925.0
2023-08-18 13:25:00,233.36,233.71,233.31,233.6,1855.0,222.337,222.6705,222.2894,222.5657,1855.0
2023-08-18 13:30:00,233.73,233.98,233.5,233.9,4311.0,222.6896,222.9278,222.4704,222.8515,4311.0
2023-08-18 13:35:00,233.91,234.25,233.89,234.12,4600.0,222.8611,223.185,222.842,223.0611,4600.0
2023-08-18 13:40:00,234.0,234.19,233.71,233.94,4103.0,222.9468,223.1278,222.6705,222.8897,4103.0
2023-08-18 13:45:00,233.92,234.15,233.92,233.98,1113.0,222.8706,223.0897,222.8706,222.9278,1113.0
2023-08-18 13:50:00,233.97,234.02,233.86,233.86,718.0,222.9182,222.9659,222.8134,222.8134,718.0
2023-08-18 13:55:00,234.0,234.0,233.76,233.97,1548.0,222.9468,222.9468,222.7182,222.9182,1548.0
2023-08-18 14:00:00,233.98,234.01,233.76,233.76,1000.0,222.9278,222.9563,222.7182,222.7182,1000.0
2023-08-18 14:05:00,233.94,234.08,233.93,233.98,849.0,222.8897,223.023,222.8801,222.9278,849.0
2023-08-18 14:10:00,233.83,233.83,233.67,233.73,992.0,222.7848,222.7848,222.6324,222.6896,992.0
2023-08-18 14:15:00,233.8,234.01,233.67,233.89,2278.0,222.7563,222.9563,222.6324,222.842,2278.0
2023-08-18 14:20:00,233.9,234.16,233.9,234.15,1698.0,222.8515,223.0993,222.8515,223.0897,1698.0
2023-08-18 14:25:00,234.01,234.32,234.01,234.31,1180.0,222.9563,223.2517,222.9563,223.2422,1180.0
2023-08-18 14:30:00,234.34,234.36,234.03,234.16,1619.0,223.2708,223.2898,222.9754,223.0993,1619.0
2023-08-18 14:35:00,234.17,234.23,234.11,234.12,1838.0,223.1088,223.166,223.0516,223.0611,1838.0
2023-08-18 14:40:00,234.19,234.19,233.84,233.84,2035.0,223.1278,223.1278,222.7944,222.7944,2035.0
2023-08-18 14:45:00,233.77,233.88,233.66,233.73,1553.0,222.7277,222.8325,222.6229,222.6896,1553.0
2023-08-18 14:50:00,233.74,233.81,233.53,233.58,2859.0,222.6991,222.7658,222.499,222.5467,2859.0
2023-08-18 14:55:00,233.62,233.85,233.59,233.63,2201.0,222.5848,222.8039,222.5562,222.5943,2201.0
2023-08-18 15:00:00,233.6,233.86,233.41,233.86,1600.0,222.5657,222.8134,222.3847,222.8134,1600.0
2023-08-18 15:05:00,233.88,233.98,233.83,233.84,2144.0,222.8325,222.9278,222.7848,222.7944,2144.0
2023-08-18 15:10:00,233.73,233.77,233.53,233.61,2031.0,222.6896,222.7277,222.499,222.5752,2031.0
2023-08-18 15:15:00,233.55,233.67,233.54,233.67,2377.0,222.5181,222.6324,222.5085,222.6324,2377.0
2023-08-18 15:20:00,233.67,233.85,233.65,233.7,2673.0,222.6324,222.8039,222.6133,222.661,2673.0
2023-08-18 15:25:00,233.67,233.89,233.65,233.84,3725.0,222.6324,222.842,222.6133,222.7944,3725.0
2023-08-18 15:30:00,233.83,234.09,233.81,233.84,4147.0,222.7848,223.0326,222.7658,222.7944,4147.0
2023-08-18 15:35:00,233.8,233.8,233.47,233.51,2904.0,222.7563,222.7563,222.4419,222.48,2904.0
2023-08-18 15:40:00,233.39,233.59,233.29,233.49,6212.0,222.3656,222.5562,222.2704,222.4609,6212.0
2023-08-18 15:45:00,233.56,234.12,233.56,233.87,2500.0,222.5276,223.0611,222.5276,222.823,2500.0
2023-08-18 15:50:00,233.84,233.95,233.54,233.54,5698.0,222.7944,222.8992,222.5085,222.5085,5698.0
2023-08-18 15:55:00,233.59,233.8,233.33,233.75,34625.0,222.5562,222.7563,222.3085,222.7086,34625.0
2023-08-21 09:30:00,234.14,235.0,234.14,234.37,8399.0,223.0802,223.8996,223.0802,223.2993,8399.0
2023-08-21 09:35:00,234.6,234.77,234.27,234.77,2750.0,223.5185,223.6804,223.2041,223.6804,2750.0
2023-08-21 09:40:00,234.28,234.34,234.1,234.1,500.0,223.2136,223.2708,223.0421,223.0421,500.0
2023-08-21 09:45:00,233.34,233.51,233.03,233.34,700.0,222.318,222.48,222.0226,222.318,700.0
2023-08-21 09:50:00,233.31,233.47,233.07,233.47,400.0,222.2894,222.4419,222.0607,222.4419,400.0
2023-08-21 09:55:00,233.24,234.26,233.24,234.26,1000.0,222.2227,223.1945,222.2227,223.1945,1000.0
2023-08-21 10:00:00,233.88,234.01,233.57,234.01,2300.0,222.8325,222.9563,222.5371,222.9563,2300.0
2023-08-21 10:05:00,234.01,234.43,234.01,234.16,1415.0,222.9563,223.3565,222.9563,223.0993,1415.0
2023-08-21 10:10:00,234.07,234.14,233.8,233.93,1514.0,223.0135,223.0802,222.7563,222.8801,1514.0
2023-08-21 10:15:00,233.95,233.95,233.47,233.47,1396.0,222.8992,222.8992,222.4419,222.4419,1396.0
2023-08-21 10:20:00,233.42,233.78,233.2,233.6,1766.0,222.3942,222.7372,222.1846,222.5657,1766.0
2023-08-21 10:25:00,233.43,233.51,232.9,232.9,2439.0,222.4037,222.48,221.8988,221.8988,2439.0
2023-08-21 10:30:00,232.61,232.61,232.43,232.43,200.0,221.6225,221.6225,221.451,221.451,200.0
2023-08-21 10:35:00,232.47,233.0,232.46,232.98,9885.0,221.4891,221.9941,221.4796,221.975,9885.0
2023-08-21 10:40:00,232.91,232.91,232.58,232.58,529.0,221.9083,221.9083,221.5939,221.5939,529.0
2023-08-21 10:45:00,232.57,233.23,232.48,233.23,2386.0,221.5844,222.2132,221.4986,222.2132,2386.0
2023-08-21 10:50:00,233.06,233.36,232.94,233.35,928.0,222.0512,222.337,221.9369,222.3275,928.0
2023-08-21 10:55:00,233.14,233.47,233.14,233.47,600.0,222.1274,222.4419,222.1274,222.4419,600.0
2023-08-21 11:00:00,233.46,233.61,233.28,233.36,900.0,222.4323,222.5752,222.2608,222.337,900.0
2023-08-21 11:05:00,233.63,233.63,233.24,233.24,794.0,222.5943,222.5943,222.2227,222.2227,794.0
2023-08-21 11:10:00,233.21,233.31,233.08,233.31,663.0,222.1941,222.2894,222.0703,222.2894,663.0
2023-08-21 11:15:00,232.81,233.31,232.81,233.22,908.0,221.813,222.2894,221.813,222.2037,908.0
2023-08-21 11:20:00,233.35,233.36,233.15,233.3,726.0,222.3275,222.337,222.137,222.2799,726.0
2023-08-21 11:25:00,233.0,233.07,232.95,232.95,600.0,221.9941,222.0607,221.9464,221.9464,600.0
2023-08-21 11:30:00,233.08,233.14,232.92,233.06,1855.0,222.0703,222.1274,221.9178,222.0512,1855.0
2023-08-21 11:35:00,233.18,233.18,232.52,232.96,2964.0,222.1655,222.1655,221.5367,221.9559,2964.0
2023-08-21 11:40:00,232.88,232.9,232.62,232.62,1000.0,221.8797,221.8988,221.632,221.632,1000.0
2023-08-21 11:45:00,232.64,232.9,232.64,232.9,200.0,221.6511,221.8988,221.6511,221.8988,200.0
2023-08-21 11:50:00,232.63,232.71,232.14,232.14,2300.0,221.6415,221.7178,221.1747,221.1747,2300.0
2023-08-21 11:55:00,232.1,232.54,232.05,232.54,1114.0,221.1366,221.5558,221.0889,221.5558,1114.0
2023-08-21 12:00:00,232.54,232.73,232.25,232.73,1481.0,221.5558,221.7368,221.2795,221.7368,1481.0
2023-08-21 12:05:00,232.63,232.63,232.33,232.33,1367.0,221.6415,221.6415,221.3557,221.3557,1367.0
2023-08-21 12:10:00,232.4,232.58,232.29,232.58,2675.0,221.4224,221.5939,221.3176,221.5939,2675.0
2023-08-21 12:15:00,232.65,232.87,232.65,232.87,500.0,221.6606,221.8702,221.6606,221.8702,500.0
2023-08-21 12:20:00,233.05,233.09,232.9,232.91,685.0,222.0417,222.0798,221.8988,221.9083,685.0
2023-08-21 12:25:00,232.96,233.16,232.81,232.81,1015.0,221.9559,222.1465,221.813,221.813,1015.0
2023-08-21 12:30:00,232.78,232.86,232.73,232.86,400.0,221.7844,221.8607,221.7368,221.8607,400.0
2023-08-21 12:35:00,232.74,232.83,232.62,232.62,1500.0,221.7463,221.8321,221.632,221.632,1500.0
2023-08-21 12:40:00,232.76,232.84,232.64,232.74,1782.0,221.7654,221.8416,221.6511,221.7463,1782.0
2023-08-21 12:45:00,232.71,232.8,232.66,232.67,701.0,221.7178,221.8035,221.6701,221.6796,701.0
2023-08-21 12:50:00,232.67,232.7,232.45,232.51,2805.0,221.6796,221.7082,221.47,221.5272,2805.0
2023-08-21 12:55:00,232.5,232.84,232.49,232.84,2200.0,221.5177,221.8416,221.5081,221.8416,2200.0
2023-08-21 13:00:00,232.89,232.89,232.68,232.74,630.0,221.8892,221.8892,221.6892,221.7463,630.0
2023-08-21 13:05:00,232.66,233.17,232.66,233.04,1458.0,221.6701,222.156,221.6701,222.0322,1458.0
2023-08-21 13:10:00,232.96,233.03,232.96,233.03,463.0,221.9559,222.0226,221.9559,222.0226,463.0
2023-08-21 13:15:00,232.76,233.03,232.76,232.92,2301.0,221.7654,222.0226,221.7654,221.9178,2301.0
2023-08-21 13:20:00,233.06,233.35,233.06,233.35,900.0,222.0512,222.3275,222.0512,222.3275,900.0
2023-08-21 13:25:00,233.3,233.36,233.25,233.26,2189.0,222.2799,222.337,222.2322,222.2418,2189.0
2023-08-21 13:30:00,233.32,233.78,233.32,233.56,2686.0,222.2989,222.7372,222.2989,222.5276,2686.0
2023-08-21 13:35:00,233.64,233.64,233.34,233.34,763.0,222.6038,222.6038,222.318,222.318,763.0
2023-08-21 13:40:00,233.5,233.5,233.5,233.5,1135.0,222.4704,222.4704,222.4704,222.4704,1135.0
2023-08-21 13:45:00,233.39,233.53,233.38,233.45,1884.0,222.3656,222.499,222.3561,222.4228,1884.0
2023-08-21 13:50:00,233.39,233.39,233.32,233.33,329.0,222.3656,222.3656,222.2989,222.3085,329.0
2023-08-21 13:55:00,233.19,233.45,233.19,233.25,844.0,222.1751,222.4228,222.1751,222.2322,844.0
2023-08-21 14:00:00,233.37,233.39,233.14,233.15,1258.0,222.3466,222.3656,222.1274,222.137,1258.0
2023-08-21 14:05:00,233.12,233.36,233.12,233.35,581.0,222.1084,222.337,222.1084,222.3275,581.0
2023-08-21 14:10:00,233.46,233.6,233.43,233.47,1465.0,222.4323,222.5657,222.4037,222.4419,1465.0
2023-08-21 14:15:00,233.51,233.51,233.25,233.26,600.0,222.48,222.48,222.2322,222.2418,600.0
2023-08-21 14:20:00,233.34,233.49,233.32,233.41,3003.0,222.318,222.4609,222.2989,222.3847,3003.0
2023-08-21 14:25:00,233.37,233.41,233.17,233.38,2701.0,222.3466,222.3847,222.156,222.3561,2701.0
2023-08-21 14:30:00,233.48,233.5,233.27,233.28,3469.0,222.4514,222.4704,222.2513,222.2608,3469.0
2023-08-21 14:35:00,233.48,233.7,233.43,233.65,1000.0,222.4514,222.661,222.4037,222.6133,1000.0
2023-08-21 14:40:00,233.57,233.84,233.53,233.77,1666.0,222.5371,222.7944,222.499,222.7277,1666.0
2023-08-21 14:45:00,233.87,234.05,233.86,233.97,1483.0,222.823,222.9945,222.8134,222.9182,1483.0
2023-08-21 14:50:00,233.91,233.97,233.77,233.89,2915.0,222.8611,222.9182,222.7277,222.842,2915.0
2023-08-21 14:55:00,233.9,234.03,233.78,233.93,1135.0,222.8515,222.9754,222.7372,222.8801,1135.0
2023-08-21 15:00:00,233.98,234.31,233.98,234.23,1206.0,222.9278,223.2422,222.9278,223.166,1206.0
2023-08-21 15:05:00,234.17,234.21,233.91,234.0,1900.0,223.1088,223.1469,222.8611,222.9468,1900.0
2023-08-21 15:10:00,234.0,234.24,234.0,234.24,2000.0,222.9468,223.1755,222.9468,223.1755,2000.0
2023-08-21 15:15:00,234.27,234.35,234.22,234.26,1406.0,223.2041,223.2803,223.1564,223.1945,1406.0
2023-08-21 15:20:00,234.26,234.26,234.04,234.21,2827.0,223.1945,223.1945,222.9849,223.1469,2827.0
2023-08-21 15:25:00,234.14,234.25,234.04,234.2,2543.0,223.0802,223.185,222.9849,223.1374,2543.0
2023-08-21 15:30:00,234.16,234.35,234.15,234.34,2972.0,223.0993,223.2803,223.0897,223.2708,2972.0
2023-08-21 15:35:00,234.36,234.41,234.23,234.29,2448.0,223.2898,223.3374,223.166,223.2231,2448.0
2023-08-21 15:40:00,234.23,234.51,234.23,234.41,7616.0,223.166,223.4327,223.166,223.3374,7616.0
2023-08-21 15:45:00,234.31,234.43,234.23,234.26,3669.0,223.2422,223.3565,223.166,223.1945,3669.0
2023-08-21 15:50:00,234.21,234.21,233.89,234.07,6931.0,223.1469,223.1469,222.842,223.0135,6931.0
2023-08-21 15:55:00,233.97,234.06,233.47,233.64,44139.0,222.9182,223.004,222.4419,222.6038,44139.0
2023-08-22 09:30:00,234.45,234.63,233.67,233.67,8036.0,223.3756,223.5471,222.6324,222.6324,8036.0
2023-08-22 09:35:00,234.1,235.55,234.1,234.95,859.0,223.0421,224.4236,223.0421,223.8519,859.0
2023-08-22 09:40:00,234.57,234.95,233.81,234.33,1516.0,223.4899,223.8519,222.7658,223.2612,1516.0
2023-08-22 09:45:00,234.08,234.42,233.99,234.1,1300.0,223.023,223.347,222.9373,223.0421,1300.0
2023-08-22 09:50:00,234.1,234.1,233.69,233.83,2180.0,223.0421,223.0421,222.6515,222.7848,2180.0
2023-08-22 09:55:00,233.74,233.99,233.73,233.83,1120.0,222.6991,222.9373,222.6896,222.7848,1120.0
2023-08-22 10:00:00,233.68,234.14,233.53,234.14,3147.0,222.6419,223.0802,222.499,223.0802,3147.0
2023-08-22 10:05:00,234.27,234.4,233.74,233.87,4510.0,223.2041,223.3279,222.6991,222.823,4510.0
2023-08-22 10:10:00,233.71,234.27,233.69,234.11,1376.0,222.6705,223.2041,222.6515,223.0516,1376.0
2023-08-22 10:15:00,234.16,234.22,233.87,233.94,937.0,223.0993,223.1564,222.823,222.8897,937.0
2023-08-22 10:20:00,234.17,234.24,233.85,233.95,2310.0,223.1088,223.1755,222.8039,222.8992,2310.0
2023-08-22 10:25:00,233.94,234.51,233.94,234.38,12130.0,222.8897,223.4327,222.8897,223.3089,12130.0
2023-08-22 10:30:00,234.36,234.36,233.66,233.89,3120.0,223.2898,223.2898,222.6229,222.842,3120.0
2023-08-22 10:35:00,233.82,233.98,233.71,233.95,700.0,222.7753,222.9278,222.6705,222.8992,700.0
2023-08-22 10:40:00,233.91,233.91,233.73,233.89,617.0,222.8611,222.8611,222.6896,222.842,617.0
2023-08-22 10:45:00,233.98,234.58,233.98,234.58,2158.0,222.9278,223.4994,222.9278,223.4994,2158.0
2023-08-22 10:50:00,234.56,234.72,234.26,234.72,700.0,223.4804,223.6328,223.1945,223.6328,700.0
2023-08-22 10:55:00,234.5,234.68,234.36,234.36,900.0,223.4232,223.5947,223.2898,223.2898,900.0
2023-08-22 11:00:00,234.54,234.54,234.21,234.21,2607.0,223.4613,223.4613,223.1469,223.1469,2607.0
2023-08-22 11:05:00,234.28,234.28,234.06,234.06,727.0,223.2136,223.2136,223.004,223.004,727.0
2023-08-22 11:10:00,233.88,233.99,233.8,233.99,1001.0,222.8325,222.9373,222.7563,222.9373,1001.0
2023-08-22 11:15:00,233.86,234.2,233.86,234.14,802.0,222.8134,223.1374,222.8134,223.0802,802.0
2023-08-22 11:20:00,234.47,234.47,234.36,234.43,750.0,223.3946,223.3946,223.2898,223.3565,750.0
2023-08-22 11:25:00,234.5,234.8,234.25,234.5,2706.0,223.4232,223.709,223.185,223.4232,2706.0
2023-08-22 11:30:00,234.37,234.52,234.35,234.52,1314.0,223.2993,223.4423,223.2803,223.4423,1314.0
2023-08-22 11:35:00,234.44,234.68,234.22,234.29,3893.0,223.366,223.5947,223.1564,223.2231,3893.0
2023-08-22 11:40:00,234.22,234.54,234.12,234.36,5715.0,223.1564,223.4613,223.0611,223.2898,5715.0
2023-08-22 11:45:00,234.49,234.49,234.13,234.4,701.0,223.4137,223.4137,223.0707,223.3279,701.0
2023-08-22 11:50:00,234.31,234.35,233.91,234.34,4113.0,223.2422,223.2803,222.8611,223.2708,4113.0
2023-08-22 11:55:00,234.49,234.59,234.26,234.37,800.0,223.4137,223.5089,223.1945,223.2993,800.0
2023-08-22 12:00:00,234.17,234.21,234.05,234.05,400.0,223.1088,223.1469,222.9945,222.9945,400.0
2023-08-22 12:05:00,234.19,234.26,234.03,234.1,1100.0,223.1278,223.1945,222.9754,223.0421,1100.0
2023-08-22 12:10:00,234.09,234.35,233.96,234.05,1312.0,223.0326,223.2803,222.9087,222.9945,1312.0
2023-08-22 12:15:00,234.14,234.2,234.02,234.11,1400.0,223.0802,223.1374,222.9659,223.0516,1400.0
2023-08-22 12:20:00,234.12,234.26,234.02,234.11,1707.0,223.0611,223.1945,222.9659,223.0516,1707.0
2023-08-22 12:25:00,234.11,234.38,234.1,234.31,1702.0,223.0516,223.3089,223.0421,223.2422,1702.0
2023-08-22 12:30:00,234.2,234.42,234.09,234.09,1547.0,223.1374,223.347,223.0326,223.0326,1547.0
2023-08-22 12:35:00,234.24,234.41,234.24,234.38,705.0,223.1755,223.3374,223.1755,223.3089,705.0
2023-08-22 12:40:00,234.4,234.59,234.4,234.46,573.0,223.3279,223.5089,223.3279,223.3851,573.0
2023-08-22 12:45:00,234.34,234.49,234.3,234.43,1000.0,223.2708,223.4137,223.2326,223.3565,1000.0
2023-08-22 12:50:00,234.5,234.63,234.43,234.44,890.0,223.4232,223.5471,223.3565,223.366,890.0
2023-08-22 12:55:00,234.48,234.49,234.13,234.17,2675.0,223.4041,223.4137,223.0707,223.1088,2675.0
2023-08-22 13:00:00,234.29,234.29,233.71,233.72,2314.0,223.2231,223.2231,222.6705,222.68,2314.0
2023-08-22 13:05:00,233.77,234.1,233.66,234.1,2851.0,222.7277,223.0421,222.6229,223.0421,2851.0
2023-08-22 13:10:00,233.97,234.09,233.87,234.02,1576.0,222.9182,223.0326,222.823,222.9659,1576.0
2023-08-22 13:15:00,233.93,234.09,233.88,234.06,2434.0,222.8801,223.0326,222.8325,223.004,2434.0
2023-08-22 13:20:00,234.13,234.4,234.07,234.21,1500.0,223.0707,223.3279,223.0135,223.1469,1500.0
2023-08-22 13:25:00,234.35,234.39,234.13,234.2,1175.0,223.2803,223.3184,223.0707,223.1374,1175.0
2023-08-22 13:30:00,234.12,234.26,234.07,234.26,1152.0,223.0611,223.1945,223.0135,223.1945,1152.0
2023-08-22 13:35:00,234.26,234.4,233.82,233.82,2300.0,223.1945,223.3279,222.7753,222.7753,2300.0
2023-08-22 13:40:00,233.74,233.99,233.74,233.99,1215.0,222.6991,222.9373,222.6991,222.9373,1215.0
2023-08-22 13:45:00,233.88,233.88,233.74,233.81,700.0,222.8325,222.8325,222.6991,222.7658,700.0
2023-08-22 13:50:00,233.88,234.18,233.87,233.94,1783.0,222.8325,223.1183,222.823,222.8897,1783.0
2023-08-22 13:55:00,233.94,233.99,233.84,233.89,786.0,222.8897,222.9373,222.7944,222.842,786.0
2023-08-22 14:00:00,233.85,234.13,233.81,234.11,1582.0,222.8039,223.0707,222.7658,223.0516,1582.0
2023-08-22 14:05:00,234.19,234.32,234.18,234.31,1254.0,223.1278,223.2517,223.1183,223.2422,1254.0
2023-08-22 14:10:00,234.34,234.41,234.16,234.16,2621.0,223.2708,223.3374,223.0993,223.0993,2621.0
2023-08-22 14:15:00,234.17,234.34,234.12,234.34,700.0,223.1088,223.2708,223.0611,223.2708,700.0
2023-08-22 14:20:00,234.26,234.35,234.08,234.27,1000.0,223.1945,223.2803,223.023,223.2041,1000.0
2023-08-22 14:25:00,234.35,234.58,234.35,234.5,2576.0,223.2803,223.4994,223.2803,223.4232,2576.0
2023-08-22 14:30:00,234.55,234.65,234.43,234.47,1510.0,223.4708,223.5661,223.3565,223.3946,1510.0
2023-08-22 14:35:00,234.7,234.7,234.51,234.52,1103.0,223.6138,223.6138,223.4327,223.4423,1103.0
2023-08-22 14:40:00,234.65,234.65,234.28,234.36,2694.0,223.5661,223.5661,223.2136,223.2898,2694.0
2023-08-22 14:45:00,234.34,234.42,234.1,234.38,3077.0,223.2708,223.347,223.0421,223.3089,3077.0
2023-08-22 14:50:00,234.37,234.41,234.18,234.41,1800.0,223.2993,223.3374,223.1183,223.3374,1800.0
2023-08-22 14:55:00,234.4,234.4,234.21,234.25,1586.0,223.3279,223.3279,223.1469,223.185,1586.0
2023-08-22 15:00:00,234.24,234.58,234.24,234.51,1127.0,223.1755,223.4994,223.1755,223.4327,1127.0
2023-08-22 15:05:00,234.54,234.88,234.53,234.74,3365.0,223.4613,223.7852,223.4518,223.6519,3365.0
2023-08-22 15:10:00,234.79,234.92,234.76,234.85,3688.0,223.6995,223.8234,223.6709,223.7567,3688.0
2023-08-22 15:15:00,234.81,234.94,234.75,234.83,1774.0,223.7186,223.8424,223.6614,223.7376,1774.0
2023-08-22 15:20:00,234.88,234.98,234.7,234.74,2247.0,223.7852,223.8805,223.6138,223.6519,2247.0
2023-08-22 15:25:00,234.79,234.92,234.71,234.81,2217.0,223.6995,223.8234,223.6233,223.7186,2217.0
2023-08-22 15:30:00,234.72,234.73,234.42,234.56,6114.0,223.6328,223.6423,223.347,223.4804,6114.0
2023-08-22 15:35:00,234.5,234.51,234.32,234.32,2724.0,223.4232,223.4327,223.2517,223.2517,2724.0
2023-08-22 15:40:00,234.33,234.52,234.13,234.47,5086.0,223.2612,223.4423,223.0707,223.3946,5086.0
2023-08-22 15:45:00,234.53,234.69,234.48,234.51,4667.0,223.4518,223.6042,223.4041,223.4327,4667.0
2023-08-22 15:50:00,234.47,235.0,234.43,234.72,11377.0,223.3946,223.8996,223.3565,223.6328,11377.0
2023-08-22 15:55:00,234.88,234.95,234.5,234.6,26011.0,223.7852,223.8519,223.4232,223.5185,26011.0
2023-08-23 09:30:00,234.46,234.98,233.69,233.84,6208.0,223.3851,223.8805,222.6515,222.7944,6208.0
2023-08-23 09:35:00,233.7,234.97,233.69,234.67,1317.0,222.661,223.871,222.6515,223.5852,1317.0
2023-08-23 09:40:00,234.7,235.24,234.57,235.24,500.0,223.6138,224.1282,223.4899,224.1282,500.0
2023-08-23 09:45:00,235.29,236.59,235.23,236.56,5047.0,224.1759,225.4145,224.1187,225.3859,5047.0
2023-08-23 09:50:00,236.1,236.18,235.29,235.52,3487.0,224.9476,225.0238,224.1759,224.395,3487.0
2023-08-23 09:55:00,235.63,235.74,235.46,235.58,1281.0,224.4998,224.6046,224.3379,224.4522,1281.0
2023-08-23 10:00:00,235.22,235.51,235.13,235.48,1571.0,224.1092,224.3855,224.0234,224.3569,1571.0
2023-08-23 10:05:00,235.67,235.75,235.37,235.51,1800.0,224.5379,224.6142,224.2521,224.3855,1800.0
2023-08-23 10:10:00,235.3,235.52,235.3,235.41,2100.0,224.1854,224.395,224.1854,224.2902,2100.0
2023-08-23 10:15:00,235.36,235.36,235.04,235.09,2123.0,224.2426,224.2426,223.9377,223.9853,2123.0
2023-08-23 10:20:00,234.96,235.29,234.89,235.29,2078.0,223.8615,224.1759,223.7948,224.1759,2078.0
2023-08-23 10:25:00,235.2,235.29,234.72,235.03,3314.0,224.0901,224.1759,223.6328,223.9282,3314.0
2023-08-23 10:30:00,234.7,234.84,234.7,234.76,300.0,223.6138,223.7471,223.6138,223.6709,300.0
2023-08-23 10:35:00,234.86,235.09,234.72,235.02,2376.0,223.7662,223.9853,223.6328,223.9186,2376.0
2023-08-23 10:40:00,234.79,234.95,234.74,234.84,853.0,223.6995,223.8519,223.6519,223.7471,853.0
2023-08-23 10:45:00,234.8,234.86,234.7,234.86,960.0,223.709,223.7662,223.6138,223.7662,960.0
2023-08-23 10:50:00,234.95,235.64,234.95,235.58,897.0,223.8519,224.5093,223.8519,224.4522,897.0
2023-08-23 10:55:00,235.09,235.25,234.98,235.25,1322.0,223.9853,224.1378,223.8805,224.1378,1322.0
2023-08-23 11:00:00,235.17,235.17,235.17,235.17,308.0,224.0616,224.0616,224.0616,224.0616,308.0
2023-08-23 11:05:00,235.21,235.35,235.18,235.26,1597.0,224.0997,224.233,224.0711,224.1473,1597.0
2023-08-23 11:10:00,235.49,235.78,235.48,235.68,2596.0,224.3664,224.6427,224.3569,224.5475,2596.0
2023-08-23 11:15:00,235.76,235.79,235.58,235.67,800.0,224.6237,224.6523,224.4522,224.5379,800.0
2023-08-23 11:20:00,235.87,236.17,235.75,235.94,3448.0,224.7285,225.0143,224.6142,224.7952,3448.0
2023-08-23 11:25:00,236.05,236.16,236.04,236.11,1542.0,224.9,225.0048,224.8905,224.9571,1542.0
2023-08-23 11:30:00,236.16,236.22,235.9,235.9,1200.0,225.0048,225.062,224.7571,224.7571,1200.0
2023-08-23 11:35:00,236.02,236.02,235.8,235.82,2404.0,224.8714,224.8714,224.6618,224.6808,2404.0
2023-08-23 11:40:00,235.96,236.16,235.96,236.01,1200.0,224.8142,225.0048,224.8142,224.8619,1200.0
2023-08-23 11:45:00,236.13,236.34,235.98,236.02,3116.0,224.9762,225.1763,224.8333,224.8714,3116.0
2023-08-23 11:50:00,236.0,236.34,235.97,236.3,2500.0,224.8523,225.1763,224.8238,225.1382,2500.0
2023-08-23 11:55:00,236.5,236.63,236.28,236.52,1775.0,225.3287,225.4526,225.1191,225.3478,1775.0
2023-08-23 12:00:00,236.4,236.66,236.24,236.34,2573.0,225.2334,225.4812,225.081,225.1763,2573.0
2023-08-23 12:05:00,236.34,236.34,236.09,236.18,1253.0,225.1763,225.1763,224.9381,225.0238,1253.0
2023-08-23 12:10:00,236.25,236.25,236.24,236.25,100.0,225.0905,225.0905,225.081,225.0905,100.0
2023-08-23 12:15:00,236.18,236.18,235.86,235.93,1100.0,225.0238,225.0238,224.719,224.7857,1100.0
2023-08-23 12:20:00,235.75,236.0,235.67,235.77,1227.0,224.6142,224.8523,224.5379,224.6332,1227.0
2023-08-23 12:25:00,236.01,236.01,235.89,235.89,439.0,224.8619,224.8619,224.7475,224.7475,439.0
2023-08-23 12:30:00,236.06,236.21,235.96,236.0,600.0,224.9095,225.0524,224.8142,224.8523,600.0
2023-08-23 12:35:00,236.3,236.38,236.29,236.37,725.0,225.1382,225.2144,225.1286,225.2049,725.0
2023-08-23 12:40:00,236.29,236.29,236.29,236.29,100.0,225.1286,225.1286,225.1286,225.1286,100.0
2023-08-23 12:45:00,236.42,236.42,236.42,236.42,100.0,225.2525,225.2525,225.2525,225.2525,100.0
2023-08-23 12:50:00,236.47,236.57,236.44,236.55,1229.0,225.3001,225.3954,225.2716,225.3764,1229.0
2023-08-23 12:55:00,236.53,236.53,236.4,236.46,902.0,225.3573,225.3573,225.2334,225.2906,902.0
2023-08-23 13:00:00,236.49,236.53,236.49,236.53,900.0,225.3192,225.3573,225.3192,225.3573,900.0
2023-08-23 13:05:00,236.55,236.6,236.17,236.17,3038.0,225.3764,225.424,225.0143,225.0143,3038.0
2023-08-23 13:10:00,236.13,236.13,235.89,235.9,1266.0,224.9762,224.9762,224.7475,224.7571,1266.0
2023-08-23 13:15:00,235.66,235.66,235.3,235.4,9625.0,224.5284,224.5284,224.1854,224.2807,9625.0
2023-08-23 13:20:00,235.34,235.34,235.11,235.28,2523.0,224.2235,224.2235,224.0044,224.1664,2523.0
2023-08-23 13:25:00,235.36,235.48,235.25,235.25,4076.0,224.2426,224.3569,224.1378,224.1378,4076.0
2023-08-23 13:30:00,235.34,235.45,235.22,235.3,3438.0,224.2235,224.3283,224.1092,224.1854,3438.0
2023-08-23 13:35:00,235.21,235.38,235.21,235.38,2400.0,224.0997,224.2616,224.0997,224.2616,2400.0
2023-08-23 13:40:00,235.36,235.5,235.19,235.19,3786.0,224.2426,224.376,224.0806,224.0806,3786.0
2023-08-23 13:45:00,235.19,235.49,235.14,235.49,1363.0,224.0806,224.3664,224.033,224.3664,1363.0
2023-08-23 13:50:00,235.37,235.45,235.26,235.39,2295.0,224.2521,224.3283,224.1473,224.2712,2295.0
2023-08-23 13:55:00,235.39,235.42,235.3,235.42,1276.0,224.2712,224.2997,224.1854,224.2997,1276.0
2023-08-23 14:00:00,235.44,235.5,235.17,235.17,2536.0,224.3188,224.376,224.0616,224.0616,2536.0
2023-08-23 14:05:00,235.24,235.25,235.16,235.16,490.0,224.1282,224.1378,224.052,224.052,490.0
2023-08-23 14:10:00,235.32,235.36,235.11,235.11,2987.0,224.2045,224.2426,224.0044,224.0044,2987.0
2023-08-23 14:15:00,235.06,235.13,234.98,235.13,1662.0,223.9567,224.0234,223.8805,224.0234,1662.0
2023-08-23 14:20:00,235.1,235.24,235.1,235.18,900.0,223.9949,224.1282,223.9949,224.0711,900.0
2023-08-23 14:25:00,235.34,235.5,235.3,235.31,1805.0,224.2235,224.376,224.1854,224.1949,1805.0
2023-08-23 14:30:00,235.31,235.31,235.12,235.29,1680.0,224.1949,224.1949,224.0139,224.1759,1680.0
2023-08-23 14:35:00,235.31,235.39,235.21,235.32,750.0,224.1949,224.2712,224.0997,224.2045,750.0
2023-08-23 14:40:00,235.27,235.36,235.05,235.17,4931.0,224.1568,224.2426,223.9472,224.0616,4931.0
2023-08-23 14:45:00,235.13,235.23,235.13,235.17,1500.0,224.0234,224.1187,224.0234,224.0616,1500.0
2023-08-23 14:50:00,235.09,235.09,234.9,234.91,1768.0,223.9853,223.9853,223.8043,223.8138,1768.0
2023-08-23 14:55:00,235.0,235.21,234.97,235.2,2503.0,223.8996,224.0997,223.871,224.0901,2503.0
2023-08-23 15:00:00,235.08,235.08,235.04,235.04,600.0,223.9758,223.9758,223.9377,223.9377,600.0
2023-08-23 15:05:00,235.04,235.21,234.8,234.8,3944.0,223.9377,224.0997,223.709,223.709,3944.0
2023-08-23 15:10:00,234.76,234.89,234.76,234.79,700.0,223.6709,223.7948,223.6709,223.6995,700.0
2023-08-23 15:15:00,234.78,234.91,234.71,234.71,3124.0,223.69,223.8138,223.6233,223.6233,3124.0
2023-08-23 15:20:00,234.69,234.75,234.6,234.67,2124.0,223.6042,223.6614,223.5185,223.5852,2124.0
2023-08-23 15:25:00,234.69,234.73,234.43,234.72,5509.0,223.6042,223.6423,223.3565,223.6328,5509.0
2023-08-23 15:30:00,234.73,234.94,234.63,234.63,3357.0,223.6423,223.8424,223.5471,223.5471,3357.0
2023-08-23 15:35:00,234.67,234.77,234.59,234.66,4262.0,223.5852,223.6804,223.5089,223.5756,4262.0
2023-08-23 15:40:00,234.67,234.79,234.58,234.77,5690.0,223.5852,223.6995,223.4994,223.6804,5690.0
2023-08-23 15:45:00,234.76,235.02,234.66,234.76,3074.0,223.6709,223.9186,223.5756,223.6709,3074.0
2023-08-23 15:50:00,234.67,234.68,234.11,234.11,11787.0,223.5852,223.5947,223.0516,223.0516,11787.0
2023-08-23 15:55:00,234.15,234.43,233.79,234.29,50413.0,223.0897,223.3565,222.7467,223.2231,50413.0
2023-08-24 09:30:00,230.88,231.41,230.51,230.64,10353.0,221.5757,222.0844,221.2206,221.3454,10353.0
2023-08-24 09:35:00,231.04,231.15,230.74,230.85,2749.0,221.7293,221.8349,221.4414,221.5469,2749.0
2023-08-24 09:40:00,230.83,230.83,230.41,230.6,3881.0,221.5278,221.5278,221.1247,221.307,3881.0
2023-08-24 09:45:00,230.46,231.43,230.35,231.43,2025.0,221.1727,222.1036,221.0671,222.1036,2025.0
2023-08-24 09:50:00,231.47,232.51,231.47,232.51,1172.0,222.142,223.14,222.142,223.14,1172.0
2023-08-24 09:55:00,232.56,233.05,232.44,233.04,2812.0,223.188,223.6583,223.0729,223.6487,2812.0
2023-08-24 10:00:00,233.6,233.6,233.03,233.41,3614.0,224.1861,224.1861,223.6391,224.0038,3614.0
2023-08-24 10:05:00,233.52,233.52,232.72,232.72,2943.0,224.1093,224.1093,223.3416,223.3416,2943.0
2023-08-24 10:10:00,232.59,232.74,232.45,232.6,1849.0,223.2168,223.3608,223.0825,223.2264,1849.0
2023-08-24 10:15:00,232.6,232.89,232.5,232.85,3036.0,223.2264,223.5047,223.1305,223.4663,3036.0
2023-08-24 10:20:00,233.1,233.8,233.1,233.7,5237.0,223.7063,224.3781,223.7063,224.2821,5237.0
2023-08-24 10:25:00,233.55,233.71,233.55,233.7,407.0,224.1381,224.2917,224.1381,224.2821,407.0
2023-08-24 10:30:00,233.85,233.85,233.43,233.74,3687.0,224.426,224.426,224.023,224.3205,3687.0
2023-08-24 10:35:00,233.86,234.05,233.66,234.01,600.0,224.4356,224.618,224.2437,224.5796,600.0
2023-08-24 10:40:00,234.17,234.17,233.57,233.68,817.0,224.7332,224.7332,224.1573,224.2629,817.0
2023-08-24 10:45:00,233.54,233.83,233.53,233.83,800.0,224.1285,224.4069,224.1189,224.4069,800.0
2023-08-24 10:50:00,233.55,233.55,233.17,233.19,1301.0,224.1381,224.1381,223.7735,223.7926,1301.0
2023-08-24 10:55:00,233.43,233.45,232.9,232.95,1801.0,224.023,224.0422,223.5143,223.5623,1801.0
2023-08-24 11:00:00,232.8,232.8,232.38,232.4,2550.0,223.4184,223.4184,223.0153,223.0345,2550.0
2023-08-24 11:05:00,232.63,232.83,232.46,232.72,1637.0,223.2552,223.4472,223.0921,223.3416,1637.0
2023-08-24 11:10:00,232.62,232.86,232.57,232.66,3004.0,223.2456,223.4759,223.1976,223.284,3004.0
2023-08-24 11:15:00,232.53,232.73,232.45,232.61,2641.0,223.1592,223.3512,223.0825,223.236,2641.0
2023-08-24 11:20:00,232.62,232.96,232.62,232.8,2902.0,223.2456,223.5719,223.2456,223.4184,2902.0
2023-08-24 11:25:00,232.7,232.79,232.53,232.68,1922.0,223.3224,223.4088,223.1592,223.3032,1922.0
2023-08-24 11:30:00,232.65,232.68,232.35,232.44,3698.0,223.2744,223.3032,222.9865,223.0729,3698.0
2023-08-24 11:35:00,232.28,232.35,232.17,232.27,1108.0,222.9193,222.9865,222.8138,222.9097,1108.0
2023-08-24 11:40:00,232.28,232.29,232.26,232.26,500.0,222.9193,222.9289,222.9001,222.9001,500.0
2023-08-24 11:45:00,232.24,232.24,231.93,232.06,1806.0,222.8809,222.8809,222.5834,222.7082,1806.0
2023-08-24 11:50:00,232.04,232.13,231.81,231.81,1329.0,222.689,222.7754,222.4683,222.4683,1329.0
2023-08-24 11:55:00,232.02,232.13,231.83,231.83,2046.0,222.6698,222.7754,222.4875,222.4875,2046.0
2023-08-24 12:00:00,231.79,231.97,231.79,231.96,797.0,222.4491,222.6218,222.4491,222.6122,797.0
2023-08-24 12:05:00,231.97,232.21,231.83,232.21,1634.0,222.6218,222.8521,222.4875,222.8521,1634.0
2023-08-24 12:10:00,232.17,232.31,232.17,232.29,1441.0,222.8138,222.9481,222.8138,222.9289,1441.0
2023-08-24 12:15:00,232.36,232.49,232.24,232.4,1800.0,222.9961,223.1209,222.8809,223.0345,1800.0
2023-08-24 12:20:00,232.29,232.54,232.24,232.27,6408.0,222.9289,223.1688,222.8809,222.9097,6408.0
2023-08-24 12:25:00,232.27,232.27,231.93,231.94,3301.0,222.9097,222.9097,222.5834,222.593,3301.0
2023-08-24 12:30:00,232.01,232.03,231.66,231.66,3700.0,222.6602,222.6794,222.3243,222.3243,3700.0
2023-08-24 12:35:00,231.71,231.86,231.63,231.64,1312.0,222.3723,222.5162,222.2955,222.3051,1312.0
2023-08-24 12:40:00,231.66,232.05,231.66,231.96,2083.0,222.3243,222.6986,222.3243,222.6122,2083.0
2023-08-24 12:45:00,231.86,231.97,231.52,231.97,1416.0,222.5162,222.6218,222.1899,222.6218,1416.0
2023-08-24 12:50:00,231.89,232.09,231.6,231.68,1405.0,222.545,222.737,222.2667,222.3435,1405.0
2023-08-24 12:55:00,231.61,231.61,231.36,231.52,602.0,222.2763,222.2763,222.0364,222.1899,602.0
2023-08-24 13:00:00,231.52,231.58,231.17,231.17,1000.0,222.1899,222.2475,221.8541,221.8541,1000.0
2023-08-24 13:05:00,231.13,231.44,231.13,231.31,2004.0,221.8157,222.1132,221.8157,221.9884,2004.0
2023-08-24 13:10:00,231.37,231.45,231.25,231.41,801.0,222.046,222.1228,221.9308,222.0844,801.0
2023-08-24 13:15:00,231.47,231.48,231.18,231.33,1654.0,222.142,222.1516,221.8636,222.0076,1654.0
2023-08-24 13:20:00,231.39,231.49,231.22,231.49,2300.0,222.0652,222.1612,221.902,222.1612,2300.0
2023-08-24 13:25:00,231.39,231.39,231.22,231.31,1148.0,222.0652,222.0652,221.902,221.9884,1148.0
2023-08-24 13:30:00,231.3,231.49,231.3,231.42,1400.0,221.9788,222.1612,221.9788,222.094,1400.0
2023-08-24 13:35:00,231.48,231.7,231.48,231.65,1935.0,222.1516,222.3627,222.1516,222.3147,1935.0
2023-08-24 13:40:00,231.88,231.88,231.64,231.64,500.0,222.5354,222.5354,222.3051,222.3051,500.0
2023-08-24 13:45:00,231.68,231.75,231.68,231.7,600.0,222.3435,222.4107,222.3435,222.3627,600.0
2023-08-24 13:50:00,231.65,231.72,231.56,231.72,885.0,222.3147,222.3819,222.2283,222.3819,885.0
2023-08-24 13:55:00,231.74,231.82,231.6,231.77,801.0,222.4011,222.4779,222.2667,222.4299,801.0
2023-08-24 14:00:00,231.85,231.91,231.67,231.68,1083.0,222.5066,222.5642,222.3339,222.3435,1083.0
2023-08-24 14:05:00,231.68,231.68,231.56,231.66,978.0,222.3435,222.3435,222.2283,222.3243,978.0
2023-08-24 14:10:00,231.65,231.89,231.58,231.89,1294.0,222.3147,222.545,222.2475,222.545,1294.0
2023-08-24 14:15:00,231.87,231.9,231.78,231.78,900.0,222.5258,222.5546,222.4395,222.4395,900.0
2023-08-24 14:20:00,231.64,231.91,231.64,231.91,1229.0,222.3051,222.5642,222.3051,222.5642,1229.0
2023-08-24 14:25:00,231.91,231.91,231.7,231.78,700.0,222.5642,222.5642,222.3627,222.4395,700.0
2023-08-24 14:30:00,231.92,232.03,231.92,232.03,500.0,222.5738,222.6794,222.5738,222.6794,500.0
2023-08-24 14:35:00,231.94,231.94,231.73,231.74,1100.0,222.593,222.593,222.3915,222.4011,1100.0
2023-08-24 14:40:00,231.8,231.84,231.68,231.78,1500.0,222.4587,222.4971,222.3435,222.4395,1500.0
2023-08-24 14:45:00,231.92,232.11,231.87,231.96,1705.0,222.5738,222.7562,222.5258,222.6122,1705.0
2023-08-24 14:50:00,231.98,231.98,231.86,231.98,1405.0,222.6314,222.6314,222.5162,222.6314,1405.0
2023-08-24 14:55:00,231.96,232.22,231.96,232.2,1669.0,222.6122,222.8617,222.6122,222.8425,1669.0
2023-08-24 15:00:00,232.1,232.23,232.06,232.18,1514.0,222.7466,222.8713,222.7082,222.8233,1514.0
2023-08-24 15:05:00,232.18,232.24,232.11,232.11,1401.0,222.8233,222.8809,222.7562,222.7562,1401.0
2023-08-24 15:10:00,232.17,232.17,231.9,231.97,3014.0,222.8138,222.8138,222.5546,222.6218,3014.0
2023-08-24 15:15:00,231.97,232.04,231.8,231.8,1018.0,222.6218,222.689,222.4587,222.4587,1018.0
2023-08-24 15:20:00,231.74,232.1,231.7,231.8,2634.0,222.4011,222.7466,222.3627,222.4587,2634.0
2023-08-24 15:25:00,231.7,231.85,231.62,231.83,3034.0,222.3627,222.5066,222.2859,222.4875,3034.0
2023-08-24 15:30:00,231.77,231.77,231.36,231.49,16029.0,222.4299,222.4299,222.0364,222.1612,16029.0
2023-08-24 15:35:00,231.46,231.46,231.22,231.22,2434.0,222.1324,222.1324,221.902,221.902,2434.0
2023-08-24 15:40:00,231.13,231.2,230.79,230.85,9856.0,221.8157,221.8828,221.4894,221.5469,9856.0
2023-08-24 15:45:00,230.88,231.0,230.8,230.95,7349.0,221.5757,221.6909,221.499,221.6429,7349.0
2023-08-24 15:50:00,230.84,231.54,230.84,231.49,20646.0,221.5373,222.2091,221.5373,222.1612,20646.0
2023-08-24 15:55:00,231.45,231.47,230.66,230.69,61049.0,222.1228,222.142,221.3646,221.3934,61049.0
2023-08-25 09:30:00,232.08,233.08,231.03,233.08,13988.0,222.7274,223.6871,221.7197,223.6871,13988.0
2023-08-25 09:35:00,233.44,233.44,232.8,232.8,400.0,224.0326,224.0326,223.4184,223.4184,400.0
2023-08-25 09:40:00,232.3,233.4,232.3,232.3,520.0,222.9385,223.9942,222.9385,222.9385,520.0
2023-08-25 09:45:00,232.28,232.46,232.27,232.3,400.0,222.9193,223.0921,222.9097,222.9385,400.0
2023-08-25 09:50:00,232.57,232.58,231.9,231.9,1570.0,223.1976,223.2072,222.5546,222.5546,1570.0
2023-08-25 09:55:00,231.99,232.3,231.99,232.3,1500.0,222.641,222.9385,222.641,222.9385,1500.0
2023-08-25 10:00:00,232.3,232.56,231.89,232.29,3138.0,222.9385,223.188,222.545,222.9289,3138.0
2023-08-25 10:05:00,232.13,232.25,231.71,231.71,1240.0,222.7754,222.8905,222.3723,222.3723,1240.0
2023-08-25 10:10:00,231.33,231.72,231.33,231.71,835.0,222.0076,222.3819,222.0076,222.3723,835.0
2023-08-25 10:15:00,231.7,232.37,231.06,231.06,1670.0,222.3627,223.0057,221.7485,221.7485,1670.0
2023-08-25 10:20:00,231.46,231.46,231.01,231.01,1859.0,222.1324,222.1324,221.7005,221.7005,1859.0
2023-08-25 10:25:00,231.01,231.04,230.26,230.46,7608.0,221.7005,221.7293,220.9807,221.1727,7608.0
2023-08-25 10:30:00,230.66,230.7,230.53,230.55,1600.0,221.3646,221.403,221.2398,221.259,1600.0
2023-08-25 10:35:00,230.61,230.63,230.12,230.3,1500.0,221.3166,221.3358,220.8464,221.0191,1500.0
2023-08-25 10:40:00,230.38,230.42,229.89,229.9,5583.0,221.0959,221.1343,220.6256,220.6352,5583.0
2023-08-25 10:45:00,229.71,229.71,229.29,229.47,6687.0,220.4529,220.4529,220.0498,220.2226,6687.0
2023-08-25 10:50:00,229.29,229.71,229.24,229.47,4318.0,220.0498,220.4529,220.0018,220.2226,4318.0
2023-08-25 10:55:00,229.47,229.47,228.98,229.15,1197.0,220.2226,220.2226,219.7523,219.9155,1197.0
2023-08-25 11:00:00,229.15,229.27,228.85,229.03,8318.0,219.9155,220.0306,219.6275,219.8003,8318.0
2023-08-25 11:05:00,229.11,229.92,229.11,229.92,4276.0,219.8771,220.6544,219.8771,220.6544,4276.0
2023-08-25 11:10:00,229.99,230.17,229.7,229.71,4670.0,220.7216,220.8943,220.4433,220.4529,4670.0
2023-08-25 11:15:00,229.86,230.05,229.68,229.76,2128.0,220.5968,220.7792,220.4241,220.5009,2128.0
2023-08-25 11:20:00,229.74,229.76,229.39,229.76,2040.0,220.4817,220.5009,220.1458,220.5009,2040.0
2023-08-25 11:25:00,229.77,230.36,229.77,230.36,8778.0,220.5105,221.0767,220.5105,221.0767,8778.0
2023-08-25 11:30:00,230.65,230.7,229.82,230.08,3929.0,221.355,221.403,220.5585,220.808,3929.0
2023-08-25 11:35:00,230.12,230.97,230.11,230.77,4009.0,220.8464,221.6621,220.8368,221.4702,4009.0
2023-08-25 11:40:00,230.66,230.75,230.17,230.52,2834.0,221.3646,221.451,220.8943,221.2302,2834.0
2023-08-25 11:45:00,230.52,230.55,230.3,230.5,2000.0,221.2302,221.259,221.0191,221.2111,2000.0
2023-08-25 11:50:00,230.36,230.46,230.32,230.35,1002.0,221.0767,221.1727,221.0383,221.0671,1002.0
2023-08-25 11:55:00,230.26,230.41,230.01,230.16,2250.0,220.9807,221.1247,220.7408,220.8848,2250.0
2023-08-25 12:00:00,230.16,230.8,230.15,230.69,3129.0,220.8848,221.499,220.8752,221.3934,3129.0
2023-08-25 12:05:00,230.8,230.8,230.6,230.68,4988.0,221.499,221.499,221.307,221.3838,4988.0
2023-08-25 12:10:00,230.61,230.68,230.45,230.56,12092.0,221.3166,221.3838,221.1631,221.2686,12092.0
2023-08-25 12:15:00,230.56,230.78,230.48,230.53,6866.0,221.2686,221.4798,221.1919,221.2398,6866.0
2023-08-25 12:20:00,230.49,231.48,230.48,231.48,4187.0,221.2015,222.1516,221.1919,222.1516,4187.0
2023-08-25 12:25:00,231.46,231.46,231.04,231.19,4387.0,222.1324,222.1324,221.7293,221.8732,4387.0
2023-08-25 12:30:00,231.33,231.44,231.13,231.24,4903.0,222.0076,222.1132,221.8157,221.9212,4903.0
2023-08-25 12:35:00,231.2,231.44,231.19,231.3,3116.0,221.8828,222.1132,221.8732,221.9788,3116.0
2023-08-25 12:40:00,231.29,231.29,231.09,231.16,2100.0,221.9692,221.9692,221.7773,221.8445,2100.0
2023-08-25 12:45:00,231.04,231.2,231.0,231.14,2234.0,221.7293,221.8828,221.6909,221.8253,2234.0
2023-08-25 12:50:00,231.14,231.16,230.8,230.86,2056.0,221.8253,221.8445,221.499,221.5565,2056.0
2023-08-25 12:55:00,230.81,231.0,230.8,231.0,4242.0,221.5086,221.6909,221.499,221.6909,4242.0
2023-08-25 13:00:00,230.99,231.3,230.99,231.05,8077.0,221.6813,221.9788,221.6813,221.7389,8077.0
2023-08-25 13:05:00,231.05,231.15,230.89,230.9,1906.0,221.7389,221.8349,221.5853,221.5949,1906.0
2023-08-25 13:10:00,230.96,231.49,230.89,231.49,9497.0,221.6525,222.1612,221.5853,222.1612,9497.0
2023-08-25 13:15:00,231.38,231.41,231.1,231.13,3236.0,222.0556,222.0844,221.7869,221.8157,3236.0
2023-08-25 13:20:00,231.14,231.23,231.01,231.23,1818.0,221.8253,221.9116,221.7005,221.9116,1818.0
2023-08-25 13:25:00,231.03,231.34,231.03,231.34,2155.0,221.7197,222.0172,221.7197,222.0172,2155.0
2023-08-25 13:30:00,231.25,231.41,231.13,231.31,2543.0,221.9308,222.0844,221.8157,221.9884,2543.0
2023-08-25 13:35:00,231.28,231.73,231.28,231.52,3505.0,221.9596,222.3915,221.9596,222.1899,3505.0
2023-08-25 13:40:00,231.4,231.82,231.4,231.82,1734.0,222.0748,222.4779,222.0748,222.4779,1734.0
2023-08-25 13:45:00,231.74,231.81,231.72,231.72,1000.0,222.4011,222.4683,222.3819,222.3819,1000.0
2023-08-25 13:50:00,231.87,232.16,231.87,231.89,5107.0,222.5258,222.8042,222.5258,222.545,5107.0
2023-08-25 13:55:00,232.01,232.02,231.64,231.64,10429.0,222.6602,222.6698,222.3051,222.3051,10429.0
2023-08-25 14:00:00,231.93,232.04,231.67,231.87,843.0,222.5834,222.689,222.3339,222.5258,843.0
2023-08-25 14:05:00,231.93,232.04,231.88,232.0,600.0,222.5834,222.689,222.5354,222.6506,600.0
2023-08-25 14:10:00,231.86,231.89,231.62,231.75,1500.0,222.5162,222.545,222.2859,222.4107,1500.0
2023-08-25 14:15:00,231.77,231.77,231.47,231.65,6190.0,222.4299,222.4299,222.142,222.3147,6190.0
2023-08-25 14:20:00,231.52,231.77,231.5,231.75,2350.0,222.1899,222.4299,222.1708,222.4107,2350.0
2023-08-25 14:25:00,231.76,231.85,231.66,231.74,1062.0,222.4203,222.5066,222.3243,222.4011,1062.0
2023-08-25 14:30:00,231.84,231.99,231.72,231.99,3145.0,222.4971,222.641,222.3819,222.641,3145.0
2023-08-25 14:35:00,231.99,231.99,231.48,231.48,7417.0,222.641,222.641,222.1516,222.1516,7417.0
2023-08-25 14:40:00,231.59,231.68,231.42,231.42,8743.0,222.2571,222.3435,222.094,222.094,8743.0
2023-08-25 14:45:00,231.19,231.53,231.18,231.53,1500.0,221.8732,222.1995,221.8636,222.1995,1500.0
2023-08-25 14:50:00,231.43,231.65,231.33,231.64,1200.0,222.1036,222.3147,222.0076,222.3051,1200.0
2023-08-25 14:55:00,231.69,231.69,231.48,231.54,778.0,222.3531,222.3531,222.1516,222.2091,778.0
2023-08-25 15:00:00,231.6,232.01,231.59,231.92,2381.0,222.2667,222.6602,222.2571,222.5738,2381.0
2023-08-25 15:05:00,231.99,232.03,231.76,231.97,2562.0,222.641,222.6794,222.4203,222.6218,2562.0
2023-08-25 15:10:00,232.1,232.25,232.0,232.25,927.0,222.7466,222.8905,222.6506,222.8905,927.0
2023-08-25 15:15:00,232.1,232.23,231.92,231.92,2004.0,222.7466,222.8713,222.5738,222.5738,2004.0
2023-08-25 15:20:00,232.14,232.32,232.1,232.3,2291.0,222.785,222.9577,222.7466,222.9385,2291.0
2023-08-25 15:25:00,232.44,232.55,232.38,232.41,1527.0,223.0729,223.1784,223.0153,223.0441,1527.0
2023-08-25 15:30:00,232.46,232.76,232.37,232.7,2510.0,223.0921,223.38,223.0057,223.3224,2510.0
2023-08-25 15:35:00,232.73,232.73,232.34,232.55,4395.0,223.3512,223.3512,222.9769,223.1784,4395.0
2023-08-25 15:40:00,232.56,232.9,232.51,232.9,5363.0,223.188,223.5143,223.14,223.5143,5363.0
2023-08-25 15:45:00,232.88,233.0,232.28,232.38,8252.0,223.4951,223.6103,222.9193,223.0153,8252.0
2023-08-25 15:50:00,232.26,232.39,232.1,232.27,18223.0,222.9001,223.0249,222.7466,222.9097,18223.0
2023-08-25 15:55:00,232.35,232.62,231.95,232.07,31654.0,222.9865,223.2456,222.6026,222.7178,31654.0
2023-08-28 09:30:00,233.5,233.62,233.1,233.1,6904.0,224.0902,224.2053,223.7063,223.7063,6904.0
2023-08-28 09:35:00,233.38,234.27,233.32,233.82,3206.0,223.975,224.8291,223.9174,224.3973,3206.0
2023-08-28 09:40:00,233.83,234.49,233.83,234.31,3316.0,224.4069,225.0403,224.4069,224.8675,3316.0
2023-08-28 09:45:00,234.32,234.74,233.96,233.96,2830.0,224.8771,225.2802,224.5316,224.5316,2830.0
2023-08-28 09:50:00,234.14,234.14,233.63,233.87,3210.0,224.7044,224.7044,224.2149,224.4452,3210.0
2023-08-28 09:55:00,233.95,234.0,233.74,233.84,1797.0,224.522,224.57,224.3205,224.4165,1797.0
2023-08-28 10:00:00,233.94,233.94,233.29,233.3,2081.0,224.5124,224.5124,223.8886,223.8982,2081.0
2023-08-28 10:05:00,233.5,233.9,233.35,233.76,1574.0,224.0902,224.474,223.9462,224.3397,1574.0
2023-08-28 10:10:00,233.76,233.94,233.55,233.64,5408.0,224.3397,224.5124,224.1381,224.2245,5408.0
2023-08-28 10:15:00,233.47,233.51,233.11,233.13,1207.0,224.0614,224.0998,223.7159,223.7351,1207.0
2023-08-28 10:20:00,233.11,233.88,233.11,233.76,2153.0,223.7159,224.4548,223.7159,224.3397,2153.0
2023-08-28 10:25:00,233.76,233.87,233.26,233.6,4204.0,224.3397,224.4452,223.8598,224.1861,4204.0
2023-08-28 10:30:00,233.59,233.59,233.02,233.2,3325.0,224.1765,224.1765,223.6295,223.8022,3325.0
2023-08-28 10:35:00,233.15,233.15,232.51,232.61,4565.0,223.7543,223.7543,223.14,223.236,4565.0
2023-08-28 10:40:00,232.74,232.96,232.4,232.84,9936.0,223.3608,223.5719,223.0345,223.4568,9936.0
2023-08-28 10:45:00,232.66,233.11,232.45,233.11,3125.0,223.284,223.7159,223.0825,223.7159,3125.0
2023-08-28 10:50:00,233.18,233.25,232.94,232.94,1782.0,223.783,223.8502,223.5527,223.5527,1782.0
2023-08-28 10:55:00,233.12,233.62,233.12,233.62,1605.0,223.7255,224.2053,223.7255,224.2053,1605.0
2023-08-28 11:00:00,233.62,233.62,233.17,233.17,1124.0,224.2053,224.2053,223.7735,223.7735,1124.0
2023-08-28 11:05:00,233.26,233.26,232.89,233.2,907.0,223.8598,223.8598,223.5047,223.8022,907.0
2023-08-28 11:10:00,233.21,233.43,233.13,233.13,1935.0,223.8118,224.023,223.7351,223.7351,1935.0
2023-08-28 11:15:00,233.14,233.19,233.01,233.13,1100.0,223.7447,223.7926,223.6199,223.7351,1100.0
2023-08-28 11:20:00,233.18,233.32,233.16,233.19,3905.0,223.783,223.9174,223.7639,223.7926,3905.0
2023-08-28 11:25:00,233.14,233.3,233.1,233.14,1196.0,223.7447,223.8982,223.7063,223.7447,1196.0
2023-08-28 11:30:00,233.22,233.48,233.22,233.27,2474.0,223.8214,224.071,223.8214,223.8694,2474.0
2023-08-28 11:35:00,233.25,233.43,233.23,233.43,4615.0,223.8502,224.023,223.831,224.023,4615.0
2023-08-28 11:40:00,233.48,233.57,232.84,232.84,1375.0,224.071,224.1573,223.4568,223.4568,1375.0
2023-08-28 11:45:00,233.02,233.18,233.01,233.09,2639.0,223.6295,223.783,223.6199,223.6967,2639.0
2023-08-28 11:50:00,233.03,233.08,232.88,233.03,1498.0,223.6391,223.6871,223.4951,223.6391,1498.0
2023-08-28 11:55:00,232.93,233.04,232.81,232.88,1815.0,223.5431,223.6487,223.428,223.4951,1815.0
2023-08-28 12:00:00,233.03,233.13,232.91,233.01,1415.0,223.6391,223.7351,223.5239,223.6199,1415.0
2023-08-28 12:05:00,233.09,233.09,232.38,232.53,8412.0,223.6967,223.6967,223.0153,223.1592,8412.0
2023-08-28 12:10:00,232.53,232.59,232.21,232.39,5999.0,223.1592,223.2168,222.8521,223.0249,5999.0
2023-08-28 12:15:00,232.3,232.3,231.86,231.87,6697.0,222.9385,222.9385,222.5162,222.5258,6697.0
2023-08-28 12:20:00,231.79,231.98,231.66,231.92,2330.0,222.4491,222.6314,222.3243,222.5738,2330.0
2023-08-28 12:25:00,231.92,232.27,231.83,232.08,9117.0,222.5738,222.9097,222.4875,222.7274,9117.0
2023-08-28 12:30:00,232.08,232.28,232.04,232.11,5179.0,222.7274,222.9193,222.689,222.7562,5179.0
2023-08-28 12:35:00,232.14,232.21,231.99,232.1,8404.0,222.785,222.8521,222.641,222.7466,8404.0
2023-08-28 12:40:00,232.22,232.22,232.06,232.22,2307.0,222.8617,222.8617,222.7082,222.8617,2307.0
2023-08-28 12:45:00,232.22,232.42,232.21,232.34,2294.0,222.8617,223.0537,222.8521,222.9769,2294.0
2023-08-28 12:50:00,232.26,232.32,232.0,232.04,4284.0,222.9001,222.9577,222.6506,222.689,4284.0
2023-08-28 12:55:00,232.04,232.39,231.96,232.39,1485.0,222.689,223.0249,222.6122,223.0249,1485.0
2023-08-28 13:00:00,232.3,232.58,232.19,232.58,2000.0,222.9385,223.2072,222.8329,223.2072,2000.0
2023-08-28 13:05:00,232.58,232.84,232.37,232.38,2200.0,223.2072,223.4568,223.0057,223.0153,2200.0
2023-08-28 13:10:00,232.38,232.43,232.34,232.43,400.0,223.0153,223.0633,222.9769,223.0633,400.0
2023-08-28 13:15:00,232.36,232.36,232.01,232.05,2002.0,222.9961,222.9961,222.6602,222.6986,2002.0
2023-08-28 13:20:00,232.06,232.28,232.01,232.24,3699.0,222.7082,222.9193,222.6602,222.8809,3699.0
2023-08-28 13:25:00,232.24,232.24,232.08,232.16,1212.0,222.8809,222.8809,222.7274,222.8042,1212.0
2023-08-28 13:30:00,232.13,232.18,232.08,232.14,2564.0,222.7754,222.8233,222.7274,222.785,2564.0
2023-08-28 13:35:00,232.07,232.15,231.99,231.99,4239.0,222.7178,222.7946,222.641,222.641,4239.0
2023-08-28 13:40:00,232.1,232.4,232.08,232.4,9727.0,222.7466,223.0345,222.7274,223.0345,9727.0
2023-08-28 13:45:00,232.28,232.41,232.2,232.2,2637.0,222.9193,223.0441,222.8425,222.8425,2637.0
2023-08-28 13:50:00,232.2,232.41,232.09,232.1,3518.0,222.8425,223.0441,222.737,222.7466,3518.0
2023-08-28 13:55:00,232.08,232.11,231.69,231.77,3738.0,222.7274,222.7562,222.3531,222.4299,3738.0
2023-08-28 14:00:00,231.78,231.84,231.71,231.79,2270.0,222.4395,222.4971,222.3723,222.4491,2270.0
2023-08-28 14:05:00,231.8,231.87,231.65,231.77,2800.0,222.4587,222.5258,222.3147,222.4299,2800.0
2023-08-28 14:10:00,231.8,231.8,231.63,231.74,4893.0,222.4587,222.4587,222.2955,222.4011,4893.0
2023-08-28 14:15:00,231.75,231.85,231.68,231.85,4019.0,222.4107,222.5066,222.3435,222.5066,4019.0
2023-08-28 14:20:00,231.71,231.81,231.7,231.74,2969.0,222.3723,222.4683,222.3627,222.4011,2969.0
2023-08-28 14:25:00,231.74,231.87,231.65,231.73,3754.0,222.4011,222.5258,222.3147,222.3915,3754.0
2023-08-28 14:30:00,231.7,231.86,231.7,231.78,6068.0,222.3627,222.5162,222.3627,222.4395,6068.0
2023-08-28 14:35:00,231.91,232.09,231.81,231.81,3758.0,222.5642,222.737,222.4683,222.4683,3758.0
2023-08-28 14:40:00,231.81,231.9,231.69,231.69,3698.0,222.4683,222.5546,222.3531,222.3531,3698.0
2023-08-28 14:45:00,231.76,231.82,231.73,231.81,1500.0,222.4203,222.4779,222.3915,222.4683,1500.0
2023-08-28 14:50:00,231.84,231.97,231.77,231.81,6790.0,222.4971,222.6218,222.4299,222.4683,6790.0
2023-08-28 14:55:00,231.81,231.86,231.56,231.65,7133.0,222.4683,222.5162,222.2283,222.3147,7133.0
2023-08-28 15:00:00,231.72,232.05,231.56,231.97,2068.0,222.3819,222.6986,222.2283,222.6218,2068.0
2023-08-28 15:05:00,232.11,232.53,232.05,232.47,6146.0,222.7562,223.1592,222.6986,223.1017,6146.0
2023-08-28 15:10:00,232.51,232.51,232.36,232.37,1618.0,223.14,223.14,222.9961,223.0057,1618.0
2023-08-28 15:15:00,232.32,232.32,232.18,232.22,3039.0,222.9577,222.9577,222.8233,222.8617,3039.0
2023-08-28 15:20:00,232.14,232.28,232.07,232.11,2318.0,222.785,222.9193,222.7178,222.7562,2318.0
2023-08-28 15:25:00,232.14,232.49,232.14,232.49,1151.0,222.785,223.1209,222.785,223.1209,1151.0
2023-08-28 15:30:00,232.5,232.5,232.2,232.39,2275.0,223.1305,223.1305,222.8425,223.0249,2275.0
2023-08-28 15:35:00,232.45,232.47,232.2,232.2,1253.0,223.0825,223.1017,222.8425,222.8425,1253.0
2023-08-28 15:40:00,232.18,232.33,232.18,232.3,1521.0,222.8233,222.9673,222.8233,222.9385,1521.0
2023-08-28 15:45:00,232.33,232.89,232.29,232.61,5459.0,222.9673,223.5047,222.9289,223.236,5459.0
2023-08-28 15:50:00,232.5,232.65,232.46,232.61,5803.0,223.1305,223.2744,223.0921,223.236,5803.0
2023-08-28 15:55:00,232.57,232.88,232.49,232.59,34127.0,223.1976,223.4951,223.1209,223.2168,34127.0
2023-08-29 09:30:00,232.2,233.65,229.37,229.59,27516.0,222.8425,224.2341,220.1266,220.3377,27516.0
2023-08-29 09:35:00,229.59,229.59,228.67,229.15,20571.0,220.3377,220.3377,219.4548,219.9155,20571.0
2023-08-29 09:40:00,229.25,229.25,227.64,227.84,10491.0,220.0114,220.0114,218.4663,218.6582,10491.0
2023-08-29 09:45:00,227.84,227.86,226.51,226.94,28762.0,218.6582,218.6774,217.3818,217.7945,28762.0
2023-08-29 09:50:00,226.97,227.22,226.16,226.45,13382.0,217.8233,218.0632,217.0459,217.3243,13382.0
2023-08-29 09:55:00,226.46,226.52,225.51,225.51,12388.0,217.3339,217.3914,216.4221,216.4221,12388.0
2023-08-29 10:00:00,225.71,225.83,224.34,225.19,24191.0,216.6141,216.7292,215.2993,216.115,24191.0
2023-08-29 10:05:00,225.75,226.85,225.75,226.46,10519.0,216.6525,217.7081,216.6525,217.3339,10519.0
2023-08-29 10:10:00,226.39,226.72,225.84,226.72,10329.0,217.2667,217.5834,216.7388,217.5834,10329.0
2023-08-29 10:15:00,226.52,227.23,226.48,226.89,8223.0,217.3914,218.0728,217.3531,217.7465,8223.0
2023-08-29 10:20:00,226.87,227.26,226.63,227.24,13810.0,217.7273,218.1016,217.497,218.0824,13810.0
2023-08-29 10:25:00,227.67,227.76,227.1,227.18,7375.0,218.4951,218.5815,217.9481,218.0248,7375.0
2023-08-29 10:30:00,227.02,227.42,226.98,227.3,6039.0,217.8713,218.2552,217.8329,218.14,6039.0
2023-08-29 10:35:00,227.31,227.31,226.09,226.09,9699.0,218.1496,218.1496,216.9788,216.9788,9699.0
2023-08-29 10:40:00,226.06,226.36,225.81,226.0,10524.0,216.95,217.2379,216.7101,216.8924,10524.0
2023-08-29 10:45:00,225.98,226.13,225.73,226.02,10178.0,216.8732,217.0172,216.6333,216.9116,10178.0
2023-08-29 10:50:00,226.02,226.6,226.01,226.33,5173.0,216.9116,217.4682,216.902,217.2091,5173.0
2023-08-29 10:55:00,226.33,226.75,226.13,226.51,8659.0,217.2091,217.6122,217.0172,217.3818,8659.0
2023-08-29 11:00:00,226.45,227.06,226.44,226.58,21568.0,217.3243,217.9097,217.3147,217.449,21568.0
2023-08-29 11:05:00,226.83,226.96,226.42,226.54,8084.0,217.6889,217.8137,217.2955,217.4106,8084.0
2023-08-29 11:10:00,226.69,226.99,226.57,226.68,4534.0,217.5546,217.8425,217.4394,217.545,4534.0
2023-08-29 11:15:00,226.69,227.01,226.6,226.87,9088.0,217.5546,217.8617,217.4682,217.7273,9088.0
2023-08-29 11:20:00,226.92,227.38,226.91,227.03,4019.0,217.7753,218.2168,217.7657,217.8809,4019.0
2023-08-29 11:25:00,227.17,227.26,226.98,227.1,3463.0,218.0152,218.1016,217.8329,217.9481,3463.0
2023-08-29 11:30:00,227.15,227.71,227.15,227.71,10201.0,217.9961,218.5335,217.9961,218.5335,10201.0
2023-08-29 11:35:00,227.61,228.19,227.61,227.88,3000.0,218.4375,218.9941,218.4375,218.6966,3000.0
2023-08-29 11:40:00,228.14,228.92,228.12,228.71,6984.0,218.9462,219.6947,218.927,219.4932,6984.0
2023-08-29 11:45:00,228.54,228.54,228.21,228.48,2319.0,219.33,219.33,219.0133,219.2725,2319.0
2023-08-29 11:50:00,228.43,228.86,228.32,228.53,12592.0,219.2245,219.6371,219.1189,219.3204,12592.0
2023-08-29 11:55:00,228.4,228.74,228.04,228.66,2406.0,219.1957,219.522,218.8502,219.4452,2406.0
2023-08-29 12:00:00,228.51,228.76,228.33,228.76,1230.0,219.3012,219.5412,219.1285,219.5412,1230.0
2023-08-29 12:05:00,228.52,228.75,228.36,228.39,1249.0,219.3108,219.5316,219.1573,219.1861,1249.0
2023-08-29 12:10:00,228.4,228.66,228.28,228.65,2354.0,219.1957,219.4452,219.0805,219.4356,2354.0
2023-08-29 12:15:00,228.54,228.96,228.26,228.26,12374.0,219.33,219.7331,219.0613,219.0613,12374.0
2023-08-29 12:20:00,228.27,228.33,228.0,228.29,2400.0,219.0709,219.1285,218.8118,219.0901,2400.0
2023-08-29 12:25:00,228.33,228.39,228.23,228.39,2153.0,219.1285,219.1861,219.0325,219.1861,2153.0
2023-08-29 12:30:00,228.39,228.39,227.78,228.03,7916.0,219.1861,219.1861,218.6007,218.8406,7916.0
2023-08-29 12:35:00,227.91,227.92,227.44,227.64,2064.0,218.7254,218.735,218.2744,218.4663,2064.0
2023-08-29 12:40:00,227.64,227.67,227.49,227.59,2053.0,218.4663,218.4951,218.3224,218.4183,2053.0
2023-08-29 12:45:00,227.58,227.8,227.36,227.8,2820.0,218.4087,218.6199,218.1976,218.6199,2820.0
2023-08-29 12:50:00,227.85,228.06,227.74,228.06,5487.0,218.6678,218.8694,218.5623,218.8694,5487.0
2023-08-29 12:55:00,228.2,228.64,228.18,228.61,1915.0,219.0037,219.426,218.9845,219.3972,1915.0
2023-08-29 13:00:00,228.82,229.16,228.82,229.16,2356.0,219.5988,219.9251,219.5988,219.9251,2356.0
2023-08-29 13:05:00,229.14,229.89,229.14,229.61,6496.0,219.9059,220.6256,219.9059,220.3569,6496.0
2023-08-29 13:10:00,229.31,229.33,229.15,229.23,1932.0,220.069,220.0882,219.9155,219.9922,1932.0
2023-08-29 13:15:00,229.2,229.34,229.15,229.16,1501.0,219.9634,220.0978,219.9155,219.9251,1501.0
2023-08-29 13:20:00,229.11,229.21,228.97,228.98,7705.0,219.8771,219.973,219.7427,219.7523,7705.0
2023-08-29 13:25:00,228.98,228.99,228.69,228.92,4650.0,219.7523,219.7619,219.474,219.6947,4650.0
2023-08-29 13:30:00,229.08,229.16,228.7,228.78,4732.0,219.8483,219.9251,219.4836,219.5604,4732.0
2023-08-29 13:35:00,228.73,228.92,228.5,228.91,3842.0,219.5124,219.6947,219.2916,219.6851,3842.0
2023-08-29 13:40:00,228.81,228.95,228.79,228.9,1500.0,219.5892,219.7235,219.57,219.6755,1500.0
2023-08-29 13:45:00,228.88,229.08,228.6,228.76,2100.0,219.6563,219.8483,219.3876,219.5412,2100.0
2023-08-29 13:50:00,228.88,228.88,228.28,228.33,3215.0,219.6563,219.6563,219.0805,219.1285,3215.0
2023-08-29 13:55:00,228.3,228.32,228.03,228.14,3215.0,219.0997,219.1189,218.8406,218.9462,3215.0
2023-08-29 14:00:00,228.22,228.4,227.95,227.95,4523.0,219.0229,219.1957,218.7638,218.7638,4523.0
2023-08-29 14:05:00,227.95,228.16,227.63,227.79,5909.0,218.7638,218.9654,218.4567,218.6103,5909.0
2023-08-29 14:10:00,227.78,228.0,227.75,227.89,2300.0,218.6007,218.8118,218.5719,218.7062,2300.0
2023-08-29 14:15:00,227.87,227.96,227.82,227.96,2930.0,218.687,218.7734,218.6391,218.7734,2930.0
2023-08-29 14:20:00,228.04,228.62,228.04,228.3,14262.0,218.8502,219.4068,218.8502,219.0997,14262.0
2023-08-29 14:25:00,228.22,228.22,227.85,227.95,4723.0,219.0229,219.0229,218.6678,218.7638,4723.0
2023-08-29 14:30:00,227.94,228.47,227.93,228.47,5562.0,218.7542,219.2629,218.7446,219.2629,5562.0
2023-08-29 14:35:00,228.47,228.67,228.46,228.49,3095.0,219.2629,219.4548,219.2533,219.2821,3095.0
2023-08-29 14:40:00,228.56,228.83,228.56,228.83,1212.0,219.3492,219.6084,219.3492,219.6084,1212.0
2023-08-29 14:45:00,228.84,228.84,228.64,228.67,4848.0,219.6179,219.6179,219.426,219.4548,4848.0
2023-08-29 14:50:00,228.82,228.82,228.67,228.71,3040.0,219.5988,219.5988,219.4548,219.4932,3040.0
2023-08-29 14:55:00,228.72,228.8,228.62,228.67,4726.0,219.5028,219.5796,219.4068,219.4548,4726.0
2023-08-29 15:00:00,228.74,229.03,228.54,229.03,3761.0,219.522,219.8003,219.33,219.8003,3761.0
2023-08-29 15:05:00,229.04,229.12,228.9,229.0,2784.0,219.8099,219.8867,219.6755,219.7715,2784.0
2023-08-29 15:10:00,228.88,229.11,228.88,229.05,1283.0,219.6563,219.8771,219.6563,219.8195,1283.0
2023-08-29 15:15:00,229.19,229.31,229.11,229.28,3693.0,219.9538,220.069,219.8771,220.0402,3693.0
2023-08-29 15:20:00,229.31,229.56,229.31,229.56,3725.0,220.069,220.3089,220.069,220.3089,3725.0
2023-08-29 15:25:00,229.58,229.79,229.3,229.3,7662.0,220.3281,220.5297,220.0594,220.0594,7662.0
2023-08-29 15:30:00,229.25,229.32,229.06,229.06,4713.0,220.0114,220.0786,219.8291,219.8291,4713.0
2023-08-29 15:35:00,229.05,229.35,229.04,229.28,12488.0,219.8195,220.1074,219.8099,220.0402,12488.0
2023-08-29 15:40:00,229.21,229.49,229.2,229.49,4327.0,219.973,220.2418,219.9634,220.2418,4327.0
2023-08-29 15:45:00,229.46,229.76,229.42,229.49,5646.0,220.213,220.5009,220.1746,220.2418,5646.0
2023-08-29 15:50:00,229.53,230.2,229.35,230.13,34342.0,220.2801,220.9231,220.1074,220.856,34342.0
2023-08-29 15:55:00,230.14,230.29,230.01,230.11,63738.0,220.8656,221.0095,220.7408,220.8368,63738.0
2023-08-30 09:30:00,230.45,231.05,230.08,230.62,16651.0,221.1631,221.7389,220.808,221.3262,16651.0
2023-08-30 09:35:00,230.62,230.97,230.22,230.68,4826.0,221.3262,221.6621,220.9423,221.3838,4826.0
2023-08-30 09:40:00,230.81,230.81,230.51,230.52,1900.0,221.5086,221.5086,221.2206,221.2302,1900.0
2023-08-30 09:45:00,230.55,230.84,230.52,230.73,3400.0,221.259,221.5373,221.2302,221.4318,3400.0
2023-08-30 09:50:00,230.66,231.01,230.59,230.72,4129.0,221.3646,221.7005,221.2974,221.4222,4129.0
2023-08-30 09:55:00,230.71,231.33,230.69,231.2,10697.0,221.4126,222.0076,221.3934,221.8828,10697.0
2023-08-30 10:00:00,231.49,231.89,231.47,231.5,2265.0,222.1612,222.545,222.142,222.1708,2265.0
2023-08-30 10:05:00,231.53,231.77,231.44,231.64,8625.0,222.1995,222.4299,222.1132,222.3051,8625.0
2023-08-30 10:10:00,231.55,231.62,230.81,231.39,9503.0,222.2187,222.2859,221.5086,222.0652,9503.0
2023-08-30 10:15:00,231.46,231.8,231.45,231.77,3000.0,222.1324,222.4587,222.1228,222.4299,3000.0
2023-08-30 10:20:00,231.7,231.8,231.47,231.8,2500.0,222.3627,222.4587,222.142,222.4587,2500.0
2023-08-30 10:25:00,231.7,231.7,231.15,231.29,5826.0,222.3627,222.3627,221.8349,221.9692,5826.0
2023-08-30 10:30:00,231.26,231.91,231.14,231.8,14186.0,221.9404,222.5642,221.8253,222.4587,14186.0
2023-08-30 10:35:00,231.8,231.8,231.5,231.8,3190.0,222.4587,222.4587,222.1708,222.4587,3190.0
2023-08-30 10:40:00,231.81,232.01,231.62,231.91,1795.0,222.4683,222.6602,222.2859,222.5642,1795.0
2023-08-30 10:45:00,232.26,232.35,232.0,232.21,3166.0,222.9001,222.9865,222.6506,222.8521,3166.0
2023-08-30 10:50:00,232.06,232.18,231.85,232.09,1700.0,222.7082,222.8233,222.5066,222.737,1700.0
2023-08-30 10:55:00,232.14,232.32,231.57,231.57,1857.0,222.785,222.9577,222.2379,222.2379,1857.0
2023-08-30 11:00:00,231.51,231.56,231.26,231.28,1685.0,222.1803,222.2283,221.9404,221.9596,1685.0
2023-08-30 11:05:00,231.67,231.93,231.64,231.89,1438.0,222.3339,222.5834,222.3051,222.545,1438.0
2023-08-30 11:10:00,231.66,231.8,231.43,231.78,1631.0,222.3243,222.4587,222.1036,222.4395,1631.0
2023-08-30 11:15:00,231.66,231.76,231.53,231.53,1000.0,222.3243,222.4203,222.1995,222.1995,1000.0
2023-08-30 11:20:00,231.67,231.67,231.35,231.35,1123.0,222.3339,222.3339,222.0268,222.0268,1123.0
2023-08-30 11:25:00,231.5,231.72,231.46,231.72,2999.0,222.1708,222.3819,222.1324,222.3819,2999.0
2023-08-30 11:30:00,231.75,231.76,231.48,231.76,2200.0,222.4107,222.4203,222.1516,222.4203,2200.0
2023-08-30 11:35:00,231.84,231.92,231.69,231.83,2156.0,222.4971,222.5738,222.3531,222.4875,2156.0
2023-08-30 11:40:00,231.76,232.25,231.68,232.22,2525.0,222.4203,222.8905,222.3435,222.8617,2525.0
2023-08-30 11:45:00,232.14,232.5,232.1,232.35,11260.0,222.785,223.1305,222.7466,222.9865,11260.0
2023-08-30 11:50:00,232.34,232.49,232.22,232.22,3407.0,222.9769,223.1209,222.8617,222.8617,3407.0
2023-08-30 11:55:00,232.35,232.35,232.02,232.02,1343.0,222.9865,222.9865,222.6698,222.6698,1343.0
2023-08-30 12:00:00,231.95,231.95,231.24,231.25,3988.0,222.6026,222.6026,221.9212,221.9308,3988.0
2023-08-30 12:05:00,231.26,231.31,231.01,231.11,3635.0,221.9404,221.9884,221.7005,221.7965,3635.0
2023-08-30 12:10:00,231.19,231.39,231.08,231.35,2076.0,221.8732,222.0652,221.7677,222.0268,2076.0
2023-08-30 12:15:00,231.44,231.57,231.26,231.29,2100.0,222.1132,222.2379,221.9404,221.9692,2100.0
2023-08-30 12:20:00,231.23,231.24,231.04,231.17,2923.0,221.9116,221.9212,221.7293,221.8541,2923.0
2023-08-30 12:25:00,231.26,231.35,231.21,231.35,2174.0,221.9404,222.0268,221.8924,222.0268,2174.0
2023-08-30 12:30:00,231.35,231.4,231.24,231.24,2000.0,222.0268,222.0748,221.9212,221.9212,2000.0
2023-08-30 12:35:00,231.3,231.92,231.3,231.67,10345.0,221.9788,222.5738,221.9788,222.3339,10345.0
2023-08-30 12:40:00,231.72,232.01,231.65,232.0,2146.0,222.3819,222.6602,222.3147,222.6506,2146.0
2023-08-30 12:45:00,232.13,232.2,232.05,232.2,1401.0,222.7754,222.8425,222.6986,222.8425,1401.0
2023-08-30 12:50:00,232.49,232.49,231.64,231.74,3116.0,223.1209,223.1209,222.3051,222.4011,3116.0
2023-08-30 12:55:00,231.64,231.96,231.62,231.84,2046.0,222.3051,222.6122,222.2859,222.4971,2046.0
2023-08-30 13:00:00,231.97,232.0,231.82,231.82,1612.0,222.6218,222.6506,222.4779,222.4779,1612.0
2023-08-30 13:05:00,231.72,232.05,231.71,231.79,1866.0,222.3819,222.6986,222.3723,222.4491,1866.0
2023-08-30 13:10:00,231.74,231.82,231.58,231.58,1487.0,222.4011,222.4779,222.2475,222.2475,1487.0
2023-08-30 13:15:00,231.62,231.67,231.32,231.49,1797.0,222.2859,222.3339,221.998,222.1612,1797.0
2023-08-30 13:20:00,231.66,231.66,231.15,231.18,3018.0,222.3243,222.3243,221.8349,221.8636,3018.0
2023-08-30 13:25:00,231.11,231.2,231.0,231.0,2050.0,221.7965,221.8828,221.6909,221.6909,2050.0
2023-08-30 13:30:00,230.89,231.05,230.78,230.93,2836.0,221.5853,221.7389,221.4798,221.6237,2836.0
2023-08-30 13:35:00,230.93,230.93,230.71,230.73,1400.0,221.6237,221.6237,221.4126,221.4318,1400.0
2023-08-30 13:40:00,230.97,230.99,230.92,230.99,300.0,221.6621,221.6813,221.6141,221.6813,300.0
2023-08-30 13:45:00,231.0,231.06,230.85,230.86,2150.0,221.6909,221.7485,221.5469,221.5565,2150.0
2023-08-30 13:50:00,230.93,231.13,230.89,230.94,1200.0,221.6237,221.8157,221.5853,221.6333,1200.0
2023-08-30 13:55:00,230.97,231.04,230.73,230.89,2300.0,221.6621,221.7293,221.4318,221.5853,2300.0
2023-08-30 14:00:00,230.89,231.04,230.77,230.78,1382.0,221.5853,221.7293,221.4702,221.4798,1382.0
2023-08-30 14:05:00,230.84,231.16,230.77,231.12,9950.0,221.5373,221.8445,221.4702,221.8061,9950.0
2023-08-30 14:10:00,231.19,231.32,231.13,231.2,1476.0,221.8732,221.998,221.8157,221.8828,1476.0
2023-08-30 14:15:00,231.43,231.44,231.15,231.15,1400.0,222.1036,222.1132,221.8349,221.8349,1400.0
2023-08-30 14:20:00,231.25,231.62,231.23,231.62,1865.0,221.9308,222.2859,221.9116,222.2859,1865.0
2023-08-30 14:25:00,231.33,231.43,231.18,231.29,1573.0,222.0076,222.1036,221.8636,221.9692,1573.0
2023-08-30 14:30:00,231.37,231.48,231.28,231.39,1364.0,222.046,222.1516,221.9596,222.0652,1364.0
2023-08-30 14:35:00,231.32,231.67,231.31,231.47,4349.0,221.998,222.3339,221.9884,222.142,4349.0
2023-08-30 14:40:00,231.53,231.63,231.53,231.56,982.0,222.1995,222.2955,222.1995,222.2283,982.0
2023-08-30 14:45:00,231.62,231.72,231.17,231.17,4218.0,222.2859,222.3819,221.8541,221.8541,4218.0
2023-08-30 14:50:00,231.09,231.42,231.05,231.38,1699.0,221.7773,222.094,221.7389,222.0556,1699.0
2023-08-30 14:55:00,231.26,231.46,231.23,231.46,2002.0,221.9404,222.1324,221.9116,222.1324,2002.0
2023-08-30 15:00:00,231.41,231.6,231.3,231.6,4947.0,222.0844,222.2667,221.9788,222.2667,4947.0
2023-08-30 15:05:00,231.73,231.73,231.52,231.61,3552.0,222.3915,222.3915,222.1899,222.2763,3552.0
2023-08-30 15:10:00,231.63,232.15,231.54,232.14,3410.0,222.2955,222.7946,222.2091,222.785,3410.0
2023-08-30 15:15:00,232.06,232.17,231.5,231.65,4552.0,222.7082,222.8138,222.1708,222.3147,4552.0
2023-08-30 15:20:00,231.56,231.8,231.52,231.75,5750.0,222.2283,222.4587,222.1899,222.4107,5750.0
2023-08-30 15:25:00,231.65,231.81,231.53,231.79,3346.0,222.3147,222.4683,222.1995,222.4491,3346.0
2023-08-30 15:30:00,231.71,231.79,231.62,231.63,4816.0,222.3723,222.4491,222.2859,222.2955,4816.0
2023-08-30 15:35:00,231.62,232.05,231.62,231.84,9652.0,222.2859,222.6986,222.2859,222.4971,9652.0
2023-08-30 15:40:00,231.89,232.07,231.79,232.02,6346.0,222.545,222.7178,222.4491,222.6698,6346.0
2023-08-30 15:45:00,232.05,232.23,231.94,231.97,13292.0,222.6986,222.8713,222.593,222.6218,13292.0
2023-08-30 15:50:00,231.95,232.12,231.61,231.98,41565.0,222.6026,222.7658,222.2763,222.6314,41565.0
2023-08-30 15:55:00,231.97,232.37,231.79,232.09,90886.0,222.6218,223.0057,222.4491,222.737,90886.0
2023-08-31 09:30:00,232.38,232.7,231.99,232.69,12091.0,223.0153,223.3224,222.641,223.3128,12091.0
2023-08-31 09:35:00,232.72,232.86,232.0,232.01,2836.0,223.3416,223.4759,222.6506,222.6602,2836.0
2023-08-31 09:40:00,231.92,231.92,231.23,231.45,1026.0,222.5738,222.5738,221.9116,222.1228,1026.0
2023-08-31 09:45:00,231.5,231.75,230.76,231.67,4258.0,222.1708,222.4107,221.4606,222.3339,4258.0
2023-08-31 09:50:00,231.52,232.32,231.52,232.31,1256.0,222.1899,222.9577,222.1899,222.9481,1256.0
2023-08-31 09:55:00,232.14,232.16,231.71,232.09,2308.0,222.785,222.8042,222.3723,222.737,2308.0
2023-08-31 10:00:00,231.89,232.27,231.81,231.84,3136.0,222.545,222.9097,222.4683,222.4971,3136.0
2023-08-31 10:05:00,232.0,232.58,232.0,232.57,2315.0,222.6506,223.2072,222.6506,223.1976,2315.0
2023-08-31 10:10:00,232.4,232.79,232.19,232.23,4002.0,223.0345,223.4088,222.8329,222.8713,4002.0
2023-08-31 10:15:00,232.49,232.51,232.33,232.33,3380.0,223.1209,223.14,222.9673,222.9673,3380.0
2023-08-31 10:20:00,232.12,232.36,231.9,232.28,3025.0,222.7658,222.9961,222.5546,222.9193,3025.0
2023-08-31 10:25:00,232.4,232.47,232.0,232.0,3122.0,223.0345,223.1017,222.6506,222.6506,3122.0
2023-08-31 10:30:00,231.76,231.84,231.48,231.58,3112.0,222.4203,222.4971,222.1516,222.2475,3112.0
2023-08-31 10:35:00,231.55,231.61,231.23,231.23,2300.0,222.2187,222.2763,221.9116,221.9116,2300.0
2023-08-31 10:40:00,231.28,231.56,231.09,231.56,2083.0,221.9596,222.2283,221.7773,222.2283,2083.0
2023-08-31 10:45:00,231.56,231.7,231.22,231.7,4091.0,222.2283,222.3627,221.902,222.3627,4091.0
2023-08-31 10:50:00,231.71,231.71,231.16,231.47,3701.0,222.3723,222.3723,221.8445,222.142,3701.0
2023-08-31 10:55:00,231.75,232.18,231.42,232.04,5972.0,222.4107,222.8233,222.094,222.689,5972.0
2023-08-31 11:00:00,231.88,232.08,231.44,231.62,1331.0,222.5354,222.7274,222.1132,222.2859,1331.0
2023-08-31 11:05:00,231.54,231.74,231.21,231.72,4029.0,222.2091,222.4011,221.8924,222.3819,4029.0
2023-08-31 11:10:00,231.67,231.75,231.57,231.63,1903.0,222.3339,222.4107,222.2379,222.2955,1903.0
2023-08-31 11:15:00,231.75,231.75,231.42,231.44,1201.0,222.4107,222.4107,222.094,222.1132,1201.0
2023-08-31 11:20:00,231.46,231.66,231.46,231.66,600.0,222.1324,222.3243,222.1324,222.3243,600.0
2023-08-31 11:25:00,231.77,232.32,231.77,232.32,2888.0,222.4299,222.9577,222.4299,222.9577,2888.0
2023-08-31 11:30:00,232.15,232.15,231.67,231.68,1888.0,222.7946,222.7946,222.3339,222.3435,1888.0
2023-08-31 11:35:00,231.67,231.93,231.65,231.81,2978.0,222.3339,222.5834,222.3147,222.4683,2978.0
2023-08-31 11:40:00,232.19,232.19,231.91,232.1,3252.0,222.8329,222.8329,222.5642,222.7466,3252.0
2023-08-31 11:45:00,231.96,231.96,231.61,231.62,1239.0,222.6122,222.6122,222.2763,222.2859,1239.0
2023-08-31 11:50:00,231.76,231.87,231.6,231.74,1067.0,222.4203,222.5258,222.2667,222.4011,1067.0
2023-08-31 11:55:00,231.49,231.67,231.48,231.67,550.0,222.1612,222.3339,222.1516,222.3339,550.0
2023-08-31 12:00:00,231.78,231.78,231.42,231.42,1509.0,222.4395,222.4395,222.094,222.094,1509.0
2023-08-31 12:05:00,231.36,231.44,231.1,231.18,4529.0,222.0364,222.1132,221.7869,221.8636,4529.0
2023-08-31 12:10:00,231.31,231.38,231.04,231.11,3456.0,221.9884,222.0556,221.7293,221.7965,3456.0
2023-08-31 12:15:00,231.08,231.17,231.04,231.16,914.0,221.7677,221.8541,221.7293,221.8445,914.0
2023-08-31 12:20:00,231.25,231.3,230.5,230.79,5640.0,221.9308,221.9788,221.2111,221.4894,5640.0
2023-08-31 12:25:00,230.73,231.03,230.64,230.87,1346.0,221.4318,221.7197,221.3454,221.5661,1346.0
2023-08-31 12:30:00,230.86,230.86,230.78,230.84,612.0,221.5565,221.5565,221.4798,221.5373,612.0
2023-08-31 12:35:00,230.67,230.8,230.6,230.66,1655.0,221.3742,221.499,221.307,221.3646,1655.0
2023-08-31 12:40:00,230.54,230.72,230.44,230.45,2057.0,221.2494,221.4222,221.1535,221.1631,2057.0
2023-08-31 12:45:00,230.44,230.71,230.44,230.63,1748.0,221.1535,221.4126,221.1535,221.3358,1748.0
2023-08-31 12:50:00,230.61,230.7,230.53,230.56,1949.0,221.3166,221.403,221.2398,221.2686,1949.0
2023-08-31 12:55:00,230.7,230.87,230.6,230.76,2967.0,221.403,221.5661,221.307,221.4606,2967.0
2023-08-31 13:00:00,230.88,230.88,230.59,230.73,1148.0,221.5757,221.5757,221.2974,221.4318,1148.0
2023-08-31 13:05:00,230.51,230.82,230.51,230.75,2128.0,221.2206,221.5182,221.2206,221.451,2128.0
2023-08-31 13:10:00,230.86,231.42,230.85,231.42,3930.0,221.5565,222.094,221.5469,222.094,3930.0
2023-08-31 13:15:00,231.21,231.21,230.46,230.46,6225.0,221.8924,221.8924,221.1727,221.1727,6225.0
2023-08-31 13:20:00,230.29,230.47,230.23,230.23,1233.0,221.0095,221.1823,220.9519,220.9519,1233.0
2023-08-31 13:25:00,230.44,230.55,230.09,230.24,3540.0,221.1535,221.259,220.8176,220.9615,3540.0
2023-08-31 13:30:00,230.22,230.4,230.13,230.19,2484.0,220.9423,221.1151,220.856,220.9135,2484.0
2023-08-31 13:35:00,230.14,230.37,230.02,230.14,2510.0,220.8656,221.0863,220.7504,220.8656,2510.0
2023-08-31 13:40:00,230.01,230.25,230.0,230.25,2958.0,220.7408,220.9711,220.7312,220.9711,2958.0
2023-08-31 13:45:00,230.25,230.72,230.23,230.48,11385.0,220.9711,221.4222,220.9519,221.1919,11385.0
2023-08-31 13:50:00,230.62,230.66,230.58,230.61,835.0,221.3262,221.3646,221.2878,221.3166,835.0
2023-08-31 13:55:00,230.59,231.02,230.54,231.02,4475.0,221.2974,221.7101,221.2494,221.7101,4475.0
2023-08-31 14:00:00,231.03,231.32,230.78,230.79,8524.0,221.7197,221.998,221.4798,221.4894,8524.0
2023-08-31 14:05:00,231.01,231.08,230.79,230.85,2974.0,221.7005,221.7677,221.4894,221.5469,2974.0
2023-08-31 14:10:00,230.83,231.06,230.69,230.97,3359.0,221.5278,221.7485,221.3934,221.6621,3359.0
2023-08-31 14:15:00,230.91,231.06,230.58,230.64,8357.0,221.6045,221.7485,221.2878,221.3454,8357.0
2023-08-31 14:20:00,230.59,230.86,230.54,230.86,1247.0,221.2974,221.5565,221.2494,221.5565,1247.0
2023-08-31 14:25:00,230.85,230.94,230.69,230.7,1842.0,221.5469,221.6333,221.3934,221.403,1842.0
2023-08-31 14:30:00,230.81,230.92,230.76,230.85,2216.0,221.5086,221.6141,221.4606,221.5469,2216.0
2023-08-31 14:35:00,230.81,230.85,230.53,230.54,2863.0,221.5086,221.5469,221.2398,221.2494,2863.0
2023-08-31 14:40:00,230.53,230.63,230.4,230.41,1720.0,221.2398,221.3358,221.1151,221.1247,1720.0
2023-08-31 14:45:00,230.36,230.47,230.35,230.4,3678.0,221.0767,221.1823,221.0671,221.1151,3678.0
2023-08-31 14:50:00,230.4,230.47,230.24,230.36,2608.0,221.1151,221.1823,220.9615,221.0767,2608.0
2023-08-31 14:55:00,230.25,230.3,230.17,230.23,3882.0,220.9711,221.0191,220.8943,220.9519,3882.0
2023-08-31 15:00:00,230.18,230.27,230.07,230.08,8848.0,220.9039,220.9903,220.7984,220.808,8848.0
2023-08-31 15:05:00,230.0,230.07,229.6,229.6,9305.0,220.7312,220.7984,220.3473,220.3473,9305.0
2023-08-31 15:10:00,229.68,230.14,229.59,230.1,11741.0,220.4241,220.8656,220.3377,220.8272,11741.0
2023-08-31 15:15:00,230.07,230.47,230.05,230.32,3854.0,220.7984,221.1823,220.7792,221.0383,3854.0
2023-08-31 15:20:00,230.33,230.6,229.99,230.11,11564.0,221.0479,221.307,220.7216,220.8368,11564.0
2023-08-31 15:25:00,229.94,230.18,229.81,230.08,4747.0,220.6736,220.9039,220.5489,220.808,4747.0
2023-08-31 15:30:00,229.95,230.11,229.9,229.97,4062.0,220.6832,220.8368,220.6352,220.7024,4062.0
2023-08-31 15:35:00,229.97,230.02,229.87,229.91,5125.0,220.7024,220.7504,220.6064,220.6448,5125.0
2023-08-31 15:40:00,229.94,230.22,229.84,229.87,10230.0,220.6736,220.9423,220.5776,220.6064,10230.0
2023-08-31 15:45:00,229.87,229.9,229.68,229.85,5470.0,220.6064,220.6352,220.4241,220.5872,5470.0
2023-08-31 15:50:00,229.92,230.37,229.79,230.26,31945.0,220.6544,221.0863,220.5297,220.9807,31945.0
2023-08-31 15:55:00,230.21,230.34,229.8,230.0,67336.0,220.9327,221.0575,220.5393,220.7312,67336.0
2023-09-01 09:30:00,231.77,232.33,231.77,232.28,10266.0,222.4299,222.9673,222.4299,222.9193,10266.0
2023-09-01 09:35:00,232.31,232.31,231.79,232.09,903.0,222.9481,222.9481,222.4491,222.737,903.0
2023-09-01 09:40:00,231.79,232.8,231.79,232.57,1947.0,222.4491,223.4184,222.4491,223.1976,1947.0
2023-09-01 09:45:00,232.42,232.94,232.21,232.32,5275.0,223.0537,223.5527,222.8521,222.9577,5275.0
2023-09-01 09:50:00,232.67,232.78,232.5,232.78,1414.0,223.2936,223.3992,223.1305,223.3992,1414.0
2023-09-01 09:55:00,232.69,232.93,232.68,232.87,1332.0,223.3128,223.5431,223.3032,223.4855,1332.0
2023-09-01 10:00:00,233.17,233.7,232.86,233.7,3097.0,223.7735,224.2821,223.4759,224.2821,3097.0
2023-09-01 10:05:00,233.75,233.81,233.2,233.29,1877.0,224.3301,224.3877,223.8022,223.8886,1877.0
2023-09-01 10:10:00,233.29,233.9,233.09,233.65,2346.0,223.8886,224.474,223.6967,224.2341,2346.0
2023-09-01 10:15:00,233.68,234.19,233.68,234.09,1646.0,224.2629,224.7523,224.2629,224.6564,1646.0
2023-09-01 10:20:00,234.03,234.2,233.74,233.83,3937.0,224.5988,224.7619,224.3205,224.4069,3937.0
2023-09-01 10:25:00,233.91,234.04,233.73,234.04,2181.0,224.4836,224.6084,224.3109,224.6084,2181.0
2023-09-01 10:30:00,234.23,234.23,233.59,233.59,2302.0,224.7907,224.7907,224.1765,224.1765,2302.0
2023-09-01 10:35:00,233.59,234.53,233.59,234.5,5764.0,224.1765,225.0786,224.1765,225.0499,5764.0
2023-09-01 10:40:00,234.56,234.68,234.37,234.57,7000.0,225.1074,225.2226,224.9251,225.117,7000.0
2023-09-01 10:45:00,234.57,234.91,234.23,234.23,6268.0,225.117,225.4433,224.7907,224.7907,6268.0
2023-09-01 10:50:00,234.22,234.45,234.02,234.33,2854.0,224.7811,225.0019,224.5892,224.8867,2854.0
2023-09-01 10:55:00,234.36,234.47,233.85,234.28,2925.0,224.9155,225.0211,224.426,224.8387,2925.0
2023-09-01 11:00:00,234.21,234.5,234.11,234.49,2507.0,224.7715,225.0499,224.6756,225.0403,2507.0
2023-09-01 11:05:00,234.45,234.54,234.23,234.23,4939.0,225.0019,225.0882,224.7907,224.7907,4939.0
2023-09-01 11:10:00,234.08,234.17,233.94,233.95,1025.0,224.6468,224.7332,224.5124,224.522,1025.0
2023-09-01 11:15:00,234.03,234.39,234.02,234.39,2040.0,224.5988,224.9443,224.5892,224.9443,2040.0
2023-09-01 11:20:00,234.31,234.41,234.28,234.34,1979.0,224.8675,224.9635,224.8387,224.8963,1979.0
2023-09-01 11:25:00,234.38,234.47,233.93,234.26,2731.0,224.9347,225.0211,224.5028,224.8195,2731.0
2023-09-01 11:30:00,234.25,234.27,234.07,234.27,1019.0,224.8099,224.8291,224.6372,224.8291,1019.0
2023-09-01 11:35:00,234.27,234.31,234.15,234.21,1900.0,224.8291,224.8675,224.714,224.7715,1900.0
2023-09-01 11:40:00,234.13,234.27,234.03,234.11,5845.0,224.6948,224.8291,224.5988,224.6756,5845.0
2023-09-01 11:45:00,233.99,234.3,233.98,234.08,4417.0,224.5604,224.8579,224.5508,224.6468,4417.0
2023-09-01 11:50:00,234.18,234.25,234.14,234.15,500.0,224.7428,224.8099,224.7044,224.714,500.0
2023-09-01 11:55:00,234.22,234.39,234.11,234.29,1000.0,224.7811,224.9443,224.6756,224.8483,1000.0
2023-09-01 12:00:00,234.38,234.48,234.25,234.34,1872.0,224.9347,225.0307,224.8099,224.8963,1872.0
2023-09-01 12:05:00,234.44,234.6,234.34,234.57,1416.0,224.9923,225.1458,224.8963,225.117,1416.0
2023-09-01 12:10:00,234.78,234.85,234.73,234.8,1200.0,225.3186,225.3857,225.2706,225.3378,1200.0
2023-09-01 12:15:00,234.87,235.19,234.8,235.19,3458.0,225.4049,225.712,225.3378,225.712,3458.0
2023-09-01 12:20:00,235.04,235.13,234.57,234.57,3937.0,225.5681,225.6545,225.117,225.117,3937.0
2023-09-01 12:25:00,234.72,234.76,234.55,234.76,1500.0,225.261,225.2994,225.0978,225.2994,1500.0
2023-09-01 12:30:00,234.89,235.13,234.79,234.81,2921.0,225.4241,225.6545,225.3282,225.3474,2921.0
2023-09-01 12:35:00,234.92,234.99,234.56,234.57,2046.0,225.4529,225.5201,225.1074,225.117,2046.0
2023-09-01 12:40:00,234.74,234.75,234.34,234.52,4986.0,225.2802,225.2898,224.8963,225.069,4986.0
2023-09-01 12:45:00,234.56,234.77,234.56,234.77,758.0,225.1074,225.309,225.1074,225.309,758.0
2023-09-01 12:50:00,234.89,235.05,234.89,235.05,781.0,225.4241,225.5777,225.4241,225.5777,781.0
2023-09-01 12:55:00,235.06,235.06,234.95,234.97,1161.0,225.5873,225.5873,225.4817,225.5009,1161.0
2023-09-01 13:00:00,235.0,235.01,234.84,234.96,2979.0,225.5297,225.5393,225.3762,225.4913,2979.0
2023-09-01 13:05:00,234.92,234.92,234.69,234.7,2456.0,225.4529,225.4529,225.2322,225.2418,2456.0
2023-09-01 13:10:00,234.64,234.79,234.63,234.77,700.0,225.1842,225.3282,225.1746,225.309,700.0
2023-09-01 13:15:00,234.92,235.15,234.92,235.14,6454.0,225.4529,225.6737,225.4529,225.6641,6454.0
2023-09-01 13:20:00,235.18,235.34,235.12,235.23,2191.0,225.7025,225.856,225.6449,225.7504,2191.0
2023-09-01 13:25:00,235.1,235.18,234.82,234.83,5231.0,225.6257,225.7025,225.357,225.3666,5231.0
2023-09-01 13:30:00,234.82,234.9,234.66,234.66,966.0,225.357,225.4337,225.2034,225.2034,966.0
2023-09-01 13:35:00,234.78,235.01,234.77,235.01,1201.0,225.3186,225.5393,225.309,225.5393,1201.0
2023-09-01 13:40:00,235.0,235.09,234.9,235.0,1170.0,225.5297,225.6161,225.4337,225.5297,1170.0
2023-09-01 13:45:00,235.0,235.08,234.9,235.07,1300.0,225.5297,225.6065,225.4337,225.5969,1300.0
2023-09-01 13:50:00,235.0,235.1,235.0,235.1,1148.0,225.5297,225.6257,225.5297,225.6257,1148.0
2023-09-01 13:55:00,235.1,235.29,235.07,235.29,1637.0,225.6257,225.808,225.5969,225.808,1637.0
2023-09-01 14:00:00,235.25,235.5,235.15,235.5,4838.0,225.7696,226.0096,225.6737,226.0096,4838.0
2023-09-01 14:05:00,235.4,235.61,235.39,235.61,74404.0,225.9136,226.1151,225.904,226.1151,74404.0
2023-09-01 14:10:00,235.54,235.76,235.54,235.6,1400.0,226.0479,226.2591,226.0479,226.1055,1400.0
2023-09-01 14:15:00,235.5,235.5,235.34,235.43,2903.0,226.0096,226.0096,225.856,225.9424,2903.0
2023-09-01 14:20:00,235.41,235.41,234.88,235.04,3782.0,225.9232,225.9232,225.4145,225.5681,3782.0
2023-09-01 14:25:00,235.01,235.18,234.79,235.18,3105.0,225.5393,225.7025,225.3282,225.7025,3105.0
2023-09-01 14:30:00,235.18,235.28,235.04,235.18,1100.0,225.7025,225.7984,225.5681,225.7025,1100.0
2023-09-01 14:35:00,235.12,235.27,234.99,235.2,1815.0,225.6449,225.7888,225.5201,225.7216,1815.0
2023-09-01 14:40:00,235.12,235.31,235.11,235.3,2600.0,225.6449,225.8272,225.6353,225.8176,2600.0
2023-09-01 14:45:00,235.26,235.48,235.13,235.4,2337.0,225.7792,225.9904,225.6545,225.9136,2337.0
2023-09-01 14:50:00,235.39,235.55,235.32,235.51,1700.0,225.904,226.0575,225.8368,226.0192,1700.0
2023-09-01 14:55:00,235.51,235.6,235.42,235.49,3272.0,226.0192,226.1055,225.9328,226.0,3272.0
2023-09-01 15:00:00,235.52,235.54,235.33,235.4,1200.0,226.0287,226.0479,225.8464,225.9136,1200.0
2023-09-01 15:05:00,235.4,235.81,235.39,235.71,3298.0,225.9136,226.3071,225.904,226.2111,3298.0
2023-09-01 15:10:00,235.75,235.8,235.61,235.77,3731.0,226.2495,226.2975,226.1151,226.2687,3731.0
2023-09-01 15:15:00,235.76,235.95,235.68,235.91,1454.0,226.2591,226.4414,226.1823,226.403,1454.0
2023-09-01 15:20:00,235.95,236.22,235.9,236.22,10267.0,226.4414,226.7005,226.3934,226.7005,10267.0
2023-09-01 15:25:00,236.29,236.79,236.24,236.59,16487.0,226.7677,227.2476,226.7197,227.0556,16487.0
2023-09-01 15:30:00,236.56,237.03,236.54,236.83,10254.0,227.0268,227.4779,227.0076,227.286,10254.0
2023-09-01 15:35:00,236.8,236.92,236.63,236.92,7648.0,227.2572,227.3723,227.094,227.3723,7648.0
2023-09-01 15:40:00,236.86,237.09,236.77,236.8,11634.0,227.3147,227.5355,227.2284,227.2572,11634.0
2023-09-01 15:45:00,236.8,236.86,236.62,236.71,9856.0,227.2572,227.3147,227.0844,227.1708,9856.0
2023-09-01 15:50:00,236.71,236.81,236.42,236.76,18906.0,227.1708,227.2668,226.8925,227.2188,18906.0
2023-09-01 15:55:00,236.78,237.06,236.59,236.66,66929.0,227.238,227.5067,227.0556,227.1228,66929.0
2023-09-05 09:30:00,236.5,236.5,236.29,236.38,9192.0,226.9693,226.9693,226.7677,226.8541,9192.0
2023-09-05 09:35:00,236.27,236.36,235.56,236.17,2953.0,226.7485,226.8349,226.0671,226.6526,2953.0
2023-09-05 09:40:00,235.9,236.21,235.34,235.8,6118.0,226.3934,226.6909,225.856,226.2975,6118.0
2023-09-05 09:45:00,235.5,235.66,235.0,235.0,1961.0,226.0096,226.1631,225.5297,225.5297,1961.0
2023-09-05 09:50:00,234.67,234.68,234.01,234.18,3155.0,225.213,225.2226,224.5796,224.7428,3155.0
2023-09-05 09:55:00,234.2,234.25,233.3,233.76,6034.0,224.7619,224.8099,223.8982,224.3397,6034.0
2023-09-05 10:00:00,233.97,234.1,233.47,233.69,5388.0,224.5412,224.666,224.0614,224.2725,5388.0
2023-09-05 10:05:00,233.61,233.61,232.97,233.2,3328.0,224.1957,224.1957,223.5815,223.8022,3328.0
2023-09-05 10:10:00,233.36,233.58,233.3,233.3,1322.0,223.9558,224.1669,223.8982,223.8982,1322.0
2023-09-05 10:15:00,233.46,233.9,233.45,233.88,3020.0,224.0518,224.474,224.0422,224.4548,3020.0
2023-09-05 10:20:00,233.79,234.19,233.79,234.1,2128.0,224.3685,224.7523,224.3685,224.666,2128.0
2023-09-05 10:25:00,234.21,234.54,234.2,234.27,3005.0,224.7715,225.0882,224.7619,224.8291,3005.0
2023-09-05 10:30:00,234.27,234.33,233.72,233.87,3903.0,224.8291,224.8867,224.3013,224.4452,3903.0
2023-09-05 10:35:00,233.81,233.89,233.54,233.82,3683.0,224.3877,224.4644,224.1285,224.3973,3683.0
2023-09-05 10:40:00,233.87,234.29,233.71,234.24,2699.0,224.4452,224.8483,224.2917,224.8003,2699.0
2023-09-05 10:45:00,234.17,234.17,233.6,233.7,5034.0,224.7332,224.7332,224.1861,224.2821,5034.0
2023-09-05 10:50:00,233.59,234.13,233.59,234.04,7222.0,224.1765,224.6948,224.1765,224.6084,7222.0
2023-09-05 10:55:00,234.09,234.19,234.02,234.1,1873.0,224.6564,224.7523,224.5892,224.666,1873.0
2023-09-05 11:00:00,234.14,234.59,234.13,234.28,3288.0,224.7044,225.1362,224.6948,224.8387,3288.0
2023-09-05 11:05:00,234.29,234.65,234.29,234.54,2128.0,224.8483,225.1938,224.8483,225.0882,2128.0
2023-09-05 11:10:00,234.53,235.0,234.53,234.95,2409.0,225.0786,225.5297,225.0786,225.4817,2409.0
2023-09-05 11:15:00,234.91,234.94,234.68,234.79,1712.0,225.4433,225.4721,225.2226,225.3282,1712.0
2023-09-05 11:20:00,234.72,234.96,234.71,234.96,1900.0,225.261,225.4913,225.2514,225.4913,1900.0
2023-09-05 11:25:00,234.89,234.91,234.23,234.65,6100.0,225.4241,225.4433,224.7907,225.1938,6100.0
2023-09-05 11:30:00,234.51,234.54,234.35,234.53,700.0,225.0595,225.0882,224.9059,225.0786,700.0
2023-09-05 11:35:00,234.61,235.19,234.37,235.19,5330.0,225.1554,225.712,224.9251,225.712,5330.0
2023-09-05 11:40:00,235.19,235.23,234.88,235.23,7736.0,225.712,225.7504,225.4145,225.7504,7736.0
2023-09-05 11:45:00,235.16,235.16,234.77,234.91,2573.0,225.6833,225.6833,225.309,225.4433,2573.0
2023-09-05 11:50:00,234.78,234.88,234.68,234.69,1033.0,225.3186,225.4145,225.2226,225.2322,1033.0
2023-09-05 11:55:00,234.73,234.73,234.57,234.57,900.0,225.2706,225.2706,225.117,225.117,900.0
2023-09-05 12:00:00,234.65,234.65,234.22,234.28,7334.0,225.1938,225.1938,224.7811,224.8387,7334.0
2023-09-05 12:05:00,234.26,234.38,234.17,234.2,6867.0,224.8195,224.9347,224.7332,224.7619,6867.0
2023-09-05 12:10:00,234.16,234.16,233.66,233.82,2459.0,224.7236,224.7236,224.2437,224.3973,2459.0
2023-09-05 12:15:00,233.76,233.76,233.46,233.53,900.0,224.3397,224.3397,224.0518,224.1189,900.0
2023-09-05 12:20:00,233.45,233.45,233.29,233.29,1351.0,224.0422,224.0422,223.8886,223.8886,1351.0
2023-09-05 12:25:00,233.36,234.37,233.35,234.35,19369.0,223.9558,224.9251,223.9462,224.9059,19369.0
2023-09-05 12:30:00,234.38,234.62,234.34,234.34,816.0,224.9347,225.165,224.8963,224.8963,816.0
2023-09-05 12:35:00,234.46,234.47,234.29,234.42,1531.0,225.0115,225.0211,224.8483,224.9731,1531.0
2023-09-05 12:40:00,234.44,234.5,234.34,234.48,1373.0,224.9923,225.0499,224.8963,225.0307,1373.0
2023-09-05 12:45:00,234.57,234.57,234.26,234.3,1621.0,225.117,225.117,224.8195,224.8579,1621.0
2023-09-05 12:50:00,234.15,234.23,233.96,234.22,2937.0,224.714,224.7907,224.5316,224.7811,2937.0
2023-09-05 12:55:00,233.9,233.92,233.79,233.81,1867.0,224.474,224.4932,224.3685,224.3877,1867.0
2023-09-05 13:00:00,233.73,233.73,233.0,233.0,2070.0,224.3109,224.3109,223.6103,223.6103,2070.0
2023-09-05 13:05:00,233.12,233.28,233.08,233.08,1312.0,223.7255,223.879,223.6871,223.6871,1312.0
2023-09-05 13:10:00,233.11,233.19,233.04,233.11,1208.0,223.7159,223.7926,223.6487,223.7159,1208.0
2023-09-05 13:15:00,233.08,233.14,233.0,233.14,1654.0,223.6871,223.7447,223.6103,223.7447,1654.0
2023-09-05 13:20:00,233.01,233.08,232.9,232.97,1600.0,223.6199,223.6871,223.5143,223.5815,1600.0
2023-09-05 13:25:00,233.0,233.17,232.96,233.13,1390.0,223.6103,223.7735,223.5719,223.7351,1390.0
2023-09-05 13:30:00,233.18,233.25,233.1,233.18,4251.0,223.783,223.8502,223.7063,223.783,4251.0
2023-09-05 13:35:00,233.19,233.19,232.83,232.84,10618.0,223.7926,223.7926,223.4472,223.4568,10618.0
2023-09-05 13:40:00,232.86,233.13,232.86,232.93,3972.0,223.4759,223.7351,223.4759,223.5431,3972.0
2023-09-05 13:45:00,233.07,233.18,233.07,233.18,300.0,223.6775,223.783,223.6775,223.783,300.0
2023-09-05 13:50:00,233.28,233.28,233.13,233.13,688.0,223.879,223.879,223.7351,223.7351,688.0
2023-09-05 13:55:00,233.17,233.17,232.86,232.95,1978.0,223.7735,223.7735,223.4759,223.5623,1978.0
2023-09-05 14:00:00,232.96,232.96,232.75,232.75,1017.0,223.5719,223.5719,223.3704,223.3704,1017.0
2023-09-05 14:05:00,232.7,232.88,232.67,232.68,1816.0,223.3224,223.4951,223.2936,223.3032,1816.0
2023-09-05 14:10:00,232.78,232.93,232.67,232.86,1800.0,223.3992,223.5431,223.2936,223.4759,1800.0
2023-09-05 14:15:00,233.09,233.09,232.89,233.03,3322.0,223.6967,223.6967,223.5047,223.6391,3322.0
2023-09-05 14:20:00,232.91,232.91,232.73,232.8,3284.0,223.5239,223.5239,223.3512,223.4184,3284.0
2023-09-05 14:25:00,232.8,233.04,232.8,232.99,1100.0,223.4184,223.6487,223.4184,223.6007,1100.0
2023-09-05 14:30:00,232.98,233.07,232.94,233.0,1235.0,223.5911,223.6775,223.5527,223.6103,1235.0
2023-09-05 14:35:00,232.97,232.97,232.82,232.82,1025.0,223.5815,223.5815,223.4376,223.4376,1025.0
2023-09-05 14:40:00,232.81,233.05,232.81,232.91,3185.0,223.428,223.6583,223.428,223.5239,3185.0
2023-09-05 14:45:00,232.9,233.05,232.9,233.05,1788.0,223.5143,223.6583,223.5143,223.6583,1788.0
2023-09-05 14:50:00,233.04,233.15,233.0,233.1,2493.0,223.6487,223.7543,223.6103,223.7063,2493.0
2023-09-05 14:55:00,233.03,233.17,232.91,233.07,2584.0,223.6391,223.7735,223.5239,223.6775,2584.0
2023-09-05 15:00:00,233.09,233.14,232.75,232.77,4517.0,223.6967,223.7447,223.3704,223.3896,4517.0
2023-09-05 15:05:00,232.79,232.79,232.44,232.63,3091.0,223.4088,223.4088,223.0729,223.2552,3091.0
2023-09-05 15:10:00,232.53,232.56,232.3,232.55,3002.0,223.1592,223.188,222.9385,223.1784,3002.0
2023-09-05 15:15:00,232.53,232.63,232.52,232.58,1790.0,223.1592,223.2552,223.1496,223.2072,1790.0
2023-09-05 15:20:00,232.63,232.76,232.63,232.69,3531.0,223.2552,223.38,223.2552,223.3128,3531.0
2023-09-05 15:25:00,232.68,232.89,232.66,232.8,4557.0,223.3032,223.5047,223.284,223.4184,4557.0
2023-09-05 15:30:00,232.77,232.84,232.67,232.68,2800.0,223.3896,223.4568,223.2936,223.3032,2800.0
2023-09-05 15:35:00,232.67,233.04,232.66,233.04,8044.0,223.2936,223.6487,223.284,223.6487,8044.0
2023-09-05 15:40:00,233.02,233.02,232.78,232.89,6835.0,223.6295,223.6295,223.3992,223.5047,6835.0
2023-09-05 15:45:00,232.83,233.02,232.79,232.88,7111.0,223.4472,223.6295,223.4088,223.4951,7111.0
2023-09-05 15:50:00,232.81,232.82,232.25,232.25,13276.0,223.428,223.4376,222.8905,222.8905,13276.0
2023-09-05 15:55:00,232.29,232.44,231.8,231.83,54992.0,222.9289,223.0729,222.4587,222.4875,54992.0
2023-09-06 09:30:00,231.14,232.76,230.98,232.73,11518.0,221.8253,223.38,221.6717,223.3512,11518.0
2023-09-06 09:35:00,232.62,233.7,232.6,233.04,11869.0,223.2456,224.2821,223.2264,223.6487,11869.0
2023-09-06 09:40:00,233.72,234.44,233.72,234.44,821.0,224.3013,224.9923,224.3013,224.9923,821.0
2023-09-06 09:45:00,234.44,234.44,233.8,234.21,5157.0,224.9923,224.9923,224.3781,224.7715,5157.0
2023-09-06 09:50:00,234.02,234.13,233.98,233.99,8324.0,224.5892,224.6948,224.5508,224.5604,8324.0
2023-09-06 09:55:00,234.0,234.99,233.96,234.99,3886.0,224.57,225.5201,224.5316,225.5201,3886.0
2023-09-06 10:00:00,234.46,234.67,234.18,234.67,3333.0,225.0115,225.213,224.7428,225.213,3333.0
2023-09-06 10:05:00,234.68,235.96,234.67,235.94,5732.0,225.2226,226.451,225.213,226.4318,5732.0
2023-09-06 10:10:00,235.81,236.13,235.8,236.1,921.0,226.3071,226.6142,226.2975,226.5854,921.0
2023-09-06 10:15:00,235.88,236.4,235.71,236.38,3225.0,226.3742,226.8733,226.2111,226.8541,3225.0
2023-09-06 10:20:00,235.99,235.99,235.5,235.5,800.0,226.4798,226.4798,226.0096,226.0096,800.0
2023-09-06 10:25:00,235.47,236.16,235.47,235.74,1950.0,225.9808,226.643,225.9808,226.2399,1950.0
2023-09-06 10:30:00,235.96,236.47,235.96,236.22,3097.0,226.451,226.9405,226.451,226.7005,3097.0
2023-09-06 10:35:00,236.36,236.55,236.24,236.39,8418.0,226.8349,227.0172,226.7197,226.8637,8418.0
2023-09-06 10:40:00,236.42,236.52,236.2,236.23,2230.0,226.8925,226.9885,226.6813,226.7101,2230.0
2023-09-06 10:45:00,236.16,236.49,236.11,236.26,4806.0,226.643,226.9597,226.595,226.7389,4806.0
2023-09-06 10:50:00,236.36,236.52,236.22,236.51,4333.0,226.8349,226.9885,226.7005,226.9789,4333.0
2023-09-06 10:55:00,236.5,236.65,236.36,236.48,5234.0,226.9693,227.1132,226.8349,226.9501,5234.0
2023-09-06 11:00:00,236.33,236.38,235.62,236.18,3767.0,226.8061,226.8541,226.1247,226.6622,3767.0
2023-09-06 11:05:00,235.97,236.05,235.86,235.93,2285.0,226.4606,226.5374,226.355,226.4222,2285.0
2023-09-06 11:10:00,235.81,235.87,235.35,235.51,4538.0,226.3071,226.3646,225.8656,226.0192,4538.0
2023-09-06 11:15:00,235.2,235.27,234.88,235.14,2825.0,225.7216,225.7888,225.4145,225.6641,2825.0
2023-09-06 11:20:00,234.99,234.99,234.36,234.49,1418.0,225.5201,225.5201,224.9155,225.0403,1418.0
2023-09-06 11:25:00,234.57,234.96,234.42,234.85,2800.0,225.117,225.4913,224.9731,225.3857,2800.0
2023-09-06 11:30:00,234.38,234.38,234.0,234.02,5629.0,224.9347,224.9347,224.57,224.5892,5629.0
2023-09-06 11:35:00,233.94,233.94,233.52,233.52,2279.0,224.5124,224.5124,224.1093,224.1093,2279.0
2023-09-06 11:40:00,233.55,234.0,233.54,233.93,1876.0,224.1381,224.57,224.1285,224.5028,1876.0
2023-09-06 11:45:00,233.65,233.67,233.42,233.43,2891.0,224.2341,224.2533,224.0134,224.023,2891.0
2023-09-06 11:50:00,233.61,233.77,233.51,233.51,965.0,224.1957,224.3493,224.0998,224.0998,965.0
2023-09-06 11:55:00,233.61,233.8,233.54,233.55,1110.0,224.1957,224.3781,224.1285,224.1381,1110.0
2023-09-06 12:00:00,233.55,233.78,233.55,233.78,300.0,224.1381,224.3589,224.1381,224.3589,300.0
2023-09-06 12:05:00,233.58,233.62,233.51,233.51,1350.0,224.1669,224.2053,224.0998,224.0998,1350.0
2023-09-06 12:10:00,233.5,233.65,233.49,233.65,550.0,224.0902,224.2341,224.0806,224.2341,550.0
2023-09-06 12:15:00,233.74,233.93,233.74,233.91,5773.0,224.3205,224.5028,224.3205,224.4836,5773.0
2023-09-06 12:20:00,233.94,234.04,233.61,233.61,2837.0,224.5124,224.6084,224.1957,224.1957,2837.0
2023-09-06 12:25:00,233.59,233.77,233.5,233.51,1800.0,224.1765,224.3493,224.0902,224.0998,1800.0
2023-09-06 12:30:00,233.4,233.64,233.39,233.63,2362.0,223.9942,224.2245,223.9846,224.2149,2362.0
2023-09-06 12:35:00,233.73,233.73,233.55,233.64,1137.0,224.3109,224.3109,224.1381,224.2245,1137.0
2023-09-06 12:40:00,233.64,233.83,233.55,233.55,2005.0,224.2245,224.4069,224.1381,224.1381,2005.0
2023-09-06 12:45:00,233.67,233.87,233.67,233.73,821.0,224.2533,224.4452,224.2533,224.3109,821.0
2023-09-06 12:50:00,233.78,233.78,233.51,233.68,1406.0,224.3589,224.3589,224.0998,224.2629,1406.0
2023-09-06 12:55:00,233.53,233.76,233.5,233.76,1408.0,224.1189,224.3397,224.0902,224.3397,1408.0
2023-09-06 13:00:00,233.73,234.05,233.59,234.05,2765.0,224.3109,224.618,224.1765,224.618,2765.0
2023-09-06 13:05:00,233.96,234.03,233.95,234.03,200.0,224.5316,224.5988,224.522,224.5988,200.0
2023-09-06 13:10:00,234.06,234.16,233.73,233.73,3476.0,224.6276,224.7236,224.3109,224.3109,3476.0
2023-09-06 13:15:00,233.67,234.08,233.66,234.08,4587.0,224.2533,224.6468,224.2437,224.6468,4587.0
2023-09-06 13:20:00,234.18,234.18,233.98,234.0,1067.0,224.7428,224.7428,224.5508,224.57,1067.0
2023-09-06 13:25:00,234.06,234.41,234.06,234.41,1071.0,224.6276,224.9635,224.6276,224.9635,1071.0
2023-09-06 13:30:00,234.41,234.42,234.14,234.18,2420.0,224.9635,224.9731,224.7044,224.7428,2420.0
2023-09-06 13:35:00,234.22,234.59,234.22,234.59,1784.0,224.7811,225.1362,224.7811,225.1362,1784.0
2023-09-06 13:40:00,234.53,234.53,234.25,234.33,2348.0,225.0786,225.0786,224.8099,224.8867,2348.0
2023-09-06 13:45:00,234.51,234.66,234.35,234.63,1233.0,225.0595,225.2034,224.9059,225.1746,1233.0
2023-09-06 13:50:00,234.76,234.76,234.49,234.58,1938.0,225.2994,225.2994,225.0403,225.1266,1938.0
2023-09-06 13:55:00,234.54,234.78,234.54,234.55,3759.0,225.0882,225.3186,225.0882,225.0978,3759.0
2023-09-06 14:00:00,234.62,234.66,234.48,234.59,1442.0,225.165,225.2034,225.0307,225.1362,1442.0
2023-09-06 14:05:00,234.65,235.1,234.65,235.1,3494.0,225.1938,225.6257,225.1938,225.6257,3494.0
2023-09-06 14:10:00,235.21,235.21,234.8,234.86,1848.0,225.7312,225.7312,225.3378,225.3953,1848.0
2023-09-06 14:15:00,234.9,235.14,234.86,235.14,2296.0,225.4337,225.6641,225.3953,225.6641,2296.0
2023-09-06 14:20:00,235.25,235.26,235.09,235.19,1840.0,225.7696,225.7792,225.6161,225.712,1840.0
2023-09-06 14:25:00,235.18,235.47,235.13,235.46,4417.0,225.7025,225.9808,225.6545,225.9712,4417.0
2023-09-06 14:30:00,235.47,235.89,235.39,235.89,10829.0,225.9808,226.3838,225.904,226.3838,10829.0
2023-09-06 14:35:00,235.81,235.82,235.65,235.67,2230.0,226.3071,226.3167,226.1535,226.1727,2230.0
2023-09-06 14:40:00,235.65,235.98,235.6,235.98,1932.0,226.1535,226.4702,226.1055,226.4702,1932.0
2023-09-06 14:45:00,235.92,236.15,235.89,236.13,2647.0,226.4126,226.6334,226.3838,226.6142,2647.0
2023-09-06 14:50:00,236.16,236.18,235.91,236.02,3808.0,226.643,226.6622,226.403,226.5086,3808.0
2023-09-06 14:55:00,235.96,235.98,235.78,235.87,3747.0,226.451,226.4702,226.2783,226.3646,3747.0
2023-09-06 15:00:00,235.74,235.74,235.13,235.14,3102.0,226.2399,226.2399,225.6545,225.6641,3102.0
2023-09-06 15:05:00,235.15,235.87,235.06,235.81,18313.0,225.6737,226.3646,225.5873,226.3071,18313.0
2023-09-06 15:10:00,235.67,236.0,235.67,235.91,7981.0,226.1727,226.4894,226.1727,226.403,7981.0
2023-09-06 15:15:00,235.99,236.09,235.7,235.7,7297.0,226.4798,226.5758,226.2015,226.2015,7297.0
2023-09-06 15:20:00,235.75,236.01,235.75,236.0,3788.0,226.2495,226.499,226.2495,226.4894,3788.0
2023-09-06 15:25:00,236.0,236.09,235.94,236.03,9362.0,226.4894,226.5758,226.4318,226.5182,9362.0
2023-09-06 15:30:00,236.05,236.4,236.03,236.4,9306.0,226.5374,226.8733,226.5182,226.8733,9306.0
2023-09-06 15:35:00,236.35,236.47,236.21,236.23,5983.0,226.8253,226.9405,226.6909,226.7101,5983.0
2023-09-06 15:40:00,236.26,236.43,236.25,236.39,4451.0,226.7389,226.9021,226.7293,226.8637,4451.0
2023-09-06 15:45:00,236.39,236.57,236.23,236.57,6691.0,226.8637,227.0364,226.7101,227.0364,6691.0
2023-09-06 15:50:00,236.66,236.66,235.9,235.93,14617.0,227.1228,227.1228,226.3934,226.4222,14617.0
2023-09-06 15:55:00,235.9,236.1,235.58,235.72,72116.0,226.3934,226.5854,226.0863,226.2207,72116.0
2023-09-07 09:30:00,234.09,235.5,234.09,235.5,17224.0,224.6564,226.0096,224.6564,226.0096,17224.0
2023-09-07 09:35:00,235.34,235.62,234.33,234.65,3055.0,225.856,226.1247,224.8867,225.1938,3055.0
2023-09-07 09:40:00,234.65,234.95,234.47,234.95,9148.0,225.1938,225.4817,225.0211,225.4817,9148.0
2023-09-07 09:45:00,235.09,235.09,234.0,234.0,965.0,225.6161,225.6161,224.57,224.57,965.0
2023-09-07 09:50:00,234.13,234.19,233.44,233.81,3454.0,224.6948,224.7523,224.0326,224.3877,3454.0
2023-09-07 09:55:00,233.99,233.99,233.14,233.22,3300.0,224.5604,224.5604,223.7447,223.8214,3300.0
2023-09-07 10:00:00,233.02,233.02,232.21,232.21,1758.0,223.6295,223.6295,222.8521,222.8521,1758.0
2023-09-07 10:05:00,232.49,232.5,231.91,232.04,3062.0,223.1209,223.1305,222.5642,222.689,3062.0
2023-09-07 10:10:00,231.96,232.0,231.29,231.4,2245.0,222.6122,222.6506,221.9692,222.0748,2245.0
2023-09-07 10:15:00,231.49,231.62,231.25,231.45,3300.0,222.1612,222.2859,221.9308,222.1228,3300.0
2023-09-07 10:20:00,231.53,231.8,231.5,231.72,2025.0,222.1995,222.4587,222.1708,222.3819,2025.0
2023-09-07 10:25:00,231.61,231.82,231.56,231.72,1100.0,222.2763,222.4779,222.2283,222.3819,1100.0
2023-09-07 10:30:00,231.86,231.97,231.45,231.5,3587.0,222.5162,222.6218,222.1228,222.1708,3587.0
2023-09-07 10:35:00,231.58,231.64,231.19,231.63,6320.0,222.2475,222.3051,221.8732,222.2955,6320.0
2023-09-07 10:40:00,231.5,231.96,231.5,231.8,2900.0,222.1708,222.6122,222.1708,222.4587,2900.0
2023-09-07 10:45:00,231.78,231.8,231.45,231.53,1300.0,222.4395,222.4587,222.1228,222.1995,1300.0
2023-09-07 10:50:00,231.55,231.82,231.49,231.54,2722.0,222.2187,222.4779,222.1612,222.2091,2722.0
2023-09-07 10:55:00,231.54,231.81,231.53,231.7,2609.0,222.2091,222.4683,222.1995,222.3627,2609.0
2023-09-07 11:00:00,231.81,231.83,231.62,231.62,1239.0,222.4683,222.4875,222.2859,222.2859,1239.0
2023-09-07 11:05:00,231.71,231.85,231.24,231.85,6420.0,222.3723,222.5066,221.9212,222.5066,6420.0
2023-09-07 11:10:00,231.84,231.84,231.68,231.71,1000.0,222.4971,222.4971,222.3435,222.3723,1000.0
2023-09-07 11:15:00,231.79,231.88,231.5,231.88,2723.0,222.4491,222.5354,222.1708,222.5354,2723.0
2023-09-07 11:20:00,231.88,232.59,231.88,232.56,5826.0,222.5354,223.2168,222.5354,223.188,5826.0
2023-09-07 11:25:00,232.63,232.69,232.03,232.12,3053.0,223.2552,223.3128,222.6794,222.7658,3053.0
2023-09-07 11:30:00,232.2,232.75,232.19,232.72,2752.0,222.8425,223.3704,222.8329,223.3416,2752.0
2023-09-07 11:35:00,232.82,233.09,232.79,233.03,1865.0,223.4376,223.6967,223.4088,223.6391,1865.0
2023-09-07 11:40:00,232.88,232.88,232.71,232.72,500.0,223.4951,223.4951,223.332,223.3416,500.0
2023-09-07 11:45:00,232.6,232.68,232.39,232.55,2508.0,223.2264,223.3032,223.0249,223.1784,2508.0
2023-09-07 11:50:00,232.54,232.58,232.34,232.52,1500.0,223.1688,223.2072,222.9769,223.1496,1500.0
2023-09-07 11:55:00,232.44,232.87,232.44,232.78,2573.0,223.0729,223.4855,223.0729,223.3992,2573.0
2023-09-07 12:00:00,232.78,233.1,232.77,233.09,800.0,223.3992,223.7063,223.3896,223.6967,800.0
2023-09-07 12:05:00,232.94,233.26,232.94,233.15,1340.0,223.5527,223.8598,223.5527,223.7543,1340.0
2023-09-07 12:10:00,233.16,233.16,233.01,233.09,800.0,223.7639,223.7639,223.6199,223.6967,800.0
2023-09-07 12:15:00,233.18,233.24,233.18,233.24,811.0,223.783,223.8406,223.783,223.8406,811.0
2023-09-07 12:20:00,233.24,233.34,233.04,233.29,2245.0,223.8406,223.9366,223.6487,223.8886,2245.0
2023-09-07 12:25:00,233.28,233.43,233.13,233.13,1610.0,223.879,224.023,223.7351,223.7351,1610.0
2023-09-07 12:30:00,233.24,233.3,233.2,233.27,732.0,223.8406,223.8982,223.8022,223.8694,732.0
2023-09-07 12:35:00,233.26,233.4,233.26,233.4,2020.0,223.8598,223.9942,223.8598,223.9942,2020.0
2023-09-07 12:40:00,233.4,233.4,232.8,232.84,3045.0,223.9942,223.9942,223.4184,223.4568,3045.0
2023-09-07 12:45:00,232.8,232.88,232.71,232.77,2200.0,223.4184,223.4951,223.332,223.3896,2200.0
2023-09-07 12:50:00,232.79,232.93,232.7,232.89,2000.0,223.4088,223.5431,223.3224,223.5047,2000.0
2023-09-07 12:55:00,232.93,233.06,232.89,232.98,3248.0,223.5431,223.6679,223.5047,223.5911,3248.0
2023-09-07 13:00:00,233.04,233.35,233.04,233.13,1418.0,223.6487,223.9462,223.6487,223.7351,1418.0
2023-09-07 13:05:00,233.13,233.31,232.93,233.1,1933.0,223.7351,223.9078,223.5431,223.7063,1933.0
2023-09-07 13:10:00,233.1,233.1,232.85,232.95,1116.0,223.7063,223.7063,223.4663,223.5623,1116.0
2023-09-07 13:15:00,232.94,233.18,232.94,233.1,2348.0,223.5527,223.783,223.5527,223.7063,2348.0
2023-09-07 13:20:00,233.15,233.27,233.07,233.08,1354.0,223.7543,223.8694,223.6775,223.6871,1354.0
2023-09-07 13:25:00,233.17,233.29,233.09,233.29,2681.0,223.7735,223.8886,223.6967,223.8886,2681.0
2023-09-07 13:30:00,233.34,233.35,233.22,233.3,487.0,223.9366,223.9462,223.8214,223.8982,487.0
2023-09-07 13:35:00,233.27,233.34,233.16,233.19,2259.0,223.8694,223.9366,223.7639,223.7926,2259.0
2023-09-07 13:40:00,233.22,233.42,233.16,233.39,1704.0,223.8214,224.0134,223.7639,223.9846,1704.0
2023-09-07 13:45:00,233.34,233.45,233.11,233.13,1603.0,223.9366,224.0422,223.7159,223.7351,1603.0
2023-09-07 13:50:00,233.15,233.24,233.05,233.14,1032.0,223.7543,223.8406,223.6583,223.7447,1032.0
2023-09-07 13:55:00,233.24,233.24,233.07,233.08,3532.0,223.8406,223.8406,223.6775,223.6871,3532.0
2023-09-07 14:00:00,233.15,233.41,233.15,233.36,1776.0,223.7543,224.0038,223.7543,223.9558,1776.0
2023-09-07 14:05:00,233.28,233.4,233.03,233.04,1728.0,223.879,223.9942,223.6391,223.6487,1728.0
2023-09-07 14:10:00,233.12,233.31,233.05,233.05,4660.0,223.7255,223.9078,223.6583,223.6583,4660.0
2023-09-07 14:15:00,233.13,233.13,232.91,232.95,1600.0,223.7351,223.7351,223.5239,223.5623,1600.0
2023-09-07 14:20:00,232.9,233.05,232.89,232.96,1604.0,223.5143,223.6583,223.5047,223.5719,1604.0
2023-09-07 14:25:00,233.07,233.11,232.86,232.92,2224.0,223.6775,223.7159,223.4759,223.5335,2224.0
2023-09-07 14:30:00,232.8,232.81,232.56,232.81,2302.0,223.4184,223.428,223.188,223.428,2302.0
2023-09-07 14:35:00,232.83,232.9,232.69,232.77,2403.0,223.4472,223.5143,223.3128,223.3896,2403.0
2023-09-07 14:40:00,232.8,232.92,232.73,232.8,1618.0,223.4184,223.5335,223.3512,223.4184,1618.0
2023-09-07 14:45:00,232.78,232.92,232.78,232.92,2100.0,223.3992,223.5335,223.3992,223.5335,2100.0
2023-09-07 14:50:00,232.95,232.97,232.85,232.88,1951.0,223.5623,223.5815,223.4663,223.4951,1951.0
2023-09-07 14:55:00,232.88,232.99,232.8,232.97,2901.0,223.4951,223.6007,223.4184,223.5815,2901.0
2023-09-07 15:00:00,233.02,233.06,232.87,232.92,1401.0,223.6295,223.6679,223.4855,223.5335,1401.0
2023-09-07 15:05:00,232.92,232.95,232.81,232.86,3310.0,223.5335,223.5623,223.428,223.4759,3310.0
2023-09-07 15:10:00,232.92,233.05,232.88,232.98,2987.0,223.5335,223.6583,223.4951,223.5911,2987.0
2023-09-07 15:15:00,232.98,233.16,232.98,233.15,2376.0,223.5911,223.7639,223.5911,223.7543,2376.0
2023-09-07 15:20:00,233.19,233.31,233.17,233.18,3990.0,223.7926,223.9078,223.7735,223.783,3990.0
2023-09-07 15:25:00,233.17,233.17,233.03,233.09,3306.0,223.7735,223.7735,223.6391,223.6967,3306.0
2023-09-07 15:30:00,233.08,233.14,232.94,233.02,4332.0,223.6871,223.7447,223.5527,223.6295,4332.0
2023-09-07 15:35:00,232.97,233.01,232.73,232.78,5334.0,223.5815,223.6199,223.3512,223.3992,5334.0
2023-09-07 15:40:00,232.73,232.82,232.48,232.81,5691.0,223.3512,223.4376,223.1113,223.428,5691.0
2023-09-07 15:45:00,232.82,233.11,232.62,233.08,10012.0,223.4376,223.7159,223.2456,223.6871,10012.0
2023-09-07 15:50:00,233.12,233.32,232.73,232.82,24786.0,223.7255,223.9174,223.3512,223.4376,24786.0
2023-09-07 15:55:00,232.87,232.87,232.46,232.52,63319.0,223.4855,223.4855,223.0921,223.1496,63319.0
2023-09-08 09:30:00,232.43,232.88,231.68,232.88,8676.0,223.0633,223.4951,222.3435,223.4951,8676.0
2023-09-08 09:35:00,233.26,233.26,232.33,232.33,2808.0,223.8598,223.8598,222.9673,222.9673,2808.0
2023-09-08 09:40:00,232.24,232.24,232.24,232.24,100.0,222.8809,222.8809,222.8809,222.8809,100.0
2023-09-08 09:45:00,232.51,232.9,232.4,232.9,917.0,223.14,223.5143,223.0345,223.5143,917.0
2023-09-08 09:50:00,232.75,232.87,232.44,232.44,2983.0,223.3704,223.4855,223.0729,223.0729,2983.0
2023-09-08 09:55:00,232.5,233.48,232.5,233.32,1800.0,223.1305,224.071,223.1305,223.9174,1800.0
2023-09-08 10:00:00,233.41,233.6,232.6,233.6,4664.0,224.0038,224.1861,223.2264,224.1861,4664.0
2023-09-08 10:05:00,233.75,233.75,233.72,233.72,500.0,224.3301,224.3301,224.3013,224.3013,500.0
2023-09-08 10:10:00,233.74,233.99,233.74,233.99,700.0,224.3205,224.5604,224.3205,224.5604,700.0
2023-09-08 10:15:00,234.12,234.31,234.11,234.31,1300.0,224.6852,224.8675,224.6756,224.8675,1300.0
2023-09-08 10:20:00,234.31,234.56,234.18,234.45,1518.0,224.8675,225.1074,224.7428,225.0019,1518.0
2023-09-08 10:25:00,234.49,235.02,234.49,234.94,1807.0,225.0403,225.5489,225.0403,225.4721,1807.0
2023-09-08 10:30:00,234.9,235.37,234.9,235.37,4324.0,225.4337,225.8848,225.4337,225.8848,4324.0
2023-09-08 10:35:00,235.41,235.79,235.41,235.77,2222.0,225.9232,226.2879,225.9232,226.2687,2222.0
2023-09-08 10:40:00,235.87,236.03,235.8,235.98,2202.0,226.3646,226.5182,226.2975,226.4702,2202.0
2023-09-08 10:45:00,235.9,235.96,235.64,235.72,4623.0,226.3934,226.451,226.1439,226.2207,4623.0
2023-09-08 10:50:00,235.71,236.09,235.71,236.09,4238.0,226.2111,226.5758,226.2111,226.5758,4238.0
2023-09-08 10:55:00,235.83,235.95,235.17,235.18,1796.0,226.3263,226.4414,225.6929,225.7025,1796.0
2023-09-08 11:00:00,235.31,235.31,234.94,235.06,966.0,225.8272,225.8272,225.4721,225.5873,966.0
2023-09-08 11:05:00,235.1,235.1,234.87,234.91,800.0,225.6257,225.6257,225.4049,225.4433,800.0
2023-09-08 11:10:00,234.87,235.63,234.86,235.63,2274.0,225.4049,226.1343,225.3953,226.1343,2274.0
2023-09-08 11:15:00,235.67,235.67,235.25,235.25,2937.0,226.1727,226.1727,225.7696,225.7696,2937.0
2023-09-08 11:20:00,235.14,235.14,234.84,234.84,744.0,225.6641,225.6641,225.3762,225.3762,744.0
2023-09-08 11:25:00,234.72,235.05,234.63,234.63,1939.0,225.261,225.5777,225.1746,225.1746,1939.0
2023-09-08 11:30:00,234.74,234.83,234.61,234.83,1454.0,225.2802,225.3666,225.1554,225.3666,1454.0
2023-09-08 11:35:00,234.81,234.94,234.81,234.82,894.0,225.3474,225.4721,225.3474,225.357,894.0
2023-09-08 11:40:00,234.95,235.04,234.71,234.9,3594.0,225.4817,225.5681,225.2514,225.4337,3594.0
2023-09-08 11:45:00,234.82,234.82,234.64,234.64,1143.0,225.357,225.357,225.1842,225.1842,1143.0
2023-09-08 11:50:00,234.76,234.85,234.59,234.85,1519.0,225.2994,225.3857,225.1362,225.3857,1519.0
2023-09-08 11:55:00,234.91,234.95,234.63,234.63,1648.0,225.4433,225.4817,225.1746,225.1746,1648.0
2023-09-08 12:00:00,234.68,234.87,234.62,234.87,1450.0,225.2226,225.4049,225.165,225.4049,1450.0
2023-09-08 12:05:00,235.0,235.04,234.79,234.79,1722.0,225.5297,225.5681,225.3282,225.3282,1722.0
2023-09-08 12:10:00,234.88,235.1,234.88,235.04,2486.0,225.4145,225.6257,225.4145,225.5681,2486.0
2023-09-08 12:15:00,235.05,235.25,235.04,235.06,3328.0,225.5777,225.7696,225.5681,225.5873,3328.0
2023-09-08 12:20:00,235.14,235.36,235.04,235.27,2384.0,225.6641,225.8752,225.5681,225.7888,2384.0
2023-09-08 12:25:00,235.24,235.24,235.16,235.2,974.0,225.76,225.76,225.6833,225.7216,974.0
2023-09-08 12:30:00,235.28,235.29,234.88,235.07,2851.0,225.7984,225.808,225.4145,225.5969,2851.0
2023-09-08 12:35:00,235.06,235.22,235.06,235.07,900.0,225.5873,225.7408,225.5873,225.5969,900.0
2023-09-08 12:40:00,235.09,235.29,235.04,235.29,1234.0,225.6161,225.808,225.5681,225.808,1234.0
2023-09-08 12:45:00,235.37,235.37,235.15,235.19,2018.0,225.8848,225.8848,225.6737,225.712,2018.0
2023-09-08 12:50:00,235.22,235.45,235.22,235.36,6667.0,225.7408,225.9616,225.7408,225.8752,6667.0
2023-09-08 12:55:00,235.2,235.35,235.15,235.25,400.0,225.7216,225.8656,225.6737,225.7696,400.0
2023-09-08 13:00:00,235.22,235.32,235.1,235.22,3241.0,225.7408,225.8368,225.6257,225.7408,3241.0
2023-09-08 13:05:00,235.17,235.17,235.02,235.15,1574.0,225.6929,225.6929,225.5489,225.6737,1574.0
2023-09-08 13:10:00,234.99,235.35,234.99,235.34,2291.0,225.5201,225.8656,225.5201,225.856,2291.0
2023-09-08 13:15:00,235.39,235.71,235.27,235.61,2281.0,225.904,226.2111,225.7888,226.1151,2281.0
2023-09-08 13:20:00,235.65,235.68,235.47,235.47,1759.0,226.1535,226.1823,225.9808,225.9808,1759.0
2023-09-08 13:25:00,235.46,235.46,235.32,235.45,800.0,225.9712,225.9712,225.8368,225.9616,800.0
2023-09-08 13:30:00,235.34,235.36,235.27,235.29,602.0,225.856,225.8752,225.7888,225.808,602.0
2023-09-08 13:35:00,235.24,235.3,234.98,235.03,3073.0,225.76,225.8176,225.5105,225.5585,3073.0
2023-09-08 13:40:00,234.89,234.89,234.83,234.83,300.0,225.4241,225.4241,225.3666,225.3666,300.0
2023-09-08 13:45:00,234.91,234.91,234.89,234.89,200.0,225.4433,225.4433,225.4241,225.4241,200.0
2023-09-08 13:50:00,234.78,234.95,234.71,234.71,1800.0,225.3186,225.4817,225.2514,225.2514,1800.0
2023-09-08 13:55:00,234.78,235.01,234.78,235.01,1551.0,225.3186,225.5393,225.3186,225.5393,1551.0
2023-09-08 14:00:00,235.13,235.13,234.98,234.98,1211.0,225.6545,225.6545,225.5105,225.5105,1211.0
2023-09-08 14:05:00,235.02,235.03,235.02,235.03,544.0,225.5489,225.5585,225.5489,225.5585,544.0
2023-09-08 14:10:00,235.09,235.11,234.79,234.84,3066.0,225.6161,225.6353,225.3282,225.3762,3066.0
2023-09-08 14:15:00,234.79,234.79,234.69,234.79,1597.0,225.3282,225.3282,225.2322,225.3282,1597.0
2023-09-08 14:20:00,234.78,234.9,234.59,234.59,5059.0,225.3186,225.4337,225.1362,225.1362,5059.0
2023-09-08 14:25:00,234.61,234.62,234.49,234.52,620.0,225.1554,225.165,225.0403,225.069,620.0
2023-09-08 14:30:00,234.47,234.49,234.34,234.46,1962.0,225.0211,225.0403,224.8963,225.0115,1962.0
2023-09-08 14:35:00,234.5,234.65,234.43,234.44,1539.0,225.0499,225.1938,224.9827,224.9923,1539.0
2023-09-08 14:40:00,234.31,234.68,234.31,234.62,1401.0,224.8675,225.2226,224.8675,225.165,1401.0
2023-09-08 14:45:00,234.55,234.85,234.55,234.85,2313.0,225.0978,225.3857,225.0978,225.3857,2313.0
2023-09-08 14:50:00,234.87,234.97,234.87,234.92,1428.0,225.4049,225.5009,225.4049,225.4529,1428.0
2023-09-08 14:55:00,234.83,234.92,234.71,234.89,2128.0,225.3666,225.4529,225.2514,225.4241,2128.0
2023-09-08 15:00:00,234.87,234.87,234.68,234.69,2370.0,225.4049,225.4049,225.2226,225.2322,2370.0
2023-09-08 15:05:00,234.76,234.95,234.76,234.91,2258.0,225.2994,225.4817,225.2994,225.4433,2258.0
2023-09-08 15:10:00,234.92,234.93,234.8,234.91,1568.0,225.4529,225.4625,225.3378,225.4433,1568.0
2023-09-08 15:15:00,234.8,235.0,234.8,234.94,2120.0,225.3378,225.5297,225.3378,225.4721,2120.0
2023-09-08 15:20:00,234.89,234.95,234.66,234.69,8049.0,225.4241,225.4817,225.2034,225.2322,8049.0
2023-09-08 15:25:00,234.59,234.74,234.49,234.58,1909.0,225.1362,225.2802,225.0403,225.1266,1909.0
2023-09-08 15:30:00,234.64,234.96,234.64,234.96,2119.0,225.1842,225.4913,225.1842,225.4913,2119.0
2023-09-08 15:35:00,234.99,235.07,234.92,235.04,4083.0,225.5201,225.5969,225.4529,225.5681,4083.0
2023-09-08 15:40:00,235.07,235.36,235.03,235.36,3897.0,225.5969,225.8752,225.5585,225.8752,3897.0
2023-09-08 15:45:00,235.38,235.49,235.21,235.23,7963.0,225.8944,226.0,225.7312,225.7504,7963.0
2023-09-08 15:50:00,235.21,235.66,235.01,235.49,27958.0,225.7312,226.1631,225.5393,226.0,27958.0
2023-09-08 15:55:00,235.55,235.55,234.79,234.85,56347.0,226.0575,226.0575,225.3282,225.3857,56347.0
2023-09-11 09:30:00,236.45,236.64,236.45,236.61,8023.0,226.9213,227.1036,226.9213,227.0748,8023.0
2023-09-11 09:35:00,236.59,236.83,236.12,236.34,2191.0,227.0556,227.286,226.6046,226.8157,2191.0
2023-09-11 09:40:00,236.5,236.51,236.0,236.1,1204.0,226.9693,226.9789,226.4894,226.5854,1204.0
2023-09-11 09:45:00,236.22,236.22,235.8,235.97,1016.0,226.7005,226.7005,226.2975,226.4606,1016.0
2023-09-11 09:50:00,235.96,236.06,235.86,236.06,800.0,226.451,226.547,226.355,226.547,800.0
2023-09-11 09:55:00,236.14,236.24,235.93,235.93,1185.0,226.6238,226.7197,226.4222,226.4222,1185.0
2023-09-11 10:00:00,235.91,235.91,235.5,235.6,2166.0,226.403,226.403,226.0096,226.1055,2166.0
2023-09-11 10:05:00,235.43,235.68,235.31,235.63,2632.0,225.9424,226.1823,225.8272,226.1343,2632.0
2023-09-11 10:10:00,235.74,235.88,235.6,235.6,757.0,226.2399,226.3742,226.1055,226.1055,757.0
2023-09-11 10:15:00,235.89,236.25,235.89,236.25,2989.0,226.3838,226.7293,226.3838,226.7293,2989.0
2023-09-11 10:20:00,236.22,236.22,235.77,235.89,1322.0,226.7005,226.7005,226.2687,226.3838,1322.0
2023-09-11 10:25:00,235.83,236.27,235.83,236.01,1862.0,226.3263,226.7485,226.3263,226.499,1862.0
2023-09-11 10:30:00,236.11,236.13,235.39,235.39,2262.0,226.595,226.6142,225.904,225.904,2262.0
2023-09-11 10:35:00,235.53,235.68,235.45,235.65,3031.0,226.0383,226.1823,225.9616,226.1535,3031.0
2023-09-11 10:40:00,235.64,236.06,235.64,235.94,956.0,226.1439,226.547,226.1439,226.4318,956.0
2023-09-11 10:45:00,235.9,235.92,235.62,235.71,1174.0,226.3934,226.4126,226.1247,226.2111,1174.0
2023-09-11 10:50:00,235.69,235.72,235.56,235.57,1640.0,226.1919,226.2207,226.0671,226.0767,1640.0
2023-09-11 10:55:00,235.6,235.75,235.2,235.36,1718.0,226.1055,226.2495,225.7216,225.8752,1718.0
2023-09-11 11:00:00,235.2,235.2,234.64,234.89,1933.0,225.7216,225.7216,225.1842,225.4241,1933.0
2023-09-11 11:05:00,234.7,234.78,234.57,234.65,1042.0,225.2418,225.3186,225.117,225.1938,1042.0
2023-09-11 11:10:00,234.53,234.57,234.39,234.48,1900.0,225.0786,225.117,224.9443,225.0307,1900.0
2023-09-11 11:15:00,234.4,234.4,234.28,234.35,1100.0,224.9539,224.9539,224.8387,224.9059,1100.0
2023-09-11 11:20:00,234.16,234.32,234.07,234.13,1401.0,224.7236,224.8771,224.6372,224.6948,1401.0
2023-09-11 11:25:00,234.19,234.46,234.05,234.05,4178.0,224.7523,225.0115,224.618,224.618,4178.0
2023-09-11 11:30:00,233.98,234.15,233.94,233.94,1010.0,224.5508,224.714,224.5124,224.5124,1010.0
2023-09-11 11:35:00,233.87,234.01,233.85,233.85,900.0,224.4452,224.5796,224.426,224.426,900.0
2023-09-11 11:40:00,233.86,233.89,233.67,233.75,1300.0,224.4356,224.4644,224.2533,224.3301,1300.0
2023-09-11 11:45:00,233.77,234.12,233.66,234.12,1263.0,224.3493,224.6852,224.2437,224.6852,1263.0
2023-09-11 11:50:00,234.03,234.12,233.93,234.12,1424.0,224.5988,224.6852,224.5028,224.6852,1424.0
2023-09-11 11:55:00,234.05,234.12,233.92,234.12,800.0,224.618,224.6852,224.4932,224.6852,800.0
2023-09-11 12:00:00,234.03,234.15,233.84,233.84,1335.0,224.5988,224.714,224.4165,224.4165,1335.0
2023-09-11 12:05:00,234.02,234.35,233.96,234.35,1500.0,224.5892,224.9059,224.5316,224.9059,1500.0
2023-09-11 12:10:00,234.31,234.31,233.95,234.16,3195.0,224.8675,224.8675,224.522,224.7236,3195.0
2023-09-11 12:15:00,234.16,234.49,234.16,234.42,1416.0,224.7236,225.0403,224.7236,224.9731,1416.0
2023-09-11 12:20:00,234.51,234.84,234.51,234.73,2542.0,225.0595,225.3762,225.0595,225.2706,2542.0
2023-09-11 12:25:00,234.77,234.77,234.61,234.74,1818.0,225.309,225.309,225.1554,225.2802,1818.0
2023-09-11 12:30:00,234.78,234.92,234.72,234.9,957.0,225.3186,225.4529,225.261,225.4337,957.0
2023-09-11 12:35:00,234.82,234.83,234.76,234.77,722.0,225.357,225.3666,225.2994,225.309,722.0
2023-09-11 12:40:00,234.8,234.93,234.79,234.88,1268.0,225.3378,225.4625,225.3282,225.4145,1268.0
2023-09-11 12:45:00,234.88,234.94,234.86,234.86,1355.0,225.4145,225.4721,225.3953,225.3953,1355.0
2023-09-11 12:50:00,234.81,235.1,234.8,235.0,2753.0,225.3474,225.6257,225.3378,225.5297,2753.0
2023-09-11 12:55:00,235.11,235.67,235.02,235.52,4700.0,225.6353,226.1727,225.5489,226.0287,4700.0
2023-09-11 13:00:00,235.39,235.39,234.76,234.95,4153.0,225.904,225.904,225.2994,225.4817,4153.0
2023-09-11 13:05:00,234.67,234.78,234.67,234.78,300.0,225.213,225.3186,225.213,225.3186,300.0
2023-09-11 13:10:00,234.7,234.76,234.7,234.75,442.0,225.2418,225.2994,225.2418,225.2898,442.0
2023-09-11 13:15:00,234.75,234.99,234.74,234.99,2093.0,225.2898,225.5201,225.2802,225.5201,2093.0
2023-09-11 13:20:00,234.95,235.3,234.94,235.3,3007.0,225.4817,225.8176,225.4721,225.8176,3007.0
2023-09-11 13:25:00,235.13,235.34,235.08,235.16,1653.0,225.6545,225.856,225.6065,225.6833,1653.0
2023-09-11 13:30:00,235.09,235.17,235.05,235.09,1510.0,225.6161,225.6929,225.5777,225.6161,1510.0
2023-09-11 13:35:00,234.99,235.0,234.89,234.89,1000.0,225.5201,225.5297,225.4241,225.4241,1000.0
2023-09-11 13:40:00,234.86,234.96,234.68,234.91,2672.0,225.3953,225.4913,225.2226,225.4433,2672.0
2023-09-11 13:45:00,234.76,234.8,234.65,234.73,2046.0,225.2994,225.3378,225.1938,225.2706,2046.0
2023-09-11 13:50:00,234.71,234.79,234.51,234.51,803.0,225.2514,225.3282,225.0595,225.0595,803.0
2023-09-11 13:55:00,234.58,234.67,234.52,234.65,1695.0,225.1266,225.213,225.069,225.1938,1695.0
2023-09-11 14:00:00,234.66,234.7,234.57,234.59,1604.0,225.2034,225.2418,225.117,225.1362,1604.0
2023-09-11 14:05:00,234.56,234.71,234.5,234.59,1944.0,225.1074,225.2514,225.0499,225.1362,1944.0
2023-09-11 14:10:00,234.64,234.7,234.63,234.68,1306.0,225.1842,225.2418,225.1746,225.2226,1306.0
2023-09-11 14:15:00,234.73,234.73,234.61,234.7,1100.0,225.2706,225.2706,225.1554,225.2418,1100.0
2023-09-11 14:20:00,234.61,234.69,234.61,234.65,534.0,225.1554,225.2322,225.1554,225.1938,534.0
2023-09-11 14:25:00,234.67,234.67,234.54,234.54,1211.0,225.213,225.213,225.0882,225.0882,1211.0
2023-09-11 14:30:00,234.58,234.63,234.54,234.54,2019.0,225.1266,225.1746,225.0882,225.0882,2019.0
2023-09-11 14:35:00,234.61,234.61,234.43,234.43,643.0,225.1554,225.1554,224.9827,224.9827,643.0
2023-09-11 14:40:00,234.48,234.53,234.39,234.39,600.0,225.0307,225.0786,224.9443,224.9443,600.0
2023-09-11 14:45:00,234.45,234.53,234.26,234.31,1110.0,225.0019,225.0786,224.8195,224.8675,1110.0
2023-09-11 14:50:00,234.28,234.28,234.13,234.13,600.0,224.8387,224.8387,224.6948,224.6948,600.0
2023-09-11 14:55:00,234.11,234.11,233.99,233.99,4237.0,224.6756,224.6756,224.5604,224.5604,4237.0
2023-09-11 15:00:00,233.94,233.94,233.53,233.55,1301.0,224.5124,224.5124,224.1189,224.1381,1301.0
2023-09-11 15:05:00,233.64,234.15,233.62,234.13,4051.0,224.2245,224.714,224.2053,224.6948,4051.0
2023-09-11 15:10:00,234.12,234.19,234.02,234.19,1754.0,224.6852,224.7523,224.5892,224.7523,1754.0
2023-09-11 15:15:00,234.12,234.12,233.97,234.06,600.0,224.6852,224.6852,224.5412,224.6276,600.0
2023-09-11 15:20:00,234.05,234.12,233.96,234.06,3585.0,224.618,224.6852,224.5316,224.6276,3585.0
2023-09-11 15:25:00,234.12,234.44,233.99,234.0,12718.0,224.6852,224.9923,224.5604,224.57,12718.0
2023-09-11 15:30:00,234.09,234.17,234.03,234.16,2827.0,224.6564,224.7332,224.5988,224.7236,2827.0
2023-09-11 15:35:00,234.14,234.21,233.87,233.92,3949.0,224.7044,224.7715,224.4452,224.4932,3949.0
2023-09-11 15:40:00,233.88,233.92,233.69,233.72,4649.0,224.4548,224.4932,224.2725,224.3013,4649.0
2023-09-11 15:45:00,233.72,233.88,233.45,233.85,10762.0,224.3013,224.4548,224.0422,224.426,10762.0
2023-09-11 15:50:00,233.83,233.84,233.48,233.51,16857.0,224.4069,224.4165,224.071,224.0998,16857.0
2023-09-11 15:55:00,233.56,233.77,233.4,233.61,59240.0,224.1477,224.3493,223.9942,224.1957,59240.0
2023-09-12 09:30:00,232.91,232.91,232.73,232.73,6155.0,223.5239,223.5239,223.3512,223.3512,6155.0
2023-09-12 09:35:00,233.45,234.85,233.45,234.84,1700.0,224.0422,225.3857,224.0422,225.3762,1700.0
2023-09-12 09:40:00,235.24,235.31,234.99,235.31,2594.0,225.76,225.8272,225.5201,225.8272,2594.0
2023-09-12 09:45:00,235.67,235.98,235.6,235.6,882.0,226.1727,226.4702,226.1055,226.1055,882.0
2023-09-12 09:50:00,235.57,235.64,235.34,235.34,1399.0,226.0767,226.1439,225.856,225.856,1399.0
2023-09-12 09:55:00,235.46,235.78,235.33,235.62,1913.0,225.9712,226.2783,225.8464,226.1247,1913.0
2023-09-12 10:00:00,235.84,236.21,235.68,236.0,1827.0,226.3359,226.6909,226.1823,226.4894,1827.0
2023-09-12 10:05:00,236.45,236.45,235.55,235.94,4987.0,226.9213,226.9213,226.0575,226.4318,4987.0
2023-09-12 10:10:00,235.81,236.27,235.81,236.27,926.0,226.3071,226.7485,226.3071,226.7485,926.0
2023-09-12 10:15:00,236.42,236.49,236.07,236.2,8047.0,226.8925,226.9597,226.5566,226.6813,8047.0
2023-09-12 10:20:00,236.3,236.41,236.19,236.27,4012.0,226.7773,226.8829,226.6717,226.7485,4012.0
2023-09-12 10:25:00,236.7,236.84,236.54,236.79,2411.0,227.1612,227.2956,227.0076,227.2476,2411.0
2023-09-12 10:30:00,236.52,236.67,235.93,235.94,10649.0,226.9885,227.1324,226.4222,226.4318,10649.0
2023-09-12 10:35:00,235.94,236.23,235.93,236.04,3354.0,226.4318,226.7101,226.4222,226.5278,3354.0
2023-09-12 10:40:00,236.04,236.22,235.93,236.22,2581.0,226.5278,226.7005,226.4222,226.7005,2581.0
2023-09-12 10:45:00,236.14,236.2,235.7,235.71,4139.0,226.6238,226.6813,226.2015,226.2111,4139.0
2023-09-12 10:50:00,235.56,235.57,235.2,235.31,2846.0,226.0671,226.0767,225.7216,225.8272,2846.0
2023-09-12 10:55:00,235.29,235.29,234.86,234.89,1137.0,225.808,225.808,225.3953,225.4241,1137.0
2023-09-12 11:00:00,234.96,235.32,234.9,235.28,3414.0,225.4913,225.8368,225.4337,225.7984,3414.0
2023-09-12 11:05:00,235.47,235.53,235.13,235.14,955.0,225.9808,226.0383,225.6545,225.6641,955.0
2023-09-12 11:10:00,235.15,235.3,235.14,235.3,300.0,225.6737,225.8176,225.6641,225.8176,300.0
2023-09-12 11:15:00,235.17,235.49,235.17,235.49,1100.0,225.6929,226.0,225.6929,226.0,1100.0
2023-09-12 11:20:00,235.49,235.72,235.49,235.68,2526.0,226.0,226.2207,226.0,226.1823,2526.0
2023-09-12 11:25:00,235.81,236.05,235.69,236.03,3298.0,226.3071,226.5374,226.1919,226.5182,3298.0
2023-09-12 11:30:00,235.91,236.77,235.86,236.18,12400.0,226.403,227.2284,226.355,226.6622,12400.0
2023-09-12 11:35:00,236.31,236.32,236.1,236.29,2326.0,226.7869,226.7965,226.5854,226.7677,2326.0
2023-09-12 11:40:00,236.37,236.39,235.93,235.94,2278.0,226.8445,226.8637,226.4222,226.4318,2278.0
2023-09-12 11:45:00,235.81,236.16,235.81,236.16,1005.0,226.3071,226.643,226.3071,226.643,1005.0
2023-09-12 11:50:00,236.11,236.53,236.11,236.2,1201.0,226.595,226.998,226.595,226.6813,1201.0
2023-09-12 11:55:00,236.37,236.39,236.17,236.23,6389.0,226.8445,226.8637,226.6526,226.7101,6389.0
2023-09-12 12:00:00,236.34,236.45,236.24,236.38,1441.0,226.8157,226.9213,226.7197,226.8541,1441.0
2023-09-12 12:05:00,236.33,236.45,236.22,236.38,922.0,226.8061,226.9213,226.7005,226.8541,922.0
2023-09-12 12:10:00,236.48,236.48,236.21,236.29,1325.0,226.9501,226.9501,226.6909,226.7677,1325.0
2023-09-12 12:15:00,236.27,236.42,236.16,236.16,1620.0,226.7485,226.8925,226.643,226.643,1620.0
2023-09-12 12:20:00,236.29,236.29,236.17,236.26,3168.0,226.7677,226.7677,226.6526,226.7389,3168.0
2023-09-12 12:25:00,236.14,236.15,235.98,236.06,2921.0,226.6238,226.6334,226.4702,226.547,2921.0
2023-09-12 12:30:00,236.02,236.06,235.81,235.82,3024.0,226.5086,226.547,226.3071,226.3167,3024.0
2023-09-12 12:35:00,235.9,235.92,235.76,235.76,1668.0,226.3934,226.4126,226.2591,226.2591,1668.0
2023-09-12 12:40:00,235.77,235.95,235.76,235.8,1672.0,226.2687,226.4414,226.2591,226.2975,1672.0
2023-09-12 12:45:00,235.83,235.83,235.78,235.83,400.0,226.3263,226.3263,226.2783,226.3263,400.0
2023-09-12 12:50:00,235.8,235.8,235.72,235.76,1702.0,226.2975,226.2975,226.2207,226.2591,1702.0
2023-09-12 12:55:00,235.67,235.67,235.54,235.66,888.0,226.1727,226.1727,226.0479,226.1631,888.0
2023-09-12 13:00:00,235.67,235.82,235.63,235.81,675.0,226.1727,226.3167,226.1343,226.3071,675.0
2023-09-12 13:05:00,235.77,235.77,235.61,235.7,2368.0,226.2687,226.2687,226.1151,226.2015,2368.0
2023-09-12 13:10:00,235.78,236.07,235.78,236.07,1099.0,226.2783,226.5566,226.2783,226.5566,1099.0
2023-09-12 13:15:00,235.91,236.0,235.75,235.95,5629.0,226.403,226.4894,226.2495,226.4414,5629.0
2023-09-12 13:20:00,236.07,236.33,236.07,236.33,795.0,226.5566,226.8061,226.5566,226.8061,795.0
2023-09-12 13:25:00,236.26,236.44,236.25,236.34,462.0,226.7389,226.9117,226.7293,226.8157,462.0
2023-09-12 13:30:00,236.41,236.49,236.11,236.12,1269.0,226.8829,226.9597,226.595,226.6046,1269.0
2023-09-12 13:35:00,236.08,236.26,235.93,235.94,3790.0,226.5662,226.7389,226.4222,226.4318,3790.0
2023-09-12 13:40:00,236.03,236.07,235.75,235.75,300.0,226.5182,226.5566,226.2495,226.2495,300.0
2023-09-12 13:45:00,235.76,235.92,235.66,235.85,1848.0,226.2591,226.4126,226.1631,226.3455,1848.0
2023-09-12 13:50:00,235.83,235.83,235.75,235.83,801.0,226.3263,226.3263,226.2495,226.3263,801.0
2023-09-12 13:55:00,235.74,235.99,235.74,235.97,2523.0,226.2399,226.4798,226.2399,226.4606,2523.0
2023-09-12 14:00:00,235.91,235.92,235.76,235.81,2454.0,226.403,226.4126,226.2591,226.3071,2454.0
2023-09-12 14:05:00,235.82,235.94,235.81,235.94,1665.0,226.3167,226.4318,226.3071,226.4318,1665.0
2023-09-12 14:10:00,235.94,236.11,235.87,235.98,2441.0,226.4318,226.595,226.3646,226.4702,2441.0
2023-09-12 14:15:00,235.87,235.95,235.8,235.83,1379.0,226.3646,226.4414,226.2975,226.3263,1379.0
2023-09-12 14:20:00,235.76,235.76,235.69,235.69,442.0,226.2591,226.2591,226.1919,226.1919,442.0
2023-09-12 14:25:00,235.62,235.81,235.6,235.81,1300.0,226.1247,226.3071,226.1055,226.3071,1300.0
2023-09-12 14:30:00,235.72,235.77,235.59,235.65,1536.0,226.2207,226.2687,226.0959,226.1535,1536.0
2023-09-12 14:35:00,235.71,235.71,235.71,235.71,200.0,226.2111,226.2111,226.2111,226.2111,200.0
2023-09-12 14:40:00,235.78,235.78,235.61,235.65,1336.0,226.2783,226.2783,226.1151,226.1535,1336.0
2023-09-12 14:45:00,235.61,235.7,235.53,235.59,2385.0,226.1151,226.2015,226.0383,226.0959,2385.0
2023-09-12 14:50:00,235.52,235.52,235.24,235.39,5924.0,226.0287,226.0287,225.76,225.904,5924.0
2023-09-12 14:55:00,235.43,235.62,235.43,235.55,1101.0,225.9424,226.1247,225.9424,226.0575,1101.0
2023-09-12 15:00:00,235.59,235.59,235.3,235.34,1659.0,226.0959,226.0959,225.8176,225.856,1659.0
2023-09-12 15:05:00,235.41,235.5,235.39,235.5,890.0,225.9232,226.0096,225.904,226.0096,890.0
2023-09-12 15:10:00,235.48,235.54,235.43,235.54,2169.0,225.9904,226.0479,225.9424,226.0479,2169.0
2023-09-12 15:15:00,235.44,235.49,235.4,235.4,2642.0,225.952,226.0,225.9136,225.9136,2642.0
2023-09-12 15:20:00,235.37,235.39,235.25,235.31,3894.0,225.8848,225.904,225.7696,225.8272,3894.0
2023-09-12 15:25:00,235.28,235.35,235.24,235.31,1600.0,225.7984,225.8656,225.76,225.8272,1600.0
2023-09-12 15:30:00,235.31,235.48,235.3,235.48,5042.0,225.8272,225.9904,225.8176,225.9904,5042.0
2023-09-12 15:35:00,235.46,235.54,235.39,235.5,3876.0,225.9712,226.0479,225.904,226.0096,3876.0
2023-09-12 15:40:00,235.53,235.58,235.51,235.55,2300.0,226.0383,226.0863,226.0192,226.0575,2300.0
2023-09-12 15:45:00,235.55,235.55,235.26,235.45,4690.0,226.0575,226.0575,225.7792,225.9616,4690.0
2023-09-12 15:50:00,235.56,235.68,235.38,235.45,9680.0,226.0671,226.1823,225.8944,225.9616,9680.0
2023-09-12 15:55:00,235.44,235.56,235.08,235.44,30496.0,225.952,226.0671,225.6065,225.952,30496.0
2023-09-13 09:30:00,235.01,236.34,235.01,235.77,15057.0,225.5393,226.8157,225.5393,226.2687,15057.0
2023-09-13 09:35:00,236.14,236.89,236.03,236.89,5447.0,226.6238,227.3435,226.5182,227.3435,5447.0
2023-09-13 09:40:00,236.91,236.98,236.01,236.02,6578.0,227.3627,227.4299,226.499,226.5086,6578.0
2023-09-13 09:45:00,236.21,236.51,236.04,236.18,3000.0,226.6909,226.9789,226.5278,226.6622,3000.0
2023-09-13 09:50:00,236.18,236.32,236.02,236.18,2700.0,226.6622,226.7965,226.5086,226.6622,2700.0
2023-09-13 09:55:00,236.18,236.3,235.68,235.97,4440.0,226.6622,226.7773,226.1823,226.4606,4440.0
2023-09-13 10:00:00,235.94,236.0,235.13,235.13,3963.0,226.4318,226.4894,225.6545,225.6545,3963.0
2023-09-13 10:05:00,235.11,235.5,234.84,235.5,3304.0,225.6353,226.0096,225.3762,226.0096,3304.0
2023-09-13 10:10:00,235.47,235.52,235.26,235.28,5258.0,225.9808,226.0287,225.7792,225.7984,5258.0
2023-09-13 10:15:00,235.43,235.63,235.36,235.36,2770.0,225.9424,226.1343,225.8752,225.8752,2770.0
2023-09-13 10:20:00,235.5,236.09,235.5,236.06,3500.0,226.0096,226.5758,226.0096,226.547,3500.0
2023-09-13 10:25:00,235.98,236.2,235.77,236.2,5484.0,226.4702,226.6813,226.2687,226.6813,5484.0
2023-09-13 10:30:00,236.04,236.28,235.73,236.28,5416.0,226.5278,226.7581,226.2303,226.7581,5416.0
2023-09-13 10:35:00,236.17,236.33,235.9,236.04,6089.0,226.6526,226.8061,226.3934,226.5278,6089.0
2023-09-13 10:40:00,236.04,236.12,235.53,235.74,12162.0,226.5278,226.6046,226.0383,226.2399,12162.0
2023-09-13 10:45:00,235.8,235.89,235.6,235.82,3805.0,226.2975,226.3838,226.1055,226.3167,3805.0
2023-09-13 10:50:00,235.82,236.16,235.78,236.12,3181.0,226.3167,226.643,226.2783,226.6046,3181.0
2023-09-13 10:55:00,236.14,236.58,236.1,236.47,3120.0,226.6238,227.046,226.5854,226.9405,3120.0
2023-09-13 11:00:00,236.45,236.54,235.94,236.14,3420.0,226.9213,227.0076,226.4318,226.6238,3420.0
2023-09-13 11:05:00,236.26,236.37,236.2,236.29,2494.0,226.7389,226.8445,226.6813,226.7677,2494.0
2023-09-13 11:10:00,236.37,236.49,236.26,236.41,2011.0,226.8445,226.9597,226.7389,226.8829,2011.0
2023-09-13 11:15:00,236.36,236.45,236.08,236.33,4994.0,226.8349,226.9213,226.5662,226.8061,4994.0
2023-09-13 11:20:00,236.27,236.56,236.27,236.56,921.0,226.7485,227.0268,226.7485,227.0268,921.0
2023-09-13 11:25:00,236.55,236.78,236.39,236.7,1763.0,227.0172,227.238,226.8637,227.1612,1763.0
2023-09-13 11:30:00,236.48,236.54,236.31,236.41,3502.0,226.9501,227.0076,226.7869,226.8829,3502.0
2023-09-13 11:35:00,236.41,236.66,236.32,236.61,3217.0,226.8829,227.1228,226.7965,227.0748,3217.0
2023-09-13 11:40:00,236.51,236.51,236.28,236.51,4381.0,226.9789,226.9789,226.7581,226.9789,4381.0
2023-09-13 11:45:00,236.49,236.52,236.3,236.52,984.0,226.9597,226.9885,226.7773,226.9885,984.0
2023-09-13 11:50:00,236.3,236.3,235.95,235.95,5418.0,226.7773,226.7773,226.4414,226.4414,5418.0
2023-09-13 11:55:00,235.95,236.39,235.94,236.1,2822.0,226.4414,226.8637,226.4318,226.5854,2822.0
2023-09-13 12:00:00,236.17,236.3,236.01,236.15,9287.0,226.6526,226.7773,226.499,226.6334,9287.0
2023-09-13 12:05:00,236.12,236.28,236.01,236.08,2598.0,226.6046,226.7581,226.499,226.5662,2598.0
2023-09-13 12:10:00,236.11,236.24,236.01,236.05,3330.0,226.595,226.7197,226.499,226.5374,3330.0
2023-09-13 12:15:00,235.94,236.3,235.85,236.24,8022.0,226.4318,226.7773,226.3455,226.7197,8022.0
2023-09-13 12:20:00,236.18,236.26,236.17,236.23,2007.0,226.6622,226.7389,226.6526,226.7101,2007.0
2023-09-13 12:25:00,236.26,236.47,236.2,236.47,2522.0,226.7389,226.9405,226.6813,226.9405,2522.0
2023-09-13 12:30:00,236.48,236.49,236.25,236.38,3820.0,226.9501,226.9597,226.7293,226.8541,3820.0
2023-09-13 12:35:00,236.38,236.46,236.18,236.29,4667.0,226.8541,226.9309,226.6622,226.7677,4667.0
2023-09-13 12:40:00,236.29,236.31,236.17,236.26,3356.0,226.7677,226.7869,226.6526,226.7389,3356.0
2023-09-13 12:45:00,236.26,236.35,236.16,236.26,3281.0,226.7389,226.8253,226.643,226.7389,3281.0
2023-09-13 12:50:00,236.27,236.42,236.24,236.24,15644.0,226.7485,226.8925,226.7197,226.7197,15644.0
2023-09-13 12:55:00,236.33,236.41,236.18,236.21,3206.0,226.8061,226.8829,226.6622,226.6909,3206.0
2023-09-13 13:00:00,236.16,236.16,235.58,235.59,3290.0,226.643,226.643,226.0863,226.0959,3290.0
2023-09-13 13:05:00,235.5,235.5,235.34,235.44,2041.0,226.0096,226.0096,225.856,225.952,2041.0
2023-09-13 13:10:00,235.54,235.54,235.39,235.53,7812.0,226.0479,226.0479,225.904,226.0383,7812.0
2023-09-13 13:15:00,235.49,235.56,235.43,235.46,14174.0,226.0,226.0671,225.9424,225.9712,14174.0
2023-09-13 13:20:00,235.47,235.5,235.16,235.16,6391.0,225.9808,226.0096,225.6833,225.6833,6391.0
2023-09-13 13:25:00,235.04,235.15,234.46,234.46,4117.0,225.5681,225.6737,225.0115,225.0115,4117.0
2023-09-13 13:30:00,234.64,234.93,234.4,234.73,7853.0,225.1842,225.4625,224.9539,225.2706,7853.0
2023-09-13 13:35:00,234.71,234.78,234.43,234.6,14576.0,225.2514,225.3186,224.9827,225.1458,14576.0
2023-09-13 13:40:00,234.49,234.49,234.04,234.04,2000.0,225.0403,225.0403,224.6084,224.6084,2000.0
2023-09-13 13:45:00,234.06,234.27,234.04,234.21,1589.0,224.6276,224.8291,224.6084,224.7715,1589.0
2023-09-13 13:50:00,234.2,234.2,234.2,234.2,300.0,224.7619,224.7619,224.7619,224.7619,300.0
2023-09-13 13:55:00,234.06,234.11,233.64,233.67,3137.0,224.6276,224.6756,224.2245,224.2533,3137.0
2023-09-13 14:00:00,233.57,233.62,233.38,233.38,1818.0,224.1573,224.2053,223.975,223.975,1818.0
2023-09-13 14:05:00,233.4,233.49,233.08,233.17,2701.0,223.9942,224.0806,223.6871,223.7735,2701.0
2023-09-13 14:10:00,233.26,233.67,233.26,233.45,9269.0,223.8598,224.2533,223.8598,224.0422,9269.0
2023-09-13 14:15:00,233.31,233.38,232.91,233.03,7700.0,223.9078,223.975,223.5239,223.6391,7700.0
2023-09-13 14:20:00,233.09,233.09,232.84,232.92,1846.0,223.6967,223.6967,223.4568,223.5335,1846.0
2023-09-13 14:25:00,232.92,232.92,232.69,232.83,7203.0,223.5335,223.5335,223.3128,223.4472,7203.0
2023-09-13 14:30:00,232.63,232.95,232.63,232.64,4702.0,223.2552,223.5623,223.2552,223.2648,4702.0
2023-09-13 14:35:00,232.65,232.93,232.56,232.91,6162.0,223.2744,223.5431,223.188,223.5239,6162.0
2023-09-13 14:40:00,232.84,233.09,232.68,233.01,3150.0,223.4568,223.6967,223.3032,223.6199,3150.0
2023-09-13 14:45:00,233.05,233.09,232.5,232.5,6656.0,223.6583,223.6967,223.1305,223.1305,6656.0
2023-09-13 14:50:00,232.48,232.51,232.12,232.12,2778.0,223.1113,223.14,222.7658,222.7658,2778.0
2023-09-13 14:55:00,232.12,232.31,231.93,232.24,5017.0,222.7658,222.9481,222.5834,222.8809,5017.0
2023-09-13 15:00:00,232.21,232.21,231.81,231.81,4930.0,222.8521,222.8521,222.4683,222.4683,4930.0
2023-09-13 15:05:00,231.78,232.34,231.73,232.34,6446.0,222.4395,222.9769,222.3915,222.9769,6446.0
2023-09-13 15:10:00,232.26,232.38,231.55,231.55,11473.0,222.9001,223.0153,222.2187,222.2187,11473.0
2023-09-13 15:15:00,231.6,231.8,231.56,231.7,6796.0,222.2667,222.4587,222.2283,222.3627,6796.0
2023-09-13 15:20:00,231.72,232.06,231.64,231.93,5697.0,222.3819,222.7082,222.3051,222.5834,5697.0
2023-09-13 15:25:00,232.01,232.21,231.94,232.21,4604.0,222.6602,222.8521,222.593,222.8521,4604.0
2023-09-13 15:30:00,232.2,232.54,232.2,232.43,6717.0,222.8425,223.1688,222.8425,223.0633,6717.0
2023-09-13 15:35:00,232.47,233.22,232.41,233.11,7549.0,223.1017,223.8214,223.0441,223.7159,7549.0
2023-09-13 15:40:00,233.04,233.32,232.97,233.25,5622.0,223.6487,223.9174,223.5815,223.8502,5622.0
2023-09-13 15:45:00,233.25,233.65,233.24,233.55,9224.0,223.8502,224.2341,223.8406,224.1381,9224.0
2023-09-13 15:50:00,233.61,233.96,233.52,233.91,22265.0,224.1957,224.5316,224.1093,224.4836,22265.0
2023-09-13 15:55:00,233.95,234.07,233.5,233.56,54229.0,224.522,224.6372,224.0902,224.1477,54229.0
2023-09-14 09:30:00,235.15,236.4,234.64,236.38,11041.0,225.6737,226.8733,225.1842,226.8541,11041.0
2023-09-14 09:35:00,236.63,237.07,236.47,236.7,5195.0,227.094,227.5163,226.9405,227.1612,5195.0
2023-09-14 09:40:00,236.77,237.05,236.55,237.03,4031.0,227.2284,227.4971,227.0172,227.4779,4031.0
2023-09-14 09:45:00,237.01,237.19,236.43,236.65,4377.0,227.4587,227.6314,226.9021,227.1132,4377.0
2023-09-14 09:50:00,236.78,237.54,236.78,237.54,3679.0,227.238,227.9673,227.238,227.9673,3679.0
2023-09-14 09:55:00,237.65,237.65,237.25,237.53,1845.0,228.0729,228.0729,227.689,227.9577,1845.0
2023-09-14 10:00:00,237.69,237.82,237.23,237.37,11608.0,228.1113,228.2361,227.6698,227.8042,11608.0
2023-09-14 10:05:00,237.42,237.56,236.68,236.88,6108.0,227.8522,227.9865,227.142,227.3339,6108.0
2023-09-14 10:10:00,236.88,237.11,236.73,237.1,3825.0,227.3339,227.5547,227.19,227.5451,3825.0
2023-09-14 10:15:00,237.1,237.1,236.78,236.87,1700.0,227.5451,227.5451,227.238,227.3243,1700.0
2023-09-14 10:20:00,236.87,237.26,236.71,237.11,3253.0,227.3243,227.6986,227.1708,227.5547,3253.0
2023-09-14 10:25:00,236.98,237.13,236.75,237.12,8145.0,227.4299,227.5739,227.2092,227.5643,8145.0
2023-09-14 10:30:00,237.12,237.38,237.06,237.13,5177.0,227.5643,227.8138,227.5067,227.5739,5177.0
2023-09-14 10:35:00,237.12,237.27,236.93,237.03,8447.0,227.5643,227.7082,227.3819,227.4779,8447.0
2023-09-14 10:40:00,237.04,237.07,236.82,236.93,3301.0,227.4875,227.5163,227.2764,227.3819,3301.0
2023-09-14 10:45:00,236.9,237.4,236.9,237.33,3198.0,227.3531,227.833,227.3531,227.7658,3198.0
2023-09-14 10:50:00,237.4,237.75,237.4,237.7,6582.0,227.833,228.1689,227.833,228.1209,6582.0
2023-09-14 10:55:00,237.8,237.98,237.8,237.9,2010.0,228.2169,228.3896,228.2169,228.3128,2010.0
2023-09-14 11:00:00,237.88,238.1,237.81,237.89,5858.0,228.2936,228.5048,228.2265,228.3032,5858.0
2023-09-14 11:05:00,237.77,237.78,237.03,237.03,7299.0,228.1881,228.1977,227.4779,227.4779,7299.0
2023-09-14 11:10:00,237.2,237.39,236.93,236.96,2152.0,227.641,227.8234,227.3819,227.4107,2152.0
2023-09-14 11:15:00,236.9,236.9,236.29,236.36,1918.0,227.3531,227.3531,226.7677,226.8349,1918.0
2023-09-14 11:20:00,236.44,236.45,236.23,236.39,3138.0,226.9117,226.9213,226.7101,226.8637,3138.0
2023-09-14 11:25:00,236.29,236.4,235.99,235.99,2047.0,226.7677,226.8733,226.4798,226.4798,2047.0
2023-09-14 11:30:00,236.08,236.29,235.93,235.93,2364.0,226.5662,226.7677,226.4222,226.4222,2364.0
2023-09-14 11:35:00,235.91,236.12,235.85,235.85,2471.0,226.403,226.6046,226.3455,226.3455,2471.0
2023-09-14 11:40:00,235.86,235.86,235.53,235.66,2990.0,226.355,226.355,226.0383,226.1631,2990.0
2023-09-14 11:45:00,235.47,235.62,235.23,235.35,2740.0,225.9808,226.1247,225.7504,225.8656,2740.0
2023-09-14 11:50:00,235.37,235.47,235.18,235.18,1776.0,225.8848,225.9808,225.7025,225.7025,1776.0
2023-09-14 11:55:00,235.28,235.32,235.2,235.2,1600.0,225.7984,225.8368,225.7216,225.7216,1600.0
2023-09-14 12:00:00,235.21,235.34,235.15,235.24,934.0,225.7312,225.856,225.6737,225.76,934.0
2023-09-14 12:05:00,235.22,235.38,235.15,235.38,2903.0,225.7408,225.8944,225.6737,225.8944,2903.0
2023-09-14 12:10:00,235.55,235.71,235.46,235.71,1653.0,226.0575,226.2111,225.9712,226.2111,1653.0
2023-09-14 12:15:00,235.72,236.0,235.69,235.96,2873.0,226.2207,226.4894,226.1919,226.451,2873.0
2023-09-14 12:20:00,236.05,236.15,235.92,236.1,1848.0,226.5374,226.6334,226.4126,226.5854,1848.0
2023-09-14 12:25:00,236.05,236.63,236.02,236.63,18578.0,226.5374,227.094,226.5086,227.094,18578.0
2023-09-14 12:30:00,236.62,236.81,236.54,236.81,3145.0,227.0844,227.2668,227.0076,227.2668,3145.0
2023-09-14 12:35:00,236.96,237.23,236.89,237.17,4385.0,227.4107,227.6698,227.3435,227.6123,4385.0
2023-09-14 12:40:00,237.15,237.24,236.68,236.75,2635.0,227.5931,227.6794,227.142,227.2092,2635.0
2023-09-14 12:45:00,236.74,236.9,236.63,236.82,1817.0,227.1996,227.3531,227.094,227.2764,1817.0
2023-09-14 12:50:00,236.9,236.93,236.77,236.86,806.0,227.3531,227.3819,227.2284,227.3147,806.0
2023-09-14 12:55:00,236.79,236.88,236.71,236.74,1573.0,227.2476,227.3339,227.1708,227.1996,1573.0
2023-09-14 13:00:00,236.83,237.04,236.83,236.92,827.0,227.286,227.4875,227.286,227.3723,827.0
2023-09-14 13:05:00,236.87,236.99,236.77,236.89,1427.0,227.3243,227.4395,227.2284,227.3435,1427.0
2023-09-14 13:10:00,236.76,237.08,236.76,237.08,825.0,227.2188,227.5259,227.2188,227.5259,825.0
2023-09-14 13:15:00,237.04,237.17,237.03,237.04,1000.0,227.4875,227.6123,227.4779,227.4875,1000.0
2023-09-14 13:20:00,237.0,237.0,236.88,236.89,710.0,227.4491,227.4491,227.3339,227.3435,710.0
2023-09-14 13:25:00,236.89,236.99,236.8,236.9,1497.0,227.3435,227.4395,227.2572,227.3531,1497.0
2023-09-14 13:30:00,237.06,237.14,237.04,237.14,809.0,227.5067,227.5835,227.4875,227.5835,809.0
2023-09-14 13:35:00,237.16,237.27,236.92,236.92,1808.0,227.6027,227.7082,227.3723,227.3723,1808.0
2023-09-14 13:40:00,236.9,236.9,236.8,236.89,965.0,227.3531,227.3531,227.2572,227.3435,965.0
2023-09-14 13:45:00,236.74,236.8,236.45,236.8,2862.0,227.1996,227.2572,226.9213,227.2572,2862.0
2023-09-14 13:50:00,236.69,236.96,236.69,236.96,550.0,227.1516,227.4107,227.1516,227.4107,550.0
2023-09-14 13:55:00,236.77,236.77,236.65,236.69,407.0,227.2284,227.2284,227.1132,227.1516,407.0
2023-09-14 14:00:00,236.86,236.97,236.75,236.75,1261.0,227.3147,227.4203,227.2092,227.2092,1261.0
2023-09-14 14:05:00,236.79,236.95,236.79,236.87,470.0,227.2476,227.4011,227.2476,227.3243,470.0
2023-09-14 14:10:00,236.93,236.93,236.8,236.81,460.0,227.3819,227.3819,227.2572,227.2668,460.0
2023-09-14 14:15:00,236.53,236.75,236.53,236.72,2928.0,226.998,227.2092,226.998,227.1804,2928.0
2023-09-14 14:20:00,236.72,236.72,236.48,236.56,874.0,227.1804,227.1804,226.9501,227.0268,874.0
2023-09-14 14:25:00,236.63,236.68,236.53,236.68,508.0,227.094,227.142,226.998,227.142,508.0
2023-09-14 14:30:00,236.5,236.74,236.5,236.74,3373.0,226.9693,227.1996,226.9693,227.1996,3373.0
2023-09-14 14:35:00,236.78,236.83,236.78,236.83,423.0,227.238,227.286,227.238,227.286,423.0
2023-09-14 14:40:00,236.83,237.06,236.82,236.91,2677.0,227.286,227.5067,227.2764,227.3627,2677.0
2023-09-14 14:45:00,236.96,236.96,236.96,236.96,126.0,227.4107,227.4107,227.4107,227.4107,126.0
2023-09-14 14:50:00,237.04,237.11,236.92,237.08,1642.0,227.4875,227.5547,227.3723,227.5259,1642.0
2023-09-14 14:55:00,237.14,237.15,237.08,237.15,500.0,227.5835,227.5931,227.5259,227.5931,500.0
2023-09-14 15:00:00,237.12,237.42,237.11,237.42,3041.0,227.5643,227.8522,227.5547,227.8522,3041.0
2023-09-14 15:05:00,237.46,237.81,237.46,237.81,4100.0,227.8906,228.2265,227.8906,228.2265,4100.0
2023-09-14 15:10:00,237.79,238.02,237.78,237.93,1600.0,228.2073,228.428,228.1977,228.3416,1600.0
2023-09-14 15:15:00,237.93,237.95,237.5,237.5,2918.0,228.3416,228.3608,227.929,227.929,2918.0
2023-09-14 15:20:00,237.45,237.68,237.45,237.63,3054.0,227.881,228.1017,227.881,228.0537,3054.0
2023-09-14 15:25:00,237.68,237.68,237.18,237.18,7427.0,228.1017,228.1017,227.6219,227.6219,7427.0
2023-09-14 15:30:00,237.26,237.3,236.87,236.96,5604.0,227.6986,227.737,227.3243,227.4107,5604.0
2023-09-14 15:35:00,236.99,236.99,236.7,236.7,2102.0,227.4395,227.4395,227.1612,227.1612,2102.0
2023-09-14 15:40:00,236.67,236.83,236.67,236.83,2775.0,227.1324,227.286,227.1324,227.286,2775.0
2023-09-14 15:45:00,236.83,236.87,236.65,236.65,2758.0,227.286,227.3243,227.1132,227.1132,2758.0
2023-09-14 15:50:00,236.76,236.9,236.42,236.46,14954.0,227.2188,227.3531,226.8925,226.9309,14954.0
2023-09-14 15:55:00,236.53,237.19,236.43,237.11,76209.0,226.998,227.6314,226.9021,227.5547,76209.0
2023-09-15 09:30:00,237.25,237.25,235.56,235.61,101996.0,227.689,227.689,226.0671,226.1151,101996.0
2023-09-15 09:35:00,235.25,235.85,235.25,235.64,2100.0,225.7696,226.3455,225.7696,226.1439,2100.0
2023-09-15 09:40:00,235.13,235.85,234.81,235.66,4879.0,225.6545,226.3455,225.3474,226.1631,4879.0
2023-09-15 09:45:00,235.82,236.22,235.57,236.22,1500.0,226.3167,226.7005,226.0767,226.7005,1500.0
2023-09-15 09:50:00,236.17,236.23,235.59,235.77,1122.0,226.6526,226.7101,226.0959,226.2687,1122.0
2023-09-15 09:55:00,235.71,236.13,235.71,235.81,3948.0,226.2111,226.6142,226.2111,226.3071,3948.0
2023-09-15 10:00:00,236.23,236.5,236.11,236.5,800.0,226.7101,226.9693,226.595,226.9693,800.0
2023-09-15 10:05:00,236.79,236.99,236.7,236.75,3163.0,227.2476,227.4395,227.1612,227.2092,3163.0
2023-09-15 10:10:00,236.75,236.75,236.0,236.0,1823.0,227.2092,227.2092,226.4894,226.4894,1823.0
2023-09-15 10:15:00,235.75,235.94,235.74,235.88,1145.0,226.2495,226.4318,226.2399,226.3742,1145.0
2023-09-15 10:20:00,235.89,236.13,235.89,235.9,573.0,226.3838,226.6142,226.3838,226.3934,573.0
2023-09-15 10:25:00,235.98,235.98,235.54,235.64,400.0,226.4702,226.4702,226.0479,226.1439,400.0
2023-09-15 10:30:00,235.67,235.67,235.66,235.67,110.0,226.1727,226.1727,226.1631,226.1727,110.0
2023-09-15 10:35:00,235.76,235.83,235.47,235.83,700.0,226.2591,226.3263,225.9808,226.3263,700.0
2023-09-15 10:40:00,235.85,235.85,235.52,235.52,1177.0,226.3455,226.3455,226.0287,226.0287,1177.0
2023-09-15 10:45:00,235.6,235.6,235.34,235.46,695.0,226.1055,226.1055,225.856,225.9712,695.0
2023-09-15 10:50:00,235.28,235.34,234.95,235.12,1014.0,225.7984,225.856,225.4817,225.6449,1014.0
2023-09-15 10:55:00,234.98,234.98,234.64,234.64,940.0,225.5105,225.5105,225.1842,225.1842,940.0
2023-09-15 11:00:00,234.71,234.73,234.54,234.7,1769.0,225.2514,225.2706,225.0882,225.2418,1769.0
2023-09-15 11:05:00,234.65,234.88,234.45,234.88,853.0,225.1938,225.4145,225.0019,225.4145,853.0
2023-09-15 11:10:00,234.8,234.97,234.8,234.97,601.0,225.3378,225.5009,225.3378,225.5009,601.0
2023-09-15 11:15:00,234.88,235.1,234.78,235.1,701.0,225.4145,225.6257,225.3186,225.6257,701.0
2023-09-15 11:20:00,235.06,235.29,235.05,235.21,1620.0,225.5873,225.808,225.5777,225.7312,1620.0
2023-09-15 11:25:00,235.18,235.43,235.18,235.43,397.0,225.7025,225.9424,225.7025,225.9424,397.0
2023-09-15 11:30:00,235.43,235.51,235.3,235.3,400.0,225.9424,226.0192,225.8176,225.8176,400.0
2023-09-15 11:35:00,235.3,235.54,235.3,235.54,600.0,225.8176,226.0479,225.8176,226.0479,600.0
2023-09-15 11:40:00,235.49,235.54,235.25,235.29,2731.0,226.0,226.0479,225.7696,225.808,2731.0
2023-09-15 11:45:00,235.3,235.4,235.11,235.4,804.0,225.8176,225.9136,225.6353,225.9136,804.0
2023-09-15 11:50:00,235.37,235.53,234.86,234.89,4904.0,225.8848,226.0383,225.3953,225.4241,4904.0
2023-09-15 11:55:00,234.88,235.2,234.71,234.99,4220.0,225.4145,225.7216,225.2514,225.5201,4220.0
2023-09-15 12:00:00,235.04,235.14,235.02,235.14,3204.0,225.5681,225.6641,225.5489,225.6641,3204.0
2023-09-15 12:05:00,235.15,235.22,235.04,235.05,1100.0,225.6737,225.7408,225.5681,225.5777,1100.0
2023-09-15 12:10:00,234.91,234.91,234.9,234.9,600.0,225.4433,225.4433,225.4337,225.4337,600.0
2023-09-15 12:15:00,234.84,235.19,234.84,235.19,1212.0,225.3762,225.712,225.3762,225.712,1212.0
2023-09-15 12:20:00,235.37,235.37,235.34,235.34,300.0,225.8848,225.8848,225.856,225.856,300.0
2023-09-15 12:25:00,235.4,235.4,235.02,235.09,500.0,225.9136,225.9136,225.5489,225.6161,500.0
2023-09-15 12:30:00,235.14,235.36,235.14,235.23,637.0,225.6641,225.8752,225.6641,225.7504,637.0
2023-09-15 12:35:00,235.2,235.32,235.19,235.32,1967.0,225.7216,225.8368,225.712,225.8368,1967.0
2023-09-15 12:40:00,235.39,235.39,235.36,235.36,300.0,225.904,225.904,225.8752,225.8752,300.0
2023-09-15 12:45:00,235.29,235.37,235.23,235.37,1396.0,225.808,225.8848,225.7504,225.8848,1396.0
2023-09-15 12:50:00,235.29,235.39,235.23,235.29,1200.0,225.808,225.904,225.7504,225.808,1200.0
2023-09-15 12:55:00,235.23,235.23,234.96,235.1,1400.0,225.7504,225.7504,225.4913,225.6257,1400.0
2023-09-15 13:00:00,235.12,235.12,234.79,234.79,1037.0,225.6449,225.6449,225.3282,225.3282,1037.0
2023-09-15 13:05:00,234.7,234.83,234.61,234.81,1232.0,225.2418,225.3666,225.1554,225.3474,1232.0
2023-09-15 13:10:00,234.8,234.8,234.59,234.59,1550.0,225.3378,225.3378,225.1362,225.1362,1550.0
2023-09-15 13:15:00,234.72,234.72,234.54,234.58,504.0,225.261,225.261,225.0882,225.1266,504.0
2023-09-15 13:20:00,234.52,234.54,234.24,234.44,1842.0,225.069,225.0882,224.8003,224.9923,1842.0
2023-09-15 13:25:00,234.43,234.43,234.4,234.4,500.0,224.9827,224.9827,224.9539,224.9539,500.0
2023-09-15 13:30:00,234.39,234.58,234.33,234.58,1803.0,224.9443,225.1266,224.8867,225.1266,1803.0
2023-09-15 13:35:00,234.66,234.95,234.65,234.86,943.0,225.2034,225.4817,225.1938,225.3953,943.0
2023-09-15 13:40:00,234.95,235.09,234.95,235.0,925.0,225.4817,225.6161,225.4817,225.5297,925.0
2023-09-15 13:45:00,235.01,235.32,234.96,235.32,2593.0,225.5393,225.8368,225.4913,225.8368,2593.0
2023-09-15 13:50:00,235.46,235.48,235.46,235.48,300.0,225.9712,225.9904,225.9712,225.9904,300.0
2023-09-15 13:55:00,235.4,235.4,235.32,235.32,200.0,225.9136,225.9136,225.8368,225.8368,200.0
2023-09-15 14:00:00,235.32,235.51,235.32,235.51,2125.0,225.8368,226.0192,225.8368,226.0192,2125.0
2023-09-15 14:05:00,235.43,235.56,235.42,235.51,994.0,225.9424,226.0671,225.9328,226.0192,994.0
2023-09-15 14:10:00,235.45,235.58,235.45,235.49,636.0,225.9616,226.0863,225.9616,226.0,636.0
2023-09-15 14:15:00,235.44,235.96,235.44,235.96,3888.0,225.952,226.451,225.952,226.451,3888.0
2023-09-15 14:20:00,235.95,236.18,235.95,236.13,625.0,226.4414,226.6622,226.4414,226.6142,625.0
2023-09-15 14:25:00,236.03,236.15,235.85,235.86,1044.0,226.5182,226.6334,226.3455,226.355,1044.0
2023-09-15 14:30:00,235.99,235.99,235.8,235.8,1574.0,226.4798,226.4798,226.2975,226.2975,1574.0
2023-09-15 14:35:00,235.94,236.1,235.94,236.1,1322.0,226.4318,226.5854,226.4318,226.5854,1322.0
2023-09-15 14:40:00,236.02,236.1,236.02,236.1,565.0,226.5086,226.5854,226.5086,226.5854,565.0
2023-09-15 14:45:00,236.1,236.11,236.04,236.04,2325.0,226.5854,226.595,226.5278,226.5278,2325.0
2023-09-15 14:50:00,236.11,236.11,235.64,235.79,4940.0,226.595,226.595,226.1439,226.2879,4940.0
2023-09-15 14:55:00,235.7,235.78,235.69,235.74,1656.0,226.2015,226.2783,226.1919,226.2399,1656.0
2023-09-15 15:00:00,235.67,235.67,235.44,235.52,2679.0,226.1727,226.1727,225.952,226.0287,2679.0
2023-09-15 15:05:00,235.47,235.59,235.47,235.58,570.0,225.9808,226.0959,225.9808,226.0863,570.0
2023-09-15 15:10:00,235.6,235.74,235.6,235.74,1207.0,226.1055,226.2399,226.1055,226.2399,1207.0
2023-09-15 15:15:00,235.75,235.96,235.75,235.96,1100.0,226.2495,226.451,226.2495,226.451,1100.0
2023-09-15 15:20:00,235.96,236.02,235.81,235.97,1551.0,226.451,226.5086,226.3071,226.4606,1551.0
2023-09-15 15:25:00,235.96,236.03,235.96,235.97,1110.0,226.451,226.5182,226.451,226.4606,1110.0
2023-09-15 15:30:00,236.03,236.05,235.61,235.71,4817.0,226.5182,226.5374,226.1151,226.2111,4817.0
2023-09-15 15:35:00,235.63,235.63,235.16,235.16,1615.0,226.1343,226.1343,225.6833,225.6833,1615.0
2023-09-15 15:40:00,235.15,235.32,235.15,235.27,2629.0,225.6737,225.8368,225.6737,225.7888,2629.0
2023-09-15 15:45:00,235.22,235.99,235.2,235.97,11098.0,225.7408,226.4798,225.7216,226.4606,11098.0
2023-09-15 15:50:00,236.15,236.15,235.67,235.78,17316.0,226.6334,226.6334,226.1727,226.2783,17316.0
2023-09-15 15:55:00,235.84,235.85,235.32,235.48,39798.0,226.3359,226.3455,225.8368,225.9904,39798.0
2023-09-18 09:30:00,235.18,235.44,234.9,235.1,9200.0,225.7025,225.952,225.4337,225.6257,9200.0
2023-09-18 09:35:00,235.65,236.14,235.11,235.65,2228.0,226.1535,226.6238,225.6353,226.1535,2228.0
2023-09-18 09:40:00,235.69,235.69,234.56,234.88,2735.0,226.1919,226.1919,225.1074,225.4145,2735.0
2023-09-18 09:45:00,235.03,235.31,234.91,235.07,2978.0,225.5585,225.8272,225.4433,225.5969,2978.0
2023-09-18 09:50:00,234.93,235.35,234.91,234.95,1400.0,225.4625,225.8656,225.4433,225.4817,1400.0
2023-09-18 09:55:00,234.98,235.31,234.74,235.28,2874.0,225.5105,225.8272,225.2802,225.7984,2874.0
2023-09-18 10:00:00,235.29,235.99,235.28,235.57,2200.0,225.808,226.4798,225.7984,226.0767,2200.0
2023-09-18 10:05:00,235.44,235.44,234.78,235.17,3350.0,225.952,225.952,225.3186,225.6929,3350.0
2023-09-18 10:10:00,235.35,235.59,235.35,235.55,1698.0,225.8656,226.0959,225.8656,226.0575,1698.0
2023-09-18 10:15:00,235.5,235.51,235.46,235.5,519.0,226.0096,226.0192,225.9712,226.0096,519.0
2023-09-18 10:20:00,235.93,236.12,235.71,236.08,7941.0,226.4222,226.6046,226.2111,226.5662,7941.0
2023-09-18 10:25:00,235.98,236.2,235.97,236.2,900.0,226.4702,226.6813,226.4606,226.6813,900.0
2023-09-18 10:30:00,236.27,236.85,236.27,236.7,1300.0,226.7485,227.3052,226.7485,227.1612,1300.0
2023-09-18 10:35:00,236.83,237.27,236.82,236.82,5317.0,227.286,227.7082,227.2764,227.2764,5317.0
2023-09-18 10:40:00,236.79,237.22,236.71,237.18,1048.0,227.2476,227.6602,227.1708,227.6219,1048.0
2023-09-18 10:45:00,237.12,237.24,237.0,237.0,800.0,227.5643,227.6794,227.4491,227.4491,800.0
2023-09-18 10:50:00,236.92,237.16,236.75,237.16,727.0,227.3723,227.6027,227.2092,227.6027,727.0
2023-09-18 10:55:00,237.09,237.16,236.93,236.98,1325.0,227.5355,227.6027,227.3819,227.4299,1325.0
2023-09-18 11:00:00,236.88,236.93,236.77,236.77,1023.0,227.3339,227.3819,227.2284,227.2284,1023.0
2023-09-18 11:05:00,236.68,237.07,236.68,237.07,1317.0,227.142,227.5163,227.142,227.5163,1317.0
2023-09-18 11:10:00,237.08,237.11,236.68,236.68,900.0,227.5259,227.5547,227.142,227.142,900.0
2023-09-18 11:15:00,236.69,236.8,236.65,236.65,573.0,227.1516,227.2572,227.1132,227.1132,573.0
2023-09-18 11:20:00,236.8,237.02,236.8,236.83,1688.0,227.2572,227.4683,227.2572,227.286,1688.0
2023-09-18 11:25:00,236.57,236.77,236.4,236.77,1567.0,227.0364,227.2284,226.8733,227.2284,1567.0
2023-09-18 11:30:00,236.81,237.17,236.8,237.03,3208.0,227.2668,227.6123,227.2572,227.4779,3208.0
2023-09-18 11:35:00,236.94,237.22,236.93,237.22,4800.0,227.3915,227.6602,227.3819,227.6602,4800.0
2023-09-18 11:40:00,237.13,237.22,237.08,237.14,1160.0,227.5739,227.6602,227.5259,227.5835,1160.0
2023-09-18 11:45:00,237.16,237.17,237.07,237.07,500.0,227.6027,227.6123,227.5163,227.5163,500.0
2023-09-18 11:50:00,237.1,237.11,236.9,236.99,4516.0,227.5451,227.5547,227.3531,227.4395,4516.0
2023-09-18 11:55:00,236.97,237.0,236.95,236.99,1870.0,227.4203,227.4491,227.4011,227.4395,1870.0
2023-09-18 12:00:00,236.88,237.0,236.57,236.6,4979.0,227.3339,227.4491,227.0364,227.0652,4979.0
2023-09-18 12:05:00,236.51,236.7,236.5,236.63,1202.0,226.9789,227.1612,226.9693,227.094,1202.0
2023-09-18 12:10:00,236.73,236.77,236.51,236.51,1201.0,227.19,227.2284,226.9789,226.9789,1201.0
2023-09-18 12:15:00,236.34,236.4,236.18,236.18,900.0,226.8157,226.8733,226.6622,226.6622,900.0
2023-09-18 12:20:00,236.11,236.6,235.99,236.6,6795.0,226.595,227.0652,226.4798,227.0652,6795.0
2023-09-18 12:25:00,236.65,236.65,236.42,236.54,3000.0,227.1132,227.1132,226.8925,227.0076,3000.0
2023-09-18 12:30:00,236.57,236.79,236.57,236.69,1033.0,227.0364,227.2476,227.0364,227.1516,1033.0
2023-09-18 12:35:00,236.64,236.7,236.56,236.56,1090.0,227.1036,227.1612,227.0268,227.0268,1090.0
2023-09-18 12:40:00,236.73,236.81,236.73,236.77,1035.0,227.19,227.2668,227.19,227.2284,1035.0
2023-09-18 12:45:00,236.77,236.96,236.77,236.95,1502.0,227.2284,227.4107,227.2284,227.4011,1502.0
2023-09-18 12:50:00,236.96,237.1,236.96,237.06,1300.0,227.4107,227.5451,227.4107,227.5067,1300.0
2023-09-18 12:55:00,237.06,237.06,236.94,237.03,2650.0,227.5067,227.5067,227.3915,227.4779,2650.0
2023-09-18 13:00:00,237.12,237.38,237.11,237.28,1400.0,227.5643,227.8138,227.5547,227.7178,1400.0
2023-09-18 13:05:00,237.25,237.38,237.08,237.11,4295.0,227.689,227.8138,227.5259,227.5547,4295.0
2023-09-18 13:10:00,237.13,237.2,237.11,237.13,800.0,227.5739,227.641,227.5547,227.5739,800.0
2023-09-18 13:15:00,237.17,237.17,236.96,236.97,1500.0,227.6123,227.6123,227.4107,227.4203,1500.0
2023-09-18 13:20:00,237.09,237.14,236.86,236.91,3821.0,227.5355,227.5835,227.3147,227.3627,3821.0
2023-09-18 13:25:00,237.06,237.15,237.06,237.07,1043.0,227.5067,227.5931,227.5067,227.5163,1043.0
2023-09-18 13:30:00,237.1,237.11,237.08,237.11,400.0,227.5451,227.5547,227.5259,227.5547,400.0
2023-09-18 13:35:00,236.99,237.03,236.95,236.98,1200.0,227.4395,227.4779,227.4011,227.4299,1200.0
2023-09-18 13:40:00,237.05,237.11,236.99,237.11,900.0,227.4971,227.5547,227.4395,227.5547,900.0
2023-09-18 13:45:00,237.19,237.23,237.04,237.04,5976.0,227.6314,227.6698,227.4875,227.4875,5976.0
2023-09-18 13:50:00,237.05,237.09,236.97,237.09,700.0,227.4971,227.5355,227.4203,227.5355,700.0
2023-09-18 13:55:00,237.15,237.16,237.05,237.05,773.0,227.5931,227.6027,227.4971,227.4971,773.0
2023-09-18 14:00:00,236.86,237.11,236.86,237.04,962.0,227.3147,227.5547,227.3147,227.4875,962.0
2023-09-18 14:05:00,237.04,237.19,237.04,237.08,1141.0,227.4875,227.6314,227.4875,227.5259,1141.0
2023-09-18 14:10:00,237.06,237.15,237.06,237.14,904.0,227.5067,227.5931,227.5067,227.5835,904.0
2023-09-18 14:15:00,237.17,237.25,237.15,237.21,2702.0,227.6123,227.689,227.5931,227.6506,2702.0
2023-09-18 14:20:00,237.21,237.3,237.21,237.27,955.0,227.6506,227.737,227.6506,227.7082,955.0
2023-09-18 14:25:00,237.35,237.4,237.3,237.36,2500.0,227.785,227.833,227.737,227.7946,2500.0
2023-09-18 14:30:00,237.32,237.4,237.22,237.24,1445.0,227.7562,227.833,227.6602,227.6794,1445.0
2023-09-18 14:35:00,237.26,237.26,237.13,237.24,759.0,227.6986,227.6986,227.5739,227.6794,759.0
2023-09-18 14:40:00,237.17,237.25,237.1,237.25,834.0,227.6123,227.689,227.5451,227.689,834.0
2023-09-18 14:45:00,237.26,237.5,237.26,237.44,1775.0,227.6986,227.929,227.6986,227.8714,1775.0
2023-09-18 14:50:00,237.4,237.45,237.21,237.42,9712.0,227.833,227.881,227.6506,227.8522,9712.0
2023-09-18 14:55:00,237.4,237.69,237.36,237.68,22350.0,227.833,228.1113,227.7946,228.1017,22350.0
2023-09-18 15:00:00,237.67,237.93,237.64,237.93,11204.0,228.0921,228.3416,228.0633,228.3416,11204.0
2023-09-18 15:05:00,237.97,238.38,237.93,238.25,5181.0,228.38,228.7735,228.3416,228.6487,5181.0
2023-09-18 15:10:00,238.22,238.35,238.15,238.34,10550.0,228.6199,228.7447,228.5528,228.7351,10550.0
2023-09-18 15:15:00,238.32,238.55,238.31,238.5,3644.0,228.7159,228.9366,228.7063,228.8887,3644.0
2023-09-18 15:20:00,238.47,238.49,238.16,238.23,9113.0,228.8599,228.8791,228.5624,228.6295,9113.0
2023-09-18 15:25:00,238.24,238.38,238.19,238.31,4950.0,228.6391,228.7735,228.5912,228.7063,4950.0
2023-09-18 15:30:00,238.26,238.5,238.22,238.45,9290.0,228.6583,228.8887,228.6199,228.8407,9290.0
2023-09-18 15:35:00,238.37,238.41,238.27,238.27,4106.0,228.7639,228.8023,228.6679,228.6679,4106.0
2023-09-18 15:40:00,238.27,238.47,238.23,238.37,8870.0,228.6679,228.8599,228.6295,228.7639,8870.0
2023-09-18 15:45:00,238.38,238.42,238.19,238.34,8883.0,228.7735,228.8119,228.5912,228.7351,8883.0
2023-09-18 15:50:00,238.45,238.5,238.03,238.12,26706.0,228.8407,228.8887,228.4376,228.524,26706.0
2023-09-18 15:55:00,238.14,238.55,237.98,238.38,66233.0,228.5432,228.9366,228.3896,228.7735,66233.0
2023-09-19 09:30:00,237.92,238.68,237.72,238.67,10853.0,228.332,229.0614,228.1401,229.0518,10853.0
2023-09-19 09:35:00,238.56,239.15,238.48,238.99,1858.0,228.9462,229.5125,228.8695,229.3589,1858.0
2023-09-19 09:40:00,239.16,239.34,238.95,239.21,2910.0,229.5221,229.6948,229.3205,229.57,2910.0
2023-09-19 09:45:00,239.21,239.39,238.72,238.9,1479.0,229.57,229.7428,229.0998,229.2725,1479.0
2023-09-19 09:50:00,238.95,239.02,238.43,238.47,2066.0,229.3205,229.3877,228.8215,228.8599,2066.0
2023-09-19 09:55:00,237.8,238.08,237.7,238.08,4867.0,228.2169,228.4856,228.1209,228.4856,4867.0
2023-09-19 10:00:00,237.98,237.99,237.0,237.06,8779.0,228.3896,228.3992,227.4491,227.5067,8779.0
2023-09-19 10:05:00,237.0,237.15,236.32,236.32,4637.0,227.4491,227.5931,226.7965,226.7965,4637.0
2023-09-19 10:10:00,236.56,236.62,236.26,236.34,8219.0,227.0268,227.0844,226.7389,226.8157,8219.0
2023-09-19 10:15:00,236.36,236.36,235.9,236.05,1798.0,226.8349,226.8349,226.3934,226.5374,1798.0
2023-09-19 10:20:00,236.14,236.23,236.0,236.06,2744.0,226.6238,226.7101,226.4894,226.547,2744.0
2023-09-19 10:25:00,236.0,236.34,236.0,236.34,5302.0,226.4894,226.8157,226.4894,226.8157,5302.0
2023-09-19 10:30:00,236.24,236.3,235.8,235.8,1988.0,226.7197,226.7773,226.2975,226.2975,1988.0
2023-09-19 10:35:00,235.86,235.93,235.34,235.34,1951.0,226.355,226.4222,225.856,225.856,1951.0
2023-09-19 10:40:00,235.5,235.88,235.5,235.83,5177.0,226.0096,226.3742,226.0096,226.3263,5177.0
2023-09-19 10:45:00,235.96,235.97,235.86,235.91,2375.0,226.451,226.4606,226.355,226.403,2375.0
2023-09-19 10:50:00,235.79,235.8,235.47,235.66,2303.0,226.2879,226.2975,225.9808,226.1631,2303.0
2023-09-19 10:55:00,235.63,235.82,235.58,235.77,2473.0,226.1343,226.3167,226.0863,226.2687,2473.0
2023-09-19 11:00:00,235.72,236.0,235.63,235.63,4301.0,226.2207,226.4894,226.1343,226.1343,4301.0
2023-09-19 11:05:00,235.66,235.66,235.16,235.22,1903.0,226.1631,226.1631,225.6833,225.7408,1903.0
2023-09-19 11:10:00,235.17,235.92,235.04,235.84,7879.0,225.6929,226.4126,225.5681,226.3359,7879.0
2023-09-19 11:15:00,235.84,236.1,235.63,236.1,2905.0,226.3359,226.5854,226.1343,226.5854,2905.0
2023-09-19 11:20:00,236.15,236.27,236.1,236.25,2564.0,226.6334,226.7485,226.5854,226.7293,2564.0
2023-09-19 11:25:00,236.19,236.84,236.18,236.84,5093.0,226.6717,227.2956,226.6622,227.2956,5093.0
2023-09-19 11:30:00,236.84,236.86,236.65,236.79,4016.0,227.2956,227.3147,227.1132,227.2476,4016.0
2023-09-19 11:35:00,236.9,237.08,236.79,236.81,4565.0,227.3531,227.5259,227.2476,227.2668,4565.0
2023-09-19 11:40:00,236.81,236.94,236.75,236.94,2000.0,227.2668,227.3915,227.2092,227.3915,2000.0
2023-09-19 11:45:00,236.85,237.02,236.7,236.98,4647.0,227.3052,227.4683,227.1612,227.4299,4647.0
2023-09-19 11:50:00,236.98,237.32,236.92,237.24,3380.0,227.4299,227.7562,227.3723,227.6794,3380.0
2023-09-19 11:55:00,237.16,237.23,236.82,236.88,5179.0,227.6027,227.6698,227.2764,227.3339,5179.0
2023-09-19 12:00:00,236.83,236.86,236.78,236.81,1900.0,227.286,227.3147,227.238,227.2668,1900.0
2023-09-19 12:05:00,236.86,236.86,236.59,236.65,3892.0,227.3147,227.3147,227.0556,227.1132,3892.0
2023-09-19 12:10:00,236.58,236.65,236.43,236.52,1862.0,227.046,227.1132,226.9021,226.9885,1862.0
2023-09-19 12:15:00,236.52,236.62,236.39,236.55,2107.0,226.9885,227.0844,226.8637,227.0172,2107.0
2023-09-19 12:20:00,236.52,236.56,236.2,236.2,1839.0,226.9885,227.0268,226.6813,226.6813,1839.0
2023-09-19 12:25:00,236.31,236.33,236.3,236.31,1200.0,226.7869,226.8061,226.7773,226.7869,1200.0
2023-09-19 12:30:00,236.31,236.32,236.05,236.13,3500.0,226.7869,226.7965,226.5374,226.6142,3500.0
2023-09-19 12:35:00,236.15,236.15,235.63,235.63,4200.0,226.6334,226.6334,226.1343,226.1343,4200.0
2023-09-19 12:40:00,235.73,235.75,235.55,235.59,2100.0,226.2303,226.2495,226.0575,226.0959,2100.0
2023-09-19 12:45:00,235.58,235.58,235.19,235.25,3679.0,226.0863,226.0863,225.712,225.7696,3679.0
2023-09-19 12:50:00,235.28,235.28,235.12,235.23,1934.0,225.7984,225.7984,225.6449,225.7504,1934.0
2023-09-19 12:55:00,235.19,235.19,235.06,235.14,1725.0,225.712,225.712,225.5873,225.6641,1725.0
2023-09-19 13:00:00,235.14,235.23,235.06,235.07,1700.0,225.6641,225.7504,225.5873,225.5969,1700.0
2023-09-19 13:05:00,235.12,235.15,235.12,235.12,1100.0,225.6449,225.6737,225.6449,225.6449,1100.0
2023-09-19 13:10:00,235.13,235.2,234.74,234.92,7452.0,225.6545,225.7216,225.2802,225.4529,7452.0
2023-09-19 13:15:00,234.98,235.1,234.98,235.07,2218.0,225.5105,225.6257,225.5105,225.5969,2218.0
2023-09-19 13:20:00,235.08,235.08,234.84,235.02,2930.0,225.6065,225.6065,225.3762,225.5489,2930.0
2023-09-19 13:25:00,235.02,235.08,234.94,235.05,3000.0,225.5489,225.6065,225.4721,225.5777,3000.0
2023-09-19 13:30:00,235.08,235.27,235.03,235.06,2150.0,225.6065,225.7888,225.5585,225.5873,2150.0
2023-09-19 13:35:00,235.06,235.18,235.06,235.16,1624.0,225.5873,225.7025,225.5873,225.6833,1624.0
2023-09-19 13:40:00,235.16,235.16,235.12,235.16,1200.0,225.6833,225.6833,225.6449,225.6833,1200.0
2023-09-19 13:45:00,235.22,235.62,235.19,235.54,7609.0,225.7408,226.1247,225.712,226.0479,7609.0
2023-09-19 13:50:00,235.62,235.77,235.62,235.65,2016.0,226.1247,226.2687,226.1247,226.1535,2016.0
2023-09-19 13:55:00,235.65,235.65,235.36,235.47,3000.0,226.1535,226.1535,225.8752,225.9808,3000.0
2023-09-19 14:00:00,235.49,235.74,235.47,235.71,2200.0,226.0,226.2399,225.9808,226.2111,2200.0
2023-09-19 14:05:00,235.71,236.04,235.63,235.89,2903.0,226.2111,226.5278,226.1343,226.3838,2903.0
2023-09-19 14:10:00,235.97,235.99,235.88,235.95,2805.0,226.4606,226.4798,226.3742,226.4414,2805.0
2023-09-19 14:15:00,235.84,235.85,235.68,235.81,2482.0,226.3359,226.3455,226.1823,226.3071,2482.0
2023-09-19 14:20:00,235.82,235.82,235.47,235.61,3515.0,226.3167,226.3167,225.9808,226.1151,3515.0
2023-09-19 14:25:00,235.61,235.72,235.6,235.67,2903.0,226.1151,226.2207,226.1055,226.1727,2903.0
2023-09-19 14:30:00,235.68,235.69,235.43,235.53,5505.0,226.1823,226.1919,225.9424,226.0383,5505.0
2023-09-19 14:35:00,235.58,236.17,235.52,236.17,5783.0,226.0863,226.6526,226.0287,226.6526,5783.0
2023-09-19 14:40:00,236.16,236.17,235.92,235.98,2478.0,226.643,226.6526,226.4126,226.4702,2478.0
2023-09-19 14:45:00,235.97,236.11,235.78,236.02,4651.0,226.4606,226.595,226.2783,226.5086,4651.0
2023-09-19 14:50:00,236.11,236.14,235.99,236.14,3000.0,226.595,226.6238,226.4798,226.6238,3000.0
2023-09-19 14:55:00,236.14,236.14,235.7,235.82,10570.0,226.6238,226.6238,226.2015,226.3167,10570.0
2023-09-19 15:00:00,235.71,235.72,235.5,235.61,6044.0,226.2111,226.2207,226.0096,226.1151,6044.0
2023-09-19 15:05:00,235.67,235.67,235.4,235.41,5901.0,226.1727,226.1727,225.9136,225.9232,5901.0
2023-09-19 15:10:00,235.52,235.53,235.18,235.26,8744.0,226.0287,226.0383,225.7025,225.7792,8744.0
2023-09-19 15:15:00,235.23,235.34,235.18,235.27,3691.0,225.7504,225.856,225.7025,225.7888,3691.0
2023-09-19 15:20:00,235.24,235.36,235.1,235.26,5283.0,225.76,225.8752,225.6257,225.7792,5283.0
2023-09-19 15:25:00,235.36,235.36,235.2,235.33,3326.0,225.8752,225.8752,225.7216,225.8464,3326.0
2023-09-19 15:30:00,235.25,235.45,235.25,235.31,5587.0,225.7696,225.9616,225.7696,225.8272,5587.0
2023-09-19 15:35:00,235.31,235.31,235.1,235.14,7669.0,225.8272,225.8272,225.6257,225.6641,7669.0
2023-09-19 15:40:00,235.2,235.22,234.96,235.17,12984.0,225.7216,225.7408,225.4913,225.6929,12984.0
2023-09-19 15:45:00,235.23,235.32,235.06,235.13,12663.0,225.7504,225.8368,225.5873,225.6545,12663.0
2023-09-19 15:50:00,235.24,235.4,234.53,234.53,29202.0,225.76,225.9136,225.0786,225.0786,29202.0
2023-09-19 15:55:00,234.59,234.72,234.45,234.71,73645.0,225.1362,225.261,225.0019,225.2514,73645.0
2023-09-20 09:30:00,235.87,237.71,235.87,237.32,10223.0,226.3646,228.1305,226.3646,227.7562,10223.0
2023-09-20 09:35:00,237.18,237.71,237.18,237.29,1900.0,227.6219,228.1305,227.6219,227.7274,1900.0
2023-09-20 09:40:00,237.9,238.38,237.67,238.03,4556.0,228.3128,228.7735,228.0921,228.4376,4556.0
2023-09-20 09:45:00,238.27,239.05,238.08,239.05,2953.0,228.6679,229.4165,228.4856,229.4165,2953.0
2023-09-20 09:50:00,238.79,239.24,238.76,238.98,1499.0,229.167,229.5988,229.1382,229.3493,1499.0
2023-09-20 09:55:00,239.11,239.24,238.59,238.75,6000.0,229.4741,229.5988,228.975,229.1286,6000.0
2023-09-20 10:00:00,238.92,239.2,238.91,239.02,3406.0,229.2917,229.5604,229.2821,229.3877,3406.0
2023-09-20 10:05:00,238.97,238.98,238.48,238.65,3802.0,229.3397,229.3493,228.8695,229.0326,3802.0
2023-09-20 10:10:00,238.44,238.49,237.82,237.82,1300.0,228.8311,228.8791,228.2361,228.2361,1300.0
2023-09-20 10:15:00,237.84,237.84,237.06,237.06,4939.0,228.2553,228.2553,227.5067,227.5067,4939.0
2023-09-20 10:20:00,237.2,237.3,237.04,237.04,6108.0,227.641,227.737,227.4875,227.4875,6108.0
2023-09-20 10:25:00,237.06,237.52,237.06,237.52,14232.0,227.5067,227.9482,227.5067,227.9482,14232.0
2023-09-20 10:30:00,237.4,237.4,236.45,236.54,3275.0,227.833,227.833,226.9213,227.0076,3275.0
2023-09-20 10:35:00,236.36,236.45,235.96,235.96,12319.0,226.8349,226.9213,226.451,226.451,12319.0
2023-09-20 10:40:00,235.96,235.96,235.28,235.28,3664.0,226.451,226.451,225.7984,225.7984,3664.0
2023-09-20 10:45:00,235.28,235.79,235.21,235.5,9462.0,225.7984,226.2879,225.7312,226.0096,9462.0
2023-09-20 10:50:00,235.41,235.41,235.01,235.02,4485.0,225.9232,225.9232,225.5393,225.5489,4485.0
2023-09-20 10:55:00,235.13,235.39,235.01,235.3,5653.0,225.6545,225.904,225.5393,225.8176,5653.0
2023-09-20 11:00:00,235.34,235.97,235.29,235.4,4941.0,225.856,226.4606,225.808,225.9136,4941.0
2023-09-20 11:05:00,235.37,235.41,235.3,235.35,4285.0,225.8848,225.9232,225.8176,225.8656,4285.0
2023-09-20 11:10:00,235.4,236.05,235.36,236.04,7894.0,225.9136,226.5374,225.8752,226.5278,7894.0
2023-09-20 11:15:00,235.79,235.94,235.56,235.72,6547.0,226.2879,226.4318,226.0671,226.2207,6547.0
2023-09-20 11:20:00,235.69,235.69,234.95,234.98,3459.0,226.1919,226.1919,225.4817,225.5105,3459.0
2023-09-20 11:25:00,235.04,235.08,234.7,234.79,5053.0,225.5681,225.6065,225.2418,225.3282,5053.0
2023-09-20 11:30:00,234.88,235.38,234.82,235.2,7324.0,225.4145,225.8944,225.357,225.7216,7324.0
2023-09-20 11:35:00,235.15,235.45,234.92,234.92,6301.0,225.6737,225.9616,225.4529,225.4529,6301.0
2023-09-20 11:40:00,234.96,235.15,234.6,235.14,7660.0,225.4913,225.6737,225.1458,225.6641,7660.0
2023-09-20 11:45:00,235.09,235.09,234.7,234.79,3496.0,225.6161,225.6161,225.2418,225.3282,3496.0
2023-09-20 11:50:00,234.7,234.95,234.56,234.95,5185.0,225.2418,225.4817,225.1074,225.4817,5185.0
2023-09-20 11:55:00,234.97,234.98,234.57,234.75,4482.0,225.5009,225.5105,225.117,225.2898,4482.0
2023-09-20 12:00:00,234.72,234.87,234.58,234.59,6429.0,225.261,225.4049,225.1266,225.1362,6429.0
2023-09-20 12:05:00,234.67,234.85,234.63,234.69,6083.0,225.213,225.3857,225.1746,225.2322,6083.0
2023-09-20 12:10:00,234.68,234.87,234.57,234.78,5690.0,225.2226,225.4049,225.117,225.3186,5690.0
2023-09-20 12:15:00,234.84,235.0,234.79,234.91,4242.0,225.3762,225.5297,225.3282,225.4433,4242.0
2023-09-20 12:20:00,234.86,235.09,234.78,235.03,11438.0,225.3953,225.6161,225.3186,225.5585,11438.0
2023-09-20 12:25:00,234.86,234.86,234.5,234.5,3684.0,225.3953,225.3953,225.0499,225.0499,3684.0
2023-09-20 12:30:00,234.6,234.68,234.1,234.54,8031.0,225.1458,225.2226,224.666,225.0882,8031.0
2023-09-20 12:35:00,234.7,234.7,234.37,234.53,2527.0,225.2418,225.2418,224.9251,225.0786,2527.0
2023-09-20 12:40:00,234.41,234.61,234.15,234.44,4974.0,224.9635,225.1554,224.714,224.9923,4974.0
2023-09-20 12:45:00,234.44,234.44,234.08,234.08,3201.0,224.9923,224.9923,224.6468,224.6468,3201.0
2023-09-20 12:50:00,234.2,234.58,234.15,234.46,19351.0,224.7619,225.1266,224.714,225.0115,19351.0
2023-09-20 12:55:00,234.5,234.58,234.4,234.49,3147.0,225.0499,225.1266,224.9539,225.0403,3147.0
2023-09-20 13:00:00,234.46,234.87,234.33,234.87,5491.0,225.0115,225.4049,224.8867,225.4049,5491.0
2023-09-20 13:05:00,234.89,235.03,234.8,234.89,4010.0,225.4241,225.5585,225.3378,225.4241,4010.0
2023-09-20 13:10:00,234.71,234.71,234.32,234.39,4198.0,225.2514,225.2514,224.8771,224.9443,4198.0
2023-09-20 13:15:00,234.64,234.96,234.64,234.96,1900.0,225.1842,225.4913,225.1842,225.4913,1900.0
2023-09-20 13:20:00,234.88,234.95,234.83,234.94,5695.0,225.4145,225.4817,225.3666,225.4721,5695.0
2023-09-20 13:25:00,234.91,234.95,234.74,234.95,3798.0,225.4433,225.4817,225.2802,225.4817,3798.0
2023-09-20 13:30:00,234.74,234.92,234.5,234.84,13757.0,225.2802,225.4529,225.0499,225.3762,13757.0
2023-09-20 13:35:00,234.83,234.83,234.6,234.6,3207.0,225.3666,225.3666,225.1458,225.1458,3207.0
2023-09-20 13:40:00,234.36,234.46,234.22,234.33,4398.0,224.9155,225.0115,224.7811,224.8867,4398.0
2023-09-20 13:45:00,234.35,234.47,234.16,234.47,8480.0,224.9059,225.0211,224.7236,225.0211,8480.0
2023-09-20 13:50:00,234.48,234.81,234.25,234.81,8117.0,225.0307,225.3474,224.8099,225.3474,8117.0
2023-09-20 13:55:00,234.72,234.85,234.54,234.6,6015.0,225.261,225.3857,225.0882,225.1458,6015.0
2023-09-20 14:00:00,234.61,234.61,233.21,233.73,9932.0,225.1554,225.1554,223.8118,224.3109,9932.0
2023-09-20 14:05:00,233.47,233.95,233.46,233.92,5857.0,224.0614,224.522,224.0518,224.4932,5857.0
2023-09-20 14:10:00,233.79,233.92,233.56,233.66,8010.0,224.3685,224.4932,224.1477,224.2437,8010.0
2023-09-20 14:15:00,233.5,234.24,233.47,234.0,20829.0,224.0902,224.8003,224.0614,224.57,20829.0
2023-09-20 14:20:00,234.09,234.32,233.72,234.32,4234.0,224.6564,224.8771,224.3013,224.8771,4234.0
2023-09-20 14:25:00,234.32,234.32,233.94,234.12,2906.0,224.8771,224.8771,224.5124,224.6852,2906.0
2023-09-20 14:30:00,234.03,234.99,234.01,234.47,4071.0,224.5988,225.5201,224.5796,225.0211,4071.0
2023-09-20 14:35:00,234.84,235.16,234.58,235.09,2171.0,225.3762,225.6833,225.1266,225.6161,2171.0
2023-09-20 14:40:00,235.09,235.09,234.62,234.97,2292.0,225.6161,225.6161,225.165,225.5009,2292.0
2023-09-20 14:45:00,234.94,235.08,234.37,234.38,6298.0,225.4721,225.6065,224.9251,224.9347,6298.0
2023-09-20 14:50:00,234.38,234.39,234.0,234.37,6065.0,224.9347,224.9443,224.57,224.9251,6065.0
2023-09-20 14:55:00,234.4,234.61,234.04,234.04,7138.0,224.9539,225.1554,224.6084,224.6084,7138.0
2023-09-20 15:00:00,233.87,234.25,233.86,234.08,4700.0,224.4452,224.8099,224.4356,224.6468,4700.0
2023-09-20 15:05:00,234.18,234.25,233.91,233.98,10238.0,224.7428,224.8099,224.4836,224.5508,10238.0
2023-09-20 15:10:00,233.99,234.11,233.68,233.69,8335.0,224.5604,224.6756,224.2629,224.2725,8335.0
2023-09-20 15:15:00,233.77,233.77,233.27,233.47,4309.0,224.3493,224.3493,223.8694,224.0614,4309.0
2023-09-20 15:20:00,233.43,233.74,233.39,233.73,5619.0,224.023,224.3205,223.9846,224.3109,5619.0
2023-09-20 15:25:00,233.75,234.42,233.75,234.16,8752.0,224.3301,224.9731,224.3301,224.7236,8752.0
2023-09-20 15:30:00,234.06,234.21,233.53,233.53,6573.0,224.6276,224.7715,224.1189,224.1189,6573.0
2023-09-20 15:35:00,233.52,233.52,233.23,233.44,2459.0,224.1093,224.1093,223.831,224.0326,2459.0
2023-09-20 15:40:00,233.38,233.38,233.1,233.2,3770.0,223.975,223.975,223.7063,223.8022,3770.0
2023-09-20 15:45:00,233.15,233.15,232.68,233.04,9073.0,223.7543,223.7543,223.3032,223.6487,9073.0
2023-09-20 15:50:00,232.99,233.28,232.98,233.12,10932.0,223.6007,223.879,223.5911,223.7255,10932.0
2023-09-20 15:55:00,233.07,233.19,232.58,232.63,25218.0,223.6775,223.7926,223.2072,223.2552,25218.0
2023-09-21 09:30:00,231.95,231.95,230.62,230.75,18063.0,222.6026,222.6026,221.3262,221.451,18063.0
2023-09-21 09:35:00,230.51,230.59,229.68,229.83,2527.0,221.2206,221.2974,220.4241,220.5681,2527.0
2023-09-21 09:40:00,229.42,229.62,228.83,229.16,2850.0,220.1746,220.3665,219.6084,219.9251,2850.0
2023-09-21 09:45:00,229.47,230.84,229.47,230.42,2474.0,220.2226,221.5373,220.2226,221.1343,2474.0
2023-09-21 09:50:00,230.34,230.7,230.09,230.6,3335.0,221.0575,221.403,220.8176,221.307,3335.0
2023-09-21 09:55:00,230.53,230.53,230.28,230.3,1100.0,221.2398,221.2398,220.9999,221.0191,1100.0
2023-09-21 10:00:00,230.27,231.03,230.26,230.58,4676.0,220.9903,221.7197,220.9807,221.2878,4676.0
2023-09-21 10:05:00,230.46,230.59,230.39,230.55,2943.0,221.1727,221.2974,221.1055,221.259,2943.0
2023-09-21 10:10:00,230.73,230.82,230.4,230.74,3301.0,221.4318,221.5182,221.1151,221.4414,3301.0
2023-09-21 10:15:00,231.02,231.32,230.32,230.36,4967.0,221.7101,221.998,221.0383,221.0767,4967.0
2023-09-21 10:20:00,230.35,231.13,230.35,230.91,2524.0,221.0671,221.8157,221.0671,221.6045,2524.0
2023-09-21 10:25:00,230.91,230.96,230.62,230.72,1802.0,221.6045,221.6525,221.3262,221.4222,1802.0
2023-09-21 10:30:00,230.63,230.87,230.51,230.67,2891.0,221.3358,221.5661,221.2206,221.3742,2891.0
2023-09-21 10:35:00,230.78,230.92,230.4,230.69,4579.0,221.4798,221.6141,221.1151,221.3934,4579.0
2023-09-21 10:40:00,230.49,230.76,230.48,230.5,607.0,221.2015,221.4606,221.1919,221.2111,607.0
2023-09-21 10:45:00,230.45,230.56,230.06,230.56,4936.0,221.1631,221.2686,220.7888,221.2686,4936.0
2023-09-21 10:50:00,230.43,230.5,230.03,230.03,2299.0,221.1439,221.2111,220.76,220.76,2299.0
2023-09-21 10:55:00,229.94,230.04,229.55,229.55,1556.0,220.6736,220.7696,220.2993,220.2993,1556.0
2023-09-21 11:00:00,229.49,229.59,229.13,229.56,4469.0,220.2418,220.3377,219.8963,220.3089,4469.0
2023-09-21 11:05:00,229.73,229.73,229.14,229.14,1120.0,220.4721,220.4721,219.9059,219.9059,1120.0
2023-09-21 11:10:00,229.12,229.18,228.79,228.8,5390.0,219.8867,219.9442,219.57,219.5796,5390.0
2023-09-21 11:15:00,228.9,229.09,228.88,228.96,2383.0,219.6755,219.8579,219.6563,219.7331,2383.0
2023-09-21 11:20:00,228.91,229.41,228.91,229.26,3613.0,219.6851,220.165,219.6851,220.021,3613.0
2023-09-21 11:25:00,229.3,229.47,229.14,229.47,2059.0,220.0594,220.2226,219.9059,220.2226,2059.0
2023-09-21 11:30:00,229.46,230.36,229.46,230.21,2861.0,220.213,221.0767,220.213,220.9327,2861.0
2023-09-21 11:35:00,230.4,230.4,229.91,230.08,9934.0,221.1151,221.1151,220.6448,220.808,9934.0
2023-09-21 11:40:00,230.02,230.29,229.95,230.29,2777.0,220.7504,221.0095,220.6832,221.0095,2777.0
2023-09-21 11:45:00,230.35,230.51,230.33,230.43,1699.0,221.0671,221.2206,221.0479,221.1439,1699.0
2023-09-21 11:50:00,230.43,230.43,229.7,229.97,15430.0,221.1439,221.1439,220.4433,220.7024,15430.0
2023-09-21 11:55:00,229.94,230.15,229.83,229.92,1436.0,220.6736,220.8752,220.5681,220.6544,1436.0
2023-09-21 12:00:00,229.96,230.06,229.82,229.83,2566.0,220.6928,220.7888,220.5585,220.5681,2566.0
2023-09-21 12:05:00,230.0,230.05,229.85,229.96,2716.0,220.7312,220.7792,220.5872,220.6928,2716.0
2023-09-21 12:10:00,229.88,229.92,229.64,229.64,1560.0,220.616,220.6544,220.3857,220.3857,1560.0
2023-09-21 12:15:00,229.61,229.74,229.54,229.74,2317.0,220.3569,220.4817,220.2897,220.4817,2317.0
2023-09-21 12:20:00,229.73,229.89,229.69,229.89,1185.0,220.4721,220.6256,220.4337,220.6256,1185.0
2023-09-21 12:25:00,229.9,229.99,229.67,229.99,1629.0,220.6352,220.7216,220.4145,220.7216,1629.0
2023-09-21 12:30:00,230.02,230.21,229.99,230.21,1200.0,220.7504,220.9327,220.7216,220.9327,1200.0
2023-09-21 12:35:00,230.21,230.21,229.83,229.83,1714.0,220.9327,220.9327,220.5681,220.5681,1714.0
2023-09-21 12:40:00,229.87,230.04,229.74,229.75,1784.0,220.6064,220.7696,220.4817,220.4913,1784.0
2023-09-21 12:45:00,229.88,229.89,229.74,229.89,1306.0,220.616,220.6256,220.4817,220.6256,1306.0
2023-09-21 12:50:00,229.92,229.95,229.81,229.81,1200.0,220.6544,220.6832,220.5489,220.5489,1200.0
2023-09-21 12:55:00,229.86,229.86,229.71,229.71,2373.0,220.5968,220.5968,220.4529,220.4529,2373.0
2023-09-21 13:00:00,229.82,229.82,229.64,229.7,1414.0,220.5585,220.5585,220.3857,220.4433,1414.0
2023-09-21 13:05:00,229.79,229.81,229.7,229.8,971.0,220.5297,220.5489,220.4433,220.5393,971.0
2023-09-21 13:10:00,229.85,229.97,229.81,229.97,1944.0,220.5872,220.7024,220.5489,220.7024,1944.0
2023-09-21 13:15:00,229.99,230.18,229.98,230.01,1095.0,220.7216,220.9039,220.712,220.7408,1095.0
2023-09-21 13:20:00,230.09,230.3,230.09,230.24,707.0,220.8176,221.0191,220.8176,220.9615,707.0
2023-09-21 13:25:00,230.36,230.68,230.36,230.49,3546.0,221.0767,221.3838,221.0767,221.2015,3546.0
2023-09-21 13:30:00,230.46,230.59,230.27,230.27,2017.0,221.1727,221.2974,220.9903,220.9903,2017.0
2023-09-21 13:35:00,230.41,230.51,230.41,230.48,776.0,221.1247,221.2206,221.1247,221.1919,776.0
2023-09-21 13:40:00,230.39,230.39,230.24,230.24,1240.0,221.1055,221.1055,220.9615,220.9615,1240.0
2023-09-21 13:45:00,230.28,230.31,230.23,230.23,507.0,220.9999,221.0287,220.9519,220.9519,507.0
2023-09-21 13:50:00,230.33,230.34,230.19,230.29,931.0,221.0479,221.0575,220.9135,221.0095,931.0
2023-09-21 13:55:00,230.21,230.21,229.88,230.01,1834.0,220.9327,220.9327,220.616,220.7408,1834.0
2023-09-21 14:00:00,230.0,230.09,229.83,229.88,3139.0,220.7312,220.8176,220.5681,220.616,3139.0
2023-09-21 14:05:00,229.96,230.04,229.91,230.04,3186.0,220.6928,220.7696,220.6448,220.7696,3186.0
2023-09-21 14:10:00,230.08,230.16,229.94,230.02,3653.0,220.808,220.8848,220.6736,220.7504,3653.0
2023-09-21 14:15:00,229.94,229.95,229.84,229.93,2757.0,220.6736,220.6832,220.5776,220.664,2757.0
2023-09-21 14:20:00,229.93,230.08,229.84,230.08,3158.0,220.664,220.808,220.5776,220.808,3158.0
2023-09-21 14:25:00,230.09,230.13,229.9,229.96,3197.0,220.8176,220.856,220.6352,220.6928,3197.0
2023-09-21 14:30:00,229.9,229.9,229.6,229.69,1690.0,220.6352,220.6352,220.3473,220.4337,1690.0
2023-09-21 14:35:00,229.75,230.05,229.67,230.01,3196.0,220.4913,220.7792,220.4145,220.7408,3196.0
2023-09-21 14:40:00,229.92,230.05,229.92,229.97,854.0,220.6544,220.7792,220.6544,220.7024,854.0
2023-09-21 14:45:00,229.96,230.18,229.95,230.1,738.0,220.6928,220.9039,220.6832,220.8272,738.0
2023-09-21 14:50:00,230.15,230.24,230.07,230.24,1467.0,220.8752,220.9615,220.7984,220.9615,1467.0
2023-09-21 14:55:00,230.31,230.32,230.13,230.13,1498.0,221.0287,221.0383,220.856,220.856,1498.0
2023-09-21 15:00:00,230.13,230.3,230.02,230.3,1519.0,220.856,221.0191,220.7504,221.0191,1519.0
2023-09-21 15:05:00,230.31,230.36,230.15,230.36,2110.0,221.0287,221.0767,220.8752,221.0767,2110.0
2023-09-21 15:10:00,230.32,230.34,230.1,230.21,1760.0,221.0383,221.0575,220.8272,220.9327,1760.0
2023-09-21 15:15:00,230.12,230.12,229.78,229.78,2834.0,220.8464,220.8464,220.5201,220.5201,2834.0
2023-09-21 15:20:00,229.74,229.82,229.61,229.7,2123.0,220.4817,220.5585,220.3569,220.4433,2123.0
2023-09-21 15:25:00,229.75,229.78,229.51,229.62,3257.0,220.4913,220.5201,220.2609,220.3665,3257.0
2023-09-21 15:30:00,229.58,229.6,229.27,229.34,12913.0,220.3281,220.3473,220.0306,220.0978,12913.0
2023-09-21 15:35:00,229.24,229.93,229.24,229.73,5797.0,220.0018,220.664,220.0018,220.4721,5797.0
2023-09-21 15:40:00,229.63,229.66,229.45,229.47,6314.0,220.3761,220.4049,220.2034,220.2226,6314.0
2023-09-21 15:45:00,229.38,229.43,229.17,229.2,8527.0,220.1362,220.1842,219.9346,219.9634,8527.0
2023-09-21 15:50:00,229.0,229.2,228.95,229.1,16171.0,219.7715,219.9634,219.7235,219.8675,16171.0
2023-09-21 15:55:00,229.13,229.22,228.74,228.79,34570.0,219.8963,219.9826,219.522,219.57,34570.0
2023-09-22 09:30:00,229.18,230.15,229.04,230.11,12058.0,219.9442,220.8752,219.8099,220.8368,12058.0
2023-09-22 09:35:00,230.15,230.17,229.45,230.17,2340.0,220.8752,220.8943,220.2034,220.8943,2340.0
2023-09-22 09:40:00,229.81,230.15,229.65,229.91,2450.0,220.5489,220.8752,220.3953,220.6448,2450.0
2023-09-22 09:45:00,229.85,230.03,229.55,229.91,2216.0,220.5872,220.76,220.2993,220.6448,2216.0
2023-09-22 09:50:00,230.07,230.07,229.24,229.49,1400.0,220.7984,220.7984,220.0018,220.2418,1400.0
2023-09-22 09:55:00,229.44,229.71,229.15,229.71,3100.0,220.1938,220.4529,219.9155,220.4529,3100.0
2023-09-22 10:00:00,229.71,230.25,229.69,230.25,3769.0,220.4529,220.9711,220.4337,220.9711,3769.0
2023-09-22 10:05:00,230.36,230.97,230.35,230.85,1238.0,221.0767,221.6621,221.0671,221.5469,1238.0
2023-09-22 10:10:00,230.83,230.86,230.57,230.58,2250.0,221.5278,221.5565,221.2782,221.2878,2250.0
2023-09-22 10:15:00,230.45,230.79,230.38,230.56,1966.0,221.1631,221.4894,221.0959,221.2686,1966.0
2023-09-22 10:20:00,230.67,230.81,230.4,230.72,3856.0,221.3742,221.5086,221.1151,221.4222,3856.0
2023-09-22 10:25:00,230.77,230.86,230.69,230.8,2738.0,221.4702,221.5565,221.3934,221.499,2738.0
2023-09-22 10:30:00,230.81,231.33,230.8,231.25,3137.0,221.5086,222.0076,221.499,221.9308,3137.0
2023-09-22 10:35:00,231.39,231.39,231.01,231.04,5399.0,222.0652,222.0652,221.7005,221.7293,5399.0
2023-09-22 10:40:00,230.92,231.27,230.75,231.27,1410.0,221.6141,221.95,221.451,221.95,1410.0
2023-09-22 10:45:00,231.44,231.45,231.12,231.27,1513.0,222.1132,222.1228,221.8061,221.95,1513.0
2023-09-22 10:50:00,231.13,231.13,230.65,230.65,1119.0,221.8157,221.8157,221.355,221.355,1119.0
2023-09-22 10:55:00,230.96,231.09,230.93,230.93,400.0,221.6525,221.7773,221.6237,221.6237,400.0
2023-09-22 11:00:00,230.9,230.92,230.26,230.33,2320.0,221.5949,221.6141,220.9807,221.0479,2320.0
2023-09-22 11:05:00,230.45,230.7,230.28,230.28,2545.0,221.1631,221.403,220.9999,220.9999,2545.0
2023-09-22 11:10:00,230.34,230.41,230.01,230.33,3888.0,221.0575,221.1247,220.7408,221.0479,3888.0
2023-09-22 11:15:00,230.29,230.93,230.29,230.59,10444.0,221.0095,221.6237,221.0095,221.2974,10444.0
2023-09-22 11:20:00,230.68,230.8,230.36,230.36,1001.0,221.3838,221.499,221.0767,221.0767,1001.0
2023-09-22 11:25:00,230.43,230.66,230.38,230.66,1001.0,221.1439,221.3646,221.0959,221.3646,1001.0
2023-09-22 11:30:00,230.61,230.7,230.13,230.13,2900.0,221.3166,221.403,220.856,220.856,2900.0
2023-09-22 11:35:00,230.26,230.47,230.24,230.38,927.0,220.9807,221.1823,220.9615,221.0959,927.0
2023-09-22 11:40:00,230.5,230.5,230.01,230.11,4412.0,221.2111,221.2111,220.7408,220.8368,4412.0
2023-09-22 11:45:00,230.06,230.33,230.03,230.03,2435.0,220.7888,221.0479,220.76,220.76,2435.0
2023-09-22 11:50:00,229.96,230.27,229.94,230.27,1137.0,220.6928,220.9903,220.6736,220.9903,1137.0
2023-09-22 11:55:00,230.25,230.48,230.25,230.33,2345.0,220.9711,221.1919,220.9711,221.0479,2345.0
2023-09-22 12:00:00,230.32,230.41,230.07,230.15,4601.0,221.0383,221.1247,220.7984,220.8752,4601.0
2023-09-22 12:05:00,230.12,230.46,230.12,230.25,1442.0,220.8464,221.1727,220.8464,220.9711,1442.0
2023-09-22 12:10:00,230.31,230.44,230.3,230.35,500.0,221.0287,221.1535,221.0191,221.0671,500.0
2023-09-22 12:15:00,230.52,230.84,230.52,230.76,1919.0,221.2302,221.5373,221.2302,221.4606,1919.0
2023-09-22 12:20:00,230.66,230.77,230.63,230.77,634.0,221.3646,221.4702,221.3358,221.4702,634.0
2023-09-22 12:25:00,230.66,230.76,230.57,230.74,701.0,221.3646,221.4606,221.2782,221.4414,701.0
2023-09-22 12:30:00,230.7,230.83,230.64,230.72,1045.0,221.403,221.5278,221.3454,221.4222,1045.0
2023-09-22 12:35:00,230.79,231.14,230.79,231.14,1142.0,221.4894,221.8253,221.4894,221.8253,1142.0
2023-09-22 12:40:00,231.16,231.27,231.13,231.17,1206.0,221.8445,221.95,221.8157,221.8541,1206.0
2023-09-22 12:45:00,231.23,231.43,231.19,231.27,4496.0,221.9116,222.1036,221.8732,221.95,4496.0
2023-09-22 12:50:00,231.36,231.39,231.19,231.39,758.0,222.0364,222.0652,221.8732,222.0652,758.0
2023-09-22 12:55:00,231.39,231.47,231.26,231.31,2221.0,222.0652,222.142,221.9404,221.9884,2221.0
2023-09-22 13:00:00,231.25,231.46,231.17,231.44,1465.0,221.9308,222.1324,221.8541,222.1132,1465.0
2023-09-22 13:05:00,231.36,231.7,231.36,231.57,2599.0,222.0364,222.3627,222.0364,222.2379,2599.0
2023-09-22 13:10:00,231.4,231.53,231.37,231.53,1400.0,222.0748,222.1995,222.046,222.1995,1400.0
2023-09-22 13:15:00,231.49,231.49,231.37,231.44,2187.0,222.1612,222.1612,222.046,222.1132,2187.0
2023-09-22 13:20:00,231.36,231.36,230.88,230.92,4822.0,222.0364,222.0364,221.5757,221.6141,4822.0
2023-09-22 13:25:00,230.89,231.16,230.83,231.16,1446.0,221.5853,221.8445,221.5278,221.8445,1446.0
2023-09-22 13:30:00,231.16,231.19,230.96,230.99,983.0,221.8445,221.8732,221.6525,221.6813,983.0
2023-09-22 13:35:00,231.17,231.4,231.02,231.02,2323.0,221.8541,222.0748,221.7101,221.7101,2323.0
2023-09-22 13:40:00,230.97,231.1,230.83,230.92,1199.0,221.6621,221.7869,221.5278,221.6141,1199.0
2023-09-22 13:45:00,230.91,230.98,230.88,230.98,911.0,221.6045,221.6717,221.5757,221.6717,911.0
2023-09-22 13:50:00,230.97,231.09,230.94,231.05,1100.0,221.6621,221.7773,221.6333,221.7389,1100.0
2023-09-22 13:55:00,231.14,231.32,231.09,231.32,972.0,221.8253,221.998,221.7773,221.998,972.0
2023-09-22 14:00:00,231.34,231.34,231.22,231.24,2329.0,222.0172,222.0172,221.902,221.9212,2329.0
2023-09-22 14:05:00,231.33,231.41,231.15,231.15,2451.0,222.0076,222.0844,221.8349,221.8349,2451.0
2023-09-22 14:10:00,231.11,231.16,230.9,230.92,988.0,221.7965,221.8445,221.5949,221.6141,988.0
2023-09-22 14:15:00,231.16,231.16,230.94,230.99,501.0,221.8445,221.8445,221.6333,221.6813,501.0
2023-09-22 14:20:00,231.04,231.14,231.03,231.05,1101.0,221.7293,221.8253,221.7197,221.7389,1101.0
2023-09-22 14:25:00,231.17,231.28,231.09,231.09,1752.0,221.8541,221.9596,221.7773,221.7773,1752.0
2023-09-22 14:30:00,231.14,231.14,230.92,231.04,3432.0,221.8253,221.8253,221.6141,221.7293,3432.0
2023-09-22 14:35:00,231.01,231.07,230.76,230.76,1900.0,221.7005,221.7581,221.4606,221.4606,1900.0
2023-09-22 14:40:00,230.85,230.94,230.64,230.74,1760.0,221.5469,221.6333,221.3454,221.4414,1760.0
2023-09-22 14:45:00,230.68,230.92,230.68,230.92,1931.0,221.3838,221.6141,221.3838,221.6141,1931.0
2023-09-22 14:50:00,230.95,231.0,230.85,231.0,2134.0,221.6429,221.6909,221.5469,221.6909,2134.0
2023-09-22 14:55:00,230.92,231.08,230.89,230.98,2061.0,221.6141,221.7677,221.5853,221.6717,2061.0
2023-09-22 15:00:00,231.09,231.46,231.09,231.46,1094.0,221.7773,222.1324,221.7773,222.1324,1094.0
2023-09-22 15:05:00,231.39,231.85,231.28,231.85,2692.0,222.0652,222.5066,221.9596,222.5066,2692.0
2023-09-22 15:10:00,231.84,231.9,231.78,231.78,1998.0,222.4971,222.5546,222.4395,222.4395,1998.0
2023-09-22 15:15:00,231.93,232.16,231.85,231.91,2675.0,222.5834,222.8042,222.5066,222.5642,2675.0
2023-09-22 15:20:00,231.98,232.25,231.8,232.1,2861.0,222.6314,222.8905,222.4587,222.7466,2861.0
2023-09-22 15:25:00,232.08,232.08,231.88,231.89,1116.0,222.7274,222.7274,222.5354,222.545,1116.0
2023-09-22 15:30:00,231.9,232.05,231.62,231.7,4791.0,222.5546,222.6986,222.2859,222.3627,4791.0
2023-09-22 15:35:00,231.67,231.67,231.55,231.56,2608.0,222.3339,222.3339,222.2187,222.2283,2608.0
2023-09-22 15:40:00,231.56,231.72,231.39,231.39,7275.0,222.2283,222.3819,222.0652,222.0652,7275.0
2023-09-22 15:45:00,231.42,231.54,230.82,230.9,11123.0,222.094,222.2091,221.5182,221.5949,11123.0
2023-09-22 15:50:00,230.83,230.83,230.43,230.59,14205.0,221.5278,221.5278,221.1439,221.2974,14205.0
2023-09-22 15:55:00,230.58,230.88,230.52,230.72,41722.0,221.2878,221.5757,221.2302,221.4222,41722.0
2023-09-25 09:30:00,229.41,230.67,229.41,230.18,10070.0,220.165,221.3742,220.165,220.9039,10070.0
2023-09-25 09:35:00,230.36,230.76,229.77,229.77,2213.0,221.0767,221.4606,220.5105,220.5105,2213.0
2023-09-25 09:40:00,230.14,230.78,229.63,230.69,1070.0,220.8656,221.4798,220.3761,221.3934,1070.0
2023-09-25 09:45:00,230.77,230.8,230.12,230.8,967.0,221.4702,221.499,220.8464,221.499,967.0
2023-09-25 09:50:00,230.46,230.56,230.18,230.56,500.0,221.1727,221.2686,220.9039,221.2686,500.0
2023-09-25 09:55:00,230.37,230.38,230.03,230.09,2386.0,221.0863,221.0959,220.76,220.8176,2386.0
2023-09-25 10:00:00,230.08,230.19,229.99,230.09,3567.0,220.808,220.9135,220.7216,220.8176,3567.0
2023-09-25 10:05:00,229.98,230.21,229.78,230.12,2224.0,220.712,220.9327,220.5201,220.8464,2224.0
2023-09-25 10:10:00,230.12,230.6,230.01,230.6,2000.0,220.8464,221.307,220.7408,221.307,2000.0
2023-09-25 10:15:00,230.67,230.69,230.32,230.44,1700.0,221.3742,221.3934,221.0383,221.1535,1700.0
2023-09-25 10:20:00,230.45,230.61,230.27,230.36,1200.0,221.1631,221.3166,220.9903,221.0767,1200.0
2023-09-25 10:25:00,230.21,230.51,229.99,230.51,1843.0,220.9327,221.2206,220.7216,221.2206,1843.0
2023-09-25 10:30:00,230.44,230.44,229.89,230.21,1725.0,221.1535,221.1535,220.6256,220.9327,1725.0
2023-09-25 10:35:00,230.31,230.35,230.31,230.32,639.0,221.0287,221.0671,221.0287,221.0383,639.0
2023-09-25 10:40:00,230.33,230.35,230.2,230.25,1200.0,221.0479,221.0671,220.9231,220.9711,1200.0
2023-09-25 10:45:00,230.33,230.62,230.27,230.61,4566.0,221.0479,221.3262,220.9903,221.3166,4566.0
2023-09-25 10:50:00,230.55,230.68,230.43,230.44,992.0,221.259,221.3838,221.1439,221.1535,992.0
2023-09-25 10:55:00,230.24,230.33,229.96,229.96,2625.0,220.9615,221.0479,220.6928,220.6928,2625.0
2023-09-25 11:00:00,230.01,230.08,230.0,230.03,900.0,220.7408,220.808,220.7312,220.76,900.0
2023-09-25 11:05:00,230.03,231.03,230.03,231.03,2930.0,220.76,221.7197,220.76,221.7197,2930.0
2023-09-25 11:10:00,231.06,231.14,230.98,231.14,1210.0,221.7485,221.8253,221.6717,221.8253,1210.0
2023-09-25 11:15:00,231.31,231.99,231.17,231.75,2389.0,221.9884,222.641,221.8541,222.4107,2389.0
2023-09-25 11:20:00,231.87,232.01,231.86,231.95,1300.0,222.5258,222.6602,222.5162,222.6026,1300.0
2023-09-25 11:25:00,231.93,231.93,231.62,231.73,2100.0,222.5834,222.5834,222.2859,222.3915,2100.0
2023-09-25 11:30:00,231.83,232.01,231.78,232.01,2054.0,222.4875,222.6602,222.4395,222.6602,2054.0
2023-09-25 11:35:00,231.74,231.92,231.7,231.73,1200.0,222.4011,222.5738,222.3627,222.3915,1200.0
2023-09-25 11:40:00,231.72,232.22,231.48,232.22,3580.0,222.3819,222.8617,222.1516,222.8617,3580.0
2023-09-25 11:45:00,232.37,232.37,232.15,232.23,1605.0,223.0057,223.0057,222.7946,222.8713,1605.0
2023-09-25 11:50:00,232.25,232.76,232.25,232.48,2450.0,222.8905,223.38,222.8905,223.1113,2450.0
2023-09-25 11:55:00,232.51,232.69,232.49,232.49,1800.0,223.14,223.3128,223.1209,223.1209,1800.0
2023-09-25 12:00:00,232.46,232.51,232.35,232.35,910.0,223.0921,223.14,222.9865,222.9865,910.0
2023-09-25 12:05:00,232.35,232.51,232.3,232.41,1400.0,222.9865,223.14,222.9385,223.0441,1400.0
2023-09-25 12:10:00,232.47,232.47,232.21,232.22,2804.0,223.1017,223.1017,222.8521,222.8617,2804.0
2023-09-25 12:15:00,232.26,232.49,232.25,232.43,2208.0,222.9001,223.1209,222.8905,223.0633,2208.0
2023-09-25 12:20:00,232.51,232.51,232.39,232.5,2417.0,223.14,223.14,223.0249,223.1305,2417.0
2023-09-25 12:25:00,232.33,232.35,232.26,232.28,911.0,222.9673,222.9865,222.9001,222.9193,911.0
2023-09-25 12:30:00,232.3,232.4,232.3,232.34,400.0,222.9385,223.0345,222.9385,222.9769,400.0
2023-09-25 12:35:00,232.34,232.36,232.3,232.36,850.0,222.9769,222.9961,222.9385,222.9961,850.0
2023-09-25 12:40:00,232.36,232.56,232.24,232.56,3005.0,222.9961,223.188,222.8809,223.188,3005.0
2023-09-25 12:45:00,232.54,232.63,232.5,232.63,500.0,223.1688,223.2552,223.1305,223.2552,500.0
2023-09-25 12:50:00,232.49,232.49,232.23,232.23,900.0,223.1209,223.1209,222.8713,222.8713,900.0
2023-09-25 12:55:00,232.26,232.28,232.21,232.25,614.0,222.9001,222.9193,222.8521,222.8905,614.0
2023-09-25 13:00:00,232.26,232.28,232.07,232.08,1230.0,222.9001,222.9193,222.7178,222.7274,1230.0
2023-09-25 13:05:00,232.06,232.31,231.94,232.3,3809.0,222.7082,222.9481,222.593,222.9385,3809.0
2023-09-25 13:10:00,232.26,232.39,232.25,232.33,300.0,222.9001,223.0249,222.8905,222.9673,300.0
2023-09-25 13:15:00,232.39,232.39,232.14,232.14,800.0,223.0249,223.0249,222.785,222.785,800.0
2023-09-25 13:20:00,232.23,232.33,232.21,232.24,2000.0,222.8713,222.9673,222.8521,222.8809,2000.0
2023-09-25 13:25:00,231.84,231.85,231.77,231.79,726.0,222.4971,222.5066,222.4299,222.4491,726.0
2023-09-25 13:30:00,231.8,231.88,231.74,231.8,960.0,222.4587,222.5354,222.4011,222.4587,960.0
2023-09-25 13:35:00,231.83,232.02,231.76,232.02,1992.0,222.4875,222.6698,222.4203,222.6698,1992.0
2023-09-25 13:40:00,231.95,232.01,231.83,231.91,500.0,222.6026,222.6602,222.4875,222.5642,500.0
2023-09-25 13:45:00,231.97,231.97,231.62,231.62,500.0,222.6218,222.6218,222.2859,222.2859,500.0
2023-09-25 13:50:00,231.82,232.13,231.82,232.13,800.0,222.4779,222.7754,222.4779,222.7754,800.0
2023-09-25 13:55:00,232.14,232.14,232.14,232.14,304.0,222.785,222.785,222.785,222.785,304.0
2023-09-25 14:00:00,232.21,232.23,232.09,232.17,1800.0,222.8521,222.8713,222.737,222.8138,1800.0
2023-09-25 14:05:00,232.05,232.05,231.93,231.94,205.0,222.6986,222.6986,222.5834,222.593,205.0
2023-09-25 14:10:00,231.91,231.95,231.85,231.85,500.0,222.5642,222.6026,222.5066,222.5066,500.0
2023-09-25 14:15:00,231.78,231.78,231.69,231.76,300.0,222.4395,222.4395,222.3531,222.4203,300.0
2023-09-25 14:20:00,231.76,231.77,231.55,231.55,1500.0,222.4203,222.4299,222.2187,222.2187,1500.0
2023-09-25 14:25:00,231.58,231.76,231.58,231.73,903.0,222.2475,222.4203,222.2475,222.3915,903.0
2023-09-25 14:30:00,231.66,231.84,231.58,231.84,1800.0,222.3243,222.4971,222.2475,222.4971,1800.0
2023-09-25 14:35:00,231.87,232.08,231.87,231.98,1580.0,222.5258,222.7274,222.5258,222.6314,1580.0
2023-09-25 14:40:00,231.93,231.93,231.8,231.81,700.0,222.5834,222.5834,222.4587,222.4683,700.0
2023-09-25 14:45:00,231.92,231.92,231.77,231.84,1556.0,222.5738,222.5738,222.4299,222.4971,1556.0
2023-09-25 14:50:00,231.75,231.84,231.71,231.78,2028.0,222.4107,222.4971,222.3723,222.4395,2028.0
2023-09-25 14:55:00,231.76,231.89,231.61,231.61,3799.0,222.4203,222.545,222.2763,222.2763,3799.0
2023-09-25 15:00:00,231.61,231.69,231.33,231.33,1395.0,222.2763,222.3531,222.0076,222.0076,1395.0
2023-09-25 15:05:00,231.27,231.28,231.04,231.27,2570.0,221.95,221.9596,221.7293,221.95,2570.0
2023-09-25 15:10:00,231.28,231.47,231.22,231.47,3157.0,221.9596,222.142,221.902,222.142,3157.0
2023-09-25 15:15:00,231.56,231.98,231.51,231.78,2728.0,222.2283,222.6314,222.1803,222.4395,2728.0
2023-09-25 15:20:00,231.81,231.92,231.73,231.75,2729.0,222.4683,222.5738,222.3915,222.4107,2729.0
2023-09-25 15:25:00,231.69,231.74,231.57,231.74,3413.0,222.3531,222.4011,222.2379,222.4011,3413.0
2023-09-25 15:30:00,231.68,231.72,231.46,231.47,3258.0,222.3435,222.3819,222.1324,222.142,3258.0
2023-09-25 15:35:00,231.43,231.7,231.43,231.7,5451.0,222.1036,222.3627,222.1036,222.3627,5451.0
2023-09-25 15:40:00,231.62,231.64,231.36,231.36,2005.0,222.2859,222.3051,222.0364,222.0364,2005.0
2023-09-25 15:45:00,231.38,231.74,231.38,231.7,7472.0,222.0556,222.4011,222.0556,222.3627,7472.0
2023-09-25 15:50:00,231.7,231.74,231.19,231.26,14859.0,222.3627,222.4011,221.8732,221.9404,14859.0
2023-09-25 15:55:00,231.24,231.78,231.22,231.54,44988.0,221.9212,222.4395,221.902,222.2091,44988.0
2023-09-26 09:30:00,229.27,231.14,228.52,231.14,9386.0,220.0306,221.8253,219.3108,221.8253,9386.0
2023-09-26 09:35:00,230.36,230.86,230.34,230.86,1346.0,221.0767,221.5565,221.0575,221.5565,1346.0
2023-09-26 09:40:00,230.71,231.19,230.65,231.17,2300.0,221.4126,221.8732,221.355,221.8541,2300.0
2023-09-26 09:45:00,231.18,231.18,230.44,230.86,2699.0,221.8636,221.8636,221.1535,221.5565,2699.0
2023-09-26 09:50:00,230.71,230.71,230.35,230.35,1200.0,221.4126,221.4126,221.0671,221.0671,1200.0
2023-09-26 09:55:00,230.47,230.64,230.12,230.64,1500.0,221.1823,221.3454,220.8464,221.3454,1500.0
2023-09-26 10:00:00,230.76,230.76,229.89,230.04,3393.0,221.4606,221.4606,220.6256,220.7696,3393.0
2023-09-26 10:05:00,230.0,230.71,230.0,230.67,6065.0,220.7312,221.4126,220.7312,221.3742,6065.0
2023-09-26 10:10:00,230.55,231.13,230.55,230.84,5603.0,221.259,221.8157,221.259,221.5373,5603.0
2023-09-26 10:15:00,230.91,230.91,230.39,230.4,900.0,221.6045,221.6045,221.1055,221.1151,900.0
2023-09-26 10:20:00,230.29,230.57,230.29,230.51,1200.0,221.0095,221.2782,221.0095,221.2206,1200.0
2023-09-26 10:25:00,230.42,230.81,230.28,230.81,1100.0,221.1343,221.5086,220.9999,221.5086,1100.0
2023-09-26 10:30:00,230.86,230.89,230.65,230.87,981.0,221.5565,221.5853,221.355,221.5661,981.0
2023-09-26 10:35:00,230.78,231.05,230.58,230.77,1200.0,221.4798,221.7389,221.2878,221.4702,1200.0
2023-09-26 10:40:00,230.85,231.34,230.85,231.3,700.0,221.5469,222.0172,221.5469,221.9788,700.0
2023-09-26 10:45:00,231.23,231.47,231.0,231.01,3028.0,221.9116,222.142,221.6909,221.7005,3028.0
2023-09-26 10:50:00,231.04,231.08,230.94,231.04,1106.0,221.7293,221.7677,221.6333,221.7293,1106.0
2023-09-26 10:55:00,231.09,231.39,231.08,231.39,2104.0,221.7773,222.0652,221.7677,222.0652,2104.0
2023-09-26 11:00:00,231.34,231.46,231.2,231.2,600.0,222.0172,222.1324,221.8828,221.8828,600.0
2023-09-26 11:05:00,231.33,231.39,231.15,231.36,900.0,222.0076,222.0652,221.8349,222.0364,900.0
2023-09-26 11:10:00,231.45,231.58,231.33,231.48,1756.0,222.1228,222.2475,222.0076,222.1516,1756.0
2023-09-26 11:15:00,231.45,231.8,231.44,231.66,970.0,222.1228,222.4587,222.1132,222.3243,970.0
2023-09-26 11:20:00,231.66,231.66,231.44,231.45,1959.0,222.3243,222.3243,222.1132,222.1228,1959.0
2023-09-26 11:25:00,231.51,231.53,231.18,231.18,1200.0,222.1803,222.1995,221.8636,221.8636,1200.0
2023-09-26 11:30:00,230.96,230.96,230.64,230.81,2720.0,221.6525,221.6525,221.3454,221.5086,2720.0
2023-09-26 11:35:00,230.78,231.21,230.72,231.21,1053.0,221.4798,221.8924,221.4222,221.8924,1053.0
2023-09-26 11:40:00,231.19,231.19,231.03,231.03,1500.0,221.8732,221.8732,221.7197,221.7197,1500.0
2023-09-26 11:45:00,231.15,231.29,230.99,231.29,800.0,221.8349,221.9692,221.6813,221.9692,800.0
2023-09-26 11:50:00,231.15,231.42,231.15,231.34,1681.0,221.8349,222.094,221.8349,222.0172,1681.0
2023-09-26 11:55:00,231.47,231.47,231.29,231.47,1202.0,222.142,222.142,221.9692,222.142,1202.0
2023-09-26 12:00:00,231.55,231.64,231.36,231.37,2100.0,222.2187,222.3051,222.0364,222.046,2100.0
2023-09-26 12:05:00,231.29,231.36,231.24,231.36,600.0,221.9692,222.0364,221.9212,222.0364,600.0
2023-09-26 12:10:00,231.44,231.45,231.16,231.16,2668.0,222.1132,222.1228,221.8445,221.8445,2668.0
2023-09-26 12:15:00,231.04,231.08,230.99,231.08,1700.0,221.7293,221.7677,221.6813,221.7677,1700.0
2023-09-26 12:20:00,231.0,231.32,230.99,231.27,1000.0,221.6909,221.998,221.6813,221.95,1000.0
2023-09-26 12:25:00,231.31,231.31,231.15,231.22,1302.0,221.9884,221.9884,221.8349,221.902,1302.0
2023-09-26 12:30:00,231.14,231.14,231.01,231.07,1100.0,221.8253,221.8253,221.7005,221.7581,1100.0
2023-09-26 12:35:00,231.11,231.24,231.11,231.17,1195.0,221.7965,221.9212,221.7965,221.8541,1195.0
2023-09-26 12:40:00,231.14,231.14,231.0,231.04,1992.0,221.8253,221.8253,221.6909,221.7293,1992.0
2023-09-26 12:45:00,231.04,231.12,231.04,231.11,702.0,221.7293,221.8061,221.7293,221.7965,702.0
2023-09-26 12:50:00,231.12,231.22,230.99,231.03,2808.0,221.8061,221.902,221.6813,221.7197,2808.0
2023-09-26 12:55:00,230.97,231.2,230.8,230.99,3193.0,221.6621,221.8828,221.499,221.6813,3193.0
2023-09-26 13:00:00,230.99,231.1,230.81,230.92,1000.0,221.6813,221.7869,221.5086,221.6141,1000.0
2023-09-26 13:05:00,230.92,230.96,230.58,230.96,1809.0,221.6141,221.6525,221.2878,221.6525,1809.0
2023-09-26 13:10:00,230.85,231.03,230.85,231.02,580.0,221.5469,221.7197,221.5469,221.7101,580.0
2023-09-26 13:15:00,230.97,231.03,230.74,230.81,1400.0,221.6621,221.7197,221.4414,221.5086,1400.0
2023-09-26 13:20:00,230.74,230.84,230.67,230.67,500.0,221.4414,221.5373,221.3742,221.3742,500.0
2023-09-26 13:25:00,230.64,230.64,230.3,230.3,1452.0,221.3454,221.3454,221.0191,221.0191,1452.0
2023-09-26 13:30:00,230.34,230.43,230.2,230.26,913.0,221.0575,221.1439,220.9231,220.9807,913.0
2023-09-26 13:35:00,230.16,230.16,229.71,229.71,1012.0,220.8848,220.8848,220.4529,220.4529,1012.0
2023-09-26 13:40:00,229.65,229.86,229.61,229.8,1152.0,220.3953,220.5968,220.3569,220.5393,1152.0
2023-09-26 13:45:00,229.88,229.88,229.67,229.67,644.0,220.616,220.616,220.4145,220.4145,644.0
2023-09-26 13:50:00,229.81,229.99,229.71,229.76,2361.0,220.5489,220.7216,220.4529,220.5009,2361.0
2023-09-26 13:55:00,229.74,229.93,229.74,229.89,818.0,220.4817,220.664,220.4817,220.6256,818.0
2023-09-26 14:00:00,229.87,229.88,229.67,229.72,2132.0,220.6064,220.616,220.4145,220.4625,2132.0
2023-09-26 14:05:00,229.78,230.03,229.77,229.86,4405.0,220.5201,220.76,220.5105,220.5968,4405.0
2023-09-26 14:10:00,229.84,229.84,229.58,229.6,900.0,220.5776,220.5776,220.3281,220.3473,900.0
2023-09-26 14:15:00,229.58,229.72,229.45,229.53,1316.0,220.3281,220.4625,220.2034,220.2801,1316.0
2023-09-26 14:20:00,229.47,229.8,229.45,229.72,2409.0,220.2226,220.5393,220.2034,220.4625,2409.0
2023-09-26 14:25:00,229.68,229.81,229.65,229.73,1096.0,220.4241,220.5489,220.3953,220.4721,1096.0
2023-09-26 14:30:00,229.67,229.76,229.59,229.61,800.0,220.4145,220.5009,220.3377,220.3569,800.0
2023-09-26 14:35:00,229.61,229.67,229.56,229.65,1500.0,220.3569,220.4145,220.3089,220.3953,1500.0
2023-09-26 14:40:00,229.65,229.65,229.36,229.36,3057.0,220.3953,220.3953,220.117,220.117,3057.0
2023-09-26 14:45:00,229.37,229.51,229.31,229.51,1412.0,220.1266,220.2609,220.069,220.2609,1412.0
2023-09-26 14:50:00,229.65,229.72,229.52,229.52,3548.0,220.3953,220.4625,220.2705,220.2705,3548.0
2023-09-26 14:55:00,229.49,229.6,229.48,229.6,1401.0,220.2418,220.3473,220.2322,220.3473,1401.0
2023-09-26 15:00:00,229.66,229.66,229.58,229.58,1106.0,220.4049,220.4049,220.3281,220.3281,1106.0
2023-09-26 15:05:00,229.51,229.81,229.47,229.66,1891.0,220.2609,220.5489,220.2226,220.4049,1891.0
2023-09-26 15:10:00,229.63,229.8,229.58,229.58,4918.0,220.3761,220.5393,220.3281,220.3281,4918.0
2023-09-26 15:15:00,229.56,229.56,229.2,229.24,1843.0,220.3089,220.3089,219.9634,220.0018,1843.0
2023-09-26 15:20:00,229.18,229.18,228.77,228.77,3919.0,219.9442,219.9442,219.5508,219.5508,3919.0
2023-09-26 15:25:00,228.76,229.08,228.55,229.01,12125.0,219.5412,219.8483,219.3396,219.7811,12125.0
2023-09-26 15:30:00,229.06,229.17,228.95,228.95,5418.0,219.8291,219.9346,219.7235,219.7235,5418.0
2023-09-26 15:35:00,228.93,228.99,228.83,228.85,3928.0,219.7043,219.7619,219.6084,219.6275,3928.0
2023-09-26 15:40:00,228.85,229.01,228.7,228.99,6806.0,219.6275,219.7811,219.4836,219.7619,6806.0
2023-09-26 15:45:00,228.95,228.95,228.71,228.8,8037.0,219.7235,219.7235,219.4932,219.5796,8037.0
2023-09-26 15:50:00,228.76,229.07,228.66,228.74,24431.0,219.5412,219.8387,219.4452,219.522,24431.0
2023-09-26 15:55:00,228.74,229.1,228.63,229.06,54222.0,219.522,219.8675,219.4164,219.8291,54222.0
2023-09-27 09:30:00,230.82,231.77,229.75,230.93,7299.0,221.5182,222.4299,220.4913,221.6237,7299.0
2023-09-27 09:35:00,230.67,230.67,230.01,230.08,1200.0,221.3742,221.3742,220.7408,220.808,1200.0
2023-09-27 09:40:00,230.35,230.67,228.84,229.73,3831.0,221.0671,221.3742,219.6179,220.4721,3831.0
2023-09-27 09:45:00,229.65,230.3,229.63,230.18,2615.0,220.3953,221.0191,220.3761,220.9039,2615.0
2023-09-27 09:50:00,230.18,230.75,230.17,230.75,1463.0,220.9039,221.451,220.8943,221.451,1463.0
2023-09-27 09:55:00,230.51,230.59,230.23,230.4,1500.0,221.2206,221.2974,220.9519,221.1151,1500.0
2023-09-27 10:00:00,230.41,230.41,229.86,229.97,4965.0,221.1247,221.1247,220.5968,220.7024,4965.0
2023-09-27 10:05:00,230.04,230.57,229.95,230.48,3568.0,220.7696,221.2782,220.6832,221.1919,3568.0
2023-09-27 10:10:00,230.64,230.83,230.44,230.44,1340.0,221.3454,221.5278,221.1535,221.1535,1340.0
2023-09-27 10:15:00,230.27,230.45,230.18,230.44,1910.0,220.9903,221.1631,220.9039,221.1535,1910.0
2023-09-27 10:20:00,230.44,230.93,230.33,230.81,2297.0,221.1535,221.6237,221.0479,221.5086,2297.0
2023-09-27 10:25:00,231.17,231.17,230.8,231.0,1800.0,221.8541,221.8541,221.499,221.6909,1800.0
2023-09-27 10:30:00,231.0,231.0,230.67,230.94,2846.0,221.6909,221.6909,221.3742,221.6333,2846.0
2023-09-27 10:35:00,231.0,231.33,231.0,231.23,1561.0,221.6909,222.0076,221.6909,221.9116,1561.0
2023-09-27 10:40:00,231.25,231.47,231.09,231.3,2514.0,221.9308,222.142,221.7773,221.9788,2514.0
2023-09-27 10:45:00,231.26,231.54,231.12,231.43,2000.0,221.9404,222.2091,221.8061,222.1036,2000.0
2023-09-27 10:50:00,231.48,231.48,230.64,230.69,3716.0,222.1516,222.1516,221.3454,221.3934,3716.0
2023-09-27 10:55:00,230.68,230.78,230.39,230.69,3343.0,221.3838,221.4798,221.1055,221.3934,3343.0
2023-09-27 11:00:00,230.65,231.21,230.58,231.2,900.0,221.355,221.8924,221.2878,221.8828,900.0
2023-09-27 11:05:00,231.1,231.23,230.99,231.21,1125.0,221.7869,221.9116,221.6813,221.8924,1125.0
2023-09-27 11:10:00,231.35,231.53,231.31,231.53,500.0,222.0268,222.1995,221.9884,222.1995,500.0
2023-09-27 11:15:00,231.28,231.5,231.17,231.22,1710.0,221.9596,222.1708,221.8541,221.902,1710.0
2023-09-27 11:20:00,231.08,231.34,231.08,231.31,1833.0,221.7677,222.0172,221.7677,221.9884,1833.0
2023-09-27 11:25:00,231.14,231.25,231.04,231.25,1422.0,221.8253,221.9308,221.7293,221.9308,1422.0
2023-09-27 11:30:00,231.25,231.44,231.23,231.36,2822.0,221.9308,222.1132,221.9116,222.0364,2822.0
2023-09-27 11:35:00,231.34,231.34,230.85,230.85,1200.0,222.0172,222.0172,221.5469,221.5469,1200.0
2023-09-27 11:40:00,230.69,230.69,230.53,230.54,500.0,221.3934,221.3934,221.2398,221.2494,500.0
2023-09-27 11:45:00,230.33,230.33,229.71,229.82,1481.0,221.0479,221.0479,220.4529,220.5585,1481.0
2023-09-27 11:50:00,230.03,230.33,230.03,230.25,2684.0,220.76,221.0479,220.76,220.9711,2684.0
2023-09-27 11:55:00,230.35,230.56,230.35,230.5,2923.0,221.0671,221.2686,221.0671,221.2111,2923.0
2023-09-27 12:00:00,230.48,230.48,229.95,229.95,901.0,221.1919,221.1919,220.6832,220.6832,901.0
2023-09-27 12:05:00,229.48,230.11,229.48,229.81,2587.0,220.2322,220.8368,220.2322,220.5489,2587.0
2023-09-27 12:10:00,229.77,230.21,229.74,229.98,2308.0,220.5105,220.9327,220.4817,220.712,2308.0
2023-09-27 12:15:00,229.89,230.11,229.86,229.92,1508.0,220.6256,220.8368,220.5968,220.6544,1508.0
2023-09-27 12:20:00,229.92,229.92,229.78,229.78,1235.0,220.6544,220.6544,220.5201,220.5201,1235.0
2023-09-27 12:25:00,229.89,229.93,229.71,229.93,2106.0,220.6256,220.664,220.4529,220.664,2106.0
2023-09-27 12:30:00,229.87,229.94,229.76,229.83,2347.0,220.6064,220.6736,220.5009,220.5681,2347.0
2023-09-27 12:35:00,229.94,229.95,229.8,229.88,1732.0,220.6736,220.6832,220.5393,220.616,1732.0
2023-09-27 12:40:00,230.01,230.14,230.01,230.12,1100.0,220.7408,220.8656,220.7408,220.8464,1100.0
2023-09-27 12:45:00,230.31,230.37,230.2,230.2,1890.0,221.0287,221.0863,220.9231,220.9231,1890.0
2023-09-27 12:50:00,230.12,230.36,230.12,230.36,1312.0,220.8464,221.0767,220.8464,221.0767,1312.0
2023-09-27 12:55:00,230.31,230.42,230.25,230.4,1700.0,221.0287,221.1343,220.9711,221.1151,1700.0
2023-09-27 13:00:00,230.28,230.81,230.28,230.67,1400.0,220.9999,221.5086,220.9999,221.3742,1400.0
2023-09-27 13:05:00,230.53,230.61,230.29,230.52,3779.0,221.2398,221.3166,221.0095,221.2302,3779.0
2023-09-27 13:10:00,230.37,230.39,230.03,230.05,1955.0,221.0863,221.1055,220.76,220.7792,1955.0
2023-09-27 13:15:00,229.95,229.97,229.75,229.83,2342.0,220.6832,220.7024,220.4913,220.5681,2342.0
2023-09-27 13:20:00,229.76,229.76,229.38,229.58,1539.0,220.5009,220.5009,220.1362,220.3281,1539.0
2023-09-27 13:25:00,229.33,229.38,229.21,229.25,1400.0,220.0882,220.1362,219.973,220.0114,1400.0
2023-09-27 13:30:00,229.32,229.32,229.25,229.3,300.0,220.0786,220.0786,220.0114,220.0594,300.0
2023-09-27 13:35:00,229.13,229.21,228.93,229.15,2492.0,219.8963,219.973,219.7043,219.9155,2492.0
2023-09-27 13:40:00,229.05,229.05,228.79,228.93,1568.0,219.8195,219.8195,219.57,219.7043,1568.0
2023-09-27 13:45:00,229.07,229.21,229.06,229.21,500.0,219.8387,219.973,219.8291,219.973,500.0
2023-09-27 13:50:00,229.33,229.49,229.24,229.49,1519.0,220.0882,220.2418,220.0018,220.2418,1519.0
2023-09-27 13:55:00,229.49,229.64,229.32,229.59,1622.0,220.2418,220.3857,220.0786,220.3377,1622.0
2023-09-27 14:00:00,229.39,229.62,229.39,229.45,1097.0,220.1458,220.3665,220.1458,220.2034,1097.0
2023-09-27 14:05:00,229.5,229.58,229.28,229.31,2200.0,220.2514,220.3281,220.0402,220.069,2200.0
2023-09-27 14:10:00,229.28,229.39,229.19,229.39,1470.0,220.0402,220.1458,219.9538,220.1458,1470.0
2023-09-27 14:15:00,229.41,229.42,229.19,229.28,2218.0,220.165,220.1746,219.9538,220.0402,2218.0
2023-09-27 14:20:00,229.35,229.67,229.35,229.53,1477.0,220.1074,220.4145,220.1074,220.2801,1477.0
2023-09-27 14:25:00,229.65,230.08,229.61,229.98,4052.0,220.3953,220.808,220.3569,220.712,4052.0
2023-09-27 14:30:00,230.08,230.28,229.84,229.99,8322.0,220.808,220.9999,220.5776,220.7216,8322.0
2023-09-27 14:35:00,230.12,230.56,230.12,230.56,921.0,220.8464,221.2686,220.8464,221.2686,921.0
2023-09-27 14:40:00,230.57,230.7,230.41,230.6,2204.0,221.2782,221.403,221.1247,221.307,2204.0
2023-09-27 14:45:00,230.73,230.76,230.59,230.59,590.0,221.4318,221.4606,221.2974,221.2974,590.0
2023-09-27 14:50:00,230.58,230.9,230.5,230.89,4295.0,221.2878,221.5949,221.2111,221.5853,4295.0
2023-09-27 14:55:00,230.91,231.01,230.88,230.9,3612.0,221.6045,221.7005,221.5757,221.5949,3612.0
2023-09-27 15:00:00,230.95,231.36,230.94,231.36,2261.0,221.6429,222.0364,221.6333,222.0364,2261.0
2023-09-27 15:05:00,231.41,231.65,231.4,231.65,710.0,222.0844,222.3147,222.0748,222.3147,710.0
2023-09-27 15:10:00,231.72,231.74,231.32,231.37,4232.0,222.3819,222.4011,221.998,222.046,4232.0
2023-09-27 15:15:00,231.29,231.34,231.12,231.21,3595.0,221.9692,222.0172,221.8061,221.8924,3595.0
2023-09-27 15:20:00,231.13,231.39,231.13,231.37,3817.0,221.8157,222.0652,221.8157,222.046,3817.0
2023-09-27 15:25:00,231.46,231.47,231.08,231.11,3529.0,222.1324,222.142,221.7677,221.7965,3529.0
2023-09-27 15:30:00,231.02,231.06,230.84,230.99,8351.0,221.7101,221.7485,221.5373,221.6813,8351.0
2023-09-27 15:35:00,230.85,230.86,230.53,230.69,3941.0,221.5469,221.5565,221.2398,221.3934,3941.0
2023-09-27 15:40:00,230.62,230.62,229.85,230.02,7538.0,221.3262,221.3262,220.5872,220.7504,7538.0
2023-09-27 15:45:00,229.95,230.07,229.77,230.01,9655.0,220.6832,220.7984,220.5105,220.7408,9655.0
2023-09-27 15:50:00,230.07,230.42,229.98,230.17,10826.0,220.7984,221.1343,220.712,220.8943,10826.0
2023-09-27 15:55:00,230.18,230.24,229.79,230.13,77267.0,220.9039,220.9615,220.5297,220.856,77267.0
2023-09-28 09:30:00,228.72,230.67,228.33,230.67,12701.0,219.5028,221.3742,219.1285,221.3742,12701.0
2023-09-28 09:35:00,230.89,230.89,229.65,230.25,2084.0,221.5853,221.5853,220.3953,220.9711,2084.0
2023-09-28 09:40:00,229.94,230.01,228.81,228.81,4126.0,220.6736,220.7408,219.5892,219.5892,4126.0
2023-09-28 09:45:00,228.82,229.41,228.53,228.74,2338.0,219.5988,220.165,219.3204,219.522,2338.0
2023-09-28 09:50:00,228.98,229.4,228.98,229.19,1930.0,219.7523,220.1554,219.7523,219.9538,1930.0
2023-09-28 09:55:00,229.44,229.65,229.01,229.11,2760.0,220.1938,220.3953,219.7811,219.8771,2760.0
2023-09-28 10:00:00,229.21,229.62,228.91,229.25,4060.0,219.973,220.3665,219.6851,220.0114,4060.0
2023-09-28 10:05:00,229.13,229.76,228.97,229.45,3376.0,219.8963,220.5009,219.7427,220.2034,3376.0
2023-09-28 10:10:00,229.31,230.0,229.3,230.0,2146.0,220.069,220.7312,220.0594,220.7312,2146.0
2023-09-28 10:15:00,230.03,230.17,229.65,230.06,3641.0,220.76,220.8943,220.3953,220.7888,3641.0
2023-09-28 10:20:00,230.16,230.16,229.93,230.12,2097.0,220.8848,220.8848,220.664,220.8464,2097.0
2023-09-28 10:25:00,230.06,230.47,230.05,230.31,5073.0,220.7888,221.1823,220.7792,221.0287,5073.0
2023-09-28 10:30:00,230.22,230.44,229.89,230.44,4118.0,220.9423,221.1535,220.6256,221.1535,4118.0
2023-09-28 10:35:00,230.37,230.9,230.37,230.8,2445.0,221.0863,221.5949,221.0863,221.499,2445.0
2023-09-28 10:40:00,230.81,231.5,230.74,231.48,3421.0,221.5086,222.1708,221.4414,222.1516,3421.0
2023-09-28 10:45:00,231.45,231.54,231.34,231.49,4920.0,222.1228,222.2091,222.0172,222.1612,4920.0
2023-09-28 10:50:00,231.49,231.69,231.28,231.62,4344.0,222.1612,222.3531,221.9596,222.2859,4344.0
2023-09-28 10:55:00,231.6,231.71,231.44,231.57,3485.0,222.2667,222.3723,222.1132,222.2379,3485.0
2023-09-28 11:00:00,231.5,231.73,231.38,231.73,1709.0,222.1708,222.3915,222.0556,222.3915,1709.0
2023-09-28 11:05:00,231.74,232.19,231.62,232.15,3574.0,222.4011,222.8329,222.2859,222.7946,3574.0
2023-09-28 11:10:00,232.14,232.17,231.83,232.02,3239.0,222.785,222.8138,222.4875,222.6698,3239.0
2023-09-28 11:15:00,232.0,232.35,231.83,232.29,11378.0,222.6506,222.9865,222.4875,222.9289,11378.0
2023-09-28 11:20:00,232.29,232.58,232.29,232.5,6682.0,222.9289,223.2072,222.9289,223.1305,6682.0
2023-09-28 11:25:00,232.5,232.65,232.31,232.55,6288.0,223.1305,223.2744,222.9481,223.1784,6288.0
2023-09-28 11:30:00,232.63,232.9,232.63,232.79,3068.0,223.2552,223.5143,223.2552,223.4088,3068.0
2023-09-28 11:35:00,232.82,232.82,232.51,232.57,2300.0,223.4376,223.4376,223.14,223.1976,2300.0
2023-09-28 11:40:00,232.56,233.12,232.53,233.12,2937.0,223.188,223.7255,223.1592,223.7255,2937.0
2023-09-28 11:45:00,233.12,233.38,233.09,233.38,4759.0,223.7255,223.975,223.6967,223.975,4759.0
2023-09-28 11:50:00,233.4,233.47,233.15,233.22,2973.0,223.9942,224.0614,223.7543,223.8214,2973.0
2023-09-28 11:55:00,233.15,233.19,233.02,233.14,2522.0,223.7543,223.7926,223.6295,223.7447,2522.0
2023-09-28 12:00:00,233.21,233.22,232.85,232.85,2576.0,223.8118,223.8214,223.4663,223.4663,2576.0
2023-09-28 12:05:00,233.1,233.2,232.94,233.09,2004.0,223.7063,223.8022,223.5527,223.6967,2004.0
2023-09-28 12:10:00,233.11,233.2,232.9,233.05,6751.0,223.7159,223.8022,223.5143,223.6583,6751.0
2023-09-28 12:15:00,233.01,233.14,232.93,232.93,2838.0,223.6199,223.7447,223.5431,223.5431,2838.0
2023-09-28 12:20:00,232.95,233.04,232.85,232.93,1200.0,223.5623,223.6487,223.4663,223.5431,1200.0
2023-09-28 12:25:00,232.93,233.53,232.88,233.53,1905.0,223.5431,224.1189,223.4951,224.1189,1905.0
2023-09-28 12:30:00,233.68,233.7,233.22,233.25,2832.0,224.2629,224.2821,223.8214,223.8502,2832.0
2023-09-28 12:35:00,233.34,233.43,233.32,233.42,1509.0,223.9366,224.023,223.9174,224.0134,1509.0
2023-09-28 12:40:00,233.47,233.83,233.41,233.57,2156.0,224.0614,224.4069,224.0038,224.1573,2156.0
2023-09-28 12:45:00,233.49,233.57,233.07,233.07,2744.0,224.0806,224.1573,223.6775,223.6775,2744.0
2023-09-28 12:50:00,232.92,233.33,232.9,232.92,4787.0,223.5335,223.927,223.5143,223.5335,4787.0
2023-09-28 12:55:00,232.83,233.15,232.82,232.99,2786.0,223.4472,223.7543,223.4376,223.6007,2786.0
2023-09-28 13:00:00,232.95,233.17,232.93,233.03,1636.0,223.5623,223.7735,223.5431,223.6391,1636.0
2023-09-28 13:05:00,232.98,233.08,232.87,233.08,1079.0,223.5911,223.6871,223.4855,223.6871,1079.0
2023-09-28 13:10:00,233.14,233.54,233.11,233.54,2337.0,223.7447,224.1285,223.7159,224.1285,2337.0
2023-09-28 13:15:00,233.4,233.49,233.15,233.19,3519.0,223.9942,224.0806,223.7543,223.7926,3519.0
2023-09-28 13:20:00,233.19,233.36,233.15,233.23,1751.0,223.7926,223.9558,223.7543,223.831,1751.0
2023-09-28 13:25:00,233.16,233.16,232.89,232.89,1722.0,223.7639,223.7639,223.5047,223.5047,1722.0
2023-09-28 13:30:00,232.85,232.85,232.43,232.66,1963.0,223.4663,223.4663,223.0633,223.284,1963.0
2023-09-28 13:35:00,232.6,232.71,232.53,232.53,1726.0,223.2264,223.332,223.1592,223.1592,1726.0
2023-09-28 13:40:00,232.53,232.53,232.37,232.38,2515.0,223.1592,223.1592,223.0057,223.0153,2515.0
2023-09-28 13:45:00,232.38,232.47,232.29,232.43,2098.0,223.0153,223.1017,222.9289,223.0633,2098.0
2023-09-28 13:50:00,232.42,232.46,232.1,232.1,2001.0,223.0537,223.0921,222.7466,222.7466,2001.0
2023-09-28 13:55:00,232.19,232.26,232.08,232.18,3600.0,222.8329,222.9001,222.7274,222.8233,3600.0
2023-09-28 14:00:00,232.2,232.2,232.02,232.16,4236.0,222.8425,222.8425,222.6698,222.8042,4236.0
2023-09-28 14:05:00,232.1,232.48,232.04,232.48,3013.0,222.7466,223.1113,222.689,223.1113,3013.0
2023-09-28 14:10:00,232.49,232.66,232.3,232.66,2540.0,223.1209,223.284,222.9385,223.284,2540.0
2023-09-28 14:15:00,232.72,232.75,232.55,232.58,3293.0,223.3416,223.3704,223.1784,223.2072,3293.0
2023-09-28 14:20:00,232.65,232.75,232.38,232.44,3116.0,223.2744,223.3704,223.0153,223.0729,3116.0
2023-09-28 14:25:00,232.51,232.55,232.4,232.45,1893.0,223.14,223.1784,223.0345,223.0825,1893.0
2023-09-28 14:30:00,232.4,232.48,232.16,232.22,3849.0,223.0345,223.1113,222.8042,222.8617,3849.0
2023-09-28 14:35:00,232.02,232.25,231.92,232.25,3989.0,222.6698,222.8905,222.5738,222.8905,3989.0
2023-09-28 14:40:00,232.31,233.08,232.31,232.79,7892.0,222.9481,223.6871,222.9481,223.4088,7892.0
2023-09-28 14:45:00,232.78,232.79,232.35,232.46,2876.0,223.3992,223.4088,222.9865,223.0921,2876.0
2023-09-28 14:50:00,232.46,232.65,232.33,232.56,2968.0,223.0921,223.2744,222.9673,223.188,2968.0
2023-09-28 14:55:00,232.64,232.64,232.42,232.42,3185.0,223.2648,223.2648,223.0537,223.0537,3185.0
2023-09-28 15:00:00,232.72,232.81,232.59,232.76,1560.0,223.3416,223.428,223.2168,223.38,1560.0
2023-09-28 15:05:00,232.75,232.85,232.71,232.78,3413.0,223.3704,223.4663,223.332,223.3992,3413.0
2023-09-28 15:10:00,232.96,233.05,232.89,233.0,3329.0,223.5719,223.6583,223.5047,223.6103,3329.0
2023-09-28 15:15:00,233.05,233.28,233.05,233.2,2717.0,223.6583,223.879,223.6583,223.8022,2717.0
2023-09-28 15:20:00,233.26,233.33,233.2,233.33,1854.0,223.8598,223.927,223.8022,223.927,1854.0
2023-09-28 15:25:00,233.37,233.4,233.08,233.17,3082.0,223.9654,223.9942,223.6871,223.7735,3082.0
2023-09-28 15:30:00,233.14,233.15,232.48,232.48,3706.0,223.7447,223.7543,223.1113,223.1113,3706.0
2023-09-28 15:35:00,232.45,232.45,231.83,231.88,5887.0,223.0825,223.0825,222.4875,222.5354,5887.0
2023-09-28 15:40:00,231.78,232.05,231.78,232.0,9470.0,222.4395,222.6986,222.4395,222.6506,9470.0
2023-09-28 15:45:00,231.95,231.97,231.35,231.35,9455.0,222.6026,222.6218,222.0268,222.0268,9455.0
2023-09-28 15:50:00,231.31,231.61,231.09,231.46,14050.0,221.9884,222.2763,221.7773,222.1324,14050.0
2023-09-28 15:55:00,231.44,231.57,231.25,231.29,53470.0,222.1132,222.2379,221.9308,221.9692,53470.0
2023-09-29 09:30:00,232.64,232.65,232.37,232.37,5438.0,223.2648,223.2744,223.0057,223.0057,5438.0
2023-09-29 09:35:00,233.07,233.07,231.78,231.78,716.0,223.6775,223.6775,222.4395,222.4395,716.0
2023-09-29 09:40:00,231.63,231.97,230.93,231.18,2626.0,222.2955,222.6218,221.6237,221.8636,2626.0
2023-09-29 09:45:00,230.89,230.93,230.33,230.7,1800.0,221.5853,221.6237,221.0479,221.403,1800.0
2023-09-29 09:50:00,231.0,231.17,230.8,230.99,9107.0,221.6909,221.8541,221.499,221.6813,9107.0
2023-09-29 09:55:00,231.26,231.87,231.26,231.72,3323.0,221.9404,222.5258,221.9404,222.3819,3323.0
2023-09-29 10:00:00,231.8,231.97,230.82,230.82,8749.0,222.4587,222.6218,221.5182,221.5182,8749.0
2023-09-29 10:05:00,230.87,230.91,230.51,230.87,2600.0,221.5661,221.6045,221.2206,221.5661,2600.0
2023-09-29 10:10:00,230.9,231.02,230.41,230.62,4385.0,221.5949,221.7101,221.1247,221.3262,4385.0
2023-09-29 10:15:00,230.62,230.71,229.89,230.09,2800.0,221.3262,221.4126,220.6256,220.8176,2800.0
2023-09-29 10:20:00,230.13,230.28,229.86,229.9,1932.0,220.856,220.9999,220.5968,220.6352,1932.0
2023-09-29 10:25:00,229.86,230.17,229.8,229.98,1600.0,220.5968,220.8943,220.5393,220.712,1600.0
2023-09-29 10:30:00,230.16,230.48,230.13,230.48,1300.0,220.8848,221.1919,220.856,221.1919,1300.0
2023-09-29 10:35:00,230.47,230.58,230.24,230.44,2300.0,221.1823,221.2878,220.9615,221.1535,2300.0
2023-09-29 10:40:00,230.42,230.42,230.05,230.11,2246.0,221.1343,221.1343,220.7792,220.8368,2246.0
2023-09-29 10:45:00,230.23,230.25,230.06,230.12,2725.0,220.9519,220.9711,220.7888,220.8464,2725.0
2023-09-29 10:50:00,230.21,230.29,229.81,230.16,6355.0,220.9327,221.0095,220.5489,220.8848,6355.0
2023-09-29 10:55:00,230.25,230.27,229.75,229.82,3329.0,220.9711,220.9903,220.4913,220.5585,3329.0
2023-09-29 11:00:00,229.81,229.81,228.91,228.92,3100.0,220.5489,220.5489,219.6851,219.6947,3100.0
2023-09-29 11:05:00,228.76,229.28,228.76,229.17,2817.0,219.5412,220.0402,219.5412,219.9346,2817.0
2023-09-29 11:10:00,229.17,229.76,229.17,229.72,6753.0,219.9346,220.5009,219.9346,220.4625,6753.0
2023-09-29 11:15:00,229.65,229.65,229.3,229.42,8628.0,220.3953,220.3953,220.0594,220.1746,8628.0
2023-09-29 11:20:00,229.31,230.47,229.31,230.21,5872.0,220.069,221.1823,220.069,220.9327,5872.0
2023-09-29 11:25:00,230.31,230.36,229.72,229.93,6245.0,221.0287,221.0767,220.4625,220.664,6245.0
2023-09-29 11:30:00,229.74,230.1,229.66,229.67,3000.0,220.4817,220.8272,220.4049,220.4145,3000.0
2023-09-29 11:35:00,229.66,229.66,229.1,229.28,8583.0,220.4049,220.4049,219.8675,220.0402,8583.0
2023-09-29 11:40:00,229.29,229.44,228.96,228.96,6494.0,220.0498,220.1938,219.7331,219.7331,6494.0
2023-09-29 11:45:00,229.15,229.29,228.95,229.29,2408.0,219.9155,220.0498,219.7235,220.0498,2408.0
2023-09-29 11:50:00,229.21,229.45,228.74,228.94,8233.0,219.973,220.2034,219.522,219.7139,8233.0
2023-09-29 11:55:00,229.03,229.22,228.96,229.15,7120.0,219.8003,219.9826,219.7331,219.9155,7120.0
2023-09-29 12:00:00,229.13,229.13,228.58,229.06,4928.0,219.8963,219.8963,219.3684,219.8291,4928.0
2023-09-29 12:05:00,229.09,229.48,229.05,229.32,6248.0,219.8579,220.2322,219.8195,220.0786,6248.0
2023-09-29 12:10:00,229.17,229.55,229.06,229.06,4804.0,219.9346,220.2993,219.8291,219.8291,4804.0
2023-09-29 12:15:00,228.91,229.75,228.83,229.75,6420.0,219.6851,220.4913,219.6084,220.4913,6420.0
2023-09-29 12:20:00,229.69,229.88,229.5,229.71,3404.0,220.4337,220.616,220.2514,220.4529,3404.0
2023-09-29 12:25:00,229.71,229.89,229.69,229.84,3011.0,220.4529,220.6256,220.4337,220.5776,3011.0
2023-09-29 12:30:00,229.75,229.85,229.36,229.65,4900.0,220.4913,220.5872,220.117,220.3953,4900.0
2023-09-29 12:35:00,229.62,229.89,229.62,229.68,1808.0,220.3665,220.6256,220.3665,220.4241,1808.0
2023-09-29 12:40:00,229.66,229.82,229.36,229.37,3520.0,220.4049,220.5585,220.117,220.1266,3520.0
2023-09-29 12:45:00,229.37,229.71,229.05,229.15,3400.0,220.1266,220.4529,219.8195,219.9155,3400.0
2023-09-29 12:50:00,229.03,229.03,228.94,228.94,500.0,219.8003,219.8003,219.7139,219.7139,500.0
2023-09-29 12:55:00,228.86,229.02,228.73,228.93,3208.0,219.6371,219.7907,219.5124,219.7043,3208.0
2023-09-29 13:00:00,228.78,228.78,228.46,228.46,1000.0,219.5604,219.5604,219.2533,219.2533,1000.0
2023-09-29 13:05:00,228.65,228.65,227.85,228.1,5315.0,219.4356,219.4356,218.6678,218.9078,5315.0
2023-09-29 13:10:00,228.06,228.06,227.66,227.89,2320.0,218.8694,218.8694,218.4855,218.7062,2320.0
2023-09-29 13:15:00,227.8,227.95,227.58,227.88,2900.0,218.6199,218.7638,218.4087,218.6966,2900.0
2023-09-29 13:20:00,227.93,228.12,227.93,228.03,3271.0,218.7446,218.927,218.7446,218.8406,3271.0
2023-09-29 13:25:00,228.07,228.3,228.07,228.09,3011.0,218.879,219.0997,218.879,218.8982,3011.0
2023-09-29 13:30:00,228.12,228.13,228.06,228.08,500.0,218.927,218.9366,218.8694,218.8886,500.0
2023-09-29 13:35:00,228.11,228.28,228.07,228.08,4927.0,218.9174,219.0805,218.879,218.8886,4927.0
2023-09-29 13:40:00,228.08,228.53,228.07,228.15,4012.0,218.8886,219.3204,218.879,218.9558,4012.0
2023-09-29 13:45:00,228.12,228.13,227.71,227.71,2680.0,218.927,218.9366,218.5335,218.5335,2680.0
2023-09-29 13:50:00,227.71,228.12,227.71,227.95,3300.0,218.5335,218.927,218.5335,218.7638,3300.0
2023-09-29 13:55:00,227.94,227.94,227.57,227.67,1700.0,218.7542,218.7542,218.3991,218.4951,1700.0
2023-09-29 14:00:00,227.6,227.72,227.44,227.72,4655.0,218.4279,218.5431,218.2744,218.5431,4655.0
2023-09-29 14:05:00,227.59,227.67,227.45,227.51,4400.0,218.4183,218.4951,218.284,218.3415,4400.0
2023-09-29 14:10:00,227.62,227.81,227.5,227.58,4134.0,218.4471,218.6295,218.3319,218.4087,4134.0
2023-09-29 14:15:00,227.57,227.69,227.38,227.38,1120.0,218.3991,218.5143,218.2168,218.2168,1120.0
2023-09-29 14:20:00,227.53,227.67,227.4,227.46,8908.0,218.3607,218.4951,218.236,218.2936,8908.0
2023-09-29 14:25:00,227.56,227.7,227.4,227.41,4922.0,218.3895,218.5239,218.236,218.2456,4922.0
2023-09-29 14:30:00,227.41,227.58,227.26,227.46,4124.0,218.2456,218.4087,218.1016,218.2936,4124.0
2023-09-29 14:35:00,227.43,227.66,227.31,227.41,2442.0,218.2648,218.4855,218.1496,218.2456,2442.0
2023-09-29 14:40:00,227.42,227.93,227.41,227.9,3228.0,218.2552,218.7446,218.2456,218.7158,3228.0
2023-09-29 14:45:00,227.88,227.97,227.85,227.97,2533.0,218.6966,218.783,218.6678,218.783,2533.0
2023-09-29 14:50:00,228.0,228.26,227.94,228.2,3057.0,218.8118,219.0613,218.7542,219.0037,3057.0
2023-09-29 14:55:00,228.52,228.94,228.5,228.8,2900.0,219.3108,219.7139,219.2916,219.5796,2900.0
2023-09-29 15:00:00,228.85,229.07,228.54,228.54,2490.0,219.6275,219.8387,219.33,219.33,2490.0
2023-09-29 15:05:00,228.54,228.66,228.37,228.44,2400.0,219.33,219.4452,219.1669,219.2341,2400.0
2023-09-29 15:10:00,228.32,228.72,228.3,228.61,2645.0,219.1189,219.5028,219.0997,219.3972,2645.0
2023-09-29 15:15:00,228.54,228.75,228.54,228.66,1645.0,219.33,219.5316,219.33,219.4452,1645.0
2023-09-29 15:20:00,228.47,228.52,228.32,228.36,4727.0,219.2629,219.3108,219.1189,219.1573,4727.0
2023-09-29 15:25:00,228.27,228.52,228.15,228.52,2142.0,219.0709,219.3108,218.9558,219.3108,2142.0
2023-09-29 15:30:00,228.39,228.4,227.81,227.86,7113.0,219.1861,219.1957,218.6295,218.6774,7113.0
2023-09-29 15:35:00,227.75,228.16,227.67,228.14,8143.0,218.5719,218.9654,218.4951,218.9462,8143.0
2023-09-29 15:40:00,228.14,228.14,227.87,228.05,7972.0,218.9462,218.9462,218.687,218.8598,7972.0
2023-09-29 15:45:00,228.0,228.6,228.0,228.56,17760.0,218.8118,219.3876,218.8118,219.3492,17760.0
2023-09-29 15:50:00,228.68,229.08,228.38,228.57,22910.0,219.4644,219.8483,219.1765,219.3588,22910.0
2023-09-29 15:55:00,228.65,228.72,228.11,228.5,42229.0,219.4356,219.5028,218.9174,219.2916,42229.0
2023-10-02 09:30:00,227.92,227.92,226.7,227.72,13859.0,218.735,218.735,217.5642,218.5431,13859.0
2023-10-02 09:35:00,227.72,228.31,227.0,227.0,3743.0,218.5431,219.1093,217.8521,217.8521,3743.0
2023-10-02 09:40:00,227.38,227.38,226.69,226.69,2436.0,218.2168,218.2168,217.5546,217.5546,2436.0
2023-10-02 09:45:00,226.69,226.69,226.12,226.17,5101.0,217.5546,217.5546,217.0076,217.0555,5101.0
2023-10-02 09:50:00,225.97,226.9,225.88,226.9,5919.0,216.8636,217.7561,216.7772,217.7561,5919.0
2023-10-02 09:55:00,226.86,226.86,226.5,226.5,2727.0,217.7177,217.7177,217.3722,217.3722,2727.0
2023-10-02 10:00:00,226.46,227.79,226.45,227.79,6064.0,217.3339,218.6103,217.3243,218.6103,6064.0
2023-10-02 10:05:00,227.65,227.77,227.49,227.6,2270.0,218.4759,218.5911,218.3224,218.4279,2270.0
2023-10-02 10:10:00,227.52,227.68,227.04,227.05,8427.0,218.3511,218.5047,217.8905,217.9001,8427.0
2023-10-02 10:15:00,227.11,227.6,227.03,227.34,6888.0,217.9577,218.4279,217.8809,218.1784,6888.0
2023-10-02 10:20:00,227.34,227.69,227.25,227.69,1200.0,218.1784,218.5143,218.092,218.5143,1200.0
2023-10-02 10:25:00,227.74,228.33,227.4,227.4,3337.0,218.5623,219.1285,218.236,218.236,3337.0
2023-10-02 10:30:00,227.38,227.6,227.01,227.42,4591.0,218.2168,218.4279,217.8617,218.2552,4591.0
2023-10-02 10:35:00,227.47,227.72,227.12,227.12,3667.0,218.3032,218.5431,217.9673,217.9673,3667.0
2023-10-02 10:40:00,227.08,227.09,226.64,227.09,3095.0,217.9289,217.9385,217.5066,217.9385,3095.0
2023-10-02 10:45:00,227.14,227.18,226.3,226.61,3583.0,217.9865,218.0248,217.1803,217.4778,3583.0
2023-10-02 10:50:00,226.29,226.4,226.05,226.06,1477.0,217.1707,217.2763,216.9404,216.95,1477.0
2023-10-02 10:55:00,226.05,226.82,225.86,226.67,7541.0,216.9404,217.6794,216.758,217.5354,7541.0
2023-10-02 11:00:00,226.59,227.19,226.59,226.61,1695.0,217.4586,218.0344,217.4586,217.4778,1695.0
2023-10-02 11:05:00,226.55,226.55,226.55,226.55,100.0,217.4202,217.4202,217.4202,217.4202,100.0
2023-10-02 11:10:00,226.43,226.7,226.43,226.66,1235.0,217.3051,217.5642,217.3051,217.5258,1235.0
2023-10-02 11:15:00,226.73,227.12,226.65,226.9,2419.0,217.593,217.9673,217.5162,217.7561,2419.0
2023-10-02 11:20:00,227.09,227.53,227.09,227.31,1722.0,217.9385,218.3607,217.9385,218.1496,1722.0
2023-10-02 11:25:00,227.2,227.48,227.11,227.48,1104.0,218.044,218.3128,217.9577,218.3128,1104.0
2023-10-02 11:30:00,227.57,227.65,227.27,227.35,2330.0,218.3991,218.4759,218.1112,218.188,2330.0
2023-10-02 11:35:00,227.34,227.34,227.07,227.09,1003.0,218.1784,218.1784,217.9193,217.9385,1003.0
2023-10-02 11:40:00,226.84,226.84,226.35,226.49,1190.0,217.6985,217.6985,217.2283,217.3627,1190.0
2023-10-02 11:45:00,226.43,226.43,226.2,226.28,1246.0,217.3051,217.3051,217.0843,217.1611,1246.0
2023-10-02 11:50:00,226.3,226.3,225.97,225.98,1028.0,217.1803,217.1803,216.8636,216.8732,1028.0
2023-10-02 11:55:00,225.91,225.99,225.72,225.73,1409.0,216.806,216.8828,216.6237,216.6333,1409.0
2023-10-02 12:00:00,225.82,226.02,225.8,225.89,723.0,216.7197,216.9116,216.7005,216.7868,723.0
2023-10-02 12:05:00,225.77,226.02,225.68,225.69,900.0,216.6717,216.9116,216.5853,216.5949,900.0
2023-10-02 12:10:00,225.53,225.86,225.52,225.81,1162.0,216.4413,216.758,216.4317,216.7101,1162.0
2023-10-02 12:15:00,225.73,225.82,225.71,225.71,502.0,216.6333,216.7197,216.6141,216.6141,502.0
2023-10-02 12:20:00,225.55,225.75,225.43,225.69,1650.0,216.4605,216.6525,216.3454,216.5949,1650.0
2023-10-02 12:25:00,225.68,226.06,225.63,225.72,1995.0,216.5853,216.95,216.5373,216.6237,1995.0
2023-10-02 12:30:00,225.75,225.9,225.74,225.9,431.0,216.6525,216.7964,216.6429,216.7964,431.0
2023-10-02 12:35:00,226.03,226.11,225.48,225.66,2500.0,216.9212,216.998,216.3934,216.5661,2500.0
2023-10-02 12:40:00,225.8,225.86,225.45,225.45,1751.0,216.7005,216.758,216.3646,216.3646,1751.0
2023-10-02 12:45:00,225.57,225.67,225.31,225.34,1405.0,216.4797,216.5757,216.2302,216.259,1405.0
2023-10-02 12:50:00,225.08,225.22,224.96,225.2,2025.0,216.0095,216.1438,215.8943,216.1246,2025.0
2023-10-02 12:55:00,225.2,225.62,225.06,225.62,2354.0,216.1246,216.5277,215.9903,216.5277,2354.0
2023-10-02 13:00:00,225.68,225.85,225.64,225.65,1325.0,216.5853,216.7484,216.5469,216.5565,1325.0
2023-10-02 13:05:00,225.65,225.68,225.48,225.68,800.0,216.5565,216.5853,216.3934,216.5853,800.0
2023-10-02 13:10:00,225.55,225.66,225.36,225.38,1300.0,216.4605,216.5661,216.2782,216.2974,1300.0
2023-10-02 13:15:00,225.42,225.69,225.41,225.6,2601.0,216.3358,216.5949,216.3262,216.5085,2601.0
2023-10-02 13:20:00,225.74,225.95,225.68,225.95,1451.0,216.6429,216.8444,216.5853,216.8444,1451.0
2023-10-02 13:25:00,225.96,226.12,225.94,225.94,1100.0,216.854,217.0076,216.8348,216.8348,1100.0
2023-10-02 13:30:00,225.89,225.97,225.83,225.83,927.0,216.7868,216.8636,216.7292,216.7292,927.0
2023-10-02 13:35:00,225.77,225.9,225.51,225.75,4758.0,216.6717,216.7964,216.4221,216.6525,4758.0
2023-10-02 13:40:00,225.81,225.81,225.61,225.66,7070.0,216.7101,216.7101,216.5181,216.5661,7070.0
2023-10-02 13:45:00,225.5,225.66,225.45,225.51,1189.0,216.4125,216.5661,216.3646,216.4221,1189.0
2023-10-02 13:50:00,225.49,225.79,225.49,225.76,4092.0,216.4029,216.6909,216.4029,216.6621,4092.0
2023-10-02 13:55:00,225.75,225.75,225.44,225.44,1000.0,216.6525,216.6525,216.355,216.355,1000.0
2023-10-02 14:00:00,225.6,225.61,225.41,225.54,3092.0,216.5085,216.5181,216.3262,216.4509,3092.0
2023-10-02 14:05:00,225.56,225.81,225.55,225.71,1598.0,216.4701,216.7101,216.4605,216.6141,1598.0
2023-10-02 14:10:00,225.71,226.35,225.7,226.34,1900.0,216.6141,217.2283,216.6045,217.2187,1900.0
2023-10-02 14:15:00,226.34,226.38,225.73,225.73,1400.0,217.2187,217.2571,216.6333,216.6333,1400.0
2023-10-02 14:20:00,225.69,225.76,225.55,225.76,701.0,216.5949,216.6621,216.4605,216.6621,701.0
2023-10-02 14:25:00,225.67,225.68,225.54,225.56,600.0,216.5757,216.5853,216.4509,216.4701,600.0
2023-10-02 14:30:00,225.49,225.8,225.45,225.72,2122.0,216.4029,216.7005,216.3646,216.6237,2122.0
2023-10-02 14:35:00,225.8,225.84,225.54,225.54,1903.0,216.7005,216.7388,216.4509,216.4509,1903.0
2023-10-02 14:40:00,225.54,225.63,225.42,225.53,1136.0,216.4509,216.5373,216.3358,216.4413,1136.0
2023-10-02 14:45:00,225.64,225.67,225.51,225.56,1510.0,216.5469,216.5757,216.4221,216.4701,1510.0
2023-10-02 14:50:00,225.57,225.76,225.51,225.52,2433.0,216.4797,216.6621,216.4221,216.4317,2433.0
2023-10-02 14:55:00,225.45,225.45,225.29,225.35,1464.0,216.3646,216.3646,216.211,216.2686,1464.0
2023-10-02 15:00:00,225.34,225.68,225.16,225.16,3233.0,216.259,216.5853,216.0862,216.0862,3233.0
2023-10-02 15:05:00,225.15,225.76,225.14,225.42,1823.0,216.0767,216.6621,216.0671,216.3358,1823.0
2023-10-02 15:10:00,225.51,225.71,225.19,225.26,1674.0,216.4221,216.6141,216.115,216.1822,1674.0
2023-10-02 15:15:00,225.44,225.51,225.19,225.2,953.0,216.355,216.4221,216.115,216.1246,953.0
2023-10-02 15:20:00,225.24,225.79,225.24,225.74,3486.0,216.163,216.6909,216.163,216.6429,3486.0
2023-10-02 15:25:00,225.82,225.82,225.52,225.7,1692.0,216.7197,216.7197,216.4317,216.6045,1692.0
2023-10-02 15:30:00,225.55,225.89,225.51,225.81,1500.0,216.4605,216.7868,216.4221,216.7101,1500.0
2023-10-02 15:35:00,225.83,225.83,225.6,225.81,3596.0,216.7292,216.7292,216.5085,216.7101,3596.0
2023-10-02 15:40:00,225.81,225.98,225.66,225.75,11520.0,216.7101,216.8732,216.5661,216.6525,11520.0
2023-10-02 15:45:00,225.8,225.96,225.69,225.7,9663.0,216.7005,216.854,216.5949,216.6045,9663.0
2023-10-02 15:50:00,225.48,225.71,225.39,225.69,15342.0,216.3934,216.6141,216.307,216.5949,15342.0
2023-10-02 15:55:00,225.7,225.75,225.41,225.65,57211.0,216.6045,216.6525,216.3262,216.5565,57211.0
2023-10-03 09:30:00,224.34,224.94,223.94,224.94,7746.0,215.2993,215.8751,214.9154,215.8751,7746.0
2023-10-03 09:35:00,224.92,225.0,224.38,224.73,2764.0,215.8559,215.9327,215.3377,215.6736,2764.0
2023-10-03 09:40:00,224.39,225.66,224.39,225.3,1377.0,215.3473,216.5661,215.3473,216.2206,1377.0
2023-10-03 09:45:00,225.89,226.4,225.57,226.4,2541.0,216.7868,217.2763,216.4797,217.2763,2541.0
2023-10-03 09:50:00,226.47,226.47,225.99,226.24,2180.0,217.3435,217.3435,216.8828,217.1227,2180.0
2023-10-03 09:55:00,226.12,226.44,226.11,226.19,550.0,217.0076,217.3147,216.998,217.0747,550.0
2023-10-03 10:00:00,225.93,225.93,225.3,225.58,3250.0,216.8252,216.8252,216.2206,216.4893,3250.0
2023-10-03 10:05:00,225.18,225.38,225.02,225.38,1078.0,216.1054,216.2974,215.9519,216.2974,1078.0
2023-10-03 10:10:00,225.47,225.57,225.21,225.21,1229.0,216.3838,216.4797,216.1342,216.1342,1229.0
2023-10-03 10:15:00,225.14,225.14,224.73,224.96,2345.0,216.0671,216.0671,215.6736,215.8943,2345.0
2023-10-03 10:20:00,224.75,225.07,224.72,224.85,2794.0,215.6928,215.9999,215.664,215.7887,2794.0
2023-10-03 10:25:00,225.13,225.14,225.04,225.09,700.0,216.0575,216.0671,215.9711,216.0191,700.0
2023-10-03 10:30:00,224.92,225.07,224.56,224.56,2018.0,215.8559,215.9999,215.5104,215.5104,2018.0
2023-10-03 10:35:00,224.64,224.67,224.2,224.2,2163.0,215.5872,215.616,215.1649,215.1649,2163.0
2023-10-03 10:40:00,224.28,224.51,224.09,224.51,1852.0,215.2417,215.4624,215.0594,215.4624,1852.0
2023-10-03 10:45:00,223.89,224.08,223.86,224.0,1362.0,214.8674,215.0498,214.8386,214.973,1362.0
2023-10-03 10:50:00,223.96,224.02,223.5,223.82,6319.0,214.9346,214.9922,214.4931,214.8002,6319.0
2023-10-03 10:55:00,223.77,223.77,223.17,223.76,6170.0,214.7523,214.7523,214.1764,214.7427,6170.0
2023-10-03 11:00:00,223.64,223.87,223.49,223.5,1209.0,214.6275,214.8482,214.4835,214.4931,1209.0
2023-10-03 11:05:00,223.45,223.8,223.33,223.8,1803.0,214.4452,214.7811,214.33,214.7811,1803.0
2023-10-03 11:10:00,223.71,223.77,223.67,223.77,1118.0,214.6947,214.7523,214.6563,214.7523,1118.0
2023-10-03 11:15:00,223.75,224.19,223.75,224.13,2004.0,214.7331,215.1553,214.7331,215.0978,2004.0
2023-10-03 11:20:00,224.16,224.16,223.72,223.78,2055.0,215.1265,215.1265,214.7043,214.7619,2055.0
2023-10-03 11:25:00,223.72,223.79,223.48,223.79,3607.0,214.7043,214.7715,214.474,214.7715,3607.0
2023-10-03 11:30:00,223.67,223.95,223.67,223.91,2615.0,214.6563,214.925,214.6563,214.8866,2615.0
2023-10-03 11:35:00,223.9,224.0,223.69,223.93,4147.0,214.877,214.973,214.6755,214.9058,4147.0
2023-10-03 11:40:00,223.97,224.17,223.97,224.17,300.0,214.9442,215.1361,214.9442,215.1361,300.0
2023-10-03 11:45:00,223.96,223.99,223.7,223.78,3308.0,214.9346,214.9634,214.6851,214.7619,3308.0
2023-10-03 11:50:00,223.89,223.89,223.68,223.75,2182.0,214.8674,214.8674,214.6659,214.7331,2182.0
2023-10-03 11:55:00,223.64,223.96,223.62,223.85,1935.0,214.6275,214.9346,214.6083,214.829,1935.0
2023-10-03 12:00:00,224.12,224.53,223.98,224.53,2203.0,215.0882,215.4816,214.9538,215.4816,2203.0
2023-10-03 12:05:00,224.58,224.78,224.31,224.31,2383.0,215.5296,215.7216,215.2705,215.2705,2383.0
2023-10-03 12:10:00,224.37,224.59,224.35,224.59,2798.0,215.3281,215.5392,215.3089,215.5392,2798.0
2023-10-03 12:15:00,224.6,224.61,224.24,224.42,1422.0,215.5488,215.5584,215.2033,215.3761,1422.0
2023-10-03 12:20:00,224.58,224.58,224.39,224.5,2280.0,215.5296,215.5296,215.3473,215.4528,2280.0
2023-10-03 12:25:00,224.54,224.84,224.41,224.68,2117.0,215.4912,215.7791,215.3665,215.6256,2117.0
2023-10-03 12:30:00,224.82,224.94,224.6,224.6,3563.0,215.76,215.8751,215.5488,215.5488,3563.0
2023-10-03 12:35:00,224.69,224.69,224.46,224.56,2600.0,215.6352,215.6352,215.4145,215.5104,2600.0
2023-10-03 12:40:00,224.57,224.72,224.28,224.28,4400.0,215.52,215.664,215.2417,215.2417,4400.0
2023-10-03 12:45:00,224.35,224.63,224.35,224.63,2787.0,215.3089,215.5776,215.3089,215.5776,2787.0
2023-10-03 12:50:00,224.49,224.49,224.34,224.43,3743.0,215.4432,215.4432,215.2993,215.3857,3743.0
2023-10-03 12:55:00,224.39,224.8,224.34,224.66,1100.0,215.3473,215.7408,215.2993,215.6064,1100.0
2023-10-03 13:00:00,224.9,224.93,224.6,224.72,1711.0,215.8367,215.8655,215.5488,215.664,1711.0
2023-10-03 13:05:00,224.79,224.94,224.44,224.44,982.0,215.7312,215.8751,215.3953,215.3953,982.0
2023-10-03 13:10:00,224.3,224.4,224.3,224.39,796.0,215.2609,215.3569,215.2609,215.3473,796.0
2023-10-03 13:15:00,224.46,224.46,224.27,224.29,1206.0,215.4145,215.4145,215.2321,215.2513,1206.0
2023-10-03 13:20:00,224.31,224.39,224.22,224.22,1200.0,215.2705,215.3473,215.1841,215.1841,1200.0
2023-10-03 13:25:00,224.22,224.3,224.09,224.1,1225.0,215.1841,215.2609,215.0594,215.069,1225.0
2023-10-03 13:30:00,224.26,224.26,224.11,224.22,1400.0,215.2225,215.2225,215.0786,215.1841,1400.0
2023-10-03 13:35:00,224.08,224.25,224.04,224.04,648.0,215.0498,215.2129,215.0114,215.0114,648.0
2023-10-03 13:40:00,224.18,224.35,224.06,224.2,2357.0,215.1457,215.3089,215.0306,215.1649,2357.0
2023-10-03 13:45:00,224.06,224.06,223.78,223.8,608.0,215.0306,215.0306,214.7619,214.7811,608.0
2023-10-03 13:50:00,223.75,223.89,223.75,223.76,1414.0,214.7331,214.8674,214.7331,214.7427,1414.0
2023-10-03 13:55:00,223.84,223.84,223.7,223.73,1200.0,214.8194,214.8194,214.6851,214.7139,1200.0
2023-10-03 14:00:00,223.73,223.81,223.6,223.61,5136.0,214.7139,214.7907,214.5891,214.5987,5136.0
2023-10-03 14:05:00,223.61,223.61,223.21,223.42,4495.0,214.5987,214.5987,214.2148,214.4164,4495.0
2023-10-03 14:10:00,223.44,223.45,223.32,223.42,700.0,214.4356,214.4452,214.3204,214.4164,700.0
2023-10-03 14:15:00,223.42,223.45,223.15,223.4,2074.0,214.4164,214.4452,214.1572,214.3972,2074.0
2023-10-03 14:20:00,223.11,223.26,223.1,223.24,900.0,214.1189,214.2628,214.1093,214.2436,900.0
2023-10-03 14:25:00,223.12,223.12,222.9,223.02,2437.0,214.1285,214.1285,213.9173,214.0325,2437.0
2023-10-03 14:30:00,223.03,223.13,222.94,223.13,1016.0,214.0421,214.1381,213.9557,214.1381,1016.0
2023-10-03 14:35:00,223.25,223.26,223.04,223.25,1499.0,214.2532,214.2628,214.0517,214.2532,1499.0
2023-10-03 14:40:00,223.35,223.63,223.35,223.56,4941.0,214.3492,214.6179,214.3492,214.5507,4941.0
2023-10-03 14:45:00,223.59,223.7,223.54,223.7,1100.0,214.5795,214.6851,214.5315,214.6851,1100.0
2023-10-03 14:50:00,223.64,223.9,223.64,223.79,3834.0,214.6275,214.877,214.6275,214.7715,3834.0
2023-10-03 14:55:00,223.74,223.81,223.58,223.65,2105.0,214.7235,214.7907,214.5699,214.6371,2105.0
2023-10-03 15:00:00,223.59,223.74,223.46,223.65,912.0,214.5795,214.7235,214.4548,214.6371,912.0
2023-10-03 15:05:00,223.5,223.5,223.4,223.4,500.0,214.4931,214.4931,214.3972,214.3972,500.0
2023-10-03 15:10:00,223.52,223.65,223.44,223.59,9394.0,214.5123,214.6371,214.4356,214.5795,9394.0
2023-10-03 15:15:00,223.65,224.13,223.65,224.02,2425.0,214.6371,215.0978,214.6371,214.9922,2425.0
2023-10-03 15:20:00,224.02,224.33,224.0,224.33,3685.0,214.9922,215.2897,214.973,215.2897,3685.0
2023-10-03 15:25:00,224.15,224.32,224.05,224.22,1700.0,215.117,215.2801,215.021,215.1841,1700.0
2023-10-03 15:30:00,224.29,224.36,224.09,224.23,6684.0,215.2513,215.3185,215.0594,215.1937,6684.0
2023-10-03 15:35:00,224.2,224.38,224.14,224.28,2939.0,215.1649,215.3377,215.1074,215.2417,2939.0
2023-10-03 15:40:00,224.37,224.51,224.23,224.48,4365.0,215.3281,215.4624,215.1937,215.4337,4365.0
2023-10-03 15:45:00,224.43,224.74,224.4,224.7,3918.0,215.3857,215.6832,215.3569,215.6448,3918.0
2023-10-03 15:50:00,224.64,224.71,223.84,223.84,9520.0,215.5872,215.6544,214.8194,214.8194,9520.0
2023-10-03 15:55:00,223.89,224.03,223.64,224.01,43040.0,214.8674,215.0018,214.6275,214.9826,43040.0
2023-10-04 09:30:00,223.49,224.14,223.49,224.11,8443.0,214.4835,215.1074,214.4835,215.0786,8443.0
2023-10-04 09:35:00,224.18,224.93,224.0,224.93,6998.0,215.1457,215.8655,214.973,215.8655,6998.0
2023-10-04 09:40:00,224.71,224.79,223.7,224.36,9781.0,215.6544,215.7312,214.6851,215.3185,9781.0
2023-10-04 09:45:00,224.03,224.1,223.04,223.06,4560.0,215.0018,215.069,214.0517,214.0709,4560.0
2023-10-04 09:50:00,223.31,224.64,223.1,224.46,6000.0,214.3108,215.5872,214.1093,215.4145,6000.0
2023-10-04 09:55:00,224.9,224.9,224.14,224.28,2839.0,215.8367,215.8367,215.1074,215.2417,2839.0
2023-10-04 10:00:00,224.32,224.32,223.77,223.77,1800.0,215.2801,215.2801,214.7523,214.7523,1800.0
2023-10-04 10:05:00,223.95,224.48,223.95,224.48,8931.0,214.925,215.4337,214.925,215.4337,8931.0
2023-10-04 10:10:00,224.57,224.78,224.3,224.78,2156.0,215.52,215.7216,215.2609,215.7216,2156.0
2023-10-04 10:15:00,224.58,224.58,224.07,224.29,1100.0,215.5296,215.5296,215.0402,215.2513,1100.0
2023-10-04 10:20:00,224.05,224.24,223.43,223.65,2282.0,215.021,215.2033,214.426,214.6371,2282.0
2023-10-04 10:25:00,223.66,223.66,223.19,223.19,800.0,214.6467,214.6467,214.1956,214.1956,800.0
2023-10-04 10:30:00,223.17,223.74,223.15,223.74,3394.0,214.1764,214.7235,214.1572,214.7235,3394.0
2023-10-04 10:35:00,223.9,224.12,223.72,223.73,5607.0,214.877,215.0882,214.7043,214.7139,5607.0
2023-10-04 10:40:00,223.6,223.72,223.54,223.72,1335.0,214.5891,214.7043,214.5315,214.7043,1335.0
2023-10-04 10:45:00,223.44,223.6,222.62,222.9,1802.0,214.4356,214.5891,213.6486,213.9173,1802.0
2023-10-04 10:50:00,223.04,223.17,222.9,222.9,868.0,214.0517,214.1764,213.9173,213.9173,868.0
2023-10-04 10:55:00,222.9,222.9,222.9,222.9,0.0,213.9173,213.9173,213.9173,213.9173,0.0
2023-10-04 11:00:00,222.91,222.91,222.9,222.91,100.0,213.9269,213.9269,213.9173,213.9269,100.0
2023-10-04 11:05:00,222.91,223.61,222.89,223.28,6029.0,213.9269,214.5987,213.9077,214.282,6029.0
2023-10-04 11:10:00,223.28,223.49,223.18,223.49,2000.0,214.282,214.4835,214.186,214.4835,2000.0
2023-10-04 11:15:00,223.4,223.76,223.22,223.76,2229.0,214.3972,214.7427,214.2244,214.7427,2229.0
2023-10-04 11:20:00,223.82,223.97,223.42,223.5,5229.0,214.8002,214.9442,214.4164,214.4931,5229.0
2023-10-04 11:25:00,223.63,224.14,223.62,224.06,800.0,214.6179,215.1074,214.6083,215.0306,800.0
2023-10-04 11:30:00,224.14,224.14,223.9,223.96,1188.0,215.1074,215.1074,214.877,214.9346,1188.0
2023-10-04 11:35:00,224.11,224.36,223.8,224.33,4806.0,215.0786,215.3185,214.7811,215.2897,4806.0
2023-10-04 11:40:00,224.32,224.32,224.05,224.18,1590.0,215.2801,215.2801,215.021,215.1457,1590.0
2023-10-04 11:45:00,224.07,224.81,224.03,224.63,5207.0,215.0402,215.7504,215.0018,215.5776,5207.0
2023-10-04 11:50:00,224.54,224.94,224.54,224.94,1400.0,215.4912,215.8751,215.4912,215.8751,1400.0
2023-10-04 11:55:00,224.85,225.34,224.82,225.26,2400.0,215.7887,216.259,215.76,216.1822,2400.0
2023-10-04 12:00:00,225.24,225.25,225.07,225.18,1100.0,216.163,216.1726,215.9999,216.1054,1100.0
2023-10-04 12:05:00,225.29,225.46,225.29,225.46,1387.0,216.211,216.3742,216.211,216.3742,1387.0
2023-10-04 12:10:00,225.42,225.44,225.24,225.31,3306.0,216.3358,216.355,216.163,216.2302,3306.0
2023-10-04 12:15:00,225.43,225.96,225.34,225.91,2281.0,216.3454,216.854,216.259,216.806,2281.0
2023-10-04 12:20:00,225.91,226.0,225.83,225.83,1305.0,216.806,216.8924,216.7292,216.7292,1305.0
2023-10-04 12:25:00,225.87,226.06,225.84,226.02,2500.0,216.7676,216.95,216.7388,216.9116,2500.0
2023-10-04 12:30:00,226.11,226.3,226.02,226.21,1300.0,216.998,217.1803,216.9116,217.0939,1300.0
2023-10-04 12:35:00,226.17,226.44,226.17,226.41,800.0,217.0555,217.3147,217.0555,217.2859,800.0
2023-10-04 12:40:00,226.33,226.55,226.08,226.1,4305.0,217.2091,217.4202,216.9692,216.9884,4305.0
2023-10-04 12:45:00,226.08,226.16,225.89,225.92,6617.0,216.9692,217.0459,216.7868,216.8156,6617.0
2023-10-04 12:50:00,226.03,226.07,225.9,225.98,1381.0,216.9212,216.9596,216.7964,216.8732,1381.0
2023-10-04 12:55:00,225.99,226.05,225.81,225.89,2000.0,216.8828,216.9404,216.7101,216.7868,2000.0
2023-10-04 13:00:00,225.96,225.97,225.36,225.38,4260.0,216.854,216.8636,216.2782,216.2974,4260.0
2023-10-04 13:05:00,225.42,225.5,225.32,225.32,2828.0,216.3358,216.4125,216.2398,216.2398,2828.0
2023-10-04 13:10:00,225.37,225.59,225.37,225.59,1685.0,216.2878,216.4989,216.2878,216.4989,1685.0
2023-10-04 13:15:00,225.49,225.81,225.46,225.64,5668.0,216.4029,216.7101,216.3742,216.5469,5668.0
2023-10-04 13:20:00,225.68,225.82,225.56,225.72,875.0,216.5853,216.7197,216.4701,216.6237,875.0
2023-10-04 13:25:00,225.49,225.49,225.32,225.38,1398.0,216.4029,216.4029,216.2398,216.2974,1398.0
2023-10-04 13:30:00,225.39,225.39,225.24,225.27,1366.0,216.307,216.307,216.163,216.1918,1366.0
2023-10-04 13:35:00,225.48,225.5,225.47,225.5,400.0,216.3934,216.4125,216.3838,216.4125,400.0
2023-10-04 13:40:00,225.55,225.55,225.25,225.5,5212.0,216.4605,216.4605,216.1726,216.4125,5212.0
2023-10-04 13:45:00,225.53,225.66,225.51,225.66,816.0,216.4413,216.5661,216.4221,216.5661,816.0
2023-10-04 13:50:00,225.52,225.55,225.17,225.19,1900.0,216.4317,216.4605,216.0958,216.115,1900.0
2023-10-04 13:55:00,225.09,225.26,225.07,225.16,2766.0,216.0191,216.1822,215.9999,216.0862,2766.0
2023-10-04 14:00:00,225.07,225.4,224.86,225.4,3057.0,215.9999,216.3166,215.7983,216.3166,3057.0
2023-10-04 14:05:00,225.44,225.45,225.23,225.23,1800.0,216.355,216.3646,216.1534,216.1534,1800.0
2023-10-04 14:10:00,225.35,225.56,225.25,225.53,4448.0,216.2686,216.4701,216.1726,216.4413,4448.0
2023-10-04 14:15:00,225.5,225.65,225.15,225.27,3868.0,216.4125,216.5565,216.0767,216.1918,3868.0
2023-10-04 14:20:00,225.27,225.27,224.73,224.81,4752.0,216.1918,216.1918,215.6736,215.7504,4752.0
2023-10-04 14:25:00,224.57,224.81,224.5,224.81,4328.0,215.52,215.7504,215.4528,215.7504,4328.0
2023-10-04 14:30:00,224.79,225.07,224.73,224.94,3000.0,215.7312,215.9999,215.6736,215.8751,3000.0
2023-10-04 14:35:00,224.94,225.23,224.87,225.23,2127.0,215.8751,216.1534,215.8079,216.1534,2127.0
2023-10-04 14:40:00,225.2,225.28,225.04,225.24,2601.0,216.1246,216.2014,215.9711,216.163,2601.0
2023-10-04 14:45:00,225.19,225.31,225.16,225.2,2646.0,216.115,216.2302,216.0862,216.1246,2646.0
2023-10-04 14:50:00,225.17,225.27,225.12,225.24,2156.0,216.0958,216.1918,216.0479,216.163,2156.0
2023-10-04 14:55:00,225.21,225.28,225.18,225.27,2200.0,216.1342,216.2014,216.1054,216.1918,2200.0
2023-10-04 15:00:00,225.21,225.66,225.21,225.66,2581.0,216.1342,216.5661,216.1342,216.5661,2581.0
2023-10-04 15:05:00,225.59,225.71,225.51,225.7,4610.0,216.4989,216.6141,216.4221,216.6045,4610.0
2023-10-04 15:10:00,225.6,225.9,225.6,225.86,4166.0,216.5085,216.7964,216.5085,216.758,4166.0
2023-10-04 15:15:00,225.83,226.17,225.73,225.93,7601.0,216.7292,217.0555,216.6333,216.8252,7601.0
2023-10-04 15:20:00,225.93,226.14,225.74,226.12,9911.0,216.8252,217.0268,216.6429,217.0076,9911.0
2023-10-04 15:25:00,226.1,226.24,226.06,226.19,5045.0,216.9884,217.1227,216.95,217.0747,5045.0
2023-10-04 15:30:00,226.28,226.36,226.22,226.32,5073.0,217.1611,217.2379,217.1035,217.1995,5073.0
2023-10-04 15:35:00,226.35,227.06,226.35,226.97,9599.0,217.2283,217.9097,217.2283,217.8233,9599.0
2023-10-04 15:40:00,226.93,227.27,226.93,227.19,15541.0,217.7849,218.1112,217.7849,218.0344,15541.0
2023-10-04 15:45:00,227.19,227.69,227.14,227.63,30853.0,218.0344,218.5143,217.9865,218.4567,30853.0
2023-10-04 15:50:00,227.54,227.62,227.16,227.57,19189.0,218.3703,218.4471,218.0057,218.3991,19189.0
2023-10-04 15:55:00,227.59,227.92,227.42,227.66,76594.0,218.4183,218.735,218.2552,218.4855,76594.0
2023-10-05 09:30:00,225.68,227.16,225.68,226.56,8081.0,216.5853,218.0057,216.5853,217.4298,8081.0
2023-10-05 09:35:00,227.28,227.4,226.27,226.27,3066.0,218.1208,218.236,217.1515,217.1515,3066.0
2023-10-05 09:40:00,225.7,225.7,224.89,224.95,3057.0,216.6045,216.6045,215.8271,215.8847,3057.0
2023-10-05 09:45:00,225.11,225.11,224.58,224.72,4507.0,216.0383,216.0383,215.5296,215.664,4507.0
2023-10-05 09:50:00,224.9,225.42,224.36,224.98,2652.0,215.8367,216.3358,215.3185,215.9135,2652.0
2023-10-05 09:55:00,225.08,225.67,225.08,225.34,3969.0,216.0095,216.5757,216.0095,216.259,3969.0
2023-10-05 10:00:00,225.36,225.36,224.91,225.1,1299.0,216.2782,216.2782,215.8463,216.0287,1299.0
2023-10-05 10:05:00,225.05,225.18,224.73,225.18,3413.0,215.9807,216.1054,215.6736,216.1054,3413.0
2023-10-05 10:10:00,225.09,225.18,224.81,225.18,2790.0,216.0191,216.1054,215.7504,216.1054,2790.0
2023-10-05 10:15:00,225.08,225.08,224.41,224.78,6904.0,216.0095,216.0095,215.3665,215.7216,6904.0
2023-10-05 10:20:00,224.81,224.83,224.28,224.59,3226.0,215.7504,215.7695,215.2417,215.5392,3226.0
2023-10-05 10:25:00,224.64,224.89,224.64,224.78,2026.0,215.5872,215.8271,215.5872,215.7216,2026.0
2023-10-05 10:30:00,224.62,224.71,224.47,224.58,3098.0,215.568,215.6544,215.4241,215.5296,3098.0
2023-10-05 10:35:00,224.53,224.65,224.17,224.29,1233.0,215.4816,215.5968,215.1361,215.2513,1233.0
2023-10-05 10:40:00,224.0,224.23,223.82,224.23,2339.0,214.973,215.1937,214.8002,215.1937,2339.0
2023-10-05 10:45:00,224.33,224.53,224.17,224.17,1103.0,215.2897,215.4816,215.1361,215.1361,1103.0
2023-10-05 10:50:00,224.2,224.3,223.84,224.04,1226.0,215.1649,215.2609,214.8194,215.0114,1226.0
2023-10-05 10:55:00,224.34,224.34,224.03,224.31,1525.0,215.2993,215.2993,215.0018,215.2705,1525.0
2023-10-05 11:00:00,224.32,224.32,223.95,224.15,1060.0,215.2801,215.2801,214.925,215.117,1060.0
2023-10-05 11:05:00,223.84,223.95,223.72,223.77,612.0,214.8194,214.925,214.7043,214.7523,612.0
2023-10-05 11:10:00,223.7,224.05,223.7,224.03,1000.0,214.6851,215.021,214.6851,215.0018,1000.0
2023-10-05 11:15:00,223.81,224.6,223.78,223.78,15674.0,214.7907,215.5488,214.7619,214.7619,15674.0
2023-10-05 11:20:00,223.77,223.95,223.66,223.95,1291.0,214.7523,214.925,214.6467,214.925,1291.0
2023-10-05 11:25:00,223.84,224.34,223.67,224.34,11058.0,214.8194,215.2993,214.6563,215.2993,11058.0
2023-10-05 11:30:00,224.49,224.62,224.01,224.02,1025.0,215.4432,215.568,214.9826,214.9922,1025.0
2023-10-05 11:35:00,224.0,224.54,223.99,224.51,1643.0,214.973,215.4912,214.9634,215.4624,1643.0
2023-10-05 11:40:00,224.58,224.58,224.01,224.02,925.0,215.5296,215.5296,214.9826,214.9922,925.0
2023-10-05 11:45:00,224.04,224.36,224.04,224.36,900.0,215.0114,215.3185,215.0114,215.3185,900.0
2023-10-05 11:50:00,224.3,224.58,224.29,224.5,1740.0,215.2609,215.5296,215.2513,215.4528,1740.0
2023-10-05 11:55:00,224.32,224.35,223.86,224.0,2051.0,215.2801,215.3089,214.8386,214.973,2051.0
2023-10-05 12:00:00,223.98,224.09,223.88,223.91,1500.0,214.9538,215.0594,214.8578,214.8866,1500.0
2023-10-05 12:05:00,224.04,224.04,223.83,223.84,300.0,215.0114,215.0114,214.8098,214.8194,300.0
2023-10-05 12:10:00,223.97,224.19,223.97,224.16,916.0,214.9442,215.1553,214.9442,215.1265,916.0
2023-10-05 12:15:00,224.09,224.41,223.79,224.25,8764.0,215.0594,215.3665,214.7715,215.2129,8764.0
2023-10-05 12:20:00,224.38,224.54,224.19,224.42,1629.0,215.3377,215.4912,215.1553,215.3761,1629.0
2023-10-05 12:25:00,224.56,224.65,224.38,224.61,795.0,215.5104,215.5968,215.3377,215.5584,795.0
2023-10-05 12:30:00,224.65,224.65,224.3,224.35,1114.0,215.5968,215.5968,215.2609,215.3089,1114.0
2023-10-05 12:35:00,224.39,224.5,224.3,224.3,2167.0,215.3473,215.4528,215.2609,215.2609,2167.0
2023-10-05 12:40:00,224.2,224.29,224.05,224.1,2300.0,215.1649,215.2513,215.021,215.069,2300.0
2023-10-05 12:45:00,223.98,224.17,223.92,224.17,2145.0,214.9538,215.1361,214.8962,215.1361,2145.0
2023-10-05 12:50:00,224.1,224.19,224.08,224.08,1687.0,215.069,215.1553,215.0498,215.0498,1687.0
2023-10-05 12:55:00,224.01,224.19,223.84,223.97,1700.0,214.9826,215.1553,214.8194,214.9442,1700.0
2023-10-05 13:00:00,223.99,224.1,223.82,223.82,1188.0,214.9634,215.069,214.8002,214.8002,1188.0
2023-10-05 13:05:00,223.85,223.93,223.7,223.7,888.0,214.829,214.9058,214.6851,214.6851,888.0
2023-10-05 13:10:00,223.76,224.14,223.75,224.13,1000.0,214.7427,215.1074,214.7331,215.0978,1000.0
2023-10-05 13:15:00,224.2,224.28,224.17,224.23,926.0,215.1649,215.2417,215.1361,215.1937,926.0
2023-10-05 13:20:00,224.27,224.55,224.15,224.37,2363.0,215.2321,215.5008,215.117,215.3281,2363.0
2023-10-05 13:25:00,224.38,224.58,224.28,224.58,3538.0,215.3377,215.5296,215.2417,215.5296,3538.0
2023-10-05 13:30:00,224.59,225.09,224.4,225.09,3175.0,215.5392,216.0191,215.3569,216.0191,3175.0
2023-10-05 13:35:00,225.24,225.49,225.14,225.49,300.0,216.163,216.4029,216.0671,216.4029,300.0
2023-10-05 13:40:00,225.44,225.47,225.13,225.24,1141.0,216.355,216.3838,216.0575,216.163,1141.0
2023-10-05 13:45:00,225.25,225.37,225.14,225.37,1084.0,216.1726,216.2878,216.0671,216.2878,1084.0
2023-10-05 13:50:00,225.18,225.25,225.15,225.15,712.0,216.1054,216.1726,216.0767,216.0767,712.0
2023-10-05 13:55:00,225.22,225.29,225.14,225.14,474.0,216.1438,216.211,216.0671,216.0671,474.0
2023-10-05 14:00:00,225.25,225.52,225.25,225.51,815.0,216.1726,216.4317,216.1726,216.4221,815.0
2023-10-05 14:05:00,225.4,225.43,225.3,225.43,963.0,216.3166,216.3454,216.2206,216.3454,963.0
2023-10-05 14:10:00,225.32,225.42,225.32,225.41,400.0,216.2398,216.3358,216.2398,216.3262,400.0
2023-10-05 14:15:00,225.41,225.73,225.41,225.54,4548.0,216.3262,216.6333,216.3262,216.4509,4548.0
2023-10-05 14:20:00,225.46,225.6,225.42,225.59,2619.0,216.3742,216.5085,216.3358,216.4989,2619.0
2023-10-05 14:25:00,225.31,225.42,225.23,225.32,2195.0,216.2302,216.3358,216.1534,216.2398,2195.0
2023-10-05 14:30:00,225.43,225.96,225.43,225.93,2501.0,216.3454,216.854,216.3454,216.8252,2501.0
2023-10-05 14:35:00,225.76,226.12,225.76,226.08,1991.0,216.6621,217.0076,216.6621,216.9692,1991.0
2023-10-05 14:40:00,226.08,226.15,225.81,225.81,1861.0,216.9692,217.0364,216.7101,216.7101,1861.0
2023-10-05 14:45:00,225.81,225.81,225.69,225.81,700.0,216.7101,216.7101,216.5949,216.7101,700.0
2023-10-05 14:50:00,225.81,225.88,225.79,225.87,2526.0,216.7101,216.7772,216.6909,216.7676,2526.0
2023-10-05 14:55:00,225.82,225.96,225.76,225.96,2484.0,216.7197,216.854,216.6621,216.854,2484.0
2023-10-05 15:00:00,225.96,226.0,225.84,225.94,2680.0,216.854,216.8924,216.7388,216.8348,2680.0
2023-10-05 15:05:00,225.94,225.99,225.81,225.87,2629.0,216.8348,216.8828,216.7101,216.7676,2629.0
2023-10-05 15:10:00,225.82,225.88,225.32,225.44,3622.0,216.7197,216.7772,216.2398,216.355,3622.0
2023-10-05 15:15:00,225.43,225.69,225.4,225.61,4652.0,216.3454,216.5949,216.3166,216.5181,4652.0
2023-10-05 15:20:00,225.54,225.58,225.44,225.58,2355.0,216.4509,216.4893,216.355,216.4893,2355.0
2023-10-05 15:25:00,225.65,225.75,225.56,225.67,1816.0,216.5565,216.6525,216.4701,216.5757,1816.0
2023-10-05 15:30:00,225.7,225.79,225.4,225.5,2943.0,216.6045,216.6909,216.3166,216.4125,2943.0
2023-10-05 15:35:00,225.31,225.65,225.31,225.54,3550.0,216.2302,216.5565,216.2302,216.4509,3550.0
2023-10-05 15:40:00,225.61,225.72,225.46,225.62,5358.0,216.5181,216.6237,216.3742,216.5277,5358.0
2023-10-05 15:45:00,225.65,225.72,225.3,225.37,5885.0,216.5565,216.6237,216.2206,216.2878,5885.0
2023-10-05 15:50:00,225.43,225.53,225.27,225.4,16211.0,216.3454,216.4413,216.1918,216.3166,16211.0
2023-10-05 15:55:00,225.38,225.7,225.18,225.54,43824.0,216.2974,216.6045,216.1054,216.4509,43824.0
2023-10-06 09:30:00,225.35,225.35,225.14,225.14,6102.0,216.2686,216.2686,216.0671,216.0671,6102.0
2023-10-06 09:35:00,225.91,226.04,225.82,225.82,901.0,216.806,216.9308,216.7197,216.7197,901.0
2023-10-06 09:40:00,225.51,225.7,225.3,225.58,700.0,216.4221,216.6045,216.2206,216.4893,700.0
2023-10-06 09:45:00,226.01,226.03,225.15,225.15,1480.0,216.902,216.9212,216.0767,216.0767,1480.0
2023-10-06 09:50:00,225.29,225.85,225.19,225.19,1450.0,216.211,216.7484,216.115,216.115,1450.0
2023-10-06 09:55:00,225.01,225.75,224.95,225.75,1100.0,215.9423,216.6525,215.8847,216.6525,1100.0
2023-10-06 10:00:00,225.57,225.78,225.07,225.07,3077.0,216.4797,216.6813,215.9999,215.9999,3077.0
2023-10-06 10:05:00,224.8,224.8,224.79,224.79,200.0,215.7408,215.7408,215.7312,215.7312,200.0
2023-10-06 10:10:00,224.72,225.15,224.63,224.83,5648.0,215.664,216.0767,215.5776,215.7695,5648.0
2023-10-06 10:15:00,224.78,224.78,224.58,224.58,768.0,215.7216,215.7216,215.5296,215.5296,768.0
2023-10-06 10:20:00,224.57,225.26,224.41,225.26,1906.0,215.52,216.1822,215.3665,216.1822,1906.0
2023-10-06 10:25:00,225.4,225.67,225.37,225.53,1010.0,216.3166,216.5757,216.2878,216.4413,1010.0
2023-10-06 10:30:00,225.67,226.25,225.67,225.93,2896.0,216.5757,217.1323,216.5757,216.8252,2896.0
2023-10-06 10:35:00,226.09,227.12,226.09,227.09,4150.0,216.9788,217.9673,216.9788,217.9385,4150.0
2023-10-06 10:40:00,227.21,227.21,226.63,227.0,2795.0,218.0536,218.0536,217.497,217.8521,2795.0
2023-10-06 10:45:00,227.0,227.25,226.72,226.73,1500.0,217.8521,218.092,217.5834,217.593,1500.0
2023-10-06 10:50:00,226.74,226.82,226.32,226.32,2488.0,217.6026,217.6794,217.1995,217.1995,2488.0
2023-10-06 10:55:00,226.31,226.55,225.91,226.55,2100.0,217.1899,217.4202,216.806,217.4202,2100.0
2023-10-06 11:00:00,226.38,226.64,226.14,226.64,2700.0,217.2571,217.5066,217.0268,217.5066,2700.0
2023-10-06 11:05:00,226.57,226.77,226.46,226.61,1200.0,217.4394,217.6314,217.3339,217.4778,1200.0
2023-10-06 11:10:00,226.86,226.9,226.54,226.66,1745.0,217.7177,217.7561,217.4106,217.5258,1745.0
2023-10-06 11:15:00,226.75,226.83,226.48,226.82,1929.0,217.6122,217.6889,217.3531,217.6794,1929.0
2023-10-06 11:20:00,226.81,227.2,226.76,226.92,1918.0,217.6698,218.044,217.6218,217.7753,1918.0
2023-10-06 11:25:00,227.13,227.71,227.02,227.5,9142.0,217.9769,218.5335,217.8713,218.3319,9142.0
2023-10-06 11:30:00,227.5,228.82,227.5,228.44,1653.0,218.3319,219.5988,218.3319,219.2341,1653.0
2023-10-06 11:35:00,228.47,228.82,228.17,228.66,2650.0,219.2629,219.5988,218.9749,219.4452,2650.0
2023-10-06 11:40:00,228.94,229.51,228.93,229.06,7684.0,219.7139,220.2609,219.7043,219.8291,7684.0
2023-10-06 11:45:00,229.19,229.43,229.11,229.43,7294.0,219.9538,220.1842,219.8771,220.1842,7294.0
2023-10-06 11:50:00,229.38,229.6,229.35,229.35,6295.0,220.1362,220.3473,220.1074,220.1074,6295.0
2023-10-06 11:55:00,229.49,230.0,229.41,229.87,8259.0,220.2418,220.7312,220.165,220.6064,8259.0
2023-10-06 12:00:00,230.01,230.1,229.7,229.7,21620.0,220.7408,220.8272,220.4433,220.4433,21620.0
2023-10-06 12:05:00,229.66,229.76,229.34,229.52,9721.0,220.4049,220.5009,220.0978,220.2705,9721.0
2023-10-06 12:10:00,229.53,229.6,229.33,229.53,9500.0,220.2801,220.3473,220.0882,220.2801,9500.0
2023-10-06 12:15:00,229.54,229.76,229.42,229.75,3825.0,220.2897,220.5009,220.1746,220.4913,3825.0
2023-10-06 12:20:00,229.72,229.72,229.1,229.14,2600.0,220.4625,220.4625,219.8675,219.9059,2600.0
2023-10-06 12:25:00,229.12,229.49,229.12,229.46,3846.0,219.8867,220.2418,219.8867,220.213,3846.0
2023-10-06 12:30:00,229.34,229.34,229.01,229.07,3425.0,220.0978,220.0978,219.7811,219.8387,3425.0
2023-10-06 12:35:00,229.06,229.21,229.04,229.08,2102.0,219.8291,219.973,219.8099,219.8483,2102.0
2023-10-06 12:40:00,229.14,229.27,229.14,229.27,500.0,219.9059,220.0306,219.9059,220.0306,500.0
2023-10-06 12:45:00,229.31,229.33,229.22,229.22,2032.0,220.069,220.0882,219.9826,219.9826,2032.0
2023-10-06 12:50:00,229.15,229.22,229.11,229.2,1222.0,219.9155,219.9826,219.8771,219.9634,1222.0
2023-10-06 12:55:00,229.2,229.29,228.94,229.29,5014.0,219.9634,220.0498,219.7139,220.0498,5014.0
2023-10-06 13:00:00,229.24,229.34,229.13,229.13,1400.0,220.0018,220.0978,219.8963,219.8963,1400.0
2023-10-06 13:05:00,229.18,229.32,229.16,229.28,1726.0,219.9442,220.0786,219.9251,220.0402,1726.0
2023-10-06 13:10:00,229.29,229.42,229.09,229.42,2340.0,220.0498,220.1746,219.8579,220.1746,2340.0
2023-10-06 13:15:00,229.43,229.52,229.38,229.47,3015.0,220.1842,220.2705,220.1362,220.2226,3015.0
2023-10-06 13:20:00,229.41,229.79,229.41,229.79,1394.0,220.165,220.5297,220.165,220.5297,1394.0
2023-10-06 13:25:00,229.79,229.82,229.28,229.38,8904.0,220.5297,220.5585,220.0402,220.1362,8904.0
2023-10-06 13:30:00,229.45,229.9,229.45,229.9,1617.0,220.2034,220.6352,220.2034,220.6352,1617.0
2023-10-06 13:35:00,229.81,229.81,229.49,229.51,1835.0,220.5489,220.5489,220.2418,220.2609,1835.0
2023-10-06 13:40:00,229.6,229.83,229.47,229.5,3621.0,220.3473,220.5681,220.2226,220.2514,3621.0
2023-10-06 13:45:00,229.47,229.65,229.28,229.61,1763.0,220.2226,220.3953,220.0402,220.3569,1763.0
2023-10-06 13:50:00,229.67,229.73,229.49,229.73,2498.0,220.4145,220.4721,220.2418,220.4721,2498.0
2023-10-06 13:55:00,229.7,229.81,229.58,229.58,1714.0,220.4433,220.5489,220.3281,220.3281,1714.0
2023-10-06 14:00:00,229.57,229.57,229.33,229.33,3521.0,220.3185,220.3185,220.0882,220.0882,3521.0
2023-10-06 14:05:00,229.26,229.63,229.21,229.63,3200.0,220.021,220.3761,219.973,220.3761,3200.0
2023-10-06 14:10:00,229.78,229.78,229.42,229.42,2316.0,220.5201,220.5201,220.1746,220.1746,2316.0
2023-10-06 14:15:00,229.41,229.48,229.32,229.39,4163.0,220.165,220.2322,220.0786,220.1458,4163.0
2023-10-06 14:20:00,229.39,229.76,229.38,229.74,1862.0,220.1458,220.5009,220.1362,220.4817,1862.0
2023-10-06 14:25:00,229.76,229.84,229.57,229.77,3461.0,220.5009,220.5776,220.3185,220.5105,3461.0
2023-10-06 14:30:00,229.88,230.17,229.81,230.08,6586.0,220.616,220.8943,220.5489,220.808,6586.0
2023-10-06 14:35:00,229.99,230.22,229.9,230.22,4231.0,220.7216,220.9423,220.6352,220.9423,4231.0
2023-10-06 14:40:00,230.33,230.46,230.32,230.34,1200.0,221.0479,221.1727,221.0383,221.0575,1200.0
2023-10-06 14:45:00,230.35,230.36,230.12,230.12,2100.0,221.0671,221.0767,220.8464,220.8464,2100.0
2023-10-06 14:50:00,230.15,230.23,229.94,230.13,2609.0,220.8752,220.9519,220.6736,220.856,2609.0
2023-10-06 14:55:00,230.07,230.07,229.86,229.92,4091.0,220.7984,220.7984,220.5968,220.6544,4091.0
2023-10-06 15:00:00,229.92,230.0,229.62,229.69,3665.0,220.6544,220.7312,220.3665,220.4337,3665.0
2023-10-06 15:05:00,229.68,229.88,229.65,229.87,3355.0,220.4241,220.616,220.3953,220.6064,3355.0
2023-10-06 15:10:00,229.81,229.84,229.52,229.62,2665.0,220.5489,220.5776,220.2705,220.3665,2665.0
2023-10-06 15:15:00,229.72,229.77,229.57,229.57,1587.0,220.4625,220.5105,220.3185,220.3185,1587.0
2023-10-06 15:20:00,229.58,229.65,229.41,229.56,9112.0,220.3281,220.3953,220.165,220.3089,9112.0
2023-10-06 15:25:00,229.35,229.46,229.14,229.2,18698.0,220.1074,220.213,219.9059,219.9634,18698.0
2023-10-06 15:30:00,229.27,229.31,228.89,228.89,7918.0,220.0306,220.069,219.6659,219.6659,7918.0
2023-10-06 15:35:00,228.88,229.05,228.81,228.87,7908.0,219.6563,219.8195,219.5892,219.6467,7908.0
2023-10-06 15:40:00,228.88,228.88,228.7,228.75,4265.0,219.6563,219.6563,219.4836,219.5316,4265.0
2023-10-06 15:45:00,228.71,228.71,228.2,228.26,10153.0,219.4932,219.4932,219.0037,219.0613,10153.0
2023-10-06 15:50:00,228.15,228.45,227.94,227.95,17648.0,218.9558,219.2437,218.7542,218.7638,17648.0
2023-10-06 15:55:00,228.05,228.12,227.54,227.56,56168.0,218.8598,218.927,218.3703,218.3895,56168.0
2023-10-09 09:30:00,226.7,227.87,226.11,226.84,14136.0,217.5642,218.687,216.998,217.6985,14136.0
2023-10-09 09:35:00,227.56,227.87,226.69,226.81,3746.0,218.3895,218.687,217.5546,217.6698,3746.0
2023-10-09 09:40:00,227.1,227.1,226.09,226.91,1800.0,217.9481,217.9481,216.9788,217.7657,1800.0
2023-10-09 09:45:00,226.81,226.94,225.84,226.02,1706.0,217.6698,217.7945,216.7388,216.9116,1706.0
2023-10-09 09:50:00,225.69,225.69,224.92,225.17,6900.0,216.5949,216.5949,215.8559,216.0958,6900.0
2023-10-09 09:55:00,225.14,225.5,224.93,225.43,12192.0,216.0671,216.4125,215.8655,216.3454,12192.0
2023-10-09 10:00:00,225.19,225.54,225.17,225.49,1554.0,216.115,216.4509,216.0958,216.4029,1554.0
2023-10-09 10:05:00,225.3,225.53,225.24,225.31,4860.0,216.2206,216.4413,216.163,216.2302,4860.0
2023-10-09 10:10:00,225.63,225.64,225.13,225.45,1415.0,216.5373,216.5469,216.0575,216.3646,1415.0
2023-10-09 10:15:00,225.47,225.82,225.46,225.75,3248.0,216.3838,216.7197,216.3742,216.6525,3248.0
2023-10-09 10:20:00,225.84,226.32,225.84,226.29,1400.0,216.7388,217.1995,216.7388,217.1707,1400.0
2023-10-09 10:25:00,226.26,226.3,226.16,226.17,1535.0,217.1419,217.1803,217.0459,217.0555,1535.0
2023-10-09 10:30:00,226.31,226.47,226.07,226.07,3360.0,217.1899,217.3435,216.9596,216.9596,3360.0
2023-10-09 10:35:00,226.08,226.15,225.95,226.06,819.0,216.9692,217.0364,216.8444,216.95,819.0
2023-10-09 10:40:00,226.05,226.19,226.0,226.02,3500.0,216.9404,217.0747,216.8924,216.9116,3500.0
2023-10-09 10:45:00,225.93,226.15,225.45,225.45,2791.0,216.8252,217.0364,216.3646,216.3646,2791.0
2023-10-09 10:50:00,225.27,225.29,224.95,224.97,3630.0,216.1918,216.211,215.8847,215.9039,3630.0
2023-10-09 10:55:00,225.09,225.22,224.97,225.22,1500.0,216.0191,216.1438,215.9039,216.1438,1500.0
2023-10-09 11:00:00,225.16,225.36,225.1,225.24,1364.0,216.0862,216.2782,216.0287,216.163,1364.0
2023-10-09 11:05:00,225.22,225.56,225.09,225.43,2954.0,216.1438,216.4701,216.0191,216.3454,2954.0
2023-10-09 11:10:00,225.53,225.53,225.28,225.47,1130.0,216.4413,216.4413,216.2014,216.3838,1130.0
2023-10-09 11:15:00,225.43,225.72,225.43,225.72,1199.0,216.3454,216.6237,216.3454,216.6237,1199.0
2023-10-09 11:20:00,225.74,225.81,225.64,225.68,882.0,216.6429,216.7101,216.5469,216.5853,882.0
2023-10-09 11:25:00,225.69,225.84,225.58,225.66,943.0,216.5949,216.7388,216.4893,216.5661,943.0
2023-10-09 11:30:00,225.89,225.96,225.7,225.71,1853.0,216.7868,216.854,216.6045,216.6141,1853.0
2023-10-09 11:35:00,225.75,225.87,225.64,225.86,1600.0,216.6525,216.7676,216.5469,216.758,1600.0
2023-10-09 11:40:00,225.98,225.98,225.59,225.84,1300.0,216.8732,216.8732,216.4989,216.7388,1300.0
2023-10-09 11:45:00,225.72,225.85,225.57,225.73,1600.0,216.6237,216.7484,216.4797,216.6333,1600.0
2023-10-09 11:50:00,225.7,225.77,225.57,225.61,964.0,216.6045,216.6717,216.4797,216.5181,964.0
2023-10-09 11:55:00,225.76,226.14,225.67,226.02,800.0,216.6621,217.0268,216.5757,216.9116,800.0
2023-10-09 12:00:00,226.08,226.12,225.85,225.85,950.0,216.9692,217.0076,216.7484,216.7484,950.0
2023-10-09 12:05:00,226.07,226.44,225.9,226.44,1421.0,216.9596,217.3147,216.7964,217.3147,1421.0
2023-10-09 12:10:00,226.31,226.61,226.3,226.6,1268.0,217.1899,217.4778,217.1803,217.4682,1268.0
2023-10-09 12:15:00,226.53,226.67,226.52,226.56,1536.0,217.401,217.5354,217.3914,217.4298,1536.0
2023-10-09 12:20:00,226.56,226.68,226.5,226.54,800.0,217.4298,217.545,217.3722,217.4106,800.0
2023-10-09 12:25:00,226.33,226.45,226.28,226.39,1221.0,217.2091,217.3243,217.1611,217.2667,1221.0
2023-10-09 12:30:00,226.41,226.66,226.41,226.59,2332.0,217.2859,217.5258,217.2859,217.4586,2332.0
2023-10-09 12:35:00,226.62,226.62,226.31,226.5,1744.0,217.4874,217.4874,217.1899,217.3722,1744.0
2023-10-09 12:40:00,226.54,226.59,226.42,226.42,900.0,217.4106,217.4586,217.2955,217.2955,900.0
2023-10-09 12:45:00,226.36,226.61,226.29,226.5,1491.0,217.2379,217.4778,217.1707,217.3722,1491.0
2023-10-09 12:50:00,226.55,226.59,226.45,226.45,600.0,217.4202,217.4586,217.3243,217.3243,600.0
2023-10-09 12:55:00,226.41,226.44,226.26,226.44,800.0,217.2859,217.3147,217.1419,217.3147,800.0
2023-10-09 13:00:00,226.32,226.38,226.23,226.27,1611.0,217.1995,217.2571,217.1131,217.1515,1611.0
2023-10-09 13:05:00,226.37,226.46,226.19,226.23,1446.0,217.2475,217.3339,217.0747,217.1131,1446.0
2023-10-09 13:10:00,226.24,226.54,226.24,226.54,678.0,217.1227,217.4106,217.1227,217.4106,678.0
2023-10-09 13:15:00,226.59,226.59,226.35,226.5,700.0,217.4586,217.4586,217.2283,217.3722,700.0
2023-10-09 13:20:00,226.5,226.52,226.44,226.44,433.0,217.3722,217.3914,217.3147,217.3147,433.0
2023-10-09 13:25:00,226.58,227.11,226.58,226.9,2200.0,217.449,217.9577,217.449,217.7561,2200.0
2023-10-09 13:30:00,226.92,227.23,226.92,227.17,3224.0,217.7753,218.0728,217.7753,218.0152,3224.0
2023-10-09 13:35:00,227.21,227.4,227.07,227.29,1573.0,218.0536,218.236,217.9193,218.1304,1573.0
2023-10-09 13:40:00,227.45,227.88,227.32,227.88,1250.0,218.284,218.6966,218.1592,218.6966,1250.0
2023-10-09 13:45:00,227.96,228.18,227.9,228.01,2100.0,218.7734,218.9845,218.7158,218.8214,2100.0
2023-10-09 13:50:00,228.03,228.19,228.02,228.09,916.0,218.8406,218.9941,218.831,218.8982,916.0
2023-10-09 13:55:00,228.11,228.17,227.93,228.09,2123.0,218.9174,218.9749,218.7446,218.8982,2123.0
2023-10-09 14:00:00,227.92,228.1,227.81,227.95,1419.0,218.735,218.9078,218.6295,218.7638,1419.0
2023-10-09 14:05:00,228.05,228.33,227.97,228.19,2754.0,218.8598,219.1285,218.783,218.9941,2754.0
2023-10-09 14:10:00,228.19,228.37,228.17,228.17,1044.0,218.9941,219.1669,218.9749,218.9749,1044.0
2023-10-09 14:15:00,228.14,228.16,228.0,228.0,800.0,218.9462,218.9654,218.8118,218.8118,800.0
2023-10-09 14:20:00,227.95,228.22,227.88,228.22,1700.0,218.7638,219.0229,218.6966,219.0229,1700.0
2023-10-09 14:25:00,228.43,228.43,228.29,228.38,1200.0,219.2245,219.2245,219.0901,219.1765,1200.0
2023-10-09 14:30:00,228.38,228.44,228.17,228.23,2000.0,219.1765,219.2341,218.9749,219.0325,2000.0
2023-10-09 14:35:00,228.23,228.36,228.11,228.36,1973.0,219.0325,219.1573,218.9174,219.1573,1973.0
2023-10-09 14:40:00,228.44,228.69,228.43,228.68,1000.0,219.2341,219.474,219.2245,219.4644,1000.0
2023-10-09 14:45:00,228.64,228.64,228.58,228.58,759.0,219.426,219.426,219.3684,219.3684,759.0
2023-10-09 14:50:00,228.59,228.68,228.46,228.54,1225.0,219.378,219.4644,219.2533,219.33,1225.0
2023-10-09 14:55:00,228.63,228.83,228.63,228.65,2219.0,219.4164,219.6084,219.4164,219.4356,2219.0
2023-10-09 15:00:00,228.57,228.58,228.33,228.35,2022.0,219.3588,219.3684,219.1285,219.1477,2022.0
2023-10-09 15:05:00,228.39,228.45,228.32,228.42,1100.0,219.1861,219.2437,219.1189,219.2149,1100.0
2023-10-09 15:10:00,228.42,228.63,228.38,228.38,3059.0,219.2149,219.4164,219.1765,219.1765,3059.0
2023-10-09 15:15:00,228.32,228.49,228.31,228.43,1105.0,219.1189,219.2821,219.1093,219.2245,1105.0
2023-10-09 15:20:00,228.27,228.27,227.89,228.14,5460.0,219.0709,219.0709,218.7062,218.9462,5460.0
2023-10-09 15:25:00,228.15,228.25,228.1,228.17,1841.0,218.9558,219.0517,218.9078,218.9749,1841.0
2023-10-09 15:30:00,228.2,228.2,227.97,228.03,2775.0,219.0037,219.0037,218.783,218.8406,2775.0
2023-10-09 15:35:00,228.03,228.1,227.86,227.88,2709.0,218.8406,218.9078,218.6774,218.6966,2709.0
2023-10-09 15:40:00,227.87,227.97,227.71,227.79,5641.0,218.687,218.783,218.5335,218.6103,5641.0
2023-10-09 15:45:00,227.71,227.88,227.56,227.86,13307.0,218.5335,218.6966,218.3895,218.6774,13307.0
2023-10-09 15:50:00,227.8,228.04,227.79,228.02,13989.0,218.6199,218.8502,218.6103,218.831,13989.0
2023-10-09 15:55:00,228.08,228.24,227.89,228.17,32021.0,218.8886,219.0421,218.7062,218.9749,32021.0
2023-10-10 09:30:00,229.68,229.93,227.94,229.01,9983.0,220.4241,220.664,218.7542,219.7811,9983.0
2023-10-10 09:35:00,229.06,229.43,228.98,228.98,1312.0,219.8291,220.1842,219.7523,219.7523,1312.0
2023-10-10 09:40:00,229.32,229.32,228.52,228.81,1903.0,220.0786,220.0786,219.3108,219.5892,1903.0
2023-10-10 09:45:00,228.92,229.7,228.54,229.7,1848.0,219.6947,220.4433,219.33,220.4433,1848.0
2023-10-10 09:50:00,229.78,229.9,229.56,229.9,1100.0,220.5201,220.6352,220.3089,220.6352,1100.0
2023-10-10 09:55:00,229.76,230.0,229.67,230.0,996.0,220.5009,220.7312,220.4145,220.7312,996.0
2023-10-10 10:00:00,229.86,229.92,229.41,229.41,1469.0,220.5968,220.6544,220.165,220.165,1469.0
2023-10-10 10:05:00,229.43,229.91,229.43,229.91,540.0,220.1842,220.6448,220.1842,220.6448,540.0
2023-10-10 10:10:00,229.94,230.15,229.92,230.15,942.0,220.6736,220.8752,220.6544,220.8752,942.0
2023-10-10 10:15:00,230.04,230.26,229.92,230.18,3214.0,220.7696,220.9807,220.6544,220.9039,3214.0
2023-10-10 10:20:00,230.03,230.13,229.97,230.11,1522.0,220.76,220.856,220.7024,220.8368,1522.0
2023-10-10 10:25:00,230.27,230.27,230.25,230.25,450.0,220.9903,220.9903,220.9711,220.9711,450.0
2023-10-10 10:30:00,230.16,230.35,230.16,230.34,1413.0,220.8848,221.0671,220.8848,221.0575,1413.0
2023-10-10 10:35:00,230.32,230.35,230.13,230.13,761.0,221.0383,221.0671,220.856,220.856,761.0
2023-10-10 10:40:00,230.11,230.11,229.77,229.77,1133.0,220.8368,220.8368,220.5105,220.5105,1133.0
2023-10-10 10:45:00,229.69,229.69,229.59,229.59,954.0,220.4337,220.4337,220.3377,220.3377,954.0
2023-10-10 10:50:00,229.63,229.97,229.46,229.95,3748.0,220.3761,220.7024,220.213,220.6832,3748.0
2023-10-10 10:55:00,229.89,230.16,229.75,230.16,2607.0,220.6256,220.8848,220.4913,220.8848,2607.0
2023-10-10 11:00:00,230.03,230.03,229.74,230.01,1776.0,220.76,220.76,220.4817,220.7408,1776.0
2023-10-10 11:05:00,230.11,230.43,230.04,230.2,2119.0,220.8368,221.1439,220.7696,220.9231,2119.0
2023-10-10 11:10:00,230.39,230.75,230.38,230.68,1730.0,221.1055,221.451,221.0959,221.3838,1730.0
2023-10-10 11:15:00,230.76,231.0,230.75,230.75,1936.0,221.4606,221.6909,221.451,221.451,1936.0
2023-10-10 11:20:00,230.84,230.88,230.75,230.88,1391.0,221.5373,221.5757,221.451,221.5757,1391.0
2023-10-10 11:25:00,230.92,230.98,230.78,230.92,1542.0,221.6141,221.6717,221.4798,221.6141,1542.0
2023-10-10 11:30:00,230.92,230.92,230.28,230.35,11404.0,221.6141,221.6141,220.9999,221.0671,11404.0
2023-10-10 11:35:00,230.37,230.59,230.32,230.49,2166.0,221.0863,221.2974,221.0383,221.2015,2166.0
2023-10-10 11:40:00,230.48,230.56,230.32,230.36,2887.0,221.1919,221.2686,221.0383,221.0767,2887.0
2023-10-10 11:45:00,230.35,230.68,230.35,230.56,9209.0,221.0671,221.3838,221.0671,221.2686,9209.0
2023-10-10 11:50:00,230.56,230.79,230.4,230.74,4265.0,221.2686,221.4894,221.1151,221.4414,4265.0
2023-10-10 11:55:00,230.76,230.88,230.75,230.88,1000.0,221.4606,221.5757,221.451,221.5757,1000.0
2023-10-10 12:00:00,231.01,231.34,230.93,231.15,3736.0,221.7005,222.0172,221.6237,221.8349,3736.0
2023-10-10 12:05:00,231.08,231.32,231.08,231.29,1585.0,221.7677,221.998,221.7677,221.9692,1585.0
2023-10-10 12:10:00,231.24,231.28,231.1,231.11,2630.0,221.9212,221.9596,221.7869,221.7965,2630.0
2023-10-10 12:15:00,231.1,231.26,231.07,231.26,502.0,221.7869,221.9404,221.7581,221.9404,502.0
2023-10-10 12:20:00,231.27,231.27,230.95,231.02,14413.0,221.95,221.95,221.6429,221.7101,14413.0
2023-10-10 12:25:00,231.06,231.16,231.02,231.03,400.0,221.7485,221.8445,221.7101,221.7197,400.0
2023-10-10 12:30:00,231.0,231.21,230.96,231.21,3095.0,221.6909,221.8924,221.6525,221.8924,3095.0
2023-10-10 12:35:00,231.1,231.1,230.83,230.84,610.0,221.7869,221.7869,221.5278,221.5373,610.0
2023-10-10 12:40:00,230.9,231.01,230.84,230.9,1053.0,221.5949,221.7005,221.5373,221.5949,1053.0
2023-10-10 12:45:00,230.9,230.96,230.74,230.75,1863.0,221.5949,221.6525,221.4414,221.451,1863.0
2023-10-10 12:50:00,230.87,231.3,230.83,231.3,9075.0,221.5661,221.9788,221.5278,221.9788,9075.0
2023-10-10 12:55:00,231.33,231.33,231.17,231.17,1700.0,222.0076,222.0076,221.8541,221.8541,1700.0
2023-10-10 13:00:00,231.15,231.15,230.43,230.43,1524.0,221.8349,221.8349,221.1439,221.1439,1524.0
2023-10-10 13:05:00,230.3,230.46,230.1,230.21,4015.0,221.0191,221.1727,220.8272,220.9327,4015.0
2023-10-10 13:10:00,230.09,230.2,229.77,229.77,1271.0,220.8176,220.9231,220.5105,220.5105,1271.0
2023-10-10 13:15:00,229.56,229.76,229.52,229.66,4742.0,220.3089,220.5009,220.2705,220.4049,4742.0
2023-10-10 13:20:00,229.67,229.84,229.66,229.79,1600.0,220.4145,220.5776,220.4049,220.5297,1600.0
2023-10-10 13:25:00,229.73,229.82,229.57,229.71,2011.0,220.4721,220.5585,220.3185,220.4529,2011.0
2023-10-10 13:30:00,229.64,229.69,229.45,229.57,3985.0,220.3857,220.4337,220.2034,220.3185,3985.0
2023-10-10 13:35:00,229.68,229.8,229.53,229.53,1840.0,220.4241,220.5393,220.2801,220.2801,1840.0
2023-10-10 13:40:00,229.66,229.72,229.56,229.56,2278.0,220.4049,220.4625,220.3089,220.3089,2278.0
2023-10-10 13:45:00,229.58,229.79,229.57,229.79,3441.0,220.3281,220.5297,220.3185,220.5297,3441.0
2023-10-10 13:50:00,229.68,229.98,229.6,229.96,2979.0,220.4241,220.712,220.3473,220.6928,2979.0
2023-10-10 13:55:00,229.95,229.97,229.85,229.95,1767.0,220.6832,220.7024,220.5872,220.6832,1767.0
2023-10-10 14:00:00,229.94,230.14,229.84,230.05,4164.0,220.6736,220.8656,220.5776,220.7792,4164.0
2023-10-10 14:05:00,230.15,230.15,229.96,229.98,1000.0,220.8752,220.8752,220.6928,220.712,1000.0
2023-10-10 14:10:00,229.92,230.05,229.91,229.91,1511.0,220.6544,220.7792,220.6448,220.6448,1511.0
2023-10-10 14:15:00,229.82,229.9,229.69,229.84,2400.0,220.5585,220.6352,220.4337,220.5776,2400.0
2023-10-10 14:20:00,229.92,230.02,229.74,229.84,1960.0,220.6544,220.7504,220.4817,220.5776,1960.0
2023-10-10 14:25:00,229.74,230.18,229.73,230.01,3030.0,220.4817,220.9039,220.4721,220.7408,3030.0
2023-10-10 14:30:00,229.98,230.15,229.92,230.11,2280.0,220.712,220.8752,220.6544,220.8368,2280.0
2023-10-10 14:35:00,230.11,230.11,229.76,230.02,2487.0,220.8368,220.8368,220.5009,220.7504,2487.0
2023-10-10 14:40:00,230.01,230.17,229.99,230.16,1702.0,220.7408,220.8943,220.7216,220.8848,1702.0
2023-10-10 14:45:00,230.2,230.31,230.01,230.02,6032.0,220.9231,221.0287,220.7408,220.7504,6032.0
2023-10-10 14:50:00,229.91,229.98,229.7,229.7,2835.0,220.6448,220.712,220.4433,220.4433,2835.0
2023-10-10 14:55:00,229.35,229.44,229.31,229.39,1640.0,220.1074,220.1938,220.069,220.1458,1640.0
2023-10-10 15:00:00,229.4,229.71,229.37,229.71,5003.0,220.1554,220.4529,220.1266,220.4529,5003.0
2023-10-10 15:05:00,229.61,229.73,229.6,229.68,2210.0,220.3569,220.4721,220.3473,220.4241,2210.0
2023-10-10 15:10:00,229.63,229.64,229.39,229.46,3321.0,220.3761,220.3857,220.1458,220.213,3321.0
2023-10-10 15:15:00,229.45,229.54,229.29,229.29,3306.0,220.2034,220.2897,220.0498,220.0498,3306.0
2023-10-10 15:20:00,229.23,229.31,229.09,229.12,4887.0,219.9922,220.069,219.8579,219.8867,4887.0
2023-10-10 15:25:00,229.18,229.26,229.05,229.12,2753.0,219.9442,220.021,219.8195,219.8867,2753.0
2023-10-10 15:30:00,229.03,229.23,229.03,229.16,4759.0,219.8003,219.9922,219.8003,219.9251,4759.0
2023-10-10 15:35:00,229.09,229.1,228.95,228.98,5712.0,219.8579,219.8675,219.7235,219.7523,5712.0
2023-10-10 15:40:00,229.04,229.32,229.04,229.32,4200.0,219.8099,220.0786,219.8099,220.0786,4200.0
2023-10-10 15:45:00,229.32,229.48,229.23,229.44,7321.0,220.0786,220.2322,219.9922,220.1938,7321.0
2023-10-10 15:50:00,229.36,229.53,229.08,229.16,11292.0,220.117,220.2801,219.8483,219.9251,11292.0
2023-10-10 15:55:00,229.19,229.32,229.01,229.13,29234.0,219.9538,220.0786,219.7811,219.8963,29234.0
2023-10-11 09:30:00,229.19,229.76,228.24,228.71,7498.0,219.9538,220.5009,219.0421,219.4932,7498.0
2023-10-11 09:35:00,228.84,230.56,228.84,230.22,2896.0,219.6179,221.2686,219.6179,220.9423,2896.0
2023-10-11 09:40:00,229.84,229.85,229.41,229.76,1187.0,220.5776,220.5872,220.165,220.5009,1187.0
2023-10-11 09:45:00,229.51,229.58,229.07,229.07,1341.0,220.2609,220.3281,219.8387,219.8387,1341.0
2023-10-11 09:50:00,229.0,229.22,228.8,228.97,3241.0,219.7715,219.9826,219.5796,219.7427,3241.0
2023-10-11 09:55:00,228.98,229.17,228.68,229.15,1267.0,219.7523,219.9346,219.4644,219.9155,1267.0
2023-10-11 10:00:00,229.06,229.06,228.36,228.51,21402.0,219.8291,219.8291,219.1573,219.3012,21402.0
2023-10-11 10:05:00,228.5,229.37,228.47,229.11,9696.0,219.2916,220.1266,219.2629,219.8771,9696.0
2023-10-11 10:10:00,228.97,228.97,228.5,228.51,2450.0,219.7427,219.7427,219.2916,219.3012,2450.0
2023-10-11 10:15:00,228.38,228.89,228.38,228.87,951.0,219.1765,219.6659,219.1765,219.6467,951.0
2023-10-11 10:20:00,228.76,228.78,227.83,228.0,10361.0,219.5412,219.5604,218.6486,218.8118,10361.0
2023-10-11 10:25:00,227.89,228.1,227.67,228.0,14400.0,218.7062,218.9078,218.4951,218.8118,14400.0
2023-10-11 10:30:00,228.08,228.33,227.88,227.95,15270.0,218.8886,219.1285,218.6966,218.7638,15270.0
2023-10-11 10:35:00,227.95,228.05,227.58,227.79,3308.0,218.7638,218.8598,218.4087,218.6103,3308.0
2023-10-11 10:40:00,227.89,228.1,227.88,227.93,1355.0,218.7062,218.9078,218.6966,218.7446,1355.0
2023-10-11 10:45:00,227.91,227.92,227.71,227.81,1250.0,218.7254,218.735,218.5335,218.6295,1250.0
2023-10-11 10:50:00,227.92,228.28,227.86,228.28,1642.0,218.735,219.0805,218.6774,219.0805,1642.0
2023-10-11 10:55:00,228.54,228.74,228.44,228.74,900.0,219.33,219.522,219.2341,219.522,900.0
2023-10-11 11:00:00,228.72,228.72,228.63,228.65,500.0,219.5028,219.5028,219.4164,219.4356,500.0
2023-10-11 11:05:00,228.7,228.88,228.46,228.55,2624.0,219.4836,219.6563,219.2533,219.3396,2624.0
2023-10-11 11:10:00,228.52,228.55,228.35,228.4,1200.0,219.3108,219.3396,219.1477,219.1957,1200.0
2023-10-11 11:15:00,228.38,228.38,227.93,228.1,2528.0,219.1765,219.1765,218.7446,218.9078,2528.0
2023-10-11 11:20:00,228.07,228.17,228.07,228.17,200.0,218.879,218.9749,218.879,218.9749,200.0
2023-10-11 11:25:00,228.25,228.25,228.09,228.11,733.0,219.0517,219.0517,218.8982,218.9174,733.0
2023-10-11 11:30:00,228.15,228.23,228.15,228.23,817.0,218.9558,219.0325,218.9558,219.0325,817.0
2023-10-11 11:35:00,228.44,228.54,228.44,228.54,200.0,219.2341,219.33,219.2341,219.33,200.0
2023-10-11 11:40:00,228.5,228.5,228.33,228.36,959.0,219.2916,219.2916,219.1285,219.1573,959.0
2023-10-11 11:45:00,228.51,228.64,228.4,228.5,1910.0,219.3012,219.426,219.1957,219.2916,1910.0
2023-10-11 11:50:00,228.8,228.83,228.59,228.59,1000.0,219.5796,219.6084,219.378,219.378,1000.0
2023-10-11 11:55:00,228.56,228.57,228.52,228.57,300.0,219.3492,219.3588,219.3108,219.3588,300.0
2023-10-11 12:00:00,228.44,228.63,228.38,228.48,1345.0,219.2341,219.4164,219.1765,219.2725,1345.0
2023-10-11 12:05:00,228.43,228.69,228.42,228.5,772.0,219.2245,219.474,219.2149,219.2916,772.0
2023-10-11 12:10:00,228.32,228.32,228.16,228.16,2541.0,219.1189,219.1189,218.9654,218.9654,2541.0
2023-10-11 12:15:00,228.1,228.1,227.87,227.98,900.0,218.9078,218.9078,218.687,218.7926,900.0
2023-10-11 12:20:00,228.11,228.11,227.83,227.92,1700.0,218.9174,218.9174,218.6486,218.735,1700.0
2023-10-11 12:25:00,227.82,228.05,227.72,228.01,3587.0,218.6391,218.8598,218.5431,218.8214,3587.0
2023-10-11 12:30:00,228.0,228.0,227.51,227.51,6623.0,218.8118,218.8118,218.3415,218.3415,6623.0
2023-10-11 12:35:00,227.51,227.72,227.46,227.5,2631.0,218.3415,218.5431,218.2936,218.3319,2631.0
2023-10-11 12:40:00,227.54,227.54,227.46,227.48,1000.0,218.3703,218.3703,218.2936,218.3128,1000.0
2023-10-11 12:45:00,227.4,227.4,227.31,227.4,503.0,218.236,218.236,218.1496,218.236,503.0
2023-10-11 12:50:00,227.4,227.5,227.34,227.5,719.0,218.236,218.3319,218.1784,218.3319,719.0
2023-10-11 12:55:00,227.48,227.54,227.46,227.51,1612.0,218.3128,218.3703,218.2936,218.3415,1612.0
2023-10-11 13:00:00,227.53,227.57,227.47,227.47,1625.0,218.3607,218.3991,218.3032,218.3032,1625.0
2023-10-11 13:05:00,227.42,227.69,227.38,227.69,4420.0,218.2552,218.5143,218.2168,218.5143,4420.0
2023-10-11 13:10:00,227.6,227.63,227.58,227.58,417.0,218.4279,218.4567,218.4087,218.4087,417.0
2023-10-11 13:15:00,227.74,227.74,227.44,227.49,2482.0,218.5623,218.5623,218.2744,218.3224,2482.0
2023-10-11 13:20:00,227.44,227.63,227.44,227.63,900.0,218.2744,218.4567,218.2744,218.4567,900.0
2023-10-11 13:25:00,227.73,227.81,227.58,227.69,2977.0,218.5527,218.6295,218.4087,218.5143,2977.0
2023-10-11 13:30:00,227.63,227.69,227.63,227.68,704.0,218.4567,218.5143,218.4567,218.5047,704.0
2023-10-11 13:35:00,227.72,227.77,227.57,227.67,1575.0,218.5431,218.5911,218.3991,218.4951,1575.0
2023-10-11 13:40:00,227.6,227.77,227.59,227.72,1652.0,218.4279,218.5911,218.4183,218.5431,1652.0
2023-10-11 13:45:00,227.78,227.82,227.66,227.81,1112.0,218.6007,218.6391,218.4855,218.6295,1112.0
2023-10-11 13:50:00,227.78,228.02,227.77,228.02,1001.0,218.6007,218.831,218.5911,218.831,1001.0
2023-10-11 13:55:00,228.04,228.04,228.03,228.04,497.0,218.8502,218.8502,218.8406,218.8502,497.0
2023-10-11 14:00:00,228.12,228.29,228.06,228.14,1408.0,218.927,219.0901,218.8694,218.9462,1408.0
2023-10-11 14:05:00,228.18,228.32,228.16,228.22,1998.0,218.9845,219.1189,218.9654,219.0229,1998.0
2023-10-11 14:10:00,228.23,228.41,228.11,228.39,2049.0,219.0325,219.2053,218.9174,219.1861,2049.0
2023-10-11 14:15:00,228.41,228.69,228.41,228.61,1900.0,219.2053,219.474,219.2053,219.3972,1900.0
2023-10-11 14:20:00,228.69,229.0,228.5,228.52,8043.0,219.474,219.7715,219.2916,219.3108,8043.0
2023-10-11 14:25:00,228.5,228.57,228.26,228.26,8605.0,219.2916,219.3588,219.0613,219.0613,8605.0
2023-10-11 14:30:00,228.26,228.75,228.19,228.67,5722.0,219.0613,219.5316,218.9941,219.4548,5722.0
2023-10-11 14:35:00,228.67,228.83,228.64,228.73,2071.0,219.4548,219.6084,219.426,219.5124,2071.0
2023-10-11 14:40:00,228.67,228.82,228.56,228.82,582.0,219.4548,219.5988,219.3492,219.5988,582.0
2023-10-11 14:45:00,228.92,228.94,228.82,228.84,2566.0,219.6947,219.7139,219.5988,219.6179,2566.0
2023-10-11 14:50:00,228.78,229.09,228.78,229.02,8050.0,219.5604,219.8579,219.5604,219.7907,8050.0
2023-10-11 14:55:00,229.02,229.05,228.87,228.95,1805.0,219.7907,219.8195,219.6467,219.7235,1805.0
2023-10-11 15:00:00,229.0,229.03,228.88,228.88,1988.0,219.7715,219.8003,219.6563,219.6563,1988.0
2023-10-11 15:05:00,228.85,229.06,228.85,229.06,2200.0,219.6275,219.8291,219.6275,219.8291,2200.0
2023-10-11 15:10:00,229.02,229.11,228.95,229.05,2265.0,219.7907,219.8771,219.7235,219.8195,2265.0
2023-10-11 15:15:00,229.03,229.03,228.79,228.8,1800.0,219.8003,219.8003,219.57,219.5796,1800.0
2023-10-11 15:20:00,228.9,228.91,228.79,228.89,2028.0,219.6755,219.6851,219.57,219.6659,2028.0
2023-10-11 15:25:00,228.89,229.1,228.79,229.1,3300.0,219.6659,219.8675,219.57,219.8675,3300.0
2023-10-11 15:30:00,229.03,229.19,229.02,229.06,1006.0,219.8003,219.9538,219.7907,219.8291,1006.0
2023-10-11 15:35:00,229.06,229.17,228.99,229.17,7328.0,219.8291,219.9346,219.7619,219.9346,7328.0
2023-10-11 15:40:00,229.23,229.56,229.23,229.56,1918.0,219.9922,220.3089,219.9922,220.3089,1918.0
2023-10-11 15:45:00,229.59,230.19,229.56,230.04,7429.0,220.3377,220.9135,220.3089,220.7696,7429.0
2023-10-11 15:50:00,229.98,230.19,229.86,230.19,8738.0,220.712,220.9135,220.5968,220.9135,8738.0
2023-10-11 15:55:00,230.13,230.28,229.97,230.03,28183.0,220.856,220.9999,220.7024,220.76,28183.0
2023-10-12 09:30:00,230.59,230.59,228.25,228.36,9103.0,221.2974,221.2974,219.0517,219.1573,9103.0
2023-10-12 09:35:00,227.92,228.47,227.65,227.88,2600.0,218.735,219.2629,218.4759,218.6966,2600.0
2023-10-12 09:40:00,227.88,228.47,227.11,227.3,7400.0,218.6966,219.2629,217.9577,218.14,7400.0
2023-10-12 09:45:00,227.12,227.35,226.56,226.6,3949.0,217.9673,218.188,217.4298,217.4682,3949.0
2023-10-12 09:50:00,226.36,226.97,226.36,226.68,2858.0,217.2379,217.8233,217.2379,217.545,2858.0
2023-10-12 09:55:00,226.59,226.59,225.54,225.65,1875.0,217.4586,217.4586,216.4509,216.5565,1875.0
2023-10-12 10:00:00,225.84,226.24,225.35,226.24,3867.0,216.7388,217.1227,216.2686,217.1227,3867.0
2023-10-12 10:05:00,226.06,227.13,226.05,227.02,3594.0,216.95,217.9769,216.9404,217.8713,3594.0
2023-10-12 10:10:00,227.02,227.17,226.73,227.17,2153.0,217.8713,218.0152,217.593,218.0152,2153.0
2023-10-12 10:15:00,227.11,227.9,227.02,227.62,4032.0,217.9577,218.7158,217.8713,218.4471,4032.0
2023-10-12 10:20:00,227.66,227.99,227.46,227.81,3613.0,218.4855,218.8022,218.2936,218.6295,3613.0
2023-10-12 10:25:00,227.77,228.13,227.76,227.98,4500.0,218.5911,218.9366,218.5815,218.7926,4500.0
2023-10-12 10:30:00,228.09,228.15,227.54,227.8,2644.0,218.8982,218.9558,218.3703,218.6199,2644.0
2023-10-12 10:35:00,227.74,227.74,227.4,227.4,1131.0,218.5623,218.5623,218.236,218.236,1131.0
2023-10-12 10:40:00,227.41,227.58,227.33,227.43,3873.0,218.2456,218.4087,218.1688,218.2648,3873.0
2023-10-12 10:45:00,227.32,227.67,227.32,227.59,2137.0,218.1592,218.4951,218.1592,218.4183,2137.0
2023-10-12 10:50:00,227.62,227.62,227.47,227.48,501.0,218.4471,218.4471,218.3032,218.3128,501.0
2023-10-12 10:55:00,227.34,227.35,227.07,227.18,1400.0,218.1784,218.188,217.9193,218.0248,1400.0
2023-10-12 11:00:00,227.0,227.11,226.74,226.92,708.0,217.8521,217.9577,217.6026,217.7753,708.0
2023-10-12 11:05:00,227.06,227.16,226.97,227.16,1387.0,217.9097,218.0057,217.8233,218.0057,1387.0
2023-10-12 11:10:00,227.01,227.37,227.01,227.37,1354.0,217.8617,218.2072,217.8617,218.2072,1354.0
2023-10-12 11:15:00,227.48,227.74,227.39,227.69,900.0,218.3128,218.5623,218.2264,218.5143,900.0
2023-10-12 11:20:00,227.72,227.98,227.67,227.81,2779.0,218.5431,218.7926,218.4951,218.6295,2779.0
2023-10-12 11:25:00,227.98,228.25,227.97,228.11,1324.0,218.7926,219.0517,218.783,218.9174,1324.0
2023-10-12 11:30:00,228.04,228.25,228.04,228.25,1102.0,218.8502,219.0517,218.8502,219.0517,1102.0
2023-10-12 11:35:00,228.13,228.14,227.87,228.08,1474.0,218.9366,218.9462,218.687,218.8886,1474.0
2023-10-12 11:40:00,228.22,228.5,228.2,228.31,1055.0,219.0229,219.2916,219.0037,219.1093,1055.0
2023-10-12 11:45:00,228.3,228.4,228.26,228.3,1617.0,219.0997,219.1957,219.0613,219.0997,1617.0
2023-10-12 11:50:00,228.46,228.47,228.02,228.02,4434.0,219.2533,219.2629,218.831,218.831,4434.0
2023-10-12 11:55:00,227.99,228.07,227.85,228.06,2573.0,218.8022,218.879,218.6678,218.8694,2573.0
2023-10-12 12:00:00,228.06,228.25,228.06,228.15,2864.0,218.8694,219.0517,218.8694,218.9558,2864.0
2023-10-12 12:05:00,227.9,228.0,227.8,227.96,919.0,218.7158,218.8118,218.6199,218.7734,919.0
2023-10-12 12:10:00,227.93,228.18,227.93,228.18,1408.0,218.7446,218.9845,218.7446,218.9845,1408.0
2023-10-12 12:15:00,228.19,228.67,228.19,228.44,1880.0,218.9941,219.4548,218.9941,219.2341,1880.0
2023-10-12 12:20:00,228.5,228.99,228.37,228.99,1106.0,219.2916,219.7619,219.1669,219.7619,1106.0
2023-10-12 12:25:00,228.81,228.88,228.68,228.68,1262.0,219.5892,219.6563,219.4644,219.4644,1262.0
2023-10-12 12:30:00,228.8,228.93,228.64,228.64,925.0,219.5796,219.7043,219.426,219.426,925.0
2023-10-12 12:35:00,228.63,228.63,228.34,228.37,2337.0,219.4164,219.4164,219.1381,219.1669,2337.0
2023-10-12 12:40:00,228.51,228.76,228.39,228.69,2210.0,219.3012,219.5412,219.1861,219.474,2210.0
2023-10-12 12:45:00,228.68,228.8,228.63,228.63,898.0,219.4644,219.5796,219.4164,219.4164,898.0
2023-10-12 12:50:00,228.56,228.93,228.56,228.93,1832.0,219.3492,219.7043,219.3492,219.7043,1832.0
2023-10-12 12:55:00,228.99,228.99,228.37,228.44,4831.0,219.7619,219.7619,219.1669,219.2341,4831.0
2023-10-12 13:00:00,228.37,228.37,227.77,227.77,5105.0,219.1669,219.1669,218.5911,218.5911,5105.0
2023-10-12 13:05:00,227.79,227.96,227.09,227.29,5457.0,218.6103,218.7734,217.9385,218.1304,5457.0
2023-10-12 13:10:00,227.18,227.27,227.0,227.11,6108.0,218.0248,218.1112,217.8521,217.9577,6108.0
2023-10-12 13:15:00,226.91,227.03,226.72,226.92,2976.0,217.7657,217.8809,217.5834,217.7753,2976.0
2023-10-12 13:20:00,226.89,226.89,226.65,226.65,400.0,217.7465,217.7465,217.5162,217.5162,400.0
2023-10-12 13:25:00,226.69,226.7,226.02,226.02,3019.0,217.5546,217.5642,216.9116,216.9116,3019.0
2023-10-12 13:30:00,225.99,226.58,225.84,226.44,9698.0,216.8828,217.449,216.7388,217.3147,9698.0
2023-10-12 13:35:00,226.42,226.48,226.21,226.23,2200.0,217.2955,217.3531,217.0939,217.1131,2200.0
2023-10-12 13:40:00,226.09,226.24,226.06,226.14,1110.0,216.9788,217.1227,216.95,217.0268,1110.0
2023-10-12 13:45:00,226.24,226.4,226.19,226.32,5731.0,217.1227,217.2763,217.0747,217.1995,5731.0
2023-10-12 13:50:00,226.05,226.06,225.99,225.99,615.0,216.9404,216.95,216.8828,216.8828,615.0
2023-10-12 13:55:00,225.91,226.01,225.6,225.7,1818.0,216.806,216.902,216.5085,216.6045,1818.0
2023-10-12 14:00:00,225.63,225.79,225.38,225.38,3318.0,216.5373,216.6909,216.2974,216.2974,3318.0
2023-10-12 14:05:00,225.6,225.84,225.6,225.72,3013.0,216.5085,216.7388,216.5085,216.6237,3013.0
2023-10-12 14:10:00,225.64,225.8,225.6,225.79,3145.0,216.5469,216.7005,216.5085,216.6909,3145.0
2023-10-12 14:15:00,225.89,225.96,225.58,225.83,4415.0,216.7868,216.854,216.4893,216.7292,4415.0
2023-10-12 14:20:00,225.85,226.44,225.84,226.44,1600.0,216.7484,217.3147,216.7388,217.3147,1600.0
2023-10-12 14:25:00,226.64,226.82,226.41,226.71,2300.0,217.5066,217.6794,217.2859,217.5738,2300.0
2023-10-12 14:30:00,226.6,226.8,226.6,226.8,1322.0,217.4682,217.6602,217.4682,217.6602,1322.0
2023-10-12 14:35:00,227.0,227.13,226.95,226.96,2937.0,217.8521,217.9769,217.8041,217.8137,2937.0
2023-10-12 14:40:00,227.03,227.24,227.02,227.24,671.0,217.8809,218.0824,217.8713,218.0824,671.0
2023-10-12 14:45:00,227.14,227.36,227.14,227.33,1263.0,217.9865,218.1976,217.9865,218.1688,1263.0
2023-10-12 14:50:00,227.47,227.56,227.37,227.56,1403.0,218.3032,218.3895,218.2072,218.3895,1403.0
2023-10-12 14:55:00,227.51,227.51,227.29,227.31,4252.0,218.3415,218.3415,218.1304,218.1496,4252.0
2023-10-12 15:00:00,227.39,227.66,227.39,227.66,4776.0,218.2264,218.4855,218.2264,218.4855,4776.0
2023-10-12 15:05:00,227.59,227.9,227.52,227.9,1611.0,218.4183,218.7158,218.3511,218.7158,1611.0
2023-10-12 15:10:00,227.78,227.86,227.54,227.72,7994.0,218.6007,218.6774,218.3703,218.5431,7994.0
2023-10-12 15:15:00,227.72,228.09,227.71,228.09,1318.0,218.5431,218.8982,218.5335,218.8982,1318.0
2023-10-12 15:20:00,228.0,228.04,227.79,227.79,3253.0,218.8118,218.8502,218.6103,218.6103,3253.0
2023-10-12 15:25:00,227.77,227.9,227.74,227.77,2316.0,218.5911,218.7158,218.5623,218.5911,2316.0
2023-10-12 15:30:00,227.86,228.16,227.84,228.03,2000.0,218.6774,218.9654,218.6582,218.8406,2000.0
2023-10-12 15:35:00,227.95,228.32,227.95,228.31,1311.0,218.7638,219.1189,218.7638,219.1093,1311.0
2023-10-12 15:40:00,228.32,228.32,227.99,228.0,4107.0,219.1189,219.1189,218.8022,218.8118,4107.0
2023-10-12 15:45:00,227.92,228.29,227.92,228.23,6151.0,218.735,219.0901,218.735,219.0325,6151.0
2023-10-12 15:50:00,228.22,228.41,227.9,227.97,9222.0,219.0229,219.2053,218.7158,218.783,9222.0
2023-10-12 15:55:00,227.89,228.01,227.46,227.54,34142.0,218.7062,218.8214,218.2936,218.3703,34142.0
2023-10-13 09:30:00,227.47,228.03,226.89,228.03,5374.0,218.3032,218.8406,217.7465,218.8406,5374.0
2023-10-13 09:35:00,227.91,229.12,227.45,229.12,1960.0,218.7254,219.8867,218.284,219.8867,1960.0
2023-10-13 09:40:00,229.16,229.61,228.98,229.24,1701.0,219.9251,220.3569,219.7523,220.0018,1701.0
2023-10-13 09:45:00,228.92,229.22,228.58,228.84,2555.0,219.6947,219.9826,219.3684,219.6179,2555.0
2023-10-13 09:50:00,229.26,229.26,228.6,228.82,1400.0,220.021,220.021,219.3876,219.5988,1400.0
2023-10-13 09:55:00,228.79,228.92,228.41,228.76,2900.0,219.57,219.6947,219.2053,219.5412,2900.0
2023-10-13 10:00:00,228.88,229.15,228.16,228.16,4116.0,219.6563,219.9155,218.9654,218.9654,4116.0
2023-10-13 10:05:00,228.32,228.48,227.96,228.34,2000.0,219.1189,219.2725,218.7734,219.1381,2000.0
2023-10-13 10:10:00,228.3,228.3,227.66,227.66,808.0,219.0997,219.0997,218.4855,218.4855,808.0
2023-10-13 10:15:00,227.56,227.56,227.37,227.41,900.0,218.3895,218.3895,218.2072,218.2456,900.0
2023-10-13 10:20:00,227.4,227.8,227.39,227.49,2238.0,218.236,218.6199,218.2264,218.3224,2238.0
2023-10-13 10:25:00,227.7,228.01,227.67,227.82,800.0,218.5239,218.8214,218.4951,218.6391,800.0
2023-10-13 10:30:00,227.97,228.57,227.97,228.42,1055.0,218.783,219.3588,218.783,219.2149,1055.0
2023-10-13 10:35:00,228.73,228.73,228.41,228.51,2905.0,219.5124,219.5124,219.2053,219.3012,2905.0
2023-10-13 10:40:00,228.36,228.5,228.23,228.23,622.0,219.1573,219.2916,219.0325,219.0325,622.0
2023-10-13 10:45:00,228.25,228.29,228.04,228.05,1437.0,219.0517,219.0901,218.8502,218.8598,1437.0
2023-10-13 10:50:00,228.01,228.01,227.35,227.36,2000.0,218.8214,218.8214,218.188,218.1976,2000.0
2023-10-13 10:55:00,227.56,227.83,227.35,227.46,1447.0,218.3895,218.6486,218.188,218.2936,1447.0
2023-10-13 11:00:00,227.45,227.55,226.53,226.63,3269.0,218.284,218.3799,217.401,217.497,3269.0
2023-10-13 11:05:00,226.48,226.68,226.26,226.51,3817.0,217.3531,217.545,217.1419,217.3818,3817.0
2023-10-13 11:10:00,226.66,226.69,226.29,226.39,2899.0,217.5258,217.5546,217.1707,217.2667,2899.0
2023-10-13 11:15:00,226.38,226.95,226.37,226.7,3762.0,217.2571,217.8041,217.2475,217.5642,3762.0
2023-10-13 11:20:00,226.96,226.96,226.73,226.78,2295.0,217.8137,217.8137,217.593,217.641,2295.0
2023-10-13 11:25:00,226.72,226.91,226.54,226.91,2252.0,217.5834,217.7657,217.4106,217.7657,2252.0
2023-10-13 11:30:00,226.87,227.04,226.87,226.91,2345.0,217.7273,217.8905,217.7273,217.7657,2345.0
2023-10-13 11:35:00,226.99,227.13,226.89,226.98,2584.0,217.8425,217.9769,217.7465,217.8329,2584.0
2023-10-13 11:40:00,227.14,227.24,226.85,227.06,8587.0,217.9865,218.0824,217.7081,217.9097,8587.0
2023-10-13 11:45:00,227.06,227.32,226.96,227.22,5000.0,217.9097,218.1592,217.8137,218.0632,5000.0
2023-10-13 11:50:00,227.3,227.3,226.8,226.8,2125.0,218.14,218.14,217.6602,217.6602,2125.0
2023-10-13 11:55:00,226.7,226.7,226.5,226.53,1182.0,217.5642,217.5642,217.3722,217.401,1182.0
2023-10-13 12:00:00,226.42,226.42,226.15,226.2,1110.0,217.2955,217.2955,217.0364,217.0843,1110.0
2023-10-13 12:05:00,226.26,226.26,226.0,226.0,1400.0,217.1419,217.1419,216.8924,216.8924,1400.0
2023-10-13 12:10:00,226.09,226.3,225.97,226.24,9380.0,216.9788,217.1803,216.8636,217.1227,9380.0
2023-10-13 12:15:00,226.17,226.81,226.17,226.81,903.0,217.0555,217.6698,217.0555,217.6698,903.0
2023-10-13 12:20:00,227.16,227.27,227.15,227.17,900.0,218.0057,218.1112,217.9961,218.0152,900.0
2023-10-13 12:25:00,227.22,227.35,227.07,227.31,7035.0,218.0632,218.188,217.9193,218.1496,7035.0
2023-10-13 12:30:00,227.23,227.47,227.23,227.45,1100.0,218.0728,218.3032,218.0728,218.284,1100.0
2023-10-13 12:35:00,227.37,227.44,227.28,227.28,1206.0,218.2072,218.2744,218.1208,218.1208,1206.0
2023-10-13 12:40:00,227.32,227.34,227.18,227.18,768.0,218.1592,218.1784,218.0248,218.0248,768.0
2023-10-13 12:45:00,227.08,227.14,226.97,227.0,1827.0,217.9289,217.9865,217.8233,217.8521,1827.0
2023-10-13 12:50:00,226.52,226.88,226.5,226.87,1045.0,217.3914,217.7369,217.3722,217.7273,1045.0
2023-10-13 12:55:00,226.74,226.74,226.73,226.74,200.0,217.6026,217.6026,217.593,217.6026,200.0
2023-10-13 13:00:00,226.76,226.88,226.64,226.78,1200.0,217.6218,217.7369,217.5066,217.641,1200.0
2023-10-13 13:05:00,226.79,226.79,226.28,226.28,802.0,217.6506,217.6506,217.1611,217.1611,802.0
2023-10-13 13:10:00,226.27,226.54,226.23,226.31,1371.0,217.1515,217.4106,217.1131,217.1899,1371.0
2023-10-13 13:15:00,226.26,226.46,226.19,226.2,2740.0,217.1419,217.3339,217.0747,217.0843,2740.0
2023-10-13 13:20:00,226.08,226.25,226.08,226.25,300.0,216.9692,217.1323,216.9692,217.1323,300.0
2023-10-13 13:25:00,226.09,226.09,225.65,225.65,1348.0,216.9788,216.9788,216.5565,216.5565,1348.0
2023-10-13 13:30:00,225.6,225.84,225.56,225.8,819.0,216.5085,216.7388,216.4701,216.7005,819.0
2023-10-13 13:35:00,225.78,225.78,225.34,225.74,1100.0,216.6813,216.6813,216.259,216.6429,1100.0
2023-10-13 13:40:00,225.69,226.55,225.69,226.48,1630.0,216.5949,217.4202,216.5949,217.3531,1630.0
2023-10-13 13:45:00,226.54,226.54,226.37,226.37,462.0,217.4106,217.4106,217.2475,217.2475,462.0
2023-10-13 13:50:00,226.69,226.71,226.5,226.59,600.0,217.5546,217.5738,217.3722,217.4586,600.0
2023-10-13 13:55:00,226.62,226.76,226.58,226.64,1186.0,217.4874,217.6218,217.449,217.5066,1186.0
2023-10-13 14:00:00,226.59,226.62,226.4,226.47,2310.0,217.4586,217.4874,217.2763,217.3435,2310.0
2023-10-13 14:05:00,226.48,226.64,226.23,226.27,7639.0,217.3531,217.5066,217.1131,217.1515,7639.0
2023-10-13 14:10:00,226.28,226.44,226.28,226.43,1080.0,217.1611,217.3147,217.1611,217.3051,1080.0
2023-10-13 14:15:00,226.35,226.74,226.17,226.74,2762.0,217.2283,217.6026,217.0555,217.6026,2762.0
2023-10-13 14:20:00,226.74,227.01,226.47,226.47,2747.0,217.6026,217.8617,217.3435,217.3435,2747.0
2023-10-13 14:25:00,226.46,226.73,226.31,226.73,1206.0,217.3339,217.593,217.1899,217.593,1206.0
2023-10-13 14:30:00,226.84,226.89,226.84,226.89,881.0,217.6985,217.7465,217.6985,217.7465,881.0
2023-10-13 14:35:00,226.95,226.95,226.48,226.75,2051.0,217.8041,217.8041,217.3531,217.6122,2051.0
2023-10-13 14:40:00,226.54,226.54,226.35,226.35,1762.0,217.4106,217.4106,217.2283,217.2283,1762.0
2023-10-13 14:45:00,226.26,226.42,226.15,226.15,1737.0,217.1419,217.2955,217.0364,217.0364,1737.0
2023-10-13 14:50:00,226.04,226.45,226.03,226.45,2654.0,216.9308,217.3243,216.9212,217.3243,2654.0
2023-10-13 14:55:00,226.62,226.86,226.45,226.86,1197.0,217.4874,217.7177,217.3243,217.7177,1197.0
2023-10-13 15:00:00,226.63,226.82,226.58,226.76,1044.0,217.497,217.6794,217.449,217.6218,1044.0
2023-10-13 15:05:00,226.9,226.9,226.43,226.53,2624.0,217.7561,217.7561,217.3051,217.401,2624.0
2023-10-13 15:10:00,226.66,226.95,226.65,226.91,850.0,217.5258,217.8041,217.5162,217.7657,850.0
2023-10-13 15:15:00,226.93,227.1,226.83,226.88,2297.0,217.7849,217.9481,217.6889,217.7369,2297.0
2023-10-13 15:20:00,226.88,227.23,226.77,227.2,2800.0,217.7369,218.0728,217.6314,218.044,2800.0
2023-10-13 15:25:00,227.14,227.23,226.85,226.85,3210.0,217.9865,218.0728,217.7081,217.7081,3210.0
2023-10-13 15:30:00,226.88,227.28,226.88,227.06,2389.0,217.7369,218.1208,217.7369,217.9097,2389.0
2023-10-13 15:35:00,226.97,227.23,226.95,226.99,3532.0,217.8233,218.0728,217.8041,217.8425,3532.0
2023-10-13 15:40:00,227.05,227.26,226.74,226.87,9498.0,217.9001,218.1016,217.6026,217.7273,9498.0
2023-10-13 15:45:00,226.93,227.5,226.93,227.41,3894.0,217.7849,218.3319,217.7849,218.2456,3894.0
2023-10-13 15:50:00,227.48,227.82,227.36,227.76,10513.0,218.3128,218.6391,218.1976,218.5815,10513.0
2023-10-13 15:55:00,227.77,228.15,227.56,227.72,53605.0,218.5911,218.9558,218.3895,218.5431,53605.0
2023-10-16 09:30:00,227.13,228.64,227.13,228.64,10997.0,217.9769,219.426,217.9769,219.426,10997.0
2023-10-16 09:35:00,228.82,229.46,228.66,228.67,1200.0,219.5988,220.213,219.4452,219.4548,1200.0
2023-10-16 09:40:00,227.97,228.26,227.47,228.24,4001.0,218.783,219.0613,218.3032,219.0421,4001.0
2023-10-16 09:45:00,227.91,228.04,227.55,227.79,2413.0,218.7254,218.8502,218.3799,218.6103,2413.0
2023-10-16 09:50:00,228.13,229.02,227.79,229.02,1729.0,218.9366,219.7907,218.6103,219.7907,1729.0
2023-10-16 09:55:00,228.98,228.98,228.1,228.12,1150.0,219.7523,219.7523,218.9078,218.927,1150.0
2023-10-16 10:00:00,227.92,228.0,227.62,227.85,2059.0,218.735,218.8118,218.4471,218.6678,2059.0
2023-10-16 10:05:00,227.62,227.74,227.03,227.23,1442.0,218.4471,218.5623,217.8809,218.0728,1442.0
2023-10-16 10:10:00,227.37,227.85,227.23,227.71,2200.0,218.2072,218.6678,218.0728,218.5335,2200.0
2023-10-16 10:15:00,227.79,228.09,227.72,227.83,2102.0,218.6103,218.8982,218.5431,218.6486,2102.0
2023-10-16 10:20:00,227.98,228.05,227.73,227.73,1300.0,218.7926,218.8598,218.5527,218.5527,1300.0
2023-10-16 10:25:00,227.72,228.14,227.72,228.07,2827.0,218.5431,218.9462,218.5431,218.879,2827.0
2023-10-16 10:30:00,228.58,229.02,228.4,229.02,3700.0,219.3684,219.7907,219.1957,219.7907,3700.0
2023-10-16 10:35:00,229.04,229.24,228.99,229.24,903.0,219.8099,220.0018,219.7619,220.0018,903.0
2023-10-16 10:40:00,229.29,229.4,229.04,229.37,2920.0,220.0498,220.1554,219.8099,220.1266,2920.0
2023-10-16 10:45:00,229.29,229.5,229.14,229.5,1446.0,220.0498,220.2514,219.9059,220.2514,1446.0
2023-10-16 10:50:00,229.59,229.59,229.15,229.23,2972.0,220.3377,220.3377,219.9155,219.9922,2972.0
2023-10-16 10:55:00,229.37,229.37,229.11,229.33,1400.0,220.1266,220.1266,219.8771,220.0882,1400.0
2023-10-16 11:00:00,229.43,229.56,229.25,229.29,1300.0,220.1842,220.3089,220.0114,220.0498,1300.0
2023-10-16 11:05:00,229.26,229.39,228.86,228.87,1524.0,220.021,220.1458,219.6371,219.6467,1524.0
2023-10-16 11:10:00,228.74,228.75,228.63,228.64,2533.0,219.522,219.5316,219.4164,219.426,2533.0
2023-10-16 11:15:00,228.48,228.54,228.3,228.3,1000.0,219.2725,219.33,219.0997,219.0997,1000.0
2023-10-16 11:20:00,228.32,228.61,228.26,228.46,2060.0,219.1189,219.3972,219.0613,219.2533,2060.0
2023-10-16 11:25:00,228.62,228.62,228.44,228.53,500.0,219.4068,219.4068,219.2341,219.3204,500.0
2023-10-16 11:30:00,228.67,228.76,228.31,228.31,801.0,219.4548,219.5412,219.1093,219.1093,801.0
2023-10-16 11:35:00,228.29,228.46,228.15,228.46,9838.0,219.0901,219.2533,218.9558,219.2533,9838.0
2023-10-16 11:40:00,228.49,228.65,228.49,228.65,599.0,219.2821,219.4356,219.2821,219.4356,599.0
2023-10-16 11:45:00,228.43,228.59,228.4,228.54,550.0,219.2245,219.378,219.1957,219.33,550.0
2023-10-16 11:50:00,228.42,228.54,228.42,228.54,200.0,219.2149,219.33,219.2149,219.33,200.0
2023-10-16 11:55:00,228.58,228.67,228.58,228.67,771.0,219.3684,219.4548,219.3684,219.4548,771.0
2023-10-16 12:00:00,228.54,228.54,228.38,228.39,828.0,219.33,219.33,219.1765,219.1861,828.0
2023-10-16 12:05:00,228.57,228.57,228.28,228.36,803.0,219.3588,219.3588,219.0805,219.1573,803.0
2023-10-16 12:10:00,228.31,228.39,227.98,227.98,1500.0,219.1093,219.1861,218.7926,218.7926,1500.0
2023-10-16 12:15:00,228.1,228.2,228.02,228.13,689.0,218.9078,219.0037,218.831,218.9366,689.0
2023-10-16 12:20:00,227.99,227.99,227.73,227.74,913.0,218.8022,218.8022,218.5527,218.5623,913.0
2023-10-16 12:25:00,227.77,227.8,227.71,227.74,514.0,218.5911,218.6199,218.5335,218.5623,514.0
2023-10-16 12:30:00,227.82,227.96,227.67,227.68,1133.0,218.6391,218.7734,218.4951,218.5047,1133.0
2023-10-16 12:35:00,227.75,227.76,227.61,227.64,2207.0,218.5719,218.5815,218.4375,218.4663,2207.0
2023-10-16 12:40:00,227.53,227.59,227.52,227.59,504.0,218.3607,218.4183,218.3511,218.4183,504.0
2023-10-16 12:45:00,227.59,227.76,227.58,227.76,532.0,218.4183,218.5815,218.4087,218.5815,532.0
2023-10-16 12:50:00,227.75,227.81,227.61,227.62,2137.0,218.5719,218.6295,218.4375,218.4471,2137.0
2023-10-16 12:55:00,227.67,227.73,227.42,227.73,1000.0,218.4951,218.5527,218.2552,218.5527,1000.0
2023-10-16 13:00:00,227.83,228.03,227.83,228.03,500.0,218.6486,218.8406,218.6486,218.8406,500.0
2023-10-16 13:05:00,228.05,228.07,227.94,228.07,400.0,218.8598,218.879,218.7542,218.879,400.0
2023-10-16 13:10:00,228.01,228.1,227.96,228.01,1300.0,218.8214,218.9078,218.7734,218.8214,1300.0
2023-10-16 13:15:00,227.81,227.81,227.7,227.7,500.0,218.6295,218.6295,218.5239,218.5239,500.0
2023-10-16 13:20:00,227.69,227.76,227.16,227.34,3307.0,218.5143,218.5815,218.0057,218.1784,3307.0
2023-10-16 13:25:00,227.05,227.68,226.97,227.49,1426.0,217.9001,218.5047,217.8233,218.3224,1426.0
2023-10-16 13:30:00,227.62,227.62,227.38,227.49,661.0,218.4471,218.4471,218.2168,218.3224,661.0
2023-10-16 13:35:00,227.45,227.67,227.45,227.59,1100.0,218.284,218.4951,218.284,218.4183,1100.0
2023-10-16 13:40:00,227.69,227.96,227.69,227.96,937.0,218.5143,218.7734,218.5143,218.7734,937.0
2023-10-16 13:45:00,227.85,227.85,227.72,227.73,778.0,218.6678,218.6678,218.5431,218.5527,778.0
2023-10-16 13:50:00,227.74,227.84,227.7,227.84,400.0,218.5623,218.6582,218.5239,218.6582,400.0
2023-10-16 13:55:00,227.74,227.74,227.7,227.71,200.0,218.5623,218.5623,218.5239,218.5335,200.0
2023-10-16 14:00:00,227.6,227.75,227.58,227.61,1651.0,218.4279,218.5719,218.4087,218.4375,1651.0
2023-10-16 14:05:00,227.53,227.65,227.53,227.65,400.0,218.3607,218.4759,218.3607,218.4759,400.0
2023-10-16 14:10:00,227.69,227.87,227.68,227.84,1500.0,218.5143,218.687,218.5047,218.6582,1500.0
2023-10-16 14:15:00,227.88,227.88,227.61,227.7,753.0,218.6966,218.6966,218.4375,218.5239,753.0
2023-10-16 14:20:00,227.62,227.63,227.51,227.54,2117.0,218.4471,218.4567,218.3415,218.3703,2117.0
2023-10-16 14:25:00,227.5,227.5,227.34,227.38,1142.0,218.3319,218.3319,218.1784,218.2168,1142.0
2023-10-16 14:30:00,227.38,227.52,227.26,227.52,1900.0,218.2168,218.3511,218.1016,218.3511,1900.0
2023-10-16 14:35:00,227.56,227.57,227.4,227.4,910.0,218.3895,218.3991,218.236,218.236,910.0
2023-10-16 14:40:00,227.47,227.52,227.43,227.49,900.0,218.3032,218.3511,218.2648,218.3224,900.0
2023-10-16 14:45:00,227.52,227.68,227.49,227.49,2334.0,218.3511,218.5047,218.3224,218.3224,2334.0
2023-10-16 14:50:00,227.48,227.72,227.47,227.72,1023.0,218.3128,218.5431,218.3032,218.5431,1023.0
2023-10-16 14:55:00,227.77,227.93,227.66,227.93,2238.0,218.5911,218.7446,218.4855,218.7446,2238.0
2023-10-16 15:00:00,227.91,227.91,227.63,227.78,2305.0,218.7254,218.7254,218.4567,218.6007,2305.0
2023-10-16 15:05:00,227.88,228.16,227.88,228.16,1025.0,218.6966,218.9654,218.6966,218.9654,1025.0
2023-10-16 15:10:00,228.2,228.26,228.0,228.12,2498.0,219.0037,219.0613,218.8118,218.927,2498.0
2023-10-16 15:15:00,228.13,228.25,228.07,228.12,1624.0,218.9366,219.0517,218.879,218.927,1624.0
2023-10-16 15:20:00,228.29,228.46,228.12,228.38,2316.0,219.0901,219.2533,218.927,219.1765,2316.0
2023-10-16 15:25:00,228.43,228.51,228.28,228.51,2600.0,219.2245,219.3012,219.0805,219.3012,2600.0
2023-10-16 15:30:00,228.52,228.54,228.17,228.18,3056.0,219.3108,219.33,218.9749,218.9845,3056.0
2023-10-16 15:35:00,228.17,228.42,228.17,228.34,3820.0,218.9749,219.2149,218.9749,219.1381,3820.0
2023-10-16 15:40:00,228.33,228.52,228.29,228.47,4575.0,219.1285,219.3108,219.0901,219.2629,4575.0
2023-10-16 15:45:00,228.45,228.51,228.34,228.41,6261.0,219.2437,219.3012,219.1381,219.2053,6261.0
2023-10-16 15:50:00,228.35,228.7,228.31,228.69,11128.0,219.1477,219.4836,219.1093,219.474,11128.0
2023-10-16 15:55:00,228.77,228.9,228.18,228.32,34307.0,219.5508,219.6755,218.9845,219.1189,34307.0
2023-10-17 09:30:00,224.37,225.36,223.95,224.85,20946.0,215.3281,216.2782,214.925,215.7887,20946.0
2023-10-17 09:35:00,225.8,226.14,224.86,225.74,5095.0,216.7005,217.0268,215.7983,216.6429,5095.0
2023-10-17 09:40:00,226.21,227.39,225.75,226.31,3959.0,217.0939,218.2264,216.6525,217.1899,3959.0
2023-10-17 09:45:00,226.42,227.85,226.42,227.17,1330.0,217.2955,218.6678,217.2955,218.0152,1330.0
2023-10-17 09:50:00,227.5,227.99,227.23,227.99,1272.0,218.3319,218.8022,218.0728,218.8022,1272.0
2023-10-17 09:55:00,227.8,227.8,227.8,227.8,100.0,218.6199,218.6199,218.6199,218.6199,100.0
2023-10-17 10:00:00,227.7,227.71,226.65,226.66,6673.0,218.5239,218.5335,217.5162,217.5258,6673.0
2023-10-17 10:05:00,227.14,227.67,227.14,227.67,1762.0,217.9865,218.4951,217.9865,218.4951,1762.0
2023-10-17 10:10:00,227.86,228.29,227.85,228.17,5255.0,218.6774,219.0901,218.6678,218.9749,5255.0
2023-10-17 10:15:00,228.08,228.38,228.07,228.18,5176.0,218.8886,219.1765,218.879,218.9845,5176.0
2023-10-17 10:20:00,228.26,228.33,227.92,227.92,4081.0,219.0613,219.1285,218.735,218.735,4081.0
2023-10-17 10:25:00,227.86,227.93,227.79,227.93,527.0,218.6774,218.7446,218.6103,218.7446,527.0
2023-10-17 10:30:00,227.78,228.05,227.77,227.96,1300.0,218.6007,218.8598,218.5911,218.7734,1300.0
2023-10-17 10:35:00,227.84,228.13,227.72,228.01,2924.0,218.6582,218.9366,218.5431,218.8214,2924.0
2023-10-17 10:40:00,227.68,227.8,227.53,227.8,1398.0,218.5047,218.6199,218.3607,218.6199,1398.0
2023-10-17 10:45:00,227.81,227.86,227.47,227.76,2880.0,218.6295,218.6774,218.3032,218.5815,2880.0
2023-10-17 10:50:00,227.8,227.83,227.74,227.83,400.0,218.6199,218.6486,218.5623,218.6486,400.0
2023-10-17 10:55:00,227.82,228.33,227.82,228.33,1281.0,218.6391,219.1285,218.6391,219.1285,1281.0
2023-10-17 11:00:00,228.16,228.33,228.06,228.33,900.0,218.9654,219.1285,218.8694,219.1285,900.0
2023-10-17 11:05:00,228.46,228.46,228.03,228.03,1927.0,219.2533,219.2533,218.8406,218.8406,1927.0
2023-10-17 11:10:00,228.12,228.24,228.09,228.24,1256.0,218.927,219.0421,218.8982,219.0421,1256.0
2023-10-17 11:15:00,228.34,229.0,228.25,228.88,10144.0,219.1381,219.7715,219.0517,219.6563,10144.0
2023-10-17 11:20:00,228.95,229.0,228.71,229.0,4272.0,219.7235,219.7715,219.4932,219.7715,4272.0
2023-10-17 11:25:00,228.82,229.04,228.51,228.94,3490.0,219.5988,219.8099,219.3012,219.7139,3490.0
2023-10-17 11:30:00,229.21,229.21,228.84,228.84,1982.0,219.973,219.973,219.6179,219.6179,1982.0
2023-10-17 11:35:00,228.96,229.84,228.86,229.84,7567.0,219.7331,220.5776,219.6371,220.5776,7567.0
2023-10-17 11:40:00,229.77,230.14,229.6,230.13,1952.0,220.5105,220.8656,220.3473,220.856,1952.0
2023-10-17 11:45:00,230.17,230.24,230.09,230.11,1102.0,220.8943,220.9615,220.8176,220.8368,1102.0
2023-10-17 11:50:00,230.19,230.19,229.95,229.99,1648.0,220.9135,220.9135,220.6832,220.7216,1648.0
2023-10-17 11:55:00,229.88,230.06,229.76,229.95,1466.0,220.616,220.7888,220.5009,220.6832,1466.0
2023-10-17 12:00:00,229.93,230.08,229.8,229.8,500.0,220.664,220.808,220.5393,220.5393,500.0
2023-10-17 12:05:00,229.73,229.78,229.46,229.47,11613.0,220.4721,220.5201,220.213,220.2226,11613.0
2023-10-17 12:10:00,229.56,229.71,229.48,229.71,1296.0,220.3089,220.4529,220.2322,220.4529,1296.0
2023-10-17 12:15:00,229.56,229.77,229.55,229.65,360.0,220.3089,220.5105,220.2993,220.3953,360.0
2023-10-17 12:20:00,229.65,229.99,229.65,229.99,2064.0,220.3953,220.7216,220.3953,220.7216,2064.0
2023-10-17 12:25:00,230.13,230.27,230.13,230.17,1491.0,220.856,220.9903,220.856,220.8943,1491.0
2023-10-17 12:30:00,230.24,230.24,229.92,230.09,1100.0,220.9615,220.9615,220.6544,220.8176,1100.0
2023-10-17 12:35:00,230.09,230.09,229.82,229.82,300.0,220.8176,220.8176,220.5585,220.5585,300.0
2023-10-17 12:40:00,229.68,229.68,229.47,229.47,598.0,220.4241,220.4241,220.2226,220.2226,598.0
2023-10-17 12:45:00,229.42,229.45,229.11,229.4,1100.0,220.1746,220.2034,219.8771,220.1554,1100.0
2023-10-17 12:50:00,229.1,229.1,229.09,229.1,103.0,219.8675,219.8675,219.8579,219.8675,103.0
2023-10-17 12:55:00,229.26,229.26,229.02,229.05,4284.0,220.021,220.021,219.7907,219.8195,4284.0
2023-10-17 13:00:00,229.05,229.05,229.03,229.03,500.0,219.8195,219.8195,219.8003,219.8003,500.0
2023-10-17 13:05:00,229.1,229.15,229.05,229.09,1217.0,219.8675,219.9155,219.8195,219.8579,1217.0
2023-10-17 13:10:00,229.06,229.09,229.03,229.09,500.0,219.8291,219.8579,219.8003,219.8579,500.0
2023-10-17 13:15:00,228.95,229.05,228.9,229.05,900.0,219.7235,219.8195,219.6755,219.8195,900.0
2023-10-17 13:20:00,228.89,228.97,228.8,228.86,2648.0,219.6659,219.7427,219.5796,219.6371,2648.0
2023-10-17 13:25:00,228.94,229.3,228.94,229.3,2918.0,219.7139,220.0594,219.7139,220.0594,2918.0
2023-10-17 13:30:00,229.31,229.37,228.78,228.84,2728.0,220.069,220.1266,219.5604,219.6179,2728.0
2023-10-17 13:35:00,229.1,229.2,228.94,229.02,3345.0,219.8675,219.9634,219.7139,219.7907,3345.0
2023-10-17 13:40:00,229.12,229.21,229.01,229.01,2151.0,219.8867,219.973,219.7811,219.7811,2151.0
2023-10-17 13:45:00,229.08,229.09,229.08,229.09,300.0,219.8483,219.8579,219.8483,219.8579,300.0
2023-10-17 13:50:00,229.18,229.26,228.75,228.75,2720.0,219.9442,220.021,219.5316,219.5316,2720.0
2023-10-17 13:55:00,228.76,228.76,228.46,228.57,5535.0,219.5412,219.5412,219.2533,219.3588,5535.0
2023-10-17 14:00:00,228.68,228.85,228.62,228.84,898.0,219.4644,219.6275,219.4068,219.6179,898.0
2023-10-17 14:05:00,228.69,228.78,228.62,228.68,1402.0,219.474,219.5604,219.4068,219.4644,1402.0
2023-10-17 14:10:00,228.62,228.78,228.58,228.77,2680.0,219.4068,219.5604,219.3684,219.5508,2680.0
2023-10-17 14:15:00,228.84,228.98,228.78,228.8,1600.0,219.6179,219.7523,219.5604,219.5796,1600.0
2023-10-17 14:20:00,228.81,228.84,228.73,228.83,609.0,219.5892,219.6179,219.5124,219.6084,609.0
2023-10-17 14:25:00,228.9,229.04,228.9,228.91,1100.0,219.6755,219.8099,219.6755,219.6851,1100.0
2023-10-17 14:30:00,229.02,229.21,228.92,229.21,1245.0,219.7907,219.973,219.6947,219.973,1245.0
2023-10-17 14:35:00,229.16,229.18,228.89,228.9,1350.0,219.9251,219.9442,219.6659,219.6755,1350.0
2023-10-17 14:40:00,229.06,229.24,229.06,229.13,953.0,219.8291,220.0018,219.8291,219.8963,953.0
2023-10-17 14:45:00,229.05,229.25,229.02,229.16,1721.0,219.8195,220.0114,219.7907,219.9251,1721.0
2023-10-17 14:50:00,229.26,229.32,228.83,228.84,1968.0,220.021,220.0786,219.6084,219.6179,1968.0
2023-10-17 14:55:00,228.61,229.02,228.61,228.89,2600.0,219.3972,219.7907,219.3972,219.6659,2600.0
2023-10-17 15:00:00,228.85,228.85,228.62,228.7,1941.0,219.6275,219.6275,219.4068,219.4836,1941.0
2023-10-17 15:05:00,228.81,229.17,228.7,229.07,3543.0,219.5892,219.9346,219.4836,219.8387,3543.0
2023-10-17 15:10:00,229.04,229.33,228.86,228.86,3636.0,219.8099,220.0882,219.6371,219.6371,3636.0
2023-10-17 15:15:00,228.94,229.09,228.91,229.06,1512.0,219.7139,219.8579,219.6851,219.8291,1512.0
2023-10-17 15:20:00,229.04,229.28,229.04,229.21,1000.0,219.8099,220.0402,219.8099,219.973,1000.0
2023-10-17 15:25:00,229.18,229.34,229.16,229.34,3222.0,219.9442,220.0978,219.9251,220.0978,3222.0
2023-10-17 15:30:00,229.37,229.41,229.24,229.29,3342.0,220.1266,220.165,220.0018,220.0498,3342.0
2023-10-17 15:35:00,229.34,229.37,229.15,229.15,6765.0,220.0978,220.1266,219.9155,219.9155,6765.0
2023-10-17 15:40:00,229.15,229.31,229.07,229.17,11619.0,219.9155,220.069,219.8387,219.9346,11619.0
2023-10-17 15:45:00,229.09,229.21,229.05,229.1,15966.0,219.8579,219.973,219.8195,219.8675,15966.0
2023-10-17 15:50:00,229.05,229.1,228.79,228.89,19572.0,219.8195,219.8675,219.57,219.6659,19572.0
2023-10-17 15:55:00,228.84,228.91,228.66,228.84,43890.0,219.6179,219.6851,219.4452,219.6179,43890.0
2023-10-18 09:30:00,227.32,227.32,224.55,224.55,9187.0,218.1592,218.1592,215.5008,215.5008,9187.0
2023-10-18 09:35:00,224.49,225.19,224.49,225.19,2495.0,215.4432,216.115,215.4432,216.115,2495.0
2023-10-18 09:40:00,224.78,224.78,223.5,223.5,3988.0,215.7216,215.7216,214.4931,214.4931,3988.0
2023-10-18 09:45:00,224.03,224.22,223.82,224.06,1250.0,215.0018,215.1841,214.8002,215.0306,1250.0
2023-10-18 09:50:00,224.12,224.4,224.01,224.36,5900.0,215.0882,215.3569,214.9826,215.3185,5900.0
2023-10-18 09:55:00,224.75,224.96,224.42,224.77,6446.0,215.6928,215.8943,215.3761,215.712,6446.0
2023-10-18 10:00:00,224.76,224.92,224.15,224.29,1515.0,215.7024,215.8559,215.117,215.2513,1515.0
2023-10-18 10:05:00,224.64,225.26,224.64,225.08,1500.0,215.5872,216.1822,215.5872,216.0095,1500.0
2023-10-18 10:10:00,224.78,224.94,224.64,224.94,2580.0,215.7216,215.8751,215.5872,215.8751,2580.0
2023-10-18 10:15:00,224.87,226.11,224.42,225.91,8973.0,215.8079,216.998,215.3761,216.806,8973.0
2023-10-18 10:20:00,225.79,226.56,225.79,226.31,6284.0,216.6909,217.4298,216.6909,217.1899,6284.0
2023-10-18 10:25:00,226.25,226.31,225.02,225.04,5850.0,217.1323,217.1899,215.9519,215.9711,5850.0
2023-10-18 10:30:00,224.84,225.26,224.32,224.32,3034.0,215.7791,216.1822,215.2801,215.2801,3034.0
2023-10-18 10:35:00,224.3,224.46,223.81,223.81,4439.0,215.2609,215.4145,214.7907,214.7907,4439.0
2023-10-18 10:40:00,223.8,223.82,223.28,223.81,3340.0,214.7811,214.8002,214.282,214.7907,3340.0
2023-10-18 10:45:00,223.81,224.14,223.79,223.79,4030.0,214.7907,215.1074,214.7715,214.7715,4030.0
2023-10-18 10:50:00,223.96,223.96,223.56,223.59,1106.0,214.9346,214.9346,214.5507,214.5795,1106.0
2023-10-18 10:55:00,223.75,224.13,223.75,224.13,2282.0,214.7331,215.0978,214.7331,215.0978,2282.0
2023-10-18 11:00:00,224.11,224.35,224.06,224.33,1300.0,215.0786,215.3089,215.0306,215.2897,1300.0
2023-10-18 11:05:00,224.44,224.44,224.31,224.31,485.0,215.3953,215.3953,215.2705,215.2705,485.0
2023-10-18 11:10:00,224.35,224.35,224.16,224.31,1313.0,215.3089,215.3089,215.1265,215.2705,1313.0
2023-10-18 11:15:00,224.3,225.26,224.3,225.25,3238.0,215.2609,216.1822,215.2609,216.1726,3238.0
2023-10-18 11:20:00,224.99,225.22,224.74,225.22,1212.0,215.9231,216.1438,215.6832,216.1438,1212.0
2023-10-18 11:25:00,224.98,225.24,224.97,225.16,2183.0,215.9135,216.163,215.9039,216.0862,2183.0
2023-10-18 11:30:00,225.07,225.47,225.02,225.17,2644.0,215.9999,216.3838,215.9519,216.0958,2644.0
2023-10-18 11:35:00,225.17,225.18,224.94,224.99,1090.0,216.0958,216.1054,215.8751,215.9231,1090.0
2023-10-18 11:40:00,225.01,225.5,224.92,225.35,2195.0,215.9423,216.4125,215.8559,216.2686,2195.0
2023-10-18 11:45:00,225.32,225.32,224.91,224.92,708.0,216.2398,216.2398,215.8463,215.8559,708.0
2023-10-18 11:50:00,224.78,224.92,224.76,224.76,1723.0,215.7216,215.8559,215.7024,215.7024,1723.0
2023-10-18 11:55:00,224.75,225.04,224.75,224.97,6404.0,215.6928,215.9711,215.6928,215.9039,6404.0
2023-10-18 12:00:00,224.76,225.47,224.73,225.47,2298.0,215.7024,216.3838,215.6736,216.3838,2298.0
2023-10-18 12:05:00,225.42,225.42,225.1,225.23,812.0,216.3358,216.3358,216.0287,216.1534,812.0
2023-10-18 12:10:00,225.07,225.17,224.94,224.94,4800.0,215.9999,216.0958,215.8751,215.8751,4800.0
2023-10-18 12:15:00,225.03,225.07,224.79,224.81,2234.0,215.9615,215.9999,215.7312,215.7504,2234.0
2023-10-18 12:20:00,224.76,224.77,224.63,224.66,1200.0,215.7024,215.712,215.5776,215.6064,1200.0
2023-10-18 12:25:00,224.56,224.87,224.56,224.77,900.0,215.5104,215.8079,215.5104,215.712,900.0
2023-10-18 12:30:00,224.77,225.14,224.76,225.14,700.0,215.712,216.0671,215.7024,216.0671,700.0
2023-10-18 12:35:00,225.02,225.02,224.89,224.97,1895.0,215.9519,215.9519,215.8271,215.9039,1895.0
2023-10-18 12:40:00,224.98,225.03,224.97,225.03,396.0,215.9135,215.9615,215.9039,215.9615,396.0
2023-10-18 12:45:00,225.23,225.23,225.01,225.13,2300.0,216.1534,216.1534,215.9423,216.0575,2300.0
2023-10-18 12:50:00,225.1,225.18,225.05,225.05,2306.0,216.0287,216.1054,215.9807,215.9807,2306.0
2023-10-18 12:55:00,225.02,225.17,225.02,225.17,1163.0,215.9519,216.0958,215.9519,216.0958,1163.0
2023-10-18 13:00:00,225.1,225.73,224.94,225.64,2197.0,216.0287,216.6333,215.8751,216.5469,2197.0
2023-10-18 13:05:00,225.98,226.05,225.98,226.05,1600.0,216.8732,216.9404,216.8732,216.9404,1600.0
2023-10-18 13:10:00,226.05,226.27,226.03,226.25,500.0,216.9404,217.1515,216.9212,217.1323,500.0
2023-10-18 13:15:00,226.33,226.5,225.94,225.95,2829.0,217.2091,217.3722,216.8348,216.8444,2829.0
2023-10-18 13:20:00,225.94,225.98,225.76,225.87,2200.0,216.8348,216.8732,216.6621,216.7676,2200.0
2023-10-18 13:25:00,225.82,225.93,225.82,225.93,981.0,216.7197,216.8252,216.7197,216.8252,981.0
2023-10-18 13:30:00,226.06,226.06,225.81,225.82,1666.0,216.95,216.95,216.7101,216.7197,1666.0
2023-10-18 13:35:00,225.73,225.73,225.35,225.35,1100.0,216.6333,216.6333,216.2686,216.2686,1100.0
2023-10-18 13:40:00,225.37,225.37,225.33,225.36,600.0,216.2878,216.2878,216.2494,216.2782,600.0
2023-10-18 13:45:00,225.37,225.55,225.37,225.55,1016.0,216.2878,216.4605,216.2878,216.4605,1016.0
2023-10-18 13:50:00,225.72,226.04,225.72,225.97,1695.0,216.6237,216.9308,216.6237,216.8636,1695.0
2023-10-18 13:55:00,225.93,226.31,225.91,226.22,1200.0,216.8252,217.1899,216.806,217.1035,1200.0
2023-10-18 14:00:00,226.25,226.45,226.17,226.43,1707.0,217.1323,217.3243,217.0555,217.3051,1707.0
2023-10-18 14:05:00,226.45,227.15,226.35,226.9,7320.0,217.3243,217.9961,217.2283,217.7561,7320.0
2023-10-18 14:10:00,226.9,226.9,226.68,226.86,1683.0,217.7561,217.7561,217.545,217.7177,1683.0
2023-10-18 14:15:00,226.66,226.73,226.53,226.56,997.0,217.5258,217.593,217.401,217.4298,997.0
2023-10-18 14:20:00,226.62,227.04,226.62,227.04,3828.0,217.4874,217.8905,217.4874,217.8905,3828.0
2023-10-18 14:25:00,226.91,226.98,226.55,226.86,1419.0,217.7657,217.8329,217.4202,217.7177,1419.0
2023-10-18 14:30:00,226.93,227.02,226.53,226.65,1944.0,217.7849,217.8713,217.401,217.5162,1944.0
2023-10-18 14:35:00,226.44,226.44,225.69,225.69,8174.0,217.3147,217.3147,216.5949,216.5949,8174.0
2023-10-18 14:40:00,225.65,225.65,225.29,225.39,1416.0,216.5565,216.5565,216.211,216.307,1416.0
2023-10-18 14:45:00,225.4,225.54,225.28,225.33,1700.0,216.3166,216.4509,216.2014,216.2494,1700.0
2023-10-18 14:50:00,225.29,225.4,225.15,225.31,3622.0,216.211,216.3166,216.0767,216.2302,3622.0
2023-10-18 14:55:00,225.31,225.46,225.25,225.38,1500.0,216.2302,216.3742,216.1726,216.2974,1500.0
2023-10-18 15:00:00,225.28,225.3,224.78,224.84,2318.0,216.2014,216.2206,215.7216,215.7791,2318.0
2023-10-18 15:05:00,224.84,224.85,224.15,224.16,6368.0,215.7791,215.7887,215.117,215.1265,6368.0
2023-10-18 15:10:00,224.37,224.53,224.29,224.48,2200.0,215.3281,215.4816,215.2513,215.4337,2200.0
2023-10-18 15:15:00,224.49,224.49,224.34,224.37,1105.0,215.4432,215.4432,215.2993,215.3281,1105.0
2023-10-18 15:20:00,224.4,224.68,224.29,224.62,3081.0,215.3569,215.6256,215.2513,215.568,3081.0
2023-10-18 15:25:00,224.67,224.67,224.42,224.53,1738.0,215.616,215.616,215.3761,215.4816,1738.0
2023-10-18 15:30:00,224.56,224.64,224.31,224.55,3160.0,215.5104,215.5872,215.2705,215.5008,3160.0
2023-10-18 15:35:00,224.43,224.56,224.28,224.28,2118.0,215.3857,215.5104,215.2417,215.2417,2118.0
2023-10-18 15:40:00,224.25,224.28,223.94,223.96,5042.0,215.2129,215.2417,214.9154,214.9346,5042.0
2023-10-18 15:45:00,223.95,223.95,223.6,223.88,5588.0,214.925,214.925,214.5891,214.8578,5588.0
2023-10-18 15:50:00,223.81,224.11,223.79,224.04,11505.0,214.7907,215.0786,214.7715,215.0114,11505.0
2023-10-18 15:55:00,224.11,224.25,223.89,223.91,38653.0,215.0786,215.2129,214.8674,214.8866,38653.0
2023-10-19 09:30:00,223.97,224.0,223.55,223.56,6879.0,214.9442,214.973,214.5411,214.5507,6879.0
2023-10-19 09:35:00,223.32,223.92,223.32,223.92,1614.0,214.3204,214.8962,214.3204,214.8962,1614.0
2023-10-19 09:40:00,223.37,224.0,223.28,223.98,1865.0,214.3684,214.973,214.282,214.9538,1865.0
2023-10-19 09:45:00,223.71,223.82,223.21,223.21,1250.0,214.6947,214.8002,214.2148,214.2148,1250.0
2023-10-19 09:50:00,223.82,224.0,223.66,223.99,1100.0,214.8002,214.973,214.6467,214.9634,1100.0
2023-10-19 09:55:00,224.02,224.82,223.8,224.44,3143.0,214.9922,215.76,214.7811,215.3953,3143.0
2023-10-19 10:00:00,224.48,224.9,224.23,224.64,2162.0,215.4337,215.8367,215.1937,215.5872,2162.0
2023-10-19 10:05:00,224.41,224.41,224.21,224.32,600.0,215.3665,215.3665,215.1745,215.2801,600.0
2023-10-19 10:10:00,224.57,225.23,224.57,225.01,2425.0,215.52,216.1534,215.52,215.9423,2425.0
2023-10-19 10:15:00,225.02,225.02,224.07,224.29,1150.0,215.9519,215.9519,215.0402,215.2513,1150.0
2023-10-19 10:20:00,224.4,224.67,224.3,224.67,1142.0,215.3569,215.616,215.2609,215.616,1142.0
2023-10-19 10:25:00,224.59,224.73,224.11,224.11,1666.0,215.5392,215.6736,215.0786,215.0786,1666.0
2023-10-19 10:30:00,223.99,223.99,223.51,223.7,1075.0,214.9634,214.9634,214.5027,214.6851,1075.0
2023-10-19 10:35:00,223.84,223.86,223.46,223.5,915.0,214.8194,214.8386,214.4548,214.4931,915.0
2023-10-19 10:40:00,223.48,223.5,223.1,223.1,1000.0,214.474,214.4931,214.1093,214.1093,1000.0
2023-10-19 10:45:00,223.1,223.17,223.03,223.17,1100.0,214.1093,214.1764,214.0421,214.1764,1100.0
2023-10-19 10:50:00,223.15,223.31,222.97,222.97,1118.0,214.1572,214.3108,213.9845,213.9845,1118.0
2023-10-19 10:55:00,222.93,223.08,222.9,223.02,701.0,213.9461,214.0901,213.9173,214.0325,701.0
2023-10-19 11:00:00,223.02,223.54,223.02,223.42,3657.0,214.0325,214.5315,214.0325,214.4164,3657.0
2023-10-19 11:05:00,223.47,223.96,223.47,223.7,1454.0,214.4644,214.9346,214.4644,214.6851,1454.0
2023-10-19 11:10:00,223.83,223.94,223.78,223.89,5796.0,214.8098,214.9154,214.7619,214.8674,5796.0
2023-10-19 11:15:00,223.74,223.74,223.52,223.52,1223.0,214.7235,214.7235,214.5123,214.5123,1223.0
2023-10-19 11:20:00,223.64,223.64,223.1,223.57,2498.0,214.6275,214.6275,214.1093,214.5603,2498.0
2023-10-19 11:25:00,223.83,224.0,223.83,223.9,1936.0,214.8098,214.973,214.8098,214.877,1936.0
2023-10-19 11:30:00,224.1,224.54,224.09,224.17,3592.0,215.069,215.4912,215.0594,215.1361,3592.0
2023-10-19 11:35:00,224.29,224.31,224.24,224.29,1837.0,215.2513,215.2705,215.2033,215.2513,1837.0
2023-10-19 11:40:00,224.44,224.84,224.41,224.46,3890.0,215.3953,215.7791,215.3665,215.4145,3890.0
2023-10-19 11:45:00,224.45,224.56,224.27,224.27,1000.0,215.4049,215.5104,215.2321,215.2321,1000.0
2023-10-19 11:50:00,224.29,224.29,223.74,223.81,800.0,215.2513,215.2513,214.7235,214.7907,800.0
2023-10-19 11:55:00,223.78,223.9,223.7,223.83,809.0,214.7619,214.877,214.6851,214.8098,809.0
2023-10-19 12:00:00,223.49,225.28,223.4,225.02,4457.0,214.4835,216.2014,214.3972,215.9519,4457.0
2023-10-19 12:05:00,224.84,224.85,224.48,224.48,1315.0,215.7791,215.7887,215.4337,215.4337,1315.0
2023-10-19 12:10:00,224.32,224.65,224.31,224.44,1042.0,215.2801,215.5968,215.2705,215.3953,1042.0
2023-10-19 12:15:00,224.39,225.09,224.26,225.09,1900.0,215.3473,216.0191,215.2225,216.0191,1900.0
2023-10-19 12:20:00,225.09,225.83,225.09,225.55,2268.0,216.0191,216.7292,216.0191,216.4605,2268.0
2023-10-19 12:25:00,225.4,225.4,224.15,224.25,1200.0,216.3166,216.3166,215.117,215.2129,1200.0
2023-10-19 12:30:00,224.16,224.43,223.89,223.9,1100.0,215.1265,215.3857,214.8674,214.877,1100.0
2023-10-19 12:35:00,223.15,223.38,223.11,223.37,1629.0,214.1572,214.378,214.1189,214.3684,1629.0
2023-10-19 12:40:00,223.39,224.37,223.39,223.93,3440.0,214.3876,215.3281,214.3876,214.9058,3440.0
2023-10-19 12:45:00,224.11,224.58,224.05,224.56,1501.0,215.0786,215.5296,215.021,215.5104,1501.0
2023-10-19 12:50:00,224.81,225.05,224.72,224.9,700.0,215.7504,215.9807,215.664,215.8367,700.0
2023-10-19 12:55:00,225.58,225.58,225.25,225.33,475.0,216.4893,216.4893,216.1726,216.2494,475.0
2023-10-19 13:00:00,225.31,225.68,225.04,225.16,1550.0,216.2302,216.5853,215.9711,216.0862,1550.0
2023-10-19 13:05:00,225.16,225.71,225.16,225.61,1209.0,216.0862,216.6141,216.0862,216.5181,1209.0
2023-10-19 13:10:00,225.23,225.28,225.0,225.08,2933.0,216.1534,216.2014,215.9327,216.0095,2933.0
2023-10-19 13:15:00,225.15,225.4,224.93,225.13,2654.0,216.0767,216.3166,215.8655,216.0575,2654.0
2023-10-19 13:20:00,225.19,225.19,224.92,224.92,700.0,216.115,216.115,215.8559,215.8559,700.0
2023-10-19 13:25:00,224.71,224.99,224.69,224.99,1722.0,215.6544,215.9231,215.6352,215.9231,1722.0
2023-10-19 13:30:00,225.01,225.03,224.64,224.65,1400.0,215.9423,215.9615,215.5872,215.5968,1400.0
2023-10-19 13:35:00,224.2,224.2,223.89,223.96,2838.0,215.1649,215.1649,214.8674,214.9346,2838.0
2023-10-19 13:40:00,224.09,224.16,223.76,223.82,1594.0,215.0594,215.1265,214.7427,214.8002,1594.0
2023-10-19 13:45:00,223.78,223.86,223.63,223.63,1505.0,214.7619,214.8386,214.6179,214.6179,1505.0
2023-10-19 13:50:00,223.71,223.84,223.44,223.82,3163.0,214.6947,214.8194,214.4356,214.8002,3163.0
2023-10-19 13:55:00,224.09,224.1,223.88,223.91,1705.0,215.0594,215.069,214.8578,214.8866,1705.0
2023-10-19 14:00:00,223.75,224.08,223.7,223.9,2850.0,214.7331,215.0498,214.6851,214.877,2850.0
2023-10-19 14:05:00,223.81,223.81,223.49,223.49,1400.0,214.7907,214.7907,214.4835,214.4835,1400.0
2023-10-19 14:10:00,223.59,223.71,223.57,223.59,1301.0,214.5795,214.6947,214.5603,214.5795,1301.0
2023-10-19 14:15:00,223.56,223.77,223.48,223.71,1000.0,214.5507,214.7523,214.474,214.6947,1000.0
2023-10-19 14:20:00,223.69,223.73,223.33,223.51,3690.0,214.6755,214.7139,214.33,214.5027,3690.0
2023-10-19 14:25:00,223.33,223.48,223.33,223.41,800.0,214.33,214.474,214.33,214.4068,800.0
2023-10-19 14:30:00,223.24,223.24,222.71,222.72,1250.0,214.2436,214.2436,213.735,213.7446,1250.0
2023-10-19 14:35:00,222.59,222.61,222.25,222.42,2983.0,213.6198,213.639,213.2935,213.4567,2983.0
2023-10-19 14:40:00,222.26,222.36,222.21,222.22,1143.0,213.3031,213.3991,213.2551,213.2647,1143.0
2023-10-19 14:45:00,222.13,222.18,222.04,222.11,1832.0,213.1784,213.2263,213.092,213.1592,1832.0
2023-10-19 14:50:00,222.03,222.12,221.78,221.78,4016.0,213.0824,213.1688,212.8425,212.8425,4016.0
2023-10-19 14:55:00,221.78,222.25,221.54,222.06,9904.0,212.8425,213.2935,212.6121,213.1112,9904.0
2023-10-19 15:00:00,221.94,222.49,221.93,222.34,2408.0,212.996,213.5238,212.9864,213.3799,2408.0
2023-10-19 15:05:00,222.36,222.36,222.03,222.09,3277.0,213.3991,213.3991,213.0824,213.14,3277.0
2023-10-19 15:10:00,221.94,222.1,221.85,221.9,2108.0,212.996,213.1496,212.9096,212.9576,2108.0
2023-10-19 15:15:00,221.88,221.88,221.58,221.75,1956.0,212.9384,212.9384,212.6505,212.8137,1956.0
2023-10-19 15:20:00,221.73,221.73,221.2,221.44,6453.0,212.7945,212.7945,212.2858,212.5162,6453.0
2023-10-19 15:25:00,221.32,221.57,221.22,221.46,4695.0,212.401,212.6409,212.305,212.5354,4695.0
2023-10-19 15:30:00,221.57,222.03,221.49,222.01,3861.0,212.6409,213.0824,212.5641,213.0632,3861.0
2023-10-19 15:35:00,221.92,222.02,221.8,221.8,801.0,212.9768,213.0728,212.8617,212.8617,801.0
2023-10-19 15:40:00,221.61,221.61,221.14,221.2,2263.0,212.6793,212.6793,212.2283,212.2858,2263.0
2023-10-19 15:45:00,221.13,221.57,221.05,221.5,7821.0,212.2187,212.6409,212.1419,212.5737,7821.0
2023-10-19 15:50:00,221.77,221.97,221.54,221.82,15185.0,212.8329,213.0248,212.6121,212.8808,15185.0
2023-10-19 15:55:00,221.8,222.12,221.65,221.7,49994.0,212.8617,213.1688,212.7177,212.7657,49994.0
2023-10-20 09:30:00,223.28,223.28,221.68,222.26,41615.0,214.282,214.282,212.7465,213.3031,41615.0
2023-10-20 09:35:00,222.06,222.15,221.67,221.69,1100.0,213.1112,213.1975,212.7369,212.7561,1100.0
2023-10-20 09:40:00,221.74,221.74,220.72,220.86,1683.0,212.8041,212.8041,211.8252,211.9595,1683.0
2023-10-20 09:45:00,221.28,221.81,221.05,221.79,2350.0,212.3626,212.8713,212.1419,212.8521,2350.0
2023-10-20 09:50:00,221.55,221.55,220.88,221.31,2700.0,212.6217,212.6217,211.9787,212.3914,2700.0
2023-10-20 09:55:00,221.5,221.5,221.0,221.07,3374.0,212.5737,212.5737,212.0939,212.1611,3374.0
2023-10-20 10:00:00,220.83,221.23,220.56,220.92,2600.0,211.9307,212.3146,211.6716,212.0171,2600.0
2023-10-20 10:05:00,220.84,221.0,220.1,220.53,2939.0,211.9403,212.0939,211.2302,211.6428,2939.0
2023-10-20 10:10:00,220.5,220.58,220.0,220.0,23504.0,211.614,211.6908,211.1342,211.1342,23504.0
2023-10-20 10:15:00,219.59,220.2,219.51,219.51,1314.0,210.7407,211.3261,210.6639,210.6639,1314.0
2023-10-20 10:20:00,219.55,220.06,219.55,219.76,4972.0,210.7023,211.1918,210.7023,210.9039,4972.0
2023-10-20 10:25:00,219.79,219.79,219.21,219.21,1930.0,210.9327,210.9327,210.376,210.376,1930.0
2023-10-20 10:30:00,219.11,220.0,219.11,220.0,3232.0,210.2801,211.1342,210.2801,211.1342,3232.0
2023-10-20 10:35:00,219.97,219.98,219.62,219.69,1092.0,211.1054,211.115,210.7695,210.8367,1092.0
2023-10-20 10:40:00,219.76,219.76,219.37,219.37,1400.0,210.9039,210.9039,210.5296,210.5296,1400.0
2023-10-20 10:45:00,219.42,220.3,219.31,220.3,9700.0,210.5776,211.4221,210.472,211.4221,9700.0
2023-10-20 10:50:00,220.23,220.23,219.65,219.68,1995.0,211.3549,211.3549,210.7983,210.8271,1995.0
2023-10-20 10:55:00,219.65,219.98,219.61,219.91,1300.0,210.7983,211.115,210.7599,211.0478,1300.0
2023-10-20 11:00:00,219.9,220.15,219.8,220.01,1539.0,211.0382,211.2781,210.9423,211.1438,1539.0
2023-10-20 11:05:00,220.18,220.18,219.95,220.11,576.0,211.3069,211.3069,211.0862,211.2398,576.0
2023-10-20 11:10:00,220.05,220.25,219.58,219.8,2805.0,211.1822,211.3741,210.7311,210.9423,2805.0
2023-10-20 11:15:00,219.87,219.87,219.27,219.29,635.0,211.0094,211.0094,210.4336,210.4528,635.0
2023-10-20 11:20:00,219.6,219.67,219.38,219.52,1080.0,210.7503,210.8175,210.5392,210.6735,1080.0
2023-10-20 11:25:00,219.53,219.83,219.26,219.67,3994.0,210.6831,210.971,210.424,210.8175,3994.0
2023-10-20 11:30:00,219.57,219.62,219.09,219.09,930.0,210.7215,210.7695,210.2609,210.2609,930.0
2023-10-20 11:35:00,219.07,219.69,219.07,219.69,2283.0,210.2417,210.8367,210.2417,210.8367,2283.0
2023-10-20 11:40:00,219.39,219.53,219.32,219.32,703.0,210.5488,210.6831,210.4816,210.4816,703.0
2023-10-20 11:45:00,219.6,220.05,219.6,220.04,2451.0,210.7503,211.1822,210.7503,211.1726,2451.0
2023-10-20 11:50:00,219.88,220.14,219.83,219.97,2817.0,211.019,211.2685,210.971,211.1054,2817.0
2023-10-20 11:55:00,220.01,220.29,220.0,220.17,2917.0,211.1438,211.4125,211.1342,211.2973,2917.0
2023-10-20 12:00:00,220.04,220.05,219.4,219.63,2424.0,211.1726,211.1822,210.5584,210.7791,2424.0
2023-10-20 12:05:00,219.59,219.9,219.58,219.62,4809.0,210.7407,211.0382,210.7311,210.7695,4809.0
2023-10-20 12:10:00,219.62,219.73,219.45,219.6,2204.0,210.7695,210.8751,210.6064,210.7503,2204.0
2023-10-20 12:15:00,219.47,219.73,219.41,219.64,1326.0,210.6256,210.8751,210.568,210.7887,1326.0
2023-10-20 12:20:00,219.69,220.41,219.69,220.4,2724.0,210.8367,211.5277,210.8367,211.5181,2724.0
2023-10-20 12:25:00,220.37,220.38,219.94,220.18,1832.0,211.4893,211.4989,211.0766,211.3069,1832.0
2023-10-20 12:30:00,220.26,220.26,220.08,220.19,1013.0,211.3837,211.3837,211.211,211.3165,1013.0
2023-10-20 12:35:00,220.25,220.49,220.2,220.2,1100.0,211.3741,211.6044,211.3261,211.3261,1100.0
2023-10-20 12:40:00,220.18,220.18,220.13,220.17,1100.0,211.3069,211.3069,211.259,211.2973,1100.0
2023-10-20 12:45:00,220.15,220.52,220.14,220.48,1803.0,211.2781,211.6332,211.2685,211.5948,1803.0
2023-10-20 12:50:00,220.35,220.58,220.24,220.46,1301.0,211.4701,211.6908,211.3645,211.5757,1301.0
2023-10-20 12:55:00,220.43,220.99,220.32,220.99,2396.0,211.5469,212.0843,211.4413,212.0843,2396.0
2023-10-20 13:00:00,220.8,220.8,220.17,220.2,1000.0,211.902,211.902,211.2973,211.3261,1000.0
2023-10-20 13:05:00,220.19,220.23,220.02,220.09,1800.0,211.3165,211.3549,211.1534,211.2206,1800.0
2023-10-20 13:10:00,220.09,220.25,219.95,220.11,1405.0,211.2206,211.3741,211.0862,211.2398,1405.0
2023-10-20 13:15:00,220.21,220.97,220.0,220.93,3123.0,211.3357,212.0651,211.1342,212.0267,3123.0
2023-10-20 13:20:00,220.84,221.0,220.46,220.47,3493.0,211.9403,212.0939,211.5757,211.5853,3493.0
2023-10-20 13:25:00,220.46,220.78,220.45,220.61,2006.0,211.5757,211.8828,211.5661,211.7196,2006.0
2023-10-20 13:30:00,220.63,220.69,220.17,220.34,3069.0,211.7388,211.7964,211.2973,211.4605,3069.0
2023-10-20 13:35:00,220.21,220.64,220.21,220.55,4008.0,211.3357,211.7484,211.3357,211.662,4008.0
2023-10-20 13:40:00,220.61,220.97,220.61,220.67,2500.0,211.7196,212.0651,211.7196,211.7772,2500.0
2023-10-20 13:45:00,220.63,220.71,220.35,220.42,922.0,211.7388,211.8156,211.4701,211.5373,922.0
2023-10-20 13:50:00,220.49,220.49,220.01,220.48,2755.0,211.6044,211.6044,211.1438,211.5948,2755.0
2023-10-20 13:55:00,220.45,220.75,220.4,220.74,3566.0,211.5661,211.854,211.5181,211.8444,3566.0
2023-10-20 14:00:00,220.85,220.89,220.7,220.7,4224.0,211.9499,211.9883,211.806,211.806,4224.0
2023-10-20 14:05:00,220.7,220.71,220.23,220.33,1500.0,211.806,211.8156,211.3549,211.4509,1500.0
2023-10-20 14:10:00,220.34,220.34,219.65,219.65,1174.0,211.4605,211.4605,210.7983,210.7983,1174.0
2023-10-20 14:15:00,219.64,219.74,219.48,219.66,2157.0,210.7887,210.8847,210.6351,210.8079,2157.0
2023-10-20 14:20:00,219.61,219.84,219.47,219.64,2717.0,210.7599,210.9806,210.6256,210.7887,2717.0
2023-10-20 14:25:00,219.4,219.64,219.37,219.6,7032.0,210.5584,210.7887,210.5296,210.7503,7032.0
2023-10-20 14:30:00,219.55,219.92,219.52,219.92,1860.0,210.7023,211.0574,210.6735,211.0574,1860.0
2023-10-20 14:35:00,220.12,220.12,219.66,219.66,2000.0,211.2494,211.2494,210.8079,210.8079,2000.0
2023-10-20 14:40:00,219.67,220.0,219.67,220.0,1400.0,210.8175,211.1342,210.8175,211.1342,1400.0
2023-10-20 14:45:00,220.0,220.21,219.99,220.21,3414.0,211.1342,211.3357,211.1246,211.3357,3414.0
2023-10-20 14:50:00,220.12,220.28,220.05,220.23,3238.0,211.2494,211.4029,211.1822,211.3549,3238.0
2023-10-20 14:55:00,220.26,220.36,219.94,220.01,2860.0,211.3837,211.4797,211.0766,211.1438,2860.0
2023-10-20 15:00:00,220.12,220.12,219.95,219.95,1995.0,211.2494,211.2494,211.0862,211.0862,1995.0
2023-10-20 15:05:00,220.0,220.04,219.84,219.92,6208.0,211.1342,211.1726,210.9806,211.0574,6208.0
2023-10-20 15:10:00,220.0,220.02,219.48,219.76,3874.0,211.1342,211.1534,210.6351,210.9039,3874.0
2023-10-20 15:15:00,219.7,219.95,219.7,219.95,1934.0,210.8463,211.0862,210.8463,211.0862,1934.0
2023-10-20 15:20:00,220.02,220.02,219.65,219.65,1275.0,211.1534,211.1534,210.7983,210.7983,1275.0
2023-10-20 15:25:00,219.64,219.92,219.41,219.86,4087.0,210.7887,211.0574,210.568,210.9998,4087.0
2023-10-20 15:30:00,219.85,220.01,219.77,219.89,3454.0,210.9902,211.1438,210.9135,211.0286,3454.0
2023-10-20 15:35:00,219.9,220.03,219.85,220.01,3280.0,211.0382,211.163,210.9902,211.1438,3280.0
2023-10-20 15:40:00,219.93,219.94,219.44,219.5,3340.0,211.067,211.0766,210.5968,210.6543,3340.0
2023-10-20 15:45:00,219.46,219.78,218.94,219.74,22811.0,210.616,210.9231,210.1169,210.8847,22811.0
2023-10-20 15:50:00,219.61,219.64,219.26,219.33,14955.0,210.7599,210.7887,210.424,210.4912,14955.0
2023-10-20 15:55:00,219.35,219.64,219.13,219.19,48970.0,210.5104,210.7887,210.2993,210.3568,48970.0
2023-10-23 09:30:00,218.58,219.39,218.58,219.39,7848.0,209.7714,210.5488,209.7714,210.5488,7848.0
2023-10-23 09:35:00,219.47,219.47,218.38,218.67,2320.0,210.6256,210.6256,209.5795,209.8578,2320.0
2023-10-23 09:40:00,218.81,219.3,218.74,218.81,1526.0,209.9921,210.4624,209.925,209.9921,1526.0
2023-10-23 09:45:00,218.81,220.07,218.8,220.0,1949.0,209.9921,211.2014,209.9826,211.1342,1949.0
2023-10-23 09:50:00,220.2,220.2,219.16,219.51,2690.0,211.3261,211.3261,210.328,210.6639,2690.0
2023-10-23 09:55:00,219.48,219.68,219.17,219.63,1408.0,210.6351,210.8271,210.3376,210.7791,1408.0
2023-10-23 10:00:00,219.56,219.69,219.21,219.42,900.0,210.7119,210.8367,210.376,210.5776,900.0
2023-10-23 10:05:00,219.15,219.51,219.15,219.37,3966.0,210.3184,210.6639,210.3184,210.5296,3966.0
2023-10-23 10:10:00,219.41,219.71,219.35,219.43,1973.0,210.568,210.8559,210.5104,210.5872,1973.0
2023-10-23 10:15:00,219.39,219.96,219.15,219.96,2966.0,210.5488,211.0958,210.3184,211.0958,2966.0
2023-10-23 10:20:00,219.98,220.48,219.98,220.39,5247.0,211.115,211.5948,211.115,211.5085,5247.0
2023-10-23 10:25:00,220.22,220.38,220.06,220.22,3860.0,211.3453,211.4989,211.1918,211.3453,3860.0
2023-10-23 10:30:00,220.22,220.22,219.29,219.33,5754.0,211.3453,211.3453,210.4528,210.4912,5754.0
2023-10-23 10:35:00,219.31,219.47,219.15,219.4,2591.0,210.472,210.6256,210.3184,210.5584,2591.0
2023-10-23 10:40:00,219.39,219.6,219.35,219.59,1815.0,210.5488,210.7503,210.5104,210.7407,1815.0
2023-10-23 10:45:00,219.54,219.85,219.4,219.81,2680.0,210.6927,210.9902,210.5584,210.9518,2680.0
2023-10-23 10:50:00,219.62,219.64,219.38,219.43,6200.0,210.7695,210.7887,210.5392,210.5872,6200.0
2023-10-23 10:55:00,219.31,219.67,219.31,219.61,3679.0,210.472,210.8175,210.472,210.7599,3679.0
2023-10-23 11:00:00,219.53,219.53,219.02,219.19,2100.0,210.6831,210.6831,210.1937,210.3568,2100.0
2023-10-23 11:05:00,219.41,219.45,219.21,219.22,2400.0,210.568,210.6064,210.376,210.3856,2400.0
2023-10-23 11:10:00,219.39,219.54,219.39,219.49,2127.0,210.5488,210.6927,210.5488,210.6447,2127.0
2023-10-23 11:15:00,219.76,219.9,219.6,219.61,1942.0,210.9039,211.0382,210.7503,210.7599,1942.0
2023-10-23 11:20:00,219.64,219.96,219.62,219.73,2836.0,210.7887,211.0958,210.7695,210.8751,2836.0
2023-10-23 11:25:00,219.8,219.98,219.66,219.66,2000.0,210.9423,211.115,210.8079,210.8079,2000.0
2023-10-23 11:30:00,219.68,219.8,219.64,219.8,1728.0,210.8271,210.9423,210.7887,210.9423,1728.0
2023-10-23 11:35:00,219.88,220.05,219.79,219.93,2717.0,211.019,211.1822,210.9327,211.067,2717.0
2023-10-23 11:40:00,219.91,219.91,219.61,219.61,4027.0,211.0478,211.0478,210.7599,210.7599,4027.0
2023-10-23 11:45:00,219.62,219.76,219.55,219.7,2458.0,210.7695,210.9039,210.7023,210.8463,2458.0
2023-10-23 11:50:00,219.7,219.96,219.65,219.81,4209.0,210.8463,211.0958,210.7983,210.9518,4209.0
2023-10-23 11:55:00,219.83,220.06,219.8,220.05,3400.0,210.971,211.1918,210.9423,211.1822,3400.0
2023-10-23 12:00:00,220.05,220.13,219.68,219.84,3014.0,211.1822,211.259,210.8271,210.9806,3014.0
2023-10-23 12:05:00,219.95,219.95,219.64,219.65,962.0,211.0862,211.0862,210.7887,210.7983,962.0
2023-10-23 12:10:00,219.68,219.68,219.24,219.24,1265.0,210.8271,210.8271,210.4048,210.4048,1265.0
2023-10-23 12:15:00,219.17,219.42,219.09,219.09,2274.0,210.3376,210.5776,210.2609,210.2609,2274.0
2023-10-23 12:20:00,218.92,219.52,218.92,219.5,1627.0,210.0977,210.6735,210.0977,210.6543,1627.0
2023-10-23 12:25:00,219.45,219.69,219.41,219.56,1295.0,210.6064,210.8367,210.568,210.7119,1295.0
2023-10-23 12:30:00,219.39,219.56,219.34,219.47,2649.0,210.5488,210.7119,210.5008,210.6256,2649.0
2023-10-23 12:35:00,219.46,219.46,219.29,219.29,1400.0,210.616,210.616,210.4528,210.4528,1400.0
2023-10-23 12:40:00,219.76,219.85,219.72,219.78,1000.0,210.9039,210.9902,210.8655,210.9231,1000.0
2023-10-23 12:45:00,219.81,219.96,219.58,219.67,2282.0,210.9518,211.0958,210.7311,210.8175,2282.0
2023-10-23 12:50:00,219.77,219.85,219.77,219.82,1551.0,210.9135,210.9902,210.9135,210.9614,1551.0
2023-10-23 12:55:00,219.9,220.38,219.9,220.36,2385.0,211.0382,211.4989,211.0382,211.4797,2385.0
2023-10-23 13:00:00,220.4,220.42,219.88,219.88,2044.0,211.5181,211.5373,211.019,211.019,2044.0
2023-10-23 13:05:00,219.97,220.16,219.97,220.11,713.0,211.1054,211.2877,211.1054,211.2398,713.0
2023-10-23 13:10:00,219.88,219.88,219.62,219.73,1487.0,211.019,211.019,210.7695,210.8751,1487.0
2023-10-23 13:15:00,219.6,219.61,219.31,219.31,2276.0,210.7503,210.7599,210.472,210.472,2276.0
2023-10-23 13:20:00,219.25,219.58,219.12,219.34,1167.0,210.4144,210.7311,210.2897,210.5008,1167.0
2023-10-23 13:25:00,219.31,219.38,219.14,219.26,1323.0,210.472,210.5392,210.3088,210.424,1323.0
2023-10-23 13:30:00,219.26,219.39,219.12,219.35,1144.0,210.424,210.5488,210.2897,210.5104,1144.0
2023-10-23 13:35:00,219.28,219.48,219.28,219.44,1421.0,210.4432,210.6351,210.4432,210.5968,1421.0
2023-10-23 13:40:00,219.43,219.56,219.36,219.43,1159.0,210.5872,210.7119,210.52,210.5872,1159.0
2023-10-23 13:45:00,219.44,219.54,219.33,219.39,2825.0,210.5968,210.6927,210.4912,210.5488,2825.0
2023-10-23 13:50:00,219.54,219.55,219.13,219.14,1635.0,210.6927,210.7023,210.2993,210.3088,1635.0
2023-10-23 13:55:00,219.13,219.22,218.97,219.1,2721.0,210.2993,210.3856,210.1457,210.2705,2721.0
2023-10-23 14:00:00,218.97,218.97,218.7,218.79,1926.0,210.1457,210.1457,209.8866,209.973,1926.0
2023-10-23 14:05:00,218.83,218.93,218.74,218.89,853.0,210.0113,210.1073,209.925,210.0689,853.0
2023-10-23 14:10:00,218.9,218.9,218.38,218.47,1862.0,210.0785,210.0785,209.5795,209.6658,1862.0
2023-10-23 14:15:00,218.64,218.64,218.03,218.13,3262.0,209.829,209.829,209.2436,209.3396,3262.0
2023-10-23 14:20:00,218.07,218.34,217.91,218.12,3163.0,209.282,209.5411,209.1284,209.33,3163.0
2023-10-23 14:25:00,218.11,218.38,218.11,218.16,1504.0,209.3204,209.5795,209.3204,209.3683,1504.0
2023-10-23 14:30:00,218.37,218.49,218.22,218.22,909.0,209.5699,209.685,209.4259,209.4259,909.0
2023-10-23 14:35:00,218.29,218.58,218.26,218.49,1878.0,209.4931,209.7714,209.4643,209.685,1878.0
2023-10-23 14:40:00,218.57,218.83,218.32,218.39,2514.0,209.7618,210.0113,209.5219,209.5891,2514.0
2023-10-23 14:45:00,218.31,218.73,218.31,218.5,1405.0,209.5123,209.9154,209.5123,209.6946,1405.0
2023-10-23 14:50:00,218.32,218.58,218.32,218.58,2958.0,209.5219,209.7714,209.5219,209.7714,2958.0
2023-10-23 14:55:00,218.48,218.59,218.24,218.56,1792.0,209.6754,209.781,209.4451,209.7522,1792.0
2023-10-23 15:00:00,218.48,218.55,218.29,218.52,851.0,209.6754,209.7426,209.4931,209.7138,851.0
2023-10-23 15:05:00,218.4,218.4,217.68,217.78,10717.0,209.5987,209.5987,208.9077,209.0037,10717.0
2023-10-23 15:10:00,217.72,217.92,217.43,217.61,4745.0,208.9461,209.138,208.6678,208.8405,4745.0
2023-10-23 15:15:00,217.72,217.72,217.4,217.44,3340.0,208.9461,208.9461,208.639,208.6774,3340.0
2023-10-23 15:20:00,217.27,217.53,216.94,217.18,3236.0,208.5142,208.7637,208.1975,208.4278,3236.0
2023-10-23 15:25:00,217.16,217.25,216.79,216.79,2000.0,208.4086,208.495,208.0536,208.0536,2000.0
2023-10-23 15:30:00,216.77,216.99,216.61,216.73,4950.0,208.0344,208.2455,207.8808,207.996,4950.0
2023-10-23 15:35:00,216.85,216.85,216.55,216.56,2544.0,208.1111,208.1111,207.8232,207.8328,2544.0
2023-10-23 15:40:00,216.55,216.83,216.54,216.75,5731.0,207.8232,208.0919,207.8136,208.0152,5731.0
2023-10-23 15:45:00,216.79,216.93,216.57,216.77,7448.0,208.0536,208.1879,207.8424,208.0344,7448.0
2023-10-23 15:50:00,216.69,216.87,216.57,216.59,10058.0,207.9576,208.1303,207.8424,207.8616,10058.0
2023-10-23 15:55:00,216.64,216.65,216.23,216.31,54370.0,207.9096,207.9192,207.5161,207.5929,54370.0
2023-10-24 09:30:00,218.01,219.41,217.25,218.59,12627.0,209.2244,210.568,208.495,209.781,12627.0
2023-10-24 09:35:00,218.97,219.04,217.07,218.36,7193.0,210.1457,210.2129,208.3223,209.5603,7193.0
2023-10-24 09:40:00,217.98,218.14,216.82,217.91,43198.0,209.1956,209.3491,208.0823,209.1284,43198.0
2023-10-24 09:45:00,217.87,218.46,217.35,217.78,4086.0,209.09,209.6563,208.591,209.0037,4086.0
2023-10-24 09:50:00,217.82,217.93,216.76,216.76,3077.0,209.042,209.1476,208.0248,208.0248,3077.0
2023-10-24 09:55:00,216.73,217.8,216.69,217.78,2195.0,207.996,209.0228,207.9576,209.0037,2195.0
2023-10-24 10:00:00,217.86,217.86,217.07,217.42,4896.0,209.0804,209.0804,208.3223,208.6582,4896.0
2023-10-24 10:05:00,217.41,217.81,217.24,217.67,7090.0,208.6486,209.0324,208.4854,208.8981,7090.0
2023-10-24 10:10:00,217.77,218.12,217.45,218.12,11764.0,208.9941,209.33,208.687,209.33,11764.0
2023-10-24 10:15:00,218.15,218.16,217.7,217.95,3619.0,209.3587,209.3683,208.9269,209.1668,3619.0
2023-10-24 10:20:00,217.93,218.1,217.58,218.06,4222.0,209.1476,209.3108,208.8117,209.2724,4222.0
2023-10-24 10:25:00,218.05,218.39,217.71,218.37,5171.0,209.2628,209.5891,208.9365,209.5699,5171.0
2023-10-24 10:30:00,218.01,218.23,217.8,217.99,4025.0,209.2244,209.4355,209.0228,209.2052,4025.0
2023-10-24 10:35:00,217.95,218.45,217.79,218.21,13741.0,209.1668,209.6467,209.0133,209.4163,13741.0
2023-10-24 10:40:00,218.2,218.42,218.15,218.22,6752.0,209.4067,209.6179,209.3587,209.4259,6752.0
2023-10-24 10:45:00,218.17,218.59,217.98,218.59,6408.0,209.3779,209.781,209.1956,209.781,6408.0
2023-10-24 10:50:00,218.65,218.76,218.23,218.24,3705.0,209.8386,209.9442,209.4355,209.4451,3705.0
2023-10-24 10:55:00,218.24,218.41,218.07,218.15,3000.0,209.4451,209.6083,209.282,209.3587,3000.0
2023-10-24 11:00:00,218.14,218.15,217.75,218.05,5857.0,209.3491,209.3587,208.9749,209.2628,5857.0
2023-10-24 11:05:00,217.94,218.33,217.92,218.2,4958.0,209.1572,209.5315,209.138,209.4067,4958.0
2023-10-24 11:10:00,218.1,218.29,217.95,218.05,4197.0,209.3108,209.4931,209.1668,209.2628,4197.0
2023-10-24 11:15:00,217.85,218.08,217.74,217.95,4128.0,209.0708,209.2916,208.9653,209.1668,4128.0
2023-10-24 11:20:00,217.95,218.02,217.5,217.52,2301.0,209.1668,209.234,208.7349,208.7541,2301.0
2023-10-24 11:25:00,217.48,217.7,217.48,217.59,4705.0,208.7157,208.9269,208.7157,208.8213,4705.0
2023-10-24 11:30:00,217.5,217.61,217.33,217.47,4692.0,208.7349,208.8405,208.5718,208.7061,4692.0
2023-10-24 11:35:00,217.23,217.3,217.04,217.04,4976.0,208.4758,208.543,208.2935,208.2935,4976.0
2023-10-24 11:40:00,217.04,217.21,216.83,217.21,4737.0,208.2935,208.4566,208.0919,208.4566,4737.0
2023-10-24 11:45:00,217.16,217.25,216.83,216.83,4601.0,208.4086,208.495,208.0919,208.0919,4601.0
2023-10-24 11:50:00,216.7,216.79,216.57,216.78,3500.0,207.9672,208.0536,207.8424,208.044,3500.0
2023-10-24 11:55:00,216.8,217.05,216.56,217.03,3691.0,208.0631,208.3031,207.8328,208.2839,3691.0
2023-10-24 12:00:00,217.19,217.53,217.12,217.5,8556.0,208.4374,208.7637,208.3703,208.7349,8556.0
2023-10-24 12:05:00,217.38,217.44,216.47,217.0,16801.0,208.6198,208.6774,207.7464,208.2551,16801.0
2023-10-24 12:10:00,216.93,217.25,216.54,217.2,4089.0,208.1879,208.495,207.8136,208.447,4089.0
2023-10-24 12:15:00,216.85,217.05,216.45,216.45,3928.0,208.1111,208.3031,207.7273,207.7273,3928.0
2023-10-24 12:20:00,216.17,216.6,216.16,216.28,3742.0,207.4585,207.8712,207.4489,207.5641,3742.0
2023-10-24 12:25:00,216.22,217.05,216.22,217.01,3925.0,207.5065,208.3031,207.5065,208.2647,3925.0
2023-10-24 12:30:00,217.11,217.3,216.97,217.3,3433.0,208.3607,208.543,208.2263,208.543,3433.0
2023-10-24 12:35:00,217.07,217.64,217.07,217.48,18208.0,208.3223,208.8693,208.3223,208.7157,18208.0
2023-10-24 12:40:00,217.42,217.52,217.3,217.49,2775.0,208.6582,208.7541,208.543,208.7253,2775.0
2023-10-24 12:45:00,217.5,217.66,217.29,217.37,3662.0,208.7349,208.8885,208.5334,208.6102,3662.0
2023-10-24 12:50:00,217.12,217.25,216.91,217.25,4207.0,208.3703,208.495,208.1687,208.495,4207.0
2023-10-24 12:55:00,217.23,217.45,217.2,217.44,2512.0,208.4758,208.687,208.447,208.6774,2512.0
2023-10-24 13:00:00,217.5,217.73,217.42,217.57,2985.0,208.7349,208.9557,208.6582,208.8021,2985.0
2023-10-24 13:05:00,217.47,218.14,217.46,218.0,23461.0,208.7061,209.3491,208.6966,209.2148,23461.0
2023-10-24 13:10:00,217.92,217.92,217.53,217.64,2718.0,209.138,209.138,208.7637,208.8693,2718.0
2023-10-24 13:15:00,217.54,217.75,217.46,217.75,2935.0,208.7733,208.9749,208.6966,208.9749,2935.0
2023-10-24 13:20:00,217.68,217.68,217.48,217.48,1700.0,208.9077,208.9077,208.7157,208.7157,1700.0
2023-10-24 13:25:00,217.41,217.67,217.3,217.63,3914.0,208.6486,208.8981,208.543,208.8597,3914.0
2023-10-24 13:30:00,217.71,217.98,217.52,217.53,2988.0,208.9365,209.1956,208.7541,208.7637,2988.0
2023-10-24 13:35:00,217.59,218.0,217.58,218.0,3201.0,208.8213,209.2148,208.8117,209.2148,3201.0
2023-10-24 13:40:00,217.9,218.08,217.9,217.91,3804.0,209.1188,209.2916,209.1188,209.1284,3804.0
2023-10-24 13:45:00,217.84,217.99,217.69,217.69,3675.0,209.0612,209.2052,208.9173,208.9173,3675.0
2023-10-24 13:50:00,217.8,217.8,217.57,217.8,3300.0,209.0228,209.0228,208.8021,209.0228,3300.0
2023-10-24 13:55:00,217.77,217.78,217.37,217.77,3463.0,208.9941,209.0037,208.6102,208.9941,3463.0
2023-10-24 14:00:00,217.71,217.79,217.52,217.55,1901.0,208.9365,209.0133,208.7541,208.7829,1901.0
2023-10-24 14:05:00,217.54,217.76,217.53,217.74,3600.0,208.7733,208.9845,208.7637,208.9653,3600.0
2023-10-24 14:10:00,217.69,217.99,217.52,217.98,3854.0,208.9173,209.2052,208.7541,209.1956,3854.0
2023-10-24 14:15:00,217.9,217.9,217.68,217.9,4000.0,209.1188,209.1188,208.9077,209.1188,4000.0
2023-10-24 14:20:00,217.93,218.19,217.92,218.12,6435.0,209.1476,209.3971,209.138,209.33,6435.0
2023-10-24 14:25:00,218.13,218.31,218.06,218.31,5717.0,209.3396,209.5123,209.2724,209.5123,5717.0
2023-10-24 14:30:00,218.39,218.86,218.38,218.7,8096.0,209.5891,210.0401,209.5795,209.8866,8096.0
2023-10-24 14:35:00,218.68,218.86,218.54,218.86,4976.0,209.8674,210.0401,209.733,210.0401,4976.0
2023-10-24 14:40:00,218.75,218.92,218.66,218.87,4374.0,209.9346,210.0977,209.8482,210.0497,4374.0
2023-10-24 14:45:00,218.87,219.03,218.87,219.02,4150.0,210.0497,210.2033,210.0497,210.1937,4150.0
2023-10-24 14:50:00,219.0,219.25,218.84,219.23,7063.0,210.1745,210.4144,210.0209,210.3952,7063.0
2023-10-24 14:55:00,219.19,219.29,219.04,219.23,3906.0,210.3568,210.4528,210.2129,210.3952,3906.0
2023-10-24 15:00:00,219.17,219.31,219.13,219.28,4322.0,210.3376,210.472,210.2993,210.4432,4322.0
2023-10-24 15:05:00,219.22,219.43,219.05,219.34,4411.0,210.3856,210.5872,210.2225,210.5008,4411.0
2023-10-24 15:10:00,219.33,219.53,219.26,219.42,4115.0,210.4912,210.6831,210.424,210.5776,4115.0
2023-10-24 15:15:00,219.41,219.59,219.37,219.47,5290.0,210.568,210.7407,210.5296,210.6256,5290.0
2023-10-24 15:20:00,219.47,219.76,219.39,219.49,4099.0,210.6256,210.9039,210.5488,210.6447,4099.0
2023-10-24 15:25:00,219.47,219.68,219.47,219.59,4176.0,210.6256,210.8271,210.6256,210.7407,4176.0
2023-10-24 15:30:00,219.6,219.8,219.54,219.69,6163.0,210.7503,210.9423,210.6927,210.8367,6163.0
2023-10-24 15:35:00,219.68,219.83,219.51,219.62,5518.0,210.8271,210.971,210.6639,210.7695,5518.0
2023-10-24 15:40:00,219.54,219.7,219.49,219.66,8835.0,210.6927,210.8463,210.6447,210.8079,8835.0
2023-10-24 15:45:00,219.62,219.77,219.6,219.71,12727.0,210.7695,210.9135,210.7503,210.8559,12727.0
2023-10-24 15:50:00,219.63,219.67,219.27,219.48,25467.0,210.7791,210.8175,210.4336,210.6351,25467.0
2023-10-24 15:55:00,219.5,219.7,219.12,219.16,64486.0,210.6543,210.8463,210.2897,210.328,64486.0
2023-10-25 09:30:00,219.6,219.6,218.15,219.05,14250.0,210.7503,210.7503,209.3587,210.2225,14250.0
2023-10-25 09:35:00,218.74,219.28,217.93,219.28,1300.0,209.925,210.4432,209.1476,210.4432,1300.0
2023-10-25 09:40:00,218.86,219.09,218.54,219.04,2053.0,210.0401,210.2609,209.733,210.2129,2053.0
2023-10-25 09:45:00,219.09,219.09,218.37,218.72,946.0,210.2609,210.2609,209.5699,209.9058,946.0
2023-10-25 09:50:00,218.61,219.06,218.44,218.84,2234.0,209.8002,210.2321,209.6371,210.0209,2234.0
2023-10-25 09:55:00,218.79,219.15,218.79,219.03,926.0,209.973,210.3184,209.973,210.2033,926.0
2023-10-25 10:00:00,219.13,219.42,218.93,219.15,1619.0,210.2993,210.5776,210.1073,210.3184,1619.0
2023-10-25 10:05:00,219.06,219.16,219.02,219.05,1400.0,210.2321,210.328,210.1937,210.2225,1400.0
2023-10-25 10:10:00,219.04,219.94,219.04,219.88,5400.0,210.2129,211.0766,210.2129,211.019,5400.0
2023-10-25 10:15:00,219.95,219.95,219.43,219.57,6553.0,211.0862,211.0862,210.5872,210.7215,6553.0
2023-10-25 10:20:00,219.44,219.46,218.97,219.2,1968.0,210.5968,210.616,210.1457,210.3664,1968.0
2023-10-25 10:25:00,219.31,219.54,219.31,219.38,632.0,210.472,210.6927,210.472,210.5392,632.0
2023-10-25 10:30:00,219.57,219.57,219.33,219.41,1246.0,210.7215,210.7215,210.4912,210.568,1246.0
2023-10-25 10:35:00,219.41,220.09,219.13,220.09,4438.0,210.568,211.2206,210.2993,211.2206,4438.0
2023-10-25 10:40:00,219.73,219.73,219.57,219.57,1000.0,210.8751,210.8751,210.7215,210.7215,1000.0
2023-10-25 10:45:00,219.68,220.29,219.68,220.29,8600.0,210.8271,211.4125,210.8271,211.4125,8600.0
2023-10-25 10:50:00,220.17,220.25,219.85,220.09,1695.0,211.2973,211.3741,210.9902,211.2206,1695.0
2023-10-25 10:55:00,219.94,220.28,219.77,219.83,8294.0,211.0766,211.4029,210.9135,210.971,8294.0
2023-10-25 11:00:00,219.91,220.44,219.86,220.41,4681.0,211.0478,211.5565,210.9998,211.5277,4681.0
2023-10-25 11:05:00,220.34,221.1,220.34,220.95,9207.0,211.4605,212.1899,211.4605,212.0459,9207.0
2023-10-25 11:10:00,220.79,220.91,220.34,220.8,9155.0,211.8924,212.0075,211.4605,211.902,9155.0
2023-10-25 11:15:00,220.91,221.2,220.88,221.2,2306.0,212.0075,212.2858,211.9787,212.2858,2306.0
2023-10-25 11:20:00,221.2,221.2,220.89,220.89,1680.0,212.2858,212.2858,211.9883,211.9883,1680.0
2023-10-25 11:25:00,220.67,221.54,220.67,221.31,1850.0,211.7772,212.6121,211.7772,212.3914,1850.0
2023-10-25 11:30:00,221.12,221.28,220.99,221.23,3378.0,212.2091,212.3626,212.0843,212.3146,3378.0
2023-10-25 11:35:00,221.3,221.8,221.2,221.58,8772.0,212.3818,212.8617,212.2858,212.6505,8772.0
2023-10-25 11:40:00,221.51,221.57,221.1,221.25,5998.0,212.5833,212.6409,212.1899,212.3338,5998.0
2023-10-25 11:45:00,221.37,221.56,220.65,220.65,2344.0,212.449,212.6313,211.758,211.758,2344.0
2023-10-25 11:50:00,220.64,220.64,220.35,220.45,3473.0,211.7484,211.7484,211.4701,211.5661,3473.0
2023-10-25 11:55:00,220.3,220.46,219.96,220.46,2202.0,211.4221,211.5757,211.0958,211.5757,2202.0
2023-10-25 12:00:00,220.32,220.35,220.09,220.34,2141.0,211.4413,211.4701,211.2206,211.4605,2141.0
2023-10-25 12:05:00,220.31,220.31,220.0,220.02,6371.0,211.4317,211.4317,211.1342,211.1534,6371.0
2023-10-25 12:10:00,219.77,219.79,219.57,219.77,1600.0,210.9135,210.9327,210.7215,210.9135,1600.0
2023-10-25 12:15:00,219.65,219.68,219.65,219.68,200.0,210.7983,210.8271,210.7983,210.8271,200.0
2023-10-25 12:20:00,219.9,220.01,219.71,219.71,4858.0,211.0382,211.1438,210.8559,210.8559,4858.0
2023-10-25 12:25:00,219.7,220.01,219.7,219.87,2444.0,210.8463,211.1438,210.8463,211.0094,2444.0
2023-10-25 12:30:00,219.79,220.34,219.79,220.01,3936.0,210.9327,211.4605,210.9327,211.1438,3936.0
2023-10-25 12:35:00,220.07,220.07,219.51,219.51,1010.0,211.2014,211.2014,210.6639,210.6639,1010.0
2023-10-25 12:40:00,219.48,219.7,219.47,219.54,704.0,210.6351,210.8463,210.6256,210.6927,704.0
2023-10-25 12:45:00,219.75,219.77,219.46,219.54,5653.0,210.8943,210.9135,210.616,210.6927,5653.0
2023-10-25 12:50:00,219.35,219.52,219.35,219.52,240.0,210.5104,210.6735,210.5104,210.6735,240.0
2023-10-25 12:55:00,219.57,219.66,219.26,219.66,4130.0,210.7215,210.8079,210.424,210.8079,4130.0
2023-10-25 13:00:00,219.61,219.77,219.4,219.51,3650.0,210.7599,210.9135,210.5584,210.6639,3650.0
2023-10-25 13:05:00,219.51,219.65,219.4,219.64,3332.0,210.6639,210.7983,210.5584,210.7887,3332.0
2023-10-25 13:10:00,219.57,219.6,219.47,219.47,816.0,210.7215,210.7503,210.6256,210.6256,816.0
2023-10-25 13:15:00,219.56,219.67,219.32,219.59,3421.0,210.7119,210.8175,210.4816,210.7407,3421.0
2023-10-25 13:20:00,219.55,219.86,219.44,219.86,2251.0,210.7023,210.9998,210.5968,210.9998,2251.0
2023-10-25 13:25:00,219.94,220.35,219.94,220.17,2523.0,211.0766,211.4701,211.0766,211.2973,2523.0
2023-10-25 13:30:00,220.16,220.16,219.74,219.9,3834.0,211.2877,211.2877,210.8847,211.0382,3834.0
2023-10-25 13:35:00,219.73,219.73,219.05,219.1,6923.0,210.8751,210.8751,210.2225,210.2705,6923.0
2023-10-25 13:40:00,219.0,219.37,218.87,219.34,2446.0,210.1745,210.5296,210.0497,210.5008,2446.0
2023-10-25 13:45:00,219.4,219.4,219.09,219.13,1469.0,210.5584,210.5584,210.2609,210.2993,1469.0
2023-10-25 13:50:00,218.98,219.23,218.98,219.11,3446.0,210.1553,210.3952,210.1553,210.2801,3446.0
2023-10-25 13:55:00,219.21,219.4,219.2,219.4,1794.0,210.376,210.5584,210.3664,210.5584,1794.0
2023-10-25 14:00:00,219.26,219.63,219.08,219.42,8481.0,210.424,210.7791,210.2513,210.5776,8481.0
2023-10-25 14:05:00,219.43,219.44,219.26,219.33,5623.0,210.5872,210.5968,210.424,210.4912,5623.0
2023-10-25 14:10:00,219.33,219.63,219.13,219.56,3978.0,210.4912,210.7791,210.2993,210.7119,3978.0
2023-10-25 14:15:00,219.56,219.67,219.31,219.45,3100.0,210.7119,210.8175,210.472,210.6064,3100.0
2023-10-25 14:20:00,219.54,219.74,219.41,219.59,2470.0,210.6927,210.8847,210.568,210.7407,2470.0
2023-10-25 14:25:00,219.72,219.83,219.5,219.6,1508.0,210.8655,210.971,210.6543,210.7503,1508.0
2023-10-25 14:30:00,219.49,219.82,219.49,219.71,2940.0,210.6447,210.9614,210.6447,210.8559,2940.0
2023-10-25 14:35:00,219.48,219.7,219.37,219.57,2270.0,210.6351,210.8463,210.5296,210.7215,2270.0
2023-10-25 14:40:00,219.52,219.55,219.47,219.53,2366.0,210.6735,210.7023,210.6256,210.6831,2366.0
2023-10-25 14:45:00,219.61,219.62,219.43,219.56,1135.0,210.7599,210.7695,210.5872,210.7119,1135.0
2023-10-25 14:50:00,219.43,219.61,219.36,219.49,1913.0,210.5872,210.7599,210.52,210.6447,1913.0
2023-10-25 14:55:00,219.68,219.7,219.41,219.45,1395.0,210.8271,210.8463,210.568,210.6064,1395.0
2023-10-25 15:00:00,219.5,219.51,219.09,219.09,1910.0,210.6543,210.6639,210.2609,210.2609,1910.0
2023-10-25 15:05:00,219.08,219.39,219.08,219.32,2440.0,210.2513,210.5488,210.2513,210.4816,2440.0
2023-10-25 15:10:00,219.3,219.45,219.16,219.23,1900.0,210.4624,210.6064,210.328,210.3952,1900.0
2023-10-25 15:15:00,219.08,219.35,219.08,219.3,1346.0,210.2513,210.5104,210.2513,210.4624,1346.0
2023-10-25 15:20:00,219.28,219.34,219.21,219.21,1208.0,210.4432,210.5008,210.376,210.376,1208.0
2023-10-25 15:25:00,219.24,219.44,219.24,219.38,1719.0,210.4048,210.5968,210.4048,210.5392,1719.0
2023-10-25 15:30:00,219.55,219.63,219.26,219.52,5914.0,210.7023,210.7791,210.424,210.6735,5914.0
2023-10-25 15:35:00,219.55,219.63,219.38,219.4,2826.0,210.7023,210.7791,210.5392,210.5584,2826.0
2023-10-25 15:40:00,219.37,219.37,219.09,219.09,3625.0,210.5296,210.5296,210.2609,210.2609,3625.0
2023-10-25 15:45:00,219.11,219.56,219.02,219.56,4806.0,210.2801,210.7119,210.1937,210.7119,4806.0
2023-10-25 15:50:00,219.52,219.6,219.08,219.15,8677.0,210.6735,210.7503,210.2513,210.3184,8677.0
2023-10-25 15:55:00,219.2,219.26,218.47,218.58,46862.0,210.3664,210.424,209.6658,209.7714,46862.0
2023-10-26 09:30:00,218.52,219.73,218.44,219.71,12539.0,209.7138,210.8751,209.6371,210.8559,12539.0
2023-10-26 09:35:00,219.77,219.77,218.19,218.19,1013.0,210.9135,210.9135,209.3971,209.3971,1013.0
2023-10-26 09:40:00,218.63,218.63,218.01,218.01,2505.0,209.8194,209.8194,209.2244,209.2244,2505.0
2023-10-26 09:45:00,218.19,218.39,217.89,217.89,519.0,209.3971,209.5891,209.1092,209.1092,519.0
2023-10-26 09:50:00,218.19,219.11,218.19,218.7,2231.0,209.3971,210.2801,209.3971,209.8866,2231.0
2023-10-26 09:55:00,219.08,219.24,218.25,219.2,2400.0,210.2513,210.4048,209.4547,210.3664,2400.0
2023-10-26 10:00:00,218.42,218.43,217.89,218.14,1295.0,209.6179,209.6275,209.1092,209.3491,1295.0
2023-10-26 10:05:00,218.14,218.14,217.77,218.09,1812.0,209.3491,209.3491,208.9941,209.3012,1812.0
2023-10-26 10:10:00,218.27,218.52,217.99,218.46,3954.0,209.4739,209.7138,209.2052,209.6563,3954.0
2023-10-26 10:15:00,218.5,218.8,218.38,218.53,2357.0,209.6946,209.9826,209.5795,209.7234,2357.0
2023-10-26 10:20:00,218.31,218.61,218.14,218.15,1103.0,209.5123,209.8002,209.3491,209.3587,1103.0
2023-10-26 10:25:00,218.5,219.32,218.5,219.15,2226.0,209.6946,210.4816,209.6946,210.3184,2226.0
2023-10-26 10:30:00,219.06,219.06,218.18,218.59,5107.0,210.2321,210.2321,209.3875,209.781,5107.0
2023-10-26 10:35:00,218.7,218.71,218.18,218.44,2255.0,209.8866,209.8962,209.3875,209.6371,2255.0
2023-10-26 10:40:00,218.58,218.98,218.58,218.97,1546.0,209.7714,210.1553,209.7714,210.1457,1546.0
2023-10-26 10:45:00,219.03,219.45,219.0,219.45,700.0,210.2033,210.6064,210.1745,210.6064,700.0
2023-10-26 10:50:00,219.7,220.35,219.68,220.28,3905.0,210.8463,211.4701,210.8271,211.4029,3905.0
2023-10-26 10:55:00,220.42,220.5,219.99,220.16,4163.0,211.5373,211.614,211.1246,211.2877,4163.0
2023-10-26 11:00:00,220.35,220.5,219.81,220.06,1634.0,211.4701,211.614,210.9518,211.1918,1634.0
2023-10-26 11:05:00,220.09,220.18,219.95,220.06,1664.0,211.2206,211.3069,211.0862,211.1918,1664.0
2023-10-26 11:10:00,220.15,220.45,219.55,219.7,2847.0,211.2781,211.5661,210.7023,210.8463,2847.0
2023-10-26 11:15:00,219.69,220.39,219.69,220.28,2116.0,210.8367,211.5085,210.8367,211.4029,2116.0
2023-10-26 11:20:00,220.09,220.5,220.09,220.19,2222.0,211.2206,211.614,211.2206,211.3165,2222.0
2023-10-26 11:25:00,220.29,220.51,220.18,220.28,4043.0,211.4125,211.6236,211.3069,211.4029,4043.0
2023-10-26 11:30:00,220.5,220.5,220.24,220.24,1183.0,211.614,211.614,211.3645,211.3645,1183.0
2023-10-26 11:35:00,220.17,220.29,219.93,220.2,4900.0,211.2973,211.4125,211.067,211.3261,4900.0
2023-10-26 11:40:00,220.04,220.04,219.4,219.52,1800.0,211.1726,211.1726,210.5584,210.6735,1800.0
2023-10-26 11:45:00,219.63,219.64,219.51,219.64,1542.0,210.7791,210.7887,210.6639,210.7887,1542.0
2023-10-26 11:50:00,219.6,219.64,219.21,219.34,1622.0,210.7503,210.7887,210.376,210.5008,1622.0
2023-10-26 11:55:00,219.31,219.36,218.95,219.24,4141.0,210.472,210.52,210.1265,210.4048,4141.0
2023-10-26 12:00:00,218.89,218.89,218.82,218.82,400.0,210.0689,210.0689,210.0017,210.0017,400.0
2023-10-26 12:05:00,218.94,219.04,218.59,219.04,1926.0,210.1169,210.2129,209.781,210.2129,1926.0
2023-10-26 12:10:00,218.75,218.87,218.74,218.78,1203.0,209.9346,210.0497,209.925,209.9634,1203.0
2023-10-26 12:15:00,218.78,218.78,218.19,218.2,1623.0,209.9634,209.9634,209.3971,209.4067,1623.0
2023-10-26 12:20:00,218.47,218.62,218.28,218.41,2040.0,209.6658,209.8098,209.4835,209.6083,2040.0
2023-10-26 12:25:00,218.13,218.66,218.13,218.66,1601.0,209.3396,209.8482,209.3396,209.8482,1601.0
2023-10-26 12:30:00,218.56,218.85,218.52,218.85,1884.0,209.7522,210.0305,209.7138,210.0305,1884.0
2023-10-26 12:35:00,218.96,218.96,218.71,218.71,1200.0,210.1361,210.1361,209.8962,209.8962,1200.0
2023-10-26 12:40:00,218.72,218.94,218.72,218.91,1572.0,209.9058,210.1169,209.9058,210.0881,1572.0
2023-10-26 12:45:00,218.76,218.89,218.67,218.81,2389.0,209.9442,210.0689,209.8578,209.9921,2389.0
2023-10-26 12:50:00,218.76,218.85,218.62,218.68,1296.0,209.9442,210.0305,209.8098,209.8674,1296.0
2023-10-26 12:55:00,218.69,218.96,218.69,218.95,2098.0,209.877,210.1361,209.877,210.1265,2098.0
2023-10-26 13:00:00,218.72,219.43,218.71,219.29,2225.0,209.9058,210.5872,209.8962,210.4528,2225.0
2023-10-26 13:05:00,219.1,219.1,218.79,218.79,498.0,210.2705,210.2705,209.973,209.973,498.0
2023-10-26 13:10:00,218.8,218.96,218.76,218.96,1000.0,209.9826,210.1361,209.9442,210.1361,1000.0
2023-10-26 13:15:00,219.18,219.18,219.04,219.16,1115.0,210.3472,210.3472,210.2129,210.328,1115.0
2023-10-26 13:20:00,219.03,219.03,218.64,218.8,1260.0,210.2033,210.2033,209.829,209.9826,1260.0
2023-10-26 13:25:00,218.84,218.93,218.52,218.65,4355.0,210.0209,210.1073,209.7138,209.8386,4355.0
2023-10-26 13:30:00,218.56,218.67,218.24,218.67,3653.0,209.7522,209.8578,209.4451,209.8578,3653.0
2023-10-26 13:35:00,218.61,218.77,218.59,218.59,1671.0,209.8002,209.9538,209.781,209.781,1671.0
2023-10-26 13:40:00,218.62,218.85,218.61,218.84,1400.0,209.8098,210.0305,209.8002,210.0209,1400.0
2023-10-26 13:45:00,218.93,219.0,218.69,218.8,1949.0,210.1073,210.1745,209.877,209.9826,1949.0
2023-10-26 13:50:00,218.77,218.85,218.74,218.85,500.0,209.9538,210.0305,209.925,210.0305,500.0
2023-10-26 13:55:00,218.85,218.91,218.79,218.81,1002.0,210.0305,210.0881,209.973,209.9921,1002.0
2023-10-26 14:00:00,219.03,219.09,218.84,218.84,2201.0,210.2033,210.2609,210.0209,210.0209,2201.0
2023-10-26 14:05:00,218.91,219.12,218.91,219.12,700.0,210.0881,210.2897,210.0881,210.2897,700.0
2023-10-26 14:10:00,219.17,219.43,219.16,219.36,7338.0,210.3376,210.5872,210.328,210.52,7338.0
2023-10-26 14:15:00,219.47,219.51,219.33,219.33,1316.0,210.6256,210.6639,210.4912,210.4912,1316.0
2023-10-26 14:20:00,219.41,219.62,219.25,219.51,3805.0,210.568,210.7695,210.4144,210.6639,3805.0
2023-10-26 14:25:00,219.48,219.48,219.23,219.46,1867.0,210.6351,210.6351,210.3952,210.616,1867.0
2023-10-26 14:30:00,219.44,219.92,219.35,219.78,2480.0,210.5968,211.0574,210.5104,210.9231,2480.0
2023-10-26 14:35:00,219.4,219.55,219.4,219.55,1438.0,210.5584,210.7023,210.5584,210.7023,1438.0
2023-10-26 14:40:00,219.62,220.03,219.62,219.83,2562.0,210.7695,211.163,210.7695,210.971,2562.0
2023-10-26 14:45:00,219.82,219.94,219.71,219.73,900.0,210.9614,211.0766,210.8559,210.8751,900.0
2023-10-26 14:50:00,219.65,219.86,219.54,219.78,2518.0,210.7983,210.9998,210.6927,210.9231,2518.0
2023-10-26 14:55:00,219.72,219.99,219.68,219.93,3607.0,210.8655,211.1246,210.8271,211.067,3607.0
2023-10-26 15:00:00,220.04,220.13,219.89,220.05,2087.0,211.1726,211.259,211.0286,211.1822,2087.0
2023-10-26 15:05:00,219.83,219.95,219.67,219.79,1438.0,210.971,211.0862,210.8175,210.9327,1438.0
2023-10-26 15:10:00,219.73,219.73,219.4,219.41,2465.0,210.8751,210.8751,210.5584,210.568,2465.0
2023-10-26 15:15:00,219.38,219.8,219.36,219.49,2053.0,210.5392,210.9423,210.52,210.6447,2053.0
2023-10-26 15:20:00,219.46,219.61,219.27,219.34,2370.0,210.616,210.7599,210.4336,210.5008,2370.0
2023-10-26 15:25:00,219.33,219.38,218.99,218.99,3396.0,210.4912,210.5392,210.1649,210.1649,3396.0
2023-10-26 15:30:00,218.96,219.07,218.79,218.84,3752.0,210.1361,210.2417,209.973,210.0209,3752.0
2023-10-26 15:35:00,218.78,218.84,218.45,218.52,5169.0,209.9634,210.0209,209.6467,209.7138,5169.0
2023-10-26 15:40:00,218.47,218.48,218.24,218.31,3954.0,209.6658,209.6754,209.4451,209.5123,3954.0
2023-10-26 15:45:00,218.24,218.67,218.07,218.5,8953.0,209.4451,209.8578,209.282,209.6946,8953.0
2023-10-26 15:50:00,218.56,218.64,218.29,218.32,9755.0,209.7522,209.829,209.4931,209.5219,9755.0
2023-10-26 15:55:00,218.28,218.34,218.06,218.14,38165.0,209.4835,209.5411,209.2724,209.3491,38165.0
2023-10-27 09:30:00,217.63,218.3,217.41,217.94,7762.0,208.8597,209.5027,208.6486,209.1572,7762.0
2023-10-27 09:35:00,217.58,217.62,216.74,217.0,2329.0,208.8117,208.8501,208.0056,208.2551,2329.0
2023-10-27 09:40:00,217.02,217.22,215.51,216.02,2289.0,208.2743,208.4662,206.8251,207.3146,2289.0
2023-10-27 09:45:00,215.66,216.5,215.66,216.32,1000.0,206.9691,207.7752,206.9691,207.6025,1000.0
2023-10-27 09:50:00,216.09,216.79,215.95,216.6,3174.0,207.3818,208.0536,207.2474,207.8712,3174.0
2023-10-27 09:55:00,216.51,216.69,216.28,216.53,4769.0,207.7848,207.9576,207.5641,207.804,4769.0
2023-10-27 10:00:00,216.13,216.77,216.02,216.77,1225.0,207.4201,208.0344,207.3146,208.0344,1225.0
2023-10-27 10:05:00,216.71,216.9,216.56,216.58,1700.0,207.9768,208.1591,207.8328,207.852,1700.0
2023-10-27 10:10:00,216.71,216.89,216.48,216.89,800.0,207.9768,208.1495,207.756,208.1495,800.0
2023-10-27 10:15:00,216.77,216.77,216.22,216.34,2347.0,208.0344,208.0344,207.5065,207.6217,2347.0
2023-10-27 10:20:00,216.46,216.66,216.41,216.56,1926.0,207.7369,207.9288,207.6889,207.8328,1926.0
2023-10-27 10:25:00,216.92,216.98,216.74,216.75,300.0,208.1783,208.2359,208.0056,208.0152,300.0
2023-10-27 10:30:00,216.96,217.32,216.96,217.32,400.0,208.2167,208.5622,208.2167,208.5622,400.0
2023-10-27 10:35:00,217.27,217.59,217.27,217.44,1158.0,208.5142,208.8213,208.5142,208.6774,1158.0
2023-10-27 10:40:00,217.54,217.54,217.09,217.5,2150.0,208.7733,208.7733,208.3415,208.7349,2150.0
2023-10-27 10:45:00,217.77,217.77,217.38,217.38,3062.0,208.9941,208.9941,208.6198,208.6198,3062.0
2023-10-27 10:50:00,217.59,217.67,217.41,217.58,1182.0,208.8213,208.8981,208.6486,208.8117,1182.0
2023-10-27 10:55:00,217.77,217.85,217.61,217.79,1257.0,208.9941,209.0708,208.8405,209.0133,1257.0
2023-10-27 11:00:00,217.54,217.82,217.32,217.82,1647.0,208.7733,209.042,208.5622,209.042,1647.0
2023-10-27 11:05:00,217.78,217.82,217.77,217.82,200.0,209.0037,209.042,208.9941,209.042,200.0
2023-10-27 11:10:00,217.81,218.03,217.77,218.03,800.0,209.0324,209.2436,208.9941,209.2436,800.0
2023-10-27 11:15:00,218.33,218.43,218.3,218.35,500.0,209.5315,209.6275,209.5027,209.5507,500.0
2023-10-27 11:20:00,218.34,218.34,218.25,218.26,1100.0,209.5411,209.5411,209.4547,209.4643,1100.0
2023-10-27 11:25:00,218.44,218.49,218.25,218.25,520.0,209.6371,209.685,209.4547,209.4547,520.0
2023-10-27 11:30:00,218.4,218.52,218.13,218.26,2368.0,209.5987,209.7138,209.3396,209.4643,2368.0
2023-10-27 11:35:00,218.14,218.66,218.12,218.46,849.0,209.3491,209.8482,209.33,209.6563,849.0
2023-10-27 11:40:00,218.49,218.55,218.46,218.47,551.0,209.685,209.7426,209.6563,209.6658,551.0
2023-10-27 11:45:00,218.34,218.34,217.58,218.08,1978.0,209.5411,209.5411,208.8117,209.2916,1978.0
2023-10-27 11:50:00,218.05,218.17,217.84,217.84,513.0,209.2628,209.3779,209.0612,209.0612,513.0
2023-10-27 11:55:00,217.7,218.07,217.7,218.07,1694.0,208.9269,209.282,208.9269,209.282,1694.0
2023-10-27 12:00:00,217.93,217.94,217.4,217.4,1600.0,209.1476,209.1572,208.639,208.639,1600.0
2023-10-27 12:05:00,217.39,217.59,217.35,217.47,1300.0,208.6294,208.8213,208.591,208.7061,1300.0
2023-10-27 12:10:00,217.19,217.33,217.16,217.33,1335.0,208.4374,208.5718,208.4086,208.5718,1335.0
2023-10-27 12:15:00,217.14,217.37,217.12,217.37,902.0,208.3894,208.6102,208.3703,208.6102,902.0
2023-10-27 12:20:00,217.4,217.4,217.11,217.11,1001.0,208.639,208.639,208.3607,208.3607,1001.0
2023-10-27 12:25:00,217.13,217.19,216.91,217.12,1998.0,208.3799,208.4374,208.1687,208.3703,1998.0
2023-10-27 12:30:00,217.01,217.01,216.65,216.77,2406.0,208.2647,208.2647,207.9192,208.0344,2406.0
2023-10-27 12:35:00,216.77,217.8,216.77,217.67,21102.0,208.0344,209.0228,208.0344,208.8981,21102.0
2023-10-27 12:40:00,217.58,217.58,217.03,217.11,1799.0,208.8117,208.8117,208.2839,208.3607,1799.0
2023-10-27 12:45:00,217.25,217.25,217.25,217.25,100.0,208.495,208.495,208.495,208.495,100.0
2023-10-27 12:50:00,217.04,217.27,216.96,217.27,1502.0,208.2935,208.5142,208.2167,208.5142,1502.0
2023-10-27 12:55:00,217.18,217.18,217.11,217.17,600.0,208.4278,208.4278,208.3607,208.4182,600.0
2023-10-27 13:00:00,217.46,217.46,217.3,217.3,601.0,208.6966,208.6966,208.543,208.543,601.0
2023-10-27 13:05:00,217.29,217.29,216.73,216.9,700.0,208.5334,208.5334,207.996,208.1591,700.0
2023-10-27 13:10:00,216.57,216.59,216.57,216.59,201.0,207.8424,207.8616,207.8424,207.8616,201.0
2023-10-27 13:15:00,216.55,216.79,216.38,216.39,1617.0,207.8232,208.0536,207.6601,207.6697,1617.0
2023-10-27 13:20:00,216.3,216.47,216.01,216.47,654.0,207.5833,207.7464,207.305,207.7464,654.0
2023-10-27 13:25:00,216.35,216.63,216.35,216.48,978.0,207.6313,207.9,207.6313,207.756,978.0
2023-10-27 13:30:00,216.33,216.39,216.32,216.39,300.0,207.6121,207.6697,207.6025,207.6697,300.0
2023-10-27 13:35:00,216.3,216.46,216.3,216.46,803.0,207.5833,207.7369,207.5833,207.7369,803.0
2023-10-27 13:40:00,216.4,216.6,216.29,216.6,1000.0,207.6793,207.8712,207.5737,207.8712,1000.0
2023-10-27 13:45:00,216.39,216.4,216.25,216.25,600.0,207.6697,207.6793,207.5353,207.5353,600.0
2023-10-27 13:50:00,216.41,216.58,216.12,216.12,1152.0,207.6889,207.852,207.4106,207.4106,1152.0
2023-10-27 13:55:00,216.16,216.38,216.11,216.38,1200.0,207.4489,207.6601,207.401,207.6601,1200.0
2023-10-27 14:00:00,216.15,216.15,216.15,216.15,100.0,207.4393,207.4393,207.4393,207.4393,100.0
2023-10-27 14:05:00,216.13,216.17,215.85,216.17,2167.0,207.4201,207.4585,207.1514,207.4585,2167.0
2023-10-27 14:10:00,216.23,216.43,216.12,216.21,1466.0,207.5161,207.7081,207.4106,207.4969,1466.0
2023-10-27 14:15:00,216.21,216.57,216.14,216.29,3125.0,207.4969,207.8424,207.4297,207.5737,3125.0
2023-10-27 14:20:00,216.27,216.28,215.94,216.17,1524.0,207.5545,207.5641,207.2378,207.4585,1524.0
2023-10-27 14:25:00,216.25,216.25,215.94,216.09,1201.0,207.5353,207.5353,207.2378,207.3818,1201.0
2023-10-27 14:30:00,215.96,216.58,215.96,216.56,1711.0,207.257,207.852,207.257,207.8328,1711.0
2023-10-27 14:35:00,216.42,216.68,216.35,216.51,3552.0,207.6985,207.948,207.6313,207.7848,3552.0
2023-10-27 14:40:00,216.51,216.71,216.38,216.71,4097.0,207.7848,207.9768,207.6601,207.9768,4097.0
2023-10-27 14:45:00,216.8,216.8,216.16,216.17,3800.0,208.0631,208.0631,207.4489,207.4585,3800.0
2023-10-27 14:50:00,216.18,216.24,215.74,215.84,2600.0,207.4681,207.5257,207.0459,207.1418,2600.0
2023-10-27 14:55:00,215.69,215.69,215.19,215.36,4590.0,206.9979,206.9979,206.518,206.6812,4590.0
2023-10-27 15:00:00,215.28,215.51,215.28,215.49,2362.0,206.6044,206.8251,206.6044,206.8059,2362.0
2023-10-27 15:05:00,215.41,215.57,215.08,215.08,3972.0,206.7292,206.8827,206.4125,206.4125,3972.0
2023-10-27 15:10:00,215.08,215.26,214.9,215.16,8178.0,206.4125,206.5852,206.2397,206.4892,8178.0
2023-10-27 15:15:00,215.13,215.25,215.0,215.25,2145.0,206.4604,206.5756,206.3357,206.5756,2145.0
2023-10-27 15:20:00,215.22,215.35,214.94,215.22,9376.0,206.5468,206.6716,206.2781,206.5468,9376.0
2023-10-27 15:25:00,215.15,215.66,215.14,215.66,6625.0,206.4796,206.9691,206.47,206.9691,6625.0
2023-10-27 15:30:00,215.58,215.72,215.36,215.53,9867.0,206.8923,207.0267,206.6812,206.8443,9867.0
2023-10-27 15:35:00,215.43,215.65,215.27,215.53,8093.0,206.7484,206.9595,206.5948,206.8443,8093.0
2023-10-27 15:40:00,215.45,215.67,215.35,215.49,11035.0,206.7676,206.9787,206.6716,206.8059,11035.0
2023-10-27 15:45:00,215.41,215.6,215.28,215.46,6802.0,206.7292,206.9115,206.6044,206.7771,6802.0
2023-10-27 15:50:00,215.46,215.48,215.01,215.01,18357.0,206.7771,206.7963,206.3453,206.3453,18357.0
2023-10-27 15:55:00,215.02,215.34,214.79,215.24,54842.0,206.3549,206.662,206.1342,206.566,54842.0
2023-10-30 09:30:00,217.04,217.87,217.04,217.87,7256.0,208.2935,209.09,208.2935,209.09,7256.0
2023-10-30 09:35:00,217.53,217.58,216.92,217.5,2825.0,208.7637,208.8117,208.1783,208.7349,2825.0
2023-10-30 09:40:00,217.09,217.26,216.34,216.34,510.0,208.3415,208.5046,207.6217,207.6217,510.0
2023-10-30 09:45:00,216.83,217.03,216.46,216.62,2443.0,208.0919,208.2839,207.7369,207.8904,2443.0
2023-10-30 09:50:00,216.1,216.1,215.88,215.89,869.0,207.3914,207.3914,207.1802,207.1898,869.0
2023-10-30 09:55:00,215.87,215.99,215.58,215.58,5458.0,207.1706,207.2858,206.8923,206.8923,5458.0
2023-10-30 10:00:00,215.99,216.0,215.67,216.0,1225.0,207.2858,207.2954,206.9787,207.2954,1225.0
2023-10-30 10:05:00,215.85,216.1,215.8,215.97,10650.0,207.1514,207.3914,207.1034,207.2666,10650.0
2023-10-30 10:10:00,215.6,215.6,215.38,215.38,1500.0,206.9115,206.9115,206.7004,206.7004,1500.0
2023-10-30 10:15:00,215.33,215.5,215.17,215.34,1735.0,206.6524,206.8155,206.4988,206.662,1735.0
2023-10-30 10:20:00,215.07,215.47,215.04,215.43,10308.0,206.4029,206.7867,206.3741,206.7484,10308.0
2023-10-30 10:25:00,215.43,215.73,215.43,215.64,4175.0,206.7484,207.0363,206.7484,206.9499,4175.0
2023-10-30 10:30:00,215.72,215.8,215.53,215.8,919.0,207.0267,207.1034,206.8443,207.1034,919.0
2023-10-30 10:35:00,215.47,215.51,215.34,215.41,955.0,206.7867,206.8251,206.662,206.7292,955.0
2023-10-30 10:40:00,215.44,215.5,215.34,215.38,600.0,206.758,206.8155,206.662,206.7004,600.0
2023-10-30 10:45:00,215.57,215.77,215.5,215.6,943.0,206.8827,207.0747,206.8155,206.9115,943.0
2023-10-30 10:50:00,215.5,215.77,215.45,215.76,3752.0,206.8155,207.0747,206.7676,207.0651,3752.0
2023-10-30 10:55:00,215.71,215.89,215.58,215.88,1456.0,207.0171,207.1898,206.8923,207.1802,1456.0
2023-10-30 11:00:00,216.0,216.12,215.99,216.11,200.0,207.2954,207.4106,207.2858,207.401,200.0
2023-10-30 11:05:00,216.15,216.29,216.13,216.25,1500.0,207.4393,207.5737,207.4201,207.5353,1500.0
2023-10-30 11:10:00,216.31,216.31,216.25,216.29,600.0,207.5929,207.5929,207.5353,207.5737,600.0
2023-10-30 11:15:00,216.25,216.36,216.09,216.12,1227.0,207.5353,207.6409,207.3818,207.4106,1227.0
2023-10-30 11:20:00,216.06,216.17,215.85,215.94,868.0,207.353,207.4585,207.1514,207.2378,868.0
2023-10-30 11:25:00,216.12,216.13,216.06,216.13,846.0,207.4106,207.4201,207.353,207.4201,846.0
2023-10-30 11:30:00,216.21,216.57,216.2,216.57,1840.0,207.4969,207.8424,207.4873,207.8424,1840.0
2023-10-30 11:35:00,216.62,216.67,216.46,216.5,2093.0,207.8904,207.9384,207.7369,207.7752,2093.0
2023-10-30 11:40:00,216.33,216.53,216.2,216.53,1142.0,207.6121,207.804,207.4873,207.804,1142.0
2023-10-30 11:45:00,216.46,216.62,216.39,216.56,2149.0,207.7369,207.8904,207.6697,207.8328,2149.0
2023-10-30 11:50:00,216.55,216.71,216.55,216.57,727.0,207.8232,207.9768,207.8232,207.8424,727.0
2023-10-30 11:55:00,216.58,216.67,216.49,216.59,1731.0,207.852,207.9384,207.7656,207.8616,1731.0
2023-10-30 12:00:00,216.51,216.55,216.06,216.06,5908.0,207.7848,207.8232,207.353,207.353,5908.0
2023-10-30 12:05:00,216.02,216.13,215.92,215.92,3859.0,207.3146,207.4201,207.2186,207.2186,3859.0
2023-10-30 12:10:00,215.95,216.08,215.52,215.59,6813.0,207.2474,207.3722,206.8347,206.9019,6813.0
2023-10-30 12:15:00,215.53,215.74,215.52,215.74,2000.0,206.8443,207.0459,206.8347,207.0459,2000.0
2023-10-30 12:20:00,215.71,215.83,215.54,215.56,4482.0,207.0171,207.1322,206.8539,206.8731,4482.0
2023-10-30 12:25:00,215.5,215.63,215.28,215.32,1281.0,206.8155,206.9403,206.6044,206.6428,1281.0
2023-10-30 12:30:00,215.35,215.51,215.22,215.34,5124.0,206.6716,206.8251,206.5468,206.662,5124.0
2023-10-30 12:35:00,215.37,215.38,215.25,215.3,4971.0,206.6908,206.7004,206.5756,206.6236,4971.0
2023-10-30 12:40:00,215.34,215.48,215.24,215.44,2950.0,206.662,206.7963,206.566,206.758,2950.0
2023-10-30 12:45:00,215.29,215.33,215.17,215.29,1189.0,206.614,206.6524,206.4988,206.614,1189.0
2023-10-30 12:50:00,215.29,215.37,215.08,215.14,2127.0,206.614,206.6908,206.4125,206.47,2127.0
2023-10-30 12:55:00,215.09,215.18,214.94,215.18,1949.0,206.4221,206.5084,206.2781,206.5084,1949.0
2023-10-30 13:00:00,215.25,215.44,215.16,215.41,1600.0,206.5756,206.758,206.4892,206.7292,1600.0
2023-10-30 13:05:00,215.45,215.58,215.45,215.52,3298.0,206.7676,206.8923,206.7676,206.8347,3298.0
2023-10-30 13:10:00,215.55,215.71,215.55,215.64,644.0,206.8635,207.0171,206.8635,206.9499,644.0
2023-10-30 13:15:00,215.72,215.73,215.62,215.68,1209.0,207.0267,207.0363,206.9307,206.9883,1209.0
2023-10-30 13:20:00,215.53,216.0,215.49,216.0,2000.0,206.8443,207.2954,206.8059,207.2954,2000.0
2023-10-30 13:25:00,215.94,216.42,215.91,216.19,3176.0,207.2378,207.6985,207.209,207.4777,3176.0
2023-10-30 13:30:00,216.31,216.54,216.26,216.34,1600.0,207.5929,207.8136,207.5449,207.6217,1600.0
2023-10-30 13:35:00,216.34,216.48,216.18,216.37,2226.0,207.6217,207.756,207.4681,207.6505,2226.0
2023-10-30 13:40:00,216.37,216.4,216.32,216.34,1667.0,207.6505,207.6793,207.6025,207.6217,1667.0
2023-10-30 13:45:00,216.38,216.51,216.31,216.51,1145.0,207.6601,207.7848,207.5929,207.7848,1145.0
2023-10-30 13:50:00,216.56,216.72,216.48,216.72,1386.0,207.8328,207.9864,207.756,207.9864,1386.0
2023-10-30 13:55:00,216.67,216.88,216.61,216.83,1886.0,207.9384,208.1399,207.8808,208.0919,1886.0
2023-10-30 14:00:00,216.83,216.84,216.67,216.77,1050.0,208.0919,208.1015,207.9384,208.0344,1050.0
2023-10-30 14:05:00,216.69,216.78,216.6,216.71,1100.0,207.9576,208.044,207.8712,207.9768,1100.0
2023-10-30 14:10:00,216.64,216.92,216.63,216.8,3860.0,207.9096,208.1783,207.9,208.0631,3860.0
2023-10-30 14:15:00,216.8,216.92,216.28,216.39,10627.0,208.0631,208.1783,207.5641,207.6697,10627.0
2023-10-30 14:20:00,216.34,216.86,216.33,216.85,3560.0,207.6217,208.1207,207.6121,208.1111,3560.0
2023-10-30 14:25:00,216.86,217.11,216.75,217.11,2668.0,208.1207,208.3607,208.0152,208.3607,2668.0
2023-10-30 14:30:00,217.1,217.18,216.94,216.97,2783.0,208.3511,208.4278,208.1975,208.2263,2783.0
2023-10-30 14:35:00,217.03,217.36,217.02,217.36,2095.0,208.2839,208.6006,208.2743,208.6006,2095.0
2023-10-30 14:40:00,217.17,217.22,217.04,217.19,2700.0,208.4182,208.4662,208.2935,208.4374,2700.0
2023-10-30 14:45:00,217.16,217.67,217.16,217.58,3573.0,208.4086,208.8981,208.4086,208.8117,3573.0
2023-10-30 14:50:00,217.57,217.66,217.25,217.25,3087.0,208.8021,208.8885,208.495,208.495,3087.0
2023-10-30 14:55:00,217.29,217.48,217.27,217.4,1811.0,208.5334,208.7157,208.5142,208.639,1811.0
2023-10-30 15:00:00,217.35,217.6,217.19,217.49,3165.0,208.591,208.8309,208.4374,208.7253,3165.0
2023-10-30 15:05:00,217.44,217.72,217.41,217.56,2785.0,208.6774,208.9461,208.6486,208.7925,2785.0
2023-10-30 15:10:00,217.55,218.05,217.55,217.95,3871.0,208.7829,209.2628,208.7829,209.1668,3871.0
2023-10-30 15:15:00,217.99,218.02,217.76,217.99,2300.0,209.2052,209.234,208.9845,209.2052,2300.0
2023-10-30 15:20:00,217.92,218.01,217.75,217.94,3557.0,209.138,209.2244,208.9749,209.1572,3557.0
2023-10-30 15:25:00,217.84,217.88,217.63,217.79,2874.0,209.0612,209.0996,208.8597,209.0133,2874.0
2023-10-30 15:30:00,217.74,217.79,217.56,217.61,3482.0,208.9653,209.0133,208.7925,208.8405,3482.0
2023-10-30 15:35:00,217.66,217.86,217.51,217.73,4440.0,208.8885,209.0804,208.7445,208.9557,4440.0
2023-10-30 15:40:00,217.8,218.01,217.65,217.94,6630.0,209.0228,209.2244,208.8789,209.1572,6630.0
2023-10-30 15:45:00,217.92,217.92,217.67,217.75,5614.0,209.138,209.138,208.8981,208.9749,5614.0
2023-10-30 15:50:00,217.73,217.75,217.54,217.72,14742.0,208.9557,208.9749,208.7733,208.9461,14742.0
2023-10-30 15:55:00,217.78,217.83,217.5,217.68,42995.0,209.0037,209.0516,208.7349,208.9077,42995.0
2023-10-31 09:30:00,215.94,216.74,215.8,216.51,19386.0,207.2378,208.0056,207.1034,207.7848,19386.0
2023-10-31 09:35:00,216.79,217.06,215.86,215.86,3298.0,208.0536,208.3127,207.161,207.161,3298.0
2023-10-31 09:40:00,215.63,216.19,215.6,215.92,3887.0,206.9403,207.4777,206.9115,207.2186,3887.0
2023-10-31 09:45:00,215.74,215.74,214.52,215.13,8937.0,207.0459,207.0459,205.875,206.4604,8937.0
2023-10-31 09:50:00,215.1,215.75,215.09,215.58,3101.0,206.4317,207.0555,206.4221,206.8923,3101.0
2023-10-31 09:55:00,215.52,215.93,215.39,215.56,3929.0,206.8347,207.2282,206.71,206.8731,3929.0
2023-10-31 10:00:00,215.14,215.14,214.72,215.05,5664.0,206.47,206.47,206.067,206.3837,5664.0
2023-10-31 10:05:00,215.03,215.21,214.68,215.18,7331.0,206.3645,206.5372,206.0286,206.5084,7331.0
2023-10-31 10:10:00,215.24,216.15,215.23,215.83,5300.0,206.566,207.4393,206.5564,207.1322,5300.0
2023-10-31 10:15:00,215.77,216.29,215.54,215.65,5023.0,207.0747,207.5737,206.8539,206.9595,5023.0
2023-10-31 10:20:00,215.68,215.74,215.34,215.34,4470.0,206.9883,207.0459,206.662,206.662,4470.0
2023-10-31 10:25:00,215.27,215.54,215.18,215.54,12544.0,206.5948,206.8539,206.5084,206.8539,12544.0
2023-10-31 10:30:00,215.48,215.61,215.11,215.11,3668.0,206.7963,206.9211,206.4413,206.4413,3668.0
2023-10-31 10:35:00,215.14,215.15,214.31,214.63,10590.0,206.47,206.4796,205.6735,205.9806,10590.0
2023-10-31 10:40:00,214.57,214.94,214.57,214.94,3011.0,205.923,206.2781,205.923,206.2781,3011.0
2023-10-31 10:45:00,214.99,215.07,214.58,215.07,2202.0,206.3261,206.4029,205.9326,206.4029,2202.0
2023-10-31 10:50:00,214.98,215.29,214.98,215.24,1839.0,206.3165,206.614,206.3165,206.566,1839.0
2023-10-31 10:55:00,215.02,215.36,214.93,215.36,1920.0,206.3549,206.6812,206.2685,206.6812,1920.0
2023-10-31 11:00:00,215.56,215.6,215.28,215.44,3349.0,206.8731,206.9115,206.6044,206.758,3349.0
2023-10-31 11:05:00,215.39,215.73,215.39,215.72,4099.0,206.71,207.0363,206.71,207.0267,4099.0
2023-10-31 11:10:00,215.72,216.1,215.6,216.08,1800.0,207.0267,207.3914,206.9115,207.3722,1800.0
2023-10-31 11:15:00,216.16,216.27,215.67,215.77,2502.0,207.4489,207.5545,206.9787,207.0747,2502.0
2023-10-31 11:20:00,215.81,215.94,215.67,215.9,2628.0,207.113,207.2378,206.9787,207.1994,2628.0
2023-10-31 11:25:00,215.97,216.41,215.97,216.26,2100.0,207.2666,207.6889,207.2666,207.5449,2100.0
2023-10-31 11:30:00,216.21,216.55,216.2,216.45,1220.0,207.4969,207.8232,207.4873,207.7273,1220.0
2023-10-31 11:35:00,216.45,216.55,216.23,216.53,3145.0,207.7273,207.8232,207.5161,207.804,3145.0
2023-10-31 11:40:00,216.36,216.36,216.11,216.3,2794.0,207.6409,207.6409,207.401,207.5833,2794.0
2023-10-31 11:45:00,216.3,216.46,216.17,216.21,2615.0,207.5833,207.7369,207.4585,207.4969,2615.0
2023-10-31 11:50:00,216.38,216.39,216.13,216.2,2049.0,207.6601,207.6697,207.4201,207.4873,2049.0
2023-10-31 11:55:00,216.28,217.15,216.28,217.05,4082.0,207.5641,208.399,207.5641,208.3031,4082.0
2023-10-31 12:00:00,217.08,217.08,216.79,216.79,1160.0,208.3319,208.3319,208.0536,208.0536,1160.0
2023-10-31 12:05:00,216.59,216.85,216.54,216.75,3411.0,207.8616,208.1111,207.8136,208.0152,3411.0
2023-10-31 12:10:00,216.5,216.8,216.43,216.6,2741.0,207.7752,208.0631,207.7081,207.8712,2741.0
2023-10-31 12:15:00,216.55,216.56,216.25,216.31,3296.0,207.8232,207.8328,207.5353,207.5929,3296.0
2023-10-31 12:20:00,216.03,216.05,215.91,216.02,2700.0,207.3242,207.3434,207.209,207.3146,2700.0
2023-10-31 12:25:00,215.93,216.08,215.86,216.07,3325.0,207.2282,207.3722,207.161,207.3626,3325.0
2023-10-31 12:30:00,216.08,216.6,216.01,216.4,3596.0,207.3722,207.8712,207.305,207.6793,3596.0
2023-10-31 12:35:00,216.26,216.6,216.01,216.59,1992.0,207.5449,207.8712,207.305,207.8616,1992.0
2023-10-31 12:40:00,216.43,216.67,216.39,216.5,1966.0,207.7081,207.9384,207.6697,207.7752,1966.0
2023-10-31 12:45:00,216.4,216.42,215.98,216.42,4005.0,207.6793,207.6985,207.2762,207.6985,4005.0
2023-10-31 12:50:00,216.38,216.38,216.05,216.05,1043.0,207.6601,207.6601,207.3434,207.3434,1043.0
2023-10-31 12:55:00,216.16,216.31,216.01,216.25,1400.0,207.4489,207.5929,207.305,207.5353,1400.0
2023-10-31 13:00:00,216.26,216.31,216.1,216.1,1925.0,207.5449,207.5929,207.3914,207.3914,1925.0
2023-10-31 13:05:00,216.21,216.37,216.21,216.37,920.0,207.4969,207.6505,207.4969,207.6505,920.0
2023-10-31 13:10:00,216.23,216.25,216.03,216.25,3320.0,207.5161,207.5353,207.3242,207.5353,3320.0
2023-10-31 13:15:00,216.21,216.27,216.04,216.23,2970.0,207.4969,207.5545,207.3338,207.5161,2970.0
2023-10-31 13:20:00,216.31,216.38,216.15,216.18,1226.0,207.5929,207.6601,207.4393,207.4681,1226.0
2023-10-31 13:25:00,216.21,216.21,216.06,216.15,1484.0,207.4969,207.4969,207.353,207.4393,1484.0
2023-10-31 13:30:00,216.21,216.26,216.15,216.15,3404.0,207.4969,207.5449,207.4393,207.4393,3404.0
2023-10-31 13:35:00,216.17,216.21,216.08,216.2,1767.0,207.4585,207.4969,207.3722,207.4873,1767.0
2023-10-31 13:40:00,216.18,216.58,216.18,216.45,3990.0,207.4681,207.852,207.4681,207.7273,3990.0
2023-10-31 13:45:00,216.45,216.75,216.44,216.61,2446.0,207.7273,208.0152,207.7177,207.8808,2446.0
2023-10-31 13:50:00,216.49,216.88,216.49,216.84,1224.0,207.7656,208.1399,207.7656,208.1015,1224.0
2023-10-31 13:55:00,216.86,216.93,216.78,216.92,2475.0,208.1207,208.1879,208.044,208.1783,2475.0
2023-10-31 14:00:00,216.81,217.01,216.7,216.91,3898.0,208.0727,208.2647,207.9672,208.1687,3898.0
2023-10-31 14:05:00,216.92,217.08,216.9,217.05,4566.0,208.1783,208.3319,208.1591,208.3031,4566.0
2023-10-31 14:10:00,216.98,217.26,216.96,217.01,6680.0,208.2359,208.5046,208.2167,208.2647,6680.0
2023-10-31 14:15:00,217.02,217.02,216.37,216.38,4896.0,208.2743,208.2743,207.6505,207.6601,4896.0
2023-10-31 14:20:00,216.48,216.72,216.39,216.72,3944.0,207.756,207.9864,207.6697,207.9864,3944.0
2023-10-31 14:25:00,216.78,216.78,216.64,216.66,1382.0,208.044,208.044,207.9096,207.9288,1382.0
2023-10-31 14:30:00,216.6,216.6,216.12,216.16,9029.0,207.8712,207.8712,207.4106,207.4489,9029.0
2023-10-31 14:35:00,216.19,216.29,216.14,216.29,2872.0,207.4777,207.5737,207.4297,207.5737,2872.0
2023-10-31 14:40:00,216.3,216.58,216.22,216.58,6002.0,207.5833,207.852,207.5065,207.852,6002.0
2023-10-31 14:45:00,216.69,216.8,216.49,216.74,3581.0,207.9576,208.0631,207.7656,208.0056,3581.0
2023-10-31 14:50:00,216.76,216.8,216.58,216.7,2509.0,208.0248,208.0631,207.852,207.9672,2509.0
2023-10-31 14:55:00,216.8,216.8,216.57,216.57,3979.0,208.0631,208.0631,207.8424,207.8424,3979.0
2023-10-31 15:00:00,216.54,216.62,216.42,216.44,9314.0,207.8136,207.8904,207.6985,207.7177,9314.0
2023-10-31 15:05:00,216.44,216.92,216.37,216.72,6997.0,207.7177,208.1783,207.6505,207.9864,6997.0
2023-10-31 15:10:00,216.67,216.8,216.53,216.53,11280.0,207.9384,208.0631,207.804,207.804,11280.0
2023-10-31 15:15:00,216.48,217.36,216.45,217.36,3950.0,207.756,208.6006,207.7273,208.6006,3950.0
2023-10-31 15:20:00,217.36,217.4,216.81,216.84,4106.0,208.6006,208.639,208.0727,208.1015,4106.0
2023-10-31 15:25:00,216.88,216.89,216.42,216.45,5582.0,208.1399,208.1495,207.6985,207.7273,5582.0
2023-10-31 15:30:00,216.42,216.42,216.0,216.02,14741.0,207.6985,207.6985,207.2954,207.3146,14741.0
2023-10-31 15:35:00,216.04,216.04,215.47,215.5,17557.0,207.3338,207.3338,206.7867,206.8155,17557.0
2023-10-31 15:40:00,215.54,215.73,215.4,215.66,37722.0,206.8539,207.0363,206.7196,206.9691,37722.0
2023-10-31 15:45:00,215.72,215.72,215.4,215.53,33995.0,207.0267,207.0267,206.7196,206.8443,33995.0
2023-10-31 15:50:00,215.48,215.92,215.22,215.83,36886.0,206.7963,207.2186,206.5468,207.1322,36886.0
2023-10-31 15:55:00,215.82,216.34,215.75,216.31,79586.0,207.1226,207.6217,207.0555,207.5929,79586.0
2023-11-01 09:30:00,217.16,217.16,216.26,216.64,7941.0,208.4086,208.4086,207.5449,207.9096,7941.0
2023-11-01 09:35:00,216.16,216.36,215.2,215.56,4505.0,207.4489,207.6409,206.5276,206.8731,4505.0
2023-11-01 09:40:00,215.56,215.64,215.14,215.28,17623.0,206.8731,206.9499,206.47,206.6044,17623.0
2023-11-01 09:45:00,215.37,216.07,215.3,215.84,6714.0,206.6908,207.3626,206.6236,207.1418,6714.0
2023-11-01 09:50:00,215.87,216.68,215.87,216.66,5525.0,207.1706,207.948,207.1706,207.9288,5525.0
2023-11-01 09:55:00,216.64,217.16,216.44,217.06,3275.0,207.9096,208.4086,207.7177,208.3127,3275.0
2023-11-01 10:00:00,217.11,217.71,217.03,217.59,10803.0,208.3607,208.9365,208.2839,208.8213,10803.0
2023-11-01 10:05:00,217.67,218.17,217.38,217.92,8079.0,208.8981,209.3779,208.6198,209.138,8079.0
2023-11-01 10:10:00,217.92,217.94,217.17,217.69,17400.0,209.138,209.1572,208.4182,208.9173,17400.0
2023-11-01 10:15:00,217.64,217.64,217.18,217.35,15876.0,208.8693,208.8693,208.4278,208.591,15876.0
2023-11-01 10:20:00,217.5,218.08,217.47,217.88,9587.0,208.7349,209.2916,208.7061,209.0996,9587.0
2023-11-01 10:25:00,217.87,218.05,217.76,217.86,2599.0,209.09,209.2628,208.9845,209.0804,2599.0
2023-11-01 10:30:00,217.83,217.88,217.43,217.64,35003.0,209.0516,209.0996,208.6678,208.8693,35003.0
2023-11-01 10:35:00,217.37,217.57,217.24,217.31,6871.0,208.6102,208.8021,208.4854,208.5526,6871.0
2023-11-01 10:40:00,217.37,217.55,217.16,217.29,3301.0,208.6102,208.7829,208.4086,208.5334,3301.0
2023-11-01 10:45:00,217.36,217.36,216.69,216.74,5213.0,208.6006,208.6006,207.9576,208.0056,5213.0
2023-11-01 10:50:00,216.65,216.91,216.51,216.51,5709.0,207.9192,208.1687,207.7848,207.7848,5709.0
2023-11-01 10:55:00,216.5,216.52,216.06,216.23,5404.0,207.7752,207.7944,207.353,207.5161,5404.0
2023-11-01 11:00:00,216.09,216.15,215.94,216.01,3017.0,207.3818,207.4393,207.2378,207.305,3017.0
2023-11-01 11:05:00,216.07,216.47,215.99,216.36,5883.0,207.3626,207.7464,207.2858,207.6409,5883.0
2023-11-01 11:10:00,216.36,216.39,215.9,216.04,5365.0,207.6409,207.6697,207.1994,207.3338,5365.0
2023-11-01 11:15:00,216.14,216.17,215.75,216.04,6148.0,207.4297,207.4585,207.0555,207.3338,6148.0
2023-11-01 11:20:00,216.03,216.32,215.89,216.27,7365.0,207.3242,207.6025,207.1898,207.5545,7365.0
2023-11-01 11:25:00,216.3,216.43,216.09,216.17,4466.0,207.5833,207.7081,207.3818,207.4585,4466.0
2023-11-01 11:30:00,216.17,216.33,215.97,216.26,2086.0,207.4585,207.6121,207.2666,207.5449,2086.0
2023-11-01 11:35:00,216.21,216.29,216.16,216.16,2088.0,207.4969,207.5737,207.4489,207.4489,2088.0
2023-11-01 11:40:00,216.15,216.31,216.12,216.31,1616.0,207.4393,207.5929,207.4106,207.5929,1616.0
2023-11-01 11:45:00,216.18,216.57,216.17,216.45,1691.0,207.4681,207.8424,207.4585,207.7273,1691.0
2023-11-01 11:50:00,216.53,216.53,216.24,216.31,2943.0,207.804,207.804,207.5257,207.5929,2943.0
2023-11-01 11:55:00,216.39,216.48,216.15,216.41,4104.0,207.6697,207.756,207.4393,207.6889,4104.0
2023-11-01 12:00:00,216.32,216.36,216.07,216.07,3145.0,207.6025,207.6409,207.3626,207.3626,3145.0
2023-11-01 12:05:00,216.06,216.28,216.05,216.19,2408.0,207.353,207.5641,207.3434,207.4777,2408.0
2023-11-01 12:10:00,216.19,216.19,216.0,216.06,1980.0,207.4777,207.4777,207.2954,207.353,1980.0
2023-11-01 12:15:00,216.03,216.2,215.89,216.15,10759.0,207.3242,207.4873,207.1898,207.4393,10759.0
2023-11-01 12:20:00,216.27,216.48,216.21,216.39,2327.0,207.5545,207.756,207.4969,207.6697,2327.0
2023-11-01 12:25:00,216.34,216.39,216.17,216.35,735.0,207.6217,207.6697,207.4585,207.6313,735.0
2023-11-01 12:30:00,216.37,216.42,216.3,216.37,2423.0,207.6505,207.6985,207.5833,207.6505,2423.0
2023-11-01 12:35:00,216.39,216.52,216.08,216.08,3818.0,207.6697,207.7944,207.3722,207.3722,3818.0
2023-11-01 12:40:00,216.18,216.18,215.77,215.81,4023.0,207.4681,207.4681,207.0747,207.113,4023.0
2023-11-01 12:45:00,215.84,215.97,215.71,215.85,4923.0,207.1418,207.2666,207.0171,207.1514,4923.0
2023-11-01 12:50:00,215.92,215.92,215.76,215.82,1038.0,207.2186,207.2186,207.0651,207.1226,1038.0
2023-11-01 12:55:00,215.75,215.85,215.69,215.7,5124.0,207.0555,207.1514,206.9979,207.0075,5124.0
2023-11-01 13:00:00,215.71,215.74,215.47,215.47,3440.0,207.0171,207.0459,206.7867,206.7867,3440.0
2023-11-01 13:05:00,215.39,215.6,215.35,215.6,3109.0,206.71,206.9115,206.6716,206.9115,3109.0
2023-11-01 13:10:00,215.5,216.12,215.49,216.12,1843.0,206.8155,207.4106,206.8059,207.4106,1843.0
2023-11-01 13:15:00,216.18,216.25,215.88,215.9,3689.0,207.4681,207.5353,207.1802,207.1994,3689.0
2023-11-01 13:20:00,215.85,215.85,215.54,215.54,4258.0,207.1514,207.1514,206.8539,206.8539,4258.0
2023-11-01 13:25:00,215.39,215.79,215.34,215.77,1605.0,206.71,207.0939,206.662,207.0747,1605.0
2023-11-01 13:30:00,215.77,215.86,215.65,215.81,3075.0,207.0747,207.161,206.9595,207.113,3075.0
2023-11-01 13:35:00,215.81,215.99,215.8,215.92,4855.0,207.113,207.2858,207.1034,207.2186,4855.0
2023-11-01 13:40:00,215.86,216.39,215.82,216.39,3300.0,207.161,207.6697,207.1226,207.6697,3300.0
2023-11-01 13:45:00,216.3,216.37,216.06,216.2,4635.0,207.5833,207.6505,207.353,207.4873,4635.0
2023-11-01 13:50:00,216.3,216.63,216.3,216.34,2900.0,207.5833,207.9,207.5833,207.6217,2900.0
2023-11-01 13:55:00,216.35,216.89,216.33,216.78,12889.0,207.6313,208.1495,207.6121,208.044,12889.0
2023-11-01 14:00:00,216.96,217.04,216.3,216.65,9947.0,208.2167,208.2935,207.5833,207.9192,9947.0
2023-11-01 14:05:00,216.68,216.97,216.68,216.7,3339.0,207.948,208.2263,207.948,207.9672,3339.0
2023-11-01 14:10:00,216.75,216.84,216.35,216.68,4658.0,208.0152,208.1015,207.6313,207.948,4658.0
2023-11-01 14:15:00,216.74,216.9,216.57,216.64,5771.0,208.0056,208.1591,207.8424,207.9096,5771.0
2023-11-01 14:20:00,216.64,217.24,216.62,217.11,5322.0,207.9096,208.4854,207.8904,208.3607,5322.0
2023-11-01 14:25:00,217.1,217.17,216.87,217.12,5298.0,208.3511,208.4182,208.1303,208.3703,5298.0
2023-11-01 14:30:00,217.08,217.32,216.85,217.25,36535.0,208.3319,208.5622,208.1111,208.495,36535.0
2023-11-01 14:35:00,217.13,217.51,216.82,216.86,18306.0,208.3799,208.7445,208.0823,208.1207,18306.0
2023-11-01 14:40:00,216.73,216.83,216.19,216.54,4472.0,207.996,208.0919,207.4777,207.8136,4472.0
2023-11-01 14:45:00,216.65,216.85,216.24,216.55,7425.0,207.9192,208.1111,207.5257,207.8232,7425.0
2023-11-01 14:50:00,216.68,217.15,216.54,216.89,6661.0,207.948,208.399,207.8136,208.1495,6661.0
2023-11-01 14:55:00,216.97,217.74,216.97,217.65,3362.0,208.2263,208.9653,208.2263,208.8789,3362.0
2023-11-01 15:00:00,217.63,218.42,217.63,217.88,7384.0,208.8597,209.6179,208.8597,209.0996,7384.0
2023-11-01 15:05:00,217.89,218.43,217.76,218.21,6659.0,209.1092,209.6275,208.9845,209.4163,6659.0
2023-11-01 15:10:00,218.25,218.25,217.51,217.51,12887.0,209.4547,209.4547,208.7445,208.7445,12887.0
2023-11-01 15:15:00,217.48,218.0,217.48,217.83,11238.0,208.7157,209.2148,208.7157,209.0516,11238.0
2023-11-01 15:20:00,217.89,218.52,217.84,218.52,13701.0,209.1092,209.7138,209.0612,209.7138,13701.0
2023-11-01 15:25:00,218.52,218.71,218.22,218.42,15315.0,209.7138,209.8962,209.4259,209.6179,15315.0
2023-11-01 15:30:00,218.42,218.72,218.36,218.55,12795.0,209.6179,209.9058,209.5603,209.7426,12795.0
2023-11-01 15:35:00,218.48,218.65,218.42,218.57,8499.0,209.6754,209.8386,209.6179,209.7618,8499.0
2023-11-01 15:40:00,218.63,218.63,218.19,218.24,15102.0,209.8194,209.8194,209.3971,209.4451,15102.0
2023-11-01 15:45:00,218.22,218.4,218.01,218.31,28925.0,209.4259,209.5987,209.2244,209.5123,28925.0
2023-11-01 15:50:00,218.3,218.4,218.11,218.3,27127.0,209.5027,209.5987,209.3204,209.5027,27127.0
2023-11-01 15:55:00,218.26,218.35,217.83,218.12,87385.0,209.4643,209.5507,209.0516,209.33,87385.0
2023-11-02 09:30:00,223.75,225.07,222.33,222.33,20286.0,214.7331,215.9999,213.3703,213.3703,20286.0
2023-11-02 09:35:00,223.17,223.44,221.97,222.93,13459.0,214.1764,214.4356,213.0248,213.9461,13459.0
2023-11-02 09:40:00,223.11,223.11,220.17,220.33,9456.0,214.1189,214.1189,211.2973,211.4509,9456.0
2023-11-02 09:45:00,220.2,220.93,218.34,219.95,22524.0,211.3261,212.0267,209.5411,211.0862,22524.0
2023-11-02 09:50:00,219.71,220.34,219.6,220.01,4703.0,210.8559,211.4605,210.7503,211.1438,4703.0
2023-11-02 09:55:00,219.94,220.66,219.7,219.81,6660.0,211.0766,211.7676,210.8463,210.9518,6660.0
2023-11-02 10:00:00,219.79,219.79,216.69,216.94,10375.0,210.9327,210.9327,207.9576,208.1975,10375.0
2023-11-02 10:05:00,217.05,217.73,216.68,216.8,10446.0,208.3031,208.9557,207.948,208.0631,10446.0
2023-11-02 10:10:00,216.92,217.43,216.87,217.14,7359.0,208.1783,208.6678,208.1303,208.3894,7359.0
2023-11-02 10:15:00,217.13,217.44,217.02,217.24,12107.0,208.3799,208.6774,208.2743,208.4854,12107.0
2023-11-02 10:20:00,217.24,217.53,216.77,217.03,11393.0,208.4854,208.7637,208.0344,208.2839,11393.0
2023-11-02 10:25:00,217.04,217.27,216.55,216.65,9922.0,208.2935,208.5142,207.8232,207.9192,9922.0
2023-11-02 10:30:00,216.56,216.68,214.51,214.97,15585.0,207.8328,207.948,205.8654,206.3069,15585.0
2023-11-02 10:35:00,215.23,215.53,214.0,214.0,11137.0,206.5564,206.8443,205.376,205.376,11137.0
2023-11-02 10:40:00,213.93,214.43,213.31,213.45,19316.0,205.3088,205.7887,204.7138,204.8482,19316.0
2023-11-02 10:45:00,213.74,214.56,213.4,214.02,21158.0,205.1265,205.9134,204.8002,205.3952,21158.0
2023-11-02 10:50:00,213.78,213.82,212.8,213.3,15628.0,205.1649,205.2032,204.2243,204.7042,15628.0
2023-11-02 10:55:00,213.26,214.64,213.25,214.38,11477.0,204.6658,205.9902,204.6562,205.7407,11477.0
2023-11-02 11:00:00,214.37,216.1,214.37,215.91,14320.0,205.7311,207.3914,205.7311,207.209,14320.0
2023-11-02 11:05:00,215.89,215.98,215.14,215.73,5517.0,207.1898,207.2762,206.47,207.0363,5517.0
2023-11-02 11:10:00,215.73,216.12,215.39,215.39,4528.0,207.0363,207.4106,206.71,206.71,4528.0
2023-11-02 11:15:00,215.42,216.22,215.14,216.06,3805.0,206.7388,207.5065,206.47,207.353,3805.0
2023-11-02 11:20:00,216.18,216.18,215.49,215.98,7067.0,207.4681,207.4681,206.8059,207.2762,7067.0
2023-11-02 11:25:00,216.02,216.39,215.75,216.01,32276.0,207.3146,207.6697,207.0555,207.305,32276.0
2023-11-02 11:30:00,216.02,216.4,215.75,216.24,16660.0,207.3146,207.6793,207.0555,207.5257,16660.0
2023-11-02 11:35:00,216.23,216.5,215.81,216.02,6541.0,207.5161,207.7752,207.113,207.3146,6541.0
2023-11-02 11:40:00,216.12,216.38,215.84,216.21,10472.0,207.4106,207.6601,207.1418,207.4969,10472.0
2023-11-02 11:45:00,216.32,216.72,216.2,216.2,5776.0,207.6025,207.9864,207.4873,207.4873,5776.0
2023-11-02 11:50:00,216.04,216.17,215.83,216.04,7498.0,207.3338,207.4585,207.1322,207.3338,7498.0
2023-11-02 11:55:00,215.95,216.11,215.65,215.71,15952.0,207.2474,207.401,206.9595,207.0171,15952.0
2023-11-02 12:00:00,215.66,215.66,215.18,215.47,8613.0,206.9691,206.9691,206.5084,206.7867,8613.0
2023-11-02 12:05:00,215.44,215.44,215.12,215.27,7372.0,206.758,206.758,206.4509,206.5948,7372.0
2023-11-02 12:10:00,215.2,215.2,214.51,214.63,9156.0,206.5276,206.5276,205.8654,205.9806,9156.0
2023-11-02 12:15:00,214.63,215.35,214.39,215.1,13944.0,205.9806,206.6716,205.7503,206.4317,13944.0
2023-11-02 12:20:00,215.19,215.61,215.0,215.49,43618.0,206.518,206.9211,206.3357,206.8059,43618.0
2023-11-02 12:25:00,215.5,215.94,214.8,214.94,29341.0,206.8155,207.2378,206.1437,206.2781,29341.0
2023-11-02 12:30:00,214.97,215.05,214.0,214.13,9492.0,206.3069,206.3837,205.376,205.5007,9492.0
2023-11-02 12:35:00,214.26,215.03,214.09,215.03,5122.0,205.6255,206.3645,205.4624,206.3645,5122.0
2023-11-02 12:40:00,215.03,215.61,214.89,214.9,8316.0,206.3645,206.9211,206.2301,206.2397,8316.0
2023-11-02 12:45:00,215.07,215.55,215.07,215.48,3130.0,206.4029,206.8635,206.4029,206.7963,3130.0
2023-11-02 12:50:00,215.63,215.77,215.42,215.51,1598.0,206.9403,207.0747,206.7388,206.8251,1598.0
2023-11-02 12:55:00,215.61,215.65,215.19,215.28,3154.0,206.9211,206.9595,206.518,206.6044,3154.0
2023-11-02 13:00:00,215.38,215.8,215.38,215.45,2302.0,206.7004,207.1034,206.7004,206.7676,2302.0
2023-11-02 13:05:00,215.61,215.84,215.6,215.84,200.0,206.9211,207.1418,206.9115,207.1418,200.0
2023-11-02 13:10:00,215.89,216.49,215.88,216.49,3963.0,207.1898,207.7656,207.1802,207.7656,3963.0
2023-11-02 13:15:00,216.51,216.9,216.48,216.71,3041.0,207.7848,208.1591,207.756,207.9768,3041.0
2023-11-02 13:20:00,216.61,216.98,216.53,216.98,4037.0,207.8808,208.2359,207.804,208.2359,4037.0
2023-11-02 13:25:00,216.88,217.17,216.88,217.1,3785.0,208.1399,208.4182,208.1399,208.3511,3785.0
2023-11-02 13:30:00,217.14,217.44,216.93,217.08,8472.0,208.3894,208.6774,208.1879,208.3319,8472.0
2023-11-02 13:35:00,216.97,216.97,216.69,216.71,11395.0,208.2263,208.2263,207.9576,207.9768,11395.0
2023-11-02 13:40:00,216.66,217.56,216.64,217.56,8677.0,207.9288,208.7925,207.9096,208.7925,8677.0
2023-11-02 13:45:00,217.59,218.3,217.33,218.08,6648.0,208.8213,209.5027,208.5718,209.2916,6648.0
2023-11-02 13:50:00,217.83,217.9,217.35,217.45,7279.0,209.0516,209.1188,208.591,208.687,7279.0
2023-11-02 13:55:00,217.49,217.88,217.47,217.67,6054.0,208.7253,209.0996,208.7061,208.8981,6054.0
2023-11-02 14:00:00,217.61,217.63,217.28,217.47,4288.0,208.8405,208.8597,208.5238,208.7061,4288.0
2023-11-02 14:05:00,217.42,217.59,217.29,217.29,7546.0,208.6582,208.8213,208.5334,208.5334,7546.0
2023-11-02 14:10:00,217.19,217.28,216.82,216.98,7423.0,208.4374,208.5238,208.0823,208.2359,7423.0
2023-11-02 14:15:00,216.98,217.02,216.55,216.65,8583.0,208.2359,208.2743,207.8232,207.9192,8583.0
2023-11-02 14:20:00,216.65,216.65,216.31,216.37,5996.0,207.9192,207.9192,207.5929,207.6505,5996.0
2023-11-02 14:25:00,216.34,216.87,216.21,216.4,17070.0,207.6217,208.1303,207.4969,207.6793,17070.0
2023-11-02 14:30:00,216.54,216.6,216.34,216.43,13513.0,207.8136,207.8712,207.6217,207.7081,13513.0
2023-11-02 14:35:00,216.41,217.13,216.41,216.72,15046.0,207.6889,208.3799,207.6889,207.9864,15046.0
2023-11-02 14:40:00,216.74,217.66,216.71,217.6,9070.0,208.0056,208.8885,207.9768,208.8309,9070.0
2023-11-02 14:45:00,217.77,217.79,217.43,217.79,4879.0,208.9941,209.0133,208.6678,209.0133,4879.0
2023-11-02 14:50:00,217.78,217.9,217.6,217.63,3717.0,209.0037,209.1188,208.8309,208.8597,3717.0
2023-11-02 14:55:00,217.62,217.67,217.14,217.47,10083.0,208.8501,208.8981,208.3894,208.7061,10083.0
2023-11-02 15:00:00,217.45,217.45,216.9,217.15,16318.0,208.687,208.687,208.1591,208.399,16318.0
2023-11-02 15:05:00,217.04,217.77,217.04,217.77,5964.0,208.2935,208.9941,208.2935,208.9941,5964.0
2023-11-02 15:10:00,217.88,218.17,217.79,218.12,7420.0,209.0996,209.3779,209.0133,209.33,7420.0
2023-11-02 15:15:00,218.14,218.16,217.84,217.95,5697.0,209.3491,209.3683,209.0612,209.1668,5697.0
2023-11-02 15:20:00,217.95,217.95,217.26,217.31,4938.0,209.1668,209.1668,208.5046,208.5526,4938.0
2023-11-02 15:25:00,217.3,217.34,217.07,217.1,12322.0,208.543,208.5814,208.3223,208.3511,12322.0
2023-11-02 15:30:00,217.08,217.26,217.02,217.07,11603.0,208.3319,208.5046,208.2743,208.3223,11603.0
2023-11-02 15:35:00,217.15,217.37,217.08,217.37,10293.0,208.399,208.6102,208.3319,208.6102,10293.0
2023-11-02 15:40:00,217.39,217.81,217.39,217.72,12717.0,208.6294,209.0324,208.6294,208.9461,12717.0
2023-11-02 15:45:00,217.72,217.83,217.53,217.59,17305.0,208.9461,209.0516,208.7637,208.8213,17305.0
2023-11-02 15:50:00,217.43,218.08,217.42,217.98,24274.0,208.6678,209.2916,208.6582,209.1956,24274.0
2023-11-02 15:55:00,217.99,218.05,217.44,217.93,88174.0,209.2052,209.2628,208.6774,209.1476,88174.0
2023-11-03 09:30:00,220.24,221.83,220.11,221.44,30908.0,211.3645,212.8904,211.2398,212.5162,30908.0
2023-11-03 09:35:00,221.83,223.93,221.81,223.56,10925.0,212.8904,214.9058,212.8713,214.5507,10925.0
2023-11-03 09:40:00,223.86,224.83,222.18,222.39,7881.0,214.8386,215.7695,213.2263,213.4279,7881.0
2023-11-03 09:45:00,222.39,222.52,221.5,221.9,14562.0,213.4279,213.5526,212.5737,212.9576,14562.0
2023-11-03 09:50:00,221.91,222.39,221.9,221.98,16112.0,212.9672,213.4279,212.9576,213.0344,16112.0
2023-11-03 09:55:00,221.89,222.59,221.88,222.41,19930.0,212.948,213.6198,212.9384,213.4471,19930.0
2023-11-03 10:00:00,222.55,223.94,222.5,223.89,15029.0,213.5814,214.9154,213.5334,214.8674,15029.0
2023-11-03 10:05:00,223.99,224.12,223.43,223.84,8640.0,214.9634,215.0882,214.426,214.8194,8640.0
2023-11-03 10:10:00,223.7,224.09,223.55,224.0,3466.0,214.6851,215.0594,214.5411,214.973,3466.0
2023-11-03 10:15:00,224.08,224.95,223.96,224.65,19340.0,215.0498,215.8847,214.9346,215.5968,19340.0
2023-11-03 10:20:00,224.64,225.35,224.61,225.34,3200.0,215.5872,216.2686,215.5584,216.259,3200.0
2023-11-03 10:25:00,225.33,225.43,224.84,225.37,5428.0,216.2494,216.3454,215.7791,216.2878,5428.0
2023-11-03 10:30:00,225.36,225.36,224.91,225.0,4578.0,216.2782,216.2782,215.8463,215.9327,4578.0
2023-11-03 10:35:00,224.91,224.91,224.38,224.44,4994.0,215.8463,215.8463,215.3377,215.3953,4994.0
2023-11-03 10:40:00,224.48,224.77,224.37,224.74,5446.0,215.4337,215.712,215.3281,215.6832,5446.0
2023-11-03 10:45:00,224.79,224.79,224.12,224.12,10659.0,215.7312,215.7312,215.0882,215.0882,10659.0
2023-11-03 10:50:00,224.19,224.28,223.75,223.96,3300.0,215.1553,215.2417,214.7331,214.9346,3300.0
2023-11-03 10:55:00,223.96,224.22,223.82,223.95,12092.0,214.9346,215.1841,214.8002,214.925,12092.0
2023-11-03 11:00:00,224.1,224.11,223.57,223.82,3935.0,215.069,215.0786,214.5603,214.8002,3935.0
2023-11-03 11:05:00,223.88,223.94,223.59,223.6,3986.0,214.8578,214.9154,214.5795,214.5891,3986.0
2023-11-03 11:10:00,223.45,224.04,223.44,223.89,3300.0,214.4452,215.0114,214.4356,214.8674,3300.0
2023-11-03 11:15:00,223.9,224.14,223.9,224.06,1790.0,214.877,215.1074,214.877,215.0306,1790.0
2023-11-03 11:20:00,224.16,224.34,223.96,224.21,6977.0,215.1265,215.2993,214.9346,215.1745,6977.0
2023-11-03 11:25:00,224.16,225.09,224.16,224.85,10643.0,215.1265,216.0191,215.1265,215.7887,10643.0
2023-11-03 11:30:00,224.9,225.03,224.86,225.0,3953.0,215.8367,215.9615,215.7983,215.9327,3953.0
2023-11-03 11:35:00,224.98,225.03,224.72,224.92,2768.0,215.9135,215.9615,215.664,215.8559,2768.0
2023-11-03 11:40:00,224.77,224.78,224.54,224.7,2538.0,215.712,215.7216,215.4912,215.6448,2538.0
2023-11-03 11:45:00,224.65,224.74,224.51,224.71,2235.0,215.5968,215.6832,215.4624,215.6544,2235.0
2023-11-03 11:50:00,224.85,225.13,224.85,225.13,4655.0,215.7887,216.0575,215.7887,216.0575,4655.0
2023-11-03 11:55:00,225.16,225.31,224.82,224.96,3225.0,216.0862,216.2302,215.76,215.8943,3225.0
2023-11-03 12:00:00,225.13,225.36,224.87,224.87,2544.0,216.0575,216.2782,215.8079,215.8079,2544.0
2023-11-03 12:05:00,224.6,224.97,224.6,224.97,2170.0,215.5488,215.9039,215.5488,215.9039,2170.0
2023-11-03 12:10:00,225.06,225.25,224.96,225.25,1843.0,215.9903,216.1726,215.8943,216.1726,1843.0
2023-11-03 12:15:00,225.18,225.39,225.16,225.31,2673.0,216.1054,216.307,216.0862,216.2302,2673.0
2023-11-03 12:20:00,225.28,225.32,224.81,224.97,2207.0,216.2014,216.2398,215.7504,215.9039,2207.0
2023-11-03 12:25:00,224.97,224.99,224.83,224.83,3502.0,215.9039,215.9231,215.7695,215.7695,3502.0
2023-11-03 12:30:00,224.79,225.04,224.78,224.89,2279.0,215.7312,215.9711,215.7216,215.8271,2279.0
2023-11-03 12:35:00,224.79,224.92,224.57,224.85,3190.0,215.7312,215.8559,215.52,215.7887,3190.0
2023-11-03 12:40:00,224.84,224.97,224.68,224.94,1807.0,215.7791,215.9039,215.6256,215.8751,1807.0
2023-11-03 12:45:00,224.84,224.89,224.74,224.89,3200.0,215.7791,215.8271,215.6832,215.8271,3200.0
2023-11-03 12:50:00,224.76,224.96,224.73,224.78,3211.0,215.7024,215.8943,215.6736,215.7216,3211.0
2023-11-03 12:55:00,224.8,224.94,224.76,224.94,1100.0,215.7408,215.8751,215.7024,215.8751,1100.0
2023-11-03 13:00:00,224.9,225.28,224.89,225.28,2609.0,215.8367,216.2014,215.8271,216.2014,2609.0
2023-11-03 13:05:00,225.33,225.33,224.96,224.96,1544.0,216.2494,216.2494,215.8943,215.8943,1544.0
2023-11-03 13:10:00,224.93,225.12,224.88,225.02,2646.0,215.8655,216.0479,215.8175,215.9519,2646.0
2023-11-03 13:15:00,225.07,225.12,224.99,224.99,2492.0,215.9999,216.0479,215.9231,215.9231,2492.0
2023-11-03 13:20:00,225.15,225.34,225.1,225.34,3605.0,216.0767,216.259,216.0287,216.259,3605.0
2023-11-03 13:25:00,225.29,225.73,225.12,225.66,12246.0,216.211,216.6333,216.0479,216.5661,12246.0
2023-11-03 13:30:00,225.77,226.43,225.77,226.03,17722.0,216.6717,217.3051,216.6717,216.9212,17722.0
2023-11-03 13:35:00,226.19,226.19,226.03,226.16,1827.0,217.0747,217.0747,216.9212,217.0459,1827.0
2023-11-03 13:40:00,226.15,226.27,226.06,226.09,1505.0,217.0364,217.1515,216.95,216.9788,1505.0
2023-11-03 13:45:00,226.09,226.28,226.09,226.28,1324.0,216.9788,217.1611,216.9788,217.1611,1324.0
2023-11-03 13:50:00,226.29,226.37,226.23,226.36,1607.0,217.1707,217.2475,217.1131,217.2379,1607.0
2023-11-03 13:55:00,226.36,226.53,226.35,226.47,2035.0,217.2379,217.401,217.2283,217.3435,2035.0
2023-11-03 14:00:00,226.36,226.41,226.2,226.38,3005.0,217.2379,217.2859,217.0843,217.2571,3005.0
2023-11-03 14:05:00,226.34,226.38,226.17,226.38,2648.0,217.2187,217.2571,217.0555,217.2571,2648.0
2023-11-03 14:10:00,226.33,226.48,226.28,226.43,1300.0,217.2091,217.3531,217.1611,217.3051,1300.0
2023-11-03 14:15:00,226.44,226.74,226.44,226.67,3298.0,217.3147,217.6026,217.3147,217.5354,3298.0
2023-11-03 14:20:00,226.67,227.1,226.67,226.8,4306.0,217.5354,217.9481,217.5354,217.6602,4306.0
2023-11-03 14:25:00,226.74,227.06,226.74,227.06,2481.0,217.6026,217.9097,217.6026,217.9097,2481.0
2023-11-03 14:30:00,227.05,227.15,226.91,227.13,6070.0,217.9001,217.9961,217.7657,217.9769,6070.0
2023-11-03 14:35:00,227.12,227.24,227.07,227.14,3903.0,217.9673,218.0824,217.9193,217.9865,3903.0
2023-11-03 14:40:00,227.14,227.53,227.13,227.51,5837.0,217.9865,218.3607,217.9769,218.3415,5837.0
2023-11-03 14:45:00,227.47,227.47,227.15,227.17,5711.0,218.3032,218.3032,217.9961,218.0152,5711.0
2023-11-03 14:50:00,227.19,227.26,227.11,227.25,1726.0,218.0344,218.1016,217.9577,218.092,1726.0
2023-11-03 14:55:00,227.2,227.25,227.09,227.15,3468.0,218.044,218.092,217.9385,217.9961,3468.0
2023-11-03 15:00:00,227.07,227.09,226.88,227.08,3575.0,217.9193,217.9385,217.7369,217.9289,3575.0
2023-11-03 15:05:00,227.04,227.4,227.03,227.29,6353.0,217.8905,218.236,217.8809,218.1304,6353.0
2023-11-03 15:10:00,227.35,227.45,227.1,227.12,4962.0,218.188,218.284,217.9481,217.9673,4962.0
2023-11-03 15:15:00,227.0,227.27,226.96,227.16,3207.0,217.8521,218.1112,217.8137,218.0057,3207.0
2023-11-03 15:20:00,227.24,227.37,227.01,227.01,9216.0,218.0824,218.2072,217.8617,217.8617,9216.0
2023-11-03 15:25:00,227.03,227.03,226.56,226.69,7125.0,217.8809,217.8809,217.4298,217.5546,7125.0
2023-11-03 15:30:00,226.64,226.84,226.57,226.81,5509.0,217.5066,217.6985,217.4394,217.6698,5509.0
2023-11-03 15:35:00,226.79,227.13,226.54,226.87,9042.0,217.6506,217.9769,217.4106,217.7273,9042.0
2023-11-03 15:40:00,226.95,227.05,226.82,226.9,7495.0,217.8041,217.9001,217.6794,217.7561,7495.0
2023-11-03 15:45:00,226.85,226.92,226.55,226.61,12211.0,217.7081,217.7753,217.4202,217.4778,12211.0
2023-11-03 15:50:00,226.54,226.85,226.43,226.55,27908.0,217.4106,217.7081,217.3051,217.4202,27908.0
2023-11-03 15:55:00,226.51,226.51,225.81,225.89,96067.0,217.3818,217.3818,216.7101,216.7868,96067.0
2023-11-06 09:30:00,226.47,227.31,225.74,225.74,7735.0,217.3435,218.1496,216.6429,216.6429,7735.0
2023-11-06 09:35:00,225.7,225.7,224.52,224.94,2666.0,216.6045,216.6045,215.472,215.8751,2666.0
2023-11-06 09:40:00,224.01,224.02,222.71,223.0,23864.0,214.9826,214.9922,213.735,214.0133,23864.0
2023-11-06 09:45:00,223.0,223.24,220.6,222.25,17449.0,214.0133,214.2436,211.71,213.2935,17449.0
2023-11-06 09:50:00,222.34,223.19,221.94,222.67,2002.0,213.3799,214.1956,212.996,213.6966,2002.0
2023-11-06 09:55:00,222.68,222.68,221.76,222.11,3587.0,213.7062,213.7062,212.8233,213.1592,3587.0
2023-11-06 10:00:00,222.09,222.17,221.74,221.98,4417.0,213.14,213.2167,212.8041,213.0344,4417.0
2023-11-06 10:05:00,222.05,222.45,221.98,222.41,3508.0,213.1016,213.4855,213.0344,213.4471,3508.0
2023-11-06 10:10:00,222.41,222.41,221.97,222.06,2315.0,213.4471,213.4471,213.0248,213.1112,2315.0
2023-11-06 10:15:00,221.96,222.03,221.61,221.99,5334.0,213.0152,213.0824,212.6793,213.044,5334.0
2023-11-06 10:20:00,222.06,222.84,221.93,222.45,3460.0,213.1112,213.8597,212.9864,213.4855,3460.0
2023-11-06 10:25:00,222.55,222.89,222.55,222.79,3436.0,213.5814,213.9077,213.5814,213.8118,3436.0
2023-11-06 10:30:00,222.83,222.88,222.16,222.33,13236.0,213.8501,213.8981,213.2071,213.3703,13236.0
2023-11-06 10:35:00,222.11,222.28,222.05,222.06,2280.0,213.1592,213.3223,213.1016,213.1112,2280.0
2023-11-06 10:40:00,222.27,222.65,222.21,222.65,3619.0,213.3127,213.6774,213.2551,213.6774,3619.0
2023-11-06 10:45:00,222.65,222.72,222.45,222.45,4034.0,213.6774,213.7446,213.4855,213.4855,4034.0
2023-11-06 10:50:00,222.49,222.69,222.35,222.47,8755.0,213.5238,213.7158,213.3895,213.5047,8755.0
2023-11-06 10:55:00,222.55,222.73,222.4,222.46,5971.0,213.5814,213.7542,213.4375,213.4951,5971.0
2023-11-06 11:00:00,222.56,222.57,222.03,222.03,2831.0,213.591,213.6006,213.0824,213.0824,2831.0
2023-11-06 11:05:00,222.11,222.33,222.1,222.22,2273.0,213.1592,213.3703,213.1496,213.2647,2273.0
2023-11-06 11:10:00,222.25,222.4,222.0,222.0,2875.0,213.2935,213.4375,213.0536,213.0536,2875.0
2023-11-06 11:15:00,222.04,222.08,222.01,222.05,2800.0,213.092,213.1304,213.0632,213.1016,2800.0
2023-11-06 11:20:00,221.99,221.99,221.61,221.62,3050.0,213.044,213.044,212.6793,212.6889,3050.0
2023-11-06 11:25:00,221.54,221.74,221.29,221.43,5206.0,212.6121,212.8041,212.3722,212.5066,5206.0
2023-11-06 11:30:00,221.41,221.66,221.33,221.66,2417.0,212.4874,212.7273,212.4106,212.7273,2417.0
2023-11-06 11:35:00,221.66,221.68,221.21,221.22,2306.0,212.7273,212.7465,212.2954,212.305,2306.0
2023-11-06 11:40:00,221.28,221.69,221.28,221.55,18456.0,212.3626,212.7561,212.3626,212.6217,18456.0
2023-11-06 11:45:00,221.65,221.78,221.53,221.67,1968.0,212.7177,212.8425,212.6025,212.7369,1968.0
2023-11-06 11:50:00,221.66,221.75,221.46,221.53,2772.0,212.7273,212.8137,212.5354,212.6025,2772.0
2023-11-06 11:55:00,221.56,221.68,221.48,221.61,2005.0,212.6313,212.7465,212.5545,212.6793,2005.0
2023-11-06 12:00:00,221.72,221.93,221.65,221.84,8823.0,212.7849,212.9864,212.7177,212.9,8823.0
2023-11-06 12:05:00,221.73,221.79,221.72,221.75,1114.0,212.7945,212.8521,212.7849,212.8137,1114.0
2023-11-06 12:10:00,221.8,221.99,221.72,221.89,2377.0,212.8617,213.044,212.7849,212.948,2377.0
2023-11-06 12:15:00,221.88,222.09,221.81,221.81,3133.0,212.9384,213.14,212.8713,212.8713,3133.0
2023-11-06 12:20:00,221.98,222.09,221.98,222.01,1451.0,213.0344,213.14,213.0344,213.0632,1451.0
2023-11-06 12:25:00,221.99,222.22,221.99,222.12,4309.0,213.044,213.2647,213.044,213.1688,4309.0
2023-11-06 12:30:00,222.11,222.22,221.98,221.98,1672.0,213.1592,213.2647,213.0344,213.0344,1672.0
2023-11-06 12:35:00,221.89,221.96,221.74,221.82,1554.0,212.948,213.0152,212.8041,212.8808,1554.0
2023-11-06 12:40:00,221.79,221.79,221.44,221.45,1432.0,212.8521,212.8521,212.5162,212.5258,1432.0
2023-11-06 12:45:00,221.5,221.73,221.47,221.72,2489.0,212.5737,212.7945,212.545,212.7849,2489.0
2023-11-06 12:50:00,221.55,221.72,221.3,221.35,5026.0,212.6217,212.7849,212.3818,212.4298,5026.0
2023-11-06 12:55:00,221.35,221.51,221.32,221.34,3377.0,212.4298,212.5833,212.401,212.4202,3377.0
2023-11-06 13:00:00,221.4,221.41,221.2,221.21,2170.0,212.4778,212.4874,212.2858,212.2954,2170.0
2023-11-06 13:05:00,221.21,221.25,220.9,220.91,2790.0,212.2954,212.3338,211.9979,212.0075,2790.0
2023-11-06 13:10:00,220.9,220.96,220.65,220.65,800.0,211.9979,212.0555,211.758,211.758,800.0
2023-11-06 13:15:00,220.57,220.57,220.37,220.54,3704.0,211.6812,211.6812,211.4893,211.6524,3704.0
2023-11-06 13:20:00,220.43,220.65,220.33,220.65,2936.0,211.5469,211.758,211.4509,211.758,2936.0
2023-11-06 13:25:00,220.63,220.8,220.63,220.8,2400.0,211.7388,211.902,211.7388,211.902,2400.0
2023-11-06 13:30:00,220.81,220.93,220.7,220.93,3025.0,211.9115,212.0267,211.806,212.0267,3025.0
2023-11-06 13:35:00,220.88,221.08,220.79,220.79,7113.0,211.9787,212.1707,211.8924,211.8924,7113.0
2023-11-06 13:40:00,220.77,220.86,220.68,220.69,4296.0,211.8732,211.9595,211.7868,211.7964,4296.0
2023-11-06 13:45:00,220.7,220.7,220.59,220.59,1114.0,211.806,211.806,211.7004,211.7004,1114.0
2023-11-06 13:50:00,220.43,220.47,220.12,220.12,4517.0,211.5469,211.5853,211.2494,211.2494,4517.0
2023-11-06 13:55:00,220.26,220.41,220.19,220.36,5509.0,211.3837,211.5277,211.3165,211.4797,5509.0
2023-11-06 14:00:00,220.4,220.59,220.39,220.5,5570.0,211.5181,211.7004,211.5085,211.614,5570.0
2023-11-06 14:05:00,220.5,220.5,220.28,220.31,3769.0,211.614,211.614,211.4029,211.4317,3769.0
2023-11-06 14:10:00,220.31,220.37,220.16,220.2,4470.0,211.4317,211.4893,211.2877,211.3261,4470.0
2023-11-06 14:15:00,220.26,220.32,220.22,220.25,3845.0,211.3837,211.4413,211.3453,211.3741,3845.0
2023-11-06 14:20:00,220.15,220.19,220.08,220.13,4099.0,211.2781,211.3165,211.211,211.259,4099.0
2023-11-06 14:25:00,220.14,220.17,219.94,220.02,10927.0,211.2685,211.2973,211.0766,211.1534,10927.0
2023-11-06 14:30:00,220.06,220.52,220.04,220.49,7084.0,211.1918,211.6332,211.1726,211.6044,7084.0
2023-11-06 14:35:00,220.57,220.68,220.38,220.64,3651.0,211.6812,211.7868,211.4989,211.7484,3651.0
2023-11-06 14:40:00,220.5,221.47,220.5,221.47,2754.0,211.614,212.545,211.614,212.545,2754.0
2023-11-06 14:45:00,221.47,221.47,221.14,221.22,1054.0,212.545,212.545,212.2283,212.305,1054.0
2023-11-06 14:50:00,221.05,221.06,220.61,220.61,3550.0,212.1419,212.1515,211.7196,211.7196,3550.0
2023-11-06 14:55:00,220.57,220.89,220.54,220.82,4254.0,211.6812,211.9883,211.6524,211.9211,4254.0
2023-11-06 15:00:00,220.81,220.82,220.46,220.64,3238.0,211.9115,211.9211,211.5757,211.7484,3238.0
2023-11-06 15:05:00,220.63,220.73,220.52,220.55,2663.0,211.7388,211.8348,211.6332,211.662,2663.0
2023-11-06 15:10:00,220.55,220.84,220.54,220.64,3707.0,211.662,211.9403,211.6524,211.7484,3707.0
2023-11-06 15:15:00,220.62,221.08,220.57,221.08,9180.0,211.7292,212.1707,211.6812,212.1707,9180.0
2023-11-06 15:20:00,221.0,221.0,220.78,220.78,5184.0,212.0939,212.0939,211.8828,211.8828,5184.0
2023-11-06 15:25:00,220.81,220.81,220.57,220.74,5600.0,211.9115,211.9115,211.6812,211.8444,5600.0
2023-11-06 15:30:00,220.7,220.71,220.36,220.65,6056.0,211.806,211.8156,211.4797,211.758,6056.0
2023-11-06 15:35:00,220.62,220.88,220.56,220.78,7367.0,211.7292,211.9787,211.6716,211.8828,7367.0
2023-11-06 15:40:00,220.72,220.8,220.58,220.75,9807.0,211.8252,211.902,211.6908,211.854,9807.0
2023-11-06 15:45:00,220.76,220.93,220.75,220.87,13997.0,211.8636,212.0267,211.854,211.9691,13997.0
2023-11-06 15:50:00,220.96,220.96,220.49,220.68,15490.0,212.0555,212.0555,211.6044,211.7868,15490.0
2023-11-06 15:55:00,220.69,220.73,219.99,219.99,88646.0,211.7964,211.8348,211.1246,211.1246,88646.0
2023-11-07 09:30:00,218.9,218.95,217.07,217.77,10575.0,210.0785,210.1265,208.3223,208.9941,10575.0
2023-11-07 09:35:00,218.27,218.76,218.19,218.57,1735.0,209.4739,209.9442,209.3971,209.7618,1735.0
2023-11-07 09:40:00,218.01,218.39,217.95,218.39,2424.0,209.2244,209.5891,209.1668,209.5891,2424.0
2023-11-07 09:45:00,218.31,218.41,218.11,218.19,7090.0,209.5123,209.6083,209.3204,209.3971,7090.0
2023-11-07 09:50:00,218.23,218.42,217.83,218.31,8193.0,209.4355,209.6179,209.0516,209.5123,8193.0
2023-11-07 09:55:00,218.4,218.5,218.16,218.27,9528.0,209.5987,209.6946,209.3683,209.4739,9528.0
2023-11-07 10:00:00,218.08,218.51,218.08,218.31,7901.0,209.2916,209.7042,209.2916,209.5123,7901.0
2023-11-07 10:05:00,218.49,218.54,218.24,218.51,5598.0,209.685,209.733,209.4451,209.7042,5598.0
2023-11-07 10:10:00,218.42,218.42,218.03,218.26,9584.0,209.6179,209.6179,209.2436,209.4643,9584.0
2023-11-07 10:15:00,218.28,218.55,218.27,218.55,1600.0,209.4835,209.7426,209.4739,209.7426,1600.0
2023-11-07 10:20:00,218.67,219.21,218.5,219.11,15132.0,209.8578,210.376,209.6946,210.2801,15132.0
2023-11-07 10:25:00,219.09,219.53,219.09,219.53,2969.0,210.2609,210.6831,210.2609,210.6831,2969.0
2023-11-07 10:30:00,219.43,219.89,219.42,219.67,6825.0,210.5872,211.0286,210.5776,210.8175,6825.0
2023-11-07 10:35:00,219.68,220.04,219.66,220.04,4950.0,210.8271,211.1726,210.8079,211.1726,4950.0
2023-11-07 10:40:00,220.06,220.15,219.74,220.0,3896.0,211.1918,211.2781,210.8847,211.1342,3896.0
2023-11-07 10:45:00,219.85,220.24,219.84,220.24,3460.0,210.9902,211.3645,210.9806,211.3645,3460.0
2023-11-07 10:50:00,220.14,220.17,219.79,219.79,2205.0,211.2685,211.2973,210.9327,210.9327,2205.0
2023-11-07 10:55:00,219.75,219.75,219.3,219.3,10935.0,210.8943,210.8943,210.4624,210.4624,10935.0
2023-11-07 11:00:00,219.28,219.28,219.03,219.18,6162.0,210.4432,210.4432,210.2033,210.3472,6162.0
2023-11-07 11:05:00,219.3,219.45,219.29,219.37,2013.0,210.4624,210.6064,210.4528,210.5296,2013.0
2023-11-07 11:10:00,219.31,219.59,219.27,219.51,2340.0,210.472,210.7407,210.4336,210.6639,2340.0
2023-11-07 11:15:00,219.6,220.02,219.58,219.76,5484.0,210.7503,211.1534,210.7311,210.9039,5484.0
2023-11-07 11:20:00,219.77,219.88,219.76,219.78,2239.0,210.9135,211.019,210.9039,210.9231,2239.0
2023-11-07 11:25:00,219.78,219.89,219.63,219.89,4298.0,210.9231,211.0286,210.7791,211.0286,4298.0
2023-11-07 11:30:00,219.89,220.22,219.89,220.12,7709.0,211.0286,211.3453,211.0286,211.2494,7709.0
2023-11-07 11:35:00,220.13,220.17,219.9,219.9,3304.0,211.259,211.2973,211.0382,211.0382,3304.0
2023-11-07 11:40:00,219.98,220.03,219.89,220.01,2800.0,211.115,211.163,211.0286,211.1438,2800.0
2023-11-07 11:45:00,220.01,220.22,219.69,219.81,7977.0,211.1438,211.3453,210.8367,210.9518,7977.0
2023-11-07 11:50:00,219.62,219.62,219.46,219.62,1136.0,210.7695,210.7695,210.616,210.7695,1136.0
2023-11-07 11:55:00,219.63,219.71,219.52,219.59,1750.0,210.7791,210.8559,210.6735,210.7407,1750.0
2023-11-07 12:00:00,219.52,219.67,219.5,219.52,1300.0,210.6735,210.8175,210.6543,210.6735,1300.0
2023-11-07 12:05:00,219.46,219.6,219.41,219.43,4800.0,210.616,210.7503,210.568,210.5872,4800.0
2023-11-07 12:10:00,219.56,219.65,219.54,219.63,4148.0,210.7119,210.7983,210.6927,210.7791,4148.0
2023-11-07 12:15:00,219.59,219.7,219.54,219.63,3000.0,210.7407,210.8463,210.6927,210.7791,3000.0
2023-11-07 12:20:00,219.57,219.64,219.52,219.64,3837.0,210.7215,210.7887,210.6735,210.7887,3837.0
2023-11-07 12:25:00,219.65,219.68,219.3,219.37,2102.0,210.7983,210.8271,210.4624,210.5296,2102.0
2023-11-07 12:30:00,219.3,219.4,219.09,219.35,6610.0,210.4624,210.5584,210.2609,210.5104,6610.0
2023-11-07 12:35:00,219.33,219.44,219.19,219.3,5214.0,210.4912,210.5968,210.3568,210.4624,5214.0
2023-11-07 12:40:00,219.34,219.36,219.22,219.32,1680.0,210.5008,210.52,210.3856,210.4816,1680.0
2023-11-07 12:45:00,219.35,219.42,219.24,219.25,6021.0,210.5104,210.5776,210.4048,210.4144,6021.0
2023-11-07 12:50:00,219.28,219.57,219.26,219.51,1500.0,210.4432,210.7215,210.424,210.6639,1500.0
2023-11-07 12:55:00,219.51,219.58,219.45,219.57,2320.0,210.6639,210.7311,210.6064,210.7215,2320.0
2023-11-07 13:00:00,219.56,219.73,219.52,219.73,2708.0,210.7119,210.8751,210.6735,210.8751,2708.0
2023-11-07 13:05:00,219.66,219.93,219.66,219.92,1900.0,210.8079,211.067,210.8079,211.0574,1900.0
2023-11-07 13:10:00,219.87,219.87,219.66,219.85,4929.0,211.0094,211.0094,210.8079,210.9902,4929.0
2023-11-07 13:15:00,219.88,219.95,219.79,219.92,1500.0,211.019,211.0862,210.9327,211.0574,1500.0
2023-11-07 13:20:00,219.86,220.0,219.79,219.85,3821.0,210.9998,211.1342,210.9327,210.9902,3821.0
2023-11-07 13:25:00,219.86,220.0,219.86,219.91,1716.0,210.9998,211.1342,210.9998,211.0478,1716.0
2023-11-07 13:30:00,219.85,219.9,219.72,219.73,3224.0,210.9902,211.0382,210.8655,210.8751,3224.0
2023-11-07 13:35:00,219.73,220.0,219.73,219.95,1800.0,210.8751,211.1342,210.8751,211.0862,1800.0
2023-11-07 13:40:00,219.97,220.06,219.82,220.06,5720.0,211.1054,211.1918,210.9614,211.1918,5720.0
2023-11-07 13:45:00,220.11,220.48,220.1,220.41,1410.0,211.2398,211.5948,211.2302,211.5277,1410.0
2023-11-07 13:50:00,220.43,220.63,220.22,220.23,2377.0,211.5469,211.7388,211.3453,211.3549,2377.0
2023-11-07 13:55:00,220.22,220.22,219.92,219.98,3036.0,211.3453,211.3453,211.0574,211.115,3036.0
2023-11-07 14:00:00,220.1,220.2,220.05,220.2,965.0,211.2302,211.3261,211.1822,211.3261,965.0
2023-11-07 14:05:00,220.41,220.44,220.19,220.44,1299.0,211.5277,211.5565,211.3165,211.5565,1299.0
2023-11-07 14:10:00,220.43,220.6,220.42,220.52,1976.0,211.5469,211.71,211.5373,211.6332,1976.0
2023-11-07 14:15:00,220.48,220.61,220.47,220.61,2204.0,211.5948,211.7196,211.5853,211.7196,2204.0
2023-11-07 14:20:00,220.72,220.72,220.51,220.61,3895.0,211.8252,211.8252,211.6236,211.7196,3895.0
2023-11-07 14:25:00,220.54,220.8,220.51,220.71,4715.0,211.6524,211.902,211.6236,211.8156,4715.0
2023-11-07 14:30:00,220.69,220.69,220.48,220.5,2122.0,211.7964,211.7964,211.5948,211.614,2122.0
2023-11-07 14:35:00,220.42,220.53,220.29,220.29,3070.0,211.5373,211.6428,211.4125,211.4125,3070.0
2023-11-07 14:40:00,220.13,220.2,220.08,220.11,2983.0,211.259,211.3261,211.211,211.2398,2983.0
2023-11-07 14:45:00,220.06,220.28,220.06,220.21,1500.0,211.1918,211.4029,211.1918,211.3357,1500.0
2023-11-07 14:50:00,220.17,220.24,219.99,220.06,2801.0,211.2973,211.3645,211.1246,211.1918,2801.0
2023-11-07 14:55:00,220.05,220.12,220.04,220.06,1808.0,211.1822,211.2494,211.1726,211.1918,1808.0
2023-11-07 15:00:00,220.05,220.22,220.05,220.09,3871.0,211.1822,211.3453,211.1822,211.2206,3871.0
2023-11-07 15:05:00,220.09,220.14,219.98,220.0,4210.0,211.2206,211.2685,211.115,211.1342,4210.0
2023-11-07 15:10:00,219.92,219.93,219.69,219.93,14141.0,211.0574,211.067,210.8367,211.067,14141.0
2023-11-07 15:15:00,219.85,220.09,219.83,220.02,6140.0,210.9902,211.2206,210.971,211.1534,6140.0
2023-11-07 15:20:00,220.02,220.16,219.88,220.05,7646.0,211.1534,211.2877,211.019,211.1822,7646.0
2023-11-07 15:25:00,220.06,220.06,219.91,220.01,2665.0,211.1918,211.1918,211.0478,211.1438,2665.0
2023-11-07 15:30:00,220.01,220.06,219.9,219.94,6696.0,211.1438,211.1918,211.0382,211.0766,6696.0
2023-11-07 15:35:00,219.94,220.29,219.93,220.27,13709.0,211.0766,211.4125,211.067,211.3933,13709.0
2023-11-07 15:40:00,220.28,220.58,220.28,220.52,8500.0,211.4029,211.6908,211.4029,211.6332,8500.0
2023-11-07 15:45:00,220.57,220.88,220.38,220.44,13780.0,211.6812,211.9787,211.4989,211.5565,13780.0
2023-11-07 15:50:00,220.35,220.61,219.95,219.99,18256.0,211.4701,211.7196,211.0862,211.1246,18256.0
2023-11-07 15:55:00,219.98,220.01,219.61,219.65,76659.0,211.115,211.1438,210.7599,210.7983,76659.0
2023-11-08 09:30:00,219.82,219.82,218.76,218.76,13442.0,210.9614,210.9614,209.9442,209.9442,13442.0
2023-11-08 09:35:00,218.76,218.93,218.58,218.92,522.0,209.9442,210.1073,209.7714,210.0977,522.0
2023-11-08 09:40:00,219.26,219.69,219.21,219.3,750.0,210.424,210.8367,210.376,210.4624,750.0
2023-11-08 09:45:00,219.28,219.65,219.28,219.42,1927.0,210.4432,210.7983,210.4432,210.5776,1927.0
2023-11-08 09:50:00,219.07,219.48,218.77,218.77,3005.0,210.2417,210.6351,209.9538,209.9538,3005.0
2023-11-08 09:55:00,218.9,219.16,218.7,219.0,1029.0,210.0785,210.328,209.8866,210.1745,1029.0
2023-11-08 10:00:00,218.89,219.36,218.89,219.02,1826.0,210.0689,210.52,210.0689,210.1937,1826.0
2023-11-08 10:05:00,219.01,219.83,219.01,219.83,5007.0,210.1841,210.971,210.1841,210.971,5007.0
2023-11-08 10:10:00,219.79,220.05,219.43,219.43,2390.0,210.9327,211.1822,210.5872,210.5872,2390.0
2023-11-08 10:15:00,219.26,219.61,219.21,219.22,9020.0,210.424,210.7599,210.376,210.3856,9020.0
2023-11-08 10:20:00,219.22,219.28,218.86,219.28,6708.0,210.3856,210.4432,210.0401,210.4432,6708.0
2023-11-08 10:25:00,219.43,219.43,218.73,219.21,5590.0,210.5872,210.5872,209.9154,210.376,5590.0
2023-11-08 10:30:00,219.02,219.32,219.02,219.32,760.0,210.1937,210.4816,210.1937,210.4816,760.0
2023-11-08 10:35:00,219.18,219.25,218.95,218.97,8793.0,210.3472,210.4144,210.1265,210.1457,8793.0
2023-11-08 10:40:00,219.12,219.25,218.85,218.86,1417.0,210.2897,210.4144,210.0305,210.0401,1417.0
2023-11-08 10:45:00,218.89,218.89,218.68,218.83,2601.0,210.0689,210.0689,209.8674,210.0113,2601.0
2023-11-08 10:50:00,218.75,218.82,218.48,218.63,4990.0,209.9346,210.0017,209.6754,209.8194,4990.0
2023-11-08 10:55:00,218.39,218.4,218.23,218.35,3886.0,209.5891,209.5987,209.4355,209.5507,3886.0
2023-11-08 11:00:00,218.42,218.5,218.27,218.5,500.0,209.6179,209.6946,209.4739,209.6946,500.0
2023-11-08 11:05:00,218.42,218.62,218.42,218.42,1656.0,209.6179,209.8098,209.6179,209.6179,1656.0
2023-11-08 11:10:00,218.39,218.69,218.3,218.39,1326.0,209.5891,209.877,209.5027,209.5891,1326.0
2023-11-08 11:15:00,218.4,218.68,218.37,218.5,5036.0,209.5987,209.8674,209.5699,209.6946,5036.0
2023-11-08 11:20:00,218.52,218.57,218.34,218.42,3400.0,209.7138,209.7618,209.5411,209.6179,3400.0
2023-11-08 11:25:00,218.44,218.56,218.33,218.56,1808.0,209.6371,209.7522,209.5315,209.7522,1808.0
2023-11-08 11:30:00,218.53,218.65,218.36,218.36,2444.0,209.7234,209.8386,209.5603,209.5603,2444.0
2023-11-08 11:35:00,218.5,218.52,218.4,218.4,1114.0,209.6946,209.7138,209.5987,209.5987,1114.0
2023-11-08 11:40:00,218.55,218.67,218.46,218.46,1300.0,209.7426,209.8578,209.6563,209.6563,1300.0
2023-11-08 11:45:00,218.64,218.68,218.54,218.54,1589.0,209.829,209.8674,209.733,209.733,1589.0
2023-11-08 11:50:00,218.45,218.6,218.38,218.4,2350.0,209.6467,209.7906,209.5795,209.5987,2350.0
2023-11-08 11:55:00,218.39,218.39,217.91,218.06,2024.0,209.5891,209.5891,209.1284,209.2724,2024.0
2023-11-08 12:00:00,217.94,217.96,217.75,217.86,1461.0,209.1572,209.1764,208.9749,209.0804,1461.0
2023-11-08 12:05:00,218.06,218.06,217.33,217.53,4135.0,209.2724,209.2724,208.5718,208.7637,4135.0
2023-11-08 12:10:00,217.5,217.53,217.4,217.45,804.0,208.7349,208.7637,208.639,208.687,804.0
2023-11-08 12:15:00,217.36,217.66,217.36,217.62,2111.0,208.6006,208.8885,208.6006,208.8501,2111.0
2023-11-08 12:20:00,217.78,217.89,217.69,217.84,1113.0,209.0037,209.1092,208.9173,209.0612,1113.0
2023-11-08 12:25:00,217.87,217.87,217.76,217.8,900.0,209.09,209.09,208.9845,209.0228,900.0
2023-11-08 12:30:00,217.78,218.04,217.78,217.95,5611.0,209.0037,209.2532,209.0037,209.1668,5611.0
2023-11-08 12:35:00,217.91,218.03,217.8,218.03,1547.0,209.1284,209.2436,209.0228,209.2436,1547.0
2023-11-08 12:40:00,218.06,218.06,217.71,217.84,1563.0,209.2724,209.2724,208.9365,209.0612,1563.0
2023-11-08 12:45:00,217.82,217.87,217.78,217.85,600.0,209.042,209.09,209.0037,209.0708,600.0
2023-11-08 12:50:00,217.9,218.0,217.75,217.96,2539.0,209.1188,209.2148,208.9749,209.1764,2539.0
2023-11-08 12:55:00,217.98,217.98,217.98,217.98,100.0,209.1956,209.1956,209.1956,209.1956,100.0
2023-11-08 13:00:00,218.22,218.39,218.11,218.24,5068.0,209.4259,209.5891,209.3204,209.4451,5068.0
2023-11-08 13:05:00,218.36,218.52,218.32,218.41,909.0,209.5603,209.7138,209.5219,209.6083,909.0
2023-11-08 13:10:00,218.35,218.35,218.08,218.08,1000.0,209.5507,209.5507,209.2916,209.2916,1000.0
2023-11-08 13:15:00,218.15,218.22,217.99,218.18,1100.0,209.3587,209.4259,209.2052,209.3875,1100.0
2023-11-08 13:20:00,218.06,218.15,217.96,218.03,2550.0,209.2724,209.3587,209.1764,209.2436,2550.0
2023-11-08 13:25:00,217.9,218.0,217.86,217.86,1600.0,209.1188,209.2148,209.0804,209.0804,1600.0
2023-11-08 13:30:00,217.84,218.0,217.77,217.83,6593.0,209.0612,209.2148,208.9941,209.0516,6593.0
2023-11-08 13:35:00,217.89,218.14,217.83,217.99,3421.0,209.1092,209.3491,209.0516,209.2052,3421.0
2023-11-08 13:40:00,218.04,218.11,218.03,218.11,1300.0,209.2532,209.3204,209.2436,209.3204,1300.0
2023-11-08 13:45:00,218.02,218.08,217.97,218.06,1352.0,209.234,209.2916,209.186,209.2724,1352.0
2023-11-08 13:50:00,218.04,218.06,217.99,218.03,900.0,209.2532,209.2724,209.2052,209.2436,900.0
2023-11-08 13:55:00,218.02,218.1,217.96,218.03,1080.0,209.234,209.3108,209.1764,209.2436,1080.0
2023-11-08 14:00:00,217.9,218.19,217.9,218.19,1943.0,209.1188,209.3971,209.1188,209.3971,1943.0
2023-11-08 14:05:00,218.09,218.18,217.98,217.98,1320.0,209.3012,209.3875,209.1956,209.1956,1320.0
2023-11-08 14:10:00,217.92,217.99,217.92,217.95,1001.0,209.138,209.2052,209.138,209.1668,1001.0
2023-11-08 14:15:00,217.95,217.98,217.94,217.98,1047.0,209.1668,209.1956,209.1572,209.1956,1047.0
2023-11-08 14:20:00,217.97,217.98,217.74,217.76,2950.0,209.186,209.1956,208.9653,208.9845,2950.0
2023-11-08 14:25:00,217.79,217.82,217.65,217.66,2993.0,209.0133,209.042,208.8789,208.8885,2993.0
2023-11-08 14:30:00,217.65,217.79,217.49,217.5,3411.0,208.8789,209.0133,208.7253,208.7349,3411.0
2023-11-08 14:35:00,217.53,217.56,217.41,217.55,2025.0,208.7637,208.7925,208.6486,208.7829,2025.0
2023-11-08 14:40:00,217.56,217.57,217.53,217.54,800.0,208.7925,208.8021,208.7637,208.7733,800.0
2023-11-08 14:45:00,217.48,217.54,217.43,217.5,4216.0,208.7157,208.7733,208.6678,208.7349,4216.0
2023-11-08 14:50:00,217.42,218.15,217.42,218.02,13430.0,208.6582,209.3587,208.6582,209.234,13430.0
2023-11-08 14:55:00,218.01,218.07,217.95,218.03,1064.0,209.2244,209.282,209.1668,209.2436,1064.0
2023-11-08 15:00:00,218.03,218.06,217.84,217.87,3562.0,209.2436,209.2724,209.0612,209.09,3562.0
2023-11-08 15:05:00,217.91,218.03,217.89,217.9,1751.0,209.1284,209.2436,209.1092,209.1188,1751.0
2023-11-08 15:10:00,217.97,218.07,217.85,217.96,2432.0,209.186,209.282,209.0708,209.1764,2432.0
2023-11-08 15:15:00,217.96,218.05,217.82,217.93,2511.0,209.1764,209.2628,209.042,209.1476,2511.0
2023-11-08 15:20:00,217.95,217.99,217.82,217.82,3157.0,209.1668,209.2052,209.042,209.042,3157.0
2023-11-08 15:25:00,217.84,217.9,217.76,217.9,4433.0,209.0612,209.1188,208.9845,209.1188,4433.0
2023-11-08 15:30:00,217.85,217.88,217.66,217.72,4399.0,209.0708,209.0996,208.8885,208.9461,4399.0
2023-11-08 15:35:00,217.69,217.8,217.63,217.76,6890.0,208.9173,209.0228,208.8597,208.9845,6890.0
2023-11-08 15:40:00,217.8,218.24,217.74,217.99,10042.0,209.0228,209.4451,208.9653,209.2052,10042.0
2023-11-08 15:45:00,217.99,218.18,217.95,218.09,9045.0,209.2052,209.3875,209.1668,209.3012,9045.0
2023-11-08 15:50:00,218.07,218.18,218.01,218.08,35484.0,209.282,209.3875,209.2244,209.2916,35484.0
2023-11-08 15:55:00,218.08,218.08,217.45,217.5,115773.0,209.2916,209.2916,208.687,208.7349,115773.0
2023-11-09 09:30:00,219.04,219.04,217.53,217.99,13457.0,210.2129,210.2129,208.7637,209.2052,13457.0
2023-11-09 09:35:00,218.09,218.37,217.86,218.37,300.0,209.3012,209.5699,209.0804,209.5699,300.0
2023-11-09 09:40:00,218.37,219.15,217.82,218.61,4480.0,209.5699,210.3184,209.042,209.8002,4480.0
2023-11-09 09:45:00,218.81,218.82,217.85,218.06,10667.0,209.9921,210.0017,209.0708,209.2724,10667.0
2023-11-09 09:50:00,218.03,218.46,217.66,218.46,2122.0,209.2436,209.6563,208.8885,209.6563,2122.0
2023-11-09 09:55:00,218.28,219.0,218.05,219.0,5134.0,209.4835,210.1745,209.2628,210.1745,5134.0
2023-11-09 10:00:00,219.05,219.05,218.82,219.03,1350.0,210.2225,210.2225,210.0017,210.2033,1350.0
2023-11-09 10:05:00,218.93,219.24,218.7,219.24,1605.0,210.1073,210.4048,209.8866,210.4048,1605.0
2023-11-09 10:10:00,219.06,219.4,218.9,219.01,11872.0,210.2321,210.5584,210.0785,210.1841,11872.0
2023-11-09 10:15:00,218.9,218.9,218.51,218.51,4666.0,210.0785,210.0785,209.7042,209.7042,4666.0
2023-11-09 10:20:00,218.47,218.79,218.45,218.72,6100.0,209.6658,209.973,209.6467,209.9058,6100.0
2023-11-09 10:25:00,218.6,218.6,218.43,218.6,425.0,209.7906,209.7906,209.6275,209.7906,425.0
2023-11-09 10:30:00,218.69,218.89,218.55,218.72,3987.0,209.877,210.0689,209.7426,209.9058,3987.0
2023-11-09 10:35:00,218.65,218.67,218.29,218.29,6025.0,209.8386,209.8578,209.4931,209.4931,6025.0
2023-11-09 10:40:00,218.27,218.51,218.22,218.51,1845.0,209.4739,209.7042,209.4259,209.7042,1845.0
2023-11-09 10:45:00,218.35,218.67,218.35,218.39,2738.0,209.5507,209.8578,209.5507,209.5891,2738.0
2023-11-09 10:50:00,218.39,218.84,218.39,218.84,2000.0,209.5891,210.0209,209.5891,210.0209,2000.0
2023-11-09 10:55:00,218.74,218.83,218.69,218.69,2600.0,209.925,210.0113,209.877,209.877,2600.0
2023-11-09 11:00:00,218.69,218.84,218.63,218.8,5435.0,209.877,210.0209,209.8194,209.9826,5435.0
2023-11-09 11:05:00,218.64,218.77,218.55,218.57,5007.0,209.829,209.9538,209.7426,209.7618,5007.0
2023-11-09 11:10:00,218.57,218.73,218.24,218.38,2872.0,209.7618,209.9154,209.4451,209.5795,2872.0
2023-11-09 11:15:00,218.23,218.61,218.23,218.34,1751.0,209.4355,209.8002,209.4355,209.5411,1751.0
2023-11-09 11:20:00,218.28,218.59,218.28,218.4,1000.0,209.4835,209.781,209.4835,209.5987,1000.0
2023-11-09 11:25:00,218.49,218.49,218.41,218.41,600.0,209.685,209.685,209.6083,209.6083,600.0
2023-11-09 11:30:00,218.41,218.61,218.41,218.51,2407.0,209.6083,209.8002,209.6083,209.7042,2407.0
2023-11-09 11:35:00,218.48,218.53,218.06,218.07,4421.0,209.6754,209.7234,209.2724,209.282,4421.0
2023-11-09 11:40:00,218.05,218.19,218.05,218.09,3002.0,209.2628,209.3971,209.2628,209.3012,3002.0
2023-11-09 11:45:00,218.09,218.37,218.09,218.27,5373.0,209.3012,209.5699,209.3012,209.4739,5373.0
2023-11-09 11:50:00,218.2,218.28,218.18,218.25,1500.0,209.4067,209.4835,209.3875,209.4547,1500.0
2023-11-09 11:55:00,218.29,218.31,218.09,218.17,1996.0,209.4931,209.5123,209.3012,209.3779,1996.0
2023-11-09 12:00:00,218.14,218.36,218.08,218.36,2650.0,209.3491,209.5603,209.2916,209.5603,2650.0
2023-11-09 12:05:00,218.37,218.37,218.26,218.28,1389.0,209.5699,209.5699,209.4643,209.4835,1389.0
2023-11-09 12:10:00,218.26,218.26,218.11,218.25,1802.0,209.4643,209.4643,209.3204,209.4547,1802.0
2023-11-09 12:15:00,218.11,218.35,218.1,218.35,1300.0,209.3204,209.5507,209.3108,209.5507,1300.0
2023-11-09 12:20:00,218.25,218.34,218.15,218.16,1656.0,209.4547,209.5411,209.3587,209.3683,1656.0
2023-11-09 12:25:00,218.12,218.19,217.97,217.97,2820.0,209.33,209.3971,209.186,209.186,2820.0
2023-11-09 12:30:00,218.07,218.2,217.94,217.95,2600.0,209.282,209.4067,209.1572,209.1668,2600.0
2023-11-09 12:35:00,217.89,218.06,217.88,218.05,1593.0,209.1092,209.2724,209.0996,209.2628,1593.0
2023-11-09 12:40:00,217.94,217.99,217.89,217.91,1507.0,209.1572,209.2052,209.1092,209.1284,1507.0
2023-11-09 12:45:00,217.86,218.14,217.82,218.0,2507.0,209.0804,209.3491,209.042,209.2148,2507.0
2023-11-09 12:50:00,218.11,218.12,218.0,218.0,608.0,209.3204,209.33,209.2148,209.2148,608.0
2023-11-09 12:55:00,217.98,218.15,217.92,218.1,1002.0,209.1956,209.3587,209.138,209.3108,1002.0
2023-11-09 13:00:00,218.18,218.18,216.93,217.17,9337.0,209.3875,209.3875,208.1879,208.4182,9337.0
2023-11-09 13:05:00,217.17,217.53,216.79,216.83,7977.0,208.4182,208.7637,208.0536,208.0919,7977.0
2023-11-09 13:10:00,216.97,217.74,216.89,217.74,1900.0,208.2263,208.9653,208.1495,208.9653,1900.0
2023-11-09 13:15:00,217.81,217.81,217.61,217.61,485.0,209.0324,209.0324,208.8405,208.8405,485.0
2023-11-09 13:20:00,217.73,217.86,217.48,217.62,2300.0,208.9557,209.0804,208.7157,208.8501,2300.0
2023-11-09 13:25:00,217.53,217.7,217.43,217.7,1258.0,208.7637,208.9269,208.6678,208.9269,1258.0
2023-11-09 13:30:00,217.49,217.5,217.18,217.28,2168.0,208.7253,208.7349,208.4278,208.5238,2168.0
2023-11-09 13:35:00,217.28,217.38,217.15,217.15,1331.0,208.5238,208.6198,208.399,208.399,1331.0
2023-11-09 13:40:00,217.09,217.15,216.94,217.02,800.0,208.3415,208.399,208.1975,208.2743,800.0
2023-11-09 13:45:00,217.0,217.05,216.92,216.92,644.0,208.2551,208.3031,208.1783,208.1783,644.0
2023-11-09 13:50:00,216.99,217.07,216.86,216.87,2040.0,208.2455,208.3223,208.1207,208.1303,2040.0
2023-11-09 13:55:00,216.9,216.91,216.66,216.78,5608.0,208.1591,208.1687,207.9288,208.044,5608.0
2023-11-09 14:00:00,216.72,216.86,216.22,216.22,6838.0,207.9864,208.1207,207.5065,207.5065,6838.0
2023-11-09 14:05:00,216.3,216.5,216.22,216.44,2674.0,207.5833,207.7752,207.5065,207.7177,2674.0
2023-11-09 14:10:00,216.43,216.48,216.12,216.12,2379.0,207.7081,207.756,207.4106,207.4106,2379.0
2023-11-09 14:15:00,216.22,216.49,216.1,216.28,1335.0,207.5065,207.7656,207.3914,207.5641,1335.0
2023-11-09 14:20:00,216.41,216.62,216.4,216.59,2040.0,207.6889,207.8904,207.6793,207.8616,2040.0
2023-11-09 14:25:00,216.55,216.63,216.4,216.41,2030.0,207.8232,207.9,207.6793,207.6889,2030.0
2023-11-09 14:30:00,216.39,216.49,216.32,216.37,6288.0,207.6697,207.7656,207.6025,207.6505,6288.0
2023-11-09 14:35:00,216.3,216.37,215.99,216.11,3517.0,207.5833,207.6505,207.2858,207.401,3517.0
2023-11-09 14:40:00,216.06,216.12,215.9,215.98,2003.0,207.353,207.4106,207.1994,207.2762,2003.0
2023-11-09 14:45:00,216.01,216.26,215.96,216.26,2951.0,207.305,207.5449,207.257,207.5449,2951.0
2023-11-09 14:50:00,216.31,216.31,215.9,216.01,1700.0,207.5929,207.5929,207.1994,207.305,1700.0
2023-11-09 14:55:00,216.0,216.05,215.83,215.9,2054.0,207.2954,207.3434,207.1322,207.1994,2054.0
2023-11-09 15:00:00,215.76,215.92,215.68,215.84,2500.0,207.0651,207.2186,206.9883,207.1418,2500.0
2023-11-09 15:05:00,215.88,215.92,215.74,215.92,2497.0,207.1802,207.2186,207.0459,207.2186,2497.0
2023-11-09 15:10:00,215.73,215.86,215.64,215.72,4208.0,207.0363,207.161,206.9499,207.0267,4208.0
2023-11-09 15:15:00,215.56,215.78,215.56,215.71,13337.0,206.8731,207.0843,206.8731,207.0171,13337.0
2023-11-09 15:20:00,215.65,215.66,215.27,215.27,12852.0,206.9595,206.9691,206.5948,206.5948,12852.0
2023-11-09 15:25:00,215.27,215.51,215.2,215.26,14107.0,206.5948,206.8251,206.5276,206.5852,14107.0
2023-11-09 15:30:00,215.35,215.45,215.18,215.18,15500.0,206.6716,206.7676,206.5084,206.5084,15500.0
2023-11-09 15:35:00,215.21,215.21,214.68,214.75,17580.0,206.5372,206.5372,206.0286,206.0958,17580.0
2023-11-09 15:40:00,214.79,215.02,214.67,214.92,23609.0,206.1342,206.3549,206.019,206.2589,23609.0
2023-11-09 15:45:00,214.9,215.02,214.85,214.9,23413.0,206.2397,206.3549,206.1917,206.2397,23413.0
2023-11-09 15:50:00,214.98,215.49,214.92,215.48,29851.0,206.3165,206.8059,206.2589,206.7963,29851.0
2023-11-09 15:55:00,215.44,215.51,215.08,215.49,75088.0,206.758,206.8251,206.4125,206.8059,75088.0
2023-11-10 09:30:00,216.68,216.68,215.15,215.18,7486.0,207.948,207.948,206.4796,206.5084,7486.0
2023-11-10 09:35:00,215.01,215.34,214.57,215.02,6513.0,206.3453,206.662,205.923,206.3549,6513.0
2023-11-10 09:40:00,215.18,215.39,214.9,215.24,15374.0,206.5084,206.71,206.2397,206.566,15374.0
2023-11-10 09:45:00,215.43,215.78,215.08,215.78,4524.0,206.7484,207.0843,206.4125,207.0843,4524.0
2023-11-10 09:50:00,215.62,215.94,215.34,215.81,4308.0,206.9307,207.2378,206.662,207.113,4308.0
2023-11-10 09:55:00,215.73,215.79,215.24,215.75,2815.0,207.0363,207.0939,206.566,207.0555,2815.0
2023-11-10 10:00:00,215.59,216.35,215.58,216.22,4405.0,206.9019,207.6313,206.8923,207.5065,4405.0
2023-11-10 10:05:00,216.28,216.53,216.22,216.53,9161.0,207.5641,207.804,207.5065,207.804,9161.0
2023-11-10 10:10:00,216.69,216.77,216.14,216.31,9359.0,207.9576,208.0344,207.4297,207.5929,9359.0
2023-11-10 10:15:00,216.28,216.38,216.1,216.38,1216.0,207.5641,207.6601,207.3914,207.6601,1216.0
2023-11-10 10:20:00,216.25,216.77,216.25,216.58,2752.0,207.5353,208.0344,207.5353,207.852,2752.0
2023-11-10 10:25:00,216.48,216.68,216.26,216.34,1726.0,207.756,207.948,207.5449,207.6217,1726.0
2023-11-10 10:30:00,216.26,216.38,216.1,216.22,2137.0,207.5449,207.6601,207.3914,207.5065,2137.0
2023-11-10 10:35:00,216.22,216.36,216.03,216.23,1400.0,207.5065,207.6409,207.3242,207.5161,1400.0
2023-11-10 10:40:00,216.13,216.22,216.03,216.1,3105.0,207.4201,207.5065,207.3242,207.3914,3105.0
2023-11-10 10:45:00,216.1,216.11,215.87,215.99,7705.0,207.3914,207.401,207.1706,207.2858,7705.0
2023-11-10 10:50:00,216.01,216.17,215.96,216.06,8010.0,207.305,207.4585,207.257,207.353,8010.0
2023-11-10 10:55:00,216.06,216.36,215.92,216.36,15111.0,207.353,207.6409,207.2186,207.6409,15111.0
2023-11-10 11:00:00,216.5,216.72,216.42,216.72,4579.0,207.7752,207.9864,207.6985,207.9864,4579.0
2023-11-10 11:05:00,216.9,217.15,216.89,217.07,3625.0,208.1591,208.399,208.1495,208.3223,3625.0
2023-11-10 11:10:00,217.0,217.0,216.67,216.68,1530.0,208.2551,208.2551,207.9384,207.948,1530.0
2023-11-10 11:15:00,216.81,217.19,216.79,217.06,3156.0,208.0727,208.4374,208.0536,208.3127,3156.0
2023-11-10 11:20:00,217.02,217.05,216.82,216.89,3866.0,208.2743,208.3031,208.0823,208.1495,3866.0
2023-11-10 11:25:00,216.89,217.02,216.84,216.92,3064.0,208.1495,208.2743,208.1015,208.1783,3064.0
2023-11-10 11:30:00,216.92,217.06,216.85,216.95,2006.0,208.1783,208.3127,208.1111,208.2071,2006.0
2023-11-10 11:35:00,216.82,217.03,216.7,216.92,3815.0,208.0823,208.2839,207.9672,208.1783,3815.0
2023-11-10 11:40:00,216.88,217.14,216.87,217.04,2731.0,208.1399,208.3894,208.1303,208.2935,2731.0
2023-11-10 11:45:00,217.05,217.06,216.82,216.94,1500.0,208.3031,208.3127,208.0823,208.1975,1500.0
2023-11-10 11:50:00,216.75,216.86,216.75,216.86,1800.0,208.0152,208.1207,208.0152,208.1207,1800.0
2023-11-10 11:55:00,216.91,216.94,216.72,216.88,2006.0,208.1687,208.1975,207.9864,208.1399,2006.0
2023-11-10 12:00:00,216.98,217.19,216.98,217.12,2400.0,208.2359,208.4374,208.2359,208.3703,2400.0
2023-11-10 12:05:00,217.12,217.22,217.11,217.2,1505.0,208.3703,208.4662,208.3607,208.447,1505.0
2023-11-10 12:10:00,217.2,217.33,216.88,216.9,4912.0,208.447,208.5718,208.1399,208.1591,4912.0
2023-11-10 12:15:00,216.93,216.94,216.82,216.89,600.0,208.1879,208.1975,208.0823,208.1495,600.0
2023-11-10 12:20:00,216.96,217.07,216.86,217.07,2202.0,208.2167,208.3223,208.1207,208.3223,2202.0
2023-11-10 12:25:00,217.06,217.18,216.98,217.11,4921.0,208.3127,208.4278,208.2359,208.3607,4921.0
2023-11-10 12:30:00,217.21,217.85,217.21,217.81,1391.0,208.4566,209.0708,208.4566,209.0324,1391.0
2023-11-10 12:35:00,217.95,218.18,217.94,218.05,914.0,209.1668,209.3875,209.1572,209.2628,914.0
2023-11-10 12:40:00,218.1,218.11,217.96,217.96,900.0,209.3108,209.3204,209.1764,209.1764,900.0
2023-11-10 12:45:00,217.97,218.1,217.85,217.85,1129.0,209.186,209.3108,209.0708,209.0708,1129.0
2023-11-10 12:50:00,217.92,218.18,217.76,218.18,6356.0,209.138,209.3875,208.9845,209.3875,6356.0
2023-11-10 12:55:00,218.19,218.19,217.91,217.93,1936.0,209.3971,209.3971,209.1284,209.1476,1936.0
2023-11-10 13:00:00,217.93,218.15,217.82,217.96,4279.0,209.1476,209.3587,209.042,209.1764,4279.0
2023-11-10 13:05:00,217.8,217.92,217.79,217.88,809.0,209.0228,209.138,209.0133,209.0996,809.0
2023-11-10 13:10:00,217.88,217.94,217.71,217.79,3395.0,209.0996,209.1572,208.9365,209.0133,3395.0
2023-11-10 13:15:00,217.79,217.96,217.69,217.9,3555.0,209.0133,209.1764,208.9173,209.1188,3555.0
2023-11-10 13:20:00,217.94,218.13,217.88,218.09,4015.0,209.1572,209.3396,209.0996,209.3012,4015.0
2023-11-10 13:25:00,218.1,218.43,218.1,218.37,3393.0,209.3108,209.6275,209.3108,209.5699,3393.0
2023-11-10 13:30:00,218.36,218.52,218.28,218.28,1447.0,209.5603,209.7138,209.4835,209.4835,1447.0
2023-11-10 13:35:00,218.39,218.82,218.36,218.82,6134.0,209.5891,210.0017,209.5603,210.0017,6134.0
2023-11-10 13:40:00,218.75,218.75,218.62,218.71,2600.0,209.9346,209.9346,209.8098,209.8962,2600.0
2023-11-10 13:45:00,218.65,218.71,218.38,218.38,2993.0,209.8386,209.8962,209.5795,209.5795,2993.0
2023-11-10 13:50:00,218.38,218.49,218.34,218.45,1895.0,209.5795,209.685,209.5411,209.6467,1895.0
2023-11-10 13:55:00,218.4,218.52,218.33,218.52,6845.0,209.5987,209.7138,209.5315,209.7138,6845.0
2023-11-10 14:00:00,218.52,218.59,218.45,218.46,4943.0,209.7138,209.781,209.6467,209.6563,4943.0
2023-11-10 14:05:00,218.45,218.62,218.38,218.57,5233.0,209.6467,209.8098,209.5795,209.7618,5233.0
2023-11-10 14:10:00,218.57,218.75,218.51,218.56,4328.0,209.7618,209.9346,209.7042,209.7522,4328.0
2023-11-10 14:15:00,218.56,218.67,218.34,218.34,4199.0,209.7522,209.8578,209.5411,209.5411,4199.0
2023-11-10 14:20:00,218.36,218.72,218.36,218.42,5345.0,209.5603,209.9058,209.5603,209.6179,5345.0
2023-11-10 14:25:00,218.4,218.49,218.38,218.41,5613.0,209.5987,209.685,209.5795,209.6083,5613.0
2023-11-10 14:30:00,218.47,218.64,218.4,218.52,3223.0,209.6658,209.829,209.5987,209.7138,3223.0
2023-11-10 14:35:00,218.58,218.68,218.53,218.56,3106.0,209.7714,209.8674,209.7234,209.7522,3106.0
2023-11-10 14:40:00,218.6,218.68,218.56,218.6,4396.0,209.7906,209.8674,209.7522,209.7906,4396.0
2023-11-10 14:45:00,218.59,218.76,218.57,218.75,5361.0,209.781,209.9442,209.7618,209.9346,5361.0
2023-11-10 14:50:00,218.84,219.05,218.67,219.05,5869.0,210.0209,210.2225,209.8578,210.2225,5869.0
2023-11-10 14:55:00,219.13,219.19,219.06,219.19,850.0,210.2993,210.3568,210.2321,210.3568,850.0
2023-11-10 15:00:00,219.19,219.2,218.93,219.05,5861.0,210.3568,210.3664,210.1073,210.2225,5861.0
2023-11-10 15:05:00,219.05,219.19,218.96,219.19,2821.0,210.2225,210.3568,210.1361,210.3568,2821.0
2023-11-10 15:10:00,219.19,219.26,219.07,219.08,5268.0,210.3568,210.424,210.2417,210.2513,5268.0
2023-11-10 15:15:00,219.03,219.12,218.97,219.12,7759.0,210.2033,210.2897,210.1457,210.2897,7759.0
2023-11-10 15:20:00,219.12,219.12,218.9,219.03,8779.0,210.2897,210.2897,210.0785,210.2033,8779.0
2023-11-10 15:25:00,219.05,219.22,219.01,219.19,6996.0,210.2225,210.3856,210.1841,210.3568,6996.0
2023-11-10 15:30:00,219.18,219.24,219.11,219.14,10081.0,210.3472,210.4048,210.2801,210.3088,10081.0
2023-11-10 15:35:00,219.16,219.22,219.01,219.04,11783.0,210.328,210.3856,210.1841,210.2129,11783.0
2023-11-10 15:40:00,219.0,219.19,218.96,219.13,16807.0,210.1745,210.3568,210.1361,210.2993,16807.0
2023-11-10 15:45:00,219.16,219.28,219.07,219.16,38671.0,210.328,210.4432,210.2417,210.328,38671.0
2023-11-10 15:50:00,219.22,219.29,219.01,219.13,70169.0,210.3856,210.4528,210.1841,210.2993,70169.0
2023-11-10 15:55:00,219.13,219.19,218.68,219.02,146128.0,210.2993,210.3568,209.8674,210.1937,146128.0
2023-11-13 09:30:00,217.08,218.57,217.08,218.5,10868.0,208.3319,209.7618,208.3319,209.6946,10868.0
2023-11-13 09:35:00,218.56,218.99,218.5,218.64,4801.0,209.7522,210.1649,209.6946,209.829,4801.0
2023-11-13 09:40:00,218.64,219.18,218.63,219.0,624.0,209.829,210.3472,209.8194,210.1745,624.0
2023-11-13 09:45:00,218.33,218.9,218.28,218.38,8856.0,209.5315,210.0785,209.4835,209.5795,8856.0
2023-11-13 09:50:00,218.35,218.45,217.95,218.28,1775.0,209.5507,209.6467,209.1668,209.4835,1775.0
2023-11-13 09:55:00,218.05,218.31,217.91,218.31,3498.0,209.2628,209.5123,209.1284,209.5123,3498.0
2023-11-13 10:00:00,218.31,218.72,218.01,218.59,8741.0,209.5123,209.9058,209.2244,209.781,8741.0
2023-11-13 10:05:00,218.67,218.67,217.98,218.05,3259.0,209.8578,209.8578,209.1956,209.2628,3259.0
2023-11-13 10:10:00,217.99,217.99,217.55,217.55,2175.0,209.2052,209.2052,208.7829,208.7829,2175.0
2023-11-13 10:15:00,217.54,217.66,217.23,217.31,4433.0,208.7733,208.8885,208.4758,208.5526,4433.0
2023-11-13 10:20:00,217.29,217.43,217.13,217.38,2938.0,208.5334,208.6678,208.3799,208.6198,2938.0
2023-11-13 10:25:00,217.31,217.45,217.0,217.07,4620.0,208.5526,208.687,208.2551,208.3223,4620.0
2023-11-13 10:30:00,217.06,217.58,217.06,217.58,2225.0,208.3127,208.8117,208.3127,208.8117,2225.0
2023-11-13 10:35:00,217.34,217.47,217.34,217.47,814.0,208.5814,208.7061,208.5814,208.7061,814.0
2023-11-13 10:40:00,217.28,217.45,217.2,217.2,1633.0,208.5238,208.687,208.447,208.447,1633.0
2023-11-13 10:45:00,217.6,217.98,217.6,217.7,1443.0,208.8309,209.1956,208.8309,208.9269,1443.0
2023-11-13 10:50:00,217.71,218.0,217.68,217.85,1138.0,208.9365,209.2148,208.9077,209.0708,1138.0
2023-11-13 10:55:00,217.85,217.91,217.74,217.91,1795.0,209.0708,209.1284,208.9653,209.1284,1795.0
2023-11-13 11:00:00,217.91,218.1,217.72,217.89,1500.0,209.1284,209.3108,208.9461,209.1092,1500.0
2023-11-13 11:05:00,217.61,217.7,217.42,217.42,7921.0,208.8405,208.9269,208.6582,208.6582,7921.0
2023-11-13 11:10:00,217.15,217.33,217.15,217.29,1404.0,208.399,208.5718,208.399,208.5334,1404.0
2023-11-13 11:15:00,217.22,217.64,217.04,217.57,4432.0,208.4662,208.8693,208.2935,208.8021,4432.0
2023-11-13 11:20:00,217.77,217.8,217.46,217.76,2335.0,208.9941,209.0228,208.6966,208.9845,2335.0
2023-11-13 11:25:00,217.6,218.32,217.56,218.31,11370.0,208.8309,209.5219,208.7925,209.5123,11370.0
2023-11-13 11:30:00,218.4,218.47,218.25,218.28,2709.0,209.5987,209.6658,209.4547,209.4835,2709.0
2023-11-13 11:35:00,218.31,218.44,218.07,218.07,4767.0,209.5123,209.6371,209.282,209.282,4767.0
2023-11-13 11:40:00,218.05,218.37,218.05,218.31,2543.0,209.2628,209.5699,209.2628,209.5123,2543.0
2023-11-13 11:45:00,218.31,218.59,218.3,218.59,1200.0,209.5123,209.781,209.5027,209.781,1200.0
2023-11-13 11:50:00,218.59,218.75,218.47,218.5,9789.0,209.781,209.9346,209.6658,209.6946,9789.0
2023-11-13 11:55:00,218.56,218.77,218.45,218.51,10053.0,209.7522,209.9538,209.6467,209.7042,10053.0
2023-11-13 12:00:00,218.62,218.7,218.42,218.56,4262.0,209.8098,209.8866,209.6179,209.7522,4262.0
2023-11-13 12:05:00,218.56,218.6,218.28,218.37,1809.0,209.7522,209.7906,209.4835,209.5699,1809.0
2023-11-13 12:10:00,218.37,218.48,218.16,218.35,3941.0,209.5699,209.6754,209.3683,209.5507,3941.0
2023-11-13 12:15:00,218.31,218.49,218.28,218.32,3173.0,209.5123,209.685,209.4835,209.5219,3173.0
2023-11-13 12:20:00,218.33,218.55,218.22,218.42,5303.0,209.5315,209.7426,209.4259,209.6179,5303.0
2023-11-13 12:25:00,218.49,218.51,218.4,218.45,3176.0,209.685,209.7042,209.5987,209.6467,3176.0
2023-11-13 12:30:00,218.37,218.39,218.3,218.34,967.0,209.5699,209.5891,209.5027,209.5411,967.0
2023-11-13 12:35:00,218.37,218.43,218.27,218.3,800.0,209.5699,209.6275,209.4739,209.5027,800.0
2023-11-13 12:40:00,218.43,218.43,218.25,218.25,900.0,209.6275,209.6275,209.4547,209.4547,900.0
2023-11-13 12:45:00,218.25,218.25,218.05,218.14,2000.0,209.4547,209.4547,209.2628,209.3491,2000.0
2023-11-13 12:50:00,218.2,218.2,218.1,218.14,1819.0,209.4067,209.4067,209.3108,209.3491,1819.0
2023-11-13 12:55:00,218.11,218.22,218.08,218.14,2293.0,209.3204,209.4259,209.2916,209.3491,2293.0
2023-11-13 13:00:00,218.07,218.25,218.0,218.0,5981.0,209.282,209.4547,209.2148,209.2148,5981.0
2023-11-13 13:05:00,218.09,218.09,218.0,218.02,2214.0,209.3012,209.3012,209.2148,209.234,2214.0
2023-11-13 13:10:00,217.96,218.02,217.96,217.96,705.0,209.1764,209.234,209.1764,209.1764,705.0
2023-11-13 13:15:00,217.96,217.96,217.76,217.9,3631.0,209.1764,209.1764,208.9845,209.1188,3631.0
2023-11-13 13:20:00,217.79,218.01,217.69,217.81,6336.0,209.0133,209.2244,208.9173,209.0324,6336.0
2023-11-13 13:25:00,217.91,218.03,217.84,217.86,1926.0,209.1284,209.2436,209.0612,209.0804,1926.0
2023-11-13 13:30:00,217.84,217.84,217.36,217.36,1127.0,209.0612,209.0612,208.6006,208.6006,1127.0
2023-11-13 13:35:00,217.5,217.71,217.39,217.66,3804.0,208.7349,208.9365,208.6294,208.8885,3804.0
2023-11-13 13:40:00,217.66,217.87,217.62,217.8,1655.0,208.8885,209.09,208.8501,209.0228,1655.0
2023-11-13 13:45:00,217.81,217.91,217.72,217.74,1833.0,209.0324,209.1284,208.9461,208.9653,1833.0
2023-11-13 13:50:00,217.81,217.9,217.53,217.58,1862.0,209.0324,209.1188,208.7637,208.8117,1862.0
2023-11-13 13:55:00,217.5,217.5,217.4,217.49,600.0,208.7349,208.7349,208.639,208.7253,600.0
2023-11-13 14:00:00,217.6,217.66,217.47,217.48,2801.0,208.8309,208.8885,208.7061,208.7157,2801.0
2023-11-13 14:05:00,217.48,217.65,217.48,217.59,1799.0,208.7157,208.8789,208.7157,208.8213,1799.0
2023-11-13 14:10:00,217.59,217.62,217.44,217.47,1546.0,208.8213,208.8501,208.6774,208.7061,1546.0
2023-11-13 14:15:00,217.47,217.62,217.44,217.44,800.0,208.7061,208.8501,208.6774,208.6774,800.0
2023-11-13 14:20:00,217.34,217.37,217.14,217.21,3189.0,208.5814,208.6102,208.3894,208.4566,3189.0
2023-11-13 14:25:00,217.27,217.36,217.14,217.3,2169.0,208.5142,208.6006,208.3894,208.543,2169.0
2023-11-13 14:30:00,217.37,217.51,217.28,217.51,8790.0,208.6102,208.7445,208.5238,208.7445,8790.0
2023-11-13 14:35:00,217.53,217.54,217.34,217.34,804.0,208.7637,208.7733,208.5814,208.5814,804.0
2023-11-13 14:40:00,217.38,217.44,217.3,217.3,400.0,208.6198,208.6774,208.543,208.543,400.0
2023-11-13 14:45:00,217.27,217.36,217.26,217.27,1810.0,208.5142,208.6006,208.5046,208.5142,1810.0
2023-11-13 14:50:00,217.23,217.26,216.91,216.92,4473.0,208.4758,208.5046,208.1687,208.1783,4473.0
2023-11-13 14:55:00,217.0,217.23,216.91,217.23,13136.0,208.2551,208.4758,208.1687,208.4758,13136.0
2023-11-13 15:00:00,217.11,217.44,217.07,217.44,7694.0,208.3607,208.6774,208.3223,208.6774,7694.0
2023-11-13 15:05:00,217.34,217.4,217.2,217.23,4951.0,208.5814,208.639,208.447,208.4758,4951.0
2023-11-13 15:10:00,217.24,217.36,217.16,217.28,2907.0,208.4854,208.6006,208.4086,208.5238,2907.0
2023-11-13 15:15:00,217.28,217.37,217.21,217.31,4142.0,208.5238,208.6102,208.4566,208.5526,4142.0
2023-11-13 15:20:00,217.22,217.99,217.22,217.99,25994.0,208.4662,209.2052,208.4662,209.2052,25994.0
2023-11-13 15:25:00,217.91,218.04,217.89,217.98,3735.0,209.1284,209.2532,209.1092,209.1956,3735.0
2023-11-13 15:30:00,217.96,218.39,217.96,218.3,3360.0,209.1764,209.5891,209.1764,209.5027,3360.0
2023-11-13 15:35:00,218.23,218.3,218.14,218.22,4192.0,209.4355,209.5027,209.3491,209.4259,4192.0
2023-11-13 15:40:00,218.2,218.23,217.87,217.9,10624.0,209.4067,209.4355,209.09,209.1188,10624.0
2023-11-13 15:45:00,217.93,218.07,217.87,217.98,11707.0,209.1476,209.282,209.09,209.1956,11707.0
2023-11-13 15:50:00,218.03,218.07,217.3,217.5,46226.0,209.2436,209.282,208.543,208.7349,46226.0
2023-11-13 15:55:00,217.53,217.54,217.37,217.42,62568.0,208.7637,208.7733,208.6102,208.6582,62568.0
2023-11-14 09:30:00,220.74,221.3,220.55,220.96,15995.0,211.8444,212.3818,211.662,212.0555,15995.0
2023-11-14 09:35:00,220.97,221.3,220.33,220.67,27285.0,212.0651,212.3818,211.4509,211.7772,27285.0
2023-11-14 09:40:00,220.8,220.97,220.51,220.56,14791.0,211.902,212.0651,211.6236,211.6716,14791.0
2023-11-14 09:45:00,220.55,221.11,220.49,220.65,12680.0,211.662,212.1995,211.6044,211.758,12680.0
2023-11-14 09:50:00,220.58,221.04,220.47,221.04,7500.0,211.6908,212.1323,211.5853,212.1323,7500.0
2023-11-14 09:55:00,221.15,221.16,220.41,220.63,4817.0,212.2378,212.2474,211.5277,211.7388,4817.0
2023-11-14 10:00:00,220.81,221.42,220.61,220.98,21082.0,211.9115,212.497,211.7196,212.0747,21082.0
2023-11-14 10:05:00,221.01,221.05,220.6,221.02,22902.0,212.1035,212.1419,211.71,212.1131,22902.0
2023-11-14 10:10:00,220.96,221.46,220.96,221.28,2356.0,212.0555,212.5354,212.0555,212.3626,2356.0
2023-11-14 10:15:00,221.11,221.34,220.92,221.17,5615.0,212.1995,212.4202,212.0171,212.257,5615.0
2023-11-14 10:20:00,221.09,221.68,221.05,221.68,6857.0,212.1803,212.7465,212.1419,212.7465,6857.0
2023-11-14 10:25:00,221.82,222.39,221.82,222.29,48096.0,212.8808,213.4279,212.8808,213.3319,48096.0
2023-11-14 10:30:00,222.46,222.65,222.34,222.61,12116.0,213.4951,213.6774,213.3799,213.639,12116.0
2023-11-14 10:35:00,222.56,222.86,222.47,222.85,4182.0,213.591,213.8789,213.5047,213.8693,4182.0
2023-11-14 10:40:00,222.78,222.82,222.47,222.62,4681.0,213.8022,213.8405,213.5047,213.6486,4681.0
2023-11-14 10:45:00,222.62,222.88,222.62,222.88,3564.0,213.6486,213.8981,213.6486,213.8981,3564.0
2023-11-14 10:50:00,223.06,223.18,222.97,223.08,5092.0,214.0709,214.186,213.9845,214.0901,5092.0
2023-11-14 10:55:00,223.17,223.24,223.04,223.18,5092.0,214.1764,214.2436,214.0517,214.186,5092.0
2023-11-14 11:00:00,223.18,223.42,222.98,223.42,2546.0,214.186,214.4164,213.9941,214.4164,2546.0
2023-11-14 11:05:00,223.37,223.54,223.28,223.3,3844.0,214.3684,214.5315,214.282,214.3012,3844.0
2023-11-14 11:10:00,223.33,223.65,223.3,223.61,4133.0,214.33,214.6371,214.3012,214.5987,4133.0
2023-11-14 11:15:00,223.6,223.78,223.44,223.6,1900.0,214.5891,214.7619,214.4356,214.5891,1900.0
2023-11-14 11:20:00,223.53,224.0,223.53,223.95,2419.0,214.5219,214.973,214.5219,214.925,2419.0
2023-11-14 11:25:00,224.09,224.09,223.9,223.9,2087.0,215.0594,215.0594,214.877,214.877,2087.0
2023-11-14 11:30:00,224.1,224.16,224.01,224.08,1217.0,215.069,215.1265,214.9826,215.0498,1217.0
2023-11-14 11:35:00,224.11,224.12,223.95,223.97,1159.0,215.0786,215.0882,214.925,214.9442,1159.0
2023-11-14 11:40:00,224.0,224.05,223.92,224.0,2185.0,214.973,215.021,214.8962,214.973,2185.0
2023-11-14 11:45:00,224.16,224.38,224.05,224.05,2880.0,215.1265,215.3377,215.021,215.021,2880.0
2023-11-14 11:50:00,224.09,224.1,223.87,223.99,1048.0,215.0594,215.069,214.8482,214.9634,1048.0
2023-11-14 11:55:00,224.01,224.13,223.81,223.94,1743.0,214.9826,215.0978,214.7907,214.9154,1743.0
2023-11-14 12:00:00,223.89,223.94,223.78,223.78,3799.0,214.8674,214.9154,214.7619,214.7619,3799.0
2023-11-14 12:05:00,223.79,223.8,223.36,223.44,3047.0,214.7715,214.7811,214.3588,214.4356,3047.0
2023-11-14 12:10:00,223.44,223.44,223.28,223.28,1008.0,214.4356,214.4356,214.282,214.282,1008.0
2023-11-14 12:15:00,223.37,223.37,223.03,223.04,1013.0,214.3684,214.3684,214.0421,214.0517,1013.0
2023-11-14 12:20:00,222.9,222.94,222.78,222.87,2435.0,213.9173,213.9557,213.8022,213.8885,2435.0
2023-11-14 12:25:00,222.9,222.9,222.78,222.79,2969.0,213.9173,213.9173,213.8022,213.8118,2969.0
2023-11-14 12:30:00,222.78,222.97,222.76,222.95,2522.0,213.8022,213.9845,213.783,213.9653,2522.0
2023-11-14 12:35:00,222.91,223.08,222.91,223.07,1817.0,213.9269,214.0901,213.9269,214.0805,1817.0
2023-11-14 12:40:00,223.1,223.11,222.87,222.9,4535.0,214.1093,214.1189,213.8885,213.9173,4535.0
2023-11-14 12:45:00,222.94,223.0,222.88,222.94,2003.0,213.9557,214.0133,213.8981,213.9557,2003.0
2023-11-14 12:50:00,222.83,223.0,222.83,222.94,3105.0,213.8501,214.0133,213.8501,213.9557,3105.0
2023-11-14 12:55:00,222.98,223.03,222.94,222.96,800.0,213.9941,214.0421,213.9557,213.9749,800.0
2023-11-14 13:00:00,223.03,223.55,222.97,223.4,9117.0,214.0421,214.5411,213.9845,214.3972,9117.0
2023-11-14 13:05:00,223.32,223.49,223.24,223.24,6109.0,214.3204,214.4835,214.2436,214.2436,6109.0
2023-11-14 13:10:00,223.22,223.34,223.11,223.11,4540.0,214.2244,214.3396,214.1189,214.1189,4540.0
2023-11-14 13:15:00,223.13,223.37,223.09,223.35,1116.0,214.1381,214.3684,214.0997,214.3492,1116.0
2023-11-14 13:20:00,223.52,223.58,223.41,223.58,775.0,214.5123,214.5699,214.4068,214.5699,775.0
2023-11-14 13:25:00,223.6,223.72,223.58,223.72,629.0,214.5891,214.7043,214.5699,214.7043,629.0
2023-11-14 13:30:00,223.76,223.87,223.67,223.87,1529.0,214.7427,214.8482,214.6563,214.8482,1529.0
2023-11-14 13:35:00,223.87,224.09,223.71,223.97,5603.0,214.8482,215.0594,214.6947,214.9442,5603.0
2023-11-14 13:40:00,224.01,224.03,223.89,224.03,1220.0,214.9826,215.0018,214.8674,215.0018,1220.0
2023-11-14 13:45:00,223.85,223.91,223.81,223.89,700.0,214.829,214.8866,214.7907,214.8674,700.0
2023-11-14 13:50:00,224.0,224.06,223.84,223.94,3846.0,214.973,215.0306,214.8194,214.9154,3846.0
2023-11-14 13:55:00,223.94,224.01,223.74,223.74,2415.0,214.9154,214.9826,214.7235,214.7235,2415.0
2023-11-14 14:00:00,223.82,223.93,223.73,223.79,2320.0,214.8002,214.9058,214.7139,214.7715,2320.0
2023-11-14 14:05:00,223.79,223.85,223.56,223.58,8200.0,214.7715,214.829,214.5507,214.5699,8200.0
2023-11-14 14:10:00,223.56,223.73,223.41,223.66,2368.0,214.5507,214.7139,214.4068,214.6467,2368.0
2023-11-14 14:15:00,223.68,223.76,223.6,223.69,1477.0,214.6659,214.7427,214.5891,214.6755,1477.0
2023-11-14 14:20:00,223.61,223.73,223.6,223.69,2954.0,214.5987,214.7139,214.5891,214.6755,2954.0
2023-11-14 14:25:00,223.71,223.97,223.71,223.91,1693.0,214.6947,214.9442,214.6947,214.8866,1693.0
2023-11-14 14:30:00,224.03,224.31,224.03,224.1,3300.0,215.0018,215.2705,215.0018,215.069,3300.0
2023-11-14 14:35:00,224.06,224.1,223.87,223.87,1022.0,215.0306,215.069,214.8482,214.8482,1022.0
2023-11-14 14:40:00,223.98,224.16,223.97,224.06,1000.0,214.9538,215.1265,214.9442,215.0306,1000.0
2023-11-14 14:45:00,224.15,224.36,224.1,224.22,3411.0,215.117,215.3185,215.069,215.1841,3411.0
2023-11-14 14:50:00,224.29,224.41,224.25,224.41,3237.0,215.2513,215.3665,215.2129,215.3665,3237.0
2023-11-14 14:55:00,224.39,224.52,224.36,224.52,2244.0,215.3473,215.472,215.3185,215.472,2244.0
2023-11-14 15:00:00,224.55,224.55,224.35,224.43,3239.0,215.5008,215.5008,215.3089,215.3857,3239.0
2023-11-14 15:05:00,224.44,224.47,224.39,224.41,2000.0,215.3953,215.4241,215.3473,215.3665,2000.0
2023-11-14 15:10:00,224.52,224.7,224.44,224.61,2811.0,215.472,215.6448,215.3953,215.5584,2811.0
2023-11-14 15:15:00,224.7,224.76,224.59,224.59,4631.0,215.6448,215.7024,215.5392,215.5392,4631.0
2023-11-14 15:20:00,224.54,224.64,224.38,224.39,3984.0,215.4912,215.5872,215.3377,215.3473,3984.0
2023-11-14 15:25:00,224.25,224.37,224.21,224.37,1849.0,215.2129,215.3281,215.1745,215.3281,1849.0
2023-11-14 15:30:00,224.37,224.55,224.36,224.4,5712.0,215.3281,215.5008,215.3185,215.3569,5712.0
2023-11-14 15:35:00,224.37,224.39,224.0,224.04,12385.0,215.3281,215.3473,214.973,215.0114,12385.0
2023-11-14 15:40:00,223.9,224.05,223.73,223.74,4185.0,214.877,215.021,214.7139,214.7235,4185.0
2023-11-14 15:45:00,223.73,223.76,223.6,223.6,4987.0,214.7139,214.7427,214.5891,214.5891,4987.0
2023-11-14 15:50:00,223.56,223.67,223.41,223.53,11985.0,214.5507,214.6563,214.4068,214.5219,11985.0
2023-11-14 15:55:00,223.53,223.54,222.9,222.99,56147.0,214.5219,214.5315,213.9173,214.0037,56147.0
2023-11-15 09:30:00,223.6,224.3,223.47,223.73,9458.0,214.5891,215.2609,214.4644,214.7139,9458.0
2023-11-15 09:35:00,224.24,224.74,223.73,224.57,1585.0,215.2033,215.6832,214.7139,215.52,1585.0
2023-11-15 09:40:00,223.9,224.15,223.44,223.74,2744.0,214.877,215.117,214.4356,214.7235,2744.0
2023-11-15 09:45:00,223.98,223.98,223.16,223.38,9216.0,214.9538,214.9538,214.1668,214.378,9216.0
2023-11-15 09:50:00,223.38,223.72,223.09,223.6,4428.0,214.378,214.7043,214.0997,214.5891,4428.0
2023-11-15 09:55:00,223.52,223.65,223.12,223.56,6228.0,214.5123,214.6371,214.1285,214.5507,6228.0
2023-11-15 10:00:00,223.53,223.77,223.46,223.63,13056.0,214.5219,214.7523,214.4548,214.6179,13056.0
2023-11-15 10:05:00,223.56,224.38,223.47,224.25,13837.0,214.5507,215.3377,214.4644,215.2129,13837.0
2023-11-15 10:10:00,224.23,224.43,224.23,224.34,3682.0,215.1937,215.3857,215.1937,215.2993,3682.0
2023-11-15 10:15:00,224.32,224.47,224.1,224.11,4850.0,215.2801,215.4241,215.069,215.0786,4850.0
2023-11-15 10:20:00,224.11,224.11,223.74,223.99,3806.0,215.0786,215.0786,214.7235,214.9634,3806.0
2023-11-15 10:25:00,223.89,224.11,223.84,224.11,5233.0,214.8674,215.0786,214.8194,215.0786,5233.0
2023-11-15 10:30:00,224.09,224.24,224.09,224.16,3440.0,215.0594,215.2033,215.0594,215.1265,3440.0
2023-11-15 10:35:00,224.25,224.52,224.16,224.5,2680.0,215.2129,215.472,215.1265,215.4528,2680.0
2023-11-15 10:40:00,224.45,224.77,224.34,224.77,2026.0,215.4049,215.712,215.2993,215.712,2026.0
2023-11-15 10:45:00,224.76,224.81,224.62,224.7,2200.0,215.7024,215.7504,215.568,215.6448,2200.0
2023-11-15 10:50:00,224.67,224.84,224.67,224.8,2406.0,215.616,215.7791,215.616,215.7408,2406.0
2023-11-15 10:55:00,224.75,224.92,224.74,224.82,2840.0,215.6928,215.8559,215.6832,215.76,2840.0
2023-11-15 11:00:00,224.84,225.08,224.84,224.94,6105.0,215.7791,216.0095,215.7791,215.8751,6105.0
2023-11-15 11:05:00,224.73,224.74,224.48,224.61,5461.0,215.6736,215.6832,215.4337,215.5584,5461.0
2023-11-15 11:10:00,224.61,224.62,224.2,224.25,5123.0,215.5584,215.568,215.1649,215.2129,5123.0
2023-11-15 11:15:00,224.11,224.37,223.8,224.2,14985.0,215.0786,215.3281,214.7811,215.1649,14985.0
2023-11-15 11:20:00,224.04,224.41,223.99,224.34,18415.0,215.0114,215.3665,214.9634,215.2993,18415.0
2023-11-15 11:25:00,224.33,224.46,224.05,224.4,3197.0,215.2897,215.4145,215.021,215.3569,3197.0
2023-11-15 11:30:00,224.4,224.4,224.21,224.21,1400.0,215.3569,215.3569,215.1745,215.1745,1400.0
2023-11-15 11:35:00,224.17,224.17,223.57,223.71,5867.0,215.1361,215.1361,214.5603,214.6947,5867.0
2023-11-15 11:40:00,223.6,223.76,223.43,223.65,12604.0,214.5891,214.7427,214.426,214.6371,12604.0
2023-11-15 11:45:00,223.73,224.29,223.69,224.25,20222.0,214.7139,215.2513,214.6755,215.2129,20222.0
2023-11-15 11:50:00,224.13,224.15,223.93,224.06,2809.0,215.0978,215.117,214.9058,215.0306,2809.0
2023-11-15 11:55:00,224.1,224.19,223.91,223.91,3021.0,215.069,215.1553,214.8866,214.8866,3021.0
2023-11-15 12:00:00,223.99,224.3,223.99,224.07,3066.0,214.9634,215.2609,214.9634,215.0402,3066.0
2023-11-15 12:05:00,224.31,224.57,224.31,224.55,1511.0,215.2705,215.52,215.2705,215.5008,1511.0
2023-11-15 12:10:00,224.48,224.63,224.44,224.57,4188.0,215.4337,215.5776,215.3953,215.52,4188.0
2023-11-15 12:15:00,224.61,224.67,224.52,224.52,2530.0,215.5584,215.616,215.472,215.472,2530.0
2023-11-15 12:20:00,224.59,224.73,224.43,224.73,9498.0,215.5392,215.6736,215.3857,215.6736,9498.0
2023-11-15 12:25:00,224.76,224.89,224.61,224.74,16478.0,215.7024,215.8271,215.5584,215.6832,16478.0
2023-11-15 12:30:00,224.85,224.94,224.71,224.89,2480.0,215.7887,215.8751,215.6544,215.8271,2480.0
2023-11-15 12:35:00,224.83,224.87,224.72,224.78,4052.0,215.7695,215.8079,215.664,215.7216,4052.0
2023-11-15 12:40:00,224.78,224.78,224.56,224.59,3952.0,215.7216,215.7216,215.5104,215.5392,3952.0
2023-11-15 12:45:00,224.61,224.7,224.53,224.66,1400.0,215.5584,215.6448,215.4816,215.6064,1400.0
2023-11-15 12:50:00,224.59,224.59,224.3,224.34,2407.0,215.5392,215.5392,215.2609,215.2993,2407.0
2023-11-15 12:55:00,224.41,224.43,224.19,224.19,2143.0,215.3665,215.3857,215.1553,215.1553,2143.0
2023-11-15 13:00:00,224.26,224.28,224.07,224.07,1500.0,215.2225,215.2417,215.0402,215.0402,1500.0
2023-11-15 13:05:00,224.02,224.09,223.69,223.76,2025.0,214.9922,215.0594,214.6755,214.7427,2025.0
2023-11-15 13:10:00,223.61,223.78,223.56,223.59,3331.0,214.5987,214.7619,214.5507,214.5795,3331.0
2023-11-15 13:15:00,223.67,223.77,223.63,223.64,1781.0,214.6563,214.7523,214.6179,214.6275,1781.0
2023-11-15 13:20:00,223.71,223.79,223.64,223.66,2421.0,214.6947,214.7715,214.6275,214.6467,2421.0
2023-11-15 13:25:00,223.68,223.84,223.67,223.67,3379.0,214.6659,214.8194,214.6563,214.6563,3379.0
2023-11-15 13:30:00,223.72,223.86,223.68,223.86,2388.0,214.7043,214.8386,214.6659,214.8386,2388.0
2023-11-15 13:35:00,223.9,224.08,223.89,224.07,3381.0,214.877,215.0498,214.8674,215.0402,3381.0
2023-11-15 13:40:00,224.16,224.25,224.05,224.05,4708.0,215.1265,215.2129,215.021,215.021,4708.0
2023-11-15 13:45:00,224.14,224.14,224.05,224.14,2489.0,215.1074,215.1074,215.021,215.1074,2489.0
2023-11-15 13:50:00,224.11,224.14,224.0,224.03,6521.0,215.0786,215.1074,214.973,215.0018,6521.0
2023-11-15 13:55:00,223.97,224.14,223.97,224.09,2220.0,214.9442,215.1074,214.9442,215.0594,2220.0
2023-11-15 14:00:00,224.09,224.46,224.04,224.36,1838.0,215.0594,215.4145,215.0114,215.3185,1838.0
2023-11-15 14:05:00,224.27,224.43,224.17,224.2,1108.0,215.2321,215.3857,215.1361,215.1649,1108.0
2023-11-15 14:10:00,224.35,224.36,224.04,224.12,2379.0,215.3089,215.3185,215.0114,215.0882,2379.0
2023-11-15 14:15:00,223.92,223.96,223.6,223.6,918.0,214.8962,214.9346,214.5891,214.5891,918.0
2023-11-15 14:20:00,223.57,223.68,223.46,223.61,2097.0,214.5603,214.6659,214.4548,214.5987,2097.0
2023-11-15 14:25:00,223.75,223.76,223.58,223.75,2571.0,214.7331,214.7427,214.5699,214.7331,2571.0
2023-11-15 14:30:00,223.82,223.95,223.77,223.95,900.0,214.8002,214.925,214.7523,214.925,900.0
2023-11-15 14:35:00,223.88,223.9,223.81,223.85,1361.0,214.8578,214.877,214.7907,214.829,1361.0
2023-11-15 14:40:00,224.01,224.28,223.91,224.15,3020.0,214.9826,215.2417,214.8866,215.117,3020.0
2023-11-15 14:45:00,224.13,224.13,223.95,223.95,1344.0,215.0978,215.0978,214.925,214.925,1344.0
2023-11-15 14:50:00,223.95,224.06,223.91,223.93,1466.0,214.925,215.0306,214.8866,214.9058,1466.0
2023-11-15 14:55:00,223.93,223.97,223.87,223.87,799.0,214.9058,214.9442,214.8482,214.8482,799.0
2023-11-15 15:00:00,223.88,223.92,223.76,223.78,1829.0,214.8578,214.8962,214.7427,214.7619,1829.0
2023-11-15 15:05:00,223.87,223.89,223.76,223.77,1100.0,214.8482,214.8674,214.7427,214.7523,1100.0
2023-11-15 15:10:00,223.76,224.29,223.75,224.17,9442.0,214.7427,215.2513,214.7331,215.1361,9442.0
2023-11-15 15:15:00,224.18,224.23,224.13,224.16,2109.0,215.1457,215.1937,215.0978,215.1265,2109.0
2023-11-15 15:20:00,224.04,224.08,223.76,223.76,3760.0,215.0114,215.0498,214.7427,214.7427,3760.0
2023-11-15 15:25:00,223.79,224.0,223.79,224.0,3770.0,214.7715,214.973,214.7715,214.973,3770.0
2023-11-15 15:30:00,224.0,224.04,223.84,223.84,4583.0,214.973,215.0114,214.8194,214.8194,4583.0
2023-11-15 15:35:00,223.91,224.02,223.85,223.95,6100.0,214.8866,214.9922,214.829,214.925,6100.0
2023-11-15 15:40:00,223.94,223.98,223.82,223.85,5054.0,214.9154,214.9538,214.8002,214.829,5054.0
2023-11-15 15:45:00,223.87,223.88,223.36,223.36,6059.0,214.8482,214.8578,214.3588,214.3588,6059.0
2023-11-15 15:50:00,223.28,223.59,223.14,223.45,9754.0,214.282,214.5795,214.1477,214.4452,9754.0
2023-11-15 15:55:00,223.45,223.76,223.39,223.75,45833.0,214.4452,214.7427,214.3876,214.7331,45833.0
2023-11-16 09:30:00,223.22,225.0,223.22,224.54,8218.0,214.2244,215.9327,214.2244,215.4912,8218.0
2023-11-16 09:35:00,224.59,224.97,224.29,224.58,2141.0,215.5392,215.9039,215.2513,215.5296,2141.0
2023-11-16 09:40:00,224.74,224.97,224.54,224.72,1600.0,215.6832,215.9039,215.4912,215.664,1600.0
2023-11-16 09:45:00,224.71,225.3,224.5,225.07,4623.0,215.6544,216.2206,215.4528,215.9999,4623.0
2023-11-16 09:50:00,225.07,225.46,224.7,224.7,1618.0,215.9999,216.3742,215.6448,215.6448,1618.0
2023-11-16 09:55:00,224.56,224.57,224.18,224.57,2788.0,215.5104,215.52,215.1457,215.52,2788.0
2023-11-16 10:00:00,224.66,224.83,224.51,224.55,1877.0,215.6064,215.7695,215.4624,215.5008,1877.0
2023-11-16 10:05:00,224.8,224.93,224.39,224.47,4044.0,215.7408,215.8655,215.3473,215.4241,4044.0
2023-11-16 10:10:00,224.47,224.68,224.37,224.37,3552.0,215.4241,215.6256,215.3281,215.3281,3552.0
2023-11-16 10:15:00,224.28,224.37,224.03,224.03,2686.0,215.2417,215.3281,215.0018,215.0018,2686.0
2023-11-16 10:20:00,224.11,224.31,223.88,224.27,4564.0,215.0786,215.2705,214.8578,215.2321,4564.0
2023-11-16 10:25:00,224.09,224.56,223.98,224.56,2389.0,215.0594,215.5104,214.9538,215.5104,2389.0
2023-11-16 10:30:00,224.73,224.89,224.37,224.38,1637.0,215.6736,215.8271,215.3281,215.3377,1637.0
2023-11-16 10:35:00,224.25,224.32,224.15,224.31,1354.0,215.2129,215.2801,215.117,215.2705,1354.0
2023-11-16 10:40:00,224.11,224.14,223.67,223.67,4512.0,215.0786,215.1074,214.6563,214.6563,4512.0
2023-11-16 10:45:00,223.64,224.01,223.6,223.97,1974.0,214.6275,214.9826,214.5891,214.9442,1974.0
2023-11-16 10:50:00,224.05,224.08,223.71,223.71,3081.0,215.021,215.0498,214.6947,214.6947,3081.0
2023-11-16 10:55:00,223.68,223.89,223.68,223.69,1533.0,214.6659,214.8674,214.6659,214.6755,1533.0
2023-11-16 11:00:00,223.69,224.03,223.68,224.03,1300.0,214.6755,215.0018,214.6659,215.0018,1300.0
2023-11-16 11:05:00,224.02,224.07,223.94,223.94,700.0,214.9922,215.0402,214.9154,214.9154,700.0
2023-11-16 11:10:00,223.94,223.99,223.53,223.99,4022.0,214.9154,214.9634,214.5219,214.9634,4022.0
2023-11-16 11:15:00,223.85,224.05,223.62,223.63,1469.0,214.829,215.021,214.6083,214.6179,1469.0
2023-11-16 11:20:00,223.59,223.68,223.25,223.38,4536.0,214.5795,214.6659,214.2532,214.378,4536.0
2023-11-16 11:25:00,223.24,223.24,223.19,223.19,201.0,214.2436,214.2436,214.1956,214.1956,201.0
2023-11-16 11:30:00,223.07,223.37,222.98,223.35,1703.0,214.0805,214.3684,213.9941,214.3492,1703.0
2023-11-16 11:35:00,223.35,223.45,223.12,223.16,3255.0,214.3492,214.4452,214.1285,214.1668,3255.0
2023-11-16 11:40:00,223.31,223.31,222.99,222.99,1600.0,214.3108,214.3108,214.0037,214.0037,1600.0
2023-11-16 11:45:00,222.98,223.32,222.95,223.32,1500.0,213.9941,214.3204,213.9653,214.3204,1500.0
2023-11-16 11:50:00,223.2,223.24,222.94,223.01,1400.0,214.2052,214.2436,213.9557,214.0229,1400.0
2023-11-16 11:55:00,222.96,222.96,222.81,222.89,1700.0,213.9749,213.9749,213.831,213.9077,1700.0
2023-11-16 12:00:00,222.99,222.99,222.89,222.89,200.0,214.0037,214.0037,213.9077,213.9077,200.0
2023-11-16 12:05:00,223.0,223.13,222.86,222.94,2303.0,214.0133,214.1381,213.8789,213.9557,2303.0
2023-11-16 12:10:00,223.02,223.18,223.02,223.18,1997.0,214.0325,214.186,214.0325,214.186,1997.0
2023-11-16 12:15:00,223.18,223.49,223.17,223.46,950.0,214.186,214.4835,214.1764,214.4548,950.0
2023-11-16 12:20:00,223.5,223.66,223.47,223.6,4479.0,214.4931,214.6467,214.4644,214.5891,4479.0
2023-11-16 12:25:00,223.62,223.69,223.51,223.54,1809.0,214.6083,214.6755,214.5027,214.5315,1809.0
2023-11-16 12:30:00,223.57,223.62,223.57,223.58,500.0,214.5603,214.6083,214.5603,214.5699,500.0
2023-11-16 12:35:00,223.64,223.71,223.49,223.66,2361.0,214.6275,214.6947,214.4835,214.6467,2361.0
2023-11-16 12:40:00,223.62,223.95,223.61,223.84,800.0,214.6083,214.925,214.5987,214.8194,800.0
2023-11-16 12:45:00,223.86,224.0,223.86,223.97,2242.0,214.8386,214.973,214.8386,214.9442,2242.0
2023-11-16 12:50:00,223.95,223.95,223.64,223.75,5399.0,214.925,214.925,214.6275,214.7331,5399.0
2023-11-16 12:55:00,223.8,223.94,223.79,223.88,1290.0,214.7811,214.9154,214.7715,214.8578,1290.0
2023-11-16 13:00:00,223.81,224.03,223.8,224.03,1027.0,214.7907,215.0018,214.7811,215.0018,1027.0
2023-11-16 13:05:00,223.82,223.82,223.6,223.6,1725.0,214.8002,214.8002,214.5891,214.5891,1725.0
2023-11-16 13:10:00,223.49,223.51,223.37,223.45,1361.0,214.4835,214.5027,214.3684,214.4452,1361.0
2023-11-16 13:15:00,223.51,223.69,223.47,223.48,1450.0,214.5027,214.6755,214.4644,214.474,1450.0
2023-11-16 13:20:00,223.47,223.52,223.38,223.52,904.0,214.4644,214.5123,214.378,214.5123,904.0
2023-11-16 13:25:00,223.59,223.7,223.58,223.58,1000.0,214.5795,214.6851,214.5699,214.5699,1000.0
2023-11-16 13:30:00,223.49,223.57,223.42,223.46,3240.0,214.4835,214.5603,214.4164,214.4548,3240.0
2023-11-16 13:35:00,223.49,223.66,223.44,223.56,2000.0,214.4835,214.6467,214.4356,214.5507,2000.0
2023-11-16 13:40:00,223.57,223.7,223.56,223.56,2202.0,214.5603,214.6851,214.5507,214.5507,2202.0
2023-11-16 13:45:00,223.51,223.51,223.14,223.22,1900.0,214.5027,214.5027,214.1477,214.2244,1900.0
2023-11-16 13:50:00,223.17,223.2,223.0,223.03,1400.0,214.1764,214.2052,214.0133,214.0421,1400.0
2023-11-16 13:55:00,223.04,223.15,222.87,223.07,1514.0,214.0517,214.1572,213.8885,214.0805,1514.0
2023-11-16 14:00:00,223.2,223.42,223.2,223.38,2359.0,214.2052,214.4164,214.2052,214.378,2359.0
2023-11-16 14:05:00,223.39,223.39,223.27,223.35,800.0,214.3876,214.3876,214.2724,214.3492,800.0
2023-11-16 14:10:00,223.31,223.43,223.31,223.36,841.0,214.3108,214.426,214.3108,214.3588,841.0
2023-11-16 14:15:00,223.31,223.41,223.27,223.36,2282.0,214.3108,214.4068,214.2724,214.3588,2282.0
2023-11-16 14:20:00,223.41,223.41,223.14,223.14,3096.0,214.4068,214.4068,214.1477,214.1477,3096.0
2023-11-16 14:25:00,223.1,223.14,222.93,223.02,1000.0,214.1093,214.1477,213.9461,214.0325,1000.0
2023-11-16 14:30:00,223.08,223.27,223.01,223.27,2042.0,214.0901,214.2724,214.0229,214.2724,2042.0
2023-11-16 14:35:00,223.31,223.33,223.23,223.28,959.0,214.3108,214.33,214.234,214.282,959.0
2023-11-16 14:40:00,223.28,223.53,223.28,223.53,963.0,214.282,214.5219,214.282,214.5219,963.0
2023-11-16 14:45:00,223.45,223.57,223.36,223.42,1473.0,214.4452,214.5603,214.3588,214.4164,1473.0
2023-11-16 14:50:00,223.47,223.52,223.35,223.39,1800.0,214.4644,214.5123,214.3492,214.3876,1800.0
2023-11-16 14:55:00,223.35,223.78,223.31,223.78,2322.0,214.3492,214.7619,214.3108,214.7619,2322.0
2023-11-16 15:00:00,223.78,223.78,223.51,223.51,1719.0,214.7619,214.7619,214.5027,214.5027,1719.0
2023-11-16 15:05:00,223.5,223.66,223.48,223.61,1495.0,214.4931,214.6467,214.474,214.5987,1495.0
2023-11-16 15:10:00,223.68,223.75,223.44,223.6,2074.0,214.6659,214.7331,214.4356,214.5891,2074.0
2023-11-16 15:15:00,223.57,223.65,223.52,223.53,2564.0,214.5603,214.6371,214.5123,214.5219,2564.0
2023-11-16 15:20:00,223.61,223.61,223.41,223.61,3244.0,214.5987,214.5987,214.4068,214.5987,3244.0
2023-11-16 15:25:00,223.66,223.73,223.56,223.73,4492.0,214.6467,214.7139,214.5507,214.7139,4492.0
2023-11-16 15:30:00,223.69,223.69,223.5,223.51,3423.0,214.6755,214.6755,214.4931,214.5027,3423.0
2023-11-16 15:35:00,223.5,223.58,223.26,223.58,2400.0,214.4931,214.5699,214.2628,214.5699,2400.0
2023-11-16 15:40:00,223.54,223.63,223.34,223.38,2599.0,214.5315,214.6179,214.3396,214.378,2599.0
2023-11-16 15:45:00,223.42,223.53,223.35,223.41,4989.0,214.4164,214.5219,214.3492,214.4068,4989.0
2023-11-16 15:50:00,223.45,223.45,223.09,223.11,5676.0,214.4452,214.4452,214.0997,214.1189,5676.0
2023-11-16 15:55:00,223.09,223.54,223.06,223.44,25443.0,214.0997,214.5315,214.0709,214.4356,25443.0
2023-11-17 09:30:00,225.04,225.04,223.74,224.72,30320.0,215.9711,215.9711,214.7235,215.664,30320.0
2023-11-17 09:35:00,224.38,224.57,224.18,224.57,1090.0,215.3377,215.52,215.1457,215.52,1090.0
2023-11-17 09:40:00,224.14,224.37,223.83,224.26,2971.0,215.1074,215.3281,214.8098,215.2225,2971.0
2023-11-17 09:45:00,224.26,224.26,224.26,224.26,0.0,215.2225,215.2225,215.2225,215.2225,0.0
2023-11-17 09:50:00,224.1,224.16,223.86,223.87,1000.0,215.069,215.1265,214.8386,214.8482,1000.0
2023-11-17 09:55:00,224.02,224.42,224.02,224.09,1348.0,214.9922,215.3761,214.9922,215.0594,1348.0
2023-11-17 10:00:00,224.03,224.41,223.89,224.31,1605.0,215.0018,215.3665,214.8674,215.2705,1605.0
2023-11-17 10:05:00,224.49,224.57,224.28,224.41,1092.0,215.4432,215.52,215.2417,215.3665,1092.0
2023-11-17 10:10:00,224.47,224.57,224.37,224.57,700.0,215.4241,215.52,215.3281,215.52,700.0
2023-11-17 10:15:00,224.57,224.59,224.33,224.59,1869.0,215.52,215.5392,215.2897,215.5392,1869.0
2023-11-17 10:20:00,224.72,224.72,224.66,224.67,200.0,215.664,215.664,215.6064,215.616,200.0
2023-11-17 10:25:00,224.69,224.69,224.69,224.69,100.0,215.6352,215.6352,215.6352,215.6352,100.0
2023-11-17 10:30:00,224.64,224.86,224.63,224.69,995.0,215.5872,215.7983,215.5776,215.6352,995.0
2023-11-17 10:35:00,224.69,224.77,224.48,224.74,2525.0,215.6352,215.712,215.4337,215.6832,2525.0
2023-11-17 10:40:00,224.68,224.94,224.67,224.92,2405.0,215.6256,215.8751,215.616,215.8559,2405.0
2023-11-17 10:45:00,225.04,225.12,224.96,224.96,1602.0,215.9711,216.0479,215.8943,215.8943,1602.0
2023-11-17 10:50:00,224.96,225.24,224.96,225.24,2175.0,215.8943,216.163,215.8943,216.163,2175.0
2023-11-17 10:55:00,225.18,225.18,224.9,225.03,2544.0,216.1054,216.1054,215.8367,215.9615,2544.0
2023-11-17 11:00:00,225.03,225.05,224.92,225.03,1461.0,215.9615,215.9807,215.8559,215.9615,1461.0
2023-11-17 11:05:00,225.03,225.07,224.78,225.03,2347.0,215.9615,215.9999,215.7216,215.9615,2347.0
2023-11-17 11:10:00,225.08,225.44,225.08,225.34,3417.0,216.0095,216.355,216.0095,216.259,3417.0
2023-11-17 11:15:00,225.35,225.64,225.32,225.54,4870.0,216.2686,216.5469,216.2398,216.4509,4870.0
2023-11-17 11:20:00,225.46,225.54,225.15,225.16,4456.0,216.3742,216.4509,216.0767,216.0862,4456.0
2023-11-17 11:25:00,225.14,225.14,224.36,224.36,603.0,216.0671,216.0671,215.3185,215.3185,603.0
2023-11-17 11:30:00,224.23,224.36,224.2,224.27,1100.0,215.1937,215.3185,215.1649,215.2321,1100.0
2023-11-17 11:35:00,224.23,224.61,224.2,224.38,2654.0,215.1937,215.5584,215.1649,215.3377,2654.0
2023-11-17 11:40:00,224.44,224.44,224.37,224.38,300.0,215.3953,215.3953,215.3281,215.3377,300.0
2023-11-17 11:45:00,224.44,224.49,224.37,224.49,986.0,215.3953,215.4432,215.3281,215.4432,986.0
2023-11-17 11:50:00,224.41,224.42,224.41,224.41,112.0,215.3665,215.3761,215.3665,215.3665,112.0
2023-11-17 11:55:00,224.33,224.35,224.23,224.34,1783.0,215.2897,215.3089,215.1937,215.2993,1783.0
2023-11-17 12:00:00,224.34,224.74,224.34,224.71,4053.0,215.2993,215.6832,215.2993,215.6544,4053.0
2023-11-17 12:05:00,224.62,224.86,224.62,224.72,2243.0,215.568,215.7983,215.568,215.664,2243.0
2023-11-17 12:10:00,224.79,224.84,224.58,224.74,1881.0,215.7312,215.7791,215.5296,215.6832,1881.0
2023-11-17 12:15:00,224.79,224.8,224.6,224.61,655.0,215.7312,215.7408,215.5488,215.5584,655.0
2023-11-17 12:20:00,224.62,224.66,224.52,224.63,925.0,215.568,215.6064,215.472,215.5776,925.0
2023-11-17 12:25:00,224.57,224.59,224.38,224.38,1350.0,215.52,215.5392,215.3377,215.3377,1350.0
2023-11-17 12:30:00,224.56,224.69,224.56,224.58,624.0,215.5104,215.6352,215.5104,215.5296,624.0
2023-11-17 12:35:00,224.62,224.62,224.49,224.61,1450.0,215.568,215.568,215.4432,215.5584,1450.0
2023-11-17 12:40:00,224.64,224.65,224.5,224.58,425.0,215.5872,215.5968,215.4528,215.5296,425.0
2023-11-17 12:45:00,224.49,224.49,224.4,224.4,601.0,215.4432,215.4432,215.3569,215.3569,601.0
2023-11-17 12:50:00,224.57,224.61,224.45,224.58,1191.0,215.52,215.5584,215.4049,215.5296,1191.0
2023-11-17 12:55:00,224.46,224.46,224.45,224.45,292.0,215.4145,215.4145,215.4049,215.4049,292.0
2023-11-17 13:00:00,224.56,224.74,224.54,224.65,2658.0,215.5104,215.6832,215.4912,215.5968,2658.0
2023-11-17 13:05:00,224.65,224.79,224.64,224.79,1207.0,215.5968,215.7312,215.5872,215.7312,1207.0
2023-11-17 13:10:00,224.81,224.83,224.72,224.83,1727.0,215.7504,215.7695,215.664,215.7695,1727.0
2023-11-17 13:15:00,224.83,224.98,224.82,224.84,2488.0,215.7695,215.9135,215.76,215.7791,2488.0
2023-11-17 13:20:00,224.92,224.94,224.76,224.83,2602.0,215.8559,215.8751,215.7024,215.7695,2602.0
2023-11-17 13:25:00,224.93,224.93,224.75,224.84,1217.0,215.8655,215.8655,215.6928,215.7791,1217.0
2023-11-17 13:30:00,224.9,225.02,224.81,224.99,1881.0,215.8367,215.9519,215.7504,215.9231,1881.0
2023-11-17 13:35:00,225.01,225.01,224.82,224.83,1336.0,215.9423,215.9423,215.76,215.7695,1336.0
2023-11-17 13:40:00,224.94,225.16,224.93,225.1,1318.0,215.8751,216.0862,215.8655,216.0287,1318.0
2023-11-17 13:45:00,225.12,225.37,225.1,225.37,2393.0,216.0479,216.2878,216.0287,216.2878,2393.0
2023-11-17 13:50:00,225.27,225.35,225.14,225.16,2620.0,216.1918,216.2686,216.0671,216.0862,2620.0
2023-11-17 13:55:00,225.26,225.33,225.18,225.24,1126.0,216.1822,216.2494,216.1054,216.163,1126.0
2023-11-17 14:00:00,225.24,225.27,225.13,225.21,2904.0,216.163,216.1918,216.0575,216.1342,2904.0
2023-11-17 14:05:00,225.22,225.34,225.17,225.34,720.0,216.1438,216.259,216.0958,216.259,720.0
2023-11-17 14:10:00,225.34,225.34,225.23,225.23,1898.0,216.259,216.259,216.1534,216.1534,1898.0
2023-11-17 14:15:00,225.22,225.38,225.22,225.33,2332.0,216.1438,216.2974,216.1438,216.2494,2332.0
2023-11-17 14:20:00,225.25,225.3,225.23,225.3,2183.0,216.1726,216.2206,216.1534,216.2206,2183.0
2023-11-17 14:25:00,225.29,225.29,224.92,225.03,2526.0,216.211,216.211,215.8559,215.9615,2526.0
2023-11-17 14:30:00,225.01,225.06,224.95,225.04,700.0,215.9423,215.9903,215.8847,215.9711,700.0
2023-11-17 14:35:00,225.03,225.23,225.03,225.16,3251.0,215.9615,216.1534,215.9615,216.0862,3251.0
2023-11-17 14:40:00,225.08,225.31,225.08,225.3,4712.0,216.0095,216.2302,216.0095,216.2206,4712.0
2023-11-17 14:45:00,225.34,225.35,225.16,225.25,1800.0,216.259,216.2686,216.0862,216.1726,1800.0
2023-11-17 14:50:00,225.25,225.26,225.13,225.15,1603.0,216.1726,216.1822,216.0575,216.0767,1603.0
2023-11-17 14:55:00,225.14,225.3,225.13,225.13,2899.0,216.0671,216.2206,216.0575,216.0575,2899.0
2023-11-17 15:00:00,225.04,225.04,224.9,224.94,1178.0,215.9711,215.9711,215.8367,215.8751,1178.0
2023-11-17 15:05:00,224.9,224.97,224.84,224.9,2164.0,215.8367,215.9039,215.7791,215.8367,2164.0
2023-11-17 15:10:00,224.87,224.99,224.86,224.89,1200.0,215.8079,215.9231,215.7983,215.8271,1200.0
2023-11-17 15:15:00,224.8,224.89,224.68,224.87,1817.0,215.7408,215.8271,215.6256,215.8079,1817.0
2023-11-17 15:20:00,224.8,225.0,224.8,224.95,3321.0,215.7408,215.9327,215.7408,215.8847,3321.0
2023-11-17 15:25:00,225.0,225.2,224.99,225.09,2122.0,215.9327,216.1246,215.9231,216.0191,2122.0
2023-11-17 15:30:00,225.17,225.27,224.93,225.09,5845.0,216.0958,216.1918,215.8655,216.0191,5845.0
2023-11-17 15:35:00,225.18,225.45,225.17,225.27,3217.0,216.1054,216.3646,216.0958,216.1918,3217.0
2023-11-17 15:40:00,225.19,225.19,225.05,225.16,2575.0,216.115,216.115,215.9807,216.0862,2575.0
2023-11-17 15:45:00,225.11,225.55,225.11,225.2,18476.0,216.0383,216.4605,216.0383,216.1246,18476.0
2023-11-17 15:50:00,225.38,225.48,225.21,225.22,8168.0,216.2974,216.3934,216.1342,216.1438,8168.0
2023-11-17 15:55:00,225.36,225.59,225.31,225.57,21850.0,216.2782,216.4989,216.2302,216.4797,21850.0
2023-11-20 09:30:00,225.0,225.15,224.21,224.21,6994.0,215.9327,216.0767,215.1745,215.1745,6994.0
2023-11-20 09:35:00,223.4,223.88,223.22,223.45,1693.0,214.3972,214.8578,214.2244,214.4452,1693.0
2023-11-20 09:40:00,223.5,223.88,223.5,223.75,480.0,214.4931,214.8578,214.4931,214.7331,480.0
2023-11-20 09:45:00,223.75,224.44,223.73,223.81,4963.0,214.7331,215.3953,214.7139,214.7907,4963.0
2023-11-20 09:50:00,223.88,223.94,223.63,223.64,910.0,214.8578,214.9154,214.6179,214.6275,910.0
2023-11-20 09:55:00,223.78,224.7,223.76,224.55,2533.0,214.7619,215.6448,214.7427,215.5008,2533.0
2023-11-20 10:00:00,224.51,224.62,224.22,224.59,2363.0,215.4624,215.568,215.1841,215.5392,2363.0
2023-11-20 10:05:00,224.44,224.55,224.2,224.32,2654.0,215.3953,215.5008,215.1649,215.2801,2654.0
2023-11-20 10:10:00,224.32,225.28,224.25,225.15,9104.0,215.2801,216.2014,215.2129,216.0767,9104.0
2023-11-20 10:15:00,225.18,225.45,225.16,225.45,3824.0,216.1054,216.3646,216.0862,216.3646,3824.0
2023-11-20 10:20:00,225.5,225.67,225.43,225.47,7490.0,216.4125,216.5757,216.3454,216.3838,7490.0
2023-11-20 10:25:00,225.4,225.43,225.3,225.35,3240.0,216.3166,216.3454,216.2206,216.2686,3240.0
2023-11-20 10:30:00,225.5,225.61,225.26,225.32,3285.0,216.4125,216.5181,216.1822,216.2398,3285.0
2023-11-20 10:35:00,225.36,225.36,225.22,225.22,1141.0,216.2782,216.2782,216.1438,216.1438,1141.0
2023-11-20 10:40:00,225.18,225.2,224.91,224.93,4200.0,216.1054,216.1246,215.8463,215.8655,4200.0
2023-11-20 10:45:00,224.94,225.27,224.91,225.23,3656.0,215.8751,216.1918,215.8463,216.1534,3656.0
2023-11-20 10:50:00,225.17,225.26,225.07,225.26,2412.0,216.0958,216.1822,215.9999,216.1822,2412.0
2023-11-20 10:55:00,225.18,225.27,224.83,224.83,5270.0,216.1054,216.1918,215.7695,215.7695,5270.0
2023-11-20 11:00:00,224.9,224.97,224.9,224.9,1202.0,215.8367,215.9039,215.8367,215.8367,1202.0
2023-11-20 11:05:00,224.86,224.92,224.79,224.81,1105.0,215.7983,215.8559,215.7312,215.7504,1105.0
2023-11-20 11:10:00,224.75,224.77,224.62,224.62,3858.0,215.6928,215.712,215.568,215.568,3858.0
2023-11-20 11:15:00,224.59,224.62,224.55,224.56,1990.0,215.5392,215.568,215.5008,215.5104,1990.0
2023-11-20 11:20:00,224.45,224.46,224.2,224.25,2868.0,215.4049,215.4145,215.1649,215.2129,2868.0
2023-11-20 11:25:00,224.26,224.33,223.99,224.22,2565.0,215.2225,215.2897,214.9634,215.1841,2565.0
2023-11-20 11:30:00,224.17,224.3,224.15,224.28,1312.0,215.1361,215.2609,215.117,215.2417,1312.0
2023-11-20 11:35:00,224.23,224.38,224.15,224.38,3604.0,215.1937,215.3377,215.117,215.3377,3604.0
2023-11-20 11:40:00,224.4,224.62,224.22,224.36,6815.0,215.3569,215.568,215.1841,215.3185,6815.0
2023-11-20 11:45:00,224.43,224.43,224.4,224.4,200.0,215.3857,215.3857,215.3569,215.3569,200.0
2023-11-20 11:50:00,224.44,224.7,224.35,224.58,500.0,215.3953,215.6448,215.3089,215.5296,500.0
2023-11-20 11:55:00,224.78,225.01,224.65,224.65,8296.0,215.7216,215.9423,215.5968,215.5968,8296.0
2023-11-20 12:00:00,224.62,224.62,224.31,224.34,1134.0,215.568,215.568,215.2705,215.2993,1134.0
2023-11-20 12:05:00,224.42,224.55,224.32,224.43,2366.0,215.3761,215.5008,215.2801,215.3857,2366.0
2023-11-20 12:10:00,224.51,224.51,224.36,224.36,950.0,215.4624,215.4624,215.3185,215.3185,950.0
2023-11-20 12:15:00,224.32,224.36,224.06,224.26,1712.0,215.2801,215.3185,215.0306,215.2225,1712.0
2023-11-20 12:20:00,224.3,224.45,224.2,224.45,4867.0,215.2609,215.4049,215.1649,215.4049,4867.0
2023-11-20 12:25:00,224.46,224.57,224.45,224.5,1326.0,215.4145,215.52,215.4049,215.4528,1326.0
2023-11-20 12:30:00,224.5,224.54,224.24,224.24,1800.0,215.4528,215.4912,215.2033,215.2033,1800.0
2023-11-20 12:35:00,224.22,224.27,224.14,224.19,759.0,215.1841,215.2321,215.1074,215.1553,759.0
2023-11-20 12:40:00,224.11,224.11,224.03,224.05,1156.0,215.0786,215.0786,215.0018,215.021,1156.0
2023-11-20 12:45:00,224.1,224.18,224.07,224.13,2177.0,215.069,215.1457,215.0402,215.0978,2177.0
2023-11-20 12:50:00,224.08,224.14,224.01,224.06,1708.0,215.0498,215.1074,214.9826,215.0306,1708.0
2023-11-20 12:55:00,224.1,224.13,223.89,224.12,7791.0,215.069,215.0978,214.8674,215.0882,7791.0
2023-11-20 13:00:00,224.06,224.59,224.02,224.53,1689.0,215.0306,215.5392,214.9922,215.4816,1689.0
2023-11-20 13:05:00,224.49,224.62,224.48,224.55,600.0,215.4432,215.568,215.4337,215.5008,600.0
2023-11-20 13:10:00,224.61,224.61,224.52,224.58,600.0,215.5584,215.5584,215.472,215.5296,600.0
2023-11-20 13:15:00,224.49,224.62,224.44,224.53,1140.0,215.4432,215.568,215.3953,215.4816,1140.0
2023-11-20 13:20:00,224.62,224.69,224.57,224.57,1406.0,215.568,215.6352,215.52,215.52,1406.0
2023-11-20 13:25:00,224.62,224.65,224.52,224.57,827.0,215.568,215.5968,215.472,215.52,827.0
2023-11-20 13:30:00,224.55,224.62,224.37,224.48,1286.0,215.5008,215.568,215.3281,215.4337,1286.0
2023-11-20 13:35:00,224.47,224.69,224.44,224.62,1569.0,215.4241,215.6352,215.3953,215.568,1569.0
2023-11-20 13:40:00,224.69,224.72,224.61,224.66,2407.0,215.6352,215.664,215.5584,215.6064,2407.0
2023-11-20 13:45:00,224.73,224.75,224.52,224.54,2261.0,215.6736,215.6928,215.472,215.4912,2261.0
2023-11-20 13:50:00,224.49,224.64,224.41,224.46,879.0,215.4432,215.5872,215.3665,215.4145,879.0
2023-11-20 13:55:00,224.63,224.69,224.48,224.54,1000.0,215.5776,215.6352,215.4337,215.4912,1000.0
2023-11-20 14:00:00,224.5,224.65,224.41,224.41,1789.0,215.4528,215.5968,215.3665,215.3665,1789.0
2023-11-20 14:05:00,224.5,224.5,224.29,224.42,1675.0,215.4528,215.4528,215.2513,215.3761,1675.0
2023-11-20 14:10:00,224.36,224.56,224.29,224.44,1959.0,215.3185,215.5104,215.2513,215.3953,1959.0
2023-11-20 14:15:00,224.36,224.49,224.31,224.42,1634.0,215.3185,215.4432,215.2705,215.3761,1634.0
2023-11-20 14:20:00,224.41,224.47,224.35,224.46,2058.0,215.3665,215.4241,215.3089,215.4145,2058.0
2023-11-20 14:25:00,224.49,224.58,224.41,224.46,1817.0,215.4432,215.5296,215.3665,215.4145,1817.0
2023-11-20 14:30:00,224.47,224.57,224.4,224.5,2204.0,215.4241,215.52,215.3569,215.4528,2204.0
2023-11-20 14:35:00,224.51,224.68,224.41,224.41,1041.0,215.4624,215.6256,215.3665,215.3665,1041.0
2023-11-20 14:40:00,224.45,224.56,224.41,224.41,2026.0,215.4049,215.5104,215.3665,215.3665,2026.0
2023-11-20 14:45:00,224.38,224.62,224.38,224.56,1530.0,215.3377,215.568,215.3377,215.5104,1530.0
2023-11-20 14:50:00,224.4,224.46,224.4,224.46,300.0,215.3569,215.4145,215.3569,215.4145,300.0
2023-11-20 14:55:00,224.47,224.53,224.37,224.49,2110.0,215.4241,215.4816,215.3281,215.4432,2110.0
2023-11-20 15:00:00,224.49,224.52,224.45,224.46,1950.0,215.4432,215.472,215.4049,215.4145,1950.0
2023-11-20 15:05:00,224.38,224.52,224.28,224.52,2564.0,215.3377,215.472,215.2417,215.472,2564.0
2023-11-20 15:10:00,224.43,224.68,224.39,224.5,11519.0,215.3857,215.6256,215.3473,215.4528,11519.0
2023-11-20 15:15:00,224.56,224.59,224.43,224.53,2114.0,215.5104,215.5392,215.3857,215.4816,2114.0
2023-11-20 15:20:00,224.45,224.45,224.3,224.3,2075.0,215.4049,215.4049,215.2609,215.2609,2075.0
2023-11-20 15:25:00,224.31,224.78,224.31,224.74,2390.0,215.2705,215.7216,215.2705,215.6832,2390.0
2023-11-20 15:30:00,224.76,224.84,224.6,224.81,2542.0,215.7024,215.7791,215.5488,215.7504,2542.0
2023-11-20 15:35:00,224.83,224.84,224.73,224.75,3040.0,215.7695,215.7791,215.6736,215.6928,3040.0
2023-11-20 15:40:00,224.75,224.75,224.61,224.72,3543.0,215.6928,215.6928,215.5584,215.664,3543.0
2023-11-20 15:45:00,224.66,224.72,224.59,224.68,3712.0,215.6064,215.664,215.5392,215.6256,3712.0
2023-11-20 15:50:00,224.58,224.64,224.3,224.39,10144.0,215.5296,215.5872,215.2609,215.3473,10144.0
2023-11-20 15:55:00,224.31,224.4,224.14,224.16,36591.0,215.2705,215.3569,215.1074,215.1265,36591.0
2023-11-21 09:30:00,224.01,224.2,223.65,223.65,7371.0,214.9826,215.1649,214.6371,214.6371,7371.0
2023-11-21 09:35:00,223.16,223.16,222.96,222.97,1153.0,214.1668,214.1668,213.9749,213.9845,1153.0
2023-11-21 09:40:00,222.98,223.57,222.85,223.34,1479.0,213.9941,214.5603,213.8693,214.3396,1479.0
2023-11-21 09:45:00,223.34,223.45,223.34,223.45,300.0,214.3396,214.4452,214.3396,214.4452,300.0
2023-11-21 09:50:00,223.11,223.17,222.98,223.15,1058.0,214.1189,214.1764,213.9941,214.1572,1058.0
2023-11-21 09:55:00,223.18,223.61,222.96,223.36,1235.0,214.186,214.5987,213.9749,214.3588,1235.0
2023-11-21 10:00:00,223.27,223.27,223.19,223.19,603.0,214.2724,214.2724,214.1956,214.1956,603.0
2023-11-21 10:05:00,223.27,223.27,222.95,223.11,2128.0,214.2724,214.2724,213.9653,214.1189,2128.0
2023-11-21 10:10:00,223.06,223.19,222.9,222.9,735.0,214.0709,214.1956,213.9173,213.9173,735.0
2023-11-21 10:15:00,223.09,223.23,223.09,223.19,1632.0,214.0997,214.234,214.0997,214.1956,1632.0
2023-11-21 10:20:00,223.12,223.12,222.88,222.97,1378.0,214.1285,214.1285,213.8981,213.9845,1378.0
2023-11-21 10:25:00,222.91,222.95,222.35,222.55,5607.0,213.9269,213.9653,213.3895,213.5814,5607.0
2023-11-21 10:30:00,222.47,222.48,222.13,222.17,3885.0,213.5047,213.5143,213.1784,213.2167,3885.0
2023-11-21 10:35:00,222.29,222.46,222.21,222.29,2245.0,213.3319,213.4951,213.2551,213.3319,2245.0
2023-11-21 10:40:00,222.29,222.59,222.28,222.59,960.0,213.3319,213.6198,213.3223,213.6198,960.0
2023-11-21 10:45:00,222.8,222.8,222.8,222.8,100.0,213.8214,213.8214,213.8214,213.8214,100.0
2023-11-21 10:50:00,222.92,222.92,222.9,222.9,300.0,213.9365,213.9365,213.9173,213.9173,300.0
2023-11-21 10:55:00,223.06,223.63,223.01,223.31,3250.0,214.0709,214.6179,214.0229,214.3108,3250.0
2023-11-21 11:00:00,223.24,223.27,223.11,223.24,2681.0,214.2436,214.2724,214.1189,214.2436,2681.0
2023-11-21 11:05:00,223.23,223.34,223.21,223.25,1813.0,214.234,214.3396,214.2148,214.2532,1813.0
2023-11-21 11:10:00,223.25,223.39,223.04,223.12,2930.0,214.2532,214.3876,214.0517,214.1285,2930.0
2023-11-21 11:15:00,223.15,223.3,223.15,223.26,1000.0,214.1572,214.3012,214.1572,214.2628,1000.0
2023-11-21 11:20:00,223.35,223.57,223.27,223.46,1600.0,214.3492,214.5603,214.2724,214.4548,1600.0
2023-11-21 11:25:00,223.5,223.53,223.32,223.34,800.0,214.4931,214.5219,214.3204,214.3396,800.0
2023-11-21 11:30:00,223.33,223.83,223.33,223.75,1222.0,214.33,214.8098,214.33,214.7331,1222.0
2023-11-21 11:35:00,223.82,223.82,223.42,223.51,2924.0,214.8002,214.8002,214.4164,214.5027,2924.0
2023-11-21 11:40:00,223.62,223.62,223.57,223.59,450.0,214.6083,214.6083,214.5603,214.5795,450.0
2023-11-21 11:45:00,223.49,223.65,223.37,223.65,2502.0,214.4835,214.6371,214.3684,214.6371,2502.0
2023-11-21 11:50:00,223.62,223.75,223.62,223.75,603.0,214.6083,214.7331,214.6083,214.7331,603.0
2023-11-21 11:55:00,223.69,223.78,223.58,223.73,900.0,214.6755,214.7619,214.5699,214.7139,900.0
2023-11-21 12:00:00,223.78,223.93,223.44,223.44,13298.0,214.7619,214.9058,214.4356,214.4356,13298.0
2023-11-21 12:05:00,223.24,223.5,222.95,223.42,13401.0,214.2436,214.4931,213.9653,214.4164,13401.0
2023-11-21 12:10:00,223.46,223.5,223.4,223.43,2400.0,214.4548,214.4931,214.3972,214.426,2400.0
2023-11-21 12:15:00,223.47,223.78,223.32,223.32,2757.0,214.4644,214.7619,214.3204,214.3204,2757.0
2023-11-21 12:20:00,223.4,223.47,223.28,223.31,891.0,214.3972,214.4644,214.282,214.3108,891.0
2023-11-21 12:25:00,223.34,223.45,223.14,223.45,754.0,214.3396,214.4452,214.1477,214.4452,754.0
2023-11-21 12:30:00,223.47,223.68,223.27,223.65,3486.0,214.4644,214.6659,214.2724,214.6371,3486.0
2023-11-21 12:35:00,223.7,223.9,223.66,223.9,790.0,214.6851,214.877,214.6467,214.877,790.0
2023-11-21 12:40:00,223.79,223.92,223.79,223.83,447.0,214.7715,214.8962,214.7715,214.8098,447.0
2023-11-21 12:45:00,223.9,224.05,223.85,223.98,3387.0,214.877,215.021,214.829,214.9538,3387.0
2023-11-21 12:50:00,224.0,224.0,224.0,224.0,674.0,214.973,214.973,214.973,214.973,674.0
2023-11-21 12:55:00,223.94,224.17,223.94,224.15,1900.0,214.9154,215.1361,214.9154,215.117,1900.0
2023-11-21 13:00:00,224.08,224.1,223.79,223.95,1900.0,215.0498,215.069,214.7715,214.925,1900.0
2023-11-21 13:05:00,223.72,223.8,223.71,223.8,300.0,214.7043,214.7811,214.6947,214.7811,300.0
2023-11-21 13:10:00,223.89,223.98,223.87,223.93,1211.0,214.8674,214.9538,214.8482,214.9058,1211.0
2023-11-21 13:15:00,223.89,223.96,223.73,223.96,413.0,214.8674,214.9346,214.7139,214.9346,413.0
2023-11-21 13:20:00,223.95,223.95,223.62,223.62,1204.0,214.925,214.925,214.6083,214.6083,1204.0
2023-11-21 13:25:00,223.54,223.67,223.44,223.67,1218.0,214.5315,214.6563,214.4356,214.6563,1218.0
2023-11-21 13:30:00,223.74,223.84,223.74,223.84,953.0,214.7235,214.8194,214.7235,214.8194,953.0
2023-11-21 13:35:00,223.78,223.9,223.77,223.88,1201.0,214.7619,214.877,214.7523,214.8578,1201.0
2023-11-21 13:40:00,223.89,223.99,223.89,223.96,320.0,214.8674,214.9634,214.8674,214.9346,320.0
2023-11-21 13:45:00,223.98,223.98,223.92,223.92,200.0,214.9538,214.9538,214.8962,214.8962,200.0
2023-11-21 13:50:00,224.17,224.27,224.03,224.18,907.0,215.1361,215.2321,215.0018,215.1457,907.0
2023-11-21 13:55:00,224.2,224.2,224.04,224.05,791.0,215.1649,215.1649,215.0114,215.021,791.0
2023-11-21 14:00:00,224.02,224.1,223.77,224.1,1328.0,214.9922,215.069,214.7523,215.069,1328.0
2023-11-21 14:05:00,224.02,224.16,224.02,224.16,1100.0,214.9922,215.1265,214.9922,215.1265,1100.0
2023-11-21 14:10:00,224.1,224.26,223.95,224.12,2116.0,215.069,215.2225,214.925,215.0882,2116.0
2023-11-21 14:15:00,224.11,224.25,224.05,224.05,826.0,215.0786,215.2129,215.021,215.021,826.0
2023-11-21 14:20:00,224.07,224.13,224.01,224.04,828.0,215.0402,215.0978,214.9826,215.0114,828.0
2023-11-21 14:25:00,224.21,224.32,224.21,224.29,1602.0,215.1745,215.2801,215.1745,215.2513,1602.0
2023-11-21 14:30:00,224.19,224.28,223.99,224.01,1379.0,215.1553,215.2417,214.9634,214.9826,1379.0
2023-11-21 14:35:00,223.99,224.11,223.93,223.94,1078.0,214.9634,215.0786,214.9058,214.9154,1078.0
2023-11-21 14:40:00,224.08,224.1,224.08,224.1,200.0,215.0498,215.069,215.0498,215.069,200.0
2023-11-21 14:45:00,224.26,224.31,224.18,224.21,1753.0,215.2225,215.2705,215.1457,215.1745,1753.0
2023-11-21 14:50:00,224.18,224.33,224.06,224.33,1357.0,215.1457,215.2897,215.0306,215.2897,1357.0
2023-11-21 14:55:00,224.23,224.35,224.09,224.25,2421.0,215.1937,215.3089,215.0594,215.2129,2421.0
2023-11-21 15:00:00,224.39,224.47,224.28,224.32,1633.0,215.3473,215.4241,215.2417,215.2801,1633.0
2023-11-21 15:05:00,224.45,224.54,224.29,224.37,621.0,215.4049,215.4912,215.2513,215.3281,621.0
2023-11-21 15:10:00,224.38,224.38,224.26,224.31,1000.0,215.3377,215.3377,215.2225,215.2705,1000.0
2023-11-21 15:15:00,224.32,224.33,224.18,224.18,900.0,215.2801,215.2897,215.1457,215.1457,900.0
2023-11-21 15:20:00,224.09,224.16,224.02,224.12,1306.0,215.0594,215.1265,214.9922,215.0882,1306.0
2023-11-21 15:25:00,224.05,224.16,223.96,224.16,1486.0,215.021,215.1265,214.9346,215.1265,1486.0
2023-11-21 15:30:00,224.2,224.2,223.99,224.06,1989.0,215.1649,215.1649,214.9634,215.0306,1989.0
2023-11-21 15:35:00,224.05,224.09,223.95,224.02,900.0,215.021,215.0594,214.925,214.9922,900.0
2023-11-21 15:40:00,223.98,224.06,223.96,224.03,2087.0,214.9538,215.0306,214.9346,215.0018,2087.0
2023-11-21 15:45:00,224.03,224.03,223.9,224.02,2822.0,215.0018,215.0018,214.877,214.9922,2822.0
2023-11-21 15:50:00,224.12,224.14,223.9,224.06,8031.0,215.0882,215.1074,214.877,215.0306,8031.0
2023-11-21 15:55:00,224.06,224.13,223.8,223.86,23684.0,215.0306,215.0978,214.7811,214.8386,23684.0
2023-11-22 09:30:00,221.4,222.82,220.02,220.76,25020.0,214.0677,215.4407,212.7334,213.4489,25020.0
2023-11-22 09:35:00,220.38,222.1,220.18,221.76,2237.0,213.0815,214.7446,212.8881,214.4158,2237.0
2023-11-22 09:40:00,221.56,222.39,221.42,222.37,2078.0,214.2224,215.0249,214.0871,215.0056,2078.0
2023-11-22 09:45:00,222.32,222.7,221.72,221.78,12232.0,214.9573,215.3247,214.3771,214.4352,12232.0
2023-11-22 09:50:00,221.74,222.26,221.74,222.11,1950.0,214.3965,214.8993,214.3965,214.7542,1950.0
2023-11-22 09:55:00,221.94,222.13,221.72,222.1,2344.0,214.5899,214.7736,214.3771,214.7446,2344.0
2023-11-22 10:00:00,222.47,222.47,221.82,221.82,1700.0,215.1023,215.1023,214.4738,214.4738,1700.0
2023-11-22 10:05:00,222.05,222.1,221.52,221.6,1743.0,214.6962,214.7446,214.1838,214.2611,1743.0
2023-11-22 10:10:00,221.65,221.82,221.48,221.76,1612.0,214.3095,214.4738,214.1451,214.4158,1612.0
2023-11-22 10:15:00,221.93,222.04,221.62,221.84,3182.0,214.5802,214.6865,214.2805,214.4932,3182.0
2023-11-22 10:20:00,221.5,222.19,221.5,221.97,11113.0,214.1644,214.8316,214.1644,214.6189,11113.0
2023-11-22 10:25:00,222.11,222.29,222.06,222.29,800.0,214.7542,214.9283,214.7059,214.9283,800.0
2023-11-22 10:30:00,222.3,222.5,222.27,222.49,2545.0,214.9379,215.1313,214.9089,215.1216,2545.0
2023-11-22 10:35:00,222.48,222.67,222.44,222.67,1317.0,215.112,215.2957,215.0733,215.2957,1317.0
2023-11-22 10:40:00,222.5,223.03,222.5,223.0,2962.0,215.1313,215.6438,215.1313,215.6147,2962.0
2023-11-22 10:45:00,222.93,222.94,222.6,222.6,1200.0,215.5471,215.5567,215.228,215.228,1200.0
2023-11-22 10:50:00,222.54,222.84,222.54,222.69,2711.0,215.17,215.46,215.17,215.315,2711.0
2023-11-22 10:55:00,222.68,223.12,222.65,222.95,988.0,215.3053,215.7308,215.2763,215.5664,988.0
2023-11-22 11:00:00,223.1,223.18,222.95,223.12,1320.0,215.7114,215.7888,215.5664,215.7308,1320.0
2023-11-22 11:05:00,223.01,223.32,223.0,223.24,1107.0,215.6244,215.9242,215.6147,215.8468,1107.0
2023-11-22 11:10:00,223.3,223.46,223.24,223.3,1900.0,215.9048,216.0595,215.8468,215.9048,1900.0
2023-11-22 11:15:00,223.26,223.5,223.26,223.37,2936.0,215.8661,216.0982,215.8661,215.9725,2936.0
2023-11-22 11:20:00,223.37,223.45,223.15,223.37,3301.0,215.9725,216.0498,215.7598,215.9725,3301.0
2023-11-22 11:25:00,223.42,223.53,223.38,223.49,1100.0,216.0208,216.1272,215.9822,216.0885,1100.0
2023-11-22 11:30:00,223.44,223.61,223.31,223.44,5213.0,216.0402,216.2045,215.9145,216.0402,5213.0
2023-11-22 11:35:00,223.36,223.41,223.09,223.09,2900.0,215.9628,216.0112,215.7018,215.7018,2900.0
2023-11-22 11:40:00,223.26,223.44,223.21,223.43,2596.0,215.8661,216.0402,215.8178,216.0305,2596.0
2023-11-22 11:45:00,223.49,223.57,223.39,223.48,1744.0,216.0885,216.1659,215.9918,216.0789,1744.0
2023-11-22 11:50:00,223.39,223.77,223.37,223.77,1612.0,215.9918,216.3592,215.9725,216.3592,1612.0
2023-11-22 11:55:00,223.76,223.9,223.49,223.9,3585.0,216.3496,216.4849,216.0885,216.4849,3585.0
2023-11-22 12:00:00,223.9,224.12,223.9,224.07,2977.0,216.4849,216.6977,216.4849,216.6493,2977.0
2023-11-22 12:05:00,224.02,224.13,223.94,224.06,1149.0,216.601,216.7073,216.5236,216.6396,1149.0
2023-11-22 12:10:00,224.19,224.27,223.83,223.87,2353.0,216.7653,216.8427,216.4173,216.4559,2353.0
2023-11-22 12:15:00,223.74,223.76,223.64,223.76,1450.0,216.3302,216.3496,216.2336,216.3496,1450.0
2023-11-22 12:20:00,223.79,223.79,223.57,223.59,3260.0,216.3786,216.3786,216.1659,216.1852,3260.0
2023-11-22 12:25:00,223.44,223.51,223.43,223.51,525.0,216.0402,216.1079,216.0305,216.1079,525.0
2023-11-22 12:30:00,223.37,223.41,223.17,223.41,1100.0,215.9725,216.0112,215.7791,216.0112,1100.0
2023-11-22 12:35:00,223.46,223.52,223.34,223.42,2135.0,216.0595,216.1175,215.9435,216.0208,2135.0
2023-11-22 12:40:00,223.34,223.34,223.15,223.15,761.0,215.9435,215.9435,215.7598,215.7598,761.0
2023-11-22 12:45:00,223.23,223.23,223.04,223.17,1114.0,215.8371,215.8371,215.6534,215.7791,1114.0
2023-11-22 12:50:00,223.04,223.5,223.04,223.41,1821.0,215.6534,216.0982,215.6534,216.0112,1821.0
2023-11-22 12:55:00,223.42,223.72,223.3,223.59,2734.0,216.0208,216.3109,215.9048,216.1852,2734.0
2023-11-22 13:00:00,223.66,223.71,223.51,223.52,1445.0,216.2529,216.3012,216.1079,216.1175,1445.0
2023-11-22 13:05:00,223.53,223.7,223.53,223.7,200.0,216.1272,216.2916,216.1272,216.2916,200.0
2023-11-22 13:10:00,223.59,223.6,223.46,223.58,2087.0,216.1852,216.1949,216.0595,216.1755,2087.0
2023-11-22 13:15:00,223.53,223.53,223.33,223.42,1280.0,216.1272,216.1272,215.9338,216.0208,1280.0
2023-11-22 13:20:00,223.46,223.48,223.37,223.42,2310.0,216.0595,216.0789,215.9725,216.0208,2310.0
2023-11-22 13:25:00,223.42,223.54,223.42,223.48,610.0,216.0208,216.1369,216.0208,216.0789,610.0
2023-11-22 13:30:00,223.64,223.64,223.25,223.45,4064.0,216.2336,216.2336,215.8565,216.0498,4064.0
2023-11-22 13:35:00,223.36,223.41,223.35,223.41,625.0,215.9628,216.0112,215.9532,216.0112,625.0
2023-11-22 13:40:00,223.44,223.58,223.35,223.35,1300.0,216.0402,216.1755,215.9532,215.9532,1300.0
2023-11-22 13:45:00,223.42,223.51,223.41,223.41,1007.0,216.0208,216.1079,216.0112,216.0112,1007.0
2023-11-22 13:50:00,223.45,223.49,223.32,223.35,2318.0,216.0498,216.0885,215.9242,215.9532,2318.0
2023-11-22 13:55:00,223.45,223.54,223.38,223.46,5359.0,216.0498,216.1369,215.9822,216.0595,5359.0
2023-11-22 14:00:00,223.5,223.74,223.47,223.47,4723.0,216.0982,216.3302,216.0692,216.0692,4723.0
2023-11-22 14:05:00,223.47,223.76,223.46,223.58,2865.0,216.0692,216.3496,216.0595,216.1755,2865.0
2023-11-22 14:10:00,223.66,223.66,223.5,223.57,1220.0,216.2529,216.2529,216.0982,216.1659,1220.0
2023-11-22 14:15:00,223.65,223.79,223.59,223.79,2108.0,216.2432,216.3786,216.1852,216.3786,2108.0
2023-11-22 14:20:00,223.72,223.76,223.61,223.76,1760.0,216.3109,216.3496,216.2045,216.3496,1760.0
2023-11-22 14:25:00,223.88,224.01,223.79,223.87,2847.0,216.4656,216.5913,216.3786,216.4559,2847.0
2023-11-22 14:30:00,223.88,223.9,223.7,223.75,3075.0,216.4656,216.4849,216.2916,216.3399,3075.0
2023-11-22 14:35:00,223.85,223.88,223.55,223.6,12509.0,216.4366,216.4656,216.1465,216.1949,12509.0
2023-11-22 14:40:00,223.64,223.95,223.62,223.82,3203.0,216.2336,216.5333,216.2142,216.4076,3203.0
2023-11-22 14:45:00,223.86,224.19,223.8,224.08,6662.0,216.4463,216.7653,216.3883,216.659,6662.0
2023-11-22 14:50:00,224.34,224.75,224.34,224.64,11905.0,216.9104,217.3068,216.9104,217.2004,11905.0
2023-11-22 14:55:00,224.64,224.74,224.2,224.24,8172.0,217.2004,217.2971,216.775,216.8137,8172.0
2023-11-22 15:00:00,224.23,224.26,224.17,224.22,2125.0,216.804,216.833,216.746,216.7943,2125.0
2023-11-22 15:05:00,224.26,224.29,224.09,224.14,4565.0,216.833,216.862,216.6686,216.717,4565.0
2023-11-22 15:10:00,224.13,224.32,224.12,224.29,2988.0,216.7073,216.891,216.6977,216.862,2988.0
2023-11-22 15:15:00,224.33,224.42,224.26,224.34,4451.0,216.9007,216.9877,216.833,216.9104,4451.0
2023-11-22 15:20:00,224.35,224.44,224.23,224.44,4115.0,216.92,217.0071,216.804,217.0071,4115.0
2023-11-22 15:25:00,224.38,224.8,224.38,224.8,4023.0,216.949,217.3551,216.949,217.3551,4023.0
2023-11-22 15:30:00,224.8,224.8,224.54,224.65,4216.0,217.3551,217.3551,217.1037,217.2101,4216.0
2023-11-22 15:35:00,224.67,224.89,224.59,224.75,9279.0,217.2294,217.4422,217.1521,217.3068,9279.0
2023-11-22 15:40:00,224.76,224.97,224.72,224.73,4305.0,217.3165,217.5195,217.2778,217.2875,4305.0
2023-11-22 15:45:00,224.77,224.99,224.65,224.88,7842.0,217.3261,217.5388,217.2101,217.4325,7842.0
2023-11-22 15:50:00,224.92,224.99,224.61,224.74,12207.0,217.4712,217.5388,217.1714,217.2971,12207.0
2023-11-22 15:55:00,224.69,224.84,224.37,224.55,58722.0,217.2488,217.3938,216.9394,217.1134,58722.0
2023-11-24 09:30:00,224.02,224.41,223.53,224.41,32483.0,216.601,216.9781,216.1272,216.9781,32483.0
2023-11-24 09:35:00,223.66,224.71,223.52,224.71,2999.0,216.2529,217.2681,216.1175,217.2681,2999.0
2023-11-24 09:40:00,224.44,224.79,224.42,224.79,1850.0,217.0071,217.3455,216.9877,217.3455,1850.0
2023-11-24 09:45:00,224.55,224.6,224.07,224.28,1779.0,217.1134,217.1618,216.6493,216.8524,1779.0
2023-11-24 09:50:00,224.63,224.63,224.62,224.62,444.0,217.1908,217.1908,217.1811,217.1811,444.0
2023-11-24 09:55:00,224.61,224.66,224.18,224.46,12456.0,217.1714,217.2198,216.7557,217.0264,12456.0
2023-11-24 10:00:00,224.69,225.72,224.68,225.05,4030.0,217.2488,218.2447,217.2391,217.5969,4030.0
2023-11-24 10:05:00,225.17,225.17,224.82,224.82,1665.0,217.7129,217.7129,217.3745,217.3745,1665.0
2023-11-24 10:10:00,224.82,225.28,224.82,225.09,1826.0,217.3745,217.8192,217.3745,217.6355,1826.0
2023-11-24 10:15:00,225.26,225.47,225.26,225.46,503.0,217.7999,218.0029,217.7999,217.9933,503.0
2023-11-24 10:20:00,225.43,226.03,225.43,226.03,3054.0,217.9643,218.5444,217.9643,218.5444,3054.0
2023-11-24 10:25:00,225.96,226.27,225.89,226.14,3871.0,218.4767,218.7765,218.409,218.6508,3871.0
2023-11-24 10:30:00,226.29,226.29,225.79,226.16,1932.0,218.7958,218.7958,218.3123,218.6701,1932.0
2023-11-24 10:35:00,226.12,226.12,225.86,225.97,2519.0,218.6314,218.6314,218.38,218.4864,2519.0
2023-11-24 10:40:00,226.06,226.06,225.87,225.94,4382.0,218.5734,218.5734,218.3897,218.4574,4382.0
2023-11-24 10:45:00,226.0,226.03,226.0,226.02,497.0,218.5154,218.5444,218.5154,218.5347,497.0
2023-11-24 10:50:00,225.91,225.91,225.6,225.6,1905.0,218.4284,218.4284,218.1286,218.1286,1905.0
2023-11-24 10:55:00,225.63,225.86,225.55,225.66,1932.0,218.1576,218.38,218.0803,218.1867,1932.0
2023-11-24 11:00:00,225.75,225.77,225.75,225.77,404.0,218.2737,218.293,218.2737,218.293,404.0
2023-11-24 11:05:00,225.54,225.65,225.45,225.65,2075.0,218.0706,218.177,217.9836,218.177,2075.0
2023-11-24 11:10:00,225.62,225.7,225.47,225.47,1881.0,218.148,218.2253,218.0029,218.0029,1881.0
2023-11-24 11:15:00,225.45,225.56,225.45,225.56,1150.0,217.9836,218.09,217.9836,218.09,1150.0
2023-11-24 11:20:00,225.48,225.68,225.27,225.53,2484.0,218.0126,218.206,217.8096,218.061,2484.0
2023-11-24 11:25:00,225.57,225.68,225.4,225.68,1431.0,218.0996,218.206,217.9353,218.206,1431.0
2023-11-24 11:30:00,225.43,225.43,225.42,225.43,100.0,217.9643,217.9643,217.9546,217.9643,100.0
2023-11-24 11:35:00,225.43,225.54,225.43,225.48,1026.0,217.9643,218.0706,217.9643,218.0126,1026.0
2023-11-24 11:40:00,225.35,225.4,225.17,225.33,7661.0,217.8869,217.9353,217.7129,217.8676,7661.0
2023-11-24 11:45:00,225.16,225.27,225.16,225.2,500.0,217.7032,217.8096,217.7032,217.7419,500.0
2023-11-24 11:50:00,225.17,225.41,225.16,225.41,979.0,217.7129,217.9449,217.7032,217.9449,979.0
2023-11-24 11:55:00,225.29,225.29,225.2,225.22,667.0,217.8289,217.8289,217.7419,217.7612,667.0
2023-11-24 12:00:00,225.2,225.23,225.08,225.16,2192.0,217.7419,217.7709,217.6259,217.7032,2192.0
2023-11-24 12:05:00,225.07,225.33,225.07,225.32,1009.0,217.6162,217.8676,217.6162,217.8579,1009.0
2023-11-24 12:10:00,225.39,225.44,225.16,225.2,2911.0,217.9256,217.9739,217.7032,217.7419,2911.0
2023-11-24 12:15:00,225.24,225.37,225.04,225.34,1598.0,217.7806,217.9063,217.5872,217.8773,1598.0
2023-11-24 12:20:00,225.34,225.34,225.22,225.25,300.0,217.8773,217.8773,217.7612,217.7902,300.0
2023-11-24 12:25:00,225.19,225.25,224.83,225.03,1216.0,217.7322,217.7902,217.3841,217.5775,1216.0
2023-11-24 12:30:00,225.04,225.23,225.04,225.18,853.0,217.5872,217.7709,217.5872,217.7226,853.0
2023-11-24 12:35:00,225.2,225.2,225.0,225.09,2721.0,217.7419,217.7419,217.5485,217.6355,2721.0
2023-11-24 12:40:00,225.16,225.38,225.15,225.29,1720.0,217.7032,217.9159,217.6935,217.8289,1720.0
2023-11-24 12:45:00,225.4,225.5,225.29,225.39,2125.0,217.9353,218.032,217.8289,217.9256,2125.0
2023-11-24 12:50:00,225.29,225.49,225.29,225.34,7155.0,217.8289,218.0223,217.8289,217.8773,7155.0
2023-11-24 12:55:00,225.37,225.67,225.35,225.36,12661.0,217.9063,218.1963,217.8869,217.8966,12661.0
2023-11-27 09:30:00,224.37,224.37,223.29,223.3,9969.0,216.9394,216.9394,215.8951,215.9048,9969.0
2023-11-27 09:35:00,223.59,223.62,222.86,222.86,1250.0,216.1852,216.2142,215.4794,215.4794,1250.0
2023-11-27 09:40:00,222.86,223.02,222.59,222.71,1260.0,215.4794,215.6341,215.2183,215.3344,1260.0
2023-11-27 09:45:00,222.77,223.05,222.4,222.56,2278.0,215.3924,215.6631,215.0346,215.1893,2278.0
2023-11-27 09:50:00,222.53,222.61,222.04,222.5,4061.0,215.1603,215.2377,214.6865,215.1313,4061.0
2023-11-27 09:55:00,222.59,222.94,222.4,222.49,4010.0,215.2183,215.5567,215.0346,215.1216,4010.0
2023-11-27 10:00:00,222.51,222.88,222.51,222.72,1592.0,215.141,215.4987,215.141,215.344,1592.0
2023-11-27 10:05:00,222.72,223.21,222.63,223.02,1943.0,215.344,215.8178,215.257,215.6341,1943.0
2023-11-27 10:10:00,222.88,223.04,222.88,222.92,2580.0,215.4987,215.6534,215.4987,215.5374,2580.0
2023-11-27 10:15:00,222.9,223.21,222.65,222.74,6191.0,215.5181,215.8178,215.2763,215.3634,6191.0
2023-11-27 10:20:00,222.73,223.02,222.63,222.64,900.0,215.3537,215.6341,215.257,215.2667,900.0
2023-11-27 10:25:00,222.74,223.33,222.74,223.33,2693.0,215.3634,215.9338,215.3634,215.9338,2693.0
2023-11-27 10:30:00,223.5,223.5,223.27,223.31,2206.0,216.0982,216.0982,215.8758,215.9145,2206.0
2023-11-27 10:35:00,223.37,223.42,223.06,223.42,2933.0,215.9725,216.0208,215.6728,216.0208,2933.0
2023-11-27 10:40:00,223.37,223.51,223.34,223.4,1217.0,215.9725,216.1079,215.9435,216.0015,1217.0
2023-11-27 10:45:00,223.48,223.68,223.48,223.68,741.0,216.0789,216.2722,216.0789,216.2722,741.0
2023-11-27 10:50:00,223.55,223.88,223.55,223.88,1478.0,216.1465,216.4656,216.1465,216.4656,1478.0
2023-11-27 10:55:00,223.91,224.03,223.76,223.81,1550.0,216.4946,216.6106,216.3496,216.3979,1550.0
2023-11-27 11:00:00,223.73,223.88,223.34,223.34,2105.0,216.3206,216.4656,215.9435,215.9435,2105.0
2023-11-27 11:05:00,223.38,223.53,223.22,223.33,3155.0,215.9822,216.1272,215.8275,215.9338,3155.0
2023-11-27 11:10:00,223.36,223.56,223.35,223.5,2117.0,215.9628,216.1562,215.9532,216.0982,2117.0
2023-11-27 11:15:00,223.5,223.85,223.49,223.85,2421.0,216.0982,216.4366,216.0885,216.4366,2421.0
2023-11-27 11:20:00,223.85,224.33,223.85,224.33,1100.0,216.4366,216.9007,216.4366,216.9007,1100.0
2023-11-27 11:25:00,224.39,224.56,224.39,224.56,1195.0,216.9587,217.1231,216.9587,217.1231,1195.0
2023-11-27 11:30:00,224.51,224.51,224.36,224.36,850.0,217.0747,217.0747,216.9297,216.9297,850.0
2023-11-27 11:35:00,224.46,224.46,224.26,224.38,802.0,217.0264,217.0264,216.833,216.949,802.0
2023-11-27 11:40:00,224.19,224.22,224.07,224.13,808.0,216.7653,216.7943,216.6493,216.7073,808.0
2023-11-27 11:45:00,224.05,224.23,224.0,224.03,1716.0,216.63,216.804,216.5816,216.6106,1716.0
2023-11-27 11:50:00,224.25,224.27,224.11,224.27,300.0,216.8234,216.8427,216.688,216.8427,300.0
2023-11-27 11:55:00,224.48,224.53,224.16,224.25,3666.0,217.0457,217.0941,216.7363,216.8234,3666.0
2023-11-27 12:00:00,224.14,224.38,224.14,224.36,894.0,216.717,216.949,216.717,216.9297,894.0
2023-11-27 12:05:00,224.41,224.41,224.31,224.4,1415.0,216.9781,216.9781,216.8814,216.9684,1415.0
2023-11-27 12:10:00,224.41,224.42,224.35,224.35,1048.0,216.9781,216.9877,216.92,216.92,1048.0
2023-11-27 12:15:00,224.31,224.31,224.12,224.26,995.0,216.8814,216.8814,216.6977,216.833,995.0
2023-11-27 12:20:00,224.09,224.27,224.08,224.27,700.0,216.6686,216.8427,216.659,216.8427,700.0
2023-11-27 12:25:00,224.05,224.07,223.8,223.88,4106.0,216.63,216.6493,216.3883,216.4656,4106.0
2023-11-27 12:30:00,223.81,223.88,223.81,223.88,300.0,216.3979,216.4656,216.3979,216.4656,300.0
2023-11-27 12:35:00,224.07,224.07,223.89,223.91,300.0,216.6493,216.6493,216.4753,216.4946,300.0
2023-11-27 12:40:00,223.96,223.96,223.89,223.89,1755.0,216.543,216.543,216.4753,216.4753,1755.0
2023-11-27 12:45:00,223.87,224.08,223.87,224.0,1202.0,216.4559,216.659,216.4559,216.5816,1202.0
2023-11-27 12:50:00,224.01,224.07,223.87,223.91,1982.0,216.5913,216.6493,216.4559,216.4946,1982.0
2023-11-27 12:55:00,223.88,223.89,223.72,223.72,1200.0,216.4656,216.4753,216.3109,216.3109,1200.0
2023-11-27 13:00:00,223.71,223.86,223.67,223.86,1724.0,216.3012,216.4463,216.2626,216.4463,1724.0
2023-11-27 13:05:00,223.74,223.86,223.7,223.81,2681.0,216.3302,216.4463,216.2916,216.3979,2681.0
2023-11-27 13:10:00,223.68,223.68,223.5,223.57,2463.0,216.2722,216.2722,216.0982,216.1659,2463.0
2023-11-27 13:15:00,223.55,223.55,223.44,223.47,1899.0,216.1465,216.1465,216.0402,216.0692,1899.0
2023-11-27 13:20:00,223.53,223.53,223.38,223.48,1085.0,216.1272,216.1272,215.9822,216.0789,1085.0
2023-11-27 13:25:00,223.39,223.46,223.35,223.46,728.0,215.9918,216.0595,215.9532,216.0595,728.0
2023-11-27 13:30:00,223.58,223.76,223.58,223.76,601.0,216.1755,216.3496,216.1755,216.3496,601.0
2023-11-27 13:35:00,223.78,223.78,223.54,223.63,2044.0,216.3689,216.3689,216.1369,216.2239,2044.0
2023-11-27 13:40:00,223.63,223.72,223.53,223.61,1200.0,216.2239,216.3109,216.1272,216.2045,1200.0
2023-11-27 13:45:00,223.52,223.53,223.52,223.52,200.0,216.1175,216.1272,216.1175,216.1175,200.0
2023-11-27 13:50:00,223.79,223.84,223.62,223.63,4129.0,216.3786,216.4269,216.2142,216.2239,4129.0
2023-11-27 13:55:00,223.65,223.95,223.65,223.95,649.0,216.2432,216.5333,216.2432,216.5333,649.0
2023-11-27 14:00:00,223.88,223.98,223.88,223.98,500.0,216.4656,216.5623,216.4656,216.5623,500.0
2023-11-27 14:05:00,223.95,224.04,223.92,223.98,730.0,216.5333,216.6203,216.5043,216.5623,730.0
2023-11-27 14:10:00,223.99,224.1,223.99,224.05,501.0,216.572,216.6783,216.572,216.63,501.0
2023-11-27 14:15:00,224.11,224.16,224.0,224.05,797.0,216.688,216.7363,216.5816,216.63,797.0
2023-11-27 14:20:00,224.1,224.23,224.1,224.23,775.0,216.6783,216.804,216.6783,216.804,775.0
2023-11-27 14:25:00,224.18,224.3,224.17,224.3,8351.0,216.7557,216.8717,216.746,216.8717,8351.0
2023-11-27 14:30:00,224.21,224.25,224.12,224.24,1886.0,216.7847,216.8234,216.6977,216.8137,1886.0
2023-11-27 14:35:00,224.45,224.51,224.34,224.35,620.0,217.0167,217.0747,216.9104,216.92,620.0
2023-11-27 14:40:00,224.35,224.42,224.04,224.31,3434.0,216.92,216.9877,216.6203,216.8814,3434.0
2023-11-27 14:45:00,224.28,224.31,224.2,224.22,1066.0,216.8524,216.8814,216.775,216.7943,1066.0
2023-11-27 14:50:00,224.22,224.38,224.22,224.31,504.0,216.7943,216.949,216.7943,216.8814,504.0
2023-11-27 14:55:00,224.2,224.33,224.11,224.33,2782.0,216.775,216.9007,216.688,216.9007,2782.0
2023-11-27 15:00:00,224.34,224.35,224.09,224.17,1986.0,216.9104,216.92,216.6686,216.746,1986.0
2023-11-27 15:05:00,224.25,224.3,224.19,224.3,1291.0,216.8234,216.8717,216.7653,216.8717,1291.0
2023-11-27 15:10:00,224.25,224.39,224.25,224.36,2497.0,216.8234,216.9587,216.8234,216.9297,2497.0
2023-11-27 15:15:00,224.37,224.71,224.31,224.66,2010.0,216.9394,217.2681,216.8814,217.2198,2010.0
2023-11-27 15:20:00,224.72,224.72,224.51,224.59,800.0,217.2778,217.2778,217.0747,217.1521,800.0
2023-11-27 15:25:00,224.73,224.89,224.73,224.76,822.0,217.2875,217.4422,217.2875,217.3165,822.0
2023-11-27 15:30:00,224.95,225.05,224.66,224.71,2866.0,217.5002,217.5969,217.2198,217.2681,2866.0
2023-11-27 15:35:00,224.62,224.81,224.61,224.67,1700.0,217.1811,217.3648,217.1714,217.2294,1700.0
2023-11-27 15:40:00,224.73,224.82,224.64,224.82,1501.0,217.2875,217.3745,217.2004,217.3745,1501.0
2023-11-27 15:45:00,224.75,224.75,224.57,224.59,2113.0,217.3068,217.3068,217.1328,217.1521,2113.0
2023-11-27 15:50:00,224.61,224.96,224.6,224.73,2400.0,217.1714,217.5098,217.1618,217.2875,2400.0
2023-11-27 15:55:00,224.58,224.65,224.4,224.41,20065.0,217.1424,217.2101,216.9684,216.9781,20065.0
2023-11-28 09:30:00,223.88,223.88,223.35,223.36,10084.0,216.4656,216.4656,215.9532,215.9628,10084.0
2023-11-28 09:35:00,223.09,223.66,223.08,223.58,1045.0,215.7018,216.2529,215.6921,216.1755,1045.0
2023-11-28 09:40:00,223.8,224.0,223.56,223.56,1300.0,216.3883,216.5816,216.1562,216.1562,1300.0
2023-11-28 09:45:00,223.77,224.12,223.64,223.77,1298.0,216.3592,216.6977,216.2336,216.3592,1298.0
2023-11-28 09:50:00,223.59,223.67,223.55,223.66,900.0,216.1852,216.2626,216.1465,216.2529,900.0
2023-11-28 09:55:00,223.67,223.67,223.37,223.37,1200.0,216.2626,216.2626,215.9725,215.9725,1200.0
2023-11-28 10:00:00,223.59,223.72,223.44,223.44,625.0,216.1852,216.3109,216.0402,216.0402,625.0
2023-11-28 10:05:00,223.79,223.87,223.54,223.58,2556.0,216.3786,216.4559,216.1369,216.1755,2556.0
2023-11-28 10:10:00,223.44,223.67,223.44,223.51,625.0,216.0402,216.2626,216.0402,216.1079,625.0
2023-11-28 10:15:00,223.65,223.76,223.63,223.71,1085.0,216.2432,216.3496,216.2239,216.3012,1085.0
2023-11-28 10:20:00,223.8,223.8,223.64,223.77,1508.0,216.3883,216.3883,216.2336,216.3592,1508.0
2023-11-28 10:25:00,223.75,223.75,223.43,223.43,200.0,216.3399,216.3399,216.0305,216.0305,200.0
2023-11-28 10:30:00,223.53,223.76,223.51,223.76,1043.0,216.1272,216.3496,216.1079,216.3496,1043.0
2023-11-28 10:35:00,223.76,223.86,223.66,223.86,1200.0,216.3496,216.4463,216.2529,216.4463,1200.0
2023-11-28 10:40:00,223.94,224.74,223.94,224.74,800.0,216.5236,217.2971,216.5236,217.2971,800.0
2023-11-28 10:45:00,224.53,224.65,224.48,224.49,971.0,217.0941,217.2101,217.0457,217.0554,971.0
2023-11-28 10:50:00,224.48,224.71,224.44,224.71,730.0,217.0457,217.2681,217.0071,217.2681,730.0
2023-11-28 10:55:00,224.58,224.73,224.52,224.52,1400.0,217.1424,217.2875,217.0844,217.0844,1400.0
2023-11-28 11:00:00,224.77,224.9,224.66,224.84,1551.0,217.3261,217.4518,217.2198,217.3938,1551.0
2023-11-28 11:05:00,224.74,225.08,224.74,225.01,1400.0,217.2971,217.6259,217.2971,217.5582,1400.0
2023-11-28 11:10:00,225.01,225.08,224.95,224.96,1041.0,217.5582,217.6259,217.5002,217.5098,1041.0
2023-11-28 11:15:00,225.1,225.18,224.92,225.14,3624.0,217.6452,217.7226,217.4712,217.6839,3624.0
2023-11-28 11:20:00,224.98,225.06,224.92,225.05,3317.0,217.5292,217.6065,217.4712,217.5969,3317.0
2023-11-28 11:25:00,224.83,224.83,224.58,224.59,400.0,217.3841,217.3841,217.1424,217.1521,400.0
2023-11-28 11:30:00,224.56,224.96,224.55,224.87,1120.0,217.1231,217.5098,217.1134,217.4228,1120.0
2023-11-28 11:35:00,224.99,225.05,224.84,225.05,1332.0,217.5388,217.5969,217.3938,217.5969,1332.0
2023-11-28 11:40:00,225.02,225.22,224.98,225.09,2030.0,217.5679,217.7612,217.5292,217.6355,2030.0
2023-11-28 11:45:00,224.97,225.03,224.94,225.03,400.0,217.5195,217.5775,217.4905,217.5775,400.0
2023-11-28 11:50:00,225.15,225.16,225.03,225.03,947.0,217.6935,217.7032,217.5775,217.5775,947.0
2023-11-28 11:55:00,225.05,225.14,225.05,225.14,400.0,217.5969,217.6839,217.5969,217.6839,400.0
2023-11-28 12:00:00,225.16,225.16,224.91,224.91,500.0,217.7032,217.7032,217.4615,217.4615,500.0
2023-11-28 12:05:00,224.79,224.79,224.5,224.6,908.0,217.3455,217.3455,217.0651,217.1618,908.0
2023-11-28 12:10:00,224.68,224.68,224.05,224.13,12313.0,217.2391,217.2391,216.63,216.7073,12313.0
2023-11-28 12:15:00,223.94,223.94,223.55,223.55,501.0,216.5236,216.5236,216.1465,216.1465,501.0
2023-11-28 12:20:00,223.44,223.6,223.43,223.59,200.0,216.0402,216.1949,216.0305,216.1852,200.0
2023-11-28 12:25:00,223.61,223.61,223.16,223.42,866.0,216.2045,216.2045,215.7694,216.0208,866.0
2023-11-28 12:30:00,223.2,223.2,223.2,223.2,200.0,215.8081,215.8081,215.8081,215.8081,200.0
2023-11-28 12:35:00,223.22,223.22,223.21,223.22,300.0,215.8275,215.8275,215.8178,215.8275,300.0
2023-11-28 12:40:00,223.23,223.34,222.88,223.29,5297.0,215.8371,215.9435,215.4987,215.8951,5297.0
2023-11-28 12:45:00,223.23,223.39,223.21,223.31,3970.0,215.8371,215.9918,215.8178,215.9145,3970.0
2023-11-28 12:50:00,223.18,223.24,223.04,223.09,2305.0,215.7888,215.8468,215.6534,215.7018,2305.0
2023-11-28 12:55:00,223.11,223.15,222.96,223.04,3427.0,215.7211,215.7598,215.5761,215.6534,3427.0
2023-11-28 13:00:00,223.02,223.46,222.75,223.01,6624.0,215.6341,216.0595,215.373,215.6244,6624.0
2023-11-28 13:05:00,223.13,223.28,223.03,223.07,4600.0,215.7404,215.8855,215.6438,215.6824,4600.0
2023-11-28 13:10:00,223.1,223.29,223.04,223.05,2700.0,215.7114,215.8951,215.6534,215.6631,2700.0
2023-11-28 13:15:00,223.18,223.18,223.18,223.18,100.0,215.7888,215.7888,215.7888,215.7888,100.0
2023-11-28 13:20:00,223.11,223.11,223.09,223.09,300.0,215.7211,215.7211,215.7018,215.7018,300.0
2023-11-28 13:25:00,223.09,223.6,223.09,223.55,2761.0,215.7018,216.1949,215.7018,216.1465,2761.0
2023-11-28 13:30:00,223.56,223.77,223.51,223.77,2746.0,216.1562,216.3592,216.1079,216.3592,2746.0
2023-11-28 13:35:00,223.67,223.67,223.6,223.6,200.0,216.2626,216.2626,216.1949,216.1949,200.0
2023-11-28 13:40:00,223.51,223.85,223.51,223.84,5767.0,216.1079,216.4366,216.1079,216.4269,5767.0
2023-11-28 13:45:00,223.81,223.99,223.8,223.99,1094.0,216.3979,216.572,216.3883,216.572,1094.0
2023-11-28 13:50:00,223.8,224.0,223.79,223.95,1565.0,216.3883,216.5816,216.3786,216.5333,1565.0
2023-11-28 13:55:00,223.9,223.91,223.74,223.88,1817.0,216.4849,216.4946,216.3302,216.4656,1817.0
2023-11-28 14:00:00,223.97,223.97,223.73,223.88,940.0,216.5526,216.5526,216.3206,216.4656,940.0
2023-11-28 14:05:00,223.9,223.98,223.82,223.85,1809.0,216.4849,216.5623,216.4076,216.4366,1809.0
2023-11-28 14:10:00,223.87,224.14,223.87,224.0,2598.0,216.4559,216.717,216.4559,216.5816,2598.0
2023-11-28 14:15:00,224.04,224.05,223.93,223.96,924.0,216.6203,216.63,216.5139,216.543,924.0
2023-11-28 14:20:00,224.01,224.22,224.01,224.06,1900.0,216.5913,216.7943,216.5913,216.6396,1900.0
2023-11-28 14:25:00,224.24,224.24,224.02,224.02,663.0,216.8137,216.8137,216.601,216.601,663.0
2023-11-28 14:30:00,224.13,224.23,224.12,224.21,1065.0,216.7073,216.804,216.6977,216.7847,1065.0
2023-11-28 14:35:00,224.28,224.54,224.28,224.37,2466.0,216.8524,217.1037,216.8524,216.9394,2466.0
2023-11-28 14:40:00,224.45,224.55,224.45,224.54,634.0,217.0167,217.1134,217.0167,217.1037,634.0
2023-11-28 14:45:00,224.47,224.5,224.35,224.5,1608.0,217.0361,217.0651,216.92,217.0651,1608.0
2023-11-28 14:50:00,224.54,224.64,224.46,224.61,3550.0,217.1037,217.2004,217.0264,217.1714,3550.0
2023-11-28 14:55:00,224.65,224.65,224.51,224.51,737.0,217.2101,217.2101,217.0747,217.0747,737.0
2023-11-28 15:00:00,224.57,224.57,224.4,224.49,1300.0,217.1328,217.1328,216.9684,217.0554,1300.0
2023-11-28 15:05:00,224.46,224.51,224.32,224.32,2599.0,217.0264,217.0747,216.891,216.891,2599.0
2023-11-28 15:10:00,224.32,224.37,224.07,224.14,1270.0,216.891,216.9394,216.6493,216.717,1270.0
2023-11-28 15:15:00,224.14,224.23,224.05,224.21,1522.0,216.717,216.804,216.63,216.7847,1522.0
2023-11-28 15:20:00,224.21,224.22,223.92,224.22,2903.0,216.7847,216.7943,216.5043,216.7943,2903.0
2023-11-28 15:25:00,224.22,224.29,224.06,224.17,2512.0,216.7943,216.862,216.6396,216.746,2512.0
2023-11-28 15:30:00,224.23,224.23,223.9,223.98,5264.0,216.804,216.804,216.4849,216.5623,5264.0
2023-11-28 15:35:00,223.94,223.94,223.58,223.65,2000.0,216.5236,216.5236,216.1755,216.2432,2000.0
2023-11-28 15:40:00,223.61,223.92,223.57,223.74,4440.0,216.2045,216.5043,216.1659,216.3302,4440.0
2023-11-28 15:45:00,223.78,223.94,223.62,223.9,4709.0,216.3689,216.5236,216.2142,216.4849,4709.0
2023-11-28 15:50:00,223.98,224.07,223.61,223.65,4703.0,216.5623,216.6493,216.2045,216.2432,4703.0
2023-11-28 15:55:00,223.66,223.84,223.59,223.73,20456.0,216.2529,216.4269,216.1852,216.3206,20456.0
2023-11-29 09:30:00,225.74,225.81,225.22,225.78,8986.0,218.264,218.3317,217.7612,218.3027,8986.0
2023-11-29 09:35:00,225.79,226.0,225.13,226.0,4156.0,218.3123,218.5154,217.6742,218.5154,4156.0
2023-11-29 09:40:00,225.99,226.16,225.77,225.83,2233.0,218.5057,218.6701,218.293,218.351,2233.0
2023-11-29 09:45:00,225.78,226.19,225.78,225.98,3018.0,218.3027,218.6991,218.3027,218.4961,3018.0
2023-11-29 09:50:00,225.88,226.04,225.8,225.86,5251.0,218.3994,218.5541,218.322,218.38,5251.0
2023-11-29 09:55:00,226.09,226.4,226.08,226.33,3085.0,218.6024,218.9021,218.5927,218.8345,3085.0
2023-11-29 10:00:00,226.33,226.48,226.21,226.38,7158.0,218.8345,218.9795,218.7184,218.8828,7158.0
2023-11-29 10:05:00,226.4,226.4,225.21,225.21,4318.0,218.9021,218.9021,217.7516,217.7516,4318.0
2023-11-29 10:10:00,225.18,225.19,224.83,225.05,2719.0,217.7226,217.7322,217.3841,217.5969,2719.0
2023-11-29 10:15:00,224.76,224.9,224.47,224.51,3787.0,217.3165,217.4518,217.0361,217.0747,3787.0
2023-11-29 10:20:00,224.44,224.98,224.35,224.84,12669.0,217.0071,217.5292,216.92,217.3938,12669.0
2023-11-29 10:25:00,224.75,225.0,224.69,224.99,3343.0,217.3068,217.5485,217.2488,217.5388,3343.0
2023-11-29 10:30:00,224.92,224.98,224.79,224.81,4416.0,217.4712,217.5292,217.3455,217.3648,4416.0
2023-11-29 10:35:00,224.81,224.9,224.7,224.9,2116.0,217.3648,217.4518,217.2584,217.4518,2116.0
2023-11-29 10:40:00,224.81,224.82,224.6,224.6,2085.0,217.3648,217.3745,217.1618,217.1618,2085.0
2023-11-29 10:45:00,224.53,224.7,224.53,224.64,1623.0,217.0941,217.2584,217.0941,217.2004,1623.0
2023-11-29 10:50:00,224.66,224.87,224.66,224.8,1176.0,217.2198,217.4228,217.2198,217.3551,1176.0
2023-11-29 10:55:00,224.7,225.17,224.7,225.09,3100.0,217.2584,217.7129,217.2584,217.6355,3100.0
2023-11-29 11:00:00,225.17,225.56,225.11,225.46,2916.0,217.7129,218.09,217.6549,217.9933,2916.0
2023-11-29 11:05:00,225.53,225.53,224.93,224.94,2445.0,218.061,218.061,217.4808,217.4905,2445.0
2023-11-29 11:10:00,224.94,225.0,224.61,224.63,860.0,217.4905,217.5485,217.1714,217.1908,860.0
2023-11-29 11:15:00,224.6,224.6,224.28,224.57,1030.0,217.1618,217.1618,216.8524,217.1328,1030.0
2023-11-29 11:20:00,224.37,224.84,224.36,224.81,2392.0,216.9394,217.3938,216.9297,217.3648,2392.0
2023-11-29 11:25:00,224.81,224.9,224.69,224.78,2803.0,217.3648,217.4518,217.2488,217.3358,2803.0
2023-11-29 11:30:00,224.73,224.82,224.28,224.28,3627.0,217.2875,217.3745,216.8524,216.8524,3627.0
2023-11-29 11:35:00,224.38,224.8,224.38,224.76,4211.0,216.949,217.3551,216.949,217.3165,4211.0
2023-11-29 11:40:00,224.69,224.85,224.68,224.76,1020.0,217.2488,217.4035,217.2391,217.3165,1020.0
2023-11-29 11:45:00,224.85,224.86,224.75,224.85,648.0,217.4035,217.4131,217.3068,217.4035,648.0
2023-11-29 11:50:00,224.8,224.98,224.8,224.92,1273.0,217.3551,217.5292,217.3551,217.4712,1273.0
2023-11-29 11:55:00,224.88,225.07,224.88,225.04,2567.0,217.4325,217.6162,217.4325,217.5872,2567.0
2023-11-29 12:00:00,225.03,225.17,224.96,225.17,3256.0,217.5775,217.7129,217.5098,217.7129,3256.0
2023-11-29 12:05:00,225.19,225.4,225.19,225.35,1777.0,217.7322,217.9353,217.7322,217.8869,1777.0
2023-11-29 12:10:00,225.5,225.5,225.45,225.5,991.0,218.032,218.032,217.9836,218.032,991.0
2023-11-29 12:15:00,225.48,225.54,225.4,225.49,1207.0,218.0126,218.0706,217.9353,218.0223,1207.0
2023-11-29 12:20:00,225.42,225.53,225.42,225.53,350.0,217.9546,218.061,217.9546,218.061,350.0
2023-11-29 12:25:00,225.54,225.57,225.5,225.5,311.0,218.0706,218.0996,218.032,218.032,311.0
2023-11-29 12:30:00,225.72,225.99,225.7,225.98,2637.0,218.2447,218.5057,218.2253,218.4961,2637.0
2023-11-29 12:35:00,225.86,226.3,225.86,226.26,4872.0,218.38,218.8055,218.38,218.7668,4872.0
2023-11-29 12:40:00,226.28,226.37,226.2,226.31,7480.0,218.7861,218.8731,218.7088,218.8151,7480.0
2023-11-29 12:45:00,226.25,226.39,226.07,226.07,3532.0,218.7571,218.8925,218.5831,218.5831,3532.0
2023-11-29 12:50:00,225.98,225.98,225.89,225.91,536.0,218.4961,218.4961,218.409,218.4284,536.0
2023-11-29 12:55:00,225.75,225.75,225.63,225.64,500.0,218.2737,218.2737,218.1576,218.1673,500.0
2023-11-29 13:00:00,225.74,225.84,225.56,225.84,2835.0,218.264,218.3607,218.09,218.3607,2835.0
2023-11-29 13:05:00,225.7,225.75,225.57,225.67,1400.0,218.2253,218.2737,218.0996,218.1963,1400.0
2023-11-29 13:10:00,225.58,225.61,225.58,225.58,850.0,218.1093,218.1383,218.1093,218.1093,850.0
2023-11-29 13:15:00,225.58,225.58,225.45,225.45,626.0,218.1093,218.1093,217.9836,217.9836,626.0
2023-11-29 13:20:00,225.49,225.52,225.46,225.47,4152.0,218.0223,218.0513,217.9933,218.0029,4152.0
2023-11-29 13:25:00,225.43,225.74,225.41,225.73,1647.0,217.9643,218.264,217.9449,218.2543,1647.0
2023-11-29 13:30:00,225.64,225.65,225.22,225.26,1701.0,218.1673,218.177,217.7612,217.7999,1701.0
2023-11-29 13:35:00,225.24,225.38,225.18,225.34,1649.0,217.7806,217.9159,217.7226,217.8773,1649.0
2023-11-29 13:40:00,225.26,225.26,225.09,225.09,1768.0,217.7999,217.7999,217.6355,217.6355,1768.0
2023-11-29 13:45:00,225.21,225.25,225.18,225.25,904.0,217.7516,217.7902,217.7226,217.7902,904.0
2023-11-29 13:50:00,225.2,225.2,224.96,225.1,1329.0,217.7419,217.7419,217.5098,217.6452,1329.0
2023-11-29 13:55:00,224.96,225.03,224.92,224.92,600.0,217.5098,217.5775,217.4712,217.4712,600.0
2023-11-29 14:00:00,224.97,224.99,224.87,224.99,1561.0,217.5195,217.5388,217.4228,217.5388,1561.0
2023-11-29 14:05:00,224.96,225.16,224.95,225.03,700.0,217.5098,217.7032,217.5002,217.5775,700.0
2023-11-29 14:10:00,224.92,224.97,224.8,224.84,1867.0,217.4712,217.5195,217.3551,217.3938,1867.0
2023-11-29 14:15:00,224.75,224.84,224.7,224.75,1361.0,217.3068,217.3938,217.2584,217.3068,1361.0
2023-11-29 14:20:00,224.67,224.74,224.54,224.54,1400.0,217.2294,217.2971,217.1037,217.1037,1400.0
2023-11-29 14:25:00,224.54,224.59,224.38,224.38,2699.0,217.1037,217.1521,216.949,216.949,2699.0
2023-11-29 14:30:00,224.19,224.28,224.12,224.2,2543.0,216.7653,216.8524,216.6977,216.775,2543.0
2023-11-29 14:35:00,224.15,224.15,223.88,223.96,977.0,216.7267,216.7267,216.4656,216.543,977.0
2023-11-29 14:40:00,223.87,224.05,223.78,223.84,904.0,216.4559,216.63,216.3689,216.4269,904.0
2023-11-29 14:45:00,223.91,224.14,223.89,224.11,2023.0,216.4946,216.717,216.4753,216.688,2023.0
2023-11-29 14:50:00,224.06,224.14,224.06,224.07,320.0,216.6396,216.717,216.6396,216.6493,320.0
2023-11-29 14:55:00,224.14,224.22,224.12,224.12,1769.0,216.717,216.7943,216.6977,216.6977,1769.0
2023-11-29 15:00:00,224.18,224.22,224.05,224.17,1337.0,216.7557,216.7943,216.63,216.746,1337.0
2023-11-29 15:05:00,224.24,224.27,224.12,224.27,977.0,216.8137,216.8427,216.6977,216.8427,977.0
2023-11-29 15:10:00,224.15,224.15,224.05,224.08,2885.0,216.7267,216.7267,216.63,216.659,2885.0
2023-11-29 15:15:00,224.07,224.08,223.68,223.8,2504.0,216.6493,216.659,216.2722,216.3883,2504.0
2023-11-29 15:20:00,223.76,223.81,223.69,223.7,1324.0,216.3496,216.3979,216.2819,216.2916,1324.0
2023-11-29 15:25:00,223.71,223.84,223.62,223.75,1439.0,216.3012,216.4269,216.2142,216.3399,1439.0
2023-11-29 15:30:00,223.76,223.84,223.74,223.75,3715.0,216.3496,216.4269,216.3302,216.3399,3715.0
2023-11-29 15:35:00,223.71,223.71,223.45,223.46,2574.0,216.3012,216.3012,216.0498,216.0595,2574.0
2023-11-29 15:40:00,223.46,223.74,223.42,223.67,8060.0,216.0595,216.3302,216.0208,216.2626,8060.0
2023-11-29 15:45:00,223.67,223.7,223.52,223.67,4237.0,216.2626,216.2916,216.1175,216.2626,4237.0
2023-11-29 15:50:00,223.73,223.92,223.63,223.83,6686.0,216.3206,216.5043,216.2239,216.4173,6686.0
2023-11-29 15:55:00,223.85,224.04,223.82,224.01,18168.0,216.4366,216.6203,216.4076,216.5913,18168.0
2023-11-30 09:30:00,225.12,225.12,224.18,224.57,10165.0,217.6645,217.6645,216.7557,217.1328,10165.0
2023-11-30 09:35:00,224.56,224.57,224.16,224.3,1776.0,217.1231,217.1328,216.7363,216.8717,1776.0
2023-11-30 09:40:00,224.17,224.44,224.05,224.26,1548.0,216.746,217.0071,216.63,216.833,1548.0
2023-11-30 09:45:00,224.37,224.73,224.01,224.71,880.0,216.9394,217.2875,216.5913,217.2681,880.0
2023-11-30 09:50:00,224.8,225.58,224.79,225.56,1007.0,217.3551,218.1093,217.3455,218.09,1007.0
2023-11-30 09:55:00,225.44,225.85,225.44,225.79,2202.0,217.9739,218.3704,217.9739,218.3123,2202.0
2023-11-30 10:00:00,225.84,225.84,225.08,225.13,1444.0,218.3607,218.3607,217.6259,217.6742,1444.0
2023-11-30 10:05:00,225.25,225.31,225.18,225.25,861.0,217.7902,217.8482,217.7226,217.7902,861.0
2023-11-30 10:10:00,225.19,225.39,225.06,225.21,1769.0,217.7322,217.9256,217.6065,217.7516,1769.0
2023-11-30 10:15:00,224.89,225.11,224.88,224.96,1135.0,217.4422,217.6549,217.4325,217.5098,1135.0
2023-11-30 10:20:00,224.83,225.06,224.76,225.06,1032.0,217.3841,217.6065,217.3165,217.6065,1032.0
2023-11-30 10:25:00,224.94,225.19,224.93,225.18,831.0,217.4905,217.7322,217.4808,217.7226,831.0
2023-11-30 10:30:00,225.36,225.44,225.36,225.41,1561.0,217.8966,217.9739,217.8966,217.9449,1561.0
2023-11-30 10:35:00,225.36,225.36,224.7,224.7,1216.0,217.8966,217.8966,217.2584,217.2584,1216.0
2023-11-30 10:40:00,224.82,224.92,224.71,224.82,1010.0,217.3745,217.4712,217.2681,217.3745,1010.0
2023-11-30 10:45:00,224.69,225.11,224.6,225.11,1823.0,217.2488,217.6549,217.1618,217.6549,1823.0
2023-11-30 10:50:00,225.16,225.25,225.16,225.25,300.0,217.7032,217.7902,217.7032,217.7902,300.0
2023-11-30 10:55:00,225.31,225.63,225.31,225.55,1006.0,217.8482,218.1576,217.8482,218.0803,1006.0
2023-11-30 11:00:00,225.67,225.81,225.54,225.56,2300.0,218.1963,218.3317,218.0706,218.09,2300.0
2023-11-30 11:05:00,225.51,225.61,225.5,225.61,400.0,218.0416,218.1383,218.032,218.1383,400.0
2023-11-30 11:10:00,225.64,226.0,225.64,226.0,1325.0,218.1673,218.5154,218.1673,218.5154,1325.0
2023-11-30 11:15:00,225.99,225.99,225.4,225.41,1275.0,218.5057,218.5057,217.9353,217.9449,1275.0
2023-11-30 11:20:00,225.41,225.49,225.32,225.32,2161.0,217.9449,218.0223,217.8579,217.8579,2161.0
2023-11-30 11:25:00,225.41,225.57,225.0,225.16,1615.0,217.9449,218.0996,217.5485,217.7032,1615.0
2023-11-30 11:30:00,225.1,225.27,224.96,224.97,3374.0,217.6452,217.8096,217.5098,217.5195,3374.0
2023-11-30 11:35:00,224.95,224.95,224.66,224.76,1100.0,217.5002,217.5002,217.2198,217.3165,1100.0
2023-11-30 11:40:00,224.75,224.75,224.35,224.39,500.0,217.3068,217.3068,216.92,216.9587,500.0
2023-11-30 11:45:00,224.25,224.38,224.07,224.38,1911.0,216.8234,216.949,216.6493,216.949,1911.0
2023-11-30 11:50:00,224.51,224.67,224.51,224.67,765.0,217.0747,217.2294,217.0747,217.2294,765.0
2023-11-30 11:55:00,224.49,224.53,224.24,224.38,1595.0,217.0554,217.0941,216.8137,216.949,1595.0
2023-11-30 12:00:00,224.27,224.98,224.27,224.98,1150.0,216.8427,217.5292,216.8427,217.5292,1150.0
2023-11-30 12:05:00,224.9,224.91,224.89,224.91,411.0,217.4518,217.4615,217.4422,217.4615,411.0
2023-11-30 12:10:00,224.9,224.9,224.77,224.85,790.0,217.4518,217.4518,217.3261,217.4035,790.0
2023-11-30 12:15:00,224.75,224.83,224.59,224.6,600.0,217.3068,217.3841,217.1521,217.1618,600.0
2023-11-30 12:20:00,224.49,224.5,224.35,224.5,900.0,217.0554,217.0651,216.92,217.0651,900.0
2023-11-30 12:25:00,224.51,224.51,224.43,224.49,501.0,217.0747,217.0747,216.9974,217.0554,501.0
2023-11-30 12:30:00,224.59,224.59,224.37,224.43,1102.0,217.1521,217.1521,216.9394,216.9974,1102.0
2023-11-30 12:35:00,224.46,224.64,224.46,224.64,1149.0,217.0264,217.2004,217.0264,217.2004,1149.0
2023-11-30 12:40:00,224.57,224.97,224.57,224.96,1020.0,217.1328,217.5195,217.1328,217.5098,1020.0
2023-11-30 12:45:00,225.0,225.0,224.83,224.84,1165.0,217.5485,217.5485,217.3841,217.3938,1165.0
2023-11-30 12:50:00,224.87,224.87,224.6,224.77,1946.0,217.4228,217.4228,217.1618,217.3261,1946.0
2023-11-30 12:55:00,224.66,224.78,224.65,224.77,1941.0,217.2198,217.3358,217.2101,217.3261,1941.0
2023-11-30 13:00:00,224.75,224.88,224.72,224.79,1837.0,217.3068,217.4325,217.2778,217.3455,1837.0
2023-11-30 13:05:00,224.9,225.16,224.89,224.98,1333.0,217.4518,217.7032,217.4422,217.5292,1333.0
2023-11-30 13:10:00,224.95,225.11,224.94,224.98,4485.0,217.5002,217.6549,217.4905,217.5292,4485.0
2023-11-30 13:15:00,225.01,225.1,225.01,225.07,1314.0,217.5582,217.6452,217.5582,217.6162,1314.0
2023-11-30 13:20:00,225.07,225.23,225.07,225.12,1054.0,217.6162,217.7709,217.6162,217.6645,1054.0
2023-11-30 13:25:00,225.07,225.07,224.69,224.69,906.0,217.6162,217.6162,217.2488,217.2488,906.0
2023-11-30 13:30:00,224.86,224.91,224.5,224.59,3184.0,217.4131,217.4615,217.0651,217.1521,3184.0
2023-11-30 13:35:00,224.53,224.6,224.5,224.6,1467.0,217.0941,217.1618,217.0651,217.1618,1467.0
2023-11-30 13:40:00,224.62,224.72,224.61,224.72,200.0,217.1811,217.2778,217.1714,217.2778,200.0
2023-11-30 13:45:00,224.59,224.72,224.59,224.66,1178.0,217.1521,217.2778,217.1521,217.2198,1178.0
2023-11-30 13:50:00,224.69,224.69,224.4,224.41,1026.0,217.2488,217.2488,216.9684,216.9781,1026.0
2023-11-30 13:55:00,224.55,224.77,224.51,224.77,3645.0,217.1134,217.3261,217.0747,217.3261,3645.0
2023-11-30 14:00:00,224.78,224.89,224.64,224.64,1611.0,217.3358,217.4422,217.2004,217.2004,1611.0
2023-11-30 14:05:00,224.63,224.82,224.63,224.66,2209.0,217.1908,217.3745,217.1908,217.2198,2209.0
2023-11-30 14:10:00,224.7,224.71,224.55,224.58,3332.0,217.2584,217.2681,217.1134,217.1424,3332.0
2023-11-30 14:15:00,224.6,224.8,224.6,224.61,9169.0,217.1618,217.3551,217.1618,217.1714,9169.0
2023-11-30 14:20:00,224.62,224.67,224.46,224.54,6917.0,217.1811,217.2294,217.0264,217.1037,6917.0
2023-11-30 14:25:00,224.6,224.65,224.5,224.5,1906.0,217.1618,217.2101,217.0651,217.0651,1906.0
2023-11-30 14:30:00,224.57,224.7,224.56,224.68,6452.0,217.1328,217.2584,217.1231,217.2391,6452.0
2023-11-30 14:35:00,224.64,224.69,224.54,224.63,4077.0,217.2004,217.2488,217.1037,217.1908,4077.0
2023-11-30 14:40:00,224.62,224.73,224.6,224.7,10419.0,217.1811,217.2875,217.1618,217.2584,10419.0
2023-11-30 14:45:00,224.74,224.77,224.42,224.43,6925.0,217.2971,217.3261,216.9877,216.9974,6925.0
2023-11-30 14:50:00,224.37,224.44,224.06,224.25,6800.0,216.9394,217.0071,216.6396,216.8234,6800.0
2023-11-30 14:55:00,224.29,224.48,224.23,224.48,6724.0,216.862,217.0457,216.804,217.0457,6724.0
2023-11-30 15:00:00,224.47,224.47,224.16,224.3,5545.0,217.0361,217.0361,216.7363,216.8717,5545.0
2023-11-30 15:05:00,224.24,224.25,224.11,224.18,2689.0,216.8137,216.8234,216.688,216.7557,2689.0
2023-11-30 15:10:00,224.22,224.29,224.07,224.07,6874.0,216.7943,216.862,216.6493,216.6493,6874.0
2023-11-30 15:15:00,224.03,224.16,223.92,224.16,4505.0,216.6106,216.7363,216.5043,216.7363,4505.0
2023-11-30 15:20:00,224.16,224.17,223.82,223.82,2955.0,216.7363,216.746,216.4076,216.4076,2955.0
2023-11-30 15:25:00,223.88,224.06,223.87,223.93,3244.0,216.4656,216.6396,216.4559,216.5139,3244.0
2023-11-30 15:30:00,223.85,224.05,223.84,224.05,3897.0,216.4366,216.63,216.4269,216.63,3897.0
2023-11-30 15:35:00,224.02,224.04,223.87,223.92,5672.0,216.601,216.6203,216.4559,216.5043,5672.0
2023-11-30 15:40:00,223.92,224.06,223.9,224.06,10409.0,216.5043,216.6396,216.4849,216.6396,10409.0
2023-11-30 15:45:00,224.07,224.11,223.61,223.62,9892.0,216.6493,216.688,216.2045,216.2142,9892.0
2023-11-30 15:50:00,223.5,223.94,223.35,223.51,59531.0,216.0982,216.5236,215.9532,216.1079,59531.0
2023-11-30 15:55:00,223.65,224.37,223.5,224.1,65715.0,216.2432,216.9394,216.0982,216.6783,65715.0
2023-12-01 09:30:00,225.05,225.05,223.51,223.86,11232.0,217.5969,217.5969,216.1079,216.4463,11232.0
2023-12-01 09:35:00,224.46,224.9,223.89,223.94,7444.0,217.0264,217.4518,216.4753,216.5236,7444.0
2023-12-01 09:40:00,224.12,224.48,223.97,224.23,5800.0,216.6977,217.0457,216.5526,216.804,5800.0
2023-12-01 09:45:00,224.34,224.38,224.14,224.36,2889.0,216.9104,216.949,216.717,216.9297,2889.0
2023-12-01 09:50:00,224.4,224.4,223.86,223.87,10660.0,216.9684,216.9684,216.4463,216.4559,10660.0
2023-12-01 09:55:00,223.7,223.85,223.56,223.84,7574.0,216.2916,216.4366,216.1562,216.4269,7574.0
2023-12-01 10:00:00,224.01,224.96,223.87,224.96,3928.0,216.5913,217.5098,216.4559,217.5098,3928.0
2023-12-01 10:05:00,224.96,225.53,224.95,225.2,1708.0,217.5098,218.061,217.5002,217.7419,1708.0
2023-12-01 10:10:00,225.28,225.28,224.42,224.42,8002.0,217.8192,217.8192,216.9877,216.9877,8002.0
2023-12-01 10:15:00,224.3,224.55,224.27,224.3,5226.0,216.8717,217.1134,216.8427,216.8717,5226.0
2023-12-01 10:20:00,224.31,224.49,224.21,224.49,6849.0,216.8814,217.0554,216.7847,217.0554,6849.0
2023-12-01 10:25:00,224.39,224.57,224.29,224.53,5923.0,216.9587,217.1328,216.862,217.0941,5923.0
2023-12-01 10:30:00,224.5,224.51,224.33,224.51,2799.0,217.0651,217.0747,216.9007,217.0747,2799.0
2023-12-01 10:35:00,224.53,225.1,224.52,224.78,5872.0,217.0941,217.6452,217.0844,217.3358,5872.0
2023-12-01 10:40:00,224.78,224.86,224.63,224.76,4976.0,217.3358,217.4131,217.1908,217.3165,4976.0
2023-12-01 10:45:00,224.71,224.92,224.62,224.9,3712.0,217.2681,217.4712,217.1811,217.4518,3712.0
2023-12-01 10:50:00,224.99,225.21,224.96,225.13,4286.0,217.5388,217.7516,217.5098,217.6742,4286.0
2023-12-01 10:55:00,225.22,225.23,224.82,224.82,11723.0,217.7612,217.7709,217.3745,217.3745,11723.0
2023-12-01 11:00:00,224.89,224.97,224.47,224.79,5332.0,217.4422,217.5195,217.0361,217.3455,5332.0
2023-12-01 11:05:00,224.74,225.26,224.51,225.24,2121.0,217.2971,217.7999,217.0747,217.7806,2121.0
2023-12-01 11:10:00,225.17,225.67,225.17,225.6,2476.0,217.7129,218.1963,217.7129,218.1286,2476.0
2023-12-01 11:15:00,225.66,225.8,225.34,225.47,6290.0,218.1867,218.322,217.8773,218.0029,6290.0
2023-12-01 11:20:00,225.32,225.47,225.0,225.18,8322.0,217.8579,218.0029,217.5485,217.7226,8322.0
2023-12-01 11:25:00,225.11,225.31,225.07,225.27,13236.0,217.6549,217.8482,217.6162,217.8096,13236.0
2023-12-01 11:30:00,225.29,225.55,224.91,225.55,7225.0,217.8289,218.0803,217.4615,218.0803,7225.0
2023-12-01 11:35:00,225.56,225.61,225.14,225.28,3751.0,218.09,218.1383,217.6839,217.8192,3751.0
2023-12-01 11:40:00,225.27,225.71,225.2,225.63,4590.0,217.8096,218.235,217.7419,218.1576,4590.0
2023-12-01 11:45:00,225.64,225.71,225.38,225.71,3809.0,218.1673,218.235,217.9159,218.235,3809.0
2023-12-01 11:50:00,225.71,226.03,225.54,225.97,4205.0,218.235,218.5444,218.0706,218.4864,4205.0
2023-12-01 11:55:00,225.98,226.07,225.75,225.89,5506.0,218.4961,218.5831,218.2737,218.409,5506.0
2023-12-01 12:00:00,225.83,225.96,225.8,225.8,4205.0,218.351,218.4767,218.322,218.322,4205.0
2023-12-01 12:05:00,225.81,226.01,225.73,225.99,6540.0,218.3317,218.5251,218.2543,218.5057,6540.0
2023-12-01 12:10:00,225.86,226.28,225.86,226.28,3841.0,218.38,218.7861,218.38,218.7861,3841.0
2023-12-01 12:15:00,226.26,226.32,225.94,225.99,2175.0,218.7668,218.8248,218.4574,218.5057,2175.0
2023-12-01 12:20:00,225.98,226.19,225.83,226.06,5367.0,218.4961,218.6991,218.351,218.5734,5367.0
2023-12-01 12:25:00,226.09,226.09,225.99,225.99,1528.0,218.6024,218.6024,218.5057,218.5057,1528.0
2023-12-01 12:30:00,225.95,226.18,225.78,225.98,4348.0,218.4671,218.6894,218.3027,218.4961,4348.0
2023-12-01 12:35:00,225.86,225.96,225.68,225.92,3389.0,218.38,218.4767,218.206,218.438,3389.0
2023-12-01 12:40:00,225.73,226.02,225.73,225.91,1577.0,218.2543,218.5347,218.2543,218.4284,1577.0
2023-12-01 12:45:00,225.92,226.32,225.91,226.32,3890.0,218.438,218.8248,218.4284,218.8248,3890.0
2023-12-01 12:50:00,226.25,226.44,226.25,226.33,3664.0,218.7571,218.9408,218.7571,218.8345,3664.0
2023-12-01 12:55:00,226.34,226.52,226.3,226.3,4838.0,218.8441,219.0182,218.8055,218.8055,4838.0
2023-12-01 13:00:00,226.43,227.1,226.41,227.06,27843.0,218.9312,219.579,218.9118,219.5403,27843.0
2023-12-01 13:05:00,227.14,227.28,226.91,227.04,2491.0,219.6176,219.753,219.3953,219.521,2491.0
2023-12-01 13:10:00,227.02,227.02,226.75,226.78,2874.0,219.5016,219.5016,219.2406,219.2696,2874.0
2023-12-01 13:15:00,226.66,226.95,226.62,226.95,2756.0,219.1535,219.4339,219.1149,219.4339,2756.0
2023-12-01 13:20:00,226.89,227.02,226.74,226.91,2045.0,219.3759,219.5016,219.2309,219.3953,2045.0
2023-12-01 13:25:00,226.77,226.77,226.49,226.76,3393.0,219.2599,219.2599,218.9892,219.2502,3393.0
2023-12-01 13:30:00,226.67,226.7,226.41,226.45,4033.0,219.1632,219.1922,218.9118,218.9505,4033.0
2023-12-01 13:35:00,226.49,226.49,226.17,226.26,3737.0,218.9892,218.9892,218.6798,218.7668,3737.0
2023-12-01 13:40:00,226.31,226.34,226.14,226.16,4320.0,218.8151,218.8441,218.6508,218.6701,4320.0
2023-12-01 13:45:00,226.17,226.18,225.94,225.94,1950.0,218.6798,218.6894,218.4574,218.4574,1950.0
2023-12-01 13:50:00,226.06,226.23,226.03,226.03,4601.0,218.5734,218.7378,218.5444,218.5444,4601.0
2023-12-01 13:55:00,226.13,226.14,225.92,225.93,1243.0,218.6411,218.6508,218.438,218.4477,1243.0
2023-12-01 14:00:00,225.91,226.11,225.77,225.91,11592.0,218.4284,218.6218,218.293,218.4284,11592.0
2023-12-01 14:05:00,226.03,226.16,225.93,225.99,7962.0,218.5444,218.6701,218.4477,218.5057,7962.0
2023-12-01 14:10:00,225.99,225.99,225.76,225.87,6083.0,218.5057,218.5057,218.2833,218.3897,6083.0
2023-12-01 14:15:00,225.87,226.01,225.8,225.8,7095.0,218.3897,218.5251,218.322,218.322,7095.0
2023-12-01 14:20:00,225.72,225.97,225.64,225.89,9600.0,218.2447,218.4864,218.1673,218.409,9600.0
2023-12-01 14:25:00,225.9,225.95,225.81,225.89,1516.0,218.4187,218.4671,218.3317,218.409,1516.0
2023-12-01 14:30:00,225.92,226.03,225.91,226.01,900.0,218.438,218.5444,218.4284,218.5251,900.0
2023-12-01 14:35:00,225.95,226.22,225.86,226.22,2887.0,218.4671,218.7281,218.38,218.7281,2887.0
2023-12-01 14:40:00,226.21,226.21,226.13,226.13,721.0,218.7184,218.7184,218.6411,218.6411,721.0
2023-12-01 14:45:00,226.25,226.37,226.12,226.23,3369.0,218.7571,218.8731,218.6314,218.7378,3369.0
2023-12-01 14:50:00,226.26,226.46,226.26,226.4,2160.0,218.7668,218.9602,218.7668,218.9021,2160.0
2023-12-01 14:55:00,226.38,226.41,226.28,226.32,2079.0,218.8828,218.9118,218.7861,218.8248,2079.0
2023-12-01 15:00:00,226.24,226.29,226.13,226.22,2776.0,218.7474,218.7958,218.6411,218.7281,2776.0
2023-12-01 15:05:00,226.13,226.17,225.85,225.93,3206.0,218.6411,218.6798,218.3704,218.4477,3206.0
2023-12-01 15:10:00,225.97,226.09,225.69,225.77,6603.0,218.4864,218.6024,218.2157,218.293,6603.0
2023-12-01 15:15:00,225.64,225.79,225.63,225.73,3840.0,218.1673,218.3123,218.1576,218.2543,3840.0
2023-12-01 15:20:00,225.73,225.94,225.72,225.94,3665.0,218.2543,218.4574,218.2447,218.4574,3665.0
2023-12-01 15:25:00,225.96,226.13,225.91,226.04,5802.0,218.4767,218.6411,218.4284,218.5541,5802.0
2023-12-01 15:30:00,226.11,226.11,225.84,225.89,3152.0,218.6218,218.6218,218.3607,218.409,3152.0
2023-12-01 15:35:00,225.86,225.86,225.67,225.71,3805.0,218.38,218.38,218.1963,218.235,3805.0
2023-12-01 15:40:00,225.63,226.05,225.62,226.0,6611.0,218.1576,218.5637,218.148,218.5154,6611.0
2023-12-01 15:45:00,226.0,226.2,225.98,226.08,5892.0,218.5154,218.7088,218.4961,218.5927,5892.0
2023-12-01 15:50:00,226.12,226.25,225.91,225.93,10659.0,218.6314,218.7571,218.4284,218.4477,10659.0
2023-12-01 15:55:00,225.94,226.39,225.86,226.29,37193.0,218.4574,218.8925,218.38,218.7958,37193.0
2023-12-04 09:30:00,224.6,226.0,224.6,225.76,8240.0,217.1618,218.5154,217.1618,218.2833,8240.0
2023-12-04 09:35:00,225.83,226.73,225.83,225.89,1719.0,218.351,219.2212,218.351,218.409,1719.0
2023-12-04 09:40:00,226.22,226.98,226.21,226.98,1162.0,218.7281,219.4629,218.7184,219.4629,1162.0
2023-12-04 09:45:00,227.37,227.75,227.37,227.75,400.0,219.84,220.2074,219.84,220.2074,400.0
2023-12-04 09:50:00,227.8,228.3,227.6,227.6,4107.0,220.2558,220.7392,220.0624,220.0624,4107.0
2023-12-04 09:55:00,227.66,227.66,226.8,226.89,11880.0,220.1204,220.1204,219.2889,219.3759,11880.0
2023-12-04 10:00:00,227.02,227.02,226.55,226.65,3361.0,219.5016,219.5016,219.0472,219.1439,3361.0
2023-12-04 10:05:00,226.75,227.12,226.75,227.12,14623.0,219.2406,219.5983,219.2406,219.5983,14623.0
2023-12-04 10:10:00,226.95,226.95,226.72,226.86,3293.0,219.4339,219.4339,219.2116,219.3469,3293.0
2023-12-04 10:15:00,226.84,227.05,226.63,227.05,5520.0,219.3276,219.5306,219.1245,219.5306,5520.0
2023-12-04 10:20:00,227.3,227.35,226.89,226.89,2031.0,219.7723,219.8207,219.3759,219.3759,2031.0
2023-12-04 10:25:00,226.89,227.15,226.78,226.96,2412.0,219.3759,219.6273,219.2696,219.4436,2412.0
2023-12-04 10:30:00,227.18,227.18,226.9,227.09,1823.0,219.6563,219.6563,219.3856,219.5693,1823.0
2023-12-04 10:35:00,227.08,227.08,226.86,227.01,2101.0,219.5596,219.5596,219.3469,219.4919,2101.0
2023-12-04 10:40:00,227.05,227.05,226.73,226.97,1564.0,219.5306,219.5306,219.2212,219.4533,1564.0
2023-12-04 10:45:00,226.89,227.21,226.89,227.1,700.0,219.3759,219.6853,219.3759,219.579,700.0
2023-12-04 10:50:00,227.14,227.16,226.69,226.69,1576.0,219.6176,219.637,219.1825,219.1825,1576.0
2023-12-04 10:55:00,226.7,226.72,226.31,226.31,1770.0,219.1922,219.2116,218.8151,218.8151,1770.0
2023-12-04 11:00:00,226.39,226.48,226.0,226.28,6199.0,218.8925,218.9795,218.5154,218.7861,6199.0
2023-12-04 11:05:00,226.23,226.35,226.18,226.28,1585.0,218.7378,218.8538,218.6894,218.7861,1585.0
2023-12-04 11:10:00,226.36,226.36,226.25,226.36,900.0,218.8635,218.8635,218.7571,218.8635,900.0
2023-12-04 11:15:00,226.49,226.65,226.27,226.32,2524.0,218.9892,219.1439,218.7765,218.8248,2524.0
2023-12-04 11:20:00,226.43,226.43,226.08,226.08,3992.0,218.9312,218.9312,218.5927,218.5927,3992.0
2023-12-04 11:25:00,225.95,226.17,225.8,226.09,5526.0,218.4671,218.6798,218.322,218.6024,5526.0
2023-12-04 11:30:00,226.02,226.21,225.78,225.9,2871.0,218.5347,218.7184,218.3027,218.4187,2871.0
2023-12-04 11:35:00,225.94,226.32,225.94,226.28,2656.0,218.4574,218.8248,218.4574,218.7861,2656.0
2023-12-04 11:40:00,226.35,226.64,226.3,226.57,5105.0,218.8538,219.1342,218.8055,219.0665,5105.0
2023-12-04 11:45:00,226.58,226.63,226.28,226.33,2272.0,219.0762,219.1245,218.7861,218.8345,2272.0
2023-12-04 11:50:00,226.45,226.45,226.33,226.33,1500.0,218.9505,218.9505,218.8345,218.8345,1500.0
2023-12-04 11:55:00,226.28,226.5,226.16,226.5,3260.0,218.7861,218.9988,218.6701,218.9988,3260.0
2023-12-04 12:00:00,226.51,226.55,226.26,226.43,5043.0,219.0085,219.0472,218.7668,218.9312,5043.0
2023-12-04 12:05:00,226.53,226.7,226.46,226.66,2639.0,219.0278,219.1922,218.9602,219.1535,2639.0
2023-12-04 12:10:00,226.69,226.69,226.62,226.66,500.0,219.1825,219.1825,219.1149,219.1535,500.0
2023-12-04 12:15:00,226.74,226.89,226.69,226.87,1634.0,219.2309,219.3759,219.1825,219.3566,1634.0
2023-12-04 12:20:00,226.89,227.06,226.89,227.05,300.0,219.3759,219.5403,219.3759,219.5306,300.0
2023-12-04 12:25:00,226.91,227.28,226.91,227.13,3251.0,219.3953,219.753,219.3953,219.608,3251.0
2023-12-04 12:30:00,227.48,227.62,227.48,227.56,506.0,219.9464,220.0817,219.9464,220.0237,506.0
2023-12-04 12:35:00,227.58,227.58,227.47,227.53,900.0,220.0431,220.0431,219.9367,219.9947,900.0
2023-12-04 12:40:00,227.53,227.53,227.41,227.5,1100.0,219.9947,219.9947,219.8787,219.9657,1100.0
2023-12-04 12:45:00,227.44,227.44,227.37,227.42,1001.0,219.9077,219.9077,219.84,219.8884,1001.0
2023-12-04 12:50:00,227.39,227.51,227.33,227.46,400.0,219.8594,219.9754,219.8013,219.927,400.0
2023-12-04 12:55:00,227.55,227.68,227.5,227.68,804.0,220.0141,220.1398,219.9657,220.1398,804.0
2023-12-04 13:00:00,227.59,227.63,227.52,227.53,1807.0,220.0527,220.0914,219.9851,219.9947,1807.0
2023-12-04 13:05:00,227.46,227.53,227.33,227.33,1757.0,219.927,219.9947,219.8013,219.8013,1757.0
2023-12-04 13:10:00,227.3,227.57,227.29,227.55,1001.0,219.7723,220.0334,219.7627,220.0141,1001.0
2023-12-04 13:15:00,227.52,227.53,227.43,227.49,2031.0,219.9851,219.9947,219.898,219.956,2031.0
2023-12-04 13:20:00,227.49,227.49,227.46,227.46,300.0,219.956,219.956,219.927,219.927,300.0
2023-12-04 13:25:00,227.1,227.1,227.1,227.1,300.0,219.579,219.579,219.579,219.579,300.0
2023-12-04 13:30:00,227.01,227.23,227.01,227.23,1455.0,219.4919,219.7047,219.4919,219.7047,1455.0
2023-12-04 13:35:00,227.23,227.33,227.21,227.21,926.0,219.7047,219.8013,219.6853,219.6853,926.0
2023-12-04 13:40:00,227.19,227.24,227.18,227.24,1098.0,219.666,219.7143,219.6563,219.7143,1098.0
2023-12-04 13:45:00,227.25,227.49,227.25,227.32,1327.0,219.724,219.956,219.724,219.7917,1327.0
2023-12-04 13:50:00,227.43,227.43,227.28,227.4,1013.0,219.898,219.898,219.753,219.869,1013.0
2023-12-04 13:55:00,227.28,227.3,227.27,227.3,200.0,219.753,219.7723,219.7433,219.7723,200.0
2023-12-04 14:00:00,227.32,227.53,227.32,227.36,1032.0,219.7917,219.9947,219.7917,219.8304,1032.0
2023-12-04 14:05:00,227.54,227.58,227.53,227.58,603.0,220.0044,220.0431,219.9947,220.0431,603.0
2023-12-04 14:10:00,227.57,227.79,227.57,227.79,3238.0,220.0334,220.2461,220.0334,220.2461,3238.0
2023-12-04 14:15:00,227.82,227.86,227.71,227.81,1355.0,220.2751,220.3138,220.1688,220.2655,1355.0
2023-12-04 14:20:00,227.78,227.87,227.58,227.58,2637.0,220.2364,220.3235,220.0431,220.0431,2637.0
2023-12-04 14:25:00,227.52,227.52,227.43,227.43,1300.0,219.9851,219.9851,219.898,219.898,1300.0
2023-12-04 14:30:00,227.61,228.64,227.58,227.99,9876.0,220.0721,221.068,220.0431,220.4395,9876.0
2023-12-04 14:35:00,227.84,228.83,227.83,228.81,16658.0,220.2945,221.2517,220.2848,221.2323,16658.0
2023-12-04 14:40:00,228.84,229.37,228.74,229.26,7441.0,221.2613,221.7738,221.1647,221.6674,7441.0
2023-12-04 14:45:00,229.39,230.13,229.16,230.13,13869.0,221.7931,222.5086,221.5707,222.5086,13869.0
2023-12-04 14:50:00,230.15,231.01,230.0,230.94,28147.0,222.528,223.3595,222.3829,223.2918,28147.0
2023-12-04 14:55:00,231.01,231.29,230.41,230.52,22635.0,223.3595,223.6302,222.7793,222.8857,22635.0
2023-12-04 15:00:00,230.54,230.78,229.92,230.22,21132.0,222.905,223.1371,222.3056,222.5956,21132.0
2023-12-04 15:05:00,230.13,230.46,229.62,230.46,17456.0,222.5086,222.8277,222.0155,222.8277,17456.0
2023-12-04 15:10:00,230.3,230.58,230.29,230.54,10884.0,222.673,222.9437,222.6633,222.905,10884.0
2023-12-04 15:15:00,230.58,230.7,230.4,230.51,10107.0,222.9437,223.0597,222.7697,222.876,10107.0
2023-12-04 15:20:00,230.43,230.55,230.27,230.4,5429.0,222.7987,222.9147,222.644,222.7697,5429.0
2023-12-04 15:25:00,230.4,230.4,229.81,229.92,7170.0,222.7697,222.7697,222.1992,222.3056,7170.0
2023-12-04 15:30:00,229.87,229.87,229.42,229.42,7578.0,222.2572,222.2572,221.8221,221.8221,7578.0
2023-12-04 15:35:00,229.55,229.57,229.43,229.47,6221.0,221.9478,221.9672,221.8318,221.8705,6221.0
2023-12-04 15:40:00,229.52,229.9,229.51,229.9,14568.0,221.9188,222.2862,221.9092,222.2862,14568.0
2023-12-04 15:45:00,229.98,230.53,229.87,230.53,12566.0,222.3636,222.8954,222.2572,222.8954,12566.0
2023-12-04 15:50:00,230.54,231.11,230.5,230.97,33174.0,222.905,223.4562,222.8664,223.3208,33174.0
2023-12-04 15:55:00,230.94,231.25,230.92,231.19,76590.0,223.2918,223.5915,223.2725,223.5335,76590.0
2023-12-05 09:30:00,230.71,230.99,229.4,230.69,21435.0,223.0694,223.3401,221.8028,223.0501,21435.0
2023-12-05 09:35:00,230.67,230.79,229.62,229.73,3657.0,223.0307,223.1468,222.0155,222.1219,3657.0
2023-12-05 09:40:00,229.77,229.94,229.19,229.19,2434.0,222.1605,222.3249,221.5997,221.5997,2434.0
2023-12-05 09:45:00,228.83,230.0,228.76,230.0,2700.0,221.2517,222.3829,221.184,222.3829,2700.0
2023-12-05 09:50:00,230.05,230.57,229.84,230.57,1886.0,222.4313,222.934,222.2282,222.934,1886.0
2023-12-05 09:55:00,230.47,230.47,230.12,230.24,3891.0,222.8374,222.8374,222.4989,222.615,3891.0
2023-12-05 10:00:00,230.45,230.92,230.45,230.75,1953.0,222.818,223.2725,222.818,223.1081,1953.0
2023-12-05 10:05:00,230.69,230.69,230.11,230.15,3001.0,223.0501,223.0501,222.4893,222.528,3001.0
2023-12-05 10:10:00,230.12,230.12,229.54,229.81,1446.0,222.4989,222.4989,221.9382,222.1992,1446.0
2023-12-05 10:15:00,229.65,229.87,229.47,229.87,2193.0,222.0445,222.2572,221.8705,222.2572,2193.0
2023-12-05 10:20:00,229.88,230.38,229.88,230.16,2560.0,222.2669,222.7503,222.2669,222.5376,2560.0
2023-12-05 10:25:00,230.25,230.6,230.18,230.59,1993.0,222.6246,222.9631,222.557,222.9534,1993.0
2023-12-05 10:30:00,230.7,230.92,230.54,230.63,8073.0,223.0597,223.2725,222.905,222.9921,8073.0
2023-12-05 10:35:00,230.65,230.73,230.27,230.39,4121.0,223.0114,223.0887,222.644,222.76,4121.0
2023-12-05 10:40:00,230.34,230.42,230.23,230.42,4599.0,222.7117,222.789,222.6053,222.789,4599.0
2023-12-05 10:45:00,230.5,230.6,230.35,230.35,17343.0,222.8664,222.9631,222.7213,222.7213,17343.0
2023-12-05 10:50:00,230.45,230.45,230.14,230.26,1931.0,222.818,222.818,222.5183,222.6343,1931.0
2023-12-05 10:55:00,230.19,230.78,230.19,230.76,9429.0,222.5666,223.1371,222.5666,223.1178,9429.0
2023-12-05 11:00:00,230.71,230.8,230.64,230.77,2504.0,223.0694,223.1564,223.0017,223.1274,2504.0
2023-12-05 11:05:00,230.69,230.72,230.37,230.37,3807.0,223.0501,223.0791,222.7407,222.7407,3807.0
2023-12-05 11:10:00,230.24,230.28,229.91,230.01,2131.0,222.615,222.6537,222.2959,222.3926,2131.0
2023-12-05 11:15:00,229.9,230.0,229.52,229.52,1426.0,222.2862,222.3829,221.9188,221.9188,1426.0
2023-12-05 11:20:00,229.61,229.92,229.58,229.76,1772.0,222.0058,222.3056,221.9768,222.1509,1772.0
2023-12-05 11:25:00,229.87,230.45,229.86,230.42,1561.0,222.2572,222.818,222.2476,222.789,1561.0
2023-12-05 11:30:00,230.55,230.84,230.54,230.76,1479.0,222.9147,223.1951,222.905,223.1178,1479.0
2023-12-05 11:35:00,230.73,230.79,230.68,230.74,1380.0,223.0887,223.1468,223.0404,223.0984,1380.0
2023-12-05 11:40:00,230.72,230.72,230.54,230.54,1753.0,223.0791,223.0791,222.905,222.905,1753.0
2023-12-05 11:45:00,230.5,230.58,230.44,230.54,1153.0,222.8664,222.9437,222.8084,222.905,1153.0
2023-12-05 11:50:00,230.58,230.6,229.93,230.07,1786.0,222.9437,222.9631,222.3152,222.4506,1786.0
2023-12-05 11:55:00,230.01,230.26,229.99,230.26,2510.0,222.3926,222.6343,222.3733,222.6343,2510.0
2023-12-05 12:00:00,230.38,230.64,230.38,230.62,3103.0,222.7503,223.0017,222.7503,222.9824,3103.0
2023-12-05 12:05:00,230.66,230.69,230.42,230.47,3278.0,223.0211,223.0501,222.789,222.8374,3278.0
2023-12-05 12:10:00,230.52,230.65,230.42,230.42,1155.0,222.8857,223.0114,222.789,222.789,1155.0
2023-12-05 12:15:00,230.47,230.59,230.38,230.52,2959.0,222.8374,222.9534,222.7503,222.8857,2959.0
2023-12-05 12:20:00,230.52,230.52,230.25,230.29,4278.0,222.8857,222.8857,222.6246,222.6633,4278.0
2023-12-05 12:25:00,230.35,230.55,230.35,230.48,1985.0,222.7213,222.9147,222.7213,222.847,1985.0
2023-12-05 12:30:00,230.5,230.5,230.29,230.39,2142.0,222.8664,222.8664,222.6633,222.76,2142.0
2023-12-05 12:35:00,230.46,230.48,230.26,230.27,2021.0,222.8277,222.847,222.6343,222.644,2021.0
2023-12-05 12:40:00,230.32,230.32,230.18,230.27,3682.0,222.6923,222.6923,222.557,222.644,3682.0
2023-12-05 12:45:00,230.21,230.26,230.08,230.23,3795.0,222.586,222.6343,222.4603,222.6053,3795.0
2023-12-05 12:50:00,230.31,230.49,230.28,230.49,1441.0,222.6827,222.8567,222.6537,222.8567,1441.0
2023-12-05 12:55:00,230.49,230.86,230.49,230.85,1529.0,222.8567,223.2144,222.8567,223.2048,1529.0
2023-12-05 13:00:00,230.89,231.31,230.88,231.13,24950.0,223.2434,223.6495,223.2338,223.4755,24950.0
2023-12-05 13:05:00,231.13,231.28,230.94,231.18,12978.0,223.4755,223.6205,223.2918,223.5238,12978.0
2023-12-05 13:10:00,231.28,231.36,231.12,231.36,4120.0,223.6205,223.6979,223.4658,223.6979,4120.0
2023-12-05 13:15:00,231.3,231.46,231.3,231.39,1861.0,223.6399,223.7946,223.6399,223.7269,1861.0
2023-12-05 13:20:00,231.24,231.4,231.24,231.27,1509.0,223.5819,223.7366,223.5819,223.6109,1509.0
2023-12-05 13:25:00,231.28,231.33,231.15,231.17,2898.0,223.6205,223.6689,223.4948,223.5142,2898.0
2023-12-05 13:30:00,231.21,231.28,230.99,230.99,4015.0,223.5529,223.6205,223.3401,223.3401,4015.0
2023-12-05 13:35:00,231.02,231.06,230.78,230.79,7722.0,223.3691,223.4078,223.1371,223.1468,7722.0
2023-12-05 13:40:00,230.77,230.81,230.63,230.72,3978.0,223.1274,223.1661,222.9921,223.0791,3978.0
2023-12-05 13:45:00,230.68,230.68,230.49,230.63,1807.0,223.0404,223.0404,222.8567,222.9921,1807.0
2023-12-05 13:50:00,230.66,230.71,230.41,230.41,2202.0,223.0211,223.0694,222.7793,222.7793,2202.0
2023-12-05 13:55:00,230.39,230.48,230.33,230.42,1549.0,222.76,222.847,222.702,222.789,1549.0
2023-12-05 14:00:00,230.47,230.5,230.2,230.29,2873.0,222.8374,222.8664,222.5763,222.6633,2873.0
2023-12-05 14:05:00,230.27,230.46,230.2,230.46,2801.0,222.644,222.8277,222.5763,222.8277,2801.0
2023-12-05 14:10:00,230.43,230.53,230.17,230.26,17882.0,222.7987,222.8954,222.5473,222.6343,17882.0
2023-12-05 14:15:00,230.17,230.2,230.14,230.2,1258.0,222.5473,222.5763,222.5183,222.5763,1258.0
2023-12-05 14:20:00,230.09,230.09,229.66,229.68,1721.0,222.4699,222.4699,222.0542,222.0735,1721.0
2023-12-05 14:25:00,229.68,229.88,229.67,229.87,2684.0,222.0735,222.2669,222.0639,222.2572,2684.0
2023-12-05 14:30:00,229.84,229.92,229.8,229.85,2240.0,222.2282,222.3056,222.1895,222.2379,2240.0
2023-12-05 14:35:00,229.86,229.86,229.4,229.4,1809.0,222.2476,222.2476,221.8028,221.8028,1809.0
2023-12-05 14:40:00,229.47,229.55,229.38,229.39,1126.0,221.8705,221.9478,221.7835,221.7931,1126.0
2023-12-05 14:45:00,229.41,229.41,229.18,229.23,2250.0,221.8125,221.8125,221.5901,221.6384,2250.0
2023-12-05 14:50:00,229.13,229.37,229.12,229.34,2393.0,221.5417,221.7738,221.5321,221.7448,2393.0
2023-12-05 14:55:00,229.28,229.34,229.15,229.27,3686.0,221.6868,221.7448,221.5611,221.6771,3686.0
2023-12-05 15:00:00,229.22,229.23,229.01,229.06,1604.0,221.6288,221.6384,221.4257,221.4741,1604.0
2023-12-05 15:05:00,229.09,229.36,229.08,229.36,2584.0,221.5031,221.7641,221.4934,221.7641,2584.0
2023-12-05 15:10:00,229.37,229.49,229.26,229.31,3637.0,221.7738,221.8898,221.6674,221.7158,3637.0
2023-12-05 15:15:00,229.31,229.35,229.12,229.22,2417.0,221.7158,221.7545,221.5321,221.6288,2417.0
2023-12-05 15:20:00,229.23,229.32,229.1,229.1,4029.0,221.6384,221.7254,221.5127,221.5127,4029.0
2023-12-05 15:25:00,229.15,229.15,228.96,228.99,3247.0,221.5611,221.5611,221.3774,221.4064,3247.0
2023-12-05 15:30:00,228.95,228.95,228.76,228.81,7232.0,221.3677,221.3677,221.184,221.2323,7232.0
2023-12-05 15:35:00,228.78,228.89,228.71,228.83,6862.0,221.2033,221.3097,221.1356,221.2517,6862.0
2023-12-05 15:40:00,228.78,228.91,228.74,228.81,8148.0,221.2033,221.329,221.1647,221.2323,8148.0
2023-12-05 15:45:00,228.87,228.99,228.77,228.8,8329.0,221.2903,221.4064,221.1937,221.2227,8329.0
2023-12-05 15:50:00,228.74,229.01,228.53,228.71,15108.0,221.1647,221.4257,220.9616,221.1356,15108.0
2023-12-05 15:55:00,228.66,228.87,228.61,228.67,57715.0,221.0873,221.2903,221.039,221.097,57715.0
2023-12-06 09:30:00,230.41,232.0,230.41,231.15,7399.0,222.7793,224.3167,222.7793,223.4948,7399.0
2023-12-06 09:35:00,231.67,232.09,230.97,231.82,8666.0,223.9976,224.4037,223.3208,224.1426,8666.0
2023-12-06 09:40:00,231.45,232.12,231.45,232.01,2212.0,223.7849,224.4327,223.7849,224.3264,2212.0
2023-12-06 09:45:00,231.93,232.09,231.47,231.67,4513.0,224.249,224.4037,223.8042,223.9976,4513.0
2023-12-06 09:50:00,232.08,232.18,231.81,231.84,3000.0,224.394,224.4907,224.133,224.162,3000.0
2023-12-06 09:55:00,231.84,232.64,231.84,232.64,1733.0,224.162,224.9355,224.162,224.9355,1733.0
2023-12-06 10:00:00,232.81,233.0,232.19,232.19,4135.0,225.0999,225.2836,224.5004,224.5004,4135.0
2023-12-06 10:05:00,232.21,232.71,232.21,232.55,3182.0,224.5197,225.0032,224.5197,224.8485,3182.0
2023-12-06 10:10:00,232.46,232.71,232.33,232.71,2854.0,224.7615,225.0032,224.6358,225.0032,2854.0
2023-12-06 10:15:00,232.52,232.76,232.47,232.47,4300.0,224.8195,225.0515,224.7711,224.7711,4300.0
2023-12-06 10:20:00,232.46,232.64,231.93,231.95,3007.0,224.7615,224.9355,224.249,224.2683,3007.0
2023-12-06 10:25:00,232.17,232.31,232.05,232.1,2400.0,224.4811,224.6164,224.365,224.4134,2400.0
2023-12-06 10:30:00,232.09,232.48,232.09,232.48,1300.0,224.4037,224.7808,224.4037,224.7808,1300.0
2023-12-06 10:35:00,232.5,232.98,232.44,232.98,1100.0,224.8001,225.2642,224.7421,225.2642,1100.0
2023-12-06 10:40:00,232.84,232.88,232.59,232.65,2200.0,225.1289,225.1675,224.8871,224.9452,2200.0
2023-12-06 10:45:00,232.55,232.55,232.15,232.21,3125.0,224.8485,224.8485,224.4617,224.5197,3125.0
2023-12-06 10:50:00,232.13,232.18,231.86,231.87,2760.0,224.4424,224.4907,224.1813,224.191,2760.0
2023-12-06 10:55:00,231.79,231.87,231.68,231.84,12229.0,224.1136,224.191,224.0073,224.162,12229.0
2023-12-06 11:00:00,231.95,232.09,231.95,232.09,2824.0,224.2683,224.4037,224.2683,224.4037,2824.0
2023-12-06 11:05:00,232.08,232.23,232.06,232.18,1444.0,224.394,224.5391,224.3747,224.4907,1444.0
2023-12-06 11:10:00,232.05,232.21,232.03,232.15,1464.0,224.365,224.5197,224.3457,224.4617,1464.0
2023-12-06 11:15:00,232.24,232.39,232.08,232.08,2452.0,224.5487,224.6938,224.394,224.394,2452.0
2023-12-06 11:20:00,232.03,232.06,231.83,231.92,4082.0,224.3457,224.3747,224.1523,224.2393,4082.0
2023-12-06 11:25:00,232.16,232.38,232.15,232.34,2459.0,224.4714,224.6841,224.4617,224.6454,2459.0
2023-12-06 11:30:00,232.33,232.33,231.8,231.81,2365.0,224.6358,224.6358,224.1233,224.133,2365.0
2023-12-06 11:35:00,231.86,232.08,231.86,232.08,3765.0,224.1813,224.394,224.1813,224.394,3765.0
2023-12-06 11:40:00,231.99,231.99,231.54,231.59,2100.0,224.307,224.307,223.8719,223.9203,2100.0
2023-12-06 11:45:00,231.61,231.61,231.49,231.5,800.0,223.9396,223.9396,223.8236,223.8332,800.0
2023-12-06 11:50:00,231.61,231.61,231.44,231.45,1217.0,223.9396,223.9396,223.7752,223.7849,1217.0
2023-12-06 11:55:00,231.41,231.42,231.2,231.3,1600.0,223.7462,223.7559,223.5432,223.6399,1600.0
2023-12-06 12:00:00,231.3,231.46,231.0,231.0,2863.0,223.6399,223.7946,223.3498,223.3498,2863.0
2023-12-06 12:05:00,230.9,230.96,230.62,230.72,3801.0,223.2531,223.3111,222.9824,223.0791,3801.0
2023-12-06 12:10:00,230.59,230.67,230.44,230.66,700.0,222.9534,223.0307,222.8084,223.0211,700.0
2023-12-06 12:15:00,230.58,230.64,230.44,230.54,700.0,222.9437,223.0017,222.8084,222.905,700.0
2023-12-06 12:20:00,230.54,230.72,230.19,230.19,3072.0,222.905,223.0791,222.5666,222.5666,3072.0
2023-12-06 12:25:00,230.4,230.43,230.19,230.25,3235.0,222.7697,222.7987,222.5666,222.6246,3235.0
2023-12-06 12:30:00,230.37,230.39,230.21,230.37,3564.0,222.7407,222.76,222.586,222.7407,3564.0
2023-12-06 12:35:00,230.46,230.86,230.45,230.85,2472.0,222.8277,223.2144,222.818,223.2048,2472.0
2023-12-06 12:40:00,230.86,230.99,230.73,230.95,3035.0,223.2144,223.3401,223.0887,223.3015,3035.0
2023-12-06 12:45:00,231.0,231.0,230.47,230.48,2173.0,223.3498,223.3498,222.8374,222.847,2173.0
2023-12-06 12:50:00,230.48,230.53,230.2,230.22,1400.0,222.847,222.8954,222.5763,222.5956,1400.0
2023-12-06 12:55:00,230.11,230.29,230.11,230.25,1100.0,222.4893,222.6633,222.4893,222.6246,1100.0
2023-12-06 13:00:00,230.25,230.33,230.2,230.33,2610.0,222.6246,222.702,222.5763,222.702,2610.0
2023-12-06 13:05:00,230.25,230.25,230.08,230.16,1897.0,222.6246,222.6246,222.4603,222.5376,1897.0
2023-12-06 13:10:00,230.21,230.27,230.04,230.13,1700.0,222.586,222.644,222.4216,222.5086,1700.0
2023-12-06 13:15:00,230.13,230.13,230.0,230.13,4404.0,222.5086,222.5086,222.3829,222.5086,4404.0
2023-12-06 13:20:00,230.13,230.29,230.12,230.2,3143.0,222.5086,222.6633,222.4989,222.5763,3143.0
2023-12-06 13:25:00,230.15,230.49,230.13,230.49,3885.0,222.528,222.8567,222.5086,222.8567,3885.0
2023-12-06 13:30:00,230.47,230.6,230.33,230.38,4105.0,222.8374,222.9631,222.702,222.7503,4105.0
2023-12-06 13:35:00,230.38,230.57,230.38,230.49,2913.0,222.7503,222.934,222.7503,222.8567,2913.0
2023-12-06 13:40:00,230.49,230.56,230.35,230.38,3166.0,222.8567,222.9244,222.7213,222.7503,3166.0
2023-12-06 13:45:00,230.36,230.43,230.29,230.29,1467.0,222.731,222.7987,222.6633,222.6633,1467.0
2023-12-06 13:50:00,230.27,230.58,230.26,230.58,2135.0,222.644,222.9437,222.6343,222.9437,2135.0
2023-12-06 13:55:00,230.6,230.66,230.2,230.2,2201.0,222.9631,223.0211,222.5763,222.5763,2201.0
2023-12-06 14:00:00,230.29,230.46,230.11,230.4,1675.0,222.6633,222.8277,222.4893,222.7697,1675.0
2023-12-06 14:05:00,230.52,231.0,230.52,230.78,4749.0,222.8857,223.3498,222.8857,223.1371,4749.0
2023-12-06 14:10:00,230.8,230.8,230.54,230.63,3242.0,223.1564,223.1564,222.905,222.9921,3242.0
2023-12-06 14:15:00,230.47,230.78,230.47,230.67,2979.0,222.8374,223.1371,222.8374,223.0307,2979.0
2023-12-06 14:20:00,230.7,230.7,230.52,230.55,800.0,223.0597,223.0597,222.8857,222.9147,800.0
2023-12-06 14:25:00,230.58,230.66,230.52,230.52,2255.0,222.9437,223.0211,222.8857,222.8857,2255.0
2023-12-06 14:30:00,230.48,230.87,230.48,230.85,1573.0,222.847,223.2241,222.847,223.2048,1573.0
2023-12-06 14:35:00,230.8,231.12,230.77,230.82,2120.0,223.1564,223.4658,223.1274,223.1758,2120.0
2023-12-06 14:40:00,230.76,230.76,230.65,230.67,900.0,223.1178,223.1178,223.0114,223.0307,900.0
2023-12-06 14:45:00,230.75,230.91,230.75,230.82,1219.0,223.1081,223.2628,223.1081,223.1758,1219.0
2023-12-06 14:50:00,230.88,230.88,230.65,230.66,1094.0,223.2338,223.2338,223.0114,223.0211,1094.0
2023-12-06 14:55:00,230.61,230.64,230.55,230.55,1523.0,222.9727,223.0017,222.9147,222.9147,1523.0
2023-12-06 15:00:00,230.53,230.8,230.49,230.67,2938.0,222.8954,223.1564,222.8567,223.0307,2938.0
2023-12-06 15:05:00,230.68,230.68,230.59,230.62,1361.0,223.0404,223.0404,222.9534,222.9824,1361.0
2023-12-06 15:10:00,230.61,230.69,230.32,230.46,3966.0,222.9727,223.0501,222.6923,222.8277,3966.0
2023-12-06 15:15:00,230.29,230.52,230.29,230.52,1328.0,222.6633,222.8857,222.6633,222.8857,1328.0
2023-12-06 15:20:00,230.45,230.45,230.17,230.21,1495.0,222.818,222.818,222.5473,222.586,1495.0
2023-12-06 15:25:00,230.22,230.22,229.96,230.08,5730.0,222.5956,222.5956,222.3442,222.4603,5730.0
2023-12-06 15:30:00,230.08,230.16,229.99,230.15,3801.0,222.4603,222.5376,222.3733,222.528,3801.0
2023-12-06 15:35:00,230.15,230.15,230.0,230.08,3616.0,222.528,222.528,222.3829,222.4603,3616.0
2023-12-06 15:40:00,230.08,230.27,229.99,230.11,5931.0,222.4603,222.644,222.3733,222.4893,5931.0
2023-12-06 15:45:00,230.23,230.58,230.17,230.58,17116.0,222.6053,222.9437,222.5473,222.9437,17116.0
2023-12-06 15:50:00,230.69,230.69,230.21,230.31,15258.0,223.0501,223.0501,222.586,222.6827,15258.0
2023-12-06 15:55:00,230.34,230.81,230.21,230.77,66500.0,222.7117,223.1661,222.586,223.1274,66500.0
2023-12-07 09:30:00,231.0,231.05,230.24,230.53,14464.0,223.3498,223.3982,222.615,222.8954,14464.0
2023-12-07 09:35:00,229.77,229.89,229.77,229.89,276.0,222.1605,222.2766,222.1605,222.2766,276.0
2023-12-07 09:40:00,229.58,230.71,229.18,229.94,2572.0,221.9768,223.0694,221.5901,222.3249,2572.0
2023-12-07 09:45:00,229.89,229.95,229.51,229.53,1213.0,222.2766,222.3346,221.9092,221.9285,1213.0
2023-12-07 09:50:00,229.74,230.32,229.74,230.32,1674.0,222.1315,222.6923,222.1315,222.6923,1674.0
2023-12-07 09:55:00,230.5,230.54,230.15,230.25,1843.0,222.8664,222.905,222.528,222.6246,1843.0
2023-12-07 10:00:00,230.03,230.37,229.93,229.96,3896.0,222.4119,222.7407,222.3152,222.3442,3896.0
2023-12-07 10:05:00,229.99,230.19,229.96,230.0,1839.0,222.3733,222.5666,222.3442,222.3829,1839.0
2023-12-07 10:10:00,230.06,230.27,229.99,230.03,1456.0,222.4409,222.644,222.3733,222.4119,1456.0
2023-12-07 10:15:00,230.17,230.69,230.16,230.58,2271.0,222.5473,223.0501,222.5376,222.9437,2271.0
2023-12-07 10:20:00,230.7,230.8,230.51,230.72,1888.0,223.0597,223.1564,222.876,223.0791,1888.0
2023-12-07 10:25:00,230.62,230.89,230.55,230.69,1362.0,222.9824,223.2434,222.9147,223.0501,1362.0
2023-12-07 10:30:00,230.9,231.1,230.69,231.1,3253.0,223.2531,223.4465,223.0501,223.4465,3253.0
2023-12-07 10:35:00,231.09,231.25,230.79,230.79,3709.0,223.4368,223.5915,223.1468,223.1468,3709.0
2023-12-07 10:40:00,230.78,230.78,230.41,230.57,2472.0,223.1371,223.1371,222.7793,222.934,2472.0
2023-12-07 10:45:00,230.48,230.66,230.41,230.42,2124.0,222.847,223.0211,222.7793,222.789,2124.0
2023-12-07 10:50:00,230.49,230.85,230.36,230.8,2058.0,222.8567,223.2048,222.731,223.1564,2058.0
2023-12-07 10:55:00,230.76,231.11,230.76,231.01,5589.0,223.1178,223.4562,223.1178,223.3595,5589.0
2023-12-07 11:00:00,231.13,231.69,231.13,231.69,2645.0,223.4755,224.017,223.4755,224.017,2645.0
2023-12-07 11:05:00,231.73,231.79,231.51,231.75,1806.0,224.0556,224.1136,223.8429,224.075,1806.0
2023-12-07 11:10:00,231.75,231.76,231.46,231.46,1310.0,224.075,224.0846,223.7946,223.7946,1310.0
2023-12-07 11:15:00,231.28,231.4,230.81,230.96,3843.0,223.6205,223.7366,223.1661,223.3111,3843.0
2023-12-07 11:20:00,230.96,231.35,230.95,231.35,2603.0,223.3111,223.6882,223.3015,223.6882,2603.0
2023-12-07 11:25:00,231.48,231.91,231.41,231.91,5751.0,223.8139,224.2297,223.7462,224.2297,5751.0
2023-12-07 11:30:00,231.87,231.96,231.76,231.93,2979.0,224.191,224.278,224.0846,224.249,2979.0
2023-12-07 11:35:00,231.55,231.84,231.5,231.84,3262.0,223.8816,224.162,223.8332,224.162,3262.0
2023-12-07 11:40:00,231.9,231.9,231.62,231.7,1956.0,224.22,224.22,223.9493,224.0266,1956.0
2023-12-07 11:45:00,231.66,231.75,231.65,231.75,530.0,223.9879,224.075,223.9783,224.075,530.0
2023-12-07 11:50:00,231.69,231.79,231.5,231.79,2182.0,224.017,224.1136,223.8332,224.1136,2182.0
2023-12-07 11:55:00,231.72,231.72,231.56,231.58,2073.0,224.046,224.046,223.8913,223.9106,2073.0
2023-12-07 12:00:00,231.56,231.56,231.29,231.36,4917.0,223.8913,223.8913,223.6302,223.6979,4917.0
2023-12-07 12:05:00,231.27,231.44,231.26,231.27,1911.0,223.6109,223.7752,223.6012,223.6109,1911.0
2023-12-07 12:10:00,231.31,231.32,230.84,230.97,2935.0,223.6495,223.6592,223.1951,223.3208,2935.0
2023-12-07 12:15:00,230.9,231.1,230.85,231.0,14130.0,223.2531,223.4465,223.2048,223.3498,14130.0
2023-12-07 12:20:00,230.94,231.02,230.65,230.91,7369.0,223.2918,223.3691,223.0114,223.2628,7369.0
2023-12-07 12:25:00,231.02,231.06,230.88,231.0,5439.0,223.3691,223.4078,223.2338,223.3498,5439.0
2023-12-07 12:30:00,230.95,231.04,230.93,231.02,2249.0,223.3015,223.3885,223.2821,223.3691,2249.0
2023-12-07 12:35:00,231.08,231.42,230.99,231.42,19384.0,223.4272,223.7559,223.3401,223.7559,19384.0
2023-12-07 12:40:00,231.34,231.44,231.27,231.37,1418.0,223.6785,223.7752,223.6109,223.7076,1418.0
2023-12-07 12:45:00,231.36,231.44,231.19,231.28,2750.0,223.6979,223.7752,223.5335,223.6205,2750.0
2023-12-07 12:50:00,231.28,231.43,231.27,231.43,900.0,223.6205,223.7656,223.6109,223.7656,900.0
2023-12-07 12:55:00,231.47,231.66,231.47,231.66,1426.0,223.8042,223.9879,223.8042,223.9879,1426.0
2023-12-07 13:00:00,231.74,231.87,231.73,231.8,1442.0,224.0653,224.191,224.0556,224.1233,1442.0
2023-12-07 13:05:00,231.8,231.88,231.69,231.7,3512.0,224.1233,224.2007,224.017,224.0266,3512.0
2023-12-07 13:10:00,231.65,231.73,231.52,231.73,855.0,223.9783,224.0556,223.8526,224.0556,855.0
2023-12-07 13:15:00,231.66,231.66,231.4,231.4,801.0,223.9879,223.9879,223.7366,223.7366,801.0
2023-12-07 13:20:00,231.46,231.65,231.4,231.55,2705.0,223.7946,223.9783,223.7366,223.8816,2705.0
2023-12-07 13:25:00,231.61,231.65,231.32,231.32,6800.0,223.9396,223.9783,223.6592,223.6592,6800.0
2023-12-07 13:30:00,231.33,231.43,231.25,231.43,7348.0,223.6689,223.7656,223.5915,223.7656,7348.0
2023-12-07 13:35:00,231.36,231.51,231.3,231.46,4189.0,223.6979,223.8429,223.6399,223.7946,4189.0
2023-12-07 13:40:00,231.43,231.52,231.38,231.39,3553.0,223.7656,223.8526,223.7172,223.7269,3553.0
2023-12-07 13:45:00,231.44,231.44,231.36,231.37,601.0,223.7752,223.7752,223.6979,223.7076,601.0
2023-12-07 13:50:00,231.27,231.28,231.19,231.19,900.0,223.6109,223.6205,223.5335,223.5335,900.0
2023-12-07 13:55:00,231.09,231.25,231.05,231.05,1061.0,223.4368,223.5915,223.3982,223.3982,1061.0
2023-12-07 14:00:00,231.14,231.27,230.98,231.04,1640.0,223.4852,223.6109,223.3305,223.3885,1640.0
2023-12-07 14:05:00,231.03,231.07,230.94,231.07,1300.0,223.3788,223.4175,223.2918,223.4175,1300.0
2023-12-07 14:10:00,231.09,231.09,230.71,230.72,1332.0,223.4368,223.4368,223.0694,223.0791,1332.0
2023-12-07 14:15:00,230.71,230.93,230.7,230.78,4499.0,223.0694,223.2821,223.0597,223.1371,4499.0
2023-12-07 14:20:00,230.74,230.87,230.63,230.81,2043.0,223.0984,223.2241,222.9921,223.1661,2043.0
2023-12-07 14:25:00,230.87,230.9,230.84,230.84,3858.0,223.2241,223.2531,223.1951,223.1951,3858.0
2023-12-07 14:30:00,230.87,231.14,230.82,231.03,6158.0,223.2241,223.4852,223.1758,223.3788,6158.0
2023-12-07 14:35:00,231.03,231.1,230.99,231.1,4262.0,223.3788,223.4465,223.3401,223.4465,4262.0
2023-12-07 14:40:00,231.06,231.24,231.05,231.15,5957.0,223.4078,223.5819,223.3982,223.4948,5957.0
2023-12-07 14:45:00,231.14,231.19,231.05,231.07,7075.0,223.4852,223.5335,223.3982,223.4175,7075.0
2023-12-07 14:50:00,231.04,231.04,230.92,231.0,2573.0,223.3885,223.3885,223.2725,223.3498,2573.0
2023-12-07 14:55:00,231.0,231.05,230.94,231.0,4447.0,223.3498,223.3982,223.2918,223.3498,4447.0
2023-12-07 15:00:00,231.0,231.19,230.94,231.16,14800.0,223.3498,223.5335,223.2918,223.5045,14800.0
2023-12-07 15:05:00,231.19,231.19,230.77,230.82,3445.0,223.5335,223.5335,223.1274,223.1758,3445.0
2023-12-07 15:10:00,230.8,230.87,230.74,230.74,5772.0,223.1564,223.2241,223.0984,223.0984,5772.0
2023-12-07 15:15:00,230.71,230.81,230.51,230.51,4962.0,223.0694,223.1661,222.876,222.876,4962.0
2023-12-07 15:20:00,230.51,230.53,230.33,230.34,3097.0,222.876,222.8954,222.702,222.7117,3097.0
2023-12-07 15:25:00,230.34,230.36,230.08,230.31,4641.0,222.7117,222.731,222.4603,222.6827,4641.0
2023-12-07 15:30:00,230.35,230.39,230.12,230.12,4544.0,222.7213,222.76,222.4989,222.4989,4544.0
2023-12-07 15:35:00,230.11,230.31,230.08,230.27,6202.0,222.4893,222.6827,222.4603,222.644,6202.0
2023-12-07 15:40:00,230.33,230.45,230.29,230.33,4675.0,222.702,222.818,222.6633,222.702,4675.0
2023-12-07 15:45:00,230.33,230.39,230.24,230.34,8593.0,222.702,222.76,222.615,222.7117,8593.0
2023-12-07 15:50:00,230.35,230.66,230.33,230.66,16000.0,222.7213,223.0211,222.702,223.0211,16000.0
2023-12-07 15:55:00,230.61,230.84,230.56,230.81,69078.0,222.9727,223.1951,222.9244,223.1661,69078.0
2023-12-08 09:30:00,231.31,231.54,231.1,231.54,4977.0,223.6495,223.8719,223.4465,223.8719,4977.0
2023-12-08 09:35:00,231.54,231.56,231.11,231.41,1064.0,223.8719,223.8913,223.4562,223.7462,1064.0
2023-12-08 09:40:00,230.94,231.03,230.85,231.03,800.0,223.2918,223.3788,223.2048,223.3788,800.0
2023-12-08 09:45:00,231.5,232.09,231.5,232.09,2220.0,223.8332,224.4037,223.8332,224.4037,2220.0
2023-12-08 09:50:00,232.09,232.09,231.7,231.71,1041.0,224.4037,224.4037,224.0266,224.0363,1041.0
2023-12-08 09:55:00,231.62,231.79,231.54,231.79,625.0,223.9493,224.1136,223.8719,224.1136,625.0
2023-12-08 10:00:00,231.79,232.32,231.79,232.3,514.0,224.1136,224.6261,224.1136,224.6068,514.0
2023-12-08 10:05:00,232.35,232.76,232.14,232.53,3702.0,224.6551,225.0515,224.4521,224.8291,3702.0
2023-12-08 10:10:00,232.81,233.0,232.33,232.69,3877.0,225.0999,225.2836,224.6358,224.9838,3877.0
2023-12-08 10:15:00,232.41,232.52,232.39,232.52,511.0,224.7131,224.8195,224.6938,224.8195,511.0
2023-12-08 10:20:00,232.48,233.05,232.48,232.99,3632.0,224.7808,225.3319,224.7808,225.2739,3632.0
2023-12-08 10:25:00,232.97,233.05,232.82,232.97,2233.0,225.2546,225.3319,225.1095,225.2546,2233.0
2023-12-08 10:30:00,233.02,233.24,232.97,233.14,3360.0,225.3029,225.5156,225.2546,225.4189,3360.0
2023-12-08 10:35:00,233.05,233.32,232.86,233.29,4813.0,225.3319,225.593,225.1482,225.564,4813.0
2023-12-08 10:40:00,233.27,233.27,232.73,232.85,1716.0,225.5446,225.5446,225.0225,225.1385,1716.0
2023-12-08 10:45:00,232.99,232.99,232.82,232.9,1070.0,225.2739,225.2739,225.1095,225.1869,1070.0
2023-12-08 10:50:00,232.76,232.9,232.52,232.71,2783.0,225.0515,225.1869,224.8195,225.0032,2783.0
2023-12-08 10:55:00,232.82,232.98,232.73,232.84,2383.0,225.1095,225.2642,225.0225,225.1289,2383.0
2023-12-08 11:00:00,232.86,232.96,232.43,232.5,4818.0,225.1482,225.2449,224.7324,224.8001,4818.0
2023-12-08 11:05:00,232.41,232.41,231.93,231.93,650.0,224.7131,224.7131,224.249,224.249,650.0
2023-12-08 11:10:00,231.5,231.58,231.43,231.43,650.0,223.8332,223.9106,223.7656,223.7656,650.0
2023-12-08 11:15:00,231.5,231.59,231.09,231.09,1806.0,223.8332,223.9203,223.4368,223.4368,1806.0
2023-12-08 11:20:00,231.18,231.42,231.11,231.42,1400.0,223.5238,223.7559,223.4562,223.7559,1400.0
2023-12-08 11:25:00,231.21,231.62,231.2,231.55,1713.0,223.5529,223.9493,223.5432,223.8816,1713.0
2023-12-08 11:30:00,231.44,231.66,231.44,231.51,1250.0,223.7752,223.9879,223.7752,223.8429,1250.0
2023-12-08 11:35:00,231.5,231.56,231.22,231.23,12430.0,223.8332,223.8913,223.5625,223.5722,12430.0
2023-12-08 11:40:00,231.02,231.11,230.89,230.9,1398.0,223.3691,223.4562,223.2434,223.2531,1398.0
2023-12-08 11:45:00,230.81,230.98,230.67,230.96,2799.0,223.1661,223.3305,223.0307,223.3111,2799.0
2023-12-08 11:50:00,230.85,230.85,230.6,230.71,500.0,223.2048,223.2048,222.9631,223.0694,500.0
2023-12-08 11:55:00,230.7,230.82,230.55,230.56,1006.0,223.0597,223.1758,222.9147,222.9244,1006.0
2023-12-08 12:00:00,230.7,230.71,230.32,230.32,1511.0,223.0597,223.0694,222.6923,222.6923,1511.0
2023-12-08 12:05:00,230.27,230.28,230.07,230.28,1825.0,222.644,222.6537,222.4506,222.6537,1825.0
2023-12-08 12:10:00,230.24,230.24,229.85,229.85,1109.0,222.615,222.615,222.2379,222.2379,1109.0
2023-12-08 12:15:00,229.84,230.12,229.8,230.06,2153.0,222.2282,222.4989,222.1895,222.4409,2153.0
2023-12-08 12:20:00,230.12,230.31,230.11,230.14,3118.0,222.4989,222.6827,222.4893,222.5183,3118.0
2023-12-08 12:25:00,230.11,230.32,230.11,230.21,1119.0,222.4893,222.6923,222.4893,222.586,1119.0
2023-12-08 12:30:00,230.21,230.21,230.01,230.17,4297.0,222.586,222.586,222.3926,222.5473,4297.0
2023-12-08 12:35:00,230.17,230.17,229.94,230.12,400.0,222.5473,222.5473,222.3249,222.4989,400.0
2023-12-08 12:40:00,230.08,230.08,229.8,229.98,7800.0,222.4603,222.4603,222.1895,222.3636,7800.0
2023-12-08 12:45:00,230.07,230.07,229.9,230.02,1527.0,222.4506,222.4506,222.2862,222.4023,1527.0
2023-12-08 12:50:00,229.94,230.19,229.94,230.19,1444.0,222.3249,222.5666,222.3249,222.5666,1444.0
2023-12-08 12:55:00,230.19,230.19,229.91,230.05,1124.0,222.5666,222.5666,222.2959,222.4313,1124.0
2023-12-08 13:00:00,230.05,230.05,230.05,230.05,0.0,222.4313,222.4313,222.4313,222.4313,0.0
2023-12-08 13:05:00,229.88,230.05,229.88,229.95,2930.0,222.2669,222.4313,222.2669,222.3346,2930.0
2023-12-08 13:10:00,229.98,230.15,229.96,230.15,3329.0,222.3636,222.528,222.3442,222.528,3329.0
2023-12-08 13:15:00,230.16,230.46,230.16,230.46,1501.0,222.5376,222.8277,222.5376,222.8277,1501.0
2023-12-08 13:20:00,230.47,230.47,230.33,230.37,9632.0,222.8374,222.8374,222.702,222.7407,9632.0
2023-12-08 13:25:00,230.37,230.55,230.37,230.53,2550.0,222.7407,222.9147,222.7407,222.8954,2550.0
2023-12-08 13:30:00,230.63,230.75,230.58,230.75,4504.0,222.9921,223.1081,222.9437,223.1081,4504.0
2023-12-08 13:35:00,230.74,230.75,230.4,230.44,3633.0,223.0984,223.1081,222.7697,222.8084,3633.0
2023-12-08 13:40:00,230.44,230.44,230.33,230.33,629.0,222.8084,222.8084,222.702,222.702,629.0
2023-12-08 13:45:00,230.21,230.23,230.09,230.14,603.0,222.586,222.6053,222.4699,222.5183,603.0
2023-12-08 13:50:00,230.16,230.35,230.16,230.3,1861.0,222.5376,222.7213,222.5376,222.673,1861.0
2023-12-08 13:55:00,230.26,230.36,230.15,230.16,717.0,222.6343,222.731,222.528,222.5376,717.0
2023-12-08 14:00:00,230.25,230.25,230.25,230.25,209.0,222.6246,222.6246,222.6246,222.6246,209.0
2023-12-08 14:05:00,230.2,230.33,230.19,230.33,1105.0,222.5763,222.702,222.5666,222.702,1105.0
2023-12-08 14:10:00,230.31,230.4,230.3,230.4,1613.0,222.6827,222.7697,222.673,222.7697,1613.0
2023-12-08 14:15:00,230.42,230.52,230.42,230.52,683.0,222.789,222.8857,222.789,222.8857,683.0
2023-12-08 14:20:00,230.48,230.54,230.48,230.54,369.0,222.847,222.905,222.847,222.905,369.0
2023-12-08 14:25:00,230.52,230.7,230.52,230.7,1167.0,222.8857,223.0597,222.8857,223.0597,1167.0
2023-12-08 14:30:00,230.7,230.79,230.63,230.63,2316.0,223.0597,223.1468,222.9921,222.9921,2316.0
2023-12-08 14:35:00,230.47,230.47,230.36,230.39,415.0,222.8374,222.8374,222.731,222.76,415.0
2023-12-08 14:40:00,230.39,230.73,230.39,230.73,2658.0,222.76,223.0887,222.76,223.0887,2658.0
2023-12-08 14:45:00,230.64,230.73,230.52,230.54,2386.0,223.0017,223.0887,222.8857,222.905,2386.0
2023-12-08 14:50:00,230.49,230.62,230.47,230.53,1700.0,222.8567,222.9824,222.8374,222.8954,1700.0
2023-12-08 14:55:00,230.53,230.68,230.49,230.66,2300.0,222.8954,223.0404,222.8567,223.0211,2300.0
2023-12-08 15:00:00,230.59,230.7,230.56,230.62,2351.0,222.9534,223.0597,222.9244,222.9824,2351.0
2023-12-08 15:05:00,230.67,230.67,230.35,230.49,3644.0,223.0307,223.0307,222.7213,222.8567,3644.0
2023-12-08 15:10:00,230.39,230.55,230.39,230.55,765.0,222.76,222.9147,222.76,222.9147,765.0
2023-12-08 15:15:00,230.58,230.63,230.52,230.63,2125.0,222.9437,222.9921,222.8857,222.9921,2125.0
2023-12-08 15:20:00,230.57,230.75,230.56,230.66,3895.0,222.934,223.1081,222.9244,223.0211,3895.0
2023-12-08 15:25:00,230.71,230.96,230.7,230.87,2677.0,223.0694,223.3111,223.0597,223.2241,2677.0
2023-12-08 15:30:00,230.86,230.86,230.53,230.63,6339.0,223.2144,223.2144,222.8954,222.9921,6339.0
2023-12-08 15:35:00,230.64,230.94,230.45,230.94,9501.0,223.0017,223.2918,222.818,223.2918,9501.0
2023-12-08 15:40:00,230.94,231.12,230.85,230.92,4445.0,223.2918,223.4658,223.2048,223.2725,4445.0
2023-12-08 15:45:00,230.95,231.0,230.8,230.86,3043.0,223.3015,223.3498,223.1564,223.2144,3043.0
2023-12-08 15:50:00,230.83,230.95,230.48,230.48,5985.0,223.1854,223.3015,222.847,222.847,5985.0
2023-12-08 15:55:00,230.46,230.67,230.4,230.57,26116.0,222.8277,223.0307,222.7697,222.934,26116.0
2023-12-11 09:30:00,231.65,231.75,230.15,231.65,8483.0,223.9783,224.075,222.528,223.9783,8483.0
2023-12-11 09:35:00,232.09,232.99,231.61,232.8,1017.0,224.4037,225.2739,223.9396,225.0902,1017.0
2023-12-11 09:40:00,233.0,233.06,232.67,232.83,5334.0,225.2836,225.3416,224.9645,225.1192,5334.0
2023-12-11 09:45:00,232.84,233.25,232.82,233.25,1325.0,225.1289,225.5253,225.1095,225.5253,1325.0
2023-12-11 09:50:00,233.27,233.27,232.71,232.71,1245.0,225.5446,225.5446,225.0032,225.0032,1245.0
2023-12-11 09:55:00,232.75,233.39,232.68,233.39,1662.0,225.0419,225.6607,224.9742,225.6607,1662.0
2023-12-11 10:00:00,233.32,233.46,233.2,233.37,3229.0,225.593,225.7283,225.4769,225.6413,3229.0
2023-12-11 10:05:00,233.39,233.59,233.25,233.58,4489.0,225.6607,225.854,225.5253,225.8444,4489.0
2023-12-11 10:10:00,233.69,233.82,233.65,233.81,2640.0,225.9507,226.0764,225.912,226.0667,2640.0
2023-12-11 10:15:00,233.7,234.0,233.7,234.0,3512.0,225.9604,226.2505,225.9604,226.2505,3512.0
2023-12-11 10:20:00,234.08,234.08,233.84,233.91,2682.0,226.3278,226.3278,226.0958,226.1634,2682.0
2023-12-11 10:25:00,233.91,234.01,233.91,233.97,2308.0,226.1634,226.2601,226.1634,226.2214,2308.0
2023-12-11 10:30:00,234.02,234.24,233.97,234.18,6192.0,226.2698,226.4825,226.2214,226.4245,6192.0
2023-12-11 10:35:00,234.24,234.47,234.14,234.15,3719.0,226.4825,226.7049,226.3858,226.3955,3719.0
2023-12-11 10:40:00,234.08,234.21,234.07,234.16,2119.0,226.3278,226.4535,226.3181,226.4052,2119.0
2023-12-11 10:45:00,234.19,234.59,234.17,234.51,4408.0,226.4342,226.8209,226.4148,226.7436,4408.0
2023-12-11 10:50:00,234.57,234.8,234.42,234.71,2391.0,226.8016,227.024,226.6565,226.9369,2391.0
2023-12-11 10:55:00,234.66,234.77,234.65,234.74,2200.0,226.8886,226.995,226.8789,226.9659,2200.0
2023-12-11 11:00:00,234.67,234.71,234.5,234.64,6242.0,226.8983,226.9369,226.7339,226.8693,6242.0
2023-12-11 11:05:00,234.59,234.64,234.38,234.45,5141.0,226.8209,226.8693,226.6179,226.6856,5141.0
2023-12-11 11:10:00,234.46,234.46,234.27,234.46,6227.0,226.6952,226.6952,226.5115,226.6952,6227.0
2023-12-11 11:15:00,234.34,234.4,233.97,234.17,2700.0,226.5792,226.6372,226.2214,226.4148,2700.0
2023-12-11 11:20:00,234.09,234.42,234.09,234.28,3587.0,226.3375,226.6565,226.3375,226.5212,3587.0
2023-12-11 11:25:00,234.29,234.29,234.28,234.29,100.0,226.5308,226.5308,226.5212,226.5308,100.0
2023-12-11 11:30:00,234.35,234.51,234.29,234.31,2393.0,226.5889,226.7436,226.5308,226.5502,2393.0
2023-12-11 11:35:00,234.42,234.62,234.33,234.61,2410.0,226.6565,226.8499,226.5695,226.8403,2410.0
2023-12-11 11:40:00,234.71,234.97,234.68,234.91,2950.0,226.9369,227.1883,226.9079,227.1303,2950.0
2023-12-11 11:45:00,234.99,235.07,234.66,234.78,5175.0,227.2077,227.285,226.8886,227.0046,5175.0
2023-12-11 11:50:00,234.8,234.9,234.76,234.9,3707.0,227.024,227.1206,226.9853,227.1206,3707.0
2023-12-11 11:55:00,234.9,234.97,234.77,234.97,2054.0,227.1206,227.1883,226.995,227.1883,2054.0
2023-12-11 12:00:00,234.93,234.93,234.61,234.62,1008.0,227.1497,227.1497,226.8403,226.8499,1008.0
2023-12-11 12:05:00,234.52,234.58,234.51,234.55,700.0,226.7532,226.8112,226.7436,226.7822,700.0
2023-12-11 12:10:00,234.52,234.67,234.39,234.61,2681.0,226.7532,226.8983,226.6275,226.8403,2681.0
2023-12-11 12:15:00,234.61,234.61,234.33,234.33,3082.0,226.8403,226.8403,226.5695,226.5695,3082.0
2023-12-11 12:20:00,234.41,234.48,234.38,234.38,2508.0,226.6469,226.7146,226.6179,226.6179,2508.0
2023-12-11 12:25:00,234.41,234.5,234.33,234.5,1248.0,226.6469,226.7339,226.5695,226.7339,1248.0
2023-12-11 12:30:00,234.43,234.62,234.42,234.6,2115.0,226.6662,226.8499,226.6565,226.8306,2115.0
2023-12-11 12:35:00,234.64,234.68,234.63,234.67,521.0,226.8693,226.9079,226.8596,226.8983,521.0
2023-12-11 12:40:00,234.66,234.81,234.65,234.79,2093.0,226.8886,227.0336,226.8789,227.0143,2093.0
2023-12-11 12:45:00,234.82,235.02,234.82,235.02,4517.0,227.0433,227.2367,227.0433,227.2367,4517.0
2023-12-11 12:50:00,234.98,234.98,234.97,234.98,300.0,227.198,227.198,227.1883,227.198,300.0
2023-12-11 12:55:00,234.93,234.93,234.82,234.82,400.0,227.1497,227.1497,227.0433,227.0433,400.0
2023-12-11 13:00:00,234.84,234.84,234.69,234.81,2300.0,227.0626,227.0626,226.9176,227.0336,2300.0
2023-12-11 13:05:00,234.88,234.97,234.88,234.96,2133.0,227.1013,227.1883,227.1013,227.1787,2133.0
2023-12-11 13:10:00,235.0,235.07,234.98,235.02,1017.0,227.2173,227.285,227.198,227.2367,1017.0
2023-12-11 13:15:00,235.11,235.21,235.09,235.13,1849.0,227.3237,227.4204,227.3044,227.343,1849.0
2023-12-11 13:20:00,235.18,235.21,235.14,235.14,1004.0,227.3914,227.4204,227.3527,227.3527,1004.0
2023-12-11 13:25:00,235.01,235.09,234.96,235.07,886.0,227.227,227.3044,227.1787,227.285,886.0
2023-12-11 13:30:00,235.07,235.07,234.93,235.01,1679.0,227.285,227.285,227.1497,227.227,1679.0
2023-12-11 13:35:00,234.98,235.06,234.77,234.77,4502.0,227.198,227.2753,226.995,226.995,4502.0
2023-12-11 13:40:00,234.92,234.92,234.64,234.72,1891.0,227.14,227.14,226.8693,226.9466,1891.0
2023-12-11 13:45:00,234.76,234.76,234.63,234.68,1600.0,226.9853,226.9853,226.8596,226.9079,1600.0
2023-12-11 13:50:00,234.7,234.81,234.64,234.79,4708.0,226.9273,227.0336,226.8693,227.0143,4708.0
2023-12-11 13:55:00,234.71,234.84,234.7,234.84,2655.0,226.9369,227.0626,226.9273,227.0626,2655.0
2023-12-11 14:00:00,234.78,234.78,234.65,234.68,1501.0,227.0046,227.0046,226.8789,226.9079,1501.0
2023-12-11 14:05:00,234.65,234.65,234.45,234.45,1385.0,226.8789,226.8789,226.6856,226.6856,1385.0
2023-12-11 14:10:00,234.34,234.68,234.33,234.68,3161.0,226.5792,226.9079,226.5695,226.9079,3161.0
2023-12-11 14:15:00,234.62,234.62,234.41,234.48,800.0,226.8499,226.8499,226.6469,226.7146,800.0
2023-12-11 14:20:00,234.53,234.65,234.52,234.65,3153.0,226.7629,226.8789,226.7532,226.8789,3153.0
2023-12-11 14:25:00,234.63,234.72,234.54,234.72,1150.0,226.8596,226.9466,226.7726,226.9466,1150.0
2023-12-11 14:30:00,234.7,234.86,234.69,234.86,1940.0,226.9273,227.082,226.9176,227.082,1940.0
2023-12-11 14:35:00,234.8,234.87,234.77,234.87,2211.0,227.024,227.0916,226.995,227.0916,2211.0
2023-12-11 14:40:00,234.82,234.91,234.82,234.84,2584.0,227.0433,227.1303,227.0433,227.0626,2584.0
2023-12-11 14:45:00,234.78,234.79,234.65,234.71,1800.0,227.0046,227.0143,226.8789,226.9369,1800.0
2023-12-11 14:50:00,234.69,234.69,234.57,234.69,3522.0,226.9176,226.9176,226.8016,226.9176,3522.0
2023-12-11 14:55:00,234.64,234.66,234.52,234.53,3100.0,226.8693,226.8886,226.7532,226.7629,3100.0
2023-12-11 15:00:00,234.52,234.52,234.43,234.48,1921.0,226.7532,226.7532,226.6662,226.7146,1921.0
2023-12-11 15:05:00,234.44,234.61,234.43,234.57,3056.0,226.6759,226.8403,226.6662,226.8016,3056.0
2023-12-11 15:10:00,234.59,234.73,234.57,234.73,4435.0,226.8209,226.9563,226.8016,226.9563,4435.0
2023-12-11 15:15:00,234.73,234.86,234.73,234.78,5785.0,226.9563,227.082,226.9563,227.0046,5785.0
2023-12-11 15:20:00,234.78,234.84,234.74,234.81,4104.0,227.0046,227.0626,226.9659,227.0336,4104.0
2023-12-11 15:25:00,234.78,234.84,234.69,234.69,8333.0,227.0046,227.0626,226.9176,226.9176,8333.0
2023-12-11 15:30:00,234.67,234.84,234.65,234.79,6819.0,226.8983,227.0626,226.8789,227.0143,6819.0
2023-12-11 15:35:00,234.79,234.98,234.79,234.97,5442.0,227.0143,227.198,227.0143,227.1883,5442.0
2023-12-11 15:40:00,234.96,235.21,234.95,235.14,9185.0,227.1787,227.4204,227.169,227.3527,9185.0
2023-12-11 15:45:00,235.13,235.22,235.1,235.21,13334.0,227.343,227.43,227.314,227.4204,13334.0
2023-12-11 15:50:00,235.19,235.33,235.03,235.27,17378.0,227.401,227.5364,227.2463,227.4784,17378.0
2023-12-11 15:55:00,235.28,235.44,235.21,235.32,49182.0,227.4881,227.6428,227.4204,227.5267,49182.0
2023-12-12 09:30:00,235.29,235.29,234.48,234.92,8364.0,227.4977,227.4977,226.7146,227.14,8364.0
2023-12-12 09:35:00,235.2,235.2,234.34,234.39,824.0,227.4107,227.4107,226.5792,226.6275,824.0
2023-12-12 09:40:00,234.43,234.76,234.23,234.43,1300.0,226.6662,226.9853,226.4728,226.6662,1300.0
2023-12-12 09:45:00,234.43,234.6,234.12,234.12,977.0,226.6662,226.8306,226.3665,226.3665,977.0
2023-12-12 09:50:00,234.41,234.79,234.41,234.79,1200.0,226.6469,227.0143,226.6469,227.0143,1200.0
2023-12-12 09:55:00,234.73,234.73,234.42,234.56,2500.0,226.9563,226.9563,226.6565,226.7919,2500.0
2023-12-12 10:00:00,234.57,234.59,234.28,234.49,1559.0,226.8016,226.8209,226.5212,226.7242,1559.0
2023-12-12 10:05:00,234.59,235.09,234.39,235.09,2444.0,226.8209,227.3044,226.6275,227.3044,2444.0
2023-12-12 10:10:00,235.05,235.18,234.68,234.68,1101.0,227.2657,227.3914,226.9079,226.9079,1101.0
2023-12-12 10:15:00,234.55,234.57,234.29,234.3,1500.0,226.7822,226.8016,226.5308,226.5405,1500.0
2023-12-12 10:20:00,234.42,234.51,234.02,234.18,4021.0,226.6565,226.7436,226.2698,226.4245,4021.0
2023-12-12 10:25:00,234.1,234.35,234.1,234.24,3301.0,226.3471,226.5889,226.3471,226.4825,3301.0
2023-12-12 10:30:00,234.26,234.37,234.19,234.34,1220.0,226.5018,226.6082,226.4342,226.5792,1220.0
2023-12-12 10:35:00,234.27,234.41,234.11,234.28,3830.0,226.5115,226.6469,226.3568,226.5212,3830.0
2023-12-12 10:40:00,234.34,234.64,234.29,234.54,3539.0,226.5792,226.8693,226.5308,226.7726,3539.0
2023-12-12 10:45:00,234.64,234.85,234.64,234.8,1647.0,226.8693,227.0723,226.8693,227.024,1647.0
2023-12-12 10:50:00,234.8,234.8,234.39,234.5,1540.0,227.024,227.024,226.6275,226.7339,1540.0
2023-12-12 10:55:00,234.51,234.67,234.45,234.58,1596.0,226.7436,226.8983,226.6856,226.8112,1596.0
2023-12-12 11:00:00,234.61,234.61,234.3,234.31,2106.0,226.8403,226.8403,226.5405,226.5502,2106.0
2023-12-12 11:05:00,234.44,234.44,234.0,234.11,2526.0,226.6759,226.6759,226.2505,226.3568,2526.0
2023-12-12 11:10:00,234.19,234.19,234.08,234.16,860.0,226.4342,226.4342,226.3278,226.4052,860.0
2023-12-12 11:15:00,234.07,234.15,234.0,234.02,2074.0,226.3181,226.3955,226.2505,226.2698,2074.0
2023-12-12 11:20:00,234.14,234.14,233.97,234.06,500.0,226.3858,226.3858,226.2214,226.3085,500.0
2023-12-12 11:25:00,233.98,234.16,233.97,234.09,1206.0,226.2311,226.4052,226.2214,226.3375,1206.0
2023-12-12 11:30:00,234.01,234.01,233.75,233.86,1600.0,226.2601,226.2601,226.0087,226.1151,1600.0
2023-12-12 11:35:00,233.81,233.81,233.56,233.56,1100.0,226.0667,226.0667,225.825,225.825,1100.0
2023-12-12 11:40:00,233.71,233.78,233.58,233.61,1530.0,225.9701,226.0377,225.8444,225.8734,1530.0
2023-12-12 11:45:00,233.69,233.79,233.65,233.75,3492.0,225.9507,226.0474,225.912,226.0087,3492.0
2023-12-12 11:50:00,233.73,233.83,233.53,233.54,2104.0,225.9894,226.0861,225.796,225.8057,2104.0
2023-12-12 11:55:00,233.56,233.62,233.55,233.55,1536.0,225.825,225.883,225.8154,225.8154,1536.0
2023-12-12 12:00:00,233.49,233.64,233.48,233.6,972.0,225.7573,225.9024,225.7477,225.8637,972.0
2023-12-12 12:05:00,233.63,233.63,233.52,233.53,500.0,225.8927,225.8927,225.7863,225.796,500.0
2023-12-12 12:10:00,233.52,233.69,233.44,233.69,3633.0,225.7863,225.9507,225.709,225.9507,3633.0
2023-12-12 12:15:00,233.78,233.98,233.78,233.95,1400.0,226.0377,226.2311,226.0377,226.2021,1400.0
2023-12-12 12:20:00,234.02,234.16,233.94,234.04,3735.0,226.2698,226.4052,226.1924,226.2891,3735.0
2023-12-12 12:25:00,234.04,234.16,233.84,233.84,1901.0,226.2891,226.4052,226.0958,226.0958,1901.0
2023-12-12 12:30:00,233.92,234.01,233.83,234.01,700.0,226.1731,226.2601,226.0861,226.2601,700.0
2023-12-12 12:35:00,233.88,234.01,233.88,233.95,2550.0,226.1344,226.2601,226.1344,226.2021,2550.0
2023-12-12 12:40:00,234.01,234.11,233.89,233.97,1747.0,226.2601,226.3568,226.1441,226.2214,1747.0
2023-12-12 12:45:00,233.89,233.98,233.8,233.82,1308.0,226.1441,226.2311,226.0571,226.0764,1308.0
2023-12-12 12:50:00,233.56,233.59,233.54,233.59,604.0,225.825,225.854,225.8057,225.854,604.0
2023-12-12 12:55:00,233.39,233.48,233.39,233.4,700.0,225.6607,225.7477,225.6607,225.6703,700.0
2023-12-12 13:00:00,233.39,233.58,233.27,233.39,2219.0,225.6607,225.8444,225.5446,225.6607,2219.0
2023-12-12 13:05:00,233.4,233.41,233.23,233.39,910.0,225.6703,225.68,225.506,225.6607,910.0
2023-12-12 13:10:00,233.44,233.6,233.43,233.49,600.0,225.709,225.8637,225.6993,225.7573,600.0
2023-12-12 13:15:00,233.63,233.67,233.45,233.46,1483.0,225.8927,225.9314,225.7187,225.7283,1483.0
2023-12-12 13:20:00,233.55,233.55,233.48,233.48,601.0,225.8154,225.8154,225.7477,225.7477,601.0
2023-12-12 13:25:00,233.58,233.75,233.55,233.71,1662.0,225.8444,226.0087,225.8154,225.9701,1662.0
2023-12-12 13:30:00,233.71,233.87,233.65,233.77,3676.0,225.9701,226.1248,225.912,226.0281,3676.0
2023-12-12 13:35:00,233.85,234.19,233.64,234.19,4030.0,226.1054,226.4342,225.9024,226.4342,4030.0
2023-12-12 13:40:00,234.06,234.55,234.06,234.52,7911.0,226.3085,226.7822,226.3085,226.7532,7911.0
2023-12-12 13:45:00,234.63,234.63,234.49,234.6,2203.0,226.8596,226.8596,226.7242,226.8306,2203.0
2023-12-12 13:50:00,234.57,234.63,234.49,234.57,2840.0,226.8016,226.8596,226.7242,226.8016,2840.0
2023-12-12 13:55:00,234.6,234.64,234.57,234.62,1034.0,226.8306,226.8693,226.8016,226.8499,1034.0
2023-12-12 14:00:00,234.61,234.61,234.47,234.52,4013.0,226.8403,226.8403,226.7049,226.7532,4013.0
2023-12-12 14:05:00,234.52,234.71,234.51,234.52,5083.0,226.7532,226.9369,226.7436,226.7532,5083.0
2023-12-12 14:10:00,234.53,234.71,234.53,234.7,718.0,226.7629,226.9369,226.7629,226.9273,718.0
2023-12-12 14:15:00,234.64,234.77,234.53,234.76,2054.0,226.8693,226.995,226.7629,226.9853,2054.0
2023-12-12 14:20:00,234.8,234.95,234.76,234.76,2238.0,227.024,227.169,226.9853,226.9853,2238.0
2023-12-12 14:25:00,234.81,234.83,234.66,234.83,1355.0,227.0336,227.053,226.8886,227.053,1355.0
2023-12-12 14:30:00,234.78,235.04,234.74,234.94,3626.0,227.0046,227.256,226.9659,227.1593,3626.0
2023-12-12 14:35:00,234.95,235.05,234.87,234.91,950.0,227.169,227.2657,227.0916,227.1303,950.0
2023-12-12 14:40:00,235.05,235.1,234.94,235.09,1100.0,227.2657,227.314,227.1593,227.3044,1100.0
2023-12-12 14:45:00,235.04,235.06,234.9,234.91,1450.0,227.256,227.2753,227.1206,227.1303,1450.0
2023-12-12 14:50:00,234.9,234.95,234.82,234.83,1170.0,227.1206,227.169,227.0433,227.053,1170.0
2023-12-12 14:55:00,234.83,235.0,234.83,234.98,3345.0,227.053,227.2173,227.053,227.198,3345.0
2023-12-12 15:00:00,234.98,235.04,234.92,234.99,2706.0,227.198,227.256,227.14,227.2077,2706.0
2023-12-12 15:05:00,234.93,235.09,234.91,235.03,1613.0,227.1497,227.3044,227.1303,227.2463,1613.0
2023-12-12 15:10:00,235.07,235.19,234.93,235.19,2466.0,227.285,227.401,227.1497,227.401,2466.0
2023-12-12 15:15:00,235.15,235.37,235.15,235.23,1852.0,227.3624,227.5751,227.3624,227.4397,1852.0
2023-12-12 15:20:00,235.25,235.25,235.09,235.21,3773.0,227.4591,227.4591,227.3044,227.4204,3773.0
2023-12-12 15:25:00,235.27,235.4,235.26,235.36,2523.0,227.4784,227.6041,227.4687,227.5654,2523.0
2023-12-12 15:30:00,235.3,235.39,235.17,235.34,3674.0,227.5074,227.5944,227.3817,227.5461,3674.0
2023-12-12 15:35:00,235.34,235.36,235.17,235.17,5911.0,227.5461,227.5654,227.3817,227.3817,5911.0
2023-12-12 15:40:00,235.2,235.24,235.06,235.07,3876.0,227.4107,227.4494,227.2753,227.285,3876.0
2023-12-12 15:45:00,234.93,234.98,234.71,234.72,2939.0,227.1497,227.198,226.9369,226.9466,2939.0
2023-12-12 15:50:00,234.77,234.87,234.48,234.68,11336.0,226.995,227.0916,226.7146,226.9079,11336.0
2023-12-12 15:55:00,234.84,234.93,234.58,234.73,26912.0,227.0626,227.1497,226.8112,226.9563,26912.0
2023-12-13 09:30:00,234.51,235.01,234.5,234.78,8184.0,226.7436,227.227,226.7339,227.0046,8184.0
2023-12-13 09:35:00,234.74,234.76,234.1,234.76,3000.0,226.9659,226.9853,226.3471,226.9853,3000.0
2023-12-13 09:40:00,235.06,235.4,234.98,234.98,1749.0,227.2753,227.6041,227.198,227.198,1749.0
2023-12-13 09:45:00,235.24,235.49,234.99,235.49,2076.0,227.4494,227.6911,227.2077,227.6911,2076.0
2023-12-13 09:50:00,235.41,235.64,235.12,235.4,4626.0,227.6138,227.8361,227.3334,227.6041,4626.0
2023-12-13 09:55:00,235.4,235.91,235.21,235.56,9245.0,227.6041,228.0972,227.4204,227.7588,9245.0
2023-12-13 10:00:00,235.6,235.72,234.94,235.05,5596.0,227.7975,227.9135,227.1593,227.2657,5596.0
2023-12-13 10:05:00,235.23,235.23,234.98,235.19,3987.0,227.4397,227.4397,227.198,227.401,3987.0
2023-12-13 10:10:00,235.22,235.48,235.17,235.25,2500.0,227.43,227.6814,227.3817,227.4591,2500.0
2023-12-13 10:15:00,235.25,235.35,235.07,235.34,3329.0,227.4591,227.5557,227.285,227.5461,3329.0
2023-12-13 10:20:00,235.23,235.49,235.07,235.07,9872.0,227.4397,227.6911,227.285,227.285,9872.0
2023-12-13 10:25:00,235.09,235.25,234.55,234.56,3889.0,227.3044,227.4591,226.7822,226.7919,3889.0
2023-12-13 10:30:00,234.52,234.87,234.32,234.62,1450.0,226.7532,227.0916,226.5599,226.8499,1450.0
2023-12-13 10:35:00,234.46,234.59,234.17,234.18,1424.0,226.6952,226.8209,226.4148,226.4245,1424.0
2023-12-13 10:40:00,234.18,234.23,234.18,234.21,2100.0,226.4245,226.4728,226.4245,226.4535,2100.0
2023-12-13 10:45:00,234.2,234.21,234.06,234.08,4000.0,226.4438,226.4535,226.3085,226.3278,4000.0
2023-12-13 10:50:00,234.22,234.74,234.08,234.74,2227.0,226.4632,226.9659,226.3278,226.9659,2227.0
2023-12-13 10:55:00,234.75,235.04,234.69,234.69,5580.0,226.9756,227.256,226.9176,226.9176,5580.0
2023-12-13 11:00:00,234.88,234.91,234.43,234.44,1903.0,227.1013,227.1303,226.6662,226.6759,1903.0
2023-12-13 11:05:00,234.38,234.38,234.04,234.11,400.0,226.6179,226.6179,226.2891,226.3568,400.0
2023-12-13 11:10:00,234.08,234.13,234.04,234.13,1294.0,226.3278,226.3761,226.2891,226.3761,1294.0
2023-12-13 11:15:00,234.13,234.13,233.74,233.81,1100.0,226.3761,226.3761,225.9991,226.0667,1100.0
2023-12-13 11:20:00,233.82,234.06,233.79,233.8,2440.0,226.0764,226.3085,226.0474,226.0571,2440.0
2023-12-13 11:25:00,233.75,233.91,233.63,233.64,800.0,226.0087,226.1634,225.8927,225.9024,800.0
2023-12-13 11:30:00,233.4,233.61,233.26,233.61,1505.0,225.6703,225.8734,225.535,225.8734,1505.0
2023-12-13 11:35:00,233.54,233.57,233.33,233.34,887.0,225.8057,225.8347,225.6026,225.6123,887.0
2023-12-13 11:40:00,233.35,233.35,233.11,233.11,652.0,225.622,225.622,225.3899,225.3899,652.0
2023-12-13 11:45:00,233.2,233.31,233.13,233.31,1304.0,225.4769,225.5833,225.4093,225.5833,1304.0
2023-12-13 11:50:00,233.38,233.4,233.28,233.39,678.0,225.651,225.6703,225.5543,225.6607,678.0
2023-12-13 11:55:00,233.23,233.31,233.14,233.15,650.0,225.506,225.5833,225.4189,225.4286,650.0
2023-12-13 12:00:00,233.12,233.16,232.92,232.95,1100.0,225.3996,225.4383,225.2062,225.2352,1100.0
2023-12-13 12:05:00,232.93,232.95,232.77,232.94,2038.0,225.2159,225.2352,225.0612,225.2256,2038.0
2023-12-13 12:10:00,232.89,232.98,232.84,232.98,844.0,225.1772,225.2642,225.1289,225.2642,844.0
2023-12-13 12:15:00,232.97,232.98,232.9,232.91,834.0,225.2546,225.2642,225.1869,225.1966,834.0
2023-12-13 12:20:00,232.87,232.87,232.67,232.67,1000.0,225.1579,225.1579,224.9645,224.9645,1000.0
2023-12-13 12:25:00,232.53,232.64,232.42,232.42,500.0,224.8291,224.9355,224.7228,224.7228,500.0
2023-12-13 12:30:00,232.49,232.67,232.4,232.67,1937.0,224.7905,224.9645,224.7034,224.9645,1937.0
2023-12-13 12:35:00,232.48,232.7,232.47,232.54,1269.0,224.7808,224.9935,224.7711,224.8388,1269.0
2023-12-13 12:40:00,232.59,232.72,232.51,232.61,971.0,224.8871,225.0128,224.8098,224.9065,971.0
2023-12-13 12:45:00,232.45,232.48,232.38,232.38,300.0,224.7518,224.7808,224.6841,224.6841,300.0
2023-12-13 12:50:00,232.4,232.5,232.38,232.5,1413.0,224.7034,224.8001,224.6841,224.8001,1413.0
2023-12-13 12:55:00,232.53,232.75,232.49,232.65,2770.0,224.8291,225.0419,224.7905,224.9452,2770.0
2023-12-13 13:00:00,232.72,233.1,232.72,233.05,2376.0,225.0128,225.3803,225.0128,225.3319,2376.0
2023-12-13 13:05:00,233.05,233.12,232.8,232.81,1931.0,225.3319,225.3996,225.0902,225.0999,1931.0
2023-12-13 13:10:00,232.9,232.92,232.9,232.92,500.0,225.1869,225.2062,225.1869,225.2062,500.0
2023-12-13 13:15:00,233.02,233.02,232.92,232.98,817.0,225.3029,225.3029,225.2062,225.2642,817.0
2023-12-13 13:20:00,232.9,233.17,232.9,232.93,2931.0,225.1869,225.4479,225.1869,225.2159,2931.0
2023-12-13 13:25:00,232.82,232.9,232.74,232.74,1010.0,225.1095,225.1869,225.0322,225.0322,1010.0
2023-12-13 13:30:00,232.7,232.72,232.66,232.72,300.0,224.9935,225.0128,224.9548,225.0128,300.0
2023-12-13 13:35:00,232.68,232.85,232.68,232.85,700.0,224.9742,225.1385,224.9742,225.1385,700.0
2023-12-13 13:40:00,232.91,233.0,232.82,233.0,5367.0,225.1966,225.2836,225.1095,225.2836,5367.0
2023-12-13 13:45:00,232.92,233.07,232.92,232.98,600.0,225.2062,225.3513,225.2062,225.2642,600.0
2023-12-13 13:50:00,232.99,233.36,232.99,233.25,1209.0,225.2739,225.6316,225.2739,225.5253,1209.0
2023-12-13 13:55:00,233.41,233.81,233.41,233.79,5526.0,225.68,226.0667,225.68,226.0474,5526.0
2023-12-13 14:00:00,233.71,235.27,233.71,235.03,3048.0,225.9701,227.4784,225.9701,227.2463,3048.0
2023-12-13 14:05:00,235.24,235.38,234.83,235.18,2870.0,227.4494,227.5848,227.053,227.3914,2870.0
2023-12-13 14:10:00,235.28,235.57,235.1,235.53,2307.0,227.4881,227.7685,227.314,227.7298,2307.0
2023-12-13 14:15:00,235.46,235.74,235.41,235.54,3351.0,227.6621,227.9328,227.6138,227.7395,3351.0
2023-12-13 14:20:00,235.71,236.38,235.71,236.38,3974.0,227.9038,228.5516,227.9038,228.5516,3974.0
2023-12-13 14:25:00,236.21,236.39,236.11,236.38,5867.0,228.3873,228.5613,228.2906,228.5516,5867.0
2023-12-13 14:30:00,236.29,236.36,236.05,236.19,9996.0,228.4646,228.5323,228.2326,228.3679,9996.0
2023-12-13 14:35:00,236.47,237.47,236.42,237.43,4402.0,228.6387,229.6055,228.5903,229.5669,4402.0
2023-12-13 14:40:00,237.46,237.81,237.38,237.54,8653.0,229.5959,229.9343,229.5185,229.6732,8653.0
2023-12-13 14:45:00,237.65,237.8,237.49,237.63,2628.0,229.7796,229.9246,229.6249,229.7602,2628.0
2023-12-13 14:50:00,237.55,237.75,237.28,237.56,4345.0,229.6829,229.8763,229.4218,229.6926,4345.0
2023-12-13 14:55:00,237.47,238.07,237.45,237.89,2837.0,229.6055,230.1857,229.5862,230.0116,2837.0
2023-12-13 15:00:00,237.98,239.25,237.84,239.08,5750.0,230.0986,231.3266,229.9633,231.1622,5750.0
2023-12-13 15:05:00,239.26,239.39,238.71,238.87,4644.0,231.3363,231.4619,230.8045,230.9592,4644.0
2023-12-13 15:10:00,238.58,238.72,238.27,238.31,14712.0,230.6788,230.8141,230.379,230.4177,14712.0
2023-12-13 15:15:00,238.32,238.9,238.32,238.5,6451.0,230.4274,230.9882,230.4274,230.6014,6451.0
2023-12-13 15:20:00,238.62,238.88,238.23,238.35,10073.0,230.7174,230.9688,230.3404,230.4564,10073.0
2023-12-13 15:25:00,238.29,238.29,237.98,238.06,3007.0,230.3984,230.3984,230.0986,230.176,3007.0
2023-12-13 15:30:00,238.06,238.4,237.93,238.36,5669.0,230.176,230.5047,230.0503,230.4661,5669.0
2023-12-13 15:35:00,238.4,239.31,238.34,239.28,5315.0,230.5047,231.3846,230.4467,231.3556,5315.0
2023-12-13 15:40:00,239.35,239.56,239.22,239.56,11602.0,231.4233,231.6263,231.2976,231.6263,11602.0
2023-12-13 15:45:00,239.57,239.76,239.27,239.45,15109.0,231.636,231.8197,231.3459,231.52,15109.0
2023-12-13 15:50:00,239.4,239.52,238.99,239.33,12508.0,231.4716,231.5876,231.0752,231.4039,12508.0
2023-12-13 15:55:00,239.28,239.68,239.28,239.35,44791.0,231.3556,231.7423,231.3556,231.4233,44791.0
2023-12-14 09:30:00,241.03,242.43,241.03,242.18,9568.0,233.0476,234.4013,233.0476,234.1596,9568.0
2023-12-14 09:35:00,242.43,242.44,241.58,241.76,2570.0,234.4013,234.4109,233.5794,233.7535,2570.0
2023-12-14 09:40:00,242.26,243.87,242.03,243.67,7187.0,234.2369,235.7936,234.0145,235.6002,7187.0
2023-12-14 09:45:00,243.94,244.32,243.38,243.39,5760.0,235.8613,236.2287,235.3198,235.3295,5760.0
2023-12-14 09:50:00,243.61,244.29,243.55,243.55,3233.0,235.5422,236.1997,235.4842,235.4842,3233.0
2023-12-14 09:55:00,243.7,244.84,243.61,244.8,3146.0,235.6292,236.7315,235.5422,236.6928,3146.0
2023-12-14 10:00:00,245.0,245.18,244.79,245.11,11222.0,236.8862,237.0602,236.6831,236.9925,11222.0
2023-12-14 10:05:00,244.98,245.0,244.52,244.54,4918.0,236.8668,236.8862,236.4221,236.4414,4918.0
2023-12-14 10:10:00,244.54,244.97,243.76,243.76,8627.0,236.4414,236.8572,235.6872,235.6872,8627.0
2023-12-14 10:15:00,243.85,244.11,243.47,244.03,2744.0,235.7742,236.0256,235.4068,235.9483,2744.0
2023-12-14 10:20:00,243.93,244.74,243.92,244.74,3748.0,235.8516,236.6348,235.8419,236.6348,3748.0
2023-12-14 10:25:00,244.8,245.8,244.74,245.43,7496.0,236.6928,237.6597,236.6348,237.3019,7496.0
2023-12-14 10:30:00,245.41,246.19,245.33,246.19,4008.0,237.2826,238.0367,237.2052,238.0367,4008.0
2023-12-14 10:35:00,246.14,246.14,245.36,245.86,3688.0,237.9884,237.9884,237.2342,237.7177,3688.0
2023-12-14 10:40:00,245.99,246.11,245.8,246.11,3790.0,237.8434,237.9594,237.6597,237.9594,3790.0
2023-12-14 10:45:00,246.09,246.11,245.61,245.89,4031.0,237.9401,237.9594,237.476,237.7467,4031.0
2023-12-14 10:50:00,245.82,246.15,245.82,246.04,7690.0,237.679,237.9981,237.679,237.8917,7690.0
2023-12-14 10:55:00,246.04,246.16,246.0,246.11,3955.0,237.8917,238.0077,237.853,237.9594,3955.0
2023-12-14 11:00:00,246.03,246.03,245.43,245.59,4275.0,237.882,237.882,237.3019,237.4566,4275.0
2023-12-14 11:05:00,245.49,245.84,245.49,245.59,2320.0,237.3599,237.6983,237.3599,237.4566,2320.0
2023-12-14 11:10:00,245.69,246.0,245.58,245.58,7308.0,237.5533,237.853,237.4469,237.4469,7308.0
2023-12-14 11:15:00,245.41,245.45,244.9,244.94,6147.0,237.2826,237.3213,236.7895,236.8281,6147.0
2023-12-14 11:20:00,245.04,245.15,244.9,245.05,4387.0,236.9248,237.0312,236.7895,236.9345,4387.0
2023-12-14 11:25:00,244.97,245.19,244.84,245.16,3260.0,236.8572,237.0699,236.7315,237.0409,3260.0
2023-12-14 11:30:00,244.96,245.39,244.96,245.28,1822.0,236.8475,237.2632,236.8475,237.1569,1822.0
2023-12-14 11:35:00,245.3,245.38,244.94,244.98,1723.0,237.1762,237.2536,236.8281,236.8668,1723.0
2023-12-14 11:40:00,245.02,245.22,244.89,245.22,2726.0,236.9055,237.0989,236.7798,237.0989,2726.0
2023-12-14 11:45:00,245.28,245.55,245.27,245.55,3091.0,237.1569,237.4179,237.1472,237.4179,3091.0
2023-12-14 11:50:00,245.56,245.59,245.28,245.38,2150.0,237.4276,237.4566,237.1569,237.2536,2150.0
2023-12-14 11:55:00,245.32,245.43,245.1,245.17,2300.0,237.1956,237.3019,236.9828,237.0505,2300.0
2023-12-14 12:00:00,245.11,245.69,245.11,245.66,3364.0,236.9925,237.5533,236.9925,237.5243,3364.0
2023-12-14 12:05:00,245.75,245.87,245.64,245.69,2909.0,237.6113,237.7273,237.505,237.5533,2909.0
2023-12-14 12:10:00,245.61,245.74,245.61,245.74,895.0,237.476,237.6017,237.476,237.6017,895.0
2023-12-14 12:15:00,245.74,246.0,245.72,245.74,25224.0,237.6017,237.853,237.5823,237.6017,25224.0
2023-12-14 12:20:00,245.74,245.75,245.25,245.26,1809.0,237.6017,237.6113,237.1279,237.1375,1809.0
2023-12-14 12:25:00,245.08,245.4,245.03,245.35,1877.0,236.9635,237.2729,236.9152,237.2246,1877.0
2023-12-14 12:30:00,245.44,245.64,245.44,245.64,1999.0,237.3116,237.505,237.3116,237.505,1999.0
2023-12-14 12:35:00,245.69,245.85,245.62,245.81,1600.0,237.5533,237.708,237.4856,237.6693,1600.0
2023-12-14 12:40:00,245.83,246.32,245.82,246.22,2362.0,237.6887,238.1624,237.679,238.0658,2362.0
2023-12-14 12:45:00,246.33,246.46,246.3,246.37,1706.0,238.1721,238.2978,238.1431,238.2108,1706.0
2023-12-14 12:50:00,246.44,246.44,246.11,246.28,1799.0,238.2785,238.2785,237.9594,238.1238,1799.0
2023-12-14 12:55:00,246.19,246.21,245.91,246.21,1521.0,238.0367,238.0561,237.766,238.0561,1521.0
2023-12-14 13:00:00,246.09,246.23,245.73,245.73,2200.0,237.9401,238.0754,237.592,237.592,2200.0
2023-12-14 13:05:00,245.88,245.99,245.61,245.97,5018.0,237.737,237.8434,237.476,237.824,5018.0
2023-12-14 13:10:00,245.98,246.4,245.96,246.29,3308.0,237.8337,238.2398,237.8144,238.1334,3308.0
2023-12-14 13:15:00,246.45,246.62,246.35,246.62,1224.0,238.2881,238.4525,238.1914,238.4525,1224.0
2023-12-14 13:20:00,246.62,246.62,246.43,246.48,1833.0,238.4525,238.4525,238.2688,238.3171,1833.0
2023-12-14 13:25:00,246.44,246.57,246.27,246.27,1729.0,238.2785,238.4042,238.1141,238.1141,1729.0
2023-12-14 13:30:00,246.25,246.32,246.07,246.23,1901.0,238.0948,238.1624,237.9207,238.0754,1901.0
2023-12-14 13:35:00,246.25,246.48,246.24,246.48,881.0,238.0948,238.3171,238.0851,238.3171,881.0
2023-12-14 13:40:00,246.57,246.57,246.29,246.38,2324.0,238.4042,238.4042,238.1334,238.2205,2324.0
2023-12-14 13:45:00,246.45,246.57,246.43,246.45,2016.0,238.2881,238.4042,238.2688,238.2881,2016.0
2023-12-14 13:50:00,246.33,246.34,245.8,245.8,3840.0,238.1721,238.1818,237.6597,237.6597,3840.0
2023-12-14 13:55:00,245.84,246.25,245.83,246.18,4244.0,237.6983,238.0948,237.6887,238.0271,4244.0
2023-12-14 14:00:00,246.18,246.6,246.1,246.29,1536.0,238.0271,238.4332,237.9497,238.1334,1536.0
2023-12-14 14:05:00,246.29,246.36,246.29,246.35,510.0,238.1334,238.2011,238.1334,238.1914,510.0
2023-12-14 14:10:00,246.22,246.51,246.22,246.38,1481.0,238.0658,238.3462,238.0658,238.2205,1481.0
2023-12-14 14:15:00,246.36,246.47,246.28,246.42,1963.0,238.2011,238.3075,238.1238,238.2591,1963.0
2023-12-14 14:20:00,246.34,246.38,246.08,246.16,1651.0,238.1818,238.2205,237.9304,238.0077,1651.0
2023-12-14 14:25:00,246.2,246.25,246.13,246.25,2242.0,238.0464,238.0948,237.9787,238.0948,2242.0
2023-12-14 14:30:00,246.19,246.47,246.16,246.47,2145.0,238.0367,238.3075,238.0077,238.3075,2145.0
2023-12-14 14:35:00,246.46,246.46,246.3,246.31,1807.0,238.2978,238.2978,238.1431,238.1528,1807.0
2023-12-14 14:40:00,246.29,246.65,246.18,246.59,4132.0,238.1334,238.4815,238.0271,238.4235,4132.0
2023-12-14 14:45:00,246.61,247.0,246.54,246.98,9268.0,238.4428,238.8199,238.3752,238.8006,9268.0
2023-12-14 14:50:00,246.95,247.16,246.95,247.16,2737.0,238.7716,238.9746,238.7716,238.9746,2737.0
2023-12-14 14:55:00,247.15,247.34,247.14,247.29,3400.0,238.965,239.1487,238.9553,239.1003,3400.0
2023-12-14 15:00:00,247.23,247.53,247.21,247.48,3174.0,239.0423,239.3324,239.023,239.284,3174.0
2023-12-14 15:05:00,247.46,247.82,247.46,247.81,2780.0,239.2647,239.6128,239.2647,239.6031,2780.0
2023-12-14 15:10:00,247.81,248.0,247.73,248.0,6288.0,239.6031,239.7868,239.5257,239.7868,6288.0
2023-12-14 15:15:00,248.03,248.03,247.33,247.43,7970.0,239.8158,239.8158,239.139,239.2357,7970.0
2023-12-14 15:20:00,247.45,247.82,247.44,247.66,10630.0,239.255,239.6128,239.2454,239.4581,10630.0
2023-12-14 15:25:00,247.71,247.77,247.49,247.64,5061.0,239.5064,239.5644,239.2937,239.4387,5061.0
2023-12-14 15:30:00,247.69,247.76,247.46,247.49,9212.0,239.4871,239.5548,239.2647,239.2937,9212.0
2023-12-14 15:35:00,247.37,247.76,247.36,247.73,7172.0,239.1777,239.5548,239.168,239.5257,7172.0
2023-12-14 15:40:00,247.69,248.0,247.67,247.91,9972.0,239.4871,239.7868,239.4677,239.6998,9972.0
2023-12-14 15:45:00,247.88,248.03,247.57,247.68,9745.0,239.6708,239.8158,239.371,239.4774,9745.0
2023-12-14 15:50:00,247.77,248.11,247.67,247.89,10878.0,239.5644,239.8932,239.4677,239.6804,10878.0
2023-12-14 15:55:00,247.88,248.41,247.8,248.37,55943.0,239.6708,240.1832,239.5934,240.1446,55943.0
2023-12-15 09:30:00,243.92,246.86,243.37,245.25,172782.0,235.8419,238.6846,235.3101,237.1279,172782.0
2023-12-15 09:35:00,245.35,245.58,244.99,245.28,3565.0,237.2246,237.4469,236.8765,237.1569,3565.0
2023-12-15 09:40:00,245.03,246.14,244.97,245.92,2524.0,236.9152,237.9884,236.8572,237.7757,2524.0
2023-12-15 09:45:00,246.01,246.21,245.29,245.73,3377.0,237.8627,238.0561,237.1666,237.592,3377.0
2023-12-15 09:50:00,245.76,246.66,245.56,246.66,6155.0,237.621,238.4912,237.4276,238.4912,6155.0
2023-12-15 09:55:00,246.69,246.69,245.63,246.04,4147.0,238.5202,238.5202,237.4953,237.8917,4147.0
2023-12-15 10:00:00,246.04,246.42,246.04,246.23,2864.0,237.8917,238.2591,237.8917,238.0754,2864.0
2023-12-15 10:05:00,246.0,246.52,245.93,246.52,1870.0,237.853,238.3558,237.7854,238.3558,1870.0
2023-12-15 10:10:00,246.52,246.52,246.0,246.18,3008.0,238.3558,238.3558,237.853,238.0271,3008.0
2023-12-15 10:15:00,246.05,246.05,245.28,245.36,6440.0,237.9014,237.9014,237.1569,237.2342,6440.0
2023-12-15 10:20:00,245.33,245.64,245.33,245.64,2634.0,237.2052,237.505,237.2052,237.505,2634.0
2023-12-15 10:25:00,245.59,246.29,245.58,246.0,6802.0,237.4566,238.1334,237.4469,237.853,6802.0
2023-12-15 10:30:00,246.02,246.14,245.87,246.14,2620.0,237.8724,237.9884,237.7273,237.9884,2620.0
2023-12-15 10:35:00,245.97,246.08,245.22,245.37,7936.0,237.824,237.9304,237.0989,237.2439,7936.0
2023-12-15 10:40:00,245.5,245.68,245.5,245.5,2942.0,237.3696,237.5436,237.3696,237.3696,2942.0
2023-12-15 10:45:00,245.37,245.61,245.31,245.61,3100.0,237.2439,237.476,237.1859,237.476,3100.0
2023-12-15 10:50:00,245.5,245.93,245.5,245.93,2850.0,237.3696,237.7854,237.3696,237.7854,2850.0
2023-12-15 10:55:00,246.03,246.32,246.03,246.18,5153.0,237.882,238.1624,237.882,238.0271,5153.0
2023-12-15 11:00:00,246.35,246.46,246.22,246.22,1959.0,238.1914,238.2978,238.0658,238.0658,1959.0
2023-12-15 11:05:00,246.21,246.23,245.74,245.79,3713.0,238.0561,238.0754,237.6017,237.65,3713.0
2023-12-15 11:10:00,245.83,245.85,245.51,245.83,1391.0,237.6887,237.708,237.3793,237.6887,1391.0
2023-12-15 11:15:00,245.63,245.63,245.37,245.41,2853.0,237.4953,237.4953,237.2439,237.2826,2853.0
2023-12-15 11:20:00,245.21,245.53,245.21,245.53,3785.0,237.0892,237.3986,237.0892,237.3986,3785.0
2023-12-15 11:25:00,245.42,245.55,245.33,245.55,3327.0,237.2922,237.4179,237.2052,237.4179,3327.0
2023-12-15 11:30:00,245.56,245.57,245.25,245.25,5849.0,237.4276,237.4373,237.1279,237.1279,5849.0
2023-12-15 11:35:00,245.25,245.25,244.85,244.9,6863.0,237.1279,237.1279,236.7411,236.7895,6863.0
2023-12-15 11:40:00,244.94,245.14,244.64,245.04,9812.0,236.8281,237.0215,236.5381,236.9248,9812.0
2023-12-15 11:45:00,244.93,244.99,244.76,244.8,2264.0,236.8185,236.8765,236.6541,236.6928,2264.0
2023-12-15 11:50:00,244.87,244.98,244.77,244.91,1947.0,236.7605,236.8668,236.6638,236.7991,1947.0
2023-12-15 11:55:00,244.91,245.04,244.79,244.99,2792.0,236.7991,236.9248,236.6831,236.8765,2792.0
2023-12-15 12:00:00,245.0,245.05,244.89,244.89,4087.0,236.8862,236.9345,236.7798,236.7798,4087.0
2023-12-15 12:05:00,244.97,245.16,244.94,245.07,3400.0,236.8572,237.0409,236.8281,236.9538,3400.0
2023-12-15 12:10:00,245.13,245.38,245.13,245.22,1600.0,237.0119,237.2536,237.0119,237.0989,1600.0
2023-12-15 12:15:00,245.21,245.21,244.74,244.91,3468.0,237.0892,237.0892,236.6348,236.7991,3468.0
2023-12-15 12:20:00,244.98,244.99,244.62,244.86,2555.0,236.8668,236.8765,236.5187,236.7508,2555.0
2023-12-15 12:25:00,244.75,244.95,244.75,244.95,2100.0,236.6444,236.8378,236.6444,236.8378,2100.0
2023-12-15 12:30:00,245.05,245.16,244.92,244.92,2001.0,236.9345,237.0409,236.8088,236.8088,2001.0
2023-12-15 12:35:00,244.87,244.87,244.64,244.64,700.0,236.7605,236.7605,236.5381,236.5381,700.0
2023-12-15 12:40:00,244.75,244.81,244.65,244.66,2042.0,236.6444,236.7025,236.5477,236.5574,2042.0
2023-12-15 12:45:00,244.65,244.65,244.51,244.59,850.0,236.5477,236.5477,236.4124,236.4897,850.0
2023-12-15 12:50:00,244.52,244.7,244.52,244.7,3475.0,236.4221,236.5961,236.4221,236.5961,3475.0
2023-12-15 12:55:00,244.59,244.63,244.35,244.54,2686.0,236.4897,236.5284,236.2577,236.4414,2686.0
2023-12-15 13:00:00,244.63,244.63,244.41,244.46,898.0,236.5284,236.5284,236.3157,236.364,898.0
2023-12-15 13:05:00,244.27,244.37,244.03,244.04,1500.0,236.1803,236.277,235.9483,235.958,1500.0
2023-12-15 13:10:00,244.13,244.2,243.93,244.02,2282.0,236.045,236.1127,235.8516,235.9386,2282.0
2023-12-15 13:15:00,243.93,244.03,243.77,243.77,1200.0,235.8516,235.9483,235.6969,235.6969,1200.0
2023-12-15 13:20:00,243.76,243.99,243.67,243.95,3242.0,235.6872,235.9096,235.6002,235.8709,3242.0
2023-12-15 13:25:00,243.84,244.13,243.84,244.06,1521.0,235.7646,236.045,235.7646,235.9773,1521.0
2023-12-15 13:30:00,244.16,244.16,243.99,244.04,1813.0,236.074,236.074,235.9096,235.958,1813.0
2023-12-15 13:35:00,243.98,244.0,243.52,243.59,2256.0,235.8999,235.9193,235.4552,235.5229,2256.0
2023-12-15 13:40:00,243.3,243.57,243.0,243.01,3431.0,235.2425,235.5035,234.9524,234.9621,3431.0
2023-12-15 13:45:00,242.92,243.26,242.85,243.03,2269.0,234.875,235.2038,234.8074,234.9814,2269.0
2023-12-15 13:50:00,243.11,243.13,242.89,242.94,908.0,235.0588,235.0781,234.846,234.8944,908.0
2023-12-15 13:55:00,242.88,243.01,242.82,242.82,700.0,234.8364,234.9621,234.7784,234.7784,700.0
2023-12-15 14:00:00,242.81,243.05,242.7,242.85,2202.0,234.7687,235.0007,234.6623,234.8074,2202.0
2023-12-15 14:05:00,242.85,242.89,242.72,242.84,1295.0,234.8074,234.846,234.6817,234.7977,1295.0
2023-12-15 14:10:00,242.84,243.07,242.84,243.02,1991.0,234.7977,235.0201,234.7977,234.9717,1991.0
2023-12-15 14:15:00,243.02,243.41,243.02,243.33,2773.0,234.9717,235.3488,234.9717,235.2715,2773.0
2023-12-15 14:20:00,243.32,243.37,243.18,243.18,1170.0,235.2618,235.3101,235.1264,235.1264,1170.0
2023-12-15 14:25:00,243.12,243.12,242.85,242.87,2549.0,235.0684,235.0684,234.8074,234.8267,2549.0
2023-12-15 14:30:00,242.75,242.86,242.67,242.85,1421.0,234.7107,234.817,234.6333,234.8074,1421.0
2023-12-15 14:35:00,242.92,243.0,242.88,242.89,700.0,234.875,234.9524,234.8364,234.846,700.0
2023-12-15 14:40:00,242.8,243.07,242.8,243.07,1401.0,234.759,235.0201,234.759,235.0201,1401.0
2023-12-15 14:45:00,243.08,243.17,243.06,243.06,1610.0,235.0297,235.1168,235.0104,235.0104,1610.0
2023-12-15 14:50:00,243.13,243.21,243.06,243.06,4985.0,235.0781,235.1554,235.0104,235.0104,4985.0
2023-12-15 14:55:00,243.04,243.1,242.65,242.84,3461.0,234.9911,235.0491,234.614,234.7977,3461.0
2023-12-15 15:00:00,242.72,243.09,242.71,242.94,2743.0,234.6817,235.0394,234.672,234.8944,2743.0
2023-12-15 15:05:00,242.97,242.97,242.72,242.72,1355.0,234.9234,234.9234,234.6817,234.6817,1355.0
2023-12-15 15:10:00,242.68,242.69,242.48,242.48,2919.0,234.643,234.6527,234.4496,234.4496,2919.0
2023-12-15 15:15:00,242.52,242.66,242.48,242.48,1768.0,234.4883,234.6237,234.4496,234.4496,1768.0
2023-12-15 15:20:00,242.53,242.62,242.46,242.47,2507.0,234.498,234.585,234.4303,234.4399,2507.0
2023-12-15 15:25:00,242.52,242.67,242.38,242.38,4513.0,234.4883,234.6333,234.3529,234.3529,4513.0
2023-12-15 15:30:00,242.44,242.46,241.95,241.95,5022.0,234.4109,234.4303,233.9372,233.9372,5022.0
2023-12-15 15:35:00,241.95,241.96,241.6,241.64,7499.0,233.9372,233.9468,233.5988,233.6374,7499.0
2023-12-15 15:40:00,241.56,241.56,241.33,241.4,6238.0,233.5601,233.5601,233.3377,233.4054,6238.0
2023-12-15 15:45:00,241.38,241.47,241.24,241.37,9072.0,233.386,233.4731,233.2507,233.3764,9072.0
2023-12-15 15:50:00,241.37,242.15,241.17,242.08,20976.0,233.3764,234.1305,233.183,234.0629,20976.0
2023-12-15 15:55:00,242.14,242.27,241.44,241.56,56509.0,234.1209,234.2466,233.4441,233.5601,56509.0
2023-12-18 09:30:00,242.42,242.71,240.5,240.51,12291.0,234.3916,234.672,232.5352,232.5449,12291.0
2023-12-18 09:35:00,240.53,242.21,240.5,241.4,1728.0,232.5642,234.1886,232.5352,233.4054,1728.0
2023-12-18 09:40:00,241.56,241.56,240.66,240.99,9837.0,233.5601,233.5601,232.6899,233.009,9837.0
2023-12-18 09:45:00,241.11,241.79,241.1,241.61,2761.0,233.125,233.7825,233.1153,233.6084,2761.0
2023-12-18 09:50:00,241.61,241.66,241.03,241.03,7606.0,233.6084,233.6568,233.0476,233.0476,7606.0
2023-12-18 09:55:00,240.99,241.32,240.88,241.31,3594.0,233.009,233.328,232.9026,233.3184,3594.0
2023-12-18 10:00:00,241.47,241.81,241.32,241.44,8604.0,233.4731,233.8018,233.328,233.4441,8604.0
2023-12-18 10:05:00,241.3,241.45,240.95,240.95,5229.0,233.3087,233.4537,232.9703,232.9703,5229.0
2023-12-18 10:10:00,241.06,241.31,240.76,240.82,5080.0,233.0766,233.3184,232.7866,232.8446,5080.0
2023-12-18 10:15:00,240.81,240.94,240.37,240.37,4582.0,232.8349,232.9606,232.4095,232.4095,4582.0
2023-12-18 10:20:00,240.46,240.58,240.2,240.33,5244.0,232.4965,232.6125,232.2451,232.3708,5244.0
2023-12-18 10:25:00,240.32,240.33,239.62,239.78,4066.0,232.3611,232.3708,231.6843,231.839,4066.0
2023-12-18 10:30:00,239.79,239.83,239.31,239.74,6011.0,231.8487,231.8874,231.3846,231.8004,6011.0
2023-12-18 10:35:00,239.63,240.1,239.52,240.08,5689.0,231.694,232.1484,231.5876,232.1291,5689.0
2023-12-18 10:40:00,240.08,240.75,239.97,240.74,1500.0,232.1291,232.7769,232.0227,232.7672,1500.0
2023-12-18 10:45:00,240.64,241.15,240.51,240.58,11560.0,232.6706,233.1637,232.5449,232.6125,11560.0
2023-12-18 10:50:00,240.68,241.17,240.37,241.01,8925.0,232.7092,233.183,232.4095,233.0283,8925.0
2023-12-18 10:55:00,240.96,241.05,240.74,241.05,1521.0,232.98,233.067,232.7672,233.067,1521.0
2023-12-18 11:00:00,240.99,241.14,240.88,241.02,1018.0,233.009,233.154,232.9026,233.038,1018.0
2023-12-18 11:05:00,240.96,241.33,240.88,241.32,1235.0,232.98,233.3377,232.9026,233.328,1235.0
2023-12-18 11:10:00,241.33,241.68,241.33,241.53,6952.0,233.3377,233.6761,233.3377,233.5311,6952.0
2023-12-18 11:15:00,241.63,242.02,241.61,242.02,800.0,233.6278,234.0048,233.6084,234.0048,800.0
2023-12-18 11:20:00,242.08,242.08,241.77,241.92,2935.0,234.0629,234.0629,233.7631,233.9082,2935.0
2023-12-18 11:25:00,241.99,242.37,241.98,242.28,1968.0,233.9758,234.3433,233.9662,234.2562,1968.0
2023-12-18 11:30:00,242.28,242.28,242.03,242.14,2126.0,234.2562,234.2562,234.0145,234.1209,2126.0
2023-12-18 11:35:00,242.11,242.11,242.05,242.05,2034.0,234.0919,234.0919,234.0339,234.0339,2034.0
2023-12-18 11:40:00,241.91,242.37,241.91,242.37,1798.0,233.8985,234.3433,233.8985,234.3433,1798.0
2023-12-18 11:45:00,242.39,242.7,242.39,242.59,2400.0,234.3626,234.6623,234.3626,234.556,2400.0
2023-12-18 11:50:00,242.54,242.6,242.35,242.39,2058.0,234.5076,234.5656,234.3239,234.3626,2058.0
2023-12-18 11:55:00,242.58,242.74,242.47,242.66,2800.0,234.5463,234.701,234.4399,234.6237,2800.0
2023-12-18 12:00:00,242.63,242.69,242.49,242.55,1201.0,234.5946,234.6527,234.4593,234.5173,1201.0
2023-12-18 12:05:00,242.54,242.73,242.47,242.73,800.0,234.5076,234.6913,234.4399,234.6913,800.0
2023-12-18 12:10:00,242.7,243.05,242.7,242.99,4263.0,234.6623,235.0007,234.6623,234.9427,4263.0
2023-12-18 12:15:00,242.95,243.0,242.68,243.0,3084.0,234.904,234.9524,234.643,234.9524,3084.0
2023-12-18 12:20:00,242.99,242.99,242.68,242.68,1820.0,234.9427,234.9427,234.643,234.643,1820.0
2023-12-18 12:25:00,242.68,243.0,242.68,242.99,800.0,234.643,234.9524,234.643,234.9427,800.0
2023-12-18 12:30:00,242.81,243.08,242.81,242.96,1443.0,234.7687,235.0297,234.7687,234.9137,1443.0
2023-12-18 12:35:00,243.05,243.06,242.85,243.05,2736.0,235.0007,235.0104,234.8074,235.0007,2736.0
2023-12-18 12:40:00,242.95,243.04,242.76,242.85,1202.0,234.904,234.9911,234.7203,234.8074,1202.0
2023-12-18 12:45:00,242.81,242.86,242.66,242.66,956.0,234.7687,234.817,234.6237,234.6237,956.0
2023-12-18 12:50:00,242.7,242.7,242.06,242.27,2284.0,234.6623,234.6623,234.0435,234.2466,2284.0
2023-12-18 12:55:00,242.36,242.54,242.31,242.54,626.0,234.3336,234.5076,234.2852,234.5076,626.0
2023-12-18 13:00:00,242.4,242.52,242.35,242.38,1300.0,234.3723,234.4883,234.3239,234.3529,1300.0
2023-12-18 13:05:00,242.44,242.63,242.44,242.63,400.0,234.4109,234.5946,234.4109,234.5946,400.0
2023-12-18 13:10:00,242.61,242.61,242.3,242.3,1300.0,234.5753,234.5753,234.2756,234.2756,1300.0
2023-12-18 13:15:00,242.3,242.36,242.21,242.21,844.0,234.2756,234.3336,234.1886,234.1886,844.0
2023-12-18 13:20:00,242.33,242.33,242.22,242.22,400.0,234.3046,234.3046,234.1982,234.1982,400.0
2023-12-18 13:25:00,242.17,242.28,242.11,242.28,1343.0,234.1499,234.2562,234.0919,234.2562,1343.0
2023-12-18 13:30:00,242.28,242.49,242.25,242.48,4794.0,234.2562,234.4593,234.2272,234.4496,4794.0
2023-12-18 13:35:00,242.55,242.61,242.28,242.34,15997.0,234.5173,234.5753,234.2562,234.3143,15997.0
2023-12-18 13:40:00,242.39,242.71,242.39,242.42,12019.0,234.3626,234.672,234.3626,234.3916,12019.0
2023-12-18 13:45:00,242.42,242.62,242.39,242.43,1950.0,234.3916,234.585,234.3626,234.4013,1950.0
2023-12-18 13:50:00,242.67,242.67,242.67,242.67,100.0,234.6333,234.6333,234.6333,234.6333,100.0
2023-12-18 13:55:00,242.66,242.8,242.54,242.7,700.0,234.6237,234.759,234.5076,234.6623,700.0
2023-12-18 14:00:00,242.77,243.14,242.76,243.06,8151.0,234.73,235.0878,234.7203,235.0104,8151.0
2023-12-18 14:05:00,243.03,243.03,242.78,242.96,2636.0,234.9814,234.9814,234.7397,234.9137,2636.0
2023-12-18 14:10:00,242.87,242.93,242.82,242.88,886.0,234.8267,234.8847,234.7784,234.8364,886.0
2023-12-18 14:15:00,242.74,242.74,242.67,242.7,895.0,234.701,234.701,234.6333,234.6623,895.0
2023-12-18 14:20:00,242.62,242.81,242.6,242.72,1800.0,234.585,234.7687,234.5656,234.6817,1800.0
2023-12-18 14:25:00,242.72,242.79,242.34,242.4,6749.0,234.6817,234.7493,234.3143,234.3723,6749.0
2023-12-18 14:30:00,242.21,242.46,242.11,242.27,1507.0,234.1886,234.4303,234.0919,234.2466,1507.0
2023-12-18 14:35:00,242.16,242.17,242.16,242.17,836.0,234.1402,234.1499,234.1402,234.1499,836.0
2023-12-18 14:40:00,242.17,242.46,242.16,242.3,5844.0,234.1499,234.4303,234.1402,234.2756,5844.0
2023-12-18 14:45:00,242.38,242.73,242.38,242.68,1658.0,234.3529,234.6913,234.3529,234.643,1658.0
2023-12-18 14:50:00,242.64,242.64,242.48,242.59,749.0,234.6043,234.6043,234.4496,234.556,749.0
2023-12-18 14:55:00,242.6,242.6,242.35,242.35,1193.0,234.5656,234.5656,234.3239,234.3239,1193.0
2023-12-18 15:00:00,242.43,242.43,242.25,242.28,1038.0,234.4013,234.4013,234.2272,234.2562,1038.0
2023-12-18 15:05:00,242.27,242.29,241.88,241.96,1807.0,234.2466,234.2659,233.8695,233.9468,1807.0
2023-12-18 15:10:00,242.07,242.51,242.07,242.51,1300.0,234.0532,234.4786,234.0532,234.4786,1300.0
2023-12-18 15:15:00,242.54,242.71,242.4,242.4,2600.0,234.5076,234.672,234.3723,234.3723,2600.0
2023-12-18 15:20:00,242.36,242.42,242.28,242.42,1616.0,234.3336,234.3916,234.2562,234.3916,1616.0
2023-12-18 15:25:00,242.32,242.52,242.32,242.35,1314.0,234.2949,234.4883,234.2949,234.3239,1314.0
2023-12-18 15:30:00,242.31,242.31,242.04,242.04,2053.0,234.2852,234.2852,234.0242,234.0242,2053.0
2023-12-18 15:35:00,242.08,242.22,242.02,242.09,2737.0,234.0629,234.1982,234.0048,234.0725,2737.0
2023-12-18 15:40:00,242.15,242.22,242.02,242.17,1936.0,234.1305,234.1982,234.0048,234.1499,1936.0
2023-12-18 15:45:00,242.18,242.29,242.05,242.24,3352.0,234.1596,234.2659,234.0339,234.2176,3352.0
2023-12-18 15:50:00,242.21,242.31,242.06,242.31,8404.0,234.1886,234.2852,234.0435,234.2852,8404.0
2023-12-18 15:55:00,242.34,242.49,242.24,242.27,18236.0,234.3143,234.4593,234.2176,234.2466,18236.0
2023-12-19 09:30:00,243.13,244.16,243.13,243.42,8293.0,235.0781,236.074,235.0781,235.3585,8293.0
2023-12-19 09:35:00,243.59,243.64,242.84,242.85,2500.0,235.5229,235.5712,234.7977,234.8074,2500.0
2023-12-19 09:40:00,243.2,243.77,243.17,243.73,1789.0,235.1458,235.6969,235.1168,235.6582,1789.0
2023-12-19 09:45:00,243.48,243.97,243.32,243.78,4905.0,235.4165,235.8903,235.2618,235.7066,4905.0
2023-12-19 09:50:00,243.94,243.95,243.4,243.4,1164.0,235.8613,235.8709,235.3391,235.3391,1164.0
2023-12-19 09:55:00,243.4,244.17,243.4,244.17,2311.0,235.3391,236.0836,235.3391,236.0836,2311.0
2023-12-19 10:00:00,244.23,244.66,244.23,244.55,1382.0,236.1417,236.5574,236.1417,236.4511,1382.0
2023-12-19 10:05:00,244.32,244.34,243.89,243.98,1202.0,236.2287,236.248,235.8129,235.8999,1202.0
2023-12-19 10:10:00,243.71,243.73,243.35,243.56,1100.0,235.6389,235.6582,235.2908,235.4938,1100.0
2023-12-19 10:15:00,243.5,243.82,243.49,243.82,1000.0,235.4358,235.7452,235.4262,235.7452,1000.0
2023-12-19 10:20:00,243.68,243.98,243.55,243.98,1500.0,235.6099,235.8999,235.4842,235.8999,1500.0
2023-12-19 10:25:00,244.0,244.13,243.84,243.84,1729.0,235.9193,236.045,235.7646,235.7646,1729.0
2023-12-19 10:30:00,243.59,243.84,243.54,243.78,1254.0,235.5229,235.7646,235.4745,235.7066,1254.0
2023-12-19 10:35:00,243.67,244.09,243.59,244.09,6633.0,235.6002,236.0063,235.5229,236.0063,6633.0
2023-12-19 10:40:00,244.09,244.21,243.94,243.97,3025.0,236.0063,236.1223,235.8613,235.8903,3025.0
2023-12-19 10:45:00,244.1,244.14,243.89,243.89,1968.0,236.016,236.0546,235.8129,235.8129,1968.0
2023-12-19 10:50:00,243.77,243.77,243.6,243.74,904.0,235.6969,235.6969,235.5325,235.6679,904.0
2023-12-19 10:55:00,243.74,243.9,243.58,243.9,1802.0,235.6679,235.8226,235.5132,235.8226,1802.0
2023-12-19 11:00:00,243.75,244.13,243.74,244.11,1646.0,235.6776,236.045,235.6679,236.0256,1646.0
2023-12-19 11:05:00,244.22,244.67,244.21,244.67,1500.0,236.132,236.5671,236.1223,236.5671,1500.0
2023-12-19 11:10:00,244.72,244.72,244.31,244.41,1907.0,236.6154,236.6154,236.219,236.3157,1907.0
2023-12-19 11:15:00,244.55,244.55,244.32,244.41,1053.0,236.4511,236.4511,236.2287,236.3157,1053.0
2023-12-19 11:20:00,244.32,244.49,244.26,244.27,540.0,236.2287,236.393,236.1707,236.1803,540.0
2023-12-19 11:25:00,244.27,244.34,244.06,244.33,2000.0,236.1803,236.248,235.9773,236.2383,2000.0
2023-12-19 11:30:00,244.26,244.26,243.33,243.33,1994.0,236.1707,236.1707,235.2715,235.2715,1994.0
2023-12-19 11:35:00,243.4,243.85,243.3,243.85,2100.0,235.3391,235.7742,235.2425,235.7742,2100.0
2023-12-19 11:40:00,243.94,244.14,243.85,244.14,2035.0,235.8613,236.0546,235.7742,236.0546,2035.0
2023-12-19 11:45:00,244.14,244.24,243.91,243.91,1304.0,236.0546,236.1513,235.8323,235.8323,1304.0
2023-12-19 11:50:00,243.9,243.9,243.62,243.85,1802.0,235.8226,235.8226,235.5519,235.7742,1802.0
2023-12-19 11:55:00,243.76,243.81,243.64,243.67,1377.0,235.6872,235.7356,235.5712,235.6002,1377.0
2023-12-19 12:00:00,243.53,243.74,243.53,243.72,1168.0,235.4648,235.6679,235.4648,235.6485,1168.0
2023-12-19 12:05:00,243.61,243.72,243.59,243.7,1117.0,235.5422,235.6485,235.5229,235.6292,1117.0
2023-12-19 12:10:00,243.59,243.7,243.59,243.69,600.0,235.5229,235.6292,235.5229,235.6195,600.0
2023-12-19 12:15:00,243.59,243.65,243.47,243.58,1202.0,235.5229,235.5809,235.4068,235.5132,1202.0
2023-12-19 12:20:00,243.5,243.55,243.43,243.52,2746.0,235.4358,235.4842,235.3682,235.4552,2746.0
2023-12-19 12:25:00,243.61,243.7,243.55,243.7,1025.0,235.5422,235.6292,235.4842,235.6292,1025.0
2023-12-19 12:30:00,243.76,243.98,243.75,243.98,1210.0,235.6872,235.8999,235.6776,235.8999,1210.0
2023-12-19 12:35:00,243.98,244.05,243.97,243.99,605.0,235.8999,235.9676,235.8903,235.9096,605.0
2023-12-19 12:40:00,244.05,244.05,243.84,243.9,1026.0,235.9676,235.9676,235.7646,235.8226,1026.0
2023-12-19 12:45:00,243.88,243.88,243.88,243.88,300.0,235.8032,235.8032,235.8032,235.8032,300.0
2023-12-19 12:50:00,243.92,244.26,243.92,244.26,1278.0,235.8419,236.1707,235.8419,236.1707,1278.0
2023-12-19 12:55:00,244.27,244.27,244.13,244.13,400.0,236.1803,236.1803,236.045,236.045,400.0
2023-12-19 13:00:00,244.15,244.15,244.02,244.02,1156.0,236.0643,236.0643,235.9386,235.9386,1156.0
2023-12-19 13:05:00,244.05,244.05,243.85,243.85,1124.0,235.9676,235.9676,235.7742,235.7742,1124.0
2023-12-19 13:10:00,243.94,244.04,243.93,243.99,300.0,235.8613,235.958,235.8516,235.9096,300.0
2023-12-19 13:15:00,244.05,244.07,243.89,243.89,2080.0,235.9676,235.987,235.8129,235.8129,2080.0
2023-12-19 13:20:00,243.89,243.89,243.8,243.89,1813.0,235.8129,235.8129,235.7259,235.8129,1813.0
2023-12-19 13:25:00,243.9,243.9,243.69,243.8,1101.0,235.8226,235.8226,235.6195,235.7259,1101.0
2023-12-19 13:30:00,243.8,243.9,243.75,243.81,2776.0,235.7259,235.8226,235.6776,235.7356,2776.0
2023-12-19 13:35:00,243.81,243.97,243.78,243.78,1549.0,235.7356,235.8903,235.7066,235.7066,1549.0
2023-12-19 13:40:00,243.88,243.88,243.81,243.87,1300.0,235.8032,235.8032,235.7356,235.7936,1300.0
2023-12-19 13:45:00,243.79,243.91,243.78,243.8,1738.0,235.7162,235.8323,235.7066,235.7259,1738.0
2023-12-19 13:50:00,243.86,243.93,243.76,243.84,1324.0,235.7839,235.8516,235.6872,235.7646,1324.0
2023-12-19 13:55:00,243.86,243.87,243.76,243.79,1618.0,235.7839,235.7936,235.6872,235.7162,1618.0
2023-12-19 14:00:00,243.84,243.97,243.7,243.7,2071.0,235.7646,235.8903,235.6292,235.6292,2071.0
2023-12-19 14:05:00,243.82,243.82,243.77,243.77,200.0,235.7452,235.7452,235.6969,235.6969,200.0
2023-12-19 14:10:00,243.91,244.13,243.74,244.13,3500.0,235.8323,236.045,235.6679,236.045,3500.0
2023-12-19 14:15:00,243.99,244.13,243.74,244.13,2415.0,235.9096,236.045,235.6679,236.045,2415.0
2023-12-19 14:20:00,244.11,244.16,244.08,244.1,968.0,236.0256,236.074,235.9966,236.016,968.0
2023-12-19 14:25:00,244.14,244.14,244.05,244.05,300.0,236.0546,236.0546,235.9676,235.9676,300.0
2023-12-19 14:30:00,244.12,244.21,243.88,243.93,2538.0,236.0353,236.1223,235.8032,235.8516,2538.0
2023-12-19 14:35:00,243.98,244.02,243.73,243.74,1939.0,235.8999,235.9386,235.6582,235.6679,1939.0
2023-12-19 14:40:00,243.85,243.96,243.66,243.95,800.0,235.7742,235.8806,235.5905,235.8709,800.0
2023-12-19 14:45:00,243.71,243.78,243.71,243.78,222.0,235.6389,235.7066,235.6389,235.7066,222.0
2023-12-19 14:50:00,243.75,243.93,243.75,243.92,1080.0,235.6776,235.8516,235.6776,235.8419,1080.0
2023-12-19 14:55:00,243.86,244.0,243.82,244.0,4432.0,235.7839,235.9193,235.7452,235.9193,4432.0
2023-12-19 15:00:00,244.06,244.25,244.06,244.24,1534.0,235.9773,236.161,235.9773,236.1513,1534.0
2023-12-19 15:05:00,244.17,244.24,244.15,244.19,1370.0,236.0836,236.1513,236.0643,236.103,1370.0
2023-12-19 15:10:00,244.24,244.46,244.21,244.44,1874.0,236.1513,236.364,236.1223,236.3447,1874.0
2023-12-19 15:15:00,244.35,244.44,244.18,244.34,3687.0,236.2577,236.3447,236.0933,236.248,3687.0
2023-12-19 15:20:00,244.41,244.6,244.41,244.56,2019.0,236.3157,236.4994,236.3157,236.4607,2019.0
2023-12-19 15:25:00,244.53,244.71,244.5,244.71,1120.0,236.4317,236.6058,236.4027,236.6058,1120.0
2023-12-19 15:30:00,244.84,244.84,244.34,244.52,3635.0,236.7315,236.7315,236.248,236.4221,3635.0
2023-12-19 15:35:00,244.47,244.53,244.35,244.44,3106.0,236.3737,236.4317,236.2577,236.3447,3106.0
2023-12-19 15:40:00,244.52,244.91,244.51,244.91,7399.0,236.4221,236.7991,236.4124,236.7991,7399.0
2023-12-19 15:45:00,244.87,244.87,244.62,244.84,6148.0,236.7605,236.7605,236.5187,236.7315,6148.0
2023-12-19 15:50:00,244.8,244.93,244.5,244.58,22817.0,236.6928,236.8185,236.4027,236.4801,22817.0
2023-12-19 15:55:00,244.61,244.67,244.49,244.52,30313.0,236.5091,236.5671,236.393,236.4221,30313.0
2023-12-20 09:30:00,244.12,244.12,242.96,244.05,10002.0,236.0353,236.0353,234.9137,235.9676,10002.0
2023-12-20 09:35:00,244.05,244.05,242.88,243.85,5158.0,235.9676,235.9676,234.8364,235.7742,5158.0
2023-12-20 09:40:00,244.09,244.36,244.0,244.36,1000.0,236.0063,236.2674,235.9193,236.2674,1000.0
2023-12-20 09:45:00,244.38,244.85,244.19,244.77,1348.0,236.2867,236.7411,236.103,236.6638,1348.0
2023-12-20 09:50:00,244.58,244.68,244.38,244.38,2088.0,236.4801,236.5768,236.2867,236.2867,2088.0
2023-12-20 09:55:00,244.36,244.79,244.23,244.78,2471.0,236.2674,236.6831,236.1417,236.6734,2471.0
2023-12-20 10:00:00,244.8,245.54,244.77,245.01,2432.0,236.6928,237.4083,236.6638,236.8958,2432.0
2023-12-20 10:05:00,244.89,245.06,244.58,245.06,1900.0,236.7798,236.9442,236.4801,236.9442,1900.0
2023-12-20 10:10:00,244.8,245.03,244.59,245.03,1266.0,236.6928,236.9152,236.4897,236.9152,1266.0
2023-12-20 10:15:00,245.07,245.21,244.81,244.81,1958.0,236.9538,237.0892,236.7025,236.7025,1958.0
2023-12-20 10:20:00,244.8,244.88,244.64,244.74,1588.0,236.6928,236.7701,236.5381,236.6348,1588.0
2023-12-20 10:25:00,244.83,245.0,244.78,244.84,1582.0,236.7218,236.8862,236.6734,236.7315,1582.0
2023-12-20 10:30:00,245.05,245.06,244.67,244.77,1712.0,236.9345,236.9442,236.5671,236.6638,1712.0
2023-12-20 10:35:00,244.77,245.05,244.77,245.03,1331.0,236.6638,236.9345,236.6638,236.9152,1331.0
2023-12-20 10:40:00,245.03,245.14,244.77,245.02,1302.0,236.9152,237.0215,236.6638,236.9055,1302.0
2023-12-20 10:45:00,245.03,245.29,244.99,245.05,1260.0,236.9152,237.1666,236.8765,236.9345,1260.0
2023-12-20 10:50:00,244.89,244.94,244.74,244.77,1769.0,236.7798,236.8281,236.6348,236.6638,1769.0
2023-12-20 10:55:00,244.87,244.87,244.6,244.6,2464.0,236.7605,236.7605,236.4994,236.4994,2464.0
2023-12-20 11:00:00,244.6,244.75,244.52,244.65,1924.0,236.4994,236.6444,236.4221,236.5477,1924.0
2023-12-20 11:05:00,244.59,244.92,244.5,244.86,1704.0,236.4897,236.8088,236.4027,236.7508,1704.0
2023-12-20 11:10:00,245.0,245.09,244.92,244.95,1009.0,236.8862,236.9732,236.8088,236.8378,1009.0
2023-12-20 11:15:00,244.94,245.07,244.78,244.78,900.0,236.8281,236.9538,236.6734,236.6734,900.0
2023-12-20 11:20:00,244.79,244.92,244.73,244.8,700.0,236.6831,236.8088,236.6251,236.6928,700.0
2023-12-20 11:25:00,244.83,244.86,244.57,244.71,2150.0,236.7218,236.7508,236.4704,236.6058,2150.0
2023-12-20 11:30:00,244.71,244.83,244.54,244.77,1163.0,236.6058,236.7218,236.4414,236.6638,1163.0
2023-12-20 11:35:00,244.56,244.77,244.56,244.71,607.0,236.4607,236.6638,236.4607,236.6058,607.0
2023-12-20 11:40:00,244.7,244.7,244.58,244.62,1600.0,236.5961,236.5961,236.4801,236.5187,1600.0
2023-12-20 11:45:00,244.59,244.7,244.5,244.57,1075.0,236.4897,236.5961,236.4027,236.4704,1075.0
2023-12-20 11:50:00,244.64,244.88,244.64,244.88,703.0,236.5381,236.7701,236.5381,236.7701,703.0
2023-12-20 11:55:00,244.85,244.93,244.85,244.93,300.0,236.7411,236.8185,236.7411,236.8185,300.0
2023-12-20 12:00:00,245.0,245.06,244.97,245.06,755.0,236.8862,236.9442,236.8572,236.9442,755.0
2023-12-20 12:05:00,245.08,245.08,244.95,244.97,300.0,236.9635,236.9635,236.8378,236.8572,300.0
2023-12-20 12:10:00,244.97,245.05,244.81,244.82,3471.0,236.8572,236.9345,236.7025,236.7121,3471.0
2023-12-20 12:15:00,244.92,244.92,244.9,244.91,617.0,236.8088,236.8088,236.7895,236.7991,617.0
2023-12-20 12:20:00,244.85,244.95,244.82,244.95,701.0,236.7411,236.8378,236.7121,236.8378,701.0
2023-12-20 12:25:00,244.91,245.01,244.86,244.87,774.0,236.7991,236.8958,236.7508,236.7605,774.0
2023-12-20 12:30:00,244.89,244.89,244.56,244.56,1301.0,236.7798,236.7798,236.4607,236.4607,1301.0
2023-12-20 12:35:00,244.63,244.77,244.56,244.77,1102.0,236.5284,236.6638,236.4607,236.6638,1102.0
2023-12-20 12:40:00,244.73,244.9,244.71,244.71,600.0,236.6251,236.7895,236.6058,236.6058,600.0
2023-12-20 12:45:00,244.94,244.95,244.86,244.86,703.0,236.8281,236.8378,236.7508,236.7508,703.0
2023-12-20 12:50:00,244.99,244.99,244.84,244.84,1043.0,236.8765,236.8765,236.7315,236.7315,1043.0
2023-12-20 12:55:00,244.93,244.93,244.86,244.86,200.0,236.8185,236.8185,236.7508,236.7508,200.0
2023-12-20 13:00:00,244.84,244.84,244.66,244.67,1237.0,236.7315,236.7315,236.5574,236.5671,1237.0
2023-12-20 13:05:00,244.65,244.73,244.59,244.7,2174.0,236.5477,236.6251,236.4897,236.5961,2174.0
2023-12-20 13:10:00,244.6,244.68,244.31,244.42,2345.0,236.4994,236.5768,236.219,236.3254,2345.0
2023-12-20 13:15:00,244.39,244.39,244.04,244.17,1593.0,236.2964,236.2964,235.958,236.0836,1593.0
2023-12-20 13:20:00,244.28,244.35,244.05,244.06,837.0,236.19,236.2577,235.9676,235.9773,837.0
2023-12-20 13:25:00,244.05,244.36,243.89,244.35,2866.0,235.9676,236.2674,235.8129,236.2577,2866.0
2023-12-20 13:30:00,244.31,244.4,244.31,244.37,300.0,236.219,236.306,236.219,236.277,300.0
2023-12-20 13:35:00,244.34,244.37,244.24,244.27,1006.0,236.248,236.277,236.1513,236.1803,1006.0
2023-12-20 13:40:00,244.3,244.32,244.1,244.22,788.0,236.2093,236.2287,236.016,236.132,788.0
2023-12-20 13:45:00,244.15,244.38,244.14,244.37,1300.0,236.0643,236.2867,236.0546,236.277,1300.0
2023-12-20 13:50:00,244.36,244.36,244.07,244.17,3856.0,236.2674,236.2674,235.987,236.0836,3856.0
2023-12-20 13:55:00,244.16,244.22,244.04,244.15,2075.0,236.074,236.132,235.958,236.0643,2075.0
2023-12-20 14:00:00,244.16,244.16,243.82,244.0,7987.0,236.074,236.074,235.7452,235.9193,7987.0
2023-12-20 14:05:00,243.98,244.25,243.98,244.25,1069.0,235.8999,236.161,235.8999,236.161,1069.0
2023-12-20 14:10:00,244.28,244.37,244.25,244.26,788.0,236.19,236.277,236.161,236.1707,788.0
2023-12-20 14:15:00,244.27,244.27,244.12,244.13,900.0,236.1803,236.1803,236.0353,236.045,900.0
2023-12-20 14:20:00,244.1,244.12,243.96,244.0,2038.0,236.016,236.0353,235.8806,235.9193,2038.0
2023-12-20 14:25:00,243.94,244.15,243.93,244.08,1897.0,235.8613,236.0643,235.8516,235.9966,1897.0
2023-12-20 14:30:00,244.01,244.06,243.89,243.91,5739.0,235.9289,235.9773,235.8129,235.8323,5739.0
2023-12-20 14:35:00,243.78,243.88,243.37,243.39,4175.0,235.7066,235.8032,235.3101,235.3295,4175.0
2023-12-20 14:40:00,243.33,243.71,243.02,243.14,2001.0,235.2715,235.6389,234.9717,235.0878,2001.0
2023-12-20 14:45:00,243.03,243.3,242.69,242.85,3048.0,234.9814,235.2425,234.6527,234.8074,3048.0
2023-12-20 14:50:00,242.93,242.96,241.56,242.36,8592.0,234.8847,234.9137,233.5601,234.3336,8592.0
2023-12-20 14:55:00,242.55,242.55,241.94,241.99,3511.0,234.5173,234.5173,233.9275,233.9758,3511.0
2023-12-20 15:00:00,241.96,242.0,241.37,241.46,4194.0,233.9468,233.9855,233.3764,233.4634,4194.0
2023-12-20 15:05:00,241.6,241.79,241.34,241.47,3834.0,233.5988,233.7825,233.3474,233.4731,3834.0
2023-12-20 15:10:00,241.68,242.02,241.52,241.62,5015.0,233.6761,234.0048,233.5214,233.6181,5015.0
2023-12-20 15:15:00,241.68,242.46,241.64,242.27,1781.0,233.6761,234.4303,233.6374,234.2466,1781.0
2023-12-20 15:20:00,242.16,242.39,241.94,241.94,1885.0,234.1402,234.3626,233.9275,233.9275,1885.0
2023-12-20 15:25:00,241.74,241.75,240.96,240.97,4223.0,233.7341,233.7438,232.98,232.9896,4223.0
2023-12-20 15:30:00,241.1,241.45,240.77,241.14,4727.0,233.1153,233.4537,232.7962,233.154,4727.0
2023-12-20 15:35:00,241.15,241.2,240.8,240.87,3969.0,233.1637,233.212,232.8253,232.8929,3969.0
2023-12-20 15:40:00,240.86,241.23,240.86,241.2,2673.0,232.8833,233.241,232.8833,233.212,2673.0
2023-12-20 15:45:00,241.22,241.31,240.97,241.29,9872.0,233.2313,233.3184,232.9896,233.299,9872.0
2023-12-20 15:50:00,241.37,241.48,240.77,240.91,10941.0,233.3764,233.4827,232.7962,232.9316,10941.0
2023-12-20 15:55:00,240.81,240.81,240.33,240.53,29192.0,232.8349,232.8349,232.3708,232.5642,29192.0
2023-12-21 09:30:00,242.66,242.77,242.14,242.14,6675.0,234.6237,234.73,234.1209,234.1209,6675.0
2023-12-21 09:35:00,242.91,243.06,242.27,243.06,3021.0,234.8654,235.0104,234.2466,235.0104,3021.0
2023-12-21 09:40:00,242.78,242.86,242.22,242.86,4981.0,234.7397,234.817,234.1982,234.817,4981.0
2023-12-21 09:45:00,242.86,243.34,242.85,242.96,840.0,234.817,235.2811,234.8074,234.9137,840.0
2023-12-21 09:50:00,243.03,243.38,242.98,242.98,1570.0,234.9814,235.3198,234.9331,234.9331,1570.0
2023-12-21 09:55:00,243.25,243.25,242.6,242.75,636.0,235.1941,235.1941,234.5656,234.7107,636.0
2023-12-21 10:00:00,242.74,243.18,242.69,242.7,1500.0,234.701,235.1264,234.6527,234.6623,1500.0
2023-12-21 10:05:00,242.52,243.13,242.52,242.8,1999.0,234.4883,235.0781,234.4883,234.759,1999.0
2023-12-21 10:10:00,242.45,243.16,242.45,243.05,1663.0,234.4206,235.1071,234.4206,235.0007,1663.0
2023-12-21 10:15:00,242.86,243.07,242.75,243.06,845.0,234.817,235.0201,234.7107,235.0104,845.0
2023-12-21 10:20:00,243.12,243.32,242.94,243.32,800.0,235.0684,235.2618,234.8944,235.2618,800.0
2023-12-21 10:25:00,243.39,243.39,242.74,242.74,1975.0,235.3295,235.3295,234.701,234.701,1975.0
2023-12-21 10:30:00,242.56,242.73,242.56,242.72,798.0,234.527,234.6913,234.527,234.6817,798.0
2023-12-21 10:35:00,242.93,242.93,242.72,242.75,1436.0,234.8847,234.8847,234.6817,234.7107,1436.0
2023-12-21 10:40:00,242.75,243.1,242.53,243.06,3811.0,234.7107,235.0491,234.498,235.0104,3811.0
2023-12-21 10:45:00,243.09,243.22,242.67,242.67,1441.0,235.0394,235.1651,234.6333,234.6333,1441.0
2023-12-21 10:50:00,242.79,242.79,242.5,242.5,567.0,234.7493,234.7493,234.469,234.469,567.0
2023-12-21 10:55:00,242.69,242.78,242.65,242.68,600.0,234.6527,234.7397,234.614,234.643,600.0
2023-12-21 11:00:00,242.8,242.92,242.38,242.56,2025.0,234.759,234.875,234.3529,234.527,2025.0
2023-12-21 11:05:00,242.47,242.47,242.15,242.34,602.0,234.4399,234.4399,234.1305,234.3143,602.0
2023-12-21 11:10:00,242.2,242.2,242.16,242.19,300.0,234.1789,234.1789,234.1402,234.1692,300.0
2023-12-21 11:15:00,242.26,242.35,242.21,242.34,1620.0,234.2369,234.3239,234.1886,234.3143,1620.0
2023-12-21 11:20:00,242.39,243.0,242.39,243.0,1000.0,234.3626,234.9524,234.3626,234.9524,1000.0
2023-12-21 11:25:00,243.1,243.27,243.1,243.13,500.0,235.0491,235.2135,235.0491,235.0781,500.0
2023-12-21 11:30:00,243.31,243.32,242.96,242.97,1000.0,235.2521,235.2618,234.9137,234.9234,1000.0
2023-12-21 11:35:00,243.05,243.31,243.03,243.05,1100.0,235.0007,235.2521,234.9814,235.0007,1100.0
2023-12-21 11:40:00,242.87,243.2,242.87,242.98,1170.0,234.8267,235.1458,234.8267,234.9331,1170.0
2023-12-21 11:45:00,243.09,243.11,242.89,243.11,370.0,235.0394,235.0588,234.846,235.0588,370.0
2023-12-21 11:50:00,242.88,242.88,242.75,242.81,711.0,234.8364,234.8364,234.7107,234.7687,711.0
2023-12-21 11:55:00,242.58,242.58,242.29,242.29,712.0,234.5463,234.5463,234.2659,234.2659,712.0
2023-12-21 12:00:00,242.24,242.44,241.92,241.92,1350.0,234.2176,234.4109,233.9082,233.9082,1350.0
2023-12-21 12:05:00,241.97,242.1,241.94,241.94,1128.0,233.9565,234.0822,233.9275,233.9275,1128.0
2023-12-21 12:10:00,241.92,242.09,241.91,241.99,1222.0,233.9082,234.0725,233.8985,233.9758,1222.0
2023-12-21 12:15:00,242.02,242.29,242.01,242.29,999.0,234.0048,234.2659,233.9952,234.2659,999.0
2023-12-21 12:20:00,242.25,242.26,242.15,242.16,500.0,234.2272,234.2369,234.1305,234.1402,500.0
2023-12-21 12:25:00,242.02,242.03,241.85,241.85,733.0,234.0048,234.0145,233.8405,233.8405,733.0
2023-12-21 12:30:00,241.96,242.3,241.96,242.0,1986.0,233.9468,234.2756,233.9468,233.9855,1986.0
2023-12-21 12:35:00,242.14,242.2,241.95,242.12,1267.0,234.1209,234.1789,233.9372,234.1015,1267.0
2023-12-21 12:40:00,242.68,243.0,242.63,243.0,2001.0,234.643,234.9524,234.5946,234.9524,2001.0
2023-12-21 12:45:00,242.74,242.99,242.74,242.99,356.0,234.701,234.9427,234.701,234.9427,356.0
2023-12-21 12:50:00,242.84,242.84,242.52,242.53,2267.0,234.7977,234.7977,234.4883,234.498,2267.0
2023-12-21 12:55:00,242.31,242.39,242.3,242.39,813.0,234.2852,234.3626,234.2756,234.3626,813.0
2023-12-21 13:00:00,242.42,242.53,242.15,242.16,2251.0,234.3916,234.498,234.1305,234.1402,2251.0
2023-12-21 13:05:00,242.16,242.25,241.95,242.11,5086.0,234.1402,234.2272,233.9372,234.0919,5086.0
2023-12-21 13:10:00,242.01,242.18,241.77,241.97,6836.0,233.9952,234.1596,233.7631,233.9565,6836.0
2023-12-21 13:15:00,241.72,241.72,241.52,241.52,500.0,233.7148,233.7148,233.5214,233.5214,500.0
2023-12-21 13:20:00,241.47,242.06,241.46,242.02,2500.0,233.4731,234.0435,233.4634,234.0048,2500.0
2023-12-21 13:25:00,242.02,242.06,241.84,242.06,1000.0,234.0048,234.0435,233.8308,234.0435,1000.0
2023-12-21 13:30:00,242.17,242.22,241.94,241.94,4342.0,234.1499,234.1982,233.9275,233.9275,4342.0
2023-12-21 13:35:00,241.9,242.12,241.89,242.05,970.0,233.8888,234.1015,233.8792,234.0339,970.0
2023-12-21 13:40:00,242.06,242.18,242.05,242.17,900.0,234.0435,234.1596,234.0339,234.1499,900.0
2023-12-21 13:45:00,242.16,242.31,242.14,242.29,2046.0,234.1402,234.2852,234.1209,234.2659,2046.0
2023-12-21 13:50:00,242.44,242.63,242.29,242.49,3390.0,234.4109,234.5946,234.2659,234.4593,3390.0
2023-12-21 13:55:00,242.59,242.6,242.59,242.59,400.0,234.556,234.5656,234.556,234.556,400.0
2023-12-21 14:00:00,242.59,242.72,242.46,242.58,1108.0,234.556,234.6817,234.4303,234.5463,1108.0
2023-12-21 14:05:00,242.47,242.7,242.36,242.7,2023.0,234.4399,234.6623,234.3336,234.6623,2023.0
2023-12-21 14:10:00,242.64,242.72,242.48,242.48,357.0,234.6043,234.6817,234.4496,234.4496,357.0
2023-12-21 14:15:00,242.63,242.99,242.58,242.99,871.0,234.5946,234.9427,234.5463,234.9427,871.0
2023-12-21 14:20:00,243.11,243.11,242.56,242.57,1226.0,235.0588,235.0588,234.527,234.5366,1226.0
2023-12-21 14:25:00,242.91,242.91,242.91,242.91,200.0,234.8654,234.8654,234.8654,234.8654,200.0
2023-12-21 14:30:00,242.88,243.02,242.87,243.02,310.0,234.8364,234.9717,234.8267,234.9717,310.0
2023-12-21 14:35:00,242.93,243.22,242.93,243.22,800.0,234.8847,235.1651,234.8847,235.1651,800.0
2023-12-21 14:40:00,243.27,243.46,243.09,243.46,4954.0,235.2135,235.3972,235.0394,235.3972,4954.0
2023-12-21 14:45:00,243.49,243.54,243.4,243.52,1815.0,235.4262,235.4745,235.3391,235.4552,1815.0
2023-12-21 14:50:00,243.48,243.74,243.43,243.66,5160.0,235.4165,235.6679,235.3682,235.5905,5160.0
2023-12-21 14:55:00,243.65,243.78,243.21,243.42,4282.0,235.5809,235.7066,235.1554,235.3585,4282.0
2023-12-21 15:00:00,243.32,243.43,243.11,243.11,962.0,235.2618,235.3682,235.0588,235.0588,962.0
2023-12-21 15:05:00,243.0,243.0,242.86,242.89,353.0,234.9524,234.9524,234.817,234.846,353.0
2023-12-21 15:10:00,242.99,243.36,242.99,243.36,976.0,234.9427,235.3005,234.9427,235.3005,976.0
2023-12-21 15:15:00,243.26,243.6,243.25,243.5,731.0,235.2038,235.5325,235.1941,235.4358,731.0
2023-12-21 15:20:00,243.5,243.51,243.25,243.42,1638.0,235.4358,235.4455,235.1941,235.3585,1638.0
2023-12-21 15:25:00,243.52,244.09,243.52,243.92,1951.0,235.4552,236.0063,235.4552,235.8419,1951.0
2023-12-21 15:30:00,244.05,244.09,243.77,243.85,2713.0,235.9676,236.0063,235.6969,235.7742,2713.0
2023-12-21 15:35:00,243.94,244.09,243.92,244.07,4324.0,235.8613,236.0063,235.8419,235.987,4324.0
2023-12-21 15:40:00,244.05,244.06,243.85,243.92,3078.0,235.9676,235.9773,235.7742,235.8419,3078.0
2023-12-21 15:45:00,244.0,244.12,243.88,244.04,3987.0,235.9193,236.0353,235.8032,235.958,3987.0
2023-12-21 15:50:00,244.1,244.2,243.87,243.93,8228.0,236.016,236.1127,235.7936,235.8516,8228.0
2023-12-21 15:55:00,244.03,244.33,243.97,243.99,17273.0,235.9483,236.2383,235.8903,235.9096,17273.0
2023-12-22 09:30:00,233.74,236.67,232.74,236.56,51722.0,225.9991,228.832,225.0322,228.7257,51722.0
2023-12-22 09:35:00,236.77,238.81,236.77,237.19,30248.0,228.9287,230.9012,228.9287,229.3348,30248.0
2023-12-22 09:40:00,237.72,238.3,237.14,238.04,11311.0,229.8473,230.408,229.2865,230.1567,11311.0
2023-12-22 09:45:00,238.1,238.1,236.87,236.92,11880.0,230.2147,230.2147,229.0254,229.0737,11880.0
2023-12-22 09:50:00,236.86,237.43,236.83,236.84,7194.0,229.0157,229.5669,228.9867,228.9964,7194.0
2023-12-22 09:55:00,236.88,237.48,236.88,237.21,7330.0,229.0351,229.6152,229.0351,229.3541,7330.0
2023-12-22 10:00:00,236.94,237.47,236.63,237.0,10050.0,229.0931,229.6055,228.7934,229.1511,10050.0
2023-12-22 10:05:00,236.96,237.18,236.29,236.54,17885.0,229.1124,229.3251,228.4646,228.7063,17885.0
2023-12-22 10:10:00,236.35,236.48,235.81,235.9,10024.0,228.5226,228.6483,228.0005,228.0875,10024.0
2023-12-22 10:15:00,235.9,236.4,235.69,236.37,6549.0,228.0875,228.571,227.8845,228.542,6549.0
2023-12-22 10:20:00,236.3,236.48,236.24,236.26,3823.0,228.4743,228.6483,228.4163,228.4356,3823.0
2023-12-22 10:25:00,236.34,236.98,236.28,236.98,6996.0,228.513,229.1318,228.4549,229.1318,6996.0
2023-12-22 10:30:00,236.91,236.97,236.64,236.7,3267.0,229.0641,229.1221,228.803,228.861,3267.0
2023-12-22 10:35:00,236.64,237.13,236.64,236.96,5211.0,228.803,229.2768,228.803,229.1124,5211.0
2023-12-22 10:40:00,237.12,237.35,237.04,237.12,1994.0,229.2671,229.4895,229.1898,229.2671,1994.0
2023-12-22 10:45:00,237.34,237.66,237.34,237.41,2639.0,229.4798,229.7892,229.4798,229.5475,2639.0
2023-12-22 10:50:00,237.41,237.5,237.32,237.33,2942.0,229.5475,229.6345,229.4605,229.4702,2942.0
2023-12-22 10:55:00,237.28,237.41,237.02,237.13,5166.0,229.4218,229.5475,229.1704,229.2768,5166.0
2023-12-22 11:00:00,237.02,237.48,236.86,237.31,3550.0,229.1704,229.6152,229.0157,229.4508,3550.0
2023-12-22 11:05:00,237.07,237.17,236.82,236.99,3321.0,229.2188,229.3155,228.9771,229.1414,3321.0
2023-12-22 11:10:00,236.92,237.16,236.91,237.01,1115.0,229.0737,229.3058,229.0641,229.1608,1115.0
2023-12-22 11:15:00,237.04,237.1,236.95,237.04,1200.0,229.1898,229.2478,229.1028,229.1898,1200.0
2023-12-22 11:20:00,237.04,237.25,236.97,237.11,9060.0,229.1898,229.3928,229.1221,229.2575,9060.0
2023-12-22 11:25:00,237.33,237.57,237.09,237.49,5409.0,229.4702,229.7022,229.2381,229.6249,5409.0
2023-12-22 11:30:00,237.59,238.08,237.58,237.94,4965.0,229.7216,230.1953,229.7119,230.06,4965.0
2023-12-22 11:35:00,237.89,238.1,237.83,237.93,4319.0,230.0116,230.2147,229.9536,230.0503,4319.0
2023-12-22 11:40:00,237.98,237.99,237.77,237.81,2971.0,230.0986,230.1083,229.8956,229.9343,2971.0
2023-12-22 11:45:00,237.68,237.68,237.32,237.32,3427.0,229.8086,229.8086,229.4605,229.4605,3427.0
2023-12-22 11:50:00,237.29,237.56,237.28,237.56,2201.0,229.4315,229.6926,229.4218,229.6926,2201.0
2023-12-22 11:55:00,237.75,237.91,237.72,237.72,3537.0,229.8763,230.031,229.8473,229.8473,3537.0
2023-12-22 12:00:00,237.7,237.83,237.51,237.53,3389.0,229.8279,229.9536,229.6442,229.6635,3389.0
2023-12-22 12:05:00,237.52,237.68,237.35,237.52,3260.0,229.6539,229.8086,229.4895,229.6539,3260.0
2023-12-22 12:10:00,237.33,237.38,237.14,237.24,3611.0,229.4702,229.5185,229.2865,229.3832,3611.0
2023-12-22 12:15:00,237.25,237.42,237.24,237.38,861.0,229.3928,229.5572,229.3832,229.5185,861.0
2023-12-22 12:20:00,237.65,237.94,237.59,237.94,2092.0,229.7796,230.06,229.7216,230.06,2092.0
2023-12-22 12:25:00,237.89,238.21,237.77,238.18,1815.0,230.0116,230.321,229.8956,230.292,1815.0
2023-12-22 12:30:00,238.12,238.17,237.9,237.9,2700.0,230.234,230.2824,230.0213,230.0213,2700.0
2023-12-22 12:35:00,237.9,238.21,237.89,238.21,459.0,230.0213,230.321,230.0116,230.321,459.0
2023-12-22 12:40:00,238.14,238.14,238.0,238.12,805.0,230.2533,230.2533,230.118,230.234,805.0
2023-12-22 12:45:00,238.17,238.58,238.17,238.41,2622.0,230.2824,230.6788,230.2824,230.5144,2622.0
2023-12-22 12:50:00,238.3,238.49,238.29,238.49,1156.0,230.408,230.5918,230.3984,230.5918,1156.0
2023-12-22 12:55:00,238.36,238.48,238.36,238.48,1040.0,230.4661,230.5821,230.4661,230.5821,1040.0
2023-12-22 13:00:00,238.69,238.69,238.53,238.59,1452.0,230.7851,230.7851,230.6304,230.6884,1452.0
2023-12-22 13:05:00,238.55,238.78,238.55,238.66,1476.0,230.6498,230.8722,230.6498,230.7561,1476.0
2023-12-22 13:10:00,238.6,238.75,238.47,238.7,1980.0,230.6981,230.8431,230.5724,230.7948,1980.0
2023-12-22 13:15:00,238.7,238.7,238.47,238.52,800.0,230.7948,230.7948,230.5724,230.6208,800.0
2023-12-22 13:20:00,238.45,238.5,238.37,238.47,2380.0,230.5531,230.6014,230.4757,230.5724,2380.0
2023-12-22 13:25:00,238.51,238.68,238.5,238.65,1000.0,230.6111,230.7755,230.6014,230.7465,1000.0
2023-12-22 13:30:00,238.59,238.69,238.42,238.53,2533.0,230.6884,230.7851,230.5241,230.6304,2533.0
2023-12-22 13:35:00,238.53,238.53,238.28,238.28,2378.0,230.6304,230.6304,230.3887,230.3887,2378.0
2023-12-22 13:40:00,238.33,238.43,238.21,238.25,915.0,230.4371,230.5337,230.321,230.3597,915.0
2023-12-22 13:45:00,238.35,238.37,238.2,238.33,2054.0,230.4564,230.4757,230.3114,230.4371,2054.0
2023-12-22 13:50:00,238.32,238.46,238.27,238.46,2113.0,230.4274,230.5627,230.379,230.5627,2113.0
2023-12-22 13:55:00,238.52,238.85,238.52,238.73,1997.0,230.6208,230.9398,230.6208,230.8238,1997.0
2023-12-22 14:00:00,238.68,238.79,238.44,238.49,2818.0,230.7755,230.8818,230.5434,230.5918,2818.0
2023-12-22 14:05:00,238.38,238.38,237.74,237.74,4123.0,230.4854,230.4854,229.8666,229.8666,4123.0
2023-12-22 14:10:00,237.93,237.95,237.82,237.83,2497.0,230.0503,230.0696,229.9439,229.9536,2497.0
2023-12-22 14:15:00,237.83,237.83,237.07,237.26,2722.0,229.9536,229.9536,229.2188,229.4025,2722.0
2023-12-22 14:20:00,237.19,237.19,236.67,236.69,3842.0,229.3348,229.3348,228.832,228.8514,3842.0
2023-12-22 14:25:00,236.58,236.73,236.38,236.43,1908.0,228.745,228.89,228.5516,228.6,1908.0
2023-12-22 14:30:00,236.48,236.75,236.23,236.4,4010.0,228.6483,228.9094,228.4066,228.571,4010.0
2023-12-22 14:35:00,236.38,236.79,236.29,236.49,5391.0,228.5516,228.9481,228.4646,228.658,5391.0
2023-12-22 14:40:00,236.56,237.56,236.55,237.39,22589.0,228.7257,229.6926,228.716,229.5282,22589.0
2023-12-22 14:45:00,237.6,237.64,237.35,237.64,2493.0,229.7312,229.7699,229.4895,229.7699,2493.0
2023-12-22 14:50:00,237.63,238.67,237.6,238.15,9213.0,229.7602,230.7658,229.7312,230.263,9213.0
2023-12-22 14:55:00,238.04,238.16,237.62,238.02,2726.0,230.1567,230.2727,229.7506,230.1373,2726.0
2023-12-22 15:00:00,237.92,238.13,237.78,238.08,2842.0,230.0406,230.2437,229.9053,230.1953,2842.0
2023-12-22 15:05:00,238.09,238.09,237.46,237.46,2124.0,230.205,230.205,229.5959,229.5959,2124.0
2023-12-22 15:10:00,237.54,237.62,237.31,237.45,5258.0,229.6732,229.7506,229.4508,229.5862,5258.0
2023-12-22 15:15:00,237.41,237.41,237.09,237.29,2795.0,229.5475,229.5475,229.2381,229.4315,2795.0
2023-12-22 15:20:00,237.31,237.5,237.21,237.49,3841.0,229.4508,229.6345,229.3541,229.6249,3841.0
2023-12-22 15:25:00,237.48,237.78,237.36,237.68,4188.0,229.6152,229.9053,229.4992,229.8086,4188.0
2023-12-22 15:30:00,237.73,237.73,237.36,237.36,7416.0,229.8569,229.8569,229.4992,229.4992,7416.0
2023-12-22 15:35:00,237.3,237.37,236.82,236.87,4403.0,229.4412,229.5088,228.9771,229.0254,4403.0
2023-12-22 15:40:00,236.81,237.06,236.65,237.0,4871.0,228.9674,229.2091,228.8127,229.1511,4871.0
2023-12-22 15:45:00,237.03,237.11,236.52,236.52,15321.0,229.1801,229.2575,228.687,228.687,15321.0
2023-12-22 15:50:00,236.59,236.85,236.52,236.69,15905.0,228.7547,229.0061,228.687,228.8514,15905.0
2023-12-22 15:55:00,236.7,237.09,236.68,237.04,52244.0,228.861,229.2381,228.8417,229.1898,52244.0
2023-12-26 09:30:00,237.41,237.93,235.85,237.93,11903.0,229.5475,230.0503,228.0392,230.0503,11903.0
2023-12-26 09:35:00,238.35,238.45,238.11,238.45,1649.0,230.4564,230.5531,230.2243,230.5531,1649.0
2023-12-26 09:40:00,238.34,238.34,237.82,237.86,2113.0,230.4467,230.4467,229.9439,229.9826,2113.0
2023-12-26 09:45:00,237.86,238.96,237.86,238.96,1602.0,229.9826,231.0462,229.9826,231.0462,1602.0
2023-12-26 09:50:00,238.83,239.16,238.82,239.16,1546.0,230.9205,231.2396,230.9108,231.2396,1546.0
2023-12-26 09:55:00,239.24,239.25,238.98,239.23,1151.0,231.3169,231.3266,231.0655,231.3072,1151.0
2023-12-26 10:00:00,239.23,239.25,238.88,238.89,2503.0,231.3072,231.3266,230.9688,230.9785,2503.0
2023-12-26 10:05:00,238.81,239.23,238.8,239.23,2857.0,230.9012,231.3072,230.8915,231.3072,2857.0
2023-12-26 10:10:00,239.2,239.28,238.9,239.1,2702.0,231.2782,231.3556,230.9882,231.1816,2702.0
2023-12-26 10:15:00,239.21,239.28,238.96,238.97,3292.0,231.2879,231.3556,231.0462,231.0559,3292.0
2023-12-26 10:20:00,239.08,239.08,238.96,239.02,1271.0,231.1622,231.1622,231.0462,231.1042,1271.0
2023-12-26 10:25:00,239.13,239.25,239.03,239.04,2532.0,231.2106,231.3266,231.1139,231.1235,2532.0
2023-12-26 10:30:00,239.22,239.35,239.19,239.35,1533.0,231.2976,231.4233,231.2686,231.4233,1533.0
2023-12-26 10:35:00,239.29,239.37,239.14,239.2,1205.0,231.3653,231.4426,231.2202,231.2782,1205.0
2023-12-26 10:40:00,239.22,239.22,238.78,238.78,2878.0,231.2976,231.2976,230.8722,230.8722,2878.0
2023-12-26 10:45:00,238.87,238.98,238.82,238.86,943.0,230.9592,231.0655,230.9108,230.9495,943.0
2023-12-26 10:50:00,238.74,238.83,238.56,238.58,2285.0,230.8335,230.9205,230.6594,230.6788,2285.0
2023-12-26 10:55:00,238.66,238.76,238.48,238.52,1475.0,230.7561,230.8528,230.5821,230.6208,1475.0
2023-12-26 11:00:00,238.63,238.63,238.44,238.58,1045.0,230.7271,230.7271,230.5434,230.6788,1045.0
2023-12-26 11:05:00,238.46,238.64,238.45,238.63,1917.0,230.5627,230.7368,230.5531,230.7271,1917.0
2023-12-26 11:10:00,238.77,239.17,238.77,239.17,1376.0,230.8625,231.2492,230.8625,231.2492,1376.0
2023-12-26 11:15:00,239.1,239.1,238.7,238.78,1566.0,231.1816,231.1816,230.7948,230.8722,1566.0
2023-12-26 11:20:00,238.72,238.9,238.48,238.48,1575.0,230.8141,230.9882,230.5821,230.5821,1575.0
2023-12-26 11:25:00,238.61,238.61,238.43,238.55,1000.0,230.7078,230.7078,230.5337,230.6498,1000.0
2023-12-26 11:30:00,238.53,238.73,238.53,238.65,750.0,230.6304,230.8238,230.6304,230.7465,750.0
2023-12-26 11:35:00,238.69,238.78,238.66,238.75,1501.0,230.7851,230.8722,230.7561,230.8431,1501.0
2023-12-26 11:40:00,238.74,238.84,238.74,238.84,705.0,230.8335,230.9302,230.8335,230.9302,705.0
2023-12-26 11:45:00,238.96,238.99,238.87,238.9,2446.0,231.0462,231.0752,230.9592,230.9882,2446.0
2023-12-26 11:50:00,238.86,238.94,238.85,238.94,1415.0,230.9495,231.0269,230.9398,231.0269,1415.0
2023-12-26 11:55:00,239.0,239.0,238.79,239.0,3635.0,231.0849,231.0849,230.8818,231.0849,3635.0
2023-12-26 12:00:00,238.83,238.99,238.78,238.99,501.0,230.9205,231.0752,230.8722,231.0752,501.0
2023-12-26 12:05:00,238.78,239.05,238.78,238.98,1927.0,230.8722,231.1332,230.8722,231.0655,1927.0
2023-12-26 12:10:00,239.09,239.39,239.09,239.26,9532.0,231.1719,231.4619,231.1719,231.3363,9532.0
2023-12-26 12:15:00,239.2,239.36,239.19,239.36,600.0,231.2782,231.4329,231.2686,231.4329,600.0
2023-12-26 12:20:00,239.35,239.68,239.26,239.58,6325.0,231.4233,231.7423,231.3363,231.6457,6325.0
2023-12-26 12:25:00,239.65,239.76,239.65,239.73,538.0,231.7133,231.8197,231.7133,231.7907,538.0
2023-12-26 12:30:00,239.68,239.85,239.61,239.7,7738.0,231.7423,231.9067,231.6747,231.7617,7738.0
2023-12-26 12:35:00,239.6,239.6,239.39,239.39,5797.0,231.665,231.665,231.4619,231.4619,5797.0
2023-12-26 12:40:00,239.46,239.59,239.46,239.53,1926.0,231.5296,231.6553,231.5296,231.5973,1926.0
2023-12-26 12:45:00,239.77,239.86,239.67,239.86,400.0,231.8294,231.9164,231.7327,231.9164,400.0
2023-12-26 12:50:00,239.77,239.83,239.68,239.68,1678.0,231.8294,231.8874,231.7423,231.7423,1678.0
2023-12-26 12:55:00,239.62,239.64,239.58,239.59,800.0,231.6843,231.7037,231.6457,231.6553,800.0
2023-12-26 13:00:00,239.71,239.93,239.62,239.93,1072.0,231.7714,231.9841,231.6843,231.9841,1072.0
2023-12-26 13:05:00,239.92,240.07,239.88,239.94,1736.0,231.9744,232.1194,231.9357,231.9937,1736.0
2023-12-26 13:10:00,240.0,240.09,239.95,240.06,686.0,232.0517,232.1388,232.0034,232.1098,686.0
2023-12-26 13:15:00,240.01,240.01,239.84,239.91,1500.0,232.0614,232.0614,231.897,231.9647,1500.0
2023-12-26 13:20:00,239.92,239.99,239.8,239.99,2853.0,231.9744,232.0421,231.8584,232.0421,2853.0
2023-12-26 13:25:00,239.97,240.0,239.88,239.9,1201.0,232.0227,232.0517,231.9357,231.9551,1201.0
2023-12-26 13:30:00,240.05,240.11,240.0,240.0,1176.0,232.1001,232.1581,232.0517,232.0517,1176.0
2023-12-26 13:35:00,239.98,240.0,239.91,240.0,1065.0,232.0324,232.0517,231.9647,232.0517,1065.0
2023-12-26 13:40:00,239.99,240.07,239.99,240.06,500.0,232.0421,232.1194,232.0421,232.1098,500.0
2023-12-26 13:45:00,240.1,240.36,240.09,240.36,2620.0,232.1484,232.3998,232.1388,232.3998,2620.0
2023-12-26 13:50:00,240.21,240.21,240.07,240.07,1574.0,232.2548,232.2548,232.1194,232.1194,1574.0
2023-12-26 13:55:00,240.12,240.17,240.04,240.09,1244.0,232.1678,232.2161,232.0904,232.1388,1244.0
2023-12-26 14:00:00,240.16,240.23,240.15,240.21,500.0,232.2064,232.2741,232.1968,232.2548,500.0
2023-12-26 14:05:00,240.15,240.23,240.07,240.13,1603.0,232.1968,232.2741,232.1194,232.1774,1603.0
2023-12-26 14:10:00,240.11,240.32,240.1,240.27,1409.0,232.1581,232.3611,232.1484,232.3128,1409.0
2023-12-26 14:15:00,240.27,240.59,240.2,240.39,5037.0,232.3128,232.6222,232.2451,232.4288,5037.0
2023-12-26 14:20:00,240.3,240.3,240.17,240.27,1300.0,232.3418,232.3418,232.2161,232.3128,1300.0
2023-12-26 14:25:00,240.31,240.31,240.23,240.3,675.0,232.3515,232.3515,232.2741,232.3418,675.0
2023-12-26 14:30:00,240.23,240.25,240.04,240.07,3353.0,232.2741,232.2935,232.0904,232.1194,3353.0
2023-12-26 14:35:00,240.07,240.16,240.07,240.16,318.0,232.1194,232.2064,232.1194,232.2064,318.0
2023-12-26 14:40:00,240.06,240.06,239.73,239.77,2535.0,232.1098,232.1098,231.7907,231.8294,2535.0
2023-12-26 14:45:00,239.8,240.03,239.8,240.03,1318.0,231.8584,232.0808,231.8584,232.0808,1318.0
2023-12-26 14:50:00,240.0,240.1,239.95,240.0,738.0,232.0517,232.1484,232.0034,232.0517,738.0
2023-12-26 14:55:00,240.05,240.09,240.02,240.07,600.0,232.1001,232.1388,232.0711,232.1194,600.0
2023-12-26 15:00:00,240.05,240.12,239.94,240.12,1390.0,232.1001,232.1678,231.9937,232.1678,1390.0
2023-12-26 15:05:00,240.12,240.12,239.82,239.92,1710.0,232.1678,232.1678,231.8777,231.9744,1710.0
2023-12-26 15:10:00,239.99,239.99,239.89,239.89,570.0,232.0421,232.0421,231.9454,231.9454,570.0
2023-12-26 15:15:00,239.94,239.94,239.8,239.88,1005.0,231.9937,231.9937,231.8584,231.9357,1005.0
2023-12-26 15:20:00,239.87,240.15,239.87,240.15,1129.0,231.9261,232.1968,231.9261,232.1968,1129.0
2023-12-26 15:25:00,240.16,240.41,240.16,240.22,3823.0,232.2064,232.4482,232.2064,232.2645,3823.0
2023-12-26 15:30:00,239.95,240.17,239.94,240.05,2856.0,232.0034,232.2161,231.9937,232.1001,2856.0
2023-12-26 15:35:00,240.0,240.09,239.88,239.89,2520.0,232.0517,232.1388,231.9357,231.9454,2520.0
2023-12-26 15:40:00,239.88,239.97,239.86,239.9,2761.0,231.9357,232.0227,231.9164,231.9551,2761.0
2023-12-26 15:45:00,239.87,239.94,239.67,239.67,4861.0,231.9261,231.9937,231.7327,231.7327,4861.0
2023-12-26 15:50:00,239.43,239.72,239.26,239.3,6371.0,231.5006,231.781,231.3363,231.3749,6371.0
2023-12-26 15:55:00,239.26,239.58,239.26,239.48,23199.0,231.3363,231.6457,231.3363,231.549,23199.0
2023-12-27 09:30:00,240.04,240.04,238.67,239.36,12219.0,232.0904,232.0904,230.7658,231.4329,12219.0
2023-12-27 09:35:00,239.2,239.89,239.19,239.89,600.0,231.2782,231.9454,231.2686,231.9454,600.0
2023-12-27 09:40:00,239.93,239.93,239.18,239.5,3600.0,231.9841,231.9841,231.2589,231.5683,3600.0
2023-12-27 09:45:00,239.81,239.81,239.59,239.75,1263.0,231.868,231.868,231.6553,231.81,1263.0
2023-12-27 09:50:00,239.78,239.79,238.98,239.06,2608.0,231.839,231.8487,231.0655,231.1429,2608.0
2023-12-27 09:55:00,239.2,239.2,238.62,238.88,1955.0,231.2782,231.2782,230.7174,230.9688,1955.0
2023-12-27 10:00:00,238.78,239.05,238.49,238.54,3301.0,230.8722,231.1332,230.5918,230.6401,3301.0
2023-12-27 10:05:00,238.76,238.76,238.2,238.46,6963.0,230.8528,230.8528,230.3114,230.5627,6963.0
2023-12-27 10:10:00,238.41,238.61,237.94,237.94,5078.0,230.5144,230.7078,230.06,230.06,5078.0
2023-12-27 10:15:00,238.02,238.28,237.77,237.82,4797.0,230.1373,230.3887,229.8956,229.9439,4797.0
2023-12-27 10:20:00,237.76,238.12,237.61,238.12,3333.0,229.8859,230.234,229.7409,230.234,3333.0
2023-12-27 10:25:00,238.28,238.38,238.06,238.1,4908.0,230.3887,230.4854,230.176,230.2147,4908.0
2023-12-27 10:30:00,238.14,238.53,238.14,238.26,3961.0,230.2533,230.6304,230.2533,230.3694,3961.0
2023-12-27 10:35:00,238.26,238.32,238.17,238.17,1800.0,230.3694,230.4274,230.2824,230.2824,1800.0
2023-12-27 10:40:00,238.17,238.21,237.91,238.05,2049.0,230.2824,230.321,230.031,230.1663,2049.0
2023-12-27 10:45:00,238.07,238.21,237.78,237.78,1552.0,230.1857,230.321,229.9053,229.9053,1552.0
2023-12-27 10:50:00,237.94,238.24,237.93,238.24,901.0,230.06,230.35,230.0503,230.35,901.0
2023-12-27 10:55:00,238.17,238.24,237.95,237.95,4405.0,230.2824,230.35,230.0696,230.0696,4405.0
2023-12-27 11:00:00,237.94,238.2,237.93,238.11,1243.0,230.06,230.3114,230.0503,230.2243,1243.0
2023-12-27 11:05:00,238.2,238.42,238.13,238.4,800.0,230.3114,230.5241,230.2437,230.5047,800.0
2023-12-27 11:10:00,238.34,238.61,238.25,238.55,1501.0,230.4467,230.7078,230.3597,230.6498,1501.0
2023-12-27 11:15:00,238.83,239.13,238.67,238.67,3610.0,230.9205,231.2106,230.7658,230.7658,3610.0
2023-12-27 11:20:00,238.84,238.91,238.67,238.68,500.0,230.9302,230.9978,230.7658,230.7755,500.0
2023-12-27 11:25:00,238.65,238.8,238.61,238.8,1006.0,230.7465,230.8915,230.7078,230.8915,1006.0
2023-12-27 11:30:00,238.71,238.78,238.66,238.66,309.0,230.8045,230.8722,230.7561,230.7561,309.0
2023-12-27 11:35:00,238.72,238.78,238.7,238.78,504.0,230.8141,230.8722,230.7948,230.8722,504.0
2023-12-27 11:40:00,238.85,239.08,238.85,239.01,616.0,230.9398,231.1622,230.9398,231.0945,616.0
2023-12-27 11:45:00,239.09,239.09,238.84,238.86,2604.0,231.1719,231.1719,230.9302,230.9495,2604.0
2023-12-27 11:50:00,238.91,239.06,238.91,238.97,2279.0,230.9978,231.1429,230.9978,231.0559,2279.0
2023-12-27 11:55:00,238.91,238.95,238.89,238.93,821.0,230.9978,231.0365,230.9785,231.0172,821.0
2023-12-27 12:00:00,239.0,239.05,238.79,238.79,902.0,231.0849,231.1332,230.8818,230.8818,902.0
2023-12-27 12:05:00,238.87,238.95,238.85,238.89,660.0,230.9592,231.0365,230.9398,230.9785,660.0
2023-12-27 12:10:00,238.96,239.16,238.93,239.09,1484.0,231.0462,231.2396,231.0172,231.1719,1484.0
2023-12-27 12:15:00,239.1,239.15,238.98,238.98,1066.0,231.1816,231.2299,231.0655,231.0655,1066.0
2023-12-27 12:20:00,239.09,239.33,239.09,239.33,669.0,231.1719,231.4039,231.1719,231.4039,669.0
2023-12-27 12:25:00,239.29,239.41,239.24,239.29,639.0,231.3653,231.4813,231.3169,231.3653,639.0
2023-12-27 12:30:00,239.29,239.29,239.14,239.21,974.0,231.3653,231.3653,231.2202,231.2879,974.0
2023-12-27 12:35:00,239.23,239.23,239.09,239.1,2411.0,231.3072,231.3072,231.1719,231.1816,2411.0
2023-12-27 12:40:00,239.05,239.1,239.01,239.02,600.0,231.1332,231.1816,231.0945,231.1042,600.0
2023-12-27 12:45:00,239.06,239.06,238.98,239.02,600.0,231.1429,231.1429,231.0655,231.1042,600.0
2023-12-27 12:50:00,239.03,239.18,239.03,239.13,700.0,231.1139,231.2589,231.1139,231.2106,700.0
2023-12-27 12:55:00,239.2,239.23,239.1,239.17,800.0,231.2782,231.3072,231.1816,231.2492,800.0
2023-12-27 13:00:00,239.09,239.46,239.08,239.37,12766.0,231.1719,231.5296,231.1622,231.4426,12766.0
2023-12-27 13:05:00,239.44,239.89,239.31,239.68,12620.0,231.5103,231.9454,231.3846,231.7423,12620.0
2023-12-27 13:10:00,239.61,239.91,239.6,239.72,14097.0,231.6747,231.9647,231.665,231.781,14097.0
2023-12-27 13:15:00,239.85,239.86,239.68,239.71,12443.0,231.9067,231.9164,231.7423,231.7714,12443.0
2023-12-27 13:20:00,239.69,239.7,239.45,239.49,10346.0,231.752,231.7617,231.52,231.5586,10346.0
2023-12-27 13:25:00,239.49,239.6,239.31,239.58,14837.0,231.5586,231.665,231.3846,231.6457,14837.0
2023-12-27 13:30:00,239.71,239.72,239.71,239.72,200.0,231.7714,231.781,231.7714,231.781,200.0
2023-12-27 13:35:00,239.67,239.72,239.5,239.51,2375.0,231.7327,231.781,231.5683,231.578,2375.0
2023-12-27 13:40:00,239.73,239.98,239.73,239.88,444.0,231.7907,232.0324,231.7907,231.9357,444.0
2023-12-27 13:45:00,240.0,240.01,239.82,239.83,700.0,232.0517,232.0614,231.8777,231.8874,700.0
2023-12-27 13:50:00,239.9,239.99,239.9,239.95,918.0,231.9551,232.0421,231.9551,232.0034,918.0
2023-12-27 13:55:00,239.83,239.87,239.83,239.87,316.0,231.8874,231.9261,231.8874,231.9261,316.0
2023-12-27 14:00:00,239.59,239.59,239.16,239.23,1991.0,231.6553,231.6553,231.2396,231.3072,1991.0
2023-12-27 14:05:00,239.09,239.23,239.0,239.16,1760.0,231.1719,231.3072,231.0849,231.2396,1760.0
2023-12-27 14:10:00,239.0,239.11,238.95,239.11,805.0,231.0849,231.1912,231.0365,231.1912,805.0
2023-12-27 14:15:00,238.95,239.1,238.94,239.1,1015.0,231.0365,231.1816,231.0269,231.1816,1015.0
2023-12-27 14:20:00,239.2,239.42,239.18,239.42,1166.0,231.2782,231.491,231.2589,231.491,1166.0
2023-12-27 14:25:00,239.28,239.38,239.28,239.37,300.0,231.3556,231.4523,231.3556,231.4426,300.0
2023-12-27 14:30:00,239.28,239.31,239.13,239.13,1100.0,231.3556,231.3846,231.2106,231.2106,1100.0
2023-12-27 14:35:00,239.21,239.24,239.21,239.24,638.0,231.2879,231.3169,231.2879,231.3169,638.0
2023-12-27 14:40:00,239.18,239.25,238.98,239.16,2800.0,231.2589,231.3266,231.0655,231.2396,2800.0
2023-12-27 14:45:00,239.17,239.21,239.1,239.17,800.0,231.2492,231.2879,231.1816,231.2492,800.0
2023-12-27 14:50:00,239.13,239.13,239.06,239.11,600.0,231.2106,231.2106,231.1429,231.1912,600.0
2023-12-27 14:55:00,239.14,239.3,239.04,239.22,1498.0,231.2202,231.3749,231.1235,231.2976,1498.0
2023-12-27 15:00:00,239.28,239.44,239.24,239.25,1400.0,231.3556,231.5103,231.3169,231.3266,1400.0
2023-12-27 15:05:00,239.26,239.52,239.26,239.52,669.0,231.3363,231.5876,231.3363,231.5876,669.0
2023-12-27 15:10:00,239.52,239.73,239.52,239.55,1287.0,231.5876,231.7907,231.5876,231.6166,1287.0
2023-12-27 15:15:00,239.54,239.77,239.54,239.7,630.0,231.607,231.8294,231.607,231.7617,630.0
2023-12-27 15:20:00,239.77,239.79,239.64,239.69,912.0,231.8294,231.8487,231.7037,231.752,912.0
2023-12-27 15:25:00,239.37,239.53,239.37,239.47,1360.0,231.4426,231.5973,231.4426,231.5393,1360.0
2023-12-27 15:30:00,239.37,239.59,239.31,239.59,1612.0,231.4426,231.6553,231.3846,231.6553,1612.0
2023-12-27 15:35:00,239.58,239.71,239.54,239.67,2212.0,231.6457,231.7714,231.607,231.7327,2212.0
2023-12-27 15:40:00,239.64,239.64,239.29,239.32,1969.0,231.7037,231.7037,231.3653,231.3943,1969.0
2023-12-27 15:45:00,239.34,239.35,239.09,239.28,2204.0,231.4136,231.4233,231.1719,231.3556,2204.0
2023-12-27 15:50:00,239.13,239.45,239.11,239.36,4760.0,231.2106,231.52,231.1912,231.4329,4760.0
2023-12-27 15:55:00,239.45,239.94,239.4,239.87,20568.0,231.52,231.9937,231.4716,231.9261,20568.0
2023-12-28 09:30:00,239.17,239.49,238.98,239.39,12451.0,231.2492,231.5586,231.0655,231.4619,12451.0
2023-12-28 09:35:00,239.4,239.58,239.4,239.51,1050.0,231.4716,231.6457,231.4716,231.578,1050.0
2023-12-28 09:40:00,239.69,239.74,238.72,239.04,1604.0,231.752,231.8004,230.8141,231.1235,1604.0
2023-12-28 09:45:00,239.05,239.45,239.03,239.39,1460.0,231.1332,231.52,231.1139,231.4619,1460.0
2023-12-28 09:50:00,239.34,239.51,239.32,239.42,5255.0,231.4136,231.578,231.3943,231.491,5255.0
2023-12-28 09:55:00,239.42,239.64,239.32,239.54,5087.0,231.491,231.7037,231.3943,231.607,5087.0
2023-12-28 10:00:00,239.52,239.52,239.23,239.41,1641.0,231.5876,231.5876,231.3072,231.4813,1641.0
2023-12-28 10:05:00,239.3,239.3,239.01,239.16,1400.0,231.3749,231.3749,231.0945,231.2396,1400.0
2023-12-28 10:10:00,238.96,239.0,238.87,239.0,1200.0,231.0462,231.0849,230.9592,231.0849,1200.0
2023-12-28 10:15:00,239.0,239.46,238.95,239.34,15381.0,231.0849,231.5296,231.0365,231.4136,15381.0
2023-12-28 10:20:00,239.46,239.53,239.36,239.39,1523.0,231.5296,231.5973,231.4329,231.4619,1523.0
2023-12-28 10:25:00,239.39,239.45,239.39,239.42,500.0,231.4619,231.52,231.4619,231.491,500.0
2023-12-28 10:30:00,239.55,239.59,239.5,239.51,742.0,231.6166,231.6553,231.5683,231.578,742.0
2023-12-28 10:35:00,239.55,239.58,239.55,239.58,302.0,231.6166,231.6457,231.6166,231.6457,302.0
2023-12-28 10:40:00,239.69,239.69,239.48,239.53,1264.0,231.752,231.752,231.549,231.5973,1264.0
2023-12-28 10:45:00,239.5,239.65,239.5,239.54,938.0,231.5683,231.7133,231.5683,231.607,938.0
2023-12-28 10:50:00,239.67,239.67,239.66,239.67,302.0,231.7327,231.7327,231.723,231.7327,302.0
2023-12-28 10:55:00,239.58,239.58,239.41,239.48,907.0,231.6457,231.6457,231.4813,231.549,907.0
2023-12-28 11:00:00,239.57,239.65,239.4,239.52,6159.0,231.636,231.7133,231.4716,231.5876,6159.0
2023-12-28 11:05:00,239.58,239.81,239.58,239.76,1945.0,231.6457,231.868,231.6457,231.8197,1945.0
2023-12-28 11:10:00,239.77,239.86,239.73,239.86,300.0,231.8294,231.9164,231.7907,231.9164,300.0
2023-12-28 11:15:00,239.65,239.73,239.54,239.55,4142.0,231.7133,231.7907,231.607,231.6166,4142.0
2023-12-28 11:20:00,239.55,239.86,239.55,239.76,1343.0,231.6166,231.9164,231.6166,231.8197,1343.0
2023-12-28 11:25:00,239.7,239.77,239.59,239.77,759.0,231.7617,231.8294,231.6553,231.8294,759.0
2023-12-28 11:30:00,239.66,239.87,239.66,239.67,2886.0,231.723,231.9261,231.723,231.7327,2886.0
2023-12-28 11:35:00,239.67,239.83,239.66,239.74,943.0,231.7327,231.8874,231.723,231.8004,943.0
2023-12-28 11:40:00,239.84,239.84,239.81,239.82,450.0,231.897,231.897,231.868,231.8777,450.0
2023-12-28 11:45:00,239.86,239.89,239.85,239.85,400.0,231.9164,231.9454,231.9067,231.9067,400.0
2023-12-28 11:50:00,239.92,239.92,239.78,239.79,425.0,231.9744,231.9744,231.839,231.8487,425.0
2023-12-28 11:55:00,239.84,239.92,239.77,239.8,700.0,231.897,231.9744,231.8294,231.8584,700.0
2023-12-28 12:00:00,239.77,240.07,239.76,240.07,1772.0,231.8294,232.1194,231.8197,232.1194,1772.0
2023-12-28 12:05:00,240.08,240.15,240.03,240.14,811.0,232.1291,232.1968,232.0808,232.1871,811.0
2023-12-28 12:10:00,240.14,240.14,240.1,240.11,404.0,232.1871,232.1871,232.1484,232.1581,404.0
2023-12-28 12:15:00,240.18,240.19,240.09,240.09,608.0,232.2258,232.2355,232.1388,232.1388,608.0
2023-12-28 12:20:00,240.17,240.18,239.99,239.99,2205.0,232.2161,232.2258,232.0421,232.0421,2205.0
2023-12-28 12:25:00,239.86,239.91,239.85,239.91,400.0,231.9164,231.9647,231.9067,231.9647,400.0
2023-12-28 12:30:00,239.82,240.0,239.82,239.95,825.0,231.8777,232.0517,231.8777,232.0034,825.0
2023-12-28 12:35:00,239.99,240.0,239.85,239.85,876.0,232.0421,232.0517,231.9067,231.9067,876.0
2023-12-28 12:40:00,239.85,240.05,239.85,240.02,708.0,231.9067,232.1001,231.9067,232.0711,708.0
2023-12-28 12:45:00,239.94,239.94,239.94,239.94,110.0,231.9937,231.9937,231.9937,231.9937,110.0
2023-12-28 12:50:00,240.04,240.21,240.04,240.18,400.0,232.0904,232.2548,232.0904,232.2258,400.0
2023-12-28 12:55:00,240.19,240.2,240.04,240.05,1416.0,232.2355,232.2451,232.0904,232.1001,1416.0
2023-12-28 13:00:00,240.04,240.04,239.53,239.57,6560.0,232.0904,232.0904,231.5973,231.636,6560.0
2023-12-28 13:05:00,239.62,240.2,239.62,240.2,1000.0,231.6843,232.2451,231.6843,232.2451,1000.0
2023-12-28 13:10:00,240.26,240.26,239.93,239.95,1150.0,232.3031,232.3031,231.9841,232.0034,1150.0
2023-12-28 13:15:00,240.04,240.2,240.0,240.2,500.0,232.0904,232.2451,232.0517,232.2451,500.0
2023-12-28 13:20:00,240.06,240.23,240.06,240.09,401.0,232.1098,232.2741,232.1098,232.1388,401.0
2023-12-28 13:25:00,240.03,240.12,240.03,240.1,300.0,232.0808,232.1678,232.0808,232.1484,300.0
2023-12-28 13:30:00,240.18,240.31,240.18,240.31,500.0,232.2258,232.3515,232.2258,232.3515,500.0
2023-12-28 13:35:00,240.37,240.55,240.37,240.49,944.0,232.4095,232.5835,232.4095,232.5255,944.0
2023-12-28 13:40:00,240.37,240.46,240.32,240.46,847.0,232.4095,232.4965,232.3611,232.4965,847.0
2023-12-28 13:45:00,240.34,240.45,240.34,240.39,600.0,232.3805,232.4868,232.3805,232.4288,600.0
2023-12-28 13:50:00,240.48,240.56,240.4,240.56,700.0,232.5159,232.5932,232.4385,232.5932,700.0
2023-12-28 13:55:00,240.44,240.44,240.33,240.41,695.0,232.4772,232.4772,232.3708,232.4482,695.0
2023-12-28 14:00:00,240.45,240.5,240.26,240.48,1501.0,232.4868,232.5352,232.3031,232.5159,1501.0
2023-12-28 14:05:00,240.5,240.52,240.41,240.41,1352.0,232.5352,232.5545,232.4482,232.4482,1352.0
2023-12-28 14:10:00,240.55,240.62,240.38,240.62,973.0,232.5835,232.6512,232.4192,232.6512,973.0
2023-12-28 14:15:00,240.52,240.52,240.36,240.4,2457.0,232.5545,232.5545,232.3998,232.4385,2457.0
2023-12-28 14:20:00,240.39,240.81,240.39,240.63,1616.0,232.4288,232.8349,232.4288,232.6609,1616.0
2023-12-28 14:25:00,240.71,240.81,240.69,240.76,1575.0,232.7382,232.8349,232.7189,232.7866,1575.0
2023-12-28 14:30:00,240.81,240.86,240.7,240.77,3245.0,232.8349,232.8833,232.7286,232.7962,3245.0
2023-12-28 14:35:00,240.91,241.0,240.79,240.9,1964.0,232.9316,233.0186,232.8156,232.9219,1964.0
2023-12-28 14:40:00,240.9,240.91,240.8,240.84,1889.0,232.9219,232.9316,232.8253,232.8639,1889.0
2023-12-28 14:45:00,240.88,240.93,240.8,240.92,1318.0,232.9026,232.9509,232.8253,232.9413,1318.0
2023-12-28 14:50:00,240.9,240.92,240.81,240.87,1539.0,232.9219,232.9413,232.8349,232.8929,1539.0
2023-12-28 14:55:00,240.93,241.0,240.8,240.87,1451.0,232.9509,233.0186,232.8253,232.8929,1451.0
2023-12-28 15:00:00,240.86,241.05,240.86,241.01,2100.0,232.8833,233.067,232.8833,233.0283,2100.0
2023-12-28 15:05:00,240.97,241.18,240.95,241.07,4288.0,232.9896,233.1927,232.9703,233.0863,4288.0
2023-12-28 15:10:00,241.14,241.14,240.91,241.04,3312.0,233.154,233.154,232.9316,233.0573,3312.0
2023-12-28 15:15:00,241.05,241.27,240.91,241.27,3235.0,233.067,233.2797,232.9316,233.2797,3235.0
2023-12-28 15:20:00,241.34,241.39,241.19,241.39,3546.0,233.3474,233.3957,233.2023,233.3957,3546.0
2023-12-28 15:25:00,241.36,241.45,241.1,241.29,2384.0,233.3667,233.4537,233.1153,233.299,2384.0
2023-12-28 15:30:00,241.17,241.17,240.99,241.07,2163.0,233.183,233.183,233.009,233.0863,2163.0
2023-12-28 15:35:00,241.11,241.17,240.98,240.98,6470.0,233.125,233.183,232.9993,232.9993,6470.0
2023-12-28 15:40:00,241.04,241.06,240.82,240.93,2487.0,233.0573,233.0766,232.8446,232.9509,2487.0
2023-12-28 15:45:00,240.91,240.99,240.85,240.86,2200.0,232.9316,233.009,232.8736,232.8833,2200.0
2023-12-28 15:50:00,240.83,240.99,240.71,240.83,7277.0,232.8543,233.009,232.7382,232.8543,7277.0
2023-12-28 15:55:00,240.8,240.85,240.56,240.7,28098.0,232.8253,232.8736,232.5932,232.7286,28098.0
2023-12-29 09:30:00,240.4,240.58,240.4,240.58,6971.0,232.4385,232.6125,232.4385,232.6125,6971.0
2023-12-29 09:35:00,240.99,241.05,240.77,240.86,2422.0,233.009,233.067,232.7962,232.8833,2422.0
2023-12-29 09:40:00,240.72,240.93,240.46,240.92,789.0,232.7479,232.9509,232.4965,232.9413,789.0
2023-12-29 09:45:00,240.61,240.73,240.54,240.56,1111.0,232.6415,232.7576,232.5739,232.5932,1111.0
2023-12-29 09:50:00,240.37,240.47,240.2,240.47,1200.0,232.4095,232.5062,232.2451,232.5062,1200.0
2023-12-29 09:55:00,240.53,240.72,240.4,240.72,1115.0,232.5642,232.7479,232.4385,232.7479,1115.0
2023-12-29 10:00:00,240.63,240.64,240.63,240.63,420.0,232.6609,232.6706,232.6609,232.6609,420.0
2023-12-29 10:05:00,240.51,240.56,240.36,240.37,1000.0,232.5449,232.5932,232.3998,232.4095,1000.0
2023-12-29 10:10:00,240.37,240.37,240.18,240.18,692.0,232.4095,232.4095,232.2258,232.2258,692.0
2023-12-29 10:15:00,240.08,240.26,240.04,240.26,1636.0,232.1291,232.3031,232.0904,232.3031,1636.0
2023-12-29 10:20:00,240.35,240.35,240.32,240.33,500.0,232.3902,232.3902,232.3611,232.3708,500.0
2023-12-29 10:25:00,240.3,240.31,239.96,239.96,1096.0,232.3418,232.3515,232.0131,232.0131,1096.0
2023-12-29 10:30:00,240.07,240.08,239.78,239.78,1072.0,232.1194,232.1291,231.839,231.839,1072.0
2023-12-29 10:35:00,239.64,239.92,239.64,239.92,760.0,231.7037,231.9744,231.7037,231.9744,760.0
2023-12-29 10:40:00,239.98,240.11,239.96,239.99,500.0,232.0324,232.1581,232.0131,232.0421,500.0
2023-12-29 10:45:00,240.04,240.04,239.66,239.95,1200.0,232.0904,232.0904,231.723,232.0034,1200.0
2023-12-29 10:50:00,240.06,240.06,239.67,239.67,1055.0,232.1098,232.1098,231.7327,231.7327,1055.0
2023-12-29 10:55:00,239.73,239.9,239.72,239.9,301.0,231.7907,231.9551,231.781,231.9551,301.0
2023-12-29 11:00:00,239.75,239.79,239.65,239.79,420.0,231.81,231.8487,231.7133,231.8487,420.0
2023-12-29 11:05:00,239.55,239.62,239.45,239.45,818.0,231.6166,231.6843,231.52,231.52,818.0
2023-12-29 11:10:00,239.44,239.69,239.19,239.25,1300.0,231.5103,231.752,231.2686,231.3266,1300.0
2023-12-29 11:15:00,239.3,239.3,239.06,239.08,1532.0,231.3749,231.3749,231.1429,231.1622,1532.0
2023-12-29 11:20:00,239.01,239.19,238.95,239.18,1000.0,231.0945,231.2686,231.0365,231.2589,1000.0
2023-12-29 11:25:00,239.05,239.25,238.9,238.91,1665.0,231.1332,231.3266,230.9882,230.9978,1665.0
2023-12-29 11:30:00,239.1,239.11,239.1,239.11,657.0,231.1816,231.1912,231.1816,231.1912,657.0
2023-12-29 11:35:00,238.94,239.1,238.93,239.0,400.0,231.0269,231.1816,231.0172,231.0849,400.0
2023-12-29 11:40:00,239.03,239.16,239.01,239.03,1300.0,231.1139,231.2396,231.0945,231.1139,1300.0
2023-12-29 11:45:00,239.08,239.12,239.01,239.12,1171.0,231.1622,231.2009,231.0945,231.2009,1171.0
2023-12-29 11:50:00,239.15,239.16,238.79,238.8,1000.0,231.2299,231.2396,230.8818,230.8915,1000.0
2023-12-29 11:55:00,238.93,239.12,238.9,239.12,1300.0,231.0172,231.2009,230.9882,231.2009,1300.0
2023-12-29 12:00:00,238.99,239.21,238.98,239.14,1208.0,231.0752,231.2879,231.0655,231.2202,1208.0
2023-12-29 12:05:00,239.02,239.12,238.9,239.05,1222.0,231.1042,231.2009,230.9882,231.1332,1222.0
2023-12-29 12:10:00,238.95,238.98,238.76,238.8,1424.0,231.0365,231.0655,230.8528,230.8915,1424.0
2023-12-29 12:15:00,238.8,238.95,238.69,238.95,1596.0,230.8915,231.0365,230.7851,231.0365,1596.0
2023-12-29 12:20:00,238.99,239.02,238.64,238.65,1305.0,231.0752,231.1042,230.7368,230.7465,1305.0
2023-12-29 12:25:00,238.87,238.88,238.68,238.87,530.0,230.9592,230.9688,230.7755,230.9592,530.0
2023-12-29 12:30:00,238.8,238.92,238.8,238.81,400.0,230.8915,231.0075,230.8915,230.9012,400.0
2023-12-29 12:35:00,238.92,239.04,238.92,239.04,975.0,231.0075,231.1235,231.0075,231.1235,975.0
2023-12-29 12:40:00,239.16,239.16,239.02,239.03,300.0,231.2396,231.2396,231.1042,231.1139,300.0
2023-12-29 12:45:00,239.25,239.25,239.05,239.17,900.0,231.3266,231.3266,231.1332,231.2492,900.0
2023-12-29 12:50:00,239.09,239.27,239.09,239.12,596.0,231.1719,231.3459,231.1719,231.2009,596.0
2023-12-29 12:55:00,239.35,239.46,239.22,239.45,1318.0,231.4233,231.5296,231.2976,231.52,1318.0
2023-12-29 13:00:00,239.24,239.59,239.21,239.46,1644.0,231.3169,231.6553,231.2879,231.5296,1644.0
2023-12-29 13:05:00,239.42,239.54,239.42,239.54,500.0,231.491,231.607,231.491,231.607,500.0
2023-12-29 13:10:00,239.39,239.4,239.35,239.35,723.0,231.4619,231.4716,231.4233,231.4233,723.0
2023-12-29 13:15:00,239.25,239.42,239.1,239.11,694.0,231.3266,231.491,231.1816,231.1912,694.0
2023-12-29 13:20:00,238.93,239.16,238.93,239.16,803.0,231.0172,231.2396,231.0172,231.2396,803.0
2023-12-29 13:25:00,239.02,239.06,239.02,239.06,200.0,231.1042,231.1429,231.1042,231.1429,200.0
2023-12-29 13:30:00,239.15,239.21,239.05,239.11,600.0,231.2299,231.2879,231.1332,231.1912,600.0
2023-12-29 13:35:00,239.22,239.32,239.16,239.25,1226.0,231.2976,231.3943,231.2396,231.3266,1226.0
2023-12-29 13:40:00,239.29,239.48,239.27,239.31,927.0,231.3653,231.549,231.3459,231.3846,927.0
2023-12-29 13:45:00,239.44,239.58,239.44,239.58,906.0,231.5103,231.6457,231.5103,231.6457,906.0
2023-12-29 13:50:00,239.56,239.57,239.38,239.39,520.0,231.6263,231.636,231.4523,231.4619,520.0
2023-12-29 13:55:00,239.26,239.39,239.26,239.39,605.0,231.3363,231.4619,231.3363,231.4619,605.0
2023-12-29 14:00:00,239.29,239.35,239.28,239.28,400.0,231.3653,231.4233,231.3556,231.3556,400.0
2023-12-29 14:05:00,239.4,239.4,239.39,239.4,100.0,231.4716,231.4716,231.4619,231.4716,100.0
2023-12-29 14:10:00,239.16,239.26,239.15,239.18,400.0,231.2396,231.3363,231.2299,231.2589,400.0
2023-12-29 14:15:00,239.18,239.39,239.17,239.3,800.0,231.2589,231.4619,231.2492,231.3749,800.0
2023-12-29 14:20:00,239.27,239.57,239.27,239.46,850.0,231.3459,231.636,231.3459,231.5296,850.0
2023-12-29 14:25:00,239.48,239.54,239.35,239.46,1535.0,231.549,231.607,231.4233,231.5296,1535.0
2023-12-29 14:30:00,239.63,239.71,239.46,239.51,730.0,231.694,231.7714,231.5296,231.578,730.0
2023-12-29 14:35:00,239.61,239.64,239.44,239.45,741.0,231.6747,231.7037,231.5103,231.52,741.0
2023-12-29 14:40:00,239.71,239.71,239.47,239.47,2026.0,231.7714,231.7714,231.5393,231.5393,2026.0
2023-12-29 14:45:00,239.57,239.57,239.44,239.56,1221.0,231.636,231.636,231.5103,231.6263,1221.0
2023-12-29 14:50:00,239.56,239.66,239.55,239.64,671.0,231.6263,231.723,231.6166,231.7037,671.0
2023-12-29 14:55:00,239.57,239.72,239.56,239.61,2646.0,231.636,231.781,231.6263,231.6747,2646.0
2023-12-29 15:00:00,239.82,239.82,239.6,239.6,1069.0,231.8777,231.8777,231.665,231.665,1069.0
2023-12-29 15:05:00,239.65,239.96,239.62,239.96,1431.0,231.7133,232.0131,231.6843,232.0131,1431.0
2023-12-29 15:10:00,240.01,240.01,239.74,239.74,900.0,232.0614,232.0614,231.8004,231.8004,900.0
2023-12-29 15:15:00,239.79,239.89,239.73,239.75,2604.0,231.8487,231.9454,231.7907,231.81,2604.0
2023-12-29 15:20:00,239.78,239.82,239.54,239.82,2293.0,231.839,231.8777,231.607,231.8777,2293.0
2023-12-29 15:25:00,239.91,240.08,239.91,239.95,1465.0,231.9647,232.1291,231.9647,232.0034,1465.0
2023-12-29 15:30:00,239.97,240.09,239.81,240.04,2390.0,232.0227,232.1388,231.868,232.0904,2390.0
2023-12-29 15:35:00,240.0,240.16,239.95,240.04,2451.0,232.0517,232.2064,232.0034,232.0904,2451.0
2023-12-29 15:40:00,240.03,240.23,239.89,239.9,2566.0,232.0808,232.2741,231.9454,231.9551,2566.0
2023-12-29 15:45:00,239.82,239.88,239.37,239.37,4436.0,231.8777,231.9357,231.4426,231.4426,4436.0
2023-12-29 15:50:00,239.58,239.82,239.28,239.28,5171.0,231.6457,231.8777,231.3556,231.3556,5171.0
2023-12-29 15:55:00,239.14,239.94,239.09,239.71,31231.0,231.2202,231.9937,231.1719,231.7714,31231.0
2024-01-02 09:30:00,239.31,240.0,238.13,239.89,11000.0,231.3846,232.0517,230.2437,231.9454,11000.0
2024-01-02 09:35:00,240.13,240.35,239.39,239.4,2497.0,232.1774,232.3902,231.4619,231.4716,2497.0
2024-01-02 09:40:00,238.99,240.05,238.72,239.64,9423.0,231.0752,232.1001,230.8141,231.7037,9423.0
2024-01-02 09:45:00,240.23,240.28,239.64,240.28,14018.0,232.2741,232.3225,231.7037,232.3225,14018.0
2024-01-02 09:50:00,240.3,240.8,240.3,240.41,1553.0,232.3418,232.8253,232.3418,232.4482,1553.0
2024-01-02 09:55:00,240.65,241.3,240.65,241.3,2317.0,232.6802,233.3087,232.6802,233.3087,2317.0
2024-01-02 10:00:00,241.47,241.53,240.98,241.32,911.0,233.4731,233.5311,232.9993,233.328,911.0
2024-01-02 10:05:00,241.33,241.8,241.15,241.15,997.0,233.3377,233.7921,233.1637,233.1637,997.0
2024-01-02 10:10:00,241.31,242.0,241.16,241.6,2382.0,233.3184,233.9855,233.1733,233.5988,2382.0
2024-01-02 10:15:00,241.6,242.1,241.43,242.1,1500.0,233.5988,234.0822,233.4344,234.0822,1500.0
2024-01-02 10:20:00,242.09,242.18,241.65,241.65,1438.0,234.0725,234.1596,233.6471,233.6471,1438.0
2024-01-02 10:25:00,241.66,241.86,241.44,241.86,1107.0,233.6568,233.8501,233.4441,233.8501,1107.0
2024-01-02 10:30:00,241.87,241.87,241.35,241.35,1216.0,233.8598,233.8598,233.357,233.357,1216.0
2024-01-02 10:35:00,241.34,241.5,241.0,241.34,6436.0,233.3474,233.5021,233.0186,233.3474,6436.0
2024-01-02 10:40:00,241.0,241.59,241.0,241.59,2479.0,233.0186,233.5891,233.0186,233.5891,2479.0
2024-01-02 10:45:00,241.52,241.83,241.45,241.78,1815.0,233.5214,233.8211,233.4537,233.7728,1815.0
2024-01-02 10:50:00,241.79,242.06,241.45,241.45,1229.0,233.7825,234.0435,233.4537,233.4537,1229.0
2024-01-02 10:55:00,241.38,241.38,241.15,241.18,400.0,233.386,233.386,233.1637,233.1927,400.0
2024-01-02 11:00:00,241.32,241.45,241.25,241.38,1094.0,233.328,233.4537,233.2603,233.386,1094.0
2024-01-02 11:05:00,241.37,241.44,241.02,241.44,1608.0,233.3764,233.4441,233.038,233.4441,1608.0
2024-01-02 11:10:00,241.68,241.68,241.17,241.29,1793.0,233.6761,233.6761,233.183,233.299,1793.0
2024-01-02 11:15:00,241.38,241.47,241.3,241.47,500.0,233.386,233.4731,233.3087,233.4731,500.0
2024-01-02 11:20:00,241.36,241.36,241.17,241.25,700.0,233.3667,233.3667,233.183,233.2603,700.0
2024-01-02 11:25:00,241.05,241.17,241.03,241.12,882.0,233.067,233.183,233.0476,233.1347,882.0
2024-01-02 11:30:00,241.03,241.04,240.67,240.67,2139.0,233.0476,233.0573,232.6996,232.6996,2139.0
2024-01-02 11:35:00,240.62,240.84,240.6,240.83,2015.0,232.6512,232.8639,232.6319,232.8543,2015.0
2024-01-02 11:40:00,240.74,241.03,240.69,241.03,1535.0,232.7672,233.0476,232.7189,233.0476,1535.0
2024-01-02 11:45:00,241.17,241.58,241.16,241.55,1218.0,233.183,233.5794,233.1733,233.5504,1218.0
2024-01-02 11:50:00,241.53,241.53,241.12,241.17,1624.0,233.5311,233.5311,233.1347,233.183,1624.0
2024-01-02 11:55:00,241.3,241.3,241.27,241.28,200.0,233.3087,233.3087,233.2797,233.2894,200.0
2024-01-02 12:00:00,241.44,241.49,241.42,241.42,403.0,233.4441,233.4924,233.4247,233.4247,403.0
2024-01-02 12:05:00,241.31,241.42,241.29,241.37,716.0,233.3184,233.4247,233.299,233.3764,716.0
2024-01-02 12:10:00,241.46,241.52,241.38,241.39,1362.0,233.4634,233.5214,233.386,233.3957,1362.0
2024-01-02 12:15:00,241.35,241.36,241.15,241.2,3833.0,233.357,233.3667,233.1637,233.212,3833.0
2024-01-02 12:20:00,241.21,241.31,240.91,240.92,1403.0,233.2217,233.3184,232.9316,232.9413,1403.0
2024-01-02 12:25:00,240.97,241.03,240.93,240.93,3414.0,232.9896,233.0476,232.9509,232.9509,3414.0
2024-01-02 12:30:00,240.95,240.95,240.68,240.82,504.0,232.9703,232.9703,232.7092,232.8446,504.0
2024-01-02 12:35:00,240.86,241.32,240.85,241.2,6485.0,232.8833,233.328,232.8736,233.212,6485.0
2024-01-02 12:40:00,241.33,241.42,241.18,241.19,952.0,233.3377,233.4247,233.1927,233.2023,952.0
2024-01-02 12:45:00,241.25,241.27,241.01,241.23,1627.0,233.2603,233.2797,233.0283,233.241,1627.0
2024-01-02 12:50:00,241.24,241.27,241.04,241.12,3628.0,233.2507,233.2797,233.0573,233.1347,3628.0
2024-01-02 12:55:00,241.11,241.16,240.85,241.04,1994.0,233.125,233.1733,232.8736,233.0573,1994.0
2024-01-02 13:00:00,240.89,240.97,240.64,240.97,4712.0,232.9123,232.9896,232.6706,232.9896,4712.0
2024-01-02 13:05:00,240.92,241.0,240.9,241.0,1602.0,232.9413,233.0186,232.9219,233.0186,1602.0
2024-01-02 13:10:00,241.06,241.15,240.98,241.15,802.0,233.0766,233.1637,232.9993,233.1637,802.0
2024-01-02 13:15:00,241.05,241.19,240.95,240.96,3599.0,233.067,233.2023,232.9703,232.98,3599.0
2024-01-02 13:20:00,241.03,241.03,240.75,240.84,2365.0,233.0476,233.0476,232.7769,232.8639,2365.0
2024-01-02 13:25:00,240.91,241.02,240.89,240.89,1101.0,232.9316,233.038,232.9123,232.9123,1101.0
2024-01-02 13:30:00,240.8,240.8,240.66,240.8,1800.0,232.8253,232.8253,232.6899,232.8253,1800.0
2024-01-02 13:35:00,240.9,241.02,240.9,241.01,2019.0,232.9219,233.038,232.9219,233.0283,2019.0
2024-01-02 13:40:00,241.08,241.12,241.08,241.12,829.0,233.096,233.1347,233.096,233.1347,829.0
2024-01-02 13:45:00,241.08,241.22,241.06,241.06,2028.0,233.096,233.2313,233.0766,233.0766,2028.0
2024-01-02 13:50:00,241.04,241.06,240.87,240.87,700.0,233.0573,233.0766,232.8929,232.8929,700.0
2024-01-02 13:55:00,240.86,240.99,240.79,240.92,3100.0,232.8833,233.009,232.8156,232.9413,3100.0
2024-01-02 14:00:00,241.04,241.17,241.03,241.07,2537.0,233.0573,233.183,233.0476,233.0863,2537.0
2024-01-02 14:05:00,241.09,241.16,240.83,241.04,3043.0,233.1056,233.1733,232.8543,233.0573,3043.0
2024-01-02 14:10:00,241.02,241.13,240.9,241.09,2612.0,233.038,233.1443,232.9219,233.1056,2612.0
2024-01-02 14:15:00,241.01,241.01,240.73,240.75,1430.0,233.0283,233.0283,232.7576,232.7769,1430.0
2024-01-02 14:20:00,240.74,240.77,240.66,240.72,3660.0,232.7672,232.7962,232.6899,232.7479,3660.0
2024-01-02 14:25:00,240.72,240.74,240.61,240.74,3764.0,232.7479,232.7672,232.6415,232.7672,3764.0
2024-01-02 14:30:00,240.63,240.69,240.37,240.37,1300.0,232.6609,232.7189,232.4095,232.4095,1300.0
2024-01-02 14:35:00,240.37,240.37,240.0,240.17,1835.0,232.4095,232.4095,232.0517,232.2161,1835.0
2024-01-02 14:40:00,240.17,240.36,240.15,240.36,6268.0,232.2161,232.3998,232.1968,232.3998,6268.0
2024-01-02 14:45:00,240.37,240.37,240.02,240.13,4126.0,232.4095,232.4095,232.0711,232.1774,4126.0
2024-01-02 14:50:00,240.11,240.27,239.91,239.91,2883.0,232.1581,232.3128,231.9647,231.9647,2883.0
2024-01-02 14:55:00,239.91,240.19,239.87,240.13,2582.0,231.9647,232.2355,231.9261,232.1774,2582.0
2024-01-02 15:00:00,240.16,240.21,240.0,240.06,3323.0,232.2064,232.2548,232.0517,232.1098,3323.0
2024-01-02 15:05:00,239.97,240.32,239.9,240.21,6424.0,232.0227,232.3611,231.9551,232.2548,6424.0
2024-01-02 15:10:00,240.21,240.21,239.95,240.02,2992.0,232.2548,232.2548,232.0034,232.0711,2992.0
2024-01-02 15:15:00,240.04,240.18,239.75,240.18,4825.0,232.0904,232.2258,231.81,232.2258,4825.0
2024-01-02 15:20:00,240.04,240.04,239.65,239.81,1272.0,232.0904,232.0904,231.7133,231.868,1272.0
2024-01-02 15:25:00,239.87,239.87,239.51,239.51,1204.0,231.9261,231.9261,231.578,231.578,1204.0
2024-01-02 15:30:00,239.57,239.82,239.49,239.59,1433.0,231.636,231.8777,231.5586,231.6553,1433.0
2024-01-02 15:35:00,239.56,239.89,239.56,239.82,4219.0,231.6263,231.9454,231.6263,231.8777,4219.0
2024-01-02 15:40:00,239.87,240.23,239.79,240.22,5075.0,231.9261,232.2741,231.8487,232.2645,5075.0
2024-01-02 15:45:00,240.18,240.28,239.97,240.25,8326.0,232.2258,232.3225,232.0227,232.2935,8326.0
2024-01-02 15:50:00,240.3,240.88,240.26,240.75,6585.0,232.3418,232.9026,232.3031,232.7769,6585.0
2024-01-02 15:55:00,240.74,241.19,240.58,241.18,33042.0,232.7672,233.2023,232.6125,233.1927,33042.0
2024-01-03 09:30:00,239.16,239.41,237.78,237.78,6316.0,231.2396,231.4813,229.9053,229.9053,6316.0
2024-01-03 09:35:00,237.86,238.29,237.85,238.01,7929.0,229.9826,230.3984,229.9729,230.1277,7929.0
2024-01-03 09:40:00,237.87,238.26,237.77,237.89,1961.0,229.9923,230.3694,229.8956,230.0116,1961.0
2024-01-03 09:45:00,237.77,238.88,237.77,238.53,18787.0,229.8956,230.9688,229.8956,230.6304,18787.0
2024-01-03 09:50:00,239.01,239.09,237.64,237.8,3399.0,231.0945,231.1719,229.7699,229.9246,3399.0
2024-01-03 09:55:00,238.09,238.1,237.88,237.94,900.0,230.205,230.2147,230.002,230.06,900.0
2024-01-03 10:00:00,238.15,238.42,237.5,237.73,6652.0,230.263,230.5241,229.6345,229.8569,6652.0
2024-01-03 10:05:00,237.81,238.32,237.8,237.86,2144.0,229.9343,230.4274,229.9246,229.9826,2144.0
2024-01-03 10:10:00,237.84,237.94,237.12,237.51,6680.0,229.9633,230.06,229.2671,229.6442,6680.0
2024-01-03 10:15:00,237.42,237.64,236.65,237.17,6001.0,229.5572,229.7699,228.8127,229.3155,6001.0
2024-01-03 10:20:00,236.85,237.21,236.85,237.19,1200.0,229.0061,229.3541,229.0061,229.3348,1200.0
2024-01-03 10:25:00,237.37,237.54,237.16,237.46,2645.0,229.5088,229.6732,229.3058,229.5959,2645.0
2024-01-03 10:30:00,237.45,237.47,236.85,236.94,15325.0,229.5862,229.6055,229.0061,229.0931,15325.0
2024-01-03 10:35:00,236.96,237.01,236.8,236.99,1500.0,229.1124,229.1608,228.9577,229.1414,1500.0
2024-01-03 10:40:00,237.02,237.19,236.94,236.96,1901.0,229.1704,229.3348,229.0931,229.1124,1901.0
2024-01-03 10:45:00,236.89,236.97,236.6,236.63,2868.0,229.0447,229.1221,228.7643,228.7934,2868.0
2024-01-03 10:50:00,236.59,236.59,235.98,235.98,5195.0,228.7547,228.7547,228.1649,228.1649,5195.0
2024-01-03 10:55:00,236.09,236.71,236.0,236.53,7849.0,228.2712,228.8707,228.1842,228.6967,7849.0
2024-01-03 11:00:00,236.45,236.75,236.45,236.48,3051.0,228.6193,228.9094,228.6193,228.6483,3051.0
2024-01-03 11:05:00,236.38,237.01,236.38,236.9,3576.0,228.5516,229.1608,228.5516,229.0544,3576.0
2024-01-03 11:10:00,236.91,237.03,236.71,236.86,3959.0,229.0641,229.1801,228.8707,229.0157,3959.0
2024-01-03 11:15:00,237.06,237.17,237.03,237.17,1536.0,229.2091,229.3155,229.1801,229.3155,1536.0
2024-01-03 11:20:00,237.21,237.66,237.16,237.36,4209.0,229.3541,229.7892,229.3058,229.4992,4209.0
2024-01-03 11:25:00,237.39,237.77,237.39,237.77,6887.0,229.5282,229.8956,229.5282,229.8956,6887.0
2024-01-03 11:30:00,237.76,238.0,237.76,237.81,1750.0,229.8859,230.118,229.8859,229.9343,1750.0
2024-01-03 11:35:00,237.81,237.81,237.64,237.79,1200.0,229.9343,229.9343,229.7699,229.9149,1200.0
2024-01-03 11:40:00,237.68,238.35,237.59,238.25,2845.0,229.8086,230.4564,229.7216,230.3597,2845.0
2024-01-03 11:45:00,238.39,238.47,238.29,238.3,3641.0,230.4951,230.5724,230.3984,230.408,3641.0
2024-01-03 11:50:00,238.39,238.78,238.39,238.49,2233.0,230.4951,230.8722,230.4951,230.5918,2233.0
2024-01-03 11:55:00,238.64,238.78,238.52,238.64,2486.0,230.7368,230.8722,230.6208,230.7368,2486.0
2024-01-03 12:00:00,238.63,238.63,238.38,238.44,3326.0,230.7271,230.7271,230.4854,230.5434,3326.0
2024-01-03 12:05:00,238.57,238.59,238.27,238.27,1215.0,230.6691,230.6884,230.379,230.379,1215.0
2024-01-03 12:10:00,238.19,238.37,238.13,238.25,1490.0,230.3017,230.4757,230.2437,230.3597,1490.0
2024-01-03 12:15:00,238.27,238.27,238.03,238.15,1664.0,230.379,230.379,230.147,230.263,1664.0
2024-01-03 12:20:00,238.04,238.35,238.03,238.35,1464.0,230.1567,230.4564,230.147,230.4564,1464.0
2024-01-03 12:25:00,238.34,238.65,238.34,238.65,1205.0,230.4467,230.7465,230.4467,230.7465,1205.0
2024-01-03 12:30:00,238.71,238.71,238.34,238.46,2939.0,230.8045,230.8045,230.4467,230.5627,2939.0
2024-01-03 12:35:00,238.39,238.39,238.35,238.36,939.0,230.4951,230.4951,230.4564,230.4661,939.0
2024-01-03 12:40:00,238.47,238.84,238.47,238.84,1805.0,230.5724,230.9302,230.5724,230.9302,1805.0
2024-01-03 12:45:00,238.97,238.97,238.67,238.69,3038.0,231.0559,231.0559,230.7658,230.7851,3038.0
2024-01-03 12:50:00,238.78,238.78,238.49,238.49,699.0,230.8722,230.8722,230.5918,230.5918,699.0
2024-01-03 12:55:00,238.58,238.95,238.57,238.95,1010.0,230.6788,231.0365,230.6691,231.0365,1010.0
2024-01-03 13:00:00,239.1,239.31,239.06,239.12,3738.0,231.1816,231.3846,231.1429,231.2009,3738.0
2024-01-03 13:05:00,239.11,239.23,238.93,238.94,2255.0,231.1912,231.3072,231.0172,231.0269,2255.0
2024-01-03 13:10:00,238.93,239.12,238.85,239.08,1826.0,231.0172,231.2009,230.9398,231.1622,1826.0
2024-01-03 13:15:00,239.05,239.21,239.05,239.12,2093.0,231.1332,231.2879,231.1332,231.2009,2093.0
2024-01-03 13:20:00,239.08,239.25,239.07,239.25,1149.0,231.1622,231.3266,231.1525,231.3266,1149.0
2024-01-03 13:25:00,239.13,239.13,239.06,239.06,2152.0,231.2106,231.2106,231.1429,231.1429,2152.0
2024-01-03 13:30:00,239.14,239.16,238.97,238.98,2012.0,231.2202,231.2396,231.0559,231.0655,2012.0
2024-01-03 13:35:00,238.91,239.14,238.86,239.06,1692.0,230.9978,231.2202,230.9495,231.1429,1692.0
2024-01-03 13:40:00,239.06,239.19,238.96,239.0,2896.0,231.1429,231.2686,231.0462,231.0849,2896.0
2024-01-03 13:45:00,239.07,239.28,239.07,239.27,1949.0,231.1525,231.3556,231.1525,231.3459,1949.0
2024-01-03 13:50:00,239.19,239.19,239.11,239.12,700.0,231.2686,231.2686,231.1912,231.2009,700.0
2024-01-03 13:55:00,238.98,239.11,238.94,239.11,1165.0,231.0655,231.1912,231.0269,231.1912,1165.0
2024-01-03 14:00:00,239.04,239.42,238.57,238.57,3443.0,231.1235,231.491,230.6691,230.6691,3443.0
2024-01-03 14:05:00,238.45,238.77,238.45,238.56,2230.0,230.5531,230.8625,230.5531,230.6594,2230.0
2024-01-03 14:10:00,238.65,238.78,238.28,238.3,2555.0,230.7465,230.8722,230.3887,230.408,2555.0
2024-01-03 14:15:00,238.27,238.5,238.21,238.41,4246.0,230.379,230.6014,230.321,230.5144,4246.0
2024-01-03 14:20:00,238.41,238.47,238.18,238.33,3308.0,230.5144,230.5724,230.292,230.4371,3308.0
2024-01-03 14:25:00,238.44,239.27,238.31,239.27,4419.0,230.5434,231.3459,230.4177,231.3459,4419.0
2024-01-03 14:30:00,239.41,239.41,238.84,238.84,2654.0,231.4813,231.4813,230.9302,230.9302,2654.0
2024-01-03 14:35:00,239.09,239.09,238.79,239.08,868.0,231.1719,231.1719,230.8818,231.1622,868.0
2024-01-03 14:40:00,238.99,239.45,238.99,239.42,1946.0,231.0752,231.52,231.0752,231.491,1946.0
2024-01-03 14:45:00,239.36,239.36,239.11,239.22,3264.0,231.4329,231.4329,231.1912,231.2976,3264.0
2024-01-03 14:50:00,239.05,239.05,238.6,238.79,1825.0,231.1332,231.1332,230.6981,230.8818,1825.0
2024-01-03 14:55:00,238.57,238.57,238.5,238.51,400.0,230.6691,230.6691,230.6014,230.6111,400.0
2024-01-03 15:00:00,238.63,238.63,238.08,238.24,2076.0,230.7271,230.7271,230.1953,230.35,2076.0
2024-01-03 15:05:00,238.24,238.24,237.98,238.18,4318.0,230.35,230.35,230.0986,230.292,4318.0
2024-01-03 15:10:00,238.23,238.27,238.0,238.26,2065.0,230.3404,230.379,230.118,230.3694,2065.0
2024-01-03 15:15:00,238.2,238.35,238.05,238.31,2884.0,230.3114,230.4564,230.1663,230.4177,2884.0
2024-01-03 15:20:00,238.33,238.46,238.11,238.11,4515.0,230.4371,230.5627,230.2243,230.2243,4515.0
2024-01-03 15:25:00,237.96,238.11,237.81,238.11,4202.0,230.0793,230.2243,229.9343,230.2243,4202.0
2024-01-03 15:30:00,238.17,238.6,238.12,238.6,3510.0,230.2824,230.6981,230.234,230.6981,3510.0
2024-01-03 15:35:00,238.56,238.56,238.24,238.28,3486.0,230.6594,230.6594,230.35,230.3887,3486.0
2024-01-03 15:40:00,238.34,238.39,238.22,238.22,3910.0,230.4467,230.4951,230.3307,230.3307,3910.0
2024-01-03 15:45:00,238.2,238.26,237.85,237.95,9009.0,230.3114,230.3694,229.9729,230.0696,9009.0
2024-01-03 15:50:00,237.92,238.01,237.72,237.77,10974.0,230.0406,230.1277,229.8473,229.8956,10974.0
2024-01-03 15:55:00,237.83,237.96,237.58,237.58,30826.0,229.9536,230.0793,229.7119,229.7119,30826.0
2024-01-04 09:30:00,237.33,237.83,236.72,236.73,13854.0,229.4702,229.9536,228.8804,228.89,13854.0
2024-01-04 09:35:00,236.66,237.45,236.18,236.65,4770.0,228.8224,229.5862,228.3583,228.8127,4770.0
2024-01-04 09:40:00,236.44,236.73,236.02,236.55,3474.0,228.6096,228.89,228.2036,228.716,3474.0
2024-01-04 09:45:00,236.73,236.74,235.29,235.29,9643.0,228.89,228.8997,227.4977,227.4977,9643.0
2024-01-04 09:50:00,235.33,236.1,235.28,236.08,4191.0,227.5364,228.2809,227.4881,228.2616,4191.0
2024-01-04 09:55:00,236.21,236.94,235.7,236.66,6844.0,228.3873,229.0931,227.8942,228.8224,6844.0
2024-01-04 10:00:00,236.48,237.11,236.33,236.9,2874.0,228.6483,229.2575,228.5033,229.0544,2874.0
2024-01-04 10:05:00,237.14,237.28,236.63,236.96,2144.0,229.2865,229.4218,228.7934,229.1124,2144.0
2024-01-04 10:10:00,236.97,237.36,236.97,237.36,3315.0,229.1221,229.4992,229.1221,229.4992,3315.0
2024-01-04 10:15:00,237.38,237.49,236.91,237.16,1560.0,229.5185,229.6249,229.0641,229.3058,1560.0
2024-01-04 10:20:00,237.25,237.69,237.0,237.43,4107.0,229.3928,229.8182,229.1511,229.5669,4107.0
2024-01-04 10:25:00,236.99,237.14,236.96,237.14,770.0,229.1414,229.2865,229.1124,229.2865,770.0
2024-01-04 10:30:00,237.03,237.04,236.62,237.04,2691.0,229.1801,229.1898,228.7837,229.1898,2691.0
2024-01-04 10:35:00,236.89,236.95,236.63,236.63,1345.0,229.0447,229.1028,228.7934,228.7934,1345.0
2024-01-04 10:40:00,236.55,237.29,236.42,237.29,3198.0,228.716,229.4315,228.5903,229.4315,3198.0
2024-01-04 10:45:00,237.12,237.39,236.82,236.82,1367.0,229.2671,229.5282,228.9771,228.9771,1367.0
2024-01-04 10:50:00,236.91,236.91,236.21,236.55,3006.0,229.0641,229.0641,228.3873,228.716,3006.0
2024-01-04 10:55:00,236.59,237.3,236.5,237.13,3629.0,228.7547,229.4412,228.6677,229.2768,3629.0
2024-01-04 11:00:00,237.22,237.46,236.81,237.01,1500.0,229.3638,229.5959,228.9674,229.1608,1500.0
2024-01-04 11:05:00,237.0,237.0,236.58,236.58,1100.0,229.1511,229.1511,228.745,228.745,1100.0
2024-01-04 11:10:00,236.53,237.05,236.52,237.03,2301.0,228.6967,229.1994,228.687,229.1801,2301.0
2024-01-04 11:15:00,237.21,237.31,236.88,237.01,1470.0,229.3541,229.4508,229.0351,229.1608,1470.0
2024-01-04 11:20:00,237.01,237.37,237.01,237.3,2469.0,229.1608,229.5088,229.1608,229.4412,2469.0
2024-01-04 11:25:00,237.3,237.68,237.3,237.47,1445.0,229.4412,229.8086,229.4412,229.6055,1445.0
2024-01-04 11:30:00,237.37,237.38,237.12,237.27,9005.0,229.5088,229.5185,229.2671,229.4122,9005.0
2024-01-04 11:35:00,237.05,237.72,237.0,237.37,2355.0,229.1994,229.8473,229.1511,229.5088,2355.0
2024-01-04 11:40:00,237.27,237.34,237.06,237.06,935.0,229.4122,229.4798,229.2091,229.2091,935.0
2024-01-04 11:45:00,237.27,237.27,236.8,236.9,4284.0,229.4122,229.4122,228.9577,229.0544,4284.0
2024-01-04 11:50:00,236.8,236.95,236.57,236.57,2136.0,228.9577,229.1028,228.7353,228.7353,2136.0
2024-01-04 11:55:00,236.56,236.85,236.4,236.77,1500.0,228.7257,229.0061,228.571,228.9287,1500.0
2024-01-04 12:00:00,236.66,236.73,236.49,236.61,623.0,228.8224,228.89,228.658,228.774,623.0
2024-01-04 12:05:00,236.53,236.61,236.4,236.49,1018.0,228.6967,228.774,228.571,228.658,1018.0
2024-01-04 12:10:00,236.54,236.92,236.53,236.78,2429.0,228.7063,229.0737,228.6967,228.9384,2429.0
2024-01-04 12:15:00,236.76,236.88,236.57,236.88,1615.0,228.919,229.0351,228.7353,229.0351,1615.0
2024-01-04 12:20:00,236.74,237.02,236.73,236.8,2927.0,228.8997,229.1704,228.89,228.9577,2927.0
2024-01-04 12:25:00,236.82,237.06,236.81,236.97,1032.0,228.9771,229.2091,228.9674,229.1221,1032.0
2024-01-04 12:30:00,236.98,236.98,236.54,236.78,1004.0,229.1318,229.1318,228.7063,228.9384,1004.0
2024-01-04 12:35:00,236.6,236.89,236.48,236.89,2694.0,228.7643,229.0447,228.6483,229.0447,2694.0
2024-01-04 12:40:00,236.81,237.01,236.75,236.78,825.0,228.9674,229.1608,228.9094,228.9384,825.0
2024-01-04 12:45:00,236.79,236.98,236.72,236.97,853.0,228.9481,229.1318,228.8804,229.1221,853.0
2024-01-04 12:50:00,236.83,237.0,236.78,237.0,1057.0,228.9867,229.1511,228.9384,229.1511,1057.0
2024-01-04 12:55:00,236.72,236.88,236.69,236.84,1509.0,228.8804,229.0351,228.8514,228.9964,1509.0
2024-01-04 13:00:00,236.87,236.88,236.75,236.88,300.0,229.0254,229.0351,228.9094,229.0351,300.0
2024-01-04 13:05:00,236.83,237.0,236.83,237.0,1626.0,228.9867,229.1511,228.9867,229.1511,1626.0
2024-01-04 13:10:00,236.92,236.94,236.71,236.94,1505.0,229.0737,229.0931,228.8707,229.0931,1505.0
2024-01-04 13:15:00,236.98,236.98,236.83,236.88,925.0,229.1318,229.1318,228.9867,229.0351,925.0
2024-01-04 13:20:00,236.78,236.99,236.77,236.92,2133.0,228.9384,229.1414,228.9287,229.0737,2133.0
2024-01-04 13:25:00,236.93,236.93,236.84,236.84,315.0,229.0834,229.0834,228.9964,228.9964,315.0
2024-01-04 13:30:00,236.87,237.05,236.86,237.05,944.0,229.0254,229.1994,229.0157,229.1994,944.0
2024-01-04 13:35:00,236.8,236.8,236.8,236.8,100.0,228.9577,228.9577,228.9577,228.9577,100.0
2024-01-04 13:40:00,236.76,236.87,236.63,236.86,1401.0,228.919,229.0254,228.7934,229.0157,1401.0
2024-01-04 13:45:00,236.8,236.8,236.71,236.71,656.0,228.9577,228.9577,228.8707,228.8707,656.0
2024-01-04 13:50:00,236.76,236.93,236.63,236.75,948.0,228.919,229.0834,228.7934,228.9094,948.0
2024-01-04 13:55:00,236.68,236.74,236.56,236.64,1791.0,228.8417,228.8997,228.7257,228.803,1791.0
2024-01-04 14:00:00,236.7,236.83,236.63,236.63,1550.0,228.861,228.9867,228.7934,228.7934,1550.0
2024-01-04 14:05:00,236.68,236.77,236.59,236.69,3036.0,228.8417,228.9287,228.7547,228.8514,3036.0
2024-01-04 14:10:00,236.53,236.57,236.4,236.51,1802.0,228.6967,228.7353,228.571,228.6773,1802.0
2024-01-04 14:15:00,236.59,236.59,236.41,236.56,1007.0,228.7547,228.7547,228.5806,228.7257,1007.0
2024-01-04 14:20:00,236.45,236.61,236.45,236.48,1200.0,228.6193,228.774,228.6193,228.6483,1200.0
2024-01-04 14:25:00,236.38,236.49,236.34,236.46,1403.0,228.5516,228.658,228.513,228.629,1403.0
2024-01-04 14:30:00,236.25,236.28,236.04,236.18,1100.0,228.4259,228.4549,228.2229,228.3583,1100.0
2024-01-04 14:35:00,236.18,236.26,236.1,236.26,1600.0,228.3583,228.4356,228.2809,228.4356,1600.0
2024-01-04 14:40:00,236.18,236.28,236.12,236.13,1239.0,228.3583,228.4549,228.3002,228.3099,1239.0
2024-01-04 14:45:00,236.13,236.54,236.03,236.54,3568.0,228.3099,228.7063,228.2132,228.7063,3568.0
2024-01-04 14:50:00,236.59,236.71,236.51,236.67,2859.0,228.7547,228.8707,228.6773,228.832,2859.0
2024-01-04 14:55:00,236.71,236.81,236.68,236.71,1301.0,228.8707,228.9674,228.8417,228.8707,1301.0
2024-01-04 15:00:00,236.57,236.61,236.38,236.55,3522.0,228.7353,228.774,228.5516,228.716,3522.0
2024-01-04 15:05:00,236.62,237.14,236.62,237.14,2165.0,228.7837,229.2865,228.7837,229.2865,2165.0
2024-01-04 15:10:00,237.08,237.2,236.94,236.97,2007.0,229.2285,229.3445,229.0931,229.1221,2007.0
2024-01-04 15:15:00,236.97,237.06,236.6,236.9,3671.0,229.1221,229.2091,228.7643,229.0544,3671.0
2024-01-04 15:20:00,236.79,236.93,236.49,236.93,4004.0,228.9481,229.0834,228.658,229.0834,4004.0
2024-01-04 15:25:00,236.76,236.88,236.63,236.78,1770.0,228.919,229.0351,228.7934,228.9384,1770.0
2024-01-04 15:30:00,236.78,237.11,236.78,236.89,2886.0,228.9384,229.2575,228.9384,229.0447,2886.0
2024-01-04 15:35:00,236.98,236.98,236.76,236.78,1824.0,229.1318,229.1318,228.919,228.9384,1824.0
2024-01-04 15:40:00,236.89,236.99,236.79,236.98,3518.0,229.0447,229.1414,228.9481,229.1318,3518.0
2024-01-04 15:45:00,237.06,237.09,236.63,236.63,3552.0,229.2091,229.2381,228.7934,228.7934,3552.0
2024-01-04 15:50:00,236.53,236.62,236.19,236.2,6976.0,228.6967,228.7837,228.3679,228.3776,6976.0
2024-01-04 15:55:00,236.26,236.32,235.73,235.78,59221.0,228.4356,228.4936,227.9232,227.9715,59221.0
2024-01-05 09:30:00,235.17,236.58,235.17,236.11,8001.0,227.3817,228.745,227.3817,228.2906,8001.0
2024-01-05 09:35:00,237.0,237.16,236.05,236.05,800.0,229.1511,229.3058,228.2326,228.2326,800.0
2024-01-05 09:40:00,236.08,236.32,234.95,236.32,3519.0,228.2616,228.4936,227.169,228.4936,3519.0
2024-01-05 09:45:00,236.42,236.52,236.29,236.32,760.0,228.5903,228.687,228.4646,228.4936,760.0
2024-01-05 09:50:00,235.98,235.98,235.98,235.98,100.0,228.1649,228.1649,228.1649,228.1649,100.0
2024-01-05 09:55:00,236.4,236.57,236.13,236.43,2098.0,228.571,228.7353,228.3099,228.6,2098.0
2024-01-05 10:00:00,236.66,238.29,236.4,237.93,4000.0,228.8224,230.3984,228.571,230.0503,4000.0
2024-01-05 10:05:00,238.22,238.76,238.21,238.76,11591.0,230.3307,230.8528,230.321,230.8528,11591.0
2024-01-05 10:10:00,238.57,239.08,238.46,238.57,10991.0,230.6691,231.1622,230.5627,230.6691,10991.0
2024-01-05 10:15:00,238.58,238.78,238.29,238.78,7002.0,230.6788,230.8722,230.3984,230.8722,7002.0
2024-01-05 10:20:00,238.63,238.67,238.31,238.66,1657.0,230.7271,230.7658,230.4177,230.7561,1657.0
2024-01-05 10:25:00,238.58,238.87,238.57,238.74,5007.0,230.6788,230.9592,230.6691,230.8335,5007.0
2024-01-05 10:30:00,238.69,238.94,238.64,238.72,1518.0,230.7851,231.0269,230.7368,230.8141,1518.0
2024-01-05 10:35:00,238.86,238.86,238.77,238.77,400.0,230.9495,230.9495,230.8625,230.8625,400.0
2024-01-05 10:40:00,238.78,239.14,238.51,239.14,3205.0,230.8722,231.2202,230.6111,231.2202,3205.0
2024-01-05 10:45:00,239.21,239.41,239.0,239.06,16909.0,231.2879,231.4813,231.0849,231.1429,16909.0
2024-01-05 10:50:00,238.99,239.5,238.94,239.4,3083.0,231.0752,231.5683,231.0269,231.4716,3083.0
2024-01-05 10:55:00,239.36,239.36,238.75,238.77,1671.0,231.4329,231.4329,230.8431,230.8625,1671.0
2024-01-05 11:00:00,238.85,238.91,238.58,238.61,2373.0,230.9398,230.9978,230.6788,230.7078,2373.0
2024-01-05 11:05:00,238.74,238.74,238.26,238.61,1600.0,230.8335,230.8335,230.3694,230.7078,1600.0
2024-01-05 11:10:00,238.42,238.54,238.42,238.54,950.0,230.5241,230.6401,230.5241,230.6401,950.0
2024-01-05 11:15:00,238.43,238.44,237.76,237.8,1256.0,230.5337,230.5434,229.8859,229.9246,1256.0
2024-01-05 11:20:00,237.63,237.95,237.63,237.83,1050.0,229.7602,230.0696,229.7602,229.9536,1050.0
2024-01-05 11:25:00,238.07,238.07,237.75,237.75,758.0,230.1857,230.1857,229.8763,229.8763,758.0
2024-01-05 11:30:00,237.76,238.02,237.61,237.71,844.0,229.8859,230.1373,229.7409,229.8376,844.0
2024-01-05 11:35:00,237.75,237.75,237.5,237.73,1329.0,229.8763,229.8763,229.6345,229.8569,1329.0
2024-01-05 11:40:00,237.58,237.58,237.58,237.58,100.0,229.7119,229.7119,229.7119,229.7119,100.0
2024-01-05 11:45:00,237.77,238.01,237.7,237.7,1720.0,229.8956,230.1277,229.8279,229.8279,1720.0
2024-01-05 11:50:00,237.87,238.07,237.87,238.07,400.0,229.9923,230.1857,229.9923,230.1857,400.0
2024-01-05 11:55:00,238.06,238.06,237.83,237.83,664.0,230.176,230.176,229.9536,229.9536,664.0
2024-01-05 12:00:00,237.74,237.74,237.54,237.54,1000.0,229.8666,229.8666,229.6732,229.6732,1000.0
2024-01-05 12:05:00,237.7,237.7,237.13,237.42,4746.0,229.8279,229.8279,229.2768,229.5572,4746.0
2024-01-05 12:10:00,237.08,237.13,236.61,237.04,2988.0,229.2285,229.2768,228.774,229.1898,2988.0
2024-01-05 12:15:00,237.39,237.64,237.17,237.18,1213.0,229.5282,229.7699,229.3155,229.3251,1213.0
2024-01-05 12:20:00,237.26,237.41,237.19,237.19,600.0,229.4025,229.5475,229.3348,229.3348,600.0
2024-01-05 12:25:00,237.28,237.38,237.28,237.38,400.0,229.4218,229.5185,229.4218,229.5185,400.0
2024-01-05 12:30:00,237.25,237.25,237.15,237.24,600.0,229.3928,229.3928,229.2961,229.3832,600.0
2024-01-05 12:35:00,237.24,237.59,237.23,237.52,1525.0,229.3832,229.7216,229.3735,229.6539,1525.0
2024-01-05 12:40:00,237.59,237.66,237.59,237.66,300.0,229.7216,229.7892,229.7216,229.7892,300.0
2024-01-05 12:45:00,237.39,237.43,237.36,237.43,700.0,229.5282,229.5669,229.4992,229.5669,700.0
2024-01-05 12:50:00,237.66,237.71,237.54,237.59,1300.0,229.7892,229.8376,229.6732,229.7216,1300.0
2024-01-05 12:55:00,237.52,237.55,237.51,237.53,866.0,229.6539,229.6829,229.6442,229.6635,866.0
2024-01-05 13:00:00,237.62,237.62,237.3,237.36,1388.0,229.7506,229.7506,229.4412,229.4992,1388.0
2024-01-05 13:05:00,237.47,237.7,237.47,237.7,5591.0,229.6055,229.8279,229.6055,229.8279,5591.0
2024-01-05 13:10:00,237.66,237.66,237.49,237.54,1005.0,229.7892,229.7892,229.6249,229.6732,1005.0
2024-01-05 13:15:00,237.56,237.63,237.41,237.46,2366.0,229.6926,229.7602,229.5475,229.5959,2366.0
2024-01-05 13:20:00,237.56,237.88,237.5,237.85,12173.0,229.6926,230.002,229.6345,229.9729,12173.0
2024-01-05 13:25:00,237.99,238.11,237.88,238.09,1687.0,230.1083,230.2243,230.002,230.205,1687.0
2024-01-05 13:30:00,238.25,238.55,238.25,238.55,3234.0,230.3597,230.6498,230.3597,230.6498,3234.0
2024-01-05 13:35:00,238.45,238.7,238.4,238.66,1254.0,230.5531,230.7948,230.5047,230.7561,1254.0
2024-01-05 13:40:00,238.69,238.69,238.59,238.61,600.0,230.7851,230.7851,230.6884,230.7078,600.0
2024-01-05 13:45:00,238.66,238.7,238.59,238.61,607.0,230.7561,230.7948,230.6884,230.7078,607.0
2024-01-05 13:50:00,238.58,238.66,238.58,238.59,663.0,230.6788,230.7561,230.6788,230.6884,663.0
2024-01-05 13:55:00,238.59,238.69,238.59,238.69,805.0,230.6884,230.7851,230.6884,230.7851,805.0
2024-01-05 14:00:00,238.66,238.81,238.62,238.81,2309.0,230.7561,230.9012,230.7174,230.9012,2309.0
2024-01-05 14:05:00,238.95,239.19,238.89,239.17,3102.0,231.0365,231.2686,230.9785,231.2492,3102.0
2024-01-05 14:10:00,239.21,239.44,239.08,239.08,1894.0,231.2879,231.5103,231.1622,231.1622,1894.0
2024-01-05 14:15:00,239.13,239.13,238.86,238.91,900.0,231.2106,231.2106,230.9495,230.9978,900.0
2024-01-05 14:20:00,238.92,238.97,238.81,238.93,1683.0,231.0075,231.0559,230.9012,231.0172,1683.0
2024-01-05 14:25:00,238.93,238.93,238.63,238.63,3204.0,231.0172,231.0172,230.7271,230.7271,3204.0
2024-01-05 14:30:00,238.69,238.7,238.49,238.5,3397.0,230.7851,230.7948,230.5918,230.6014,3397.0
2024-01-05 14:35:00,238.51,238.63,238.46,238.58,4739.0,230.6111,230.7271,230.5627,230.6788,4739.0
2024-01-05 14:40:00,238.47,238.56,238.25,238.43,2753.0,230.5724,230.6594,230.3597,230.5337,2753.0
2024-01-05 14:45:00,238.19,238.35,238.01,238.02,1202.0,230.3017,230.4564,230.1277,230.1373,1202.0
2024-01-05 14:50:00,237.86,237.94,237.62,237.81,2200.0,229.9826,230.06,229.7506,229.9343,2200.0
2024-01-05 14:55:00,237.62,237.75,237.53,237.66,1293.0,229.7506,229.8763,229.6635,229.7892,1293.0
2024-01-05 15:00:00,237.64,237.76,237.48,237.71,4953.0,229.7699,229.8859,229.6152,229.8376,4953.0
2024-01-05 15:05:00,237.84,238.07,237.84,238.06,601.0,229.9633,230.1857,229.9633,230.176,601.0
2024-01-05 15:10:00,237.97,238.26,237.94,238.12,1984.0,230.089,230.3694,230.06,230.234,1984.0
2024-01-05 15:15:00,238.19,238.19,238.11,238.15,716.0,230.3017,230.3017,230.2243,230.263,716.0
2024-01-05 15:20:00,238.21,238.33,238.15,238.16,1006.0,230.321,230.4371,230.263,230.2727,1006.0
2024-01-05 15:25:00,238.13,238.43,238.09,238.43,2648.0,230.2437,230.5337,230.205,230.5337,2648.0
2024-01-05 15:30:00,238.41,238.47,238.19,238.46,1300.0,230.5144,230.5724,230.3017,230.5627,1300.0
2024-01-05 15:35:00,238.56,238.63,238.4,238.5,2601.0,230.6594,230.7271,230.5047,230.6014,2601.0
2024-01-05 15:40:00,238.5,238.75,238.45,238.67,3459.0,230.6014,230.8431,230.5531,230.7658,3459.0
2024-01-05 15:45:00,238.76,238.88,238.66,238.86,7485.0,230.8528,230.9688,230.7561,230.9495,7485.0
2024-01-05 15:50:00,238.79,238.81,238.35,238.6,10257.0,230.8818,230.9012,230.4564,230.6981,10257.0
2024-01-05 15:55:00,238.6,238.68,238.1,238.16,32783.0,230.6981,230.7755,230.2147,230.2727,32783.0
2024-01-08 09:30:00,239.03,239.03,238.53,238.84,13100.0,231.1139,231.1139,230.6304,230.9302,13100.0
2024-01-08 09:35:00,238.83,238.86,238.82,238.86,500.0,230.9205,230.9495,230.9108,230.9495,500.0
2024-01-08 09:40:00,238.17,238.5,236.92,236.92,5479.0,230.2824,230.6014,229.0737,229.0737,5479.0
2024-01-08 09:45:00,237.43,237.86,237.43,237.51,1105.0,229.5669,229.9826,229.5669,229.6442,1105.0
2024-01-08 09:50:00,237.66,237.73,236.71,237.02,2696.0,229.7892,229.8569,228.8707,229.1704,2696.0
2024-01-08 09:55:00,236.77,237.25,236.24,237.11,5904.0,228.9287,229.3928,228.4163,229.2575,5904.0
2024-01-08 10:00:00,237.14,237.2,236.57,236.86,3002.0,229.2865,229.3445,228.7353,229.0157,3002.0
2024-01-08 10:05:00,236.92,237.09,236.63,236.93,1230.0,229.0737,229.2381,228.7934,229.0834,1230.0
2024-01-08 10:10:00,236.61,236.65,236.21,236.36,1162.0,228.774,228.8127,228.3873,228.5323,1162.0
2024-01-08 10:15:00,236.64,236.99,236.64,236.99,1207.0,228.803,229.1414,228.803,229.1414,1207.0
2024-01-08 10:20:00,237.34,237.34,236.81,236.98,1057.0,229.4798,229.4798,228.9674,229.1318,1057.0
2024-01-08 10:25:00,237.05,237.19,236.97,237.11,1480.0,229.1994,229.3348,229.1221,229.2575,1480.0
2024-01-08 10:30:00,237.45,237.65,237.29,237.52,2865.0,229.5862,229.7796,229.4315,229.6539,2865.0
2024-01-08 10:35:00,237.47,237.57,237.07,237.16,2210.0,229.6055,229.7022,229.2188,229.3058,2210.0
2024-01-08 10:40:00,237.33,237.52,237.19,237.48,1300.0,229.4702,229.6539,229.3348,229.6152,1300.0
2024-01-08 10:45:00,237.56,237.77,237.56,237.77,716.0,229.6926,229.8956,229.6926,229.8956,716.0
2024-01-08 10:50:00,237.75,237.77,237.3,237.44,2976.0,229.8763,229.8956,229.4412,229.5765,2976.0
2024-01-08 10:55:00,237.55,237.58,237.27,237.43,660.0,229.6829,229.7119,229.4122,229.5669,660.0
2024-01-08 11:00:00,237.59,237.6,237.52,237.52,300.0,229.7216,229.7312,229.6539,229.6539,300.0
2024-01-08 11:05:00,237.41,237.72,237.41,237.72,753.0,229.5475,229.8473,229.5475,229.8473,753.0
2024-01-08 11:10:00,237.62,237.62,237.4,237.5,417.0,229.7506,229.7506,229.5379,229.6345,417.0
2024-01-08 11:15:00,237.38,237.71,237.38,237.62,679.0,229.5185,229.8376,229.5185,229.7506,679.0
2024-01-08 11:20:00,237.8,237.8,237.53,237.54,521.0,229.9246,229.9246,229.6635,229.6732,521.0
2024-01-08 11:25:00,237.67,237.91,237.46,237.46,1042.0,229.7989,230.031,229.5959,229.5959,1042.0
2024-01-08 11:30:00,237.61,237.84,237.52,237.66,1225.0,229.7409,229.9633,229.6539,229.7892,1225.0
2024-01-08 11:35:00,237.58,237.76,237.58,237.59,684.0,229.7119,229.8859,229.7119,229.7216,684.0
2024-01-08 11:40:00,237.57,237.95,237.57,237.95,660.0,229.7022,230.0696,229.7022,230.0696,660.0
2024-01-08 11:45:00,237.77,238.0,237.76,237.76,1381.0,229.8956,230.118,229.8859,229.8859,1381.0
2024-01-08 11:50:00,238.06,238.07,238.06,238.06,100.0,230.176,230.1857,230.176,230.176,100.0
2024-01-08 11:55:00,237.9,238.19,237.88,238.18,2427.0,230.0213,230.3017,230.002,230.292,2427.0
2024-01-08 12:00:00,238.13,238.61,238.02,238.47,2000.0,230.2437,230.7078,230.1373,230.5724,2000.0
2024-01-08 12:05:00,238.3,238.33,238.0,238.0,1801.0,230.408,230.4371,230.118,230.118,1801.0
2024-01-08 12:10:00,238.0,238.19,238.0,238.0,2250.0,230.118,230.3017,230.118,230.118,2250.0
2024-01-08 12:15:00,237.89,238.17,237.89,237.98,900.0,230.0116,230.2824,230.0116,230.0986,900.0
2024-01-08 12:20:00,237.85,237.88,237.68,237.68,800.0,229.9729,230.002,229.8086,229.8086,800.0
2024-01-08 12:25:00,237.66,237.66,237.41,237.58,300.0,229.7892,229.7892,229.5475,229.7119,300.0
2024-01-08 12:30:00,237.55,237.89,237.55,237.89,500.0,229.6829,230.0116,229.6829,230.0116,500.0
2024-01-08 12:35:00,237.9,238.0,237.89,238.0,1600.0,230.0213,230.118,230.0116,230.118,1600.0
2024-01-08 12:40:00,238.08,238.08,237.87,238.02,1862.0,230.1953,230.1953,229.9923,230.1373,1862.0
2024-01-08 12:45:00,238.1,238.29,238.03,238.29,2771.0,230.2147,230.3984,230.147,230.3984,2771.0
2024-01-08 12:50:00,238.23,238.68,238.23,238.64,2047.0,230.3404,230.7755,230.3404,230.7368,2047.0
2024-01-08 12:55:00,238.54,238.6,238.53,238.55,400.0,230.6401,230.6981,230.6304,230.6498,400.0
2024-01-08 13:00:00,238.57,238.76,238.57,238.76,702.0,230.6691,230.8528,230.6691,230.8528,702.0
2024-01-08 13:05:00,238.86,239.15,238.72,238.89,6782.0,230.9495,231.2299,230.8141,230.9785,6782.0
2024-01-08 13:10:00,238.7,238.7,238.68,238.68,200.0,230.7948,230.7948,230.7755,230.7755,200.0
2024-01-08 13:15:00,238.88,238.97,238.76,238.97,884.0,230.9688,231.0559,230.8528,231.0559,884.0
2024-01-08 13:20:00,239.03,239.06,239.03,239.05,482.0,231.1139,231.1429,231.1139,231.1332,482.0
2024-01-08 13:25:00,238.98,239.22,238.8,238.91,2343.0,231.0655,231.2976,230.8915,230.9978,2343.0
2024-01-08 13:30:00,238.96,239.02,238.95,239.02,500.0,231.0462,231.1042,231.0365,231.1042,500.0
2024-01-08 13:35:00,238.92,238.97,238.83,238.93,1694.0,231.0075,231.0559,230.9205,231.0172,1694.0
2024-01-08 13:40:00,238.88,238.89,238.79,238.79,1699.0,230.9688,230.9785,230.8818,230.8818,1699.0
2024-01-08 13:45:00,238.93,239.12,238.93,239.05,1225.0,231.0172,231.2009,231.0172,231.1332,1225.0
2024-01-08 13:50:00,238.91,238.99,238.86,238.99,1048.0,230.9978,231.0752,230.9495,231.0752,1048.0
2024-01-08 13:55:00,239.02,239.16,238.95,239.16,518.0,231.1042,231.2396,231.0365,231.2396,518.0
2024-01-08 14:00:00,239.29,239.29,239.0,239.15,707.0,231.3653,231.3653,231.0849,231.2299,707.0
2024-01-08 14:05:00,239.23,239.23,239.04,239.15,857.0,231.3072,231.3072,231.1235,231.2299,857.0
2024-01-08 14:10:00,239.4,239.4,239.28,239.28,826.0,231.4716,231.4716,231.3556,231.3556,826.0
2024-01-08 14:15:00,239.49,239.59,239.46,239.53,2094.0,231.5586,231.6553,231.5296,231.5973,2094.0
2024-01-08 14:20:00,239.47,239.54,239.41,239.47,3884.0,231.5393,231.607,231.4813,231.5393,3884.0
2024-01-08 14:25:00,239.54,239.98,239.54,239.98,1493.0,231.607,232.0324,231.607,232.0324,1493.0
2024-01-08 14:30:00,239.98,240.09,239.76,239.76,4080.0,232.0324,232.1388,231.8197,231.8197,4080.0
2024-01-08 14:35:00,239.63,239.85,239.63,239.85,1274.0,231.694,231.9067,231.694,231.9067,1274.0
2024-01-08 14:40:00,239.89,239.98,239.83,239.83,1611.0,231.9454,232.0324,231.8874,231.8874,1611.0
2024-01-08 14:45:00,239.77,240.14,239.77,240.0,1034.0,231.8294,232.1871,231.8294,232.0517,1034.0
2024-01-08 14:50:00,240.0,240.0,239.81,239.95,1963.0,232.0517,232.0517,231.868,232.0034,1963.0
2024-01-08 14:55:00,240.0,240.09,240.0,240.02,1337.0,232.0517,232.1388,232.0517,232.0711,1337.0
2024-01-08 15:00:00,239.96,239.96,239.8,239.96,2318.0,232.0131,232.0131,231.8584,232.0131,2318.0
2024-01-08 15:05:00,240.05,240.07,239.79,239.93,1827.0,232.1001,232.1194,231.8487,231.9841,1827.0
2024-01-08 15:10:00,239.85,239.92,239.78,239.82,2166.0,231.9067,231.9744,231.839,231.8777,2166.0
2024-01-08 15:15:00,239.88,240.08,239.88,240.08,1476.0,231.9357,232.1291,231.9357,232.1291,1476.0
2024-01-08 15:20:00,240.14,240.26,240.04,240.26,1810.0,232.1871,232.3031,232.0904,232.3031,1810.0
2024-01-08 15:25:00,240.35,240.4,240.18,240.37,3056.0,232.3902,232.4385,232.2258,232.4095,3056.0
2024-01-08 15:30:00,240.32,240.34,240.09,240.09,15330.0,232.3611,232.3805,232.1388,232.1388,15330.0
2024-01-08 15:35:00,240.17,240.89,240.07,240.89,10455.0,232.2161,232.9123,232.1194,232.9123,10455.0
2024-01-08 15:40:00,240.87,241.12,240.84,240.99,17772.0,232.8929,233.1347,232.8639,233.009,17772.0
2024-01-08 15:45:00,240.95,241.07,240.46,240.49,18335.0,232.9703,233.0863,232.4965,232.5255,18335.0
2024-01-08 15:50:00,240.62,241.07,240.61,240.98,6225.0,232.6512,233.0863,232.6415,232.9993,6225.0
2024-01-08 15:55:00,241.1,241.4,240.97,241.21,32860.0,233.1153,233.4054,232.9896,233.2217,32860.0
2024-01-09 09:30:00,239.45,239.45,238.66,238.66,8995.0,231.52,231.52,230.7561,230.7561,8995.0
2024-01-09 09:35:00,239.77,239.77,239.24,239.26,2255.0,231.8294,231.8294,231.3169,231.3363,2255.0
2024-01-09 09:40:00,239.2,239.2,238.2,238.48,1713.0,231.2782,231.2782,230.3114,230.5821,1713.0
2024-01-09 09:45:00,238.25,238.55,237.84,237.84,1492.0,230.3597,230.6498,229.9633,229.9633,1492.0
2024-01-09 09:50:00,237.82,238.2,237.79,238.13,2448.0,229.9439,230.3114,229.9149,230.2437,2448.0
2024-01-09 09:55:00,238.13,238.13,237.81,238.07,1966.0,230.2437,230.2437,229.9343,230.1857,1966.0
2024-01-09 10:00:00,237.99,238.04,237.08,237.46,2454.0,230.1083,230.1567,229.2285,229.5959,2454.0
2024-01-09 10:05:00,237.21,237.53,237.11,237.38,6380.0,229.3541,229.6635,229.2575,229.5185,6380.0
2024-01-09 10:10:00,237.31,237.51,237.15,237.41,1427.0,229.4508,229.6442,229.2961,229.5475,1427.0
2024-01-09 10:15:00,237.55,237.97,237.49,237.8,4136.0,229.6829,230.089,229.6249,229.9246,4136.0
2024-01-09 10:20:00,237.8,237.83,237.59,237.59,3768.0,229.9246,229.9536,229.7216,229.7216,3768.0
2024-01-09 10:25:00,237.44,237.6,237.17,237.18,4599.0,229.5765,229.7312,229.3155,229.3251,4599.0
2024-01-09 10:30:00,237.19,237.71,237.01,237.49,5311.0,229.3348,229.8376,229.1608,229.6249,5311.0
2024-01-09 10:35:00,237.3,237.44,237.3,237.44,207.0,229.4412,229.5765,229.4412,229.5765,207.0
2024-01-09 10:40:00,237.28,237.28,237.0,237.02,2482.0,229.4218,229.4218,229.1511,229.1704,2482.0
2024-01-09 10:45:00,237.04,237.04,236.68,236.73,1139.0,229.1898,229.1898,228.8417,228.89,1139.0
2024-01-09 10:50:00,236.6,236.6,236.28,236.41,3935.0,228.7643,228.7643,228.4549,228.5806,3935.0
2024-01-09 10:55:00,236.52,236.99,236.52,236.55,4047.0,228.687,229.1414,228.687,228.716,4047.0
2024-01-09 11:00:00,236.59,236.75,236.51,236.75,11511.0,228.7547,228.9094,228.6773,228.9094,11511.0
2024-01-09 11:05:00,236.76,237.01,236.75,236.99,3391.0,228.919,229.1608,228.9094,229.1414,3391.0
2024-01-09 11:10:00,237.04,237.28,236.84,237.28,11140.0,229.1898,229.4218,228.9964,229.4218,11140.0
2024-01-09 11:15:00,237.14,237.36,237.05,237.14,2062.0,229.2865,229.4992,229.1994,229.2865,2062.0
2024-01-09 11:20:00,237.17,237.67,237.16,237.55,1815.0,229.3155,229.7989,229.3058,229.6829,1815.0
2024-01-09 11:25:00,237.42,237.52,237.34,237.51,700.0,229.5572,229.6539,229.4798,229.6442,700.0
2024-01-09 11:30:00,237.52,237.81,237.51,237.81,1230.0,229.6539,229.9343,229.6442,229.9343,1230.0
2024-01-09 11:35:00,237.7,237.91,237.62,237.63,3400.0,229.8279,230.031,229.7506,229.7602,3400.0
2024-01-09 11:40:00,237.71,238.02,237.69,238.02,1649.0,229.8376,230.1373,229.8182,230.1373,1649.0
2024-01-09 11:45:00,238.02,238.2,237.86,238.09,3450.0,230.1373,230.3114,229.9826,230.205,3450.0
2024-01-09 11:50:00,238.09,238.3,238.07,238.17,2325.0,230.205,230.408,230.1857,230.2824,2325.0
2024-01-09 11:55:00,238.18,238.44,238.17,238.29,434.0,230.292,230.5434,230.2824,230.3984,434.0
2024-01-09 12:00:00,238.26,238.35,238.18,238.34,739.0,230.3694,230.4564,230.292,230.4467,739.0
2024-01-09 12:05:00,238.33,238.54,238.31,238.54,1080.0,230.4371,230.6401,230.4177,230.6401,1080.0
2024-01-09 12:10:00,238.5,238.66,238.43,238.66,1055.0,230.6014,230.7561,230.5337,230.7561,1055.0
2024-01-09 12:15:00,238.75,238.85,238.7,238.75,2271.0,230.8431,230.9398,230.7948,230.8431,2271.0
2024-01-09 12:20:00,238.76,239.1,238.65,239.1,5034.0,230.8528,231.1816,230.7465,231.1816,5034.0
2024-01-09 12:25:00,239.08,239.08,238.92,238.97,1754.0,231.1622,231.1622,231.0075,231.0559,1754.0
2024-01-09 12:30:00,239.06,239.37,239.06,239.37,11321.0,231.1429,231.4426,231.1429,231.4426,11321.0
2024-01-09 12:35:00,239.38,239.38,238.9,239.13,3652.0,231.4523,231.4523,230.9882,231.2106,3652.0
2024-01-09 12:40:00,239.13,239.34,239.01,239.18,1700.0,231.2106,231.4136,231.0945,231.2589,1700.0
2024-01-09 12:45:00,239.18,239.18,239.18,239.18,0.0,231.2589,231.2589,231.2589,231.2589,0.0
2024-01-09 12:50:00,239.2,239.5,239.11,239.32,2559.0,231.2782,231.5683,231.1912,231.3943,2559.0
2024-01-09 12:55:00,239.36,239.53,239.26,239.44,700.0,231.4329,231.5973,231.3363,231.5103,700.0
2024-01-09 13:00:00,239.36,239.59,239.3,239.58,2094.0,231.4329,231.6553,231.3749,231.6457,2094.0
2024-01-09 13:05:00,239.66,239.66,239.31,239.31,1068.0,231.723,231.723,231.3846,231.3846,1068.0
2024-01-09 13:10:00,239.41,239.48,239.28,239.38,4457.0,231.4813,231.549,231.3556,231.4523,4457.0
2024-01-09 13:15:00,239.31,239.53,239.2,239.39,1927.0,231.3846,231.5973,231.2782,231.4619,1927.0
2024-01-09 13:20:00,239.25,239.26,239.0,239.0,1613.0,231.3266,231.3363,231.0849,231.0849,1613.0
2024-01-09 13:25:00,238.88,239.01,238.56,239.01,2975.0,230.9688,231.0945,230.6594,231.0945,2975.0
2024-01-09 13:30:00,238.75,238.75,238.35,238.35,1647.0,230.8431,230.8431,230.4564,230.4564,1647.0
2024-01-09 13:35:00,238.35,238.78,238.35,238.77,2135.0,230.4564,230.8722,230.4564,230.8625,2135.0
2024-01-09 13:40:00,238.79,238.99,238.75,238.75,2312.0,230.8818,231.0752,230.8431,230.8431,2312.0
2024-01-09 13:45:00,238.89,239.26,238.74,239.18,1763.0,230.9785,231.3363,230.8335,231.2589,1763.0
2024-01-09 13:50:00,239.18,239.65,239.18,239.49,1353.0,231.2589,231.7133,231.2589,231.5586,1353.0
2024-01-09 13:55:00,239.31,239.31,239.07,239.2,1352.0,231.3846,231.3846,231.1525,231.2782,1352.0
2024-01-09 14:00:00,239.15,239.15,238.99,239.12,600.0,231.2299,231.2299,231.0752,231.2009,600.0
2024-01-09 14:05:00,238.98,239.19,238.97,239.14,2250.0,231.0655,231.2686,231.0559,231.2202,2250.0
2024-01-09 14:10:00,239.26,239.27,238.89,238.89,1748.0,231.3363,231.3459,230.9785,230.9785,1748.0
2024-01-09 14:15:00,238.87,238.87,238.65,238.68,1000.0,230.9592,230.9592,230.7465,230.7755,1000.0
2024-01-09 14:20:00,238.56,238.83,238.55,238.61,2097.0,230.6594,230.9205,230.6498,230.7078,2097.0
2024-01-09 14:25:00,238.48,238.73,238.4,238.62,4974.0,230.5821,230.8238,230.5047,230.7174,4974.0
2024-01-09 14:30:00,238.71,238.74,238.67,238.74,600.0,230.8045,230.8335,230.7658,230.8335,600.0
2024-01-09 14:35:00,238.66,238.69,238.55,238.65,1860.0,230.7561,230.7851,230.6498,230.7465,1860.0
2024-01-09 14:40:00,238.65,238.68,238.52,238.63,1400.0,230.7465,230.7755,230.6208,230.7271,1400.0
2024-01-09 14:45:00,238.63,238.86,238.62,238.86,1946.0,230.7271,230.9495,230.7174,230.9495,1946.0
2024-01-09 14:50:00,238.64,238.76,238.51,238.75,2368.0,230.7368,230.8528,230.6111,230.8431,2368.0
2024-01-09 14:55:00,238.7,239.04,238.69,239.04,5140.0,230.7948,231.1235,230.7851,231.1235,5140.0
2024-01-09 15:00:00,239.02,239.37,239.02,239.37,1000.0,231.1042,231.4426,231.1042,231.4426,1000.0
2024-01-09 15:05:00,239.39,239.39,239.07,239.26,1730.0,231.4619,231.4619,231.1525,231.3363,1730.0
2024-01-09 15:10:00,239.3,239.44,239.22,239.28,1157.0,231.3749,231.5103,231.2976,231.3556,1157.0
2024-01-09 15:15:00,239.14,239.26,239.06,239.23,1543.0,231.2202,231.3363,231.1429,231.3072,1543.0
2024-01-09 15:20:00,239.28,239.69,239.28,239.4,5618.0,231.3556,231.752,231.3556,231.4716,5618.0
2024-01-09 15:25:00,239.26,239.41,239.26,239.33,2633.0,231.3363,231.4813,231.3363,231.4039,2633.0
2024-01-09 15:30:00,239.41,239.41,239.15,239.24,1796.0,231.4813,231.4813,231.2299,231.3169,1796.0
2024-01-09 15:35:00,239.24,239.54,239.18,239.54,5544.0,231.3169,231.607,231.2589,231.607,5544.0
2024-01-09 15:40:00,239.45,239.53,239.3,239.34,5014.0,231.52,231.5973,231.3749,231.4136,5014.0
2024-01-09 15:45:00,239.28,239.43,239.28,239.38,5432.0,231.3556,231.5006,231.3556,231.4523,5432.0
2024-01-09 15:50:00,239.32,239.72,239.32,239.71,10610.0,231.3943,231.781,231.3943,231.7714,10610.0
2024-01-09 15:55:00,239.71,239.81,239.28,239.35,34486.0,231.7714,231.868,231.3556,231.4233,34486.0
2024-01-10 09:30:00,239.67,239.67,238.31,239.16,11342.0,231.7327,231.7327,230.4177,231.2396,11342.0
2024-01-10 09:35:00,239.7,240.25,238.81,240.25,1824.0,231.7617,232.2935,230.9012,232.2935,1824.0
2024-01-10 09:40:00,240.3,240.3,239.35,239.76,987.0,232.3418,232.3418,231.4233,231.8197,987.0
2024-01-10 09:45:00,239.73,239.92,239.44,239.9,1275.0,231.7907,231.9744,231.5103,231.9551,1275.0
2024-01-10 09:50:00,239.61,239.79,239.46,239.65,2352.0,231.6747,231.8487,231.5296,231.7133,2352.0
2024-01-10 09:55:00,239.69,239.95,239.4,239.66,3900.0,231.752,232.0034,231.4716,231.723,3900.0
2024-01-10 10:00:00,239.65,239.72,239.34,239.54,8798.0,231.7133,231.781,231.4136,231.607,8798.0
2024-01-10 10:05:00,239.51,239.51,238.99,239.45,1253.0,231.578,231.578,231.0752,231.52,1253.0
2024-01-10 10:10:00,239.56,239.56,239.03,239.15,3955.0,231.6263,231.6263,231.1139,231.2299,3955.0
2024-01-10 10:15:00,238.78,239.1,238.66,238.83,840.0,230.8722,231.1816,230.7561,230.9205,840.0
2024-01-10 10:20:00,239.01,239.13,239.01,239.12,403.0,231.0945,231.2106,231.0945,231.2009,403.0
2024-01-10 10:25:00,238.99,239.21,238.9,239.21,1201.0,231.0752,231.2879,230.9882,231.2879,1201.0
2024-01-10 10:30:00,239.49,239.5,239.28,239.28,915.0,231.5586,231.5683,231.3556,231.3556,915.0
2024-01-10 10:35:00,239.17,239.61,239.16,239.61,878.0,231.2492,231.6747,231.2396,231.6747,878.0
2024-01-10 10:40:00,239.62,239.72,239.46,239.48,1366.0,231.6843,231.781,231.5296,231.549,1366.0
2024-01-10 10:45:00,239.39,239.5,239.06,239.5,10267.0,231.4619,231.5683,231.1429,231.5683,10267.0
2024-01-10 10:50:00,239.41,239.73,239.4,239.65,619.0,231.4813,231.7907,231.4716,231.7133,619.0
2024-01-10 10:55:00,239.48,239.48,239.12,239.33,1810.0,231.549,231.549,231.2009,231.4039,1810.0
2024-01-10 11:00:00,239.18,239.18,239.03,239.03,500.0,231.2589,231.2589,231.1139,231.1139,500.0
2024-01-10 11:05:00,239.02,239.02,238.88,238.88,400.0,231.1042,231.1042,230.9688,230.9688,400.0
2024-01-10 11:10:00,239.0,239.0,238.53,238.78,1772.0,231.0849,231.0849,230.6304,230.8722,1772.0
2024-01-10 11:15:00,238.73,238.87,238.71,238.87,407.0,230.8238,230.9592,230.8045,230.9592,407.0
2024-01-10 11:20:00,238.81,239.11,238.8,238.93,2206.0,230.9012,231.1912,230.8915,231.0172,2206.0
2024-01-10 11:25:00,239.04,239.35,239.04,239.18,600.0,231.1235,231.4233,231.1235,231.2589,600.0
2024-01-10 11:30:00,239.03,239.03,238.91,238.91,738.0,231.1139,231.1139,230.9978,230.9978,738.0
2024-01-10 11:35:00,239.0,239.02,238.8,238.92,2825.0,231.0849,231.1042,230.8915,231.0075,2825.0
2024-01-10 11:40:00,238.81,239.07,238.8,238.95,1627.0,230.9012,231.1525,230.8915,231.0365,1627.0
2024-01-10 11:45:00,239.01,239.04,238.95,238.95,1600.0,231.0945,231.1235,231.0365,231.0365,1600.0
2024-01-10 11:50:00,238.99,239.07,238.77,239.06,3995.0,231.0752,231.1525,230.8625,231.1429,3995.0
2024-01-10 11:55:00,239.06,239.22,239.03,239.22,1022.0,231.1429,231.2976,231.1139,231.2976,1022.0
2024-01-10 12:00:00,238.99,238.99,238.79,238.9,952.0,231.0752,231.0752,230.8818,230.9882,952.0
2024-01-10 12:05:00,238.78,239.18,238.78,239.18,600.0,230.8722,231.2589,230.8722,231.2589,600.0
2024-01-10 12:10:00,239.06,239.15,239.02,239.02,700.0,231.1429,231.2299,231.1042,231.1042,700.0
2024-01-10 12:15:00,239.03,239.04,239.02,239.03,496.0,231.1139,231.1235,231.1042,231.1139,496.0
2024-01-10 12:20:00,239.03,239.39,239.02,239.39,1933.0,231.1139,231.4619,231.1042,231.4619,1933.0
2024-01-10 12:25:00,239.33,239.4,239.33,239.4,500.0,231.4039,231.4716,231.4039,231.4716,500.0
2024-01-10 12:30:00,239.35,239.39,239.3,239.34,2616.0,231.4233,231.4619,231.3749,231.4136,2616.0
2024-01-10 12:35:00,239.34,239.4,239.23,239.4,2337.0,231.4136,231.4716,231.3072,231.4716,2337.0
2024-01-10 12:40:00,239.4,239.42,239.22,239.31,2814.0,231.4716,231.491,231.2976,231.3846,2814.0
2024-01-10 12:45:00,239.29,239.49,239.29,239.45,2659.0,231.3653,231.5586,231.3653,231.52,2659.0
2024-01-10 12:50:00,239.44,239.44,239.35,239.43,921.0,231.5103,231.5103,231.4233,231.5006,921.0
2024-01-10 12:55:00,239.43,239.43,239.32,239.34,1205.0,231.5006,231.5006,231.3943,231.4136,1205.0
2024-01-10 13:00:00,239.4,239.78,239.17,239.77,4506.0,231.4716,231.839,231.2492,231.8294,4506.0
2024-01-10 13:05:00,239.75,239.75,239.46,239.56,2127.0,231.81,231.81,231.5296,231.6263,2127.0
2024-01-10 13:10:00,239.46,239.62,239.14,239.36,3212.0,231.5296,231.6843,231.2202,231.4329,3212.0
2024-01-10 13:15:00,239.39,239.52,239.37,239.37,1036.0,231.4619,231.5876,231.4426,231.4426,1036.0
2024-01-10 13:20:00,239.27,239.27,239.05,239.15,1818.0,231.3459,231.3459,231.1332,231.2299,1818.0
2024-01-10 13:25:00,239.03,239.03,238.95,239.02,717.0,231.1139,231.1139,231.0365,231.1042,717.0
2024-01-10 13:30:00,238.87,239.07,238.87,239.02,1937.0,230.9592,231.1525,230.9592,231.1042,1937.0
2024-01-10 13:35:00,239.0,239.0,238.72,238.93,1582.0,231.0849,231.0849,230.8141,231.0172,1582.0
2024-01-10 13:40:00,238.99,239.04,238.95,238.99,801.0,231.0752,231.1235,231.0365,231.0752,801.0
2024-01-10 13:45:00,238.99,239.18,238.99,239.16,2351.0,231.0752,231.2589,231.0752,231.2396,2351.0
2024-01-10 13:50:00,239.18,239.26,239.12,239.22,4780.0,231.2589,231.3363,231.2009,231.2976,4780.0
2024-01-10 13:55:00,239.13,239.43,239.13,239.23,2185.0,231.2106,231.5006,231.2106,231.3072,2185.0
2024-01-10 14:00:00,239.15,239.16,239.06,239.12,600.0,231.2299,231.2396,231.1429,231.2009,600.0
2024-01-10 14:05:00,239.05,239.24,239.03,239.15,2177.0,231.1332,231.3169,231.1139,231.2299,2177.0
2024-01-10 14:10:00,239.15,239.54,239.13,239.23,5401.0,231.2299,231.607,231.2106,231.3072,5401.0
2024-01-10 14:15:00,239.22,239.25,239.05,239.14,2772.0,231.2976,231.3266,231.1332,231.2202,2772.0
2024-01-10 14:20:00,239.15,239.18,239.08,239.16,900.0,231.2299,231.2589,231.1622,231.2396,900.0
2024-01-10 14:25:00,239.24,239.26,239.14,239.25,1783.0,231.3169,231.3363,231.2202,231.3266,1783.0
2024-01-10 14:30:00,239.35,239.35,239.21,239.21,521.0,231.4233,231.4233,231.2879,231.2879,521.0
2024-01-10 14:35:00,239.2,239.2,239.18,239.18,740.0,231.2782,231.2782,231.2589,231.2589,740.0
2024-01-10 14:40:00,239.23,239.37,239.23,239.37,1300.0,231.3072,231.4426,231.3072,231.4426,1300.0
2024-01-10 14:45:00,239.45,239.53,239.35,239.35,2641.0,231.52,231.5973,231.4233,231.4233,2641.0
2024-01-10 14:50:00,239.33,239.66,239.32,239.47,2959.0,231.4039,231.723,231.3943,231.5393,2959.0
2024-01-10 14:55:00,239.47,239.68,239.45,239.59,1989.0,231.5393,231.7423,231.52,231.6553,1989.0
2024-01-10 15:00:00,239.61,239.62,239.42,239.62,2117.0,231.6747,231.6843,231.491,231.6843,2117.0
2024-01-10 15:05:00,239.59,239.84,239.59,239.84,4155.0,231.6553,231.897,231.6553,231.897,4155.0
2024-01-10 15:10:00,239.82,239.84,239.59,239.64,3627.0,231.8777,231.897,231.6553,231.7037,3627.0
2024-01-10 15:15:00,239.55,239.7,239.4,239.4,1090.0,231.6166,231.7617,231.4716,231.4716,1090.0
2024-01-10 15:20:00,239.38,239.38,238.97,238.97,3567.0,231.4523,231.4523,231.0559,231.0559,3567.0
2024-01-10 15:25:00,238.98,239.07,238.95,238.95,1492.0,231.0655,231.1525,231.0365,231.0365,1492.0
2024-01-10 15:30:00,238.89,239.27,238.88,239.16,3886.0,230.9785,231.3459,230.9688,231.2396,3886.0
2024-01-10 15:35:00,239.22,239.28,239.11,239.14,3199.0,231.2976,231.3556,231.1912,231.2202,3199.0
2024-01-10 15:40:00,239.17,239.17,238.97,239.0,3500.0,231.2492,231.2492,231.0559,231.0849,3500.0
2024-01-10 15:45:00,238.89,238.94,238.75,238.78,6116.0,230.9785,231.0269,230.8431,230.8722,6116.0
2024-01-10 15:50:00,238.74,239.13,238.73,239.13,8219.0,230.8335,231.2106,230.8238,231.2106,8219.0
2024-01-10 15:55:00,239.23,239.37,239.13,239.18,26395.0,231.3072,231.4426,231.2106,231.2589,26395.0
2024-01-11 09:30:00,239.7,240.0,239.43,239.85,12371.0,231.7617,232.0517,231.5006,231.9067,12371.0
2024-01-11 09:35:00,240.0,240.59,239.47,240.59,5672.0,232.0517,232.6222,231.5393,232.6222,5672.0
2024-01-11 09:40:00,240.6,240.77,240.03,240.47,2751.0,232.6319,232.7962,232.0808,232.5062,2751.0
2024-01-11 09:45:00,240.36,240.36,239.38,239.38,2930.0,232.3998,232.3998,231.4523,231.4523,2930.0
2024-01-11 09:50:00,239.34,239.54,239.27,239.54,886.0,231.4136,231.607,231.3459,231.607,886.0
2024-01-11 09:55:00,239.51,239.51,238.68,238.68,3151.0,231.578,231.578,230.7755,230.7755,3151.0
2024-01-11 10:00:00,238.58,238.65,237.94,238.01,6060.0,230.6788,230.7465,230.06,230.1277,6060.0
2024-01-11 10:05:00,237.69,237.69,236.74,236.74,2196.0,229.8182,229.8182,228.8997,228.8997,2196.0
2024-01-11 10:10:00,236.77,237.26,236.77,236.87,2398.0,228.9287,229.4025,228.9287,229.0254,2398.0
2024-01-11 10:15:00,236.84,237.14,236.6,237.13,13666.0,228.9964,229.2865,228.7643,229.2768,13666.0
2024-01-11 10:20:00,237.14,237.46,236.97,237.38,6935.0,229.2865,229.5959,229.1221,229.5185,6935.0
2024-01-11 10:25:00,237.22,237.34,237.01,237.34,2044.0,229.3638,229.4798,229.1608,229.4798,2044.0
2024-01-11 10:30:00,237.34,237.5,236.88,236.9,1887.0,229.4798,229.6345,229.0351,229.0544,1887.0
2024-01-11 10:35:00,236.91,237.19,236.91,237.09,3447.0,229.0641,229.3348,229.0641,229.2381,3447.0
2024-01-11 10:40:00,237.0,237.14,236.72,237.04,4994.0,229.1511,229.2865,228.8804,229.1898,4994.0
2024-01-11 10:45:00,237.01,237.01,236.51,236.51,3327.0,229.1608,229.1608,228.6773,228.6773,3327.0
2024-01-11 10:50:00,236.44,236.44,235.86,236.23,8993.0,228.6096,228.6096,228.0489,228.4066,8993.0
2024-01-11 10:55:00,236.18,236.43,236.0,236.03,4247.0,228.3583,228.6,228.1842,228.2132,4247.0
2024-01-11 11:00:00,236.0,236.15,236.0,236.11,3987.0,228.1842,228.3292,228.1842,228.2906,3987.0
2024-01-11 11:05:00,236.24,236.5,236.14,236.5,3935.0,228.4163,228.6677,228.3196,228.6677,3935.0
2024-01-11 11:10:00,236.5,236.67,236.12,236.12,3268.0,228.6677,228.832,228.3002,228.3002,3268.0
2024-01-11 11:15:00,236.03,236.17,235.91,235.92,1400.0,228.2132,228.3486,228.0972,228.1069,1400.0
2024-01-11 11:20:00,236.0,236.11,235.97,236.11,1463.0,228.1842,228.2906,228.1552,228.2906,1463.0
2024-01-11 11:25:00,236.03,236.24,235.94,236.02,1500.0,228.2132,228.4163,228.1262,228.2036,1500.0
2024-01-11 11:30:00,236.24,236.24,235.99,236.06,1000.0,228.4163,228.4163,228.1745,228.2422,1000.0
2024-01-11 11:35:00,236.17,236.4,236.17,236.2,2392.0,228.3486,228.571,228.3486,228.3776,2392.0
2024-01-11 11:40:00,236.01,236.22,235.98,236.05,900.0,228.1939,228.3969,228.1649,228.2326,900.0
2024-01-11 11:45:00,236.02,236.66,235.9,236.66,3558.0,228.2036,228.8224,228.0875,228.8224,3558.0
2024-01-11 11:50:00,236.8,236.8,236.15,236.19,2432.0,228.9577,228.9577,228.3292,228.3679,2432.0
2024-01-11 11:55:00,236.07,236.17,235.98,236.0,2374.0,228.2519,228.3486,228.1649,228.1842,2374.0
2024-01-11 12:00:00,235.89,236.68,235.78,236.2,41371.0,228.0779,228.8417,227.9715,228.3776,41371.0
2024-01-11 12:05:00,236.29,236.51,236.15,236.37,2900.0,228.4646,228.6773,228.3292,228.542,2900.0
2024-01-11 12:10:00,236.41,236.5,236.13,236.49,2732.0,228.5806,228.6677,228.3099,228.658,2732.0
2024-01-11 12:15:00,236.49,236.52,236.13,236.13,700.0,228.658,228.687,228.3099,228.3099,700.0
2024-01-11 12:20:00,236.29,236.32,235.95,236.14,1801.0,228.4646,228.4936,228.1359,228.3196,1801.0
2024-01-11 12:25:00,236.06,236.07,235.7,235.82,2402.0,228.2422,228.2519,227.8942,228.0102,2402.0
2024-01-11 12:30:00,235.84,235.94,235.51,235.63,3585.0,228.0295,228.1262,227.7104,227.8265,3585.0
2024-01-11 12:35:00,235.57,235.66,235.17,235.38,7074.0,227.7685,227.8555,227.3817,227.5848,7074.0
2024-01-11 12:40:00,235.35,235.84,235.35,235.73,5264.0,227.5557,228.0295,227.5557,227.9232,5264.0
2024-01-11 12:45:00,235.7,236.17,235.7,236.02,1744.0,227.8942,228.3486,227.8942,228.2036,1744.0
2024-01-11 12:50:00,236.12,236.14,235.98,236.11,1200.0,228.3002,228.3196,228.1649,228.2906,1200.0
2024-01-11 12:55:00,235.99,236.12,235.85,236.12,3736.0,228.1745,228.3002,228.0392,228.3002,3736.0
2024-01-11 13:00:00,236.18,236.46,236.12,236.45,4900.0,228.3583,228.629,228.3002,228.6193,4900.0
2024-01-11 13:05:00,236.46,236.79,236.35,236.76,2211.0,228.629,228.9481,228.5226,228.919,2211.0
2024-01-11 13:10:00,236.87,236.95,236.83,236.93,2098.0,229.0254,229.1028,228.9867,229.0834,2098.0
2024-01-11 13:15:00,236.83,236.95,236.58,236.58,2067.0,228.9867,229.1028,228.745,228.745,2067.0
2024-01-11 13:20:00,236.36,236.54,236.29,236.45,800.0,228.5323,228.7063,228.4646,228.6193,800.0
2024-01-11 13:25:00,236.35,236.52,236.34,236.5,2504.0,228.5226,228.687,228.513,228.6677,2504.0
2024-01-11 13:30:00,236.46,236.53,236.34,236.53,1400.0,228.629,228.6967,228.513,228.6967,1400.0
2024-01-11 13:35:00,236.58,236.58,236.52,236.52,583.0,228.745,228.745,228.687,228.687,583.0
2024-01-11 13:40:00,236.5,236.7,236.5,236.7,1528.0,228.6677,228.861,228.6677,228.861,1528.0
2024-01-11 13:45:00,236.7,236.86,236.62,236.77,1109.0,228.861,229.0157,228.7837,228.9287,1109.0
2024-01-11 13:50:00,236.76,237.09,236.76,237.04,1401.0,228.919,229.2381,228.919,229.1898,1401.0
2024-01-11 13:55:00,237.1,237.14,237.09,237.09,300.0,229.2478,229.2865,229.2381,229.2381,300.0
2024-01-11 14:00:00,237.07,237.14,237.0,237.05,2010.0,229.2188,229.2865,229.1511,229.1994,2010.0
2024-01-11 14:05:00,237.03,237.03,236.76,236.76,1663.0,229.1801,229.1801,228.919,228.919,1663.0
2024-01-11 14:10:00,236.8,237.18,236.8,237.12,904.0,228.9577,229.3251,228.9577,229.2671,904.0
2024-01-11 14:15:00,237.15,237.24,236.97,236.98,4005.0,229.2961,229.3832,229.1221,229.1318,4005.0
2024-01-11 14:20:00,236.91,237.12,236.83,236.88,2304.0,229.0641,229.2671,228.9867,229.0351,2304.0
2024-01-11 14:25:00,236.89,237.22,236.75,237.22,4340.0,229.0447,229.3638,228.9094,229.3638,4340.0
2024-01-11 14:30:00,237.16,237.44,237.15,237.2,2967.0,229.3058,229.5765,229.2961,229.3445,2967.0
2024-01-11 14:35:00,237.29,237.32,237.17,237.28,500.0,229.4315,229.4605,229.3155,229.4218,500.0
2024-01-11 14:40:00,237.34,237.54,237.34,237.42,1775.0,229.4798,229.6732,229.4798,229.5572,1775.0
2024-01-11 14:45:00,237.36,237.49,237.34,237.38,1312.0,229.4992,229.6249,229.4798,229.5185,1312.0
2024-01-11 14:50:00,237.63,237.76,237.62,237.76,400.0,229.7602,229.8859,229.7506,229.8859,400.0
2024-01-11 14:55:00,237.75,237.94,237.75,237.94,1014.0,229.8763,230.06,229.8763,230.06,1014.0
2024-01-11 15:00:00,237.89,237.89,237.48,237.48,1821.0,230.0116,230.0116,229.6152,229.6152,1821.0
2024-01-11 15:05:00,237.47,237.48,237.31,237.37,2526.0,229.6055,229.6152,229.4508,229.5088,2526.0
2024-01-11 15:10:00,237.34,237.42,237.24,237.24,1467.0,229.4798,229.5572,229.3832,229.3832,1467.0
2024-01-11 15:15:00,237.13,237.21,237.0,237.21,2679.0,229.2768,229.3541,229.1511,229.3541,2679.0
2024-01-11 15:20:00,237.23,237.56,237.23,237.56,2073.0,229.3735,229.6926,229.3735,229.6926,2073.0
2024-01-11 15:25:00,237.48,237.78,237.48,237.52,3525.0,229.6152,229.9053,229.6152,229.6539,3525.0
2024-01-11 15:30:00,237.5,237.83,237.5,237.83,3090.0,229.6345,229.9536,229.6345,229.9536,3090.0
2024-01-11 15:35:00,237.72,237.72,237.46,237.52,4847.0,229.8473,229.8473,229.5959,229.6539,4847.0
2024-01-11 15:40:00,237.52,237.7,237.38,237.7,4281.0,229.6539,229.8279,229.5185,229.8279,4281.0
2024-01-11 15:45:00,237.6,237.96,237.53,237.88,4012.0,229.7312,230.0793,229.6635,230.002,4012.0
2024-01-11 15:50:00,237.83,238.05,237.5,237.74,11286.0,229.9536,230.1663,229.6345,229.8666,11286.0
2024-01-11 15:55:00,237.84,238.02,237.53,237.56,38413.0,229.9633,230.1373,229.6635,229.6926,38413.0
2024-01-12 09:30:00,239.98,240.0,238.8,239.33,12673.0,232.0324,232.0517,230.8915,231.4039,12673.0
2024-01-12 09:35:00,239.24,239.9,238.74,239.22,4993.0,231.3169,231.9551,230.8335,231.2976,4993.0
2024-01-12 09:40:00,239.18,239.52,238.76,239.16,1771.0,231.2589,231.5876,230.8528,231.2396,1771.0
2024-01-12 09:45:00,238.57,239.7,238.57,239.5,6556.0,230.6691,231.7617,230.6691,231.5683,6556.0
2024-01-12 09:50:00,239.14,239.14,238.42,238.42,452.0,231.2202,231.2202,230.5241,230.5241,452.0
2024-01-12 09:55:00,238.66,238.66,237.74,237.75,800.0,230.7561,230.7561,229.8666,229.8763,800.0
2024-01-12 10:00:00,237.88,237.88,237.22,237.65,3722.0,230.002,230.002,229.3638,229.7796,3722.0
2024-01-12 10:05:00,237.35,237.85,237.17,237.79,3454.0,229.4895,229.9729,229.3155,229.9149,3454.0
2024-01-12 10:10:00,237.79,237.82,237.39,237.51,3043.0,229.9149,229.9439,229.5282,229.6442,3043.0
2024-01-12 10:15:00,237.33,237.41,236.85,236.85,5423.0,229.4702,229.5475,229.0061,229.0061,5423.0
2024-01-12 10:20:00,236.95,237.39,236.94,237.39,1000.0,229.1028,229.5282,229.0931,229.5282,1000.0
2024-01-12 10:25:00,237.44,237.44,237.11,237.21,1579.0,229.5765,229.5765,229.2575,229.3541,1579.0
2024-01-12 10:30:00,237.38,237.47,237.05,237.05,3446.0,229.5185,229.6055,229.1994,229.1994,3446.0
2024-01-12 10:35:00,237.12,237.12,236.94,236.94,1016.0,229.2671,229.2671,229.0931,229.0931,1016.0
2024-01-12 10:40:00,236.79,237.03,236.49,236.65,2348.0,228.9481,229.1801,228.658,228.8127,2348.0
2024-01-12 10:45:00,236.8,236.94,236.64,236.64,1134.0,228.9577,229.0931,228.803,228.803,1134.0
2024-01-12 10:50:00,236.63,236.74,236.48,236.59,3033.0,228.7934,228.8997,228.6483,228.7547,3033.0
2024-01-12 10:55:00,236.68,236.82,236.58,236.63,700.0,228.8417,228.9771,228.745,228.7934,700.0
2024-01-12 11:00:00,236.62,236.79,236.42,236.79,1737.0,228.7837,228.9481,228.5903,228.9481,1737.0
2024-01-12 11:05:00,236.77,236.86,236.67,236.84,911.0,228.9287,229.0157,228.832,228.9964,911.0
2024-01-12 11:10:00,236.95,237.02,236.79,236.79,1400.0,229.1028,229.1704,228.9481,228.9481,1400.0
2024-01-12 11:15:00,236.79,237.08,236.79,237.0,1481.0,228.9481,229.2285,228.9481,229.1511,1481.0
2024-01-12 11:20:00,236.92,237.06,236.9,237.06,1130.0,229.0737,229.2091,229.0544,229.2091,1130.0
2024-01-12 11:25:00,237.11,237.19,237.1,237.12,1402.0,229.2575,229.3348,229.2478,229.2671,1402.0
2024-01-12 11:30:00,237.24,237.3,237.11,237.28,1512.0,229.3832,229.4412,229.2575,229.4218,1512.0
2024-01-12 11:35:00,237.19,237.25,236.74,236.85,2720.0,229.3348,229.3928,228.8997,229.0061,2720.0
2024-01-12 11:40:00,236.85,236.86,236.74,236.76,800.0,229.0061,229.0157,228.8997,228.919,800.0
2024-01-12 11:45:00,236.55,236.82,236.5,236.68,2206.0,228.716,228.9771,228.6677,228.8417,2206.0
2024-01-12 11:50:00,236.7,236.76,236.69,236.72,505.0,228.861,228.919,228.8514,228.8804,505.0
2024-01-12 11:55:00,236.82,236.99,236.75,236.96,859.0,228.9771,229.1414,228.9094,229.1124,859.0
2024-01-12 12:00:00,236.98,236.98,236.76,236.89,1107.0,229.1318,229.1318,228.919,229.0447,1107.0
2024-01-12 12:05:00,236.97,237.02,236.88,236.94,1317.0,229.1221,229.1704,229.0351,229.0931,1317.0
2024-01-12 12:10:00,236.89,237.03,236.89,237.03,855.0,229.0447,229.1801,229.0447,229.1801,855.0
2024-01-12 12:15:00,237.19,237.19,237.08,237.08,306.0,229.3348,229.3348,229.2285,229.2285,306.0
2024-01-12 12:20:00,237.16,237.19,237.03,237.03,1496.0,229.3058,229.3348,229.1801,229.1801,1496.0
2024-01-12 12:25:00,236.98,236.98,236.7,236.82,1615.0,229.1318,229.1318,228.861,228.9771,1615.0
2024-01-12 12:30:00,236.98,236.98,236.7,236.74,500.0,229.1318,229.1318,228.861,228.8997,500.0
2024-01-12 12:35:00,236.75,237.02,236.71,237.02,1826.0,228.9094,229.1704,228.8707,229.1704,1826.0
2024-01-12 12:40:00,237.03,237.03,236.75,236.84,876.0,229.1801,229.1801,228.9094,228.9964,876.0
2024-01-12 12:45:00,236.84,236.84,236.71,236.83,1550.0,228.9964,228.9964,228.8707,228.9867,1550.0
2024-01-12 12:50:00,236.8,237.05,236.8,237.05,807.0,228.9577,229.1994,228.9577,229.1994,807.0
2024-01-12 12:55:00,237.08,237.08,236.71,236.71,3230.0,229.2285,229.2285,228.8707,228.8707,3230.0
2024-01-12 13:00:00,236.78,236.89,236.76,236.81,6325.0,228.9384,229.0447,228.919,228.9674,6325.0
2024-01-12 13:05:00,236.84,236.89,236.71,236.75,2521.0,228.9964,229.0447,228.8707,228.9094,2521.0
2024-01-12 13:10:00,236.75,236.89,236.7,236.77,2625.0,228.9094,229.0447,228.861,228.9287,2625.0
2024-01-12 13:15:00,236.7,236.74,236.67,236.74,913.0,228.861,228.8997,228.832,228.8997,913.0
2024-01-12 13:20:00,236.6,236.81,236.58,236.58,1588.0,228.7643,228.9674,228.745,228.745,1588.0
2024-01-12 13:25:00,236.64,236.92,236.58,236.72,1048.0,228.803,229.0737,228.745,228.8804,1048.0
2024-01-12 13:30:00,236.86,236.86,236.6,236.82,1556.0,229.0157,229.0157,228.7643,228.9771,1556.0
2024-01-12 13:35:00,236.67,237.0,236.66,237.0,1107.0,228.832,229.1511,228.8224,229.1511,1107.0
2024-01-12 13:40:00,236.91,236.99,236.85,236.97,2190.0,229.0641,229.1414,229.0061,229.1221,2190.0
2024-01-12 13:45:00,236.93,236.97,236.85,236.97,1468.0,229.0834,229.1221,229.0061,229.1221,1468.0
2024-01-12 13:50:00,237.05,237.07,236.94,237.06,650.0,229.1994,229.2188,229.0931,229.2091,650.0
2024-01-12 13:55:00,237.16,237.16,237.08,237.09,815.0,229.3058,229.3058,229.2285,229.2381,815.0
2024-01-12 14:00:00,237.23,237.23,237.07,237.13,859.0,229.3735,229.3735,229.2188,229.2768,859.0
2024-01-12 14:05:00,237.04,237.28,237.04,237.25,2546.0,229.1898,229.4218,229.1898,229.3928,2546.0
2024-01-12 14:10:00,237.14,237.33,237.13,237.2,1088.0,229.2865,229.4702,229.2768,229.3445,1088.0
2024-01-12 14:15:00,237.31,237.33,237.25,237.25,400.0,229.4508,229.4702,229.3928,229.3928,400.0
2024-01-12 14:20:00,237.25,237.25,237.01,237.08,3795.0,229.3928,229.3928,229.1608,229.2285,3795.0
2024-01-12 14:25:00,237.09,237.28,237.05,237.27,3146.0,229.2381,229.4218,229.1994,229.4122,3146.0
2024-01-12 14:30:00,237.12,237.2,236.83,237.09,3117.0,229.2671,229.3445,228.9867,229.2381,3117.0
2024-01-12 14:35:00,236.93,236.99,236.72,236.89,840.0,229.0834,229.1414,228.8804,229.0447,840.0
2024-01-12 14:40:00,236.9,236.96,236.82,236.93,848.0,229.0544,229.1124,228.9771,229.0834,848.0
2024-01-12 14:45:00,236.83,236.87,236.7,236.79,2939.0,228.9867,229.0254,228.861,228.9481,2939.0
2024-01-12 14:50:00,236.79,236.92,236.7,236.79,2122.0,228.9481,229.0737,228.861,228.9481,2122.0
2024-01-12 14:55:00,236.69,236.73,236.58,236.58,2427.0,228.8514,228.89,228.745,228.745,2427.0
2024-01-12 15:00:00,236.57,236.64,236.43,236.51,3022.0,228.7353,228.803,228.6,228.6773,3022.0
2024-01-12 15:05:00,236.43,236.68,236.43,236.51,2921.0,228.6,228.8417,228.6,228.6773,2921.0
2024-01-12 15:10:00,236.43,236.53,236.42,236.51,2050.0,228.6,228.6967,228.5903,228.6773,2050.0
2024-01-12 15:15:00,236.45,236.45,236.36,236.39,2606.0,228.6193,228.6193,228.5323,228.5613,2606.0
2024-01-12 15:20:00,236.43,236.43,236.17,236.28,4278.0,228.6,228.6,228.3486,228.4549,4278.0
2024-01-12 15:25:00,236.27,236.54,236.27,236.53,2197.0,228.4453,228.7063,228.4453,228.6967,2197.0
2024-01-12 15:30:00,236.54,236.71,236.48,236.7,2074.0,228.7063,228.8707,228.6483,228.861,2074.0
2024-01-12 15:35:00,236.69,236.71,236.6,236.64,7651.0,228.8514,228.8707,228.7643,228.803,7651.0
2024-01-12 15:40:00,236.64,236.83,236.54,236.82,6938.0,228.803,228.9867,228.7063,228.9771,6938.0
2024-01-12 15:45:00,236.8,237.0,236.74,237.0,5103.0,228.9577,229.1511,228.8997,229.1511,5103.0
2024-01-12 15:50:00,236.99,237.03,236.83,236.94,8236.0,229.1414,229.1801,228.9867,229.0931,8236.0
2024-01-12 15:55:00,236.97,237.22,236.91,237.14,21292.0,229.1221,229.3638,229.0641,229.2865,21292.0
2024-01-16 09:30:00,235.69,235.69,234.07,234.53,10790.0,227.8845,227.8845,226.3181,226.7629,10790.0
2024-01-16 09:35:00,234.04,234.83,234.0,234.7,1267.0,226.2891,227.053,226.2505,226.9273,1267.0
2024-01-16 09:40:00,234.58,234.73,234.24,234.55,2400.0,226.8112,226.9563,226.4825,226.7822,2400.0
2024-01-16 09:45:00,234.72,234.72,233.9,233.9,4053.0,226.9466,226.9466,226.1538,226.1538,4053.0
2024-01-16 09:50:00,234.06,234.09,233.58,233.84,2311.0,226.3085,226.3375,225.8444,226.0958,2311.0
2024-01-16 09:55:00,233.65,234.62,233.65,234.27,1316.0,225.912,226.8499,225.912,226.5115,1316.0
2024-01-16 10:00:00,234.49,235.16,234.49,234.91,2420.0,226.7242,227.372,226.7242,227.1303,2420.0
2024-01-16 10:05:00,234.74,234.83,234.47,234.81,7121.0,226.9659,227.053,226.7049,227.0336,7121.0
2024-01-16 10:10:00,234.83,235.6,234.82,235.3,1797.0,227.053,227.7975,227.0433,227.5074,1797.0
2024-01-16 10:15:00,235.3,235.41,235.17,235.3,3100.0,227.5074,227.6138,227.3817,227.5074,3100.0
2024-01-16 10:20:00,235.38,235.63,235.19,235.63,600.0,227.5848,227.8265,227.401,227.8265,600.0
2024-01-16 10:25:00,235.63,235.65,235.22,235.22,1391.0,227.8265,227.8458,227.43,227.43,1391.0
2024-01-16 10:30:00,235.06,235.33,235.06,235.33,3070.0,227.2753,227.5364,227.2753,227.5364,3070.0
2024-01-16 10:35:00,235.33,235.84,235.11,235.84,9352.0,227.5364,228.0295,227.3237,228.0295,9352.0
2024-01-16 10:40:00,235.92,236.12,235.73,235.74,2029.0,228.1069,228.3002,227.9232,227.9328,2029.0
2024-01-16 10:45:00,235.7,236.01,235.68,235.7,1605.0,227.8942,228.1939,227.8748,227.8942,1605.0
2024-01-16 10:50:00,235.5,235.87,235.5,235.77,892.0,227.7008,228.0585,227.7008,227.9618,892.0
2024-01-16 10:55:00,235.76,235.88,235.31,235.52,1900.0,227.9522,228.0682,227.5171,227.7201,1900.0
2024-01-16 11:00:00,234.81,234.84,234.54,234.8,1150.0,227.0336,227.0626,226.7726,227.024,1150.0
2024-01-16 11:05:00,234.83,235.14,234.4,234.4,1646.0,227.053,227.3527,226.6372,226.6372,1646.0
2024-01-16 11:10:00,234.23,234.77,234.23,234.64,1457.0,226.4728,226.995,226.4728,226.8693,1457.0
2024-01-16 11:15:00,234.76,234.91,234.76,234.89,1000.0,226.9853,227.1303,226.9853,227.111,1000.0
2024-01-16 11:20:00,235.19,235.25,235.01,235.01,1003.0,227.401,227.4591,227.227,227.227,1003.0
2024-01-16 11:25:00,235.04,235.19,234.91,234.92,1895.0,227.256,227.401,227.1303,227.14,1895.0
2024-01-16 11:30:00,235.09,235.1,234.86,234.86,2355.0,227.3044,227.314,227.082,227.082,2355.0
2024-01-16 11:35:00,234.85,234.86,234.48,234.48,2381.0,227.0723,227.082,226.7146,226.7146,2381.0
2024-01-16 11:40:00,234.57,234.67,234.44,234.47,1900.0,226.8016,226.8983,226.6759,226.7049,1900.0
2024-01-16 11:45:00,234.47,234.47,234.3,234.34,1537.0,226.7049,226.7049,226.5405,226.5792,1537.0
2024-01-16 11:50:00,234.25,234.5,234.24,234.24,3375.0,226.4922,226.7339,226.4825,226.4825,3375.0
2024-01-16 11:55:00,234.18,234.46,234.18,234.34,2310.0,226.4245,226.6952,226.4245,226.5792,2310.0
2024-01-16 12:00:00,234.38,234.38,234.07,234.21,2448.0,226.6179,226.6179,226.3181,226.4535,2448.0
2024-01-16 12:05:00,234.07,234.3,233.98,233.98,682.0,226.3181,226.5405,226.2311,226.2311,682.0
2024-01-16 12:10:00,234.1,234.55,234.09,234.09,1084.0,226.3471,226.7822,226.3375,226.3375,1084.0
2024-01-16 12:15:00,234.11,234.21,233.96,234.13,7593.0,226.3568,226.4535,226.2118,226.3761,7593.0
2024-01-16 12:20:00,234.17,234.55,234.17,234.5,1451.0,226.4148,226.7822,226.4148,226.7339,1451.0
2024-01-16 12:25:00,234.58,234.58,234.34,234.35,1866.0,226.8112,226.8112,226.5792,226.5889,1866.0
2024-01-16 12:30:00,234.56,234.56,234.35,234.36,600.0,226.7919,226.7919,226.5889,226.5985,600.0
2024-01-16 12:35:00,234.39,234.57,234.38,234.54,524.0,226.6275,226.8016,226.6179,226.7726,524.0
2024-01-16 12:40:00,234.64,234.79,234.64,234.64,3346.0,226.8693,227.0143,226.8693,226.8693,3346.0
2024-01-16 12:45:00,234.6,234.79,234.59,234.71,4382.0,226.8306,227.0143,226.8209,226.9369,4382.0
2024-01-16 12:50:00,234.77,234.89,234.74,234.75,899.0,226.995,227.111,226.9659,226.9756,899.0
2024-01-16 12:55:00,234.75,234.75,234.64,234.73,1226.0,226.9756,226.9756,226.8693,226.9563,1226.0
2024-01-16 13:00:00,234.6,234.73,234.55,234.66,700.0,226.8306,226.9563,226.7822,226.8886,700.0
2024-01-16 13:05:00,234.63,234.75,234.63,234.63,1136.0,226.8596,226.9756,226.8596,226.8596,1136.0
2024-01-16 13:10:00,234.63,234.78,234.57,234.72,3185.0,226.8596,227.0046,226.8016,226.9466,3185.0
2024-01-16 13:15:00,234.77,234.98,234.76,234.78,2064.0,226.995,227.198,226.9853,227.0046,2064.0
2024-01-16 13:20:00,234.73,234.73,234.51,234.6,798.0,226.9563,226.9563,226.7436,226.8306,798.0
2024-01-16 13:25:00,234.57,234.74,234.5,234.74,5107.0,226.8016,226.9659,226.7339,226.9659,5107.0
2024-01-16 13:30:00,234.78,234.95,234.76,234.95,1054.0,227.0046,227.169,226.9853,227.169,1054.0
2024-01-16 13:35:00,234.95,235.02,234.79,234.84,4938.0,227.169,227.2367,227.0143,227.0626,4938.0
2024-01-16 13:40:00,234.8,234.8,234.26,234.26,2501.0,227.024,227.024,226.5018,226.5018,2501.0
2024-01-16 13:45:00,234.16,234.33,234.16,234.17,2169.0,226.4052,226.5695,226.4052,226.4148,2169.0
2024-01-16 13:50:00,234.17,234.25,233.97,233.97,4599.0,226.4148,226.4922,226.2214,226.2214,4599.0
2024-01-16 13:55:00,233.99,234.26,233.99,234.25,1562.0,226.2408,226.5018,226.2408,226.4922,1562.0
2024-01-16 14:00:00,234.41,234.41,234.08,234.09,1980.0,226.6469,226.6469,226.3278,226.3375,1980.0
2024-01-16 14:05:00,234.03,234.12,233.93,233.98,2517.0,226.2795,226.3665,226.1828,226.2311,2517.0
2024-01-16 14:10:00,233.87,233.87,233.67,233.67,616.0,226.1248,226.1248,225.9314,225.9314,616.0
2024-01-16 14:15:00,233.69,233.69,233.55,233.55,1809.0,225.9507,225.9507,225.8154,225.8154,1809.0
2024-01-16 14:20:00,233.6,233.7,233.52,233.59,6729.0,225.8637,225.9604,225.7863,225.854,6729.0
2024-01-16 14:25:00,233.56,233.66,233.5,233.56,3377.0,225.825,225.9217,225.767,225.825,3377.0
2024-01-16 14:30:00,233.49,233.88,233.35,233.84,4355.0,225.7573,226.1344,225.622,226.0958,4355.0
2024-01-16 14:35:00,233.75,233.75,233.63,233.63,902.0,226.0087,226.0087,225.8927,225.8927,902.0
2024-01-16 14:40:00,233.53,233.6,233.41,233.49,2654.0,225.796,225.8637,225.68,225.7573,2654.0
2024-01-16 14:45:00,233.44,233.68,233.36,233.56,4572.0,225.709,225.9411,225.6316,225.825,4572.0
2024-01-16 14:50:00,233.61,233.7,233.56,233.65,3268.0,225.8734,225.9604,225.825,225.912,3268.0
2024-01-16 14:55:00,233.62,233.78,233.62,233.73,5502.0,225.883,226.0377,225.883,225.9894,5502.0
2024-01-16 15:00:00,233.79,233.88,233.65,233.65,1731.0,226.0474,226.1344,225.912,225.912,1731.0
2024-01-16 15:05:00,233.63,233.73,233.59,233.67,3257.0,225.8927,225.9894,225.854,225.9314,3257.0
2024-01-16 15:10:00,233.67,233.79,233.52,233.55,12747.0,225.9314,226.0474,225.7863,225.8154,12747.0
2024-01-16 15:15:00,233.53,233.7,233.5,233.7,3098.0,225.796,225.9604,225.767,225.9604,3098.0
2024-01-16 15:20:00,233.67,233.67,233.52,233.61,2600.0,225.9314,225.9314,225.7863,225.8734,2600.0
2024-01-16 15:25:00,233.55,233.65,233.44,233.53,3627.0,225.8154,225.912,225.709,225.796,3627.0
2024-01-16 15:30:00,233.48,233.62,233.41,233.42,8071.0,225.7477,225.883,225.68,225.6897,8071.0
2024-01-16 15:35:00,233.48,233.63,233.43,233.57,3558.0,225.7477,225.8927,225.6993,225.8347,3558.0
2024-01-16 15:40:00,233.64,234.03,233.64,233.99,6170.0,225.9024,226.2795,225.9024,226.2408,6170.0
2024-01-16 15:45:00,234.0,234.21,233.92,234.16,5108.0,226.2505,226.4535,226.1731,226.4052,5108.0
2024-01-16 15:50:00,234.15,234.65,234.1,234.65,19957.0,226.3955,226.8789,226.3471,226.8789,19957.0
2024-01-16 15:55:00,234.7,235.08,234.69,234.75,32099.0,226.9273,227.2947,226.9176,226.9756,32099.0
2024-01-17 09:30:00,232.5,233.09,230.69,231.6,37324.0,224.8001,225.3706,223.0501,223.9299,37324.0
2024-01-17 09:35:00,231.59,232.64,230.68,231.83,19564.0,223.9203,224.9355,223.0404,224.1523,19564.0
2024-01-17 09:40:00,231.84,231.85,231.08,231.69,5602.0,224.162,224.1717,223.4272,224.017,5602.0
2024-01-17 09:45:00,231.32,231.66,230.87,231.26,16095.0,223.6592,223.9879,223.2241,223.6012,16095.0
2024-01-17 09:50:00,231.24,231.6,230.38,230.91,31216.0,223.5819,223.9299,222.7503,223.2628,31216.0
2024-01-17 09:55:00,230.96,231.67,230.17,231.67,4716.0,223.3111,223.9976,222.5473,223.9976,4716.0
2024-01-17 10:00:00,231.41,232.12,230.83,232.12,3753.0,223.7462,224.4327,223.1854,224.4327,3753.0
2024-01-17 10:05:00,232.05,232.84,232.04,232.42,5561.0,224.365,225.1289,224.3554,224.7228,5561.0
2024-01-17 10:10:00,232.57,233.17,232.35,233.17,3914.0,224.8678,225.4479,224.6551,225.4479,3914.0
2024-01-17 10:15:00,233.14,233.29,232.85,233.08,3504.0,225.4189,225.564,225.1385,225.3609,3504.0
2024-01-17 10:20:00,232.91,233.45,232.91,233.45,2152.0,225.1966,225.7187,225.1966,225.7187,2152.0
2024-01-17 10:25:00,233.53,233.54,232.93,233.15,4357.0,225.796,225.8057,225.2159,225.4286,4357.0
2024-01-17 10:30:00,233.12,233.48,233.1,233.46,2490.0,225.3996,225.7477,225.3803,225.7283,2490.0
2024-01-17 10:35:00,233.66,233.86,233.57,233.78,1807.0,225.9217,226.1151,225.8347,226.0377,1807.0
2024-01-17 10:40:00,233.86,233.86,233.6,233.73,3084.0,226.1151,226.1151,225.8637,225.9894,3084.0
2024-01-17 10:45:00,233.62,233.62,233.28,233.28,3499.0,225.883,225.883,225.5543,225.5543,3499.0
2024-01-17 10:50:00,233.28,233.28,232.65,232.86,6688.0,225.5543,225.5543,224.9452,225.1482,6688.0
2024-01-17 10:55:00,232.94,233.1,232.89,232.91,3811.0,225.2256,225.3803,225.1772,225.1966,3811.0
2024-01-17 11:00:00,233.11,233.13,232.81,232.88,6943.0,225.3899,225.4093,225.0999,225.1675,6943.0
2024-01-17 11:05:00,232.76,232.76,232.08,232.08,1822.0,225.0515,225.0515,224.394,224.394,1822.0
2024-01-17 11:10:00,232.17,232.27,231.98,232.09,2313.0,224.4811,224.5777,224.2974,224.4037,2313.0
2024-01-17 11:15:00,232.16,232.3,231.96,232.14,1621.0,224.4714,224.6068,224.278,224.4521,1621.0
2024-01-17 11:20:00,232.15,232.18,231.89,232.11,1886.0,224.4617,224.4907,224.2103,224.423,1886.0
2024-01-17 11:25:00,232.13,232.29,231.99,231.99,4507.0,224.4424,224.5971,224.307,224.307,4507.0
2024-01-17 11:30:00,231.91,231.96,231.69,231.71,1778.0,224.2297,224.278,224.017,224.0363,1778.0
2024-01-17 11:35:00,231.8,232.11,231.79,232.11,1984.0,224.1233,224.423,224.1136,224.423,1984.0
2024-01-17 11:40:00,232.19,232.33,232.09,232.31,2487.0,224.5004,224.6358,224.4037,224.6164,2487.0
2024-01-17 11:45:00,232.33,232.4,232.24,232.25,1221.0,224.6358,224.7034,224.5487,224.5584,1221.0
2024-01-17 11:50:00,232.14,232.19,232.03,232.09,969.0,224.4521,224.5004,224.3457,224.4037,969.0
2024-01-17 11:55:00,231.97,232.25,231.96,232.23,1172.0,224.2877,224.5584,224.278,224.5391,1172.0
2024-01-17 12:00:00,232.26,232.26,232.01,232.11,1001.0,224.5681,224.5681,224.3264,224.423,1001.0
2024-01-17 12:05:00,232.08,232.08,231.94,231.94,1405.0,224.394,224.394,224.2587,224.2587,1405.0
2024-01-17 12:10:00,231.83,232.09,231.81,231.94,1702.0,224.1523,224.4037,224.133,224.2587,1702.0
2024-01-17 12:15:00,231.88,232.01,231.81,231.83,1157.0,224.2007,224.3264,224.133,224.1523,1157.0
2024-01-17 12:20:00,231.92,231.92,231.63,231.7,2381.0,224.2393,224.2393,223.9589,224.0266,2381.0
2024-01-17 12:25:00,231.7,231.82,231.59,231.64,1811.0,224.0266,224.1426,223.9203,223.9686,1811.0
2024-01-17 12:30:00,231.64,231.9,231.64,231.9,1783.0,223.9686,224.22,223.9686,224.22,1783.0
2024-01-17 12:35:00,231.89,231.97,231.79,231.8,858.0,224.2103,224.2877,224.1136,224.1233,858.0
2024-01-17 12:40:00,231.76,231.87,231.72,231.72,700.0,224.0846,224.191,224.046,224.046,700.0
2024-01-17 12:45:00,231.79,232.14,231.79,232.14,724.0,224.1136,224.4521,224.1136,224.4521,724.0
2024-01-17 12:50:00,232.04,232.09,231.93,232.03,1334.0,224.3554,224.4037,224.249,224.3457,1334.0
2024-01-17 12:55:00,232.04,232.19,231.9,231.9,1742.0,224.3554,224.5004,224.22,224.22,1742.0
2024-01-17 13:00:00,231.97,232.17,231.97,232.1,1419.0,224.2877,224.4811,224.2877,224.4134,1419.0
2024-01-17 13:05:00,232.05,232.14,232.03,232.04,500.0,224.365,224.4521,224.3457,224.3554,500.0
2024-01-17 13:10:00,231.92,232.08,231.83,232.08,1646.0,224.2393,224.394,224.1523,224.394,1646.0
2024-01-17 13:15:00,231.96,232.15,231.87,232.15,1928.0,224.278,224.4617,224.191,224.4617,1928.0
2024-01-17 13:20:00,232.16,232.23,232.03,232.18,2909.0,224.4714,224.5391,224.3457,224.4907,2909.0
2024-01-17 13:25:00,232.21,232.28,232.02,232.05,3330.0,224.5197,224.5874,224.336,224.365,3330.0
2024-01-17 13:30:00,231.96,231.98,231.82,231.82,1100.0,224.278,224.2974,224.1426,224.1426,1100.0
2024-01-17 13:35:00,231.9,231.9,231.7,231.74,1068.0,224.22,224.22,224.0266,224.0653,1068.0
2024-01-17 13:40:00,231.69,231.88,231.69,231.85,2998.0,224.017,224.2007,224.017,224.1717,2998.0
2024-01-17 13:45:00,231.84,231.85,231.71,231.71,1418.0,224.162,224.1717,224.0363,224.0363,1418.0
2024-01-17 13:50:00,231.8,231.9,231.6,231.9,4517.0,224.1233,224.22,223.9299,224.22,4517.0
2024-01-17 13:55:00,231.88,231.88,231.71,231.78,1916.0,224.2007,224.2007,224.0363,224.104,1916.0
2024-01-17 14:00:00,231.83,232.09,231.68,231.68,3826.0,224.1523,224.4037,224.0073,224.0073,3826.0
2024-01-17 14:05:00,231.78,231.98,231.73,231.92,4264.0,224.104,224.2974,224.0556,224.2393,4264.0
2024-01-17 14:10:00,231.84,231.91,231.74,231.81,2427.0,224.162,224.2297,224.0653,224.133,2427.0
2024-01-17 14:15:00,231.85,232.04,231.85,231.98,2341.0,224.1717,224.3554,224.1717,224.2974,2341.0
2024-01-17 14:20:00,232.04,232.15,232.04,232.08,3662.0,224.3554,224.4617,224.3554,224.394,3662.0
2024-01-17 14:25:00,232.01,232.04,231.87,232.02,1327.0,224.3264,224.3554,224.191,224.336,1327.0
2024-01-17 14:30:00,231.95,232.09,231.95,232.0,2514.0,224.2683,224.4037,224.2683,224.3167,2514.0
2024-01-17 14:35:00,231.99,232.13,231.94,231.95,1416.0,224.307,224.4424,224.2587,224.2683,1416.0
2024-01-17 14:40:00,231.96,232.3,231.96,232.21,1615.0,224.278,224.6068,224.278,224.5197,1615.0
2024-01-17 14:45:00,232.22,232.28,232.18,232.28,1074.0,224.5294,224.5874,224.4907,224.5874,1074.0
2024-01-17 14:50:00,232.24,232.24,232.07,232.19,3003.0,224.5487,224.5487,224.3844,224.5004,3003.0
2024-01-17 14:55:00,232.22,232.34,232.1,232.29,2698.0,224.5294,224.6454,224.4134,224.5971,2698.0
2024-01-17 15:00:00,232.27,232.28,231.98,232.12,1154.0,224.5777,224.5874,224.2974,224.4327,1154.0
2024-01-17 15:05:00,232.08,232.19,231.88,231.95,1868.0,224.394,224.5004,224.2007,224.2683,1868.0
2024-01-17 15:10:00,231.88,231.88,231.61,231.61,2411.0,224.2007,224.2007,223.9396,223.9396,2411.0
2024-01-17 15:15:00,231.68,232.05,231.68,232.05,2219.0,224.0073,224.365,224.0073,224.365,2219.0
2024-01-17 15:20:00,232.06,232.07,231.87,231.87,2200.0,224.3747,224.3844,224.191,224.191,2200.0
2024-01-17 15:25:00,231.89,232.07,231.88,231.99,2213.0,224.2103,224.3844,224.2007,224.307,2213.0
2024-01-17 15:30:00,231.99,232.26,231.98,232.12,2287.0,224.307,224.5681,224.2974,224.4327,2287.0
2024-01-17 15:35:00,232.2,232.5,232.2,232.43,3136.0,224.5101,224.8001,224.5101,224.7324,3136.0
2024-01-17 15:40:00,232.47,232.48,232.33,232.37,4193.0,224.7711,224.7808,224.6358,224.6744,4193.0
2024-01-17 15:45:00,232.41,232.68,232.34,232.53,7792.0,224.7131,224.9742,224.6454,224.8291,7792.0
2024-01-17 15:50:00,232.51,233.14,232.5,233.11,9830.0,224.8098,225.4189,224.8001,225.3899,9830.0
2024-01-17 15:55:00,233.15,233.33,232.98,233.07,43144.0,225.4286,225.6026,225.2642,225.3513,43144.0
2024-01-18 09:30:00,232.78,233.99,232.78,233.99,10334.0,225.0709,226.2408,225.0709,226.2408,10334.0
2024-01-18 09:35:00,233.99,234.16,232.77,232.78,1332.0,226.2408,226.4052,225.0612,225.0709,1332.0
2024-01-18 09:40:00,232.61,232.74,231.52,231.52,4658.0,224.9065,225.0322,223.8526,223.8526,4658.0
2024-01-18 09:45:00,231.68,232.35,231.32,231.99,2814.0,224.0073,224.6551,223.6592,224.307,2814.0
2024-01-18 09:50:00,231.5,232.32,231.03,232.04,6222.0,223.8332,224.6261,223.3788,224.3554,6222.0
2024-01-18 09:55:00,232.04,232.82,231.95,232.81,6752.0,224.3554,225.1095,224.2683,225.0999,6752.0
2024-01-18 10:00:00,232.76,232.89,232.22,232.45,6274.0,225.0515,225.1772,224.5294,224.7518,6274.0
2024-01-18 10:05:00,232.45,232.85,232.42,232.53,2347.0,224.7518,225.1385,224.7228,224.8291,2347.0
2024-01-18 10:10:00,232.17,233.1,232.04,232.83,3419.0,224.4811,225.3803,224.3554,225.1192,3419.0
2024-01-18 10:15:00,232.58,232.82,232.27,232.27,3253.0,224.8775,225.1095,224.5777,224.5777,3253.0
2024-01-18 10:20:00,232.11,232.6,231.98,232.48,5783.0,224.423,224.8968,224.2974,224.7808,5783.0
2024-01-18 10:25:00,232.44,232.68,232.18,232.28,6412.0,224.7421,224.9742,224.4907,224.5874,6412.0
2024-01-18 10:30:00,232.5,232.67,232.22,232.52,3470.0,224.8001,224.9645,224.5294,224.8195,3470.0
2024-01-18 10:35:00,232.26,232.78,232.2,232.3,6650.0,224.5681,225.0709,224.5101,224.6068,6650.0
2024-01-18 10:40:00,232.31,232.48,232.31,232.48,3360.0,224.6164,224.7808,224.6164,224.7808,3360.0
2024-01-18 10:45:00,232.4,232.46,231.95,232.2,5684.0,224.7034,224.7615,224.2683,224.5101,5684.0
2024-01-18 10:50:00,232.0,232.0,231.42,231.43,2289.0,224.3167,224.3167,223.7559,223.7656,2289.0
2024-01-18 10:55:00,231.3,231.3,230.63,230.88,5633.0,223.6399,223.6399,222.9921,223.2338,5633.0
2024-01-18 11:00:00,231.0,231.0,230.41,230.6,3044.0,223.3498,223.3498,222.7793,222.9631,3044.0
2024-01-18 11:05:00,230.59,230.87,230.42,230.61,3337.0,222.9534,223.2241,222.789,222.9727,3337.0
2024-01-18 11:10:00,230.6,230.85,230.6,230.85,2600.0,222.9631,223.2048,222.9631,223.2048,2600.0
2024-01-18 11:15:00,230.85,231.01,230.63,230.83,4253.0,223.2048,223.3595,222.9921,223.1854,4253.0
2024-01-18 11:20:00,230.63,230.99,230.63,230.92,2500.0,222.9921,223.3401,222.9921,223.2725,2500.0
2024-01-18 11:25:00,230.97,231.18,230.93,231.13,1700.0,223.3208,223.5238,223.2821,223.4755,1700.0
2024-01-18 11:30:00,231.04,231.3,230.99,231.15,2697.0,223.3885,223.6399,223.3401,223.4948,2697.0
2024-01-18 11:35:00,231.27,231.35,231.13,231.21,1790.0,223.6109,223.6882,223.4755,223.5529,1790.0
2024-01-18 11:40:00,231.25,231.27,231.06,231.19,7447.0,223.5915,223.6109,223.4078,223.5335,7447.0
2024-01-18 11:45:00,231.04,231.04,230.71,230.71,3242.0,223.3885,223.3885,223.0694,223.0694,3242.0
2024-01-18 11:50:00,230.68,231.14,230.68,230.97,3903.0,223.0404,223.4852,223.0404,223.3208,3903.0
2024-01-18 11:55:00,231.01,231.05,230.88,230.88,931.0,223.3595,223.3982,223.2338,223.2338,931.0
2024-01-18 12:00:00,230.96,230.96,230.4,230.41,4085.0,223.3111,223.3111,222.7697,222.7793,4085.0
2024-01-18 12:05:00,230.4,230.59,230.4,230.55,1443.0,222.7697,222.9534,222.7697,222.9147,1443.0
2024-01-18 12:10:00,230.59,230.91,230.52,230.91,4241.0,222.9534,223.2628,222.8857,223.2628,4241.0
2024-01-18 12:15:00,230.78,230.88,230.56,230.56,2061.0,223.1371,223.2338,222.9244,222.9244,2061.0
2024-01-18 12:20:00,230.71,230.71,230.52,230.52,2567.0,223.0694,223.0694,222.8857,222.8857,2567.0
2024-01-18 12:25:00,230.54,230.59,230.37,230.51,1700.0,222.905,222.9534,222.7407,222.876,1700.0
2024-01-18 12:30:00,230.4,230.53,230.29,230.51,2101.0,222.7697,222.8954,222.6633,222.876,2101.0
2024-01-18 12:35:00,230.42,230.61,230.35,230.61,1726.0,222.789,222.9727,222.7213,222.9727,1726.0
2024-01-18 12:40:00,230.58,230.61,230.36,230.4,3595.0,222.9437,222.9727,222.731,222.7697,3595.0
2024-01-18 12:45:00,230.42,230.52,230.4,230.4,1804.0,222.789,222.8857,222.7697,222.7697,1804.0
2024-01-18 12:50:00,230.49,230.5,230.28,230.42,1983.0,222.8567,222.8664,222.6537,222.789,1983.0
2024-01-18 12:55:00,230.37,230.45,230.15,230.29,4458.0,222.7407,222.818,222.528,222.6633,4458.0
2024-01-18 13:00:00,230.16,230.57,230.16,230.4,3220.0,222.5376,222.934,222.5376,222.7697,3220.0
2024-01-18 13:05:00,230.45,230.5,230.2,230.5,2576.0,222.818,222.8664,222.5763,222.8664,2576.0
2024-01-18 13:10:00,230.4,230.49,230.31,230.43,1589.0,222.7697,222.8567,222.6827,222.7987,1589.0
2024-01-18 13:15:00,230.54,230.65,230.39,230.39,2991.0,222.905,223.0114,222.76,222.76,2991.0
2024-01-18 13:20:00,230.43,230.52,230.37,230.47,2552.0,222.7987,222.8857,222.7407,222.8374,2552.0
2024-01-18 13:25:00,230.51,230.56,230.4,230.54,2849.0,222.876,222.9244,222.7697,222.905,2849.0
2024-01-18 13:30:00,230.54,230.64,230.49,230.58,6299.0,222.905,223.0017,222.8567,222.9437,6299.0
2024-01-18 13:35:00,230.6,230.79,230.58,230.76,8210.0,222.9631,223.1468,222.9437,223.1178,8210.0
2024-01-18 13:40:00,230.8,231.0,230.74,230.84,5716.0,223.1564,223.3498,223.0984,223.1951,5716.0
2024-01-18 13:45:00,230.92,231.07,230.77,231.05,1759.0,223.2725,223.4175,223.1274,223.3982,1759.0
2024-01-18 13:50:00,231.05,231.46,231.02,231.41,1122.0,223.3982,223.7946,223.3691,223.7462,1122.0
2024-01-18 13:55:00,231.4,231.4,231.27,231.27,1592.0,223.7366,223.7366,223.6109,223.6109,1592.0
2024-01-18 14:00:00,231.31,231.58,231.31,231.48,2751.0,223.6495,223.9106,223.6495,223.8139,2751.0
2024-01-18 14:05:00,231.45,231.62,231.45,231.62,3297.0,223.7849,223.9493,223.7849,223.9493,3297.0
2024-01-18 14:10:00,231.5,231.67,231.5,231.59,2058.0,223.8332,223.9976,223.8332,223.9203,2058.0
2024-01-18 14:15:00,231.59,231.71,231.55,231.58,2693.0,223.9203,224.0363,223.8816,223.9106,2693.0
2024-01-18 14:20:00,231.59,231.74,231.45,231.71,7387.0,223.9203,224.0653,223.7849,224.0363,7387.0
2024-01-18 14:25:00,231.72,231.77,231.57,231.77,2240.0,224.046,224.0943,223.9009,224.0943,2240.0
2024-01-18 14:30:00,231.87,232.22,231.85,232.06,4265.0,224.191,224.5294,224.1717,224.3747,4265.0
2024-01-18 14:35:00,232.06,232.15,232.06,232.08,2280.0,224.3747,224.4617,224.3747,224.394,2280.0
2024-01-18 14:40:00,232.06,232.18,231.78,231.93,7524.0,224.3747,224.4907,224.104,224.249,7524.0
2024-01-18 14:45:00,231.87,231.92,231.65,231.86,3302.0,224.191,224.2393,223.9783,224.1813,3302.0
2024-01-18 14:50:00,231.97,232.17,231.96,232.05,2677.0,224.2877,224.4811,224.278,224.365,2677.0
2024-01-18 14:55:00,232.0,232.02,231.95,231.97,3493.0,224.3167,224.336,224.2683,224.2877,3493.0
2024-01-18 15:00:00,232.08,232.08,231.83,232.02,5743.0,224.394,224.394,224.1523,224.336,5743.0
2024-01-18 15:05:00,231.99,232.04,231.86,232.0,8652.0,224.307,224.3554,224.1813,224.3167,8652.0
2024-01-18 15:10:00,232.03,232.05,231.92,231.93,3761.0,224.3457,224.365,224.2393,224.249,3761.0
2024-01-18 15:15:00,231.95,232.19,231.94,232.19,14980.0,224.2683,224.5004,224.2587,224.5004,14980.0
2024-01-18 15:20:00,232.07,232.52,232.05,232.45,3160.0,224.3844,224.8195,224.365,224.7518,3160.0
2024-01-18 15:25:00,232.55,232.79,232.55,232.6,2094.0,224.8485,225.0805,224.8485,224.8968,2094.0
2024-01-18 15:30:00,232.62,232.83,232.48,232.65,4826.0,224.9162,225.1192,224.7808,224.9452,4826.0
2024-01-18 15:35:00,232.67,232.81,232.57,232.63,6608.0,224.9645,225.0999,224.8678,224.9258,6608.0
2024-01-18 15:40:00,232.62,232.84,232.55,232.83,4715.0,224.9162,225.1289,224.8485,225.1192,4715.0
2024-01-18 15:45:00,232.77,233.05,232.71,232.95,8210.0,225.0612,225.3319,225.0032,225.2352,8210.0
2024-01-18 15:50:00,232.97,233.35,232.88,233.25,11061.0,225.2546,225.622,225.1675,225.5253,11061.0
2024-01-18 15:55:00,233.21,233.44,233.13,233.13,51482.0,225.4866,225.709,225.4093,225.4093,51482.0
2024-01-19 09:30:00,230.76,231.02,229.86,229.86,76039.0,223.1178,223.3691,222.2476,222.2476,76039.0
2024-01-19 09:35:00,230.2,230.23,229.54,229.55,3053.0,222.5763,222.6053,221.9382,221.9478,3053.0
2024-01-19 09:40:00,229.34,230.0,228.71,228.97,8168.0,221.7448,222.3829,221.1356,221.387,8168.0
2024-01-19 09:45:00,229.0,229.38,227.72,229.2,8227.0,221.416,221.7835,220.1784,221.6094,8227.0
2024-01-19 09:50:00,229.37,229.57,228.58,229.57,2917.0,221.7738,221.9672,221.01,221.9672,2917.0
2024-01-19 09:55:00,229.6,229.82,229.32,229.7,1247.0,221.9962,222.2089,221.7254,222.0929,1247.0
2024-01-19 10:00:00,229.83,230.08,229.27,229.56,7339.0,222.2186,222.4603,221.6771,221.9575,7339.0
2024-01-19 10:05:00,229.48,229.48,228.2,228.34,8505.0,221.8801,221.8801,220.6425,220.7779,8505.0
2024-01-19 10:10:00,228.4,228.76,228.4,228.68,4063.0,220.8359,221.184,220.8359,221.1066,4063.0
2024-01-19 10:15:00,228.75,229.05,228.72,228.9,5615.0,221.1743,221.4644,221.1453,221.3194,5615.0
2024-01-19 10:20:00,228.9,228.91,228.52,228.7,5085.0,221.3194,221.329,220.9519,221.126,5085.0
2024-01-19 10:25:00,228.5,228.64,228.18,228.63,1964.0,220.9326,221.068,220.6232,221.0583,1964.0
2024-01-19 10:30:00,228.52,228.71,228.11,228.37,7051.0,220.9519,221.1356,220.5555,220.8069,7051.0
2024-01-19 10:35:00,228.34,228.72,228.22,228.22,3346.0,220.7779,221.1453,220.6619,220.6619,3346.0
2024-01-19 10:40:00,228.31,228.63,228.16,228.52,5811.0,220.7489,221.0583,220.6039,220.9519,5811.0
2024-01-19 10:45:00,228.49,228.81,228.35,228.7,2744.0,220.9229,221.2323,220.7876,221.126,2744.0
2024-01-19 10:50:00,228.59,228.94,228.44,228.49,5291.0,221.0196,221.358,220.8746,220.9229,5291.0
2024-01-19 10:55:00,228.48,228.5,228.22,228.23,2595.0,220.9133,220.9326,220.6619,220.6715,2595.0
2024-01-19 11:00:00,228.19,228.41,227.61,227.62,15547.0,220.6329,220.8456,220.0721,220.0817,15547.0
2024-01-19 11:05:00,227.48,227.65,227.39,227.43,5664.0,219.9464,220.1108,219.8594,219.898,5664.0
2024-01-19 11:10:00,227.51,227.75,227.19,227.44,10152.0,219.9754,220.2074,219.666,219.9077,10152.0
2024-01-19 11:15:00,227.25,227.34,226.52,226.53,6958.0,219.724,219.811,219.0182,219.0278,6958.0
2024-01-19 11:20:00,226.65,227.14,226.55,227.14,1907.0,219.1439,219.6176,219.0472,219.6176,1907.0
2024-01-19 11:25:00,227.13,227.41,227.08,227.41,6548.0,219.608,219.8787,219.5596,219.8787,6548.0
2024-01-19 11:30:00,227.34,227.34,227.01,227.01,4925.0,219.811,219.811,219.4919,219.4919,4925.0
2024-01-19 11:35:00,226.93,226.99,226.87,226.98,3869.0,219.4146,219.4726,219.3566,219.4629,3869.0
2024-01-19 11:40:00,226.98,227.07,226.86,226.86,5640.0,219.4629,219.55,219.3469,219.3469,5640.0
2024-01-19 11:45:00,226.84,227.07,226.74,226.95,9741.0,219.3276,219.55,219.2309,219.4339,9741.0
2024-01-19 11:50:00,226.88,227.27,226.78,227.27,2001.0,219.3663,219.7433,219.2696,219.7433,2001.0
2024-01-19 11:55:00,227.26,227.98,227.26,227.95,2335.0,219.7337,220.4298,219.7337,220.4008,2335.0
2024-01-19 12:00:00,228.15,228.15,227.68,227.8,3554.0,220.5942,220.5942,220.1398,220.2558,3554.0
2024-01-19 12:05:00,227.92,227.92,227.51,227.51,2739.0,220.3718,220.3718,219.9754,219.9754,2739.0
2024-01-19 12:10:00,227.64,227.94,227.53,227.94,5426.0,220.1011,220.3911,219.9947,220.3911,5426.0
2024-01-19 12:15:00,227.89,228.11,227.75,227.78,5317.0,220.3428,220.5555,220.2074,220.2364,5317.0
2024-01-19 12:20:00,227.91,228.14,227.8,228.14,2969.0,220.3621,220.5845,220.2558,220.5845,2969.0
2024-01-19 12:25:00,228.04,228.27,227.97,228.27,2000.0,220.4878,220.7102,220.4202,220.7102,2000.0
2024-01-19 12:30:00,228.33,228.84,228.32,228.84,3325.0,220.7682,221.2613,220.7586,221.2613,3325.0
2024-01-19 12:35:00,228.85,228.86,228.66,228.75,2705.0,221.271,221.2807,221.0873,221.1743,2705.0
2024-01-19 12:40:00,228.56,228.72,228.16,228.72,5133.0,220.9906,221.1453,220.6039,221.1453,5133.0
2024-01-19 12:45:00,228.61,228.61,228.24,228.35,7007.0,221.039,221.039,220.6812,220.7876,7007.0
2024-01-19 12:50:00,228.48,228.48,228.2,228.24,2845.0,220.9133,220.9133,220.6425,220.6812,2845.0
2024-01-19 12:55:00,228.28,228.45,228.21,228.41,3194.0,220.7199,220.8843,220.6522,220.8456,3194.0
2024-01-19 13:00:00,228.45,228.68,228.28,228.38,6238.0,220.8843,221.1066,220.7199,220.8166,6238.0
2024-01-19 13:05:00,228.48,228.97,228.45,228.93,3339.0,220.9133,221.387,220.8843,221.3484,3339.0
2024-01-19 13:10:00,228.85,229.18,228.59,229.05,4505.0,221.271,221.5901,221.0196,221.4644,4505.0
2024-01-19 13:15:00,229.19,229.41,229.01,229.3,6438.0,221.5997,221.8125,221.4257,221.7061,6438.0
2024-01-19 13:20:00,229.3,229.78,229.3,229.77,4447.0,221.7061,222.1702,221.7061,222.1605,4447.0
2024-01-19 13:25:00,229.57,229.66,229.23,229.23,2411.0,221.9672,222.0542,221.6384,221.6384,2411.0
2024-01-19 13:30:00,229.13,229.3,229.07,229.2,2196.0,221.5417,221.7061,221.4837,221.6094,2196.0
2024-01-19 13:35:00,229.13,229.44,229.09,229.37,7315.0,221.5417,221.8415,221.5031,221.7738,7315.0
2024-01-19 13:40:00,229.36,229.41,228.97,229.02,4128.0,221.7641,221.8125,221.387,221.4354,4128.0
2024-01-19 13:45:00,228.96,229.18,228.74,228.81,2753.0,221.3774,221.5901,221.1647,221.2323,2753.0
2024-01-19 13:50:00,228.89,228.89,228.62,228.72,1926.0,221.3097,221.3097,221.0486,221.1453,1926.0
2024-01-19 13:55:00,228.61,228.92,228.61,228.81,4915.0,221.039,221.3387,221.039,221.2323,4915.0
2024-01-19 14:00:00,228.82,228.82,228.57,228.69,3404.0,221.242,221.242,221.0003,221.1163,3404.0
2024-01-19 14:05:00,228.65,228.69,228.54,228.58,2540.0,221.0776,221.1163,220.9713,221.01,2540.0
2024-01-19 14:10:00,228.62,229.0,228.57,228.82,10529.0,221.0486,221.416,221.0003,221.242,10529.0
2024-01-19 14:15:00,228.89,229.12,228.68,229.04,7609.0,221.3097,221.5321,221.1066,221.4547,7609.0
2024-01-19 14:20:00,229.07,229.17,228.93,229.02,3550.0,221.4837,221.5804,221.3484,221.4354,3550.0
2024-01-19 14:25:00,229.13,229.39,228.89,228.97,5298.0,221.5417,221.7931,221.3097,221.387,5298.0
2024-01-19 14:30:00,229.03,229.14,228.49,228.56,4230.0,221.445,221.5514,220.9229,220.9906,4230.0
2024-01-19 14:35:00,228.66,228.86,228.43,228.86,8545.0,221.0873,221.2807,220.8649,221.2807,8545.0
2024-01-19 14:40:00,228.89,228.91,228.54,228.66,3375.0,221.3097,221.329,220.9713,221.0873,3375.0
2024-01-19 14:45:00,228.7,228.71,228.48,228.71,4278.0,221.126,221.1356,220.9133,221.1356,4278.0
2024-01-19 14:50:00,228.66,228.66,228.48,228.51,3808.0,221.0873,221.0873,220.9133,220.9423,3808.0
2024-01-19 14:55:00,228.51,228.64,228.47,228.54,5582.0,220.9423,221.068,220.9036,220.9713,5582.0
2024-01-19 15:00:00,228.56,228.59,228.43,228.47,5865.0,220.9906,221.0196,220.8649,220.9036,5865.0
2024-01-19 15:05:00,228.41,228.57,228.31,228.47,6678.0,220.8456,221.0003,220.7489,220.9036,6678.0
2024-01-19 15:10:00,228.52,228.82,228.29,228.56,8380.0,220.9519,221.242,220.7296,220.9906,8380.0
2024-01-19 15:15:00,228.59,228.67,228.4,228.45,6869.0,221.0196,221.097,220.8359,220.8843,6869.0
2024-01-19 15:20:00,228.5,228.51,227.88,228.0,6233.0,220.9326,220.9423,220.3331,220.4492,6233.0
2024-01-19 15:25:00,228.05,228.22,228.05,228.13,4960.0,220.4975,220.6619,220.4975,220.5749,4960.0
2024-01-19 15:30:00,228.08,228.18,227.7,228.18,21031.0,220.5265,220.6232,220.1591,220.6232,21031.0
2024-01-19 15:35:00,228.25,228.3,228.05,228.06,5113.0,220.6909,220.7392,220.4975,220.5072,5113.0
2024-01-19 15:40:00,228.18,228.47,228.04,228.45,10211.0,220.6232,220.9036,220.4878,220.8843,10211.0
2024-01-19 15:45:00,228.32,228.62,228.16,228.28,20712.0,220.7586,221.0486,220.6039,220.7199,20712.0
2024-01-19 15:50:00,228.27,228.74,228.12,228.7,18744.0,220.7102,221.1647,220.5652,221.126,18744.0
2024-01-19 15:55:00,228.75,229.28,228.67,229.21,67867.0,221.1743,221.6868,221.097,221.6191,67867.0
2024-01-22 09:30:00,229.5,231.0,229.5,230.77,13839.0,221.8995,223.3498,221.8995,223.1274,13839.0
2024-01-22 09:35:00,231.0,231.6,231.0,231.58,3359.0,223.3498,223.9299,223.3498,223.9106,3359.0
2024-01-22 09:40:00,231.45,231.58,231.09,231.29,2150.0,223.7849,223.9106,223.4368,223.6302,2150.0
2024-01-22 09:45:00,231.33,231.96,231.07,231.85,4560.0,223.6689,224.278,223.4175,224.1717,4560.0
2024-01-22 09:50:00,231.84,232.51,231.79,232.51,7084.0,224.162,224.8098,224.1136,224.8098,7084.0
2024-01-22 09:55:00,232.56,233.39,232.24,233.39,4610.0,224.8581,225.6607,224.5487,225.6607,4610.0
2024-01-22 10:00:00,233.65,233.8,233.18,233.59,7549.0,225.912,226.0571,225.4576,225.854,7549.0
2024-01-22 10:05:00,233.61,233.84,233.3,233.84,2388.0,225.8734,226.0958,225.5736,226.0958,2388.0
2024-01-22 10:10:00,233.99,234.03,233.8,233.81,2904.0,226.2408,226.2795,226.0571,226.0667,2904.0
2024-01-22 10:15:00,233.79,234.11,233.5,234.02,2601.0,226.0474,226.3568,225.767,226.2698,2601.0
2024-01-22 10:20:00,234.03,234.21,233.92,234.06,3175.0,226.2795,226.4535,226.1731,226.3085,3175.0
2024-01-22 10:25:00,234.19,234.48,234.19,234.39,9483.0,226.4342,226.7146,226.4342,226.6275,9483.0
2024-01-22 10:30:00,234.28,234.56,233.75,233.8,10513.0,226.5212,226.7919,226.0087,226.0571,10513.0
2024-01-22 10:35:00,233.84,233.87,233.61,233.62,2924.0,226.0958,226.1248,225.8734,225.883,2924.0
2024-01-22 10:40:00,233.62,233.69,233.46,233.65,2905.0,225.883,225.9507,225.7283,225.912,2905.0
2024-01-22 10:45:00,233.57,233.57,233.11,233.35,4924.0,225.8347,225.8347,225.3899,225.622,4924.0
2024-01-22 10:50:00,233.31,233.47,232.98,233.0,3997.0,225.5833,225.738,225.2642,225.2836,3997.0
2024-01-22 10:55:00,233.16,233.39,232.88,233.24,5180.0,225.4383,225.6607,225.1675,225.5156,5180.0
2024-01-22 11:00:00,233.14,233.14,232.48,232.55,1839.0,225.4189,225.4189,224.7808,224.8485,1839.0
2024-01-22 11:05:00,232.64,233.06,232.63,232.8,2310.0,224.9355,225.3416,224.9258,225.0902,2310.0
2024-01-22 11:10:00,232.81,232.81,232.55,232.75,1316.0,225.0999,225.0999,224.8485,225.0419,1316.0
2024-01-22 11:15:00,232.84,232.85,232.34,232.56,8868.0,225.1289,225.1385,224.6454,224.8581,8868.0
2024-01-22 11:20:00,232.57,232.57,232.3,232.31,9111.0,224.8678,224.8678,224.6068,224.6164,9111.0
2024-01-22 11:25:00,232.26,232.61,232.26,232.5,5550.0,224.5681,224.9065,224.5681,224.8001,5550.0
2024-01-22 11:30:00,232.45,232.59,232.41,232.47,4171.0,224.7518,224.8871,224.7131,224.7711,4171.0
2024-01-22 11:35:00,232.46,232.54,232.36,232.49,1986.0,224.7615,224.8388,224.6648,224.7905,1986.0
2024-01-22 11:40:00,232.49,232.62,232.28,232.43,4671.0,224.7905,224.9162,224.5874,224.7324,4671.0
2024-01-22 11:45:00,232.53,232.58,232.4,232.54,2415.0,224.8291,224.8775,224.7034,224.8388,2415.0
2024-01-22 11:50:00,232.43,232.53,232.37,232.38,1500.0,224.7324,224.8291,224.6744,224.6841,1500.0
2024-01-22 11:55:00,232.38,232.74,232.31,232.68,6248.0,224.6841,225.0322,224.6164,224.9742,6248.0
2024-01-22 12:00:00,232.71,232.8,232.59,232.8,2246.0,225.0032,225.0902,224.8871,225.0902,2246.0
2024-01-22 12:05:00,232.79,232.84,232.55,232.73,2852.0,225.0805,225.1289,224.8485,225.0225,2852.0
2024-01-22 12:10:00,232.66,232.69,232.55,232.69,920.0,224.9548,224.9838,224.8485,224.9838,920.0
2024-01-22 12:15:00,232.7,232.82,232.52,232.82,3454.0,224.9935,225.1095,224.8195,225.1095,3454.0
2024-01-22 12:20:00,233.04,233.19,232.91,233.19,1700.0,225.3222,225.4673,225.1966,225.4673,1700.0
2024-01-22 12:25:00,233.18,233.26,233.15,233.23,2495.0,225.4576,225.535,225.4286,225.506,2495.0
2024-01-22 12:30:00,233.22,233.24,233.07,233.08,900.0,225.4963,225.5156,225.3513,225.3609,900.0
2024-01-22 12:35:00,232.96,233.13,232.95,233.13,600.0,225.2449,225.4093,225.2352,225.4093,600.0
2024-01-22 12:40:00,233.16,233.25,233.15,233.24,1251.0,225.4383,225.5253,225.4286,225.5156,1251.0
2024-01-22 12:45:00,233.28,233.34,233.17,233.18,2622.0,225.5543,225.6123,225.4479,225.4576,2622.0
2024-01-22 12:50:00,233.13,233.31,233.12,233.21,2645.0,225.4093,225.5833,225.3996,225.4866,2645.0
2024-01-22 12:55:00,233.21,233.23,233.1,233.23,1800.0,225.4866,225.506,225.3803,225.506,1800.0
2024-01-22 13:00:00,233.23,233.23,233.06,233.18,4735.0,225.506,225.506,225.3416,225.4576,4735.0
2024-01-22 13:05:00,233.19,233.21,233.11,233.17,2141.0,225.4673,225.4866,225.3899,225.4479,2141.0
2024-01-22 13:10:00,233.17,233.61,233.16,233.61,2734.0,225.4479,225.8734,225.4383,225.8734,2734.0
2024-01-22 13:15:00,233.56,233.57,233.12,233.19,7307.0,225.825,225.8347,225.3996,225.4673,7307.0
2024-01-22 13:20:00,233.21,233.28,233.0,233.0,3540.0,225.4866,225.5543,225.2836,225.2836,3540.0
2024-01-22 13:25:00,233.0,233.21,232.9,233.21,7433.0,225.2836,225.4866,225.1869,225.4866,7433.0
2024-01-22 13:30:00,233.11,233.23,233.09,233.16,3411.0,225.3899,225.506,225.3706,225.4383,3411.0
2024-01-22 13:35:00,233.2,233.51,233.17,233.33,4972.0,225.4769,225.7767,225.4479,225.6026,4972.0
2024-01-22 13:40:00,233.35,233.4,233.34,233.4,500.0,225.622,225.6703,225.6123,225.6703,500.0
2024-01-22 13:45:00,233.41,233.64,233.38,233.56,4077.0,225.68,225.9024,225.651,225.825,4077.0
2024-01-22 13:50:00,233.62,234.24,233.62,234.24,4295.0,225.883,226.4825,225.883,226.4825,4295.0
2024-01-22 13:55:00,234.24,234.24,233.98,234.03,1927.0,226.4825,226.4825,226.2311,226.2795,1927.0
2024-01-22 14:00:00,234.08,234.15,234.01,234.15,1756.0,226.3278,226.3955,226.2601,226.3955,1756.0
2024-01-22 14:05:00,234.13,234.13,233.77,233.86,1889.0,226.3761,226.3761,226.0281,226.1151,1889.0
2024-01-22 14:10:00,233.78,233.83,233.72,233.75,3639.0,226.0377,226.0861,225.9797,226.0087,3639.0
2024-01-22 14:15:00,233.72,233.76,233.14,233.27,9645.0,225.9797,226.0184,225.4189,225.5446,9645.0
2024-01-22 14:20:00,233.16,233.5,233.16,233.5,3247.0,225.4383,225.767,225.4383,225.767,3247.0
2024-01-22 14:25:00,233.47,233.57,233.43,233.47,2728.0,225.738,225.8347,225.6993,225.738,2728.0
2024-01-22 14:30:00,233.54,233.55,233.44,233.47,1961.0,225.8057,225.8154,225.709,225.738,1961.0
2024-01-22 14:35:00,233.47,233.59,233.45,233.55,4399.0,225.738,225.854,225.7187,225.8154,4399.0
2024-01-22 14:40:00,233.56,233.62,233.41,233.44,3745.0,225.825,225.883,225.68,225.709,3745.0
2024-01-22 14:45:00,233.4,233.52,233.4,233.5,1398.0,225.6703,225.7863,225.6703,225.767,1398.0
2024-01-22 14:50:00,233.48,233.58,233.43,233.54,3376.0,225.7477,225.8444,225.6993,225.8057,3376.0
2024-01-22 14:55:00,233.5,233.63,233.47,233.63,5143.0,225.767,225.8927,225.738,225.8927,5143.0
2024-01-22 15:00:00,233.66,233.69,233.43,233.6,4525.0,225.9217,225.9507,225.6993,225.8637,4525.0
2024-01-22 15:05:00,233.56,233.65,233.42,233.65,3900.0,225.825,225.912,225.6897,225.912,3900.0
2024-01-22 15:10:00,233.64,233.82,233.63,233.73,8089.0,225.9024,226.0764,225.8927,225.9894,8089.0
2024-01-22 15:15:00,233.63,233.75,233.62,233.72,4179.0,225.8927,226.0087,225.883,225.9797,4179.0
2024-01-22 15:20:00,233.77,233.83,233.62,233.66,3480.0,226.0281,226.0861,225.883,225.9217,3480.0
2024-01-22 15:25:00,233.73,233.97,233.71,233.97,3771.0,225.9894,226.2214,225.9701,226.2214,3771.0
2024-01-22 15:30:00,233.99,234.25,233.99,234.23,5509.0,226.2408,226.4922,226.2408,226.4728,5509.0
2024-01-22 15:35:00,234.22,234.41,234.11,234.11,6475.0,226.4632,226.6469,226.3568,226.3568,6475.0
2024-01-22 15:40:00,234.2,234.26,234.07,234.1,6758.0,226.4438,226.5018,226.3181,226.3471,6758.0
2024-01-22 15:45:00,234.12,234.16,233.9,233.92,9841.0,226.3665,226.4052,226.1538,226.1731,9841.0
2024-01-22 15:50:00,233.89,234.13,233.88,233.96,12255.0,226.1441,226.3761,226.1344,226.2118,12255.0
2024-01-22 15:55:00,234.0,234.26,233.83,233.87,44951.0,226.2505,226.5018,226.0861,226.1248,44951.0
2024-01-23 09:30:00,235.51,236.24,234.04,235.66,13576.0,227.7104,228.4163,226.2891,227.8555,13576.0
2024-01-23 09:35:00,235.07,236.87,235.02,236.87,10880.0,227.285,229.0254,227.2367,229.0254,10880.0
2024-01-23 09:40:00,236.92,237.75,236.58,237.52,2777.0,229.0737,229.8763,228.745,229.6539,2777.0
2024-01-23 09:45:00,237.71,238.45,237.54,238.34,4706.0,229.8376,230.5531,229.6732,230.4467,4706.0
2024-01-23 09:50:00,237.89,238.3,237.56,238.15,5664.0,230.0116,230.408,229.6926,230.263,5664.0
2024-01-23 09:55:00,238.15,238.77,238.15,238.48,3147.0,230.263,230.8625,230.263,230.5821,3147.0
2024-01-23 10:00:00,238.73,238.73,237.38,237.65,3458.0,230.8238,230.8238,229.5185,229.7796,3458.0
2024-01-23 10:05:00,237.38,237.72,237.36,237.52,4226.0,229.5185,229.8473,229.4992,229.6539,4226.0
2024-01-23 10:10:00,237.53,237.78,237.19,237.19,3433.0,229.6635,229.9053,229.3348,229.3348,3433.0
2024-01-23 10:15:00,237.45,237.74,236.77,236.87,3591.0,229.5862,229.8666,228.9287,229.0254,3591.0
2024-01-23 10:20:00,237.03,237.08,236.2,236.26,2029.0,229.1801,229.2285,228.3776,228.4356,2029.0
2024-01-23 10:25:00,236.34,236.4,236.0,236.15,7730.0,228.513,228.571,228.1842,228.3292,7730.0
2024-01-23 10:30:00,236.06,236.54,236.0,236.33,8813.0,228.2422,228.7063,228.1842,228.5033,8813.0
2024-01-23 10:35:00,236.13,236.28,235.8,235.8,13832.0,228.3099,228.4549,227.9908,227.9908,13832.0
2024-01-23 10:40:00,235.95,236.08,235.66,235.82,3402.0,228.1359,228.2616,227.8555,228.0102,3402.0
2024-01-23 10:45:00,235.87,236.16,235.87,236.16,4063.0,228.0585,228.3389,228.0585,228.3389,4063.0
2024-01-23 10:50:00,236.16,236.16,235.73,235.83,4342.0,228.3389,228.3389,227.9232,228.0198,4342.0
2024-01-23 10:55:00,235.99,236.34,235.82,236.22,2904.0,228.1745,228.513,228.0102,228.3969,2904.0
2024-01-23 11:00:00,236.34,236.74,236.15,236.25,5755.0,228.513,228.8997,228.3292,228.4259,5755.0
2024-01-23 11:05:00,236.37,236.37,236.08,236.26,2996.0,228.542,228.542,228.2616,228.4356,2996.0
2024-01-23 11:10:00,236.17,236.29,236.0,236.03,1637.0,228.3486,228.4646,228.1842,228.2132,1637.0
2024-01-23 11:15:00,235.91,235.92,235.79,235.79,812.0,228.0972,228.1069,227.9812,227.9812,812.0
2024-01-23 11:20:00,235.65,235.75,235.57,235.6,989.0,227.8458,227.9425,227.7685,227.7975,989.0
2024-01-23 11:25:00,235.61,235.81,235.58,235.81,2788.0,227.8071,228.0005,227.7781,228.0005,2788.0
2024-01-23 11:30:00,235.91,235.95,235.68,235.89,6377.0,228.0972,228.1359,227.8748,228.0779,6377.0
2024-01-23 11:35:00,235.96,236.22,235.96,236.18,2756.0,228.1455,228.3969,228.1455,228.3583,2756.0
2024-01-23 11:40:00,236.31,236.5,236.01,236.26,2697.0,228.484,228.6677,228.1939,228.4356,2697.0
2024-01-23 11:45:00,236.5,236.5,236.15,236.28,3100.0,228.6677,228.6677,228.3292,228.4549,3100.0
2024-01-23 11:50:00,236.15,236.36,236.13,236.36,1900.0,228.3292,228.5323,228.3099,228.5323,1900.0
2024-01-23 11:55:00,236.4,236.44,236.3,236.44,1604.0,228.571,228.6096,228.4743,228.6096,1604.0
2024-01-23 12:00:00,236.6,236.66,236.44,236.56,2558.0,228.7643,228.8224,228.6096,228.7257,2558.0
2024-01-23 12:05:00,236.4,236.4,234.75,234.97,17989.0,228.571,228.571,226.9756,227.1883,17989.0
2024-01-23 12:10:00,234.97,235.32,234.49,235.14,12513.0,227.1883,227.5267,226.7242,227.3527,12513.0
2024-01-23 12:15:00,235.18,235.18,234.68,235.1,4056.0,227.3914,227.3914,226.9079,227.314,4056.0
2024-01-23 12:20:00,234.94,234.94,234.28,234.66,11146.0,227.1593,227.1593,226.5212,226.8886,11146.0
2024-01-23 12:25:00,234.87,235.64,234.87,235.53,3491.0,227.0916,227.8361,227.0916,227.7298,3491.0
2024-01-23 12:30:00,235.62,236.04,235.52,236.03,4431.0,227.8168,228.2229,227.7201,228.2132,4431.0
2024-01-23 12:35:00,236.02,236.03,235.64,235.65,2452.0,228.2036,228.2132,227.8361,227.8458,2452.0
2024-01-23 12:40:00,235.7,235.83,235.5,235.79,3161.0,227.8942,228.0198,227.7008,227.9812,3161.0
2024-01-23 12:45:00,235.7,236.22,235.7,236.21,2855.0,227.8942,228.3969,227.8942,228.3873,2855.0
2024-01-23 12:50:00,236.27,236.5,236.27,236.4,3267.0,228.4453,228.6677,228.4453,228.571,3267.0
2024-01-23 12:55:00,236.73,236.73,236.51,236.61,950.0,228.89,228.89,228.6773,228.774,950.0
2024-01-23 13:00:00,236.49,236.54,236.4,236.54,800.0,228.658,228.7063,228.571,228.7063,800.0
2024-01-23 13:05:00,236.55,236.55,236.38,236.39,1535.0,228.716,228.716,228.5516,228.5613,1535.0
2024-01-23 13:10:00,236.34,236.34,236.34,236.34,200.0,228.513,228.513,228.513,228.513,200.0
2024-01-23 13:15:00,236.5,236.52,236.37,236.46,1880.0,228.6677,228.687,228.542,228.629,1880.0
2024-01-23 13:20:00,236.47,236.52,236.26,236.26,900.0,228.6387,228.687,228.4356,228.4356,900.0
2024-01-23 13:25:00,236.18,236.34,236.14,236.14,1719.0,228.3583,228.513,228.3196,228.3196,1719.0
2024-01-23 13:30:00,236.08,236.16,236.08,236.16,400.0,228.2616,228.3389,228.2616,228.3389,400.0
2024-01-23 13:35:00,236.05,236.4,236.05,236.4,1137.0,228.2326,228.571,228.2326,228.571,1137.0
2024-01-23 13:40:00,236.4,236.45,236.29,236.36,1131.0,228.571,228.6193,228.4646,228.5323,1131.0
2024-01-23 13:45:00,236.36,236.55,236.25,236.55,1358.0,228.5323,228.716,228.4259,228.716,1358.0
2024-01-23 13:50:00,236.71,236.8,236.62,236.66,6707.0,228.8707,228.9577,228.7837,228.8224,6707.0
2024-01-23 13:55:00,236.74,236.81,236.66,236.76,2512.0,228.8997,228.9674,228.8224,228.919,2512.0
2024-01-23 14:00:00,236.72,236.97,236.71,236.78,2002.0,228.8804,229.1221,228.8707,228.9384,2002.0
2024-01-23 14:05:00,236.84,236.96,236.74,236.87,2146.0,228.9964,229.1124,228.8997,229.0254,2146.0
2024-01-23 14:10:00,236.85,237.24,236.84,237.11,2652.0,229.0061,229.3832,228.9964,229.2575,2652.0
2024-01-23 14:15:00,237.18,237.18,236.96,237.04,7279.0,229.3251,229.3251,229.1124,229.1898,7279.0
2024-01-23 14:20:00,237.03,237.11,236.97,237.03,2119.0,229.1801,229.2575,229.1221,229.1801,2119.0
2024-01-23 14:25:00,237.07,237.21,236.95,237.18,4041.0,229.2188,229.3541,229.1028,229.3251,4041.0
2024-01-23 14:30:00,237.18,237.18,236.82,236.82,3022.0,229.3251,229.3251,228.9771,228.9771,3022.0
2024-01-23 14:35:00,236.71,236.76,236.47,236.47,5459.0,228.8707,228.919,228.6387,228.6387,5459.0
2024-01-23 14:40:00,236.44,236.74,236.42,236.49,2880.0,228.6096,228.8997,228.5903,228.658,2880.0
2024-01-23 14:45:00,236.6,236.8,236.6,236.72,1500.0,228.7643,228.9577,228.7643,228.8804,1500.0
2024-01-23 14:50:00,236.65,236.83,236.57,236.8,3932.0,228.8127,228.9867,228.7353,228.9577,3932.0
2024-01-23 14:55:00,236.85,236.86,236.74,236.74,3003.0,229.0061,229.0157,228.8997,228.8997,3003.0
2024-01-23 15:00:00,236.81,236.81,236.67,236.7,10191.0,228.9674,228.9674,228.832,228.861,10191.0
2024-01-23 15:05:00,236.74,236.97,236.73,236.89,8459.0,228.8997,229.1221,228.89,229.0447,8459.0
2024-01-23 15:10:00,236.89,237.43,236.89,237.43,2279.0,229.0447,229.5669,229.0447,229.5669,2279.0
2024-01-23 15:15:00,237.49,237.49,237.36,237.49,3171.0,229.6249,229.6249,229.4992,229.6249,3171.0
2024-01-23 15:20:00,237.48,237.59,237.43,237.52,6063.0,229.6152,229.7216,229.5669,229.6539,6063.0
2024-01-23 15:25:00,237.47,237.78,237.47,237.57,4985.0,229.6055,229.9053,229.6055,229.7022,4985.0
2024-01-23 15:30:00,237.48,237.57,237.08,237.17,5418.0,229.6152,229.7022,229.2285,229.3155,5418.0
2024-01-23 15:35:00,237.16,237.16,236.67,236.68,4381.0,229.3058,229.3058,228.832,228.8417,4381.0
2024-01-23 15:40:00,236.68,236.84,236.51,236.71,7292.0,228.8417,228.9964,228.6773,228.8707,7292.0
2024-01-23 15:45:00,236.76,236.85,236.39,236.39,8639.0,228.919,229.0061,228.5613,228.5613,8639.0
2024-01-23 15:50:00,236.45,236.72,236.12,236.17,15718.0,228.6193,228.8804,228.3002,228.3486,15718.0
2024-01-23 15:55:00,236.22,236.43,236.08,236.12,49139.0,228.3969,228.6,228.2616,228.3002,49139.0
2024-01-24 09:30:00,238.19,238.19,236.64,236.98,10761.0,230.3017,230.3017,228.803,229.1318,10761.0
2024-01-24 09:35:00,237.53,237.72,237.31,237.6,2829.0,229.6635,229.8473,229.4508,229.7312,2829.0
2024-01-24 09:40:00,237.59,237.93,237.58,237.77,3160.0,229.7216,230.0503,229.7119,229.8956,3160.0
2024-01-24 09:45:00,237.45,237.69,237.0,237.4,8252.0,229.5862,229.8182,229.1511,229.5379,8252.0
2024-01-24 09:50:00,237.38,237.47,236.9,237.11,5585.0,229.5185,229.6055,229.0544,229.2575,5585.0
2024-01-24 09:55:00,237.16,237.33,236.81,236.81,2949.0,229.3058,229.4702,228.9674,228.9674,2949.0
2024-01-24 10:00:00,236.81,236.82,235.28,235.7,2048.0,228.9674,228.9771,227.4881,227.8942,2048.0
2024-01-24 10:05:00,235.69,236.26,235.69,236.04,1100.0,227.8845,228.4356,227.8845,228.2229,1100.0
2024-01-24 10:10:00,236.1,236.51,236.02,236.51,4688.0,228.2809,228.6773,228.2036,228.6773,4688.0
2024-01-24 10:15:00,236.49,236.69,236.43,236.56,4973.0,228.658,228.8514,228.6,228.7257,4973.0
2024-01-24 10:20:00,236.56,236.56,236.25,236.27,4163.0,228.7257,228.7257,228.4259,228.4453,4163.0
2024-01-24 10:25:00,236.4,236.62,236.36,236.6,6995.0,228.571,228.7837,228.5323,228.7643,6995.0
2024-01-24 10:30:00,236.56,236.84,236.33,236.84,6252.0,228.7257,228.9964,228.5033,228.9964,6252.0
2024-01-24 10:35:00,236.85,236.93,236.7,236.72,3680.0,229.0061,229.0834,228.861,228.8804,3680.0
2024-01-24 10:40:00,236.83,237.1,236.6,237.03,2905.0,228.9867,229.2478,228.7643,229.1801,2905.0
2024-01-24 10:45:00,237.03,237.14,236.6,236.74,5416.0,229.1801,229.2865,228.7643,228.8997,5416.0
2024-01-24 10:50:00,236.77,236.79,236.65,236.79,5171.0,228.9287,228.9481,228.8127,228.9481,5171.0
2024-01-24 10:55:00,236.78,236.9,236.7,236.81,6550.0,228.9384,229.0544,228.861,228.9674,6550.0
2024-01-24 11:00:00,236.88,237.15,236.88,237.07,1702.0,229.0351,229.2961,229.0351,229.2188,1702.0
2024-01-24 11:05:00,236.84,237.02,236.76,236.77,2271.0,228.9964,229.1704,228.919,228.9287,2271.0
2024-01-24 11:10:00,236.75,236.95,236.75,236.88,3600.0,228.9094,229.1028,228.9094,229.0351,3600.0
2024-01-24 11:15:00,236.88,237.06,236.88,237.02,2500.0,229.0351,229.2091,229.0351,229.1704,2500.0
2024-01-24 11:20:00,237.02,237.13,237.02,237.11,1401.0,229.1704,229.2768,229.1704,229.2575,1401.0
2024-01-24 11:25:00,237.11,237.17,236.93,236.97,3432.0,229.2575,229.3155,229.0834,229.1221,3432.0
2024-01-24 11:30:00,237.0,237.08,236.93,236.95,3706.0,229.1511,229.2285,229.0834,229.1028,3706.0
2024-01-24 11:35:00,237.01,237.1,236.95,237.1,4650.0,229.1608,229.2478,229.1028,229.2478,4650.0
2024-01-24 11:40:00,237.05,237.19,237.04,237.05,2110.0,229.1994,229.3348,229.1898,229.1994,2110.0
2024-01-24 11:45:00,237.08,237.19,237.05,237.09,1400.0,229.2285,229.3348,229.1994,229.2381,1400.0
2024-01-24 11:50:00,237.09,237.29,237.07,237.08,1154.0,229.2381,229.4315,229.2188,229.2285,1154.0
2024-01-24 11:55:00,237.04,237.25,236.95,237.01,76314.0,229.1898,229.3928,229.1028,229.1608,76314.0
2024-01-24 12:00:00,236.9,236.9,236.26,236.26,900.0,229.0544,229.0544,228.4356,228.4356,900.0
2024-01-24 12:05:00,236.17,236.23,236.06,236.12,1600.0,228.3486,228.4066,228.2422,228.3002,1600.0
2024-01-24 12:10:00,236.13,236.13,235.8,235.98,1828.0,228.3099,228.3099,227.9908,228.1649,1828.0
2024-01-24 12:15:00,235.98,236.06,235.97,235.99,1400.0,228.1649,228.2422,228.1552,228.1745,1400.0
2024-01-24 12:20:00,236.02,236.14,235.94,236.14,2051.0,228.2036,228.3196,228.1262,228.3196,2051.0
2024-01-24 12:25:00,236.08,236.08,235.87,235.87,1600.0,228.2616,228.2616,228.0585,228.0585,1600.0
2024-01-24 12:30:00,235.87,236.14,235.86,236.0,3945.0,228.0585,228.3196,228.0489,228.1842,3945.0
2024-01-24 12:35:00,236.0,236.1,235.95,236.06,1600.0,228.1842,228.2809,228.1359,228.2422,1600.0
2024-01-24 12:40:00,236.06,236.07,235.92,235.93,1450.0,228.2422,228.2519,228.1069,228.1165,1450.0
2024-01-24 12:45:00,235.94,235.94,235.8,235.91,1965.0,228.1262,228.1262,227.9908,228.0972,1965.0
2024-01-24 12:50:00,235.91,236.05,235.91,235.96,1913.0,228.0972,228.2326,228.0972,228.1455,1913.0
2024-01-24 12:55:00,235.96,236.15,235.96,236.15,4015.0,228.1455,228.3292,228.1455,228.3292,4015.0
2024-01-24 13:00:00,236.11,236.21,235.85,235.88,4002.0,228.2906,228.3873,228.0392,228.0682,4002.0
2024-01-24 13:05:00,235.88,235.88,235.65,235.84,3300.0,228.0682,228.0682,227.8458,228.0295,3300.0
2024-01-24 13:10:00,235.88,235.89,235.63,235.68,1232.0,228.0682,228.0779,227.8265,227.8748,1232.0
2024-01-24 13:15:00,235.56,235.56,235.36,235.37,1713.0,227.7588,227.7588,227.5654,227.5751,1713.0
2024-01-24 13:20:00,235.33,235.48,235.33,235.42,1400.0,227.5364,227.6814,227.5364,227.6234,1400.0
2024-01-24 13:25:00,235.33,235.43,235.24,235.35,1968.0,227.5364,227.6331,227.4494,227.5557,1968.0
2024-01-24 13:30:00,235.26,235.26,234.93,234.94,8458.0,227.4687,227.4687,227.1497,227.1593,8458.0
2024-01-24 13:35:00,234.91,234.91,234.81,234.89,1952.0,227.1303,227.1303,227.0336,227.111,1952.0
2024-01-24 13:40:00,234.8,235.04,234.79,235.01,3676.0,227.024,227.256,227.0143,227.227,3676.0
2024-01-24 13:45:00,235.02,235.12,235.0,235.0,1759.0,227.2367,227.3334,227.2173,227.2173,1759.0
2024-01-24 13:50:00,235.04,235.17,234.94,235.09,2400.0,227.256,227.3817,227.1593,227.3044,2400.0
2024-01-24 13:55:00,235.01,235.05,234.93,235.0,2565.0,227.227,227.2657,227.1497,227.2173,2565.0
2024-01-24 14:00:00,235.05,235.11,234.87,234.88,3889.0,227.2657,227.3237,227.0916,227.1013,3889.0
2024-01-24 14:05:00,234.88,234.91,234.8,234.86,1045.0,227.1013,227.1303,227.024,227.082,1045.0
2024-01-24 14:10:00,234.86,234.95,234.71,234.72,7912.0,227.082,227.169,226.9369,226.9466,7912.0
2024-01-24 14:15:00,234.76,234.87,234.71,234.72,3119.0,226.9853,227.0916,226.9369,226.9466,3119.0
2024-01-24 14:20:00,234.72,234.72,234.53,234.58,2604.0,226.9466,226.9466,226.7629,226.8112,2604.0
2024-01-24 14:25:00,234.49,234.73,234.49,234.56,2407.0,226.7242,226.9563,226.7242,226.7919,2407.0
2024-01-24 14:30:00,234.6,234.82,234.49,234.54,5922.0,226.8306,227.0433,226.7242,226.7726,5922.0
2024-01-24 14:35:00,234.61,234.7,234.53,234.59,1646.0,226.8403,226.9273,226.7629,226.8209,1646.0
2024-01-24 14:40:00,234.59,235.36,234.59,235.35,3027.0,226.8209,227.5654,226.8209,227.5557,3027.0
2024-01-24 14:45:00,235.29,235.47,235.25,235.41,2664.0,227.4977,227.6718,227.4591,227.6138,2664.0
2024-01-24 14:50:00,235.37,235.47,235.37,235.47,2042.0,227.5751,227.6718,227.5751,227.6718,2042.0
2024-01-24 14:55:00,235.43,235.43,235.17,235.26,2822.0,227.6331,227.6331,227.3817,227.4687,2822.0
2024-01-24 15:00:00,235.37,235.41,235.28,235.36,2988.0,227.5751,227.6138,227.4881,227.5654,2988.0
2024-01-24 15:05:00,235.28,235.63,235.28,235.45,7106.0,227.4881,227.8265,227.4881,227.6524,7106.0
2024-01-24 15:10:00,235.45,235.52,235.27,235.35,8383.0,227.6524,227.7201,227.4784,227.5557,8383.0
2024-01-24 15:15:00,235.47,235.52,235.26,235.3,4423.0,227.6718,227.7201,227.4687,227.5074,4423.0
2024-01-24 15:20:00,235.39,235.4,235.25,235.35,3866.0,227.5944,227.6041,227.4591,227.5557,3866.0
2024-01-24 15:25:00,235.41,235.44,235.13,235.14,5977.0,227.6138,227.6428,227.343,227.3527,5977.0
2024-01-24 15:30:00,235.14,235.54,235.13,235.43,16332.0,227.3527,227.7395,227.343,227.6331,16332.0
2024-01-24 15:35:00,235.44,235.67,235.37,235.6,13832.0,227.6428,227.8651,227.5751,227.7975,13832.0
2024-01-24 15:40:00,235.6,235.7,235.28,235.67,16962.0,227.7975,227.8942,227.4881,227.8651,16962.0
2024-01-24 15:45:00,235.66,235.7,235.3,235.33,9333.0,227.8555,227.8942,227.5074,227.5364,9333.0
2024-01-24 15:50:00,235.31,235.74,235.3,235.53,15438.0,227.5171,227.9328,227.5074,227.7298,15438.0
2024-01-24 15:55:00,235.51,235.93,235.51,235.88,57233.0,227.7104,228.1165,227.7104,228.0682,57233.0
2024-01-25 09:30:00,238.5,239.15,237.97,237.97,9833.0,230.6014,231.2299,230.089,230.089,9833.0
2024-01-25 09:35:00,238.91,238.91,238.0,238.0,800.0,230.9978,230.9978,230.118,230.118,800.0
2024-01-25 09:40:00,238.0,238.0,236.48,236.48,7787.0,230.118,230.118,228.6483,228.6483,7787.0
2024-01-25 09:45:00,236.93,236.93,236.35,236.76,3028.0,229.0834,229.0834,228.5226,228.919,3028.0
2024-01-25 09:50:00,237.05,237.16,237.05,237.16,330.0,229.1994,229.3058,229.1994,229.3058,330.0
2024-01-25 09:55:00,238.0,238.7,238.0,238.46,5110.0,230.118,230.7948,230.118,230.5627,5110.0
2024-01-25 10:00:00,238.3,239.02,238.18,239.02,6077.0,230.408,231.1042,230.292,231.1042,6077.0
2024-01-25 10:05:00,239.45,239.5,238.9,239.5,2499.0,231.52,231.5683,230.9882,231.5683,2499.0
2024-01-25 10:10:00,239.49,239.6,239.31,239.45,1250.0,231.5586,231.665,231.3846,231.52,1250.0
2024-01-25 10:15:00,239.46,239.7,239.22,239.52,5611.0,231.5296,231.7617,231.2976,231.5876,5611.0
2024-01-25 10:20:00,239.67,240.25,239.67,240.25,4425.0,231.7327,232.2935,231.7327,232.2935,4425.0
2024-01-25 10:25:00,240.15,240.19,239.75,239.83,2700.0,232.1968,232.2355,231.81,231.8874,2700.0
2024-01-25 10:30:00,239.79,239.83,239.17,239.17,1050.0,231.8487,231.8874,231.2492,231.2492,1050.0
2024-01-25 10:35:00,239.0,239.0,238.24,238.6,4454.0,231.0849,231.0849,230.35,230.6981,4454.0
2024-01-25 10:40:00,238.34,238.39,238.12,238.14,750.0,230.4467,230.4951,230.234,230.2533,750.0
2024-01-25 10:45:00,238.15,238.38,237.88,237.98,1600.0,230.263,230.4854,230.002,230.0986,1600.0
2024-01-25 10:50:00,238.0,238.05,237.69,237.99,1619.0,230.118,230.1663,229.8182,230.1083,1619.0
2024-01-25 10:55:00,238.0,238.16,237.83,238.0,2346.0,230.118,230.2727,229.9536,230.118,2346.0
2024-01-25 11:00:00,237.9,238.19,237.69,238.12,1100.0,230.0213,230.3017,229.8182,230.234,1100.0
2024-01-25 11:05:00,238.49,238.65,238.42,238.42,878.0,230.5918,230.7465,230.5241,230.5241,878.0
2024-01-25 11:10:00,238.57,238.83,238.46,238.64,2755.0,230.6691,230.9205,230.5627,230.7368,2755.0
2024-01-25 11:15:00,238.51,238.57,237.94,238.12,10085.0,230.6111,230.6691,230.06,230.234,10085.0
2024-01-25 11:20:00,238.1,238.1,237.82,237.86,2797.0,230.2147,230.2147,229.9439,229.9826,2797.0
2024-01-25 11:25:00,238.18,238.33,238.12,238.32,1720.0,230.292,230.4371,230.234,230.4274,1720.0
2024-01-25 11:30:00,238.36,238.36,238.0,238.19,855.0,230.4661,230.4661,230.118,230.3017,855.0
2024-01-25 11:35:00,238.28,238.3,238.12,238.17,1255.0,230.3887,230.408,230.234,230.2824,1255.0
2024-01-25 11:40:00,238.11,238.12,237.74,237.92,1077.0,230.2243,230.234,229.8666,230.0406,1077.0
2024-01-25 11:45:00,237.88,238.04,237.82,238.04,1437.0,230.002,230.1567,229.9439,230.1567,1437.0
2024-01-25 11:50:00,237.95,237.95,237.62,237.62,3015.0,230.0696,230.0696,229.7506,229.7506,3015.0
2024-01-25 11:55:00,237.61,237.61,237.44,237.45,720.0,229.7409,229.7409,229.5765,229.5862,720.0
2024-01-25 12:00:00,237.41,237.41,237.18,237.19,372.0,229.5475,229.5475,229.3251,229.3348,372.0
2024-01-25 12:05:00,237.11,237.12,236.8,237.03,2960.0,229.2575,229.2671,228.9577,229.1801,2960.0
2024-01-25 12:10:00,236.91,237.06,236.83,237.01,2560.0,229.0641,229.2091,228.9867,229.1608,2560.0
2024-01-25 12:15:00,237.02,237.37,236.92,237.09,2109.0,229.1704,229.5088,229.0737,229.2381,2109.0
2024-01-25 12:20:00,237.2,237.33,237.19,237.23,650.0,229.3445,229.4702,229.3348,229.3735,650.0
2024-01-25 12:25:00,237.11,237.23,236.74,236.74,2040.0,229.2575,229.3735,228.8997,228.8997,2040.0
2024-01-25 12:30:00,236.88,236.88,236.62,236.64,1725.0,229.0351,229.0351,228.7837,228.803,1725.0
2024-01-25 12:35:00,236.57,236.61,236.44,236.47,1726.0,228.7353,228.774,228.6096,228.6387,1726.0
2024-01-25 12:40:00,236.56,236.6,236.46,236.46,1979.0,228.7257,228.7643,228.629,228.629,1979.0
2024-01-25 12:45:00,236.4,236.59,236.18,236.18,996.0,228.571,228.7547,228.3583,228.3583,996.0
2024-01-25 12:50:00,236.32,236.43,236.27,236.42,756.0,228.4936,228.6,228.4453,228.5903,756.0
2024-01-25 12:55:00,236.44,236.58,236.38,236.58,1023.0,228.6096,228.745,228.5516,228.745,1023.0
2024-01-25 13:00:00,236.63,236.91,236.58,236.9,899.0,228.7934,229.0641,228.745,229.0544,899.0
2024-01-25 13:05:00,236.92,237.07,236.89,237.07,619.0,229.0737,229.2188,229.0447,229.2188,619.0
2024-01-25 13:10:00,236.94,237.12,236.94,237.0,1065.0,229.0931,229.2671,229.0931,229.1511,1065.0
2024-01-25 13:15:00,236.62,236.93,236.58,236.77,1236.0,228.7837,229.0834,228.745,228.9287,1236.0
2024-01-25 13:20:00,236.96,237.04,236.91,236.91,2335.0,229.1124,229.1898,229.0641,229.0641,2335.0
2024-01-25 13:25:00,236.9,237.05,236.81,237.0,900.0,229.0544,229.1994,228.9674,229.1511,900.0
2024-01-25 13:30:00,237.08,237.1,236.97,236.97,1208.0,229.2285,229.2478,229.1221,229.1221,1208.0
2024-01-25 13:35:00,237.12,237.3,236.94,237.3,7387.0,229.2671,229.4412,229.0931,229.4412,7387.0
2024-01-25 13:40:00,237.39,237.57,237.39,237.57,1239.0,229.5282,229.7022,229.5282,229.7022,1239.0
2024-01-25 13:45:00,237.44,237.52,237.39,237.48,1657.0,229.5765,229.6539,229.5282,229.6152,1657.0
2024-01-25 13:50:00,237.47,237.62,237.33,237.61,4004.0,229.6055,229.7506,229.4702,229.7409,4004.0
2024-01-25 13:55:00,237.55,237.56,237.3,237.41,2794.0,229.6829,229.6926,229.4412,229.5475,2794.0
2024-01-25 14:00:00,237.31,237.47,237.16,237.42,1560.0,229.4508,229.6055,229.3058,229.5572,1560.0
2024-01-25 14:05:00,237.5,237.72,237.43,237.46,1463.0,229.6345,229.8473,229.5669,229.5959,1463.0
2024-01-25 14:10:00,237.44,238.04,237.44,238.04,3154.0,229.5765,230.1567,229.5765,230.1567,3154.0
2024-01-25 14:15:00,238.06,238.22,237.93,238.22,1808.0,230.176,230.3307,230.0503,230.3307,1808.0
2024-01-25 14:20:00,238.26,238.65,238.25,238.63,3773.0,230.3694,230.7465,230.3597,230.7271,3773.0
2024-01-25 14:25:00,238.67,238.83,238.4,238.58,2984.0,230.7658,230.9205,230.5047,230.6788,2984.0
2024-01-25 14:30:00,238.55,238.85,238.54,238.72,2516.0,230.6498,230.9398,230.6401,230.8141,2516.0
2024-01-25 14:35:00,238.81,238.85,238.54,238.54,1755.0,230.9012,230.9398,230.6401,230.6401,1755.0
2024-01-25 14:40:00,238.62,238.62,238.29,238.29,2031.0,230.7174,230.7174,230.3984,230.3984,2031.0
2024-01-25 14:45:00,238.37,238.43,238.19,238.28,2187.0,230.4757,230.5337,230.3017,230.3887,2187.0
2024-01-25 14:50:00,238.2,238.32,238.09,238.32,1584.0,230.3114,230.4274,230.205,230.4274,1584.0
2024-01-25 14:55:00,238.29,238.47,238.26,238.47,2747.0,230.3984,230.5724,230.3694,230.5724,2747.0
2024-01-25 15:00:00,238.35,238.52,238.35,238.52,3317.0,230.4564,230.6208,230.4564,230.6208,3317.0
2024-01-25 15:05:00,238.56,238.56,238.21,238.22,1652.0,230.6594,230.6594,230.321,230.3307,1652.0
2024-01-25 15:10:00,238.21,238.31,238.2,238.23,1949.0,230.321,230.4177,230.3114,230.3404,1949.0
2024-01-25 15:15:00,238.23,238.29,238.13,238.29,2796.0,230.3404,230.3984,230.2437,230.3984,2796.0
2024-01-25 15:20:00,238.29,238.33,238.12,238.25,4239.0,230.3984,230.4371,230.234,230.3597,4239.0
2024-01-25 15:25:00,238.26,238.3,238.18,238.27,757.0,230.3694,230.408,230.292,230.379,757.0
2024-01-25 15:30:00,238.24,238.75,238.23,238.74,2277.0,230.35,230.8431,230.3404,230.8335,2277.0
2024-01-25 15:35:00,238.8,238.87,238.42,238.64,3718.0,230.8915,230.9592,230.5241,230.7368,3718.0
2024-01-25 15:40:00,238.56,238.58,238.42,238.48,3412.0,230.6594,230.6788,230.5241,230.5821,3412.0
2024-01-25 15:45:00,238.45,238.49,238.25,238.3,5783.0,230.5531,230.5918,230.3597,230.408,5783.0
2024-01-25 15:50:00,238.37,238.7,238.17,238.46,10010.0,230.4757,230.7948,230.2824,230.5627,10010.0
2024-01-25 15:55:00,238.52,238.94,238.45,238.85,28444.0,230.6208,231.0269,230.5531,230.9398,28444.0
2024-01-26 09:30:00,239.08,240.28,239.08,240.27,5915.0,231.1622,232.3225,231.1622,232.3128,5915.0
2024-01-26 09:35:00,240.27,240.85,240.26,240.85,1587.0,232.3128,232.8736,232.3031,232.8736,1587.0
2024-01-26 09:40:00,240.77,241.03,240.73,240.75,4467.0,232.7962,233.0476,232.7576,232.7769,4467.0
2024-01-26 09:45:00,240.8,241.05,240.23,240.23,4101.0,232.8253,233.067,232.2741,232.2741,4101.0
2024-01-26 09:50:00,240.13,240.13,239.6,239.82,722.0,232.1774,232.1774,231.665,231.8777,722.0
2024-01-26 09:55:00,240.34,240.35,239.98,240.17,440.0,232.3805,232.3902,232.0324,232.2161,440.0
2024-01-26 10:00:00,240.3,240.46,240.07,240.4,1310.0,232.3418,232.4965,232.1194,232.4385,1310.0
2024-01-26 10:05:00,240.67,240.99,240.58,240.88,1610.0,232.6996,233.009,232.6125,232.9026,1610.0
2024-01-26 10:10:00,241.0,241.55,240.95,241.45,2155.0,233.0186,233.5504,232.9703,233.4537,2155.0
2024-01-26 10:15:00,241.29,241.52,241.19,241.4,2411.0,233.299,233.5214,233.2023,233.4054,2411.0
2024-01-26 10:20:00,241.52,241.85,241.52,241.57,6107.0,233.5214,233.8405,233.5214,233.5698,6107.0
2024-01-26 10:25:00,241.62,242.22,241.44,242.2,10322.0,233.6181,234.1982,233.4441,234.1789,10322.0
2024-01-26 10:30:00,242.1,242.25,241.94,242.24,3116.0,234.0822,234.2272,233.9275,234.2176,3116.0
2024-01-26 10:35:00,242.25,242.39,242.06,242.33,4018.0,234.2272,234.3626,234.0435,234.3046,4018.0
2024-01-26 10:40:00,242.26,242.4,242.24,242.31,1380.0,234.2369,234.3723,234.2176,234.2852,1380.0
2024-01-26 10:45:00,242.41,242.68,242.38,242.65,4407.0,234.3819,234.643,234.3529,234.614,4407.0
2024-01-26 10:50:00,242.67,242.93,242.26,242.31,3040.0,234.6333,234.8847,234.2369,234.2852,3040.0
2024-01-26 10:55:00,242.51,242.66,242.24,242.56,1409.0,234.4786,234.6237,234.2176,234.527,1409.0
2024-01-26 11:00:00,242.55,242.64,242.01,242.25,2517.0,234.5173,234.6043,233.9952,234.2272,2517.0
2024-01-26 11:05:00,242.23,242.3,242.01,242.03,1815.0,234.2079,234.2756,233.9952,234.0145,1815.0
2024-01-26 11:10:00,242.01,242.01,241.87,241.93,2246.0,233.9952,233.9952,233.8598,233.9178,2246.0
2024-01-26 11:15:00,241.92,241.99,241.72,241.8,4434.0,233.9082,233.9758,233.7148,233.7921,4434.0
2024-01-26 11:20:00,241.73,241.8,241.56,241.61,1003.0,233.7245,233.7921,233.5601,233.6084,1003.0
2024-01-26 11:25:00,241.72,241.9,241.63,241.73,4941.0,233.7148,233.8888,233.6278,233.7245,4941.0
2024-01-26 11:30:00,241.71,241.75,241.6,241.61,1478.0,233.7051,233.7438,233.5988,233.6084,1478.0
2024-01-26 11:35:00,241.56,241.71,241.48,241.66,3043.0,233.5601,233.7051,233.4827,233.6568,3043.0
2024-01-26 11:40:00,241.56,241.61,241.49,241.61,1123.0,233.5601,233.6084,233.4924,233.6084,1123.0
2024-01-26 11:45:00,241.55,241.75,241.49,241.74,4690.0,233.5504,233.7438,233.4924,233.7341,4690.0
2024-01-26 11:50:00,241.71,241.71,241.66,241.71,585.0,233.7051,233.7051,233.6568,233.7051,585.0
2024-01-26 11:55:00,241.84,241.86,241.71,241.84,603.0,233.8308,233.8501,233.7051,233.8308,603.0
2024-01-26 12:00:00,241.84,241.84,241.58,241.59,1739.0,233.8308,233.8308,233.5794,233.5891,1739.0
2024-01-26 12:05:00,241.56,241.59,241.22,241.22,3285.0,233.5601,233.5891,233.2313,233.2313,3285.0
2024-01-26 12:10:00,241.16,241.32,240.93,241.32,5026.0,233.1733,233.328,232.9509,233.328,5026.0
2024-01-26 12:15:00,241.38,241.49,241.32,241.42,1839.0,233.386,233.4924,233.328,233.4247,1839.0
2024-01-26 12:20:00,241.43,241.54,241.32,241.33,1586.0,233.4344,233.5407,233.328,233.3377,1586.0
2024-01-26 12:25:00,241.46,241.58,241.45,241.58,640.0,233.4634,233.5794,233.4537,233.5794,640.0
2024-01-26 12:30:00,241.61,241.61,241.32,241.54,3002.0,233.6084,233.6084,233.328,233.5407,3002.0
2024-01-26 12:35:00,241.43,241.46,241.05,241.05,4186.0,233.4344,233.4634,233.067,233.067,4186.0
2024-01-26 12:40:00,241.08,241.08,240.87,240.94,700.0,233.096,233.096,232.8929,232.9606,700.0
2024-01-26 12:45:00,240.89,240.9,240.74,240.76,1017.0,232.9123,232.9219,232.7672,232.7866,1017.0
2024-01-26 12:50:00,240.72,240.94,240.53,240.94,1702.0,232.7479,232.9606,232.5642,232.9606,1702.0
2024-01-26 12:55:00,240.82,240.99,240.82,240.89,1192.0,232.8446,233.009,232.8446,232.9123,1192.0
2024-01-26 13:00:00,240.77,240.77,240.51,240.74,767.0,232.7962,232.7962,232.5449,232.7672,767.0
2024-01-26 13:05:00,240.72,240.86,240.54,240.79,1273.0,232.7479,232.8833,232.5739,232.8156,1273.0
2024-01-26 13:10:00,240.68,240.68,240.65,240.65,300.0,232.7092,232.7092,232.6802,232.6802,300.0
2024-01-26 13:15:00,240.66,240.77,240.57,240.73,4144.0,232.6899,232.7962,232.6029,232.7576,4144.0
2024-01-26 13:20:00,240.73,240.88,240.72,240.76,1015.0,232.7576,232.9026,232.7479,232.7866,1015.0
2024-01-26 13:25:00,240.79,240.93,240.79,240.81,1102.0,232.8156,232.9509,232.8156,232.8349,1102.0
2024-01-26 13:30:00,240.99,240.99,240.76,240.83,1590.0,233.009,233.009,232.7866,232.8543,1590.0
2024-01-26 13:35:00,240.81,240.81,240.66,240.68,1326.0,232.8349,232.8349,232.6899,232.7092,1326.0
2024-01-26 13:40:00,240.61,240.65,240.48,240.61,1649.0,232.6415,232.6802,232.5159,232.6415,1649.0
2024-01-26 13:45:00,240.45,240.45,240.36,240.43,943.0,232.4868,232.4868,232.3998,232.4675,943.0
2024-01-26 13:50:00,240.51,240.52,240.31,240.39,961.0,232.5449,232.5545,232.3515,232.4288,961.0
2024-01-26 13:55:00,240.28,240.44,240.28,240.4,508.0,232.3225,232.4772,232.3225,232.4385,508.0
2024-01-26 14:00:00,240.46,240.63,240.46,240.58,1361.0,232.4965,232.6609,232.4965,232.6125,1361.0
2024-01-26 14:05:00,240.63,240.65,240.57,240.58,1048.0,232.6609,232.6802,232.6029,232.6125,1048.0
2024-01-26 14:10:00,240.66,240.66,240.53,240.65,1329.0,232.6899,232.6899,232.5642,232.6802,1329.0
2024-01-26 14:15:00,240.7,240.82,240.66,240.71,1500.0,232.7286,232.8446,232.6899,232.7382,1500.0
2024-01-26 14:20:00,240.78,240.78,240.58,240.63,2777.0,232.8059,232.8059,232.6125,232.6609,2777.0
2024-01-26 14:25:00,240.59,240.66,240.44,240.66,1769.0,232.6222,232.6899,232.4772,232.6899,1769.0
2024-01-26 14:30:00,240.61,240.7,240.43,240.43,2040.0,232.6415,232.7286,232.4675,232.4675,2040.0
2024-01-26 14:35:00,240.44,240.45,240.34,240.38,2911.0,232.4772,232.4868,232.3805,232.4192,2911.0
2024-01-26 14:40:00,240.49,240.52,240.38,240.52,1861.0,232.5255,232.5545,232.4192,232.5545,1861.0
2024-01-26 14:45:00,240.5,240.51,240.42,240.5,1609.0,232.5352,232.5449,232.4578,232.5352,1609.0
2024-01-26 14:50:00,240.45,240.66,240.45,240.5,6789.0,232.4868,232.6899,232.4868,232.5352,6789.0
2024-01-26 14:55:00,240.48,240.57,240.29,240.57,2068.0,232.5159,232.6029,232.3321,232.6029,2068.0
2024-01-26 15:00:00,240.58,240.58,240.38,240.46,2670.0,232.6125,232.6125,232.4192,232.4965,2670.0
2024-01-26 15:05:00,240.46,240.55,240.42,240.5,2991.0,232.4965,232.5835,232.4578,232.5352,2991.0
2024-01-26 15:10:00,240.51,240.7,240.47,240.61,6510.0,232.5449,232.7286,232.5062,232.6415,6510.0
2024-01-26 15:15:00,240.68,240.81,240.59,240.63,2396.0,232.7092,232.8349,232.6222,232.6609,2396.0
2024-01-26 15:20:00,240.74,240.74,240.48,240.61,5432.0,232.7672,232.7672,232.5159,232.6415,5432.0
2024-01-26 15:25:00,240.69,240.77,240.64,240.65,2244.0,232.7189,232.7962,232.6706,232.6802,2244.0
2024-01-26 15:30:00,240.7,240.7,240.22,240.25,17443.0,232.7286,232.7286,232.2645,232.2935,17443.0
2024-01-26 15:35:00,240.22,240.37,240.1,240.1,3307.0,232.2645,232.4095,232.1484,232.1484,3307.0
2024-01-26 15:40:00,240.09,240.28,240.06,240.24,2112.0,232.1388,232.3225,232.1098,232.2838,2112.0
2024-01-26 15:45:00,240.25,240.49,240.18,240.45,3113.0,232.2935,232.5255,232.2258,232.4868,3113.0
2024-01-26 15:50:00,240.44,240.61,240.36,240.57,9282.0,232.4772,232.6415,232.3998,232.6029,9282.0
2024-01-26 15:55:00,240.54,240.72,240.44,240.63,30049.0,232.5739,232.7479,232.4772,232.6609,30049.0
2024-01-29 09:30:00,240.19,241.19,240.19,240.55,10154.0,232.2355,233.2023,232.2355,232.5835,10154.0
2024-01-29 09:35:00,240.07,240.07,239.22,239.52,1518.0,232.1194,232.1194,231.2976,231.5876,1518.0
2024-01-29 09:40:00,239.4,239.96,239.39,239.96,961.0,231.4716,232.0131,231.4619,232.0131,961.0
2024-01-29 09:45:00,239.96,240.19,239.85,239.85,2400.0,232.0131,232.2355,231.9067,231.9067,2400.0
2024-01-29 09:50:00,239.6,239.83,239.6,239.81,500.0,231.665,231.8874,231.665,231.868,500.0
2024-01-29 09:55:00,239.63,239.63,239.47,239.47,200.0,231.694,231.694,231.5393,231.5393,200.0
2024-01-29 10:00:00,239.76,240.01,239.57,239.58,1700.0,231.8197,232.0614,231.636,231.6457,1700.0
2024-01-29 10:05:00,239.72,240.02,239.72,240.02,441.0,231.781,232.0711,231.781,232.0711,441.0
2024-01-29 10:10:00,239.82,239.97,239.52,239.53,2034.0,231.8777,232.0227,231.5876,231.5973,2034.0
2024-01-29 10:15:00,239.69,239.86,239.69,239.86,2093.0,231.752,231.9164,231.752,231.9164,2093.0
2024-01-29 10:20:00,239.89,239.89,239.4,239.44,2823.0,231.9454,231.9454,231.4716,231.5103,2823.0
2024-01-29 10:25:00,239.23,239.33,239.1,239.15,1489.0,231.3072,231.4039,231.1816,231.2299,1489.0
2024-01-29 10:30:00,239.14,239.14,238.8,239.01,2530.0,231.2202,231.2202,230.8915,231.0945,2530.0
2024-01-29 10:35:00,238.94,239.55,238.94,239.41,803.0,231.0269,231.6166,231.0269,231.4813,803.0
2024-01-29 10:40:00,239.5,239.53,239.22,239.34,1650.0,231.5683,231.5973,231.2976,231.4136,1650.0
2024-01-29 10:45:00,239.34,239.42,239.3,239.34,600.0,231.4136,231.491,231.3749,231.4136,600.0
2024-01-29 10:50:00,239.23,239.27,239.04,239.04,2092.0,231.3072,231.3459,231.1235,231.1235,2092.0
2024-01-29 10:55:00,239.06,239.1,238.73,239.09,1712.0,231.1429,231.1816,230.8238,231.1719,1712.0
2024-01-29 11:00:00,238.93,238.96,238.8,238.81,1447.0,231.0172,231.0462,230.8915,230.9012,1447.0
2024-01-29 11:05:00,238.77,238.84,238.77,238.84,300.0,230.8625,230.9302,230.8625,230.9302,300.0
2024-01-29 11:10:00,238.91,238.92,238.75,238.88,1085.0,230.9978,231.0075,230.8431,230.9688,1085.0
2024-01-29 11:15:00,238.89,238.93,238.8,238.87,947.0,230.9785,231.0172,230.8915,230.9592,947.0
2024-01-29 11:20:00,238.85,238.85,238.67,238.67,988.0,230.9398,230.9398,230.7658,230.7658,988.0
2024-01-29 11:25:00,238.68,238.8,238.67,238.74,1118.0,230.7755,230.8915,230.7658,230.8335,1118.0
2024-01-29 11:30:00,238.84,238.85,238.77,238.84,582.0,230.9302,230.9398,230.8625,230.9302,582.0
2024-01-29 11:35:00,238.91,238.99,238.86,238.94,2566.0,230.9978,231.0752,230.9495,231.0269,2566.0
2024-01-29 11:40:00,238.92,238.93,238.88,238.92,663.0,231.0075,231.0172,230.9688,231.0075,663.0
2024-01-29 11:45:00,238.86,239.04,238.86,239.02,2314.0,230.9495,231.1235,230.9495,231.1042,2314.0
2024-01-29 11:50:00,239.09,239.09,238.74,238.74,1244.0,231.1719,231.1719,230.8335,230.8335,1244.0
2024-01-29 11:55:00,238.73,238.77,238.61,238.76,1932.0,230.8238,230.8625,230.7078,230.8528,1932.0
2024-01-29 12:00:00,238.76,238.76,238.65,238.65,666.0,230.8528,230.8528,230.7465,230.7465,666.0
2024-01-29 12:05:00,238.69,238.9,238.69,238.9,1150.0,230.7851,230.9882,230.7851,230.9882,1150.0
2024-01-29 12:10:00,238.95,238.95,238.92,238.92,200.0,231.0365,231.0365,231.0075,231.0075,200.0
2024-01-29 12:15:00,238.86,238.92,238.77,238.86,1701.0,230.9495,231.0075,230.8625,230.9495,1701.0
2024-01-29 12:20:00,238.76,238.92,238.75,238.92,2112.0,230.8528,231.0075,230.8431,231.0075,2112.0
2024-01-29 12:25:00,238.93,238.99,238.9,238.98,1588.0,231.0172,231.0752,230.9882,231.0655,1588.0
2024-01-29 12:30:00,239.05,239.08,238.95,238.95,1219.0,231.1332,231.1622,231.0365,231.0365,1219.0
2024-01-29 12:35:00,238.98,239.07,238.96,238.96,1978.0,231.0655,231.1525,231.0462,231.0462,1978.0
2024-01-29 12:40:00,239.01,239.16,238.94,238.94,1200.0,231.0945,231.2396,231.0269,231.0269,1200.0
2024-01-29 12:45:00,238.95,238.97,238.84,238.85,1161.0,231.0365,231.0559,230.9302,230.9398,1161.0
2024-01-29 12:50:00,238.77,238.83,238.64,238.65,1200.0,230.8625,230.9205,230.7368,230.7465,1200.0
2024-01-29 12:55:00,238.76,238.76,238.65,238.65,904.0,230.8528,230.8528,230.7465,230.7465,904.0
2024-01-29 13:00:00,238.66,238.66,238.5,238.64,2510.0,230.7561,230.7561,230.6014,230.7368,2510.0
2024-01-29 13:05:00,238.66,238.69,238.58,238.69,428.0,230.7561,230.7851,230.6788,230.7851,428.0
2024-01-29 13:10:00,238.57,238.62,238.51,238.54,700.0,230.6691,230.7174,230.6111,230.6401,700.0
2024-01-29 13:15:00,238.52,238.53,238.38,238.5,1292.0,230.6208,230.6304,230.4854,230.6014,1292.0
2024-01-29 13:20:00,238.55,238.77,238.49,238.77,1491.0,230.6498,230.8625,230.5918,230.8625,1491.0
2024-01-29 13:25:00,238.85,238.85,238.79,238.79,925.0,230.9398,230.9398,230.8818,230.8818,925.0
2024-01-29 13:30:00,238.82,238.86,238.81,238.82,1005.0,230.9108,230.9495,230.9012,230.9108,1005.0
2024-01-29 13:35:00,238.77,238.83,238.74,238.78,3171.0,230.8625,230.9205,230.8335,230.8722,3171.0
2024-01-29 13:40:00,238.7,238.89,238.7,238.8,1500.0,230.7948,230.9785,230.7948,230.8915,1500.0
2024-01-29 13:45:00,238.77,238.78,238.58,238.64,700.0,230.8625,230.8722,230.6788,230.7368,700.0
2024-01-29 13:50:00,238.58,238.74,238.58,238.74,1901.0,230.6788,230.8335,230.6788,230.8335,1901.0
2024-01-29 13:55:00,238.67,238.74,238.65,238.72,547.0,230.7658,230.8335,230.7465,230.8141,547.0
2024-01-29 14:00:00,238.66,238.83,238.66,238.83,1100.0,230.7561,230.9205,230.7561,230.9205,1100.0
2024-01-29 14:05:00,238.88,238.9,238.87,238.9,2600.0,230.9688,230.9882,230.9592,230.9882,2600.0
2024-01-29 14:10:00,238.92,239.3,238.92,239.09,1999.0,231.0075,231.3749,231.0075,231.1719,1999.0
2024-01-29 14:15:00,239.14,239.34,239.13,239.22,1596.0,231.2202,231.4136,231.2106,231.2976,1596.0
2024-01-29 14:20:00,239.21,239.21,239.14,239.14,1206.0,231.2879,231.2879,231.2202,231.2202,1206.0
2024-01-29 14:25:00,239.12,239.24,239.08,239.24,900.0,231.2009,231.3169,231.1622,231.3169,900.0
2024-01-29 14:30:00,239.26,239.31,239.19,239.31,702.0,231.3363,231.3846,231.2686,231.3846,702.0
2024-01-29 14:35:00,239.26,239.49,239.26,239.34,3535.0,231.3363,231.5586,231.3363,231.4136,3535.0
2024-01-29 14:40:00,239.36,239.69,239.35,239.69,3571.0,231.4329,231.752,231.4233,231.752,3571.0
2024-01-29 14:45:00,239.73,239.75,239.49,239.49,1710.0,231.7907,231.81,231.5586,231.5586,1710.0
2024-01-29 14:50:00,239.47,239.56,239.47,239.51,1526.0,231.5393,231.6263,231.5393,231.578,1526.0
2024-01-29 14:55:00,239.5,239.55,239.5,239.55,974.0,231.5683,231.6166,231.5683,231.6166,974.0
2024-01-29 15:00:00,239.63,240.29,239.63,240.07,2300.0,231.694,232.3321,231.694,232.1194,2300.0
2024-01-29 15:05:00,240.12,240.54,240.12,240.45,3314.0,232.1678,232.5739,232.1678,232.4868,3314.0
2024-01-29 15:10:00,240.48,240.57,240.36,240.36,1000.0,232.5159,232.6029,232.3998,232.3998,1000.0
2024-01-29 15:15:00,240.48,240.75,240.48,240.75,1839.0,232.5159,232.7769,232.5159,232.7769,1839.0
2024-01-29 15:20:00,240.77,240.83,240.67,240.81,2411.0,232.7962,232.8543,232.6996,232.8349,2411.0
2024-01-29 15:25:00,240.91,241.13,240.83,241.03,2074.0,232.9316,233.1443,232.8543,233.0476,2074.0
2024-01-29 15:30:00,241.06,241.06,240.87,240.87,1281.0,233.0766,233.0766,232.8929,232.8929,1281.0
2024-01-29 15:35:00,240.8,240.86,240.62,240.62,5034.0,232.8253,232.8833,232.6512,232.6512,5034.0
2024-01-29 15:40:00,240.62,240.62,240.45,240.49,3816.0,232.6512,232.6512,232.4868,232.5255,3816.0
2024-01-29 15:45:00,240.45,240.55,240.43,240.55,9985.0,232.4868,232.5835,232.4675,232.5835,9985.0
2024-01-29 15:50:00,240.29,240.77,240.29,240.59,7311.0,232.3321,232.7962,232.3321,232.6222,7311.0
2024-01-29 15:55:00,240.58,240.94,240.58,240.91,20665.0,232.6125,232.9606,232.6125,232.9316,20665.0
2024-01-30 09:30:00,240.01,240.01,239.01,239.59,9867.0,232.0614,232.0614,231.0945,231.6553,9867.0
2024-01-30 09:35:00,239.51,239.51,239.07,239.07,400.0,231.578,231.578,231.1525,231.1525,400.0
2024-01-30 09:40:00,239.28,239.78,239.28,239.64,3000.0,231.3556,231.839,231.3556,231.7037,3000.0
2024-01-30 09:45:00,239.95,240.07,239.72,240.04,3413.0,232.0034,232.1194,231.781,232.0904,3413.0
2024-01-30 09:50:00,240.31,240.76,240.26,240.72,4243.0,232.3515,232.7866,232.3031,232.7479,4243.0
2024-01-30 09:55:00,240.65,241.09,240.46,240.68,3722.0,232.6802,233.1056,232.4965,232.7092,3722.0
2024-01-30 10:00:00,240.81,240.81,239.98,240.26,1442.0,232.8349,232.8349,232.0324,232.3031,1442.0
2024-01-30 10:05:00,240.25,240.26,239.81,239.81,1943.0,232.2935,232.3031,231.868,231.868,1943.0
2024-01-30 10:10:00,239.97,239.97,239.66,239.66,1100.0,232.0227,232.0227,231.723,231.723,1100.0
2024-01-30 10:15:00,239.54,239.89,239.45,239.71,2976.0,231.607,231.9454,231.52,231.7714,2976.0
2024-01-30 10:20:00,239.66,239.87,239.42,239.87,1000.0,231.723,231.9261,231.491,231.9261,1000.0
2024-01-30 10:25:00,239.78,240.0,239.74,240.0,500.0,231.839,232.0517,231.8004,232.0517,500.0
2024-01-30 10:30:00,239.87,240.02,239.86,240.02,500.0,231.9261,232.0711,231.9164,232.0711,500.0
2024-01-30 10:35:00,240.06,240.56,240.05,240.41,4009.0,232.1098,232.5932,232.1001,232.4482,4009.0
2024-01-30 10:40:00,240.47,240.88,240.47,240.7,2828.0,232.5062,232.9026,232.5062,232.7286,2828.0
2024-01-30 10:45:00,240.62,240.63,240.19,240.52,1506.0,232.6512,232.6609,232.2355,232.5545,1506.0
2024-01-30 10:50:00,240.52,240.52,240.27,240.27,400.0,232.5545,232.5545,232.3128,232.3128,400.0
2024-01-30 10:55:00,240.32,240.53,240.32,240.51,755.0,232.3611,232.5642,232.3611,232.5449,755.0
2024-01-30 11:00:00,240.5,240.65,240.38,240.56,1402.0,232.5352,232.6802,232.4192,232.5932,1402.0
2024-01-30 11:05:00,240.52,240.6,240.27,240.36,1562.0,232.5545,232.6319,232.3128,232.3998,1562.0
2024-01-30 11:10:00,240.32,240.42,240.15,240.16,700.0,232.3611,232.4578,232.1968,232.2064,700.0
2024-01-30 11:15:00,240.2,240.3,240.15,240.25,1033.0,232.2451,232.3418,232.1968,232.2935,1033.0
2024-01-30 11:20:00,240.25,240.52,240.24,240.42,1400.0,232.2935,232.5545,232.2838,232.4578,1400.0
2024-01-30 11:25:00,240.33,240.59,240.33,240.59,200.0,232.3708,232.6222,232.3708,232.6222,200.0
2024-01-30 11:30:00,240.67,240.84,240.58,240.81,1804.0,232.6996,232.8639,232.6125,232.8349,1804.0
2024-01-30 11:35:00,240.59,241.0,240.56,240.99,1092.0,232.6222,233.0186,232.5932,233.009,1092.0
2024-01-30 11:40:00,241.0,241.09,241.0,241.09,780.0,233.0186,233.1056,233.0186,233.1056,780.0
2024-01-30 11:45:00,241.06,241.28,241.0,241.28,1050.0,233.0766,233.2894,233.0186,233.2894,1050.0
2024-01-30 11:50:00,241.3,241.3,241.13,241.13,300.0,233.3087,233.3087,233.1443,233.1443,300.0
2024-01-30 11:55:00,241.23,241.43,241.22,241.28,1002.0,233.241,233.4344,233.2313,233.2894,1002.0
2024-01-30 12:00:00,241.4,241.46,241.4,241.46,966.0,233.4054,233.4634,233.4054,233.4634,966.0
2024-01-30 12:05:00,241.54,241.94,241.52,241.84,3494.0,233.5407,233.9275,233.5214,233.8308,3494.0
2024-01-30 12:10:00,241.81,241.9,241.76,241.9,1405.0,233.8018,233.8888,233.7535,233.8888,1405.0
2024-01-30 12:15:00,241.91,241.91,241.58,241.58,5841.0,233.8985,233.8985,233.5794,233.5794,5841.0
2024-01-30 12:20:00,241.78,241.95,241.78,241.88,1168.0,233.7728,233.9372,233.7728,233.8695,1168.0
2024-01-30 12:25:00,241.79,241.8,241.64,241.64,1300.0,233.7825,233.7921,233.6374,233.6374,1300.0
2024-01-30 12:30:00,241.49,241.76,241.46,241.69,1900.0,233.4924,233.7535,233.4634,233.6858,1900.0
2024-01-30 12:35:00,241.61,241.79,241.59,241.74,1717.0,233.6084,233.7825,233.5891,233.7341,1717.0
2024-01-30 12:40:00,241.77,241.91,241.63,241.84,1933.0,233.7631,233.8985,233.6278,233.8308,1933.0
2024-01-30 12:45:00,241.8,241.96,241.77,241.9,905.0,233.7921,233.9468,233.7631,233.8888,905.0
2024-01-30 12:50:00,241.83,241.85,241.73,241.73,1564.0,233.8211,233.8405,233.7245,233.7245,1564.0
2024-01-30 12:55:00,241.81,241.87,241.72,241.87,400.0,233.8018,233.8598,233.7148,233.8598,400.0
2024-01-30 13:00:00,241.75,241.8,241.7,241.7,1628.0,233.7438,233.7921,233.6954,233.6954,1628.0
2024-01-30 13:05:00,241.75,241.82,241.73,241.77,1518.0,233.7438,233.8115,233.7245,233.7631,1518.0
2024-01-30 13:10:00,241.78,241.84,241.77,241.81,696.0,233.7728,233.8308,233.7631,233.8018,696.0
2024-01-30 13:15:00,241.81,242.19,241.81,242.11,6801.0,233.8018,234.1692,233.8018,234.0919,6801.0
2024-01-30 13:20:00,242.12,242.12,241.99,242.03,1144.0,234.1015,234.1015,233.9758,234.0145,1144.0
2024-01-30 13:25:00,242.01,242.09,242.01,242.09,423.0,233.9952,234.0725,233.9952,234.0725,423.0
2024-01-30 13:30:00,242.18,242.35,242.14,242.26,1004.0,234.1596,234.3239,234.1209,234.2369,1004.0
2024-01-30 13:35:00,242.35,242.35,242.21,242.28,913.0,234.3239,234.3239,234.1886,234.2562,913.0
2024-01-30 13:40:00,242.21,242.43,242.21,242.42,2387.0,234.1886,234.4013,234.1886,234.3916,2387.0
2024-01-30 13:45:00,242.44,242.49,242.33,242.33,954.0,234.4109,234.4593,234.3046,234.3046,954.0
2024-01-30 13:50:00,242.26,242.41,242.25,242.4,914.0,234.2369,234.3819,234.2272,234.3723,914.0
2024-01-30 13:55:00,242.48,242.51,242.38,242.51,1144.0,234.4496,234.4786,234.3529,234.4786,1144.0
2024-01-30 14:00:00,242.54,242.6,242.47,242.57,2200.0,234.5076,234.5656,234.4399,234.5366,2200.0
2024-01-30 14:05:00,242.51,242.52,242.21,242.4,6510.0,234.4786,234.4883,234.1886,234.3723,6510.0
2024-01-30 14:10:00,242.54,242.77,242.52,242.67,1698.0,234.5076,234.73,234.4883,234.6333,1698.0
2024-01-30 14:15:00,242.71,242.71,242.46,242.49,2014.0,234.672,234.672,234.4303,234.4593,2014.0
2024-01-30 14:20:00,242.44,242.55,242.42,242.53,894.0,234.4109,234.5173,234.3916,234.498,894.0
2024-01-30 14:25:00,242.47,242.63,242.47,242.63,1242.0,234.4399,234.5946,234.4399,234.5946,1242.0
2024-01-30 14:30:00,242.5,242.68,242.5,242.65,1300.0,234.469,234.643,234.469,234.614,1300.0
2024-01-30 14:35:00,242.63,242.63,242.37,242.38,1600.0,234.5946,234.5946,234.3433,234.3529,1600.0
2024-01-30 14:40:00,242.28,242.53,242.28,242.52,1663.0,234.2562,234.498,234.2562,234.4883,1663.0
2024-01-30 14:45:00,242.46,242.46,242.36,242.44,1240.0,234.4303,234.4303,234.3336,234.4109,1240.0
2024-01-30 14:50:00,242.49,242.65,242.45,242.65,800.0,234.4593,234.614,234.4206,234.614,800.0
2024-01-30 14:55:00,242.65,242.78,242.48,242.57,4519.0,234.614,234.7397,234.4496,234.5366,4519.0
2024-01-30 15:00:00,242.55,242.56,242.27,242.27,2604.0,234.5173,234.527,234.2466,234.2466,2604.0
2024-01-30 15:05:00,242.25,242.41,242.1,242.37,6805.0,234.2272,234.3819,234.0822,234.3433,6805.0
2024-01-30 15:10:00,242.38,242.39,242.16,242.37,2679.0,234.3529,234.3626,234.1402,234.3433,2679.0
2024-01-30 15:15:00,242.18,242.56,242.18,242.5,3391.0,234.1596,234.527,234.1596,234.469,3391.0
2024-01-30 15:20:00,242.61,242.68,242.51,242.59,1268.0,234.5753,234.643,234.4786,234.556,1268.0
2024-01-30 15:25:00,242.68,243.07,242.68,242.93,2987.0,234.643,235.0201,234.643,234.8847,2987.0
2024-01-30 15:30:00,242.95,243.08,242.77,242.77,5131.0,234.904,235.0297,234.73,234.73,5131.0
2024-01-30 15:35:00,242.89,242.93,242.79,242.88,2393.0,234.846,234.8847,234.7493,234.8364,2393.0
2024-01-30 15:40:00,242.89,242.92,242.74,242.88,2941.0,234.846,234.875,234.701,234.8364,2941.0
2024-01-30 15:45:00,242.88,242.95,242.79,242.84,4527.0,234.8364,234.904,234.7493,234.7977,4527.0
2024-01-30 15:50:00,242.84,242.97,242.66,242.86,10861.0,234.7977,234.9234,234.6237,234.817,10861.0
2024-01-30 15:55:00,242.87,243.03,242.75,242.75,32047.0,234.8267,234.9814,234.7107,234.7107,32047.0
2024-01-31 09:30:00,242.77,242.9,241.39,241.4,6792.0,234.73,234.8557,233.3957,233.4054,6792.0
2024-01-31 09:35:00,241.01,242.46,240.88,242.07,2941.0,233.0283,234.4303,232.9026,234.0532,2941.0
2024-01-31 09:40:00,241.84,242.54,241.84,242.54,900.0,233.8308,234.5076,233.8308,234.5076,900.0
2024-01-31 09:45:00,242.09,242.09,242.09,242.09,100.0,234.0725,234.0725,234.0725,234.0725,100.0
2024-01-31 09:50:00,242.18,242.53,242.17,242.4,400.0,234.1596,234.498,234.1499,234.3723,400.0
2024-01-31 09:55:00,242.52,242.52,241.8,242.06,1510.0,234.4883,234.4883,233.7921,234.0435,1510.0
2024-01-31 10:00:00,241.88,242.07,241.5,241.5,1417.0,233.8695,234.0532,233.5021,233.5021,1417.0
2024-01-31 10:05:00,241.56,241.89,241.56,241.84,1308.0,233.5601,233.8792,233.5601,233.8308,1308.0
2024-01-31 10:10:00,241.87,241.94,241.62,241.79,2810.0,233.8598,233.9275,233.6181,233.7825,2810.0
2024-01-31 10:15:00,241.78,241.78,241.52,241.55,1878.0,233.7728,233.7728,233.5214,233.5504,1878.0
2024-01-31 10:20:00,241.59,241.59,241.27,241.28,823.0,233.5891,233.5891,233.2797,233.2894,823.0
2024-01-31 10:25:00,241.22,241.75,241.22,241.75,2252.0,233.2313,233.7438,233.2313,233.7438,2252.0
2024-01-31 10:30:00,241.81,241.83,241.17,241.17,1361.0,233.8018,233.8211,233.183,233.183,1361.0
2024-01-31 10:35:00,241.23,241.3,241.06,241.23,1100.0,233.241,233.3087,233.0766,233.241,1100.0
2024-01-31 10:40:00,241.49,241.49,241.48,241.48,200.0,233.4924,233.4924,233.4827,233.4827,200.0
2024-01-31 10:45:00,241.16,241.43,241.16,241.42,1397.0,233.1733,233.4344,233.1733,233.4247,1397.0
2024-01-31 10:50:00,241.4,241.58,241.39,241.58,361.0,233.4054,233.5794,233.3957,233.5794,361.0
2024-01-31 10:55:00,241.53,241.66,241.23,241.48,1889.0,233.5311,233.6568,233.241,233.4827,1889.0
2024-01-31 11:00:00,241.37,241.37,241.25,241.25,922.0,233.3764,233.3764,233.2603,233.2603,922.0
2024-01-31 11:05:00,241.24,241.34,241.2,241.23,2582.0,233.2507,233.3474,233.212,233.241,2582.0
2024-01-31 11:10:00,241.2,241.24,241.08,241.24,2807.0,233.212,233.2507,233.096,233.2507,2807.0
2024-01-31 11:15:00,241.19,241.25,241.16,241.25,970.0,233.2023,233.2603,233.1733,233.2603,970.0
2024-01-31 11:20:00,241.17,241.17,240.93,240.94,928.0,233.183,233.183,232.9509,232.9606,928.0
2024-01-31 11:25:00,240.86,240.86,240.63,240.63,400.0,232.8833,232.8833,232.6609,232.6609,400.0
2024-01-31 11:30:00,240.77,240.77,240.37,240.56,9269.0,232.7962,232.7962,232.4095,232.5932,9269.0
2024-01-31 11:35:00,240.5,240.5,240.23,240.23,6616.0,232.5352,232.5352,232.2741,232.2741,6616.0
2024-01-31 11:40:00,240.19,240.19,239.75,239.85,1004.0,232.2355,232.2355,231.81,231.9067,1004.0
2024-01-31 11:45:00,239.75,240.31,239.75,240.31,1859.0,231.81,232.3515,231.81,232.3515,1859.0
2024-01-31 11:50:00,240.18,240.46,240.17,240.34,1618.0,232.2258,232.4965,232.2161,232.3805,1618.0
2024-01-31 11:55:00,240.16,240.16,240.16,240.16,100.0,232.2064,232.2064,232.2064,232.2064,100.0
2024-01-31 12:00:00,240.4,240.51,240.4,240.51,562.0,232.4385,232.5449,232.4385,232.5449,562.0
2024-01-31 12:05:00,240.44,240.71,240.43,240.71,1381.0,232.4772,232.7382,232.4675,232.7382,1381.0
2024-01-31 12:10:00,240.67,240.88,240.64,240.77,2933.0,232.6996,232.9026,232.6706,232.7962,2933.0
2024-01-31 12:15:00,240.79,240.84,240.46,240.56,1323.0,232.8156,232.8639,232.4965,232.5932,1323.0
2024-01-31 12:20:00,240.49,240.72,240.48,240.69,2211.0,232.5255,232.7479,232.5159,232.7189,2211.0
2024-01-31 12:25:00,240.73,240.95,240.67,240.95,2637.0,232.7576,232.9703,232.6996,232.9703,2637.0
2024-01-31 12:30:00,240.96,240.97,240.74,240.78,922.0,232.98,232.9896,232.7672,232.8059,922.0
2024-01-31 12:35:00,240.88,240.88,240.52,240.55,1183.0,232.9026,232.9026,232.5545,232.5835,1183.0
2024-01-31 12:40:00,240.64,240.95,240.6,240.95,3777.0,232.6706,232.9703,232.6319,232.9703,3777.0
2024-01-31 12:45:00,240.98,241.0,240.8,240.87,2712.0,232.9993,233.0186,232.8253,232.8929,2712.0
2024-01-31 12:50:00,240.9,241.02,240.82,241.02,1680.0,232.9219,233.038,232.8446,233.038,1680.0
2024-01-31 12:55:00,241.12,241.4,241.11,241.4,4753.0,233.1347,233.4054,233.125,233.4054,4753.0
2024-01-31 13:00:00,241.25,241.29,241.25,241.29,415.0,233.2603,233.299,233.2603,233.299,415.0
2024-01-31 13:05:00,241.2,241.32,241.2,241.23,1031.0,233.212,233.328,233.212,233.241,1031.0
2024-01-31 13:10:00,241.1,241.13,241.01,241.01,713.0,233.1153,233.1443,233.0283,233.0283,713.0
2024-01-31 13:15:00,241.12,241.2,241.12,241.15,300.0,233.1347,233.212,233.1347,233.1637,300.0
2024-01-31 13:20:00,241.06,241.11,240.75,240.82,1428.0,233.0766,233.125,232.7769,232.8446,1428.0
2024-01-31 13:25:00,240.84,240.99,240.83,240.99,600.0,232.8639,233.009,232.8543,233.009,600.0
2024-01-31 13:30:00,241.05,241.16,241.04,241.07,702.0,233.067,233.1733,233.0573,233.0863,702.0
2024-01-31 13:35:00,241.07,241.1,241.0,241.02,400.0,233.0863,233.1153,233.0186,233.038,400.0
2024-01-31 13:40:00,241.09,241.2,241.08,241.18,1220.0,233.1056,233.212,233.096,233.1927,1220.0
2024-01-31 13:45:00,241.27,241.42,241.24,241.42,704.0,233.2797,233.4247,233.2507,233.4247,704.0
2024-01-31 13:50:00,241.35,241.45,241.32,241.32,1123.0,233.357,233.4537,233.328,233.328,1123.0
2024-01-31 13:55:00,241.24,241.71,241.24,241.71,3724.0,233.2507,233.7051,233.2507,233.7051,3724.0
2024-01-31 14:00:00,241.49,241.5,240.21,240.68,6575.0,233.4924,233.5021,232.2548,232.7092,6575.0
2024-01-31 14:05:00,240.7,240.8,240.47,240.74,7660.0,232.7286,232.8253,232.5062,232.7672,7660.0
2024-01-31 14:10:00,240.78,241.08,240.78,240.95,2031.0,232.8059,233.096,232.8059,232.9703,2031.0
2024-01-31 14:15:00,240.64,240.98,240.42,240.56,1800.0,232.6706,232.9993,232.4578,232.5932,1800.0
2024-01-31 14:20:00,240.59,240.82,240.22,240.47,3578.0,232.6222,232.8446,232.2645,232.5062,3578.0
2024-01-31 14:25:00,240.62,240.7,240.37,240.38,794.0,232.6512,232.7286,232.4095,232.4192,794.0
2024-01-31 14:30:00,240.59,240.72,240.32,240.63,1507.0,232.6222,232.7479,232.3611,232.6609,1507.0
2024-01-31 14:35:00,241.01,241.29,240.42,241.29,2125.0,233.0283,233.299,232.4578,233.299,2125.0
2024-01-31 14:40:00,241.46,242.42,241.45,242.41,2340.0,233.4634,234.3916,233.4537,234.3819,2340.0
2024-01-31 14:45:00,242.02,242.31,241.55,241.55,2548.0,234.0048,234.2852,233.5504,233.5504,2548.0
2024-01-31 14:50:00,241.24,241.24,240.8,241.02,2372.0,233.2507,233.2507,232.8253,233.038,2372.0
2024-01-31 14:55:00,240.94,241.32,240.54,240.73,4221.0,232.9606,233.328,232.5739,232.7576,4221.0
2024-01-31 15:00:00,240.73,240.81,239.35,239.35,2159.0,232.7576,232.8349,231.4233,231.4233,2159.0
2024-01-31 15:05:00,239.36,239.74,238.85,239.23,2928.0,231.4329,231.8004,230.9398,231.3072,2928.0
2024-01-31 15:10:00,239.51,240.01,239.49,240.01,2053.0,231.578,232.0614,231.5586,232.0614,2053.0
2024-01-31 15:15:00,239.52,239.92,239.52,239.74,917.0,231.5876,231.9744,231.5876,231.8004,917.0
2024-01-31 15:20:00,239.51,240.07,239.41,239.89,1700.0,231.578,232.1194,231.4813,231.9454,1700.0
2024-01-31 15:25:00,239.77,239.95,239.59,239.86,1825.0,231.8294,232.0034,231.6553,231.9164,1825.0
2024-01-31 15:30:00,239.6,239.9,239.33,239.47,2731.0,231.665,231.9551,231.4039,231.5393,2731.0
2024-01-31 15:35:00,239.3,239.51,239.15,239.51,3710.0,231.3749,231.578,231.2299,231.578,3710.0
2024-01-31 15:40:00,239.43,239.57,239.35,239.37,2627.0,231.5006,231.636,231.4233,231.4426,2627.0
2024-01-31 15:45:00,239.34,239.52,239.19,239.29,3311.0,231.4136,231.5876,231.2686,231.3653,3311.0
2024-01-31 15:50:00,239.28,239.53,238.95,239.49,7375.0,231.3556,231.5973,231.0365,231.5586,7375.0
2024-01-31 15:55:00,239.56,239.75,239.14,239.19,29036.0,231.6263,231.81,231.2202,231.2686,29036.0
2024-02-01 09:30:00,240.15,241.4,240.15,240.2,7222.0,232.1968,233.4054,232.1968,232.2451,7222.0
2024-02-01 09:35:00,240.65,240.65,239.9,240.29,1494.0,232.6802,232.6802,231.9551,232.3321,1494.0
2024-02-01 09:40:00,239.95,240.39,239.77,239.77,1405.0,232.0034,232.4288,231.8294,231.8294,1405.0
2024-02-01 09:45:00,240.18,240.18,238.9,238.98,2000.0,232.2258,232.2258,230.9882,231.0655,2000.0
2024-02-01 09:50:00,239.22,239.79,239.16,239.7,2080.0,231.2976,231.8487,231.2396,231.7617,2080.0
2024-02-01 09:55:00,239.69,239.69,239.44,239.61,2662.0,231.752,231.752,231.5103,231.6747,2662.0
2024-02-01 10:00:00,239.29,239.48,239.08,239.47,1911.0,231.3653,231.549,231.1622,231.5393,1911.0
2024-02-01 10:05:00,239.68,239.77,239.19,239.75,1518.0,231.7423,231.8294,231.2686,231.81,1518.0
2024-02-01 10:10:00,239.87,239.88,239.53,239.63,1533.0,231.9261,231.9357,231.5973,231.694,1533.0
2024-02-01 10:15:00,239.5,239.71,239.42,239.66,2977.0,231.5683,231.7714,231.491,231.723,2977.0
2024-02-01 10:20:00,239.19,239.32,239.06,239.14,2325.0,231.2686,231.3943,231.1429,231.2202,2325.0
2024-02-01 10:25:00,239.13,239.49,238.97,239.49,1760.0,231.2106,231.5586,231.0559,231.5586,1760.0
2024-02-01 10:30:00,239.51,239.7,239.43,239.47,1719.0,231.578,231.7617,231.5006,231.5393,1719.0
2024-02-01 10:35:00,239.7,239.7,239.47,239.51,2001.0,231.7617,231.7617,231.5393,231.578,2001.0
2024-02-01 10:40:00,239.72,239.72,239.06,239.16,2100.0,231.781,231.781,231.1429,231.2396,2100.0
2024-02-01 10:45:00,239.33,239.33,239.09,239.18,1600.0,231.4039,231.4039,231.1719,231.2589,1600.0
2024-02-01 10:50:00,238.48,238.48,238.26,238.26,610.0,230.5821,230.5821,230.3694,230.3694,610.0
2024-02-01 10:55:00,238.18,238.18,238.01,238.02,825.0,230.292,230.292,230.1277,230.1373,825.0
2024-02-01 11:00:00,238.47,238.68,237.96,238.46,2744.0,230.5724,230.7755,230.0793,230.5627,2744.0
2024-02-01 11:05:00,238.64,238.64,238.63,238.64,100.0,230.7368,230.7368,230.7271,230.7368,100.0
2024-02-01 11:10:00,238.54,238.57,238.08,238.49,1382.0,230.6401,230.6691,230.1953,230.5918,1382.0
2024-02-01 11:15:00,238.49,238.69,238.4,238.54,1500.0,230.5918,230.7851,230.5047,230.6401,1500.0
2024-02-01 11:20:00,238.54,238.99,238.54,238.98,900.0,230.6401,231.0752,230.6401,231.0655,900.0
2024-02-01 11:25:00,238.96,238.96,238.7,238.79,1204.0,231.0462,231.0462,230.7948,230.8818,1204.0
2024-02-01 11:30:00,238.88,239.01,238.86,238.98,2740.0,230.9688,231.0945,230.9495,231.0655,2740.0
2024-02-01 11:35:00,238.83,239.04,238.81,239.01,719.0,230.9205,231.1235,230.9012,231.0945,719.0
2024-02-01 11:40:00,239.08,239.08,239.07,239.07,200.0,231.1622,231.1622,231.1525,231.1525,200.0
2024-02-01 11:45:00,239.18,239.25,239.18,239.2,850.0,231.2589,231.3266,231.2589,231.2782,850.0
2024-02-01 11:50:00,239.2,239.2,239.2,239.2,0.0,231.2782,231.2782,231.2782,231.2782,0.0
2024-02-01 11:55:00,239.54,239.63,239.44,239.45,617.0,231.607,231.694,231.5103,231.52,617.0
2024-02-01 12:00:00,239.61,240.38,239.6,240.2,3977.0,231.6747,232.4192,231.665,232.2451,3977.0
2024-02-01 12:05:00,240.49,240.51,240.49,240.51,500.0,232.5255,232.5449,232.5255,232.5449,500.0
2024-02-01 12:10:00,240.82,240.82,240.4,240.41,800.0,232.8446,232.8446,232.4385,232.4482,800.0
2024-02-01 12:15:00,240.33,240.4,240.28,240.29,330.0,232.3708,232.4385,232.3225,232.3321,330.0
2024-02-01 12:20:00,240.43,240.66,240.43,240.66,913.0,232.4675,232.6899,232.4675,232.6899,913.0
2024-02-01 12:25:00,240.51,240.54,240.5,240.54,425.0,232.5449,232.5739,232.5352,232.5739,425.0
2024-02-01 12:30:00,240.58,240.64,240.4,240.46,1610.0,232.6125,232.6706,232.4385,232.4965,1610.0
2024-02-01 12:35:00,240.41,240.88,240.41,240.8,1484.0,232.4482,232.9026,232.4482,232.8253,1484.0
2024-02-01 12:40:00,240.62,240.94,240.62,240.87,2469.0,232.6512,232.9606,232.6512,232.8929,2469.0
2024-02-01 12:45:00,240.78,241.12,240.78,241.0,1000.0,232.8059,233.1347,232.8059,233.0186,1000.0
2024-02-01 12:50:00,241.23,241.45,241.23,241.36,1200.0,233.241,233.4537,233.241,233.3667,1200.0
2024-02-01 12:55:00,241.45,241.45,241.0,241.0,1500.0,233.4537,233.4537,233.0186,233.0186,1500.0
2024-02-01 13:00:00,241.24,241.24,240.79,240.79,600.0,233.2507,233.2507,232.8156,232.8156,600.0
2024-02-01 13:05:00,240.62,240.74,240.55,240.62,2001.0,232.6512,232.7672,232.5835,232.6512,2001.0
2024-02-01 13:10:00,240.62,240.93,240.62,240.86,2271.0,232.6512,232.9509,232.6512,232.8833,2271.0
2024-02-01 13:15:00,240.94,240.95,240.81,240.95,934.0,232.9606,232.9703,232.8349,232.9703,934.0
2024-02-01 13:20:00,241.08,241.08,240.75,240.75,591.0,233.096,233.096,232.7769,232.7769,591.0
2024-02-01 13:25:00,240.92,240.92,240.73,240.73,313.0,232.9413,232.9413,232.7576,232.7576,313.0
2024-02-01 13:30:00,240.85,241.02,240.84,240.85,500.0,232.8736,233.038,232.8639,232.8736,500.0
2024-02-01 13:35:00,240.95,240.96,240.54,240.62,2604.0,232.9703,232.98,232.5739,232.6512,2604.0
2024-02-01 13:40:00,240.59,240.59,240.59,240.59,100.0,232.6222,232.6222,232.6222,232.6222,100.0
2024-02-01 13:45:00,240.78,240.85,240.7,240.7,900.0,232.8059,232.8736,232.7286,232.7286,900.0
2024-02-01 13:50:00,240.68,240.81,240.62,240.62,2842.0,232.7092,232.8349,232.6512,232.6512,2842.0
2024-02-01 13:55:00,240.6,240.84,240.6,240.84,600.0,232.6319,232.8639,232.6319,232.8639,600.0
2024-02-01 14:00:00,240.92,241.22,240.91,241.22,857.0,232.9413,233.2313,232.9316,233.2313,857.0
2024-02-01 14:05:00,241.3,241.42,241.12,241.42,1490.0,233.3087,233.4247,233.1347,233.4247,1490.0
2024-02-01 14:10:00,241.17,241.39,241.17,241.24,800.0,233.183,233.3957,233.183,233.2507,800.0
2024-02-01 14:15:00,241.11,241.3,241.11,241.26,560.0,233.125,233.3087,233.125,233.27,560.0
2024-02-01 14:20:00,241.3,241.3,241.09,241.12,800.0,233.3087,233.3087,233.1056,233.1347,800.0
2024-02-01 14:25:00,241.13,241.16,241.0,241.16,816.0,233.1443,233.1733,233.0186,233.1733,816.0
2024-02-01 14:30:00,241.17,241.17,240.96,240.99,675.0,233.183,233.183,232.98,233.009,675.0
2024-02-01 14:35:00,240.98,241.35,240.98,241.35,520.0,232.9993,233.357,232.9993,233.357,520.0
2024-02-01 14:40:00,241.33,241.49,241.28,241.49,1576.0,233.3377,233.4924,233.2894,233.4924,1576.0
2024-02-01 14:45:00,241.58,241.9,241.58,241.8,1829.0,233.5794,233.8888,233.5794,233.7921,1829.0
2024-02-01 14:50:00,241.83,241.83,241.62,241.65,1725.0,233.8211,233.8211,233.6181,233.6471,1725.0
2024-02-01 14:55:00,241.55,241.81,241.55,241.81,2329.0,233.5504,233.8018,233.5504,233.8018,2329.0
2024-02-01 15:00:00,241.88,242.29,241.82,242.29,2556.0,233.8695,234.2659,233.8115,234.2659,2556.0
2024-02-01 15:05:00,242.31,242.31,242.13,242.17,2977.0,234.2852,234.2852,234.1112,234.1499,2977.0
2024-02-01 15:10:00,242.16,242.16,241.89,241.89,1600.0,234.1402,234.1402,233.8792,233.8792,1600.0
2024-02-01 15:15:00,241.97,242.26,241.97,242.19,2402.0,233.9565,234.2369,233.9565,234.1692,2402.0
2024-02-01 15:20:00,242.26,242.38,242.26,242.37,2192.0,234.2369,234.3529,234.2369,234.3433,2192.0
2024-02-01 15:25:00,242.38,242.38,242.28,242.3,1174.0,234.3529,234.3529,234.2562,234.2756,1174.0
2024-02-01 15:30:00,242.25,242.59,242.24,242.45,1791.0,234.2272,234.556,234.2176,234.4206,1791.0
2024-02-01 15:35:00,242.6,242.78,242.49,242.63,3221.0,234.5656,234.7397,234.4593,234.5946,3221.0
2024-02-01 15:40:00,242.77,242.77,242.63,242.67,1923.0,234.73,234.73,234.5946,234.6333,1923.0
2024-02-01 15:45:00,242.65,243.09,242.57,242.96,13683.0,234.614,235.0394,234.5366,234.9137,13683.0
2024-02-01 15:50:00,242.99,242.99,242.41,242.53,15465.0,234.9427,234.9427,234.3819,234.498,15465.0
2024-02-01 15:55:00,242.52,243.04,242.52,243.01,37812.0,234.4883,234.9911,234.4883,234.9621,37812.0
2024-02-02 09:30:00,241.38,242.87,241.38,241.5,13114.0,233.386,234.8267,233.386,233.5021,13114.0
2024-02-02 09:35:00,241.56,241.98,240.13,241.02,2133.0,233.5601,233.9662,232.1774,233.038,2133.0
2024-02-02 09:40:00,241.34,241.34,240.5,241.06,3862.0,233.3474,233.3474,232.5352,233.0766,3862.0
2024-02-02 09:45:00,241.03,241.27,241.02,241.2,500.0,233.0476,233.2797,233.038,233.212,500.0
2024-02-02 09:50:00,241.05,241.48,240.76,241.34,2009.0,233.067,233.4827,232.7866,233.3474,2009.0
2024-02-02 09:55:00,241.55,241.84,241.55,241.81,1818.0,233.5504,233.8308,233.5504,233.8018,1818.0
2024-02-02 10:00:00,241.58,241.73,241.35,241.54,1933.0,233.5794,233.7245,233.357,233.5407,1933.0
2024-02-02 10:05:00,241.76,241.84,241.17,241.18,2482.0,233.7535,233.8308,233.183,233.1927,2482.0
2024-02-02 10:10:00,241.31,241.44,241.12,241.38,829.0,233.3184,233.4441,233.1347,233.386,829.0
2024-02-02 10:15:00,241.12,241.37,241.06,241.31,1194.0,233.1347,233.3764,233.0766,233.3184,1194.0
2024-02-02 10:20:00,241.5,241.85,241.43,241.8,4482.0,233.5021,233.8405,233.4344,233.7921,4482.0
2024-02-02 10:25:00,241.96,242.14,241.96,242.06,2070.0,233.9468,234.1209,233.9468,234.0435,2070.0
2024-02-02 10:30:00,242.31,242.31,241.77,241.87,975.0,234.2852,234.2852,233.7631,233.8598,975.0
2024-02-02 10:35:00,241.55,241.55,241.33,241.54,1221.0,233.5504,233.5504,233.3377,233.5407,1221.0
2024-02-02 10:40:00,241.61,241.96,241.61,241.9,9686.0,233.6084,233.9468,233.6084,233.8888,9686.0
2024-02-02 10:45:00,242.02,242.05,241.58,241.58,2964.0,234.0048,234.0339,233.5794,233.5794,2964.0
2024-02-02 10:50:00,241.51,241.53,241.5,241.52,1097.0,233.5117,233.5311,233.5021,233.5214,1097.0
2024-02-02 10:55:00,241.35,242.36,241.35,242.31,2744.0,233.357,234.3336,233.357,234.2852,2744.0
2024-02-02 11:00:00,242.41,242.48,242.28,242.48,1948.0,234.3819,234.4496,234.2562,234.4496,1948.0
2024-02-02 11:05:00,242.59,242.59,242.56,242.56,300.0,234.556,234.556,234.527,234.527,300.0
2024-02-02 11:10:00,242.44,242.48,242.4,242.41,901.0,234.4109,234.4496,234.3723,234.3819,901.0
2024-02-02 11:15:00,242.4,242.9,242.39,242.9,3605.0,234.3723,234.8557,234.3626,234.8557,3605.0
2024-02-02 11:20:00,242.9,242.9,242.46,242.47,1000.0,234.8557,234.8557,234.4303,234.4399,1000.0
2024-02-02 11:25:00,242.47,242.77,242.34,242.77,514.0,234.4399,234.73,234.3143,234.73,514.0
2024-02-02 11:30:00,243.0,243.05,243.0,243.03,624.0,234.9524,235.0007,234.9524,234.9814,624.0
2024-02-02 11:35:00,242.94,243.31,242.7,243.25,11989.0,234.8944,235.2521,234.6623,235.1941,11989.0
2024-02-02 11:40:00,243.28,243.39,243.2,243.27,1325.0,235.2231,235.3295,235.1458,235.2135,1325.0
2024-02-02 11:45:00,243.27,243.27,243.01,243.17,2447.0,235.2135,235.2135,234.9621,235.1168,2447.0
2024-02-02 11:50:00,243.25,243.34,243.13,243.13,496.0,235.1941,235.2811,235.0781,235.0781,496.0
2024-02-02 11:55:00,243.17,243.17,242.77,242.77,1201.0,235.1168,235.1168,234.73,234.73,1201.0
2024-02-02 12:00:00,242.79,242.83,242.55,242.72,8476.0,234.7493,234.788,234.5173,234.6817,8476.0
2024-02-02 12:05:00,242.71,242.91,242.71,242.71,1682.0,234.672,234.8654,234.672,234.672,1682.0
2024-02-02 12:10:00,242.71,242.71,242.41,242.41,3099.0,234.672,234.672,234.3819,234.3819,3099.0
2024-02-02 12:15:00,242.38,242.38,242.31,242.31,300.0,234.3529,234.3529,234.2852,234.2852,300.0
2024-02-02 12:20:00,242.24,242.38,242.09,242.38,2402.0,234.2176,234.3529,234.0725,234.3529,2402.0
2024-02-02 12:25:00,242.48,242.7,242.38,242.7,1301.0,234.4496,234.6623,234.3529,234.6623,1301.0
2024-02-02 12:30:00,243.08,243.08,242.93,242.93,1204.0,235.0297,235.0297,234.8847,234.8847,1204.0
2024-02-02 12:35:00,242.92,243.11,242.91,242.98,3196.0,234.875,235.0588,234.8654,234.9331,3196.0
2024-02-02 12:40:00,242.94,242.98,242.06,242.06,2951.0,234.8944,234.9331,234.0435,234.0435,2951.0
2024-02-02 12:45:00,242.02,242.27,241.81,242.26,2230.0,234.0048,234.2466,233.8018,234.2369,2230.0
2024-02-02 12:50:00,242.09,242.29,241.91,242.29,700.0,234.0725,234.2659,233.8985,234.2659,700.0
2024-02-02 12:55:00,242.27,242.66,242.26,242.66,1014.0,234.2466,234.6237,234.2369,234.6237,1014.0
2024-02-02 13:00:00,242.9,242.9,242.89,242.9,100.0,234.8557,234.8557,234.846,234.8557,100.0
2024-02-02 13:05:00,243.09,243.17,242.89,242.98,1661.0,235.0394,235.1168,234.846,234.9331,1661.0
2024-02-02 13:10:00,243.17,243.21,242.94,243.02,968.0,235.1168,235.1554,234.8944,234.9717,968.0
2024-02-02 13:15:00,243.11,243.57,243.09,243.57,2061.0,235.0588,235.5035,235.0394,235.5035,2061.0
2024-02-02 13:20:00,243.59,243.85,243.38,243.84,2007.0,235.5229,235.7742,235.3198,235.7646,2007.0
2024-02-02 13:25:00,243.72,243.72,243.19,243.19,1220.0,235.6485,235.6485,235.1361,235.1361,1220.0
2024-02-02 13:30:00,243.23,243.67,243.23,243.6,1296.0,235.1748,235.6002,235.1748,235.5325,1296.0
2024-02-02 13:35:00,243.68,243.93,243.37,243.72,2691.0,235.6099,235.8516,235.3101,235.6485,2691.0
2024-02-02 13:40:00,243.82,243.83,243.55,243.68,1473.0,235.7452,235.7549,235.4842,235.6099,1473.0
2024-02-02 13:45:00,243.78,243.78,243.41,243.7,1050.0,235.7066,235.7066,235.3488,235.6292,1050.0
2024-02-02 13:50:00,243.67,243.83,243.62,243.74,609.0,235.6002,235.7549,235.5519,235.6679,609.0
2024-02-02 13:55:00,243.73,243.81,243.64,243.79,1120.0,235.6582,235.7356,235.5712,235.7162,1120.0
2024-02-02 14:00:00,243.88,244.4,243.82,244.17,2975.0,235.8032,236.306,235.7452,236.0836,2975.0
2024-02-02 14:05:00,244.21,244.22,244.12,244.22,998.0,236.1223,236.132,236.0353,236.132,998.0
2024-02-02 14:10:00,244.2,244.71,244.18,244.58,969.0,236.1127,236.6058,236.0933,236.4801,969.0
2024-02-02 14:15:00,244.66,244.86,244.66,244.68,1505.0,236.5574,236.7508,236.5574,236.5768,1505.0
2024-02-02 14:20:00,244.63,244.7,244.43,244.54,1986.0,236.5284,236.5961,236.335,236.4414,1986.0
2024-02-02 14:25:00,244.47,244.7,244.44,244.7,1442.0,236.3737,236.5961,236.3447,236.5961,1442.0
2024-02-02 14:30:00,244.78,244.79,244.6,244.69,910.0,236.6734,236.6831,236.4994,236.5864,910.0
2024-02-02 14:35:00,244.9,245.18,244.81,245.18,3328.0,236.7895,237.0602,236.7025,237.0602,3328.0
2024-02-02 14:40:00,245.18,245.41,245.1,245.29,3986.0,237.0602,237.2826,236.9828,237.1666,3986.0
2024-02-02 14:45:00,245.28,245.49,245.26,245.32,2000.0,237.1569,237.3599,237.1375,237.1956,2000.0
2024-02-02 14:50:00,245.21,245.3,245.09,245.15,1600.0,237.0892,237.1762,236.9732,237.0312,1600.0
2024-02-02 14:55:00,245.3,245.3,245.12,245.27,1666.0,237.1762,237.1762,237.0022,237.1472,1666.0
2024-02-02 15:00:00,245.3,245.38,245.14,245.38,3599.0,237.1762,237.2536,237.0215,237.2536,3599.0
2024-02-02 15:05:00,245.46,245.76,245.35,245.76,2228.0,237.3309,237.621,237.2246,237.621,2228.0
2024-02-02 15:10:00,245.66,245.89,245.6,245.7,3955.0,237.5243,237.7467,237.4663,237.563,3955.0
2024-02-02 15:15:00,245.69,245.89,245.66,245.81,2431.0,237.5533,237.7467,237.5243,237.6693,2431.0
2024-02-02 15:20:00,245.86,245.92,245.31,245.51,8228.0,237.7177,237.7757,237.1859,237.3793,8228.0
2024-02-02 15:25:00,245.47,245.95,245.46,245.93,2700.0,237.3406,237.8047,237.3309,237.7854,2700.0
2024-02-02 15:30:00,245.99,246.01,245.5,245.58,4825.0,237.8434,237.8627,237.3696,237.4469,4825.0
2024-02-02 15:35:00,245.54,245.84,245.0,245.05,21081.0,237.4083,237.6983,236.8862,236.9345,21081.0
2024-02-02 15:40:00,245.0,245.09,244.93,245.06,3859.0,236.8862,236.9732,236.8185,236.9442,3859.0
2024-02-02 15:45:00,244.97,245.24,244.75,245.19,10249.0,236.8572,237.1182,236.6444,237.0699,10249.0
2024-02-02 15:50:00,245.14,245.57,245.14,245.43,12812.0,237.0215,237.4373,237.0215,237.3019,12812.0
2024-02-02 15:55:00,245.5,245.56,244.6,244.67,24899.0,237.3696,237.4276,236.4994,236.5671,24899.0
2024-02-05 09:30:00,243.51,244.21,243.01,244.04,16830.0,235.4455,236.1223,234.9621,235.958,16830.0
2024-02-05 09:35:00,243.73,243.73,242.81,242.81,2753.0,235.6582,235.6582,234.7687,234.7687,2753.0
2024-02-05 09:40:00,242.33,243.58,242.33,243.44,3333.0,234.3046,235.5132,234.3046,235.3778,3333.0
2024-02-05 09:45:00,243.4,244.05,242.94,243.28,18325.0,235.3391,235.9676,234.8944,235.2231,18325.0
2024-02-05 09:50:00,242.9,243.02,241.35,242.36,5228.0,234.8557,234.9717,233.357,234.3336,5228.0
2024-02-05 09:55:00,242.0,242.03,241.28,241.54,2311.0,233.9855,234.0145,233.2894,233.5407,2311.0
2024-02-05 10:00:00,241.28,241.43,240.76,241.16,5838.0,233.2894,233.4344,232.7866,233.1733,5838.0
2024-02-05 10:05:00,241.15,241.36,240.71,240.94,4995.0,233.1637,233.3667,232.7382,232.9606,4995.0
2024-02-05 10:10:00,241.13,241.37,240.46,240.52,8960.0,233.1443,233.3764,232.4965,232.5545,8960.0
2024-02-05 10:15:00,240.52,241.1,240.13,241.1,6869.0,232.5545,233.1153,232.1774,233.1153,6869.0
2024-02-05 10:20:00,240.74,241.02,240.27,240.71,2860.0,232.7672,233.038,232.3128,232.7382,2860.0
2024-02-05 10:25:00,240.8,240.8,240.55,240.75,2283.0,232.8253,232.8253,232.5835,232.7769,2283.0
2024-02-05 10:30:00,240.68,240.89,240.51,240.89,2993.0,232.7092,232.9123,232.5449,232.9123,2993.0
2024-02-05 10:35:00,240.65,240.68,240.29,240.62,2340.0,232.6802,232.7092,232.3321,232.6512,2340.0
2024-02-05 10:40:00,240.36,240.65,240.12,240.21,1710.0,232.3998,232.6802,232.1678,232.2548,1710.0
2024-02-05 10:45:00,240.0,240.55,239.99,240.55,3835.0,232.0517,232.5835,232.0421,232.5835,3835.0
2024-02-05 10:50:00,240.46,240.58,240.34,240.58,2899.0,232.4965,232.6125,232.3805,232.6125,2899.0
2024-02-05 10:55:00,240.83,240.83,240.43,240.68,1495.0,232.8543,232.8543,232.4675,232.7092,1495.0
2024-02-05 11:00:00,240.82,240.88,240.5,240.75,10263.0,232.8446,232.9026,232.5352,232.7769,10263.0
2024-02-05 11:05:00,240.95,241.69,240.95,241.47,15039.0,232.9703,233.6858,232.9703,233.4731,15039.0
2024-02-05 11:10:00,241.38,242.0,241.34,241.96,3555.0,233.386,233.9855,233.3474,233.9468,3555.0
2024-02-05 11:15:00,241.97,242.04,241.77,241.95,1110.0,233.9565,234.0242,233.7631,233.9372,1110.0
2024-02-05 11:20:00,241.78,241.85,241.5,241.62,3311.0,233.7728,233.8405,233.5021,233.6181,3311.0
2024-02-05 11:25:00,241.62,241.75,241.42,241.75,4179.0,233.6181,233.7438,233.4247,233.7438,4179.0
2024-02-05 11:30:00,241.51,241.59,241.27,241.57,4118.0,233.5117,233.5891,233.2797,233.5698,4118.0
2024-02-05 11:35:00,241.62,241.68,241.52,241.68,700.0,233.6181,233.6761,233.5214,233.6761,700.0
2024-02-05 11:40:00,241.63,241.65,241.39,241.44,2728.0,233.6278,233.6471,233.3957,233.4441,2728.0
2024-02-05 11:45:00,241.58,241.6,241.33,241.37,1261.0,233.5794,233.5988,233.3377,233.3764,1261.0
2024-02-05 11:50:00,241.35,241.73,241.12,241.34,22687.0,233.357,233.7245,233.1347,233.3474,22687.0
2024-02-05 11:55:00,241.49,241.68,241.29,241.68,2203.0,233.4924,233.6761,233.299,233.6761,2203.0
2024-02-05 12:00:00,241.8,241.8,241.43,241.43,711.0,233.7921,233.7921,233.4344,233.4344,711.0
2024-02-05 12:05:00,241.53,241.81,241.21,241.81,5573.0,233.5311,233.8018,233.2217,233.8018,5573.0
2024-02-05 12:10:00,241.87,242.35,241.7,242.33,10515.0,233.8598,234.3239,233.6954,234.3046,10515.0
2024-02-05 12:15:00,242.32,242.63,242.25,242.5,2120.0,234.2949,234.5946,234.2272,234.469,2120.0
2024-02-05 12:20:00,242.63,242.75,242.36,242.65,6738.0,234.5946,234.7107,234.3336,234.614,6738.0
2024-02-05 12:25:00,242.63,242.88,242.56,242.76,3900.0,234.5946,234.8364,234.527,234.7203,3900.0
2024-02-05 12:30:00,242.96,243.42,242.79,243.26,4877.0,234.9137,235.3585,234.7493,235.2038,4877.0
2024-02-05 12:35:00,243.3,243.3,242.96,243.25,3508.0,235.2425,235.2425,234.9137,235.1941,3508.0
2024-02-05 12:40:00,243.18,243.2,243.0,243.0,1620.0,235.1264,235.1458,234.9524,234.9524,1620.0
2024-02-05 12:45:00,243.06,243.06,242.71,242.71,984.0,235.0104,235.0104,234.672,234.672,984.0
2024-02-05 12:50:00,242.73,242.73,242.55,242.61,800.0,234.6913,234.6913,234.5173,234.5753,800.0
2024-02-05 12:55:00,242.72,242.8,242.71,242.8,348.0,234.6817,234.759,234.672,234.759,348.0
2024-02-05 13:00:00,242.88,243.04,242.67,243.04,2100.0,234.8364,234.9911,234.6333,234.9911,2100.0
2024-02-05 13:05:00,242.97,242.98,242.76,242.83,1343.0,234.9234,234.9331,234.7203,234.788,1343.0
2024-02-05 13:10:00,242.84,243.11,242.76,243.11,1136.0,234.7977,235.0588,234.7203,235.0588,1136.0
2024-02-05 13:15:00,243.01,243.19,243.0,243.18,1702.0,234.9621,235.1361,234.9524,235.1264,1702.0
2024-02-05 13:20:00,243.18,243.31,243.16,243.25,3566.0,235.1264,235.2521,235.1071,235.1941,3566.0
2024-02-05 13:25:00,243.25,243.28,242.88,242.88,5679.0,235.1941,235.2231,234.8364,234.8364,5679.0
2024-02-05 13:30:00,242.87,242.87,242.84,242.84,700.0,234.8267,234.8267,234.7977,234.7977,700.0
2024-02-05 13:35:00,242.96,243.12,242.88,243.04,3343.0,234.9137,235.0684,234.8364,234.9911,3343.0
2024-02-05 13:40:00,243.1,243.1,242.89,243.08,10499.0,235.0491,235.0491,234.846,235.0297,10499.0
2024-02-05 13:45:00,242.96,243.3,242.96,242.97,4451.0,234.9137,235.2425,234.9137,234.9234,4451.0
2024-02-05 13:50:00,242.95,242.95,242.51,242.51,6902.0,234.904,234.904,234.4786,234.4786,6902.0
2024-02-05 13:55:00,242.46,242.46,242.18,242.3,4400.0,234.4303,234.4303,234.1596,234.2756,4400.0
2024-02-05 14:00:00,242.3,242.35,242.09,242.26,2562.0,234.2756,234.3239,234.0725,234.2369,2562.0
2024-02-05 14:05:00,242.09,242.42,241.91,242.28,6835.0,234.0725,234.3916,233.8985,234.2562,6835.0
2024-02-05 14:10:00,242.21,242.46,242.17,242.41,5242.0,234.1886,234.4303,234.1499,234.3819,5242.0
2024-02-05 14:15:00,242.37,242.53,242.36,242.49,2716.0,234.3433,234.498,234.3336,234.4593,2716.0
2024-02-05 14:20:00,242.45,242.76,242.45,242.51,7925.0,234.4206,234.7203,234.4206,234.4786,7925.0
2024-02-05 14:25:00,242.48,242.87,242.47,242.51,6753.0,234.4496,234.8267,234.4399,234.4786,6753.0
2024-02-05 14:30:00,242.58,242.81,242.47,242.75,2889.0,234.5463,234.7687,234.4399,234.7107,2889.0
2024-02-05 14:35:00,242.66,242.78,242.5,242.51,3079.0,234.6237,234.7397,234.469,234.4786,3079.0
2024-02-05 14:40:00,242.51,242.6,242.36,242.43,3313.0,234.4786,234.5656,234.3336,234.4013,3313.0
2024-02-05 14:45:00,242.52,242.65,242.46,242.61,2386.0,234.4883,234.614,234.4303,234.5753,2386.0
2024-02-05 14:50:00,242.58,242.7,242.29,242.62,3834.0,234.5463,234.6623,234.2659,234.585,3834.0
2024-02-05 14:55:00,242.59,242.74,242.33,242.47,3240.0,234.556,234.701,234.3046,234.4399,3240.0
2024-02-05 15:00:00,242.46,242.76,242.34,242.5,19193.0,234.4303,234.7203,234.3143,234.469,19193.0
2024-02-05 15:05:00,242.37,242.45,242.25,242.32,5800.0,234.3433,234.4206,234.2272,234.2949,5800.0
2024-02-05 15:10:00,242.25,242.38,241.86,241.96,4815.0,234.2272,234.3529,233.8501,233.9468,4815.0
2024-02-05 15:15:00,241.77,242.09,241.69,241.86,4371.0,233.7631,234.0725,233.6858,233.8501,4371.0
2024-02-05 15:20:00,241.81,242.4,241.64,242.4,16143.0,233.8018,234.3723,233.6374,234.3723,16143.0
2024-02-05 15:25:00,242.41,242.49,242.18,242.28,8733.0,234.3819,234.4593,234.1596,234.2562,8733.0
2024-02-05 15:30:00,242.29,242.56,242.21,242.56,7731.0,234.2659,234.527,234.1886,234.527,7731.0
2024-02-05 15:35:00,242.63,242.68,242.11,242.11,8656.0,234.5946,234.643,234.0919,234.0919,8656.0
2024-02-05 15:40:00,242.11,242.21,241.61,241.66,8435.0,234.0919,234.1886,233.6084,233.6568,8435.0
2024-02-05 15:45:00,241.6,241.86,240.89,240.89,17151.0,233.5988,233.8501,232.9123,232.9123,17151.0
2024-02-05 15:50:00,240.88,241.25,240.57,240.98,33360.0,232.9026,233.2603,232.6029,232.9993,33360.0
2024-02-05 15:55:00,241.0,241.55,240.87,241.2,69239.0,233.0186,233.5504,232.8929,233.212,69239.0
2024-02-06 09:30:00,238.5,242.24,238.0,238.83,20413.0,230.6014,234.2176,230.118,230.9205,20413.0
2024-02-06 09:35:00,238.96,238.96,236.0,238.52,33096.0,231.0462,231.0462,228.1842,230.6208,33096.0
2024-02-06 09:40:00,238.54,241.71,238.14,238.22,24051.0,230.6401,233.7051,230.2533,230.3307,24051.0
2024-02-06 09:45:00,239.31,240.32,238.22,240.02,27632.0,231.3846,232.3611,230.3307,232.0711,27632.0
2024-02-06 09:50:00,240.22,241.43,239.69,240.93,6302.0,232.2645,233.4344,231.752,232.9509,6302.0
2024-02-06 09:55:00,240.93,241.99,239.78,241.99,10561.0,232.9509,233.9758,231.839,233.9758,10561.0
2024-02-06 10:00:00,240.9,240.9,239.7,239.74,6148.0,232.9219,232.9219,231.7617,231.8004,6148.0
2024-02-06 10:05:00,239.99,240.01,238.59,238.59,5165.0,232.0421,232.0614,230.6884,230.6884,5165.0
2024-02-06 10:10:00,238.94,240.26,238.8,239.91,9089.0,231.0269,232.3031,230.8915,231.9647,9089.0
2024-02-06 10:15:00,239.85,240.05,239.03,239.08,16672.0,231.9067,232.1001,231.1139,231.1622,16672.0
2024-02-06 10:20:00,239.03,239.65,238.72,239.34,3118.0,231.1139,231.7133,230.8141,231.4136,3118.0
2024-02-06 10:25:00,239.34,239.56,239.14,239.2,3603.0,231.4136,231.6263,231.2202,231.2782,3603.0
2024-02-06 10:30:00,239.1,244.5,239.08,244.5,90481.0,231.1816,236.4027,231.1622,236.4027,90481.0
2024-02-06 10:35:00,244.45,245.5,243.39,244.97,54516.0,236.3544,237.3696,235.3295,236.8572,54516.0
2024-02-06 10:40:00,244.8,246.99,244.8,245.61,35606.0,236.6928,238.8103,236.6928,237.476,35606.0
2024-02-06 10:45:00,246.5,247.71,245.63,245.8,17816.0,238.3365,239.5064,237.4953,237.6597,17816.0
2024-02-06 10:50:00,246.04,246.73,245.9,246.35,8308.0,237.8917,238.5589,237.7564,238.1914,8308.0
2024-02-06 10:55:00,246.64,247.48,246.36,247.24,7512.0,238.4718,239.284,238.2011,239.052,7512.0
2024-02-06 11:00:00,247.23,247.45,244.24,244.24,20578.0,239.0423,239.255,236.1513,236.1513,20578.0
2024-02-06 11:05:00,244.56,246.12,244.5,246.02,15024.0,236.4607,237.9691,236.4027,237.8724,15024.0
2024-02-06 11:10:00,245.88,247.05,245.45,247.05,10397.0,237.737,238.8683,237.3213,238.8683,10397.0
2024-02-06 11:15:00,247.1,248.58,246.99,248.58,12688.0,238.9166,240.3476,238.8103,240.3476,12688.0
2024-02-06 11:20:00,248.36,249.43,248.11,248.94,9739.0,240.1349,241.1694,239.8932,240.6957,9739.0
2024-02-06 11:25:00,249.31,249.6,248.84,249.42,12616.0,241.0534,241.3338,240.599,241.1598,12616.0
2024-02-06 11:30:00,249.49,249.49,248.01,248.03,11905.0,241.2275,241.2275,239.7965,239.8158,11905.0
2024-02-06 11:35:00,247.79,248.92,247.65,248.52,8724.0,239.5838,240.6763,239.4484,240.2896,8724.0
2024-02-06 11:40:00,248.53,248.58,248.08,248.08,6842.0,240.2993,240.3476,239.8642,239.8642,6842.0
2024-02-06 11:45:00,248.02,248.06,247.25,247.35,5607.0,239.8061,239.8448,239.0616,239.1583,5607.0
2024-02-06 11:50:00,247.36,247.68,247.21,247.24,9020.0,239.168,239.4774,239.023,239.052,9020.0
2024-02-06 11:55:00,247.16,247.26,246.81,246.98,13739.0,238.9746,239.0713,238.6362,238.8006,13739.0
2024-02-06 12:00:00,246.86,247.09,246.73,247.04,7951.0,238.6846,238.9069,238.5589,238.8586,7951.0
2024-02-06 12:05:00,247.05,247.65,246.97,247.28,22162.0,238.8683,239.4484,238.7909,239.0906,22162.0
2024-02-06 12:10:00,247.28,247.57,246.83,247.5,21244.0,239.0906,239.371,238.6556,239.3034,21244.0
2024-02-06 12:15:00,247.59,249.15,247.59,249.05,12369.0,239.3904,240.8987,239.3904,240.802,12369.0
2024-02-06 12:20:00,249.06,249.45,248.51,248.96,9432.0,240.8117,241.1888,240.2799,240.715,9432.0
2024-02-06 12:25:00,249.08,249.88,249.07,249.66,9191.0,240.831,241.6045,240.8214,241.3918,9191.0
2024-02-06 12:30:00,249.66,249.66,249.11,249.17,3029.0,241.3918,241.3918,240.86,240.9181,3029.0
2024-02-06 12:35:00,249.29,249.36,249.09,249.25,2102.0,241.0341,241.1018,240.8407,240.9954,2102.0
2024-02-06 12:40:00,249.25,249.44,249.1,249.27,3006.0,240.9954,241.1791,240.8504,241.0147,3006.0
2024-02-06 12:45:00,249.27,249.58,249.11,249.45,2565.0,241.0147,241.3145,240.86,241.1888,2565.0
2024-02-06 12:50:00,249.68,249.75,249.49,249.75,2121.0,241.4112,241.4788,241.2275,241.4788,2121.0
2024-02-06 12:55:00,249.88,249.9,249.62,249.71,7162.0,241.6045,241.6239,241.3532,241.4402,7162.0
2024-02-06 13:00:00,249.64,249.7,249.29,249.6,7064.0,241.3725,241.4305,241.0341,241.3338,7064.0
2024-02-06 13:05:00,249.67,249.88,249.63,249.7,1201.0,241.4015,241.6045,241.3628,241.4305,1201.0
2024-02-06 13:10:00,249.53,249.93,249.48,249.78,2015.0,241.2661,241.6529,241.2178,241.5079,2015.0
2024-02-06 13:15:00,249.63,249.81,249.54,249.62,1715.0,241.3628,241.5369,241.2758,241.3532,1715.0
2024-02-06 13:20:00,249.55,249.7,249.45,249.7,2702.0,241.2855,241.4305,241.1888,241.4305,2702.0
2024-02-06 13:25:00,249.84,250.78,249.84,250.73,15187.0,241.5659,242.4747,241.5659,242.4264,15187.0
2024-02-06 13:30:00,250.58,250.91,250.47,250.69,9191.0,242.2814,242.6004,242.175,242.3877,9191.0
2024-02-06 13:35:00,250.68,251.14,250.68,251.1,6765.0,242.378,242.8228,242.378,242.7841,6765.0
2024-02-06 13:40:00,251.14,251.2,250.82,250.82,5256.0,242.8228,242.8808,242.5134,242.5134,5256.0
2024-02-06 13:45:00,250.82,251.03,250.68,250.85,6053.0,242.5134,242.7165,242.378,242.5424,6053.0
2024-02-06 13:50:00,250.76,250.76,250.46,250.55,3639.0,242.4554,242.4554,242.1653,242.2524,3639.0
2024-02-06 13:55:00,250.62,250.86,250.62,250.72,3973.0,242.32,242.5521,242.32,242.4167,3973.0
2024-02-06 14:00:00,250.75,250.98,250.73,250.98,7848.0,242.4457,242.6681,242.4264,242.6681,7848.0
2024-02-06 14:05:00,250.91,251.13,250.73,250.73,4279.0,242.6004,242.8131,242.4264,242.4264,4279.0
2024-02-06 14:10:00,250.77,250.78,250.25,250.75,15014.0,242.4651,242.4747,241.9623,242.4457,15014.0
2024-02-06 14:15:00,250.52,250.62,249.44,249.88,13227.0,242.2233,242.32,241.1791,241.6045,13227.0
2024-02-06 14:20:00,249.87,250.3,249.77,250.18,9347.0,241.5949,242.0106,241.4982,241.8946,9347.0
2024-02-06 14:25:00,250.09,250.44,250.0,250.19,10842.0,241.8076,242.146,241.7206,241.9043,10842.0
2024-02-06 14:30:00,250.13,250.4,250.0,250.0,11487.0,241.8463,242.1073,241.7206,241.7206,11487.0
2024-02-06 14:35:00,250.0,250.16,249.75,249.97,11133.0,241.7206,241.8753,241.4788,241.6916,11133.0
2024-02-06 14:40:00,250.02,250.02,249.61,249.68,6069.0,241.7399,241.7399,241.3435,241.4112,6069.0
2024-02-06 14:45:00,249.71,250.43,249.56,250.27,12914.0,241.4402,242.1363,241.2951,241.9816,12914.0
2024-02-06 14:50:00,250.28,250.98,250.27,250.91,18068.0,241.9913,242.6681,241.9816,242.6004,18068.0
2024-02-06 14:55:00,251.0,251.18,250.38,250.63,13730.0,242.6875,242.8615,242.088,242.3297,13730.0
2024-02-06 15:00:00,250.48,250.94,250.37,250.87,10328.0,242.1847,242.6294,242.0783,242.5618,10328.0
2024-02-06 15:05:00,250.85,250.98,250.65,250.65,7200.0,242.5424,242.6681,242.349,242.349,7200.0
2024-02-06 15:10:00,250.7,250.86,250.39,250.86,8897.0,242.3974,242.5521,242.0977,242.5521,8897.0
2024-02-06 15:15:00,250.95,251.03,250.67,250.67,9355.0,242.6391,242.7165,242.3684,242.3684,9355.0
2024-02-06 15:20:00,250.68,251.17,250.68,250.98,7812.0,242.378,242.8518,242.378,242.6681,7812.0
2024-02-06 15:25:00,250.99,251.41,250.98,251.03,11232.0,242.6778,243.0839,242.6681,242.7165,11232.0
2024-02-06 15:30:00,250.99,251.19,250.9,251.08,15827.0,242.6778,242.8712,242.5908,242.7648,15827.0
2024-02-06 15:35:00,251.14,251.21,250.45,250.7,16994.0,242.8228,242.8905,242.1557,242.3974,16994.0
2024-02-06 15:40:00,250.67,250.83,250.52,250.72,8039.0,242.3684,242.5231,242.2233,242.4167,8039.0
2024-02-06 15:45:00,250.81,250.85,250.32,250.85,18078.0,242.5037,242.5424,242.03,242.5424,18078.0
2024-02-06 15:50:00,250.75,251.42,250.69,251.34,23455.0,242.4457,243.0935,242.3877,243.0162,23455.0
2024-02-06 15:55:00,251.41,251.57,250.91,251.56,69565.0,243.0839,243.2386,242.6004,243.2289,69565.0
2024-02-07 09:30:00,252.89,252.89,251.67,252.55,15550.0,244.5149,244.5149,243.3353,244.1861,15550.0
2024-02-07 09:35:00,251.93,252.33,250.77,251.0,7090.0,243.5867,243.9734,242.4651,242.6875,7090.0
2024-02-07 09:40:00,251.1,251.1,248.8,248.8,9566.0,242.7841,242.7841,240.5603,240.5603,9566.0
2024-02-07 09:45:00,248.61,249.61,248.07,249.03,9531.0,240.3766,241.3435,239.8545,240.7827,9531.0
2024-02-07 09:50:00,249.31,249.99,248.93,249.08,7703.0,241.0534,241.7109,240.686,240.831,7703.0
2024-02-07 09:55:00,248.96,249.03,248.01,248.31,33309.0,240.715,240.7827,239.7965,240.0865,33309.0
2024-02-07 10:00:00,248.09,248.43,247.23,247.77,20619.0,239.8738,240.2026,239.0423,239.5644,20619.0
2024-02-07 10:05:00,247.9,249.69,247.68,249.69,6011.0,239.6901,241.4208,239.4774,241.4208,6011.0
2024-02-07 10:10:00,249.5,250.31,249.15,250.31,10994.0,241.2371,242.0203,240.8987,242.0203,10994.0
2024-02-07 10:15:00,250.14,250.14,248.32,249.01,11155.0,241.8559,241.8559,240.0962,240.7634,11155.0
2024-02-07 10:20:00,249.31,249.45,248.59,249.1,14551.0,241.0534,241.1888,240.3573,240.8504,14551.0
2024-02-07 10:25:00,248.91,250.06,248.72,249.76,14234.0,240.6667,241.7786,240.483,241.4885,14234.0
2024-02-07 10:30:00,249.76,249.77,249.07,249.44,3190.0,241.4885,241.4982,240.8214,241.1791,3190.0
2024-02-07 10:35:00,249.18,249.61,248.96,249.01,8166.0,240.9277,241.3435,240.715,240.7634,8166.0
2024-02-07 10:40:00,249.03,249.5,248.85,249.3,7455.0,240.7827,241.2371,240.6087,241.0438,7455.0
2024-02-07 10:45:00,249.25,249.27,248.95,248.97,7185.0,240.9954,241.0147,240.7053,240.7247,7185.0
2024-02-07 10:50:00,249.12,249.28,248.9,248.96,7758.0,240.8697,241.0244,240.657,240.715,7758.0
2024-02-07 10:55:00,248.96,249.02,248.17,248.48,23076.0,240.715,240.773,239.9512,240.2509,23076.0
2024-02-07 11:00:00,248.61,248.61,247.82,248.26,11250.0,240.3766,240.3766,239.6128,240.0382,11250.0
2024-02-07 11:05:00,248.33,248.58,248.19,248.57,3400.0,240.1059,240.3476,239.9705,240.3379,3400.0
2024-02-07 11:10:00,248.37,248.52,247.9,248.32,4985.0,240.1446,240.2896,239.6901,240.0962,4985.0
2024-02-07 11:15:00,248.33,248.57,247.87,248.56,4066.0,240.1059,240.3379,239.6611,240.3283,4066.0
2024-02-07 11:20:00,248.5,248.67,248.41,248.43,2922.0,240.2702,240.4346,240.1832,240.2026,2922.0
2024-02-07 11:25:00,248.5,248.55,248.1,248.1,2700.0,240.2702,240.3186,239.8835,239.8835,2700.0
2024-02-07 11:30:00,248.2,248.84,248.2,248.84,4043.0,239.9802,240.599,239.9802,240.599,4043.0
2024-02-07 11:35:00,248.84,248.89,248.6,248.89,3349.0,240.599,240.6473,240.3669,240.6473,3349.0
2024-02-07 11:40:00,248.86,249.18,248.84,249.18,2430.0,240.6183,240.9277,240.599,240.9277,2430.0
2024-02-07 11:45:00,249.22,249.22,248.85,248.94,2421.0,240.9664,240.9664,240.6087,240.6957,2421.0
2024-02-07 11:50:00,249.0,249.28,248.93,249.07,2500.0,240.7537,241.0244,240.686,240.8214,2500.0
2024-02-07 11:55:00,249.2,249.61,248.92,248.93,14283.0,240.9471,241.3435,240.6763,240.686,14283.0
2024-02-07 12:00:00,249.05,249.49,249.04,249.31,4115.0,240.802,241.2275,240.7924,241.0534,4115.0
2024-02-07 12:05:00,249.33,249.35,249.03,249.03,3905.0,241.0728,241.0921,240.7827,240.7827,3905.0
2024-02-07 12:10:00,249.0,249.08,248.59,248.9,3448.0,240.7537,240.831,240.3573,240.657,3448.0
2024-02-07 12:15:00,248.85,249.26,248.5,248.56,17853.0,240.6087,241.0051,240.2702,240.3283,17853.0
2024-02-07 12:20:00,248.55,248.73,248.37,248.37,1770.0,240.3186,240.4926,240.1446,240.1446,1770.0
2024-02-07 12:25:00,248.41,248.57,248.35,248.49,3185.0,240.1832,240.3379,240.1252,240.2606,3185.0
2024-02-07 12:30:00,248.4,248.62,247.94,248.52,8418.0,240.1736,240.3863,239.7288,240.2896,8418.0
2024-02-07 12:35:00,248.43,248.53,248.13,248.13,17895.0,240.2026,240.2993,239.9125,239.9125,17895.0
2024-02-07 12:40:00,248.12,248.32,248.01,248.25,9264.0,239.9028,240.0962,239.7965,240.0285,9264.0
2024-02-07 12:45:00,248.17,248.17,247.96,248.07,5056.0,239.9512,239.9512,239.7481,239.8545,5056.0
2024-02-07 12:50:00,247.98,248.53,247.98,248.46,6190.0,239.7675,240.2993,239.7675,240.2316,6190.0
2024-02-07 12:55:00,248.37,249.0,248.37,248.6,7839.0,240.1446,240.7537,240.1446,240.3669,7839.0
2024-02-07 13:00:00,248.61,249.06,248.5,248.63,6505.0,240.3766,240.8117,240.2702,240.3959,6505.0
2024-02-07 13:05:00,248.48,248.76,248.3,248.68,2597.0,240.2509,240.5216,240.0769,240.4443,2597.0
2024-02-07 13:10:00,248.76,249.11,248.76,248.96,2848.0,240.5216,240.86,240.5216,240.715,2848.0
2024-02-07 13:15:00,248.9,249.17,248.9,249.02,1231.0,240.657,240.9181,240.657,240.773,1231.0
2024-02-07 13:20:00,249.15,249.15,248.83,249.0,5885.0,240.8987,240.8987,240.5893,240.7537,5885.0
2024-02-07 13:25:00,248.99,249.49,248.98,249.31,2808.0,240.744,241.2275,240.7343,241.0534,2808.0
2024-02-07 13:30:00,249.47,249.6,249.4,249.58,1932.0,241.2081,241.3338,241.1404,241.3145,1932.0
2024-02-07 13:35:00,249.59,250.08,249.58,250.08,5182.0,241.3241,241.7979,241.3145,241.7979,5182.0
2024-02-07 13:40:00,250.23,250.71,250.04,250.71,2787.0,241.943,242.4071,241.7592,242.4071,2787.0
2024-02-07 13:45:00,250.49,250.56,250.08,250.5,5150.0,242.1943,242.262,241.7979,242.204,5150.0
2024-02-07 13:50:00,250.47,250.65,250.46,250.46,2506.0,242.175,242.349,242.1653,242.1653,2506.0
2024-02-07 13:55:00,250.53,250.53,250.17,250.33,2122.0,242.233,242.233,241.8849,242.0396,2122.0
2024-02-07 14:00:00,250.53,250.72,250.46,250.6,2935.0,242.233,242.4167,242.1653,242.3007,2935.0
2024-02-07 14:05:00,250.7,250.81,250.63,250.7,2804.0,242.3974,242.5037,242.3297,242.3974,2804.0
2024-02-07 14:10:00,250.73,250.8,250.34,250.54,3467.0,242.4264,242.4941,242.0493,242.2427,3467.0
2024-02-07 14:15:00,250.37,250.54,250.21,250.54,4973.0,242.0783,242.2427,241.9236,242.2427,4973.0
2024-02-07 14:20:00,250.57,250.91,250.57,250.74,4997.0,242.2717,242.6004,242.2717,242.4361,4997.0
2024-02-07 14:25:00,250.8,250.84,250.49,250.73,5917.0,242.4941,242.5328,242.1943,242.4264,5917.0
2024-02-07 14:30:00,250.73,250.87,250.07,250.08,5839.0,242.4264,242.5618,241.7883,241.7979,5839.0
2024-02-07 14:35:00,250.16,250.17,249.9,249.98,2402.0,241.8753,241.8849,241.6239,241.7012,2402.0
2024-02-07 14:40:00,249.98,250.0,249.72,249.9,2577.0,241.7012,241.7206,241.4498,241.6239,2577.0
2024-02-07 14:45:00,250.0,250.24,249.99,250.19,2604.0,241.7206,241.9526,241.7109,241.9043,2604.0
2024-02-07 14:50:00,250.22,250.37,249.88,249.88,4310.0,241.9333,242.0783,241.6045,241.6045,4310.0
2024-02-07 14:55:00,249.89,250.08,249.89,250.0,1991.0,241.6142,241.7979,241.6142,241.7206,1991.0
2024-02-07 15:00:00,250.0,250.26,249.9,250.22,4015.0,241.7206,241.972,241.6239,241.9333,4015.0
2024-02-07 15:05:00,250.24,250.24,249.7,249.77,4484.0,241.9526,241.9526,241.4305,241.4982,4484.0
2024-02-07 15:10:00,249.78,250.14,249.78,250.04,6000.0,241.5079,241.8559,241.5079,241.7592,6000.0
2024-02-07 15:15:00,250.0,250.21,249.85,250.13,5370.0,241.7206,241.9236,241.5755,241.8463,5370.0
2024-02-07 15:20:00,250.14,250.22,250.02,250.22,5510.0,241.8559,241.9333,241.7399,241.9333,5510.0
2024-02-07 15:25:00,250.18,250.28,250.08,250.22,3775.0,241.8946,241.9913,241.7979,241.9333,3775.0
2024-02-07 15:30:00,250.12,250.2,249.81,249.9,8150.0,241.8366,241.9139,241.5369,241.6239,8150.0
2024-02-07 15:35:00,249.74,249.88,249.48,249.51,21756.0,241.4692,241.6045,241.2178,241.2468,21756.0
2024-02-07 15:40:00,249.53,249.64,248.86,248.94,24552.0,241.2661,241.3725,240.6183,240.6957,24552.0
2024-02-07 15:45:00,249.0,249.04,247.9,247.9,22928.0,240.7537,240.7924,239.6901,239.6901,22928.0
2024-02-07 15:50:00,248.06,248.31,247.58,247.84,31110.0,239.8448,240.0865,239.3807,239.6321,31110.0
2024-02-07 15:55:00,247.94,248.35,247.84,248.14,62048.0,239.7288,240.1252,239.6321,239.9222,62048.0
2024-02-08 09:30:00,248.0,248.46,247.67,248.01,6980.0,239.7868,240.2316,239.4677,239.7965,6980.0
2024-02-08 09:35:00,247.7,248.02,247.53,248.02,1635.0,239.4967,239.8061,239.3324,239.8061,1635.0
2024-02-08 09:40:00,248.24,248.56,248.24,248.56,701.0,240.0189,240.3283,240.0189,240.3283,701.0
2024-02-08 09:45:00,248.46,248.58,248.21,248.21,1350.0,240.2316,240.3476,239.9899,239.9899,1350.0
2024-02-08 09:50:00,248.16,248.46,248.08,248.46,1137.0,239.9415,240.2316,239.8642,240.2316,1137.0
2024-02-08 09:55:00,248.43,248.82,248.43,248.5,4554.0,240.2026,240.5796,240.2026,240.2702,4554.0
2024-02-08 10:00:00,248.75,249.28,248.75,248.99,3253.0,240.512,241.0244,240.512,240.744,3253.0
2024-02-08 10:05:00,249.19,249.88,249.19,249.88,4138.0,240.9374,241.6045,240.9374,241.6045,4138.0
2024-02-08 10:10:00,249.88,250.25,249.64,250.18,3168.0,241.6045,241.9623,241.3725,241.8946,3168.0
2024-02-08 10:15:00,249.99,250.35,249.98,250.08,2125.0,241.7109,242.059,241.7012,241.7979,2125.0
2024-02-08 10:20:00,250.13,250.16,249.94,250.08,625.0,241.8463,241.8753,241.6626,241.7979,625.0
2024-02-08 10:25:00,249.76,250.07,249.7,249.79,5715.0,241.4885,241.7883,241.4305,241.5175,5715.0
2024-02-08 10:30:00,249.58,249.72,249.22,249.25,1600.0,241.3145,241.4498,240.9664,240.9954,1600.0
2024-02-08 10:35:00,249.18,249.33,248.94,249.09,1637.0,240.9277,241.0728,240.6957,240.8407,1637.0
2024-02-08 10:40:00,248.96,248.96,248.68,248.68,400.0,240.715,240.715,240.4443,240.4443,400.0
2024-02-08 10:45:00,248.89,249.12,248.88,249.12,402.0,240.6473,240.8697,240.6377,240.8697,402.0
2024-02-08 10:50:00,249.26,249.26,248.6,248.6,2300.0,241.0051,241.0051,240.3669,240.3669,2300.0
2024-02-08 10:55:00,248.56,248.84,248.55,248.69,1500.0,240.3283,240.599,240.3186,240.454,1500.0
2024-02-08 11:00:00,248.88,249.0,248.71,248.91,3089.0,240.6377,240.7537,240.4733,240.6667,3089.0
2024-02-08 11:05:00,248.92,249.28,248.92,249.28,2786.0,240.6763,241.0244,240.6763,241.0244,2786.0
2024-02-08 11:10:00,249.38,249.91,249.37,249.81,5547.0,241.1211,241.6336,241.1114,241.5369,5547.0
2024-02-08 11:15:00,249.82,250.23,249.61,249.79,3626.0,241.5465,241.943,241.3435,241.5175,3626.0
2024-02-08 11:20:00,249.63,249.69,249.45,249.58,2047.0,241.3628,241.4208,241.1888,241.3145,2047.0
2024-02-08 11:25:00,249.53,249.53,249.03,249.25,1829.0,241.2661,241.2661,240.7827,240.9954,1829.0
2024-02-08 11:30:00,249.26,249.5,248.98,249.08,6862.0,241.0051,241.2371,240.7343,240.831,6862.0
2024-02-08 11:35:00,249.05,249.05,248.92,248.98,1689.0,240.802,240.802,240.6763,240.7343,1689.0
2024-02-08 11:40:00,248.85,248.89,248.39,248.43,2251.0,240.6087,240.6473,240.1639,240.2026,2251.0
2024-02-08 11:45:00,248.4,248.83,248.4,248.8,613.0,240.1736,240.5893,240.1736,240.5603,613.0
2024-02-08 11:50:00,249.0,249.16,248.94,249.16,1836.0,240.7537,240.9084,240.6957,240.9084,1836.0
2024-02-08 11:55:00,249.3,249.53,249.24,249.53,2139.0,241.0438,241.2661,240.9857,241.2661,2139.0
2024-02-08 12:00:00,249.57,249.57,249.18,249.42,1930.0,241.3048,241.3048,240.9277,241.1598,1930.0
2024-02-08 12:05:00,249.59,249.73,249.53,249.73,758.0,241.3241,241.4595,241.2661,241.4595,758.0
2024-02-08 12:10:00,249.81,249.93,249.66,249.93,1367.0,241.5369,241.6529,241.3918,241.6529,1367.0
2024-02-08 12:15:00,249.9,250.0,249.78,249.89,1996.0,241.6239,241.7206,241.5079,241.6142,1996.0
2024-02-08 12:20:00,250.0,250.0,249.66,249.78,2441.0,241.7206,241.7206,241.3918,241.5079,2441.0
2024-02-08 12:25:00,249.68,249.98,249.64,249.98,1288.0,241.4112,241.7012,241.3725,241.7012,1288.0
2024-02-08 12:30:00,249.89,250.07,249.78,250.07,1000.0,241.6142,241.7883,241.5079,241.7883,1000.0
2024-02-08 12:35:00,250.07,250.16,249.87,250.16,3004.0,241.7883,241.8753,241.5949,241.8753,3004.0
2024-02-08 12:40:00,250.09,250.09,249.75,249.87,1400.0,241.8076,241.8076,241.4788,241.5949,1400.0
2024-02-08 12:45:00,249.88,249.93,249.69,249.93,1659.0,241.6045,241.6529,241.4208,241.6529,1659.0
2024-02-08 12:50:00,250.0,250.09,250.0,250.02,1020.0,241.7206,241.8076,241.7206,241.7399,1020.0
2024-02-08 12:55:00,250.02,250.12,249.91,250.06,4503.0,241.7399,241.8366,241.6336,241.7786,4503.0
2024-02-08 13:00:00,250.16,250.73,250.13,250.54,2450.0,241.8753,242.4264,241.8463,242.2427,2450.0
2024-02-08 13:05:00,250.4,250.6,250.12,250.5,5901.0,242.1073,242.3007,241.8366,242.204,5901.0
2024-02-08 13:10:00,250.7,250.7,250.41,250.54,1529.0,242.3974,242.3974,242.117,242.2427,1529.0
2024-02-08 13:15:00,250.49,250.56,250.36,250.44,1435.0,242.1943,242.262,242.0686,242.146,1435.0
2024-02-08 13:20:00,250.54,250.54,250.12,250.26,2500.0,242.2427,242.2427,241.8366,241.972,2500.0
2024-02-08 13:25:00,250.24,250.36,250.1,250.21,1450.0,241.9526,242.0686,241.8173,241.9236,1450.0
2024-02-08 13:30:00,250.35,250.36,250.19,250.36,1457.0,242.059,242.0686,241.9043,242.0686,1457.0
2024-02-08 13:35:00,250.36,250.49,250.26,250.48,2986.0,242.0686,242.1943,241.972,242.1847,2986.0
2024-02-08 13:40:00,250.55,250.58,250.35,250.42,3409.0,242.2524,242.2814,242.059,242.1267,3409.0
2024-02-08 13:45:00,250.48,250.66,250.48,250.66,1200.0,242.1847,242.3587,242.1847,242.3587,1200.0
2024-02-08 13:50:00,250.57,250.67,250.44,250.67,940.0,242.2717,242.3684,242.146,242.3684,940.0
2024-02-08 13:55:00,250.61,250.75,250.51,250.51,3300.0,242.3104,242.4457,242.2137,242.2137,3300.0
2024-02-08 14:00:00,250.7,250.74,250.51,250.74,1032.0,242.3974,242.4361,242.2137,242.4361,1032.0
2024-02-08 14:05:00,250.72,250.88,250.7,250.77,3073.0,242.4167,242.5714,242.3974,242.4651,3073.0
2024-02-08 14:10:00,250.78,250.97,250.66,250.67,5811.0,242.4747,242.6584,242.3587,242.3684,5811.0
2024-02-08 14:15:00,250.76,250.94,250.7,250.76,1426.0,242.4554,242.6294,242.3974,242.4554,1426.0
2024-02-08 14:20:00,250.84,250.97,250.84,250.9,693.0,242.5328,242.6584,242.5328,242.5908,693.0
2024-02-08 14:25:00,250.93,251.39,250.93,251.15,2580.0,242.6198,243.0645,242.6198,242.8325,2580.0
2024-02-08 14:30:00,251.11,251.15,250.95,250.98,3304.0,242.7938,242.8325,242.6391,242.6681,3304.0
2024-02-08 14:35:00,251.04,251.21,250.94,251.21,3209.0,242.7261,242.8905,242.6294,242.8905,3209.0
2024-02-08 14:40:00,250.93,251.05,250.93,250.99,1146.0,242.6198,242.7358,242.6198,242.6778,1146.0
2024-02-08 14:45:00,251.03,251.05,250.85,250.95,3294.0,242.7165,242.7358,242.5424,242.6391,3294.0
2024-02-08 14:50:00,251.02,251.13,250.98,251.06,2008.0,242.7068,242.8131,242.6681,242.7455,2008.0
2024-02-08 14:55:00,251.01,251.15,251.01,251.14,2475.0,242.6971,242.8325,242.6971,242.8228,2475.0
2024-02-08 15:00:00,251.14,251.14,250.75,250.75,3100.0,242.8228,242.8228,242.4457,242.4457,3100.0
2024-02-08 15:05:00,250.52,250.57,250.46,250.51,2891.0,242.2233,242.2717,242.1653,242.2137,2891.0
2024-02-08 15:10:00,250.51,250.57,250.38,250.5,3732.0,242.2137,242.2717,242.088,242.204,3732.0
2024-02-08 15:15:00,250.51,250.6,250.43,250.59,2364.0,242.2137,242.3007,242.1363,242.291,2364.0
2024-02-08 15:20:00,250.62,250.67,250.29,250.35,4184.0,242.32,242.3684,242.001,242.059,4184.0
2024-02-08 15:25:00,250.22,250.37,250.16,250.34,3065.0,241.9333,242.0783,241.8753,242.0493,3065.0
2024-02-08 15:30:00,250.36,250.42,250.22,250.31,2110.0,242.0686,242.1267,241.9333,242.0203,2110.0
2024-02-08 15:35:00,250.22,250.22,249.97,250.05,8051.0,241.9333,241.9333,241.6916,241.7689,8051.0
2024-02-08 15:40:00,250.05,250.26,249.97,250.0,5151.0,241.7689,241.972,241.6916,241.7206,5151.0
2024-02-08 15:45:00,250.03,250.03,249.75,249.82,7776.0,241.7496,241.7496,241.4788,241.5465,7776.0
2024-02-08 15:50:00,249.83,250.0,249.73,249.92,10303.0,241.5562,241.7206,241.4595,241.6432,10303.0
2024-02-08 15:55:00,249.97,250.23,249.81,249.82,35703.0,241.6916,241.943,241.5369,241.5465,35703.0
2024-02-09 09:30:00,249.58,250.42,249.58,250.42,8628.0,241.3145,242.1267,241.3145,242.1267,8628.0
2024-02-09 09:35:00,250.6,251.22,250.6,250.84,2567.0,242.3007,242.9002,242.3007,242.5328,2567.0
2024-02-09 09:40:00,250.8,251.18,250.78,250.79,2963.0,242.4941,242.8615,242.4747,242.4844,2963.0
2024-02-09 09:45:00,251.04,251.05,250.58,250.76,1200.0,242.7261,242.7358,242.2814,242.4554,1200.0
2024-02-09 09:50:00,250.79,251.08,250.44,250.92,2016.0,242.4844,242.7648,242.146,242.6101,2016.0
2024-02-09 09:55:00,250.77,250.88,250.19,250.54,4049.0,242.4651,242.5714,241.9043,242.2427,4049.0
2024-02-09 10:00:00,250.56,250.56,250.11,250.42,1150.0,242.262,242.262,241.8269,242.1267,1150.0
2024-02-09 10:05:00,250.38,250.38,250.28,250.28,1001.0,242.088,242.088,241.9913,241.9913,1001.0
2024-02-09 10:10:00,250.19,250.19,249.54,249.64,3506.0,241.9043,241.9043,241.2758,241.3725,3506.0
2024-02-09 10:15:00,249.47,249.47,248.93,249.14,4208.0,241.2081,241.2081,240.686,240.8891,4208.0
2024-02-09 10:20:00,248.96,249.13,248.74,249.01,1212.0,240.715,240.8794,240.5023,240.7634,1212.0
2024-02-09 10:25:00,248.85,249.03,248.73,248.91,3641.0,240.6087,240.7827,240.4926,240.6667,3641.0
2024-02-09 10:30:00,248.93,249.84,248.92,249.83,4743.0,240.686,241.5659,240.6763,241.5562,4743.0
2024-02-09 10:35:00,249.88,250.05,249.85,249.98,1620.0,241.6045,241.7689,241.5755,241.7012,1620.0
2024-02-09 10:40:00,249.85,249.85,249.52,249.66,1622.0,241.5755,241.5755,241.2565,241.3918,1622.0
2024-02-09 10:45:00,249.4,249.46,249.16,249.3,4399.0,241.1404,241.1985,240.9084,241.0438,4399.0
2024-02-09 10:50:00,249.15,249.52,249.05,249.44,2711.0,240.8987,241.2565,240.802,241.1791,2711.0
2024-02-09 10:55:00,249.35,249.48,249.22,249.43,11932.0,241.0921,241.2178,240.9664,241.1694,11932.0
2024-02-09 11:00:00,249.43,249.67,249.25,249.67,5329.0,241.1694,241.4015,240.9954,241.4015,5329.0
2024-02-09 11:05:00,249.56,250.18,249.56,250.18,3737.0,241.2951,241.8946,241.2951,241.8946,3737.0
2024-02-09 11:10:00,249.92,250.17,249.92,250.11,900.0,241.6432,241.8849,241.6432,241.8269,900.0
2024-02-09 11:15:00,250.13,250.22,250.01,250.13,1341.0,241.8463,241.9333,241.7302,241.8463,1341.0
2024-02-09 11:20:00,250.0,250.13,249.89,250.03,2229.0,241.7206,241.8463,241.6142,241.7496,2229.0
2024-02-09 11:25:00,250.02,250.02,249.74,249.75,1501.0,241.7399,241.7399,241.4692,241.4788,1501.0
2024-02-09 11:30:00,249.78,249.81,249.34,249.34,1000.0,241.5079,241.5369,241.0824,241.0824,1000.0
2024-02-09 11:35:00,249.29,249.36,249.22,249.33,900.0,241.0341,241.1018,240.9664,241.0728,900.0
2024-02-09 11:40:00,249.28,249.6,249.16,249.52,3285.0,241.0244,241.3338,240.9084,241.2565,3285.0
2024-02-09 11:45:00,249.6,249.81,249.49,249.81,1922.0,241.3338,241.5369,241.2275,241.5369,1922.0
2024-02-09 11:50:00,249.79,249.89,249.68,249.81,713.0,241.5175,241.6142,241.4112,241.5369,713.0
2024-02-09 11:55:00,249.81,249.97,249.8,249.94,1360.0,241.5369,241.6916,241.5272,241.6626,1360.0
2024-02-09 12:00:00,249.94,249.94,249.79,249.82,314.0,241.6626,241.6626,241.5175,241.5465,314.0
2024-02-09 12:05:00,250.0,250.24,250.0,250.21,712.0,241.7206,241.9526,241.7206,241.9236,712.0
2024-02-09 12:10:00,250.12,250.19,250.08,250.18,921.0,241.8366,241.9043,241.7979,241.8946,921.0
2024-02-09 12:15:00,250.32,250.51,250.28,250.28,1138.0,242.03,242.2137,241.9913,241.9913,1138.0
2024-02-09 12:20:00,250.37,250.43,250.22,250.28,1022.0,242.0783,242.1363,241.9333,241.9913,1022.0
2024-02-09 12:25:00,250.57,250.57,250.31,250.31,400.0,242.2717,242.2717,242.0203,242.0203,400.0
2024-02-09 12:30:00,250.31,250.57,250.24,250.57,1265.0,242.0203,242.2717,241.9526,242.2717,1265.0
2024-02-09 12:35:00,250.47,250.49,250.36,250.46,1100.0,242.175,242.1943,242.0686,242.1653,1100.0
2024-02-09 12:40:00,250.4,250.46,250.34,250.46,1700.0,242.1073,242.1653,242.0493,242.1653,1700.0
2024-02-09 12:45:00,250.38,250.67,250.34,250.66,3100.0,242.088,242.3684,242.0493,242.3587,3100.0
2024-02-09 12:50:00,250.79,250.79,250.58,250.59,1066.0,242.4844,242.4844,242.2814,242.291,1066.0
2024-02-09 12:55:00,250.81,250.85,250.72,250.84,599.0,242.5037,242.5424,242.4167,242.5328,599.0
2024-02-09 13:00:00,250.85,251.0,250.85,251.0,1032.0,242.5424,242.6875,242.5424,242.6875,1032.0
2024-02-09 13:05:00,250.92,251.0,250.77,250.87,833.0,242.6101,242.6875,242.4651,242.5618,833.0
2024-02-09 13:10:00,250.88,251.04,250.8,250.99,1192.0,242.5714,242.7261,242.4941,242.6778,1192.0
2024-02-09 13:15:00,251.0,251.07,250.86,251.07,700.0,242.6875,242.7551,242.5521,242.7551,700.0
2024-02-09 13:20:00,251.31,251.33,251.24,251.31,502.0,242.9872,243.0065,242.9195,242.9872,502.0
2024-02-09 13:25:00,251.37,251.38,251.09,251.38,1941.0,243.0452,243.0549,242.7745,243.0549,1941.0
2024-02-09 13:30:00,251.21,251.28,251.09,251.14,3622.0,242.8905,242.9582,242.7745,242.8228,3622.0
2024-02-09 13:35:00,251.03,251.03,250.6,250.61,2502.0,242.7165,242.7165,242.3007,242.3104,2502.0
2024-02-09 13:40:00,250.59,250.59,250.25,250.35,1731.0,242.291,242.291,241.9623,242.059,1731.0
2024-02-09 13:45:00,250.41,250.48,250.4,250.42,800.0,242.117,242.1847,242.1073,242.1267,800.0
2024-02-09 13:50:00,250.44,250.54,250.43,250.54,1982.0,242.146,242.2427,242.1363,242.2427,1982.0
2024-02-09 13:55:00,250.5,250.61,250.5,250.53,1343.0,242.204,242.3104,242.204,242.233,1343.0
2024-02-09 14:00:00,250.54,250.71,250.54,250.71,500.0,242.2427,242.4071,242.2427,242.4071,500.0
2024-02-09 14:05:00,250.72,250.72,250.11,250.42,3230.0,242.4167,242.4167,241.8269,242.1267,3230.0
2024-02-09 14:10:00,250.47,250.47,250.25,250.39,700.0,242.175,242.175,241.9623,242.0977,700.0
2024-02-09 14:15:00,250.28,250.49,250.28,250.49,1136.0,241.9913,242.1943,241.9913,242.1943,1136.0
2024-02-09 14:20:00,250.41,250.56,250.4,250.42,1762.0,242.117,242.262,242.1073,242.1267,1762.0
2024-02-09 14:25:00,250.42,250.43,250.27,250.27,400.0,242.1267,242.1363,241.9816,241.9816,400.0
2024-02-09 14:30:00,250.41,250.5,250.32,250.4,1422.0,242.117,242.204,242.03,242.1073,1422.0
2024-02-09 14:35:00,250.33,250.77,250.32,250.73,1500.0,242.0396,242.4651,242.03,242.4264,1500.0
2024-02-09 14:40:00,250.73,250.88,250.66,250.8,2351.0,242.4264,242.5714,242.3587,242.4941,2351.0
2024-02-09 14:45:00,250.72,251.02,250.72,250.9,3947.0,242.4167,242.7068,242.4167,242.5908,3947.0
2024-02-09 14:50:00,250.88,251.21,250.87,251.15,3202.0,242.5714,242.8905,242.5618,242.8325,3202.0
2024-02-09 14:55:00,251.11,251.12,250.67,250.69,3434.0,242.7938,242.8035,242.3684,242.3877,3434.0
2024-02-09 15:00:00,250.69,250.74,250.64,250.74,922.0,242.3877,242.4361,242.3394,242.4361,922.0
2024-02-09 15:05:00,250.66,250.66,250.55,250.66,1459.0,242.3587,242.3587,242.2524,242.3587,1459.0
2024-02-09 15:10:00,250.74,251.01,250.64,250.94,1830.0,242.4361,242.6971,242.3394,242.6294,1830.0
2024-02-09 15:15:00,251.1,251.12,250.87,251.07,3578.0,242.7841,242.8035,242.5618,242.7551,3578.0
2024-02-09 15:20:00,251.04,251.28,251.0,251.27,3085.0,242.7261,242.9582,242.6875,242.9485,3085.0
2024-02-09 15:25:00,251.25,251.85,251.25,251.61,20519.0,242.9292,243.5093,242.9292,243.2772,20519.0
2024-02-09 15:30:00,251.57,251.61,251.12,251.12,8469.0,243.2386,243.2772,242.8035,242.8035,8469.0
2024-02-09 15:35:00,251.1,251.6,251.03,251.6,3499.0,242.7841,243.2676,242.7165,243.2676,3499.0
2024-02-09 15:40:00,251.59,251.75,251.31,251.36,10188.0,243.2579,243.4126,242.9872,243.0355,10188.0
2024-02-09 15:45:00,251.29,251.56,251.29,251.48,2957.0,242.9678,243.2289,242.9678,243.1516,2957.0
2024-02-09 15:50:00,251.47,251.67,251.44,251.44,8692.0,243.1419,243.3353,243.1129,243.1129,8692.0
2024-02-09 15:55:00,251.6,251.92,251.57,251.86,23912.0,243.2676,243.577,243.2386,243.519,23912.0
2024-02-12 09:30:00,252.0,253.55,251.59,251.94,17696.0,243.6543,245.153,243.2579,243.5963,17696.0
2024-02-12 09:35:00,252.04,253.0,252.03,252.69,2485.0,243.693,244.6212,243.6833,244.3215,2485.0
2024-02-12 09:40:00,252.94,253.19,252.62,252.66,2900.0,244.5632,244.8049,244.2538,244.2925,2900.0
2024-02-12 09:45:00,252.77,253.43,252.77,253.21,3340.0,244.3988,245.037,244.3988,244.8243,3340.0
2024-02-12 09:50:00,253.25,254.0,253.25,253.89,9411.0,244.8629,245.5881,244.8629,245.4817,9411.0
2024-02-12 09:55:00,253.61,254.35,253.6,254.15,12430.0,245.211,245.9265,245.2013,245.7331,12430.0
2024-02-12 10:00:00,254.08,254.08,253.73,253.73,4149.0,245.6654,245.6654,245.327,245.327,4149.0
2024-02-12 10:05:00,253.82,253.82,253.82,253.82,200.0,245.4141,245.4141,245.4141,245.4141,200.0
2024-02-12 10:10:00,254.03,254.21,254.0,254.04,1562.0,245.6171,245.7911,245.5881,245.6268,1562.0
2024-02-12 10:15:00,253.92,254.36,253.9,254.36,2569.0,245.5107,245.9362,245.4914,245.9362,2569.0
2024-02-12 10:20:00,254.42,254.5,254.34,254.47,3441.0,245.9942,246.0715,245.9168,246.0425,3441.0
2024-02-12 10:25:00,254.49,254.88,254.45,254.84,2341.0,246.0619,246.439,246.0232,246.4003,2341.0
2024-02-12 10:30:00,255.0,255.18,254.79,255.02,13679.0,246.555,246.729,246.3519,246.5743,13679.0
2024-02-12 10:35:00,254.9,255.12,254.82,255.12,1769.0,246.4583,246.671,246.3809,246.671,1769.0
2024-02-12 10:40:00,255.25,255.26,254.94,255.09,1861.0,246.7967,246.8064,246.497,246.642,1861.0
2024-02-12 10:45:00,255.23,255.39,255.16,255.31,3941.0,246.7774,246.9321,246.7097,246.8547,3941.0
2024-02-12 10:50:00,255.25,255.35,254.75,254.82,10613.0,246.7967,246.8934,246.3133,246.3809,10613.0
2024-02-12 10:55:00,255.01,255.01,254.39,254.39,2631.0,246.5646,246.5646,245.9652,245.9652,2631.0
2024-02-12 11:00:00,254.39,254.5,253.92,254.28,5094.0,245.9652,246.0715,245.5107,245.8588,5094.0
2024-02-12 11:05:00,254.38,254.57,254.24,254.57,2923.0,245.9555,246.1392,245.8202,246.1392,2923.0
2024-02-12 11:10:00,254.66,255.0,254.56,254.68,3907.0,246.2262,246.555,246.1296,246.2456,3907.0
2024-02-12 11:15:00,254.81,255.27,254.72,255.1,2876.0,246.3713,246.816,246.2843,246.6517,2876.0
2024-02-12 11:20:00,255.03,255.2,254.93,255.2,1651.0,246.584,246.7484,246.4873,246.7484,1651.0
2024-02-12 11:25:00,255.22,255.3,255.08,255.23,3642.0,246.7677,246.845,246.6323,246.7774,3642.0
2024-02-12 11:30:00,255.3,256.0,255.3,255.89,4195.0,246.845,247.5219,246.845,247.4155,4195.0
2024-02-12 11:35:00,256.01,256.01,255.65,255.65,3477.0,247.5315,247.5315,247.1835,247.1835,3477.0
2024-02-12 11:40:00,255.79,255.89,255.7,255.7,1514.0,247.3188,247.4155,247.2318,247.2318,1514.0
2024-02-12 11:45:00,255.7,256.01,255.7,255.99,5331.0,247.2318,247.5315,247.2318,247.5122,5331.0
2024-02-12 11:50:00,255.91,256.03,255.67,256.03,7396.0,247.4348,247.5509,247.2028,247.5509,7396.0
2024-02-12 11:55:00,256.16,256.27,255.92,256.26,4520.0,247.6766,247.7829,247.4445,247.7733,4520.0
2024-02-12 12:00:00,256.14,256.24,255.94,256.11,2962.0,247.6572,247.7539,247.4639,247.6282,2962.0
2024-02-12 12:05:00,256.0,256.21,256.0,256.15,5207.0,247.5219,247.7249,247.5219,247.6669,5207.0
2024-02-12 12:10:00,256.22,256.26,256.01,256.26,1924.0,247.7346,247.7733,247.5315,247.7733,1924.0
2024-02-12 12:15:00,256.29,256.43,256.28,256.41,2271.0,247.8023,247.9376,247.7926,247.9183,2271.0
2024-02-12 12:20:00,256.44,256.96,256.43,256.51,3651.0,247.9473,248.4501,247.9376,248.015,3651.0
2024-02-12 12:25:00,256.63,256.72,256.29,256.72,3015.0,248.131,248.218,247.8023,248.218,3015.0
2024-02-12 12:30:00,256.75,256.77,256.4,256.72,2500.0,248.247,248.2664,247.9086,248.218,2500.0
2024-02-12 12:35:00,256.6,256.6,256.43,256.58,1603.0,248.102,248.102,247.9376,248.0827,1603.0
2024-02-12 12:40:00,256.69,256.73,256.63,256.73,2503.0,248.189,248.2277,248.131,248.2277,2503.0
2024-02-12 12:45:00,256.82,257.0,256.75,256.98,2764.0,248.3147,248.4887,248.247,248.4694,2764.0
2024-02-12 12:50:00,256.86,257.21,256.86,257.1,1456.0,248.3534,248.6918,248.3534,248.5854,1456.0
2024-02-12 12:55:00,257.12,257.21,256.87,256.98,4448.0,248.6048,248.6918,248.3631,248.4694,4448.0
2024-02-12 13:00:00,256.97,257.2,256.93,257.19,4463.0,248.4597,248.6821,248.4211,248.6725,4463.0
2024-02-12 13:05:00,257.2,257.51,257.06,257.19,11609.0,248.6821,248.9819,248.5468,248.6725,11609.0
2024-02-12 13:10:00,257.16,257.23,257.03,257.04,4794.0,248.6434,248.7111,248.5178,248.5274,4794.0
2024-02-12 13:15:00,257.05,257.25,257.04,257.13,2918.0,248.5371,248.7305,248.5274,248.6144,2918.0
2024-02-12 13:20:00,257.13,257.22,256.94,257.14,10381.0,248.6144,248.7015,248.4307,248.6241,10381.0
2024-02-12 13:25:00,257.1,257.25,256.69,256.69,9132.0,248.5854,248.7305,248.189,248.189,9132.0
2024-02-12 13:30:00,256.6,257.11,256.59,257.06,8386.0,248.102,248.5951,248.0923,248.5468,8386.0
2024-02-12 13:35:00,256.89,257.22,256.87,256.98,7786.0,248.3824,248.7015,248.3631,248.4694,7786.0
2024-02-12 13:40:00,256.92,257.18,256.5,256.97,12316.0,248.4114,248.6628,248.0053,248.4597,12316.0
2024-02-12 13:45:00,257.15,257.19,256.94,257.06,1807.0,248.6338,248.6725,248.4307,248.5468,1807.0
2024-02-12 13:50:00,257.19,257.35,257.19,257.35,3158.0,248.6725,248.8272,248.6725,248.8272,3158.0
2024-02-12 13:55:00,257.38,257.49,257.28,257.49,2511.0,248.8562,248.9625,248.7595,248.9625,2511.0
2024-02-12 14:00:00,257.49,257.68,257.49,257.55,3165.0,248.9625,249.1462,248.9625,249.0205,3165.0
2024-02-12 14:05:00,257.51,257.59,257.48,257.59,1019.0,248.9819,249.0592,248.9528,249.0592,1019.0
2024-02-12 14:10:00,257.59,257.68,257.53,257.67,2044.0,249.0592,249.1462,249.0012,249.1366,2044.0
2024-02-12 14:15:00,257.56,257.63,256.68,256.68,3670.0,249.0302,249.0979,248.1793,248.1793,3670.0
2024-02-12 14:20:00,256.6,256.91,256.6,256.7,3874.0,248.102,248.4017,248.102,248.1987,3874.0
2024-02-12 14:25:00,256.6,256.87,256.59,256.87,3570.0,248.102,248.3631,248.0923,248.3631,3570.0
2024-02-12 14:30:00,256.87,257.04,256.77,256.78,7887.0,248.3631,248.5274,248.2664,248.276,7887.0
2024-02-12 14:35:00,256.75,256.94,256.57,256.76,6718.0,248.247,248.4307,248.073,248.2567,6718.0
2024-02-12 14:40:00,256.85,257.29,256.85,257.25,3255.0,248.3437,248.7691,248.3437,248.7305,3255.0
2024-02-12 14:45:00,257.32,257.36,256.95,257.03,3031.0,248.7981,248.8368,248.4404,248.5178,3031.0
2024-02-12 14:50:00,256.96,257.02,256.51,256.62,9957.0,248.4501,248.5081,248.015,248.1213,9957.0
2024-02-12 14:55:00,256.5,256.5,256.02,256.21,11489.0,248.0053,248.0053,247.5412,247.7249,11489.0
2024-02-12 15:00:00,256.39,256.51,256.23,256.43,6998.0,247.8989,248.015,247.7442,247.9376,6998.0
2024-02-12 15:05:00,256.48,256.6,256.48,256.51,1535.0,247.986,248.102,247.986,248.015,1535.0
2024-02-12 15:10:00,256.51,257.01,256.51,256.92,7715.0,248.015,248.4984,248.015,248.4114,7715.0
2024-02-12 15:15:00,256.85,256.87,256.54,256.76,2928.0,248.3437,248.3631,248.044,248.2567,2928.0
2024-02-12 15:20:00,256.75,256.75,256.34,256.38,3765.0,248.247,248.247,247.8506,247.8893,3765.0
2024-02-12 15:25:00,256.32,256.73,256.32,256.57,6934.0,247.8313,248.2277,247.8313,248.073,6934.0
2024-02-12 15:30:00,256.52,256.71,256.52,256.71,5308.0,248.0246,248.2083,248.0246,248.2083,5308.0
2024-02-12 15:35:00,256.75,256.87,256.7,256.87,4890.0,248.247,248.3631,248.1987,248.3631,4890.0
2024-02-12 15:40:00,256.82,257.09,256.75,257.09,5428.0,248.3147,248.5758,248.247,248.5758,5428.0
2024-02-12 15:45:00,257.1,257.43,257.1,257.43,4928.0,248.5854,248.9045,248.5854,248.9045,4928.0
2024-02-12 15:50:00,257.49,257.57,257.14,257.21,14747.0,248.9625,249.0399,248.6241,248.6918,14747.0
2024-02-12 15:55:00,257.16,257.29,256.78,256.84,46688.0,248.6434,248.7691,248.276,248.334,46688.0
2024-02-13 09:30:00,254.5,254.66,250.9,253.95,13801.0,246.0715,246.2262,242.5908,245.5398,13801.0
2024-02-13 09:35:00,254.0,254.28,253.05,253.34,2694.0,245.5881,245.8588,244.6696,244.95,2694.0
2024-02-13 09:40:00,253.33,253.87,253.33,253.86,1270.0,244.9403,245.4624,244.9403,245.4527,1270.0
2024-02-13 09:45:00,253.22,253.71,252.63,252.63,3822.0,244.8339,245.3077,244.2635,244.2635,3822.0
2024-02-13 09:50:00,253.01,253.01,251.56,252.13,10333.0,244.6309,244.6309,243.2289,243.78,10333.0
2024-02-13 09:55:00,252.24,252.29,251.55,252.0,6640.0,243.8864,243.9347,243.2192,243.6543,6640.0
2024-02-13 10:00:00,252.05,252.19,251.56,251.91,2051.0,243.7027,243.838,243.2289,243.5673,2051.0
2024-02-13 10:05:00,252.06,252.06,251.32,251.33,2790.0,243.7123,243.7123,242.9969,243.0065,2790.0
2024-02-13 10:10:00,251.48,251.98,251.48,251.88,1692.0,243.1516,243.635,243.1516,243.5383,1692.0
2024-02-13 10:15:00,251.73,251.78,251.41,251.65,2377.0,243.3933,243.4416,243.0839,243.3159,2377.0
2024-02-13 10:20:00,251.76,251.97,251.55,251.97,8841.0,243.4223,243.6253,243.2192,243.6253,8841.0
2024-02-13 10:25:00,251.97,252.28,251.88,252.25,10547.0,243.6253,243.9251,243.5383,243.8961,10547.0
2024-02-13 10:30:00,252.38,252.38,251.67,251.68,4826.0,244.0217,244.0217,243.3353,243.3449,4826.0
2024-02-13 10:35:00,251.68,251.72,251.54,251.67,6419.0,243.3449,243.3836,243.2096,243.3353,6419.0
2024-02-13 10:40:00,251.63,251.82,251.59,251.82,6720.0,243.2966,243.4803,243.2579,243.4803,6720.0
2024-02-13 10:45:00,251.71,252.5,251.65,252.2,15228.0,243.3739,244.1378,243.3159,243.8477,15228.0
2024-02-13 10:50:00,252.22,252.59,252.14,252.25,5616.0,243.867,244.2248,243.7897,243.8961,5616.0
2024-02-13 10:55:00,252.33,252.37,251.71,251.89,4855.0,243.9734,244.0121,243.3739,243.548,4855.0
2024-02-13 11:00:00,251.75,252.13,251.67,252.13,5645.0,243.4126,243.78,243.3353,243.78,5645.0
2024-02-13 11:05:00,252.27,252.44,252.14,252.44,3095.0,243.9154,244.0798,243.7897,244.0798,3095.0
2024-02-13 11:10:00,252.45,253.23,252.45,253.14,4792.0,244.0894,244.8436,244.0894,244.7566,4792.0
2024-02-13 11:15:00,253.36,253.41,253.36,253.41,255.0,244.9693,245.0176,244.9693,245.0176,255.0
2024-02-13 11:20:00,253.34,253.97,253.33,253.85,2728.0,244.95,245.5591,244.9403,245.4431,2728.0
2024-02-13 11:25:00,253.83,254.08,253.44,253.44,4350.0,245.4237,245.6654,245.0466,245.0466,4350.0
2024-02-13 11:30:00,253.48,253.64,253.24,253.35,1723.0,245.0853,245.24,244.8533,244.9596,1723.0
2024-02-13 11:35:00,253.53,253.85,253.53,253.72,1200.0,245.1337,245.4431,245.1337,245.3174,1200.0
2024-02-13 11:40:00,253.85,254.01,253.75,253.76,1833.0,245.4431,245.5978,245.3464,245.356,1833.0
2024-02-13 11:45:00,253.87,254.09,253.82,254.09,1952.0,245.4624,245.6751,245.4141,245.6751,1952.0
2024-02-13 11:50:00,254.21,254.36,253.5,253.5,2260.0,245.7911,245.9362,245.1047,245.1047,2260.0
2024-02-13 11:55:00,253.62,253.72,253.43,253.58,1709.0,245.2207,245.3174,245.037,245.182,1709.0
2024-02-13 12:00:00,253.56,253.68,253.52,253.68,1560.0,245.1627,245.2787,245.124,245.2787,1560.0
2024-02-13 12:05:00,253.52,253.72,253.44,253.72,865.0,245.124,245.3174,245.0466,245.3174,865.0
2024-02-13 12:10:00,253.55,253.64,253.39,253.64,1777.0,245.153,245.24,244.9983,245.24,1777.0
2024-02-13 12:15:00,253.6,253.6,253.36,253.36,2202.0,245.2013,245.2013,244.9693,244.9693,2202.0
2024-02-13 12:20:00,253.39,253.44,253.18,253.19,2770.0,244.9983,245.0466,244.7953,244.8049,2770.0
2024-02-13 12:25:00,253.23,253.26,253.0,253.2,5221.0,244.8436,244.8726,244.6212,244.8146,5221.0
2024-02-13 12:30:00,253.1,253.56,253.01,253.36,3217.0,244.7179,245.1627,244.6309,244.9693,3217.0
2024-02-13 12:35:00,253.39,253.69,253.36,253.69,639.0,244.9983,245.2884,244.9693,245.2884,639.0
2024-02-13 12:40:00,253.67,253.67,253.5,253.65,1437.0,245.269,245.269,245.1047,245.2497,1437.0
2024-02-13 12:45:00,253.6,253.68,253.45,253.46,1310.0,245.2013,245.2787,245.0563,245.066,1310.0
2024-02-13 12:50:00,253.59,253.67,253.19,253.2,5100.0,245.1917,245.269,244.8049,244.8146,5100.0
2024-02-13 12:55:00,253.35,253.35,253.15,253.21,400.0,244.9596,244.9596,244.7662,244.8243,400.0
2024-02-13 13:00:00,253.32,253.45,253.11,253.12,1404.0,244.9306,245.0563,244.7276,244.7372,1404.0
2024-02-13 13:05:00,253.08,253.24,252.96,252.97,4507.0,244.6986,244.8533,244.5825,244.5922,4507.0
2024-02-13 13:10:00,253.0,253.0,252.67,252.81,6754.0,244.6212,244.6212,244.3021,244.4375,6754.0
2024-02-13 13:15:00,252.7,253.12,252.7,253.07,4974.0,244.3312,244.7372,244.3312,244.6889,4974.0
2024-02-13 13:20:00,253.07,253.23,253.06,253.23,2610.0,244.6889,244.8436,244.6792,244.8436,2610.0
2024-02-13 13:25:00,253.06,253.2,253.06,253.15,1908.0,244.6792,244.8146,244.6792,244.7662,1908.0
2024-02-13 13:30:00,253.23,253.25,252.91,253.03,8236.0,244.8436,244.8629,244.5342,244.6502,8236.0
2024-02-13 13:35:00,252.99,253.15,252.98,253.09,3601.0,244.6115,244.7662,244.6019,244.7082,3601.0
2024-02-13 13:40:00,253.1,253.28,253.1,253.28,6288.0,244.7179,244.8919,244.7179,244.8919,6288.0
2024-02-13 13:45:00,253.39,253.41,253.23,253.24,2120.0,244.9983,245.0176,244.8436,244.8533,2120.0
2024-02-13 13:50:00,253.18,253.28,253.09,253.1,4632.0,244.7953,244.8919,244.7082,244.7179,4632.0
2024-02-13 13:55:00,253.15,253.35,253.14,253.15,7318.0,244.7662,244.9596,244.7566,244.7662,7318.0
2024-02-13 14:00:00,253.15,253.22,252.94,253.0,10958.0,244.7662,244.8339,244.5632,244.6212,10958.0
2024-02-13 14:05:00,252.88,252.95,252.69,252.72,1100.0,244.5052,244.5729,244.3215,244.3505,1100.0
2024-02-13 14:10:00,252.64,252.75,252.52,252.75,3167.0,244.2731,244.3795,244.1571,244.3795,3167.0
2024-02-13 14:15:00,252.84,252.87,252.65,252.76,3144.0,244.4665,244.4955,244.2828,244.3892,3144.0
2024-02-13 14:20:00,252.81,252.81,252.64,252.64,1016.0,244.4375,244.4375,244.2731,244.2731,1016.0
2024-02-13 14:25:00,252.66,252.91,252.56,252.89,2821.0,244.2925,244.5342,244.1958,244.5149,2821.0
2024-02-13 14:30:00,252.82,253.3,252.82,253.3,3131.0,244.4472,244.9113,244.4472,244.9113,3131.0
2024-02-13 14:35:00,253.27,253.52,253.17,253.52,5516.0,244.8823,245.124,244.7856,245.124,5516.0
2024-02-13 14:40:00,253.54,253.62,253.46,253.47,2132.0,245.1433,245.2207,245.066,245.0757,2132.0
2024-02-13 14:45:00,253.39,253.48,252.83,253.01,10080.0,244.9983,245.0853,244.4568,244.6309,10080.0
2024-02-13 14:50:00,252.94,253.01,252.62,252.73,5115.0,244.5632,244.6309,244.2538,244.3602,5115.0
2024-02-13 14:55:00,252.6,252.82,252.36,252.67,4480.0,244.2345,244.4472,244.0024,244.3021,4480.0
2024-02-13 15:00:00,252.76,252.77,252.1,252.1,3183.0,244.3892,244.3988,243.751,243.751,3183.0
2024-02-13 15:05:00,252.05,252.49,252.05,252.46,2700.0,243.7027,244.1281,243.7027,244.0991,2700.0
2024-02-13 15:10:00,252.5,252.61,252.31,252.32,1114.0,244.1378,244.2441,243.9541,243.9637,1114.0
2024-02-13 15:15:00,252.16,252.42,252.16,252.38,1453.0,243.809,244.0604,243.809,244.0217,1453.0
2024-02-13 15:20:00,252.41,252.49,252.25,252.39,9435.0,244.0508,244.1281,243.8961,244.0314,9435.0
2024-02-13 15:25:00,252.37,252.47,251.75,252.28,8976.0,244.0121,244.1088,243.4126,243.9251,8976.0
2024-02-13 15:30:00,252.41,253.06,252.38,253.06,4761.0,244.0508,244.6792,244.0217,244.6792,4761.0
2024-02-13 15:35:00,253.19,253.39,253.07,253.07,3146.0,244.8049,244.9983,244.6889,244.6889,3146.0
2024-02-13 15:40:00,253.07,253.45,253.01,253.44,12321.0,244.6889,245.0563,244.6309,245.0466,12321.0
2024-02-13 15:45:00,253.44,253.81,253.42,253.58,10680.0,245.0466,245.4044,245.0273,245.182,10680.0
2024-02-13 15:50:00,253.61,253.84,253.27,253.77,18929.0,245.211,245.4334,244.8823,245.3657,18929.0
2024-02-13 15:55:00,253.78,254.58,253.78,254.5,66620.0,245.3754,246.1489,245.3754,246.0715,66620.0
2024-02-14 09:30:00,258.5,259.78,258.41,259.66,36041.0,249.9391,251.1767,249.852,251.0607,36041.0
2024-02-14 09:35:00,259.44,259.71,258.29,259.0,37998.0,250.8479,251.109,249.736,250.4225,37998.0
2024-02-14 09:40:00,258.78,260.41,258.73,259.38,30132.0,250.2098,251.7858,250.1615,250.7899,30132.0
2024-02-14 09:45:00,259.74,260.53,259.49,260.45,17140.0,251.138,251.9018,250.8963,251.8245,17140.0
2024-02-14 09:50:00,260.67,261.94,260.58,261.54,6816.0,252.0372,253.2651,251.9502,252.8784,6816.0
2024-02-14 09:55:00,261.82,262.03,260.5,261.64,41845.0,253.1491,253.3522,251.8728,252.9751,41845.0
2024-02-14 10:00:00,261.64,261.73,260.48,260.9,19516.0,252.9751,253.0621,251.8535,252.2596,19516.0
2024-02-14 10:05:00,260.89,261.0,260.67,260.9,9403.0,252.2499,252.3563,252.0372,252.2596,9403.0
2024-02-14 10:10:00,261.01,261.08,260.2,260.76,13861.0,252.3659,252.4336,251.5828,252.1242,13861.0
2024-02-14 10:15:00,260.67,261.75,260.67,261.04,16335.0,252.0372,253.0814,252.0372,252.3949,16335.0
2024-02-14 10:20:00,261.07,261.47,260.53,261.38,13374.0,252.424,252.8107,251.9018,252.7237,13374.0
2024-02-14 10:25:00,261.5,261.93,260.6,260.6,8702.0,252.8397,253.2555,251.9695,251.9695,8702.0
2024-02-14 10:30:00,260.8,261.12,260.72,260.75,11452.0,252.1629,252.4723,252.0855,252.1146,11452.0
2024-02-14 10:35:00,260.76,261.15,260.64,260.7,10992.0,252.1242,252.5013,252.0082,252.0662,10992.0
2024-02-14 10:40:00,260.68,260.68,259.59,259.59,13312.0,252.0469,252.0469,250.993,250.993,13312.0
2024-02-14 10:45:00,259.83,260.0,259.59,259.6,9107.0,251.225,251.3894,250.993,251.0026,9107.0
2024-02-14 10:50:00,259.85,259.85,259.26,259.26,16642.0,251.2444,251.2444,250.6739,250.6739,16642.0
2024-02-14 10:55:00,259.19,259.27,258.65,259.27,7602.0,250.6062,250.6836,250.0841,250.6836,7602.0
2024-02-14 11:00:00,259.01,259.01,258.08,258.28,11978.0,250.4322,250.4322,249.533,249.7264,11978.0
2024-02-14 11:05:00,258.25,258.72,258.24,258.67,6930.0,249.6973,250.1518,249.6877,250.1034,6930.0
2024-02-14 11:10:00,258.66,259.27,258.66,259.11,4236.0,250.0938,250.6836,250.0938,250.5289,4236.0
2024-02-14 11:15:00,259.1,259.44,259.05,259.22,15484.0,250.5192,250.8479,250.4709,250.6352,15484.0
2024-02-14 11:20:00,259.21,259.81,259.19,259.56,22480.0,250.6256,251.2057,250.6062,250.964,22480.0
2024-02-14 11:25:00,259.55,259.6,259.06,259.6,18240.0,250.9543,251.0026,250.4805,251.0026,18240.0
2024-02-14 11:30:00,259.65,259.86,259.47,259.81,4201.0,251.051,251.254,250.8769,251.2057,4201.0
2024-02-14 11:35:00,259.77,260.09,259.58,259.58,13803.0,251.167,251.4764,250.9833,250.9833,13803.0
2024-02-14 11:40:00,259.7,259.95,259.12,259.37,4653.0,251.0993,251.341,250.5385,250.7803,4653.0
2024-02-14 11:45:00,259.38,259.79,259.38,259.75,3806.0,250.7899,251.1863,250.7899,251.1477,3806.0
2024-02-14 11:50:00,259.82,259.86,259.63,259.78,7375.0,251.2154,251.254,251.0316,251.1767,7375.0
2024-02-14 11:55:00,259.69,259.69,259.43,259.56,3951.0,251.0897,251.0897,250.8383,250.964,3951.0
2024-02-14 12:00:00,259.45,259.5,259.03,259.03,5069.0,250.8576,250.906,250.4515,250.4515,5069.0
2024-02-14 12:05:00,259.03,259.37,258.78,259.35,15985.0,250.4515,250.7803,250.2098,250.7609,15985.0
2024-02-14 12:10:00,259.37,259.45,258.89,258.89,5755.0,250.7803,250.8576,250.3162,250.3162,5755.0
2024-02-14 12:15:00,258.91,259.21,258.9,259.03,7891.0,250.3355,250.6256,250.3258,250.4515,7891.0
2024-02-14 12:20:00,259.03,259.06,258.84,258.92,3695.0,250.4515,250.4805,250.2678,250.3452,3695.0
2024-02-14 12:25:00,258.82,259.38,258.69,259.38,7213.0,250.2485,250.7899,250.1228,250.7899,7213.0
2024-02-14 12:30:00,259.52,259.57,259.34,259.37,2426.0,250.9253,250.9736,250.7512,250.7803,2426.0
2024-02-14 12:35:00,259.37,259.37,258.94,259.07,5544.0,250.7803,250.7803,250.3645,250.4902,5544.0
2024-02-14 12:40:00,259.12,259.29,258.89,259.11,8449.0,250.5385,250.7029,250.3162,250.5289,8449.0
2024-02-14 12:45:00,259.06,259.22,258.87,259.16,10260.0,250.4805,250.6352,250.2968,250.5772,10260.0
2024-02-14 12:50:00,259.23,259.39,259.22,259.29,6384.0,250.6449,250.7996,250.6352,250.7029,6384.0
2024-02-14 12:55:00,259.28,259.59,259.28,259.59,8263.0,250.6932,250.993,250.6932,250.993,8263.0
2024-02-14 13:00:00,259.6,259.68,259.26,259.5,6353.0,251.0026,251.08,250.6739,250.906,6353.0
2024-02-14 13:05:00,259.36,259.45,259.16,259.16,5154.0,250.7706,250.8576,250.5772,250.5772,5154.0
2024-02-14 13:10:00,259.01,259.01,258.64,258.74,4851.0,250.4322,250.4322,250.0744,250.1711,4851.0
2024-02-14 13:15:00,258.89,259.09,258.7,258.78,8425.0,250.3162,250.5095,250.1324,250.2098,8425.0
2024-02-14 13:20:00,258.77,258.94,258.73,258.74,2302.0,250.2001,250.3645,250.1615,250.1711,2302.0
2024-02-14 13:25:00,258.82,258.93,258.68,258.9,6457.0,250.2485,250.3548,250.1131,250.3258,6457.0
2024-02-14 13:30:00,258.93,259.47,258.93,259.47,8533.0,250.3548,250.8769,250.3548,250.8769,8533.0
2024-02-14 13:35:00,259.48,260.0,259.39,259.91,3788.0,250.8866,251.3894,250.7996,251.3024,3788.0
2024-02-14 13:40:00,259.99,260.02,259.77,259.93,6174.0,251.3797,251.4087,251.167,251.3217,6174.0
2024-02-14 13:45:00,259.93,260.03,259.92,260.0,6038.0,251.3217,251.4184,251.312,251.3894,6038.0
2024-02-14 13:50:00,259.93,259.96,259.82,259.96,6093.0,251.3217,251.3507,251.2154,251.3507,6093.0
2024-02-14 13:55:00,259.91,260.01,259.6,259.99,8746.0,251.3024,251.3991,251.0026,251.3797,8746.0
2024-02-14 14:00:00,259.94,260.04,259.75,259.75,6016.0,251.3314,251.4281,251.1477,251.1477,6016.0
2024-02-14 14:05:00,259.75,259.75,259.09,259.6,13417.0,251.1477,251.1477,250.5095,251.0026,13417.0
2024-02-14 14:10:00,259.5,260.11,259.43,259.92,19056.0,250.906,251.4957,250.8383,251.312,19056.0
2024-02-14 14:15:00,260.0,260.52,260.0,260.31,6477.0,251.3894,251.8922,251.3894,251.6891,6477.0
2024-02-14 14:20:00,260.37,260.6,259.92,259.98,9319.0,251.7471,251.9695,251.312,251.3701,9319.0
2024-02-14 14:25:00,260.0,260.71,259.98,260.71,6546.0,251.3894,252.0759,251.3701,252.0759,6546.0
2024-02-14 14:30:00,260.61,260.71,260.41,260.51,7786.0,251.9792,252.0759,251.7858,251.8825,7786.0
2024-02-14 14:35:00,260.56,260.57,260.15,260.15,35461.0,251.9308,251.9405,251.5344,251.5344,35461.0
2024-02-14 14:40:00,260.11,260.3,259.86,259.87,24873.0,251.4957,251.6795,251.254,251.2637,24873.0
2024-02-14 14:45:00,259.87,259.9,259.2,259.38,9042.0,251.2637,251.2927,250.6159,250.7899,9042.0
2024-02-14 14:50:00,259.38,260.0,259.34,259.83,9912.0,250.7899,251.3894,250.7512,251.225,9912.0
2024-02-14 14:55:00,259.88,259.88,259.52,259.63,4433.0,251.2734,251.2734,250.9253,251.0316,4433.0
2024-02-14 15:00:00,259.7,259.82,259.29,259.82,7462.0,251.0993,251.2154,250.7029,251.2154,7462.0
2024-02-14 15:05:00,259.89,260.5,259.83,260.5,12626.0,251.283,251.8728,251.225,251.8728,12626.0
2024-02-14 15:10:00,260.5,260.67,260.35,260.44,7943.0,251.8728,252.0372,251.7278,251.8148,7943.0
2024-02-14 15:15:00,260.44,260.68,260.38,260.56,5564.0,251.8148,252.0469,251.7568,251.9308,5564.0
2024-02-14 15:20:00,260.5,260.75,260.5,260.68,6098.0,251.8728,252.1146,251.8728,252.0469,6098.0
2024-02-14 15:25:00,260.68,261.07,260.68,261.0,8411.0,252.0469,252.424,252.0469,252.3563,8411.0
2024-02-14 15:30:00,261.03,261.06,260.59,260.62,20225.0,252.3853,252.4143,251.9599,251.9889,20225.0
2024-02-14 15:35:00,260.62,261.03,260.61,261.01,7446.0,251.9889,252.3853,251.9792,252.3659,7446.0
2024-02-14 15:40:00,261.05,261.12,260.86,260.94,15140.0,252.4046,252.4723,252.2209,252.2983,15140.0
2024-02-14 15:45:00,260.94,261.04,260.78,260.78,17314.0,252.2983,252.3949,252.1436,252.1436,17314.0
2024-02-14 15:50:00,260.82,260.87,260.35,260.58,23475.0,252.1822,252.2306,251.7278,251.9502,23475.0
2024-02-14 15:55:00,260.66,260.72,260.32,260.44,70949.0,252.0275,252.0855,251.6988,251.8148,70949.0
2024-02-15 09:30:00,260.88,261.57,260.78,261.44,20585.0,252.2402,252.9074,252.1436,252.7817,20585.0
2024-02-15 09:35:00,260.96,261.15,259.95,260.38,12203.0,252.3176,252.5013,251.341,251.7568,12203.0
2024-02-15 09:40:00,260.31,261.25,260.29,261.04,7214.0,251.6891,252.598,251.6698,252.3949,7214.0
2024-02-15 09:45:00,261.03,261.7,260.94,261.15,3842.0,252.3853,253.0331,252.2983,252.5013,3842.0
2024-02-15 09:50:00,261.09,261.63,260.88,260.88,3827.0,252.4433,252.9654,252.2402,252.2402,3827.0
2024-02-15 09:55:00,260.62,261.02,260.39,261.0,7378.0,251.9889,252.3756,251.7665,252.3563,7378.0
2024-02-15 10:00:00,260.83,261.26,260.81,261.12,8473.0,252.1919,252.6077,252.1726,252.4723,8473.0
2024-02-15 10:05:00,260.87,261.11,260.33,261.1,7548.0,252.2306,252.4626,251.7085,252.453,7548.0
2024-02-15 10:10:00,261.11,262.44,261.11,262.41,7572.0,252.4626,253.7486,252.4626,253.7196,7572.0
2024-02-15 10:15:00,262.33,263.0,262.11,262.74,4963.0,253.6422,254.29,253.4295,254.0386,4963.0
2024-02-15 10:20:00,263.0,263.13,262.49,262.9,6682.0,254.29,254.4157,253.7969,254.1934,6682.0
2024-02-15 10:25:00,262.73,262.73,262.06,262.06,4050.0,254.029,254.029,253.3812,253.3812,4050.0
2024-02-15 10:30:00,262.04,262.21,261.26,261.53,5525.0,253.3618,253.5262,252.6077,252.8687,5525.0
2024-02-15 10:35:00,261.53,261.89,261.47,261.59,5366.0,252.8687,253.2168,252.8107,252.9267,5366.0
2024-02-15 10:40:00,261.37,261.81,261.17,261.81,3786.0,252.714,253.1394,252.5206,253.1394,3786.0
2024-02-15 10:45:00,261.91,262.39,261.91,262.2,2874.0,253.2361,253.7002,253.2361,253.5165,2874.0
2024-02-15 10:50:00,262.13,262.96,262.13,262.69,5289.0,253.4489,254.2514,253.4489,253.9903,5289.0
2024-02-15 10:55:00,262.69,262.85,262.49,262.8,7146.0,253.9903,254.145,253.7969,254.0967,7146.0
2024-02-15 11:00:00,262.84,263.02,262.59,262.69,10400.0,254.1353,254.3094,253.8936,253.9903,10400.0
2024-02-15 11:05:00,262.73,262.88,262.54,262.78,10690.0,254.029,254.174,253.8453,254.0773,10690.0
2024-02-15 11:10:00,262.75,262.78,262.19,262.6,7186.0,254.0483,254.0773,253.5069,253.9033,7186.0
2024-02-15 11:15:00,262.6,262.61,262.26,262.38,1202.0,253.9033,253.913,253.5745,253.6906,1202.0
2024-02-15 11:20:00,262.01,262.54,262.01,262.39,2557.0,253.3328,253.8453,253.3328,253.7002,2557.0
2024-02-15 11:25:00,262.46,262.93,262.46,262.93,3048.0,253.7679,254.2224,253.7679,254.2224,3048.0
2024-02-15 11:30:00,262.73,263.11,262.73,263.11,2894.0,254.029,254.3964,254.029,254.3964,2894.0
2024-02-15 11:35:00,263.15,263.5,263.15,263.37,1509.0,254.4351,254.7735,254.4351,254.6478,1509.0
2024-02-15 11:40:00,263.49,263.55,263.28,263.33,8355.0,254.7638,254.8218,254.5608,254.6091,8355.0
2024-02-15 11:45:00,263.4,263.69,263.34,263.48,7346.0,254.6768,254.9572,254.6188,254.7541,7346.0
2024-02-15 11:50:00,263.56,263.56,263.11,263.44,4957.0,254.8315,254.8315,254.3964,254.7155,4957.0
2024-02-15 11:55:00,263.44,263.48,262.56,262.56,12361.0,254.7155,254.7541,253.8646,253.8646,12361.0
2024-02-15 12:00:00,262.75,263.08,262.73,262.96,5318.0,254.0483,254.3674,254.029,254.2514,5318.0
2024-02-15 12:05:00,263.04,263.37,263.03,263.23,1307.0,254.3287,254.6478,254.319,254.5124,1307.0
2024-02-15 12:10:00,263.28,263.51,263.2,263.41,8764.0,254.5608,254.7831,254.4834,254.6865,8764.0
2024-02-15 12:15:00,263.34,263.86,263.25,263.86,3088.0,254.6188,255.1216,254.5318,255.1216,3088.0
2024-02-15 12:20:00,263.72,263.72,263.43,263.58,4673.0,254.9862,254.9862,254.7058,254.8508,4673.0
2024-02-15 12:25:00,263.51,264.1,263.51,263.99,5475.0,254.7831,255.3536,254.7831,255.2473,5475.0
2024-02-15 12:30:00,263.95,264.0,263.62,263.88,3576.0,255.2086,255.2569,254.8895,255.1409,3576.0
2024-02-15 12:35:00,263.95,264.31,263.84,264.31,16752.0,255.2086,255.5567,255.1022,255.5567,16752.0
2024-02-15 12:40:00,264.16,264.5,264.13,264.5,4050.0,255.4116,255.7404,255.3826,255.7404,4050.0
2024-02-15 12:45:00,264.38,264.49,264.11,264.13,9082.0,255.6243,255.7307,255.3633,255.3826,9082.0
2024-02-15 12:50:00,264.32,264.43,264.22,264.28,4404.0,255.5663,255.6727,255.4696,255.5276,4404.0
2024-02-15 12:55:00,264.28,264.35,263.84,263.98,17096.0,255.5276,255.5953,255.1022,255.2376,17096.0
2024-02-15 13:00:00,263.87,263.97,263.84,263.89,22315.0,255.1312,255.2279,255.1022,255.1506,22315.0
2024-02-15 13:05:00,263.94,264.41,263.85,264.32,8781.0,255.1989,255.6533,255.1119,255.5663,8781.0
2024-02-15 13:10:00,264.24,264.75,264.24,264.26,5264.0,255.489,255.9821,255.489,255.5083,5264.0
2024-02-15 13:15:00,264.32,264.75,264.29,264.67,4034.0,255.5663,255.9821,255.5373,255.9047,4034.0
2024-02-15 13:20:00,264.7,264.96,264.68,264.8,11882.0,255.9337,256.1851,255.9144,256.0304,11882.0
2024-02-15 13:25:00,264.82,265.24,264.74,265.24,12881.0,256.0498,256.4559,255.9724,256.4559,12881.0
2024-02-15 13:30:00,265.13,265.21,265.0,265.04,7284.0,256.3495,256.4268,256.2238,256.2625,7284.0
2024-02-15 13:35:00,265.04,265.1,264.85,264.92,5466.0,256.2625,256.3205,256.0788,256.1465,5466.0
2024-02-15 13:40:00,265.0,265.14,264.59,264.59,4848.0,256.2238,256.3592,255.8274,255.8274,4848.0
2024-02-15 13:45:00,264.64,264.72,264.36,264.36,3901.0,255.8757,255.9531,255.605,255.605,3901.0
2024-02-15 13:50:00,264.46,264.93,264.46,264.76,9569.0,255.7017,256.1561,255.7017,255.9918,9569.0
2024-02-15 13:55:00,264.75,264.83,264.67,264.82,1600.0,255.9821,256.0594,255.9047,256.0498,1600.0
2024-02-15 14:00:00,264.83,265.24,264.83,265.16,15445.0,256.0594,256.4559,256.0594,256.3785,15445.0
2024-02-15 14:05:00,265.16,265.56,265.16,265.5,7587.0,256.3785,256.7653,256.3785,256.7072,7587.0
2024-02-15 14:10:00,265.56,265.56,265.11,265.24,5769.0,256.7653,256.7653,256.3302,256.4559,5769.0
2024-02-15 14:15:00,265.26,265.52,265.24,265.33,7525.0,256.4752,256.7266,256.4559,256.5429,7525.0
2024-02-15 14:20:00,265.33,265.33,265.19,265.26,2217.0,256.5429,256.5429,256.4075,256.4752,2217.0
2024-02-15 14:25:00,265.25,265.43,265.13,265.32,2914.0,256.4655,256.6396,256.3495,256.5332,2914.0
2024-02-15 14:30:00,265.43,266.0,265.43,265.89,3358.0,256.6396,257.1907,256.6396,257.0843,3358.0
2024-02-15 14:35:00,265.92,265.92,265.62,265.62,11129.0,257.1133,257.1133,256.8233,256.8233,11129.0
2024-02-15 14:40:00,265.73,266.2,265.72,266.18,3986.0,256.9296,257.3841,256.92,257.3647,3986.0
2024-02-15 14:45:00,266.1,266.23,265.99,266.23,4127.0,257.2874,257.4131,257.181,257.4131,4127.0
2024-02-15 14:50:00,266.34,266.47,266.09,266.37,2688.0,257.5194,257.6451,257.2777,257.5484,2688.0
2024-02-15 14:55:00,266.43,266.63,266.38,266.51,9083.0,257.6064,257.7998,257.5581,257.6838,9083.0
2024-02-15 15:00:00,266.55,266.55,265.93,266.0,4202.0,257.7225,257.7225,257.123,257.1907,4202.0
2024-02-15 15:05:00,265.96,266.02,265.63,265.89,3821.0,257.152,257.21,256.8329,257.0843,3821.0
2024-02-15 15:10:00,266.01,266.46,266.01,266.36,5173.0,257.2004,257.6355,257.2004,257.5388,5173.0
2024-02-15 15:15:00,266.27,266.41,266.18,266.4,8720.0,257.4517,257.5871,257.3647,257.5774,8720.0
2024-02-15 15:20:00,266.38,266.54,266.27,266.3,12646.0,257.5581,257.7128,257.4517,257.4808,12646.0
2024-02-15 15:25:00,266.29,267.22,266.29,266.79,13820.0,257.4711,258.3703,257.4711,257.9545,13820.0
2024-02-15 15:30:00,266.52,266.87,266.5,266.5,11201.0,257.6935,258.0319,257.6741,257.6741,11201.0
2024-02-15 15:35:00,266.53,266.61,265.97,266.19,24229.0,257.7031,257.7805,257.1617,257.3744,24229.0
2024-02-15 15:40:00,266.19,266.53,266.01,266.38,11590.0,257.3744,257.7031,257.2004,257.5581,11590.0
2024-02-15 15:45:00,266.38,266.38,265.89,265.89,15333.0,257.5581,257.5581,257.0843,257.0843,15333.0
2024-02-15 15:50:00,265.93,266.02,265.71,265.91,22270.0,257.123,257.21,256.9103,257.1037,22270.0
2024-02-15 15:55:00,265.87,266.12,265.75,265.79,78921.0,257.065,257.3067,256.949,256.9876,78921.0
2024-02-16 09:30:00,265.24,265.58,264.31,264.93,22588.0,256.4559,256.7846,255.5567,256.1561,22588.0
2024-02-16 09:35:00,264.69,265.42,264.68,264.75,2877.0,255.9241,256.6299,255.9144,255.9821,2877.0
2024-02-16 09:40:00,264.84,265.3,264.84,265.17,4288.0,256.0691,256.5139,256.0691,256.3882,4288.0
2024-02-16 09:45:00,265.34,266.53,265.34,266.4,4664.0,256.5525,257.7031,256.5525,257.5774,4664.0
2024-02-16 09:50:00,266.86,267.04,266.18,266.18,8076.0,258.0222,258.1962,257.3647,257.3647,8076.0
2024-02-16 09:55:00,266.1,266.12,265.6,265.73,4494.0,257.2874,257.3067,256.8039,256.9296,4494.0
2024-02-16 10:00:00,265.74,267.63,265.65,267.36,12918.0,256.9393,258.7667,256.8523,258.5056,12918.0
2024-02-16 10:05:00,267.63,267.88,267.3,267.85,5238.0,258.7667,259.0084,258.4476,258.9794,5238.0
2024-02-16 10:10:00,267.97,269.17,267.76,269.11,23421.0,259.0954,260.2557,258.8924,260.1977,23421.0
2024-02-16 10:15:00,268.94,269.38,268.57,268.91,11934.0,260.0333,260.4587,259.6756,260.0043,11934.0
2024-02-16 10:20:00,268.85,269.02,268.25,268.25,4577.0,259.9463,260.1107,259.3662,259.3662,4577.0
2024-02-16 10:25:00,268.04,268.52,268.04,268.52,1281.0,259.1631,259.6272,259.1631,259.6272,1281.0
2024-02-16 10:30:00,268.59,268.59,268.24,268.55,5710.0,259.6949,259.6949,259.3565,259.6562,5710.0
2024-02-16 10:35:00,268.54,268.64,268.18,268.63,7439.0,259.6466,259.7433,259.2985,259.7336,7439.0
2024-02-16 10:40:00,268.69,269.19,268.69,269.11,3167.0,259.7916,260.275,259.7916,260.1977,3167.0
2024-02-16 10:45:00,269.09,269.7,269.02,269.53,5916.0,260.1784,260.7682,260.1107,260.6038,5916.0
2024-02-16 10:50:00,269.57,269.57,269.17,269.45,4126.0,260.6425,260.6425,260.2557,260.5264,4126.0
2024-02-16 10:55:00,269.25,269.25,268.61,268.96,4811.0,260.3331,260.3331,259.7142,260.0527,4811.0
2024-02-16 11:00:00,268.89,269.03,268.36,268.36,2267.0,259.985,260.1203,259.4725,259.4725,2267.0
2024-02-16 11:05:00,268.46,268.61,268.33,268.4,3793.0,259.5692,259.7142,259.4435,259.5112,3793.0
2024-02-16 11:10:00,268.26,268.39,268.02,268.08,4616.0,259.3758,259.5015,259.1438,259.2018,4616.0
2024-02-16 11:15:00,268.07,268.52,267.99,268.51,3727.0,259.1921,259.6272,259.1148,259.6176,3727.0
2024-02-16 11:20:00,268.52,268.76,268.46,268.74,1807.0,259.6272,259.8593,259.5692,259.8399,1807.0
2024-02-16 11:25:00,268.76,268.89,268.53,268.89,2143.0,259.8593,259.985,259.6369,259.985,2143.0
2024-02-16 11:30:00,268.91,268.96,268.57,268.63,3237.0,260.0043,260.0527,259.6756,259.7336,3237.0
2024-02-16 11:35:00,268.63,268.63,267.98,268.28,6658.0,259.7336,259.7336,259.1051,259.3952,6658.0
2024-02-16 11:40:00,268.34,268.8,268.3,268.76,4580.0,259.4532,259.898,259.4145,259.8593,4580.0
2024-02-16 11:45:00,268.61,268.71,268.42,268.55,7108.0,259.7142,259.8109,259.5305,259.6562,7108.0
2024-02-16 11:50:00,268.62,268.78,268.41,268.46,7454.0,259.7239,259.8786,259.5209,259.5692,7454.0
2024-02-16 11:55:00,268.39,268.45,268.05,268.11,2500.0,259.5015,259.5595,259.1728,259.2308,2500.0
2024-02-16 12:00:00,267.85,268.17,267.77,268.0,5961.0,258.9794,259.2888,258.9021,259.1245,5961.0
2024-02-16 12:05:00,268.05,268.33,267.93,268.05,4030.0,259.1728,259.4435,259.0568,259.1728,4030.0
2024-02-16 12:10:00,268.06,268.09,267.86,268.03,3422.0,259.1825,259.2115,258.9891,259.1535,3422.0
2024-02-16 12:15:00,267.91,267.97,267.84,267.9,1198.0,259.0374,259.0954,258.9697,259.0278,1198.0
2024-02-16 12:20:00,268.0,268.18,267.93,268.1,2622.0,259.1245,259.2985,259.0568,259.2211,2622.0
2024-02-16 12:25:00,268.13,268.41,268.12,268.41,2293.0,259.2501,259.5209,259.2405,259.5209,2293.0
2024-02-16 12:30:00,268.5,268.54,268.16,268.19,2893.0,259.6079,259.6466,259.2792,259.3082,2893.0
2024-02-16 12:35:00,268.16,268.24,268.05,268.2,1521.0,259.2792,259.3565,259.1728,259.3178,1521.0
2024-02-16 12:40:00,268.17,268.38,268.11,268.38,1585.0,259.2888,259.4919,259.2308,259.4919,1585.0
2024-02-16 12:45:00,268.39,268.54,268.28,268.28,2108.0,259.5015,259.6466,259.3952,259.3952,2108.0
2024-02-16 12:50:00,268.23,268.3,268.23,268.29,400.0,259.3468,259.4145,259.3468,259.4048,400.0
2024-02-16 12:55:00,268.23,268.3,267.81,267.81,2755.0,259.3468,259.4145,258.9407,258.9407,2755.0
2024-02-16 13:00:00,267.78,267.82,267.48,267.48,3584.0,258.9117,258.9504,258.6217,258.6217,3584.0
2024-02-16 13:05:00,267.49,267.8,267.49,267.8,2009.0,258.6313,258.9311,258.6313,258.9311,2009.0
2024-02-16 13:10:00,267.78,267.87,267.66,267.83,1955.0,258.9117,258.9988,258.7957,258.9601,1955.0
2024-02-16 13:15:00,267.81,267.94,267.79,267.88,1248.0,258.9407,259.0664,258.9214,259.0084,1248.0
2024-02-16 13:20:00,267.95,268.62,267.95,268.56,3026.0,259.0761,259.7239,259.0761,259.6659,3026.0
2024-02-16 13:25:00,268.57,268.77,268.49,268.72,3207.0,259.6756,259.8689,259.5982,259.8206,3207.0
2024-02-16 13:30:00,268.79,269.0,268.76,268.76,3801.0,259.8883,260.0913,259.8593,259.8593,3801.0
2024-02-16 13:35:00,268.76,268.78,268.65,268.74,3325.0,259.8593,259.8786,259.7529,259.8399,3325.0
2024-02-16 13:40:00,268.74,268.93,268.62,268.91,3610.0,259.8399,260.0237,259.7239,260.0043,3610.0
2024-02-16 13:45:00,268.91,268.96,268.56,268.68,3619.0,260.0043,260.0527,259.6659,259.7819,3619.0
2024-02-16 13:50:00,268.72,268.8,268.48,268.48,4601.0,259.8206,259.898,259.5886,259.5886,4601.0
2024-02-16 13:55:00,268.5,268.54,268.44,268.44,3138.0,259.6079,259.6466,259.5499,259.5499,3138.0
2024-02-16 14:00:00,268.45,268.6,268.31,268.4,11472.0,259.5595,259.7046,259.4242,259.5112,11472.0
2024-02-16 14:05:00,268.43,268.53,268.37,268.48,3473.0,259.5402,259.6369,259.4822,259.5886,3473.0
2024-02-16 14:10:00,268.53,268.94,268.5,268.92,3538.0,259.6369,260.0333,259.6079,260.014,3538.0
2024-02-16 14:15:00,268.94,269.31,268.88,269.09,7079.0,260.0333,260.3911,259.9753,260.1784,7079.0
2024-02-16 14:20:00,269.01,269.08,268.61,268.87,4785.0,260.101,260.1687,259.7142,259.9656,4785.0
2024-02-16 14:25:00,268.87,268.92,268.65,268.66,5285.0,259.9656,260.014,259.7529,259.7626,5285.0
2024-02-16 14:30:00,268.66,268.66,268.09,268.14,7551.0,259.7626,259.7626,259.2115,259.2598,7551.0
2024-02-16 14:35:00,268.21,268.29,268.06,268.15,6249.0,259.3275,259.4048,259.1825,259.2695,6249.0
2024-02-16 14:40:00,268.13,268.37,268.09,268.37,3602.0,259.2501,259.4822,259.2115,259.4822,3602.0
2024-02-16 14:45:00,268.38,268.38,267.1,267.52,18783.0,259.4919,259.4919,258.2543,258.6603,18783.0
2024-02-16 14:50:00,267.53,267.95,267.45,267.74,7685.0,258.67,259.0761,258.5927,258.8731,7685.0
2024-02-16 14:55:00,267.66,267.9,267.43,267.59,8658.0,258.7957,259.0278,258.5733,258.728,8658.0
2024-02-16 15:00:00,267.62,267.66,267.37,267.51,15714.0,258.757,258.7957,258.5153,258.6507,15714.0
2024-02-16 15:05:00,267.48,267.56,267.26,267.37,11024.0,258.6217,258.699,258.409,258.5153,11024.0
2024-02-16 15:10:00,267.39,267.65,267.24,267.64,10466.0,258.5347,258.786,258.3896,258.7764,10466.0
2024-02-16 15:15:00,267.76,267.85,267.64,267.75,4504.0,258.8924,258.9794,258.7764,258.8827,4504.0
2024-02-16 15:20:00,267.69,267.85,267.59,267.85,3004.0,258.8247,258.9794,258.728,258.9794,3004.0
2024-02-16 15:25:00,267.69,267.82,267.67,267.68,5648.0,258.8247,258.9504,258.8054,258.815,5648.0
2024-02-16 15:30:00,267.75,267.75,267.03,267.13,17468.0,258.8827,258.8827,258.1866,258.2833,17468.0
2024-02-16 15:35:00,267.14,267.19,266.83,266.89,7094.0,258.2929,258.3413,257.9932,258.0512,7094.0
2024-02-16 15:40:00,266.87,267.16,266.83,267.0,28339.0,258.0319,258.3123,257.9932,258.1576,28339.0
2024-02-16 15:45:00,267.01,267.06,266.12,266.16,44416.0,258.1672,258.2156,257.3067,257.3454,44416.0
2024-02-16 15:50:00,266.26,267.12,266.17,267.0,60581.0,257.4421,258.2736,257.3551,258.1576,60581.0
2024-02-16 15:55:00,267.04,267.42,266.44,266.48,83891.0,258.1962,258.5637,257.6161,257.6548,83891.0
2024-02-20 09:30:00,264.02,265.25,263.59,264.75,21487.0,255.2763,256.4655,254.8605,255.9821,21487.0
2024-02-20 09:35:00,264.84,265.5,264.82,265.4,14603.0,256.0691,256.7072,256.0498,256.6106,14603.0
2024-02-20 09:40:00,265.38,265.67,264.99,265.22,13248.0,256.5912,256.8716,256.2141,256.4365,13248.0
2024-02-20 09:45:00,265.16,265.55,264.85,265.55,8661.0,256.3785,256.7556,256.0788,256.7556,8661.0
2024-02-20 09:50:00,265.73,266.36,265.28,265.29,7925.0,256.9296,257.5388,256.4945,256.5042,7925.0
2024-02-20 09:55:00,265.3,265.93,265.29,265.7,7384.0,256.5139,257.123,256.5042,256.9006,7384.0
2024-02-20 10:00:00,265.72,266.01,265.61,265.81,4826.0,256.92,257.2004,256.8136,257.007,4826.0
2024-02-20 10:05:00,265.81,265.82,265.1,265.66,7844.0,257.007,257.0166,256.3205,256.8619,7844.0
2024-02-20 10:10:00,265.68,265.82,265.01,265.56,8291.0,256.8813,257.0166,256.2335,256.7653,8291.0
2024-02-20 10:15:00,265.56,266.04,265.44,265.91,7962.0,256.7653,257.2294,256.6492,257.1037,7962.0
2024-02-20 10:20:00,265.87,266.64,265.87,266.36,12446.0,257.065,257.8095,257.065,257.5388,12446.0
2024-02-20 10:25:00,266.41,266.58,266.17,266.29,4783.0,257.5871,257.7515,257.3551,257.4711,4783.0
2024-02-20 10:30:00,266.19,266.2,265.8,265.94,3800.0,257.3744,257.3841,256.9973,257.1327,3800.0
2024-02-20 10:35:00,265.97,266.28,265.83,266.16,5990.0,257.1617,257.4614,257.0263,257.3454,5990.0
2024-02-20 10:40:00,266.23,266.36,265.23,265.23,4963.0,257.4131,257.5388,256.4462,256.4462,4963.0
2024-02-20 10:45:00,265.34,265.88,265.34,265.76,2606.0,256.5525,257.0747,256.5525,256.9586,2606.0
2024-02-20 10:50:00,265.84,266.05,265.82,265.84,2487.0,257.036,257.239,257.0166,257.036,2487.0
2024-02-20 10:55:00,265.7,265.87,265.5,265.76,4149.0,256.9006,257.065,256.7072,256.9586,4149.0
2024-02-20 11:00:00,265.81,265.94,265.43,265.6,4127.0,257.007,257.1327,256.6396,256.8039,4127.0
2024-02-20 11:05:00,265.52,265.64,265.48,265.49,2718.0,256.7266,256.8426,256.6879,256.6976,2718.0
2024-02-20 11:10:00,265.43,265.52,265.22,265.27,4846.0,256.6396,256.7266,256.4365,256.4849,4846.0
2024-02-20 11:15:00,265.0,265.0,264.62,264.72,3951.0,256.2238,256.2238,255.8564,255.9531,3951.0
2024-02-20 11:20:00,264.6,264.63,264.18,264.37,4269.0,255.8371,255.8661,255.431,255.6147,4269.0
2024-02-20 11:25:00,264.27,264.43,264.19,264.24,1126.0,255.518,255.6727,255.4406,255.489,1126.0
2024-02-20 11:30:00,264.35,264.4,263.78,263.79,4979.0,255.5953,255.6437,255.0442,255.0539,4979.0
2024-02-20 11:35:00,263.8,264.09,263.7,264.01,3737.0,255.0635,255.3439,254.9669,255.2666,3737.0
2024-02-20 11:40:00,263.94,264.0,263.77,263.85,1371.0,255.1989,255.2569,255.0345,255.1119,1371.0
2024-02-20 11:45:00,263.77,263.85,263.58,263.72,3135.0,255.0345,255.1119,254.8508,254.9862,3135.0
2024-02-20 11:50:00,263.63,264.0,263.63,264.0,4266.0,254.8992,255.2569,254.8992,255.2569,4266.0
2024-02-20 11:55:00,264.07,264.16,263.75,263.75,2502.0,255.3246,255.4116,255.0152,255.0152,2502.0
2024-02-20 12:00:00,263.66,263.66,263.11,263.11,5960.0,254.9282,254.9282,254.3964,254.3964,5960.0
2024-02-20 12:05:00,263.19,263.44,263.16,263.36,1748.0,254.4737,254.7155,254.4447,254.6381,1748.0
2024-02-20 12:10:00,263.53,263.53,263.1,263.1,1880.0,254.8025,254.8025,254.3867,254.3867,1880.0
2024-02-20 12:15:00,263.1,263.34,263.03,263.29,2014.0,254.3867,254.6188,254.319,254.5704,2014.0
2024-02-20 12:20:00,263.23,263.46,262.5,262.61,5832.0,254.5124,254.7348,253.8066,253.913,5832.0
2024-02-20 12:25:00,262.39,262.96,262.35,262.88,3807.0,253.7002,254.2514,253.6616,254.174,3807.0
2024-02-20 12:30:00,262.77,263.04,262.66,263.04,1865.0,254.0677,254.3287,253.9613,254.3287,1865.0
2024-02-20 12:35:00,262.78,262.78,262.1,262.28,3444.0,254.0773,254.0773,253.4198,253.5939,3444.0
2024-02-20 12:40:00,262.36,262.66,262.36,262.66,2875.0,253.6712,253.9613,253.6712,253.9613,2875.0
2024-02-20 12:45:00,262.68,263.02,262.68,262.85,2972.0,253.9806,254.3094,253.9806,254.145,2972.0
2024-02-20 12:50:00,262.74,262.79,262.45,262.76,3310.0,254.0386,254.087,253.7583,254.058,3310.0
2024-02-20 12:55:00,262.66,263.06,262.65,263.03,4891.0,253.9613,254.3481,253.9516,254.319,4891.0
2024-02-20 13:00:00,263.06,263.12,262.97,263.05,3977.0,254.3481,254.4061,254.261,254.3384,3977.0
2024-02-20 13:05:00,263.06,263.23,263.03,263.19,6844.0,254.3481,254.5124,254.319,254.4737,6844.0
2024-02-20 13:10:00,263.19,263.27,263.11,263.27,8536.0,254.4737,254.5511,254.3964,254.5511,8536.0
2024-02-20 13:15:00,263.22,263.64,263.1,263.64,7101.0,254.5028,254.9088,254.3867,254.9088,7101.0
2024-02-20 13:20:00,263.91,263.96,263.5,263.5,13790.0,255.1699,255.2182,254.7735,254.7735,13790.0
2024-02-20 13:25:00,263.45,263.45,262.96,263.14,2244.0,254.7251,254.7251,254.2514,254.4254,2244.0
2024-02-20 13:30:00,263.01,263.23,263.01,263.2,3751.0,254.2997,254.5124,254.2997,254.4834,3751.0
2024-02-20 13:35:00,263.1,263.23,262.97,263.2,3835.0,254.3867,254.5124,254.261,254.4834,3835.0
2024-02-20 13:40:00,263.21,263.61,263.2,263.42,4430.0,254.4931,254.8798,254.4834,254.6961,4430.0
2024-02-20 13:45:00,263.51,263.52,263.29,263.52,1200.0,254.7831,254.7928,254.5704,254.7928,1200.0
2024-02-20 13:50:00,263.79,263.87,263.53,263.53,2163.0,255.0539,255.1312,254.8025,254.8025,2163.0
2024-02-20 13:55:00,263.6,263.82,263.57,263.82,1904.0,254.8702,255.0829,254.8412,255.0829,1904.0
2024-02-20 14:00:00,263.78,263.86,263.56,263.56,4790.0,255.0442,255.1216,254.8315,254.8315,4790.0
2024-02-20 14:05:00,263.51,263.63,263.43,263.55,1945.0,254.7831,254.8992,254.7058,254.8218,1945.0
2024-02-20 14:10:00,263.41,263.47,263.26,263.3,3511.0,254.6865,254.7445,254.5414,254.5801,3511.0
2024-02-20 14:15:00,263.36,263.58,263.27,263.58,5502.0,254.6381,254.8508,254.5511,254.8508,5502.0
2024-02-20 14:20:00,263.53,263.53,262.66,263.01,4497.0,254.8025,254.8025,253.9613,254.2997,4497.0
2024-02-20 14:25:00,262.92,263.38,262.92,263.06,7428.0,254.2127,254.6575,254.2127,254.3481,7428.0
2024-02-20 14:30:00,263.05,263.09,262.83,262.84,3340.0,254.3384,254.3771,254.1257,254.1353,3340.0
2024-02-20 14:35:00,262.83,263.29,262.72,263.28,9493.0,254.1257,254.5704,254.0193,254.5608,9493.0
2024-02-20 14:40:00,263.25,263.6,263.16,263.4,5987.0,254.5318,254.8702,254.4447,254.6768,5987.0
2024-02-20 14:45:00,263.39,263.52,263.22,263.52,8442.0,254.6671,254.7928,254.5028,254.7928,8442.0
2024-02-20 14:50:00,263.49,263.52,262.99,263.18,4749.0,254.7638,254.7928,254.2804,254.4641,4749.0
2024-02-20 14:55:00,263.24,263.24,262.83,262.84,4971.0,254.5221,254.5221,254.1257,254.1353,4971.0
2024-02-20 15:00:00,262.81,262.86,262.28,262.53,6698.0,254.1063,254.1547,253.5939,253.8356,6698.0
2024-02-20 15:05:00,262.61,262.68,262.34,262.55,8715.0,253.913,253.9806,253.6519,253.8549,8715.0
2024-02-20 15:10:00,262.55,262.76,262.44,262.44,6091.0,253.8549,254.058,253.7486,253.7486,6091.0
2024-02-20 15:15:00,262.45,262.65,262.34,262.54,6553.0,253.7583,253.9516,253.6519,253.8453,6553.0
2024-02-20 15:20:00,262.63,262.89,262.45,262.52,8918.0,253.9323,254.1837,253.7583,253.8259,8918.0
2024-02-20 15:25:00,262.58,263.12,262.58,263.11,9120.0,253.8839,254.4061,253.8839,254.3964,9120.0
2024-02-20 15:30:00,263.19,263.2,262.37,262.62,16678.0,254.4737,254.4834,253.6809,253.9226,16678.0
2024-02-20 15:35:00,262.53,262.55,262.06,262.06,10508.0,253.8356,253.8549,253.3812,253.3812,10508.0
2024-02-20 15:40:00,262.05,262.43,261.94,262.22,11963.0,253.3715,253.7389,253.2651,253.5359,11963.0
2024-02-20 15:45:00,262.3,262.65,262.29,262.33,14469.0,253.6132,253.9516,253.6036,253.6422,14469.0
2024-02-20 15:50:00,262.41,262.46,261.85,261.99,25426.0,253.7196,253.7679,253.1781,253.3135,25426.0
2024-02-20 15:55:00,261.95,262.13,261.7,261.86,84805.0,253.2748,253.4489,253.0331,253.1878,84805.0
2024-02-21 09:30:00,262.36,263.12,261.76,263.12,15029.0,253.6712,254.4061,253.0911,254.4061,15029.0
2024-02-21 09:35:00,263.39,263.8,262.55,263.8,6843.0,254.6671,255.0635,253.8549,255.0635,6843.0
2024-02-21 09:40:00,264.1,264.62,263.88,264.1,9028.0,255.3536,255.8564,255.1409,255.3536,9028.0
2024-02-21 09:45:00,263.89,264.3,263.86,264.3,6723.0,255.1506,255.547,255.1216,255.547,6723.0
2024-02-21 09:50:00,264.4,264.69,264.12,264.23,6273.0,255.6437,255.9241,255.3729,255.4793,6273.0
2024-02-21 09:55:00,264.5,264.55,264.07,264.21,2518.0,255.7404,255.7887,255.3246,255.46,2518.0
2024-02-21 10:00:00,264.21,264.5,263.88,264.5,5045.0,255.46,255.7404,255.1409,255.7404,5045.0
2024-02-21 10:05:00,264.6,264.6,263.99,264.39,5514.0,255.8371,255.8371,255.2473,255.634,5514.0
2024-02-21 10:10:00,264.41,264.86,264.28,264.69,8963.0,255.6533,256.0884,255.5276,255.9241,8963.0
2024-02-21 10:15:00,264.69,264.73,264.46,264.7,4420.0,255.9241,255.9627,255.7017,255.9337,4420.0
2024-02-21 10:20:00,264.7,265.02,264.48,264.48,7215.0,255.9337,256.2431,255.721,255.721,7215.0
2024-02-21 10:25:00,264.45,264.45,263.96,264.05,4231.0,255.692,255.692,255.2182,255.3053,4231.0
2024-02-21 10:30:00,264.05,264.16,263.66,263.96,5140.0,255.3053,255.4116,254.9282,255.2182,5140.0
2024-02-21 10:35:00,264.21,264.52,264.03,264.29,12919.0,255.46,255.7597,255.2859,255.5373,12919.0
2024-02-21 10:40:00,264.38,264.45,264.15,264.34,9317.0,255.6243,255.692,255.402,255.5857,9317.0
2024-02-21 10:45:00,264.38,264.75,264.37,264.5,7816.0,255.6243,255.9821,255.6147,255.7404,7816.0
2024-02-21 10:50:00,264.53,265.03,264.44,264.74,11827.0,255.7694,256.2528,255.6823,255.9724,11827.0
2024-02-21 10:55:00,264.68,265.08,264.65,265.03,5091.0,255.9144,256.3012,255.8854,256.2528,5091.0
2024-02-21 11:00:00,265.04,265.1,264.85,264.93,10357.0,256.2625,256.3205,256.0788,256.1561,10357.0
2024-02-21 11:05:00,264.86,265.06,264.71,264.99,18217.0,256.0884,256.2818,255.9434,256.2141,18217.0
2024-02-21 11:10:00,264.92,265.23,264.91,265.1,17502.0,256.1465,256.4462,256.1368,256.3205,17502.0
2024-02-21 11:15:00,265.11,265.18,264.86,265.03,10898.0,256.3302,256.3978,256.0884,256.2528,10898.0
2024-02-21 11:20:00,265.09,265.11,264.84,265.0,11018.0,256.3108,256.3302,256.0691,256.2238,11018.0
2024-02-21 11:25:00,265.01,265.61,265.01,265.61,8641.0,256.2335,256.8136,256.2335,256.8136,8641.0
2024-02-21 11:30:00,265.54,265.62,265.34,265.44,2688.0,256.7459,256.8233,256.5525,256.6492,2688.0
2024-02-21 11:35:00,265.44,265.58,265.25,265.58,5350.0,256.6492,256.7846,256.4655,256.7846,5350.0
2024-02-21 11:40:00,265.48,265.89,265.34,265.67,5801.0,256.6879,257.0843,256.5525,256.8716,5801.0
2024-02-21 11:45:00,265.6,265.73,265.52,265.66,2584.0,256.8039,256.9296,256.7266,256.8619,2584.0
2024-02-21 11:50:00,265.72,265.95,265.61,265.85,3973.0,256.92,257.1423,256.8136,257.0457,3973.0
2024-02-21 11:55:00,265.8,266.17,265.8,266.09,8054.0,256.9973,257.3551,256.9973,257.2777,8054.0
2024-02-21 12:00:00,266.12,266.12,265.81,266.06,4808.0,257.3067,257.3067,257.007,257.2487,4808.0
2024-02-21 12:05:00,266.06,266.15,265.99,266.09,7542.0,257.2487,257.3357,257.181,257.2777,7542.0
2024-02-21 12:10:00,266.04,266.04,265.62,265.62,3582.0,257.2294,257.2294,256.8233,256.8233,3582.0
2024-02-21 12:15:00,265.66,265.71,265.45,265.6,2166.0,256.8619,256.9103,256.6589,256.8039,2166.0
2024-02-21 12:20:00,265.66,265.87,265.65,265.85,1853.0,256.8619,257.065,256.8523,257.0457,1853.0
2024-02-21 12:25:00,265.85,265.85,265.4,265.54,6203.0,257.0457,257.0457,256.6106,256.7459,6203.0
2024-02-21 12:30:00,265.48,265.49,265.28,265.4,3072.0,256.6879,256.6976,256.4945,256.6106,3072.0
2024-02-21 12:35:00,265.34,265.34,265.01,265.21,10025.0,256.5525,256.5525,256.2335,256.4268,10025.0
2024-02-21 12:40:00,265.15,265.34,265.13,265.2,6179.0,256.3688,256.5525,256.3495,256.4172,6179.0
2024-02-21 12:45:00,265.25,265.65,265.22,265.59,3637.0,256.4655,256.8523,256.4365,256.7943,3637.0
2024-02-21 12:50:00,265.52,265.82,265.38,265.8,3748.0,256.7266,257.0166,256.5912,256.9973,3748.0
2024-02-21 12:55:00,265.73,266.29,265.73,266.29,4919.0,256.9296,257.4711,256.9296,257.4711,4919.0
2024-02-21 13:00:00,266.29,266.29,265.44,265.71,21331.0,257.4711,257.4711,256.6492,256.9103,21331.0
2024-02-21 13:05:00,265.71,265.73,265.3,265.43,4762.0,256.9103,256.9296,256.5139,256.6396,4762.0
2024-02-21 13:10:00,265.34,265.47,265.15,265.19,5812.0,256.5525,256.6782,256.3688,256.4075,5812.0
2024-02-21 13:15:00,265.33,265.64,265.1,265.64,7032.0,256.5429,256.8426,256.3205,256.8426,7032.0
2024-02-21 13:20:00,265.75,265.86,265.57,265.68,2474.0,256.949,257.0553,256.7749,256.8813,2474.0
2024-02-21 13:25:00,265.61,265.78,265.24,265.26,14871.0,256.8136,256.978,256.4559,256.4752,14871.0
2024-02-21 13:30:00,265.26,265.36,265.04,265.06,5853.0,256.4752,256.5719,256.2625,256.2818,5853.0
2024-02-21 13:35:00,265.13,265.29,265.1,265.25,8314.0,256.3495,256.5042,256.3205,256.4655,8314.0
2024-02-21 13:40:00,265.22,265.61,265.12,265.48,3912.0,256.4365,256.8136,256.3398,256.6879,3912.0
2024-02-21 13:45:00,265.61,265.87,265.61,265.87,2773.0,256.8136,257.065,256.8136,257.065,2773.0
2024-02-21 13:50:00,265.86,265.86,265.54,265.54,4739.0,257.0553,257.0553,256.7459,256.7459,4739.0
2024-02-21 13:55:00,265.5,265.67,265.42,265.49,1977.0,256.7072,256.8716,256.6299,256.6976,1977.0
2024-02-21 14:00:00,265.47,265.71,265.09,265.58,11548.0,256.6782,256.9103,256.3108,256.7846,11548.0
2024-02-21 14:05:00,265.51,265.64,265.4,265.41,4505.0,256.7169,256.8426,256.6106,256.6202,4505.0
2024-02-21 14:10:00,265.4,265.43,265.1,265.1,4393.0,256.6106,256.6396,256.3205,256.3205,4393.0
2024-02-21 14:15:00,264.89,265.19,264.83,264.96,4338.0,256.1174,256.4075,256.0594,256.1851,4338.0
2024-02-21 14:20:00,264.88,265.09,264.65,264.65,5058.0,256.1078,256.3108,255.8854,255.8854,5058.0
2024-02-21 14:25:00,264.61,264.89,264.38,264.87,4149.0,255.8467,256.1174,255.6243,256.0981,4149.0
2024-02-21 14:30:00,264.77,264.83,264.54,264.58,4642.0,256.0014,256.0594,255.779,255.8177,4642.0
2024-02-21 14:35:00,264.6,264.65,264.03,264.03,7467.0,255.8371,255.8854,255.2859,255.2859,7467.0
2024-02-21 14:40:00,264.09,264.3,263.96,264.16,9905.0,255.3439,255.547,255.2182,255.4116,9905.0
2024-02-21 14:45:00,264.16,264.55,264.16,264.48,10689.0,255.4116,255.7887,255.4116,255.721,10689.0
2024-02-21 14:50:00,264.45,264.45,264.15,264.21,8277.0,255.692,255.692,255.402,255.46,8277.0
2024-02-21 14:55:00,264.22,264.43,264.15,264.2,9138.0,255.4696,255.6727,255.402,255.4503,9138.0
2024-02-21 15:00:00,264.21,264.21,263.54,263.54,4161.0,255.46,255.46,254.8122,254.8122,4161.0
2024-02-21 15:05:00,263.54,263.54,263.2,263.27,5321.0,254.8122,254.8122,254.4834,254.5511,5321.0
2024-02-21 15:10:00,263.28,263.28,263.01,263.11,3279.0,254.5608,254.5608,254.2997,254.3964,3279.0
2024-02-21 15:15:00,263.11,263.26,262.86,263.05,10460.0,254.3964,254.5414,254.1547,254.3384,10460.0
2024-02-21 15:20:00,263.02,263.1,262.77,262.83,13345.0,254.3094,254.3867,254.0677,254.1257,13345.0
2024-02-21 15:25:00,262.77,263.08,262.77,262.98,4273.0,254.0677,254.3674,254.0677,254.2707,4273.0
2024-02-21 15:30:00,262.96,263.14,262.85,263.07,9362.0,254.2514,254.4254,254.145,254.3577,9362.0
2024-02-21 15:35:00,263.1,263.53,263.1,263.37,10426.0,254.3867,254.8025,254.3867,254.6478,10426.0
2024-02-21 15:40:00,263.48,263.58,263.31,263.36,6943.0,254.7541,254.8508,254.5898,254.6381,6943.0
2024-02-21 15:45:00,263.31,263.44,263.01,263.3,14966.0,254.5898,254.7155,254.2997,254.5801,14966.0
2024-02-21 15:50:00,263.32,263.42,262.86,263.27,18129.0,254.5994,254.6961,254.1547,254.5511,18129.0
2024-02-21 15:55:00,263.33,263.76,263.1,263.19,55945.0,254.6091,255.0249,254.3867,254.4737,55945.0
2024-02-22 09:30:00,262.51,263.45,261.15,261.15,16083.0,255.4383,256.353,254.115,254.115,16083.0
2024-02-22 09:35:00,261.21,262.27,261.16,261.8,3813.0,254.1734,255.2048,254.1247,254.7475,3813.0
2024-02-22 09:40:00,262.1,262.12,261.25,261.41,6510.0,255.0394,255.0588,254.2123,254.368,6510.0
2024-02-22 09:45:00,261.67,262.23,261.39,262.01,6314.0,254.621,255.1659,254.3485,254.9518,6314.0
2024-02-22 09:50:00,262.21,262.9,262.13,262.17,1788.0,255.1464,255.8178,255.0686,255.1075,1788.0
2024-02-22 09:55:00,262.34,262.56,261.75,261.75,2110.0,255.2729,255.487,254.6988,254.6988,2110.0
2024-02-22 10:00:00,261.76,262.74,261.74,262.44,6824.0,254.7085,255.6621,254.6891,255.3702,6824.0
2024-02-22 10:05:00,262.66,262.66,261.91,261.93,3495.0,255.5843,255.5843,254.8545,254.874,3495.0
2024-02-22 10:10:00,261.93,261.94,260.13,260.56,17172.0,254.874,254.8837,253.1225,253.5409,17172.0
2024-02-22 10:15:00,260.59,260.95,259.93,260.05,11920.0,253.5701,253.9204,252.9278,253.0446,11920.0
2024-02-22 10:20:00,260.18,260.26,259.58,260.13,11511.0,253.1711,253.249,252.5873,253.1225,11511.0
2024-02-22 10:25:00,260.14,260.44,259.47,259.98,8402.0,253.1322,253.4241,252.4802,252.9765,8402.0
2024-02-22 10:30:00,259.81,260.06,259.76,259.91,4758.0,252.8111,253.0543,252.7624,252.9084,4758.0
2024-02-22 10:35:00,259.81,259.85,259.44,259.85,8729.0,252.8111,252.85,252.451,252.85,8729.0
2024-02-22 10:40:00,259.71,259.87,259.63,259.72,1867.0,252.7138,252.8695,252.6359,252.7235,1867.0
2024-02-22 10:45:00,259.62,259.62,259.06,259.42,5968.0,252.6262,252.6262,252.0813,252.4316,5968.0
2024-02-22 10:50:00,259.42,260.07,259.32,260.0,2744.0,252.4316,253.0641,252.3343,252.996,2744.0
2024-02-22 10:55:00,260.0,260.31,260.0,260.24,7787.0,252.996,253.2976,252.996,253.2295,7787.0
2024-02-22 11:00:00,260.23,260.36,259.88,260.07,4800.0,253.2198,253.3463,252.8792,253.0641,4800.0
2024-02-22 11:05:00,260.06,260.33,260.05,260.2,2923.0,253.0543,253.3171,253.0446,253.1906,2923.0
2024-02-22 11:10:00,260.32,260.73,260.32,260.73,3653.0,253.3073,253.7063,253.3073,253.7063,3653.0
2024-02-22 11:15:00,260.86,260.94,260.84,260.85,2371.0,253.8328,253.9106,253.8133,253.8231,2371.0
2024-02-22 11:20:00,260.77,260.97,260.6,260.97,4653.0,253.7452,253.9398,253.5798,253.9398,4653.0
2024-02-22 11:25:00,260.86,261.09,260.75,261.0,2854.0,253.8328,254.0566,253.7258,253.969,2854.0
2024-02-22 11:30:00,261.0,261.11,261.0,261.1,1968.0,253.969,254.0761,253.969,254.0663,1968.0
2024-02-22 11:35:00,260.99,261.09,260.95,260.98,2896.0,253.9593,254.0566,253.9204,253.9496,2896.0
2024-02-22 11:40:00,261.1,261.61,261.04,261.45,2509.0,254.0663,254.5626,254.0079,254.4069,2509.0
2024-02-22 11:45:00,261.47,261.54,260.81,260.97,5752.0,254.4264,254.4945,253.7841,253.9398,5752.0
2024-02-22 11:50:00,261.03,261.05,260.83,261.01,2959.0,253.9982,254.0177,253.8036,253.9788,2959.0
2024-02-22 11:55:00,261.01,261.06,260.74,260.78,9125.0,253.9788,254.0274,253.716,253.7549,9125.0
2024-02-22 12:00:00,260.81,261.16,260.64,261.16,18384.0,253.7841,254.1247,253.6187,254.1247,18384.0
2024-02-22 12:05:00,261.24,261.24,260.88,260.95,9581.0,254.2026,254.2026,253.8523,253.9204,9581.0
2024-02-22 12:10:00,260.88,260.94,260.59,260.59,5175.0,253.8523,253.9106,253.5701,253.5701,5175.0
2024-02-22 12:15:00,260.66,260.66,260.46,260.49,7781.0,253.6382,253.6382,253.4436,253.4728,7781.0
2024-02-22 12:20:00,260.53,260.55,260.13,260.19,6399.0,253.5117,253.5311,253.1225,253.1808,6399.0
2024-02-22 12:25:00,260.1,260.26,259.91,260.2,11830.0,253.0933,253.249,252.9084,253.1906,11830.0
2024-02-22 12:30:00,260.27,260.28,259.7,259.8,5157.0,253.2587,253.2684,252.704,252.8013,5157.0
2024-02-22 12:35:00,259.78,259.92,259.28,259.86,7521.0,252.7819,252.9181,252.2954,252.8597,7521.0
2024-02-22 12:40:00,259.8,259.82,259.54,259.74,2811.0,252.8013,252.8208,252.5484,252.743,2811.0
2024-02-22 12:45:00,259.81,259.83,259.5,259.61,2311.0,252.8111,252.8305,252.5094,252.6165,2311.0
2024-02-22 12:50:00,259.84,259.88,259.66,259.81,2803.0,252.8403,252.8792,252.6651,252.8111,2803.0
2024-02-22 12:55:00,259.76,259.77,259.56,259.56,1982.0,252.7624,252.7722,252.5678,252.5678,1982.0
2024-02-22 13:00:00,259.62,259.86,259.56,259.81,5155.0,252.6262,252.8597,252.5678,252.8111,5155.0
2024-02-22 13:05:00,259.74,259.74,259.4,259.4,3637.0,252.743,252.743,252.4121,252.4121,3637.0
2024-02-22 13:10:00,259.33,259.38,259.18,259.2,2435.0,252.344,252.3927,252.198,252.2175,2435.0
2024-02-22 13:15:00,259.15,259.53,259.11,259.51,3933.0,252.1689,252.5386,252.1299,252.5192,3933.0
2024-02-22 13:20:00,259.55,259.87,259.54,259.75,2348.0,252.5581,252.8695,252.5484,252.7527,2348.0
2024-02-22 13:25:00,259.82,260.04,259.71,260.01,2788.0,252.8208,253.0349,252.7138,253.0057,2788.0
2024-02-22 13:30:00,260.02,260.12,259.83,259.94,5012.0,253.0154,253.1127,252.8305,252.9376,5012.0
2024-02-22 13:35:00,259.84,260.15,259.83,260.15,2844.0,252.8403,253.1419,252.8305,253.1419,2844.0
2024-02-22 13:40:00,260.15,260.26,260.07,260.07,2758.0,253.1419,253.249,253.0641,253.0641,2758.0
2024-02-22 13:45:00,260.11,260.18,259.93,260.1,5116.0,253.103,253.1711,252.9278,253.0933,5116.0
2024-02-22 13:50:00,260.03,260.06,259.8,259.87,5953.0,253.0252,253.0543,252.8013,252.8695,5953.0
2024-02-22 13:55:00,259.87,260.15,259.87,260.09,4289.0,252.8695,253.1419,252.8695,253.0835,4289.0
2024-02-22 14:00:00,260.12,260.53,260.12,260.28,6486.0,253.1127,253.5117,253.1127,253.2684,6486.0
2024-02-22 14:05:00,260.31,260.44,260.14,260.22,3726.0,253.2976,253.4241,253.1322,253.21,3726.0
2024-02-22 14:10:00,260.28,260.5,260.24,260.45,6690.0,253.2684,253.4825,253.2295,253.4338,6690.0
2024-02-22 14:15:00,260.47,260.53,260.36,260.37,4491.0,253.4533,253.5117,253.3463,253.356,4491.0
2024-02-22 14:20:00,260.38,260.53,260.35,260.47,8541.0,253.3657,253.5117,253.3365,253.4533,8541.0
2024-02-22 14:25:00,260.47,260.72,260.47,260.69,7367.0,253.4533,253.6966,253.4533,253.6674,7367.0
2024-02-22 14:30:00,260.66,260.72,260.04,260.09,12549.0,253.6382,253.6966,253.0349,253.0835,12549.0
2024-02-22 14:35:00,260.1,260.27,260.0,260.18,5665.0,253.0933,253.2587,252.996,253.1711,5665.0
2024-02-22 14:40:00,260.18,260.67,260.11,260.47,6666.0,253.1711,253.6479,253.103,253.4533,6666.0
2024-02-22 14:45:00,260.53,260.53,260.3,260.36,4097.0,253.5117,253.5117,253.2879,253.3463,4097.0
2024-02-22 14:50:00,260.42,260.76,260.33,260.72,3676.0,253.4046,253.7355,253.3171,253.6966,3676.0
2024-02-22 14:55:00,260.79,260.8,260.15,260.35,8865.0,253.7647,253.7744,253.1419,253.3365,8865.0
2024-02-22 15:00:00,260.25,260.43,260.12,260.33,5730.0,253.2392,253.4144,253.1127,253.3171,5730.0
2024-02-22 15:05:00,260.4,260.54,260.33,260.51,6641.0,253.3852,253.5214,253.3171,253.4922,6641.0
2024-02-22 15:10:00,260.47,260.96,260.43,260.9,5756.0,253.4533,253.9301,253.4144,253.8717,5756.0
2024-02-22 15:15:00,260.97,261.48,260.96,261.48,5368.0,253.9398,254.4361,253.9301,254.4361,5368.0
2024-02-22 15:20:00,261.53,261.69,261.51,261.59,6548.0,254.4847,254.6404,254.4653,254.5431,6548.0
2024-02-22 15:25:00,261.59,261.84,261.59,261.74,6158.0,254.5431,254.7864,254.5431,254.6891,6158.0
2024-02-22 15:30:00,261.78,261.95,261.75,261.89,7577.0,254.728,254.8934,254.6988,254.835,7577.0
2024-02-22 15:35:00,261.89,262.41,261.61,262.38,15386.0,254.835,255.341,254.5626,255.3118,15386.0
2024-02-22 15:40:00,262.46,262.84,262.36,262.36,13103.0,255.3897,255.7595,255.2924,255.2924,13103.0
2024-02-22 15:45:00,262.3,262.6,262.19,262.6,10901.0,255.234,255.5259,255.127,255.5259,10901.0
2024-02-22 15:50:00,262.61,262.83,262.39,262.74,17667.0,255.5356,255.7497,255.3216,255.6621,17667.0
2024-02-22 15:55:00,262.88,263.31,262.71,262.88,58202.0,255.7984,256.2168,255.633,255.7984,58202.0
2024-02-23 09:30:00,262.94,263.26,261.22,261.91,11422.0,255.8568,256.1681,254.1831,254.8545,11422.0
2024-02-23 09:35:00,261.93,262.41,261.06,261.5,9693.0,254.874,255.341,254.0274,254.4556,9693.0
2024-02-23 09:40:00,261.68,261.68,260.56,260.56,11316.0,254.6307,254.6307,253.5409,253.5409,11316.0
2024-02-23 09:45:00,260.86,261.02,260.02,260.79,14617.0,253.8328,253.9885,253.0154,253.7647,14617.0
2024-02-23 09:50:00,260.59,260.59,259.84,260.47,10058.0,253.5701,253.5701,252.8403,253.4533,10058.0
2024-02-23 09:55:00,260.45,260.55,260.09,260.4,16814.0,253.4338,253.5311,253.0835,253.3852,16814.0
2024-02-23 10:00:00,260.16,260.18,259.61,260.14,10214.0,253.1516,253.1711,252.6165,253.1322,10214.0
2024-02-23 10:05:00,260.25,260.97,260.25,260.97,12219.0,253.2392,253.9398,253.2392,253.9398,12219.0
2024-02-23 10:10:00,260.72,261.14,260.67,261.06,6315.0,253.6966,254.1052,253.6479,254.0274,6315.0
2024-02-23 10:15:00,261.06,261.5,261.02,261.5,5320.0,254.0274,254.4556,253.9885,254.4556,5320.0
2024-02-23 10:20:00,261.66,262.0,261.65,261.84,4226.0,254.6112,254.9421,254.6015,254.7864,4226.0
2024-02-23 10:25:00,261.92,262.15,261.9,262.08,4979.0,254.8642,255.088,254.8448,255.0199,4979.0
2024-02-23 10:30:00,262.0,262.01,261.59,261.77,4659.0,254.9421,254.9518,254.5431,254.7183,4659.0
2024-02-23 10:35:00,261.77,261.92,261.69,261.83,5369.0,254.7183,254.8642,254.6404,254.7767,5369.0
2024-02-23 10:40:00,261.95,262.52,261.95,262.25,3920.0,254.8934,255.4481,254.8934,255.1853,3920.0
2024-02-23 10:45:00,262.18,262.24,261.92,262.15,3453.0,255.1172,255.1756,254.8642,255.088,3453.0
2024-02-23 10:50:00,262.24,262.29,261.91,262.13,4689.0,255.1756,255.2243,254.8545,255.0686,4689.0
2024-02-23 10:55:00,262.05,262.73,262.05,262.73,4330.0,254.9907,255.6524,254.9907,255.6524,4330.0
2024-02-23 11:00:00,262.84,262.87,262.1,262.1,8547.0,255.7595,255.7886,255.0394,255.0394,8547.0
2024-02-23 11:05:00,262.15,262.48,262.07,262.33,8080.0,255.088,255.4092,255.0102,255.2632,8080.0
2024-02-23 11:10:00,262.31,262.45,262.2,262.26,3426.0,255.2437,255.38,255.1367,255.1951,3426.0
2024-02-23 11:15:00,262.42,262.42,262.11,262.36,7729.0,255.3508,255.3508,255.0491,255.2924,7729.0
2024-02-23 11:20:00,262.31,262.64,262.24,262.55,7726.0,255.2437,255.5648,255.1756,255.4773,7726.0
2024-02-23 11:25:00,262.47,262.71,262.44,262.71,5248.0,255.3994,255.633,255.3702,255.633,5248.0
2024-02-23 11:30:00,262.69,262.95,262.68,262.72,6799.0,255.6135,255.8665,255.6038,255.6427,6799.0
2024-02-23 11:35:00,262.73,263.38,262.69,263.38,6016.0,255.6524,256.2849,255.6135,256.2849,6016.0
2024-02-23 11:40:00,263.34,263.34,263.06,263.19,2617.0,256.246,256.246,255.9735,256.1,2617.0
2024-02-23 11:45:00,263.13,263.18,262.98,263.1,5210.0,256.0416,256.0903,255.8957,256.0124,5210.0
2024-02-23 11:50:00,263.02,263.2,263.02,263.2,4435.0,255.9346,256.1098,255.9346,256.1098,4435.0
2024-02-23 11:55:00,263.21,263.26,262.96,262.98,3825.0,256.1195,256.1681,255.8762,255.8957,3825.0
2024-02-23 12:00:00,263.02,263.11,262.95,263.04,3408.0,255.9346,256.0222,255.8665,255.9541,3408.0
2024-02-23 12:05:00,263.1,263.42,263.06,263.39,4744.0,256.0124,256.3238,255.9735,256.2946,4744.0
2024-02-23 12:10:00,263.4,263.4,263.22,263.35,4928.0,256.3044,256.3044,256.1292,256.2557,4928.0
2024-02-23 12:15:00,263.39,263.5,263.27,263.41,3843.0,256.2946,256.4017,256.1779,256.3141,3843.0
2024-02-23 12:20:00,263.5,263.6,263.46,263.48,6531.0,256.4017,256.499,256.3628,256.3822,6531.0
2024-02-23 12:25:00,263.36,263.44,263.25,263.33,4398.0,256.2654,256.3433,256.1584,256.2363,4398.0
2024-02-23 12:30:00,263.35,263.52,263.19,263.43,4035.0,256.2557,256.4211,256.1,256.3336,4035.0
2024-02-23 12:35:00,263.61,263.67,263.45,263.67,5624.0,256.5087,256.5671,256.353,256.5671,5624.0
2024-02-23 12:40:00,263.59,263.65,263.34,263.52,7577.0,256.4892,256.5476,256.246,256.4211,7577.0
2024-02-23 12:45:00,263.49,263.58,263.38,263.51,4242.0,256.3919,256.4795,256.2849,256.4114,4242.0
2024-02-23 12:50:00,263.51,263.52,263.19,263.32,7851.0,256.4114,256.4211,256.1,256.2265,7851.0
2024-02-23 12:55:00,263.28,263.45,263.18,263.19,7032.0,256.1876,256.353,256.0903,256.1,7032.0
2024-02-23 13:00:00,263.13,263.23,263.07,263.13,6113.0,256.0416,256.1389,255.9833,256.0416,6113.0
2024-02-23 13:05:00,263.13,263.13,262.87,262.94,5392.0,256.0416,256.0416,255.7886,255.8568,5392.0
2024-02-23 13:10:00,262.94,263.22,262.92,263.14,8175.0,255.8568,256.1292,255.8373,256.0514,8175.0
2024-02-23 13:15:00,263.14,263.15,262.99,263.13,7017.0,256.0514,256.0611,255.9054,256.0416,7017.0
2024-02-23 13:20:00,263.13,263.37,263.12,263.37,4788.0,256.0416,256.2752,256.0319,256.2752,4788.0
2024-02-23 13:25:00,263.37,263.58,263.37,263.53,5110.0,256.2752,256.4795,256.2752,256.4309,5110.0
2024-02-23 13:30:00,263.53,263.91,263.47,263.9,5065.0,256.4309,256.8006,256.3725,256.7909,5065.0
2024-02-23 13:35:00,263.92,264.17,263.88,264.03,3736.0,256.8104,257.0536,256.7714,256.9174,3736.0
2024-02-23 13:40:00,263.97,264.06,263.74,263.77,6515.0,256.859,256.9466,256.6352,256.6644,6515.0
2024-02-23 13:45:00,263.79,263.99,263.75,263.91,4613.0,256.6839,256.8785,256.6449,256.8006,4613.0
2024-02-23 13:50:00,263.97,264.02,263.83,263.9,2996.0,256.859,256.9077,256.7228,256.7909,2996.0
2024-02-23 13:55:00,263.9,263.95,263.63,263.63,7459.0,256.7909,256.8396,256.5282,256.5282,7459.0
2024-02-23 14:00:00,263.61,263.7,263.38,263.41,10813.0,256.5087,256.5963,256.2849,256.3141,10813.0
2024-02-23 14:05:00,263.41,263.52,263.28,263.3,7667.0,256.3141,256.4211,256.1876,256.2071,7667.0
2024-02-23 14:10:00,263.32,263.32,263.1,263.32,7537.0,256.2265,256.2265,256.0124,256.2265,7537.0
2024-02-23 14:15:00,263.23,263.5,263.23,263.46,3900.0,256.1389,256.4017,256.1389,256.3628,3900.0
2024-02-23 14:20:00,263.39,263.47,263.29,263.34,6811.0,256.2946,256.3725,256.1973,256.246,6811.0
2024-02-23 14:25:00,263.39,263.58,263.39,263.53,8591.0,256.2946,256.4795,256.2946,256.4309,8591.0
2024-02-23 14:30:00,263.41,263.41,263.19,263.31,5832.0,256.3141,256.3141,256.1,256.2168,5832.0
2024-02-23 14:35:00,263.18,263.34,263.06,263.34,6329.0,256.0903,256.246,255.9735,256.246,6329.0
2024-02-23 14:40:00,263.36,263.43,263.2,263.28,4743.0,256.2654,256.3336,256.1098,256.1876,4743.0
2024-02-23 14:45:00,263.32,263.35,263.09,263.26,8425.0,256.2265,256.2557,256.0027,256.1681,8425.0
2024-02-23 14:50:00,263.21,263.35,263.13,263.32,3773.0,256.1195,256.2557,256.0416,256.2265,3773.0
2024-02-23 14:55:00,263.34,263.51,263.29,263.49,6120.0,256.246,256.4114,256.1973,256.3919,6120.0
2024-02-23 15:00:00,263.52,263.59,263.39,263.43,4939.0,256.4211,256.4892,256.2946,256.3336,4939.0
2024-02-23 15:05:00,263.43,263.47,263.18,263.24,10412.0,256.3336,256.3725,256.0903,256.1487,10412.0
2024-02-23 15:10:00,263.24,263.38,263.09,263.09,6227.0,256.1487,256.2849,256.0027,256.0027,6227.0
2024-02-23 15:15:00,263.09,263.28,263.04,263.24,6824.0,256.0027,256.1876,255.9541,256.1487,6824.0
2024-02-23 15:20:00,263.25,263.31,263.04,263.29,5265.0,256.1584,256.2168,255.9541,256.1973,5265.0
2024-02-23 15:25:00,263.32,263.39,263.17,263.19,7105.0,256.2265,256.2946,256.0806,256.1,7105.0
2024-02-23 15:30:00,263.23,263.38,263.16,263.37,9110.0,256.1389,256.2849,256.0708,256.2752,9110.0
2024-02-23 15:35:00,263.37,263.43,263.31,263.41,8466.0,256.2752,256.3336,256.2168,256.3141,8466.0
2024-02-23 15:40:00,263.45,263.8,263.44,263.66,7656.0,256.353,256.6936,256.3433,256.5574,7656.0
2024-02-23 15:45:00,263.67,264.03,263.61,264.0,10177.0,256.5671,256.9174,256.5087,256.8882,10177.0
2024-02-23 15:50:00,263.9,264.31,263.73,264.24,28785.0,256.7909,257.1899,256.6255,257.1217,28785.0
2024-02-23 15:55:00,264.21,264.29,263.92,263.93,55353.0,257.0925,257.1704,256.8104,256.8201,55353.0
2024-02-26 09:30:00,264.0,264.0,261.94,263.57,21860.0,256.8882,256.8882,254.8837,256.4698,21860.0
2024-02-26 09:35:00,264.27,264.43,263.37,263.82,5930.0,257.1509,257.3066,256.2752,256.7131,5930.0
2024-02-26 09:40:00,263.99,264.71,263.99,264.71,2574.0,256.8785,257.5791,256.8785,257.5791,2574.0
2024-02-26 09:45:00,264.71,265.82,264.7,265.03,15935.0,257.5791,258.6592,257.5693,257.8905,15935.0
2024-02-26 09:50:00,265.03,265.48,264.79,264.99,5356.0,257.8905,258.3283,257.6569,257.8515,5356.0
2024-02-26 09:55:00,264.99,265.33,264.8,265.15,5235.0,257.8515,258.1824,257.6667,258.0072,5235.0
2024-02-26 10:00:00,265.15,265.15,264.36,264.94,11272.0,258.0072,258.0072,257.2385,257.8029,11272.0
2024-02-26 10:05:00,264.66,265.22,264.6,265.01,5191.0,257.5304,258.0753,257.472,257.871,5191.0
2024-02-26 10:10:00,265.0,265.33,264.95,265.06,2514.0,257.8613,258.1824,257.8126,257.9196,2514.0
2024-02-26 10:15:00,265.11,265.11,264.73,264.85,1439.0,257.9683,257.9683,257.5985,257.7153,1439.0
2024-02-26 10:20:00,264.57,265.25,264.57,265.24,4460.0,257.4428,258.1045,257.4428,258.0948,4460.0
2024-02-26 10:25:00,265.31,266.2,265.31,266.2,7971.0,258.1629,259.0289,258.1629,259.0289,7971.0
2024-02-26 10:30:00,265.97,266.27,265.96,266.26,3420.0,258.8051,259.0971,258.7954,259.0873,3420.0
2024-02-26 10:35:00,266.36,266.66,266.31,266.37,4930.0,259.1846,259.4765,259.136,259.1944,4930.0
2024-02-26 10:40:00,266.31,266.43,265.88,265.88,2529.0,259.136,259.2527,258.7176,258.7176,2529.0
2024-02-26 10:45:00,265.9,266.05,265.7,265.74,3003.0,258.737,258.883,258.5424,258.5813,3003.0
2024-02-26 10:50:00,265.77,266.11,265.62,265.89,8180.0,258.6105,258.9414,258.4646,258.7273,8180.0
2024-02-26 10:55:00,265.99,265.99,265.75,265.81,2317.0,258.8246,258.8246,258.5911,258.6494,2317.0
2024-02-26 11:00:00,265.9,265.9,265.59,265.59,4007.0,258.737,258.737,258.4354,258.4354,4007.0
2024-02-26 11:05:00,265.69,265.69,265.29,265.53,4814.0,258.5327,258.5327,258.1435,258.377,4814.0
2024-02-26 11:10:00,265.53,265.73,265.45,265.73,10125.0,258.377,258.5716,258.2991,258.5716,10125.0
2024-02-26 11:15:00,265.61,266.06,265.6,265.8,4396.0,258.4548,258.8927,258.4451,258.6397,4396.0
2024-02-26 11:20:00,265.74,265.96,265.74,265.95,3437.0,258.5813,258.7954,258.5813,258.7857,3437.0
2024-02-26 11:25:00,265.91,265.95,265.76,265.89,2318.0,258.7468,258.7857,258.6008,258.7273,2318.0
2024-02-26 11:30:00,265.9,265.9,265.69,265.75,2871.0,258.737,258.737,258.5327,258.5911,2871.0
2024-02-26 11:35:00,265.68,265.75,265.37,265.49,8521.0,258.5229,258.5911,258.2213,258.3381,8521.0
2024-02-26 11:40:00,265.48,265.49,265.38,265.43,1606.0,258.3283,258.3381,258.231,258.2797,1606.0
2024-02-26 11:45:00,265.52,265.69,265.52,265.69,4107.0,258.3673,258.5327,258.3673,258.5327,4107.0
2024-02-26 11:50:00,265.61,265.87,265.61,265.87,4101.0,258.4548,258.7078,258.4548,258.7078,4101.0
2024-02-26 11:55:00,265.87,265.87,265.72,265.75,3048.0,258.7078,258.7078,258.5619,258.5911,3048.0
2024-02-26 12:00:00,265.66,265.78,265.6,265.61,684.0,258.5035,258.6203,258.4451,258.4548,684.0
2024-02-26 12:05:00,265.6,265.81,265.42,265.81,2495.0,258.4451,258.6494,258.27,258.6494,2495.0
2024-02-26 12:10:00,265.71,265.82,265.57,265.65,3344.0,258.5521,258.6592,258.4159,258.4938,3344.0
2024-02-26 12:15:00,265.68,265.79,265.62,265.64,888.0,258.5229,258.63,258.4646,258.484,888.0
2024-02-26 12:20:00,265.57,265.79,265.57,265.79,1550.0,258.4159,258.63,258.4159,258.63,1550.0
2024-02-26 12:25:00,265.82,265.99,265.75,265.99,2556.0,258.6592,258.8246,258.5911,258.8246,2556.0
2024-02-26 12:30:00,266.05,266.05,265.69,265.77,3105.0,258.883,258.883,258.5327,258.6105,3105.0
2024-02-26 12:35:00,265.63,265.75,265.63,265.73,300.0,258.4743,258.5911,258.4743,258.5716,300.0
2024-02-26 12:40:00,265.81,265.92,265.77,265.9,2200.0,258.6494,258.7565,258.6105,258.737,2200.0
2024-02-26 12:45:00,265.92,265.93,265.79,265.84,1327.0,258.7565,258.7662,258.63,258.6786,1327.0
2024-02-26 12:50:00,265.78,265.83,265.65,265.72,1822.0,258.6203,258.6689,258.4938,258.5619,1822.0
2024-02-26 12:55:00,265.78,265.92,265.78,265.92,2730.0,258.6203,258.7565,258.6203,258.7565,2730.0
2024-02-26 13:00:00,265.92,265.94,265.74,265.84,1614.0,258.7565,258.7759,258.5813,258.6786,1614.0
2024-02-26 13:05:00,265.73,265.89,265.73,265.76,1600.0,258.5716,258.7273,258.5716,258.6008,1600.0
2024-02-26 13:10:00,265.88,265.89,265.66,265.83,4620.0,258.7176,258.7273,258.5035,258.6689,4620.0
2024-02-26 13:15:00,265.74,265.81,265.46,265.46,2511.0,258.5813,258.6494,258.3089,258.3089,2511.0
2024-02-26 13:20:00,265.42,265.45,265.27,265.27,2607.0,258.27,258.2991,258.124,258.124,2607.0
2024-02-26 13:25:00,265.27,265.34,265.07,265.12,7423.0,258.124,258.1921,257.9294,257.978,7423.0
2024-02-26 13:30:00,265.09,265.19,265.06,265.06,4497.0,257.9488,258.0461,257.9196,257.9196,4497.0
2024-02-26 13:35:00,265.12,265.12,264.96,265.1,5007.0,257.978,257.978,257.8223,257.9586,5007.0
2024-02-26 13:40:00,265.16,265.29,265.09,265.29,2629.0,258.017,258.1435,257.9488,258.1435,2629.0
2024-02-26 13:45:00,265.32,265.36,265.07,265.13,2334.0,258.1726,258.2116,257.9294,257.9878,2334.0
2024-02-26 13:50:00,265.13,265.29,265.11,265.24,800.0,257.9878,258.1435,257.9683,258.0948,800.0
2024-02-26 13:55:00,265.24,265.33,265.22,265.33,1036.0,258.0948,258.1824,258.0753,258.1824,1036.0
2024-02-26 14:00:00,265.33,265.43,265.28,265.33,2405.0,258.1824,258.2797,258.1337,258.1824,2405.0
2024-02-26 14:05:00,265.35,265.47,265.35,265.36,4146.0,258.2018,258.3186,258.2018,258.2116,4146.0
2024-02-26 14:10:00,265.35,265.43,265.25,265.38,4755.0,258.2018,258.2797,258.1045,258.231,4755.0
2024-02-26 14:15:00,265.38,265.74,265.38,265.52,4209.0,258.231,258.5813,258.231,258.3673,4209.0
2024-02-26 14:20:00,265.48,265.73,265.45,265.63,2373.0,258.3283,258.5716,258.2991,258.4743,2373.0
2024-02-26 14:25:00,265.73,266.0,265.73,266.0,2070.0,258.5716,258.8343,258.5716,258.8343,2070.0
2024-02-26 14:30:00,266.05,266.2,265.77,265.78,4419.0,258.883,259.0289,258.6105,258.6203,4419.0
2024-02-26 14:35:00,265.86,266.0,265.73,266.0,3762.0,258.6981,258.8343,258.5716,258.8343,3762.0
2024-02-26 14:40:00,266.12,266.23,265.97,266.23,3215.0,258.9511,259.0581,258.8051,259.0581,3215.0
2024-02-26 14:45:00,266.35,266.35,266.06,266.16,4261.0,259.1749,259.1749,258.8927,258.99,4261.0
2024-02-26 14:50:00,266.2,266.5,266.2,266.37,2928.0,259.0289,259.3209,259.0289,259.1944,2928.0
2024-02-26 14:55:00,266.37,266.57,266.37,266.51,5662.0,259.1944,259.389,259.1944,259.3306,5662.0
2024-02-26 15:00:00,266.57,266.8,266.49,266.69,5326.0,259.389,259.6128,259.3111,259.5057,5326.0
2024-02-26 15:05:00,266.77,266.79,266.35,266.44,5884.0,259.5836,259.603,259.1749,259.2625,5884.0
2024-02-26 15:10:00,266.5,266.5,266.25,266.37,5111.0,259.3209,259.3209,259.0776,259.1944,5111.0
2024-02-26 15:15:00,266.38,266.51,266.23,266.28,4829.0,259.2041,259.3306,259.0581,259.1068,4829.0
2024-02-26 15:20:00,266.34,266.64,266.27,266.53,5267.0,259.1652,259.4571,259.0971,259.35,5267.0
2024-02-26 15:25:00,266.63,266.75,266.54,266.63,2598.0,259.4474,259.5641,259.3598,259.4474,2598.0
2024-02-26 15:30:00,266.66,266.73,266.35,266.41,5555.0,259.4765,259.5447,259.1749,259.2333,5555.0
2024-02-26 15:35:00,266.34,266.49,266.27,266.42,5425.0,259.1652,259.3111,259.0971,259.243,5425.0
2024-02-26 15:40:00,266.43,266.51,266.29,266.5,5131.0,259.2527,259.3306,259.1165,259.3209,5131.0
2024-02-26 15:45:00,266.5,266.53,265.97,266.52,18638.0,259.3209,259.35,258.8051,259.3403,18638.0
2024-02-26 15:50:00,266.47,266.68,266.05,266.53,21214.0,259.2917,259.496,258.883,259.35,21214.0
2024-02-26 15:55:00,266.56,266.66,265.96,265.99,47313.0,259.3792,259.4765,258.7954,258.8246,47313.0
2024-02-27 09:30:00,266.88,267.5,266.78,267.06,18986.0,259.6906,260.2939,259.5933,259.8658,18986.0
2024-02-27 09:35:00,267.03,268.5,266.79,268.5,15596.0,259.8366,261.267,259.603,261.267,15596.0
2024-02-27 09:40:00,268.18,268.34,267.54,267.57,3078.0,260.9556,261.1113,260.3328,260.362,3078.0
2024-02-27 09:45:00,267.54,267.85,267.25,267.25,9290.0,260.3328,260.6345,260.0507,260.0507,9290.0
2024-02-27 09:50:00,267.2,267.22,266.71,266.75,6180.0,260.002,260.0215,259.5252,259.5641,6180.0
2024-02-27 09:55:00,267.02,267.15,266.5,266.81,6879.0,259.8268,259.9533,259.3209,259.6225,6879.0
2024-02-27 10:00:00,266.98,267.8,266.76,267.8,10875.0,259.7879,260.5858,259.5739,260.5858,10875.0
2024-02-27 10:05:00,267.85,267.93,267.28,267.36,5963.0,260.6345,260.7123,260.0798,260.1577,5963.0
2024-02-27 10:10:00,267.26,267.26,266.67,266.84,4390.0,260.0604,260.0604,259.4863,259.6517,4390.0
2024-02-27 10:15:00,266.88,267.76,266.77,267.76,10297.0,259.6906,260.5469,259.5836,260.5469,10297.0
2024-02-27 10:20:00,267.53,267.53,266.88,266.88,3805.0,260.3231,260.3231,259.6906,259.6906,3805.0
2024-02-27 10:25:00,266.8,267.59,266.8,267.56,2643.0,259.6128,260.3815,259.6128,260.3523,2643.0
2024-02-27 10:30:00,267.65,267.78,267.51,267.65,2302.0,260.4399,260.5664,260.3036,260.4399,2302.0
2024-02-27 10:35:00,267.65,267.7,267.23,267.49,5809.0,260.4399,260.4885,260.0312,260.2842,5809.0
2024-02-27 10:40:00,267.29,267.4,267.06,267.14,2581.0,260.0896,260.1966,259.8658,259.9436,2581.0
2024-02-27 10:45:00,267.09,267.18,266.98,267.18,5411.0,259.895,259.9825,259.7879,259.9825,5411.0
2024-02-27 10:50:00,267.24,267.47,267.21,267.47,3842.0,260.0409,260.2647,260.0117,260.2647,3842.0
2024-02-27 10:55:00,267.4,267.85,267.4,267.69,4508.0,260.1966,260.6345,260.1966,260.4788,4508.0
2024-02-27 11:00:00,267.85,267.93,267.69,267.69,7038.0,260.6345,260.7123,260.4788,260.4788,7038.0
2024-02-27 11:05:00,267.73,267.8,267.49,267.49,8282.0,260.5177,260.5858,260.2842,260.2842,8282.0
2024-02-27 11:10:00,267.58,267.77,267.55,267.76,9092.0,260.3718,260.5566,260.3426,260.5469,9092.0
2024-02-27 11:15:00,267.73,267.95,267.16,267.33,19444.0,260.5177,260.7318,259.9631,260.1285,19444.0
2024-02-27 11:20:00,267.33,267.91,267.33,267.91,8290.0,260.1285,260.6929,260.1285,260.6929,8290.0
2024-02-27 11:25:00,267.88,268.66,267.88,268.62,22115.0,260.6637,261.4227,260.6637,261.3837,22115.0
2024-02-27 11:30:00,268.62,268.62,268.13,268.26,11869.0,261.3837,261.3837,260.9069,261.0334,11869.0
2024-02-27 11:35:00,268.31,268.32,267.92,268.06,14119.0,261.0821,261.0918,260.7026,260.8388,14119.0
2024-02-27 11:40:00,268.13,268.55,268.0,268.33,9299.0,260.9069,261.3156,260.7804,261.1016,9299.0
2024-02-27 11:45:00,268.36,268.48,268.1,268.21,8134.0,261.1308,261.2475,260.8778,260.9848,8134.0
2024-02-27 11:50:00,268.25,268.32,267.7,267.9,8911.0,261.0237,261.0918,260.4885,260.6831,8911.0
2024-02-27 11:55:00,267.92,268.05,267.76,267.91,7637.0,260.7026,260.8291,260.5469,260.6929,7637.0
2024-02-27 12:00:00,267.91,268.06,267.31,267.32,22046.0,260.6929,260.8388,260.109,260.1188,22046.0
2024-02-27 12:05:00,267.31,267.45,267.25,267.27,14030.0,260.109,260.2453,260.0507,260.0701,14030.0
2024-02-27 12:10:00,267.27,267.56,267.27,267.41,15502.0,260.0701,260.3523,260.0701,260.2063,15502.0
2024-02-27 12:15:00,267.47,267.73,267.45,267.62,16288.0,260.2647,260.5177,260.2453,260.4107,16288.0
2024-02-27 12:20:00,267.64,267.71,267.4,267.44,12822.0,260.4301,260.4983,260.1966,260.2355,12822.0
2024-02-27 12:25:00,267.44,268.26,267.43,268.24,20959.0,260.2355,261.0334,260.2258,261.014,20959.0
2024-02-27 12:30:00,268.18,268.24,268.02,268.05,14208.0,260.9556,261.014,260.7999,260.8291,14208.0
2024-02-27 12:35:00,268.05,268.24,268.04,268.13,14082.0,260.8291,261.014,260.8194,260.9069,14082.0
2024-02-27 12:40:00,268.09,268.58,268.07,268.21,22991.0,260.868,261.3448,260.8486,260.9848,22991.0
2024-02-27 12:45:00,268.21,268.27,268.09,268.26,15029.0,260.9848,261.0432,260.868,261.0334,15029.0
2024-02-27 12:50:00,268.26,268.49,268.26,268.37,21283.0,261.0334,261.2572,261.0334,261.1405,21283.0
2024-02-27 12:55:00,268.37,268.42,267.88,268.03,19602.0,261.1405,261.1891,260.6637,260.8096,19602.0
2024-02-27 13:00:00,267.96,267.96,267.38,267.38,22656.0,260.7415,260.7415,260.1772,260.1772,22656.0
2024-02-27 13:05:00,267.38,267.85,267.22,267.85,15413.0,260.1772,260.6345,260.0215,260.6345,15413.0
2024-02-27 13:10:00,267.85,268.42,267.85,268.37,19045.0,260.6345,261.1891,260.6345,261.1405,19045.0
2024-02-27 13:15:00,268.41,268.62,268.39,268.51,28711.0,261.1794,261.3837,261.1599,261.2767,28711.0
2024-02-27 13:20:00,268.55,268.88,268.48,268.84,24292.0,261.3156,261.6367,261.2475,261.5978,24292.0
2024-02-27 13:25:00,268.82,269.0,268.76,268.81,18884.0,261.5784,261.7535,261.52,261.5686,18884.0
2024-02-27 13:30:00,268.81,268.87,268.55,268.61,25323.0,261.5686,261.627,261.3156,261.374,25323.0
2024-02-27 13:35:00,268.56,268.65,268.41,268.44,19144.0,261.3254,261.4129,261.1794,261.2086,19144.0
2024-02-27 13:40:00,268.44,268.55,268.31,268.5,23707.0,261.2086,261.3156,261.0821,261.267,23707.0
2024-02-27 13:45:00,268.49,268.57,268.05,268.09,19532.0,261.2572,261.3351,260.8291,260.868,19532.0
2024-02-27 13:50:00,268.09,268.14,267.5,267.65,19540.0,260.868,260.9167,260.2939,260.4399,19540.0
2024-02-27 13:55:00,267.65,267.65,267.09,267.09,20834.0,260.4399,260.4399,259.895,259.895,20834.0
2024-02-27 14:00:00,267.07,267.1,266.54,266.54,14745.0,259.8755,259.9047,259.3598,259.3598,14745.0
2024-02-27 14:05:00,266.55,266.79,266.29,266.74,24766.0,259.3695,259.603,259.1165,259.5544,24766.0
2024-02-27 14:10:00,266.67,266.78,266.25,266.31,22865.0,259.4863,259.5933,259.0776,259.136,22865.0
2024-02-27 14:15:00,266.32,266.66,266.31,266.66,23288.0,259.1457,259.4765,259.136,259.4765,23288.0
2024-02-27 14:20:00,266.66,266.67,266.49,266.64,30633.0,259.4765,259.4863,259.3111,259.4571,30633.0
2024-02-27 14:25:00,266.6,266.6,266.05,266.05,30379.0,259.4182,259.4182,258.883,258.883,30379.0
2024-02-27 14:30:00,266.05,266.81,266.0,266.81,33153.0,258.883,259.6225,258.8343,259.6225,33153.0
2024-02-27 14:35:00,266.81,267.23,266.65,266.71,28576.0,259.6225,260.0312,259.4668,259.5252,28576.0
2024-02-27 14:40:00,266.75,266.75,266.19,266.53,27930.0,259.5641,259.5641,259.0192,259.35,27930.0
2024-02-27 14:45:00,266.52,266.83,266.33,266.59,33689.0,259.3403,259.642,259.1554,259.4084,33689.0
2024-02-27 14:50:00,266.59,266.63,266.29,266.53,29463.0,259.4084,259.4474,259.1165,259.35,29463.0
2024-02-27 14:55:00,266.48,267.07,266.47,266.97,22390.0,259.3014,259.8755,259.2917,259.7782,22390.0
2024-02-27 15:00:00,266.98,267.11,266.9,266.94,24863.0,259.7879,259.9144,259.7101,259.749,24863.0
2024-02-27 15:05:00,266.9,267.1,266.86,267.08,32808.0,259.7101,259.9047,259.6712,259.8852,32808.0
2024-02-27 15:10:00,267.13,267.44,267.13,267.17,22506.0,259.9339,260.2355,259.9339,259.9728,22506.0
2024-02-27 15:15:00,267.17,267.28,267.02,267.07,26432.0,259.9728,260.0798,259.8268,259.8755,26432.0
2024-02-27 15:20:00,267.07,267.37,266.98,267.36,29331.0,259.8755,260.1674,259.7879,260.1577,29331.0
2024-02-27 15:25:00,267.39,267.39,267.12,267.3,20728.0,260.1869,260.1869,259.9242,260.0993,20728.0
2024-02-27 15:30:00,267.3,267.58,267.3,267.52,37682.0,260.0993,260.3718,260.0993,260.3134,37682.0
2024-02-27 15:35:00,267.52,267.56,267.3,267.43,33925.0,260.3134,260.3523,260.0993,260.2258,33925.0
2024-02-27 15:40:00,267.42,267.83,267.42,267.83,31601.0,260.2161,260.615,260.2161,260.615,31601.0
2024-02-27 15:45:00,267.78,268.78,267.78,268.78,37736.0,260.5664,261.5394,260.5664,261.5394,37736.0
2024-02-27 15:50:00,268.63,268.88,268.32,268.5,46962.0,261.3935,261.6367,261.0918,261.267,46962.0
2024-02-27 15:55:00,268.46,268.89,268.34,268.57,90857.0,261.2281,261.6465,261.1113,261.3351,90857.0
2024-02-28 09:30:00,268.77,269.0,267.46,268.06,16109.0,261.5297,261.7535,260.255,260.8388,16109.0
2024-02-28 09:35:00,268.12,268.97,267.6,268.97,2183.0,260.8972,261.7243,260.3912,261.7243,2183.0
2024-02-28 09:40:00,268.99,270.25,268.64,270.03,10752.0,261.7438,262.9698,261.4032,262.7558,10752.0
2024-02-28 09:45:00,270.46,271.74,270.16,271.62,13337.0,263.1742,264.4197,262.8823,264.3029,13337.0
2024-02-28 09:50:00,271.72,271.73,270.76,270.81,9359.0,264.4002,264.41,263.4661,263.5148,9359.0
2024-02-28 09:55:00,270.92,270.92,270.15,270.32,6367.0,263.6218,263.6218,262.8725,263.038,6367.0
2024-02-28 10:00:00,270.42,270.63,270.04,270.25,7892.0,263.1353,263.3396,262.7655,262.9698,7892.0
2024-02-28 10:05:00,270.07,271.31,270.0,271.31,11500.0,262.7947,264.0013,262.7266,264.0013,11500.0
2024-02-28 10:10:00,271.19,271.69,270.98,271.67,4138.0,263.8845,264.371,263.6802,264.3516,4138.0
2024-02-28 10:15:00,271.56,271.74,271.3,271.38,4916.0,264.2445,264.4197,263.9916,264.0694,4916.0
2024-02-28 10:20:00,271.4,271.87,271.27,271.46,7651.0,264.0889,264.5462,263.9624,264.1472,7651.0
2024-02-28 10:25:00,271.63,272.5,271.63,272.12,13341.0,264.3127,265.1592,264.3127,264.7895,13341.0
2024-02-28 10:30:00,272.09,272.33,271.73,272.17,13460.0,264.7603,264.9938,264.41,264.8381,13460.0
2024-02-28 10:35:00,272.26,272.31,271.68,271.77,8682.0,264.9257,264.9743,264.3613,264.4489,8682.0
2024-02-28 10:40:00,271.79,272.18,271.68,272.07,10872.0,264.4684,264.8478,264.3613,264.7408,10872.0
2024-02-28 10:45:00,272.13,272.92,272.07,272.92,13215.0,264.7992,265.5679,264.7408,265.5679,13215.0
2024-02-28 10:50:00,272.86,273.23,272.42,272.48,15231.0,265.5095,265.8696,265.0814,265.1398,15231.0
2024-02-28 10:55:00,272.44,272.76,272.36,272.63,9023.0,265.1008,265.4122,265.023,265.2857,9023.0
2024-02-28 11:00:00,272.72,272.83,272.36,272.63,21690.0,265.3733,265.4803,265.023,265.2857,21690.0
2024-02-28 11:05:00,272.67,273.02,272.26,272.27,14274.0,265.3246,265.6652,264.9257,264.9354,14274.0
2024-02-28 11:10:00,272.22,272.37,271.97,271.97,9105.0,264.8868,265.0327,264.6435,264.6435,9105.0
2024-02-28 11:15:00,272.05,272.05,271.47,271.61,16136.0,264.7213,264.7213,264.157,264.2932,16136.0
2024-02-28 11:20:00,271.56,271.56,270.72,270.91,13477.0,264.2445,264.2445,263.4272,263.6121,13477.0
2024-02-28 11:25:00,270.94,271.32,270.65,271.31,11129.0,263.6413,264.011,263.3591,264.0013,11129.0
2024-02-28 11:30:00,271.31,271.32,270.56,271.23,10647.0,264.0013,264.011,263.2715,263.9234,10647.0
2024-02-28 11:35:00,271.32,271.48,271.14,271.34,10129.0,264.011,264.1667,263.8359,264.0305,10129.0
2024-02-28 11:40:00,271.5,271.54,271.03,271.03,8272.0,264.1862,264.2251,263.7288,263.7288,8272.0
2024-02-28 11:45:00,271.18,271.5,271.04,271.37,7584.0,263.8748,264.1862,263.7386,264.0597,7584.0
2024-02-28 11:50:00,271.4,271.74,271.34,271.52,7056.0,264.0889,264.4197,264.0305,264.2056,7056.0
2024-02-28 11:55:00,271.5,271.69,271.12,271.2,7995.0,264.1862,264.371,263.8164,263.8942,7995.0
2024-02-28 12:00:00,271.32,271.32,270.6,270.81,7123.0,264.011,264.011,263.3104,263.5148,7123.0
2024-02-28 12:05:00,270.72,270.72,270.41,270.5,5771.0,263.4272,263.4272,263.1255,263.2131,5771.0
2024-02-28 12:10:00,270.54,271.0,270.44,270.6,7999.0,263.252,263.6996,263.1547,263.3104,7999.0
2024-02-28 12:15:00,270.55,271.03,270.45,270.94,6958.0,263.2618,263.7288,263.1645,263.6413,6958.0
2024-02-28 12:20:00,270.94,271.0,270.52,270.88,7482.0,263.6413,263.6996,263.2326,263.5829,7482.0
2024-02-28 12:25:00,270.81,271.05,270.64,271.05,6995.0,263.5148,263.7483,263.3493,263.7483,6995.0
2024-02-28 12:30:00,270.94,271.18,270.86,271.08,7611.0,263.6413,263.8748,263.5634,263.7775,7611.0
2024-02-28 12:35:00,270.94,271.09,270.86,271.0,9064.0,263.6413,263.7872,263.5634,263.6996,9064.0
2024-02-28 12:40:00,270.91,271.05,270.83,271.05,13866.0,263.6121,263.7483,263.5342,263.7483,13866.0
2024-02-28 12:45:00,271.09,271.26,270.73,270.78,11932.0,263.7872,263.9526,263.4369,263.4856,11932.0
2024-02-28 12:50:00,270.78,271.42,270.71,271.33,15648.0,263.4856,264.1083,263.4174,264.0207,15648.0
2024-02-28 12:55:00,271.41,271.75,271.22,271.32,9806.0,264.0986,264.4294,263.9137,264.011,9806.0
2024-02-28 13:00:00,271.31,271.91,271.23,271.76,23207.0,264.0013,264.5851,263.9234,264.4392,23207.0
2024-02-28 13:05:00,271.79,271.79,270.98,271.0,9645.0,264.4684,264.4684,263.6802,263.6996,9645.0
2024-02-28 13:10:00,271.1,271.51,271.1,271.34,13933.0,263.7969,264.1959,263.7969,264.0305,13933.0
2024-02-28 13:15:00,271.37,271.51,271.1,271.2,16335.0,264.0597,264.1959,263.7969,263.8942,16335.0
2024-02-28 13:20:00,271.27,271.61,271.12,271.5,12559.0,263.9624,264.2932,263.8164,264.1862,12559.0
2024-02-28 13:25:00,271.44,272.0,271.43,271.97,16805.0,264.1278,264.6727,264.1181,264.6435,16805.0
2024-02-28 13:30:00,272.0,272.35,271.84,271.89,17831.0,264.6727,265.0133,264.517,264.5657,17831.0
2024-02-28 13:35:00,271.9,271.9,271.2,271.38,27581.0,264.5754,264.5754,263.8942,264.0694,27581.0
2024-02-28 13:40:00,271.41,271.47,270.64,271.0,33370.0,264.0986,264.157,263.3493,263.6996,33370.0
2024-02-28 13:45:00,271.07,271.9,270.94,271.79,17124.0,263.7677,264.5754,263.6413,264.4684,17124.0
2024-02-28 13:50:00,271.68,271.89,271.32,271.45,19112.0,264.3613,264.5657,264.011,264.1375,19112.0
2024-02-28 13:55:00,271.31,271.52,270.97,271.26,33274.0,264.0013,264.2056,263.6704,263.9526,33274.0
2024-02-28 14:00:00,271.36,271.42,270.97,271.02,12977.0,264.0499,264.1083,263.6704,263.7191,12977.0
2024-02-28 14:05:00,271.02,271.02,270.22,270.3,20813.0,263.7191,263.7191,262.9406,263.0185,20813.0
2024-02-28 14:10:00,270.3,270.39,269.81,269.81,20132.0,263.0185,263.1061,262.5417,262.5417,20132.0
2024-02-28 14:15:00,269.81,270.41,269.61,270.27,21853.0,262.5417,263.1255,262.3471,262.9893,21853.0
2024-02-28 14:20:00,270.27,270.33,270.07,270.13,16687.0,262.9893,263.0477,262.7947,262.8531,16687.0
2024-02-28 14:25:00,270.13,270.3,269.84,270.27,23281.0,262.8531,263.0185,262.5709,262.9893,23281.0
2024-02-28 14:30:00,270.29,270.53,269.97,270.2,22695.0,263.0088,263.2423,262.6974,262.9212,22695.0
2024-02-28 14:35:00,270.2,270.24,269.97,270.08,15616.0,262.9212,262.9601,262.6974,262.8044,15616.0
2024-02-28 14:40:00,270.13,270.2,269.83,269.87,21926.0,262.8531,262.9212,262.5612,262.6001,21926.0
2024-02-28 14:45:00,269.87,270.16,269.75,269.83,19759.0,262.6001,262.8823,262.4833,262.5612,19759.0
2024-02-28 14:50:00,269.91,269.94,269.58,269.94,18508.0,262.639,262.6682,262.3179,262.6682,18508.0
2024-02-28 14:55:00,270.02,270.49,269.99,270.32,17082.0,262.746,263.2034,262.7168,263.038,17082.0
2024-02-28 15:00:00,270.42,270.42,270.08,270.11,23235.0,263.1353,263.1353,262.8044,262.8336,23235.0
2024-02-28 15:05:00,270.11,270.18,269.88,270.0,19650.0,262.8336,262.9017,262.6098,262.7266,19650.0
2024-02-28 15:10:00,269.94,270.01,269.78,270.0,15538.0,262.6682,262.7363,262.5125,262.7266,15538.0
2024-02-28 15:15:00,269.95,270.44,269.92,270.36,14977.0,262.6779,263.1547,262.6487,263.0769,14977.0
2024-02-28 15:20:00,270.42,270.44,270.13,270.29,24354.0,263.1353,263.1547,262.8531,263.0088,24354.0
2024-02-28 15:25:00,270.22,270.36,270.12,270.26,20086.0,262.9406,263.0769,262.8433,262.9796,20086.0
2024-02-28 15:30:00,270.18,270.18,269.84,269.94,21169.0,262.9017,262.9017,262.5709,262.6682,21169.0
2024-02-28 15:35:00,269.98,270.19,269.72,270.11,30654.0,262.7071,262.9115,262.4541,262.8336,30654.0
2024-02-28 15:40:00,270.12,270.59,270.07,270.38,18407.0,262.8433,263.3007,262.7947,263.0963,18407.0
2024-02-28 15:45:00,270.38,271.37,270.38,271.37,27959.0,263.0963,264.0597,263.0963,264.0597,27959.0
2024-02-28 15:50:00,271.37,271.47,270.23,270.58,45591.0,264.0597,264.157,262.9504,263.2909,45591.0
2024-02-28 15:55:00,270.67,270.91,270.3,270.37,67632.0,263.3785,263.6121,263.0185,263.0866,67632.0
2024-02-29 09:30:00,271.09,271.62,270.01,271.62,24476.0,263.7872,264.3029,262.7363,264.3029,24476.0
2024-02-29 09:35:00,271.98,271.98,271.61,271.66,7646.0,264.6532,264.6532,264.2932,264.3419,7646.0
2024-02-29 09:40:00,271.37,271.72,270.85,270.9,4786.0,264.0597,264.4002,263.5537,263.6023,4786.0
2024-02-29 09:45:00,271.1,271.58,270.99,271.47,9157.0,263.7969,264.264,263.6899,264.157,9157.0
2024-02-29 09:50:00,271.71,271.81,270.25,270.32,9119.0,264.3905,264.4878,262.9698,263.038,9119.0
2024-02-29 09:55:00,270.32,270.55,269.94,270.54,14986.0,263.038,263.2618,262.6682,263.252,14986.0
2024-02-29 10:00:00,270.62,270.86,270.13,270.56,6635.0,263.3299,263.5634,262.8531,263.2715,6635.0
2024-02-29 10:05:00,270.54,270.67,270.1,270.15,12339.0,263.252,263.3785,262.8239,262.8725,12339.0
2024-02-29 10:10:00,269.94,269.94,268.96,269.26,7557.0,262.6682,262.6682,261.7146,262.0065,7557.0
2024-02-29 10:15:00,269.26,269.61,269.26,269.55,6638.0,262.0065,262.3471,262.0065,262.2887,6638.0
2024-02-29 10:20:00,269.71,269.9,269.52,269.59,9630.0,262.4444,262.6293,262.2595,262.3276,9630.0
2024-02-29 10:25:00,269.52,270.45,269.36,270.25,7053.0,262.2595,263.1645,262.1038,262.9698,7053.0
2024-02-29 10:30:00,270.4,270.56,269.94,269.94,8325.0,263.1158,263.2715,262.6682,262.6682,8325.0
2024-02-29 10:35:00,269.84,270.1,269.82,269.84,7476.0,262.5709,262.8239,262.5514,262.5709,7476.0
2024-02-29 10:40:00,269.79,270.07,269.79,269.84,7813.0,262.5222,262.7947,262.5222,262.5709,7813.0
2024-02-29 10:45:00,269.92,270.15,269.65,270.13,8728.0,262.6487,262.8725,262.386,262.8531,8728.0
2024-02-29 10:50:00,270.04,270.41,270.04,270.25,9730.0,262.7655,263.1255,262.7655,262.9698,9730.0
2024-02-29 10:55:00,270.3,270.42,270.03,270.24,8725.0,263.0185,263.1353,262.7558,262.9601,8725.0
2024-02-29 11:00:00,270.24,270.74,270.24,270.5,10107.0,262.9601,263.4466,262.9601,263.2131,10107.0
2024-02-29 11:05:00,270.61,270.76,270.28,270.28,7242.0,263.3201,263.4661,262.999,262.999,7242.0
2024-02-29 11:10:00,270.3,270.46,270.09,270.34,6738.0,263.0185,263.1742,262.8141,263.0574,6738.0
2024-02-29 11:15:00,270.39,270.47,270.27,270.44,7782.0,263.1061,263.1839,262.9893,263.1547,7782.0
2024-02-29 11:20:00,270.47,270.59,270.38,270.47,6329.0,263.1839,263.3007,263.0963,263.1839,6329.0
2024-02-29 11:25:00,270.54,270.62,270.48,270.51,6873.0,263.252,263.3299,263.1936,263.2228,6873.0
2024-02-29 11:30:00,270.44,270.45,269.88,270.03,9958.0,263.1547,263.1645,262.6098,262.7558,9958.0
2024-02-29 11:35:00,270.03,270.28,269.71,269.75,8246.0,262.7558,262.999,262.4444,262.4833,8246.0
2024-02-29 11:40:00,269.7,269.79,269.24,269.56,12806.0,262.4347,262.5222,261.987,262.2984,12806.0
2024-02-29 11:45:00,269.53,269.77,269.49,269.62,7596.0,262.2692,262.5028,262.2303,262.3568,7596.0
2024-02-29 11:50:00,269.49,269.82,269.48,269.74,7085.0,262.2303,262.5514,262.2206,262.4736,7085.0
2024-02-29 11:55:00,269.77,270.08,269.62,270.04,7358.0,262.5028,262.8044,262.3568,262.7655,7358.0
2024-02-29 12:00:00,270.0,270.17,269.97,270.17,5382.0,262.7266,262.892,262.6974,262.892,5382.0
2024-02-29 12:05:00,270.07,270.16,269.17,269.24,9304.0,262.7947,262.8823,261.9189,261.987,9304.0
2024-02-29 12:10:00,269.24,269.6,269.24,269.6,7805.0,261.987,262.3373,261.987,262.3373,7805.0
2024-02-29 12:15:00,269.63,269.73,269.39,269.49,9204.0,262.3665,262.4638,262.133,262.2303,9204.0
2024-02-29 12:20:00,269.55,269.87,269.54,269.87,13828.0,262.2887,262.6001,262.279,262.6001,13828.0
2024-02-29 12:25:00,269.77,269.83,269.54,269.81,13800.0,262.5028,262.5612,262.279,262.5417,13800.0
2024-02-29 12:30:00,269.89,270.12,269.86,269.9,11156.0,262.6195,262.8433,262.5903,262.6293,11156.0
2024-02-29 12:35:00,269.9,270.0,269.77,269.92,16301.0,262.6293,262.7266,262.5028,262.6487,16301.0
2024-02-29 12:40:00,269.85,270.09,269.7,269.9,11187.0,262.5806,262.8141,262.4347,262.6293,11187.0
2024-02-29 12:45:00,269.9,270.39,269.83,270.21,12777.0,262.6293,263.1061,262.5612,262.9309,12777.0
2024-02-29 12:50:00,270.23,270.26,269.78,270.13,11479.0,262.9504,262.9796,262.5125,262.8531,11479.0
2024-02-29 12:55:00,270.17,270.17,269.86,270.01,10313.0,262.892,262.892,262.5903,262.7363,10313.0
2024-02-29 13:00:00,269.97,270.09,269.74,269.97,10676.0,262.6974,262.8141,262.4736,262.6974,10676.0
2024-02-29 13:05:00,269.93,269.93,269.46,269.46,12634.0,262.6585,262.6585,262.2011,262.2011,12634.0
2024-02-29 13:10:00,269.43,269.77,269.42,269.69,10299.0,262.1719,262.5028,262.1622,262.4249,10299.0
2024-02-29 13:15:00,269.67,269.77,269.48,269.53,10428.0,262.4055,262.5028,262.2206,262.2692,10428.0
2024-02-29 13:20:00,269.53,269.62,269.35,269.45,13146.0,262.2692,262.3568,262.0941,262.1914,13146.0
2024-02-29 13:25:00,269.43,269.72,269.37,269.69,17879.0,262.1719,262.4541,262.1135,262.4249,17879.0
2024-02-29 13:30:00,269.62,270.02,269.62,269.76,15377.0,262.3568,262.746,262.3568,262.493,15377.0
2024-02-29 13:35:00,269.76,269.85,269.52,269.55,13774.0,262.493,262.5806,262.2595,262.2887,13774.0
2024-02-29 13:40:00,269.53,269.71,269.45,269.69,18685.0,262.2692,262.4444,262.1914,262.4249,18685.0
2024-02-29 13:45:00,269.62,269.65,269.14,269.29,20058.0,262.3568,262.386,261.8897,262.0357,20058.0
2024-02-29 13:50:00,269.28,269.72,269.28,269.66,16211.0,262.026,262.4541,262.026,262.3957,16211.0
2024-02-29 13:55:00,269.72,269.82,269.66,269.81,19716.0,262.4541,262.5514,262.3957,262.5417,19716.0
2024-02-29 14:00:00,269.81,269.93,269.74,269.77,15499.0,262.5417,262.6585,262.4736,262.5028,15499.0
2024-02-29 14:05:00,269.77,269.82,269.48,269.49,20269.0,262.5028,262.5514,262.2206,262.2303,20269.0
2024-02-29 14:10:00,269.53,269.61,268.93,268.98,24267.0,262.2692,262.3471,261.6854,261.734,24267.0
2024-02-29 14:15:00,268.99,269.14,268.89,268.94,16896.0,261.7438,261.8897,261.6465,261.6951,16896.0
2024-02-29 14:20:00,268.94,269.12,268.79,268.79,19273.0,261.6951,261.8703,261.5492,261.5492,19273.0
2024-02-29 14:25:00,268.69,268.69,268.4,268.52,13796.0,261.4519,261.4519,261.1697,261.2864,13796.0
2024-02-29 14:30:00,268.55,268.62,268.35,268.53,23786.0,261.3156,261.3837,261.121,261.2962,23786.0
2024-02-29 14:35:00,268.53,268.56,268.15,268.3,24601.0,261.2962,261.3254,260.9264,261.0724,24601.0
2024-02-29 14:40:00,268.27,268.33,267.94,267.98,17784.0,261.0432,261.1016,260.7221,260.761,17784.0
2024-02-29 14:45:00,267.94,267.98,267.64,267.75,19435.0,260.7221,260.761,260.4301,260.5372,19435.0
2024-02-29 14:50:00,267.79,268.21,267.75,268.09,21660.0,260.5761,260.9848,260.5372,260.868,21660.0
2024-02-29 14:55:00,268.04,268.28,268.04,268.28,17715.0,260.8194,261.0529,260.8194,261.0529,17715.0
2024-02-29 15:00:00,268.33,268.73,268.33,268.69,17780.0,261.1016,261.4908,261.1016,261.4519,17780.0
2024-02-29 15:05:00,268.59,269.11,268.36,268.52,19681.0,261.3546,261.8605,261.1308,261.2864,19681.0
2024-02-29 15:10:00,268.51,268.6,268.31,268.35,22922.0,261.2767,261.3643,261.0821,261.121,22922.0
2024-02-29 15:15:00,268.35,268.72,268.31,268.61,17002.0,261.121,261.4811,261.0821,261.374,17002.0
2024-02-29 15:20:00,268.65,268.83,268.55,268.71,19058.0,261.4129,261.5881,261.3156,261.4713,19058.0
2024-02-29 15:25:00,268.69,268.69,268.28,268.54,22743.0,261.4519,261.4519,261.0529,261.3059,22743.0
2024-02-29 15:30:00,268.6,268.7,268.07,268.13,22014.0,261.3643,261.4616,260.8486,260.9069,22014.0
2024-02-29 15:35:00,268.19,268.53,268.1,268.51,25405.0,260.9653,261.2962,260.8778,261.2767,25405.0
2024-02-29 15:40:00,268.53,268.66,268.46,268.62,23150.0,261.2962,261.4227,261.2281,261.3837,23150.0
2024-02-29 15:45:00,268.61,268.97,268.61,268.74,28183.0,261.374,261.7243,261.374,261.5005,28183.0
2024-02-29 15:50:00,268.69,268.82,268.28,268.63,50989.0,261.4519,261.5784,261.0529,261.3935,50989.0
2024-02-29 15:55:00,268.66,269.87,268.17,268.67,222610.0,261.4227,262.6001,260.9459,261.4324,222610.0
2024-03-01 09:30:00,271.0,271.0,269.42,269.51,35186.0,263.6996,263.6996,262.1622,262.2498,35186.0
2024-03-01 09:35:00,270.0,270.01,268.77,268.77,6252.0,262.7266,262.7363,261.5297,261.5297,6252.0
2024-03-01 09:40:00,268.23,268.26,267.69,268.26,1466.0,261.0043,261.0334,260.4788,261.0334,1466.0
2024-03-01 09:45:00,268.74,269.32,268.56,269.32,5666.0,261.5005,262.0649,261.3254,262.0649,5666.0
2024-03-01 09:50:00,269.33,270.23,269.33,269.61,17493.0,262.0746,262.9504,262.0746,262.3471,17493.0
2024-03-01 09:55:00,269.81,271.23,269.64,271.23,7879.0,262.5417,263.9234,262.3763,263.9234,7879.0
2024-03-01 10:00:00,271.1,271.99,271.01,271.23,14422.0,263.7969,264.663,263.7094,263.9234,14422.0
2024-03-01 10:05:00,271.39,271.71,271.23,271.38,6933.0,264.0791,264.3905,263.9234,264.0694,6933.0
2024-03-01 10:10:00,271.49,272.18,271.49,272.05,8617.0,264.1764,264.8478,264.1764,264.7213,8617.0
2024-03-01 10:15:00,272.18,272.74,272.04,272.04,8580.0,264.8478,265.3928,264.7116,264.7116,8580.0
2024-03-01 10:20:00,272.04,272.69,271.75,271.75,6002.0,264.7116,265.3441,264.4294,264.4294,6002.0
2024-03-01 10:25:00,271.82,272.04,271.54,271.57,14381.0,264.4975,264.7116,264.2251,264.2543,14381.0
2024-03-01 10:30:00,271.65,271.74,271.05,271.05,6199.0,264.3321,264.4197,263.7483,263.7483,6199.0
2024-03-01 10:35:00,271.39,271.39,270.52,270.83,5284.0,264.0791,264.0791,263.2326,263.5342,5284.0
2024-03-01 10:40:00,270.81,271.37,270.8,271.28,5473.0,263.5148,264.0597,263.505,263.9721,5473.0
2024-03-01 10:45:00,271.19,271.49,271.12,271.21,3939.0,263.8845,264.1764,263.8164,263.904,3939.0
2024-03-01 10:50:00,271.21,271.3,270.93,270.93,6558.0,263.904,263.9916,263.6315,263.6315,6558.0
2024-03-01 10:55:00,270.93,271.08,269.95,270.48,6269.0,263.6315,263.7775,262.6779,263.1936,6269.0
2024-03-01 11:00:00,270.42,270.71,270.24,270.42,6001.0,263.1353,263.4174,262.9601,263.1353,6001.0
2024-03-01 11:05:00,270.43,270.62,270.07,270.07,8768.0,263.145,263.3299,262.7947,262.7947,8768.0
2024-03-01 11:10:00,270.04,270.19,269.86,269.9,6612.0,262.7655,262.9115,262.5903,262.6293,6612.0
2024-03-01 11:15:00,269.86,270.38,269.86,270.25,11754.0,262.5903,263.0963,262.5903,262.9698,11754.0
2024-03-01 11:20:00,270.17,270.63,269.87,269.87,9784.0,262.892,263.3396,262.6001,262.6001,9784.0
2024-03-01 11:25:00,269.96,269.96,269.32,269.36,10118.0,262.6877,262.6877,262.0649,262.1038,10118.0
2024-03-01 11:30:00,269.42,269.67,269.27,269.58,15378.0,262.1622,262.4055,262.0162,262.3179,15378.0
2024-03-01 11:35:00,269.58,270.63,269.49,270.63,13042.0,262.3179,263.3396,262.2303,263.3396,13042.0
2024-03-01 11:40:00,270.77,270.77,270.31,270.68,14605.0,263.4758,263.4758,263.0282,263.3883,14605.0
2024-03-01 11:45:00,270.55,270.98,270.54,270.7,16075.0,263.2618,263.6802,263.252,263.4077,16075.0
2024-03-01 11:50:00,270.6,270.67,270.05,270.3,23117.0,263.3104,263.3785,262.7752,263.0185,23117.0
2024-03-01 11:55:00,270.3,270.96,270.29,270.74,14274.0,263.0185,263.6607,263.0088,263.4466,14274.0
2024-03-01 12:00:00,270.71,271.09,270.49,270.49,11080.0,263.4174,263.7872,263.2034,263.2034,11080.0
2024-03-01 12:05:00,270.4,270.81,270.05,270.05,9219.0,263.1158,263.5148,262.7752,262.7752,9219.0
2024-03-01 12:10:00,270.16,270.53,270.03,270.47,13808.0,262.8823,263.2423,262.7558,263.1839,13808.0
2024-03-01 12:15:00,270.47,270.87,270.37,270.87,9225.0,263.1839,263.5731,263.0866,263.5731,9225.0
2024-03-01 12:20:00,270.68,270.73,270.41,270.72,12825.0,263.3883,263.4369,263.1255,263.4272,12825.0
2024-03-01 12:25:00,270.78,271.0,270.64,270.83,8853.0,263.4856,263.6996,263.3493,263.5342,8853.0
2024-03-01 12:30:00,270.73,270.88,270.46,270.71,10437.0,263.4369,263.5829,263.1742,263.4174,10437.0
2024-03-01 12:35:00,270.71,271.16,270.71,271.05,11084.0,263.4174,263.8553,263.4174,263.7483,11084.0
2024-03-01 12:40:00,271.05,271.3,270.86,271.07,11469.0,263.7483,263.9916,263.5634,263.7677,11469.0
2024-03-01 12:45:00,270.97,271.3,270.85,271.18,12209.0,263.6704,263.9916,263.5537,263.8748,12209.0
2024-03-01 12:50:00,271.17,271.17,270.51,270.6,11962.0,263.8651,263.8651,263.2228,263.3104,11962.0
2024-03-01 12:55:00,270.55,270.97,270.38,270.48,7708.0,263.2618,263.6704,263.0963,263.1936,7708.0
2024-03-01 13:00:00,270.48,270.51,270.29,270.47,9225.0,263.1936,263.2228,263.0088,263.1839,9225.0
2024-03-01 13:05:00,270.35,270.44,270.1,270.14,9994.0,263.0671,263.1547,262.8239,262.8628,9994.0
2024-03-01 13:10:00,270.08,270.26,269.88,269.96,7511.0,262.8044,262.9796,262.6098,262.6877,7511.0
2024-03-01 13:15:00,269.96,270.05,269.74,269.82,9199.0,262.6877,262.7752,262.4736,262.5514,9199.0
2024-03-01 13:20:00,269.72,269.97,269.56,269.67,11614.0,262.4541,262.6974,262.2984,262.4055,11614.0
2024-03-01 13:25:00,269.67,270.06,269.66,269.95,8884.0,262.4055,262.785,262.3957,262.6779,8884.0
2024-03-01 13:30:00,270.01,270.02,269.82,269.88,8243.0,262.7363,262.746,262.5514,262.6098,8243.0
2024-03-01 13:35:00,269.93,270.33,269.93,270.25,11539.0,262.6585,263.0477,262.6585,262.9698,11539.0
2024-03-01 13:40:00,270.29,270.53,270.22,270.42,13888.0,263.0088,263.2423,262.9406,263.1353,13888.0
2024-03-01 13:45:00,270.42,270.8,270.31,270.46,12692.0,263.1353,263.505,263.0282,263.1742,12692.0
2024-03-01 13:50:00,270.46,270.56,270.26,270.34,10111.0,263.1742,263.2715,262.9796,263.0574,10111.0
2024-03-01 13:55:00,270.34,270.79,270.33,270.53,10825.0,263.0574,263.4953,263.0477,263.2423,10825.0
2024-03-01 14:00:00,270.5,270.96,270.49,270.71,12563.0,263.2131,263.6607,263.2034,263.4174,12563.0
2024-03-01 14:05:00,270.71,270.83,270.6,270.67,9718.0,263.4174,263.5342,263.3104,263.3785,9718.0
2024-03-01 14:10:00,270.67,270.74,270.13,270.24,9883.0,263.3785,263.4466,262.8531,262.9601,9883.0
2024-03-01 14:15:00,270.16,270.35,269.87,269.94,10810.0,262.8823,263.0671,262.6001,262.6682,10810.0
2024-03-01 14:20:00,269.94,270.0,269.63,269.63,8214.0,262.6682,262.7266,262.3665,262.3665,8214.0
2024-03-01 14:25:00,269.65,270.08,269.6,270.05,11785.0,262.386,262.8044,262.3373,262.7752,11785.0
2024-03-01 14:30:00,270.08,270.27,269.82,269.84,9787.0,262.8044,262.9893,262.5514,262.5709,9787.0
2024-03-01 14:35:00,269.87,270.15,269.78,269.95,9636.0,262.6001,262.8725,262.5125,262.6779,9636.0
2024-03-01 14:40:00,270.0,270.09,269.86,270.03,11286.0,262.7266,262.8141,262.5903,262.7558,11286.0
2024-03-01 14:45:00,269.94,270.1,269.8,269.86,9246.0,262.6682,262.8239,262.532,262.5903,9246.0
2024-03-01 14:50:00,269.8,270.07,269.78,270.0,7876.0,262.532,262.7947,262.5125,262.7266,7876.0
2024-03-01 14:55:00,269.97,270.45,269.97,270.09,10033.0,262.6974,263.1645,262.6974,262.8141,10033.0
2024-03-01 15:00:00,270.03,270.27,269.86,270.04,15299.0,262.7558,262.9893,262.5903,262.7655,15299.0
2024-03-01 15:05:00,270.07,270.45,270.07,270.38,12678.0,262.7947,263.1645,262.7947,263.0963,12678.0
2024-03-01 15:10:00,270.45,270.46,270.18,270.44,9674.0,263.1645,263.1742,262.9017,263.1547,9674.0
2024-03-01 15:15:00,270.44,270.83,270.38,270.55,16425.0,263.1547,263.5342,263.0963,263.2618,16425.0
2024-03-01 15:20:00,270.55,270.92,270.55,270.85,14310.0,263.2618,263.6218,263.2618,263.5537,14310.0
2024-03-01 15:25:00,270.8,271.21,270.8,270.86,11853.0,263.505,263.904,263.505,263.5634,11853.0
2024-03-01 15:30:00,270.83,270.96,270.67,270.75,19745.0,263.5342,263.6607,263.3785,263.4564,19745.0
2024-03-01 15:35:00,270.75,270.95,270.39,270.39,22997.0,263.4564,263.651,263.1061,263.1061,22997.0
2024-03-01 15:40:00,270.39,270.65,270.27,270.56,21269.0,263.1061,263.3591,262.9893,263.2715,21269.0
2024-03-01 15:45:00,270.63,270.94,270.57,270.81,15768.0,263.3396,263.6413,263.2812,263.5148,15768.0
2024-03-01 15:50:00,270.77,270.88,270.48,270.6,36502.0,263.4758,263.5829,263.1936,263.3104,36502.0
2024-03-01 15:55:00,270.57,270.8,270.17,270.17,65015.0,263.2812,263.505,262.892,262.892,65015.0
2024-03-04 09:30:00,270.88,271.88,270.88,271.19,14205.0,263.5829,264.5559,263.5829,263.8845,14205.0
2024-03-04 09:35:00,271.34,271.75,271.17,271.51,10307.0,264.0305,264.4294,263.8651,264.1959,10307.0
2024-03-04 09:40:00,271.57,271.94,271.4,271.94,8446.0,264.2543,264.6143,264.0889,264.6143,8446.0
2024-03-04 09:45:00,271.55,272.18,271.39,271.66,8750.0,264.2348,264.8478,264.0791,264.3419,8750.0
2024-03-04 09:50:00,271.76,271.88,271.16,271.88,7174.0,264.4392,264.5559,263.8553,264.5559,7174.0
2024-03-04 09:55:00,271.8,271.99,271.69,271.97,9074.0,264.4781,264.663,264.371,264.6435,9074.0
2024-03-04 10:00:00,271.81,272.44,271.81,272.21,16090.0,264.4878,265.1008,264.4878,264.877,16090.0
2024-03-04 10:05:00,272.21,272.21,271.16,271.24,13173.0,264.877,264.877,263.8553,263.9332,13173.0
2024-03-04 10:10:00,271.23,271.24,270.54,270.61,29820.0,263.9234,263.9332,263.252,263.3201,29820.0
2024-03-04 10:15:00,270.52,270.6,270.15,270.44,12352.0,263.2326,263.3104,262.8725,263.1547,12352.0
2024-03-04 10:20:00,270.34,270.87,270.32,270.86,23851.0,263.0574,263.5731,263.038,263.5634,23851.0
2024-03-04 10:25:00,270.75,271.54,270.75,271.25,14197.0,263.4564,264.2251,263.4564,263.9429,14197.0
2024-03-04 10:30:00,271.25,271.33,270.95,271.16,13312.0,263.9429,264.0207,263.651,263.8553,13312.0
2024-03-04 10:35:00,271.08,271.32,270.93,271.28,12928.0,263.7775,264.011,263.6315,263.9721,12928.0
2024-03-04 10:40:00,271.28,271.83,271.27,271.75,12201.0,263.9721,264.5073,263.9624,264.4294,12201.0
2024-03-04 10:45:00,271.75,272.13,271.7,272.13,12455.0,264.4294,264.7992,264.3808,264.7992,12455.0
2024-03-04 10:50:00,272.16,272.34,271.99,272.02,16624.0,264.8284,265.0035,264.663,264.6922,16624.0
2024-03-04 10:55:00,272.07,272.09,271.41,271.42,15515.0,264.7408,264.7603,264.0986,264.1083,15515.0
2024-03-04 11:00:00,271.43,271.67,271.27,271.57,22600.0,264.1181,264.3516,263.9624,264.2543,22600.0
2024-03-04 11:05:00,271.56,272.04,271.56,271.75,14686.0,264.2445,264.7116,264.2445,264.4294,14686.0
2024-03-04 11:10:00,271.8,271.81,271.58,271.68,8372.0,264.4781,264.4878,264.264,264.3613,8372.0
2024-03-04 11:15:00,271.63,271.68,271.25,271.31,12542.0,264.3127,264.3613,263.9429,264.0013,12542.0
2024-03-04 11:20:00,271.31,272.14,271.28,272.14,18012.0,264.0013,264.8089,263.9721,264.8089,18012.0
2024-03-04 11:25:00,272.28,272.58,271.66,271.67,42113.0,264.9452,265.2371,264.3419,264.3516,42113.0
2024-03-04 11:30:00,271.66,272.29,271.61,271.96,21796.0,264.3419,264.9549,264.2932,264.6338,21796.0
2024-03-04 11:35:00,272.01,272.44,271.88,272.39,11736.0,264.6824,265.1008,264.5559,265.0522,11736.0
2024-03-04 11:40:00,272.34,272.47,272.05,272.2,11790.0,265.0035,265.13,264.7213,264.8673,11790.0
2024-03-04 11:45:00,272.2,272.37,272.07,272.16,10349.0,264.8673,265.0327,264.7408,264.8284,10349.0
2024-03-04 11:50:00,272.09,272.39,271.93,272.33,14540.0,264.7603,265.0522,264.6046,264.9938,14540.0
2024-03-04 11:55:00,272.38,272.98,272.33,272.82,15326.0,265.0425,265.6263,264.9938,265.4706,15326.0
2024-03-04 12:00:00,272.82,272.92,272.68,272.84,24748.0,265.4706,265.5679,265.3344,265.4901,24748.0
2024-03-04 12:05:00,272.88,272.91,272.72,272.9,11662.0,265.529,265.5582,265.3733,265.5485,11662.0
2024-03-04 12:10:00,272.86,273.14,272.83,273.06,15255.0,265.5095,265.782,265.4803,265.7041,15255.0
2024-03-04 12:15:00,273.06,273.14,272.71,272.8,17595.0,265.7041,265.782,265.3636,265.4511,17595.0
2024-03-04 12:20:00,272.79,272.93,272.73,272.88,13314.0,265.4414,265.5776,265.383,265.529,13314.0
2024-03-04 12:25:00,272.88,273.37,272.84,273.37,12273.0,265.529,266.0058,265.4901,266.0058,12273.0
2024-03-04 12:30:00,273.37,273.45,273.06,273.08,18887.0,266.0058,266.0836,265.7041,265.7236,18887.0
2024-03-04 12:35:00,273.01,273.07,272.87,272.92,8556.0,265.6555,265.7139,265.5193,265.5679,8556.0
2024-03-04 12:40:00,272.96,272.96,272.35,272.41,17689.0,265.6068,265.6068,265.0133,265.0717,17689.0
2024-03-04 12:45:00,272.41,272.84,272.37,272.75,16510.0,265.0717,265.4901,265.0327,265.4025,16510.0
2024-03-04 12:50:00,272.67,273.01,272.33,272.46,15906.0,265.3246,265.6555,264.9938,265.1203,15906.0
2024-03-04 12:55:00,272.43,272.56,272.28,272.42,8856.0,265.0911,265.2176,264.9452,265.0814,8856.0
2024-03-04 13:00:00,272.41,272.82,272.36,272.67,7621.0,265.0717,265.4706,265.023,265.3246,7621.0
2024-03-04 13:05:00,272.61,272.84,272.6,272.64,7754.0,265.2663,265.4901,265.2565,265.2955,7754.0
2024-03-04 13:10:00,272.61,272.7,272.27,272.32,11759.0,265.2663,265.3538,264.9354,264.9841,11759.0
2024-03-04 13:15:00,272.32,272.42,272.17,272.31,14984.0,264.9841,265.0814,264.8381,264.9743,14984.0
2024-03-04 13:20:00,272.28,272.53,272.15,272.31,14140.0,264.9452,265.1884,264.8187,264.9743,14140.0
2024-03-04 13:25:00,272.31,272.99,272.23,272.89,13034.0,264.9743,265.636,264.8965,265.5387,13034.0
2024-03-04 13:30:00,272.77,272.85,272.46,272.46,11971.0,265.422,265.4998,265.1203,265.1203,11971.0
2024-03-04 13:35:00,272.47,272.95,272.46,272.76,15462.0,265.13,265.5971,265.1203,265.4122,15462.0
2024-03-04 13:40:00,272.79,272.93,272.6,272.72,12907.0,265.4414,265.5776,265.2565,265.3733,12907.0
2024-03-04 13:45:00,272.68,272.71,272.52,272.62,13265.0,265.3344,265.3636,265.1787,265.276,13265.0
2024-03-04 13:50:00,272.66,273.17,272.38,273.17,13686.0,265.3149,265.8112,265.0425,265.8112,13686.0
2024-03-04 13:55:00,273.07,273.3,272.9,273.06,18758.0,265.7139,265.9377,265.5485,265.7041,18758.0
2024-03-04 14:00:00,273.05,273.65,272.96,273.54,19130.0,265.6944,266.2782,265.6068,266.1712,19130.0
2024-03-04 14:05:00,273.54,273.95,273.46,273.87,19004.0,266.1712,266.5702,266.0934,266.4923,19004.0
2024-03-04 14:10:00,273.82,274.05,273.63,273.73,17464.0,266.4437,266.6675,266.2588,266.3561,17464.0
2024-03-04 14:15:00,273.67,273.67,273.19,273.19,11452.0,266.2977,266.2977,265.8306,265.8306,11452.0
2024-03-04 14:20:00,273.18,273.23,272.74,272.76,14734.0,265.8209,265.8696,265.3928,265.4122,14734.0
2024-03-04 14:25:00,272.85,272.9,272.47,272.52,18082.0,265.4998,265.5485,265.13,265.1787,18082.0
2024-03-04 14:30:00,272.59,272.67,272.41,272.67,17304.0,265.2468,265.3246,265.0717,265.3246,17304.0
2024-03-04 14:35:00,272.61,273.12,272.61,273.1,19919.0,265.2663,265.7625,265.2663,265.7431,19919.0
2024-03-04 14:40:00,273.13,273.13,272.35,272.72,27039.0,265.7723,265.7723,265.0133,265.3733,27039.0
2024-03-04 14:45:00,272.71,272.71,272.18,272.39,14260.0,265.3636,265.3636,264.8478,265.0522,14260.0
2024-03-04 14:50:00,272.36,272.5,272.06,272.5,17659.0,265.023,265.1592,264.7311,265.1592,17659.0
2024-03-04 14:55:00,272.52,272.74,272.38,272.38,11788.0,265.1787,265.3928,265.0425,265.0425,11788.0
2024-03-04 15:00:00,272.38,272.62,272.16,272.54,15373.0,265.0425,265.276,264.8284,265.1981,15373.0
2024-03-04 15:05:00,272.47,272.51,272.09,272.22,15094.0,265.13,265.169,264.7603,264.8868,15094.0
2024-03-04 15:10:00,272.26,272.26,272.02,272.08,13999.0,264.9257,264.9257,264.6922,264.7505,13999.0
2024-03-04 15:15:00,272.07,272.13,271.75,271.75,20691.0,264.7408,264.7992,264.4294,264.4294,20691.0
2024-03-04 15:20:00,271.67,271.85,271.54,271.67,13895.0,264.3516,264.5267,264.2251,264.3516,13895.0
2024-03-04 15:25:00,271.7,271.74,271.39,271.39,16243.0,264.3808,264.4197,264.0791,264.0791,16243.0
2024-03-04 15:30:00,271.41,271.46,271.26,271.39,16507.0,264.0986,264.1472,263.9526,264.0791,16507.0
2024-03-04 15:35:00,271.39,271.83,271.24,271.74,19057.0,264.0791,264.5073,263.9332,264.4197,19057.0
2024-03-04 15:40:00,271.72,271.74,271.36,271.36,17696.0,264.4002,264.4197,264.0499,264.0499,17696.0
2024-03-04 15:45:00,271.35,271.46,271.05,271.46,21173.0,264.0402,264.1472,263.7483,264.1472,21173.0
2024-03-04 15:50:00,271.43,271.43,271.06,271.3,29478.0,264.1181,264.1181,263.758,263.9916,29478.0
2024-03-04 15:55:00,271.27,271.73,271.15,271.32,83984.0,263.9624,264.41,263.8456,264.011,83984.0
2024-03-05 09:30:00,270.63,272.48,270.63,272.48,23607.0,263.3396,265.1398,263.3396,265.1398,23607.0
2024-03-05 09:35:00,272.06,272.5,271.66,272.47,3092.0,264.7311,265.1592,264.3419,265.13,3092.0
2024-03-05 09:40:00,272.5,273.07,272.41,273.01,10479.0,265.1592,265.7139,265.0717,265.6555,10479.0
2024-03-05 09:45:00,272.74,273.29,272.51,272.99,5601.0,265.3928,265.9279,265.169,265.636,5601.0
2024-03-05 09:50:00,273.41,273.45,272.47,272.47,18815.0,266.0447,266.0836,265.13,265.13,18815.0
2024-03-05 09:55:00,272.53,273.49,272.52,273.31,13295.0,265.1884,266.1226,265.1787,265.9474,13295.0
2024-03-05 10:00:00,273.48,274.4,273.21,273.89,29905.0,266.1128,267.008,265.8501,266.5118,29905.0
2024-03-05 10:05:00,273.94,274.04,273.17,273.29,15691.0,266.5604,266.6577,265.8112,265.9279,15691.0
2024-03-05 10:10:00,273.07,273.79,272.96,273.34,18380.0,265.7139,266.4145,265.6068,265.9766,18380.0
2024-03-05 10:15:00,273.45,273.81,272.94,273.16,13443.0,266.0836,266.4339,265.5874,265.8014,13443.0
2024-03-05 10:20:00,273.16,273.23,272.39,272.44,27102.0,265.8014,265.8696,265.0522,265.1008,27102.0
2024-03-05 10:25:00,272.71,273.26,272.18,273.16,31306.0,265.3636,265.8988,264.8478,265.8014,31306.0
2024-03-05 10:30:00,273.17,273.27,272.64,273.13,17388.0,265.8112,265.9085,265.2955,265.7723,17388.0
2024-03-05 10:35:00,273.13,273.58,273.1,273.48,23970.0,265.7723,266.2101,265.7431,266.1128,23970.0
2024-03-05 10:40:00,273.48,274.24,273.43,273.82,24722.0,266.1128,266.8524,266.0642,266.4437,24722.0
2024-03-05 10:45:00,273.92,274.22,273.6,273.67,15260.0,266.541,266.8329,266.2296,266.2977,15260.0
2024-03-05 10:50:00,273.67,274.44,273.66,273.97,22382.0,266.2977,267.047,266.288,266.5896,22382.0
2024-03-05 10:55:00,274.09,274.31,273.97,274.22,15317.0,266.7064,266.9205,266.5896,266.8329,15317.0
2024-03-05 11:00:00,274.07,274.08,273.46,273.9,16864.0,266.6869,266.6967,266.0934,266.5215,16864.0
2024-03-05 11:05:00,273.84,274.24,273.82,274.15,19011.0,266.4631,266.8524,266.4437,266.7648,19011.0
2024-03-05 11:10:00,274.14,274.24,273.89,274.16,20811.0,266.755,266.8524,266.5118,266.7745,20811.0
2024-03-05 11:15:00,274.15,274.16,273.77,273.77,13925.0,266.7648,266.7745,266.395,266.395,13925.0
2024-03-05 11:20:00,273.77,274.22,273.53,274.19,21441.0,266.395,266.8329,266.1615,266.8037,21441.0
2024-03-05 11:25:00,274.26,274.55,274.0,274.55,19345.0,266.8718,267.154,266.6188,267.154,19345.0
2024-03-05 11:30:00,274.56,275.0,274.5,274.94,15188.0,267.1637,267.5919,267.1053,267.5335,15188.0
2024-03-05 11:35:00,274.87,275.4,274.79,274.98,26536.0,267.4654,267.9811,267.3875,267.5724,26536.0
2024-03-05 11:40:00,274.9,274.9,274.11,274.33,17054.0,267.4946,267.4946,266.7259,266.9399,17054.0
2024-03-05 11:45:00,274.26,274.69,274.25,274.47,17481.0,266.8718,267.2902,266.8621,267.0762,17481.0
2024-03-05 11:50:00,274.47,274.54,274.03,274.07,11910.0,267.0762,267.1443,266.648,266.6869,11910.0
2024-03-05 11:55:00,274.13,274.46,273.96,274.46,21055.0,266.7453,267.0664,266.5799,267.0664,21055.0
2024-03-05 12:00:00,274.46,274.46,273.52,273.57,11586.0,267.0664,267.0664,266.1517,266.2004,11586.0
2024-03-05 12:05:00,273.52,273.97,273.5,273.87,14519.0,266.1517,266.5896,266.1323,266.4923,14519.0
2024-03-05 12:10:00,273.81,274.39,273.78,274.22,11979.0,266.4339,266.9983,266.4047,266.8329,11979.0
2024-03-05 12:15:00,274.22,274.32,274.06,274.31,11065.0,266.8329,266.9302,266.6772,266.9205,11065.0
2024-03-05 12:20:00,274.31,274.38,274.12,274.19,14276.0,266.9205,266.9886,266.7356,266.8037,14276.0
2024-03-05 12:25:00,274.19,274.5,274.19,274.34,23045.0,266.8037,267.1053,266.8037,266.9497,23045.0
2024-03-05 12:30:00,274.21,274.42,273.98,274.1,13565.0,266.8232,267.0275,266.5994,266.7161,13565.0
2024-03-05 12:35:00,274.11,274.22,273.66,273.77,13654.0,266.7259,266.8329,266.288,266.395,13654.0
2024-03-05 12:40:00,273.69,274.45,273.61,274.45,19704.0,266.3172,267.0567,266.2393,267.0567,19704.0
2024-03-05 12:45:00,274.29,274.45,274.01,274.12,11696.0,266.901,267.0567,266.6285,266.7356,11696.0
2024-03-05 12:50:00,274.12,274.43,274.04,274.26,17094.0,266.7356,267.0372,266.6577,266.8718,17094.0
2024-03-05 12:55:00,274.25,274.36,274.14,274.36,15534.0,266.8621,266.9691,266.755,266.9691,15534.0
2024-03-05 13:00:00,274.38,274.38,273.8,273.87,12309.0,266.9886,266.9886,266.4242,266.4923,12309.0
2024-03-05 13:05:00,273.83,273.89,273.72,273.83,16621.0,266.4534,266.5118,266.3464,266.4534,16621.0
2024-03-05 13:10:00,273.75,274.2,273.75,274.2,15851.0,266.3756,266.8134,266.3756,266.8134,15851.0
2024-03-05 13:15:00,274.2,274.31,273.83,273.9,13112.0,266.8134,266.9205,266.4534,266.5215,13112.0
2024-03-05 13:20:00,273.9,274.32,273.83,274.32,15605.0,266.5215,266.9302,266.4534,266.9302,15605.0
2024-03-05 13:25:00,274.25,274.32,274.04,274.25,20601.0,266.8621,266.9302,266.6577,266.8621,20601.0
2024-03-05 13:30:00,274.23,274.5,274.17,274.36,22718.0,266.8426,267.1053,266.7842,266.9691,22718.0
2024-03-05 13:35:00,274.4,274.47,273.88,273.91,14672.0,267.008,267.0762,266.5021,266.5312,14672.0
2024-03-05 13:40:00,273.91,273.91,273.45,273.45,24742.0,266.5312,266.5312,266.0836,266.0836,24742.0
2024-03-05 13:45:00,273.36,273.53,272.89,272.9,22518.0,265.9961,266.1615,265.5387,265.5485,22518.0
2024-03-05 13:50:00,273.06,273.37,272.79,273.11,25465.0,265.7041,266.0058,265.4414,265.7528,25465.0
2024-03-05 13:55:00,273.0,273.19,272.71,272.74,13967.0,265.6458,265.8306,265.3636,265.3928,13967.0
2024-03-05 14:00:00,272.73,272.91,272.14,272.69,37628.0,265.383,265.5582,264.8089,265.3441,37628.0
2024-03-05 14:05:00,272.65,272.7,272.42,272.47,13155.0,265.3052,265.3538,265.0814,265.13,13155.0
2024-03-05 14:10:00,272.39,272.79,272.31,272.69,20748.0,265.0522,265.4414,264.9743,265.3441,20748.0
2024-03-05 14:15:00,272.69,272.84,272.51,272.58,14494.0,265.3441,265.4901,265.169,265.2371,14494.0
2024-03-05 14:20:00,272.51,272.86,272.44,272.59,17666.0,265.169,265.5095,265.1008,265.2468,17666.0
2024-03-05 14:25:00,272.63,272.7,272.52,272.62,19908.0,265.2857,265.3538,265.1787,265.276,19908.0
2024-03-05 14:30:00,272.54,272.59,271.82,271.82,13821.0,265.1981,265.2468,264.4975,264.4975,13821.0
2024-03-05 14:35:00,271.88,272.25,271.74,272.19,30856.0,264.5559,264.916,264.4197,264.8576,30856.0
2024-03-05 14:40:00,272.14,272.31,272.07,272.15,21027.0,264.8089,264.9743,264.7408,264.8187,21027.0
2024-03-05 14:45:00,272.15,272.5,272.13,272.13,24536.0,264.8187,265.1592,264.7992,264.7992,24536.0
2024-03-05 14:50:00,272.13,272.18,271.89,272.0,17901.0,264.7992,264.8478,264.5657,264.6727,17901.0
2024-03-05 14:55:00,272.11,272.11,271.26,271.51,21148.0,264.7797,264.7797,263.9526,264.1959,21148.0
2024-03-05 15:00:00,271.56,271.68,271.16,271.42,21555.0,264.2445,264.3613,263.8553,264.1083,21555.0
2024-03-05 15:05:00,271.43,271.75,271.29,271.38,21618.0,264.1181,264.4294,263.9818,264.0694,21618.0
2024-03-05 15:10:00,271.47,271.49,271.1,271.16,18258.0,264.157,264.1764,263.7969,263.8553,18258.0
2024-03-05 15:15:00,271.08,271.65,271.08,271.56,26193.0,263.7775,264.3321,263.7775,264.2445,26193.0
2024-03-05 15:20:00,271.54,271.85,271.53,271.64,29171.0,264.2251,264.5267,264.2154,264.3224,29171.0
2024-03-05 15:25:00,271.59,271.65,271.32,271.48,17252.0,264.2737,264.3321,264.011,264.1667,17252.0
2024-03-05 15:30:00,271.46,271.89,271.25,271.89,23527.0,264.1472,264.5657,263.9429,264.5657,23527.0
2024-03-05 15:35:00,272.0,272.18,271.37,271.37,26990.0,264.6727,264.8478,264.0597,264.0597,26990.0
2024-03-05 15:40:00,271.34,271.4,271.09,271.29,32770.0,264.0305,264.0889,263.7872,263.9818,32770.0
2024-03-05 15:45:00,271.3,271.57,271.24,271.43,28217.0,263.9916,264.2543,263.9332,264.1181,28217.0
2024-03-05 15:50:00,271.41,271.78,271.04,271.54,60308.0,264.0986,264.4586,263.7386,264.2251,60308.0
2024-03-05 15:55:00,271.53,271.99,271.23,271.44,101988.0,264.2154,264.663,263.9234,264.1278,101988.0
2024-03-06 09:30:00,271.37,273.37,271.37,272.91,29017.0,264.0597,266.0058,264.0597,265.5582,29017.0
2024-03-06 09:35:00,272.57,272.6,271.68,271.76,6291.0,265.2273,265.2565,264.3613,264.4392,6291.0
2024-03-06 09:40:00,271.63,271.63,270.3,270.55,3942.0,264.3127,264.3127,263.0185,263.2618,3942.0
2024-03-06 09:45:00,270.82,271.0,270.39,271.0,11995.0,263.5245,263.6996,263.1061,263.6996,11995.0
2024-03-06 09:50:00,270.82,271.32,270.82,271.01,13711.0,263.5245,264.011,263.5245,263.7094,13711.0
2024-03-06 09:55:00,271.18,271.83,271.11,271.57,4323.0,263.8748,264.5073,263.8067,264.2543,4323.0
2024-03-06 10:00:00,271.73,272.39,271.32,271.9,50341.0,264.41,265.0522,264.011,264.5754,50341.0
2024-03-06 10:05:00,271.79,271.79,271.04,271.12,13312.0,264.4684,264.4684,263.7386,263.8164,13312.0
2024-03-06 10:10:00,271.21,272.01,271.08,271.67,16333.0,263.904,264.6824,263.7775,264.3516,16333.0
2024-03-06 10:15:00,271.66,272.11,271.66,271.8,47369.0,264.3419,264.7797,264.3419,264.4781,47369.0
2024-03-06 10:20:00,271.74,272.53,271.43,272.53,19596.0,264.4197,265.1884,264.1181,265.1884,19596.0
2024-03-06 10:25:00,272.32,272.46,271.75,271.92,15035.0,264.9841,265.1203,264.4294,264.5949,15035.0
2024-03-06 10:30:00,271.99,272.42,271.92,272.39,21779.0,264.663,265.0814,264.5949,265.0522,21779.0
2024-03-06 10:35:00,272.39,272.69,272.03,272.51,24378.0,265.0522,265.3441,264.7019,265.169,24378.0
2024-03-06 10:40:00,272.4,272.98,272.4,272.66,18776.0,265.0619,265.6263,265.0619,265.3149,18776.0
2024-03-06 10:45:00,272.75,272.8,272.0,272.04,22191.0,265.4025,265.4511,264.6727,264.7116,22191.0
2024-03-06 10:50:00,272.16,272.89,272.08,272.79,18397.0,264.8284,265.5387,264.7505,265.4414,18397.0
2024-03-06 10:55:00,272.91,272.93,272.0,272.1,17163.0,265.5582,265.5776,264.6727,264.77,17163.0
2024-03-06 11:00:00,272.09,272.59,272.08,272.23,28473.0,264.7603,265.2468,264.7505,264.8965,28473.0
2024-03-06 11:05:00,272.12,272.57,272.06,272.45,24608.0,264.7895,265.2273,264.7311,265.1106,24608.0
2024-03-06 11:10:00,272.51,272.64,272.48,272.49,19331.0,265.169,265.2955,265.1398,265.1495,19331.0
2024-03-06 11:15:00,272.49,272.97,272.49,272.82,32636.0,265.1495,265.6166,265.1495,265.4706,32636.0
2024-03-06 11:20:00,272.72,272.89,272.67,272.89,18496.0,265.3733,265.5387,265.3246,265.5387,18496.0
2024-03-06 11:25:00,272.86,272.99,272.86,272.98,21141.0,265.5095,265.636,265.5095,265.6263,21141.0
2024-03-06 11:30:00,273.0,273.48,272.84,272.87,31084.0,265.6458,266.1128,265.4901,265.5193,31084.0
2024-03-06 11:35:00,272.95,273.38,272.87,273.26,20348.0,265.5971,266.0155,265.5193,265.8988,20348.0
2024-03-06 11:40:00,273.25,273.59,273.15,273.5,23155.0,265.889,266.2199,265.7917,266.1323,23155.0
2024-03-06 11:45:00,273.5,273.77,273.29,273.46,23781.0,266.1323,266.395,265.9279,266.0934,23781.0
2024-03-06 11:50:00,273.65,273.95,273.44,273.67,25715.0,266.2782,266.5702,266.0739,266.2977,25715.0
2024-03-06 11:55:00,273.71,273.71,273.36,273.42,17099.0,266.3366,266.3366,265.9961,266.0544,17099.0
2024-03-06 12:00:00,273.47,273.88,273.46,273.88,30761.0,266.1031,266.5021,266.0934,266.5021,30761.0
2024-03-06 12:05:00,273.99,273.99,273.65,273.86,21050.0,266.6091,266.6091,266.2782,266.4826,21050.0
2024-03-06 12:10:00,273.82,274.4,273.82,274.33,25417.0,266.4437,267.008,266.4437,266.9399,25417.0
2024-03-06 12:15:00,274.3,274.6,274.17,274.47,25929.0,266.9107,267.2027,266.7842,267.0762,25929.0
2024-03-06 12:20:00,274.47,274.67,274.36,274.66,27022.0,267.0762,267.2708,266.9691,267.261,27022.0
2024-03-06 12:25:00,274.66,274.66,274.2,274.34,28085.0,267.261,267.261,266.8134,266.9497,28085.0
2024-03-06 12:30:00,274.33,274.78,274.28,274.74,27073.0,266.9399,267.3778,266.8913,267.3389,27073.0
2024-03-06 12:35:00,274.74,274.98,274.56,274.83,26357.0,267.3389,267.5724,267.1637,267.4265,26357.0
2024-03-06 12:40:00,274.76,275.11,274.65,275.03,28481.0,267.3583,267.6989,267.2513,267.6211,28481.0
2024-03-06 12:45:00,275.04,275.17,274.26,274.73,35026.0,267.6308,267.7573,266.8718,267.3292,35026.0
2024-03-06 12:50:00,274.8,274.82,274.49,274.59,25672.0,267.3973,267.4167,267.0956,267.1929,25672.0
2024-03-06 12:55:00,274.5,274.87,274.46,274.81,28719.0,267.1053,267.4654,267.0664,267.407,28719.0
2024-03-06 13:00:00,274.81,275.17,274.64,274.81,37293.0,267.407,267.7573,267.2416,267.407,37293.0
2024-03-06 13:05:00,274.83,274.83,274.46,274.68,44026.0,267.4265,267.4265,267.0664,267.2805,44026.0
2024-03-06 13:10:00,274.75,274.75,274.29,274.55,26619.0,267.3486,267.3486,266.901,267.154,26619.0
2024-03-06 13:15:00,274.61,274.75,274.55,274.67,23504.0,267.2124,267.3486,267.154,267.2708,23504.0
2024-03-06 13:20:00,274.7,274.88,274.57,274.75,27163.0,267.3,267.4751,267.1735,267.3486,27163.0
2024-03-06 13:25:00,274.75,275.18,274.66,275.07,27541.0,267.3486,267.767,267.261,267.66,27541.0
2024-03-06 13:30:00,275.07,275.31,274.53,274.64,35451.0,267.66,267.8935,267.1345,267.2416,35451.0
2024-03-06 13:35:00,274.57,274.76,274.2,274.76,32373.0,267.1735,267.3583,266.8134,267.3583,32373.0
2024-03-06 13:40:00,274.76,275.06,274.73,274.95,23135.0,267.3583,267.6503,267.3292,267.5432,23135.0
2024-03-06 13:45:00,274.95,275.05,274.31,274.34,36744.0,267.5432,267.6405,266.9205,266.9497,36744.0
2024-03-06 13:50:00,274.26,274.75,274.24,274.61,46669.0,266.8718,267.3486,266.8524,267.2124,46669.0
2024-03-06 13:55:00,274.6,274.77,274.47,274.59,21405.0,267.2027,267.3681,267.0762,267.1929,21405.0
2024-03-06 14:00:00,274.47,274.49,273.82,273.92,33841.0,267.0762,267.0956,266.4437,266.541,33841.0
2024-03-06 14:05:00,273.99,274.5,273.84,274.42,39157.0,266.6091,267.1053,266.4631,267.0275,39157.0
2024-03-06 14:10:00,274.35,274.35,273.44,273.5,33002.0,266.9594,266.9594,266.0739,266.1323,33002.0
2024-03-06 14:15:00,273.45,273.62,273.08,273.26,32467.0,266.0836,266.2491,265.7236,265.8988,32467.0
2024-03-06 14:20:00,273.27,273.88,273.17,273.7,31345.0,265.9085,266.5021,265.8112,266.3269,31345.0
2024-03-06 14:25:00,273.7,273.79,273.25,273.6,36645.0,266.3269,266.4145,265.889,266.2296,36645.0
2024-03-06 14:30:00,273.78,274.05,273.17,273.38,32613.0,266.4047,266.6675,265.8112,266.0155,32613.0
2024-03-06 14:35:00,273.37,273.53,273.17,273.19,34551.0,266.0058,266.1615,265.8112,265.8306,34551.0
2024-03-06 14:40:00,273.19,273.88,273.08,273.42,43361.0,265.8306,266.5021,265.7236,266.0544,43361.0
2024-03-06 14:45:00,273.46,273.51,273.11,273.4,50865.0,266.0934,266.142,265.7528,266.035,50865.0
2024-03-06 14:50:00,273.38,274.13,273.38,273.95,37974.0,266.0155,266.7453,266.0155,266.5702,37974.0
2024-03-06 14:55:00,274.0,274.08,273.51,273.64,40162.0,266.6188,266.6967,266.142,266.2685,40162.0
2024-03-06 15:00:00,273.55,273.64,273.27,273.57,45697.0,266.1809,266.2685,265.9085,266.2004,45697.0
2024-03-06 15:05:00,273.64,273.67,273.34,273.47,44648.0,266.2685,266.2977,265.9766,266.1031,44648.0
2024-03-06 15:10:00,273.46,273.57,272.86,273.0,43198.0,266.0934,266.2004,265.5095,265.6458,43198.0
2024-03-06 15:15:00,272.98,273.6,272.96,273.4,63287.0,265.6263,266.2296,265.6068,266.035,63287.0
2024-03-06 15:20:00,273.38,273.6,273.08,273.45,46414.0,266.0155,266.2296,265.7236,266.0836,46414.0
2024-03-06 15:25:00,273.42,273.48,273.24,273.42,52093.0,266.0544,266.1128,265.8793,266.0544,52093.0
2024-03-06 15:30:00,273.45,273.75,273.21,273.25,44626.0,266.0836,266.3756,265.8501,265.889,44626.0
2024-03-06 15:35:00,273.18,273.23,272.67,272.84,57837.0,265.8209,265.8696,265.3246,265.4901,57837.0
2024-03-06 15:40:00,272.79,273.29,272.79,273.06,61347.0,265.4414,265.9279,265.4414,265.7041,61347.0
2024-03-06 15:45:00,273.05,273.64,272.97,273.35,82920.0,265.6944,266.2685,265.6166,265.9863,82920.0
2024-03-06 15:50:00,273.31,273.5,272.89,273.31,109495.0,265.9474,266.1323,265.5387,265.9474,109495.0
2024-03-06 15:55:00,273.35,273.74,273.11,273.44,244766.0,265.9863,266.3658,265.7528,266.0739,244766.0
2024-03-07 09:30:00,273.09,275.67,273.09,275.66,34913.0,265.7333,268.2438,265.7333,268.2341,34913.0
2024-03-07 09:35:00,275.54,275.88,275.17,275.49,13139.0,268.1173,268.4482,267.7573,268.0687,13139.0
2024-03-07 09:40:00,275.5,276.5,275.42,276.04,17219.0,268.0784,269.0515,268.0006,268.6039,17219.0
2024-03-07 09:45:00,276.19,276.92,275.87,275.9,23990.0,268.7498,269.4602,268.4384,268.4676,23990.0
2024-03-07 09:50:00,275.47,276.03,275.02,275.78,10443.0,268.0492,268.5941,267.6113,268.3509,10443.0
2024-03-07 09:55:00,275.56,276.25,275.35,276.25,11910.0,268.1368,268.8082,267.9325,268.8082,11910.0
2024-03-07 10:00:00,276.18,276.5,274.25,274.25,27478.0,268.7401,269.0515,266.8621,266.8621,27478.0
2024-03-07 10:05:00,274.26,274.43,272.93,273.01,29072.0,266.8718,267.0372,265.5776,265.6555,29072.0
2024-03-07 10:10:00,272.91,274.13,272.59,272.81,34693.0,265.5582,266.7453,265.2468,265.4609,34693.0
2024-03-07 10:15:00,272.77,273.14,272.58,272.92,26394.0,265.422,265.782,265.2371,265.5679,26394.0
2024-03-07 10:20:00,272.95,273.05,272.1,272.76,31685.0,265.5971,265.6944,264.77,265.4122,31685.0
2024-03-07 10:25:00,272.73,273.12,272.49,273.0,31328.0,265.383,265.7625,265.1495,265.6458,31328.0
2024-03-07 10:30:00,273.12,273.52,272.77,273.06,26700.0,265.7625,266.1517,265.422,265.7041,26700.0
2024-03-07 10:35:00,273.09,273.17,272.43,272.51,29180.0,265.7333,265.8112,265.0911,265.169,29180.0
2024-03-07 10:40:00,272.53,273.02,272.35,272.74,32882.0,265.1884,265.6652,265.0133,265.3928,32882.0
2024-03-07 10:45:00,272.76,273.17,272.6,272.88,32389.0,265.4122,265.8112,265.2565,265.529,32389.0
2024-03-07 10:50:00,272.76,273.28,272.56,273.28,32299.0,265.4122,265.9182,265.2176,265.9182,32299.0
2024-03-07 10:55:00,273.23,273.52,272.88,273.05,24567.0,265.8696,266.1517,265.529,265.6944,24567.0
2024-03-07 11:00:00,273.05,273.5,271.54,271.54,32338.0,265.6944,266.1323,264.2251,264.2251,32338.0
2024-03-07 11:05:00,271.41,272.0,270.58,270.66,69241.0,264.0986,264.6727,263.2909,263.3688,69241.0
2024-03-07 11:10:00,270.66,270.66,268.64,268.81,71228.0,263.3688,263.3688,261.4032,261.5686,71228.0
2024-03-07 11:15:00,268.93,269.79,268.89,269.18,47486.0,261.6854,262.5222,261.6465,261.9287,47486.0
2024-03-07 11:20:00,269.23,269.45,268.06,268.06,98769.0,261.9773,262.1914,260.8388,260.8388,98769.0
2024-03-07 11:25:00,268.0,268.26,266.01,266.85,76717.0,260.7804,261.0334,258.8441,259.6614,76717.0
2024-03-07 11:30:00,267.04,267.48,266.23,267.19,58363.0,259.8463,260.2745,259.0581,259.9923,58363.0
2024-03-07 11:35:00,267.07,267.12,265.9,266.31,46317.0,259.8755,259.9242,258.737,259.136,46317.0
2024-03-07 11:40:00,266.39,267.19,266.34,266.92,43978.0,259.2138,259.9923,259.1652,259.7295,43978.0
2024-03-07 11:45:00,266.95,267.07,266.46,266.5,32140.0,259.7587,259.8755,259.2819,259.3209,32140.0
2024-03-07 11:50:00,266.5,267.89,266.05,267.63,42200.0,259.3209,260.6734,258.883,260.4204,42200.0
2024-03-07 11:55:00,267.56,268.0,266.93,267.84,40778.0,260.3523,260.7804,259.7393,260.6248,40778.0
2024-03-07 12:00:00,267.95,268.23,267.61,267.72,50095.0,260.7318,261.0043,260.401,260.508,50095.0
2024-03-07 12:05:00,267.72,268.22,266.84,266.91,38856.0,260.508,260.9945,259.6517,259.7198,38856.0
2024-03-07 12:10:00,266.74,267.54,266.21,267.47,37867.0,259.5544,260.3328,259.0387,260.2647,37867.0
2024-03-07 12:15:00,267.61,268.4,267.48,268.4,55613.0,260.401,261.1697,260.2745,261.1697,55613.0
2024-03-07 12:20:00,268.49,268.9,267.86,268.27,43949.0,261.2572,261.6562,260.6442,261.0432,43949.0
2024-03-07 12:25:00,268.25,268.25,267.81,267.91,26212.0,261.0237,261.0237,260.5956,260.6929,26212.0
2024-03-07 12:30:00,267.91,268.02,266.96,266.98,54194.0,260.6929,260.7999,259.7685,259.7879,54194.0
2024-03-07 12:35:00,266.98,267.46,266.88,266.94,55190.0,259.7879,260.255,259.6906,259.749,55190.0
2024-03-07 12:40:00,267.0,267.07,266.37,267.07,37358.0,259.8074,259.8755,259.1944,259.8755,37358.0
2024-03-07 12:45:00,267.07,267.73,266.81,267.28,52542.0,259.8755,260.5177,259.6225,260.0798,52542.0
2024-03-07 12:50:00,267.31,268.01,266.9,267.8,60466.0,260.109,260.7902,259.7101,260.5858,60466.0
2024-03-07 12:55:00,267.71,267.88,267.19,267.43,38163.0,260.4983,260.6637,259.9923,260.2258,38163.0
2024-03-07 13:00:00,267.4,267.4,267.07,267.16,41726.0,260.1966,260.1966,259.8755,259.9631,41726.0
2024-03-07 13:05:00,267.07,267.1,266.59,266.73,47714.0,259.8755,259.9047,259.4084,259.5447,47714.0
2024-03-07 13:10:00,266.75,267.58,266.66,266.98,49848.0,259.5641,260.3718,259.4765,259.7879,49848.0
2024-03-07 13:15:00,266.94,267.56,266.68,266.8,56305.0,259.749,260.3523,259.496,259.6128,56305.0
2024-03-07 13:20:00,266.86,267.22,266.59,266.68,43859.0,259.6712,260.0215,259.4084,259.496,43859.0
2024-03-07 13:25:00,266.6,266.76,266.06,266.23,46001.0,259.4182,259.5739,258.8927,259.0581,46001.0
2024-03-07 13:30:00,266.23,266.41,265.87,266.08,57784.0,259.0581,259.2333,258.7078,258.9122,57784.0
2024-03-07 13:35:00,266.09,266.17,265.75,265.89,51752.0,258.9219,258.9997,258.5911,258.7273,51752.0
2024-03-07 13:40:00,265.82,266.12,265.35,266.0,70581.0,258.6592,258.9511,258.2018,258.8343,70581.0
2024-03-07 13:45:00,266.12,266.49,265.81,265.98,49710.0,258.9511,259.3111,258.6494,258.8149,49710.0
2024-03-07 13:50:00,265.99,267.14,265.98,267.14,68894.0,258.8246,259.9436,258.8149,259.9436,68894.0
2024-03-07 13:55:00,267.25,268.62,267.21,268.52,66899.0,260.0507,261.3837,260.0117,261.2864,66899.0
2024-03-07 14:00:00,268.41,268.61,267.93,268.42,68101.0,261.1794,261.374,260.7123,261.1891,68101.0
2024-03-07 14:05:00,268.45,269.35,268.17,269.27,45096.0,261.2183,262.0941,260.9459,262.0162,45096.0
2024-03-07 14:10:00,269.26,269.37,268.95,269.37,61106.0,262.0065,262.1135,261.7049,262.1135,61106.0
2024-03-07 14:15:00,269.35,269.36,268.82,269.06,50817.0,262.0941,262.1038,261.5784,261.8119,50817.0
2024-03-07 14:20:00,269.06,269.12,268.64,268.9,67829.0,261.8119,261.8703,261.4032,261.6562,67829.0
2024-03-07 14:25:00,268.9,268.9,267.94,268.04,36484.0,261.6562,261.6562,260.7221,260.8194,36484.0
2024-03-07 14:30:00,268.04,268.46,267.88,268.03,74779.0,260.8194,261.2281,260.6637,260.8096,74779.0
2024-03-07 14:35:00,268.03,268.6,267.81,268.06,79143.0,260.8096,261.3643,260.5956,260.8388,79143.0
2024-03-07 14:40:00,268.07,268.59,267.87,268.36,58969.0,260.8486,261.3546,260.654,261.1308,58969.0
2024-03-07 14:45:00,268.21,268.6,267.91,268.05,59988.0,260.9848,261.3643,260.6929,260.8291,59988.0
2024-03-07 14:50:00,268.0,268.24,267.5,268.04,68792.0,260.7804,261.014,260.2939,260.8194,68792.0
2024-03-07 14:55:00,268.14,268.2,267.52,267.77,59222.0,260.9167,260.9751,260.3134,260.5566,59222.0
2024-03-07 15:00:00,267.75,267.79,266.73,266.82,57307.0,260.5372,260.5761,259.5447,259.6322,57307.0
2024-03-07 15:05:00,266.82,267.32,266.8,266.9,76289.0,259.6322,260.1188,259.6128,259.7101,76289.0
2024-03-07 15:10:00,266.8,266.95,266.36,266.64,84572.0,259.6128,259.7587,259.1846,259.4571,84572.0
2024-03-07 15:15:00,266.64,267.08,266.42,266.8,71549.0,259.4571,259.8852,259.243,259.6128,71549.0
2024-03-07 15:20:00,266.8,266.87,266.01,266.13,79054.0,259.6128,259.6809,258.8441,258.9608,79054.0
2024-03-07 15:25:00,266.18,266.26,265.55,265.68,66554.0,259.0095,259.0873,258.3964,258.5229,66554.0
2024-03-07 15:30:00,265.68,265.85,265.44,265.44,89250.0,258.5229,258.6884,258.2894,258.2894,89250.0
2024-03-07 15:35:00,265.46,265.75,265.25,265.69,86016.0,258.3089,258.5911,258.1045,258.5327,86016.0
2024-03-07 15:40:00,265.69,265.75,264.87,265.38,104210.0,258.5327,258.5911,257.7348,258.231,104210.0
2024-03-07 15:45:00,265.36,265.61,264.78,264.81,102941.0,258.2116,258.4548,257.6472,257.6764,102941.0
2024-03-07 15:50:00,264.83,265.95,264.61,265.74,139332.0,257.6958,258.7857,257.4818,258.5813,139332.0
2024-03-07 15:55:00,265.71,266.49,265.54,266.22,253776.0,258.5521,259.3111,258.3867,259.0484,253776.0
2024-03-08 09:30:00,267.34,269.05,266.96,268.37,40727.0,260.1382,261.8022,259.7685,261.1405,40727.0
2024-03-08 09:35:00,268.4,270.31,268.4,269.37,26296.0,261.1697,263.0282,261.1697,262.1135,26296.0
2024-03-08 09:40:00,269.14,269.2,267.83,268.07,14571.0,261.8897,261.9481,260.615,260.8486,14571.0
2024-03-08 09:45:00,268.07,268.9,267.66,267.66,16588.0,260.8486,261.6562,260.4496,260.4496,16588.0
2024-03-08 09:50:00,267.87,269.63,267.86,269.47,16044.0,260.654,262.3665,260.6442,262.2108,16044.0
2024-03-08 09:55:00,269.47,270.4,268.84,270.32,31962.0,262.2108,263.1158,261.5978,263.038,31962.0
2024-03-08 10:00:00,270.36,270.93,269.64,270.12,40483.0,263.0769,263.6315,262.3763,262.8433,40483.0
2024-03-08 10:05:00,270.22,270.54,269.72,269.91,37085.0,262.9406,263.252,262.4541,262.639,37085.0
2024-03-08 10:10:00,269.88,269.89,268.86,269.33,33591.0,262.6098,262.6195,261.6173,262.0746,33591.0
2024-03-08 10:15:00,269.27,269.89,269.27,269.59,31826.0,262.0162,262.6195,262.0162,262.3276,31826.0
2024-03-08 10:20:00,269.59,270.2,269.52,269.93,33992.0,262.3276,262.9212,262.2595,262.6585,33992.0
2024-03-08 10:25:00,269.93,270.55,269.72,269.88,37005.0,262.6585,263.2618,262.4541,262.6098,37005.0
2024-03-08 10:30:00,269.94,270.79,269.54,269.77,35992.0,262.6682,263.4953,262.279,262.5028,35992.0
2024-03-08 10:35:00,269.65,269.74,269.02,269.52,25320.0,262.386,262.4736,261.773,262.2595,25320.0
2024-03-08 10:40:00,269.47,270.45,269.33,270.36,34668.0,262.2108,263.1645,262.0746,263.0769,34668.0
2024-03-08 10:45:00,270.28,271.1,269.92,270.88,30718.0,262.999,263.7969,262.6487,263.5829,30718.0
2024-03-08 10:50:00,270.7,271.01,270.14,270.64,24250.0,263.4077,263.7094,262.8628,263.3493,24250.0
2024-03-08 10:55:00,270.64,270.86,270.51,270.57,24000.0,263.3493,263.5634,263.2228,263.2812,24000.0
2024-03-08 11:00:00,270.62,270.63,270.09,270.35,24259.0,263.3299,263.3396,262.8141,263.0671,24259.0
2024-03-08 11:05:00,270.3,270.32,269.92,270.3,24177.0,263.0185,263.038,262.6487,263.0185,24177.0
2024-03-08 11:10:00,270.31,270.88,270.23,270.88,25190.0,263.0282,263.5829,262.9504,263.5829,25190.0
2024-03-08 11:15:00,270.9,271.57,270.9,271.11,22557.0,263.6023,264.2543,263.6023,263.8067,22557.0
2024-03-08 11:20:00,271.03,271.33,270.89,271.2,27752.0,263.7288,264.0207,263.5926,263.8942,27752.0
2024-03-08 11:25:00,271.2,271.2,270.57,270.95,35382.0,263.8942,263.8942,263.2812,263.651,35382.0
2024-03-08 11:30:00,270.98,271.73,270.92,271.46,45711.0,263.6802,264.41,263.6218,264.1472,45711.0
2024-03-08 11:35:00,271.45,272.32,271.31,272.01,45312.0,264.1375,264.9841,264.0013,264.6824,45312.0
2024-03-08 11:40:00,272.02,272.16,271.63,271.9,22571.0,264.6922,264.8284,264.3127,264.5754,22571.0
2024-03-08 11:45:00,271.86,272.47,271.79,272.05,28006.0,264.5365,265.13,264.4684,264.7213,28006.0
2024-03-08 11:50:00,272.05,272.49,271.91,271.91,22937.0,264.7213,265.1495,264.5851,264.5851,22937.0
2024-03-08 11:55:00,271.95,271.95,271.66,271.79,22404.0,264.624,264.624,264.3419,264.4684,22404.0
2024-03-08 12:00:00,271.83,272.84,271.83,272.6,59129.0,264.5073,265.4901,264.5073,265.2565,59129.0
2024-03-08 12:05:00,272.58,272.76,272.21,272.21,49014.0,265.2371,265.4122,264.877,264.877,49014.0
2024-03-08 12:10:00,272.21,272.7,272.06,272.28,49695.0,264.877,265.3538,264.7311,264.9452,49695.0
2024-03-08 12:15:00,272.46,273.0,272.18,272.58,54604.0,265.1203,265.6458,264.8478,265.2371,54604.0
2024-03-08 12:20:00,272.58,273.13,272.58,272.66,56195.0,265.2371,265.7723,265.2371,265.3149,56195.0
2024-03-08 12:25:00,272.71,272.72,271.95,272.27,50544.0,265.3636,265.3733,264.624,264.9354,50544.0
2024-03-08 12:30:00,272.27,273.04,272.27,272.9,45847.0,264.9354,265.6847,264.9354,265.5485,45847.0
2024-03-08 12:35:00,272.91,273.19,272.43,273.02,50219.0,265.5582,265.8306,265.0911,265.6652,50219.0
2024-03-08 12:40:00,272.93,273.02,272.04,272.31,43073.0,265.5776,265.6652,264.7116,264.9743,43073.0
2024-03-08 12:45:00,272.31,272.44,271.97,272.25,48316.0,264.9743,265.1008,264.6435,264.916,48316.0
2024-03-08 12:50:00,272.25,272.26,271.52,271.58,45519.0,264.916,264.9257,264.2056,264.264,45519.0
2024-03-08 12:55:00,271.59,271.64,271.41,271.59,46583.0,264.2737,264.3224,264.0986,264.2737,46583.0
2024-03-08 13:00:00,271.59,271.63,270.65,270.75,51423.0,264.2737,264.3127,263.3591,263.4564,51423.0
2024-03-08 13:05:00,270.75,271.18,270.53,271.09,47781.0,263.4564,263.8748,263.2423,263.7872,47781.0
2024-03-08 13:10:00,271.12,271.7,271.11,271.69,46148.0,263.8164,264.3808,263.8067,264.371,46148.0
2024-03-08 13:15:00,271.69,271.79,270.93,270.93,44648.0,264.371,264.4684,263.6315,263.6315,44648.0
2024-03-08 13:20:00,271.01,271.02,270.56,270.88,55939.0,263.7094,263.7191,263.2715,263.5829,55939.0
2024-03-08 13:25:00,270.83,270.88,270.33,270.37,44160.0,263.5342,263.5829,263.0477,263.0866,44160.0
2024-03-08 13:30:00,270.32,270.79,270.28,270.4,52256.0,263.038,263.4953,262.999,263.1158,52256.0
2024-03-08 13:35:00,270.4,270.4,269.6,269.65,54479.0,263.1158,263.1158,262.3373,262.386,54479.0
2024-03-08 13:40:00,269.56,269.8,269.41,269.53,45534.0,262.2984,262.532,262.1525,262.2692,45534.0
2024-03-08 13:45:00,269.51,269.72,269.39,269.53,56158.0,262.2498,262.4541,262.133,262.2692,56158.0
2024-03-08 13:50:00,269.53,269.63,268.76,268.87,51707.0,262.2692,262.3665,261.52,261.627,51707.0
2024-03-08 13:55:00,268.87,269.08,268.52,268.65,69209.0,261.627,261.8314,261.2864,261.4129,69209.0
2024-03-08 14:00:00,268.71,269.71,268.69,269.46,45458.0,261.4713,262.4444,261.4519,262.2011,45458.0
2024-03-08 14:05:00,269.46,269.5,268.95,269.5,52507.0,262.2011,262.24,261.7049,262.24,52507.0
2024-03-08 14:10:00,269.53,269.74,269.0,269.04,45656.0,262.2692,262.4736,261.7535,261.7924,45656.0
2024-03-08 14:15:00,269.09,269.14,268.78,268.83,52457.0,261.8411,261.8897,261.5394,261.5881,52457.0
2024-03-08 14:20:00,268.86,269.01,268.55,268.66,40234.0,261.6173,261.7632,261.3156,261.4227,40234.0
2024-03-08 14:25:00,268.68,268.98,268.61,268.88,42257.0,261.4421,261.734,261.374,261.6367,42257.0
2024-03-08 14:30:00,268.91,269.15,268.89,269.15,42914.0,261.6659,261.8995,261.6465,261.8995,42914.0
2024-03-08 14:35:00,269.16,269.8,269.16,269.55,46890.0,261.9092,262.532,261.9092,262.2887,46890.0
2024-03-08 14:40:00,269.51,269.61,269.06,269.46,46967.0,262.2498,262.3471,261.8119,262.2011,46967.0
2024-03-08 14:45:00,269.46,269.64,269.03,269.12,40837.0,262.2011,262.3763,261.7827,261.8703,40837.0
2024-03-08 14:50:00,269.12,269.58,269.11,269.11,59053.0,261.8703,262.3179,261.8605,261.8605,59053.0
2024-03-08 14:55:00,269.22,269.42,269.09,269.33,39677.0,261.9676,262.1622,261.8411,262.0746,39677.0
2024-03-08 15:00:00,269.4,269.84,269.38,269.6,45333.0,262.1427,262.5709,262.1233,262.3373,45333.0
2024-03-08 15:05:00,269.6,269.64,268.77,268.77,55236.0,262.3373,262.3763,261.5297,261.5297,55236.0
2024-03-08 15:10:00,268.75,268.98,268.45,268.59,49753.0,261.5102,261.734,261.2183,261.3546,49753.0
2024-03-08 15:15:00,268.59,269.05,268.56,269.01,46114.0,261.3546,261.8022,261.3254,261.7632,46114.0
2024-03-08 15:20:00,269.01,269.21,268.68,269.1,61984.0,261.7632,261.9579,261.4421,261.8508,61984.0
2024-03-08 15:25:00,269.0,269.28,268.59,268.69,40975.0,261.7535,262.026,261.3546,261.4519,40975.0
2024-03-08 15:30:00,268.65,269.67,268.65,269.54,55079.0,261.4129,262.4055,261.4129,262.279,55079.0
2024-03-08 15:35:00,269.54,269.54,268.68,268.68,49278.0,262.279,262.279,261.4421,261.4421,49278.0
2024-03-08 15:40:00,268.67,269.27,268.66,268.99,56539.0,261.4324,262.0162,261.4227,261.7438,56539.0
2024-03-08 15:45:00,269.0,269.09,268.62,268.79,60170.0,261.7535,261.8411,261.3837,261.5492,60170.0
2024-03-08 15:50:00,268.74,269.1,268.63,268.96,77281.0,261.5005,261.8508,261.3935,261.7146,77281.0
2024-03-08 15:55:00,268.97,268.99,267.94,268.76,196809.0,261.7243,261.7438,260.7221,261.52,196809.0
2024-03-11 09:30:00,270.61,271.48,269.28,270.12,28733.0,263.3201,264.1667,262.026,262.8433,28733.0
2024-03-11 09:35:00,269.7,269.76,267.0,267.02,5514.0,262.4347,262.493,259.8074,259.8268,5514.0
2024-03-11 09:40:00,267.0,267.37,266.29,266.56,17060.0,259.8074,260.1674,259.1165,259.3792,17060.0
2024-03-11 09:45:00,266.54,267.31,266.3,267.31,7012.0,259.3598,260.109,259.1262,260.109,7012.0
2024-03-11 09:50:00,267.57,267.7,267.13,267.63,5204.0,260.362,260.4885,259.9339,260.4204,5204.0
2024-03-11 09:55:00,267.64,268.4,267.45,267.87,8529.0,260.4301,261.1697,260.2453,260.654,8529.0
2024-03-11 10:00:00,267.86,268.05,266.24,266.36,35104.0,260.6442,260.8291,259.0679,259.1846,35104.0
2024-03-11 10:05:00,266.22,267.3,266.06,267.15,34094.0,259.0484,260.0993,258.8927,259.9533,34094.0
2024-03-11 10:10:00,267.15,267.15,266.47,266.73,30609.0,259.9533,259.9533,259.2917,259.5447,30609.0
2024-03-11 10:15:00,266.68,267.82,266.64,267.81,32806.0,259.496,260.6053,259.4571,260.5956,32806.0
2024-03-11 10:20:00,267.82,267.98,267.13,267.22,18225.0,260.6053,260.761,259.9339,260.0215,18225.0
2024-03-11 10:25:00,267.22,267.24,266.06,266.37,39102.0,260.0215,260.0409,258.8927,259.1944,39102.0
2024-03-11 10:30:00,266.44,266.56,265.55,265.68,44805.0,259.2625,259.3792,258.3964,258.5229,44805.0
2024-03-11 10:35:00,265.58,266.45,265.42,266.21,38658.0,258.4256,259.2722,258.27,259.0387,38658.0
2024-03-11 10:40:00,266.27,266.35,265.78,265.9,37120.0,259.0971,259.1749,258.6203,258.737,37120.0
2024-03-11 10:45:00,265.8,266.88,265.5,266.8,43502.0,258.6397,259.6906,258.3478,259.6128,43502.0
2024-03-11 10:50:00,266.8,267.78,266.63,267.77,34531.0,259.6128,260.5664,259.4474,260.5566,34531.0
2024-03-11 10:55:00,267.68,268.66,267.34,267.47,42717.0,260.4691,261.4227,260.1382,260.2647,42717.0
2024-03-11 11:00:00,267.6,268.82,267.47,268.72,49116.0,260.3912,261.5784,260.2647,261.4811,49116.0
2024-03-11 11:05:00,268.74,268.74,268.03,268.63,42115.0,261.5005,261.5005,260.8096,261.3935,42115.0
2024-03-11 11:10:00,268.73,268.73,267.87,268.41,33192.0,261.4908,261.4908,260.654,261.1794,33192.0
2024-03-11 11:15:00,268.42,268.67,268.2,268.52,35630.0,261.1891,261.4324,260.9751,261.2864,35630.0
2024-03-11 11:20:00,268.52,268.62,267.64,267.81,48510.0,261.2864,261.3837,260.4301,260.5956,48510.0
2024-03-11 11:25:00,267.83,268.11,267.5,267.59,40371.0,260.615,260.8875,260.2939,260.3815,40371.0
2024-03-11 11:30:00,267.59,267.71,267.25,267.35,32642.0,260.3815,260.4983,260.0507,260.148,32642.0
2024-03-11 11:35:00,267.3,268.04,267.25,267.97,29087.0,260.0993,260.8194,260.0507,260.7513,29087.0
2024-03-11 11:40:00,267.97,268.31,267.81,268.15,31439.0,260.7513,261.0821,260.5956,260.9264,31439.0
2024-03-11 11:45:00,268.09,268.66,267.85,268.55,22171.0,260.868,261.4227,260.6345,261.3156,22171.0
2024-03-11 11:50:00,268.55,268.9,268.53,268.9,26764.0,261.3156,261.6562,261.2962,261.6562,26764.0
2024-03-11 11:55:00,268.86,269.29,268.71,269.29,26025.0,261.6173,262.0357,261.4713,262.0357,26025.0
2024-03-11 12:00:00,269.3,269.73,269.07,269.37,36204.0,262.0454,262.4638,261.8216,262.1135,36204.0
2024-03-11 12:05:00,269.37,270.66,269.23,270.05,55569.0,262.1135,263.3688,261.9773,262.7752,55569.0
2024-03-11 12:10:00,269.95,270.46,269.52,270.38,47431.0,262.6779,263.1742,262.2595,263.0963,47431.0
2024-03-11 12:15:00,270.51,270.51,269.78,269.8,40595.0,263.2228,263.2228,262.5125,262.532,40595.0
2024-03-11 12:20:00,269.8,270.1,269.47,269.57,46882.0,262.532,262.8239,262.2108,262.3082,46882.0
2024-03-11 12:25:00,269.56,270.18,269.5,269.7,44739.0,262.2984,262.9017,262.24,262.4347,44739.0
2024-03-11 12:30:00,269.61,269.73,268.62,268.7,50268.0,262.3471,262.4638,261.3837,261.4616,50268.0
2024-03-11 12:35:00,268.61,269.58,268.34,269.16,38995.0,261.374,262.3179,261.1113,261.9092,38995.0
2024-03-11 12:40:00,269.17,269.57,268.92,269.04,55317.0,261.9189,262.3082,261.6757,261.7924,55317.0
2024-03-11 12:45:00,269.01,269.07,268.42,268.53,47220.0,261.7632,261.8216,261.1891,261.2962,47220.0
2024-03-11 12:50:00,268.44,268.9,268.37,268.59,50902.0,261.2086,261.6562,261.1405,261.3546,50902.0
2024-03-11 12:55:00,268.59,268.64,268.01,268.32,47266.0,261.3546,261.4032,260.7902,261.0918,47266.0
2024-03-11 13:00:00,268.25,268.58,268.13,268.25,47786.0,261.0237,261.3448,260.9069,261.0237,47786.0
2024-03-11 13:05:00,268.26,268.92,268.22,268.38,57004.0,261.0334,261.6757,260.9945,261.1502,57004.0
2024-03-11 13:10:00,268.31,268.37,267.54,268.06,59070.0,261.0821,261.1405,260.3328,260.8388,59070.0
2024-03-11 13:15:00,268.06,268.98,267.97,268.98,70038.0,260.8388,261.734,260.7513,261.734,70038.0
2024-03-11 13:20:00,268.88,269.99,268.64,269.42,58724.0,261.6367,262.7168,261.4032,262.1622,58724.0
2024-03-11 13:25:00,269.31,269.49,268.94,269.25,61038.0,262.0552,262.2303,261.6951,261.9968,61038.0
2024-03-11 13:30:00,269.13,269.42,268.8,268.98,67097.0,261.88,262.1622,261.5589,261.734,67097.0
2024-03-11 13:35:00,269.09,269.73,268.95,269.63,62339.0,261.8411,262.4638,261.7049,262.3665,62339.0
2024-03-11 13:40:00,269.74,270.29,269.47,269.82,74950.0,262.4736,263.0088,262.2108,262.5514,74950.0
2024-03-11 13:45:00,269.74,270.51,269.3,270.5,101405.0,262.4736,263.2228,262.0454,263.2131,101405.0
2024-03-11 13:50:00,270.41,270.5,269.45,269.45,83028.0,263.1255,263.2131,262.1914,262.1914,83028.0
2024-03-11 13:55:00,269.45,270.2,269.45,269.82,67408.0,262.1914,262.9212,262.1914,262.5514,67408.0
2024-03-11 14:00:00,269.87,269.88,269.06,269.13,70863.0,262.6001,262.6098,261.8119,261.88,70863.0
2024-03-11 14:05:00,269.06,269.11,268.49,268.49,69680.0,261.8119,261.8605,261.2572,261.2572,69680.0
2024-03-11 14:10:00,268.5,269.07,268.05,268.59,83578.0,261.267,261.8216,260.8291,261.3546,83578.0
2024-03-11 14:15:00,268.63,268.78,268.3,268.36,69631.0,261.3935,261.5394,261.0724,261.1308,69631.0
2024-03-11 14:20:00,268.37,268.69,268.09,268.59,77049.0,261.1405,261.4519,260.868,261.3546,77049.0
2024-03-11 14:25:00,268.59,269.27,268.45,268.95,62450.0,261.3546,262.0162,261.2183,261.7049,62450.0
2024-03-11 14:30:00,268.92,269.67,268.6,269.04,101653.0,261.6757,262.4055,261.3643,261.7924,101653.0
2024-03-11 14:35:00,269.04,269.82,268.99,269.53,90334.0,261.7924,262.5514,261.7438,262.2692,90334.0
2024-03-11 14:40:00,269.43,270.09,269.09,269.56,108090.0,262.1719,262.8141,261.8411,262.2984,108090.0
2024-03-11 14:45:00,269.5,270.05,269.44,269.81,89473.0,262.24,262.7752,262.1817,262.5417,89473.0
2024-03-11 14:50:00,269.78,270.35,269.65,269.78,98738.0,262.5125,263.0671,262.386,262.5125,98738.0
2024-03-11 14:55:00,269.78,270.54,269.6,270.43,99422.0,262.5125,263.252,262.3373,263.145,99422.0
2024-03-11 15:00:00,270.5,270.5,269.59,269.97,111456.0,263.2131,263.2131,262.3276,262.6974,111456.0
2024-03-11 15:05:00,269.97,270.44,269.85,270.33,111257.0,262.6974,263.1547,262.5806,263.0477,111257.0
2024-03-11 15:10:00,270.33,270.75,270.02,270.1,124767.0,263.0477,263.4564,262.746,262.8239,124767.0
2024-03-11 15:15:00,270.13,270.19,269.61,269.87,126956.0,262.8531,262.9115,262.3471,262.6001,126956.0
2024-03-11 15:20:00,269.87,270.0,269.33,269.4,109893.0,262.6001,262.7266,262.0746,262.1427,109893.0
2024-03-11 15:25:00,269.4,269.88,268.98,269.69,149473.0,262.1427,262.6098,261.734,262.4249,149473.0
2024-03-11 15:30:00,269.69,270.19,269.5,269.72,139591.0,262.4249,262.9115,262.24,262.4541,139591.0
2024-03-11 15:35:00,269.72,269.82,269.08,269.36,149371.0,262.4541,262.5514,261.8314,262.1038,149371.0
2024-03-11 15:40:00,269.37,270.39,269.32,269.88,176774.0,262.1135,263.1061,262.0649,262.6098,176774.0
2024-03-11 15:45:00,269.96,270.22,269.5,269.5,174189.0,262.6877,262.9406,262.24,262.24,174189.0
2024-03-11 15:50:00,269.56,270.44,269.33,270.44,235643.0,262.2984,263.1547,262.0746,263.1547,235643.0
2024-03-11 15:55:00,270.45,270.78,269.5,270.25,305853.0,263.1645,263.4856,262.24,262.9698,305853.0
2024-03-12 09:30:00,272.33,272.33,271.5,271.75,22320.0,264.9938,264.9938,264.1862,264.4294,22320.0
2024-03-12 09:35:00,271.64,271.7,269.5,269.57,8575.0,264.3224,264.3808,262.24,262.3082,8575.0
2024-03-12 09:40:00,269.56,271.3,269.56,270.51,5853.0,262.2984,263.9916,262.2984,263.2228,5853.0
2024-03-12 09:45:00,270.59,270.95,270.13,270.93,3500.0,263.3007,263.651,262.8531,263.6315,3500.0
2024-03-12 09:50:00,270.96,271.28,270.66,271.17,5412.0,263.6607,263.9721,263.3688,263.8651,5412.0
2024-03-12 09:55:00,271.19,271.9,271.19,271.75,5053.0,263.8845,264.5754,263.8845,264.4294,5053.0
2024-03-12 10:00:00,271.8,271.86,270.06,270.08,31982.0,264.4781,264.5365,262.785,262.8044,31982.0
2024-03-12 10:05:00,270.14,270.39,269.55,269.69,38449.0,262.8628,263.1061,262.2887,262.4249,38449.0
2024-03-12 10:10:00,269.51,270.08,268.9,269.15,28101.0,262.2498,262.8044,261.6562,261.8995,28101.0
2024-03-12 10:15:00,269.19,269.37,268.74,268.8,34486.0,261.9384,262.1135,261.5005,261.5589,34486.0
2024-03-12 10:20:00,268.8,269.56,268.37,269.56,30190.0,261.5589,262.2984,261.1405,262.2984,30190.0
2024-03-12 10:25:00,269.6,269.7,269.2,269.65,22393.0,262.3373,262.4347,261.9481,262.386,22393.0
2024-03-12 10:30:00,269.74,270.32,269.37,269.55,30925.0,262.4736,263.038,262.1135,262.2887,30925.0
2024-03-12 10:35:00,269.5,271.05,269.43,270.23,38343.0,262.24,263.7483,262.1719,262.9504,38343.0
2024-03-12 10:40:00,270.22,270.84,270.15,270.63,35492.0,262.9406,263.5439,262.8725,263.3396,35492.0
2024-03-12 10:45:00,270.69,270.92,270.19,270.65,35388.0,263.398,263.6218,262.9115,263.3591,35388.0
2024-03-12 10:50:00,270.71,271.62,270.6,271.55,48011.0,263.4174,264.3029,263.3104,264.2348,48011.0
2024-03-12 10:55:00,271.57,272.04,270.75,271.34,34429.0,264.2543,264.7116,263.4564,264.0305,34429.0
2024-03-12 11:00:00,271.28,271.36,270.69,270.75,30562.0,263.9721,264.0499,263.398,263.4564,30562.0
2024-03-12 11:05:00,270.75,272.01,270.73,271.96,56962.0,263.4564,264.6824,263.4369,264.6338,56962.0
2024-03-12 11:10:00,271.96,272.16,271.57,271.69,40562.0,264.6338,264.8284,264.2543,264.371,40562.0
2024-03-12 11:15:00,271.8,272.64,271.78,272.04,45332.0,264.4781,265.2955,264.4586,264.7116,45332.0
2024-03-12 11:20:00,272.03,272.33,271.11,271.5,46821.0,264.7019,264.9938,263.8067,264.1862,46821.0
2024-03-12 11:25:00,271.5,271.82,271.39,271.81,34550.0,264.1862,264.4975,264.0791,264.4878,34550.0
2024-03-12 11:30:00,271.75,271.94,271.5,271.6,31545.0,264.4294,264.6143,264.1862,264.2835,31545.0
2024-03-12 11:35:00,271.59,272.59,271.59,272.36,49486.0,264.2737,265.2468,264.2737,265.023,49486.0
2024-03-12 11:40:00,272.23,272.36,271.94,272.09,37944.0,264.8965,265.023,264.6143,264.7603,37944.0
2024-03-12 11:45:00,272.11,272.19,271.18,271.21,44942.0,264.7797,264.8576,263.8748,263.904,44942.0
2024-03-12 11:50:00,271.23,271.36,270.68,271.15,55292.0,263.9234,264.0499,263.3883,263.8456,55292.0
2024-03-12 11:55:00,271.22,271.61,270.77,271.06,43583.0,263.9137,264.2932,263.4758,263.758,43583.0
2024-03-12 12:00:00,271.03,271.12,270.53,270.65,37651.0,263.7288,263.8164,263.2423,263.3591,37651.0
2024-03-12 12:05:00,270.65,271.08,270.61,271.05,43100.0,263.3591,263.7775,263.3201,263.7483,43100.0
2024-03-12 12:10:00,271.05,271.46,270.91,271.46,35310.0,263.7483,264.1472,263.6121,264.1472,35310.0
2024-03-12 12:15:00,271.46,271.46,270.55,270.62,37875.0,264.1472,264.1472,263.2618,263.3299,37875.0
2024-03-12 12:20:00,270.56,270.95,270.3,270.34,44919.0,263.2715,263.651,263.0185,263.0574,44919.0
2024-03-12 12:25:00,270.34,270.89,270.33,270.65,35882.0,263.0574,263.5926,263.0477,263.3591,35882.0
2024-03-12 12:30:00,270.64,270.7,270.38,270.5,34770.0,263.3493,263.4077,263.0963,263.2131,34770.0
2024-03-12 12:35:00,270.5,270.72,270.13,270.19,42569.0,263.2131,263.4272,262.8531,262.9115,42569.0
2024-03-12 12:40:00,270.22,270.46,270.15,270.34,35274.0,262.9406,263.1742,262.8725,263.0574,35274.0
2024-03-12 12:45:00,270.34,270.66,270.04,270.66,43038.0,263.0574,263.3688,262.7655,263.3688,43038.0
2024-03-12 12:50:00,270.64,270.83,270.33,270.47,37001.0,263.3493,263.5342,263.0477,263.1839,37001.0
2024-03-12 12:55:00,270.53,270.53,270.08,270.21,40756.0,263.2423,263.2423,262.8044,262.9309,40756.0
2024-03-12 13:00:00,270.21,270.26,269.51,269.51,44827.0,262.9309,262.9796,262.2498,262.2498,44827.0
2024-03-12 13:05:00,269.57,269.68,269.44,269.44,49463.0,262.3082,262.4152,262.1817,262.1817,49463.0
2024-03-12 13:10:00,269.44,269.85,269.35,269.85,35834.0,262.1817,262.5806,262.0941,262.5806,35834.0
2024-03-12 13:15:00,269.85,270.08,269.63,269.88,61511.0,262.5806,262.8044,262.3665,262.6098,61511.0
2024-03-12 13:20:00,269.97,270.05,269.72,269.91,50450.0,262.6974,262.7752,262.4541,262.639,50450.0
2024-03-12 13:25:00,269.91,269.99,269.0,269.19,44582.0,262.639,262.7168,261.7535,261.9384,44582.0
2024-03-12 13:30:00,269.23,269.25,268.37,268.52,43224.0,261.9773,261.9968,261.1405,261.2864,43224.0
2024-03-12 13:35:00,268.52,269.89,268.52,269.5,41043.0,261.2864,262.6195,261.2864,262.24,41043.0
2024-03-12 13:40:00,269.5,269.54,268.89,269.22,37030.0,262.24,262.279,261.6465,261.9676,37030.0
2024-03-12 13:45:00,269.17,269.22,268.52,268.68,40576.0,261.9189,261.9676,261.2864,261.4421,40576.0
2024-03-12 13:50:00,268.6,269.31,268.55,269.18,56507.0,261.3643,262.0552,261.3156,261.9287,56507.0
2024-03-12 13:55:00,269.11,270.45,269.1,269.65,43791.0,261.8605,263.1645,261.8508,262.386,43791.0
2024-03-12 14:00:00,269.65,269.77,268.79,268.79,49362.0,262.386,262.5028,261.5492,261.5492,49362.0
2024-03-12 14:05:00,268.8,269.28,268.67,269.04,55823.0,261.5589,262.026,261.4324,261.7924,55823.0
2024-03-12 14:10:00,269.03,269.48,268.87,268.98,42458.0,261.7827,262.2206,261.627,261.734,42458.0
2024-03-12 14:15:00,268.96,269.07,268.5,268.66,50039.0,261.7146,261.8216,261.267,261.4227,50039.0
2024-03-12 14:20:00,268.72,269.59,268.7,269.15,51747.0,261.4811,262.3276,261.4616,261.8995,51747.0
2024-03-12 14:25:00,269.11,270.15,269.07,270.15,38502.0,261.8605,262.8725,261.8216,262.8725,38502.0
2024-03-12 14:30:00,270.13,270.62,269.91,270.19,43321.0,262.8531,263.3299,262.639,262.9115,43321.0
2024-03-12 14:35:00,270.19,270.31,269.61,269.61,49637.0,262.9115,263.0282,262.3471,262.3471,49637.0
2024-03-12 14:40:00,269.63,269.71,269.28,269.28,49221.0,262.3665,262.4444,262.026,262.026,49221.0
2024-03-12 14:45:00,269.28,270.11,269.28,270.11,39412.0,262.026,262.8336,262.026,262.8336,39412.0
2024-03-12 14:50:00,270.02,270.09,269.62,269.62,51714.0,262.746,262.8141,262.3568,262.3568,51714.0
2024-03-12 14:55:00,269.7,269.92,269.52,269.88,52305.0,262.4347,262.6487,262.2595,262.6098,52305.0
2024-03-12 15:00:00,269.92,270.24,269.61,269.61,44171.0,262.6487,262.9601,262.3471,262.3471,44171.0
2024-03-12 15:05:00,269.62,269.65,269.2,269.29,51505.0,262.3568,262.386,261.9481,262.0357,51505.0
2024-03-12 15:10:00,269.35,269.54,269.27,269.42,48067.0,262.0941,262.279,262.0162,262.1622,48067.0
2024-03-12 15:15:00,269.38,269.4,269.04,269.05,42368.0,262.1233,262.1427,261.7924,261.8022,42368.0
2024-03-12 15:20:00,269.04,269.82,268.94,269.79,60437.0,261.7924,262.5514,261.6951,262.5222,60437.0
2024-03-12 15:25:00,269.68,269.79,269.26,269.52,51833.0,262.4152,262.5222,262.0065,262.2595,51833.0
2024-03-12 15:30:00,269.53,269.69,268.82,268.84,49069.0,262.2692,262.4249,261.5784,261.5978,49069.0
2024-03-12 15:35:00,268.84,269.17,268.61,268.88,69607.0,261.5978,261.9189,261.374,261.6367,69607.0
2024-03-12 15:40:00,268.95,269.3,268.76,268.83,57135.0,261.7049,262.0454,261.52,261.5881,57135.0
2024-03-12 15:45:00,268.83,269.33,268.73,269.19,63322.0,261.5881,262.0746,261.4908,261.9384,63322.0
2024-03-12 15:50:00,269.16,270.16,269.06,269.7,113548.0,261.9092,262.8823,261.8119,262.4347,113548.0
2024-03-12 15:55:00,269.7,270.16,269.55,269.82,193075.0,262.4347,262.8823,262.2887,262.5514,193075.0
2024-03-13 09:30:00,270.61,271.87,270.61,271.4,18364.0,263.3201,264.5462,263.3201,264.0889,18364.0
2024-03-13 09:35:00,271.48,273.0,271.18,273.0,18762.0,264.1667,265.6458,263.8748,265.6458,18762.0
2024-03-13 09:40:00,272.81,272.81,271.8,272.0,7831.0,265.4609,265.4609,264.4781,264.6727,7831.0
2024-03-13 09:45:00,272.19,272.44,271.61,272.34,16169.0,264.8576,265.1008,264.2932,265.0035,16169.0
2024-03-13 09:50:00,272.31,272.34,271.15,271.15,7250.0,264.9743,265.0035,263.8456,263.8456,7250.0
2024-03-13 09:55:00,271.15,271.3,270.7,271.3,17011.0,263.8456,263.9916,263.4077,263.9916,17011.0
2024-03-13 10:00:00,271.31,271.54,270.73,271.26,28119.0,264.0013,264.2251,263.4369,263.9526,28119.0
2024-03-13 10:05:00,271.27,272.3,270.84,272.05,21712.0,263.9624,264.9646,263.5439,264.7213,21712.0
2024-03-13 10:10:00,272.28,272.58,272.0,272.58,16636.0,264.9452,265.2371,264.6727,265.2371,16636.0
2024-03-13 10:15:00,272.53,272.99,272.11,272.87,23622.0,265.1884,265.636,264.7797,265.5193,23622.0
2024-03-13 10:20:00,272.87,273.66,272.86,273.38,32794.0,265.5193,266.288,265.5095,266.0155,32794.0
2024-03-13 10:25:00,273.41,273.85,272.89,273.8,18359.0,266.0447,266.4729,265.5387,266.4242,18359.0
2024-03-13 10:30:00,273.81,274.2,273.23,273.69,36228.0,266.4339,266.8134,265.8696,266.3172,36228.0
2024-03-13 10:35:00,273.69,274.0,273.5,273.6,31145.0,266.3172,266.6188,266.1323,266.2296,31145.0
2024-03-13 10:40:00,273.51,273.61,272.58,272.63,49220.0,266.142,266.2393,265.2371,265.2857,49220.0
2024-03-13 10:45:00,272.63,272.63,271.5,271.5,45289.0,265.2857,265.2857,264.1862,264.1862,45289.0
2024-03-13 10:50:00,271.23,271.49,270.57,270.61,37626.0,263.9234,264.1764,263.2812,263.3201,37626.0
2024-03-13 10:55:00,270.74,270.96,270.06,270.24,35322.0,263.4466,263.6607,262.785,262.9601,35322.0
2024-03-13 11:00:00,270.14,270.87,270.0,270.76,39393.0,262.8628,263.5731,262.7266,263.4661,39393.0
2024-03-13 11:05:00,270.67,270.76,269.86,270.04,30800.0,263.3785,263.4661,262.5903,262.7655,30800.0
2024-03-13 11:10:00,270.0,270.2,269.37,270.1,43373.0,262.7266,262.9212,262.1135,262.8239,43373.0
2024-03-13 11:15:00,270.12,270.87,270.02,270.07,32694.0,262.8433,263.5731,262.746,262.7947,32694.0
2024-03-13 11:20:00,270.06,271.26,270.06,271.18,32459.0,262.785,263.9526,262.785,263.8748,32459.0
2024-03-13 11:25:00,271.09,271.1,270.55,270.65,37595.0,263.7872,263.7969,263.2618,263.3591,37595.0
2024-03-13 11:30:00,270.6,271.37,270.5,271.11,30029.0,263.3104,264.0597,263.2131,263.8067,30029.0
2024-03-13 11:35:00,271.16,271.58,270.99,271.22,26854.0,263.8553,264.264,263.6899,263.9137,26854.0
2024-03-13 11:40:00,271.21,271.81,271.21,271.3,27590.0,263.904,264.4878,263.904,263.9916,27590.0
2024-03-13 11:45:00,271.28,271.36,270.92,270.93,24188.0,263.9721,264.0499,263.6218,263.6315,24188.0
2024-03-13 11:50:00,270.93,270.99,270.0,270.0,22111.0,263.6315,263.6899,262.7266,262.7266,22111.0
2024-03-13 11:55:00,270.07,270.58,269.77,270.2,36888.0,262.7947,263.2909,262.5028,262.9212,36888.0
2024-03-13 12:00:00,270.33,270.92,270.28,270.63,29353.0,263.0477,263.6218,262.999,263.3396,29353.0
2024-03-13 12:05:00,270.69,270.75,269.72,269.73,20552.0,263.398,263.4564,262.4541,262.4638,20552.0
2024-03-13 12:10:00,269.84,269.98,269.7,269.86,26800.0,262.5709,262.7071,262.4347,262.5903,26800.0
2024-03-13 12:15:00,269.91,270.79,269.87,270.28,18894.0,262.639,263.4953,262.6001,262.999,18894.0
2024-03-13 12:20:00,270.28,270.46,269.42,269.59,15623.0,262.999,263.1742,262.1622,262.3276,15623.0
2024-03-13 12:25:00,269.6,269.88,269.04,269.69,18671.0,262.3373,262.6098,261.7924,262.4249,18671.0
2024-03-13 12:30:00,269.7,269.94,269.33,269.51,16809.0,262.4347,262.6682,262.0746,262.2498,16809.0
2024-03-13 12:35:00,269.63,269.74,269.12,269.42,23033.0,262.3665,262.4736,261.8703,262.1622,23033.0
2024-03-13 12:40:00,269.37,269.45,269.17,269.19,15377.0,262.1135,262.1914,261.9189,261.9384,15377.0
2024-03-13 12:45:00,269.25,270.16,269.25,269.95,18739.0,261.9968,262.8823,261.9968,262.6779,18739.0
2024-03-13 12:50:00,269.98,270.03,269.8,269.97,22712.0,262.7071,262.7558,262.532,262.6974,22712.0
2024-03-13 12:55:00,269.99,270.02,269.79,269.79,15851.0,262.7168,262.746,262.5222,262.5222,15851.0
2024-03-13 13:00:00,269.83,270.29,269.62,269.73,16922.0,262.5612,263.0088,262.3568,262.4638,16922.0
2024-03-13 13:05:00,269.58,269.58,269.0,269.05,17061.0,262.3179,262.3179,261.7535,261.8022,17061.0
2024-03-13 13:10:00,269.06,269.66,268.99,269.18,11607.0,261.8119,262.3957,261.7438,261.9287,11607.0
2024-03-13 13:15:00,269.26,269.56,269.06,269.2,14145.0,262.0065,262.2984,261.8119,261.9481,14145.0
2024-03-13 13:20:00,269.23,269.48,269.15,269.46,8696.0,261.9773,262.2206,261.8995,262.2011,8696.0
2024-03-13 13:25:00,269.4,269.4,268.51,268.51,20602.0,262.1427,262.1427,261.2767,261.2767,20602.0
2024-03-13 13:30:00,268.57,268.67,268.18,268.19,19440.0,261.3351,261.4324,260.9556,260.9653,19440.0
2024-03-13 13:35:00,268.19,268.56,268.19,268.3,18469.0,260.9653,261.3254,260.9653,261.0724,18469.0
2024-03-13 13:40:00,268.21,268.47,267.96,268.33,18225.0,260.9848,261.2378,260.7415,261.1016,18225.0
2024-03-13 13:45:00,268.41,268.47,268.19,268.42,9341.0,261.1794,261.2378,260.9653,261.1891,9341.0
2024-03-13 13:50:00,268.42,268.6,268.2,268.42,12480.0,261.1891,261.3643,260.9751,261.1891,12480.0
2024-03-13 13:55:00,268.42,268.42,267.73,267.73,16013.0,261.1891,261.1891,260.5177,260.5177,16013.0
2024-03-13 14:00:00,267.66,267.82,267.57,267.67,11738.0,260.4496,260.6053,260.362,260.4593,11738.0
2024-03-13 14:05:00,267.67,267.73,267.41,267.65,22937.0,260.4593,260.5177,260.2063,260.4399,22937.0
2024-03-13 14:10:00,267.7,267.78,267.49,267.55,10367.0,260.4885,260.5664,260.2842,260.3426,10367.0
2024-03-13 14:15:00,267.55,268.38,267.33,268.1,30021.0,260.3426,261.1502,260.1285,260.8778,30021.0
2024-03-13 14:20:00,267.97,268.5,267.79,268.3,16952.0,260.7513,261.267,260.5761,261.0724,16952.0
2024-03-13 14:25:00,268.3,268.55,267.94,268.34,23947.0,261.0724,261.3156,260.7221,261.1113,23947.0
2024-03-13 14:30:00,268.34,268.4,268.01,268.01,33466.0,261.1113,261.1697,260.7902,260.7902,33466.0
2024-03-13 14:35:00,268.06,268.54,267.97,268.42,41035.0,260.8388,261.3059,260.7513,261.1891,41035.0
2024-03-13 14:40:00,268.35,268.63,268.03,268.3,43628.0,261.121,261.3935,260.8096,261.0724,43628.0
2024-03-13 14:45:00,268.23,268.35,267.88,267.88,36272.0,261.0043,261.121,260.6637,260.6637,36272.0
2024-03-13 14:50:00,267.94,268.34,267.64,268.21,43958.0,260.7221,261.1113,260.4301,260.9848,43958.0
2024-03-13 14:55:00,268.21,268.39,267.98,268.28,36540.0,260.9848,261.1599,260.761,261.0529,36540.0
2024-03-13 15:00:00,268.31,268.4,267.99,268.18,34488.0,261.0821,261.1697,260.7707,260.9556,34488.0
2024-03-13 15:05:00,268.18,268.26,267.99,268.2,43560.0,260.9556,261.0334,260.7707,260.9751,43560.0
2024-03-13 15:10:00,268.25,268.67,268.17,268.6,35410.0,261.0237,261.4324,260.9459,261.3643,35410.0
2024-03-13 15:15:00,268.63,269.08,268.62,268.94,31201.0,261.3935,261.8314,261.3837,261.6951,31201.0
2024-03-13 15:20:00,268.93,268.97,268.44,268.65,36375.0,261.6854,261.7243,261.2086,261.4129,36375.0
2024-03-13 15:25:00,268.63,268.67,267.51,267.87,36438.0,261.3935,261.4324,260.3036,260.654,36438.0
2024-03-13 15:30:00,267.88,269.14,267.88,269.02,35547.0,260.6637,261.8897,260.6637,261.773,35547.0
2024-03-13 15:35:00,268.96,269.63,268.8,269.63,58894.0,261.7146,262.3665,261.5589,262.3665,58894.0
2024-03-13 15:40:00,269.56,270.4,269.56,270.15,76065.0,262.2984,263.1158,262.2984,262.8725,76065.0
2024-03-13 15:45:00,270.15,270.89,270.05,270.13,91021.0,262.8725,263.5926,262.7752,262.8531,91021.0
2024-03-13 15:50:00,270.12,270.36,269.58,270.1,111909.0,262.8433,263.0769,262.3179,262.8239,111909.0
2024-03-13 15:55:00,270.03,270.45,269.9,270.37,137129.0,262.7558,263.1645,262.6293,263.0866,137129.0
2024-03-14 09:30:00,263.51,263.69,261.5,263.38,99769.0,256.4114,256.5866,254.4556,256.2849,99769.0
2024-03-14 09:35:00,263.57,264.77,263.49,264.46,64860.0,256.4698,257.6375,256.3919,257.3358,64860.0
2024-03-14 09:40:00,264.56,264.58,262.0,262.13,42841.0,257.4331,257.4526,254.9421,255.0686,42841.0
2024-03-14 09:45:00,262.13,262.33,260.88,261.34,84697.0,255.0686,255.2632,253.8523,254.2999,84697.0
2024-03-14 09:50:00,261.35,262.27,261.11,261.75,48864.0,254.3096,255.2048,254.0761,254.6988,48864.0
2024-03-14 09:55:00,261.75,262.46,261.5,261.51,20610.0,254.6988,255.3897,254.4556,254.4653,20610.0
2024-03-14 10:00:00,261.71,263.23,261.5,263.22,29254.0,254.6599,256.1389,254.4556,256.1292,29254.0
2024-03-14 10:05:00,263.25,265.13,263.25,265.13,33730.0,256.1584,257.9878,256.1584,257.9878,33730.0
2024-03-14 10:10:00,265.18,265.65,264.83,265.61,14844.0,258.0364,258.4938,257.6958,258.4548,14844.0
2024-03-14 10:15:00,265.79,265.8,264.8,265.07,11873.0,258.63,258.6397,257.6667,257.9294,11873.0
2024-03-14 10:20:00,265.19,265.53,265.14,265.48,16168.0,258.0461,258.377,257.9975,258.3283,16168.0
2024-03-14 10:25:00,265.5,265.5,264.83,264.93,37088.0,258.3478,258.3478,257.6958,257.7932,37088.0
2024-03-14 10:30:00,265.07,266.22,265.06,266.22,12577.0,257.9294,259.0484,257.9196,259.0484,12577.0
2024-03-14 10:35:00,266.09,266.85,265.97,266.45,13364.0,258.9219,259.6614,258.8051,259.2722,13364.0
2024-03-14 10:40:00,266.56,267.33,266.48,266.85,19464.0,259.3792,260.1285,259.3014,259.6614,19464.0
2024-03-14 10:45:00,266.79,267.36,266.79,267.36,8075.0,259.603,260.1577,259.603,260.1577,8075.0
2024-03-14 10:50:00,267.22,267.27,266.45,266.7,21486.0,260.0215,260.0701,259.2722,259.5155,21486.0
2024-03-14 10:55:00,266.62,266.7,266.32,266.64,19011.0,259.4376,259.5155,259.1457,259.4571,19011.0
2024-03-14 11:00:00,266.64,266.79,266.54,266.56,10657.0,259.4571,259.603,259.3598,259.3792,10657.0
2024-03-14 11:05:00,266.49,266.54,265.96,266.04,21841.0,259.3111,259.3598,258.7954,258.8732,21841.0
2024-03-14 11:10:00,266.04,266.16,265.59,265.9,17604.0,258.8732,258.99,258.4354,258.737,17604.0
2024-03-14 11:15:00,265.95,266.12,265.8,266.11,11201.0,258.7857,258.9511,258.6397,258.9414,11201.0
2024-03-14 11:20:00,266.12,266.51,266.06,266.36,13984.0,258.9511,259.3306,258.8927,259.1846,13984.0
2024-03-14 11:25:00,266.24,266.4,265.96,266.21,7331.0,259.0679,259.2236,258.7954,259.0387,7331.0
2024-03-14 11:30:00,266.22,266.22,265.89,266.22,6389.0,259.0484,259.0484,258.7273,259.0484,6389.0
2024-03-14 11:35:00,266.16,266.26,265.59,265.59,23572.0,258.99,259.0873,258.4354,258.4354,23572.0
2024-03-14 11:40:00,265.7,265.78,265.44,265.69,8232.0,258.5424,258.6203,258.2894,258.5327,8232.0
2024-03-14 11:45:00,265.65,265.88,265.65,265.69,8764.0,258.4938,258.7176,258.4938,258.5327,8764.0
2024-03-14 11:50:00,265.69,265.83,265.51,265.74,4915.0,258.5327,258.6689,258.3575,258.5813,4915.0
2024-03-14 11:55:00,265.81,266.37,265.73,266.36,20815.0,258.6494,259.1944,258.5716,259.1846,20815.0
2024-03-14 12:00:00,266.44,266.74,266.44,266.67,8343.0,259.2625,259.5544,259.2625,259.4863,8343.0
2024-03-14 12:05:00,266.6,266.63,266.42,266.52,5837.0,259.4182,259.4474,259.243,259.3403,5837.0
2024-03-14 12:10:00,266.54,266.6,266.26,266.26,15632.0,259.3598,259.4182,259.0873,259.0873,15632.0
2024-03-14 12:15:00,266.26,266.45,265.91,265.91,8334.0,259.0873,259.2722,258.7468,258.7468,8334.0
2024-03-14 12:20:00,265.87,266.29,265.8,266.23,11357.0,258.7078,259.1165,258.6397,259.0581,11357.0
2024-03-14 12:25:00,266.28,266.4,266.09,266.37,4990.0,259.1068,259.2236,258.9219,259.1944,4990.0
2024-03-14 12:30:00,266.31,266.39,266.01,266.07,10793.0,259.136,259.2138,258.8441,258.9024,10793.0
2024-03-14 12:35:00,266.06,266.18,265.78,265.83,12294.0,258.8927,259.0095,258.6203,258.6689,12294.0
2024-03-14 12:40:00,265.83,265.94,265.4,265.47,10046.0,258.6689,258.7759,258.2505,258.3186,10046.0
2024-03-14 12:45:00,265.51,266.21,265.45,266.1,15049.0,258.3575,259.0387,258.2991,258.9316,15049.0
2024-03-14 12:50:00,266.1,266.27,266.03,266.13,15040.0,258.9316,259.0971,258.8635,258.9608,15040.0
2024-03-14 12:55:00,266.12,266.19,266.01,266.08,8279.0,258.9511,259.0192,258.8441,258.9122,8279.0
2024-03-14 13:00:00,266.0,266.13,266.0,266.13,4107.0,258.8343,258.9608,258.8343,258.9608,4107.0
2024-03-14 13:05:00,266.13,266.77,266.09,266.67,10039.0,258.9608,259.5836,258.9219,259.4863,10039.0
2024-03-14 13:10:00,266.67,266.8,266.48,266.69,5790.0,259.4863,259.6128,259.3014,259.5057,5790.0
2024-03-14 13:15:00,266.64,266.65,266.12,266.13,7493.0,259.4571,259.4668,258.9511,258.9608,7493.0
2024-03-14 13:20:00,266.07,266.21,265.99,266.1,11662.0,258.9024,259.0387,258.8246,258.9316,11662.0
2024-03-14 13:25:00,266.08,266.08,265.29,265.72,18343.0,258.9122,258.9122,258.1435,258.5619,18343.0
2024-03-14 13:30:00,265.6,265.6,264.83,265.28,17520.0,258.4451,258.4451,257.6958,258.1337,17520.0
2024-03-14 13:35:00,265.28,265.6,264.96,265.0,11604.0,258.1337,258.4451,257.8223,257.8613,11604.0
2024-03-14 13:40:00,264.99,265.73,264.9,265.64,14867.0,257.8515,258.5716,257.764,258.484,14867.0
2024-03-14 13:45:00,265.66,265.75,265.46,265.75,9031.0,258.5035,258.5911,258.3089,258.5911,9031.0
2024-03-14 13:50:00,265.75,266.19,265.63,265.83,13987.0,258.5911,259.0192,258.4743,258.6689,13987.0
2024-03-14 13:55:00,265.77,265.78,265.38,265.76,11625.0,258.6105,258.6203,258.231,258.6008,11625.0
2024-03-14 14:00:00,265.71,265.71,265.3,265.3,8669.0,258.5521,258.5521,258.1532,258.1532,8669.0
2024-03-14 14:05:00,265.37,265.42,265.25,265.31,7296.0,258.2213,258.27,258.1045,258.1629,7296.0
2024-03-14 14:10:00,265.34,265.48,265.29,265.36,8992.0,258.1921,258.3283,258.1435,258.2116,8992.0
2024-03-14 14:15:00,265.36,265.44,265.28,265.36,7805.0,258.2116,258.2894,258.1337,258.2116,7805.0
2024-03-14 14:20:00,265.41,265.8,264.97,265.01,15463.0,258.2602,258.6397,257.8321,257.871,15463.0
2024-03-14 14:25:00,265.05,265.06,264.05,264.16,21527.0,257.9099,257.9196,256.9369,257.0439,21527.0
2024-03-14 14:30:00,264.21,264.21,263.5,263.82,20701.0,257.0925,257.0925,256.4017,256.7131,20701.0
2024-03-14 14:35:00,263.96,263.96,262.99,263.04,9633.0,256.8493,256.8493,255.9054,255.9541,9633.0
2024-03-14 14:40:00,262.98,263.22,262.88,263.2,9612.0,255.8957,256.1292,255.7984,256.1098,9612.0
2024-03-14 14:45:00,263.25,263.25,262.87,262.91,5664.0,256.1584,256.1584,255.7886,255.8276,5664.0
2024-03-14 14:50:00,262.75,262.75,262.33,262.36,17479.0,255.6719,255.6719,255.2632,255.2924,17479.0
2024-03-14 14:55:00,262.32,263.32,262.32,263.28,24806.0,255.2535,256.2265,255.2535,256.1876,24806.0
2024-03-14 15:00:00,263.28,263.28,262.43,262.43,9310.0,256.1876,256.1876,255.3605,255.3605,9310.0
2024-03-14 15:05:00,262.43,262.46,261.69,262.0,22406.0,255.3605,255.3897,254.6404,254.9421,22406.0
2024-03-14 15:10:00,262.0,262.54,261.99,262.06,18580.0,254.9421,255.4675,254.9324,255.0005,18580.0
2024-03-14 15:15:00,262.05,262.36,261.96,262.19,13600.0,254.9907,255.2924,254.9032,255.127,13600.0
2024-03-14 15:20:00,262.22,262.68,262.05,262.66,21214.0,255.1562,255.6038,254.9907,255.5843,21214.0
2024-03-14 15:25:00,262.68,262.68,262.05,262.67,18745.0,255.6038,255.6038,254.9907,255.594,18745.0
2024-03-14 15:30:00,262.63,262.64,261.83,261.85,16530.0,255.5551,255.5648,254.7767,254.7961,16530.0
2024-03-14 15:35:00,261.77,261.78,261.13,261.13,34781.0,254.7183,254.728,254.0955,254.0955,34781.0
2024-03-14 15:40:00,261.12,261.85,261.03,261.81,29488.0,254.0858,254.7961,253.9982,254.7572,29488.0
2024-03-14 15:45:00,261.85,262.57,261.77,262.32,48510.0,254.7961,255.4967,254.7183,255.2535,48510.0
2024-03-14 15:50:00,262.36,263.84,262.01,263.75,49224.0,255.2924,256.7325,254.9518,256.6449,49224.0
2024-03-14 15:55:00,263.71,263.99,262.94,263.66,123803.0,256.606,256.8785,255.8568,256.5574,123803.0
2024-03-15 09:30:00,265.78,267.94,265.34,267.63,148785.0,258.6203,260.7221,258.1921,260.4204,148785.0
2024-03-15 09:35:00,267.84,269.78,267.64,268.81,35376.0,260.6248,262.5125,260.4301,261.5686,35376.0
2024-03-15 09:40:00,268.81,270.88,268.66,269.86,38608.0,261.5686,263.5829,261.4227,262.5903,38608.0
2024-03-15 09:45:00,269.7,270.95,269.7,270.66,24030.0,262.4347,263.651,262.4347,263.3688,24030.0
2024-03-15 09:50:00,270.78,270.97,268.98,269.0,9620.0,263.4856,263.6704,261.734,261.7535,9620.0
2024-03-15 09:55:00,268.93,268.93,268.29,268.3,7713.0,261.6854,261.6854,261.0626,261.0724,7713.0
2024-03-15 10:00:00,267.78,269.45,267.52,268.88,25114.0,260.5664,262.1914,260.3134,261.6367,25114.0
2024-03-15 10:05:00,268.83,269.24,268.55,269.08,14307.0,261.5881,261.987,261.3156,261.8314,14307.0
2024-03-15 10:10:00,269.09,269.48,268.91,269.31,10511.0,261.8411,262.2206,261.6659,262.0552,10511.0
2024-03-15 10:15:00,269.36,269.63,268.91,269.41,13095.0,262.1038,262.3665,261.6659,262.1525,13095.0
2024-03-15 10:20:00,269.37,269.53,268.65,268.91,14422.0,262.1135,262.2692,261.4129,261.6659,14422.0
2024-03-15 10:25:00,268.91,269.63,268.87,269.47,6793.0,261.6659,262.3665,261.627,262.2108,6793.0
2024-03-15 10:30:00,269.48,269.86,269.15,269.71,10920.0,262.2206,262.5903,261.8995,262.4444,10920.0
2024-03-15 10:35:00,269.61,270.06,269.59,270.06,20187.0,262.3471,262.785,262.3276,262.785,20187.0
2024-03-15 10:40:00,270.28,270.53,270.17,270.25,9920.0,262.999,263.2423,262.892,262.9698,9920.0
2024-03-15 10:45:00,270.31,270.8,270.01,270.73,13373.0,263.0282,263.505,262.7363,263.4369,13373.0
2024-03-15 10:50:00,270.75,270.84,270.49,270.84,22299.0,263.4564,263.5439,263.2034,263.5439,22299.0
2024-03-15 10:55:00,270.74,270.86,270.45,270.75,13017.0,263.4466,263.5634,263.1645,263.4564,13017.0
2024-03-15 11:00:00,270.77,272.31,270.77,272.29,17981.0,263.4758,264.9743,263.4758,264.9549,17981.0
2024-03-15 11:05:00,272.16,273.07,271.93,272.89,22082.0,264.8284,265.7139,264.6046,265.5387,22082.0
2024-03-15 11:10:00,272.8,272.83,271.77,271.96,25469.0,265.4511,265.4803,264.4489,264.6338,25469.0
2024-03-15 11:15:00,272.01,272.29,271.46,271.46,8102.0,264.6824,264.9549,264.1472,264.1472,8102.0
2024-03-15 11:20:00,271.47,272.16,271.47,272.16,5998.0,264.157,264.8284,264.157,264.8284,5998.0
2024-03-15 11:25:00,272.17,272.31,271.76,271.79,14458.0,264.8381,264.9743,264.4392,264.4684,14458.0
2024-03-15 11:30:00,271.79,272.0,271.64,271.65,10075.0,264.4684,264.6727,264.3224,264.3321,10075.0
2024-03-15 11:35:00,271.79,272.06,271.64,272.02,11198.0,264.4684,264.7311,264.3224,264.6922,11198.0
2024-03-15 11:40:00,272.04,272.14,271.82,271.99,6398.0,264.7116,264.8089,264.4975,264.663,6398.0
2024-03-15 11:45:00,271.99,272.09,271.83,272.03,6348.0,264.663,264.7603,264.5073,264.7019,6348.0
2024-03-15 11:50:00,272.03,272.14,271.71,271.8,13047.0,264.7019,264.8089,264.3905,264.4781,13047.0
2024-03-15 11:55:00,271.71,271.9,271.68,271.7,7872.0,264.3905,264.5754,264.3613,264.3808,7872.0
2024-03-15 12:00:00,271.74,272.07,271.34,271.34,14019.0,264.4197,264.7408,264.0305,264.0305,14019.0
2024-03-15 12:05:00,271.37,271.53,271.2,271.52,8258.0,264.0597,264.2154,263.8942,264.2056,8258.0
2024-03-15 12:10:00,271.53,271.68,271.25,271.25,12342.0,264.2154,264.3613,263.9429,263.9429,12342.0
2024-03-15 12:15:00,271.31,271.52,271.31,271.43,6350.0,264.0013,264.2056,264.0013,264.1181,6350.0
2024-03-15 12:20:00,271.44,271.6,271.24,271.24,6913.0,264.1278,264.2835,263.9332,263.9332,6913.0
2024-03-15 12:25:00,271.44,271.57,271.04,271.56,7552.0,264.1278,264.2543,263.7386,264.2445,7552.0
2024-03-15 12:30:00,271.56,271.7,271.27,271.5,15551.0,264.2445,264.3808,263.9624,264.1862,15551.0
2024-03-15 12:35:00,271.5,271.52,271.16,271.4,15656.0,264.1862,264.2056,263.8553,264.0889,15656.0
2024-03-15 12:40:00,271.38,271.42,271.11,271.31,10899.0,264.0694,264.1083,263.8067,264.0013,10899.0
2024-03-15 12:45:00,271.31,271.43,271.12,271.12,10177.0,264.0013,264.1181,263.8164,263.8164,10177.0
2024-03-15 12:50:00,271.24,271.33,271.0,271.01,10243.0,263.9332,264.0207,263.6996,263.7094,10243.0
2024-03-15 12:55:00,271.01,271.02,270.7,270.96,16694.0,263.7094,263.7191,263.4077,263.6607,16694.0
2024-03-15 13:00:00,270.97,271.03,270.64,270.7,6051.0,263.6704,263.7288,263.3493,263.4077,6051.0
2024-03-15 13:05:00,270.69,271.16,270.69,271.16,16220.0,263.398,263.8553,263.398,263.8553,16220.0
2024-03-15 13:10:00,271.13,271.25,270.92,271.17,14992.0,263.8261,263.9429,263.6218,263.8651,14992.0
2024-03-15 13:15:00,271.12,271.21,270.96,271.01,8360.0,263.8164,263.904,263.6607,263.7094,8360.0
2024-03-15 13:20:00,271.01,271.56,271.01,271.29,7678.0,263.7094,264.2445,263.7094,263.9818,7678.0
2024-03-15 13:25:00,271.42,271.49,270.94,270.99,10284.0,264.1083,264.1764,263.6413,263.6899,10284.0
2024-03-15 13:30:00,271.07,271.25,271.04,271.05,6131.0,263.7677,263.9429,263.7386,263.7483,6131.0
2024-03-15 13:35:00,271.08,271.09,270.76,270.86,3521.0,263.7775,263.7872,263.4661,263.5634,3521.0
2024-03-15 13:40:00,270.92,270.92,270.55,270.55,10358.0,263.6218,263.6218,263.2618,263.2618,10358.0
2024-03-15 13:45:00,270.54,270.63,270.47,270.53,3108.0,263.252,263.3396,263.1839,263.2423,3108.0
2024-03-15 13:50:00,270.58,270.76,270.57,270.76,2339.0,263.2909,263.4661,263.2812,263.4661,2339.0
2024-03-15 13:55:00,270.77,271.21,270.77,271.21,3679.0,263.4758,263.904,263.4758,263.904,3679.0
2024-03-15 14:00:00,271.22,271.86,271.21,271.79,12518.0,263.9137,264.5365,263.904,264.4684,12518.0
2024-03-15 14:05:00,271.8,271.8,269.5,271.71,5600.0,264.4781,264.4781,262.24,264.3905,5600.0
2024-03-15 14:10:00,271.76,272.41,271.75,272.34,22992.0,264.4392,265.0717,264.4294,265.0035,22992.0
2024-03-15 14:15:00,272.33,272.59,272.02,272.56,10468.0,264.9938,265.2468,264.6922,265.2176,10468.0
2024-03-15 14:20:00,272.59,273.2,272.53,273.07,21327.0,265.2468,265.8404,265.1884,265.7139,21327.0
2024-03-15 14:25:00,273.17,273.17,272.66,272.87,9226.0,265.8112,265.8112,265.3149,265.5193,9226.0
2024-03-15 14:30:00,272.76,273.15,272.76,273.05,8978.0,265.4122,265.7917,265.4122,265.6944,8978.0
2024-03-15 14:35:00,273.14,273.14,272.63,273.08,12094.0,265.782,265.782,265.2857,265.7236,12094.0
2024-03-15 14:40:00,273.0,273.46,273.0,273.27,14194.0,265.6458,266.0934,265.6458,265.9085,14194.0
2024-03-15 14:45:00,273.29,273.34,272.61,272.67,10262.0,265.9279,265.9766,265.2663,265.3246,10262.0
2024-03-15 14:50:00,272.66,273.08,272.61,272.96,8637.0,265.3149,265.7236,265.2663,265.6068,8637.0
2024-03-15 14:55:00,272.89,272.9,272.74,272.9,6902.0,265.5387,265.5485,265.3928,265.5485,6902.0
2024-03-15 15:00:00,272.95,273.32,272.86,273.32,5980.0,265.5971,265.9571,265.5095,265.9571,5980.0
2024-03-15 15:05:00,273.35,273.44,273.11,273.32,7331.0,265.9863,266.0739,265.7528,265.9571,7331.0
2024-03-15 15:10:00,273.35,273.63,273.33,273.56,9950.0,265.9863,266.2588,265.9669,266.1907,9950.0
2024-03-15 15:15:00,273.51,273.51,273.26,273.41,5037.0,266.142,266.142,265.8988,266.0447,5037.0
2024-03-15 15:20:00,273.44,273.48,273.11,273.32,7752.0,266.0739,266.1128,265.7528,265.9571,7752.0
2024-03-15 15:25:00,273.2,273.74,273.2,273.64,13547.0,265.8404,266.3658,265.8404,266.2685,13547.0
2024-03-15 15:30:00,273.65,273.71,273.33,273.47,12559.0,266.2782,266.3366,265.9669,266.1031,12559.0
2024-03-15 15:35:00,273.47,273.8,273.31,273.31,13217.0,266.1031,266.4242,265.9474,265.9474,13217.0
2024-03-15 15:40:00,273.25,273.42,273.05,273.42,14669.0,265.889,266.0544,265.6944,266.0544,14669.0
2024-03-15 15:45:00,273.37,273.94,273.34,273.86,24632.0,266.0058,266.5604,265.9766,266.4826,24632.0
2024-03-15 15:50:00,273.94,274.03,273.31,273.67,52567.0,266.5604,266.648,265.9474,266.2977,52567.0
2024-03-15 15:55:00,273.62,274.84,273.48,274.72,311252.0,266.2491,267.4362,266.1128,267.3194,311252.0
2024-03-18 09:30:00,276.73,277.78,275.0,276.96,73448.0,269.2753,270.297,267.5919,269.4991,73448.0
2024-03-18 09:35:00,276.78,278.11,276.71,277.82,15684.0,269.3239,270.6181,269.2558,270.3359,15684.0
2024-03-18 09:40:00,277.94,278.28,276.38,276.7,20414.0,270.4527,270.7835,268.9347,269.2461,20414.0
2024-03-18 09:45:00,276.44,277.09,276.23,276.87,5978.0,268.9931,269.6256,268.7887,269.4115,5978.0
2024-03-18 09:50:00,277.05,278.72,277.05,278.72,14978.0,269.5867,271.2117,269.5867,271.2117,14978.0
2024-03-18 09:55:00,278.72,279.42,278.42,279.35,3801.0,271.2117,271.8928,270.9197,271.8247,3801.0
2024-03-18 10:00:00,279.27,280.35,279.04,280.35,67190.0,271.7469,272.7978,271.523,272.7978,67190.0
2024-03-18 10:05:00,280.44,282.06,280.09,282.06,25241.0,272.8853,274.4617,272.5448,274.4617,25241.0
2024-03-18 10:10:00,282.06,282.86,281.88,282.67,35810.0,274.4617,275.2401,274.2865,275.0553,35810.0
2024-03-18 10:15:00,282.79,283.45,282.58,283.4,18691.0,275.172,275.8142,274.9677,275.7656,18691.0
2024-03-18 10:20:00,283.35,283.62,282.67,283.16,10662.0,275.7169,275.9797,275.0553,275.5321,10662.0
2024-03-18 10:25:00,283.14,284.09,283.14,283.77,18911.0,275.5126,276.437,275.5126,276.1256,18911.0
2024-03-18 10:30:00,283.75,283.98,283.46,283.8,26043.0,276.1062,276.33,275.824,276.1548,26043.0
2024-03-18 10:35:00,283.88,284.37,283.83,284.37,13343.0,276.2327,276.7095,276.184,276.7095,13343.0
2024-03-18 10:40:00,284.27,284.32,282.9,282.9,12107.0,276.6122,276.6608,275.2791,275.2791,12107.0
2024-03-18 10:45:00,283.28,283.61,282.91,283.61,10676.0,275.6488,275.9699,275.2888,275.9699,10676.0
2024-03-18 10:50:00,283.71,284.03,283.51,283.96,14505.0,276.0672,276.3786,275.8726,276.3105,14505.0
2024-03-18 10:55:00,283.96,284.03,283.11,283.57,25186.0,276.3105,276.3786,275.4834,275.931,25186.0
2024-03-18 11:00:00,283.46,284.04,283.43,284.01,9845.0,275.824,276.3884,275.7948,276.3592,9845.0
2024-03-18 11:05:00,283.93,284.1,283.59,283.79,14936.0,276.2813,276.4467,275.9505,276.1451,14936.0
2024-03-18 11:10:00,283.67,283.79,283.44,283.56,8241.0,276.0283,276.1451,275.8045,275.9213,8241.0
2024-03-18 11:15:00,283.42,283.58,283.24,283.31,16735.0,275.7851,275.9407,275.6099,275.678,16735.0
2024-03-18 11:20:00,283.39,283.53,283.12,283.24,5955.0,275.7559,275.8921,275.4931,275.6099,5955.0
2024-03-18 11:25:00,283.33,283.86,283.33,283.75,13298.0,275.6975,276.2132,275.6975,276.1062,13298.0
2024-03-18 11:30:00,283.75,284.23,283.65,283.83,17855.0,276.1062,276.5732,276.0089,276.184,17855.0
2024-03-18 11:35:00,283.77,283.96,283.7,283.84,13408.0,276.1256,276.3105,276.0575,276.1937,13408.0
2024-03-18 11:40:00,283.97,284.0,283.78,283.82,6463.0,276.3202,276.3494,276.1354,276.1743,6463.0
2024-03-18 11:45:00,283.82,284.07,283.72,283.83,11869.0,276.1743,276.4175,276.077,276.184,11869.0
2024-03-18 11:50:00,283.89,283.89,282.89,282.89,11111.0,276.2424,276.2424,275.2693,275.2693,11111.0
2024-03-18 11:55:00,282.88,282.97,282.68,282.75,4710.0,275.2596,275.3472,275.065,275.1331,4710.0
2024-03-18 12:00:00,282.86,282.98,282.61,282.66,6264.0,275.2401,275.3569,274.9969,275.0455,6264.0
2024-03-18 12:05:00,282.66,283.09,282.52,283.0,11960.0,275.0455,275.4639,274.9093,275.3764,11960.0
2024-03-18 12:10:00,282.91,283.2,282.91,283.14,11777.0,275.2888,275.571,275.2888,275.5126,11777.0
2024-03-18 12:15:00,283.22,283.42,283.18,283.37,5497.0,275.5904,275.7851,275.5515,275.7364,5497.0
2024-03-18 12:20:00,283.37,284.37,283.36,284.37,18810.0,275.7364,276.7095,275.7267,276.7095,18810.0
2024-03-18 12:25:00,284.37,284.93,284.32,284.59,30284.0,276.7095,277.2544,276.6608,276.9235,30284.0
2024-03-18 12:30:00,284.6,284.68,284.09,284.32,11105.0,276.9333,277.0111,276.437,276.6608,11105.0
2024-03-18 12:35:00,284.23,284.6,283.96,284.18,7413.0,276.5732,276.9333,276.3105,276.5246,7413.0
2024-03-18 12:40:00,284.19,284.92,284.18,284.92,5732.0,276.5343,277.2446,276.5246,277.2446,5732.0
2024-03-18 12:45:00,284.82,285.2,284.75,284.92,15067.0,277.1473,277.5171,277.0792,277.2446,15067.0
2024-03-18 12:50:00,284.79,285.32,284.58,285.32,3580.0,277.1182,277.6339,276.9138,277.6339,3580.0
2024-03-18 12:55:00,285.25,285.6,285.19,285.6,12083.0,277.5658,277.9063,277.5074,277.9063,12083.0
2024-03-18 13:00:00,285.63,286.56,285.63,286.41,20599.0,277.9355,278.8405,277.9355,278.6945,20599.0
2024-03-18 13:05:00,286.5,286.5,285.78,285.78,10831.0,278.7821,278.7821,278.0815,278.0815,10831.0
2024-03-18 13:10:00,285.88,285.88,285.62,285.88,4082.0,278.1788,278.1788,277.9258,278.1788,4082.0
2024-03-18 13:15:00,285.88,285.89,285.57,285.6,4859.0,278.1788,278.1885,277.8771,277.9063,4859.0
2024-03-18 13:20:00,285.57,285.71,285.41,285.46,3397.0,277.8771,278.0134,277.7214,277.7701,3397.0
2024-03-18 13:25:00,285.43,286.03,285.43,285.98,12071.0,277.7409,278.3247,277.7409,278.2761,12071.0
2024-03-18 13:30:00,285.98,286.38,285.9,286.36,27887.0,278.2761,278.6653,278.1982,278.6459,27887.0
2024-03-18 13:35:00,286.44,287.82,286.39,287.7,26231.0,278.7237,280.0665,278.675,279.9498,26231.0
2024-03-18 13:40:00,287.69,287.94,287.37,287.58,18387.0,279.94,280.1833,279.6286,279.833,18387.0
2024-03-18 13:45:00,287.6,287.85,287.32,287.48,7151.0,279.8525,280.0957,279.58,279.7357,7151.0
2024-03-18 13:50:00,287.41,287.62,287.39,287.41,2742.0,279.6676,279.8719,279.6481,279.6676,2742.0
2024-03-18 13:55:00,287.37,287.46,287.22,287.45,7581.0,279.6286,279.7162,279.4827,279.7065,7581.0
2024-03-18 14:00:00,287.31,287.31,287.05,287.11,11350.0,279.5703,279.5703,279.3173,279.3757,11350.0
2024-03-18 14:05:00,287.06,287.37,286.64,286.94,28928.0,279.327,279.6286,278.9183,279.2102,28928.0
2024-03-18 14:10:00,287.06,287.22,286.77,286.77,4885.0,279.327,279.4827,279.0448,279.0448,4885.0
2024-03-18 14:15:00,286.82,286.82,286.45,286.6,5727.0,279.0935,279.0935,278.7334,278.8794,5727.0
2024-03-18 14:20:00,286.6,286.91,286.59,286.87,17940.0,278.8794,279.181,278.8697,279.1421,17940.0
2024-03-18 14:25:00,286.84,287.29,286.84,287.22,4640.0,279.1129,279.5508,279.1129,279.4827,4640.0
2024-03-18 14:30:00,287.28,287.64,287.22,287.54,6032.0,279.5411,279.8914,279.4827,279.7941,6032.0
2024-03-18 14:35:00,287.64,287.67,287.03,287.03,8993.0,279.8914,279.9206,279.2978,279.2978,8993.0
2024-03-18 14:40:00,287.01,287.11,286.67,286.94,5303.0,279.2783,279.3757,278.9475,279.2102,5303.0
2024-03-18 14:45:00,286.72,286.89,286.59,286.59,5889.0,278.9962,279.1616,278.8697,278.8697,5889.0
2024-03-18 14:50:00,286.79,287.16,286.67,287.01,11163.0,279.0643,279.4243,278.9475,279.2783,11163.0
2024-03-18 14:55:00,287.01,287.03,286.54,286.57,22600.0,279.2783,279.2978,278.821,278.8502,22600.0
2024-03-18 15:00:00,286.54,287.11,286.53,286.69,20086.0,278.821,279.3757,278.8113,278.967,20086.0
2024-03-18 15:05:00,286.53,286.61,286.19,286.2,14523.0,278.8113,278.8891,278.4804,278.4902,14523.0
2024-03-18 15:10:00,286.1,286.25,286.03,286.12,4116.0,278.3929,278.5388,278.3247,278.4123,4116.0
2024-03-18 15:15:00,286.12,286.22,285.95,286.09,6826.0,278.4123,278.5096,278.2469,278.3831,6826.0
2024-03-18 15:20:00,286.09,286.09,285.69,286.04,19874.0,278.3831,278.3831,277.9939,278.3345,19874.0
2024-03-18 15:25:00,285.92,285.99,285.77,285.9,5270.0,278.2177,278.2858,278.0718,278.1982,5270.0
2024-03-18 15:30:00,285.93,286.09,285.82,285.9,12875.0,278.2274,278.3831,278.1204,278.1982,12875.0
2024-03-18 15:35:00,285.9,285.94,285.63,285.68,12056.0,278.1982,278.2372,277.9355,277.9842,12056.0
2024-03-18 15:40:00,285.6,285.68,284.8,284.86,33730.0,277.9063,277.9842,277.1279,277.1863,33730.0
2024-03-18 15:45:00,284.93,285.17,284.65,284.65,17166.0,277.2544,277.4879,276.9819,276.9819,17166.0
2024-03-18 15:50:00,284.54,284.85,284.4,284.6,40889.0,276.8749,277.1765,276.7387,276.9333,40889.0
2024-03-18 15:55:00,284.59,286.23,282.95,286.08,421171.0,276.9235,278.5194,275.3277,278.3734,421171.0
2024-03-19 09:30:00,285.58,286.36,284.15,284.96,18654.0,277.8869,278.6459,276.4954,277.2836,18654.0
2024-03-19 09:35:00,284.14,286.75,284.14,286.5,7208.0,276.4857,279.0254,276.4857,278.7821,7208.0
2024-03-19 09:40:00,286.5,286.81,284.97,284.97,11213.0,278.7821,279.0837,277.2933,277.2933,11213.0
2024-03-19 09:45:00,285.42,285.58,283.65,284.42,20163.0,277.7312,277.8869,276.0089,276.7581,20163.0
2024-03-19 09:50:00,284.43,284.55,282.84,283.19,14360.0,276.7678,276.8846,275.2207,275.5613,14360.0
2024-03-19 09:55:00,283.19,283.21,282.0,282.29,29460.0,275.5613,275.5807,274.4033,274.6855,29460.0
2024-03-19 10:00:00,282.61,283.6,282.58,283.02,14134.0,274.9969,275.9602,274.9677,275.3958,14134.0
2024-03-19 10:05:00,283.05,283.24,282.44,282.84,10956.0,275.425,275.6099,274.8315,275.2207,10956.0
2024-03-19 10:10:00,282.94,283.33,282.45,283.33,19362.0,275.318,275.6975,274.8412,275.6975,19362.0
2024-03-19 10:15:00,283.18,283.28,282.64,282.93,15360.0,275.5515,275.6488,275.0261,275.3083,15360.0
2024-03-19 10:20:00,283.0,283.61,282.89,283.61,11272.0,275.3764,275.9699,275.2693,275.9699,11272.0
2024-03-19 10:25:00,283.73,284.46,283.68,284.23,19032.0,276.0867,276.797,276.0381,276.5732,19032.0
2024-03-19 10:30:00,284.17,284.23,283.43,283.43,7155.0,276.5149,276.5732,275.7948,275.7948,7155.0
2024-03-19 10:35:00,283.43,283.66,283.04,283.45,13470.0,275.7948,276.0186,275.4153,275.8142,13470.0
2024-03-19 10:40:00,283.36,283.56,283.21,283.56,8154.0,275.7267,275.9213,275.5807,275.9213,8154.0
2024-03-19 10:45:00,283.53,283.54,282.98,283.24,13153.0,275.8921,275.9018,275.3569,275.6099,13153.0
2024-03-19 10:50:00,283.14,283.14,282.92,282.97,4107.0,275.5126,275.5126,275.2985,275.3472,4107.0
2024-03-19 10:55:00,283.06,283.24,282.81,283.07,11853.0,275.4348,275.6099,275.1915,275.4445,11853.0
2024-03-19 11:00:00,283.07,283.72,282.97,283.46,11128.0,275.4445,276.077,275.3472,275.824,11128.0
2024-03-19 11:05:00,283.46,283.72,283.39,283.68,9050.0,275.824,276.077,275.7559,276.0381,9050.0
2024-03-19 11:10:00,283.68,284.37,283.64,284.26,8439.0,276.0381,276.7095,275.9991,276.6024,8439.0
2024-03-19 11:15:00,284.28,284.28,283.44,283.67,14199.0,276.6219,276.6219,275.8045,276.0283,14199.0
2024-03-19 11:20:00,283.73,283.84,283.55,283.72,5578.0,276.0867,276.1937,275.9116,276.077,5578.0
2024-03-19 11:25:00,283.81,283.93,283.67,283.67,6950.0,276.1646,276.2813,276.0283,276.0283,6950.0
2024-03-19 11:30:00,283.8,284.01,283.2,283.23,13551.0,276.1548,276.3592,275.571,275.6002,13551.0
2024-03-19 11:35:00,283.12,283.13,282.79,282.89,11572.0,275.4931,275.5029,275.172,275.2693,11572.0
2024-03-19 11:40:00,282.88,283.01,282.29,282.38,11724.0,275.2596,275.3861,274.6855,274.7731,11724.0
2024-03-19 11:45:00,282.24,282.33,282.1,282.18,7930.0,274.6368,274.7244,274.5006,274.5785,7930.0
2024-03-19 11:50:00,282.18,282.31,281.61,281.81,6390.0,274.5785,274.705,274.0238,274.2184,6390.0
2024-03-19 11:55:00,281.86,282.02,281.49,281.5,9539.0,274.2671,274.4228,273.907,273.9168,9539.0
2024-03-19 12:00:00,281.51,281.67,281.37,281.55,18975.0,273.9265,274.0822,273.7903,273.9654,18975.0
2024-03-19 12:05:00,281.57,281.68,281.17,281.67,12705.0,273.9849,274.0919,273.5957,274.0822,12705.0
2024-03-19 12:10:00,281.74,282.11,281.61,282.11,11916.0,274.1503,274.5103,274.0238,274.5103,11916.0
2024-03-19 12:15:00,282.0,282.01,281.27,281.42,9229.0,274.4033,274.413,273.693,273.8389,9229.0
2024-03-19 12:20:00,281.46,282.55,281.32,282.44,16356.0,273.8779,274.9385,273.7416,274.8315,16356.0
2024-03-19 12:25:00,282.35,282.39,282.11,282.23,8086.0,274.7439,274.7828,274.5103,274.6271,8086.0
2024-03-19 12:30:00,282.33,282.33,281.67,281.67,7091.0,274.7244,274.7244,274.0822,274.0822,7091.0
2024-03-19 12:35:00,281.66,281.85,281.42,281.51,11392.0,274.0725,274.2573,273.8389,273.9265,11392.0
2024-03-19 12:40:00,281.43,281.73,281.25,281.63,10229.0,273.8487,274.1406,273.6735,274.0433,10229.0
2024-03-19 12:45:00,281.72,281.78,281.42,281.48,6359.0,274.1309,274.1892,273.8389,273.8973,6359.0
2024-03-19 12:50:00,281.57,281.67,281.09,281.31,13950.0,273.9849,274.0822,273.5178,273.7319,13950.0
2024-03-19 12:55:00,281.37,281.47,280.72,280.97,19490.0,273.7903,273.8876,273.1578,273.4011,19490.0
2024-03-19 13:00:00,280.91,281.04,280.63,280.67,16218.0,273.3427,273.4692,273.0702,273.1091,16218.0
2024-03-19 13:05:00,280.67,280.72,280.29,280.41,8965.0,273.1091,273.1578,272.7394,272.8561,8965.0
2024-03-19 13:10:00,280.42,280.65,280.4,280.53,7527.0,272.8659,273.0897,272.8464,272.9729,7527.0
2024-03-19 13:15:00,280.61,280.61,280.07,280.07,9748.0,273.0508,273.0508,272.5253,272.5253,9748.0
2024-03-19 13:20:00,280.05,280.58,280.05,280.56,13385.0,272.5058,273.0216,272.5058,273.0021,13385.0
2024-03-19 13:25:00,280.5,280.71,280.36,280.46,11149.0,272.9437,273.1481,272.8075,272.9048,11149.0
2024-03-19 13:30:00,280.46,281.15,280.45,281.0,9443.0,272.9048,273.5762,272.8951,273.4302,9443.0
2024-03-19 13:35:00,280.95,281.0,280.79,280.88,3498.0,273.3816,273.4302,273.2259,273.3135,3498.0
2024-03-19 13:40:00,280.88,281.74,280.87,281.74,16347.0,273.3135,274.1503,273.3037,274.1503,16347.0
2024-03-19 13:45:00,281.81,281.91,281.57,281.91,8704.0,274.2184,274.3157,273.9849,274.3157,8704.0
2024-03-19 13:50:00,281.95,282.03,281.67,281.8,7497.0,274.3547,274.4325,274.0822,274.2087,7497.0
2024-03-19 13:55:00,281.74,282.07,281.57,281.57,11501.0,274.1503,274.4714,273.9849,273.9849,11501.0
2024-03-19 14:00:00,281.61,281.63,281.23,281.23,9099.0,274.0238,274.0433,273.6541,273.6541,9099.0
2024-03-19 14:05:00,281.32,281.58,281.27,281.38,8211.0,273.7416,273.9946,273.693,273.8,8211.0
2024-03-19 14:10:00,281.39,281.7,281.32,281.68,8459.0,273.8097,274.1114,273.7416,274.0919,8459.0
2024-03-19 14:15:00,281.62,282.12,281.53,282.02,18499.0,274.0335,274.5201,273.946,274.4228,18499.0
2024-03-19 14:20:00,282.02,282.08,281.7,281.82,6933.0,274.4228,274.4812,274.1114,274.2282,6933.0
2024-03-19 14:25:00,281.82,282.34,281.66,282.25,10549.0,274.2282,274.7341,274.0725,274.6466,10549.0
2024-03-19 14:30:00,282.23,282.32,281.85,281.85,9114.0,274.6271,274.7147,274.2573,274.2573,9114.0
2024-03-19 14:35:00,281.84,282.15,281.74,282.11,5403.0,274.2476,274.5493,274.1503,274.5103,5403.0
2024-03-19 14:40:00,282.19,282.46,282.18,282.46,4661.0,274.5882,274.8509,274.5785,274.8509,4661.0
2024-03-19 14:45:00,282.47,282.47,282.12,282.16,8732.0,274.8606,274.8606,274.5201,274.559,8732.0
2024-03-19 14:50:00,282.12,282.12,281.41,281.45,17287.0,274.5201,274.5201,273.8292,273.8681,17287.0
2024-03-19 14:55:00,281.44,281.45,281.0,281.13,17125.0,273.8584,273.8681,273.4302,273.5567,17125.0
2024-03-19 15:00:00,281.16,281.16,280.65,280.66,10070.0,273.5859,273.5859,273.0897,273.0994,10070.0
2024-03-19 15:05:00,280.65,280.77,280.41,280.48,9797.0,273.0897,273.2064,272.8561,272.9243,9797.0
2024-03-19 15:10:00,280.5,280.9,280.5,280.82,6813.0,272.9437,273.3329,272.9437,273.2551,6813.0
2024-03-19 15:15:00,280.88,281.02,280.66,280.77,11004.0,273.3135,273.4497,273.0994,273.2064,11004.0
2024-03-19 15:20:00,280.71,280.83,280.55,280.55,10280.0,273.1481,273.2648,272.9924,272.9924,10280.0
2024-03-19 15:25:00,280.62,280.62,280.23,280.32,13800.0,273.0605,273.0605,272.681,272.7686,13800.0
2024-03-19 15:30:00,280.27,280.67,280.21,280.56,15463.0,272.7199,273.1091,272.6615,273.0021,15463.0
2024-03-19 15:35:00,280.63,280.65,280.26,280.44,13213.0,273.0702,273.0897,272.7102,272.8853,13213.0
2024-03-19 15:40:00,280.51,280.61,280.23,280.6,18894.0,272.9534,273.0508,272.681,273.041,18894.0
2024-03-19 15:45:00,280.62,280.7,280.19,280.55,20890.0,273.0605,273.1383,272.6421,272.9924,20890.0
2024-03-19 15:50:00,280.57,280.65,280.16,280.56,34382.0,273.0118,273.0897,272.6129,273.0021,34382.0
2024-03-19 15:55:00,280.51,280.79,280.17,280.79,127003.0,272.9534,273.2259,272.6226,273.2259,127003.0
2024-03-20 09:30:00,280.72,280.89,278.89,279.5,21763.0,273.1578,273.3232,271.3771,271.9707,21763.0
2024-03-20 09:35:00,279.67,280.86,279.28,280.86,4827.0,272.1361,273.294,271.7566,273.294,4827.0
2024-03-20 09:40:00,280.86,281.75,280.67,281.65,3400.0,273.294,274.16,273.1091,274.0627,3400.0
2024-03-20 09:45:00,281.69,282.62,281.19,282.41,17865.0,274.1017,275.0066,273.6151,274.8023,17865.0
2024-03-20 09:50:00,282.43,282.79,282.15,282.78,12230.0,274.8217,275.172,274.5493,275.1623,12230.0
2024-03-20 09:55:00,282.94,284.08,282.72,283.94,24608.0,275.318,276.4273,275.1039,276.291,24608.0
2024-03-20 10:00:00,283.65,284.41,283.26,284.41,22795.0,276.0089,276.7484,275.6294,276.7484,22795.0
2024-03-20 10:05:00,284.47,284.93,284.08,284.89,28090.0,276.8068,277.2544,276.4273,277.2155,28090.0
2024-03-20 10:10:00,284.88,285.95,284.62,285.73,22023.0,277.2057,278.2469,276.9527,278.0328,22023.0
2024-03-20 10:15:00,285.57,286.56,285.3,286.56,18581.0,277.8771,278.8405,277.6144,278.8405,18581.0
2024-03-20 10:20:00,286.52,286.86,286.03,286.86,20566.0,278.8015,279.1324,278.3247,279.1324,20566.0
2024-03-20 10:25:00,286.83,287.82,286.59,287.63,28791.0,279.1032,280.0665,278.8697,279.8816,28791.0
2024-03-20 10:30:00,287.62,287.62,286.34,286.42,34976.0,279.8719,279.8719,278.6264,278.7042,34976.0
2024-03-20 10:35:00,286.51,286.51,285.75,286.05,34250.0,278.7918,278.7918,278.0523,278.3442,34250.0
2024-03-20 10:40:00,286.13,286.19,285.65,286.19,8780.0,278.4221,278.4804,277.955,278.4804,8780.0
2024-03-20 10:45:00,286.41,286.5,286.05,286.37,10258.0,278.6945,278.7821,278.3442,278.6556,10258.0
2024-03-20 10:50:00,286.31,286.81,286.31,286.69,10137.0,278.5972,279.0837,278.5972,278.967,10137.0
2024-03-20 10:55:00,286.95,287.33,286.85,287.21,15077.0,279.22,279.5897,279.1227,279.473,15077.0
2024-03-20 11:00:00,287.13,287.3,286.35,287.0,19499.0,279.3951,279.5605,278.6361,279.2686,19499.0
2024-03-20 11:05:00,287.28,287.54,286.97,287.54,11134.0,279.5411,279.7941,279.2394,279.7941,11134.0
2024-03-20 11:10:00,287.54,287.96,287.21,287.21,29138.0,279.7941,280.2028,279.473,279.473,29138.0
2024-03-20 11:15:00,287.19,287.33,286.98,286.99,17162.0,279.4535,279.5897,279.2492,279.2589,17162.0
2024-03-20 11:20:00,286.88,286.95,286.31,286.46,11270.0,279.1518,279.22,278.5972,278.7432,11270.0
2024-03-20 11:25:00,286.44,286.79,286.3,286.55,12919.0,278.7237,279.0643,278.5875,278.8307,12919.0
2024-03-20 11:30:00,286.56,286.67,285.65,285.99,9466.0,278.8405,278.9475,277.955,278.2858,9466.0
2024-03-20 11:35:00,286.1,286.4,286.04,286.4,7526.0,278.3929,278.6848,278.3345,278.6848,7526.0
2024-03-20 11:40:00,286.29,286.29,285.95,285.95,9735.0,278.5777,278.5777,278.2469,278.2469,9735.0
2024-03-20 11:45:00,285.92,285.92,285.31,285.41,14675.0,278.2177,278.2177,277.6241,277.7214,14675.0
2024-03-20 11:50:00,285.45,285.61,285.35,285.35,9178.0,277.7604,277.9161,277.6631,277.6631,9178.0
2024-03-20 11:55:00,285.35,285.92,285.21,285.21,22137.0,277.6631,278.2177,277.5268,277.5268,22137.0
2024-03-20 12:00:00,285.21,285.42,285.01,285.34,6243.0,277.5268,277.7312,277.3322,277.6533,6243.0
2024-03-20 12:05:00,285.34,285.34,284.55,284.55,13366.0,277.6533,277.6533,276.8846,276.8846,13366.0
2024-03-20 12:10:00,284.42,284.55,284.28,284.38,6533.0,276.7581,276.8846,276.6219,276.7192,6533.0
2024-03-20 12:15:00,284.49,284.72,284.27,284.28,9508.0,276.8262,277.05,276.6122,276.6219,9508.0
2024-03-20 12:20:00,284.27,284.37,284.17,284.22,7864.0,276.6122,276.7095,276.5149,276.5635,7864.0
2024-03-20 12:25:00,284.17,284.34,283.87,284.34,11310.0,276.5149,276.6803,276.2229,276.6803,11310.0
2024-03-20 12:30:00,284.35,284.35,283.7,283.71,5622.0,276.69,276.69,276.0575,276.0672,5622.0
2024-03-20 12:35:00,283.68,284.0,283.51,283.87,8476.0,276.0381,276.3494,275.8726,276.2229,8476.0
2024-03-20 12:40:00,283.94,283.99,283.57,283.72,5061.0,276.291,276.3397,275.931,276.077,5061.0
2024-03-20 12:45:00,283.6,283.77,283.24,283.25,5000.0,275.9602,276.1256,275.6099,275.6196,5000.0
2024-03-20 12:50:00,283.26,283.49,283.26,283.45,8771.0,275.6294,275.8532,275.6294,275.8142,8771.0
2024-03-20 12:55:00,283.46,283.87,283.37,283.37,9196.0,275.824,276.2229,275.7364,275.7364,9196.0
2024-03-20 13:00:00,283.43,283.47,283.26,283.4,9412.0,275.7948,275.8337,275.6294,275.7656,9412.0
2024-03-20 13:05:00,283.4,283.42,283.07,283.13,7393.0,275.7656,275.7851,275.4445,275.5029,7393.0
2024-03-20 13:10:00,283.12,283.3,283.03,283.2,11938.0,275.4931,275.6683,275.4056,275.571,11938.0
2024-03-20 13:15:00,283.14,283.23,283.13,283.15,3040.0,275.5126,275.6002,275.5029,275.5223,3040.0
2024-03-20 13:20:00,283.24,283.3,283.13,283.13,10088.0,275.6099,275.6683,275.5029,275.5029,10088.0
2024-03-20 13:25:00,283.21,283.64,283.2,283.63,6303.0,275.5807,275.9991,275.571,275.9894,6303.0
2024-03-20 13:30:00,283.7,283.7,283.48,283.55,8859.0,276.0575,276.0575,275.8434,275.9116,8859.0
2024-03-20 13:35:00,283.6,283.6,283.14,283.15,8129.0,275.9602,275.9602,275.5126,275.5223,8129.0
2024-03-20 13:40:00,283.14,283.34,282.96,283.03,10989.0,275.5126,275.7072,275.3374,275.4056,10989.0
2024-03-20 13:45:00,283.03,283.16,283.03,283.16,8876.0,275.4056,275.5321,275.4056,275.5321,8876.0
2024-03-20 13:50:00,283.08,283.21,283.04,283.21,10592.0,275.4542,275.5807,275.4153,275.5807,10592.0
2024-03-20 13:55:00,283.15,283.68,283.14,283.59,8251.0,275.5223,276.0381,275.5126,275.9505,8251.0
2024-03-20 14:00:00,283.68,285.22,283.68,285.12,42586.0,276.0381,277.5366,276.0381,277.4393,42586.0
2024-03-20 14:05:00,285.03,285.21,284.1,284.1,60985.0,277.3517,277.5268,276.4467,276.4467,60985.0
2024-03-20 14:10:00,284.23,284.61,284.12,284.45,18259.0,276.5732,276.943,276.4662,276.7873,18259.0
2024-03-20 14:15:00,284.48,284.48,284.05,284.09,16288.0,276.8165,276.8165,276.3981,276.437,16288.0
2024-03-20 14:20:00,284.07,284.35,284.05,284.17,11335.0,276.4175,276.69,276.3981,276.5149,11335.0
2024-03-20 14:25:00,284.18,285.04,284.1,284.95,17096.0,276.5246,277.3614,276.4467,277.2738,17096.0
2024-03-20 14:30:00,284.96,285.37,283.57,283.79,30746.0,277.2836,277.6825,275.931,276.1451,30746.0
2024-03-20 14:35:00,283.58,284.7,283.14,284.61,20169.0,275.9407,277.0306,275.5126,276.943,20169.0
2024-03-20 14:40:00,284.69,284.7,283.86,284.32,18313.0,277.0208,277.0306,276.2132,276.6608,18313.0
2024-03-20 14:45:00,284.37,285.62,284.37,285.53,14881.0,276.7095,277.9258,276.7095,277.8382,14881.0
2024-03-20 14:50:00,285.62,285.92,285.25,285.34,30591.0,277.9258,278.2177,277.5658,277.6533,30591.0
2024-03-20 14:55:00,285.46,285.73,285.26,285.61,13194.0,277.7701,278.0328,277.5755,277.9161,13194.0
2024-03-20 15:00:00,285.55,285.77,285.17,285.29,20291.0,277.8577,278.0718,277.4879,277.6047,20291.0
2024-03-20 15:05:00,285.36,285.97,285.35,285.84,20557.0,277.6728,278.2664,277.6631,278.1399,20557.0
2024-03-20 15:10:00,285.93,286.0,285.37,285.42,13323.0,278.2274,278.2956,277.6825,277.7312,13323.0
2024-03-20 15:15:00,285.36,286.05,285.36,286.0,18323.0,277.6728,278.3442,277.6728,278.2956,18323.0
2024-03-20 15:20:00,286.07,286.57,286.02,286.56,20932.0,278.3637,278.8502,278.315,278.8405,20932.0
2024-03-20 15:25:00,286.65,287.49,286.42,287.31,23089.0,278.928,279.7454,278.7042,279.5703,23089.0
2024-03-20 15:30:00,287.32,287.64,287.25,287.44,22802.0,279.58,279.8914,279.5119,279.6968,22802.0
2024-03-20 15:35:00,287.52,287.52,286.74,287.05,34702.0,279.7746,279.7746,279.0156,279.3173,34702.0
2024-03-20 15:40:00,287.16,287.59,286.91,287.28,40456.0,279.4243,279.8427,279.181,279.5411,40456.0
2024-03-20 15:45:00,287.28,287.35,286.22,286.22,39190.0,279.5411,279.6092,278.5096,278.5096,39190.0
2024-03-20 15:50:00,286.28,287.46,286.27,287.39,44898.0,278.568,279.7162,278.5583,279.6481,44898.0
2024-03-20 15:55:00,287.36,287.97,287.01,287.2,143366.0,279.6189,280.2125,279.2783,279.4632,143366.0
2024-03-21 09:30:00,288.0,289.81,287.62,289.34,22616.0,280.2417,282.0029,279.8719,281.5456,22616.0
2024-03-21 09:35:00,289.48,292.18,289.22,291.19,16969.0,281.6818,284.3091,281.4288,283.3457,16969.0
2024-03-21 09:40:00,290.95,292.22,290.95,291.47,13128.0,283.1122,284.348,283.1122,283.6182,13128.0
2024-03-21 09:45:00,291.46,292.33,291.3,291.3,16919.0,283.6085,284.455,283.4528,283.4528,16919.0
2024-03-21 09:50:00,291.64,293.48,291.64,293.42,29931.0,283.7836,285.5741,283.7836,285.5157,29931.0
2024-03-21 09:55:00,293.55,294.79,293.52,294.52,34829.0,285.6422,286.8488,285.613,286.586,34829.0
2024-03-21 10:00:00,294.57,294.68,294.15,294.36,54717.0,286.6347,286.7417,286.226,286.4303,54717.0
2024-03-21 10:05:00,294.42,294.54,293.58,294.05,49111.0,286.4887,286.6055,285.6714,286.1287,49111.0
2024-03-21 10:10:00,294.06,295.3,294.04,294.98,44357.0,286.1384,287.345,286.119,287.0336,44357.0
2024-03-21 10:15:00,295.05,295.44,294.85,295.18,29885.0,287.1018,287.4813,286.9071,287.2283,29885.0
2024-03-21 10:20:00,295.17,295.77,295.17,295.54,24958.0,287.2185,287.8024,287.2185,287.5786,24958.0
2024-03-21 10:25:00,295.54,295.93,295.24,295.83,31076.0,287.5786,287.9581,287.2866,287.8607,31076.0
2024-03-21 10:30:00,295.87,296.65,295.6,296.12,34436.0,287.8997,288.6587,287.6369,288.1429,34436.0
2024-03-21 10:35:00,296.04,296.15,295.04,295.4,37000.0,288.0651,288.1721,287.092,287.4423,37000.0
2024-03-21 10:40:00,295.37,295.74,295.04,295.31,21751.0,287.4131,287.7732,287.092,287.3548,21751.0
2024-03-21 10:45:00,295.31,295.46,294.71,294.81,27741.0,287.3548,287.5007,286.7709,286.8682,27741.0
2024-03-21 10:50:00,294.81,295.04,294.13,294.13,26711.0,286.8682,287.092,286.2065,286.2065,26711.0
2024-03-21 10:55:00,294.12,294.55,294.03,294.5,26418.0,286.1968,286.6152,286.1092,286.5666,26418.0
2024-03-21 11:00:00,294.51,294.69,294.18,294.43,22287.0,286.5763,286.7515,286.2552,286.4985,22287.0
2024-03-21 11:05:00,294.42,295.75,294.38,295.73,19782.0,286.4887,287.7829,286.4498,287.7634,19782.0
2024-03-21 11:10:00,295.73,295.97,295.05,295.17,25872.0,287.7634,287.997,287.1018,287.2185,25872.0
2024-03-21 11:15:00,295.04,295.81,294.79,295.05,29511.0,287.092,287.8413,286.8488,287.1018,29511.0
2024-03-21 11:20:00,294.94,295.01,294.42,294.48,19091.0,286.9947,287.0628,286.4887,286.5471,19091.0
2024-03-21 11:25:00,294.48,294.98,294.35,294.98,26939.0,286.5471,287.0336,286.4206,287.0336,26939.0
2024-03-21 11:30:00,294.95,295.87,294.95,295.77,26096.0,287.0045,287.8997,287.0045,287.8024,26096.0
2024-03-21 11:35:00,295.78,296.03,295.68,295.78,30651.0,287.8121,288.0554,287.7148,287.8121,30651.0
2024-03-21 11:40:00,295.72,295.8,294.96,295.0,15082.0,287.7537,287.8316,287.0142,287.0531,15082.0
2024-03-21 11:45:00,295.0,295.25,294.79,295.15,17896.0,287.0531,287.2964,286.8488,287.1991,17896.0
2024-03-21 11:50:00,295.11,295.32,294.77,294.98,18933.0,287.1601,287.3645,286.8293,287.0336,18933.0
2024-03-21 11:55:00,295.04,295.23,294.99,295.16,13308.0,287.092,287.2769,287.0434,287.2088,13308.0
2024-03-21 12:00:00,295.07,295.65,295.04,295.54,18280.0,287.1212,287.6856,287.092,287.5786,18280.0
2024-03-21 12:05:00,295.51,295.92,295.45,295.74,22855.0,287.5494,287.9483,287.491,287.7732,22855.0
2024-03-21 12:10:00,295.85,296.35,295.78,296.25,21570.0,287.8802,288.3667,287.8121,288.2694,21570.0
2024-03-21 12:15:00,296.25,296.34,295.82,296.26,23947.0,288.2694,288.357,287.851,288.2792,23947.0
2024-03-21 12:20:00,296.32,296.66,296.2,296.46,22081.0,288.3375,288.6684,288.2208,288.4738,22081.0
2024-03-21 12:25:00,296.52,297.0,296.5,296.89,14163.0,288.5322,288.9992,288.5127,288.8922,14163.0
2024-03-21 12:30:00,297.0,297.03,296.45,296.56,16406.0,288.9992,289.0284,288.464,288.5711,16406.0
2024-03-21 12:35:00,296.56,297.11,296.11,296.55,26032.0,288.5711,289.1063,288.1332,288.5614,26032.0
2024-03-21 12:40:00,296.56,296.85,296.45,296.75,18192.0,288.5711,288.8533,288.464,288.756,18192.0
2024-03-21 12:45:00,296.85,296.88,296.61,296.77,17829.0,288.8533,288.8825,288.6197,288.7754,17829.0
2024-03-21 12:50:00,296.77,297.11,296.77,296.94,16291.0,288.7754,289.1063,288.7754,288.9408,16291.0
2024-03-21 12:55:00,296.94,296.99,296.52,296.56,22330.0,288.9408,288.9895,288.5322,288.5711,22330.0
2024-03-21 13:00:00,296.56,296.56,295.95,295.97,25584.0,288.5711,288.5711,287.9775,287.997,25584.0
2024-03-21 13:05:00,296.02,296.09,295.48,295.5,29437.0,288.0456,288.1137,287.5202,287.5396,29437.0
2024-03-21 13:10:00,295.5,295.5,295.1,295.25,22621.0,287.5396,287.5396,287.1504,287.2964,22621.0
2024-03-21 13:15:00,295.25,295.29,294.3,294.3,25648.0,287.2964,287.3353,286.372,286.372,25648.0
2024-03-21 13:20:00,294.38,294.38,293.59,293.72,26865.0,286.4498,286.4498,285.6811,285.8076,26865.0
2024-03-21 13:25:00,293.66,293.72,292.71,293.4,54687.0,285.7492,285.8076,284.8248,285.4962,54687.0
2024-03-21 13:30:00,293.33,293.33,292.96,293.03,20322.0,285.4281,285.4281,285.0681,285.1362,20322.0
2024-03-21 13:35:00,293.03,293.36,292.96,293.3,33233.0,285.1362,285.4573,285.0681,285.3989,33233.0
2024-03-21 13:40:00,293.3,293.79,293.3,293.55,43972.0,285.3989,285.8757,285.3989,285.6422,43972.0
2024-03-21 13:45:00,293.55,293.73,292.85,292.85,28946.0,285.6422,285.8173,284.961,284.961,28946.0
2024-03-21 13:50:00,292.87,293.03,292.62,292.69,22999.0,284.9805,285.1362,284.7372,284.8053,22999.0
2024-03-21 13:55:00,292.67,292.76,292.28,292.42,25155.0,284.7859,284.8734,284.4064,284.5426,25155.0
2024-03-21 14:00:00,292.4,292.61,292.25,292.6,19055.0,284.5231,284.7275,284.3772,284.7178,19055.0
2024-03-21 14:05:00,292.63,292.74,292.48,292.51,12257.0,284.747,284.854,284.601,284.6302,12257.0
2024-03-21 14:10:00,292.5,292.62,291.86,291.86,17418.0,284.6205,284.7372,283.9977,283.9977,17418.0
2024-03-21 14:15:00,291.8,291.97,291.55,291.94,16488.0,283.9393,284.1047,283.696,284.0755,16488.0
2024-03-21 14:20:00,292.05,292.35,291.94,292.07,18176.0,284.1826,284.4745,284.0755,284.202,18176.0
2024-03-21 14:25:00,292.14,292.21,291.89,292.06,15201.0,284.2702,284.3383,284.0269,284.1923,15201.0
2024-03-21 14:30:00,291.99,291.99,291.6,291.6,13955.0,284.1242,284.1242,283.7447,283.7447,13955.0
2024-03-21 14:35:00,291.59,291.59,291.21,291.48,26912.0,283.735,283.735,283.3652,283.6279,26912.0
2024-03-21 14:40:00,291.42,291.55,291.05,291.21,25453.0,283.5695,283.696,283.2095,283.3652,25453.0
2024-03-21 14:45:00,291.28,291.33,290.96,290.96,14368.0,283.4333,283.482,283.1219,283.1219,14368.0
2024-03-21 14:50:00,290.91,291.3,290.8,290.81,31010.0,283.0733,283.4528,282.9662,282.976,31010.0
2024-03-21 14:55:00,290.72,290.85,290.31,290.4,42566.0,282.8884,283.0149,282.4894,282.577,42566.0
2024-03-21 15:00:00,290.4,290.78,290.34,290.65,30391.0,282.577,282.9468,282.5186,282.8203,30391.0
2024-03-21 15:05:00,290.71,290.87,290.58,290.72,21416.0,282.8787,283.0344,282.7522,282.8884,21416.0
2024-03-21 15:10:00,290.88,291.62,290.78,290.87,32768.0,283.0441,283.7642,282.9468,283.0344,32768.0
2024-03-21 15:15:00,290.83,291.54,290.82,291.39,14619.0,282.9954,283.6863,282.9857,283.5404,14619.0
2024-03-21 15:20:00,291.38,291.46,290.87,290.97,22541.0,283.5306,283.6085,283.0344,283.1317,22541.0
2024-03-21 15:25:00,290.99,291.62,290.99,291.52,14229.0,283.1511,283.7642,283.1511,283.6669,14229.0
2024-03-21 15:30:00,291.47,291.82,291.01,291.01,29478.0,283.6182,283.9588,283.1706,283.1706,29478.0
2024-03-21 15:35:00,291.06,291.3,290.57,291.13,37434.0,283.2192,283.4528,282.7424,283.2874,37434.0
2024-03-21 15:40:00,291.06,291.68,291.06,291.56,25884.0,283.2192,283.8225,283.2192,283.7058,25884.0
2024-03-21 15:45:00,291.51,291.62,291.26,291.5,41888.0,283.6571,283.7642,283.4139,283.6474,41888.0
2024-03-21 15:50:00,291.47,292.11,291.28,291.67,59760.0,283.6182,284.241,283.4333,283.8128,59760.0
2024-03-21 15:55:00,291.75,291.86,290.3,291.33,223282.0,283.8907,283.9977,282.4797,283.482,223282.0
2024-03-22 09:30:00,291.01,291.01,290.48,291.0,6012.0,283.1706,283.1706,282.6549,283.1609,6012.0
2024-03-22 09:35:00,291.17,291.8,291.15,291.69,3631.0,283.3263,283.9393,283.3068,283.8323,3631.0
2024-03-22 09:40:00,292.11,292.59,291.97,292.51,5766.0,284.241,284.708,284.1047,284.6302,5766.0
2024-03-22 09:45:00,292.41,292.58,291.89,292.22,14515.0,284.5329,284.6983,284.0269,284.348,14515.0
2024-03-22 09:50:00,292.22,292.74,292.12,292.12,9950.0,284.348,284.854,284.2507,284.2507,9950.0
2024-03-22 09:55:00,292.11,292.11,291.38,291.78,3775.0,284.241,284.241,283.5306,283.9198,3775.0
2024-03-22 10:00:00,291.67,292.58,291.66,292.35,26435.0,283.8128,284.6983,283.8031,284.4745,26435.0
2024-03-22 10:05:00,292.38,293.61,292.38,292.67,32680.0,284.5037,285.7006,284.5037,284.7859,32680.0
2024-03-22 10:10:00,292.66,293.43,292.48,293.0,19642.0,284.7761,285.5254,284.601,285.107,19642.0
2024-03-22 10:15:00,293.0,293.47,292.65,293.17,30439.0,285.107,285.5643,284.7664,285.2724,30439.0
2024-03-22 10:20:00,292.99,293.2,292.72,293.06,13061.0,285.0973,285.3016,284.8345,285.1654,13061.0
2024-03-22 10:25:00,293.06,293.55,292.67,293.49,27985.0,285.1654,285.6422,284.7859,285.5838,27985.0
2024-03-22 10:30:00,293.37,293.61,293.19,293.19,15303.0,285.467,285.7006,285.2919,285.2919,15303.0
2024-03-22 10:35:00,293.19,293.63,292.79,293.14,30301.0,285.2919,285.72,284.9026,285.2432,30301.0
2024-03-22 10:40:00,293.14,293.23,292.68,292.94,15136.0,285.2432,285.3308,284.7956,285.0486,15136.0
2024-03-22 10:45:00,292.86,293.11,292.42,293.11,19741.0,284.9708,285.214,284.5426,285.214,19741.0
2024-03-22 10:50:00,293.12,293.25,292.05,292.17,25270.0,285.2238,285.3502,284.1826,284.2993,25270.0
2024-03-22 10:55:00,292.24,292.57,292.01,292.05,19927.0,284.3675,284.6886,284.1437,284.1826,19927.0
2024-03-22 11:00:00,292.18,292.37,292.13,292.24,11362.0,284.3091,284.494,284.2604,284.3675,11362.0
2024-03-22 11:05:00,292.14,292.16,291.9,292.15,24463.0,284.2702,284.2896,284.0366,284.2799,24463.0
2024-03-22 11:10:00,292.12,292.65,292.12,292.42,14686.0,284.2507,284.7664,284.2507,284.5426,14686.0
2024-03-22 11:15:00,292.51,292.51,292.08,292.25,21801.0,284.6302,284.6302,284.2118,284.3772,21801.0
2024-03-22 11:20:00,292.1,292.36,292.01,292.08,17671.0,284.2312,284.4842,284.1437,284.2118,17671.0
2024-03-22 11:25:00,292.08,292.5,292.08,292.5,16329.0,284.2118,284.6205,284.2118,284.6205,16329.0
2024-03-22 11:30:00,292.4,292.64,292.36,292.54,10212.0,284.5231,284.7567,284.4842,284.6594,10212.0
2024-03-22 11:35:00,292.43,292.54,291.9,291.95,16277.0,284.5523,284.6594,284.0366,284.0853,16277.0
2024-03-22 11:40:00,291.82,292.04,291.78,291.93,10199.0,283.9588,284.1728,283.9198,284.0658,10199.0
2024-03-22 11:45:00,291.81,291.84,291.31,291.77,18273.0,283.949,283.9782,283.4625,283.9101,18273.0
2024-03-22 11:50:00,291.91,292.24,291.88,291.93,16033.0,284.0463,284.3675,284.0172,284.0658,16033.0
2024-03-22 11:55:00,291.88,292.08,291.75,291.89,12682.0,284.0172,284.2118,283.8907,284.0269,12682.0
2024-03-22 12:00:00,291.89,292.06,291.62,291.63,19330.0,284.0269,284.1923,283.7642,283.7739,19330.0
2024-03-22 12:05:00,291.59,291.95,291.58,291.9,13919.0,283.735,284.0853,283.7252,284.0366,13919.0
2024-03-22 12:10:00,291.83,292.25,291.83,292.21,18412.0,283.9685,284.3772,283.9685,284.3383,18412.0
2024-03-22 12:15:00,292.22,292.31,291.82,291.88,13892.0,284.348,284.4356,283.9588,284.0172,13892.0
2024-03-22 12:20:00,291.97,292.49,291.83,292.37,16264.0,284.1047,284.6107,283.9685,284.494,16264.0
2024-03-22 12:25:00,292.35,292.58,292.05,292.46,19686.0,284.4745,284.6983,284.1826,284.5815,19686.0
2024-03-22 12:30:00,292.47,292.47,292.15,292.21,10876.0,284.5913,284.5913,284.2799,284.3383,10876.0
2024-03-22 12:35:00,292.24,292.65,292.07,292.56,13968.0,284.3675,284.7664,284.202,284.6788,13968.0
2024-03-22 12:40:00,292.47,292.64,292.3,292.64,12597.0,284.5913,284.7567,284.4258,284.7567,12597.0
2024-03-22 12:45:00,292.64,292.64,291.91,292.0,16125.0,284.7567,284.7567,284.0463,284.1339,16125.0
2024-03-22 12:50:00,292.0,292.31,291.92,292.28,9765.0,284.1339,284.4356,284.0561,284.4064,9765.0
2024-03-22 12:55:00,292.28,292.28,291.73,291.89,18950.0,284.4064,284.4064,283.8712,284.0269,18950.0
2024-03-22 13:00:00,291.84,291.92,291.48,291.48,13589.0,283.9782,284.0561,283.6279,283.6279,13589.0
2024-03-22 13:05:00,291.54,291.54,290.79,290.84,29895.0,283.6863,283.6863,282.9565,283.0052,29895.0
2024-03-22 13:10:00,290.91,290.91,290.51,290.84,20554.0,283.0733,283.0733,282.6841,283.0052,20554.0
2024-03-22 13:15:00,290.91,291.2,290.77,290.77,20022.0,283.0733,283.3555,282.9371,282.9371,20022.0
2024-03-22 13:20:00,290.76,290.84,290.7,290.75,10427.0,282.9273,283.0052,282.8689,282.9176,10427.0
2024-03-22 13:25:00,290.71,291.47,290.7,291.46,15156.0,282.8787,283.6182,282.8689,283.6085,15156.0
2024-03-22 13:30:00,291.46,291.64,291.29,291.61,18982.0,283.6085,283.7836,283.443,283.7544,18982.0
2024-03-22 13:35:00,291.61,292.28,291.49,291.98,19050.0,283.7544,284.4064,283.6377,284.1145,19050.0
2024-03-22 13:40:00,291.9,292.45,291.9,292.37,10863.0,284.0366,284.5718,284.0366,284.494,10863.0
2024-03-22 13:45:00,292.32,292.46,292.12,292.23,13410.0,284.4453,284.5815,284.2507,284.3577,13410.0
2024-03-22 13:50:00,292.22,292.55,292.22,292.46,9443.0,284.348,284.6691,284.348,284.5815,9443.0
2024-03-22 13:55:00,292.37,292.75,292.34,292.71,12319.0,284.494,284.8637,284.4648,284.8248,12319.0
2024-03-22 14:00:00,292.62,292.65,292.11,292.2,13338.0,284.7372,284.7664,284.241,284.3285,13338.0
2024-03-22 14:05:00,292.23,292.28,291.88,292.06,9907.0,284.3577,284.4064,284.0172,284.1923,9907.0
2024-03-22 14:10:00,292.06,292.35,292.06,292.19,6910.0,284.1923,284.4745,284.1923,284.3188,6910.0
2024-03-22 14:15:00,292.11,292.13,291.67,291.82,11105.0,284.241,284.2604,283.8128,283.9588,11105.0
2024-03-22 14:20:00,291.85,292.64,291.84,292.57,13292.0,283.988,284.7567,283.9782,284.6886,13292.0
2024-03-22 14:25:00,292.58,292.58,292.33,292.42,9320.0,284.6983,284.6983,284.455,284.5426,9320.0
2024-03-22 14:30:00,292.42,292.42,292.06,292.06,7978.0,284.5426,284.5426,284.1923,284.1923,7978.0
2024-03-22 14:35:00,292.08,292.26,292.0,292.24,4739.0,284.2118,284.3869,284.1339,284.3675,4739.0
2024-03-22 14:40:00,292.16,292.17,291.69,291.87,6317.0,284.2896,284.2993,283.8323,284.0074,6317.0
2024-03-22 14:45:00,291.87,291.97,291.76,291.76,4340.0,284.0074,284.1047,283.9004,283.9004,4340.0
2024-03-22 14:50:00,291.85,291.85,291.43,291.43,11980.0,283.988,283.988,283.5793,283.5793,11980.0
2024-03-22 14:55:00,291.43,291.75,291.31,291.5,10064.0,283.5793,283.8907,283.4625,283.6474,10064.0
2024-03-22 15:00:00,291.5,291.5,291.15,291.15,10414.0,283.6474,283.6474,283.3068,283.3068,10414.0
2024-03-22 15:05:00,291.12,291.54,291.05,291.35,17011.0,283.2776,283.6863,283.2095,283.5014,17011.0
2024-03-22 15:10:00,291.29,291.41,290.96,291.01,10260.0,283.443,283.5598,283.1219,283.1706,10260.0
2024-03-22 15:15:00,290.99,291.27,290.81,291.11,9392.0,283.1511,283.4236,282.976,283.2679,9392.0
2024-03-22 15:20:00,291.11,291.62,291.01,291.62,12883.0,283.2679,283.7642,283.1706,283.7642,12883.0
2024-03-22 15:25:00,291.66,291.73,291.53,291.73,11010.0,283.8031,283.8712,283.6766,283.8712,11010.0
2024-03-22 15:30:00,291.73,292.24,291.72,291.95,18858.0,283.8712,284.3675,283.8615,284.0853,18858.0
2024-03-22 15:35:00,292.03,292.19,291.62,291.69,25340.0,284.1631,284.3188,283.7642,283.8323,25340.0
2024-03-22 15:40:00,291.69,291.97,291.41,291.96,15253.0,283.8323,284.1047,283.5598,284.095,15253.0
2024-03-22 15:45:00,291.96,292.0,290.99,291.22,27060.0,284.095,284.1339,283.1511,283.3749,27060.0
2024-03-22 15:50:00,291.21,291.37,291.08,291.17,54898.0,283.3652,283.5209,283.2387,283.3263,54898.0
2024-03-22 15:55:00,291.23,291.3,290.2,290.34,152423.0,283.3847,283.4528,282.3824,282.5186,152423.0
2024-03-25 09:30:00,290.68,291.24,290.49,291.24,12971.0,282.8495,283.3944,282.6646,283.3944,12971.0
2024-03-25 09:35:00,291.35,291.37,290.09,291.04,4508.0,283.5014,283.5209,282.2754,283.1998,4508.0
2024-03-25 09:40:00,290.4,290.76,290.2,290.61,2172.0,282.577,282.9273,282.3824,282.7814,2172.0
2024-03-25 09:45:00,290.59,290.59,289.39,289.53,8209.0,282.7619,282.7619,281.5942,281.7305,8209.0
2024-03-25 09:50:00,289.43,289.46,288.94,288.94,4197.0,281.6332,281.6623,281.1564,281.1564,4197.0
2024-03-25 09:55:00,289.35,289.57,289.08,289.57,1700.0,281.5553,281.7694,281.2926,281.7694,1700.0
2024-03-25 10:00:00,289.43,289.57,288.41,288.44,9253.0,281.6332,281.7694,280.6406,280.6698,9253.0
2024-03-25 10:05:00,288.53,289.11,288.43,289.01,14394.0,280.7574,281.3218,280.6601,281.2245,14394.0
2024-03-25 10:10:00,288.96,289.69,288.95,289.23,6189.0,281.1758,281.8862,281.1661,281.4385,6189.0
2024-03-25 10:15:00,289.36,289.44,288.82,288.88,1770.0,281.565,281.6429,281.0396,281.098,1770.0
2024-03-25 10:20:00,288.83,289.24,288.83,289.11,4623.0,281.0493,281.4483,281.0493,281.3218,4623.0
2024-03-25 10:25:00,289.16,289.21,287.45,287.88,16782.0,281.3704,281.4191,279.7065,280.1249,16782.0
2024-03-25 10:30:00,287.91,288.58,287.91,288.48,5009.0,280.1541,280.8061,280.1541,280.7087,5009.0
2024-03-25 10:35:00,288.42,288.56,287.53,288.05,16206.0,280.6504,280.7866,279.7843,280.2903,16206.0
2024-03-25 10:40:00,288.05,288.18,287.62,287.78,7560.0,280.2903,280.4168,279.8719,280.0276,7560.0
2024-03-25 10:45:00,287.51,287.76,287.35,287.56,9958.0,279.7649,280.0081,279.6092,279.8135,9958.0
2024-03-25 10:50:00,287.56,288.62,287.56,288.62,3493.0,279.8135,280.845,279.8135,280.845,3493.0
2024-03-25 10:55:00,288.59,288.76,288.34,288.69,4639.0,280.8158,280.9812,280.5725,280.9131,4639.0
2024-03-25 11:00:00,288.73,288.73,287.77,288.13,15912.0,280.952,280.952,280.0179,280.3682,15912.0
2024-03-25 11:05:00,288.05,288.49,288.05,288.23,2807.0,280.2903,280.7185,280.2903,280.4655,2807.0
2024-03-25 11:10:00,288.37,288.58,288.36,288.37,3887.0,280.6017,280.8061,280.592,280.6017,3887.0
2024-03-25 11:15:00,288.22,288.5,288.15,288.34,7928.0,280.4558,280.7282,280.3876,280.5725,7928.0
2024-03-25 11:20:00,288.33,288.33,288.07,288.25,2985.0,280.5628,280.5628,280.3098,280.4849,2985.0
2024-03-25 11:25:00,288.07,288.14,287.8,287.86,9562.0,280.3098,280.3779,280.0471,280.1054,9562.0
2024-03-25 11:30:00,288.01,288.12,287.79,288.07,13139.0,280.2514,280.3584,280.0373,280.3098,13139.0
2024-03-25 11:35:00,287.97,288.04,287.81,288.01,3142.0,280.2125,280.2806,280.0568,280.2514,3142.0
2024-03-25 11:40:00,287.91,288.07,287.88,288.01,5920.0,280.1541,280.3098,280.1249,280.2514,5920.0
2024-03-25 11:45:00,287.99,287.99,287.84,287.94,1983.0,280.2319,280.2319,280.086,280.1833,1983.0
2024-03-25 11:50:00,287.89,288.01,287.82,288.01,3173.0,280.1346,280.2514,280.0665,280.2514,3173.0
2024-03-25 11:55:00,287.99,288.52,287.99,288.25,13353.0,280.2319,280.7477,280.2319,280.4849,13353.0
2024-03-25 12:00:00,288.17,288.33,288.1,288.27,1245.0,280.4071,280.5628,280.339,280.5044,1245.0
2024-03-25 12:05:00,288.26,288.55,288.24,288.54,3918.0,280.4947,280.7769,280.4752,280.7671,3918.0
2024-03-25 12:10:00,288.57,289.07,288.57,288.91,1323.0,280.7963,281.2829,280.7963,281.1272,1323.0
2024-03-25 12:15:00,289.06,289.06,288.64,288.64,4286.0,281.2731,281.2731,280.8644,280.8644,4286.0
2024-03-25 12:20:00,288.65,288.72,288.55,288.71,5095.0,280.8742,280.9423,280.7769,280.9326,5095.0
2024-03-25 12:25:00,288.8,289.19,288.8,289.16,1346.0,281.0201,281.3996,281.0201,281.3704,1346.0
2024-03-25 12:30:00,289.18,289.25,289.0,289.22,3814.0,281.3899,281.458,281.2147,281.4288,3814.0
2024-03-25 12:35:00,289.35,289.35,289.2,289.24,2343.0,281.5553,281.5553,281.4094,281.4483,2343.0
2024-03-25 12:40:00,289.13,289.19,288.99,289.02,2443.0,281.3412,281.3996,281.205,281.2342,2443.0
2024-03-25 12:45:00,289.08,289.18,288.93,289.04,3556.0,281.2926,281.3899,281.1466,281.2537,3556.0
2024-03-25 12:50:00,289.02,289.14,288.93,288.95,744.0,281.2342,281.351,281.1466,281.1661,744.0
2024-03-25 12:55:00,289.03,289.23,288.95,289.1,2409.0,281.2439,281.4385,281.1661,281.312,2409.0
2024-03-25 13:00:00,289.1,289.32,289.1,289.15,4118.0,281.312,281.5261,281.312,281.3607,4118.0
2024-03-25 13:05:00,289.16,289.33,289.05,289.16,2587.0,281.3704,281.5358,281.2634,281.3704,2587.0
2024-03-25 13:10:00,289.11,289.16,288.66,288.73,4148.0,281.3218,281.3704,280.8839,280.952,4148.0
2024-03-25 13:15:00,288.6,288.66,288.45,288.45,1375.0,280.8255,280.8839,280.6796,280.6796,1375.0
2024-03-25 13:20:00,288.53,288.65,288.31,288.65,3057.0,280.7574,280.8742,280.5433,280.8742,3057.0
2024-03-25 13:25:00,288.7,288.7,288.49,288.55,968.0,280.9228,280.9228,280.7185,280.7769,968.0
2024-03-25 13:30:00,288.55,288.64,288.24,288.24,4767.0,280.7769,280.8644,280.4752,280.4752,4767.0
2024-03-25 13:35:00,288.35,288.36,288.01,288.08,6082.0,280.5822,280.592,280.2514,280.3195,6082.0
2024-03-25 13:40:00,288.08,288.15,287.91,288.06,12116.0,280.3195,280.3876,280.1541,280.3001,12116.0
2024-03-25 13:45:00,288.05,288.26,288.01,288.25,5726.0,280.2903,280.4947,280.2514,280.4849,5726.0
2024-03-25 13:50:00,288.26,288.31,288.14,288.31,1707.0,280.4947,280.5433,280.3779,280.5433,1707.0
2024-03-25 13:55:00,288.22,288.51,288.17,288.17,8588.0,280.4558,280.7379,280.4071,280.4071,8588.0
2024-03-25 14:00:00,288.17,288.3,288.17,288.19,6554.0,280.4071,280.5336,280.4071,280.4266,6554.0
2024-03-25 14:05:00,288.19,288.38,288.17,288.38,5367.0,280.4266,280.6114,280.4071,280.6114,5367.0
2024-03-25 14:10:00,288.5,288.51,288.32,288.32,1974.0,280.7282,280.7379,280.5531,280.5531,1974.0
2024-03-25 14:15:00,288.32,288.68,288.32,288.63,6472.0,280.5531,280.9034,280.5531,280.8547,6472.0
2024-03-25 14:20:00,288.63,288.73,288.52,288.62,2475.0,280.8547,280.952,280.7477,280.845,2475.0
2024-03-25 14:25:00,288.72,289.18,288.62,289.18,2627.0,280.9423,281.3899,280.845,281.3899,2627.0
2024-03-25 14:30:00,289.11,289.21,289.03,289.03,2287.0,281.3218,281.4191,281.2439,281.2439,2287.0
2024-03-25 14:35:00,289.07,289.07,288.81,288.82,3245.0,281.2829,281.2829,281.0299,281.0396,3245.0
2024-03-25 14:40:00,288.89,289.01,288.87,288.88,1564.0,281.1077,281.2245,281.0882,281.098,1564.0
2024-03-25 14:45:00,288.88,289.2,288.87,289.13,2640.0,281.098,281.4094,281.0882,281.3412,2640.0
2024-03-25 14:50:00,289.03,289.1,288.81,289.08,2786.0,281.2439,281.312,281.0299,281.2926,2786.0
2024-03-25 14:55:00,289.11,289.13,288.97,289.0,1955.0,281.3218,281.3412,281.1855,281.2147,1955.0
2024-03-25 15:00:00,289.04,289.04,288.94,289.04,1132.0,281.2537,281.2537,281.1564,281.2537,1132.0
2024-03-25 15:05:00,289.04,289.11,288.75,288.88,6227.0,281.2537,281.3218,280.9715,281.098,6227.0
2024-03-25 15:10:00,288.78,288.92,288.65,288.82,5528.0,281.0007,281.1369,280.8742,281.0396,5528.0
2024-03-25 15:15:00,288.82,288.83,288.4,288.49,4400.0,281.0396,281.0493,280.6309,280.7185,4400.0
2024-03-25 15:20:00,288.41,288.6,288.39,288.58,5125.0,280.6406,280.8255,280.6212,280.8061,5125.0
2024-03-25 15:25:00,288.54,288.9,288.52,288.9,3581.0,280.7671,281.1174,280.7477,281.1174,3581.0
2024-03-25 15:30:00,288.82,289.23,288.82,289.1,5247.0,281.0396,281.4385,281.0396,281.312,5247.0
2024-03-25 15:35:00,289.09,289.09,288.86,288.94,5292.0,281.3023,281.3023,281.0785,281.1564,5292.0
2024-03-25 15:40:00,288.94,289.1,288.93,289.07,4360.0,281.1564,281.312,281.1466,281.2829,4360.0
2024-03-25 15:45:00,289.06,289.18,288.44,288.52,12859.0,281.2731,281.3899,280.6698,280.7477,12859.0
2024-03-25 15:50:00,288.51,288.59,288.24,288.31,17978.0,280.7379,280.8158,280.4752,280.5433,17978.0
2024-03-25 15:55:00,288.34,288.34,287.57,287.79,69427.0,280.5725,280.5725,279.8233,280.0373,69427.0
2024-03-26 09:30:00,287.94,287.94,287.35,287.35,7323.0,280.1833,280.1833,279.6092,279.6092,7323.0
2024-03-26 09:35:00,287.82,287.82,287.4,287.46,1814.0,280.0665,280.0665,279.6578,279.7162,1814.0
2024-03-26 09:40:00,287.48,288.79,287.47,288.71,7354.0,279.7357,281.0104,279.726,280.9326,7354.0
2024-03-26 09:45:00,288.72,289.09,288.27,289.04,2888.0,280.9423,281.3023,280.5044,281.2537,2888.0
2024-03-26 09:50:00,288.89,289.71,288.88,289.62,2020.0,281.1077,281.9056,281.098,281.818,2020.0
2024-03-26 09:55:00,289.62,289.77,288.99,289.0,1531.0,281.818,281.964,281.205,281.2147,1531.0
2024-03-26 10:00:00,289.21,289.23,288.66,288.73,6390.0,281.4191,281.4385,280.8839,280.952,6390.0
2024-03-26 10:05:00,288.64,289.59,288.63,289.44,5245.0,280.8644,281.7888,280.8547,281.6429,5245.0
2024-03-26 10:10:00,289.56,289.7,289.2,289.56,4761.0,281.7597,281.8959,281.4094,281.7597,4761.0
2024-03-26 10:15:00,289.57,290.17,289.57,290.11,6392.0,281.7694,282.3532,281.7694,282.2948,6392.0
2024-03-26 10:20:00,290.0,290.0,289.74,289.83,9181.0,282.1878,282.1878,281.9348,282.0224,9181.0
2024-03-26 10:25:00,289.82,290.01,289.29,289.91,6734.0,282.0126,282.1975,281.4969,282.1002,6734.0
2024-03-26 10:30:00,289.93,290.28,289.87,290.28,7506.0,282.1197,282.4603,282.0613,282.4603,7506.0
2024-03-26 10:35:00,290.24,290.78,290.15,290.72,5100.0,282.4213,282.9468,282.3338,282.8884,5100.0
2024-03-26 10:40:00,290.7,290.83,290.49,290.62,7585.0,282.8689,282.9954,282.6646,282.7911,7585.0
2024-03-26 10:45:00,290.56,290.7,290.33,290.7,7705.0,282.7327,282.8689,282.5089,282.8689,7705.0
2024-03-26 10:50:00,290.77,290.96,290.34,290.46,4878.0,282.9371,283.1219,282.5186,282.6354,4878.0
2024-03-26 10:55:00,290.46,290.6,290.23,290.31,5311.0,282.6354,282.7716,282.4116,282.4894,5311.0
2024-03-26 11:00:00,290.31,290.31,289.84,289.96,5032.0,282.4894,282.4894,282.0321,282.1489,5032.0
2024-03-26 11:05:00,289.99,289.99,289.73,289.76,3550.0,282.1781,282.1781,281.9251,281.9543,3550.0
2024-03-26 11:10:00,289.76,289.76,289.39,289.55,6100.0,281.9543,281.9543,281.5942,281.7499,6100.0
2024-03-26 11:15:00,289.42,290.02,289.42,290.02,4138.0,281.6234,282.2073,281.6234,282.2073,4138.0
2024-03-26 11:20:00,289.93,289.98,289.71,289.73,5145.0,282.1197,282.1683,281.9056,281.9251,5145.0
2024-03-26 11:25:00,289.69,289.84,289.36,289.78,4160.0,281.8862,282.0321,281.565,281.9737,4160.0
2024-03-26 11:30:00,289.89,290.33,289.79,290.26,4966.0,282.0808,282.5089,281.9835,282.4408,4966.0
2024-03-26 11:35:00,290.19,290.19,289.9,289.91,4984.0,282.3727,282.3727,282.0905,282.1002,4984.0
2024-03-26 11:40:00,289.79,290.06,289.66,290.06,3920.0,281.9835,282.2462,281.857,282.2462,3920.0
2024-03-26 11:45:00,290.14,290.16,289.81,290.07,4809.0,282.324,282.3435,282.0029,282.2559,4809.0
2024-03-26 11:50:00,290.15,290.49,290.15,290.43,1800.0,282.3338,282.6646,282.3338,282.6062,1800.0
2024-03-26 11:55:00,290.4,290.67,290.37,290.4,8082.0,282.577,282.8398,282.5478,282.577,8082.0
2024-03-26 12:00:00,290.45,290.49,290.17,290.25,14244.0,282.6257,282.6646,282.3532,282.4311,14244.0
2024-03-26 12:05:00,290.25,290.25,289.82,289.89,4627.0,282.4311,282.4311,282.0126,282.0808,4627.0
2024-03-26 12:10:00,289.89,290.12,289.88,290.0,4302.0,282.0808,282.3046,282.071,282.1878,4302.0
2024-03-26 12:15:00,289.89,290.27,289.83,290.27,4703.0,282.0808,282.4505,282.0224,282.4505,4703.0
2024-03-26 12:20:00,290.26,290.58,290.24,290.51,5141.0,282.4408,282.7522,282.4213,282.6841,5141.0
2024-03-26 12:25:00,290.57,290.79,290.57,290.79,2428.0,282.7424,282.9565,282.7424,282.9565,2428.0
2024-03-26 12:30:00,290.62,290.83,290.29,290.37,6801.0,282.7911,282.9954,282.47,282.5478,6801.0
2024-03-26 12:35:00,290.37,290.38,290.23,290.31,3600.0,282.5478,282.5576,282.4116,282.4894,3600.0
2024-03-26 12:40:00,290.32,290.69,290.23,290.55,3846.0,282.4992,282.8592,282.4116,282.723,3846.0
2024-03-26 12:45:00,290.54,290.9,290.49,290.9,3110.0,282.7133,283.0636,282.6646,283.0636,3110.0
2024-03-26 12:50:00,290.91,291.07,290.82,290.9,5229.0,283.0733,283.229,282.9857,283.0636,5229.0
2024-03-26 12:55:00,291.13,291.4,291.07,291.26,3840.0,283.2874,283.5501,283.229,283.4139,3840.0
2024-03-26 13:00:00,291.24,291.36,291.1,291.35,5004.0,283.3944,283.5112,283.2582,283.5014,5004.0
2024-03-26 13:05:00,291.29,291.41,290.91,291.04,9592.0,283.443,283.5598,283.0733,283.1998,9592.0
2024-03-26 13:10:00,291.03,291.55,291.02,291.55,6670.0,283.1901,283.696,283.1803,283.696,6670.0
2024-03-26 13:15:00,291.45,291.52,290.97,291.06,9472.0,283.5987,283.6669,283.1317,283.2192,9472.0
2024-03-26 13:20:00,291.12,291.12,290.93,291.0,2303.0,283.2776,283.2776,283.0927,283.1609,2303.0
2024-03-26 13:25:00,290.99,291.04,290.91,290.97,4512.0,283.1511,283.1998,283.0733,283.1317,4512.0
2024-03-26 13:30:00,291.03,291.03,290.87,290.93,4977.0,283.1901,283.1901,283.0344,283.0927,4977.0
2024-03-26 13:35:00,290.91,291.17,290.6,290.66,24368.0,283.0733,283.3263,282.7716,282.83,24368.0
2024-03-26 13:40:00,290.6,290.76,290.58,290.65,2897.0,282.7716,282.9273,282.7522,282.8203,2897.0
2024-03-26 13:45:00,290.63,290.74,290.5,290.56,5020.0,282.8008,282.9079,282.6743,282.7327,5020.0
2024-03-26 13:50:00,290.53,291.09,290.49,291.06,4452.0,282.7035,283.2484,282.6646,283.2192,4452.0
2024-03-26 13:55:00,291.07,291.07,290.82,291.05,6149.0,283.229,283.229,282.9857,283.2095,6149.0
2024-03-26 14:00:00,291.07,291.14,291.02,291.14,1237.0,283.229,283.2971,283.1803,283.2971,1237.0
2024-03-26 14:05:00,291.08,291.16,291.08,291.15,700.0,283.2387,283.3166,283.2387,283.3068,700.0
2024-03-26 14:10:00,291.14,291.14,291.06,291.06,500.0,283.2971,283.2971,283.2192,283.2192,500.0
2024-03-26 14:15:00,291.11,291.31,291.01,291.01,4384.0,283.2679,283.4625,283.1706,283.1706,4384.0
2024-03-26 14:20:00,291.08,291.24,291.08,291.15,1232.0,283.2387,283.3944,283.2387,283.3068,1232.0
2024-03-26 14:25:00,291.39,291.39,291.24,291.34,1500.0,283.5404,283.5404,283.3944,283.4917,1500.0
2024-03-26 14:30:00,291.3,291.57,291.29,291.54,1681.0,283.4528,283.7155,283.443,283.6863,1681.0
2024-03-26 14:35:00,291.54,291.58,291.37,291.39,10186.0,283.6863,283.7252,283.5209,283.5404,10186.0
2024-03-26 14:40:00,291.43,291.46,291.21,291.33,3906.0,283.5793,283.6085,283.3652,283.482,3906.0
2024-03-26 14:45:00,291.33,291.4,291.31,291.39,700.0,283.482,283.5501,283.4625,283.5404,700.0
2024-03-26 14:50:00,291.33,291.67,291.32,291.53,5280.0,283.482,283.8128,283.4722,283.6766,5280.0
2024-03-26 14:55:00,291.58,291.61,291.42,291.43,2499.0,283.7252,283.7544,283.5695,283.5793,2499.0
2024-03-26 15:00:00,291.37,291.42,291.31,291.36,6786.0,283.5209,283.5695,283.4625,283.5112,6786.0
2024-03-26 15:05:00,291.37,291.55,291.29,291.54,4952.0,283.5209,283.696,283.443,283.6863,4952.0
2024-03-26 15:10:00,291.55,291.72,291.43,291.72,6505.0,283.696,283.8615,283.5793,283.8615,6505.0
2024-03-26 15:15:00,291.66,292.0,291.63,291.79,8696.0,283.8031,284.1339,283.7739,283.9296,8696.0
2024-03-26 15:20:00,291.81,292.04,291.77,291.85,3316.0,283.949,284.1728,283.9101,283.988,3316.0
2024-03-26 15:25:00,291.92,292.03,291.43,291.45,6243.0,284.0561,284.1631,283.5793,283.5987,6243.0
2024-03-26 15:30:00,291.33,291.37,291.17,291.31,4781.0,283.482,283.5209,283.3263,283.4625,4781.0
2024-03-26 15:35:00,291.38,291.58,291.37,291.56,4901.0,283.5306,283.7252,283.5209,283.7058,4901.0
2024-03-26 15:40:00,291.5,291.89,291.47,291.55,13350.0,283.6474,284.0269,283.6182,283.696,13350.0
2024-03-26 15:45:00,291.51,291.55,291.16,291.26,10130.0,283.6571,283.696,283.3166,283.4139,10130.0
2024-03-26 15:50:00,291.2,291.79,291.2,291.75,22454.0,283.3555,283.9296,283.3555,283.8907,22454.0
2024-03-26 15:55:00,291.81,292.08,291.34,291.82,63177.0,283.949,284.2118,283.4917,283.9588,63177.0
2024-03-27 09:30:00,293.25,293.9,292.62,293.46,10354.0,285.3502,285.9827,284.7372,285.5546,10354.0
2024-03-27 09:35:00,293.63,295.23,293.63,294.73,4610.0,285.72,287.2769,285.72,286.7904,4610.0
2024-03-27 09:40:00,294.37,294.37,293.08,293.42,2292.0,286.4401,286.4401,285.1848,285.5157,2292.0
2024-03-27 09:45:00,293.26,294.01,293.26,293.74,3002.0,285.36,286.0898,285.36,285.827,3002.0
2024-03-27 09:50:00,294.07,294.08,293.49,293.54,2904.0,286.1482,286.1579,285.5838,285.6324,2904.0
2024-03-27 09:55:00,293.69,294.52,293.69,294.52,4390.0,285.7784,286.586,285.7784,286.586,4390.0
2024-03-27 10:00:00,294.33,294.54,293.75,293.76,5740.0,286.4012,286.6055,285.8368,285.8465,5740.0
2024-03-27 10:05:00,293.78,294.04,293.57,294.03,3350.0,285.866,286.119,285.6616,286.1092,3350.0
2024-03-27 10:10:00,293.89,293.96,293.34,293.48,4620.0,285.973,286.0411,285.4378,285.5741,4620.0
2024-03-27 10:15:00,293.54,293.66,293.1,293.1,1000.0,285.6324,285.7492,285.2043,285.2043,1000.0
2024-03-27 10:20:00,293.26,293.26,292.7,292.89,2776.0,285.36,285.36,284.8151,284.9999,2776.0
2024-03-27 10:25:00,292.98,293.13,292.81,293.04,2247.0,285.0875,285.2335,284.9221,285.1459,2247.0
2024-03-27 10:30:00,293.05,293.45,293.0,293.41,2884.0,285.1556,285.5449,285.107,285.5059,2884.0
2024-03-27 10:35:00,293.29,293.71,293.29,293.6,1016.0,285.3892,285.7979,285.3892,285.6908,1016.0
2024-03-27 10:40:00,293.61,293.88,293.53,293.69,3431.0,285.7006,285.9633,285.6227,285.7784,3431.0
2024-03-27 10:45:00,293.59,293.59,293.45,293.45,1290.0,285.6811,285.6811,285.5449,285.5449,1290.0
2024-03-27 10:50:00,293.37,293.44,293.02,293.44,3947.0,285.467,285.5351,285.1264,285.5351,3947.0
2024-03-27 10:55:00,293.26,293.42,293.22,293.22,2912.0,285.36,285.5157,285.3211,285.3211,2912.0
2024-03-27 11:00:00,293.22,293.54,293.1,293.43,5314.0,285.3211,285.6324,285.2043,285.5254,5314.0
2024-03-27 11:05:00,293.33,293.56,293.22,293.56,2346.0,285.4281,285.6519,285.3211,285.6519,2346.0
2024-03-27 11:10:00,293.47,293.67,293.47,293.67,700.0,285.5643,285.7589,285.5643,285.7589,700.0
2024-03-27 11:15:00,293.63,293.99,293.52,293.88,4468.0,285.72,286.0703,285.613,285.9633,4468.0
2024-03-27 11:20:00,293.79,293.81,293.63,293.64,2125.0,285.8757,285.8952,285.72,285.7297,2125.0
2024-03-27 11:25:00,293.73,293.91,293.73,293.81,3646.0,285.8173,285.9925,285.8173,285.8952,3646.0
2024-03-27 11:30:00,293.71,293.8,293.53,293.8,3658.0,285.7979,285.8854,285.6227,285.8854,3658.0
2024-03-27 11:35:00,293.76,294.07,293.76,294.06,1600.0,285.8465,286.1482,285.8465,286.1384,1600.0
2024-03-27 11:40:00,293.99,294.08,293.96,293.98,2310.0,286.0703,286.1579,286.0411,286.0606,2310.0
2024-03-27 11:45:00,293.92,294.01,293.9,293.92,1125.0,286.0022,286.0898,285.9827,286.0022,1125.0
2024-03-27 11:50:00,293.83,293.88,293.79,293.86,1545.0,285.9146,285.9633,285.8757,285.9438,1545.0
2024-03-27 11:55:00,293.95,294.01,293.84,293.86,2208.0,286.0314,286.0898,285.9244,285.9438,2208.0
2024-03-27 12:00:00,293.78,293.78,293.2,293.21,2520.0,285.866,285.866,285.3016,285.3113,2520.0
2024-03-27 12:05:00,293.32,293.35,293.14,293.19,1006.0,285.4184,285.4476,285.2432,285.2919,1006.0
2024-03-27 12:10:00,293.25,293.42,293.03,293.08,2772.0,285.3502,285.5157,285.1362,285.1848,2772.0
2024-03-27 12:15:00,293.13,293.25,293.12,293.12,2407.0,285.2335,285.3502,285.2238,285.2238,2407.0
2024-03-27 12:20:00,293.16,293.24,293.05,293.1,4978.0,285.2627,285.3405,285.1556,285.2043,4978.0
2024-03-27 12:25:00,293.12,293.12,292.51,292.59,4907.0,285.2238,285.2238,284.6302,284.708,4907.0
2024-03-27 12:30:00,292.61,292.87,292.59,292.66,5677.0,284.7275,284.9805,284.708,284.7761,5677.0
2024-03-27 12:35:00,292.6,292.79,292.53,292.69,2528.0,284.7178,284.9026,284.6496,284.8053,2528.0
2024-03-27 12:40:00,292.72,292.84,292.59,292.83,2025.0,284.8345,284.9513,284.708,284.9416,2025.0
2024-03-27 12:45:00,292.93,292.95,292.85,292.91,1398.0,285.0389,285.0583,284.961,285.0194,1398.0
2024-03-27 12:50:00,292.87,293.18,292.87,293.15,1627.0,284.9805,285.2821,284.9805,285.2529,1627.0
2024-03-27 12:55:00,293.09,293.48,293.08,293.46,2247.0,285.1946,285.5741,285.1848,285.5546,2247.0
2024-03-27 13:00:00,293.46,293.69,293.45,293.57,600.0,285.5546,285.7784,285.5449,285.6616,600.0
2024-03-27 13:05:00,293.55,293.6,293.36,293.53,2150.0,285.6422,285.6908,285.4573,285.6227,2150.0
2024-03-27 13:10:00,293.44,293.44,293.16,293.22,2368.0,285.5351,285.5351,285.2627,285.3211,2368.0
2024-03-27 13:15:00,293.22,293.32,293.19,293.26,2908.0,285.3211,285.4184,285.2919,285.36,2908.0
2024-03-27 13:20:00,293.18,293.21,292.93,292.93,4099.0,285.2821,285.3113,285.0389,285.0389,4099.0
2024-03-27 13:25:00,293.09,293.14,292.99,293.0,2688.0,285.1946,285.2432,285.0973,285.107,2688.0
2024-03-27 13:30:00,293.0,293.09,293.0,293.01,1928.0,285.107,285.1946,285.107,285.1167,1928.0
2024-03-27 13:35:00,292.96,293.03,292.87,292.93,5094.0,285.0681,285.1362,284.9805,285.0389,5094.0
2024-03-27 13:40:00,292.96,292.96,292.67,292.68,6349.0,285.0681,285.0681,284.7859,284.7956,6349.0
2024-03-27 13:45:00,292.8,292.8,292.54,292.6,2151.0,284.9124,284.9124,284.6594,284.7178,2151.0
2024-03-27 13:50:00,292.57,292.6,292.45,292.55,2018.0,284.6886,284.7178,284.5718,284.6691,2018.0
2024-03-27 13:55:00,292.6,292.79,292.54,292.62,2706.0,284.7178,284.9026,284.6594,284.7372,2706.0
2024-03-27 14:00:00,292.68,292.74,292.66,292.67,990.0,284.7956,284.854,284.7761,284.7859,990.0
2024-03-27 14:05:00,292.76,292.85,292.69,292.73,4679.0,284.8734,284.961,284.8053,284.8443,4679.0
2024-03-27 14:10:00,292.75,292.83,292.62,292.83,4874.0,284.8637,284.9416,284.7372,284.9416,4874.0
2024-03-27 14:15:00,292.91,293.11,292.83,293.04,3954.0,285.0194,285.214,284.9416,285.1459,3954.0
2024-03-27 14:20:00,292.97,293.1,292.86,292.86,1475.0,285.0778,285.2043,284.9708,284.9708,1475.0
2024-03-27 14:25:00,292.94,293.01,292.87,292.93,2087.0,285.0486,285.1167,284.9805,285.0389,2087.0
2024-03-27 14:30:00,292.93,293.01,292.6,292.6,3120.0,285.0389,285.1167,284.7178,284.7178,3120.0
2024-03-27 14:35:00,292.46,292.46,292.1,292.13,2048.0,284.5815,284.5815,284.2312,284.2604,2048.0
2024-03-27 14:40:00,292.06,292.65,292.06,292.64,7392.0,284.1923,284.7664,284.1923,284.7567,7392.0
2024-03-27 14:45:00,292.66,292.94,292.66,292.86,1496.0,284.7761,285.0486,284.7761,284.9708,1496.0
2024-03-27 14:50:00,292.85,293.05,292.83,292.97,4316.0,284.961,285.1556,284.9416,285.0778,4316.0
2024-03-27 14:55:00,292.91,293.23,292.9,293.23,2613.0,285.0194,285.3308,285.0097,285.3308,2613.0
2024-03-27 15:00:00,293.23,293.73,293.22,293.62,3061.0,285.3308,285.8173,285.3211,285.7103,3061.0
2024-03-27 15:05:00,293.62,293.89,293.48,293.51,7338.0,285.7103,285.973,285.5741,285.6032,7338.0
2024-03-27 15:10:00,293.39,293.61,293.35,293.61,3440.0,285.4865,285.7006,285.4476,285.7006,3440.0
2024-03-27 15:15:00,293.65,293.73,293.55,293.69,2996.0,285.7395,285.8173,285.6422,285.7784,2996.0
2024-03-27 15:20:00,293.71,293.8,293.68,293.7,3826.0,285.7979,285.8854,285.7687,285.7881,3826.0
2024-03-27 15:25:00,293.69,293.83,293.44,293.74,10563.0,285.7784,285.9146,285.5351,285.827,10563.0
2024-03-27 15:30:00,293.84,293.95,293.8,293.81,2635.0,285.9244,286.0314,285.8854,285.8952,2635.0
2024-03-27 15:35:00,293.8,294.3,293.78,294.3,5963.0,285.8854,286.372,285.866,286.372,5963.0
2024-03-27 15:40:00,294.31,294.4,294.0,294.19,4896.0,286.3817,286.4693,286.08,286.2649,4896.0
2024-03-27 15:45:00,294.15,294.3,293.84,293.96,11532.0,286.226,286.372,285.9244,286.0411,11532.0
2024-03-27 15:50:00,293.88,294.48,293.88,294.38,20920.0,285.9633,286.5471,285.9633,286.4498,20920.0
2024-03-27 15:55:00,294.31,294.86,294.16,294.86,55318.0,286.3817,286.9169,286.2357,286.9169,55318.0
2024-03-28 09:30:00,295.0,296.67,294.17,296.0,18089.0,287.0531,288.6781,286.2455,288.0262,18089.0
2024-03-28 09:35:00,295.55,295.55,294.54,294.9,2235.0,287.5883,287.5883,286.6055,286.9558,2235.0
2024-03-28 09:40:00,295.17,295.46,294.03,295.46,2825.0,287.2185,287.5007,286.1092,287.5007,2825.0
2024-03-28 09:45:00,295.29,295.29,294.32,294.8,8289.0,287.3353,287.3353,286.3914,286.8585,8289.0
2024-03-28 09:50:00,294.42,294.75,294.34,294.56,5288.0,286.4887,286.8098,286.4109,286.625,5288.0
2024-03-28 09:55:00,294.56,295.29,294.44,295.26,7874.0,286.625,287.3353,286.5082,287.3061,7874.0
2024-03-28 10:00:00,295.42,295.98,295.17,295.21,10223.0,287.4618,288.0067,287.2185,287.2574,10223.0
2024-03-28 10:05:00,295.24,295.64,295.03,295.34,6767.0,287.2866,287.6759,287.0823,287.3839,6767.0
2024-03-28 10:10:00,295.34,295.46,295.18,295.38,7938.0,287.3839,287.5007,287.2283,287.4229,7938.0
2024-03-28 10:15:00,295.5,295.71,295.42,295.47,9591.0,287.5396,287.744,287.4618,287.5104,9591.0
2024-03-28 10:20:00,295.47,295.85,295.36,295.59,8736.0,287.5104,287.8802,287.4034,287.6272,8736.0
2024-03-28 10:25:00,295.41,295.93,295.37,295.8,5308.0,287.4521,287.9581,287.4131,287.8316,5308.0
2024-03-28 10:30:00,295.8,295.8,295.45,295.56,2858.0,287.8316,287.8316,287.491,287.598,2858.0
2024-03-28 10:35:00,295.48,295.53,294.9,294.94,5547.0,287.5202,287.5688,286.9558,286.9947,5547.0
2024-03-28 10:40:00,294.89,295.15,294.41,294.41,9754.0,286.9461,287.1991,286.479,286.479,9754.0
2024-03-28 10:45:00,294.55,294.82,294.55,294.69,7527.0,286.6152,286.878,286.6152,286.7515,7527.0
2024-03-28 10:50:00,294.77,295.64,294.77,295.48,6129.0,286.8293,287.6759,286.8293,287.5202,6129.0
2024-03-28 10:55:00,295.42,295.53,295.05,295.07,5769.0,287.4618,287.5688,287.1018,287.1212,5769.0
2024-03-28 11:00:00,294.97,295.08,294.42,294.67,6467.0,287.0239,287.131,286.4887,286.732,6467.0
2024-03-28 11:05:00,294.67,294.67,294.45,294.45,1900.0,286.732,286.732,286.5179,286.5179,1900.0
2024-03-28 11:10:00,294.46,294.59,294.45,294.59,2803.0,286.5277,286.6542,286.5179,286.6542,2803.0
2024-03-28 11:15:00,294.63,294.99,294.63,294.89,4639.0,286.6931,287.0434,286.6931,286.9461,4639.0
2024-03-28 11:20:00,294.9,295.35,294.88,295.11,3837.0,286.9558,287.3937,286.9363,287.1601,3837.0
2024-03-28 11:25:00,295.21,295.21,294.56,294.67,7704.0,287.2574,287.2574,286.625,286.732,7704.0
2024-03-28 11:30:00,294.76,294.76,294.4,294.45,2615.0,286.8196,286.8196,286.4693,286.5179,2615.0
2024-03-28 11:35:00,294.38,294.63,294.31,294.59,2627.0,286.4498,286.6931,286.3817,286.6542,2627.0
2024-03-28 11:40:00,294.67,294.89,294.53,294.88,5476.0,286.732,286.9461,286.5958,286.9363,5476.0
2024-03-28 11:45:00,294.82,294.82,294.3,294.57,6199.0,286.878,286.878,286.372,286.6347,6199.0
2024-03-28 11:50:00,294.64,294.79,294.6,294.68,4893.0,286.7028,286.8488,286.6639,286.7417,4893.0
2024-03-28 11:55:00,294.74,294.88,294.43,294.49,3101.0,286.8001,286.9363,286.4985,286.5568,3101.0
2024-03-28 12:00:00,294.39,294.81,294.37,294.74,1650.0,286.4595,286.8682,286.4401,286.8001,1650.0
2024-03-28 12:05:00,294.84,294.89,294.78,294.8,1858.0,286.8974,286.9461,286.839,286.8585,1858.0
2024-03-28 12:10:00,294.84,294.88,294.7,294.74,2424.0,286.8974,286.9363,286.7612,286.8001,2424.0
2024-03-28 12:15:00,294.76,294.76,294.62,294.7,600.0,286.8196,286.8196,286.6833,286.7612,600.0
2024-03-28 12:20:00,294.67,294.8,294.66,294.75,1797.0,286.732,286.8585,286.7223,286.8098,1797.0
2024-03-28 12:25:00,294.81,294.93,294.54,294.6,3510.0,286.8682,286.985,286.6055,286.6639,3510.0
2024-03-28 12:30:00,294.5,294.51,294.21,294.21,1700.0,286.5666,286.5763,286.2844,286.2844,1700.0
2024-03-28 12:35:00,294.23,294.3,294.22,294.22,850.0,286.3038,286.372,286.2941,286.2941,850.0
2024-03-28 12:40:00,294.0,294.14,293.78,294.14,3197.0,286.08,286.2163,285.866,286.2163,3197.0
2024-03-28 12:45:00,294.01,294.16,294.01,294.13,1891.0,286.0898,286.2357,286.0898,286.2065,1891.0
2024-03-28 12:50:00,294.21,294.43,294.21,294.43,4415.0,286.2844,286.4985,286.2844,286.4985,4415.0
2024-03-28 12:55:00,294.48,294.61,294.32,294.38,7868.0,286.5471,286.6736,286.3914,286.4498,7868.0
2024-03-28 13:00:00,294.38,294.54,294.32,294.44,5654.0,286.4498,286.6055,286.3914,286.5082,5654.0
2024-03-28 13:05:00,294.44,294.55,294.37,294.42,2987.0,286.5082,286.6152,286.4401,286.4887,2987.0
2024-03-28 13:10:00,294.48,294.48,294.06,294.06,7101.0,286.5471,286.5471,286.1384,286.1384,7101.0
2024-03-28 13:15:00,294.1,294.1,293.87,293.91,802.0,286.1774,286.1774,285.9535,285.9925,802.0
2024-03-28 13:20:00,293.92,293.92,293.61,293.64,4370.0,286.0022,286.0022,285.7006,285.7297,4370.0
2024-03-28 13:25:00,293.72,293.8,293.58,293.59,5002.0,285.8076,285.8854,285.6714,285.6811,5002.0
2024-03-28 13:30:00,293.57,293.64,293.52,293.59,1713.0,285.6616,285.7297,285.613,285.6811,1713.0
2024-03-28 13:35:00,293.47,293.75,293.38,293.69,2443.0,285.5643,285.8368,285.4767,285.7784,2443.0
2024-03-28 13:40:00,293.68,294.17,293.65,293.99,5964.0,285.7687,286.2455,285.7395,286.0703,5964.0
2024-03-28 13:45:00,294.0,294.09,293.92,294.02,1807.0,286.08,286.1676,286.0022,286.0995,1807.0
2024-03-28 13:50:00,294.04,294.16,293.98,293.99,3200.0,286.119,286.2357,286.0606,286.0703,3200.0
2024-03-28 13:55:00,294.02,294.03,293.69,293.75,10154.0,286.0995,286.1092,285.7784,285.8368,10154.0
2024-03-28 14:00:00,293.75,293.83,293.4,293.5,3189.0,285.8368,285.9146,285.4962,285.5935,3189.0
2024-03-28 14:05:00,293.43,293.58,293.27,293.57,4558.0,285.5254,285.6714,285.3697,285.6616,4558.0
2024-03-28 14:10:00,293.61,293.66,293.31,293.41,7901.0,285.7006,285.7492,285.4086,285.5059,7901.0
2024-03-28 14:15:00,293.29,293.43,293.25,293.28,4771.0,285.3892,285.5254,285.3502,285.3794,4771.0
2024-03-28 14:20:00,293.31,293.37,293.09,293.23,16790.0,285.4086,285.467,285.1946,285.3308,16790.0
2024-03-28 14:25:00,293.23,293.53,293.13,293.39,5380.0,285.3308,285.6227,285.2335,285.4865,5380.0
2024-03-28 14:30:00,293.38,293.5,293.24,293.25,3192.0,285.4767,285.5935,285.3405,285.3502,3192.0
2024-03-28 14:35:00,293.21,293.35,293.18,293.35,5780.0,285.3113,285.4476,285.2821,285.4476,5780.0
2024-03-28 14:40:00,293.33,293.39,293.06,293.1,3777.0,285.4281,285.4865,285.1654,285.2043,3777.0
2024-03-28 14:45:00,293.07,293.2,292.9,293.19,4819.0,285.1751,285.3016,285.0097,285.2919,4819.0
2024-03-28 14:50:00,293.19,293.53,293.13,293.47,3639.0,285.2919,285.6227,285.2335,285.5643,3639.0
2024-03-28 14:55:00,293.51,293.74,293.43,293.74,11356.0,285.6032,285.827,285.5254,285.827,11356.0
2024-03-28 15:00:00,293.68,293.68,293.26,293.26,2500.0,285.7687,285.7687,285.36,285.36,2500.0
2024-03-28 15:05:00,293.15,293.57,293.15,293.55,6850.0,285.2529,285.6616,285.2529,285.6422,6850.0
2024-03-28 15:10:00,293.54,293.81,293.38,293.62,2856.0,285.6324,285.8952,285.4767,285.7103,2856.0
2024-03-28 15:15:00,293.57,293.64,293.38,293.38,2837.0,285.6616,285.7297,285.4767,285.4767,2837.0
2024-03-28 15:20:00,293.44,293.59,293.4,293.47,7287.0,285.5351,285.6811,285.4962,285.5643,7287.0
2024-03-28 15:25:00,293.47,293.99,293.47,293.92,5456.0,285.5643,286.0703,285.5643,286.0022,5456.0
2024-03-28 15:30:00,293.98,294.11,293.82,293.82,7742.0,286.0606,286.1871,285.9049,285.9049,7742.0
2024-03-28 15:35:00,293.76,293.93,293.69,293.93,2877.0,285.8465,286.0119,285.7784,286.0119,2877.0
2024-03-28 15:40:00,293.97,294.35,293.97,294.35,5662.0,286.0509,286.4206,286.0509,286.4206,5662.0
2024-03-28 15:45:00,294.32,294.49,294.3,294.34,4669.0,286.3914,286.5568,286.372,286.4109,4669.0
2024-03-28 15:50:00,294.38,294.77,294.22,294.77,19011.0,286.4498,286.8293,286.2941,286.8293,19011.0
2024-03-28 15:55:00,294.78,294.82,294.34,294.64,48403.0,286.839,286.878,286.4109,286.7028,48403.0
2024-04-01 09:30:00,294.29,294.29,292.98,293.71,13043.0,286.3622,286.3622,285.0875,285.7979,13043.0
2024-04-01 09:35:00,293.02,293.2,292.35,292.86,1000.0,285.1264,285.3016,284.4745,284.9708,1000.0
2024-04-01 09:40:00,293.03,293.47,292.77,293.22,2950.0,285.1362,285.5643,284.8832,285.3211,2950.0
2024-04-01 09:45:00,293.51,293.61,293.21,293.48,900.0,285.6032,285.7006,285.3113,285.5741,900.0
2024-04-01 09:50:00,293.44,293.93,293.43,293.9,2200.0,285.5351,286.0119,285.5254,285.9827,2200.0
2024-04-01 09:55:00,293.75,294.64,293.75,294.52,8180.0,285.8368,286.7028,285.8368,286.586,8180.0
2024-04-01 10:00:00,294.34,294.34,294.14,294.14,1125.0,286.4109,286.4109,286.2163,286.2163,1125.0
2024-04-01 10:05:00,294.15,294.2,293.42,293.47,5342.0,286.226,286.2747,285.5157,285.5643,5342.0
2024-04-01 10:10:00,293.54,293.72,293.45,293.66,1933.0,285.6324,285.8076,285.5449,285.7492,1933.0
2024-04-01 10:15:00,293.51,293.54,293.22,293.25,1810.0,285.6032,285.6324,285.3211,285.3502,1810.0
2024-04-01 10:20:00,293.09,293.33,293.04,293.22,1952.0,285.1946,285.4281,285.1459,285.3211,1952.0
2024-04-01 10:25:00,293.14,293.14,292.91,293.01,1401.0,285.2432,285.2432,285.0194,285.1167,1401.0
2024-04-01 10:30:00,292.87,292.87,292.45,292.5,1916.0,284.9805,284.9805,284.5718,284.6205,1916.0
2024-04-01 10:35:00,292.44,293.06,292.42,293.06,4242.0,284.5621,285.1654,284.5426,285.1654,4242.0
2024-04-01 10:40:00,293.08,293.38,293.08,293.38,520.0,285.1848,285.4767,285.1848,285.4767,520.0
2024-04-01 10:45:00,293.56,293.6,293.36,293.6,300.0,285.6519,285.6908,285.4573,285.6908,300.0
2024-04-01 10:50:00,293.74,293.84,293.47,293.5,3708.0,285.827,285.9244,285.5643,285.5935,3708.0
2024-04-01 10:55:00,293.51,293.63,293.51,293.63,486.0,285.6032,285.72,285.6032,285.72,486.0
2024-04-01 11:00:00,293.73,293.9,293.71,293.87,1050.0,285.8173,285.9827,285.7979,285.9535,1050.0
2024-04-01 11:05:00,293.88,294.06,293.75,293.9,2160.0,285.9633,286.1384,285.8368,285.9827,2160.0
2024-04-01 11:10:00,293.96,294.85,293.94,294.84,6383.0,286.0411,286.9071,286.0217,286.8974,6383.0
2024-04-01 11:15:00,294.74,295.1,294.57,294.57,4812.0,286.8001,287.1504,286.6347,286.6347,4812.0
2024-04-01 11:20:00,294.69,294.7,294.26,294.69,4580.0,286.7515,286.7612,286.333,286.7515,4580.0
2024-04-01 11:25:00,294.77,294.95,294.73,294.94,1910.0,286.8293,287.0045,286.7904,286.9947,1910.0
2024-04-01 11:30:00,294.82,295.05,294.68,294.82,3269.0,286.878,287.1018,286.7417,286.878,3269.0
2024-04-01 11:35:00,294.59,294.81,294.4,294.71,2270.0,286.6542,286.8682,286.4693,286.7709,2270.0
2024-04-01 11:40:00,294.79,294.83,294.47,294.68,4009.0,286.8488,286.8877,286.5374,286.7417,4009.0
2024-04-01 11:45:00,294.66,294.73,294.13,294.13,3738.0,286.7223,286.7904,286.2065,286.2065,3738.0
2024-04-01 11:50:00,294.14,294.19,294.06,294.13,2576.0,286.2163,286.2649,286.1384,286.2065,2576.0
2024-04-01 11:55:00,294.21,294.21,293.84,293.88,2147.0,286.2844,286.2844,285.9244,285.9633,2147.0
2024-04-01 12:00:00,293.7,294.04,293.64,293.98,1200.0,285.7881,286.119,285.7297,286.0606,1200.0
2024-04-01 12:05:00,293.97,294.01,293.96,293.99,970.0,286.0509,286.0898,286.0411,286.0703,970.0
2024-04-01 12:10:00,294.02,294.02,293.69,293.69,3275.0,286.0995,286.0995,285.7784,285.7784,3275.0
2024-04-01 12:15:00,293.69,293.89,293.45,293.57,8296.0,285.7784,285.973,285.5449,285.6616,8296.0
2024-04-01 12:20:00,293.52,294.06,293.52,294.05,3732.0,285.613,286.1384,285.613,286.1287,3732.0
2024-04-01 12:25:00,294.07,294.35,294.0,294.35,1773.0,286.1482,286.4206,286.08,286.4206,1773.0
2024-04-01 12:30:00,294.36,294.42,294.23,294.42,1318.0,286.4303,286.4887,286.3038,286.4887,1318.0
2024-04-01 12:35:00,294.37,294.42,294.27,294.42,1398.0,286.4401,286.4887,286.3428,286.4887,1398.0
2024-04-01 12:40:00,294.45,294.49,294.29,294.3,800.0,286.5179,286.5568,286.3622,286.372,800.0
2024-04-01 12:45:00,294.25,294.29,293.98,294.02,2229.0,286.3233,286.3622,286.0606,286.0995,2229.0
2024-04-01 12:50:00,294.03,294.04,293.5,293.54,2041.0,286.1092,286.119,285.5935,285.6324,2041.0
2024-04-01 12:55:00,293.38,293.41,293.35,293.38,1739.0,285.4767,285.5059,285.4476,285.4767,1739.0
2024-04-01 13:00:00,293.3,293.3,292.97,293.01,3100.0,285.3989,285.3989,285.0778,285.1167,3100.0
2024-04-01 13:05:00,293.05,293.6,293.03,293.6,3992.0,285.1556,285.6908,285.1362,285.6908,3992.0
2024-04-01 13:10:00,293.46,293.66,293.39,293.59,3333.0,285.5546,285.7492,285.4865,285.6811,3333.0
2024-04-01 13:15:00,293.53,294.05,293.53,293.82,7261.0,285.6227,286.1287,285.6227,285.9049,7261.0
2024-04-01 13:20:00,293.81,294.07,293.69,294.05,1751.0,285.8952,286.1482,285.7784,286.1287,1751.0
2024-04-01 13:25:00,293.94,294.02,293.89,293.89,2439.0,286.0217,286.0995,285.973,285.973,2439.0
2024-04-01 13:30:00,293.82,293.85,293.75,293.85,1178.0,285.9049,285.9341,285.8368,285.9341,1178.0
2024-04-01 13:35:00,293.91,294.19,293.91,294.19,3351.0,285.9925,286.2649,285.9925,286.2649,3351.0
2024-04-01 13:40:00,294.15,294.29,294.1,294.21,1730.0,286.226,286.3622,286.1774,286.2844,1730.0
2024-04-01 13:45:00,294.19,294.34,294.1,294.13,3439.0,286.2649,286.4109,286.1774,286.2065,3439.0
2024-04-01 13:50:00,294.07,294.24,293.91,294.24,1581.0,286.1482,286.3136,285.9925,286.3136,1581.0
2024-04-01 13:55:00,294.33,294.33,294.18,294.18,700.0,286.4012,286.4012,286.2552,286.2552,700.0
2024-04-01 14:00:00,294.28,294.3,294.04,294.26,2244.0,286.3525,286.372,286.119,286.333,2244.0
2024-04-01 14:05:00,294.1,294.28,294.09,294.28,511.0,286.1774,286.3525,286.1676,286.3525,511.0
2024-04-01 14:10:00,294.24,294.29,294.08,294.19,1706.0,286.3136,286.3622,286.1579,286.2649,1706.0
2024-04-01 14:15:00,294.18,294.41,294.11,294.37,1106.0,286.2552,286.479,286.1871,286.4401,1106.0
2024-04-01 14:20:00,294.3,294.35,294.1,294.1,1002.0,286.372,286.4206,286.1774,286.1774,1002.0
2024-04-01 14:25:00,294.15,294.15,294.03,294.1,951.0,286.226,286.226,286.1092,286.1774,951.0
2024-04-01 14:30:00,294.03,294.24,294.03,294.15,903.0,286.1092,286.3136,286.1092,286.226,903.0
2024-04-01 14:35:00,294.25,294.28,294.14,294.18,3745.0,286.3233,286.3525,286.2163,286.2552,3745.0
2024-04-01 14:40:00,294.24,294.34,294.17,294.25,1922.0,286.3136,286.4109,286.2455,286.3233,1922.0
2024-04-01 14:45:00,294.19,294.22,294.05,294.22,1046.0,286.2649,286.2941,286.1287,286.2941,1046.0
2024-04-01 14:50:00,294.25,294.28,294.12,294.15,2002.0,286.3233,286.3525,286.1968,286.226,2002.0
2024-04-01 14:55:00,294.19,294.21,293.82,293.85,3418.0,286.2649,286.2844,285.9049,285.9341,3418.0
2024-04-01 15:00:00,293.8,293.89,293.8,293.89,600.0,285.8854,285.973,285.8854,285.973,600.0
2024-04-01 15:05:00,294.03,294.09,294.01,294.06,1100.0,286.1092,286.1676,286.0898,286.1384,1100.0
2024-04-01 15:10:00,294.16,294.31,294.12,294.12,600.0,286.2357,286.3817,286.1968,286.1968,600.0
2024-04-01 15:15:00,294.17,294.28,294.12,294.28,2315.0,286.2455,286.3525,286.1968,286.3525,2315.0
2024-04-01 15:20:00,294.43,294.63,294.37,294.63,2200.0,286.4985,286.6931,286.4401,286.6931,2200.0
2024-04-01 15:25:00,294.61,294.63,294.36,294.48,2295.0,286.6736,286.6931,286.4303,286.5471,2295.0
2024-04-01 15:30:00,294.46,294.65,294.28,294.38,4548.0,286.5277,286.7125,286.3525,286.4498,4548.0
2024-04-01 15:35:00,294.35,294.36,294.02,294.02,4829.0,286.4206,286.4303,286.0995,286.0995,4829.0
2024-04-01 15:40:00,294.0,294.26,293.95,294.25,4783.0,286.08,286.333,286.0314,286.3233,4783.0
2024-04-01 15:45:00,293.98,294.19,293.88,293.88,3888.0,286.0606,286.2649,285.9633,285.9633,3888.0
2024-04-01 15:50:00,293.9,294.17,293.9,294.1,7698.0,285.9827,286.2455,285.9827,286.1774,7698.0
2024-04-01 15:55:00,294.19,294.74,293.94,294.53,41281.0,286.2649,286.8001,286.0217,286.5958,41281.0
2024-04-02 09:30:00,293.02,293.66,292.96,293.56,15844.0,285.1264,285.7492,285.0681,285.6519,15844.0
2024-04-02 09:35:00,293.27,293.6,292.46,293.5,7486.0,285.3697,285.6908,284.5815,285.5935,7486.0
2024-04-02 09:40:00,293.83,294.03,293.62,293.76,969.0,285.9146,286.1092,285.7103,285.8465,969.0
2024-04-02 09:45:00,293.94,294.38,293.83,294.38,4463.0,286.0217,286.4498,285.9146,286.4498,4463.0
2024-04-02 09:50:00,294.33,294.33,293.6,293.95,1400.0,286.4012,286.4012,285.6908,286.0314,1400.0
2024-04-02 09:55:00,293.9,294.28,293.42,294.08,1600.0,285.9827,286.3525,285.5157,286.1579,1600.0
2024-04-02 10:00:00,294.06,294.77,294.02,294.73,3202.0,286.1384,286.8293,286.0995,286.7904,3202.0
2024-04-02 10:05:00,294.61,294.69,294.26,294.26,1993.0,286.6736,286.7515,286.333,286.333,1993.0
2024-04-02 10:10:00,294.26,294.43,294.11,294.32,4996.0,286.333,286.4985,286.1871,286.3914,4996.0
2024-04-02 10:15:00,294.43,294.48,294.21,294.48,1846.0,286.4985,286.5471,286.2844,286.5471,1846.0
2024-04-02 10:20:00,294.46,294.93,294.46,294.8,2500.0,286.5277,286.985,286.5277,286.8585,2500.0
2024-04-02 10:25:00,294.74,295.0,294.71,294.87,7627.0,286.8001,287.0531,286.7709,286.9266,7627.0
2024-04-02 10:30:00,294.75,294.98,294.47,294.98,5491.0,286.8098,287.0336,286.5374,287.0336,5491.0
2024-04-02 10:35:00,295.22,295.35,295.19,295.29,1000.0,287.2672,287.3937,287.238,287.3353,1000.0
2024-04-02 10:40:00,295.28,295.5,295.08,295.08,3206.0,287.3256,287.5396,287.131,287.131,3206.0
2024-04-02 10:45:00,295.08,295.17,294.33,294.49,8412.0,287.131,287.2185,286.4012,286.5568,8412.0
2024-04-02 10:50:00,294.36,294.72,294.3,294.44,4270.0,286.4303,286.7806,286.372,286.5082,4270.0
2024-04-02 10:55:00,294.39,294.55,294.3,294.3,5153.0,286.4595,286.6152,286.372,286.372,5153.0
2024-04-02 11:00:00,294.39,294.8,294.39,294.54,8237.0,286.4595,286.8585,286.4595,286.6055,8237.0
2024-04-02 11:05:00,294.54,295.12,294.46,294.98,12988.0,286.6055,287.1699,286.5277,287.0336,12988.0
2024-04-02 11:10:00,295.03,295.47,295.03,295.47,3604.0,287.0823,287.5104,287.0823,287.5104,3604.0
2024-04-02 11:15:00,295.48,295.52,295.26,295.4,5628.0,287.5202,287.5591,287.3061,287.4423,5628.0
2024-04-02 11:20:00,295.43,295.44,295.23,295.26,3872.0,287.4715,287.4813,287.2769,287.3061,3872.0
2024-04-02 11:25:00,295.18,295.25,294.96,294.97,4650.0,287.2283,287.2964,287.0142,287.0239,4650.0
2024-04-02 11:30:00,294.98,294.98,294.59,294.77,5043.0,287.0336,287.0336,286.6542,286.8293,5043.0
2024-04-02 11:35:00,294.85,294.92,294.18,294.22,6549.0,286.9071,286.9753,286.2552,286.2941,6549.0
2024-04-02 11:40:00,294.2,294.59,294.2,294.36,5212.0,286.2747,286.6542,286.2747,286.4303,5212.0
2024-04-02 11:45:00,294.43,294.43,294.25,294.3,3553.0,286.4985,286.4985,286.3233,286.372,3553.0
2024-04-02 11:50:00,294.25,294.37,294.12,294.36,3615.0,286.3233,286.4401,286.1968,286.4303,3615.0
2024-04-02 11:55:00,294.42,294.76,294.38,294.44,4131.0,286.4887,286.8196,286.4498,286.5082,4131.0
2024-04-02 12:00:00,294.42,294.83,294.38,294.83,2700.0,286.4887,286.8877,286.4498,286.8877,2700.0
2024-04-02 12:05:00,294.84,294.94,294.41,294.42,5682.0,286.8974,286.9947,286.479,286.4887,5682.0
2024-04-02 12:10:00,294.53,294.53,294.45,294.5,400.0,286.5958,286.5958,286.5179,286.5666,400.0
2024-04-02 12:15:00,294.52,294.76,294.48,294.75,1724.0,286.586,286.8196,286.5471,286.8098,1724.0
2024-04-02 12:20:00,294.7,295.22,294.69,295.03,4650.0,286.7612,287.2672,286.7515,287.0823,4650.0
2024-04-02 12:25:00,295.07,295.32,295.0,295.32,1381.0,287.1212,287.3645,287.0531,287.3645,1381.0
2024-04-02 12:30:00,295.24,295.25,294.9,295.11,3781.0,287.2866,287.2964,286.9558,287.1601,3781.0
2024-04-02 12:35:00,294.99,295.26,294.84,295.19,2500.0,287.0434,287.3061,286.8974,287.238,2500.0
2024-04-02 12:40:00,295.16,295.17,295.0,295.03,3165.0,287.2088,287.2185,287.0531,287.0823,3165.0
2024-04-02 12:45:00,295.09,295.34,295.0,295.28,5350.0,287.1407,287.3839,287.0531,287.3256,5350.0
2024-04-02 12:50:00,295.22,295.22,295.14,295.14,1324.0,287.2672,287.2672,287.1893,287.1893,1324.0
2024-04-02 12:55:00,295.23,295.41,295.11,295.21,3299.0,287.2769,287.4521,287.1601,287.2574,3299.0
2024-04-02 13:00:00,295.31,295.35,295.16,295.25,1703.0,287.3548,287.3937,287.2088,287.2964,1703.0
2024-04-02 13:05:00,295.09,295.13,294.96,294.97,2091.0,287.1407,287.1796,287.0142,287.0239,2091.0
2024-04-02 13:10:00,294.95,294.95,294.68,294.76,3434.0,287.0045,287.0045,286.7417,286.8196,3434.0
2024-04-02 13:15:00,294.69,294.69,294.27,294.36,2299.0,286.7515,286.7515,286.3428,286.4303,2299.0
2024-04-02 13:20:00,294.25,294.39,294.22,294.34,1682.0,286.3233,286.4595,286.2941,286.4109,1682.0
2024-04-02 13:25:00,294.4,294.41,294.03,294.03,1996.0,286.4693,286.479,286.1092,286.1092,1996.0
2024-04-02 13:30:00,293.91,293.99,293.9,293.94,800.0,285.9925,286.0703,285.9827,286.0217,800.0
2024-04-02 13:35:00,293.85,293.94,293.58,293.58,2018.0,285.9341,286.0217,285.6714,285.6714,2018.0
2024-04-02 13:40:00,293.43,294.02,293.43,293.99,4904.0,285.5254,286.0995,285.5254,286.0703,4904.0
2024-04-02 13:45:00,294.05,294.25,294.05,294.25,1100.0,286.1287,286.3233,286.1287,286.3233,1100.0
2024-04-02 13:50:00,294.24,294.34,293.81,293.81,1500.0,286.3136,286.4109,285.8952,285.8952,1500.0
2024-04-02 13:55:00,293.98,294.31,293.97,294.23,1602.0,286.0606,286.3817,286.0509,286.3038,1602.0
2024-04-02 14:00:00,294.25,294.25,294.14,294.17,902.0,286.3233,286.3233,286.2163,286.2455,902.0
2024-04-02 14:05:00,294.0,294.41,294.0,294.4,2335.0,286.08,286.479,286.08,286.4693,2335.0
2024-04-02 14:10:00,294.4,294.61,294.36,294.61,1784.0,286.4693,286.6736,286.4303,286.6736,1784.0
2024-04-02 14:15:00,294.69,294.69,294.54,294.69,1600.0,286.7515,286.7515,286.6055,286.7515,1600.0
2024-04-02 14:20:00,294.6,294.6,294.39,294.57,4232.0,286.6639,286.6639,286.4595,286.6347,4232.0
2024-04-02 14:25:00,294.62,295.12,294.62,294.99,7788.0,286.6833,287.1699,286.6833,287.0434,7788.0
2024-04-02 14:30:00,294.95,295.1,294.92,295.07,1205.0,287.0045,287.1504,286.9753,287.1212,1205.0
2024-04-02 14:35:00,295.08,295.24,295.06,295.23,2064.0,287.131,287.2866,287.1115,287.2769,2064.0
2024-04-02 14:40:00,295.23,295.64,295.23,295.54,3111.0,287.2769,287.6759,287.2769,287.5786,3111.0
2024-04-02 14:45:00,295.46,295.49,295.16,295.28,1120.0,287.5007,287.5299,287.2088,287.3256,1120.0
2024-04-02 14:50:00,295.28,295.58,295.26,295.42,3345.0,287.3256,287.6175,287.3061,287.4618,3345.0
2024-04-02 14:55:00,295.42,295.52,295.35,295.47,2482.0,287.4618,287.5591,287.3937,287.5104,2482.0
2024-04-02 15:00:00,295.51,295.55,295.46,295.55,1661.0,287.5494,287.5883,287.5007,287.5883,1661.0
2024-04-02 15:05:00,295.54,295.75,295.54,295.7,1736.0,287.5786,287.7829,287.5786,287.7342,1736.0
2024-04-02 15:10:00,295.76,295.84,295.61,295.64,4394.0,287.7926,287.8705,287.6467,287.6759,4394.0
2024-04-02 15:15:00,295.54,295.64,295.47,295.55,1200.0,287.5786,287.6759,287.5104,287.5883,1200.0
2024-04-02 15:20:00,295.64,295.74,295.41,295.62,2213.0,287.6759,287.7732,287.4521,287.6564,2213.0
2024-04-02 15:25:00,295.7,295.8,295.65,295.7,2271.0,287.7342,287.8316,287.6856,287.7342,2271.0
2024-04-02 15:30:00,295.8,296.05,295.67,295.97,6307.0,287.8316,288.0748,287.7051,287.997,6307.0
2024-04-02 15:35:00,296.08,296.55,296.07,296.32,6072.0,288.104,288.5614,288.0943,288.3375,6072.0
2024-04-02 15:40:00,296.38,296.68,296.22,296.59,6004.0,288.3959,288.6879,288.2402,288.6003,6004.0
2024-04-02 15:45:00,296.56,296.67,296.43,296.57,5490.0,288.5711,288.6781,288.4446,288.5808,5490.0
2024-04-02 15:50:00,296.42,296.72,296.25,296.72,16647.0,288.4349,288.7268,288.2694,288.7268,16647.0
2024-04-02 15:55:00,296.74,296.92,295.19,295.94,103794.0,288.7462,288.9214,287.238,287.9678,103794.0
2024-04-03 09:30:00,294.5,294.77,291.93,292.15,46836.0,286.5666,286.8293,284.0658,284.2799,46836.0
2024-04-03 09:35:00,292.42,294.34,292.15,294.34,22981.0,284.5426,286.4109,284.2799,286.4109,22981.0
2024-04-03 09:40:00,293.75,294.27,293.65,294.03,6245.0,285.8368,286.3428,285.7395,286.1092,6245.0
2024-04-03 09:45:00,294.04,294.06,293.0,293.03,9609.0,286.119,286.1384,285.107,285.1362,9609.0
2024-04-03 09:50:00,293.16,293.16,291.77,291.92,19204.0,285.2627,285.2627,283.9101,284.0561,19204.0
2024-04-03 09:55:00,292.03,292.74,291.53,292.39,10156.0,284.1631,284.854,283.6766,284.5134,10156.0
2024-04-03 10:00:00,292.89,293.48,292.5,292.99,9011.0,284.9999,285.5741,284.6205,285.0973,9011.0
2024-04-03 10:05:00,292.78,293.14,292.73,292.82,4675.0,284.8929,285.2432,284.8443,284.9318,4675.0
2024-04-03 10:10:00,292.59,293.01,292.5,292.78,3887.0,284.708,285.1167,284.6205,284.8929,3887.0
2024-04-03 10:15:00,292.51,292.62,291.89,291.9,3145.0,284.6302,284.7372,284.0269,284.0366,3145.0
2024-04-03 10:20:00,291.89,292.9,291.89,292.5,6325.0,284.0269,285.0097,284.0269,284.6205,6325.0
2024-04-03 10:25:00,292.55,292.55,291.73,292.01,7244.0,284.6691,284.6691,283.8712,284.1437,7244.0
2024-04-03 10:30:00,291.81,292.21,291.49,291.92,11830.0,283.949,284.3383,283.6377,284.0561,11830.0
2024-04-03 10:35:00,291.88,291.98,291.49,291.62,10339.0,284.0172,284.1145,283.6377,283.7642,10339.0
2024-04-03 10:40:00,291.49,291.81,290.57,290.75,14802.0,283.6377,283.949,282.7424,282.9176,14802.0
2024-04-03 10:45:00,290.8,292.1,290.79,292.1,17690.0,282.9662,284.2312,282.9565,284.2312,17690.0
2024-04-03 10:50:00,292.26,292.44,292.01,292.44,4222.0,284.3869,284.5621,284.1437,284.5621,4222.0
2024-04-03 10:55:00,292.36,292.48,291.77,291.77,2110.0,284.4842,284.601,283.9101,283.9101,2110.0
2024-04-03 11:00:00,291.96,292.35,291.93,292.31,3307.0,284.095,284.4745,284.0658,284.4356,3307.0
2024-04-03 11:05:00,292.36,292.51,292.22,292.31,6050.0,284.4842,284.6302,284.348,284.4356,6050.0
2024-04-03 11:10:00,292.36,292.66,292.13,292.66,4651.0,284.4842,284.7761,284.2604,284.7761,4651.0
2024-04-03 11:15:00,292.77,293.37,292.7,293.14,12175.0,284.8832,285.467,284.8151,285.2432,12175.0
2024-04-03 11:20:00,293.05,293.1,292.74,292.97,3369.0,285.1556,285.2043,284.854,285.0778,3369.0
2024-04-03 11:25:00,293.05,293.08,292.43,292.74,9465.0,285.1556,285.1848,284.5523,284.854,9465.0
2024-04-03 11:30:00,292.66,293.07,292.5,293.04,12625.0,284.7761,285.1751,284.6205,285.1459,12625.0
2024-04-03 11:35:00,293.31,293.31,293.22,293.28,471.0,285.4086,285.4086,285.3211,285.3794,471.0
2024-04-03 11:40:00,293.15,293.67,293.15,293.28,3190.0,285.2529,285.7589,285.2529,285.3794,3190.0
2024-04-03 11:45:00,293.27,293.62,293.2,293.2,2587.0,285.3697,285.7103,285.3016,285.3016,2587.0
2024-04-03 11:50:00,293.22,293.23,292.87,292.97,2268.0,285.3211,285.3308,284.9805,285.0778,2268.0
2024-04-03 11:55:00,292.96,292.96,292.73,292.86,2830.0,285.0681,285.0681,284.8443,284.9708,2830.0
2024-04-03 12:00:00,292.72,292.82,292.48,292.82,3679.0,284.8345,284.9318,284.601,284.9318,3679.0
2024-04-03 12:05:00,292.84,293.25,292.82,293.18,940.0,284.9513,285.3502,284.9318,285.2821,940.0
2024-04-03 12:10:00,293.28,293.32,292.81,292.99,3656.0,285.3794,285.4184,284.9221,285.0973,3656.0
2024-04-03 12:15:00,292.81,293.12,292.69,293.07,2116.0,284.9221,285.2238,284.8053,285.1751,2116.0
2024-04-03 12:20:00,293.08,293.19,293.03,293.13,800.0,285.1848,285.2919,285.1362,285.2335,800.0
2024-04-03 12:25:00,293.16,293.16,292.92,293.11,2794.0,285.2627,285.2627,285.0291,285.214,2794.0
2024-04-03 12:30:00,293.01,293.16,293.01,293.1,3108.0,285.1167,285.2627,285.1167,285.2043,3108.0
2024-04-03 12:35:00,293.05,293.09,292.64,292.64,2994.0,285.1556,285.1946,284.7567,284.7567,2994.0
2024-04-03 12:40:00,292.71,293.16,292.71,293.0,2250.0,284.8248,285.2627,284.8248,285.107,2250.0
2024-04-03 12:45:00,292.93,292.98,292.78,292.8,1040.0,285.0389,285.0875,284.8929,284.9124,1040.0
2024-04-03 12:50:00,292.73,293.05,292.72,292.96,3986.0,284.8443,285.1556,284.8345,285.0681,3986.0
2024-04-03 12:55:00,292.96,292.97,292.85,292.88,3439.0,285.0681,285.0778,284.961,284.9902,3439.0
2024-04-03 13:00:00,292.97,292.97,292.85,292.94,700.0,285.0778,285.0778,284.961,285.0486,700.0
2024-04-03 13:05:00,292.88,293.32,292.83,293.32,3573.0,284.9902,285.4184,284.9416,285.4184,3573.0
2024-04-03 13:10:00,293.45,293.91,293.39,293.85,3520.0,285.5449,285.9925,285.4865,285.9341,3520.0
2024-04-03 13:15:00,293.73,293.82,293.57,293.79,2400.0,285.8173,285.9049,285.6616,285.8757,2400.0
2024-04-03 13:20:00,293.88,293.88,293.69,293.75,1239.0,285.9633,285.9633,285.7784,285.8368,1239.0
2024-04-03 13:25:00,293.77,293.9,293.7,293.72,832.0,285.8562,285.9827,285.7881,285.8076,832.0
2024-04-03 13:30:00,293.71,293.76,293.48,293.63,3200.0,285.7979,285.8465,285.5741,285.72,3200.0
2024-04-03 13:35:00,293.58,293.58,293.45,293.53,1000.0,285.6714,285.6714,285.5449,285.6227,1000.0
2024-04-03 13:40:00,293.49,293.53,293.46,293.53,1652.0,285.5838,285.6227,285.5546,285.6227,1652.0
2024-04-03 13:45:00,293.53,294.05,293.52,294.0,5101.0,285.6227,286.1287,285.613,286.08,5101.0
2024-04-03 13:50:00,294.13,294.24,293.91,294.24,2150.0,286.2065,286.3136,285.9925,286.3136,2150.0
2024-04-03 13:55:00,294.16,294.18,293.87,294.14,3599.0,286.2357,286.2552,285.9535,286.2163,3599.0
2024-04-03 14:00:00,294.09,294.14,293.99,294.14,654.0,286.1676,286.2163,286.0703,286.2163,654.0
2024-04-03 14:05:00,294.05,294.05,293.88,293.99,883.0,286.1287,286.1287,285.9633,286.0703,883.0
2024-04-03 14:10:00,293.97,294.23,293.88,294.11,3875.0,286.0509,286.3038,285.9633,286.1871,3875.0
2024-04-03 14:15:00,294.21,294.25,294.01,294.04,1505.0,286.2844,286.3233,286.0898,286.119,1505.0
2024-04-03 14:20:00,294.16,294.16,293.85,293.88,1995.0,286.2357,286.2357,285.9341,285.9633,1995.0
2024-04-03 14:25:00,293.89,293.98,293.83,293.92,1909.0,285.973,286.0606,285.9146,286.0022,1909.0
2024-04-03 14:30:00,293.98,294.11,293.97,293.98,2677.0,286.0606,286.1871,286.0509,286.0606,2677.0
2024-04-03 14:35:00,294.03,294.33,294.03,294.28,4979.0,286.1092,286.4012,286.1092,286.3525,4979.0
2024-04-03 14:40:00,294.42,294.66,294.4,294.61,2288.0,286.4887,286.7223,286.4693,286.6736,2288.0
2024-04-03 14:45:00,294.46,294.54,293.9,293.91,2044.0,286.5277,286.6055,285.9827,285.9925,2044.0
2024-04-03 14:50:00,294.11,294.23,294.05,294.18,4432.0,286.1871,286.3038,286.1287,286.2552,4432.0
2024-04-03 14:55:00,294.12,294.37,294.07,294.27,1802.0,286.1968,286.4401,286.1482,286.3428,1802.0
2024-04-03 15:00:00,294.2,294.26,294.09,294.18,1450.0,286.2747,286.333,286.1676,286.2552,1450.0
2024-04-03 15:05:00,294.13,294.19,294.08,294.08,1192.0,286.2065,286.2649,286.1579,286.1579,1192.0
2024-04-03 15:10:00,294.04,294.08,293.57,293.57,4926.0,286.119,286.1579,285.6616,285.6616,4926.0
2024-04-03 15:15:00,293.51,293.89,293.29,293.63,15783.0,285.6032,285.973,285.3892,285.72,15783.0
2024-04-03 15:20:00,293.56,293.66,293.33,293.44,1894.0,285.6519,285.7492,285.4281,285.5351,1894.0
2024-04-03 15:25:00,293.55,293.69,293.42,293.58,4383.0,285.6422,285.7784,285.5157,285.6714,4383.0
2024-04-03 15:30:00,293.61,293.87,293.42,293.64,6215.0,285.7006,285.9535,285.5157,285.7297,6215.0
2024-04-03 15:35:00,293.72,293.86,293.53,293.74,6514.0,285.8076,285.9438,285.6227,285.827,6514.0
2024-04-03 15:40:00,293.74,293.96,293.69,293.86,6992.0,285.827,286.0411,285.7784,285.9438,6992.0
2024-04-03 15:45:00,293.86,294.09,293.83,293.94,10684.0,285.9438,286.1676,285.9146,286.0217,10684.0
2024-04-03 15:50:00,294.07,294.28,293.82,294.0,18815.0,286.1482,286.3525,285.9049,286.08,18815.0
2024-04-03 15:55:00,294.1,294.81,294.0,294.47,88111.0,286.1774,286.8682,286.08,286.5374,88111.0
2024-04-04 09:30:00,297.0,297.75,297.0,297.56,10034.0,288.9992,289.729,288.9992,289.5441,10034.0
2024-04-04 09:35:00,297.19,297.58,297.02,297.58,3096.0,289.1841,289.5636,289.0187,289.5636,3096.0
2024-04-04 09:40:00,297.92,298.85,297.9,298.42,3840.0,289.8944,290.7994,289.875,290.381,3840.0
2024-04-04 09:45:00,298.74,298.74,297.98,298.32,2628.0,290.6924,290.6924,289.9528,290.2837,2628.0
2024-04-04 09:50:00,298.07,298.6,298.07,298.2,4996.0,290.0404,290.5561,290.0404,290.1669,4996.0
2024-04-04 09:55:00,298.26,298.6,298.07,298.08,6088.0,290.2253,290.5561,290.0404,290.0501,6088.0
2024-04-04 10:00:00,298.22,298.62,298.17,298.54,6079.0,290.1864,290.5756,290.1377,290.4977,6079.0
2024-04-04 10:05:00,298.4,298.47,298.29,298.38,4001.0,290.3615,290.4296,290.2545,290.3421,4001.0
2024-04-04 10:10:00,298.35,298.38,298.1,298.1,6672.0,290.3129,290.3421,290.0696,290.0696,6672.0
2024-04-04 10:15:00,298.19,298.67,298.11,298.38,34714.0,290.1572,290.6242,290.0793,290.3421,34714.0
2024-04-04 10:20:00,298.39,298.55,298.16,298.38,5539.0,290.3518,290.5075,290.128,290.3421,5539.0
2024-04-04 10:25:00,298.4,298.67,298.22,298.58,5255.0,290.3615,290.6242,290.1864,290.5367,5255.0
2024-04-04 10:30:00,298.51,298.81,298.5,298.81,3368.0,290.4686,290.7605,290.4588,290.7605,3368.0
2024-04-04 10:35:00,298.85,299.52,298.81,299.37,2682.0,290.7994,291.4513,290.7605,291.3054,2682.0
2024-04-04 10:40:00,299.37,299.54,299.25,299.34,6401.0,291.3054,291.4708,291.1886,291.2762,6401.0
2024-04-04 10:45:00,299.32,299.43,299.22,299.35,3351.0,291.2567,291.3638,291.1594,291.2859,3351.0
2024-04-04 10:50:00,299.32,299.41,299.29,299.32,3455.0,291.2567,291.3443,291.2275,291.2567,3455.0
2024-04-04 10:55:00,299.32,299.41,299.24,299.33,5611.0,291.2567,291.3443,291.1789,291.2665,5611.0
2024-04-04 11:00:00,299.34,299.34,299.07,299.09,11846.0,291.2762,291.2762,291.0135,291.0329,11846.0
2024-04-04 11:05:00,298.96,299.06,298.84,298.92,3488.0,290.9064,291.0037,290.7897,290.8675,3488.0
2024-04-04 11:10:00,298.92,299.03,298.42,298.43,9666.0,290.8675,290.9745,290.381,290.3907,9666.0
2024-04-04 11:15:00,298.47,298.72,298.47,298.66,5286.0,290.4296,290.6729,290.4296,290.6145,5286.0
2024-04-04 11:20:00,298.55,298.66,298.45,298.45,5153.0,290.5075,290.6145,290.4102,290.4102,5153.0
2024-04-04 11:25:00,298.47,298.74,298.47,298.5,6772.0,290.4296,290.6924,290.4296,290.4588,6772.0
2024-04-04 11:30:00,298.51,298.68,298.45,298.57,1903.0,290.4686,290.634,290.4102,290.5269,1903.0
2024-04-04 11:35:00,298.59,298.74,298.58,298.68,3530.0,290.5464,290.6924,290.5367,290.634,3530.0
2024-04-04 11:40:00,298.68,299.08,298.67,298.96,6881.0,290.634,291.0232,290.6242,290.9064,6881.0
2024-04-04 11:45:00,298.97,299.25,298.96,299.17,2586.0,290.9162,291.1886,290.9064,291.1108,2586.0
2024-04-04 11:50:00,299.17,299.34,299.16,299.24,1700.0,291.1108,291.2762,291.101,291.1789,1700.0
2024-04-04 11:55:00,299.14,299.41,299.12,299.33,1965.0,291.0816,291.3443,291.0621,291.2665,1965.0
2024-04-04 12:00:00,299.37,299.92,299.37,299.85,5732.0,291.3054,291.8406,291.3054,291.7725,5732.0
2024-04-04 12:05:00,299.92,300.84,299.92,300.66,20589.0,291.8406,292.7358,291.8406,292.5606,20589.0
2024-04-04 12:10:00,300.65,300.99,300.54,300.54,11620.0,292.5509,292.8817,292.4439,292.4439,11620.0
2024-04-04 12:15:00,300.52,300.66,299.76,299.77,10560.0,292.4244,292.5606,291.6849,291.6946,10560.0
2024-04-04 12:20:00,299.77,300.04,299.4,299.48,25834.0,291.6946,291.9573,291.3346,291.4124,25834.0
2024-04-04 12:25:00,299.51,299.57,299.14,299.32,91054.0,291.4416,291.5,291.0816,291.2567,91054.0
2024-04-04 12:30:00,299.19,299.39,299.14,299.21,25396.0,291.1302,291.3248,291.0816,291.1497,25396.0
2024-04-04 12:35:00,299.22,299.31,298.35,298.59,9381.0,291.1594,291.247,290.3129,290.5464,9381.0
2024-04-04 12:40:00,298.52,298.7,298.19,298.19,11492.0,290.4783,290.6534,290.1572,290.1572,11492.0
2024-04-04 12:45:00,298.19,298.43,298.04,298.38,8213.0,290.1572,290.3907,290.0112,290.3421,8213.0
2024-04-04 12:50:00,298.42,298.42,298.05,298.29,20965.0,290.381,290.381,290.0209,290.2545,20965.0
2024-04-04 12:55:00,298.31,298.32,297.98,298.0,9105.0,290.2739,290.2837,289.9528,289.9723,9105.0
2024-04-04 13:00:00,298.08,298.28,298.02,298.09,3072.0,290.0501,290.2447,289.9918,290.0599,3072.0
2024-04-04 13:05:00,298.17,298.42,298.04,298.42,7626.0,290.1377,290.381,290.0112,290.381,7626.0
2024-04-04 13:10:00,298.42,298.53,298.27,298.29,4885.0,290.381,290.488,290.235,290.2545,4885.0
2024-04-04 13:15:00,298.29,298.48,297.99,297.99,5192.0,290.2545,290.4394,289.9626,289.9626,5192.0
2024-04-04 13:20:00,298.19,298.19,297.99,298.13,3176.0,290.1572,290.1572,289.9626,290.0988,3176.0
2024-04-04 13:25:00,298.08,298.86,298.08,298.86,3956.0,290.0501,290.8091,290.0501,290.8091,3956.0
2024-04-04 13:30:00,298.95,299.26,298.93,299.15,1200.0,290.8967,291.1983,290.8772,291.0913,1200.0
2024-04-04 13:35:00,299.28,299.52,299.27,299.38,3337.0,291.2178,291.4513,291.2081,291.3151,3337.0
2024-04-04 13:40:00,299.38,299.41,299.21,299.41,2529.0,291.3151,291.3443,291.1497,291.3443,2529.0
2024-04-04 13:45:00,299.36,299.49,299.24,299.48,910.0,291.2957,291.4222,291.1789,291.4124,910.0
2024-04-04 13:50:00,299.37,299.7,299.11,299.18,5008.0,291.3054,291.6265,291.0524,291.1205,5008.0
2024-04-04 13:55:00,299.0,299.38,299.0,299.35,3638.0,290.9454,291.3151,290.9454,291.2859,3638.0
2024-04-04 14:00:00,299.25,299.26,298.85,299.03,1502.0,291.1886,291.1983,290.7994,290.9745,1502.0
2024-04-04 14:05:00,298.96,299.22,298.61,298.72,3232.0,290.9064,291.1594,290.5659,290.6729,3232.0
2024-04-04 14:10:00,298.53,298.53,298.17,298.19,1120.0,290.488,290.488,290.1377,290.1572,1120.0
2024-04-04 14:15:00,298.06,298.06,297.34,297.43,5540.0,290.0307,290.0307,289.3301,289.4176,5540.0
2024-04-04 14:20:00,297.26,297.59,297.26,297.53,4428.0,289.2522,289.5733,289.2522,289.515,4428.0
2024-04-04 14:25:00,297.47,297.65,296.82,296.82,6567.0,289.4566,289.6317,288.8241,288.8241,6567.0
2024-04-04 14:30:00,296.72,297.0,296.37,296.37,10526.0,288.7268,288.9992,288.3862,288.3862,10526.0
2024-04-04 14:35:00,296.41,297.4,296.35,297.18,8468.0,288.4251,289.3885,288.3667,289.1744,8468.0
2024-04-04 14:40:00,297.05,297.05,296.17,296.17,3521.0,289.0479,289.0479,288.1916,288.1916,3521.0
2024-04-04 14:45:00,296.2,296.7,296.2,296.58,3434.0,288.2208,288.7073,288.2208,288.5905,3434.0
2024-04-04 14:50:00,296.57,296.95,296.52,296.64,3799.0,288.5808,288.9506,288.5322,288.6489,3799.0
2024-04-04 14:55:00,296.64,296.64,295.89,296.09,4797.0,288.6489,288.6489,287.9191,288.1137,4797.0
2024-04-04 15:00:00,296.01,296.01,295.46,295.46,5901.0,288.0359,288.0359,287.5007,287.5007,5901.0
2024-04-04 15:05:00,295.39,296.25,295.32,296.09,4500.0,287.4326,288.2694,287.3645,288.1137,4500.0
2024-04-04 15:10:00,295.8,295.94,295.63,295.89,2587.0,287.8316,287.9678,287.6661,287.9191,2587.0
2024-04-04 15:15:00,295.87,295.98,295.4,295.57,3402.0,287.8997,288.0067,287.4423,287.6078,3402.0
2024-04-04 15:20:00,295.79,295.92,295.54,295.67,3937.0,287.8218,287.9483,287.5786,287.7051,3937.0
2024-04-04 15:25:00,295.81,295.81,294.65,294.92,4485.0,287.8413,287.8413,286.7125,286.9753,4485.0
2024-04-04 15:30:00,294.7,295.28,294.7,295.13,5175.0,286.7612,287.3256,286.7612,287.1796,5175.0
2024-04-04 15:35:00,295.02,295.21,294.69,294.75,7392.0,287.0726,287.2574,286.7515,286.8098,7392.0
2024-04-04 15:40:00,294.9,295.12,294.52,294.88,6567.0,286.9558,287.1699,286.586,286.9363,6567.0
2024-04-04 15:45:00,294.84,295.1,294.71,294.98,7182.0,286.8974,287.1504,286.7709,287.0336,7182.0
2024-04-04 15:50:00,295.13,295.2,294.58,295.18,13790.0,287.1796,287.2477,286.6444,287.2283,13790.0
2024-04-04 15:55:00,295.28,295.35,294.5,294.63,106701.0,287.3256,287.3937,286.5666,286.6931,106701.0
2024-04-05 09:30:00,296.07,296.07,294.82,296.02,11763.0,288.0943,288.0943,286.878,288.0456,11763.0
2024-04-05 09:35:00,295.47,295.47,295.06,295.31,1859.0,287.5104,287.5104,287.1115,287.3548,1859.0
2024-04-05 09:40:00,295.26,296.43,294.94,296.09,2700.0,287.3061,288.4446,286.9947,288.1137,2700.0
2024-04-05 09:45:00,295.45,296.31,295.23,296.31,1850.0,287.491,288.3278,287.2769,288.3278,1850.0
2024-04-05 09:50:00,296.41,296.41,296.14,296.31,300.0,288.4251,288.4251,288.1624,288.3278,300.0
2024-04-05 09:55:00,296.3,296.3,295.85,296.21,1906.0,288.3181,288.3181,287.8802,288.2305,1906.0
2024-04-05 10:00:00,296.24,297.15,296.24,297.15,2715.0,288.2597,289.1452,288.2597,289.1452,2715.0
2024-04-05 10:05:00,297.45,298.14,297.45,298.06,13654.0,289.4371,290.1085,289.4371,290.0307,13654.0
2024-04-05 10:10:00,298.1,298.2,297.95,298.03,3074.0,290.0696,290.1669,289.9236,290.0015,3074.0
2024-04-05 10:15:00,298.21,298.49,297.83,297.99,9082.0,290.1766,290.4491,289.8069,289.9626,9082.0
2024-04-05 10:20:00,298.12,298.51,298.04,298.51,3299.0,290.0891,290.4686,290.0112,290.4686,3299.0
2024-04-05 10:25:00,298.62,298.71,298.25,298.58,4358.0,290.5756,290.6632,290.2156,290.5367,4358.0
2024-04-05 10:30:00,298.63,299.09,298.63,298.78,2541.0,290.5853,291.0329,290.5853,290.7313,2541.0
2024-04-05 10:35:00,298.7,298.72,298.0,298.28,3477.0,290.6534,290.6729,289.9723,290.2447,3477.0
2024-04-05 10:40:00,298.09,298.92,298.02,298.92,7406.0,290.0599,290.8675,289.9918,290.8675,7406.0
2024-04-05 10:45:00,298.88,299.13,298.73,299.13,2223.0,290.8286,291.0719,290.6826,291.0719,2223.0
2024-04-05 10:50:00,299.36,299.6,299.28,299.41,7376.0,291.2957,291.5292,291.2178,291.3443,7376.0
2024-04-05 10:55:00,299.48,299.89,299.47,299.89,2083.0,291.4124,291.8114,291.4027,291.8114,2083.0
2024-04-05 11:00:00,299.76,299.77,299.03,299.03,3655.0,291.6849,291.6946,290.9745,290.9745,3655.0
2024-04-05 11:05:00,299.03,299.29,298.72,299.19,4125.0,290.9745,291.2275,290.6729,291.1302,4125.0
2024-04-05 11:10:00,299.05,299.51,298.95,299.06,6744.0,290.994,291.4416,290.8967,291.0037,6744.0
2024-04-05 11:15:00,298.88,299.01,298.77,299.0,3413.0,290.8286,290.9551,290.7215,290.9454,3413.0
2024-04-05 11:20:00,299.02,299.43,299.02,299.43,1451.0,290.9648,291.3638,290.9648,291.3638,1451.0
2024-04-05 11:25:00,299.48,299.66,299.21,299.54,3907.0,291.4124,291.5876,291.1497,291.4708,3907.0
2024-04-05 11:30:00,299.53,299.82,299.43,299.56,3272.0,291.4611,291.7433,291.3638,291.4903,3272.0
2024-04-05 11:35:00,299.48,299.91,299.3,299.86,3577.0,291.4124,291.8308,291.2373,291.7822,3577.0
2024-04-05 11:40:00,300.0,300.32,299.95,300.23,3324.0,291.9184,292.2298,291.8698,292.1422,3324.0
2024-04-05 11:45:00,300.1,300.29,299.99,300.01,2283.0,292.0157,292.2006,291.9087,291.9281,2283.0
2024-04-05 11:50:00,300.13,300.35,299.97,300.35,4465.0,292.0449,292.259,291.8892,292.259,4465.0
2024-04-05 11:55:00,300.38,300.9,300.38,300.86,3325.0,292.2882,292.7942,292.2882,292.7552,3325.0
2024-04-05 12:00:00,300.77,300.77,300.42,300.44,4754.0,292.6677,292.6677,292.3271,292.3466,4754.0
2024-04-05 12:05:00,300.52,300.88,300.44,300.88,2666.0,292.4244,292.7747,292.3466,292.7747,2666.0
2024-04-05 12:10:00,300.87,301.22,300.8,301.06,6343.0,292.765,293.1055,292.6969,292.9499,6343.0
2024-04-05 12:15:00,301.19,301.19,300.86,300.91,4808.0,293.0764,293.0764,292.7552,292.8039,4808.0
2024-04-05 12:20:00,300.84,301.07,300.75,301.07,809.0,292.7358,292.9596,292.6482,292.9596,809.0
2024-04-05 12:25:00,301.01,301.2,300.96,300.96,4487.0,292.9012,293.0861,292.8526,292.8526,4487.0
2024-04-05 12:30:00,300.93,301.23,300.84,301.19,10257.0,292.8234,293.1153,292.7358,293.0764,10257.0
2024-04-05 12:35:00,301.23,301.33,301.14,301.23,900.0,293.1153,293.2126,293.0277,293.1153,900.0
2024-04-05 12:40:00,301.3,301.3,301.13,301.2,1821.0,293.1834,293.1834,293.018,293.0861,1821.0
2024-04-05 12:45:00,301.21,301.46,301.19,301.22,7953.0,293.0958,293.3391,293.0764,293.1055,7953.0
2024-04-05 12:50:00,301.13,301.3,300.94,300.94,4115.0,293.018,293.1834,292.8331,292.8331,4115.0
2024-04-05 12:55:00,301.01,301.43,301.01,301.43,2004.0,292.9012,293.3099,292.9012,293.3099,2004.0
2024-04-05 13:00:00,301.49,301.5,301.0,301.03,1950.0,293.3683,293.378,292.8915,292.9207,1950.0
2024-04-05 13:05:00,301.03,301.07,300.67,301.05,8291.0,292.9207,292.9596,292.5704,292.9401,8291.0
2024-04-05 13:10:00,301.06,301.14,300.49,300.66,5035.0,292.9499,293.0277,292.3952,292.5606,5035.0
2024-04-05 13:15:00,300.53,300.53,300.33,300.35,700.0,292.4341,292.4341,292.2395,292.259,700.0
2024-04-05 13:20:00,300.31,300.63,300.31,300.63,4659.0,292.2201,292.5314,292.2201,292.5314,4659.0
2024-04-05 13:25:00,300.59,300.81,300.58,300.79,2851.0,292.4925,292.7066,292.4828,292.6871,2851.0
2024-04-05 13:30:00,300.88,301.06,300.78,300.92,3955.0,292.7747,292.9499,292.6774,292.8136,3955.0
2024-04-05 13:35:00,300.82,300.88,300.55,300.59,4459.0,292.7163,292.7747,292.4536,292.4925,4459.0
2024-04-05 13:40:00,300.63,300.78,300.53,300.64,12214.0,292.5314,292.6774,292.4341,292.5412,12214.0
2024-04-05 13:45:00,300.63,300.72,300.51,300.67,6283.0,292.5314,292.619,292.4147,292.5704,6283.0
2024-04-05 13:50:00,300.58,300.95,300.48,300.48,6001.0,292.4828,292.8428,292.3855,292.3855,6001.0
2024-04-05 13:55:00,300.47,300.47,299.89,300.15,3450.0,292.3758,292.3758,291.8114,292.0644,3450.0
2024-04-05 14:00:00,300.01,300.25,299.92,300.25,3342.0,291.9281,292.1617,291.8406,292.1617,3342.0
2024-04-05 14:05:00,300.31,301.1,300.31,301.1,2959.0,292.2201,292.9888,292.2201,292.9888,2959.0
2024-04-05 14:10:00,301.1,301.26,300.89,301.05,3617.0,292.9888,293.1445,292.7844,292.9401,3617.0
2024-04-05 14:15:00,301.05,301.11,300.85,301.0,4296.0,292.9401,292.9985,292.7455,292.8915,4296.0
2024-04-05 14:20:00,301.0,301.23,300.64,300.66,3823.0,292.8915,293.1153,292.5412,292.5606,3823.0
2024-04-05 14:25:00,300.79,300.82,300.37,300.37,1550.0,292.6871,292.7163,292.2784,292.2784,1550.0
2024-04-05 14:30:00,300.41,300.59,300.28,300.48,3755.0,292.3174,292.4925,292.1909,292.3855,3755.0
2024-04-05 14:35:00,300.46,300.76,300.45,300.66,4982.0,292.366,292.6579,292.3563,292.5606,4982.0
2024-04-05 14:40:00,300.71,300.71,300.08,300.22,5032.0,292.6093,292.6093,291.9963,292.1325,5032.0
2024-04-05 14:45:00,300.16,300.27,299.93,300.03,3701.0,292.0741,292.1811,291.8503,291.9476,3701.0
2024-04-05 14:50:00,300.01,300.46,300.01,300.45,6850.0,291.9281,292.366,291.9281,292.3563,6850.0
2024-04-05 14:55:00,300.51,300.54,300.31,300.48,6289.0,292.4147,292.4439,292.2201,292.3855,6289.0
2024-04-05 15:00:00,300.57,300.64,300.41,300.63,3978.0,292.4731,292.5412,292.3174,292.5314,3978.0
2024-04-05 15:05:00,300.6,300.72,300.38,300.45,2688.0,292.5023,292.619,292.2882,292.3563,2688.0
2024-04-05 15:10:00,300.54,300.54,300.35,300.52,1609.0,292.4439,292.4439,292.259,292.4244,1609.0
2024-04-05 15:15:00,300.53,300.61,300.34,300.61,2400.0,292.4341,292.512,292.2493,292.512,2400.0
2024-04-05 15:20:00,300.59,300.72,300.45,300.45,3334.0,292.4925,292.619,292.3563,292.3563,3334.0
2024-04-05 15:25:00,300.62,300.66,300.36,300.39,3396.0,292.5217,292.5606,292.2687,292.2979,3396.0
2024-04-05 15:30:00,300.4,301.08,300.34,301.08,3747.0,292.3076,292.9693,292.2493,292.9693,3747.0
2024-04-05 15:35:00,301.01,301.01,300.52,300.59,6140.0,292.9012,292.9012,292.4244,292.4925,6140.0
2024-04-05 15:40:00,300.75,300.78,300.4,300.56,7206.0,292.6482,292.6774,292.3076,292.4633,7206.0
2024-04-05 15:45:00,300.54,301.25,300.52,301.04,16762.0,292.4439,293.1347,292.4244,292.9304,16762.0
2024-04-05 15:50:00,301.07,301.19,300.96,301.14,26096.0,292.9596,293.0764,292.8526,293.0277,26096.0
2024-04-05 15:55:00,301.18,301.41,300.43,300.45,65263.0,293.0666,293.2904,292.3368,292.3563,65263.0
2024-04-08 09:30:00,301.63,304.2,301.35,304.2,16772.0,293.5045,296.0053,293.232,296.0053,16772.0
2024-04-08 09:35:00,303.44,303.48,302.72,302.96,5066.0,295.2657,295.3047,294.5651,294.7987,5066.0
2024-04-08 09:40:00,302.96,304.11,302.75,303.3,2236.0,294.7987,295.9177,294.5943,295.1295,2236.0
2024-04-08 09:45:00,303.22,303.41,302.51,302.66,1620.0,295.0517,295.2366,294.3608,294.5068,1620.0
2024-04-08 09:50:00,302.6,302.71,302.31,302.54,2316.0,294.4484,294.5554,294.1662,294.39,2316.0
2024-04-08 09:55:00,302.29,302.42,301.77,301.77,1300.0,294.1467,294.2732,293.6407,293.6407,1300.0
2024-04-08 10:00:00,301.72,302.02,300.82,300.82,4308.0,293.5921,293.884,292.7163,292.7163,4308.0
2024-04-08 10:05:00,300.82,301.32,300.82,301.31,3060.0,292.7163,293.2029,292.7163,293.1931,3060.0
2024-04-08 10:10:00,301.32,301.55,300.77,301.11,6828.0,293.2029,293.4267,292.6677,292.9985,6828.0
2024-04-08 10:15:00,300.98,301.18,300.79,300.97,3132.0,292.872,293.0666,292.6871,292.8623,3132.0
2024-04-08 10:20:00,301.09,301.16,300.84,301.08,2571.0,292.9791,293.0472,292.7358,292.9693,2571.0
2024-04-08 10:25:00,301.19,301.61,301.09,301.43,3389.0,293.0764,293.485,292.9791,293.3099,3389.0
2024-04-08 10:30:00,301.74,301.74,301.15,301.22,2176.0,293.6115,293.6115,293.0374,293.1055,2176.0
2024-04-08 10:35:00,301.32,301.58,301.2,301.58,2653.0,293.2029,293.4559,293.0861,293.4559,2653.0
2024-04-08 10:40:00,301.47,301.47,300.8,300.8,2709.0,293.3488,293.3488,292.6969,292.6969,2709.0
2024-04-08 10:45:00,300.71,301.04,300.65,301.0,3308.0,292.6093,292.9304,292.5509,292.8915,3308.0
2024-04-08 10:50:00,300.94,301.01,300.33,300.63,3231.0,292.8331,292.9012,292.2395,292.5314,3231.0
2024-04-08 10:55:00,300.52,300.86,300.45,300.86,1922.0,292.4244,292.7552,292.3563,292.7552,1922.0
2024-04-08 11:00:00,300.95,300.95,300.64,300.66,2401.0,292.8428,292.8428,292.5412,292.5606,2401.0
2024-04-08 11:05:00,300.74,300.93,300.7,300.93,2952.0,292.6385,292.8234,292.5996,292.8234,2952.0
2024-04-08 11:10:00,300.92,301.03,300.56,300.56,2749.0,292.8136,292.9207,292.4633,292.4633,2749.0
2024-04-08 11:15:00,300.57,300.58,300.44,300.53,2663.0,292.4731,292.4828,292.3466,292.4341,2663.0
2024-04-08 11:20:00,300.5,300.83,300.49,300.83,1732.0,292.4049,292.7261,292.3952,292.7261,1732.0
2024-04-08 11:25:00,300.74,301.09,300.66,300.86,5683.0,292.6385,292.9791,292.5606,292.7552,5683.0
2024-04-08 11:30:00,300.86,300.93,300.75,300.85,1206.0,292.7552,292.8234,292.6482,292.7455,1206.0
2024-04-08 11:35:00,300.85,300.85,300.57,300.57,2390.0,292.7455,292.7455,292.4731,292.4731,2390.0
2024-04-08 11:40:00,300.35,300.48,300.34,300.47,1206.0,292.259,292.3855,292.2493,292.3758,1206.0
2024-04-08 11:45:00,300.33,300.41,300.18,300.39,2300.0,292.2395,292.3174,292.0936,292.2979,2300.0
2024-04-08 11:50:00,300.31,300.36,300.18,300.18,814.0,292.2201,292.2687,292.0936,292.0936,814.0
2024-04-08 11:55:00,300.17,300.26,300.16,300.24,840.0,292.0838,292.1714,292.0741,292.1519,840.0
2024-04-08 12:00:00,300.12,300.44,300.01,300.38,6645.0,292.0352,292.3466,291.9281,292.2882,6645.0
2024-04-08 12:05:00,300.29,300.29,300.14,300.21,700.0,292.2006,292.2006,292.0546,292.1228,700.0
2024-04-08 12:10:00,300.09,300.18,300.0,300.01,3151.0,292.006,292.0936,291.9184,291.9281,3151.0
2024-04-08 12:15:00,299.76,299.99,299.76,299.9,431.0,291.6849,291.9087,291.6849,291.8211,431.0
2024-04-08 12:20:00,299.9,300.35,299.9,299.92,6761.0,291.8211,292.259,291.8211,291.8406,6761.0
2024-04-08 12:25:00,300.05,300.31,300.04,300.24,850.0,291.9671,292.2201,291.9573,292.1519,850.0
2024-04-08 12:30:00,300.25,300.4,300.1,300.12,1400.0,292.1617,292.3076,292.0157,292.0352,1400.0
2024-04-08 12:35:00,300.08,300.15,299.97,300.1,1827.0,291.9963,292.0644,291.8892,292.0157,1827.0
2024-04-08 12:40:00,300.03,300.51,300.03,300.51,2218.0,291.9476,292.4147,291.9476,292.4147,2218.0
2024-04-08 12:45:00,300.43,300.43,300.17,300.17,1300.0,292.3368,292.3368,292.0838,292.0838,1300.0
2024-04-08 12:50:00,300.13,300.38,300.13,300.37,2372.0,292.0449,292.2882,292.0449,292.2784,2372.0
2024-04-08 12:55:00,300.52,300.93,300.52,300.93,3531.0,292.4244,292.8234,292.4244,292.8234,3531.0
2024-04-08 13:00:00,300.93,300.97,300.61,300.62,3510.0,292.8234,292.8623,292.512,292.5217,3510.0
2024-04-08 13:05:00,300.49,300.65,300.49,300.65,800.0,292.3952,292.5509,292.3952,292.5509,800.0
2024-04-08 13:10:00,300.61,300.61,300.61,300.61,100.0,292.512,292.512,292.512,292.512,100.0
2024-04-08 13:15:00,300.61,301.21,300.56,301.21,24710.0,292.512,293.0958,292.4633,293.0958,24710.0
2024-04-08 13:20:00,301.17,301.27,301.06,301.06,1601.0,293.0569,293.1542,292.9499,292.9499,1601.0
2024-04-08 13:25:00,301.17,301.48,301.06,301.48,6745.0,293.0569,293.3585,292.9499,293.3585,6745.0
2024-04-08 13:30:00,301.49,301.64,301.44,301.5,5686.0,293.3683,293.5142,293.3196,293.378,5686.0
2024-04-08 13:35:00,301.5,301.71,301.5,301.64,2400.0,293.378,293.5823,293.378,293.5142,2400.0
2024-04-08 13:40:00,301.64,302.29,301.64,302.27,11512.0,293.5142,294.1467,293.5142,294.1273,11512.0
2024-04-08 13:45:00,302.33,302.96,302.25,302.93,17600.0,294.1856,294.7987,294.1078,294.7695,17600.0
2024-04-08 13:50:00,302.97,303.44,302.96,303.16,17394.0,294.8084,295.2657,294.7987,294.9933,17394.0
2024-04-08 13:55:00,303.16,303.22,302.38,302.38,9499.0,294.9933,295.0517,294.2343,294.2343,9499.0
2024-04-08 14:00:00,302.42,302.71,301.96,301.96,4491.0,294.2732,294.5554,293.8256,293.8256,4491.0
2024-04-08 14:05:00,301.94,302.0,301.91,301.98,1574.0,293.8062,293.8645,293.777,293.8451,1574.0
2024-04-08 14:10:00,301.97,302.04,301.84,302.0,2321.0,293.8353,293.9035,293.7088,293.8645,2321.0
2024-04-08 14:15:00,301.97,301.97,301.54,301.54,1950.0,293.8353,293.8353,293.4169,293.4169,1950.0
2024-04-08 14:20:00,301.57,301.73,301.51,301.52,1216.0,293.4461,293.6018,293.3877,293.3975,1216.0
2024-04-08 14:25:00,301.41,301.43,301.01,301.01,2264.0,293.2904,293.3099,292.9012,292.9012,2264.0
2024-04-08 14:30:00,300.95,301.06,300.53,300.67,2680.0,292.8428,292.9499,292.4341,292.5704,2680.0
2024-04-08 14:35:00,300.67,300.87,300.63,300.66,1800.0,292.5704,292.765,292.5314,292.5606,1800.0
2024-04-08 14:40:00,300.56,300.71,300.48,300.63,400.0,292.4633,292.6093,292.3855,292.5314,400.0
2024-04-08 14:45:00,300.48,300.63,300.42,300.61,1900.0,292.3855,292.5314,292.3271,292.512,1900.0
2024-04-08 14:50:00,300.52,300.76,300.5,300.73,3216.0,292.4244,292.6579,292.4049,292.6287,3216.0
2024-04-08 14:55:00,300.71,300.71,300.6,300.69,700.0,292.6093,292.6093,292.5023,292.5898,700.0
2024-04-08 15:00:00,300.81,300.88,300.71,300.88,1678.0,292.7066,292.7747,292.6093,292.7747,1678.0
2024-04-08 15:05:00,300.77,300.77,300.48,300.56,4251.0,292.6677,292.6677,292.3855,292.4633,4251.0
2024-04-08 15:10:00,300.54,300.54,300.37,300.54,1000.0,292.4439,292.4439,292.2784,292.4439,1000.0
2024-04-08 15:15:00,300.39,300.71,300.39,300.64,1845.0,292.2979,292.6093,292.2979,292.5412,1845.0
2024-04-08 15:20:00,300.59,300.59,300.38,300.38,811.0,292.4925,292.4925,292.2882,292.2882,811.0
2024-04-08 15:25:00,300.27,300.27,300.03,300.22,4488.0,292.1811,292.1811,291.9476,292.1325,4488.0
2024-04-08 15:30:00,300.16,300.46,300.15,300.38,1891.0,292.0741,292.366,292.0644,292.2882,1891.0
2024-04-08 15:35:00,300.18,300.18,299.77,299.77,1173.0,292.0936,292.0936,291.6946,291.6946,1173.0
2024-04-08 15:40:00,299.84,299.87,299.34,299.56,4967.0,291.7627,291.7919,291.2762,291.4903,4967.0
2024-04-08 15:45:00,299.48,299.89,299.48,299.88,4463.0,291.4124,291.8114,291.4124,291.8016,4463.0
2024-04-08 15:50:00,299.82,299.93,299.61,299.79,8454.0,291.7433,291.8503,291.5389,291.7141,8454.0
2024-04-08 15:55:00,299.91,300.53,299.7,300.44,70193.0,291.8308,292.4341,291.6265,292.3466,70193.0
2024-04-09 09:30:00,301.31,302.03,300.49,302.03,12496.0,293.1931,293.8937,292.3952,293.8937,12496.0
2024-04-09 09:35:00,302.16,302.38,301.53,302.21,4395.0,294.0202,294.2343,293.4072,294.0689,4395.0
2024-04-09 09:40:00,302.15,302.15,300.08,300.08,3200.0,294.0105,294.0105,291.9963,291.9963,3200.0
2024-04-09 09:45:00,300.0,300.7,300.0,300.2,3368.0,291.9184,292.5996,291.9184,292.113,3368.0
2024-04-09 09:50:00,300.53,300.56,299.65,299.66,800.0,292.4341,292.4633,291.5778,291.5876,800.0
2024-04-09 09:55:00,299.93,300.6,299.68,300.6,2800.0,291.8503,292.5023,291.607,292.5023,2800.0
2024-04-09 10:00:00,300.51,300.58,299.73,299.92,3248.0,292.4147,292.4828,291.6557,291.8406,3248.0
2024-04-09 10:05:00,299.95,300.91,299.95,300.91,3319.0,291.8698,292.8039,291.8698,292.8039,3319.0
2024-04-09 10:10:00,300.7,300.81,300.32,300.71,7738.0,292.5996,292.7066,292.2298,292.6093,7738.0
2024-04-09 10:15:00,300.87,300.97,300.62,300.64,1852.0,292.765,292.8623,292.5217,292.5412,1852.0
2024-04-09 10:20:00,300.5,300.59,300.3,300.36,1402.0,292.4049,292.4925,292.2103,292.2687,1402.0
2024-04-09 10:25:00,300.45,300.7,300.11,300.12,8023.0,292.3563,292.5996,292.0255,292.0352,8023.0
2024-04-09 10:30:00,299.84,299.84,298.79,298.79,3406.0,291.7627,291.7627,290.741,290.741,3406.0
2024-04-09 10:35:00,298.65,298.65,297.9,297.96,2204.0,290.6048,290.6048,289.875,289.9334,2204.0
2024-04-09 10:40:00,298.12,298.12,297.27,297.53,1940.0,290.0891,290.0891,289.262,289.515,1940.0
2024-04-09 10:45:00,297.62,297.76,297.01,297.14,2883.0,289.6025,289.7388,289.009,289.1355,2883.0
2024-04-09 10:50:00,297.33,297.99,297.33,297.99,3083.0,289.3203,289.9626,289.3203,289.9626,3083.0
2024-04-09 10:55:00,298.11,299.11,298.1,299.04,4849.0,290.0793,291.0524,290.0696,290.9843,4849.0
2024-04-09 11:00:00,298.94,299.08,298.62,298.63,3119.0,290.887,291.0232,290.5756,290.5853,3119.0
2024-04-09 11:05:00,298.67,299.09,298.66,299.09,2186.0,290.6242,291.0329,290.6145,291.0329,2186.0
2024-04-09 11:10:00,298.88,299.01,298.73,299.0,1525.0,290.8286,290.9551,290.6826,290.9454,1525.0
2024-04-09 11:15:00,299.03,299.29,299.03,299.24,1400.0,290.9745,291.2275,290.9745,291.1789,1400.0
2024-04-09 11:20:00,299.33,299.36,298.76,298.87,5439.0,291.2665,291.2957,290.7118,290.8189,5439.0
2024-04-09 11:25:00,299.0,299.0,298.37,298.47,3540.0,290.9454,290.9454,290.3323,290.4296,3540.0
2024-04-09 11:30:00,298.58,298.62,298.34,298.53,2721.0,290.5367,290.5756,290.3031,290.488,2721.0
2024-04-09 11:35:00,298.49,298.67,298.44,298.44,1608.0,290.4491,290.6242,290.4004,290.4004,1608.0
2024-04-09 11:40:00,298.64,299.2,298.56,299.09,3575.0,290.5951,291.14,290.5172,291.0329,3575.0
2024-04-09 11:45:00,299.1,299.38,299.02,299.32,2786.0,291.0427,291.3151,290.9648,291.2567,2786.0
2024-04-09 11:50:00,299.25,299.49,299.16,299.33,1601.0,291.1886,291.4222,291.101,291.2665,1601.0
2024-04-09 11:55:00,299.35,299.4,299.15,299.28,2539.0,291.2859,291.3346,291.0913,291.2178,2539.0
2024-04-09 12:00:00,299.29,299.46,299.25,299.38,1300.0,291.2275,291.393,291.1886,291.3151,1300.0
2024-04-09 12:05:00,299.3,299.62,299.27,299.53,3338.0,291.2373,291.5487,291.2081,291.4611,3338.0
2024-04-09 12:10:00,299.65,299.85,299.53,299.66,2190.0,291.5778,291.7725,291.4611,291.5876,2190.0
2024-04-09 12:15:00,299.64,299.97,299.64,299.96,1325.0,291.5681,291.8892,291.5681,291.8795,1325.0
2024-04-09 12:20:00,299.8,299.94,299.75,299.86,1718.0,291.7238,291.86,291.6751,291.7822,1718.0
2024-04-09 12:25:00,299.88,300.1,299.8,299.86,3875.0,291.8016,292.0157,291.7238,291.7822,3875.0
2024-04-09 12:30:00,299.96,300.05,299.87,300.05,605.0,291.8795,291.9671,291.7919,291.9671,605.0
2024-04-09 12:35:00,299.92,299.98,299.8,299.97,1375.0,291.8406,291.899,291.7238,291.8892,1375.0
2024-04-09 12:40:00,299.89,300.13,299.89,299.99,916.0,291.8114,292.0449,291.8114,291.9087,916.0
2024-04-09 12:45:00,299.95,300.05,299.86,299.94,1811.0,291.8698,291.9671,291.7822,291.86,1811.0
2024-04-09 12:50:00,299.93,299.93,299.41,299.41,1750.0,291.8503,291.8503,291.3443,291.3443,1750.0
2024-04-09 12:55:00,299.56,299.61,299.45,299.46,1508.0,291.4903,291.5389,291.3832,291.393,1508.0
2024-04-09 13:00:00,299.44,299.46,299.2,299.45,1851.0,291.3735,291.393,291.14,291.3832,1851.0
2024-04-09 13:05:00,299.77,299.82,299.77,299.81,426.0,291.6946,291.7433,291.6946,291.7335,426.0
2024-04-09 13:10:00,299.89,299.93,299.54,299.87,1400.0,291.8114,291.8503,291.4708,291.7919,1400.0
2024-04-09 13:15:00,299.85,300.07,299.85,300.07,575.0,291.7725,291.9865,291.7725,291.9865,575.0
2024-04-09 13:20:00,300.21,300.46,300.21,300.27,3282.0,292.1228,292.366,292.1228,292.1811,3282.0
2024-04-09 13:25:00,300.29,300.33,300.19,300.19,1786.0,292.2006,292.2395,292.1033,292.1033,1786.0
2024-04-09 13:30:00,300.21,300.32,300.2,300.29,920.0,292.1228,292.2298,292.113,292.2006,920.0
2024-04-09 13:35:00,300.31,300.6,300.31,300.6,1610.0,292.2201,292.5023,292.2201,292.5023,1610.0
2024-04-09 13:40:00,300.63,300.83,300.61,300.79,4653.0,292.5314,292.7261,292.512,292.6871,4653.0
2024-04-09 13:45:00,300.69,300.77,300.56,300.67,3632.0,292.5898,292.6677,292.4633,292.5704,3632.0
2024-04-09 13:50:00,300.73,300.79,300.59,300.59,3326.0,292.6287,292.6871,292.4925,292.4925,3326.0
2024-04-09 13:55:00,300.79,300.89,300.74,300.87,4399.0,292.6871,292.7844,292.6385,292.765,4399.0
2024-04-09 14:00:00,300.77,300.77,300.15,300.4,3559.0,292.6677,292.6677,292.0644,292.3076,3559.0
2024-04-09 14:05:00,300.47,300.71,300.4,300.67,1600.0,292.3758,292.6093,292.3076,292.5704,1600.0
2024-04-09 14:10:00,300.68,300.84,300.65,300.84,1225.0,292.5801,292.7358,292.5509,292.7358,1225.0
2024-04-09 14:15:00,300.68,301.03,300.65,301.03,2626.0,292.5801,292.9207,292.5509,292.9207,2626.0
2024-04-09 14:20:00,301.03,301.05,300.5,300.5,2053.0,292.9207,292.9401,292.4049,292.4049,2053.0
2024-04-09 14:25:00,300.52,300.55,300.42,300.54,800.0,292.4244,292.4536,292.3271,292.4439,800.0
2024-04-09 14:30:00,300.5,300.54,300.33,300.54,1233.0,292.4049,292.4439,292.2395,292.4439,1233.0
2024-04-09 14:35:00,300.59,300.84,300.59,300.7,2379.0,292.4925,292.7358,292.4925,292.5996,2379.0
2024-04-09 14:40:00,300.51,300.73,300.51,300.59,1800.0,292.4147,292.6287,292.4147,292.4925,1800.0
2024-04-09 14:45:00,300.45,300.7,300.45,300.62,1131.0,292.3563,292.5996,292.3563,292.5217,1131.0
2024-04-09 14:50:00,300.7,300.73,300.44,300.44,1937.0,292.5996,292.6287,292.3466,292.3466,1937.0
2024-04-09 14:55:00,300.54,300.77,300.54,300.77,2000.0,292.4439,292.6677,292.4439,292.6677,2000.0
2024-04-09 15:00:00,300.72,300.8,300.44,300.55,5442.0,292.619,292.6969,292.3466,292.4536,5442.0
2024-04-09 15:05:00,300.6,300.6,300.34,300.35,2375.0,292.5023,292.5023,292.2493,292.259,2375.0
2024-04-09 15:10:00,300.46,300.64,300.32,300.51,4896.0,292.366,292.5412,292.2298,292.4147,4896.0
2024-04-09 15:15:00,300.59,300.87,300.59,300.87,4448.0,292.4925,292.765,292.4925,292.765,4448.0
2024-04-09 15:20:00,300.83,301.42,300.83,301.42,5001.0,292.7261,293.3002,292.7261,293.3002,5001.0
2024-04-09 15:25:00,301.43,302.29,301.43,302.29,7779.0,293.3099,294.1467,293.3099,294.1467,7779.0
2024-04-09 15:30:00,302.26,302.46,301.93,302.27,9295.0,294.1175,294.3121,293.7964,294.1273,9295.0
2024-04-09 15:35:00,302.3,302.44,301.98,301.98,10071.0,294.1565,294.2927,293.8451,293.8451,10071.0
2024-04-09 15:40:00,302.1,302.28,301.85,302.2,9233.0,293.9618,294.137,293.7186,294.0591,9233.0
2024-04-09 15:45:00,302.21,302.42,302.13,302.28,8476.0,294.0689,294.2732,293.991,294.137,8476.0
2024-04-09 15:50:00,302.28,302.3,301.82,302.25,25836.0,294.137,294.1565,293.6894,294.1078,25836.0
2024-04-09 15:55:00,302.26,302.5,301.74,301.74,106294.0,294.1175,294.3511,293.6115,293.6115,106294.0
2024-04-10 09:30:00,299.0,299.0,296.82,298.2,11437.0,290.9454,290.9454,288.8241,290.1669,11437.0
2024-04-10 09:35:00,297.98,299.26,297.91,298.58,10767.0,289.9528,291.1983,289.8847,290.5367,10767.0
2024-04-10 09:40:00,298.24,298.55,297.41,297.88,5650.0,290.2058,290.5075,289.3982,289.8555,5650.0
2024-04-10 09:45:00,297.92,298.25,296.76,296.76,3534.0,289.8944,290.2156,288.7657,288.7657,3534.0
2024-04-10 09:50:00,297.0,298.22,296.82,298.0,7927.0,288.9992,290.1864,288.8241,289.9723,7927.0
2024-04-10 09:55:00,298.36,298.74,298.09,298.51,1300.0,290.3226,290.6924,290.0599,290.4686,1300.0
2024-04-10 10:00:00,299.0,299.19,298.49,298.5,3534.0,290.9454,291.1302,290.4491,290.4588,3534.0
2024-04-10 10:05:00,298.58,299.5,298.58,299.44,3936.0,290.5367,291.4319,290.5367,291.3735,3936.0
2024-04-10 10:10:00,299.4,299.47,299.13,299.47,2716.0,291.3346,291.4027,291.0719,291.4027,2716.0
2024-04-10 10:15:00,299.33,300.46,299.32,300.26,3967.0,291.2665,292.366,291.2567,292.1714,3967.0
2024-04-10 10:20:00,300.29,301.0,300.29,301.0,2000.0,292.2006,292.8915,292.2006,292.8915,2000.0
2024-04-10 10:25:00,300.7,300.75,300.29,300.3,1648.0,292.5996,292.6482,292.2006,292.2103,1648.0
2024-04-10 10:30:00,300.28,300.68,300.05,300.67,3396.0,292.1909,292.5801,291.9671,292.5704,3396.0
2024-04-10 10:35:00,300.61,300.71,300.28,300.46,5344.0,292.512,292.6093,292.1909,292.366,5344.0
2024-04-10 10:40:00,300.38,300.5,300.06,300.19,1520.0,292.2882,292.4049,291.9768,292.1033,1520.0
2024-04-10 10:45:00,300.09,300.2,299.84,300.01,1864.0,292.006,292.113,291.7627,291.9281,1864.0
2024-04-10 10:50:00,300.06,300.83,300.05,300.36,10254.0,291.9768,292.7261,291.9671,292.2687,10254.0
2024-04-10 10:55:00,300.33,300.37,300.23,300.26,1400.0,292.2395,292.2784,292.1422,292.1714,1400.0
2024-04-10 11:00:00,300.28,300.6,300.28,300.38,3366.0,292.1909,292.5023,292.1909,292.2882,3366.0
2024-04-10 11:05:00,300.42,300.76,300.41,300.62,2496.0,292.3271,292.6579,292.3174,292.5217,2496.0
2024-04-10 11:10:00,300.59,300.6,300.42,300.53,1820.0,292.4925,292.5023,292.3271,292.4341,1820.0
2024-04-10 11:15:00,300.45,300.6,300.45,300.6,450.0,292.3563,292.5023,292.3563,292.5023,450.0
2024-04-10 11:20:00,300.79,300.85,300.47,300.55,2967.0,292.6871,292.7455,292.3758,292.4536,2967.0
2024-04-10 11:25:00,300.55,300.76,300.55,300.76,725.0,292.4536,292.6579,292.4536,292.6579,725.0
2024-04-10 11:30:00,300.78,300.89,300.38,300.38,3183.0,292.6774,292.7844,292.2882,292.2882,3183.0
2024-04-10 11:35:00,300.51,300.51,300.22,300.22,2648.0,292.4147,292.4147,292.1325,292.1325,2648.0
2024-04-10 11:40:00,300.28,300.35,300.13,300.27,1375.0,292.1909,292.259,292.0449,292.1811,1375.0
2024-04-10 11:45:00,300.3,300.67,300.3,300.67,2300.0,292.2103,292.5704,292.2103,292.5704,2300.0
2024-04-10 11:50:00,300.67,301.06,300.64,301.06,6044.0,292.5704,292.9499,292.5412,292.9499,6044.0
2024-04-10 11:55:00,300.97,301.33,300.97,301.29,2508.0,292.8623,293.2126,292.8623,293.1737,2508.0
2024-04-10 12:00:00,301.26,301.27,300.37,300.65,4497.0,293.1445,293.1542,292.2784,292.5509,4497.0
2024-04-10 12:05:00,300.5,300.85,300.5,300.65,11153.0,292.4049,292.7455,292.4049,292.5509,11153.0
2024-04-10 12:10:00,300.59,300.78,300.41,300.41,1225.0,292.4925,292.6774,292.3174,292.3174,1225.0
2024-04-10 12:15:00,300.5,300.86,300.5,300.76,10887.0,292.4049,292.7552,292.4049,292.6579,10887.0
2024-04-10 12:20:00,300.86,300.87,300.42,300.54,2579.0,292.7552,292.765,292.3271,292.4439,2579.0
2024-04-10 12:25:00,300.62,300.78,300.58,300.74,1976.0,292.5217,292.6774,292.4828,292.6385,1976.0
2024-04-10 12:30:00,300.64,300.67,300.55,300.56,1100.0,292.5412,292.5704,292.4536,292.4633,1100.0
2024-04-10 12:35:00,300.58,300.96,300.58,300.84,3668.0,292.4828,292.8526,292.4828,292.7358,3668.0
2024-04-10 12:40:00,300.96,301.04,300.75,300.75,2853.0,292.8526,292.9304,292.6482,292.6482,2853.0
2024-04-10 12:45:00,300.65,300.96,300.64,300.96,902.0,292.5509,292.8526,292.5412,292.8526,902.0
2024-04-10 12:50:00,300.89,301.24,300.83,301.24,2833.0,292.7844,293.125,292.7261,293.125,2833.0
2024-04-10 12:55:00,301.32,301.32,301.22,301.32,800.0,293.2029,293.2029,293.1055,293.2029,800.0
2024-04-10 13:00:00,301.27,301.36,300.61,300.61,5449.0,293.1542,293.2418,292.512,292.512,5449.0
2024-04-10 13:05:00,300.69,300.69,300.39,300.49,3027.0,292.5898,292.5898,292.2979,292.3952,3027.0
2024-04-10 13:10:00,300.48,300.83,300.48,300.71,1932.0,292.3855,292.7261,292.3855,292.6093,1932.0
2024-04-10 13:15:00,300.82,301.16,300.56,300.96,4978.0,292.7163,293.0472,292.4633,292.8526,4978.0
2024-04-10 13:20:00,301.17,301.71,301.09,301.66,3735.0,293.0569,293.5823,292.9791,293.5337,3735.0
2024-04-10 13:25:00,301.79,301.86,301.34,301.68,1547.0,293.6602,293.7283,293.2223,293.5532,1547.0
2024-04-10 13:30:00,301.29,301.36,300.8,301.0,1371.0,293.1737,293.2418,292.6969,292.8915,1371.0
2024-04-10 13:35:00,301.09,301.09,300.37,300.38,893.0,292.9791,292.9791,292.2784,292.2882,893.0
2024-04-10 13:40:00,300.44,300.71,300.29,300.29,605.0,292.3466,292.6093,292.2006,292.2006,605.0
2024-04-10 13:45:00,300.2,300.25,300.0,300.24,1800.0,292.113,292.1617,291.9184,292.1519,1800.0
2024-04-10 13:50:00,300.13,300.14,300.13,300.13,100.0,292.0449,292.0546,292.0449,292.0449,100.0
2024-04-10 13:55:00,299.96,301.2,299.96,300.55,4795.0,291.8795,293.0861,291.8795,292.4536,4795.0
2024-04-10 14:00:00,300.74,301.07,300.41,301.07,1663.0,292.6385,292.9596,292.3174,292.9596,1663.0
2024-04-10 14:05:00,300.86,301.0,300.69,301.0,945.0,292.7552,292.8915,292.5898,292.8915,945.0
2024-04-10 14:10:00,300.82,301.11,300.82,301.11,1543.0,292.7163,292.9985,292.7163,292.9985,1543.0
2024-04-10 14:15:00,301.15,301.15,300.47,300.47,3355.0,293.0374,293.0374,292.3758,292.3758,3355.0
2024-04-10 14:20:00,300.81,300.83,300.15,300.22,1732.0,292.7066,292.7261,292.0644,292.1325,1732.0
2024-04-10 14:25:00,300.3,300.56,300.2,300.2,1527.0,292.2103,292.4633,292.113,292.113,1527.0
2024-04-10 14:30:00,300.34,300.45,300.17,300.45,1815.0,292.2493,292.3563,292.0838,292.3563,1815.0
2024-04-10 14:35:00,300.3,300.74,300.3,300.69,3056.0,292.2103,292.6385,292.2103,292.5898,3056.0
2024-04-10 14:40:00,300.69,300.85,300.56,300.69,1762.0,292.5898,292.7455,292.4633,292.5898,1762.0
2024-04-10 14:45:00,300.7,300.93,300.69,300.84,3853.0,292.5996,292.8234,292.5898,292.7358,3853.0
2024-04-10 14:50:00,300.85,301.07,300.63,300.68,13266.0,292.7455,292.9596,292.5314,292.5801,13266.0
2024-04-10 14:55:00,300.5,300.5,299.87,299.87,4108.0,292.4049,292.4049,291.7919,291.7919,4108.0
2024-04-10 15:00:00,300.05,300.29,299.9,300.05,4136.0,291.9671,292.2006,291.8211,291.9671,4136.0
2024-04-10 15:05:00,300.0,300.12,299.95,299.97,19814.0,291.9184,292.0352,291.8698,291.8892,19814.0
2024-04-10 15:10:00,300.0,300.76,299.88,300.75,13208.0,291.9184,292.6579,291.8016,292.6482,13208.0
2024-04-10 15:15:00,301.05,301.5,300.97,301.5,1367.0,292.9401,293.378,292.8623,293.378,1367.0
2024-04-10 15:20:00,301.51,301.8,301.41,301.79,5005.0,293.3877,293.6699,293.2904,293.6602,5005.0
2024-04-10 15:25:00,301.72,301.91,301.32,301.32,3905.0,293.5921,293.777,293.2029,293.2029,3905.0
2024-04-10 15:30:00,301.24,301.24,300.79,300.96,1379.0,293.125,293.125,292.6871,292.8526,1379.0
2024-04-10 15:35:00,301.08,301.11,300.75,300.83,2534.0,292.9693,292.9985,292.6482,292.7261,2534.0
2024-04-10 15:40:00,300.87,301.46,300.87,301.44,5456.0,292.765,293.3391,292.765,293.3196,5456.0
2024-04-10 15:45:00,301.46,301.97,301.41,301.97,9162.0,293.3391,293.8353,293.2904,293.8353,9162.0
2024-04-10 15:50:00,301.9,302.49,301.67,302.4,22303.0,293.7672,294.3413,293.5434,294.2538,22303.0
2024-04-10 15:55:00,302.47,302.76,302.09,302.21,80009.0,294.3219,294.6041,293.9521,294.0689,80009.0
2024-04-11 09:30:00,302.65,302.65,300.72,301.22,6027.0,294.497,294.497,292.619,293.1055,6027.0
2024-04-11 09:35:00,300.71,302.2,299.96,301.0,3307.0,292.6093,294.0591,291.8795,292.8915,3307.0
2024-04-11 09:40:00,300.94,301.42,300.8,301.11,1530.0,292.8331,293.3002,292.6969,292.9985,1530.0
2024-04-11 09:45:00,300.88,301.0,300.56,300.89,2507.0,292.7747,292.8915,292.4633,292.7844,2507.0
2024-04-11 09:50:00,300.78,301.11,300.42,301.06,3056.0,292.6774,292.9985,292.3271,292.9499,3056.0
2024-04-11 09:55:00,301.31,301.52,301.23,301.52,649.0,293.1931,293.3975,293.1153,293.3975,649.0
2024-04-11 10:00:00,301.08,301.22,300.2,300.2,2239.0,292.9693,293.1055,292.113,292.113,2239.0
2024-04-11 10:05:00,300.42,300.5,299.64,300.08,1478.0,292.3271,292.4049,291.5681,291.9963,1478.0
2024-04-11 10:10:00,300.06,300.1,299.76,300.0,2590.0,291.9768,292.0157,291.6849,291.9184,2590.0
2024-04-11 10:15:00,299.95,299.95,299.45,299.6,3261.0,291.8698,291.8698,291.3832,291.5292,3261.0
2024-04-11 10:20:00,299.5,300.05,299.35,299.84,6866.0,291.4319,291.9671,291.2859,291.7627,6866.0
2024-04-11 10:25:00,299.69,299.7,299.38,299.5,9499.0,291.6168,291.6265,291.3151,291.4319,9499.0
2024-04-11 10:30:00,299.59,299.98,299.58,299.58,1986.0,291.5195,291.899,291.5097,291.5097,1986.0
2024-04-11 10:35:00,299.71,300.17,299.6,300.17,2100.0,291.6362,292.0838,291.5292,292.0838,2100.0
2024-04-11 10:40:00,300.25,300.48,299.82,299.82,2748.0,292.1617,292.3855,291.7433,291.7433,2748.0
2024-04-11 10:45:00,300.0,300.33,299.99,300.33,900.0,291.9184,292.2395,291.9087,292.2395,900.0
2024-04-11 10:50:00,300.32,300.32,299.87,300.17,1223.0,292.2298,292.2298,291.7919,292.0838,1223.0
2024-04-11 10:55:00,300.2,300.27,299.81,299.84,2496.0,292.113,292.1811,291.7335,291.7627,2496.0
2024-04-11 11:00:00,299.84,300.42,299.82,300.29,828.0,291.7627,292.3271,291.7433,292.2006,828.0
2024-04-11 11:05:00,300.43,300.43,300.25,300.27,1718.0,292.3368,292.3368,292.1617,292.1811,1718.0
2024-04-11 11:10:00,300.44,300.48,300.18,300.19,2600.0,292.3466,292.3855,292.0936,292.1033,2600.0
2024-04-11 11:15:00,300.45,300.47,300.08,300.47,2239.0,292.3563,292.3758,291.9963,292.3758,2239.0
2024-04-11 11:20:00,300.51,300.8,300.51,300.8,3397.0,292.4147,292.6969,292.4147,292.6969,3397.0
2024-04-11 11:25:00,300.78,300.82,300.49,300.5,6909.0,292.6774,292.7163,292.3952,292.4049,6909.0
2024-04-11 11:30:00,300.36,300.62,300.35,300.36,1800.0,292.2687,292.5217,292.259,292.2687,1800.0
2024-04-11 11:35:00,300.42,300.61,300.31,300.61,600.0,292.3271,292.512,292.2201,292.512,600.0
2024-04-11 11:40:00,300.75,300.83,300.48,300.48,2603.0,292.6482,292.7261,292.3855,292.3855,2603.0
2024-04-11 11:45:00,300.56,300.84,300.53,300.7,1728.0,292.4633,292.7358,292.4341,292.5996,1728.0
2024-04-11 11:50:00,300.65,300.8,300.65,300.8,200.0,292.5509,292.6969,292.5509,292.6969,200.0
2024-04-11 11:55:00,300.85,301.33,300.85,301.2,4360.0,292.7455,293.2126,292.7455,293.0861,4360.0
2024-04-11 12:00:00,301.23,301.27,301.16,301.21,700.0,293.1153,293.1542,293.0472,293.0958,700.0
2024-04-11 12:05:00,301.25,301.25,301.0,301.07,1004.0,293.1347,293.1347,292.8915,292.9596,1004.0
2024-04-11 12:10:00,301.06,301.06,300.71,300.74,922.0,292.9499,292.9499,292.6093,292.6385,922.0
2024-04-11 12:15:00,300.81,300.93,300.7,300.79,1598.0,292.7066,292.8234,292.5996,292.6871,1598.0
2024-04-11 12:20:00,300.87,300.87,300.74,300.81,507.0,292.765,292.765,292.6385,292.7066,507.0
2024-04-11 12:25:00,301.02,301.02,300.66,300.86,2460.0,292.9109,292.9109,292.5606,292.7552,2460.0
2024-04-11 12:30:00,300.62,300.76,300.51,300.71,1464.0,292.5217,292.6579,292.4147,292.6093,1464.0
2024-04-11 12:35:00,300.73,301.1,300.71,301.1,11753.0,292.6287,292.9888,292.6093,292.9888,11753.0
2024-04-11 12:40:00,301.13,301.5,301.13,301.43,4455.0,293.018,293.378,293.018,293.3099,4455.0
2024-04-11 12:45:00,301.53,302.0,301.53,302.0,1900.0,293.4072,293.8645,293.4072,293.8645,1900.0
2024-04-11 12:50:00,302.0,302.52,302.0,302.44,11424.0,293.8645,294.3705,293.8645,294.2927,11424.0
2024-04-11 12:55:00,302.51,302.73,302.38,302.73,9153.0,294.3608,294.5749,294.2343,294.5749,9153.0
2024-04-11 13:00:00,302.73,303.34,302.54,303.3,12302.0,294.5749,295.1684,294.39,295.1295,12302.0
2024-04-11 13:05:00,303.3,303.56,303.1,303.1,20800.0,295.1295,295.3825,294.9349,294.9349,20800.0
2024-04-11 13:10:00,303.05,303.52,303.04,303.05,4201.0,294.8863,295.3436,294.8765,294.8863,4201.0
2024-04-11 13:15:00,302.92,302.92,302.46,302.62,1629.0,294.7598,294.7598,294.3121,294.4678,1629.0
2024-04-11 13:20:00,302.77,302.91,302.51,302.68,1526.0,294.6138,294.75,294.3608,294.5262,1526.0
2024-04-11 13:25:00,302.69,303.0,302.69,302.77,2503.0,294.5359,294.8376,294.5359,294.6138,2503.0
2024-04-11 13:30:00,302.9,302.96,302.76,302.87,2021.0,294.7403,294.7987,294.6041,294.7111,2021.0
2024-04-11 13:35:00,302.82,302.85,302.54,302.54,1325.0,294.6624,294.6916,294.39,294.39,1325.0
2024-04-11 13:40:00,302.55,302.61,302.37,302.49,1225.0,294.3997,294.4581,294.2246,294.3413,1225.0
2024-04-11 13:45:00,302.47,302.77,302.45,302.76,1100.0,294.3219,294.6138,294.3024,294.6041,1100.0
2024-04-11 13:50:00,302.69,302.71,302.47,302.62,1201.0,294.5359,294.5554,294.3219,294.4678,1201.0
2024-04-11 13:55:00,302.62,302.69,302.53,302.69,1699.0,294.4678,294.5359,294.3803,294.5359,1699.0
2024-04-11 14:00:00,302.82,303.03,302.76,302.85,1562.0,294.6624,294.8668,294.6041,294.6916,1562.0
2024-04-11 14:05:00,303.0,303.63,303.0,303.38,1089.0,294.8376,295.4506,294.8376,295.2074,1089.0
2024-04-11 14:10:00,303.33,303.36,303.05,303.06,2645.0,295.1587,295.1879,294.8863,294.896,2645.0
2024-04-11 14:15:00,302.92,302.94,302.61,302.61,3510.0,294.7598,294.7792,294.4581,294.4581,3510.0
2024-04-11 14:20:00,302.87,303.04,302.86,303.04,1702.0,294.7111,294.8765,294.7014,294.8765,1702.0
2024-04-11 14:25:00,302.99,303.18,302.9,302.9,1373.0,294.8279,295.0127,294.7403,294.7403,1373.0
2024-04-11 14:30:00,302.98,303.22,302.98,303.22,6428.0,294.8181,295.0517,294.8181,295.0517,6428.0
2024-04-11 14:35:00,303.2,303.48,303.2,303.48,1374.0,295.0322,295.3047,295.0322,295.3047,1374.0
2024-04-11 14:40:00,303.38,303.5,303.34,303.5,1009.0,295.2074,295.3241,295.1684,295.3241,1009.0
2024-04-11 14:45:00,303.52,303.6,303.36,303.6,1795.0,295.3436,295.4214,295.1879,295.4214,1795.0
2024-04-11 14:50:00,303.61,303.84,303.49,303.78,3241.0,295.4312,295.655,295.3144,295.5966,3241.0
2024-04-11 14:55:00,303.76,303.92,303.75,303.88,2155.0,295.5771,295.7328,295.5674,295.6939,2155.0
2024-04-11 15:00:00,303.96,304.06,303.81,303.81,2132.0,295.7717,295.869,295.6258,295.6258,2132.0
2024-04-11 15:05:00,303.94,304.24,303.94,304.03,3677.0,295.7523,296.0442,295.7523,295.8399,3677.0
2024-04-11 15:10:00,304.09,304.11,303.77,303.82,2176.0,295.8982,295.9177,295.5869,295.6355,2176.0
2024-04-11 15:15:00,303.87,303.88,303.58,303.58,2806.0,295.6842,295.6939,295.402,295.402,2806.0
2024-04-11 15:20:00,303.66,303.84,303.66,303.84,1412.0,295.4798,295.655,295.4798,295.655,1412.0
2024-04-11 15:25:00,303.84,304.25,303.83,304.25,2714.0,295.655,296.0539,295.6452,296.0539,2714.0
2024-04-11 15:30:00,304.17,304.17,303.85,304.03,3098.0,295.9761,295.9761,295.6647,295.8399,3098.0
2024-04-11 15:35:00,304.1,304.1,303.7,303.7,1931.0,295.908,295.908,295.5187,295.5187,1931.0
2024-04-11 15:40:00,303.83,304.01,303.76,304.01,1966.0,295.6452,295.8204,295.5771,295.8204,1966.0
2024-04-11 15:45:00,303.99,304.07,303.47,303.47,7686.0,295.8009,295.8788,295.2949,295.2949,7686.0
2024-04-11 15:50:00,303.46,303.66,303.0,303.66,6982.0,295.2852,295.4798,294.8376,295.4798,6982.0
2024-04-11 15:55:00,303.54,303.61,302.74,302.74,31741.0,295.3631,295.4312,294.5846,294.5846,31741.0
2024-04-12 09:30:00,301.8,303.09,301.4,301.67,10080.0,293.6699,294.9252,293.2807,293.5434,10080.0
2024-04-12 09:35:00,301.98,303.94,301.76,302.54,21673.0,293.8451,295.7523,293.631,294.39,21673.0
2024-04-12 09:40:00,302.44,303.71,302.44,302.48,3801.0,294.2927,295.5285,294.2927,294.3316,3801.0
2024-04-12 09:45:00,302.93,303.01,302.12,302.36,4567.0,294.7695,294.8473,293.9813,294.2148,4567.0
2024-04-12 09:50:00,302.14,302.14,300.93,301.03,2001.0,294.0008,294.0008,292.8234,292.9207,2001.0
2024-04-12 09:55:00,301.19,301.26,300.54,300.98,4125.0,293.0764,293.1445,292.4439,292.872,4125.0
2024-04-12 10:00:00,300.78,301.15,300.48,300.71,5027.0,292.6774,293.0374,292.3855,292.6093,5027.0
2024-04-12 10:05:00,300.71,300.88,300.46,300.54,7261.0,292.6093,292.7747,292.366,292.4439,7261.0
2024-04-12 10:10:00,300.71,300.76,300.34,300.59,11140.0,292.6093,292.6579,292.2493,292.4925,11140.0
2024-04-12 10:15:00,300.5,300.5,299.42,299.95,9532.0,292.4049,292.4049,291.354,291.8698,9532.0
2024-04-12 10:20:00,300.12,300.38,299.91,300.1,3969.0,292.0352,292.2882,291.8308,292.0157,3969.0
2024-04-12 10:25:00,299.92,299.95,299.61,299.89,5562.0,291.8406,291.8698,291.5389,291.8114,5562.0
2024-04-12 10:30:00,300.1,300.77,300.03,300.44,7331.0,292.0157,292.6677,291.9476,292.3466,7331.0
2024-04-12 10:35:00,300.42,300.49,299.93,300.25,8038.0,292.3271,292.3952,291.8503,292.1617,8038.0
2024-04-12 10:40:00,300.26,300.5,299.3,299.73,5493.0,292.1714,292.4049,291.2373,291.6557,5493.0
2024-04-12 10:45:00,299.47,300.2,299.47,299.85,5434.0,291.4027,292.113,291.4027,291.7725,5434.0
2024-04-12 10:50:00,299.91,300.31,299.71,300.27,4347.0,291.8308,292.2201,291.6362,292.1811,4347.0
2024-04-12 10:55:00,300.4,300.6,300.32,300.5,6757.0,292.3076,292.5023,292.2298,292.4049,6757.0
2024-04-12 11:00:00,300.5,301.0,300.48,300.84,4738.0,292.4049,292.8915,292.3855,292.7358,4738.0
2024-04-12 11:05:00,300.88,300.94,300.0,300.0,3921.0,292.7747,292.8331,291.9184,291.9184,3921.0
2024-04-12 11:10:00,300.04,300.56,300.03,300.3,4813.0,291.9573,292.4633,291.9476,292.2103,4813.0
2024-04-12 11:15:00,300.06,300.22,300.06,300.22,1022.0,291.9768,292.1325,291.9768,292.1325,1022.0
2024-04-12 11:20:00,300.13,300.65,300.0,300.18,8474.0,292.0449,292.5509,291.9184,292.0936,8474.0
2024-04-12 11:25:00,300.24,300.65,300.23,300.53,1779.0,292.1519,292.5509,292.1422,292.4341,1779.0
2024-04-12 11:30:00,300.46,300.82,300.45,300.82,1985.0,292.366,292.7163,292.3563,292.7163,1985.0
2024-04-12 11:35:00,300.82,300.87,300.44,300.59,3652.0,292.7163,292.765,292.3466,292.4925,3652.0
2024-04-12 11:40:00,300.68,300.99,300.55,300.99,3305.0,292.5801,292.8817,292.4536,292.8817,3305.0
2024-04-12 11:45:00,300.96,301.14,300.85,301.13,1623.0,292.8526,293.0277,292.7455,293.018,1623.0
2024-04-12 11:50:00,301.16,301.16,300.47,300.81,3319.0,293.0472,293.0472,292.3758,292.7066,3319.0
2024-04-12 11:55:00,300.84,301.0,300.63,300.63,600.0,292.7358,292.8915,292.5314,292.5314,600.0
2024-04-12 12:00:00,300.7,300.76,300.54,300.68,1124.0,292.5996,292.6579,292.4439,292.5801,1124.0
2024-04-12 12:05:00,300.72,300.83,300.61,300.63,2244.0,292.619,292.7261,292.512,292.5314,2244.0
2024-04-12 12:10:00,300.76,300.8,300.33,300.46,2114.0,292.6579,292.6969,292.2395,292.366,2114.0
2024-04-12 12:15:00,300.32,300.58,300.07,300.14,5247.0,292.2298,292.4828,291.9865,292.0546,5247.0
2024-04-12 12:20:00,300.08,300.42,300.07,300.29,2318.0,291.9963,292.3271,291.9865,292.2006,2318.0
2024-04-12 12:25:00,300.37,300.37,300.05,300.14,5534.0,292.2784,292.2784,291.9671,292.0546,5534.0
2024-04-12 12:30:00,300.16,300.18,299.72,300.09,2556.0,292.0741,292.0936,291.646,292.006,2556.0
2024-04-12 12:35:00,299.88,299.88,299.3,299.57,2973.0,291.8016,291.8016,291.2373,291.5,2973.0
2024-04-12 12:40:00,299.67,299.67,299.29,299.29,1093.0,291.5973,291.5973,291.2275,291.2275,1093.0
2024-04-12 12:45:00,299.44,299.47,299.13,299.13,1468.0,291.3735,291.4027,291.0719,291.0719,1468.0
2024-04-12 12:50:00,299.08,299.3,299.08,299.3,1117.0,291.0232,291.2373,291.0232,291.2373,1117.0
2024-04-12 12:55:00,299.18,299.19,299.0,299.0,4143.0,291.1205,291.1302,290.9454,290.9454,4143.0
2024-04-12 13:00:00,298.98,299.36,298.91,298.91,1815.0,290.9259,291.2957,290.8578,290.8578,1815.0
2024-04-12 13:05:00,299.08,299.23,298.81,298.94,2449.0,291.0232,291.1692,290.7605,290.887,2449.0
2024-04-12 13:10:00,298.94,299.13,298.78,299.01,3708.0,290.887,291.0719,290.7313,290.9551,3708.0
2024-04-12 13:15:00,299.15,299.21,298.93,298.93,1303.0,291.0913,291.1497,290.8772,290.8772,1303.0
2024-04-12 13:20:00,298.92,298.93,298.39,298.55,2541.0,290.8675,290.8772,290.3518,290.5075,2541.0
2024-04-12 13:25:00,298.62,298.62,298.23,298.59,2209.0,290.5756,290.5756,290.1961,290.5464,2209.0
2024-04-12 13:30:00,298.53,298.53,298.22,298.22,677.0,290.488,290.488,290.1864,290.1864,677.0
2024-04-12 13:35:00,298.22,298.46,298.17,298.4,2209.0,290.1864,290.4199,290.1377,290.3615,2209.0
2024-04-12 13:40:00,298.51,298.99,298.51,298.76,2904.0,290.4686,290.9356,290.4686,290.7118,2904.0
2024-04-12 13:45:00,298.69,299.15,298.69,299.06,1828.0,290.6437,291.0913,290.6437,291.0037,1828.0
2024-04-12 13:50:00,299.06,299.06,298.82,298.84,3222.0,291.0037,291.0037,290.7702,290.7897,3222.0
2024-04-12 13:55:00,298.92,299.1,298.9,298.9,1318.0,290.8675,291.0427,290.848,290.848,1318.0
2024-04-12 14:00:00,298.77,298.83,298.46,298.83,1690.0,290.7215,290.7799,290.4199,290.7799,1690.0
2024-04-12 14:05:00,298.8,299.38,298.8,299.38,2009.0,290.7507,291.3151,290.7507,291.3151,2009.0
2024-04-12 14:10:00,299.22,299.45,299.01,299.01,2107.0,291.1594,291.3832,290.9551,290.9551,2107.0
2024-04-12 14:15:00,298.96,299.44,298.96,299.44,2907.0,290.9064,291.3735,290.9064,291.3735,2907.0
2024-04-12 14:20:00,299.43,299.5,299.19,299.29,1844.0,291.3638,291.4319,291.1302,291.2275,1844.0
2024-04-12 14:25:00,299.26,299.26,298.85,298.95,1502.0,291.1983,291.1983,290.7994,290.8967,1502.0
2024-04-12 14:30:00,298.95,298.95,298.52,298.71,1555.0,290.8967,290.8967,290.4783,290.6632,1555.0
2024-04-12 14:35:00,298.66,298.66,298.26,298.26,1284.0,290.6145,290.6145,290.2253,290.2253,1284.0
2024-04-12 14:40:00,298.29,298.77,298.17,298.36,3848.0,290.2545,290.7215,290.1377,290.3226,3848.0
2024-04-12 14:45:00,298.34,298.55,298.31,298.51,2537.0,290.3031,290.5075,290.2739,290.4686,2537.0
2024-04-12 14:50:00,298.61,298.81,298.59,298.69,1725.0,290.5659,290.7605,290.5464,290.6437,1725.0
2024-04-12 14:55:00,298.61,298.61,298.39,298.46,2293.0,290.5659,290.5659,290.3518,290.4199,2293.0
2024-04-12 15:00:00,298.39,298.43,298.21,298.25,2648.0,290.3518,290.3907,290.1766,290.2156,2648.0
2024-04-12 15:05:00,298.17,298.19,297.83,298.06,5211.0,290.1377,290.1572,289.8069,290.0307,5211.0
2024-04-12 15:10:00,298.08,298.08,297.84,297.84,3041.0,290.0501,290.0501,289.8166,289.8166,3041.0
2024-04-12 15:15:00,297.83,297.84,297.57,297.63,6421.0,289.8069,289.8166,289.5539,289.6123,6421.0
2024-04-12 15:20:00,297.69,298.19,297.62,298.14,9272.0,289.6706,290.1572,289.6025,290.1085,9272.0
2024-04-12 15:25:00,298.07,298.15,297.71,297.71,2003.0,290.0404,290.1183,289.6901,289.6901,2003.0
2024-04-12 15:30:00,297.68,298.07,297.51,297.97,9101.0,289.6609,290.0404,289.4955,289.9431,9101.0
2024-04-12 15:35:00,297.89,297.89,297.41,297.5,5268.0,289.8653,289.8653,289.3982,289.4858,5268.0
2024-04-12 15:40:00,297.5,298.66,297.49,298.66,6693.0,289.4858,290.6145,289.476,290.6145,6693.0
2024-04-12 15:45:00,298.66,298.86,298.4,298.75,8502.0,290.6145,290.8091,290.3615,290.7021,8502.0
2024-04-12 15:50:00,298.8,298.8,297.91,298.46,16082.0,290.7507,290.7507,289.8847,290.4199,16082.0
2024-04-12 15:55:00,298.65,299.03,298.35,298.64,83373.0,290.6048,290.9745,290.3129,290.5951,83373.0
2024-04-15 09:30:00,299.27,300.52,298.62,299.93,17686.0,291.2081,292.4244,290.5756,291.8503,17686.0
2024-04-15 09:35:00,300.5,301.83,300.41,301.46,6503.0,292.4049,293.6991,292.3174,293.3391,6503.0
2024-04-15 09:40:00,301.44,301.48,300.8,300.83,1551.0,293.3196,293.3585,292.6969,292.7261,1551.0
2024-04-15 09:45:00,300.83,300.88,300.44,300.67,2591.0,292.7261,292.7747,292.3466,292.5704,2591.0
2024-04-15 09:50:00,300.67,300.73,300.38,300.55,3784.0,292.5704,292.6287,292.2882,292.4536,3784.0
2024-04-15 09:55:00,300.55,300.86,300.39,300.85,3287.0,292.4536,292.7552,292.2979,292.7455,3287.0
2024-04-15 10:00:00,300.65,300.65,299.99,300.13,4554.0,292.5509,292.5509,291.9087,292.0449,4554.0
2024-04-15 10:05:00,300.19,300.58,300.0,300.45,6778.0,292.1033,292.4828,291.9184,292.3563,6778.0
2024-04-15 10:10:00,300.45,300.58,299.69,300.42,8390.0,292.3563,292.4828,291.6168,292.3271,8390.0
2024-04-15 10:15:00,300.33,300.73,300.33,300.73,4141.0,292.2395,292.6287,292.2395,292.6287,4141.0
2024-04-15 10:20:00,300.55,301.0,300.37,300.93,2888.0,292.4536,292.8915,292.2784,292.8234,2888.0
2024-04-15 10:25:00,300.69,300.85,300.2,300.25,3647.0,292.5898,292.7455,292.113,292.1617,3647.0
2024-04-15 10:30:00,300.24,300.49,299.77,299.8,2262.0,292.1519,292.3952,291.6946,291.7238,2262.0
2024-04-15 10:35:00,299.99,300.25,299.82,299.95,10799.0,291.9087,292.1617,291.7433,291.8698,10799.0
2024-04-15 10:40:00,300.03,300.2,299.62,299.8,6730.0,291.9476,292.113,291.5487,291.7238,6730.0
2024-04-15 10:45:00,299.71,299.73,299.35,299.61,15623.0,291.6362,291.6557,291.2859,291.5389,15623.0
2024-04-15 10:50:00,299.65,299.65,299.43,299.46,8635.0,291.5778,291.5778,291.3638,291.393,8635.0
2024-04-15 10:55:00,299.46,299.61,297.63,297.85,8427.0,291.393,291.5389,289.6123,289.8263,8427.0
2024-04-15 11:00:00,297.82,298.69,297.57,298.61,9076.0,289.7971,290.6437,289.5539,290.5659,9076.0
2024-04-15 11:05:00,298.59,298.8,298.29,298.43,3149.0,290.5464,290.7507,290.2545,290.3907,3149.0
2024-04-15 11:10:00,298.44,298.81,298.29,298.6,2352.0,290.4004,290.7605,290.2545,290.5561,2352.0
2024-04-15 11:15:00,298.64,298.75,298.56,298.72,2677.0,290.5951,290.7021,290.5172,290.6729,2677.0
2024-04-15 11:20:00,298.75,298.78,298.38,298.41,3388.0,290.7021,290.7313,290.3421,290.3712,3388.0
2024-04-15 11:25:00,298.42,298.79,298.41,298.74,1466.0,290.381,290.741,290.3712,290.6924,1466.0
2024-04-15 11:30:00,298.78,299.14,298.78,298.99,3766.0,290.7313,291.0816,290.7313,290.9356,3766.0
2024-04-15 11:35:00,298.95,299.09,298.73,298.91,616.0,290.8967,291.0329,290.6826,290.8578,616.0
2024-04-15 11:40:00,298.98,299.15,298.78,298.88,3673.0,290.9259,291.0913,290.7313,290.8286,3673.0
2024-04-15 11:45:00,299.03,299.03,298.63,298.64,1422.0,290.9745,290.9745,290.5853,290.5951,1422.0
2024-04-15 11:50:00,298.58,299.09,298.58,298.82,2624.0,290.5367,291.0329,290.5367,290.7702,2624.0
2024-04-15 11:55:00,299.09,299.09,298.73,298.73,376.0,291.0329,291.0329,290.6826,290.6826,376.0
2024-04-15 12:00:00,298.61,299.03,298.61,299.03,2732.0,290.5659,290.9745,290.5659,290.9745,2732.0
2024-04-15 12:05:00,299.02,299.03,298.76,298.86,1731.0,290.9648,290.9745,290.7118,290.8091,1731.0
2024-04-15 12:10:00,298.76,298.77,298.48,298.62,1718.0,290.7118,290.7215,290.4394,290.5756,1718.0
2024-04-15 12:15:00,298.62,298.62,298.09,298.09,1137.0,290.5756,290.5756,290.0599,290.0599,1137.0
2024-04-15 12:20:00,298.31,298.31,297.74,297.75,2268.0,290.2739,290.2739,289.7193,289.729,2268.0
2024-04-15 12:25:00,297.59,297.61,297.24,297.56,3999.0,289.5733,289.5928,289.2328,289.5441,3999.0
2024-04-15 12:30:00,297.41,297.51,297.25,297.5,1861.0,289.3982,289.4955,289.2425,289.4858,1861.0
2024-04-15 12:35:00,297.36,297.36,296.94,296.94,1528.0,289.3495,289.3495,288.9408,288.9408,1528.0
2024-04-15 12:40:00,297.1,297.1,296.74,296.85,2812.0,289.0965,289.0965,288.7462,288.8533,2812.0
2024-04-15 12:45:00,296.75,297.08,296.73,297.0,3694.0,288.756,289.0771,288.7365,288.9992,3694.0
2024-04-15 12:50:00,296.83,297.29,296.69,297.29,6468.0,288.8338,289.2814,288.6976,289.2814,6468.0
2024-04-15 12:55:00,297.16,297.17,297.02,297.02,1324.0,289.1549,289.1647,289.0187,289.0187,1324.0
2024-04-15 13:00:00,296.94,296.94,296.69,296.7,1473.0,288.9408,288.9408,288.6976,288.7073,1473.0
2024-04-15 13:05:00,296.71,297.01,296.66,296.94,2499.0,288.717,289.009,288.6684,288.9408,2499.0
2024-04-15 13:10:00,296.91,296.91,296.43,296.43,2635.0,288.9117,288.9117,288.4446,288.4446,2635.0
2024-04-15 13:15:00,296.46,296.53,295.85,296.0,3155.0,288.4738,288.5419,287.8802,288.0262,3155.0
2024-04-15 13:20:00,295.94,295.95,295.69,295.85,3255.0,287.9678,287.9775,287.7245,287.8802,3255.0
2024-04-15 13:25:00,295.88,296.05,295.75,295.8,5586.0,287.9094,288.0748,287.7829,287.8316,5586.0
2024-04-15 13:30:00,295.85,296.2,295.33,296.18,7953.0,287.8802,288.2208,287.3742,288.2013,7953.0
2024-04-15 13:35:00,296.0,296.2,295.7,295.75,4940.0,288.0262,288.2208,287.7342,287.7829,4940.0
2024-04-15 13:40:00,295.94,296.29,295.7,295.88,4326.0,287.9678,288.3084,287.7342,287.9094,4326.0
2024-04-15 13:45:00,295.84,295.88,295.59,295.67,3491.0,287.8705,287.9094,287.6272,287.7051,3491.0
2024-04-15 13:50:00,295.75,295.91,295.47,295.9,3308.0,287.7829,287.9386,287.5104,287.9289,3308.0
2024-04-15 13:55:00,295.92,296.75,295.92,296.7,2558.0,287.9483,288.756,287.9483,288.7073,2558.0
2024-04-15 14:00:00,296.49,296.49,296.14,296.35,3526.0,288.503,288.503,288.1624,288.3667,3526.0
2024-04-15 14:05:00,296.54,296.54,296.27,296.27,1900.0,288.5516,288.5516,288.2889,288.2889,1900.0
2024-04-15 14:10:00,296.25,296.38,295.87,295.98,6152.0,288.2694,288.3959,287.8997,288.0067,6152.0
2024-04-15 14:15:00,295.91,296.08,295.68,295.74,4255.0,287.9386,288.104,287.7148,287.7732,4255.0
2024-04-15 14:20:00,295.74,295.9,295.34,295.35,2569.0,287.7732,287.9289,287.3839,287.3937,2569.0
2024-04-15 14:25:00,295.31,295.56,295.3,295.34,1773.0,287.3548,287.598,287.345,287.3839,1773.0
2024-04-15 14:30:00,295.23,295.96,295.12,295.96,5504.0,287.2769,287.9872,287.1699,287.9872,5504.0
2024-04-15 14:35:00,296.11,296.17,295.86,295.87,1500.0,288.1332,288.1916,287.8899,287.8997,1500.0
2024-04-15 14:40:00,295.88,296.02,295.86,295.9,2242.0,287.9094,288.0456,287.8899,287.9289,2242.0
2024-04-15 14:45:00,296.08,296.1,295.53,295.55,6016.0,288.104,288.1235,287.5688,287.5883,6016.0
2024-04-15 14:50:00,295.67,295.67,295.46,295.55,3152.0,287.7051,287.7051,287.5007,287.5883,3152.0
2024-04-15 14:55:00,295.68,296.49,295.64,296.05,7153.0,287.7148,288.503,287.6759,288.0748,7153.0
2024-04-15 15:00:00,296.02,296.12,295.76,295.79,3936.0,288.0456,288.1429,287.7926,287.8218,3936.0
2024-04-15 15:05:00,295.81,296.01,295.62,296.01,2417.0,287.8413,288.0359,287.6564,288.0359,2417.0
2024-04-15 15:10:00,296.01,296.2,295.58,295.69,4463.0,288.0359,288.2208,287.6175,287.7245,4463.0
2024-04-15 15:15:00,295.61,295.81,295.19,295.36,3960.0,287.6467,287.8413,287.238,287.4034,3960.0
2024-04-15 15:20:00,295.38,295.92,295.38,295.86,2971.0,287.4229,287.9483,287.4229,287.8899,2971.0
2024-04-15 15:25:00,295.84,295.87,295.67,295.67,2663.0,287.8705,287.8997,287.7051,287.7051,2663.0
2024-04-15 15:30:00,295.75,296.26,295.75,296.06,4359.0,287.7829,288.2792,287.7829,288.0846,4359.0
2024-04-15 15:35:00,296.0,296.27,295.94,296.11,4671.0,288.0262,288.2889,287.9678,288.1332,4671.0
2024-04-15 15:40:00,296.11,296.2,295.89,296.06,5340.0,288.1332,288.2208,287.9191,288.0846,5340.0
2024-04-15 15:45:00,295.98,296.61,295.96,296.61,7942.0,288.0067,288.6197,287.9872,288.6197,7942.0
2024-04-15 15:50:00,296.91,296.91,296.52,296.66,10409.0,288.9117,288.9117,288.5322,288.6684,10409.0
2024-04-15 15:55:00,296.68,296.76,295.62,295.76,48743.0,288.6879,288.7657,287.6564,287.7926,48743.0
2024-04-16 09:30:00,294.3,294.98,293.43,293.8,17160.0,286.372,287.0336,285.5254,285.8854,17160.0
2024-04-16 09:35:00,293.86,294.28,293.28,293.53,2522.0,285.9438,286.3525,285.3794,285.6227,2522.0
2024-04-16 09:40:00,293.28,293.96,292.95,292.99,4532.0,285.3794,286.0411,285.0583,285.0973,4532.0
2024-04-16 09:45:00,293.36,293.45,292.29,292.51,2448.0,285.4573,285.5449,284.4161,284.6302,2448.0
2024-04-16 09:50:00,292.23,292.98,292.23,292.58,7399.0,284.3577,285.0875,284.3577,284.6983,7399.0
2024-04-16 09:55:00,292.78,293.42,292.76,292.76,6784.0,284.8929,285.5157,284.8734,284.8734,6784.0
2024-04-16 10:00:00,292.75,293.39,292.75,293.18,2730.0,284.8637,285.4865,284.8637,285.2821,2730.0
2024-04-16 10:05:00,293.0,293.04,292.52,293.02,2096.0,285.107,285.1459,284.6399,285.1264,2096.0
2024-04-16 10:10:00,293.16,293.76,293.02,293.66,5891.0,285.2627,285.8465,285.1264,285.7492,5891.0
2024-04-16 10:15:00,293.77,293.97,293.46,293.53,2228.0,285.8562,286.0509,285.5546,285.6227,2228.0
2024-04-16 10:20:00,293.64,293.65,293.29,293.46,2205.0,285.7297,285.7395,285.3892,285.5546,2205.0
2024-04-16 10:25:00,293.32,293.35,292.77,292.78,1821.0,285.4184,285.4476,284.8832,284.8929,1821.0
2024-04-16 10:30:00,292.75,292.75,292.21,292.48,4236.0,284.8637,284.8637,284.3383,284.601,4236.0
2024-04-16 10:35:00,292.54,292.54,291.78,292.17,5983.0,284.6594,284.6594,283.9198,284.2993,5983.0
2024-04-16 10:40:00,292.11,293.25,292.07,293.24,6300.0,284.241,285.3502,284.202,285.3405,6300.0
2024-04-16 10:45:00,293.17,293.19,292.94,293.04,4202.0,285.2724,285.2919,285.0486,285.1459,4202.0
2024-04-16 10:50:00,293.08,293.08,292.38,292.38,3599.0,285.1848,285.1848,284.5037,284.5037,3599.0
2024-04-16 10:55:00,292.4,293.02,292.21,292.96,4402.0,284.5231,285.1264,284.3383,285.0681,4402.0
2024-04-16 11:00:00,292.91,293.66,292.68,293.66,2908.0,285.0194,285.7492,284.7956,285.7492,2908.0
2024-04-16 11:05:00,293.51,293.98,293.41,293.97,2400.0,285.6032,286.0606,285.5059,286.0509,2400.0
2024-04-16 11:10:00,293.87,294.2,293.56,293.62,7179.0,285.9535,286.2747,285.6519,285.7103,7179.0
2024-04-16 11:15:00,293.75,294.07,293.53,293.69,7448.0,285.8368,286.1482,285.6227,285.7784,7448.0
2024-04-16 11:20:00,293.56,293.83,293.5,293.82,2103.0,285.6519,285.9146,285.5935,285.9049,2103.0
2024-04-16 11:25:00,293.84,293.91,293.53,293.55,1898.0,285.9244,285.9925,285.6227,285.6422,1898.0
2024-04-16 11:30:00,293.48,293.64,293.08,293.55,4104.0,285.5741,285.7297,285.1848,285.6422,4104.0
2024-04-16 11:35:00,293.45,293.76,293.22,293.73,1252.0,285.5449,285.8465,285.3211,285.8173,1252.0
2024-04-16 11:40:00,293.67,294.19,293.67,294.02,2160.0,285.7589,286.2649,285.7589,286.0995,2160.0
2024-04-16 11:45:00,294.01,294.52,293.95,294.2,2975.0,286.0898,286.586,286.0314,286.2747,2975.0
2024-04-16 11:50:00,294.35,294.87,294.35,294.87,1460.0,286.4206,286.9266,286.4206,286.9266,1460.0
2024-04-16 11:55:00,294.95,295.05,294.67,294.67,1006.0,287.0045,287.1018,286.732,286.732,1006.0
2024-04-16 12:00:00,294.52,294.52,294.15,294.25,1116.0,286.586,286.586,286.226,286.3233,1116.0
2024-04-16 12:05:00,294.28,294.73,294.1,294.51,3510.0,286.3525,286.7904,286.1774,286.5763,3510.0
2024-04-16 12:10:00,294.46,294.46,294.41,294.46,327.0,286.5277,286.5277,286.479,286.5277,327.0
2024-04-16 12:15:00,294.41,294.51,294.25,294.25,1614.0,286.479,286.5763,286.3233,286.3233,1614.0
2024-04-16 12:20:00,294.24,294.54,294.22,294.43,1456.0,286.3136,286.6055,286.2941,286.4985,1456.0
2024-04-16 12:25:00,294.34,294.78,294.34,294.68,2166.0,286.4109,286.839,286.4109,286.7417,2166.0
2024-04-16 12:30:00,294.84,295.01,294.74,294.77,1068.0,286.8974,287.0628,286.8001,286.8293,1068.0
2024-04-16 12:35:00,294.51,294.56,294.41,294.46,1250.0,286.5763,286.625,286.479,286.5277,1250.0
2024-04-16 12:40:00,294.56,294.57,294.39,294.49,1101.0,286.625,286.6347,286.4595,286.5568,1101.0
2024-04-16 12:45:00,294.34,294.64,294.12,294.51,1466.0,286.4109,286.7028,286.1968,286.5763,1466.0
2024-04-16 12:50:00,294.56,294.57,294.24,294.27,713.0,286.625,286.6347,286.3136,286.3428,713.0
2024-04-16 12:55:00,294.28,294.28,294.17,294.17,611.0,286.3525,286.3525,286.2455,286.2455,611.0
2024-04-16 13:00:00,294.2,294.2,293.85,293.85,1027.0,286.2747,286.2747,285.9341,285.9341,1027.0
2024-04-16 13:05:00,293.84,294.33,293.8,294.32,2670.0,285.9244,286.4012,285.8854,286.3914,2670.0
2024-04-16 13:10:00,294.33,294.42,294.18,294.42,820.0,286.4012,286.4887,286.2552,286.4887,820.0
2024-04-16 13:15:00,294.31,294.52,294.29,294.37,600.0,286.3817,286.586,286.3622,286.4401,600.0
2024-04-16 13:20:00,294.39,294.42,294.17,294.38,1392.0,286.4595,286.4887,286.2455,286.4498,1392.0
2024-04-16 13:25:00,294.39,294.41,294.11,294.11,1302.0,286.4595,286.479,286.1871,286.1871,1302.0
2024-04-16 13:30:00,293.76,293.8,292.43,293.35,4877.0,285.8465,285.8854,284.5523,285.4476,4877.0
2024-04-16 13:35:00,293.23,293.83,293.23,293.29,2488.0,285.3308,285.9146,285.3308,285.3892,2488.0
2024-04-16 13:40:00,293.51,294.2,293.51,293.53,2205.0,285.6032,286.2747,285.6032,285.6227,2205.0
2024-04-16 13:45:00,293.44,293.45,293.35,293.35,1489.0,285.5351,285.5449,285.4476,285.4476,1489.0
2024-04-16 13:50:00,293.19,293.21,292.67,293.16,3618.0,285.2919,285.3113,284.7859,285.2627,3618.0
2024-04-16 13:55:00,293.07,293.29,293.02,293.29,670.0,285.1751,285.3892,285.1264,285.3892,670.0
2024-04-16 14:00:00,293.19,293.31,293.04,293.29,1374.0,285.2919,285.4086,285.1459,285.3892,1374.0
2024-04-16 14:05:00,293.33,294.26,293.29,294.25,2085.0,285.4281,286.333,285.3892,286.3233,2085.0
2024-04-16 14:10:00,294.5,294.5,293.5,293.5,1523.0,286.5666,286.5666,285.5935,285.5935,1523.0
2024-04-16 14:15:00,293.5,293.53,292.71,292.74,2015.0,285.5935,285.6227,284.8248,284.854,2015.0
2024-04-16 14:20:00,292.64,292.68,292.48,292.61,1442.0,284.7567,284.7956,284.601,284.7275,1442.0
2024-04-16 14:25:00,292.88,293.33,292.67,292.82,3079.0,284.9902,285.4281,284.7859,284.9318,3079.0
2024-04-16 14:30:00,293.05,293.4,292.63,293.3,10226.0,285.1556,285.4962,284.747,285.3989,10226.0
2024-04-16 14:35:00,293.32,293.49,293.28,293.38,1692.0,285.4184,285.5838,285.3794,285.4767,1692.0
2024-04-16 14:40:00,293.8,293.83,293.63,293.63,1463.0,285.8854,285.9146,285.72,285.72,1463.0
2024-04-16 14:45:00,293.73,294.0,293.51,293.92,2085.0,285.8173,286.08,285.6032,286.0022,2085.0
2024-04-16 14:50:00,294.15,295.02,294.15,294.85,3283.0,286.226,287.0726,286.226,286.9071,3283.0
2024-04-16 14:55:00,294.91,295.37,294.91,295.31,4132.0,286.9655,287.4131,286.9655,287.3548,4132.0
2024-04-16 15:00:00,295.31,295.37,295.09,295.11,2441.0,287.3548,287.4131,287.1407,287.1601,2441.0
2024-04-16 15:05:00,294.79,295.16,294.66,294.68,2023.0,286.8488,287.2088,286.7223,286.7417,2023.0
2024-04-16 15:10:00,294.56,294.85,294.55,294.76,4063.0,286.625,286.9071,286.6152,286.8196,4063.0
2024-04-16 15:15:00,294.63,294.89,294.52,294.87,3013.0,286.6931,286.9461,286.586,286.9266,3013.0
2024-04-16 15:20:00,294.96,295.1,294.79,295.01,3428.0,287.0142,287.1504,286.8488,287.0628,3428.0
2024-04-16 15:25:00,294.94,295.28,294.93,295.15,1800.0,286.9947,287.3256,286.985,287.1991,1800.0
2024-04-16 15:30:00,295.01,295.01,293.6,293.6,3417.0,287.0628,287.0628,285.6908,285.6908,3417.0
2024-04-16 15:35:00,293.52,294.37,293.52,294.15,6152.0,285.613,286.4401,285.613,286.226,6152.0
2024-04-16 15:40:00,294.26,294.48,293.95,294.37,4794.0,286.333,286.5471,286.0314,286.4401,4794.0
2024-04-16 15:45:00,294.52,295.04,294.41,294.95,5231.0,286.586,287.092,286.479,287.0045,5231.0
2024-04-16 15:50:00,294.92,294.99,294.24,294.68,15202.0,286.9753,287.0434,286.3136,286.7417,15202.0
2024-04-16 15:55:00,294.64,294.83,293.74,294.57,58886.0,286.7028,286.8877,285.827,286.6347,58886.0
2024-04-17 09:30:00,296.79,296.79,294.61,296.47,4512.0,288.7949,288.7949,286.6736,288.4835,4512.0
2024-04-17 09:35:00,295.85,295.85,292.98,293.58,5223.0,287.8802,287.8802,285.0875,285.6714,5223.0
2024-04-17 09:40:00,293.57,294.31,293.22,294.22,2801.0,285.6616,286.3817,285.3211,286.2941,2801.0
2024-04-17 09:45:00,294.04,294.17,293.63,294.12,2849.0,286.119,286.2455,285.72,286.1968,2849.0
2024-04-17 09:50:00,294.15,294.15,293.46,293.92,4111.0,286.226,286.226,285.5546,286.0022,4111.0
2024-04-17 09:55:00,294.06,294.28,293.6,293.76,2661.0,286.1384,286.3525,285.6908,285.8465,2661.0
2024-04-17 10:00:00,293.74,293.86,292.94,293.09,4827.0,285.827,285.9438,285.0486,285.1946,4827.0
2024-04-17 10:05:00,293.02,293.09,292.85,292.96,3536.0,285.1264,285.1946,284.961,285.0681,3536.0
2024-04-17 10:10:00,293.08,293.08,291.63,291.89,12736.0,285.1848,285.1848,283.7739,284.0269,12736.0
2024-04-17 10:15:00,292.01,292.65,291.99,292.65,9291.0,284.1437,284.7664,284.1242,284.7664,9291.0
2024-04-17 10:20:00,292.53,292.77,292.19,292.56,11835.0,284.6496,284.8832,284.3188,284.6788,11835.0
2024-04-17 10:25:00,292.59,292.94,292.24,292.41,5011.0,284.708,285.0486,284.3675,284.5329,5011.0
2024-04-17 10:30:00,292.42,292.42,291.55,291.86,5642.0,284.5426,284.5426,283.696,283.9977,5642.0
2024-04-17 10:35:00,291.67,292.09,291.52,292.09,8118.0,283.8128,284.2215,283.6669,284.2215,8118.0
2024-04-17 10:40:00,291.96,292.06,291.63,291.67,5716.0,284.095,284.1923,283.7739,283.8128,5716.0
2024-04-17 10:45:00,291.61,291.62,291.02,291.13,5644.0,283.7544,283.7642,283.1803,283.2874,5644.0
2024-04-17 10:50:00,291.29,291.29,290.19,290.87,6621.0,283.443,283.443,282.3727,283.0344,6621.0
2024-04-17 10:55:00,291.39,291.54,291.17,291.44,2744.0,283.5404,283.6863,283.3263,283.589,2744.0
2024-04-17 11:00:00,291.6,291.97,291.6,291.97,901.0,283.7447,284.1047,283.7447,284.1047,901.0
2024-04-17 11:05:00,291.98,291.98,291.28,291.29,2046.0,284.1145,284.1145,283.4333,283.443,2046.0
2024-04-17 11:10:00,291.17,291.5,291.16,291.47,1913.0,283.3263,283.6474,283.3166,283.6182,1913.0
2024-04-17 11:15:00,291.42,291.42,290.96,290.96,500.0,283.5695,283.5695,283.1219,283.1219,500.0
2024-04-17 11:20:00,290.83,291.14,290.78,290.85,2351.0,282.9954,283.2971,282.9468,283.0149,2351.0
2024-04-17 11:25:00,290.99,291.33,290.88,290.94,3801.0,283.1511,283.482,283.0441,283.1025,3801.0
2024-04-17 11:30:00,290.9,291.02,290.43,290.47,5020.0,283.0636,283.1803,282.6062,282.6451,5020.0
2024-04-17 11:35:00,290.57,290.89,290.5,290.73,5329.0,282.7424,283.0538,282.6743,282.8981,5329.0
2024-04-17 11:40:00,290.75,291.38,290.75,291.38,2516.0,282.9176,283.5306,282.9176,283.5306,2516.0
2024-04-17 11:45:00,291.39,291.41,291.06,291.1,2184.0,283.5404,283.5598,283.2192,283.2582,2184.0
2024-04-17 11:50:00,291.14,291.28,290.94,291.19,1852.0,283.2971,283.4333,283.1025,283.3457,1852.0
2024-04-17 11:55:00,291.13,291.28,291.13,291.23,1481.0,283.2874,283.4333,283.2874,283.3847,1481.0
2024-04-17 12:00:00,291.1,291.1,290.38,290.44,1669.0,283.2582,283.2582,282.5576,282.6159,1669.0
2024-04-17 12:05:00,290.3,290.31,289.84,290.19,4000.0,282.4797,282.4894,282.0321,282.3727,4000.0
2024-04-17 12:10:00,290.31,291.18,290.31,290.78,4430.0,282.4894,283.336,282.4894,282.9468,4430.0
2024-04-17 12:15:00,290.89,290.92,290.42,290.42,2004.0,283.0538,283.083,282.5965,282.5965,2004.0
2024-04-17 12:20:00,290.45,290.56,290.21,290.37,987.0,282.6257,282.7327,282.3921,282.5478,987.0
2024-04-17 12:25:00,290.53,290.63,290.07,290.3,2471.0,282.7035,282.8008,282.2559,282.4797,2471.0
2024-04-17 12:30:00,290.28,290.34,290.0,290.34,1958.0,282.4603,282.5186,282.1878,282.5186,1958.0
2024-04-17 12:35:00,289.91,290.17,289.86,290.09,5100.0,282.1002,282.3532,282.0516,282.2754,5100.0
2024-04-17 12:40:00,290.09,290.42,289.85,289.86,2413.0,282.2754,282.5965,282.0418,282.0516,2413.0
2024-04-17 12:45:00,289.45,289.72,289.25,289.66,5397.0,281.6526,281.9153,281.458,281.857,5397.0
2024-04-17 12:50:00,289.78,290.07,289.75,290.06,1916.0,281.9737,282.2559,281.9445,282.2462,1916.0
2024-04-17 12:55:00,289.94,289.94,289.35,289.53,3525.0,282.1294,282.1294,281.5553,281.7305,3525.0
2024-04-17 13:00:00,289.68,290.02,289.63,289.99,3656.0,281.8764,282.2073,281.8278,282.1781,3656.0
2024-04-17 13:05:00,289.83,290.03,289.6,289.88,5305.0,282.0224,282.217,281.7986,282.071,5305.0
2024-04-17 13:10:00,289.94,290.17,289.93,290.17,1946.0,282.1294,282.3532,282.1197,282.3532,1946.0
2024-04-17 13:15:00,290.21,290.59,290.2,290.5,2634.0,282.3921,282.7619,282.3824,282.6743,2634.0
2024-04-17 13:20:00,290.5,290.86,290.5,290.68,1951.0,282.6743,283.0246,282.6743,282.8495,1951.0
2024-04-17 13:25:00,290.7,290.93,290.55,290.92,4041.0,282.8689,283.0927,282.723,283.083,4041.0
2024-04-17 13:30:00,290.92,291.02,290.73,290.8,2807.0,283.083,283.1803,282.8981,282.9662,2807.0
2024-04-17 13:35:00,290.74,290.98,290.65,290.91,4038.0,282.9079,283.1414,282.8203,283.0733,4038.0
2024-04-17 13:40:00,290.88,290.9,290.58,290.75,3157.0,283.0441,283.0636,282.7522,282.9176,3157.0
2024-04-17 13:45:00,290.68,290.72,290.39,290.6,3558.0,282.8495,282.8884,282.5673,282.7716,3558.0
2024-04-17 13:50:00,290.71,291.07,290.62,291.07,3272.0,282.8787,283.229,282.7911,283.229,3272.0
2024-04-17 13:55:00,291.06,291.31,290.99,291.24,4527.0,283.2192,283.4625,283.1511,283.3944,4527.0
2024-04-17 14:00:00,291.12,291.4,291.12,291.34,1335.0,283.2776,283.5501,283.2776,283.4917,1335.0
2024-04-17 14:05:00,291.13,291.53,291.13,291.45,3008.0,283.2874,283.6766,283.2874,283.5987,3008.0
2024-04-17 14:10:00,291.55,291.62,291.17,291.48,5334.0,283.696,283.7642,283.3263,283.6279,5334.0
2024-04-17 14:15:00,291.52,291.61,291.13,291.58,1528.0,283.6669,283.7544,283.2874,283.7252,1528.0
2024-04-17 14:20:00,291.69,291.69,291.31,291.31,2866.0,283.8323,283.8323,283.4625,283.4625,2866.0
2024-04-17 14:25:00,291.31,291.6,291.31,291.54,1657.0,283.4625,283.7447,283.4625,283.6863,1657.0
2024-04-17 14:30:00,291.53,291.53,291.42,291.42,632.0,283.6766,283.6766,283.5695,283.5695,632.0
2024-04-17 14:35:00,291.43,291.52,291.24,291.52,2256.0,283.5793,283.6669,283.3944,283.6669,2256.0
2024-04-17 14:40:00,291.67,292.46,291.67,292.46,3079.0,283.8128,284.5815,283.8128,284.5815,3079.0
2024-04-17 14:45:00,292.55,292.55,291.96,291.96,1558.0,284.6691,284.6691,284.095,284.095,1558.0
2024-04-17 14:50:00,291.88,291.99,290.8,290.8,2615.0,284.0172,284.1242,282.9662,282.9662,2615.0
2024-04-17 14:55:00,290.96,291.29,290.96,291.13,5594.0,283.1219,283.443,283.1219,283.2874,5594.0
2024-04-17 15:00:00,291.26,291.26,290.89,290.9,2346.0,283.4139,283.4139,283.0538,283.0636,2346.0
2024-04-17 15:05:00,290.93,291.09,290.71,290.88,4504.0,283.0927,283.2484,282.8787,283.0441,4504.0
2024-04-17 15:10:00,290.74,290.78,290.37,290.54,3649.0,282.9079,282.9468,282.5478,282.7133,3649.0
2024-04-17 15:15:00,290.69,290.98,290.69,290.78,3125.0,282.8592,283.1414,282.8592,282.9468,3125.0
2024-04-17 15:20:00,290.92,291.09,290.78,291.05,2230.0,283.083,283.2484,282.9468,283.2095,2230.0
2024-04-17 15:25:00,291.02,291.15,290.79,290.79,900.0,283.1803,283.3068,282.9565,282.9565,900.0
2024-04-17 15:30:00,290.75,291.23,290.75,291.23,4433.0,282.9176,283.3847,282.9176,283.3847,4433.0
2024-04-17 15:35:00,291.16,291.16,290.62,290.77,4242.0,283.3166,283.3166,282.7911,282.9371,4242.0
2024-04-17 15:40:00,290.81,291.43,290.47,291.31,6115.0,282.976,283.5793,282.6451,283.4625,6115.0
2024-04-17 15:45:00,291.2,291.46,291.2,291.24,7223.0,283.3555,283.6085,283.3555,283.3944,7223.0
2024-04-17 15:50:00,291.23,291.7,290.87,291.69,12916.0,283.3847,283.842,283.0344,283.8323,12916.0
2024-04-17 15:55:00,291.66,291.75,291.04,291.04,46230.0,283.8031,283.8907,283.1998,283.1998,46230.0
2024-04-18 09:30:00,293.14,293.14,291.87,291.87,5414.0,285.2432,285.2432,284.0074,284.0074,5414.0
2024-04-18 09:35:00,291.52,292.29,290.25,292.27,2715.0,283.6669,284.4161,282.4311,284.3966,2715.0
2024-04-18 09:40:00,291.03,292.4,291.02,292.4,500.0,283.1901,284.5231,283.1803,284.5231,500.0
2024-04-18 09:45:00,291.8,292.08,291.73,292.0,1010.0,283.9393,284.2118,283.8712,284.1339,1010.0
2024-04-18 09:50:00,291.88,292.0,291.2,291.39,2910.0,284.0172,284.1339,283.3555,283.5404,2910.0
2024-04-18 09:55:00,291.56,292.27,291.3,292.01,2486.0,283.7058,284.3966,283.4528,284.1437,2486.0
2024-04-18 10:00:00,291.82,292.19,291.43,291.66,2423.0,283.9588,284.3188,283.5793,283.8031,2423.0
2024-04-18 10:05:00,291.58,292.31,291.58,292.31,1729.0,283.7252,284.4356,283.7252,284.4356,1729.0
2024-04-18 10:10:00,292.57,292.6,292.12,292.6,1688.0,284.6886,284.7178,284.2507,284.7178,1688.0
2024-04-18 10:15:00,292.6,293.29,292.6,293.28,2605.0,284.7178,285.3892,284.7178,285.3794,2605.0
2024-04-18 10:20:00,293.25,293.26,292.69,292.75,2972.0,285.3502,285.36,284.8053,284.8637,2972.0
2024-04-18 10:25:00,293.03,293.03,292.71,292.86,800.0,285.1362,285.1362,284.8248,284.9708,800.0
2024-04-18 10:30:00,292.76,293.17,292.76,292.97,2200.0,284.8734,285.2724,284.8734,285.0778,2200.0
2024-04-18 10:35:00,292.79,292.97,292.39,292.39,2618.0,284.9026,285.0778,284.5134,284.5134,2618.0
2024-04-18 10:40:00,292.42,293.25,292.41,293.14,2200.0,284.5426,285.3502,284.5329,285.2432,2200.0
2024-04-18 10:45:00,293.29,293.64,293.29,293.45,2978.0,285.3892,285.7297,285.3892,285.5449,2978.0
2024-04-18 10:50:00,293.46,293.64,293.08,293.38,3712.0,285.5546,285.7297,285.1848,285.4767,3712.0
2024-04-18 10:55:00,293.42,293.83,293.23,293.23,4972.0,285.5157,285.9146,285.3308,285.3308,4972.0
2024-04-18 11:00:00,293.57,293.73,293.49,293.73,1000.0,285.6616,285.8173,285.5838,285.8173,1000.0
2024-04-18 11:05:00,293.63,293.63,293.32,293.32,1893.0,285.72,285.72,285.4184,285.4184,1893.0
2024-04-18 11:10:00,293.4,293.51,293.23,293.3,800.0,285.4962,285.6032,285.3308,285.3989,800.0
2024-04-18 11:15:00,293.24,293.9,293.24,293.65,2287.0,285.3405,285.9827,285.3405,285.7395,2287.0
2024-04-18 11:20:00,293.63,293.99,293.63,293.92,900.0,285.72,286.0703,285.72,286.0022,900.0
2024-04-18 11:25:00,293.94,293.94,293.46,293.51,2195.0,286.0217,286.0217,285.5546,285.6032,2195.0
2024-04-18 11:30:00,293.38,293.61,293.02,293.32,3213.0,285.4767,285.7006,285.1264,285.4184,3213.0
2024-04-18 11:35:00,293.59,293.61,292.87,292.91,4783.0,285.6811,285.7006,284.9805,285.0194,4783.0
2024-04-18 11:40:00,292.87,293.11,292.47,292.8,4136.0,284.9805,285.214,284.5913,284.9124,4136.0
2024-04-18 11:45:00,292.96,293.03,292.5,293.03,2344.0,285.0681,285.1362,284.6205,285.1362,2344.0
2024-04-18 11:50:00,292.67,293.14,292.66,292.78,1691.0,284.7859,285.2432,284.7761,284.8929,1691.0
2024-04-18 11:55:00,292.94,293.09,292.81,292.92,2672.0,285.0486,285.1946,284.9221,285.0291,2672.0
2024-04-18 12:00:00,293.07,293.25,292.85,292.85,4353.0,285.1751,285.3502,284.961,284.961,4353.0
2024-04-18 12:05:00,292.79,292.79,292.34,292.68,4733.0,284.9026,284.9026,284.4648,284.7956,4733.0
2024-04-18 12:10:00,292.72,292.97,292.72,292.97,400.0,284.8345,285.0778,284.8345,285.0778,400.0
2024-04-18 12:15:00,292.98,292.98,292.46,292.78,2661.0,285.0875,285.0875,284.5815,284.8929,2661.0
2024-04-18 12:20:00,292.55,292.67,292.02,292.56,4595.0,284.6691,284.7859,284.1534,284.6788,4595.0
2024-04-18 12:25:00,292.22,293.13,292.22,293.13,5623.0,284.348,285.2335,284.348,285.2335,5623.0
2024-04-18 12:30:00,292.94,292.96,292.46,292.46,2193.0,285.0486,285.0681,284.5815,284.5815,2193.0
2024-04-18 12:35:00,292.22,292.62,291.87,292.62,15417.0,284.348,284.7372,284.0074,284.7372,15417.0
2024-04-18 12:40:00,292.54,292.58,291.97,292.58,8359.0,284.6594,284.6983,284.1047,284.6983,8359.0
2024-04-18 12:45:00,292.25,292.44,291.85,291.86,1820.0,284.3772,284.5621,283.988,283.9977,1820.0
2024-04-18 12:50:00,291.88,291.88,291.48,291.73,2005.0,284.0172,284.0172,283.6279,283.8712,2005.0
2024-04-18 12:55:00,291.73,291.73,291.0,291.13,11298.0,283.8712,283.8712,283.1609,283.2874,11298.0
2024-04-18 13:00:00,291.22,291.7,291.06,291.38,2100.0,283.3749,283.842,283.2192,283.5306,2100.0
2024-04-18 13:05:00,291.44,291.45,290.92,291.0,7024.0,283.589,283.5987,283.083,283.1609,7024.0
2024-04-18 13:10:00,291.0,291.01,290.79,290.8,6813.0,283.1609,283.1706,282.9565,282.9662,6813.0
2024-04-18 13:15:00,290.91,290.93,290.19,290.49,6721.0,283.0733,283.0927,282.3727,282.6646,6721.0
2024-04-18 13:20:00,290.5,290.51,290.12,290.12,2198.0,282.6743,282.6841,282.3046,282.3046,2198.0
2024-04-18 13:25:00,290.18,290.59,290.0,290.59,14141.0,282.363,282.7619,282.1878,282.7619,14141.0
2024-04-18 13:30:00,290.46,290.57,290.39,290.57,2668.0,282.6354,282.7424,282.5673,282.7424,2668.0
2024-04-18 13:35:00,290.72,290.72,289.97,290.02,3321.0,282.8884,282.8884,282.1586,282.2073,3321.0
2024-04-18 13:40:00,290.02,290.46,289.83,290.46,3411.0,282.2073,282.6354,282.0224,282.6354,3411.0
2024-04-18 13:45:00,290.67,290.7,290.39,290.43,1700.0,282.8398,282.8689,282.5673,282.6062,1700.0
2024-04-18 13:50:00,290.62,290.62,290.01,290.01,2077.0,282.7911,282.7911,282.1975,282.1975,2077.0
2024-04-18 13:55:00,290.03,290.4,290.03,290.4,1400.0,282.217,282.577,282.217,282.577,1400.0
2024-04-18 14:00:00,290.14,290.3,290.04,290.3,1205.0,282.324,282.4797,282.2267,282.4797,1205.0
2024-04-18 14:05:00,289.86,290.41,289.69,290.0,3100.0,282.0516,282.5868,281.8862,282.1878,3100.0
2024-04-18 14:10:00,290.03,290.35,289.8,290.35,2773.0,282.217,282.5284,281.9932,282.5284,2773.0
2024-04-18 14:15:00,290.36,290.84,290.36,290.58,3417.0,282.5381,283.0052,282.5381,282.7522,3417.0
2024-04-18 14:20:00,290.58,291.1,290.58,290.91,2818.0,282.7522,283.2582,282.7522,283.0733,2818.0
2024-04-18 14:25:00,290.73,290.98,290.68,290.8,5529.0,282.8981,283.1414,282.8495,282.9662,5529.0
2024-04-18 14:30:00,290.8,290.8,290.25,290.4,7481.0,282.9662,282.9662,282.4311,282.577,7481.0
2024-04-18 14:35:00,290.3,290.64,290.3,290.48,3026.0,282.4797,282.8106,282.4797,282.6549,3026.0
2024-04-18 14:40:00,290.32,290.55,290.05,290.55,3105.0,282.4992,282.723,282.2365,282.723,3105.0
2024-04-18 14:45:00,290.51,290.63,290.4,290.42,2102.0,282.6841,282.8008,282.577,282.5965,2102.0
2024-04-18 14:50:00,290.67,290.67,290.05,290.41,4404.0,282.8398,282.8398,282.2365,282.5868,4404.0
2024-04-18 14:55:00,290.5,290.5,290.12,290.13,2039.0,282.6743,282.6743,282.3046,282.3143,2039.0
2024-04-18 15:00:00,290.38,290.76,290.27,290.65,3512.0,282.5576,282.9273,282.4505,282.8203,3512.0
2024-04-18 15:05:00,290.77,291.19,290.64,291.04,13620.0,282.9371,283.3457,282.8106,283.1998,13620.0
2024-04-18 15:10:00,291.18,291.29,290.86,291.04,12536.0,283.336,283.443,283.0246,283.1998,12536.0
2024-04-18 15:15:00,291.01,291.1,290.82,291.01,8497.0,283.1706,283.2582,282.9857,283.1706,8497.0
2024-04-18 15:20:00,291.16,291.2,290.96,291.19,9396.0,283.3166,283.3555,283.1219,283.3457,9396.0
2024-04-18 15:25:00,291.19,291.39,290.93,291.3,15723.0,283.3457,283.5404,283.0927,283.4528,15723.0
2024-04-18 15:30:00,291.32,291.6,291.15,291.37,5660.0,283.4722,283.7447,283.3068,283.5209,5660.0
2024-04-18 15:35:00,291.59,291.69,291.44,291.48,7949.0,283.735,283.8323,283.589,283.6279,7949.0
2024-04-18 15:40:00,291.58,291.65,291.47,291.63,7294.0,283.7252,283.7934,283.6182,283.7739,7294.0
2024-04-18 15:45:00,291.68,291.74,291.33,291.59,7204.0,283.8225,283.8809,283.482,283.735,7204.0
2024-04-18 15:50:00,291.59,291.8,290.94,291.04,10573.0,283.735,283.9393,283.1025,283.1998,10573.0
2024-04-18 15:55:00,291.14,291.57,291.0,291.49,47476.0,283.2971,283.7155,283.1609,283.6377,47476.0
2024-04-19 09:30:00,291.97,292.89,290.84,292.89,26131.0,284.1047,284.9999,283.0052,284.9999,26131.0
2024-04-19 09:35:00,292.73,292.76,291.95,292.52,2600.0,284.8443,284.8734,284.0853,284.6399,2600.0
2024-04-19 09:40:00,292.69,293.44,292.67,292.97,4729.0,284.8053,285.5351,284.7859,285.0778,4729.0
2024-04-19 09:45:00,292.49,293.11,292.09,292.31,20962.0,284.6107,285.214,284.2215,284.4356,20962.0
2024-04-19 09:50:00,292.13,292.9,291.75,292.9,3155.0,284.2604,285.0097,283.8907,285.0097,3155.0
2024-04-19 09:55:00,292.62,293.11,292.42,292.85,4311.0,284.7372,285.214,284.5426,284.961,4311.0
2024-04-19 10:00:00,293.03,293.18,292.32,292.32,2102.0,285.1362,285.2821,284.4453,284.4453,2102.0
2024-04-19 10:05:00,292.8,292.84,292.42,292.44,6327.0,284.9124,284.9513,284.5426,284.5621,6327.0
2024-04-19 10:10:00,292.51,292.52,291.7,291.76,8432.0,284.6302,284.6399,283.842,283.9004,8432.0
2024-04-19 10:15:00,291.92,292.04,291.34,291.6,23637.0,284.0561,284.1728,283.4917,283.7447,23637.0
2024-04-19 10:20:00,291.6,291.98,290.63,290.63,8003.0,283.7447,284.1145,282.8008,282.8008,8003.0
2024-04-19 10:25:00,290.63,290.87,289.8,290.8,10209.0,282.8008,283.0344,281.9932,282.9662,10209.0
2024-04-19 10:30:00,290.82,291.08,289.99,290.15,5954.0,282.9857,283.2387,282.1781,282.3338,5954.0
2024-04-19 10:35:00,289.89,290.11,289.73,289.77,2331.0,282.0808,282.2948,281.9251,281.964,2331.0
2024-04-19 10:40:00,289.67,289.93,289.52,289.93,2728.0,281.8667,282.1197,281.7207,282.1197,2728.0
2024-04-19 10:45:00,289.91,290.55,289.91,290.42,4902.0,282.1002,282.723,282.1002,282.5965,4902.0
2024-04-19 10:50:00,290.65,291.22,290.65,291.14,1011.0,282.8203,283.3749,282.8203,283.2971,1011.0
2024-04-19 10:55:00,290.91,291.12,290.6,290.74,2176.0,283.0733,283.2776,282.7716,282.9079,2176.0
2024-04-19 11:00:00,290.54,291.28,290.54,291.27,1386.0,282.7133,283.4333,282.7133,283.4236,1386.0
2024-04-19 11:05:00,291.3,291.79,291.29,291.48,3226.0,283.4528,283.9296,283.443,283.6279,3226.0
2024-04-19 11:10:00,291.54,291.6,290.75,290.77,2303.0,283.6863,283.7447,282.9176,282.9371,2303.0
2024-04-19 11:15:00,290.79,290.79,290.08,290.09,5288.0,282.9565,282.9565,282.2656,282.2754,5288.0
2024-04-19 11:20:00,290.12,290.29,289.79,289.79,2559.0,282.3046,282.47,281.9835,281.9835,2559.0
2024-04-19 11:25:00,289.91,290.25,289.58,290.25,7419.0,282.1002,282.4311,281.7791,282.4311,7419.0
2024-04-19 11:30:00,290.31,290.5,289.99,290.16,4666.0,282.4894,282.6743,282.1781,282.3435,4666.0
2024-04-19 11:35:00,290.17,290.62,290.17,290.6,11638.0,282.3532,282.7911,282.3532,282.7716,11638.0
2024-04-19 11:40:00,290.8,290.8,289.53,289.74,8710.0,282.9662,282.9662,281.7305,281.9348,8710.0
2024-04-19 11:45:00,289.66,289.85,289.47,289.54,4056.0,281.857,282.0418,281.6721,281.7402,4056.0
2024-04-19 11:50:00,289.72,289.76,289.09,289.46,6351.0,281.9153,281.9543,281.3023,281.6623,6351.0
2024-04-19 11:55:00,289.45,289.53,288.94,289.46,3523.0,281.6526,281.7305,281.1564,281.6623,3523.0
2024-04-19 12:00:00,289.47,289.82,288.64,288.91,5939.0,281.6721,282.0126,280.8644,281.1272,5939.0
2024-04-19 12:05:00,288.78,288.96,288.33,288.47,4485.0,281.0007,281.1758,280.5628,280.699,4485.0
2024-04-19 12:10:00,288.29,288.29,287.89,288.09,700.0,280.5239,280.5239,280.1346,280.3293,700.0
2024-04-19 12:15:00,287.82,287.83,286.38,286.71,70113.0,280.0665,280.0763,278.6653,278.9864,70113.0
2024-04-19 12:20:00,286.56,286.84,285.69,285.84,12544.0,278.8405,279.1129,277.9939,278.1399,12544.0
2024-04-19 12:25:00,285.85,286.13,285.5,285.5,10381.0,278.1496,278.4221,277.809,277.809,10381.0
2024-04-19 12:30:00,285.63,286.13,284.92,285.94,16355.0,277.9355,278.4221,277.2446,278.2372,16355.0
2024-04-19 12:35:00,285.83,285.87,285.29,285.32,7859.0,278.1301,278.1691,277.6047,277.6339,7859.0
2024-04-19 12:40:00,285.44,286.04,285.33,285.73,12936.0,277.7506,278.3345,277.6436,278.0328,12936.0
2024-04-19 12:45:00,285.71,286.6,285.71,286.6,3474.0,278.0134,278.8794,278.0134,278.8794,3474.0
2024-04-19 12:50:00,286.75,287.7,286.74,287.32,3858.0,279.0254,279.9498,279.0156,279.58,3858.0
2024-04-19 12:55:00,287.4,287.48,287.1,287.33,3702.0,279.6578,279.7357,279.3659,279.5897,3702.0
2024-04-19 13:00:00,287.4,287.76,287.39,287.43,3360.0,279.6578,280.0081,279.6481,279.687,3360.0
2024-04-19 13:05:00,287.26,287.86,287.22,287.86,4371.0,279.5216,280.1054,279.4827,280.1054,4371.0
2024-04-19 13:10:00,287.89,287.98,287.62,287.91,4099.0,280.1346,280.2222,279.8719,280.1541,4099.0
2024-04-19 13:15:00,287.72,287.96,287.58,287.95,3520.0,279.9692,280.2028,279.833,280.193,3520.0
2024-04-19 13:20:00,287.95,287.95,287.59,287.69,3000.0,280.193,280.193,279.8427,279.94,3000.0
2024-04-19 13:25:00,287.79,288.17,287.48,287.48,2644.0,280.0373,280.4071,279.7357,279.7357,2644.0
2024-04-19 13:30:00,287.31,287.75,287.31,287.48,2735.0,279.5703,279.9984,279.5703,279.7357,2735.0
2024-04-19 13:35:00,287.53,287.58,287.21,287.36,2790.0,279.7843,279.833,279.473,279.6189,2790.0
2024-04-19 13:40:00,287.47,287.97,287.47,287.82,4976.0,279.726,280.2125,279.726,280.0665,4976.0
2024-04-19 13:45:00,287.81,288.17,287.81,288.11,3299.0,280.0568,280.4071,280.0568,280.3487,3299.0
2024-04-19 13:50:00,288.19,288.19,287.89,287.94,6088.0,280.4266,280.4266,280.1346,280.1833,6088.0
2024-04-19 13:55:00,288.09,288.1,287.17,287.44,6962.0,280.3293,280.339,279.434,279.6968,6962.0
2024-04-19 14:00:00,287.18,287.18,286.55,286.56,3119.0,279.4438,279.4438,278.8307,278.8405,3119.0
2024-04-19 14:05:00,286.57,287.23,286.57,286.9,8825.0,278.8502,279.4924,278.8502,279.1713,8825.0
2024-04-19 14:10:00,286.9,287.23,286.79,286.94,4067.0,279.1713,279.4924,279.0643,279.2102,4067.0
2024-04-19 14:15:00,286.82,287.1,286.56,287.1,7123.0,279.0935,279.3659,278.8405,279.3659,7123.0
2024-04-19 14:20:00,286.94,287.49,286.94,287.44,6636.0,279.2102,279.7454,279.2102,279.6968,6636.0
2024-04-19 14:25:00,287.44,287.6,286.88,286.88,3948.0,279.6968,279.8525,279.1518,279.1518,3948.0
2024-04-19 14:30:00,286.94,287.14,286.75,286.75,4454.0,279.2102,279.4048,279.0254,279.0254,4454.0
2024-04-19 14:35:00,286.75,286.95,286.48,286.48,3966.0,279.0254,279.22,278.7626,278.7626,3966.0
2024-04-19 14:40:00,286.2,286.45,286.0,286.0,3381.0,278.4902,278.7334,278.2956,278.2956,3381.0
2024-04-19 14:45:00,286.04,286.44,285.88,286.29,4106.0,278.3345,278.7237,278.1788,278.5777,4106.0
2024-04-19 14:50:00,286.39,286.69,286.33,286.69,2152.0,278.675,278.967,278.6167,278.967,2152.0
2024-04-19 14:55:00,286.69,287.22,286.69,287.13,2686.0,278.967,279.4827,278.967,279.3951,2686.0
2024-04-19 15:00:00,287.01,287.44,286.82,287.39,4473.0,279.2783,279.6968,279.0935,279.6481,4473.0
2024-04-19 15:05:00,287.2,287.37,286.96,287.19,5115.0,279.4632,279.6286,279.2297,279.4535,5115.0
2024-04-19 15:10:00,287.08,287.66,286.89,287.28,4294.0,279.3465,279.9108,279.1616,279.5411,4294.0
2024-04-19 15:15:00,286.97,287.06,286.81,286.86,2447.0,279.2394,279.327,279.0837,279.1324,2447.0
2024-04-19 15:20:00,286.92,287.1,286.35,286.35,8500.0,279.1908,279.3659,278.6361,278.6361,8500.0
2024-04-19 15:25:00,286.29,286.92,286.29,286.9,15255.0,278.5777,279.1908,278.5777,279.1713,15255.0
2024-04-19 15:30:00,286.82,286.91,286.32,286.7,9194.0,279.0935,279.181,278.6069,278.9767,9194.0
2024-04-19 15:35:00,286.77,287.34,286.4,286.93,7711.0,279.0448,279.5995,278.6848,279.2005,7711.0
2024-04-19 15:40:00,287.0,287.54,286.78,287.46,10099.0,279.2686,279.7941,279.0545,279.7162,10099.0
2024-04-19 15:45:00,287.39,287.43,287.0,287.12,15072.0,279.6481,279.687,279.2686,279.3854,15072.0
2024-04-19 15:50:00,287.18,287.2,286.66,287.06,38897.0,279.4438,279.4632,278.9378,279.327,38897.0
2024-04-19 15:55:00,287.15,287.56,286.53,287.49,171948.0,279.4146,279.8135,278.8113,279.7454,171948.0
2024-04-22 09:30:00,287.98,288.11,286.55,286.99,10171.0,280.2222,280.3487,278.8307,279.2589,10171.0
2024-04-22 09:35:00,286.82,286.82,286.09,286.29,2200.0,279.0935,279.0935,278.3831,278.5777,2200.0
2024-04-22 09:40:00,286.47,287.01,286.38,286.74,2130.0,278.7529,279.2783,278.6653,279.0156,2130.0
2024-04-22 09:45:00,287.15,288.02,287.15,287.88,2327.0,279.4146,280.2611,279.4146,280.1249,2327.0
2024-04-22 09:50:00,288.05,288.91,288.05,288.88,3454.0,280.2903,281.1272,280.2903,281.098,3454.0
2024-04-22 09:55:00,288.84,289.32,288.66,289.31,2028.0,281.059,281.5261,280.8839,281.5164,2028.0
2024-04-22 10:00:00,289.39,289.75,289.05,289.75,4149.0,281.5942,281.9445,281.2634,281.9445,4149.0
2024-04-22 10:05:00,289.92,290.14,289.67,290.13,5404.0,282.11,282.324,281.8667,282.3143,5404.0
2024-04-22 10:10:00,290.32,290.42,289.98,289.98,2034.0,282.4992,282.5965,282.1683,282.1683,2034.0
2024-04-22 10:15:00,290.11,290.42,289.8,289.8,2268.0,282.2948,282.5965,281.9932,281.9932,2268.0
2024-04-22 10:20:00,289.9,290.05,289.5,289.56,4716.0,282.0905,282.2365,281.7013,281.7597,4716.0
2024-04-22 10:25:00,289.61,289.77,289.43,289.77,1363.0,281.8083,281.964,281.6332,281.964,1363.0
2024-04-22 10:30:00,289.63,289.63,289.4,289.51,1249.0,281.8278,281.8278,281.604,281.711,1249.0
2024-04-22 10:35:00,289.49,289.81,289.22,289.8,1957.0,281.6915,282.0029,281.4288,281.9932,1957.0
2024-04-22 10:40:00,289.92,289.98,289.4,289.78,4540.0,282.11,282.1683,281.604,281.9737,4540.0
2024-04-22 10:45:00,289.95,290.14,289.95,290.0,1697.0,282.1391,282.324,282.1391,282.1878,1697.0
2024-04-22 10:50:00,289.98,290.22,289.93,290.04,2800.0,282.1683,282.4019,282.1197,282.2267,2800.0
2024-04-22 10:55:00,290.09,290.69,290.01,290.4,3712.0,282.2754,282.8592,282.1975,282.577,3712.0
2024-04-22 11:00:00,290.29,290.29,289.76,290.07,2400.0,282.47,282.47,281.9543,282.2559,2400.0
2024-04-22 11:05:00,289.88,289.88,288.54,288.55,975.0,282.071,282.071,280.7671,280.7769,975.0
2024-04-22 11:10:00,288.84,288.84,288.18,288.4,2332.0,281.059,281.059,280.4168,280.6309,2332.0
2024-04-22 11:15:00,288.25,288.45,288.06,288.45,1002.0,280.4849,280.6796,280.3001,280.6796,1002.0
2024-04-22 11:20:00,288.51,288.55,288.28,288.29,1964.0,280.7379,280.7769,280.5141,280.5239,1964.0
2024-04-22 11:25:00,288.48,288.63,287.98,288.06,1159.0,280.7087,280.8547,280.2222,280.3001,1159.0
2024-04-22 11:30:00,288.35,288.62,288.24,288.29,2432.0,280.5822,280.845,280.4752,280.5239,2432.0
2024-04-22 11:35:00,288.14,288.63,288.14,288.63,947.0,280.3779,280.8547,280.3779,280.8547,947.0
2024-04-22 11:40:00,288.76,288.78,288.37,288.43,2519.0,280.9812,281.0007,280.6017,280.6601,2519.0
2024-04-22 11:45:00,288.51,288.58,288.3,288.32,3301.0,280.7379,280.8061,280.5336,280.5531,3301.0
2024-04-22 11:50:00,288.33,288.33,287.84,287.91,3814.0,280.5628,280.5628,280.086,280.1541,3814.0
2024-04-22 11:55:00,287.86,288.12,287.85,288.11,1067.0,280.1054,280.3584,280.0957,280.3487,1067.0
2024-04-22 12:00:00,288.12,288.47,287.98,288.28,16142.0,280.3584,280.699,280.2222,280.5141,16142.0
2024-04-22 12:05:00,288.38,288.67,288.25,288.56,3938.0,280.6114,280.8936,280.4849,280.7866,3938.0
2024-04-22 12:10:00,288.56,288.56,288.29,288.38,2449.0,280.7866,280.7866,280.5239,280.6114,2449.0
2024-04-22 12:15:00,288.36,288.63,288.33,288.33,2902.0,280.592,280.8547,280.5628,280.5628,2902.0
2024-04-22 12:20:00,288.45,288.65,288.26,288.3,2106.0,280.6796,280.8742,280.4947,280.5336,2106.0
2024-04-22 12:25:00,288.32,288.53,288.3,288.31,3330.0,280.5531,280.7574,280.5336,280.5433,3330.0
2024-04-22 12:30:00,288.42,288.42,288.08,288.09,1767.0,280.6504,280.6504,280.3195,280.3293,1767.0
2024-04-22 12:35:00,288.33,288.75,288.33,288.75,1919.0,280.5628,280.9715,280.5628,280.9715,1919.0
2024-04-22 12:40:00,288.85,289.13,288.79,289.13,1553.0,281.0688,281.3412,281.0104,281.3412,1553.0
2024-04-22 12:45:00,289.14,289.51,289.14,289.46,2301.0,281.351,281.711,281.351,281.6623,2301.0
2024-04-22 12:50:00,289.5,289.51,289.32,289.45,1182.0,281.7013,281.711,281.5261,281.6526,1182.0
2024-04-22 12:55:00,289.42,289.73,289.42,289.59,1354.0,281.6234,281.9251,281.6234,281.7888,1354.0
2024-04-22 13:00:00,289.63,289.8,289.41,289.45,1437.0,281.8278,281.9932,281.6137,281.6526,1437.0
2024-04-22 13:05:00,289.59,289.83,289.56,289.68,836.0,281.7888,282.0224,281.7597,281.8764,836.0
2024-04-22 13:10:00,289.88,289.98,289.8,289.98,1539.0,282.071,282.1683,281.9932,282.1683,1539.0
2024-04-22 13:15:00,289.83,289.83,289.6,289.6,1386.0,282.0224,282.0224,281.7986,281.7986,1386.0
2024-04-22 13:20:00,289.69,289.89,289.53,289.78,1637.0,281.8862,282.0808,281.7305,281.9737,1637.0
2024-04-22 13:25:00,289.93,290.59,289.93,290.59,1825.0,282.1197,282.7619,282.1197,282.7619,1825.0
2024-04-22 13:30:00,290.5,290.76,290.43,290.66,2133.0,282.6743,282.9273,282.6062,282.83,2133.0
2024-04-22 13:35:00,290.79,290.79,290.48,290.6,658.0,282.9565,282.9565,282.6549,282.7716,658.0
2024-04-22 13:40:00,290.72,290.82,290.72,290.73,789.0,282.8884,282.9857,282.8884,282.8981,789.0
2024-04-22 13:45:00,290.8,291.01,290.8,291.01,1239.0,282.9662,283.1706,282.9662,283.1706,1239.0
2024-04-22 13:50:00,291.36,292.0,291.35,292.0,1712.0,283.5112,284.1339,283.5014,284.1339,1712.0
2024-04-22 13:55:00,292.0,292.0,291.66,291.7,534.0,284.1339,284.1339,283.8031,283.842,534.0
2024-04-22 14:00:00,291.74,291.74,291.34,291.74,1668.0,283.8809,283.8809,283.4917,283.8809,1668.0
2024-04-22 14:05:00,291.74,291.88,291.74,291.84,917.0,283.8809,284.0172,283.8809,283.9782,917.0
2024-04-22 14:10:00,291.76,291.81,291.69,291.72,808.0,283.9004,283.949,283.8323,283.8615,808.0
2024-04-22 14:15:00,291.64,292.41,291.64,292.38,6672.0,283.7836,284.5329,283.7836,284.5037,6672.0
2024-04-22 14:20:00,292.38,292.73,292.37,292.73,1899.0,284.5037,284.8443,284.494,284.8443,1899.0
2024-04-22 14:25:00,292.65,292.96,292.65,292.81,1722.0,284.7664,285.0681,284.7664,284.9221,1722.0
2024-04-22 14:30:00,292.81,292.85,292.34,292.46,5196.0,284.9221,284.961,284.4648,284.5815,5196.0
2024-04-22 14:35:00,292.41,292.47,291.77,291.91,1312.0,284.5329,284.5913,283.9101,284.0463,1312.0
2024-04-22 14:40:00,292.09,292.17,291.55,291.76,1905.0,284.2215,284.2993,283.696,283.9004,1905.0
2024-04-22 14:45:00,291.68,291.87,291.62,291.62,1259.0,283.8225,284.0074,283.7642,283.7642,1259.0
2024-04-22 14:50:00,291.63,291.69,291.43,291.62,1233.0,283.7739,283.8323,283.5793,283.7642,1233.0
2024-04-22 14:55:00,291.62,291.88,291.52,291.86,1230.0,283.7642,284.0172,283.6669,283.9977,1230.0
2024-04-22 15:00:00,291.88,292.06,291.68,291.69,2478.0,284.0172,284.1923,283.8225,283.8323,2478.0
2024-04-22 15:05:00,291.73,291.83,291.67,291.7,1011.0,283.8712,283.9685,283.8128,283.842,1011.0
2024-04-22 15:10:00,291.72,291.72,291.28,291.39,6409.0,283.8615,283.8615,283.4333,283.5404,6409.0
2024-04-22 15:15:00,291.35,291.89,291.34,291.37,9114.0,283.5014,284.0269,283.4917,283.5209,9114.0
2024-04-22 15:20:00,291.34,291.41,291.05,291.16,9530.0,283.4917,283.5598,283.2095,283.3166,9530.0
2024-04-22 15:25:00,291.14,291.5,291.14,291.34,2867.0,283.2971,283.6474,283.2971,283.4917,2867.0
2024-04-22 15:30:00,291.32,291.35,290.05,290.05,8964.0,283.4722,283.5014,282.2365,282.2365,8964.0
2024-04-22 15:35:00,290.05,290.46,289.94,290.36,4091.0,282.2365,282.6354,282.1294,282.5381,4091.0
2024-04-22 15:40:00,290.4,290.44,290.2,290.33,5983.0,282.577,282.6159,282.3824,282.5089,5983.0
2024-04-22 15:45:00,290.3,290.42,290.19,290.3,6505.0,282.4797,282.5965,282.3727,282.4797,6505.0
2024-04-22 15:50:00,290.24,290.52,289.87,290.52,18717.0,282.4213,282.6938,282.0613,282.6938,18717.0
2024-04-22 15:55:00,290.63,290.9,289.92,290.54,125097.0,282.8008,283.0636,282.11,282.7133,125097.0
2024-04-23 09:30:00,291.4,291.4,291.4,291.4,4892.0,283.5501,283.5501,283.5501,283.5501,4892.0
2024-04-23 09:35:00,291.49,291.67,291.49,291.5,1501.0,283.6377,283.8128,283.6377,283.6474,1501.0
2024-04-23 09:40:00,291.88,292.44,291.88,292.41,600.0,284.0172,284.5621,284.0172,284.5329,600.0
2024-04-23 09:45:00,292.28,293.0,292.27,293.0,2552.0,284.4064,285.107,284.3966,285.107,2552.0
2024-04-23 09:50:00,292.94,292.95,292.43,292.94,790.0,285.0486,285.0583,284.5523,285.0486,790.0
2024-04-23 09:55:00,292.98,293.27,292.97,293.27,301.0,285.0875,285.3697,285.0778,285.3697,301.0
2024-04-23 10:00:00,293.23,293.23,292.82,292.82,803.0,285.3308,285.3308,284.9318,284.9318,803.0
2024-04-23 10:05:00,292.9,293.02,292.71,292.73,2797.0,285.0097,285.1264,284.8248,284.8443,2797.0
2024-04-23 10:10:00,292.62,292.69,292.25,292.25,4052.0,284.7372,284.8053,284.3772,284.3772,4052.0
2024-04-23 10:15:00,292.24,292.88,292.17,292.88,1505.0,284.3675,284.9902,284.2993,284.9902,1505.0
2024-04-23 10:20:00,292.86,292.86,292.78,292.8,400.0,284.9708,284.9708,284.8929,284.9124,400.0
2024-04-23 10:25:00,293.19,293.55,293.07,293.55,857.0,285.2919,285.6422,285.1751,285.6422,857.0
2024-04-23 10:30:00,293.88,294.18,293.88,294.17,1218.0,285.9633,286.2552,285.9633,286.2455,1218.0
2024-04-23 10:35:00,293.9,294.98,293.86,294.25,18066.0,285.9827,287.0336,285.9438,286.3233,18066.0
2024-04-23 10:40:00,294.3,294.85,294.28,294.85,1619.0,286.372,286.9071,286.3525,286.9071,1619.0
2024-04-23 10:45:00,294.49,294.78,294.26,294.41,2128.0,286.5568,286.839,286.333,286.479,2128.0
2024-04-23 10:50:00,294.86,294.86,294.36,294.47,2505.0,286.9169,286.9169,286.4303,286.5374,2505.0
2024-04-23 10:55:00,294.18,294.47,294.18,294.3,1021.0,286.2552,286.5374,286.2552,286.372,1021.0
2024-04-23 11:00:00,294.17,294.17,293.22,293.25,814.0,286.2455,286.2455,285.3211,285.3502,814.0
2024-04-23 11:05:00,293.09,293.09,292.75,292.75,800.0,285.1946,285.1946,284.8637,284.8637,800.0
2024-04-23 11:10:00,292.98,293.08,292.8,292.8,800.0,285.0875,285.1848,284.9124,284.9124,800.0
2024-04-23 11:15:00,292.86,292.88,292.55,292.57,1625.0,284.9708,284.9902,284.6691,284.6886,1625.0
2024-04-23 11:20:00,292.36,292.7,292.19,292.7,10957.0,284.4842,284.8151,284.3188,284.8151,10957.0
2024-04-23 11:25:00,292.67,292.67,292.14,292.15,1020.0,284.7859,284.7859,284.2702,284.2799,1020.0
2024-04-23 11:30:00,292.06,292.11,291.72,291.76,1083.0,284.1923,284.241,283.8615,283.9004,1083.0
2024-04-23 11:35:00,291.74,291.94,291.64,291.78,1637.0,283.8809,284.0755,283.7836,283.9198,1637.0
2024-04-23 11:40:00,291.97,292.08,291.78,291.94,2517.0,284.1047,284.2118,283.9198,284.0755,2517.0
2024-04-23 11:45:00,291.88,291.96,291.87,291.96,663.0,284.0172,284.095,284.0074,284.095,663.0
2024-04-23 11:50:00,291.92,292.03,291.55,291.65,2503.0,284.0561,284.1631,283.696,283.7934,2503.0
2024-04-23 11:55:00,291.69,291.85,291.25,291.26,1839.0,283.8323,283.988,283.4041,283.4139,1839.0
2024-04-23 12:00:00,291.52,291.52,291.2,291.52,3859.0,283.6669,283.6669,283.3555,283.6669,3859.0
2024-04-23 12:05:00,291.53,292.0,291.52,291.94,1548.0,283.6766,284.1339,283.6669,284.0755,1548.0
2024-04-23 12:10:00,291.86,292.0,291.77,292.0,700.0,283.9977,284.1339,283.9101,284.1339,700.0
2024-04-23 12:15:00,292.01,292.02,291.64,291.75,1800.0,284.1437,284.1534,283.7836,283.8907,1800.0
2024-04-23 12:20:00,291.9,292.02,291.84,291.97,1788.0,284.0366,284.1534,283.9782,284.1047,1788.0
2024-04-23 12:25:00,291.9,292.0,291.81,291.94,2179.0,284.0366,284.1339,283.949,284.0755,2179.0
2024-04-23 12:30:00,292.01,292.04,291.81,291.92,11939.0,284.1437,284.1728,283.949,284.0561,11939.0
2024-04-23 12:35:00,291.94,292.09,291.82,292.05,14263.0,284.0755,284.2215,283.9588,284.1826,14263.0
2024-04-23 12:40:00,292.03,292.03,291.74,291.77,1870.0,284.1631,284.1631,283.8809,283.9101,1870.0
2024-04-23 12:45:00,291.73,292.07,291.73,292.01,2508.0,283.8712,284.202,283.8712,284.1437,2508.0
2024-04-23 12:50:00,292.0,292.38,291.86,292.32,6677.0,284.1339,284.5037,283.9977,284.4453,6677.0
2024-04-23 12:55:00,292.14,292.37,291.79,291.79,2738.0,284.2702,284.494,283.9296,283.9296,2738.0
2024-04-23 13:00:00,291.93,291.93,291.52,291.78,4267.0,284.0658,284.0658,283.6669,283.9198,4267.0
2024-04-23 13:05:00,291.79,291.92,291.74,291.81,3647.0,283.9296,284.0561,283.8809,283.949,3647.0
2024-04-23 13:10:00,291.81,291.81,291.36,291.56,1854.0,283.949,283.949,283.5112,283.7058,1854.0
2024-04-23 13:15:00,291.46,291.92,291.44,291.76,3269.0,283.6085,284.0561,283.589,283.9004,3269.0
2024-04-23 13:20:00,291.77,291.84,291.71,291.8,1624.0,283.9101,283.9782,283.8517,283.9393,1624.0
2024-04-23 13:25:00,291.66,291.99,291.66,291.93,3580.0,283.8031,284.1242,283.8031,284.0658,3580.0
2024-04-23 13:30:00,291.94,292.42,291.93,292.26,3696.0,284.0755,284.5426,284.0658,284.3869,3696.0
2024-04-23 13:35:00,292.22,292.36,292.13,292.22,2187.0,284.348,284.4842,284.2604,284.348,2187.0
2024-04-23 13:40:00,292.22,292.46,292.22,292.36,3538.0,284.348,284.5815,284.348,284.4842,3538.0
2024-04-23 13:45:00,292.37,293.02,292.26,292.83,4015.0,284.494,285.1264,284.3869,284.9416,4015.0
2024-04-23 13:50:00,292.82,292.83,292.26,292.26,4491.0,284.9318,284.9416,284.3869,284.3869,4491.0
2024-04-23 13:55:00,292.24,292.24,292.01,292.01,2366.0,284.3675,284.3675,284.1437,284.1437,2366.0
2024-04-23 14:00:00,292.03,292.58,292.01,292.54,2425.0,284.1631,284.6983,284.1437,284.6594,2425.0
2024-04-23 14:05:00,292.55,293.08,292.55,292.88,1121.0,284.6691,285.1848,284.6691,284.9902,1121.0
2024-04-23 14:10:00,292.95,292.97,292.57,292.78,2005.0,285.0583,285.0778,284.6886,284.8929,2005.0
2024-04-23 14:15:00,292.97,293.56,292.97,293.49,761.0,285.0778,285.6519,285.0778,285.5838,761.0
2024-04-23 14:20:00,293.55,293.58,293.44,293.44,802.0,285.6422,285.6714,285.5351,285.5351,802.0
2024-04-23 14:25:00,293.67,293.82,293.67,293.72,1180.0,285.7589,285.9049,285.7589,285.8076,1180.0
2024-04-23 14:30:00,293.72,293.72,293.26,293.4,2038.0,285.8076,285.8076,285.36,285.4962,2038.0
2024-04-23 14:35:00,293.3,293.3,293.08,293.09,1550.0,285.3989,285.3989,285.1848,285.1946,1550.0
2024-04-23 14:40:00,293.28,293.37,293.22,293.23,800.0,285.3794,285.467,285.3211,285.3308,800.0
2024-04-23 14:45:00,293.24,293.45,292.99,292.99,1342.0,285.3405,285.5449,285.0973,285.0973,1342.0
2024-04-23 14:50:00,292.97,292.97,292.64,292.64,1951.0,285.0778,285.0778,284.7567,284.7567,1951.0
2024-04-23 14:55:00,292.82,293.1,292.79,293.09,982.0,284.9318,285.2043,284.9026,285.1946,982.0
2024-04-23 15:00:00,292.94,292.95,292.51,292.51,1200.0,285.0486,285.0583,284.6302,284.6302,1200.0
2024-04-23 15:05:00,292.67,292.67,292.59,292.6,700.0,284.7859,284.7859,284.708,284.7178,700.0
2024-04-23 15:10:00,292.72,292.92,292.5,292.5,2966.0,284.8345,285.0291,284.6205,284.6205,2966.0
2024-04-23 15:15:00,292.51,292.65,292.33,292.35,1784.0,284.6302,284.7664,284.455,284.4745,1784.0
2024-04-23 15:20:00,292.31,292.35,292.07,292.1,2019.0,284.4356,284.4745,284.202,284.2312,2019.0
2024-04-23 15:25:00,292.05,292.05,291.77,291.91,2823.0,284.1826,284.1826,283.9101,284.0463,2823.0
2024-04-23 15:30:00,291.93,292.05,291.74,291.99,5757.0,284.0658,284.1826,283.8809,284.1242,5757.0
2024-04-23 15:35:00,292.07,292.47,292.07,292.36,4270.0,284.202,284.5913,284.202,284.4842,4270.0
2024-04-23 15:40:00,292.56,292.57,292.33,292.57,3606.0,284.6788,284.6886,284.455,284.6886,3606.0
2024-04-23 15:45:00,292.67,292.68,292.15,292.41,2950.0,284.7859,284.7956,284.2799,284.5329,2950.0
2024-04-23 15:50:00,292.51,292.97,292.33,292.7,6418.0,284.6302,285.0778,284.455,284.8151,6418.0
2024-04-23 15:55:00,292.75,292.93,292.49,292.85,45471.0,284.8637,285.0389,284.6107,284.961,45471.0
2024-04-24 09:30:00,293.08,293.78,291.65,293.78,8674.0,285.1848,285.866,283.7934,285.866,8674.0
2024-04-24 09:35:00,293.03,295.44,293.03,295.44,3254.0,285.1362,287.4813,285.1362,287.4813,3254.0
2024-04-24 09:40:00,295.04,295.14,294.57,294.87,4056.0,287.092,287.1893,286.6347,286.9266,4056.0
2024-04-24 09:45:00,294.85,294.88,293.46,294.06,3900.0,286.9071,286.9363,285.5546,286.1384,3900.0
2024-04-24 09:50:00,293.57,294.21,293.56,293.68,4205.0,285.6616,286.2844,285.6519,285.7687,4205.0
2024-04-24 09:55:00,293.37,293.58,292.99,293.57,1707.0,285.467,285.6714,285.0973,285.6616,1707.0
2024-04-24 10:00:00,293.5,294.25,293.5,293.87,3578.0,285.5935,286.3233,285.5935,285.9535,3578.0
2024-04-24 10:05:00,293.68,294.46,293.68,294.09,2017.0,285.7687,286.5277,285.7687,286.1676,2017.0
2024-04-24 10:10:00,294.06,294.19,293.68,293.78,1710.0,286.1384,286.2649,285.7687,285.866,1710.0
2024-04-24 10:15:00,293.78,293.87,293.38,293.87,10800.0,285.866,285.9535,285.4767,285.9535,10800.0
2024-04-24 10:20:00,293.68,294.26,293.68,294.26,1058.0,285.7687,286.333,285.7687,286.333,1058.0
2024-04-24 10:25:00,293.89,293.95,293.68,293.95,1207.0,285.973,286.0314,285.7687,286.0314,1207.0
2024-04-24 10:30:00,293.73,293.96,293.22,293.95,5066.0,285.8173,286.0411,285.3211,286.0314,5066.0
2024-04-24 10:35:00,293.62,293.63,292.57,292.57,1825.0,285.7103,285.72,284.6886,284.6886,1825.0
2024-04-24 10:40:00,292.32,292.66,292.16,292.34,1200.0,284.4453,284.7761,284.2896,284.4648,1200.0
2024-04-24 10:45:00,292.4,292.81,292.4,292.54,2230.0,284.5231,284.9221,284.5231,284.6594,2230.0
2024-04-24 10:50:00,292.65,293.08,292.58,293.02,3495.0,284.7664,285.1848,284.6983,285.1264,3495.0
2024-04-24 10:55:00,292.91,292.95,292.03,292.12,3466.0,285.0194,285.0583,284.1631,284.2507,3466.0
2024-04-24 11:00:00,292.2,292.2,291.61,291.83,2753.0,284.3285,284.3285,283.7544,283.9685,2753.0
2024-04-24 11:05:00,291.85,291.85,291.53,291.71,1402.0,283.988,283.988,283.6766,283.8517,1402.0
2024-04-24 11:10:00,291.58,291.7,291.44,291.49,804.0,283.7252,283.842,283.589,283.6377,804.0
2024-04-24 11:15:00,291.48,291.62,291.39,291.43,2041.0,283.6279,283.7642,283.5404,283.5793,2041.0
2024-04-24 11:20:00,291.44,292.0,291.4,291.78,4590.0,283.589,284.1339,283.5501,283.9198,4590.0
2024-04-24 11:25:00,291.99,292.1,291.79,291.79,1347.0,284.1242,284.2312,283.9296,283.9296,1347.0
2024-04-24 11:30:00,291.91,292.33,291.91,292.31,1120.0,284.0463,284.455,284.0463,284.4356,1120.0
2024-04-24 11:35:00,292.2,292.2,291.88,292.01,1810.0,284.3285,284.3285,284.0172,284.1437,1810.0
2024-04-24 11:40:00,291.89,292.24,291.86,291.89,1306.0,284.0269,284.3675,283.9977,284.0269,1306.0
2024-04-24 11:45:00,291.54,291.75,291.39,291.69,2424.0,283.6863,283.8907,283.5404,283.8323,2424.0
2024-04-24 11:50:00,291.5,291.5,291.0,291.0,2057.0,283.6474,283.6474,283.1609,283.1609,2057.0
2024-04-24 11:55:00,290.93,291.38,290.83,291.21,4277.0,283.0927,283.5306,282.9954,283.3652,4277.0
2024-04-24 12:00:00,291.1,291.57,291.1,291.57,1467.0,283.2582,283.7155,283.2582,283.7155,1467.0
2024-04-24 12:05:00,291.46,291.46,291.07,291.09,1207.0,283.6085,283.6085,283.229,283.2484,1207.0
2024-04-24 12:10:00,291.0,291.58,291.0,291.58,1761.0,283.1609,283.7252,283.1609,283.7252,1761.0
2024-04-24 12:15:00,291.44,291.62,291.43,291.62,680.0,283.589,283.7642,283.5793,283.7642,680.0
2024-04-24 12:20:00,291.67,291.73,291.65,291.73,1500.0,283.8128,283.8712,283.7934,283.8712,1500.0
2024-04-24 12:25:00,291.84,291.98,291.27,291.55,3843.0,283.9782,284.1145,283.4236,283.696,3843.0
2024-04-24 12:30:00,291.43,291.43,290.73,290.86,1151.0,283.5793,283.5793,282.8981,283.0246,1151.0
2024-04-24 12:35:00,290.82,290.86,290.45,290.45,1321.0,282.9857,283.0246,282.6257,282.6257,1321.0
2024-04-24 12:40:00,290.62,290.66,290.5,290.53,1029.0,282.7911,282.83,282.6743,282.7035,1029.0
2024-04-24 12:45:00,290.49,290.49,290.42,290.42,734.0,282.6646,282.6646,282.5965,282.5965,734.0
2024-04-24 12:50:00,290.31,290.85,290.31,290.85,1218.0,282.4894,283.0149,282.4894,283.0149,1218.0
2024-04-24 12:55:00,290.95,291.2,290.83,291.09,1511.0,283.1122,283.3555,282.9954,283.2484,1511.0
2024-04-24 13:00:00,291.3,291.3,290.78,290.83,2503.0,283.4528,283.4528,282.9468,282.9954,2503.0
2024-04-24 13:05:00,291.14,291.26,290.93,290.93,800.0,283.2971,283.4139,283.0927,283.0927,800.0
2024-04-24 13:10:00,291.23,291.48,291.16,291.16,3825.0,283.3847,283.6279,283.3166,283.3166,3825.0
2024-04-24 13:15:00,291.19,292.04,291.19,291.9,3577.0,283.3457,284.1728,283.3457,284.0366,3577.0
2024-04-24 13:20:00,291.95,292.31,291.95,292.23,606.0,284.0853,284.4356,284.0853,284.3577,606.0
2024-04-24 13:25:00,292.56,292.56,292.12,292.3,654.0,284.6788,284.6788,284.2507,284.4258,654.0
2024-04-24 13:30:00,292.43,292.6,292.4,292.5,2923.0,284.5523,284.7178,284.5231,284.6205,2923.0
2024-04-24 13:35:00,292.37,292.69,292.27,292.39,1807.0,284.494,284.8053,284.3966,284.5134,1807.0
2024-04-24 13:40:00,292.91,293.04,292.72,293.02,1505.0,285.0194,285.1459,284.8345,285.1264,1505.0
2024-04-24 13:45:00,293.13,293.32,293.11,293.13,1006.0,285.2335,285.4184,285.214,285.2335,1006.0
2024-04-24 13:50:00,293.19,294.02,293.18,294.02,1382.0,285.2919,286.0995,285.2821,286.0995,1382.0
2024-04-24 13:55:00,293.97,293.99,293.64,293.8,2883.0,286.0509,286.0703,285.7297,285.8854,2883.0
2024-04-24 14:00:00,293.66,293.66,293.08,293.12,2216.0,285.7492,285.7492,285.1848,285.2238,2216.0
2024-04-24 14:05:00,292.83,293.37,292.54,293.24,8822.0,284.9416,285.467,284.6594,285.3405,8822.0
2024-04-24 14:10:00,293.42,293.77,293.29,293.61,3774.0,285.5157,285.8562,285.3892,285.7006,3774.0
2024-04-24 14:15:00,293.36,293.79,293.35,293.77,1254.0,285.4573,285.8757,285.4476,285.8562,1254.0
2024-04-24 14:20:00,293.82,293.97,293.17,293.68,5060.0,285.9049,286.0509,285.2724,285.7687,5060.0
2024-04-24 14:25:00,293.44,293.45,293.11,293.11,537.0,285.5351,285.5449,285.214,285.214,537.0
2024-04-24 14:30:00,293.04,293.04,292.65,292.86,1791.0,285.1459,285.1459,284.7664,284.9708,1791.0
2024-04-24 14:35:00,292.84,293.49,292.84,293.49,2748.0,284.9513,285.5838,284.9513,285.5838,2748.0
2024-04-24 14:40:00,293.43,293.86,293.31,293.78,2800.0,285.5254,285.9438,285.4086,285.866,2800.0
2024-04-24 14:45:00,293.78,293.87,293.58,293.84,1542.0,285.866,285.9535,285.6714,285.9244,1542.0
2024-04-24 14:50:00,293.81,293.82,293.19,293.34,5245.0,285.8952,285.9049,285.2919,285.4378,5245.0
2024-04-24 14:55:00,293.23,293.28,293.17,293.28,1300.0,285.3308,285.3794,285.2724,285.3794,1300.0
2024-04-24 15:00:00,293.15,293.31,293.02,293.02,1754.0,285.2529,285.4086,285.1264,285.1264,1754.0
2024-04-24 15:05:00,293.21,293.21,292.63,293.06,2978.0,285.3113,285.3113,284.747,285.1654,2978.0
2024-04-24 15:10:00,293.26,293.5,293.18,293.38,2034.0,285.36,285.5935,285.2821,285.4767,2034.0
2024-04-24 15:15:00,293.4,293.46,293.07,293.07,2205.0,285.4962,285.5546,285.1751,285.1751,2205.0
2024-04-24 15:20:00,293.15,293.27,292.97,293.27,1409.0,285.2529,285.3697,285.0778,285.3697,1409.0
2024-04-24 15:25:00,293.46,293.46,292.9,292.9,2022.0,285.5546,285.5546,285.0097,285.0097,2022.0
2024-04-24 15:30:00,293.11,293.19,293.0,293.0,300.0,285.214,285.2919,285.107,285.107,300.0
2024-04-24 15:35:00,293.16,293.16,292.66,292.67,3028.0,285.2627,285.2627,284.7761,284.7859,3028.0
2024-04-24 15:40:00,292.52,292.84,292.52,292.75,2403.0,284.6399,284.9513,284.6399,284.8637,2403.0
2024-04-24 15:45:00,292.67,292.84,292.47,292.47,3905.0,284.7859,284.9513,284.5913,284.5913,3905.0
2024-04-24 15:50:00,292.3,293.44,292.27,293.31,11300.0,284.4258,285.5351,284.3966,285.4086,11300.0
2024-04-24 15:55:00,293.47,293.47,292.29,292.34,54735.0,285.5643,285.5643,284.4161,284.4648,54735.0
2024-04-25 09:30:00,287.95,290.39,287.95,289.63,14499.0,280.193,282.5673,280.193,281.8278,14499.0
2024-04-25 09:35:00,288.9,289.67,288.63,288.85,3650.0,281.1174,281.8667,280.8547,281.0688,3650.0
2024-04-25 09:40:00,288.75,288.8,287.38,287.38,5326.0,280.9715,281.0201,279.6384,279.6384,5326.0
2024-04-25 09:45:00,287.84,287.84,286.42,286.98,11615.0,280.086,280.086,278.7042,279.2492,11615.0
2024-04-25 09:50:00,286.77,287.64,286.76,287.46,25146.0,279.0448,279.8914,279.0351,279.7162,25146.0
2024-04-25 09:55:00,287.39,287.52,286.33,286.38,6705.0,279.6481,279.7746,278.6167,278.6653,6705.0
2024-04-25 10:00:00,286.39,286.6,285.89,286.0,4598.0,278.675,278.8794,278.1885,278.2956,4598.0
2024-04-25 10:05:00,285.99,287.56,285.98,287.56,8004.0,278.2858,279.8135,278.2761,279.8135,8004.0
2024-04-25 10:10:00,287.82,288.11,287.5,288.0,4150.0,280.0665,280.3487,279.7551,280.2417,4150.0
2024-04-25 10:15:00,287.97,288.28,287.69,288.02,7800.0,280.2125,280.5141,279.94,280.2611,7800.0
2024-04-25 10:20:00,288.07,288.15,288.07,288.15,400.0,280.3098,280.3876,280.3098,280.3876,400.0
2024-04-25 10:25:00,288.29,288.75,287.99,288.75,2313.0,280.5239,280.9715,280.2319,280.9715,2313.0
2024-04-25 10:30:00,288.59,288.66,288.42,288.43,2529.0,280.8158,280.8839,280.6504,280.6601,2529.0
2024-04-25 10:35:00,288.55,288.62,288.21,288.62,1439.0,280.7769,280.845,280.446,280.845,1439.0
2024-04-25 10:40:00,288.82,288.9,288.08,288.28,1122.0,281.0396,281.1174,280.3195,280.5141,1122.0
2024-04-25 10:45:00,288.36,288.81,288.35,288.49,1475.0,280.592,281.0299,280.5822,280.7185,1475.0
2024-04-25 10:50:00,288.64,288.7,288.36,288.37,1135.0,280.8644,280.9228,280.592,280.6017,1135.0
2024-04-25 10:55:00,288.7,289.17,288.53,288.91,2273.0,280.9228,281.3802,280.7574,281.1272,2273.0
2024-04-25 11:00:00,288.92,289.89,288.91,289.89,2363.0,281.1369,282.0808,281.1272,282.0808,2363.0
2024-04-25 11:05:00,289.55,290.22,289.53,290.04,3611.0,281.7499,282.4019,281.7305,282.2267,3611.0
2024-04-25 11:10:00,290.04,290.12,289.43,289.79,3930.0,282.2267,282.3046,281.6332,281.9835,3930.0
2024-04-25 11:15:00,289.67,289.94,289.52,289.88,2187.0,281.8667,282.1294,281.7207,282.071,2187.0
2024-04-25 11:20:00,289.88,289.88,289.37,289.52,1268.0,282.071,282.071,281.5748,281.7207,1268.0
2024-04-25 11:25:00,289.85,289.87,289.78,289.79,3545.0,282.0418,282.0613,281.9737,281.9835,3545.0
2024-04-25 11:30:00,289.67,289.78,289.43,289.47,3257.0,281.8667,281.9737,281.6332,281.6721,3257.0
2024-04-25 11:35:00,289.54,289.54,289.36,289.47,900.0,281.7402,281.7402,281.565,281.6721,900.0
2024-04-25 11:40:00,289.56,289.6,289.14,289.14,1500.0,281.7597,281.7986,281.351,281.351,1500.0
2024-04-25 11:45:00,288.8,288.84,288.58,288.79,2071.0,281.0201,281.059,280.8061,281.0104,2071.0
2024-04-25 11:50:00,288.79,288.93,288.73,288.87,2200.0,281.0104,281.1466,280.952,281.0882,2200.0
2024-04-25 11:55:00,288.91,289.49,288.82,289.42,2700.0,281.1272,281.6915,281.0396,281.6234,2700.0
2024-04-25 12:00:00,289.46,290.39,289.32,290.37,12062.0,281.6623,282.5673,281.5261,282.5478,12062.0
2024-04-25 12:05:00,290.24,290.54,290.24,290.33,1249.0,282.4213,282.7133,282.4213,282.5089,1249.0
2024-04-25 12:10:00,290.31,290.32,289.87,290.12,5589.0,282.4894,282.4992,282.0613,282.3046,5589.0
2024-04-25 12:15:00,290.41,290.73,290.41,290.73,492.0,282.5868,282.8981,282.5868,282.8981,492.0
2024-04-25 12:20:00,290.89,291.09,290.77,290.91,1460.0,283.0538,283.2484,282.9371,283.0733,1460.0
2024-04-25 12:25:00,291.11,291.11,290.94,291.01,588.0,283.2679,283.2679,283.1025,283.1706,588.0
2024-04-25 12:30:00,291.12,291.14,291.02,291.02,409.0,283.2776,283.2971,283.1803,283.1803,409.0
2024-04-25 12:35:00,291.29,291.29,290.82,290.82,662.0,283.443,283.443,282.9857,282.9857,662.0
2024-04-25 12:40:00,290.91,290.97,290.84,290.97,630.0,283.0733,283.1317,283.0052,283.1317,630.0
2024-04-25 12:45:00,290.88,291.02,290.6,290.68,2674.0,283.0441,283.1803,282.7716,282.8495,2674.0
2024-04-25 12:50:00,290.66,291.18,290.63,291.18,1337.0,282.83,283.336,282.8008,283.336,1337.0
2024-04-25 12:55:00,291.22,291.28,290.95,290.95,964.0,283.3749,283.4333,283.1122,283.1122,964.0
2024-04-25 13:00:00,291.03,291.09,290.9,290.96,900.0,283.1901,283.2484,283.0636,283.1219,900.0
2024-04-25 13:05:00,290.96,290.97,290.84,290.97,300.0,283.1219,283.1317,283.0052,283.1317,300.0
2024-04-25 13:10:00,290.78,290.78,290.62,290.72,1462.0,282.9468,282.9468,282.7911,282.8884,1462.0
2024-04-25 13:15:00,290.63,290.68,290.49,290.62,1443.0,282.8008,282.8495,282.6646,282.7911,1443.0
2024-04-25 13:20:00,290.62,290.9,290.07,290.14,3159.0,282.7911,283.0636,282.2559,282.324,3159.0
2024-04-25 13:25:00,290.28,290.48,290.27,290.48,200.0,282.4603,282.6549,282.4505,282.6549,200.0
2024-04-25 13:30:00,290.68,291.02,290.52,291.02,2839.0,282.8495,283.1803,282.6938,283.1803,2839.0
2024-04-25 13:35:00,290.91,291.39,290.88,291.39,1265.0,283.0733,283.5404,283.0441,283.5404,1265.0
2024-04-25 13:40:00,291.28,291.29,291.06,291.2,2377.0,283.4333,283.443,283.2192,283.3555,2377.0
2024-04-25 13:45:00,291.31,291.53,291.26,291.49,1507.0,283.4625,283.6766,283.4139,283.6377,1507.0
2024-04-25 13:50:00,291.65,291.78,291.6,291.65,2675.0,283.7934,283.9198,283.7447,283.7934,2675.0
2024-04-25 13:55:00,291.59,291.59,291.34,291.47,1100.0,283.735,283.735,283.4917,283.6182,1100.0
2024-04-25 14:00:00,291.44,291.45,291.21,291.41,500.0,283.589,283.5987,283.3652,283.5598,500.0
2024-04-25 14:05:00,291.41,291.9,291.4,291.8,1302.0,283.5598,284.0366,283.5501,283.9393,1302.0
2024-04-25 14:10:00,291.66,291.81,291.56,291.81,773.0,283.8031,283.949,283.7058,283.949,773.0
2024-04-25 14:15:00,292.0,292.23,292.0,292.13,971.0,284.1339,284.3577,284.1339,284.2604,971.0
2024-04-25 14:20:00,292.01,292.11,291.79,292.09,1520.0,284.1437,284.241,283.9296,284.2215,1520.0
2024-04-25 14:25:00,291.76,292.07,291.57,291.57,525.0,283.9004,284.202,283.7155,283.7155,525.0
2024-04-25 14:30:00,291.55,291.86,291.25,291.26,5225.0,283.696,283.9977,283.4041,283.4139,5225.0
2024-04-25 14:35:00,291.37,291.46,291.14,291.28,9401.0,283.5209,283.6085,283.2971,283.4333,9401.0
2024-04-25 14:40:00,291.28,291.28,290.84,290.85,3416.0,283.4333,283.4333,283.0052,283.0149,3416.0
2024-04-25 14:45:00,290.88,291.07,290.76,290.99,5098.0,283.0441,283.229,282.9273,283.1511,5098.0
2024-04-25 14:50:00,291.0,291.08,290.74,290.93,1829.0,283.1609,283.2387,282.9079,283.0927,1829.0
2024-04-25 14:55:00,290.75,291.31,290.71,291.26,5247.0,282.9176,283.4625,282.8787,283.4139,5247.0
2024-04-25 15:00:00,291.3,291.7,291.3,291.65,1551.0,283.4528,283.842,283.4528,283.7934,1551.0
2024-04-25 15:05:00,291.69,291.82,291.57,291.73,3542.0,283.8323,283.9588,283.7155,283.8712,3542.0
2024-04-25 15:10:00,291.73,291.96,291.71,291.72,4667.0,283.8712,284.095,283.8517,283.8615,4667.0
2024-04-25 15:15:00,291.91,292.39,291.86,292.39,1965.0,284.0463,284.5134,283.9977,284.5134,1965.0
2024-04-25 15:20:00,292.24,292.44,291.89,292.01,6778.0,284.3675,284.5621,284.0269,284.1437,6778.0
2024-04-25 15:25:00,291.94,292.13,291.7,291.91,5520.0,284.0755,284.2604,283.842,284.0463,5520.0
2024-04-25 15:30:00,291.8,291.81,291.49,291.65,3919.0,283.9393,283.949,283.6377,283.7934,3919.0
2024-04-25 15:35:00,291.59,291.78,291.44,291.69,4013.0,283.735,283.9198,283.589,283.8323,4013.0
2024-04-25 15:40:00,291.66,291.72,291.25,291.43,7990.0,283.8031,283.8615,283.4041,283.5793,7990.0
2024-04-25 15:45:00,291.37,291.4,290.88,291.02,8967.0,283.5209,283.5501,283.0441,283.1803,8967.0
2024-04-25 15:50:00,291.15,291.76,290.85,291.57,13160.0,283.3068,283.9004,283.0149,283.7155,13160.0
2024-04-25 15:55:00,291.56,291.91,291.39,291.39,46716.0,283.7058,284.0463,283.5404,283.5404,46716.0
2024-04-26 09:30:00,290.8,291.64,290.61,291.64,4806.0,282.9662,283.7836,282.7814,283.7836,4806.0
2024-04-26 09:35:00,291.15,291.58,291.01,291.12,910.0,283.3068,283.7252,283.1706,283.2776,910.0
2024-04-26 09:40:00,291.84,292.26,291.5,291.97,1100.0,283.9782,284.3869,283.6474,284.1047,1100.0
2024-04-26 09:45:00,292.29,292.29,292.23,292.23,200.0,284.4161,284.4161,284.3577,284.3577,200.0
2024-04-26 09:50:00,292.26,292.47,291.97,292.47,1400.0,284.3869,284.5913,284.1047,284.5913,1400.0
2024-04-26 09:55:00,292.04,292.04,291.8,292.04,300.0,284.1728,284.1728,283.9393,284.1728,300.0
2024-04-26 10:00:00,292.21,292.47,291.39,292.16,4933.0,284.3383,284.5913,283.5404,284.2896,4933.0
2024-04-26 10:05:00,292.04,292.04,291.87,291.87,200.0,284.1728,284.1728,284.0074,284.0074,200.0
2024-04-26 10:10:00,291.89,292.22,291.63,291.63,1513.0,284.0269,284.348,283.7739,283.7739,1513.0
2024-04-26 10:15:00,291.89,292.1,291.62,291.71,1304.0,284.0269,284.2312,283.7642,283.8517,1304.0
2024-04-26 10:20:00,291.78,291.82,291.57,291.57,1445.0,283.9198,283.9588,283.7155,283.7155,1445.0
2024-04-26 10:25:00,291.91,291.91,291.38,291.52,2448.0,284.0463,284.0463,283.5306,283.6669,2448.0
2024-04-26 10:30:00,291.41,291.9,291.41,291.79,2338.0,283.5598,284.0366,283.5598,283.9296,2338.0
2024-04-26 10:35:00,291.79,292.37,291.77,292.09,2273.0,283.9296,284.494,283.9101,284.2215,2273.0
2024-04-26 10:40:00,292.39,292.39,291.56,291.73,2078.0,284.5134,284.5134,283.7058,283.8712,2078.0
2024-04-26 10:45:00,291.6,292.02,291.46,291.47,717.0,283.7447,284.1534,283.6085,283.6182,717.0
2024-04-26 10:50:00,291.26,291.62,291.09,291.62,1053.0,283.4139,283.7642,283.2484,283.7642,1053.0
2024-04-26 10:55:00,291.31,291.89,291.12,291.69,2609.0,283.4625,284.0269,283.2776,283.8323,2609.0
2024-04-26 11:00:00,291.69,291.97,291.68,291.95,833.0,283.8323,284.1047,283.8225,284.0853,833.0
2024-04-26 11:05:00,291.77,291.77,291.38,291.59,1789.0,283.9101,283.9101,283.5306,283.735,1789.0
2024-04-26 11:10:00,291.52,291.52,291.13,291.22,1582.0,283.6669,283.6669,283.2874,283.3749,1582.0
2024-04-26 11:15:00,291.44,291.44,291.44,291.44,100.0,283.589,283.589,283.589,283.589,100.0
2024-04-26 11:20:00,291.44,291.44,291.44,291.44,0.0,283.589,283.589,283.589,283.589,0.0
2024-04-26 11:25:00,291.12,291.2,290.98,291.2,2658.0,283.2776,283.3555,283.1414,283.3555,2658.0
2024-04-26 11:30:00,291.29,291.29,291.0,291.0,1472.0,283.443,283.443,283.1609,283.1609,1472.0
2024-04-26 11:35:00,291.17,291.39,291.16,291.39,300.0,283.3263,283.5404,283.3166,283.5404,300.0
2024-04-26 11:40:00,291.3,291.3,291.17,291.17,375.0,283.4528,283.4528,283.3263,283.3263,375.0
2024-04-26 11:45:00,291.35,291.65,291.34,291.49,1652.0,283.5014,283.7934,283.4917,283.6377,1652.0
2024-04-26 11:50:00,291.68,292.13,291.68,291.94,2400.0,283.8225,284.2604,283.8225,284.0755,2400.0
2024-04-26 11:55:00,291.81,291.83,291.76,291.8,900.0,283.949,283.9685,283.9004,283.9393,900.0
2024-04-26 12:00:00,291.8,291.8,291.62,291.71,3404.0,283.9393,283.9393,283.7642,283.8517,3404.0
2024-04-26 12:05:00,291.71,291.71,291.71,291.71,0.0,283.8517,283.8517,283.8517,283.8517,0.0
2024-04-26 12:10:00,291.73,292.0,291.47,291.51,3472.0,283.8712,284.1339,283.6182,283.6571,3472.0
2024-04-26 12:15:00,291.41,291.41,291.06,291.06,1350.0,283.5598,283.5598,283.2192,283.2192,1350.0
2024-04-26 12:20:00,291.13,291.74,291.13,291.73,3923.0,283.2874,283.8809,283.2874,283.8712,3923.0
2024-04-26 12:25:00,291.61,291.61,291.27,291.52,5097.0,283.7544,283.7544,283.4236,283.6669,5097.0
2024-04-26 12:30:00,291.38,291.82,291.38,291.82,2111.0,283.5306,283.9588,283.5306,283.9588,2111.0
2024-04-26 12:35:00,291.82,291.95,291.82,291.91,1687.0,283.9588,284.0853,283.9588,284.0463,1687.0
2024-04-26 12:40:00,291.97,292.09,291.95,292.0,910.0,284.1047,284.2215,284.0853,284.1339,910.0
2024-04-26 12:45:00,291.94,291.94,291.94,291.94,100.0,284.0755,284.0755,284.0755,284.0755,100.0
2024-04-26 12:50:00,291.98,292.04,291.95,292.04,780.0,284.1145,284.1728,284.0853,284.1728,780.0
2024-04-26 12:55:00,292.06,292.07,292.02,292.02,203.0,284.1923,284.202,284.1534,284.1534,203.0
2024-04-26 13:00:00,292.14,292.14,291.71,291.95,4771.0,284.2702,284.2702,283.8517,284.0853,4771.0
2024-04-26 13:05:00,291.95,291.95,291.81,291.81,733.0,284.0853,284.0853,283.949,283.949,733.0
2024-04-26 13:10:00,291.73,291.98,291.68,291.9,3774.0,283.8712,284.1145,283.8225,284.0366,3774.0
2024-04-26 13:15:00,292.01,292.01,291.74,291.74,1576.0,284.1437,284.1437,283.8809,283.8809,1576.0
2024-04-26 13:20:00,291.77,291.97,291.77,291.86,1210.0,283.9101,284.1047,283.9101,283.9977,1210.0
2024-04-26 13:25:00,291.81,291.81,291.67,291.72,1137.0,283.949,283.949,283.8128,283.8615,1137.0
2024-04-26 13:30:00,291.59,291.81,291.59,291.75,1161.0,283.735,283.949,283.735,283.8907,1161.0
2024-04-26 13:35:00,291.8,291.85,291.63,291.63,1058.0,283.9393,283.988,283.7739,283.7739,1058.0
2024-04-26 13:40:00,291.61,291.61,291.27,291.46,1722.0,283.7544,283.7544,283.4236,283.6085,1722.0
2024-04-26 13:45:00,291.4,291.6,291.4,291.6,936.0,283.5501,283.7447,283.5501,283.7447,936.0
2024-04-26 13:50:00,291.7,291.75,291.7,291.75,538.0,283.842,283.8907,283.842,283.8907,538.0
2024-04-26 13:55:00,291.65,291.89,291.64,291.69,1114.0,283.7934,284.0269,283.7836,283.8323,1114.0
2024-04-26 14:00:00,291.57,291.72,291.46,291.47,1150.0,283.7155,283.8615,283.6085,283.6182,1150.0
2024-04-26 14:05:00,291.48,291.59,291.48,291.59,200.0,283.6279,283.735,283.6279,283.735,200.0
2024-04-26 14:10:00,291.45,291.6,291.45,291.54,300.0,283.5987,283.7447,283.5987,283.6863,300.0
2024-04-26 14:15:00,291.72,291.72,291.57,291.57,335.0,283.8615,283.8615,283.7155,283.7155,335.0
2024-04-26 14:20:00,291.46,291.56,291.46,291.46,500.0,283.6085,283.7058,283.6085,283.6085,500.0
2024-04-26 14:25:00,291.56,291.56,291.43,291.43,1211.0,283.7058,283.7058,283.5793,283.5793,1211.0
2024-04-26 14:30:00,291.52,291.52,291.31,291.31,2088.0,283.6669,283.6669,283.4625,283.4625,2088.0
2024-04-26 14:35:00,291.29,291.67,291.29,291.44,2583.0,283.443,283.8128,283.443,283.589,2583.0
2024-04-26 14:40:00,291.49,291.66,291.44,291.66,1190.0,283.6377,283.8031,283.589,283.8031,1190.0
2024-04-26 14:45:00,291.73,291.95,291.54,291.6,2713.0,283.8712,284.0853,283.6863,283.7447,2713.0
2024-04-26 14:50:00,291.63,291.79,291.6,291.7,1729.0,283.7739,283.9296,283.7447,283.842,1729.0
2024-04-26 14:55:00,291.67,291.78,291.65,291.78,300.0,283.8128,283.9198,283.7934,283.9198,300.0
2024-04-26 15:00:00,291.92,291.92,291.58,291.6,1593.0,284.0561,284.0561,283.7252,283.7447,1593.0
2024-04-26 15:05:00,291.57,291.9,291.53,291.76,4069.0,283.7155,284.0366,283.6766,283.9004,4069.0
2024-04-26 15:10:00,291.84,291.85,291.62,291.62,1033.0,283.9782,283.988,283.7642,283.7642,1033.0
2024-04-26 15:15:00,291.56,291.56,291.42,291.48,906.0,283.7058,283.7058,283.5695,283.6279,906.0
2024-04-26 15:20:00,291.29,291.57,291.24,291.5,2635.0,283.443,283.7155,283.3944,283.6474,2635.0
2024-04-26 15:25:00,291.39,291.39,291.25,291.31,1939.0,283.5404,283.5404,283.4041,283.4625,1939.0
2024-04-26 15:30:00,291.19,291.27,291.0,291.27,4326.0,283.3457,283.4236,283.1609,283.4236,4326.0
2024-04-26 15:35:00,291.13,291.37,291.08,291.24,3322.0,283.2874,283.5209,283.2387,283.3944,3322.0
2024-04-26 15:40:00,291.11,291.36,291.02,291.02,4515.0,283.2679,283.5112,283.1803,283.1803,4515.0
2024-04-26 15:45:00,291.09,291.63,291.04,291.54,4464.0,283.2484,283.7739,283.1998,283.6863,4464.0
2024-04-26 15:50:00,291.44,291.72,291.18,291.61,8599.0,283.589,283.8615,283.336,283.7544,8599.0
2024-04-26 15:55:00,291.64,291.68,291.0,291.0,31044.0,283.7836,283.8225,283.1609,283.1609,31044.0
2024-04-29 09:30:00,292.36,292.68,291.49,291.49,6556.0,284.4842,284.7956,283.6377,283.6377,6556.0
2024-04-29 09:35:00,291.93,293.3,291.61,292.93,2625.0,284.0658,285.3989,283.7544,285.0389,2625.0
2024-04-29 09:40:00,293.19,293.45,292.98,293.45,2641.0,285.2919,285.5449,285.0875,285.5449,2641.0
2024-04-29 09:45:00,293.4,293.4,292.35,292.35,4379.0,285.4962,285.4962,284.4745,284.4745,4379.0
2024-04-29 09:50:00,292.52,292.65,291.8,292.42,5865.0,284.6399,284.7664,283.9393,284.5426,5865.0
2024-04-29 09:55:00,292.63,292.63,292.12,292.36,2901.0,284.747,284.747,284.2507,284.4842,2901.0
2024-04-29 10:00:00,292.18,293.02,292.17,292.66,5312.0,284.3091,285.1264,284.2993,284.7761,5312.0
2024-04-29 10:05:00,292.44,292.78,292.33,292.67,4804.0,284.5621,284.8929,284.455,284.7859,4804.0
2024-04-29 10:10:00,292.48,293.52,292.48,293.42,2948.0,284.601,285.613,284.601,285.5157,2948.0
2024-04-29 10:15:00,293.43,293.87,293.43,293.6,1503.0,285.5254,285.9535,285.5254,285.6908,1503.0
2024-04-29 10:20:00,293.74,293.85,293.54,293.75,3527.0,285.827,285.9341,285.6324,285.8368,3527.0
2024-04-29 10:25:00,293.89,294.4,293.76,293.97,3788.0,285.973,286.4693,285.8465,286.0509,3788.0
2024-04-29 10:30:00,293.97,293.97,293.68,293.72,1100.0,286.0509,286.0509,285.7687,285.8076,1100.0
2024-04-29 10:35:00,293.65,293.65,292.68,292.84,2930.0,285.7395,285.7395,284.7956,284.9513,2930.0
2024-04-29 10:40:00,292.88,292.88,292.36,292.36,1602.0,284.9902,284.9902,284.4842,284.4842,1602.0
2024-04-29 10:45:00,292.3,292.51,292.24,292.51,1620.0,284.4258,284.6302,284.3675,284.6302,1620.0
2024-04-29 10:50:00,292.36,292.46,292.25,292.46,2500.0,284.4842,284.5815,284.3772,284.5815,2500.0
2024-04-29 10:55:00,292.46,292.82,292.45,292.8,1700.0,284.5815,284.9318,284.5718,284.9124,1700.0
2024-04-29 11:00:00,292.66,292.77,292.62,292.63,1400.0,284.7761,284.8832,284.7372,284.747,1400.0
2024-04-29 11:05:00,292.48,292.73,292.47,292.68,1225.0,284.601,284.8443,284.5913,284.7956,1225.0
2024-04-29 11:10:00,292.7,292.97,292.68,292.88,1062.0,284.8151,285.0778,284.7956,284.9902,1062.0
2024-04-29 11:15:00,292.89,293.12,292.78,293.12,1300.0,284.9999,285.2238,284.8929,285.2238,1300.0
2024-04-29 11:20:00,293.06,293.06,292.69,292.86,1444.0,285.1654,285.1654,284.8053,284.9708,1444.0
2024-04-29 11:25:00,292.82,292.97,292.52,292.91,3184.0,284.9318,285.0778,284.6399,285.0194,3184.0
2024-04-29 11:30:00,292.82,292.82,292.3,292.35,2200.0,284.9318,284.9318,284.4258,284.4745,2200.0
2024-04-29 11:35:00,292.33,292.49,292.27,292.4,1500.0,284.455,284.6107,284.3966,284.5231,1500.0
2024-04-29 11:40:00,292.47,292.59,292.42,292.42,1500.0,284.5913,284.708,284.5426,284.5426,1500.0
2024-04-29 11:45:00,292.58,292.73,292.56,292.61,900.0,284.6983,284.8443,284.6788,284.7275,900.0
2024-04-29 11:50:00,292.44,292.45,292.36,292.44,1020.0,284.5621,284.5718,284.4842,284.5621,1020.0
2024-04-29 11:55:00,292.46,292.78,292.46,292.67,2713.0,284.5815,284.8929,284.5815,284.7859,2713.0
2024-04-29 12:00:00,292.51,292.51,292.43,292.43,240.0,284.6302,284.6302,284.5523,284.5523,240.0
2024-04-29 12:05:00,292.43,292.52,292.36,292.5,2186.0,284.5523,284.6399,284.4842,284.6205,2186.0
2024-04-29 12:10:00,292.46,292.62,292.38,292.38,900.0,284.5815,284.7372,284.5037,284.5037,900.0
2024-04-29 12:15:00,292.54,293.04,292.54,292.97,3198.0,284.6594,285.1459,284.6594,285.0778,3198.0
2024-04-29 12:20:00,292.88,293.38,292.86,293.31,1332.0,284.9902,285.4767,284.9708,285.4086,1332.0
2024-04-29 12:25:00,293.16,293.16,292.96,292.96,600.0,285.2627,285.2627,285.0681,285.0681,600.0
2024-04-29 12:30:00,292.98,293.19,292.81,293.19,1999.0,285.0875,285.2919,284.9221,285.2919,1999.0
2024-04-29 12:35:00,292.97,293.08,292.93,293.07,761.0,285.0778,285.1848,285.0389,285.1751,761.0
2024-04-29 12:40:00,292.95,292.95,292.79,292.79,435.0,285.0583,285.0583,284.9026,284.9026,435.0
2024-04-29 12:45:00,293.05,293.08,292.9,292.9,3837.0,285.1556,285.1848,285.0097,285.0097,3837.0
2024-04-29 12:50:00,292.81,292.81,292.66,292.66,400.0,284.9221,284.9221,284.7761,284.7761,400.0
2024-04-29 12:55:00,292.57,293.04,292.57,292.94,2318.0,284.6886,285.1459,284.6886,285.0486,2318.0
2024-04-29 13:00:00,292.96,293.12,292.82,292.99,2079.0,285.0681,285.2238,284.9318,285.0973,2079.0
2024-04-29 13:05:00,292.99,293.14,292.94,293.11,1900.0,285.0973,285.2432,285.0486,285.214,1900.0
2024-04-29 13:10:00,293.04,293.04,292.83,293.0,1315.0,285.1459,285.1459,284.9416,285.107,1315.0
2024-04-29 13:15:00,293.09,293.09,293.02,293.02,500.0,285.1946,285.1946,285.1264,285.1264,500.0
2024-04-29 13:20:00,293.25,293.25,293.24,293.25,200.0,285.3502,285.3502,285.3405,285.3502,200.0
2024-04-29 13:25:00,293.25,293.53,293.15,293.25,1738.0,285.3502,285.6227,285.2529,285.3502,1738.0
2024-04-29 13:30:00,293.26,293.31,293.21,293.21,646.0,285.36,285.4086,285.3113,285.3113,646.0
2024-04-29 13:35:00,293.15,293.39,293.05,293.39,2474.0,285.2529,285.4865,285.1556,285.4865,2474.0
2024-04-29 13:40:00,293.47,293.6,293.39,293.59,2462.0,285.5643,285.6908,285.4865,285.6811,2462.0
2024-04-29 13:45:00,293.53,293.53,293.27,293.28,1665.0,285.6227,285.6227,285.3697,285.3794,1665.0
2024-04-29 13:50:00,293.26,293.78,293.26,293.78,1283.0,285.36,285.866,285.36,285.866,1283.0
2024-04-29 13:55:00,293.34,293.36,293.25,293.25,622.0,285.4378,285.4573,285.3502,285.3502,622.0
2024-04-29 14:00:00,293.26,293.35,293.1,293.35,700.0,285.36,285.4476,285.2043,285.4476,700.0
2024-04-29 14:05:00,293.41,293.46,293.37,293.37,1511.0,285.5059,285.5546,285.467,285.467,1511.0
2024-04-29 14:10:00,293.43,293.6,293.43,293.58,400.0,285.5254,285.6908,285.5254,285.6714,400.0
2024-04-29 14:15:00,293.58,293.58,293.43,293.43,825.0,285.6714,285.6714,285.5254,285.5254,825.0
2024-04-29 14:20:00,293.52,293.65,293.4,293.58,1468.0,285.613,285.7395,285.4962,285.6714,1468.0
2024-04-29 14:25:00,293.45,293.47,293.31,293.33,1810.0,285.5449,285.5643,285.4086,285.4281,1810.0
2024-04-29 14:30:00,293.26,293.3,292.89,293.13,2626.0,285.36,285.3989,284.9999,285.2335,2626.0
2024-04-29 14:35:00,293.23,293.23,293.16,293.17,300.0,285.3308,285.3308,285.2627,285.2724,300.0
2024-04-29 14:40:00,293.6,293.61,293.6,293.61,500.0,285.6908,285.7006,285.6908,285.7006,500.0
2024-04-29 14:45:00,293.49,293.64,293.46,293.64,2207.0,285.5838,285.7297,285.5546,285.7297,2207.0
2024-04-29 14:50:00,293.66,293.94,293.66,293.94,1664.0,285.7492,286.0217,285.7492,286.0217,1664.0
2024-04-29 14:55:00,293.96,294.23,293.85,294.0,4932.0,286.0411,286.3038,285.9341,286.08,4932.0
2024-04-29 15:00:00,293.92,294.0,292.72,292.72,7108.0,286.0022,286.08,284.8345,284.8345,7108.0
2024-04-29 15:05:00,292.9,293.01,292.68,292.75,1920.0,285.0097,285.1167,284.7956,284.8637,1920.0
2024-04-29 15:10:00,292.94,293.06,292.7,292.93,1956.0,285.0486,285.1654,284.8151,285.0389,1956.0
2024-04-29 15:15:00,293.15,293.15,292.81,292.81,900.0,285.2529,285.2529,284.9221,284.9221,900.0
2024-04-29 15:20:00,292.91,293.12,292.9,292.95,1525.0,285.0194,285.2238,285.0097,285.0583,1525.0
2024-04-29 15:25:00,292.97,293.1,292.8,293.09,3183.0,285.0778,285.2043,284.9124,285.1946,3183.0
2024-04-29 15:30:00,293.06,293.23,292.96,293.15,2615.0,285.1654,285.3308,285.0681,285.2529,2615.0
2024-04-29 15:35:00,292.99,293.4,292.92,293.37,3066.0,285.0973,285.4962,285.0291,285.467,3066.0
2024-04-29 15:40:00,293.24,293.57,293.23,293.3,2133.0,285.3405,285.6616,285.3308,285.3989,2133.0
2024-04-29 15:45:00,293.41,293.41,293.03,293.05,1845.0,285.5059,285.5059,285.1362,285.1556,1845.0
2024-04-29 15:50:00,293.06,293.78,293.04,293.65,6417.0,285.1654,285.866,285.1459,285.7395,6417.0
2024-04-29 15:55:00,293.62,293.86,293.41,293.72,26475.0,285.7103,285.9438,285.5059,285.8076,26475.0
2024-04-30 09:30:00,290.16,290.39,288.12,288.98,19567.0,282.3435,282.5673,280.3584,281.1953,19567.0
2024-04-30 09:35:00,288.94,290.75,288.19,290.14,6770.0,281.1564,282.9176,280.4266,282.324,6770.0
2024-04-30 09:40:00,290.19,290.19,288.05,288.6,6096.0,282.3727,282.3727,280.2903,280.8255,6096.0
2024-04-30 09:45:00,288.68,288.68,287.38,287.38,10561.0,280.9034,280.9034,279.6384,279.6384,10561.0
2024-04-30 09:50:00,287.72,289.03,287.27,287.97,11121.0,279.9692,281.2439,279.5313,280.2125,11121.0
2024-04-30 09:55:00,288.28,288.54,287.48,287.73,16497.0,280.5141,280.7671,279.7357,279.979,16497.0
2024-04-30 10:00:00,288.08,288.51,287.54,287.85,8265.0,280.3195,280.7379,279.7941,280.0957,8265.0
2024-04-30 10:05:00,287.98,289.42,287.58,289.42,7808.0,280.2222,281.6234,279.833,281.6234,7808.0
2024-04-30 10:10:00,289.25,289.33,288.2,288.82,11931.0,281.458,281.5358,280.4363,281.0396,11931.0
2024-04-30 10:15:00,288.94,289.7,288.59,289.38,4139.0,281.1564,281.8959,280.8158,281.5845,4139.0
2024-04-30 10:20:00,289.37,289.64,288.53,289.02,11035.0,281.5748,281.8375,280.7574,281.2342,11035.0
2024-04-30 10:25:00,289.01,289.02,287.14,287.14,4321.0,281.2245,281.2342,279.4048,279.4048,4321.0
2024-04-30 10:30:00,287.03,287.31,286.79,287.08,6135.0,279.2978,279.5703,279.0643,279.3465,6135.0
2024-04-30 10:35:00,287.41,287.51,286.32,287.34,8255.0,279.6676,279.7649,278.6069,279.5995,8255.0
2024-04-30 10:40:00,287.7,288.46,287.7,288.15,4575.0,279.9498,280.6893,279.9498,280.3876,4575.0
2024-04-30 10:45:00,288.24,288.91,287.91,287.92,11792.0,280.4752,281.1272,280.1541,280.1638,11792.0
2024-04-30 10:50:00,288.62,289.06,288.1,288.8,3460.0,280.845,281.2731,280.339,281.0201,3460.0
2024-04-30 10:55:00,288.75,288.95,288.0,288.12,4073.0,280.9715,281.1661,280.2417,280.3584,4073.0
2024-04-30 11:00:00,287.97,288.05,286.99,287.01,3979.0,280.2125,280.2903,279.2589,279.2783,3979.0
2024-04-30 11:05:00,287.36,287.77,286.81,286.81,5429.0,279.6189,280.0179,279.0837,279.0837,5429.0
2024-04-30 11:10:00,287.12,287.34,285.61,285.84,15281.0,279.3854,279.5995,277.9161,278.1399,15281.0
2024-04-30 11:15:00,285.97,285.97,285.02,285.44,15031.0,278.2664,278.2664,277.342,277.7506,15031.0
2024-04-30 11:20:00,285.13,285.64,284.84,285.08,5970.0,277.449,277.9453,277.1668,277.4003,5970.0
2024-04-30 11:25:00,285.15,285.8,284.88,285.8,8775.0,277.4685,278.1009,277.2057,278.1009,8775.0
2024-04-30 11:30:00,285.61,285.63,284.92,285.07,4467.0,277.9161,277.9355,277.2446,277.3906,4467.0
2024-04-30 11:35:00,285.07,285.08,284.64,284.64,2711.0,277.3906,277.4003,276.9722,276.9722,2711.0
2024-04-30 11:40:00,284.77,284.77,283.71,283.87,2768.0,277.0987,277.0987,276.0672,276.2229,2768.0
2024-04-30 11:45:00,283.86,283.86,283.42,283.61,6757.0,276.2132,276.2132,275.7851,275.9699,6757.0
2024-04-30 11:50:00,283.77,283.77,282.88,282.97,1734.0,276.1256,276.1256,275.2596,275.3472,1734.0
2024-04-30 11:55:00,283.01,283.86,283.01,283.86,6880.0,275.3861,276.2132,275.3861,276.2132,6880.0
2024-04-30 12:00:00,283.88,284.28,283.87,284.12,11153.0,276.2327,276.6219,276.2229,276.4662,11153.0
2024-04-30 12:05:00,284.12,284.12,283.23,283.78,7008.0,276.4662,276.4662,275.6002,276.1354,7008.0
2024-04-30 12:10:00,283.88,284.28,283.66,284.25,6845.0,276.2327,276.6219,276.0186,276.5927,6845.0
2024-04-30 12:15:00,284.1,284.29,283.87,284.29,1467.0,276.4467,276.6316,276.2229,276.6316,1467.0
2024-04-30 12:20:00,284.19,284.75,284.19,284.64,4335.0,276.5343,277.0792,276.5343,276.9722,4335.0
2024-04-30 12:25:00,284.36,284.59,283.98,283.98,1816.0,276.6997,276.9235,276.33,276.33,1816.0
2024-04-30 12:30:00,284.13,284.28,283.67,283.68,5912.0,276.4759,276.6219,276.0283,276.0381,5912.0
2024-04-30 12:35:00,283.85,283.92,283.42,283.5,7322.0,276.2035,276.2716,275.7851,275.8629,7322.0
2024-04-30 12:40:00,283.55,283.91,283.25,283.48,3054.0,275.9116,276.2619,275.6196,275.8434,3054.0
2024-04-30 12:45:00,283.51,283.93,283.18,283.93,3119.0,275.8726,276.2813,275.5515,276.2813,3119.0
2024-04-30 12:50:00,283.93,284.16,283.79,284.16,2000.0,276.2813,276.5051,276.1451,276.5051,2000.0
2024-04-30 12:55:00,284.03,284.29,283.95,284.0,1692.0,276.3786,276.6316,276.3008,276.3494,1692.0
2024-04-30 13:00:00,284.17,284.33,283.89,284.28,5123.0,276.5149,276.6705,276.2424,276.6219,5123.0
2024-04-30 13:05:00,283.96,284.12,283.87,283.88,2648.0,276.3105,276.4662,276.2229,276.2327,2648.0
2024-04-30 13:10:00,284.11,284.11,283.63,283.63,2115.0,276.4565,276.4565,275.9894,275.9894,2115.0
2024-04-30 13:15:00,283.63,283.73,283.3,283.3,3200.0,275.9894,276.0867,275.6683,275.6683,3200.0
2024-04-30 13:20:00,283.49,284.21,283.37,284.21,6978.0,275.8532,276.5538,275.7364,276.5538,6978.0
2024-04-30 13:25:00,283.83,284.26,283.7,283.7,4335.0,276.184,276.6024,276.0575,276.0575,4335.0
2024-04-30 13:30:00,283.66,283.7,283.21,283.22,1050.0,276.0186,276.0575,275.5807,275.5904,1050.0
2024-04-30 13:35:00,283.25,283.66,283.11,283.11,3205.0,275.6196,276.0186,275.4834,275.4834,3205.0
2024-04-30 13:40:00,283.16,283.59,283.1,283.22,3124.0,275.5321,275.9505,275.4737,275.5904,3124.0
2024-04-30 13:45:00,283.47,283.48,283.04,283.19,6434.0,275.8337,275.8434,275.4153,275.5613,6434.0
2024-04-30 13:50:00,283.44,284.03,283.16,283.98,8479.0,275.8045,276.3786,275.5321,276.33,8479.0
2024-04-30 13:55:00,284.24,284.5,284.21,284.5,2824.0,276.583,276.836,276.5538,276.836,2824.0
2024-04-30 14:00:00,284.33,284.64,284.15,284.15,2211.0,276.6705,276.9722,276.4954,276.4954,2211.0
2024-04-30 14:05:00,284.13,284.2,283.77,283.84,4103.0,276.4759,276.544,276.1256,276.1937,4103.0
2024-04-30 14:10:00,283.93,284.02,283.49,283.6,4420.0,276.2813,276.3689,275.8532,275.9602,4420.0
2024-04-30 14:15:00,283.54,283.89,283.12,283.12,1750.0,275.9018,276.2424,275.4931,275.4931,1750.0
2024-04-30 14:20:00,283.26,283.54,283.13,283.54,5586.0,275.6294,275.9018,275.5029,275.9018,5586.0
2024-04-30 14:25:00,283.64,283.79,283.22,283.38,4639.0,275.9991,276.1451,275.5904,275.7461,4639.0
2024-04-30 14:30:00,283.11,283.77,283.07,283.69,1400.0,275.4834,276.1256,275.4445,276.0478,1400.0
2024-04-30 14:35:00,283.69,284.05,283.58,283.65,3380.0,276.0478,276.3981,275.9407,276.0089,3380.0
2024-04-30 14:40:00,283.74,283.76,283.42,283.42,2631.0,276.0964,276.1159,275.7851,275.7851,2631.0
2024-04-30 14:45:00,283.46,283.76,283.28,283.51,3201.0,275.824,276.1159,275.6488,275.8726,3201.0
2024-04-30 14:50:00,283.38,283.38,282.9,283.03,3966.0,275.7461,275.7461,275.2791,275.4056,3966.0
2024-04-30 14:55:00,283.03,283.34,282.95,283.3,1802.0,275.4056,275.7072,275.3277,275.6683,1802.0
2024-04-30 15:00:00,283.38,283.62,283.25,283.62,2628.0,275.7461,275.9797,275.6196,275.9797,2628.0
2024-04-30 15:05:00,283.7,284.02,283.61,283.8,1318.0,276.0575,276.3689,275.9699,276.1548,1318.0
2024-04-30 15:10:00,283.86,284.25,283.69,284.03,6286.0,276.2132,276.5927,276.0478,276.3786,6286.0
2024-04-30 15:15:00,283.88,283.9,283.38,283.5,4167.0,276.2327,276.2521,275.7461,275.8629,4167.0
2024-04-30 15:20:00,283.57,283.87,283.09,283.09,2028.0,275.931,276.2229,275.4639,275.4639,2028.0
2024-04-30 15:25:00,283.26,283.44,283.06,283.06,3535.0,275.6294,275.8045,275.4348,275.4348,3535.0
2024-04-30 15:30:00,283.31,283.94,283.26,283.66,6485.0,275.678,276.291,275.6294,276.0186,6485.0
2024-04-30 15:35:00,283.61,283.67,283.23,283.6,17545.0,275.9699,276.0283,275.6002,275.9602,17545.0
2024-04-30 15:40:00,283.42,283.54,283.11,283.21,4714.0,275.7851,275.9018,275.4834,275.5807,4714.0
2024-04-30 15:45:00,283.26,283.45,283.07,283.44,7465.0,275.6294,275.8142,275.4445,275.8045,7465.0
2024-04-30 15:50:00,283.41,283.45,282.87,283.07,14542.0,275.7753,275.8142,275.2499,275.4445,14542.0
2024-04-30 15:55:00,282.96,283.31,282.45,282.49,76909.0,275.3374,275.678,274.8412,274.8801,76909.0
2024-05-01 09:30:00,282.89,283.62,282.11,283.55,11531.0,275.2693,275.9797,274.5103,275.9116,11531.0
2024-05-01 09:35:00,283.89,284.12,283.68,283.94,1700.0,276.2424,276.4662,276.0381,276.291,1700.0
2024-05-01 09:40:00,283.94,284.21,283.36,283.69,3006.0,276.291,276.5538,275.7267,276.0478,3006.0
2024-05-01 09:45:00,283.84,283.95,282.97,283.45,1319.0,276.1937,276.3008,275.3472,275.8142,1319.0
2024-05-01 09:50:00,284.12,284.5,283.97,284.17,2003.0,276.4662,276.836,276.3202,276.5149,2003.0
2024-05-01 09:55:00,284.1,284.1,284.09,284.1,100.0,276.4467,276.4467,276.437,276.4467,100.0
2024-05-01 10:00:00,284.01,284.12,283.34,283.54,5534.0,276.3592,276.4662,275.7072,275.9018,5534.0
2024-05-01 10:05:00,283.71,284.11,283.54,284.09,1671.0,276.0672,276.4565,275.9018,276.437,1671.0
2024-05-01 10:10:00,283.6,284.66,283.6,284.66,20716.0,275.9602,276.9917,275.9602,276.9917,20716.0
2024-05-01 10:15:00,284.53,285.25,284.46,285.25,8835.0,276.8652,277.5658,276.797,277.5658,8835.0
2024-05-01 10:20:00,285.17,285.18,284.69,284.94,5574.0,277.4879,277.4976,277.0208,277.2641,5574.0
2024-05-01 10:25:00,284.68,284.94,283.92,284.04,6984.0,277.0111,277.2641,276.2716,276.3884,6984.0
2024-05-01 10:30:00,284.12,284.57,283.93,284.43,3143.0,276.4662,276.9041,276.2813,276.7678,3143.0
2024-05-01 10:35:00,284.46,284.46,283.99,284.18,2114.0,276.797,276.797,276.3397,276.5246,2114.0
2024-05-01 10:40:00,284.08,284.08,283.62,283.75,1950.0,276.4273,276.4273,275.9797,276.1062,1950.0
2024-05-01 10:45:00,283.83,284.09,283.74,283.74,2648.0,276.184,276.437,276.0964,276.0964,2648.0
2024-05-01 10:50:00,283.95,284.29,283.64,284.11,5401.0,276.3008,276.6316,275.9991,276.4565,5401.0
2024-05-01 10:55:00,284.18,284.55,283.84,284.29,11329.0,276.5246,276.8846,276.1937,276.6316,11329.0
2024-05-01 11:00:00,284.58,284.7,283.99,284.06,12696.0,276.9138,277.0306,276.3397,276.4078,12696.0
2024-05-01 11:05:00,284.02,284.21,283.95,283.98,13501.0,276.3689,276.5538,276.3008,276.33,13501.0
2024-05-01 11:10:00,283.99,284.16,283.9,283.99,3498.0,276.3397,276.5051,276.2521,276.3397,3498.0
2024-05-01 11:15:00,284.1,284.17,283.73,283.81,6015.0,276.4467,276.5149,276.0867,276.1646,6015.0
2024-05-01 11:20:00,283.88,283.88,283.39,283.64,2142.0,276.2327,276.2327,275.7559,275.9991,2142.0
2024-05-01 11:25:00,283.55,283.59,283.42,283.59,17632.0,275.9116,275.9505,275.7851,275.9505,17632.0
2024-05-01 11:30:00,283.61,284.57,283.61,284.57,1361.0,275.9699,276.9041,275.9699,276.9041,1361.0
2024-05-01 11:35:00,284.25,284.72,284.24,284.62,2987.0,276.5927,277.05,276.583,276.9527,2987.0
2024-05-01 11:40:00,284.71,285.47,284.71,285.18,1252.0,277.0403,277.7798,277.0403,277.4976,1252.0
2024-05-01 11:45:00,285.51,285.77,285.24,285.32,5956.0,277.8188,278.0718,277.556,277.6339,5956.0
2024-05-01 11:50:00,285.43,285.45,285.09,285.09,2606.0,277.7409,277.7604,277.4101,277.4101,2606.0
2024-05-01 11:55:00,285.14,285.22,284.75,284.75,3787.0,277.4587,277.5366,277.0792,277.0792,3787.0
2024-05-01 12:00:00,284.56,284.96,284.47,284.93,1667.0,276.8943,277.2836,276.8068,277.2544,1667.0
2024-05-01 12:05:00,284.99,285.16,284.5,284.72,5044.0,277.3128,277.4782,276.836,277.05,5044.0
2024-05-01 12:10:00,284.86,285.16,284.77,285.16,2194.0,277.1863,277.4782,277.0987,277.4782,2194.0
2024-05-01 12:15:00,285.14,285.37,284.85,285.01,6370.0,277.4587,277.6825,277.1765,277.3322,6370.0
2024-05-01 12:20:00,284.87,284.95,284.5,284.72,4102.0,277.196,277.2738,276.836,277.05,4102.0
2024-05-01 12:25:00,284.64,285.07,284.64,285.07,1860.0,276.9722,277.3906,276.9722,277.3906,1860.0
2024-05-01 12:30:00,285.04,285.3,284.96,285.11,2100.0,277.3614,277.6144,277.2836,277.4295,2100.0
2024-05-01 12:35:00,285.01,285.13,284.94,285.03,4587.0,277.3322,277.449,277.2641,277.3517,4587.0
2024-05-01 12:40:00,285.03,285.03,284.69,284.86,4041.0,277.3517,277.3517,277.0208,277.1863,4041.0
2024-05-01 12:45:00,284.76,284.85,284.62,284.74,3815.0,277.089,277.1765,276.9527,277.0695,3815.0
2024-05-01 12:50:00,284.56,285.18,284.55,285.1,3973.0,276.8943,277.4976,276.8846,277.4198,3973.0
2024-05-01 12:55:00,285.09,285.09,284.78,284.9,1751.0,277.4101,277.4101,277.1084,277.2252,1751.0
2024-05-01 13:00:00,284.77,284.86,284.72,284.81,1769.0,277.0987,277.1863,277.05,277.1376,1769.0
2024-05-01 13:05:00,284.83,284.83,284.56,284.64,7430.0,277.1571,277.1571,276.8943,276.9722,7430.0
2024-05-01 13:10:00,284.62,284.95,284.62,284.93,2551.0,276.9527,277.2738,276.9527,277.2544,2551.0
2024-05-01 13:15:00,284.98,285.04,284.37,284.37,18183.0,277.303,277.3614,276.7095,276.7095,18183.0
2024-05-01 13:20:00,284.36,284.99,284.35,284.98,1800.0,276.6997,277.3128,276.69,277.303,1800.0
2024-05-01 13:25:00,284.87,285.19,284.82,284.95,1650.0,277.196,277.5074,277.1473,277.2738,1650.0
2024-05-01 13:30:00,285.16,285.22,285.09,285.1,1426.0,277.4782,277.5366,277.4101,277.4198,1426.0
2024-05-01 13:35:00,285.21,285.29,285.03,285.12,2000.0,277.5268,277.6047,277.3517,277.4393,2000.0
2024-05-01 13:40:00,285.13,285.37,285.01,285.21,3267.0,277.449,277.6825,277.3322,277.5268,3267.0
2024-05-01 13:45:00,285.03,285.36,285.03,285.22,1214.0,277.3517,277.6728,277.3517,277.5366,1214.0
2024-05-01 13:50:00,285.07,285.33,284.73,285.19,4587.0,277.3906,277.6436,277.0598,277.5074,4587.0
2024-05-01 13:55:00,285.29,285.77,285.24,285.77,1852.0,277.6047,278.0718,277.556,278.0718,1852.0
2024-05-01 14:00:00,286.03,286.59,285.73,286.2,10996.0,278.3247,278.8697,278.0328,278.4902,10996.0
2024-05-01 14:05:00,286.44,286.46,285.64,285.64,4456.0,278.7237,278.7432,277.9453,277.9453,4456.0
2024-05-01 14:10:00,285.72,285.94,285.38,285.65,2927.0,278.0231,278.2372,277.6923,277.955,2927.0
2024-05-01 14:15:00,285.46,285.82,285.45,285.81,4749.0,277.7701,278.1204,277.7604,278.1107,4749.0
2024-05-01 14:20:00,285.79,286.4,285.79,286.3,8943.0,278.0912,278.6848,278.0912,278.5875,8943.0
2024-05-01 14:25:00,286.11,286.7,285.82,286.7,6411.0,278.4026,278.9767,278.1204,278.9767,6411.0
2024-05-01 14:30:00,286.52,287.45,285.56,287.3,15552.0,278.8015,279.7065,277.8674,279.5605,15552.0
2024-05-01 14:35:00,287.38,287.82,285.8,287.81,9073.0,279.6384,280.0665,278.1009,280.0568,9073.0
2024-05-01 14:40:00,287.77,289.65,287.48,289.44,12024.0,280.0179,281.8472,279.7357,281.6429,12024.0
2024-05-01 14:45:00,289.13,289.26,288.26,288.7,7750.0,281.3412,281.4677,280.4947,280.9228,7750.0
2024-05-01 14:50:00,288.76,289.76,288.76,289.55,5453.0,280.9812,281.9543,280.9812,281.7499,5453.0
2024-05-01 14:55:00,289.79,289.85,289.13,289.28,7314.0,281.9835,282.0418,281.3412,281.4872,7314.0
2024-05-01 15:00:00,289.41,289.75,288.42,288.54,5233.0,281.6137,281.9445,280.6504,280.7671,5233.0
2024-05-01 15:05:00,288.37,288.94,287.98,288.61,6118.0,280.6017,281.1564,280.2222,280.8352,6118.0
2024-05-01 15:10:00,288.72,288.72,287.86,287.97,5357.0,280.9423,280.9423,280.1054,280.2125,5357.0
2024-05-01 15:15:00,288.16,288.54,287.8,287.9,8580.0,280.3974,280.7671,280.0471,280.1444,8580.0
2024-05-01 15:20:00,287.82,287.95,287.44,287.59,18783.0,280.0665,280.193,279.6968,279.8427,18783.0
2024-05-01 15:25:00,287.73,287.76,286.75,286.75,10569.0,279.979,280.0081,279.0254,279.0254,10569.0
2024-05-01 15:30:00,286.75,287.04,285.95,286.71,8149.0,279.0254,279.3075,278.2469,278.9864,8149.0
2024-05-01 15:35:00,286.5,286.59,285.73,286.07,8279.0,278.7821,278.8697,278.0328,278.3637,8279.0
2024-05-01 15:40:00,285.94,286.18,285.37,285.86,9190.0,278.2372,278.4707,277.6825,278.1593,9190.0
2024-05-01 15:45:00,285.78,286.32,285.66,286.31,37749.0,278.0815,278.6069,277.9647,278.5972,37749.0
2024-05-01 15:50:00,286.18,286.18,284.49,284.85,14193.0,278.4707,278.4707,276.8262,277.1765,14193.0
2024-05-01 15:55:00,284.67,284.68,283.62,283.82,71864.0,277.0014,277.0111,275.9797,276.1743,71864.0
2024-05-02 09:30:00,280.0,284.97,278.83,283.49,40420.0,272.4572,277.2933,271.3187,275.8532,40420.0
2024-05-02 09:35:00,282.58,284.36,276.44,278.06,12881.0,274.9677,276.6997,268.9931,270.5694,12881.0
2024-05-02 09:40:00,277.59,278.59,276.1,277.02,6441.0,270.1121,271.0852,268.6622,269.5575,6441.0
2024-05-02 09:45:00,276.54,277.82,276.01,276.83,13969.0,269.0904,270.3359,268.5747,269.3726,13969.0
2024-05-02 09:50:00,277.06,279.49,277.06,279.17,14442.0,269.5964,271.9609,269.5964,271.6495,14442.0
2024-05-02 09:55:00,278.77,279.41,277.56,278.68,13835.0,271.2603,271.8831,270.0829,271.1727,13835.0
2024-05-02 10:00:00,278.78,281.7,278.7,281.12,13708.0,271.2701,274.1114,271.1922,273.547,13708.0
2024-05-02 10:05:00,281.53,282.48,277.56,278.05,21983.0,273.946,274.8704,270.0829,270.5597,21983.0
2024-05-02 10:10:00,277.7,278.03,276.08,276.19,16880.0,270.2191,270.5403,268.6428,268.7498,16880.0
2024-05-02 10:15:00,276.04,276.23,273.92,275.21,39789.0,268.6039,268.7887,266.541,267.7962,39789.0
2024-05-02 10:20:00,275.0,277.52,274.77,277.31,24623.0,267.5919,270.044,267.3681,269.8397,24623.0
2024-05-02 10:25:00,277.31,277.99,276.34,277.7,17335.0,269.8397,270.5013,268.8958,270.2191,17335.0
2024-05-02 10:30:00,277.8,277.8,275.72,275.81,14860.0,270.3165,270.3165,268.2925,268.3801,14860.0
2024-05-02 10:35:00,275.7,276.75,275.55,276.63,5825.0,268.273,269.2947,268.1271,269.178,5825.0
2024-05-02 10:40:00,276.9,277.03,275.92,275.92,9214.0,269.4407,269.5672,268.4871,268.4871,9214.0
2024-05-02 10:45:00,276.16,277.02,276.14,277.0,5398.0,268.7206,269.5575,268.7012,269.538,5398.0
2024-05-02 10:50:00,276.9,276.9,275.64,276.37,6588.0,269.4407,269.4407,268.2146,268.925,6588.0
2024-05-02 10:55:00,276.36,277.11,276.36,276.84,5138.0,268.9152,269.645,268.9152,269.3823,5138.0
2024-05-02 11:00:00,276.54,278.85,276.47,278.52,17314.0,269.0904,271.3382,269.0223,271.0171,17314.0
2024-05-02 11:05:00,278.67,280.68,278.59,280.24,12092.0,271.163,273.1189,271.0852,272.6907,12092.0
2024-05-02 11:10:00,279.91,280.36,279.41,279.41,6506.0,272.3696,272.8075,271.8831,271.8831,6506.0
2024-05-02 11:15:00,279.63,279.91,278.56,278.56,2420.0,272.0972,272.3696,271.056,271.056,2420.0
2024-05-02 11:20:00,278.64,278.72,277.97,278.54,9036.0,271.1338,271.2117,270.4819,271.0365,9036.0
2024-05-02 11:25:00,278.54,279.14,278.2,278.6,3321.0,271.0365,271.6204,270.7057,271.0949,3321.0
2024-05-02 11:30:00,279.13,279.15,278.11,278.23,6826.0,271.6106,271.6301,270.6181,270.7349,6826.0
2024-05-02 11:35:00,278.32,278.8,277.96,278.64,3500.0,270.8224,271.2895,270.4721,271.1338,3500.0
2024-05-02 11:40:00,279.07,279.46,278.58,279.46,4333.0,271.5522,271.9317,271.0754,271.9317,4333.0
2024-05-02 11:45:00,279.52,279.59,278.89,279.13,3656.0,271.9901,272.0582,271.3771,271.6106,3656.0
2024-05-02 11:50:00,278.92,279.87,278.86,279.85,2500.0,271.4063,272.3307,271.3479,272.3112,2500.0
2024-05-02 11:55:00,279.77,279.77,279.04,279.46,3434.0,272.2334,272.2334,271.523,271.9317,3434.0
2024-05-02 12:00:00,279.44,279.79,279.31,279.59,3106.0,271.9123,272.2528,271.7858,272.0582,3106.0
2024-05-02 12:05:00,279.37,280.18,279.37,279.66,7754.0,271.8442,272.6323,271.8442,272.1263,7754.0
2024-05-02 12:10:00,279.87,279.87,279.08,279.19,4374.0,272.3307,272.3307,271.562,271.669,4374.0
2024-05-02 12:15:00,279.44,279.53,279.13,279.28,1900.0,271.9123,271.9998,271.6106,271.7566,1900.0
2024-05-02 12:20:00,279.21,279.53,279.21,279.53,2329.0,271.6885,271.9998,271.6885,271.9998,2329.0
2024-05-02 12:25:00,279.55,279.55,279.03,279.04,2630.0,272.0193,272.0193,271.5133,271.523,2630.0
2024-05-02 12:30:00,279.26,279.27,278.52,278.72,1535.0,271.7371,271.7469,271.0171,271.2117,1535.0
2024-05-02 12:35:00,278.39,278.72,278.29,278.57,1400.0,270.8906,271.2117,270.7933,271.0657,1400.0
2024-05-02 12:40:00,278.57,278.58,278.39,278.4,225.0,271.0657,271.0754,270.8906,270.9003,225.0
2024-05-02 12:45:00,278.39,278.67,277.94,278.25,10396.0,270.8906,271.163,270.4527,270.7543,10396.0
2024-05-02 12:50:00,278.11,278.11,277.43,277.43,4951.0,270.6181,270.6181,269.9564,269.9564,4951.0
2024-05-02 12:55:00,277.71,277.78,277.26,277.29,6229.0,270.2289,270.297,269.791,269.8202,6229.0
2024-05-02 13:00:00,277.43,277.51,276.8,276.96,3076.0,269.9564,270.0343,269.3434,269.4991,3076.0
2024-05-02 13:05:00,276.97,277.58,276.72,276.72,9679.0,269.5088,270.1024,269.2655,269.2655,9679.0
2024-05-02 13:10:00,276.69,277.11,276.64,276.93,11808.0,269.2364,269.645,269.1877,269.4699,11808.0
2024-05-02 13:15:00,276.91,277.65,276.9,277.25,21846.0,269.4504,270.1705,269.4407,269.7813,21846.0
2024-05-02 13:20:00,277.07,278.51,276.81,278.33,13775.0,269.6061,271.0073,269.3531,270.8322,13775.0
2024-05-02 13:25:00,278.39,278.73,278.02,278.73,6693.0,270.8906,271.2214,270.5305,271.2214,6693.0
2024-05-02 13:30:00,278.77,279.0,278.44,278.88,7734.0,271.2603,271.4841,270.9392,271.3674,7734.0
2024-05-02 13:35:00,278.84,278.84,278.51,278.66,4007.0,271.3284,271.3284,271.0073,271.1533,4007.0
2024-05-02 13:40:00,278.84,278.97,278.06,278.47,6201.0,271.3284,271.4549,270.5694,270.9684,6201.0
2024-05-02 13:45:00,278.38,278.4,278.18,278.31,2401.0,270.8808,270.9003,270.6862,270.8127,2401.0
2024-05-02 13:50:00,278.25,278.33,277.74,277.81,6109.0,270.7543,270.8322,270.2581,270.3262,6109.0
2024-05-02 13:55:00,277.81,278.33,277.81,278.33,3692.0,270.3262,270.8322,270.3262,270.8322,3692.0
2024-05-02 14:00:00,278.35,278.45,277.56,277.56,4632.0,270.8516,270.9489,270.0829,270.0829,4632.0
2024-05-02 14:05:00,277.56,277.92,277.52,277.6,5467.0,270.0829,270.4332,270.044,270.1218,5467.0
2024-05-02 14:10:00,277.65,277.65,277.06,277.06,3442.0,270.1705,270.1705,269.5964,269.5964,3442.0
2024-05-02 14:15:00,277.06,277.99,277.06,277.99,7844.0,269.5964,270.5013,269.5964,270.5013,7844.0
2024-05-02 14:20:00,277.84,278.4,277.75,278.4,6406.0,270.3554,270.9003,270.2678,270.9003,6406.0
2024-05-02 14:25:00,278.33,278.94,278.16,278.63,5212.0,270.8322,271.4257,270.6668,271.1241,5212.0
2024-05-02 14:30:00,278.56,278.91,278.56,278.6,3273.0,271.056,271.3965,271.056,271.0949,3273.0
2024-05-02 14:35:00,278.82,279.05,278.56,279.05,4420.0,271.309,271.5328,271.056,271.5328,4420.0
2024-05-02 14:40:00,279.01,279.07,278.72,278.8,3511.0,271.4939,271.5522,271.2117,271.2895,3511.0
2024-05-02 14:45:00,278.92,279.62,278.71,279.45,5340.0,271.4063,272.0874,271.2019,271.922,5340.0
2024-05-02 14:50:00,279.64,280.0,279.34,279.37,8612.0,272.1069,272.4572,271.815,271.8442,8612.0
2024-05-02 14:55:00,279.49,279.81,279.49,279.75,1969.0,271.9609,272.2723,271.9609,272.2139,1969.0
2024-05-02 15:00:00,279.71,279.93,279.31,279.31,5255.0,272.175,272.3891,271.7858,271.7858,5255.0
2024-05-02 15:05:00,279.46,280.41,279.46,280.41,5687.0,271.9317,272.8561,271.9317,272.8561,5687.0
2024-05-02 15:10:00,280.46,280.65,280.08,280.11,5176.0,272.9048,273.0897,272.535,272.5642,5176.0
2024-05-02 15:15:00,280.41,280.41,279.92,279.94,4979.0,272.8561,272.8561,272.3793,272.3988,4979.0
2024-05-02 15:20:00,280.09,280.73,279.92,280.3,6358.0,272.5448,273.1675,272.3793,272.7491,6358.0
2024-05-02 15:25:00,280.32,280.44,279.98,280.31,5701.0,272.7686,272.8853,272.4377,272.7588,5701.0
2024-05-02 15:30:00,280.12,280.18,279.19,279.25,7800.0,272.574,272.6323,271.669,271.7274,7800.0
2024-05-02 15:35:00,279.21,279.37,278.96,279.06,11094.0,271.6885,271.8442,271.4452,271.5425,11094.0
2024-05-02 15:40:00,278.99,279.16,278.78,279.07,13807.0,271.4744,271.6398,271.2701,271.5522,13807.0
2024-05-02 15:45:00,279.33,279.7,278.88,279.13,23482.0,271.8052,272.1653,271.3674,271.6106,23482.0
2024-05-02 15:50:00,279.1,279.5,278.9,279.5,22149.0,271.5814,271.9707,271.3868,271.9707,22149.0
2024-05-02 15:55:00,279.5,280.45,279.03,280.43,102147.0,271.9707,272.8951,271.5133,272.8756,102147.0
2024-05-03 09:30:00,281.82,281.82,276.01,277.19,24684.0,274.2282,274.2282,268.5747,269.7229,24684.0
2024-05-03 09:35:00,276.76,278.08,276.59,276.6,6637.0,269.3045,270.5889,269.139,269.1488,6637.0
2024-05-03 09:40:00,276.76,277.71,276.71,277.6,9612.0,269.3045,270.2289,269.2558,270.1218,9612.0
2024-05-03 09:45:00,277.6,279.16,277.6,279.16,5240.0,270.1218,271.6398,270.1218,271.6398,5240.0
2024-05-03 09:50:00,279.32,279.76,278.83,279.76,2464.0,271.7955,272.2237,271.3187,272.2237,2464.0
2024-05-03 09:55:00,279.58,279.65,278.28,278.61,6916.0,272.0485,272.1166,270.7835,271.1046,6916.0
2024-05-03 10:00:00,278.4,278.41,276.47,276.58,6659.0,270.9003,270.91,269.0223,269.1293,6659.0
2024-05-03 10:05:00,276.9,277.82,276.22,276.44,7400.0,269.4407,270.3359,268.779,268.9931,7400.0
2024-05-03 10:10:00,276.75,277.09,276.47,277.09,2898.0,269.2947,269.6256,269.0223,269.6256,2898.0
2024-05-03 10:15:00,277.36,278.73,277.17,278.65,11158.0,269.8883,271.2214,269.7034,271.1436,11158.0
2024-05-03 10:20:00,278.74,278.77,277.17,277.35,9360.0,271.2311,271.2603,269.7034,269.8786,9360.0
2024-05-03 10:25:00,277.26,277.38,276.49,276.89,5334.0,269.791,269.9078,269.0417,269.431,5334.0
2024-05-03 10:30:00,277.07,277.13,276.12,276.12,5137.0,269.6061,269.6645,268.6817,268.6817,5137.0
2024-05-03 10:35:00,276.34,276.49,275.8,276.49,3929.0,268.8958,269.0417,268.3703,269.0417,3929.0
2024-05-03 10:40:00,276.45,276.91,275.97,276.61,5997.0,269.0028,269.4504,268.5357,269.1585,5997.0
2024-05-03 10:45:00,276.62,277.32,276.62,276.84,10816.0,269.1682,269.8494,269.1682,269.3823,10816.0
2024-05-03 10:50:00,277.06,277.07,276.04,276.18,9790.0,269.5964,269.6061,268.6039,268.7401,9790.0
2024-05-03 10:55:00,276.22,277.2,276.21,276.73,5061.0,268.779,269.7326,268.7693,269.2753,5061.0
2024-05-03 11:00:00,276.87,276.93,276.44,276.54,4625.0,269.4115,269.4699,268.9931,269.0904,4625.0
2024-05-03 11:05:00,276.65,276.97,276.52,276.56,5186.0,269.1974,269.5088,269.0709,269.1099,5186.0
2024-05-03 11:10:00,276.74,277.03,276.62,276.75,2200.0,269.285,269.5672,269.1682,269.2947,2200.0
2024-05-03 11:15:00,276.74,277.13,276.36,276.36,4881.0,269.285,269.6645,268.9152,268.9152,4881.0
2024-05-03 11:20:00,276.26,277.04,276.15,276.63,4943.0,268.8179,269.5769,268.7109,269.178,4943.0
2024-05-03 11:25:00,276.99,277.76,276.88,277.76,3310.0,269.5283,270.2775,269.4212,270.2775,3310.0
2024-05-03 11:30:00,277.76,277.93,277.61,277.93,2100.0,270.2775,270.4429,270.1316,270.4429,2100.0
2024-05-03 11:35:00,277.96,278.02,277.57,277.88,3607.0,270.4721,270.5305,270.0926,270.3943,3607.0
2024-05-03 11:40:00,277.77,278.02,277.25,277.25,3211.0,270.2873,270.5305,269.7813,269.7813,3211.0
2024-05-03 11:45:00,277.29,277.29,276.98,277.17,1750.0,269.8202,269.8202,269.5185,269.7034,1750.0
2024-05-03 11:50:00,277.17,277.81,277.16,277.81,2271.0,269.7034,270.3262,269.6937,270.3262,2271.0
2024-05-03 11:55:00,277.64,278.04,277.62,278.0,5809.0,270.1608,270.55,270.1413,270.5111,5809.0
2024-05-03 12:00:00,278.1,278.23,277.73,278.19,6094.0,270.6084,270.7349,270.2483,270.6959,6094.0
2024-05-03 12:05:00,278.25,278.77,278.25,278.37,23119.0,270.7543,271.2603,270.7543,270.8711,23119.0
2024-05-03 12:10:00,278.5,278.51,278.11,278.47,8223.0,270.9976,271.0073,270.6181,270.9684,8223.0
2024-05-03 12:15:00,278.37,278.45,278.11,278.18,4402.0,270.8711,270.9489,270.6181,270.6862,4402.0
2024-05-03 12:20:00,278.23,279.19,278.23,279.19,2214.0,270.7349,271.669,270.7349,271.669,2214.0
2024-05-03 12:25:00,279.09,279.22,278.86,278.97,3807.0,271.5717,271.6982,271.3479,271.4549,3807.0
2024-05-03 12:30:00,278.9,279.07,278.88,279.06,905.0,271.3868,271.5522,271.3674,271.5425,905.0
2024-05-03 12:35:00,278.9,279.21,278.79,279.06,1506.0,271.3868,271.6885,271.2798,271.5425,1506.0
2024-05-03 12:40:00,279.2,279.2,279.06,279.19,1047.0,271.6787,271.6787,271.5425,271.669,1047.0
2024-05-03 12:45:00,279.16,279.16,278.78,278.8,3010.0,271.6398,271.6398,271.2701,271.2895,3010.0
2024-05-03 12:50:00,278.86,278.86,278.61,278.61,1219.0,271.3479,271.3479,271.1046,271.1046,1219.0
2024-05-03 12:55:00,278.63,278.98,278.6,278.98,1912.0,271.1241,271.4647,271.0949,271.4647,1912.0
2024-05-03 13:00:00,279.09,279.24,278.85,279.24,4661.0,271.5717,271.7177,271.3382,271.7177,4661.0
2024-05-03 13:05:00,279.23,279.69,279.22,279.63,2207.0,271.7079,272.1555,271.6982,272.0972,2207.0
2024-05-03 13:10:00,279.78,280.13,279.78,280.13,6379.0,272.2431,272.5837,272.2431,272.5837,6379.0
2024-05-03 13:15:00,280.06,280.38,279.53,280.25,11948.0,272.5156,272.8269,271.9998,272.7005,11948.0
2024-05-03 13:20:00,280.37,280.75,280.37,280.6,1308.0,272.8172,273.187,272.8172,273.041,1308.0
2024-05-03 13:25:00,280.37,280.37,280.09,280.32,2986.0,272.8172,272.8172,272.5448,272.7686,2986.0
2024-05-03 13:30:00,280.36,280.36,279.92,280.28,4163.0,272.8075,272.8075,272.3793,272.7296,4163.0
2024-05-03 13:35:00,280.43,280.5,280.24,280.4,2272.0,272.8756,272.9437,272.6907,272.8464,2272.0
2024-05-03 13:40:00,280.4,280.72,280.18,280.3,5503.0,272.8464,273.1578,272.6323,272.7491,5503.0
2024-05-03 13:45:00,280.3,280.3,280.28,280.3,387.0,272.7491,272.7491,272.7296,272.7491,387.0
2024-05-03 13:50:00,280.46,280.81,280.28,280.81,2810.0,272.9048,273.2454,272.7296,273.2454,2810.0
2024-05-03 13:55:00,280.9,281.13,280.65,280.81,3255.0,273.3329,273.5567,273.0897,273.2454,3255.0
2024-05-03 14:00:00,280.81,280.92,280.65,280.87,1212.0,273.2454,273.3524,273.0897,273.3037,1212.0
2024-05-03 14:05:00,280.81,280.82,280.47,280.47,1300.0,273.2454,273.2551,272.9145,272.9145,1300.0
2024-05-03 14:10:00,280.47,280.53,280.09,280.16,1814.0,272.9145,272.9729,272.5448,272.6129,1814.0
2024-05-03 14:15:00,280.16,280.4,280.08,280.1,2977.0,272.6129,272.8464,272.535,272.5545,2977.0
2024-05-03 14:20:00,280.1,280.24,280.0,280.24,950.0,272.5545,272.6907,272.4572,272.6907,950.0
2024-05-03 14:25:00,280.35,280.35,280.09,280.21,4244.0,272.7978,272.7978,272.5448,272.6615,4244.0
2024-05-03 14:30:00,280.21,280.37,280.01,280.37,3097.0,272.6615,272.8172,272.4669,272.8172,3097.0
2024-05-03 14:35:00,280.21,280.42,280.12,280.14,1932.0,272.6615,272.8659,272.574,272.5934,1932.0
2024-05-03 14:40:00,280.12,280.12,279.63,279.86,3958.0,272.574,272.574,272.0972,272.321,3958.0
2024-05-03 14:45:00,279.86,280.02,279.48,279.49,4932.0,272.321,272.4766,271.9512,271.9609,4932.0
2024-05-03 14:50:00,279.49,279.59,279.41,279.48,4349.0,271.9609,272.0582,271.8831,271.9512,4349.0
2024-05-03 14:55:00,279.36,280.16,279.3,279.82,6769.0,271.8344,272.6129,271.776,272.282,6769.0
2024-05-03 15:00:00,279.92,280.18,279.81,279.99,5853.0,272.3793,272.6323,272.2723,272.4475,5853.0
2024-05-03 15:05:00,280.16,280.29,280.09,280.29,2994.0,272.6129,272.7394,272.5448,272.7394,2994.0
2024-05-03 15:10:00,280.17,280.34,279.93,280.1,6099.0,272.6226,272.788,272.3891,272.5545,6099.0
2024-05-03 15:15:00,280.15,280.15,279.76,279.76,2949.0,272.6031,272.6031,272.2237,272.2237,2949.0
2024-05-03 15:20:00,279.89,280.04,279.64,279.7,4830.0,272.3501,272.4961,272.1069,272.1653,4830.0
2024-05-03 15:25:00,279.8,280.12,279.72,280.0,5484.0,272.2626,272.574,272.1847,272.4572,5484.0
2024-05-03 15:30:00,280.0,280.06,279.81,280.03,6286.0,272.4572,272.5156,272.2723,272.4864,6286.0
2024-05-03 15:35:00,280.05,280.48,279.88,280.3,8950.0,272.5058,272.9243,272.3404,272.7491,8950.0
2024-05-03 15:40:00,280.34,280.42,279.8,279.92,10866.0,272.788,272.8659,272.2626,272.3793,10866.0
2024-05-03 15:45:00,279.88,280.15,279.78,280.01,8548.0,272.3404,272.6031,272.2431,272.4669,8548.0
2024-05-03 15:50:00,280.01,280.52,279.9,280.44,15085.0,272.4669,272.9632,272.3599,272.8853,15085.0
2024-05-03 15:55:00,280.41,280.82,280.12,280.81,45408.0,272.8561,273.2551,272.574,273.2454,45408.0
2024-05-06 09:30:00,284.22,284.98,283.86,284.21,10845.0,276.5635,277.303,276.2132,276.5538,10845.0
2024-05-06 09:35:00,284.42,285.42,283.52,284.92,2481.0,276.7581,277.7312,275.8824,277.2446,2481.0
2024-05-06 09:40:00,285.57,286.28,285.57,286.2,4699.0,277.8771,278.568,277.8771,278.4902,4699.0
2024-05-06 09:45:00,286.18,286.46,285.74,285.78,5382.0,278.4707,278.7432,278.0426,278.0815,5382.0
2024-05-06 09:50:00,286.12,286.26,285.9,286.21,1311.0,278.4123,278.5486,278.1982,278.4999,1311.0
2024-05-06 09:55:00,286.42,286.78,285.73,285.85,2729.0,278.7042,279.0545,278.0328,278.1496,2729.0
2024-05-06 10:00:00,285.97,286.2,285.45,285.5,2478.0,278.2664,278.4902,277.7604,277.809,2478.0
2024-05-06 10:05:00,285.68,286.24,285.42,286.07,3420.0,277.9842,278.5291,277.7312,278.3637,3420.0
2024-05-06 10:10:00,286.0,286.2,285.75,286.04,2200.0,278.2956,278.4902,278.0523,278.3345,2200.0
2024-05-06 10:15:00,286.06,286.23,285.81,286.15,1225.0,278.3539,278.5194,278.1107,278.4415,1225.0
2024-05-06 10:20:00,285.81,286.8,285.81,286.78,3945.0,278.1107,279.074,278.1107,279.0545,3945.0
2024-05-06 10:25:00,286.87,286.94,286.04,286.13,4800.0,279.1421,279.2102,278.3345,278.4221,4800.0
2024-05-06 10:30:00,286.12,286.12,285.51,285.51,1789.0,278.4123,278.4123,277.8188,277.8188,1789.0
2024-05-06 10:35:00,285.55,285.95,285.41,285.76,4671.0,277.8577,278.2469,277.7214,278.062,4671.0
2024-05-06 10:40:00,285.75,285.78,285.18,285.25,2200.0,278.0523,278.0815,277.4976,277.5658,2200.0
2024-05-06 10:45:00,285.14,285.24,284.66,284.91,1397.0,277.4587,277.556,276.9917,277.2349,1397.0
2024-05-06 10:50:00,284.94,285.2,284.81,285.2,1400.0,277.2641,277.5171,277.1376,277.5171,1400.0
2024-05-06 10:55:00,285.32,285.36,285.06,285.06,700.0,277.6339,277.6728,277.3809,277.3809,700.0
2024-05-06 11:00:00,285.05,285.12,284.66,284.67,1500.0,277.3711,277.4393,276.9917,277.0014,1500.0
2024-05-06 11:05:00,284.68,285.04,284.68,285.02,1203.0,277.0111,277.3614,277.0111,277.342,1203.0
2024-05-06 11:10:00,284.86,284.86,284.71,284.71,800.0,277.1863,277.1863,277.0403,277.0403,800.0
2024-05-06 11:15:00,284.77,284.77,284.72,284.76,315.0,277.0987,277.0987,277.05,277.089,315.0
2024-05-06 11:20:00,284.56,284.69,284.32,284.36,2168.0,276.8943,277.0208,276.6608,276.6997,2168.0
2024-05-06 11:25:00,284.32,284.4,284.23,284.25,1708.0,276.6608,276.7387,276.5732,276.5927,1708.0
2024-05-06 11:30:00,284.2,284.33,284.05,284.33,1670.0,276.544,276.6705,276.3981,276.6705,1670.0
2024-05-06 11:35:00,284.35,284.49,283.9,283.9,1400.0,276.69,276.8262,276.2521,276.2521,1400.0
2024-05-06 11:40:00,284.22,284.52,284.22,284.43,900.0,276.5635,276.8554,276.5635,276.7678,900.0
2024-05-06 11:45:00,284.48,284.53,284.28,284.36,1956.0,276.8165,276.8652,276.6219,276.6997,1956.0
2024-05-06 11:50:00,284.28,284.52,284.25,284.46,824.0,276.6219,276.8554,276.5927,276.797,824.0
2024-05-06 11:55:00,284.38,284.49,284.37,284.49,600.0,276.7192,276.8262,276.7095,276.8262,600.0
2024-05-06 12:00:00,284.35,284.5,284.27,284.27,1075.0,276.69,276.836,276.6122,276.6122,1075.0
2024-05-06 12:05:00,284.25,284.41,284.18,284.41,600.0,276.5927,276.7484,276.5246,276.7484,600.0
2024-05-06 12:10:00,284.4,284.57,284.36,284.5,1296.0,276.7387,276.9041,276.6997,276.836,1296.0
2024-05-06 12:15:00,284.57,284.57,283.92,283.92,2533.0,276.9041,276.9041,276.2716,276.2716,2533.0
2024-05-06 12:20:00,283.85,284.0,283.74,283.77,600.0,276.2035,276.3494,276.0964,276.1256,600.0
2024-05-06 12:25:00,283.66,283.91,283.65,283.82,926.0,276.0186,276.2619,276.0089,276.1743,926.0
2024-05-06 12:30:00,283.8,283.8,283.56,283.56,700.0,276.1548,276.1548,275.9213,275.9213,700.0
2024-05-06 12:35:00,283.65,283.83,283.53,283.53,1075.0,276.0089,276.184,275.8921,275.8921,1075.0
2024-05-06 12:40:00,283.57,283.77,283.56,283.56,646.0,275.931,276.1256,275.9213,275.9213,646.0
2024-05-06 12:45:00,283.83,284.02,283.4,283.5,1817.0,276.184,276.3689,275.7656,275.8629,1817.0
2024-05-06 12:50:00,283.61,283.65,283.43,283.45,1320.0,275.9699,276.0089,275.7948,275.8142,1320.0
2024-05-06 12:55:00,283.57,283.71,283.36,283.59,2579.0,275.931,276.0672,275.7267,275.9505,2579.0
2024-05-06 13:00:00,283.54,283.65,283.49,283.53,900.0,275.9018,276.0089,275.8532,275.8921,900.0
2024-05-06 13:05:00,283.41,283.47,283.13,283.18,1200.0,275.7753,275.8337,275.5029,275.5515,1200.0
2024-05-06 13:10:00,283.27,283.27,283.22,283.22,200.0,275.6391,275.6391,275.5904,275.5904,200.0
2024-05-06 13:15:00,283.45,283.5,283.31,283.35,936.0,275.8142,275.8629,275.678,275.7169,936.0
2024-05-06 13:20:00,283.41,283.41,283.4,283.4,387.0,275.7753,275.7753,275.7656,275.7656,387.0
2024-05-06 13:25:00,283.34,283.39,283.32,283.32,900.0,275.7072,275.7559,275.6878,275.6878,900.0
2024-05-06 13:30:00,283.29,283.55,283.2,283.41,1774.0,275.6586,275.9116,275.571,275.7753,1774.0
2024-05-06 13:35:00,283.52,283.54,283.34,283.43,1540.0,275.8824,275.9018,275.7072,275.7948,1540.0
2024-05-06 13:40:00,283.34,283.35,283.05,283.12,1875.0,275.7072,275.7169,275.425,275.4931,1875.0
2024-05-06 13:45:00,283.22,283.4,283.19,283.39,1632.0,275.5904,275.7656,275.5613,275.7559,1632.0
2024-05-06 13:50:00,283.48,283.51,283.31,283.48,863.0,275.8434,275.8726,275.678,275.8434,863.0
2024-05-06 13:55:00,283.44,283.55,283.31,283.33,1208.0,275.8045,275.9116,275.678,275.6975,1208.0
2024-05-06 14:00:00,283.22,283.55,283.21,283.5,1133.0,275.5904,275.9116,275.5807,275.8629,1133.0
2024-05-06 14:05:00,283.64,283.64,283.25,283.29,3236.0,275.9991,275.9991,275.6196,275.6586,3236.0
2024-05-06 14:10:00,283.38,283.61,283.28,283.61,2091.0,275.7461,275.9699,275.6488,275.9699,2091.0
2024-05-06 14:15:00,283.52,283.52,283.24,283.39,3256.0,275.8824,275.8824,275.6099,275.7559,3256.0
2024-05-06 14:20:00,283.48,283.73,283.4,283.73,1000.0,275.8434,276.0867,275.7656,276.0867,1000.0
2024-05-06 14:25:00,283.67,283.83,283.49,283.74,4199.0,276.0283,276.184,275.8532,276.0964,4199.0
2024-05-06 14:30:00,283.89,283.96,283.79,283.85,1244.0,276.2424,276.3105,276.1451,276.2035,1244.0
2024-05-06 14:35:00,283.82,283.96,283.79,283.79,1387.0,276.1743,276.3105,276.1451,276.1451,1387.0
2024-05-06 14:40:00,283.86,283.86,283.47,283.47,2449.0,276.2132,276.2132,275.8337,275.8337,2449.0
2024-05-06 14:45:00,283.64,283.66,283.61,283.63,400.0,275.9991,276.0186,275.9699,275.9894,400.0
2024-05-06 14:50:00,283.71,283.81,283.6,283.72,1200.0,276.0672,276.1646,275.9602,276.077,1200.0
2024-05-06 14:55:00,283.77,283.98,283.42,283.43,3613.0,276.1256,276.33,275.7851,275.7948,3613.0
2024-05-06 15:00:00,283.4,283.57,283.39,283.5,1114.0,275.7656,275.931,275.7559,275.8629,1114.0
2024-05-06 15:05:00,283.51,283.91,283.51,283.62,3394.0,275.8726,276.2619,275.8726,275.9797,3394.0
2024-05-06 15:10:00,283.7,283.72,283.59,283.63,1050.0,276.0575,276.077,275.9505,275.9894,1050.0
2024-05-06 15:15:00,283.67,283.75,283.6,283.63,2067.0,276.0283,276.1062,275.9602,275.9894,2067.0
2024-05-06 15:20:00,283.51,283.8,283.51,283.7,1615.0,275.8726,276.1548,275.8726,276.0575,1615.0
2024-05-06 15:25:00,283.75,283.81,283.48,283.48,3234.0,276.1062,276.1646,275.8434,275.8434,3234.0
2024-05-06 15:30:00,283.53,283.71,283.49,283.56,3739.0,275.8921,276.0672,275.8532,275.9213,3739.0
2024-05-06 15:35:00,283.71,284.04,283.67,283.93,4335.0,276.0672,276.3884,276.0283,276.2813,4335.0
2024-05-06 15:40:00,283.96,284.23,283.96,284.12,5085.0,276.3105,276.5732,276.3105,276.4662,5085.0
2024-05-06 15:45:00,284.1,284.32,283.91,283.97,5941.0,276.4467,276.6608,276.2619,276.3202,5941.0
2024-05-06 15:50:00,283.91,284.4,283.85,284.37,9201.0,276.2619,276.7387,276.2035,276.7095,9201.0
2024-05-06 15:55:00,284.5,284.52,283.5,283.59,50243.0,276.836,276.8554,275.8629,275.9505,50243.0
2024-05-07 09:30:00,284.89,285.99,284.34,285.99,8316.0,277.2155,278.2858,276.6803,278.2858,8316.0
2024-05-07 09:35:00,286.21,287.17,286.21,286.73,1125.0,278.4999,279.434,278.4999,279.0059,1125.0
2024-05-07 09:40:00,286.66,286.66,285.88,286.02,2046.0,278.9378,278.9378,278.1788,278.315,2046.0
2024-05-07 09:45:00,286.19,286.19,285.03,285.03,2114.0,278.4804,278.4804,277.3517,277.3517,2114.0
2024-05-07 09:50:00,285.79,286.26,285.64,285.64,2031.0,278.0912,278.5486,277.9453,277.9453,2031.0
2024-05-07 09:55:00,286.28,286.81,286.15,286.51,2772.0,278.568,279.0837,278.4415,278.7918,2772.0
2024-05-07 10:00:00,286.8,286.99,286.5,286.51,1700.0,279.074,279.2589,278.7821,278.7918,1700.0
2024-05-07 10:05:00,286.79,287.41,286.79,287.35,1200.0,279.0643,279.6676,279.0643,279.6092,1200.0
2024-05-07 10:10:00,287.44,287.84,287.44,287.66,1693.0,279.6968,280.086,279.6968,279.9108,1693.0
2024-05-07 10:15:00,287.44,287.84,287.39,287.84,690.0,279.6968,280.086,279.6481,280.086,690.0
2024-05-07 10:20:00,287.79,287.99,287.3,287.34,4044.0,280.0373,280.2319,279.5605,279.5995,4044.0
2024-05-07 10:25:00,287.35,287.61,287.18,287.24,1573.0,279.6092,279.8622,279.4438,279.5022,1573.0
2024-05-07 10:30:00,287.25,287.54,287.25,287.38,1093.0,279.5119,279.7941,279.5119,279.6384,1093.0
2024-05-07 10:35:00,287.43,287.99,287.42,287.99,2012.0,279.687,280.2319,279.6773,280.2319,2012.0
2024-05-07 10:40:00,287.8,288.02,287.58,287.67,2078.0,280.0471,280.2611,279.833,279.9206,2078.0
2024-05-07 10:45:00,287.63,288.17,287.47,288.17,1758.0,279.8816,280.4071,279.726,280.4071,1758.0
2024-05-07 10:50:00,288.06,288.14,287.74,287.88,2484.0,280.3001,280.3779,279.9887,280.1249,2484.0
2024-05-07 10:55:00,287.8,288.57,287.8,288.38,6770.0,280.0471,280.7963,280.0471,280.6114,6770.0
2024-05-07 11:00:00,288.45,289.17,288.45,289.12,5666.0,280.6796,281.3802,280.6796,281.3315,5666.0
2024-05-07 11:05:00,289.0,289.15,288.82,288.98,9280.0,281.2147,281.3607,281.0396,281.1953,9280.0
2024-05-07 11:10:00,288.97,289.2,288.57,288.69,7041.0,281.1855,281.4094,280.7963,280.9131,7041.0
2024-05-07 11:15:00,288.82,288.83,288.16,288.18,10999.0,281.0396,281.0493,280.3974,280.4168,10999.0
2024-05-07 11:20:00,288.23,288.64,287.99,288.64,11471.0,280.4655,280.8644,280.2319,280.8644,11471.0
2024-05-07 11:25:00,288.68,289.2,288.43,289.04,4479.0,280.9034,281.4094,280.6601,281.2537,4479.0
2024-05-07 11:30:00,289.03,289.18,288.61,288.64,5432.0,281.2439,281.3899,280.8352,280.8644,5432.0
2024-05-07 11:35:00,288.88,289.03,288.71,288.74,1600.0,281.098,281.2439,280.9326,280.9617,1600.0
2024-05-07 11:40:00,288.62,288.75,288.11,288.16,2183.0,280.845,280.9715,280.3487,280.3974,2183.0
2024-05-07 11:45:00,288.06,288.1,287.85,287.92,2601.0,280.3001,280.339,280.0957,280.1638,2601.0
2024-05-07 11:50:00,287.92,288.26,287.85,288.12,4500.0,280.1638,280.4947,280.0957,280.3584,4500.0
2024-05-07 11:55:00,288.12,288.12,287.21,287.68,10281.0,280.3584,280.3584,279.473,279.9303,10281.0
2024-05-07 12:00:00,287.64,287.85,287.53,287.74,907.0,279.8914,280.0957,279.7843,279.9887,907.0
2024-05-07 12:05:00,287.82,288.05,287.76,287.81,800.0,280.0665,280.2903,280.0081,280.0568,800.0
2024-05-07 12:10:00,287.77,287.77,287.59,287.7,1186.0,280.0179,280.0179,279.8427,279.9498,1186.0
2024-05-07 12:15:00,287.57,287.68,287.4,287.42,1925.0,279.8233,279.9303,279.6578,279.6773,1925.0
2024-05-07 12:20:00,287.6,288.0,287.6,287.75,2201.0,279.8525,280.2417,279.8525,279.9984,2201.0
2024-05-07 12:25:00,287.74,287.93,287.65,287.76,1723.0,279.9887,280.1736,279.9011,280.0081,1723.0
2024-05-07 12:30:00,287.78,288.0,287.77,287.81,2838.0,280.0276,280.2417,280.0179,280.0568,2838.0
2024-05-07 12:35:00,287.9,288.33,287.81,288.32,2201.0,280.1444,280.5628,280.0568,280.5531,2201.0
2024-05-07 12:40:00,288.22,288.53,288.15,288.45,6230.0,280.4558,280.7574,280.3876,280.6796,6230.0
2024-05-07 12:45:00,288.38,288.43,288.29,288.29,600.0,280.6114,280.6601,280.5239,280.5239,600.0
2024-05-07 12:50:00,288.23,288.28,288.09,288.09,1723.0,280.4655,280.5141,280.3293,280.3293,1723.0
2024-05-07 12:55:00,288.06,288.11,287.83,287.83,3407.0,280.3001,280.3487,280.0763,280.0763,3407.0
2024-05-07 13:00:00,288.26,288.27,288.26,288.26,100.0,280.4947,280.5044,280.4947,280.4947,100.0
2024-05-07 13:05:00,288.08,288.47,288.07,288.24,2124.0,280.3195,280.699,280.3098,280.4752,2124.0
2024-05-07 13:10:00,288.41,288.44,288.15,288.2,2615.0,280.6406,280.6698,280.3876,280.4363,2615.0
2024-05-07 13:15:00,288.14,288.19,288.06,288.17,1700.0,280.3779,280.4266,280.3001,280.4071,1700.0
2024-05-07 13:20:00,288.18,288.26,288.09,288.12,2055.0,280.4168,280.4947,280.3293,280.3584,2055.0
2024-05-07 13:25:00,288.18,288.32,288.12,288.16,1000.0,280.4168,280.5531,280.3584,280.3974,1000.0
2024-05-07 13:30:00,288.25,288.33,287.9,287.91,3650.0,280.4849,280.5628,280.1444,280.1541,3650.0
2024-05-07 13:35:00,287.9,288.0,287.66,287.67,4335.0,280.1444,280.2417,279.9108,279.9206,4335.0
2024-05-07 13:40:00,287.59,287.59,287.29,287.29,1708.0,279.8427,279.8427,279.5508,279.5508,1708.0
2024-05-07 13:45:00,287.38,287.42,286.65,286.65,2873.0,279.6384,279.6773,278.928,278.928,2873.0
2024-05-07 13:50:00,286.64,286.88,286.43,286.44,1800.0,278.9183,279.1518,278.714,278.7237,1800.0
2024-05-07 13:55:00,286.43,286.65,286.42,286.54,1992.0,278.714,278.928,278.7042,278.821,1992.0
2024-05-07 14:00:00,286.37,286.81,286.37,286.81,3535.0,278.6556,279.0837,278.6556,279.0837,3535.0
2024-05-07 14:05:00,286.67,286.78,286.61,286.61,816.0,278.9475,279.0545,278.8891,278.8891,816.0
2024-05-07 14:10:00,286.72,286.73,286.49,286.49,1604.0,278.9962,279.0059,278.7724,278.7724,1604.0
2024-05-07 14:15:00,286.47,286.47,286.16,286.16,1106.0,278.7529,278.7529,278.4512,278.4512,1106.0
2024-05-07 14:20:00,286.29,286.48,286.16,286.26,953.0,278.5777,278.7626,278.4512,278.5486,953.0
2024-05-07 14:25:00,286.5,286.5,286.24,286.24,764.0,278.7821,278.7821,278.5291,278.5291,764.0
2024-05-07 14:30:00,286.45,286.62,286.27,286.62,2342.0,278.7334,278.8989,278.5583,278.8989,2342.0
2024-05-07 14:35:00,286.61,286.67,286.55,286.62,1054.0,278.8891,278.9475,278.8307,278.8989,1054.0
2024-05-07 14:40:00,286.63,286.94,286.5,286.94,8666.0,278.9086,279.2102,278.7821,279.2102,8666.0
2024-05-07 14:45:00,286.72,287.12,286.49,286.49,2306.0,278.9962,279.3854,278.7724,278.7724,2306.0
2024-05-07 14:50:00,286.35,286.46,286.12,286.25,1928.0,278.6361,278.7432,278.4123,278.5388,1928.0
2024-05-07 14:55:00,286.27,286.6,286.1,286.38,2903.0,278.5583,278.8794,278.3929,278.6653,2903.0
2024-05-07 15:00:00,286.62,286.62,286.26,286.27,1938.0,278.8989,278.8989,278.5486,278.5583,1938.0
2024-05-07 15:05:00,286.48,286.6,286.37,286.5,1010.0,278.7626,278.8794,278.6556,278.7821,1010.0
2024-05-07 15:10:00,286.41,286.51,286.31,286.31,1532.0,278.6945,278.7918,278.5972,278.5972,1532.0
2024-05-07 15:15:00,286.33,286.54,286.08,286.09,3274.0,278.6167,278.821,278.3734,278.3831,3274.0
2024-05-07 15:20:00,286.23,286.41,286.22,286.41,1352.0,278.5194,278.6945,278.5096,278.6945,1352.0
2024-05-07 15:25:00,286.4,286.6,286.2,286.26,4483.0,278.6848,278.8794,278.4902,278.5486,4483.0
2024-05-07 15:30:00,286.5,286.52,286.31,286.35,3655.0,278.7821,278.8015,278.5972,278.6361,3655.0
2024-05-07 15:35:00,286.36,286.7,286.35,286.54,1200.0,278.6459,278.9767,278.6361,278.821,1200.0
2024-05-07 15:40:00,286.56,286.87,286.52,286.87,5600.0,278.8405,279.1421,278.8015,279.1421,5600.0
2024-05-07 15:45:00,286.92,287.2,286.78,287.0,9514.0,279.1908,279.4632,279.0545,279.2686,9514.0
2024-05-07 15:50:00,287.05,287.57,286.84,287.4,12118.0,279.3173,279.8233,279.1129,279.6578,12118.0
2024-05-07 15:55:00,287.3,287.43,286.85,287.1,37284.0,279.5605,279.687,279.1227,279.3659,37284.0
2024-05-08 09:30:00,285.28,286.64,284.57,285.57,7016.0,277.595,278.9183,276.9041,277.8771,7016.0
2024-05-08 09:35:00,285.36,286.7,285.14,286.07,1474.0,277.6728,278.9767,277.4587,278.3637,1474.0
2024-05-08 09:40:00,286.6,286.6,285.88,285.88,600.0,278.8794,278.8794,278.1788,278.1788,600.0
2024-05-08 09:45:00,285.88,285.88,285.88,285.88,0.0,278.1788,278.1788,278.1788,278.1788,0.0
2024-05-08 09:50:00,286.28,287.48,286.27,287.48,801.0,278.568,279.7357,278.5583,279.7357,801.0
2024-05-08 09:55:00,287.34,287.57,287.04,287.3,3020.0,279.5995,279.8233,279.3075,279.5605,3020.0
2024-05-08 10:00:00,287.61,288.14,287.46,288.1,2547.0,279.8622,280.3779,279.7162,280.339,2547.0
2024-05-08 10:05:00,288.15,288.38,287.57,287.94,3515.0,280.3876,280.6114,279.8233,280.1833,3515.0
2024-05-08 10:10:00,288.0,288.0,287.91,287.92,573.0,280.2417,280.2417,280.1541,280.1638,573.0
2024-05-08 10:15:00,287.72,288.28,287.72,288.28,522.0,279.9692,280.5141,279.9692,280.5141,522.0
2024-05-08 10:20:00,288.16,288.45,288.15,288.45,1817.0,280.3974,280.6796,280.3876,280.6796,1817.0
2024-05-08 10:25:00,288.46,288.75,288.38,288.53,3447.0,280.6893,280.9715,280.6114,280.7574,3447.0
2024-05-08 10:30:00,288.44,288.6,287.73,288.32,4854.0,280.6698,280.8255,279.979,280.5531,4854.0
2024-05-08 10:35:00,288.32,288.84,288.24,288.42,1605.0,280.5531,281.059,280.4752,280.6504,1605.0
2024-05-08 10:40:00,288.63,288.63,288.06,288.11,1425.0,280.8547,280.8547,280.3001,280.3487,1425.0
2024-05-08 10:45:00,288.2,288.77,288.2,288.75,500.0,280.4363,280.9909,280.4363,280.9715,500.0
2024-05-08 10:50:00,288.99,288.99,288.56,288.68,2140.0,281.205,281.205,280.7866,280.9034,2140.0
2024-05-08 10:55:00,288.69,288.89,288.38,288.48,2392.0,280.9131,281.1077,280.6114,280.7087,2392.0
2024-05-08 11:00:00,288.48,288.7,288.46,288.61,1401.0,280.7087,280.9228,280.6893,280.8352,1401.0
2024-05-08 11:05:00,288.71,288.83,288.68,288.83,300.0,280.9326,281.0493,280.9034,281.0493,300.0
2024-05-08 11:10:00,288.86,289.0,288.63,288.78,2291.0,281.0785,281.2147,280.8547,281.0007,2291.0
2024-05-08 11:15:00,288.73,288.83,288.63,288.71,1605.0,280.952,281.0493,280.8547,280.9326,1605.0
2024-05-08 11:20:00,288.84,288.84,288.58,288.65,955.0,281.059,281.059,280.8061,280.8742,955.0
2024-05-08 11:25:00,288.87,289.18,288.61,289.18,4475.0,281.0882,281.3899,280.8352,281.3899,4475.0
2024-05-08 11:30:00,288.64,289.02,288.64,289.02,1709.0,280.8644,281.2342,280.8644,281.2342,1709.0
2024-05-08 11:35:00,288.93,289.09,288.77,288.81,2007.0,281.1466,281.3023,280.9909,281.0299,2007.0
2024-05-08 11:40:00,288.69,288.8,288.41,288.71,2083.0,280.9131,281.0201,280.6406,280.9326,2083.0
2024-05-08 11:45:00,288.6,288.65,288.56,288.56,934.0,280.8255,280.8742,280.7866,280.7866,934.0
2024-05-08 11:50:00,288.57,288.64,288.35,288.35,1911.0,280.7963,280.8644,280.5822,280.5822,1911.0
2024-05-08 11:55:00,288.47,288.65,288.47,288.65,745.0,280.699,280.8742,280.699,280.8742,745.0
2024-05-08 12:00:00,288.56,288.93,288.56,288.91,1500.0,280.7866,281.1466,280.7866,281.1272,1500.0
2024-05-08 12:05:00,288.95,288.95,288.65,288.78,900.0,281.1661,281.1661,280.8742,281.0007,900.0
2024-05-08 12:10:00,288.65,288.98,288.65,288.97,467.0,280.8742,281.1953,280.8742,281.1855,467.0
2024-05-08 12:15:00,288.73,288.8,288.73,288.8,300.0,280.952,281.0201,280.952,281.0201,300.0
2024-05-08 12:20:00,288.85,288.85,288.52,288.6,1690.0,281.0688,281.0688,280.7477,280.8255,1690.0
2024-05-08 12:25:00,288.44,288.6,288.35,288.35,1261.0,280.6698,280.8255,280.5822,280.5822,1261.0
2024-05-08 12:30:00,288.46,288.46,288.34,288.46,1788.0,280.6893,280.6893,280.5725,280.6893,1788.0
2024-05-08 12:35:00,288.35,288.65,288.35,288.56,1200.0,280.5822,280.8742,280.5822,280.7866,1200.0
2024-05-08 12:40:00,288.56,288.58,288.36,288.47,1063.0,280.7866,280.8061,280.592,280.699,1063.0
2024-05-08 12:45:00,288.44,288.76,288.44,288.76,1095.0,280.6698,280.9812,280.6698,280.9812,1095.0
2024-05-08 12:50:00,288.6,288.6,288.43,288.48,1740.0,280.8255,280.8255,280.6601,280.7087,1740.0
2024-05-08 12:55:00,288.36,288.44,288.34,288.4,2291.0,280.592,280.6698,280.5725,280.6309,2291.0
2024-05-08 13:00:00,288.35,288.54,288.26,288.3,4088.0,280.5822,280.7671,280.4947,280.5336,4088.0
2024-05-08 13:05:00,288.6,288.73,288.48,288.48,1576.0,280.8255,280.952,280.7087,280.7087,1576.0
2024-05-08 13:10:00,288.44,288.57,288.38,288.46,700.0,280.6698,280.7963,280.6114,280.6893,700.0
2024-05-08 13:15:00,288.32,288.57,288.32,288.33,623.0,280.5531,280.7963,280.5531,280.5628,623.0
2024-05-08 13:20:00,288.39,288.56,288.03,288.03,4071.0,280.6212,280.7866,280.2709,280.2709,4071.0
2024-05-08 13:25:00,288.06,288.62,288.06,288.62,1060.0,280.3001,280.845,280.3001,280.845,1060.0
2024-05-08 13:30:00,288.27,288.36,288.27,288.36,700.0,280.5044,280.592,280.5044,280.592,700.0
2024-05-08 13:35:00,288.36,288.36,288.0,288.01,1500.0,280.592,280.592,280.2417,280.2514,1500.0
2024-05-08 13:40:00,287.96,288.21,287.96,288.21,300.0,280.2028,280.446,280.2028,280.446,300.0
2024-05-08 13:45:00,288.17,288.28,288.03,288.21,712.0,280.4071,280.5141,280.2709,280.446,712.0
2024-05-08 13:50:00,288.26,288.44,288.08,288.23,1200.0,280.4947,280.6698,280.3195,280.4655,1200.0
2024-05-08 13:55:00,288.22,288.4,288.15,288.15,1819.0,280.4558,280.6309,280.3876,280.3876,1819.0
2024-05-08 14:00:00,288.32,288.37,288.28,288.28,300.0,280.5531,280.6017,280.5141,280.5141,300.0
2024-05-08 14:05:00,288.15,288.38,288.08,288.37,2232.0,280.3876,280.6114,280.3195,280.6017,2232.0
2024-05-08 14:10:00,288.29,288.49,288.29,288.49,1000.0,280.5239,280.7185,280.5239,280.7185,1000.0
2024-05-08 14:15:00,288.5,288.75,288.43,288.6,2545.0,280.7282,280.9715,280.6601,280.8255,2545.0
2024-05-08 14:20:00,288.74,288.89,288.64,288.67,1236.0,280.9617,281.1077,280.8644,280.8936,1236.0
2024-05-08 14:25:00,288.63,288.85,288.54,288.85,1250.0,280.8547,281.0688,280.7671,281.0688,1250.0
2024-05-08 14:30:00,288.68,288.81,288.56,288.56,2100.0,280.9034,281.0299,280.7866,280.7866,2100.0
2024-05-08 14:35:00,288.6,288.75,288.5,288.6,3177.0,280.8255,280.9715,280.7282,280.8255,3177.0
2024-05-08 14:40:00,288.54,288.74,288.54,288.6,1630.0,280.7671,280.9617,280.7671,280.8255,1630.0
2024-05-08 14:45:00,288.51,288.65,288.27,288.41,1770.0,280.7379,280.8742,280.5044,280.6406,1770.0
2024-05-08 14:50:00,288.23,288.39,288.21,288.21,1701.0,280.4655,280.6212,280.446,280.446,1701.0
2024-05-08 14:55:00,288.21,288.21,287.95,288.08,1241.0,280.446,280.446,280.193,280.3195,1241.0
2024-05-08 15:00:00,287.96,288.37,287.85,288.2,1328.0,280.2028,280.6017,280.0957,280.4363,1328.0
2024-05-08 15:05:00,288.27,288.47,288.27,288.4,1673.0,280.5044,280.699,280.5044,280.6309,1673.0
2024-05-08 15:10:00,288.5,288.69,288.44,288.61,1337.0,280.7282,280.9131,280.6698,280.8352,1337.0
2024-05-08 15:15:00,288.6,288.89,288.6,288.87,2534.0,280.8255,281.1077,280.8255,281.0882,2534.0
2024-05-08 15:20:00,288.79,288.9,288.73,288.9,1207.0,281.0104,281.1174,280.952,281.1174,1207.0
2024-05-08 15:25:00,288.99,289.16,288.9,288.91,4169.0,281.205,281.3704,281.1174,281.1272,4169.0
2024-05-08 15:30:00,288.88,289.01,288.75,288.79,1525.0,281.098,281.2245,280.9715,281.0104,1525.0
2024-05-08 15:35:00,288.81,288.87,288.67,288.75,3026.0,281.0299,281.0882,280.8936,280.9715,3026.0
2024-05-08 15:40:00,288.81,289.09,288.8,288.8,3771.0,281.0299,281.3023,281.0201,281.0201,3771.0
2024-05-08 15:45:00,288.88,289.13,288.88,289.1,2200.0,281.098,281.3412,281.098,281.312,2200.0
2024-05-08 15:50:00,288.96,289.21,288.6,289.08,6191.0,281.1758,281.4191,280.8255,281.2926,6191.0
2024-05-08 15:55:00,288.98,289.23,288.72,289.22,28162.0,281.1953,281.4385,280.9423,281.4288,28162.0
2024-05-09 09:30:00,289.17,291.16,289.17,290.12,6031.0,281.3802,283.3166,281.3802,282.3046,6031.0
2024-05-09 09:35:00,290.0,290.48,289.99,290.12,700.0,282.1878,282.6549,282.1781,282.3046,700.0
2024-05-09 09:40:00,290.12,290.46,290.12,290.15,400.0,282.3046,282.6354,282.3046,282.3338,400.0
2024-05-09 09:45:00,290.59,291.62,290.59,291.25,825.0,282.7619,283.7642,282.7619,283.4041,825.0
2024-05-09 09:50:00,291.25,291.26,290.58,290.59,1100.0,283.4041,283.4139,282.7522,282.7619,1100.0
2024-05-09 09:55:00,290.6,290.61,290.29,290.41,1550.0,282.7716,282.7814,282.47,282.5868,1550.0
2024-05-09 10:00:00,290.49,291.1,290.46,291.0,1774.0,282.6646,283.2582,282.6354,283.1609,1774.0
2024-05-09 10:05:00,291.04,291.34,290.94,291.09,2183.0,283.1998,283.4917,283.1025,283.2484,2183.0
2024-05-09 10:10:00,291.18,291.18,290.93,291.0,1200.0,283.336,283.336,283.0927,283.1609,1200.0
2024-05-09 10:15:00,290.69,291.49,290.69,291.49,791.0,282.8592,283.6377,282.8592,283.6377,791.0
2024-05-09 10:20:00,291.36,291.9,291.32,291.78,2200.0,283.5112,284.0366,283.4722,283.9198,2200.0
2024-05-09 10:25:00,292.09,292.09,291.69,291.69,1498.0,284.2215,284.2215,283.8323,283.8323,1498.0
2024-05-09 10:30:00,291.85,292.09,291.84,292.09,1460.0,283.988,284.2215,283.9782,284.2215,1460.0
2024-05-09 10:35:00,292.01,292.43,292.01,292.33,1942.0,284.1437,284.5523,284.1437,284.455,1942.0
2024-05-09 10:40:00,292.36,292.42,292.31,292.36,1510.0,284.4842,284.5426,284.4356,284.4842,1510.0
2024-05-09 10:45:00,292.46,292.62,292.46,292.62,400.0,284.5815,284.7372,284.5815,284.7372,400.0
2024-05-09 10:50:00,292.42,292.42,291.95,292.1,2401.0,284.5426,284.5426,284.0853,284.2312,2401.0
2024-05-09 10:55:00,292.16,292.22,291.95,291.98,1419.0,284.2896,284.348,284.0853,284.1145,1419.0
2024-05-09 11:00:00,292.04,292.04,291.81,291.81,450.0,284.1728,284.1728,283.949,283.949,450.0
2024-05-09 11:05:00,291.99,292.29,291.98,292.25,808.0,284.1242,284.4161,284.1145,284.3772,808.0
2024-05-09 11:10:00,292.14,292.22,292.05,292.22,500.0,284.2702,284.348,284.1826,284.348,500.0
2024-05-09 11:15:00,292.47,292.47,292.14,292.25,2224.0,284.5913,284.5913,284.2702,284.3772,2224.0
2024-05-09 11:20:00,292.35,292.38,292.12,292.15,2957.0,284.4745,284.5037,284.2507,284.2799,2957.0
2024-05-09 11:25:00,292.38,292.65,292.38,292.63,1923.0,284.5037,284.7664,284.5037,284.747,1923.0
2024-05-09 11:30:00,292.61,292.83,292.47,292.48,8871.0,284.7275,284.9416,284.5913,284.601,8871.0
2024-05-09 11:35:00,292.51,292.71,292.34,292.63,1101.0,284.6302,284.8248,284.4648,284.747,1101.0
2024-05-09 11:40:00,292.75,292.8,292.46,292.49,2501.0,284.8637,284.9124,284.5815,284.6107,2501.0
2024-05-09 11:45:00,292.49,292.62,292.36,292.53,1256.0,284.6107,284.7372,284.4842,284.6496,1256.0
2024-05-09 11:50:00,292.44,292.58,292.43,292.58,1280.0,284.5621,284.6983,284.5523,284.6983,1280.0
2024-05-09 11:55:00,292.61,292.73,292.39,292.61,4854.0,284.7275,284.8443,284.5134,284.7275,4854.0
2024-05-09 12:00:00,292.6,292.6,292.38,292.43,1425.0,284.7178,284.7178,284.5037,284.5523,1425.0
2024-05-09 12:05:00,292.56,292.87,292.55,292.69,1505.0,284.6788,284.9805,284.6691,284.8053,1505.0
2024-05-09 12:10:00,292.78,292.87,292.67,292.82,1014.0,284.8929,284.9805,284.7859,284.9318,1014.0
2024-05-09 12:15:00,292.92,293.23,292.85,293.18,1375.0,285.0291,285.3308,284.961,285.2821,1375.0
2024-05-09 12:20:00,293.27,293.58,293.27,293.44,1048.0,285.3697,285.6714,285.3697,285.5351,1048.0
2024-05-09 12:25:00,293.52,293.53,292.97,292.98,2949.0,285.613,285.6227,285.0778,285.0875,2949.0
2024-05-09 12:30:00,293.03,293.13,292.98,292.98,1290.0,285.1362,285.2335,285.0875,285.0875,1290.0
2024-05-09 12:35:00,292.98,293.08,292.89,292.95,951.0,285.0875,285.1848,284.9999,285.0583,951.0
2024-05-09 12:40:00,292.99,293.2,292.91,293.03,2892.0,285.0973,285.3016,285.0194,285.1362,2892.0
2024-05-09 12:45:00,293.16,293.18,293.1,293.11,703.0,285.2627,285.2821,285.2043,285.214,703.0
2024-05-09 12:50:00,293.23,293.41,293.15,293.4,3243.0,285.3308,285.5059,285.2529,285.4962,3243.0
2024-05-09 12:55:00,293.35,293.36,292.92,292.96,3005.0,285.4476,285.4573,285.0291,285.0681,3005.0
2024-05-09 13:00:00,293.06,293.56,293.06,293.5,1838.0,285.1654,285.6519,285.1654,285.5935,1838.0
2024-05-09 13:05:00,293.56,293.63,293.56,293.62,400.0,285.6519,285.72,285.6519,285.7103,400.0
2024-05-09 13:10:00,293.53,293.53,293.05,293.05,2351.0,285.6227,285.6227,285.1556,285.1556,2351.0
2024-05-09 13:15:00,293.09,293.29,293.08,293.26,1917.0,285.1946,285.3892,285.1848,285.36,1917.0
2024-05-09 13:20:00,293.13,293.4,293.05,293.37,1900.0,285.2335,285.4962,285.1556,285.467,1900.0
2024-05-09 13:25:00,293.27,293.76,293.27,293.76,900.0,285.3697,285.8465,285.3697,285.8465,900.0
2024-05-09 13:30:00,293.74,293.83,293.51,293.51,2802.0,285.827,285.9146,285.6032,285.6032,2802.0
2024-05-09 13:35:00,293.54,293.54,293.43,293.52,400.0,285.6324,285.6324,285.5254,285.613,400.0
2024-05-09 13:40:00,293.56,293.58,293.37,293.58,2850.0,285.6519,285.6714,285.467,285.6714,2850.0
2024-05-09 13:45:00,293.61,293.79,293.6,293.62,1641.0,285.7006,285.8757,285.6908,285.7103,1641.0
2024-05-09 13:50:00,293.76,293.85,293.54,293.65,3084.0,285.8465,285.9341,285.6324,285.7395,3084.0
2024-05-09 13:55:00,293.65,293.65,293.48,293.5,800.0,285.7395,285.7395,285.5741,285.5935,800.0
2024-05-09 14:00:00,293.49,293.53,293.37,293.47,1595.0,285.5838,285.6227,285.467,285.5643,1595.0
2024-05-09 14:05:00,293.68,293.78,293.62,293.62,1613.0,285.7687,285.866,285.7103,285.7103,1613.0
2024-05-09 14:10:00,293.6,293.67,293.23,293.23,5246.0,285.6908,285.7589,285.3308,285.3308,5246.0
2024-05-09 14:15:00,293.23,293.74,293.19,293.74,4224.0,285.3308,285.827,285.2919,285.827,4224.0
2024-05-09 14:20:00,293.87,293.88,293.69,293.74,1666.0,285.9535,285.9633,285.7784,285.827,1666.0
2024-05-09 14:25:00,293.82,294.12,293.82,294.09,1256.0,285.9049,286.1968,285.9049,286.1676,1256.0
2024-05-09 14:30:00,293.96,293.96,293.55,293.72,4163.0,286.0411,286.0411,285.6422,285.8076,4163.0
2024-05-09 14:35:00,293.52,293.52,293.38,293.44,1617.0,285.613,285.613,285.4767,285.5351,1617.0
2024-05-09 14:40:00,293.41,293.5,293.26,293.26,1591.0,285.5059,285.5935,285.36,285.36,1591.0
2024-05-09 14:45:00,293.39,293.79,293.39,293.79,3257.0,285.4865,285.8757,285.4865,285.8757,3257.0
2024-05-09 14:50:00,293.83,293.86,293.69,293.86,2067.0,285.9146,285.9438,285.7784,285.9438,2067.0
2024-05-09 14:55:00,293.86,294.03,293.79,293.79,3433.0,285.9438,286.1092,285.8757,285.8757,3433.0
2024-05-09 15:00:00,293.75,293.93,293.71,293.85,2129.0,285.8368,286.0119,285.7979,285.9341,2129.0
2024-05-09 15:05:00,293.86,293.88,293.69,293.73,2617.0,285.9438,285.9633,285.7784,285.8173,2617.0
2024-05-09 15:10:00,293.66,293.95,293.59,293.94,2339.0,285.7492,286.0314,285.6811,286.0217,2339.0
2024-05-09 15:15:00,293.94,294.28,293.94,294.28,1796.0,286.0217,286.3525,286.0217,286.3525,1796.0
2024-05-09 15:20:00,294.26,294.52,294.19,294.51,4672.0,286.333,286.586,286.2649,286.5763,4672.0
2024-05-09 15:25:00,294.56,294.75,294.37,294.37,3966.0,286.625,286.8098,286.4401,286.4401,3966.0
2024-05-09 15:30:00,294.25,294.66,294.19,294.63,2617.0,286.3233,286.7223,286.2649,286.6931,2617.0
2024-05-09 15:35:00,294.54,294.63,294.4,294.46,5010.0,286.6055,286.6931,286.4693,286.5277,5010.0
2024-05-09 15:40:00,294.39,294.44,294.15,294.26,3559.0,286.4595,286.5082,286.226,286.333,3559.0
2024-05-09 15:45:00,294.31,294.59,294.28,294.35,7349.0,286.3817,286.6542,286.3525,286.4206,7349.0
2024-05-09 15:50:00,294.45,294.89,294.3,294.59,12374.0,286.5179,286.9461,286.372,286.6542,12374.0
2024-05-09 15:55:00,294.69,294.79,294.16,294.51,38370.0,286.7515,286.8488,286.2357,286.5763,38370.0
2024-05-10 09:30:00,296.43,297.0,296.0,296.07,8234.0,288.4446,288.9992,288.0262,288.0943,8234.0
2024-05-10 09:35:00,296.67,297.0,295.75,296.18,3254.0,288.6781,288.9992,287.7829,288.2013,3254.0
2024-05-10 09:40:00,296.4,296.4,295.57,295.57,1174.0,288.4154,288.4154,287.6078,287.6078,1174.0
2024-05-10 09:45:00,295.97,296.5,295.65,296.49,1303.0,287.997,288.5127,287.6856,288.503,1303.0
2024-05-10 09:50:00,296.44,296.45,295.84,296.05,7765.0,288.4543,288.464,287.8705,288.0748,7765.0
2024-05-10 09:55:00,295.84,295.84,295.45,295.77,956.0,287.8705,287.8705,287.491,287.8024,956.0
2024-05-10 10:00:00,295.63,295.63,295.0,295.27,1524.0,287.6661,287.6661,287.0531,287.3158,1524.0
2024-05-10 10:05:00,295.42,295.66,295.25,295.6,829.0,287.4618,287.6953,287.2964,287.6369,829.0
2024-05-10 10:10:00,295.38,295.59,295.28,295.5,901.0,287.4229,287.6272,287.3256,287.5396,901.0
2024-05-10 10:15:00,295.57,295.57,295.0,295.41,1439.0,287.6078,287.6078,287.0531,287.4521,1439.0
2024-05-10 10:20:00,295.41,295.48,295.1,295.48,3472.0,287.4521,287.5202,287.1504,287.5202,3472.0
2024-05-10 10:25:00,295.36,295.67,295.23,295.67,2532.0,287.4034,287.7051,287.2769,287.7051,2532.0
2024-05-10 10:30:00,295.53,295.61,295.28,295.33,2306.0,287.5688,287.6467,287.3256,287.3742,2306.0
2024-05-10 10:35:00,295.3,295.59,295.3,295.59,200.0,287.345,287.6272,287.345,287.6272,200.0
2024-05-10 10:40:00,295.72,296.05,295.54,295.54,1638.0,287.7537,288.0748,287.5786,287.5786,1638.0
2024-05-10 10:45:00,295.57,295.57,295.39,295.52,425.0,287.6078,287.6078,287.4326,287.5591,425.0
2024-05-10 10:50:00,295.42,295.62,295.08,295.27,1425.0,287.4618,287.6564,287.131,287.3158,1425.0
2024-05-10 10:55:00,295.2,295.35,295.2,295.27,454.0,287.2477,287.3937,287.2477,287.3158,454.0
2024-05-10 11:00:00,295.36,295.42,295.0,295.35,4911.0,287.4034,287.4618,287.0531,287.3937,4911.0
2024-05-10 11:05:00,295.47,295.86,295.47,295.86,1953.0,287.5104,287.8899,287.5104,287.8899,1953.0
2024-05-10 11:10:00,295.73,295.91,295.6,295.86,2152.0,287.7634,287.9386,287.6369,287.8899,2152.0
2024-05-10 11:15:00,295.85,295.86,295.47,295.84,2062.0,287.8802,287.8899,287.5104,287.8705,2062.0
2024-05-10 11:20:00,295.89,296.12,295.69,296.04,2373.0,287.9191,288.1429,287.7245,288.0651,2373.0
2024-05-10 11:25:00,296.1,296.1,295.92,295.92,700.0,288.1235,288.1235,287.9483,287.9483,700.0
2024-05-10 11:30:00,296.06,296.12,295.91,295.91,1101.0,288.0846,288.1429,287.9386,287.9386,1101.0
2024-05-10 11:35:00,295.94,295.94,295.34,295.35,1347.0,287.9678,287.9678,287.3839,287.3937,1347.0
2024-05-10 11:40:00,295.43,295.48,295.25,295.48,500.0,287.4715,287.5202,287.2964,287.5202,500.0
2024-05-10 11:45:00,295.2,295.37,295.11,295.37,2089.0,287.2477,287.4131,287.1601,287.4131,2089.0
2024-05-10 11:50:00,295.3,295.84,295.27,295.72,5583.0,287.345,287.8705,287.3158,287.7537,5583.0
2024-05-10 11:55:00,295.68,295.92,295.68,295.73,800.0,287.7148,287.9483,287.7148,287.7634,800.0
2024-05-10 12:00:00,295.82,295.82,295.6,295.6,1170.0,287.851,287.851,287.6369,287.6369,1170.0
2024-05-10 12:05:00,295.59,295.73,295.47,295.66,1229.0,287.6272,287.7634,287.5104,287.6953,1229.0
2024-05-10 12:10:00,295.63,295.73,295.61,295.73,2722.0,287.6661,287.7634,287.6467,287.7634,2722.0
2024-05-10 12:15:00,295.73,296.11,295.73,295.85,2641.0,287.7634,288.1332,287.7634,287.8802,2641.0
2024-05-10 12:20:00,295.98,296.43,295.88,296.43,1500.0,288.0067,288.4446,287.9094,288.4446,1500.0
2024-05-10 12:25:00,296.42,296.42,296.36,296.36,700.0,288.4349,288.4349,288.3765,288.3765,700.0
2024-05-10 12:30:00,296.6,296.78,296.48,296.77,2355.0,288.61,288.7852,288.4932,288.7754,2355.0
2024-05-10 12:35:00,296.77,296.77,296.61,296.61,700.0,288.7754,288.7754,288.6197,288.6197,700.0
2024-05-10 12:40:00,296.76,296.78,296.67,296.68,600.0,288.7657,288.7852,288.6781,288.6879,600.0
2024-05-10 12:45:00,296.58,297.11,296.57,297.11,2619.0,288.5905,289.1063,288.5808,289.1063,2619.0
2024-05-10 12:50:00,297.13,297.46,297.1,297.34,11561.0,289.1257,289.4468,289.0965,289.3301,11561.0
2024-05-10 12:55:00,297.55,297.67,297.4,297.54,5019.0,289.5344,289.6512,289.3885,289.5247,5019.0
2024-05-10 13:00:00,297.62,297.67,297.47,297.51,2620.0,289.6025,289.6512,289.4566,289.4955,2620.0
2024-05-10 13:05:00,297.53,297.53,296.8,296.81,6000.0,289.515,289.515,288.8046,288.8143,6000.0
2024-05-10 13:10:00,296.81,296.94,296.63,296.88,2849.0,288.8143,288.9408,288.6392,288.8825,2849.0
2024-05-10 13:15:00,296.92,297.1,296.76,296.76,2200.0,288.9214,289.0965,288.7657,288.7657,2200.0
2024-05-10 13:20:00,296.58,296.72,296.38,296.68,1360.0,288.5905,288.7268,288.3959,288.6879,1360.0
2024-05-10 13:25:00,296.54,296.7,296.3,296.46,3008.0,288.5516,288.7073,288.3181,288.4738,3008.0
2024-05-10 13:30:00,296.73,297.01,296.72,296.85,2300.0,288.7365,289.009,288.7268,288.8533,2300.0
2024-05-10 13:35:00,296.83,296.83,296.4,296.43,925.0,288.8338,288.8338,288.4154,288.4446,925.0
2024-05-10 13:40:00,296.5,296.58,296.37,296.52,500.0,288.5127,288.5905,288.3862,288.5322,500.0
2024-05-10 13:45:00,296.4,296.47,296.32,296.39,1141.0,288.4154,288.4835,288.3375,288.4057,1141.0
2024-05-10 13:50:00,296.39,296.68,296.39,296.57,1155.0,288.4057,288.6879,288.4057,288.5808,1155.0
2024-05-10 13:55:00,296.49,296.8,296.47,296.69,1406.0,288.503,288.8046,288.4835,288.6976,1406.0
2024-05-10 14:00:00,296.78,296.78,296.22,296.22,2101.0,288.7852,288.7852,288.2402,288.2402,2101.0
2024-05-10 14:05:00,296.2,296.73,296.2,296.72,3735.0,288.2208,288.7365,288.2208,288.7268,3735.0
2024-05-10 14:10:00,296.72,296.93,296.59,296.81,800.0,288.7268,288.9311,288.6003,288.8143,800.0
2024-05-10 14:15:00,296.82,296.82,296.67,296.67,700.0,288.8241,288.8241,288.6781,288.6781,700.0
2024-05-10 14:20:00,296.76,296.82,296.64,296.72,1700.0,288.7657,288.8241,288.6489,288.7268,1700.0
2024-05-10 14:25:00,296.85,297.03,296.76,297.03,1308.0,288.8533,289.0284,288.7657,289.0284,1308.0
2024-05-10 14:30:00,296.81,296.97,296.7,296.7,1762.0,288.8143,288.97,288.7073,288.7073,1762.0
2024-05-10 14:35:00,296.94,296.99,296.87,296.99,933.0,288.9408,288.9895,288.8727,288.9895,933.0
2024-05-10 14:40:00,296.85,297.18,296.85,297.03,1902.0,288.8533,289.1744,288.8533,289.0284,1902.0
2024-05-10 14:45:00,297.05,297.07,297.0,297.07,300.0,289.0479,289.0673,288.9992,289.0673,300.0
2024-05-10 14:50:00,297.06,297.17,296.94,297.03,1762.0,289.0576,289.1647,288.9408,289.0284,1762.0
2024-05-10 14:55:00,297.02,297.49,296.91,297.22,4104.0,289.0187,289.476,288.9117,289.2133,4104.0
2024-05-10 15:00:00,297.16,297.34,296.95,297.19,1920.0,289.1549,289.3301,288.9506,289.1841,1920.0
2024-05-10 15:05:00,297.31,297.49,297.22,297.22,2309.0,289.3009,289.476,289.2133,289.2133,2309.0
2024-05-10 15:10:00,297.34,297.63,297.2,297.55,3461.0,289.3301,289.6123,289.1938,289.5344,3461.0
2024-05-10 15:15:00,297.5,297.71,297.48,297.62,3607.0,289.4858,289.6901,289.4663,289.6025,3607.0
2024-05-10 15:20:00,297.66,297.68,297.5,297.53,2465.0,289.6415,289.6609,289.4858,289.515,2465.0
2024-05-10 15:25:00,297.54,298.08,297.54,298.01,5723.0,289.5247,290.0501,289.5247,289.982,5723.0
2024-05-10 15:30:00,298.02,298.17,297.92,298.17,2987.0,289.9918,290.1377,289.8944,290.1377,2987.0
2024-05-10 15:35:00,298.02,298.35,298.01,298.19,4727.0,289.9918,290.3129,289.982,290.1572,4727.0
2024-05-10 15:40:00,298.09,298.43,297.94,298.42,6070.0,290.0599,290.3907,289.9139,290.381,6070.0
2024-05-10 15:45:00,298.41,298.51,298.0,298.17,12076.0,290.3712,290.4686,289.9723,290.1377,12076.0
2024-05-10 15:50:00,298.11,298.58,298.08,298.51,9945.0,290.0793,290.5367,290.0501,290.4686,9945.0
2024-05-10 15:55:00,298.54,298.81,298.46,298.6,38716.0,290.4977,290.7605,290.4199,290.5561,38716.0
2024-05-13 09:30:00,298.81,299.23,298.46,299.23,10282.0,290.7605,291.1692,290.4199,291.1692,10282.0
2024-05-13 09:35:00,298.95,299.64,298.95,299.4,2288.0,290.8967,291.5681,290.8967,291.3346,2288.0
2024-05-13 09:40:00,299.24,299.55,299.23,299.55,677.0,291.1789,291.4805,291.1692,291.4805,677.0
2024-05-13 09:45:00,299.32,300.22,299.32,300.16,3623.0,291.2567,292.1325,291.2567,292.0741,3623.0
2024-05-13 09:50:00,300.12,300.12,299.3,299.31,3350.0,292.0352,292.0352,291.2373,291.247,3350.0
2024-05-13 09:55:00,299.37,299.43,298.93,298.93,2117.0,291.3054,291.3638,290.8772,290.8772,2117.0
2024-05-13 10:00:00,298.99,299.71,298.97,299.71,2291.0,290.9356,291.6362,290.9162,291.6362,2291.0
2024-05-13 10:05:00,299.42,299.76,299.16,299.51,3520.0,291.354,291.6849,291.101,291.4416,3520.0
2024-05-13 10:10:00,299.43,299.5,298.76,298.8,5856.0,291.3638,291.4319,290.7118,290.7507,5856.0
2024-05-13 10:15:00,298.76,299.23,298.48,298.95,3266.0,290.7118,291.1692,290.4394,290.8967,3266.0
2024-05-13 10:20:00,299.0,299.04,298.54,298.64,6301.0,290.9454,290.9843,290.4977,290.5951,6301.0
2024-05-13 10:25:00,298.78,298.96,298.66,298.81,1349.0,290.7313,290.9064,290.6145,290.7605,1349.0
2024-05-13 10:30:00,298.81,298.9,298.28,298.29,7613.0,290.7605,290.848,290.2447,290.2545,7613.0
2024-05-13 10:35:00,298.31,298.49,298.22,298.49,3438.0,290.2739,290.4491,290.1864,290.4491,3438.0
2024-05-13 10:40:00,298.61,299.11,298.52,298.52,9880.0,290.5659,291.0524,290.4783,290.4783,9880.0
2024-05-13 10:45:00,298.57,298.76,298.28,298.76,2818.0,290.5269,290.7118,290.2447,290.7118,2818.0
2024-05-13 10:50:00,298.66,298.96,298.65,298.88,2688.0,290.6145,290.9064,290.6048,290.8286,2688.0
2024-05-13 10:55:00,298.88,299.28,298.88,299.26,5437.0,290.8286,291.2178,290.8286,291.1983,5437.0
2024-05-13 11:00:00,299.36,299.47,298.74,298.75,6229.0,291.2957,291.4027,290.6924,290.7021,6229.0
2024-05-13 11:05:00,298.92,298.99,298.68,298.68,600.0,290.8675,290.9356,290.634,290.634,600.0
2024-05-13 11:10:00,298.8,298.9,298.52,298.58,10413.0,290.7507,290.848,290.4783,290.5367,10413.0
2024-05-13 11:15:00,298.71,299.09,298.02,298.02,3699.0,290.6632,291.0329,289.9918,289.9918,3699.0
2024-05-13 11:20:00,298.4,298.5,298.2,298.37,2658.0,290.3615,290.4588,290.1669,290.3323,2658.0
2024-05-13 11:25:00,298.51,298.51,298.12,298.12,400.0,290.4686,290.4686,290.0891,290.0891,400.0
2024-05-13 11:30:00,298.0,298.08,297.62,297.94,4356.0,289.9723,290.0501,289.6025,289.9139,4356.0
2024-05-13 11:35:00,297.74,297.78,297.0,297.0,2178.0,289.7193,289.7582,288.9992,288.9992,2178.0
2024-05-13 11:40:00,296.88,296.89,296.49,296.49,1244.0,288.8825,288.8922,288.503,288.503,1244.0
2024-05-13 11:45:00,296.6,296.69,296.31,296.48,3571.0,288.61,288.6976,288.3278,288.4932,3571.0
2024-05-13 11:50:00,296.46,296.89,296.35,296.89,5590.0,288.4738,288.8922,288.3667,288.8922,5590.0
2024-05-13 11:55:00,297.29,297.38,297.23,297.23,302.0,289.2814,289.369,289.223,289.223,302.0
2024-05-13 12:00:00,296.96,297.0,296.96,297.0,200.0,288.9603,288.9992,288.9603,288.9992,200.0
2024-05-13 12:05:00,297.2,297.35,296.74,296.74,2578.0,289.1938,289.3398,288.7462,288.7462,2578.0
2024-05-13 12:10:00,296.84,297.13,296.84,296.85,1046.0,288.8435,289.1257,288.8435,288.8533,1046.0
2024-05-13 12:15:00,296.65,296.7,296.43,296.43,566.0,288.6587,288.7073,288.4446,288.4446,566.0
2024-05-13 12:20:00,296.47,296.47,295.9,295.9,4138.0,288.4835,288.4835,287.9289,287.9289,4138.0
2024-05-13 12:25:00,295.85,296.38,295.85,296.04,1041.0,287.8802,288.3959,287.8802,288.0651,1041.0
2024-05-13 12:30:00,296.15,296.51,296.14,296.28,2006.0,288.1721,288.5224,288.1624,288.2986,2006.0
2024-05-13 12:35:00,296.66,296.66,296.29,296.39,687.0,288.6684,288.6684,288.3084,288.4057,687.0
2024-05-13 12:40:00,296.27,296.27,295.84,295.92,1003.0,288.2889,288.2889,287.8705,287.9483,1003.0
2024-05-13 12:45:00,295.81,295.81,295.25,295.35,5011.0,287.8413,287.8413,287.2964,287.3937,5011.0
2024-05-13 12:50:00,295.21,295.26,295.04,295.04,1000.0,287.2574,287.3061,287.092,287.092,1000.0
2024-05-13 12:55:00,295.22,295.47,295.12,295.13,3860.0,287.2672,287.5104,287.1699,287.1796,3860.0
2024-05-13 13:00:00,295.04,295.04,294.57,294.57,1500.0,287.092,287.092,286.6347,286.6347,1500.0
2024-05-13 13:05:00,294.38,294.38,294.09,294.16,600.0,286.4498,286.4498,286.1676,286.2357,600.0
2024-05-13 13:10:00,294.01,294.14,293.66,293.88,6064.0,286.0898,286.2163,285.7492,285.9633,6064.0
2024-05-13 13:15:00,293.88,294.26,293.88,294.25,2000.0,285.9633,286.333,285.9633,286.3233,2000.0
2024-05-13 13:20:00,294.25,294.45,294.21,294.36,16275.0,286.3233,286.5179,286.2844,286.4303,16275.0
2024-05-13 13:25:00,294.43,294.53,294.27,294.27,1700.0,286.4985,286.5958,286.3428,286.3428,1700.0
2024-05-13 13:30:00,294.28,294.34,294.21,294.25,600.0,286.3525,286.4109,286.2844,286.3233,600.0
2024-05-13 13:35:00,294.34,294.73,294.34,294.73,5415.0,286.4109,286.7904,286.4109,286.7904,5415.0
2024-05-13 13:40:00,294.66,294.66,294.38,294.41,4582.0,286.7223,286.7223,286.4498,286.479,4582.0
2024-05-13 13:45:00,294.29,294.29,293.79,294.17,5904.0,286.3622,286.3622,285.8757,286.2455,5904.0
2024-05-13 13:50:00,294.31,294.32,293.82,293.85,3224.0,286.3817,286.3914,285.9049,285.9341,3224.0
2024-05-13 13:55:00,293.97,294.34,293.96,294.29,4913.0,286.0509,286.4109,286.0411,286.3622,4913.0
2024-05-13 14:00:00,294.32,294.33,293.77,293.98,5719.0,286.3914,286.4012,285.8562,286.0606,5719.0
2024-05-13 14:05:00,293.98,294.07,293.85,294.05,1914.0,286.0606,286.1482,285.9341,286.1287,1914.0
2024-05-13 14:10:00,293.99,293.99,293.75,293.75,1735.0,286.0703,286.0703,285.8368,285.8368,1735.0
2024-05-13 14:15:00,293.96,294.0,293.35,293.64,6027.0,286.0411,286.08,285.4476,285.7297,6027.0
2024-05-13 14:20:00,293.61,293.61,292.93,293.42,7309.0,285.7006,285.7006,285.0389,285.5157,7309.0
2024-05-13 14:25:00,293.39,293.59,293.37,293.51,2999.0,285.4865,285.6811,285.467,285.6032,2999.0
2024-05-13 14:30:00,293.34,293.75,293.34,293.63,7421.0,285.4378,285.8368,285.4378,285.72,7421.0
2024-05-13 14:35:00,293.63,293.7,293.56,293.63,2365.0,285.72,285.7881,285.6519,285.72,2365.0
2024-05-13 14:40:00,293.51,293.74,293.5,293.54,3611.0,285.6032,285.827,285.5935,285.6324,3611.0
2024-05-13 14:45:00,293.62,293.88,293.39,293.51,6989.0,285.7103,285.9633,285.4865,285.6032,6989.0
2024-05-13 14:50:00,293.45,293.61,293.34,293.42,1800.0,285.5449,285.7006,285.4378,285.5157,1800.0
2024-05-13 14:55:00,293.46,293.48,293.25,293.48,1542.0,285.5546,285.5741,285.3502,285.5741,1542.0
2024-05-13 15:00:00,293.55,293.84,293.34,293.72,2517.0,285.6422,285.9244,285.4378,285.8076,2517.0
2024-05-13 15:05:00,293.76,293.77,293.5,293.51,2912.0,285.8465,285.8562,285.5935,285.6032,2912.0
2024-05-13 15:10:00,293.49,293.63,293.42,293.5,4896.0,285.5838,285.72,285.5157,285.5935,4896.0
2024-05-13 15:15:00,293.41,293.58,293.14,293.18,6727.0,285.5059,285.6714,285.2432,285.2821,6727.0
2024-05-13 15:20:00,293.06,293.17,292.74,292.77,3399.0,285.1654,285.2724,284.854,284.8832,3399.0
2024-05-13 15:25:00,292.83,292.9,292.45,292.52,7732.0,284.9416,285.0097,284.5718,284.6399,7732.0
2024-05-13 15:30:00,292.55,292.58,292.1,292.1,24332.0,284.6691,284.6983,284.2312,284.2312,24332.0
2024-05-13 15:35:00,292.13,292.18,291.96,292.13,3029.0,284.2604,284.3091,284.095,284.2604,3029.0
2024-05-13 15:40:00,292.21,293.02,292.21,292.85,4412.0,284.3383,285.1264,284.3383,284.961,4412.0
2024-05-13 15:45:00,292.82,292.82,291.45,291.9,7804.0,284.9318,284.9318,283.5987,284.0366,7804.0
2024-05-13 15:50:00,292.04,292.2,291.76,292.1,7304.0,284.1728,284.3285,283.9004,284.2312,7304.0
2024-05-13 15:55:00,291.98,292.12,291.18,291.54,59000.0,284.1145,284.2507,283.336,283.6863,59000.0
2024-05-14 09:30:00,293.28,294.97,293.18,293.19,6694.0,285.3794,287.0239,285.2821,285.2919,6694.0
2024-05-14 09:35:00,293.19,293.19,293.18,293.19,200.0,285.2919,285.2919,285.2821,285.2919,200.0
2024-05-14 09:40:00,294.12,294.45,294.12,294.45,200.0,286.1968,286.5179,286.1968,286.5179,200.0
2024-05-14 09:45:00,294.07,294.98,294.07,294.98,200.0,286.1482,287.0336,286.1482,287.0336,200.0
2024-05-14 09:50:00,294.29,294.41,293.62,294.31,3246.0,286.3622,286.479,285.7103,286.3817,3246.0
2024-05-14 09:55:00,294.96,295.63,294.65,295.28,3045.0,287.0142,287.6661,286.7125,287.3256,3045.0
2024-05-14 10:00:00,294.67,295.52,294.67,295.44,1604.0,286.732,287.5591,286.732,287.4813,1604.0
2024-05-14 10:05:00,295.31,295.53,294.57,295.39,12902.0,287.3548,287.5688,286.6347,287.4326,12902.0
2024-05-14 10:10:00,295.04,295.3,294.34,294.5,14227.0,287.092,287.345,286.4109,286.5666,14227.0
2024-05-14 10:15:00,294.65,294.65,293.8,294.18,5734.0,286.7125,286.7125,285.8854,286.2552,5734.0
2024-05-14 10:20:00,294.3,294.99,294.14,294.2,1702.0,286.372,287.0434,286.2163,286.2747,1702.0
2024-05-14 10:25:00,294.2,294.35,293.82,294.06,5601.0,286.2747,286.4206,285.9049,286.1384,5601.0
2024-05-14 10:30:00,294.03,294.56,293.96,294.47,2449.0,286.1092,286.625,286.0411,286.5374,2449.0
2024-05-14 10:35:00,294.36,294.58,294.14,294.15,11550.0,286.4303,286.6444,286.2163,286.226,11550.0
2024-05-14 10:40:00,294.13,294.59,294.13,294.42,5800.0,286.2065,286.6542,286.2065,286.4887,5800.0
2024-05-14 10:45:00,294.43,294.7,293.75,294.7,7559.0,286.4985,286.7612,285.8368,286.7612,7559.0
2024-05-14 10:50:00,294.69,294.9,294.34,294.78,2743.0,286.7515,286.9558,286.4109,286.839,2743.0
2024-05-14 10:55:00,294.78,295.4,294.66,295.1,8914.0,286.839,287.4423,286.7223,287.1504,8914.0
2024-05-14 11:00:00,294.69,295.34,294.55,295.26,11289.0,286.7515,287.3839,286.6152,287.3061,11289.0
2024-05-14 11:05:00,295.24,295.42,295.23,295.38,650.0,287.2866,287.4618,287.2769,287.4229,650.0
2024-05-14 11:10:00,295.37,295.37,294.92,295.17,4502.0,287.4131,287.4131,286.9753,287.2185,4502.0
2024-05-14 11:15:00,295.46,295.46,295.17,295.34,505.0,287.5007,287.5007,287.2185,287.3839,505.0
2024-05-14 11:20:00,295.3,295.98,294.94,295.67,12048.0,287.345,288.0067,286.9947,287.7051,12048.0
2024-05-14 11:25:00,295.7,295.7,294.97,295.37,4054.0,287.7342,287.7342,287.0239,287.4131,4054.0
2024-05-14 11:30:00,295.34,295.45,295.21,295.25,1712.0,287.3839,287.491,287.2574,287.2964,1712.0
2024-05-14 11:35:00,295.22,295.28,295.01,295.01,800.0,287.2672,287.3256,287.0628,287.0628,800.0
2024-05-14 11:40:00,295.29,295.57,295.29,295.44,900.0,287.3353,287.6078,287.3353,287.4813,900.0
2024-05-14 11:45:00,295.72,295.85,295.66,295.74,500.0,287.7537,287.8802,287.6953,287.7732,500.0
2024-05-14 11:50:00,295.68,295.68,295.68,295.68,100.0,287.7148,287.7148,287.7148,287.7148,100.0
2024-05-14 11:55:00,295.61,295.61,295.43,295.48,700.0,287.6467,287.6467,287.4715,287.5202,700.0
2024-05-14 12:00:00,295.38,295.41,295.35,295.35,553.0,287.4229,287.4521,287.3937,287.3937,553.0
2024-05-14 12:05:00,295.38,295.39,295.28,295.38,600.0,287.4229,287.4326,287.3256,287.4229,600.0
2024-05-14 12:10:00,295.28,295.54,295.2,295.2,1283.0,287.3256,287.5786,287.2477,287.2477,1283.0
2024-05-14 12:15:00,295.19,295.19,295.05,295.05,1019.0,287.238,287.238,287.1018,287.1018,1019.0
2024-05-14 12:20:00,295.24,295.24,295.07,295.13,500.0,287.2866,287.2866,287.1212,287.1796,500.0
2024-05-14 12:25:00,295.09,295.24,295.08,295.21,717.0,287.1407,287.2866,287.131,287.2574,717.0
2024-05-14 12:30:00,295.02,295.21,295.0,295.21,1624.0,287.0726,287.2574,287.0531,287.2574,1624.0
2024-05-14 12:35:00,295.16,295.67,295.05,295.41,2965.0,287.2088,287.7051,287.1018,287.4521,2965.0
2024-05-14 12:40:00,295.4,295.66,295.29,295.64,1420.0,287.4423,287.6953,287.3353,287.6759,1420.0
2024-05-14 12:45:00,295.78,295.95,295.59,295.95,1231.0,287.8121,287.9775,287.6272,287.9775,1231.0
2024-05-14 12:50:00,295.67,295.71,295.48,295.67,3458.0,287.7051,287.744,287.5202,287.7051,3458.0
2024-05-14 12:55:00,295.62,295.62,295.16,295.16,1000.0,287.6564,287.6564,287.2088,287.2088,1000.0
2024-05-14 13:00:00,295.27,295.27,295.27,295.27,400.0,287.3158,287.3158,287.3158,287.3158,400.0
2024-05-14 13:05:00,295.39,295.42,294.91,295.0,1700.0,287.4326,287.4618,286.9655,287.0531,1700.0
2024-05-14 13:10:00,294.91,294.99,294.7,294.99,4277.0,286.9655,287.0434,286.7612,287.0434,4277.0
2024-05-14 13:15:00,295.1,295.1,295.0,295.0,200.0,287.1504,287.1504,287.0531,287.0531,200.0
2024-05-14 13:20:00,295.12,295.16,294.97,294.97,961.0,287.1699,287.2088,287.0239,287.0239,961.0
2024-05-14 13:25:00,294.86,294.86,294.74,294.74,600.0,286.9169,286.9169,286.8001,286.8001,600.0
2024-05-14 13:30:00,294.89,294.89,294.88,294.89,161.0,286.9461,286.9461,286.9363,286.9461,161.0
2024-05-14 13:35:00,294.59,294.59,294.21,294.22,1400.0,286.6542,286.6542,286.2844,286.2941,1400.0
2024-05-14 13:40:00,294.36,294.51,294.36,294.37,3447.0,286.4303,286.5763,286.4303,286.4401,3447.0
2024-05-14 13:45:00,294.25,294.5,294.1,294.25,4122.0,286.3233,286.5666,286.1774,286.3233,4122.0
2024-05-14 13:50:00,294.32,294.32,293.99,294.26,1111.0,286.3914,286.3914,286.0703,286.333,1111.0
2024-05-14 13:55:00,294.26,294.5,294.26,294.31,716.0,286.333,286.5666,286.333,286.3817,716.0
2024-05-14 14:00:00,294.46,294.46,294.27,294.46,755.0,286.5277,286.5277,286.3428,286.5277,755.0
2024-05-14 14:05:00,294.48,294.81,294.48,294.81,1055.0,286.5471,286.8682,286.5471,286.8682,1055.0
2024-05-14 14:10:00,294.78,295.1,294.71,295.1,2297.0,286.839,287.1504,286.7709,287.1504,2297.0
2024-05-14 14:15:00,295.0,295.3,294.99,295.3,805.0,287.0531,287.345,287.0434,287.345,805.0
2024-05-14 14:20:00,295.22,295.31,295.0,295.0,1906.0,287.2672,287.3548,287.0531,287.0531,1906.0
2024-05-14 14:25:00,294.94,295.1,294.83,294.92,969.0,286.9947,287.1504,286.8877,286.9753,969.0
2024-05-14 14:30:00,295.0,295.17,294.95,295.07,1517.0,287.0531,287.2185,287.0045,287.1212,1517.0
2024-05-14 14:35:00,295.0,295.09,294.87,295.09,541.0,287.0531,287.1407,286.9266,287.1407,541.0
2024-05-14 14:40:00,295.21,295.5,295.2,295.29,3178.0,287.2574,287.5396,287.2477,287.3353,3178.0
2024-05-14 14:45:00,295.16,295.16,294.86,294.99,1928.0,287.2088,287.2088,286.9169,287.0434,1928.0
2024-05-14 14:50:00,294.83,294.83,294.83,294.83,100.0,286.8877,286.8877,286.8877,286.8877,100.0
2024-05-14 14:55:00,294.95,295.17,294.95,295.17,2236.0,287.0045,287.2185,287.0045,287.2185,2236.0
2024-05-14 15:00:00,295.22,295.22,295.02,295.16,1124.0,287.2672,287.2672,287.0726,287.2088,1124.0
2024-05-14 15:05:00,294.87,295.05,294.87,295.05,616.0,286.9266,287.1018,286.9266,287.1018,616.0
2024-05-14 15:10:00,295.12,295.12,294.89,294.89,738.0,287.1699,287.1699,286.9461,286.9461,738.0
2024-05-14 15:15:00,294.82,294.87,294.82,294.83,400.0,286.878,286.9266,286.878,286.8877,400.0
2024-05-14 15:20:00,294.83,295.14,294.76,294.99,2286.0,286.8877,287.1893,286.8196,287.0434,2286.0
2024-05-14 15:25:00,294.99,295.09,294.94,294.98,4221.0,287.0434,287.1407,286.9947,287.0336,4221.0
2024-05-14 15:30:00,295.21,295.21,294.94,295.0,904.0,287.2574,287.2574,286.9947,287.0531,904.0
2024-05-14 15:35:00,295.06,295.36,295.06,295.36,2890.0,287.1115,287.4034,287.1115,287.4034,2890.0
2024-05-14 15:40:00,295.27,295.33,295.12,295.17,2393.0,287.3158,287.3742,287.1699,287.2185,2393.0
2024-05-14 15:45:00,295.11,295.35,294.86,295.35,8712.0,287.1601,287.3937,286.9169,287.3937,8712.0
2024-05-14 15:50:00,295.42,295.49,295.14,295.49,11244.0,287.4618,287.5299,287.1893,287.5299,11244.0
2024-05-14 15:55:00,295.51,295.51,295.04,295.04,29385.0,287.5494,287.5494,287.092,287.092,29385.0
2024-05-15 09:30:00,296.81,296.87,296.2,296.24,6719.0,288.8143,288.8727,288.2208,288.2597,6719.0
2024-05-15 09:35:00,296.0,296.01,295.37,295.37,2300.0,288.0262,288.0359,287.4131,287.4131,2300.0
2024-05-15 09:40:00,295.9,295.9,295.89,295.9,200.0,287.9289,287.9289,287.9191,287.9289,200.0
2024-05-15 09:45:00,295.41,295.67,294.79,294.8,2418.0,287.4521,287.7051,286.8488,286.8585,2418.0
2024-05-15 09:50:00,294.97,295.22,294.32,294.32,1440.0,287.0239,287.2672,286.3914,286.3914,1440.0
2024-05-15 09:55:00,294.44,294.8,294.07,294.18,4104.0,286.5082,286.8585,286.1482,286.2552,4104.0
2024-05-15 10:00:00,294.05,294.05,293.13,293.87,14946.0,286.1287,286.1287,285.2335,285.9535,14946.0
2024-05-15 10:05:00,294.11,294.54,293.87,294.34,8917.0,286.1871,286.6055,285.9535,286.4109,8917.0
2024-05-15 10:10:00,294.2,294.36,293.51,293.51,6336.0,286.2747,286.4303,285.6032,285.6032,6336.0
2024-05-15 10:15:00,293.55,294.08,293.21,293.22,5283.0,285.6422,286.1579,285.3113,285.3211,5283.0
2024-05-15 10:20:00,293.5,293.64,293.3,293.45,2763.0,285.5935,285.7297,285.3989,285.5449,2763.0
2024-05-15 10:25:00,293.47,293.8,293.05,293.05,3952.0,285.5643,285.8854,285.1556,285.1556,3952.0
2024-05-15 10:30:00,292.78,293.48,292.77,293.48,4813.0,284.8929,285.5741,284.8832,285.5741,4813.0
2024-05-15 10:35:00,293.83,293.86,293.57,293.73,1719.0,285.9146,285.9438,285.6616,285.8173,1719.0
2024-05-15 10:40:00,293.63,294.22,293.62,294.18,2099.0,285.72,286.2941,285.7103,286.2552,2099.0
2024-05-15 10:45:00,294.13,294.48,294.1,294.11,1200.0,286.2065,286.5471,286.1774,286.1871,1200.0
2024-05-15 10:50:00,294.13,294.14,293.95,293.97,1754.0,286.2065,286.2163,286.0314,286.0509,1754.0
2024-05-15 10:55:00,293.89,294.09,293.76,293.85,5044.0,285.973,286.1676,285.8465,285.9341,5044.0
2024-05-15 11:00:00,293.59,293.62,293.19,293.3,1812.0,285.6811,285.7103,285.2919,285.3989,1812.0
2024-05-15 11:05:00,293.14,293.42,293.02,293.36,9450.0,285.2432,285.5157,285.1264,285.4573,9450.0
2024-05-15 11:10:00,293.18,293.61,293.18,293.45,1147.0,285.2821,285.7006,285.2821,285.5449,1147.0
2024-05-15 11:15:00,293.51,293.74,293.51,293.74,1427.0,285.6032,285.827,285.6032,285.827,1427.0
2024-05-15 11:20:00,293.96,293.96,293.53,293.54,1100.0,286.0411,286.0411,285.6227,285.6324,1100.0
2024-05-15 11:25:00,293.24,293.7,293.24,293.69,2582.0,285.3405,285.7881,285.3405,285.7784,2582.0
2024-05-15 11:30:00,293.66,294.18,293.53,294.01,1450.0,285.7492,286.2552,285.6227,286.0898,1450.0
2024-05-15 11:35:00,294.25,294.25,293.66,293.82,7853.0,286.3233,286.3233,285.7492,285.9049,7853.0
2024-05-15 11:40:00,293.8,293.8,293.7,293.74,300.0,285.8854,285.8854,285.7881,285.827,300.0
2024-05-15 11:45:00,293.75,293.98,293.61,293.98,2025.0,285.8368,286.0606,285.7006,286.0606,2025.0
2024-05-15 11:50:00,293.77,293.93,293.7,293.93,437.0,285.8562,286.0119,285.7881,286.0119,437.0
2024-05-15 11:55:00,293.96,293.96,293.71,293.74,2068.0,286.0411,286.0411,285.7979,285.827,2068.0
2024-05-15 12:00:00,293.65,293.65,293.54,293.57,3059.0,285.7395,285.7395,285.6324,285.6616,3059.0
2024-05-15 12:05:00,293.67,293.67,293.18,293.22,2596.0,285.7589,285.7589,285.2821,285.3211,2596.0
2024-05-15 12:10:00,293.29,293.29,293.06,293.18,1046.0,285.3892,285.3892,285.1654,285.2821,1046.0
2024-05-15 12:15:00,293.04,293.31,293.04,293.08,2806.0,285.1459,285.4086,285.1459,285.1848,2806.0
2024-05-15 12:20:00,293.1,293.29,293.1,293.29,799.0,285.2043,285.3892,285.2043,285.3892,799.0
2024-05-15 12:25:00,293.25,293.25,293.09,293.22,1400.0,285.3502,285.3502,285.1946,285.3211,1400.0
2024-05-15 12:30:00,293.33,293.45,293.33,293.44,856.0,285.4281,285.5449,285.4281,285.5351,856.0
2024-05-15 12:35:00,293.38,293.39,293.12,293.12,1314.0,285.4767,285.4865,285.2238,285.2238,1314.0
2024-05-15 12:40:00,293.28,293.28,292.67,292.67,2729.0,285.3794,285.3794,284.7859,284.7859,2729.0
2024-05-15 12:45:00,292.64,292.88,292.55,292.55,3343.0,284.7567,284.9902,284.6691,284.6691,3343.0
2024-05-15 12:50:00,292.56,292.82,292.56,292.73,1741.0,284.6788,284.9318,284.6788,284.8443,1741.0
2024-05-15 12:55:00,292.77,292.87,292.62,292.62,1044.0,284.8832,284.9805,284.7372,284.7372,1044.0
2024-05-15 13:00:00,292.76,292.91,292.75,292.82,1332.0,284.8734,285.0194,284.8637,284.9318,1332.0
2024-05-15 13:05:00,292.9,292.97,292.85,292.85,600.0,285.0097,285.0778,284.961,284.961,600.0
2024-05-15 13:10:00,292.93,293.22,292.92,293.22,1762.0,285.0389,285.3211,285.0291,285.3211,1762.0
2024-05-15 13:15:00,293.46,293.53,293.45,293.53,500.0,285.5546,285.6227,285.5449,285.6227,500.0
2024-05-15 13:20:00,293.44,293.53,293.35,293.36,1150.0,285.5351,285.6227,285.4476,285.4573,1150.0
2024-05-15 13:25:00,293.36,293.45,293.28,293.45,957.0,285.4573,285.5449,285.3794,285.5449,957.0
2024-05-15 13:30:00,293.33,293.56,293.33,293.43,999.0,285.4281,285.6519,285.4281,285.5254,999.0
2024-05-15 13:35:00,293.39,293.45,293.13,293.13,2514.0,285.4865,285.5449,285.2335,285.2335,2514.0
2024-05-15 13:40:00,293.0,293.07,292.74,292.74,1710.0,285.107,285.1751,284.854,284.854,1710.0
2024-05-15 13:45:00,292.8,292.8,292.28,292.28,2656.0,284.9124,284.9124,284.4064,284.4064,2656.0
2024-05-15 13:50:00,292.46,292.72,292.46,292.51,1882.0,284.5815,284.8345,284.5815,284.6302,1882.0
2024-05-15 13:55:00,292.63,292.64,292.49,292.64,1101.0,284.747,284.7567,284.6107,284.7567,1101.0
2024-05-15 14:00:00,292.55,293.0,292.44,293.0,7645.0,284.6691,285.107,284.5621,285.107,7645.0
2024-05-15 14:05:00,293.13,293.16,292.89,292.96,1776.0,285.2335,285.2627,284.9999,285.0681,1776.0
2024-05-15 14:10:00,293.1,293.1,292.82,293.05,1702.0,285.2043,285.2043,284.9318,285.1556,1702.0
2024-05-15 14:15:00,293.07,293.07,292.8,292.91,1788.0,285.1751,285.1751,284.9124,285.0194,1788.0
2024-05-15 14:20:00,292.86,293.18,292.86,293.05,1773.0,284.9708,285.2821,284.9708,285.1556,1773.0
2024-05-15 14:25:00,293.04,293.24,293.03,293.23,1206.0,285.1459,285.3405,285.1362,285.3308,1206.0
2024-05-15 14:30:00,293.3,293.43,293.21,293.27,2400.0,285.3989,285.5254,285.3113,285.3697,2400.0
2024-05-15 14:35:00,293.03,293.18,293.03,293.08,932.0,285.1362,285.2821,285.1362,285.1848,932.0
2024-05-15 14:40:00,293.06,293.14,292.92,293.07,1947.0,285.1654,285.2432,285.0291,285.1751,1947.0
2024-05-15 14:45:00,293.18,293.2,292.92,292.92,1550.0,285.2821,285.3016,285.0291,285.0291,1550.0
2024-05-15 14:50:00,292.91,293.07,292.85,293.0,4535.0,285.0194,285.1751,284.961,285.107,4535.0
2024-05-15 14:55:00,292.93,293.19,292.92,293.15,1980.0,285.0389,285.2919,285.0291,285.2529,1980.0
2024-05-15 15:00:00,293.16,293.32,293.08,293.32,2824.0,285.2627,285.4184,285.1848,285.4184,2824.0
2024-05-15 15:05:00,293.2,293.25,293.11,293.21,1503.0,285.3016,285.3502,285.214,285.3113,1503.0
2024-05-15 15:10:00,293.15,293.31,293.02,293.08,1590.0,285.2529,285.4086,285.1264,285.1848,1590.0
2024-05-15 15:15:00,293.0,293.05,292.39,292.4,4852.0,285.107,285.1556,284.5134,284.5231,4852.0
2024-05-15 15:20:00,292.17,292.6,292.17,292.58,1100.0,284.2993,284.7178,284.2993,284.6983,1100.0
2024-05-15 15:25:00,292.68,292.8,292.36,292.36,6420.0,284.7956,284.9124,284.4842,284.4842,6420.0
2024-05-15 15:30:00,292.4,292.51,292.15,292.19,2220.0,284.5231,284.6302,284.2799,284.3188,2220.0
2024-05-15 15:35:00,292.21,292.52,292.09,292.52,2883.0,284.3383,284.6399,284.2215,284.6399,2883.0
2024-05-15 15:40:00,292.39,292.5,292.15,292.4,5921.0,284.5134,284.6205,284.2799,284.5231,5921.0
2024-05-15 15:45:00,292.37,292.37,291.81,291.88,10378.0,284.494,284.494,283.949,284.0172,10378.0
2024-05-15 15:50:00,291.8,292.17,291.69,292.01,18864.0,283.9393,284.2993,283.8323,284.1437,18864.0
2024-05-15 15:55:00,291.88,292.33,291.72,292.09,40476.0,284.0172,284.455,283.8615,284.2215,40476.0
2024-05-16 09:30:00,290.77,293.0,290.77,292.09,6550.0,282.9371,285.107,282.9371,284.2215,6550.0
2024-05-16 09:35:00,292.09,292.57,291.31,291.84,8565.0,284.2215,284.6886,283.4625,283.9782,8565.0
2024-05-16 09:40:00,291.47,291.47,290.0,290.0,3019.0,283.6182,283.6182,282.1878,282.1878,3019.0
2024-05-16 09:45:00,290.52,290.58,290.0,290.35,6830.0,282.6938,282.7522,282.1878,282.5284,6830.0
2024-05-16 09:50:00,290.75,290.75,290.08,290.42,1677.0,282.9176,282.9176,282.2656,282.5965,1677.0
2024-05-16 09:55:00,290.44,291.08,289.9,291.06,5863.0,282.6159,283.2387,282.0905,283.2192,5863.0
2024-05-16 10:00:00,291.06,291.99,290.69,291.99,5458.0,283.2192,284.1242,282.8592,284.1242,5458.0
2024-05-16 10:05:00,291.82,292.87,291.82,292.87,6608.0,283.9588,284.9805,283.9588,284.9805,6608.0
2024-05-16 10:10:00,292.78,293.17,292.15,293.17,5891.0,284.8929,285.2724,284.2799,285.2724,5891.0
2024-05-16 10:15:00,293.06,293.64,293.0,293.64,4885.0,285.1654,285.7297,285.107,285.7297,4885.0
2024-05-16 10:20:00,293.5,293.83,293.49,293.53,6514.0,285.5935,285.9146,285.5838,285.6227,6514.0
2024-05-16 10:25:00,293.53,293.9,293.16,293.16,6946.0,285.6227,285.9827,285.2627,285.2627,6946.0
2024-05-16 10:30:00,292.89,293.14,292.64,292.79,6502.0,284.9999,285.2432,284.7567,284.9026,6502.0
2024-05-16 10:35:00,292.47,292.53,292.0,292.06,5167.0,284.5913,284.6496,284.1339,284.1923,5167.0
2024-05-16 10:40:00,292.05,292.05,291.42,291.85,3742.0,284.1826,284.1826,283.5695,283.988,3742.0
2024-05-16 10:45:00,291.88,291.89,290.63,290.63,5210.0,284.0172,284.0269,282.8008,282.8008,5210.0
2024-05-16 10:50:00,290.62,290.93,290.54,290.76,3292.0,282.7911,283.0927,282.7133,282.9273,3292.0
2024-05-16 10:55:00,290.56,291.3,290.56,290.98,8920.0,282.7327,283.4528,282.7327,283.1414,8920.0
2024-05-16 11:00:00,290.92,290.92,290.27,290.31,4673.0,283.083,283.083,282.4505,282.4894,4673.0
2024-05-16 11:05:00,290.41,290.52,290.08,290.37,6339.0,282.5868,282.6938,282.2656,282.5478,6339.0
2024-05-16 11:10:00,290.32,290.54,289.64,289.79,9368.0,282.4992,282.7133,281.8375,281.9835,9368.0
2024-05-16 11:15:00,289.81,289.94,289.32,289.59,6070.0,282.0029,282.1294,281.5261,281.7888,6070.0
2024-05-16 11:20:00,289.37,289.82,289.04,289.12,3915.0,281.5748,282.0126,281.2537,281.3315,3915.0
2024-05-16 11:25:00,289.36,289.41,288.99,289.02,4985.0,281.565,281.6137,281.205,281.2342,4985.0
2024-05-16 11:30:00,289.0,290.41,288.96,289.81,36558.0,281.2147,282.5868,281.1758,282.0029,36558.0
2024-05-16 11:35:00,289.81,290.0,289.12,289.85,12399.0,282.0029,282.1878,281.3315,282.0418,12399.0
2024-05-16 11:40:00,289.7,289.8,288.8,288.83,6579.0,281.8959,281.9932,281.0201,281.0493,6579.0
2024-05-16 11:45:00,288.97,288.97,288.05,288.05,5273.0,281.1855,281.1855,280.2903,280.2903,5273.0
2024-05-16 11:50:00,288.08,288.49,287.44,288.49,6616.0,280.3195,280.7185,279.6968,280.7185,6616.0
2024-05-16 11:55:00,288.56,288.68,288.02,288.05,3319.0,280.7866,280.9034,280.2611,280.2903,3319.0
2024-05-16 12:00:00,288.02,288.1,287.87,287.89,805.0,280.2611,280.339,280.1152,280.1346,805.0
2024-05-16 12:05:00,287.76,287.89,287.46,287.46,2268.0,280.0081,280.1346,279.7162,279.7162,2268.0
2024-05-16 12:10:00,287.67,288.41,287.52,288.23,3695.0,279.9206,280.6406,279.7746,280.4655,3695.0
2024-05-16 12:15:00,288.17,288.17,287.73,287.81,2800.0,280.4071,280.4071,279.979,280.0568,2800.0
2024-05-16 12:20:00,287.73,287.86,287.1,287.14,10132.0,279.979,280.1054,279.3659,279.4048,10132.0
2024-05-16 12:25:00,287.36,287.66,287.15,287.36,9089.0,279.6189,279.9108,279.4146,279.6189,9089.0
2024-05-16 12:30:00,287.13,287.39,286.96,287.23,2198.0,279.3951,279.6481,279.2297,279.4924,2198.0
2024-05-16 12:35:00,287.24,287.34,287.0,287.23,5262.0,279.5022,279.5995,279.2686,279.4924,5262.0
2024-05-16 12:40:00,287.23,287.34,287.03,287.13,2331.0,279.4924,279.5995,279.2978,279.3951,2331.0
2024-05-16 12:45:00,287.03,287.47,286.95,287.32,5620.0,279.2978,279.726,279.22,279.58,5620.0
2024-05-16 12:50:00,287.41,288.11,287.21,288.11,2501.0,279.6676,280.3487,279.473,280.3487,2501.0
2024-05-16 12:55:00,287.84,288.01,287.7,287.91,1100.0,280.086,280.2514,279.9498,280.1541,1100.0
2024-05-16 13:00:00,287.88,287.88,287.42,287.71,2007.0,280.1249,280.1249,279.6773,279.9595,2007.0
2024-05-16 13:05:00,287.63,287.87,287.6,287.78,3539.0,279.8816,280.1152,279.8525,280.0276,3539.0
2024-05-16 13:10:00,287.78,288.2,287.64,288.2,3351.0,280.0276,280.4363,279.8914,280.4363,3351.0
2024-05-16 13:15:00,288.06,288.2,287.6,287.75,2951.0,280.3001,280.4363,279.8525,279.9984,2951.0
2024-05-16 13:20:00,287.59,287.59,286.5,286.5,6677.0,279.8427,279.8427,278.7821,278.7821,6677.0
2024-05-16 13:25:00,286.47,286.95,286.4,286.55,11218.0,278.7529,279.22,278.6848,278.8307,11218.0
2024-05-16 13:30:00,286.72,287.36,286.67,287.3,4347.0,278.9962,279.6189,278.9475,279.5605,4347.0
2024-05-16 13:35:00,287.29,287.53,287.27,287.27,1950.0,279.5508,279.7843,279.5313,279.5313,1950.0
2024-05-16 13:40:00,287.26,287.75,287.26,287.63,3742.0,279.5216,279.9984,279.5216,279.8816,3742.0
2024-05-16 13:45:00,287.63,287.8,287.53,287.76,2957.0,279.8816,280.0471,279.7843,280.0081,2957.0
2024-05-16 13:50:00,287.76,287.84,287.54,287.61,3709.0,280.0081,280.086,279.7941,279.8622,3709.0
2024-05-16 13:55:00,287.79,287.87,287.57,287.63,3271.0,280.0373,280.1152,279.8233,279.8816,3271.0
2024-05-16 14:00:00,287.63,287.88,287.3,287.88,7064.0,279.8816,280.1249,279.5605,280.1249,7064.0
2024-05-16 14:05:00,287.98,288.5,287.98,288.35,2858.0,280.2222,280.7282,280.2222,280.5822,2858.0
2024-05-16 14:10:00,288.35,288.68,287.8,287.96,6773.0,280.5822,280.9034,280.0471,280.2028,6773.0
2024-05-16 14:15:00,287.97,288.34,287.96,288.34,2131.0,280.2125,280.5725,280.2028,280.5725,2131.0
2024-05-16 14:20:00,288.34,288.66,288.33,288.35,4153.0,280.5725,280.8839,280.5628,280.5822,4153.0
2024-05-16 14:25:00,288.55,288.77,288.3,288.61,8188.0,280.7769,280.9909,280.5336,280.8352,8188.0
2024-05-16 14:30:00,288.61,288.84,288.6,288.72,4274.0,280.8352,281.059,280.8255,280.9423,4274.0
2024-05-16 14:35:00,288.6,288.77,288.54,288.77,3480.0,280.8255,280.9909,280.7671,280.9909,3480.0
2024-05-16 14:40:00,288.72,288.72,288.45,288.63,2215.0,280.9423,280.9423,280.6796,280.8547,2215.0
2024-05-16 14:45:00,288.47,288.62,288.2,288.34,3285.0,280.699,280.845,280.4363,280.5725,3285.0
2024-05-16 14:50:00,288.24,288.48,288.12,288.43,5340.0,280.4752,280.7087,280.3584,280.6601,5340.0
2024-05-16 14:55:00,288.17,288.62,287.98,288.46,14393.0,280.4071,280.845,280.2222,280.6893,14393.0
2024-05-16 15:00:00,288.53,288.8,288.53,288.71,2925.0,280.7574,281.0201,280.7574,280.9326,2925.0
2024-05-16 15:05:00,288.7,289.06,288.7,289.05,2513.0,280.9228,281.2731,280.9228,281.2634,2513.0
2024-05-16 15:10:00,289.04,289.51,288.9,289.49,5572.0,281.2537,281.711,281.1174,281.6915,5572.0
2024-05-16 15:15:00,289.22,289.22,288.88,289.21,4502.0,281.4288,281.4288,281.098,281.4191,4502.0
2024-05-16 15:20:00,289.29,289.29,288.68,288.72,6077.0,281.4969,281.4969,280.9034,280.9423,6077.0
2024-05-16 15:25:00,288.74,288.74,288.02,288.18,6614.0,280.9617,280.9617,280.2611,280.4168,6614.0
2024-05-16 15:30:00,288.1,288.27,287.82,288.25,8389.0,280.339,280.5044,280.0665,280.4849,8389.0
2024-05-16 15:35:00,288.38,288.38,287.37,287.47,9259.0,280.6114,280.6114,279.6286,279.726,9259.0
2024-05-16 15:40:00,287.68,287.77,287.5,287.67,9849.0,279.9303,280.0179,279.7551,279.9206,9849.0
2024-05-16 15:45:00,287.67,287.75,287.54,287.67,5786.0,279.9206,279.9984,279.7941,279.9206,5786.0
2024-05-16 15:50:00,287.73,288.36,287.62,288.05,22643.0,279.979,280.592,279.8719,280.2903,22643.0
2024-05-16 15:55:00,288.04,288.04,287.41,287.82,41199.0,280.2806,280.2806,279.6676,280.0665,41199.0
2024-05-17 09:30:00,288.59,288.8,288.11,288.46,23537.0,280.8158,281.0201,280.3487,280.6893,23537.0
2024-05-17 09:35:00,288.19,288.22,287.19,287.21,1703.0,280.4266,280.4558,279.4535,279.473,1703.0
2024-05-17 09:40:00,286.99,286.99,285.62,285.85,9526.0,279.2589,279.2589,277.9258,278.1496,9526.0
2024-05-17 09:45:00,286.01,286.16,285.49,285.86,7737.0,278.3053,278.4512,277.7993,278.1593,7737.0
2024-05-17 09:50:00,286.03,286.57,285.74,286.51,6185.0,278.3247,278.8502,278.0426,278.7918,6185.0
2024-05-17 09:55:00,286.59,286.81,285.38,285.69,4442.0,278.8697,279.0837,277.6923,277.9939,4442.0
2024-05-17 10:00:00,285.63,285.63,284.36,284.42,5269.0,277.9355,277.9355,276.6997,276.7581,5269.0
2024-05-17 10:05:00,284.32,285.08,284.32,284.82,6633.0,276.6608,277.4003,276.6608,277.1473,6633.0
2024-05-17 10:10:00,284.82,285.38,284.52,285.22,4408.0,277.1473,277.6923,276.8554,277.5366,4408.0
2024-05-17 10:15:00,285.33,285.7,285.33,285.67,1442.0,277.6436,278.0036,277.6436,277.9744,1442.0
2024-05-17 10:20:00,285.66,285.66,284.58,284.71,4122.0,277.9647,277.9647,276.9138,277.0403,4122.0
2024-05-17 10:25:00,284.74,285.15,284.73,285.1,1751.0,277.0695,277.4685,277.0598,277.4198,1751.0
2024-05-17 10:30:00,285.1,285.32,284.5,284.5,3799.0,277.4198,277.6339,276.836,276.836,3799.0
2024-05-17 10:35:00,284.67,284.99,284.57,284.75,3767.0,277.0014,277.3128,276.9041,277.0792,3767.0
2024-05-17 10:40:00,284.79,284.97,284.28,284.28,2052.0,277.1182,277.2933,276.6219,276.6219,2052.0
2024-05-17 10:45:00,284.3,284.83,284.21,284.83,3097.0,276.6414,277.1571,276.5538,277.1571,3097.0
2024-05-17 10:50:00,284.9,285.35,284.9,285.2,3501.0,277.2252,277.6631,277.2252,277.5171,3501.0
2024-05-17 10:55:00,284.97,285.24,284.3,284.3,2683.0,277.2933,277.556,276.6414,276.6414,2683.0
2024-05-17 11:00:00,284.25,284.45,283.89,284.0,4551.0,276.5927,276.7873,276.2424,276.3494,4551.0
2024-05-17 11:05:00,284.16,284.43,284.04,284.43,3198.0,276.5051,276.7678,276.3884,276.7678,3198.0
2024-05-17 11:10:00,284.42,284.49,283.99,284.16,3323.0,276.7581,276.8262,276.3397,276.5051,3323.0
2024-05-17 11:15:00,284.27,284.47,284.0,284.06,6089.0,276.6122,276.8068,276.3494,276.4078,6089.0
2024-05-17 11:20:00,283.93,284.08,283.26,283.73,14380.0,276.2813,276.4273,275.6294,276.0867,14380.0
2024-05-17 11:25:00,284.0,284.1,283.66,283.66,900.0,276.3494,276.4467,276.0186,276.0186,900.0
2024-05-17 11:30:00,283.62,283.63,283.42,283.42,2551.0,275.9797,275.9894,275.7851,275.7851,2551.0
2024-05-17 11:35:00,283.49,283.65,283.35,283.36,3095.0,275.8532,276.0089,275.7169,275.7267,3095.0
2024-05-17 11:40:00,283.37,283.54,283.37,283.38,1608.0,275.7364,275.9018,275.7364,275.7461,1608.0
2024-05-17 11:45:00,283.52,283.75,283.5,283.5,3311.0,275.8824,276.1062,275.8629,275.8629,3311.0
2024-05-17 11:50:00,283.53,283.53,283.46,283.53,1906.0,275.8921,275.8921,275.824,275.8921,1906.0
2024-05-17 11:55:00,283.46,283.89,283.37,283.59,5349.0,275.824,276.2424,275.7364,275.9505,5349.0
2024-05-17 12:00:00,283.68,283.97,283.68,283.88,1523.0,276.0381,276.3202,276.0381,276.2327,1523.0
2024-05-17 12:05:00,283.8,283.8,283.58,283.58,1110.0,276.1548,276.1548,275.9407,275.9407,1110.0
2024-05-17 12:10:00,283.57,283.57,283.45,283.45,1350.0,275.931,275.931,275.8142,275.8142,1350.0
2024-05-17 12:15:00,283.51,283.52,283.23,283.26,3025.0,275.8726,275.8824,275.6002,275.6294,3025.0
2024-05-17 12:20:00,283.18,283.4,283.1,283.22,3881.0,275.5515,275.7656,275.4737,275.5904,3881.0
2024-05-17 12:25:00,283.22,283.22,283.02,283.02,1901.0,275.5904,275.5904,275.3958,275.3958,1901.0
2024-05-17 12:30:00,283.0,283.13,282.95,283.06,1485.0,275.3764,275.5029,275.3277,275.4348,1485.0
2024-05-17 12:35:00,283.14,283.33,283.01,283.01,5028.0,275.5126,275.6975,275.3861,275.3861,5028.0
2024-05-17 12:40:00,282.95,283.09,282.86,282.87,874.0,275.3277,275.4639,275.2401,275.2499,874.0
2024-05-17 12:45:00,282.94,283.01,282.72,282.94,3650.0,275.318,275.3861,275.1039,275.318,3650.0
2024-05-17 12:50:00,283.06,283.31,283.06,283.27,2061.0,275.4348,275.678,275.4348,275.6391,2061.0
2024-05-17 12:55:00,283.32,283.37,283.2,283.37,1310.0,275.6878,275.7364,275.571,275.7364,1310.0
2024-05-17 13:00:00,283.33,283.37,283.3,283.36,883.0,275.6975,275.7364,275.6683,275.7267,883.0
2024-05-17 13:05:00,283.28,283.54,283.15,283.54,4188.0,275.6488,275.9018,275.5223,275.9018,4188.0
2024-05-17 13:10:00,283.57,283.63,283.53,283.62,1452.0,275.931,275.9894,275.8921,275.9797,1452.0
2024-05-17 13:15:00,283.51,283.57,283.15,283.38,10165.0,275.8726,275.931,275.5223,275.7461,10165.0
2024-05-17 13:20:00,283.38,283.5,283.31,283.5,1819.0,275.7461,275.8629,275.678,275.8629,1819.0
2024-05-17 13:25:00,283.5,283.55,283.15,283.24,3351.0,275.8629,275.9116,275.5223,275.6099,3351.0
2024-05-17 13:30:00,283.31,283.42,283.26,283.35,2722.0,275.678,275.7851,275.6294,275.7169,2722.0
2024-05-17 13:35:00,283.33,283.71,283.28,283.71,6682.0,275.6975,276.0672,275.6488,276.0672,6682.0
2024-05-17 13:40:00,283.68,283.79,283.67,283.73,1313.0,276.0381,276.1451,276.0283,276.0867,1313.0
2024-05-17 13:45:00,283.63,283.78,283.61,283.71,1401.0,275.9894,276.1354,275.9699,276.0672,1401.0
2024-05-17 13:50:00,283.75,283.77,283.52,283.6,1236.0,276.1062,276.1256,275.8824,275.9602,1236.0
2024-05-17 13:55:00,283.63,283.93,283.37,283.93,6621.0,275.9894,276.2813,275.7364,276.2813,6621.0
2024-05-17 14:00:00,283.93,284.4,283.92,284.4,8084.0,276.2813,276.7387,276.2716,276.7387,8084.0
2024-05-17 14:05:00,284.37,284.59,284.1,284.36,5721.0,276.7095,276.9235,276.4467,276.6997,5721.0
2024-05-17 14:10:00,284.52,284.53,284.19,284.27,2175.0,276.8554,276.8652,276.5343,276.6122,2175.0
2024-05-17 14:15:00,284.22,284.46,284.21,284.38,2128.0,276.5635,276.797,276.5538,276.7192,2128.0
2024-05-17 14:20:00,284.34,284.34,284.05,284.23,3445.0,276.6803,276.6803,276.3981,276.5732,3445.0
2024-05-17 14:25:00,284.38,284.62,284.37,284.52,3041.0,276.7192,276.9527,276.7095,276.8554,3041.0
2024-05-17 14:30:00,284.53,284.74,284.53,284.73,2983.0,276.8652,277.0695,276.8652,277.0598,2983.0
2024-05-17 14:35:00,284.73,284.95,284.73,284.84,2646.0,277.0598,277.2738,277.0598,277.1668,2646.0
2024-05-17 14:40:00,284.85,284.87,284.66,284.66,900.0,277.1765,277.196,276.9917,276.9917,900.0
2024-05-17 14:45:00,284.66,284.75,284.66,284.75,900.0,276.9917,277.0792,276.9917,277.0792,900.0
2024-05-17 14:50:00,284.68,284.68,284.42,284.56,3821.0,277.0111,277.0111,276.7581,276.8943,3821.0
2024-05-17 14:55:00,284.57,284.81,284.57,284.76,2304.0,276.9041,277.1376,276.9041,277.089,2304.0
2024-05-17 15:00:00,284.76,285.03,284.76,284.92,2009.0,277.089,277.3517,277.089,277.2446,2009.0
2024-05-17 15:05:00,284.85,284.96,284.85,284.9,1320.0,277.1765,277.2836,277.1765,277.2252,1320.0
2024-05-17 15:10:00,284.77,284.97,284.68,284.68,3613.0,277.0987,277.2933,277.0111,277.0111,3613.0
2024-05-17 15:15:00,284.68,284.85,284.59,284.63,4609.0,277.0111,277.1765,276.9235,276.9625,4609.0
2024-05-17 15:20:00,284.71,284.97,284.51,284.94,9342.0,277.0403,277.2933,276.8457,277.2641,9342.0
2024-05-17 15:25:00,284.95,285.03,284.54,284.88,6257.0,277.2738,277.3517,276.8749,277.2057,6257.0
2024-05-17 15:30:00,284.97,285.0,284.86,284.97,1411.0,277.2933,277.3225,277.1863,277.2933,1411.0
2024-05-17 15:35:00,284.76,284.83,284.65,284.83,7692.0,277.089,277.1571,276.9819,277.1571,7692.0
2024-05-17 15:40:00,284.82,285.12,284.79,284.94,9082.0,277.1473,277.4393,277.1182,277.2641,9082.0
2024-05-17 15:45:00,284.95,285.14,284.84,284.93,9412.0,277.2738,277.4587,277.1668,277.2544,9412.0
2024-05-17 15:50:00,284.86,285.02,284.6,285.02,25164.0,277.1863,277.342,276.9333,277.342,25164.0
2024-05-17 15:55:00,284.99,285.65,284.97,285.61,44957.0,277.3128,277.955,277.2933,277.9161,44957.0
2024-05-20 09:30:00,286.41,286.96,285.18,285.18,10773.0,278.6945,279.2297,277.4976,277.4976,10773.0
2024-05-20 09:35:00,285.64,285.64,285.01,285.44,800.0,277.9453,277.9453,277.3322,277.7506,800.0
2024-05-20 09:40:00,285.24,285.49,285.09,285.1,2887.0,277.556,277.7993,277.4101,277.4198,2887.0
2024-05-20 09:45:00,285.15,285.59,285.15,285.57,2356.0,277.4685,277.8966,277.4685,277.8771,2356.0
2024-05-20 09:50:00,285.44,286.02,285.43,285.79,11586.0,277.7506,278.315,277.7409,278.0912,11586.0
2024-05-20 09:55:00,285.9,286.37,285.84,285.95,4936.0,278.1982,278.6556,278.1399,278.2469,4936.0
2024-05-20 10:00:00,285.92,286.26,285.5,285.5,2000.0,278.2177,278.5486,277.809,277.809,2000.0
2024-05-20 10:05:00,285.24,285.88,285.24,285.88,7080.0,277.556,278.1788,277.556,278.1788,7080.0
2024-05-20 10:10:00,285.9,286.32,285.86,286.31,940.0,278.1982,278.6069,278.1593,278.5972,940.0
2024-05-20 10:15:00,286.31,286.35,285.65,285.75,3691.0,278.5972,278.6361,277.955,278.0523,3691.0
2024-05-20 10:20:00,285.6,285.61,285.36,285.49,1445.0,277.9063,277.9161,277.6728,277.7993,1445.0
2024-05-20 10:25:00,285.27,285.42,285.27,285.42,482.0,277.5852,277.7312,277.5852,277.7312,482.0
2024-05-20 10:30:00,285.3,285.97,285.29,285.86,4653.0,277.6144,278.2664,277.6047,278.1593,4653.0
2024-05-20 10:35:00,285.74,285.79,285.66,285.68,1037.0,278.0426,278.0912,277.9647,277.9842,1037.0
2024-05-20 10:40:00,285.71,286.23,285.63,286.01,1504.0,278.0134,278.5194,277.9355,278.3053,1504.0
2024-05-20 10:45:00,285.9,286.09,285.85,285.86,1889.0,278.1982,278.3831,278.1496,278.1593,1889.0
2024-05-20 10:50:00,285.86,286.01,285.67,286.01,5449.0,278.1593,278.3053,277.9744,278.3053,5449.0
2024-05-20 10:55:00,285.9,286.44,285.9,286.44,901.0,278.1982,278.7237,278.1982,278.7237,901.0
2024-05-20 11:00:00,286.41,286.41,286.01,286.09,1303.0,278.6945,278.6945,278.3053,278.3831,1303.0
2024-05-20 11:05:00,285.89,286.01,285.89,286.0,300.0,278.1885,278.3053,278.1885,278.2956,300.0
2024-05-20 11:10:00,286.0,286.1,285.98,285.98,600.0,278.2956,278.3929,278.2761,278.2761,600.0
2024-05-20 11:15:00,286.17,286.26,286.09,286.26,850.0,278.461,278.5486,278.3831,278.5486,850.0
2024-05-20 11:20:00,286.28,286.28,285.93,286.07,2046.0,278.568,278.568,278.2274,278.3637,2046.0
2024-05-20 11:25:00,286.21,286.8,286.21,286.57,2303.0,278.4999,279.074,278.4999,278.8502,2303.0
2024-05-20 11:30:00,286.55,286.65,286.55,286.61,642.0,278.8307,278.928,278.8307,278.8891,642.0
2024-05-20 11:35:00,286.68,286.78,286.6,286.78,1683.0,278.9572,279.0545,278.8794,279.0545,1683.0
2024-05-20 11:40:00,286.78,286.82,286.7,286.82,1840.0,279.0545,279.0935,278.9767,279.0935,1840.0
2024-05-20 11:45:00,286.63,286.7,286.45,286.55,3308.0,278.9086,278.9767,278.7334,278.8307,3308.0
2024-05-20 11:50:00,286.47,286.6,286.45,286.48,1832.0,278.7529,278.8794,278.7334,278.7626,1832.0
2024-05-20 11:55:00,286.48,286.53,286.48,286.48,1458.0,278.7626,278.8113,278.7626,278.7626,1458.0
2024-05-20 12:00:00,286.53,286.53,286.33,286.43,2289.0,278.8113,278.8113,278.6167,278.714,2289.0
2024-05-20 12:05:00,286.33,286.43,286.15,286.26,4179.0,278.6167,278.714,278.4415,278.5486,4179.0
2024-05-20 12:10:00,286.35,286.36,286.35,286.35,108.0,278.6361,278.6459,278.6361,278.6361,108.0
2024-05-20 12:15:00,286.4,286.4,286.1,286.19,1201.0,278.6848,278.6848,278.3929,278.4804,1201.0
2024-05-20 12:20:00,286.26,286.42,286.12,286.12,1373.0,278.5486,278.7042,278.4123,278.4123,1373.0
2024-05-20 12:25:00,286.13,286.25,286.13,286.23,539.0,278.4221,278.5388,278.4221,278.5194,539.0
2024-05-20 12:30:00,286.23,286.26,286.12,286.2,1552.0,278.5194,278.5486,278.4123,278.4902,1552.0
2024-05-20 12:35:00,286.14,286.29,286.09,286.29,2612.0,278.4318,278.5777,278.3831,278.5777,2612.0
2024-05-20 12:40:00,286.3,286.36,286.19,286.2,1113.0,278.5875,278.6459,278.4804,278.4902,1113.0
2024-05-20 12:45:00,286.15,286.2,286.05,286.05,1201.0,278.4415,278.4902,278.3442,278.3442,1201.0
2024-05-20 12:50:00,286.11,286.42,286.08,286.42,2208.0,278.4026,278.7042,278.3734,278.7042,2208.0
2024-05-20 12:55:00,286.42,286.46,286.02,286.05,9081.0,278.7042,278.7432,278.315,278.3442,9081.0
2024-05-20 13:00:00,286.04,286.18,285.95,286.09,8067.0,278.3345,278.4707,278.2469,278.3831,8067.0
2024-05-20 13:05:00,285.99,286.07,285.95,285.99,1468.0,278.2858,278.3637,278.2469,278.2858,1468.0
2024-05-20 13:10:00,285.98,286.16,285.88,286.16,6025.0,278.2761,278.4512,278.1788,278.4512,6025.0
2024-05-20 13:15:00,286.08,286.16,286.08,286.08,600.0,278.3734,278.4512,278.3734,278.3734,600.0
2024-05-20 13:20:00,286.08,286.08,285.72,285.72,2665.0,278.3734,278.3734,278.0231,278.0231,2665.0
2024-05-20 13:25:00,285.71,285.82,285.47,285.5,4411.0,278.0134,278.1204,277.7798,277.809,4411.0
2024-05-20 13:30:00,285.56,285.79,285.44,285.79,2201.0,277.8674,278.0912,277.7506,278.0912,2201.0
2024-05-20 13:35:00,285.93,286.2,285.86,286.1,7920.0,278.2274,278.4902,278.1593,278.3929,7920.0
2024-05-20 13:40:00,286.1,286.18,285.95,286.11,1610.0,278.3929,278.4707,278.2469,278.4026,1610.0
2024-05-20 13:45:00,286.05,286.16,285.84,285.96,2334.0,278.3442,278.4512,278.1399,278.2566,2334.0
2024-05-20 13:50:00,285.99,286.34,285.91,285.91,2861.0,278.2858,278.6264,278.208,278.208,2861.0
2024-05-20 13:55:00,285.99,286.07,285.98,286.07,256.0,278.2858,278.3637,278.2761,278.3637,256.0
2024-05-20 14:00:00,286.09,286.1,285.82,285.82,2476.0,278.3831,278.3929,278.1204,278.1204,2476.0
2024-05-20 14:05:00,285.85,285.85,285.35,285.55,2405.0,278.1496,278.1496,277.6631,277.8577,2405.0
2024-05-20 14:10:00,285.39,285.39,284.88,285.17,7005.0,277.702,277.702,277.2057,277.4879,7005.0
2024-05-20 14:15:00,285.34,285.45,285.18,285.18,2216.0,277.6533,277.7604,277.4976,277.4976,2216.0
2024-05-20 14:20:00,285.33,285.56,285.32,285.32,1810.0,277.6436,277.8674,277.6339,277.6339,1810.0
2024-05-20 14:25:00,285.25,285.4,285.25,285.31,700.0,277.5658,277.7117,277.5658,277.6241,700.0
2024-05-20 14:30:00,285.42,285.54,285.35,285.43,1201.0,277.7312,277.8479,277.6631,277.7409,1201.0
2024-05-20 14:35:00,285.31,285.38,285.29,285.38,2282.0,277.6241,277.6923,277.6047,277.6923,2282.0
2024-05-20 14:40:00,285.46,285.46,285.25,285.28,1845.0,277.7701,277.7701,277.5658,277.595,1845.0
2024-05-20 14:45:00,285.24,285.3,285.15,285.16,2332.0,277.556,277.6144,277.4685,277.4782,2332.0
2024-05-20 14:50:00,285.13,285.14,284.81,284.81,2749.0,277.449,277.4587,277.1376,277.1376,2749.0
2024-05-20 14:55:00,284.73,284.94,284.73,284.73,2725.0,277.0598,277.2641,277.0598,277.0598,2725.0
2024-05-20 15:00:00,284.7,285.12,284.65,285.01,3241.0,277.0306,277.4393,276.9819,277.3322,3241.0
2024-05-20 15:05:00,285.09,285.25,285.07,285.25,3215.0,277.4101,277.5658,277.3906,277.5658,3215.0
2024-05-20 15:10:00,285.17,285.17,285.02,285.14,2515.0,277.4879,277.4879,277.342,277.4587,2515.0
2024-05-20 15:15:00,285.05,285.23,285.05,285.05,2190.0,277.3711,277.5463,277.3711,277.3711,2190.0
2024-05-20 15:20:00,285.0,285.05,284.74,284.76,4633.0,277.3225,277.3711,277.0695,277.089,4633.0
2024-05-20 15:25:00,284.76,285.05,284.71,285.05,3093.0,277.089,277.3711,277.0403,277.3711,3093.0
2024-05-20 15:30:00,285.0,285.01,284.74,284.74,3298.0,277.3225,277.3322,277.0695,277.0695,3298.0
2024-05-20 15:35:00,284.69,284.98,284.69,284.95,2624.0,277.0208,277.303,277.0208,277.2738,2624.0
2024-05-20 15:40:00,284.91,284.96,284.76,284.88,3337.0,277.2349,277.2836,277.089,277.2057,3337.0
2024-05-20 15:45:00,284.83,284.9,284.42,284.57,11137.0,277.1571,277.2252,276.7581,276.9041,11137.0
2024-05-20 15:50:00,284.69,285.14,284.58,284.98,17137.0,277.0208,277.4587,276.9138,277.303,17137.0
2024-05-20 15:55:00,284.98,284.98,284.61,284.84,39161.0,277.303,277.303,276.943,277.1668,39161.0
2024-05-21 09:30:00,284.67,285.52,283.46,284.66,11839.0,277.0014,277.8285,275.824,276.9917,11839.0
2024-05-21 09:35:00,284.67,285.17,284.2,284.57,9288.0,277.0014,277.4879,276.544,276.9041,9288.0
2024-05-21 09:40:00,284.9,285.39,284.34,285.24,4665.0,277.2252,277.702,276.6803,277.556,4665.0
2024-05-21 09:45:00,285.29,286.44,285.28,286.25,1925.0,277.6047,278.7237,277.595,278.5388,1925.0
2024-05-21 09:50:00,286.19,286.19,285.03,285.67,6557.0,278.4804,278.4804,277.3517,277.9744,6557.0
2024-05-21 09:55:00,285.34,285.34,284.7,284.78,1200.0,277.6533,277.6533,277.0306,277.1084,1200.0
2024-05-21 10:00:00,284.78,284.9,284.57,284.74,1776.0,277.1084,277.2252,276.9041,277.0695,1776.0
2024-05-21 10:05:00,284.46,284.63,284.23,284.38,4452.0,276.797,276.9625,276.5732,276.7192,4452.0
2024-05-21 10:10:00,284.34,284.73,284.34,284.38,1936.0,276.6803,277.0598,276.6803,276.7192,1936.0
2024-05-21 10:15:00,284.51,284.82,284.5,284.6,830.0,276.8457,277.1473,276.836,276.9333,830.0
2024-05-21 10:20:00,284.63,284.67,284.2,284.63,5084.0,276.9625,277.0014,276.544,276.9625,5084.0
2024-05-21 10:25:00,284.63,284.97,284.63,284.79,2022.0,276.9625,277.2933,276.9625,277.1182,2022.0
2024-05-21 10:30:00,284.62,284.62,284.0,284.19,6549.0,276.9527,276.9527,276.3494,276.5343,6549.0
2024-05-21 10:35:00,284.17,284.74,283.98,283.98,6895.0,276.5149,277.0695,276.33,276.33,6895.0
2024-05-21 10:40:00,284.24,284.62,284.17,284.59,6156.0,276.583,276.9527,276.5149,276.9235,6156.0
2024-05-21 10:45:00,284.63,285.4,284.63,285.4,925.0,276.9625,277.7117,276.9625,277.7117,925.0
2024-05-21 10:50:00,285.17,285.4,285.17,285.24,2121.0,277.4879,277.7117,277.4879,277.556,2121.0
2024-05-21 10:55:00,285.4,285.77,285.38,285.62,1233.0,277.7117,278.0718,277.6923,277.9258,1233.0
2024-05-21 11:00:00,285.55,285.55,284.94,284.94,2801.0,277.8577,277.8577,277.2641,277.2641,2801.0
2024-05-21 11:05:00,284.8,285.16,284.8,284.89,2352.0,277.1279,277.4782,277.1279,277.2155,2352.0
2024-05-21 11:10:00,284.82,285.21,284.82,285.21,2198.0,277.1473,277.5268,277.1473,277.5268,2198.0
2024-05-21 11:15:00,285.39,285.57,285.25,285.52,3037.0,277.702,277.8771,277.5658,277.8285,3037.0
2024-05-21 11:20:00,285.49,285.65,285.29,285.63,2500.0,277.7993,277.955,277.6047,277.9355,2500.0
2024-05-21 11:25:00,285.51,285.87,285.46,285.79,3669.0,277.8188,278.1691,277.7701,278.0912,3669.0
2024-05-21 11:30:00,285.67,285.85,285.4,285.56,3634.0,277.9744,278.1496,277.7117,277.8674,3634.0
2024-05-21 11:35:00,285.4,285.54,285.14,285.24,2254.0,277.7117,277.8479,277.4587,277.556,2254.0
2024-05-21 11:40:00,285.28,285.28,284.96,285.03,1925.0,277.595,277.595,277.2836,277.3517,1925.0
2024-05-21 11:45:00,285.02,285.33,284.95,285.11,2229.0,277.342,277.6436,277.2738,277.4295,2229.0
2024-05-21 11:50:00,285.09,285.09,284.82,284.97,5095.0,277.4101,277.4101,277.1473,277.2933,5095.0
2024-05-21 11:55:00,284.82,284.98,284.65,284.87,6744.0,277.1473,277.303,276.9819,277.196,6744.0
2024-05-21 12:00:00,284.92,284.92,284.42,284.82,3993.0,277.2446,277.2446,276.7581,277.1473,3993.0
2024-05-21 12:05:00,284.76,284.76,284.71,284.75,1014.0,277.089,277.089,277.0403,277.0792,1014.0
2024-05-21 12:10:00,284.75,284.95,284.74,284.75,977.0,277.0792,277.2738,277.0695,277.0792,977.0
2024-05-21 12:15:00,284.61,284.77,284.59,284.77,2571.0,276.943,277.0987,276.9235,277.0987,2571.0
2024-05-21 12:20:00,284.78,284.8,284.73,284.8,500.0,277.1084,277.1279,277.0598,277.1279,500.0
2024-05-21 12:25:00,284.71,284.74,284.58,284.59,952.0,277.0403,277.0695,276.9138,276.9235,952.0
2024-05-21 12:30:00,284.75,284.75,284.58,284.62,500.0,277.0792,277.0792,276.9138,276.9527,500.0
2024-05-21 12:35:00,284.72,284.76,284.62,284.75,1632.0,277.05,277.089,276.9527,277.0792,1632.0
2024-05-21 12:40:00,284.71,284.78,284.65,284.65,1486.0,277.0403,277.1084,276.9819,276.9819,1486.0
2024-05-21 12:45:00,284.54,284.69,284.46,284.54,2457.0,276.8749,277.0208,276.797,276.8749,2457.0
2024-05-21 12:50:00,284.58,284.58,284.41,284.54,500.0,276.9138,276.9138,276.7484,276.8749,500.0
2024-05-21 12:55:00,284.49,284.55,284.28,284.34,2863.0,276.8262,276.8846,276.6219,276.6803,2863.0
2024-05-21 13:00:00,284.33,284.33,284.24,284.28,635.0,276.6705,276.6705,276.583,276.6219,635.0
2024-05-21 13:05:00,284.26,284.37,284.26,284.26,472.0,276.6024,276.7095,276.6024,276.6024,472.0
2024-05-21 13:10:00,284.26,284.26,284.02,284.12,1108.0,276.6024,276.6024,276.3689,276.4662,1108.0
2024-05-21 13:15:00,284.11,284.86,284.07,284.84,8167.0,276.4565,277.1863,276.4175,277.1668,8167.0
2024-05-21 13:20:00,284.73,284.75,284.57,284.63,1000.0,277.0598,277.0792,276.9041,276.9625,1000.0
2024-05-21 13:25:00,284.63,284.87,284.57,284.73,1170.0,276.9625,277.196,276.9041,277.0598,1170.0
2024-05-21 13:30:00,284.74,284.74,284.54,284.54,667.0,277.0695,277.0695,276.8749,276.8749,667.0
2024-05-21 13:35:00,284.74,284.99,284.59,284.99,1300.0,277.0695,277.3128,276.9235,277.3128,1300.0
2024-05-21 13:40:00,285.07,285.19,285.07,285.16,1200.0,277.3906,277.5074,277.3906,277.4782,1200.0
2024-05-21 13:45:00,285.19,286.47,285.06,286.1,11907.0,277.5074,278.7529,277.3809,278.3929,11907.0
2024-05-21 13:50:00,286.21,286.61,286.01,286.01,7779.0,278.4999,278.8891,278.3053,278.3053,7779.0
2024-05-21 13:55:00,286.11,286.28,285.83,285.91,2573.0,278.4026,278.568,278.1301,278.208,2573.0
2024-05-21 14:00:00,285.94,286.03,285.59,285.59,2992.0,278.2372,278.3247,277.8966,277.8966,2992.0
2024-05-21 14:05:00,285.56,285.6,285.45,285.46,1400.0,277.8674,277.9063,277.7604,277.7701,1400.0
2024-05-21 14:10:00,285.47,285.62,285.44,285.51,1620.0,277.7798,277.9258,277.7506,277.8188,1620.0
2024-05-21 14:15:00,285.6,285.66,285.6,285.63,862.0,277.9063,277.9647,277.9063,277.9355,862.0
2024-05-21 14:20:00,285.71,285.88,285.63,285.88,3488.0,278.0134,278.1788,277.9355,278.1788,3488.0
2024-05-21 14:25:00,285.92,286.11,285.63,285.67,3048.0,278.2177,278.4026,277.9355,277.9744,3048.0
2024-05-21 14:30:00,285.78,285.91,285.69,285.71,1851.0,278.0815,278.208,277.9939,278.0134,1851.0
2024-05-21 14:35:00,285.79,285.82,285.5,285.5,1302.0,278.0912,278.1204,277.809,277.809,1302.0
2024-05-21 14:40:00,285.53,285.65,285.48,285.56,2630.0,277.8382,277.955,277.7896,277.8674,2630.0
2024-05-21 14:45:00,285.62,285.76,285.53,285.72,1381.0,277.9258,278.062,277.8382,278.0231,1381.0
2024-05-21 14:50:00,285.74,285.8,285.62,285.62,2044.0,278.0426,278.1009,277.9258,277.9258,2044.0
2024-05-21 14:55:00,285.63,285.75,285.62,285.64,3766.0,277.9355,278.0523,277.9258,277.9453,3766.0
2024-05-21 15:00:00,285.67,285.71,285.22,285.44,7265.0,277.9744,278.0134,277.5366,277.7506,7265.0
2024-05-21 15:05:00,285.33,285.42,285.33,285.39,600.0,277.6436,277.7312,277.6436,277.702,600.0
2024-05-21 15:10:00,285.48,285.87,285.42,285.8,4857.0,277.7896,278.1691,277.7312,278.1009,4857.0
2024-05-21 15:15:00,285.79,286.04,285.72,285.8,4509.0,278.0912,278.3345,278.0231,278.1009,4509.0
2024-05-21 15:20:00,285.77,285.88,285.76,285.87,1491.0,278.0718,278.1788,278.062,278.1691,1491.0
2024-05-21 15:25:00,285.87,286.04,285.78,285.88,4594.0,278.1691,278.3345,278.0815,278.1788,4594.0
2024-05-21 15:30:00,285.93,286.0,285.8,285.86,3648.0,278.2274,278.2956,278.1009,278.1593,3648.0
2024-05-21 15:35:00,285.87,286.0,285.73,285.84,3582.0,278.1691,278.2956,278.0328,278.1399,3582.0
2024-05-21 15:40:00,285.88,285.88,285.69,285.78,5982.0,278.1788,278.1788,277.9939,278.0815,5982.0
2024-05-21 15:45:00,285.81,286.24,285.81,286.11,13297.0,278.1107,278.5291,278.1107,278.4026,13297.0
2024-05-21 15:50:00,286.12,286.57,285.82,286.45,14324.0,278.4123,278.8502,278.1204,278.7334,14324.0
2024-05-21 15:55:00,286.46,286.59,285.95,285.97,38442.0,278.7432,278.8697,278.2469,278.2664,38442.0
2024-05-22 09:30:00,285.7,286.83,285.7,286.0,9146.0,278.0036,279.1032,278.0036,278.2956,9146.0
2024-05-22 09:35:00,286.0,286.7,286.0,286.22,1054.0,278.2956,278.9767,278.2956,278.5096,1054.0
2024-05-22 09:40:00,286.23,286.43,285.82,286.21,1856.0,278.5194,278.714,278.1204,278.4999,1856.0
2024-05-22 09:45:00,286.21,286.75,286.2,286.55,3178.0,278.4999,279.0254,278.4902,278.8307,3178.0
2024-05-22 09:50:00,286.75,287.83,286.74,287.79,2091.0,279.0254,280.0763,279.0156,280.0373,2091.0
2024-05-22 09:55:00,287.66,288.26,287.5,288.25,3588.0,279.9108,280.4947,279.7551,280.4849,3588.0
2024-05-22 10:00:00,288.26,288.49,287.87,287.87,2843.0,280.4947,280.7185,280.1152,280.1152,2843.0
2024-05-22 10:05:00,288.1,288.72,288.09,288.48,2947.0,280.339,280.9423,280.3293,280.7087,2947.0
2024-05-22 10:10:00,288.48,288.62,288.18,288.54,3890.0,280.7087,280.845,280.4168,280.7671,3890.0
2024-05-22 10:15:00,288.54,288.54,287.51,287.75,3350.0,280.7671,280.7671,279.7649,279.9984,3350.0
2024-05-22 10:20:00,287.83,287.85,287.39,287.46,4009.0,280.0763,280.0957,279.6481,279.7162,4009.0
2024-05-22 10:25:00,287.69,288.68,287.51,288.68,4623.0,279.94,280.9034,279.7649,280.9034,4623.0
2024-05-22 10:30:00,288.59,288.68,288.08,288.62,3163.0,280.8158,280.9034,280.3195,280.845,3163.0
2024-05-22 10:35:00,288.49,288.9,288.43,288.44,4263.0,280.7185,281.1174,280.6601,280.6698,4263.0
2024-05-22 10:40:00,288.3,288.57,287.99,288.21,3338.0,280.5336,280.7963,280.2319,280.446,3338.0
2024-05-22 10:45:00,288.18,288.19,287.87,287.89,801.0,280.4168,280.4266,280.1152,280.1346,801.0
2024-05-22 10:50:00,287.88,288.27,287.87,288.27,1305.0,280.1249,280.5044,280.1152,280.5044,1305.0
2024-05-22 10:55:00,288.72,288.82,288.59,288.59,1205.0,280.9423,281.0396,280.8158,280.8158,1205.0
2024-05-22 11:00:00,288.53,288.64,288.28,288.39,2706.0,280.7574,280.8644,280.5141,280.6212,2706.0
2024-05-22 11:05:00,288.58,288.58,287.72,287.88,5521.0,280.8061,280.8061,279.9692,280.1249,5521.0
2024-05-22 11:10:00,287.77,287.77,287.47,287.51,1478.0,280.0179,280.0179,279.726,279.7649,1478.0
2024-05-22 11:15:00,287.59,287.59,287.24,287.31,1311.0,279.8427,279.8427,279.5022,279.5703,1311.0
2024-05-22 11:20:00,287.37,287.38,286.98,287.03,1903.0,279.6286,279.6384,279.2492,279.2978,1903.0
2024-05-22 11:25:00,287.02,287.33,286.95,287.33,3081.0,279.2881,279.5897,279.22,279.5897,3081.0
2024-05-22 11:30:00,287.34,287.34,287.33,287.33,200.0,279.5995,279.5995,279.5897,279.5897,200.0
2024-05-22 11:35:00,287.49,287.49,287.0,287.01,1121.0,279.7454,279.7454,279.2686,279.2783,1121.0
2024-05-22 11:40:00,286.97,287.02,286.72,286.87,1100.0,279.2394,279.2881,278.9962,279.1421,1100.0
2024-05-22 11:45:00,286.79,286.79,286.75,286.75,700.0,279.0643,279.0643,279.0254,279.0254,700.0
2024-05-22 11:50:00,286.69,286.83,286.22,286.81,10371.0,278.967,279.1032,278.5096,279.0837,10371.0
2024-05-22 11:55:00,286.89,286.89,286.89,286.89,100.0,279.1616,279.1616,279.1616,279.1616,100.0
2024-05-22 12:00:00,286.86,286.96,286.78,286.8,900.0,279.1324,279.2297,279.0545,279.074,900.0
2024-05-22 12:05:00,286.89,287.47,286.89,287.31,1708.0,279.1616,279.726,279.1616,279.5703,1708.0
2024-05-22 12:10:00,287.16,287.25,286.97,287.25,1665.0,279.4243,279.5119,279.2394,279.5119,1665.0
2024-05-22 12:15:00,287.25,287.37,287.19,287.19,900.0,279.5119,279.6286,279.4535,279.4535,900.0
2024-05-22 12:20:00,287.22,287.35,287.13,287.32,705.0,279.4827,279.6092,279.3951,279.58,705.0
2024-05-22 12:25:00,287.3,287.55,287.3,287.42,1209.0,279.5605,279.8038,279.5605,279.6773,1209.0
2024-05-22 12:30:00,287.43,287.43,287.32,287.42,400.0,279.687,279.687,279.58,279.6773,400.0
2024-05-22 12:35:00,287.33,287.42,287.28,287.28,300.0,279.5897,279.6773,279.5411,279.5411,300.0
2024-05-22 12:40:00,287.38,287.58,287.37,287.58,700.0,279.6384,279.833,279.6286,279.833,700.0
2024-05-22 12:45:00,287.54,287.7,287.41,287.7,900.0,279.7941,279.9498,279.6676,279.9498,900.0
2024-05-22 12:50:00,287.52,287.52,287.29,287.42,2188.0,279.7746,279.7746,279.5508,279.6773,2188.0
2024-05-22 12:55:00,287.41,287.49,287.41,287.49,239.0,279.6676,279.7454,279.6676,279.7454,239.0
2024-05-22 13:00:00,287.48,287.48,287.38,287.38,1167.0,279.7357,279.7357,279.6384,279.6384,1167.0
2024-05-22 13:05:00,287.36,287.44,287.28,287.42,1284.0,279.6189,279.6968,279.5411,279.6773,1284.0
2024-05-22 13:10:00,287.35,287.39,287.2,287.2,4015.0,279.6092,279.6481,279.4632,279.4632,4015.0
2024-05-22 13:15:00,287.18,287.24,286.98,287.02,2035.0,279.4438,279.5022,279.2492,279.2881,2035.0
2024-05-22 13:20:00,287.03,287.03,286.78,286.79,1248.0,279.2978,279.2978,279.0545,279.0643,1248.0
2024-05-22 13:25:00,286.78,286.96,286.7,286.8,2000.0,279.0545,279.2297,278.9767,279.074,2000.0
2024-05-22 13:30:00,286.7,286.7,286.54,286.56,1786.0,278.9767,278.9767,278.821,278.8405,1786.0
2024-05-22 13:35:00,286.54,286.58,286.34,286.53,2769.0,278.821,278.8599,278.6264,278.8113,2769.0
2024-05-22 13:40:00,286.4,286.63,286.4,286.5,1324.0,278.6848,278.9086,278.6848,278.7821,1324.0
2024-05-22 13:45:00,286.56,286.72,286.56,286.72,600.0,278.8405,278.9962,278.8405,278.9962,600.0
2024-05-22 13:50:00,286.81,287.02,286.81,287.02,300.0,279.0837,279.2881,279.0837,279.2881,300.0
2024-05-22 13:55:00,286.91,287.25,286.91,287.25,983.0,279.181,279.5119,279.181,279.5119,983.0
2024-05-22 14:00:00,287.25,287.26,286.46,286.9,4915.0,279.5119,279.5216,278.7432,279.1713,4915.0
2024-05-22 14:05:00,287.12,287.35,287.04,287.13,1354.0,279.3854,279.6092,279.3075,279.3951,1354.0
2024-05-22 14:10:00,287.07,287.08,286.94,287.0,2221.0,279.3367,279.3465,279.2102,279.2686,2221.0
2024-05-22 14:15:00,287.11,287.12,286.78,286.78,1400.0,279.3757,279.3854,279.0545,279.0545,1400.0
2024-05-22 14:20:00,286.85,286.85,286.25,286.55,2301.0,279.1227,279.1227,278.5388,278.8307,2301.0
2024-05-22 14:25:00,286.31,286.44,286.07,286.07,600.0,278.5972,278.7237,278.3637,278.3637,600.0
2024-05-22 14:30:00,285.96,286.08,285.86,285.86,510.0,278.2566,278.3734,278.1593,278.1593,510.0
2024-05-22 14:35:00,285.91,285.92,285.74,285.74,600.0,278.208,278.2177,278.0426,278.0426,600.0
2024-05-22 14:40:00,285.8,285.8,285.45,285.56,2114.0,278.1009,278.1009,277.7604,277.8674,2114.0
2024-05-22 14:45:00,285.57,285.78,285.52,285.78,1415.0,277.8771,278.0815,277.8285,278.0815,1415.0
2024-05-22 14:50:00,285.85,285.85,285.51,285.51,1983.0,278.1496,278.1496,277.8188,277.8188,1983.0
2024-05-22 14:55:00,285.65,286.34,285.65,286.28,5373.0,277.955,278.6264,277.955,278.568,5373.0
2024-05-22 15:00:00,286.24,286.79,286.22,286.79,1340.0,278.5291,279.0643,278.5096,279.0643,1340.0
2024-05-22 15:05:00,286.75,286.98,286.59,286.9,2145.0,279.0254,279.2492,278.8697,279.1713,2145.0
2024-05-22 15:10:00,286.9,287.11,286.78,286.92,8262.0,279.1713,279.3757,279.0545,279.1908,8262.0
2024-05-22 15:15:00,286.79,287.0,286.19,286.19,5450.0,279.0643,279.2686,278.4804,278.4804,5450.0
2024-05-22 15:20:00,286.25,286.53,286.25,286.49,2378.0,278.5388,278.8113,278.5388,278.7724,2378.0
2024-05-22 15:25:00,286.48,286.51,286.37,286.38,2822.0,278.7626,278.7918,278.6556,278.6653,2822.0
2024-05-22 15:30:00,286.51,287.17,286.36,286.86,5029.0,278.7918,279.434,278.6459,279.1324,5029.0
2024-05-22 15:35:00,286.76,287.09,286.7,286.7,2233.0,279.0351,279.3562,278.9767,278.9767,2233.0
2024-05-22 15:40:00,286.75,286.75,286.52,286.6,5935.0,279.0254,279.0254,278.8015,278.8794,5935.0
2024-05-22 15:45:00,286.6,286.81,286.33,286.36,4852.0,278.8794,279.0837,278.6167,278.6459,4852.0
2024-05-22 15:50:00,286.2,287.12,286.2,287.12,6958.0,278.4902,279.3854,278.4902,279.3854,6958.0
2024-05-22 15:55:00,287.15,287.39,286.7,287.0,33896.0,279.4146,279.6481,278.9767,279.2686,33896.0
2024-05-23 09:30:00,286.11,286.53,284.11,284.11,7708.0,280.0501,280.4612,278.0924,278.0924,7708.0
2024-05-23 09:35:00,283.88,284.78,283.88,284.21,1118.0,277.8673,278.7482,277.8673,278.1903,1118.0
2024-05-23 09:40:00,283.99,284.04,283.29,283.54,1865.0,277.975,278.0239,277.2898,277.5345,1865.0
2024-05-23 09:45:00,283.44,283.52,282.73,282.81,2524.0,277.4366,277.5149,276.7416,276.82,2524.0
2024-05-23 09:50:00,283.08,283.12,282.45,282.61,4039.0,277.0842,277.1234,276.4676,276.6242,4039.0
2024-05-23 09:55:00,282.68,282.79,282.15,282.56,4997.0,276.6927,276.8004,276.1739,276.5753,4997.0
2024-05-23 10:00:00,282.75,283.57,282.74,283.23,3713.0,276.7612,277.5639,276.7514,277.2311,3713.0
2024-05-23 10:05:00,283.34,283.62,283.17,283.34,2005.0,277.3387,277.6128,277.1723,277.3387,2005.0
2024-05-23 10:10:00,283.35,283.45,283.11,283.15,2486.0,277.3485,277.4464,277.1136,277.1528,2486.0
2024-05-23 10:15:00,283.09,283.6,283.09,283.33,3326.0,277.094,277.5932,277.094,277.3289,3326.0
2024-05-23 10:20:00,283.54,283.55,282.85,283.03,1458.0,277.5345,277.5443,276.8591,277.0353,1458.0
2024-05-23 10:25:00,282.9,282.9,282.34,282.47,5407.0,276.908,276.908,276.3599,276.4872,5407.0
2024-05-23 10:30:00,282.45,282.64,282.21,282.22,2314.0,276.4676,276.6536,276.2327,276.2425,2314.0
2024-05-23 10:35:00,282.04,282.64,281.85,282.51,8306.0,276.0663,276.6536,275.8803,276.5263,8306.0
2024-05-23 10:40:00,282.49,282.88,282.48,282.88,1178.0,276.5067,276.8885,276.4969,276.8885,1178.0
2024-05-23 10:45:00,282.94,282.94,282.57,282.71,3400.0,276.9472,276.9472,276.585,276.7221,3400.0
2024-05-23 10:50:00,282.55,282.64,282.33,282.47,3397.0,276.5655,276.6536,276.3501,276.4872,3397.0
2024-05-23 10:55:00,282.5,282.85,282.5,282.76,3520.0,276.5165,276.8591,276.5165,276.771,3520.0
2024-05-23 11:00:00,282.86,283.28,282.73,283.28,5212.0,276.8689,277.28,276.7416,277.28,5212.0
2024-05-23 11:05:00,283.07,283.56,282.91,283.54,2381.0,277.0744,277.5541,276.9178,277.5345,2381.0
2024-05-23 11:10:00,283.7,284.13,283.67,284.1,1950.0,277.6911,278.112,277.6617,278.0826,1950.0
2024-05-23 11:15:00,284.21,284.5,284.21,284.38,1213.0,278.1903,278.4742,278.1903,278.3567,1213.0
2024-05-23 11:20:00,284.48,284.58,284.43,284.57,1600.0,278.4546,278.5525,278.4056,278.5427,1600.0
2024-05-23 11:25:00,284.61,284.88,284.59,284.86,1806.0,278.5818,278.8461,278.5623,278.8265,1806.0
2024-05-23 11:30:00,284.85,284.93,284.25,284.36,5298.0,278.8167,278.8951,278.2295,278.3371,5298.0
2024-05-23 11:35:00,284.38,284.64,284.35,284.59,3448.0,278.3567,278.6112,278.3273,278.5623,3448.0
2024-05-23 11:40:00,284.61,284.79,284.41,284.42,2739.0,278.5818,278.758,278.3861,278.3959,2739.0
2024-05-23 11:45:00,284.42,284.42,284.31,284.31,600.0,278.3959,278.3959,278.2882,278.2882,600.0
2024-05-23 11:50:00,284.54,284.65,284.37,284.65,3180.0,278.5133,278.621,278.3469,278.621,3180.0
2024-05-23 11:55:00,284.56,284.76,284.44,284.44,2110.0,278.5329,278.7287,278.4154,278.4154,2110.0
2024-05-23 12:00:00,284.51,284.73,284.51,284.67,800.0,278.4839,278.6993,278.4839,278.6406,800.0
2024-05-23 12:05:00,284.59,284.67,284.48,284.51,2183.0,278.5623,278.6406,278.4546,278.4839,2183.0
2024-05-23 12:10:00,284.67,284.76,284.44,284.59,2902.0,278.6406,278.7287,278.4154,278.5623,2902.0
2024-05-23 12:15:00,284.77,284.77,284.64,284.74,800.0,278.7384,278.7384,278.6112,278.7091,800.0
2024-05-23 12:20:00,284.74,284.89,284.55,284.87,2190.0,278.7091,278.8559,278.5231,278.8363,2190.0
2024-05-23 12:25:00,284.87,285.02,284.72,285.02,3102.0,278.8363,278.9831,278.6895,278.9831,3102.0
2024-05-23 12:30:00,284.97,284.98,284.71,284.98,2448.0,278.9342,278.944,278.6797,278.944,2448.0
2024-05-23 12:35:00,285.0,285.15,285.0,285.05,1151.0,278.9636,279.1104,278.9636,279.0125,1151.0
2024-05-23 12:40:00,284.96,285.05,284.87,284.87,1722.0,278.9244,279.0125,278.8363,278.8363,1722.0
2024-05-23 12:45:00,284.86,284.97,284.62,284.62,2629.0,278.8265,278.9342,278.5916,278.5916,2629.0
2024-05-23 12:50:00,284.66,284.74,284.19,284.27,4993.0,278.6308,278.7091,278.1707,278.249,4993.0
2024-05-23 12:55:00,284.24,284.33,284.08,284.33,1010.0,278.2197,278.3078,278.0631,278.3078,1010.0
2024-05-23 13:00:00,284.41,284.42,284.2,284.42,820.0,278.3861,278.3959,278.1805,278.3959,820.0
2024-05-23 13:05:00,284.48,284.48,284.37,284.37,200.0,278.4546,278.4546,278.3469,278.3469,200.0
2024-05-23 13:10:00,284.31,284.62,284.31,284.61,1558.0,278.2882,278.5916,278.2882,278.5818,1558.0
2024-05-23 13:15:00,284.66,284.66,284.23,284.23,1301.0,278.6308,278.6308,278.2099,278.2099,1301.0
2024-05-23 13:20:00,284.1,284.18,283.94,284.1,1998.0,278.0826,278.1609,277.926,278.0826,1998.0
2024-05-23 13:25:00,284.21,284.53,284.21,284.5,1037.0,278.1903,278.5035,278.1903,278.4742,1037.0
2024-05-23 13:30:00,284.51,284.52,283.89,283.89,12822.0,278.4839,278.4937,277.8771,277.8771,12822.0
2024-05-23 13:35:00,283.65,283.65,282.62,283.14,6494.0,277.6422,277.6422,276.634,277.143,6494.0
2024-05-23 13:40:00,283.11,283.44,283.01,283.44,2418.0,277.1136,277.4366,277.0157,277.4366,2418.0
2024-05-23 13:45:00,283.55,283.67,283.39,283.67,1338.0,277.5443,277.6617,277.3877,277.6617,1338.0
2024-05-23 13:50:00,283.59,283.66,283.18,283.36,2073.0,277.5834,277.652,277.1821,277.3583,2073.0
2024-05-23 13:55:00,283.24,283.24,283.01,283.06,915.0,277.2408,277.2408,277.0157,277.0647,915.0
2024-05-23 14:00:00,283.05,283.05,282.59,282.59,1403.0,277.0549,277.0549,276.6046,276.6046,1403.0
2024-05-23 14:05:00,282.59,282.9,282.51,282.75,1445.0,276.6046,276.908,276.5263,276.7612,1445.0
2024-05-23 14:10:00,282.83,282.9,282.71,282.77,918.0,276.8395,276.908,276.7221,276.7808,918.0
2024-05-23 14:15:00,282.87,282.87,282.17,282.18,2921.0,276.8787,276.8787,276.1935,276.2033,2921.0
2024-05-23 14:20:00,282.29,282.47,282.22,282.32,1507.0,276.311,276.4872,276.2425,276.3403,1507.0
2024-05-23 14:25:00,282.32,282.35,282.08,282.25,1195.0,276.3403,276.3697,276.1054,276.2718,1195.0
2024-05-23 14:30:00,282.21,282.29,282.08,282.26,1962.0,276.2327,276.311,276.1054,276.2816,1962.0
2024-05-23 14:35:00,282.13,282.48,282.13,282.48,3174.0,276.1544,276.4969,276.1544,276.4969,3174.0
2024-05-23 14:40:00,282.48,282.48,282.06,282.17,725.0,276.4969,276.4969,276.0858,276.1935,725.0
2024-05-23 14:45:00,282.19,282.19,282.01,282.01,1771.0,276.2131,276.2131,276.0369,276.0369,1771.0
2024-05-23 14:50:00,281.91,282.12,281.9,282.12,1233.0,275.939,276.1446,275.9292,276.1446,1233.0
2024-05-23 14:55:00,282.01,282.08,282.01,282.08,905.0,276.0369,276.1054,276.0369,276.1054,905.0
2024-05-23 15:00:00,282.06,282.23,281.67,281.67,5121.0,276.0858,276.2522,275.7041,275.7041,5121.0
2024-05-23 15:05:00,281.71,282.02,281.68,281.87,4299.0,275.7433,276.0467,275.7139,275.8999,4299.0
2024-05-23 15:10:00,281.88,282.2,281.5,281.76,11058.0,275.9097,276.2229,275.5377,275.7922,11058.0
2024-05-23 15:15:00,281.74,281.99,281.68,281.99,2400.0,275.7726,276.0173,275.7139,276.0173,2400.0
2024-05-23 15:20:00,282.05,282.42,282.05,282.13,7234.0,276.0761,276.4382,276.0761,276.1544,7234.0
2024-05-23 15:25:00,282.09,282.24,282.03,282.09,2614.0,276.1152,276.262,276.0565,276.1152,2614.0
2024-05-23 15:30:00,282.08,282.2,281.97,281.99,5704.0,276.1054,276.2229,275.9977,276.0173,5704.0
2024-05-23 15:35:00,281.96,282.25,281.95,282.16,4107.0,275.988,276.2718,275.9782,276.1837,4107.0
2024-05-23 15:40:00,282.15,282.28,282.0,282.18,4464.0,276.1739,276.3012,276.0271,276.2033,4464.0
2024-05-23 15:45:00,282.19,282.58,282.16,282.51,8986.0,276.2131,276.5948,276.1837,276.5263,8986.0
2024-05-23 15:50:00,282.57,283.48,282.52,283.47,11947.0,276.585,277.4758,276.5361,277.466,11947.0
2024-05-23 15:55:00,283.31,284.03,283.14,284.0,55715.0,277.3094,278.0141,277.143,277.9848,55715.0
2024-05-24 09:30:00,285.08,286.0,283.91,284.96,14749.0,279.0419,279.9424,277.8967,278.9244,14749.0
2024-05-24 09:35:00,285.67,285.67,285.63,285.63,500.0,279.6194,279.6194,279.5802,279.5802,500.0
2024-05-24 09:40:00,285.11,285.72,284.55,285.37,2030.0,279.0712,279.6683,278.5231,279.3257,2030.0
2024-05-24 09:45:00,285.36,285.36,284.81,284.92,3100.0,279.3159,279.3159,278.7776,278.8853,3100.0
2024-05-24 09:50:00,285.02,285.09,284.39,284.43,9881.0,278.9831,279.0517,278.3665,278.4056,9881.0
2024-05-24 09:55:00,284.3,284.31,283.09,283.7,11515.0,278.2784,278.2882,277.094,277.6911,11515.0
2024-05-24 10:00:00,283.44,284.8,283.44,284.22,2639.0,277.4366,278.7678,277.4366,278.2001,2639.0
2024-05-24 10:05:00,284.33,284.56,284.16,284.55,1089.0,278.3078,278.5329,278.1414,278.5231,1089.0
2024-05-24 10:10:00,284.57,284.61,284.12,284.12,2200.0,278.5427,278.5818,278.1022,278.1022,2200.0
2024-05-24 10:15:00,283.67,284.03,283.18,283.94,2904.0,277.6617,278.0141,277.1821,277.926,2904.0
2024-05-24 10:20:00,283.92,284.36,283.91,284.06,1480.0,277.9064,278.3371,277.8967,278.0435,1480.0
2024-05-24 10:25:00,284.06,284.19,283.75,284.19,2882.0,278.0435,278.1707,277.74,278.1707,2882.0
2024-05-24 10:30:00,283.9,284.2,283.9,284.2,448.0,277.8869,278.1805,277.8869,278.1805,448.0
2024-05-24 10:35:00,283.96,283.96,283.53,283.62,1849.0,277.9456,277.9456,277.5247,277.6128,1849.0
2024-05-24 10:40:00,283.54,283.57,282.91,283.06,2859.0,277.5345,277.5639,276.9178,277.0647,2859.0
2024-05-24 10:45:00,283.06,283.16,283.06,283.16,1198.0,277.0647,277.1625,277.0647,277.1625,1198.0
2024-05-24 10:50:00,283.19,283.57,283.01,283.57,1962.0,277.1919,277.5639,277.0157,277.5639,1962.0
2024-05-24 10:55:00,283.56,283.84,283.56,283.66,700.0,277.5541,277.8281,277.5541,277.652,700.0
2024-05-24 11:00:00,283.86,284.86,283.85,284.86,500.0,277.8477,278.8265,277.8379,278.8265,500.0
2024-05-24 11:05:00,284.64,284.64,284.32,284.55,4642.0,278.6112,278.6112,278.298,278.5231,4642.0
2024-05-24 11:10:00,284.54,284.9,284.54,284.9,1205.0,278.5133,278.8657,278.5133,278.8657,1205.0
2024-05-24 11:15:00,284.82,284.85,284.55,284.62,3937.0,278.7874,278.8167,278.5231,278.5916,3937.0
2024-05-24 11:20:00,284.62,284.66,284.62,284.66,621.0,278.5916,278.6308,278.5916,278.6308,621.0
2024-05-24 11:25:00,284.54,284.67,284.48,284.58,2480.0,278.5133,278.6406,278.4546,278.5525,2480.0
2024-05-24 11:30:00,284.6,285.19,284.6,285.08,1678.0,278.572,279.1495,278.572,279.0419,1678.0
2024-05-24 11:35:00,285.17,285.17,284.71,284.82,3200.0,279.13,279.13,278.6797,278.7874,3200.0
2024-05-24 11:40:00,284.84,284.87,284.77,284.87,1300.0,278.807,278.8363,278.7384,278.8363,1300.0
2024-05-24 11:45:00,284.74,284.82,284.55,284.67,2432.0,278.7091,278.7874,278.5231,278.6406,2432.0
2024-05-24 11:50:00,284.68,284.82,284.54,284.82,1630.0,278.6503,278.7874,278.5133,278.7874,1630.0
2024-05-24 11:55:00,284.82,284.88,284.82,284.88,1377.0,278.7874,278.8461,278.7874,278.8461,1377.0
2024-05-24 12:00:00,284.74,284.89,284.54,284.59,4068.0,278.7091,278.8559,278.5133,278.5623,4068.0
2024-05-24 12:05:00,284.87,285.03,284.73,285.02,2009.0,278.8363,278.9929,278.6993,278.9831,2009.0
2024-05-24 12:10:00,285.24,285.27,284.96,285.11,1300.0,279.1985,279.2279,278.9244,279.0712,1300.0
2024-05-24 12:15:00,285.11,285.11,285.11,285.11,0.0,279.0712,279.0712,279.0712,279.0712,0.0
2024-05-24 12:20:00,285.08,285.16,284.69,284.95,3267.0,279.0419,279.1202,278.6601,278.9146,3267.0
2024-05-24 12:25:00,285.09,285.09,284.95,284.96,400.0,279.0517,279.0517,278.9146,278.9244,400.0
2024-05-24 12:30:00,284.95,284.95,284.85,284.9,400.0,278.9146,278.9146,278.8167,278.8657,400.0
2024-05-24 12:35:00,284.86,284.87,284.72,284.73,600.0,278.8265,278.8363,278.6895,278.6993,600.0
2024-05-24 12:40:00,284.55,284.74,284.47,284.61,2221.0,278.5231,278.7091,278.4448,278.5818,2221.0
2024-05-24 12:45:00,284.61,284.85,284.61,284.85,400.0,278.5818,278.8167,278.5818,278.8167,400.0
2024-05-24 12:50:00,284.64,284.89,284.64,284.89,700.0,278.6112,278.8559,278.6112,278.8559,700.0
2024-05-24 12:55:00,284.88,284.89,284.69,284.69,1178.0,278.8461,278.8559,278.6601,278.6601,1178.0
2024-05-24 13:00:00,284.55,284.7,284.08,284.41,10765.0,278.5231,278.6699,278.0631,278.3861,10765.0
2024-05-24 13:05:00,284.32,284.47,284.05,284.24,9390.0,278.298,278.4448,278.0337,278.2197,9390.0
2024-05-24 13:10:00,284.19,284.2,284.14,284.14,400.0,278.1707,278.1805,278.1218,278.1218,400.0
2024-05-24 13:15:00,284.29,284.34,284.12,284.21,2468.0,278.2686,278.3175,278.1022,278.1903,2468.0
2024-05-24 13:20:00,284.34,284.85,284.34,284.42,3701.0,278.3175,278.8167,278.3175,278.3959,3701.0
2024-05-24 13:25:00,284.66,284.67,284.62,284.63,1348.0,278.6308,278.6406,278.5916,278.6014,1348.0
2024-05-24 13:30:00,284.43,284.47,284.23,284.37,1233.0,278.4056,278.4448,278.2099,278.3469,1233.0
2024-05-24 13:35:00,284.34,284.61,284.34,284.5,1816.0,278.3175,278.5818,278.3175,278.4742,1816.0
2024-05-24 13:40:00,284.44,284.46,284.31,284.46,400.0,278.4154,278.435,278.2882,278.435,400.0
2024-05-24 13:45:00,284.3,284.3,284.27,284.27,731.0,278.2784,278.2784,278.249,278.249,731.0
2024-05-24 13:50:00,284.27,284.49,284.27,284.27,1300.0,278.249,278.4644,278.249,278.249,1300.0
2024-05-24 13:55:00,284.49,284.82,284.3,284.82,3545.0,278.4644,278.7874,278.2784,278.7874,3545.0
2024-05-24 14:00:00,284.95,284.95,284.65,284.92,1560.0,278.9146,278.9146,278.621,278.8853,1560.0
2024-05-24 14:05:00,285.0,285.0,284.75,284.85,1506.0,278.9636,278.9636,278.7189,278.8167,1506.0
2024-05-24 14:10:00,284.88,284.88,284.73,284.86,945.0,278.8461,278.8461,278.6993,278.8265,945.0
2024-05-24 14:15:00,284.98,284.99,284.98,284.99,205.0,278.944,278.9538,278.944,278.9538,205.0
2024-05-24 14:20:00,284.74,284.87,284.39,284.39,1408.0,278.7091,278.8363,278.3665,278.3665,1408.0
2024-05-24 14:25:00,284.24,284.46,284.23,284.46,710.0,278.2197,278.435,278.2099,278.435,710.0
2024-05-24 14:30:00,284.48,284.56,284.48,284.56,980.0,278.4546,278.5329,278.4546,278.5329,980.0
2024-05-24 14:35:00,284.56,284.57,284.52,284.57,300.0,278.5329,278.5427,278.4937,278.5427,300.0
2024-05-24 14:40:00,284.68,284.89,284.48,284.48,1869.0,278.6503,278.8559,278.4546,278.4546,1869.0
2024-05-24 14:45:00,284.68,284.68,284.68,284.68,633.0,278.6503,278.6503,278.6503,278.6503,633.0
2024-05-24 14:50:00,284.48,284.53,284.39,284.53,2757.0,278.4546,278.5035,278.3665,278.5035,2757.0
2024-05-24 14:55:00,284.61,284.61,284.19,284.19,2210.0,278.5818,278.5818,278.1707,278.1707,2210.0
2024-05-24 15:00:00,284.3,284.41,284.22,284.41,847.0,278.2784,278.3861,278.2001,278.3861,847.0
2024-05-24 15:05:00,284.33,284.67,284.33,284.67,720.0,278.3078,278.6406,278.3078,278.6406,720.0
2024-05-24 15:10:00,284.64,284.64,284.41,284.45,3524.0,278.6112,278.6112,278.3861,278.4252,3524.0
2024-05-24 15:15:00,284.35,284.42,284.21,284.42,7411.0,278.3273,278.3959,278.1903,278.3959,7411.0
2024-05-24 15:20:00,284.55,284.72,284.55,284.72,1346.0,278.5231,278.6895,278.5231,278.6895,1346.0
2024-05-24 15:25:00,284.79,284.81,284.69,284.69,2090.0,278.758,278.7776,278.6601,278.6601,2090.0
2024-05-24 15:30:00,284.81,284.83,284.62,284.75,2727.0,278.7776,278.7972,278.5916,278.7189,2727.0
2024-05-24 15:35:00,284.75,284.89,284.62,284.82,2423.0,278.7189,278.8559,278.5916,278.7874,2423.0
2024-05-24 15:40:00,284.69,284.97,284.67,284.88,3767.0,278.6601,278.9342,278.6406,278.8461,3767.0
2024-05-24 15:45:00,284.9,284.98,284.6,284.71,4742.0,278.8657,278.944,278.572,278.6797,4742.0
2024-05-24 15:50:00,284.68,284.69,284.35,284.67,8794.0,278.6503,278.6601,278.3273,278.6406,8794.0
2024-05-24 15:55:00,284.8,284.92,284.51,284.91,26289.0,278.7678,278.8853,278.4839,278.8755,26289.0
2024-05-28 09:30:00,284.01,284.99,282.45,282.45,13789.0,277.9945,278.9538,276.4676,276.4676,13789.0
2024-05-28 09:35:00,282.78,282.87,281.97,282.75,6526.0,276.7906,276.8787,275.9977,276.7612,6526.0
2024-05-28 09:40:00,282.56,283.01,282.54,282.81,3118.0,276.5753,277.0157,276.5557,276.82,3118.0
2024-05-28 09:45:00,282.82,282.89,282.57,282.61,3085.0,276.8297,276.8983,276.585,276.6242,3085.0
2024-05-28 09:50:00,282.63,282.63,281.07,281.07,3865.0,276.6438,276.6438,275.1168,275.1168,3865.0
2024-05-28 09:55:00,280.92,281.81,280.55,281.81,7832.0,274.97,275.8411,274.6078,275.8411,7832.0
2024-05-28 10:00:00,281.8,282.28,281.4,281.68,4600.0,275.8313,276.3012,275.4398,275.7139,4600.0
2024-05-28 10:05:00,281.66,281.99,281.04,281.05,3978.0,275.6943,276.0173,275.0874,275.0972,3978.0
2024-05-28 10:10:00,281.04,281.8,280.65,281.71,4296.0,275.0874,275.8313,274.7057,275.7433,4296.0
2024-05-28 10:15:00,281.65,282.12,281.62,282.11,3366.0,275.6845,276.1446,275.6552,276.1348,3366.0
2024-05-28 10:20:00,282.01,282.38,282.0,282.24,5500.0,276.0369,276.3991,276.0271,276.262,5500.0
2024-05-28 10:25:00,282.27,282.27,281.55,282.08,15071.0,276.2914,276.2914,275.5866,276.1054,15071.0
2024-05-28 10:30:00,282.38,282.38,282.17,282.21,5652.0,276.3991,276.3991,276.1935,276.2327,5652.0
2024-05-28 10:35:00,282.22,282.38,282.21,282.25,2180.0,276.2425,276.3991,276.2327,276.2718,2180.0
2024-05-28 10:40:00,282.29,282.51,282.22,282.4,4237.0,276.311,276.5263,276.2425,276.4186,4237.0
2024-05-28 10:45:00,282.51,283.09,282.45,282.81,3005.0,276.5263,277.094,276.4676,276.82,3005.0
2024-05-28 10:50:00,282.82,282.88,282.75,282.79,2800.0,276.8297,276.8885,276.7612,276.8004,2800.0
2024-05-28 10:55:00,283.02,283.07,282.76,282.92,2720.0,277.0255,277.0744,276.771,276.9276,2720.0
2024-05-28 11:00:00,282.93,282.93,282.55,282.6,4929.0,276.9374,276.9374,276.5655,276.6144,4929.0
2024-05-28 11:05:00,282.54,282.73,282.24,282.43,3950.0,276.5557,276.7416,276.262,276.448,3950.0
2024-05-28 11:10:00,282.34,282.67,282.27,282.63,1600.0,276.3599,276.6829,276.2914,276.6438,1600.0
2024-05-28 11:15:00,282.65,283.17,282.53,283.17,1305.0,276.6633,277.1723,276.5459,277.1723,1305.0
2024-05-28 11:20:00,283.18,283.18,282.98,282.98,1355.0,277.1821,277.1821,276.9864,276.9864,1355.0
2024-05-28 11:25:00,282.66,282.66,282.43,282.49,389.0,276.6731,276.6731,276.448,276.5067,389.0
2024-05-28 11:30:00,282.36,282.36,281.68,281.68,3070.0,276.3795,276.3795,275.7139,275.7139,3070.0
2024-05-28 11:35:00,281.48,281.75,281.48,281.68,1433.0,275.5181,275.7824,275.5181,275.7139,1433.0
2024-05-28 11:40:00,281.69,282.19,281.68,282.19,1436.0,275.7237,276.2131,275.7139,276.2131,1436.0
2024-05-28 11:45:00,282.33,282.33,282.01,282.01,855.0,276.3501,276.3501,276.0369,276.0369,855.0
2024-05-28 11:50:00,282.18,282.36,282.14,282.34,1675.0,276.2033,276.3795,276.1641,276.3599,1675.0
2024-05-28 11:55:00,282.34,282.34,281.92,281.92,1205.0,276.3599,276.3599,275.9488,275.9488,1205.0
2024-05-28 12:00:00,282.12,282.12,281.75,281.79,1562.0,276.1446,276.1446,275.7824,275.8216,1562.0
2024-05-28 12:05:00,281.79,281.85,281.5,281.63,7093.0,275.8216,275.8803,275.5377,275.6649,7093.0
2024-05-28 12:10:00,281.58,282.08,281.58,282.03,3127.0,275.616,276.1054,275.616,276.0565,3127.0
2024-05-28 12:15:00,281.84,281.84,281.62,281.62,603.0,275.8705,275.8705,275.6552,275.6552,603.0
2024-05-28 12:20:00,281.58,281.85,281.58,281.69,942.0,275.616,275.8803,275.616,275.7237,942.0
2024-05-28 12:25:00,281.75,281.82,281.74,281.74,401.0,275.7824,275.8509,275.7726,275.7726,401.0
2024-05-28 12:30:00,281.78,281.98,281.78,281.96,1089.0,275.8118,276.0075,275.8118,275.988,1089.0
2024-05-28 12:35:00,281.95,282.02,281.61,281.61,2185.0,275.9782,276.0467,275.6454,275.6454,2185.0
2024-05-28 12:40:00,281.71,281.71,281.69,281.7,302.0,275.7433,275.7433,275.7237,275.7335,302.0
2024-05-28 12:45:00,281.67,281.67,281.52,281.53,847.0,275.7041,275.7041,275.5573,275.5671,847.0
2024-05-28 12:50:00,281.34,281.45,281.3,281.3,300.0,275.3811,275.4888,275.3419,275.3419,300.0
2024-05-28 12:55:00,281.38,281.38,280.88,280.94,1285.0,275.4202,275.4202,274.9308,274.9896,1285.0
2024-05-28 13:00:00,281.14,281.14,280.6,280.69,1161.0,275.1853,275.1853,274.6568,274.7449,1161.0
2024-05-28 13:05:00,280.57,280.92,280.57,280.92,2303.0,274.6274,274.97,274.6274,274.97,2303.0
2024-05-28 13:10:00,280.93,281.02,280.89,280.99,1804.0,274.9798,275.0679,274.9406,275.0385,1804.0
2024-05-28 13:15:00,281.06,281.1,280.42,280.45,10142.0,275.107,275.1462,274.4806,274.5099,10142.0
2024-05-28 13:20:00,280.46,280.71,280.46,280.47,2518.0,274.5197,274.7644,274.5197,274.5295,2518.0
2024-05-28 13:25:00,280.46,280.46,280.16,280.16,602.0,274.5197,274.5197,274.2261,274.2261,602.0
2024-05-28 13:30:00,280.04,280.5,280.04,280.42,1514.0,274.1086,274.5589,274.1086,274.4806,1514.0
2024-05-28 13:35:00,280.48,280.54,280.25,280.25,2298.0,274.5393,274.598,274.3142,274.3142,2298.0
2024-05-28 13:40:00,280.06,280.19,280.06,280.19,300.0,274.1282,274.2554,274.1282,274.2554,300.0
2024-05-28 13:45:00,280.07,280.07,279.54,279.55,1792.0,274.138,274.138,273.6192,273.629,1792.0
2024-05-28 13:50:00,279.61,279.66,279.27,279.35,1507.0,273.6877,273.7367,273.3549,273.4332,1507.0
2024-05-28 13:55:00,279.43,279.6,279.35,279.56,1605.0,273.5115,273.6779,273.4332,273.6388,1605.0
2024-05-28 14:00:00,279.65,279.78,279.49,279.49,2168.0,273.7269,273.8541,273.5703,273.5703,2168.0
2024-05-28 14:05:00,279.57,279.57,279.24,279.33,1303.0,273.6486,273.6486,273.3256,273.4137,1303.0
2024-05-28 14:10:00,279.33,279.38,278.89,278.96,4462.0,273.4137,273.4626,272.983,273.0515,4462.0
2024-05-28 14:15:00,278.86,279.13,278.74,279.03,5213.0,272.9536,273.2179,272.8362,273.12,5213.0
2024-05-28 14:20:00,278.93,278.94,278.56,278.71,2554.0,273.0221,273.0319,272.66,272.8068,2554.0
2024-05-28 14:25:00,278.71,278.98,278.5,278.64,3478.0,272.8068,273.0711,272.6012,272.7383,3478.0
2024-05-28 14:30:00,278.39,278.5,278.01,278.01,1700.0,272.4936,272.6012,272.1216,272.1216,1700.0
2024-05-28 14:35:00,278.08,278.37,277.99,278.37,5245.0,272.1901,272.474,272.102,272.474,5245.0
2024-05-28 14:40:00,278.38,278.68,278.35,278.38,3079.0,272.4838,272.7774,272.4544,272.4838,3079.0
2024-05-28 14:45:00,278.48,278.5,278.05,278.26,4982.0,272.5817,272.6012,272.1608,272.3663,4982.0
2024-05-28 14:50:00,278.05,278.12,277.75,277.92,2600.0,272.1608,272.2293,271.8671,272.0335,2600.0
2024-05-28 14:55:00,278.01,278.69,278.0,278.47,11283.0,272.1216,272.7872,272.1118,272.5719,11283.0
2024-05-28 15:00:00,278.33,278.54,278.08,278.22,4591.0,272.4348,272.6404,272.1901,272.3272,4591.0
2024-05-28 15:05:00,278.08,278.38,278.04,278.17,2086.0,272.1901,272.4838,272.151,272.2782,2086.0
2024-05-28 15:10:00,278.24,278.24,278.06,278.11,2888.0,272.3468,272.3468,272.1706,272.2195,2888.0
2024-05-28 15:15:00,278.0,278.09,277.91,278.06,4383.0,272.1118,272.1999,272.0237,272.1706,4383.0
2024-05-28 15:20:00,278.19,278.29,278.0,278.04,3920.0,272.2978,272.3957,272.1118,272.151,3920.0
2024-05-28 15:25:00,278.14,278.44,277.85,277.85,6471.0,272.2489,272.5425,271.965,271.965,6471.0
2024-05-28 15:30:00,277.85,278.2,277.81,277.96,5204.0,271.965,272.3076,271.9259,272.0727,5204.0
2024-05-28 15:35:00,277.96,278.25,277.79,278.22,7488.0,272.0727,272.3565,271.9063,272.3272,7488.0
2024-05-28 15:40:00,278.22,278.6,278.2,278.54,5316.0,272.3272,272.6991,272.3076,272.6404,5316.0
2024-05-28 15:45:00,278.57,278.69,278.46,278.56,5722.0,272.6698,272.7872,272.5621,272.66,5722.0
2024-05-28 15:50:00,278.54,279.09,278.51,278.66,13915.0,272.6404,273.1787,272.611,272.7579,13915.0
2024-05-28 15:55:00,278.73,278.8,278.11,278.25,48368.0,272.8264,272.8949,272.2195,272.3565,48368.0
2024-05-29 09:30:00,275.76,276.3,274.16,275.1,6523.0,269.9193,270.4478,268.3532,269.2733,6523.0
2024-05-29 09:35:00,274.9,276.24,274.9,275.02,3180.0,269.0775,270.3891,269.0775,269.195,3180.0
2024-05-29 09:40:00,274.91,276.1,274.91,276.03,3771.0,269.0873,270.2521,269.0873,270.1836,3771.0
2024-05-29 09:45:00,276.0,276.0,275.02,275.02,1542.0,270.1542,270.1542,269.195,269.195,1542.0
2024-05-29 09:50:00,275.27,275.69,275.19,275.26,2330.0,269.4397,269.8508,269.3614,269.4299,2330.0
2024-05-29 09:55:00,275.34,275.94,275.34,275.94,2221.0,269.5082,270.0955,269.5082,270.0955,2221.0
2024-05-29 10:00:00,275.69,276.44,275.44,276.44,11629.0,269.8508,270.5849,269.6061,270.5849,11629.0
2024-05-29 10:05:00,276.29,276.53,276.09,276.42,2717.0,270.4381,270.673,270.2423,270.5653,2717.0
2024-05-29 10:10:00,276.07,276.07,275.13,275.13,2140.0,270.2227,270.2227,269.3026,269.3026,2140.0
2024-05-29 10:15:00,275.13,275.34,274.78,275.32,2300.0,269.3026,269.5082,268.96,269.4886,2300.0
2024-05-29 10:20:00,275.18,275.56,274.99,275.25,2872.0,269.3516,269.7235,269.1656,269.4201,2872.0
2024-05-29 10:25:00,275.23,275.56,275.03,275.03,1710.0,269.4005,269.7235,269.2047,269.2047,1710.0
2024-05-29 10:30:00,275.04,275.39,274.88,275.2,3011.0,269.2145,269.5571,269.0579,269.3711,3011.0
2024-05-29 10:35:00,275.5,275.92,275.34,275.69,2614.0,269.6648,270.0759,269.5082,269.8508,2614.0
2024-05-29 10:40:00,275.6,275.82,275.1,275.11,3826.0,269.7627,269.978,269.2733,269.283,3826.0
2024-05-29 10:45:00,275.09,275.31,274.78,275.31,2300.0,269.2635,269.4788,268.96,269.4788,2300.0
2024-05-29 10:50:00,275.19,275.55,275.12,275.35,1342.0,269.3614,269.7137,269.2928,269.518,1342.0
2024-05-29 10:55:00,275.31,275.54,275.24,275.36,1533.0,269.4788,269.7039,269.4103,269.5277,1533.0
2024-05-29 11:00:00,275.12,275.12,274.77,274.86,1666.0,269.2928,269.2928,268.9502,269.0383,1666.0
2024-05-29 11:05:00,274.86,274.99,274.6,274.62,1200.0,269.0383,269.1656,268.7838,268.8034,1200.0
2024-05-29 11:10:00,274.43,274.43,274.03,274.27,1380.0,268.6174,268.6174,268.2259,268.4608,1380.0
2024-05-29 11:15:00,274.35,274.49,274.13,274.13,1400.0,268.5391,268.6762,268.3238,268.3238,1400.0
2024-05-29 11:20:00,274.23,274.24,274.22,274.24,825.0,268.4217,268.4315,268.4119,268.4315,825.0
2024-05-29 11:25:00,274.06,274.34,273.67,274.22,9822.0,268.2553,268.5294,267.8735,268.4119,9822.0
2024-05-29 11:30:00,274.14,274.33,273.94,274.33,4066.0,268.3336,268.5196,268.1378,268.5196,4066.0
2024-05-29 11:35:00,274.18,274.27,274.08,274.26,1025.0,268.3727,268.4608,268.2749,268.451,1025.0
2024-05-29 11:40:00,274.35,274.43,274.14,274.43,2150.0,268.5391,268.6174,268.3336,268.6174,2150.0
2024-05-29 11:45:00,274.42,274.42,273.9,274.2,2641.0,268.6077,268.6077,268.0987,268.3923,2641.0
2024-05-29 11:50:00,274.29,274.54,274.14,274.54,1673.0,268.4804,268.7251,268.3336,268.7251,1673.0
2024-05-29 11:55:00,274.15,274.4,274.15,274.38,745.0,268.3434,268.5881,268.3434,268.5685,745.0
2024-05-29 12:00:00,274.38,274.49,274.28,274.49,1431.0,268.5685,268.6762,268.4706,268.6762,1431.0
2024-05-29 12:05:00,274.57,274.68,274.2,274.43,5003.0,268.7545,268.8622,268.3923,268.6174,5003.0
2024-05-29 12:10:00,274.49,274.65,274.26,274.62,6066.0,268.6762,268.8328,268.451,268.8034,6066.0
2024-05-29 12:15:00,274.65,274.75,274.51,274.75,1400.0,268.8328,268.9307,268.6958,268.9307,1400.0
2024-05-29 12:20:00,274.82,274.89,274.81,274.81,300.0,268.9992,269.0677,268.9894,268.9894,300.0
2024-05-29 12:25:00,275.0,275.18,275.0,275.1,1321.0,269.1754,269.3516,269.1754,269.2733,1321.0
2024-05-29 12:30:00,274.95,275.03,274.9,275.03,512.0,269.1264,269.2047,269.0775,269.2047,512.0
2024-05-29 12:35:00,274.94,274.95,274.93,274.95,281.0,269.1166,269.1264,269.1069,269.1264,281.0
2024-05-29 12:40:00,275.11,275.11,274.64,274.65,907.0,269.283,269.283,268.823,268.8328,907.0
2024-05-29 12:45:00,274.68,274.9,274.67,274.85,900.0,268.8622,269.0775,268.8524,269.0286,900.0
2024-05-29 12:50:00,274.79,274.79,274.79,274.79,377.0,268.9698,268.9698,268.9698,268.9698,377.0
2024-05-29 12:55:00,274.81,275.09,274.69,274.81,5311.0,268.9894,269.2635,268.8719,268.9894,5311.0
2024-05-29 13:00:00,274.91,274.91,274.57,274.59,1448.0,269.0873,269.0873,268.7545,268.7741,1448.0
2024-05-29 13:05:00,274.47,274.6,274.4,274.52,1535.0,268.6566,268.7838,268.5881,268.7055,1535.0
2024-05-29 13:10:00,274.67,274.69,274.6,274.61,600.0,268.8524,268.8719,268.7838,268.7936,600.0
2024-05-29 13:15:00,274.49,274.49,274.25,274.25,800.0,268.6762,268.6762,268.4413,268.4413,800.0
2024-05-29 13:20:00,274.25,274.26,273.87,274.05,5008.0,268.4413,268.451,268.0693,268.2455,5008.0
2024-05-29 13:25:00,274.04,274.11,273.94,274.11,2475.0,268.2357,268.3042,268.1378,268.3042,2475.0
2024-05-29 13:30:00,274.11,274.11,273.93,274.03,1300.0,268.3042,268.3042,268.128,268.2259,1300.0
2024-05-29 13:35:00,273.93,274.12,273.91,273.99,2496.0,268.128,268.314,268.1085,268.1868,2496.0
2024-05-29 13:40:00,274.14,274.17,274.11,274.17,400.0,268.3336,268.363,268.3042,268.363,400.0
2024-05-29 13:45:00,274.2,274.59,274.2,274.46,4014.0,268.3923,268.7741,268.3923,268.6468,4014.0
2024-05-29 13:50:00,274.46,274.9,274.4,274.72,2015.0,268.6468,269.0775,268.5881,268.9013,2015.0
2024-05-29 13:55:00,274.86,274.87,274.52,274.86,1137.0,269.0383,269.0481,268.7055,269.0383,1137.0
2024-05-29 14:00:00,274.54,274.54,274.17,274.24,2000.0,268.7251,268.7251,268.363,268.4315,2000.0
2024-05-29 14:05:00,274.24,274.69,274.23,274.69,1221.0,268.4315,268.8719,268.4217,268.8719,1221.0
2024-05-29 14:10:00,274.69,274.69,274.61,274.61,400.0,268.8719,268.8719,268.7936,268.7936,400.0
2024-05-29 14:15:00,274.65,274.65,274.28,274.36,3301.0,268.8328,268.8328,268.4706,268.5489,3301.0
2024-05-29 14:20:00,274.37,274.37,274.28,274.28,928.0,268.5587,268.5587,268.4706,268.4706,928.0
2024-05-29 14:25:00,274.28,274.39,273.97,274.01,2446.0,268.4706,268.5783,268.1672,268.2063,2446.0
2024-05-29 14:30:00,274.01,274.04,273.8,273.9,2547.0,268.2063,268.2357,268.0008,268.0987,2547.0
2024-05-29 14:35:00,273.92,274.1,273.91,274.1,2378.0,268.1182,268.2944,268.1085,268.2944,2378.0
2024-05-29 14:40:00,274.16,274.34,274.03,274.03,2962.0,268.3532,268.5294,268.2259,268.2259,2962.0
2024-05-29 14:45:00,274.15,274.15,273.66,273.77,2868.0,268.3434,268.3434,267.8638,267.9714,2868.0
2024-05-29 14:50:00,273.89,274.09,273.89,274.08,1925.0,268.0889,268.2846,268.0889,268.2749,1925.0
2024-05-29 14:55:00,274.13,274.3,273.98,273.98,1510.0,268.3238,268.4902,268.177,268.177,1510.0
2024-05-29 15:00:00,273.91,274.14,273.9,274.02,905.0,268.1085,268.3336,268.0987,268.2161,905.0
2024-05-29 15:05:00,274.0,274.12,273.94,273.99,1672.0,268.1966,268.314,268.1378,268.1868,1672.0
2024-05-29 15:10:00,274.0,274.18,273.93,274.14,1105.0,268.1966,268.3727,268.128,268.3336,1105.0
2024-05-29 15:15:00,274.23,274.3,274.14,274.3,2855.0,268.4217,268.4902,268.3336,268.4902,2855.0
2024-05-29 15:20:00,274.34,274.34,274.09,274.12,2311.0,268.5294,268.5294,268.2846,268.314,2311.0
2024-05-29 15:25:00,274.23,274.42,273.99,274.25,3741.0,268.4217,268.6077,268.1868,268.4413,3741.0
2024-05-29 15:30:00,274.14,274.71,274.05,274.71,2696.0,268.3336,268.8915,268.2455,268.8915,2696.0
2024-05-29 15:35:00,274.62,274.93,274.41,274.82,3396.0,268.8034,269.1069,268.5979,268.9992,3396.0
2024-05-29 15:40:00,274.77,275.04,274.65,274.76,6892.0,268.9502,269.2145,268.8328,268.9405,6892.0
2024-05-29 15:45:00,274.67,274.99,274.66,274.84,5830.0,268.8524,269.1656,268.8426,269.0188,5830.0
2024-05-29 15:50:00,274.97,274.98,274.24,274.24,8151.0,269.146,269.1558,268.4315,268.4315,8151.0
2024-05-29 15:55:00,274.33,274.75,273.96,274.75,49280.0,268.5196,268.9307,268.1574,268.9307,49280.0
2024-05-30 09:30:00,275.29,275.8,274.48,275.52,6573.0,269.4592,269.9584,268.6664,269.6844,6573.0
2024-05-30 09:35:00,275.37,275.37,275.15,275.16,200.0,269.5375,269.5375,269.3222,269.332,200.0
2024-05-30 09:40:00,275.44,275.62,275.2,275.25,1197.0,269.6061,269.7822,269.3711,269.4201,1197.0
2024-05-30 09:45:00,275.22,275.85,275.21,275.85,700.0,269.3907,270.0074,269.3809,270.0074,700.0
2024-05-30 09:50:00,275.36,276.03,275.36,275.87,2400.0,269.5277,270.1836,269.5277,270.0269,2400.0
2024-05-30 09:55:00,275.74,276.61,275.74,276.59,2348.0,269.8997,270.7513,269.8997,270.7317,2348.0
2024-05-30 10:00:00,276.74,277.1,276.31,277.1,5095.0,270.8785,271.2309,270.4576,271.2309,5095.0
2024-05-30 10:05:00,277.1,277.54,277.02,277.37,2506.0,271.2309,271.6616,271.1526,271.4952,2506.0
2024-05-30 10:10:00,277.02,277.02,275.63,276.2,5185.0,271.1526,271.1526,269.792,270.35,5185.0
2024-05-30 10:15:00,276.34,276.49,275.94,275.94,1166.0,270.487,270.6338,270.0955,270.0955,1166.0
2024-05-30 10:20:00,275.94,276.83,275.94,276.53,10401.0,270.0955,270.9666,270.0955,270.673,10401.0
2024-05-30 10:25:00,276.73,277.59,276.58,277.59,2808.0,270.8687,271.7105,270.7219,271.7105,2808.0
2024-05-30 10:30:00,277.22,277.87,277.22,277.75,4682.0,271.3484,271.9846,271.3484,271.8671,4682.0
2024-05-30 10:35:00,277.74,278.03,277.66,277.95,6018.0,271.8573,272.1412,271.779,272.0629,6018.0
2024-05-30 10:40:00,277.94,278.22,277.21,277.33,6959.0,272.0531,272.3272,271.3386,271.456,6959.0
2024-05-30 10:45:00,277.21,277.55,277.21,277.42,941.0,271.3386,271.6714,271.3386,271.5441,941.0
2024-05-30 10:50:00,277.57,277.57,277.07,277.07,670.0,271.6909,271.6909,271.2015,271.2015,670.0
2024-05-30 10:55:00,277.69,277.69,277.17,277.48,601.0,271.8084,271.8084,271.2994,271.6028,601.0
2024-05-30 11:00:00,277.44,277.76,277.26,277.52,1427.0,271.5637,271.8769,271.3875,271.642,1427.0
2024-05-30 11:05:00,277.52,277.65,277.26,277.43,2383.0,271.642,271.7692,271.3875,271.5539,2383.0
2024-05-30 11:10:00,277.92,278.08,277.49,277.51,8437.0,272.0335,272.1901,271.6126,271.6322,8437.0
2024-05-30 11:15:00,277.44,277.45,277.11,277.13,7300.0,271.5637,271.5735,271.2407,271.2603,7300.0
2024-05-30 11:20:00,277.13,277.6,277.0,277.15,5807.0,271.2603,271.7203,271.133,271.2798,5807.0
2024-05-30 11:25:00,277.2,277.59,276.7,276.71,6485.0,271.3288,271.7105,270.8394,270.8492,6485.0
2024-05-30 11:30:00,276.72,276.94,276.47,276.94,1056.0,270.8589,271.0743,270.6142,271.0743,1056.0
2024-05-30 11:35:00,276.72,276.76,276.72,276.76,200.0,270.8589,270.8981,270.8589,270.8981,200.0
2024-05-30 11:40:00,276.56,276.57,276.35,276.46,1208.0,270.7023,270.7121,270.4968,270.6045,1208.0
2024-05-30 11:45:00,276.32,276.51,275.99,276.28,11174.0,270.4674,270.6534,270.1444,270.4283,11174.0
2024-05-30 11:50:00,276.23,276.23,275.91,276.19,700.0,270.3793,270.3793,270.0661,270.3402,700.0
2024-05-30 11:55:00,276.07,276.25,275.91,276.25,1300.0,270.2227,270.3989,270.0661,270.3989,1300.0
2024-05-30 12:00:00,276.25,276.46,276.12,276.4,1300.0,270.3989,270.6045,270.2717,270.5457,1300.0
2024-05-30 12:05:00,276.58,276.74,276.58,276.74,1565.0,270.7219,270.8785,270.7219,270.8785,1565.0
2024-05-30 12:10:00,276.57,276.75,276.55,276.72,2529.0,270.7121,270.8883,270.6925,270.8589,2529.0
2024-05-30 12:15:00,276.75,276.86,276.5,276.71,1866.0,270.8883,270.996,270.6436,270.8492,1866.0
2024-05-30 12:20:00,276.65,276.84,276.65,276.67,733.0,270.7904,270.9764,270.7904,270.81,733.0
2024-05-30 12:25:00,276.64,276.68,276.51,276.68,400.0,270.7806,270.8198,270.6534,270.8198,400.0
2024-05-30 12:30:00,276.71,276.94,276.6,276.94,1779.0,270.8492,271.0743,270.7415,271.0743,1779.0
2024-05-30 12:35:00,276.87,277.29,276.86,277.23,700.0,271.0058,271.4169,270.996,271.3581,700.0
2024-05-30 12:40:00,277.25,277.3,277.19,277.2,1732.0,271.3777,271.4267,271.319,271.3288,1732.0
2024-05-30 12:45:00,277.4,277.7,277.4,277.59,1355.0,271.5245,271.8182,271.5245,271.7105,1355.0
2024-05-30 12:50:00,277.56,278.06,277.56,278.04,2625.0,271.6812,272.1706,271.6812,272.151,2625.0
2024-05-30 12:55:00,278.03,278.22,277.85,277.95,2429.0,272.1412,272.3272,271.965,272.0629,2429.0
2024-05-30 13:00:00,277.99,278.08,277.78,277.96,2801.0,272.102,272.1901,271.8965,272.0727,2801.0
2024-05-30 13:05:00,278.13,278.43,278.02,278.08,2076.0,272.2391,272.5327,272.1314,272.1901,2076.0
2024-05-30 13:10:00,278.04,278.47,278.04,278.28,1567.0,272.151,272.5719,272.151,272.3859,1567.0
2024-05-30 13:15:00,278.47,278.5,278.22,278.22,3066.0,272.5719,272.6012,272.3272,272.3272,3066.0
2024-05-30 13:20:00,278.24,278.27,277.99,277.99,2771.0,272.3468,272.3761,272.102,272.102,2771.0
2024-05-30 13:25:00,278.21,278.46,278.2,278.46,1002.0,272.3174,272.5621,272.3076,272.5621,1002.0
2024-05-30 13:30:00,278.46,278.51,278.23,278.51,1037.0,272.5621,272.611,272.337,272.611,1037.0
2024-05-30 13:35:00,278.55,278.81,278.41,278.81,700.0,272.6502,272.9047,272.5131,272.9047,700.0
2024-05-30 13:40:00,278.77,279.05,278.76,279.03,2509.0,272.8655,273.1396,272.8557,273.12,2509.0
2024-05-30 13:45:00,278.89,278.95,278.66,278.66,3718.0,272.983,273.0417,272.7579,272.7579,3718.0
2024-05-30 13:50:00,278.64,278.7,278.53,278.59,1722.0,272.7383,272.797,272.6306,272.6893,1722.0
2024-05-30 13:55:00,278.5,278.78,278.49,278.76,1806.0,272.6012,272.8753,272.5915,272.8557,1806.0
2024-05-30 14:00:00,278.79,278.8,278.52,278.66,2962.0,272.8851,272.8949,272.6208,272.7579,2962.0
2024-05-30 14:05:00,278.53,278.75,278.5,278.73,2540.0,272.6306,272.8459,272.6012,272.8264,2540.0
2024-05-30 14:10:00,278.79,279.12,278.76,278.84,2641.0,272.8851,273.2081,272.8557,272.934,2641.0
2024-05-30 14:15:00,278.97,278.97,278.4,278.54,3173.0,273.0613,273.0613,272.5034,272.6404,3173.0
2024-05-30 14:20:00,278.31,278.82,278.31,278.82,1735.0,272.4153,272.9145,272.4153,272.9145,1735.0
2024-05-30 14:25:00,278.7,279.06,278.64,279.01,1193.0,272.797,273.1494,272.7383,273.1004,1193.0
2024-05-30 14:30:00,279.03,279.34,278.96,279.19,5243.0,273.12,273.4235,273.0515,273.2766,5243.0
2024-05-30 14:35:00,278.84,278.95,278.76,278.76,2214.0,272.934,273.0417,272.8557,272.8557,2214.0
2024-05-30 14:40:00,278.98,279.15,278.87,278.97,1484.0,273.0711,273.2375,272.9634,273.0613,1484.0
2024-05-30 14:45:00,278.97,279.27,278.97,279.05,3625.0,273.0613,273.3549,273.0613,273.1396,3625.0
2024-05-30 14:50:00,279.15,279.26,279.03,279.05,3607.0,273.2375,273.3451,273.12,273.1396,3607.0
2024-05-30 14:55:00,279.04,279.15,278.97,279.06,2781.0,273.1298,273.2375,273.0613,273.1494,2781.0
2024-05-30 15:00:00,279.06,279.06,278.59,278.66,3112.0,273.1494,273.1494,272.6893,272.7579,3112.0
2024-05-30 15:05:00,278.65,278.7,278.53,278.65,2304.0,272.7481,272.797,272.6306,272.7481,2304.0
2024-05-30 15:10:00,278.53,278.91,278.51,278.86,3709.0,272.6306,273.0026,272.611,272.9536,3709.0
2024-05-30 15:15:00,278.63,278.84,278.53,278.53,5030.0,272.7285,272.934,272.6306,272.6306,5030.0
2024-05-30 15:20:00,278.48,278.7,278.4,278.4,3772.0,272.5817,272.797,272.5034,272.5034,3772.0
2024-05-30 15:25:00,278.43,278.83,278.42,278.83,2403.0,272.5327,272.9243,272.5229,272.9243,2403.0
2024-05-30 15:30:00,278.87,278.93,278.72,278.73,4545.0,272.9634,273.0221,272.8166,272.8264,4545.0
2024-05-30 15:35:00,278.86,278.91,278.37,278.65,10548.0,272.9536,273.0026,272.474,272.7481,10548.0
2024-05-30 15:40:00,278.63,278.75,278.48,278.55,6101.0,272.7285,272.8459,272.5817,272.6502,6101.0
2024-05-30 15:45:00,278.54,278.81,278.49,278.5,14928.0,272.6404,272.9047,272.5915,272.6012,14928.0
2024-05-30 15:50:00,278.43,279.31,278.43,279.31,24745.0,272.5327,273.3941,272.5327,273.3941,24745.0
2024-05-30 15:55:00,279.34,279.51,278.94,279.26,62371.0,273.4235,273.5899,273.0319,273.3451,62371.0
2024-05-31 09:30:00,278.52,278.52,278.14,278.14,5084.0,272.6208,272.6208,272.2489,272.2489,5084.0
2024-05-31 09:35:00,277.84,278.72,277.5,278.23,5547.0,271.9552,272.8166,271.6224,272.337,5547.0
2024-05-31 09:40:00,278.0,278.06,277.2,277.2,1777.0,272.1118,272.1706,271.3288,271.3288,1777.0
2024-05-31 09:45:00,277.38,277.64,276.98,277.19,2173.0,271.505,271.7595,271.1134,271.319,2173.0
2024-05-31 09:50:00,277.05,277.13,276.74,276.74,4674.0,271.182,271.2603,270.8785,270.8785,4674.0
2024-05-31 09:55:00,276.85,277.24,276.69,276.94,1526.0,270.9862,271.3679,270.8296,271.0743,1526.0
2024-05-31 10:00:00,276.71,277.38,276.48,277.38,2490.0,270.8492,271.505,270.624,271.505,2490.0
2024-05-31 10:05:00,276.71,276.85,276.34,276.34,1300.0,270.8492,270.9862,270.487,270.487,1300.0
2024-05-31 10:10:00,276.47,276.47,274.83,275.02,5989.0,270.6142,270.6142,269.009,269.195,5989.0
2024-05-31 10:15:00,275.0,275.64,274.99,275.52,4712.0,269.1754,269.8018,269.1656,269.6844,4712.0
2024-05-31 10:20:00,275.57,276.09,275.41,275.71,7123.0,269.7333,270.2423,269.5767,269.8703,7123.0
2024-05-31 10:25:00,275.6,275.79,275.4,275.71,2639.0,269.7627,269.9486,269.5669,269.8703,2639.0
2024-05-31 10:30:00,275.51,276.01,275.47,275.71,1676.0,269.6746,270.164,269.6354,269.8703,1676.0
2024-05-31 10:35:00,275.82,275.82,275.53,275.71,1729.0,269.978,269.978,269.6941,269.8703,1729.0
2024-05-31 10:40:00,275.74,275.95,275.63,275.73,1666.0,269.8997,270.1053,269.792,269.8899,1666.0
2024-05-31 10:45:00,275.76,275.82,275.42,275.42,2637.0,269.9193,269.978,269.5865,269.5865,2637.0
2024-05-31 10:50:00,275.35,275.44,275.1,275.34,3964.0,269.518,269.6061,269.2733,269.5082,3964.0
2024-05-31 10:55:00,275.27,275.82,275.27,275.49,12289.0,269.4397,269.978,269.4397,269.655,12289.0
2024-05-31 11:00:00,275.34,275.34,274.61,274.77,5836.0,269.5082,269.5082,268.7936,268.9502,5836.0
2024-05-31 11:05:00,274.7,275.32,274.65,274.97,7072.0,268.8817,269.4886,268.8328,269.146,7072.0
2024-05-31 11:10:00,275.21,275.33,275.14,275.33,2050.0,269.3809,269.4984,269.3124,269.4984,2050.0
2024-05-31 11:15:00,275.25,275.25,275.03,275.08,2625.0,269.4201,269.4201,269.2047,269.2537,2625.0
2024-05-31 11:20:00,275.06,275.65,275.06,275.65,6838.0,269.2341,269.8116,269.2341,269.8116,6838.0
2024-05-31 11:25:00,275.63,275.86,275.42,275.68,6092.0,269.792,270.0172,269.5865,269.841,6092.0
2024-05-31 11:30:00,275.74,275.78,275.65,275.67,978.0,269.8997,269.9389,269.8116,269.8312,978.0
2024-05-31 11:35:00,275.96,276.24,275.91,276.11,3298.0,270.115,270.3891,270.0661,270.2619,3298.0
2024-05-31 11:40:00,276.14,276.33,276.14,276.19,300.0,270.2912,270.4772,270.2912,270.3402,300.0
2024-05-31 11:45:00,276.25,276.59,276.25,276.59,332.0,270.3989,270.7317,270.3989,270.7317,332.0
2024-05-31 11:50:00,276.81,277.21,276.66,276.76,2303.0,270.947,271.3386,270.8002,270.8981,2303.0
2024-05-31 11:55:00,276.73,276.73,276.55,276.66,2833.0,270.8687,270.8687,270.6925,270.8002,2833.0
2024-05-31 12:00:00,276.49,276.72,276.44,276.51,2099.0,270.6338,270.8589,270.5849,270.6534,2099.0
2024-05-31 12:05:00,276.4,276.43,275.87,276.16,4686.0,270.5457,270.5751,270.0269,270.3108,4686.0
2024-05-31 12:10:00,275.81,276.07,275.8,275.95,1212.0,269.9682,270.2227,269.9584,270.1053,1212.0
2024-05-31 12:15:00,275.79,275.86,275.74,275.75,1098.0,269.9486,270.0172,269.8997,269.9095,1098.0
2024-05-31 12:20:00,275.45,275.62,275.42,275.55,938.0,269.6158,269.7822,269.5865,269.7137,938.0
2024-05-31 12:25:00,275.51,275.91,275.46,275.91,927.0,269.6746,270.0661,269.6256,270.0661,927.0
2024-05-31 12:30:00,275.87,276.22,275.78,276.22,1742.0,270.0269,270.3695,269.9389,270.3695,1742.0
2024-05-31 12:35:00,276.06,276.06,275.71,275.8,1725.0,270.2129,270.2129,269.8703,269.9584,1725.0
2024-05-31 12:40:00,275.88,276.13,275.88,276.07,871.0,270.0367,270.2814,270.0367,270.2227,871.0
2024-05-31 12:45:00,276.07,276.27,276.01,276.03,4428.0,270.2227,270.4185,270.164,270.1836,4428.0
2024-05-31 12:50:00,276.1,276.35,276.06,276.28,2600.0,270.2521,270.4968,270.2129,270.4283,2600.0
2024-05-31 12:55:00,276.29,276.5,276.25,276.38,5469.0,270.4381,270.6436,270.3989,270.5261,5469.0
2024-05-31 13:00:00,276.42,277.32,276.34,277.15,3700.0,270.5653,271.4462,270.487,271.2798,3700.0
2024-05-31 13:05:00,277.13,277.24,276.95,277.24,1412.0,271.2603,271.3679,271.0841,271.3679,1412.0
2024-05-31 13:10:00,277.32,277.37,277.24,277.26,1100.0,271.4462,271.4952,271.3679,271.3875,1100.0
2024-05-31 13:15:00,277.36,277.89,277.35,277.74,1712.0,271.4854,272.0042,271.4756,271.8573,1712.0
2024-05-31 13:20:00,277.63,277.86,277.57,277.69,2906.0,271.7497,271.9748,271.6909,271.8084,2906.0
2024-05-31 13:25:00,277.78,277.95,277.78,277.95,400.0,271.8965,272.0629,271.8965,272.0629,400.0
2024-05-31 13:30:00,277.82,277.99,277.53,277.59,2301.0,271.9356,272.102,271.6518,271.7105,2301.0
2024-05-31 13:35:00,277.74,277.84,277.72,277.78,1056.0,271.8573,271.9552,271.8378,271.8965,1056.0
2024-05-31 13:40:00,277.79,277.86,277.58,277.75,2388.0,271.9063,271.9748,271.7007,271.8671,2388.0
2024-05-31 13:45:00,277.76,277.83,277.72,277.8,800.0,271.8769,271.9454,271.8378,271.9161,800.0
2024-05-31 13:50:00,277.88,277.94,277.58,277.65,2194.0,271.9944,272.0531,271.7007,271.7692,2194.0
2024-05-31 13:55:00,277.71,278.16,277.71,278.16,2628.0,271.828,272.2684,271.828,272.2684,2628.0
2024-05-31 14:00:00,278.2,278.4,278.15,278.32,2513.0,272.3076,272.5034,272.2587,272.4251,2513.0
2024-05-31 14:05:00,278.3,278.52,278.21,278.3,5668.0,272.4055,272.6208,272.3174,272.4055,5668.0
2024-05-31 14:10:00,278.27,278.83,278.22,278.82,2024.0,272.3761,272.9243,272.3272,272.9145,2024.0
2024-05-31 14:15:00,278.79,278.99,278.78,278.87,3161.0,272.8851,273.0809,272.8753,272.9634,3161.0
2024-05-31 14:20:00,278.87,279.04,278.87,279.03,1581.0,272.9634,273.1298,272.9634,273.12,1581.0
2024-05-31 14:25:00,279.13,279.17,278.63,278.63,4210.0,273.2179,273.2571,272.7285,272.7285,4210.0
2024-05-31 14:30:00,278.6,278.75,278.52,278.67,2560.0,272.6991,272.8459,272.6208,272.7676,2560.0
2024-05-31 14:35:00,278.63,278.93,278.63,278.9,2550.0,272.7285,273.0221,272.7285,272.9928,2550.0
2024-05-31 14:40:00,278.97,279.27,278.94,278.94,4972.0,273.0613,273.3549,273.0319,273.0319,4972.0
2024-05-31 14:45:00,279.0,279.0,278.68,278.68,1601.0,273.0907,273.0907,272.7774,272.7774,1601.0
2024-05-31 14:50:00,278.81,278.87,278.49,278.49,1800.0,272.9047,272.9634,272.5915,272.5915,1800.0
2024-05-31 14:55:00,278.67,279.02,278.67,278.9,3827.0,272.7676,273.1102,272.7676,272.9928,3827.0
2024-05-31 15:00:00,278.9,279.07,278.76,278.77,3242.0,272.9928,273.1592,272.8557,272.8655,3242.0
2024-05-31 15:05:00,278.78,279.01,278.78,278.84,1849.0,272.8753,273.1004,272.8753,272.934,1849.0
2024-05-31 15:10:00,278.82,278.94,278.65,278.71,3893.0,272.9145,273.0319,272.7481,272.8068,3893.0
2024-05-31 15:15:00,278.63,278.76,278.49,278.69,3364.0,272.7285,272.8557,272.5915,272.7872,3364.0
2024-05-31 15:20:00,278.61,278.82,278.61,278.77,2901.0,272.7089,272.9145,272.7089,272.8655,2901.0
2024-05-31 15:25:00,278.76,279.04,278.29,278.41,6834.0,272.8557,273.1298,272.3957,272.5131,6834.0
2024-05-31 15:30:00,278.52,278.52,278.13,278.13,2477.0,272.6208,272.6208,272.2391,272.2391,2477.0
2024-05-31 15:35:00,278.27,278.73,278.27,278.6,3037.0,272.3761,272.8264,272.3761,272.6991,3037.0
2024-05-31 15:40:00,278.54,278.91,278.49,278.85,12397.0,272.6404,273.0026,272.5915,272.9438,12397.0
2024-05-31 15:45:00,278.83,279.6,278.81,279.43,9306.0,272.9243,273.6779,272.9047,273.5115,9306.0
2024-05-31 15:50:00,279.7,280.7,279.28,280.62,24447.0,273.7758,274.7546,273.3647,274.6763,24447.0
2024-05-31 15:55:00,280.65,281.76,280.49,281.74,83263.0,274.7057,275.7922,274.5491,275.7726,83263.0
2024-06-03 09:30:00,282.0,282.55,282.0,282.22,12158.0,276.0271,276.5655,276.0271,276.2425,12158.0
2024-06-03 09:35:00,282.21,282.35,280.13,280.7,3123.0,276.2327,276.3697,274.1967,274.7546,3123.0
2024-06-03 09:40:00,280.36,280.63,280.0,280.19,2176.0,274.4218,274.6861,274.0695,274.2554,2176.0
2024-06-03 09:45:00,280.51,281.05,279.68,280.19,4235.0,274.5687,275.0972,273.7563,274.2554,4235.0
2024-06-03 09:50:00,280.16,280.16,279.41,279.41,1082.0,274.2261,274.2261,273.492,273.492,1082.0
2024-06-03 09:55:00,279.04,279.07,277.93,278.16,1860.0,273.1298,273.1592,272.0433,272.2684,1860.0
2024-06-03 10:00:00,277.61,278.28,277.3,278.04,9056.0,271.7301,272.3859,271.4267,272.151,9056.0
2024-06-03 10:05:00,278.02,278.41,277.49,277.87,8039.0,272.1314,272.5131,271.6126,271.9846,8039.0
2024-06-03 10:10:00,278.08,278.1,277.7,277.98,4929.0,272.1901,272.2097,271.8182,272.0923,4929.0
2024-06-03 10:15:00,278.09,278.18,276.27,276.27,4637.0,272.1999,272.288,270.4185,270.4185,4637.0
2024-06-03 10:20:00,276.35,276.46,275.93,275.93,1398.0,270.4968,270.6045,270.0857,270.0857,1398.0
2024-06-03 10:25:00,275.56,275.99,275.31,275.43,1800.0,269.7235,270.1444,269.4788,269.5963,1800.0
2024-06-03 10:30:00,275.36,275.36,274.65,274.88,2885.0,269.5277,269.5277,268.8328,269.0579,2885.0
2024-06-03 10:35:00,274.79,275.04,274.65,274.84,4679.0,268.9698,269.2145,268.8328,269.0188,4679.0
2024-06-03 10:40:00,274.83,275.29,274.66,275.29,4000.0,269.009,269.4592,268.8426,269.4592,4000.0
2024-06-03 10:45:00,275.31,275.68,274.65,274.68,3065.0,269.4788,269.841,268.8328,268.8622,3065.0
2024-06-03 10:50:00,274.88,275.34,274.88,275.34,2000.0,269.0579,269.5082,269.0579,269.5082,2000.0
2024-06-03 10:55:00,275.37,275.81,274.7,274.71,2355.0,269.5375,269.9682,268.8817,268.8915,2355.0
2024-06-03 11:00:00,274.65,275.05,274.65,275.0,2500.0,268.8328,269.2243,268.8328,269.1754,2500.0
2024-06-03 11:05:00,275.02,275.02,274.65,274.96,4583.0,269.195,269.195,268.8328,269.1362,4583.0
2024-06-03 11:10:00,274.84,275.2,274.69,274.84,4512.0,269.0188,269.3711,268.8719,269.0188,4512.0
2024-06-03 11:15:00,275.05,275.31,274.65,275.0,8860.0,269.2243,269.4788,268.8328,269.1754,8860.0
2024-06-03 11:20:00,274.78,275.04,273.8,274.29,9996.0,268.96,269.2145,268.0008,268.4804,9996.0
2024-06-03 11:25:00,274.03,275.08,273.75,275.08,2600.0,268.2259,269.2537,267.9519,269.2537,2600.0
2024-06-03 11:30:00,274.68,274.68,273.75,274.33,2449.0,268.8622,268.8622,267.9519,268.5196,2449.0
2024-06-03 11:35:00,274.1,274.47,273.42,273.42,2300.0,268.2944,268.6566,267.6288,267.6288,2300.0
2024-06-03 11:40:00,273.42,274.18,273.04,273.85,3632.0,267.6288,268.3727,267.2569,268.0497,3632.0
2024-06-03 11:45:00,273.66,274.5,273.62,274.11,1760.0,267.8638,268.686,267.8246,268.3042,1760.0
2024-06-03 11:50:00,273.96,274.52,273.93,274.45,2000.0,268.1574,268.7055,268.128,268.637,2000.0
2024-06-03 11:55:00,274.47,275.04,274.3,274.38,10545.0,268.6566,269.2145,268.4902,268.5685,10545.0
2024-06-03 12:00:00,274.73,274.73,273.76,273.76,700.0,268.9111,268.9111,267.9616,267.9616,700.0
2024-06-03 12:05:00,273.74,273.8,273.35,273.37,2803.0,267.9421,268.0008,267.5603,267.5799,2803.0
2024-06-03 12:10:00,273.61,273.64,273.35,273.53,5397.0,267.8148,267.8442,267.5603,267.7365,5397.0
2024-06-03 12:15:00,273.5,273.5,273.35,273.35,1200.0,267.7071,267.7071,267.5603,267.5603,1200.0
2024-06-03 12:20:00,273.35,273.54,272.83,273.19,7882.0,267.5603,267.7463,267.0513,267.4037,7882.0
2024-06-03 12:25:00,273.52,273.73,273.19,273.21,1193.0,267.7267,267.9323,267.4037,267.4233,1193.0
2024-06-03 12:30:00,273.2,273.2,272.85,273.04,2046.0,267.4135,267.4135,267.0709,267.2569,2046.0
2024-06-03 12:35:00,272.88,273.67,272.82,273.67,1800.0,267.1003,267.8735,267.0415,267.8735,1800.0
2024-06-03 12:40:00,273.93,273.94,273.36,273.7,2024.0,268.128,268.1378,267.5701,267.9029,2024.0
2024-06-03 12:45:00,273.4,273.88,273.4,273.6,2989.0,267.6093,268.0791,267.6093,267.805,2989.0
2024-06-03 12:50:00,273.61,273.81,273.43,273.43,2473.0,267.8148,268.0106,267.6386,267.6386,2473.0
2024-06-03 12:55:00,273.65,274.09,273.43,273.89,3559.0,267.854,268.2846,267.6386,268.0889,3559.0
2024-06-03 13:00:00,273.74,273.74,273.34,273.51,2272.0,267.9421,267.9421,267.5505,267.7169,2272.0
2024-06-03 13:05:00,273.17,273.48,273.09,273.15,1600.0,267.3841,267.6876,267.3058,267.3646,1600.0
2024-06-03 13:10:00,273.11,273.31,272.72,273.08,2911.0,267.3254,267.5212,266.9437,267.296,2911.0
2024-06-03 13:15:00,273.09,273.71,272.89,273.28,5977.0,267.3058,267.9127,267.1101,267.4918,5977.0
2024-06-03 13:20:00,273.68,273.86,273.26,273.38,46142.0,267.8833,268.0595,267.4722,267.5897,46142.0
2024-06-03 13:25:00,273.28,274.0,273.28,273.78,4505.0,267.4918,268.1966,267.4918,267.9812,4505.0
2024-06-03 13:30:00,273.93,274.26,273.89,273.89,980.0,268.128,268.451,268.0889,268.0889,980.0
2024-06-03 13:35:00,273.89,274.29,273.89,274.15,1562.0,268.0889,268.4804,268.0889,268.3434,1562.0
2024-06-03 13:40:00,274.13,274.38,274.13,274.2,2559.0,268.3238,268.5685,268.3238,268.3923,2559.0
2024-06-03 13:45:00,274.37,274.52,274.19,274.19,1805.0,268.5587,268.7055,268.3825,268.3825,1805.0
2024-06-03 13:50:00,274.28,274.51,274.15,274.27,4472.0,268.4706,268.6958,268.3434,268.4608,4472.0
2024-06-03 13:55:00,274.27,274.44,274.06,274.44,3060.0,268.4608,268.6272,268.2553,268.6272,3060.0
2024-06-03 14:00:00,274.52,274.52,274.48,274.48,300.0,268.7055,268.7055,268.6664,268.6664,300.0
2024-06-03 14:05:00,274.53,274.85,274.52,274.76,1607.0,268.7153,269.0286,268.7055,268.9405,1607.0
2024-06-03 14:10:00,274.68,274.85,274.46,274.64,2536.0,268.8622,269.0286,268.6468,268.823,2536.0
2024-06-03 14:15:00,274.53,274.66,274.38,274.64,1202.0,268.7153,268.8426,268.5685,268.823,1202.0
2024-06-03 14:20:00,274.64,274.86,274.64,274.7,1500.0,268.823,269.0383,268.823,268.8817,1500.0
2024-06-03 14:25:00,274.98,275.31,274.97,275.09,2972.0,269.1558,269.4788,269.146,269.2635,2972.0
2024-06-03 14:30:00,274.93,275.25,274.93,275.16,880.0,269.1069,269.4201,269.1069,269.332,880.0
2024-06-03 14:35:00,275.19,275.46,275.18,275.41,1501.0,269.3614,269.6256,269.3516,269.5767,1501.0
2024-06-03 14:40:00,275.5,275.78,275.36,275.36,3447.0,269.6648,269.9389,269.5277,269.5277,3447.0
2024-06-03 14:45:00,275.29,275.33,275.29,275.33,735.0,269.4592,269.4984,269.4592,269.4984,735.0
2024-06-03 14:50:00,275.29,275.42,275.02,275.02,2104.0,269.4592,269.5865,269.195,269.195,2104.0
2024-06-03 14:55:00,275.14,275.55,274.99,275.55,1400.0,269.3124,269.7137,269.1656,269.7137,1400.0
2024-06-03 15:00:00,275.43,275.94,275.41,275.94,1624.0,269.5963,270.0955,269.5767,270.0955,1624.0
2024-06-03 15:05:00,275.87,276.0,275.71,276.0,800.0,270.0269,270.1542,269.8703,270.1542,800.0
2024-06-03 15:10:00,275.98,275.98,275.65,275.84,2600.0,270.1346,270.1346,269.8116,269.9976,2600.0
2024-06-03 15:15:00,275.84,275.94,275.66,275.66,1512.0,269.9976,270.0955,269.8214,269.8214,1512.0
2024-06-03 15:20:00,275.84,275.98,275.36,275.57,3173.0,269.9976,270.1346,269.5277,269.7333,3173.0
2024-06-03 15:25:00,275.53,275.86,275.5,275.67,2400.0,269.6941,270.0172,269.6648,269.8312,2400.0
2024-06-03 15:30:00,275.66,275.66,275.29,275.3,3969.0,269.8214,269.8214,269.4592,269.469,3969.0
2024-06-03 15:35:00,275.29,275.29,274.62,274.88,10302.0,269.4592,269.4592,268.8034,269.0579,10302.0
2024-06-03 15:40:00,275.01,275.11,274.84,275.04,5800.0,269.1852,269.283,269.0188,269.2145,5800.0
2024-06-03 15:45:00,274.85,275.15,274.82,274.82,12315.0,269.0286,269.3222,268.9992,268.9992,12315.0
2024-06-03 15:50:00,274.86,275.31,274.69,275.17,8093.0,269.0383,269.4788,268.8719,269.3418,8093.0
2024-06-03 15:55:00,275.16,275.47,274.75,275.25,45330.0,269.332,269.6354,268.9307,269.4201,45330.0
2024-06-04 09:30:00,274.1,274.2,273.2,273.25,9049.0,268.2944,268.3923,267.4135,267.4624,9049.0
2024-06-04 09:35:00,274.42,274.87,273.98,274.42,2779.0,268.6077,269.0481,268.177,268.6077,2779.0
2024-06-04 09:40:00,273.98,274.42,273.96,273.96,2017.0,268.177,268.6077,268.1574,268.1574,2017.0
2024-06-04 09:45:00,274.35,274.57,273.61,274.28,17083.0,268.5391,268.7545,267.8148,268.4706,17083.0
2024-06-04 09:50:00,274.28,274.39,273.76,274.28,1864.0,268.4706,268.5783,267.9616,268.4706,1864.0
2024-06-04 09:55:00,274.23,274.53,274.15,274.15,819.0,268.4217,268.7153,268.3434,268.3434,819.0
2024-06-04 10:00:00,274.28,275.18,274.12,275.18,5174.0,268.4706,269.3516,268.314,269.3516,5174.0
2024-06-04 10:05:00,275.15,275.48,274.87,275.47,2578.0,269.3222,269.6452,269.0481,269.6354,2578.0
2024-06-04 10:10:00,275.24,275.26,274.89,274.97,2557.0,269.4103,269.4299,269.0677,269.146,2557.0
2024-06-04 10:15:00,275.51,275.9,275.51,275.9,2445.0,269.6746,270.0563,269.6746,270.0563,2445.0
2024-06-04 10:20:00,275.99,276.01,275.13,275.44,7366.0,270.1444,270.164,269.3026,269.6061,7366.0
2024-06-04 10:25:00,275.32,275.58,275.25,275.25,865.0,269.4886,269.7431,269.4201,269.4201,865.0
2024-06-04 10:30:00,275.36,275.67,275.04,275.14,2887.0,269.5277,269.8312,269.2145,269.3124,2887.0
2024-06-04 10:35:00,275.01,275.2,274.89,274.89,500.0,269.1852,269.3711,269.0677,269.0677,500.0
2024-06-04 10:40:00,275.22,275.39,274.8,275.27,4726.0,269.3907,269.5571,268.9796,269.4397,4726.0
2024-06-04 10:45:00,275.24,275.27,274.66,274.93,1877.0,269.4103,269.4397,268.8426,269.1069,1877.0
2024-06-04 10:50:00,275.02,275.02,274.8,274.8,200.0,269.195,269.195,268.9796,268.9796,200.0
2024-06-04 10:55:00,274.87,274.87,274.05,274.32,2532.0,269.0481,269.0481,268.2455,268.5098,2532.0
2024-06-04 11:00:00,274.61,274.61,274.01,274.22,872.0,268.7936,268.7936,268.2063,268.4119,872.0
2024-06-04 11:05:00,274.02,274.47,273.86,274.47,1781.0,268.2161,268.6566,268.0595,268.6566,1781.0
2024-06-04 11:10:00,274.41,274.61,274.38,274.53,1813.0,268.5979,268.7936,268.5685,268.7153,1813.0
2024-06-04 11:15:00,274.52,274.64,274.38,274.63,750.0,268.7055,268.823,268.5685,268.8132,750.0
2024-06-04 11:20:00,274.73,274.76,274.63,274.75,1370.0,268.9111,268.9405,268.8132,268.9307,1370.0
2024-06-04 11:25:00,274.89,274.92,274.26,274.26,4129.0,269.0677,269.0971,268.451,268.451,4129.0
2024-06-04 11:30:00,274.29,274.41,273.88,273.98,2483.0,268.4804,268.5979,268.0791,268.177,2483.0
2024-06-04 11:35:00,273.98,274.0,273.75,273.79,2006.0,268.177,268.1966,267.9519,267.991,2006.0
2024-06-04 11:40:00,273.91,273.91,273.66,273.66,1201.0,268.1085,268.1085,267.8638,267.8638,1201.0
2024-06-04 11:45:00,273.72,273.72,273.49,273.66,2100.0,267.9225,267.9225,267.6974,267.8638,2100.0
2024-06-04 11:50:00,273.8,273.81,273.58,273.67,2071.0,268.0008,268.0106,267.7855,267.8735,2071.0
2024-06-04 11:55:00,273.59,273.67,273.34,273.38,1810.0,267.7952,267.8735,267.5505,267.5897,1810.0
2024-06-04 12:00:00,273.22,273.39,272.97,272.98,2331.0,267.4331,267.5995,267.1884,267.1982,2331.0
2024-06-04 12:05:00,272.82,272.82,272.32,272.55,4788.0,267.0415,267.0415,266.5521,266.7773,4788.0
2024-06-04 12:10:00,272.56,272.73,272.37,272.37,2215.0,266.7871,266.9535,266.6011,266.6011,2215.0
2024-06-04 12:15:00,272.37,272.41,271.87,272.41,18321.0,266.6011,266.6402,266.1117,266.6402,18321.0
2024-06-04 12:20:00,272.49,272.59,272.21,272.42,1897.0,266.7185,266.8164,266.4445,266.65,1897.0
2024-06-04 12:25:00,272.43,272.64,272.16,272.17,2915.0,266.6598,266.8654,266.3955,266.4053,2915.0
2024-06-04 12:30:00,272.14,272.18,271.91,271.91,1997.0,266.376,266.4151,266.1508,266.1508,1997.0
2024-06-04 12:35:00,272.03,272.03,271.8,271.86,2389.0,266.2683,266.2683,266.0432,266.1019,2389.0
2024-06-04 12:40:00,271.97,272.2,271.89,272.2,1248.0,266.2096,266.4347,266.1312,266.4347,1248.0
2024-06-04 12:45:00,272.08,272.64,272.08,272.64,1346.0,266.3172,266.8654,266.3172,266.8654,1346.0
2024-06-04 12:50:00,272.5,272.58,272.26,272.53,2148.0,266.7283,266.8066,266.4934,266.7577,2148.0
2024-06-04 12:55:00,272.53,272.53,272.09,272.25,5159.0,266.7577,266.7577,266.327,266.4836,5159.0
2024-06-04 13:00:00,272.25,272.25,271.81,271.81,2150.0,266.4836,266.4836,266.0529,266.0529,2150.0
2024-06-04 13:05:00,271.71,271.82,271.56,271.68,1104.0,265.9551,266.0627,265.8082,265.9257,1104.0
2024-06-04 13:10:00,271.68,272.22,271.67,272.04,3389.0,265.9257,266.4543,265.9159,266.2781,3389.0
2024-06-04 13:15:00,272.04,272.28,271.92,272.05,1300.0,266.2781,266.513,266.1606,266.2879,1300.0
2024-06-04 13:20:00,272.13,272.21,272.03,272.03,1421.0,266.3662,266.4445,266.2683,266.2683,1421.0
2024-06-04 13:25:00,272.04,272.24,271.99,272.13,4070.0,266.2781,266.4738,266.2291,266.3662,4070.0
2024-06-04 13:30:00,272.35,272.42,271.76,271.89,6203.0,266.5815,266.65,266.004,266.1312,6203.0
2024-06-04 13:35:00,271.89,271.93,271.76,271.85,3550.0,266.1312,266.1704,266.004,266.0921,3550.0
2024-06-04 13:40:00,271.85,272.17,271.84,272.02,3965.0,266.0921,266.4053,266.0823,266.2585,3965.0
2024-06-04 13:45:00,272.31,273.02,272.3,272.99,3087.0,266.5424,267.2373,266.5326,267.2079,3087.0
2024-06-04 13:50:00,273.02,273.09,272.98,272.98,1356.0,267.2373,267.3058,267.1982,267.1982,1356.0
2024-06-04 13:55:00,273.08,273.08,272.91,272.93,1701.0,267.296,267.296,267.1296,267.1492,1701.0
2024-06-04 14:00:00,272.98,273.28,272.98,273.28,1118.0,267.1982,267.4918,267.1982,267.4918,1118.0
2024-06-04 14:05:00,273.31,273.38,273.2,273.28,1851.0,267.5212,267.5897,267.4135,267.4918,1851.0
2024-06-04 14:10:00,273.17,273.42,273.17,273.42,1529.0,267.3841,267.6288,267.3841,267.6288,1529.0
2024-06-04 14:15:00,273.44,274.22,273.44,274.04,2208.0,267.6484,268.4119,267.6484,268.2357,2208.0
2024-06-04 14:20:00,274.3,274.57,274.16,274.38,1956.0,268.4902,268.7545,268.3532,268.5685,1956.0
2024-06-04 14:25:00,274.68,274.68,274.1,274.68,4370.0,268.8622,268.8622,268.2944,268.8622,4370.0
2024-06-04 14:30:00,274.56,274.56,274.06,274.16,2659.0,268.7447,268.7447,268.2553,268.3532,2659.0
2024-06-04 14:35:00,274.3,274.3,273.94,274.11,2259.0,268.4902,268.4902,268.1378,268.3042,2259.0
2024-06-04 14:40:00,273.89,274.17,273.88,274.11,2517.0,268.0889,268.363,268.0791,268.3042,2517.0
2024-06-04 14:45:00,274.26,274.26,273.63,273.89,5698.0,268.451,268.451,267.8344,268.0889,5698.0
2024-06-04 14:50:00,273.69,273.9,273.69,273.87,1549.0,267.8931,268.0987,267.8931,268.0693,1549.0
2024-06-04 14:55:00,273.87,274.0,273.75,273.77,4914.0,268.0693,268.1966,267.9519,267.9714,4914.0
2024-06-04 15:00:00,273.77,273.77,273.02,273.13,6598.0,267.9714,267.9714,267.2373,267.345,6598.0
2024-06-04 15:05:00,272.85,273.2,272.7,273.03,3062.0,267.0709,267.4135,266.9241,267.2471,3062.0
2024-06-04 15:10:00,273.1,273.11,273.0,273.01,763.0,267.3156,267.3254,267.2177,267.2275,763.0
2024-06-04 15:15:00,273.13,273.24,272.67,272.67,4521.0,267.345,267.4527,266.8947,266.8947,4521.0
2024-06-04 15:20:00,272.79,272.82,272.46,272.75,3866.0,267.0122,267.0415,266.6892,266.973,3866.0
2024-06-04 15:25:00,272.61,272.61,272.31,272.38,4032.0,266.836,266.836,266.5424,266.6109,4032.0
2024-06-04 15:30:00,272.5,272.72,272.3,272.46,7567.0,266.7283,266.9437,266.5326,266.6892,7567.0
2024-06-04 15:35:00,272.22,272.38,272.18,272.35,5006.0,266.4543,266.6109,266.4151,266.5815,5006.0
2024-06-04 15:40:00,272.46,272.89,272.3,272.71,5955.0,266.6892,267.1101,266.5326,266.9339,5955.0
2024-06-04 15:45:00,272.82,273.14,272.71,272.93,6793.0,267.0415,267.3548,266.9339,267.1492,6793.0
2024-06-04 15:50:00,272.97,273.12,272.73,273.05,12523.0,267.1884,267.3352,266.9535,267.2667,12523.0
2024-06-04 15:55:00,273.14,273.2,272.35,273.2,41656.0,267.3548,267.4135,266.5815,267.4135,41656.0
2024-06-05 09:30:00,273.97,277.46,273.88,277.32,30316.0,268.1672,271.5833,268.0791,271.4462,30316.0
2024-06-05 09:35:00,276.66,277.24,276.03,276.62,6921.0,270.8002,271.3679,270.1836,270.7611,6921.0
2024-06-05 09:40:00,276.39,276.56,275.4,276.43,10557.0,270.5359,270.7023,269.5669,270.5751,10557.0
2024-06-05 09:45:00,276.41,277.68,276.0,277.42,44520.0,270.5555,271.7986,270.1542,271.5441,44520.0
2024-06-05 09:50:00,277.69,277.69,277.12,277.3,3024.0,271.8084,271.8084,271.2505,271.4267,3024.0
2024-06-05 09:55:00,277.52,277.85,276.18,276.24,8582.0,271.642,271.965,270.3304,270.3891,8582.0
2024-06-05 10:00:00,275.96,276.96,275.55,276.96,3783.0,270.115,271.0939,269.7137,271.0939,3783.0
2024-06-05 10:05:00,276.61,276.74,275.59,276.56,3312.0,270.7513,270.8785,269.7529,270.7023,3312.0
2024-06-05 10:10:00,276.15,276.77,276.14,276.76,2129.0,270.301,270.9079,270.2912,270.8981,2129.0
2024-06-05 10:15:00,276.62,277.15,276.54,276.88,1000.0,270.7611,271.2798,270.6828,271.0156,1000.0
2024-06-05 10:20:00,277.18,277.57,277.18,277.35,3244.0,271.3092,271.6909,271.3092,271.4756,3244.0
2024-06-05 10:25:00,277.99,278.06,277.5,277.5,1255.0,272.102,272.1706,271.6224,271.6224,1255.0
2024-06-05 10:30:00,277.63,278.51,277.63,278.21,7494.0,271.7497,272.611,271.7497,272.3174,7494.0
2024-06-05 10:35:00,278.41,278.72,278.34,278.72,1100.0,272.5131,272.8166,272.4446,272.8166,1100.0
2024-06-05 10:40:00,278.84,278.99,278.33,278.64,6675.0,272.934,273.0809,272.4348,272.7383,6675.0
2024-06-05 10:45:00,278.53,278.73,278.38,278.72,1648.0,272.6306,272.8264,272.4838,272.8166,1648.0
2024-06-05 10:50:00,278.51,278.81,278.41,278.6,3195.0,272.611,272.9047,272.5131,272.6991,3195.0
2024-06-05 10:55:00,278.46,278.66,278.31,278.41,3850.0,272.5621,272.7579,272.4153,272.5131,3850.0
2024-06-05 11:00:00,278.39,279.03,278.35,278.6,4655.0,272.4936,273.12,272.4544,272.6991,4655.0
2024-06-05 11:05:00,278.62,278.62,278.36,278.51,1968.0,272.7187,272.7187,272.4642,272.611,1968.0
2024-06-05 11:10:00,278.51,278.99,278.42,278.99,11261.0,272.611,273.0809,272.5229,273.0809,11261.0
2024-06-05 11:15:00,279.13,279.59,278.99,279.39,20876.0,273.2179,273.6682,273.0809,273.4724,20876.0
2024-06-05 11:20:00,279.15,279.39,278.6,278.8,11099.0,273.2375,273.4724,272.6991,272.8949,11099.0
2024-06-05 11:25:00,278.72,278.99,278.56,278.83,2400.0,272.8166,273.0809,272.66,272.9243,2400.0
2024-06-05 11:30:00,278.56,278.7,278.27,278.43,6864.0,272.66,272.797,272.3761,272.5327,6864.0
2024-06-05 11:35:00,278.28,278.44,278.04,278.17,2199.0,272.3859,272.5425,272.151,272.2782,2199.0
2024-06-05 11:40:00,278.17,278.31,277.78,278.0,7915.0,272.2782,272.4153,271.8965,272.1118,7915.0
2024-06-05 11:45:00,277.76,278.01,277.65,277.74,2390.0,271.8769,272.1216,271.7692,271.8573,2390.0
2024-06-05 11:50:00,277.65,277.84,277.62,277.76,2320.0,271.7692,271.9552,271.7399,271.8769,2320.0
2024-06-05 11:55:00,277.76,278.25,277.63,278.11,10725.0,271.8769,272.3565,271.7497,272.2195,10725.0
2024-06-05 12:00:00,277.88,278.06,277.73,277.73,1661.0,271.9944,272.1706,271.8476,271.8476,1661.0
2024-06-05 12:05:00,278.11,278.11,277.67,277.98,2365.0,272.2195,272.2195,271.7888,272.0923,2365.0
2024-06-05 12:10:00,277.88,278.05,277.87,277.87,988.0,271.9944,272.1608,271.9846,271.9846,988.0
2024-06-05 12:15:00,277.94,277.96,277.69,277.69,8383.0,272.0531,272.0727,271.8084,271.8084,8383.0
2024-06-05 12:20:00,277.62,277.66,277.53,277.66,2404.0,271.7399,271.779,271.6518,271.779,2404.0
2024-06-05 12:25:00,277.66,277.81,277.51,277.6,4805.0,271.779,271.9259,271.6322,271.7203,4805.0
2024-06-05 12:30:00,277.66,277.78,277.5,277.65,2840.0,271.779,271.8965,271.6224,271.7692,2840.0
2024-06-05 12:35:00,277.76,277.82,277.59,277.7,5372.0,271.8769,271.9356,271.7105,271.8182,5372.0
2024-06-05 12:40:00,277.66,278.27,277.55,278.22,14032.0,271.779,272.3761,271.6714,272.3272,14032.0
2024-06-05 12:45:00,278.24,278.8,278.01,278.47,3207.0,272.3468,272.8949,272.1216,272.5719,3207.0
2024-06-05 12:50:00,278.46,278.7,278.45,278.52,780.0,272.5621,272.797,272.5523,272.6208,780.0
2024-06-05 12:55:00,278.35,278.58,278.32,278.58,1237.0,272.4544,272.6795,272.4251,272.6795,1237.0
2024-06-05 13:00:00,278.54,278.66,278.26,278.46,7141.0,272.6404,272.7579,272.3663,272.5621,7141.0
2024-06-05 13:05:00,278.5,278.79,278.46,278.56,7834.0,272.6012,272.8851,272.5621,272.66,7834.0
2024-06-05 13:10:00,278.54,278.65,278.46,278.65,4024.0,272.6404,272.7481,272.5621,272.7481,4024.0
2024-06-05 13:15:00,278.67,279.14,278.63,278.84,4153.0,272.7676,273.2277,272.7285,272.934,4153.0
2024-06-05 13:20:00,278.63,278.82,278.62,278.76,1176.0,272.7285,272.9145,272.7187,272.8557,1176.0
2024-06-05 13:25:00,278.82,279.33,278.75,279.18,2844.0,272.9145,273.4137,272.8459,273.2668,2844.0
2024-06-05 13:30:00,279.17,279.3,279.04,279.16,1760.0,273.2571,273.3843,273.1298,273.2473,1760.0
2024-06-05 13:35:00,279.16,279.41,279.04,279.38,2234.0,273.2473,273.492,273.1298,273.4626,2234.0
2024-06-05 13:40:00,279.62,279.62,279.03,279.19,4008.0,273.6975,273.6975,273.12,273.2766,4008.0
2024-06-05 13:45:00,279.47,279.61,279.26,279.48,1110.0,273.5507,273.6877,273.3451,273.5605,1110.0
2024-06-05 13:50:00,279.35,279.47,279.09,279.19,3158.0,273.4332,273.5507,273.1787,273.2766,3158.0
2024-06-05 13:55:00,279.3,279.3,278.44,278.52,9848.0,273.3843,273.3843,272.5425,272.6208,9848.0
2024-06-05 14:00:00,278.42,279.25,278.42,279.25,2929.0,272.5229,273.3354,272.5229,273.3354,2929.0
2024-06-05 14:05:00,279.28,279.37,278.85,278.86,5330.0,273.3647,273.4528,272.9438,272.9536,5330.0
2024-06-05 14:10:00,278.86,278.97,278.16,278.48,35273.0,272.9536,273.0613,272.2684,272.5817,35273.0
2024-06-05 14:15:00,278.62,279.18,278.52,279.14,5989.0,272.7187,273.2668,272.6208,273.2277,5989.0
2024-06-05 14:20:00,279.0,279.13,278.94,278.94,807.0,273.0907,273.2179,273.0319,273.0319,807.0
2024-06-05 14:25:00,279.08,279.08,278.72,278.73,10780.0,273.169,273.169,272.8166,272.8264,10780.0
2024-06-05 14:30:00,278.76,279.1,278.73,278.93,5327.0,272.8557,273.1885,272.8264,273.0221,5327.0
2024-06-05 14:35:00,279.04,279.04,278.76,278.87,2103.0,273.1298,273.1298,272.8557,272.9634,2103.0
2024-06-05 14:40:00,278.96,279.31,278.89,279.13,1960.0,273.0515,273.3941,272.983,273.2179,1960.0
2024-06-05 14:45:00,279.18,279.18,278.73,278.73,3280.0,273.2668,273.2668,272.8264,272.8264,3280.0
2024-06-05 14:50:00,278.81,279.0,278.67,278.79,3634.0,272.9047,273.0907,272.7676,272.8851,3634.0
2024-06-05 14:55:00,278.8,278.85,278.65,278.84,1550.0,272.8949,272.9438,272.7481,272.934,1550.0
2024-06-05 15:00:00,278.84,279.55,278.58,279.23,11326.0,272.934,273.629,272.6795,273.3158,11326.0
2024-06-05 15:05:00,279.09,279.34,278.83,279.03,6201.0,273.1787,273.4235,272.9243,273.12,6201.0
2024-06-05 15:10:00,278.83,279.11,278.77,278.95,11381.0,272.9243,273.1983,272.8655,273.0417,11381.0
2024-06-05 15:15:00,278.95,279.14,278.8,278.94,3307.0,273.0417,273.2277,272.8949,273.0319,3307.0
2024-06-05 15:20:00,278.94,278.94,278.75,278.91,3239.0,273.0319,273.0319,272.8459,273.0026,3239.0
2024-06-05 15:25:00,278.89,279.04,278.8,278.89,5467.0,272.983,273.1298,272.8949,272.983,5467.0
2024-06-05 15:30:00,278.9,278.9,278.46,278.56,5655.0,272.9928,272.9928,272.5621,272.66,5655.0
2024-06-05 15:35:00,278.67,279.0,278.6,278.81,8759.0,272.7676,273.0907,272.6991,272.9047,8759.0
2024-06-05 15:40:00,278.76,278.86,278.56,278.72,7825.0,272.8557,272.9536,272.66,272.8166,7825.0
2024-06-05 15:45:00,278.72,278.86,278.46,278.58,12089.0,272.8166,272.9536,272.5621,272.6795,12089.0
2024-06-05 15:50:00,278.48,279.21,278.47,279.17,22894.0,272.5817,273.2962,272.5719,273.2571,22894.0
2024-06-05 15:55:00,279.17,279.4,278.59,278.71,43438.0,273.2571,273.4822,272.6893,272.8068,43438.0
2024-06-06 09:30:00,278.22,278.22,276.2,276.71,11327.0,272.3272,272.3272,270.35,270.8492,11327.0
2024-06-06 09:35:00,276.71,277.7,276.28,276.29,3948.0,270.8492,271.8182,270.4283,270.4381,3948.0
2024-06-06 09:40:00,276.75,277.21,276.26,276.72,5571.0,270.8883,271.3386,270.4087,270.8589,5571.0
2024-06-06 09:45:00,276.97,277.03,276.87,276.99,1500.0,271.1036,271.1624,271.0058,271.1232,1500.0
2024-06-06 09:50:00,277.33,277.37,276.18,277.04,2828.0,271.456,271.4952,270.3304,271.1722,2828.0
2024-06-06 09:55:00,278.08,278.08,277.87,277.88,300.0,272.1901,272.1901,271.9846,271.9944,300.0
2024-06-06 10:00:00,277.67,278.58,276.94,277.69,4076.0,271.7888,272.6795,271.0743,271.8084,4076.0
2024-06-06 10:05:00,278.23,278.23,278.22,278.23,253.0,272.337,272.337,272.3272,272.337,253.0
2024-06-06 10:10:00,278.67,278.72,277.77,277.94,4366.0,272.7676,272.8166,271.8867,272.0531,4366.0
2024-06-06 10:15:00,277.94,278.12,277.43,277.43,4063.0,272.0531,272.2293,271.5539,271.5539,4063.0
2024-06-06 10:20:00,277.6,277.98,277.32,277.72,2400.0,271.7203,272.0923,271.4462,271.8378,2400.0
2024-06-06 10:25:00,277.98,277.98,277.25,277.42,7264.0,272.0923,272.0923,271.3777,271.5441,7264.0
2024-06-06 10:30:00,277.17,277.26,276.51,276.65,2540.0,271.2994,271.3875,270.6534,270.7904,2540.0
2024-06-06 10:35:00,276.42,276.65,276.14,276.53,1737.0,270.5653,270.7904,270.2912,270.673,1737.0
2024-06-06 10:40:00,276.28,276.53,275.99,276.38,2161.0,270.4283,270.673,270.1444,270.5261,2161.0
2024-06-06 10:45:00,276.38,276.75,276.12,276.74,1989.0,270.5261,270.8883,270.2717,270.8785,1989.0
2024-06-06 10:50:00,276.56,276.57,275.96,276.04,1752.0,270.7023,270.7121,270.115,270.1933,1752.0
2024-06-06 10:55:00,276.04,276.04,275.82,275.82,1950.0,270.1933,270.1933,269.978,269.978,1950.0
2024-06-06 11:00:00,275.57,276.02,275.52,275.97,1988.0,269.7333,270.1738,269.6844,270.1248,1988.0
2024-06-06 11:05:00,276.0,276.19,275.94,276.12,1756.0,270.1542,270.3402,270.0955,270.2717,1756.0
2024-06-06 11:10:00,276.08,276.39,275.78,276.39,4707.0,270.2325,270.5359,269.9389,270.5359,4707.0
2024-06-06 11:15:00,276.45,276.76,276.14,276.75,2031.0,270.5947,270.8981,270.2912,270.8883,2031.0
2024-06-06 11:20:00,276.49,276.79,276.33,276.33,1213.0,270.6338,270.9275,270.4772,270.4772,1213.0
2024-06-06 11:25:00,276.43,276.43,276.09,276.19,2500.0,270.5751,270.5751,270.2423,270.3402,2500.0
2024-06-06 11:30:00,276.19,276.4,275.9,276.15,3950.0,270.3402,270.5457,270.0563,270.301,3950.0
2024-06-06 11:35:00,276.0,276.18,275.86,275.92,8236.0,270.1542,270.3304,270.0172,270.0759,8236.0
2024-06-06 11:40:00,275.92,275.92,275.72,275.72,1500.0,270.0759,270.0759,269.8801,269.8801,1500.0
2024-06-06 11:45:00,275.65,275.65,275.48,275.48,1726.0,269.8116,269.8116,269.6452,269.6452,1726.0
2024-06-06 11:50:00,275.31,275.55,275.21,275.55,1873.0,269.4788,269.7137,269.3809,269.7137,1873.0
2024-06-06 11:55:00,275.56,275.68,275.35,275.35,2148.0,269.7235,269.841,269.518,269.518,2148.0
2024-06-06 12:00:00,275.52,275.68,275.44,275.45,1262.0,269.6844,269.841,269.6061,269.6158,1262.0
2024-06-06 12:05:00,275.43,275.64,275.38,275.64,1413.0,269.5963,269.8018,269.5473,269.8018,1413.0
2024-06-06 12:10:00,275.38,275.38,275.02,275.06,2153.0,269.5473,269.5473,269.195,269.2341,2153.0
2024-06-06 12:15:00,275.13,275.22,274.88,275.06,8550.0,269.3026,269.3907,269.0579,269.2341,8550.0
2024-06-06 12:20:00,275.06,275.07,274.83,274.86,1667.0,269.2341,269.2439,269.009,269.0383,1667.0
2024-06-06 12:25:00,274.86,275.38,274.85,275.07,9633.0,269.0383,269.5473,269.0286,269.2439,9633.0
2024-06-06 12:30:00,275.2,275.34,275.2,275.29,2803.0,269.3711,269.5082,269.3711,269.4592,2803.0
2024-06-06 12:35:00,275.34,275.45,274.92,274.92,4871.0,269.5082,269.6158,269.0971,269.0971,4871.0
2024-06-06 12:40:00,274.98,275.26,274.96,275.16,9719.0,269.1558,269.4299,269.1362,269.332,9719.0
2024-06-06 12:45:00,275.23,275.26,274.96,275.26,6900.0,269.4005,269.4299,269.1362,269.4299,6900.0
2024-06-06 12:50:00,275.19,275.65,275.19,275.47,2485.0,269.3614,269.8116,269.3614,269.6354,2485.0
2024-06-06 12:55:00,275.45,275.45,274.88,275.06,4141.0,269.6158,269.6158,269.0579,269.2341,4141.0
2024-06-06 13:00:00,275.13,275.4,275.13,275.24,3492.0,269.3026,269.5669,269.3026,269.4103,3492.0
2024-06-06 13:05:00,275.2,275.41,274.68,274.68,2847.0,269.3711,269.5767,268.8622,268.8622,2847.0
2024-06-06 13:10:00,274.44,274.61,274.44,274.61,1144.0,268.6272,268.7936,268.6272,268.7936,1144.0
2024-06-06 13:15:00,274.51,274.63,274.29,274.61,4491.0,268.6958,268.8132,268.4804,268.7936,4491.0
2024-06-06 13:20:00,274.6,274.77,274.48,274.49,1833.0,268.7838,268.9502,268.6664,268.6762,1833.0
2024-06-06 13:25:00,274.6,274.94,274.4,274.8,6254.0,268.7838,269.1166,268.5881,268.9796,6254.0
2024-06-06 13:30:00,274.8,274.8,274.03,274.41,3173.0,268.9796,268.9796,268.2259,268.5979,3173.0
2024-06-06 13:35:00,274.4,274.47,274.16,274.4,2529.0,268.5881,268.6566,268.3532,268.5881,2529.0
2024-06-06 13:40:00,274.4,274.4,274.1,274.17,1902.0,268.5881,268.5881,268.2944,268.363,1902.0
2024-06-06 13:45:00,274.22,274.49,274.21,274.49,2457.0,268.4119,268.6762,268.4021,268.6762,2457.0
2024-06-06 13:50:00,274.28,274.69,274.27,274.65,2505.0,268.4706,268.8719,268.4608,268.8328,2505.0
2024-06-06 13:55:00,274.79,274.96,274.79,274.96,500.0,268.9698,269.1362,268.9698,269.1362,500.0
2024-06-06 14:00:00,274.96,274.96,274.7,274.71,1612.0,269.1362,269.1362,268.8817,268.8915,1612.0
2024-06-06 14:05:00,274.62,274.62,273.91,274.0,2111.0,268.8034,268.8034,268.1085,268.1966,2111.0
2024-06-06 14:10:00,273.91,274.46,273.91,274.46,1098.0,268.1085,268.6468,268.1085,268.6468,1098.0
2024-06-06 14:15:00,274.38,274.48,274.23,274.43,2902.0,268.5685,268.6664,268.4217,268.6174,2902.0
2024-06-06 14:20:00,274.32,274.59,274.22,274.59,1225.0,268.5098,268.7741,268.4119,268.7741,1225.0
2024-06-06 14:25:00,274.38,274.59,274.38,274.59,1535.0,268.5685,268.7741,268.5685,268.7741,1535.0
2024-06-06 14:30:00,274.43,274.71,274.3,274.55,1940.0,268.6174,268.8915,268.4902,268.7349,1940.0
2024-06-06 14:35:00,274.7,274.86,274.58,274.86,1175.0,268.8817,269.0383,268.7643,269.0383,1175.0
2024-06-06 14:40:00,274.86,274.97,274.79,274.97,1379.0,269.0383,269.146,268.9698,269.146,1379.0
2024-06-06 14:45:00,274.86,274.97,274.86,274.87,1087.0,269.0383,269.146,269.0383,269.0481,1087.0
2024-06-06 14:50:00,274.97,275.42,274.93,275.41,3267.0,269.146,269.5865,269.1069,269.5767,3267.0
2024-06-06 14:55:00,275.41,275.56,275.03,275.03,3991.0,269.5767,269.7235,269.2047,269.2047,3991.0
2024-06-06 15:00:00,275.11,275.15,274.9,275.05,9575.0,269.283,269.3222,269.0775,269.2243,9575.0
2024-06-06 15:05:00,274.97,275.07,274.48,274.67,5103.0,269.146,269.2439,268.6664,268.8524,5103.0
2024-06-06 15:10:00,274.65,274.83,274.53,274.83,2455.0,268.8328,269.009,268.7153,269.009,2455.0
2024-06-06 15:15:00,274.69,274.73,274.42,274.43,2778.0,268.8719,268.9111,268.6077,268.6174,2778.0
2024-06-06 15:20:00,274.45,274.47,274.23,274.44,1907.0,268.637,268.6566,268.4217,268.6272,1907.0
2024-06-06 15:25:00,274.44,274.52,274.03,274.03,8706.0,268.6272,268.7055,268.2259,268.2259,8706.0
2024-06-06 15:30:00,274.01,274.18,273.9,274.01,22451.0,268.2063,268.3727,268.0987,268.2063,22451.0
2024-06-06 15:35:00,274.01,274.07,273.88,273.97,8117.0,268.2063,268.2651,268.0791,268.1672,8117.0
2024-06-06 15:40:00,273.93,273.94,273.72,273.74,4492.0,268.128,268.1378,267.9225,267.9421,4492.0
2024-06-06 15:45:00,273.73,274.29,273.5,274.03,6933.0,267.9323,268.4804,267.7071,268.2259,6933.0
2024-06-06 15:50:00,274.12,274.21,273.66,274.21,13066.0,268.314,268.4021,267.8638,268.4021,13066.0
2024-06-06 15:55:00,274.21,274.39,273.69,274.01,54075.0,268.4021,268.5783,267.8931,268.2063,54075.0
2024-06-07 09:30:00,273.0,273.0,270.54,271.13,11801.0,267.2177,267.2177,264.8098,265.3873,11801.0
2024-06-07 09:35:00,271.59,272.14,271.58,271.97,2633.0,265.8376,266.376,265.8278,266.2096,2633.0
2024-06-07 09:40:00,272.46,273.68,272.46,273.59,893.0,266.6892,267.8833,266.6892,267.7952,893.0
2024-06-07 09:45:00,273.97,274.23,273.66,273.96,979.0,268.1672,268.4217,267.8638,268.1574,979.0
2024-06-07 09:50:00,273.73,274.26,273.73,273.88,1704.0,267.9323,268.451,267.9323,268.0791,1704.0
2024-06-07 09:55:00,273.63,273.71,273.18,273.39,1959.0,267.8344,267.9127,267.3939,267.5995,1959.0
2024-06-07 10:00:00,273.4,274.1,273.17,274.1,2888.0,267.6093,268.2944,267.3841,268.2944,2888.0
2024-06-07 10:05:00,273.9,274.16,273.84,274.11,4541.0,268.0987,268.3532,268.0399,268.3042,4541.0
2024-06-07 10:10:00,273.97,274.25,273.93,274.1,3274.0,268.1672,268.4413,268.128,268.2944,3274.0
2024-06-07 10:15:00,274.11,274.24,273.7,273.94,1011.0,268.3042,268.4315,267.9029,268.1378,1011.0
2024-06-07 10:20:00,273.69,274.2,273.59,274.19,4725.0,267.8931,268.3923,267.7952,268.3825,4725.0
2024-06-07 10:25:00,274.19,274.19,274.07,274.07,1051.0,268.3825,268.3825,268.2651,268.2651,1051.0
2024-06-07 10:30:00,273.89,274.2,273.5,273.5,2000.0,268.0889,268.3923,267.7071,267.7071,2000.0
2024-06-07 10:35:00,273.54,274.54,273.54,274.5,5943.0,267.7463,268.7251,267.7463,268.686,5943.0
2024-06-07 10:40:00,274.51,274.81,274.5,274.63,2696.0,268.6958,268.9894,268.686,268.8132,2696.0
2024-06-07 10:45:00,274.64,274.91,274.56,274.69,2776.0,268.823,269.0873,268.7447,268.8719,2776.0
2024-06-07 10:50:00,274.75,274.76,274.18,274.18,1829.0,268.9307,268.9405,268.3727,268.3727,1829.0
2024-06-07 10:55:00,274.04,274.35,273.81,273.81,1015.0,268.2357,268.5391,268.0106,268.0106,1015.0
2024-06-07 11:00:00,273.57,273.64,273.26,273.5,1623.0,267.7757,267.8442,267.4722,267.7071,1623.0
2024-06-07 11:05:00,273.35,273.35,273.34,273.35,370.0,267.5603,267.5603,267.5505,267.5603,370.0
2024-06-07 11:10:00,273.17,273.45,273.14,273.36,2997.0,267.3841,267.6582,267.3548,267.5701,2997.0
2024-06-07 11:15:00,273.43,273.54,273.29,273.4,2600.0,267.6386,267.7463,267.5016,267.6093,2600.0
2024-06-07 11:20:00,273.31,273.48,273.31,273.38,1637.0,267.5212,267.6876,267.5212,267.5897,1637.0
2024-06-07 11:25:00,273.42,273.42,273.26,273.31,930.0,267.6288,267.6288,267.4722,267.5212,930.0
2024-06-07 11:30:00,273.31,273.5,273.09,273.09,3350.0,267.5212,267.7071,267.3058,267.3058,3350.0
2024-06-07 11:35:00,273.09,273.19,272.98,272.98,5169.0,267.3058,267.4037,267.1982,267.1982,5169.0
2024-06-07 11:40:00,272.83,273.06,272.83,273.0,1249.0,267.0513,267.2765,267.0513,267.2177,1249.0
2024-06-07 11:45:00,272.9,273.16,272.9,273.0,3325.0,267.1199,267.3743,267.1199,267.2177,3325.0
2024-06-07 11:50:00,273.01,273.13,273.0,273.05,1617.0,267.2275,267.345,267.2177,267.2667,1617.0
2024-06-07 11:55:00,273.05,273.61,273.05,273.61,2661.0,267.2667,267.8148,267.2667,267.8148,2661.0
2024-06-07 12:00:00,273.56,273.62,273.34,273.44,1191.0,267.7659,267.8246,267.5505,267.6484,1191.0
2024-06-07 12:05:00,273.21,273.41,273.21,273.41,1375.0,267.4233,267.6191,267.4233,267.6191,1375.0
2024-06-07 12:10:00,273.27,273.42,273.04,273.09,2472.0,267.482,267.6288,267.2569,267.3058,2472.0
2024-06-07 12:15:00,272.98,273.08,272.95,273.06,1229.0,267.1982,267.296,267.1688,267.2765,1229.0
2024-06-07 12:20:00,272.96,273.26,272.96,273.25,1368.0,267.1786,267.4722,267.1786,267.4624,1368.0
2024-06-07 12:25:00,273.27,273.27,272.95,273.13,5135.0,267.482,267.482,267.1688,267.345,5135.0
2024-06-07 12:30:00,273.02,273.43,273.01,273.01,6477.0,267.2373,267.6386,267.2275,267.2275,6477.0
2024-06-07 12:35:00,272.91,273.03,272.68,272.68,1486.0,267.1296,267.2471,266.9045,266.9045,1486.0
2024-06-07 12:40:00,272.77,273.17,272.66,273.17,4512.0,266.9926,267.3841,266.8849,267.3841,4512.0
2024-06-07 12:45:00,273.18,273.18,272.71,273.0,2610.0,267.3939,267.3939,266.9339,267.2177,2610.0
2024-06-07 12:50:00,272.8,273.13,272.64,273.01,6040.0,267.022,267.345,266.8654,267.2275,6040.0
2024-06-07 12:55:00,273.02,273.97,272.9,273.97,4259.0,267.2373,268.1672,267.1199,268.1672,4259.0
2024-06-07 13:00:00,273.84,273.84,273.27,273.41,1001.0,268.0399,268.0399,267.482,267.6191,1001.0
2024-06-07 13:05:00,273.53,273.67,273.41,273.63,1100.0,267.7365,267.8735,267.6191,267.8344,1100.0
2024-06-07 13:10:00,273.6,274.26,273.59,273.69,2401.0,267.805,268.451,267.7952,267.8931,2401.0
2024-06-07 13:15:00,273.88,273.9,273.74,273.81,743.0,268.0791,268.0987,267.9421,268.0106,743.0
2024-06-07 13:20:00,273.81,273.96,273.79,273.88,2073.0,268.0106,268.1574,267.991,268.0791,2073.0
2024-06-07 13:25:00,274.0,274.01,273.58,273.71,1304.0,268.1966,268.2063,267.7855,267.9127,1304.0
2024-06-07 13:30:00,273.56,273.7,273.38,273.62,1400.0,267.7659,267.9029,267.5897,267.8246,1400.0
2024-06-07 13:35:00,273.67,273.83,273.61,273.72,900.0,267.8735,268.0302,267.8148,267.9225,900.0
2024-06-07 13:40:00,273.59,273.68,273.51,273.51,1310.0,267.7952,267.8833,267.7169,267.7169,1310.0
2024-06-07 13:45:00,273.51,273.74,273.44,273.71,2345.0,267.7169,267.9421,267.6484,267.9127,2345.0
2024-06-07 13:50:00,273.74,273.85,273.72,273.75,500.0,267.9421,268.0497,267.9225,267.9519,500.0
2024-06-07 13:55:00,273.72,273.72,273.45,273.45,1876.0,267.9225,267.9225,267.6582,267.6582,1876.0
2024-06-07 14:00:00,273.45,273.45,272.93,273.07,1438.0,267.6582,267.6582,267.1492,267.2863,1438.0
2024-06-07 14:05:00,272.89,272.89,272.51,272.51,3477.0,267.1101,267.1101,266.7381,266.7381,3477.0
2024-06-07 14:10:00,272.7,272.73,272.49,272.55,6829.0,266.9241,266.9535,266.7185,266.7773,6829.0
2024-06-07 14:15:00,272.56,272.82,272.55,272.81,2496.0,266.7871,267.0415,266.7773,267.0318,2496.0
2024-06-07 14:20:00,272.81,273.22,272.81,273.12,2998.0,267.0318,267.4331,267.0318,267.3352,2998.0
2024-06-07 14:25:00,273.14,273.23,273.02,273.23,1517.0,267.3548,267.4429,267.2373,267.4429,1517.0
2024-06-07 14:30:00,273.24,273.34,273.19,273.19,745.0,267.4527,267.5505,267.4037,267.4037,745.0
2024-06-07 14:35:00,273.34,273.68,273.29,273.59,2405.0,267.5505,267.8833,267.5016,267.7952,2405.0
2024-06-07 14:40:00,273.57,273.81,273.57,273.81,736.0,267.7757,268.0106,267.7757,268.0106,736.0
2024-06-07 14:45:00,273.8,273.81,273.51,273.51,2044.0,268.0008,268.0106,267.7169,267.7169,2044.0
2024-06-07 14:50:00,273.61,273.61,273.27,273.28,3960.0,267.8148,267.8148,267.482,267.4918,3960.0
2024-06-07 14:55:00,273.36,273.36,273.12,273.12,2957.0,267.5701,267.5701,267.3352,267.3352,2957.0
2024-06-07 15:00:00,273.07,273.43,272.97,273.26,5180.0,267.2863,267.6386,267.1884,267.4722,5180.0
2024-06-07 15:05:00,273.2,273.3,272.89,272.89,2073.0,267.4135,267.5114,267.1101,267.1101,2073.0
2024-06-07 15:10:00,272.89,273.05,272.34,272.38,3438.0,267.1101,267.2667,266.5717,266.6109,3438.0
2024-06-07 15:15:00,272.63,272.78,272.62,272.62,1462.0,266.8556,267.0024,266.8458,266.8458,1462.0
2024-06-07 15:20:00,272.52,272.59,272.33,272.44,5710.0,266.7479,266.8164,266.5619,266.6696,5710.0
2024-06-07 15:25:00,272.49,272.67,272.36,272.56,5667.0,266.7185,266.8947,266.5913,266.7871,5667.0
2024-06-07 15:30:00,272.45,272.6,272.34,272.4,4177.0,266.6794,266.8262,266.5717,266.6304,4177.0
2024-06-07 15:35:00,272.35,272.44,272.25,272.26,6679.0,266.5815,266.6696,266.4836,266.4934,6679.0
2024-06-07 15:40:00,272.39,272.58,272.25,272.57,5288.0,266.6207,266.8066,266.4836,266.7968,5288.0
2024-06-07 15:45:00,272.47,272.58,272.2,272.23,5354.0,266.699,266.8066,266.4347,266.464,5354.0
2024-06-07 15:50:00,272.22,272.73,272.21,272.28,13323.0,266.4543,266.9535,266.4445,266.513,13323.0
2024-06-07 15:55:00,272.29,272.29,271.63,271.87,44227.0,266.5228,266.5228,265.8768,266.1117,44227.0
2024-06-10 09:30:00,270.97,272.86,270.97,272.86,7159.0,265.2307,267.0807,265.2307,267.0807,7159.0
2024-06-10 09:35:00,272.24,272.85,271.12,271.92,800.0,266.4738,267.0709,265.3776,266.1606,800.0
2024-06-10 09:40:00,272.24,272.81,271.67,272.15,1640.0,266.4738,267.0318,265.9159,266.3857,1640.0
2024-06-10 09:45:00,272.78,272.92,271.67,271.88,10423.0,267.0024,267.1394,265.9159,266.1215,10423.0
2024-06-10 09:50:00,272.22,272.68,271.97,272.09,2267.0,266.4543,266.9045,266.2096,266.327,2267.0
2024-06-10 09:55:00,272.08,272.97,271.7,272.97,5304.0,266.3172,267.1884,265.9453,267.1884,5304.0
2024-06-10 10:00:00,272.71,272.89,272.3,272.61,1142.0,266.9339,267.1101,266.5326,266.836,1142.0
2024-06-10 10:05:00,272.67,273.75,272.66,273.74,7053.0,266.8947,267.9519,266.8849,267.9421,7053.0
2024-06-10 10:10:00,273.6,273.6,272.77,273.36,2462.0,267.805,267.805,266.9926,267.5701,2462.0
2024-06-10 10:15:00,273.38,273.87,273.37,273.44,1532.0,267.5897,268.0693,267.5799,267.6484,1532.0
2024-06-10 10:20:00,273.14,273.19,272.92,273.01,1330.0,267.3548,267.4037,267.1394,267.2275,1330.0
2024-06-10 10:25:00,272.9,273.01,272.51,272.84,1903.0,267.1199,267.2275,266.7381,267.0611,1903.0
2024-06-10 10:30:00,272.61,273.17,272.45,273.17,7311.0,266.836,267.3841,266.6794,267.3841,7311.0
2024-06-10 10:35:00,273.01,273.35,273.0,273.18,2662.0,267.2275,267.5603,267.2177,267.3939,2662.0
2024-06-10 10:40:00,273.02,273.15,272.99,273.13,702.0,267.2373,267.3646,267.2079,267.345,702.0
2024-06-10 10:45:00,273.24,273.31,273.17,273.19,1590.0,267.4527,267.5212,267.3841,267.4037,1590.0
2024-06-10 10:50:00,273.2,273.28,273.01,273.01,721.0,267.4135,267.4918,267.2275,267.2275,721.0
2024-06-10 10:55:00,273.0,273.0,272.28,272.28,2234.0,267.2177,267.2177,266.513,266.513,2234.0
2024-06-10 11:00:00,272.63,272.63,272.02,272.35,12958.0,266.8556,266.8556,266.2585,266.5815,12958.0
2024-06-10 11:05:00,272.37,273.1,272.36,272.86,2633.0,266.6011,267.3156,266.5913,267.0807,2633.0
2024-06-10 11:10:00,273.1,273.32,273.08,273.32,1500.0,267.3156,267.531,267.296,267.531,1500.0
2024-06-10 11:15:00,273.18,273.62,273.09,273.5,1804.0,267.3939,267.8246,267.3058,267.7071,1804.0
2024-06-10 11:20:00,273.72,273.93,273.66,273.81,1399.0,267.9225,268.128,267.8638,268.0106,1399.0
2024-06-10 11:25:00,273.94,274.14,273.72,274.1,4326.0,268.1378,268.3336,267.9225,268.2944,4326.0
2024-06-10 11:30:00,274.0,274.38,273.86,274.15,6007.0,268.1966,268.5685,268.0595,268.3434,6007.0
2024-06-10 11:35:00,274.26,274.38,274.24,274.38,1020.0,268.451,268.5685,268.4315,268.5685,1020.0
2024-06-10 11:40:00,274.38,274.81,274.38,274.81,2415.0,268.5685,268.9894,268.5685,268.9894,2415.0
2024-06-10 11:45:00,275.07,275.07,274.0,274.28,7967.0,269.2439,269.2439,268.1966,268.4706,7967.0
2024-06-10 11:50:00,274.09,275.14,274.09,275.12,2501.0,268.2846,269.3124,268.2846,269.2928,2501.0
2024-06-10 11:55:00,275.13,275.24,274.92,275.01,13054.0,269.3026,269.4103,269.0971,269.1852,13054.0
2024-06-10 12:00:00,274.95,274.95,274.54,274.62,1154.0,269.1264,269.1264,268.7251,268.8034,1154.0
2024-06-10 12:05:00,274.69,274.7,274.61,274.69,400.0,268.8719,268.8817,268.7936,268.8719,400.0
2024-06-10 12:10:00,274.69,274.71,274.41,274.62,1914.0,268.8719,268.8915,268.5979,268.8034,1914.0
2024-06-10 12:15:00,274.75,274.76,274.23,274.23,2128.0,268.9307,268.9405,268.4217,268.4217,2128.0
2024-06-10 12:20:00,274.05,274.05,274.02,274.04,335.0,268.2455,268.2455,268.2161,268.2357,335.0
2024-06-10 12:25:00,274.11,274.36,274.1,274.18,900.0,268.3042,268.5489,268.2944,268.3727,900.0
2024-06-10 12:30:00,274.18,274.18,273.88,274.09,2158.0,268.3727,268.3727,268.0791,268.2846,2158.0
2024-06-10 12:35:00,274.25,274.25,273.99,274.17,935.0,268.4413,268.4413,268.1868,268.363,935.0
2024-06-10 12:40:00,274.07,274.15,274.0,274.15,570.0,268.2651,268.3434,268.1966,268.3434,570.0
2024-06-10 12:45:00,274.01,274.31,274.0,274.22,4151.0,268.2063,268.5,268.1966,268.4119,4151.0
2024-06-10 12:50:00,274.37,274.41,274.27,274.41,1810.0,268.5587,268.5979,268.4608,268.5979,1810.0
2024-06-10 12:55:00,274.48,274.48,274.31,274.31,842.0,268.6664,268.6664,268.5,268.5,842.0
2024-06-10 13:00:00,274.38,274.39,274.14,274.14,700.0,268.5685,268.5783,268.3336,268.3336,700.0
2024-06-10 13:05:00,274.23,274.23,273.96,274.01,2353.0,268.4217,268.4217,268.1574,268.2063,2353.0
2024-06-10 13:10:00,273.87,274.07,273.86,274.01,2892.0,268.0693,268.2651,268.0595,268.2063,2892.0
2024-06-10 13:15:00,273.88,274.16,273.88,274.06,2206.0,268.0791,268.3532,268.0791,268.2553,2206.0
2024-06-10 13:20:00,274.06,274.29,273.96,274.19,7055.0,268.2553,268.4804,268.1574,268.3825,7055.0
2024-06-10 13:25:00,274.13,274.38,274.13,274.2,1537.0,268.3238,268.5685,268.3238,268.3923,1537.0
2024-06-10 13:30:00,274.29,274.3,274.28,274.3,803.0,268.4804,268.4902,268.4706,268.4902,803.0
2024-06-10 13:35:00,274.39,274.6,274.29,274.49,5347.0,268.5783,268.7838,268.4804,268.6762,5347.0
2024-06-10 13:40:00,274.49,274.6,274.44,274.48,6518.0,268.6762,268.7838,268.6272,268.6664,6518.0
2024-06-10 13:45:00,274.51,274.61,274.44,274.52,13431.0,268.6958,268.7936,268.6272,268.7055,13431.0
2024-06-10 13:50:00,274.52,274.52,274.16,274.22,2092.0,268.7055,268.7055,268.3532,268.4119,2092.0
2024-06-10 13:55:00,274.29,274.29,273.97,274.24,1002.0,268.4804,268.4804,268.1672,268.4315,1002.0
2024-06-10 14:00:00,274.11,274.21,273.76,273.76,1054.0,268.3042,268.4021,267.9616,267.9616,1054.0
2024-06-10 14:05:00,273.73,274.01,273.73,273.91,626.0,267.9323,268.2063,267.9323,268.1085,626.0
2024-06-10 14:10:00,273.81,273.99,273.8,273.91,1462.0,268.0106,268.1868,268.0008,268.1085,1462.0
2024-06-10 14:15:00,273.81,274.0,273.72,273.95,3349.0,268.0106,268.1966,267.9225,268.1476,3349.0
2024-06-10 14:20:00,273.9,273.91,273.6,273.6,1607.0,268.0987,268.1085,267.805,267.805,1607.0
2024-06-10 14:25:00,273.69,273.8,273.52,273.52,1455.0,267.8931,268.0008,267.7267,267.7267,1455.0
2024-06-10 14:30:00,273.55,273.8,273.35,273.69,2039.0,267.7561,268.0008,267.5603,267.8931,2039.0
2024-06-10 14:35:00,273.81,274.02,273.67,273.73,2573.0,268.0106,268.2161,267.8735,267.9323,2573.0
2024-06-10 14:40:00,273.76,273.76,273.29,273.3,1742.0,267.9616,267.9616,267.5016,267.5114,1742.0
2024-06-10 14:45:00,273.4,273.53,273.39,273.47,1460.0,267.6093,267.7365,267.5995,267.6778,1460.0
2024-06-10 14:50:00,273.55,273.66,273.48,273.6,3063.0,267.7561,267.8638,267.6876,267.805,3063.0
2024-06-10 14:55:00,273.63,273.66,273.56,273.58,1202.0,267.8344,267.8638,267.7659,267.7855,1202.0
2024-06-10 15:00:00,273.49,273.96,273.49,273.96,3615.0,267.6974,268.1574,267.6974,268.1574,3615.0
2024-06-10 15:05:00,273.88,273.97,273.53,273.63,1200.0,268.0791,268.1672,267.7365,267.8344,1200.0
2024-06-10 15:10:00,273.67,273.75,273.35,273.63,2399.0,267.8735,267.9519,267.5603,267.8344,2399.0
2024-06-10 15:15:00,273.64,273.65,273.53,273.54,1377.0,267.8442,267.854,267.7365,267.7463,1377.0
2024-06-10 15:20:00,273.56,273.63,273.3,273.47,2156.0,267.7659,267.8344,267.5114,267.6778,2156.0
2024-06-10 15:25:00,273.38,273.46,273.16,273.19,4982.0,267.5897,267.668,267.3743,267.4037,4982.0
2024-06-10 15:30:00,273.07,273.14,272.9,273.12,8521.0,267.2863,267.3548,267.1199,267.3352,8521.0
2024-06-10 15:35:00,273.14,273.31,272.99,273.06,10059.0,267.3548,267.5212,267.2079,267.2765,10059.0
2024-06-10 15:40:00,272.95,273.27,272.95,273.19,12165.0,267.1688,267.482,267.1688,267.4037,12165.0
2024-06-10 15:45:00,273.2,273.26,273.02,273.25,10924.0,267.4135,267.4722,267.2373,267.4624,10924.0
2024-06-10 15:50:00,273.28,273.5,273.2,273.36,19671.0,267.4918,267.7071,267.4135,267.5701,19671.0
2024-06-10 15:55:00,273.29,273.36,272.79,272.97,65302.0,267.5016,267.5701,267.0122,267.1884,65302.0
2024-06-11 09:30:00,272.18,273.16,271.08,271.44,4463.0,266.4151,267.3743,265.3384,265.6908,4463.0
2024-06-11 09:35:00,271.22,271.22,270.25,270.25,509.0,265.4754,265.4754,264.526,264.526,509.0
2024-06-11 09:40:00,270.62,270.92,270.25,270.75,1600.0,264.8881,265.1818,264.526,265.0154,1600.0
2024-06-11 09:45:00,270.42,270.42,269.58,269.58,1214.0,264.6924,264.6924,263.8702,263.8702,1214.0
2024-06-11 09:50:00,270.01,270.71,270.01,270.56,4340.0,264.2911,264.9762,264.2911,264.8294,4340.0
2024-06-11 09:55:00,270.65,271.07,270.64,270.75,1502.0,264.9175,265.3286,264.9077,265.0154,1502.0
2024-06-11 10:00:00,270.51,270.52,270.14,270.48,3380.0,264.7805,264.7903,264.4183,264.7511,3380.0
2024-06-11 10:05:00,270.68,271.63,270.48,271.63,2400.0,264.9469,265.8768,264.7511,265.8768,2400.0
2024-06-11 10:10:00,271.86,271.86,271.21,271.21,2516.0,266.1019,266.1019,265.4656,265.4656,2516.0
2024-06-11 10:15:00,271.21,271.62,271.21,271.62,9156.0,265.4656,265.867,265.4656,265.867,9156.0
2024-06-11 10:20:00,271.48,271.52,271.12,271.19,3973.0,265.7299,265.7691,265.3776,265.4461,3973.0
2024-06-11 10:25:00,271.23,272.09,271.2,271.75,2729.0,265.4852,266.327,265.4559,265.9942,2729.0
2024-06-11 10:30:00,271.41,271.85,271.14,271.76,3627.0,265.6614,266.0921,265.3971,266.004,3627.0
2024-06-11 10:35:00,271.73,271.77,271.5,271.66,1889.0,265.9746,266.0138,265.7495,265.9061,1889.0
2024-06-11 10:40:00,271.57,271.76,271.39,271.75,1390.0,265.818,266.004,265.6418,265.9942,1390.0
2024-06-11 10:45:00,271.53,271.6,271.42,271.58,1271.0,265.7789,265.8474,265.6712,265.8278,1271.0
2024-06-11 10:50:00,271.44,271.45,271.31,271.39,1048.0,265.6908,265.7006,265.5635,265.6418,1048.0
2024-06-11 10:55:00,271.53,272.09,271.5,271.79,3207.0,265.7789,266.327,265.7495,266.0334,3207.0
2024-06-11 11:00:00,271.76,271.94,271.45,271.45,4804.0,266.004,266.1802,265.7006,265.7006,4804.0
2024-06-11 11:05:00,271.45,271.81,271.44,271.81,1200.0,265.7006,266.0529,265.6908,266.0529,1200.0
2024-06-11 11:10:00,271.74,271.88,271.12,271.43,12933.0,265.9844,266.1215,265.3776,265.681,12933.0
2024-06-11 11:15:00,271.39,271.51,271.26,271.51,600.0,265.6418,265.7593,265.5146,265.7593,600.0
2024-06-11 11:20:00,271.5,271.51,271.16,271.16,1900.0,265.7495,265.7593,265.4167,265.4167,1900.0
2024-06-11 11:25:00,271.32,271.69,271.07,271.68,2945.0,265.5733,265.9355,265.3286,265.9257,2945.0
2024-06-11 11:30:00,271.79,271.93,271.79,271.93,800.0,266.0334,266.1704,266.0334,266.1704,800.0
2024-06-11 11:35:00,271.7,271.82,271.47,271.5,7500.0,265.9453,266.0627,265.7201,265.7495,7500.0
2024-06-11 11:40:00,271.41,271.74,271.4,271.55,2800.0,265.6614,265.9844,265.6516,265.7984,2800.0
2024-06-11 11:45:00,271.53,271.82,271.52,271.81,900.0,265.7789,266.0627,265.7691,266.0529,900.0
2024-06-11 11:50:00,271.81,272.4,271.81,272.4,813.0,266.0529,266.6304,266.0529,266.6304,813.0
2024-06-11 11:55:00,272.14,272.24,271.92,271.92,1531.0,266.376,266.4738,266.1606,266.1606,1531.0
2024-06-11 12:00:00,272.03,272.27,271.92,272.24,1339.0,266.2683,266.5032,266.1606,266.4738,1339.0
2024-06-11 12:05:00,272.38,272.38,271.99,272.18,1037.0,266.6109,266.6109,266.2291,266.4151,1037.0
2024-06-11 12:10:00,272.07,272.21,272.01,272.11,1373.0,266.3074,266.4445,266.2487,266.3466,1373.0
2024-06-11 12:15:00,272.08,272.08,271.64,271.93,1900.0,266.3172,266.3172,265.8865,266.1704,1900.0
2024-06-11 12:20:00,271.9,272.01,271.64,271.64,2219.0,266.141,266.2487,265.8865,265.8865,2219.0
2024-06-11 12:25:00,271.69,271.81,271.6,271.62,1444.0,265.9355,266.0529,265.8474,265.867,1444.0
2024-06-11 12:30:00,271.47,271.82,271.47,271.82,600.0,265.7201,266.0627,265.7201,266.0627,600.0
2024-06-11 12:35:00,271.8,271.9,271.71,271.85,1722.0,266.0432,266.141,265.9551,266.0921,1722.0
2024-06-11 12:40:00,271.86,272.09,271.85,272.09,849.0,266.1019,266.327,266.0921,266.327,849.0
2024-06-11 12:45:00,272.0,272.03,271.65,271.76,2752.0,266.2389,266.2683,265.8963,266.004,2752.0
2024-06-11 12:50:00,271.75,271.76,271.51,271.52,1322.0,265.9942,266.004,265.7593,265.7691,1322.0
2024-06-11 12:55:00,271.46,271.49,271.43,271.49,943.0,265.7104,265.7397,265.681,265.7397,943.0
2024-06-11 13:00:00,271.6,271.69,271.3,271.68,9322.0,265.8474,265.9355,265.5537,265.9257,9322.0
2024-06-11 13:05:00,271.56,271.67,271.24,271.24,3498.0,265.8082,265.9159,265.495,265.495,3498.0
2024-06-11 13:10:00,271.43,271.43,271.27,271.27,400.0,265.681,265.681,265.5244,265.5244,400.0
2024-06-11 13:15:00,271.34,271.34,270.87,270.87,4650.0,265.5929,265.5929,265.1329,265.1329,4650.0
2024-06-11 13:20:00,270.75,270.92,270.61,270.63,1001.0,265.0154,265.1818,264.8784,264.8979,1001.0
2024-06-11 13:25:00,270.68,270.93,270.63,270.93,2000.0,264.9469,265.1916,264.8979,265.1916,2000.0
2024-06-11 13:30:00,271.04,271.04,270.85,270.95,670.0,265.2992,265.2992,265.1133,265.2112,670.0
2024-06-11 13:35:00,270.85,270.97,270.76,270.89,2705.0,265.1133,265.2307,265.0252,265.1524,2705.0
2024-06-11 13:40:00,271.01,271.17,270.97,271.11,1528.0,265.2699,265.4265,265.2307,265.3678,1528.0
2024-06-11 13:45:00,271.16,271.16,270.79,270.8,2488.0,265.4167,265.4167,265.0545,265.0643,2488.0
2024-06-11 13:50:00,270.78,271.2,270.78,271.2,1277.0,265.0448,265.4559,265.0448,265.4559,1277.0
2024-06-11 13:55:00,271.02,271.11,271.02,271.02,1004.0,265.2797,265.3678,265.2797,265.2797,1004.0
2024-06-11 14:00:00,271.05,271.23,271.01,271.23,500.0,265.309,265.4852,265.2699,265.4852,500.0
2024-06-11 14:05:00,271.12,271.14,270.81,270.82,2345.0,265.3776,265.3971,265.0741,265.0839,2345.0
2024-06-11 14:10:00,270.77,271.23,270.77,271.2,1994.0,265.035,265.4852,265.035,265.4559,1994.0
2024-06-11 14:15:00,271.23,271.34,271.15,271.34,1100.0,265.4852,265.5929,265.4069,265.5929,1100.0
2024-06-11 14:20:00,271.36,271.67,271.36,271.42,1810.0,265.6125,265.9159,265.6125,265.6712,1810.0
2024-06-11 14:25:00,271.46,271.59,271.44,271.53,1015.0,265.7104,265.8376,265.6908,265.7789,1015.0
2024-06-11 14:30:00,271.46,272.0,271.46,271.58,3166.0,265.7104,266.2389,265.7104,265.8278,3166.0
2024-06-11 14:35:00,271.51,271.61,271.37,271.45,2504.0,265.7593,265.8572,265.6223,265.7006,2504.0
2024-06-11 14:40:00,271.39,271.48,271.26,271.26,1739.0,265.6418,265.7299,265.5146,265.5146,1739.0
2024-06-11 14:45:00,271.14,271.2,271.0,271.0,1443.0,265.3971,265.4559,265.2601,265.2601,1443.0
2024-06-11 14:50:00,271.11,271.11,270.76,270.77,3539.0,265.3678,265.3678,265.0252,265.035,3539.0
2024-06-11 14:55:00,270.87,271.16,270.87,271.15,3501.0,265.1329,265.4167,265.1329,265.4069,3501.0
2024-06-11 15:00:00,271.21,271.32,271.2,271.23,1500.0,265.4656,265.5733,265.4559,265.4852,1500.0
2024-06-11 15:05:00,271.19,271.3,271.12,271.12,3162.0,265.4461,265.5537,265.3776,265.3776,3162.0
2024-06-11 15:10:00,271.35,271.35,270.89,271.0,6042.0,265.6027,265.6027,265.1524,265.2601,6042.0
2024-06-11 15:15:00,270.91,271.08,270.9,270.9,1049.0,265.172,265.3384,265.1622,265.1622,1049.0
2024-06-11 15:20:00,270.97,271.32,270.88,271.2,4895.0,265.2307,265.5733,265.1426,265.4559,4895.0
2024-06-11 15:25:00,271.29,271.29,270.95,271.1,4829.0,265.544,265.544,265.2112,265.358,4829.0
2024-06-11 15:30:00,270.91,271.08,270.76,270.98,3224.0,265.172,265.3384,265.0252,265.2405,3224.0
2024-06-11 15:35:00,271.01,271.33,270.96,271.16,3127.0,265.2699,265.5831,265.2209,265.4167,3127.0
2024-06-11 15:40:00,271.22,271.23,270.87,270.96,4369.0,265.4754,265.4852,265.1329,265.2209,4369.0
2024-06-11 15:45:00,271.02,271.04,270.82,270.85,5154.0,265.2797,265.2992,265.0839,265.1133,5154.0
2024-06-11 15:50:00,270.89,271.19,270.56,271.19,20395.0,265.1524,265.4461,264.8294,265.4461,20395.0
2024-06-11 15:55:00,271.08,271.78,270.97,271.76,32855.0,265.3384,266.0236,265.2307,266.004,32855.0
2024-06-12 09:30:00,274.45,274.68,273.48,273.48,9996.0,268.637,268.8622,267.6876,267.6876,9996.0
2024-06-12 09:35:00,273.44,274.35,273.13,274.35,5996.0,267.6484,268.5391,267.345,268.5391,5996.0
2024-06-12 09:40:00,274.35,274.96,273.73,274.44,7777.0,268.5391,269.1362,267.9323,268.6272,7777.0
2024-06-12 09:45:00,273.97,274.16,273.63,273.69,1993.0,268.1672,268.3532,267.8344,267.8931,1993.0
2024-06-12 09:50:00,273.42,274.11,273.03,273.52,7810.0,267.6288,268.3042,267.2471,267.7267,7810.0
2024-06-12 09:55:00,273.38,274.0,272.82,273.22,3119.0,267.5897,268.1966,267.0415,267.4331,3119.0
2024-06-12 10:00:00,273.25,273.67,273.17,273.67,2957.0,267.4624,267.8735,267.3841,267.8735,2957.0
2024-06-12 10:05:00,273.69,274.1,273.69,273.91,7314.0,267.8931,268.2944,267.8931,268.1085,7314.0
2024-06-12 10:10:00,273.75,274.12,273.75,274.11,1870.0,267.9519,268.314,267.9519,268.3042,1870.0
2024-06-12 10:15:00,274.16,274.9,274.15,274.9,1635.0,268.3532,269.0775,268.3434,269.0775,1635.0
2024-06-12 10:20:00,274.75,274.84,274.55,274.72,1523.0,268.9307,269.0188,268.7349,268.9013,1523.0
2024-06-12 10:25:00,274.64,275.11,274.64,275.1,4611.0,268.823,269.283,268.823,269.2733,4611.0
2024-06-12 10:30:00,274.91,275.06,274.64,275.05,2340.0,269.0873,269.2341,268.823,269.2243,2340.0
2024-06-12 10:35:00,274.98,275.26,274.96,275.25,14998.0,269.1558,269.4299,269.1362,269.4201,14998.0
2024-06-12 10:40:00,275.19,275.27,274.6,274.9,2800.0,269.3614,269.4397,268.7838,269.0775,2800.0
2024-06-12 10:45:00,274.8,274.84,273.89,273.89,2090.0,268.9796,269.0188,268.0889,268.0889,2090.0
2024-06-12 10:50:00,274.0,274.13,273.8,274.11,3167.0,268.1966,268.3238,268.0008,268.3042,3167.0
2024-06-12 10:55:00,274.12,274.25,274.01,274.04,4218.0,268.314,268.4413,268.2063,268.2357,4218.0
2024-06-12 11:00:00,274.0,274.0,273.48,273.6,2664.0,268.1966,268.1966,267.6876,267.805,2664.0
2024-06-12 11:05:00,273.34,273.42,273.0,273.01,905.0,267.5505,267.6288,267.2177,267.2275,905.0
2024-06-12 11:10:00,273.0,273.13,272.69,272.69,3076.0,267.2177,267.345,266.9143,266.9143,3076.0
2024-06-12 11:15:00,272.6,273.12,272.52,273.05,7533.0,266.8262,267.3352,266.7479,267.2667,7533.0
2024-06-12 11:20:00,272.9,273.04,272.9,272.9,1200.0,267.1199,267.2569,267.1199,267.1199,1200.0
2024-06-12 11:25:00,272.89,272.89,272.67,272.89,1203.0,267.1101,267.1101,266.8947,267.1101,1203.0
2024-06-12 11:30:00,273.03,273.12,272.39,272.39,1864.0,267.2471,267.3352,266.6207,266.6207,1864.0
2024-06-12 11:35:00,272.37,272.43,272.37,272.43,500.0,266.6011,266.6598,266.6011,266.6598,500.0
2024-06-12 11:40:00,272.49,272.49,272.18,272.18,604.0,266.7185,266.7185,266.4151,266.4151,604.0
2024-06-12 11:45:00,271.98,271.98,271.86,271.96,970.0,266.2193,266.2193,266.1019,266.1998,970.0
2024-06-12 11:50:00,271.96,272.31,271.86,272.31,4504.0,266.1998,266.5424,266.1019,266.5424,4504.0
2024-06-12 11:55:00,272.1,272.44,272.1,272.33,644.0,266.3368,266.6696,266.3368,266.5619,644.0
2024-06-12 12:00:00,272.46,272.65,272.46,272.57,1100.0,266.6892,266.8751,266.6892,266.7968,1100.0
2024-06-12 12:05:00,272.48,272.6,272.24,272.24,618.0,266.7087,266.8262,266.4738,266.4738,618.0
2024-06-12 12:10:00,272.5,272.64,272.49,272.64,704.0,266.7283,266.8654,266.7185,266.8654,704.0
2024-06-12 12:15:00,272.42,272.42,272.42,272.42,100.0,266.65,266.65,266.65,266.65,100.0
2024-06-12 12:20:00,272.55,272.66,272.35,272.64,1448.0,266.7773,266.8849,266.5815,266.8654,1448.0
2024-06-12 12:25:00,272.65,272.73,272.07,272.1,4166.0,266.8751,266.9535,266.3074,266.3368,4166.0
2024-06-12 12:30:00,272.07,272.2,272.06,272.07,933.0,266.3074,266.4347,266.2976,266.3074,933.0
2024-06-12 12:35:00,272.33,272.63,272.33,272.63,1500.0,266.5619,266.8556,266.5619,266.8556,1500.0
2024-06-12 12:40:00,272.63,272.63,272.63,272.63,0.0,266.8556,266.8556,266.8556,266.8556,0.0
2024-06-12 12:45:00,272.77,272.8,272.71,272.72,605.0,266.9926,267.022,266.9339,266.9437,605.0
2024-06-12 12:50:00,272.58,272.68,272.58,272.66,661.0,266.8066,266.9045,266.8066,266.8849,661.0
2024-06-12 12:55:00,272.58,272.72,272.54,272.71,2286.0,266.8066,266.9437,266.7675,266.9339,2286.0
2024-06-12 13:00:00,272.72,272.81,272.63,272.63,900.0,266.9437,267.0318,266.8556,266.8556,900.0
2024-06-12 13:05:00,272.81,272.81,272.63,272.74,2109.0,267.0318,267.0318,266.8556,266.9632,2109.0
2024-06-12 13:10:00,272.66,272.66,272.2,272.2,2179.0,266.8849,266.8849,266.4347,266.4347,2179.0
2024-06-12 13:15:00,272.07,272.22,272.07,272.22,4600.0,266.3074,266.4543,266.3074,266.4543,4600.0
2024-06-12 13:20:00,272.11,272.5,272.1,272.3,4637.0,266.3466,266.7283,266.3368,266.5326,4637.0
2024-06-12 13:25:00,272.47,272.57,271.95,271.95,1912.0,266.699,266.7968,266.19,266.19,1912.0
2024-06-12 13:30:00,271.92,271.98,271.61,271.88,1822.0,266.1606,266.2193,265.8572,266.1215,1822.0
2024-06-12 13:35:00,271.93,271.99,271.77,271.77,940.0,266.1704,266.2291,266.0138,266.0138,940.0
2024-06-12 13:40:00,271.71,271.85,271.4,271.59,4688.0,265.9551,266.0921,265.6516,265.8376,4688.0
2024-06-12 13:45:00,271.56,271.57,271.44,271.44,600.0,265.8082,265.818,265.6908,265.6908,600.0
2024-06-12 13:50:00,271.56,271.66,271.55,271.66,600.0,265.8082,265.9061,265.7984,265.9061,600.0
2024-06-12 13:55:00,271.57,271.72,271.49,271.63,2277.0,265.818,265.9648,265.7397,265.8768,2277.0
2024-06-12 14:00:00,271.54,271.54,269.68,270.75,4425.0,265.7887,265.7887,263.9681,265.0154,4425.0
2024-06-12 14:05:00,270.9,271.04,270.8,271.01,1474.0,265.1622,265.2992,265.0643,265.2699,1474.0
2024-06-12 14:10:00,271.25,271.47,271.14,271.47,1906.0,265.5048,265.7201,265.3971,265.7201,1906.0
2024-06-12 14:15:00,271.38,271.87,271.37,271.86,3328.0,265.632,266.1117,265.6223,266.1019,3328.0
2024-06-12 14:20:00,272.01,272.25,271.99,271.99,3898.0,266.2487,266.4836,266.2291,266.2291,3898.0
2024-06-12 14:25:00,272.4,272.58,272.37,272.55,2344.0,266.6304,266.8066,266.6011,266.7773,2344.0
2024-06-12 14:30:00,272.66,273.16,272.56,272.86,5612.0,266.8849,267.3743,266.7871,267.0807,5612.0
2024-06-12 14:35:00,272.72,272.8,272.19,272.36,2073.0,266.9437,267.022,266.4249,266.5913,2073.0
2024-06-12 14:40:00,272.25,272.26,271.47,272.05,2139.0,266.4836,266.4934,265.7201,266.2879,2139.0
2024-06-12 14:45:00,271.99,272.18,271.37,271.37,2522.0,266.2291,266.4151,265.6223,265.6223,2522.0
2024-06-12 14:50:00,271.37,271.88,271.11,271.44,2664.0,265.6223,266.1215,265.3678,265.6908,2664.0
2024-06-12 14:55:00,271.43,272.16,271.41,271.86,4120.0,265.681,266.3955,265.6614,266.1019,4120.0
2024-06-12 15:00:00,271.86,272.48,271.86,272.2,3554.0,266.1019,266.7087,266.1019,266.4347,3554.0
2024-06-12 15:05:00,272.1,272.18,271.83,272.18,2439.0,266.3368,266.4151,266.0725,266.4151,2439.0
2024-06-12 15:10:00,272.03,272.14,271.64,271.64,2581.0,266.2683,266.376,265.8865,265.8865,2581.0
2024-06-12 15:15:00,271.77,272.01,271.77,271.9,2556.0,266.0138,266.2487,266.0138,266.141,2556.0
2024-06-12 15:20:00,271.81,271.91,270.85,270.85,3111.0,266.0529,266.1508,265.1133,265.1133,3111.0
2024-06-12 15:25:00,270.94,270.96,270.46,270.6,4705.0,265.2014,265.2209,264.7315,264.8686,4705.0
2024-06-12 15:30:00,270.61,271.24,270.57,271.23,5764.0,264.8784,265.495,264.8392,265.4852,5764.0
2024-06-12 15:35:00,271.19,271.93,271.07,271.53,2199.0,265.4461,266.1704,265.3286,265.7789,2199.0
2024-06-12 15:40:00,271.49,271.63,271.11,271.11,4676.0,265.7397,265.8768,265.3678,265.3678,4676.0
2024-06-12 15:45:00,271.04,271.63,270.87,271.61,8581.0,265.2992,265.8768,265.1329,265.8572,8581.0
2024-06-12 15:50:00,271.53,271.89,271.39,271.62,12936.0,265.7789,266.1312,265.6418,265.867,12936.0
2024-06-12 15:55:00,271.7,272.49,271.5,272.49,47419.0,265.9453,266.7185,265.7495,266.7185,47419.0
2024-06-13 09:30:00,270.93,273.04,270.1,270.49,7525.0,265.1916,267.2569,264.3792,264.7609,7525.0
2024-06-13 09:35:00,270.73,270.73,269.49,269.49,1200.0,264.9958,264.9958,263.7821,263.7821,1200.0
2024-06-13 09:40:00,269.81,269.88,268.73,268.75,2506.0,264.0953,264.1638,263.0382,263.0578,2506.0
2024-06-13 09:45:00,268.17,268.46,267.79,268.03,5591.0,262.49,262.7739,262.1181,262.353,5591.0
2024-06-13 09:50:00,268.19,269.12,268.04,268.37,2020.0,262.5096,263.4199,262.3628,262.6858,2020.0
2024-06-13 09:55:00,268.43,268.43,267.93,268.26,1999.0,262.7445,262.7445,262.2551,262.5781,1999.0
2024-06-13 10:00:00,267.95,268.02,267.47,267.5,1851.0,262.2747,262.3432,261.8049,261.8342,1851.0
2024-06-13 10:05:00,267.81,268.37,267.56,268.35,2837.0,262.1377,262.6858,261.893,262.6662,2837.0
2024-06-13 10:10:00,268.51,268.59,268.27,268.31,1695.0,262.8228,262.9011,262.5879,262.6271,1695.0
2024-06-13 10:15:00,268.34,268.81,268.31,268.81,1355.0,262.6564,263.1165,262.6271,263.1165,1355.0
2024-06-13 10:20:00,268.46,269.12,268.46,268.9,2217.0,262.7739,263.4199,262.7739,263.2046,2217.0
2024-06-13 10:25:00,268.9,268.96,268.44,268.61,1818.0,263.2046,263.2633,262.7543,262.9207,1818.0
2024-06-13 10:30:00,268.46,268.61,267.75,267.75,1836.0,262.7739,262.9207,262.0789,262.0789,1836.0
2024-06-13 10:35:00,267.76,268.76,267.74,268.75,4393.0,262.0887,263.0675,262.0691,263.0578,4393.0
2024-06-13 10:40:00,268.67,268.67,268.03,268.5,2232.0,262.9794,262.9794,262.353,262.813,2232.0
2024-06-13 10:45:00,268.61,268.71,268.34,268.46,2237.0,262.9207,263.0186,262.6564,262.7739,2237.0
2024-06-13 10:50:00,268.32,268.77,268.27,268.77,2982.0,262.6369,263.0773,262.5879,263.0773,2982.0
2024-06-13 10:55:00,268.81,269.2,268.81,268.87,2183.0,263.1165,263.4982,263.1165,263.1752,2183.0
2024-06-13 11:00:00,268.62,268.82,268.56,268.58,786.0,262.9305,263.1263,262.8718,262.8914,786.0
2024-06-13 11:05:00,268.56,268.93,268.5,268.62,3298.0,262.8718,263.2339,262.813,262.9305,3298.0
2024-06-13 11:10:00,268.62,269.02,268.58,269.02,3662.0,262.9305,263.322,262.8914,263.322,3662.0
2024-06-13 11:15:00,268.9,268.9,268.84,268.86,1555.0,263.2046,263.2046,263.1458,263.1654,1555.0
2024-06-13 11:20:00,268.8,268.89,268.68,268.89,906.0,263.1067,263.1948,262.9892,263.1948,906.0
2024-06-13 11:25:00,268.79,268.93,268.65,268.86,2877.0,263.0969,263.2339,262.9599,263.1654,2877.0
2024-06-13 11:30:00,268.88,268.92,268.72,268.78,934.0,263.185,263.2242,263.0284,263.0871,934.0
2024-06-13 11:35:00,268.7,268.78,268.59,268.67,4410.0,263.0088,263.0871,262.9011,262.9794,4410.0
2024-06-13 11:40:00,268.61,268.77,268.49,268.75,4595.0,262.9207,263.0773,262.8033,263.0578,4595.0
2024-06-13 11:45:00,268.78,268.92,268.38,268.76,2134.0,263.0871,263.2242,262.6956,263.0675,2134.0
2024-06-13 11:50:00,268.94,269.04,268.79,268.96,1846.0,263.2437,263.3416,263.0969,263.2633,1846.0
2024-06-13 11:55:00,269.0,269.0,268.94,268.94,300.0,263.3025,263.3025,263.2437,263.2437,300.0
2024-06-13 12:00:00,268.88,268.93,268.63,268.79,1649.0,263.185,263.2339,262.9403,263.0969,1649.0
2024-06-13 12:05:00,268.79,269.25,268.79,269.12,3456.0,263.0969,263.5472,263.0969,263.4199,3456.0
2024-06-13 12:10:00,269.21,269.39,269.19,269.39,1099.0,263.508,263.6842,263.4884,263.6842,1099.0
2024-06-13 12:15:00,269.25,269.25,269.03,269.24,1702.0,263.5472,263.5472,263.3318,263.5374,1702.0
2024-06-13 12:20:00,269.21,269.37,269.2,269.37,1678.0,263.508,263.6646,263.4982,263.6646,1678.0
2024-06-13 12:25:00,269.4,269.48,269.07,269.07,5577.0,263.694,263.7723,263.371,263.371,5577.0
2024-06-13 12:30:00,269.13,269.28,269.08,269.28,1881.0,263.4297,263.5765,263.3808,263.5765,1881.0
2024-06-13 12:35:00,269.28,269.64,269.28,269.63,7289.0,263.5765,263.9289,263.5765,263.9191,7289.0
2024-06-13 12:40:00,269.88,269.96,269.8,269.96,649.0,264.1638,264.2421,264.0855,264.2421,649.0
2024-06-13 12:45:00,269.99,269.99,269.86,269.86,600.0,264.2715,264.2715,264.1442,264.1442,600.0
2024-06-13 12:50:00,269.93,270.2,269.92,270.13,1872.0,264.2128,264.477,264.203,264.4085,1872.0
2024-06-13 12:55:00,270.25,270.26,269.99,269.99,1670.0,264.526,264.5358,264.2715,264.2715,1670.0
2024-06-13 13:00:00,269.96,270.24,269.91,270.24,2826.0,264.2421,264.5162,264.1932,264.5162,2826.0
2024-06-13 13:05:00,270.28,270.38,270.19,270.38,1692.0,264.5553,264.6532,264.4673,264.6532,1692.0
2024-06-13 13:10:00,270.18,270.26,270.18,270.25,400.0,264.4575,264.5358,264.4575,264.526,400.0
2024-06-13 13:15:00,270.25,270.46,270.18,270.46,2825.0,264.526,264.7315,264.4575,264.7315,2825.0
2024-06-13 13:20:00,270.32,270.32,270.32,270.32,321.0,264.5945,264.5945,264.5945,264.5945,321.0
2024-06-13 13:25:00,270.35,270.41,270.24,270.33,1540.0,264.6239,264.6826,264.5162,264.6043,1540.0
2024-06-13 13:30:00,270.16,270.16,270.03,270.03,400.0,264.4379,264.4379,264.3106,264.3106,400.0
2024-06-13 13:35:00,270.07,270.08,269.92,270.04,800.0,264.3498,264.3596,264.203,264.3204,800.0
2024-06-13 13:40:00,270.04,270.15,270.04,270.15,986.0,264.3204,264.4281,264.3204,264.4281,986.0
2024-06-13 13:45:00,270.01,270.1,269.95,269.98,2067.0,264.2911,264.3792,264.2323,264.2617,2067.0
2024-06-13 13:50:00,270.0,270.01,269.84,269.85,1200.0,264.2813,264.2911,264.1247,264.1345,1200.0
2024-06-13 13:55:00,269.88,270.12,269.88,270.12,3152.0,264.1638,264.3987,264.1638,264.3987,3152.0
2024-06-13 14:00:00,270.03,270.03,269.72,269.91,3219.0,264.3106,264.3106,264.0072,264.1932,3219.0
2024-06-13 14:05:00,269.93,270.27,269.92,270.26,3204.0,264.2128,264.5456,264.203,264.5358,3204.0
2024-06-13 14:10:00,270.33,270.4,270.15,270.15,1456.0,264.6043,264.6728,264.4281,264.4281,1456.0
2024-06-13 14:15:00,270.24,270.26,270.11,270.25,2336.0,264.5162,264.5358,264.3889,264.526,2336.0
2024-06-13 14:20:00,270.14,270.34,270.14,270.34,6989.0,264.4183,264.6141,264.4183,264.6141,6989.0
2024-06-13 14:25:00,270.35,270.49,270.22,270.22,2763.0,264.6239,264.7609,264.4966,264.4966,2763.0
2024-06-13 14:30:00,270.33,270.42,270.24,270.24,1344.0,264.6043,264.6924,264.5162,264.5162,1344.0
2024-06-13 14:35:00,270.16,270.17,270.12,270.12,800.0,264.4379,264.4477,264.3987,264.3987,800.0
2024-06-13 14:40:00,270.12,270.41,270.05,270.32,4434.0,264.3987,264.6826,264.3302,264.5945,4434.0
2024-06-13 14:45:00,270.32,270.43,270.21,270.21,3382.0,264.5945,264.7022,264.4868,264.4868,3382.0
2024-06-13 14:50:00,270.14,270.14,270.04,270.1,1506.0,264.4183,264.4183,264.3204,264.3792,1506.0
2024-06-13 14:55:00,270.12,270.28,270.06,270.11,5061.0,264.3987,264.5553,264.34,264.3889,5061.0
2024-06-13 15:00:00,270.27,270.3,270.21,270.3,1850.0,264.5456,264.5749,264.4868,264.5749,1850.0
2024-06-13 15:05:00,270.3,270.32,270.06,270.06,1621.0,264.5749,264.5945,264.34,264.34,1621.0
2024-06-13 15:10:00,270.05,270.14,269.61,269.66,6135.0,264.3302,264.4183,263.8995,263.9485,6135.0
2024-06-13 15:15:00,269.52,269.72,269.52,269.72,6641.0,263.8114,264.0072,263.8114,264.0072,6641.0
2024-06-13 15:20:00,269.77,270.05,269.7,270.05,3436.0,264.0561,264.3302,263.9876,264.3302,3436.0
2024-06-13 15:25:00,270.08,270.1,269.76,269.86,5397.0,264.3596,264.3792,264.0464,264.1442,5397.0
2024-06-13 15:30:00,269.85,269.85,269.45,269.45,4605.0,264.1345,264.1345,263.7429,263.7429,4605.0
2024-06-13 15:35:00,269.41,269.74,269.31,269.74,6922.0,263.7038,264.0268,263.6059,264.0268,6922.0
2024-06-13 15:40:00,269.7,269.7,269.61,269.67,4498.0,263.9876,263.9876,263.8995,263.9583,4498.0
2024-06-13 15:45:00,269.72,270.02,269.66,269.87,9036.0,264.0072,264.3009,263.9485,264.154,9036.0
2024-06-13 15:50:00,269.83,270.45,269.75,270.45,12444.0,264.1149,264.7217,264.0366,264.7217,12444.0
2024-06-13 15:55:00,270.45,270.45,269.94,270.32,46927.0,264.7217,264.7217,264.2225,264.5945,46927.0
2024-06-14 09:30:00,267.4,267.83,265.66,265.91,11490.0,261.7363,262.1572,260.0332,260.2779,11490.0
2024-06-14 09:35:00,265.98,265.98,265.47,265.56,955.0,260.3464,260.3464,259.8472,259.9353,955.0
2024-06-14 09:40:00,265.59,266.63,265.58,266.63,1500.0,259.9647,260.9827,259.9549,260.9827,1500.0
2024-06-14 09:45:00,266.25,266.71,265.9,265.99,600.0,260.6107,261.061,260.2681,260.3562,600.0
2024-06-14 09:50:00,265.66,265.86,265.02,265.06,3981.0,260.0332,260.229,259.4068,259.4459,3981.0
2024-06-14 09:55:00,265.24,265.52,264.71,264.84,4026.0,259.6221,259.8962,259.1033,259.2306,4026.0
2024-06-14 10:00:00,264.6,264.6,262.95,263.07,5740.0,258.9957,258.9957,257.3806,257.4981,5740.0
2024-06-14 10:05:00,263.15,263.15,262.16,262.17,5950.0,257.5764,257.5764,256.6073,256.6171,5950.0
2024-06-14 10:10:00,262.27,262.35,261.6,261.6,2000.0,256.715,256.7933,256.0592,256.0592,2000.0
2024-06-14 10:15:00,262.01,263.18,261.82,262.87,4971.0,256.4605,257.6057,256.2745,257.3023,4971.0
2024-06-14 10:20:00,262.74,263.43,262.51,262.73,4624.0,257.175,257.8504,256.9499,257.1653,4624.0
2024-06-14 10:25:00,262.28,262.7,261.92,262.61,2193.0,256.7248,257.1359,256.3724,257.0478,2193.0
2024-06-14 10:30:00,262.43,263.0,261.83,262.69,6970.0,256.8716,257.4295,256.2843,257.1261,6970.0
2024-06-14 10:35:00,262.87,262.91,262.26,262.43,2086.0,257.3023,257.3414,256.7052,256.8716,2086.0
2024-06-14 10:40:00,261.85,262.14,261.51,261.67,1923.0,256.3039,256.5878,255.9711,256.1277,1923.0
2024-06-14 10:45:00,261.88,262.43,261.66,262.16,4793.0,256.3333,256.8716,256.1179,256.6073,4793.0
2024-06-14 10:50:00,262.3,262.52,261.94,262.52,2514.0,256.7444,256.9597,256.392,256.9597,2514.0
2024-06-14 10:55:00,262.56,262.81,262.41,262.81,7485.0,256.9989,257.2436,256.852,257.2436,7485.0
2024-06-14 11:00:00,262.65,262.9,262.6,262.68,2800.0,257.087,257.3317,257.038,257.1163,2800.0
2024-06-14 11:05:00,262.47,262.5,262.16,262.44,2697.0,256.9108,256.9401,256.6073,256.8814,2697.0
2024-06-14 11:10:00,262.12,262.67,262.07,262.49,2279.0,256.5682,257.1065,256.5192,256.9303,2279.0
2024-06-14 11:15:00,262.54,262.76,262.45,262.59,5462.0,256.9793,257.1946,256.8912,257.0282,5462.0
2024-06-14 11:20:00,262.47,262.66,262.14,262.47,6571.0,256.9108,257.0967,256.5878,256.9108,6571.0
2024-06-14 11:25:00,262.57,262.81,262.46,262.49,3924.0,257.0086,257.2436,256.901,256.9303,3924.0
2024-06-14 11:30:00,262.51,262.99,262.15,262.49,19033.0,256.9499,257.4198,256.5975,256.9303,19033.0
2024-06-14 11:35:00,262.57,262.81,262.46,262.54,5080.0,257.0086,257.2436,256.901,256.9793,5080.0
2024-06-14 11:40:00,262.55,262.6,262.28,262.47,3000.0,256.9891,257.038,256.7248,256.9108,3000.0
2024-06-14 11:45:00,262.4,262.52,262.28,262.37,2306.0,256.8422,256.9597,256.7248,256.8129,2306.0
2024-06-14 11:50:00,262.22,262.39,262.16,262.21,2023.0,256.6661,256.8325,256.6073,256.6563,2023.0
2024-06-14 11:55:00,262.33,262.52,262.22,262.38,3379.0,256.7737,256.9597,256.6661,256.8227,3379.0
2024-06-14 12:00:00,262.25,262.29,261.89,262.11,2900.0,256.6954,256.7346,256.3431,256.5584,2900.0
2024-06-14 12:05:00,262.1,262.96,261.93,262.96,3245.0,256.5486,257.3904,256.3822,257.3904,3245.0
2024-06-14 12:10:00,262.86,263.98,262.85,263.74,1901.0,257.2925,258.3888,257.2827,258.1539,1901.0
2024-06-14 12:15:00,263.85,263.85,263.35,263.35,2940.0,258.2615,258.2615,257.7721,257.7721,2940.0
2024-06-14 12:20:00,263.51,263.91,263.48,263.79,2926.0,257.9287,258.3203,257.8994,258.2028,2926.0
2024-06-14 12:25:00,263.66,263.86,263.51,263.53,963.0,258.0756,258.2713,257.9287,257.9483,963.0
2024-06-14 12:30:00,263.37,263.67,263.37,263.67,2108.0,257.7917,258.0853,257.7917,258.0853,2108.0
2024-06-14 12:35:00,263.91,263.99,263.81,263.85,4878.0,258.3203,258.3986,258.2224,258.2615,4878.0
2024-06-14 12:40:00,263.98,263.98,263.25,263.57,6271.0,258.3888,258.3888,257.6742,257.9875,6271.0
2024-06-14 12:45:00,263.57,263.6,263.43,263.45,1300.0,257.9875,258.0168,257.8504,257.87,1300.0
2024-06-14 12:50:00,263.47,263.57,263.4,263.4,2239.0,257.8896,257.9875,257.8211,257.8211,2239.0
2024-06-14 12:55:00,263.39,263.73,262.95,263.72,15786.0,257.8113,258.1441,257.3806,258.1343,15786.0
2024-06-14 13:00:00,263.71,263.79,263.66,263.66,763.0,258.1245,258.2028,258.0756,258.0756,763.0
2024-06-14 13:05:00,263.71,263.86,263.68,263.86,1400.0,258.1245,258.2713,258.0951,258.2713,1400.0
2024-06-14 13:10:00,263.86,263.94,263.74,263.94,1258.0,258.2713,258.3496,258.1539,258.3496,1258.0
2024-06-14 13:15:00,263.82,263.84,263.58,263.76,5533.0,258.2322,258.2517,257.9973,258.1734,5533.0
2024-06-14 13:20:00,264.09,264.09,263.64,263.64,2004.0,258.4965,258.4965,258.056,258.056,2004.0
2024-06-14 13:25:00,263.74,263.91,263.41,263.52,3285.0,258.1539,258.3203,257.8309,257.9385,3285.0
2024-06-14 13:30:00,263.53,263.82,263.09,263.47,4321.0,257.9483,258.2322,257.5176,257.8896,4321.0
2024-06-14 13:35:00,263.66,263.66,263.35,263.42,500.0,258.0756,258.0756,257.7721,257.8406,500.0
2024-06-14 13:40:00,263.56,263.56,263.16,263.17,2065.0,257.9777,257.9777,257.5862,257.5959,2065.0
2024-06-14 13:45:00,263.09,263.44,262.98,263.39,1675.0,257.5176,257.8602,257.41,257.8113,1675.0
2024-06-14 13:50:00,263.21,263.78,263.19,263.77,6347.0,257.6351,258.193,257.6155,258.1832,6347.0
2024-06-14 13:55:00,263.64,263.93,263.64,263.86,2554.0,258.056,258.3398,258.056,258.2713,2554.0
2024-06-14 14:00:00,263.78,263.81,263.37,263.81,3313.0,258.193,258.2224,257.7917,258.2224,3313.0
2024-06-14 14:05:00,263.69,264.06,263.5,264.0,18655.0,258.1049,258.4671,257.919,258.4084,18655.0
2024-06-14 14:10:00,264.16,264.45,264.0,264.22,2457.0,258.565,258.8488,258.4084,258.6237,2457.0
2024-06-14 14:15:00,264.43,264.57,264.25,264.55,1800.0,258.8293,258.9663,258.6531,258.9467,1800.0
2024-06-14 14:20:00,264.47,264.7,264.28,264.58,2398.0,258.8684,259.0935,258.6824,258.9761,2398.0
2024-06-14 14:25:00,264.64,264.75,264.52,264.71,1814.0,259.0348,259.1425,258.9173,259.1033,1814.0
2024-06-14 14:30:00,264.57,265.0,264.52,264.98,3172.0,258.9663,259.3872,258.9173,259.3676,3172.0
2024-06-14 14:35:00,264.9,265.0,264.74,264.75,3000.0,259.2893,259.3872,259.1327,259.1425,3000.0
2024-06-14 14:40:00,264.73,264.82,264.36,264.74,3586.0,259.1229,259.211,258.7607,259.1327,3586.0
2024-06-14 14:45:00,264.75,265.02,264.62,264.87,2200.0,259.1425,259.4068,259.0152,259.2599,2200.0
2024-06-14 14:50:00,265.06,265.49,264.97,265.49,2709.0,259.4459,259.8668,259.3578,259.8668,2709.0
2024-06-14 14:55:00,265.32,265.46,265.11,265.38,3761.0,259.7004,259.8374,259.4948,259.7591,3761.0
2024-06-14 15:00:00,265.41,265.48,265.18,265.47,4453.0,259.7885,259.857,259.5634,259.8472,4453.0
2024-06-14 15:05:00,265.37,265.63,265.33,265.63,3741.0,259.7493,260.0038,259.7102,260.0038,3741.0
2024-06-14 15:10:00,265.76,265.82,265.55,265.78,2748.0,260.1311,260.1898,259.9255,260.1507,2748.0
2024-06-14 15:15:00,265.83,266.17,265.72,266.15,4948.0,260.1996,260.5324,260.0919,260.5128,4948.0
2024-06-14 15:20:00,266.12,266.12,265.94,266.05,3370.0,260.4835,260.4835,260.3073,260.4149,3370.0
2024-06-14 15:25:00,265.95,266.16,265.76,266.03,6885.0,260.3171,260.5226,260.1311,260.3954,6885.0
2024-06-14 15:30:00,266.09,266.25,265.96,266.11,8560.0,260.4541,260.6107,260.3268,260.4737,8560.0
2024-06-14 15:35:00,266.11,266.25,265.83,266.07,8347.0,260.4737,260.6107,260.1996,260.4345,8347.0
2024-06-14 15:40:00,266.04,266.04,265.59,265.59,6656.0,260.4052,260.4052,259.9647,259.9647,6656.0
2024-06-14 15:45:00,265.6,266.04,265.6,265.73,6820.0,259.9745,260.4052,259.9745,260.1017,6820.0
2024-06-14 15:50:00,265.67,266.1,265.63,266.06,13554.0,260.043,260.4639,260.0038,260.4247,13554.0
2024-06-14 15:55:00,266.08,266.5,265.83,266.49,47571.0,260.4443,260.8554,260.1996,260.8456,47571.0
2024-06-17 09:30:00,266.12,266.99,265.86,266.5,6753.0,260.4835,261.335,260.229,260.8554,6753.0
2024-06-17 09:35:00,266.28,266.95,266.02,266.3,1460.0,260.6401,261.2959,260.3856,260.6596,1460.0
2024-06-17 09:40:00,266.01,266.64,266.01,266.2,1900.0,260.3758,260.9924,260.3758,260.5618,1900.0
2024-06-17 09:45:00,266.4,266.96,266.0,266.31,1575.0,260.7575,261.3057,260.366,260.6694,1575.0
2024-06-17 09:50:00,266.59,266.96,266.4,266.76,2710.0,260.9435,261.3057,260.7575,261.1099,2710.0
2024-06-17 09:55:00,266.48,267.15,266.48,267.02,2810.0,260.8358,261.4916,260.8358,261.3644,2810.0
2024-06-17 10:00:00,266.79,267.43,266.78,267.3,5533.0,261.1393,261.7657,261.1295,261.6385,5533.0
2024-06-17 10:05:00,267.35,267.76,267.35,267.69,4196.0,261.6874,262.0887,261.6874,262.0202,4196.0
2024-06-17 10:10:00,267.6,267.76,267.09,267.13,4951.0,261.9321,262.0887,261.4329,261.4721,4951.0
2024-06-17 10:15:00,267.21,267.76,267.21,267.53,3656.0,261.5504,262.0887,261.5504,261.8636,3656.0
2024-06-17 10:20:00,267.37,267.51,266.97,267.11,6219.0,261.707,261.844,261.3155,261.4525,6219.0
2024-06-17 10:25:00,266.9,267.8,266.81,267.8,1971.0,261.2469,262.1279,261.1588,262.1279,1971.0
2024-06-17 10:30:00,267.15,267.71,267.15,267.31,2150.0,261.4916,262.0398,261.4916,261.6483,2150.0
2024-06-17 10:35:00,267.37,267.78,267.19,267.67,2815.0,261.707,262.1083,261.5308,262.0006,2815.0
2024-06-17 10:40:00,267.76,267.87,267.59,267.7,5200.0,262.0887,262.1964,261.9223,262.03,5200.0
2024-06-17 10:45:00,267.78,268.29,267.7,268.29,3968.0,262.1083,262.6075,262.03,262.6075,3968.0
2024-06-17 10:50:00,268.36,268.78,268.18,268.2,4403.0,262.676,263.0871,262.4998,262.5194,4403.0
2024-06-17 10:55:00,268.0,268.26,267.79,267.83,4112.0,262.3236,262.5781,262.1181,262.1572,4112.0
2024-06-17 11:00:00,267.94,268.25,267.94,268.01,584.0,262.2649,262.5683,262.2649,262.3334,584.0
2024-06-17 11:05:00,268.0,268.21,267.99,268.0,1877.0,262.3236,262.5292,262.3138,262.3236,1877.0
2024-06-17 11:10:00,268.0,268.13,267.98,267.99,5273.0,262.3236,262.4509,262.3041,262.3138,5273.0
2024-06-17 11:15:00,267.98,268.25,267.95,268.02,3814.0,262.3041,262.5683,262.2747,262.3432,3814.0
2024-06-17 11:20:00,268.1,268.66,268.09,268.66,5076.0,262.4215,262.9697,262.4117,262.9697,5076.0
2024-06-17 11:25:00,268.77,268.95,268.62,268.62,2655.0,263.0773,263.2535,262.9305,262.9305,2655.0
2024-06-17 11:30:00,268.58,268.58,268.04,268.18,2052.0,262.8914,262.8914,262.3628,262.4998,2052.0
2024-06-17 11:35:00,268.03,268.03,267.6,267.68,1589.0,262.353,262.353,261.9321,262.0104,1589.0
2024-06-17 11:40:00,267.66,267.9,267.58,267.72,2400.0,261.9908,262.2258,261.9125,262.0496,2400.0
2024-06-17 11:45:00,267.86,268.04,267.59,267.68,3653.0,262.1866,262.3628,261.9223,262.0104,3653.0
2024-06-17 11:50:00,267.82,268.03,267.73,268.02,2669.0,262.1475,262.353,262.0594,262.3432,2669.0
2024-06-17 11:55:00,267.92,268.44,267.84,268.29,7053.0,262.2453,262.7543,262.167,262.6075,7053.0
2024-06-17 12:00:00,268.19,268.43,268.18,268.43,1500.0,262.5096,262.7445,262.4998,262.7445,1500.0
2024-06-17 12:05:00,268.42,268.75,268.15,268.75,5092.0,262.7347,263.0578,262.4705,263.0578,5092.0
2024-06-17 12:10:00,268.73,269.07,268.72,268.73,2129.0,263.0382,263.371,263.0284,263.0382,2129.0
2024-06-17 12:15:00,268.86,268.89,268.75,268.89,700.0,263.1654,263.1948,263.0578,263.1948,700.0
2024-06-17 12:20:00,268.92,269.09,268.91,268.96,622.0,263.2242,263.3906,263.2144,263.2633,622.0
2024-06-17 12:25:00,269.48,269.6,269.47,269.57,1300.0,263.7723,263.8897,263.7625,263.8604,1300.0
2024-06-17 12:30:00,269.63,269.71,269.1,269.2,2853.0,263.9191,263.9974,263.4003,263.4982,2853.0
2024-06-17 12:35:00,269.16,269.16,268.88,268.88,2410.0,263.4591,263.4591,263.185,263.185,2410.0
2024-06-17 12:40:00,268.89,268.98,268.8,268.93,2309.0,263.1948,263.2829,263.1067,263.2339,2309.0
2024-06-17 12:45:00,268.83,268.91,268.83,268.91,300.0,263.1361,263.2144,263.1361,263.2144,300.0
2024-06-17 12:50:00,268.95,268.96,268.76,268.86,2095.0,263.2535,263.2633,263.0675,263.1654,2095.0
2024-06-17 12:55:00,268.82,269.24,268.8,269.24,1139.0,263.1263,263.5374,263.1067,263.5374,1139.0
2024-06-17 13:00:00,269.13,269.29,269.06,269.29,1100.0,263.4297,263.5863,263.3612,263.5863,1100.0
2024-06-17 13:05:00,269.47,269.53,269.28,269.53,1100.0,263.7625,263.8212,263.5765,263.8212,1100.0
2024-06-17 13:10:00,269.29,269.54,269.28,269.44,900.0,263.5863,263.831,263.5765,263.7331,900.0
2024-06-17 13:15:00,269.31,269.7,269.29,269.35,4891.0,263.6059,263.9876,263.5863,263.645,4891.0
2024-06-17 13:20:00,269.36,269.41,269.02,269.02,1560.0,263.6548,263.7038,263.322,263.322,1560.0
2024-06-17 13:25:00,269.0,269.28,268.91,269.04,3135.0,263.3025,263.5765,263.2144,263.3416,3135.0
2024-06-17 13:30:00,269.09,269.34,269.06,269.06,3088.0,263.3906,263.6353,263.3612,263.3612,3088.0
2024-06-17 13:35:00,269.43,269.8,269.43,269.8,758.0,263.7233,264.0855,263.7233,264.0855,758.0
2024-06-17 13:40:00,269.64,269.65,269.3,269.3,2687.0,263.9289,263.9387,263.5961,263.5961,2687.0
2024-06-17 13:45:00,269.31,269.36,269.2,269.25,1000.0,263.6059,263.6548,263.4982,263.5472,1000.0
2024-06-17 13:50:00,269.25,269.34,269.25,269.34,679.0,263.5472,263.6353,263.5472,263.6353,679.0
2024-06-17 13:55:00,269.23,269.23,269.15,269.19,1802.0,263.5276,263.5276,263.4493,263.4884,1802.0
2024-06-17 14:00:00,269.21,269.36,268.86,269.35,3315.0,263.508,263.6548,263.1654,263.645,3315.0
2024-06-17 14:05:00,269.52,269.97,269.46,269.88,1296.0,263.8114,264.2519,263.7527,264.1638,1296.0
2024-06-17 14:10:00,269.82,269.97,269.46,269.57,4048.0,264.1051,264.2519,263.7527,263.8604,4048.0
2024-06-17 14:15:00,269.57,269.72,269.48,269.72,1802.0,263.8604,264.0072,263.7723,264.0072,1802.0
2024-06-17 14:20:00,269.61,269.76,269.56,269.74,1735.0,263.8995,264.0464,263.8506,264.0268,1735.0
2024-06-17 14:25:00,269.64,269.92,269.64,269.88,2479.0,263.9289,264.203,263.9289,264.1638,2479.0
2024-06-17 14:30:00,269.88,269.91,269.81,269.82,2700.0,264.1638,264.1932,264.0953,264.1051,2700.0
2024-06-17 14:35:00,269.81,269.87,269.66,269.75,6378.0,264.0953,264.154,263.9485,264.0366,6378.0
2024-06-17 14:40:00,269.71,269.78,269.59,269.59,898.0,263.9974,264.0659,263.88,263.88,898.0
2024-06-17 14:45:00,269.71,269.79,269.62,269.75,1500.0,263.9974,264.0757,263.9093,264.0366,1500.0
2024-06-17 14:50:00,269.6,269.67,269.57,269.61,3283.0,263.8897,263.9583,263.8604,263.8995,3283.0
2024-06-17 14:55:00,269.61,269.7,269.61,269.66,1950.0,263.8995,263.9876,263.8995,263.9485,1950.0
2024-06-17 15:00:00,269.59,269.59,269.36,269.42,1833.0,263.88,263.88,263.6548,263.7136,1833.0
2024-06-17 15:05:00,269.45,269.62,269.28,269.45,4084.0,263.7429,263.9093,263.5765,263.7429,4084.0
2024-06-17 15:10:00,269.57,269.68,269.46,269.68,2059.0,263.8604,263.9681,263.7527,263.9681,2059.0
2024-06-17 15:15:00,269.75,269.93,269.72,269.72,2450.0,264.0366,264.2128,264.0072,264.0072,2450.0
2024-06-17 15:20:00,269.72,270.26,269.72,270.26,2068.0,264.0072,264.5358,264.0072,264.5358,2068.0
2024-06-17 15:25:00,270.23,270.32,269.77,270.13,5574.0,264.5064,264.5945,264.0561,264.4085,5574.0
2024-06-17 15:30:00,270.05,270.48,270.02,270.38,6589.0,264.3302,264.7511,264.3009,264.6532,6589.0
2024-06-17 15:35:00,270.37,270.37,270.15,270.29,4466.0,264.6434,264.6434,264.4281,264.5651,4466.0
2024-06-17 15:40:00,270.34,270.69,270.24,270.24,4748.0,264.6141,264.9567,264.5162,264.5162,4748.0
2024-06-17 15:45:00,270.24,270.24,270.02,270.06,4622.0,264.5162,264.5162,264.3009,264.34,4622.0
2024-06-17 15:50:00,269.99,270.18,269.8,270.07,10484.0,264.2715,264.4575,264.0855,264.3498,10484.0
2024-06-17 15:55:00,270.05,270.08,269.57,269.89,21717.0,264.3302,264.3596,263.8604,264.1736,21717.0
2024-06-18 09:30:00,270.94,273.04,269.0,269.74,13908.0,265.2014,267.2569,263.3025,264.0268,13908.0
2024-06-18 09:35:00,270.3,271.79,270.3,271.0,3684.0,264.5749,266.0334,264.5749,265.2601,3684.0
2024-06-18 09:40:00,271.12,271.91,271.04,271.23,4461.0,265.3776,266.1508,265.2992,265.4852,4461.0
2024-06-18 09:45:00,271.15,271.3,270.55,270.95,4210.0,265.4069,265.5537,264.8196,265.2112,4210.0
2024-06-18 09:50:00,271.28,271.28,270.56,270.56,1800.0,265.5342,265.5342,264.8294,264.8294,1800.0
2024-06-18 09:55:00,270.61,270.86,270.46,270.46,4632.0,264.8784,265.1231,264.7315,264.7315,4632.0
2024-06-18 10:00:00,270.43,271.47,270.28,270.96,2800.0,264.7022,265.7201,264.5553,265.2209,2800.0
2024-06-18 10:05:00,271.43,271.5,270.9,271.21,3247.0,265.681,265.7495,265.1622,265.4656,3247.0
2024-06-18 10:10:00,271.17,271.54,270.96,271.54,1350.0,265.4265,265.7887,265.2209,265.7887,1350.0
2024-06-18 10:15:00,271.17,271.86,271.12,271.83,1448.0,265.4265,266.1019,265.3776,266.0725,1448.0
2024-06-18 10:20:00,271.82,271.9,271.33,271.33,3038.0,266.0627,266.141,265.5831,265.5831,3038.0
2024-06-18 10:25:00,271.37,271.87,271.27,271.63,1858.0,265.6223,266.1117,265.5244,265.8768,1858.0
2024-06-18 10:30:00,271.84,271.94,271.57,271.94,5292.0,266.0823,266.1802,265.818,266.1802,5292.0
2024-06-18 10:35:00,271.74,271.86,271.57,271.73,2539.0,265.9844,266.1019,265.818,265.9746,2539.0
2024-06-18 10:40:00,271.66,272.21,271.65,272.21,1200.0,265.9061,266.4445,265.8963,266.4445,1200.0
2024-06-18 10:45:00,272.18,272.53,272.09,272.53,1300.0,266.4151,266.7577,266.327,266.7577,1300.0
2024-06-18 10:50:00,272.55,272.92,272.34,272.92,3962.0,266.7773,267.1394,266.5717,267.1394,3962.0
2024-06-18 10:55:00,272.74,272.91,272.57,272.58,2720.0,266.9632,267.1296,266.7968,266.8066,2720.0
2024-06-18 11:00:00,272.55,272.71,272.51,272.56,1660.0,266.7773,266.9339,266.7381,266.7871,1660.0
2024-06-18 11:05:00,272.56,272.76,272.45,272.69,2300.0,266.7871,266.9828,266.6794,266.9143,2300.0
2024-06-18 11:10:00,272.69,273.0,272.48,272.97,3884.0,266.9143,267.2177,266.7087,267.1884,3884.0
2024-06-18 11:15:00,273.08,273.09,272.9,273.06,7128.0,267.296,267.3058,267.1199,267.2765,7128.0
2024-06-18 11:20:00,273.21,273.38,272.92,273.18,8017.0,267.4233,267.5897,267.1394,267.3939,8017.0
2024-06-18 11:25:00,273.17,273.34,273.16,273.17,1225.0,267.3841,267.5505,267.3743,267.3841,1225.0
2024-06-18 11:30:00,273.19,273.6,273.18,273.4,5193.0,267.4037,267.805,267.3939,267.6093,5193.0
2024-06-18 11:35:00,273.69,273.9,273.66,273.75,5302.0,267.8931,268.0987,267.8638,267.9519,5302.0
2024-06-18 11:40:00,273.84,274.01,273.55,273.66,3049.0,268.0399,268.2063,267.7561,267.8638,3049.0
2024-06-18 11:45:00,273.66,273.71,273.48,273.55,2425.0,267.8638,267.9127,267.6876,267.7561,2425.0
2024-06-18 11:50:00,273.55,273.96,273.55,273.84,4991.0,267.7561,268.1574,267.7561,268.0399,4991.0
2024-06-18 11:55:00,273.9,273.95,273.61,273.72,3161.0,268.0987,268.1476,267.8148,267.9225,3161.0
2024-06-18 12:00:00,273.63,273.83,273.6,273.6,2046.0,267.8344,268.0302,267.805,267.805,2046.0
2024-06-18 12:05:00,273.81,273.81,273.66,273.81,1444.0,268.0106,268.0106,267.8638,268.0106,1444.0
2024-06-18 12:10:00,273.63,274.0,273.63,273.74,3561.0,267.8344,268.1966,267.8344,267.9421,3561.0
2024-06-18 12:15:00,273.72,273.94,273.72,273.87,1902.0,267.9225,268.1378,267.9225,268.0693,1902.0
2024-06-18 12:20:00,273.88,273.88,273.5,273.56,4110.0,268.0791,268.0791,267.7071,267.7659,4110.0
2024-06-18 12:25:00,273.56,273.67,273.25,273.25,1700.0,267.7659,267.8735,267.4624,267.4624,1700.0
2024-06-18 12:30:00,273.61,273.61,273.21,273.31,4104.0,267.8148,267.8148,267.4233,267.5212,4104.0
2024-06-18 12:35:00,273.2,273.4,273.16,273.25,2726.0,267.4135,267.6093,267.3743,267.4624,2726.0
2024-06-18 12:40:00,273.2,273.89,273.2,273.85,5775.0,267.4135,268.0889,267.4135,268.0497,5775.0
2024-06-18 12:45:00,273.69,273.69,273.64,273.64,600.0,267.8931,267.8931,267.8442,267.8442,600.0
2024-06-18 12:50:00,273.55,273.67,273.55,273.67,941.0,267.7561,267.8735,267.7561,267.8735,941.0
2024-06-18 12:55:00,273.69,273.79,273.45,273.48,2960.0,267.8931,267.991,267.6582,267.6876,2960.0
2024-06-18 13:00:00,273.35,273.38,273.12,273.23,3342.0,267.5603,267.5897,267.3352,267.4429,3342.0
2024-06-18 13:05:00,273.1,273.14,272.89,273.01,4237.0,267.3156,267.3548,267.1101,267.2275,4237.0
2024-06-18 13:10:00,273.01,273.11,272.93,273.05,3161.0,267.2275,267.3254,267.1492,267.2667,3161.0
2024-06-18 13:15:00,273.17,273.19,273.1,273.11,1528.0,267.3841,267.4037,267.3156,267.3254,1528.0
2024-06-18 13:20:00,273.1,273.27,273.05,273.16,2596.0,267.3156,267.482,267.2667,267.3743,2596.0
2024-06-18 13:25:00,273.16,273.26,272.9,272.9,4517.0,267.3743,267.4722,267.1199,267.1199,4517.0
2024-06-18 13:30:00,272.9,272.9,272.74,272.75,1600.0,267.1199,267.1199,266.9632,266.973,1600.0
2024-06-18 13:35:00,272.87,273.14,272.87,273.06,1564.0,267.0905,267.3548,267.0905,267.2765,1564.0
2024-06-18 13:40:00,273.15,273.26,273.06,273.15,3041.0,267.3646,267.4722,267.2765,267.3646,3041.0
2024-06-18 13:45:00,273.05,273.44,273.04,273.44,4138.0,267.2667,267.6484,267.2569,267.6484,4138.0
2024-06-18 13:50:00,273.45,273.46,273.22,273.34,3542.0,267.6582,267.668,267.4331,267.5505,3542.0
2024-06-18 13:55:00,273.44,273.56,273.37,273.52,3146.0,267.6484,267.7659,267.5799,267.7267,3146.0
2024-06-18 14:00:00,273.55,273.55,273.08,273.42,8378.0,267.7561,267.7561,267.296,267.6288,8378.0
2024-06-18 14:05:00,273.42,273.89,273.41,273.75,3842.0,267.6288,268.0889,267.6191,267.9519,3842.0
2024-06-18 14:10:00,273.88,274.02,273.71,273.84,2577.0,268.0791,268.2161,267.9127,268.0399,2577.0
2024-06-18 14:15:00,273.85,273.85,273.49,273.49,2360.0,268.0497,268.0497,267.6974,267.6974,2360.0
2024-06-18 14:20:00,273.39,273.61,273.37,273.61,3744.0,267.5995,267.8148,267.5799,267.8148,3744.0
2024-06-18 14:25:00,273.6,273.91,273.52,273.76,6022.0,267.805,268.1085,267.7267,267.9616,6022.0
2024-06-18 14:30:00,273.91,273.97,273.87,273.88,1519.0,268.1085,268.1672,268.0693,268.0791,1519.0
2024-06-18 14:35:00,273.91,273.94,273.65,273.66,4996.0,268.1085,268.1378,267.854,267.8638,4996.0
2024-06-18 14:40:00,273.74,274.08,273.65,274.0,4095.0,267.9421,268.2749,267.854,268.1966,4095.0
2024-06-18 14:45:00,274.15,274.15,273.88,273.88,2708.0,268.3434,268.3434,268.0791,268.0791,2708.0
2024-06-18 14:50:00,273.88,273.95,273.69,273.73,3594.0,268.0791,268.1476,267.8931,267.9323,3594.0
2024-06-18 14:55:00,273.93,273.93,273.72,273.76,5505.0,268.128,268.128,267.9225,267.9616,5505.0
2024-06-18 15:00:00,273.81,273.83,273.54,273.54,2413.0,268.0106,268.0302,267.7463,267.7463,2413.0
2024-06-18 15:05:00,273.43,273.59,273.42,273.5,4728.0,267.6386,267.7952,267.6288,267.7071,4728.0
2024-06-18 15:10:00,273.5,273.71,273.41,273.63,6126.0,267.7071,267.9127,267.6191,267.8344,6126.0
2024-06-18 15:15:00,273.63,273.74,273.6,273.68,4942.0,267.8344,267.9421,267.805,267.8833,4942.0
2024-06-18 15:20:00,273.73,273.85,273.67,273.74,3884.0,267.9323,268.0497,267.8735,267.9421,3884.0
2024-06-18 15:25:00,273.74,273.85,273.5,273.5,5600.0,267.9421,268.0497,267.7071,267.7071,5600.0
2024-06-18 15:30:00,273.62,273.94,273.61,273.85,11803.0,267.8246,268.1378,267.8148,268.0497,11803.0
2024-06-18 15:35:00,273.86,274.12,273.84,274.12,8659.0,268.0595,268.314,268.0399,268.314,8659.0
2024-06-18 15:40:00,274.06,274.1,273.52,273.52,9911.0,268.2553,268.2944,267.7267,267.7267,9911.0
2024-06-18 15:45:00,273.61,273.72,273.48,273.65,10703.0,267.8148,267.9225,267.6876,267.854,10703.0
2024-06-18 15:50:00,273.61,273.83,273.6,273.75,15352.0,267.8148,268.0302,267.805,267.9519,15352.0
2024-06-18 15:55:00,273.72,273.97,273.39,273.97,48157.0,267.9225,268.1672,267.5995,268.1672,48157.0
2024-06-20 09:30:00,279.77,283.88,276.33,279.81,95015.0,273.8443,277.8673,270.4772,273.8835,95015.0
2024-06-20 09:35:00,279.65,280.7,277.01,278.13,39466.0,273.7269,274.7546,271.1428,272.2391,39466.0
2024-06-20 09:40:00,278.0,278.41,277.62,278.01,11844.0,272.1118,272.5131,271.7399,272.1216,11844.0
2024-06-20 09:45:00,277.67,278.66,277.36,278.15,15075.0,271.7888,272.7579,271.4854,272.2587,15075.0
2024-06-20 09:50:00,277.67,278.7,277.41,277.81,14583.0,271.7888,272.797,271.5343,271.9259,14583.0
2024-06-20 09:55:00,277.82,278.55,277.42,277.89,19938.0,271.9356,272.6502,271.5441,272.0042,19938.0
2024-06-20 10:00:00,277.99,279.54,277.74,278.13,13281.0,272.102,273.6192,271.8573,272.2391,13281.0
2024-06-20 10:05:00,278.43,278.92,277.66,278.15,43201.0,272.5327,273.0123,271.779,272.2587,43201.0
2024-06-20 10:10:00,277.76,278.1,277.61,277.89,6293.0,271.8769,272.2097,271.7301,272.0042,6293.0
2024-06-20 10:15:00,277.9,278.71,277.82,278.7,77954.0,272.014,272.8068,271.9356,272.797,77954.0
2024-06-20 10:20:00,278.63,278.65,277.95,278.05,107183.0,272.7285,272.7481,272.0629,272.1608,107183.0
2024-06-20 10:25:00,278.27,278.87,278.08,278.09,20716.0,272.3761,272.9634,272.1901,272.1999,20716.0
2024-06-20 10:30:00,278.0,278.58,277.92,278.31,4357.0,272.1118,272.6795,272.0335,272.4153,4357.0
2024-06-20 10:35:00,278.25,278.31,277.84,278.12,11889.0,272.3565,272.4153,271.9552,272.2293,11889.0
2024-06-20 10:40:00,278.1,278.28,277.81,278.28,16901.0,272.2097,272.3859,271.9259,272.3859,16901.0
2024-06-20 10:45:00,278.17,278.37,277.97,278.04,5708.0,272.2782,272.474,272.0825,272.151,5708.0
2024-06-20 10:50:00,278.05,278.4,277.92,278.25,21968.0,272.1608,272.5034,272.0335,272.3565,21968.0
2024-06-20 10:55:00,278.09,278.69,278.08,278.4,90760.0,272.1999,272.7872,272.1901,272.5034,90760.0
2024-06-20 11:00:00,278.27,278.55,278.12,278.55,8559.0,272.3761,272.6502,272.2293,272.6502,8559.0
2024-06-20 11:05:00,278.39,278.5,278.23,278.35,9618.0,272.4936,272.6012,272.337,272.4544,9618.0
2024-06-20 11:10:00,278.37,278.81,278.24,278.72,45792.0,272.474,272.9047,272.3468,272.8166,45792.0
2024-06-20 11:15:00,278.6,279.27,278.6,278.73,35647.0,272.6991,273.3549,272.6991,272.8264,35647.0
2024-06-20 11:20:00,278.75,278.75,278.21,278.43,8034.0,272.8459,272.8459,272.3174,272.5327,8034.0
2024-06-20 11:25:00,278.38,278.56,277.92,277.92,22977.0,272.4838,272.66,272.0335,272.0335,22977.0
2024-06-20 11:30:00,277.91,278.15,277.7,278.11,10383.0,272.0237,272.2587,271.8182,272.2195,10383.0
2024-06-20 11:35:00,278.18,278.2,277.87,278.03,39758.0,272.288,272.3076,271.9846,272.1412,39758.0
2024-06-20 11:40:00,278.12,278.12,275.91,275.91,6696.0,272.2293,272.2293,270.0661,270.0661,6696.0
2024-06-20 11:45:00,275.97,276.99,275.97,276.78,11274.0,270.1248,271.1232,270.1248,270.9177,11274.0
2024-06-20 11:50:00,276.93,277.17,276.71,277.07,3896.0,271.0645,271.2994,270.8492,271.2015,3896.0
2024-06-20 11:55:00,277.07,277.26,276.87,276.99,7847.0,271.2015,271.3875,271.0058,271.1232,7847.0
2024-06-20 12:00:00,276.91,277.14,276.87,277.13,6613.0,271.0449,271.27,271.0058,271.2603,6613.0
2024-06-20 12:05:00,277.04,277.25,276.86,276.97,12655.0,271.1722,271.3777,270.996,271.1036,12655.0
2024-06-20 12:10:00,276.98,277.3,276.89,277.25,5684.0,271.1134,271.4267,271.0253,271.3777,5684.0
2024-06-20 12:15:00,277.21,277.56,277.0,277.36,7486.0,271.3386,271.6812,271.133,271.4854,7486.0
2024-06-20 12:20:00,277.43,277.53,277.0,277.0,6050.0,271.5539,271.6518,271.133,271.133,6050.0
2024-06-20 12:25:00,276.98,277.49,276.98,277.29,3574.0,271.1134,271.6126,271.1134,271.4169,3574.0
2024-06-20 12:30:00,277.12,277.6,276.97,277.44,7049.0,271.2505,271.7203,271.1036,271.5637,7049.0
2024-06-20 12:35:00,277.31,277.46,277.0,277.23,3987.0,271.4364,271.5833,271.133,271.3581,3987.0
2024-06-20 12:40:00,277.13,277.27,277.0,277.2,3253.0,271.2603,271.3973,271.133,271.3288,3253.0
2024-06-20 12:45:00,277.1,277.24,277.0,277.08,2484.0,271.2309,271.3679,271.133,271.2113,2484.0
2024-06-20 12:50:00,277.21,277.33,277.0,277.0,4313.0,271.3386,271.456,271.133,271.133,4313.0
2024-06-20 12:55:00,277.1,277.24,276.99,277.12,3951.0,271.2309,271.3679,271.1232,271.2505,3951.0
2024-06-20 13:00:00,277.0,277.24,276.92,277.08,14905.0,271.133,271.3679,271.0547,271.2113,14905.0
2024-06-20 13:05:00,277.13,277.44,277.0,277.09,3194.0,271.2603,271.5637,271.133,271.2211,3194.0
2024-06-20 13:10:00,277.1,277.33,276.96,277.0,3201.0,271.2309,271.456,271.0939,271.133,3201.0
2024-06-20 13:15:00,276.95,277.16,276.9,277.04,4064.0,271.0841,271.2896,271.0351,271.1722,4064.0
2024-06-20 13:20:00,277.04,277.04,276.86,276.96,4020.0,271.1722,271.1722,270.996,271.0939,4020.0
2024-06-20 13:25:00,276.96,277.08,276.78,277.01,4395.0,271.0939,271.2113,270.9177,271.1428,4395.0
2024-06-20 13:30:00,277.02,277.16,276.88,277.15,10794.0,271.1526,271.2896,271.0156,271.2798,10794.0
2024-06-20 13:35:00,277.15,277.24,276.96,277.22,4357.0,271.2798,271.3679,271.0939,271.3484,4357.0
2024-06-20 13:40:00,277.19,277.43,277.07,277.28,2722.0,271.319,271.5539,271.2015,271.4071,2722.0
2024-06-20 13:45:00,277.39,277.48,277.1,277.48,4608.0,271.5148,271.6028,271.2309,271.6028,4608.0
2024-06-20 13:50:00,277.32,277.4,277.1,277.13,2379.0,271.4462,271.5245,271.2309,271.2603,2379.0
2024-06-20 13:55:00,277.13,277.42,277.09,277.28,5212.0,271.2603,271.5441,271.2211,271.4071,5212.0
2024-06-20 14:00:00,277.44,277.88,277.44,277.8,5316.0,271.5637,271.9944,271.5637,271.9161,5316.0
2024-06-20 14:05:00,277.8,278.03,277.69,277.97,2930.0,271.9161,272.1412,271.8084,272.0825,2930.0
2024-06-20 14:10:00,277.96,278.43,277.84,278.36,5640.0,272.0727,272.5327,271.9552,272.4642,5640.0
2024-06-20 14:15:00,278.34,278.43,278.04,278.16,6245.0,272.4446,272.5327,272.151,272.2684,6245.0
2024-06-20 14:20:00,278.06,278.16,277.55,277.69,2294.0,272.1706,272.2684,271.6714,271.8084,2294.0
2024-06-20 14:25:00,277.69,278.26,277.67,278.21,3604.0,271.8084,272.3663,271.7888,272.3174,3604.0
2024-06-20 14:30:00,278.14,278.41,278.14,278.4,3615.0,272.2489,272.5131,272.2489,272.5034,3615.0
2024-06-20 14:35:00,278.13,278.4,277.97,278.12,3826.0,272.2391,272.5034,272.0825,272.2293,3826.0
2024-06-20 14:40:00,278.32,278.45,278.16,278.32,7852.0,272.4251,272.5523,272.2684,272.4251,7852.0
2024-06-20 14:45:00,278.45,278.54,278.23,278.41,19668.0,272.5523,272.6404,272.337,272.5131,19668.0
2024-06-20 14:50:00,278.41,278.54,278.26,278.35,6601.0,272.5131,272.6404,272.3663,272.4544,6601.0
2024-06-20 14:55:00,278.35,278.49,278.2,278.2,3774.0,272.4544,272.5915,272.3076,272.3076,3774.0
2024-06-20 15:00:00,278.17,278.25,277.6,277.73,3767.0,272.2782,272.3565,271.7203,271.8476,3767.0
2024-06-20 15:05:00,277.73,277.76,277.41,277.41,2209.0,271.8476,271.8769,271.5343,271.5343,2209.0
2024-06-20 15:10:00,277.58,278.0,277.39,277.94,6564.0,271.7007,272.1118,271.5148,272.0531,6564.0
2024-06-20 15:15:00,277.94,278.23,277.82,278.04,3684.0,272.0531,272.337,271.9356,272.151,3684.0
2024-06-20 15:20:00,278.04,278.04,277.72,277.88,8069.0,272.151,272.151,271.8378,271.9944,8069.0
2024-06-20 15:25:00,277.96,278.37,277.93,278.32,6979.0,272.0727,272.474,272.0433,272.4251,6979.0
2024-06-20 15:30:00,278.42,278.44,277.98,278.17,8239.0,272.5229,272.5425,272.0923,272.2782,8239.0
2024-06-20 15:35:00,278.17,278.25,277.62,277.69,5392.0,272.2782,272.3565,271.7399,271.8084,5392.0
2024-06-20 15:40:00,277.73,277.79,277.41,277.52,8979.0,271.8476,271.9063,271.5343,271.642,8979.0
2024-06-20 15:45:00,277.5,278.02,277.33,277.95,14964.0,271.6224,272.1314,271.456,272.0629,14964.0
2024-06-20 15:50:00,277.91,278.37,277.8,278.24,29418.0,272.0237,272.474,271.9161,272.3468,29418.0
2024-06-20 15:55:00,278.23,278.44,278.15,278.31,53563.0,272.337,272.5425,272.2587,272.4153,53563.0
2024-06-21 09:30:00,278.22,279.86,277.92,277.92,97995.0,272.3272,273.9324,272.0335,272.0335,97995.0
2024-06-21 09:35:00,277.5,279.27,277.49,278.39,7233.0,271.6224,273.3549,271.6126,272.4936,7233.0
2024-06-21 09:40:00,278.35,278.35,275.66,275.66,5345.0,272.4544,272.4544,269.8214,269.8214,5345.0
2024-06-21 09:45:00,276.11,276.92,275.66,276.71,3868.0,270.2619,271.0547,269.8214,270.8492,3868.0
2024-06-21 09:50:00,276.75,278.25,276.75,278.25,6122.0,270.8883,272.3565,270.8883,272.3565,6122.0
2024-06-21 09:55:00,278.5,278.51,277.31,277.65,2074.0,272.6012,272.611,271.4364,271.7692,2074.0
2024-06-21 10:00:00,277.63,277.63,276.83,276.83,4925.0,271.7497,271.7497,270.9666,270.9666,4925.0
2024-06-21 10:05:00,276.74,276.9,276.33,276.64,4473.0,270.8785,271.0351,270.4772,270.7806,4473.0
2024-06-21 10:10:00,277.06,277.06,276.34,276.34,1544.0,271.1917,271.1917,270.487,270.487,1544.0
2024-06-21 10:15:00,276.53,276.97,276.51,276.97,1898.0,270.673,271.1036,270.6534,271.1036,1898.0
2024-06-21 10:20:00,277.13,277.29,276.85,277.03,1414.0,271.2603,271.4169,270.9862,271.1624,1414.0
2024-06-21 10:25:00,276.94,277.31,276.93,277.31,1653.0,271.0743,271.4364,271.0645,271.4364,1653.0
2024-06-21 10:30:00,277.03,277.31,276.47,276.48,3069.0,271.1624,271.4364,270.6142,270.624,3069.0
2024-06-21 10:35:00,276.42,276.64,276.08,276.21,2571.0,270.5653,270.7806,270.2325,270.3597,2571.0
2024-06-21 10:40:00,276.37,276.52,276.31,276.47,920.0,270.5164,270.6632,270.4576,270.6142,920.0
2024-06-21 10:45:00,276.59,277.27,276.42,277.22,4614.0,270.7317,271.3973,270.5653,271.3484,4614.0
2024-06-21 10:50:00,277.08,277.16,276.75,277.16,3704.0,271.2113,271.2896,270.8883,271.2896,3704.0
2024-06-21 10:55:00,277.06,277.19,276.65,276.74,4846.0,271.1917,271.319,270.7904,270.8785,4846.0
2024-06-21 11:00:00,276.66,277.08,276.65,276.85,1350.0,270.8002,271.2113,270.7904,270.9862,1350.0
2024-06-21 11:05:00,276.83,276.89,276.71,276.82,827.0,270.9666,271.0253,270.8492,270.9568,827.0
2024-06-21 11:10:00,277.0,277.32,276.84,277.23,4951.0,271.133,271.4462,270.9764,271.3581,4951.0
2024-06-21 11:15:00,277.11,277.39,277.1,277.39,2788.0,271.2407,271.5148,271.2309,271.5148,2788.0
2024-06-21 11:20:00,277.35,277.64,277.28,277.43,8973.0,271.4756,271.7595,271.4071,271.5539,8973.0
2024-06-21 11:25:00,277.65,277.76,276.99,276.99,3195.0,271.7692,271.8769,271.1232,271.1232,3195.0
2024-06-21 11:30:00,277.04,277.48,276.98,277.48,2650.0,271.1722,271.6028,271.1134,271.6028,2650.0
2024-06-21 11:35:00,277.57,277.82,277.45,277.81,3742.0,271.6909,271.9356,271.5735,271.9259,3742.0
2024-06-21 11:40:00,277.9,277.92,277.65,277.75,3695.0,272.014,272.0335,271.7692,271.8671,3695.0
2024-06-21 11:45:00,277.85,277.9,277.75,277.81,1462.0,271.965,272.014,271.8671,271.9259,1462.0
2024-06-21 11:50:00,277.7,278.02,277.68,277.96,3918.0,271.8182,272.1314,271.7986,272.0727,3918.0
2024-06-21 11:55:00,278.07,278.07,277.8,277.85,2344.0,272.1804,272.1804,271.9161,271.965,2344.0
2024-06-21 12:00:00,277.79,277.92,277.67,277.72,2758.0,271.9063,272.0335,271.7888,271.8378,2758.0
2024-06-21 12:05:00,277.93,278.28,277.83,277.83,12612.0,272.0433,272.3859,271.9454,271.9454,12612.0
2024-06-21 12:10:00,277.83,277.94,277.75,277.83,900.0,271.9454,272.0531,271.8671,271.9454,900.0
2024-06-21 12:15:00,277.75,277.79,276.96,277.09,5531.0,271.8671,271.9063,271.0939,271.2211,5531.0
2024-06-21 12:20:00,277.17,277.45,277.16,277.43,2033.0,271.2994,271.5735,271.2896,271.5539,2033.0
2024-06-21 12:25:00,277.54,277.67,277.36,277.59,1361.0,271.6616,271.7888,271.4854,271.7105,1361.0
2024-06-21 12:30:00,277.74,277.83,277.69,277.81,3531.0,271.8573,271.9454,271.8084,271.9259,3531.0
2024-06-21 12:35:00,277.88,277.99,277.79,277.92,3367.0,271.9944,272.102,271.9063,272.0335,3367.0
2024-06-21 12:40:00,278.03,278.09,277.92,277.99,2277.0,272.1412,272.1999,272.0335,272.102,2277.0
2024-06-21 12:45:00,278.08,278.1,277.93,277.95,10466.0,272.1901,272.2097,272.0433,272.0629,10466.0
2024-06-21 12:50:00,277.87,278.07,277.86,278.06,2098.0,271.9846,272.1804,271.9748,272.1706,2098.0
2024-06-21 12:55:00,278.01,278.29,277.88,278.29,4901.0,272.1216,272.3957,271.9944,272.3957,4901.0
2024-06-21 13:00:00,278.22,278.23,277.73,278.16,4313.0,272.3272,272.337,271.8476,272.2684,4313.0
2024-06-21 13:05:00,278.25,278.25,277.92,277.94,1306.0,272.3565,272.3565,272.0335,272.0531,1306.0
2024-06-21 13:10:00,278.07,278.11,277.87,278.06,3404.0,272.1804,272.2195,271.9846,272.1706,3404.0
2024-06-21 13:15:00,278.21,278.61,278.18,278.5,6003.0,272.3174,272.7089,272.288,272.6012,6003.0
2024-06-21 13:20:00,278.44,278.61,278.17,278.3,10251.0,272.5425,272.7089,272.2782,272.4055,10251.0
2024-06-21 13:25:00,278.23,278.32,277.82,278.19,3681.0,272.337,272.4251,271.9356,272.2978,3681.0
2024-06-21 13:30:00,278.16,278.26,278.09,278.17,3020.0,272.2684,272.3663,272.1999,272.2782,3020.0
2024-06-21 13:35:00,278.16,278.36,278.16,278.28,2293.0,272.2684,272.4642,272.2684,272.3859,2293.0
2024-06-21 13:40:00,278.29,278.4,278.18,278.19,4612.0,272.3957,272.5034,272.288,272.2978,4612.0
2024-06-21 13:45:00,278.19,278.37,278.08,278.09,4588.0,272.2978,272.474,272.1901,272.1999,4588.0
2024-06-21 13:50:00,278.09,278.24,277.82,278.24,22374.0,272.1999,272.3468,271.9356,272.3468,22374.0
2024-06-21 13:55:00,278.32,278.32,277.79,277.79,3956.0,272.4251,272.4251,271.9063,271.9063,3956.0
2024-06-21 14:00:00,277.94,277.98,277.69,277.9,2481.0,272.0531,272.0923,271.8084,272.014,2481.0
2024-06-21 14:05:00,277.8,278.03,277.8,277.94,4878.0,271.9161,272.1412,271.9161,272.0531,4878.0
2024-06-21 14:10:00,277.99,278.02,277.45,277.45,4536.0,272.102,272.1314,271.5735,271.5735,4536.0
2024-06-21 14:15:00,277.44,277.65,277.07,277.13,2384.0,271.5637,271.7692,271.2015,271.2603,2384.0
2024-06-21 14:20:00,277.02,277.2,276.89,277.06,4696.0,271.1526,271.3288,271.0253,271.1917,4696.0
2024-06-21 14:25:00,277.19,277.46,277.17,277.37,2420.0,271.319,271.5833,271.2994,271.4952,2420.0
2024-06-21 14:30:00,277.27,277.49,277.03,277.13,4303.0,271.3973,271.6126,271.1624,271.2603,4303.0
2024-06-21 14:35:00,277.11,277.35,276.97,276.97,6691.0,271.2407,271.4756,271.1036,271.1036,6691.0
2024-06-21 14:40:00,277.06,277.27,276.92,277.27,6888.0,271.1917,271.3973,271.0547,271.3973,6888.0
2024-06-21 14:45:00,277.19,277.35,277.13,277.19,2100.0,271.319,271.4756,271.2603,271.319,2100.0
2024-06-21 14:50:00,277.19,277.2,277.03,277.2,1954.0,271.319,271.3288,271.1624,271.3288,1954.0
2024-06-21 14:55:00,277.23,277.47,277.14,277.38,4403.0,271.3581,271.5931,271.27,271.505,4403.0
2024-06-21 15:00:00,277.56,277.66,277.48,277.64,2030.0,271.6812,271.779,271.6028,271.7595,2030.0
2024-06-21 15:05:00,277.63,277.64,277.5,277.58,1432.0,271.7497,271.7595,271.6224,271.7007,1432.0
2024-06-21 15:10:00,277.51,277.61,277.47,277.6,3033.0,271.6322,271.7301,271.5931,271.7203,3033.0
2024-06-21 15:15:00,277.52,277.78,277.52,277.78,1908.0,271.642,271.8965,271.642,271.8965,1908.0
2024-06-21 15:20:00,277.74,277.74,277.45,277.6,2937.0,271.8573,271.8573,271.5735,271.7203,2937.0
2024-06-21 15:25:00,277.63,277.82,277.52,277.52,8365.0,271.7497,271.9356,271.642,271.642,8365.0
2024-06-21 15:30:00,277.51,277.58,277.24,277.28,5300.0,271.6322,271.7007,271.3679,271.4071,5300.0
2024-06-21 15:35:00,277.13,277.3,276.87,276.87,7825.0,271.2603,271.4267,271.0058,271.0058,7825.0
2024-06-21 15:40:00,276.85,276.93,276.59,276.9,13909.0,270.9862,271.0645,270.7317,271.0351,13909.0
2024-06-21 15:45:00,276.96,276.97,276.0,276.08,31857.0,271.0939,271.1036,270.1542,270.2325,31857.0
2024-06-21 15:50:00,276.0,277.62,276.0,277.62,46083.0,270.1542,271.7399,270.1542,271.7399,46083.0
2024-06-21 15:55:00,277.57,277.63,276.63,276.95,102142.0,271.6909,271.7497,270.7709,271.0841,102142.0
2024-06-24 09:30:00,280.43,281.61,278.5,278.73,17675.0,274.4904,275.6454,272.6012,272.8264,17675.0
2024-06-24 09:35:00,278.42,279.87,278.41,279.61,3191.0,272.5229,273.9422,272.5131,273.6877,3191.0
2024-06-24 09:40:00,280.3,281.42,280.3,281.22,5697.0,274.3631,275.4594,274.3631,275.2636,5697.0
2024-06-24 09:45:00,280.99,282.37,280.94,282.37,5116.0,275.0385,276.3893,274.9896,276.3893,5116.0
2024-06-24 09:50:00,282.61,283.81,282.61,283.5,3512.0,276.6242,277.7988,276.6242,277.4953,3512.0
2024-06-24 09:55:00,283.49,284.07,283.15,284.07,3286.0,277.4856,278.0533,277.1528,278.0533,3286.0
2024-06-24 10:00:00,283.78,283.87,283.12,283.87,13025.0,277.7694,277.8575,277.1234,277.8575,13025.0
2024-06-24 10:05:00,284.07,284.48,283.73,284.19,7617.0,278.0533,278.4546,277.7205,278.1707,7617.0
2024-06-24 10:10:00,284.19,284.45,283.23,283.74,4108.0,278.1707,278.4252,277.2311,277.7303,4108.0
2024-06-24 10:15:00,283.65,283.65,283.1,283.54,2480.0,277.6422,277.6422,277.1038,277.5345,2480.0
2024-06-24 10:20:00,283.71,284.05,283.37,283.92,4329.0,277.7009,278.0337,277.3681,277.9064,4329.0
2024-06-24 10:25:00,283.63,284.34,283.47,283.92,8360.0,277.6226,278.3175,277.466,277.9064,8360.0
2024-06-24 10:30:00,284.05,284.25,283.8,284.13,1200.0,278.0337,278.2295,277.789,278.112,1200.0
2024-06-24 10:35:00,284.02,284.15,283.92,283.92,500.0,278.0043,278.1316,277.9064,277.9064,500.0
2024-06-24 10:40:00,284.43,284.63,284.05,284.59,3533.0,278.4056,278.6014,278.0337,278.5623,3533.0
2024-06-24 10:45:00,284.6,285.32,284.48,285.32,1300.0,278.572,279.2768,278.4546,279.2768,1300.0
2024-06-24 10:50:00,285.17,285.38,284.96,285.3,4089.0,279.13,279.3355,278.9244,279.2572,4089.0
2024-06-24 10:55:00,285.5,286.07,285.12,285.43,8397.0,279.453,280.0109,279.081,279.3845,8397.0
2024-06-24 11:00:00,285.64,285.64,284.96,285.16,2060.0,279.59,279.59,278.9244,279.1202,2060.0
2024-06-24 11:05:00,285.13,285.71,284.94,285.68,3202.0,279.0908,279.6585,278.9048,279.6292,3202.0
2024-06-24 11:10:00,285.64,285.84,285.57,285.72,767.0,279.59,279.7858,279.5215,279.6683,767.0
2024-06-24 11:15:00,285.63,285.63,285.2,285.2,2304.0,279.5802,279.5802,279.1593,279.1593,2304.0
2024-06-24 11:20:00,285.18,285.27,284.97,285.13,1406.0,279.1398,279.2279,278.9342,279.0908,1406.0
2024-06-24 11:25:00,285.03,285.8,284.91,285.73,8213.0,278.9929,279.7466,278.8755,279.6781,8213.0
2024-06-24 11:30:00,285.58,285.85,285.32,285.32,1463.0,279.5313,279.7956,279.2768,279.2768,1463.0
2024-06-24 11:35:00,285.24,285.74,285.24,285.58,4167.0,279.1985,279.6879,279.1985,279.5313,4167.0
2024-06-24 11:40:00,285.5,285.58,285.34,285.57,878.0,279.453,279.5313,279.2964,279.5215,878.0
2024-06-24 11:45:00,285.37,285.43,285.23,285.25,1000.0,279.3257,279.3845,279.1887,279.2083,1000.0
2024-06-24 11:50:00,285.24,285.57,285.23,285.57,3403.0,279.1985,279.5215,279.1887,279.5215,3403.0
2024-06-24 11:55:00,285.43,285.79,285.43,285.76,4031.0,279.3845,279.7368,279.3845,279.7075,4031.0
2024-06-24 12:00:00,285.76,286.05,285.74,285.93,9493.0,279.7075,279.9913,279.6879,279.8739,9493.0
2024-06-24 12:05:00,285.85,286.3,285.48,286.22,17160.0,279.7956,280.236,279.4334,280.1577,17160.0
2024-06-24 12:10:00,286.19,286.19,285.66,285.77,4462.0,280.1284,280.1284,279.6096,279.7173,4462.0
2024-06-24 12:15:00,286.04,286.28,286.04,286.07,1903.0,279.9815,280.2165,279.9815,280.0109,1903.0
2024-06-24 12:20:00,286.05,286.16,286.0,286.14,1242.0,279.9913,280.099,279.9424,280.0794,1242.0
2024-06-24 12:25:00,286.22,286.3,286.09,286.12,3303.0,280.1577,280.236,280.0305,280.0598,3303.0
2024-06-24 12:30:00,286.07,286.14,285.74,285.74,3210.0,280.0109,280.0794,279.6879,279.6879,3210.0
2024-06-24 12:35:00,285.64,285.7,285.55,285.68,935.0,279.59,279.6487,279.5019,279.6292,935.0
2024-06-24 12:40:00,285.65,285.65,285.05,285.38,5517.0,279.5998,279.5998,279.0125,279.3355,5517.0
2024-06-24 12:45:00,285.43,285.43,284.91,285.43,4298.0,279.3845,279.3845,278.8755,279.3845,4298.0
2024-06-24 12:50:00,285.35,285.41,285.15,285.26,3194.0,279.3062,279.3649,279.1104,279.2181,3194.0
2024-06-24 12:55:00,285.38,285.6,285.01,285.35,8004.0,279.3355,279.5509,278.9734,279.3062,8004.0
2024-06-24 13:00:00,285.31,285.58,285.17,285.56,2659.0,279.267,279.5313,279.13,279.5117,2659.0
2024-06-24 13:05:00,285.68,285.73,285.16,285.16,1976.0,279.6292,279.6781,279.1202,279.1202,1976.0
2024-06-24 13:10:00,285.16,285.39,285.16,285.18,949.0,279.1202,279.3453,279.1202,279.1398,949.0
2024-06-24 13:15:00,285.16,285.82,285.08,285.82,3100.0,279.1202,279.7662,279.0419,279.7662,3100.0
2024-06-24 13:20:00,285.56,285.88,285.54,285.88,1705.0,279.5117,279.8249,279.4921,279.8249,1705.0
2024-06-24 13:25:00,285.81,285.9,285.53,285.63,3643.0,279.7564,279.8445,279.4823,279.5802,3643.0
2024-06-24 13:30:00,285.53,285.55,284.93,284.94,1900.0,279.4823,279.5019,278.8951,278.9048,1900.0
2024-06-24 13:35:00,285.09,285.1,284.91,285.08,1904.0,279.0517,279.0615,278.8755,279.0419,1904.0
2024-06-24 13:40:00,285.17,285.17,285.03,285.03,800.0,279.13,279.13,278.9929,278.9929,800.0
2024-06-24 13:45:00,285.19,285.27,284.8,284.8,1897.0,279.1495,279.2279,278.7678,278.7678,1897.0
2024-06-24 13:50:00,284.76,284.85,284.58,284.81,2147.0,278.7287,278.8167,278.5525,278.7776,2147.0
2024-06-24 13:55:00,284.85,284.9,284.7,284.74,1000.0,278.8167,278.8657,278.6699,278.7091,1000.0
2024-06-24 14:00:00,284.75,285.19,284.68,285.12,3364.0,278.7189,279.1495,278.6503,279.081,3364.0
2024-06-24 14:05:00,285.15,285.19,285.15,285.18,1317.0,279.1104,279.1495,279.1104,279.1398,1317.0
2024-06-24 14:10:00,285.18,285.19,285.04,285.17,2872.0,279.1398,279.1495,279.0027,279.13,2872.0
2024-06-24 14:15:00,285.06,285.18,284.8,285.13,5185.0,279.0223,279.1398,278.7678,279.0908,5185.0
2024-06-24 14:20:00,285.18,285.18,284.91,285.09,967.0,279.1398,279.1398,278.8755,279.0517,967.0
2024-06-24 14:25:00,285.12,285.32,285.03,285.32,2912.0,279.081,279.2768,278.9929,279.2768,2912.0
2024-06-24 14:30:00,285.22,285.38,285.22,285.36,3331.0,279.1789,279.3355,279.1789,279.3159,3331.0
2024-06-24 14:35:00,285.34,285.48,285.3,285.41,1982.0,279.2964,279.4334,279.2572,279.3649,1982.0
2024-06-24 14:40:00,285.41,285.54,285.21,285.43,4749.0,279.3649,279.4921,279.1691,279.3845,4749.0
2024-06-24 14:45:00,285.44,285.63,285.44,285.59,1000.0,279.3943,279.5802,279.3943,279.5411,1000.0
2024-06-24 14:50:00,285.72,285.87,285.5,285.5,5314.0,279.6683,279.8151,279.453,279.453,5314.0
2024-06-24 14:55:00,285.57,285.57,285.17,285.17,1748.0,279.5215,279.5215,279.13,279.13,1748.0
2024-06-24 15:00:00,285.33,285.54,285.33,285.49,3050.0,279.2866,279.4921,279.2866,279.4432,3050.0
2024-06-24 15:05:00,285.16,285.34,285.12,285.3,5447.0,279.1202,279.2964,279.081,279.2572,5447.0
2024-06-24 15:10:00,285.3,285.3,284.96,285.05,4013.0,279.2572,279.2572,278.9244,279.0125,4013.0
2024-06-24 15:15:00,285.06,285.18,285.03,285.18,1263.0,279.0223,279.1398,278.9929,279.1398,1263.0
2024-06-24 15:20:00,285.05,285.18,285.0,285.13,4848.0,279.0125,279.1398,278.9636,279.0908,4848.0
2024-06-24 15:25:00,285.13,285.13,285.0,285.06,2400.0,279.0908,279.0908,278.9636,279.0223,2400.0
2024-06-24 15:30:00,285.16,285.51,285.05,285.22,6696.0,279.1202,279.4628,279.0125,279.1789,6696.0
2024-06-24 15:35:00,285.19,285.19,284.85,284.87,2293.0,279.1495,279.1495,278.8167,278.8363,2293.0
2024-06-24 15:40:00,284.87,285.14,284.59,284.67,8293.0,278.8363,279.1006,278.5623,278.6406,8293.0
2024-06-24 15:45:00,284.55,284.79,284.49,284.55,4118.0,278.5231,278.758,278.4644,278.5231,4118.0
2024-06-24 15:50:00,284.56,284.78,284.19,284.35,8320.0,278.5329,278.7482,278.1707,278.3273,8320.0
2024-06-24 15:55:00,284.28,284.28,283.65,283.96,44074.0,278.2588,278.2588,277.6422,277.9456,44074.0
2024-06-25 09:30:00,282.77,283.6,281.77,282.18,21581.0,276.7808,277.5932,275.802,276.2033,21581.0
2024-06-25 09:35:00,282.13,283.96,282.13,283.4,3537.0,276.1544,277.9456,276.1544,277.3975,3537.0
2024-06-25 09:40:00,283.35,283.35,281.65,282.3,7410.0,277.3485,277.3485,275.6845,276.3208,7410.0
2024-06-25 09:45:00,282.1,282.27,281.72,281.99,2900.0,276.125,276.2914,275.753,276.0173,2900.0
2024-06-25 09:50:00,282.12,282.25,281.28,281.4,5721.0,276.1446,276.2718,275.3224,275.4398,5721.0
2024-06-25 09:55:00,281.41,281.99,281.21,281.22,2178.0,275.4496,276.0173,275.2538,275.2636,2178.0
2024-06-25 10:00:00,281.44,281.78,280.4,281.78,8076.0,275.479,275.8118,274.461,275.8118,8076.0
2024-06-25 10:05:00,281.75,281.99,281.42,281.54,8612.0,275.7824,276.0173,275.4594,275.5769,8612.0
2024-06-25 10:10:00,281.98,282.05,281.54,282.05,1318.0,276.0075,276.0761,275.5769,276.0761,1318.0
2024-06-25 10:15:00,281.57,281.67,281.54,281.55,900.0,275.6062,275.7041,275.5769,275.5866,900.0
2024-06-25 10:20:00,281.87,281.95,281.1,281.1,3607.0,275.8999,275.9782,275.1462,275.1462,3607.0
2024-06-25 10:25:00,280.67,280.92,280.36,280.36,946.0,274.7253,274.97,274.4218,274.4218,946.0
2024-06-25 10:30:00,280.56,280.81,280.03,280.38,4757.0,274.6176,274.8623,274.0988,274.4414,4757.0
2024-06-25 10:35:00,280.38,280.46,280.04,280.23,2100.0,274.4414,274.5197,274.1086,274.2946,2100.0
2024-06-25 10:40:00,280.18,280.78,280.18,280.78,1437.0,274.2457,274.833,274.2457,274.833,1437.0
2024-06-25 10:45:00,280.37,280.58,280.3,280.31,530.0,274.4316,274.6372,274.3631,274.3729,530.0
2024-06-25 10:50:00,280.44,280.57,280.44,280.57,1036.0,274.5002,274.6274,274.5002,274.6274,1036.0
2024-06-25 10:55:00,280.5,280.94,280.5,280.63,2599.0,274.5589,274.9896,274.5589,274.6861,2599.0
2024-06-25 11:00:00,280.74,280.74,279.9,280.12,5044.0,274.7938,274.7938,273.9716,274.1869,5044.0
2024-06-25 11:05:00,280.39,280.42,280.37,280.42,413.0,274.4512,274.4806,274.4316,274.4806,413.0
2024-06-25 11:10:00,280.65,280.89,280.59,280.89,1100.0,274.7057,274.9406,274.647,274.9406,1100.0
2024-06-25 11:15:00,280.83,280.9,280.61,280.9,1732.0,274.8819,274.9504,274.6666,274.9504,1732.0
2024-06-25 11:20:00,281.07,281.17,280.95,281.17,1941.0,275.1168,275.2147,274.9994,275.2147,1941.0
2024-06-25 11:25:00,281.09,281.1,280.89,280.94,1861.0,275.1364,275.1462,274.9406,274.9896,1861.0
2024-06-25 11:30:00,280.99,281.22,280.98,281.02,1542.0,275.0385,275.2636,275.0287,275.0679,1542.0
2024-06-25 11:35:00,281.19,281.19,280.8,281.16,1703.0,275.2343,275.2343,274.8525,275.2049,1703.0
2024-06-25 11:40:00,281.29,281.29,281.01,281.27,598.0,275.3321,275.3321,275.0581,275.3126,598.0
2024-06-25 11:45:00,281.37,281.37,281.17,281.18,450.0,275.4105,275.4105,275.2147,275.2245,450.0
2024-06-25 11:50:00,281.25,281.28,281.14,281.23,1500.0,275.293,275.3224,275.1853,275.2734,1500.0
2024-06-25 11:55:00,281.24,281.24,280.71,280.85,5080.0,275.2832,275.2832,274.7644,274.9015,5080.0
2024-06-25 12:00:00,281.01,281.27,280.98,281.2,1472.0,275.0581,275.3126,275.0287,275.2441,1472.0
2024-06-25 12:05:00,281.18,281.45,281.18,281.35,2480.0,275.2245,275.4888,275.2245,275.3909,2480.0
2024-06-25 12:10:00,281.41,281.41,281.23,281.23,500.0,275.4496,275.4496,275.2734,275.2734,500.0
2024-06-25 12:15:00,281.3,281.31,280.99,281.0,2467.0,275.3419,275.3517,275.0385,275.0483,2467.0
2024-06-25 12:20:00,281.03,281.18,281.02,281.18,2885.0,275.0777,275.2245,275.0679,275.2245,2885.0
2024-06-25 12:25:00,281.22,281.6,281.01,281.43,2173.0,275.2636,275.6356,275.0581,275.4692,2173.0
2024-06-25 12:30:00,281.42,281.42,281.19,281.19,1596.0,275.4594,275.4594,275.2343,275.2343,1596.0
2024-06-25 12:35:00,281.16,281.16,281.01,281.04,554.0,275.2049,275.2049,275.0581,275.0874,554.0
2024-06-25 12:40:00,281.24,281.24,280.72,280.72,1703.0,275.2832,275.2832,274.7742,274.7742,1703.0
2024-06-25 12:45:00,280.72,281.0,280.72,280.85,800.0,274.7742,275.0483,274.7742,274.9015,800.0
2024-06-25 12:50:00,280.94,280.98,280.67,280.98,1461.0,274.9896,275.0287,274.7253,275.0287,1461.0
2024-06-25 12:55:00,281.02,281.4,280.99,281.4,1600.0,275.0679,275.4398,275.0385,275.4398,1600.0
2024-06-25 13:00:00,281.44,281.56,281.38,281.52,1070.0,275.479,275.5964,275.4202,275.5573,1070.0
2024-06-25 13:05:00,281.53,281.62,281.36,281.46,1600.0,275.5671,275.6552,275.4007,275.4985,1600.0
2024-06-25 13:10:00,281.34,281.57,281.34,281.5,1208.0,275.3811,275.6062,275.3811,275.5377,1208.0
2024-06-25 13:15:00,281.5,281.5,281.09,281.09,3592.0,275.5377,275.5377,275.1364,275.1364,3592.0
2024-06-25 13:20:00,281.41,281.82,281.23,281.62,4710.0,275.4496,275.8509,275.2734,275.6552,4710.0
2024-06-25 13:25:00,281.76,281.88,281.5,281.88,5021.0,275.7922,275.9097,275.5377,275.9097,5021.0
2024-06-25 13:30:00,281.87,282.01,281.86,282.0,1198.0,275.8999,276.0369,275.8901,276.0271,1198.0
2024-06-25 13:35:00,282.05,282.05,281.81,281.94,1791.0,276.0761,276.0761,275.8411,275.9684,1791.0
2024-06-25 13:40:00,282.05,282.28,282.0,282.24,2550.0,276.0761,276.3012,276.0271,276.262,2550.0
2024-06-25 13:45:00,282.25,282.43,281.94,282.32,9372.0,276.2718,276.448,275.9684,276.3403,9372.0
2024-06-25 13:50:00,282.53,282.73,282.49,282.73,1000.0,276.5459,276.7416,276.5067,276.7416,1000.0
2024-06-25 13:55:00,282.72,282.72,282.5,282.68,3020.0,276.7319,276.7319,276.5165,276.6927,3020.0
2024-06-25 14:00:00,282.66,282.95,282.64,282.83,2109.0,276.6731,276.957,276.6536,276.8395,2109.0
2024-06-25 14:05:00,282.97,283.04,282.85,283.04,4101.0,276.9766,277.0451,276.8591,277.0451,4101.0
2024-06-25 14:10:00,283.04,283.08,282.87,283.07,1570.0,277.0451,277.0842,276.8787,277.0744,1570.0
2024-06-25 14:15:00,283.07,283.07,282.63,282.63,2877.0,277.0744,277.0744,276.6438,276.6438,2877.0
2024-06-25 14:20:00,282.81,282.85,282.63,282.85,1042.0,276.82,276.8591,276.6438,276.8591,1042.0
2024-06-25 14:25:00,282.86,282.86,282.61,282.61,1112.0,276.8689,276.8689,276.6242,276.6242,1112.0
2024-06-25 14:30:00,282.61,283.02,282.57,282.8,2728.0,276.6242,277.0255,276.585,276.8102,2728.0
2024-06-25 14:35:00,282.71,282.84,282.53,282.84,1512.0,276.7221,276.8493,276.5459,276.8493,1512.0
2024-06-25 14:40:00,282.84,283.0,282.73,282.97,1000.0,276.8493,277.0059,276.7416,276.9766,1000.0
2024-06-25 14:45:00,283.0,283.08,282.45,282.62,5460.0,277.0059,277.0842,276.4676,276.634,5460.0
2024-06-25 14:50:00,282.6,282.6,282.29,282.34,1160.0,276.6144,276.6144,276.311,276.3599,1160.0
2024-06-25 14:55:00,282.17,282.2,281.96,282.1,8872.0,276.1935,276.2229,275.988,276.125,8872.0
2024-06-25 15:00:00,282.07,282.08,281.7,281.88,5781.0,276.0956,276.1054,275.7335,275.9097,5781.0
2024-06-25 15:05:00,282.03,282.14,282.01,282.02,1600.0,276.0565,276.1641,276.0369,276.0467,1600.0
2024-06-25 15:10:00,282.1,282.23,282.1,282.11,2532.0,276.125,276.2522,276.125,276.1348,2532.0
2024-06-25 15:15:00,282.19,282.22,281.95,281.95,2657.0,276.2131,276.2425,275.9782,275.9782,2657.0
2024-06-25 15:20:00,282.01,282.14,281.99,282.06,2896.0,276.0369,276.1641,276.0173,276.0858,2896.0
2024-06-25 15:25:00,282.06,282.44,282.05,282.44,3432.0,276.0858,276.4578,276.0761,276.4578,3432.0
2024-06-25 15:30:00,282.24,282.24,281.87,281.91,6470.0,276.262,276.262,275.8999,275.939,6470.0
2024-06-25 15:35:00,281.89,281.94,281.84,281.9,11234.0,275.9194,275.9684,275.8705,275.9292,11234.0
2024-06-25 15:40:00,281.86,282.11,281.81,282.05,8048.0,275.8901,276.1348,275.8411,276.0761,8048.0
2024-06-25 15:45:00,282.01,282.51,281.99,282.51,9486.0,276.0369,276.5263,276.0173,276.5263,9486.0
2024-06-25 15:50:00,282.99,283.02,282.4,282.65,30084.0,276.9961,277.0255,276.4186,276.6633,30084.0
2024-06-25 15:55:00,282.49,283.4,282.4,283.01,44496.0,276.5067,277.3975,276.4186,277.0157,44496.0
2024-06-26 09:30:00,282.45,283.18,281.48,282.78,14854.0,276.4676,277.1821,275.5181,276.7906,14854.0
2024-06-26 09:35:00,283.21,283.92,282.87,283.56,7256.0,277.2115,277.9064,276.8787,277.5541,7256.0
2024-06-26 09:40:00,283.44,283.92,283.44,283.54,1795.0,277.4366,277.9064,277.4366,277.5345,1795.0
2024-06-26 09:45:00,283.2,283.4,282.21,282.46,3908.0,277.2017,277.3975,276.2327,276.4774,3908.0
2024-06-26 09:50:00,282.5,282.92,282.15,282.16,1946.0,276.5165,276.9276,276.1739,276.1837,1946.0
2024-06-26 09:55:00,282.61,282.64,281.93,282.2,5674.0,276.6242,276.6536,275.9586,276.2229,5674.0
2024-06-26 10:00:00,281.54,281.74,280.87,280.87,2455.0,275.5769,275.7726,274.921,274.921,2455.0
2024-06-26 10:05:00,280.76,280.93,279.83,279.83,5469.0,274.8134,274.9798,273.9031,273.9031,5469.0
2024-06-26 10:10:00,279.81,279.81,279.36,279.36,3785.0,273.8835,273.8835,273.443,273.443,3785.0
2024-06-26 10:15:00,279.65,280.21,279.65,279.87,5866.0,273.7269,274.275,273.7269,273.9422,5866.0
2024-06-26 10:20:00,279.87,280.05,279.67,279.68,2464.0,273.9422,274.1184,273.7465,273.7563,2464.0
2024-06-26 10:25:00,279.85,280.2,279.68,279.86,2844.0,273.9226,274.2652,273.7563,273.9324,2844.0
2024-06-26 10:30:00,279.86,280.27,279.64,280.17,18845.0,273.9324,274.3338,273.7171,274.2359,18845.0
2024-06-26 10:35:00,280.15,280.2,279.81,280.08,1884.0,274.2163,274.2652,273.8835,274.1478,1884.0
2024-06-26 10:40:00,280.07,280.11,280.0,280.11,1335.0,274.138,274.1771,274.0695,274.1771,1335.0
2024-06-26 10:45:00,279.92,280.35,279.81,279.97,5099.0,273.9912,274.4121,273.8835,274.0401,5099.0
2024-06-26 10:50:00,279.87,280.3,279.86,280.3,3252.0,273.9422,274.3631,273.9324,274.3631,3252.0
2024-06-26 10:55:00,280.34,281.03,280.34,281.03,2238.0,274.4023,275.0777,274.4023,275.0777,2238.0
2024-06-26 11:00:00,281.1,281.1,280.44,280.58,1617.0,275.1462,275.1462,274.5002,274.6372,1617.0
2024-06-26 11:05:00,280.61,280.76,280.46,280.76,608.0,274.6666,274.8134,274.5197,274.8134,608.0
2024-06-26 11:10:00,280.62,280.7,280.26,280.37,638.0,274.6763,274.7546,274.324,274.4316,638.0
2024-06-26 11:15:00,280.44,280.64,280.3,280.42,2012.0,274.5002,274.6959,274.3631,274.4806,2012.0
2024-06-26 11:20:00,280.7,280.74,280.57,280.68,1305.0,274.7546,274.7938,274.6274,274.7351,1305.0
2024-06-26 11:25:00,280.68,280.84,280.63,280.75,3364.0,274.7351,274.8917,274.6861,274.8036,3364.0
2024-06-26 11:30:00,280.86,281.4,280.86,281.4,1685.0,274.9113,275.4398,274.9113,275.4398,1685.0
2024-06-26 11:35:00,281.4,281.92,281.4,281.87,3961.0,275.4398,275.9488,275.4398,275.8999,3961.0
2024-06-26 11:40:00,281.86,282.32,281.85,282.18,7410.0,275.8901,276.3403,275.8803,276.2033,7410.0
2024-06-26 11:45:00,282.41,282.41,282.29,282.41,904.0,276.4284,276.4284,276.311,276.4284,904.0
2024-06-26 11:50:00,282.54,282.76,282.54,282.72,1700.0,276.5557,276.771,276.5557,276.7319,1700.0
2024-06-26 11:55:00,282.8,282.8,282.19,282.24,4043.0,276.8102,276.8102,276.2131,276.262,4043.0
2024-06-26 12:00:00,282.4,282.53,282.3,282.53,711.0,276.4186,276.5459,276.3208,276.5459,711.0
2024-06-26 12:05:00,282.4,282.71,282.19,282.55,7027.0,276.4186,276.7221,276.2131,276.5655,7027.0
2024-06-26 12:10:00,282.45,282.55,282.22,282.31,1796.0,276.4676,276.5655,276.2425,276.3305,1796.0
2024-06-26 12:15:00,282.2,282.32,282.16,282.16,1002.0,276.2229,276.3403,276.1837,276.1837,1002.0
2024-06-26 12:20:00,282.18,282.18,282.01,282.01,600.0,276.2033,276.2033,276.0369,276.0369,600.0
2024-06-26 12:25:00,281.89,282.16,281.89,282.16,1875.0,275.9194,276.1837,275.9194,276.1837,1875.0
2024-06-26 12:30:00,282.04,282.15,281.77,281.83,1153.0,276.0663,276.1739,275.802,275.8607,1153.0
2024-06-26 12:35:00,282.04,282.07,281.57,281.57,2249.0,276.0663,276.0956,275.6062,275.6062,2249.0
2024-06-26 12:40:00,281.59,281.86,281.59,281.84,400.0,275.6258,275.8901,275.6258,275.8705,400.0
2024-06-26 12:45:00,281.84,282.03,281.73,282.0,1611.0,275.8705,276.0565,275.7628,276.0271,1611.0
2024-06-26 12:50:00,281.88,282.14,281.88,282.12,1223.0,275.9097,276.1641,275.9097,276.1446,1223.0
2024-06-26 12:55:00,282.24,282.24,281.87,281.87,2097.0,276.262,276.262,275.8999,275.8999,2097.0
2024-06-26 13:00:00,281.86,281.87,281.86,281.87,600.0,275.8901,275.8999,275.8901,275.8999,600.0
2024-06-26 13:05:00,281.84,282.03,281.83,281.96,971.0,275.8705,276.0565,275.8607,275.988,971.0
2024-06-26 13:10:00,281.96,282.04,281.87,282.01,1160.0,275.988,276.0663,275.8999,276.0369,1160.0
2024-06-26 13:15:00,282.04,282.04,281.72,281.72,2097.0,276.0663,276.0663,275.753,275.753,2097.0
2024-06-26 13:20:00,281.58,281.91,281.58,281.82,910.0,275.616,275.939,275.616,275.8509,910.0
2024-06-26 13:25:00,281.88,281.9,281.79,281.8,877.0,275.9097,275.9292,275.8216,275.8313,877.0
2024-06-26 13:30:00,281.96,281.96,281.78,281.9,2187.0,275.988,275.988,275.8118,275.9292,2187.0
2024-06-26 13:35:00,281.92,281.93,281.84,281.85,805.0,275.9488,275.9586,275.8705,275.8803,805.0
2024-06-26 13:40:00,281.84,281.9,281.55,281.79,4587.0,275.8705,275.9292,275.5866,275.8216,4587.0
2024-06-26 13:45:00,281.79,281.79,281.65,281.75,602.0,275.8216,275.8216,275.6845,275.7824,602.0
2024-06-26 13:50:00,281.74,281.86,281.69,281.77,1355.0,275.7726,275.8901,275.7237,275.802,1355.0
2024-06-26 13:55:00,281.63,281.75,281.63,281.67,500.0,275.6649,275.7824,275.6649,275.7041,500.0
2024-06-26 14:00:00,281.63,281.69,281.56,281.63,1780.0,275.6649,275.7237,275.5964,275.6649,1780.0
2024-06-26 14:05:00,281.55,281.55,281.34,281.34,1015.0,275.5866,275.5866,275.3811,275.3811,1015.0
2024-06-26 14:10:00,281.36,281.36,281.2,281.31,1265.0,275.4007,275.4007,275.2441,275.3517,1265.0
2024-06-26 14:15:00,281.28,281.38,281.24,281.38,900.0,275.3224,275.4202,275.2832,275.4202,900.0
2024-06-26 14:20:00,281.48,281.65,281.44,281.65,1258.0,275.5181,275.6845,275.479,275.6845,1258.0
2024-06-26 14:25:00,281.67,281.78,281.65,281.78,1875.0,275.7041,275.8118,275.6845,275.8118,1875.0
2024-06-26 14:30:00,281.85,281.87,281.04,281.2,5773.0,275.8803,275.8999,275.0874,275.2441,5773.0
2024-06-26 14:35:00,281.27,281.34,281.09,281.24,987.0,275.3126,275.3811,275.1364,275.2832,987.0
2024-06-26 14:40:00,281.33,281.63,281.33,281.63,1984.0,275.3713,275.6649,275.3713,275.6649,1984.0
2024-06-26 14:45:00,281.65,281.95,281.63,281.95,1332.0,275.6845,275.9782,275.6649,275.9782,1332.0
2024-06-26 14:50:00,281.82,281.96,281.82,281.96,500.0,275.8509,275.988,275.8509,275.988,500.0
2024-06-26 14:55:00,281.94,282.02,281.69,281.69,5290.0,275.9684,276.0467,275.7237,275.7237,5290.0
2024-06-26 15:00:00,281.75,281.75,281.59,281.66,749.0,275.7824,275.7824,275.6258,275.6943,749.0
2024-06-26 15:05:00,281.74,282.0,281.74,282.0,967.0,275.7726,276.0271,275.7726,276.0271,967.0
2024-06-26 15:10:00,282.01,282.01,281.8,281.8,1768.0,276.0369,276.0369,275.8313,275.8313,1768.0
2024-06-26 15:15:00,281.81,282.09,281.81,282.09,1170.0,275.8411,276.1152,275.8411,276.1152,1170.0
2024-06-26 15:20:00,282.02,282.07,281.9,282.01,2076.0,276.0467,276.0956,275.9292,276.0369,2076.0
2024-06-26 15:25:00,282.03,282.03,281.84,281.85,1883.0,276.0565,276.0565,275.8705,275.8803,1883.0
2024-06-26 15:30:00,281.83,281.92,281.72,281.77,2943.0,275.8607,275.9488,275.753,275.802,2943.0
2024-06-26 15:35:00,281.8,281.82,281.72,281.73,4721.0,275.8313,275.8509,275.753,275.7628,4721.0
2024-06-26 15:40:00,281.81,281.81,281.43,281.66,20494.0,275.8411,275.8411,275.4692,275.6943,20494.0
2024-06-26 15:45:00,281.7,281.84,281.47,281.76,5294.0,275.7335,275.8705,275.5083,275.7922,5294.0
2024-06-26 15:50:00,281.76,282.08,281.54,281.86,13220.0,275.7922,276.1054,275.5769,275.8901,13220.0
2024-06-26 15:55:00,281.82,282.07,281.61,281.74,30476.0,275.8509,276.0956,275.6454,275.7726,30476.0
2024-06-27 09:30:00,281.7,281.76,281.63,281.75,7976.0,275.7335,275.7922,275.6649,275.7824,7976.0
2024-06-27 09:35:00,281.56,282.3,281.56,281.81,1516.0,275.5964,276.3208,275.5964,275.8411,1516.0
2024-06-27 09:40:00,282.02,282.27,282.0,282.27,700.0,276.0467,276.2914,276.0271,276.2914,700.0
2024-06-27 09:45:00,282.25,283.52,281.86,282.86,1541.0,276.2718,277.5149,275.8901,276.8689,1541.0
2024-06-27 09:50:00,282.87,282.87,282.25,282.62,2800.0,276.8787,276.8787,276.2718,276.634,2800.0
2024-06-27 09:55:00,282.56,282.95,282.36,282.94,1679.0,276.5753,276.957,276.3795,276.9472,1679.0
2024-06-27 10:00:00,283.04,283.05,282.3,282.39,6344.0,277.0451,277.0549,276.3208,276.4089,6344.0
2024-06-27 10:05:00,282.53,282.98,282.38,282.81,1608.0,276.5459,276.9864,276.3991,276.82,1608.0
2024-06-27 10:10:00,282.82,283.29,282.82,283.14,1623.0,276.8297,277.2898,276.8297,277.143,1623.0
2024-06-27 10:15:00,283.44,283.44,282.91,283.09,1204.0,277.4366,277.4366,276.9178,277.094,1204.0
2024-06-27 10:20:00,282.9,283.03,282.72,283.03,1853.0,276.908,277.0353,276.7319,277.0353,1853.0
2024-06-27 10:25:00,282.78,283.19,282.67,283.15,2759.0,276.7906,277.1919,276.6829,277.1528,2759.0
2024-06-27 10:30:00,282.87,283.39,282.84,283.38,1974.0,276.8787,277.3877,276.8493,277.3779,1974.0
2024-06-27 10:35:00,283.27,283.59,283.27,283.53,3800.0,277.2702,277.5834,277.2702,277.5247,3800.0
2024-06-27 10:40:00,283.61,283.61,283.27,283.34,2537.0,277.603,277.603,277.2702,277.3387,2537.0
2024-06-27 10:45:00,283.42,283.5,283.35,283.5,705.0,277.417,277.4953,277.3485,277.4953,705.0
2024-06-27 10:50:00,283.54,283.54,283.01,283.01,2922.0,277.5345,277.5345,277.0157,277.0157,2922.0
2024-06-27 10:55:00,282.84,283.2,282.78,283.06,1048.0,276.8493,277.2017,276.7906,277.0647,1048.0
2024-06-27 11:00:00,283.03,283.03,282.65,282.65,701.0,277.0353,277.0353,276.6633,276.6633,701.0
2024-06-27 11:05:00,282.4,282.62,282.4,282.4,6099.0,276.4186,276.634,276.4186,276.4186,6099.0
2024-06-27 11:10:00,282.16,282.23,282.12,282.23,1208.0,276.1837,276.2522,276.1446,276.2522,1208.0
2024-06-27 11:15:00,282.31,282.87,282.28,282.28,12535.0,276.3305,276.8787,276.3012,276.3012,12535.0
2024-06-27 11:20:00,282.43,282.68,282.28,282.68,400.0,276.448,276.6927,276.3012,276.6927,400.0
2024-06-27 11:25:00,282.66,282.66,282.13,282.22,1625.0,276.6731,276.6731,276.1544,276.2425,1625.0
2024-06-27 11:30:00,282.37,282.46,282.22,282.36,1973.0,276.3893,276.4774,276.2425,276.3795,1973.0
2024-06-27 11:35:00,282.27,282.31,282.07,282.31,2619.0,276.2914,276.3305,276.0956,276.3305,2619.0
2024-06-27 11:40:00,282.37,282.53,282.3,282.4,690.0,276.3893,276.5459,276.3208,276.4186,690.0
2024-06-27 11:45:00,282.47,282.7,282.47,282.68,4610.0,276.4872,276.7123,276.4872,276.6927,4610.0
2024-06-27 11:50:00,282.54,282.73,282.53,282.73,500.0,276.5557,276.7416,276.5459,276.7416,500.0
2024-06-27 11:55:00,282.72,282.79,282.7,282.7,925.0,276.7319,276.8004,276.7123,276.7123,925.0
2024-06-27 12:00:00,282.53,282.66,282.52,282.56,1042.0,276.5459,276.6731,276.5361,276.5753,1042.0
2024-06-27 12:05:00,282.78,282.91,282.78,282.91,300.0,276.7906,276.9178,276.7906,276.9178,300.0
2024-06-27 12:10:00,282.83,282.93,282.82,282.93,700.0,276.8395,276.9374,276.8297,276.9374,700.0
2024-06-27 12:15:00,282.9,282.9,282.72,282.75,926.0,276.908,276.908,276.7319,276.7612,926.0
2024-06-27 12:20:00,282.65,282.76,282.52,282.52,650.0,276.6633,276.771,276.5361,276.5361,650.0
2024-06-27 12:25:00,282.52,282.52,282.25,282.26,1500.0,276.5361,276.5361,276.2718,276.2816,1500.0
2024-06-27 12:30:00,282.27,282.28,281.94,281.94,1195.0,276.2914,276.3012,275.9684,275.9684,1195.0
2024-06-27 12:35:00,281.86,281.87,281.52,281.7,1100.0,275.8901,275.8999,275.5573,275.7335,1100.0
2024-06-27 12:40:00,281.56,281.7,281.56,281.7,200.0,275.5964,275.7335,275.5964,275.7335,200.0
2024-06-27 12:45:00,281.69,282.19,281.69,282.07,13142.0,275.7237,276.2131,275.7237,276.0956,13142.0
2024-06-27 12:50:00,282.24,282.24,281.8,281.86,1302.0,276.262,276.262,275.8313,275.8901,1302.0
2024-06-27 12:55:00,281.84,282.0,281.64,281.64,1502.0,275.8705,276.0271,275.6747,275.6747,1502.0
2024-06-27 13:00:00,281.63,281.72,281.62,281.72,919.0,275.6649,275.753,275.6552,275.753,919.0
2024-06-27 13:05:00,281.7,281.7,281.58,281.61,400.0,275.7335,275.7335,275.616,275.6454,400.0
2024-06-27 13:10:00,281.51,281.51,281.16,281.29,866.0,275.5475,275.5475,275.2049,275.3321,866.0
2024-06-27 13:15:00,281.2,281.31,281.07,281.31,330.0,275.2441,275.3517,275.1168,275.3517,330.0
2024-06-27 13:20:00,281.13,281.51,281.13,281.41,1300.0,275.1755,275.5475,275.1755,275.4496,1300.0
2024-06-27 13:25:00,281.26,281.4,281.21,281.4,1700.0,275.3028,275.4398,275.2538,275.4398,1700.0
2024-06-27 13:30:00,281.3,281.51,281.23,281.35,5505.0,275.3419,275.5475,275.2734,275.3909,5505.0
2024-06-27 13:35:00,281.36,281.55,281.36,281.55,900.0,275.4007,275.5866,275.4007,275.5866,900.0
2024-06-27 13:40:00,281.59,281.71,281.48,281.56,1926.0,275.6258,275.7433,275.5181,275.5964,1926.0
2024-06-27 13:45:00,281.42,281.52,281.28,281.52,1612.0,275.4594,275.5573,275.3224,275.5573,1612.0
2024-06-27 13:50:00,281.4,281.52,281.28,281.52,1773.0,275.4398,275.5573,275.3224,275.5573,1773.0
2024-06-27 13:55:00,281.35,281.41,281.35,281.41,300.0,275.3909,275.4496,275.3909,275.4496,300.0
2024-06-27 14:00:00,281.39,281.51,281.2,281.2,11126.0,275.43,275.5475,275.2441,275.2441,11126.0
2024-06-27 14:05:00,281.25,281.25,280.51,280.51,8531.0,275.293,275.293,274.5687,274.5687,8531.0
2024-06-27 14:10:00,280.48,280.7,280.47,280.7,700.0,274.5393,274.7546,274.5295,274.7546,700.0
2024-06-27 14:15:00,280.71,280.71,280.44,280.58,777.0,274.7644,274.7644,274.5002,274.6372,777.0
2024-06-27 14:20:00,280.38,280.51,280.36,280.51,835.0,274.4414,274.5687,274.4218,274.5687,835.0
2024-06-27 14:25:00,280.38,280.39,280.14,280.28,1100.0,274.4414,274.4512,274.2065,274.3435,1100.0
2024-06-27 14:30:00,280.28,280.28,280.14,280.28,1825.0,274.3435,274.3435,274.2065,274.3435,1825.0
2024-06-27 14:35:00,280.34,280.37,280.12,280.12,1288.0,274.4023,274.4316,274.1869,274.1869,1288.0
2024-06-27 14:40:00,280.12,280.24,279.99,279.99,1243.0,274.1869,274.3044,274.0597,274.0597,1243.0
2024-06-27 14:45:00,280.17,280.28,280.17,280.28,1345.0,274.2359,274.3435,274.2359,274.3435,1345.0
2024-06-27 14:50:00,280.43,280.43,280.11,280.38,926.0,274.4904,274.4904,274.1771,274.4414,926.0
2024-06-27 14:55:00,280.27,280.34,280.12,280.12,1525.0,274.3338,274.4023,274.1869,274.1869,1525.0
2024-06-27 15:00:00,280.37,280.59,280.37,280.46,1682.0,274.4316,274.647,274.4316,274.5197,1682.0
2024-06-27 15:05:00,280.43,280.44,280.21,280.28,1099.0,274.4904,274.5002,274.275,274.3435,1099.0
2024-06-27 15:10:00,280.17,280.31,280.17,280.18,1725.0,274.2359,274.3729,274.2359,274.2457,1725.0
2024-06-27 15:15:00,280.24,280.24,280.09,280.09,2246.0,274.3044,274.3044,274.1576,274.1576,2246.0
2024-06-27 15:20:00,280.01,280.23,279.97,280.18,2207.0,274.0793,274.2946,274.0401,274.2457,2207.0
2024-06-27 15:25:00,280.21,280.31,280.17,280.17,4688.0,274.275,274.3729,274.2359,274.2359,4688.0
2024-06-27 15:30:00,280.29,280.62,280.26,280.38,10343.0,274.3533,274.6763,274.324,274.4414,10343.0
2024-06-27 15:35:00,280.44,280.52,280.3,280.52,3714.0,274.5002,274.5785,274.3631,274.5785,3714.0
2024-06-27 15:40:00,280.62,280.69,280.46,280.63,5340.0,274.6763,274.7449,274.5197,274.6861,5340.0
2024-06-27 15:45:00,280.54,280.67,280.39,280.6,4154.0,274.598,274.7253,274.4512,274.6568,4154.0
2024-06-27 15:50:00,280.64,281.1,280.59,280.59,7952.0,274.6959,275.1462,274.647,274.647,7952.0
2024-06-27 15:55:00,280.56,281.02,280.31,280.51,77152.0,274.6176,275.0679,274.3729,274.5687,77152.0
2024-06-28 09:30:00,281.4,283.36,281.2,283.36,7354.0,275.4398,277.3583,275.2441,277.3583,7354.0
2024-06-28 09:35:00,283.67,284.69,283.15,283.4,8574.0,277.6617,278.6601,277.1528,277.3975,8574.0
2024-06-28 09:40:00,283.92,283.95,282.13,282.13,3468.0,277.9064,277.9358,276.1544,276.1544,3468.0
2024-06-28 09:45:00,281.97,282.04,281.74,281.87,400.0,275.9977,276.0663,275.7726,275.8999,400.0
2024-06-28 09:50:00,282.05,282.61,281.81,282.29,1543.0,276.0761,276.6242,275.8411,276.311,1543.0
2024-06-28 09:55:00,282.29,282.35,281.31,281.56,1087.0,276.311,276.3697,275.3517,275.5964,1087.0
2024-06-28 10:00:00,281.91,282.3,281.8,281.92,901.0,275.939,276.3208,275.8313,275.9488,901.0
2024-06-28 10:05:00,281.43,282.32,281.43,282.32,1140.0,275.4692,276.3403,275.4692,276.3403,1140.0
2024-06-28 10:10:00,281.95,281.95,281.31,281.9,1857.0,275.9782,275.9782,275.3517,275.9292,1857.0
2024-06-28 10:15:00,281.91,281.91,281.23,281.23,1890.0,275.939,275.939,275.2734,275.2734,1890.0
2024-06-28 10:20:00,281.11,281.87,281.11,281.87,400.0,275.156,275.8999,275.156,275.8999,400.0
2024-06-28 10:25:00,281.96,282.19,281.43,281.43,6638.0,275.988,276.2131,275.4692,275.4692,6638.0
2024-06-28 10:30:00,281.23,281.41,280.55,280.56,28489.0,275.2734,275.4496,274.6078,274.6176,28489.0
2024-06-28 10:35:00,280.58,280.58,279.79,279.99,3717.0,274.6372,274.6372,273.8639,274.0597,3717.0
2024-06-28 10:40:00,279.8,279.8,279.52,279.75,3589.0,273.8737,273.8737,273.5996,273.8248,3589.0
2024-06-28 10:45:00,279.82,280.05,279.6,279.6,4313.0,273.8933,274.1184,273.6779,273.6779,4313.0
2024-06-28 10:50:00,279.9,280.08,279.0,279.0,9589.0,273.9716,274.1478,273.0907,273.0907,9589.0
2024-06-28 10:55:00,279.05,279.19,276.49,276.52,18401.0,273.1396,273.2766,270.6338,270.6632,18401.0
2024-06-28 11:00:00,276.5,276.65,275.97,276.21,7838.0,270.6436,270.7904,270.1248,270.3597,7838.0
2024-06-28 11:05:00,276.06,276.45,275.75,275.97,8914.0,270.2129,270.5947,269.9095,270.1248,8914.0
2024-06-28 11:10:00,275.95,276.03,274.5,274.5,13130.0,270.1053,270.1836,268.686,268.686,13130.0
2024-06-28 11:15:00,274.72,275.1,273.74,274.61,18882.0,268.9013,269.2733,267.9421,268.7936,18882.0
2024-06-28 11:20:00,274.6,274.73,273.82,274.39,4542.0,268.7838,268.9111,268.0204,268.5783,4542.0
2024-06-28 11:25:00,274.39,274.78,274.39,274.43,2503.0,268.5783,268.96,268.5783,268.6174,2503.0
2024-06-28 11:30:00,274.41,274.65,274.24,274.41,3428.0,268.5979,268.8328,268.4315,268.5979,3428.0
2024-06-28 11:35:00,274.42,274.7,274.11,274.16,7122.0,268.6077,268.8817,268.3042,268.3532,7122.0
2024-06-28 11:40:00,274.27,274.32,273.84,273.84,2680.0,268.4608,268.5098,268.0399,268.0399,2680.0
2024-06-28 11:45:00,273.95,274.25,273.72,274.19,6436.0,268.1476,268.4413,267.9225,268.3825,6436.0
2024-06-28 11:50:00,274.04,274.37,274.02,274.15,3201.0,268.2357,268.5587,268.2161,268.3434,3201.0
2024-06-28 11:55:00,274.25,274.39,274.17,274.3,1405.0,268.4413,268.5783,268.363,268.4902,1405.0
2024-06-28 12:00:00,274.31,274.52,273.86,273.86,3263.0,268.5,268.7055,268.0595,268.0595,3263.0
2024-06-28 12:05:00,273.84,273.91,273.48,273.67,7942.0,268.0399,268.1085,267.6876,267.8735,7942.0
2024-06-28 12:10:00,273.7,273.93,273.48,273.63,6250.0,267.9029,268.128,267.6876,267.8344,6250.0
2024-06-28 12:15:00,273.67,273.88,273.5,273.88,3521.0,267.8735,268.0791,267.7071,268.0791,3521.0
2024-06-28 12:20:00,273.82,273.83,273.27,273.46,3177.0,268.0204,268.0302,267.482,267.668,3177.0
2024-06-28 12:25:00,273.53,273.91,273.53,273.85,2487.0,267.7365,268.1085,267.7365,268.0497,2487.0
2024-06-28 12:30:00,273.99,274.19,273.79,273.79,2090.0,268.1868,268.3825,267.991,267.991,2090.0
2024-06-28 12:35:00,273.9,273.9,272.92,272.92,6205.0,268.0987,268.0987,267.1394,267.1394,6205.0
2024-06-28 12:40:00,273.07,273.43,272.93,273.41,3601.0,267.2863,267.6386,267.1492,267.6191,3601.0
2024-06-28 12:45:00,273.26,273.58,272.75,273.58,2649.0,267.4722,267.7855,266.973,267.7855,2649.0
2024-06-28 12:50:00,273.68,274.01,273.68,273.9,2300.0,267.8833,268.2063,267.8833,268.0987,2300.0
2024-06-28 12:55:00,273.89,273.89,273.6,273.6,1903.0,268.0889,268.0889,267.805,267.805,1903.0
2024-06-28 13:00:00,273.59,273.98,273.55,273.9,1113.0,267.7952,268.177,267.7561,268.0987,1113.0
2024-06-28 13:05:00,273.89,274.66,273.88,274.66,2250.0,268.0889,268.8426,268.0791,268.8426,2250.0
2024-06-28 13:10:00,274.74,275.43,274.6,275.43,3784.0,268.9209,269.5963,268.7838,269.5963,3784.0
2024-06-28 13:15:00,275.3,275.54,275.3,275.54,1150.0,269.469,269.7039,269.469,269.7039,1150.0
2024-06-28 13:20:00,275.54,275.63,275.4,275.47,3800.0,269.7039,269.792,269.5669,269.6354,3800.0
2024-06-28 13:25:00,275.35,275.68,275.29,275.3,3100.0,269.518,269.841,269.4592,269.469,3100.0
2024-06-28 13:30:00,275.28,275.37,274.91,275.33,2159.0,269.4494,269.5375,269.0873,269.4984,2159.0
2024-06-28 13:35:00,275.22,275.5,275.22,275.32,2720.0,269.3907,269.6648,269.3907,269.4886,2720.0
2024-06-28 13:40:00,275.41,275.6,274.62,274.62,3639.0,269.5767,269.7627,268.8034,268.8034,3639.0
2024-06-28 13:45:00,274.7,275.16,274.55,274.93,3860.0,268.8817,269.332,268.7349,269.1069,3860.0
2024-06-28 13:50:00,275.03,275.05,274.66,274.81,1500.0,269.2047,269.2243,268.8426,268.9894,1500.0
2024-06-28 13:55:00,274.8,274.85,274.74,274.74,894.0,268.9796,269.0286,268.9209,268.9209,894.0
2024-06-28 14:00:00,274.84,275.04,274.79,274.91,2373.0,269.0188,269.2145,268.9698,269.0873,2373.0
2024-06-28 14:05:00,274.8,275.1,274.75,275.0,3074.0,268.9796,269.2733,268.9307,269.1754,3074.0
2024-06-28 14:10:00,274.97,274.97,274.78,274.86,2100.0,269.146,269.146,268.96,269.0383,2100.0
2024-06-28 14:15:00,274.95,275.23,274.87,275.12,3996.0,269.1264,269.4005,269.0481,269.2928,3996.0
2024-06-28 14:20:00,275.16,275.19,274.92,275.19,3176.0,269.332,269.3614,269.0971,269.3614,3176.0
2024-06-28 14:25:00,275.19,275.38,274.98,274.98,2611.0,269.3614,269.5473,269.1558,269.1558,2611.0
2024-06-28 14:30:00,275.02,275.05,274.75,274.86,5065.0,269.195,269.2243,268.9307,269.0383,5065.0
2024-06-28 14:35:00,274.86,274.86,274.69,274.75,1900.0,269.0383,269.0383,268.8719,268.9307,1900.0
2024-06-28 14:40:00,274.75,274.98,274.64,274.64,4776.0,268.9307,269.1558,268.823,268.823,4776.0
2024-06-28 14:45:00,274.6,274.68,274.51,274.51,3665.0,268.7838,268.8622,268.6958,268.6958,3665.0
2024-06-28 14:50:00,274.56,274.82,274.49,274.82,5733.0,268.7447,268.9992,268.6762,268.9992,5733.0
2024-06-28 14:55:00,274.59,274.67,274.35,274.58,5892.0,268.7741,268.8524,268.5391,268.7643,5892.0
2024-06-28 15:00:00,274.56,274.58,274.28,274.41,10642.0,268.7447,268.7643,268.4706,268.5979,10642.0
2024-06-28 15:05:00,274.49,274.49,274.18,274.39,2200.0,268.6762,268.6762,268.3727,268.5783,2200.0
2024-06-28 15:10:00,274.32,274.37,274.1,274.1,3598.0,268.5098,268.5587,268.2944,268.2944,3598.0
2024-06-28 15:15:00,274.23,274.24,273.87,274.04,4974.0,268.4217,268.4315,268.0693,268.2357,4974.0
2024-06-28 15:20:00,274.06,274.24,274.06,274.06,3117.0,268.2553,268.4315,268.2553,268.2553,3117.0
2024-06-28 15:25:00,274.06,274.31,273.94,274.07,2014.0,268.2553,268.5,268.1378,268.2651,2014.0
2024-06-28 15:30:00,274.18,274.36,273.77,274.15,13211.0,268.3727,268.5489,267.9714,268.3434,13211.0
2024-06-28 15:35:00,274.15,275.73,274.12,275.62,20610.0,268.3434,269.8899,268.314,269.7822,20610.0
2024-06-28 15:40:00,275.58,275.74,275.19,275.19,11161.0,269.7431,269.8997,269.3614,269.3614,11161.0
2024-06-28 15:45:00,275.25,275.9,275.21,275.55,11585.0,269.4201,270.0563,269.3809,269.7137,11585.0
2024-06-28 15:50:00,275.63,276.64,275.57,276.63,24048.0,269.792,270.7806,269.7333,270.7709,24048.0
2024-06-28 15:55:00,276.79,277.36,276.58,276.86,95893.0,270.9275,271.4854,270.7219,270.996,95893.0
2024-07-01 09:30:00,279.0,279.43,277.12,277.71,14826.0,273.0907,273.5115,271.2505,271.828,14826.0
2024-07-01 09:35:00,277.53,278.07,276.87,277.04,1719.0,271.6518,272.1804,271.0058,271.1722,1719.0
2024-07-01 09:40:00,277.25,277.85,276.63,277.5,2150.0,271.3777,271.965,270.7709,271.6224,2150.0
2024-07-01 09:45:00,276.56,276.95,276.56,276.66,2464.0,270.7023,271.0841,270.7023,270.8002,2464.0
2024-07-01 09:50:00,276.22,276.81,276.18,276.81,1803.0,270.3695,270.947,270.3304,270.947,1803.0
2024-07-01 09:55:00,276.31,276.71,276.06,276.64,3305.0,270.4576,270.8492,270.2129,270.7806,3305.0
2024-07-01 10:00:00,276.61,276.79,275.01,275.37,2164.0,270.7513,270.9275,269.1852,269.5375,2164.0
2024-07-01 10:05:00,275.07,275.07,274.22,274.34,1700.0,269.2439,269.2439,268.4119,268.5294,1700.0
2024-07-01 10:10:00,273.61,273.63,272.28,272.33,4307.0,267.8148,267.8344,266.513,266.5619,4307.0
2024-07-01 10:15:00,272.25,272.45,271.75,272.05,6224.0,266.4836,266.6794,265.9942,266.2879,6224.0
2024-07-01 10:20:00,271.75,271.9,271.26,271.61,7408.0,265.9942,266.141,265.5146,265.8572,7408.0
2024-07-01 10:25:00,271.8,272.22,271.22,271.78,7614.0,266.0432,266.4543,265.4754,266.0236,7614.0
2024-07-01 10:30:00,271.69,272.03,271.35,271.5,1585.0,265.9355,266.2683,265.6027,265.7495,1585.0
2024-07-01 10:35:00,271.16,271.52,270.72,270.94,2464.0,265.4167,265.7691,264.986,265.2014,2464.0
2024-07-01 10:40:00,270.95,271.18,270.57,271.18,1709.0,265.2112,265.4363,264.8392,265.4363,1709.0
2024-07-01 10:45:00,270.97,271.07,270.59,270.59,1599.0,265.2307,265.3286,264.8588,264.8588,1599.0
2024-07-01 10:50:00,270.59,271.5,270.57,271.5,2992.0,264.8588,265.7495,264.8392,265.7495,2992.0
2024-07-01 10:55:00,271.28,271.67,271.26,271.4,1785.0,265.5342,265.9159,265.5146,265.6516,1785.0
2024-07-01 11:00:00,271.43,271.53,271.12,271.53,2602.0,265.681,265.7789,265.3776,265.7789,2602.0
2024-07-01 11:05:00,271.81,272.44,271.8,272.15,700.0,266.0529,266.6696,266.0432,266.3857,700.0
2024-07-01 11:10:00,272.21,272.21,271.87,272.03,1270.0,266.4445,266.4445,266.1117,266.2683,1270.0
2024-07-01 11:15:00,271.85,271.88,271.77,271.77,500.0,266.0921,266.1215,266.0138,266.0138,500.0
2024-07-01 11:20:00,271.57,271.98,271.57,271.66,625.0,265.818,266.2193,265.818,265.9061,625.0
2024-07-01 11:25:00,271.98,271.98,271.72,271.92,521.0,266.2193,266.2193,265.9648,266.1606,521.0
2024-07-01 11:30:00,271.94,272.31,271.94,272.24,870.0,266.1802,266.5424,266.1802,266.4738,870.0
2024-07-01 11:35:00,272.26,272.41,272.08,272.41,5057.0,266.4934,266.6402,266.3172,266.6402,5057.0
2024-07-01 11:40:00,272.53,272.53,272.53,272.53,100.0,266.7577,266.7577,266.7577,266.7577,100.0
2024-07-01 11:45:00,272.46,272.55,272.34,272.54,740.0,266.6892,266.7773,266.5717,266.7675,740.0
2024-07-01 11:50:00,272.52,273.0,272.52,273.0,14482.0,266.7479,267.2177,266.7479,267.2177,14482.0
2024-07-01 11:55:00,272.99,272.99,272.48,272.48,3089.0,267.2079,267.2079,266.7087,266.7087,3089.0
2024-07-01 12:00:00,272.52,272.52,272.25,272.27,1299.0,266.7479,266.7479,266.4836,266.5032,1299.0
2024-07-01 12:05:00,272.18,272.61,272.18,272.61,700.0,266.4151,266.836,266.4151,266.836,700.0
2024-07-01 12:10:00,272.42,272.73,272.36,272.52,2725.0,266.65,266.9535,266.5913,266.7479,2725.0
2024-07-01 12:15:00,272.48,272.63,272.26,272.51,1753.0,266.7087,266.8556,266.4934,266.7381,1753.0
2024-07-01 12:20:00,272.64,272.77,272.48,272.48,1310.0,266.8654,266.9926,266.7087,266.7087,1310.0
2024-07-01 12:25:00,272.66,272.66,272.66,272.66,100.0,266.8849,266.8849,266.8849,266.8849,100.0
2024-07-01 12:30:00,272.55,272.69,272.52,272.52,500.0,266.7773,266.9143,266.7479,266.7479,500.0
2024-07-01 12:35:00,272.44,272.57,272.44,272.57,200.0,266.6696,266.7968,266.6696,266.7968,200.0
2024-07-01 12:40:00,272.62,273.05,272.62,272.96,1203.0,266.8458,267.2667,266.8458,267.1786,1203.0
2024-07-01 12:45:00,273.21,273.25,272.5,272.5,2300.0,267.4233,267.4624,266.7283,266.7283,2300.0
2024-07-01 12:50:00,272.64,272.73,272.53,272.53,1023.0,266.8654,266.9535,266.7577,266.7577,1023.0
2024-07-01 12:55:00,272.54,272.81,272.54,272.8,1520.0,266.7675,267.0318,266.7675,267.022,1520.0
2024-07-01 13:00:00,272.66,272.83,272.43,272.75,1875.0,266.8849,267.0513,266.6598,266.973,1875.0
2024-07-01 13:05:00,272.62,272.67,272.51,272.56,700.0,266.8458,266.8947,266.7381,266.7871,700.0
2024-07-01 13:10:00,272.55,272.82,272.55,272.63,2502.0,266.7773,267.0415,266.7773,266.8556,2502.0
2024-07-01 13:15:00,272.84,273.0,272.73,272.88,2914.0,267.0611,267.2177,266.9535,267.1003,2914.0
2024-07-01 13:20:00,272.74,273.08,272.74,273.03,1506.0,266.9632,267.296,266.9632,267.2471,1506.0
2024-07-01 13:25:00,273.05,273.26,272.95,273.03,1350.0,267.2667,267.4722,267.1688,267.2471,1350.0
2024-07-01 13:30:00,273.05,273.05,272.94,273.01,1213.0,267.2667,267.2667,267.159,267.2275,1213.0
2024-07-01 13:35:00,272.98,273.2,272.98,273.16,1300.0,267.1982,267.4135,267.1982,267.3743,1300.0
2024-07-01 13:40:00,273.16,273.27,272.77,272.92,2654.0,267.3743,267.482,266.9926,267.1394,2654.0
2024-07-01 13:45:00,272.75,272.95,272.56,272.78,2255.0,266.973,267.1688,266.7871,267.0024,2255.0
2024-07-01 13:50:00,272.76,272.92,272.71,272.92,878.0,266.9828,267.1394,266.9339,267.1394,878.0
2024-07-01 13:55:00,272.67,272.69,272.49,272.49,1679.0,266.8947,266.9143,266.7185,266.7185,1679.0
2024-07-01 14:00:00,272.6,272.73,272.49,272.73,1300.0,266.8262,266.9535,266.7185,266.9535,1300.0
2024-07-01 14:05:00,272.81,272.81,272.76,272.76,200.0,267.0318,267.0318,266.9828,266.9828,200.0
2024-07-01 14:10:00,272.66,272.87,272.5,272.61,1586.0,266.8849,267.0905,266.7283,266.836,1586.0
2024-07-01 14:15:00,272.72,272.75,272.58,272.68,646.0,266.9437,266.973,266.8066,266.9045,646.0
2024-07-01 14:20:00,272.58,272.63,272.42,272.51,1709.0,266.8066,266.8556,266.65,266.7381,1709.0
2024-07-01 14:25:00,272.51,272.54,272.35,272.4,4039.0,266.7381,266.7675,266.5815,266.6304,4039.0
2024-07-01 14:30:00,272.35,272.62,272.35,272.56,3935.0,266.5815,266.8458,266.5815,266.7871,3935.0
2024-07-01 14:35:00,272.48,272.5,272.35,272.38,5600.0,266.7087,266.7283,266.5815,266.6109,5600.0
2024-07-01 14:40:00,272.35,272.45,272.35,272.35,5900.0,266.5815,266.6794,266.5815,266.5815,5900.0
2024-07-01 14:45:00,272.35,272.55,272.35,272.5,23317.0,266.5815,266.7773,266.5815,266.7283,23317.0
2024-07-01 14:50:00,272.56,272.76,272.56,272.72,1272.0,266.7871,266.9828,266.7871,266.9437,1272.0
2024-07-01 14:55:00,272.59,272.67,272.59,272.61,400.0,266.8164,266.8947,266.8164,266.836,400.0
2024-07-01 15:00:00,272.69,272.69,272.35,272.35,6197.0,266.9143,266.9143,266.5815,266.5815,6197.0
2024-07-01 15:05:00,272.39,272.59,272.36,272.44,2000.0,266.6207,266.8164,266.5913,266.6696,2000.0
2024-07-01 15:10:00,272.35,272.53,272.35,272.53,800.0,266.5815,266.7577,266.5815,266.7577,800.0
2024-07-01 15:15:00,272.42,272.55,272.41,272.53,2833.0,266.65,266.7773,266.6402,266.7577,2833.0
2024-07-01 15:20:00,272.52,272.62,272.39,272.39,1380.0,266.7479,266.8458,266.6207,266.6207,1380.0
2024-07-01 15:25:00,272.38,272.42,271.62,271.91,5108.0,266.6109,266.65,265.867,266.1508,5108.0
2024-07-01 15:30:00,271.92,271.92,271.64,271.71,5195.0,266.1606,266.1606,265.8865,265.9551,5195.0
2024-07-01 15:35:00,271.82,272.06,271.71,272.06,5476.0,266.0627,266.2976,265.9551,266.2976,5476.0
2024-07-01 15:40:00,271.99,272.4,271.96,272.32,5210.0,266.2291,266.6304,266.1998,266.5521,5210.0
2024-07-01 15:45:00,272.25,272.35,271.83,271.85,5792.0,266.4836,266.5815,266.0725,266.0921,5792.0
2024-07-01 15:50:00,271.94,272.69,271.89,272.54,19987.0,266.1802,266.9143,266.1312,266.7675,19987.0
2024-07-01 15:55:00,272.56,272.56,271.97,272.35,43909.0,266.7871,266.7871,266.2096,266.5815,43909.0
2024-07-02 09:30:00,269.9,271.35,268.11,268.81,37494.0,264.1834,265.6027,262.4313,263.1165,37494.0
2024-07-02 09:35:00,268.39,269.79,268.28,268.63,12649.0,262.7054,264.0757,262.5977,262.9403,12649.0
2024-07-02 09:40:00,268.91,269.7,268.42,268.61,8727.0,263.2144,263.9876,262.7347,262.9207,8727.0
2024-07-02 09:45:00,269.24,270.13,269.24,269.94,1400.0,263.5374,264.4085,263.5374,264.2225,1400.0
2024-07-02 09:50:00,270.09,270.09,269.41,269.41,9225.0,264.3694,264.3694,263.7038,263.7038,9225.0
2024-07-02 09:55:00,269.05,269.22,268.58,268.58,2308.0,263.3514,263.5178,262.8914,262.8914,2308.0
2024-07-02 10:00:00,268.24,268.9,268.0,268.0,2119.0,262.5586,263.2046,262.3236,262.3236,2119.0
2024-07-02 10:05:00,268.53,268.53,268.28,268.38,706.0,262.8424,262.8424,262.5977,262.6956,706.0
2024-07-02 10:10:00,268.02,268.35,267.76,267.76,1000.0,262.3432,262.6662,262.0887,262.0887,1000.0
2024-07-02 10:15:00,267.46,268.24,267.45,268.1,4450.0,261.7951,262.5586,261.7853,262.4215,4450.0
2024-07-02 10:20:00,268.24,268.32,268.08,268.25,988.0,262.5586,262.6369,262.4019,262.5683,988.0
2024-07-02 10:25:00,268.04,268.34,268.0,268.07,4259.0,262.3628,262.6564,262.3236,262.3922,4259.0
2024-07-02 10:30:00,268.14,268.17,267.75,268.15,3910.0,262.4607,262.49,262.0789,262.4705,3910.0
2024-07-02 10:35:00,268.24,268.54,268.23,268.31,1143.0,262.5586,262.8522,262.5488,262.6271,1143.0
2024-07-02 10:40:00,268.12,268.24,267.56,267.71,1450.0,262.4411,262.5586,261.893,262.0398,1450.0
2024-07-02 10:45:00,267.7,268.12,267.7,268.12,1953.0,262.03,262.4411,262.03,262.4411,1953.0
2024-07-02 10:50:00,268.42,268.77,267.99,268.19,4576.0,262.7347,263.0773,262.3138,262.5096,4576.0
2024-07-02 10:55:00,268.31,268.55,268.15,268.18,3100.0,262.6271,262.862,262.4705,262.4998,3100.0
2024-07-02 11:00:00,268.31,268.53,268.3,268.51,2367.0,262.6271,262.8424,262.6173,262.8228,2367.0
2024-07-02 11:05:00,268.19,268.19,267.61,267.99,2358.0,262.5096,262.5096,261.9419,262.3138,2358.0
2024-07-02 11:10:00,267.99,268.27,267.99,268.17,5135.0,262.3138,262.5879,262.3138,262.49,5135.0
2024-07-02 11:15:00,268.25,268.47,268.25,268.4,1688.0,262.5683,262.7837,262.5683,262.7152,1688.0
2024-07-02 11:20:00,268.4,268.55,268.13,268.26,3440.0,262.7152,262.862,262.4509,262.5781,3440.0
2024-07-02 11:25:00,268.26,268.33,267.96,268.21,5670.0,262.5781,262.6466,262.2845,262.5292,5670.0
2024-07-02 11:30:00,268.25,268.54,268.24,268.47,2943.0,262.5683,262.8522,262.5586,262.7837,2943.0
2024-07-02 11:35:00,268.47,268.56,268.35,268.4,4187.0,262.7837,262.8718,262.6662,262.7152,4187.0
2024-07-02 11:40:00,268.59,268.59,268.37,268.37,1705.0,262.9011,262.9011,262.6858,262.6858,1705.0
2024-07-02 11:45:00,268.19,268.47,268.19,268.47,846.0,262.5096,262.7837,262.5096,262.7837,846.0
2024-07-02 11:50:00,268.56,268.58,268.52,268.56,900.0,262.8718,262.8914,262.8326,262.8718,900.0
2024-07-02 11:55:00,268.49,268.49,267.82,268.08,3160.0,262.8033,262.8033,262.1475,262.4019,3160.0
2024-07-02 12:00:00,267.87,267.99,267.65,267.8,1100.0,262.1964,262.3138,261.9811,262.1279,1100.0
2024-07-02 12:05:00,267.7,267.79,267.64,267.64,910.0,262.03,262.1181,261.9713,261.9713,910.0
2024-07-02 12:10:00,267.75,267.84,267.46,267.46,2905.0,262.0789,262.167,261.7951,261.7951,2905.0
2024-07-02 12:15:00,267.57,267.57,267.37,267.47,1507.0,261.9027,261.9027,261.707,261.8049,1507.0
2024-07-02 12:20:00,267.37,267.63,267.2,267.55,2232.0,261.707,261.9615,261.5406,261.8832,2232.0
2024-07-02 12:25:00,267.53,267.66,267.36,267.36,2581.0,261.8636,261.9908,261.6972,261.6972,2581.0
2024-07-02 12:30:00,267.34,267.48,267.16,267.16,2399.0,261.6776,261.8147,261.5014,261.5014,2399.0
2024-07-02 12:35:00,267.07,267.23,267.04,267.04,1027.0,261.4133,261.5699,261.384,261.384,1027.0
2024-07-02 12:40:00,267.11,267.2,266.97,267.19,2583.0,261.4525,261.5406,261.3155,261.5308,2583.0
2024-07-02 12:45:00,267.09,267.48,267.09,267.2,3389.0,261.4329,261.8147,261.4329,261.5406,3389.0
2024-07-02 12:50:00,267.2,267.28,267.06,267.07,2017.0,261.5406,261.6189,261.4035,261.4133,2017.0
2024-07-02 12:55:00,267.09,267.18,266.82,266.93,2631.0,261.4329,261.521,261.1686,261.2763,2631.0
2024-07-02 13:00:00,266.94,267.08,266.81,266.88,1834.0,261.2861,261.4231,261.1588,261.2274,1834.0
2024-07-02 13:05:00,266.99,267.16,266.88,267.16,2207.0,261.335,261.5014,261.2274,261.5014,2207.0
2024-07-02 13:10:00,267.08,267.09,266.92,266.92,508.0,261.4231,261.4329,261.2665,261.2665,508.0
2024-07-02 13:15:00,267.02,267.29,267.02,267.29,1603.0,261.3644,261.6287,261.3644,261.6287,1603.0
2024-07-02 13:20:00,267.3,267.81,267.3,267.7,2428.0,261.6385,262.1377,261.6385,262.03,2428.0
2024-07-02 13:25:00,267.86,267.98,267.86,267.94,600.0,262.1866,262.3041,262.1866,262.2649,600.0
2024-07-02 13:30:00,267.94,267.94,267.74,267.78,1857.0,262.2649,262.2649,262.0691,262.1083,1857.0
2024-07-02 13:35:00,267.75,268.08,267.75,267.8,2086.0,262.0789,262.4019,262.0789,262.1279,2086.0
2024-07-02 13:40:00,267.88,267.9,267.82,267.83,1810.0,262.2062,262.2258,262.1475,262.1572,1810.0
2024-07-02 13:45:00,267.95,268.2,267.92,268.19,1903.0,262.2747,262.5194,262.2453,262.5096,1903.0
2024-07-02 13:50:00,268.2,268.4,268.2,268.2,4185.0,262.5194,262.7152,262.5194,262.5194,4185.0
2024-07-02 13:55:00,268.21,268.39,268.19,268.35,1600.0,262.5292,262.7054,262.5096,262.6662,1600.0
2024-07-02 14:00:00,268.44,268.72,268.44,268.65,1159.0,262.7543,263.0284,262.7543,262.9599,1159.0
2024-07-02 14:05:00,268.58,268.71,268.45,268.71,1111.0,262.8914,263.0186,262.7641,263.0186,1111.0
2024-07-02 14:10:00,268.84,268.84,268.73,268.76,1155.0,263.1458,263.1458,263.0382,263.0675,1155.0
2024-07-02 14:15:00,268.84,268.93,268.71,268.71,1441.0,263.1458,263.2339,263.0186,263.0186,1441.0
2024-07-02 14:20:00,268.65,269.0,268.65,268.94,2109.0,262.9599,263.3025,262.9599,263.2437,2109.0
2024-07-02 14:25:00,268.97,269.08,268.97,269.01,800.0,263.2731,263.3808,263.2731,263.3122,800.0
2024-07-02 14:30:00,269.0,269.14,268.93,269.05,1785.0,263.3025,263.4395,263.2339,263.3514,1785.0
2024-07-02 14:35:00,268.96,269.08,268.96,268.97,3587.0,263.2633,263.3808,263.2633,263.2731,3587.0
2024-07-02 14:40:00,269.02,269.02,268.77,268.81,2003.0,263.322,263.322,263.0773,263.1165,2003.0
2024-07-02 14:45:00,268.7,269.15,268.7,268.97,5631.0,263.0088,263.4493,263.0088,263.2731,5631.0
2024-07-02 14:50:00,268.97,269.11,268.89,268.89,1166.0,263.2731,263.4101,263.1948,263.1948,1166.0
2024-07-02 14:55:00,269.0,269.01,268.71,268.71,2183.0,263.3025,263.3122,263.0186,263.0186,2183.0
2024-07-02 15:00:00,268.81,268.86,268.8,268.8,900.0,263.1165,263.1654,263.1067,263.1067,900.0
2024-07-02 15:05:00,268.82,268.86,268.68,268.69,1773.0,263.1263,263.1654,262.9892,262.999,1773.0
2024-07-02 15:10:00,268.76,268.92,268.63,268.92,2352.0,263.0675,263.2242,262.9403,263.2242,2352.0
2024-07-02 15:15:00,268.91,268.97,268.91,268.93,730.0,263.2144,263.2731,263.2144,263.2339,730.0
2024-07-02 15:20:00,268.98,268.98,268.68,268.74,1500.0,263.2829,263.2829,262.9892,263.048,1500.0
2024-07-02 15:25:00,268.81,268.82,268.77,268.78,1582.0,263.1165,263.1263,263.0773,263.0871,1582.0
2024-07-02 15:30:00,268.77,268.77,268.5,268.5,3389.0,263.0773,263.0773,262.813,262.813,3389.0
2024-07-02 15:35:00,268.43,268.53,268.2,268.2,2634.0,262.7445,262.8424,262.5194,262.5194,2634.0
2024-07-02 15:40:00,268.19,268.31,268.11,268.17,7164.0,262.5096,262.6271,262.4313,262.49,7164.0
2024-07-02 15:45:00,268.22,268.27,267.71,267.71,10346.0,262.539,262.5879,262.0398,262.0398,10346.0
2024-07-02 15:50:00,267.64,268.0,267.64,267.88,10476.0,261.9713,262.3236,261.9713,262.2062,10476.0
2024-07-02 15:55:00,267.88,267.88,267.46,267.54,36210.0,262.2062,262.2062,261.7951,261.8734,36210.0
2024-07-03 09:30:00,267.99,268.85,267.02,267.66,8722.0,262.3138,263.1556,261.3644,261.9908,8722.0
2024-07-03 09:35:00,268.41,269.78,267.72,269.25,9267.0,262.725,264.0659,262.0496,263.5472,9267.0
2024-07-03 09:40:00,269.03,269.03,267.78,268.21,1999.0,263.3318,263.3318,262.1083,262.5292,1999.0
2024-07-03 09:45:00,268.79,269.95,268.78,269.65,2769.0,263.0969,264.2323,263.0871,263.9387,2769.0
2024-07-03 09:50:00,269.43,269.63,268.94,269.23,2152.0,263.7233,263.9191,263.2437,263.5276,2152.0
2024-07-03 09:55:00,269.5,270.52,269.4,270.2,4560.0,263.7919,264.7903,263.694,264.477,4560.0
2024-07-03 10:00:00,270.51,271.59,270.42,271.41,6078.0,264.7805,265.8376,264.6924,265.6614,6078.0
2024-07-03 10:05:00,271.47,272.39,271.46,271.88,4237.0,265.7201,266.6207,265.7104,266.1215,4237.0
2024-07-03 10:10:00,271.88,272.07,270.9,271.0,7751.0,266.1215,266.3074,265.1622,265.2601,7751.0
2024-07-03 10:15:00,270.98,271.15,270.61,271.06,6674.0,265.2405,265.4069,264.8784,265.3188,6674.0
2024-07-03 10:20:00,270.95,271.47,270.93,271.37,4803.0,265.2112,265.7201,265.1916,265.6223,4803.0
2024-07-03 10:25:00,271.55,271.79,271.32,271.4,3661.0,265.7984,266.0334,265.5733,265.6516,3661.0
2024-07-03 10:30:00,271.91,272.34,271.82,271.99,3941.0,266.1508,266.5717,266.0627,266.2291,3941.0
2024-07-03 10:35:00,272.05,272.11,271.11,271.11,7322.0,266.2879,266.3466,265.3678,265.3678,7322.0
2024-07-03 10:40:00,270.92,270.99,270.62,270.65,2720.0,265.1818,265.2503,264.8881,264.9175,2720.0
2024-07-03 10:45:00,270.66,271.11,270.6,271.11,6522.0,264.9273,265.3678,264.8686,265.3678,6522.0
2024-07-03 10:50:00,271.45,271.55,270.9,271.07,4773.0,265.7006,265.7984,265.1622,265.3286,4773.0
2024-07-03 10:55:00,271.18,271.23,270.62,270.76,2102.0,265.4363,265.4852,264.8881,265.0252,2102.0
2024-07-03 11:00:00,270.76,271.02,270.56,270.96,2458.0,265.0252,265.2797,264.8294,265.2209,2458.0
2024-07-03 11:05:00,271.03,271.22,271.03,271.19,2156.0,265.2895,265.4754,265.2895,265.4461,2156.0
2024-07-03 11:10:00,271.1,271.31,271.0,271.21,3416.0,265.358,265.5635,265.2601,265.4656,3416.0
2024-07-03 11:15:00,271.25,271.31,270.86,271.05,2024.0,265.5048,265.5635,265.1231,265.309,2024.0
2024-07-03 11:20:00,271.05,271.83,271.04,271.72,8601.0,265.309,266.0725,265.2992,265.9648,8601.0
2024-07-03 11:25:00,271.77,271.77,270.94,271.19,2552.0,266.0138,266.0138,265.2014,265.4461,2552.0
2024-07-03 11:30:00,270.9,271.36,270.9,271.36,1830.0,265.1622,265.6125,265.1622,265.6125,1830.0
2024-07-03 11:35:00,271.33,271.49,271.07,271.14,2542.0,265.5831,265.7397,265.3286,265.3971,2542.0
2024-07-03 11:40:00,270.97,270.97,270.71,270.75,1540.0,265.2307,265.2307,264.9762,265.0154,1540.0
2024-07-03 11:45:00,270.74,270.99,270.42,270.45,4208.0,265.0056,265.2503,264.6924,264.7217,4208.0
2024-07-03 11:50:00,270.63,270.66,270.45,270.53,3405.0,264.8979,264.9273,264.7217,264.8001,3405.0
2024-07-03 11:55:00,270.51,270.59,270.25,270.59,3200.0,264.7805,264.8588,264.526,264.8588,3200.0
2024-07-03 12:00:00,270.57,270.68,270.34,270.54,3648.0,264.8392,264.9469,264.6141,264.8098,3648.0
2024-07-03 12:05:00,270.48,270.68,270.37,270.63,2883.0,264.7511,264.9469,264.6434,264.8979,2883.0
2024-07-03 12:10:00,270.88,270.94,270.46,270.78,3288.0,265.1426,265.2014,264.7315,265.0448,3288.0
2024-07-03 12:15:00,270.74,271.0,270.72,270.84,1438.0,265.0056,265.2601,264.986,265.1035,1438.0
2024-07-03 12:20:00,270.84,270.94,270.72,270.78,5003.0,265.1035,265.2014,264.986,265.0448,5003.0
2024-07-03 12:25:00,270.73,270.79,270.56,270.56,2983.0,264.9958,265.0545,264.8294,264.8294,2983.0
2024-07-03 12:30:00,270.67,270.67,270.34,270.34,2324.0,264.9371,264.9371,264.6141,264.6141,2324.0
2024-07-03 12:35:00,270.46,270.97,270.4,270.92,4071.0,264.7315,265.2307,264.6728,265.1818,4071.0
2024-07-03 12:40:00,270.91,271.27,270.9,271.02,7551.0,265.172,265.5244,265.1622,265.2797,7551.0
2024-07-03 12:45:00,270.96,271.3,270.9,271.27,6268.0,265.2209,265.5537,265.1622,265.5244,6268.0
2024-07-03 12:50:00,271.33,272.18,271.33,272.03,11140.0,265.5831,266.4151,265.5831,266.2683,11140.0
2024-07-03 12:55:00,272.06,272.27,271.85,272.12,32930.0,266.2976,266.5032,266.0921,266.3564,32930.0
2024-07-05 09:30:00,272.0,272.0,268.82,269.33,9859.0,266.2389,266.2389,263.1263,263.6255,9859.0
2024-07-05 09:35:00,270.0,270.34,268.43,269.78,9832.0,264.2813,264.6141,262.7445,264.0659,9832.0
2024-07-05 09:40:00,270.21,270.76,269.5,270.66,16508.0,264.4868,265.0252,263.7919,264.9273,16508.0
2024-07-05 09:45:00,270.66,271.51,269.78,270.04,12191.0,264.9273,265.7593,264.0659,264.3204,12191.0
2024-07-05 09:50:00,270.1,270.11,269.39,269.73,2861.0,264.3792,264.3889,263.6842,264.017,2861.0
2024-07-05 09:55:00,269.72,269.72,268.81,269.06,2738.0,264.0072,264.0072,263.1165,263.3612,2738.0
2024-07-05 10:00:00,268.75,268.9,267.92,267.93,1723.0,263.0578,263.2046,262.2453,262.2551,1723.0
2024-07-05 10:05:00,268.25,268.34,267.52,268.1,2268.0,262.5683,262.6564,261.8538,262.4215,2268.0
2024-07-05 10:10:00,267.83,267.96,267.5,267.63,3297.0,262.1572,262.2845,261.8342,261.9615,3297.0
2024-07-05 10:15:00,267.84,267.84,267.05,267.21,5567.0,262.167,262.167,261.3938,261.5504,5567.0
2024-07-05 10:20:00,267.25,267.26,266.57,266.63,4336.0,261.5895,261.5993,260.9239,260.9827,4336.0
2024-07-05 10:25:00,266.37,266.51,265.41,265.41,5769.0,260.7282,260.8652,259.7885,259.7885,5769.0
2024-07-05 10:30:00,265.78,266.39,265.75,265.97,8694.0,260.1507,260.7477,260.1213,260.3366,8694.0
2024-07-05 10:35:00,266.03,266.5,265.87,266.08,6333.0,260.3954,260.8554,260.2388,260.4443,6333.0
2024-07-05 10:40:00,266.08,266.45,266.03,266.38,1837.0,260.4443,260.8065,260.3954,260.738,1837.0
2024-07-05 10:45:00,266.53,267.43,266.53,267.4,12212.0,260.8848,261.7657,260.8848,261.7363,12212.0
2024-07-05 10:50:00,266.94,267.22,266.9,267.06,1000.0,261.2861,261.5602,261.2469,261.4035,1000.0
2024-07-05 10:55:00,267.38,267.38,266.85,267.21,2019.0,261.7168,261.7168,261.198,261.5504,2019.0
2024-07-05 11:00:00,267.03,267.17,266.33,266.81,4721.0,261.3742,261.5112,260.689,261.1588,4721.0
2024-07-05 11:05:00,266.78,267.23,266.62,267.23,6598.0,261.1295,261.5699,260.9729,261.5699,6598.0
2024-07-05 11:10:00,267.23,267.57,266.96,266.98,4217.0,261.5699,261.9027,261.3057,261.3252,4217.0
2024-07-05 11:15:00,267.12,267.41,267.07,267.26,1724.0,261.4623,261.7461,261.4133,261.5993,1724.0
2024-07-05 11:20:00,267.19,267.19,266.63,266.63,2901.0,261.5308,261.5308,260.9827,260.9827,2901.0
2024-07-05 11:25:00,266.43,266.62,266.34,266.55,2811.0,260.7869,260.9729,260.6988,260.9043,2811.0
2024-07-05 11:30:00,266.48,266.48,266.08,266.19,4203.0,260.8358,260.8358,260.4443,260.552,4203.0
2024-07-05 11:35:00,266.18,266.21,265.95,265.95,1298.0,260.5422,260.5716,260.3171,260.3171,1298.0
2024-07-05 11:40:00,265.96,266.22,265.82,265.82,4269.0,260.3268,260.5813,260.1898,260.1898,4269.0
2024-07-05 11:45:00,266.03,266.03,265.79,265.8,1300.0,260.3954,260.3954,260.1604,260.1702,1300.0
2024-07-05 11:50:00,265.97,266.23,265.79,266.18,3317.0,260.3366,260.5911,260.1604,260.5422,3317.0
2024-07-05 11:55:00,266.07,266.07,266.01,266.01,200.0,260.4345,260.4345,260.3758,260.3758,200.0
2024-07-05 12:00:00,266.19,266.19,266.19,266.19,100.0,260.552,260.552,260.552,260.552,100.0
2024-07-05 12:05:00,266.36,266.53,266.36,266.49,658.0,260.7184,260.8848,260.7184,260.8456,658.0
2024-07-05 12:10:00,266.47,266.58,266.47,266.5,503.0,260.826,260.9337,260.826,260.8554,503.0
2024-07-05 12:15:00,266.29,266.47,266.26,266.27,1400.0,260.6499,260.826,260.6205,260.6303,1400.0
2024-07-05 12:20:00,266.38,266.47,266.27,266.47,1440.0,260.738,260.826,260.6303,260.826,1440.0
2024-07-05 12:25:00,266.43,266.43,266.19,266.32,1111.0,260.7869,260.7869,260.552,260.6792,1111.0
2024-07-05 12:30:00,266.33,266.45,266.23,266.35,996.0,260.689,260.8065,260.5911,260.7086,996.0
2024-07-05 12:35:00,266.34,266.48,266.34,266.44,300.0,260.6988,260.8358,260.6988,260.7967,300.0
2024-07-05 12:40:00,266.45,266.62,266.45,266.62,900.0,260.8065,260.9729,260.8065,260.9729,900.0
2024-07-05 12:45:00,266.54,266.55,266.53,266.55,350.0,260.8946,260.9043,260.8848,260.9043,350.0
2024-07-05 12:50:00,266.7,266.71,266.51,266.68,1113.0,261.0512,261.061,260.8652,261.0316,1113.0
2024-07-05 12:55:00,266.78,266.78,266.77,266.78,100.0,261.1295,261.1295,261.1197,261.1295,100.0
2024-07-05 13:00:00,266.86,266.86,266.25,266.35,2605.0,261.2078,261.2078,260.6107,260.7086,2605.0
2024-07-05 13:05:00,266.27,266.42,266.26,266.34,828.0,260.6303,260.7771,260.6205,260.6988,828.0
2024-07-05 13:10:00,266.27,266.4,266.23,266.23,1110.0,260.6303,260.7575,260.5911,260.5911,1110.0
2024-07-05 13:15:00,266.21,266.39,266.21,266.38,1415.0,260.5716,260.7477,260.5716,260.738,1415.0
2024-07-05 13:20:00,266.31,266.63,266.28,266.63,1835.0,260.6694,260.9827,260.6401,260.9827,1835.0
2024-07-05 13:25:00,266.64,266.81,266.53,266.81,2013.0,260.9924,261.1588,260.8848,261.1588,2013.0
2024-07-05 13:30:00,266.69,266.82,266.68,266.82,513.0,261.0414,261.1686,261.0316,261.1686,513.0
2024-07-05 13:35:00,266.93,267.14,266.92,267.13,848.0,261.2763,261.4819,261.2665,261.4721,848.0
2024-07-05 13:40:00,267.33,267.4,267.16,267.29,3707.0,261.6678,261.7363,261.5014,261.6287,3707.0
2024-07-05 13:45:00,267.29,267.4,267.01,267.01,2452.0,261.6287,261.7363,261.3546,261.3546,2452.0
2024-07-05 13:50:00,267.06,267.29,267.06,267.19,604.0,261.4035,261.6287,261.4035,261.5308,604.0
2024-07-05 13:55:00,267.31,267.42,267.12,267.12,2605.0,261.6483,261.7559,261.4623,261.4623,2605.0
2024-07-05 14:00:00,267.31,267.4,267.09,267.25,1331.0,261.6483,261.7363,261.4329,261.5895,1331.0
2024-07-05 14:05:00,267.5,267.61,267.31,267.49,2433.0,261.8342,261.9419,261.6483,261.8244,2433.0
2024-07-05 14:10:00,267.55,267.79,267.45,267.79,1041.0,261.8832,262.1181,261.7853,262.1181,1041.0
2024-07-05 14:15:00,267.49,267.81,267.42,267.55,2004.0,261.8244,262.1377,261.7559,261.8832,2004.0
2024-07-05 14:20:00,267.61,267.62,267.21,267.24,3674.0,261.9419,261.9517,261.5504,261.5797,3674.0
2024-07-05 14:25:00,267.22,267.22,267.07,267.18,2851.0,261.5602,261.5602,261.4133,261.521,2851.0
2024-07-05 14:30:00,267.17,267.55,267.16,267.55,3502.0,261.5112,261.8832,261.5014,261.8832,3502.0
2024-07-05 14:35:00,267.55,267.78,267.26,267.26,3503.0,261.8832,262.1083,261.5993,261.5993,3503.0
2024-07-05 14:40:00,267.26,267.46,267.26,267.31,1141.0,261.5993,261.7951,261.5993,261.6483,1141.0
2024-07-05 14:45:00,267.28,267.55,267.24,267.54,7001.0,261.6189,261.8832,261.5797,261.8734,7001.0
2024-07-05 14:50:00,267.44,267.55,267.23,267.24,3393.0,261.7755,261.8832,261.5699,261.5797,3393.0
2024-07-05 14:55:00,267.17,267.19,267.16,267.19,650.0,261.5112,261.5308,261.5014,261.5308,650.0
2024-07-05 15:00:00,267.16,267.27,267.0,267.18,4241.0,261.5014,261.6091,261.3448,261.521,4241.0
2024-07-05 15:05:00,267.06,267.45,266.95,267.33,8897.0,261.4035,261.7853,261.2959,261.6678,8897.0
2024-07-05 15:10:00,267.41,267.53,266.75,266.85,5221.0,261.7461,261.8636,261.1001,261.198,5221.0
2024-07-05 15:15:00,266.91,267.06,266.73,266.87,2895.0,261.2567,261.4035,261.0805,261.2176,2895.0
2024-07-05 15:20:00,266.76,266.84,266.39,266.39,4031.0,261.1099,261.1882,260.7477,260.7477,4031.0
2024-07-05 15:25:00,266.43,266.48,266.35,266.37,4110.0,260.7869,260.8358,260.7086,260.7282,4110.0
2024-07-05 15:30:00,266.48,266.6,266.44,266.51,2038.0,260.8358,260.9533,260.7967,260.8652,2038.0
2024-07-05 15:35:00,266.56,266.6,266.39,266.42,3124.0,260.9141,260.9533,260.7477,260.7771,3124.0
2024-07-05 15:40:00,266.48,266.69,266.43,266.62,9270.0,260.8358,261.0414,260.7869,260.9729,9270.0
2024-07-05 15:45:00,266.64,266.68,266.44,266.67,5931.0,260.9924,261.0316,260.7967,261.0218,5931.0
2024-07-05 15:50:00,266.7,267.06,266.55,266.8,12468.0,261.0512,261.4035,260.9043,261.1491,12468.0
2024-07-05 15:55:00,266.8,266.91,266.4,266.72,29939.0,261.1491,261.2567,260.7575,261.0707,29939.0
2024-07-08 09:30:00,268.11,269.45,268.01,268.82,11366.0,262.4313,263.7429,262.3334,263.1263,11366.0
2024-07-08 09:35:00,269.02,270.0,269.0,269.56,3585.0,263.322,264.2813,263.3025,263.8506,3585.0
2024-07-08 09:40:00,269.5,269.5,269.08,269.45,850.0,263.7919,263.7919,263.3808,263.7429,850.0
2024-07-08 09:45:00,269.56,270.04,269.45,269.86,919.0,263.8506,264.3204,263.7429,264.1442,919.0
2024-07-08 09:50:00,269.96,270.09,269.54,269.99,4376.0,264.2421,264.3694,263.831,264.2715,4376.0
2024-07-08 09:55:00,269.81,270.07,269.57,269.79,9986.0,264.0953,264.3498,263.8604,264.0757,9986.0
2024-07-08 10:00:00,269.87,270.13,269.62,269.98,8956.0,264.154,264.4085,263.9093,264.2617,8956.0
2024-07-08 10:05:00,270.0,270.3,269.06,269.68,3402.0,264.2813,264.5749,263.3612,263.9681,3402.0
2024-07-08 10:10:00,269.54,270.14,269.53,270.11,3045.0,263.831,264.4183,263.8212,264.3889,3045.0
2024-07-08 10:15:00,270.02,270.02,269.34,269.68,2880.0,264.3009,264.3009,263.6353,263.9681,2880.0
2024-07-08 10:20:00,269.5,269.71,269.23,269.59,2873.0,263.7919,263.9974,263.5276,263.88,2873.0
2024-07-08 10:25:00,269.64,269.74,269.37,269.37,2371.0,263.9289,264.0268,263.6646,263.6646,2371.0
2024-07-08 10:30:00,269.3,269.74,269.25,269.73,1761.0,263.5961,264.0268,263.5472,264.017,1761.0
2024-07-08 10:35:00,269.85,270.05,269.78,269.94,2268.0,264.1345,264.3302,264.0659,264.2225,2268.0
2024-07-08 10:40:00,269.83,270.07,269.77,269.85,2000.0,264.1149,264.3498,264.0561,264.1345,2000.0
2024-07-08 10:45:00,270.0,270.12,269.94,270.04,1300.0,264.2813,264.3987,264.2225,264.3204,1300.0
2024-07-08 10:50:00,270.06,270.06,269.72,269.78,1348.0,264.34,264.34,264.0072,264.0659,1348.0
2024-07-08 10:55:00,269.66,269.66,269.66,269.66,100.0,263.9485,263.9485,263.9485,263.9485,100.0
2024-07-08 11:00:00,269.79,270.05,269.73,269.88,558.0,264.0757,264.3302,264.017,264.1638,558.0
2024-07-08 11:05:00,269.68,269.76,269.68,269.76,450.0,263.9681,264.0464,263.9681,264.0464,450.0
2024-07-08 11:10:00,269.71,270.08,269.64,269.97,3502.0,263.9974,264.3596,263.9289,264.2519,3502.0
2024-07-08 11:15:00,270.09,270.09,269.47,269.48,1215.0,264.3694,264.3694,263.7625,263.7723,1215.0
2024-07-08 11:20:00,269.69,269.72,269.53,269.55,920.0,263.9778,264.0072,263.8212,263.8408,920.0
2024-07-08 11:25:00,269.34,269.52,269.34,269.5,300.0,263.6353,263.8114,263.6353,263.7919,300.0
2024-07-08 11:30:00,269.47,269.47,269.19,269.19,2287.0,263.7625,263.7625,263.4884,263.4884,2287.0
2024-07-08 11:35:00,269.15,269.15,268.62,268.62,2574.0,263.4493,263.4493,262.9305,262.9305,2574.0
2024-07-08 11:40:00,268.64,268.73,268.46,268.5,658.0,262.9501,263.0382,262.7739,262.813,658.0
2024-07-08 11:45:00,268.48,268.72,268.48,268.72,1087.0,262.7935,263.0284,262.7935,263.0284,1087.0
2024-07-08 11:50:00,268.75,268.76,268.45,268.45,600.0,263.0578,263.0675,262.7641,262.7641,600.0
2024-07-08 11:55:00,268.62,268.62,268.15,268.3,2957.0,262.9305,262.9305,262.4705,262.6173,2957.0
2024-07-08 12:00:00,268.42,268.42,268.22,268.22,785.0,262.7347,262.7347,262.539,262.539,785.0
2024-07-08 12:05:00,268.29,268.31,268.19,268.19,520.0,262.6075,262.6271,262.5096,262.5096,520.0
2024-07-08 12:10:00,268.28,268.31,268.27,268.31,275.0,262.5977,262.6271,262.5879,262.6271,275.0
2024-07-08 12:15:00,268.28,268.36,268.27,268.36,200.0,262.5977,262.676,262.5879,262.676,200.0
2024-07-08 12:20:00,268.24,268.3,268.23,268.23,744.0,262.5586,262.6173,262.5488,262.5488,744.0
2024-07-08 12:25:00,268.25,268.36,268.25,268.34,714.0,262.5683,262.676,262.5683,262.6564,714.0
2024-07-08 12:30:00,268.38,268.42,268.38,268.38,600.0,262.6956,262.7347,262.6956,262.6956,600.0
2024-07-08 12:35:00,268.55,268.86,268.54,268.86,200.0,262.862,263.1654,262.8522,263.1654,200.0
2024-07-08 12:40:00,268.71,268.83,268.64,268.72,540.0,263.0186,263.1361,262.9501,263.0284,540.0
2024-07-08 12:45:00,268.9,269.06,268.84,269.06,990.0,263.2046,263.3612,263.1458,263.3612,990.0
2024-07-08 12:50:00,268.99,269.08,268.99,269.07,500.0,263.2927,263.3808,263.2927,263.371,500.0
2024-07-08 12:55:00,268.99,269.04,268.99,269.04,804.0,263.2927,263.3416,263.2927,263.3416,804.0
2024-07-08 13:00:00,268.93,269.05,268.82,268.96,1766.0,263.2339,263.3514,263.1263,263.2633,1766.0
2024-07-08 13:05:00,268.96,269.26,268.95,269.23,2754.0,263.2633,263.557,263.2535,263.5276,2754.0
2024-07-08 13:10:00,269.23,269.23,269.22,269.23,300.0,263.5276,263.5276,263.5178,263.5276,300.0
2024-07-08 13:15:00,269.22,269.52,269.11,269.11,4116.0,263.5178,263.8114,263.4101,263.4101,4116.0
2024-07-08 13:20:00,269.16,269.36,269.16,269.31,794.0,263.4591,263.6548,263.4591,263.6059,794.0
2024-07-08 13:25:00,269.2,269.2,269.11,269.11,500.0,263.4982,263.4982,263.4101,263.4101,500.0
2024-07-08 13:30:00,269.16,269.16,269.0,269.0,701.0,263.4591,263.4591,263.3025,263.3025,701.0
2024-07-08 13:35:00,269.03,269.37,269.03,269.28,1575.0,263.3318,263.6646,263.3318,263.5765,1575.0
2024-07-08 13:40:00,269.31,269.37,269.15,269.35,1600.0,263.6059,263.6646,263.4493,263.645,1600.0
2024-07-08 13:45:00,269.42,269.52,269.41,269.52,415.0,263.7136,263.8114,263.7038,263.8114,415.0
2024-07-08 13:50:00,269.46,269.62,269.45,269.47,1331.0,263.7527,263.9093,263.7429,263.7625,1331.0
2024-07-08 13:55:00,269.36,269.61,269.36,269.61,1182.0,263.6548,263.8995,263.6548,263.8995,1182.0
2024-07-08 14:00:00,269.61,269.65,269.31,269.31,1100.0,263.8995,263.9387,263.6059,263.6059,1100.0
2024-07-08 14:05:00,269.29,269.37,269.29,269.29,500.0,263.5863,263.6646,263.5863,263.5863,500.0
2024-07-08 14:10:00,269.29,269.53,269.21,269.45,1836.0,263.5863,263.8212,263.508,263.7429,1836.0
2024-07-08 14:15:00,269.48,269.52,269.46,269.46,400.0,263.7723,263.8114,263.7527,263.7527,400.0
2024-07-08 14:20:00,269.38,269.39,269.22,269.31,1115.0,263.6744,263.6842,263.5178,263.6059,1115.0
2024-07-08 14:25:00,269.16,269.25,269.09,269.13,500.0,263.4591,263.5472,263.3906,263.4297,500.0
2024-07-08 14:30:00,269.1,269.16,269.09,269.09,777.0,263.4003,263.4591,263.3906,263.3906,777.0
2024-07-08 14:35:00,269.09,269.24,268.86,269.03,3485.0,263.3906,263.5374,263.1654,263.3318,3485.0
2024-07-08 14:40:00,269.05,269.1,268.71,268.71,1302.0,263.3514,263.4003,263.0186,263.0186,1302.0
2024-07-08 14:45:00,268.65,269.04,268.59,269.04,2226.0,262.9599,263.3416,262.9011,263.3416,2226.0
2024-07-08 14:50:00,269.04,269.16,269.04,269.13,1016.0,263.3416,263.4591,263.3416,263.4297,1016.0
2024-07-08 14:55:00,269.22,269.46,269.18,269.42,2180.0,263.5178,263.7527,263.4786,263.7136,2180.0
2024-07-08 15:00:00,269.38,269.45,269.2,269.45,2050.0,263.6744,263.7429,263.4982,263.7429,2050.0
2024-07-08 15:05:00,269.43,269.43,269.34,269.36,669.0,263.7233,263.7233,263.6353,263.6548,669.0
2024-07-08 15:10:00,269.37,269.37,269.31,269.31,1100.0,263.6646,263.6646,263.6059,263.6059,1100.0
2024-07-08 15:15:00,269.29,269.71,269.22,269.51,5369.0,263.5863,263.9974,263.5178,263.8017,5369.0
2024-07-08 15:20:00,269.59,270.11,269.59,269.72,3696.0,263.88,264.3889,263.88,264.0072,3696.0
2024-07-08 15:25:00,269.62,269.69,269.61,269.61,1997.0,263.9093,263.9778,263.8995,263.8995,1997.0
2024-07-08 15:30:00,269.68,269.83,269.57,269.61,1964.0,263.9681,264.1149,263.8604,263.8995,1964.0
2024-07-08 15:35:00,269.73,269.77,269.58,269.61,2491.0,264.017,264.0561,263.8702,263.8995,2491.0
2024-07-08 15:40:00,269.66,269.71,269.43,269.65,8107.0,263.9485,263.9974,263.7233,263.9387,8107.0
2024-07-08 15:45:00,269.62,269.69,269.27,269.43,4175.0,263.9093,263.9778,263.5667,263.7233,4175.0
2024-07-08 15:50:00,269.43,269.59,269.38,269.49,9187.0,263.7233,263.88,263.6744,263.7821,9187.0
2024-07-08 15:55:00,269.42,269.85,269.3,269.63,44153.0,263.7136,264.1345,263.5961,263.9191,44153.0
2024-07-09 09:30:00,269.27,269.35,267.52,268.02,16253.0,263.5667,263.645,261.8538,262.3432,16253.0
2024-07-09 09:35:00,268.02,268.67,267.67,267.95,800.0,262.3432,262.9794,262.0006,262.2747,800.0
2024-07-09 09:40:00,268.57,268.72,267.82,267.82,1021.0,262.8816,263.0284,262.1475,262.1475,1021.0
2024-07-09 09:45:00,268.53,269.25,268.36,268.36,944.0,262.8424,263.5472,262.676,262.676,944.0
2024-07-09 09:50:00,268.46,268.46,268.29,268.3,310.0,262.7739,262.7739,262.6075,262.6173,310.0
2024-07-09 09:55:00,268.21,268.77,268.0,268.76,1807.0,262.5292,263.0773,262.3236,263.0675,1807.0
2024-07-09 10:00:00,269.04,269.69,269.04,269.56,3093.0,263.3416,263.9778,263.3416,263.8506,3093.0
2024-07-09 10:05:00,269.6,269.99,269.35,269.92,1883.0,263.8897,264.2715,263.645,264.203,1883.0
2024-07-09 10:10:00,270.19,270.62,270.02,270.2,2356.0,264.4673,264.8881,264.3009,264.477,2356.0
2024-07-09 10:15:00,270.53,270.53,269.83,269.84,2216.0,264.8001,264.8001,264.1149,264.1247,2216.0
2024-07-09 10:20:00,269.99,270.47,269.99,270.47,1867.0,264.2715,264.7413,264.2715,264.7413,1867.0
2024-07-09 10:25:00,270.62,270.98,270.54,270.94,2259.0,264.8881,265.2405,264.8098,265.2014,2259.0
2024-07-09 10:30:00,270.96,270.96,270.5,270.68,3044.0,265.2209,265.2209,264.7707,264.9469,3044.0
2024-07-09 10:35:00,270.88,271.24,270.86,271.21,2944.0,265.1426,265.495,265.1231,265.4656,2944.0
2024-07-09 10:40:00,271.16,271.16,270.54,270.54,3546.0,265.4167,265.4167,264.8098,264.8098,3546.0
2024-07-09 10:45:00,270.54,270.82,270.35,270.78,1845.0,264.8098,265.0839,264.6239,265.0448,1845.0
2024-07-09 10:50:00,270.48,270.52,269.98,270.14,1400.0,264.7511,264.7903,264.2617,264.4183,1400.0
2024-07-09 10:55:00,270.14,270.48,270.04,270.43,2184.0,264.4183,264.7511,264.3204,264.7022,2184.0
2024-07-09 11:00:00,270.26,270.52,270.13,270.51,1308.0,264.5358,264.7903,264.4085,264.7805,1308.0
2024-07-09 11:05:00,270.28,270.51,270.01,270.01,3041.0,264.5553,264.7805,264.2911,264.2911,3041.0
2024-07-09 11:10:00,270.14,270.44,270.14,270.44,574.0,264.4183,264.712,264.4183,264.712,574.0
2024-07-09 11:15:00,270.39,270.49,270.2,270.21,830.0,264.663,264.7609,264.477,264.4868,830.0
2024-07-09 11:20:00,270.41,270.54,270.21,270.48,674.0,264.6826,264.8098,264.4868,264.7511,674.0
2024-07-09 11:25:00,270.47,270.65,270.47,270.65,300.0,264.7413,264.9175,264.7413,264.9175,300.0
2024-07-09 11:30:00,270.75,270.91,270.55,270.75,1700.0,265.0154,265.172,264.8196,265.0154,1700.0
2024-07-09 11:35:00,270.71,270.91,270.5,270.91,2576.0,264.9762,265.172,264.7707,265.172,2576.0
2024-07-09 11:40:00,270.91,271.25,270.53,271.25,4988.0,265.172,265.5048,264.8001,265.5048,4988.0
2024-07-09 11:45:00,271.47,271.47,271.27,271.27,329.0,265.7201,265.7201,265.5244,265.5244,329.0
2024-07-09 11:50:00,271.34,271.67,271.34,271.67,400.0,265.5929,265.9159,265.5929,265.9159,400.0
2024-07-09 11:55:00,271.39,271.39,271.15,271.29,1094.0,265.6418,265.6418,265.4069,265.544,1094.0
2024-07-09 12:00:00,271.29,271.37,271.18,271.2,2210.0,265.544,265.6223,265.4363,265.4559,2210.0
2024-07-09 12:05:00,271.2,271.2,270.67,270.67,1460.0,265.4559,265.4559,264.9371,264.9371,1460.0
2024-07-09 12:10:00,270.66,270.93,270.65,270.93,700.0,264.9273,265.1916,264.9175,265.1916,700.0
2024-07-09 12:15:00,271.05,271.14,271.05,271.13,300.0,265.309,265.3971,265.309,265.3873,300.0
2024-07-09 12:20:00,271.07,271.09,270.91,270.93,610.0,265.3286,265.3482,265.172,265.1916,610.0
2024-07-09 12:25:00,271.19,271.47,271.19,271.36,1011.0,265.4461,265.7201,265.4461,265.6125,1011.0
2024-07-09 12:30:00,271.35,271.53,271.35,271.53,400.0,265.6027,265.7789,265.6027,265.7789,400.0
2024-07-09 12:35:00,271.37,271.47,271.17,271.37,951.0,265.6223,265.7201,265.4265,265.6223,951.0
2024-07-09 12:40:00,271.14,271.14,271.14,271.14,100.0,265.3971,265.3971,265.3971,265.3971,100.0
2024-07-09 12:45:00,271.53,271.94,271.53,271.94,1216.0,265.7789,266.1802,265.7789,266.1802,1216.0
2024-07-09 12:50:00,271.57,271.57,271.43,271.55,989.0,265.818,265.818,265.681,265.7984,989.0
2024-07-09 12:55:00,271.6,272.0,271.6,272.0,700.0,265.8474,266.2389,265.8474,266.2389,700.0
2024-07-09 13:00:00,272.04,272.15,271.65,271.65,2503.0,266.2781,266.3857,265.8963,265.8963,2503.0
2024-07-09 13:05:00,271.55,271.61,271.44,271.44,925.0,265.7984,265.8572,265.6908,265.6908,925.0
2024-07-09 13:10:00,271.43,271.57,271.43,271.56,200.0,265.681,265.818,265.681,265.8082,200.0
2024-07-09 13:15:00,271.39,271.39,270.89,270.97,1067.0,265.6418,265.6418,265.1524,265.2307,1067.0
2024-07-09 13:20:00,270.97,271.21,270.78,271.21,2050.0,265.2307,265.4656,265.0448,265.4656,2050.0
2024-07-09 13:25:00,271.0,271.4,271.0,271.4,912.0,265.2601,265.6516,265.2601,265.6516,912.0
2024-07-09 13:30:00,271.53,271.74,271.24,271.74,1816.0,265.7789,265.9844,265.495,265.9844,1816.0
2024-07-09 13:35:00,271.66,271.72,271.58,271.59,2077.0,265.9061,265.9648,265.8278,265.8376,2077.0
2024-07-09 13:40:00,271.6,271.62,271.49,271.62,1109.0,265.8474,265.867,265.7397,265.867,1109.0
2024-07-09 13:45:00,271.61,271.77,271.49,271.49,1326.0,265.8572,266.0138,265.7397,265.7397,1326.0
2024-07-09 13:50:00,271.74,271.74,271.34,271.34,1677.0,265.9844,265.9844,265.5929,265.5929,1677.0
2024-07-09 13:55:00,271.3,271.33,271.19,271.19,400.0,265.5537,265.5831,265.4461,265.4461,400.0
2024-07-09 14:00:00,271.24,271.24,270.81,270.81,1548.0,265.495,265.495,265.0741,265.0741,1548.0
2024-07-09 14:05:00,270.81,270.84,270.44,270.44,2690.0,265.0741,265.1035,264.712,264.712,2690.0
2024-07-09 14:10:00,270.5,270.54,270.42,270.54,1561.0,264.7707,264.8098,264.6924,264.8098,1561.0
2024-07-09 14:15:00,270.45,270.58,270.37,270.44,1090.0,264.7217,264.849,264.6434,264.712,1090.0
2024-07-09 14:20:00,270.32,270.54,270.32,270.44,1626.0,264.5945,264.8098,264.5945,264.712,1626.0
2024-07-09 14:25:00,270.28,270.29,270.08,270.11,1697.0,264.5553,264.5651,264.3596,264.3889,1697.0
2024-07-09 14:30:00,270.19,270.26,270.02,270.26,1962.0,264.4673,264.5358,264.3009,264.5358,1962.0
2024-07-09 14:35:00,270.22,270.27,269.87,269.87,3619.0,264.4966,264.5456,264.154,264.154,3619.0
2024-07-09 14:40:00,269.82,270.01,269.8,269.92,1742.0,264.1051,264.2911,264.0855,264.203,1742.0
2024-07-09 14:45:00,269.79,269.79,269.45,269.65,1283.0,264.0757,264.0757,263.7429,263.9387,1283.0
2024-07-09 14:50:00,269.57,269.73,269.46,269.51,4536.0,263.8604,264.017,263.7527,263.8017,4536.0
2024-07-09 14:55:00,269.44,269.44,269.35,269.42,2767.0,263.7331,263.7331,263.645,263.7136,2767.0
2024-07-09 15:00:00,269.38,269.39,269.09,269.19,1820.0,263.6744,263.6842,263.3906,263.4884,1820.0
2024-07-09 15:05:00,269.16,269.5,269.15,269.36,2082.0,263.4591,263.7919,263.4493,263.6548,2082.0
2024-07-09 15:10:00,269.33,269.33,269.17,269.25,2724.0,263.6255,263.6255,263.4689,263.5472,2724.0
2024-07-09 15:15:00,269.18,269.29,269.05,269.29,2283.0,263.4786,263.5863,263.3514,263.5863,2283.0
2024-07-09 15:20:00,269.29,269.29,269.09,269.17,1972.0,263.5863,263.5863,263.3906,263.4689,1972.0
2024-07-09 15:25:00,269.24,269.37,269.06,269.36,5416.0,263.5374,263.6646,263.3612,263.6548,5416.0
2024-07-09 15:30:00,269.28,269.31,269.08,269.18,5345.0,263.5765,263.6059,263.3808,263.4786,5345.0
2024-07-09 15:35:00,269.11,269.43,269.11,269.25,5442.0,263.4101,263.7233,263.4101,263.5472,5442.0
2024-07-09 15:40:00,269.15,269.24,268.83,268.83,6018.0,263.4493,263.5374,263.1361,263.1361,6018.0
2024-07-09 15:45:00,268.83,269.11,268.83,269.11,6432.0,263.1361,263.4101,263.1361,263.4101,6432.0
2024-07-09 15:50:00,269.05,269.18,268.69,269.0,20061.0,263.3514,263.4786,262.999,263.3025,20061.0
2024-07-09 15:55:00,268.9,268.91,268.56,268.84,37247.0,263.2046,263.2144,262.8718,263.1458,37247.0
2024-07-10 09:30:00,270.53,271.72,268.86,271.0,10762.0,264.8001,265.9648,263.1654,265.2601,10762.0
2024-07-10 09:35:00,271.35,271.35,270.06,270.54,1279.0,265.6027,265.6027,264.34,264.8098,1279.0
2024-07-10 09:40:00,270.42,271.0,269.82,270.01,1857.0,264.6924,265.2601,264.1051,264.2911,1857.0
2024-07-10 09:45:00,270.0,270.82,269.94,270.82,1101.0,264.2813,265.0839,264.2225,265.0839,1101.0
2024-07-10 09:50:00,270.93,270.93,270.56,270.56,2200.0,265.1916,265.1916,264.8294,264.8294,2200.0
2024-07-10 09:55:00,270.51,270.66,269.99,270.19,2974.0,264.7805,264.9273,264.2715,264.4673,2974.0
2024-07-10 10:00:00,270.05,271.27,270.05,271.05,3243.0,264.3302,265.5244,264.3302,265.309,3243.0
2024-07-10 10:05:00,271.09,271.48,270.65,271.05,6108.0,265.3482,265.7299,264.9175,265.309,6108.0
2024-07-10 10:10:00,270.95,271.22,270.71,270.94,2355.0,265.2112,265.4754,264.9762,265.2014,2355.0
2024-07-10 10:15:00,270.75,271.01,270.44,270.9,3385.0,265.0154,265.2699,264.712,265.1622,3385.0
2024-07-10 10:20:00,271.11,271.11,270.38,270.71,3723.0,265.3678,265.3678,264.6532,264.9762,3723.0
2024-07-10 10:25:00,270.7,271.01,270.22,270.54,1713.0,264.9665,265.2699,264.4966,264.8098,1713.0
2024-07-10 10:30:00,270.18,270.89,270.14,270.89,1933.0,264.4575,265.1524,264.4183,265.1524,1933.0
2024-07-10 10:35:00,270.94,270.94,270.41,270.41,1850.0,265.2014,265.2014,264.6826,264.6826,1850.0
2024-07-10 10:40:00,270.56,270.69,270.5,270.53,681.0,264.8294,264.9567,264.7707,264.8001,681.0
2024-07-10 10:45:00,270.79,271.05,270.49,270.86,1717.0,265.0545,265.309,264.7609,265.1231,1717.0
2024-07-10 10:50:00,271.03,271.16,270.62,271.16,1920.0,265.2895,265.4167,264.8881,265.4167,1920.0
2024-07-10 10:55:00,271.02,271.25,270.95,271.25,631.0,265.2797,265.5048,265.2112,265.5048,631.0
2024-07-10 11:00:00,271.27,271.71,271.25,271.63,9721.0,265.5244,265.9551,265.5048,265.8768,9721.0
2024-07-10 11:05:00,271.63,272.08,271.46,272.05,3113.0,265.8768,266.3172,265.7104,266.2879,3113.0
2024-07-10 11:10:00,271.86,272.18,271.49,271.49,2102.0,266.1019,266.4151,265.7397,265.7397,2102.0
2024-07-10 11:15:00,271.51,272.3,271.38,271.81,10459.0,265.7593,266.5326,265.632,266.0529,10459.0
2024-07-10 11:20:00,271.85,272.12,271.81,271.86,1414.0,266.0921,266.3564,266.0529,266.1019,1414.0
2024-07-10 11:25:00,271.86,272.4,271.68,271.98,1980.0,266.1019,266.6304,265.9257,266.2193,1980.0
2024-07-10 11:30:00,272.11,272.11,271.71,271.71,1590.0,266.3466,266.3466,265.9551,265.9551,1590.0
2024-07-10 11:35:00,271.67,272.21,271.64,272.21,2703.0,265.9159,266.4445,265.8865,266.4445,2703.0
2024-07-10 11:40:00,272.14,272.2,271.99,272.15,1800.0,266.376,266.4347,266.2291,266.3857,1800.0
2024-07-10 11:45:00,272.23,272.35,272.2,272.31,900.0,266.464,266.5815,266.4347,266.5424,900.0
2024-07-10 11:50:00,272.34,272.61,272.34,272.49,2385.0,266.5717,266.836,266.5717,266.7185,2385.0
2024-07-10 11:55:00,272.3,272.7,272.25,272.7,617.0,266.5326,266.9241,266.4836,266.9241,617.0
2024-07-10 12:00:00,272.61,273.0,272.41,272.87,2003.0,266.836,267.2177,266.6402,267.0905,2003.0
2024-07-10 12:05:00,273.0,273.0,272.64,272.65,778.0,267.2177,267.2177,266.8654,266.8751,778.0
2024-07-10 12:10:00,272.88,273.08,272.76,273.08,2076.0,267.1003,267.296,266.9828,267.296,2076.0
2024-07-10 12:15:00,272.94,273.06,272.93,273.01,1200.0,267.159,267.2765,267.1492,267.2275,1200.0
2024-07-10 12:20:00,273.05,273.4,273.01,273.21,3345.0,267.2667,267.6093,267.2275,267.4233,3345.0
2024-07-10 12:25:00,273.21,273.33,273.18,273.21,955.0,267.4233,267.5407,267.3939,267.4233,955.0
2024-07-10 12:30:00,273.15,273.29,273.07,273.14,1570.0,267.3646,267.5016,267.2863,267.3548,1570.0
2024-07-10 12:35:00,273.19,273.21,273.07,273.21,400.0,267.4037,267.4233,267.2863,267.4233,400.0
2024-07-10 12:40:00,273.23,273.48,273.23,273.31,1957.0,267.4429,267.6876,267.4429,267.5212,1957.0
2024-07-10 12:45:00,273.38,273.5,273.15,273.15,2010.0,267.5897,267.7071,267.3646,267.3646,2010.0
2024-07-10 12:50:00,273.14,273.14,273.03,273.03,200.0,267.3548,267.3548,267.2471,267.2471,200.0
2024-07-10 12:55:00,272.88,273.37,272.88,273.13,1707.0,267.1003,267.5799,267.1003,267.345,1707.0
2024-07-10 13:00:00,273.26,273.69,273.19,273.25,2902.0,267.4722,267.8931,267.4037,267.4624,2902.0
2024-07-10 13:05:00,273.43,273.44,272.97,272.97,2628.0,267.6386,267.6484,267.1884,267.1884,2628.0
2024-07-10 13:10:00,273.0,273.23,272.98,273.17,2352.0,267.2177,267.4429,267.1982,267.3841,2352.0
2024-07-10 13:15:00,273.15,273.37,273.14,273.25,2608.0,267.3646,267.5799,267.3548,267.4624,2608.0
2024-07-10 13:20:00,273.17,273.17,272.51,272.52,1620.0,267.3841,267.3841,266.7381,266.7479,1620.0
2024-07-10 13:25:00,272.44,272.88,272.43,272.73,2766.0,266.6696,267.1003,266.6598,266.9535,2766.0
2024-07-10 13:30:00,272.8,272.8,272.37,272.37,1449.0,267.022,267.022,266.6011,266.6011,1449.0
2024-07-10 13:35:00,272.43,272.5,272.16,272.26,1502.0,266.6598,266.7283,266.3955,266.4934,1502.0
2024-07-10 13:40:00,272.27,272.47,272.27,272.47,500.0,266.5032,266.699,266.5032,266.699,500.0
2024-07-10 13:45:00,272.46,272.46,272.34,272.43,897.0,266.6892,266.6892,266.5717,266.6598,897.0
2024-07-10 13:50:00,272.39,272.39,272.26,272.37,700.0,266.6207,266.6207,266.4934,266.6011,700.0
2024-07-10 13:55:00,272.44,272.44,272.18,272.24,900.0,266.6696,266.6696,266.4151,266.4738,900.0
2024-07-10 14:00:00,272.25,272.25,272.06,272.06,884.0,266.4836,266.4836,266.2976,266.2976,884.0
2024-07-10 14:05:00,272.02,272.34,271.9,271.9,3913.0,266.2585,266.5717,266.141,266.141,3913.0
2024-07-10 14:10:00,272.02,272.16,272.02,272.16,600.0,266.2585,266.3955,266.2585,266.3955,600.0
2024-07-10 14:15:00,272.06,272.16,271.86,271.94,1110.0,266.2976,266.3955,266.1019,266.1802,1110.0
2024-07-10 14:20:00,272.03,272.03,271.62,271.62,449.0,266.2683,266.2683,265.867,265.867,449.0
2024-07-10 14:25:00,271.58,271.59,271.46,271.48,1761.0,265.8278,265.8376,265.7104,265.7299,1761.0
2024-07-10 14:30:00,271.49,271.69,271.39,271.63,1214.0,265.7397,265.9355,265.6418,265.8768,1214.0
2024-07-10 14:35:00,271.68,271.68,271.54,271.64,1143.0,265.9257,265.9257,265.7887,265.8865,1143.0
2024-07-10 14:40:00,271.66,272.06,271.66,272.04,3973.0,265.9061,266.2976,265.9061,266.2781,3973.0
2024-07-10 14:45:00,271.94,272.49,271.9,272.05,3120.0,266.1802,266.7185,266.141,266.2879,3120.0
2024-07-10 14:50:00,272.28,272.28,272.02,272.22,7217.0,266.513,266.513,266.2585,266.4543,7217.0
2024-07-10 14:55:00,272.23,272.35,272.03,272.35,3132.0,266.464,266.5815,266.2683,266.5815,3132.0
2024-07-10 15:00:00,272.25,272.64,272.24,272.64,1866.0,266.4836,266.8654,266.4738,266.8654,1866.0
2024-07-10 15:05:00,272.57,272.73,272.48,272.63,2873.0,266.7968,266.9535,266.7087,266.8556,2873.0
2024-07-10 15:10:00,272.75,272.79,272.62,272.71,1498.0,266.973,267.0122,266.8458,266.9339,1498.0
2024-07-10 15:15:00,272.6,273.1,272.43,272.94,7570.0,266.8262,267.3156,266.6598,267.159,7570.0
2024-07-10 15:20:00,272.99,273.06,272.8,273.01,4292.0,267.2079,267.2765,267.022,267.2275,4292.0
2024-07-10 15:25:00,273.01,273.05,272.52,272.62,10626.0,267.2275,267.2667,266.7479,266.8458,10626.0
2024-07-10 15:30:00,272.62,273.03,272.62,273.03,9417.0,266.8458,267.2471,266.8458,267.2471,9417.0
2024-07-10 15:35:00,273.03,273.18,272.76,272.96,9230.0,267.2471,267.3939,266.9828,267.1786,9230.0
2024-07-10 15:40:00,273.0,273.44,272.99,273.23,9251.0,267.2177,267.6484,267.2079,267.4429,9251.0
2024-07-10 15:45:00,273.37,274.04,273.36,274.04,10052.0,267.5799,268.2357,267.5701,268.2357,10052.0
2024-07-10 15:50:00,274.1,274.2,273.65,273.8,14826.0,268.2944,268.3923,267.854,268.0008,14826.0
2024-07-10 15:55:00,273.8,274.23,273.72,274.05,25641.0,268.0008,268.4217,267.9225,268.2455,25641.0
2024-07-11 09:30:00,275.11,275.99,275.11,275.25,10027.0,269.283,270.1444,269.283,269.4201,10027.0
2024-07-11 09:35:00,276.08,276.08,275.0,275.51,1670.0,270.2325,270.2325,269.1754,269.6746,1670.0
2024-07-11 09:40:00,275.89,276.72,275.53,275.81,1702.0,270.0465,270.8589,269.6941,269.9682,1702.0
2024-07-11 09:45:00,275.41,276.33,275.31,276.07,1825.0,269.5767,270.4772,269.4788,270.2227,1825.0
2024-07-11 09:50:00,276.17,276.57,275.98,276.57,3755.0,270.3206,270.7121,270.1346,270.7121,3755.0
2024-07-11 09:55:00,276.98,276.98,276.01,276.61,763.0,271.1134,271.1134,270.164,270.7513,763.0
2024-07-11 10:00:00,276.42,277.96,276.41,277.96,2278.0,270.5653,272.0727,270.5555,272.0727,2278.0
2024-07-11 10:05:00,278.27,279.23,277.94,278.71,4852.0,272.3761,273.3158,272.0531,272.8068,4852.0
2024-07-11 10:10:00,279.0,280.1,279.0,280.02,4139.0,273.0907,274.1674,273.0907,274.089,4139.0
2024-07-11 10:15:00,280.0,280.44,279.54,280.06,43276.0,274.0695,274.5002,273.6192,274.1282,43276.0
2024-07-11 10:20:00,279.81,280.06,278.97,279.11,7487.0,273.8835,274.1282,273.0613,273.1983,7487.0
2024-07-11 10:25:00,278.81,279.08,278.33,278.59,2550.0,272.9047,273.169,272.4348,272.6893,2550.0
2024-07-11 10:30:00,278.45,279.7,278.45,279.25,8427.0,272.5523,273.7758,272.5523,273.3354,8427.0
2024-07-11 10:35:00,279.48,279.51,278.97,279.29,2055.0,273.5605,273.5899,273.0613,273.3745,2055.0
2024-07-11 10:40:00,279.49,279.49,278.67,278.99,1689.0,273.5703,273.5703,272.7676,273.0809,1689.0
2024-07-11 10:45:00,279.26,279.78,279.26,279.78,3900.0,273.3451,273.8541,273.3451,273.8541,3900.0
2024-07-11 10:50:00,279.65,279.7,279.16,279.46,2510.0,273.7269,273.7758,273.2473,273.5409,2510.0
2024-07-11 10:55:00,279.26,279.9,279.26,279.84,3125.0,273.3451,273.9716,273.3451,273.9129,3125.0
2024-07-11 11:00:00,280.3,280.9,280.21,280.75,5964.0,274.3631,274.9504,274.275,274.8036,5964.0
2024-07-11 11:05:00,280.72,281.55,280.71,281.13,2610.0,274.7742,275.5866,274.7644,275.1755,2610.0
2024-07-11 11:10:00,281.14,281.58,280.96,281.41,4644.0,275.1853,275.616,275.0091,275.4496,4644.0
2024-07-11 11:15:00,281.5,281.5,281.16,281.5,5540.0,275.5377,275.5377,275.2049,275.5377,5540.0
2024-07-11 11:20:00,281.58,281.7,281.22,281.53,12236.0,275.616,275.7335,275.2636,275.5671,12236.0
2024-07-11 11:25:00,281.57,281.6,281.24,281.41,6240.0,275.6062,275.6356,275.2832,275.4496,6240.0
2024-07-11 11:30:00,281.55,281.55,281.28,281.37,6579.0,275.5866,275.5866,275.3224,275.4105,6579.0
2024-07-11 11:35:00,281.38,281.51,281.15,281.35,4892.0,275.4202,275.5475,275.1951,275.3909,4892.0
2024-07-11 11:40:00,281.37,281.65,280.68,281.05,8072.0,275.4105,275.6845,274.7351,275.0972,8072.0
2024-07-11 11:45:00,281.09,281.29,279.83,279.95,1838.0,275.1364,275.3321,273.9031,274.0205,1838.0
2024-07-11 11:50:00,279.93,280.3,279.82,280.3,1384.0,274.001,274.3631,273.8933,274.3631,1384.0
2024-07-11 11:55:00,280.07,280.39,280.05,280.05,980.0,274.138,274.4512,274.1184,274.1184,980.0
2024-07-11 12:00:00,280.05,280.09,279.81,279.96,1205.0,274.1184,274.1576,273.8835,274.0303,1205.0
2024-07-11 12:05:00,279.92,280.24,279.78,280.24,900.0,273.9912,274.3044,273.8541,274.3044,900.0
2024-07-11 12:10:00,280.27,280.44,280.17,280.31,3000.0,274.3338,274.5002,274.2359,274.3729,3000.0
2024-07-11 12:15:00,280.2,280.32,280.2,280.32,200.0,274.2652,274.3827,274.2652,274.3827,200.0
2024-07-11 12:20:00,280.11,280.2,280.04,280.08,1001.0,274.1771,274.2652,274.1086,274.1478,1001.0
2024-07-11 12:25:00,280.04,280.04,279.8,279.99,2043.0,274.1086,274.1086,273.8737,274.0597,2043.0
2024-07-11 12:30:00,279.95,280.55,279.95,280.38,1697.0,274.0205,274.6078,274.0205,274.4414,1697.0
2024-07-11 12:35:00,280.48,280.48,279.92,280.05,2884.0,274.5393,274.5393,273.9912,274.1184,2884.0
2024-07-11 12:40:00,279.94,280.28,279.94,280.06,1760.0,274.0107,274.3435,274.0107,274.1282,1760.0
2024-07-11 12:45:00,280.13,280.21,280.02,280.17,2429.0,274.1967,274.275,274.089,274.2359,2429.0
2024-07-11 12:50:00,280.21,280.41,280.08,280.41,2787.0,274.275,274.4708,274.1478,274.4708,2787.0
2024-07-11 12:55:00,280.29,280.66,280.28,280.3,1945.0,274.3533,274.7155,274.3435,274.3631,1945.0
2024-07-11 13:00:00,280.23,280.36,280.04,280.05,780.0,274.2946,274.4218,274.1086,274.1184,780.0
2024-07-11 13:05:00,280.01,280.43,280.0,280.42,1894.0,274.0793,274.4904,274.0695,274.4806,1894.0
2024-07-11 13:10:00,280.29,280.57,280.26,280.57,1521.0,274.3533,274.6274,274.324,274.6274,1521.0
2024-07-11 13:15:00,280.43,280.61,280.43,280.61,200.0,274.4904,274.6666,274.4904,274.6666,200.0
2024-07-11 13:20:00,280.6,280.6,280.1,280.1,1204.0,274.6568,274.6568,274.1674,274.1674,1204.0
2024-07-11 13:25:00,280.1,280.17,279.77,279.88,1700.0,274.1674,274.2359,273.8443,273.952,1700.0
2024-07-11 13:30:00,279.78,280.17,279.65,279.67,4896.0,273.8541,274.2359,273.7269,273.7465,4896.0
2024-07-11 13:35:00,279.66,279.9,279.66,279.73,1200.0,273.7367,273.9716,273.7367,273.8052,1200.0
2024-07-11 13:40:00,279.76,279.9,279.73,279.9,1768.0,273.8346,273.9716,273.8052,273.9716,1768.0
2024-07-11 13:45:00,279.76,279.77,279.66,279.71,1548.0,273.8346,273.8443,273.7367,273.7856,1548.0
2024-07-11 13:50:00,279.65,279.9,279.65,279.79,5553.0,273.7269,273.9716,273.7269,273.8639,5553.0
2024-07-11 13:55:00,279.79,279.79,279.65,279.77,5059.0,273.8639,273.8639,273.7269,273.8443,5059.0
2024-07-11 14:00:00,279.67,279.68,278.55,278.94,15382.0,273.7465,273.7563,272.6502,273.0319,15382.0
2024-07-11 14:05:00,278.91,279.85,278.91,279.78,4532.0,273.0026,273.9226,273.0026,273.8541,4532.0
2024-07-11 14:10:00,279.51,279.51,278.87,279.21,2881.0,273.5899,273.5899,272.9634,273.2962,2881.0
2024-07-11 14:15:00,279.04,279.3,278.94,278.96,2990.0,273.1298,273.3843,273.0319,273.0515,2990.0
2024-07-11 14:20:00,278.93,279.29,278.93,279.19,2233.0,273.0221,273.3745,273.0221,273.2766,2233.0
2024-07-11 14:25:00,279.24,279.3,278.73,278.73,2991.0,273.3256,273.3843,272.8264,272.8264,2991.0
2024-07-11 14:30:00,279.01,279.46,278.99,279.37,2901.0,273.1004,273.5409,273.0809,273.4528,2901.0
2024-07-11 14:35:00,279.34,279.42,278.99,279.1,1910.0,273.4235,273.5018,273.0809,273.1885,1910.0
2024-07-11 14:40:00,279.07,279.22,278.95,279.02,1372.0,273.1592,273.306,273.0417,273.1102,1372.0
2024-07-11 14:45:00,279.22,279.23,278.79,278.89,2598.0,273.306,273.3158,272.8851,272.983,2598.0
2024-07-11 14:50:00,279.02,279.03,278.65,278.75,1910.0,273.1102,273.12,272.7481,272.8459,1910.0
2024-07-11 14:55:00,278.72,279.1,278.72,279.08,5147.0,272.8166,273.1885,272.8166,273.169,5147.0
2024-07-11 15:00:00,278.98,279.08,278.76,278.95,4655.0,273.0711,273.169,272.8557,273.0417,4655.0
2024-07-11 15:05:00,279.07,279.21,278.83,279.21,4332.0,273.1592,273.2962,272.9243,273.2962,4332.0
2024-07-11 15:10:00,279.15,279.28,278.97,279.11,9904.0,273.2375,273.3647,273.0613,273.1983,9904.0
2024-07-11 15:15:00,278.92,279.4,278.92,279.17,3468.0,273.0123,273.4822,273.0123,273.2571,3468.0
2024-07-11 15:20:00,279.11,279.26,279.06,279.26,2551.0,273.1983,273.3451,273.1494,273.3451,2551.0
2024-07-11 15:25:00,279.23,279.35,279.12,279.35,3140.0,273.3158,273.4332,273.2081,273.4332,3140.0
2024-07-11 15:30:00,279.36,279.69,279.32,279.57,4136.0,273.443,273.766,273.4039,273.6486,4136.0
2024-07-11 15:35:00,279.56,279.92,279.56,279.92,2783.0,273.6388,273.9912,273.6388,273.9912,2783.0
2024-07-11 15:40:00,279.77,279.99,279.66,279.74,2784.0,273.8443,274.0597,273.7367,273.815,2784.0
2024-07-11 15:45:00,279.74,280.21,279.7,279.94,9147.0,273.815,274.275,273.7758,274.0107,9147.0
2024-07-11 15:50:00,280.01,280.14,279.64,279.64,11129.0,274.0793,274.2065,273.7171,273.7171,11129.0
2024-07-11 15:55:00,279.68,280.18,279.67,279.89,37123.0,273.7563,274.2457,273.7465,273.9618,37123.0
2024-07-12 09:30:00,282.67,283.89,282.33,283.89,10525.0,276.6829,277.8771,276.3501,277.8771,10525.0
2024-07-12 09:35:00,282.92,284.35,282.91,283.99,4286.0,276.9276,278.3273,276.9178,277.975,4286.0
2024-07-12 09:40:00,283.69,285.28,283.69,284.78,7203.0,277.6813,279.2376,277.6813,278.7482,7203.0
2024-07-12 09:45:00,284.31,284.96,284.02,284.67,1696.0,278.2882,278.9244,278.0043,278.6406,1696.0
2024-07-12 09:50:00,284.11,285.2,283.78,284.83,3591.0,278.0924,279.1593,277.7694,278.7972,3591.0
2024-07-12 09:55:00,284.73,284.9,284.53,284.82,1409.0,278.6993,278.8657,278.5035,278.7874,1409.0
2024-07-12 10:00:00,284.6,284.82,284.17,284.21,10538.0,278.572,278.7874,278.1512,278.1903,10538.0
2024-07-12 10:05:00,284.19,284.74,283.75,283.75,9208.0,278.1707,278.7091,277.74,277.74,9208.0
2024-07-12 10:10:00,283.4,284.11,283.4,284.11,538.0,277.3975,278.0924,277.3975,278.0924,538.0
2024-07-12 10:15:00,284.29,285.63,284.1,285.63,3745.0,278.2686,279.5802,278.0826,279.5802,3745.0
2024-07-12 10:20:00,285.66,285.9,285.19,285.81,5910.0,279.6096,279.8445,279.1495,279.7564,5910.0
2024-07-12 10:25:00,285.5,286.48,285.5,286.23,6568.0,279.453,280.4122,279.453,280.1675,6568.0
2024-07-12 10:30:00,286.08,286.38,286.07,286.38,6789.0,280.0207,280.3143,280.0109,280.3143,6789.0
2024-07-12 10:35:00,286.25,286.33,285.61,285.85,4502.0,280.1871,280.2654,279.5607,279.7956,4502.0
2024-07-12 10:40:00,285.87,285.87,285.56,285.56,1721.0,279.8151,279.8151,279.5117,279.5117,1721.0
2024-07-12 10:45:00,286.0,286.65,285.99,286.0,3546.0,279.9424,280.5786,279.9326,279.9424,3546.0
2024-07-12 10:50:00,286.33,286.68,286.18,286.65,12461.0,280.2654,280.608,280.1186,280.5786,12461.0
2024-07-12 10:55:00,286.69,287.0,286.25,286.25,8290.0,280.6178,280.9212,280.1871,280.1871,8290.0
2024-07-12 11:00:00,286.55,286.84,286.43,286.73,2367.0,280.4807,280.7646,280.3633,280.6569,2367.0
2024-07-12 11:05:00,286.92,287.05,286.76,287.05,1450.0,280.8429,280.9702,280.6863,280.9702,1450.0
2024-07-12 11:10:00,287.15,287.15,286.74,286.97,1380.0,281.068,281.068,280.6667,280.8918,1380.0
2024-07-12 11:15:00,286.88,287.11,286.74,287.11,2287.0,280.8038,281.0289,280.6667,281.0289,2287.0
2024-07-12 11:20:00,287.03,287.06,286.88,286.96,1180.0,280.9506,280.9799,280.8038,280.8821,1180.0
2024-07-12 11:25:00,286.92,287.31,286.6,286.74,4275.0,280.8429,281.2246,280.5297,280.6667,4275.0
2024-07-12 11:30:00,286.74,286.74,286.22,286.26,2535.0,280.6667,280.6667,280.1577,280.1969,2535.0
2024-07-12 11:35:00,286.25,286.61,286.22,286.61,4155.0,280.1871,280.5395,280.1577,280.5395,4155.0
2024-07-12 11:40:00,286.28,286.42,286.15,286.15,1169.0,280.2165,280.3535,280.0892,280.0892,1169.0
2024-07-12 11:45:00,286.15,286.15,285.51,285.51,1951.0,280.0892,280.0892,279.4628,279.4628,1951.0
2024-07-12 11:50:00,285.58,285.9,285.45,285.66,3164.0,279.5313,279.8445,279.404,279.6096,3164.0
2024-07-12 11:55:00,285.55,285.69,285.54,285.6,500.0,279.5019,279.639,279.4921,279.5509,500.0
2024-07-12 12:00:00,285.65,285.85,285.54,285.67,4937.0,279.5998,279.7956,279.4921,279.6194,4937.0
2024-07-12 12:05:00,285.7,285.98,285.6,285.93,1989.0,279.6487,279.9228,279.5509,279.8739,1989.0
2024-07-12 12:10:00,285.96,286.16,285.92,285.92,1350.0,279.9032,280.099,279.8641,279.8641,1350.0
2024-07-12 12:15:00,286.24,286.33,286.21,286.33,600.0,280.1773,280.2654,280.1479,280.2654,600.0
2024-07-12 12:20:00,286.38,286.39,286.11,286.22,1300.0,280.3143,280.3241,280.0501,280.1577,1300.0
2024-07-12 12:25:00,286.14,286.19,285.95,286.13,2880.0,280.0794,280.1284,279.8934,280.0696,2880.0
2024-07-12 12:30:00,286.02,286.21,285.89,286.09,2635.0,279.962,280.1479,279.8347,280.0305,2635.0
2024-07-12 12:35:00,285.89,285.94,285.79,285.92,1764.0,279.8347,279.8837,279.7368,279.8641,1764.0
2024-07-12 12:40:00,285.87,286.13,285.87,286.02,1113.0,279.8151,280.0696,279.8151,279.962,1113.0
2024-07-12 12:45:00,285.88,286.0,285.81,285.94,1925.0,279.8249,279.9424,279.7564,279.8837,1925.0
2024-07-12 12:50:00,285.95,286.07,285.76,286.07,3673.0,279.8934,280.0109,279.7075,280.0109,3673.0
2024-07-12 12:55:00,285.96,286.31,285.85,286.25,2443.0,279.9032,280.2458,279.7956,280.1871,2443.0
2024-07-12 13:00:00,286.18,286.23,286.01,286.01,1116.0,280.1186,280.1675,279.9522,279.9522,1116.0
2024-07-12 13:05:00,286.13,286.24,286.02,286.04,2551.0,280.0696,280.1773,279.962,279.9815,2551.0
2024-07-12 13:10:00,286.13,286.27,286.06,286.27,1255.0,280.0696,280.2067,280.0011,280.2067,1255.0
2024-07-12 13:15:00,286.25,286.48,286.23,286.48,1374.0,280.1871,280.4122,280.1675,280.4122,1374.0
2024-07-12 13:20:00,286.31,286.64,286.31,286.46,2324.0,280.2458,280.5688,280.2458,280.3926,2324.0
2024-07-12 13:25:00,286.53,286.62,286.38,286.57,3407.0,280.4612,280.5493,280.3143,280.5003,3407.0
2024-07-12 13:30:00,286.58,286.72,286.49,286.67,1600.0,280.5101,280.6471,280.422,280.5982,1600.0
2024-07-12 13:35:00,286.67,286.97,286.6,286.75,3551.0,280.5982,280.8918,280.5297,280.6765,3551.0
2024-07-12 13:40:00,286.65,286.97,286.65,286.97,2106.0,280.5786,280.8918,280.5786,280.8918,2106.0
2024-07-12 13:45:00,286.94,286.94,286.64,286.7,5066.0,280.8625,280.8625,280.5688,280.6276,5066.0
2024-07-12 13:50:00,286.64,286.64,286.44,286.55,1812.0,280.5688,280.5688,280.3731,280.4807,1812.0
2024-07-12 13:55:00,286.66,286.7,286.28,286.28,2736.0,280.5884,280.6276,280.2165,280.2165,2736.0
2024-07-12 14:00:00,286.36,286.36,286.26,286.29,1000.0,280.2948,280.2948,280.1969,280.2262,1000.0
2024-07-12 14:05:00,286.58,286.68,286.4,286.66,1003.0,280.5101,280.608,280.3339,280.5884,1003.0
2024-07-12 14:10:00,286.58,286.78,286.55,286.76,1500.0,280.5101,280.7059,280.4807,280.6863,1500.0
2024-07-12 14:15:00,286.71,286.77,286.55,286.58,1226.0,280.6374,280.6961,280.4807,280.5101,1226.0
2024-07-12 14:20:00,286.74,286.74,286.38,286.38,2600.0,280.6667,280.6667,280.3143,280.3143,2600.0
2024-07-12 14:25:00,286.38,286.67,286.32,286.67,3241.0,280.3143,280.5982,280.2556,280.5982,3241.0
2024-07-12 14:30:00,286.57,286.63,286.41,286.41,1281.0,280.5003,280.559,280.3437,280.3437,1281.0
2024-07-12 14:35:00,286.34,286.64,286.34,286.49,730.0,280.2752,280.5688,280.2752,280.422,730.0
2024-07-12 14:40:00,286.65,286.69,286.5,286.68,1100.0,280.5786,280.6178,280.4318,280.608,1100.0
2024-07-12 14:45:00,286.68,286.8,286.4,286.4,4707.0,280.608,280.7254,280.3339,280.3339,4707.0
2024-07-12 14:50:00,286.41,286.41,286.07,286.07,1634.0,280.3437,280.3437,280.0109,280.0109,1634.0
2024-07-12 14:55:00,286.19,286.3,286.08,286.19,1026.0,280.1284,280.236,280.0207,280.1284,1026.0
2024-07-12 15:00:00,286.3,286.38,286.19,286.31,1234.0,280.236,280.3143,280.1284,280.2458,1234.0
2024-07-12 15:05:00,286.31,286.41,286.25,286.35,2039.0,280.2458,280.3437,280.1871,280.285,2039.0
2024-07-12 15:10:00,286.29,286.45,286.17,286.31,1539.0,280.2262,280.3829,280.1088,280.2458,1539.0
2024-07-12 15:15:00,286.19,286.33,286.0,286.0,3740.0,280.1284,280.2654,279.9424,279.9424,3740.0
2024-07-12 15:20:00,286.03,286.41,285.95,286.22,4425.0,279.9718,280.3437,279.8934,280.1577,4425.0
2024-07-12 15:25:00,286.29,286.29,285.95,285.95,2089.0,280.2262,280.2262,279.8934,279.8934,2089.0
2024-07-12 15:30:00,286.02,286.31,285.98,286.31,5249.0,279.962,280.2458,279.9228,280.2458,5249.0
2024-07-12 15:35:00,286.11,286.46,286.11,286.16,4068.0,280.0501,280.3926,280.0501,280.099,4068.0
2024-07-12 15:40:00,286.13,286.16,285.69,285.69,4807.0,280.0696,280.099,279.639,279.639,4807.0
2024-07-12 15:45:00,285.84,285.91,285.49,285.55,6360.0,279.7858,279.8543,279.4432,279.5019,6360.0
2024-07-12 15:50:00,285.48,285.52,285.11,285.15,11358.0,279.4334,279.4726,279.0712,279.1104,11358.0
2024-07-12 15:55:00,285.09,285.09,284.34,284.89,45094.0,279.0517,279.0517,278.3175,278.8559,45094.0
2024-07-15 09:30:00,285.91,285.91,284.42,285.03,12580.0,279.8543,279.8543,278.3959,278.9929,12580.0
2024-07-15 09:35:00,285.3,286.68,285.16,286.68,1586.0,279.2572,280.608,279.1202,280.608,1586.0
2024-07-15 09:40:00,286.42,286.82,285.89,286.57,3897.0,280.3535,280.745,279.8347,280.5003,3897.0
2024-07-15 09:45:00,286.66,288.09,286.34,287.72,3913.0,280.5884,281.9881,280.2752,281.626,3913.0
2024-07-15 09:50:00,287.66,288.18,287.43,288.18,3153.0,281.5672,282.0762,281.3421,282.0762,3153.0
2024-07-15 09:55:00,287.7,287.7,287.26,287.26,1854.0,281.6064,281.6064,281.1757,281.1757,1854.0
2024-07-15 10:00:00,287.5,288.88,287.42,288.71,7554.0,281.4106,282.7614,281.3323,282.595,7554.0
2024-07-15 10:05:00,288.72,289.19,288.11,289.19,4418.0,282.6048,283.0648,282.0077,283.0648,4418.0
2024-07-15 10:10:00,289.2,289.52,289.0,289.23,5010.0,283.0746,283.3878,282.8788,283.104,5010.0
2024-07-15 10:15:00,289.14,290.41,289.14,289.82,3984.0,283.0159,284.259,283.0159,283.6815,3984.0
2024-07-15 10:20:00,289.87,290.41,289.82,290.04,6486.0,283.7304,284.259,283.6815,283.8968,6486.0
2024-07-15 10:25:00,289.82,289.9,289.14,289.14,1386.0,283.6815,283.7598,283.0159,283.0159,1386.0
2024-07-15 10:30:00,289.37,289.85,289.25,289.85,2829.0,283.241,283.7108,283.1236,283.7108,2829.0
2024-07-15 10:35:00,289.9,289.9,289.27,289.51,2186.0,283.7598,283.7598,283.1431,283.378,2186.0
2024-07-15 10:40:00,289.54,289.75,289.39,289.5,2935.0,283.4074,283.613,283.2606,283.3683,2935.0
2024-07-15 10:45:00,289.45,289.87,289.44,289.84,1975.0,283.3193,283.7304,283.3095,283.7011,1975.0
2024-07-15 10:50:00,289.85,290.09,289.69,290.0,2969.0,283.7108,283.9458,283.5542,283.8577,2969.0
2024-07-15 10:55:00,289.82,289.9,289.68,289.82,1236.0,283.6815,283.7598,283.5444,283.6815,1236.0
2024-07-15 11:00:00,290.08,290.51,289.93,290.26,5549.0,283.936,284.3569,283.7892,284.1122,5549.0
2024-07-15 11:05:00,290.32,290.4,290.13,290.4,1066.0,284.1709,284.2492,283.9849,284.2492,1066.0
2024-07-15 11:10:00,290.5,290.83,290.42,290.83,1422.0,284.3471,284.6701,284.2688,284.6701,1422.0
2024-07-15 11:15:00,290.71,291.45,290.6,291.45,3507.0,284.5526,285.277,284.445,285.277,3507.0
2024-07-15 11:20:00,291.34,291.59,291.22,291.59,7828.0,285.1693,285.414,285.0518,285.414,7828.0
2024-07-15 11:25:00,291.66,291.72,291.27,291.35,3432.0,285.4825,285.5412,285.1008,285.1791,3432.0
2024-07-15 11:30:00,291.36,291.38,291.01,291.35,1518.0,285.1889,285.2084,284.8463,285.1791,1518.0
2024-07-15 11:35:00,291.41,291.75,291.07,291.74,2941.0,285.2378,285.5706,284.905,285.5608,2941.0
2024-07-15 11:40:00,291.73,292.09,291.28,291.4,7473.0,285.551,285.9034,285.1106,285.228,7473.0
2024-07-15 11:45:00,291.18,291.57,291.18,291.56,2338.0,285.0127,285.3944,285.0127,285.3846,2338.0
2024-07-15 11:50:00,291.55,291.98,291.55,291.96,1845.0,285.3748,285.7957,285.3748,285.7762,1845.0
2024-07-15 11:55:00,291.98,292.26,291.68,291.76,5140.0,285.7957,286.0698,285.5021,285.5804,5140.0
2024-07-15 12:00:00,291.74,291.74,291.32,291.55,2522.0,285.5608,285.5608,285.1497,285.3748,2522.0
2024-07-15 12:05:00,291.24,291.56,291.18,291.4,2850.0,285.0714,285.3846,285.0127,285.228,2850.0
2024-07-15 12:10:00,291.56,291.56,290.9,290.9,1768.0,285.3846,285.3846,284.7386,284.7386,1768.0
2024-07-15 12:15:00,291.24,291.24,290.84,291.19,1129.0,285.0714,285.0714,284.6799,285.0225,1129.0
2024-07-15 12:20:00,291.16,291.16,290.87,290.98,1279.0,284.9931,284.9931,284.7092,284.8169,1279.0
2024-07-15 12:25:00,290.93,290.94,290.7,290.7,1700.0,284.768,284.7778,284.5428,284.5428,1700.0
2024-07-15 12:30:00,290.77,290.77,290.34,290.38,1904.0,284.6114,284.6114,284.1905,284.2296,1904.0
2024-07-15 12:35:00,290.49,291.06,290.46,291.0,2102.0,284.3373,284.8952,284.3079,284.8365,2102.0
2024-07-15 12:40:00,290.88,291.08,290.72,290.72,2100.0,284.719,284.9148,284.5624,284.5624,2100.0
2024-07-15 12:45:00,290.65,290.65,290.18,290.34,2000.0,284.4939,284.4939,284.0339,284.1905,2000.0
2024-07-15 12:50:00,290.29,290.51,290.2,290.2,1478.0,284.1415,284.3569,284.0534,284.0534,1478.0
2024-07-15 12:55:00,290.25,290.25,289.95,290.05,2088.0,284.1024,284.1024,283.8087,283.9066,2088.0
2024-07-15 13:00:00,290.07,290.16,289.86,290.16,1771.0,283.9262,284.0143,283.7206,284.0143,1771.0
2024-07-15 13:05:00,290.19,290.51,290.19,290.31,1538.0,284.0436,284.3569,284.0436,284.1611,1538.0
2024-07-15 13:10:00,290.32,290.32,290.04,290.04,1080.0,284.1709,284.1709,283.8968,283.8968,1080.0
2024-07-15 13:15:00,290.13,290.27,290.0,290.11,898.0,283.9849,284.1219,283.8577,283.9653,898.0
2024-07-15 13:20:00,290.25,290.25,289.8,289.89,2397.0,284.1024,284.1024,283.6619,283.75,2397.0
2024-07-15 13:25:00,289.91,289.91,289.57,289.57,1346.0,283.7696,283.7696,283.4368,283.4368,1346.0
2024-07-15 13:30:00,289.62,289.66,289.17,289.3,1300.0,283.4857,283.5249,283.0452,283.1725,1300.0
2024-07-15 13:35:00,289.18,289.23,289.07,289.07,1047.0,283.055,283.104,282.9474,282.9474,1047.0
2024-07-15 13:40:00,289.18,289.24,288.83,288.91,1707.0,283.055,283.1138,282.7124,282.7908,1707.0
2024-07-15 13:45:00,288.92,289.32,288.57,288.57,2045.0,282.8005,283.1921,282.458,282.458,2045.0
2024-07-15 13:50:00,288.79,289.23,288.78,289.15,2141.0,282.6733,283.104,282.6635,283.0257,2141.0
2024-07-15 13:55:00,289.23,289.44,289.09,289.25,1085.0,283.104,283.3095,282.9669,283.1236,1085.0
2024-07-15 14:00:00,289.12,289.29,289.12,289.28,414.0,282.9963,283.1627,282.9963,283.1529,414.0
2024-07-15 14:05:00,289.43,289.47,289.35,289.47,525.0,283.2997,283.3389,283.2214,283.3389,525.0
2024-07-15 14:10:00,289.49,289.59,289.36,289.37,2473.0,283.3585,283.4564,283.2312,283.241,2473.0
2024-07-15 14:15:00,289.5,289.5,289.23,289.24,500.0,283.3683,283.3683,283.104,283.1138,500.0
2024-07-15 14:20:00,289.29,289.6,289.28,289.6,1802.0,283.1627,283.4661,283.1529,283.4661,1802.0
2024-07-15 14:25:00,289.78,290.08,289.67,290.04,923.0,283.6423,283.936,283.5347,283.8968,923.0
2024-07-15 14:30:00,290.1,290.1,289.78,289.82,2950.0,283.9555,283.9555,283.6423,283.6815,2950.0
2024-07-15 14:35:00,289.96,290.08,289.76,290.07,1617.0,283.8185,283.936,283.6228,283.9262,1617.0
2024-07-15 14:40:00,290.13,290.2,290.0,290.2,851.0,283.9849,284.0534,283.8577,284.0534,851.0
2024-07-15 14:45:00,290.2,290.2,290.01,290.1,1526.0,284.0534,284.0534,283.8675,283.9555,1526.0
2024-07-15 14:50:00,290.0,290.03,289.8,290.03,1100.0,283.8577,283.887,283.6619,283.887,1100.0
2024-07-15 14:55:00,289.97,289.99,289.74,289.85,1200.0,283.8283,283.8479,283.6032,283.7108,1200.0
2024-07-15 15:00:00,289.74,289.99,289.69,289.87,2224.0,283.6032,283.8479,283.5542,283.7304,2224.0
2024-07-15 15:05:00,289.82,289.93,289.71,289.93,1275.0,283.6815,283.7892,283.5738,283.7892,1275.0
2024-07-15 15:10:00,290.02,290.16,289.95,290.14,1350.0,283.8772,284.0143,283.8087,283.9947,1350.0
2024-07-15 15:15:00,290.04,290.04,289.78,289.93,954.0,283.8968,283.8968,283.6423,283.7892,954.0
2024-07-15 15:20:00,289.91,290.14,289.8,290.14,2300.0,283.7696,283.9947,283.6619,283.9947,2300.0
2024-07-15 15:25:00,290.21,290.27,289.9,289.9,2325.0,284.0632,284.1219,283.7598,283.7598,2325.0
2024-07-15 15:30:00,289.9,290.05,289.84,290.05,2782.0,283.7598,283.9066,283.7011,283.9066,2782.0
2024-07-15 15:35:00,289.93,290.16,289.93,290.0,3012.0,283.7892,284.0143,283.7892,283.8577,3012.0
2024-07-15 15:40:00,289.77,289.77,289.58,289.59,2124.0,283.6325,283.6325,283.4466,283.4564,2124.0
2024-07-15 15:45:00,289.64,289.64,289.37,289.42,3785.0,283.5053,283.5053,283.241,283.29,3785.0
2024-07-15 15:50:00,289.4,289.45,288.52,288.77,16770.0,283.2704,283.3193,282.409,282.6537,16770.0
2024-07-15 15:55:00,288.8,289.17,288.62,289.17,32008.0,282.6831,283.0452,282.5069,283.0452,32008.0
2024-07-16 09:30:00,289.96,290.87,288.98,288.98,8841.0,283.8185,284.7092,282.8593,282.8593,8841.0
2024-07-16 09:35:00,289.47,291.64,288.97,291.64,1194.0,283.3389,285.4629,282.8495,285.4629,1194.0
2024-07-16 09:40:00,291.74,291.74,290.51,291.61,876.0,285.5608,285.5608,284.3569,285.4336,876.0
2024-07-16 09:45:00,292.0,292.77,292.0,292.37,2045.0,285.8153,286.569,285.8153,286.1775,2045.0
2024-07-16 09:50:00,292.7,293.6,292.7,293.35,1540.0,286.5005,287.3814,286.5005,287.1367,1540.0
2024-07-16 09:55:00,293.94,295.26,293.57,295.26,4185.0,287.7142,289.0063,287.3521,289.0063,4185.0
2024-07-16 10:00:00,295.0,296.0,294.73,294.76,5602.0,288.7518,289.7306,288.4875,288.5168,5602.0
2024-07-16 10:05:00,294.5,295.97,294.46,295.91,5895.0,288.2624,289.7012,288.2232,289.6425,5895.0
2024-07-16 10:10:00,295.67,295.67,294.03,294.09,5911.0,289.4076,289.4076,287.8023,287.861,5911.0
2024-07-16 10:15:00,294.04,294.4,293.29,293.56,4003.0,287.8121,288.1645,287.078,287.3423,4003.0
2024-07-16 10:20:00,293.51,294.25,293.33,294.23,3436.0,287.2933,288.0177,287.1171,287.9981,3436.0
2024-07-16 10:25:00,294.04,295.32,294.03,295.29,5080.0,287.8121,289.065,287.8023,289.0356,5080.0
2024-07-16 10:30:00,295.22,295.38,294.43,295.12,3824.0,288.9671,289.1237,288.1938,288.8692,3824.0
2024-07-16 10:35:00,295.42,295.84,295.36,295.84,3028.0,289.1629,289.574,289.1041,289.574,3028.0
2024-07-16 10:40:00,295.49,296.0,295.49,295.84,4597.0,289.2314,289.7306,289.2314,289.574,4597.0
2024-07-16 10:45:00,295.81,296.49,295.8,296.46,1582.0,289.5446,290.2102,289.5348,290.1808,1582.0
2024-07-16 10:50:00,295.93,296.59,295.93,296.59,3135.0,289.6621,290.3081,289.6621,290.3081,3135.0
2024-07-16 10:55:00,296.59,296.8,296.33,296.47,5717.0,290.3081,290.5136,290.0536,290.1906,5717.0
2024-07-16 11:00:00,296.58,296.95,296.47,296.74,3536.0,290.2983,290.6605,290.1906,290.4549,3536.0
2024-07-16 11:05:00,296.76,297.49,296.37,297.35,7984.0,290.4745,291.189,290.0927,291.052,7984.0
2024-07-16 11:10:00,297.37,298.47,297.32,298.06,8569.0,291.0716,292.1483,291.0226,291.747,8569.0
2024-07-16 11:15:00,298.06,298.47,297.92,298.25,5974.0,291.747,292.1483,291.6099,291.9329,5974.0
2024-07-16 11:20:00,298.24,298.48,298.1,298.3,4382.0,291.9231,292.1581,291.7861,291.9819,4382.0
2024-07-16 11:25:00,298.51,298.87,298.42,298.74,3404.0,292.1874,292.5398,292.0993,292.4126,3404.0
2024-07-16 11:30:00,298.61,298.74,297.8,297.98,7056.0,292.2853,292.4126,291.4925,291.6686,7056.0
2024-07-16 11:35:00,297.88,298.15,297.44,298.15,4139.0,291.5708,291.835,291.1401,291.835,4139.0
2024-07-16 11:40:00,297.95,298.31,297.75,298.2,3602.0,291.6393,291.9917,291.4435,291.884,3602.0
2024-07-16 11:45:00,298.2,298.32,297.69,298.03,6586.0,291.884,292.0014,291.3848,291.7176,6586.0
2024-07-16 11:50:00,298.03,298.26,297.82,298.19,2387.0,291.7176,291.9427,291.512,291.8742,2387.0
2024-07-16 11:55:00,298.21,298.55,297.98,298.55,2528.0,291.8938,292.2266,291.6686,292.2266,2528.0
2024-07-16 12:00:00,298.65,298.77,298.52,298.57,2663.0,292.3245,292.4419,292.1972,292.2462,2663.0
2024-07-16 12:05:00,298.54,298.78,298.43,298.57,5758.0,292.2168,292.4517,292.1091,292.2462,5758.0
2024-07-16 12:10:00,298.6,298.84,298.58,298.76,1800.0,292.2755,292.5104,292.2559,292.4321,1800.0
2024-07-16 12:15:00,298.9,298.93,298.46,298.89,4211.0,292.5692,292.5985,292.1385,292.5594,4211.0
2024-07-16 12:20:00,298.95,298.96,298.71,298.88,2098.0,292.6181,292.6279,292.3832,292.5496,2098.0
2024-07-16 12:25:00,298.9,298.92,298.62,298.86,1807.0,292.5692,292.5887,292.2951,292.53,1807.0
2024-07-16 12:30:00,298.8,299.09,298.8,298.84,3831.0,292.4713,292.7551,292.4713,292.5104,3831.0
2024-07-16 12:35:00,299.09,299.45,298.94,299.45,7630.0,292.7551,293.1075,292.6083,293.1075,7630.0
2024-07-16 12:40:00,299.45,299.62,298.85,298.86,2820.0,293.1075,293.2739,292.5202,292.53,2820.0
2024-07-16 12:45:00,298.81,298.82,298.35,298.4,1461.0,292.4811,292.4909,292.0308,292.0798,1461.0
2024-07-16 12:50:00,298.14,298.48,297.94,298.04,4059.0,291.8253,292.1581,291.6295,291.7274,4059.0
2024-07-16 12:55:00,297.98,298.43,297.88,298.43,19444.0,291.6686,292.1091,291.5708,292.1091,19444.0
2024-07-16 13:00:00,298.49,298.83,298.47,298.57,1432.0,292.1678,292.5006,292.1483,292.2462,1432.0
2024-07-16 13:05:00,298.92,298.99,298.7,298.99,1029.0,292.5887,292.6573,292.3734,292.6573,1029.0
2024-07-16 13:10:00,298.81,298.9,298.63,298.71,1487.0,292.4811,292.5692,292.3049,292.3832,1487.0
2024-07-16 13:15:00,298.71,298.85,298.56,298.56,2677.0,292.3832,292.5202,292.2364,292.2364,2677.0
2024-07-16 13:20:00,298.68,299.48,298.67,299.29,6831.0,292.3538,293.1369,292.344,292.9509,6831.0
2024-07-16 13:25:00,299.29,299.34,299.07,299.09,5013.0,292.9509,292.9998,292.7356,292.7551,5013.0
2024-07-16 13:30:00,299.24,299.24,299.01,299.18,3096.0,292.902,292.902,292.6768,292.8432,3096.0
2024-07-16 13:35:00,299.25,299.57,299.25,299.57,2705.0,292.9117,293.225,292.9117,293.225,2705.0
2024-07-16 13:40:00,299.56,299.59,299.38,299.53,1259.0,293.2152,293.2445,293.039,293.1858,1259.0
2024-07-16 13:45:00,299.54,299.68,299.3,299.65,2041.0,293.1956,293.3326,292.9607,293.3033,2041.0
2024-07-16 13:50:00,299.46,299.46,298.57,298.93,7439.0,293.1173,293.1173,292.2462,292.5985,7439.0
2024-07-16 13:55:00,298.9,299.11,298.83,298.96,2630.0,292.5692,292.7747,292.5006,292.6279,2630.0
2024-07-16 14:00:00,298.96,299.17,298.83,298.91,2275.0,292.6279,292.8334,292.5006,292.579,2275.0
2024-07-16 14:05:00,298.91,299.11,298.4,298.4,7726.0,292.579,292.7747,292.0798,292.0798,7726.0
2024-07-16 14:10:00,298.42,298.43,296.04,297.06,26628.0,292.0993,292.1091,289.7697,290.7681,26628.0
2024-07-16 14:15:00,296.66,297.81,296.38,297.56,13633.0,290.3766,291.5022,290.1025,291.2575,13633.0
2024-07-16 14:20:00,297.3,297.56,296.14,296.65,16766.0,291.0031,291.2575,289.8676,290.3668,16766.0
2024-07-16 14:25:00,296.57,296.91,296.35,296.81,3000.0,290.2885,290.6213,290.0732,290.5234,3000.0
2024-07-16 14:30:00,296.81,297.36,296.73,297.25,2986.0,290.5234,291.0618,290.4451,290.9541,2986.0
2024-07-16 14:35:00,297.4,297.98,297.39,297.98,3962.0,291.1009,291.6686,291.0911,291.6686,3962.0
2024-07-16 14:40:00,297.94,298.18,297.93,298.0,1229.0,291.6295,291.8644,291.6197,291.6882,1229.0
2024-07-16 14:45:00,298.0,298.0,297.61,297.81,5981.0,291.6882,291.6882,291.3065,291.5022,5981.0
2024-07-16 14:50:00,297.75,297.91,297.39,297.66,3478.0,291.4435,291.6001,291.0911,291.3554,3478.0
2024-07-16 14:55:00,297.54,297.66,297.42,297.64,1630.0,291.238,291.3554,291.1205,291.3358,1630.0
2024-07-16 15:00:00,297.51,297.55,297.17,297.38,3608.0,291.2086,291.2478,290.8758,291.0814,3608.0
2024-07-16 15:05:00,297.56,297.57,297.3,297.37,2370.0,291.2575,291.2673,291.0031,291.0716,2370.0
2024-07-16 15:10:00,297.16,297.84,297.16,297.84,2273.0,290.866,291.5316,290.866,291.5316,2273.0
2024-07-16 15:15:00,297.74,298.14,297.69,298.14,1564.0,291.4337,291.8253,291.3848,291.8253,1564.0
2024-07-16 15:20:00,298.15,298.67,298.14,298.67,1695.0,291.835,292.344,291.8253,292.344,1695.0
2024-07-16 15:25:00,298.65,299.13,298.62,299.13,3776.0,292.3245,292.7943,292.2951,292.7943,3776.0
2024-07-16 15:30:00,299.15,299.18,298.9,298.96,5046.0,292.8139,292.8432,292.5692,292.6279,5046.0
2024-07-16 15:35:00,298.95,299.32,298.91,299.24,4871.0,292.6181,292.9803,292.579,292.902,4871.0
2024-07-16 15:40:00,299.23,299.37,298.9,299.25,3017.0,292.8922,293.0292,292.5692,292.9117,3017.0
2024-07-16 15:45:00,299.25,299.4,299.13,299.19,9519.0,292.9117,293.0586,292.7943,292.853,9519.0
2024-07-16 15:50:00,299.19,299.78,299.12,299.61,9676.0,292.853,293.4305,292.7845,293.2641,9676.0
2024-07-16 15:55:00,299.67,299.85,299.12,299.56,40758.0,293.3229,293.499,292.7845,293.2152,40758.0
2024-07-17 09:30:00,298.27,300.3,297.08,300.3,21173.0,291.9525,293.9395,290.7877,293.9395,21173.0
2024-07-17 09:35:00,300.32,300.69,298.8,298.85,3547.0,293.9591,294.3212,292.4713,292.5202,3547.0
2024-07-17 09:40:00,298.83,300.13,297.92,300.13,4608.0,292.5006,293.7731,291.6099,293.7731,4608.0
2024-07-17 09:45:00,300.84,301.98,299.08,299.12,4521.0,294.4681,295.5839,292.7453,292.7845,4521.0
2024-07-17 09:50:00,298.91,301.5,298.91,301.5,3858.0,292.579,295.1141,292.579,295.1141,3858.0
2024-07-17 09:55:00,301.6,301.6,300.2,301.49,5201.0,295.212,295.212,293.8416,295.1043,5201.0
2024-07-17 10:00:00,301.49,301.61,299.25,299.31,6506.0,295.1043,295.2218,292.9117,292.9705,6506.0
2024-07-17 10:05:00,299.37,299.46,298.39,298.39,5399.0,293.0292,293.1173,292.07,292.07,5399.0
2024-07-17 10:10:00,298.53,300.11,298.33,299.96,4109.0,292.207,293.7535,292.0112,293.6067,4109.0
2024-07-17 10:15:00,299.93,300.48,299.44,299.97,3686.0,293.5773,294.1157,293.0977,293.6165,3686.0
2024-07-17 10:20:00,300.4,300.4,299.16,299.16,3848.0,294.0374,294.0374,292.8237,292.8237,3848.0
2024-07-17 10:25:00,299.06,299.47,298.62,298.63,2031.0,292.7258,293.1271,292.2951,292.3049,2031.0
2024-07-17 10:30:00,298.28,298.47,297.78,297.8,2904.0,291.9623,292.1483,291.4729,291.4925,2904.0
2024-07-17 10:35:00,297.62,297.78,296.93,297.2,10007.0,291.3163,291.4729,290.6409,290.9052,10007.0
2024-07-17 10:40:00,297.51,298.06,296.85,297.04,3438.0,291.2086,291.747,290.5626,290.7486,3438.0
2024-07-17 10:45:00,296.77,297.59,296.77,297.36,2706.0,290.4843,291.2869,290.4843,291.0618,2706.0
2024-07-17 10:50:00,297.27,298.62,297.27,298.48,1600.0,290.9737,292.2951,290.9737,292.1581,1600.0
2024-07-17 10:55:00,298.37,298.55,297.83,298.35,3100.0,292.0504,292.2266,291.5218,292.0308,3100.0
2024-07-17 11:00:00,298.77,299.12,298.35,298.57,2363.0,292.4419,292.7845,292.0308,292.2462,2363.0
2024-07-17 11:05:00,298.69,299.02,298.69,298.87,1095.0,292.3636,292.6866,292.3636,292.5398,1095.0
2024-07-17 11:10:00,299.05,299.07,298.74,298.81,1405.0,292.716,292.7356,292.4126,292.4811,1405.0
2024-07-17 11:15:00,298.86,298.93,298.54,298.54,1312.0,292.53,292.5985,292.2168,292.2168,1312.0
2024-07-17 11:20:00,298.56,298.87,298.41,298.5,3894.0,292.2364,292.5398,292.0895,292.1776,3894.0
2024-07-17 11:25:00,298.74,298.86,298.19,298.55,2100.0,292.4126,292.53,291.8742,292.2266,2100.0
2024-07-17 11:30:00,298.07,298.28,298.07,298.11,1110.0,291.7567,291.9623,291.7567,291.7959,1110.0
2024-07-17 11:35:00,297.87,298.2,297.35,297.55,1200.0,291.561,291.884,291.052,291.2478,1200.0
2024-07-17 11:40:00,297.8,297.85,297.59,297.6,1017.0,291.4925,291.5414,291.2869,291.2967,1017.0
2024-07-17 11:45:00,297.84,298.14,297.57,298.1,3482.0,291.5316,291.8253,291.2673,291.7861,3482.0
2024-07-17 11:50:00,297.9,298.26,297.56,298.26,3337.0,291.5903,291.9427,291.2575,291.9427,3337.0
2024-07-17 11:55:00,298.14,298.38,297.89,298.12,997.0,291.8253,292.0602,291.5806,291.8057,997.0
2024-07-17 12:00:00,298.12,298.18,297.77,297.77,1352.0,291.8057,291.8644,291.4631,291.4631,1352.0
2024-07-17 12:05:00,297.74,298.28,297.71,297.88,3167.0,291.4337,291.9623,291.4044,291.5708,3167.0
2024-07-17 12:10:00,297.97,297.97,297.18,297.18,1285.0,291.6589,291.6589,290.8856,290.8856,1285.0
2024-07-17 12:15:00,297.49,297.88,297.21,297.73,2100.0,291.189,291.5708,290.915,291.4239,2100.0
2024-07-17 12:20:00,297.83,297.97,297.79,297.93,1500.0,291.5218,291.6589,291.4827,291.6197,1500.0
2024-07-17 12:25:00,297.82,297.82,297.54,297.69,1500.0,291.512,291.512,291.238,291.3848,1500.0
2024-07-17 12:30:00,297.75,297.75,297.41,297.5,1141.0,291.4435,291.4435,291.1107,291.1988,1141.0
2024-07-17 12:35:00,297.45,297.45,297.16,297.21,713.0,291.1499,291.1499,290.866,290.915,713.0
2024-07-17 12:40:00,297.21,297.42,297.14,297.28,1243.0,290.915,291.1205,290.8464,290.9835,1243.0
2024-07-17 12:45:00,297.43,297.72,297.43,297.72,800.0,291.1303,291.4142,291.1303,291.4142,800.0
2024-07-17 12:50:00,297.54,297.74,297.54,297.74,300.0,291.238,291.4337,291.238,291.4337,300.0
2024-07-17 12:55:00,297.97,298.23,297.66,297.68,2636.0,291.6589,291.9134,291.3554,291.375,2636.0
2024-07-17 13:00:00,297.57,297.89,297.56,297.7,1445.0,291.2673,291.5806,291.2575,291.3946,1445.0
2024-07-17 13:05:00,297.69,297.69,297.35,297.56,1383.0,291.3848,291.3848,291.052,291.2575,1383.0
2024-07-17 13:10:00,297.39,297.45,297.09,297.29,1670.0,291.0911,291.1499,290.7975,290.9933,1670.0
2024-07-17 13:15:00,297.26,297.26,296.8,297.06,1551.0,290.9639,290.9639,290.5136,290.7681,1551.0
2024-07-17 13:20:00,296.81,296.81,296.41,296.42,2322.0,290.5234,290.5234,290.1319,290.1417,2322.0
2024-07-17 13:25:00,296.36,296.85,296.36,296.67,2342.0,290.083,290.5626,290.083,290.3864,2342.0
2024-07-17 13:30:00,296.83,297.19,296.83,297.19,878.0,290.543,290.8954,290.543,290.8954,878.0
2024-07-17 13:35:00,297.05,297.41,297.02,297.13,1408.0,290.7583,291.1107,290.729,290.8367,1408.0
2024-07-17 13:40:00,297.15,297.15,296.53,296.72,2561.0,290.8562,290.8562,290.2494,290.4353,2561.0
2024-07-17 13:45:00,296.68,296.81,296.38,296.48,2840.0,290.3962,290.5234,290.1025,290.2004,2840.0
2024-07-17 13:50:00,296.63,296.68,296.34,296.4,600.0,290.3472,290.3962,290.0634,290.1221,600.0
2024-07-17 13:55:00,296.29,296.47,296.17,296.31,2355.0,290.0144,290.1906,289.897,290.034,2355.0
2024-07-17 14:00:00,296.32,296.33,296.02,296.09,2543.0,290.0438,290.0536,289.7502,289.8187,2543.0
2024-07-17 14:05:00,295.93,296.02,295.65,295.91,2541.0,289.6621,289.7502,289.388,289.6425,2541.0
2024-07-17 14:10:00,296.07,296.38,295.93,296.02,3302.0,289.7991,290.1025,289.6621,289.7502,3302.0
2024-07-17 14:15:00,296.02,296.45,295.99,296.07,2644.0,289.7502,290.1711,289.7208,289.7991,2644.0
2024-07-17 14:20:00,295.96,296.08,295.81,295.96,1631.0,289.6914,289.8089,289.5446,289.6914,1631.0
2024-07-17 14:25:00,295.96,296.22,295.55,296.22,4496.0,289.6914,289.9459,289.2901,289.9459,4496.0
2024-07-17 14:30:00,296.12,296.14,295.98,295.98,1200.0,289.848,289.8676,289.711,289.711,1200.0
2024-07-17 14:35:00,295.93,296.1,295.7,295.7,2687.0,289.6621,289.8285,289.4369,289.4369,2687.0
2024-07-17 14:40:00,295.7,296.19,295.7,296.18,4270.0,289.4369,289.9166,289.4369,289.9068,4270.0
2024-07-17 14:45:00,296.14,296.14,295.93,296.05,1197.0,289.8676,289.8676,289.6621,289.7795,1197.0
2024-07-17 14:50:00,295.96,296.24,295.95,296.1,2225.0,289.6914,289.9655,289.6816,289.8285,2225.0
2024-07-17 14:55:00,296.11,296.14,295.93,296.01,4901.0,289.8383,289.8676,289.6621,289.7404,4901.0
2024-07-17 15:00:00,295.95,296.25,295.89,295.93,3219.0,289.6816,289.9753,289.6229,289.6621,3219.0
2024-07-17 15:05:00,295.85,295.95,295.62,295.81,3248.0,289.5838,289.6816,289.3586,289.5446,3248.0
2024-07-17 15:10:00,295.82,296.1,295.74,296.02,3435.0,289.5544,289.8285,289.4761,289.7502,3435.0
2024-07-17 15:15:00,296.01,296.31,295.85,296.24,9084.0,289.7404,290.034,289.5838,289.9655,9084.0
2024-07-17 15:20:00,296.25,296.32,296.05,296.24,4677.0,289.9753,290.0438,289.7795,289.9655,4677.0
2024-07-17 15:25:00,296.23,296.43,296.15,296.15,7538.0,289.9557,290.1515,289.8774,289.8774,7538.0
2024-07-17 15:30:00,296.24,296.4,296.05,296.21,7965.0,289.9655,290.1221,289.7795,289.9361,7965.0
2024-07-17 15:35:00,296.04,296.19,295.85,295.85,4923.0,289.7697,289.9166,289.5838,289.5838,4923.0
2024-07-17 15:40:00,295.85,295.97,295.85,295.85,10603.0,289.5838,289.7012,289.5838,289.5838,10603.0
2024-07-17 15:45:00,295.91,296.07,295.85,295.9,22201.0,289.6425,289.7991,289.5838,289.6327,22201.0
2024-07-17 15:50:00,295.92,295.92,295.47,295.47,12531.0,289.6523,289.6523,289.2118,289.2118,12531.0
2024-07-17 15:55:00,295.58,295.6,295.06,295.08,63160.0,289.3195,289.3391,288.8105,288.8301,63160.0
2024-07-18 09:30:00,293.57,295.91,293.57,294.68,6939.0,287.3521,289.6425,287.3521,288.4385,6939.0
2024-07-18 09:35:00,294.67,298.69,294.67,298.63,3259.0,288.4288,292.3636,288.4288,292.3049,3259.0
2024-07-18 09:40:00,298.07,298.94,297.62,298.35,4775.0,291.7567,292.6083,291.3163,292.0308,4775.0
2024-07-18 09:45:00,298.42,299.59,297.92,299.57,3075.0,292.0993,293.2445,291.6099,293.225,3075.0
2024-07-18 09:50:00,299.48,299.58,298.69,299.35,5607.0,293.1369,293.2348,292.3636,293.0096,5607.0
2024-07-18 09:55:00,299.54,300.39,299.1,300.23,5583.0,293.1956,294.0276,292.7649,293.871,5583.0
2024-07-18 10:00:00,300.75,301.45,300.44,301.43,3962.0,294.38,295.0652,294.0765,295.0456,3962.0
2024-07-18 10:05:00,301.08,302.26,301.08,302.01,8142.0,294.703,295.858,294.703,295.6133,8142.0
2024-07-18 10:10:00,301.75,302.44,301.53,302.06,23780.0,295.3588,296.0342,295.1435,295.6622,23780.0
2024-07-18 10:15:00,302.06,302.59,301.96,302.48,9220.0,295.6622,296.181,295.5643,296.0733,9220.0
2024-07-18 10:20:00,302.17,302.77,302.17,302.5,2539.0,295.7699,296.3572,295.7699,296.0929,2539.0
2024-07-18 10:25:00,302.79,302.87,302.46,302.79,2252.0,296.3768,296.4551,296.0538,296.3768,2252.0
2024-07-18 10:30:00,302.65,302.77,301.29,301.53,3457.0,296.2397,296.3572,294.9085,295.1435,3457.0
2024-07-18 10:35:00,301.17,301.54,300.92,300.93,3776.0,294.7911,295.1532,294.5464,294.5562,3776.0
2024-07-18 10:40:00,300.92,300.97,300.3,300.45,15115.0,294.5464,294.5953,293.9395,294.0863,15115.0
2024-07-18 10:45:00,300.42,300.42,299.76,299.84,1167.0,294.057,294.057,293.4109,293.4893,1167.0
2024-07-18 10:50:00,299.59,300.7,299.59,300.51,1200.0,293.2445,294.331,293.2445,294.1451,1200.0
2024-07-18 10:55:00,300.69,301.22,300.29,300.49,2765.0,294.3212,294.84,293.9297,294.1255,2765.0
2024-07-18 11:00:00,300.52,301.0,300.3,300.69,2500.0,294.1548,294.6247,293.9395,294.3212,2500.0
2024-07-18 11:05:00,300.75,300.84,300.23,300.23,1850.0,294.38,294.4681,293.871,293.871,1850.0
2024-07-18 11:10:00,300.13,301.1,300.13,300.99,1920.0,293.7731,294.7226,293.7731,294.6149,1920.0
2024-07-18 11:15:00,300.94,301.66,300.75,301.4,1003.0,294.566,295.2707,294.38,295.0162,1003.0
2024-07-18 11:20:00,301.0,301.39,300.88,301.09,2703.0,294.6247,295.0064,294.5072,294.7128,2703.0
2024-07-18 11:25:00,301.06,301.16,300.69,300.9,1500.0,294.6834,294.7813,294.3212,294.5268,1500.0
2024-07-18 11:30:00,301.03,301.25,300.81,301.18,1367.0,294.654,294.8694,294.4387,294.8009,1367.0
2024-07-18 11:35:00,301.0,301.0,300.34,300.34,2556.0,294.6247,294.6247,293.9787,293.9787,2556.0
2024-07-18 11:40:00,300.31,300.81,300.3,300.59,610.0,293.9493,294.4387,293.9395,294.2234,610.0
2024-07-18 11:45:00,300.72,300.72,300.01,300.17,1700.0,294.3506,294.3506,293.6557,293.8123,1700.0
2024-07-18 11:50:00,300.31,300.49,300.0,300.49,526.0,293.9493,294.1255,293.6459,294.1255,526.0
2024-07-18 11:55:00,300.21,300.24,299.94,299.97,1495.0,293.8514,293.8808,293.5871,293.6165,1495.0
2024-07-18 12:00:00,299.84,300.15,299.52,300.08,1306.0,293.4893,293.7927,293.176,293.7242,1306.0
2024-07-18 12:05:00,299.83,300.29,299.83,300.27,1202.0,293.4795,293.9297,293.4795,293.9101,1202.0
2024-07-18 12:10:00,300.2,300.33,299.96,300.11,5871.0,293.8416,293.9689,293.6067,293.7535,5871.0
2024-07-18 12:15:00,300.1,300.1,299.56,299.78,1572.0,293.7437,293.7437,293.2152,293.4305,1572.0
2024-07-18 12:20:00,299.82,299.83,299.56,299.65,1377.0,293.4697,293.4795,293.2152,293.3033,1377.0
2024-07-18 12:25:00,299.41,299.41,299.03,299.15,500.0,293.0684,293.0684,292.6964,292.8139,500.0
2024-07-18 12:30:00,299.15,299.56,299.15,299.56,1346.0,292.8139,293.2152,292.8139,293.2152,1346.0
2024-07-18 12:35:00,299.59,299.83,299.47,299.72,959.0,293.2445,293.4795,293.1271,293.3718,959.0
2024-07-18 12:40:00,299.72,299.94,299.71,299.94,200.0,293.3718,293.5871,293.362,293.5871,200.0
2024-07-18 12:45:00,299.85,300.02,299.83,300.02,4099.0,293.499,293.6654,293.4795,293.6654,4099.0
2024-07-18 12:50:00,300.28,300.62,300.22,300.45,500.0,293.9199,294.2527,293.8612,294.0863,500.0
2024-07-18 12:55:00,300.57,300.81,300.45,300.81,1105.0,294.2038,294.4387,294.0863,294.4387,1105.0
2024-07-18 13:00:00,300.48,300.61,300.18,300.18,1612.0,294.1157,294.2429,293.8221,293.8221,1612.0
2024-07-18 13:05:00,300.2,300.36,299.97,299.97,550.0,293.8416,293.9982,293.6165,293.6165,550.0
2024-07-18 13:10:00,300.11,300.14,299.91,300.14,1231.0,293.7535,293.7829,293.5578,293.7829,1231.0
2024-07-18 13:15:00,300.09,300.17,299.91,300.13,600.0,293.734,293.8123,293.5578,293.7731,600.0
2024-07-18 13:20:00,300.14,300.38,299.98,299.98,2100.0,293.7829,294.0178,293.6263,293.6263,2100.0
2024-07-18 13:25:00,300.0,300.24,299.98,300.0,893.0,293.6459,293.8808,293.6263,293.6459,893.0
2024-07-18 13:30:00,300.05,300.49,300.0,300.49,1350.0,293.6948,294.1255,293.6459,294.1255,1350.0
2024-07-18 13:35:00,300.18,300.41,300.18,300.41,700.0,293.8221,294.0472,293.8221,294.0472,700.0
2024-07-18 13:40:00,300.37,300.54,300.16,300.28,2100.0,294.008,294.1744,293.8025,293.9199,2100.0
2024-07-18 13:45:00,300.29,300.48,300.22,300.48,300.0,293.9297,294.1157,293.8612,294.1157,300.0
2024-07-18 13:50:00,300.26,300.46,299.62,299.62,2628.0,293.9004,294.0961,293.2739,293.2739,2628.0
2024-07-18 13:55:00,299.53,299.53,299.34,299.48,1700.0,293.1858,293.1858,292.9998,293.1369,1700.0
2024-07-18 14:00:00,299.33,299.33,298.52,298.52,1157.0,292.9901,292.9901,292.1972,292.1972,1157.0
2024-07-18 14:05:00,298.54,298.9,298.53,298.72,1638.0,292.2168,292.5692,292.207,292.393,1638.0
2024-07-18 14:10:00,298.68,298.68,298.38,298.51,700.0,292.3538,292.3538,292.0602,292.1874,700.0
2024-07-18 14:15:00,298.5,299.16,298.5,298.68,4219.0,292.1776,292.8237,292.1776,292.3538,4219.0
2024-07-18 14:20:00,298.72,298.83,298.48,298.83,994.0,292.393,292.5006,292.1581,292.5006,994.0
2024-07-18 14:25:00,298.69,298.69,298.36,298.36,1833.0,292.3636,292.3636,292.0406,292.0406,1833.0
2024-07-18 14:30:00,298.1,298.24,297.94,298.24,620.0,291.7861,291.9231,291.6295,291.9231,620.0
2024-07-18 14:35:00,298.48,298.48,297.86,297.86,2361.0,292.1581,292.1581,291.5512,291.5512,2361.0
2024-07-18 14:40:00,297.74,297.74,297.64,297.64,300.0,291.4337,291.4337,291.3358,291.3358,300.0
2024-07-18 14:45:00,297.62,298.24,297.62,297.87,3287.0,291.3163,291.9231,291.3163,291.561,3287.0
2024-07-18 14:50:00,297.92,298.18,297.6,298.18,1695.0,291.6099,291.8644,291.2967,291.8644,1695.0
2024-07-18 14:55:00,298.4,298.64,298.19,298.61,1400.0,292.0798,292.3147,291.8742,292.2853,1400.0
2024-07-18 15:00:00,298.54,298.63,298.11,298.11,1200.0,292.2168,292.3049,291.7959,291.7959,1200.0
2024-07-18 15:05:00,298.28,298.28,297.8,297.88,2500.0,291.9623,291.9623,291.4925,291.5708,2500.0
2024-07-18 15:10:00,297.87,298.0,297.43,297.63,2026.0,291.561,291.6882,291.1303,291.3261,2026.0
2024-07-18 15:15:00,297.53,297.54,297.5,297.54,643.0,291.2282,291.238,291.1988,291.238,643.0
2024-07-18 15:20:00,297.64,298.16,297.57,297.67,3623.0,291.3358,291.8448,291.2673,291.3652,3623.0
2024-07-18 15:25:00,297.66,298.1,297.66,297.92,3151.0,291.3554,291.7861,291.3554,291.6099,3151.0
2024-07-18 15:30:00,297.9,298.07,297.76,297.85,5595.0,291.5903,291.7567,291.4533,291.5414,5595.0
2024-07-18 15:35:00,297.85,298.45,297.54,298.3,7030.0,291.5414,292.1287,291.238,291.9819,7030.0
2024-07-18 15:40:00,298.42,298.72,298.1,298.72,9074.0,292.0993,292.393,291.7861,292.393,9074.0
2024-07-18 15:45:00,298.75,299.1,298.62,298.81,6636.0,292.4223,292.7649,292.2951,292.4811,6636.0
2024-07-18 15:50:00,298.9,299.34,298.75,298.81,9944.0,292.5692,292.9998,292.4223,292.4811,9944.0
2024-07-18 15:55:00,298.77,299.08,298.11,298.36,24319.0,292.4419,292.7453,291.7959,292.0406,24319.0
2024-07-19 09:30:00,298.99,299.0,295.05,295.05,33367.0,292.6573,292.667,288.8007,288.8007,33367.0
2024-07-19 09:35:00,294.56,295.63,294.2,295.63,700.0,288.3211,289.3684,287.9687,289.3684,700.0
2024-07-19 09:40:00,295.92,297.09,295.92,296.64,1346.0,289.6523,290.7975,289.6523,290.357,1346.0
2024-07-19 09:45:00,295.9,296.97,295.89,296.13,4966.0,289.6327,290.68,289.6229,289.8578,4966.0
2024-07-19 09:50:00,296.56,296.56,294.99,295.52,800.0,290.2787,290.2787,288.742,289.2608,800.0
2024-07-19 09:55:00,295.75,296.97,295.75,296.97,832.0,289.4859,290.68,289.4859,290.68,832.0
2024-07-19 10:00:00,296.83,297.61,296.58,297.29,2641.0,290.543,291.3065,290.2983,290.9933,2641.0
2024-07-19 10:05:00,297.08,297.13,296.36,296.4,2820.0,290.7877,290.8367,290.083,290.1221,2820.0
2024-07-19 10:10:00,296.58,296.85,296.41,296.52,3525.0,290.2983,290.5626,290.1319,290.2396,3525.0
2024-07-19 10:15:00,296.31,296.39,295.47,295.91,901.0,290.034,290.1123,289.2118,289.6425,901.0
2024-07-19 10:20:00,295.73,295.74,295.38,295.38,400.0,289.4663,289.4761,289.1237,289.1237,400.0
2024-07-19 10:25:00,295.21,295.21,294.61,294.66,1150.0,288.9573,288.9573,288.37,288.419,1150.0
2024-07-19 10:30:00,294.7,295.2,294.59,294.99,625.0,288.4581,288.9475,288.3504,288.742,625.0
2024-07-19 10:35:00,295.14,295.14,295.14,295.14,100.0,288.8888,288.8888,288.8888,288.8888,100.0
2024-07-19 10:40:00,294.97,294.97,294.48,294.86,5550.0,288.7224,288.7224,288.2428,288.6147,5550.0
2024-07-19 10:45:00,294.85,295.08,294.36,294.89,1600.0,288.6049,288.8301,288.1253,288.6441,1600.0
2024-07-19 10:50:00,294.85,294.96,294.54,294.94,806.0,288.6049,288.7126,288.3015,288.693,806.0
2024-07-19 10:55:00,295.29,295.29,295.02,295.27,2300.0,289.0356,289.0356,288.7713,289.016,2300.0
2024-07-19 11:00:00,295.29,295.45,294.82,294.83,1000.0,289.0356,289.1922,288.5756,288.5854,1000.0
2024-07-19 11:05:00,295.02,295.03,294.45,294.59,2559.0,288.7713,288.7811,288.2134,288.3504,2559.0
2024-07-19 11:10:00,294.67,294.67,294.03,294.04,1517.0,288.4288,288.4288,287.8023,287.8121,1517.0
2024-07-19 11:15:00,293.87,294.44,293.87,293.96,5455.0,287.6457,288.2036,287.6457,287.7338,5455.0
2024-07-19 11:20:00,293.78,293.78,293.34,293.35,800.0,287.5576,287.5576,287.1269,287.1367,800.0
2024-07-19 11:25:00,293.19,293.19,292.77,292.78,700.0,286.9801,286.9801,286.569,286.5788,700.0
2024-07-19 11:30:00,292.83,292.85,292.59,292.8,1023.0,286.6277,286.6473,286.3928,286.5984,1023.0
2024-07-19 11:35:00,292.81,292.81,292.41,292.5,1659.0,286.6082,286.6082,286.2166,286.3047,1659.0
2024-07-19 11:40:00,292.81,292.81,292.39,292.42,1033.0,286.6082,286.6082,286.197,286.2264,1033.0
2024-07-19 11:45:00,292.46,292.8,292.44,292.71,1187.0,286.2656,286.5984,286.246,286.5103,1187.0
2024-07-19 11:50:00,292.74,293.05,292.73,292.95,3633.0,286.5396,286.8431,286.5298,286.7452,3633.0
2024-07-19 11:55:00,292.96,293.28,292.74,293.28,1305.0,286.755,287.0682,286.5396,287.0682,1305.0
2024-07-19 12:00:00,293.45,293.68,293.27,293.51,9078.0,287.2346,287.4597,287.0584,287.2933,9078.0
2024-07-19 12:05:00,293.41,293.55,292.96,293.25,11660.0,287.1954,287.3325,286.755,287.0388,11660.0
2024-07-19 12:10:00,293.26,293.29,293.13,293.16,1788.0,287.0486,287.078,286.9214,286.9507,1788.0
2024-07-19 12:15:00,293.31,293.62,292.9,293.1,4234.0,287.0976,287.401,286.6962,286.892,4234.0
2024-07-19 12:20:00,292.76,292.77,292.16,292.17,610.0,286.5592,286.569,285.9719,285.9817,610.0
2024-07-19 12:25:00,291.67,291.95,291.66,291.74,6722.0,285.4923,285.7664,285.4825,285.5608,6722.0
2024-07-19 12:30:00,291.91,292.12,291.82,291.9,2577.0,285.7272,285.9328,285.6391,285.7174,2577.0
2024-07-19 12:35:00,291.89,292.11,291.75,291.9,4100.0,285.7076,285.923,285.5706,285.7174,4100.0
2024-07-19 12:40:00,292.08,292.19,291.88,291.88,1646.0,285.8936,286.0013,285.6978,285.6978,1646.0
2024-07-19 12:45:00,291.9,291.9,291.57,291.64,1083.0,285.7174,285.7174,285.3944,285.4629,1083.0
2024-07-19 12:50:00,291.64,291.64,291.12,291.38,2814.0,285.4629,285.4629,284.9539,285.2084,2814.0
2024-07-19 12:55:00,291.32,291.41,291.21,291.22,4580.0,285.1497,285.2378,285.042,285.0518,4580.0
2024-07-19 13:00:00,291.15,291.23,291.02,291.13,2700.0,284.9833,285.0616,284.8561,284.9637,2700.0
2024-07-19 13:05:00,291.03,291.16,291.01,291.07,1200.0,284.8659,284.9931,284.8463,284.905,1200.0
2024-07-19 13:10:00,291.01,291.09,290.74,290.99,5065.0,284.8463,284.9246,284.582,284.8267,5065.0
2024-07-19 13:15:00,290.99,291.09,290.9,290.97,6218.0,284.8267,284.9246,284.7386,284.8071,6218.0
2024-07-19 13:20:00,290.99,291.1,290.6,290.95,9703.0,284.8267,284.9344,284.445,284.7875,9703.0
2024-07-19 13:25:00,291.04,291.3,290.86,290.87,13180.0,284.8756,285.1301,284.6995,284.7092,13180.0
2024-07-19 13:30:00,290.78,291.17,290.77,290.99,7810.0,284.6211,285.0029,284.6114,284.8267,7810.0
2024-07-19 13:35:00,291.0,291.22,290.78,291.19,14105.0,284.8365,285.0518,284.6211,285.0225,14105.0
2024-07-19 13:40:00,291.06,291.21,290.28,290.56,5042.0,284.8952,285.042,284.1317,284.4058,5042.0
2024-07-19 13:45:00,290.69,292.0,290.56,291.84,4417.0,284.5331,285.8153,284.4058,285.6587,4417.0
2024-07-19 13:50:00,291.92,292.05,291.54,291.66,585.0,285.737,285.8642,285.3651,285.4825,585.0
2024-07-19 13:55:00,291.95,292.08,291.92,292.08,1000.0,285.7664,285.8936,285.737,285.8936,1000.0
2024-07-19 14:00:00,291.82,292.16,291.82,291.9,1018.0,285.6391,285.9719,285.6391,285.7174,1018.0
2024-07-19 14:05:00,291.82,292.14,291.74,292.14,1000.0,285.6391,285.9523,285.5608,285.9523,1000.0
2024-07-19 14:10:00,292.11,292.11,291.77,292.04,500.0,285.923,285.923,285.5902,285.8545,500.0
2024-07-19 14:15:00,291.99,292.34,291.91,292.27,4512.0,285.8055,286.1481,285.7272,286.0796,4512.0
2024-07-19 14:20:00,292.4,292.4,291.54,291.56,20495.0,286.2068,286.2068,285.3651,285.3846,20495.0
2024-07-19 14:25:00,291.35,291.64,291.05,291.06,696.0,285.1791,285.4629,284.8854,284.8952,696.0
2024-07-19 14:30:00,291.07,291.35,291.07,291.22,12288.0,284.905,285.1791,284.905,285.0518,12288.0
2024-07-19 14:35:00,291.22,291.22,290.98,291.01,2013.0,285.0518,285.0518,284.8169,284.8463,2013.0
2024-07-19 14:40:00,291.0,291.07,290.64,290.64,1511.0,284.8365,284.905,284.4841,284.4841,1511.0
2024-07-19 14:45:00,290.61,290.61,290.01,290.44,2010.0,284.4547,284.4547,283.8675,284.2883,2010.0
2024-07-19 14:50:00,290.62,290.8,290.52,290.64,1137.0,284.4645,284.6407,284.3667,284.4841,1137.0
2024-07-19 14:55:00,290.87,291.08,290.75,291.08,1300.0,284.7092,284.9148,284.5918,284.9148,1300.0
2024-07-19 15:00:00,290.93,291.33,290.8,291.31,16669.0,284.768,285.1595,284.6407,285.1399,16669.0
2024-07-19 15:05:00,291.24,291.32,291.03,291.24,16344.0,285.0714,285.1497,284.8659,285.0714,16344.0
2024-07-19 15:10:00,291.25,291.43,291.24,291.32,4227.0,285.0812,285.2574,285.0714,285.1497,4227.0
2024-07-19 15:15:00,291.23,291.34,291.14,291.26,5767.0,285.0616,285.1693,284.9735,285.091,5767.0
2024-07-19 15:20:00,291.27,292.0,291.27,291.84,16673.0,285.1008,285.8153,285.1008,285.6587,16673.0
2024-07-19 15:25:00,291.92,292.33,291.89,292.25,3492.0,285.737,286.1383,285.7076,286.06,3492.0
2024-07-19 15:30:00,292.26,292.43,291.78,291.78,11086.0,286.0698,286.2362,285.6,285.6,11086.0
2024-07-19 15:35:00,291.8,292.31,291.8,292.31,6939.0,285.6195,286.1187,285.6195,286.1187,6939.0
2024-07-19 15:40:00,292.33,292.42,291.94,291.94,12533.0,286.1383,286.2264,285.7566,285.7566,12533.0
2024-07-19 15:45:00,291.92,292.0,291.33,291.41,7929.0,285.737,285.8153,285.1595,285.2378,7929.0
2024-07-19 15:50:00,291.48,291.52,291.21,291.35,12625.0,285.3063,285.3455,285.042,285.1791,12625.0
2024-07-19 15:55:00,291.26,291.47,290.98,290.98,60950.0,285.091,285.2965,284.8169,284.8169,60950.0
2024-07-22 09:30:00,292.12,292.47,291.72,292.04,4469.0,285.9328,286.2754,285.5412,285.8545,4469.0
2024-07-22 09:35:00,292.1,292.57,292.09,292.16,2900.0,285.9132,286.3732,285.9034,285.9719,2900.0
2024-07-22 09:40:00,293.27,293.27,292.23,292.75,300.0,287.0584,287.0584,286.0404,286.5494,300.0
2024-07-22 09:45:00,292.61,292.61,291.79,291.8,506.0,286.4124,286.4124,285.6098,285.6195,506.0
2024-07-22 09:50:00,291.18,291.66,290.5,291.03,2202.0,285.0127,285.4825,284.3471,284.8659,2202.0
2024-07-22 09:55:00,290.21,290.31,289.37,289.84,2087.0,284.0632,284.1611,283.241,283.7011,2087.0
2024-07-22 10:00:00,288.89,289.27,288.61,288.73,2335.0,282.7712,283.1431,282.4971,282.6146,2335.0
2024-07-22 10:05:00,288.48,288.59,287.44,287.44,1012.0,282.3699,282.4775,281.3519,281.3519,1012.0
2024-07-22 10:10:00,288.22,289.04,288.0,289.04,4460.0,282.1154,282.918,281.9,282.918,4460.0
2024-07-22 10:15:00,288.74,288.87,288.0,288.24,978.0,282.6244,282.7516,281.9,282.1349,978.0
2024-07-22 10:20:00,288.27,288.48,288.13,288.3,1778.0,282.1643,282.3699,282.0273,282.1937,1778.0
2024-07-22 10:25:00,288.38,288.38,287.42,287.76,4050.0,282.272,282.272,281.3323,281.6651,4050.0
2024-07-22 10:30:00,287.9,288.49,287.75,288.44,2077.0,281.8021,282.3797,281.6553,282.3307,2077.0
2024-07-22 10:35:00,288.29,288.34,287.99,288.34,650.0,282.1839,282.2328,281.8902,282.2328,650.0
2024-07-22 10:40:00,288.85,289.45,288.72,289.11,1285.0,282.732,283.3193,282.6048,282.9865,1285.0
2024-07-22 10:45:00,290.04,290.23,289.69,290.2,1400.0,283.8968,284.0828,283.5542,284.0534,1400.0
2024-07-22 10:50:00,290.09,290.29,290.09,290.29,300.0,283.9458,284.1415,283.9458,284.1415,300.0
2024-07-22 10:55:00,290.42,291.05,290.42,291.0,1600.0,284.2688,284.8854,284.2688,284.8365,1600.0
2024-07-22 11:00:00,291.0,291.31,290.79,290.89,7766.0,284.8365,285.1399,284.6309,284.7288,7766.0
2024-07-22 11:05:00,291.13,291.19,290.27,290.44,1877.0,284.9637,285.0225,284.1219,284.2883,1877.0
2024-07-22 11:10:00,290.29,290.61,290.1,290.43,2023.0,284.1415,284.4547,283.9555,284.2786,2023.0
2024-07-22 11:15:00,290.15,290.76,290.15,290.75,2128.0,284.0045,284.6016,284.0045,284.5918,2128.0
2024-07-22 11:20:00,290.84,290.92,290.6,290.86,2179.0,284.6799,284.7582,284.445,284.6995,2179.0
2024-07-22 11:25:00,291.0,291.14,290.67,290.67,3864.0,284.8365,284.9735,284.5135,284.5135,3864.0
2024-07-22 11:30:00,290.58,290.7,290.58,290.7,300.0,284.4254,284.5428,284.4254,284.5428,300.0
2024-07-22 11:35:00,290.92,291.31,290.83,291.13,9900.0,284.7582,285.1399,284.6701,284.9637,9900.0
2024-07-22 11:40:00,291.14,291.23,290.85,291.06,3822.0,284.9735,285.0616,284.6897,284.8952,3822.0
2024-07-22 11:45:00,291.09,291.27,290.96,291.16,5393.0,284.9246,285.1008,284.7973,284.9931,5393.0
2024-07-22 11:50:00,291.17,291.46,291.15,291.4,6255.0,285.0029,285.2867,284.9833,285.228,6255.0
2024-07-22 11:55:00,291.31,291.5,291.27,291.27,300.0,285.1399,285.3259,285.1008,285.1008,300.0
2024-07-22 12:00:00,291.38,291.39,290.78,290.78,1250.0,285.2084,285.2182,284.6211,284.6211,1250.0
2024-07-22 12:05:00,291.05,291.16,290.8,290.89,4332.0,284.8854,284.9931,284.6407,284.7288,4332.0
2024-07-22 12:10:00,291.03,291.11,290.75,290.86,749.0,284.8659,284.9442,284.5918,284.6995,749.0
2024-07-22 12:15:00,290.82,290.82,290.65,290.65,1366.0,284.6603,284.6603,284.4939,284.4939,1366.0
2024-07-22 12:20:00,290.76,290.76,290.43,290.44,2307.0,284.6016,284.6016,284.2786,284.2883,2307.0
2024-07-22 12:25:00,290.41,290.41,290.15,290.2,1108.0,284.259,284.259,284.0045,284.0534,1108.0
2024-07-22 12:30:00,290.03,290.03,289.97,289.98,308.0,283.887,283.887,283.8283,283.8381,308.0
2024-07-22 12:35:00,290.06,290.31,290.06,290.22,2840.0,283.9164,284.1611,283.9164,284.073,2840.0
2024-07-22 12:40:00,290.22,290.22,290.22,290.22,0.0,284.073,284.073,284.073,284.073,0.0
2024-07-22 12:45:00,290.08,290.21,290.03,290.04,1526.0,283.936,284.0632,283.887,283.8968,1526.0
2024-07-22 12:50:00,290.17,290.49,290.07,290.46,15528.0,284.0241,284.3373,283.9262,284.3079,15528.0
2024-07-22 12:55:00,290.48,290.91,290.48,290.91,5877.0,284.3275,284.7484,284.3275,284.7484,5877.0
2024-07-22 13:00:00,291.02,291.32,290.91,291.3,7814.0,284.8561,285.1497,284.7484,285.1301,7814.0
2024-07-22 13:05:00,291.32,291.35,291.05,291.1,1200.0,285.1497,285.1791,284.8854,284.9344,1200.0
2024-07-22 13:10:00,290.9,291.04,290.9,291.04,300.0,284.7386,284.8756,284.7386,284.8756,300.0
2024-07-22 13:15:00,290.99,291.1,290.99,291.02,800.0,284.8267,284.9344,284.8267,284.8561,800.0
2024-07-22 13:20:00,290.98,290.98,290.58,290.58,3922.0,284.8169,284.8169,284.4254,284.4254,3922.0
2024-07-22 13:25:00,290.56,290.8,290.56,290.72,4464.0,284.4058,284.6407,284.4058,284.5624,4464.0
2024-07-22 13:30:00,290.73,290.98,290.68,290.88,10911.0,284.5722,284.8169,284.5233,284.719,10911.0
2024-07-22 13:35:00,290.73,290.84,290.45,290.67,2783.0,284.5722,284.6799,284.2981,284.5135,2783.0
2024-07-22 13:40:00,290.67,290.67,290.53,290.58,520.0,284.5135,284.5135,284.3764,284.4254,520.0
2024-07-22 13:45:00,290.59,290.87,290.47,290.87,5629.0,284.4352,284.7092,284.3177,284.7092,5629.0
2024-07-22 13:50:00,290.72,290.73,290.44,290.45,2103.0,284.5624,284.5722,284.2883,284.2981,2103.0
2024-07-22 13:55:00,290.45,290.45,290.45,290.45,180.0,284.2981,284.2981,284.2981,284.2981,180.0
2024-07-22 14:00:00,290.47,290.47,290.01,290.02,1477.0,284.3177,284.3177,283.8675,283.8772,1477.0
2024-07-22 14:05:00,290.0,290.1,289.83,289.83,400.0,283.8577,283.9555,283.6913,283.6913,400.0
2024-07-22 14:10:00,289.96,290.06,289.96,289.98,983.0,283.8185,283.9164,283.8185,283.8381,983.0
2024-07-22 14:15:00,290.03,290.06,289.86,289.97,10152.0,283.887,283.9164,283.7206,283.8283,10152.0
2024-07-22 14:20:00,289.88,290.03,289.68,289.76,2167.0,283.7402,283.887,283.5444,283.6228,2167.0
2024-07-22 14:25:00,289.71,289.71,289.7,289.7,300.0,283.5738,283.5738,283.564,283.564,300.0
2024-07-22 14:30:00,289.69,290.18,289.59,290.18,3966.0,283.5542,284.0339,283.4564,284.0339,3966.0
2024-07-22 14:35:00,290.19,290.19,289.86,290.05,1600.0,284.0436,284.0436,283.7206,283.9066,1600.0
2024-07-22 14:40:00,290.09,290.11,290.01,290.01,1162.0,283.9458,283.9653,283.8675,283.8675,1162.0
2024-07-22 14:45:00,289.99,290.04,289.81,289.87,2939.0,283.8479,283.8968,283.6717,283.7304,2939.0
2024-07-22 14:50:00,289.79,290.03,289.75,289.96,4122.0,283.6521,283.887,283.613,283.8185,4122.0
2024-07-22 14:55:00,290.0,290.63,289.99,290.57,8687.0,283.8577,284.4743,283.8479,284.4156,8687.0
2024-07-22 15:00:00,290.59,290.59,289.7,289.95,6246.0,284.4352,284.4352,283.564,283.8087,6246.0
2024-07-22 15:05:00,289.78,289.93,289.66,289.75,924.0,283.6423,283.7892,283.5249,283.613,924.0
2024-07-22 15:10:00,289.69,289.89,289.69,289.89,2243.0,283.5542,283.75,283.5542,283.75,2243.0
2024-07-22 15:15:00,289.87,289.98,289.71,289.71,2715.0,283.7304,283.8381,283.5738,283.5738,2715.0
2024-07-22 15:20:00,289.68,289.9,289.66,289.87,4979.0,283.5444,283.7598,283.5249,283.7304,4979.0
2024-07-22 15:25:00,289.97,289.97,289.83,289.89,1450.0,283.8283,283.8283,283.6913,283.75,1450.0
2024-07-22 15:30:00,289.91,290.53,289.81,290.45,10162.0,283.7696,284.3764,283.6717,284.2981,10162.0
2024-07-22 15:35:00,290.5,291.34,290.06,291.34,5660.0,284.3471,285.1693,283.9164,285.1693,5660.0
2024-07-22 15:40:00,291.33,291.36,290.89,291.07,4835.0,285.1595,285.1889,284.7288,284.905,4835.0
2024-07-22 15:45:00,290.94,291.73,290.91,291.25,5087.0,284.7778,285.551,284.7484,285.0812,5087.0
2024-07-22 15:50:00,291.27,292.04,291.27,291.78,8361.0,285.1008,285.8545,285.1008,285.6,8361.0
2024-07-22 15:55:00,291.86,292.32,291.65,292.25,25102.0,285.6783,286.1285,285.4727,286.06,25102.0
2024-07-23 09:30:00,288.41,289.42,287.45,289.42,9857.0,282.3013,283.29,281.3617,283.29,9857.0
2024-07-23 09:35:00,288.5,288.5,287.1,287.1,4600.0,282.3894,282.3894,281.0191,281.0191,4600.0
2024-07-23 09:40:00,286.76,287.22,285.01,286.44,20537.0,280.6863,281.1365,278.9734,280.3731,20537.0
2024-07-23 09:45:00,285.45,286.87,285.44,286.72,2100.0,279.404,280.794,279.3943,280.6471,2100.0
2024-07-23 09:50:00,286.71,286.75,284.64,284.96,13090.0,280.6374,280.6765,278.6112,278.9244,13090.0
2024-07-23 09:55:00,284.93,285.38,284.03,284.26,8599.0,278.8951,279.3355,278.0141,278.2392,8599.0
2024-07-23 10:00:00,284.36,285.08,283.83,284.99,8372.0,278.3371,279.0419,277.8184,278.9538,8372.0
2024-07-23 10:05:00,284.99,285.34,284.84,285.27,5264.0,278.9538,279.2964,278.807,279.2279,5264.0
2024-07-23 10:10:00,285.4,286.12,285.4,286.12,2518.0,279.3551,280.0598,279.3551,280.0598,2518.0
2024-07-23 10:15:00,286.11,286.64,285.91,286.64,2715.0,280.0501,280.5688,279.8543,280.5688,2715.0
2024-07-23 10:20:00,286.79,287.08,286.66,286.95,6248.0,280.7157,280.9995,280.5884,280.8723,6248.0
2024-07-23 10:25:00,287.22,287.6,286.78,287.6,4303.0,281.1365,281.5085,280.7059,281.5085,4303.0
2024-07-23 10:30:00,287.52,288.02,287.51,287.62,2007.0,281.4302,281.9196,281.4204,281.5281,2007.0
2024-07-23 10:35:00,287.56,288.01,287.39,287.56,4459.0,281.4693,281.9098,281.3029,281.4693,4459.0
2024-07-23 10:40:00,287.21,287.26,285.59,285.59,2744.0,281.1268,281.1757,279.5411,279.5411,2744.0
2024-07-23 10:45:00,285.88,285.88,285.49,285.55,707.0,279.8249,279.8249,279.4432,279.5019,707.0
2024-07-23 10:50:00,285.58,286.5,285.58,286.03,3184.0,279.5313,280.4318,279.5313,279.9718,3184.0
2024-07-23 10:55:00,286.16,286.25,285.76,286.25,2104.0,280.099,280.1871,279.7075,280.1871,2104.0
2024-07-23 11:00:00,286.19,286.2,286.05,286.05,661.0,280.1284,280.1382,279.9913,279.9913,661.0
2024-07-23 11:05:00,285.85,285.95,285.7,285.7,704.0,279.7956,279.8934,279.6487,279.6487,704.0
2024-07-23 11:10:00,285.91,286.65,285.91,286.64,2730.0,279.8543,280.5786,279.8543,280.5688,2730.0
2024-07-23 11:15:00,286.78,286.88,286.34,286.44,2209.0,280.7059,280.8038,280.2752,280.3731,2209.0
2024-07-23 11:20:00,286.42,286.48,285.7,285.88,1582.0,280.3535,280.4122,279.6487,279.8249,1582.0
2024-07-23 11:25:00,285.88,286.1,285.78,286.1,800.0,279.8249,280.0403,279.727,280.0403,800.0
2024-07-23 11:30:00,286.09,286.46,286.09,286.46,700.0,280.0305,280.3926,280.0305,280.3926,700.0
2024-07-23 11:35:00,286.33,286.51,286.02,286.51,5822.0,280.2654,280.4416,279.962,280.4416,5822.0
2024-07-23 11:40:00,286.5,286.58,286.12,286.13,1892.0,280.4318,280.5101,280.0598,280.0696,1892.0
2024-07-23 11:45:00,286.16,286.31,286.1,286.31,612.0,280.099,280.2458,280.0403,280.2458,612.0
2024-07-23 11:50:00,286.27,286.41,286.11,286.25,3845.0,280.2067,280.3437,280.0501,280.1871,3845.0
2024-07-23 11:55:00,286.37,286.55,286.3,286.51,1957.0,280.3046,280.4807,280.236,280.4416,1957.0
2024-07-23 12:00:00,286.4,286.87,286.4,286.79,2142.0,280.3339,280.794,280.3339,280.7157,2142.0
2024-07-23 12:05:00,286.55,286.55,284.75,284.93,23059.0,280.4807,280.4807,278.7189,278.8951,23059.0
2024-07-23 12:10:00,284.9,284.9,283.13,283.5,22935.0,278.8657,278.8657,277.1332,277.4953,22935.0
2024-07-23 12:15:00,283.5,283.77,282.0,282.36,10566.0,277.4953,277.7596,276.0271,276.3795,10566.0
2024-07-23 12:20:00,282.42,282.42,281.3,281.33,4033.0,276.4382,276.4382,275.3419,275.3713,4033.0
2024-07-23 12:25:00,281.43,281.43,280.55,280.66,4300.0,275.4692,275.4692,274.6078,274.7155,4300.0
2024-07-23 12:30:00,280.45,280.79,280.07,280.76,4905.0,274.5099,274.8427,274.138,274.8134,4905.0
2024-07-23 12:35:00,280.78,281.29,280.49,281.29,11187.0,274.833,275.3321,274.5491,275.3321,11187.0
2024-07-23 12:40:00,281.24,282.21,281.24,281.54,5733.0,275.2832,276.2327,275.2832,275.5769,5733.0
2024-07-23 12:45:00,281.72,281.95,281.55,281.76,2041.0,275.753,275.9782,275.5866,275.7922,2041.0
2024-07-23 12:50:00,281.85,281.85,280.67,280.89,11588.0,275.8803,275.8803,274.7253,274.9406,11588.0
2024-07-23 12:55:00,280.96,281.1,280.63,280.91,3540.0,275.0091,275.1462,274.6861,274.9602,3540.0
2024-07-23 13:00:00,280.96,281.66,280.95,281.46,7428.0,275.0091,275.6943,274.9994,275.4985,7428.0
2024-07-23 13:05:00,281.46,281.69,281.22,281.22,3212.0,275.4985,275.7237,275.2636,275.2636,3212.0
2024-07-23 13:10:00,281.32,281.75,281.23,281.67,6288.0,275.3615,275.7824,275.2734,275.7041,6288.0
2024-07-23 13:15:00,281.44,282.0,281.44,281.7,8208.0,275.479,276.0271,275.479,275.7335,8208.0
2024-07-23 13:20:00,281.89,282.4,281.65,282.11,5332.0,275.9194,276.4186,275.6845,276.1348,5332.0
2024-07-23 13:25:00,282.05,282.05,281.5,281.54,1571.0,276.0761,276.0761,275.5377,275.5769,1571.0
2024-07-23 13:30:00,281.42,281.74,281.1,281.1,3637.0,275.4594,275.7726,275.1462,275.1462,3637.0
2024-07-23 13:35:00,281.41,281.57,281.26,281.44,1464.0,275.4496,275.6062,275.3028,275.479,1464.0
2024-07-23 13:40:00,281.39,281.4,281.26,281.35,4185.0,275.43,275.4398,275.3028,275.3909,4185.0
2024-07-23 13:45:00,281.3,281.93,281.3,281.93,5954.0,275.3419,275.9586,275.3419,275.9586,5954.0
2024-07-23 13:50:00,282.07,282.78,282.07,282.48,2443.0,276.0956,276.7906,276.0956,276.4969,2443.0
2024-07-23 13:55:00,282.47,282.5,282.24,282.28,6603.0,276.4872,276.5165,276.262,276.3012,6603.0
2024-07-23 14:00:00,282.3,283.0,282.27,283.0,8614.0,276.3208,277.0059,276.2914,277.0059,8614.0
2024-07-23 14:05:00,282.88,282.98,282.56,282.56,2095.0,276.8885,276.9864,276.5753,276.5753,2095.0
2024-07-23 14:10:00,282.56,282.81,282.47,282.47,1739.0,276.5753,276.82,276.4872,276.4872,1739.0
2024-07-23 14:15:00,282.5,282.89,282.4,282.84,1200.0,276.5165,276.8983,276.4186,276.8493,1200.0
2024-07-23 14:20:00,282.76,283.18,282.76,283.18,1212.0,276.771,277.1821,276.771,277.1821,1212.0
2024-07-23 14:25:00,283.13,283.14,282.78,282.95,1690.0,277.1332,277.143,276.7906,276.957,1690.0
2024-07-23 14:30:00,282.73,282.76,282.44,282.72,2111.0,276.7416,276.771,276.4578,276.7319,2111.0
2024-07-23 14:35:00,282.68,282.96,282.67,282.93,1999.0,276.6927,276.9668,276.6829,276.9374,1999.0
2024-07-23 14:40:00,282.88,282.93,282.72,282.8,1426.0,276.8885,276.9374,276.7319,276.8102,1426.0
2024-07-23 14:45:00,282.95,283.17,282.95,282.95,2432.0,276.957,277.1723,276.957,276.957,2432.0
2024-07-23 14:50:00,283.09,283.09,283.09,283.09,100.0,277.094,277.094,277.094,277.094,100.0
2024-07-23 14:55:00,283.09,283.41,283.06,283.29,3736.0,277.094,277.4072,277.0647,277.2898,3736.0
2024-07-23 15:00:00,283.19,283.47,283.19,283.47,700.0,277.1919,277.466,277.1919,277.466,700.0
2024-07-23 15:05:00,283.56,283.62,283.39,283.44,1633.0,277.5541,277.6128,277.3877,277.4366,1633.0
2024-07-23 15:10:00,283.51,283.7,283.49,283.68,1315.0,277.5051,277.6911,277.4856,277.6715,1315.0
2024-07-23 15:15:00,283.72,284.26,283.72,284.2,3399.0,277.7107,278.2392,277.7107,278.1805,3399.0
2024-07-23 15:20:00,284.11,284.55,284.11,284.52,6171.0,278.0924,278.5231,278.0924,278.4937,6171.0
2024-07-23 15:25:00,284.6,284.64,284.36,284.36,5004.0,278.572,278.6112,278.3371,278.3371,5004.0
2024-07-23 15:30:00,284.3,284.46,283.94,284.07,4314.0,278.2784,278.435,277.926,278.0533,4314.0
2024-07-23 15:35:00,284.13,284.24,284.02,284.24,3084.0,278.112,278.2197,278.0043,278.2197,3084.0
2024-07-23 15:40:00,284.26,284.56,284.18,284.37,5192.0,278.2392,278.5329,278.1609,278.3469,5192.0
2024-07-23 15:45:00,284.45,284.67,284.09,284.16,14187.0,278.4252,278.6406,278.0728,278.1414,14187.0
2024-07-23 15:50:00,284.23,284.37,283.51,283.81,16858.0,278.2099,278.3469,277.5051,277.7988,16858.0
2024-07-23 15:55:00,283.87,283.89,283.4,283.71,38189.0,277.8575,277.8771,277.3975,277.7009,38189.0
2024-07-24 09:30:00,281.9,282.43,281.37,282.43,6940.0,275.9292,276.448,275.4105,276.448,6940.0
2024-07-24 09:35:00,282.43,282.43,280.82,282.4,5322.0,276.448,276.448,274.8721,276.4186,5322.0
2024-07-24 09:40:00,282.58,282.58,282.09,282.09,1507.0,276.5948,276.5948,276.1152,276.1152,1507.0
2024-07-24 09:45:00,281.92,281.92,281.54,281.54,400.0,275.9488,275.9488,275.5769,275.5769,400.0
2024-07-24 09:50:00,280.64,281.09,279.32,279.32,1889.0,274.6959,275.1364,273.4039,273.4039,1889.0
2024-07-24 09:55:00,279.0,279.83,278.83,279.83,574.0,273.0907,273.9031,272.9243,273.9031,574.0
2024-07-24 10:00:00,279.82,280.78,279.52,280.3,8252.0,273.8933,274.833,273.5996,274.3631,8252.0
2024-07-24 10:05:00,280.67,280.67,279.17,279.36,3100.0,274.7253,274.7253,273.2571,273.443,3100.0
2024-07-24 10:10:00,279.52,279.52,278.7,278.81,1287.0,273.5996,273.5996,272.797,272.9047,1287.0
2024-07-24 10:15:00,278.77,278.77,278.05,278.73,1697.0,272.8655,272.8655,272.1608,272.8264,1697.0
2024-07-24 10:20:00,278.68,279.42,278.67,279.42,12991.0,272.7774,273.5018,272.7676,273.5018,12991.0
2024-07-24 10:25:00,279.44,280.07,279.34,279.92,5584.0,273.5213,274.138,273.4235,273.9912,5584.0
2024-07-24 10:30:00,280.21,280.73,280.15,280.73,1723.0,274.275,274.784,274.2163,274.784,1723.0
2024-07-24 10:35:00,280.98,281.23,280.66,280.92,1435.0,275.0287,275.2734,274.7155,274.97,1435.0
2024-07-24 10:40:00,280.74,281.29,280.45,281.28,7054.0,274.7938,275.3321,274.5099,275.3224,7054.0
2024-07-24 10:45:00,281.26,281.74,281.05,281.51,1420.0,275.3028,275.7726,275.0972,275.5475,1420.0
2024-07-24 10:50:00,281.66,281.67,281.16,281.16,1900.0,275.6943,275.7041,275.2049,275.2049,1900.0
2024-07-24 10:55:00,281.16,281.58,281.12,281.42,3477.0,275.2049,275.616,275.1658,275.4594,3477.0
2024-07-24 11:00:00,281.5,281.95,280.97,281.67,4610.0,275.5377,275.9782,275.0189,275.7041,4610.0
2024-07-24 11:05:00,281.9,282.34,281.84,282.34,889.0,275.9292,276.3599,275.8705,276.3599,889.0
2024-07-24 11:10:00,282.68,282.68,282.51,282.54,300.0,276.6927,276.6927,276.5263,276.5557,300.0
2024-07-24 11:15:00,282.56,282.71,282.28,282.71,1830.0,276.5753,276.7221,276.3012,276.7221,1830.0
2024-07-24 11:20:00,282.12,282.41,282.03,282.41,600.0,276.1446,276.4284,276.0565,276.4284,600.0
2024-07-24 11:25:00,282.73,282.82,282.67,282.82,700.0,276.7416,276.8297,276.6829,276.8297,700.0
2024-07-24 11:30:00,282.71,282.96,282.53,282.96,1614.0,276.7221,276.9668,276.5459,276.9668,1614.0
2024-07-24 11:35:00,282.88,283.0,282.88,283.0,1004.0,276.8885,277.0059,276.8885,277.0059,1004.0
2024-07-24 11:40:00,282.91,283.61,282.9,283.61,1766.0,276.9178,277.603,276.908,277.603,1766.0
2024-07-24 11:45:00,283.7,283.74,283.63,283.74,300.0,277.6911,277.7303,277.6226,277.7303,300.0
2024-07-24 11:50:00,283.77,283.93,283.77,283.87,1137.0,277.7596,277.9162,277.7596,277.8575,1137.0
2024-07-24 11:55:00,283.71,284.22,283.7,284.2,2098.0,277.7009,278.2001,277.6911,278.1805,2098.0
2024-07-24 12:00:00,284.16,284.2,284.15,284.2,422.0,278.1414,278.1805,278.1316,278.1805,422.0
2024-07-24 12:05:00,284.06,284.17,284.06,284.17,838.0,278.0435,278.1512,278.0435,278.1512,838.0
2024-07-24 12:10:00,284.14,284.29,284.13,284.19,460.0,278.1218,278.2686,278.112,278.1707,460.0
2024-07-24 12:15:00,284.44,284.71,284.44,284.48,615.0,278.4154,278.6797,278.4154,278.4546,615.0
2024-07-24 12:20:00,284.72,284.72,284.3,284.33,800.0,278.6895,278.6895,278.2784,278.3078,800.0
2024-07-24 12:25:00,284.23,284.23,284.22,284.23,115.0,278.2099,278.2099,278.2001,278.2099,115.0
2024-07-24 12:30:00,284.22,284.3,284.06,284.06,725.0,278.2001,278.2784,278.0435,278.0435,725.0
2024-07-24 12:35:00,284.13,284.14,283.67,283.67,2838.0,278.112,278.1218,277.6617,277.6617,2838.0
2024-07-24 12:40:00,283.74,283.74,282.92,282.93,1018.0,277.7303,277.7303,276.9276,276.9374,1018.0
2024-07-24 12:45:00,282.89,283.4,282.7,283.36,11477.0,276.8983,277.3975,276.7123,277.3583,11477.0
2024-07-24 12:50:00,283.43,284.06,283.32,283.97,3527.0,277.4268,278.0435,277.3192,277.9554,3527.0
2024-07-24 12:55:00,283.78,284.38,283.57,284.28,4414.0,277.7694,278.3567,277.5639,278.2588,4414.0
2024-07-24 13:00:00,284.38,284.72,284.35,284.63,3426.0,278.3567,278.6895,278.3273,278.6014,3426.0
2024-07-24 13:05:00,284.5,284.58,283.78,284.27,4304.0,278.4742,278.5525,277.7694,278.249,4304.0
2024-07-24 13:10:00,284.09,284.09,283.18,283.18,701.0,278.0728,278.0728,277.1821,277.1821,701.0
2024-07-24 13:15:00,283.21,283.21,282.96,282.97,600.0,277.2115,277.2115,276.9668,276.9766,600.0
2024-07-24 13:20:00,282.79,283.11,282.59,282.89,4096.0,276.8004,277.1136,276.6046,276.8983,4096.0
2024-07-24 13:25:00,282.78,282.78,282.61,282.75,1420.0,276.7906,276.7906,276.6242,276.7612,1420.0
2024-07-24 13:30:00,282.86,282.93,282.62,282.92,2564.0,276.8689,276.9374,276.634,276.9276,2564.0
2024-07-24 13:35:00,283.1,283.25,283.0,283.18,2576.0,277.1038,277.2506,277.0059,277.1821,2576.0
2024-07-24 13:40:00,283.04,283.1,282.19,282.48,3957.0,277.0451,277.1038,276.2131,276.4969,3957.0
2024-07-24 13:45:00,282.24,282.51,282.1,282.43,1533.0,276.262,276.5263,276.125,276.448,1533.0
2024-07-24 13:50:00,282.16,282.25,282.09,282.23,850.0,276.1837,276.2718,276.1152,276.2522,850.0
2024-07-24 13:55:00,282.12,282.58,282.12,282.44,949.0,276.1446,276.5948,276.1446,276.4578,949.0
2024-07-24 14:00:00,282.41,282.52,282.16,282.52,800.0,276.4284,276.5361,276.1837,276.5361,800.0
2024-07-24 14:05:00,282.25,282.55,282.21,282.35,724.0,276.2718,276.5655,276.2327,276.3697,724.0
2024-07-24 14:10:00,282.53,282.66,282.25,282.45,1653.0,276.5459,276.6731,276.2718,276.4676,1653.0
2024-07-24 14:15:00,282.6,282.6,282.38,282.45,400.0,276.6144,276.6144,276.3991,276.4676,400.0
2024-07-24 14:20:00,282.46,282.47,282.25,282.44,2096.0,276.4774,276.4872,276.2718,276.4578,2096.0
2024-07-24 14:25:00,282.33,282.8,282.33,282.48,922.0,276.3501,276.8102,276.3501,276.4969,922.0
2024-07-24 14:30:00,282.36,282.6,282.15,282.28,2928.0,276.3795,276.6144,276.1739,276.3012,2928.0
2024-07-24 14:35:00,282.27,282.3,281.47,281.49,2452.0,276.2914,276.3208,275.5083,275.5279,2452.0
2024-07-24 14:40:00,281.24,281.47,281.22,281.23,900.0,275.2832,275.5083,275.2636,275.2734,900.0
2024-07-24 14:45:00,281.48,281.54,281.25,281.44,1357.0,275.5181,275.5769,275.293,275.479,1357.0
2024-07-24 14:50:00,281.42,281.56,281.35,281.54,1791.0,275.4594,275.5964,275.3909,275.5769,1791.0
2024-07-24 14:55:00,281.44,281.7,281.26,281.55,3372.0,275.479,275.7335,275.3028,275.5866,3372.0
2024-07-24 15:00:00,281.51,282.05,281.36,282.05,2600.0,275.5475,276.0761,275.4007,276.0761,2600.0
2024-07-24 15:05:00,282.04,282.21,282.02,282.12,6412.0,276.0663,276.2327,276.0467,276.1446,6412.0
2024-07-24 15:10:00,282.04,282.15,282.01,282.11,3558.0,276.0663,276.1739,276.0369,276.1348,3558.0
2024-07-24 15:15:00,282.02,282.3,282.01,282.23,1200.0,276.0467,276.3208,276.0369,276.2522,1200.0
2024-07-24 15:20:00,282.18,282.38,282.15,282.15,1537.0,276.2033,276.3991,276.1739,276.1739,1537.0
2024-07-24 15:25:00,281.93,282.42,281.83,282.29,6575.0,275.9586,276.4382,275.8607,276.311,6575.0
2024-07-24 15:30:00,282.06,282.06,281.37,281.92,2631.0,276.0858,276.0858,275.4105,275.9488,2631.0
2024-07-24 15:35:00,281.69,281.78,281.45,281.5,3207.0,275.7237,275.8118,275.4888,275.5377,3207.0
2024-07-24 15:40:00,281.44,281.52,280.92,280.92,1843.0,275.479,275.5573,274.97,274.97,1843.0
2024-07-24 15:45:00,280.97,280.97,280.45,280.49,4494.0,275.0189,275.0189,274.5099,274.5491,4494.0
2024-07-24 15:50:00,280.52,281.13,280.38,280.78,8735.0,274.5785,275.1755,274.4414,274.833,8735.0
2024-07-24 15:55:00,280.87,281.79,280.74,281.79,42859.0,274.921,275.8216,274.7938,275.8216,42859.0
2024-07-25 09:30:00,281.79,282.0,281.79,282.0,5253.0,275.8216,276.0271,275.8216,276.0271,5253.0
2024-07-25 09:35:00,282.47,282.47,281.87,281.87,1961.0,276.4872,276.4872,275.8999,275.8999,1961.0
2024-07-25 09:40:00,281.58,282.5,281.42,282.5,2157.0,275.616,276.5165,275.4594,276.5165,2157.0
2024-07-25 09:45:00,282.6,282.94,282.31,282.94,1700.0,276.6144,276.9472,276.3305,276.9472,1700.0
2024-07-25 09:50:00,283.09,284.08,282.57,283.32,2637.0,277.094,278.0631,276.585,277.3192,2637.0
2024-07-25 09:55:00,284.03,284.03,283.6,283.63,1241.0,278.0141,278.0141,277.5932,277.6226,1241.0
2024-07-25 10:00:00,283.91,283.91,283.08,283.31,3246.0,277.8967,277.8967,277.0842,277.3094,3246.0
2024-07-25 10:05:00,283.2,283.47,283.02,283.08,5853.0,277.2017,277.466,277.0255,277.0842,5853.0
2024-07-25 10:10:00,282.83,283.34,282.71,282.85,9905.0,276.8395,277.3387,276.7221,276.8591,9905.0
2024-07-25 10:15:00,283.36,285.26,283.34,285.25,2332.0,277.3583,279.2181,277.3387,279.2083,2332.0
2024-07-25 10:20:00,285.35,285.35,284.65,285.0,1060.0,279.3062,279.3062,278.621,278.9636,1060.0
2024-07-25 10:25:00,284.52,285.23,284.48,284.94,4770.0,278.4937,279.1887,278.4546,278.9048,4770.0
2024-07-25 10:30:00,285.07,285.23,285.07,285.23,200.0,279.0321,279.1887,279.0321,279.1887,200.0
2024-07-25 10:35:00,285.06,285.82,285.06,285.12,3112.0,279.0223,279.7662,279.0223,279.081,3112.0
2024-07-25 10:40:00,285.13,285.81,285.13,285.76,300.0,279.0908,279.7564,279.0908,279.7075,300.0
2024-07-25 10:45:00,285.77,285.88,285.4,285.62,2477.0,279.7173,279.8249,279.3551,279.5704,2477.0
2024-07-25 10:50:00,286.0,286.28,285.94,286.21,675.0,279.9424,280.2165,279.8837,280.1479,675.0
2024-07-25 10:55:00,286.45,286.95,286.45,286.95,700.0,280.3829,280.8723,280.3829,280.8723,700.0
2024-07-25 11:00:00,286.92,287.72,286.84,287.48,2044.0,280.8429,281.626,280.7646,281.391,2044.0
2024-07-25 11:05:00,287.6,287.89,286.99,287.54,6045.0,281.5085,281.7924,280.9114,281.4498,6045.0
2024-07-25 11:10:00,287.4,287.64,286.86,287.43,2030.0,281.3127,281.5477,280.7842,281.3421,2030.0
2024-07-25 11:15:00,287.48,287.95,287.48,287.72,9740.0,281.391,281.8511,281.391,281.626,9740.0
2024-07-25 11:20:00,287.51,287.51,286.31,286.31,1497.0,281.4204,281.4204,280.2458,280.2458,1497.0
2024-07-25 11:25:00,286.29,286.29,285.72,285.72,1264.0,280.2262,280.2262,279.6683,279.6683,1264.0
2024-07-25 11:30:00,285.46,286.02,285.23,285.98,2517.0,279.4138,279.962,279.1887,279.9228,2517.0
2024-07-25 11:35:00,286.2,286.2,285.64,286.16,1470.0,280.1382,280.1382,279.59,280.099,1470.0
2024-07-25 11:40:00,286.15,286.18,286.02,286.02,501.0,280.0892,280.1186,279.962,279.962,501.0
2024-07-25 11:45:00,286.4,286.4,285.97,286.04,2315.0,280.3339,280.3339,279.913,279.9815,2315.0
2024-07-25 11:50:00,286.09,286.18,285.98,285.99,1286.0,280.0305,280.1186,279.9228,279.9326,1286.0
2024-07-25 11:55:00,286.0,286.39,286.0,286.39,3029.0,279.9424,280.3241,279.9424,280.3241,3029.0
2024-07-25 12:00:00,286.35,286.35,286.19,286.19,375.0,280.285,280.285,280.1284,280.1284,375.0
2024-07-25 12:05:00,286.2,286.2,285.76,285.85,1037.0,280.1382,280.1382,279.7075,279.7956,1037.0
2024-07-25 12:10:00,285.94,286.23,285.93,286.22,2100.0,279.8837,280.1675,279.8739,280.1577,2100.0
2024-07-25 12:15:00,286.3,286.74,286.22,286.57,500.0,280.236,280.6667,280.1577,280.5003,500.0
2024-07-25 12:20:00,286.21,286.7,286.21,286.7,778.0,280.1479,280.6276,280.1479,280.6276,778.0
2024-07-25 12:25:00,286.62,286.93,286.62,286.93,1028.0,280.5493,280.8527,280.5493,280.8527,1028.0
2024-07-25 12:30:00,287.06,287.16,286.94,287.16,300.0,280.9799,281.0778,280.8625,281.0778,300.0
2024-07-25 12:35:00,287.05,287.28,286.81,287.28,4002.0,280.9702,281.1953,280.7352,281.1953,4002.0
2024-07-25 12:40:00,287.25,287.36,287.07,287.28,2254.0,281.1659,281.2736,280.9897,281.1953,2254.0
2024-07-25 12:45:00,287.31,287.69,287.31,287.69,3327.0,281.2246,281.5966,281.2246,281.5966,3327.0
2024-07-25 12:50:00,287.57,287.79,287.48,287.79,1096.0,281.4791,281.6945,281.391,281.6945,1096.0
2024-07-25 12:55:00,287.79,287.88,287.23,287.46,3152.0,281.6945,281.7826,281.1463,281.3715,3152.0
2024-07-25 13:00:00,287.54,288.35,287.54,288.12,2508.0,281.4498,282.2426,281.4498,282.0175,2508.0
2024-07-25 13:05:00,288.16,288.16,288.08,288.09,400.0,282.0566,282.0566,281.9783,281.9881,400.0
2024-07-25 13:10:00,288.1,288.17,287.47,287.5,1879.0,281.9979,282.0664,281.3813,281.4106,1879.0
2024-07-25 13:15:00,287.55,287.77,287.55,287.63,3179.0,281.4596,281.6749,281.4596,281.5379,3179.0
2024-07-25 13:20:00,287.53,287.56,287.09,287.09,2127.0,281.44,281.4693,281.0093,281.0093,2127.0
2024-07-25 13:25:00,287.36,287.6,287.11,287.11,2415.0,281.2736,281.5085,281.0289,281.0289,2415.0
2024-07-25 13:30:00,286.83,286.83,286.67,286.69,2814.0,280.7548,280.7548,280.5982,280.6178,2814.0
2024-07-25 13:35:00,286.7,287.03,286.7,286.94,6412.0,280.6276,280.9506,280.6276,280.8625,6412.0
2024-07-25 13:40:00,286.96,287.11,286.78,286.78,500.0,280.8821,281.0289,280.7059,280.7059,500.0
2024-07-25 13:45:00,286.5,286.6,286.34,286.34,5411.0,280.4318,280.5297,280.2752,280.2752,5411.0
2024-07-25 13:50:00,286.24,286.24,285.52,285.52,1200.0,280.1773,280.1773,279.4726,279.4726,1200.0
2024-07-25 13:55:00,285.55,286.03,285.55,286.0,2558.0,279.5019,279.9718,279.5019,279.9424,2558.0
2024-07-25 14:00:00,286.05,286.12,285.51,285.51,1305.0,279.9913,280.0598,279.4628,279.4628,1305.0
2024-07-25 14:05:00,285.57,285.7,285.57,285.7,500.0,279.5215,279.6487,279.5215,279.6487,500.0
2024-07-25 14:10:00,285.59,285.79,285.38,285.79,2915.0,279.5411,279.7368,279.3355,279.7368,2915.0
2024-07-25 14:15:00,285.98,286.25,285.98,286.17,1570.0,279.9228,280.1871,279.9228,280.1088,1570.0
2024-07-25 14:20:00,286.25,286.26,286.05,286.11,1000.0,280.1871,280.1969,279.9913,280.0501,1000.0
2024-07-25 14:25:00,286.06,286.14,285.75,285.81,2216.0,280.0011,280.0794,279.6977,279.7564,2216.0
2024-07-25 14:30:00,285.81,286.16,285.81,286.09,1550.0,279.7564,280.099,279.7564,280.0305,1550.0
2024-07-25 14:35:00,286.08,286.08,285.62,285.62,1773.0,280.0207,280.0207,279.5704,279.5704,1773.0
2024-07-25 14:40:00,285.77,285.77,285.17,285.17,572.0,279.7173,279.7173,279.13,279.13,572.0
2024-07-25 14:45:00,285.07,285.07,284.55,284.55,1081.0,279.0321,279.0321,278.5231,278.5231,1081.0
2024-07-25 14:50:00,284.54,284.58,284.35,284.58,1301.0,278.5133,278.5525,278.3273,278.5525,1301.0
2024-07-25 14:55:00,284.65,285.02,284.49,284.82,900.0,278.621,278.9831,278.4644,278.7874,900.0
2024-07-25 15:00:00,284.81,284.83,284.77,284.78,500.0,278.7776,278.7972,278.7384,278.7482,500.0
2024-07-25 15:05:00,284.76,284.82,284.49,284.49,1300.0,278.7287,278.7874,278.4644,278.4644,1300.0
2024-07-25 15:10:00,284.67,284.82,284.47,284.67,1146.0,278.6406,278.7874,278.4448,278.6406,1146.0
2024-07-25 15:15:00,284.93,284.94,284.71,284.75,1389.0,278.8951,278.9048,278.6797,278.7189,1389.0
2024-07-25 15:20:00,284.8,285.12,284.78,285.12,1638.0,278.7678,279.081,278.7482,279.081,1638.0
2024-07-25 15:25:00,285.14,285.46,285.1,285.25,2000.0,279.1006,279.4138,279.0615,279.2083,2000.0
2024-07-25 15:30:00,285.15,285.35,285.02,285.02,2245.0,279.1104,279.3062,278.9831,278.9831,2245.0
2024-07-25 15:35:00,284.99,284.99,284.74,284.75,643.0,278.9538,278.9538,278.7091,278.7189,643.0
2024-07-25 15:40:00,284.82,284.82,284.19,284.33,3192.0,278.7874,278.7874,278.1707,278.3078,3192.0
2024-07-25 15:45:00,284.36,284.76,284.24,284.76,3911.0,278.3371,278.7287,278.2197,278.7287,3911.0
2024-07-25 15:50:00,284.65,284.65,283.32,283.32,7346.0,278.621,278.621,277.3192,277.3192,7346.0
2024-07-25 15:55:00,283.37,283.59,282.97,283.46,41451.0,277.3681,277.5834,276.9766,277.4562,41451.0
2024-07-26 09:30:00,285.87,287.85,285.17,286.59,11470.0,279.8151,281.7532,279.13,280.5199,11470.0
2024-07-26 09:35:00,286.97,289.45,286.97,288.97,4666.0,280.8918,283.3193,280.8918,282.8495,4666.0
2024-07-26 09:40:00,288.94,288.94,287.07,288.17,3502.0,282.8201,282.8201,280.9897,282.0664,3502.0
2024-07-26 09:45:00,288.85,290.26,288.71,290.19,1609.0,282.732,284.1122,282.595,284.0436,1609.0
2024-07-26 09:50:00,290.37,290.47,289.4,289.97,2415.0,284.2198,284.3177,283.2704,283.8283,2415.0
2024-07-26 09:55:00,289.97,290.12,289.59,289.59,1304.0,283.8283,283.9751,283.4564,283.4564,1304.0
2024-07-26 10:00:00,289.79,291.1,289.78,291.1,1834.0,283.6521,284.9344,283.6423,284.9344,1834.0
2024-07-26 10:05:00,291.33,291.33,290.13,290.52,3031.0,285.1595,285.1595,283.9849,284.3667,3031.0
2024-07-26 10:10:00,290.63,290.84,290.57,290.61,1600.0,284.4743,284.6799,284.4156,284.4547,1600.0
2024-07-26 10:15:00,290.94,291.19,290.2,290.44,6544.0,284.7778,285.0225,284.0534,284.2883,6544.0
2024-07-26 10:20:00,290.71,291.65,290.71,291.23,2411.0,284.5526,285.4727,284.5526,285.0616,2411.0
2024-07-26 10:25:00,291.6,291.6,290.94,291.36,1401.0,285.4238,285.4238,284.7778,285.1889,1401.0
2024-07-26 10:30:00,290.85,290.99,288.83,289.25,6504.0,284.6897,284.8267,282.7124,283.1236,6504.0
2024-07-26 10:35:00,289.46,289.64,288.94,289.35,1321.0,283.3291,283.5053,282.8201,283.2214,1321.0
2024-07-26 10:40:00,289.65,290.25,289.64,290.25,1000.0,283.5151,284.1024,283.5053,284.1024,1000.0
2024-07-26 10:45:00,290.17,290.63,290.0,290.0,1751.0,284.0241,284.4743,283.8577,283.8577,1751.0
2024-07-26 10:50:00,289.83,290.35,289.82,290.06,2378.0,283.6913,284.2003,283.6815,283.9164,2378.0
2024-07-26 10:55:00,290.26,290.43,289.58,289.93,2610.0,284.1122,284.2786,283.4466,283.7892,2610.0
2024-07-26 11:00:00,290.01,290.19,290.01,290.16,700.0,283.8675,284.0436,283.8675,284.0143,700.0
2024-07-26 11:05:00,290.16,290.39,290.16,290.31,700.0,284.0143,284.2394,284.0143,284.1611,700.0
2024-07-26 11:10:00,290.6,290.6,289.99,290.11,2718.0,284.445,284.445,283.8479,283.9653,2718.0
2024-07-26 11:15:00,290.13,290.13,289.72,289.72,900.0,283.9849,283.9849,283.5836,283.5836,900.0
2024-07-26 11:20:00,289.94,290.23,289.94,290.17,600.0,283.7989,284.0828,283.7989,284.0241,600.0
2024-07-26 11:25:00,289.92,289.95,289.67,289.74,900.0,283.7794,283.8087,283.5347,283.6032,900.0
2024-07-26 11:30:00,290.06,290.7,290.02,290.69,1175.0,283.9164,284.5428,283.8772,284.5331,1175.0
2024-07-26 11:35:00,290.51,290.92,290.46,290.87,3400.0,284.3569,284.7582,284.3079,284.7092,3400.0
2024-07-26 11:40:00,290.86,291.2,290.86,291.2,1500.0,284.6995,285.0323,284.6995,285.0323,1500.0
2024-07-26 11:45:00,291.2,291.36,290.64,290.64,1668.0,285.0323,285.1889,284.4841,284.4841,1668.0
2024-07-26 11:50:00,291.19,291.85,291.02,291.82,1066.0,285.0225,285.6685,284.8561,285.6391,1066.0
2024-07-26 11:55:00,292.09,292.64,291.6,292.63,1770.0,285.9034,286.4418,285.4238,286.432,1770.0
2024-07-26 12:00:00,292.8,293.09,292.38,292.86,2280.0,286.5984,286.8822,286.1873,286.6571,2280.0
2024-07-26 12:05:00,292.81,292.99,292.71,292.92,4959.0,286.6082,286.7843,286.5103,286.7158,4959.0
2024-07-26 12:10:00,292.79,292.79,292.25,292.43,1464.0,286.5886,286.5886,286.06,286.2362,1464.0
2024-07-26 12:15:00,292.27,292.37,292.05,292.11,800.0,286.0796,286.1775,285.8642,285.923,800.0
2024-07-26 12:20:00,291.92,291.95,291.75,291.78,935.0,285.737,285.7664,285.5706,285.6,935.0
2024-07-26 12:25:00,291.8,292.17,291.8,291.81,1376.0,285.6195,285.9817,285.6195,285.6293,1376.0
2024-07-26 12:30:00,292.04,292.04,291.67,291.75,712.0,285.8545,285.8545,285.4923,285.5706,712.0
2024-07-26 12:35:00,291.72,291.9,291.67,291.85,1000.0,285.5412,285.7174,285.4923,285.6685,1000.0
2024-07-26 12:40:00,292.15,292.37,292.15,292.37,700.0,285.9621,286.1775,285.9621,286.1775,700.0
2024-07-26 12:45:00,292.19,292.19,291.78,292.01,1737.0,286.0013,286.0013,285.6,285.8251,1737.0
2024-07-26 12:50:00,291.83,292.36,291.83,292.24,1153.0,285.6489,286.1677,285.6489,286.0502,1153.0
2024-07-26 12:55:00,292.19,292.28,292.08,292.28,1532.0,286.0013,286.0894,285.8936,286.0894,1532.0
2024-07-26 13:00:00,292.32,292.32,291.89,292.03,1334.0,286.1285,286.1285,285.7076,285.8447,1334.0
2024-07-26 13:05:00,292.02,292.12,291.63,291.64,2431.0,285.8349,285.9328,285.4531,285.4629,2431.0
2024-07-26 13:10:00,291.56,291.84,291.56,291.83,1106.0,285.3846,285.6587,285.3846,285.6489,1106.0
2024-07-26 13:15:00,291.63,292.02,291.63,291.8,400.0,285.4531,285.8349,285.4531,285.6195,400.0
2024-07-26 13:20:00,291.94,291.94,291.8,291.8,500.0,285.7566,285.7566,285.6195,285.6195,500.0
2024-07-26 13:25:00,291.74,292.03,291.74,292.03,786.0,285.5608,285.8447,285.5608,285.8447,786.0
2024-07-26 13:30:00,292.06,292.09,291.48,291.59,1742.0,285.874,285.9034,285.3063,285.414,1742.0
2024-07-26 13:35:00,291.42,291.42,291.16,291.38,400.0,285.2476,285.2476,284.9931,285.2084,400.0
2024-07-26 13:40:00,291.56,291.58,291.15,291.31,2760.0,285.3846,285.4042,284.9833,285.1399,2760.0
2024-07-26 13:45:00,291.59,291.74,291.06,291.42,2800.0,285.414,285.5608,284.8952,285.2476,2800.0
2024-07-26 13:50:00,291.13,291.37,291.12,291.36,700.0,284.9637,285.1987,284.9539,285.1889,700.0
2024-07-26 13:55:00,291.53,291.62,291.37,291.49,500.0,285.3553,285.4434,285.1987,285.3161,500.0
2024-07-26 14:00:00,291.4,291.83,291.38,291.44,1600.0,285.228,285.6489,285.2084,285.2672,1600.0
2024-07-26 14:05:00,291.26,291.43,291.12,291.36,1702.0,285.091,285.2574,284.9539,285.1889,1702.0
2024-07-26 14:10:00,291.33,291.73,291.21,291.73,708.0,285.1595,285.551,285.042,285.551,708.0
2024-07-26 14:15:00,291.55,291.78,291.5,291.5,900.0,285.3748,285.6,285.3259,285.3259,900.0
2024-07-26 14:20:00,291.5,291.5,291.02,291.13,1786.0,285.3259,285.3259,284.8561,284.9637,1786.0
2024-07-26 14:25:00,291.12,291.26,291.12,291.26,700.0,284.9539,285.091,284.9539,285.091,700.0
2024-07-26 14:30:00,291.22,291.22,290.77,290.99,2800.0,285.0518,285.0518,284.6114,284.8267,2800.0
2024-07-26 14:35:00,291.24,291.63,291.12,291.42,2234.0,285.0714,285.4531,284.9539,285.2476,2234.0
2024-07-26 14:40:00,291.11,291.46,290.59,291.19,3421.0,284.9442,285.2867,284.4352,285.0225,3421.0
2024-07-26 14:45:00,291.2,291.4,290.81,290.97,1500.0,285.0323,285.228,284.6505,284.8071,1500.0
2024-07-26 14:50:00,291.12,291.26,290.95,290.96,900.0,284.9539,285.091,284.7875,284.7973,900.0
2024-07-26 14:55:00,291.03,291.05,290.7,290.83,1900.0,284.8659,284.8854,284.5428,284.6701,1900.0
2024-07-26 15:00:00,290.69,290.94,290.51,290.51,1498.0,284.5331,284.7778,284.3569,284.3569,1498.0
2024-07-26 15:05:00,290.39,291.18,290.39,291.01,2634.0,284.2394,285.0127,284.2394,284.8463,2634.0
2024-07-26 15:10:00,290.99,291.22,290.74,291.17,1611.0,284.8267,285.0518,284.582,285.0029,1611.0
2024-07-26 15:15:00,291.0,291.17,290.83,291.17,1024.0,284.8365,285.0029,284.6701,285.0029,1024.0
2024-07-26 15:20:00,291.24,291.26,290.95,291.01,1459.0,285.0714,285.091,284.7875,284.8463,1459.0
2024-07-26 15:25:00,291.01,291.65,290.99,291.65,1635.0,284.8463,285.4727,284.8267,285.4727,1635.0
2024-07-26 15:30:00,291.28,291.28,290.44,290.44,3030.0,285.1106,285.1106,284.2883,284.2883,3030.0
2024-07-26 15:35:00,290.52,290.91,290.52,290.9,2640.0,284.3667,284.7484,284.3667,284.7386,2640.0
2024-07-26 15:40:00,290.86,290.98,290.58,290.82,4529.0,284.6995,284.8169,284.4254,284.6603,4529.0
2024-07-26 15:45:00,290.81,291.19,290.69,291.01,4244.0,284.6505,285.0225,284.5331,284.8463,4244.0
2024-07-26 15:50:00,291.16,291.16,289.77,289.87,8858.0,284.9931,284.9931,283.6325,283.7304,8858.0
2024-07-26 15:55:00,290.02,290.57,289.77,290.38,27253.0,283.8772,284.4156,283.6325,284.2296,27253.0
2024-07-29 09:30:00,290.0,290.38,289.43,289.57,10081.0,283.8577,284.2296,283.2997,283.4368,10081.0
2024-07-29 09:35:00,290.31,292.39,290.19,292.39,3702.0,284.1611,286.197,284.0436,286.197,3702.0
2024-07-29 09:40:00,292.48,292.48,290.77,291.19,6708.0,286.2851,286.2851,284.6114,285.0225,6708.0
2024-07-29 09:45:00,291.45,292.16,291.01,291.01,1462.0,285.277,285.9719,284.8463,284.8463,1462.0
2024-07-29 09:50:00,290.6,291.29,290.53,291.15,991.0,284.445,285.1203,284.3764,284.9833,991.0
2024-07-29 09:55:00,291.17,292.44,291.17,292.43,1480.0,285.0029,286.246,285.0029,286.2362,1480.0
2024-07-29 10:00:00,292.19,292.81,291.8,292.42,1407.0,286.0013,286.6082,285.6195,286.2264,1407.0
2024-07-29 10:05:00,292.46,292.46,291.8,292.29,1605.0,286.2656,286.2656,285.6195,286.0992,1605.0
2024-07-29 10:10:00,292.29,292.41,291.73,291.82,2807.0,286.0992,286.2166,285.551,285.6391,2807.0
2024-07-29 10:15:00,291.74,291.98,291.41,291.68,1013.0,285.5608,285.7957,285.2378,285.5021,1013.0
2024-07-29 10:20:00,291.68,292.0,291.51,292.0,1321.0,285.5021,285.8153,285.3357,285.8153,1321.0
2024-07-29 10:25:00,292.0,292.0,290.89,290.89,1026.0,285.8153,285.8153,284.7288,284.7288,1026.0
2024-07-29 10:30:00,290.69,290.86,290.6,290.86,700.0,284.5331,284.6995,284.445,284.6995,700.0
2024-07-29 10:35:00,290.27,290.69,289.97,290.69,3839.0,284.1219,284.5331,283.8283,284.5331,3839.0
2024-07-29 10:40:00,290.31,290.37,290.12,290.21,750.0,284.1611,284.2198,283.9751,284.0632,750.0
2024-07-29 10:45:00,290.33,290.33,290.24,290.31,509.0,284.1807,284.1807,284.0926,284.1611,509.0
2024-07-29 10:50:00,289.67,290.63,289.67,290.47,1626.0,283.5347,284.4743,283.5347,284.3177,1626.0
2024-07-29 10:55:00,290.47,290.63,289.99,289.99,2159.0,284.3177,284.4743,283.8479,283.8479,2159.0
2024-07-29 11:00:00,289.9,289.95,289.57,289.94,2000.0,283.7598,283.8087,283.4368,283.7989,2000.0
2024-07-29 11:05:00,289.66,289.94,289.2,289.48,14783.0,283.5249,283.7989,283.0746,283.3487,14783.0
2024-07-29 11:10:00,289.49,289.49,289.14,289.17,670.0,283.3585,283.3585,283.0159,283.0452,670.0
2024-07-29 11:15:00,289.42,289.75,289.14,289.16,3850.0,283.29,283.613,283.0159,283.0355,3850.0
2024-07-29 11:20:00,289.44,289.99,289.44,289.99,2826.0,283.3095,283.8479,283.3095,283.8479,2826.0
2024-07-29 11:25:00,290.0,290.07,289.82,290.07,1085.0,283.8577,283.9262,283.6815,283.9262,1085.0
2024-07-29 11:30:00,289.88,290.0,289.38,289.38,2899.0,283.7402,283.8577,283.2508,283.2508,2899.0
2024-07-29 11:35:00,289.64,289.81,289.01,289.6,3745.0,283.5053,283.6717,282.8886,283.4661,3745.0
2024-07-29 11:40:00,289.61,289.63,289.61,289.63,200.0,283.4759,283.4955,283.4759,283.4955,200.0
2024-07-29 11:45:00,289.87,290.58,289.84,290.51,1368.0,283.7304,284.4254,283.7011,284.3569,1368.0
2024-07-29 11:50:00,290.63,290.63,290.53,290.58,645.0,284.4743,284.4743,284.3764,284.4254,645.0
2024-07-29 11:55:00,290.53,290.57,290.38,290.56,1394.0,284.3764,284.4156,284.2296,284.4058,1394.0
2024-07-29 12:00:00,290.53,290.72,290.52,290.67,1007.0,284.3764,284.5624,284.3667,284.5135,1007.0
2024-07-29 12:05:00,290.72,290.92,290.53,290.53,735.0,284.5624,284.7582,284.3764,284.3764,735.0
2024-07-29 12:10:00,290.71,291.01,290.41,290.97,2192.0,284.5526,284.8463,284.259,284.8071,2192.0
2024-07-29 12:15:00,290.96,291.44,290.95,291.25,1925.0,284.7973,285.2672,284.7875,285.0812,1925.0
2024-07-29 12:20:00,291.71,291.71,291.7,291.71,100.0,285.5314,285.5314,285.5217,285.5314,100.0
2024-07-29 12:25:00,291.3,291.54,291.27,291.3,1869.0,285.1301,285.3651,285.1008,285.1301,1869.0
2024-07-29 12:30:00,291.51,291.55,291.36,291.55,1100.0,285.3357,285.3748,285.1889,285.3748,1100.0
2024-07-29 12:35:00,291.21,291.4,291.21,291.39,930.0,285.042,285.228,285.042,285.2182,930.0
2024-07-29 12:40:00,291.36,291.51,291.22,291.47,2798.0,285.1889,285.3357,285.0518,285.2965,2798.0
2024-07-29 12:45:00,291.47,291.78,291.32,291.58,6728.0,285.2965,285.6,285.1497,285.4042,6728.0
2024-07-29 12:50:00,291.19,291.42,290.55,291.29,4059.0,285.0225,285.2476,284.396,285.1203,4059.0
2024-07-29 12:55:00,291.33,291.33,291.02,291.02,867.0,285.1595,285.1595,284.8561,284.8561,867.0
2024-07-29 13:00:00,291.25,291.27,291.07,291.07,300.0,285.0812,285.1008,284.905,284.905,300.0
2024-07-29 13:05:00,291.06,291.66,291.05,291.43,1169.0,284.8952,285.4825,284.8854,285.2574,1169.0
2024-07-29 13:10:00,291.42,291.87,291.34,291.46,1033.0,285.2476,285.6881,285.1693,285.2867,1033.0
2024-07-29 13:15:00,291.16,291.61,291.08,291.51,2267.0,284.9931,285.4336,284.9148,285.3357,2267.0
2024-07-29 13:20:00,291.62,291.62,291.09,291.21,5427.0,285.4434,285.4434,284.9246,285.042,5427.0
2024-07-29 13:25:00,291.21,291.21,291.03,291.05,2132.0,285.042,285.042,284.8659,284.8854,2132.0
2024-07-29 13:30:00,291.03,291.22,290.86,291.15,5613.0,284.8659,285.0518,284.6995,284.9833,5613.0
2024-07-29 13:35:00,291.04,291.39,290.96,291.39,6621.0,284.8756,285.2182,284.7973,285.2182,6621.0
2024-07-29 13:40:00,291.44,291.9,291.43,291.57,2200.0,285.2672,285.7174,285.2574,285.3944,2200.0
2024-07-29 13:45:00,291.36,291.37,291.18,291.29,400.0,285.1889,285.1987,285.0127,285.1203,400.0
2024-07-29 13:50:00,291.61,291.61,291.61,291.61,100.0,285.4336,285.4336,285.4336,285.4336,100.0
2024-07-29 13:55:00,291.61,291.72,291.57,291.57,303.0,285.4336,285.5412,285.3944,285.3944,303.0
2024-07-29 14:00:00,291.57,291.57,291.37,291.37,530.0,285.3944,285.3944,285.1987,285.1987,530.0
2024-07-29 14:05:00,291.6,291.61,291.51,291.54,919.0,285.4238,285.4336,285.3357,285.3651,919.0
2024-07-29 14:10:00,291.55,291.6,291.51,291.57,1389.0,285.3748,285.4238,285.3357,285.3944,1389.0
2024-07-29 14:15:00,291.56,291.57,291.18,291.18,1300.0,285.3846,285.3944,285.0127,285.0127,1300.0
2024-07-29 14:20:00,291.43,291.84,291.42,291.56,1484.0,285.2574,285.6587,285.2476,285.3846,1484.0
2024-07-29 14:25:00,291.4,291.63,291.39,291.55,1303.0,285.228,285.4531,285.2182,285.3748,1303.0
2024-07-29 14:30:00,291.65,291.79,291.5,291.79,2174.0,285.4727,285.6098,285.3259,285.6098,2174.0
2024-07-29 14:35:00,291.98,291.98,291.62,291.62,200.0,285.7957,285.7957,285.4434,285.4434,200.0
2024-07-29 14:40:00,291.86,291.95,291.83,291.84,712.0,285.6783,285.7664,285.6489,285.6587,712.0
2024-07-29 14:45:00,291.92,292.08,291.89,291.99,3737.0,285.737,285.8936,285.7076,285.8055,3737.0
2024-07-29 14:50:00,291.99,291.99,291.89,291.99,400.0,285.8055,285.8055,285.7076,285.8055,400.0
2024-07-29 14:55:00,292.07,292.35,291.99,292.04,4728.0,285.8838,286.1579,285.8055,285.8545,4728.0
2024-07-29 15:00:00,292.08,292.18,292.06,292.13,800.0,285.8936,285.9915,285.874,285.9426,800.0
2024-07-29 15:05:00,292.1,292.44,292.1,292.26,1346.0,285.9132,286.246,285.9132,286.0698,1346.0
2024-07-29 15:10:00,292.4,292.48,292.22,292.3,11602.0,286.2068,286.2851,286.0306,286.109,11602.0
2024-07-29 15:15:00,292.27,292.29,291.98,292.16,3737.0,286.0796,286.0992,285.7957,285.9719,3737.0
2024-07-29 15:20:00,292.1,292.17,291.97,292.17,1401.0,285.9132,285.9817,285.7859,285.9817,1401.0
2024-07-29 15:25:00,292.11,292.32,292.11,292.31,3945.0,285.923,286.1285,285.923,286.1187,3945.0
2024-07-29 15:30:00,292.31,292.64,292.2,292.64,7064.0,286.1187,286.4418,286.0111,286.4418,7064.0
2024-07-29 15:35:00,292.82,293.15,292.75,292.93,1302.0,286.6179,286.9409,286.5494,286.7256,1302.0
2024-07-29 15:40:00,293.12,293.52,293.12,293.52,4262.0,286.9116,287.3031,286.9116,287.3031,4262.0
2024-07-29 15:45:00,293.56,293.9,293.21,293.34,8621.0,287.3423,287.6751,286.9997,287.1269,8621.0
2024-07-29 15:50:00,293.34,293.61,291.93,292.04,10350.0,287.1269,287.3912,285.7468,285.8545,10350.0
2024-07-29 15:55:00,291.94,291.95,291.05,291.22,51005.0,285.7566,285.7664,284.8854,285.0518,51005.0
2024-07-30 09:30:00,291.2,291.51,289.89,291.0,8595.0,285.0323,285.3357,283.75,284.8365,8595.0
2024-07-30 09:35:00,291.76,292.8,291.76,292.51,1995.0,285.5804,286.5984,285.5804,286.3145,1995.0
2024-07-30 09:40:00,292.57,294.08,292.57,293.55,5787.0,286.3732,287.8513,286.3732,287.3325,5787.0
2024-07-30 09:45:00,293.55,293.55,291.85,291.87,4588.0,287.3325,287.3325,285.6685,285.6881,4588.0
2024-07-30 09:50:00,292.52,292.52,292.2,292.21,400.0,286.3243,286.3243,286.0111,286.0209,400.0
2024-07-30 09:55:00,292.75,294.17,292.38,292.97,4212.0,286.5494,287.9393,286.1873,286.7648,4212.0
2024-07-30 10:00:00,292.55,292.55,290.69,290.69,2314.0,286.3537,286.3537,284.5331,284.5331,2314.0
2024-07-30 10:05:00,290.69,291.88,290.43,291.16,12397.0,284.5331,285.6978,284.2786,284.9931,12397.0
2024-07-30 10:10:00,291.16,291.24,290.21,290.21,3016.0,284.9931,285.0714,284.0632,284.0632,3016.0
2024-07-30 10:15:00,290.75,290.86,289.75,290.23,2467.0,284.5918,284.6995,283.613,284.0828,2467.0
2024-07-30 10:20:00,290.37,291.13,290.23,291.13,1274.0,284.2198,284.9637,284.0828,284.9637,1274.0
2024-07-30 10:25:00,291.17,292.11,291.16,291.68,2925.0,285.0029,285.923,284.9931,285.5021,2925.0
2024-07-30 10:30:00,291.22,291.46,291.22,291.46,545.0,285.0518,285.2867,285.0518,285.2867,545.0
2024-07-30 10:35:00,291.42,291.81,291.4,291.8,1506.0,285.2476,285.6293,285.228,285.6195,1506.0
2024-07-30 10:40:00,291.49,291.8,291.43,291.66,662.0,285.3161,285.6195,285.2574,285.4825,662.0
2024-07-30 10:45:00,291.5,291.79,291.48,291.78,1118.0,285.3259,285.6098,285.3063,285.6,1118.0
2024-07-30 10:50:00,291.93,292.16,291.78,291.85,1400.0,285.7468,285.9719,285.6,285.6685,1400.0
2024-07-30 10:55:00,292.13,292.42,292.03,292.42,3079.0,285.9426,286.2264,285.8447,286.2264,3079.0
2024-07-30 11:00:00,292.25,292.25,291.76,292.11,2296.0,286.06,286.06,285.5804,285.923,2296.0
2024-07-30 11:05:00,291.84,292.11,291.25,291.52,4897.0,285.6587,285.923,285.0812,285.3455,4897.0
2024-07-30 11:10:00,291.5,292.31,291.49,292.31,4053.0,285.3259,286.1187,285.3161,286.1187,4053.0
2024-07-30 11:15:00,292.31,292.38,292.02,292.34,2116.0,286.1187,286.1873,285.8349,286.1481,2116.0
2024-07-30 11:20:00,292.34,292.34,291.78,292.12,2477.0,286.1481,286.1481,285.6,285.9328,2477.0
2024-07-30 11:25:00,291.73,291.87,291.27,291.38,2972.0,285.551,285.6881,285.1008,285.2084,2972.0
2024-07-30 11:30:00,291.26,291.56,291.26,291.56,1600.0,285.091,285.3846,285.091,285.3846,1600.0
2024-07-30 11:35:00,291.58,291.84,291.46,291.59,3625.0,285.4042,285.6587,285.2867,285.414,3625.0
2024-07-30 11:40:00,291.77,291.84,291.21,291.26,4866.0,285.5902,285.6587,285.042,285.091,4866.0
2024-07-30 11:45:00,291.26,291.31,291.24,291.29,1050.0,285.091,285.1399,285.0714,285.1203,1050.0
2024-07-30 11:50:00,291.17,291.26,291.17,291.26,302.0,285.0029,285.091,285.0029,285.091,302.0
2024-07-30 11:55:00,291.26,291.37,291.02,291.37,4439.0,285.091,285.1987,284.8561,285.1987,4439.0
2024-07-30 12:00:00,291.37,291.48,290.78,290.81,1965.0,285.1987,285.3063,284.6211,284.6505,1965.0
2024-07-30 12:05:00,291.09,291.27,291.09,291.27,1632.0,284.9246,285.1008,284.9246,285.1008,1632.0
2024-07-30 12:10:00,291.13,291.26,290.77,291.01,1401.0,284.9637,285.091,284.6114,284.8463,1401.0
2024-07-30 12:15:00,290.99,291.18,290.96,291.18,500.0,284.8267,285.0127,284.7973,285.0127,500.0
2024-07-30 12:20:00,291.17,291.17,290.95,290.97,1200.0,285.0029,285.0029,284.7875,284.8071,1200.0
2024-07-30 12:25:00,291.16,291.17,290.8,291.17,1656.0,284.9931,285.0029,284.6407,285.0029,1656.0
2024-07-30 12:30:00,291.16,291.16,290.87,290.95,1407.0,284.9931,284.9931,284.7092,284.7875,1407.0
2024-07-30 12:35:00,291.03,291.31,290.98,291.31,1225.0,284.8659,285.1399,284.8169,285.1399,1225.0
2024-07-30 12:40:00,291.1,291.1,291.08,291.09,1100.0,284.9344,284.9344,284.9148,284.9246,1100.0
2024-07-30 12:45:00,291.3,291.3,290.49,290.68,2765.0,285.1301,285.1301,284.3373,284.5233,2765.0
2024-07-30 12:50:00,290.8,290.8,290.34,290.41,4564.0,284.6407,284.6407,284.1905,284.259,4564.0
2024-07-30 12:55:00,290.55,290.79,290.36,290.37,1916.0,284.396,284.6309,284.21,284.2198,1916.0
2024-07-30 13:00:00,290.38,290.73,289.91,290.73,2987.0,284.2296,284.5722,283.7696,284.5722,2987.0
2024-07-30 13:05:00,290.66,291.16,290.54,291.16,1602.0,284.5037,284.9931,284.3862,284.9931,1602.0
2024-07-30 13:10:00,291.14,291.14,290.91,291.04,1311.0,284.9735,284.9735,284.7484,284.8756,1311.0
2024-07-30 13:15:00,290.94,290.98,290.65,290.74,1802.0,284.7778,284.8169,284.4939,284.582,1802.0
2024-07-30 13:20:00,290.88,291.33,290.87,291.1,803.0,284.719,285.1595,284.7092,284.9344,803.0
2024-07-30 13:25:00,290.95,290.95,290.59,290.63,900.0,284.7875,284.7875,284.4352,284.4743,900.0
2024-07-30 13:30:00,290.42,290.61,290.41,290.53,848.0,284.2688,284.4547,284.259,284.3764,848.0
2024-07-30 13:35:00,290.76,291.27,290.76,291.27,3116.0,284.6016,285.1008,284.6016,285.1008,3116.0
2024-07-30 13:40:00,291.11,291.2,290.91,290.95,723.0,284.9442,285.0323,284.7484,284.7875,723.0
2024-07-30 13:45:00,291.04,291.12,290.8,290.94,879.0,284.8756,284.9539,284.6407,284.7778,879.0
2024-07-30 13:50:00,290.76,291.07,290.76,290.88,845.0,284.6016,284.905,284.6016,284.719,845.0
2024-07-30 13:55:00,290.65,291.09,290.65,290.83,1787.0,284.4939,284.9246,284.4939,284.6701,1787.0
2024-07-30 14:00:00,290.76,290.77,290.37,290.6,2094.0,284.6016,284.6114,284.2198,284.445,2094.0
2024-07-30 14:05:00,290.87,290.87,290.47,290.6,600.0,284.7092,284.7092,284.3177,284.445,600.0
2024-07-30 14:10:00,290.38,290.48,290.26,290.27,700.0,284.2296,284.3275,284.1122,284.1219,700.0
2024-07-30 14:15:00,290.32,290.61,290.32,290.61,1415.0,284.1709,284.4547,284.1709,284.4547,1415.0
2024-07-30 14:20:00,290.46,290.46,290.46,290.46,100.0,284.3079,284.3079,284.3079,284.3079,100.0
2024-07-30 14:25:00,290.22,290.22,289.55,289.78,1884.0,284.073,284.073,283.4172,283.6423,1884.0
2024-07-30 14:30:00,289.78,290.36,289.68,290.19,2456.0,283.6423,284.21,283.5444,284.0436,2456.0
2024-07-30 14:35:00,290.19,290.23,290.15,290.23,662.0,284.0436,284.0828,284.0045,284.0828,662.0
2024-07-30 14:40:00,290.24,290.59,290.23,290.53,1755.0,284.0926,284.4352,284.0828,284.3764,1755.0
2024-07-30 14:45:00,290.19,290.33,289.96,289.98,3004.0,284.0436,284.1807,283.8185,283.8381,3004.0
2024-07-30 14:50:00,290.0,290.12,289.88,289.99,1101.0,283.8577,283.9751,283.7402,283.8479,1101.0
2024-07-30 14:55:00,289.92,290.0,289.62,289.77,1178.0,283.7794,283.8577,283.4857,283.6325,1178.0
2024-07-30 15:00:00,289.58,289.96,289.58,289.89,800.0,283.4466,283.8185,283.4466,283.75,800.0
2024-07-30 15:05:00,289.98,290.16,289.81,290.04,2000.0,283.8381,284.0143,283.6717,283.8968,2000.0
2024-07-30 15:10:00,289.92,290.0,289.74,289.87,1640.0,283.7794,283.8577,283.6032,283.7304,1640.0
2024-07-30 15:15:00,290.06,290.27,290.0,290.27,1000.0,283.9164,284.1219,283.8577,284.1219,1000.0
2024-07-30 15:20:00,290.31,290.43,290.25,290.43,900.0,284.1611,284.2786,284.1024,284.2786,900.0
2024-07-30 15:25:00,290.45,290.6,290.42,290.56,3091.0,284.2981,284.445,284.2688,284.4058,3091.0
2024-07-30 15:30:00,290.43,290.6,290.14,290.14,2263.0,284.2786,284.445,283.9947,283.9947,2263.0
2024-07-30 15:35:00,290.2,290.3,289.98,290.0,3955.0,284.0534,284.1513,283.8381,283.8577,3955.0
2024-07-30 15:40:00,290.02,290.11,289.23,289.71,39903.0,283.8772,283.9653,283.104,283.5738,39903.0
2024-07-30 15:45:00,289.72,290.93,289.71,290.92,6354.0,283.5836,284.768,283.5738,284.7582,6354.0
2024-07-30 15:50:00,291.03,291.4,290.59,290.62,7869.0,284.8659,285.228,284.4352,284.4645,7869.0
2024-07-30 15:55:00,290.77,291.04,288.82,288.92,55791.0,284.6114,284.8756,282.7027,282.8005,55791.0
2024-07-31 09:30:00,291.49,292.59,290.66,292.59,7606.0,285.3161,286.3928,284.5037,286.3928,7606.0
2024-07-31 09:35:00,291.41,293.02,290.52,291.82,4959.0,285.2378,286.8137,284.3667,285.6391,4959.0
2024-07-31 09:40:00,292.72,292.84,291.2,292.68,2288.0,286.5201,286.6375,285.0323,286.4809,2288.0
2024-07-31 09:45:00,291.0,292.97,291.0,291.94,3120.0,284.8365,286.7648,284.8365,285.7566,3120.0
2024-07-31 09:50:00,291.6,292.33,291.23,291.64,1650.0,285.4238,286.1383,285.0616,285.4629,1650.0
2024-07-31 09:55:00,291.27,291.76,291.0,291.49,1916.0,285.1008,285.5804,284.8365,285.3161,1916.0
2024-07-31 10:00:00,291.4,291.54,290.28,290.49,12077.0,285.228,285.3651,284.1317,284.3373,12077.0
2024-07-31 10:05:00,289.88,291.17,289.88,290.92,2647.0,283.7402,285.0029,283.7402,284.7582,2647.0
2024-07-31 10:10:00,291.0,292.11,291.0,291.54,1519.0,284.8365,285.923,284.8365,285.3651,1519.0
2024-07-31 10:15:00,292.05,292.95,292.05,292.8,3080.0,285.8642,286.7452,285.8642,286.5984,3080.0
2024-07-31 10:20:00,292.63,292.94,291.72,292.39,4002.0,286.432,286.7354,285.5412,286.197,4002.0
2024-07-31 10:25:00,292.67,292.77,291.46,292.38,2600.0,286.4711,286.569,285.2867,286.1873,2600.0
2024-07-31 10:30:00,292.04,293.17,292.03,293.16,3568.0,285.8545,286.9605,285.8447,286.9507,3568.0
2024-07-31 10:35:00,293.0,293.31,292.39,292.65,3259.0,286.7941,287.0976,286.197,286.4515,3259.0
2024-07-31 10:40:00,292.4,293.28,292.16,293.07,8480.0,286.2068,287.0682,285.9719,286.8626,8480.0
2024-07-31 10:45:00,293.13,293.93,292.71,293.42,6642.0,286.9214,287.7044,286.5103,287.2052,6642.0
2024-07-31 10:50:00,293.01,293.01,291.76,292.02,4969.0,286.8039,286.8039,285.5804,285.8349,4969.0
2024-07-31 10:55:00,291.85,292.65,291.84,292.3,2103.0,285.6685,286.4515,285.6587,286.109,2103.0
2024-07-31 11:00:00,291.98,292.32,291.68,292.01,3777.0,285.7957,286.1285,285.5021,285.8251,3777.0
2024-07-31 11:05:00,291.78,292.36,291.5,292.06,2130.0,285.6,286.1677,285.3259,285.874,2130.0
2024-07-31 11:10:00,291.84,291.84,291.56,291.56,500.0,285.6587,285.6587,285.3846,285.3846,500.0
2024-07-31 11:15:00,291.81,291.81,291.34,291.77,1606.0,285.6293,285.6293,285.1693,285.5902,1606.0
2024-07-31 11:20:00,291.66,291.86,291.55,291.55,7239.0,285.4825,285.6783,285.3748,285.3748,7239.0
2024-07-31 11:25:00,291.83,291.83,291.37,291.52,1200.0,285.6489,285.6489,285.1987,285.3455,1200.0
2024-07-31 11:30:00,291.61,292.12,291.61,292.12,4819.0,285.4336,285.9328,285.4336,285.9328,4819.0
2024-07-31 11:35:00,291.57,292.14,291.28,291.62,4203.0,285.3944,285.9523,285.1106,285.4434,4203.0
2024-07-31 11:40:00,291.62,292.27,291.54,292.09,1386.0,285.4434,286.0796,285.3651,285.9034,1386.0
2024-07-31 11:45:00,292.11,292.37,292.1,292.37,557.0,285.923,286.1775,285.9132,286.1775,557.0
2024-07-31 11:50:00,292.13,292.13,291.55,291.65,788.0,285.9426,285.9426,285.3748,285.4727,788.0
2024-07-31 11:55:00,291.81,291.81,291.62,291.62,416.0,285.6293,285.6293,285.4434,285.4434,416.0
2024-07-31 12:00:00,292.03,292.26,292.03,292.25,1111.0,285.8447,286.0698,285.8447,286.06,1111.0
2024-07-31 12:05:00,292.27,292.36,291.86,291.86,500.0,286.0796,286.1677,285.6783,285.6783,500.0
2024-07-31 12:10:00,291.91,292.42,291.91,292.14,1311.0,285.7272,286.2264,285.7272,285.9523,1311.0
2024-07-31 12:15:00,292.53,292.53,292.52,292.53,125.0,286.3341,286.3341,286.3243,286.3341,125.0
2024-07-31 12:20:00,292.09,292.48,292.09,292.46,429.0,285.9034,286.2851,285.9034,286.2656,429.0
2024-07-31 12:25:00,292.23,292.55,292.06,292.46,700.0,286.0404,286.3537,285.874,286.2656,700.0
2024-07-31 12:30:00,292.69,292.88,292.66,292.88,620.0,286.4907,286.6767,286.4613,286.6767,620.0
2024-07-31 12:35:00,292.76,292.82,292.3,292.3,1595.0,286.5592,286.6179,286.109,286.109,1595.0
2024-07-31 12:40:00,292.31,292.81,292.31,292.54,2365.0,286.1187,286.6082,286.1187,286.3439,2365.0
2024-07-31 12:45:00,292.65,292.99,292.64,292.83,1081.0,286.4515,286.7843,286.4418,286.6277,1081.0
2024-07-31 12:50:00,292.74,292.74,292.17,292.67,3444.0,286.5396,286.5396,285.9817,286.4711,3444.0
2024-07-31 12:55:00,292.52,292.7,292.06,292.06,1205.0,286.3243,286.5005,285.874,285.874,1205.0
2024-07-31 13:00:00,292.18,292.73,291.91,292.21,2297.0,285.9915,286.5298,285.7272,286.0209,2297.0
2024-07-31 13:05:00,292.4,292.62,292.25,292.25,652.0,286.2068,286.4222,286.06,286.06,652.0
2024-07-31 13:10:00,292.47,292.49,292.39,292.39,400.0,286.2754,286.2949,286.197,286.197,400.0
2024-07-31 13:15:00,292.54,292.59,292.13,292.13,825.0,286.3439,286.3928,285.9426,285.9426,825.0
2024-07-31 13:20:00,291.88,292.48,291.69,292.23,2352.0,285.6978,286.2851,285.5119,286.0404,2352.0
2024-07-31 13:25:00,292.24,292.43,291.73,291.76,1079.0,286.0502,286.2362,285.551,285.5804,1079.0
2024-07-31 13:30:00,291.9,291.9,291.64,291.64,400.0,285.7174,285.7174,285.4629,285.4629,400.0
2024-07-31 13:35:00,291.9,292.13,291.72,292.0,2100.0,285.7174,285.9426,285.5412,285.8153,2100.0
2024-07-31 13:40:00,292.25,292.34,291.64,292.1,9483.0,286.06,286.1481,285.4629,285.9132,9483.0
2024-07-31 13:45:00,292.18,292.39,291.85,292.07,1417.0,285.9915,286.197,285.6685,285.8838,1417.0
2024-07-31 13:50:00,292.34,292.63,291.86,292.39,12491.0,286.1481,286.432,285.6783,286.197,12491.0
2024-07-31 13:55:00,292.36,292.44,291.94,292.04,5603.0,286.1677,286.246,285.7566,285.8545,5603.0
2024-07-31 14:00:00,291.66,291.89,291.21,291.73,3158.0,285.4825,285.7076,285.042,285.551,3158.0
2024-07-31 14:05:00,291.84,292.42,291.83,292.28,3547.0,285.6587,286.2264,285.6489,286.0894,3547.0
2024-07-31 14:10:00,292.44,292.69,292.11,292.42,2491.0,286.246,286.4907,285.923,286.2264,2491.0
2024-07-31 14:15:00,292.82,293.21,292.75,292.84,7613.0,286.6179,286.9997,286.5494,286.6375,7613.0
2024-07-31 14:20:00,292.96,293.13,292.69,292.82,800.0,286.755,286.9214,286.4907,286.6179,800.0
2024-07-31 14:25:00,292.98,293.25,292.4,293.25,3048.0,286.7746,287.0388,286.2068,287.0388,3048.0
2024-07-31 14:30:00,292.62,293.36,292.62,293.17,1500.0,286.4222,287.1465,286.4222,286.9605,1500.0
2024-07-31 14:35:00,292.88,293.09,292.56,292.76,2571.0,286.6767,286.8822,286.3634,286.5592,2571.0
2024-07-31 14:40:00,292.76,293.46,292.76,293.19,4217.0,286.5592,287.2444,286.5592,286.9801,4217.0
2024-07-31 14:45:00,293.37,294.71,293.1,294.65,2733.0,287.1563,288.4679,286.892,288.4092,2733.0
2024-07-31 14:50:00,294.42,295.33,294.35,295.32,2777.0,288.1841,289.0748,288.1155,289.065,2777.0
2024-07-31 14:55:00,295.26,295.72,294.84,295.62,4298.0,289.0063,289.4565,288.5952,289.3586,4298.0
2024-07-31 15:00:00,295.58,295.59,294.11,294.11,7304.0,289.3195,289.3293,287.8806,287.8806,7304.0
2024-07-31 15:05:00,294.01,294.55,292.46,292.67,6197.0,287.7827,288.3113,286.2656,286.4711,6197.0
2024-07-31 15:10:00,292.67,293.65,292.46,293.52,2377.0,286.4711,287.4304,286.2656,287.3031,2377.0
2024-07-31 15:15:00,293.49,294.22,292.92,292.92,6346.0,287.2737,287.9883,286.7158,286.7158,6346.0
2024-07-31 15:20:00,293.16,293.55,292.61,292.61,2881.0,286.9507,287.3325,286.4124,286.4124,2881.0
2024-07-31 15:25:00,292.75,292.8,291.8,291.8,2733.0,286.5494,286.5984,285.6195,285.6195,2733.0
2024-07-31 15:30:00,291.78,292.25,291.62,292.01,3528.0,285.6,286.06,285.4434,285.8251,3528.0
2024-07-31 15:35:00,292.26,292.63,292.02,292.06,5204.0,286.0698,286.432,285.8349,285.874,5204.0
2024-07-31 15:40:00,292.07,292.31,291.98,292.22,17825.0,285.8838,286.1187,285.7957,286.0306,17825.0
2024-07-31 15:45:00,292.1,292.46,291.75,292.46,10790.0,285.9132,286.2656,285.5706,286.2656,10790.0
2024-07-31 15:50:00,292.5,292.87,291.37,291.57,13704.0,286.3047,286.6669,285.1987,285.3944,13704.0
2024-07-31 15:55:00,291.49,292.11,291.37,291.8,31120.0,285.3161,285.923,285.1987,285.6195,31120.0
2024-08-01 09:30:00,305.0,313.24,302.83,311.62,61394.0,298.54,306.6054,296.4159,305.0197,61394.0
2024-08-01 09:35:00,312.38,322.69,312.37,317.17,43350.0,305.7636,315.8553,305.7539,310.4522,43350.0
2024-08-01 09:40:00,317.69,320.5,313.85,320.06,33297.0,310.9612,313.7117,307.2025,313.281,33297.0
2024-08-01 09:45:00,321.0,322.83,316.23,316.98,30838.0,314.2011,315.9923,309.5321,310.2662,30838.0
2024-08-01 09:50:00,317.12,317.92,315.41,315.41,22303.0,310.4033,311.1863,308.7295,308.7295,22303.0
2024-08-01 09:55:00,315.29,315.55,311.7,313.6,48468.0,308.612,308.8665,305.0981,306.9578,48468.0
2024-08-01 10:00:00,313.6,313.6,308.05,309.7,25938.0,306.9578,306.9578,301.5254,303.1404,25938.0
2024-08-01 10:05:00,310.05,311.65,309.13,310.0,21551.0,303.483,305.0491,302.5825,303.4341,21551.0
2024-08-01 10:10:00,310.0,311.35,305.85,306.95,35361.0,303.4341,304.7555,299.372,300.4487,35361.0
2024-08-01 10:15:00,307.05,309.93,307.05,308.64,21707.0,300.5465,303.3655,300.5465,302.1029,21707.0
2024-08-01 10:20:00,309.14,309.55,307.76,309.55,7869.0,302.5923,302.9936,301.2415,302.9936,7869.0
2024-08-01 10:25:00,309.57,309.71,307.7,307.97,11224.0,303.0132,303.1502,301.1828,301.4471,11224.0
2024-08-01 10:30:00,308.4,308.4,307.34,308.09,5994.0,301.8679,301.8679,300.8304,301.5645,5994.0
2024-08-01 10:35:00,308.18,308.46,306.97,308.33,11567.0,301.6526,301.9267,300.4682,301.7994,11567.0
2024-08-01 10:40:00,308.21,308.6,306.55,308.43,5695.0,301.682,302.0637,300.0571,301.8973,5695.0
2024-08-01 10:45:00,308.82,308.83,307.03,307.51,5577.0,302.2791,302.2888,300.527,300.9968,5577.0
2024-08-01 10:50:00,308.0,308.45,307.1,307.1,11341.0,301.4764,301.9169,300.5955,300.5955,11341.0
2024-08-01 10:55:00,307.0,307.86,306.62,307.25,5959.0,300.4976,301.3394,300.1256,300.7423,5959.0
2024-08-01 11:00:00,306.81,307.5,306.47,307.29,3629.0,300.3116,300.987,299.9788,300.7815,3629.0
2024-08-01 11:05:00,307.29,307.29,306.71,307.25,4713.0,300.7815,300.7815,300.2137,300.7423,4713.0
2024-08-01 11:10:00,307.25,308.39,306.85,307.69,10647.0,300.7423,301.8582,300.3508,301.173,10647.0
2024-08-01 11:15:00,307.51,308.18,307.11,307.46,5528.0,300.9968,301.6526,300.6053,300.9479,5528.0
2024-08-01 11:20:00,307.07,307.54,306.48,307.14,4562.0,300.5661,301.0262,299.9886,300.6346,4562.0
2024-08-01 11:25:00,307.14,307.4,306.44,306.7,5559.0,300.6346,300.8891,299.9495,300.204,5559.0
2024-08-01 11:30:00,306.95,307.25,306.46,306.48,2890.0,300.4487,300.7423,299.969,299.9886,2890.0
2024-08-01 11:35:00,306.46,307.24,305.5,307.24,6535.0,299.969,300.7325,299.0294,300.7325,6535.0
2024-08-01 11:40:00,307.22,307.66,306.64,306.64,5628.0,300.7129,301.1436,300.1452,300.1452,5628.0
2024-08-01 11:45:00,307.25,307.26,306.47,306.75,4430.0,300.7423,300.7521,299.9788,300.2529,4430.0
2024-08-01 11:50:00,306.48,307.14,306.3,307.14,12711.0,299.9886,300.6346,299.8124,300.6346,12711.0
2024-08-01 11:55:00,307.42,308.75,307.42,307.97,6386.0,300.9087,302.2105,300.9087,301.4471,6386.0
2024-08-01 12:00:00,307.63,308.25,307.56,307.65,5786.0,301.1143,301.7211,301.0457,301.1338,5786.0
2024-08-01 12:05:00,307.65,308.28,307.45,307.45,7541.0,301.1338,301.7505,300.9381,300.9381,7541.0
2024-08-01 12:10:00,307.51,307.87,307.18,307.87,5910.0,300.9968,301.3492,300.6738,301.3492,5910.0
2024-08-01 12:15:00,308.0,308.53,307.86,308.04,8437.0,301.4764,301.9952,301.3394,301.5156,8437.0
2024-08-01 12:20:00,307.77,308.17,307.39,308.09,4404.0,301.2513,301.6428,300.8793,301.5645,4404.0
2024-08-01 12:25:00,308.18,308.53,307.79,308.31,9587.0,301.6526,301.9952,301.2709,301.7799,9587.0
2024-08-01 12:30:00,308.3,308.5,308.16,308.36,5529.0,301.7701,301.9658,301.633,301.8288,5529.0
2024-08-01 12:35:00,308.36,308.95,308.01,308.09,11732.0,301.8288,302.4063,301.4862,301.5645,11732.0
2024-08-01 12:40:00,308.03,308.54,308.03,308.54,4124.0,301.5058,302.005,301.5058,302.005,4124.0
2024-08-01 12:45:00,308.38,308.59,308.13,308.35,1445.0,301.8484,302.0539,301.6037,301.819,1445.0
2024-08-01 12:50:00,308.22,308.35,307.61,307.77,3179.0,301.6918,301.819,301.0947,301.2513,3179.0
2024-08-01 12:55:00,307.93,308.0,307.41,307.41,2802.0,301.4079,301.4764,300.8989,300.8989,2802.0
2024-08-01 13:00:00,307.37,307.85,307.36,307.68,2887.0,300.8598,301.3296,300.85,301.1632,2887.0
2024-08-01 13:05:00,307.45,307.54,306.74,306.74,3134.0,300.9381,301.0262,300.2431,300.2431,3134.0
2024-08-01 13:10:00,306.93,307.21,306.24,306.24,4004.0,300.4291,300.7032,299.7537,299.7537,4004.0
2024-08-01 13:15:00,306.55,306.55,306.01,306.36,3373.0,300.0571,300.0571,299.5286,299.8712,3373.0
2024-08-01 13:20:00,306.07,306.42,305.76,306.18,4301.0,299.5873,299.9299,299.2839,299.695,4301.0
2024-08-01 13:25:00,306.27,307.89,306.27,307.89,6649.0,299.7831,301.3687,299.7831,301.3687,6649.0
2024-08-01 13:30:00,307.37,307.58,306.6,306.91,5745.0,300.8598,301.0653,300.1061,300.4095,5745.0
2024-08-01 13:35:00,306.91,306.91,305.85,306.59,3935.0,300.4095,300.4095,299.372,300.0963,3935.0
2024-08-01 13:40:00,306.57,307.35,306.25,307.06,5081.0,300.0767,300.8402,299.7635,300.5563,5081.0
2024-08-01 13:45:00,307.08,307.08,305.5,305.81,7262.0,300.5759,300.5759,299.0294,299.3328,7262.0
2024-08-01 13:50:00,305.86,306.0,305.58,306.0,3006.0,299.3817,299.5188,299.1077,299.5188,3006.0
2024-08-01 13:55:00,305.65,305.91,305.5,305.76,4975.0,299.1762,299.4307,299.0294,299.2839,4975.0
2024-08-01 14:00:00,305.84,306.23,305.5,305.5,6107.0,299.3622,299.7439,299.0294,299.0294,6107.0
2024-08-01 14:05:00,305.5,305.7,305.5,305.56,14994.0,299.0294,299.2251,299.0294,299.0881,14994.0
2024-08-01 14:10:00,305.56,305.57,304.08,304.46,6213.0,299.0881,299.0979,297.6394,298.0114,6213.0
2024-08-01 14:15:00,304.34,304.78,304.15,304.29,5120.0,297.8939,298.3246,297.708,297.845,5120.0
2024-08-01 14:20:00,304.29,304.58,304.18,304.28,2400.0,297.845,298.1289,297.7373,297.8352,2400.0
2024-08-01 14:25:00,304.02,304.45,303.5,304.26,7232.0,297.5807,298.0016,297.0717,297.8156,7232.0
2024-08-01 14:30:00,304.35,304.36,303.76,303.88,2501.0,297.9037,297.9135,297.3262,297.4437,2501.0
2024-08-01 14:35:00,303.76,304.5,303.76,304.27,4723.0,297.3262,298.0506,297.3262,297.8254,4723.0
2024-08-01 14:40:00,303.9,304.39,303.9,304.2,2727.0,297.4633,297.9429,297.4633,297.7569,2727.0
2024-08-01 14:45:00,304.17,304.83,303.73,304.51,6320.0,297.7275,298.3736,297.2969,298.0603,6320.0
2024-08-01 14:50:00,305.11,306.0,304.85,305.38,3201.0,298.6476,299.5188,298.3931,298.9119,3201.0
2024-08-01 14:55:00,305.37,305.58,305.18,305.3,3213.0,298.9021,299.1077,298.7161,298.8336,3213.0
2024-08-01 15:00:00,305.29,305.5,305.12,305.33,3105.0,298.8238,299.0294,298.6574,298.863,3105.0
2024-08-01 15:05:00,305.31,305.31,304.0,304.4,10103.0,298.8434,298.8434,297.5611,297.9527,10103.0
2024-08-01 15:10:00,304.29,304.29,303.73,303.73,4841.0,297.845,297.845,297.2969,297.2969,4841.0
2024-08-01 15:15:00,303.5,304.07,303.5,303.81,6395.0,297.0717,297.6297,297.0717,297.3752,6395.0
2024-08-01 15:20:00,303.67,304.01,303.67,303.83,4264.0,297.2381,297.5709,297.2381,297.3947,4264.0
2024-08-01 15:25:00,303.89,304.59,303.5,303.8,14391.0,297.4535,298.1386,297.0717,297.3654,14391.0
2024-08-01 15:30:00,303.8,304.91,303.77,304.69,16354.0,297.3654,298.4519,297.336,298.2365,16354.0
2024-08-01 15:35:00,304.43,304.43,303.5,303.51,11350.0,297.982,297.982,297.0717,297.0815,11350.0
2024-08-01 15:40:00,303.69,304.0,303.5,303.61,21213.0,297.2577,297.5611,297.0717,297.1794,21213.0
2024-08-01 15:45:00,303.68,304.84,303.59,304.27,27196.0,297.2479,298.3834,297.1598,297.8254,27196.0
2024-08-01 15:50:00,304.28,305.37,303.5,303.5,26823.0,297.8352,298.9021,297.0717,297.0717,26823.0
2024-08-01 15:55:00,303.65,306.07,303.65,306.03,86482.0,297.2186,299.5873,297.2186,299.5481,86482.0
2024-08-02 09:30:00,303.71,303.71,297.68,297.99,18870.0,297.2773,297.2773,291.375,291.6784,18870.0
2024-08-02 09:35:00,297.39,299.99,296.38,299.74,6388.0,291.0911,293.6361,290.1025,293.3914,6388.0
2024-08-02 09:40:00,299.74,301.28,299.65,299.96,6369.0,293.3914,294.8988,293.3033,293.6067,6369.0
2024-08-02 09:45:00,299.82,300.6,298.47,300.42,3638.0,293.4697,294.2332,292.1483,294.057,3638.0
2024-08-02 09:50:00,301.42,301.61,300.65,301.56,1625.0,295.0358,295.2218,294.2821,295.1728,1625.0
2024-08-02 09:55:00,301.18,301.18,299.07,299.07,3078.0,294.8009,294.8009,292.7356,292.7356,3078.0
2024-08-02 10:00:00,299.41,302.12,299.41,301.31,4370.0,293.0684,295.721,293.0684,294.9281,4370.0
2024-08-02 10:05:00,300.48,300.49,297.01,297.49,3620.0,294.1157,294.1255,290.7192,291.189,3620.0
2024-08-02 10:10:00,297.64,297.64,296.6,296.65,3947.0,291.3358,291.3358,290.3179,290.3668,3947.0
2024-08-02 10:15:00,297.11,297.93,296.6,296.94,3288.0,290.8171,291.6197,290.3179,290.6507,3288.0
2024-08-02 10:20:00,296.94,296.94,295.5,295.62,14549.0,290.6507,290.6507,289.2412,289.3586,14549.0
2024-08-02 10:25:00,295.46,296.87,295.39,296.19,5099.0,289.202,290.5822,289.1335,289.9166,5099.0
2024-08-02 10:30:00,295.74,296.4,295.14,295.14,1620.0,289.4761,290.1221,288.8888,288.8888,1620.0
2024-08-02 10:35:00,295.21,296.03,294.96,294.97,4919.0,288.9573,289.7599,288.7126,288.7224,4919.0
2024-08-02 10:40:00,295.48,295.72,295.05,295.72,2726.0,289.2216,289.4565,288.8007,289.4565,2726.0
2024-08-02 10:45:00,295.31,295.31,293.2,294.14,4377.0,289.0552,289.0552,286.9899,287.91,4377.0
2024-08-02 10:50:00,294.15,294.36,293.54,294.36,2154.0,287.9198,288.1253,287.3227,288.1253,2154.0
2024-08-02 10:55:00,294.36,295.19,294.25,295.19,7731.0,288.1253,288.9377,288.0177,288.9377,7731.0
2024-08-02 11:00:00,295.0,295.13,293.56,293.56,4037.0,288.7518,288.879,287.3423,287.3423,4037.0
2024-08-02 11:05:00,293.8,294.01,291.9,292.28,5279.0,287.5772,287.7827,285.7174,286.0894,5279.0
2024-08-02 11:10:00,292.06,292.7,291.68,292.17,7489.0,285.874,286.5005,285.5021,285.9817,7489.0
2024-08-02 11:15:00,292.06,292.23,291.5,291.76,3962.0,285.874,286.0404,285.3259,285.5804,3962.0
2024-08-02 11:20:00,291.44,291.94,291.14,291.41,4933.0,285.2672,285.7566,284.9735,285.2378,4933.0
2024-08-02 11:25:00,291.1,291.36,290.1,290.4,4968.0,284.9344,285.1889,283.9555,284.2492,4968.0
2024-08-02 11:30:00,290.86,292.02,290.85,291.89,5684.0,284.6995,285.8349,284.6897,285.7076,5684.0
2024-08-02 11:35:00,291.56,292.12,290.94,291.65,4811.0,285.3846,285.9328,284.7778,285.4727,4811.0
2024-08-02 11:40:00,291.76,292.65,291.76,292.65,5099.0,285.5804,286.4515,285.5804,286.4515,5099.0
2024-08-02 11:45:00,292.48,293.54,292.37,293.54,7164.0,286.2851,287.3227,286.1775,287.3227,7164.0
2024-08-02 11:50:00,293.5,293.5,292.39,292.4,4772.0,287.2835,287.2835,286.197,286.2068,4772.0
2024-08-02 11:55:00,292.28,293.04,292.27,292.77,2610.0,286.0894,286.8333,286.0796,286.569,2610.0
2024-08-02 12:00:00,292.52,293.47,292.33,293.47,4299.0,286.3243,287.2542,286.1383,287.2542,4299.0
2024-08-02 12:05:00,293.21,293.21,292.5,292.9,2055.0,286.9997,286.9997,286.3047,286.6962,2055.0
2024-08-02 12:10:00,292.63,292.65,291.9,291.93,2934.0,286.432,286.4515,285.7174,285.7468,2934.0
2024-08-02 12:15:00,291.9,292.44,291.69,292.44,2950.0,285.7174,286.246,285.5119,286.246,2950.0
2024-08-02 12:20:00,292.61,292.82,292.08,292.54,11214.0,286.4124,286.6179,285.8936,286.3439,11214.0
2024-08-02 12:25:00,292.53,293.21,292.23,292.97,4998.0,286.3341,286.9997,286.0404,286.7648,4998.0
2024-08-02 12:30:00,292.86,292.86,292.08,292.82,3527.0,286.6571,286.6571,285.8936,286.6179,3527.0
2024-08-02 12:35:00,293.04,293.04,291.77,291.78,2602.0,286.8333,286.8333,285.5902,285.6,2602.0
2024-08-02 12:40:00,292.01,292.09,291.61,291.82,1943.0,285.8251,285.9034,285.4336,285.6391,1943.0
2024-08-02 12:45:00,291.82,291.82,291.43,291.51,1765.0,285.6391,285.6391,285.2574,285.3357,1765.0
2024-08-02 12:50:00,291.49,291.73,291.04,291.21,2185.0,285.3161,285.551,284.8756,285.042,2185.0
2024-08-02 12:55:00,291.0,291.22,290.55,291.13,3196.0,284.8365,285.0518,284.396,284.9637,3196.0
2024-08-02 13:00:00,290.97,291.57,290.82,290.82,3616.0,284.8071,285.3944,284.6603,284.6603,3616.0
2024-08-02 13:05:00,291.11,291.11,290.31,290.38,3332.0,284.9442,284.9442,284.1611,284.2296,3332.0
2024-08-02 13:10:00,290.11,290.93,290.01,290.77,3001.0,283.9653,284.768,283.8675,284.6114,3001.0
2024-08-02 13:15:00,291.02,291.07,290.56,290.56,600.0,284.8561,284.905,284.4058,284.4058,600.0
2024-08-02 13:20:00,290.53,290.71,289.64,289.64,4118.0,284.3764,284.5526,283.5053,283.5053,4118.0
2024-08-02 13:25:00,289.93,290.62,289.68,290.16,3563.0,283.7892,284.4645,283.5444,284.0143,3563.0
2024-08-02 13:30:00,290.55,291.29,290.14,290.67,6962.0,284.396,285.1203,283.9947,284.5135,6962.0
2024-08-02 13:35:00,291.06,291.06,290.27,290.37,1505.0,284.8952,284.8952,284.1219,284.2198,1505.0
2024-08-02 13:40:00,290.27,290.74,289.93,290.44,2779.0,284.1219,284.582,283.7892,284.2883,2779.0
2024-08-02 13:45:00,290.2,290.53,289.91,290.53,1300.0,284.0534,284.3764,283.7696,284.3764,1300.0
2024-08-02 13:50:00,290.39,290.39,290.08,290.36,900.0,284.2394,284.2394,283.936,284.21,900.0
2024-08-02 13:55:00,290.02,290.41,289.94,290.41,1710.0,283.8772,284.259,283.7989,284.259,1710.0
2024-08-02 14:00:00,290.38,290.41,289.81,290.15,1773.0,284.2296,284.259,283.6717,284.0045,1773.0
2024-08-02 14:05:00,289.59,290.03,289.43,289.73,3300.0,283.4564,283.887,283.2997,283.5934,3300.0
2024-08-02 14:10:00,289.64,289.76,289.47,289.47,2475.0,283.5053,283.6228,283.3389,283.3389,2475.0
2024-08-02 14:15:00,289.83,289.98,289.58,289.95,2047.0,283.6913,283.8381,283.4466,283.8087,2047.0
2024-08-02 14:20:00,290.09,290.33,290.0,290.0,2234.0,283.9458,284.1807,283.8577,283.8577,2234.0
2024-08-02 14:25:00,290.38,290.73,290.24,290.65,1502.0,284.2296,284.5722,284.0926,284.4939,1502.0
2024-08-02 14:30:00,290.47,290.95,290.25,290.44,5577.0,284.3177,284.7875,284.1024,284.2883,5577.0
2024-08-02 14:35:00,290.16,290.4,289.68,290.08,3764.0,284.0143,284.2492,283.5444,283.936,3764.0
2024-08-02 14:40:00,290.33,290.94,290.16,290.74,5785.0,284.1807,284.7778,284.0143,284.582,5785.0
2024-08-02 14:45:00,290.74,290.93,290.35,290.48,16039.0,284.582,284.768,284.2003,284.3275,16039.0
2024-08-02 14:50:00,290.1,290.5,289.83,290.3,3289.0,283.9555,284.3471,283.6913,284.1513,3289.0
2024-08-02 14:55:00,290.52,290.84,290.37,290.58,2629.0,284.3667,284.6799,284.2198,284.4254,2629.0
2024-08-02 15:00:00,290.72,290.75,290.41,290.58,3577.0,284.5624,284.5918,284.259,284.4254,3577.0
2024-08-02 15:05:00,290.62,290.83,290.25,290.45,4102.0,284.4645,284.6701,284.1024,284.2981,4102.0
2024-08-02 15:10:00,290.45,290.45,289.58,290.01,6115.0,284.2981,284.2981,283.4466,283.8675,6115.0
2024-08-02 15:15:00,290.01,290.14,289.56,289.96,6064.0,283.8675,283.9947,283.427,283.8185,6064.0
2024-08-02 15:20:00,289.78,290.18,289.29,289.38,6575.0,283.6423,284.0339,283.1627,283.2508,6575.0
2024-08-02 15:25:00,289.14,289.91,289.03,289.71,10955.0,283.0159,283.7696,282.9082,283.5738,10955.0
2024-08-02 15:30:00,289.71,290.29,289.47,289.47,10250.0,283.5738,284.1415,283.3389,283.3389,10250.0
2024-08-02 15:35:00,289.58,289.58,288.15,288.49,13469.0,283.4466,283.4466,282.0469,282.3797,13469.0
2024-08-02 15:40:00,288.49,289.44,288.47,289.33,10361.0,282.3797,283.3095,282.3601,283.2019,10361.0
2024-08-02 15:45:00,289.38,289.96,289.2,289.44,16277.0,283.2508,283.8185,283.0746,283.3095,16277.0
2024-08-02 15:50:00,289.43,290.32,289.33,290.3,24702.0,283.2997,284.1709,283.2019,284.1513,24702.0
2024-08-02 15:55:00,290.19,290.78,289.34,290.09,98968.0,284.0436,284.6211,283.2116,283.9458,98968.0
2024-08-05 09:30:00,286.88,286.88,280.32,280.32,23764.0,280.8038,280.8038,274.3827,274.3827,23764.0
2024-08-05 09:35:00,281.62,282.98,280.81,282.76,2285.0,275.6552,276.9864,274.8623,276.771,2285.0
2024-08-05 09:40:00,282.76,283.01,279.36,279.71,30489.0,276.771,277.0157,273.443,273.7856,30489.0
2024-08-05 09:45:00,279.28,281.19,278.82,279.96,33221.0,273.3647,275.2343,272.9145,274.0303,33221.0
2024-08-05 09:50:00,281.12,283.27,280.65,282.89,21394.0,275.1658,277.2702,274.7057,276.8983,21394.0
2024-08-05 09:55:00,282.68,283.28,280.73,282.34,9480.0,276.6927,277.28,274.784,276.3599,9480.0
2024-08-05 10:00:00,281.57,284.47,281.44,284.04,57559.0,275.6062,278.4448,275.479,278.0239,57559.0
2024-08-05 10:05:00,283.74,283.74,280.0,280.0,16388.0,277.7303,277.7303,274.0695,274.0695,16388.0
2024-08-05 10:10:00,279.67,279.9,278.2,279.11,18040.0,273.7465,273.9716,272.3076,273.1983,18040.0
2024-08-05 10:15:00,279.31,279.8,278.45,278.9,38070.0,273.3941,273.8737,272.5523,272.9928,38070.0
2024-08-05 10:20:00,278.91,279.38,278.56,279.19,17952.0,273.0026,273.4626,272.66,273.2766,17952.0
2024-08-05 10:25:00,279.19,282.16,279.18,280.49,13071.0,273.2766,276.1837,273.2668,274.5491,13071.0
2024-08-05 10:30:00,281.03,282.89,280.7,282.89,17194.0,275.0777,276.8983,274.7546,276.8983,17194.0
2024-08-05 10:35:00,283.73,284.22,282.83,282.84,4754.0,277.7205,278.2001,276.8395,276.8493,4754.0
2024-08-05 10:40:00,282.84,282.84,281.47,281.48,5425.0,276.8493,276.8493,275.5083,275.5181,5425.0
2024-08-05 10:45:00,281.43,281.89,280.71,281.11,3142.0,275.4692,275.9194,274.7644,275.156,3142.0
2024-08-05 10:50:00,280.67,283.03,280.67,282.75,3025.0,274.7253,277.0353,274.7253,276.7612,3025.0
2024-08-05 10:55:00,282.33,282.82,280.47,281.08,3192.0,276.3501,276.8297,274.5295,275.1266,3192.0
2024-08-05 11:00:00,281.06,281.44,280.48,280.73,2249.0,275.107,275.479,274.5393,274.784,2249.0
2024-08-05 11:05:00,281.23,281.75,281.22,281.67,3238.0,275.2734,275.7824,275.2636,275.7041,3238.0
2024-08-05 11:10:00,281.65,282.22,280.57,281.22,2763.0,275.6845,276.2425,274.6274,275.2636,2763.0
2024-08-05 11:15:00,280.82,280.83,280.0,280.11,1700.0,274.8721,274.8819,274.0695,274.1771,1700.0
2024-08-05 11:20:00,280.03,280.48,279.54,280.48,4446.0,274.0988,274.5393,273.6192,274.5393,4446.0
2024-08-05 11:25:00,280.86,280.95,280.26,280.34,1503.0,274.9113,274.9994,274.324,274.4023,1503.0
2024-08-05 11:30:00,279.88,281.17,279.74,280.94,18141.0,273.952,275.2147,273.815,274.9896,18141.0
2024-08-05 11:35:00,281.48,282.44,281.37,281.72,27245.0,275.5181,276.4578,275.4105,275.753,27245.0
2024-08-05 11:40:00,281.56,282.55,281.55,282.13,12216.0,275.5964,276.5655,275.5866,276.1544,12216.0
2024-08-05 11:45:00,281.93,282.24,281.41,281.73,3497.0,275.9586,276.262,275.4496,275.7628,3497.0
2024-08-05 11:50:00,281.51,282.31,281.16,282.31,4741.0,275.5475,276.3305,275.2049,276.3305,4741.0
2024-08-05 11:55:00,282.18,283.37,282.15,282.91,7101.0,276.2033,277.3681,276.1739,276.9178,7101.0
2024-08-05 12:00:00,282.67,282.85,281.98,282.37,3050.0,276.6829,276.8591,276.0075,276.3893,3050.0
2024-08-05 12:05:00,282.12,282.54,281.93,282.48,3339.0,276.1446,276.5557,275.9586,276.4969,3339.0
2024-08-05 12:10:00,282.61,283.11,282.49,282.9,2500.0,276.6242,277.1136,276.5067,276.908,2500.0
2024-08-05 12:15:00,282.99,284.41,282.79,283.31,5270.0,276.9961,278.3861,276.8004,277.3094,5270.0
2024-08-05 12:20:00,283.44,283.8,283.44,283.8,400.0,277.4366,277.789,277.4366,277.789,400.0
2024-08-05 12:25:00,283.74,285.09,283.73,284.74,5812.0,277.7303,279.0517,277.7205,278.7091,5812.0
2024-08-05 12:30:00,284.82,285.3,284.0,284.0,4679.0,278.7874,279.2572,277.9848,277.9848,4679.0
2024-08-05 12:35:00,284.13,284.21,283.75,283.75,1847.0,278.112,278.1903,277.74,277.74,1847.0
2024-08-05 12:40:00,284.07,284.07,282.87,282.93,1196.0,278.0533,278.0533,276.8787,276.9374,1196.0
2024-08-05 12:45:00,283.1,283.17,282.62,282.62,496.0,277.1038,277.1723,276.634,276.634,496.0
2024-08-05 12:50:00,282.46,282.55,281.8,281.8,2361.0,276.4774,276.5655,275.8313,275.8313,2361.0
2024-08-05 12:55:00,281.46,282.7,281.46,282.51,4906.0,275.4985,276.7123,275.4985,276.5263,4906.0
2024-08-05 13:00:00,282.64,282.64,281.5,281.5,1104.0,276.6536,276.6536,275.5377,275.5377,1104.0
2024-08-05 13:05:00,281.51,281.92,281.22,281.77,2833.0,275.5475,275.9488,275.2636,275.802,2833.0
2024-08-05 13:10:00,281.81,282.19,281.24,281.44,2786.0,275.8411,276.2131,275.2832,275.479,2786.0
2024-08-05 13:15:00,281.7,282.15,281.58,281.76,3343.0,275.7335,276.1739,275.616,275.7922,3343.0
2024-08-05 13:20:00,281.58,281.92,281.5,281.81,1346.0,275.616,275.9488,275.5377,275.8411,1346.0
2024-08-05 13:25:00,281.84,282.11,281.58,281.86,2088.0,275.8705,276.1348,275.616,275.8901,2088.0
2024-08-05 13:30:00,281.88,282.69,281.84,282.62,16287.0,275.9097,276.7025,275.8705,276.634,16287.0
2024-08-05 13:35:00,282.63,282.88,282.42,282.47,2809.0,276.6438,276.8885,276.4382,276.4872,2809.0
2024-08-05 13:40:00,282.66,282.67,282.28,282.5,1843.0,276.6731,276.6829,276.3012,276.5165,1843.0
2024-08-05 13:45:00,282.28,282.51,281.93,282.18,4510.0,276.3012,276.5263,275.9586,276.2033,4510.0
2024-08-05 13:50:00,282.05,282.34,281.61,281.94,2870.0,276.0761,276.3599,275.6454,275.9684,2870.0
2024-08-05 13:55:00,282.14,282.14,281.37,281.38,1181.0,276.1641,276.1641,275.4105,275.4202,1181.0
2024-08-05 14:00:00,281.61,281.81,281.37,281.72,2416.0,275.6454,275.8411,275.4105,275.753,2416.0
2024-08-05 14:05:00,281.56,281.86,281.56,281.86,2828.0,275.5964,275.8901,275.5964,275.8901,2828.0
2024-08-05 14:10:00,281.95,281.95,280.87,281.16,2637.0,275.9782,275.9782,274.921,275.2049,2637.0
2024-08-05 14:15:00,281.4,282.36,281.4,282.13,3100.0,275.4398,276.3795,275.4398,276.1544,3100.0
2024-08-05 14:20:00,282.12,282.52,282.12,282.52,1384.0,276.1446,276.5361,276.1446,276.5361,1384.0
2024-08-05 14:25:00,282.57,282.67,281.42,281.85,4364.0,276.585,276.6829,275.4594,275.8803,4364.0
2024-08-05 14:30:00,281.91,282.13,281.76,282.0,3391.0,275.939,276.1544,275.7922,276.0271,3391.0
2024-08-05 14:35:00,281.97,282.13,281.44,281.6,2139.0,275.9977,276.1544,275.479,275.6356,2139.0
2024-08-05 14:40:00,281.64,282.07,281.24,281.41,3738.0,275.6747,276.0956,275.2832,275.4496,3738.0
2024-08-05 14:45:00,281.41,281.69,281.16,281.69,2400.0,275.4496,275.7237,275.2049,275.7237,2400.0
2024-08-05 14:50:00,281.5,282.2,281.49,281.71,1600.0,275.5377,276.2229,275.5279,275.7433,1600.0
2024-08-05 14:55:00,281.94,281.94,281.38,281.38,1643.0,275.9684,275.9684,275.4202,275.4202,1643.0
2024-08-05 15:00:00,281.44,282.09,281.44,282.03,3582.0,275.479,276.1152,275.479,276.0565,3582.0
2024-08-05 15:05:00,281.53,281.66,281.04,281.08,3912.0,275.5671,275.6943,275.0874,275.1266,3912.0
2024-08-05 15:10:00,280.99,281.22,280.66,280.78,3445.0,275.0385,275.2636,274.7155,274.833,3445.0
2024-08-05 15:15:00,280.61,281.0,280.5,280.95,3372.0,274.6666,275.0483,274.5589,274.9994,3372.0
2024-08-05 15:20:00,281.06,281.29,280.98,281.09,8714.0,275.107,275.3321,275.0287,275.1364,8714.0
2024-08-05 15:25:00,281.02,281.89,280.92,281.76,8847.0,275.0679,275.9194,274.97,275.7922,8847.0
2024-08-05 15:30:00,281.78,281.78,281.0,281.43,12326.0,275.8118,275.8118,275.0483,275.4692,12326.0
2024-08-05 15:35:00,281.26,281.73,281.25,281.73,8261.0,275.3028,275.7628,275.293,275.7628,8261.0
2024-08-05 15:40:00,281.59,281.88,281.39,281.8,5716.0,275.6258,275.9097,275.43,275.8313,5716.0
2024-08-05 15:45:00,281.71,281.83,281.38,281.56,12305.0,275.7433,275.8607,275.4202,275.5964,12305.0
2024-08-05 15:50:00,281.69,282.96,281.5,282.79,24934.0,275.7237,276.9668,275.5377,276.8004,24934.0
2024-08-05 15:55:00,282.55,282.98,282.54,282.59,28604.0,276.5655,276.9864,276.5557,276.6046,28604.0
2024-08-06 09:30:00,285.0,285.01,282.19,284.43,18112.0,278.9636,278.9734,276.2131,278.4056,18112.0
2024-08-06 09:35:00,285.7,285.7,284.86,284.86,1896.0,279.6487,279.6487,278.8265,278.8265,1896.0
2024-08-06 09:40:00,285.5,287.2,285.42,286.74,5094.0,279.453,281.117,279.3747,280.6667,5094.0
2024-08-06 09:45:00,286.88,288.78,286.68,286.68,3840.0,280.8038,282.6635,280.608,280.608,3840.0
2024-08-06 09:50:00,286.69,289.48,286.69,288.04,3582.0,280.6178,283.3487,280.6178,281.9392,3582.0
2024-08-06 09:55:00,288.46,289.82,288.14,289.05,2978.0,282.3503,283.6815,282.0371,282.9278,2978.0
2024-08-06 10:00:00,289.3,290.57,289.04,289.46,6361.0,283.1725,284.4156,282.918,283.3291,6361.0
2024-08-06 10:05:00,288.88,289.76,288.55,289.44,5107.0,282.7614,283.6228,282.4384,283.3095,5107.0
2024-08-06 10:10:00,289.58,289.58,288.02,288.02,2053.0,283.4466,283.4466,281.9196,281.9196,2053.0
2024-08-06 10:15:00,288.36,288.77,287.79,287.86,3620.0,282.2524,282.6537,281.6945,281.763,3620.0
2024-08-06 10:20:00,288.1,289.11,288.03,289.11,5022.0,281.9979,282.9865,281.9294,282.9865,5022.0
2024-08-06 10:25:00,288.12,289.36,287.67,287.67,4921.0,282.0175,283.2312,281.577,281.577,4921.0
2024-08-06 10:30:00,287.94,288.51,287.24,288.51,6115.0,281.8413,282.3992,281.1561,282.3992,6115.0
2024-08-06 10:35:00,288.51,289.52,288.51,288.73,4296.0,282.3992,283.3878,282.3992,282.6146,4296.0
2024-08-06 10:40:00,288.69,289.7,288.68,289.69,2200.0,282.5754,283.564,282.5656,283.5542,2200.0
2024-08-06 10:45:00,289.32,291.18,289.32,291.06,9903.0,283.1921,285.0127,283.1921,284.8952,9903.0
2024-08-06 10:50:00,290.21,291.96,290.21,291.96,2800.0,284.0632,285.7762,284.0632,285.7762,2800.0
2024-08-06 10:55:00,291.08,291.45,290.39,290.66,12755.0,284.9148,285.277,284.2394,284.5037,12755.0
2024-08-06 11:00:00,290.66,291.33,290.66,291.28,5227.0,284.5037,285.1595,284.5037,285.1106,5227.0
2024-08-06 11:05:00,291.28,291.65,290.81,291.35,8835.0,285.1106,285.4727,284.6505,285.1791,8835.0
2024-08-06 11:10:00,291.34,291.34,289.57,289.99,5374.0,285.1693,285.1693,283.4368,283.8479,5374.0
2024-08-06 11:15:00,289.8,290.68,289.8,290.55,6371.0,283.6619,284.5233,283.6619,284.396,6371.0
2024-08-06 11:20:00,289.93,289.93,288.49,288.49,2648.0,283.7892,283.7892,282.3797,282.3797,2648.0
2024-08-06 11:25:00,288.69,289.07,287.71,288.1,6700.0,282.5754,282.9474,281.6162,281.9979,6700.0
2024-08-06 11:30:00,288.47,289.29,288.08,288.81,3007.0,282.3601,283.1627,281.9783,282.6929,3007.0
2024-08-06 11:35:00,288.33,288.33,288.0,288.25,765.0,282.223,282.223,281.9,282.1447,765.0
2024-08-06 11:40:00,288.25,288.25,287.26,287.73,15935.0,282.1447,282.1447,281.1757,281.6357,15935.0
2024-08-06 11:45:00,287.95,289.99,287.52,289.99,11172.0,281.8511,283.8479,281.4302,283.8479,11172.0
2024-08-06 11:50:00,289.99,290.69,289.72,290.54,4447.0,283.8479,284.5331,283.5836,284.3862,4447.0
2024-08-06 11:55:00,290.9,291.26,290.85,291.24,3771.0,284.7386,285.091,284.6897,285.0714,3771.0
2024-08-06 12:00:00,291.1,291.34,290.74,291.26,4621.0,284.9344,285.1693,284.582,285.091,4621.0
2024-08-06 12:05:00,291.06,291.55,290.88,291.27,3339.0,284.8952,285.3748,284.719,285.1008,3339.0
2024-08-06 12:10:00,291.39,291.78,291.22,291.68,4150.0,285.2182,285.6,285.0518,285.5021,4150.0
2024-08-06 12:15:00,292.0,292.26,291.81,292.26,1235.0,285.8153,286.0698,285.6293,286.0698,1235.0
2024-08-06 12:20:00,291.96,292.25,291.54,291.79,2169.0,285.7762,286.06,285.3651,285.6098,2169.0
2024-08-06 12:25:00,291.79,291.98,291.43,291.98,1300.0,285.6098,285.7957,285.2574,285.7957,1300.0
2024-08-06 12:30:00,291.58,291.84,291.44,291.84,400.0,285.4042,285.6587,285.2672,285.6587,400.0
2024-08-06 12:35:00,291.6,291.63,291.25,291.51,5501.0,285.4238,285.4531,285.0812,285.3357,5501.0
2024-08-06 12:40:00,292.16,292.16,291.75,291.94,1279.0,285.9719,285.9719,285.5706,285.7566,1279.0
2024-08-06 12:45:00,291.94,292.2,291.75,291.86,7789.0,285.7566,286.0111,285.5706,285.6783,7789.0
2024-08-06 12:50:00,291.86,292.82,291.8,292.82,1959.0,285.6783,286.6179,285.6195,286.6179,1959.0
2024-08-06 12:55:00,292.8,292.82,292.68,292.71,2700.0,286.5984,286.6179,286.4809,286.5103,2700.0
2024-08-06 13:00:00,292.75,293.06,292.75,292.97,2433.0,286.5494,286.8529,286.5494,286.7648,2433.0
2024-08-06 13:05:00,292.94,292.94,292.47,292.55,1469.0,286.7354,286.7354,286.2754,286.3537,1469.0
2024-08-06 13:10:00,292.2,292.8,292.2,292.8,1031.0,286.0111,286.5984,286.0111,286.5984,1031.0
2024-08-06 13:15:00,292.84,292.85,292.41,292.51,968.0,286.6375,286.6473,286.2166,286.3145,968.0
2024-08-06 13:20:00,292.64,293.12,292.64,292.91,3500.0,286.4418,286.9116,286.4418,286.706,3500.0
2024-08-06 13:25:00,293.1,293.44,293.1,293.44,800.0,286.892,287.2248,286.892,287.2248,800.0
2024-08-06 13:30:00,293.54,294.05,293.54,293.71,3993.0,287.3227,287.8219,287.3227,287.4891,3993.0
2024-08-06 13:35:00,293.76,293.93,293.69,293.69,1275.0,287.538,287.7044,287.4695,287.4695,1275.0
2024-08-06 13:40:00,293.92,294.06,293.69,293.99,967.0,287.6946,287.8317,287.4695,287.7632,967.0
2024-08-06 13:45:00,293.85,294.19,293.75,294.19,3383.0,287.6261,287.9589,287.5282,287.9589,3383.0
2024-08-06 13:50:00,294.18,294.42,293.91,294.1,3206.0,287.9491,288.1841,287.6849,287.8708,3206.0
2024-08-06 13:55:00,294.3,295.13,294.28,294.48,11792.0,288.0666,288.879,288.047,288.2428,11792.0
2024-08-06 14:00:00,294.98,295.02,294.47,294.71,3269.0,288.7322,288.7713,288.233,288.4679,3269.0
2024-08-06 14:05:00,294.55,295.18,294.43,295.0,55660.0,288.3113,288.928,288.1938,288.7518,55660.0
2024-08-06 14:10:00,294.92,295.71,294.92,295.2,12914.0,288.6735,289.4467,288.6735,288.9475,12914.0
2024-08-06 14:15:00,294.98,295.33,294.8,295.28,5213.0,288.7322,289.0748,288.556,289.0258,5213.0
2024-08-06 14:20:00,295.28,295.59,295.05,295.55,3508.0,289.0258,289.3293,288.8007,289.2901,3508.0
2024-08-06 14:25:00,295.55,296.13,295.5,296.13,10612.0,289.2901,289.8578,289.2412,289.8578,10612.0
2024-08-06 14:30:00,296.4,297.24,296.4,297.13,12516.0,290.1221,290.9443,290.1221,290.8367,12516.0
2024-08-06 14:35:00,297.13,297.13,296.12,296.19,8724.0,290.8367,290.8367,289.848,289.9166,8724.0
2024-08-06 14:40:00,296.32,296.33,295.57,295.75,3819.0,290.0438,290.0536,289.3097,289.4859,3819.0
2024-08-06 14:45:00,295.56,295.74,295.25,295.53,1355.0,289.2999,289.4761,288.9965,289.2705,1355.0
2024-08-06 14:50:00,295.89,295.93,295.47,295.48,5544.0,289.6229,289.6621,289.2118,289.2216,5544.0
2024-08-06 14:55:00,295.29,295.29,294.32,294.51,2359.0,289.0356,289.0356,288.0862,288.2721,2359.0
2024-08-06 15:00:00,294.4,294.4,293.66,293.8,2230.0,288.1645,288.1645,287.4401,287.5772,2230.0
2024-08-06 15:05:00,293.72,293.86,292.77,293.37,7371.0,287.4989,287.6359,286.569,287.1563,7371.0
2024-08-06 15:10:00,293.3,294.08,293.29,293.98,2748.0,287.0878,287.8513,287.078,287.7534,2748.0
2024-08-06 15:15:00,293.97,294.23,293.73,294.23,6810.0,287.7436,287.9981,287.5087,287.9981,6810.0
2024-08-06 15:20:00,294.11,295.11,293.92,295.11,5454.0,287.8806,288.8594,287.6946,288.8594,5454.0
2024-08-06 15:25:00,295.18,295.51,294.63,294.63,8715.0,288.928,289.251,288.3896,288.3896,8715.0
2024-08-06 15:30:00,294.88,295.19,294.57,295.04,5360.0,288.6343,288.9377,288.3309,288.7909,5360.0
2024-08-06 15:35:00,295.04,295.45,294.9,295.23,6703.0,288.7909,289.1922,288.6539,288.9769,6703.0
2024-08-06 15:40:00,295.15,295.15,294.24,294.25,12327.0,288.8986,288.8986,288.0079,288.0177,12327.0
2024-08-06 15:45:00,294.13,294.3,293.45,293.58,12318.0,287.9002,288.0666,287.2346,287.3618,12318.0
2024-08-06 15:50:00,293.49,293.85,292.53,292.63,26702.0,287.2737,287.6261,286.3341,286.432,26702.0
2024-08-06 15:55:00,292.53,292.86,292.14,292.49,63571.0,286.3341,286.6571,285.9523,286.2949,63571.0
2024-08-07 09:30:00,295.89,295.89,294.7,294.74,8728.0,289.6229,289.6229,288.4581,288.4973,8728.0
2024-08-07 09:35:00,296.3,298.25,295.81,297.41,2609.0,290.0242,291.9329,289.5446,291.1107,2609.0
2024-08-07 09:40:00,297.93,298.1,297.46,297.96,559.0,291.6197,291.7861,291.1597,291.6491,559.0
2024-08-07 09:45:00,297.47,298.81,297.04,298.23,3240.0,291.1695,292.4811,290.7486,291.9134,3240.0
2024-08-07 09:50:00,298.14,298.67,297.57,298.66,6983.0,291.8253,292.344,291.2673,292.3342,6983.0
2024-08-07 09:55:00,298.67,298.96,298.04,298.47,2200.0,292.344,292.6279,291.7274,292.1483,2200.0
2024-08-07 10:00:00,298.19,298.22,295.9,296.3,5864.0,291.8742,291.9036,289.6327,290.0242,5864.0
2024-08-07 10:05:00,296.31,297.43,295.71,297.31,3693.0,290.034,291.1303,289.4467,291.0128,3693.0
2024-08-07 10:10:00,297.34,297.35,296.61,296.68,1768.0,291.0422,291.052,290.3277,290.3962,1768.0
2024-08-07 10:15:00,296.65,296.86,295.73,296.23,3481.0,290.3668,290.5724,289.4663,289.9557,3481.0
2024-08-07 10:20:00,296.53,297.2,296.53,297.2,700.0,290.2494,290.9052,290.2494,290.9052,700.0
2024-08-07 10:25:00,297.13,297.14,295.37,295.59,3814.0,290.8367,290.8464,289.1139,289.3293,3814.0
2024-08-07 10:30:00,295.94,296.41,295.77,295.77,8121.0,289.6719,290.1319,289.5055,289.5055,8121.0
2024-08-07 10:35:00,295.99,296.46,295.88,296.26,1100.0,289.7208,290.1808,289.6131,289.9851,1100.0
2024-08-07 10:40:00,296.23,297.27,296.09,297.27,1974.0,289.9557,290.9737,289.8187,290.9737,1974.0
2024-08-07 10:45:00,297.45,297.49,296.79,296.87,16977.0,291.1499,291.189,290.5039,290.5822,16977.0
2024-08-07 10:50:00,296.92,297.23,296.09,296.09,5691.0,290.6311,290.9345,289.8187,289.8187,5691.0
2024-08-07 10:55:00,295.85,296.09,295.62,296.05,1974.0,289.5838,289.8187,289.3586,289.7795,1974.0
2024-08-07 11:00:00,296.31,297.1,296.31,297.1,3804.0,290.034,290.8073,290.034,290.8073,3804.0
2024-08-07 11:05:00,297.3,297.3,296.77,297.14,2020.0,291.0031,291.0031,290.4843,290.8464,2020.0
2024-08-07 11:10:00,297.25,297.3,296.11,296.11,2080.0,290.9541,291.0031,289.8383,289.8383,2080.0
2024-08-07 11:15:00,296.68,296.68,295.81,295.81,805.0,290.3962,290.3962,289.5446,289.5446,805.0
2024-08-07 11:20:00,295.48,295.93,295.3,295.33,813.0,289.2216,289.6621,289.0454,289.0748,813.0
2024-08-07 11:25:00,295.6,296.37,295.39,296.37,3000.0,289.3391,290.0927,289.1335,290.0927,3000.0
2024-08-07 11:30:00,296.37,296.37,296.0,296.31,3055.0,290.0927,290.0927,289.7306,290.034,3055.0
2024-08-07 11:35:00,296.04,296.46,296.03,296.31,1784.0,289.7697,290.1808,289.7599,290.034,1784.0
2024-08-07 11:40:00,296.19,296.62,295.86,295.86,1400.0,289.9166,290.3375,289.5936,289.5936,1400.0
2024-08-07 11:45:00,295.14,295.4,294.57,294.57,800.0,288.8888,289.1433,288.3309,288.3309,800.0
2024-08-07 11:50:00,294.61,295.22,294.6,294.97,1735.0,288.37,288.9671,288.3602,288.7224,1735.0
2024-08-07 11:55:00,294.97,295.26,294.72,295.26,1546.0,288.7224,289.0063,288.4777,289.0063,1546.0
2024-08-07 12:00:00,295.04,295.34,294.17,294.38,1568.0,288.7909,289.0846,287.9393,288.1449,1568.0
2024-08-07 12:05:00,294.51,294.58,294.51,294.58,300.0,288.2721,288.3407,288.2721,288.3407,300.0
2024-08-07 12:10:00,294.43,294.99,294.33,294.99,2248.0,288.1938,288.742,288.096,288.742,2248.0
2024-08-07 12:15:00,294.96,294.96,294.53,294.54,1645.0,288.7126,288.7126,288.2917,288.3015,1645.0
2024-08-07 12:20:00,294.5,295.32,294.5,295.31,3874.0,288.2624,289.065,288.2624,289.0552,3874.0
2024-08-07 12:25:00,295.22,295.9,295.21,295.61,3891.0,288.9671,289.6327,288.9573,289.3488,3891.0
2024-08-07 12:30:00,295.57,295.87,295.49,295.76,1278.0,289.3097,289.6033,289.2314,289.4957,1278.0
2024-08-07 12:35:00,295.87,295.88,295.8,295.8,550.0,289.6033,289.6131,289.5348,289.5348,550.0
2024-08-07 12:40:00,295.68,295.96,295.32,295.51,6077.0,289.4174,289.6914,289.065,289.251,6077.0
2024-08-07 12:45:00,295.69,295.86,295.5,295.82,5989.0,289.4272,289.5936,289.2412,289.5544,5989.0
2024-08-07 12:50:00,295.8,295.9,295.33,295.73,30852.0,289.5348,289.6327,289.0748,289.4663,30852.0
2024-08-07 12:55:00,295.5,295.93,295.5,295.88,2705.0,289.2412,289.6621,289.2412,289.6131,2705.0
2024-08-07 13:00:00,295.92,296.67,295.92,296.27,4277.0,289.6523,290.3864,289.6523,289.9949,4277.0
2024-08-07 13:05:00,295.98,296.28,295.71,295.75,3882.0,289.711,290.0047,289.4467,289.4859,3882.0
2024-08-07 13:10:00,295.98,296.0,295.6,295.64,1524.0,289.711,289.7306,289.3391,289.3782,1524.0
2024-08-07 13:15:00,295.68,295.68,295.11,295.28,2508.0,289.4174,289.4174,288.8594,289.0258,2508.0
2024-08-07 13:20:00,295.52,295.99,295.41,295.99,2605.0,289.2608,289.7208,289.1531,289.7208,2605.0
2024-08-07 13:25:00,296.24,296.49,295.7,295.7,2331.0,289.9655,290.2102,289.4369,289.4369,2331.0
2024-08-07 13:30:00,295.59,296.11,295.59,296.11,2222.0,289.3293,289.8383,289.3293,289.8383,2222.0
2024-08-07 13:35:00,296.15,296.15,295.6,295.8,860.0,289.8774,289.8774,289.3391,289.5348,860.0
2024-08-07 13:40:00,295.33,295.33,294.83,294.83,500.0,289.0748,289.0748,288.5854,288.5854,500.0
2024-08-07 13:45:00,294.79,294.81,292.82,292.82,2647.0,288.5462,288.5658,286.6179,286.6179,2647.0
2024-08-07 13:50:00,293.16,293.45,292.88,293.43,2237.0,286.9507,287.2346,286.6767,287.215,2237.0
2024-08-07 13:55:00,293.32,293.32,292.83,293.2,2871.0,287.1073,287.1073,286.6277,286.9899,2871.0
2024-08-07 14:00:00,292.92,293.43,292.92,293.31,2074.0,286.7158,287.215,286.7158,287.0976,2074.0
2024-08-07 14:05:00,293.33,293.33,292.76,292.76,1701.0,287.1171,287.1171,286.5592,286.5592,1701.0
2024-08-07 14:10:00,293.02,293.03,292.45,292.45,1369.0,286.8137,286.8235,286.2558,286.2558,1369.0
2024-08-07 14:15:00,292.62,292.68,292.09,292.48,8132.0,286.4222,286.4809,285.9034,286.2851,8132.0
2024-08-07 14:20:00,292.76,292.8,292.53,292.53,1700.0,286.5592,286.5984,286.3341,286.3341,1700.0
2024-08-07 14:25:00,292.81,293.2,292.81,293.06,5104.0,286.6082,286.9899,286.6082,286.8529,5104.0
2024-08-07 14:30:00,292.86,293.37,292.85,293.33,3633.0,286.6571,287.1563,286.6473,287.1171,3633.0
2024-08-07 14:35:00,293.33,293.33,292.85,292.92,4244.0,287.1171,287.1171,286.6473,286.7158,4244.0
2024-08-07 14:40:00,293.13,293.92,293.06,293.78,2626.0,286.9214,287.6946,286.8529,287.5576,2626.0
2024-08-07 14:45:00,293.55,293.99,293.37,293.43,3806.0,287.3325,287.7632,287.1563,287.215,3806.0
2024-08-07 14:50:00,293.62,293.62,293.04,293.45,1764.0,287.401,287.401,286.8333,287.2346,1764.0
2024-08-07 14:55:00,293.25,293.81,293.09,293.38,4842.0,287.0388,287.587,286.8822,287.1661,4842.0
2024-08-07 15:00:00,293.63,294.54,293.62,294.54,1664.0,287.4108,288.3015,287.401,288.3015,1664.0
2024-08-07 15:05:00,294.53,294.72,294.46,294.54,4281.0,288.2917,288.4777,288.2232,288.3015,4281.0
2024-08-07 15:10:00,294.77,295.04,294.37,294.37,3535.0,288.5266,288.7909,288.1351,288.1351,3535.0
2024-08-07 15:15:00,294.37,295.02,294.37,295.02,2846.0,288.1351,288.7713,288.1351,288.7713,2846.0
2024-08-07 15:20:00,294.94,295.22,294.46,294.53,4567.0,288.693,288.9671,288.2232,288.2917,4567.0
2024-08-07 15:25:00,294.53,294.53,294.26,294.53,10401.0,288.2917,288.2917,288.0274,288.2917,10401.0
2024-08-07 15:30:00,294.46,294.79,294.15,294.31,6843.0,288.2232,288.5462,287.9198,288.0764,6843.0
2024-08-07 15:35:00,294.48,295.22,294.48,294.6,5161.0,288.2428,288.9671,288.2428,288.3602,5161.0
2024-08-07 15:40:00,294.47,294.71,294.22,294.38,9363.0,288.233,288.4679,287.9883,288.1449,9363.0
2024-08-07 15:45:00,294.48,294.54,294.07,294.32,10264.0,288.2428,288.3015,287.8415,288.0862,10264.0
2024-08-07 15:50:00,294.32,294.33,292.43,292.48,24121.0,288.0862,288.096,286.2362,286.2851,24121.0
2024-08-07 15:55:00,292.47,292.81,291.68,292.09,80473.0,286.2754,286.6082,285.5021,285.9034,80473.0
2024-08-08 09:30:00,293.76,296.34,293.76,294.9,7331.0,287.538,290.0634,287.538,288.6539,7331.0
2024-08-08 09:35:00,293.84,295.5,293.83,294.74,970.0,287.6163,289.2412,287.6065,288.4973,970.0
2024-08-08 09:40:00,294.54,294.6,294.22,294.39,1100.0,288.3015,288.3602,287.9883,288.1547,1100.0
2024-08-08 09:45:00,294.32,295.58,293.43,294.82,5849.0,288.0862,289.3195,287.215,288.5756,5849.0
2024-08-08 09:50:00,294.01,296.39,294.01,296.25,704.0,287.7827,290.1123,287.7827,289.9753,704.0
2024-08-08 09:55:00,296.92,296.92,295.74,296.25,944.0,290.6311,290.6311,289.4761,289.9753,944.0
2024-08-08 10:00:00,295.57,296.54,295.57,296.53,1565.0,289.3097,290.2591,289.3097,290.2494,1565.0
2024-08-08 10:05:00,296.36,296.36,295.01,295.01,1435.0,290.083,290.083,288.7616,288.7616,1435.0
2024-08-08 10:10:00,295.87,295.87,295.12,295.51,1567.0,289.6033,289.6033,288.8692,289.251,1567.0
2024-08-08 10:15:00,295.9,296.2,295.53,296.19,900.0,289.6327,289.9263,289.2705,289.9166,900.0
2024-08-08 10:20:00,295.38,296.24,294.7,294.75,5476.0,289.1237,289.9655,288.4581,288.5071,5476.0
2024-08-08 10:25:00,295.81,295.81,294.76,295.53,2627.0,289.5446,289.5446,288.5168,289.2705,2627.0
2024-08-08 10:30:00,295.53,295.73,295.07,295.73,2675.0,289.2705,289.4663,288.8203,289.4663,2675.0
2024-08-08 10:35:00,295.85,296.5,295.78,296.5,1100.0,289.5838,290.22,289.5152,290.22,1100.0
2024-08-08 10:40:00,296.17,296.37,295.34,295.34,2447.0,289.897,290.0927,289.0846,289.0846,2447.0
2024-08-08 10:45:00,295.74,295.74,295.74,295.74,100.0,289.4761,289.4761,289.4761,289.4761,100.0
2024-08-08 10:50:00,295.67,296.59,295.67,296.59,1851.0,289.4076,290.3081,289.4076,290.3081,1851.0
2024-08-08 10:55:00,296.56,297.42,296.17,297.16,5502.0,290.2787,291.1205,289.897,290.866,5502.0
2024-08-08 11:00:00,297.25,297.38,297.03,297.11,2313.0,290.9541,291.0814,290.7388,290.8171,2313.0
2024-08-08 11:05:00,297.2,297.2,296.89,297.05,753.0,290.9052,290.9052,290.6017,290.7583,753.0
2024-08-08 11:10:00,297.05,297.05,296.16,296.3,1824.0,290.7583,290.7583,289.8872,290.0242,1824.0
2024-08-08 11:15:00,295.97,296.33,295.77,295.82,2307.0,289.7012,290.0536,289.5055,289.5544,2307.0
2024-08-08 11:20:00,296.35,296.44,295.85,296.44,905.0,290.0732,290.1613,289.5838,290.1613,905.0
2024-08-08 11:25:00,295.95,296.57,295.95,296.14,1985.0,289.6816,290.2885,289.6816,289.8676,1985.0
2024-08-08 11:30:00,296.24,296.76,296.24,296.76,1222.0,289.9655,290.4745,289.9655,290.4745,1222.0
2024-08-08 11:35:00,296.46,296.8,296.46,296.76,3955.0,290.1808,290.5136,290.1808,290.4745,3955.0
2024-08-08 11:40:00,296.89,296.89,296.31,296.32,4262.0,290.6017,290.6017,290.034,290.0438,4262.0
2024-08-08 11:45:00,296.1,296.19,296.09,296.19,300.0,289.8285,289.9166,289.8187,289.9166,300.0
2024-08-08 11:50:00,296.45,296.62,296.31,296.31,500.0,290.1711,290.3375,290.034,290.034,500.0
2024-08-08 11:55:00,296.66,296.66,296.66,296.66,100.0,290.3766,290.3766,290.3766,290.3766,100.0
2024-08-08 12:00:00,296.48,296.48,296.07,296.07,1080.0,290.2004,290.2004,289.7991,289.7991,1080.0
2024-08-08 12:05:00,296.75,296.94,296.4,296.93,1324.0,290.4647,290.6507,290.1221,290.6409,1324.0
2024-08-08 12:10:00,296.76,296.88,296.38,296.41,1358.0,290.4745,290.5919,290.1025,290.1319,1358.0
2024-08-08 12:15:00,296.42,296.93,296.41,296.54,2429.0,290.1417,290.6409,290.1319,290.2591,2429.0
2024-08-08 12:20:00,296.74,297.04,296.74,297.04,310.0,290.4549,290.7486,290.4549,290.7486,310.0
2024-08-08 12:25:00,296.55,296.99,296.55,296.99,200.0,290.2689,290.6996,290.2689,290.6996,200.0
2024-08-08 12:30:00,296.76,296.76,296.76,296.76,100.0,290.4745,290.4745,290.4745,290.4745,100.0
2024-08-08 12:35:00,296.41,296.8,296.41,296.61,5546.0,290.1319,290.5136,290.1319,290.3277,5546.0
2024-08-08 12:40:00,296.69,296.69,296.45,296.49,400.0,290.406,290.406,290.1711,290.2102,400.0
2024-08-08 12:45:00,296.47,296.95,296.46,296.92,555.0,290.1906,290.6605,290.1808,290.6311,555.0
2024-08-08 12:50:00,296.95,296.96,296.84,296.84,500.0,290.6605,290.6703,290.5528,290.5528,500.0
2024-08-08 12:55:00,297.01,297.05,296.64,296.64,2440.0,290.7192,290.7583,290.357,290.357,2440.0
2024-08-08 13:00:00,297.0,297.09,296.26,296.5,3010.0,290.7094,290.7975,289.9851,290.22,3010.0
2024-08-08 13:05:00,296.22,296.87,296.02,296.87,1100.0,289.9459,290.5822,289.7502,290.5822,1100.0
2024-08-08 13:10:00,296.99,297.25,296.98,297.25,583.0,290.6996,290.9541,290.6898,290.9541,583.0
2024-08-08 13:15:00,297.46,297.61,297.44,297.61,679.0,291.1597,291.3065,291.1401,291.3065,679.0
2024-08-08 13:20:00,297.61,297.94,297.61,297.69,500.0,291.3065,291.6295,291.3065,291.3848,500.0
2024-08-08 13:25:00,297.64,298.29,297.64,298.15,1400.0,291.3358,291.9721,291.3358,291.835,1400.0
2024-08-08 13:30:00,298.35,298.66,298.08,298.63,2220.0,292.0308,292.3342,291.7665,292.3049,2220.0
2024-08-08 13:35:00,298.57,298.57,298.05,298.05,2642.0,292.2462,292.2462,291.7372,291.7372,2642.0
2024-08-08 13:40:00,298.18,298.23,298.05,298.09,800.0,291.8644,291.9134,291.7372,291.7763,800.0
2024-08-08 13:45:00,298.08,298.08,298.08,298.08,100.0,291.7665,291.7665,291.7665,291.7665,100.0
2024-08-08 13:50:00,297.68,297.96,297.61,297.69,755.0,291.375,291.6491,291.3065,291.3848,755.0
2024-08-08 13:55:00,297.48,297.77,297.41,297.77,1022.0,291.1792,291.4631,291.1107,291.4631,1022.0
2024-08-08 14:00:00,297.78,298.45,297.77,298.44,7101.0,291.4729,292.1287,291.4631,292.1189,7101.0
2024-08-08 14:05:00,298.56,298.71,298.29,298.5,1360.0,292.2364,292.3832,291.9721,292.1776,1360.0
2024-08-08 14:10:00,298.38,298.38,298.25,298.33,500.0,292.0602,292.0602,291.9329,292.0112,500.0
2024-08-08 14:15:00,298.33,298.74,298.21,298.68,2948.0,292.0112,292.4126,291.8938,292.3538,2948.0
2024-08-08 14:20:00,298.83,298.87,298.46,298.86,3349.0,292.5006,292.5398,292.1385,292.53,3349.0
2024-08-08 14:25:00,298.86,299.08,298.38,298.53,5117.0,292.53,292.7453,292.0602,292.207,5117.0
2024-08-08 14:30:00,298.15,298.75,298.15,298.57,2458.0,291.835,292.4223,291.835,292.2462,2458.0
2024-08-08 14:35:00,298.57,298.58,298.15,298.15,701.0,292.2462,292.2559,291.835,291.835,701.0
2024-08-08 14:40:00,297.48,297.75,297.41,297.69,1124.0,291.1792,291.4435,291.1107,291.3848,1124.0
2024-08-08 14:45:00,297.68,297.9,297.56,297.7,1140.0,291.375,291.5903,291.2575,291.3946,1140.0
2024-08-08 14:50:00,297.93,297.96,297.7,297.7,758.0,291.6197,291.6491,291.3946,291.3946,758.0
2024-08-08 14:55:00,297.71,297.82,297.67,297.82,900.0,291.4044,291.512,291.3652,291.512,900.0
2024-08-08 15:00:00,297.47,298.05,297.47,297.88,2813.0,291.1695,291.7372,291.1695,291.5708,2813.0
2024-08-08 15:05:00,297.79,297.83,297.73,297.82,400.0,291.4827,291.5218,291.4239,291.512,400.0
2024-08-08 15:10:00,297.72,297.8,297.5,297.53,3552.0,291.4142,291.4925,291.1988,291.2282,3552.0
2024-08-08 15:15:00,297.68,297.68,297.22,297.22,800.0,291.375,291.375,290.9247,290.9247,800.0
2024-08-08 15:20:00,297.16,298.21,297.11,297.88,2705.0,290.866,291.8938,290.8171,291.5708,2705.0
2024-08-08 15:25:00,298.11,298.45,297.73,297.73,5546.0,291.7959,292.1287,291.4239,291.4239,5546.0
2024-08-08 15:30:00,297.69,297.72,297.32,297.53,1324.0,291.3848,291.4142,291.0226,291.2282,1324.0
2024-08-08 15:35:00,297.16,297.2,296.9,297.18,1702.0,290.866,290.9052,290.6115,290.8856,1702.0
2024-08-08 15:40:00,297.19,298.22,297.19,298.22,4862.0,290.8954,291.9036,290.8954,291.9036,4862.0
2024-08-08 15:45:00,298.03,298.1,297.77,297.81,5553.0,291.7176,291.7861,291.4631,291.5022,5553.0
2024-08-08 15:50:00,297.71,297.96,297.18,297.35,8451.0,291.4044,291.6491,290.8856,291.052,8451.0
2024-08-08 15:55:00,297.24,297.53,296.69,297.08,39961.0,290.9443,291.2282,290.406,290.7877,39961.0
2024-08-09 09:30:00,297.38,297.38,295.49,295.94,4964.0,291.0814,291.0814,289.2314,289.6719,4964.0
2024-08-09 09:35:00,295.92,297.91,295.91,297.59,1684.0,289.6523,291.6001,289.6425,291.2869,1684.0
2024-08-09 09:40:00,296.82,297.2,296.05,296.37,1862.0,290.5332,290.9052,289.7795,290.0927,1862.0
2024-08-09 09:45:00,296.96,296.96,295.8,295.8,1972.0,290.6703,290.6703,289.5348,289.5348,1972.0
2024-08-09 09:50:00,295.5,296.09,294.18,295.83,3121.0,289.2412,289.8187,287.9491,289.5642,3121.0
2024-08-09 09:55:00,295.68,296.14,294.84,295.55,800.0,289.4174,289.8676,288.5952,289.2901,800.0
2024-08-09 10:00:00,296.13,297.04,296.13,297.03,1504.0,289.8578,290.7486,289.8578,290.7388,1504.0
2024-08-09 10:05:00,297.3,297.5,296.29,297.49,1588.0,291.0031,291.1988,290.0144,291.189,1588.0
2024-08-09 10:10:00,296.81,297.65,296.81,297.35,1087.0,290.5234,291.3456,290.5234,291.052,1087.0
2024-08-09 10:15:00,297.22,297.34,296.21,296.65,2500.0,290.9247,291.0422,289.9361,290.3668,2500.0
2024-08-09 10:20:00,296.81,296.87,296.17,296.63,2241.0,290.5234,290.5822,289.897,290.3472,2241.0
2024-08-09 10:25:00,296.17,296.27,296.0,296.24,501.0,289.897,289.9949,289.7306,289.9655,501.0
2024-08-09 10:30:00,296.0,296.35,295.7,295.93,863.0,289.7306,290.0732,289.4369,289.6621,863.0
2024-08-09 10:35:00,295.88,297.32,295.42,297.32,4681.0,289.6131,291.0226,289.1629,291.0226,4681.0
2024-08-09 10:40:00,297.65,297.65,297.46,297.53,331.0,291.3456,291.3456,291.1597,291.2282,331.0
2024-08-09 10:45:00,297.44,297.94,296.87,297.66,1500.0,291.1401,291.6295,290.5822,291.3554,1500.0
2024-08-09 10:50:00,297.85,298.75,297.85,298.28,714.0,291.5414,292.4223,291.5414,291.9623,714.0
2024-08-09 10:55:00,297.99,298.48,297.87,297.88,902.0,291.6784,292.1581,291.561,291.5708,902.0
2024-08-09 11:00:00,298.14,298.47,297.78,298.19,10208.0,291.8253,292.1483,291.4729,291.8742,10208.0
2024-08-09 11:05:00,298.63,298.66,298.4,298.57,931.0,292.3049,292.3342,292.0798,292.2462,931.0
2024-08-09 11:10:00,298.48,298.72,298.1,298.2,734.0,292.1581,292.393,291.7861,291.884,734.0
2024-08-09 11:15:00,298.58,298.71,298.04,298.44,3062.0,292.2559,292.3832,291.7274,292.1189,3062.0
2024-08-09 11:20:00,298.32,298.32,297.41,297.84,3562.0,292.0014,292.0014,291.1107,291.5316,3562.0
2024-08-09 11:25:00,297.74,297.87,297.06,297.33,8843.0,291.4337,291.561,290.7681,291.0324,8843.0
2024-08-09 11:30:00,297.16,297.94,297.16,297.77,2669.0,290.866,291.6295,290.866,291.4631,2669.0
2024-08-09 11:35:00,297.9,297.9,297.43,297.43,280.0,291.5903,291.5903,291.1303,291.1303,280.0
2024-08-09 11:40:00,297.55,297.77,297.53,297.53,2625.0,291.2478,291.4631,291.2282,291.2282,2625.0
2024-08-09 11:45:00,297.51,297.89,297.32,297.88,2724.0,291.2086,291.5806,291.0226,291.5708,2724.0
2024-08-09 11:50:00,297.75,298.01,297.73,297.94,600.0,291.4435,291.698,291.4239,291.6295,600.0
2024-08-09 11:55:00,297.75,297.75,297.01,297.25,3563.0,291.4435,291.4435,290.7192,290.9541,3563.0
2024-08-09 12:00:00,297.13,297.13,297.08,297.09,250.0,290.8367,290.8367,290.7877,290.7975,250.0
2024-08-09 12:05:00,297.24,297.39,296.89,297.39,1502.0,290.9443,291.0911,290.6017,291.0911,1502.0
2024-08-09 12:10:00,297.59,297.74,297.25,297.25,1202.0,291.2869,291.4337,290.9541,290.9541,1202.0
2024-08-09 12:15:00,297.54,297.54,297.17,297.44,2852.0,291.238,291.238,290.8758,291.1401,2852.0
2024-08-09 12:20:00,297.02,297.53,296.79,297.21,1903.0,290.729,291.2282,290.5039,290.915,1903.0
2024-08-09 12:25:00,297.41,297.64,297.41,297.41,700.0,291.1107,291.3358,291.1107,291.1107,700.0
2024-08-09 12:30:00,297.73,297.86,297.72,297.73,300.0,291.4239,291.5512,291.4142,291.4239,300.0
2024-08-09 12:35:00,297.66,297.72,297.57,297.62,600.0,291.3554,291.4142,291.2673,291.3163,600.0
2024-08-09 12:40:00,297.9,297.99,297.46,297.8,950.0,291.5903,291.6784,291.1597,291.4925,950.0
2024-08-09 12:45:00,297.78,297.84,297.41,297.83,903.0,291.4729,291.5316,291.1107,291.5218,903.0
2024-08-09 12:50:00,297.87,297.87,297.35,297.38,3038.0,291.561,291.561,291.052,291.0814,3038.0
2024-08-09 12:55:00,297.18,297.69,297.18,297.44,1500.0,290.8856,291.3848,290.8856,291.1401,1500.0
2024-08-09 13:00:00,297.75,298.06,297.67,297.79,2619.0,291.4435,291.747,291.3652,291.4827,2619.0
2024-08-09 13:05:00,297.95,297.95,297.6,297.81,888.0,291.6393,291.6393,291.2967,291.5022,888.0
2024-08-09 13:10:00,297.8,298.04,297.8,297.99,413.0,291.4925,291.7274,291.4925,291.6784,413.0
2024-08-09 13:15:00,298.09,298.17,297.87,297.87,2314.0,291.7763,291.8546,291.561,291.561,2314.0
2024-08-09 13:20:00,298.07,298.07,297.85,297.9,1302.0,291.7567,291.7567,291.5414,291.5903,1302.0
2024-08-09 13:25:00,297.99,298.62,297.99,298.62,2354.0,291.6784,292.2951,291.6784,292.2951,2354.0
2024-08-09 13:30:00,298.62,299.02,298.43,298.43,4889.0,292.2951,292.6866,292.1091,292.1091,4889.0
2024-08-09 13:35:00,298.25,298.27,297.56,297.8,5074.0,291.9329,291.9525,291.2575,291.4925,5074.0
2024-08-09 13:40:00,297.54,297.54,295.84,295.85,3998.0,291.238,291.238,289.574,289.5838,3998.0
2024-08-09 13:45:00,296.0,296.31,295.91,295.93,3573.0,289.7306,290.034,289.6425,289.6621,3573.0
2024-08-09 13:50:00,295.87,295.89,295.37,295.37,2325.0,289.6033,289.6229,289.1139,289.1139,2325.0
2024-08-09 13:55:00,295.38,295.53,295.26,295.38,1154.0,289.1237,289.2705,289.0063,289.1237,1154.0
2024-08-09 14:00:00,295.34,295.49,294.52,294.58,5539.0,289.0846,289.2314,288.2819,288.3407,5539.0
2024-08-09 14:05:00,294.59,294.74,294.33,294.46,2476.0,288.3504,288.4973,288.096,288.2232,2476.0
2024-08-09 14:10:00,294.46,294.62,293.99,293.99,7704.0,288.2232,288.3798,287.7632,287.7632,7704.0
2024-08-09 14:15:00,293.98,294.2,293.9,293.9,1031.0,287.7534,287.9687,287.6751,287.6751,1031.0
2024-08-09 14:20:00,294.08,294.35,294.08,294.25,1000.0,287.8513,288.1155,287.8513,288.0177,1000.0
2024-08-09 14:25:00,294.35,294.69,294.25,294.36,4643.0,288.1155,288.4483,288.0177,288.1253,4643.0
2024-08-09 14:30:00,294.57,294.7,294.24,294.24,4182.0,288.3309,288.4581,288.0079,288.0079,4182.0
2024-08-09 14:35:00,294.2,294.43,294.01,294.38,3126.0,287.9687,288.1938,287.7827,288.1449,3126.0
2024-08-09 14:40:00,294.57,294.99,294.48,294.85,2626.0,288.3309,288.742,288.2428,288.6049,2626.0
2024-08-09 14:45:00,294.71,295.13,294.71,295.05,1300.0,288.4679,288.879,288.4679,288.8007,1300.0
2024-08-09 14:50:00,294.91,294.91,294.31,294.35,2645.0,288.6637,288.6637,288.0764,288.1155,2645.0
2024-08-09 14:55:00,294.17,294.81,294.17,294.61,3399.0,287.9393,288.5658,287.9393,288.37,3399.0
2024-08-09 15:00:00,294.8,294.84,294.57,294.84,2509.0,288.556,288.5952,288.3309,288.5952,2509.0
2024-08-09 15:05:00,294.82,294.82,294.55,294.55,1533.0,288.5756,288.5756,288.3113,288.3113,1533.0
2024-08-09 15:10:00,294.77,295.14,294.77,295.11,2374.0,288.5266,288.8888,288.5266,288.8594,2374.0
2024-08-09 15:15:00,295.15,295.18,294.65,294.7,1651.0,288.8986,288.928,288.4092,288.4581,1651.0
2024-08-09 15:20:00,294.6,294.73,293.5,293.8,6718.0,288.3602,288.4875,287.2835,287.5772,6718.0
2024-08-09 15:25:00,293.8,294.2,293.71,293.96,2108.0,287.5772,287.9687,287.4891,287.7338,2108.0
2024-08-09 15:30:00,293.99,294.21,293.86,294.07,4304.0,287.7632,287.9785,287.6359,287.8415,4304.0
2024-08-09 15:35:00,294.13,294.42,293.74,293.74,4581.0,287.9002,288.1841,287.5185,287.5185,4581.0
2024-08-09 15:40:00,293.96,294.08,293.66,293.78,2630.0,287.7338,287.8513,287.4401,287.5576,2630.0
2024-08-09 15:45:00,293.79,294.24,293.64,293.99,5924.0,287.5674,288.0079,287.4206,287.7632,5924.0
2024-08-09 15:50:00,294.34,294.45,293.7,293.93,10084.0,288.1057,288.2134,287.4793,287.7044,10084.0
2024-08-09 15:55:00,293.93,294.88,293.65,293.81,42357.0,287.7044,288.6343,287.4304,287.587,42357.0
2024-08-12 09:30:00,296.05,296.05,293.71,295.9,9890.0,289.7795,289.7795,287.4891,289.6327,9890.0
2024-08-12 09:35:00,295.43,295.43,294.5,295.43,400.0,289.1727,289.1727,288.2624,289.1727,400.0
2024-08-12 09:40:00,294.5,295.43,294.5,295.41,1800.0,288.2624,289.1727,288.2624,289.1531,1800.0
2024-08-12 09:45:00,294.53,294.85,293.0,293.0,2057.0,288.2917,288.6049,286.7941,286.7941,2057.0
2024-08-12 09:50:00,293.15,294.74,293.15,293.98,2269.0,286.9409,288.4973,286.9409,287.7534,2269.0
2024-08-12 09:55:00,293.79,293.79,291.91,292.07,5921.0,287.5674,287.5674,285.7272,285.8838,5921.0
2024-08-12 10:00:00,292.37,294.2,292.13,294.04,4753.0,286.1775,287.9687,285.9426,287.8121,4753.0
2024-08-12 10:05:00,293.79,293.82,293.19,293.78,603.0,287.5674,287.5968,286.9801,287.5576,603.0
2024-08-12 10:10:00,293.66,294.18,293.65,294.18,800.0,287.4401,287.9491,287.4304,287.9491,800.0
2024-08-12 10:15:00,294.58,294.59,293.66,293.7,5243.0,288.3407,288.3504,287.4401,287.4793,5243.0
2024-08-12 10:20:00,293.62,293.62,292.99,292.99,2094.0,287.401,287.401,286.7843,286.7843,2094.0
2024-08-12 10:25:00,293.35,293.37,292.94,293.3,1999.0,287.1367,287.1563,286.7354,287.0878,1999.0
2024-08-12 10:30:00,293.1,293.6,292.84,293.6,866.0,286.892,287.3814,286.6375,287.3814,866.0
2024-08-12 10:35:00,293.6,293.68,293.16,293.29,3595.0,287.3814,287.4597,286.9507,287.078,3595.0
2024-08-12 10:40:00,293.6,294.32,293.47,294.06,14428.0,287.3814,288.0862,287.2542,287.8317,14428.0
2024-08-12 10:45:00,294.08,294.08,293.36,293.45,3760.0,287.8513,287.8513,287.1465,287.2346,3760.0
2024-08-12 10:50:00,293.25,293.59,292.68,293.01,1954.0,287.0388,287.3716,286.4809,286.8039,1954.0
2024-08-12 10:55:00,293.35,293.72,293.03,293.69,1340.0,287.1367,287.4989,286.8235,287.4695,1340.0
2024-08-12 11:00:00,293.7,294.01,293.61,294.01,604.0,287.4793,287.7827,287.3912,287.7827,604.0
2024-08-12 11:05:00,293.5,293.56,293.13,293.13,907.0,287.2835,287.3423,286.9214,286.9214,907.0
2024-08-12 11:10:00,293.44,293.64,293.4,293.41,3312.0,287.2248,287.4206,287.1857,287.1954,3312.0
2024-08-12 11:15:00,293.39,293.61,292.9,292.9,3001.0,287.1759,287.3912,286.6962,286.6962,3001.0
2024-08-12 11:20:00,293.02,293.16,291.75,291.75,2945.0,286.8137,286.9507,285.5706,285.5706,2945.0
2024-08-12 11:25:00,291.12,292.08,291.12,292.0,2123.0,284.9539,285.8936,284.9539,285.8153,2123.0
2024-08-12 11:30:00,291.99,291.99,291.66,291.9,3080.0,285.8055,285.8055,285.4825,285.7174,3080.0
2024-08-12 11:35:00,291.94,292.37,291.71,292.03,3411.0,285.7566,286.1775,285.5314,285.8447,3411.0
2024-08-12 11:40:00,291.97,291.97,291.82,291.83,495.0,285.7859,285.7859,285.6391,285.6489,495.0
2024-08-12 11:45:00,291.98,292.42,291.72,292.42,6129.0,285.7957,286.2264,285.5412,286.2264,6129.0
2024-08-12 11:50:00,292.38,293.2,292.38,293.19,2422.0,286.1873,286.9899,286.1873,286.9801,2422.0
2024-08-12 11:55:00,293.08,293.08,292.92,292.92,1629.0,286.8724,286.8724,286.7158,286.7158,1629.0
2024-08-12 12:00:00,293.02,293.36,293.02,293.34,848.0,286.8137,287.1465,286.8137,287.1269,848.0
2024-08-12 12:05:00,292.84,292.84,292.6,292.68,570.0,286.6375,286.6375,286.4026,286.4809,570.0
2024-08-12 12:10:00,292.41,292.67,292.41,292.67,400.0,286.2166,286.4711,286.2166,286.4711,400.0
2024-08-12 12:15:00,292.66,292.91,292.41,292.46,4876.0,286.4613,286.706,286.2166,286.2656,4876.0
2024-08-12 12:20:00,292.24,292.6,292.24,292.25,539.0,286.0502,286.4026,286.0502,286.06,539.0
2024-08-12 12:25:00,292.42,292.42,292.11,292.35,946.0,286.2264,286.2264,285.923,286.1579,946.0
2024-08-12 12:30:00,292.17,292.32,292.16,292.31,322.0,285.9817,286.1285,285.9719,286.1187,322.0
2024-08-12 12:35:00,292.11,292.11,291.81,292.11,8923.0,285.923,285.923,285.6293,285.923,8923.0
2024-08-12 12:40:00,292.2,292.3,291.99,291.99,2100.0,286.0111,286.109,285.8055,285.8055,2100.0
2024-08-12 12:45:00,292.35,292.67,292.34,292.67,200.0,286.1579,286.4711,286.1481,286.4711,200.0
2024-08-12 12:50:00,292.01,292.45,292.01,292.26,3228.0,285.8251,286.2558,285.8251,286.0698,3228.0
2024-08-12 12:55:00,292.11,292.24,291.89,292.2,2701.0,285.923,286.0502,285.7076,286.0111,2701.0
2024-08-12 13:00:00,291.92,291.92,291.63,291.69,1343.0,285.737,285.737,285.4531,285.5119,1343.0
2024-08-12 13:05:00,291.48,291.56,291.1,291.38,662.0,285.3063,285.3846,284.9344,285.2084,662.0
2024-08-12 13:10:00,291.38,291.59,291.37,291.51,1732.0,285.2084,285.414,285.1987,285.3357,1732.0
2024-08-12 13:15:00,291.51,292.5,291.31,292.5,14982.0,285.3357,286.3047,285.1399,286.3047,14982.0
2024-08-12 13:20:00,292.19,292.35,291.94,291.94,3472.0,286.0013,286.1579,285.7566,285.7566,3472.0
2024-08-12 13:25:00,292.04,292.04,291.53,291.8,3887.0,285.8545,285.8545,285.3553,285.6195,3887.0
2024-08-12 13:30:00,291.67,291.82,291.57,291.73,2539.0,285.4923,285.6391,285.3944,285.551,2539.0
2024-08-12 13:35:00,291.9,291.9,291.46,291.62,871.0,285.7174,285.7174,285.2867,285.4434,871.0
2024-08-12 13:40:00,291.46,291.46,291.27,291.43,1552.0,285.2867,285.2867,285.1008,285.2574,1552.0
2024-08-12 13:45:00,291.72,291.73,291.43,291.43,1461.0,285.5412,285.551,285.2574,285.2574,1461.0
2024-08-12 13:50:00,291.24,291.37,290.92,291.19,1546.0,285.0714,285.1987,284.7582,285.0225,1546.0
2024-08-12 13:55:00,291.16,291.2,290.89,290.89,3387.0,284.9931,285.0323,284.7288,284.7288,3387.0
2024-08-12 14:00:00,290.89,291.33,290.88,291.32,6253.0,284.7288,285.1595,284.719,285.1497,6253.0
2024-08-12 14:05:00,291.36,291.36,291.05,291.18,422.0,285.1889,285.1889,284.8854,285.0127,422.0
2024-08-12 14:10:00,291.25,291.49,291.25,291.49,2484.0,285.0812,285.3161,285.0812,285.3161,2484.0
2024-08-12 14:15:00,291.3,291.3,291.2,291.29,500.0,285.1301,285.1301,285.0323,285.1203,500.0
2024-08-12 14:20:00,291.08,291.83,291.08,291.52,6822.0,284.9148,285.6489,284.9148,285.3455,6822.0
2024-08-12 14:25:00,291.58,291.59,291.58,291.59,200.0,285.4042,285.414,285.4042,285.414,200.0
2024-08-12 14:30:00,291.38,291.6,291.37,291.6,316.0,285.2084,285.4238,285.1987,285.4238,316.0
2024-08-12 14:35:00,291.33,291.43,290.89,291.25,3623.0,285.1595,285.2574,284.7288,285.0812,3623.0
2024-08-12 14:40:00,291.24,291.26,291.19,291.26,851.0,285.0714,285.091,285.0225,285.091,851.0
2024-08-12 14:45:00,291.21,291.86,291.2,291.71,9250.0,285.042,285.6783,285.0323,285.5314,9250.0
2024-08-12 14:50:00,291.79,292.04,291.72,292.04,3915.0,285.6098,285.8545,285.5412,285.8545,3915.0
2024-08-12 14:55:00,292.04,292.12,291.98,292.07,1553.0,285.8545,285.9328,285.7957,285.8838,1553.0
2024-08-12 15:00:00,291.97,292.2,291.96,292.1,3148.0,285.7859,286.0111,285.7762,285.9132,3148.0
2024-08-12 15:05:00,292.08,292.27,291.87,292.05,1304.0,285.8936,286.0796,285.6881,285.8642,1304.0
2024-08-12 15:10:00,292.05,292.06,291.87,291.99,2020.0,285.8642,285.874,285.6881,285.8055,2020.0
2024-08-12 15:15:00,291.96,292.12,291.83,291.99,1079.0,285.7762,285.9328,285.6489,285.8055,1079.0
2024-08-12 15:20:00,291.79,291.79,291.49,291.49,1205.0,285.6098,285.6098,285.3161,285.3161,1205.0
2024-08-12 15:25:00,291.77,291.8,291.44,291.44,2426.0,285.5902,285.6195,285.2672,285.2672,2426.0
2024-08-12 15:30:00,291.41,291.79,291.35,291.6,9687.0,285.2378,285.6098,285.1791,285.4238,9687.0
2024-08-12 15:35:00,291.45,291.65,291.43,291.44,6165.0,285.277,285.4727,285.2574,285.2672,6165.0
2024-08-12 15:40:00,291.64,291.64,291.11,291.16,4022.0,285.4629,285.4629,284.9442,284.9931,4022.0
2024-08-12 15:45:00,291.09,291.3,290.93,291.3,3556.0,284.9246,285.1301,284.768,285.1301,3556.0
2024-08-12 15:50:00,291.2,291.2,290.44,290.58,18845.0,285.0323,285.0323,284.2883,284.4254,18845.0
2024-08-12 15:55:00,290.61,290.95,289.87,290.94,89999.0,284.4547,284.7875,283.7304,284.7778,89999.0
2024-08-13 09:30:00,292.73,292.88,291.92,292.14,11969.0,286.5298,286.6767,285.737,285.9523,11969.0
2024-08-13 09:35:00,292.55,292.88,291.32,292.2,3131.0,286.3537,286.6767,285.1497,286.0111,3131.0
2024-08-13 09:40:00,291.97,292.7,291.71,292.7,700.0,285.7859,286.5005,285.5314,286.5005,700.0
2024-08-13 09:45:00,292.7,293.17,291.99,292.45,3159.0,286.5005,286.9605,285.8055,286.2558,3159.0
2024-08-13 09:50:00,292.25,292.69,291.73,291.73,12441.0,286.06,286.4907,285.551,285.551,12441.0
2024-08-13 09:55:00,291.48,291.73,291.48,291.55,925.0,285.3063,285.551,285.3063,285.3748,925.0
2024-08-13 10:00:00,290.79,291.24,289.7,289.7,1589.0,284.6309,285.0714,283.564,283.564,1589.0
2024-08-13 10:05:00,289.12,289.96,289.05,289.48,4949.0,282.9963,283.8185,282.9278,283.3487,4949.0
2024-08-13 10:10:00,289.97,289.97,289.31,289.63,1408.0,283.8283,283.8283,283.1823,283.4955,1408.0
2024-08-13 10:15:00,289.1,289.85,289.06,289.43,717.0,282.9767,283.7108,282.9376,283.2997,717.0
2024-08-13 10:20:00,289.45,289.85,289.08,289.76,1550.0,283.3193,283.7108,282.9572,283.6228,1550.0
2024-08-13 10:25:00,289.82,289.89,289.46,289.89,2623.0,283.6815,283.75,283.3291,283.75,2623.0
2024-08-13 10:30:00,289.88,290.05,289.48,289.73,3289.0,283.7402,283.9066,283.3487,283.5934,3289.0
2024-08-13 10:35:00,289.8,290.17,289.79,289.99,2500.0,283.6619,284.0241,283.6521,283.8479,2500.0
2024-08-13 10:40:00,289.97,290.41,289.89,290.41,3100.0,283.8283,284.259,283.75,284.259,3100.0
2024-08-13 10:45:00,290.36,290.37,290.35,290.36,420.0,284.21,284.2198,284.2003,284.21,420.0
2024-08-13 10:50:00,290.0,290.08,289.51,289.59,1535.0,283.8577,283.936,283.378,283.4564,1535.0
2024-08-13 10:55:00,289.86,290.09,289.85,290.03,1752.0,283.7206,283.9458,283.7108,283.887,1752.0
2024-08-13 11:00:00,289.86,290.12,289.65,289.88,2282.0,283.7206,283.9751,283.5151,283.7402,2282.0
2024-08-13 11:05:00,289.93,289.93,289.47,289.47,6544.0,283.7892,283.7892,283.3389,283.3389,6544.0
2024-08-13 11:10:00,289.71,290.36,289.66,290.36,400.0,283.5738,284.21,283.5249,284.21,400.0
2024-08-13 11:15:00,289.76,290.23,289.67,290.19,802.0,283.6228,284.0828,283.5347,284.0436,802.0
2024-08-13 11:20:00,290.22,290.34,290.08,290.34,505.0,284.073,284.1905,283.936,284.1905,505.0
2024-08-13 11:25:00,290.17,290.45,290.17,290.33,400.0,284.0241,284.2981,284.0241,284.1807,400.0
2024-08-13 11:30:00,290.52,290.58,290.14,290.36,1837.0,284.3667,284.4254,283.9947,284.21,1837.0
2024-08-13 11:35:00,290.54,291.0,290.54,290.71,1889.0,284.3862,284.8365,284.3862,284.5526,1889.0
2024-08-13 11:40:00,290.65,290.77,290.39,290.39,1508.0,284.4939,284.6114,284.2394,284.2394,1508.0
2024-08-13 11:45:00,290.7,290.7,290.26,290.49,1132.0,284.5428,284.5428,284.1122,284.3373,1132.0
2024-08-13 11:50:00,290.64,290.64,290.22,290.63,900.0,284.4841,284.4841,284.073,284.4743,900.0
2024-08-13 11:55:00,290.49,290.93,290.49,290.83,667.0,284.3373,284.768,284.3373,284.6701,667.0
2024-08-13 12:00:00,290.72,291.21,290.71,291.2,1123.0,284.5624,285.042,284.5526,285.0323,1123.0
2024-08-13 12:05:00,291.01,291.1,290.82,291.07,900.0,284.8463,284.9344,284.6603,284.905,900.0
2024-08-13 12:10:00,291.07,291.37,291.02,291.32,13954.0,284.905,285.1987,284.8561,285.1497,13954.0
2024-08-13 12:15:00,291.21,291.53,291.21,291.4,2624.0,285.042,285.3553,285.042,285.228,2624.0
2024-08-13 12:20:00,291.23,291.53,291.23,291.28,1000.0,285.0616,285.3553,285.0616,285.1106,1000.0
2024-08-13 12:25:00,291.3,291.5,290.96,290.99,3979.0,285.1301,285.3259,284.7973,284.8267,3979.0
2024-08-13 12:30:00,290.99,291.0,290.66,290.79,1886.0,284.8267,284.8365,284.5037,284.6309,1886.0
2024-08-13 12:35:00,290.56,290.72,290.56,290.56,580.0,284.4058,284.5624,284.4058,284.4058,580.0
2024-08-13 12:40:00,290.58,291.06,290.58,290.93,2300.0,284.4254,284.8952,284.4254,284.768,2300.0
2024-08-13 12:45:00,290.81,291.51,290.81,291.2,9472.0,284.6505,285.3357,284.6505,285.0323,9472.0
2024-08-13 12:50:00,291.35,291.44,291.23,291.38,1978.0,285.1791,285.2672,285.0616,285.2084,1978.0
2024-08-13 12:55:00,291.38,291.38,291.03,291.06,3545.0,285.2084,285.2084,284.8659,284.8952,3545.0
2024-08-13 13:00:00,291.06,291.24,291.02,291.08,1791.0,284.8952,285.0714,284.8561,284.9148,1791.0
2024-08-13 13:05:00,291.02,291.16,291.01,291.05,800.0,284.8561,284.9931,284.8463,284.8854,800.0
2024-08-13 13:10:00,291.06,291.06,290.88,291.05,806.0,284.8952,284.8952,284.719,284.8854,806.0
2024-08-13 13:15:00,291.06,291.22,291.01,291.08,5410.0,284.8952,285.0518,284.8463,284.9148,5410.0
2024-08-13 13:20:00,291.21,291.36,291.16,291.29,1380.0,285.042,285.1889,284.9931,285.1203,1380.0
2024-08-13 13:25:00,291.29,291.3,290.93,291.05,13684.0,285.1203,285.1301,284.768,284.8854,13684.0
2024-08-13 13:30:00,291.0,291.32,290.95,291.09,5522.0,284.8365,285.1497,284.7875,284.9246,5522.0
2024-08-13 13:35:00,291.08,291.46,291.02,291.46,9649.0,284.9148,285.2867,284.8561,285.2867,9649.0
2024-08-13 13:40:00,291.3,291.91,291.3,291.91,8635.0,285.1301,285.7272,285.1301,285.7272,8635.0
2024-08-13 13:45:00,291.91,292.31,291.4,292.25,3650.0,285.7272,286.1187,285.228,286.06,3650.0
2024-08-13 13:50:00,292.4,292.61,292.3,292.49,500.0,286.2068,286.4124,286.109,286.2949,500.0
2024-08-13 13:55:00,292.93,293.27,292.85,293.27,1399.0,286.7256,287.0584,286.6473,287.0584,1399.0
2024-08-13 14:00:00,293.26,293.26,292.98,293.14,1722.0,287.0486,287.0486,286.7746,286.9312,1722.0
2024-08-13 14:05:00,293.14,293.33,293.01,293.12,2183.0,286.9312,287.1171,286.8039,286.9116,2183.0
2024-08-13 14:10:00,292.94,293.01,292.23,292.39,5334.0,286.7354,286.8039,286.0404,286.197,5334.0
2024-08-13 14:15:00,292.37,292.55,292.32,292.48,2121.0,286.1775,286.3537,286.1285,286.2851,2121.0
2024-08-13 14:20:00,292.48,292.49,292.32,292.44,2420.0,286.2851,286.2949,286.1285,286.246,2420.0
2024-08-13 14:25:00,292.42,292.64,292.32,292.52,12029.0,286.2264,286.4418,286.1285,286.3243,12029.0
2024-08-13 14:30:00,292.51,292.75,292.41,292.42,2366.0,286.3145,286.5494,286.2166,286.2264,2366.0
2024-08-13 14:35:00,292.4,292.57,292.38,292.56,800.0,286.2068,286.3732,286.1873,286.3634,800.0
2024-08-13 14:40:00,292.57,292.65,292.43,292.61,2126.0,286.3732,286.4515,286.2362,286.4124,2126.0
2024-08-13 14:45:00,292.45,292.77,292.45,292.63,1937.0,286.2558,286.569,286.2558,286.432,1937.0
2024-08-13 14:50:00,292.71,292.76,292.54,292.73,2093.0,286.5103,286.5592,286.3439,286.5298,2093.0
2024-08-13 14:55:00,292.62,292.88,292.58,292.88,2785.0,286.4222,286.6767,286.383,286.6767,2785.0
2024-08-13 15:00:00,292.77,293.03,292.74,292.83,3439.0,286.569,286.8235,286.5396,286.6277,3439.0
2024-08-13 15:05:00,292.71,292.89,292.65,292.84,18080.0,286.5103,286.6865,286.4515,286.6375,18080.0
2024-08-13 15:10:00,292.86,292.86,292.21,292.29,6267.0,286.6571,286.6571,286.0209,286.0992,6267.0
2024-08-13 15:15:00,292.21,292.35,292.03,292.06,2113.0,286.0209,286.1579,285.8447,285.874,2113.0
2024-08-13 15:20:00,292.12,292.29,292.02,292.19,7557.0,285.9328,286.0992,285.8349,286.0013,7557.0
2024-08-13 15:25:00,292.19,292.3,292.07,292.12,8370.0,286.0013,286.109,285.8838,285.9328,8370.0
2024-08-13 15:30:00,292.09,292.25,291.69,291.8,3836.0,285.9034,286.06,285.5119,285.6195,3836.0
2024-08-13 15:35:00,291.75,291.96,291.74,291.86,3776.0,285.5706,285.7762,285.5608,285.6783,3776.0
2024-08-13 15:40:00,291.99,292.15,291.9,292.06,15346.0,285.8055,285.9621,285.7174,285.874,15346.0
2024-08-13 15:45:00,292.21,292.63,292.09,292.5,15504.0,286.0209,286.432,285.9034,286.3047,15504.0
2024-08-13 15:50:00,292.44,292.66,291.79,292.0,33223.0,286.246,286.4613,285.6098,285.8153,33223.0
2024-08-13 15:55:00,292.0,292.16,291.5,291.65,74159.0,285.8153,285.9719,285.3259,285.4727,74159.0
2024-08-14 09:30:00,290.78,292.63,290.0,292.6,11892.0,284.6211,286.432,283.8577,286.4026,11892.0
2024-08-14 09:35:00,291.5,292.96,290.89,292.37,7520.0,285.3259,286.755,284.7288,286.1775,7520.0
2024-08-14 09:40:00,292.89,292.89,291.57,291.6,800.0,286.6865,286.6865,285.3944,285.4238,800.0
2024-08-14 09:45:00,292.62,292.62,292.19,292.19,200.0,286.4222,286.4222,286.0013,286.0013,200.0
2024-08-14 09:50:00,293.17,293.17,291.28,292.24,6704.0,286.9605,286.9605,285.1106,286.0502,6704.0
2024-08-14 09:55:00,291.74,292.65,291.35,291.92,3068.0,285.5608,286.4515,285.1791,285.737,3068.0
2024-08-14 10:00:00,291.92,292.26,291.33,292.25,7526.0,285.737,286.0698,285.1595,286.06,7526.0
2024-08-14 10:05:00,291.89,292.48,291.54,292.0,12962.0,285.7076,286.2851,285.3651,285.8153,12962.0
2024-08-14 10:10:00,292.0,292.75,291.76,292.52,6872.0,285.8153,286.5494,285.5804,286.3243,6872.0
2024-08-14 10:15:00,292.73,292.85,292.22,292.38,14700.0,286.5298,286.6473,286.0306,286.1873,14700.0
2024-08-14 10:20:00,292.45,292.85,292.35,292.7,9934.0,286.2558,286.6473,286.1579,286.5005,9934.0
2024-08-14 10:25:00,292.69,292.9,291.92,292.29,9552.0,286.4907,286.6962,285.737,286.0992,9552.0
2024-08-14 10:30:00,292.22,292.38,290.88,290.93,9487.0,286.0306,286.1873,284.719,284.768,9487.0
2024-08-14 10:35:00,290.93,291.54,290.93,291.16,3520.0,284.768,285.3651,284.768,284.9931,3520.0
2024-08-14 10:40:00,291.25,291.76,291.25,291.34,1995.0,285.0812,285.5804,285.0812,285.1693,1995.0
2024-08-14 10:45:00,291.42,291.7,290.87,291.52,1401.0,285.2476,285.5217,284.7092,285.3455,1401.0
2024-08-14 10:50:00,291.81,291.81,290.96,290.97,1998.0,285.6293,285.6293,284.7973,284.8071,1998.0
2024-08-14 10:55:00,291.18,291.39,290.98,291.19,1890.0,285.0127,285.2182,284.8169,285.0225,1890.0
2024-08-14 11:00:00,291.25,291.37,291.12,291.13,547.0,285.0812,285.1987,284.9539,284.9637,547.0
2024-08-14 11:05:00,291.36,291.5,291.12,291.36,1689.0,285.1889,285.3259,284.9539,285.1889,1689.0
2024-08-14 11:10:00,291.26,291.58,291.26,291.58,1718.0,285.091,285.4042,285.091,285.4042,1718.0
2024-08-14 11:15:00,291.39,291.56,291.22,291.44,2295.0,285.2182,285.3846,285.0518,285.2672,2295.0
2024-08-14 11:20:00,291.43,291.74,291.37,291.42,1308.0,285.2574,285.5608,285.1987,285.2476,1308.0
2024-08-14 11:25:00,291.41,291.64,290.92,291.37,2393.0,285.2378,285.4629,284.7582,285.1987,2393.0
2024-08-14 11:30:00,291.37,291.62,291.36,291.44,609.0,285.1987,285.4434,285.1889,285.2672,609.0
2024-08-14 11:35:00,291.99,291.99,291.64,291.74,12270.0,285.8055,285.8055,285.4629,285.5608,12270.0
2024-08-14 11:40:00,291.78,291.78,291.36,291.44,1181.0,285.6,285.6,285.1889,285.2672,1181.0
2024-08-14 11:45:00,291.46,291.71,291.31,291.31,8231.0,285.2867,285.5314,285.1399,285.1399,8231.0
2024-08-14 11:50:00,291.31,291.6,290.91,291.06,6955.0,285.1399,285.4238,284.7484,284.8952,6955.0
2024-08-14 11:55:00,291.06,291.25,290.55,290.6,14232.0,284.8952,285.0812,284.396,284.445,14232.0
2024-08-14 12:00:00,290.74,291.02,290.66,290.76,3324.0,284.582,284.8561,284.5037,284.6016,3324.0
2024-08-14 12:05:00,290.75,290.79,290.57,290.73,1903.0,284.5918,284.6309,284.4156,284.5722,1903.0
2024-08-14 12:10:00,290.65,290.91,290.59,290.59,633.0,284.4939,284.7484,284.4352,284.4352,633.0
2024-08-14 12:15:00,290.59,290.71,289.76,290.11,7350.0,284.4352,284.5526,283.6228,283.9653,7350.0
2024-08-14 12:20:00,290.13,290.48,289.75,289.75,1397.0,283.9849,284.3275,283.613,283.613,1397.0
2024-08-14 12:25:00,289.43,289.73,289.28,289.7,1771.0,283.2997,283.5934,283.1529,283.564,1771.0
2024-08-14 12:30:00,289.51,289.7,289.51,289.69,2671.0,283.378,283.564,283.378,283.5542,2671.0
2024-08-14 12:35:00,289.63,290.12,289.6,289.93,2714.0,283.4955,283.9751,283.4661,283.7892,2714.0
2024-08-14 12:40:00,289.93,290.24,289.68,289.68,721.0,283.7892,284.0926,283.5444,283.5444,721.0
2024-08-14 12:45:00,289.72,289.88,289.59,289.75,1577.0,283.5836,283.7402,283.4564,283.613,1577.0
2024-08-14 12:50:00,289.81,290.43,289.8,290.4,3066.0,283.6717,284.2786,283.6619,284.2492,3066.0
2024-08-14 12:55:00,290.43,290.57,290.43,290.57,923.0,284.2786,284.4156,284.2786,284.4156,923.0
2024-08-14 13:00:00,290.41,290.41,290.09,290.09,1000.0,284.259,284.259,283.9458,283.9458,1000.0
2024-08-14 13:05:00,290.28,290.46,290.17,290.46,1596.0,284.1317,284.3079,284.0241,284.3079,1596.0
2024-08-14 13:10:00,290.25,290.31,290.25,290.31,414.0,284.1024,284.1611,284.1024,284.1611,414.0
2024-08-14 13:15:00,290.32,290.75,290.32,290.75,3723.0,284.1709,284.5918,284.1709,284.5918,3723.0
2024-08-14 13:20:00,290.67,290.73,290.64,290.69,876.0,284.5135,284.5722,284.4841,284.5331,876.0
2024-08-14 13:25:00,290.78,290.78,290.65,290.65,559.0,284.6211,284.6211,284.4939,284.4939,559.0
2024-08-14 13:30:00,290.65,290.78,290.5,290.78,1970.0,284.4939,284.6211,284.3471,284.6211,1970.0
2024-08-14 13:35:00,290.71,290.77,290.52,290.53,2231.0,284.5526,284.6114,284.3667,284.3764,2231.0
2024-08-14 13:40:00,290.63,290.76,290.58,290.75,2837.0,284.4743,284.6016,284.4254,284.5918,2837.0
2024-08-14 13:45:00,290.72,291.36,290.72,291.36,5511.0,284.5624,285.1889,284.5624,285.1889,5511.0
2024-08-14 13:50:00,291.36,291.38,291.14,291.28,1103.0,285.1889,285.2084,284.9735,285.1106,1103.0
2024-08-14 13:55:00,291.38,291.74,291.37,291.69,1616.0,285.2084,285.5608,285.1987,285.5119,1616.0
2024-08-14 14:00:00,291.4,291.41,291.08,291.1,1645.0,285.228,285.2378,284.9148,284.9344,1645.0
2024-08-14 14:05:00,291.15,291.28,291.05,291.26,1600.0,284.9833,285.1106,284.8854,285.091,1600.0
2024-08-14 14:10:00,291.39,291.45,291.16,291.23,1837.0,285.2182,285.277,284.9931,285.0616,1837.0
2024-08-14 14:15:00,291.22,291.22,290.74,291.0,3190.0,285.0518,285.0518,284.582,284.8365,3190.0
2024-08-14 14:20:00,290.98,291.27,290.98,291.25,2052.0,284.8169,285.1008,284.8169,285.0812,2052.0
2024-08-14 14:25:00,291.26,291.35,291.0,291.0,2462.0,285.091,285.1791,284.8365,284.8365,2462.0
2024-08-14 14:30:00,290.99,291.11,290.99,290.99,1238.0,284.8267,284.9442,284.8267,284.8267,1238.0
2024-08-14 14:35:00,291.04,291.77,291.03,291.45,3723.0,284.8756,285.5902,284.8659,285.277,3723.0
2024-08-14 14:40:00,291.44,292.32,291.43,292.09,17028.0,285.2672,286.1285,285.2574,285.9034,17028.0
2024-08-14 14:45:00,292.15,292.15,291.28,291.51,4073.0,285.9621,285.9621,285.1106,285.3357,4073.0
2024-08-14 14:50:00,291.51,291.56,291.16,291.37,3963.0,285.3357,285.3846,284.9931,285.1987,3963.0
2024-08-14 14:55:00,291.37,291.66,291.33,291.59,11117.0,285.1987,285.4825,285.1595,285.414,11117.0
2024-08-14 15:00:00,291.53,291.79,291.33,291.53,3609.0,285.3553,285.6098,285.1595,285.3553,3609.0
2024-08-14 15:05:00,291.53,291.53,291.33,291.47,2554.0,285.3553,285.3553,285.1595,285.2965,2554.0
2024-08-14 15:10:00,291.32,291.42,290.64,290.81,7311.0,285.1497,285.2476,284.4841,284.6505,7311.0
2024-08-14 15:15:00,290.82,291.0,290.66,290.91,4008.0,284.6603,284.8365,284.5037,284.7484,4008.0
2024-08-14 15:20:00,290.9,290.9,290.57,290.69,3621.0,284.7386,284.7386,284.4156,284.5331,3621.0
2024-08-14 15:25:00,290.69,290.79,290.56,290.56,4852.0,284.5331,284.6309,284.4058,284.4058,4852.0
2024-08-14 15:30:00,290.57,290.58,290.17,290.22,26098.0,284.4156,284.4254,284.0241,284.073,26098.0
2024-08-14 15:35:00,290.31,290.63,290.3,290.62,11631.0,284.1611,284.4743,284.1513,284.4645,11631.0
2024-08-14 15:40:00,290.62,291.25,290.61,291.25,5212.0,284.4645,285.0812,284.4547,285.0812,5212.0
2024-08-14 15:45:00,291.14,291.25,290.68,290.68,9833.0,284.9735,285.0812,284.5233,284.5233,9833.0
2024-08-14 15:50:00,290.98,292.07,290.42,292.07,18804.0,284.8169,285.8838,284.2688,285.8838,18804.0
2024-08-14 15:55:00,292.03,292.62,291.88,291.96,51834.0,285.8447,286.4222,285.6978,285.7762,51834.0
2024-08-15 09:30:00,296.54,299.2,294.8,299.2,8444.0,290.2591,292.8628,288.556,292.8628,8444.0
2024-08-15 09:35:00,299.23,299.48,298.17,298.42,4293.0,292.8922,293.1369,291.8546,292.0993,4293.0
2024-08-15 09:40:00,299.33,299.33,297.91,298.4,1300.0,292.9901,292.9901,291.6001,292.0798,1300.0
2024-08-15 09:45:00,297.93,299.28,297.49,297.89,5108.0,291.6197,292.9411,291.189,291.5806,5108.0
2024-08-15 09:50:00,297.93,297.93,297.0,297.0,2005.0,291.6197,291.6197,290.7094,290.7094,2005.0
2024-08-15 09:55:00,297.5,298.26,296.91,297.1,7204.0,291.1988,291.9427,290.6213,290.8073,7204.0
2024-08-15 10:00:00,297.58,298.65,297.58,298.29,6416.0,291.2771,292.3245,291.2771,291.9721,6416.0
2024-08-15 10:05:00,298.29,298.34,297.33,298.23,8131.0,291.9721,292.021,291.0324,291.9134,8131.0
2024-08-15 10:10:00,298.2,298.2,296.33,296.61,8323.0,291.884,291.884,290.0536,290.3277,8323.0
2024-08-15 10:15:00,296.6,297.31,296.07,297.27,2487.0,290.3179,291.0128,289.7991,290.9737,2487.0
2024-08-15 10:20:00,297.22,298.0,296.95,297.92,3441.0,290.9247,291.6882,290.6605,291.6099,3441.0
2024-08-15 10:25:00,297.91,298.82,297.63,298.24,3651.0,291.6001,292.4909,291.3261,291.9231,3651.0
2024-08-15 10:30:00,298.42,298.98,298.17,298.51,4080.0,292.0993,292.6475,291.8546,292.1874,4080.0
2024-08-15 10:35:00,298.7,299.39,298.7,299.14,6686.0,292.3734,293.0488,292.3734,292.8041,6686.0
2024-08-15 10:40:00,298.98,299.25,298.65,299.24,2000.0,292.6475,292.9117,292.3245,292.902,2000.0
2024-08-15 10:45:00,298.95,299.16,298.3,298.3,1900.0,292.6181,292.8237,291.9819,291.9819,1900.0
2024-08-15 10:50:00,298.28,298.63,298.2,298.27,909.0,291.9623,292.3049,291.884,291.9525,909.0
2024-08-15 10:55:00,298.53,298.68,298.52,298.68,200.0,292.207,292.3538,292.1972,292.3538,200.0
2024-08-15 11:00:00,298.6,299.0,298.59,299.0,743.0,292.2755,292.667,292.2657,292.667,743.0
2024-08-15 11:05:00,299.13,299.68,299.13,299.68,3557.0,292.7943,293.3326,292.7943,293.3326,3557.0
2024-08-15 11:10:00,299.69,300.43,299.59,300.43,5973.0,293.3424,294.0668,293.2445,294.0668,5973.0
2024-08-15 11:15:00,299.97,300.46,299.97,300.28,2513.0,293.6165,294.0961,293.6165,293.9199,2513.0
2024-08-15 11:20:00,300.28,300.62,300.26,300.37,1918.0,293.9199,294.2527,293.9004,294.008,1918.0
2024-08-15 11:25:00,300.54,300.78,300.34,300.57,9581.0,294.1744,294.4093,293.9787,294.2038,9581.0
2024-08-15 11:30:00,300.53,300.81,300.52,300.74,2847.0,294.1646,294.4387,294.1548,294.3702,2847.0
2024-08-15 11:35:00,300.74,301.4,300.4,301.4,6778.0,294.3702,295.0162,294.0374,295.0162,6778.0
2024-08-15 11:40:00,301.19,301.2,300.24,300.28,2619.0,294.8107,294.8204,293.8808,293.9199,2619.0
2024-08-15 11:45:00,300.08,300.43,299.91,300.17,2004.0,293.7242,294.0668,293.5578,293.8123,2004.0
2024-08-15 11:50:00,300.5,300.5,300.49,300.5,100.0,294.1353,294.1353,294.1255,294.1353,100.0
2024-08-15 11:55:00,300.68,300.68,300.67,300.67,200.0,294.3115,294.3115,294.3017,294.3017,200.0
2024-08-15 12:00:00,300.43,300.66,300.37,300.59,850.0,294.0668,294.2919,294.008,294.2234,850.0
2024-08-15 12:05:00,300.62,300.62,300.55,300.55,244.0,294.2527,294.2527,294.1842,294.1842,244.0
2024-08-15 12:10:00,300.64,300.64,300.59,300.6,200.0,294.2723,294.2723,294.2234,294.2332,200.0
2024-08-15 12:15:00,300.6,301.07,300.59,301.07,1749.0,294.2332,294.6932,294.2234,294.6932,1749.0
2024-08-15 12:20:00,300.88,301.14,300.68,301.07,1240.0,294.5072,294.7617,294.3115,294.6932,1240.0
2024-08-15 12:25:00,301.03,301.03,300.85,300.85,475.0,294.654,294.654,294.4779,294.4779,475.0
2024-08-15 12:30:00,301.38,301.38,301.38,301.38,300.0,294.9966,294.9966,294.9966,294.9966,300.0
2024-08-15 12:35:00,301.19,301.26,300.98,300.98,2087.0,294.8107,294.8792,294.6051,294.6051,2087.0
2024-08-15 12:40:00,301.12,301.12,300.73,300.84,1124.0,294.7421,294.7421,294.3604,294.4681,1124.0
2024-08-15 12:45:00,300.91,300.91,300.17,300.59,3770.0,294.5366,294.5366,293.8123,294.2234,3770.0
2024-08-15 12:50:00,300.54,300.83,300.54,300.83,600.0,294.1744,294.4583,294.1744,294.4583,600.0
2024-08-15 12:55:00,300.97,301.17,300.97,301.17,300.0,294.5953,294.7911,294.5953,294.7911,300.0
2024-08-15 13:00:00,301.12,301.2,300.9,301.11,1111.0,294.7421,294.8204,294.5268,294.7324,1111.0
2024-08-15 13:05:00,301.17,301.17,300.89,300.89,1410.0,294.7911,294.7911,294.517,294.517,1410.0
2024-08-15 13:10:00,300.73,300.73,300.66,300.73,500.0,294.3604,294.3604,294.2919,294.3604,500.0
2024-08-15 13:15:00,300.89,300.89,300.89,300.89,160.0,294.517,294.517,294.517,294.517,160.0
2024-08-15 13:20:00,300.73,301.0,300.6,301.0,1185.0,294.3604,294.6247,294.2332,294.6247,1185.0
2024-08-15 13:25:00,300.9,300.9,300.9,300.9,500.0,294.5268,294.5268,294.5268,294.5268,500.0
2024-08-15 13:30:00,300.9,301.24,300.9,301.24,2102.0,294.5268,294.8596,294.5268,294.8596,2102.0
2024-08-15 13:35:00,301.01,301.01,300.39,300.39,1701.0,294.6345,294.6345,294.0276,294.0276,1701.0
2024-08-15 13:40:00,300.37,300.76,300.28,300.76,2189.0,294.008,294.3898,293.9199,294.3898,2189.0
2024-08-15 13:45:00,300.22,300.22,300.21,300.22,100.0,293.8612,293.8612,293.8514,293.8612,100.0
2024-08-15 13:50:00,300.24,300.5,300.15,300.15,1437.0,293.8808,294.1353,293.7927,293.7927,1437.0
2024-08-15 13:55:00,300.37,300.45,300.35,300.45,806.0,294.008,294.0863,293.9885,294.0863,806.0
2024-08-15 14:00:00,300.35,300.4,300.02,300.4,2800.0,293.9885,294.0374,293.6654,294.0374,2800.0
2024-08-15 14:05:00,300.4,300.46,300.3,300.42,870.0,294.0374,294.0961,293.9395,294.057,870.0
2024-08-15 14:10:00,300.19,300.51,300.0,300.15,2263.0,293.8318,294.1451,293.6459,293.7927,2263.0
2024-08-15 14:15:00,300.18,300.53,300.0,300.53,1474.0,293.8221,294.1646,293.6459,294.1646,1474.0
2024-08-15 14:20:00,300.53,300.79,300.27,300.67,2036.0,294.1646,294.4191,293.9101,294.3017,2036.0
2024-08-15 14:25:00,300.75,301.01,300.65,300.97,2448.0,294.38,294.6345,294.2821,294.5953,2448.0
2024-08-15 14:30:00,300.97,300.97,300.66,300.66,1012.0,294.5953,294.5953,294.2919,294.2919,1012.0
2024-08-15 14:35:00,300.67,300.94,300.67,300.76,336.0,294.3017,294.566,294.3017,294.3898,336.0
2024-08-15 14:40:00,300.84,300.93,300.84,300.91,811.0,294.4681,294.5562,294.4681,294.5366,811.0
2024-08-15 14:45:00,300.94,301.38,300.91,301.33,5420.0,294.566,294.9966,294.5366,294.9477,5420.0
2024-08-15 14:50:00,301.2,301.2,300.69,300.76,2141.0,294.8204,294.8204,294.3212,294.3898,2141.0
2024-08-15 14:55:00,300.81,300.87,300.53,300.87,2678.0,294.4387,294.4974,294.1646,294.4974,2678.0
2024-08-15 15:00:00,300.76,300.77,300.23,300.38,14813.0,294.3898,294.3996,293.871,294.0178,14813.0
2024-08-15 15:05:00,300.51,300.61,300.39,300.47,1109.0,294.1451,294.2429,294.0276,294.1059,1109.0
2024-08-15 15:10:00,300.43,300.57,300.43,300.44,658.0,294.0668,294.2038,294.0668,294.0765,658.0
2024-08-15 15:15:00,300.44,300.72,300.28,300.54,3380.0,294.0765,294.3506,293.9199,294.1744,3380.0
2024-08-15 15:20:00,300.52,300.6,300.45,300.6,500.0,294.1548,294.2332,294.0863,294.2332,500.0
2024-08-15 15:25:00,300.46,300.65,300.45,300.54,1103.0,294.0961,294.2821,294.0863,294.1744,1103.0
2024-08-15 15:30:00,300.66,300.68,300.37,300.68,2747.0,294.2919,294.3115,294.008,294.3115,2747.0
2024-08-15 15:35:00,300.77,301.29,300.51,301.29,5927.0,294.3996,294.9085,294.1451,294.9085,5927.0
2024-08-15 15:40:00,301.29,301.47,300.84,300.99,10892.0,294.9085,295.0847,294.4681,294.6149,10892.0
2024-08-15 15:45:00,301.08,301.08,300.02,300.18,4935.0,294.703,294.703,293.6654,293.8221,4935.0
2024-08-15 15:50:00,300.09,300.6,299.64,299.86,10375.0,293.734,294.2332,293.2935,293.5088,10375.0
2024-08-15 15:55:00,299.99,300.04,299.47,299.71,46136.0,293.6361,293.685,293.1271,293.362,46136.0
2024-08-16 09:30:00,299.29,300.02,299.29,300.02,24565.0,292.9509,293.6654,292.9509,293.6654,24565.0
2024-08-16 09:35:00,298.65,299.12,298.56,298.56,2776.0,292.3245,292.7845,292.2364,292.2364,2776.0
2024-08-16 09:40:00,299.21,299.89,298.81,299.56,1960.0,292.8726,293.5382,292.4811,293.2152,1960.0
2024-08-16 09:45:00,298.69,299.65,298.69,299.59,1232.0,292.3636,293.3033,292.3636,293.2445,1232.0
2024-08-16 09:50:00,299.66,300.5,299.65,300.0,3015.0,293.3131,294.1353,293.3033,293.6459,3015.0
2024-08-16 09:55:00,300.18,300.43,300.09,300.09,700.0,293.8221,294.0668,293.734,293.734,700.0
2024-08-16 10:00:00,300.65,301.64,300.63,300.75,1334.0,294.2821,295.2511,294.2625,294.38,1334.0
2024-08-16 10:05:00,300.74,300.74,299.28,299.29,2766.0,294.3702,294.3702,292.9411,292.9509,2766.0
2024-08-16 10:10:00,299.91,300.34,299.25,299.63,1300.0,293.5578,293.9787,292.9117,293.2837,1300.0
2024-08-16 10:15:00,299.49,299.56,299.36,299.56,772.0,293.1467,293.2152,293.0194,293.2152,772.0
2024-08-16 10:20:00,299.08,299.53,298.91,299.53,1500.0,292.7453,293.1858,292.579,293.1858,1500.0
2024-08-16 10:25:00,299.57,299.78,299.19,299.2,1491.0,293.225,293.4305,292.853,292.8628,1491.0
2024-08-16 10:30:00,299.72,300.03,299.01,299.3,4646.0,293.3718,293.6752,292.6768,292.9607,4646.0
2024-08-16 10:35:00,299.33,299.81,299.23,299.69,772.0,292.9901,293.4599,292.8922,293.3424,772.0
2024-08-16 10:40:00,299.37,299.46,299.04,299.04,1943.0,293.0292,293.1173,292.7062,292.7062,1943.0
2024-08-16 10:45:00,299.07,299.32,299.07,299.14,1027.0,292.7356,292.9803,292.7356,292.8041,1027.0
2024-08-16 10:50:00,299.36,299.49,298.97,298.97,3673.0,293.0194,293.1467,292.6377,292.6377,3673.0
2024-08-16 10:55:00,299.41,299.83,299.08,299.38,800.0,293.0684,293.4795,292.7453,293.039,800.0
2024-08-16 11:00:00,299.4,299.5,299.08,299.09,4128.0,293.0586,293.1565,292.7453,292.7551,4128.0
2024-08-16 11:05:00,299.5,299.5,299.32,299.41,800.0,293.1565,293.1565,292.9803,293.0684,800.0
2024-08-16 11:10:00,299.5,299.86,299.41,299.86,3238.0,293.1565,293.5088,293.0684,293.5088,3238.0
2024-08-16 11:15:00,300.11,300.33,300.04,300.04,700.0,293.7535,293.9689,293.685,293.685,700.0
2024-08-16 11:20:00,299.94,300.47,299.94,300.37,1275.0,293.5871,294.1059,293.5871,294.008,1275.0
2024-08-16 11:25:00,300.33,300.33,300.1,300.1,1115.0,293.9689,293.9689,293.7437,293.7437,1115.0
2024-08-16 11:30:00,300.73,300.73,300.33,300.48,1495.0,294.3604,294.3604,293.9689,294.1157,1495.0
2024-08-16 11:35:00,300.62,300.92,300.32,300.32,3451.0,294.2527,294.5464,293.9591,293.9591,3451.0
2024-08-16 11:40:00,300.32,300.32,300.32,300.32,0.0,293.9591,293.9591,293.9591,293.9591,0.0
2024-08-16 11:45:00,300.57,300.62,300.57,300.62,344.0,294.2038,294.2527,294.2038,294.2527,344.0
2024-08-16 11:50:00,300.62,300.62,300.62,300.62,0.0,294.2527,294.2527,294.2527,294.2527,0.0
2024-08-16 11:55:00,300.6,300.7,300.58,300.69,1391.0,294.2332,294.331,294.2136,294.3212,1391.0
2024-08-16 12:00:00,300.48,300.68,300.45,300.68,2420.0,294.1157,294.3115,294.0863,294.3115,2420.0
2024-08-16 12:05:00,300.6,300.82,300.53,300.82,1400.0,294.2332,294.4485,294.1646,294.4485,1400.0
2024-08-16 12:10:00,301.09,301.19,301.08,301.19,731.0,294.7128,294.8107,294.703,294.8107,731.0
2024-08-16 12:15:00,301.37,301.93,301.37,301.93,1175.0,294.9868,295.535,294.9868,295.535,1175.0
2024-08-16 12:20:00,301.92,302.4,301.63,301.92,6160.0,295.5252,295.995,295.2413,295.5252,6160.0
2024-08-16 12:25:00,301.81,301.96,301.46,301.77,3649.0,295.4175,295.5643,295.0749,295.3784,3649.0
2024-08-16 12:30:00,301.96,302.35,301.56,302.35,3953.0,295.5643,295.9461,295.1728,295.9461,3953.0
2024-08-16 12:35:00,302.21,302.37,302.19,302.19,300.0,295.8091,295.9657,295.7895,295.7895,300.0
2024-08-16 12:40:00,302.2,302.6,301.94,301.94,4047.0,295.7993,296.1908,295.5448,295.5448,4047.0
2024-08-16 12:45:00,302.17,302.17,302.16,302.17,304.0,295.7699,295.7699,295.7601,295.7699,304.0
2024-08-16 12:50:00,301.98,302.34,301.8,302.05,6065.0,295.5839,295.9363,295.4077,295.6524,6065.0
2024-08-16 12:55:00,302.18,302.76,302.16,302.62,2500.0,295.7797,296.3474,295.7601,296.2104,2500.0
2024-08-16 13:00:00,302.42,302.54,302.13,302.13,2144.0,296.0146,296.1321,295.7307,295.7307,2144.0
2024-08-16 13:05:00,302.12,302.46,302.08,302.09,2889.0,295.721,296.0538,295.6818,295.6916,2889.0
2024-08-16 13:10:00,302.08,302.08,301.43,301.43,4080.0,295.6818,295.6818,295.0456,295.0456,4080.0
2024-08-16 13:15:00,301.43,302.03,301.4,302.03,4005.0,295.0456,295.6329,295.0162,295.6329,4005.0
2024-08-16 13:20:00,302.02,302.25,301.82,301.98,1430.0,295.6231,295.8482,295.4273,295.5839,1430.0
2024-08-16 13:25:00,302.14,302.14,301.94,301.94,2000.0,295.7405,295.7405,295.5448,295.5448,2000.0
2024-08-16 13:30:00,301.8,301.87,301.63,301.73,1488.0,295.4077,295.4763,295.2413,295.3392,1488.0
2024-08-16 13:35:00,301.94,301.94,301.9,301.9,200.0,295.5448,295.5448,295.5056,295.5056,200.0
2024-08-16 13:40:00,301.72,301.89,301.52,301.65,3048.0,295.3294,295.4958,295.1337,295.2609,3048.0
2024-08-16 13:45:00,301.65,301.82,301.33,301.73,5751.0,295.2609,295.4273,294.9477,295.3392,5751.0
2024-08-16 13:50:00,301.73,301.73,301.2,301.56,2295.0,295.3392,295.3392,294.8204,295.1728,2295.0
2024-08-16 13:55:00,301.81,301.94,301.68,301.94,500.0,295.4175,295.5448,295.2903,295.5448,500.0
2024-08-16 14:00:00,301.74,301.74,301.55,301.56,1669.0,295.349,295.349,295.163,295.1728,1669.0
2024-08-16 14:05:00,301.55,301.56,300.93,300.94,3045.0,295.163,295.1728,294.5562,294.566,3045.0
2024-08-16 14:10:00,300.84,300.84,300.63,300.63,1313.0,294.4681,294.4681,294.2625,294.2625,1313.0
2024-08-16 14:15:00,300.74,300.81,300.62,300.75,900.0,294.3702,294.4387,294.2527,294.38,900.0
2024-08-16 14:20:00,300.71,300.86,300.71,300.86,400.0,294.3408,294.4876,294.3408,294.4876,400.0
2024-08-16 14:25:00,300.67,300.75,300.47,300.75,1007.0,294.3017,294.38,294.1059,294.38,1007.0
2024-08-16 14:30:00,300.61,300.75,300.48,300.67,2862.0,294.2429,294.38,294.1157,294.3017,2862.0
2024-08-16 14:35:00,300.69,301.04,300.67,300.68,800.0,294.3212,294.6638,294.3017,294.3115,800.0
2024-08-16 14:40:00,300.85,300.96,300.83,300.96,603.0,294.4779,294.5855,294.4583,294.5855,603.0
2024-08-16 14:45:00,300.93,300.96,300.77,300.85,2271.0,294.5562,294.5855,294.3996,294.4779,2271.0
2024-08-16 14:50:00,300.71,300.98,300.57,300.98,3134.0,294.3408,294.6051,294.2038,294.6051,3134.0
2024-08-16 14:55:00,301.18,301.3,301.18,301.3,300.0,294.8009,294.9183,294.8009,294.9183,300.0
2024-08-16 15:00:00,301.32,301.37,301.12,301.12,1898.0,294.9379,294.9868,294.7421,294.7421,1898.0
2024-08-16 15:05:00,301.37,301.6,301.25,301.59,1936.0,294.9868,295.212,294.8694,295.2022,1936.0
2024-08-16 15:10:00,301.6,301.6,301.46,301.47,930.0,295.212,295.212,295.0749,295.0847,930.0
2024-08-16 15:15:00,301.72,301.79,301.44,301.73,8361.0,295.3294,295.398,295.0554,295.3392,8361.0
2024-08-16 15:20:00,301.88,301.89,301.42,301.57,3215.0,295.486,295.4958,295.0358,295.1826,3215.0
2024-08-16 15:25:00,301.51,301.7,301.39,301.7,9328.0,295.1239,295.3099,295.0064,295.3099,9328.0
2024-08-16 15:30:00,301.76,302.0,301.56,301.56,3856.0,295.3686,295.6035,295.1728,295.1728,3856.0
2024-08-16 15:35:00,301.75,301.92,301.66,301.86,1583.0,295.3588,295.5252,295.2707,295.4665,1583.0
2024-08-16 15:40:00,301.78,302.19,301.65,301.89,7776.0,295.3882,295.7895,295.2609,295.4958,7776.0
2024-08-16 15:45:00,302.04,302.13,301.87,302.0,10239.0,295.6427,295.7307,295.4763,295.6035,10239.0
2024-08-16 15:50:00,302.07,302.12,301.52,301.99,13768.0,295.672,295.721,295.1337,295.5937,13768.0
2024-08-16 15:55:00,302.0,302.28,301.64,301.65,43213.0,295.6035,295.8776,295.2511,295.2609,43213.0
2024-08-19 09:30:00,301.65,301.65,300.46,301.06,9307.0,295.2609,295.2609,294.0961,294.6834,9307.0
2024-08-19 09:35:00,301.06,302.69,301.05,301.66,5617.0,294.6834,296.2789,294.6736,295.2707,5617.0
2024-08-19 09:40:00,301.88,301.9,301.51,301.51,450.0,295.486,295.5056,295.1239,295.1239,450.0
2024-08-19 09:45:00,302.36,302.36,300.92,300.92,2069.0,295.9559,295.9559,294.5464,294.5464,2069.0
2024-08-19 09:50:00,300.74,300.75,300.74,300.75,200.0,294.3702,294.38,294.3702,294.38,200.0
2024-08-19 09:55:00,300.15,300.62,300.15,300.62,200.0,293.7927,294.2527,293.7927,294.2527,200.0
2024-08-19 10:00:00,300.62,301.77,300.16,301.37,4969.0,294.2527,295.3784,293.8025,294.9868,4969.0
2024-08-19 10:05:00,301.3,302.25,300.98,301.86,845.0,294.9183,295.8482,294.6051,295.4665,845.0
2024-08-19 10:10:00,301.82,301.82,301.39,301.39,896.0,295.4273,295.4273,295.0064,295.0064,896.0
2024-08-19 10:15:00,301.55,301.55,300.53,300.57,2302.0,295.163,295.163,294.1646,294.2038,2302.0
2024-08-19 10:20:00,301.0,301.08,300.92,300.92,564.0,294.6247,294.703,294.5464,294.5464,564.0
2024-08-19 10:25:00,300.91,301.2,300.91,301.07,899.0,294.5366,294.8204,294.5366,294.6932,899.0
2024-08-19 10:30:00,301.01,301.26,301.01,301.2,500.0,294.6345,294.8792,294.6345,294.8204,500.0
2024-08-19 10:35:00,301.23,301.24,300.89,300.89,1019.0,294.8498,294.8596,294.517,294.517,1019.0
2024-08-19 10:40:00,301.19,301.2,301.07,301.19,1177.0,294.8107,294.8204,294.6932,294.8107,1177.0
2024-08-19 10:45:00,301.31,301.44,301.19,301.2,3220.0,294.9281,295.0554,294.8107,294.8204,3220.0
2024-08-19 10:50:00,301.18,301.46,301.17,301.46,200.0,294.8009,295.0749,294.7911,295.0749,200.0
2024-08-19 10:55:00,301.45,301.46,300.97,301.07,1473.0,295.0652,295.0749,294.5953,294.6932,1473.0
2024-08-19 11:00:00,301.18,301.29,300.9,301.06,4191.0,294.8009,294.9085,294.5268,294.6834,4191.0
2024-08-19 11:05:00,300.88,300.88,300.69,300.76,1669.0,294.5072,294.5072,294.3212,294.3898,1669.0
2024-08-19 11:10:00,300.78,300.9,300.78,300.85,606.0,294.4093,294.5268,294.4093,294.4779,606.0
2024-08-19 11:15:00,300.78,300.98,300.78,300.98,1367.0,294.4093,294.6051,294.4093,294.6051,1367.0
2024-08-19 11:20:00,300.68,300.85,300.6,300.77,1619.0,294.3115,294.4779,294.2332,294.3996,1619.0
2024-08-19 11:25:00,300.63,300.78,300.57,300.66,800.0,294.2625,294.4093,294.2038,294.2919,800.0
2024-08-19 11:30:00,300.51,300.69,300.51,300.69,940.0,294.1451,294.3212,294.1451,294.3212,940.0
2024-08-19 11:35:00,300.38,300.76,300.38,300.75,1557.0,294.0178,294.3898,294.0178,294.38,1557.0
2024-08-19 11:40:00,300.8,300.8,300.53,300.53,400.0,294.4289,294.4289,294.1646,294.1646,400.0
2024-08-19 11:45:00,300.86,300.91,300.52,300.63,1200.0,294.4876,294.5366,294.1548,294.2625,1200.0
2024-08-19 11:50:00,300.62,300.79,300.54,300.71,1922.0,294.2527,294.4191,294.1744,294.3408,1922.0
2024-08-19 11:55:00,300.58,300.58,299.64,300.25,12172.0,294.2136,294.2136,293.2935,293.8906,12172.0
2024-08-19 12:00:00,300.25,300.25,300.25,300.25,0.0,293.8906,293.8906,293.8906,293.8906,0.0
2024-08-19 12:05:00,300.25,300.25,300.25,300.25,0.0,293.8906,293.8906,293.8906,293.8906,0.0
2024-08-19 12:10:00,300.08,300.29,300.07,300.29,1550.0,293.7242,293.9297,293.7144,293.9297,1550.0
2024-08-19 12:15:00,300.36,300.36,300.01,300.06,968.0,293.9982,293.9982,293.6557,293.7046,968.0
2024-08-19 12:20:00,299.99,300.13,299.75,300.12,1123.0,293.6361,293.7731,293.4012,293.7633,1123.0
2024-08-19 12:25:00,300.34,300.55,300.31,300.55,1142.0,293.9787,294.1842,293.9493,294.1842,1142.0
2024-08-19 12:30:00,300.65,300.66,300.26,300.28,1600.0,294.2821,294.2919,293.9004,293.9199,1600.0
2024-08-19 12:35:00,300.25,300.26,300.25,300.25,267.0,293.8906,293.9004,293.8906,293.8906,267.0
2024-08-19 12:40:00,300.18,300.18,299.84,299.84,900.0,293.8221,293.8221,293.4893,293.4893,900.0
2024-08-19 12:45:00,299.66,299.77,299.66,299.76,600.0,293.3131,293.4207,293.3131,293.4109,600.0
2024-08-19 12:50:00,299.97,300.25,299.83,300.25,2061.0,293.6165,293.8906,293.4795,293.8906,2061.0
2024-08-19 12:55:00,300.44,300.57,300.35,300.35,500.0,294.0765,294.2038,293.9885,293.9885,500.0
2024-08-19 13:00:00,300.38,300.5,300.38,300.5,707.0,294.0178,294.1353,294.0178,294.1353,707.0
2024-08-19 13:05:00,300.57,300.67,300.57,300.67,200.0,294.2038,294.3017,294.2038,294.3017,200.0
2024-08-19 13:10:00,300.57,300.72,300.4,300.54,845.0,294.2038,294.3506,294.0374,294.1744,845.0
2024-08-19 13:15:00,300.54,300.54,300.54,300.54,0.0,294.1744,294.1744,294.1744,294.1744,0.0
2024-08-19 13:20:00,300.6,300.67,300.5,300.55,525.0,294.2332,294.3017,294.1353,294.1842,525.0
2024-08-19 13:25:00,300.38,300.79,300.27,300.79,2619.0,294.0178,294.4191,293.9101,294.4191,2619.0
2024-08-19 13:30:00,300.78,300.79,300.42,300.65,4484.0,294.4093,294.4191,294.057,294.2821,4484.0
2024-08-19 13:35:00,300.65,300.97,300.65,300.8,956.0,294.2821,294.5953,294.2821,294.4289,956.0
2024-08-19 13:40:00,300.79,300.94,300.79,300.81,476.0,294.4191,294.566,294.4191,294.4387,476.0
2024-08-19 13:45:00,300.85,300.85,300.67,300.67,1156.0,294.4779,294.4779,294.3017,294.3017,1156.0
2024-08-19 13:50:00,300.67,300.84,300.55,300.55,2494.0,294.3017,294.4681,294.1842,294.1842,2494.0
2024-08-19 13:55:00,300.62,300.66,300.59,300.66,520.0,294.2527,294.2919,294.2234,294.2919,520.0
2024-08-19 14:00:00,300.64,300.64,300.64,300.64,100.0,294.2723,294.2723,294.2723,294.2723,100.0
2024-08-19 14:05:00,300.53,300.53,300.35,300.35,300.0,294.1646,294.1646,293.9885,293.9885,300.0
2024-08-19 14:10:00,300.24,300.24,300.15,300.15,200.0,293.8808,293.8808,293.7927,293.7927,200.0
2024-08-19 14:15:00,300.18,300.29,300.17,300.17,600.0,293.8221,293.9297,293.8123,293.8123,600.0
2024-08-19 14:20:00,300.27,300.39,300.19,300.29,1435.0,293.9101,294.0276,293.8318,293.9297,1435.0
2024-08-19 14:25:00,300.28,300.28,300.25,300.25,200.0,293.9199,293.9199,293.8906,293.8906,200.0
2024-08-19 14:30:00,300.34,300.54,300.34,300.49,1775.0,293.9787,294.1744,293.9787,294.1255,1775.0
2024-08-19 14:35:00,300.6,300.6,300.44,300.45,400.0,294.2332,294.2332,294.0765,294.0863,400.0
2024-08-19 14:40:00,300.48,301.24,300.47,301.24,3202.0,294.1157,294.8596,294.1059,294.8596,3202.0
2024-08-19 14:45:00,301.28,301.44,301.08,301.26,1641.0,294.8988,295.0554,294.703,294.8792,1641.0
2024-08-19 14:50:00,301.07,301.26,301.01,301.26,1369.0,294.6932,294.8792,294.6345,294.8792,1369.0
2024-08-19 14:55:00,301.31,301.32,301.06,301.2,2897.0,294.9281,294.9379,294.6834,294.8204,2897.0
2024-08-19 15:00:00,301.21,301.21,300.83,301.01,1000.0,294.8302,294.8302,294.4583,294.6345,1000.0
2024-08-19 15:05:00,300.96,301.02,300.94,300.94,1006.0,294.5855,294.6443,294.566,294.566,1006.0
2024-08-19 15:10:00,300.94,301.11,300.94,301.09,1357.0,294.566,294.7324,294.566,294.7128,1357.0
2024-08-19 15:15:00,300.98,301.27,300.98,301.2,1233.0,294.6051,294.889,294.6051,294.8204,1233.0
2024-08-19 15:20:00,301.12,301.2,301.09,301.09,1261.0,294.7421,294.8204,294.7128,294.7128,1261.0
2024-08-19 15:25:00,301.17,301.24,301.05,301.07,2746.0,294.7911,294.8596,294.6736,294.6932,2746.0
2024-08-19 15:30:00,301.06,301.14,300.61,300.61,2263.0,294.6834,294.7617,294.2429,294.2429,2263.0
2024-08-19 15:35:00,300.69,300.75,300.45,300.57,1945.0,294.3212,294.38,294.0863,294.2038,1945.0
2024-08-19 15:40:00,300.48,300.68,300.47,300.54,2629.0,294.1157,294.3115,294.1059,294.1744,2629.0
2024-08-19 15:45:00,300.67,300.76,300.43,300.56,4984.0,294.3017,294.3898,294.0668,294.194,4984.0
2024-08-19 15:50:00,300.69,300.77,300.24,300.51,9238.0,294.3212,294.3996,293.8808,294.1451,9238.0
2024-08-19 15:55:00,300.58,301.52,300.57,301.5,29821.0,294.2136,295.1337,294.2038,295.1141,29821.0
2024-08-20 09:30:00,301.0,301.0,300.36,300.37,6713.0,294.6247,294.6247,293.9982,294.008,6713.0
2024-08-20 09:35:00,300.98,301.74,300.98,301.74,1351.0,294.6051,295.349,294.6051,295.349,1351.0
2024-08-20 09:40:00,301.93,302.44,301.88,301.88,2094.0,295.535,296.0342,295.486,295.486,2094.0
2024-08-20 09:45:00,301.96,301.98,301.74,301.92,858.0,295.5643,295.5839,295.349,295.5252,858.0
2024-08-20 09:50:00,301.99,301.99,301.66,301.85,5679.0,295.5937,295.5937,295.2707,295.4567,5679.0
2024-08-20 09:55:00,301.74,302.24,301.74,301.74,1939.0,295.349,295.8384,295.349,295.349,1939.0
2024-08-20 10:00:00,301.8,302.28,301.74,301.74,1563.0,295.4077,295.8776,295.349,295.349,1563.0
2024-08-20 10:05:00,301.73,302.16,301.73,302.12,1008.0,295.3392,295.7601,295.3392,295.721,1008.0
2024-08-20 10:10:00,302.11,302.16,302.08,302.08,825.0,295.7112,295.7601,295.6818,295.6818,825.0
2024-08-20 10:15:00,301.0,301.12,300.84,300.85,3043.0,294.6247,294.7421,294.4681,294.4779,3043.0
2024-08-20 10:20:00,300.91,300.98,300.78,300.98,901.0,294.5366,294.6051,294.4093,294.6051,901.0
2024-08-20 10:25:00,301.16,301.3,300.91,301.12,1279.0,294.7813,294.9183,294.5366,294.7421,1279.0
2024-08-20 10:30:00,301.13,301.32,301.1,301.31,521.0,294.7519,294.9379,294.7226,294.9281,521.0
2024-08-20 10:35:00,301.25,301.7,301.25,301.49,1093.0,294.8694,295.3099,294.8694,295.1043,1093.0
2024-08-20 10:40:00,301.5,301.89,301.38,301.38,2375.0,295.1141,295.4958,294.9966,294.9966,2375.0
2024-08-20 10:45:00,301.46,301.46,301.16,301.42,400.0,295.0749,295.0749,294.7813,295.0358,400.0
2024-08-20 10:50:00,301.34,301.34,300.96,300.97,1369.0,294.9575,294.9575,294.5855,294.5953,1369.0
2024-08-20 10:55:00,301.09,301.31,301.09,301.31,1282.0,294.7128,294.9281,294.7128,294.9281,1282.0
2024-08-20 11:00:00,301.14,301.34,301.14,301.34,321.0,294.7617,294.9575,294.7617,294.9575,321.0
2024-08-20 11:05:00,301.44,301.57,301.44,301.57,200.0,295.0554,295.1826,295.0554,295.1826,200.0
2024-08-20 11:10:00,301.34,301.52,301.23,301.34,1915.0,294.9575,295.1337,294.8498,294.9575,1915.0
2024-08-20 11:15:00,301.35,301.48,301.33,301.45,708.0,294.9673,295.0945,294.9477,295.0652,708.0
2024-08-20 11:20:00,301.56,301.57,301.43,301.43,465.0,295.1728,295.1826,295.0456,295.0456,465.0
2024-08-20 11:25:00,301.45,301.6,301.41,301.42,4658.0,295.0652,295.212,295.026,295.0358,4658.0
2024-08-20 11:30:00,301.41,301.58,301.25,301.45,2163.0,295.026,295.1924,294.8694,295.0652,2163.0
2024-08-20 11:35:00,301.45,301.45,301.45,301.45,132.0,295.0652,295.0652,295.0652,295.0652,132.0
2024-08-20 11:40:00,301.59,301.78,301.41,301.62,2022.0,295.2022,295.3882,295.026,295.2316,2022.0
2024-08-20 11:45:00,301.62,301.62,301.52,301.53,200.0,295.2316,295.2316,295.1337,295.1435,200.0
2024-08-20 11:50:00,301.72,301.78,301.72,301.77,612.0,295.3294,295.3882,295.3294,295.3784,612.0
2024-08-20 11:55:00,301.95,301.95,301.41,301.95,1475.0,295.5546,295.5546,295.026,295.5546,1475.0
2024-08-20 12:00:00,301.87,302.09,301.86,301.93,2249.0,295.4763,295.6916,295.4665,295.535,2249.0
2024-08-20 12:05:00,301.96,301.98,301.96,301.98,200.0,295.5643,295.5839,295.5643,295.5839,200.0
2024-08-20 12:10:00,301.92,301.99,301.77,301.87,3573.0,295.5252,295.5937,295.3784,295.4763,3573.0
2024-08-20 12:15:00,301.7,301.86,301.46,301.46,5544.0,295.3099,295.4665,295.0749,295.0749,5544.0
2024-08-20 12:20:00,301.46,301.57,301.31,301.57,2566.0,295.0749,295.1826,294.9281,295.1826,2566.0
2024-08-20 12:25:00,301.59,301.77,301.58,301.74,875.0,295.2022,295.3784,295.1924,295.349,875.0
2024-08-20 12:30:00,301.74,301.74,300.94,301.14,2873.0,295.349,295.349,294.566,294.7617,2873.0
2024-08-20 12:35:00,301.3,301.47,301.29,301.43,3340.0,294.9183,295.0847,294.9085,295.0456,3340.0
2024-08-20 12:40:00,301.3,301.3,301.2,301.21,300.0,294.9183,294.9183,294.8204,294.8302,300.0
2024-08-20 12:45:00,301.43,301.49,300.98,301.41,1344.0,295.0456,295.1043,294.6051,295.026,1344.0
2024-08-20 12:50:00,301.26,301.46,301.22,301.41,1700.0,294.8792,295.0749,294.84,295.026,1700.0
2024-08-20 12:55:00,301.38,301.75,301.38,301.6,1369.0,294.9966,295.3588,294.9966,295.212,1369.0
2024-08-20 13:00:00,301.59,301.59,301.39,301.46,707.0,295.2022,295.2022,295.0064,295.0749,707.0
2024-08-20 13:05:00,301.47,301.83,301.47,301.83,809.0,295.0847,295.4371,295.0847,295.4371,809.0
2024-08-20 13:10:00,301.63,301.75,301.62,301.63,300.0,295.2413,295.3588,295.2316,295.2413,300.0
2024-08-20 13:15:00,301.75,301.76,301.6,301.61,549.0,295.3588,295.3686,295.212,295.2218,549.0
2024-08-20 13:20:00,301.58,301.72,301.41,301.41,1130.0,295.1924,295.3294,295.026,295.026,1130.0
2024-08-20 13:25:00,301.5,301.61,301.49,301.61,1763.0,295.1141,295.2218,295.1043,295.2218,1763.0
2024-08-20 13:30:00,301.62,301.62,301.02,301.03,3302.0,295.2316,295.2316,294.6443,294.654,3302.0
2024-08-20 13:35:00,301.01,301.01,300.52,300.52,808.0,294.6345,294.6345,294.1548,294.1548,808.0
2024-08-20 13:40:00,300.72,300.78,300.59,300.74,1131.0,294.3506,294.4093,294.2234,294.3702,1131.0
2024-08-20 13:45:00,300.75,301.0,300.74,301.0,1123.0,294.38,294.6247,294.3702,294.6247,1123.0
2024-08-20 13:50:00,301.04,301.04,300.71,300.71,407.0,294.6638,294.6638,294.3408,294.3408,407.0
2024-08-20 13:55:00,300.66,301.09,300.66,300.97,13410.0,294.2919,294.7128,294.2919,294.5953,13410.0
2024-08-20 14:00:00,300.78,300.78,300.52,300.52,898.0,294.4093,294.4093,294.1548,294.1548,898.0
2024-08-20 14:05:00,300.34,300.47,300.32,300.46,505.0,293.9787,294.1059,293.9591,294.0961,505.0
2024-08-20 14:10:00,300.37,300.61,300.33,300.33,3234.0,294.008,294.2429,293.9689,293.9689,3234.0
2024-08-20 14:15:00,300.22,300.57,300.22,300.38,1946.0,293.8612,294.2038,293.8612,294.0178,1946.0
2024-08-20 14:20:00,300.23,300.38,299.83,299.97,3690.0,293.871,294.0178,293.4795,293.6165,3690.0
2024-08-20 14:25:00,299.97,300.04,299.79,299.96,1292.0,293.6165,293.685,293.4403,293.6067,1292.0
2024-08-20 14:30:00,300.13,300.13,299.78,299.99,566.0,293.7731,293.7731,293.4305,293.6361,566.0
2024-08-20 14:35:00,299.78,300.14,299.78,299.98,2100.0,293.4305,293.7829,293.4305,293.6263,2100.0
2024-08-20 14:40:00,299.98,300.42,299.93,300.15,3023.0,293.6263,294.057,293.5773,293.7927,3023.0
2024-08-20 14:45:00,300.15,300.35,300.14,300.35,719.0,293.7927,293.9885,293.7829,293.9885,719.0
2024-08-20 14:50:00,300.32,300.32,300.03,300.15,2173.0,293.9591,293.9591,293.6752,293.7927,2173.0
2024-08-20 14:55:00,300.19,300.24,300.03,300.15,898.0,293.8318,293.8808,293.6752,293.7927,898.0
2024-08-20 15:00:00,300.13,300.42,300.13,300.37,1442.0,293.7731,294.057,293.7731,294.008,1442.0
2024-08-20 15:05:00,300.46,301.34,300.43,301.22,3443.0,294.0961,294.9575,294.0668,294.84,3443.0
2024-08-20 15:10:00,301.21,301.38,301.19,301.38,1825.0,294.8302,294.9966,294.8107,294.9966,1825.0
2024-08-20 15:15:00,301.25,301.27,301.0,301.13,900.0,294.8694,294.889,294.6247,294.7519,900.0
2024-08-20 15:20:00,301.0,301.01,300.78,301.01,1335.0,294.6247,294.6345,294.4093,294.6345,1335.0
2024-08-20 15:25:00,300.76,300.77,300.58,300.58,500.0,294.3898,294.3996,294.2136,294.2136,500.0
2024-08-20 15:30:00,300.5,300.57,300.39,300.39,802.0,294.1353,294.2038,294.0276,294.0276,802.0
2024-08-20 15:35:00,300.56,301.07,300.42,301.04,3697.0,294.194,294.6932,294.057,294.6638,3697.0
2024-08-20 15:40:00,301.02,301.08,300.82,300.96,2057.0,294.6443,294.703,294.4485,294.5855,2057.0
2024-08-20 15:45:00,300.93,301.28,300.87,301.12,5498.0,294.5562,294.8988,294.4974,294.7421,5498.0
2024-08-20 15:50:00,301.21,301.21,300.38,300.8,11524.0,294.8302,294.8302,294.0178,294.4289,11524.0
2024-08-20 15:55:00,300.93,300.95,300.0,300.6,21785.0,294.5562,294.5757,293.6459,294.2332,21785.0
2024-08-21 09:30:00,301.4,301.4,299.93,299.93,6029.0,295.0162,295.0162,293.5773,293.5773,6029.0
2024-08-21 09:35:00,299.84,301.19,299.84,301.19,1115.0,293.4893,294.8107,293.4893,294.8107,1115.0
2024-08-21 09:40:00,301.28,301.28,300.47,300.65,583.0,294.8988,294.8988,294.1059,294.2821,583.0
2024-08-21 09:45:00,300.63,300.63,299.86,300.26,1389.0,294.2625,294.2625,293.5088,293.9004,1389.0
2024-08-21 09:50:00,300.98,300.98,299.83,300.29,699.0,294.6051,294.6051,293.4795,293.9297,699.0
2024-08-21 09:55:00,300.25,301.0,300.06,300.77,4322.0,293.8906,294.6247,293.7046,294.3996,4322.0
2024-08-21 10:00:00,301.03,301.29,300.81,300.82,1139.0,294.654,294.9085,294.4387,294.4485,1139.0
2024-08-21 10:05:00,300.88,300.88,300.88,300.88,200.0,294.5072,294.5072,294.5072,294.5072,200.0
2024-08-21 10:10:00,301.29,301.5,300.85,300.85,3677.0,294.9085,295.1141,294.4779,294.4779,3677.0
2024-08-21 10:15:00,300.54,301.12,300.54,300.62,1225.0,294.1744,294.7421,294.1744,294.2527,1225.0
2024-08-21 10:20:00,300.63,301.3,300.62,301.13,2939.0,294.2625,294.9183,294.2527,294.7519,2939.0
2024-08-21 10:25:00,301.15,302.12,301.15,302.12,2628.0,294.7715,295.721,294.7715,295.721,2628.0
2024-08-21 10:30:00,301.81,301.95,301.66,301.95,975.0,295.4175,295.5546,295.2707,295.5546,975.0
2024-08-21 10:35:00,301.91,302.35,301.91,302.35,1360.0,295.5154,295.9461,295.5154,295.9461,1360.0
2024-08-21 10:40:00,302.58,303.0,302.45,302.69,4570.0,296.1712,296.5823,296.044,296.2789,4570.0
2024-08-21 10:45:00,303.06,303.06,302.2,302.2,2011.0,296.6411,296.6411,295.7993,295.7993,2011.0
2024-08-21 10:50:00,302.13,302.13,302.08,302.12,450.0,295.7307,295.7307,295.6818,295.721,450.0
2024-08-21 10:55:00,302.09,302.09,302.08,302.09,100.0,295.6916,295.6916,295.6818,295.6916,100.0
2024-08-21 11:00:00,301.72,302.11,301.72,301.87,331.0,295.3294,295.7112,295.3294,295.4763,331.0
2024-08-21 11:05:00,301.87,301.87,301.87,301.87,0.0,295.4763,295.4763,295.4763,295.4763,0.0
2024-08-21 11:10:00,301.87,301.91,301.72,301.9,1486.0,295.4763,295.5154,295.3294,295.5056,1486.0
2024-08-21 11:15:00,302.0,302.25,302.0,302.13,1547.0,295.6035,295.8482,295.6035,295.7307,1547.0
2024-08-21 11:20:00,302.01,302.21,302.01,302.01,300.0,295.6133,295.8091,295.6133,295.6133,300.0
2024-08-21 11:25:00,302.01,302.35,302.01,302.21,933.0,295.6133,295.9461,295.6133,295.8091,933.0
2024-08-21 11:30:00,302.25,302.55,302.24,302.38,2991.0,295.8482,296.1419,295.8384,295.9755,2991.0
2024-08-21 11:35:00,302.69,302.86,302.68,302.71,1001.0,296.2789,296.4453,296.2691,296.2985,1001.0
2024-08-21 11:40:00,302.76,302.78,302.5,302.78,448.0,296.3474,296.367,296.0929,296.367,448.0
2024-08-21 11:45:00,302.62,302.62,302.34,302.56,1000.0,296.2104,296.2104,295.9363,296.1516,1000.0
2024-08-21 11:50:00,302.55,302.55,302.37,302.37,300.0,296.1419,296.1419,295.9657,295.9657,300.0
2024-08-21 11:55:00,302.34,302.68,302.34,302.58,3981.0,295.9363,296.2691,295.9363,296.1712,3981.0
2024-08-21 12:00:00,302.41,302.64,301.83,301.83,2584.0,296.0048,296.2299,295.4371,295.4371,2584.0
2024-08-21 12:05:00,301.94,302.12,301.84,302.12,2700.0,295.5448,295.721,295.4469,295.721,2700.0
2024-08-21 12:10:00,302.4,302.78,302.0,302.78,3160.0,295.995,296.367,295.6035,296.367,3160.0
2024-08-21 12:15:00,302.71,302.95,302.55,302.94,1256.0,296.2985,296.5334,296.1419,296.5236,1256.0
2024-08-21 12:20:00,302.96,303.63,302.82,303.63,5184.0,296.5432,297.199,296.4061,297.199,5184.0
2024-08-21 12:25:00,303.51,303.63,303.2,303.38,3285.0,297.0815,297.199,296.7781,296.9543,3285.0
2024-08-21 12:30:00,303.38,303.55,303.28,303.4,2056.0,296.9543,297.1207,296.8564,296.9738,2056.0
2024-08-21 12:35:00,303.44,303.56,303.39,303.44,1100.0,297.013,297.1305,296.9641,297.013,1100.0
2024-08-21 12:40:00,303.44,303.71,303.44,303.61,4005.0,297.013,297.2773,297.013,297.1794,4005.0
2024-08-21 12:45:00,303.5,303.74,303.48,303.69,2973.0,297.0717,297.3066,297.0522,297.2577,2973.0
2024-08-21 12:50:00,303.6,303.92,303.59,303.92,2008.0,297.1696,297.4828,297.1598,297.4828,2008.0
2024-08-21 12:55:00,303.78,304.0,303.77,304.0,505.0,297.3458,297.5611,297.336,297.5611,505.0
2024-08-21 13:00:00,303.81,303.85,303.63,303.63,1043.0,297.3752,297.4143,297.199,297.199,1043.0
2024-08-21 13:05:00,303.57,303.66,303.31,303.46,1000.0,297.1402,297.2283,296.8858,297.0326,1000.0
2024-08-21 13:10:00,303.51,303.7,303.47,303.66,5400.0,297.0815,297.2675,297.0424,297.2283,5400.0
2024-08-21 13:15:00,303.55,303.99,303.55,303.78,1300.0,297.1207,297.5514,297.1207,297.3458,1300.0
2024-08-21 13:20:00,303.88,304.39,303.64,304.19,9787.0,297.4437,297.9429,297.2088,297.7471,9787.0
2024-08-21 13:25:00,303.97,304.21,303.71,303.81,3360.0,297.5318,297.7667,297.2773,297.3752,3360.0
2024-08-21 13:30:00,303.81,303.82,303.81,303.81,600.0,297.3752,297.385,297.3752,297.3752,600.0
2024-08-21 13:35:00,303.82,304.04,303.81,304.0,1225.0,297.385,297.6003,297.3752,297.5611,1225.0
2024-08-21 13:40:00,303.92,304.5,303.9,304.25,5028.0,297.4828,298.0506,297.4633,297.8058,5028.0
2024-08-21 13:45:00,304.25,304.67,304.25,304.6,2019.0,297.8058,298.217,297.8058,298.1484,2019.0
2024-08-21 13:50:00,304.41,304.59,304.4,304.44,1625.0,297.9625,298.1386,297.9527,297.9918,1625.0
2024-08-21 13:55:00,304.4,304.56,304.38,304.38,1400.0,297.9527,298.1093,297.9331,297.9331,1400.0
2024-08-21 14:00:00,304.54,304.87,304.47,304.72,3667.0,298.0897,298.4127,298.0212,298.2659,3667.0
2024-08-21 14:05:00,304.56,304.71,304.28,304.37,2987.0,298.1093,298.2561,297.8352,297.9233,2987.0
2024-08-21 14:10:00,304.45,304.67,304.23,304.6,2365.0,298.0016,298.217,297.7863,298.1484,2365.0
2024-08-21 14:15:00,304.6,304.84,304.6,304.69,2114.0,298.1484,298.3834,298.1484,298.2365,2114.0
2024-08-21 14:20:00,304.78,305.01,304.77,305.0,2935.0,298.3246,298.5497,298.3148,298.54,2935.0
2024-08-21 14:25:00,305.01,305.04,304.75,304.93,4094.0,298.5497,298.5791,298.2953,298.4714,4094.0
2024-08-21 14:30:00,305.0,305.13,305.0,305.07,2309.0,298.54,298.6672,298.54,298.6085,2309.0
2024-08-21 14:35:00,305.0,305.15,304.8,304.92,3620.0,298.54,298.6868,298.3442,298.4617,3620.0
2024-08-21 14:40:00,304.85,304.91,304.58,304.73,9510.0,298.3931,298.4519,298.1289,298.2757,9510.0
2024-08-21 14:45:00,304.77,304.78,304.56,304.73,2840.0,298.3148,298.3246,298.1093,298.2757,2840.0
2024-08-21 14:50:00,304.71,305.03,304.6,304.87,4328.0,298.2561,298.5693,298.1484,298.4127,4328.0
2024-08-21 14:55:00,305.03,305.03,304.56,304.74,7492.0,298.5693,298.5693,298.1093,298.2855,7492.0
2024-08-21 15:00:00,304.73,304.79,304.59,304.65,3461.0,298.2757,298.3344,298.1386,298.1974,3461.0
2024-08-21 15:05:00,304.76,304.78,304.49,304.63,3770.0,298.305,298.3246,298.0408,298.1778,3770.0
2024-08-21 15:10:00,304.7,304.74,304.5,304.61,3961.0,298.2463,298.2855,298.0506,298.1582,3961.0
2024-08-21 15:15:00,304.56,304.79,304.49,304.79,3098.0,298.1093,298.3344,298.0408,298.3344,3098.0
2024-08-21 15:20:00,304.69,304.69,304.22,304.43,5478.0,298.2365,298.2365,297.7765,297.982,5478.0
2024-08-21 15:25:00,304.5,304.6,304.41,304.51,4539.0,298.0506,298.1484,297.9625,298.0603,4539.0
2024-08-21 15:30:00,304.59,304.6,304.15,304.31,4788.0,298.1386,298.1484,297.708,297.8646,4788.0
2024-08-21 15:35:00,304.31,304.49,304.25,304.3,2863.0,297.8646,298.0408,297.8058,297.8548,2863.0
2024-08-21 15:40:00,304.3,304.53,304.21,304.3,2563.0,297.8548,298.0799,297.7667,297.8548,2563.0
2024-08-21 15:45:00,304.3,304.3,303.69,303.69,2756.0,297.8548,297.8548,297.2577,297.2577,2756.0
2024-08-21 15:50:00,303.61,304.12,303.38,304.0,10594.0,297.1794,297.6786,296.9543,297.5611,10594.0
2024-08-21 15:55:00,304.01,304.22,303.37,303.86,22964.0,297.5709,297.7765,296.9445,297.4241,22964.0
2024-08-22 09:30:00,303.66,303.66,303.66,303.66,5830.0,297.2283,297.2283,297.2283,297.2283,5830.0
2024-08-22 09:35:00,304.47,304.61,303.93,304.61,1206.0,298.0212,298.1582,297.4926,298.1582,1206.0
2024-08-22 09:40:00,304.6,304.99,304.26,304.26,1280.0,298.1484,298.5302,297.8156,297.8156,1280.0
2024-08-22 09:45:00,304.03,304.03,303.19,303.82,3342.0,297.5905,297.5905,296.7683,297.385,3342.0
2024-08-22 09:50:00,303.32,303.93,302.71,302.75,1124.0,296.8955,297.4926,296.2985,296.3376,1124.0
2024-08-22 09:55:00,302.97,303.73,302.96,303.73,625.0,296.553,297.2969,296.5432,297.2969,625.0
2024-08-22 10:00:00,303.65,303.76,303.49,303.63,1536.0,297.2186,297.3262,297.0619,297.199,1536.0
2024-08-22 10:05:00,303.48,303.65,303.25,303.63,13973.0,297.0522,297.2186,296.827,297.199,13973.0
2024-08-22 10:10:00,303.49,303.49,303.0,303.15,3812.0,297.0619,297.0619,296.5823,296.7291,3812.0
2024-08-22 10:15:00,303.16,303.23,302.71,303.1,7527.0,296.7389,296.8075,296.2985,296.6802,7527.0
2024-08-22 10:20:00,303.21,303.26,303.06,303.24,1359.0,296.7879,296.8368,296.6411,296.8172,1359.0
2024-08-22 10:25:00,303.24,303.33,303.14,303.28,4551.0,296.8172,296.9053,296.7194,296.8564,4551.0
2024-08-22 10:30:00,303.42,303.58,303.3,303.39,1465.0,296.9934,297.15,296.876,296.9641,1465.0
2024-08-22 10:35:00,303.32,303.57,303.32,303.56,3278.0,296.8955,297.1402,296.8955,297.1305,3278.0
2024-08-22 10:40:00,303.37,303.55,303.36,303.53,3063.0,296.9445,297.1207,296.9347,297.1011,3063.0
2024-08-22 10:45:00,303.56,303.67,303.53,303.53,500.0,297.1305,297.2381,297.1011,297.1011,500.0
2024-08-22 10:50:00,303.5,304.03,303.46,304.03,3633.0,297.0717,297.5905,297.0326,297.5905,3633.0
2024-08-22 10:55:00,304.34,304.34,304.31,304.31,370.0,297.8939,297.8939,297.8646,297.8646,370.0
2024-08-22 11:00:00,304.32,304.33,304.32,304.32,100.0,297.8744,297.8842,297.8744,297.8744,100.0
2024-08-22 11:05:00,304.27,304.53,304.07,304.08,2621.0,297.8254,298.0799,297.6297,297.6394,2621.0
2024-08-22 11:10:00,303.95,304.34,303.95,304.29,700.0,297.5122,297.8939,297.5122,297.845,700.0
2024-08-22 11:15:00,304.48,304.48,303.91,303.91,1060.0,298.031,298.031,297.473,297.473,1060.0
2024-08-22 11:20:00,303.8,303.88,303.48,303.53,1872.0,297.3654,297.4437,297.0522,297.1011,1872.0
2024-08-22 11:25:00,303.55,304.31,303.35,304.15,1850.0,297.1207,297.8646,296.9249,297.708,1850.0
2024-08-22 11:30:00,304.15,304.38,303.97,304.28,2232.0,297.708,297.9331,297.5318,297.8352,2232.0
2024-08-22 11:35:00,304.36,304.36,304.3,304.3,300.0,297.9135,297.9135,297.8548,297.8548,300.0
2024-08-22 11:40:00,304.35,304.5,304.22,304.26,806.0,297.9037,298.0506,297.7765,297.8156,806.0
2024-08-22 11:45:00,304.57,304.62,304.26,304.33,600.0,298.1191,298.168,297.8156,297.8842,600.0
2024-08-22 11:50:00,304.37,304.51,304.13,304.15,804.0,297.9233,298.0603,297.6884,297.708,804.0
2024-08-22 11:55:00,304.27,304.43,303.95,304.11,2004.0,297.8254,297.982,297.5122,297.6688,2004.0
2024-08-22 12:00:00,304.27,304.82,304.27,304.82,2209.0,297.8254,298.3638,297.8254,298.3638,2209.0
2024-08-22 12:05:00,304.59,304.59,304.59,304.59,100.0,298.1386,298.1386,298.1386,298.1386,100.0
2024-08-22 12:10:00,304.92,305.0,304.65,304.65,784.0,298.4617,298.54,298.1974,298.1974,784.0
2024-08-22 12:15:00,304.67,304.78,304.67,304.75,4725.0,298.217,298.3246,298.217,298.2953,4725.0
2024-08-22 12:20:00,304.95,305.04,304.94,305.03,697.0,298.491,298.5791,298.4812,298.5693,697.0
2024-08-22 12:25:00,305.02,305.25,305.02,305.09,1001.0,298.5595,298.7847,298.5595,298.6281,1001.0
2024-08-22 12:30:00,305.19,305.66,305.09,305.66,1691.0,298.7259,299.186,298.6281,299.186,1691.0
2024-08-22 12:35:00,305.96,306.41,305.82,306.4,1554.0,299.4796,299.9201,299.3426,299.9103,1554.0
2024-08-22 12:40:00,306.04,306.43,306.04,306.04,1405.0,299.5579,299.9397,299.5579,299.5579,1405.0
2024-08-22 12:45:00,305.93,305.95,305.76,305.86,900.0,299.4503,299.4698,299.2839,299.3817,900.0
2024-08-22 12:50:00,306.0,306.0,305.11,305.46,1794.0,299.5188,299.5188,298.6476,298.9902,1794.0
2024-08-22 12:55:00,305.25,305.41,305.11,305.41,1132.0,298.7847,298.9413,298.6476,298.9413,1132.0
2024-08-22 13:00:00,305.39,305.39,305.18,305.18,660.0,298.9217,298.9217,298.7161,298.7161,660.0
2024-08-22 13:05:00,305.3,305.47,304.99,305.47,3681.0,298.8336,299.0,298.5302,299.0,3681.0
2024-08-22 13:10:00,305.43,305.69,305.2,305.2,1339.0,298.9609,299.2153,298.7357,298.7357,1339.0
2024-08-22 13:15:00,305.31,305.31,305.3,305.31,710.0,298.8434,298.8434,298.8336,298.8434,710.0
2024-08-22 13:20:00,305.29,305.29,305.04,305.04,3741.0,298.8238,298.8238,298.5791,298.5791,3741.0
2024-08-22 13:25:00,305.1,305.1,304.93,304.93,2327.0,298.6378,298.6378,298.4714,298.4714,2327.0
2024-08-22 13:30:00,304.99,305.0,304.44,304.79,6413.0,298.5302,298.54,297.9918,298.3344,6413.0
2024-08-22 13:35:00,304.79,305.07,304.76,304.91,1072.0,298.3344,298.6085,298.305,298.4519,1072.0
2024-08-22 13:40:00,304.94,305.16,304.77,305.15,3225.0,298.4812,298.6966,298.3148,298.6868,3225.0
2024-08-22 13:45:00,305.05,305.14,304.77,304.89,8550.0,298.5889,298.677,298.3148,298.4323,8550.0
2024-08-22 13:50:00,304.78,305.05,304.58,304.59,870.0,298.3246,298.5889,298.1289,298.1386,870.0
2024-08-22 13:55:00,304.46,304.46,304.29,304.39,15200.0,298.0114,298.0114,297.845,297.9429,15200.0
2024-08-22 14:00:00,304.38,304.62,304.38,304.49,1514.0,297.9331,298.168,297.9331,298.0408,1514.0
2024-08-22 14:05:00,304.68,304.78,304.52,304.78,1035.0,298.2267,298.3246,298.0701,298.3246,1035.0
2024-08-22 14:10:00,304.78,304.82,304.4,304.42,5230.0,298.3246,298.3638,297.9527,297.9722,5230.0
2024-08-22 14:15:00,304.6,304.6,304.55,304.55,1700.0,298.1484,298.1484,298.0995,298.0995,1700.0
2024-08-22 14:20:00,304.5,304.54,304.4,304.41,834.0,298.0506,298.0897,297.9527,297.9625,834.0
2024-08-22 14:25:00,304.3,304.47,304.23,304.47,1137.0,297.8548,298.0212,297.7863,298.0212,1137.0
2024-08-22 14:30:00,304.3,304.49,304.29,304.39,1627.0,297.8548,298.0408,297.845,297.9429,1627.0
2024-08-22 14:35:00,304.39,304.62,304.39,304.59,1981.0,297.9429,298.168,297.9429,298.1386,1981.0
2024-08-22 14:40:00,304.59,305.1,304.59,304.87,3567.0,298.1386,298.6378,298.1386,298.4127,3567.0
2024-08-22 14:45:00,304.87,305.02,304.87,305.01,1200.0,298.4127,298.5595,298.4127,298.5497,1200.0
2024-08-22 14:50:00,305.11,305.11,304.81,304.87,549.0,298.6476,298.6476,298.354,298.4127,549.0
2024-08-22 14:55:00,304.65,304.74,304.62,304.7,1890.0,298.1974,298.2855,298.168,298.2463,1890.0
2024-08-22 15:00:00,304.7,305.25,304.7,305.19,1939.0,298.2463,298.7847,298.2463,298.7259,1939.0
2024-08-22 15:05:00,305.2,305.37,305.07,305.33,1375.0,298.7357,298.9021,298.6085,298.863,1375.0
2024-08-22 15:10:00,305.25,305.47,305.18,305.32,1769.0,298.7847,299.0,298.7161,298.8532,1769.0
2024-08-22 15:15:00,305.39,305.5,305.2,305.2,3287.0,298.9217,299.0294,298.7357,298.7357,3287.0
2024-08-22 15:20:00,305.21,305.21,304.76,304.76,400.0,298.7455,298.7455,298.305,298.305,400.0
2024-08-22 15:25:00,304.68,305.15,304.68,305.15,2350.0,298.2267,298.6868,298.2267,298.6868,2350.0
2024-08-22 15:30:00,305.11,305.29,305.07,305.07,775.0,298.6476,298.8238,298.6085,298.6085,775.0
2024-08-22 15:35:00,305.25,305.4,305.2,305.34,3989.0,298.7847,298.9315,298.7357,298.8728,3989.0
2024-08-22 15:40:00,305.23,305.8,305.15,305.73,7990.0,298.7651,299.323,298.6868,299.2545,7990.0
2024-08-22 15:45:00,305.81,306.11,305.74,306.04,14324.0,299.3328,299.6265,299.2643,299.5579,14324.0
2024-08-22 15:50:00,306.12,306.22,305.28,305.56,9344.0,299.6362,299.7341,298.814,299.0881,9344.0
2024-08-22 15:55:00,305.71,306.18,305.27,306.03,41232.0,299.2349,299.695,298.8042,299.5481,41232.0
2024-08-23 09:30:00,305.27,305.48,304.62,305.05,14784.0,300.5624,300.7692,299.9224,300.3458,14784.0
2024-08-23 09:35:00,305.0,306.64,304.83,306.64,19888.0,300.2966,301.9113,300.1292,301.9113,19888.0
2024-08-23 09:40:00,306.61,306.96,306.2,306.58,4326.0,301.8818,302.2264,301.4781,301.8522,4326.0
2024-08-23 09:45:00,306.56,306.66,305.96,306.41,3170.0,301.8325,301.931,301.2418,301.6848,3170.0
2024-08-23 09:50:00,306.31,306.37,305.42,305.43,2096.0,301.5864,301.6455,300.7101,300.72,2096.0
2024-08-23 09:55:00,305.4,305.59,305.22,305.35,2388.0,300.6904,300.8775,300.5132,300.6412,2388.0
2024-08-23 10:00:00,305.41,307.43,305.3,307.07,4462.0,300.7003,302.6891,300.592,302.3347,4462.0
2024-08-23 10:05:00,307.49,307.5,306.57,306.65,1595.0,302.7482,302.758,301.8424,301.9211,1595.0
2024-08-23 10:10:00,307.09,308.33,306.84,308.29,3605.0,302.3544,303.5752,302.1082,303.5359,3605.0
2024-08-23 10:15:00,308.35,308.93,307.3,307.71,3360.0,303.5949,304.166,302.5611,302.9648,3360.0
2024-08-23 10:20:00,307.91,308.64,307.12,307.88,15065.0,303.1617,303.8805,302.3839,303.1322,15065.0
2024-08-23 10:25:00,307.94,308.06,307.72,308.06,3545.0,303.1913,303.3094,302.9746,303.3094,3545.0
2024-08-23 10:30:00,308.0,308.23,307.64,308.05,6002.0,303.2503,303.4768,302.8959,303.2996,6002.0
2024-08-23 10:35:00,307.72,307.8,307.38,307.41,2268.0,302.9746,303.0534,302.6399,302.6694,2268.0
2024-08-23 10:40:00,307.49,307.62,306.81,307.62,2186.0,302.7482,302.8762,302.0787,302.8762,2186.0
2024-08-23 10:45:00,307.49,307.49,306.74,306.93,5300.0,302.7482,302.7482,302.0098,302.1968,5300.0
2024-08-23 10:50:00,307.11,307.36,306.72,307.36,2194.0,302.3741,302.6202,301.9901,302.6202,2194.0
2024-08-23 10:55:00,307.53,308.07,307.53,308.04,1000.0,302.7876,303.3192,302.7876,303.2897,1000.0
2024-08-23 11:00:00,308.05,308.31,307.73,308.05,2125.0,303.2996,303.5555,302.9845,303.2996,2125.0
2024-08-23 11:05:00,308.23,308.91,308.23,308.74,1800.0,303.4768,304.1463,303.4768,303.9789,1800.0
2024-08-23 11:10:00,308.86,308.86,308.47,308.74,2216.0,304.0971,304.0971,303.7131,303.9789,2216.0
2024-08-23 11:15:00,309.13,309.63,309.1,309.44,1825.0,304.3629,304.8552,304.3334,304.6681,1825.0
2024-08-23 11:20:00,309.69,309.69,309.12,309.47,2017.0,304.9143,304.9143,304.3531,304.6977,2017.0
2024-08-23 11:25:00,309.61,309.85,309.58,309.78,1800.0,304.8355,305.0718,304.806,305.0029,1800.0
2024-08-23 11:30:00,309.63,309.97,309.63,309.79,1400.0,304.8552,305.1899,304.8552,305.0127,1400.0
2024-08-23 11:35:00,309.78,310.12,309.68,310.06,3775.0,305.0029,305.3376,304.9044,305.2786,3775.0
2024-08-23 11:40:00,310.19,310.23,309.52,309.53,1963.0,305.4066,305.4459,304.7469,304.7567,1963.0
2024-08-23 11:45:00,308.98,309.4,308.98,309.38,702.0,304.2152,304.6287,304.2152,304.609,702.0
2024-08-23 11:50:00,309.41,309.41,309.02,309.04,2600.0,304.6386,304.6386,304.2546,304.2743,2600.0
2024-08-23 11:55:00,309.19,309.36,308.35,308.46,4473.0,304.422,304.5894,303.5949,303.7032,4473.0
2024-08-23 12:00:00,308.53,308.53,307.86,307.93,2104.0,303.7722,303.7722,303.1125,303.1814,2104.0
2024-08-23 12:05:00,308.13,308.34,307.57,307.88,2512.0,303.3783,303.5851,302.827,303.1322,2512.0
2024-08-23 12:10:00,307.88,308.1,307.7,307.9,3277.0,303.1322,303.3488,302.955,303.1519,3277.0
2024-08-23 12:15:00,308.12,308.12,307.45,307.86,1389.0,303.3685,303.3685,302.7088,303.1125,1389.0
2024-08-23 12:20:00,307.93,308.0,307.61,307.61,623.0,303.1814,303.2503,302.8663,302.8663,623.0
2024-08-23 12:25:00,307.6,307.71,307.23,307.35,2891.0,302.8565,302.9648,302.4922,302.6104,2891.0
2024-08-23 12:30:00,307.34,307.73,307.33,307.36,1531.0,302.6005,302.9845,302.5907,302.6202,1531.0
2024-08-23 12:35:00,307.94,307.97,307.7,307.97,2414.0,303.1913,303.2208,302.955,303.2208,2414.0
2024-08-23 12:40:00,307.5,307.56,307.35,307.49,2500.0,302.758,302.8171,302.6104,302.7482,2500.0
2024-08-23 12:45:00,307.48,307.63,307.3,307.44,1286.0,302.7383,302.886,302.5611,302.699,1286.0
2024-08-23 12:50:00,307.66,308.21,307.66,308.13,2500.0,302.9156,303.4571,302.9156,303.3783,2500.0
2024-08-23 12:55:00,308.31,308.35,308.14,308.22,1847.0,303.5555,303.5949,303.3882,303.4669,1847.0
2024-08-23 13:00:00,308.22,308.34,308.13,308.18,500.0,303.4669,303.5851,303.3783,303.4276,500.0
2024-08-23 13:05:00,308.04,308.16,307.83,308.11,2505.0,303.2897,303.4079,303.0829,303.3586,2505.0
2024-08-23 13:10:00,307.79,307.87,307.78,307.78,400.0,303.0436,303.1223,303.0337,303.0337,400.0
2024-08-23 13:15:00,307.9,308.36,307.9,308.36,2315.0,303.1519,303.6048,303.1519,303.6048,2315.0
2024-08-23 13:20:00,308.35,308.39,308.3,308.39,1775.0,303.5949,303.6343,303.5457,303.6343,1775.0
2024-08-23 13:25:00,308.38,308.38,308.38,308.38,100.0,303.6245,303.6245,303.6245,303.6245,100.0
2024-08-23 13:30:00,308.33,308.51,308.3,308.42,600.0,303.5752,303.7525,303.5457,303.6638,600.0
2024-08-23 13:35:00,308.37,308.52,308.36,308.43,611.0,303.6146,303.7623,303.6048,303.6737,611.0
2024-08-23 13:40:00,308.33,308.51,308.21,308.51,949.0,303.5752,303.7525,303.4571,303.7525,949.0
2024-08-23 13:45:00,308.38,308.38,308.21,308.21,500.0,303.6245,303.6245,303.4571,303.4571,500.0
2024-08-23 13:50:00,308.35,308.62,308.3,308.61,1200.0,303.5949,303.8608,303.5457,303.8509,1200.0
2024-08-23 13:55:00,308.62,308.77,308.62,308.77,200.0,303.8608,304.0085,303.8608,304.0085,200.0
2024-08-23 14:00:00,308.63,308.63,308.35,308.43,2314.0,303.8706,303.8706,303.5949,303.6737,2314.0
2024-08-23 14:05:00,308.42,308.47,308.33,308.36,3200.0,303.6638,303.7131,303.5752,303.6048,3200.0
2024-08-23 14:10:00,308.36,308.47,308.2,308.47,2134.0,303.6048,303.7131,303.4472,303.7131,2134.0
2024-08-23 14:15:00,308.47,308.55,308.38,308.38,400.0,303.7131,303.7918,303.6245,303.6245,400.0
2024-08-23 14:20:00,308.29,308.29,307.81,307.88,5269.0,303.5359,303.5359,303.0633,303.1322,5269.0
2024-08-23 14:25:00,307.76,307.97,307.76,307.78,700.0,303.014,303.2208,303.014,303.0337,700.0
2024-08-23 14:30:00,307.72,307.99,307.72,307.86,1023.0,302.9746,303.2405,302.9746,303.1125,1023.0
2024-08-23 14:35:00,307.87,308.09,307.77,307.97,2936.0,303.1223,303.3389,303.0239,303.2208,2936.0
2024-08-23 14:40:00,307.89,308.08,307.87,308.06,1500.0,303.142,303.3291,303.1223,303.3094,1500.0
2024-08-23 14:45:00,308.04,308.06,308.03,308.05,400.0,303.2897,303.3094,303.2799,303.2996,400.0
2024-08-23 14:50:00,308.0,308.13,307.88,308.09,1900.0,303.2503,303.3783,303.1322,303.3389,1900.0
2024-08-23 14:55:00,308.3,308.48,308.07,308.07,1798.0,303.5457,303.7229,303.3192,303.3192,1798.0
2024-08-23 15:00:00,308.23,308.32,308.06,308.13,1236.0,303.4768,303.5654,303.3094,303.3783,1236.0
2024-08-23 15:05:00,308.13,308.35,308.12,308.2,873.0,303.3783,303.5949,303.3685,303.4472,873.0
2024-08-23 15:10:00,308.44,308.72,308.44,308.63,1092.0,303.6835,303.9592,303.6835,303.8706,1092.0
2024-08-23 15:15:00,308.63,308.68,308.53,308.68,703.0,303.8706,303.9198,303.7722,303.9198,703.0
2024-08-23 15:20:00,308.58,308.97,308.58,308.9,1669.0,303.8214,304.2054,303.8214,304.1364,1669.0
2024-08-23 15:25:00,308.92,309.22,308.85,309.22,1912.0,304.1561,304.4515,304.0872,304.4515,1912.0
2024-08-23 15:30:00,309.16,309.35,308.98,308.98,2400.0,304.3924,304.5795,304.2152,304.2152,2400.0
2024-08-23 15:35:00,309.04,309.04,308.74,308.81,4073.0,304.2743,304.2743,303.9789,304.0478,4073.0
2024-08-23 15:40:00,308.83,309.06,308.83,308.86,2983.0,304.0675,304.294,304.0675,304.0971,2983.0
2024-08-23 15:45:00,308.86,309.64,308.75,309.56,5177.0,304.0971,304.865,303.9888,304.7863,5177.0
2024-08-23 15:50:00,309.79,309.79,308.93,309.23,16700.0,305.0127,305.0127,304.166,304.4614,16700.0
2024-08-23 15:55:00,309.5,309.57,308.99,309.4,19950.0,304.7272,304.7961,304.2251,304.6287,19950.0
2024-08-26 09:30:00,310.59,310.8,310.59,310.8,5866.0,305.8004,306.0071,305.8004,306.0071,5866.0
2024-08-26 09:35:00,310.16,311.33,310.16,311.33,922.0,305.377,306.529,305.377,306.529,922.0
2024-08-26 09:40:00,309.93,309.93,309.93,309.93,300.0,305.1506,305.1506,305.1506,305.1506,300.0
2024-08-26 09:45:00,310.58,310.94,310.21,310.55,1315.0,305.7905,306.145,305.4262,305.761,1315.0
2024-08-26 09:50:00,310.44,310.73,310.01,310.39,1716.0,305.6527,305.9382,305.2293,305.6035,1716.0
2024-08-26 09:55:00,310.46,310.46,310.45,310.46,212.0,305.6724,305.6724,305.6625,305.6724,212.0
2024-08-26 10:00:00,311.0,311.0,310.87,311.0,2200.0,306.2041,306.2041,306.0761,306.2041,2200.0
2024-08-26 10:05:00,310.86,311.19,310.56,311.19,1348.0,306.0662,306.3911,305.7708,306.3911,1348.0
2024-08-26 10:10:00,311.19,311.2,310.6,310.6,1228.0,306.3911,306.401,305.8102,305.8102,1228.0
2024-08-26 10:15:00,310.88,311.3,310.88,310.97,1277.0,306.0859,306.4994,306.0859,306.1745,1277.0
2024-08-26 10:20:00,310.96,311.03,310.67,311.03,1178.0,306.1647,306.2336,305.8792,306.2336,1178.0
2024-08-26 10:25:00,311.17,311.53,311.17,311.53,1178.0,306.3714,306.7259,306.3714,306.7259,1178.0
2024-08-26 10:30:00,311.12,311.7,311.1,311.68,7384.0,306.3222,306.8933,306.3025,306.8736,7384.0
2024-08-26 10:35:00,311.69,311.99,311.53,311.7,3116.0,306.8834,307.1788,306.7259,306.8933,3116.0
2024-08-26 10:40:00,311.95,312.14,311.49,311.69,2258.0,307.1394,307.3265,306.6865,306.8834,2258.0
2024-08-26 10:45:00,311.89,311.95,311.28,311.29,2387.0,307.0803,307.1394,306.4797,306.4896,2387.0
2024-08-26 10:50:00,310.86,310.86,310.77,310.81,550.0,306.0662,306.0662,305.9776,306.017,550.0
2024-08-26 10:55:00,310.83,310.83,310.55,310.56,1200.0,306.0367,306.0367,305.761,305.7708,1200.0
2024-08-26 11:00:00,310.57,310.57,310.24,310.28,1554.0,305.7807,305.7807,305.4558,305.4952,1554.0
2024-08-26 11:05:00,310.28,310.28,309.56,309.56,3002.0,305.4952,305.4952,304.7863,304.7863,3002.0
2024-08-26 11:10:00,309.87,310.0,309.45,309.7,2122.0,305.0915,305.2195,304.678,304.9241,2122.0
2024-08-26 11:15:00,309.96,309.96,309.69,309.72,400.0,305.1801,305.1801,304.9143,304.9438,400.0
2024-08-26 11:20:00,309.65,309.73,309.02,309.05,1754.0,304.8749,304.9536,304.2546,304.2841,1754.0
2024-08-26 11:25:00,309.4,309.4,309.1,309.13,864.0,304.6287,304.6287,304.3334,304.3629,864.0
2024-08-26 11:30:00,309.25,309.26,309.22,309.23,1200.0,304.4811,304.4909,304.4515,304.4614,1200.0
2024-08-26 11:35:00,309.1,309.27,308.83,309.1,4447.0,304.3334,304.5007,304.0675,304.3334,4447.0
2024-08-26 11:40:00,308.96,308.96,308.87,308.88,350.0,304.1955,304.1955,304.1069,304.1168,350.0
2024-08-26 11:45:00,308.75,308.83,308.75,308.83,400.0,303.9888,304.0675,303.9888,304.0675,400.0
2024-08-26 11:50:00,308.91,308.91,308.66,308.86,638.0,304.1463,304.1463,303.9001,304.0971,638.0
2024-08-26 11:55:00,308.67,309.21,308.66,309.2,1046.0,303.91,304.4417,303.9001,304.4318,1046.0
2024-08-26 12:00:00,309.07,309.49,308.86,309.49,847.0,304.3038,304.7173,304.0971,304.7173,847.0
2024-08-26 12:05:00,309.48,309.68,309.48,309.62,1692.0,304.7075,304.9044,304.7075,304.8453,1692.0
2024-08-26 12:10:00,309.6,309.79,309.6,309.79,1400.0,304.8257,305.0127,304.8257,305.0127,1400.0
2024-08-26 12:15:00,309.87,309.99,309.87,309.99,625.0,305.0915,305.2096,305.0915,305.2096,625.0
2024-08-26 12:20:00,310.16,310.18,310.16,310.18,400.0,305.377,305.3967,305.377,305.3967,400.0
2024-08-26 12:25:00,310.12,310.19,310.12,310.18,250.0,305.3376,305.4066,305.3376,305.3967,250.0
2024-08-26 12:30:00,310.22,310.35,310.04,310.35,19955.0,305.4361,305.5641,305.2589,305.5641,19955.0
2024-08-26 12:35:00,310.42,310.7,310.37,310.69,43765.0,305.633,305.9087,305.5838,305.8988,43765.0
2024-08-26 12:40:00,310.69,310.69,310.69,310.69,2880.0,305.8988,305.8988,305.8988,305.8988,2880.0
2024-08-26 12:45:00,310.66,310.66,310.66,310.66,100.0,305.8693,305.8693,305.8693,305.8693,100.0
2024-08-26 12:50:00,310.62,310.62,310.62,310.62,100.0,305.8299,305.8299,305.8299,305.8299,100.0
2024-08-26 12:55:00,310.78,310.79,310.75,310.75,317.0,305.9875,305.9973,305.9579,305.9579,317.0
2024-08-26 13:00:00,310.76,310.77,310.11,310.15,1628.0,305.9678,305.9776,305.3278,305.3672,1628.0
2024-08-26 13:05:00,310.32,310.32,309.96,310.06,8369.0,305.5345,305.5345,305.1801,305.2786,8369.0
2024-08-26 13:10:00,310.01,310.01,309.75,309.9,21037.0,305.2293,305.2293,304.9733,305.121,21037.0
2024-08-26 13:15:00,309.73,309.78,309.7,309.75,1400.0,304.9536,305.0029,304.9241,304.9733,1400.0
2024-08-26 13:20:00,309.75,309.96,309.75,309.75,742.0,304.9733,305.1801,304.9733,304.9733,742.0
2024-08-26 13:25:00,309.9,309.91,309.67,309.91,1909.0,305.121,305.1309,304.8946,305.1309,1909.0
2024-08-26 13:30:00,309.68,309.89,309.65,309.89,1300.0,304.9044,305.1112,304.8749,305.1112,1300.0
2024-08-26 13:35:00,309.67,309.74,309.17,309.37,3858.0,304.8946,304.9635,304.4023,304.5992,3858.0
2024-08-26 13:40:00,309.29,309.29,308.88,308.9,10850.0,304.5204,304.5204,304.1168,304.1364,10850.0
2024-08-26 13:45:00,308.89,308.89,308.16,308.16,3715.0,304.1266,304.1266,303.4079,303.4079,3715.0
2024-08-26 13:50:00,308.45,308.45,308.17,308.34,1091.0,303.6934,303.6934,303.4177,303.5851,1091.0
2024-08-26 13:55:00,308.34,308.57,308.01,308.21,11931.0,303.5851,303.8115,303.2602,303.4571,11931.0
2024-08-26 14:00:00,308.25,308.5,308.18,308.27,8640.0,303.4965,303.7426,303.4276,303.5162,8640.0
2024-08-26 14:05:00,308.23,308.45,308.2,308.2,3300.0,303.4768,303.6934,303.4472,303.4472,3300.0
2024-08-26 14:10:00,308.2,308.2,307.83,307.84,300.0,303.4472,303.4472,303.0829,303.0928,300.0
2024-08-26 14:15:00,308.07,308.44,308.0,308.0,1481.0,303.3192,303.6835,303.2503,303.2503,1481.0
2024-08-26 14:20:00,308.43,308.98,308.33,308.98,871.0,303.6737,304.2152,303.5752,304.2152,871.0
2024-08-26 14:25:00,308.55,308.84,308.55,308.84,405.0,303.7918,304.0774,303.7918,304.0774,405.0
2024-08-26 14:30:00,308.81,309.02,308.65,308.78,1999.0,304.0478,304.2546,303.8903,304.0183,1999.0
2024-08-26 14:35:00,309.28,309.28,309.03,309.04,340.0,304.5106,304.5106,304.2644,304.2743,340.0
2024-08-26 14:40:00,309.23,309.42,309.18,309.39,1200.0,304.4614,304.6484,304.4121,304.6189,1200.0
2024-08-26 14:45:00,309.31,309.44,309.18,309.19,777.0,304.5401,304.6681,304.4121,304.422,777.0
2024-08-26 14:50:00,309.1,309.24,308.76,308.77,3395.0,304.3334,304.4712,303.9986,304.0085,3395.0
2024-08-26 14:55:00,308.77,309.04,308.75,309.04,8584.0,304.0085,304.2743,303.9888,304.2743,8584.0
2024-08-26 15:00:00,308.93,308.93,308.93,308.93,100.0,304.166,304.166,304.166,304.166,100.0
2024-08-26 15:05:00,308.85,309.13,308.85,309.0,1773.0,304.0872,304.3629,304.0872,304.2349,1773.0
2024-08-26 15:10:00,309.18,309.51,309.18,309.49,1679.0,304.4121,304.737,304.4121,304.7173,1679.0
2024-08-26 15:15:00,309.81,309.82,309.39,309.56,1550.0,305.0324,305.0423,304.6189,304.7863,1550.0
2024-08-26 15:20:00,309.61,309.75,309.6,309.62,1300.0,304.8355,304.9733,304.8257,304.8453,1300.0
2024-08-26 15:25:00,309.62,309.76,309.48,309.58,3645.0,304.8453,304.9832,304.7075,304.806,3645.0
2024-08-26 15:30:00,309.57,309.71,309.32,309.47,2659.0,304.7961,304.934,304.55,304.6977,2659.0
2024-08-26 15:35:00,309.44,310.12,309.44,310.12,3990.0,304.6681,305.3376,304.6681,305.3376,3990.0
2024-08-26 15:40:00,309.79,310.5,309.79,310.23,5420.0,305.0127,305.7118,305.0127,305.4459,5420.0
2024-08-26 15:45:00,310.21,310.32,310.03,310.12,2762.0,305.4262,305.5345,305.249,305.3376,2762.0
2024-08-26 15:50:00,310.23,310.27,309.76,310.06,9684.0,305.4459,305.4853,304.9832,305.2786,9684.0
2024-08-26 15:55:00,309.96,310.36,309.5,310.13,32729.0,305.1801,305.5739,304.7272,305.3475,32729.0
2024-08-27 09:30:00,309.31,309.99,308.78,309.22,6750.0,304.5401,305.2096,304.0183,304.4515,6750.0
2024-08-27 09:35:00,308.61,309.29,308.61,309.29,300.0,303.8509,304.5204,303.8509,304.5204,300.0
2024-08-27 09:40:00,307.55,307.74,307.01,307.74,1888.0,302.8073,302.9943,302.2756,302.9943,1888.0
2024-08-27 09:45:00,307.74,308.37,307.73,307.86,3116.0,302.9943,303.6146,302.9845,303.1125,3116.0
2024-08-27 09:50:00,307.86,307.98,307.64,307.75,3547.0,303.1125,303.2306,302.8959,303.0042,3547.0
2024-08-27 09:55:00,307.47,307.69,307.11,307.3,5276.0,302.7285,302.9451,302.3741,302.5611,5276.0
2024-08-27 10:00:00,307.49,308.16,307.47,308.16,1505.0,302.7482,303.4079,302.7285,303.4079,1505.0
2024-08-27 10:05:00,308.41,308.45,308.01,308.01,1200.0,303.654,303.6934,303.2602,303.2602,1200.0
2024-08-27 10:10:00,308.05,308.13,307.34,307.74,3948.0,303.2996,303.3783,302.6005,302.9943,3948.0
2024-08-27 10:15:00,307.74,307.74,306.96,307.11,1100.0,302.9943,302.9943,302.2264,302.3741,1100.0
2024-08-27 10:20:00,307.25,307.26,306.83,307.11,1581.0,302.5119,302.5217,302.0984,302.3741,1581.0
2024-08-27 10:25:00,307.1,307.31,306.84,307.26,3322.0,302.3642,302.571,302.1082,302.5217,3322.0
2024-08-27 10:30:00,307.2,307.75,307.18,307.62,1400.0,302.4627,303.0042,302.443,302.8762,1400.0
2024-08-27 10:35:00,308.34,308.34,307.88,307.88,221.0,303.5851,303.5851,303.1322,303.1322,221.0
2024-08-27 10:40:00,308.44,308.44,307.94,307.94,200.0,303.6835,303.6835,303.1913,303.1913,200.0
2024-08-27 10:45:00,308.06,308.48,308.0,308.2,1925.0,303.3094,303.7229,303.2503,303.4472,1925.0
2024-08-27 10:50:00,307.93,308.26,307.79,308.03,2299.0,303.1814,303.5063,303.0436,303.2799,2299.0
2024-08-27 10:55:00,308.04,308.42,307.93,308.42,700.0,303.2897,303.6638,303.1814,303.6638,700.0
2024-08-27 11:00:00,308.23,308.23,308.13,308.13,335.0,303.4768,303.4768,303.3783,303.3783,335.0
2024-08-27 11:05:00,308.0,308.17,307.88,307.88,800.0,303.2503,303.4177,303.1322,303.1322,800.0
2024-08-27 11:10:00,307.83,308.07,307.81,307.92,5324.0,303.0829,303.3192,303.0633,303.1716,5324.0
2024-08-27 11:15:00,307.76,307.76,307.55,307.55,200.0,303.014,303.014,302.8073,302.8073,200.0
2024-08-27 11:20:00,307.19,307.22,307.18,307.22,242.0,302.4528,302.4824,302.443,302.4824,242.0
2024-08-27 11:25:00,307.29,307.29,306.91,306.91,9591.0,302.5513,302.5513,302.1771,302.1771,9591.0
2024-08-27 11:30:00,306.98,306.98,306.75,306.75,925.0,302.2461,302.2461,302.0196,302.0196,925.0
2024-08-27 11:35:00,306.73,306.82,306.72,306.76,500.0,301.9999,302.0885,301.9901,302.0294,500.0
2024-08-27 11:40:00,306.87,307.22,306.87,307.19,3380.0,302.1378,302.4824,302.1378,302.4528,3380.0
2024-08-27 11:45:00,307.19,307.64,307.19,307.63,2164.0,302.4528,302.8959,302.4528,302.886,2164.0
2024-08-27 11:50:00,307.79,307.79,307.36,307.61,662.0,303.0436,303.0436,302.6202,302.8663,662.0
2024-08-27 11:55:00,307.61,307.77,307.6,307.6,800.0,302.8663,303.0239,302.8565,302.8565,800.0
2024-08-27 12:00:00,307.64,307.64,307.15,307.17,1278.0,302.8959,302.8959,302.4134,302.4331,1278.0
2024-08-27 12:05:00,307.13,307.13,306.76,306.82,659.0,302.3937,302.3937,302.0294,302.0885,659.0
2024-08-27 12:10:00,306.83,307.46,306.83,307.46,1712.0,302.0984,302.7187,302.0984,302.7187,1712.0
2024-08-27 12:15:00,307.38,307.39,307.38,307.38,106.0,302.6399,302.6497,302.6399,302.6399,106.0
2024-08-27 12:20:00,307.06,307.06,307.05,307.06,100.0,302.3248,302.3248,302.315,302.3248,100.0
2024-08-27 12:25:00,306.6,306.6,306.5,306.5,200.0,301.8719,301.8719,301.7735,301.7735,200.0
2024-08-27 12:30:00,306.73,306.73,306.72,306.73,200.0,301.9999,301.9999,301.9901,301.9999,200.0
2024-08-27 12:35:00,306.76,306.76,306.44,306.44,800.0,302.0294,302.0294,301.7144,301.7144,800.0
2024-08-27 12:40:00,306.15,306.33,306.09,306.32,512.0,301.4289,301.6061,301.3698,301.5962,512.0
2024-08-27 12:45:00,306.12,306.54,306.12,306.28,2602.0,301.3993,301.8128,301.3993,301.5569,2602.0
2024-08-27 12:50:00,306.47,306.47,306.47,306.47,100.0,301.7439,301.7439,301.7439,301.7439,100.0
2024-08-27 12:55:00,306.59,306.64,306.27,306.29,2573.0,301.8621,301.9113,301.547,301.5667,2573.0
2024-08-27 13:00:00,306.23,306.49,306.23,306.49,1022.0,301.5076,301.7636,301.5076,301.7636,1022.0
2024-08-27 13:05:00,306.62,306.88,306.52,306.66,1439.0,301.8916,302.1476,301.7931,301.931,1439.0
2024-08-27 13:10:00,306.56,306.76,306.55,306.71,1054.0,301.8325,302.0294,301.8227,301.9802,1054.0
2024-08-27 13:15:00,306.57,306.59,306.47,306.47,416.0,301.8424,301.8621,301.7439,301.7439,416.0
2024-08-27 13:20:00,306.44,306.61,306.44,306.49,400.0,301.7144,301.8818,301.7144,301.7636,400.0
2024-08-27 13:25:00,306.63,307.33,306.62,307.33,6353.0,301.9015,302.5907,301.8916,302.5907,6353.0
2024-08-27 13:30:00,307.32,307.36,307.12,307.12,514.0,302.5808,302.6202,302.3839,302.3839,514.0
2024-08-27 13:35:00,307.0,307.11,306.95,306.95,726.0,302.2657,302.3741,302.2165,302.2165,726.0
2024-08-27 13:40:00,306.86,306.86,306.86,306.86,100.0,302.1279,302.1279,302.1279,302.1279,100.0
2024-08-27 13:45:00,306.97,306.97,306.82,306.85,801.0,302.2362,302.2362,302.0885,302.1181,801.0
2024-08-27 13:50:00,307.03,307.03,306.73,306.73,524.0,302.2953,302.2953,301.9999,301.9999,524.0
2024-08-27 13:55:00,306.84,306.84,306.52,306.58,800.0,302.1082,302.1082,301.7931,301.8522,800.0
2024-08-27 14:00:00,306.64,306.74,306.43,306.43,492.0,301.9113,302.0098,301.7045,301.7045,492.0
2024-08-27 14:05:00,306.52,306.88,306.52,306.54,1343.0,301.7931,302.1476,301.7931,301.8128,1343.0
2024-08-27 14:10:00,306.7,306.77,306.58,306.58,516.0,301.9704,302.0393,301.8522,301.8522,516.0
2024-08-27 14:15:00,306.82,306.98,306.68,306.69,1077.0,302.0885,302.2461,301.9507,301.9605,1077.0
2024-08-27 14:20:00,306.63,306.64,306.48,306.48,200.0,301.9015,301.9113,301.7538,301.7538,200.0
2024-08-27 14:25:00,306.66,306.66,306.65,306.66,100.0,301.931,301.931,301.9211,301.931,100.0
2024-08-27 14:30:00,306.84,306.89,306.6,306.69,4100.0,302.1082,302.1574,301.8719,301.9605,4100.0
2024-08-27 14:35:00,306.89,306.89,306.68,306.71,886.0,302.1574,302.1574,301.9507,301.9802,886.0
2024-08-27 14:40:00,306.87,306.92,306.71,306.71,700.0,302.1378,302.187,301.9802,301.9802,700.0
2024-08-27 14:45:00,306.7,307.06,306.7,307.06,888.0,301.9704,302.3248,301.9704,302.3248,888.0
2024-08-27 14:50:00,307.06,307.16,307.06,307.16,300.0,302.3248,302.4233,302.3248,302.4233,300.0
2024-08-27 14:55:00,307.15,307.15,307.15,307.15,100.0,302.4134,302.4134,302.4134,302.4134,100.0
2024-08-27 15:00:00,307.13,307.13,306.45,306.51,4729.0,302.3937,302.3937,301.7242,301.7833,4729.0
2024-08-27 15:05:00,306.5,306.7,306.38,306.57,2112.0,301.7735,301.9704,301.6553,301.8424,2112.0
2024-08-27 15:10:00,306.67,306.79,306.63,306.75,926.0,301.9408,302.059,301.9015,302.0196,926.0
2024-08-27 15:15:00,306.69,306.69,306.69,306.69,100.0,301.9605,301.9605,301.9605,301.9605,100.0
2024-08-27 15:20:00,306.55,306.73,306.55,306.73,1873.0,301.8227,301.9999,301.8227,301.9999,1873.0
2024-08-27 15:25:00,306.81,306.98,306.81,306.89,1329.0,302.0787,302.2461,302.0787,302.1574,1329.0
2024-08-27 15:30:00,306.86,306.86,306.75,306.81,1070.0,302.1279,302.1279,302.0196,302.0787,1070.0
2024-08-27 15:35:00,306.79,306.82,306.38,306.38,2908.0,302.059,302.0885,301.6553,301.6553,2908.0
2024-08-27 15:40:00,306.53,306.53,306.09,306.17,5526.0,301.803,301.803,301.3698,301.4485,5526.0
2024-08-27 15:45:00,306.03,306.61,306.01,306.61,9841.0,301.3107,301.8818,301.291,301.8818,9841.0
2024-08-27 15:50:00,306.46,306.77,306.29,306.43,5401.0,301.7341,302.0393,301.5667,301.7045,5401.0
2024-08-27 15:55:00,306.46,306.82,306.15,306.41,28043.0,301.7341,302.0885,301.4289,301.6848,28043.0
2024-08-28 09:30:00,305.62,306.57,305.62,306.5,8554.0,300.907,301.8424,300.907,301.7735,8554.0
2024-08-28 09:35:00,305.71,306.2,305.5,306.06,600.0,300.9956,301.4781,300.7889,301.3402,600.0
2024-08-28 09:40:00,306.06,306.06,305.56,305.56,302.0,301.3402,301.3402,300.848,300.848,302.0
2024-08-28 09:45:00,307.24,307.32,307.24,307.31,440.0,302.502,302.5808,302.502,302.571,440.0
2024-08-28 09:50:00,307.9,308.49,307.65,308.14,6806.0,303.1519,303.7328,302.9057,303.3882,6806.0
2024-08-28 09:55:00,308.18,308.6,307.85,307.85,1980.0,303.4276,303.8411,303.1026,303.1026,1980.0
2024-08-28 10:00:00,308.19,308.2,307.89,307.89,400.0,303.4374,303.4472,303.142,303.142,400.0
2024-08-28 10:05:00,307.89,307.89,307.89,307.89,0.0,303.142,303.142,303.142,303.142,0.0
2024-08-28 10:10:00,307.75,307.81,307.57,307.78,781.0,303.0042,303.0633,302.827,303.0337,781.0
2024-08-28 10:15:00,307.81,308.03,307.58,307.7,6106.0,303.0633,303.2799,302.8368,302.955,6106.0
2024-08-28 10:20:00,307.94,307.94,307.7,307.78,639.0,303.1913,303.1913,302.955,303.0337,639.0
2024-08-28 10:25:00,307.69,308.04,307.69,307.95,1570.0,302.9451,303.2897,302.9451,303.2011,1570.0
2024-08-28 10:30:00,307.96,308.76,307.96,308.76,1819.0,303.2109,303.9986,303.2109,303.9986,1819.0
2024-08-28 10:35:00,308.84,309.5,308.84,309.33,500.0,304.0774,304.7272,304.0774,304.5598,500.0
2024-08-28 10:40:00,309.29,309.29,309.0,309.15,1841.0,304.5204,304.5204,304.2349,304.3826,1841.0
2024-08-28 10:45:00,308.97,309.04,308.4,308.52,2494.0,304.2054,304.2743,303.6442,303.7623,2494.0
2024-08-28 10:50:00,308.44,308.44,307.97,308.41,1343.0,303.6835,303.6835,303.2208,303.654,1343.0
2024-08-28 10:55:00,308.6,308.6,308.25,308.38,1086.0,303.8411,303.8411,303.4965,303.6245,1086.0
2024-08-28 11:00:00,308.1,308.23,307.85,308.18,908.0,303.3488,303.4768,303.1026,303.4276,908.0
2024-08-28 11:05:00,308.21,308.22,308.03,308.03,973.0,303.4571,303.4669,303.2799,303.2799,973.0
2024-08-28 11:10:00,308.0,308.48,307.91,308.11,1627.0,303.2503,303.7229,303.1617,303.3586,1627.0
2024-08-28 11:15:00,308.4,308.4,307.78,307.79,1135.0,303.6442,303.6442,303.0337,303.0436,1135.0
2024-08-28 11:20:00,307.76,307.76,307.18,307.18,985.0,303.014,303.014,302.443,302.443,985.0
2024-08-28 11:25:00,307.5,307.85,307.37,307.85,1671.0,302.758,303.1026,302.63,303.1026,1671.0
2024-08-28 11:30:00,307.42,307.63,307.31,307.31,401.0,302.6793,302.886,302.571,302.571,401.0
2024-08-28 11:35:00,307.45,307.69,307.37,307.38,400.0,302.7088,302.9451,302.63,302.6399,400.0
2024-08-28 11:40:00,307.46,307.46,307.3,307.3,400.0,302.7187,302.7187,302.5611,302.5611,400.0
2024-08-28 11:45:00,307.38,307.53,307.3,307.31,325.0,302.6399,302.7876,302.5611,302.571,325.0
2024-08-28 11:50:00,307.55,307.72,307.4,307.67,625.0,302.8073,302.9746,302.6596,302.9254,625.0
2024-08-28 11:55:00,307.52,307.58,307.37,307.37,405.0,302.7777,302.8368,302.63,302.63,405.0
2024-08-28 12:00:00,307.52,307.52,307.2,307.28,1113.0,302.7777,302.7777,302.4627,302.5414,1113.0
2024-08-28 12:05:00,307.19,307.19,306.85,306.85,900.0,302.4528,302.4528,302.1181,302.1181,900.0
2024-08-28 12:10:00,306.82,307.06,306.6,306.9,1945.0,302.0885,302.3248,301.8719,302.1673,1945.0
2024-08-28 12:15:00,306.87,306.87,306.52,306.83,9298.0,302.1378,302.1378,301.7931,302.0984,9298.0
2024-08-28 12:20:00,306.59,306.74,306.44,306.47,550.0,301.8621,302.0098,301.7144,301.7439,550.0
2024-08-28 12:25:00,306.34,306.57,306.28,306.29,585.0,301.6159,301.8424,301.5569,301.5667,585.0
2024-08-28 12:30:00,306.47,306.69,306.47,306.67,1418.0,301.7439,301.9605,301.7439,301.9408,1418.0
2024-08-28 12:35:00,306.69,306.69,306.66,306.67,847.0,301.9605,301.9605,301.931,301.9408,847.0
2024-08-28 12:40:00,306.6,306.78,306.6,306.75,432.0,301.8719,302.0491,301.8719,302.0196,432.0
2024-08-28 12:45:00,306.85,307.08,306.76,306.86,2241.0,302.1181,302.3445,302.0294,302.1279,2241.0
2024-08-28 12:50:00,306.85,307.04,306.81,306.82,1354.0,302.1181,302.3051,302.0787,302.0885,1354.0
2024-08-28 12:55:00,306.89,306.89,306.86,306.87,477.0,302.1574,302.1574,302.1279,302.1378,477.0
2024-08-28 13:00:00,307.06,307.4,306.98,307.26,1670.0,302.3248,302.6596,302.2461,302.5217,1670.0
2024-08-28 13:05:00,307.24,307.42,307.17,307.17,801.0,302.502,302.6793,302.4331,302.4331,801.0
2024-08-28 13:10:00,307.06,307.09,306.79,306.79,1729.0,302.3248,302.3544,302.059,302.059,1729.0
2024-08-28 13:15:00,306.88,306.98,306.88,306.98,247.0,302.1476,302.2461,302.1476,302.2461,247.0
2024-08-28 13:20:00,306.8,306.8,306.78,306.78,200.0,302.0688,302.0688,302.0491,302.0491,200.0
2024-08-28 13:25:00,306.71,306.73,306.4,306.57,1449.0,301.9802,301.9999,301.675,301.8424,1449.0
2024-08-28 13:30:00,306.6,306.8,306.59,306.71,1582.0,301.8719,302.0688,301.8621,301.9802,1582.0
2024-08-28 13:35:00,306.85,306.86,306.62,306.7,599.0,302.1181,302.1279,301.8916,301.9704,599.0
2024-08-28 13:40:00,306.61,306.81,306.48,306.49,1831.0,301.8818,302.0787,301.7538,301.7636,1831.0
2024-08-28 13:45:00,306.53,306.58,306.41,306.41,728.0,301.803,301.8522,301.6848,301.6848,728.0
2024-08-28 13:50:00,306.33,306.52,306.19,306.22,1325.0,301.6061,301.7931,301.4682,301.4978,1325.0
2024-08-28 13:55:00,306.01,306.44,305.72,306.28,4163.0,301.291,301.7144,301.0055,301.5569,4163.0
2024-08-28 14:00:00,306.09,306.09,305.87,305.87,200.0,301.3698,301.3698,301.1532,301.1532,200.0
2024-08-28 14:05:00,306.01,306.52,306.01,306.52,1526.0,301.291,301.7931,301.291,301.7931,1526.0
2024-08-28 14:10:00,306.26,306.46,306.25,306.3,1146.0,301.5372,301.7341,301.5273,301.5765,1146.0
2024-08-28 14:15:00,306.26,306.26,305.98,306.14,1285.0,301.5372,301.5372,301.2615,301.419,1285.0
2024-08-28 14:20:00,306.13,306.19,305.75,305.75,1623.0,301.4092,301.4682,301.035,301.035,1623.0
2024-08-28 14:25:00,305.67,305.73,305.45,305.45,708.0,300.9563,301.0153,300.7397,300.7397,708.0
2024-08-28 14:30:00,305.68,305.68,305.41,305.41,1441.0,300.9661,300.9661,300.7003,300.7003,1441.0
2024-08-28 14:35:00,305.48,305.53,305.2,305.37,1136.0,300.7692,300.8184,300.4935,300.6609,1136.0
2024-08-28 14:40:00,305.26,305.68,305.26,305.53,2307.0,300.5526,300.9661,300.5526,300.8184,2307.0
2024-08-28 14:45:00,305.77,305.77,305.54,305.63,400.0,301.0547,301.0547,300.8283,300.9169,400.0
2024-08-28 14:50:00,305.68,306.61,305.66,306.61,2357.0,300.9661,301.8818,300.9464,301.8818,2357.0
2024-08-28 14:55:00,306.21,306.86,306.21,306.86,2844.0,301.4879,302.1279,301.4879,302.1279,2844.0
2024-08-28 15:00:00,306.68,307.07,306.68,307.05,1313.0,301.9507,302.3347,301.9507,302.315,1313.0
2024-08-28 15:05:00,307.01,307.02,306.61,306.64,2495.0,302.2756,302.2854,301.8818,301.9113,2495.0
2024-08-28 15:10:00,306.5,306.51,306.2,306.41,1503.0,301.7735,301.7833,301.4781,301.6848,1503.0
2024-08-28 15:15:00,306.41,306.77,306.41,306.77,868.0,301.6848,302.0393,301.6848,302.0393,868.0
2024-08-28 15:20:00,306.91,307.03,306.73,306.84,1796.0,302.1771,302.2953,301.9999,302.1082,1796.0
2024-08-28 15:25:00,307.15,307.29,307.06,307.28,1590.0,302.4134,302.5513,302.3248,302.5414,1590.0
2024-08-28 15:30:00,307.12,307.12,306.9,307.0,1326.0,302.3839,302.3839,302.1673,302.2657,1326.0
2024-08-28 15:35:00,306.99,306.99,306.72,306.74,2400.0,302.2559,302.2559,301.9901,302.0098,2400.0
2024-08-28 15:40:00,306.8,306.8,306.5,306.73,3817.0,302.0688,302.0688,301.7735,301.9999,3817.0
2024-08-28 15:45:00,306.83,307.13,306.39,306.39,3225.0,302.0984,302.3937,301.6652,301.6652,3225.0
2024-08-28 15:50:00,306.53,306.9,306.08,306.35,9643.0,301.803,302.1673,301.3599,301.6258,9643.0
2024-08-28 15:55:00,306.56,306.59,305.78,306.08,64226.0,301.8325,301.8621,301.0646,301.3599,64226.0
2024-08-29 09:30:00,309.0,309.0,309.0,309.0,6837.0,304.2349,304.2349,304.2349,304.2349,6837.0
2024-08-29 09:35:00,308.87,308.87,308.03,308.04,780.0,304.1069,304.1069,303.2799,303.2897,780.0
2024-08-29 09:40:00,307.94,308.02,307.27,307.85,900.0,303.1913,303.27,302.5316,303.1026,900.0
2024-08-29 09:45:00,307.79,307.79,306.54,306.54,2310.0,303.0436,303.0436,301.8128,301.8128,2310.0
2024-08-29 09:50:00,306.6,307.51,306.49,307.51,721.0,301.8719,302.7679,301.7636,302.7679,721.0
2024-08-29 09:55:00,307.69,307.69,307.27,307.56,817.0,302.9451,302.9451,302.5316,302.8171,817.0
2024-08-29 10:00:00,308.04,308.41,307.86,308.41,6154.0,303.2897,303.654,303.1125,303.654,6154.0
2024-08-29 10:05:00,308.37,309.26,308.37,309.19,5585.0,303.6146,304.4909,303.6146,304.422,5585.0
2024-08-29 10:10:00,309.5,309.5,309.25,309.25,1100.0,304.7272,304.7272,304.4811,304.4811,1100.0
2024-08-29 10:15:00,309.18,309.8,309.18,309.77,1230.0,304.4121,305.0226,304.4121,304.993,1230.0
2024-08-29 10:20:00,309.99,310.59,309.77,310.19,1461.0,305.2096,305.8004,304.993,305.4066,1461.0
2024-08-29 10:25:00,310.82,310.82,310.16,310.21,3500.0,306.0268,306.0268,305.377,305.4262,3500.0
2024-08-29 10:30:00,310.5,310.5,310.5,310.5,100.0,305.7118,305.7118,305.7118,305.7118,100.0
2024-08-29 10:35:00,310.3,310.84,310.29,310.58,600.0,305.5149,306.0465,305.505,305.7905,600.0
2024-08-29 10:40:00,310.54,310.7,310.18,310.18,1579.0,305.7512,305.9087,305.3967,305.3967,1579.0
2024-08-29 10:45:00,310.82,310.83,310.27,310.42,1148.0,306.0268,306.0367,305.4853,305.633,1148.0
2024-08-29 10:50:00,310.63,310.69,310.11,310.16,1680.0,305.8398,305.8988,305.3278,305.377,1680.0
2024-08-29 10:55:00,310.12,310.24,309.94,309.96,3900.0,305.3376,305.4558,305.1604,305.1801,3900.0
2024-08-29 11:00:00,310.4,310.77,310.29,310.3,1576.0,305.6133,305.9776,305.505,305.5149,1576.0
2024-08-29 11:05:00,310.38,310.38,310.27,310.29,500.0,305.5936,305.5936,305.4853,305.505,500.0
2024-08-29 11:10:00,310.35,310.84,310.14,310.84,4682.0,305.5641,306.0465,305.3573,306.0465,4682.0
2024-08-29 11:15:00,310.85,310.97,310.64,310.68,2716.0,306.0564,306.1745,305.8496,305.889,2716.0
2024-08-29 11:20:00,310.92,310.92,310.73,310.73,300.0,306.1253,306.1253,305.9382,305.9382,300.0
2024-08-29 11:25:00,310.74,311.14,310.54,311.14,3400.0,305.9481,306.3419,305.7512,306.3419,3400.0
2024-08-29 11:30:00,311.32,311.34,310.91,310.91,3360.0,306.5191,306.5388,306.1155,306.1155,3360.0
2024-08-29 11:35:00,310.82,311.22,310.8,310.8,1309.0,306.0268,306.4207,306.0071,306.0071,1309.0
2024-08-29 11:40:00,310.81,310.9,310.63,310.63,600.0,306.017,306.1056,305.8398,305.8398,600.0
2024-08-29 11:45:00,310.74,310.89,310.73,310.88,6960.0,305.9481,306.0958,305.9382,306.0859,6960.0
2024-08-29 11:50:00,311.12,311.12,310.91,310.92,1871.0,306.3222,306.3222,306.1155,306.1253,1871.0
2024-08-29 11:55:00,311.13,311.22,310.77,311.07,2445.0,306.3321,306.4207,305.9776,306.273,2445.0
2024-08-29 12:00:00,311.06,311.72,311.01,311.72,3073.0,306.2631,306.913,306.2139,306.913,3073.0
2024-08-29 12:05:00,311.91,312.39,311.91,312.21,3554.0,307.1,307.5726,307.1,307.3954,3554.0
2024-08-29 12:10:00,312.01,312.56,312.01,312.56,4010.0,307.1985,307.74,307.1985,307.74,4010.0
2024-08-29 12:15:00,312.47,312.54,312.11,312.29,6475.0,307.6514,307.7203,307.2969,307.4742,6475.0
2024-08-29 12:20:00,312.25,312.95,312.24,312.58,900.0,307.4348,308.124,307.4249,307.7597,900.0
2024-08-29 12:25:00,313.0,313.0,312.68,312.71,1603.0,308.1732,308.1732,307.8582,307.8877,1603.0
2024-08-29 12:30:00,312.56,312.97,312.5,312.75,994.0,307.74,308.1437,307.6809,307.9271,994.0
2024-08-29 12:35:00,312.65,313.08,312.64,312.81,2028.0,307.8286,308.252,307.8188,307.9862,2028.0
2024-08-29 12:40:00,312.86,313.3,312.85,313.14,2300.0,308.0354,308.4686,308.0255,308.3111,2300.0
2024-08-29 12:45:00,312.97,313.05,312.97,312.98,410.0,308.1437,308.2225,308.1437,308.1535,410.0
2024-08-29 12:50:00,312.75,313.02,312.24,312.31,1511.0,307.9271,308.1929,307.4249,307.4939,1511.0
2024-08-29 12:55:00,312.49,312.49,312.29,312.3,544.0,307.6711,307.6711,307.4742,307.484,544.0
2024-08-29 13:00:00,312.19,312.21,312.06,312.17,1100.0,307.3757,307.3954,307.2477,307.356,1100.0
2024-08-29 13:05:00,312.17,312.17,311.89,311.89,500.0,307.356,307.356,307.0803,307.0803,500.0
2024-08-29 13:10:00,312.0,312.02,311.67,311.74,1658.0,307.1886,307.2083,306.8637,306.9327,1658.0
2024-08-29 13:15:00,311.55,312.16,311.55,311.98,913.0,306.7456,307.3462,306.7456,307.169,913.0
2024-08-29 13:20:00,311.98,311.98,311.88,311.88,200.0,307.169,307.169,307.0705,307.0705,200.0
2024-08-29 13:25:00,311.84,312.16,311.83,311.97,533.0,307.0311,307.3462,307.0213,307.1591,533.0
2024-08-29 13:30:00,312.11,312.19,311.91,311.91,1166.0,307.2969,307.3757,307.1,307.1,1166.0
2024-08-29 13:35:00,312.29,312.49,312.25,312.28,1110.0,307.4742,307.6711,307.4348,307.4643,1110.0
2024-08-29 13:40:00,312.24,312.24,312.08,312.08,270.0,307.4249,307.4249,307.2674,307.2674,270.0
2024-08-29 13:45:00,312.49,312.8,312.46,312.8,1214.0,307.6711,307.9763,307.6415,307.9763,1214.0
2024-08-29 13:50:00,312.71,313.24,312.62,313.24,1016.0,307.8877,308.4095,307.7991,308.4095,1016.0
2024-08-29 13:55:00,313.24,313.35,313.14,313.14,800.0,308.4095,308.5178,308.3111,308.3111,800.0
2024-08-29 14:00:00,313.14,313.14,312.8,313.04,1110.0,308.3111,308.3111,307.9763,308.2126,1110.0
2024-08-29 14:05:00,312.8,313.04,312.74,312.79,2830.0,307.9763,308.2126,307.9172,307.9665,2830.0
2024-08-29 14:10:00,312.79,313.09,312.69,312.69,1142.0,307.9665,308.2618,307.868,307.868,1142.0
2024-08-29 14:15:00,312.69,313.01,312.69,312.88,814.0,307.868,308.1831,307.868,308.0551,814.0
2024-08-29 14:20:00,312.72,312.87,312.72,312.87,786.0,307.8975,308.0452,307.8975,308.0452,786.0
2024-08-29 14:25:00,312.69,312.86,312.19,312.22,1671.0,307.868,308.0354,307.3757,307.4052,1671.0
2024-08-29 14:30:00,312.22,312.4,311.98,312.4,1611.0,307.4052,307.5825,307.169,307.5825,1611.0
2024-08-29 14:35:00,312.35,312.35,311.41,311.41,1338.0,307.5332,307.5332,306.6077,306.6077,1338.0
2024-08-29 14:40:00,311.44,311.45,310.73,310.8,1266.0,306.6373,306.6471,305.9382,306.0071,1266.0
2024-08-29 14:45:00,310.86,311.14,310.7,311.14,797.0,306.0662,306.3419,305.9087,306.3419,797.0
2024-08-29 14:50:00,310.83,310.86,310.44,310.86,1651.0,306.0367,306.0662,305.6527,306.0662,1651.0
2024-08-29 14:55:00,310.9,311.05,310.83,310.83,432.0,306.1056,306.2533,306.0367,306.0367,432.0
2024-08-29 15:00:00,310.84,310.84,310.48,310.68,1370.0,306.0465,306.0465,305.6921,305.889,1370.0
2024-08-29 15:05:00,310.66,310.69,310.65,310.69,317.0,305.8693,305.8988,305.8595,305.8988,317.0
2024-08-29 15:10:00,310.77,310.77,310.47,310.74,1049.0,305.9776,305.9776,305.6822,305.9481,1049.0
2024-08-29 15:15:00,310.56,311.47,310.56,311.39,1578.0,305.7708,306.6668,305.7708,306.588,1578.0
2024-08-29 15:20:00,311.58,311.73,311.37,311.73,400.0,306.7751,306.9228,306.5684,306.9228,400.0
2024-08-29 15:25:00,311.42,311.9,311.42,311.75,1056.0,306.6176,307.0902,306.6176,306.9425,1056.0
2024-08-29 15:30:00,311.89,311.89,311.31,311.62,3591.0,307.0803,307.0803,306.5093,306.8145,3591.0
2024-08-29 15:35:00,311.68,311.85,311.46,311.76,2523.0,306.8736,307.041,306.657,306.9523,2523.0
2024-08-29 15:40:00,311.48,311.51,310.59,310.59,3305.0,306.6767,306.7062,305.8004,305.8004,3305.0
2024-08-29 15:45:00,310.55,310.71,310.2,310.22,3721.0,305.761,305.9185,305.4164,305.4361,3721.0
2024-08-29 15:50:00,310.39,310.42,309.38,309.56,9907.0,305.6035,305.633,304.609,304.7863,9907.0
2024-08-29 15:55:00,309.63,309.69,309.19,309.32,22283.0,304.8552,304.9143,304.422,304.55,22283.0
2024-08-30 09:30:00,310.15,311.87,310.15,311.11,7081.0,305.3672,307.0606,305.3672,306.3124,7081.0
2024-08-30 09:35:00,311.49,312.01,310.96,310.97,727.0,306.6865,307.1985,306.1647,306.1745,727.0
2024-08-30 09:40:00,311.99,311.99,310.85,310.87,610.0,307.1788,307.1788,306.0564,306.0761,610.0
2024-08-30 09:45:00,310.23,310.27,309.31,309.65,1378.0,305.4459,305.4853,304.5401,304.8749,1378.0
2024-08-30 09:50:00,309.35,309.61,309.02,309.2,1642.0,304.5795,304.8355,304.2546,304.4318,1642.0
2024-08-30 09:55:00,309.47,309.53,309.46,309.53,200.0,304.6977,304.7567,304.6878,304.7567,200.0
2024-08-30 10:00:00,309.99,310.01,309.34,309.82,967.0,305.2096,305.2293,304.5697,305.0423,967.0
2024-08-30 10:05:00,309.96,310.01,309.95,310.01,300.0,305.1801,305.2293,305.1703,305.2293,300.0
2024-08-30 10:10:00,310.5,310.62,310.39,310.39,1800.0,305.7118,305.8299,305.6035,305.6035,1800.0
2024-08-30 10:15:00,310.39,310.46,310.39,310.46,400.0,305.6035,305.6724,305.6035,305.6724,400.0
2024-08-30 10:20:00,310.71,310.82,310.51,310.51,1783.0,305.9185,306.0268,305.7216,305.7216,1783.0
2024-08-30 10:25:00,310.37,310.51,310.04,310.51,1968.0,305.5838,305.7216,305.2589,305.7216,1968.0
2024-08-30 10:30:00,310.9,310.9,310.22,310.23,697.0,306.1056,306.1056,305.4361,305.4459,697.0
2024-08-30 10:35:00,310.23,310.8,310.13,310.37,1034.0,305.4459,306.0071,305.3475,305.5838,1034.0
2024-08-30 10:40:00,310.3,310.3,310.3,310.3,197.0,305.5149,305.5149,305.5149,305.5149,197.0
2024-08-30 10:45:00,310.55,310.55,310.09,310.46,1100.0,305.761,305.761,305.3081,305.6724,1100.0
2024-08-30 10:50:00,310.29,310.29,310.03,310.04,327.0,305.505,305.505,305.249,305.2589,327.0
2024-08-30 10:55:00,309.69,309.73,309.69,309.73,711.0,304.9143,304.9536,304.9143,304.9536,711.0
2024-08-30 11:00:00,309.59,309.88,309.58,309.88,567.0,304.8158,305.1013,304.806,305.1013,567.0
2024-08-30 11:05:00,309.78,310.4,309.77,310.33,1127.0,305.0029,305.6133,304.993,305.5444,1127.0
2024-08-30 11:10:00,310.12,310.12,309.92,309.92,313.0,305.3376,305.3376,305.1407,305.1407,313.0
2024-08-30 11:15:00,309.75,309.84,309.75,309.84,345.0,304.9733,305.062,304.9733,305.062,345.0
2024-08-30 11:20:00,309.7,309.7,309.26,309.48,300.0,304.9241,304.9241,304.4909,304.7075,300.0
2024-08-30 11:25:00,309.13,309.5,308.85,308.85,535.0,304.3629,304.7272,304.0872,304.0872,535.0
2024-08-30 11:30:00,309.09,309.09,308.15,308.21,1100.0,304.3235,304.3235,303.398,303.4571,1100.0
2024-08-30 11:35:00,308.62,308.63,308.0,308.01,1303.0,303.8608,303.8706,303.2503,303.2602,1303.0
2024-08-30 11:40:00,308.21,308.28,308.21,308.25,1100.0,303.4571,303.526,303.4571,303.4965,1100.0
2024-08-30 11:45:00,308.56,308.87,308.56,308.87,200.0,303.8017,304.1069,303.8017,304.1069,200.0
2024-08-30 11:50:00,308.75,308.98,308.57,308.83,1190.0,303.9888,304.2152,303.8115,304.0675,1190.0
2024-08-30 11:55:00,308.54,308.54,308.54,308.54,200.0,303.782,303.782,303.782,303.782,200.0
2024-08-30 12:00:00,308.42,308.54,308.16,308.44,1354.0,303.6638,303.782,303.4079,303.6835,1354.0
2024-08-30 12:05:00,308.54,308.69,308.41,308.66,909.0,303.782,303.9297,303.654,303.9001,909.0
2024-08-30 12:10:00,308.85,308.87,308.85,308.87,325.0,304.0872,304.1069,304.0872,304.1069,325.0
2024-08-30 12:15:00,308.66,308.87,308.43,308.49,761.0,303.9001,304.1069,303.6737,303.7328,761.0
2024-08-30 12:20:00,308.29,308.29,308.18,308.29,604.0,303.5359,303.5359,303.4276,303.5359,604.0
2024-08-30 12:25:00,308.29,308.4,307.8,307.8,400.0,303.5359,303.6442,303.0534,303.0534,400.0
2024-08-30 12:30:00,307.8,307.8,307.7,307.7,1000.0,303.0534,303.0534,302.955,302.955,1000.0
2024-08-30 12:35:00,307.6,307.81,307.6,307.81,308.0,302.8565,303.0633,302.8565,303.0633,308.0
2024-08-30 12:40:00,307.69,307.85,307.69,307.85,510.0,302.9451,303.1026,302.9451,303.1026,510.0
2024-08-30 12:45:00,307.97,308.13,307.8,308.13,659.0,303.2208,303.3783,303.0534,303.3783,659.0
2024-08-30 12:50:00,308.29,308.4,308.25,308.4,300.0,303.5359,303.6442,303.4965,303.6442,300.0
2024-08-30 12:55:00,308.37,308.55,308.19,308.55,2058.0,303.6146,303.7918,303.4374,303.7918,2058.0
2024-08-30 13:00:00,308.55,308.59,308.55,308.59,300.0,303.7918,303.8312,303.7918,303.8312,300.0
2024-08-30 13:05:00,308.68,308.68,308.39,308.39,600.0,303.9198,303.9198,303.6343,303.6343,600.0
2024-08-30 13:10:00,308.65,308.85,308.64,308.85,461.0,303.8903,304.0872,303.8805,304.0872,461.0
2024-08-30 13:15:00,308.67,309.04,308.67,309.04,2976.0,303.91,304.2743,303.91,304.2743,2976.0
2024-08-30 13:20:00,308.73,308.73,308.67,308.68,200.0,303.9691,303.9691,303.91,303.9198,200.0
2024-08-30 13:25:00,308.68,308.68,308.68,308.68,0.0,303.9198,303.9198,303.9198,303.9198,0.0
2024-08-30 13:30:00,308.69,308.8,308.68,308.8,200.0,303.9297,304.038,303.9198,304.038,200.0
2024-08-30 13:35:00,308.79,308.81,308.72,308.73,600.0,304.0281,304.0478,303.9592,303.9691,600.0
2024-08-30 13:40:00,308.75,308.78,308.74,308.78,800.0,303.9888,304.0183,303.9789,304.0183,800.0
2024-08-30 13:45:00,308.88,308.97,308.66,308.91,1315.0,304.1168,304.2054,303.9001,304.1463,1315.0
2024-08-30 13:50:00,309.15,309.16,309.01,309.16,400.0,304.3826,304.3924,304.2448,304.3924,400.0
2024-08-30 13:55:00,309.25,309.25,309.04,309.04,245.0,304.4811,304.4811,304.2743,304.2743,245.0
2024-08-30 14:00:00,309.1,309.31,309.08,309.12,1600.0,304.3334,304.5401,304.3137,304.3531,1600.0
2024-08-30 14:05:00,309.47,309.81,309.47,309.81,1400.0,304.6977,305.0324,304.6977,305.0324,1400.0
2024-08-30 14:10:00,309.81,309.9,309.8,309.8,600.0,305.0324,305.121,305.0226,305.0226,600.0
2024-08-30 14:15:00,309.91,310.04,309.67,309.85,1362.0,305.1309,305.2589,304.8946,305.0718,1362.0
2024-08-30 14:20:00,310.02,310.04,309.86,309.95,1000.0,305.2392,305.2589,305.0816,305.1703,1000.0
2024-08-30 14:25:00,310.11,310.21,309.77,309.77,1380.0,305.3278,305.4262,304.993,304.993,1380.0
2024-08-30 14:30:00,309.77,309.77,309.77,309.77,0.0,304.993,304.993,304.993,304.993,0.0
2024-08-30 14:35:00,310.0,310.14,309.93,309.96,1873.0,305.2195,305.3573,305.1506,305.1801,1873.0
2024-08-30 14:40:00,310.06,310.21,310.06,310.21,300.0,305.2786,305.4262,305.2786,305.4262,300.0
2024-08-30 14:45:00,310.14,310.21,310.13,310.21,600.0,305.3573,305.4262,305.3475,305.4262,600.0
2024-08-30 14:50:00,310.12,310.28,310.03,310.28,1400.0,305.3376,305.4952,305.249,305.4952,1400.0
2024-08-30 14:55:00,310.28,310.28,310.28,310.28,0.0,305.4952,305.4952,305.4952,305.4952,0.0
2024-08-30 15:00:00,310.21,310.87,310.09,310.78,5028.0,305.4262,306.0761,305.3081,305.9875,5028.0
2024-08-30 15:05:00,310.98,311.07,310.83,311.0,8089.0,306.1844,306.273,306.0367,306.2041,8089.0
2024-08-30 15:10:00,311.0,311.19,310.85,310.86,2473.0,306.2041,306.3911,306.0564,306.0662,2473.0
2024-08-30 15:15:00,311.0,311.14,310.95,311.14,1545.0,306.2041,306.3419,306.1548,306.3419,1545.0
2024-08-30 15:20:00,311.3,311.3,311.12,311.25,3261.0,306.4994,306.4994,306.3222,306.4502,3261.0
2024-08-30 15:25:00,311.5,311.58,311.3,311.45,3258.0,306.6964,306.7751,306.4994,306.6471,3258.0
2024-08-30 15:30:00,311.74,311.79,311.21,311.21,3559.0,306.9327,306.9819,306.4108,306.4108,3559.0
2024-08-30 15:35:00,311.05,311.55,311.04,311.55,6094.0,306.2533,306.7456,306.2434,306.7456,6094.0
2024-08-30 15:40:00,311.46,311.63,311.22,311.22,2748.0,306.657,306.8243,306.4207,306.4207,2748.0
2024-08-30 15:45:00,311.49,311.58,311.34,311.58,3023.0,306.6865,306.7751,306.5388,306.7751,3023.0
2024-08-30 15:50:00,311.75,313.0,311.36,312.85,7683.0,306.9425,308.1732,306.5585,308.0255,7683.0
2024-08-30 15:55:00,312.99,313.55,312.67,312.69,59086.0,308.1634,308.7147,307.8483,307.868,59086.0
2024-09-03 09:30:00,310.47,312.02,310.47,311.88,8242.0,305.6822,307.2083,305.6822,307.0705,8242.0
2024-09-03 09:35:00,311.48,311.67,308.7,309.4,6105.0,306.6767,306.8637,303.9395,304.6287,6105.0
2024-09-03 09:40:00,309.5,309.5,308.38,308.94,1462.0,304.7272,304.7272,303.6245,304.1758,1462.0
2024-09-03 09:45:00,308.5,308.86,304.86,305.03,5352.0,303.7426,304.0971,300.1587,300.3261,5352.0
2024-09-03 09:50:00,305.31,305.63,303.16,305.63,3037.0,300.6018,300.9169,298.485,300.9169,3037.0
2024-09-03 09:55:00,305.5,305.9,305.5,305.9,400.0,300.7889,301.1827,300.7889,301.1827,400.0
2024-09-03 10:00:00,305.39,305.39,301.87,301.93,1637.0,300.6806,300.6806,297.2149,297.2739,1637.0
2024-09-03 10:05:00,301.75,302.57,301.56,302.57,23746.0,297.0967,297.9041,296.9096,297.9041,23746.0
2024-09-03 10:10:00,302.42,302.7,302.2,302.54,4206.0,297.7564,298.0321,297.5398,297.8745,4206.0
2024-09-03 10:15:00,301.97,302.66,301.78,302.58,5263.0,297.3133,297.9927,297.1262,297.9139,5263.0
2024-09-03 10:20:00,302.16,302.73,302.0,302.71,3890.0,297.5004,298.0616,297.3429,298.0419,3890.0
2024-09-03 10:25:00,302.71,303.16,302.39,303.16,8875.0,298.0419,298.485,297.7268,298.485,8875.0
2024-09-03 10:30:00,303.18,303.91,303.18,303.91,3025.0,298.5047,299.2234,298.5047,299.2234,3025.0
2024-09-03 10:35:00,303.59,304.2,303.59,303.87,2474.0,298.9083,299.5089,298.9083,299.184,2474.0
2024-09-03 10:40:00,304.0,304.17,303.69,304.04,3205.0,299.312,299.4794,299.0068,299.3514,3205.0
2024-09-03 10:45:00,304.14,304.36,303.61,303.8,4039.0,299.4499,299.6665,298.928,299.1151,4039.0
2024-09-03 10:50:00,303.93,304.76,303.86,304.35,2516.0,299.2431,300.0603,299.1742,299.6566,2516.0
2024-09-03 10:55:00,304.34,305.29,304.33,304.88,1754.0,299.6468,300.5821,299.6369,300.1784,1754.0
2024-09-03 11:00:00,304.85,305.87,304.84,305.87,3072.0,300.1489,301.1532,300.1391,301.1532,3072.0
2024-09-03 11:05:00,305.95,306.88,305.93,306.17,1623.0,301.2319,302.1476,301.2122,301.4485,1623.0
2024-09-03 11:10:00,305.9,306.52,305.9,306.4,1724.0,301.1827,301.7931,301.1827,301.675,1724.0
2024-09-03 11:15:00,306.39,306.59,306.18,306.38,1000.0,301.6652,301.8621,301.4584,301.6553,1000.0
2024-09-03 11:20:00,306.37,306.67,306.17,306.36,1696.0,301.6455,301.9408,301.4485,301.6356,1696.0
2024-09-03 11:25:00,306.23,306.95,306.21,306.9,3572.0,301.5076,302.2165,301.4879,302.1673,3572.0
2024-09-03 11:30:00,307.13,307.13,306.45,306.5,1990.0,302.3937,302.3937,301.7242,301.7735,1990.0
2024-09-03 11:35:00,306.71,306.88,306.48,306.54,1877.0,301.9802,302.1476,301.7538,301.8128,1877.0
2024-09-03 11:40:00,306.74,306.85,306.74,306.85,309.0,302.0098,302.1181,302.0098,302.1181,309.0
2024-09-03 11:45:00,307.01,307.07,306.63,306.63,1311.0,302.2756,302.3347,301.9015,301.9015,1311.0
2024-09-03 11:50:00,306.55,306.55,306.38,306.48,2000.0,301.8227,301.8227,301.6553,301.7538,2000.0
2024-09-03 11:55:00,306.67,307.0,306.59,306.61,5099.0,301.9408,302.2657,301.8621,301.8818,5099.0
2024-09-03 12:00:00,306.59,306.92,306.59,306.92,538.0,301.8621,302.187,301.8621,302.187,538.0
2024-09-03 12:05:00,306.74,306.94,306.48,306.63,1440.0,302.0098,302.2067,301.7538,301.9015,1440.0
2024-09-03 12:10:00,305.95,306.39,305.86,306.36,1300.0,301.2319,301.6652,301.1433,301.6356,1300.0
2024-09-03 12:15:00,306.32,306.63,306.23,306.4,639.0,301.5962,301.9015,301.5076,301.675,639.0
2024-09-03 12:20:00,306.62,306.62,306.15,306.15,800.0,301.8916,301.8916,301.4289,301.4289,800.0
2024-09-03 12:25:00,306.15,306.16,305.71,305.84,1735.0,301.4289,301.4387,300.9956,301.1236,1735.0
2024-09-03 12:30:00,305.81,305.82,305.67,305.77,698.0,301.0941,301.1039,300.9563,301.0547,698.0
2024-09-03 12:35:00,305.54,305.66,305.54,305.55,1189.0,300.8283,300.9464,300.8283,300.8381,1189.0
2024-09-03 12:40:00,305.27,305.27,305.07,305.07,1300.0,300.5624,300.5624,300.3655,300.3655,1300.0
2024-09-03 12:45:00,305.28,305.5,305.08,305.39,1052.0,300.5723,300.7889,300.3754,300.6806,1052.0
2024-09-03 12:50:00,305.26,305.43,305.26,305.43,215.0,300.5526,300.72,300.5526,300.72,215.0
2024-09-03 12:55:00,305.42,305.42,305.24,305.29,1820.0,300.7101,300.7101,300.5329,300.5821,1820.0
2024-09-03 13:00:00,305.06,305.11,304.63,304.63,1567.0,300.3557,300.4049,299.9323,299.9323,1567.0
2024-09-03 13:05:00,304.66,305.28,304.64,305.28,1930.0,299.9618,300.5723,299.9421,300.5723,1930.0
2024-09-03 13:10:00,304.93,305.08,304.84,304.84,700.0,300.2277,300.3754,300.1391,300.1391,700.0
2024-09-03 13:15:00,304.97,305.45,304.93,305.07,1600.0,300.2671,300.7397,300.2277,300.3655,1600.0
2024-09-03 13:20:00,305.25,305.69,305.25,305.41,1701.0,300.5427,300.9759,300.5427,300.7003,1701.0
2024-09-03 13:25:00,305.44,305.44,305.2,305.28,700.0,300.7298,300.7298,300.4935,300.5723,700.0
2024-09-03 13:30:00,305.41,305.41,305.04,305.15,590.0,300.7003,300.7003,300.336,300.4443,590.0
2024-09-03 13:35:00,305.1,305.33,304.95,305.3,709.0,300.395,300.6215,300.2474,300.592,709.0
2024-09-03 13:40:00,305.32,305.33,305.09,305.09,300.0,300.6117,300.6215,300.3852,300.3852,300.0
2024-09-03 13:45:00,305.09,305.09,305.09,305.09,0.0,300.3852,300.3852,300.3852,300.3852,0.0
2024-09-03 13:50:00,305.18,305.48,305.17,305.17,1470.0,300.4738,300.7692,300.464,300.464,1470.0
2024-09-03 13:55:00,305.36,305.36,304.95,304.96,1207.0,300.651,300.651,300.2474,300.2572,1207.0
2024-09-03 14:00:00,304.86,304.86,304.7,304.71,800.0,300.1587,300.1587,300.0012,300.0111,800.0
2024-09-03 14:05:00,304.74,305.0,304.74,304.74,1300.0,300.0406,300.2966,300.0406,300.0406,1300.0
2024-09-03 14:10:00,305.01,305.17,305.01,305.17,747.0,300.3064,300.464,300.3064,300.464,747.0
2024-09-03 14:15:00,305.47,305.47,305.06,305.06,420.0,300.7593,300.7593,300.3557,300.3557,420.0
2024-09-03 14:20:00,305.37,305.68,305.32,305.68,2101.0,300.6609,300.9661,300.6117,300.9661,2101.0
2024-09-03 14:25:00,305.57,305.57,305.39,305.39,832.0,300.8578,300.8578,300.6806,300.6806,832.0
2024-09-03 14:30:00,305.39,305.68,305.39,305.65,1228.0,300.6806,300.9661,300.6806,300.9366,1228.0
2024-09-03 14:35:00,305.64,305.68,305.37,305.38,1072.0,300.9267,300.9661,300.6609,300.6707,1072.0
2024-09-03 14:40:00,305.46,305.65,305.3,305.47,1794.0,300.7495,300.9366,300.592,300.7593,1794.0
2024-09-03 14:45:00,305.34,305.46,304.96,305.06,1659.0,300.6313,300.7495,300.2572,300.3557,1659.0
2024-09-03 14:50:00,305.06,305.25,304.97,304.98,800.0,300.3557,300.5427,300.2671,300.2769,800.0
2024-09-03 14:55:00,305.0,305.12,304.9,304.91,1962.0,300.2966,300.4147,300.1981,300.208,1962.0
2024-09-03 15:00:00,305.09,305.13,304.66,304.71,1000.0,300.3852,300.4246,299.9618,300.0111,1000.0
2024-09-03 15:05:00,304.72,304.84,304.4,304.4,1427.0,300.0209,300.1391,299.7058,299.7058,1427.0
2024-09-03 15:10:00,304.76,304.86,304.65,304.65,1761.0,300.0603,300.1587,299.952,299.952,1761.0
2024-09-03 15:15:00,304.66,304.92,304.41,304.41,1800.0,299.9618,300.2178,299.7157,299.7157,1800.0
2024-09-03 15:20:00,304.55,304.75,304.3,304.66,2447.0,299.8535,300.0504,299.6074,299.9618,2447.0
2024-09-03 15:25:00,304.61,304.69,304.48,304.51,1400.0,299.9126,299.9914,299.7846,299.8141,1400.0
2024-09-03 15:30:00,304.64,304.73,304.47,304.48,1930.0,299.9421,300.0308,299.7748,299.7846,1930.0
2024-09-03 15:35:00,304.47,304.47,303.51,303.73,1896.0,299.7748,299.7748,298.8296,299.0462,1896.0
2024-09-03 15:40:00,303.48,303.64,303.11,303.63,3523.0,298.8,298.9576,298.4357,298.9477,3523.0
2024-09-03 15:45:00,303.58,303.78,303.13,303.77,7739.0,298.8985,299.0954,298.4554,299.0856,7739.0
2024-09-03 15:50:00,303.78,303.87,302.93,303.37,7880.0,299.0954,299.184,298.2585,298.6917,7880.0
2024-09-03 15:55:00,303.49,304.37,303.21,304.37,33210.0,298.8099,299.6763,298.5342,299.6763,33210.0
2024-09-04 09:30:00,304.0,304.99,303.39,304.26,10523.0,299.312,300.2867,298.7114,299.568,10523.0
2024-09-04 09:35:00,303.64,305.04,303.6,305.04,8490.0,298.9576,300.336,298.9182,300.336,8490.0
2024-09-04 09:40:00,304.94,305.31,304.42,304.75,1000.0,300.2375,300.6018,299.7255,300.0504,1000.0
2024-09-04 09:45:00,304.36,304.61,304.14,304.41,400.0,299.6665,299.9126,299.4499,299.7157,400.0
2024-09-04 09:50:00,304.47,305.23,304.1,305.23,1420.0,299.7748,300.523,299.4105,300.523,1420.0
2024-09-04 09:55:00,305.24,306.82,305.24,306.54,2100.0,300.5329,302.0885,300.5329,301.8128,2100.0
2024-09-04 10:00:00,306.6,306.78,304.54,305.62,2879.0,301.8719,302.0491,299.8437,300.907,2879.0
2024-09-04 10:05:00,305.93,306.31,305.92,306.31,400.0,301.2122,301.5864,301.2024,301.5864,400.0
2024-09-04 10:10:00,305.51,305.9,305.02,305.47,6146.0,300.7987,301.1827,300.3163,300.7593,6146.0
2024-09-04 10:15:00,305.54,306.18,305.19,305.41,2413.0,300.8283,301.4584,300.4837,300.7003,2413.0
2024-09-04 10:20:00,305.31,305.61,305.16,305.59,3319.0,300.6018,300.8972,300.4541,300.8775,3319.0
2024-09-04 10:25:00,305.08,305.08,304.4,304.69,4010.0,300.3754,300.3754,299.7058,299.9914,4010.0
2024-09-04 10:30:00,304.81,304.81,304.58,304.59,1000.0,300.1095,300.1095,299.8831,299.8929,1000.0
2024-09-04 10:35:00,305.2,306.09,305.14,306.09,1100.0,300.4935,301.3698,300.4344,301.3698,1100.0
2024-09-04 10:40:00,305.78,306.27,305.32,306.05,3125.0,301.0646,301.547,300.6117,301.3304,3125.0
2024-09-04 10:45:00,306.31,306.47,305.99,306.14,1600.0,301.5864,301.7439,301.2713,301.419,1600.0
2024-09-04 10:50:00,306.51,306.51,305.9,305.91,2053.0,301.7833,301.7833,301.1827,301.1926,2053.0
2024-09-04 10:55:00,306.16,306.18,305.59,305.81,2058.0,301.4387,301.4584,300.8775,301.0941,2058.0
2024-09-04 11:00:00,305.72,306.2,305.55,305.92,3200.0,301.0055,301.4781,300.8381,301.2024,3200.0
2024-09-04 11:05:00,305.55,305.56,305.03,305.03,1100.0,300.8381,300.848,300.3261,300.3261,1100.0
2024-09-04 11:10:00,304.95,305.14,304.61,304.61,1557.0,300.2474,300.4344,299.9126,299.9126,1557.0
2024-09-04 11:15:00,304.58,304.81,304.43,304.64,2822.0,299.8831,300.1095,299.7354,299.9421,2822.0
2024-09-04 11:20:00,304.18,304.31,304.04,304.04,1370.0,299.4892,299.6172,299.3514,299.3514,1370.0
2024-09-04 11:25:00,304.08,304.38,303.95,303.97,2200.0,299.3908,299.6862,299.2628,299.2825,2200.0
2024-09-04 11:30:00,303.9,304.13,303.77,303.88,2400.0,299.2136,299.44,299.0856,299.1939,2400.0
2024-09-04 11:35:00,303.93,304.05,303.42,303.42,1308.0,299.2431,299.3612,298.741,298.741,1308.0
2024-09-04 11:40:00,303.4,303.84,303.06,303.81,3686.0,298.7213,299.1545,298.3865,299.1249,3686.0
2024-09-04 11:45:00,303.84,303.99,303.43,303.43,1600.0,299.1545,299.3022,298.7508,298.7508,1600.0
2024-09-04 11:50:00,303.21,303.5,302.83,303.29,5951.0,298.5342,298.8197,298.1601,298.613,5951.0
2024-09-04 11:55:00,303.26,303.3,302.73,303.04,1326.0,298.5834,298.6228,298.0616,298.3668,1326.0
2024-09-04 12:00:00,303.22,303.48,302.98,302.98,925.0,298.544,298.8,298.3077,298.3077,925.0
2024-09-04 12:05:00,302.94,303.14,302.85,303.14,1059.0,298.2684,298.4653,298.1797,298.4653,1059.0
2024-09-04 12:10:00,303.14,303.14,302.55,302.55,3376.0,298.4653,298.4653,297.8844,297.8844,3376.0
2024-09-04 12:15:00,302.51,302.71,302.51,302.67,1141.0,297.845,298.0419,297.845,298.0025,1141.0
2024-09-04 12:20:00,302.56,302.7,302.52,302.59,1219.0,297.8942,298.0321,297.8548,297.9238,1219.0
2024-09-04 12:25:00,302.79,302.8,302.45,302.55,1600.0,298.1207,298.1305,297.7859,297.8844,1600.0
2024-09-04 12:30:00,302.54,303.27,302.32,303.16,2697.0,297.8745,298.5933,297.6579,298.485,2697.0
2024-09-04 12:35:00,303.28,303.66,303.28,303.5,2200.0,298.6031,298.9773,298.6031,298.8197,2200.0
2024-09-04 12:40:00,303.32,303.37,302.6,302.61,1408.0,298.6425,298.6917,297.9336,297.9434,1408.0
2024-09-04 12:45:00,302.46,302.93,302.26,302.75,2867.0,297.7958,298.2585,297.5988,298.0813,2867.0
2024-09-04 12:50:00,302.75,302.94,302.75,302.9,800.0,298.0813,298.2684,298.0813,298.229,800.0
2024-09-04 12:55:00,302.8,302.89,302.59,302.59,500.0,298.1305,298.2191,297.9238,297.9238,500.0
2024-09-04 13:00:00,302.43,302.46,301.99,302.31,968.0,297.7662,297.7958,297.333,297.6481,968.0
2024-09-04 13:05:00,302.45,302.64,302.31,302.64,1869.0,297.7859,297.973,297.6481,297.973,1869.0
2024-09-04 13:10:00,302.64,302.82,302.56,302.69,1308.0,297.973,298.1502,297.8942,298.0222,1308.0
2024-09-04 13:15:00,302.55,302.82,302.48,302.66,1369.0,297.8844,298.1502,297.8155,297.9927,1369.0
2024-09-04 13:20:00,302.6,302.68,302.5,302.5,420.0,297.9336,298.0124,297.8351,297.8351,420.0
2024-09-04 13:25:00,302.37,302.54,302.36,302.54,800.0,297.7071,297.8745,297.6973,297.8745,800.0
2024-09-04 13:30:00,302.23,302.83,302.23,302.83,1810.0,297.5693,298.1601,297.5693,298.1601,1810.0
2024-09-04 13:35:00,302.35,302.48,302.35,302.47,200.0,297.6875,297.8155,297.6875,297.8056,200.0
2024-09-04 13:40:00,302.47,302.71,302.34,302.48,1410.0,297.8056,298.0419,297.6776,297.8155,1410.0
2024-09-04 13:45:00,302.52,302.72,302.52,302.54,700.0,297.8548,298.0517,297.8548,297.8745,700.0
2024-09-04 13:50:00,302.37,302.43,302.23,302.28,1000.0,297.7071,297.7662,297.5693,297.6185,1000.0
2024-09-04 13:55:00,302.32,302.38,302.06,302.22,1412.0,297.6579,297.717,297.4019,297.5595,1412.0
2024-09-04 14:00:00,302.17,302.2,301.76,301.98,1200.0,297.5102,297.5398,297.1066,297.3232,1200.0
2024-09-04 14:05:00,301.95,302.2,301.86,302.17,1727.0,297.2936,297.5398,297.205,297.5102,1727.0
2024-09-04 14:10:00,302.2,302.35,302.0,302.35,2006.0,297.5398,297.6875,297.3429,297.6875,2006.0
2024-09-04 14:15:00,302.35,302.57,302.34,302.43,1306.0,297.6875,297.9041,297.6776,297.7662,1306.0
2024-09-04 14:20:00,302.27,302.34,302.25,302.34,300.0,297.6087,297.6776,297.589,297.6776,300.0
2024-09-04 14:25:00,302.35,302.64,302.34,302.46,1400.0,297.6875,297.973,297.6776,297.7958,1400.0
2024-09-04 14:30:00,302.59,302.6,302.45,302.45,833.0,297.9238,297.9336,297.7859,297.7859,833.0
2024-09-04 14:35:00,302.2,302.2,301.82,301.82,846.0,297.5398,297.5398,297.1656,297.1656,846.0
2024-09-04 14:40:00,302.02,302.23,301.77,301.77,1603.0,297.3625,297.5693,297.1164,297.1164,1603.0
2024-09-04 14:45:00,301.81,302.38,301.77,302.29,2922.0,297.1558,297.717,297.1164,297.6284,2922.0
2024-09-04 14:50:00,302.4,302.4,302.23,302.36,800.0,297.7367,297.7367,297.5693,297.6973,800.0
2024-09-04 14:55:00,302.24,302.44,302.13,302.13,1219.0,297.5792,297.7761,297.4708,297.4708,1219.0
2024-09-04 15:00:00,302.08,302.15,302.04,302.09,952.0,297.4216,297.4905,297.3822,297.4315,952.0
2024-09-04 15:05:00,302.0,302.09,301.77,301.86,13123.0,297.3429,297.4315,297.1164,297.205,13123.0
2024-09-04 15:10:00,301.92,302.23,301.85,301.89,2639.0,297.2641,297.5693,297.1952,297.2345,2639.0
2024-09-04 15:15:00,302.13,302.14,301.87,301.87,1100.0,297.4708,297.4807,297.2149,297.2149,1100.0
2024-09-04 15:20:00,301.91,302.29,301.9,302.29,2698.0,297.2542,297.6284,297.2444,297.6284,2698.0
2024-09-04 15:25:00,302.35,302.35,302.19,302.25,1558.0,297.6875,297.6875,297.5299,297.589,1558.0
2024-09-04 15:30:00,302.25,302.26,301.91,302.1,2860.0,297.589,297.5988,297.2542,297.4413,2860.0
2024-09-04 15:35:00,302.11,302.39,302.05,302.39,2281.0,297.4512,297.7268,297.3921,297.7268,2281.0
2024-09-04 15:40:00,302.39,302.51,302.16,302.4,3798.0,297.7268,297.845,297.5004,297.7367,3798.0
2024-09-04 15:45:00,302.46,302.99,302.3,302.99,5287.0,297.7958,298.3176,297.6382,298.3176,5287.0
2024-09-04 15:50:00,302.99,303.08,302.09,302.43,6771.0,298.3176,298.4062,297.4315,297.7662,6771.0
2024-09-04 15:55:00,302.38,302.59,301.72,301.74,39664.0,297.717,297.9238,297.0672,297.0869,39664.0
2024-09-05 09:30:00,300.95,302.15,298.65,298.65,19569.0,296.309,297.4905,294.0445,294.0445,19569.0
2024-09-05 09:35:00,299.3,299.3,297.83,297.83,1411.0,294.6845,294.6845,293.2372,293.2372,1411.0
2024-09-05 09:40:00,298.16,299.93,297.98,299.44,2025.0,293.5621,295.3048,293.3848,294.8223,2025.0
2024-09-05 09:45:00,298.51,298.51,297.2,297.89,3572.0,293.9067,293.9067,292.6169,293.2962,3572.0
2024-09-05 09:50:00,297.65,298.78,297.41,297.41,2900.0,293.0599,294.1725,292.8236,292.8236,2900.0
2024-09-05 09:55:00,297.27,297.74,296.14,296.48,3463.0,292.6858,293.1485,291.5732,291.908,3463.0
2024-09-05 10:00:00,296.31,298.12,296.16,297.63,13211.0,291.7406,293.5227,291.5929,293.0402,13211.0
2024-09-05 10:05:00,297.48,297.67,296.59,296.59,1700.0,292.8926,293.0796,292.0163,292.0163,1700.0
2024-09-05 10:10:00,296.7,296.82,295.86,296.52,9997.0,292.1246,292.2427,291.2975,291.9474,9997.0
2024-09-05 10:15:00,296.51,297.51,296.51,297.27,2280.0,291.9375,292.9221,291.9375,292.6858,2280.0
2024-09-05 10:20:00,297.04,297.26,296.75,297.03,2238.0,292.4593,292.6759,292.1738,292.4495,2238.0
2024-09-05 10:25:00,297.08,297.21,296.54,296.55,2788.0,292.4987,292.6267,291.9671,291.9769,2788.0
2024-09-05 10:30:00,296.51,297.01,295.72,295.91,3082.0,291.9375,292.4298,291.1597,291.3468,3082.0
2024-09-05 10:35:00,295.55,295.94,295.5,295.5,1268.0,290.9923,291.3763,290.9431,290.9431,1268.0
2024-09-05 10:40:00,295.4,295.4,295.0,295.0,2242.0,290.8446,290.8446,290.4508,290.4508,2242.0
2024-09-05 10:45:00,294.79,294.87,293.89,293.89,1253.0,290.244,290.3228,289.3579,289.3579,1253.0
2024-09-05 10:50:00,293.89,293.99,293.37,293.38,1578.0,289.3579,289.4564,288.8459,288.8558,1578.0
2024-09-05 10:55:00,293.59,294.32,293.58,294.32,3021.0,289.0625,289.7813,289.0527,289.7813,3021.0
2024-09-05 11:00:00,294.38,294.66,293.9,294.61,1697.0,289.8404,290.116,289.3678,290.0668,1697.0
2024-09-05 11:05:00,294.31,294.61,294.27,294.6,1830.0,289.7714,290.0668,289.7321,290.057,1830.0
2024-09-05 11:10:00,294.29,294.79,293.78,293.88,3936.0,289.7517,290.244,289.2496,289.3481,3936.0
2024-09-05 11:15:00,294.19,294.59,294.12,294.59,2530.0,289.6533,290.0471,289.5844,290.0471,2530.0
2024-09-05 11:20:00,294.67,294.84,294.57,294.73,1800.0,290.1259,290.2933,290.0274,290.185,1800.0
2024-09-05 11:25:00,294.7,294.7,294.03,294.21,2989.0,290.1554,290.1554,289.4958,289.673,2989.0
2024-09-05 11:30:00,294.24,294.52,294.2,294.47,1672.0,289.7025,289.9782,289.6631,289.929,1672.0
2024-09-05 11:35:00,294.52,294.85,294.5,294.69,1598.0,289.9782,290.3031,289.9585,290.1456,1598.0
2024-09-05 11:40:00,294.61,294.62,294.31,294.32,1100.0,290.0668,290.0767,289.7714,289.7813,1100.0
2024-09-05 11:45:00,294.38,295.11,294.26,294.76,22253.0,289.8404,290.5591,289.7222,290.2145,22253.0
2024-09-05 11:50:00,294.72,295.22,294.57,294.89,10448.0,290.1751,290.6674,290.0274,290.3425,10448.0
2024-09-05 11:55:00,295.4,295.44,295.06,295.19,1671.0,290.8446,290.884,290.5099,290.6379,1671.0
2024-09-05 12:00:00,294.95,295.0,294.66,294.98,3424.0,290.4016,290.4508,290.116,290.4311,3424.0
2024-09-05 12:05:00,295.0,295.15,295.0,295.15,600.0,290.4508,290.5985,290.4508,290.5985,600.0
2024-09-05 12:10:00,294.97,294.97,294.56,294.56,700.0,290.4213,290.4213,290.0176,290.0176,700.0
2024-09-05 12:15:00,294.43,294.43,293.66,293.66,650.0,289.8896,289.8896,289.1315,289.1315,650.0
2024-09-05 12:20:00,293.93,294.42,293.87,294.28,7525.0,289.3973,289.8797,289.3382,289.7419,7525.0
2024-09-05 12:25:00,294.29,294.64,294.28,294.29,899.0,289.7517,290.0964,289.7419,289.7517,899.0
2024-09-05 12:30:00,294.2,294.22,294.0,294.01,2849.0,289.6631,289.6828,289.4662,289.4761,2849.0
2024-09-05 12:35:00,294.27,294.27,293.65,293.76,1016.0,289.7321,289.7321,289.1216,289.2299,1016.0
2024-09-05 12:40:00,293.78,294.0,293.78,294.0,725.0,289.2496,289.4662,289.2496,289.4662,725.0
2024-09-05 12:45:00,293.8,293.87,293.66,293.87,837.0,289.2693,289.3382,289.1315,289.3382,837.0
2024-09-05 12:50:00,293.87,294.38,293.87,294.37,3511.0,289.3382,289.8404,289.3382,289.8305,3511.0
2024-09-05 12:55:00,294.36,294.6,294.1,294.1,1150.0,289.8207,290.057,289.5647,289.5647,1150.0
2024-09-05 13:00:00,293.98,294.24,293.98,294.22,1106.0,289.4465,289.7025,289.4465,289.6828,1106.0
2024-09-05 13:05:00,294.01,294.11,294.01,294.09,557.0,289.4761,289.5745,289.4761,289.5548,557.0
2024-09-05 13:10:00,294.18,294.36,294.03,294.36,1828.0,289.6434,289.8207,289.4958,289.8207,1828.0
2024-09-05 13:15:00,294.2,294.6,294.2,294.43,3600.0,289.6631,290.057,289.6631,289.8896,3600.0
2024-09-05 13:20:00,294.72,294.72,294.31,294.49,1395.0,290.1751,290.1751,289.7714,289.9487,1395.0
2024-09-05 13:25:00,294.59,294.77,294.18,294.18,2670.0,290.0471,290.2243,289.6434,289.6434,2670.0
2024-09-05 13:30:00,294.3,294.6,294.19,294.53,2600.0,289.7616,290.057,289.6533,289.988,2600.0
2024-09-05 13:35:00,294.7,295.25,294.69,295.2,2176.0,290.1554,290.6969,290.1456,290.6477,2176.0
2024-09-05 13:40:00,295.0,295.27,295.0,295.26,1132.0,290.4508,290.7166,290.4508,290.7068,1132.0
2024-09-05 13:45:00,295.26,295.61,295.05,295.33,1900.0,290.7068,291.0514,290.5,290.7757,1900.0
2024-09-05 13:50:00,295.21,295.31,295.18,295.23,807.0,290.6576,290.756,290.628,290.6773,807.0
2024-09-05 13:55:00,295.28,295.72,295.27,295.72,800.0,290.7265,291.1597,290.7166,291.1597,800.0
2024-09-05 14:00:00,295.65,295.65,295.65,295.65,100.0,291.0908,291.0908,291.0908,291.0908,100.0
2024-09-05 14:05:00,295.85,296.18,295.73,295.93,15587.0,291.2877,291.6126,291.1695,291.3665,15587.0
2024-09-05 14:10:00,295.94,296.01,295.89,295.91,853.0,291.3763,291.4452,291.3271,291.3468,853.0
2024-09-05 14:15:00,296.18,296.37,296.15,296.29,1116.0,291.6126,291.7997,291.5831,291.7209,1116.0
2024-09-05 14:20:00,296.29,296.39,296.18,296.18,600.0,291.7209,291.8194,291.6126,291.6126,600.0
2024-09-05 14:25:00,296.08,296.19,296.08,296.19,300.0,291.5141,291.6224,291.5141,291.6224,300.0
2024-09-05 14:30:00,296.37,296.7,296.22,296.7,2096.0,291.7997,292.1246,291.652,292.1246,2096.0
2024-09-05 14:35:00,296.55,297.36,296.36,297.36,3982.0,291.9769,292.7744,291.7898,292.7744,3982.0
2024-09-05 14:40:00,297.24,297.44,297.01,297.13,1529.0,292.6563,292.8532,292.4298,292.548,1529.0
2024-09-05 14:45:00,297.28,297.67,297.22,297.66,4710.0,292.6956,293.0796,292.6366,293.0698,4710.0
2024-09-05 14:50:00,297.63,297.9,297.59,297.79,2396.0,293.0402,293.3061,293.0009,293.1978,2396.0
2024-09-05 14:55:00,297.67,297.77,297.49,297.63,3376.0,293.0796,293.1781,292.9024,293.0402,3376.0
2024-09-05 15:00:00,297.44,297.55,297.36,297.39,1005.0,292.8532,292.9615,292.7744,292.8039,1005.0
2024-09-05 15:05:00,297.37,297.5,296.99,297.1,13388.0,292.7843,292.9122,292.4101,292.5184,13388.0
2024-09-05 15:10:00,296.99,297.0,296.57,296.71,19858.0,292.4101,292.42,291.9966,292.1344,19858.0
2024-09-05 15:15:00,296.63,297.07,296.31,296.95,3728.0,292.0557,292.4889,291.7406,292.3707,3728.0
2024-09-05 15:20:00,297.04,297.09,296.83,296.95,1600.0,292.4593,292.5086,292.2526,292.3707,1600.0
2024-09-05 15:25:00,296.96,297.28,296.89,297.23,1700.0,292.3806,292.6956,292.3117,292.6464,1700.0
2024-09-05 15:30:00,297.19,297.88,297.0,297.79,2733.0,292.607,293.2864,292.42,293.1978,2733.0
2024-09-05 15:35:00,297.65,297.78,297.24,297.44,2890.0,293.0599,293.1879,292.6563,292.8532,2890.0
2024-09-05 15:40:00,297.4,297.42,296.94,296.94,5197.0,292.8138,292.8335,292.3609,292.3609,5197.0
2024-09-05 15:45:00,296.9,297.13,296.77,297.13,4100.0,292.3215,292.548,292.1935,292.548,4100.0
2024-09-05 15:50:00,297.32,297.33,296.54,297.05,13023.0,292.735,292.7449,291.9671,292.4692,13023.0
2024-09-05 15:55:00,297.06,297.13,296.63,296.67,35121.0,292.479,292.548,292.0557,292.095,35121.0
2024-09-06 09:30:00,297.22,299.98,297.01,299.97,9055.0,292.6366,295.354,292.4298,295.3442,9055.0
2024-09-06 09:35:00,299.98,300.09,298.4,298.4,3467.0,295.354,295.4623,293.7984,293.7984,3467.0
2024-09-06 09:40:00,298.21,299.32,298.21,298.8,7450.0,293.6113,294.7042,293.6113,294.1922,7450.0
2024-09-06 09:45:00,299.37,299.6,298.93,299.24,2876.0,294.7534,294.9799,294.3202,294.6254,2876.0
2024-09-06 09:50:00,299.34,299.34,298.48,298.56,850.0,294.7239,294.7239,293.8771,293.9559,850.0
2024-09-06 09:55:00,298.56,298.74,298.12,298.29,1100.0,293.9559,294.1331,293.5227,293.6901,1100.0
2024-09-06 10:00:00,297.48,297.48,296.68,296.68,924.0,292.8926,292.8926,292.1049,292.1049,924.0
2024-09-06 10:05:00,296.14,296.38,295.94,296.38,623.0,291.5732,291.8095,291.3763,291.8095,623.0
2024-09-06 10:10:00,296.38,296.69,295.16,295.93,1236.0,291.8095,292.1147,290.6083,291.3665,1236.0
2024-09-06 10:15:00,295.05,295.07,295.01,295.07,650.0,290.5,290.5197,290.4606,290.5197,650.0
2024-09-06 10:20:00,295.32,295.33,295.16,295.16,200.0,290.7659,290.7757,290.6083,290.6083,200.0
2024-09-06 10:25:00,294.44,294.74,294.37,294.74,415.0,289.8994,290.1948,289.8305,290.1948,415.0
2024-09-06 10:30:00,294.51,294.55,294.29,294.37,5422.0,289.9684,290.0077,289.7517,289.8305,5422.0
2024-09-06 10:35:00,294.04,294.77,294.04,294.76,1103.0,289.5056,290.2243,289.5056,290.2145,1103.0
2024-09-06 10:40:00,294.3,294.38,293.97,293.97,1540.0,289.7616,289.8404,289.4367,289.4367,1540.0
2024-09-06 10:45:00,293.97,294.18,293.97,294.11,533.0,289.4367,289.6434,289.4367,289.5745,533.0
2024-09-06 10:50:00,293.7,293.97,293.38,293.97,1077.0,289.1708,289.4367,288.8558,289.4367,1077.0
2024-09-06 10:55:00,293.18,293.18,293.18,293.18,307.0,288.6589,288.6589,288.6589,288.6589,307.0
2024-09-06 11:00:00,293.92,295.97,293.79,295.15,2833.0,289.3875,291.4058,289.2595,290.5985,2833.0
2024-09-06 11:05:00,294.72,294.72,294.45,294.45,300.0,290.1751,290.1751,289.9093,289.9093,300.0
2024-09-06 11:10:00,293.69,293.69,293.14,293.6,1277.0,289.161,289.161,288.6195,289.0724,1277.0
2024-09-06 11:15:00,293.34,293.34,293.14,293.14,200.0,288.8164,288.8164,288.6195,288.6195,200.0
2024-09-06 11:20:00,292.68,292.72,292.28,292.65,1625.0,288.1666,288.206,287.7727,288.137,1625.0
2024-09-06 11:25:00,292.7,292.7,292.46,292.48,302.0,288.1863,288.1863,287.95,287.9697,302.0
2024-09-06 11:30:00,292.27,292.99,292.27,292.95,1910.0,287.7629,288.4718,287.7629,288.4324,1910.0
2024-09-06 11:35:00,292.65,292.84,292.47,292.73,810.0,288.137,288.3241,287.9598,288.2158,810.0
2024-09-06 11:40:00,292.86,293.21,292.86,293.06,900.0,288.3438,288.6884,288.3438,288.5407,900.0
2024-09-06 11:45:00,292.83,292.91,292.83,292.91,200.0,288.3143,288.393,288.3143,288.393,200.0
2024-09-06 11:50:00,292.79,292.79,292.55,292.61,539.0,288.2749,288.2749,288.0386,288.0977,539.0
2024-09-06 11:55:00,292.75,293.0,292.74,292.93,1016.0,288.2355,288.4816,288.2257,288.4127,1016.0
2024-09-06 12:00:00,292.78,292.78,292.76,292.77,400.0,288.265,288.265,288.2453,288.2552,400.0
2024-09-06 12:05:00,292.7,292.89,292.7,292.88,400.0,288.1863,288.3733,288.1863,288.3635,400.0
2024-09-06 12:10:00,292.94,292.95,292.55,292.7,4400.0,288.4226,288.4324,288.0386,288.1863,4400.0
2024-09-06 12:15:00,292.5,292.51,292.02,292.03,3376.0,287.9894,287.9992,287.5168,287.5266,3376.0
2024-09-06 12:20:00,292.21,292.3,292.1,292.24,6558.0,287.7038,287.7924,287.5955,287.7334,6558.0
2024-09-06 12:25:00,292.41,292.67,292.18,292.21,14179.0,287.9007,288.1567,287.6743,287.7038,14179.0
2024-09-06 12:30:00,292.23,292.5,292.22,292.49,2604.0,287.7235,287.9894,287.7137,287.9795,2604.0
2024-09-06 12:35:00,292.61,292.86,292.61,292.68,4808.0,288.0977,288.3438,288.0977,288.1666,4808.0
2024-09-06 12:40:00,292.57,292.74,292.57,292.58,1317.0,288.0583,288.2257,288.0583,288.0681,1317.0
2024-09-06 12:45:00,292.78,292.78,292.0,292.07,1410.0,288.265,288.265,287.4971,287.566,1410.0
2024-09-06 12:50:00,292.07,292.28,291.88,292.05,7421.0,287.566,287.7727,287.3789,287.5463,7421.0
2024-09-06 12:55:00,292.2,292.32,292.0,292.28,10034.0,287.694,287.8121,287.4971,287.7727,10034.0
2024-09-06 13:00:00,292.3,292.41,292.23,292.28,673.0,287.7924,287.9007,287.7235,287.7727,673.0
2024-09-06 13:05:00,292.24,292.87,292.06,292.74,14581.0,287.7334,288.3536,287.5561,288.2257,14581.0
2024-09-06 13:10:00,292.76,292.96,292.68,292.82,2578.0,288.2453,288.4423,288.1666,288.3044,2578.0
2024-09-06 13:15:00,292.8,292.8,292.59,292.6,300.0,288.2847,288.2847,288.078,288.0878,300.0
2024-09-06 13:20:00,292.38,293.48,292.38,293.48,4236.0,287.8712,288.9542,287.8712,288.9542,4236.0
2024-09-06 13:25:00,293.27,293.72,293.06,293.68,3205.0,288.7475,289.1905,288.5407,289.1512,3205.0
2024-09-06 13:30:00,293.68,294.06,293.47,294.06,4152.0,289.1512,289.5253,288.9444,289.5253,4152.0
2024-09-06 13:35:00,293.9,294.33,293.9,294.15,2547.0,289.3678,289.7911,289.3678,289.6139,2547.0
2024-09-06 13:40:00,294.32,294.56,293.8,294.56,7811.0,289.7813,290.0176,289.2693,290.0176,7811.0
2024-09-06 13:45:00,294.38,294.57,294.36,294.57,494.0,289.8404,290.0274,289.8207,290.0274,494.0
2024-09-06 13:50:00,294.35,294.35,294.34,294.35,200.0,289.8108,289.8108,289.801,289.8108,200.0
2024-09-06 13:55:00,294.5,294.74,294.46,294.61,3261.0,289.9585,290.1948,289.9191,290.0668,3261.0
2024-09-06 14:00:00,294.61,294.61,293.94,293.94,5124.0,290.0668,290.0668,289.4071,289.4071,5124.0
2024-09-06 14:05:00,293.97,294.08,293.86,293.98,2827.0,289.4367,289.545,289.3284,289.4465,2827.0
2024-09-06 14:10:00,293.94,294.05,293.85,294.04,3194.0,289.4071,289.5154,289.3185,289.5056,3194.0
2024-09-06 14:15:00,293.9,294.06,293.89,293.97,1630.0,289.3678,289.5253,289.3579,289.4367,1630.0
2024-09-06 14:20:00,294.16,294.23,293.81,294.0,16048.0,289.6238,289.6927,289.2792,289.4662,16048.0
2024-09-06 14:25:00,294.06,294.25,293.93,294.07,2302.0,289.5253,289.7124,289.3973,289.5351,2302.0
2024-09-06 14:30:00,294.07,294.1,293.59,293.6,3568.0,289.5351,289.5647,289.0625,289.0724,3568.0
2024-09-06 14:35:00,293.58,293.76,293.2,293.38,2899.0,289.0527,289.2299,288.6786,288.8558,2899.0
2024-09-06 14:40:00,293.59,293.6,293.4,293.54,1204.0,289.0625,289.0724,288.8755,289.0133,1204.0
2024-09-06 14:45:00,293.41,293.85,293.41,293.85,2282.0,288.8853,289.3185,288.8853,289.3185,2282.0
2024-09-06 14:50:00,293.71,293.71,293.64,293.66,500.0,289.1807,289.1807,289.1118,289.1315,500.0
2024-09-06 14:55:00,293.72,294.51,293.71,294.14,4830.0,289.1905,289.9684,289.1807,289.6041,4830.0
2024-09-06 15:00:00,294.14,294.22,293.93,294.15,1264.0,289.6041,289.6828,289.3973,289.6139,1264.0
2024-09-06 15:05:00,294.03,294.31,293.98,294.28,2729.0,289.4958,289.7714,289.4465,289.7419,2729.0
2024-09-06 15:10:00,294.2,294.45,294.07,294.36,3411.0,289.6631,289.9093,289.5351,289.8207,3411.0
2024-09-06 15:15:00,294.31,294.31,294.24,294.25,200.0,289.7714,289.7714,289.7025,289.7124,200.0
2024-09-06 15:20:00,294.31,294.5,294.3,294.32,1083.0,289.7714,289.9585,289.7616,289.7813,1083.0
2024-09-06 15:25:00,294.41,294.42,294.01,294.01,1200.0,289.8699,289.8797,289.4761,289.4761,1200.0
2024-09-06 15:30:00,294.01,294.1,293.72,293.89,2534.0,289.4761,289.5647,289.1905,289.3579,2534.0
2024-09-06 15:35:00,293.75,293.75,293.46,293.6,1400.0,289.2201,289.2201,288.9345,289.0724,1400.0
2024-09-06 15:40:00,293.4,294.03,293.38,294.02,3456.0,288.8755,289.4958,288.8558,289.4859,3456.0
2024-09-06 15:45:00,294.06,294.16,293.75,294.16,3897.0,289.5253,289.6238,289.2201,289.6238,3897.0
2024-09-06 15:50:00,294.02,294.03,293.02,293.38,8029.0,289.4859,289.4958,288.5013,288.8558,8029.0
2024-09-06 15:55:00,293.25,293.56,292.9,293.38,25522.0,288.7278,289.033,288.3832,288.8558,25522.0
2024-09-09 09:30:00,294.39,296.15,292.12,294.19,12356.0,289.8502,291.5831,287.6152,289.6533,12356.0
2024-09-09 09:35:00,295.28,296.03,294.15,295.49,3251.0,290.7265,291.4649,289.6139,290.9332,3251.0
2024-09-09 09:40:00,295.49,295.49,294.37,295.34,1040.0,290.9332,290.9332,289.8305,290.7856,1040.0
2024-09-09 09:45:00,295.02,295.25,294.48,294.52,2000.0,290.4705,290.6969,289.9388,289.9782,2000.0
2024-09-09 09:50:00,294.5,295.17,294.0,295.17,4684.0,289.9585,290.6182,289.4662,290.6182,4684.0
2024-09-09 09:55:00,295.06,295.07,293.79,295.07,1300.0,290.5099,290.5197,289.2595,290.5197,1300.0
2024-09-09 10:00:00,294.9,296.15,294.9,296.13,1193.0,290.3523,291.5831,290.3523,291.5634,1193.0
2024-09-09 10:05:00,296.24,296.68,296.23,296.68,554.0,291.6717,292.1049,291.6618,292.1049,554.0
2024-09-09 10:10:00,297.35,297.35,296.93,297.23,2193.0,292.7646,292.7646,292.351,292.6464,2193.0
2024-09-09 10:15:00,298.15,298.31,298.04,298.14,800.0,293.5522,293.7098,293.4439,293.5424,800.0
2024-09-09 10:20:00,298.09,298.39,297.34,297.56,2281.0,293.4931,293.7885,292.7547,292.9713,2281.0
2024-09-09 10:25:00,297.49,297.81,297.26,297.44,2298.0,292.9024,293.2175,292.6759,292.8532,2298.0
2024-09-09 10:30:00,297.38,297.61,297.08,297.18,4361.0,292.7941,293.0206,292.4987,292.5972,4361.0
2024-09-09 10:35:00,297.12,297.45,296.9,296.9,1875.0,292.5381,292.863,292.3215,292.3215,1875.0
2024-09-09 10:40:00,296.75,296.75,296.74,296.75,100.0,292.1738,292.1738,292.164,292.1738,100.0
2024-09-09 10:45:00,296.81,296.89,296.67,296.67,900.0,292.2329,292.3117,292.095,292.095,900.0
2024-09-09 10:50:00,296.76,297.16,296.61,297.16,1700.0,292.1837,292.5775,292.036,292.5775,1700.0
2024-09-09 10:55:00,297.32,297.37,296.95,297.15,1575.0,292.735,292.7843,292.3707,292.5676,1575.0
2024-09-09 11:00:00,297.13,297.44,296.95,297.21,2506.0,292.548,292.8532,292.3707,292.6267,2506.0
2024-09-09 11:05:00,297.02,297.23,297.02,297.23,2841.0,292.4396,292.6464,292.4396,292.6464,2841.0
2024-09-09 11:10:00,297.1,297.1,296.89,296.89,800.0,292.5184,292.5184,292.3117,292.3117,800.0
2024-09-09 11:15:00,296.88,296.88,296.34,296.34,255.0,292.3018,292.3018,291.7701,291.7701,255.0
2024-09-09 11:20:00,296.33,296.67,296.32,296.53,805.0,291.7603,292.095,291.7504,291.9572,805.0
2024-09-09 11:25:00,296.53,296.88,296.38,296.87,1765.0,291.9572,292.3018,291.8095,292.292,1765.0
2024-09-09 11:30:00,297.41,297.45,296.92,296.92,700.0,292.8236,292.863,292.3412,292.3412,700.0
2024-09-09 11:35:00,297.14,297.63,296.97,297.63,1638.0,292.5578,293.0402,292.3904,293.0402,1638.0
2024-09-09 11:40:00,297.55,297.55,297.36,297.51,400.0,292.9615,292.9615,292.7744,292.9221,400.0
2024-09-09 11:45:00,297.72,297.72,297.72,297.72,100.0,293.1289,293.1289,293.1289,293.1289,100.0
2024-09-09 11:50:00,297.88,298.11,297.7,297.93,3489.0,293.2864,293.5128,293.1092,293.3356,3489.0
2024-09-09 11:55:00,297.98,297.99,297.93,297.93,225.0,293.3848,293.3947,293.3356,293.3356,225.0
2024-09-09 12:00:00,297.93,298.14,297.92,298.14,1150.0,293.3356,293.5424,293.3258,293.5424,1150.0
2024-09-09 12:05:00,298.1,298.11,297.42,297.78,5192.0,293.503,293.5128,292.8335,293.1879,5192.0
2024-09-09 12:10:00,297.88,298.21,297.88,298.21,400.0,293.2864,293.6113,293.2864,293.6113,400.0
2024-09-09 12:15:00,298.29,298.35,298.26,298.26,400.0,293.6901,293.7491,293.6605,293.6605,400.0
2024-09-09 12:20:00,298.16,298.34,298.15,298.34,300.0,293.5621,293.7393,293.5522,293.7393,300.0
2024-09-09 12:25:00,298.35,298.46,298.15,298.43,3207.0,293.7491,293.8574,293.5522,293.8279,3207.0
2024-09-09 12:30:00,298.49,298.66,298.49,298.63,1114.0,293.887,294.0544,293.887,294.0248,1114.0
2024-09-09 12:35:00,298.63,298.73,298.16,298.44,2633.0,294.0248,294.1233,293.5621,293.8378,2633.0
2024-09-09 12:40:00,298.64,298.82,298.61,298.82,2119.0,294.0347,294.2119,294.0051,294.2119,2119.0
2024-09-09 12:45:00,298.8,298.86,298.77,298.77,409.0,294.1922,294.2513,294.1627,294.1627,409.0
2024-09-09 12:50:00,298.77,298.87,298.74,298.74,484.0,294.1627,294.2611,294.1331,294.1331,484.0
2024-09-09 12:55:00,298.78,298.82,298.7,298.8,2413.0,294.1725,294.2119,294.0937,294.1922,2413.0
2024-09-09 13:00:00,298.8,298.91,298.6,298.67,3435.0,294.1922,294.3005,293.9953,294.0642,3435.0
2024-09-09 13:05:00,298.67,298.77,298.66,298.77,220.0,294.0642,294.1627,294.0544,294.1627,220.0
2024-09-09 13:10:00,298.68,298.69,298.65,298.66,2940.0,294.0741,294.0839,294.0445,294.0544,2940.0
2024-09-09 13:15:00,298.67,298.85,298.64,298.71,619.0,294.0642,294.2414,294.0347,294.1036,619.0
2024-09-09 13:20:00,298.67,298.71,298.5,298.5,1743.0,294.0642,294.1036,293.8968,293.8968,1743.0
2024-09-09 13:25:00,298.32,298.56,298.32,298.5,1025.0,293.7196,293.9559,293.7196,293.8968,1025.0
2024-09-09 13:30:00,298.4,298.41,298.03,298.18,2271.0,293.7984,293.8082,293.4341,293.5818,2271.0
2024-09-09 13:35:00,298.17,298.24,298.08,298.19,1411.0,293.5719,293.6408,293.4833,293.5916,1411.0
2024-09-09 13:40:00,298.28,298.29,297.88,297.91,3716.0,293.6802,293.6901,293.2864,293.3159,3716.0
2024-09-09 13:45:00,297.81,298.04,297.75,298.03,1311.0,293.2175,293.4439,293.1584,293.4341,1311.0
2024-09-09 13:50:00,297.85,297.85,297.61,297.77,841.0,293.2568,293.2568,293.0206,293.1781,841.0
2024-09-09 13:55:00,297.61,297.61,297.4,297.43,1455.0,293.0206,293.0206,292.8138,292.8433,1455.0
2024-09-09 14:00:00,297.31,297.38,297.11,297.11,1448.0,292.7252,292.7941,292.5283,292.5283,1448.0
2024-09-09 14:05:00,297.1,297.34,296.97,297.34,913.0,292.5184,292.7547,292.3904,292.7547,913.0
2024-09-09 14:10:00,297.21,297.33,297.07,297.33,1231.0,292.6267,292.7449,292.4889,292.7449,1231.0
2024-09-09 14:15:00,297.26,297.63,297.26,297.63,3021.0,292.6759,293.0402,292.6759,293.0402,3021.0
2024-09-09 14:20:00,297.62,297.62,297.47,297.47,1497.0,293.0304,293.0304,292.8827,292.8827,1497.0
2024-09-09 14:25:00,297.54,297.59,297.21,297.47,1423.0,292.9516,293.0009,292.6267,292.8827,1423.0
2024-09-09 14:30:00,297.21,297.37,297.15,297.32,705.0,292.6267,292.7843,292.5676,292.735,705.0
2024-09-09 14:35:00,297.32,297.7,297.31,297.56,4527.0,292.735,293.1092,292.7252,292.9713,4527.0
2024-09-09 14:40:00,297.5,297.77,297.34,297.77,2311.0,292.9122,293.1781,292.7547,293.1781,2311.0
2024-09-09 14:45:00,297.77,297.86,297.75,297.75,684.0,293.1781,293.2667,293.1584,293.1584,684.0
2024-09-09 14:50:00,297.5,297.88,297.5,297.6,3204.0,292.9122,293.2864,292.9122,293.0107,3204.0
2024-09-09 14:55:00,297.8,297.88,297.4,297.59,2879.0,293.2076,293.2864,292.8138,293.0009,2879.0
2024-09-09 15:00:00,297.4,297.42,297.1,297.4,1500.0,292.8138,292.8335,292.5184,292.8138,1500.0
2024-09-09 15:05:00,297.39,297.62,297.39,297.62,2031.0,292.8039,293.0304,292.8039,293.0304,2031.0
2024-09-09 15:10:00,297.52,297.59,297.36,297.37,1300.0,292.9319,293.0009,292.7744,292.7843,1300.0
2024-09-09 15:15:00,297.5,297.5,297.24,297.24,1205.0,292.9122,292.9122,292.6563,292.6563,1205.0
2024-09-09 15:20:00,297.23,297.23,297.05,297.11,700.0,292.6464,292.6464,292.4692,292.5283,700.0
2024-09-09 15:25:00,297.2,297.57,297.2,297.57,2460.0,292.6169,292.9812,292.6169,292.9812,2460.0
2024-09-09 15:30:00,297.41,297.41,297.09,297.09,2087.0,292.8236,292.8236,292.5086,292.5086,2087.0
2024-09-09 15:35:00,297.12,297.4,296.82,296.82,1221.0,292.5381,292.8138,292.2427,292.2427,1221.0
2024-09-09 15:40:00,297.02,297.57,297.02,297.49,3065.0,292.4396,292.9812,292.4396,292.9024,3065.0
2024-09-09 15:45:00,297.42,297.57,297.18,297.24,5945.0,292.8335,292.9812,292.5972,292.6563,5945.0
2024-09-09 15:50:00,297.25,297.4,296.49,296.85,10557.0,292.6661,292.8138,291.9178,292.2723,10557.0
2024-09-09 15:55:00,296.76,297.44,296.57,296.9,30716.0,292.1837,292.8532,291.9966,292.3215,30716.0
2024-09-10 09:30:00,296.94,297.26,294.21,294.22,7070.0,292.3609,292.6759,289.673,289.6828,7070.0
2024-09-10 09:35:00,295.44,295.44,295.43,295.44,200.0,290.884,290.884,290.8742,290.884,200.0
2024-09-10 09:40:00,295.44,295.44,295.44,295.44,0.0,290.884,290.884,290.884,290.884,0.0
2024-09-10 09:45:00,296.54,296.54,295.73,296.26,324.0,291.9671,291.9671,291.1695,291.6914,324.0
2024-09-10 09:50:00,296.67,296.79,296.67,296.76,500.0,292.095,292.2132,292.095,292.1837,500.0
2024-09-10 09:55:00,296.59,296.82,296.22,296.66,1363.0,292.0163,292.2427,291.652,292.0852,1363.0
2024-09-10 10:00:00,296.67,296.67,296.02,296.02,476.0,292.095,292.095,291.4551,291.4551,476.0
2024-09-10 10:05:00,295.49,295.5,294.96,294.96,1180.0,290.9332,290.9431,290.4114,290.4114,1180.0
2024-09-10 10:10:00,294.65,294.74,293.87,293.97,2940.0,290.1062,290.1948,289.3382,289.4367,2940.0
2024-09-10 10:15:00,294.28,294.56,293.62,293.62,7754.0,289.7419,290.0176,289.0921,289.0921,7754.0
2024-09-10 10:20:00,293.5,293.66,292.98,293.2,2124.0,288.9739,289.1315,288.462,288.6786,2124.0
2024-09-10 10:25:00,293.68,293.84,293.22,293.59,2270.0,289.1512,289.3087,288.6982,289.0625,2270.0
2024-09-10 10:30:00,293.59,293.88,293.37,293.55,4193.0,289.0625,289.3481,288.8459,289.0232,4193.0
2024-09-10 10:35:00,293.63,293.74,293.63,293.74,973.0,289.1019,289.2102,289.1019,289.2102,973.0
2024-09-10 10:40:00,293.88,294.09,293.74,293.9,2857.0,289.3481,289.5548,289.2102,289.3678,2857.0
2024-09-10 10:45:00,294.32,294.32,294.32,294.32,100.0,289.7813,289.7813,289.7813,289.7813,100.0
2024-09-10 10:50:00,294.67,294.94,294.66,294.71,2530.0,290.1259,290.3917,290.116,290.1653,2530.0
2024-09-10 10:55:00,294.98,295.28,294.71,295.05,11104.0,290.4311,290.7265,290.1653,290.5,11104.0
2024-09-10 11:00:00,295.09,295.62,295.03,295.24,1497.0,290.5394,291.0612,290.4803,290.6871,1497.0
2024-09-10 11:05:00,295.64,295.96,295.64,295.96,400.0,291.0809,291.396,291.0809,291.396,400.0
2024-09-10 11:10:00,296.06,296.06,295.79,296.04,2254.0,291.4945,291.4945,291.2286,291.4748,2254.0
2024-09-10 11:15:00,295.94,295.95,295.86,295.86,401.0,291.3763,291.3861,291.2975,291.2975,401.0
2024-09-10 11:20:00,295.86,296.08,295.86,296.08,1001.0,291.2975,291.5141,291.2975,291.5141,1001.0
2024-09-10 11:25:00,296.53,296.54,296.53,296.54,600.0,291.9572,291.9671,291.9572,291.9671,600.0
2024-09-10 11:30:00,296.75,296.75,296.35,296.35,2941.0,292.1738,292.1738,291.78,291.78,2941.0
2024-09-10 11:35:00,296.43,296.63,296.31,296.6,16378.0,291.8587,292.0557,291.7406,292.0261,16378.0
2024-09-10 11:40:00,296.52,297.02,296.45,296.95,4067.0,291.9474,292.4396,291.8784,292.3707,4067.0
2024-09-10 11:45:00,296.88,297.02,296.59,296.68,3297.0,292.3018,292.4396,292.0163,292.1049,3297.0
2024-09-10 11:50:00,296.51,296.52,296.32,296.37,2106.0,291.9375,291.9474,291.7504,291.7997,2106.0
2024-09-10 11:55:00,296.31,296.44,295.93,295.93,11392.0,291.7406,291.8686,291.3665,291.3665,11392.0
2024-09-10 12:00:00,296.24,296.27,295.73,295.74,3795.0,291.6717,291.7012,291.1695,291.1794,3795.0
2024-09-10 12:05:00,295.73,295.73,295.59,295.59,1800.0,291.1695,291.1695,291.0317,291.0317,1800.0
2024-09-10 12:10:00,295.61,295.83,295.48,295.63,2292.0,291.0514,291.268,290.9234,291.0711,2292.0
2024-09-10 12:15:00,295.63,296.14,295.52,296.14,1845.0,291.0711,291.5732,290.9628,291.5732,1845.0
2024-09-10 12:20:00,296.31,296.45,296.11,296.14,5480.0,291.7406,291.8784,291.5437,291.5732,5480.0
2024-09-10 12:25:00,296.17,296.24,296.17,296.24,802.0,291.6028,291.6717,291.6028,291.6717,802.0
2024-09-10 12:30:00,296.26,296.49,296.04,296.25,3628.0,291.6914,291.9178,291.4748,291.6815,3628.0
2024-09-10 12:35:00,296.07,296.31,296.07,296.31,200.0,291.5043,291.7406,291.5043,291.7406,200.0
2024-09-10 12:40:00,296.35,296.5,296.13,296.49,4098.0,291.78,291.9277,291.5634,291.9178,4098.0
2024-09-10 12:45:00,296.68,296.68,296.32,296.43,1043.0,292.1049,292.1049,291.7504,291.8587,1043.0
2024-09-10 12:50:00,296.56,296.88,296.56,296.84,800.0,291.9867,292.3018,291.9867,292.2624,800.0
2024-09-10 12:55:00,297.0,297.01,296.57,296.74,2109.0,292.42,292.4298,291.9966,292.164,2109.0
2024-09-10 13:00:00,296.74,296.74,296.53,296.66,1180.0,292.164,292.164,291.9572,292.0852,1180.0
2024-09-10 13:05:00,296.68,296.68,296.56,296.56,694.0,292.1049,292.1049,291.9867,291.9867,694.0
2024-09-10 13:10:00,296.82,297.04,296.76,296.76,1565.0,292.2427,292.4593,292.1837,292.1837,1565.0
2024-09-10 13:15:00,296.76,296.76,296.73,296.73,354.0,292.1837,292.1837,292.1541,292.1541,354.0
2024-09-10 13:20:00,296.69,296.9,296.66,296.9,732.0,292.1147,292.3215,292.0852,292.3215,732.0
2024-09-10 13:25:00,296.82,297.05,296.82,297.05,700.0,292.2427,292.4692,292.2427,292.4692,700.0
2024-09-10 13:30:00,296.82,296.91,296.76,296.91,904.0,292.2427,292.3313,292.1837,292.3313,904.0
2024-09-10 13:35:00,296.75,296.92,296.61,296.62,700.0,292.1738,292.3412,292.036,292.0458,700.0
2024-09-10 13:40:00,296.76,296.76,296.6,296.66,1749.0,292.1837,292.1837,292.0261,292.0852,1749.0
2024-09-10 13:45:00,296.67,296.68,296.38,296.38,2111.0,292.095,292.1049,291.8095,291.8095,2111.0
2024-09-10 13:50:00,296.36,296.38,296.1,296.28,867.0,291.7898,291.8095,291.5338,291.7111,867.0
2024-09-10 13:55:00,296.4,296.41,295.82,295.99,1888.0,291.8292,291.8391,291.2582,291.4255,1888.0
2024-09-10 14:00:00,296.02,296.1,295.83,295.97,1866.0,291.4551,291.5338,291.268,291.4058,1866.0
2024-09-10 14:05:00,295.56,295.62,295.45,295.62,379.0,291.0022,291.0612,290.8939,291.0612,379.0
2024-09-10 14:10:00,295.28,295.28,295.27,295.28,100.0,290.7265,290.7265,290.7166,290.7265,100.0
2024-09-10 14:15:00,295.55,295.57,295.42,295.47,578.0,290.9923,291.012,290.8643,290.9136,578.0
2024-09-10 14:20:00,295.34,295.34,295.15,295.16,414.0,290.7856,290.7856,290.5985,290.6083,414.0
2024-09-10 14:25:00,295.18,295.42,295.17,295.42,431.0,290.628,290.8643,290.6182,290.8643,431.0
2024-09-10 14:30:00,295.26,295.72,295.25,295.72,1100.0,290.7068,291.1597,290.6969,291.1597,1100.0
2024-09-10 14:35:00,295.78,295.79,295.62,295.62,1031.0,291.2188,291.2286,291.0612,291.0612,1031.0
2024-09-10 14:40:00,295.72,295.88,295.7,295.7,755.0,291.1597,291.3172,291.14,291.14,755.0
2024-09-10 14:45:00,295.94,295.97,295.58,295.58,1245.0,291.3763,291.4058,291.0219,291.0219,1245.0
2024-09-10 14:50:00,296.02,296.02,296.02,296.02,149.0,291.4551,291.4551,291.4551,291.4551,149.0
2024-09-10 14:55:00,295.63,296.05,295.47,295.5,5434.0,291.0711,291.4846,290.9136,290.9431,5434.0
2024-09-10 15:00:00,295.5,295.5,295.4,295.41,500.0,290.9431,290.9431,290.8446,290.8545,500.0
2024-09-10 15:05:00,295.58,295.69,295.42,295.69,461.0,291.0219,291.1302,290.8643,291.1302,461.0
2024-09-10 15:10:00,295.59,295.66,295.42,295.62,700.0,291.0317,291.1006,290.8643,291.0612,700.0
2024-09-10 15:15:00,295.55,295.57,295.21,295.22,1709.0,290.9923,291.012,290.6576,290.6674,1709.0
2024-09-10 15:20:00,295.26,295.61,295.09,295.52,3628.0,290.7068,291.0514,290.5394,290.9628,3628.0
2024-09-10 15:25:00,295.43,295.57,295.28,295.28,1730.0,290.8742,291.012,290.7265,290.7265,1730.0
2024-09-10 15:30:00,295.05,295.14,294.65,294.85,1393.0,290.5,290.5886,290.1062,290.3031,1393.0
2024-09-10 15:35:00,294.85,294.9,294.64,294.82,3840.0,290.3031,290.3523,290.0964,290.2736,3840.0
2024-09-10 15:40:00,294.56,294.98,294.56,294.88,16224.0,290.0176,290.4311,290.0176,290.3327,16224.0
2024-09-10 15:45:00,294.94,295.08,294.62,294.77,11745.0,290.3917,290.5296,290.0767,290.2243,11745.0
2024-09-10 15:50:00,294.71,294.86,294.37,294.78,8198.0,290.1653,290.313,289.8305,290.2342,8198.0
2024-09-10 15:55:00,294.87,295.49,294.49,295.22,25450.0,290.3228,290.9332,289.9487,290.6674,25450.0
2024-09-11 09:30:00,295.18,295.18,292.95,292.95,4558.0,290.628,290.628,288.4324,288.4324,4558.0
2024-09-11 09:35:00,292.36,292.37,292.28,292.29,612.0,287.8515,287.8614,287.7727,287.7826,612.0
2024-09-11 09:40:00,291.07,291.31,290.98,290.99,1890.0,286.5814,286.8177,286.4928,286.5026,1890.0
2024-09-11 09:45:00,291.1,291.29,290.48,290.52,43889.0,286.6109,286.798,286.0005,286.0399,43889.0
2024-09-11 09:50:00,290.44,290.44,289.14,289.68,10270.0,285.9611,285.9611,284.6812,285.2128,10270.0
2024-09-11 09:55:00,289.66,289.66,288.32,288.48,6254.0,285.1931,285.1931,283.8738,284.0313,6254.0
2024-09-11 10:00:00,288.4,288.48,287.87,288.01,10894.0,283.9526,284.0313,283.4308,283.5686,10894.0
2024-09-11 10:05:00,287.34,287.55,286.82,287.37,7123.0,282.9089,283.1157,282.3969,282.9385,7123.0
2024-09-11 10:10:00,287.42,287.79,286.92,286.92,3352.0,282.9877,283.352,282.4954,282.4954,3352.0
2024-09-11 10:15:00,286.72,286.74,286.08,286.21,3827.0,282.2985,282.3182,281.6684,281.7964,3827.0
2024-09-11 10:20:00,285.83,286.61,285.61,286.61,3240.0,281.4222,282.1902,281.2056,282.1902,3240.0
2024-09-11 10:25:00,286.18,286.46,286.04,286.19,1185.0,281.7668,282.0425,281.629,281.7767,1185.0
2024-09-11 10:30:00,286.19,286.42,285.81,286.05,1740.0,281.7767,282.0031,281.4025,281.6388,1740.0
2024-09-11 10:35:00,286.06,286.44,286.03,286.18,6374.0,281.6487,282.0228,281.6191,281.7668,6374.0
2024-09-11 10:40:00,286.48,286.48,285.48,285.63,3705.0,282.0622,282.0622,281.0776,281.2253,3705.0
2024-09-11 10:45:00,285.72,285.75,285.01,285.01,1581.0,281.3139,281.3434,280.6149,280.6149,1581.0
2024-09-11 10:50:00,285.1,285.44,285.0,285.44,1210.0,280.7035,281.0382,280.605,281.0382,1210.0
2024-09-11 10:55:00,285.27,285.68,285.27,285.65,13738.0,280.8708,281.2745,280.8708,281.245,13738.0
2024-09-11 11:00:00,285.55,286.06,285.19,285.99,4022.0,281.1465,281.6487,280.7921,281.5797,4022.0
2024-09-11 11:05:00,285.84,285.96,285.57,285.57,826.0,281.4321,281.5502,281.1662,281.1662,826.0
2024-09-11 11:10:00,285.79,286.41,285.39,286.41,16083.0,281.3828,281.9933,280.989,281.9933,16083.0
2024-09-11 11:15:00,285.95,286.27,285.81,285.81,1489.0,281.5404,281.8554,281.4025,281.4025,1489.0
2024-09-11 11:20:00,285.77,285.92,285.16,285.16,17364.0,281.3631,281.5108,280.7625,280.7625,17364.0
2024-09-11 11:25:00,285.54,285.9,285.23,285.76,10630.0,281.1367,281.4911,280.8315,281.3533,10630.0
2024-09-11 11:30:00,285.74,285.91,285.71,285.91,1929.0,281.3336,281.501,281.3041,281.501,1929.0
2024-09-11 11:35:00,285.92,286.22,285.84,286.21,10017.0,281.5108,281.8062,281.4321,281.7964,10017.0
2024-09-11 11:40:00,286.35,286.91,286.29,286.84,8167.0,281.9342,282.4856,281.8751,282.4166,8167.0
2024-09-11 11:45:00,287.03,287.54,286.61,287.54,9051.0,282.6037,283.1058,282.1902,283.1058,9051.0
2024-09-11 11:50:00,287.55,287.55,286.88,287.04,4143.0,283.1157,283.1157,282.456,282.6136,4143.0
2024-09-11 11:55:00,286.88,287.29,286.63,287.21,12723.0,282.456,282.8597,282.2099,282.7809,12723.0
2024-09-11 12:00:00,287.38,287.91,287.26,287.91,3243.0,282.9483,283.4701,282.8302,283.4701,3243.0
2024-09-11 12:05:00,288.06,288.6,287.79,287.79,3501.0,283.6178,284.1495,283.352,283.352,3501.0
2024-09-11 12:10:00,288.03,288.04,287.56,287.68,1376.0,283.5883,283.5981,283.1255,283.2437,1376.0
2024-09-11 12:15:00,287.59,287.74,287.59,287.74,962.0,283.1551,283.3028,283.1551,283.3028,962.0
2024-09-11 12:20:00,287.76,287.83,287.54,287.74,1689.0,283.3224,283.3914,283.1058,283.3028,1689.0
2024-09-11 12:25:00,287.77,287.94,287.77,287.94,1211.0,283.3323,283.4997,283.3323,283.4997,1211.0
2024-09-11 12:30:00,287.94,287.94,287.74,287.87,1394.0,283.4997,283.4997,283.3028,283.4308,1394.0
2024-09-11 12:35:00,287.87,288.0,287.61,287.99,1636.0,283.4308,283.5587,283.1748,283.5489,1636.0
2024-09-11 12:40:00,287.94,288.15,287.76,287.76,1346.0,283.4997,283.7064,283.3224,283.3224,1346.0
2024-09-11 12:45:00,287.88,287.97,287.88,287.97,648.0,283.4406,283.5292,283.4406,283.5292,648.0
2024-09-11 12:50:00,288.11,288.14,287.88,288.13,2023.0,283.6671,283.6966,283.4406,283.6867,2023.0
2024-09-11 12:55:00,288.13,288.14,287.78,288.09,733.0,283.6867,283.6966,283.3421,283.6474,733.0
2024-09-11 13:00:00,288.16,288.49,288.16,288.49,3855.0,283.7163,284.0412,283.7163,284.0412,3855.0
2024-09-11 13:05:00,288.5,289.32,288.49,289.15,4111.0,284.051,284.8584,284.0412,284.691,4111.0
2024-09-11 13:10:00,289.17,289.68,289.17,289.63,1245.0,284.7107,285.2128,284.7107,285.1636,1245.0
2024-09-11 13:15:00,289.56,289.94,289.56,289.94,15977.0,285.0947,285.4688,285.0947,285.4688,15977.0
2024-09-11 13:20:00,289.68,289.89,289.41,289.69,2398.0,285.2128,285.4196,284.947,285.2227,2398.0
2024-09-11 13:25:00,289.82,290.56,289.82,290.56,1300.0,285.3507,286.0793,285.3507,286.0793,1300.0
2024-09-11 13:30:00,290.44,290.64,290.17,290.64,2318.0,285.9611,286.158,285.6953,286.158,2318.0
2024-09-11 13:35:00,290.66,291.11,290.66,291.11,8377.0,286.1777,286.6208,286.1777,286.6208,8377.0
2024-09-11 13:40:00,291.11,291.41,291.04,291.33,1673.0,286.6208,286.9162,286.5519,286.8374,1673.0
2024-09-11 13:45:00,291.34,291.77,291.19,291.76,2697.0,286.8472,287.2706,286.6996,287.2608,2697.0
2024-09-11 13:50:00,291.36,291.64,290.95,291.14,2991.0,286.8669,287.1426,286.4633,286.6503,2991.0
2024-09-11 13:55:00,291.16,291.16,290.88,290.95,871.0,286.67,286.67,286.3943,286.4633,871.0
2024-09-11 14:00:00,291.11,291.11,290.81,290.97,1152.0,286.6208,286.6208,286.3254,286.4829,1152.0
2024-09-11 14:05:00,290.99,291.17,290.98,291.17,426.0,286.5026,286.6799,286.4928,286.6799,426.0
2024-09-11 14:10:00,291.08,291.3,290.91,291.3,1583.0,286.5913,286.8079,286.4239,286.8079,1583.0
2024-09-11 14:15:00,291.28,291.34,290.98,291.28,1306.0,286.7882,286.8472,286.4928,286.7882,1306.0
2024-09-11 14:20:00,291.34,291.74,291.26,291.74,1902.0,286.8472,287.2411,286.7685,287.2411,1902.0
2024-09-11 14:25:00,291.95,291.98,291.6,291.6,1680.0,287.4478,287.4774,287.1032,287.1032,1680.0
2024-09-11 14:30:00,291.87,292.37,291.81,292.37,2992.0,287.3691,287.8614,287.31,287.8614,2992.0
2024-09-11 14:35:00,292.07,292.72,292.07,292.72,1554.0,287.566,288.206,287.566,288.206,1554.0
2024-09-11 14:40:00,292.94,293.46,292.94,293.46,1020.0,288.4226,288.9345,288.4226,288.9345,1020.0
2024-09-11 14:45:00,293.43,293.59,292.9,293.59,1837.0,288.905,289.0625,288.3832,289.0625,1837.0
2024-09-11 14:50:00,293.63,293.63,292.9,292.9,1100.0,289.1019,289.1019,288.3832,288.3832,1100.0
2024-09-11 14:55:00,293.14,293.27,293.0,293.25,1301.0,288.6195,288.7475,288.4816,288.7278,1301.0
2024-09-11 15:00:00,293.22,293.45,292.98,293.25,3990.0,288.6982,288.9247,288.462,288.7278,3990.0
2024-09-11 15:05:00,293.28,293.48,292.81,292.99,7746.0,288.7573,288.9542,288.2946,288.4718,7746.0
2024-09-11 15:10:00,292.88,293.03,292.65,292.68,1225.0,288.3635,288.5112,288.137,288.1666,1225.0
2024-09-11 15:15:00,292.75,293.18,292.75,292.9,3481.0,288.2355,288.6589,288.2355,288.3832,3481.0
2024-09-11 15:20:00,292.92,293.23,292.91,293.14,4318.0,288.4029,288.7081,288.393,288.6195,4318.0
2024-09-11 15:25:00,293.15,293.5,292.98,293.09,8759.0,288.6293,288.9739,288.462,288.5703,8759.0
2024-09-11 15:30:00,293.13,293.28,292.88,293.27,3681.0,288.6096,288.7573,288.3635,288.7475,3681.0
2024-09-11 15:35:00,293.05,293.21,292.67,292.67,5822.0,288.5309,288.6884,288.1567,288.1567,5822.0
2024-09-11 15:40:00,292.88,292.88,292.34,292.51,4432.0,288.3635,288.3635,287.8318,287.9992,4432.0
2024-09-11 15:45:00,292.57,292.79,292.35,292.79,3543.0,288.0583,288.2749,287.8417,288.2749,3543.0
2024-09-11 15:50:00,292.67,293.06,292.35,292.98,17459.0,288.1567,288.5407,287.8417,288.462,17459.0
2024-09-11 15:55:00,293.06,293.56,292.97,293.03,35046.0,288.5407,289.033,288.4521,288.5112,35046.0
2024-09-12 09:30:00,294.14,295.96,294.13,294.84,6870.0,289.6041,291.396,289.5942,290.2933,6870.0
2024-09-12 09:35:00,294.84,294.84,294.58,294.58,369.0,290.2933,290.2933,290.0373,290.0373,369.0
2024-09-12 09:40:00,293.89,294.23,293.6,294.23,1400.0,289.3579,289.6927,289.0724,289.6927,1400.0
2024-09-12 09:45:00,294.28,294.28,292.82,292.82,2190.0,289.7419,289.7419,288.3044,288.3044,2190.0
2024-09-12 09:50:00,292.81,293.68,292.4,293.5,2912.0,288.2946,289.1512,287.8909,288.9739,2912.0
2024-09-12 09:55:00,293.22,293.23,292.53,292.53,500.0,288.6982,288.7081,288.0189,288.0189,500.0
2024-09-12 10:00:00,292.06,292.3,291.49,292.01,2226.0,287.5561,287.7924,286.9949,287.5069,2226.0
2024-09-12 10:05:00,292.01,292.18,291.53,292.18,1038.0,287.5069,287.6743,287.0343,287.6743,1038.0
2024-09-12 10:10:00,292.44,292.56,292.24,292.55,450.0,287.9303,288.0484,287.7334,288.0386,450.0
2024-09-12 10:15:00,293.22,293.93,293.04,293.93,4387.0,288.6982,289.3973,288.521,289.3973,4387.0
2024-09-12 10:20:00,293.56,293.86,293.56,293.6,880.0,289.033,289.3284,289.033,289.0724,880.0
2024-09-12 10:25:00,293.95,294.34,293.75,294.0,1550.0,289.417,289.801,289.2201,289.4662,1550.0
2024-09-12 10:30:00,293.99,294.63,293.99,294.63,7657.0,289.4564,290.0865,289.4564,290.0865,7657.0
2024-09-12 10:35:00,294.31,294.49,293.82,294.36,6276.0,289.7714,289.9487,289.289,289.8207,6276.0
2024-09-12 10:40:00,294.41,294.68,294.15,294.53,1697.0,289.8699,290.1357,289.6139,289.988,1697.0
2024-09-12 10:45:00,294.51,294.77,294.5,294.74,3948.0,289.9684,290.2243,289.9585,290.1948,3948.0
2024-09-12 10:50:00,294.74,295.2,294.5,294.75,5622.0,290.1948,290.6477,289.9585,290.2047,5622.0
2024-09-12 10:55:00,294.93,295.15,293.88,293.97,3965.0,290.3819,290.5985,289.3481,289.4367,3965.0
2024-09-12 11:00:00,293.95,294.26,293.94,294.25,1096.0,289.417,289.7222,289.4071,289.7124,1096.0
2024-09-12 11:05:00,293.91,293.91,293.62,293.62,444.0,289.3776,289.3776,289.0921,289.0921,444.0
2024-09-12 11:10:00,293.8,294.64,293.61,294.64,623.0,289.2693,290.0964,289.0822,290.0964,623.0
2024-09-12 11:15:00,294.4,294.49,294.0,294.49,900.0,289.8601,289.9487,289.4662,289.9487,900.0
2024-09-12 11:20:00,294.36,294.4,294.21,294.4,400.0,289.8207,289.8601,289.673,289.8601,400.0
2024-09-12 11:25:00,294.3,294.48,293.93,294.48,1506.0,289.7616,289.9388,289.3973,289.9388,1506.0
2024-09-12 11:30:00,294.12,294.35,293.9,293.9,1757.0,289.5844,289.8108,289.3678,289.3678,1757.0
2024-09-12 11:35:00,294.18,294.66,294.18,294.66,704.0,289.6434,290.116,289.6434,290.116,704.0
2024-09-12 11:40:00,294.94,294.94,294.17,294.17,1400.0,290.3917,290.3917,289.6336,289.6336,1400.0
2024-09-12 11:45:00,294.16,294.22,293.87,294.05,1030.0,289.6238,289.6828,289.3382,289.5154,1030.0
2024-09-12 11:50:00,294.1,294.1,293.8,293.8,800.0,289.5647,289.5647,289.2693,289.2693,800.0
2024-09-12 11:55:00,293.98,294.21,293.89,294.01,1072.0,289.4465,289.673,289.3579,289.4761,1072.0
2024-09-12 12:00:00,294.11,294.59,294.11,294.59,812.0,289.5745,290.0471,289.5745,290.0471,812.0
2024-09-12 12:05:00,294.76,294.84,294.38,294.66,2575.0,290.2145,290.2933,289.8404,290.116,2575.0
2024-09-12 12:10:00,294.58,294.58,294.07,294.4,1600.0,290.0373,290.0373,289.5351,289.8601,1600.0
2024-09-12 12:15:00,294.36,294.56,293.99,294.31,1705.0,289.8207,290.0176,289.4564,289.7714,1705.0
2024-09-12 12:20:00,294.3,294.73,294.3,294.49,1600.0,289.7616,290.185,289.7616,289.9487,1600.0
2024-09-12 12:25:00,294.54,294.66,293.99,294.46,2490.0,289.9979,290.116,289.4564,289.9191,2490.0
2024-09-12 12:30:00,294.5,294.6,294.4,294.57,1100.0,289.9585,290.057,289.8601,290.0274,1100.0
2024-09-12 12:35:00,294.5,294.9,294.35,294.62,3161.0,289.9585,290.3523,289.8108,290.0767,3161.0
2024-09-12 12:40:00,294.62,295.11,294.32,294.96,3400.0,290.0767,290.5591,289.7813,290.4114,3400.0
2024-09-12 12:45:00,295.0,295.15,294.67,294.78,7767.0,290.4508,290.5985,290.1259,290.2342,7767.0
2024-09-12 12:50:00,294.78,295.89,294.66,295.85,1156.0,290.2342,291.3271,290.116,291.2877,1156.0
2024-09-12 12:55:00,295.87,295.94,295.87,295.94,309.0,291.3074,291.3763,291.3074,291.3763,309.0
2024-09-12 13:00:00,296.09,296.2,296.0,296.2,986.0,291.524,291.6323,291.4354,291.6323,986.0
2024-09-12 13:05:00,296.21,296.32,295.91,295.94,900.0,291.6421,291.7504,291.3468,291.3763,900.0
2024-09-12 13:10:00,296.0,296.17,295.64,295.8,2287.0,291.4354,291.6028,291.0809,291.2385,2287.0
2024-09-12 13:15:00,295.97,296.32,295.79,296.08,2055.0,291.4058,291.7504,291.2286,291.5141,2055.0
2024-09-12 13:20:00,296.04,296.4,296.04,296.4,504.0,291.4748,291.8292,291.4748,291.8292,504.0
2024-09-12 13:25:00,296.15,296.49,296.07,296.12,3374.0,291.5831,291.9178,291.5043,291.5535,3374.0
2024-09-12 13:30:00,296.41,296.41,296.16,296.31,1057.0,291.8391,291.8391,291.5929,291.7406,1057.0
2024-09-12 13:35:00,296.31,296.39,296.18,296.18,1730.0,291.7406,291.8194,291.6126,291.6126,1730.0
2024-09-12 13:40:00,296.42,296.98,296.19,296.98,1401.0,291.8489,292.4003,291.6224,292.4003,1401.0
2024-09-12 13:45:00,296.98,297.12,296.88,297.09,1688.0,292.4003,292.5381,292.3018,292.5086,1688.0
2024-09-12 13:50:00,297.04,297.43,296.97,296.97,1000.0,292.4593,292.8433,292.3904,292.3904,1000.0
2024-09-12 13:55:00,297.37,297.6,297.15,297.6,600.0,292.7843,293.0107,292.5676,293.0107,600.0
2024-09-12 14:00:00,297.38,297.45,297.12,297.45,2013.0,292.7941,292.863,292.5381,292.863,2013.0
2024-09-12 14:05:00,297.28,297.42,296.88,296.99,3930.0,292.6956,292.8335,292.3018,292.4101,3930.0
2024-09-12 14:10:00,296.94,296.94,296.57,296.88,1300.0,292.3609,292.3609,291.9966,292.3018,1300.0
2024-09-12 14:15:00,296.98,296.98,296.61,296.67,600.0,292.4003,292.4003,292.036,292.095,600.0
2024-09-12 14:20:00,296.71,296.83,296.7,296.83,701.0,292.1344,292.2526,292.1246,292.2526,701.0
2024-09-12 14:25:00,296.79,296.79,296.51,296.67,643.0,292.2132,292.2132,291.9375,292.095,643.0
2024-09-12 14:30:00,296.5,296.64,296.21,296.35,3074.0,291.9277,292.0655,291.6421,291.78,3074.0
2024-09-12 14:35:00,296.35,296.5,296.34,296.48,942.0,291.78,291.9277,291.7701,291.908,942.0
2024-09-12 14:40:00,296.42,296.42,296.19,296.39,2782.0,291.8489,291.8489,291.6224,291.8194,2782.0
2024-09-12 14:45:00,296.64,296.67,296.34,296.38,1436.0,292.0655,292.095,291.7701,291.8095,1436.0
2024-09-12 14:50:00,296.49,296.5,295.11,295.48,3320.0,291.9178,291.9277,290.5591,290.9234,3320.0
2024-09-12 14:55:00,295.84,296.3,295.79,296.3,700.0,291.2778,291.7308,291.2286,291.7308,700.0
2024-09-12 15:00:00,296.18,296.38,296.18,296.34,822.0,291.6126,291.8095,291.6126,291.7701,822.0
2024-09-12 15:05:00,296.34,296.92,296.25,296.9,1351.0,291.7701,292.3412,291.6815,292.3215,1351.0
2024-09-12 15:10:00,296.91,296.96,296.64,296.93,1000.0,292.3313,292.3806,292.0655,292.351,1000.0
2024-09-12 15:15:00,296.93,297.19,296.84,297.0,2019.0,292.351,292.607,292.2624,292.42,2019.0
2024-09-12 15:20:00,296.9,297.26,296.84,297.26,1806.0,292.3215,292.6759,292.2624,292.6759,1806.0
2024-09-12 15:25:00,297.29,297.48,297.0,297.06,3606.0,292.7055,292.8926,292.42,292.479,3606.0
2024-09-12 15:30:00,296.89,296.99,296.88,296.9,700.0,292.3117,292.4101,292.3018,292.3215,700.0
2024-09-12 15:35:00,296.97,297.37,296.96,297.08,2609.0,292.3904,292.7843,292.3806,292.4987,2609.0
2024-09-12 15:40:00,297.06,297.38,296.97,297.2,1801.0,292.479,292.7941,292.3904,292.6169,1801.0
2024-09-12 15:45:00,297.41,297.41,296.73,296.73,5501.0,292.8236,292.8236,292.1541,292.1541,5501.0
2024-09-12 15:50:00,296.62,297.15,296.51,297.11,11843.0,292.0458,292.5676,291.9375,292.5283,11843.0
2024-09-12 15:55:00,297.11,297.71,296.98,297.43,42754.0,292.5283,293.119,292.4003,292.8433,42754.0
2024-09-13 09:30:00,298.25,300.04,298.04,300.04,5855.0,293.6507,295.4131,293.4439,295.4131,5855.0
2024-09-13 09:35:00,300.06,300.98,299.82,300.98,1098.0,295.4328,296.3386,295.1965,296.3386,1098.0
2024-09-13 09:40:00,300.61,300.91,299.75,300.59,1000.0,295.9743,296.2697,295.1275,295.9546,1000.0
2024-09-13 09:45:00,300.84,301.73,300.84,301.73,1237.0,296.2007,297.077,296.2007,297.077,1237.0
2024-09-13 09:50:00,301.65,301.65,301.13,301.29,400.0,296.9982,296.9982,296.4863,296.6438,400.0
2024-09-13 09:55:00,301.59,301.9,300.82,300.93,1300.0,296.9392,297.2444,296.181,296.2894,1300.0
2024-09-13 10:00:00,300.81,301.31,299.92,300.19,3393.0,296.1712,296.6635,295.2949,295.5608,3393.0
2024-09-13 10:05:00,300.18,300.18,299.83,299.84,1368.0,295.5509,295.5509,295.2063,295.2162,1368.0
2024-09-13 10:10:00,299.93,300.29,299.83,300.09,1223.0,295.3048,295.6592,295.2063,295.4623,1223.0
2024-09-13 10:15:00,299.66,301.0,299.66,300.92,2512.0,295.0389,296.3583,295.0389,296.2795,2512.0
2024-09-13 10:20:00,300.81,301.29,300.52,300.98,1115.0,296.1712,296.6438,295.8857,296.3386,1115.0
2024-09-13 10:25:00,301.06,301.06,300.57,300.57,300.0,296.4173,296.4173,295.9349,295.9349,300.0
2024-09-13 10:30:00,301.32,301.32,300.75,300.81,845.0,296.6733,296.6733,296.1121,296.1712,845.0
2024-09-13 10:35:00,300.58,301.37,300.4,301.37,700.0,295.9448,296.7226,295.7675,296.7226,700.0
2024-09-13 10:40:00,301.56,301.97,301.2,301.97,1367.0,296.9096,297.3133,296.5552,297.3133,1367.0
2024-09-13 10:45:00,301.67,302.13,301.66,301.97,818.0,297.0179,297.4708,297.0081,297.3133,818.0
2024-09-13 10:50:00,301.84,301.86,301.55,301.69,828.0,297.1853,297.205,296.8998,297.0376,828.0
2024-09-13 10:55:00,302.23,303.01,302.07,302.28,5777.0,297.5693,298.3373,297.4118,297.6185,5777.0
2024-09-13 11:00:00,302.41,302.52,302.24,302.3,1525.0,297.7465,297.8548,297.5792,297.6382,1525.0
2024-09-13 11:05:00,302.44,302.44,301.76,301.76,2203.0,297.7761,297.7761,297.1066,297.1066,2203.0
2024-09-13 11:10:00,301.76,301.82,301.58,301.7,3826.0,297.1066,297.1656,296.9293,297.0475,3826.0
2024-09-13 11:15:00,301.69,301.84,301.62,301.63,791.0,297.0376,297.1853,296.9687,296.9786,791.0
2024-09-13 11:20:00,301.49,301.86,301.31,301.86,2326.0,296.8407,297.205,296.6635,297.205,2326.0
2024-09-13 11:25:00,302.05,302.08,301.76,301.76,1855.0,297.3921,297.4216,297.1066,297.1066,1855.0
2024-09-13 11:30:00,301.74,301.94,301.49,301.94,1276.0,297.0869,297.2838,296.8407,297.2838,1276.0
2024-09-13 11:35:00,302.17,302.26,302.04,302.25,708.0,297.5102,297.5988,297.3822,297.589,708.0
2024-09-13 11:40:00,302.26,303.05,302.26,303.05,700.0,297.5988,298.3767,297.5988,298.3767,700.0
2024-09-13 11:45:00,303.05,303.39,302.78,302.78,2922.0,298.3767,298.7114,298.1108,298.1108,2922.0
2024-09-13 11:50:00,302.85,303.03,302.78,302.9,732.0,298.1797,298.357,298.1108,298.229,732.0
2024-09-13 11:55:00,303.22,303.22,302.9,303.18,632.0,298.544,298.544,298.229,298.5047,632.0
2024-09-13 12:00:00,303.01,303.24,302.85,302.85,1400.0,298.3373,298.5637,298.1797,298.1797,1400.0
2024-09-13 12:05:00,302.81,303.06,302.78,303.06,3687.0,298.1404,298.3865,298.1108,298.3865,3687.0
2024-09-13 12:10:00,303.08,303.08,302.45,302.56,1100.0,298.4062,298.4062,297.7859,297.8942,1100.0
2024-09-13 12:15:00,302.52,302.93,302.52,302.82,400.0,297.8548,298.2585,297.8548,298.1502,400.0
2024-09-13 12:20:00,302.92,302.92,302.87,302.87,400.0,298.2487,298.2487,298.1994,298.1994,400.0
2024-09-13 12:25:00,302.81,302.99,302.52,302.52,796.0,298.1404,298.3176,297.8548,297.8548,796.0
2024-09-13 12:30:00,302.37,302.37,302.37,302.37,200.0,297.7071,297.7071,297.7071,297.7071,200.0
2024-09-13 12:35:00,302.43,302.49,302.32,302.38,751.0,297.7662,297.8253,297.6579,297.717,751.0
2024-09-13 12:40:00,302.4,302.73,302.39,302.73,700.0,297.7367,298.0616,297.7268,298.0616,700.0
2024-09-13 12:45:00,302.7,302.92,302.69,302.92,200.0,298.0321,298.2487,298.0222,298.2487,200.0
2024-09-13 12:50:00,302.82,302.95,302.81,302.94,700.0,298.1502,298.2782,298.1404,298.2684,700.0
2024-09-13 12:55:00,303.09,303.18,303.09,303.14,515.0,298.416,298.5047,298.416,298.4653,515.0
2024-09-13 13:00:00,303.18,303.18,302.56,302.56,1000.0,298.5047,298.5047,297.8942,297.8942,1000.0
2024-09-13 13:05:00,302.6,302.8,302.6,302.61,400.0,297.9336,298.1305,297.9336,297.9434,400.0
2024-09-13 13:10:00,302.8,302.92,302.8,302.92,1289.0,298.1305,298.2487,298.1305,298.2487,1289.0
2024-09-13 13:15:00,303.1,303.21,303.01,303.01,670.0,298.4259,298.5342,298.3373,298.3373,670.0
2024-09-13 13:20:00,303.05,303.05,302.77,302.77,800.0,298.3767,298.3767,298.101,298.101,800.0
2024-09-13 13:25:00,302.96,303.01,302.89,303.0,965.0,298.288,298.3373,298.2191,298.3274,965.0
2024-09-13 13:30:00,303.13,303.39,303.13,303.36,600.0,298.4554,298.7114,298.4554,298.6819,600.0
2024-09-13 13:35:00,303.34,303.72,303.34,303.5,1000.0,298.6622,299.0363,298.6622,298.8197,1000.0
2024-09-13 13:40:00,303.5,303.5,303.31,303.45,880.0,298.8197,298.8197,298.6327,298.7705,880.0
2024-09-13 13:45:00,303.43,303.43,303.43,303.43,100.0,298.7508,298.7508,298.7508,298.7508,100.0
2024-09-13 13:50:00,303.25,303.25,303.12,303.19,500.0,298.5736,298.5736,298.4456,298.5145,500.0
2024-09-13 13:55:00,302.99,303.13,302.72,302.76,1989.0,298.3176,298.4554,298.0517,298.0911,1989.0
2024-09-13 14:00:00,302.71,302.71,301.9,302.03,700.0,298.0419,298.0419,297.2444,297.3724,700.0
2024-09-13 14:05:00,302.0,302.45,301.99,302.45,1628.0,297.3429,297.7859,297.333,297.7859,1628.0
2024-09-13 14:10:00,301.95,301.97,301.86,301.86,949.0,297.2936,297.3133,297.205,297.205,949.0
2024-09-13 14:15:00,301.87,302.03,301.73,301.73,1578.0,297.2149,297.3724,297.077,297.077,1578.0
2024-09-13 14:20:00,301.73,301.73,301.14,301.14,931.0,297.077,297.077,296.4961,296.4961,931.0
2024-09-13 14:25:00,301.23,301.23,300.85,300.86,1196.0,296.5847,296.5847,296.2106,296.2204,1196.0
2024-09-13 14:30:00,300.77,301.05,300.76,300.94,1219.0,296.1318,296.4075,296.122,296.2992,1219.0
2024-09-13 14:35:00,300.93,300.94,300.84,300.84,600.0,296.2894,296.2992,296.2007,296.2007,600.0
2024-09-13 14:40:00,300.98,301.24,300.93,301.13,2400.0,296.3386,296.5946,296.2894,296.4863,2400.0
2024-09-13 14:45:00,301.34,301.34,301.08,301.32,600.0,296.693,296.693,296.437,296.6733,600.0
2024-09-13 14:50:00,300.95,301.02,300.83,300.83,1335.0,296.309,296.378,296.1909,296.1909,1335.0
2024-09-13 14:55:00,300.84,300.87,300.63,300.87,616.0,296.2007,296.2303,295.994,296.2303,616.0
2024-09-13 15:00:00,300.63,300.8,300.43,300.73,1560.0,295.994,296.1614,295.7971,296.0924,1560.0
2024-09-13 15:05:00,300.77,301.21,300.74,300.79,1015.0,296.1318,296.565,296.1023,296.1515,1015.0
2024-09-13 15:10:00,300.9,300.9,300.69,300.86,500.0,296.2598,296.2598,296.0531,296.2204,500.0
2024-09-13 15:15:00,300.8,300.9,300.77,300.86,900.0,296.1614,296.2598,296.1318,296.2204,900.0
2024-09-13 15:20:00,300.86,300.89,300.25,300.25,4847.0,296.2204,296.25,295.6198,295.6198,4847.0
2024-09-13 15:25:00,300.24,300.35,300.05,300.19,5745.0,295.61,295.7183,295.4229,295.5608,5745.0
2024-09-13 15:30:00,300.19,301.06,300.19,300.97,6553.0,295.5608,296.4173,295.5608,296.3287,6553.0
2024-09-13 15:35:00,300.82,300.82,300.44,300.72,2736.0,296.181,296.181,295.8069,296.0826,2736.0
2024-09-13 15:40:00,301.03,301.3,300.82,301.09,2601.0,296.3878,296.6536,296.181,296.4469,2601.0
2024-09-13 15:45:00,301.3,301.55,301.3,301.44,3920.0,296.6536,296.8998,296.6536,296.7915,3920.0
2024-09-13 15:50:00,301.55,302.0,301.34,302.0,6769.0,296.8998,297.3429,296.693,297.3429,6769.0
2024-09-13 15:55:00,301.89,302.4,301.89,302.13,22067.0,297.2345,297.7367,297.2345,297.4708,22067.0
2024-09-16 09:30:00,303.8,305.93,303.65,305.93,9292.0,299.1151,301.2122,298.9674,301.2122,9292.0
2024-09-16 09:35:00,305.92,305.92,304.03,304.11,2900.0,301.2024,301.2024,299.3415,299.4203,2900.0
2024-09-16 09:40:00,303.78,304.11,303.28,303.54,3453.0,299.0954,299.4203,298.6031,298.8591,3453.0
2024-09-16 09:45:00,303.04,303.27,302.09,302.58,5707.0,298.3668,298.5933,297.4315,297.9139,5707.0
2024-09-16 09:50:00,302.35,303.63,302.3,303.63,2718.0,297.6875,298.9477,297.6382,298.9477,2718.0
2024-09-16 09:55:00,303.49,303.6,302.77,303.1,7894.0,298.8099,298.9182,298.101,298.4259,7894.0
2024-09-16 10:00:00,303.28,303.75,302.67,302.98,9597.0,298.6031,299.0659,298.0025,298.3077,9597.0
2024-09-16 10:05:00,303.17,303.84,303.17,303.75,2236.0,298.4948,299.1545,298.4948,299.0659,2236.0
2024-09-16 10:10:00,303.7,303.79,303.21,303.3,1383.0,299.0166,299.1052,298.5342,298.6228,1383.0
2024-09-16 10:15:00,303.18,303.45,302.86,303.0,2052.0,298.5047,298.7705,298.1896,298.3274,2052.0
2024-09-16 10:20:00,303.39,303.39,302.85,303.01,14819.0,298.7114,298.7114,298.1797,298.3373,14819.0
2024-09-16 10:25:00,302.83,303.27,302.3,302.45,16299.0,298.1601,298.5933,297.6382,297.7859,16299.0
2024-09-16 10:30:00,302.43,302.55,301.96,302.32,6725.0,297.7662,297.8844,297.3035,297.6579,6725.0
2024-09-16 10:35:00,302.58,302.97,302.56,302.56,3172.0,297.9139,298.2979,297.8942,297.8942,3172.0
2024-09-16 10:40:00,302.61,302.72,302.36,302.72,2597.0,297.9434,298.0517,297.6973,298.0517,2597.0
2024-09-16 10:45:00,302.51,303.1,302.51,303.1,1980.0,297.845,298.4259,297.845,298.4259,1980.0
2024-09-16 10:50:00,303.11,303.11,302.56,302.57,5240.0,298.4357,298.4357,297.8942,297.9041,5240.0
2024-09-16 10:55:00,302.59,302.86,302.43,302.86,715.0,297.9238,298.1896,297.7662,298.1896,715.0
2024-09-16 11:00:00,302.73,303.04,302.6,302.85,1000.0,298.0616,298.3668,297.9336,298.1797,1000.0
2024-09-16 11:05:00,302.89,303.01,302.89,302.98,600.0,298.2191,298.3373,298.2191,298.3077,600.0
2024-09-16 11:10:00,303.14,303.14,302.6,302.83,3286.0,298.4653,298.4653,297.9336,298.1601,3286.0
2024-09-16 11:15:00,302.9,302.9,302.22,302.25,2253.0,298.229,298.229,297.5595,297.589,2253.0
2024-09-16 11:20:00,302.25,302.31,301.95,301.96,1253.0,297.589,297.6481,297.2936,297.3035,1253.0
2024-09-16 11:25:00,301.86,301.86,301.69,301.69,507.0,297.205,297.205,297.0376,297.0376,507.0
2024-09-16 11:30:00,301.74,302.27,301.74,301.96,3108.0,297.0869,297.6087,297.0869,297.3035,3108.0
2024-09-16 11:35:00,301.97,302.11,301.97,302.1,5831.0,297.3133,297.4512,297.3133,297.4413,5831.0
2024-09-16 11:40:00,301.99,302.48,301.99,302.48,2436.0,297.333,297.8155,297.333,297.8155,2436.0
2024-09-16 11:45:00,302.48,302.88,302.48,302.88,2316.0,297.8155,298.2093,297.8155,298.2093,2316.0
2024-09-16 11:50:00,302.79,302.8,302.68,302.8,400.0,298.1207,298.1305,298.0124,298.1305,400.0
2024-09-16 11:55:00,303.0,303.0,302.64,302.85,2201.0,298.3274,298.3274,297.973,298.1797,2201.0
2024-09-16 12:00:00,302.92,303.19,302.83,302.94,4981.0,298.2487,298.5145,298.1601,298.2684,4981.0
2024-09-16 12:05:00,302.92,303.21,302.86,303.18,1252.0,298.2487,298.5342,298.1896,298.5047,1252.0
2024-09-16 12:10:00,303.16,303.37,302.79,302.79,2935.0,298.485,298.6917,298.1207,298.1207,2935.0
2024-09-16 12:15:00,302.92,303.2,302.91,303.15,1167.0,298.2487,298.5243,298.2388,298.4751,1167.0
2024-09-16 12:20:00,303.3,303.43,303.17,303.17,1500.0,298.6228,298.7508,298.4948,298.4948,1500.0
2024-09-16 12:25:00,303.27,303.49,303.27,303.47,1600.0,298.5933,298.8099,298.5933,298.7902,1600.0
2024-09-16 12:30:00,303.51,303.62,303.35,303.62,600.0,298.8296,298.9379,298.672,298.9379,600.0
2024-09-16 12:35:00,303.5,303.5,303.5,303.5,100.0,298.8197,298.8197,298.8197,298.8197,100.0
2024-09-16 12:40:00,303.53,303.54,303.22,303.42,500.0,298.8493,298.8591,298.544,298.741,500.0
2024-09-16 12:45:00,303.55,303.61,303.29,303.61,1124.0,298.869,298.928,298.613,298.928,1124.0
2024-09-16 12:50:00,303.79,303.79,303.27,303.27,1205.0,299.1052,299.1052,298.5933,298.5933,1205.0
2024-09-16 12:55:00,303.25,303.4,303.22,303.35,1282.0,298.5736,298.7213,298.544,298.672,1282.0
2024-09-16 13:00:00,303.21,303.4,303.18,303.31,1318.0,298.5342,298.7213,298.5047,298.6327,1318.0
2024-09-16 13:05:00,303.23,303.36,303.17,303.17,500.0,298.5539,298.6819,298.4948,298.4948,500.0
2024-09-16 13:10:00,303.38,303.55,303.22,303.29,3718.0,298.7016,298.869,298.544,298.613,3718.0
2024-09-16 13:15:00,303.34,303.75,303.34,303.52,970.0,298.6622,299.0659,298.6622,298.8394,970.0
2024-09-16 13:20:00,303.54,303.69,303.43,303.67,1106.0,298.8591,299.0068,298.7508,298.9871,1106.0
2024-09-16 13:25:00,303.49,303.67,303.28,303.28,1786.0,298.8099,298.9871,298.6031,298.6031,1786.0
2024-09-16 13:30:00,303.28,303.37,303.28,303.34,1375.0,298.6031,298.6917,298.6031,298.6622,1375.0
2024-09-16 13:35:00,303.34,303.69,303.33,303.69,3823.0,298.6622,299.0068,298.6523,299.0068,3823.0
2024-09-16 13:40:00,303.73,303.76,303.53,303.53,784.0,299.0462,299.0757,298.8493,298.8493,784.0
2024-09-16 13:45:00,303.75,303.75,303.44,303.44,800.0,299.0659,299.0659,298.7606,298.7606,800.0
2024-09-16 13:50:00,303.6,303.7,303.5,303.5,1196.0,298.9182,299.0166,298.8197,298.8197,1196.0
2024-09-16 13:55:00,303.68,303.74,303.51,303.66,11400.0,298.9969,299.056,298.8296,298.9773,11400.0
2024-09-16 14:00:00,303.66,303.82,303.56,303.72,3865.0,298.9773,299.1348,298.8788,299.0363,3865.0
2024-09-16 14:05:00,303.6,303.73,303.56,303.65,2527.0,298.9182,299.0462,298.8788,298.9674,2527.0
2024-09-16 14:10:00,303.61,303.81,303.61,303.81,900.0,298.928,299.1249,298.928,299.1249,900.0
2024-09-16 14:15:00,303.82,303.82,303.61,303.77,1135.0,299.1348,299.1348,298.928,299.0856,1135.0
2024-09-16 14:20:00,303.63,303.8,303.63,303.69,2485.0,298.9477,299.1151,298.9477,299.0068,2485.0
2024-09-16 14:25:00,303.69,303.87,303.69,303.8,1736.0,299.0068,299.184,299.0068,299.1151,1736.0
2024-09-16 14:30:00,303.89,304.0,303.78,303.99,2139.0,299.2037,299.312,299.0954,299.3022,2139.0
2024-09-16 14:35:00,304.0,304.01,303.77,303.87,3350.0,299.312,299.3219,299.0856,299.184,3350.0
2024-09-16 14:40:00,303.78,303.96,303.62,303.96,4067.0,299.0954,299.2726,298.9379,299.2726,4067.0
2024-09-16 14:45:00,303.9,304.15,303.77,304.01,3181.0,299.2136,299.4597,299.0856,299.3219,3181.0
2024-09-16 14:50:00,303.99,304.08,303.92,303.93,500.0,299.3022,299.3908,299.2332,299.2431,500.0
2024-09-16 14:55:00,304.0,304.13,303.96,304.08,5078.0,299.312,299.44,299.2726,299.3908,5078.0
2024-09-16 15:00:00,303.99,304.01,303.81,303.81,6282.0,299.3022,299.3219,299.1249,299.1249,6282.0
2024-09-16 15:05:00,303.84,303.95,303.5,303.63,3890.0,299.1545,299.2628,298.8197,298.9477,3890.0
2024-09-16 15:10:00,303.47,303.63,303.21,303.21,2394.0,298.7902,298.9477,298.5342,298.5342,2394.0
2024-09-16 15:15:00,303.1,303.18,302.87,302.94,2289.0,298.4259,298.5047,298.1994,298.2684,2289.0
2024-09-16 15:20:00,302.94,303.06,302.8,302.87,2150.0,298.2684,298.3865,298.1305,298.1994,2150.0
2024-09-16 15:25:00,302.84,302.91,302.55,302.55,1850.0,298.1699,298.2388,297.8844,297.8844,1850.0
2024-09-16 15:30:00,302.74,302.97,302.68,302.71,2219.0,298.0714,298.2979,298.0124,298.0419,2219.0
2024-09-16 15:35:00,302.54,302.61,302.29,302.3,3480.0,297.8745,297.9434,297.6284,297.6382,3480.0
2024-09-16 15:40:00,302.29,302.42,302.1,302.1,3154.0,297.6284,297.7564,297.4413,297.4413,3154.0
2024-09-16 15:45:00,302.17,302.39,302.03,302.24,6230.0,297.5102,297.7268,297.3724,297.5792,6230.0
2024-09-16 15:50:00,302.14,302.15,301.73,301.81,9104.0,297.4807,297.4905,297.077,297.1558,9104.0
2024-09-16 15:55:00,301.81,301.81,301.0,301.07,38327.0,297.1558,297.1558,296.3583,296.4272,38327.0
2024-09-17 09:30:00,302.24,304.75,302.24,303.15,9757.0,297.5792,300.0504,297.5792,298.4751,9757.0
2024-09-17 09:35:00,303.29,303.89,303.29,303.89,525.0,298.613,299.2037,298.613,299.2037,525.0
2024-09-17 09:40:00,303.17,303.2,302.47,303.05,2200.0,298.4948,298.5243,297.8056,298.3767,2200.0
2024-09-17 09:45:00,303.27,303.27,302.57,303.07,3370.0,298.5933,298.5933,297.9041,298.3964,3370.0
2024-09-17 09:50:00,303.18,303.92,303.16,303.92,821.0,298.5047,299.2332,298.485,299.2332,821.0
2024-09-17 09:55:00,303.72,303.85,303.2,303.21,1064.0,299.0363,299.1643,298.5243,298.5342,1064.0
2024-09-17 10:00:00,303.17,303.62,303.17,303.43,2100.0,298.4948,298.9379,298.4948,298.7508,2100.0
2024-09-17 10:05:00,303.69,304.75,303.69,304.69,2779.0,299.0068,300.0504,299.0068,299.9914,2779.0
2024-09-17 10:10:00,304.77,305.19,304.75,305.07,1584.0,300.0701,300.4837,300.0504,300.3655,1584.0
2024-09-17 10:15:00,304.9,305.67,304.89,305.67,3855.0,300.1981,300.9563,300.1883,300.9563,3855.0
2024-09-17 10:20:00,305.76,306.07,305.76,305.81,1184.0,301.0449,301.3501,301.0449,301.0941,1184.0
2024-09-17 10:25:00,305.41,305.74,305.11,305.16,1228.0,300.7003,301.0252,300.4049,300.4541,1228.0
2024-09-17 10:30:00,305.07,305.07,304.65,304.66,1403.0,300.3655,300.3655,299.952,299.9618,1403.0
2024-09-17 10:35:00,304.52,304.86,304.48,304.74,2012.0,299.824,300.1587,299.7846,300.0406,2012.0
2024-09-17 10:40:00,304.95,304.95,304.63,304.63,400.0,300.2474,300.2474,299.9323,299.9323,400.0
2024-09-17 10:45:00,304.78,304.96,304.66,304.96,2737.0,300.08,300.2572,299.9618,300.2572,2737.0
2024-09-17 10:50:00,304.92,305.15,304.76,304.76,1306.0,300.2178,300.4443,300.0603,300.0603,1306.0
2024-09-17 10:55:00,304.83,304.84,304.42,304.73,600.0,300.1292,300.1391,299.7255,300.0308,600.0
2024-09-17 11:00:00,304.58,305.48,304.58,305.03,1478.0,299.8831,300.7692,299.8831,300.3261,1478.0
2024-09-17 11:05:00,305.08,305.59,305.08,305.41,1773.0,300.3754,300.8775,300.3754,300.7003,1773.0
2024-09-17 11:10:00,305.25,305.25,305.02,305.1,500.0,300.5427,300.5427,300.3163,300.395,500.0
2024-09-17 11:15:00,305.12,305.47,305.01,305.47,950.0,300.4147,300.7593,300.3064,300.7593,950.0
2024-09-17 11:20:00,305.17,305.32,304.78,305.1,4972.0,300.464,300.6117,300.08,300.395,4972.0
2024-09-17 11:25:00,304.93,304.94,304.45,304.72,6203.0,300.2277,300.2375,299.7551,300.0209,6203.0
2024-09-17 11:30:00,304.75,305.01,304.6,304.75,33738.0,300.0504,300.3064,299.9028,300.0504,33738.0
2024-09-17 11:35:00,304.79,304.95,304.79,304.91,1150.0,300.0898,300.2474,300.0898,300.208,1150.0
2024-09-17 11:40:00,304.91,304.91,304.72,304.72,403.0,300.208,300.208,300.0209,300.0209,403.0
2024-09-17 11:45:00,304.37,304.5,304.03,304.35,625.0,299.6763,299.8043,299.3415,299.6566,625.0
2024-09-17 11:50:00,304.14,304.44,304.14,304.24,1630.0,299.4499,299.7452,299.4499,299.5483,1630.0
2024-09-17 11:55:00,304.08,304.08,303.86,303.86,2220.0,299.3908,299.3908,299.1742,299.1742,2220.0
2024-09-17 12:00:00,303.31,303.58,303.31,303.38,835.0,298.6327,298.8985,298.6327,298.7016,835.0
2024-09-17 12:05:00,303.38,303.45,303.17,303.17,1600.0,298.7016,298.7705,298.4948,298.4948,1600.0
2024-09-17 12:10:00,303.31,303.34,303.19,303.19,536.0,298.6327,298.6622,298.5145,298.5145,536.0
2024-09-17 12:15:00,303.14,303.32,302.91,303.32,7631.0,298.4653,298.6425,298.2388,298.6425,7631.0
2024-09-17 12:20:00,302.95,303.47,302.94,303.45,1955.0,298.2782,298.7902,298.2684,298.7705,1955.0
2024-09-17 12:25:00,303.65,303.71,303.31,303.7,904.0,298.9674,299.0265,298.6327,299.0166,904.0
2024-09-17 12:30:00,303.95,303.96,303.95,303.95,280.0,299.2628,299.2726,299.2628,299.2628,280.0
2024-09-17 12:35:00,303.66,303.69,303.37,303.49,1200.0,298.9773,299.0068,298.6917,298.8099,1200.0
2024-09-17 12:40:00,303.19,303.2,302.76,302.76,600.0,298.5145,298.5243,298.0911,298.0911,600.0
2024-09-17 12:45:00,302.9,302.9,301.91,301.91,878.0,298.229,298.229,297.2542,297.2542,878.0
2024-09-17 12:50:00,301.56,301.68,300.94,301.03,5619.0,296.9096,297.0278,296.2992,296.3878,5619.0
2024-09-17 12:55:00,301.1,301.4,300.44,300.44,3141.0,296.4567,296.7521,295.8069,295.8069,3141.0
2024-09-17 13:00:00,300.52,300.75,300.5,300.75,1350.0,295.8857,296.1121,295.866,296.1121,1350.0
2024-09-17 13:05:00,300.56,300.6,300.01,300.01,3741.0,295.9251,295.9644,295.3835,295.3835,3741.0
2024-09-17 13:10:00,300.18,300.34,300.0,300.23,3060.0,295.5509,295.7085,295.3737,295.6001,3060.0
2024-09-17 13:15:00,300.07,300.82,300.05,300.63,3502.0,295.4426,296.181,295.4229,295.994,3502.0
2024-09-17 13:20:00,300.66,301.14,300.65,301.14,1473.0,296.0235,296.4961,296.0137,296.4961,1473.0
2024-09-17 13:25:00,300.96,301.03,300.83,300.98,912.0,296.3189,296.3878,296.1909,296.3386,912.0
2024-09-17 13:30:00,300.85,300.9,300.79,300.89,1900.0,296.2106,296.2598,296.1515,296.25,1900.0
2024-09-17 13:35:00,300.85,301.07,300.4,300.46,6871.0,296.2106,296.4272,295.7675,295.8266,6871.0
2024-09-17 13:40:00,300.5,300.62,300.44,300.48,21543.0,295.866,295.9841,295.8069,295.8463,21543.0
2024-09-17 13:45:00,300.29,300.93,300.26,300.79,6021.0,295.6592,296.2894,295.6297,296.1515,6021.0
2024-09-17 13:50:00,300.78,301.29,300.78,301.29,1461.0,296.1417,296.6438,296.1417,296.6438,1461.0
2024-09-17 13:55:00,301.27,301.3,300.77,300.88,3017.0,296.6241,296.6536,296.1318,296.2401,3017.0
2024-09-17 14:00:00,300.98,301.02,300.87,301.0,2018.0,296.3386,296.378,296.2303,296.3583,2018.0
2024-09-17 14:05:00,300.94,301.13,300.81,301.13,4881.0,296.2992,296.4863,296.1712,296.4863,4881.0
2024-09-17 14:10:00,300.93,300.93,299.94,299.94,2103.0,296.2894,296.2894,295.3146,295.3146,2103.0
2024-09-17 14:15:00,299.85,300.0,299.56,299.64,8575.0,295.226,295.3737,294.9405,295.0192,8575.0
2024-09-17 14:20:00,299.63,299.92,299.11,299.75,27545.0,295.0094,295.2949,294.4974,295.1275,27545.0
2024-09-17 14:25:00,299.91,300.21,299.67,299.84,2110.0,295.2851,295.5805,295.0488,295.2162,2110.0
2024-09-17 14:30:00,299.88,300.08,299.85,300.08,1100.0,295.2555,295.4525,295.226,295.4525,1100.0
2024-09-17 14:35:00,300.1,300.1,299.75,299.94,2685.0,295.4722,295.4722,295.1275,295.3146,2685.0
2024-09-17 14:40:00,299.89,300.1,299.89,300.1,6033.0,295.2654,295.4722,295.2654,295.4722,6033.0
2024-09-17 14:45:00,300.02,300.21,299.62,299.63,3200.0,295.3934,295.5805,294.9996,295.0094,3200.0
2024-09-17 14:50:00,299.45,299.77,299.4,299.55,2781.0,294.8322,295.1472,294.7829,294.9306,2781.0
2024-09-17 14:55:00,299.65,300.27,299.62,300.27,5201.0,295.0291,295.6395,294.9996,295.6395,5201.0
2024-09-17 15:00:00,300.05,300.15,299.89,299.89,2063.0,295.4229,295.5214,295.2654,295.2654,2063.0
2024-09-17 15:05:00,299.9,299.9,299.59,299.87,1003.0,295.2752,295.2752,294.97,295.2457,1003.0
2024-09-17 15:10:00,300.09,300.35,300.08,300.35,508.0,295.4623,295.7183,295.4525,295.7183,508.0
2024-09-17 15:15:00,300.56,300.61,300.22,300.61,580.0,295.9251,295.9743,295.5903,295.9743,580.0
2024-09-17 15:20:00,300.42,300.42,299.57,299.59,2332.0,295.7872,295.7872,294.9503,294.97,2332.0
2024-09-17 15:25:00,299.68,300.04,299.68,299.86,3058.0,295.0586,295.4131,295.0586,295.2359,3058.0
2024-09-17 15:30:00,299.86,299.87,299.66,299.75,2223.0,295.2359,295.2457,295.0389,295.1275,2223.0
2024-09-17 15:35:00,299.82,300.12,299.82,300.11,3270.0,295.1965,295.4918,295.1965,295.482,3270.0
2024-09-17 15:40:00,300.19,300.19,299.76,299.76,3877.0,295.5608,295.5608,295.1374,295.1374,3877.0
2024-09-17 15:45:00,299.95,300.56,299.82,300.51,5080.0,295.3245,295.9251,295.1965,295.8758,5080.0
2024-09-17 15:50:00,300.52,300.66,299.8,300.66,28971.0,295.8857,296.0235,295.1768,296.0235,28971.0
2024-09-17 15:55:00,300.49,302.3,300.44,301.45,62362.0,295.8561,297.6382,295.8069,296.8013,62362.0
2024-09-18 09:30:00,302.79,302.79,301.97,302.44,6178.0,298.1207,298.1207,297.3133,297.7761,6178.0
2024-09-18 09:35:00,302.44,302.44,302.44,302.44,100.0,297.7761,297.7761,297.7761,297.7761,100.0
2024-09-18 09:40:00,303.28,303.28,303.28,303.28,153.0,298.6031,298.6031,298.6031,298.6031,153.0
2024-09-18 09:45:00,303.81,304.35,303.38,303.38,1245.0,299.1249,299.6566,298.7016,298.7016,1245.0
2024-09-18 09:50:00,303.15,303.15,302.7,302.7,1164.0,298.4751,298.4751,298.0321,298.0321,1164.0
2024-09-18 09:55:00,302.26,302.26,301.8,301.8,300.0,297.5988,297.5988,297.1459,297.1459,300.0
2024-09-18 10:00:00,301.63,301.63,300.57,300.71,1122.0,296.9786,296.9786,295.9349,296.0727,1122.0
2024-09-18 10:05:00,300.0,301.03,300.0,300.04,884.0,295.3737,296.3878,295.3737,295.4131,884.0
2024-09-18 10:10:00,300.12,300.65,300.08,300.62,1001.0,295.4918,296.0137,295.4525,295.9841,1001.0
2024-09-18 10:15:00,300.57,301.22,300.57,301.21,1279.0,295.9349,296.5749,295.9349,296.565,1279.0
2024-09-18 10:20:00,300.37,301.1,300.37,301.1,500.0,295.738,296.4567,295.738,296.4567,500.0
2024-09-18 10:25:00,300.77,300.81,300.4,300.56,793.0,296.1318,296.1712,295.7675,295.9251,793.0
2024-09-18 10:30:00,301.23,301.23,300.54,300.69,947.0,296.5847,296.5847,295.9054,296.0531,947.0
2024-09-18 10:35:00,301.15,301.15,301.14,301.14,200.0,296.506,296.506,296.4961,296.4961,200.0
2024-09-18 10:40:00,301.5,301.5,301.0,301.0,612.0,296.8506,296.8506,296.3583,296.3583,612.0
2024-09-18 10:45:00,300.96,301.31,300.96,301.28,430.0,296.3189,296.6635,296.3189,296.634,430.0
2024-09-18 10:50:00,300.96,301.46,300.95,301.35,500.0,296.3189,296.8112,296.309,296.7029,500.0
2024-09-18 10:55:00,301.05,301.62,300.96,301.44,2371.0,296.4075,296.9687,296.3189,296.7915,2371.0
2024-09-18 11:00:00,301.6,301.84,301.6,301.76,977.0,296.949,297.1853,296.949,297.1066,977.0
2024-09-18 11:05:00,301.85,301.92,301.3,301.32,3410.0,297.1952,297.2641,296.6536,296.6733,3410.0
2024-09-18 11:10:00,301.58,301.6,301.55,301.55,556.0,296.9293,296.949,296.8998,296.8998,556.0
2024-09-18 11:15:00,301.67,301.67,301.21,301.52,1192.0,297.0179,297.0179,296.565,296.8703,1192.0
2024-09-18 11:20:00,301.48,301.48,301.47,301.48,905.0,296.8309,296.8309,296.821,296.8309,905.0
2024-09-18 11:25:00,301.48,301.87,301.28,301.63,1164.0,296.8309,297.2149,296.634,296.9786,1164.0
2024-09-18 11:30:00,301.61,301.74,301.45,301.72,4809.0,296.9589,297.0869,296.8013,297.0672,4809.0
2024-09-18 11:35:00,302.0,302.25,301.99,302.25,2348.0,297.3429,297.589,297.333,297.589,2348.0
2024-09-18 11:40:00,302.2,302.54,302.06,302.41,2662.0,297.5398,297.8745,297.4019,297.7465,2662.0
2024-09-18 11:45:00,302.28,302.34,302.2,302.33,600.0,297.6185,297.6776,297.5398,297.6678,600.0
2024-09-18 11:50:00,302.33,302.64,302.32,302.63,737.0,297.6678,297.973,297.6579,297.9631,737.0
2024-09-18 11:55:00,302.45,302.57,302.38,302.56,635.0,297.7859,297.9041,297.717,297.8942,635.0
2024-09-18 12:00:00,302.33,302.33,301.9,301.96,1633.0,297.6678,297.6678,297.2444,297.3035,1633.0
2024-09-18 12:05:00,302.07,302.28,301.97,302.28,400.0,297.4118,297.6185,297.3133,297.6185,400.0
2024-09-18 12:10:00,302.6,302.6,302.16,302.28,3223.0,297.9336,297.9336,297.5004,297.6185,3223.0
2024-09-18 12:15:00,302.49,302.49,302.48,302.49,780.0,297.8253,297.8253,297.8155,297.8253,780.0
2024-09-18 12:20:00,302.49,302.49,302.49,302.49,0.0,297.8253,297.8253,297.8253,297.8253,0.0
2024-09-18 12:25:00,302.71,302.93,302.55,302.55,1538.0,298.0419,298.2585,297.8844,297.8844,1538.0
2024-09-18 12:30:00,302.63,302.63,302.61,302.62,330.0,297.9631,297.9631,297.9434,297.9533,330.0
2024-09-18 12:35:00,302.63,302.79,302.44,302.67,1240.0,297.9631,298.1207,297.7761,298.0025,1240.0
2024-09-18 12:40:00,302.64,302.65,302.3,302.51,1221.0,297.973,297.9828,297.6382,297.845,1221.0
2024-09-18 12:45:00,302.43,302.59,302.43,302.59,480.0,297.7662,297.9238,297.7662,297.9238,480.0
2024-09-18 12:50:00,302.42,302.65,302.42,302.65,500.0,297.7564,297.9828,297.7564,297.9828,500.0
2024-09-18 12:55:00,302.69,302.91,302.64,302.84,1111.0,298.0222,298.2388,297.973,298.1699,1111.0
2024-09-18 13:00:00,302.81,302.86,302.8,302.81,300.0,298.1404,298.1896,298.1305,298.1404,300.0
2024-09-18 13:05:00,302.69,302.82,302.64,302.81,800.0,298.0222,298.1502,297.973,298.1404,800.0
2024-09-18 13:10:00,302.81,302.88,302.59,302.59,1772.0,298.1404,298.2093,297.9238,297.9238,1772.0
2024-09-18 13:15:00,302.76,302.86,302.71,302.71,8553.0,298.0911,298.1896,298.0419,298.0419,8553.0
2024-09-18 13:20:00,302.79,302.79,302.39,302.39,1024.0,298.1207,298.1207,297.7268,297.7268,1024.0
2024-09-18 13:25:00,302.42,302.77,302.42,302.75,900.0,297.7564,298.101,297.7564,298.0813,900.0
2024-09-18 13:30:00,302.92,303.17,302.75,303.17,2183.0,298.2487,298.4948,298.0813,298.4948,2183.0
2024-09-18 13:35:00,303.12,303.18,302.93,302.99,2398.0,298.4456,298.5047,298.2585,298.3176,2398.0
2024-09-18 13:40:00,302.99,303.26,302.99,303.26,900.0,298.3176,298.5834,298.3176,298.5834,900.0
2024-09-18 13:45:00,303.32,303.47,303.09,303.09,1609.0,298.6425,298.7902,298.416,298.416,1609.0
2024-09-18 13:50:00,303.06,303.1,302.37,302.53,1700.0,298.3865,298.4259,297.7071,297.8647,1700.0
2024-09-18 13:55:00,302.39,302.68,302.32,302.67,500.0,297.7268,298.0124,297.6579,298.0025,500.0
2024-09-18 14:00:00,302.1,306.42,302.1,304.69,14318.0,297.4413,301.6947,297.4413,299.9914,14318.0
2024-09-18 14:05:00,304.79,304.87,303.29,303.92,4269.0,300.0898,300.1686,298.613,299.2332,4269.0
2024-09-18 14:10:00,304.14,304.14,302.54,302.95,3625.0,299.4499,299.4499,297.8745,298.2782,3625.0
2024-09-18 14:15:00,303.15,304.0,303.14,303.58,1667.0,298.4751,299.312,298.4653,298.8985,1667.0
2024-09-18 14:20:00,303.76,304.03,303.39,303.93,1300.0,299.0757,299.3415,298.7114,299.2431,1300.0
2024-09-18 14:25:00,304.04,304.36,303.66,304.36,1200.0,299.3514,299.6665,298.9773,299.6665,1200.0
2024-09-18 14:30:00,304.51,304.84,304.26,304.83,8760.0,299.8141,300.1391,299.568,300.1292,8760.0
2024-09-18 14:35:00,304.64,304.64,302.65,304.57,21575.0,299.9421,299.9421,297.9828,299.8732,21575.0
2024-09-18 14:40:00,304.53,304.53,301.76,301.85,2363.0,299.8338,299.8338,297.1066,297.1952,2363.0
2024-09-18 14:45:00,301.5,302.49,301.42,302.48,3383.0,296.8506,297.8253,296.7718,297.8155,3383.0
2024-09-18 14:50:00,302.76,303.48,302.76,303.4,5431.0,298.0911,298.8,298.0911,298.7213,5431.0
2024-09-18 14:55:00,302.93,303.4,301.55,302.19,5326.0,298.2585,298.7213,296.8998,297.5299,5326.0
2024-09-18 15:00:00,301.73,301.95,301.24,301.78,2957.0,297.077,297.2936,296.5946,297.1262,2957.0
2024-09-18 15:05:00,301.74,301.74,300.81,300.84,2330.0,297.0869,297.0869,296.1712,296.2007,2330.0
2024-09-18 15:10:00,300.7,302.77,300.7,302.48,3271.0,296.0629,298.101,296.0629,297.8155,3271.0
2024-09-18 15:15:00,302.36,302.7,301.97,302.57,2599.0,297.6973,298.0321,297.3133,297.9041,2599.0
2024-09-18 15:20:00,302.17,302.18,300.41,301.76,1822.0,297.5102,297.5201,295.7774,297.1066,1822.0
2024-09-18 15:25:00,302.26,303.15,302.16,302.61,2197.0,297.5988,298.4751,297.5004,297.9434,2197.0
2024-09-18 15:30:00,302.96,303.12,301.66,301.81,8024.0,298.288,298.4456,297.0081,297.1558,8024.0
2024-09-18 15:35:00,301.86,302.01,301.09,301.36,3257.0,297.205,297.3527,296.4469,296.7127,3257.0
2024-09-18 15:40:00,301.43,301.63,300.82,300.82,1828.0,296.7816,296.9786,296.181,296.181,1828.0
2024-09-18 15:45:00,300.53,300.86,300.46,300.8,3067.0,295.8955,296.2204,295.8266,296.1614,3067.0
2024-09-18 15:50:00,300.69,301.32,300.52,301.18,3113.0,296.0531,296.6733,295.8857,296.5355,3113.0
2024-09-18 15:55:00,301.16,301.24,300.36,300.52,23088.0,296.5158,296.5946,295.7281,295.8857,23088.0
2024-09-19 09:30:00,305.84,306.27,303.77,305.0,12935.0,301.1236,301.547,299.0856,300.2966,12935.0
2024-09-19 09:35:00,305.06,306.14,304.65,304.65,7027.0,300.3557,301.419,299.952,299.952,7027.0
2024-09-19 09:40:00,304.72,304.87,303.13,303.13,2884.0,300.0209,300.1686,298.4554,298.4554,2884.0
2024-09-19 09:45:00,303.05,303.77,302.41,303.54,2163.0,298.3767,299.0856,297.7465,298.8591,2163.0
2024-09-19 09:50:00,303.64,303.86,302.76,303.37,4103.0,298.9576,299.1742,298.0911,298.6917,4103.0
2024-09-19 09:55:00,303.5,305.17,303.5,303.74,4169.0,298.8197,300.464,298.8197,299.056,4169.0
2024-09-19 10:00:00,304.09,304.2,303.03,303.03,3879.0,299.4006,299.5089,298.357,298.357,3879.0
2024-09-19 10:05:00,303.19,303.59,302.62,302.62,3627.0,298.5145,298.9083,297.9533,297.9533,3627.0
2024-09-19 10:10:00,302.49,303.26,302.48,302.48,2805.0,297.8253,298.5834,297.8155,297.8155,2805.0
2024-09-19 10:15:00,302.84,303.88,302.45,303.43,11670.0,298.1699,299.1939,297.7859,298.7508,11670.0
2024-09-19 10:20:00,303.22,303.22,302.98,303.22,1660.0,298.544,298.544,298.3077,298.544,1660.0
2024-09-19 10:25:00,303.44,304.39,303.44,304.39,3701.0,298.7606,299.696,298.7606,299.696,3701.0
2024-09-19 10:30:00,304.99,304.99,304.92,304.92,300.0,300.2867,300.2867,300.2178,300.2178,300.0
2024-09-19 10:35:00,304.92,304.92,304.92,304.92,0.0,300.2178,300.2178,300.2178,300.2178,0.0
2024-09-19 10:40:00,304.79,305.03,304.36,304.65,1510.0,300.0898,300.3261,299.6665,299.952,1510.0
2024-09-19 10:45:00,304.33,304.33,303.85,304.26,1401.0,299.6369,299.6369,299.1643,299.568,1401.0
2024-09-19 10:50:00,304.32,304.84,303.99,304.78,1409.0,299.6271,300.1391,299.3022,300.08,1409.0
2024-09-19 10:55:00,304.75,305.78,304.75,305.78,3499.0,300.0504,301.0646,300.0504,301.0646,3499.0
2024-09-19 11:00:00,305.64,306.09,305.42,305.92,4143.0,300.9267,301.3698,300.7101,301.2024,4143.0
2024-09-19 11:05:00,306.04,306.33,305.9,306.25,2730.0,301.3206,301.6061,301.1827,301.5273,2730.0
2024-09-19 11:10:00,306.27,307.06,306.23,306.97,9479.0,301.547,302.3248,301.5076,302.2362,9479.0
2024-09-19 11:15:00,307.49,308.0,307.48,307.65,1520.0,302.7482,303.2503,302.7383,302.9057,1520.0
2024-09-19 11:20:00,307.9,308.2,307.9,308.2,903.0,303.1519,303.4472,303.1519,303.4472,903.0
2024-09-19 11:25:00,308.25,308.29,308.1,308.1,300.0,303.4965,303.5359,303.3488,303.3488,300.0
2024-09-19 11:30:00,307.87,308.16,307.87,308.16,300.0,303.1223,303.4079,303.1223,303.4079,300.0
2024-09-19 11:35:00,308.06,308.06,307.65,307.85,1798.0,303.3094,303.3094,302.9057,303.1026,1798.0
2024-09-19 11:40:00,308.0,308.25,308.0,308.25,1077.0,303.2503,303.4965,303.2503,303.4965,1077.0
2024-09-19 11:45:00,308.47,308.47,307.97,308.22,1304.0,303.7131,303.7131,303.2208,303.4669,1304.0
2024-09-19 11:50:00,308.45,308.54,308.28,308.51,2738.0,303.6934,303.782,303.526,303.7525,2738.0
2024-09-19 11:55:00,308.55,308.56,308.29,308.3,4500.0,303.7918,303.8017,303.5359,303.5457,4500.0
2024-09-19 12:00:00,308.3,308.75,308.29,308.75,2731.0,303.5457,303.9888,303.5359,303.9888,2731.0
2024-09-19 12:05:00,308.81,308.87,308.8,308.87,400.0,304.0478,304.1069,304.038,304.1069,400.0
2024-09-19 12:10:00,308.85,308.85,307.89,308.24,2076.0,304.0872,304.0872,303.142,303.4866,2076.0
2024-09-19 12:15:00,308.4,309.75,308.38,309.75,3350.0,303.6442,304.9733,303.6245,304.9733,3350.0
2024-09-19 12:20:00,309.4,309.51,308.8,308.81,2043.0,304.6287,304.737,304.038,304.0478,2043.0
2024-09-19 12:25:00,309.07,309.13,308.86,308.99,3400.0,304.3038,304.3629,304.0971,304.2251,3400.0
2024-09-19 12:30:00,308.82,308.82,308.64,308.64,1610.0,304.0577,304.0577,303.8805,303.8805,1610.0
2024-09-19 12:35:00,308.56,308.87,308.43,308.51,1682.0,303.8017,304.1069,303.6737,303.7525,1682.0
2024-09-19 12:40:00,308.47,308.72,308.47,308.56,900.0,303.7131,303.9592,303.7131,303.8017,900.0
2024-09-19 12:45:00,308.4,308.53,308.01,308.02,2621.0,303.6442,303.7722,303.2602,303.27,2621.0
2024-09-19 12:50:00,308.45,308.49,308.08,308.42,1935.0,303.6934,303.7328,303.3291,303.6638,1935.0
2024-09-19 12:55:00,308.33,308.64,308.16,308.64,3116.0,303.5752,303.8805,303.4079,303.8805,3116.0
2024-09-19 13:00:00,308.51,309.0,308.51,308.81,2339.0,303.7525,304.2349,303.7525,304.0478,2339.0
2024-09-19 13:05:00,308.9,309.15,308.6,308.82,9879.0,304.1364,304.3826,303.8411,304.0577,9879.0
2024-09-19 13:10:00,309.06,309.06,308.69,308.87,4274.0,304.294,304.294,303.9297,304.1069,4274.0
2024-09-19 13:15:00,308.97,309.14,308.89,309.14,1505.0,304.2054,304.3727,304.1266,304.3727,1505.0
2024-09-19 13:20:00,309.02,309.02,308.65,308.91,1051.0,304.2546,304.2546,303.8903,304.1463,1051.0
2024-09-19 13:25:00,308.95,309.39,308.95,309.32,961.0,304.1857,304.6189,304.1857,304.55,961.0
2024-09-19 13:30:00,309.29,309.57,309.28,309.57,1520.0,304.5204,304.7961,304.5106,304.7961,1520.0
2024-09-19 13:35:00,309.4,309.4,308.97,309.25,4681.0,304.6287,304.6287,304.2054,304.4811,4681.0
2024-09-19 13:40:00,309.44,309.44,309.16,309.31,2414.0,304.6681,304.6681,304.3924,304.5401,2414.0
2024-09-19 13:45:00,309.31,309.48,309.19,309.19,2066.0,304.5401,304.7075,304.422,304.422,2066.0
2024-09-19 13:50:00,309.35,309.54,309.25,309.54,1244.0,304.5795,304.7666,304.4811,304.7666,1244.0
2024-09-19 13:55:00,309.42,309.42,309.25,309.35,1475.0,304.6484,304.6484,304.4811,304.5795,1475.0
2024-09-19 14:00:00,309.5,309.5,309.17,309.23,2446.0,304.7272,304.7272,304.4023,304.4614,2446.0
2024-09-19 14:05:00,309.45,309.45,308.97,309.02,2994.0,304.678,304.678,304.2054,304.2546,2994.0
2024-09-19 14:10:00,308.69,308.79,308.61,308.61,1200.0,303.9297,304.0281,303.8509,303.8509,1200.0
2024-09-19 14:15:00,308.62,308.82,308.4,308.4,3800.0,303.8608,304.0577,303.6442,303.6442,3800.0
2024-09-19 14:20:00,308.58,308.58,308.22,308.55,1350.0,303.8214,303.8214,303.4669,303.7918,1350.0
2024-09-19 14:25:00,308.37,308.81,308.37,308.76,1000.0,303.6146,304.0478,303.6146,303.9986,1000.0
2024-09-19 14:30:00,308.78,308.99,308.78,308.94,504.0,304.0183,304.2251,304.0183,304.1758,504.0
2024-09-19 14:35:00,308.86,309.18,308.85,309.18,1500.0,304.0971,304.4121,304.0872,304.4121,1500.0
2024-09-19 14:40:00,309.27,309.31,309.08,309.31,1100.0,304.5007,304.5401,304.3137,304.5401,1100.0
2024-09-19 14:45:00,309.21,309.31,308.86,308.86,815.0,304.4417,304.5401,304.0971,304.0971,815.0
2024-09-19 14:50:00,308.52,308.7,308.45,308.7,1409.0,303.7623,303.9395,303.6934,303.9395,1409.0
2024-09-19 14:55:00,308.7,309.0,308.7,309.0,400.0,303.9395,304.2349,303.9395,304.2349,400.0
2024-09-19 15:00:00,308.97,309.24,308.75,309.14,2467.0,304.2054,304.4712,303.9888,304.3727,2467.0
2024-09-19 15:05:00,309.19,309.2,309.19,309.19,122.0,304.422,304.4318,304.422,304.422,122.0
2024-09-19 15:10:00,309.16,309.46,309.09,309.46,600.0,304.3924,304.6878,304.3235,304.6878,600.0
2024-09-19 15:15:00,309.37,309.37,308.98,309.16,8418.0,304.5992,304.5992,304.2152,304.3924,8418.0
2024-09-19 15:20:00,309.13,309.25,308.87,309.17,5299.0,304.3629,304.4811,304.1069,304.4023,5299.0
2024-09-19 15:25:00,309.37,309.37,308.93,308.98,2700.0,304.5992,304.5992,304.166,304.2152,2700.0
2024-09-19 15:30:00,308.91,309.05,308.76,309.04,1601.0,304.1463,304.2841,303.9986,304.2743,1601.0
2024-09-19 15:35:00,309.09,309.3,309.01,309.3,2135.0,304.3235,304.5303,304.2448,304.5303,2135.0
2024-09-19 15:40:00,309.28,309.46,309.11,309.24,4955.0,304.5106,304.6878,304.3432,304.4712,4955.0
2024-09-19 15:45:00,309.21,309.39,309.05,309.05,8090.0,304.4417,304.6189,304.2841,304.2841,8090.0
2024-09-19 15:50:00,308.95,309.59,308.57,309.33,8397.0,304.1857,304.8158,303.8115,304.5598,8397.0
2024-09-19 15:55:00,309.39,309.41,308.95,309.29,24087.0,304.6189,304.6386,304.1857,304.5204,24087.0
2024-09-20 09:30:00,307.12,308.2,305.98,306.24,87612.0,302.3839,303.4472,301.2615,301.5175,87612.0
2024-09-20 09:35:00,306.53,307.62,305.7,306.59,4648.0,301.803,302.8762,300.9858,301.8621,4648.0
2024-09-20 09:40:00,307.7,308.97,306.93,306.93,4724.0,302.955,304.2054,302.1968,302.1968,4724.0
2024-09-20 09:45:00,307.15,307.34,306.19,307.06,4774.0,302.4134,302.6005,301.4682,302.3248,4774.0
2024-09-20 09:50:00,306.86,307.19,306.23,306.23,2430.0,302.1279,302.4528,301.5076,301.5076,2430.0
2024-09-20 09:55:00,306.59,307.02,306.42,306.42,1803.0,301.8621,302.2854,301.6947,301.6947,1803.0
2024-09-20 10:00:00,306.28,306.53,306.04,306.34,3135.0,301.5569,301.803,301.3206,301.6159,3135.0
2024-09-20 10:05:00,306.19,306.2,305.68,305.94,1644.0,301.4682,301.4781,300.9661,301.2221,1644.0
2024-09-20 10:10:00,305.55,305.88,305.55,305.74,1179.0,300.8381,301.163,300.8381,301.0252,1179.0
2024-09-20 10:15:00,305.98,306.96,305.98,306.96,2062.0,301.2615,302.2264,301.2615,302.2264,2062.0
2024-09-20 10:20:00,307.38,307.96,307.38,307.47,1211.0,302.6399,303.2109,302.6399,302.7285,1211.0
2024-09-20 10:25:00,307.6,308.07,307.59,307.73,1511.0,302.8565,303.3192,302.8466,302.9845,1511.0
2024-09-20 10:30:00,307.83,307.83,307.65,307.71,569.0,303.0829,303.0829,302.9057,302.9648,569.0
2024-09-20 10:35:00,307.98,307.98,307.06,307.63,1201.0,303.2306,303.2306,302.3248,302.886,1201.0
2024-09-20 10:40:00,307.73,308.09,307.73,308.01,300.0,302.9845,303.3389,302.9845,303.2602,300.0
2024-09-20 10:45:00,307.53,307.53,307.53,307.53,100.0,302.7876,302.7876,302.7876,302.7876,100.0
2024-09-20 10:50:00,307.48,307.64,307.42,307.55,1424.0,302.7383,302.8959,302.6793,302.8073,1424.0
2024-09-20 10:55:00,307.32,307.58,307.32,307.53,400.0,302.5808,302.8368,302.5808,302.7876,400.0
2024-09-20 11:00:00,307.52,307.52,307.09,307.09,379.0,302.7777,302.7777,302.3544,302.3544,379.0
2024-09-20 11:05:00,307.0,307.98,307.0,307.98,2009.0,302.2657,303.2306,302.2657,303.2306,2009.0
2024-09-20 11:10:00,307.91,307.91,307.41,307.41,300.0,303.1617,303.1617,302.6694,302.6694,300.0
2024-09-20 11:15:00,307.42,307.64,307.42,307.56,300.0,302.6793,302.8959,302.6793,302.8171,300.0
2024-09-20 11:20:00,307.81,307.81,307.43,307.49,787.0,303.0633,303.0633,302.6891,302.7482,787.0
2024-09-20 11:25:00,307.7,307.99,307.7,307.9,751.0,302.955,303.2405,302.955,303.1519,751.0
2024-09-20 11:30:00,307.69,307.76,307.39,307.76,1532.0,302.9451,303.014,302.6497,303.014,1532.0
2024-09-20 11:35:00,307.74,308.0,307.69,307.69,679.0,302.9943,303.2503,302.9451,302.9451,679.0
2024-09-20 11:40:00,308.12,308.55,308.12,308.55,951.0,303.3685,303.7918,303.3685,303.7918,951.0
2024-09-20 11:45:00,308.56,308.56,308.2,308.21,400.0,303.8017,303.8017,303.4472,303.4571,400.0
2024-09-20 11:50:00,308.18,308.22,307.95,308.22,1576.0,303.4276,303.4669,303.2011,303.4669,1576.0
2024-09-20 11:55:00,308.41,308.64,308.12,308.25,1335.0,303.654,303.8805,303.3685,303.4965,1335.0
2024-09-20 12:00:00,308.11,308.11,307.98,307.99,693.0,303.3586,303.3586,303.2306,303.2405,693.0
2024-09-20 12:05:00,307.88,307.97,307.88,307.88,504.0,303.1322,303.2208,303.1322,303.1322,504.0
2024-09-20 12:10:00,308.06,308.06,307.03,307.29,4474.0,303.3094,303.3094,302.2953,302.5513,4474.0
2024-09-20 12:15:00,307.49,307.66,307.42,307.66,900.0,302.7482,302.9156,302.6793,302.9156,900.0
2024-09-20 12:20:00,307.66,308.07,307.66,308.07,1021.0,302.9156,303.3192,302.9156,303.3192,1021.0
2024-09-20 12:25:00,308.0,308.0,307.87,307.87,300.0,303.2503,303.2503,303.1223,303.1223,300.0
2024-09-20 12:30:00,307.88,308.07,307.87,308.07,200.0,303.1322,303.3192,303.1223,303.3192,200.0
2024-09-20 12:35:00,308.07,308.22,307.98,308.22,900.0,303.3192,303.4669,303.2306,303.4669,900.0
2024-09-20 12:40:00,308.19,308.35,308.19,308.35,464.0,303.4374,303.5949,303.4374,303.5949,464.0
2024-09-20 12:45:00,308.36,308.36,308.32,308.33,900.0,303.6048,303.6048,303.5654,303.5752,900.0
2024-09-20 12:50:00,308.59,308.59,308.24,308.39,1184.0,303.8312,303.8312,303.4866,303.6343,1184.0
2024-09-20 12:55:00,308.43,308.43,307.97,308.16,1180.0,303.6737,303.6737,303.2208,303.4079,1180.0
2024-09-20 13:00:00,308.09,308.12,307.86,307.86,1000.0,303.3389,303.3685,303.1125,303.1125,1000.0
2024-09-20 13:05:00,307.91,308.18,307.85,308.04,1818.0,303.1617,303.4276,303.1026,303.2897,1818.0
2024-09-20 13:10:00,308.06,308.06,308.06,308.06,719.0,303.3094,303.3094,303.3094,303.3094,719.0
2024-09-20 13:15:00,308.27,308.27,308.09,308.23,600.0,303.5162,303.5162,303.3389,303.4768,600.0
2024-09-20 13:20:00,308.21,308.27,308.18,308.22,1250.0,303.4571,303.5162,303.4276,303.4669,1250.0
2024-09-20 13:25:00,308.23,308.3,308.08,308.3,2525.0,303.4768,303.5457,303.3291,303.5457,2525.0
2024-09-20 13:30:00,308.23,308.23,308.23,308.23,100.0,303.4768,303.4768,303.4768,303.4768,100.0
2024-09-20 13:35:00,308.28,308.44,308.21,308.44,500.0,303.526,303.6835,303.4571,303.6835,500.0
2024-09-20 13:40:00,308.26,308.55,308.26,308.55,600.0,303.5063,303.7918,303.5063,303.7918,600.0
2024-09-20 13:45:00,308.27,308.28,308.2,308.24,1687.0,303.5162,303.526,303.4472,303.4866,1687.0
2024-09-20 13:50:00,307.99,308.28,307.97,308.17,1750.0,303.2405,303.526,303.2208,303.4177,1750.0
2024-09-20 13:55:00,308.29,308.29,308.06,308.17,1013.0,303.5359,303.5359,303.3094,303.4177,1013.0
2024-09-20 14:00:00,308.17,308.17,307.38,307.45,1350.0,303.4177,303.4177,302.6399,302.7088,1350.0
2024-09-20 14:05:00,307.27,307.27,306.94,306.94,1700.0,302.5316,302.5316,302.2067,302.2067,1700.0
2024-09-20 14:10:00,307.22,307.22,307.22,307.22,100.0,302.4824,302.4824,302.4824,302.4824,100.0
2024-09-20 14:15:00,307.05,307.05,307.05,307.05,152.0,302.315,302.315,302.315,302.315,152.0
2024-09-20 14:20:00,307.05,307.05,307.05,307.05,0.0,302.315,302.315,302.315,302.315,0.0
2024-09-20 14:25:00,306.98,307.05,306.98,307.05,300.0,302.2461,302.315,302.2461,302.315,300.0
2024-09-20 14:30:00,306.96,307.07,306.84,306.88,1710.0,302.2264,302.3347,302.1082,302.1476,1710.0
2024-09-20 14:35:00,307.27,307.27,307.17,307.26,400.0,302.5316,302.5316,302.4331,302.5217,400.0
2024-09-20 14:40:00,307.17,307.17,307.15,307.16,1200.0,302.4331,302.4331,302.4134,302.4233,1200.0
2024-09-20 14:45:00,307.13,307.38,307.03,307.03,1464.0,302.3937,302.6399,302.2953,302.2953,1464.0
2024-09-20 14:50:00,307.17,307.54,307.03,307.44,7171.0,302.4331,302.7974,302.2953,302.699,7171.0
2024-09-20 14:55:00,307.36,307.45,307.36,307.45,900.0,302.6202,302.7088,302.6202,302.7088,900.0
2024-09-20 15:00:00,307.44,307.61,307.25,307.41,2550.0,302.699,302.8663,302.5119,302.6694,2550.0
2024-09-20 15:05:00,307.4,307.4,307.4,307.4,185.0,302.6596,302.6596,302.6596,302.6596,185.0
2024-09-20 15:10:00,307.56,307.6,307.38,307.6,933.0,302.8171,302.8565,302.6399,302.8565,933.0
2024-09-20 15:15:00,307.46,307.68,307.2,307.48,3570.0,302.7187,302.9353,302.4627,302.7383,3570.0
2024-09-20 15:20:00,307.57,307.79,307.39,307.53,4629.0,302.827,303.0436,302.6497,302.7876,4629.0
2024-09-20 15:25:00,307.67,307.86,307.66,307.86,2368.0,302.9254,303.1125,302.9156,303.1125,2368.0
2024-09-20 15:30:00,307.53,307.56,307.04,307.09,3686.0,302.7876,302.8171,302.3051,302.3544,3686.0
2024-09-20 15:35:00,307.13,307.66,306.95,307.66,13625.0,302.3937,302.9156,302.2165,302.9156,13625.0
2024-09-20 15:40:00,307.25,307.73,307.12,307.73,3461.0,302.5119,302.9845,302.3839,302.9845,3461.0
2024-09-20 15:45:00,307.73,307.73,307.12,307.13,1732.0,302.9845,302.9845,302.3839,302.3937,1732.0
2024-09-20 15:50:00,307.14,308.11,307.14,308.01,12919.0,302.4036,303.3586,302.4036,303.2602,12919.0
2024-09-20 15:55:00,308.01,308.29,307.79,308.28,26577.0,303.2602,303.5359,303.0436,303.526,26577.0
2024-09-23 09:30:00,308.65,311.77,308.64,310.59,10830.0,303.8903,306.9622,303.8805,305.8004,10830.0
2024-09-23 09:35:00,310.57,311.84,310.52,311.27,1212.0,305.7807,307.0311,305.7315,306.4699,1212.0
2024-09-23 09:40:00,311.3,311.3,310.64,311.28,1360.0,306.4994,306.4994,305.8496,306.4797,1360.0
2024-09-23 09:45:00,311.28,311.94,308.39,309.06,1431.0,306.4797,307.1296,303.6343,304.294,1431.0
2024-09-23 09:50:00,309.75,309.76,309.75,309.75,100.0,304.9733,304.9832,304.9733,304.9733,100.0
2024-09-23 09:55:00,308.91,309.2,308.9,309.19,663.0,304.1463,304.4318,304.1364,304.422,663.0
2024-09-23 10:00:00,309.94,310.41,309.82,310.24,9648.0,305.1604,305.6232,305.0423,305.4558,9648.0
2024-09-23 10:05:00,310.5,310.71,310.36,310.49,1100.0,305.7118,305.9185,305.5739,305.7019,1100.0
2024-09-23 10:10:00,310.57,311.13,310.48,310.48,1936.0,305.7807,306.3321,305.6921,305.6921,1936.0
2024-09-23 10:15:00,310.69,311.1,310.66,310.73,700.0,305.8988,306.3025,305.8693,305.9382,700.0
2024-09-23 10:20:00,310.95,311.52,310.95,311.52,1233.0,306.1548,306.716,306.1548,306.716,1233.0
2024-09-23 10:25:00,311.14,311.54,310.82,311.45,4506.0,306.3419,306.7357,306.0268,306.6471,4506.0
2024-09-23 10:30:00,311.41,311.57,311.02,311.02,4825.0,306.6077,306.7653,306.2238,306.2238,4825.0
2024-09-23 10:35:00,311.47,312.13,311.34,311.56,3790.0,306.6668,307.3166,306.5388,306.7554,3790.0
2024-09-23 10:40:00,311.73,312.24,311.73,312.12,3994.0,306.9228,307.4249,306.9228,307.3068,3994.0
2024-09-23 10:45:00,311.99,312.21,311.3,311.3,2905.0,307.1788,307.3954,306.4994,306.4994,2905.0
2024-09-23 10:50:00,311.27,311.44,311.04,311.44,675.0,306.4699,306.6373,306.2434,306.6373,675.0
2024-09-23 10:55:00,311.43,311.66,311.28,311.52,1498.0,306.6274,306.8539,306.4797,306.716,1498.0
2024-09-23 11:00:00,311.72,311.72,311.26,311.49,1290.0,306.913,306.913,306.4601,306.6865,1290.0
2024-09-23 11:05:00,311.12,311.27,311.12,311.27,410.0,306.3222,306.4699,306.3222,306.4699,410.0
2024-09-23 11:10:00,311.3,311.65,311.25,311.61,2372.0,306.4994,306.844,306.4502,306.8047,2372.0
2024-09-23 11:15:00,311.74,311.74,311.56,311.71,300.0,306.9327,306.9327,306.7554,306.9031,300.0
2024-09-23 11:20:00,311.94,311.99,311.59,311.99,1758.0,307.1296,307.1788,306.785,307.1788,1758.0
2024-09-23 11:25:00,311.99,312.1,311.88,312.06,2077.0,307.1788,307.2871,307.0705,307.2477,2077.0
2024-09-23 11:30:00,312.35,312.58,312.13,312.58,1319.0,307.5332,307.7597,307.3166,307.7597,1319.0
2024-09-23 11:35:00,312.56,312.79,312.56,312.56,700.0,307.74,307.9665,307.74,307.74,700.0
2024-09-23 11:40:00,313.07,313.07,312.47,312.69,1887.0,308.2421,308.2421,307.6514,307.868,1887.0
2024-09-23 11:45:00,312.72,312.88,312.71,312.88,400.0,307.8975,308.0551,307.8877,308.0551,400.0
2024-09-23 11:50:00,312.79,313.05,312.79,312.9,1025.0,307.9665,308.2225,307.9665,308.0748,1025.0
2024-09-23 11:55:00,312.88,312.98,311.99,312.17,3287.0,308.0551,308.1535,307.1788,307.356,3287.0
2024-09-23 12:00:00,312.05,312.13,311.71,312.13,1072.0,307.2379,307.3166,306.9031,307.3166,1072.0
2024-09-23 12:05:00,312.25,312.25,311.98,311.98,300.0,307.4348,307.4348,307.169,307.169,300.0
2024-09-23 12:10:00,312.05,312.26,311.81,312.26,700.0,307.2379,307.4446,307.0016,307.4446,700.0
2024-09-23 12:15:00,312.0,312.39,311.99,312.32,1000.0,307.1886,307.5726,307.1788,307.5037,1000.0
2024-09-23 12:20:00,312.35,312.54,312.08,312.08,868.0,307.5332,307.7203,307.2674,307.2674,868.0
2024-09-23 12:25:00,312.25,312.48,312.09,312.48,900.0,307.4348,307.6612,307.2773,307.6612,900.0
2024-09-23 12:30:00,312.3,312.52,312.18,312.31,2924.0,307.484,307.7006,307.3659,307.4939,2924.0
2024-09-23 12:35:00,312.31,312.5,312.31,312.48,872.0,307.4939,307.6809,307.4939,307.6612,872.0
2024-09-23 12:40:00,312.15,312.17,312.15,312.17,200.0,307.3363,307.356,307.3363,307.356,200.0
2024-09-23 12:45:00,312.44,312.53,312.3,312.49,1020.0,307.6219,307.7105,307.484,307.6711,1020.0
2024-09-23 12:50:00,312.42,312.59,312.42,312.59,820.0,307.6022,307.7695,307.6022,307.7695,820.0
2024-09-23 12:55:00,312.49,312.7,312.41,312.7,500.0,307.6711,307.8778,307.5923,307.8778,500.0
2024-09-23 13:00:00,312.46,312.52,312.27,312.27,1578.0,307.6415,307.7006,307.4545,307.4545,1578.0
2024-09-23 13:05:00,312.34,312.34,312.16,312.31,737.0,307.5234,307.5234,307.3462,307.4939,737.0
2024-09-23 13:10:00,312.25,312.49,312.19,312.37,1126.0,307.4348,307.6711,307.3757,307.5529,1126.0
2024-09-23 13:15:00,312.23,312.42,312.23,312.23,860.0,307.4151,307.6022,307.4151,307.4151,860.0
2024-09-23 13:20:00,312.35,312.69,312.23,312.34,975.0,307.5332,307.868,307.4151,307.5234,975.0
2024-09-23 13:25:00,312.48,312.88,312.32,312.86,3872.0,307.6612,308.0551,307.5037,308.0354,3872.0
2024-09-23 13:30:00,312.68,313.01,312.66,312.8,1201.0,307.8582,308.1831,307.8385,307.9763,1201.0
2024-09-23 13:35:00,312.71,313.09,312.66,312.86,1746.0,307.8877,308.2618,307.8385,308.0354,1746.0
2024-09-23 13:40:00,313.13,313.19,312.76,312.87,3119.0,308.3012,308.3603,307.9369,308.0452,3119.0
2024-09-23 13:45:00,312.8,312.87,312.78,312.78,400.0,307.9763,308.0452,307.9566,307.9566,400.0
2024-09-23 13:50:00,312.78,312.86,312.71,312.84,1390.0,307.9566,308.0354,307.8877,308.0157,1390.0
2024-09-23 13:55:00,312.75,312.93,312.73,312.78,1029.0,307.9271,308.1043,307.9074,307.9566,1029.0
2024-09-23 14:00:00,312.74,312.83,312.02,312.02,2377.0,307.9172,308.0058,307.2083,307.2083,2377.0
2024-09-23 14:05:00,312.14,312.17,311.75,312.13,1009.0,307.3265,307.356,306.9425,307.3166,1009.0
2024-09-23 14:10:00,312.02,312.02,312.01,312.02,300.0,307.2083,307.2083,307.1985,307.2083,300.0
2024-09-23 14:15:00,311.97,312.55,311.96,312.25,1857.0,307.1591,307.7302,307.1493,307.4348,1857.0
2024-09-23 14:20:00,312.25,312.78,312.07,312.78,1329.0,307.4348,307.9566,307.2576,307.9566,1329.0
2024-09-23 14:25:00,312.56,312.95,312.56,312.95,917.0,307.74,308.124,307.74,308.124,917.0
2024-09-23 14:30:00,312.95,312.95,312.77,312.88,800.0,308.124,308.124,307.9468,308.0551,800.0
2024-09-23 14:35:00,313.18,313.2,313.16,313.16,431.0,308.3504,308.3701,308.3308,308.3308,431.0
2024-09-23 14:40:00,313.01,313.06,312.77,312.84,2897.0,308.1831,308.2323,307.9468,308.0157,2897.0
2024-09-23 14:45:00,312.91,313.04,312.86,313.04,1229.0,308.0846,308.2126,308.0354,308.2126,1229.0
2024-09-23 14:50:00,312.87,313.04,312.86,313.04,400.0,308.0452,308.2126,308.0354,308.2126,400.0
2024-09-23 14:55:00,312.96,313.2,312.95,313.0,952.0,308.1338,308.3701,308.124,308.1732,952.0
2024-09-23 15:00:00,312.84,312.94,312.53,312.62,4542.0,308.0157,308.1141,307.7105,307.7991,4542.0
2024-09-23 15:05:00,312.61,312.76,312.56,312.72,1348.0,307.7892,307.9369,307.74,307.8975,1348.0
2024-09-23 15:10:00,312.9,313.19,312.71,313.19,666.0,308.0748,308.3603,307.8877,308.3603,666.0
2024-09-23 15:15:00,313.21,313.37,313.05,313.18,2492.0,308.38,308.5375,308.2225,308.3504,2492.0
2024-09-23 15:20:00,313.17,313.27,313.12,313.27,419.0,308.3406,308.4391,308.2914,308.4391,419.0
2024-09-23 15:25:00,313.33,313.42,313.18,313.42,451.0,308.4981,308.5867,308.3504,308.5867,451.0
2024-09-23 15:30:00,313.43,313.69,313.33,313.66,1505.0,308.5966,308.8526,308.4981,308.823,1505.0
2024-09-23 15:35:00,313.49,313.73,313.41,313.51,9779.0,308.6557,308.892,308.5769,308.6754,9779.0
2024-09-23 15:40:00,313.58,313.69,313.26,313.44,5146.0,308.7443,308.8526,308.4292,308.6064,5146.0
2024-09-23 15:45:00,313.46,313.94,313.46,313.67,7002.0,308.6261,309.0987,308.6261,308.8329,7002.0
2024-09-23 15:50:00,313.68,314.0,313.68,313.89,9920.0,308.8427,309.1578,308.8427,309.0495,9920.0
2024-09-23 15:55:00,313.79,314.0,313.48,313.61,40813.0,308.951,309.1578,308.6458,308.7738,40813.0
2024-09-24 09:30:00,316.21,321.22,316.21,321.22,21214.0,311.3337,316.2665,311.3337,316.2665,21214.0
2024-09-24 09:35:00,321.34,327.0,320.95,326.9,31107.0,316.3846,321.9573,316.0006,321.8589,31107.0
2024-09-24 09:40:00,326.62,328.1,324.6,324.79,74481.0,321.5832,323.0404,319.5943,319.7814,74481.0
2024-09-24 09:45:00,325.13,325.5,322.16,322.5,28502.0,320.1162,320.4805,317.192,317.5267,28502.0
2024-09-24 09:50:00,322.5,323.85,321.44,323.4,8186.0,317.5267,318.8559,316.4831,318.4128,8186.0
2024-09-24 09:55:00,323.3,324.15,321.79,323.0,6144.0,318.3144,319.1513,316.8277,318.019,6144.0
2024-09-24 10:00:00,323.0,323.28,321.43,321.71,18916.0,318.019,318.2947,316.4732,316.7489,18916.0
2024-09-24 10:05:00,321.65,323.76,321.44,322.49,5929.0,316.6898,318.7673,316.4831,317.5169,5929.0
2024-09-24 10:10:00,322.6,322.81,321.87,321.87,3707.0,317.6252,317.8319,316.9064,316.9064,3707.0
2024-09-24 10:15:00,321.91,322.31,321.63,322.08,10200.0,316.9458,317.3397,316.6701,317.1132,10200.0
2024-09-24 10:20:00,322.19,322.91,321.87,322.65,7346.0,317.2215,317.9304,316.9064,317.6744,7346.0
2024-09-24 10:25:00,322.83,323.3,322.26,322.88,12358.0,317.8516,318.3144,317.2904,317.9009,12358.0
2024-09-24 10:30:00,323.0,323.39,322.38,322.59,17586.0,318.019,318.403,317.4086,317.6153,17586.0
2024-09-24 10:35:00,322.46,322.9,322.11,322.36,5109.0,317.4873,317.9206,317.1427,317.3889,5109.0
2024-09-24 10:40:00,322.82,322.99,322.13,322.59,2325.0,317.8418,318.0092,317.1624,317.6153,2325.0
2024-09-24 10:45:00,322.62,322.64,322.05,322.18,1619.0,317.6449,317.6646,317.0837,317.2117,1619.0
2024-09-24 10:50:00,322.17,322.17,321.67,321.67,1500.0,317.2018,317.2018,316.7095,316.7095,1500.0
2024-09-24 10:55:00,321.81,322.48,321.65,321.65,3057.0,316.8474,317.507,316.6898,316.6898,3057.0
2024-09-24 11:00:00,321.78,321.9,320.91,320.91,4271.0,316.8178,316.936,315.9612,315.9612,4271.0
2024-09-24 11:05:00,321.13,321.26,320.83,321.12,2104.0,316.1778,316.3058,315.8825,316.168,2104.0
2024-09-24 11:10:00,321.39,321.69,321.13,321.22,1883.0,316.4338,316.7292,316.1778,316.2665,1883.0
2024-09-24 11:15:00,321.2,321.47,320.99,321.4,2200.0,316.2468,316.5126,316.04,316.4437,2200.0
2024-09-24 11:20:00,321.64,321.64,320.93,321.17,2986.0,316.68,316.68,315.9809,316.2172,2986.0
2024-09-24 11:25:00,321.31,321.63,321.25,321.63,2780.0,316.3551,316.6701,316.296,316.6701,2780.0
2024-09-24 11:30:00,321.43,322.0,321.43,321.85,2429.0,316.4732,317.0344,316.4732,316.8867,2429.0
2024-09-24 11:35:00,321.73,321.85,321.19,321.3,2796.0,316.7686,316.8867,316.2369,316.3452,2796.0
2024-09-24 11:40:00,321.19,321.58,321.19,321.32,3090.0,316.2369,316.6209,316.2369,316.3649,3090.0
2024-09-24 11:45:00,321.19,321.35,320.6,320.81,2400.0,316.2369,316.3945,315.656,315.8628,2400.0
2024-09-24 11:50:00,320.75,321.11,320.68,320.77,4051.0,315.8037,316.1582,315.7348,315.8234,4051.0
2024-09-24 11:55:00,320.77,320.77,320.23,320.47,1311.0,315.8234,315.8234,315.2917,315.528,1311.0
2024-09-24 12:00:00,320.48,320.72,320.39,320.72,1452.0,315.5379,315.7742,315.4493,315.7742,1452.0
2024-09-24 12:05:00,320.61,320.98,320.47,320.8,1997.0,315.6659,316.0302,315.528,315.8529,1997.0
2024-09-24 12:10:00,320.93,321.17,320.86,321.17,1934.0,315.9809,316.2172,315.912,316.2172,1934.0
2024-09-24 12:15:00,321.15,321.15,321.02,321.15,600.0,316.1975,316.1975,316.0695,316.1975,600.0
2024-09-24 12:20:00,321.15,321.42,321.14,321.14,3567.0,316.1975,316.4634,316.1877,316.1877,3567.0
2024-09-24 12:25:00,321.24,321.24,320.37,320.37,4550.0,316.2862,316.2862,315.4296,315.4296,4550.0
2024-09-24 12:30:00,320.32,320.75,320.14,320.37,1673.0,315.3803,315.8037,315.2031,315.4296,1673.0
2024-09-24 12:35:00,320.55,320.88,320.35,320.88,1669.0,315.6068,315.9317,315.4099,315.9317,1669.0
2024-09-24 12:40:00,320.88,321.33,320.88,321.12,1803.0,315.9317,316.3748,315.9317,316.168,1803.0
2024-09-24 12:45:00,321.18,321.25,320.94,321.22,2429.0,316.2271,316.296,315.9908,316.2665,2429.0
2024-09-24 12:50:00,321.25,321.5,321.24,321.49,2071.0,316.296,316.5421,316.2862,316.5323,2071.0
2024-09-24 12:55:00,321.49,321.49,321.26,321.4,1445.0,316.5323,316.5323,316.3058,316.4437,1445.0
2024-09-24 13:00:00,321.27,321.27,320.92,321.08,2138.0,316.3157,316.3157,315.9711,316.1286,2138.0
2024-09-24 13:05:00,321.04,321.12,320.95,320.95,500.0,316.0892,316.168,316.0006,316.0006,500.0
2024-09-24 13:10:00,321.19,321.28,321.02,321.02,600.0,316.2369,316.3255,316.0695,316.0695,600.0
2024-09-24 13:15:00,321.1,321.55,321.09,321.48,5169.0,316.1483,316.5914,316.1385,316.5225,5169.0
2024-09-24 13:20:00,321.38,321.39,321.2,321.2,807.0,316.424,316.4338,316.2468,316.2468,807.0
2024-09-24 13:25:00,321.31,321.31,321.2,321.21,1100.0,316.3551,316.3551,316.2468,316.2566,1100.0
2024-09-24 13:30:00,321.21,321.37,321.2,321.37,1105.0,316.2566,316.4141,316.2468,316.4141,1105.0
2024-09-24 13:35:00,321.54,321.54,321.28,321.43,609.0,316.5815,316.5815,316.3255,316.4732,609.0
2024-09-24 13:40:00,321.42,321.42,321.0,321.0,3560.0,316.4634,316.4634,316.0499,316.0499,3560.0
2024-09-24 13:45:00,320.85,320.91,320.5,320.57,1600.0,315.9022,315.9612,315.5576,315.6265,1600.0
2024-09-24 13:50:00,320.57,320.6,320.37,320.6,1558.0,315.6265,315.656,315.4296,315.656,1558.0
2024-09-24 13:55:00,320.52,320.61,320.37,320.47,1020.0,315.5773,315.6659,315.4296,315.528,1020.0
2024-09-24 14:00:00,320.47,320.81,320.35,320.65,3276.0,315.528,315.8628,315.4099,315.7053,3276.0
2024-09-24 14:05:00,320.69,321.34,320.68,321.34,3207.0,315.7446,316.3846,315.7348,316.3846,3207.0
2024-09-24 14:10:00,321.35,321.42,321.26,321.32,1814.0,316.3945,316.4634,316.3058,316.3649,1814.0
2024-09-24 14:15:00,321.29,321.43,321.25,321.43,8395.0,316.3354,316.4732,316.296,316.4732,8395.0
2024-09-24 14:20:00,321.44,321.62,321.27,321.39,2431.0,316.4831,316.6603,316.3157,316.4338,2431.0
2024-09-24 14:25:00,321.34,321.42,321.25,321.42,1441.0,316.3846,316.4634,316.296,316.4634,1441.0
2024-09-24 14:30:00,321.44,321.53,321.36,321.52,1573.0,316.4831,316.5717,316.4043,316.5618,1573.0
2024-09-24 14:35:00,321.71,322.05,321.71,322.05,1478.0,316.7489,317.0837,316.7489,317.0837,1478.0
2024-09-24 14:40:00,322.24,322.31,321.98,322.31,6958.0,317.2707,317.3397,317.0147,317.3397,6958.0
2024-09-24 14:45:00,322.22,322.4,322.0,322.18,4126.0,317.251,317.4283,317.0344,317.2117,4126.0
2024-09-24 14:50:00,322.13,322.13,322.04,322.07,1044.0,317.1624,317.1624,317.0738,317.1034,1044.0
2024-09-24 14:55:00,322.0,322.07,321.84,322.03,1276.0,317.0344,317.1034,316.8769,317.064,1276.0
2024-09-24 15:00:00,321.86,321.87,321.58,321.61,1712.0,316.8966,316.9064,316.6209,316.6504,1712.0
2024-09-24 15:05:00,321.55,321.88,321.55,321.77,4048.0,316.5914,316.9163,316.5914,316.808,4048.0
2024-09-24 15:10:00,321.77,322.51,321.66,322.51,3110.0,316.808,317.5366,316.6997,317.5366,3110.0
2024-09-24 15:15:00,322.28,322.43,322.17,322.43,3020.0,317.3101,317.4578,317.2018,317.4578,3020.0
2024-09-24 15:20:00,322.5,322.61,322.02,322.42,11158.0,317.5267,317.635,317.0541,317.448,11158.0
2024-09-24 15:25:00,322.34,322.88,322.34,322.87,3552.0,317.3692,317.9009,317.3692,317.891,3552.0
2024-09-24 15:30:00,322.88,323.12,322.59,323.01,12352.0,317.9009,318.1372,317.6153,318.0289,12352.0
2024-09-24 15:35:00,322.83,323.09,322.69,322.98,8313.0,317.8516,318.1076,317.7138,317.9993,8313.0
2024-09-24 15:40:00,322.86,323.66,322.86,323.32,10088.0,317.8812,318.6688,317.8812,318.3341,10088.0
2024-09-24 15:45:00,323.28,323.85,323.16,323.7,10296.0,318.2947,318.8559,318.1765,318.7082,10296.0
2024-09-24 15:50:00,323.77,323.84,323.19,323.56,18250.0,318.7771,318.8461,318.2061,318.5704,18250.0
2024-09-24 15:55:00,323.47,324.16,323.28,323.59,48312.0,318.4818,319.1611,318.2947,318.5999,48312.0
2024-09-25 09:30:00,324.85,325.52,323.94,324.52,10808.0,319.8405,320.5002,318.9445,319.5156,10808.0
2024-09-25 09:35:00,323.54,324.02,322.85,323.04,3725.0,318.5507,319.0233,317.8713,318.0584,3725.0
2024-09-25 09:40:00,323.02,323.21,322.27,322.39,2540.0,318.0387,318.2258,317.3003,317.4184,2540.0
2024-09-25 09:45:00,322.35,322.69,321.55,321.55,9243.0,317.379,317.7138,316.5914,316.5914,9243.0
2024-09-25 09:50:00,322.12,322.12,321.72,321.76,2117.0,317.1526,317.1526,316.7588,316.7981,2117.0
2024-09-25 09:55:00,321.76,321.98,321.28,321.78,3961.0,316.7981,317.0147,316.3255,316.8178,3961.0
2024-09-25 10:00:00,322.44,323.82,322.31,323.82,2465.0,317.4676,318.8264,317.3397,318.8264,2465.0
2024-09-25 10:05:00,323.49,323.59,323.24,323.51,2886.0,318.5015,318.5999,318.2553,318.5211,2886.0
2024-09-25 10:10:00,323.56,323.57,321.48,321.48,7328.0,318.5704,318.5802,316.5225,316.5225,7328.0
2024-09-25 10:15:00,322.44,322.44,321.89,321.92,1800.0,317.4676,317.4676,316.9261,316.9557,1800.0
2024-09-25 10:20:00,321.99,322.13,321.66,321.86,2775.0,317.0246,317.1624,316.6997,316.8966,2775.0
2024-09-25 10:25:00,321.78,322.15,321.45,321.97,2204.0,316.8178,317.1821,316.4929,317.0049,2204.0
2024-09-25 10:30:00,322.32,322.32,322.08,322.09,959.0,317.3495,317.3495,317.1132,317.123,959.0
2024-09-25 10:35:00,322.32,322.46,322.25,322.27,1013.0,317.3495,317.4873,317.2806,317.3003,1013.0
2024-09-25 10:40:00,322.41,322.52,321.78,321.78,9236.0,317.4381,317.5464,316.8178,316.8178,9236.0
2024-09-25 10:45:00,322.0,322.21,321.74,321.84,3622.0,317.0344,317.2412,316.7784,316.8769,3622.0
2024-09-25 10:50:00,321.84,321.87,321.55,321.68,1513.0,316.8769,316.9064,316.5914,316.7194,1513.0
2024-09-25 10:55:00,321.7,321.77,321.19,321.77,1607.0,316.7391,316.808,316.2369,316.808,1607.0
2024-09-25 11:00:00,321.72,321.9,321.68,321.68,1702.0,316.7588,316.936,316.7194,316.7194,1702.0
2024-09-25 11:05:00,322.24,322.24,321.79,321.79,1113.0,317.2707,317.2707,316.8277,316.8277,1113.0
2024-09-25 11:10:00,321.73,321.73,321.58,321.59,2706.0,316.7686,316.7686,316.6209,316.6308,2706.0
2024-09-25 11:15:00,321.54,321.54,321.53,321.54,129.0,316.5815,316.5815,316.5717,316.5815,129.0
2024-09-25 11:20:00,321.65,321.85,321.43,321.56,2918.0,316.6898,316.8867,316.4732,316.6012,2918.0
2024-09-25 11:25:00,321.28,321.5,320.79,320.86,1314.0,316.3255,316.5421,315.8431,315.912,1314.0
2024-09-25 11:30:00,320.91,320.97,320.69,320.97,2047.0,315.9612,316.0203,315.7446,316.0203,2047.0
2024-09-25 11:35:00,320.98,321.14,320.97,321.13,758.0,316.0302,316.1877,316.0203,316.1778,758.0
2024-09-25 11:40:00,321.13,321.19,320.85,320.85,2162.0,316.1778,316.2369,315.9022,315.9022,2162.0
2024-09-25 11:45:00,321.1,321.18,321.08,321.18,588.0,316.1483,316.2271,316.1286,316.2271,588.0
2024-09-25 11:50:00,321.2,321.32,320.92,321.14,4004.0,316.2468,316.3649,315.9711,316.1877,4004.0
2024-09-25 11:55:00,321.26,321.43,321.26,321.43,783.0,316.3058,316.4732,316.3058,316.4732,783.0
2024-09-25 12:00:00,321.42,321.57,321.42,321.57,600.0,316.4634,316.6111,316.4634,316.6111,600.0
2024-09-25 12:05:00,321.66,321.66,320.85,321.23,6565.0,316.6997,316.6997,315.9022,316.2763,6565.0
2024-09-25 12:10:00,321.44,321.44,321.2,321.2,800.0,316.4831,316.4831,316.2468,316.2468,800.0
2024-09-25 12:15:00,321.21,321.21,321.0,321.0,400.0,316.2566,316.2566,316.0499,316.0499,400.0
2024-09-25 12:20:00,321.07,321.21,320.91,321.16,2073.0,316.1188,316.2566,315.9612,316.2074,2073.0
2024-09-25 12:25:00,321.07,321.49,321.07,321.37,3428.0,316.1188,316.5323,316.1188,316.4141,3428.0
2024-09-25 12:30:00,321.35,321.43,321.18,321.18,620.0,316.3945,316.4732,316.2271,316.2271,620.0
2024-09-25 12:35:00,321.34,321.4,321.32,321.34,922.0,316.3846,316.4437,316.3649,316.3846,922.0
2024-09-25 12:40:00,321.38,321.39,321.17,321.18,810.0,316.424,316.4338,316.2172,316.2271,810.0
2024-09-25 12:45:00,321.25,321.25,321.01,321.12,2377.0,316.296,316.296,316.0597,316.168,2377.0
2024-09-25 12:50:00,321.12,321.6,321.12,321.39,1871.0,316.168,316.6406,316.168,316.4338,1871.0
2024-09-25 12:55:00,321.37,321.37,321.0,321.0,1328.0,316.4141,316.4141,316.0499,316.0499,1328.0
2024-09-25 13:00:00,321.2,321.3,320.73,321.18,2225.0,316.2468,316.3452,315.784,316.2271,2225.0
2024-09-25 13:05:00,321.22,321.22,320.92,321.05,711.0,316.2665,316.2665,315.9711,316.0991,711.0
2024-09-25 13:10:00,321.0,321.05,321.0,321.05,750.0,316.0499,316.0991,316.0499,316.0991,750.0
2024-09-25 13:15:00,321.09,321.2,320.98,320.99,3893.0,316.1385,316.2468,316.0302,316.04,3893.0
2024-09-25 13:20:00,320.96,320.99,320.73,320.73,5558.0,316.0105,316.04,315.784,315.784,5558.0
2024-09-25 13:25:00,320.66,320.91,320.64,320.67,1201.0,315.7151,315.9612,315.6954,315.7249,1201.0
2024-09-25 13:30:00,320.49,320.78,320.28,320.36,1937.0,315.5477,315.8332,315.341,315.4197,1937.0
2024-09-25 13:35:00,320.16,320.66,320.16,320.51,4167.0,315.2228,315.7151,315.2228,315.5674,4167.0
2024-09-25 13:40:00,320.4,320.4,320.01,320.32,1982.0,315.4591,315.4591,315.0751,315.3803,1982.0
2024-09-25 13:45:00,320.12,320.13,320.04,320.13,1000.0,315.1834,315.1933,315.1047,315.1933,1000.0
2024-09-25 13:50:00,320.26,320.53,320.26,320.51,2102.0,315.3213,315.5871,315.3213,315.5674,2102.0
2024-09-25 13:55:00,320.52,320.8,320.4,320.62,1125.0,315.5773,315.8529,315.4591,315.6757,1125.0
2024-09-25 14:00:00,320.62,320.91,320.57,320.81,8173.0,315.6757,315.9612,315.6265,315.8628,8173.0
2024-09-25 14:05:00,320.8,320.8,320.23,320.25,2321.0,315.8529,315.8529,315.2917,315.3114,2321.0
2024-09-25 14:10:00,320.25,320.39,320.25,320.31,2081.0,315.3114,315.4493,315.3114,315.3705,2081.0
2024-09-25 14:15:00,320.28,320.49,320.23,320.49,1296.0,315.341,315.5477,315.2917,315.5477,1296.0
2024-09-25 14:20:00,320.18,320.24,320.09,320.24,950.0,315.2425,315.3016,315.1539,315.3016,950.0
2024-09-25 14:25:00,320.27,320.54,320.27,320.48,966.0,315.3311,315.5969,315.3311,315.5379,966.0
2024-09-25 14:30:00,320.57,320.57,320.23,320.35,4641.0,315.6265,315.6265,315.2917,315.4099,4641.0
2024-09-25 14:35:00,320.34,320.57,320.34,320.44,2087.0,315.4,315.6265,315.4,315.4985,2087.0
2024-09-25 14:40:00,320.44,320.44,320.0,320.0,1600.0,315.4985,315.4985,315.0653,315.0653,1600.0
2024-09-25 14:45:00,319.88,320.0,319.82,319.82,519.0,314.9471,315.0653,314.8881,314.8881,519.0
2024-09-25 14:50:00,319.98,319.98,319.53,319.54,1203.0,315.0456,315.0456,314.6025,314.6124,1203.0
2024-09-25 14:55:00,319.66,319.71,319.05,319.07,3282.0,314.7305,314.7797,314.1299,314.1496,3282.0
2024-09-25 15:00:00,319.05,319.25,318.85,319.1,2691.0,314.1299,314.3268,313.933,314.1792,2691.0
2024-09-25 15:05:00,319.21,319.29,319.02,319.02,1284.0,314.2875,314.3662,314.1004,314.1004,1284.0
2024-09-25 15:10:00,319.08,319.13,318.75,318.75,1709.0,314.1595,314.2087,313.8346,313.8346,1709.0
2024-09-25 15:15:00,318.64,318.72,318.48,318.49,940.0,313.7262,313.805,313.5687,313.5786,940.0
2024-09-25 15:20:00,318.3,318.55,318.3,318.43,2215.0,313.3915,313.6376,313.3915,313.5195,2215.0
2024-09-25 15:25:00,318.43,318.57,318.3,318.49,2576.0,313.5195,313.6573,313.3915,313.5786,2576.0
2024-09-25 15:30:00,318.49,318.49,318.02,318.22,3966.0,313.5786,313.5786,313.1158,313.3127,3966.0
2024-09-25 15:35:00,318.21,318.21,317.81,317.94,2030.0,313.3029,313.3029,312.909,313.037,2030.0
2024-09-25 15:40:00,317.94,318.23,317.63,318.23,5166.0,313.037,313.3226,312.7318,313.3226,5166.0
2024-09-25 15:45:00,318.17,318.17,317.49,317.79,5354.0,313.2635,313.2635,312.594,312.8894,5354.0
2024-09-25 15:50:00,317.9,317.95,317.62,317.93,6330.0,312.9977,313.0469,312.722,313.0272,6330.0
2024-09-25 15:55:00,317.87,318.07,317.28,317.5,42593.0,312.9681,313.165,312.3872,312.6038,42593.0
2024-09-26 09:30:00,322.3,328.91,322.24,327.01,26586.0,317.3298,323.8379,317.2707,321.9672,26586.0
2024-09-26 09:35:00,328.98,333.43,328.97,332.46,39990.0,323.9068,328.2882,323.8969,327.3331,39990.0
2024-09-26 09:40:00,332.04,332.04,327.73,329.29,21226.0,326.9196,326.9196,322.6761,324.212,21226.0
2024-09-26 09:45:00,329.31,329.57,327.54,328.6,6251.0,324.2317,324.4877,322.489,323.5327,6251.0
2024-09-26 09:50:00,328.48,328.48,326.33,327.42,9592.0,323.4145,323.4145,321.2977,322.3709,9592.0
2024-09-26 09:55:00,327.41,327.72,326.73,327.34,7174.0,322.361,322.6662,321.6915,322.2921,7174.0
2024-09-26 10:00:00,327.9,329.28,326.26,326.84,7621.0,322.8434,324.2022,321.2287,321.7998,7621.0
2024-09-26 10:05:00,326.83,326.88,325.84,326.6,9176.0,321.7899,321.8392,320.8152,321.5635,9176.0
2024-09-26 10:10:00,326.12,327.2,326.12,327.1,8624.0,321.0909,322.1542,321.0909,322.0558,8624.0
2024-09-26 10:15:00,326.85,327.57,326.79,327.33,6462.0,321.8096,322.5185,321.7506,322.2822,6462.0
2024-09-26 10:20:00,327.03,327.35,326.55,326.95,6088.0,321.9869,322.3019,321.5143,321.9081,6088.0
2024-09-26 10:25:00,326.44,327.3,326.42,327.01,4646.0,321.406,322.2527,321.3863,321.9672,4646.0
2024-09-26 10:30:00,327.13,327.96,327.02,327.87,3300.0,322.0853,322.9025,321.977,322.8139,3300.0
2024-09-26 10:35:00,328.07,328.07,327.07,327.51,3699.0,323.0108,323.0108,322.0262,322.4595,3699.0
2024-09-26 10:40:00,327.3,327.3,326.24,326.44,3953.0,322.2527,322.2527,321.209,321.406,3953.0
2024-09-26 10:45:00,326.67,326.91,326.46,326.71,3457.0,321.6324,321.8687,321.4257,321.6718,3457.0
2024-09-26 10:50:00,326.71,327.1,326.36,327.06,9965.0,321.6718,322.0558,321.3272,322.0164,9965.0
2024-09-26 10:55:00,327.06,327.4,326.57,326.8,12370.0,322.0164,322.3512,321.534,321.7604,12370.0
2024-09-26 11:00:00,326.8,327.19,326.56,326.92,5278.0,321.7604,322.1444,321.5241,321.8786,5278.0
2024-09-26 11:05:00,326.76,326.97,325.95,326.22,23971.0,321.721,321.9278,320.9235,321.1894,23971.0
2024-09-26 11:10:00,326.19,326.2,325.63,325.87,6800.0,321.1598,321.1697,320.6085,320.8448,6800.0
2024-09-26 11:15:00,325.87,325.99,325.51,325.99,3717.0,320.8448,320.9629,320.4903,320.9629,3717.0
2024-09-26 11:20:00,325.99,326.09,325.75,325.98,3951.0,320.9629,321.0614,320.7266,320.9531,3951.0
2024-09-26 11:25:00,325.96,325.96,324.28,325.15,9879.0,320.9334,320.9334,319.2793,320.1359,9879.0
2024-09-26 11:30:00,325.14,325.53,325.14,325.52,2975.0,320.126,320.51,320.126,320.5002,2975.0
2024-09-26 11:35:00,325.46,325.5,324.87,325.26,4698.0,320.4411,320.4805,319.8602,320.2442,4698.0
2024-09-26 11:40:00,325.2,325.36,324.17,324.17,2025.0,320.1851,320.3426,319.171,319.171,2025.0
2024-09-26 11:45:00,323.98,324.25,323.92,323.93,1691.0,318.9839,319.2497,318.9248,318.9347,1691.0
2024-09-26 11:50:00,323.94,324.24,323.88,324.0,1300.0,318.9445,319.2399,318.8854,319.0036,1300.0
2024-09-26 11:55:00,324.4,324.43,324.11,324.21,1091.0,319.3974,319.427,319.1119,319.2104,1091.0
2024-09-26 12:00:00,324.18,324.18,323.45,323.45,1648.0,319.1808,319.1808,318.4621,318.4621,1648.0
2024-09-26 12:05:00,323.68,323.74,323.63,323.63,400.0,318.6885,318.7476,318.6393,318.6393,400.0
2024-09-26 12:10:00,323.88,324.4,323.75,324.03,8120.0,318.8854,319.3974,318.7574,319.0331,8120.0
2024-09-26 12:15:00,324.07,324.34,323.93,323.93,2228.0,319.0725,319.3383,318.9347,318.9347,2228.0
2024-09-26 12:20:00,323.93,324.12,323.76,323.91,1791.0,318.9347,319.1217,318.7673,318.915,1791.0
2024-09-26 12:25:00,324.06,324.24,323.8,323.8,1492.0,319.0627,319.2399,318.8067,318.8067,1492.0
2024-09-26 12:30:00,323.68,323.68,323.31,323.31,1056.0,318.6885,318.6885,318.3242,318.3242,1056.0
2024-09-26 12:35:00,323.8,324.21,323.53,324.21,900.0,318.8067,319.2104,318.5408,319.2104,900.0
2024-09-26 12:40:00,324.23,324.28,323.83,323.84,4574.0,319.23,319.2793,318.8362,318.8461,4574.0
2024-09-26 12:45:00,323.93,323.93,323.72,323.73,600.0,318.9347,318.9347,318.7279,318.7378,600.0
2024-09-26 12:50:00,323.76,323.76,323.76,323.76,100.0,318.7673,318.7673,318.7673,318.7673,100.0
2024-09-26 12:55:00,323.87,323.98,323.46,323.81,1933.0,318.8756,318.9839,318.4719,318.8165,1933.0
2024-09-26 13:00:00,324.03,324.63,323.89,324.45,2525.0,319.0331,319.6239,318.8953,319.4467,2525.0
2024-09-26 13:05:00,324.44,324.5,324.01,324.01,2266.0,319.4368,319.4959,319.0134,319.0134,2266.0
2024-09-26 13:10:00,323.98,324.07,323.97,324.0,1018.0,318.9839,319.0725,318.9741,319.0036,1018.0
2024-09-26 13:15:00,324.03,324.31,323.74,323.76,4724.0,319.0331,319.3088,318.7476,318.7673,4724.0
2024-09-26 13:20:00,324.03,324.23,323.93,324.2,792.0,319.0331,319.23,318.9347,319.2005,792.0
2024-09-26 13:25:00,324.23,324.4,324.22,324.4,5367.0,319.23,319.3974,319.2202,319.3974,5367.0
2024-09-26 13:30:00,324.34,324.41,324.16,324.36,3686.0,319.3383,319.4073,319.1611,319.358,3686.0
2024-09-26 13:35:00,324.41,324.48,324.24,324.4,16151.0,319.4073,319.4762,319.2399,319.3974,16151.0
2024-09-26 13:40:00,324.4,325.18,324.36,324.92,17432.0,319.3974,320.1654,319.358,319.9094,17432.0
2024-09-26 13:45:00,325.03,325.21,324.92,325.2,1420.0,320.0177,320.1949,319.9094,320.1851,1420.0
2024-09-26 13:50:00,325.2,325.5,324.76,325.5,1267.0,320.1851,320.4805,319.7519,320.4805,1267.0
2024-09-26 13:55:00,325.24,325.5,325.07,325.33,1716.0,320.2245,320.4805,320.0571,320.3131,1716.0
2024-09-26 14:00:00,325.41,325.41,324.99,325.03,2000.0,320.3918,320.3918,319.9783,320.0177,2000.0
2024-09-26 14:05:00,325.0,325.05,324.84,325.05,1655.0,319.9882,320.0374,319.8306,320.0374,1655.0
2024-09-26 14:10:00,324.82,325.94,324.82,325.92,3628.0,319.8109,320.9137,319.8109,320.894,3628.0
2024-09-26 14:15:00,326.35,326.35,325.86,325.86,1367.0,321.3174,321.3174,320.8349,320.8349,1367.0
2024-09-26 14:20:00,325.85,325.92,325.56,325.58,2262.0,320.8251,320.894,320.5395,320.5592,2262.0
2024-09-26 14:25:00,325.58,325.62,325.49,325.49,2085.0,320.5592,320.5986,320.4706,320.4706,2085.0
2024-09-26 14:30:00,325.49,325.49,325.04,325.04,3422.0,320.4706,320.4706,320.0276,320.0276,3422.0
2024-09-26 14:35:00,325.12,325.5,325.11,325.5,3053.0,320.1063,320.4805,320.0965,320.4805,3053.0
2024-09-26 14:40:00,325.23,325.33,325.22,325.31,807.0,320.2146,320.3131,320.2048,320.2934,807.0
2024-09-26 14:45:00,325.27,325.49,325.27,325.49,1155.0,320.254,320.4706,320.254,320.4706,1155.0
2024-09-26 14:50:00,325.48,325.67,325.35,325.67,2000.0,320.4608,320.6478,320.3328,320.6478,2000.0
2024-09-26 14:55:00,325.86,325.86,325.15,325.15,4793.0,320.8349,320.8349,320.1359,320.1359,4793.0
2024-09-26 15:00:00,325.12,325.24,324.94,324.94,3559.0,320.1063,320.2245,319.9291,319.9291,3559.0
2024-09-26 15:05:00,325.01,325.11,324.76,324.78,1398.0,319.998,320.0965,319.7519,319.7716,1398.0
2024-09-26 15:10:00,324.67,324.84,324.58,324.79,1121.0,319.6633,319.8306,319.5746,319.7814,1121.0
2024-09-26 15:15:00,324.76,324.91,324.75,324.85,947.0,319.7519,319.8996,319.742,319.8405,947.0
2024-09-26 15:20:00,324.89,324.92,324.66,324.72,1852.0,319.8799,319.9094,319.6534,319.7125,1852.0
2024-09-26 15:25:00,324.65,324.73,324.28,324.53,15368.0,319.6436,319.7223,319.2793,319.5254,15368.0
2024-09-26 15:30:00,324.53,324.53,323.33,323.51,3483.0,319.5254,319.5254,318.3439,318.5211,3483.0
2024-09-26 15:35:00,323.79,324.25,323.73,324.25,3100.0,318.7968,319.2497,318.7378,319.2497,3100.0
2024-09-26 15:40:00,324.24,324.67,324.24,324.63,4941.0,319.2399,319.6633,319.2399,319.6239,4941.0
2024-09-26 15:45:00,324.62,324.68,324.23,324.44,4968.0,319.614,319.6731,319.23,319.4368,4968.0
2024-09-26 15:50:00,324.5,325.14,324.38,325.04,7035.0,319.4959,320.126,319.3777,320.0276,7035.0
2024-09-26 15:55:00,325.05,325.15,324.44,324.52,42141.0,320.0374,320.1359,319.4368,319.5156,42141.0
2024-09-27 09:30:00,324.81,326.81,324.81,326.4,9178.0,319.8011,321.7703,319.8011,321.3666,9178.0
2024-09-27 09:35:00,327.17,327.18,326.92,326.93,400.0,322.1247,322.1346,321.8786,321.8884,400.0
2024-09-27 09:40:00,327.12,327.12,326.01,326.92,3159.0,322.0755,322.0755,320.9826,321.8786,3159.0
2024-09-27 09:45:00,326.47,326.68,325.38,325.59,3381.0,321.4355,321.6423,320.3623,320.5691,3381.0
2024-09-27 09:50:00,325.04,326.12,324.86,326.12,1113.0,320.0276,321.0909,319.8503,321.0909,1113.0
2024-09-27 09:55:00,326.16,326.16,326.16,326.16,100.0,321.1303,321.1303,321.1303,321.1303,100.0
2024-09-27 10:00:00,325.25,327.83,325.15,326.82,4237.0,320.2343,322.7745,320.1359,321.7801,4237.0
2024-09-27 10:05:00,326.66,327.34,326.46,327.15,1469.0,321.6226,322.2921,321.4257,322.105,1469.0
2024-09-27 10:10:00,327.32,327.32,327.18,327.18,300.0,322.2724,322.2724,322.1346,322.1346,300.0
2024-09-27 10:15:00,327.5,327.62,327.14,327.62,557.0,322.4496,322.5678,322.0952,322.5678,557.0
2024-09-27 10:20:00,327.58,328.05,327.58,328.05,5202.0,322.5284,322.9911,322.5284,322.9911,5202.0
2024-09-27 10:25:00,328.2,328.68,328.12,328.27,10439.0,323.1388,323.6114,323.0601,323.2077,10439.0
2024-09-27 10:30:00,328.41,328.51,328.14,328.14,3399.0,323.3456,323.444,323.0797,323.0797,3399.0
2024-09-27 10:35:00,328.23,328.23,327.97,327.97,600.0,323.1684,323.1684,322.9124,322.9124,600.0
2024-09-27 10:40:00,327.6,327.6,326.31,327.1,3149.0,322.5481,322.5481,321.278,322.0558,3149.0
2024-09-27 10:45:00,327.36,327.36,327.26,327.27,445.0,322.3118,322.3118,322.2133,322.2232,445.0
2024-09-27 10:50:00,326.83,326.83,326.2,326.35,1147.0,321.7899,321.7899,321.1697,321.3174,1147.0
2024-09-27 10:55:00,326.35,327.1,326.35,327.09,2975.0,321.3174,322.0558,321.3174,322.0459,2975.0
2024-09-27 11:00:00,326.98,327.28,326.66,326.97,3595.0,321.9376,322.233,321.6226,321.9278,3595.0
2024-09-27 11:05:00,327.03,327.48,327.02,327.32,1249.0,321.9869,322.4299,321.977,322.2724,1249.0
2024-09-27 11:10:00,327.31,327.62,327.25,327.54,5330.0,322.2625,322.5678,322.2035,322.489,5330.0
2024-09-27 11:15:00,327.61,327.78,327.42,327.59,2481.0,322.5579,322.7253,322.3709,322.5382,2481.0
2024-09-27 11:20:00,327.4,327.69,327.4,327.67,502.0,322.3512,322.6367,322.3512,322.617,502.0
2024-09-27 11:25:00,327.66,328.27,327.65,328.27,2418.0,322.6071,323.2077,322.5973,323.2077,2418.0
2024-09-27 11:30:00,328.26,328.41,328.1,328.21,6952.0,323.1979,323.3456,323.0404,323.1487,6952.0
2024-09-27 11:35:00,328.18,328.18,327.59,327.94,10011.0,323.1191,323.1191,322.5382,322.8828,10011.0
2024-09-27 11:40:00,327.64,327.73,327.57,327.64,1209.0,322.5875,322.6761,322.5185,322.5875,1209.0
2024-09-27 11:45:00,327.74,328.43,327.74,328.43,2484.0,322.6859,323.3653,322.6859,323.3653,2484.0
2024-09-27 11:50:00,328.25,328.38,327.77,328.03,14671.0,323.1881,323.316,322.7155,322.9714,14671.0
2024-09-27 11:55:00,328.09,328.16,327.75,327.9,990.0,323.0305,323.0994,322.6958,322.8434,990.0
2024-09-27 12:00:00,327.81,328.05,327.41,327.52,784.0,322.7548,322.9911,322.361,322.4693,784.0
2024-09-27 12:05:00,327.3,327.3,327.3,327.3,100.0,322.2527,322.2527,322.2527,322.2527,100.0
2024-09-27 12:10:00,327.22,327.32,327.0,327.0,952.0,322.1739,322.2724,321.9573,321.9573,952.0
2024-09-27 12:15:00,327.02,327.19,327.0,327.02,967.0,321.977,322.1444,321.9573,321.977,967.0
2024-09-27 12:20:00,327.27,327.29,327.03,327.03,700.0,322.2232,322.2429,321.9869,321.9869,700.0
2024-09-27 12:25:00,327.11,327.2,326.87,326.9,1655.0,322.0656,322.1542,321.8293,321.8589,1655.0
2024-09-27 12:30:00,326.92,327.12,326.92,327.12,550.0,321.8786,322.0755,321.8786,322.0755,550.0
2024-09-27 12:35:00,326.76,327.26,326.76,327.26,2613.0,321.721,322.2133,321.721,322.2133,2613.0
2024-09-27 12:40:00,326.97,327.15,326.58,326.79,2697.0,321.9278,322.105,321.5438,321.7506,2697.0
2024-09-27 12:45:00,326.95,326.97,326.81,326.97,1575.0,321.9081,321.9278,321.7703,321.9278,1575.0
2024-09-27 12:50:00,327.04,327.24,326.85,327.13,750.0,321.9967,322.1936,321.8096,322.0853,750.0
2024-09-27 12:55:00,327.09,327.09,326.81,326.81,900.0,322.0459,322.0459,321.7703,321.7703,900.0
2024-09-27 13:00:00,326.94,327.06,326.93,327.05,1250.0,321.8983,322.0164,321.8884,322.0066,1250.0
2024-09-27 13:05:00,326.87,326.94,326.0,326.0,858.0,321.8293,321.8983,320.9727,320.9727,858.0
2024-09-27 13:10:00,325.9,326.15,325.84,325.97,6391.0,320.8743,321.1204,320.8152,320.9432,6391.0
2024-09-27 13:15:00,325.78,325.78,325.72,325.73,200.0,320.7561,320.7561,320.6971,320.7069,200.0
2024-09-27 13:20:00,325.61,325.69,325.61,325.69,1500.0,320.5888,320.6675,320.5888,320.6675,1500.0
2024-09-27 13:25:00,325.68,326.02,325.63,326.02,8424.0,320.6577,320.9924,320.6085,320.9924,8424.0
2024-09-27 13:30:00,326.09,326.09,325.88,325.97,2000.0,321.0614,321.0614,320.8546,320.9432,2000.0
2024-09-27 13:35:00,325.73,325.73,325.4,325.59,1847.0,320.7069,320.7069,320.382,320.5691,1847.0
2024-09-27 13:40:00,325.39,325.53,325.39,325.5,943.0,320.3722,320.51,320.3722,320.4805,943.0
2024-09-27 13:45:00,325.28,325.6,325.28,325.43,1260.0,320.2639,320.5789,320.2639,320.4115,1260.0
2024-09-27 13:50:00,325.43,325.71,325.4,325.51,1496.0,320.4115,320.6872,320.382,320.4903,1496.0
2024-09-27 13:55:00,325.54,325.54,325.27,325.38,880.0,320.5198,320.5198,320.254,320.3623,880.0
2024-09-27 14:00:00,325.49,325.67,325.24,325.32,2286.0,320.4706,320.6478,320.2245,320.3032,2286.0
2024-09-27 14:05:00,325.26,325.54,325.12,325.4,2746.0,320.2442,320.5198,320.1063,320.382,2746.0
2024-09-27 14:10:00,325.37,325.47,325.23,325.47,640.0,320.3525,320.4509,320.2146,320.4509,640.0
2024-09-27 14:15:00,325.37,325.69,325.37,325.68,552.0,320.3525,320.6675,320.3525,320.6577,552.0
2024-09-27 14:20:00,325.33,325.33,325.33,325.33,142.0,320.3131,320.3131,320.3131,320.3131,142.0
2024-09-27 14:25:00,325.29,325.36,325.14,325.28,4112.0,320.2737,320.3426,320.126,320.2639,4112.0
2024-09-27 14:30:00,325.22,325.23,324.74,324.97,2854.0,320.2048,320.2146,319.7322,319.9586,2854.0
2024-09-27 14:35:00,324.93,325.02,324.69,325.0,800.0,319.9192,320.0079,319.6829,319.9882,800.0
2024-09-27 14:40:00,324.83,325.54,324.83,325.54,1006.0,319.8208,320.5198,319.8208,320.5198,1006.0
2024-09-27 14:45:00,325.37,326.2,325.3,326.02,1400.0,320.3525,321.1697,320.2835,320.9924,1400.0
2024-09-27 14:50:00,326.04,326.14,325.92,326.11,900.0,321.0121,321.1106,320.894,321.0811,900.0
2024-09-27 14:55:00,326.18,326.38,326.1,326.23,1577.0,321.15,321.3469,321.0712,321.1992,1577.0
2024-09-27 15:00:00,326.42,326.53,326.23,326.38,1054.0,321.3863,321.4946,321.1992,321.3469,1054.0
2024-09-27 15:05:00,326.58,326.61,326.29,326.29,1400.0,321.5438,321.5733,321.2583,321.2583,1400.0
2024-09-27 15:10:00,326.44,326.7,326.2,326.53,3263.0,321.406,321.662,321.1697,321.4946,3263.0
2024-09-27 15:15:00,326.38,326.89,326.38,326.69,10517.0,321.3469,321.849,321.3469,321.6521,10517.0
2024-09-27 15:20:00,326.85,326.85,326.08,326.45,8575.0,321.8096,321.8096,321.0515,321.4158,8575.0
2024-09-27 15:25:00,325.96,326.08,325.69,325.98,4797.0,320.9334,321.0515,320.6675,320.9531,4797.0
2024-09-27 15:30:00,325.79,325.96,325.65,325.8,1900.0,320.766,320.9334,320.6281,320.7758,1900.0
2024-09-27 15:35:00,325.85,326.04,325.79,325.88,1700.0,320.8251,321.0121,320.766,320.8546,1700.0
2024-09-27 15:40:00,325.86,326.04,325.7,325.95,2877.0,320.8349,321.0121,320.6774,320.9235,2877.0
2024-09-27 15:45:00,325.91,326.05,325.76,325.88,2970.0,320.8841,321.022,320.7364,320.8546,2970.0
2024-09-27 15:50:00,325.75,326.17,325.72,325.98,8292.0,320.7266,321.1401,320.6971,320.9531,8292.0
2024-09-27 15:55:00,325.98,326.56,325.97,326.39,21774.0,320.9531,321.5241,320.9432,321.3567,21774.0
2024-09-30 09:30:00,325.35,325.53,323.77,323.77,8214.0,320.3328,320.51,318.7771,318.7771,8214.0
2024-09-30 09:35:00,324.29,325.53,323.96,325.38,6430.0,319.2891,320.51,318.9642,320.3623,6430.0
2024-09-30 09:40:00,325.92,325.92,324.02,324.02,2085.0,320.894,320.894,319.0233,319.0233,2085.0
2024-09-30 09:45:00,324.08,324.66,323.52,324.25,2930.0,319.0824,319.6534,318.531,319.2497,2930.0
2024-09-30 09:50:00,324.33,324.33,324.25,324.25,569.0,319.3285,319.3285,319.2497,319.2497,569.0
2024-09-30 09:55:00,324.51,324.51,322.87,322.87,9021.0,319.5057,319.5057,317.891,317.891,9021.0
2024-09-30 10:00:00,324.28,324.52,324.28,324.52,782.0,319.2793,319.5156,319.2793,319.5156,782.0
2024-09-30 10:05:00,324.53,324.65,324.39,324.55,4102.0,319.5254,319.6436,319.3876,319.5451,4102.0
2024-09-30 10:10:00,324.38,324.39,324.38,324.38,100.0,319.3777,319.3876,319.3777,319.3777,100.0
2024-09-30 10:15:00,323.9,324.4,323.9,323.94,750.0,318.9051,319.3974,318.9051,318.9445,750.0
2024-09-30 10:20:00,324.36,324.36,324.35,324.35,200.0,319.358,319.358,319.3482,319.3482,200.0
2024-09-30 10:25:00,323.99,324.35,323.27,323.27,26463.0,318.9937,319.3482,318.2848,318.2848,26463.0
2024-09-30 10:30:00,323.66,323.9,323.53,323.73,945.0,318.6688,318.9051,318.5408,318.7378,945.0
2024-09-30 10:35:00,323.63,324.2,323.62,324.2,741.0,318.6393,319.2005,318.6295,319.2005,741.0
2024-09-30 10:40:00,323.99,324.4,323.9,324.4,330.0,318.9937,319.3974,318.9051,319.3974,330.0
2024-09-30 10:45:00,324.35,325.16,324.35,325.16,1256.0,319.3482,320.1457,319.3482,320.1457,1256.0
2024-09-30 10:50:00,324.95,324.95,324.75,324.75,323.0,319.9389,319.9389,319.742,319.742,323.0
2024-09-30 10:55:00,324.91,325.0,324.51,324.51,500.0,319.8996,319.9882,319.5057,319.5057,500.0
2024-09-30 11:00:00,324.73,325.08,324.62,324.79,2100.0,319.7223,320.0669,319.614,319.7814,2100.0
2024-09-30 11:05:00,324.8,325.17,324.76,324.94,1717.0,319.7913,320.1555,319.7519,319.9291,1717.0
2024-09-30 11:10:00,325.0,325.14,324.76,324.95,1462.0,319.9882,320.126,319.7519,319.9389,1462.0
2024-09-30 11:15:00,324.92,325.14,324.74,325.0,2227.0,319.9094,320.126,319.7322,319.9882,2227.0
2024-09-30 11:20:00,324.96,325.02,324.7,324.7,1200.0,319.9488,320.0079,319.6928,319.6928,1200.0
2024-09-30 11:25:00,324.52,324.52,324.06,324.06,600.0,319.5156,319.5156,319.0627,319.0627,600.0
2024-09-30 11:30:00,324.08,324.51,324.08,324.47,900.0,319.0824,319.5057,319.0824,319.4663,900.0
2024-09-30 11:35:00,324.42,324.44,324.16,324.16,1300.0,319.4171,319.4368,319.1611,319.1611,1300.0
2024-09-30 11:40:00,323.92,323.92,323.91,323.92,100.0,318.9248,318.9248,318.915,318.9248,100.0
2024-09-30 11:45:00,323.8,323.8,323.58,323.58,304.0,318.8067,318.8067,318.5901,318.5901,304.0
2024-09-30 11:50:00,323.65,323.86,323.65,323.65,350.0,318.659,318.8657,318.659,318.659,350.0
2024-09-30 11:55:00,323.87,324.33,323.86,323.92,1100.0,318.8756,319.3285,318.8657,318.9248,1100.0
2024-09-30 12:00:00,323.8,324.07,323.8,324.07,407.0,318.8067,319.0725,318.8067,319.0725,407.0
2024-09-30 12:05:00,323.94,324.21,323.76,323.76,2864.0,318.9445,319.2104,318.7673,318.7673,2864.0
2024-09-30 12:10:00,323.9,324.02,323.89,323.91,700.0,318.9051,319.0233,318.8953,318.915,700.0
2024-09-30 12:15:00,324.03,324.14,324.02,324.02,600.0,319.0331,319.1414,319.0233,319.0233,600.0
2024-09-30 12:20:00,323.81,324.06,323.81,324.06,2940.0,318.8165,319.0627,318.8165,319.0627,2940.0
2024-09-30 12:25:00,324.13,324.2,324.02,324.02,1523.0,319.1316,319.2005,319.0233,319.0233,1523.0
2024-09-30 12:30:00,324.02,324.02,323.99,324.0,500.0,319.0233,319.0233,318.9937,319.0036,500.0
2024-09-30 12:35:00,323.84,323.9,323.84,323.88,1551.0,318.8461,318.9051,318.8461,318.8854,1551.0
2024-09-30 12:40:00,323.88,323.89,323.88,323.88,100.0,318.8854,318.8953,318.8854,318.8854,100.0
2024-09-30 12:45:00,323.88,324.3,323.88,324.2,2210.0,318.8854,319.299,318.8854,319.2005,2210.0
2024-09-30 12:50:00,324.18,324.29,324.18,324.28,698.0,319.1808,319.2891,319.1808,319.2793,698.0
2024-09-30 12:55:00,324.28,324.28,324.25,324.25,600.0,319.2793,319.2793,319.2497,319.2497,600.0
2024-09-30 13:00:00,324.12,324.2,324.06,324.1,874.0,319.1217,319.2005,319.0627,319.102,874.0
2024-09-30 13:05:00,323.82,324.14,323.82,324.0,1291.0,318.8264,319.1414,318.8264,319.0036,1291.0
2024-09-30 13:10:00,324.1,324.37,323.95,324.19,947.0,319.102,319.3679,318.9544,319.1907,947.0
2024-09-30 13:15:00,324.25,324.43,323.88,323.88,6644.0,319.2497,319.427,318.8854,318.8854,6644.0
2024-09-30 13:20:00,323.77,324.0,323.76,323.9,386.0,318.7771,319.0036,318.7673,318.9051,386.0
2024-09-30 13:25:00,323.7,323.7,323.67,323.67,600.0,318.7082,318.7082,318.6787,318.6787,600.0
2024-09-30 13:30:00,323.82,323.82,323.56,323.72,450.0,318.8264,318.8264,318.5704,318.7279,450.0
2024-09-30 13:35:00,323.61,323.7,323.55,323.69,1200.0,318.6196,318.7082,318.5605,318.6984,1200.0
2024-09-30 13:40:00,323.69,324.32,323.56,324.32,1389.0,318.6984,319.3187,318.5704,319.3187,1389.0
2024-09-30 13:45:00,324.32,324.32,324.13,324.13,602.0,319.3187,319.3187,319.1316,319.1316,602.0
2024-09-30 13:50:00,324.13,324.14,324.09,324.1,200.0,319.1316,319.1414,319.0922,319.102,200.0
2024-09-30 13:55:00,324.32,324.46,324.13,324.46,871.0,319.3187,319.4565,319.1316,319.4565,871.0
2024-09-30 14:00:00,324.18,324.25,324.03,324.24,923.0,319.1808,319.2497,319.0331,319.2399,923.0
2024-09-30 14:05:00,324.25,324.25,323.66,323.66,783.0,319.2497,319.2497,318.6688,318.6688,783.0
2024-09-30 14:10:00,323.51,323.83,323.0,323.0,1151.0,318.5211,318.8362,318.019,318.019,1151.0
2024-09-30 14:15:00,322.51,322.51,322.16,322.27,518.0,317.5366,317.5366,317.192,317.3003,518.0
2024-09-30 14:20:00,321.83,321.91,321.33,321.33,3071.0,316.8671,316.9458,316.3748,316.3748,3071.0
2024-09-30 14:25:00,321.67,321.86,321.5,321.86,711.0,316.7095,316.8966,316.5421,316.8966,711.0
2024-09-30 14:30:00,322.25,322.26,321.98,321.98,300.0,317.2806,317.2904,317.0147,317.0147,300.0
2024-09-30 14:35:00,322.11,322.13,321.89,321.94,3556.0,317.1427,317.1624,316.9261,316.9754,3556.0
2024-09-30 14:40:00,322.24,322.34,321.93,321.93,705.0,317.2707,317.3692,316.9655,316.9655,705.0
2024-09-30 14:45:00,322.25,322.5,321.98,321.98,1835.0,317.2806,317.5267,317.0147,317.0147,1835.0
2024-09-30 14:50:00,322.2,322.33,321.94,322.15,2753.0,317.2313,317.3593,316.9754,317.1821,2753.0
2024-09-30 14:55:00,322.1,322.26,321.94,322.03,1540.0,317.1329,317.2904,316.9754,317.064,1540.0
2024-09-30 15:00:00,321.97,321.97,321.44,321.51,4855.0,317.0049,317.0049,316.4831,316.552,4855.0
2024-09-30 15:05:00,321.68,322.34,321.58,322.34,2020.0,316.7194,317.3692,316.6209,317.3692,2020.0
2024-09-30 15:10:00,322.42,322.52,322.19,322.38,1200.0,317.448,317.5464,317.2215,317.4086,1200.0
2024-09-30 15:15:00,322.24,322.55,322.24,322.35,5276.0,317.2707,317.576,317.2707,317.379,5276.0
2024-09-30 15:20:00,322.57,322.93,322.57,322.9,1900.0,317.5956,317.9501,317.5956,317.9206,1900.0
2024-09-30 15:25:00,322.82,322.82,322.26,322.5,4116.0,317.8418,317.8418,317.2904,317.5267,4116.0
2024-09-30 15:30:00,322.45,323.0,322.45,322.66,4115.0,317.4775,318.019,317.4775,317.6843,4115.0
2024-09-30 15:35:00,322.88,323.02,322.68,322.96,3320.0,317.9009,318.0387,317.7039,317.9796,3320.0
2024-09-30 15:40:00,322.84,323.12,322.84,322.85,4629.0,317.8615,318.1372,317.8615,317.8713,4629.0
2024-09-30 15:45:00,322.99,323.35,322.89,323.08,7013.0,318.0092,318.3636,317.9107,318.0978,7013.0
2024-09-30 15:50:00,323.14,324.02,323.14,323.65,15808.0,318.1569,319.0233,318.1569,318.659,15808.0
2024-09-30 15:55:00,323.6,324.19,323.32,323.79,31292.0,318.6098,319.1907,318.3341,318.7968,31292.0
2024-10-01 09:30:00,323.5,323.5,323.12,323.13,5056.0,318.5113,318.5113,318.1372,318.147,5056.0
2024-10-01 09:35:00,323.0,323.24,322.52,322.79,1800.0,318.019,318.2553,317.5464,317.8122,1800.0
2024-10-01 09:40:00,322.79,322.79,322.79,322.79,0.0,317.8122,317.8122,317.8122,317.8122,0.0
2024-10-01 09:45:00,322.87,324.15,322.86,324.15,1026.0,317.891,319.1513,317.8812,319.1513,1026.0
2024-10-01 09:50:00,324.13,325.07,324.13,325.07,600.0,319.1316,320.0571,319.1316,320.0571,600.0
2024-10-01 09:55:00,323.95,325.57,323.95,325.56,1172.0,318.9544,320.5494,318.9544,320.5395,1172.0
2024-10-01 10:00:00,324.82,326.16,324.5,324.69,2865.0,319.8109,321.1303,319.4959,319.6829,2865.0
2024-10-01 10:05:00,324.98,324.98,323.37,323.37,1580.0,319.9685,319.9685,318.3833,318.3833,1580.0
2024-10-01 10:10:00,322.57,323.76,322.52,323.76,2697.0,317.5956,318.7673,317.5464,318.7673,2697.0
2024-10-01 10:15:00,323.46,323.46,321.85,322.16,9846.0,318.4719,318.4719,316.8867,317.192,9846.0
2024-10-01 10:20:00,322.9,324.02,322.9,324.02,769.0,317.9206,319.0233,317.9206,319.0233,769.0
2024-10-01 10:25:00,323.94,323.94,322.6,322.6,5376.0,318.9445,318.9445,317.6252,317.6252,5376.0
2024-10-01 10:30:00,322.75,323.23,322.46,323.23,1358.0,317.7729,318.2455,317.4873,318.2455,1358.0
2024-10-01 10:35:00,323.23,323.94,323.21,323.44,910.0,318.2455,318.9445,318.2258,318.4522,910.0
2024-10-01 10:40:00,323.33,323.34,323.0,323.0,1572.0,318.3439,318.3538,318.019,318.019,1572.0
2024-10-01 10:45:00,323.97,324.08,323.23,323.65,7145.0,318.9741,319.0824,318.2455,318.659,7145.0
2024-10-01 10:50:00,323.22,323.22,322.86,323.09,900.0,318.2356,318.2356,317.8812,318.1076,900.0
2024-10-01 10:55:00,323.4,323.51,323.21,323.22,1560.0,318.4128,318.5211,318.2258,318.2356,1560.0
2024-10-01 11:00:00,323.27,323.37,322.76,323.12,2248.0,318.2848,318.3833,317.7827,318.1372,2248.0
2024-10-01 11:05:00,323.0,323.17,322.72,322.8,3282.0,318.019,318.1864,317.7433,317.8221,3282.0
2024-10-01 11:10:00,322.93,322.99,322.49,322.97,5522.0,317.9501,318.0092,317.5169,317.9895,5522.0
2024-10-01 11:15:00,322.8,323.54,322.79,323.5,2634.0,317.8221,318.5507,317.8122,318.5113,2634.0
2024-10-01 11:20:00,323.84,324.11,323.84,324.11,200.0,318.8461,319.1119,318.8461,319.1119,200.0
2024-10-01 11:25:00,324.34,324.86,324.34,324.86,768.0,319.3383,319.8503,319.3383,319.8503,768.0
2024-10-01 11:30:00,324.7,324.71,324.67,324.67,439.0,319.6928,319.7026,319.6633,319.6633,439.0
2024-10-01 11:35:00,324.71,325.27,324.7,325.27,686.0,319.7026,320.254,319.6928,320.254,686.0
2024-10-01 11:40:00,325.33,325.33,325.33,325.33,100.0,320.3131,320.3131,320.3131,320.3131,100.0
2024-10-01 11:45:00,325.56,325.83,325.27,325.6,832.0,320.5395,320.8054,320.254,320.5789,832.0
2024-10-01 11:50:00,325.61,325.77,325.6,325.77,249.0,320.5888,320.7463,320.5789,320.7463,249.0
2024-10-01 11:55:00,325.77,325.94,325.75,325.78,1852.0,320.7463,320.9137,320.7266,320.7561,1852.0
2024-10-01 12:00:00,325.5,325.58,325.26,325.26,700.0,320.4805,320.5592,320.2442,320.2442,700.0
2024-10-01 12:05:00,325.89,325.89,325.88,325.89,144.0,320.8644,320.8644,320.8546,320.8644,144.0
2024-10-01 12:10:00,325.72,326.06,325.37,325.83,4650.0,320.6971,321.0318,320.3525,320.8054,4650.0
2024-10-01 12:15:00,325.87,326.13,325.86,326.13,312.0,320.8448,321.1007,320.8349,321.1007,312.0
2024-10-01 12:20:00,325.85,325.85,325.56,325.56,245.0,320.8251,320.8251,320.5395,320.5395,245.0
2024-10-01 12:25:00,325.81,325.85,325.33,325.73,1615.0,320.7857,320.8251,320.3131,320.7069,1615.0
2024-10-01 12:30:00,325.73,325.73,324.81,325.38,2804.0,320.7069,320.7069,319.8011,320.3623,2804.0
2024-10-01 12:35:00,325.38,325.38,325.38,325.38,0.0,320.3623,320.3623,320.3623,320.3623,0.0
2024-10-01 12:40:00,325.88,325.88,325.26,325.26,600.0,320.8546,320.8546,320.2442,320.2442,600.0
2024-10-01 12:45:00,325.45,325.45,325.04,325.05,1592.0,320.4312,320.4312,320.0276,320.0374,1592.0
2024-10-01 12:50:00,325.32,326.35,325.32,326.35,1563.0,320.3032,321.3174,320.3032,321.3174,1563.0
2024-10-01 12:55:00,326.25,326.25,325.72,326.15,800.0,321.2189,321.2189,320.6971,321.1204,800.0
2024-10-01 13:00:00,326.15,326.16,325.66,325.67,1400.0,321.1204,321.1303,320.638,320.6478,1400.0
2024-10-01 13:05:00,325.44,325.45,325.03,325.03,415.0,320.4214,320.4312,320.0177,320.0177,415.0
2024-10-01 13:10:00,325.56,325.6,325.51,325.52,2079.0,320.5395,320.5789,320.4903,320.5002,2079.0
2024-10-01 13:15:00,325.55,325.55,325.03,325.03,1667.0,320.5297,320.5297,320.0177,320.0177,1667.0
2024-10-01 13:20:00,325.23,325.28,325.22,325.27,891.0,320.2146,320.2639,320.2048,320.254,891.0
2024-10-01 13:25:00,325.31,325.43,325.31,325.35,1205.0,320.2934,320.4115,320.2934,320.3328,1205.0
2024-10-01 13:30:00,325.34,325.59,324.99,325.5,2668.0,320.3229,320.5691,319.9783,320.4805,2668.0
2024-10-01 13:35:00,325.33,325.8,325.28,325.8,1556.0,320.3131,320.7758,320.2639,320.7758,1556.0
2024-10-01 13:40:00,325.55,326.28,325.54,325.96,1469.0,320.5297,321.2484,320.5198,320.9334,1469.0
2024-10-01 13:45:00,325.96,326.17,325.7,325.75,3504.0,320.9334,321.1401,320.6774,320.7266,3504.0
2024-10-01 13:50:00,325.57,325.71,325.57,325.71,2312.0,320.5494,320.6872,320.5494,320.6872,2312.0
2024-10-01 13:55:00,326.04,326.36,326.01,326.36,600.0,321.0121,321.3272,320.9826,321.3272,600.0
2024-10-01 14:00:00,326.71,326.75,326.4,326.46,3024.0,321.6718,321.7112,321.3666,321.4257,3024.0
2024-10-01 14:05:00,326.57,326.58,326.44,326.57,549.0,321.534,321.5438,321.406,321.534,549.0
2024-10-01 14:10:00,326.55,326.55,326.39,326.55,425.0,321.5143,321.5143,321.3567,321.5143,425.0
2024-10-01 14:15:00,326.91,327.14,326.91,327.14,1934.0,321.8687,322.0952,321.8687,322.0952,1934.0
2024-10-01 14:20:00,326.76,326.87,326.76,326.87,300.0,321.721,321.8293,321.721,321.8293,300.0
2024-10-01 14:25:00,327.05,327.05,326.86,326.87,881.0,322.0066,322.0066,321.8195,321.8293,881.0
2024-10-01 14:30:00,326.95,327.27,326.86,327.15,1804.0,321.9081,322.2232,321.8195,322.105,1804.0
2024-10-01 14:35:00,327.0,327.01,326.34,326.43,1869.0,321.9573,321.9672,321.3075,321.3961,1869.0
2024-10-01 14:40:00,326.18,326.18,326.11,326.12,200.0,321.15,321.15,321.0811,321.0909,200.0
2024-10-01 14:45:00,325.9,325.9,325.9,325.9,400.0,320.8743,320.8743,320.8743,320.8743,400.0
2024-10-01 14:50:00,326.0,326.27,326.0,326.07,1909.0,320.9727,321.2386,320.9727,321.0417,1909.0
2024-10-01 14:55:00,326.17,326.29,326.0,326.04,900.0,321.1401,321.2583,320.9727,321.0121,900.0
2024-10-01 15:00:00,325.9,326.26,325.87,326.07,4062.0,320.8743,321.2287,320.8448,321.0417,4062.0
2024-10-01 15:05:00,326.28,326.47,326.24,326.47,1270.0,321.2484,321.4355,321.209,321.4355,1270.0
2024-10-01 15:10:00,326.33,326.49,326.28,326.29,432.0,321.2977,321.4552,321.2484,321.2583,432.0
2024-10-01 15:15:00,326.43,326.65,326.43,326.47,4037.0,321.3961,321.6127,321.3961,321.4355,4037.0
2024-10-01 15:20:00,326.66,327.2,326.65,327.16,4166.0,321.6226,322.1542,321.6127,322.1149,4166.0
2024-10-01 15:25:00,327.25,327.31,327.03,327.19,4116.0,322.2035,322.2625,321.9869,322.1444,4116.0
2024-10-01 15:30:00,327.19,327.28,327.02,327.28,2138.0,322.1444,322.233,321.977,322.233,2138.0
2024-10-01 15:35:00,327.23,327.31,326.91,327.23,7131.0,322.1838,322.2625,321.8687,322.1838,7131.0
2024-10-01 15:40:00,327.12,327.27,327.06,327.09,2759.0,322.0755,322.2232,322.0164,322.0459,2759.0
2024-10-01 15:45:00,327.09,327.32,326.98,327.06,3568.0,322.0459,322.2724,321.9376,322.0164,3568.0
2024-10-01 15:50:00,326.91,327.15,326.09,326.09,15648.0,321.8687,322.105,321.0614,321.0614,15648.0
2024-10-01 15:55:00,326.06,326.56,325.23,326.38,56322.0,321.0318,321.5241,320.2146,321.3469,56322.0
2024-10-02 09:30:00,325.05,325.07,323.13,324.38,10037.0,320.0374,320.0571,318.147,319.3777,10037.0
2024-10-02 09:35:00,324.05,326.28,324.03,324.03,2165.0,319.0528,321.2484,319.0331,319.0331,2165.0
2024-10-02 09:40:00,323.47,324.49,323.45,323.99,1600.0,318.4818,319.486,318.4621,318.9937,1600.0
2024-10-02 09:45:00,323.96,326.28,323.95,325.86,2678.0,318.9642,321.2484,318.9544,320.8349,2678.0
2024-10-02 09:50:00,326.27,326.27,325.52,325.52,700.0,321.2386,321.2386,320.5002,320.5002,700.0
2024-10-02 09:55:00,325.87,326.17,325.39,325.39,1652.0,320.8448,321.1401,320.3722,320.3722,1652.0
2024-10-02 10:00:00,325.5,326.44,325.5,326.44,1400.0,320.4805,321.406,320.4805,321.406,1400.0
2024-10-02 10:05:00,326.32,326.32,325.81,326.14,3775.0,321.2878,321.2878,320.7857,321.1106,3775.0
2024-10-02 10:10:00,326.15,326.35,325.62,326.12,4218.0,321.1204,321.3174,320.5986,321.0909,4218.0
2024-10-02 10:15:00,325.91,326.55,325.74,326.55,900.0,320.8841,321.5143,320.7168,321.5143,900.0
2024-10-02 10:20:00,326.71,326.71,325.48,325.87,2748.0,321.6718,321.6718,320.4608,320.8448,2748.0
2024-10-02 10:25:00,326.35,327.26,325.8,327.26,1443.0,321.3174,322.2133,320.7758,322.2133,1443.0
2024-10-02 10:30:00,326.52,327.5,326.52,327.23,1779.0,321.4847,322.4496,321.4847,322.1838,1779.0
2024-10-02 10:35:00,326.97,327.13,326.67,326.89,1300.0,321.9278,322.0853,321.6324,321.849,1300.0
2024-10-02 10:40:00,326.88,327.13,326.56,326.56,909.0,321.8392,322.0853,321.5241,321.5241,909.0
2024-10-02 10:45:00,327.39,327.39,326.58,327.06,900.0,322.3413,322.3413,321.5438,322.0164,900.0
2024-10-02 10:50:00,326.95,327.01,326.49,326.63,800.0,321.9081,321.9672,321.4552,321.593,800.0
2024-10-02 10:55:00,326.93,326.98,326.69,326.81,1500.0,321.8884,321.9376,321.6521,321.7703,1500.0
2024-10-02 11:00:00,326.75,326.75,326.37,326.6,850.0,321.7112,321.7112,321.337,321.5635,850.0
2024-10-02 11:05:00,326.52,326.87,326.52,326.83,1154.0,321.4847,321.8293,321.4847,321.7899,1154.0
2024-10-02 11:10:00,326.66,326.66,326.39,326.4,1517.0,321.6226,321.6226,321.3567,321.3666,1517.0
2024-10-02 11:15:00,326.4,326.4,326.17,326.17,1800.0,321.3666,321.3666,321.1401,321.1401,1800.0
2024-10-02 11:20:00,326.41,326.41,325.69,325.69,739.0,321.3764,321.3764,320.6675,320.6675,739.0
2024-10-02 11:25:00,325.83,325.9,325.82,325.9,1030.0,320.8054,320.8743,320.7955,320.8743,1030.0
2024-10-02 11:30:00,326.23,326.49,325.85,326.3,4032.0,321.1992,321.4552,320.8251,321.2681,4032.0
2024-10-02 11:35:00,326.24,326.45,326.24,326.44,536.0,321.209,321.4158,321.209,321.406,536.0
2024-10-02 11:40:00,326.02,326.65,326.02,326.58,1165.0,320.9924,321.6127,320.9924,321.5438,1165.0
2024-10-02 11:45:00,326.64,326.64,326.6,326.6,700.0,321.6029,321.6029,321.5635,321.5635,700.0
2024-10-02 11:50:00,326.4,326.6,326.37,326.37,600.0,321.3666,321.5635,321.337,321.337,600.0
2024-10-02 11:55:00,326.23,326.23,326.12,326.13,458.0,321.1992,321.1992,321.0909,321.1007,458.0
2024-10-02 12:00:00,326.06,326.06,326.01,326.01,200.0,321.0318,321.0318,320.9826,320.9826,200.0
2024-10-02 12:05:00,325.48,325.8,325.48,325.74,1680.0,320.4608,320.7758,320.4608,320.7168,1680.0
2024-10-02 12:10:00,325.87,325.88,325.63,325.66,501.0,320.8448,320.8546,320.6085,320.638,501.0
2024-10-02 12:15:00,325.66,325.77,325.36,325.65,4009.0,320.638,320.7463,320.3426,320.6281,4009.0
2024-10-02 12:20:00,325.41,325.84,325.41,325.48,2265.0,320.3918,320.8152,320.3918,320.4608,2265.0
2024-10-02 12:25:00,325.59,325.85,325.51,325.51,1200.0,320.5691,320.8251,320.4903,320.4903,1200.0
2024-10-02 12:30:00,325.49,325.67,324.96,325.18,2109.0,320.4706,320.6478,319.9488,320.1654,2109.0
2024-10-02 12:35:00,324.96,324.96,324.77,324.89,446.0,319.9488,319.9488,319.7617,319.8799,446.0
2024-10-02 12:40:00,325.14,325.41,325.07,325.21,4622.0,320.126,320.3918,320.0571,320.1949,4622.0
2024-10-02 12:45:00,325.12,325.12,324.75,324.86,800.0,320.1063,320.1063,319.742,319.8503,800.0
2024-10-02 12:50:00,324.96,324.96,324.96,324.96,100.0,319.9488,319.9488,319.9488,319.9488,100.0
2024-10-02 12:55:00,324.98,324.98,324.77,324.77,501.0,319.9685,319.9685,319.7617,319.7617,501.0
2024-10-02 13:00:00,324.65,324.69,324.42,324.42,1250.0,319.6436,319.6829,319.4171,319.4171,1250.0
2024-10-02 13:05:00,324.37,324.55,324.26,324.5,1610.0,319.3679,319.5451,319.2596,319.4959,1610.0
2024-10-02 13:10:00,324.55,324.55,324.33,324.33,700.0,319.5451,319.5451,319.3285,319.3285,700.0
2024-10-02 13:15:00,324.42,324.42,324.41,324.42,100.0,319.4171,319.4171,319.4073,319.4171,100.0
2024-10-02 13:20:00,324.58,324.84,324.51,324.69,1313.0,319.5746,319.8306,319.5057,319.6829,1313.0
2024-10-02 13:25:00,324.67,324.91,324.66,324.91,900.0,319.6633,319.8996,319.6534,319.8996,900.0
2024-10-02 13:30:00,324.6,324.6,324.6,324.6,100.0,319.5943,319.5943,319.5943,319.5943,100.0
2024-10-02 13:35:00,324.21,324.55,324.21,324.52,1317.0,319.2104,319.5451,319.2104,319.5156,1317.0
2024-10-02 13:40:00,324.4,324.62,324.24,324.4,2666.0,319.3974,319.614,319.2399,319.3974,2666.0
2024-10-02 13:45:00,324.64,324.92,324.64,324.92,400.0,319.6337,319.9094,319.6337,319.9094,400.0
2024-10-02 13:50:00,325.13,325.14,325.13,325.13,350.0,320.1162,320.126,320.1162,320.1162,350.0
2024-10-02 13:55:00,324.98,325.25,324.98,325.25,553.0,319.9685,320.2343,319.9685,320.2343,553.0
2024-10-02 14:00:00,324.94,324.94,324.91,324.91,300.0,319.9291,319.9291,319.8996,319.8996,300.0
2024-10-02 14:05:00,324.72,324.72,324.63,324.63,300.0,319.7125,319.7125,319.6239,319.6239,300.0
2024-10-02 14:10:00,324.55,324.55,324.55,324.55,100.0,319.5451,319.5451,319.5451,319.5451,100.0
2024-10-02 14:15:00,324.39,324.39,324.01,324.02,750.0,319.3876,319.3876,319.0134,319.0233,750.0
2024-10-02 14:20:00,324.17,324.17,323.98,323.98,300.0,319.171,319.171,318.9839,318.9839,300.0
2024-10-02 14:25:00,324.32,324.32,323.7,324.13,3657.0,319.3187,319.3187,318.7082,319.1316,3657.0
2024-10-02 14:30:00,323.74,324.45,323.74,324.45,1930.0,318.7476,319.4467,318.7476,319.4467,1930.0
2024-10-02 14:35:00,324.34,324.79,324.34,324.79,1143.0,319.3383,319.7814,319.3383,319.7814,1143.0
2024-10-02 14:40:00,324.79,324.79,324.79,324.79,309.0,319.7814,319.7814,319.7814,319.7814,309.0
2024-10-02 14:45:00,324.66,324.89,324.57,324.89,1799.0,319.6534,319.8799,319.5648,319.8799,1799.0
2024-10-02 14:50:00,324.97,325.0,324.96,324.97,700.0,319.9586,319.9882,319.9488,319.9586,700.0
2024-10-02 14:55:00,324.96,324.99,324.96,324.99,924.0,319.9488,319.9783,319.9488,319.9783,924.0
2024-10-02 15:00:00,324.83,325.24,324.83,325.02,1238.0,319.8208,320.2245,319.8208,320.0079,1238.0
2024-10-02 15:05:00,324.95,324.98,324.82,324.82,555.0,319.9389,319.9685,319.8109,319.8109,555.0
2024-10-02 15:10:00,324.98,324.98,324.82,324.82,400.0,319.9685,319.9685,319.8109,319.8109,400.0
2024-10-02 15:15:00,324.88,324.89,324.57,324.75,1171.0,319.87,319.8799,319.5648,319.742,1171.0
2024-10-02 15:20:00,324.58,324.58,324.38,324.38,1153.0,319.5746,319.5746,319.3777,319.3777,1153.0
2024-10-02 15:25:00,324.63,324.98,324.61,324.91,2514.0,319.6239,319.9685,319.6042,319.8996,2514.0
2024-10-02 15:30:00,324.98,324.98,324.49,324.49,2320.0,319.9685,319.9685,319.486,319.486,2320.0
2024-10-02 15:35:00,324.54,324.69,324.43,324.43,741.0,319.5353,319.6829,319.427,319.427,741.0
2024-10-02 15:40:00,324.42,324.65,324.41,324.65,800.0,319.4171,319.6436,319.4073,319.6436,800.0
2024-10-02 15:45:00,324.53,324.73,324.41,324.55,3342.0,319.5254,319.7223,319.4073,319.5451,3342.0
2024-10-02 15:50:00,324.51,324.88,324.41,324.88,6354.0,319.5057,319.87,319.4073,319.87,6354.0
2024-10-02 15:55:00,324.91,325.15,324.6,325.06,19296.0,319.8996,320.1359,319.5943,320.0472,19296.0
2024-10-03 09:30:00,323.9,326.69,323.9,324.98,9952.0,318.9051,321.6521,318.9051,319.9685,9952.0
2024-10-03 09:35:00,324.59,324.94,324.59,324.93,2058.0,319.5845,319.9291,319.5845,319.9192,2058.0
2024-10-03 09:40:00,325.0,325.0,323.07,323.07,1515.0,319.9882,319.9882,318.0879,318.0879,1515.0
2024-10-03 09:45:00,323.5,323.5,322.03,322.3,1281.0,318.5113,318.5113,317.064,317.3298,1281.0
2024-10-03 09:50:00,322.48,323.84,322.47,323.81,1885.0,317.507,318.8461,317.4972,318.8165,1885.0
2024-10-03 09:55:00,323.92,324.97,323.92,324.73,771.0,318.9248,319.9586,318.9248,319.7223,771.0
2024-10-03 10:00:00,324.71,325.65,324.04,324.86,3259.0,319.7026,320.6281,319.043,319.8503,3259.0
2024-10-03 10:05:00,324.69,325.21,324.69,325.21,1588.0,319.6829,320.1949,319.6829,320.1949,1588.0
2024-10-03 10:10:00,325.34,325.37,324.78,324.79,1920.0,320.3229,320.3525,319.7716,319.7814,1920.0
2024-10-03 10:15:00,324.85,325.6,324.76,325.59,3487.0,319.8405,320.5789,319.7519,320.5691,3487.0
2024-10-03 10:20:00,325.4,325.59,323.63,324.03,1987.0,320.382,320.5691,318.6393,319.0331,1987.0
2024-10-03 10:25:00,324.45,325.19,324.45,325.1,1110.0,319.4467,320.1752,319.4467,320.0866,1110.0
2024-10-03 10:30:00,325.21,325.38,324.61,325.35,832.0,320.1949,320.3623,319.6042,320.3328,832.0
2024-10-03 10:35:00,325.7,325.71,325.24,325.24,800.0,320.6774,320.6872,320.2245,320.2245,800.0
2024-10-03 10:40:00,324.65,324.88,324.15,324.48,1550.0,319.6436,319.87,319.1513,319.4762,1550.0
2024-10-03 10:45:00,324.76,325.46,324.76,325.46,449.0,319.7519,320.4411,319.7519,320.4411,449.0
2024-10-03 10:50:00,325.36,325.45,325.09,325.45,745.0,320.3426,320.4312,320.0768,320.4312,745.0
2024-10-03 10:55:00,325.43,325.74,325.11,325.55,7115.0,320.4115,320.7168,320.0965,320.5297,7115.0
2024-10-03 11:00:00,325.51,325.59,325.5,325.58,1700.0,320.4903,320.5691,320.4805,320.5592,1700.0
2024-10-03 11:05:00,325.79,325.94,325.65,325.86,800.0,320.766,320.9137,320.6281,320.8349,800.0
2024-10-03 11:10:00,325.91,326.12,325.87,326.12,736.0,320.8841,321.0909,320.8448,321.0909,736.0
2024-10-03 11:15:00,326.23,326.49,325.75,326.22,1292.0,321.1992,321.4552,320.7266,321.1894,1292.0
2024-10-03 11:20:00,326.48,326.93,326.48,326.93,1230.0,321.4453,321.8884,321.4453,321.8884,1230.0
2024-10-03 11:25:00,326.69,326.82,326.39,326.59,1415.0,321.6521,321.7801,321.3567,321.5536,1415.0
2024-10-03 11:30:00,326.94,327.52,326.8,327.52,1651.0,321.8983,322.4693,321.7604,322.4693,1651.0
2024-10-03 11:35:00,327.32,327.37,327.13,327.22,3688.0,322.2724,322.3216,322.0853,322.1739,3688.0
2024-10-03 11:40:00,327.24,327.45,327.22,327.42,905.0,322.1936,322.4004,322.1739,322.3709,905.0
2024-10-03 11:45:00,327.5,327.5,327.16,327.25,962.0,322.4496,322.4496,322.1149,322.2035,962.0
2024-10-03 11:50:00,327.18,327.5,327.18,327.34,611.0,322.1346,322.4496,322.1346,322.2921,611.0
2024-10-03 11:55:00,327.5,327.5,327.2,327.2,556.0,322.4496,322.4496,322.1542,322.1542,556.0
2024-10-03 12:00:00,327.26,327.48,327.23,327.24,316.0,322.2133,322.4299,322.1838,322.1936,316.0
2024-10-03 12:05:00,327.0,327.26,327.0,327.25,705.0,321.9573,322.2133,321.9573,322.2035,705.0
2024-10-03 12:10:00,327.25,327.34,327.25,327.34,202.0,322.2035,322.2921,322.2035,322.2921,202.0
2024-10-03 12:15:00,327.28,327.69,327.28,327.69,1000.0,322.233,322.6367,322.233,322.6367,1000.0
2024-10-03 12:20:00,327.65,327.65,327.34,327.34,1405.0,322.5973,322.5973,322.2921,322.2921,1405.0
2024-10-03 12:25:00,327.61,327.73,327.23,327.24,1251.0,322.5579,322.6761,322.1838,322.1936,1251.0
2024-10-03 12:30:00,327.24,327.24,326.76,326.76,826.0,322.1936,322.1936,321.721,321.721,826.0
2024-10-03 12:35:00,326.62,326.71,325.95,325.95,1600.0,321.5832,321.6718,320.9235,320.9235,1600.0
2024-10-03 12:40:00,325.84,325.99,325.57,325.93,2274.0,320.8152,320.9629,320.5494,320.9038,2274.0
2024-10-03 12:45:00,325.44,325.6,325.09,325.1,918.0,320.4214,320.5789,320.0768,320.0866,918.0
2024-10-03 12:50:00,325.02,325.02,324.64,324.64,905.0,320.0079,320.0079,319.6337,319.6337,905.0
2024-10-03 12:55:00,324.67,325.35,324.67,325.2,2387.0,319.6633,320.3328,319.6633,320.1851,2387.0
2024-10-03 13:00:00,324.87,324.87,324.82,324.82,510.0,319.8602,319.8602,319.8109,319.8109,510.0
2024-10-03 13:05:00,324.73,324.73,324.43,324.61,832.0,319.7223,319.7223,319.427,319.6042,832.0
2024-10-03 13:10:00,324.84,324.92,324.29,324.31,1548.0,319.8306,319.9094,319.2891,319.3088,1548.0
2024-10-03 13:15:00,324.25,324.37,324.25,324.37,300.0,319.2497,319.3679,319.2497,319.3679,300.0
2024-10-03 13:20:00,324.66,325.02,324.61,324.97,2968.0,319.6534,320.0079,319.6042,319.9586,2968.0
2024-10-03 13:25:00,324.99,325.0,324.33,324.33,1213.0,319.9783,319.9882,319.3285,319.3285,1213.0
2024-10-03 13:30:00,324.35,324.54,324.35,324.42,710.0,319.3482,319.5353,319.3482,319.4171,710.0
2024-10-03 13:35:00,324.57,324.57,323.94,323.94,300.0,319.5648,319.5648,318.9445,318.9445,300.0
2024-10-03 13:40:00,323.6,323.85,323.38,323.38,1887.0,318.6098,318.8559,318.3932,318.3932,1887.0
2024-10-03 13:45:00,323.87,323.92,323.65,323.81,417.0,318.8756,318.9248,318.659,318.8165,417.0
2024-10-03 13:50:00,323.59,323.83,323.59,323.82,300.0,318.5999,318.8362,318.5999,318.8264,300.0
2024-10-03 13:55:00,323.74,323.95,323.56,323.88,1120.0,318.7476,318.9544,318.5704,318.8854,1120.0
2024-10-03 14:00:00,323.82,323.96,323.62,323.82,1905.0,318.8264,318.9642,318.6295,318.8264,1905.0
2024-10-03 14:05:00,324.12,324.22,323.97,324.13,544.0,319.1217,319.2202,318.9741,319.1316,544.0
2024-10-03 14:10:00,324.29,324.63,324.29,324.5,326.0,319.2891,319.6239,319.2891,319.4959,326.0
2024-10-03 14:15:00,324.34,324.46,324.34,324.46,911.0,319.3383,319.4565,319.3383,319.4565,911.0
2024-10-03 14:20:00,324.74,324.92,324.4,324.75,2112.0,319.7322,319.9094,319.3974,319.742,2112.0
2024-10-03 14:25:00,324.93,324.96,324.73,324.81,721.0,319.9192,319.9488,319.7223,319.8011,721.0
2024-10-03 14:30:00,324.64,324.7,324.48,324.68,1716.0,319.6337,319.6928,319.4762,319.6731,1716.0
2024-10-03 14:35:00,324.65,324.8,324.65,324.8,1534.0,319.6436,319.7913,319.6436,319.7913,1534.0
2024-10-03 14:40:00,324.77,324.78,324.74,324.75,3949.0,319.7617,319.7716,319.7322,319.742,3949.0
2024-10-03 14:45:00,324.97,325.04,324.79,324.81,2962.0,319.9586,320.0276,319.7814,319.8011,2962.0
2024-10-03 14:50:00,324.88,325.06,324.88,325.06,500.0,319.87,320.0472,319.87,320.0472,500.0
2024-10-03 14:55:00,325.06,325.1,324.82,324.82,1208.0,320.0472,320.0866,319.8109,319.8109,1208.0
2024-10-03 15:00:00,324.78,325.04,324.68,325.04,810.0,319.7716,320.0276,319.6731,320.0276,810.0
2024-10-03 15:05:00,325.05,325.05,324.76,324.77,1496.0,320.0374,320.0374,319.7519,319.7617,1496.0
2024-10-03 15:10:00,324.75,324.79,324.48,324.79,1498.0,319.742,319.7814,319.4762,319.7814,1498.0
2024-10-03 15:15:00,325.05,325.05,324.8,324.81,780.0,320.0374,320.0374,319.7913,319.8011,780.0
2024-10-03 15:20:00,324.94,325.25,324.93,325.25,2313.0,319.9291,320.2343,319.9192,320.2343,2313.0
2024-10-03 15:25:00,325.32,325.34,324.97,325.11,3689.0,320.3032,320.3229,319.9586,320.0965,3689.0
2024-10-03 15:30:00,325.11,325.42,325.1,325.38,1622.0,320.0965,320.4017,320.0866,320.3623,1622.0
2024-10-03 15:35:00,325.19,325.41,325.11,325.22,1860.0,320.1752,320.3918,320.0965,320.2048,1860.0
2024-10-03 15:40:00,325.19,325.39,325.18,325.38,4221.0,320.1752,320.3722,320.1654,320.3623,4221.0
2024-10-03 15:45:00,325.32,326.07,325.24,326.0,5590.0,320.3032,321.0417,320.2245,320.9727,5590.0
2024-10-03 15:50:00,325.99,326.17,325.76,326.06,6389.0,320.9629,321.1401,320.7364,321.0318,6389.0
2024-10-03 15:55:00,326.17,327.36,326.17,327.35,38586.0,321.1401,322.3118,321.1401,322.3019,38586.0
2024-10-04 09:30:00,327.5,328.5,326.29,327.76,11874.0,322.4496,323.4342,321.2583,322.7056,11874.0
2024-10-04 09:35:00,327.52,327.52,326.03,326.67,1245.0,322.4693,322.4693,321.0023,321.6324,1245.0
2024-10-04 09:40:00,326.77,327.74,326.77,327.38,600.0,321.7309,322.6859,321.7309,322.3315,600.0
2024-10-04 09:45:00,327.8,328.83,327.1,328.83,18496.0,322.745,323.7591,322.0558,323.7591,18496.0
2024-10-04 09:50:00,328.44,328.91,328.17,328.17,5637.0,323.3751,323.8379,323.1093,323.1093,5637.0
2024-10-04 09:55:00,328.57,328.75,327.81,328.61,5309.0,323.5031,323.6803,322.7548,323.5425,5309.0
2024-10-04 10:00:00,328.36,329.49,328.35,329.22,3564.0,323.2964,324.4089,323.2865,324.1431,3564.0
2024-10-04 10:05:00,329.5,329.68,328.35,328.36,3467.0,324.4188,324.596,323.2865,323.2964,3467.0
2024-10-04 10:10:00,328.05,329.63,328.05,329.5,1406.0,322.9911,324.5468,322.9911,324.4188,1406.0
2024-10-04 10:15:00,329.48,330.15,329.48,329.95,14994.0,324.3991,325.0588,324.3991,324.8618,14994.0
2024-10-04 10:20:00,330.0,330.0,328.38,329.28,1661.0,324.9111,324.9111,323.316,324.2022,1661.0
2024-10-04 10:25:00,329.4,329.67,328.26,329.24,3485.0,324.3203,324.5862,323.1979,324.1628,3485.0
2024-10-04 10:30:00,329.26,330.14,328.45,329.27,6895.0,324.1825,325.0489,323.385,324.1923,6895.0
2024-10-04 10:35:00,328.87,328.92,328.2,328.22,1510.0,323.7985,323.8477,323.1388,323.1585,1510.0
2024-10-04 10:40:00,328.42,329.08,328.21,328.21,1763.0,323.3554,324.0053,323.1487,323.1487,1763.0
2024-10-04 10:45:00,328.69,328.88,328.69,328.75,300.0,323.6213,323.8083,323.6213,323.6803,300.0
2024-10-04 10:50:00,329.07,329.48,329.07,329.41,400.0,323.9954,324.3991,323.9954,324.3302,400.0
2024-10-04 10:55:00,329.05,329.05,328.67,329.05,800.0,323.9757,323.9757,323.6016,323.9757,800.0
2024-10-04 11:00:00,328.83,329.05,328.82,329.02,1322.0,323.7591,323.9757,323.7493,323.9462,1322.0
2024-10-04 11:05:00,329.32,329.32,328.88,329.28,1208.0,324.2416,324.2416,323.8083,324.2022,1208.0
2024-10-04 11:10:00,329.31,329.44,328.66,329.44,16014.0,324.2317,324.3597,323.5917,324.3597,16014.0
2024-10-04 11:15:00,329.0,329.42,329.0,329.32,25500.0,323.9265,324.34,323.9265,324.2416,25500.0
2024-10-04 11:20:00,329.05,329.31,328.9,329.01,1401.0,323.9757,324.2317,323.828,323.9363,1401.0
2024-10-04 11:25:00,328.84,329.11,328.48,329.11,1206.0,323.769,324.0348,323.4145,324.0348,1206.0
2024-10-04 11:30:00,329.1,329.17,328.93,329.17,1356.0,324.0249,324.0939,323.8576,324.0939,1356.0
2024-10-04 11:35:00,328.92,329.43,328.92,329.42,630.0,323.8477,324.3499,323.8477,324.34,630.0
2024-10-04 11:40:00,329.56,329.86,329.56,329.71,1500.0,324.4778,324.7732,324.4778,324.6255,1500.0
2024-10-04 11:45:00,329.88,330.44,329.59,330.44,7624.0,324.7929,325.3443,324.5074,325.3443,7624.0
2024-10-04 11:50:00,330.36,330.42,330.31,330.31,8078.0,325.2655,325.3246,325.2163,325.2163,8078.0
2024-10-04 11:55:00,330.31,331.01,330.19,331.01,4187.0,325.2163,325.9055,325.0981,325.9055,4187.0
2024-10-04 12:00:00,331.0,331.04,330.78,330.81,1250.0,325.8956,325.935,325.679,325.7086,1250.0
2024-10-04 12:05:00,330.75,330.75,329.91,329.91,881.0,325.6495,325.6495,324.8225,324.8225,881.0
2024-10-04 12:10:00,329.86,330.18,329.86,330.06,1442.0,324.7732,325.0883,324.7732,324.9701,1442.0
2024-10-04 12:15:00,330.06,330.54,330.05,330.54,3751.0,324.9701,325.4427,324.9603,325.4427,3751.0
2024-10-04 12:20:00,330.42,330.81,329.93,330.15,2505.0,325.3246,325.7086,324.8421,325.0588,2505.0
2024-10-04 12:25:00,329.91,330.09,329.69,330.09,1633.0,324.8225,324.9997,324.6058,324.9997,1633.0
2024-10-04 12:30:00,329.75,330.05,329.4,329.83,1815.0,324.6649,324.9603,324.3203,324.7437,1815.0
2024-10-04 12:35:00,330.0,330.89,329.8,330.49,7568.0,324.9111,325.7873,324.7141,325.3935,7568.0
2024-10-04 12:40:00,330.53,330.67,329.85,330.22,7639.0,325.4329,325.5707,324.7634,325.1277,7639.0
2024-10-04 12:45:00,330.21,330.21,330.01,330.02,500.0,325.1178,325.1178,324.9209,324.9308,500.0
2024-10-04 12:50:00,330.0,330.04,329.61,329.87,7088.0,324.9111,324.9504,324.5271,324.7831,7088.0
2024-10-04 12:55:00,329.99,329.99,329.64,329.8,777.0,324.9012,324.9012,324.5566,324.7141,777.0
2024-10-04 13:00:00,329.71,329.98,329.51,329.74,1168.0,324.6255,324.8914,324.4286,324.6551,1168.0
2024-10-04 13:05:00,329.71,329.72,329.24,329.58,1835.0,324.6255,324.6354,324.1628,324.4975,1835.0
2024-10-04 13:10:00,329.58,329.7,329.47,329.65,2802.0,324.4975,324.6157,324.3892,324.5665,2802.0
2024-10-04 13:15:00,329.87,329.98,329.59,329.98,3290.0,324.7831,324.8914,324.5074,324.8914,3290.0
2024-10-04 13:20:00,329.97,330.05,329.55,329.55,1000.0,324.8815,324.9603,324.468,324.468,1000.0
2024-10-04 13:25:00,329.55,329.69,329.15,329.25,1703.0,324.468,324.6058,324.0742,324.1726,1703.0
2024-10-04 13:30:00,329.03,329.3,329.0,329.24,1704.0,323.956,324.2219,323.9265,324.1628,1704.0
2024-10-04 13:35:00,329.19,329.35,328.84,328.84,571.0,324.1136,324.2711,323.769,323.769,571.0
2024-10-04 13:40:00,328.78,329.42,328.78,329.3,2375.0,323.7099,324.34,323.7099,324.2219,2375.0
2024-10-04 13:45:00,329.45,329.5,329.27,329.27,1003.0,324.3695,324.4188,324.1923,324.1923,1003.0
2024-10-04 13:50:00,329.23,329.23,328.7,328.7,549.0,324.1529,324.1529,323.6311,323.6311,549.0
2024-10-04 13:55:00,329.01,329.06,328.53,328.54,6131.0,323.9363,323.9856,323.4637,323.4736,6131.0
2024-10-04 14:00:00,328.57,328.86,328.49,328.81,2137.0,323.5031,323.7886,323.4243,323.7394,2137.0
2024-10-04 14:05:00,328.68,328.86,328.36,328.56,3750.0,323.6114,323.7886,323.2964,323.4933,3750.0
2024-10-04 14:10:00,328.63,328.69,328.42,328.69,800.0,323.5622,323.6213,323.3554,323.6213,800.0
2024-10-04 14:15:00,328.48,329.05,328.47,328.95,2023.0,323.4145,323.9757,323.4047,323.8773,2023.0
2024-10-04 14:20:00,329.0,329.03,328.97,328.99,799.0,323.9265,323.956,323.8969,323.9166,799.0
2024-10-04 14:25:00,328.97,328.97,328.54,328.71,1001.0,323.8969,323.8969,323.4736,323.641,1001.0
2024-10-04 14:30:00,328.41,328.89,328.4,328.89,2151.0,323.3456,323.8182,323.3357,323.8182,2151.0
2024-10-04 14:35:00,328.86,328.9,328.71,328.77,830.0,323.7886,323.828,323.641,323.7,830.0
2024-10-04 14:40:00,328.81,329.19,328.81,329.14,1089.0,323.7394,324.1136,323.7394,324.0643,1089.0
2024-10-04 14:45:00,329.14,329.14,328.83,328.86,2921.0,324.0643,324.0643,323.7591,323.7886,2921.0
2024-10-04 14:50:00,328.96,329.08,328.95,328.95,3840.0,323.8871,324.0053,323.8773,323.8773,3840.0
2024-10-04 14:55:00,328.84,328.85,328.78,328.81,1025.0,323.769,323.7788,323.7099,323.7394,1025.0
2024-10-04 15:00:00,328.85,328.94,328.85,328.94,819.0,323.7788,323.8674,323.7788,323.8674,819.0
2024-10-04 15:05:00,329.0,329.14,328.89,328.99,3689.0,323.9265,324.0643,323.8182,323.9166,3689.0
2024-10-04 15:10:00,328.9,329.29,328.9,329.16,4803.0,323.828,324.212,323.828,324.084,4803.0
2024-10-04 15:15:00,329.19,329.22,328.77,328.81,5395.0,324.1136,324.1431,323.7,323.7394,5395.0
2024-10-04 15:20:00,328.94,329.67,328.94,329.3,15372.0,323.8674,324.5862,323.8674,324.2219,15372.0
2024-10-04 15:25:00,329.4,330.0,329.0,329.69,40500.0,324.3203,324.9111,323.9265,324.6058,40500.0
2024-10-04 15:30:00,329.61,330.57,329.53,330.57,3627.0,324.5271,325.4723,324.4483,325.4723,3627.0
2024-10-04 15:35:00,330.79,330.8,330.32,330.4,3897.0,325.6889,325.6987,325.2261,325.3049,3897.0
2024-10-04 15:40:00,330.42,330.61,330.41,330.6,1388.0,325.3246,325.5117,325.3147,325.5018,1388.0
2024-10-04 15:45:00,330.74,330.8,330.38,330.8,3584.0,325.6397,325.6987,325.2852,325.6987,3584.0
2024-10-04 15:50:00,330.85,331.03,330.66,330.95,4738.0,325.748,325.9252,325.5609,325.8464,4738.0
2024-10-04 15:55:00,330.95,331.89,330.95,331.67,20994.0,325.8464,326.7719,325.8464,326.5553,20994.0
2024-10-07 09:30:00,330.7,330.7,330.7,330.7,7395.0,325.6003,325.6003,325.6003,325.6003,7395.0
2024-10-07 09:35:00,330.7,330.7,330.7,330.7,0.0,325.6003,325.6003,325.6003,325.6003,0.0
2024-10-07 09:40:00,329.47,331.04,329.47,329.85,900.0,324.3892,325.935,324.3892,324.7634,900.0
2024-10-07 09:45:00,330.27,330.44,329.66,329.74,991.0,325.1769,325.3443,324.5763,324.6551,991.0
2024-10-07 09:50:00,330.14,330.14,330.14,330.14,200.0,325.0489,325.0489,325.0489,325.0489,200.0
2024-10-07 09:55:00,330.25,330.26,329.2,329.21,1677.0,325.1572,325.1671,324.1234,324.1332,1677.0
2024-10-07 10:00:00,329.62,329.95,329.17,329.68,3512.0,324.5369,324.8618,324.0939,324.596,3512.0
2024-10-07 10:05:00,330.05,330.4,329.98,330.14,1097.0,324.9603,325.3049,324.8914,325.0489,1097.0
2024-10-07 10:10:00,330.53,331.05,330.38,330.83,500.0,325.4329,325.9449,325.2852,325.7283,500.0
2024-10-07 10:15:00,330.98,331.04,330.62,330.64,982.0,325.876,325.935,325.5215,325.5412,982.0
2024-10-07 10:20:00,330.67,330.82,330.57,330.79,1000.0,325.5707,325.7184,325.4723,325.6889,1000.0
2024-10-07 10:25:00,330.8,331.13,330.72,331.1,1000.0,325.6987,326.0236,325.62,325.9941,1000.0
2024-10-07 10:30:00,330.98,331.16,330.7,331.03,702.0,325.876,326.0532,325.6003,325.9252,702.0
2024-10-07 10:35:00,331.16,331.46,331.15,331.27,1645.0,326.0532,326.3485,326.0433,326.1615,1645.0
2024-10-07 10:40:00,331.27,331.8,331.27,331.49,1217.0,326.1615,326.6833,326.1615,326.3781,1217.0
2024-10-07 10:45:00,331.49,331.94,331.49,331.71,1777.0,326.3781,326.8211,326.3781,326.5947,1777.0
2024-10-07 10:50:00,332.0,332.06,331.99,332.05,400.0,326.8802,326.9393,326.8704,326.9295,400.0
2024-10-07 10:55:00,331.97,332.02,331.79,331.79,1041.0,326.8507,326.8999,326.6735,326.6735,1041.0
2024-10-07 11:00:00,331.85,331.85,331.72,331.77,702.0,326.7325,326.7325,326.6045,326.6538,702.0
2024-10-07 11:05:00,331.98,332.58,331.98,332.58,400.0,326.8605,327.4513,326.8605,327.4513,400.0
2024-10-07 11:10:00,332.42,332.42,332.42,332.42,100.0,327.2937,327.2937,327.2937,327.2937,100.0
2024-10-07 11:15:00,332.46,332.52,332.24,332.52,400.0,327.3331,327.3922,327.1165,327.3922,400.0
2024-10-07 11:20:00,332.94,333.0,332.75,333.0,904.0,327.8057,327.8648,327.6187,327.8648,904.0
2024-10-07 11:25:00,333.29,333.29,332.86,332.97,1194.0,328.1503,328.1503,327.727,327.8353,1194.0
2024-10-07 11:30:00,332.86,333.02,332.74,333.02,3764.0,327.727,327.8845,327.6088,327.8845,3764.0
2024-10-07 11:35:00,333.16,333.16,332.98,332.98,400.0,328.0223,328.0223,327.8451,327.8451,400.0
2024-10-07 11:40:00,332.98,333.16,332.98,333.11,1336.0,327.8451,328.0223,327.8451,327.9731,1336.0
2024-10-07 11:45:00,333.1,333.43,333.1,333.43,1265.0,327.9633,328.2882,327.9633,328.2882,1265.0
2024-10-07 11:50:00,333.24,333.48,333.09,333.34,6217.0,328.1011,328.3374,327.9534,328.1996,6217.0
2024-10-07 11:55:00,333.34,333.34,333.34,333.34,0.0,328.1996,328.1996,328.1996,328.1996,0.0
2024-10-07 12:00:00,333.15,333.16,333.0,333.04,361.0,328.0125,328.0223,327.8648,327.9042,361.0
2024-10-07 12:05:00,333.19,333.19,333.03,333.04,900.0,328.0519,328.0519,327.8943,327.9042,900.0
2024-10-07 12:10:00,332.89,333.04,332.57,332.57,1101.0,327.7565,327.9042,327.4414,327.4414,1101.0
2024-10-07 12:15:00,332.59,332.74,332.58,332.65,579.0,327.4611,327.6088,327.4513,327.5202,579.0
2024-10-07 12:20:00,332.69,332.82,332.58,332.82,415.0,327.5596,327.6876,327.4513,327.6876,415.0
2024-10-07 12:25:00,332.74,332.99,332.73,332.99,771.0,327.6088,327.855,327.599,327.855,771.0
2024-10-07 12:30:00,332.82,332.83,332.71,332.82,1600.0,327.6876,327.6974,327.5793,327.6876,1600.0
2024-10-07 12:35:00,332.67,332.93,332.49,332.49,3542.0,327.5399,327.7959,327.3627,327.3627,3542.0
2024-10-07 12:40:00,332.54,332.54,332.22,332.25,501.0,327.4119,327.4119,327.0968,327.1264,501.0
2024-10-07 12:45:00,332.16,332.26,332.05,332.08,502.0,327.0378,327.1362,326.9295,326.959,502.0
2024-10-07 12:50:00,332.26,332.49,332.18,332.49,1067.0,327.1362,327.3627,327.0574,327.3627,1067.0
2024-10-07 12:55:00,332.08,332.2,332.0,332.18,1354.0,326.959,327.0771,326.8802,327.0574,1354.0
2024-10-07 13:00:00,332.13,332.31,332.13,332.31,800.0,327.0082,327.1854,327.0082,327.1854,800.0
2024-10-07 13:05:00,332.18,332.37,332.11,332.18,1535.0,327.0574,327.2445,326.9885,327.0574,1535.0
2024-10-07 13:10:00,332.04,332.23,332.04,332.23,274.0,326.9196,327.1067,326.9196,327.1067,274.0
2024-10-07 13:15:00,332.39,333.01,332.21,332.99,5078.0,327.2642,327.8746,327.087,327.855,5078.0
2024-10-07 13:20:00,332.87,332.87,332.86,332.86,200.0,327.7368,327.7368,327.727,327.727,200.0
2024-10-07 13:25:00,332.81,333.01,332.73,332.84,500.0,327.6777,327.8746,327.599,327.7073,500.0
2024-10-07 13:30:00,332.7,332.81,332.56,332.56,1130.0,327.5694,327.6777,327.4316,327.4316,1130.0
2024-10-07 13:35:00,332.56,332.56,332.34,332.34,600.0,327.4316,327.4316,327.215,327.215,600.0
2024-10-07 13:40:00,332.21,332.21,332.07,332.07,1060.0,327.087,327.087,326.9491,326.9491,1060.0
2024-10-07 13:45:00,331.9,332.04,331.86,331.86,650.0,326.7818,326.9196,326.7424,326.7424,650.0
2024-10-07 13:50:00,331.78,331.86,331.75,331.76,1150.0,326.6636,326.7424,326.6341,326.6439,1150.0
2024-10-07 13:55:00,331.83,331.83,331.52,331.53,1798.0,326.7128,326.7128,326.4076,326.4175,1798.0
2024-10-07 14:00:00,331.37,331.37,331.21,331.35,802.0,326.2599,326.2599,326.1024,326.2402,802.0
2024-10-07 14:05:00,331.25,331.51,331.24,331.35,502.0,326.1418,326.3978,326.1319,326.2402,502.0
2024-10-07 14:10:00,331.49,331.53,331.4,331.4,500.0,326.3781,326.4175,326.2895,326.2895,500.0
2024-10-07 14:15:00,331.49,331.49,331.22,331.3,400.0,326.3781,326.3781,326.1123,326.191,400.0
2024-10-07 14:20:00,331.28,331.29,331.1,331.24,3821.0,326.1713,326.1812,325.9941,326.1319,3821.0
2024-10-07 14:25:00,331.24,331.24,331.09,331.23,990.0,326.1319,326.1319,325.9843,326.1221,990.0
2024-10-07 14:30:00,331.09,331.12,330.03,330.68,4090.0,325.9843,326.0138,324.9406,325.5806,4090.0
2024-10-07 14:35:00,330.69,331.06,330.69,330.74,977.0,325.5904,325.9547,325.5904,325.6397,977.0
2024-10-07 14:40:00,331.02,331.02,330.68,330.73,816.0,325.9153,325.9153,325.5806,325.6298,816.0
2024-10-07 14:45:00,330.69,330.85,329.98,330.15,1600.0,325.5904,325.748,324.8914,325.0588,1600.0
2024-10-07 14:50:00,330.21,330.36,329.98,329.98,1992.0,325.1178,325.2655,324.8914,324.8914,1992.0
2024-10-07 14:55:00,330.31,330.43,330.04,330.04,500.0,325.2163,325.3344,324.9504,324.9504,500.0
2024-10-07 15:00:00,330.09,330.45,329.96,330.44,818.0,324.9997,325.3541,324.8717,325.3443,818.0
2024-10-07 15:05:00,330.68,330.94,330.67,330.94,1500.0,325.5806,325.8366,325.5707,325.8366,1500.0
2024-10-07 15:10:00,330.83,331.33,330.65,331.33,2504.0,325.7283,326.2206,325.551,326.2206,2504.0
2024-10-07 15:15:00,331.33,331.33,331.06,331.06,237.0,326.2206,326.2206,325.9547,325.9547,237.0
2024-10-07 15:20:00,331.13,331.13,331.08,331.08,400.0,326.0236,326.0236,325.9744,325.9744,400.0
2024-10-07 15:25:00,331.08,331.3,331.0,331.15,1200.0,325.9744,326.191,325.8956,326.0433,1200.0
2024-10-07 15:30:00,331.15,331.42,330.92,331.35,3955.0,326.0433,326.3092,325.8169,326.2402,3955.0
2024-10-07 15:35:00,330.98,331.2,330.98,331.04,600.0,325.876,326.0926,325.876,325.935,600.0
2024-10-07 15:40:00,331.03,331.31,330.91,331.31,3260.0,325.9252,326.2009,325.807,326.2009,3260.0
2024-10-07 15:45:00,331.27,331.7,331.27,331.69,1706.0,326.1615,326.5848,326.1615,326.575,1706.0
2024-10-07 15:50:00,331.47,332.44,331.47,332.0,8708.0,326.3584,327.3134,326.3584,326.8802,8708.0
2024-10-07 15:55:00,331.93,332.12,331.41,332.0,13630.0,326.8113,326.9984,326.2993,326.8802,13630.0
2024-10-08 09:30:00,330.0,332.0,326.72,326.72,11928.0,324.9111,326.8802,321.6816,321.6816,11928.0
2024-10-08 09:35:00,326.72,327.67,326.72,327.03,2416.0,321.6816,322.617,321.6816,321.9869,2416.0
2024-10-08 09:40:00,326.82,327.13,326.47,326.88,6088.0,321.7801,322.0853,321.4355,321.8392,6088.0
2024-10-08 09:45:00,326.87,326.87,324.4,325.25,4619.0,321.8293,321.8293,319.3974,320.2343,4619.0
2024-10-08 09:50:00,324.84,325.43,324.84,325.38,4869.0,319.8306,320.4115,319.8306,320.3623,4869.0
2024-10-08 09:55:00,325.42,326.16,325.09,326.16,1850.0,320.4017,321.1303,320.0768,321.1303,1850.0
2024-10-08 10:00:00,326.64,326.73,326.11,326.73,1495.0,321.6029,321.6915,321.0811,321.6915,1495.0
2024-10-08 10:05:00,326.77,327.2,326.69,326.94,1900.0,321.7309,322.1542,321.6521,321.8983,1900.0
2024-10-08 10:10:00,327.0,327.14,326.4,326.88,13209.0,321.9573,322.0952,321.3666,321.8392,13209.0
2024-10-08 10:15:00,326.51,326.83,325.82,326.46,3544.0,321.4749,321.7899,320.7955,321.4257,3544.0
2024-10-08 10:20:00,326.2,326.31,325.79,325.84,2212.0,321.1697,321.278,320.766,320.8152,2212.0
2024-10-08 10:25:00,326.02,326.03,325.62,325.97,2969.0,320.9924,321.0023,320.5986,320.9432,2969.0
2024-10-08 10:30:00,325.85,325.85,325.43,325.68,4767.0,320.8251,320.8251,320.4115,320.6577,4767.0
2024-10-08 10:35:00,325.81,326.05,325.37,326.05,3870.0,320.7857,321.022,320.3525,321.022,3870.0
2024-10-08 10:40:00,326.6,328.77,326.6,328.07,3150.0,321.5635,323.7,321.5635,323.0108,3150.0
2024-10-08 10:45:00,328.72,328.72,328.29,328.3,435.0,323.6508,323.6508,323.2274,323.2373,435.0
2024-10-08 10:50:00,327.8,328.19,327.5,328.18,3107.0,322.745,323.129,322.4496,323.1191,3107.0
2024-10-08 10:55:00,327.48,327.73,327.24,327.24,2011.0,322.4299,322.6761,322.1936,322.1936,2011.0
2024-10-08 11:00:00,327.86,328.07,327.52,327.7,1051.0,322.8041,323.0108,322.4693,322.6465,1051.0
2024-10-08 11:05:00,327.7,327.7,327.0,327.44,1512.0,322.6465,322.6465,321.9573,322.3905,1512.0
2024-10-08 11:10:00,327.23,328.08,327.23,328.08,684.0,322.1838,323.0207,322.1838,323.0207,684.0
2024-10-08 11:15:00,327.73,328.14,327.38,327.89,1828.0,322.6761,323.0797,322.3315,322.8336,1828.0
2024-10-08 11:20:00,327.88,327.91,327.04,327.37,1500.0,322.8238,322.8533,321.9967,322.3216,1500.0
2024-10-08 11:25:00,327.37,328.32,327.36,327.44,6818.0,322.3216,323.257,322.3118,322.3905,6818.0
2024-10-08 11:30:00,327.79,327.79,327.29,327.42,1496.0,322.7351,322.7351,322.2429,322.3709,1496.0
2024-10-08 11:35:00,327.49,328.16,327.48,327.92,1200.0,322.4398,323.0994,322.4299,322.8631,1200.0
2024-10-08 11:40:00,328.18,328.18,327.61,327.74,700.0,323.1191,323.1191,322.5579,322.6859,700.0
2024-10-08 11:45:00,327.79,327.85,327.6,327.81,600.0,322.7351,322.7942,322.5481,322.7548,600.0
2024-10-08 11:50:00,327.81,328.22,327.64,328.09,1663.0,322.7548,323.1585,322.5875,323.0305,1663.0
2024-10-08 11:55:00,328.29,328.42,328.2,328.42,858.0,323.2274,323.3554,323.1388,323.3554,858.0
2024-10-08 12:00:00,328.34,328.36,327.77,327.84,1704.0,323.2767,323.2964,322.7155,322.7844,1704.0
2024-10-08 12:05:00,328.16,328.25,328.15,328.25,200.0,323.0994,323.1881,323.0896,323.1881,200.0
2024-10-08 12:10:00,328.3,328.31,328.01,328.02,458.0,323.2373,323.2471,322.9518,322.9616,458.0
2024-10-08 12:15:00,328.05,328.08,328.04,328.08,444.0,322.9911,323.0207,322.9813,323.0207,444.0
2024-10-08 12:20:00,328.21,328.31,328.08,328.31,720.0,323.1487,323.2471,323.0207,323.2471,720.0
2024-10-08 12:25:00,328.38,329.07,328.38,329.07,1018.0,323.316,323.9954,323.316,323.9954,1018.0
2024-10-08 12:30:00,329.02,329.02,329.02,329.02,107.0,323.9462,323.9462,323.9462,323.9462,107.0
2024-10-08 12:35:00,329.06,329.14,328.82,329.14,474.0,323.9856,324.0643,323.7493,324.0643,474.0
2024-10-08 12:40:00,329.22,329.22,328.72,328.88,625.0,324.1431,324.1431,323.6508,323.8083,625.0
2024-10-08 12:45:00,328.94,328.95,328.86,328.86,592.0,323.8674,323.8773,323.7886,323.7886,592.0
2024-10-08 12:50:00,328.9,329.02,328.82,328.93,950.0,323.828,323.9462,323.7493,323.8576,950.0
2024-10-08 12:55:00,328.86,328.92,328.86,328.92,300.0,323.7886,323.8477,323.7886,323.8477,300.0
2024-10-08 13:00:00,328.8,328.8,328.61,328.61,300.0,323.7296,323.7296,323.5425,323.5425,300.0
2024-10-08 13:05:00,328.31,328.47,327.92,327.93,889.0,323.2471,323.4047,322.8631,322.873,889.0
2024-10-08 13:10:00,327.9,328.24,327.69,328.24,1425.0,322.8434,323.1782,322.6367,323.1782,1425.0
2024-10-08 13:15:00,327.82,327.88,327.76,327.88,645.0,322.7647,322.8238,322.7056,322.8238,645.0
2024-10-08 13:20:00,327.88,328.01,327.87,328.0,609.0,322.8238,322.9518,322.8139,322.9419,609.0
2024-10-08 13:25:00,328.01,328.16,327.87,328.07,1595.0,322.9518,323.0994,322.8139,323.0108,1595.0
2024-10-08 13:30:00,328.08,328.17,327.93,328.02,2794.0,323.0207,323.1093,322.873,322.9616,2794.0
2024-10-08 13:35:00,328.09,328.27,328.08,328.27,300.0,323.0305,323.2077,323.0207,323.2077,300.0
2024-10-08 13:40:00,327.88,327.88,327.64,327.64,1050.0,322.8238,322.8238,322.5875,322.5875,1050.0
2024-10-08 13:45:00,327.64,327.64,327.64,327.64,0.0,322.5875,322.5875,322.5875,322.5875,0.0
2024-10-08 13:50:00,327.81,327.87,327.8,327.81,400.0,322.7548,322.8139,322.745,322.7548,400.0
2024-10-08 13:55:00,327.9,328.17,327.9,328.06,809.0,322.8434,323.1093,322.8434,323.001,809.0
2024-10-08 14:00:00,328.25,328.43,328.25,328.32,403.0,323.1881,323.3653,323.1881,323.257,403.0
2024-10-08 14:05:00,328.4,328.57,328.4,328.57,252.0,323.3357,323.5031,323.3357,323.5031,252.0
2024-10-08 14:10:00,328.31,328.32,328.31,328.32,525.0,323.2471,323.257,323.2471,323.257,525.0
2024-10-08 14:15:00,328.54,328.54,328.25,328.37,400.0,323.4736,323.4736,323.1881,323.3062,400.0
2024-10-08 14:20:00,328.51,328.51,328.35,328.39,400.0,323.444,323.444,323.2865,323.3259,400.0
2024-10-08 14:25:00,328.4,328.4,328.24,328.24,841.0,323.3357,323.3357,323.1782,323.1782,841.0
2024-10-08 14:30:00,328.48,328.53,328.44,328.53,497.0,323.4145,323.4637,323.3751,323.4637,497.0
2024-10-08 14:35:00,328.75,329.25,328.75,329.24,1155.0,323.6803,324.1726,323.6803,324.1628,1155.0
2024-10-08 14:40:00,329.21,329.21,329.21,329.21,100.0,324.1332,324.1332,324.1332,324.1332,100.0
2024-10-08 14:45:00,329.02,329.1,328.99,329.0,733.0,323.9462,324.0249,323.9166,323.9265,733.0
2024-10-08 14:50:00,328.69,328.85,328.57,328.78,920.0,323.6213,323.7788,323.5031,323.7099,920.0
2024-10-08 14:55:00,328.36,328.95,328.36,328.95,1078.0,323.2964,323.8773,323.2964,323.8773,1078.0
2024-10-08 15:00:00,328.79,328.9,328.53,328.81,1639.0,323.7197,323.828,323.4637,323.7394,1639.0
2024-10-08 15:05:00,328.7,328.81,328.66,328.76,1285.0,323.6311,323.7394,323.5917,323.6902,1285.0
2024-10-08 15:10:00,328.84,329.05,328.79,329.05,1521.0,323.769,323.9757,323.7197,323.9757,1521.0
2024-10-08 15:15:00,329.1,329.1,328.81,328.96,402.0,324.0249,324.0249,323.7394,323.8871,402.0
2024-10-08 15:20:00,328.94,329.03,328.82,328.92,918.0,323.8674,323.956,323.7493,323.8477,918.0
2024-10-08 15:25:00,329.02,329.17,328.72,329.17,1844.0,323.9462,324.0939,323.6508,324.0939,1844.0
2024-10-08 15:30:00,328.95,329.12,328.92,328.92,501.0,323.8773,324.0446,323.8477,323.8477,501.0
2024-10-08 15:35:00,329.05,329.34,328.95,329.34,608.0,323.9757,324.2612,323.8773,324.2612,608.0
2024-10-08 15:40:00,329.2,329.3,329.17,329.17,1451.0,324.1234,324.2219,324.0939,324.0939,1451.0
2024-10-08 15:45:00,329.2,329.5,329.11,329.5,3289.0,324.1234,324.4188,324.0348,324.4188,3289.0
2024-10-08 15:50:00,329.48,330.03,329.42,329.92,7617.0,324.3991,324.9406,324.34,324.8323,7617.0
2024-10-08 15:55:00,329.92,330.23,329.51,329.51,26183.0,324.8323,325.1375,324.4286,324.4286,26183.0
2024-10-09 09:30:00,331.5,331.5,331.5,331.5,6070.0,326.3879,326.3879,326.3879,326.3879,6070.0
2024-10-09 09:35:00,329.94,331.0,329.94,331.0,300.0,324.852,325.8956,324.852,325.8956,300.0
2024-10-09 09:40:00,332.45,332.45,332.44,332.45,400.0,327.3233,327.3233,327.3134,327.3233,400.0
2024-10-09 09:45:00,332.23,332.23,332.08,332.23,500.0,327.1067,327.1067,326.959,327.1067,500.0
2024-10-09 09:50:00,332.31,332.55,331.86,332.31,1410.0,327.1854,327.4217,326.7424,327.1854,1410.0
2024-10-09 09:55:00,332.72,333.97,332.45,333.25,3300.0,327.5891,328.8198,327.3233,328.1109,3300.0
2024-10-09 10:00:00,332.44,332.49,332.44,332.49,432.0,327.3134,327.3627,327.3134,327.3627,432.0
2024-10-09 10:05:00,332.5,332.51,332.5,332.5,100.0,327.3725,327.3824,327.3725,327.3725,100.0
2024-10-09 10:10:00,332.06,332.22,331.84,332.03,657.0,326.9393,327.0968,326.7227,326.9098,657.0
2024-10-09 10:15:00,332.1,332.1,331.35,331.35,450.0,326.9787,326.9787,326.2402,326.2402,450.0
2024-10-09 10:20:00,331.34,331.34,331.34,331.34,100.0,326.2304,326.2304,326.2304,326.2304,100.0
2024-10-09 10:25:00,330.94,331.4,330.94,331.4,200.0,325.8366,326.2895,325.8366,326.2895,200.0
2024-10-09 10:30:00,331.22,331.32,331.03,331.22,500.0,326.1123,326.2107,325.9252,326.1123,500.0
2024-10-09 10:35:00,330.97,331.03,330.96,331.03,203.0,325.8661,325.9252,325.8563,325.9252,203.0
2024-10-09 10:40:00,331.11,331.5,330.78,331.21,907.0,326.0039,326.3879,325.679,326.1024,907.0
2024-10-09 10:45:00,331.46,331.6,331.27,331.6,585.0,326.3485,326.4864,326.1615,326.4864,585.0
2024-10-09 10:50:00,331.59,331.72,331.59,331.72,200.0,326.4765,326.6045,326.4765,326.6045,200.0
2024-10-09 10:55:00,331.87,331.87,331.28,331.53,1629.0,326.7522,326.7522,326.1713,326.4175,1629.0
2024-10-09 11:00:00,331.43,331.82,331.27,331.52,1391.0,326.319,326.703,326.1615,326.4076,1391.0
2024-10-09 11:05:00,331.48,331.79,331.16,331.48,1012.0,326.3682,326.6735,326.0532,326.3682,1012.0
2024-10-09 11:10:00,331.48,331.81,331.47,331.81,200.0,326.3682,326.6932,326.3584,326.6932,200.0
2024-10-09 11:15:00,332.14,332.34,332.14,332.34,400.0,327.0181,327.215,327.0181,327.215,400.0
2024-10-09 11:20:00,332.2,332.58,332.2,332.58,1035.0,327.0771,327.4513,327.0771,327.4513,1035.0
2024-10-09 11:25:00,332.51,332.77,332.17,332.77,1000.0,327.3824,327.6383,327.0476,327.6383,1000.0
2024-10-09 11:30:00,332.66,332.85,332.66,332.8,511.0,327.53,327.7171,327.53,327.6679,511.0
2024-10-09 11:35:00,333.04,333.06,332.81,332.89,651.0,327.9042,327.9239,327.6777,327.7565,651.0
2024-10-09 11:40:00,333.0,333.47,333.0,333.47,752.0,327.8648,328.3276,327.8648,328.3276,752.0
2024-10-09 11:45:00,333.61,333.75,333.33,333.67,800.0,328.4654,328.6032,328.1897,328.5245,800.0
2024-10-09 11:50:00,333.7,333.7,333.42,333.53,975.0,328.554,328.554,328.2783,328.3866,975.0
2024-10-09 11:55:00,333.42,333.5,333.42,333.5,326.0,328.2783,328.3571,328.2783,328.3571,326.0
2024-10-09 12:00:00,333.36,333.62,333.36,333.62,806.0,328.2192,328.4752,328.2192,328.4752,806.0
2024-10-09 12:05:00,333.57,334.64,333.46,334.64,8385.0,328.426,329.4795,328.3177,329.4795,8385.0
2024-10-09 12:10:00,334.64,334.64,334.27,334.32,500.0,329.4795,329.4795,329.1152,329.1644,500.0
2024-10-09 12:15:00,334.14,334.49,334.14,334.49,3198.0,328.9872,329.3318,328.9872,329.3318,3198.0
2024-10-09 12:20:00,334.65,334.78,334.38,334.75,3567.0,329.4894,329.6174,329.2235,329.5878,3567.0
2024-10-09 12:25:00,334.86,334.99,334.3,334.3,5899.0,329.6961,329.8241,329.1448,329.1448,5899.0
2024-10-09 12:30:00,334.34,334.34,333.57,333.57,1280.0,329.1841,329.1841,328.426,328.426,1280.0
2024-10-09 12:35:00,333.78,333.8,333.63,333.79,600.0,328.6328,328.6525,328.4851,328.6426,600.0
2024-10-09 12:40:00,333.74,333.79,333.74,333.79,400.0,328.5934,328.6426,328.5934,328.6426,400.0
2024-10-09 12:45:00,333.62,333.77,333.58,333.58,1181.0,328.4752,328.6229,328.4359,328.4359,1181.0
2024-10-09 12:50:00,333.43,333.43,332.66,332.84,1634.0,328.2882,328.2882,327.53,327.7073,1634.0
2024-10-09 12:55:00,332.91,332.91,332.17,332.17,700.0,327.7762,327.7762,327.0476,327.0476,700.0
2024-10-09 13:00:00,332.27,332.37,332.27,332.36,1305.0,327.1461,327.2445,327.1461,327.2347,1305.0
2024-10-09 13:05:00,332.06,332.53,331.87,332.27,1799.0,326.9393,327.402,326.7522,327.1461,1799.0
2024-10-09 13:10:00,332.55,332.55,332.11,332.4,832.0,327.4217,327.4217,326.9885,327.2741,832.0
2024-10-09 13:15:00,332.64,332.79,332.64,332.79,400.0,327.5104,327.658,327.5104,327.658,400.0
2024-10-09 13:20:00,332.8,332.86,332.76,332.76,500.0,327.6679,327.727,327.6285,327.6285,500.0
2024-10-09 13:25:00,332.76,332.77,332.55,332.55,625.0,327.6285,327.6383,327.4217,327.4217,625.0
2024-10-09 13:30:00,332.85,332.85,332.5,332.5,785.0,327.7171,327.7171,327.3725,327.3725,785.0
2024-10-09 13:35:00,332.56,332.57,332.37,332.53,500.0,327.4316,327.4414,327.2445,327.402,500.0
2024-10-09 13:40:00,332.3,332.52,332.3,332.52,500.0,327.1756,327.3922,327.1756,327.3922,500.0
2024-10-09 13:45:00,332.3,332.76,332.3,332.69,1447.0,327.1756,327.6285,327.1756,327.5596,1447.0
2024-10-09 13:50:00,332.67,332.67,332.04,332.22,1125.0,327.5399,327.5399,326.9196,327.0968,1125.0
2024-10-09 13:55:00,332.5,332.5,332.11,332.11,754.0,327.3725,327.3725,326.9885,326.9885,754.0
2024-10-09 14:00:00,331.94,332.08,331.83,331.83,300.0,326.8211,326.959,326.7128,326.7128,300.0
2024-10-09 14:05:00,331.82,332.09,331.7,332.07,600.0,326.703,326.9688,326.5848,326.9491,600.0
2024-10-09 14:10:00,332.16,332.16,331.82,332.1,1000.0,327.0378,327.0378,326.703,326.9787,1000.0
2024-10-09 14:15:00,331.99,331.99,331.6,331.6,600.0,326.8704,326.8704,326.4864,326.4864,600.0
2024-10-09 14:20:00,331.56,331.6,331.3,331.3,627.0,326.447,326.4864,326.191,326.191,627.0
2024-10-09 14:25:00,331.5,331.76,331.37,331.66,900.0,326.3879,326.6439,326.2599,326.5455,900.0
2024-10-09 14:30:00,331.47,331.75,331.39,331.61,900.0,326.3584,326.6341,326.2796,326.4962,900.0
2024-10-09 14:35:00,331.63,331.64,331.4,331.54,1155.0,326.5159,326.5258,326.2895,326.4273,1155.0
2024-10-09 14:40:00,331.54,331.84,331.42,331.84,948.0,326.4273,326.7227,326.3092,326.7227,948.0
2024-10-09 14:45:00,331.5,331.7,330.95,331.01,4633.0,326.3879,326.5848,325.8464,325.9055,4633.0
2024-10-09 14:50:00,331.16,331.37,330.8,331.15,2133.0,326.0532,326.2599,325.6987,326.0433,2133.0
2024-10-09 14:55:00,331.15,331.65,331.05,331.52,1785.0,326.0433,326.5356,325.9449,326.4076,1785.0
2024-10-09 15:00:00,331.71,331.71,331.32,331.4,1305.0,326.5947,326.5947,326.2107,326.2895,1305.0
2024-10-09 15:05:00,331.53,331.63,331.18,331.32,1747.0,326.4175,326.5159,326.0729,326.2107,1747.0
2024-10-09 15:10:00,331.54,331.62,331.08,331.17,1300.0,326.4273,326.5061,325.9744,326.063,1300.0
2024-10-09 15:15:00,331.14,332.1,331.14,332.1,2069.0,326.0335,326.9787,326.0335,326.9787,2069.0
2024-10-09 15:20:00,331.95,331.95,331.41,331.66,3024.0,326.831,326.831,326.2993,326.5455,3024.0
2024-10-09 15:25:00,331.5,331.7,331.49,331.67,1000.0,326.3879,326.5848,326.3781,326.5553,1000.0
2024-10-09 15:30:00,331.73,332.26,331.71,332.26,1866.0,326.6144,327.1362,326.5947,327.1362,1866.0
2024-10-09 15:35:00,332.17,332.42,332.06,332.2,1800.0,327.0476,327.2937,326.9393,327.0771,1800.0
2024-10-09 15:40:00,332.26,332.26,331.98,332.06,3627.0,327.1362,327.1362,326.8605,326.9393,3627.0
2024-10-09 15:45:00,332.06,332.71,332.05,332.62,5926.0,326.9393,327.5793,326.9295,327.4907,5926.0
2024-10-09 15:50:00,332.75,333.29,332.73,333.06,4271.0,327.6187,328.1503,327.599,327.9239,4271.0
2024-10-09 15:55:00,333.06,333.25,332.39,332.8,22083.0,327.9239,328.1109,327.2642,327.6679,22083.0
2024-10-10 09:30:00,333.75,333.75,330.88,332.76,8206.0,328.6032,328.6032,325.7775,327.6285,8206.0
2024-10-10 09:35:00,332.75,332.75,330.46,330.46,1951.0,327.6187,327.6187,325.364,325.364,1951.0
2024-10-10 09:40:00,330.96,331.18,330.09,330.78,940.0,325.8563,326.0729,324.9997,325.679,940.0
2024-10-10 09:45:00,330.36,330.98,330.29,330.67,1038.0,325.2655,325.876,325.1966,325.5707,1038.0
2024-10-10 09:50:00,330.5,332.31,330.5,331.72,1877.0,325.4034,327.1854,325.4034,326.6045,1877.0
2024-10-10 09:55:00,332.25,333.37,332.25,333.37,1004.0,327.1264,328.2291,327.1264,328.2291,1004.0
2024-10-10 10:00:00,332.35,332.45,331.76,332.45,1313.0,327.2248,327.3233,326.6439,327.3233,1313.0
2024-10-10 10:05:00,332.78,332.79,332.61,332.61,683.0,327.6482,327.658,327.4808,327.4808,683.0
2024-10-10 10:10:00,332.29,332.85,332.29,332.85,618.0,327.1658,327.7171,327.1658,327.7171,618.0
2024-10-10 10:15:00,332.74,332.74,332.16,332.53,897.0,327.6088,327.6088,327.0378,327.402,897.0
2024-10-10 10:20:00,332.53,332.75,332.53,332.65,680.0,327.402,327.6187,327.402,327.5202,680.0
2024-10-10 10:25:00,332.77,332.78,331.78,332.05,10250.0,327.6383,327.6482,326.6636,326.9295,10250.0
2024-10-10 10:30:00,332.05,332.73,331.57,332.73,1161.0,326.9295,327.599,326.4569,327.599,1161.0
2024-10-10 10:35:00,332.34,332.34,332.34,332.34,100.0,327.215,327.215,327.215,327.215,100.0
2024-10-10 10:40:00,332.34,332.34,332.34,332.34,0.0,327.215,327.215,327.215,327.215,0.0
2024-10-10 10:45:00,332.17,332.41,331.96,332.41,300.0,327.0476,327.2839,326.8408,327.2839,300.0
2024-10-10 10:50:00,331.8,331.8,331.79,331.8,200.0,326.6833,326.6833,326.6735,326.6833,200.0
2024-10-10 10:55:00,331.65,331.74,330.84,330.84,4512.0,326.5356,326.6242,325.7381,325.7381,4512.0
2024-10-10 11:00:00,330.91,331.27,330.15,330.61,10280.0,325.807,326.1615,325.0588,325.5117,10280.0
2024-10-10 11:05:00,330.75,331.76,330.75,331.76,1135.0,325.6495,326.6439,325.6495,326.6439,1135.0
2024-10-10 11:10:00,331.42,331.94,331.34,331.94,1729.0,326.3092,326.8211,326.2304,326.8211,1729.0
2024-10-10 11:15:00,331.88,331.95,331.63,331.63,800.0,326.7621,326.831,326.5159,326.5159,800.0
2024-10-10 11:20:00,331.93,331.93,331.72,331.72,600.0,326.8113,326.8113,326.6045,326.6045,600.0
2024-10-10 11:25:00,331.37,331.76,331.37,331.76,1050.0,326.2599,326.6439,326.2599,326.6439,1050.0
2024-10-10 11:30:00,331.66,331.86,331.66,331.86,500.0,326.5455,326.7424,326.5455,326.7424,500.0
2024-10-10 11:35:00,331.7,331.7,331.34,331.57,400.0,326.5848,326.5848,326.2304,326.4569,400.0
2024-10-10 11:40:00,331.64,331.89,331.63,331.74,813.0,326.5258,326.7719,326.5159,326.6242,813.0
2024-10-10 11:45:00,332.22,332.22,332.12,332.14,700.0,327.0968,327.0968,326.9984,327.0181,700.0
2024-10-10 11:50:00,331.71,332.01,331.67,331.68,510.0,326.5947,326.8901,326.5553,326.5652,510.0
2024-10-10 11:55:00,332.04,332.04,331.55,332.01,1711.0,326.9196,326.9196,326.4372,326.8901,1711.0
2024-10-10 12:00:00,332.28,332.28,332.0,332.0,1075.0,327.1559,327.1559,326.8802,326.8802,1075.0
2024-10-10 12:05:00,332.24,332.28,332.22,332.25,400.0,327.1165,327.1559,327.0968,327.1264,400.0
2024-10-10 12:10:00,332.13,332.2,332.0,332.09,710.0,327.0082,327.0771,326.8802,326.9688,710.0
2024-10-10 12:15:00,331.8,332.48,331.8,332.48,2338.0,326.6833,327.3528,326.6833,327.3528,2338.0
2024-10-10 12:20:00,332.44,332.71,332.35,332.43,600.0,327.3134,327.5793,327.2248,327.3036,600.0
2024-10-10 12:25:00,332.59,332.61,332.18,332.61,885.0,327.4611,327.4808,327.0574,327.4808,885.0
2024-10-10 12:30:00,332.67,332.78,332.45,332.71,1117.0,327.5399,327.6482,327.3233,327.5793,1117.0
2024-10-10 12:35:00,332.44,332.71,332.19,332.67,1957.0,327.3134,327.5793,327.0673,327.5399,1957.0
2024-10-10 12:40:00,332.69,332.7,331.72,331.84,1730.0,327.5596,327.5694,326.6045,326.7227,1730.0
2024-10-10 12:45:00,331.87,332.12,331.82,332.12,900.0,326.7522,326.9984,326.703,326.9984,900.0
2024-10-10 12:50:00,332.13,332.39,332.01,332.39,1916.0,327.0082,327.2642,326.8901,327.2642,1916.0
2024-10-10 12:55:00,332.06,332.37,331.83,332.06,4172.0,326.9393,327.2445,326.7128,326.9393,4172.0
2024-10-10 13:00:00,332.08,332.34,332.01,332.34,909.0,326.959,327.215,326.8901,327.215,909.0
2024-10-10 13:05:00,332.06,332.18,331.77,331.98,3156.0,326.9393,327.0574,326.6538,326.8605,3156.0
2024-10-10 13:10:00,332.19,332.21,331.98,332.21,616.0,327.0673,327.087,326.8605,327.087,616.0
2024-10-10 13:15:00,332.25,332.91,332.25,332.87,1408.0,327.1264,327.7762,327.1264,327.7368,1408.0
2024-10-10 13:20:00,332.75,332.91,332.75,332.91,317.0,327.6187,327.7762,327.6187,327.7762,317.0
2024-10-10 13:25:00,332.99,332.99,332.63,332.66,800.0,327.855,327.855,327.5005,327.53,800.0
2024-10-10 13:30:00,332.7,332.7,332.47,332.56,785.0,327.5694,327.5694,327.343,327.4316,785.0
2024-10-10 13:35:00,332.61,332.63,332.43,332.58,1185.0,327.4808,327.5005,327.3036,327.4513,1185.0
2024-10-10 13:40:00,332.61,332.72,332.41,332.72,1741.0,327.4808,327.5891,327.2839,327.5891,1741.0
2024-10-10 13:45:00,332.74,332.86,332.29,332.47,3065.0,327.6088,327.727,327.1658,327.343,3065.0
2024-10-10 13:50:00,332.36,332.45,331.76,331.9,2329.0,327.2347,327.3233,326.6439,326.7818,2329.0
2024-10-10 13:55:00,331.99,332.37,331.99,332.37,810.0,326.8704,327.2445,326.8704,327.2445,810.0
2024-10-10 14:00:00,331.94,331.94,331.93,331.94,356.0,326.8211,326.8211,326.8113,326.8211,356.0
2024-10-10 14:05:00,331.73,331.73,331.3,331.31,505.0,326.6144,326.6144,326.191,326.2009,505.0
2024-10-10 14:10:00,331.46,331.89,331.16,331.89,3524.0,326.3485,326.7719,326.0532,326.7719,3524.0
2024-10-10 14:15:00,331.89,331.89,331.89,331.89,0.0,326.7719,326.7719,326.7719,326.7719,0.0
2024-10-10 14:20:00,331.89,331.89,331.89,331.89,0.0,326.7719,326.7719,326.7719,326.7719,0.0
2024-10-10 14:25:00,332.03,332.03,331.89,331.9,504.0,326.9098,326.9098,326.7719,326.7818,504.0
2024-10-10 14:30:00,331.9,331.9,331.9,331.9,0.0,326.7818,326.7818,326.7818,326.7818,0.0
2024-10-10 14:35:00,331.9,331.9,331.84,331.84,205.0,326.7818,326.7818,326.7227,326.7227,205.0
2024-10-10 14:40:00,331.88,332.12,331.84,331.84,4252.0,326.7621,326.9984,326.7227,326.7227,4252.0
2024-10-10 14:45:00,331.78,331.79,331.56,331.79,830.0,326.6636,326.6735,326.447,326.6735,830.0
2024-10-10 14:50:00,331.55,331.59,331.49,331.56,482.0,326.4372,326.4765,326.3781,326.447,482.0
2024-10-10 14:55:00,331.55,331.92,331.55,331.58,3190.0,326.4372,326.8015,326.4372,326.4667,3190.0
2024-10-10 15:00:00,331.56,331.56,331.54,331.54,489.0,326.447,326.447,326.4273,326.4273,489.0
2024-10-10 15:05:00,331.5,331.59,331.46,331.59,979.0,326.3879,326.4765,326.3485,326.4765,979.0
2024-10-10 15:10:00,331.59,331.98,331.59,331.87,1977.0,326.4765,326.8605,326.4765,326.7522,1977.0
2024-10-10 15:15:00,331.72,331.72,331.56,331.56,640.0,326.6045,326.6045,326.447,326.447,640.0
2024-10-10 15:20:00,331.43,331.86,331.43,331.78,3031.0,326.319,326.7424,326.319,326.6636,3031.0
2024-10-10 15:25:00,331.98,332.05,331.81,331.9,2005.0,326.8605,326.9295,326.6932,326.7818,2005.0
2024-10-10 15:30:00,331.88,331.98,331.83,331.98,914.0,326.7621,326.8605,326.7128,326.8605,914.0
2024-10-10 15:35:00,331.85,332.41,331.85,332.41,1811.0,326.7325,327.2839,326.7325,327.2839,1811.0
2024-10-10 15:40:00,332.64,332.72,332.51,332.58,2957.0,327.5104,327.5891,327.3824,327.4513,2957.0
2024-10-10 15:45:00,332.52,332.52,332.38,332.43,1210.0,327.3922,327.3922,327.2544,327.3036,1210.0
2024-10-10 15:50:00,332.33,332.82,332.21,332.74,5292.0,327.2051,327.6876,327.087,327.6088,5292.0
2024-10-10 15:55:00,332.64,332.99,332.61,332.85,11106.0,327.5104,327.855,327.4808,327.7171,11106.0
2024-10-11 09:30:00,333.73,335.46,333.03,335.26,10680.0,328.5835,330.2869,327.8943,330.0899,10680.0
2024-10-11 09:35:00,335.34,335.34,333.66,334.0,2425.0,330.1687,330.1687,328.5146,328.8494,2425.0
2024-10-11 09:40:00,334.65,335.15,334.36,334.67,2053.0,329.4894,329.9816,329.2038,329.509,2053.0
2024-10-11 09:45:00,334.85,335.03,334.44,334.91,1284.0,329.6863,329.8635,329.2826,329.7453,1284.0
2024-10-11 09:50:00,334.9,335.72,334.89,335.52,696.0,329.7355,330.5429,329.7257,330.3459,696.0
2024-10-11 09:55:00,335.42,335.8,335.38,335.67,1115.0,330.2475,330.6216,330.2081,330.4936,1115.0
2024-10-11 10:00:00,335.37,336.43,335.37,336.25,2717.0,330.1983,331.2419,330.1983,331.0647,2717.0
2024-10-11 10:05:00,336.32,336.53,336.04,336.25,2197.0,331.1336,331.3404,330.8579,331.0647,2197.0
2024-10-11 10:10:00,336.47,336.47,336.08,336.09,900.0,331.2813,331.2813,330.8973,330.9072,900.0
2024-10-11 10:15:00,336.44,336.53,336.24,336.53,764.0,331.2518,331.3404,331.0548,331.3404,764.0
2024-10-11 10:20:00,336.25,336.59,336.25,336.59,1000.0,331.0647,331.3994,331.0647,331.3994,1000.0
2024-10-11 10:25:00,336.52,336.59,336.52,336.54,437.0,331.3305,331.3994,331.3305,331.3502,437.0
2024-10-11 10:30:00,336.54,336.86,336.53,336.86,1532.0,331.3502,331.6653,331.3404,331.6653,1532.0
2024-10-11 10:35:00,337.1,337.1,336.44,336.44,775.0,331.9016,331.9016,331.2518,331.2518,775.0
2024-10-11 10:40:00,336.64,337.17,336.63,337.04,4594.0,331.4487,331.9705,331.4388,331.8425,4594.0
2024-10-11 10:45:00,337.49,337.53,337.25,337.4,950.0,332.2856,332.3249,332.0493,332.1969,950.0
2024-10-11 10:50:00,337.38,337.59,337.32,337.32,600.0,332.1773,332.384,332.1182,332.1182,600.0
2024-10-11 10:55:00,337.43,337.48,337.24,337.29,1532.0,332.2265,332.2757,332.0394,332.0886,1532.0
2024-10-11 11:00:00,337.28,337.28,336.8,337.0,3381.0,332.0788,332.0788,331.6062,331.8031,3381.0
2024-10-11 11:05:00,337.21,337.49,337.21,337.44,772.0,332.0099,332.2856,332.0099,332.2363,772.0
2024-10-11 11:10:00,337.51,337.6,337.51,337.6,700.0,332.3053,332.3939,332.3053,332.3939,700.0
2024-10-11 11:15:00,337.49,337.49,337.49,337.49,100.0,332.2856,332.2856,332.2856,332.2856,100.0
2024-10-11 11:20:00,337.46,337.46,337.28,337.28,325.0,332.256,332.256,332.0788,332.0788,325.0
2024-10-11 11:25:00,337.3,337.3,336.81,336.87,1374.0,332.0985,332.0985,331.616,331.6751,1374.0
2024-10-11 11:30:00,336.73,336.99,336.57,336.94,2312.0,331.5373,331.7933,331.3797,331.744,2312.0
2024-10-11 11:35:00,337.1,337.26,337.1,337.22,702.0,331.9016,332.0591,331.9016,332.0197,702.0
2024-10-11 11:40:00,337.24,337.25,337.0,337.25,1088.0,332.0394,332.0493,331.8031,332.0493,1088.0
2024-10-11 11:45:00,337.0,337.02,336.86,337.02,1378.0,331.8031,331.8228,331.6653,331.8228,1378.0
2024-10-11 11:50:00,337.05,337.23,337.05,337.05,1350.0,331.8523,332.0296,331.8523,331.8523,1350.0
2024-10-11 11:55:00,337.06,337.06,337.01,337.03,579.0,331.8622,331.8622,331.813,331.8327,579.0
2024-10-11 12:00:00,337.15,337.15,337.04,337.05,200.0,331.9508,331.9508,331.8425,331.8523,200.0
2024-10-11 12:05:00,337.15,337.15,336.5,336.5,1342.0,331.9508,331.9508,331.3108,331.3108,1342.0
2024-10-11 12:10:00,336.39,336.58,336.19,336.51,600.0,331.2025,331.3896,331.0056,331.3207,600.0
2024-10-11 12:15:00,336.25,336.25,335.87,335.87,316.0,331.0647,331.0647,330.6905,330.6905,316.0
2024-10-11 12:20:00,335.71,335.71,335.34,335.34,1424.0,330.533,330.533,330.1687,330.1687,1424.0
2024-10-11 12:25:00,335.36,335.42,335.12,335.12,700.0,330.1884,330.2475,329.9521,329.9521,700.0
2024-10-11 12:30:00,335.37,335.65,335.36,335.65,1069.0,330.1983,330.4739,330.1884,330.4739,1069.0
2024-10-11 12:35:00,335.26,335.46,335.18,335.2,575.0,330.0899,330.2869,330.0112,330.0309,575.0
2024-10-11 12:40:00,335.31,335.32,335.09,335.09,400.0,330.1392,330.149,329.9226,329.9226,400.0
2024-10-11 12:45:00,335.34,335.34,334.96,335.17,2374.0,330.1687,330.1687,329.7946,330.0013,2374.0
2024-10-11 12:50:00,335.18,335.2,334.94,335.02,910.0,330.0112,330.0309,329.7749,329.8537,910.0
2024-10-11 12:55:00,335.18,335.5,335.02,335.5,2210.0,330.0112,330.3262,329.8537,330.3262,2210.0
2024-10-11 13:00:00,335.37,335.54,335.15,335.33,1108.0,330.1983,330.3656,329.9816,330.1589,1108.0
2024-10-11 13:05:00,335.13,335.33,335.13,335.13,947.0,329.962,330.1589,329.962,329.962,947.0
2024-10-11 13:10:00,335.17,335.5,335.13,335.39,753.0,330.0013,330.3262,329.962,330.2179,753.0
2024-10-11 13:15:00,335.37,335.37,335.37,335.37,100.0,330.1983,330.1983,330.1983,330.1983,100.0
2024-10-11 13:20:00,335.32,335.43,335.32,335.43,200.0,330.149,330.2573,330.149,330.2573,200.0
2024-10-11 13:25:00,335.5,335.5,335.21,335.21,400.0,330.3262,330.3262,330.0407,330.0407,400.0
2024-10-11 13:30:00,335.5,335.5,335.17,335.17,400.0,330.3262,330.3262,330.0013,330.0013,400.0
2024-10-11 13:35:00,335.2,335.5,335.18,335.48,1463.0,330.0309,330.3262,330.0112,330.3066,1463.0
2024-10-11 13:40:00,335.59,335.76,335.58,335.76,850.0,330.4149,330.5822,330.405,330.5822,850.0
2024-10-11 13:45:00,336.02,336.11,335.94,336.11,400.0,330.8382,330.9268,330.7595,330.9268,400.0
2024-10-11 13:50:00,336.05,336.1,335.91,336.1,1050.0,330.8678,330.917,330.7299,330.917,1050.0
2024-10-11 13:55:00,336.0,336.17,335.88,335.96,1850.0,330.8185,330.9859,330.7004,330.7792,1850.0
2024-10-11 14:00:00,336.15,336.15,335.91,336.1,752.0,330.9662,330.9662,330.7299,330.917,752.0
2024-10-11 14:05:00,335.83,336.05,335.83,336.05,300.0,330.6512,330.8678,330.6512,330.8678,300.0
2024-10-11 14:10:00,335.9,336.16,335.9,336.1,626.0,330.7201,330.9761,330.7201,330.917,626.0
2024-10-11 14:15:00,335.91,336.24,335.9,336.13,553.0,330.7299,331.0548,330.7201,330.9465,553.0
2024-10-11 14:20:00,336.0,336.14,335.95,336.1,500.0,330.8185,330.9564,330.7693,330.917,500.0
2024-10-11 14:25:00,335.94,336.1,335.93,335.96,702.0,330.7595,330.917,330.7496,330.7792,702.0
2024-10-11 14:30:00,336.11,336.27,336.09,336.27,2041.0,330.9268,331.0844,330.9072,331.0844,2041.0
2024-10-11 14:35:00,336.25,336.25,335.74,335.79,2229.0,331.0647,331.0647,330.5625,330.6118,2229.0
2024-10-11 14:40:00,335.71,335.9,335.71,335.9,757.0,330.533,330.7201,330.533,330.7201,757.0
2024-10-11 14:45:00,335.92,336.13,335.92,336.04,1011.0,330.7398,330.9465,330.7398,330.8579,1011.0
2024-10-11 14:50:00,336.18,336.18,336.12,336.12,200.0,330.9958,330.9958,330.9367,330.9367,200.0
2024-10-11 14:55:00,336.18,336.23,336.05,336.12,2351.0,330.9958,331.045,330.8678,330.9367,2351.0
2024-10-11 15:00:00,336.12,336.36,336.11,336.3,682.0,330.9367,331.173,330.9268,331.1139,682.0
2024-10-11 15:05:00,336.12,336.25,336.03,336.25,1809.0,330.9367,331.0647,330.8481,331.0647,1809.0
2024-10-11 15:10:00,336.39,336.47,336.34,336.47,1256.0,331.2025,331.2813,331.1533,331.2813,1256.0
2024-10-11 15:15:00,336.52,336.73,336.36,336.49,1211.0,331.3305,331.5373,331.173,331.301,1211.0
2024-10-11 15:20:00,336.41,336.47,336.26,336.47,835.0,331.2222,331.2813,331.0745,331.2813,835.0
2024-10-11 15:25:00,336.26,336.28,336.11,336.21,800.0,331.0745,331.0942,330.9268,331.0253,800.0
2024-10-11 15:30:00,336.05,336.19,335.88,335.97,1525.0,330.8678,331.0056,330.7004,330.789,1525.0
2024-10-11 15:35:00,336.03,336.2,335.98,336.09,2536.0,330.8481,331.0155,330.7988,330.9072,2536.0
2024-10-11 15:40:00,336.09,336.33,336.0,336.25,4137.0,330.9072,331.1434,330.8185,331.0647,4137.0
2024-10-11 15:45:00,336.14,336.3,336.09,336.25,4030.0,330.9564,331.1139,330.9072,331.0647,4030.0
2024-10-11 15:50:00,336.22,336.22,335.9,336.06,9721.0,331.0351,331.0351,330.7201,330.8776,9721.0
2024-10-11 15:55:00,335.87,336.34,335.69,336.02,19906.0,330.6905,331.1533,330.5133,330.8382,19906.0
2024-10-14 09:30:00,335.25,335.25,333.61,334.42,12841.0,330.0801,330.0801,328.4654,329.2629,12841.0
2024-10-14 09:35:00,334.39,334.93,333.79,334.69,5470.0,329.2334,329.765,328.6426,329.5287,5470.0
2024-10-14 09:40:00,334.46,335.1,334.43,335.1,1179.0,329.3023,329.9324,329.2727,329.9324,1179.0
2024-10-14 09:45:00,334.58,335.81,334.51,335.81,2388.0,329.4204,330.6315,329.3515,330.6315,2388.0
2024-10-14 09:50:00,335.31,335.9,334.95,335.8,1632.0,330.1392,330.7201,329.7847,330.6216,1632.0
2024-10-14 09:55:00,335.8,336.48,335.58,336.44,2138.0,330.6216,331.2911,330.405,331.2518,2138.0
2024-10-14 10:00:00,336.15,336.28,336.05,336.05,1168.0,330.9662,331.0942,330.8678,330.8678,1168.0
2024-10-14 10:05:00,335.89,336.04,335.72,336.03,1918.0,330.7102,330.8579,330.5429,330.8481,1918.0
2024-10-14 10:10:00,336.2,336.48,336.2,336.48,935.0,331.0155,331.2911,331.0155,331.2911,935.0
2024-10-14 10:15:00,336.67,336.7,335.87,335.87,4189.0,331.4782,331.5077,330.6905,330.6905,4189.0
2024-10-14 10:20:00,335.66,336.07,335.54,336.07,1200.0,330.4838,330.8875,330.3656,330.8875,1200.0
2024-10-14 10:25:00,335.87,335.87,335.56,335.61,1005.0,330.6905,330.6905,330.3853,330.4346,1005.0
2024-10-14 10:30:00,335.67,336.64,335.67,336.63,2417.0,330.4936,331.4487,330.4936,331.4388,2417.0
2024-10-14 10:35:00,336.63,336.96,336.49,336.74,2698.0,331.4388,331.7637,331.301,331.5471,2698.0
2024-10-14 10:40:00,336.9,337.36,336.9,337.08,855.0,331.7047,332.1576,331.7047,331.8819,855.0
2024-10-14 10:45:00,337.34,337.51,337.05,337.21,1101.0,332.1379,332.3053,331.8523,332.0099,1101.0
2024-10-14 10:50:00,337.25,337.51,337.02,337.5,1600.0,332.0493,332.3053,331.8228,332.2954,1600.0
2024-10-14 10:55:00,337.53,337.79,337.4,337.4,1103.0,332.3249,332.5809,332.1969,332.1969,1103.0
2024-10-14 11:00:00,337.59,338.01,337.58,337.75,4266.0,332.384,332.7975,332.3742,332.5416,4266.0
2024-10-14 11:05:00,337.75,338.38,337.75,338.38,1740.0,332.5416,333.1618,332.5416,333.1618,1740.0
2024-10-14 11:10:00,338.63,338.63,338.14,338.31,1510.0,333.408,333.408,332.9255,333.0929,1510.0
2024-10-14 11:15:00,338.3,338.41,338.29,338.41,300.0,333.0831,333.1914,333.0732,333.1914,300.0
2024-10-14 11:20:00,338.3,338.4,337.89,337.89,1762.0,333.0831,333.1815,332.6794,332.6794,1762.0
2024-10-14 11:25:00,337.92,338.47,337.91,338.32,858.0,332.7089,333.2504,332.6991,333.1028,858.0
2024-10-14 11:30:00,337.96,337.98,337.87,337.88,900.0,332.7483,332.768,332.6597,332.6695,900.0
2024-10-14 11:35:00,337.91,337.94,337.68,337.68,1208.0,332.6991,332.7286,332.4726,332.4726,1208.0
2024-10-14 11:40:00,337.96,338.07,337.79,337.93,888.0,332.7483,332.8566,332.5809,332.7188,888.0
2024-10-14 11:45:00,337.63,337.79,337.36,337.59,818.0,332.4234,332.5809,332.1576,332.384,818.0
2024-10-14 11:50:00,337.33,337.54,337.33,337.54,335.0,332.128,332.3348,332.128,332.3348,335.0
2024-10-14 11:55:00,337.52,337.87,337.5,337.87,1997.0,332.3151,332.6597,332.2954,332.6597,1997.0
2024-10-14 12:00:00,337.67,337.9,337.67,337.9,301.0,332.4628,332.6892,332.4628,332.6892,301.0
2024-10-14 12:05:00,337.93,337.93,337.92,337.93,100.0,332.7188,332.7188,332.7089,332.7188,100.0
2024-10-14 12:10:00,337.93,337.93,337.92,337.93,300.0,332.7188,332.7188,332.7089,332.7188,300.0
2024-10-14 12:15:00,337.72,337.83,337.55,337.67,2340.0,332.512,332.6203,332.3446,332.4628,2340.0
2024-10-14 12:20:00,337.76,337.92,337.58,337.75,834.0,332.5514,332.7089,332.3742,332.5416,834.0
2024-10-14 12:25:00,337.67,337.67,337.51,337.52,300.0,332.4628,332.4628,332.3053,332.3151,300.0
2024-10-14 12:30:00,337.75,337.75,337.52,337.52,1000.0,332.5416,332.5416,332.3151,332.3151,1000.0
2024-10-14 12:35:00,337.42,337.57,337.42,337.57,1135.0,332.2166,332.3643,332.2166,332.3643,1135.0
2024-10-14 12:40:00,337.4,337.46,337.1,337.32,1400.0,332.1969,332.256,331.9016,332.1182,1400.0
2024-10-14 12:45:00,337.13,337.43,337.13,337.33,1228.0,331.9311,332.2265,331.9311,332.128,1228.0
2024-10-14 12:50:00,337.28,337.28,337.15,337.15,300.0,332.0788,332.0788,331.9508,331.9508,300.0
2024-10-14 12:55:00,337.4,337.52,337.38,337.51,1517.0,332.1969,332.3151,332.1773,332.3053,1517.0
2024-10-14 13:00:00,337.61,337.62,337.61,337.61,266.0,332.4037,332.4136,332.4037,332.4037,266.0
2024-10-14 13:05:00,337.58,337.58,337.37,337.44,1264.0,332.3742,332.3742,332.1674,332.2363,1264.0
2024-10-14 13:10:00,337.48,337.48,337.06,337.06,911.0,332.2757,332.2757,331.8622,331.8622,911.0
2024-10-14 13:15:00,337.17,337.17,337.0,337.0,294.0,331.9705,331.9705,331.8031,331.8031,294.0
2024-10-14 13:20:00,337.02,337.38,336.93,336.93,1367.0,331.8228,332.1773,331.7342,331.7342,1367.0
2024-10-14 13:25:00,336.94,336.97,336.92,336.92,346.0,331.744,331.7736,331.7244,331.7244,346.0
2024-10-14 13:30:00,337.07,337.32,337.01,337.02,1837.0,331.872,332.1182,331.813,331.8228,1837.0
2024-10-14 13:35:00,337.32,337.38,337.32,337.33,1208.0,332.1182,332.1773,332.1182,332.128,1208.0
2024-10-14 13:40:00,337.43,337.43,337.43,337.43,100.0,332.2265,332.2265,332.2265,332.2265,100.0
2024-10-14 13:45:00,337.54,337.54,337.36,337.37,1002.0,332.3348,332.3348,332.1576,332.1674,1002.0
2024-10-14 13:50:00,337.59,337.81,337.59,337.81,1301.0,332.384,332.6006,332.384,332.6006,1301.0
2024-10-14 13:55:00,337.81,337.81,337.68,337.68,200.0,332.6006,332.6006,332.4726,332.4726,200.0
2024-10-14 14:00:00,337.65,337.8,337.63,337.8,733.0,332.4431,332.5908,332.4234,332.5908,733.0
2024-10-14 14:05:00,337.97,338.1,337.97,338.1,712.0,332.7582,332.8862,332.7582,332.8862,712.0
2024-10-14 14:10:00,338.04,338.05,338.04,338.04,615.0,332.8271,332.8369,332.8271,332.8271,615.0
2024-10-14 14:15:00,338.18,338.36,338.15,338.16,993.0,332.9649,333.1421,332.9354,332.9452,993.0
2024-10-14 14:20:00,338.02,338.22,338.02,338.16,300.0,332.8074,333.0043,332.8074,332.9452,300.0
2024-10-14 14:25:00,338.18,338.27,338.05,338.06,967.0,332.9649,333.0535,332.8369,332.8468,967.0
2024-10-14 14:30:00,338.0,338.32,338.0,338.18,700.0,332.7877,333.1028,332.7877,332.9649,700.0
2024-10-14 14:35:00,338.2,338.38,338.2,338.38,1063.0,332.9846,333.1618,332.9846,333.1618,1063.0
2024-10-14 14:40:00,338.31,338.34,338.26,338.3,5562.0,333.0929,333.1225,333.0437,333.0831,5562.0
2024-10-14 14:45:00,338.44,338.44,338.03,338.07,1000.0,333.2209,333.2209,332.8172,332.8566,1000.0
2024-10-14 14:50:00,338.08,338.08,337.94,337.94,300.0,332.8665,332.8665,332.7286,332.7286,300.0
2024-10-14 14:55:00,337.92,338.13,337.73,337.74,1137.0,332.7089,332.9157,332.5219,332.5317,1137.0
2024-10-14 15:00:00,337.67,337.92,337.67,337.78,4185.0,332.4628,332.7089,332.4628,332.5711,4185.0
2024-10-14 15:05:00,337.7,337.7,337.56,337.69,945.0,332.4923,332.4923,332.3545,332.4825,945.0
2024-10-14 15:10:00,337.69,337.71,337.5,337.71,800.0,332.4825,332.5022,332.2954,332.5022,800.0
2024-10-14 15:15:00,337.63,337.99,337.63,337.98,1728.0,332.4234,332.7779,332.4234,332.768,1728.0
2024-10-14 15:20:00,337.87,338.22,337.86,338.18,1356.0,332.6597,333.0043,332.6499,332.9649,1356.0
2024-10-14 15:25:00,338.08,338.14,338.07,338.13,571.0,332.8665,332.9255,332.8566,332.9157,571.0
2024-10-14 15:30:00,338.05,338.05,337.46,337.55,1869.0,332.8369,332.8369,332.256,332.3446,1869.0
2024-10-14 15:35:00,337.54,337.71,337.26,337.29,6145.0,332.3348,332.5022,332.0591,332.0886,6145.0
2024-10-14 15:40:00,337.36,337.85,337.29,337.77,4661.0,332.1576,332.64,332.0886,332.5612,4661.0
2024-10-14 15:45:00,337.79,338.08,337.62,338.03,3082.0,332.5809,332.8665,332.4136,332.8172,3082.0
2024-10-14 15:50:00,338.09,338.55,337.92,338.53,4728.0,332.8763,333.3292,332.7089,333.3095,4728.0
2024-10-14 15:55:00,338.42,338.78,338.21,338.44,15097.0,333.2012,333.5557,332.9945,333.2209,15097.0
2024-10-15 09:30:00,337.39,339.78,337.39,338.6,8742.0,332.1871,334.5402,332.1871,333.3784,8742.0
2024-10-15 09:35:00,337.3,337.94,337.0,337.17,2470.0,332.0985,332.7286,331.8031,331.9705,2470.0
2024-10-15 09:40:00,337.17,338.26,337.16,337.77,1182.0,331.9705,333.0437,331.9606,332.5612,1182.0
2024-10-15 09:45:00,337.3,338.57,337.29,338.37,4172.0,332.0985,333.3489,332.0886,333.152,4172.0
2024-10-15 09:50:00,338.01,338.01,336.48,336.51,1474.0,332.7975,332.7975,331.2911,331.3207,1474.0
2024-10-15 09:55:00,336.34,336.6,335.86,336.38,2110.0,331.1533,331.4093,330.6807,331.1927,2110.0
2024-10-15 10:00:00,336.38,337.02,336.38,336.96,1525.0,331.1927,331.8228,331.1927,331.7637,1525.0
2024-10-15 10:05:00,336.51,337.28,336.51,337.0,2072.0,331.3207,332.0788,331.3207,331.8031,2072.0
2024-10-15 10:10:00,337.16,337.99,337.15,337.3,4877.0,331.9606,332.7779,331.9508,332.0985,4877.0
2024-10-15 10:15:00,337.5,338.15,337.37,338.15,1450.0,332.2954,332.9354,332.1674,332.9354,1450.0
2024-10-15 10:20:00,338.48,338.48,337.79,337.81,1601.0,333.2603,333.2603,332.5809,332.6006,1601.0
2024-10-15 10:25:00,337.81,338.11,337.77,338.02,1019.0,332.6006,332.896,332.5612,332.8074,1019.0
2024-10-15 10:30:00,337.73,338.0,337.41,337.42,5449.0,332.5219,332.7877,332.2068,332.2166,5449.0
2024-10-15 10:35:00,337.42,337.67,336.94,336.94,2001.0,332.2166,332.4628,331.744,331.744,2001.0
2024-10-15 10:40:00,336.86,337.14,336.53,336.53,4242.0,331.6653,331.941,331.3404,331.3404,4242.0
2024-10-15 10:45:00,336.62,337.33,336.62,337.33,2000.0,331.429,332.128,331.429,332.128,2000.0
2024-10-15 10:50:00,337.22,337.92,337.21,337.92,2395.0,332.0197,332.7089,332.0099,332.7089,2395.0
2024-10-15 10:55:00,337.89,337.89,337.57,337.71,600.0,332.6794,332.6794,332.3643,332.5022,600.0
2024-10-15 11:00:00,337.75,338.04,337.74,338.04,663.0,332.5416,332.8271,332.5317,332.8271,663.0
2024-10-15 11:05:00,338.06,338.06,337.83,338.02,700.0,332.8468,332.8468,332.6203,332.8074,700.0
2024-10-15 11:10:00,337.98,338.07,337.68,337.91,2931.0,332.768,332.8566,332.4726,332.6991,2931.0
2024-10-15 11:15:00,337.62,337.62,337.54,337.58,300.0,332.4136,332.4136,332.3348,332.3742,300.0
2024-10-15 11:20:00,337.61,337.73,337.6,337.65,400.0,332.4037,332.5219,332.3939,332.4431,400.0
2024-10-15 11:25:00,337.71,337.96,337.71,337.96,200.0,332.5022,332.7483,332.5022,332.7483,200.0
2024-10-15 11:30:00,337.88,337.98,337.82,337.88,1872.0,332.6695,332.768,332.6105,332.6695,1872.0
2024-10-15 11:35:00,337.55,337.55,337.38,337.38,200.0,332.3446,332.3446,332.1773,332.1773,200.0
2024-10-15 11:40:00,337.36,338.07,337.36,337.98,1204.0,332.1576,332.8566,332.1576,332.768,1204.0
2024-10-15 11:45:00,337.69,337.76,337.48,337.68,611.0,332.4825,332.5514,332.2757,332.4726,611.0
2024-10-15 11:50:00,337.45,337.73,337.45,337.53,548.0,332.2462,332.5219,332.2462,332.3249,548.0
2024-10-15 11:55:00,337.56,337.76,337.33,337.59,1631.0,332.3545,332.5514,332.128,332.384,1631.0
2024-10-15 12:00:00,337.42,337.7,337.29,337.61,2797.0,332.2166,332.4923,332.0886,332.4037,2797.0
2024-10-15 12:05:00,337.61,337.99,337.6,337.99,701.0,332.4037,332.7779,332.3939,332.7779,701.0
2024-10-15 12:10:00,337.78,337.91,337.72,337.72,700.0,332.5711,332.6991,332.512,332.512,700.0
2024-10-15 12:15:00,337.95,337.95,337.89,337.89,300.0,332.7385,332.7385,332.6794,332.6794,300.0
2024-10-15 12:20:00,337.75,338.02,337.75,338.02,300.0,332.5416,332.8074,332.5416,332.8074,300.0
2024-10-15 12:25:00,338.17,338.17,338.09,338.1,200.0,332.9551,332.9551,332.8763,332.8862,200.0
2024-10-15 12:30:00,337.96,338.53,337.96,338.53,1595.0,332.7483,333.3095,332.7483,333.3095,1595.0
2024-10-15 12:35:00,338.43,338.43,338.35,338.36,700.0,333.2111,333.2111,333.1323,333.1421,700.0
2024-10-15 12:40:00,338.23,338.25,338.23,338.25,763.0,333.0141,333.0338,333.0141,333.0338,763.0
2024-10-15 12:45:00,337.91,338.23,337.75,337.91,922.0,332.6991,333.0141,332.5416,332.6991,922.0
2024-10-15 12:50:00,337.63,337.63,337.57,337.57,370.0,332.4234,332.4234,332.3643,332.3643,370.0
2024-10-15 12:55:00,337.72,337.72,337.72,337.72,100.0,332.512,332.512,332.512,332.512,100.0
2024-10-15 13:00:00,337.52,337.52,337.52,337.52,200.0,332.3151,332.3151,332.3151,332.3151,200.0
2024-10-15 13:05:00,337.43,337.43,336.99,337.15,800.0,332.2265,332.2265,331.7933,331.9508,800.0
2024-10-15 13:10:00,336.93,336.93,336.57,336.57,600.0,331.7342,331.7342,331.3797,331.3797,600.0
2024-10-15 13:15:00,336.97,336.97,336.63,336.63,608.0,331.7736,331.7736,331.4388,331.4388,608.0
2024-10-15 13:20:00,336.63,336.63,336.5,336.5,664.0,331.4388,331.4388,331.3108,331.3108,664.0
2024-10-15 13:25:00,336.5,336.5,336.4,336.4,300.0,331.3108,331.3108,331.2124,331.2124,300.0
2024-10-15 13:30:00,336.62,336.63,336.41,336.61,1000.0,331.429,331.4388,331.2222,331.4191,1000.0
2024-10-15 13:35:00,336.74,337.13,336.74,337.13,1244.0,331.5471,331.9311,331.5471,331.9311,1244.0
2024-10-15 13:40:00,337.27,337.27,337.08,337.08,300.0,332.069,332.069,331.8819,331.8819,300.0
2024-10-15 13:45:00,337.08,337.08,336.97,336.98,200.0,331.8819,331.8819,331.7736,331.7834,200.0
2024-10-15 13:50:00,336.98,336.98,336.98,336.98,0.0,331.7834,331.7834,331.7834,331.7834,0.0
2024-10-15 13:55:00,336.73,336.73,336.38,336.38,500.0,331.5373,331.5373,331.1927,331.1927,500.0
2024-10-15 14:00:00,336.39,336.61,336.29,336.43,1500.0,331.2025,331.4191,331.1041,331.2419,1500.0
2024-10-15 14:05:00,336.36,336.36,336.23,336.23,300.0,331.173,331.173,331.045,331.045,300.0
2024-10-15 14:10:00,336.04,336.04,336.04,336.04,100.0,330.8579,330.8579,330.8579,330.8579,100.0
2024-10-15 14:15:00,336.12,336.24,336.0,336.24,1503.0,330.9367,331.0548,330.8185,331.0548,1503.0
2024-10-15 14:20:00,336.28,336.44,336.12,336.12,700.0,331.0942,331.2518,330.9367,330.9367,700.0
2024-10-15 14:25:00,336.35,336.35,335.7,335.71,500.0,331.1631,331.1631,330.5232,330.533,500.0
2024-10-15 14:30:00,335.78,336.05,335.77,336.05,1050.0,330.6019,330.8678,330.5921,330.8678,1050.0
2024-10-15 14:35:00,335.9,335.99,335.9,335.92,611.0,330.7201,330.8087,330.7201,330.7398,611.0
2024-10-15 14:40:00,335.94,336.02,335.81,335.81,600.0,330.7595,330.8382,330.6315,330.6315,600.0
2024-10-15 14:45:00,335.82,335.82,335.72,335.72,200.0,330.6413,330.6413,330.5429,330.5429,200.0
2024-10-15 14:50:00,335.85,336.0,335.83,335.98,2475.0,330.6709,330.8185,330.6512,330.7988,2475.0
2024-10-15 14:55:00,335.92,335.92,335.63,335.79,800.0,330.7398,330.7398,330.4542,330.6118,800.0
2024-10-15 15:00:00,335.79,335.79,335.47,335.47,815.0,330.6118,330.6118,330.2967,330.2967,815.0
2024-10-15 15:05:00,335.3,335.51,335.3,335.51,802.0,330.1293,330.3361,330.1293,330.3361,802.0
2024-10-15 15:10:00,335.34,335.64,335.26,335.26,1700.0,330.1687,330.4641,330.0899,330.0899,1700.0
2024-10-15 15:15:00,335.25,335.25,335.04,335.23,2165.0,330.0801,330.0801,329.8733,330.0604,2165.0
2024-10-15 15:20:00,335.25,335.37,334.98,335.36,1925.0,330.0801,330.1983,329.8143,330.1884,1925.0
2024-10-15 15:25:00,335.0,335.0,333.69,333.69,7631.0,329.834,329.834,328.5442,328.5442,7631.0
2024-10-15 15:30:00,333.77,333.77,333.42,333.59,3902.0,328.6229,328.6229,328.2783,328.4457,3902.0
2024-10-15 15:35:00,333.54,333.76,333.16,333.4,4561.0,328.3965,328.6131,328.0223,328.2586,4561.0
2024-10-15 15:40:00,333.5,334.26,333.28,334.23,26008.0,328.3571,329.1054,328.1405,329.0758,26008.0
2024-10-15 15:45:00,334.1,334.1,333.4,333.87,5091.0,328.9478,328.9478,328.2586,328.7214,5091.0
2024-10-15 15:50:00,333.85,333.85,333.07,333.52,11926.0,328.7017,328.7017,327.9337,328.3768,11926.0
2024-10-15 15:55:00,333.41,333.45,332.24,332.66,28028.0,328.2685,328.3079,327.1165,327.53,28028.0
2024-10-16 09:30:00,333.67,333.93,331.74,333.68,9122.0,328.5245,328.7805,326.6242,328.5343,9122.0
2024-10-16 09:35:00,332.96,332.96,332.96,332.96,467.0,327.8254,327.8254,327.8254,327.8254,467.0
2024-10-16 09:40:00,333.28,334.71,332.59,334.69,3953.0,328.1405,329.5484,327.4611,329.5287,3953.0
2024-10-16 09:45:00,334.62,334.94,333.7,333.9,3488.0,329.4598,329.7749,328.554,328.7509,3488.0
2024-10-16 09:50:00,333.86,334.26,332.84,332.84,5518.0,328.7115,329.1054,327.7073,327.7073,5518.0
2024-10-16 09:55:00,332.96,333.82,332.73,333.5,6330.0,327.8254,328.6722,327.599,328.3571,6330.0
2024-10-16 10:00:00,333.81,334.33,333.81,334.32,4487.0,328.6623,329.1743,328.6623,329.1644,4487.0
2024-10-16 10:05:00,334.47,334.6,334.36,334.37,1141.0,329.3121,329.4401,329.2038,329.2137,1141.0
2024-10-16 10:10:00,333.98,334.1,333.56,333.56,8673.0,328.8297,328.9478,328.4162,328.4162,8673.0
2024-10-16 10:15:00,333.82,334.75,333.55,334.75,13346.0,328.6722,329.5878,328.4063,329.5878,13346.0
2024-10-16 10:20:00,334.75,335.0,334.42,334.53,4885.0,329.5878,329.834,329.2629,329.3712,4885.0
2024-10-16 10:25:00,334.58,334.95,334.46,334.46,3418.0,329.4204,329.7847,329.3023,329.3023,3418.0
2024-10-16 10:30:00,334.36,334.79,334.36,334.73,400.0,329.2038,329.6272,329.2038,329.5681,400.0
2024-10-16 10:35:00,335.0,335.0,334.69,334.73,1218.0,329.834,329.834,329.5287,329.5681,1218.0
2024-10-16 10:40:00,334.45,334.45,334.17,334.18,600.0,329.2924,329.2924,329.0168,329.0266,600.0
2024-10-16 10:45:00,334.21,334.31,333.94,334.13,8219.0,329.0561,329.1546,328.7903,328.9774,8219.0
2024-10-16 10:50:00,334.41,334.51,334.35,334.51,919.0,329.2531,329.3515,329.194,329.3515,919.0
2024-10-16 10:55:00,334.3,334.32,334.27,334.31,1559.0,329.1448,329.1644,329.1152,329.1546,1559.0
2024-10-16 11:00:00,334.31,334.31,333.65,333.66,700.0,329.1546,329.1546,328.5048,328.5146,700.0
2024-10-16 11:05:00,333.5,333.51,332.85,332.85,2265.0,328.3571,328.3669,327.7171,327.7171,2265.0
2024-10-16 11:10:00,333.0,333.41,333.0,333.41,903.0,327.8648,328.2685,327.8648,328.2685,903.0
2024-10-16 11:15:00,333.23,333.28,333.07,333.28,1000.0,328.0913,328.1405,327.9337,328.1405,1000.0
2024-10-16 11:20:00,333.33,333.5,333.26,333.43,1882.0,328.1897,328.3571,328.1208,328.2882,1882.0
2024-10-16 11:25:00,333.08,333.13,332.87,333.13,1140.0,327.9436,327.9928,327.7368,327.9928,1140.0
2024-10-16 11:30:00,333.01,333.07,332.8,332.8,400.0,327.8746,327.9337,327.6679,327.6679,400.0
2024-10-16 11:35:00,333.02,333.02,333.01,333.02,588.0,327.8845,327.8845,327.8746,327.8845,588.0
2024-10-16 11:40:00,332.88,332.89,332.46,332.46,700.0,327.7467,327.7565,327.3331,327.3331,700.0
2024-10-16 11:45:00,332.44,332.44,332.24,332.24,738.0,327.3134,327.3134,327.1165,327.1165,738.0
2024-10-16 11:50:00,332.39,332.68,332.35,332.61,2049.0,327.2642,327.5497,327.2248,327.4808,2049.0
2024-10-16 11:55:00,332.72,333.25,332.67,333.25,5769.0,327.5891,328.1109,327.5399,328.1109,5769.0
2024-10-16 12:00:00,333.22,333.23,333.02,333.21,3029.0,328.0814,328.0913,327.8845,328.0716,3029.0
2024-10-16 12:05:00,333.1,333.1,332.82,332.82,1409.0,327.9633,327.9633,327.6876,327.6876,1409.0
2024-10-16 12:10:00,332.81,333.07,332.54,332.9,5046.0,327.6777,327.9337,327.4119,327.7663,5046.0
2024-10-16 12:15:00,332.87,332.95,332.71,332.89,2200.0,327.7368,327.8156,327.5793,327.7565,2200.0
2024-10-16 12:20:00,332.81,332.91,332.78,332.79,1331.0,327.6777,327.7762,327.6482,327.658,1331.0
2024-10-16 12:25:00,332.65,332.7,332.51,332.69,4601.0,327.5202,327.5694,327.3824,327.5596,4601.0
2024-10-16 12:30:00,332.63,332.63,332.41,332.41,1531.0,327.5005,327.5005,327.2839,327.2839,1531.0
2024-10-16 12:35:00,332.42,332.6,332.42,332.6,405.0,327.2937,327.471,327.2937,327.471,405.0
2024-10-16 12:40:00,332.51,332.53,332.41,332.42,700.0,327.3824,327.402,327.2839,327.2937,700.0
2024-10-16 12:45:00,332.48,332.48,332.12,332.31,1400.0,327.3528,327.3528,326.9984,327.1854,1400.0
2024-10-16 12:50:00,332.3,332.34,332.18,332.18,1253.0,327.1756,327.215,327.0574,327.0574,1253.0
2024-10-16 12:55:00,332.5,332.5,332.13,332.26,1346.0,327.3725,327.3725,327.0082,327.1362,1346.0
2024-10-16 13:00:00,332.26,332.26,332.07,332.25,1162.0,327.1362,327.1362,326.9491,327.1264,1162.0
2024-10-16 13:05:00,332.04,332.17,331.86,331.86,1012.0,326.9196,327.0476,326.7424,326.7424,1012.0
2024-10-16 13:10:00,331.94,332.16,331.89,331.92,1760.0,326.8211,327.0378,326.7719,326.8015,1760.0
2024-10-16 13:15:00,331.86,331.98,331.86,331.87,467.0,326.7424,326.8605,326.7424,326.7522,467.0
2024-10-16 13:20:00,331.86,332.3,331.84,332.3,800.0,326.7424,327.1756,326.7227,327.1756,800.0
2024-10-16 13:25:00,332.12,332.2,332.1,332.1,400.0,326.9984,327.0771,326.9787,326.9787,400.0
2024-10-16 13:30:00,332.1,332.16,331.96,332.03,1100.0,326.9787,327.0378,326.8408,326.9098,1100.0
2024-10-16 13:35:00,331.94,331.94,331.64,331.77,929.0,326.8211,326.8211,326.5258,326.6538,929.0
2024-10-16 13:40:00,331.71,331.8,331.64,331.75,2685.0,326.5947,326.6833,326.5258,326.6341,2685.0
2024-10-16 13:45:00,331.72,331.72,331.38,331.38,800.0,326.6045,326.6045,326.2698,326.2698,800.0
2024-10-16 13:50:00,331.38,331.46,331.24,331.26,1200.0,326.2698,326.3485,326.1319,326.1516,1200.0
2024-10-16 13:55:00,331.3,331.87,331.3,331.87,2786.0,326.191,326.7522,326.191,326.7522,2786.0
2024-10-16 14:00:00,332.1,332.24,331.99,331.99,800.0,326.9787,327.1165,326.8704,326.8704,800.0
2024-10-16 14:05:00,332.17,332.48,332.12,332.48,1498.0,327.0476,327.3528,326.9984,327.3528,1498.0
2024-10-16 14:10:00,332.52,332.66,332.45,332.45,610.0,327.3922,327.53,327.3233,327.3233,610.0
2024-10-16 14:15:00,332.62,332.72,332.61,332.63,1017.0,327.4907,327.5891,327.4808,327.5005,1017.0
2024-10-16 14:20:00,332.79,333.18,332.79,333.0,829.0,327.658,328.042,327.658,327.8648,829.0
2024-10-16 14:25:00,333.0,333.01,332.99,332.99,333.0,327.8648,327.8746,327.855,327.855,333.0
2024-10-16 14:30:00,332.89,333.05,332.76,332.8,2039.0,327.7565,327.914,327.6285,327.6679,2039.0
2024-10-16 14:35:00,332.8,332.87,332.73,332.79,1589.0,327.6679,327.7368,327.599,327.658,1589.0
2024-10-16 14:40:00,332.77,332.86,332.64,332.85,2214.0,327.6383,327.727,327.5104,327.7171,2214.0
2024-10-16 14:45:00,332.87,333.2,332.86,333.19,6714.0,327.7368,328.0617,327.727,328.0519,6714.0
2024-10-16 14:50:00,333.14,333.16,332.62,332.72,3610.0,328.0026,328.0223,327.4907,327.5891,3610.0
2024-10-16 14:55:00,332.6,332.77,332.6,332.63,905.0,327.471,327.6383,327.471,327.5005,905.0
2024-10-16 15:00:00,332.56,332.62,332.47,332.55,2404.0,327.4316,327.4907,327.343,327.4217,2404.0
2024-10-16 15:05:00,332.65,332.67,332.54,332.54,1322.0,327.5202,327.5399,327.4119,327.4119,1322.0
2024-10-16 15:10:00,332.68,332.82,332.66,332.76,1785.0,327.5497,327.6876,327.53,327.6285,1785.0
2024-10-16 15:15:00,332.89,333.15,332.89,333.05,2838.0,327.7565,328.0125,327.7565,327.914,2838.0
2024-10-16 15:20:00,333.01,333.16,332.81,332.91,2154.0,327.8746,328.0223,327.6777,327.7762,2154.0
2024-10-16 15:25:00,332.82,332.82,332.7,332.7,1124.0,327.6876,327.6876,327.5694,327.5694,1124.0
2024-10-16 15:30:00,332.63,332.68,332.39,332.41,3124.0,327.5005,327.5497,327.2642,327.2839,3124.0
2024-10-16 15:35:00,332.51,332.78,332.43,332.78,2557.0,327.3824,327.6482,327.3036,327.6482,2557.0
2024-10-16 15:40:00,332.81,332.82,332.61,332.61,1564.0,327.6777,327.6876,327.4808,327.4808,1564.0
2024-10-16 15:45:00,332.58,332.61,332.27,332.27,4533.0,327.4513,327.4808,327.1461,327.1461,4533.0
2024-10-16 15:50:00,332.41,333.54,332.41,333.54,16921.0,327.2839,328.3965,327.2839,328.3965,16921.0
2024-10-16 15:55:00,333.76,334.27,333.51,333.87,65662.0,328.6131,329.1152,328.3669,328.7214,65662.0
2024-10-17 09:30:00,335.0,335.0,332.38,333.05,6034.0,329.834,329.834,327.2544,327.914,6034.0
2024-10-17 09:35:00,333.05,333.05,332.52,332.52,1750.0,327.914,327.914,327.3922,327.3922,1750.0
2024-10-17 09:40:00,333.61,333.71,332.46,333.45,2985.0,328.4654,328.5639,327.3331,328.3079,2985.0
2024-10-17 09:45:00,334.17,334.17,333.72,333.73,500.0,329.0168,329.0168,328.5737,328.5835,500.0
2024-10-17 09:50:00,334.27,335.0,333.97,334.4,1100.0,329.1152,329.834,328.8198,329.2432,1100.0
2024-10-17 09:55:00,334.13,334.76,334.13,334.31,491.0,328.9774,329.5977,328.9774,329.1546,491.0
2024-10-17 10:00:00,334.83,334.89,333.83,333.83,1113.0,329.6666,329.7257,328.682,328.682,1113.0
2024-10-17 10:05:00,333.63,333.71,333.05,333.71,1070.0,328.4851,328.5639,327.914,328.5639,1070.0
2024-10-17 10:10:00,333.62,334.5,333.62,333.75,716.0,328.4752,329.3417,328.4752,328.6032,716.0
2024-10-17 10:15:00,333.4,333.4,333.36,333.36,800.0,328.2586,328.2586,328.2192,328.2192,800.0
2024-10-17 10:20:00,333.11,333.14,332.67,332.72,712.0,327.9731,328.0026,327.5399,327.5891,712.0
2024-10-17 10:25:00,332.52,332.52,332.03,332.03,2302.0,327.3922,327.3922,326.9098,326.9098,2302.0
2024-10-17 10:30:00,332.5,332.54,332.4,332.41,546.0,327.3725,327.4119,327.2741,327.2839,546.0
2024-10-17 10:35:00,332.15,332.87,332.11,332.87,3230.0,327.0279,327.7368,326.9885,327.7368,3230.0
2024-10-17 10:40:00,333.23,333.23,332.6,332.61,850.0,328.0913,328.0913,327.471,327.4808,850.0
2024-10-17 10:45:00,332.69,333.03,332.66,333.02,835.0,327.5596,327.8943,327.53,327.8845,835.0
2024-10-17 10:50:00,333.18,333.18,332.59,332.6,430.0,328.042,328.042,327.4611,327.471,430.0
2024-10-17 10:55:00,332.66,332.88,332.54,332.61,706.0,327.53,327.7467,327.4119,327.4808,706.0
2024-10-17 11:00:00,332.7,332.86,332.16,332.16,602.0,327.5694,327.727,327.0378,327.0378,602.0
2024-10-17 11:05:00,332.14,332.48,332.14,332.32,531.0,327.0181,327.3528,327.0181,327.1953,531.0
2024-10-17 11:10:00,332.28,332.28,332.0,332.16,600.0,327.1559,327.1559,326.8802,327.0378,600.0
2024-10-17 11:15:00,332.27,332.6,332.27,332.39,3694.0,327.1461,327.471,327.1461,327.2642,3694.0
2024-10-17 11:20:00,332.25,332.3,332.06,332.3,848.0,327.1264,327.1756,326.9393,327.1756,848.0
2024-10-17 11:25:00,332.3,332.3,332.3,332.3,0.0,327.1756,327.1756,327.1756,327.1756,0.0
2024-10-17 11:30:00,332.59,332.86,332.59,332.86,621.0,327.4611,327.727,327.4611,327.727,621.0
2024-10-17 11:35:00,332.72,332.99,332.72,332.93,528.0,327.5891,327.855,327.5891,327.7959,528.0
2024-10-17 11:40:00,332.87,332.87,332.71,332.71,265.0,327.7368,327.7368,327.5793,327.5793,265.0
2024-10-17 11:45:00,333.01,333.01,332.7,332.7,300.0,327.8746,327.8746,327.5694,327.5694,300.0
2024-10-17 11:50:00,332.7,332.7,332.7,332.7,0.0,327.5694,327.5694,327.5694,327.5694,0.0
2024-10-17 11:55:00,332.92,333.25,332.92,333.1,756.0,327.786,328.1109,327.786,327.9633,756.0
2024-10-17 12:00:00,333.06,333.07,333.02,333.02,501.0,327.9239,327.9337,327.8845,327.8845,501.0
2024-10-17 12:05:00,333.3,333.3,333.17,333.17,400.0,328.1602,328.1602,328.0322,328.0322,400.0
2024-10-17 12:10:00,333.04,333.05,333.03,333.04,302.0,327.9042,327.914,327.8943,327.9042,302.0
2024-10-17 12:15:00,332.99,332.99,332.98,332.99,100.0,327.855,327.855,327.8451,327.855,100.0
2024-10-17 12:20:00,332.99,332.99,332.98,332.99,200.0,327.855,327.855,327.8451,327.855,200.0
2024-10-17 12:25:00,332.99,332.99,332.99,332.99,0.0,327.855,327.855,327.855,327.855,0.0
2024-10-17 12:30:00,332.94,333.07,332.93,333.07,1267.0,327.8057,327.9337,327.7959,327.9337,1267.0
2024-10-17 12:35:00,332.96,333.6,332.95,333.6,901.0,327.8254,328.4555,327.8156,328.4555,901.0
2024-10-17 12:40:00,333.36,333.47,333.36,333.47,200.0,328.2192,328.3276,328.2192,328.3276,200.0
2024-10-17 12:45:00,333.57,333.98,333.57,333.79,1642.0,328.426,328.8297,328.426,328.6426,1642.0
2024-10-17 12:50:00,333.72,333.72,333.72,333.72,100.0,328.5737,328.5737,328.5737,328.5737,100.0
2024-10-17 12:55:00,333.79,333.86,333.75,333.75,540.0,328.6426,328.7115,328.6032,328.6032,540.0
2024-10-17 13:00:00,333.6,333.8,333.3,333.31,2312.0,328.4555,328.6525,328.1602,328.17,2312.0
2024-10-17 13:05:00,333.29,333.55,333.29,333.52,1069.0,328.1503,328.4063,328.1503,328.3768,1069.0
2024-10-17 13:10:00,333.62,333.62,333.62,333.62,100.0,328.4752,328.4752,328.4752,328.4752,100.0
2024-10-17 13:15:00,333.89,333.89,333.31,333.31,300.0,328.7411,328.7411,328.17,328.17,300.0
2024-10-17 13:20:00,333.32,333.32,333.12,333.31,400.0,328.1799,328.1799,327.983,328.17,400.0
2024-10-17 13:25:00,333.21,333.21,333.08,333.15,1186.0,328.0716,328.0716,327.9436,328.0125,1186.0
2024-10-17 13:30:00,333.16,333.35,333.11,333.11,2067.0,328.0223,328.2094,327.9731,327.9731,2067.0
2024-10-17 13:35:00,333.02,333.25,333.02,333.12,1539.0,327.8845,328.1109,327.8845,327.983,1539.0
2024-10-17 13:40:00,333.13,333.58,333.13,333.57,1604.0,327.9928,328.4359,327.9928,328.426,1604.0
2024-10-17 13:45:00,333.69,333.69,333.68,333.69,100.0,328.5442,328.5442,328.5343,328.5442,100.0
2024-10-17 13:50:00,333.69,333.69,333.34,333.34,1301.0,328.5442,328.5442,328.1996,328.1996,1301.0
2024-10-17 13:55:00,333.49,333.63,333.48,333.5,812.0,328.3472,328.4851,328.3374,328.3571,812.0
2024-10-17 14:00:00,333.5,333.63,333.15,333.43,1656.0,328.3571,328.4851,328.0125,328.2882,1656.0
2024-10-17 14:05:00,332.99,332.99,332.93,332.98,700.0,327.855,327.855,327.7959,327.8451,700.0
2024-10-17 14:10:00,332.84,332.95,332.81,332.95,1501.0,327.7073,327.8156,327.6777,327.8156,1501.0
2024-10-17 14:15:00,333.17,333.17,333.12,333.12,409.0,328.0322,328.0322,327.983,327.983,409.0
2024-10-17 14:20:00,333.12,333.12,333.12,333.12,0.0,327.983,327.983,327.983,327.983,0.0
2024-10-17 14:25:00,333.12,333.16,333.01,333.03,1000.0,327.983,328.0223,327.8746,327.8943,1000.0
2024-10-17 14:30:00,333.03,333.17,333.03,333.17,500.0,327.8943,328.0322,327.8943,328.0322,500.0
2024-10-17 14:35:00,333.04,333.17,332.9,332.9,4456.0,327.9042,328.0322,327.7663,327.7663,4456.0
2024-10-17 14:40:00,333.06,333.06,332.68,332.93,2676.0,327.9239,327.9239,327.5497,327.7959,2676.0
2024-10-17 14:45:00,333.01,333.14,332.91,333.01,2002.0,327.8746,328.0026,327.7762,327.8746,2002.0
2024-10-17 14:50:00,332.9,333.02,332.9,333.02,698.0,327.7663,327.8845,327.7663,327.8845,698.0
2024-10-17 14:55:00,333.04,333.15,333.01,333.04,2133.0,327.9042,328.0125,327.8746,327.9042,2133.0
2024-10-17 15:00:00,333.13,333.33,333.13,333.27,1835.0,327.9928,328.1897,327.9928,328.1306,1835.0
2024-10-17 15:05:00,333.24,333.37,333.24,333.29,400.0,328.1011,328.2291,328.1011,328.1503,400.0
2024-10-17 15:10:00,333.13,333.2,333.04,333.19,900.0,327.9928,328.0617,327.9042,328.0519,900.0
2024-10-17 15:15:00,333.15,333.15,332.89,332.93,1162.0,328.0125,328.0125,327.7565,327.7959,1162.0
2024-10-17 15:20:00,332.94,333.22,332.9,333.16,4262.0,327.8057,328.0814,327.7663,328.0223,4262.0
2024-10-17 15:25:00,333.16,333.29,333.04,333.04,600.0,328.0223,328.1503,327.9042,327.9042,600.0
2024-10-17 15:30:00,333.04,333.2,332.97,333.11,1647.0,327.9042,328.0617,327.8353,327.9731,1647.0
2024-10-17 15:35:00,333.01,333.29,333.01,333.22,2500.0,327.8746,328.1503,327.8746,328.0814,2500.0
2024-10-17 15:40:00,333.28,333.54,333.25,333.54,2295.0,328.1405,328.3965,328.1109,328.3965,2295.0
2024-10-17 15:45:00,333.36,333.36,333.01,333.19,2903.0,328.2192,328.2192,327.8746,328.0519,2903.0
2024-10-17 15:50:00,333.05,333.23,332.86,333.23,8730.0,327.914,328.0913,327.727,328.0913,8730.0
2024-10-17 15:55:00,333.24,333.28,332.82,332.95,12523.0,328.1011,328.1405,327.6876,327.8156,12523.0
2024-10-18 09:30:00,335.0,340.82,333.18,333.18,55141.0,329.834,335.5642,328.042,328.042,55141.0
2024-10-18 09:35:00,333.25,334.86,333.08,334.62,5475.0,328.1109,329.6961,327.9436,329.4598,5475.0
2024-10-18 09:40:00,334.39,335.67,334.39,334.63,1300.0,329.2334,330.4936,329.2334,329.4697,1300.0
2024-10-18 09:45:00,335.28,336.92,335.27,336.33,3525.0,330.1096,331.7244,330.0998,331.1434,3525.0
2024-10-18 09:50:00,336.69,336.88,335.43,335.44,5552.0,331.4979,331.685,330.2573,330.2672,5552.0
2024-10-18 09:55:00,335.38,336.03,335.37,335.64,1600.0,330.2081,330.8481,330.1983,330.4641,1600.0
2024-10-18 10:00:00,335.34,335.8,335.21,335.48,2136.0,330.1687,330.6216,330.0407,330.3066,2136.0
2024-10-18 10:05:00,335.64,335.64,335.06,335.54,2109.0,330.4641,330.4641,329.893,330.3656,2109.0
2024-10-18 10:10:00,335.48,335.48,334.01,334.02,2866.0,330.3066,330.3066,328.8592,328.8691,2866.0
2024-10-18 10:15:00,334.03,334.56,334.02,334.52,300.0,328.8789,329.4007,328.8691,329.3614,300.0
2024-10-18 10:20:00,334.26,334.6,334.25,334.53,2509.0,329.1054,329.4401,329.0955,329.3712,2509.0
2024-10-18 10:25:00,334.72,335.11,334.47,335.11,700.0,329.5583,329.9423,329.3121,329.9423,700.0
2024-10-18 10:30:00,335.17,335.17,334.91,334.91,200.0,330.0013,330.0013,329.7453,329.7453,200.0
2024-10-18 10:35:00,335.02,335.55,334.91,335.25,1501.0,329.8537,330.3755,329.7453,330.0801,1501.0
2024-10-18 10:40:00,335.33,335.52,335.23,335.25,2018.0,330.1589,330.3459,330.0604,330.0801,2018.0
2024-10-18 10:45:00,335.25,335.43,335.0,335.21,3216.0,330.0801,330.2573,329.834,330.0407,3216.0
2024-10-18 10:50:00,335.71,336.36,335.68,336.17,1507.0,330.533,331.173,330.5035,330.9859,1507.0
2024-10-18 10:55:00,336.39,336.39,335.91,336.07,600.0,331.2025,331.2025,330.7299,330.8875,600.0
2024-10-18 11:00:00,335.94,336.13,335.92,336.13,993.0,330.7595,330.9465,330.7398,330.9465,993.0
2024-10-18 11:05:00,336.05,336.34,336.04,336.24,600.0,330.8678,331.1533,330.8579,331.0548,600.0
2024-10-18 11:10:00,336.59,336.64,336.24,336.64,400.0,331.3994,331.4487,331.0548,331.4487,400.0
2024-10-18 11:15:00,336.64,336.64,336.31,336.31,300.0,331.4487,331.4487,331.1238,331.1238,300.0
2024-10-18 11:20:00,336.38,336.39,336.14,336.15,200.0,331.1927,331.2025,330.9564,330.9662,200.0
2024-10-18 11:25:00,336.33,336.82,336.33,336.81,1368.0,331.1434,331.6259,331.1434,331.616,1368.0
2024-10-18 11:30:00,337.09,337.13,336.96,337.13,348.0,331.8917,331.9311,331.7637,331.9311,348.0
2024-10-18 11:35:00,337.09,337.27,337.09,337.27,300.0,331.8917,332.069,331.8917,332.069,300.0
2024-10-18 11:40:00,337.21,337.38,337.2,337.23,600.0,332.0099,332.1773,332.0,332.0296,600.0
2024-10-18 11:45:00,337.23,337.23,336.97,337.2,2033.0,332.0296,332.0296,331.7736,332.0,2033.0
2024-10-18 11:50:00,337.2,337.2,337.19,337.19,200.0,332.0,332.0,331.9902,331.9902,200.0
2024-10-18 11:55:00,337.27,337.35,337.04,337.04,755.0,332.069,332.1477,331.8425,331.8425,755.0
2024-10-18 12:00:00,337.35,337.35,337.35,337.35,100.0,332.1477,332.1477,332.1477,332.1477,100.0
2024-10-18 12:05:00,337.24,337.38,337.22,337.38,500.0,332.0394,332.1773,332.0197,332.1773,500.0
2024-10-18 12:10:00,337.41,337.88,337.41,337.56,3631.0,332.2068,332.6695,332.2068,332.3545,3631.0
2024-10-18 12:15:00,337.58,337.94,337.42,337.6,8673.0,332.3742,332.7286,332.2166,332.3939,8673.0
2024-10-18 12:20:00,337.59,337.6,337.59,337.59,400.0,332.384,332.3939,332.384,332.384,400.0
2024-10-18 12:25:00,337.68,337.82,337.51,337.81,329.0,332.4726,332.6105,332.3053,332.6006,329.0
2024-10-18 12:30:00,337.29,337.29,336.56,336.73,2175.0,332.0886,332.0886,331.3699,331.5373,2175.0
2024-10-18 12:35:00,336.73,336.73,336.73,336.73,0.0,331.5373,331.5373,331.5373,331.5373,0.0
2024-10-18 12:40:00,336.36,336.36,336.15,336.15,500.0,331.173,331.173,330.9662,330.9662,500.0
2024-10-18 12:45:00,336.49,336.49,336.49,336.49,100.0,331.301,331.301,331.301,331.301,100.0
2024-10-18 12:50:00,336.07,336.37,336.07,336.28,300.0,330.8875,331.1828,330.8875,331.0942,300.0
2024-10-18 12:55:00,336.27,336.27,335.76,335.76,1088.0,331.0844,331.0844,330.5822,330.5822,1088.0
2024-10-18 13:00:00,336.04,336.09,335.75,335.75,1661.0,330.8579,330.9072,330.5724,330.5724,1661.0
2024-10-18 13:05:00,335.8,335.8,335.56,335.56,1200.0,330.6216,330.6216,330.3853,330.3853,1200.0
2024-10-18 13:10:00,335.72,335.72,335.72,335.72,100.0,330.5429,330.5429,330.5429,330.5429,100.0
2024-10-18 13:15:00,335.86,335.91,335.44,335.44,1281.0,330.6807,330.7299,330.2672,330.2672,1281.0
2024-10-18 13:20:00,335.52,335.52,335.38,335.38,804.0,330.3459,330.3459,330.2081,330.2081,804.0
2024-10-18 13:25:00,335.37,335.38,335.22,335.37,724.0,330.1983,330.2081,330.0506,330.1983,724.0
2024-10-18 13:30:00,335.36,335.53,335.21,335.53,1442.0,330.1884,330.3558,330.0407,330.3558,1442.0
2024-10-18 13:35:00,335.55,335.61,335.55,335.61,993.0,330.3755,330.4346,330.3755,330.4346,993.0
2024-10-18 13:40:00,335.64,335.69,335.59,335.63,1200.0,330.4641,330.5133,330.4149,330.4542,1200.0
2024-10-18 13:45:00,335.62,335.67,335.13,335.34,4254.0,330.4444,330.4936,329.962,330.1687,4254.0
2024-10-18 13:50:00,335.4,335.4,335.26,335.31,874.0,330.2278,330.2278,330.0899,330.1392,874.0
2024-10-18 13:55:00,335.31,335.42,335.26,335.35,1249.0,330.1392,330.2475,330.0899,330.1786,1249.0
2024-10-18 14:00:00,335.4,335.7,335.1,335.7,3217.0,330.2278,330.5232,329.9324,330.5232,3217.0
2024-10-18 14:05:00,335.8,335.88,335.52,335.8,7428.0,330.6216,330.7004,330.3459,330.6216,7428.0
2024-10-18 14:10:00,335.8,336.0,335.75,336.0,5853.0,330.6216,330.8185,330.5724,330.8185,5853.0
2024-10-18 14:15:00,336.0,336.07,335.99,336.03,500.0,330.8185,330.8875,330.8087,330.8481,500.0
2024-10-18 14:20:00,336.03,336.03,336.03,336.03,438.0,330.8481,330.8481,330.8481,330.8481,438.0
2024-10-18 14:25:00,336.04,336.04,335.54,335.63,2379.0,330.8579,330.8579,330.3656,330.4542,2379.0
2024-10-18 14:30:00,335.72,335.72,335.52,335.63,1425.0,330.5429,330.5429,330.3459,330.4542,1425.0
2024-10-18 14:35:00,335.56,335.66,335.56,335.66,300.0,330.3853,330.4838,330.3853,330.4838,300.0
2024-10-18 14:40:00,335.6,335.6,335.15,335.35,6168.0,330.4247,330.4247,329.9816,330.1786,6168.0
2024-10-18 14:45:00,335.35,336.24,335.34,336.24,8590.0,330.1786,331.0548,330.1687,331.0548,8590.0
2024-10-18 14:50:00,336.03,336.03,335.63,335.77,844.0,330.8481,330.8481,330.4542,330.5921,844.0
2024-10-18 14:55:00,335.77,336.11,335.77,336.0,1630.0,330.5921,330.9268,330.5921,330.8185,1630.0
2024-10-18 15:00:00,335.99,335.99,335.69,335.77,844.0,330.8087,330.8087,330.5133,330.5921,844.0
2024-10-18 15:05:00,335.88,335.89,335.6,335.74,2409.0,330.7004,330.7102,330.4247,330.5625,2409.0
2024-10-18 15:10:00,335.61,335.72,335.61,335.66,518.0,330.4346,330.5429,330.4346,330.4838,518.0
2024-10-18 15:15:00,335.51,336.01,335.51,336.01,2567.0,330.3361,330.8284,330.3361,330.8284,2567.0
2024-10-18 15:20:00,336.01,336.01,335.8,335.97,3192.0,330.8284,330.8284,330.6216,330.789,3192.0
2024-10-18 15:25:00,335.91,336.0,335.81,335.96,1100.0,330.7299,330.8185,330.6315,330.7792,1100.0
2024-10-18 15:30:00,336.02,336.08,335.86,335.87,743.0,330.8382,330.8973,330.6807,330.6905,743.0
2024-10-18 15:35:00,335.98,336.06,335.67,336.02,4235.0,330.7988,330.8776,330.4936,330.8382,4235.0
2024-10-18 15:40:00,335.88,335.97,335.72,335.91,2841.0,330.7004,330.789,330.5429,330.7299,2841.0
2024-10-18 15:45:00,335.82,336.02,335.72,335.77,6494.0,330.6413,330.8382,330.5429,330.5921,6494.0
2024-10-18 15:50:00,335.71,335.76,335.18,335.19,8698.0,330.533,330.5822,330.0112,330.021,8698.0
2024-10-18 15:55:00,335.28,336.06,335.13,335.45,55999.0,330.1096,330.8776,329.962,330.277,55999.0
2024-10-21 09:30:00,335.15,335.15,335.0,335.0,6150.0,329.9816,329.9816,329.834,329.834,6150.0
2024-10-21 09:35:00,335.0,337.0,335.0,336.52,1047.0,329.834,331.8031,329.834,331.3305,1047.0
2024-10-21 09:40:00,335.34,335.96,335.2,335.86,700.0,330.1687,330.7792,330.0309,330.6807,700.0
2024-10-21 09:45:00,335.92,336.04,335.67,335.94,900.0,330.7398,330.8579,330.4936,330.7595,900.0
2024-10-21 09:50:00,335.86,336.01,335.86,335.87,601.0,330.6807,330.8284,330.6807,330.6905,601.0
2024-10-21 09:55:00,335.22,335.22,335.22,335.22,100.0,330.0506,330.0506,330.0506,330.0506,100.0
2024-10-21 10:00:00,333.47,335.1,333.46,335.05,873.0,328.3276,329.9324,328.3177,329.8832,873.0
2024-10-21 10:05:00,334.26,335.62,334.25,335.62,796.0,329.1054,330.4444,329.0955,330.4444,796.0
2024-10-21 10:10:00,334.72,334.72,334.72,334.72,100.0,329.5583,329.5583,329.5583,329.5583,100.0
2024-10-21 10:15:00,334.91,334.91,334.42,334.42,700.0,329.7453,329.7453,329.2629,329.2629,700.0
2024-10-21 10:20:00,334.22,334.97,334.21,334.81,1879.0,329.066,329.8044,329.0561,329.6469,1879.0
2024-10-21 10:25:00,334.84,334.84,333.88,334.05,1050.0,329.6764,329.6764,328.7312,328.8986,1050.0
2024-10-21 10:30:00,333.62,334.05,333.61,334.05,1098.0,328.4752,328.8986,328.4654,328.8986,1098.0
2024-10-21 10:35:00,334.14,334.26,334.14,334.26,200.0,328.9872,329.1054,328.9872,329.1054,200.0
2024-10-21 10:40:00,334.54,334.54,334.35,334.36,500.0,329.3811,329.3811,329.194,329.2038,500.0
2024-10-21 10:45:00,334.6,334.61,333.91,333.92,1613.0,329.4401,329.45,328.7608,328.7706,1613.0
2024-10-21 10:50:00,333.95,333.95,333.79,333.88,1736.0,328.8002,328.8002,328.6426,328.7312,1736.0
2024-10-21 10:55:00,334.14,334.15,333.67,333.74,400.0,328.9872,328.9971,328.5245,328.5934,400.0
2024-10-21 11:00:00,333.62,333.62,333.62,333.62,100.0,328.4752,328.4752,328.4752,328.4752,100.0
2024-10-21 11:05:00,333.56,333.86,333.36,333.66,3928.0,328.4162,328.7115,328.2192,328.5146,3928.0
2024-10-21 11:10:00,333.41,333.68,333.4,333.68,214.0,328.2685,328.5343,328.2586,328.5343,214.0
2024-10-21 11:15:00,333.4,333.6,333.15,333.6,530.0,328.2586,328.4555,328.0125,328.4555,530.0
2024-10-21 11:20:00,333.19,333.5,333.1,333.48,700.0,328.0519,328.3571,327.9633,328.3374,700.0
2024-10-21 11:25:00,333.3,333.58,333.29,333.54,425.0,328.1602,328.4359,328.1503,328.3965,425.0
2024-10-21 11:30:00,333.32,333.56,333.11,333.56,300.0,328.1799,328.4162,327.9731,328.4162,300.0
2024-10-21 11:35:00,333.31,333.67,333.09,333.67,2145.0,328.17,328.5245,327.9534,328.5245,2145.0
2024-10-21 11:40:00,333.74,333.74,333.68,333.69,1239.0,328.5934,328.5934,328.5343,328.5442,1239.0
2024-10-21 11:45:00,333.89,334.23,333.88,334.23,703.0,328.7411,329.0758,328.7312,329.0758,703.0
2024-10-21 11:50:00,334.34,334.47,334.17,334.47,1771.0,329.1841,329.3121,329.0168,329.3121,1771.0
2024-10-21 11:55:00,334.57,334.57,334.34,334.35,200.0,329.4106,329.4106,329.1841,329.194,200.0
2024-10-21 12:00:00,334.35,334.35,333.79,333.81,1025.0,329.194,329.194,328.6426,328.6623,1025.0
2024-10-21 12:05:00,334.09,334.09,334.08,334.09,279.0,328.938,328.938,328.9281,328.938,279.0
2024-10-21 12:10:00,334.19,334.2,333.73,333.75,621.0,329.0365,329.0463,328.5835,328.6032,621.0
2024-10-21 12:15:00,333.9,334.09,333.8,334.09,819.0,328.7509,328.938,328.6525,328.938,819.0
2024-10-21 12:20:00,333.85,333.98,333.85,333.98,1100.0,328.7017,328.8297,328.7017,328.8297,1100.0
2024-10-21 12:25:00,334.02,334.22,333.89,334.22,1227.0,328.8691,329.066,328.7411,329.066,1227.0
2024-10-21 12:30:00,334.22,334.22,334.22,334.22,0.0,329.066,329.066,329.066,329.066,0.0
2024-10-21 12:35:00,334.41,334.41,334.14,334.21,1288.0,329.2531,329.2531,328.9872,329.0561,1288.0
2024-10-21 12:40:00,334.33,334.5,334.21,334.21,577.0,329.1743,329.3417,329.0561,329.0561,577.0
2024-10-21 12:45:00,334.5,334.6,334.3,334.3,1584.0,329.3417,329.4401,329.1448,329.1448,1584.0
2024-10-21 12:50:00,334.34,334.35,334.34,334.35,200.0,329.1841,329.194,329.1841,329.194,200.0
2024-10-21 12:55:00,334.61,334.61,334.6,334.61,100.0,329.45,329.45,329.4401,329.45,100.0
2024-10-21 13:00:00,334.57,334.77,334.2,334.49,1424.0,329.4106,329.6075,329.0463,329.3318,1424.0
2024-10-21 13:05:00,334.6,334.6,334.6,334.6,416.0,329.4401,329.4401,329.4401,329.4401,416.0
2024-10-21 13:10:00,334.6,334.76,334.49,334.49,1438.0,329.4401,329.5977,329.3318,329.3318,1438.0
2024-10-21 13:15:00,334.76,334.76,334.46,334.56,1488.0,329.5977,329.5977,329.3023,329.4007,1488.0
2024-10-21 13:20:00,334.67,334.67,334.55,334.6,3499.0,329.509,329.509,329.3909,329.4401,3499.0
2024-10-21 13:25:00,334.66,334.85,334.57,334.69,1953.0,329.4992,329.6863,329.4106,329.5287,1953.0
2024-10-21 13:30:00,334.69,334.79,334.53,334.69,3830.0,329.5287,329.6272,329.3712,329.5287,3830.0
2024-10-21 13:35:00,334.73,334.73,334.48,334.48,829.0,329.5681,329.5681,329.322,329.322,829.0
2024-10-21 13:40:00,334.65,335.25,334.64,334.98,1223.0,329.4894,330.0801,329.4795,329.8143,1223.0
2024-10-21 13:45:00,334.88,335.1,334.8,334.95,1150.0,329.7158,329.9324,329.637,329.7847,1150.0
2024-10-21 13:50:00,334.96,334.96,334.84,334.84,1119.0,329.7946,329.7946,329.6764,329.6764,1119.0
2024-10-21 13:55:00,334.86,335.05,334.86,334.97,8316.0,329.6961,329.8832,329.6961,329.8044,8316.0
2024-10-21 14:00:00,335.0,335.08,334.79,334.79,1991.0,329.834,329.9127,329.6272,329.6272,1991.0
2024-10-21 14:05:00,335.04,335.04,334.69,334.69,680.0,329.8733,329.8733,329.5287,329.5287,680.0
2024-10-21 14:10:00,334.73,334.76,334.4,334.41,1600.0,329.5681,329.5977,329.2432,329.2531,1600.0
2024-10-21 14:15:00,334.41,335.2,334.39,334.92,7133.0,329.2531,330.0309,329.2334,329.7552,7133.0
2024-10-21 14:20:00,334.97,334.97,334.66,334.75,2440.0,329.8044,329.8044,329.4992,329.5878,2440.0
2024-10-21 14:25:00,334.7,334.7,334.62,334.62,200.0,329.5386,329.5386,329.4598,329.4598,200.0
2024-10-21 14:30:00,334.66,334.78,334.53,334.78,400.0,329.4992,329.6174,329.3712,329.6174,400.0
2024-10-21 14:35:00,334.66,334.76,334.56,334.56,700.0,329.4992,329.5977,329.4007,329.4007,700.0
2024-10-21 14:40:00,334.53,334.7,334.53,334.53,723.0,329.3712,329.5386,329.3712,329.3712,723.0
2024-10-21 14:45:00,334.35,334.52,334.24,334.24,1324.0,329.194,329.3614,329.0857,329.0857,1324.0
2024-10-21 14:50:00,334.23,334.23,333.97,334.1,562.0,329.0758,329.0758,328.8198,328.9478,562.0
2024-10-21 14:55:00,334.08,334.1,333.86,333.97,2076.0,328.9281,328.9478,328.7115,328.8198,2076.0
2024-10-21 15:00:00,333.89,334.12,333.82,333.99,3744.0,328.7411,328.9675,328.6722,328.8395,3744.0
2024-10-21 15:05:00,334.03,334.22,333.86,334.0,2861.0,328.8789,329.066,328.7115,328.8494,2861.0
2024-10-21 15:10:00,333.95,334.64,333.86,334.63,3846.0,328.8002,329.4795,328.7115,329.4697,3846.0
2024-10-21 15:15:00,334.8,334.8,334.69,334.76,300.0,329.637,329.637,329.5287,329.5977,300.0
2024-10-21 15:20:00,334.72,334.98,334.71,334.96,2287.0,329.5583,329.8143,329.5484,329.7946,2287.0
2024-10-21 15:25:00,334.89,334.89,334.55,334.71,2213.0,329.7257,329.7257,329.3909,329.5484,2213.0
2024-10-21 15:30:00,334.65,334.65,334.5,334.58,1300.0,329.4894,329.4894,329.3417,329.4204,1300.0
2024-10-21 15:35:00,334.6,334.6,334.11,334.11,2002.0,329.4401,329.4401,328.9577,328.9577,2002.0
2024-10-21 15:40:00,334.03,334.36,334.02,334.13,1901.0,328.8789,329.2038,328.8691,328.9774,1901.0
2024-10-21 15:45:00,334.25,334.57,334.2,334.54,2000.0,329.0955,329.4106,329.0463,329.3811,2000.0
2024-10-21 15:50:00,334.41,334.48,333.97,333.97,5408.0,329.2531,329.322,328.8198,328.8198,5408.0
2024-10-21 15:55:00,333.99,334.13,333.65,333.66,33098.0,328.8395,328.9774,328.5048,328.5146,33098.0
2024-10-22 09:30:00,331.69,331.69,328.6,329.51,9649.0,326.575,326.575,323.5327,324.4286,9649.0
2024-10-22 09:35:00,329.8,331.49,329.69,330.0,1100.0,324.7141,326.3781,324.6058,324.9111,1100.0
2024-10-22 09:40:00,329.16,330.13,327.19,327.19,2965.0,324.084,325.0391,322.1444,322.1444,2965.0
2024-10-22 09:45:00,328.19,328.29,326.46,328.27,6682.0,323.129,323.2274,321.4257,323.2077,6682.0
2024-10-22 09:50:00,328.27,328.48,327.56,327.74,4397.0,323.2077,323.4145,322.5087,322.6859,4397.0
2024-10-22 09:55:00,327.88,328.54,327.59,328.1,1929.0,322.8238,323.4736,322.5382,323.0404,1929.0
2024-10-22 10:00:00,328.22,328.22,327.55,327.56,991.0,323.1585,323.1585,322.4988,322.5087,991.0
2024-10-22 10:05:00,327.56,327.71,326.9,327.62,3024.0,322.5087,322.6564,321.8589,322.5678,3024.0
2024-10-22 10:10:00,327.4,328.29,327.39,327.86,3775.0,322.3512,323.2274,322.3413,322.8041,3775.0
2024-10-22 10:15:00,328.01,328.23,327.4,327.76,2501.0,322.9518,323.1684,322.3512,322.7056,2501.0
2024-10-22 10:20:00,327.78,328.21,327.78,327.96,740.0,322.7253,323.1487,322.7253,322.9025,740.0
2024-10-22 10:25:00,328.11,328.28,327.87,328.17,3988.0,323.0502,323.2176,322.8139,323.1093,3988.0
2024-10-22 10:30:00,328.0,328.29,327.64,327.95,1825.0,322.9419,323.2274,322.5875,322.8927,1825.0
2024-10-22 10:35:00,327.74,328.48,327.74,328.27,876.0,322.6859,323.4145,322.6859,323.2077,876.0
2024-10-22 10:40:00,328.01,328.38,328.01,328.14,608.0,322.9518,323.316,322.9518,323.0797,608.0
2024-10-22 10:45:00,328.27,328.68,328.27,328.49,800.0,323.2077,323.6114,323.2077,323.4243,800.0
2024-10-22 10:50:00,328.68,328.95,328.29,328.29,1025.0,323.6114,323.8773,323.2274,323.2274,1025.0
2024-10-22 10:55:00,328.89,329.09,328.69,328.94,740.0,323.8182,324.0151,323.6213,323.8674,740.0
2024-10-22 11:00:00,328.96,329.12,328.76,328.77,1138.0,323.8871,324.0446,323.6902,323.7,1138.0
2024-10-22 11:05:00,328.62,329.21,328.62,329.21,2141.0,323.5523,324.1332,323.5523,324.1332,2141.0
2024-10-22 11:10:00,329.19,329.37,329.12,329.22,1401.0,324.1136,324.2908,324.0446,324.1431,1401.0
2024-10-22 11:15:00,329.22,329.71,329.08,329.51,1220.0,324.1431,324.6255,324.0053,324.4286,1220.0
2024-10-22 11:20:00,329.45,329.75,329.41,329.6,1299.0,324.3695,324.6649,324.3302,324.5172,1299.0
2024-10-22 11:25:00,329.56,329.62,329.38,329.62,825.0,324.4778,324.5369,324.3006,324.5369,825.0
2024-10-22 11:30:00,329.67,329.72,329.32,329.48,928.0,324.5862,324.6354,324.2416,324.3991,928.0
2024-10-22 11:35:00,329.69,329.76,329.54,329.75,1252.0,324.6058,324.6748,324.4582,324.6649,1252.0
2024-10-22 11:40:00,329.76,329.79,329.55,329.69,2483.0,324.6748,324.7043,324.468,324.6058,2483.0
2024-10-22 11:45:00,329.69,329.92,329.54,329.74,1323.0,324.6058,324.8323,324.4582,324.6551,1323.0
2024-10-22 11:50:00,329.64,329.9,329.41,329.41,1533.0,324.5566,324.8126,324.3302,324.3302,1533.0
2024-10-22 11:55:00,329.28,329.59,329.1,329.59,1013.0,324.2022,324.5074,324.0249,324.5074,1013.0
2024-10-22 12:00:00,329.28,330.0,328.8,329.98,5172.0,324.2022,324.9111,323.7296,324.8914,5172.0
2024-10-22 12:05:00,330.0,330.0,327.25,327.93,23890.0,324.9111,324.9111,322.2035,322.873,23890.0
2024-10-22 12:10:00,327.93,329.82,327.92,329.18,5223.0,322.873,324.7338,322.8631,324.1037,5223.0
2024-10-22 12:15:00,328.98,329.0,328.69,328.96,1921.0,323.9068,323.9265,323.6213,323.8871,1921.0
2024-10-22 12:20:00,329.0,329.15,328.69,329.13,1200.0,323.9265,324.0742,323.6213,324.0545,1200.0
2024-10-22 12:25:00,329.23,330.28,329.11,329.75,4537.0,324.1529,325.1867,324.0348,324.6649,4537.0
2024-10-22 12:30:00,330.19,330.26,329.92,329.92,1313.0,325.0981,325.1671,324.8323,324.8323,1313.0
2024-10-22 12:35:00,330.03,332.1,330.03,332.1,4444.0,324.9406,326.9787,324.9406,326.9787,4444.0
2024-10-22 12:40:00,332.41,332.86,331.61,331.61,4742.0,327.2839,327.727,326.4962,326.4962,4742.0
2024-10-22 12:45:00,332.17,332.44,331.88,332.02,1300.0,327.0476,327.3134,326.7621,326.8999,1300.0
2024-10-22 12:50:00,332.25,332.25,331.8,331.8,700.0,327.1264,327.1264,326.6833,326.6833,700.0
2024-10-22 12:55:00,331.63,332.06,331.63,331.86,900.0,326.5159,326.9393,326.5159,326.7424,900.0
2024-10-22 13:00:00,331.9,332.34,331.9,332.06,1240.0,326.7818,327.215,326.7818,326.9393,1240.0
2024-10-22 13:05:00,332.01,332.01,331.21,331.33,916.0,326.8901,326.8901,326.1024,326.2206,916.0
2024-10-22 13:10:00,331.28,331.67,331.27,331.54,917.0,326.1713,326.5553,326.1615,326.4273,917.0
2024-10-22 13:15:00,331.54,331.71,331.28,331.71,811.0,326.4273,326.5947,326.1713,326.5947,811.0
2024-10-22 13:20:00,331.4,331.69,331.4,331.69,400.0,326.2895,326.575,326.2895,326.575,400.0
2024-10-22 13:25:00,332.07,332.08,331.52,331.58,750.0,326.9491,326.959,326.4076,326.4667,750.0
2024-10-22 13:30:00,331.75,331.89,331.45,331.45,555.0,326.6341,326.7719,326.3387,326.3387,555.0
2024-10-22 13:35:00,331.84,331.84,331.76,331.76,400.0,326.7227,326.7227,326.6439,326.6439,400.0
2024-10-22 13:40:00,331.84,331.84,331.72,331.72,300.0,326.7227,326.7227,326.6045,326.6045,300.0
2024-10-22 13:45:00,332.0,332.46,332.0,332.42,1097.0,326.8802,327.3331,326.8802,327.2937,1097.0
2024-10-22 13:50:00,332.59,332.6,331.96,332.11,936.0,327.4611,327.471,326.8408,326.9885,936.0
2024-10-22 13:55:00,331.97,331.97,331.71,331.71,266.0,326.8507,326.8507,326.5947,326.5947,266.0
2024-10-22 14:00:00,331.96,332.33,331.95,332.33,700.0,326.8408,327.2051,326.831,327.2051,700.0
2024-10-22 14:05:00,332.06,332.24,331.97,332.24,533.0,326.9393,327.1165,326.8507,327.1165,533.0
2024-10-22 14:10:00,331.99,332.18,331.76,331.77,552.0,326.8704,327.0574,326.6439,326.6538,552.0
2024-10-22 14:15:00,331.8,332.31,331.73,332.11,2995.0,326.6833,327.1854,326.6144,326.9885,2995.0
2024-10-22 14:20:00,332.16,332.16,331.85,331.85,341.0,327.0378,327.0378,326.7325,326.7325,341.0
2024-10-22 14:25:00,331.68,332.01,331.62,332.0,1456.0,326.5652,326.8901,326.5061,326.8802,1456.0
2024-10-22 14:30:00,332.0,332.34,332.0,332.07,1022.0,326.8802,327.215,326.8802,326.9491,1022.0
2024-10-22 14:35:00,332.05,332.28,331.98,331.98,600.0,326.9295,327.1559,326.8605,326.8605,600.0
2024-10-22 14:40:00,332.07,332.07,331.67,331.85,811.0,326.9491,326.9491,326.5553,326.7325,811.0
2024-10-22 14:45:00,331.85,331.85,331.64,331.77,400.0,326.7325,326.7325,326.5258,326.6538,400.0
2024-10-22 14:50:00,332.07,332.26,331.89,332.06,1139.0,326.9491,327.1362,326.7719,326.9393,1139.0
2024-10-22 14:55:00,332.05,332.21,331.1,331.4,5758.0,326.9295,327.087,325.9941,326.2895,5758.0
2024-10-22 15:00:00,331.16,331.46,331.03,331.45,1916.0,326.0532,326.3485,325.9252,326.3387,1916.0
2024-10-22 15:05:00,331.41,331.76,331.41,331.75,1030.0,326.2993,326.6439,326.2993,326.6341,1030.0
2024-10-22 15:10:00,331.75,332.03,331.63,331.68,1288.0,326.6341,326.9098,326.5159,326.5652,1288.0
2024-10-22 15:15:00,331.69,332.12,331.69,331.98,2222.0,326.575,326.9984,326.575,326.8605,2222.0
2024-10-22 15:20:00,332.31,332.31,331.61,331.62,3876.0,327.1854,327.1854,326.4962,326.5061,3876.0
2024-10-22 15:25:00,331.54,332.15,331.54,332.15,2682.0,326.4273,327.0279,326.4273,327.0279,2682.0
2024-10-22 15:30:00,332.18,332.18,331.53,332.0,4456.0,327.0574,327.0574,326.4175,326.8802,4456.0
2024-10-22 15:35:00,332.01,332.21,331.98,332.21,1065.0,326.8901,327.087,326.8605,327.087,1065.0
2024-10-22 15:40:00,332.15,332.15,331.98,331.98,1048.0,327.0279,327.0279,326.8605,326.8605,1048.0
2024-10-22 15:45:00,332.24,332.25,331.88,332.06,2837.0,327.1165,327.1264,326.7621,326.9393,2837.0
2024-10-22 15:50:00,331.85,332.02,331.27,331.31,4138.0,326.7325,326.8999,326.1615,326.2009,4138.0
2024-10-22 15:55:00,331.13,331.21,330.73,330.74,17860.0,326.0236,326.1024,325.6298,325.6397,17860.0
2024-10-23 09:30:00,330.14,331.07,330.14,330.7,5338.0,325.0489,325.9646,325.0489,325.6003,5338.0
2024-10-23 09:35:00,330.13,330.14,329.43,329.43,594.0,325.0391,325.0489,324.3499,324.3499,594.0
2024-10-23 09:40:00,329.76,330.58,329.76,330.57,300.0,324.6748,325.4821,324.6748,325.4723,300.0
2024-10-23 09:45:00,330.15,331.14,330.15,331.02,2610.0,325.0588,326.0335,325.0588,325.9153,2610.0
2024-10-23 09:50:00,331.18,331.18,330.06,330.06,1303.0,326.0729,326.0729,324.9701,324.9701,1303.0
2024-10-23 09:55:00,330.49,330.96,330.01,330.63,1303.0,325.3935,325.8563,324.9209,325.5313,1303.0
2024-10-23 10:00:00,330.64,332.0,330.38,331.99,2506.0,325.5412,326.8802,325.2852,326.8704,2506.0
2024-10-23 10:05:00,331.45,331.83,330.87,331.38,1047.0,326.3387,326.7128,325.7676,326.2698,1047.0
2024-10-23 10:10:00,331.44,331.45,330.78,330.79,2677.0,326.3289,326.3387,325.679,325.6889,2677.0
2024-10-23 10:15:00,331.0,331.39,330.39,331.22,1084.0,325.8956,326.2796,325.295,326.1123,1084.0
2024-10-23 10:20:00,331.93,331.93,331.91,331.91,700.0,326.8113,326.8113,326.7916,326.7916,700.0
2024-10-23 10:25:00,332.03,333.12,332.03,333.12,1410.0,326.9098,327.983,326.9098,327.983,1410.0
2024-10-23 10:30:00,332.57,332.92,332.31,332.31,1427.0,327.4414,327.786,327.1854,327.1854,1427.0
2024-10-23 10:35:00,332.56,332.58,332.36,332.36,607.0,327.4316,327.4513,327.2347,327.2347,607.0
2024-10-23 10:40:00,332.22,333.04,332.21,333.04,1265.0,327.0968,327.9042,327.087,327.9042,1265.0
2024-10-23 10:45:00,332.44,332.83,332.44,332.82,200.0,327.3134,327.6974,327.3134,327.6876,200.0
2024-10-23 10:50:00,332.79,332.79,330.45,330.45,4696.0,327.658,327.658,325.3541,325.3541,4696.0
2024-10-23 10:55:00,331.32,331.68,330.89,330.89,500.0,326.2107,326.5652,325.7873,325.7873,500.0
2024-10-23 11:00:00,331.4,331.62,330.89,331.37,3919.0,326.2895,326.5061,325.7873,326.2599,3919.0
2024-10-23 11:05:00,331.29,331.69,330.46,330.76,1721.0,326.1812,326.575,325.364,325.6593,1721.0
2024-10-23 11:10:00,330.87,330.87,330.24,330.31,1764.0,325.7676,325.7676,325.1474,325.2163,1764.0
2024-10-23 11:15:00,330.39,330.39,330.39,330.39,100.0,325.295,325.295,325.295,325.295,100.0
2024-10-23 11:20:00,330.57,330.62,330.57,330.62,215.0,325.4723,325.5215,325.4723,325.5215,215.0
2024-10-23 11:25:00,330.46,330.56,330.13,330.56,1110.0,325.364,325.4624,325.0391,325.4624,1110.0
2024-10-23 11:30:00,330.79,330.79,330.66,330.66,550.0,325.6889,325.6889,325.5609,325.5609,550.0
2024-10-23 11:35:00,330.87,330.87,330.87,330.87,100.0,325.7676,325.7676,325.7676,325.7676,100.0
2024-10-23 11:40:00,330.93,330.94,330.93,330.93,200.0,325.8267,325.8366,325.8267,325.8267,200.0
2024-10-23 11:45:00,331.05,331.05,331.04,331.05,350.0,325.9449,325.9449,325.935,325.9449,350.0
2024-10-23 11:50:00,331.05,331.4,331.04,331.4,328.0,325.9449,326.2895,325.935,326.2895,328.0
2024-10-23 11:55:00,331.18,331.18,331.15,331.17,409.0,326.0729,326.0729,326.0433,326.063,409.0
2024-10-23 12:00:00,331.17,331.26,330.92,331.11,955.0,326.063,326.1516,325.8169,326.0039,955.0
2024-10-23 12:05:00,330.95,330.98,330.75,330.97,690.0,325.8464,325.876,325.6495,325.8661,690.0
2024-10-23 12:10:00,331.07,331.07,330.48,330.55,1065.0,325.9646,325.9646,325.3837,325.4526,1065.0
2024-10-23 12:15:00,330.5,330.61,330.49,330.61,800.0,325.4034,325.5117,325.3935,325.5117,800.0
2024-10-23 12:20:00,330.61,330.61,330.61,330.61,600.0,325.5117,325.5117,325.5117,325.5117,600.0
2024-10-23 12:25:00,330.65,330.99,330.55,330.94,4812.0,325.551,325.8858,325.4526,325.8366,4812.0
2024-10-23 12:30:00,330.54,331.07,330.54,331.07,315.0,325.4427,325.9646,325.4427,325.9646,315.0
2024-10-23 12:35:00,330.86,330.87,330.62,330.62,624.0,325.7578,325.7676,325.5215,325.5215,624.0
2024-10-23 12:40:00,330.87,330.89,330.87,330.89,591.0,325.7676,325.7873,325.7676,325.7873,591.0
2024-10-23 12:45:00,331.06,331.42,331.06,331.42,200.0,325.9547,326.3092,325.9547,326.3092,200.0
2024-10-23 12:50:00,331.5,331.5,331.2,331.2,290.0,326.3879,326.3879,326.0926,326.0926,290.0
2024-10-23 12:55:00,331.38,331.38,331.38,331.38,100.0,326.2698,326.2698,326.2698,326.2698,100.0
2024-10-23 13:00:00,331.09,331.09,330.94,330.94,400.0,325.9843,325.9843,325.8366,325.8366,400.0
2024-10-23 13:05:00,330.82,330.93,330.81,330.83,762.0,325.7184,325.8267,325.7086,325.7283,762.0
2024-10-23 13:10:00,330.69,330.7,330.19,330.19,817.0,325.5904,325.6003,325.0981,325.0981,817.0
2024-10-23 13:15:00,330.27,330.5,330.19,330.19,1181.0,325.1769,325.4034,325.0981,325.0981,1181.0
2024-10-23 13:20:00,330.01,330.17,330.0,330.0,600.0,324.9209,325.0784,324.9111,324.9111,600.0
2024-10-23 13:25:00,330.01,330.01,329.71,329.93,1688.0,324.9209,324.9209,324.6255,324.8421,1688.0
2024-10-23 13:30:00,329.82,329.83,329.43,329.43,500.0,324.7338,324.7437,324.3499,324.3499,500.0
2024-10-23 13:35:00,329.48,329.68,329.47,329.68,494.0,324.3991,324.596,324.3892,324.596,494.0
2024-10-23 13:40:00,329.51,329.53,329.51,329.51,585.0,324.4286,324.4483,324.4286,324.4286,585.0
2024-10-23 13:45:00,329.7,329.7,329.7,329.7,100.0,324.6157,324.6157,324.6157,324.6157,100.0
2024-10-23 13:50:00,329.59,329.76,329.39,329.39,1892.0,324.5074,324.6748,324.3105,324.3105,1892.0
2024-10-23 13:55:00,329.49,329.54,329.24,329.24,1500.0,324.4089,324.4582,324.1628,324.1628,1500.0
2024-10-23 14:00:00,329.18,329.28,328.93,329.0,1107.0,324.1037,324.2022,323.8576,323.9265,1107.0
2024-10-23 14:05:00,329.08,329.13,328.89,329.13,1382.0,324.0053,324.0545,323.8182,324.0545,1382.0
2024-10-23 14:10:00,329.1,329.1,328.78,329.01,3140.0,324.0249,324.0249,323.7099,323.9363,3140.0
2024-10-23 14:15:00,329.01,329.07,328.79,328.91,3454.0,323.9363,323.9954,323.7197,323.8379,3454.0
2024-10-23 14:20:00,329.24,329.39,329.21,329.29,572.0,324.1628,324.3105,324.1332,324.212,572.0
2024-10-23 14:25:00,329.31,329.52,329.31,329.52,456.0,324.2317,324.4385,324.2317,324.4385,456.0
2024-10-23 14:30:00,329.55,330.05,329.55,330.05,414.0,324.468,324.9603,324.468,324.9603,414.0
2024-10-23 14:35:00,330.16,330.34,330.14,330.34,800.0,325.0686,325.2458,325.0489,325.2458,800.0
2024-10-23 14:40:00,330.39,330.65,330.39,330.65,500.0,325.295,325.551,325.295,325.551,500.0
2024-10-23 14:45:00,330.68,330.85,330.49,330.49,820.0,325.5806,325.748,325.3935,325.3935,820.0
2024-10-23 14:50:00,330.64,330.64,330.47,330.48,690.0,325.5412,325.5412,325.3738,325.3837,690.0
2024-10-23 14:55:00,330.48,330.78,330.47,330.66,1350.0,325.3837,325.679,325.3738,325.5609,1350.0
2024-10-23 15:00:00,330.42,330.48,330.27,330.32,2072.0,325.3246,325.3837,325.1769,325.2261,2072.0
2024-10-23 15:05:00,330.34,330.53,330.33,330.38,1655.0,325.2458,325.4329,325.236,325.2852,1655.0
2024-10-23 15:10:00,330.38,330.53,330.37,330.38,803.0,325.2852,325.4329,325.2754,325.2852,803.0
2024-10-23 15:15:00,330.46,330.65,330.31,330.61,1323.0,325.364,325.551,325.2163,325.5117,1323.0
2024-10-23 15:20:00,330.64,330.64,330.25,330.25,1365.0,325.5412,325.5412,325.1572,325.1572,1365.0
2024-10-23 15:25:00,330.06,330.51,330.06,330.51,1937.0,324.9701,325.4132,324.9701,325.4132,1937.0
2024-10-23 15:30:00,330.53,330.65,330.31,330.42,664.0,325.4329,325.551,325.2163,325.3246,664.0
2024-10-23 15:35:00,330.57,330.57,330.26,330.26,1553.0,325.4723,325.4723,325.1671,325.1671,1553.0
2024-10-23 15:40:00,330.38,330.54,330.37,330.5,2531.0,325.2852,325.4427,325.2754,325.4034,2531.0
2024-10-23 15:45:00,330.64,330.78,330.59,330.63,1634.0,325.5412,325.679,325.492,325.5313,1634.0
2024-10-23 15:50:00,330.65,330.87,330.51,330.78,4003.0,325.551,325.7676,325.4132,325.679,4003.0
2024-10-23 15:55:00,330.85,330.86,329.81,329.97,24989.0,325.748,325.7578,324.724,324.8815,24989.0
2024-10-24 09:30:00,332.14,332.14,330.67,330.67,6543.0,327.0181,327.0181,325.5707,325.5707,6543.0
2024-10-24 09:35:00,330.67,330.67,330.67,330.67,0.0,325.5707,325.5707,325.5707,325.5707,0.0
2024-10-24 09:40:00,329.82,329.82,329.73,329.73,404.0,324.7338,324.7338,324.6452,324.6452,404.0
2024-10-24 09:45:00,329.81,330.54,329.81,330.54,769.0,324.724,325.4427,324.724,325.4427,769.0
2024-10-24 09:50:00,330.43,330.54,329.69,330.54,650.0,325.3344,325.4427,324.6058,325.4427,650.0
2024-10-24 09:55:00,330.82,331.37,330.82,331.37,446.0,325.7184,326.2599,325.7184,326.2599,446.0
2024-10-24 10:00:00,331.42,331.68,330.92,331.21,1459.0,326.3092,326.5652,325.8169,326.1024,1459.0
2024-10-24 10:05:00,331.25,331.41,331.01,331.41,662.0,326.1418,326.2993,325.9055,326.2993,662.0
2024-10-24 10:10:00,331.41,331.41,330.86,330.86,510.0,326.2993,326.2993,325.7578,325.7578,510.0
2024-10-24 10:15:00,330.59,331.19,330.19,331.19,1779.0,325.492,326.0827,325.0981,326.0827,1779.0
2024-10-24 10:20:00,331.0,331.19,330.9,330.9,452.0,325.8956,326.0827,325.7972,325.7972,452.0
2024-10-24 10:25:00,331.13,331.13,331.13,331.13,100.0,326.0236,326.0236,326.0236,326.0236,100.0
2024-10-24 10:30:00,331.71,331.89,331.6,331.6,782.0,326.5947,326.7719,326.4864,326.4864,782.0
2024-10-24 10:35:00,332.0,332.01,332.0,332.0,100.0,326.8802,326.8901,326.8802,326.8802,100.0
2024-10-24 10:40:00,331.58,331.59,331.16,331.16,1303.0,326.4667,326.4765,326.0532,326.0532,1303.0
2024-10-24 10:45:00,330.8,330.96,330.75,330.75,600.0,325.6987,325.8563,325.6495,325.6495,600.0
2024-10-24 10:50:00,330.75,330.75,330.75,330.75,0.0,325.6495,325.6495,325.6495,325.6495,0.0
2024-10-24 10:55:00,330.83,331.3,330.79,331.3,1505.0,325.7283,326.191,325.6889,326.191,1505.0
2024-10-24 11:00:00,331.42,331.42,330.89,330.89,400.0,326.3092,326.3092,325.7873,325.7873,400.0
2024-10-24 11:05:00,330.64,330.65,330.64,330.64,101.0,325.5412,325.551,325.5412,325.5412,101.0
2024-10-24 11:10:00,330.69,330.7,330.49,330.63,1149.0,325.5904,325.6003,325.3935,325.5313,1149.0
2024-10-24 11:15:00,330.84,330.96,330.84,330.96,455.0,325.7381,325.8563,325.7381,325.8563,455.0
2024-10-24 11:20:00,330.69,330.69,330.24,330.54,3198.0,325.5904,325.5904,325.1474,325.4427,3198.0
2024-10-24 11:25:00,330.51,330.51,330.05,330.05,400.0,325.4132,325.4132,324.9603,324.9603,400.0
2024-10-24 11:30:00,330.11,330.17,329.55,329.56,1006.0,325.0194,325.0784,324.468,324.4778,1006.0
2024-10-24 11:35:00,329.54,329.78,329.41,329.78,4797.0,324.4582,324.6945,324.3302,324.6945,4797.0
2024-10-24 11:40:00,329.72,329.99,329.72,329.99,637.0,324.6354,324.9012,324.6354,324.9012,637.0
2024-10-24 11:45:00,330.12,330.12,329.75,329.89,830.0,325.0292,325.0292,324.6649,324.8028,830.0
2024-10-24 11:50:00,329.66,330.13,329.65,330.13,464.0,324.5763,325.0391,324.5665,325.0391,464.0
2024-10-24 11:55:00,330.28,330.69,330.25,330.54,2931.0,325.1867,325.5904,325.1572,325.4427,2931.0
2024-10-24 12:00:00,330.42,330.42,330.09,330.09,827.0,325.3246,325.3246,324.9997,324.9997,827.0
2024-10-24 12:05:00,330.21,330.34,329.54,329.54,1215.0,325.1178,325.2458,324.4582,324.4582,1215.0
2024-10-24 12:10:00,329.61,329.61,329.61,329.61,400.0,324.5271,324.5271,324.5271,324.5271,400.0
2024-10-24 12:15:00,329.6,329.62,329.56,329.62,1431.0,324.5172,324.5369,324.4778,324.5369,1431.0
2024-10-24 12:20:00,329.65,330.04,329.64,330.02,2766.0,324.5665,324.9504,324.5566,324.9308,2766.0
2024-10-24 12:25:00,329.99,330.17,329.98,330.13,844.0,324.9012,325.0784,324.8914,325.0391,844.0
2024-10-24 12:30:00,330.13,330.74,330.13,330.74,926.0,325.0391,325.6397,325.0391,325.6397,926.0
2024-10-24 12:35:00,330.71,330.78,330.48,330.74,890.0,325.6101,325.679,325.3837,325.6397,890.0
2024-10-24 12:40:00,330.77,330.77,330.69,330.69,400.0,325.6692,325.6692,325.5904,325.5904,400.0
2024-10-24 12:45:00,330.86,330.94,330.86,330.94,715.0,325.7578,325.8366,325.7578,325.8366,715.0
2024-10-24 12:50:00,330.94,331.05,330.94,331.05,500.0,325.8366,325.9449,325.8366,325.9449,500.0
2024-10-24 12:55:00,331.15,331.19,330.91,331.19,352.0,326.0433,326.0827,325.807,326.0827,352.0
2024-10-24 13:00:00,331.05,331.43,331.05,331.43,1284.0,325.9449,326.319,325.9449,326.319,1284.0
2024-10-24 13:05:00,331.35,331.35,331.34,331.35,100.0,326.2402,326.2402,326.2304,326.2402,100.0
2024-10-24 13:10:00,331.4,331.6,331.34,331.58,511.0,326.2895,326.4864,326.2304,326.4667,511.0
2024-10-24 13:15:00,331.4,331.78,331.29,331.78,1951.0,326.2895,326.6636,326.1812,326.6636,1951.0
2024-10-24 13:20:00,331.75,331.97,331.75,331.93,1100.0,326.6341,326.8507,326.6341,326.8113,1100.0
2024-10-24 13:25:00,331.79,332.15,331.68,331.93,800.0,326.6735,327.0279,326.5652,326.8113,800.0
2024-10-24 13:30:00,332.04,332.31,332.04,332.21,613.0,326.9196,327.1854,326.9196,327.087,613.0
2024-10-24 13:35:00,332.21,332.21,332.21,332.21,0.0,327.087,327.087,327.087,327.087,0.0
2024-10-24 13:40:00,332.25,332.42,332.25,332.42,1452.0,327.1264,327.2937,327.1264,327.2937,1452.0
2024-10-24 13:45:00,332.42,332.42,332.08,332.29,3063.0,327.2937,327.2937,326.959,327.1658,3063.0
2024-10-24 13:50:00,332.4,332.48,332.34,332.48,700.0,327.2741,327.3528,327.215,327.3528,700.0
2024-10-24 13:55:00,332.15,332.25,331.76,331.79,5212.0,327.0279,327.1264,326.6439,326.6735,5212.0
2024-10-24 14:00:00,331.78,331.78,331.54,331.76,3621.0,326.6636,326.6636,326.4273,326.6439,3621.0
2024-10-24 14:05:00,331.83,332.14,331.82,332.08,1466.0,326.7128,327.0181,326.703,326.959,1466.0
2024-10-24 14:10:00,332.09,332.3,332.09,332.3,912.0,326.9688,327.1756,326.9688,327.1756,912.0
2024-10-24 14:15:00,332.1,332.31,332.1,332.31,1129.0,326.9787,327.1854,326.9787,327.1854,1129.0
2024-10-24 14:20:00,332.31,332.32,332.16,332.31,1211.0,327.1854,327.1953,327.0378,327.1854,1211.0
2024-10-24 14:25:00,332.15,332.34,332.15,332.34,200.0,327.0279,327.215,327.0279,327.215,200.0
2024-10-24 14:30:00,332.32,332.32,332.13,332.27,2894.0,327.1953,327.1953,327.0082,327.1461,2894.0
2024-10-24 14:35:00,332.34,332.34,332.3,332.3,574.0,327.215,327.215,327.1756,327.1756,574.0
2024-10-24 14:40:00,332.17,332.4,332.14,332.39,1159.0,327.0476,327.2741,327.0181,327.2642,1159.0
2024-10-24 14:45:00,332.43,332.43,331.96,331.97,2810.0,327.3036,327.3036,326.8408,326.8507,2810.0
2024-10-24 14:50:00,332.04,332.4,332.04,332.39,698.0,326.9196,327.2741,326.9196,327.2642,698.0
2024-10-24 14:55:00,332.25,332.79,332.25,332.79,1000.0,327.1264,327.658,327.1264,327.658,1000.0
2024-10-24 15:00:00,332.79,332.9,332.67,332.89,2119.0,327.658,327.7663,327.5399,327.7565,2119.0
2024-10-24 15:05:00,332.94,332.94,332.76,332.78,2279.0,327.8057,327.8057,327.6285,327.6482,2279.0
2024-10-24 15:10:00,333.26,333.26,333.16,333.16,201.0,328.1208,328.1208,328.0223,328.0223,201.0
2024-10-24 15:15:00,333.16,333.16,332.89,332.89,1472.0,328.0223,328.0223,327.7565,327.7565,1472.0
2024-10-24 15:20:00,332.96,332.96,332.87,332.87,300.0,327.8254,327.8254,327.7368,327.7368,300.0
2024-10-24 15:25:00,332.73,332.73,332.66,332.73,423.0,327.599,327.599,327.53,327.599,423.0
2024-10-24 15:30:00,332.44,332.84,332.44,332.44,881.0,327.3134,327.7073,327.3134,327.3134,881.0
2024-10-24 15:35:00,332.56,332.61,332.44,332.44,437.0,327.4316,327.4808,327.3134,327.3134,437.0
2024-10-24 15:40:00,332.49,332.64,332.33,332.47,2531.0,327.3627,327.5104,327.2051,327.343,2531.0
2024-10-24 15:45:00,332.42,332.72,332.41,332.66,1788.0,327.2937,327.5891,327.2839,327.53,1788.0
2024-10-24 15:50:00,332.71,333.18,332.58,332.94,3391.0,327.5793,328.042,327.4513,327.8057,3391.0
2024-10-24 15:55:00,332.69,333.12,332.41,332.48,18423.0,327.5596,327.983,327.2839,327.3528,18423.0
2024-10-25 09:30:00,334.36,334.5,334.36,334.5,5411.0,329.2038,329.3417,329.2038,329.3417,5411.0
2024-10-25 09:35:00,333.29,333.31,332.8,333.1,871.0,328.1503,328.17,327.6679,327.9633,871.0
2024-10-25 09:40:00,333.1,333.1,333.1,333.1,0.0,327.9633,327.9633,327.9633,327.9633,0.0
2024-10-25 09:45:00,332.84,333.53,332.83,333.13,1500.0,327.7073,328.3866,327.6974,327.9928,1500.0
2024-10-25 09:50:00,332.24,333.3,332.24,333.3,595.0,327.1165,328.1602,327.1165,328.1602,595.0
2024-10-25 09:55:00,333.3,333.3,332.5,332.5,349.0,328.1602,328.1602,327.3725,327.3725,349.0
2024-10-25 10:00:00,333.37,334.1,332.92,333.56,1529.0,328.2291,328.9478,327.786,328.4162,1529.0
2024-10-25 10:05:00,333.81,334.56,333.81,334.22,708.0,328.6623,329.4007,328.6623,329.066,708.0
2024-10-25 10:10:00,334.2,334.57,334.04,334.57,725.0,329.0463,329.4106,328.8888,329.4106,725.0
2024-10-25 10:15:00,334.19,334.54,334.03,334.18,1107.0,329.0365,329.3811,328.8789,329.0266,1107.0
2024-10-25 10:20:00,334.16,334.16,334.16,334.16,100.0,329.0069,329.0069,329.0069,329.0069,100.0
2024-10-25 10:25:00,334.53,334.74,334.5,334.57,903.0,329.3712,329.578,329.3417,329.4106,903.0
2024-10-25 10:30:00,334.15,334.15,333.93,333.93,425.0,328.9971,328.9971,328.7805,328.7805,425.0
2024-10-25 10:35:00,333.84,333.84,333.67,333.68,200.0,328.6918,328.6918,328.5245,328.5343,200.0
2024-10-25 10:40:00,333.39,333.39,333.39,333.39,100.0,328.2488,328.2488,328.2488,328.2488,100.0
2024-10-25 10:45:00,333.22,333.22,332.76,332.76,200.0,328.0814,328.0814,327.6285,327.6285,200.0
2024-10-25 10:50:00,332.64,332.78,332.63,332.78,462.0,327.5104,327.6482,327.5005,327.6482,462.0
2024-10-25 10:55:00,332.59,332.59,332.53,332.53,200.0,327.4611,327.4611,327.402,327.402,200.0
2024-10-25 11:00:00,332.77,332.77,332.09,332.28,1350.0,327.6383,327.6383,326.9688,327.1559,1350.0
2024-10-25 11:05:00,332.12,332.49,332.02,332.02,501.0,326.9984,327.3627,326.8999,326.8999,501.0
2024-10-25 11:10:00,332.18,332.18,332.17,332.18,200.0,327.0574,327.0574,327.0476,327.0574,200.0
2024-10-25 11:15:00,332.1,332.1,331.68,331.69,822.0,326.9787,326.9787,326.5652,326.575,822.0
2024-10-25 11:20:00,331.62,331.62,331.23,331.23,209.0,326.5061,326.5061,326.1221,326.1221,209.0
2024-10-25 11:25:00,330.65,330.82,330.65,330.82,316.0,325.551,325.7184,325.551,325.7184,316.0
2024-10-25 11:30:00,330.86,331.23,330.86,331.06,1369.0,325.7578,326.1221,325.7578,325.9547,1369.0
2024-10-25 11:35:00,331.06,331.06,330.71,330.8,600.0,325.9547,325.9547,325.6101,325.6987,600.0
2024-10-25 11:40:00,330.49,330.63,330.32,330.32,957.0,325.3935,325.5313,325.2261,325.2261,957.0
2024-10-25 11:45:00,330.6,331.45,330.57,331.45,1914.0,325.5018,326.3387,325.4723,326.3387,1914.0
2024-10-25 11:50:00,331.45,331.45,331.45,331.45,0.0,326.3387,326.3387,326.3387,326.3387,0.0
2024-10-25 11:55:00,331.21,331.39,331.2,331.34,650.0,326.1024,326.2796,326.0926,326.2304,650.0
2024-10-25 12:00:00,331.31,331.32,331.31,331.31,560.0,326.2009,326.2107,326.2009,326.2009,560.0
2024-10-25 12:05:00,331.27,331.27,331.26,331.27,200.0,326.1615,326.1615,326.1516,326.1615,200.0
2024-10-25 12:10:00,331.29,331.57,331.28,331.39,523.0,326.1812,326.4569,326.1713,326.2796,523.0
2024-10-25 12:15:00,331.49,331.49,331.49,331.49,100.0,326.3781,326.3781,326.3781,326.3781,100.0
2024-10-25 12:20:00,331.34,332.06,331.34,331.81,922.0,326.2304,326.9393,326.2304,326.6932,922.0
2024-10-25 12:25:00,332.1,332.17,331.84,332.17,1543.0,326.9787,327.0476,326.7227,327.0476,1543.0
2024-10-25 12:30:00,332.33,332.33,332.01,332.25,1750.0,327.2051,327.2051,326.8901,327.1264,1750.0
2024-10-25 12:35:00,332.25,332.25,332.14,332.15,473.0,327.1264,327.1264,327.0181,327.0279,473.0
2024-10-25 12:40:00,332.13,332.58,332.13,332.53,1288.0,327.0082,327.4513,327.0082,327.402,1288.0
2024-10-25 12:45:00,332.35,332.35,332.34,332.35,100.0,327.2248,327.2248,327.215,327.2248,100.0
2024-10-25 12:50:00,332.41,332.62,332.41,332.62,575.0,327.2839,327.4907,327.2839,327.4907,575.0
2024-10-25 12:55:00,332.21,332.4,332.21,332.4,310.0,327.087,327.2741,327.087,327.2741,310.0
2024-10-25 13:00:00,332.23,332.4,332.23,332.4,300.0,327.1067,327.2741,327.1067,327.2741,300.0
2024-10-25 13:05:00,332.39,332.39,332.39,332.39,100.0,327.2642,327.2642,327.2642,327.2642,100.0
2024-10-25 13:10:00,332.21,332.21,331.89,331.89,786.0,327.087,327.087,326.7719,326.7719,786.0
2024-10-25 13:15:00,332.11,332.12,331.72,331.75,950.0,326.9885,326.9984,326.6045,326.6341,950.0
2024-10-25 13:20:00,331.65,331.65,331.37,331.37,600.0,326.5356,326.5356,326.2599,326.2599,600.0
2024-10-25 13:25:00,331.41,331.41,331.41,331.41,300.0,326.2993,326.2993,326.2993,326.2993,300.0
2024-10-25 13:30:00,331.15,331.15,330.87,330.88,310.0,326.0433,326.0433,325.7676,325.7775,310.0
2024-10-25 13:35:00,330.73,330.73,330.72,330.73,196.0,325.6298,325.6298,325.62,325.6298,196.0
2024-10-25 13:40:00,330.5,330.5,329.65,329.66,2596.0,325.4034,325.4034,324.5665,324.5763,2596.0
2024-10-25 13:45:00,329.89,330.84,329.89,330.84,2953.0,324.8028,325.7381,324.8028,325.7381,2953.0
2024-10-25 13:50:00,330.92,331.09,330.92,331.09,200.0,325.8169,325.9843,325.8169,325.9843,200.0
2024-10-25 13:55:00,330.85,330.85,330.5,330.74,725.0,325.748,325.748,325.4034,325.6397,725.0
2024-10-25 14:00:00,330.74,330.74,330.34,330.67,632.0,325.6397,325.6397,325.2458,325.5707,632.0
2024-10-25 14:05:00,330.54,330.54,330.26,330.26,210.0,325.4427,325.4427,325.1671,325.1671,210.0
2024-10-25 14:10:00,330.31,330.56,330.02,330.22,842.0,325.2163,325.4624,324.9308,325.1277,842.0
2024-10-25 14:15:00,330.49,330.75,330.48,330.75,313.0,325.3935,325.6495,325.3837,325.6495,313.0
2024-10-25 14:20:00,330.77,331.15,330.77,331.15,737.0,325.6692,326.0433,325.6692,326.0433,737.0
2024-10-25 14:25:00,331.09,331.35,330.99,331.35,446.0,325.9843,326.2402,325.8858,326.2402,446.0
2024-10-25 14:30:00,331.23,331.23,331.22,331.23,200.0,326.1221,326.1221,326.1123,326.1221,200.0
2024-10-25 14:35:00,331.45,331.93,331.45,331.75,658.0,326.3387,326.8113,326.3387,326.6341,658.0
2024-10-25 14:40:00,331.66,331.66,331.54,331.54,370.0,326.5455,326.5455,326.4273,326.4273,370.0
2024-10-25 14:45:00,331.56,331.81,331.29,331.81,1349.0,326.447,326.6932,326.1812,326.6932,1349.0
2024-10-25 14:50:00,331.59,331.59,331.54,331.54,300.0,326.4765,326.4765,326.4273,326.4273,300.0
2024-10-25 14:55:00,331.57,331.77,331.4,331.4,2562.0,326.4569,326.6538,326.2895,326.2895,2562.0
2024-10-25 15:00:00,331.36,331.5,330.57,330.57,6133.0,326.2501,326.3879,325.4723,325.4723,6133.0
2024-10-25 15:05:00,330.57,331.16,330.46,330.55,5408.0,325.4723,326.0532,325.364,325.4526,5408.0
2024-10-25 15:10:00,330.4,330.63,330.12,330.34,2700.0,325.3049,325.5313,325.0292,325.2458,2700.0
2024-10-25 15:15:00,330.34,330.55,330.33,330.34,5434.0,325.2458,325.4526,325.236,325.2458,5434.0
2024-10-25 15:20:00,330.26,330.4,329.74,329.74,5187.0,325.1671,325.3049,324.6551,324.6551,5187.0
2024-10-25 15:25:00,329.84,329.85,329.15,329.18,4725.0,324.7535,324.7634,324.0742,324.1037,4725.0
2024-10-25 15:30:00,329.19,329.75,329.19,329.56,5783.0,324.1136,324.6649,324.1136,324.4778,5783.0
2024-10-25 15:35:00,329.57,329.66,329.32,329.54,6967.0,324.4877,324.5763,324.2416,324.4582,6967.0
2024-10-25 15:40:00,329.44,329.59,329.1,329.42,8576.0,324.3597,324.5074,324.0249,324.34,8576.0
2024-10-25 15:45:00,329.45,329.6,329.31,329.58,10657.0,324.3695,324.5172,324.2317,324.4975,10657.0
2024-10-25 15:50:00,329.58,329.63,328.79,328.79,20760.0,324.4975,324.5468,323.7197,323.7197,20760.0
2024-10-25 15:55:00,328.69,329.2,328.26,329.14,95596.0,323.6213,324.1234,323.1979,324.0643,95596.0
2024-10-28 09:30:00,331.74,332.06,330.86,330.96,8270.0,326.6242,326.9393,325.7578,325.8563,8270.0
2024-10-28 09:35:00,331.01,331.01,329.6,329.6,1527.0,325.9055,325.9055,324.5172,324.5172,1527.0
2024-10-28 09:40:00,330.62,330.96,329.6,330.62,1081.0,325.5215,325.8563,324.5172,325.5215,1081.0
2024-10-28 09:45:00,331.67,332.5,331.11,331.94,3359.0,326.5553,327.3725,326.0039,326.8211,3359.0
2024-10-28 09:50:00,332.25,332.29,331.83,332.29,1337.0,327.1264,327.1658,326.7128,327.1658,1337.0
2024-10-28 09:55:00,332.31,332.37,331.96,332.21,1000.0,327.1854,327.2445,326.8408,327.087,1000.0
2024-10-28 10:00:00,331.97,332.26,331.66,331.96,4028.0,326.8507,327.1362,326.5455,326.8408,4028.0
2024-10-28 10:05:00,332.0,332.0,331.64,331.65,800.0,326.8802,326.8802,326.5258,326.5356,800.0
2024-10-28 10:10:00,331.17,331.17,331.16,331.17,100.0,326.063,326.063,326.0532,326.063,100.0
2024-10-28 10:15:00,331.17,331.39,330.96,331.24,900.0,326.063,326.2796,325.8563,326.1319,900.0
2024-10-28 10:20:00,331.3,332.06,331.3,332.06,2676.0,326.191,326.9393,326.191,326.9393,2676.0
2024-10-28 10:25:00,332.21,332.24,332.17,332.17,826.0,327.087,327.1165,327.0476,327.0476,826.0
2024-10-28 10:30:00,332.06,332.06,331.57,331.57,300.0,326.9393,326.9393,326.4569,326.4569,300.0
2024-10-28 10:35:00,331.77,331.77,331.36,331.62,867.0,326.6538,326.6538,326.2501,326.5061,867.0
2024-10-28 10:40:00,331.44,331.56,331.42,331.56,1023.0,326.3289,326.447,326.3092,326.447,1023.0
2024-10-28 10:45:00,331.57,331.58,331.56,331.56,200.0,326.4569,326.4667,326.447,326.447,200.0
2024-10-28 10:50:00,331.71,332.72,331.71,332.3,3363.0,326.5947,327.5891,326.5947,327.1756,3363.0
2024-10-28 10:55:00,332.0,332.03,331.92,332.02,500.0,326.8802,326.9098,326.8015,326.8999,500.0
2024-10-28 11:00:00,332.03,332.48,332.02,332.48,924.0,326.9098,327.3528,326.8999,327.3528,924.0
2024-10-28 11:05:00,332.37,332.54,332.37,332.54,600.0,327.2445,327.4119,327.2445,327.4119,600.0
2024-10-28 11:10:00,332.82,333.01,332.8,332.82,1300.0,327.6876,327.8746,327.6679,327.6876,1300.0
2024-10-28 11:15:00,332.92,332.94,332.67,332.77,1015.0,327.786,327.8057,327.5399,327.6383,1015.0
2024-10-28 11:20:00,332.82,333.71,332.74,333.61,4541.0,327.6876,328.5639,327.6088,328.4654,4541.0
2024-10-28 11:25:00,333.56,333.58,333.24,333.24,3159.0,328.4162,328.4359,328.1011,328.1011,3159.0
2024-10-28 11:30:00,333.34,333.35,332.74,333.06,1600.0,328.1996,328.2094,327.6088,327.9239,1600.0
2024-10-28 11:35:00,332.83,333.73,332.83,333.71,4124.0,327.6974,328.5835,327.6974,328.5639,4124.0
2024-10-28 11:40:00,333.46,333.52,333.45,333.49,1051.0,328.3177,328.3768,328.3079,328.3472,1051.0
2024-10-28 11:45:00,333.55,333.57,333.39,333.56,620.0,328.4063,328.426,328.2488,328.4162,620.0
2024-10-28 11:50:00,333.57,333.65,333.45,333.64,1222.0,328.426,328.5048,328.3079,328.4949,1222.0
2024-10-28 11:55:00,333.68,333.75,333.35,333.58,3484.0,328.5343,328.6032,328.2094,328.4359,3484.0
2024-10-28 12:00:00,333.37,333.71,333.15,333.15,1494.0,328.2291,328.5639,328.0125,328.0125,1494.0
2024-10-28 12:05:00,333.46,333.7,333.22,333.7,2231.0,328.3177,328.554,328.0814,328.554,2231.0
2024-10-28 12:10:00,333.89,334.23,333.89,334.23,917.0,328.7411,329.0758,328.7411,329.0758,917.0
2024-10-28 12:15:00,334.28,334.28,334.1,334.24,1100.0,329.1251,329.1251,328.9478,329.0857,1100.0
2024-10-28 12:20:00,334.25,334.63,334.23,334.23,8437.0,329.0955,329.4697,329.0758,329.0758,8437.0
2024-10-28 12:25:00,334.24,334.26,333.97,334.07,2116.0,329.0857,329.1054,328.8198,328.9183,2116.0
2024-10-28 12:30:00,333.92,333.92,333.41,333.41,1100.0,328.7706,328.7706,328.2685,328.2685,1100.0
2024-10-28 12:35:00,333.4,333.79,333.39,333.73,2230.0,328.2586,328.6426,328.2488,328.5835,2230.0
2024-10-28 12:40:00,333.72,334.26,333.66,334.26,1259.0,328.5737,329.1054,328.5146,329.1054,1259.0
2024-10-28 12:45:00,334.1,334.14,333.69,334.14,5387.0,328.9478,328.9872,328.5442,328.9872,5387.0
2024-10-28 12:50:00,334.07,334.43,334.07,334.39,645.0,328.9183,329.2727,328.9183,329.2334,645.0
2024-10-28 12:55:00,334.29,334.43,333.84,333.84,2878.0,329.1349,329.2727,328.6918,328.6918,2878.0
2024-10-28 13:00:00,334.0,334.0,333.7,333.7,1510.0,328.8494,328.8494,328.554,328.554,1510.0
2024-10-28 13:05:00,333.66,333.66,333.47,333.63,600.0,328.5146,328.5146,328.3276,328.4851,600.0
2024-10-28 13:10:00,333.63,333.86,333.54,333.79,1100.0,328.4851,328.7115,328.3965,328.6426,1100.0
2024-10-28 13:15:00,333.79,334.09,333.79,334.09,1340.0,328.6426,328.938,328.6426,328.938,1340.0
2024-10-28 13:20:00,334.2,334.56,334.18,334.56,800.0,329.0463,329.4007,329.0266,329.4007,800.0
2024-10-28 13:25:00,334.6,334.6,334.28,334.28,3875.0,329.4401,329.4401,329.1251,329.1251,3875.0
2024-10-28 13:30:00,334.38,334.38,334.22,334.37,500.0,329.2235,329.2235,329.066,329.2137,500.0
2024-10-28 13:35:00,334.55,334.55,334.21,334.21,2476.0,329.3909,329.3909,329.0561,329.0561,2476.0
2024-10-28 13:40:00,334.21,334.32,334.21,334.31,647.0,329.0561,329.1644,329.0561,329.1546,647.0
2024-10-28 13:45:00,334.34,334.35,334.24,334.35,900.0,329.1841,329.194,329.0857,329.194,900.0
2024-10-28 13:50:00,334.36,334.65,334.3,334.65,1512.0,329.2038,329.4894,329.1448,329.4894,1512.0
2024-10-28 13:55:00,334.67,334.67,334.51,334.57,1625.0,329.509,329.509,329.3515,329.4106,1625.0
2024-10-28 14:00:00,334.49,334.5,334.28,334.38,2599.0,329.3318,329.3417,329.1251,329.2235,2599.0
2024-10-28 14:05:00,334.49,334.8,334.48,334.65,2926.0,329.3318,329.637,329.322,329.4894,2926.0
2024-10-28 14:10:00,334.67,334.9,334.65,334.72,4378.0,329.509,329.7355,329.4894,329.5583,4378.0
2024-10-28 14:15:00,334.78,334.95,334.71,334.87,1850.0,329.6174,329.7847,329.5484,329.706,1850.0
2024-10-28 14:20:00,334.87,334.94,334.82,334.94,1650.0,329.706,329.7749,329.6567,329.7749,1650.0
2024-10-28 14:25:00,334.82,335.0,334.82,334.87,3400.0,329.6567,329.834,329.6567,329.706,3400.0
2024-10-28 14:30:00,334.66,334.81,334.66,334.76,1417.0,329.4992,329.6469,329.4992,329.5977,1417.0
2024-10-28 14:35:00,334.74,334.82,334.66,334.81,1614.0,329.578,329.6567,329.4992,329.6469,1614.0
2024-10-28 14:40:00,334.83,334.89,334.52,334.52,3722.0,329.6666,329.7257,329.3614,329.3614,3722.0
2024-10-28 14:45:00,334.72,334.83,334.61,334.63,4787.0,329.5583,329.6666,329.45,329.4697,4787.0
2024-10-28 14:50:00,334.83,335.44,334.83,335.03,4026.0,329.6666,330.2672,329.6666,329.8635,4026.0
2024-10-28 14:55:00,335.13,335.28,334.8,334.8,1141.0,329.962,330.1096,329.637,329.637,1141.0
2024-10-28 15:00:00,334.79,335.06,334.63,334.78,2200.0,329.6272,329.893,329.4697,329.6174,2200.0
2024-10-28 15:05:00,334.77,334.83,334.12,334.13,1020.0,329.6075,329.6666,328.9675,328.9774,1020.0
2024-10-28 15:10:00,334.23,334.24,334.07,334.21,2267.0,329.0758,329.0857,328.9183,329.0561,2267.0
2024-10-28 15:15:00,334.09,334.49,334.09,334.49,2718.0,328.938,329.3318,328.938,329.3318,2718.0
2024-10-28 15:20:00,334.45,335.41,334.45,335.07,4654.0,329.2924,330.2376,329.2924,329.9029,4654.0
2024-10-28 15:25:00,335.23,335.56,335.23,335.26,4846.0,330.0604,330.3853,330.0604,330.0899,4846.0
2024-10-28 15:30:00,335.05,335.29,335.05,335.28,2880.0,329.8832,330.1195,329.8832,330.1096,2880.0
2024-10-28 15:35:00,335.29,335.42,334.97,335.0,5518.0,330.1195,330.2475,329.8044,329.834,5518.0
2024-10-28 15:40:00,335.0,335.11,334.77,334.77,6440.0,329.834,329.9423,329.6075,329.6075,6440.0
2024-10-28 15:45:00,334.72,335.06,334.56,335.06,4388.0,329.5583,329.893,329.4007,329.893,4388.0
2024-10-28 15:50:00,334.99,334.99,334.54,334.76,9615.0,329.8241,329.8241,329.3811,329.5977,9615.0
2024-10-28 15:55:00,334.76,335.23,334.37,334.72,34774.0,329.5977,330.0604,329.2137,329.5583,34774.0
2024-10-29 09:30:00,333.93,334.02,331.14,332.81,6364.0,328.7805,328.8691,326.0335,327.6777,6364.0
2024-10-29 09:35:00,331.67,331.67,330.71,330.72,405.0,326.5553,326.5553,325.6101,325.62,405.0
2024-10-29 09:40:00,331.06,331.25,330.48,331.21,1005.0,325.9547,326.1418,325.3837,326.1024,1005.0
2024-10-29 09:45:00,331.21,332.15,330.85,331.94,2090.0,326.1024,327.0279,325.748,326.8211,2090.0
2024-10-29 09:50:00,331.47,331.47,331.09,331.42,600.0,326.3584,326.3584,325.9843,326.3092,600.0
2024-10-29 09:55:00,331.49,331.54,330.13,330.6,1714.0,326.3781,326.4273,325.0391,325.5018,1714.0
2024-10-29 10:00:00,330.38,332.01,329.99,331.81,1877.0,325.2852,326.8901,324.9012,326.6932,1877.0
2024-10-29 10:05:00,331.45,331.72,330.42,330.42,907.0,326.3387,326.6045,325.3246,325.3246,907.0
2024-10-29 10:10:00,330.79,331.3,330.79,331.3,200.0,325.6889,326.191,325.6889,326.191,200.0
2024-10-29 10:15:00,331.27,331.79,330.77,330.77,1840.0,326.1615,326.6735,325.6692,325.6692,1840.0
2024-10-29 10:20:00,330.96,331.74,330.56,331.68,1556.0,325.8563,326.6242,325.4624,326.5652,1556.0
2024-10-29 10:25:00,331.77,331.77,331.44,331.44,430.0,326.6538,326.6538,326.3289,326.3289,430.0
2024-10-29 10:30:00,331.16,331.69,331.16,331.68,500.0,326.0532,326.575,326.0532,326.5652,500.0
2024-10-29 10:35:00,331.53,332.09,331.53,331.96,861.0,326.4175,326.9688,326.4175,326.8408,861.0
2024-10-29 10:40:00,331.68,332.29,331.67,332.16,1055.0,326.5652,327.1658,326.5553,327.0378,1055.0
2024-10-29 10:45:00,331.43,331.84,331.43,331.84,200.0,326.319,326.7227,326.319,326.7227,200.0
2024-10-29 10:50:00,331.85,331.85,331.48,331.57,600.0,326.7325,326.7325,326.3682,326.4569,600.0
2024-10-29 10:55:00,331.49,332.51,331.36,332.51,979.0,326.3781,327.3824,326.2501,327.3824,979.0
2024-10-29 11:00:00,332.54,332.55,332.39,332.39,572.0,327.4119,327.4217,327.2642,327.2642,572.0
2024-10-29 11:05:00,332.31,332.31,331.98,331.98,953.0,327.1854,327.1854,326.8605,326.8605,953.0
2024-10-29 11:10:00,332.08,332.61,332.02,332.39,1125.0,326.959,327.4808,326.8999,327.2642,1125.0
2024-10-29 11:15:00,332.61,332.81,332.61,332.78,800.0,327.4808,327.6777,327.4808,327.6482,800.0
2024-10-29 11:20:00,332.69,332.91,332.33,332.5,711.0,327.5596,327.7762,327.2051,327.3725,711.0
2024-10-29 11:25:00,332.32,332.45,332.29,332.3,400.0,327.1953,327.3233,327.1658,327.1756,400.0
2024-10-29 11:30:00,332.41,332.61,332.41,332.42,351.0,327.2839,327.4808,327.2839,327.2937,351.0
2024-10-29 11:35:00,332.53,332.53,332.53,332.53,100.0,327.402,327.402,327.402,327.402,100.0
2024-10-29 11:40:00,332.53,332.7,332.53,332.7,200.0,327.402,327.5694,327.402,327.5694,200.0
2024-10-29 11:45:00,332.7,332.7,332.57,332.69,300.0,327.5694,327.5694,327.4414,327.5596,300.0
2024-10-29 11:50:00,332.69,332.7,332.4,332.4,600.0,327.5596,327.5694,327.2741,327.2741,600.0
2024-10-29 11:55:00,332.4,332.63,332.4,332.57,400.0,327.2741,327.5005,327.2741,327.4414,400.0
2024-10-29 12:00:00,332.63,332.64,332.56,332.56,500.0,327.5005,327.5104,327.4316,327.4316,500.0
2024-10-29 12:05:00,332.63,332.64,332.12,332.47,1367.0,327.5005,327.5104,326.9984,327.343,1367.0
2024-10-29 12:10:00,332.68,332.69,332.32,332.59,580.0,327.5497,327.5596,327.1953,327.4611,580.0
2024-10-29 12:15:00,332.47,332.47,332.46,332.46,200.0,327.343,327.343,327.3331,327.3331,200.0
2024-10-29 12:20:00,332.59,332.68,332.35,332.35,825.0,327.4611,327.5497,327.2248,327.2248,825.0
2024-10-29 12:25:00,332.46,332.46,332.17,332.17,778.0,327.3331,327.3331,327.0476,327.0476,778.0
2024-10-29 12:30:00,332.06,332.06,331.68,331.72,803.0,326.9393,326.9393,326.5652,326.6045,803.0
2024-10-29 12:35:00,331.8,332.22,331.77,331.77,1403.0,326.6833,327.0968,326.6538,326.6538,1403.0
2024-10-29 12:40:00,331.98,332.2,331.77,331.92,3416.0,326.8605,327.0771,326.6538,326.8015,3416.0
2024-10-29 12:45:00,331.74,331.77,331.68,331.75,943.0,326.6242,326.6538,326.5652,326.6341,943.0
2024-10-29 12:50:00,331.75,332.56,331.64,332.24,1534.0,326.6341,327.4316,326.5258,327.1165,1534.0
2024-10-29 12:55:00,332.34,332.34,332.29,332.31,733.0,327.215,327.215,327.1658,327.1854,733.0
2024-10-29 13:00:00,332.41,332.85,332.39,332.8,900.0,327.2839,327.7171,327.2642,327.6679,900.0
2024-10-29 13:05:00,332.49,332.49,332.48,332.48,675.0,327.3627,327.3627,327.3528,327.3528,675.0
2024-10-29 13:10:00,332.38,332.6,332.37,332.6,706.0,327.2544,327.471,327.2445,327.471,706.0
2024-10-29 13:15:00,332.43,332.43,332.41,332.41,279.0,327.3036,327.3036,327.2839,327.2839,279.0
2024-10-29 13:20:00,331.91,331.91,331.68,331.77,510.0,326.7916,326.7916,326.5652,326.6538,510.0
2024-10-29 13:25:00,331.92,331.92,331.73,331.74,400.0,326.8015,326.8015,326.6144,326.6242,400.0
2024-10-29 13:30:00,331.53,331.53,331.5,331.5,441.0,326.4175,326.4175,326.3879,326.3879,441.0
2024-10-29 13:35:00,331.41,331.41,331.21,331.26,300.0,326.2993,326.2993,326.1024,326.1516,300.0
2024-10-29 13:40:00,331.04,331.04,330.92,330.96,300.0,325.935,325.935,325.8169,325.8563,300.0
2024-10-29 13:45:00,330.86,330.94,330.58,330.82,700.0,325.7578,325.8366,325.4821,325.7184,700.0
2024-10-29 13:50:00,330.83,331.26,330.83,331.13,1400.0,325.7283,326.1516,325.7283,326.0236,1400.0
2024-10-29 13:55:00,331.24,331.72,331.24,331.69,5519.0,326.1319,326.6045,326.1319,326.575,5519.0
2024-10-29 14:00:00,331.69,331.69,331.65,331.65,300.0,326.575,326.575,326.5356,326.5356,300.0
2024-10-29 14:05:00,331.25,331.6,331.18,331.18,465.0,326.1418,326.4864,326.0729,326.0729,465.0
2024-10-29 14:10:00,331.21,331.21,331.21,331.21,100.0,326.1024,326.1024,326.1024,326.1024,100.0
2024-10-29 14:15:00,331.15,331.59,331.06,331.59,1677.0,326.0433,326.4765,325.9547,326.4765,1677.0
2024-10-29 14:20:00,331.69,331.69,331.69,331.69,125.0,326.575,326.575,326.575,326.575,125.0
2024-10-29 14:25:00,331.78,331.78,331.39,331.39,419.0,326.6636,326.6636,326.2796,326.2796,419.0
2024-10-29 14:30:00,331.77,332.41,331.77,332.32,4615.0,326.6538,327.2839,326.6538,327.1953,4615.0
2024-10-29 14:35:00,332.41,332.88,332.41,332.63,4106.0,327.2839,327.7467,327.2839,327.5005,4106.0
2024-10-29 14:40:00,332.72,332.72,332.43,332.45,629.0,327.5891,327.5891,327.3036,327.3233,629.0
2024-10-29 14:45:00,332.35,332.48,332.2,332.4,1118.0,327.2248,327.3528,327.0771,327.2741,1118.0
2024-10-29 14:50:00,332.1,332.28,332.1,332.28,601.0,326.9787,327.1559,326.9787,327.1559,601.0
2024-10-29 14:55:00,332.29,332.43,332.24,332.43,600.0,327.1658,327.3036,327.1165,327.3036,600.0
2024-10-29 15:00:00,332.23,332.23,331.99,332.0,642.0,327.1067,327.1067,326.8704,326.8802,642.0
2024-10-29 15:05:00,331.93,331.93,331.67,331.71,663.0,326.8113,326.8113,326.5553,326.5947,663.0
2024-10-29 15:10:00,331.84,331.84,331.5,331.5,1421.0,326.7227,326.7227,326.3879,326.3879,1421.0
2024-10-29 15:15:00,331.62,331.72,331.48,331.71,533.0,326.5061,326.6045,326.3682,326.5947,533.0
2024-10-29 15:20:00,331.55,331.57,331.48,331.49,998.0,326.4372,326.4569,326.3682,326.3781,998.0
2024-10-29 15:25:00,331.5,331.67,331.44,331.67,506.0,326.3879,326.5553,326.3289,326.5553,506.0
2024-10-29 15:30:00,331.78,331.78,331.45,331.49,2470.0,326.6636,326.6636,326.3387,326.3781,2470.0
2024-10-29 15:35:00,331.5,331.77,331.5,331.77,621.0,326.3879,326.6538,326.3879,326.6538,621.0
2024-10-29 15:40:00,331.73,331.73,331.47,331.68,1230.0,326.6144,326.6144,326.3584,326.5652,1230.0
2024-10-29 15:45:00,331.54,331.57,331.3,331.56,2760.0,326.4273,326.4569,326.191,326.447,2760.0
2024-10-29 15:50:00,331.5,331.5,331.06,331.29,3146.0,326.3879,326.3879,325.9547,326.1812,3146.0
2024-10-29 15:55:00,331.25,331.3,330.81,331.3,15494.0,326.1418,326.191,325.7086,326.191,15494.0
2024-10-30 09:30:00,329.44,330.15,327.95,328.92,7206.0,324.3597,325.0588,322.8927,323.8477,7206.0
2024-10-30 09:35:00,328.97,328.97,328.97,328.97,100.0,323.8969,323.8969,323.8969,323.8969,100.0
2024-10-30 09:40:00,328.93,329.81,328.93,329.17,900.0,323.8576,324.724,323.8576,324.0939,900.0
2024-10-30 09:45:00,329.17,329.17,329.17,329.17,0.0,324.0939,324.0939,324.0939,324.0939,0.0
2024-10-30 09:50:00,330.61,331.49,330.23,331.48,1410.0,325.5117,326.3781,325.1375,326.3682,1410.0
2024-10-30 09:55:00,331.97,332.5,331.97,332.5,502.0,326.8507,327.3725,326.8507,327.3725,502.0
2024-10-30 10:00:00,331.95,332.43,331.46,331.86,1994.0,326.831,327.3036,326.3485,326.7424,1994.0
2024-10-30 10:05:00,332.02,332.26,331.96,332.08,1112.0,326.8999,327.1362,326.8408,326.959,1112.0
2024-10-30 10:10:00,332.53,332.64,332.53,332.64,635.0,327.402,327.5104,327.402,327.5104,635.0
2024-10-30 10:15:00,332.9,333.19,332.37,332.46,815.0,327.7663,328.0519,327.2445,327.3331,815.0
2024-10-30 10:20:00,332.21,332.88,331.82,331.82,1550.0,327.087,327.7467,326.703,326.703,1550.0
2024-10-30 10:25:00,331.82,331.87,331.66,331.66,1434.0,326.703,326.7522,326.5455,326.5455,1434.0
2024-10-30 10:30:00,331.73,332.02,331.46,332.02,1889.0,326.6144,326.8999,326.3485,326.8999,1889.0
2024-10-30 10:35:00,332.3,332.96,332.29,332.5,1260.0,327.1756,327.8254,327.1658,327.3725,1260.0
2024-10-30 10:40:00,332.96,332.96,332.2,332.38,1503.0,327.8254,327.8254,327.0771,327.2544,1503.0
2024-10-30 10:45:00,332.29,332.5,332.22,332.48,1155.0,327.1658,327.3725,327.0968,327.3528,1155.0
2024-10-30 10:50:00,332.51,332.72,332.38,332.38,840.0,327.3824,327.5891,327.2544,327.2544,840.0
2024-10-30 10:55:00,332.43,332.47,332.42,332.47,430.0,327.3036,327.343,327.2937,327.343,430.0
2024-10-30 11:00:00,332.47,332.88,332.42,332.42,1000.0,327.343,327.7467,327.2937,327.2937,1000.0
2024-10-30 11:05:00,332.27,332.56,332.27,332.56,485.0,327.1461,327.4316,327.1461,327.4316,485.0
2024-10-30 11:10:00,332.49,332.49,332.49,332.49,100.0,327.3627,327.3627,327.3627,327.3627,100.0
2024-10-30 11:15:00,332.27,332.39,332.11,332.39,1321.0,327.1461,327.2642,326.9885,327.2642,1321.0
2024-10-30 11:20:00,332.47,332.47,332.47,332.47,100.0,327.343,327.343,327.343,327.343,100.0
2024-10-30 11:25:00,332.61,332.85,332.52,332.75,1300.0,327.4808,327.7171,327.3922,327.6187,1300.0
2024-10-30 11:30:00,332.79,333.35,332.79,333.13,1605.0,327.658,328.2094,327.658,327.9928,1605.0
2024-10-30 11:35:00,333.21,333.6,333.2,333.6,515.0,328.0716,328.4555,328.0617,328.4555,515.0
2024-10-30 11:40:00,333.86,333.86,333.53,333.66,608.0,328.7115,328.7115,328.3866,328.5146,608.0
2024-10-30 11:45:00,333.57,333.63,333.56,333.56,684.0,328.426,328.4851,328.4162,328.4162,684.0
2024-10-30 11:50:00,333.73,333.82,333.39,333.82,1225.0,328.5835,328.6722,328.2488,328.6722,1225.0
2024-10-30 11:55:00,333.98,333.98,333.64,333.74,606.0,328.8297,328.8297,328.4949,328.5934,606.0
2024-10-30 12:00:00,333.82,333.84,333.71,333.71,724.0,328.6722,328.6918,328.5639,328.5639,724.0
2024-10-30 12:05:00,333.66,333.67,333.46,333.5,1009.0,328.5146,328.5245,328.3177,328.3571,1009.0
2024-10-30 12:10:00,333.4,333.45,333.37,333.37,500.0,328.2586,328.3079,328.2291,328.2291,500.0
2024-10-30 12:15:00,333.31,333.42,333.23,333.31,712.0,328.17,328.2783,328.0913,328.17,712.0
2024-10-30 12:20:00,333.29,333.65,333.28,333.64,1013.0,328.1503,328.5048,328.1405,328.4949,1013.0
2024-10-30 12:25:00,333.64,333.64,333.1,333.24,1301.0,328.4949,328.4949,327.9633,328.1011,1301.0
2024-10-30 12:30:00,333.1,333.1,333.09,333.1,100.0,327.9633,327.9633,327.9534,327.9633,100.0
2024-10-30 12:35:00,333.09,333.25,332.96,333.22,2269.0,327.9534,328.1109,327.8254,328.0814,2269.0
2024-10-30 12:40:00,333.08,333.08,332.66,332.66,1024.0,327.9436,327.9436,327.53,327.53,1024.0
2024-10-30 12:45:00,332.66,332.66,332.62,332.62,223.0,327.53,327.53,327.4907,327.4907,223.0
2024-10-30 12:50:00,332.55,332.77,332.49,332.77,3647.0,327.4217,327.6383,327.3627,327.6383,3647.0
2024-10-30 12:55:00,332.72,332.93,332.72,332.93,679.0,327.5891,327.7959,327.5891,327.7959,679.0
2024-10-30 13:00:00,332.78,332.93,332.77,332.93,529.0,327.6482,327.7959,327.6383,327.7959,529.0
2024-10-30 13:05:00,332.93,333.37,332.93,333.18,1010.0,327.7959,328.2291,327.7959,328.042,1010.0
2024-10-30 13:10:00,333.09,333.22,333.02,333.2,800.0,327.9534,328.0814,327.8845,328.0617,800.0
2024-10-30 13:15:00,333.2,333.2,333.2,333.2,100.0,328.0617,328.0617,328.0617,328.0617,100.0
2024-10-30 13:20:00,333.25,333.36,333.21,333.24,822.0,328.1109,328.2192,328.0716,328.1011,822.0
2024-10-30 13:25:00,333.21,333.53,333.13,333.5,4716.0,328.0716,328.3866,327.9928,328.3571,4716.0
2024-10-30 13:30:00,333.49,333.49,332.99,333.0,1729.0,328.3472,328.3472,327.855,327.8648,1729.0
2024-10-30 13:35:00,333.1,333.1,332.77,333.05,865.0,327.9633,327.9633,327.6383,327.914,865.0
2024-10-30 13:40:00,332.92,333.18,332.92,333.18,801.0,327.786,328.042,327.786,328.042,801.0
2024-10-30 13:45:00,333.14,333.18,332.93,332.93,1204.0,328.0026,328.042,327.7959,327.7959,1204.0
2024-10-30 13:50:00,333.13,333.13,332.65,332.68,1100.0,327.9928,327.9928,327.5202,327.5497,1100.0
2024-10-30 13:55:00,332.8,332.8,332.8,332.8,100.0,327.6679,327.6679,327.6679,327.6679,100.0
2024-10-30 14:00:00,332.8,332.82,332.66,332.82,1514.0,327.6679,327.6876,327.53,327.6876,1514.0
2024-10-30 14:05:00,332.87,333.44,332.82,333.3,963.0,327.7368,328.298,327.6876,328.1602,963.0
2024-10-30 14:10:00,333.18,333.97,333.18,333.97,1334.0,328.042,328.8198,328.042,328.8198,1334.0
2024-10-30 14:15:00,333.86,333.86,333.63,333.7,725.0,328.7115,328.7115,328.4851,328.554,725.0
2024-10-30 14:20:00,333.76,333.87,333.55,333.55,1940.0,328.6131,328.7214,328.4063,328.4063,1940.0
2024-10-30 14:25:00,333.56,333.6,333.18,333.27,914.0,328.4162,328.4555,328.042,328.1306,914.0
2024-10-30 14:30:00,333.25,333.29,333.25,333.29,400.0,328.1109,328.1503,328.1109,328.1503,400.0
2024-10-30 14:35:00,333.42,333.42,333.05,333.05,1536.0,328.2783,328.2783,327.914,327.914,1536.0
2024-10-30 14:40:00,332.9,332.9,332.9,332.9,200.0,327.7663,327.7663,327.7663,327.7663,200.0
2024-10-30 14:45:00,332.77,332.87,332.77,332.87,1316.0,327.6383,327.7368,327.6383,327.7368,1316.0
2024-10-30 14:50:00,332.82,333.0,332.65,333.0,3718.0,327.6876,327.8648,327.5202,327.8648,3718.0
2024-10-30 14:55:00,333.02,333.14,332.93,332.94,1407.0,327.8845,328.0026,327.7959,327.8057,1407.0
2024-10-30 15:00:00,332.85,332.87,332.63,332.63,800.0,327.7171,327.7368,327.5005,327.5005,800.0
2024-10-30 15:05:00,332.45,332.83,332.45,332.63,800.0,327.3233,327.6974,327.3233,327.5005,800.0
2024-10-30 15:10:00,332.56,332.99,332.56,332.99,1036.0,327.4316,327.855,327.4316,327.855,1036.0
2024-10-30 15:15:00,332.97,333.26,332.93,333.26,1995.0,327.8353,328.1208,327.7959,328.1208,1995.0
2024-10-30 15:20:00,333.22,333.45,333.13,333.16,3137.0,328.0814,328.3079,327.9928,328.0223,3137.0
2024-10-30 15:25:00,333.16,333.16,332.86,332.87,900.0,328.0223,328.0223,327.727,327.7368,900.0
2024-10-30 15:30:00,332.76,332.83,332.56,332.69,2543.0,327.6285,327.6974,327.4316,327.5596,2543.0
2024-10-30 15:35:00,332.62,332.69,332.26,332.48,2472.0,327.4907,327.5596,327.1362,327.3528,2472.0
2024-10-30 15:40:00,332.48,332.63,332.48,332.53,1969.0,327.3528,327.5005,327.3528,327.402,1969.0
2024-10-30 15:45:00,332.51,332.88,332.41,332.6,7153.0,327.3824,327.7467,327.2839,327.471,7153.0
2024-10-30 15:50:00,332.59,332.59,332.06,332.43,5446.0,327.4611,327.4611,326.9393,327.3036,5446.0
2024-10-30 15:55:00,332.54,332.55,331.78,331.91,26483.0,327.4119,327.4217,326.6636,326.7916,26483.0
2024-10-31 09:30:00,330.01,330.01,329.98,329.98,5911.0,324.9209,324.9209,324.8914,324.8914,5911.0
2024-10-31 09:35:00,330.93,331.0,330.93,331.0,473.0,325.8267,325.8956,325.8267,325.8956,473.0
2024-10-31 09:40:00,330.84,330.87,330.34,330.44,480.0,325.7381,325.7676,325.2458,325.3443,480.0
2024-10-31 09:45:00,330.08,330.11,329.04,329.04,960.0,324.9898,325.0194,323.9659,323.9659,960.0
2024-10-31 09:50:00,329.53,329.75,329.31,329.75,1746.0,324.4483,324.6649,324.2317,324.6649,1746.0
2024-10-31 09:55:00,330.13,330.99,330.13,330.99,1036.0,325.0391,325.8858,325.0391,325.8858,1036.0
2024-10-31 10:00:00,330.92,330.92,330.22,330.22,783.0,325.8169,325.8169,325.1277,325.1277,783.0
2024-10-31 10:05:00,330.03,330.03,329.54,329.54,200.0,324.9406,324.9406,324.4582,324.4582,200.0
2024-10-31 10:10:00,329.87,330.06,329.24,329.41,1284.0,324.7831,324.9701,324.1628,324.3302,1284.0
2024-10-31 10:15:00,329.12,330.1,329.12,330.06,1267.0,324.0446,325.0095,324.0446,324.9701,1267.0
2024-10-31 10:20:00,329.52,329.6,329.52,329.6,221.0,324.4385,324.5172,324.4385,324.5172,221.0
2024-10-31 10:25:00,329.22,329.47,328.84,328.95,800.0,324.1431,324.3892,323.769,323.8773,800.0
2024-10-31 10:30:00,328.54,329.65,328.54,329.65,506.0,323.4736,324.5665,323.4736,324.5665,506.0
2024-10-31 10:35:00,329.65,329.65,329.65,329.65,0.0,324.5665,324.5665,324.5665,324.5665,0.0
2024-10-31 10:40:00,329.02,329.02,328.65,328.86,1100.0,323.9462,323.9462,323.5819,323.7886,1100.0
2024-10-31 10:45:00,329.22,329.22,328.51,328.51,200.0,324.1431,324.1431,323.444,323.444,200.0
2024-10-31 10:50:00,328.38,328.39,328.16,328.39,300.0,323.316,323.3259,323.0994,323.3259,300.0
2024-10-31 10:55:00,328.64,328.64,328.38,328.38,200.0,323.572,323.572,323.316,323.316,200.0
2024-10-31 11:00:00,328.12,328.12,327.33,327.66,1426.0,323.0601,323.0601,322.2822,322.6071,1426.0
2024-10-31 11:05:00,327.57,327.85,327.34,327.58,1531.0,322.5185,322.7942,322.2921,322.5284,1531.0
2024-10-31 11:10:00,327.63,327.85,327.47,327.49,893.0,322.5776,322.7942,322.4201,322.4398,893.0
2024-10-31 11:15:00,327.71,327.71,327.38,327.59,587.0,322.6564,322.6564,322.3315,322.5382,587.0
2024-10-31 11:20:00,327.4,328.16,327.4,328.02,2498.0,322.3512,323.0994,322.3512,322.9616,2498.0
2024-10-31 11:25:00,327.74,327.74,327.36,327.6,841.0,322.6859,322.6859,322.3118,322.5481,841.0
2024-10-31 11:30:00,327.63,327.99,327.62,327.94,500.0,322.5776,322.9321,322.5678,322.8828,500.0
2024-10-31 11:35:00,328.04,328.11,328.04,328.11,200.0,322.9813,323.0502,322.9813,323.0502,200.0
2024-10-31 11:40:00,327.95,328.5,327.88,328.49,2142.0,322.8927,323.4342,322.8238,323.4243,2142.0
2024-10-31 11:45:00,328.53,328.53,328.51,328.52,267.0,323.4637,323.4637,323.444,323.4539,267.0
2024-10-31 11:50:00,328.46,328.46,327.91,327.91,2036.0,323.3948,323.3948,322.8533,322.8533,2036.0
2024-10-31 11:55:00,328.02,328.48,328.01,328.29,921.0,322.9616,323.4145,322.9518,323.2274,921.0
2024-10-31 12:00:00,328.29,328.57,328.28,328.56,456.0,323.2274,323.5031,323.2176,323.4933,456.0
2024-10-31 12:05:00,328.83,328.83,328.34,328.34,500.0,323.7591,323.7591,323.2767,323.2767,500.0
2024-10-31 12:10:00,328.52,328.76,328.51,328.68,400.0,323.4539,323.6902,323.444,323.6114,400.0
2024-10-31 12:15:00,328.55,328.56,328.55,328.56,200.0,323.4834,323.4933,323.4834,323.4933,200.0
2024-10-31 12:20:00,328.71,329.52,328.7,329.23,1593.0,323.641,324.4385,323.6311,324.1529,1593.0
2024-10-31 12:25:00,329.4,329.55,329.35,329.37,502.0,324.3203,324.468,324.2711,324.2908,502.0
2024-10-31 12:30:00,329.24,329.38,329.24,329.32,300.0,324.1628,324.3006,324.1628,324.2416,300.0
2024-10-31 12:35:00,329.32,329.32,329.32,329.32,0.0,324.2416,324.2416,324.2416,324.2416,0.0
2024-10-31 12:40:00,329.14,329.37,329.08,329.37,725.0,324.0643,324.2908,324.0053,324.2908,725.0
2024-10-31 12:45:00,329.38,329.54,329.33,329.33,1041.0,324.3006,324.4582,324.2514,324.2514,1041.0
2024-10-31 12:50:00,329.44,329.57,329.26,329.26,2946.0,324.3597,324.4877,324.1825,324.1825,2946.0
2024-10-31 12:55:00,329.26,329.32,329.17,329.31,861.0,324.1825,324.2416,324.0939,324.2317,861.0
2024-10-31 13:00:00,329.34,330.02,329.22,329.78,2477.0,324.2612,324.9308,324.1431,324.6945,2477.0
2024-10-31 13:05:00,329.92,330.07,329.86,329.98,500.0,324.8323,324.98,324.7732,324.8914,500.0
2024-10-31 13:10:00,329.65,329.67,329.4,329.41,1178.0,324.5665,324.5862,324.3203,324.3302,1178.0
2024-10-31 13:15:00,329.34,329.53,329.13,329.31,1768.0,324.2612,324.4483,324.0545,324.2317,1768.0
2024-10-31 13:20:00,329.14,329.16,329.11,329.16,300.0,324.0643,324.084,324.0348,324.084,300.0
2024-10-31 13:25:00,329.28,329.67,329.27,329.67,1353.0,324.2022,324.5862,324.1923,324.5862,1353.0
2024-10-31 13:30:00,329.27,329.32,329.06,329.06,1278.0,324.1923,324.2416,323.9856,323.9856,1278.0
2024-10-31 13:35:00,329.3,329.3,329.27,329.29,1100.0,324.2219,324.2219,324.1923,324.212,1100.0
2024-10-31 13:40:00,329.11,329.11,329.03,329.03,600.0,324.0348,324.0348,323.956,323.956,600.0
2024-10-31 13:45:00,329.1,329.32,329.1,329.32,200.0,324.0249,324.2416,324.0249,324.2416,200.0
2024-10-31 13:50:00,328.99,328.99,328.99,328.99,100.0,323.9166,323.9166,323.9166,323.9166,100.0
2024-10-31 13:55:00,329.16,329.32,329.16,329.32,1866.0,324.084,324.2416,324.084,324.2416,1866.0
2024-10-31 14:00:00,329.52,329.52,328.64,328.67,1027.0,324.4385,324.4385,323.572,323.6016,1027.0
2024-10-31 14:05:00,329.16,329.16,328.5,328.5,1307.0,324.084,324.084,323.4342,323.4342,1307.0
2024-10-31 14:10:00,328.63,328.63,328.49,328.6,971.0,323.5622,323.5622,323.4243,323.5327,971.0
2024-10-31 14:15:00,328.46,328.71,328.46,328.71,961.0,323.3948,323.641,323.3948,323.641,961.0
2024-10-31 14:20:00,328.77,328.87,328.71,328.71,1259.0,323.7,323.7985,323.641,323.641,1259.0
2024-10-31 14:25:00,328.63,328.73,328.63,328.64,500.0,323.5622,323.6606,323.5622,323.572,500.0
2024-10-31 14:30:00,328.76,328.76,328.15,328.15,1114.0,323.6902,323.6902,323.0896,323.0896,1114.0
2024-10-31 14:35:00,328.17,328.32,328.04,328.19,2058.0,323.1093,323.257,322.9813,323.129,2058.0
2024-10-31 14:40:00,328.2,328.93,328.05,328.91,10646.0,323.1388,323.8576,322.9911,323.8379,10646.0
2024-10-31 14:45:00,329.08,329.1,328.89,328.89,1400.0,324.0053,324.0249,323.8182,323.8182,1400.0
2024-10-31 14:50:00,328.85,328.96,328.83,328.92,1226.0,323.7788,323.8871,323.7591,323.8477,1226.0
2024-10-31 14:55:00,328.99,329.23,328.98,328.98,1755.0,323.9166,324.1529,323.9068,323.9068,1755.0
2024-10-31 15:00:00,329.06,329.14,328.85,328.96,1445.0,323.9856,324.0643,323.7788,323.8871,1445.0
2024-10-31 15:05:00,328.85,329.08,328.8,329.08,4154.0,323.7788,324.0053,323.7296,324.0053,4154.0
2024-10-31 15:10:00,329.17,329.17,328.74,328.75,1207.0,324.0939,324.0939,323.6705,323.6803,1207.0
2024-10-31 15:15:00,328.61,328.61,328.2,328.23,2370.0,323.5425,323.5425,323.1388,323.1684,2370.0
2024-10-31 15:20:00,328.3,328.98,328.22,328.82,2717.0,323.2373,323.9068,323.1585,323.7493,2717.0
2024-10-31 15:25:00,328.65,328.72,328.65,328.72,200.0,323.5819,323.6508,323.5819,323.6508,200.0
2024-10-31 15:30:00,328.58,328.58,328.34,328.54,4325.0,323.513,323.513,323.2767,323.4736,4325.0
2024-10-31 15:35:00,328.56,328.84,328.5,328.68,8790.0,323.4933,323.769,323.4342,323.6114,8790.0
2024-10-31 15:40:00,328.68,329.21,328.67,328.99,10104.0,323.6114,324.1332,323.6016,323.9166,10104.0
2024-10-31 15:45:00,329.11,329.49,329.02,329.31,15440.0,324.0348,324.4089,323.9462,324.2317,15440.0
2024-10-31 15:50:00,329.42,330.09,328.77,328.79,15930.0,324.34,324.9997,323.7,323.7197,15930.0
2024-10-31 15:55:00,328.73,330.25,328.68,328.98,74923.0,323.6606,325.1572,323.6114,323.9068,74923.0
2024-11-01 09:30:00,328.82,328.82,328.82,328.82,6782.0,323.7493,323.7493,323.7493,323.7493,6782.0
2024-11-01 09:35:00,329.91,330.87,329.9,330.87,300.0,324.8225,325.7676,324.8126,325.7676,300.0
2024-11-01 09:40:00,330.75,330.76,329.32,329.32,4353.0,325.6495,325.6593,324.2416,324.2416,4353.0
2024-11-01 09:45:00,329.59,330.4,328.68,330.36,1711.0,324.5074,325.3049,323.6114,325.2655,1711.0
2024-11-01 09:50:00,330.36,330.59,330.14,330.59,2590.0,325.2655,325.492,325.0489,325.492,2590.0
2024-11-01 09:55:00,331.08,331.08,330.52,330.66,300.0,325.9744,325.9744,325.423,325.5609,300.0
2024-11-01 10:00:00,330.14,330.94,329.28,330.73,4703.0,325.0489,325.8366,324.2022,325.6298,4703.0
2024-11-01 10:05:00,330.93,331.4,330.66,330.76,1290.0,325.8267,326.2895,325.5609,325.6593,1290.0
2024-11-01 10:10:00,331.21,331.21,330.49,331.13,957.0,326.1024,326.1024,325.3935,326.0236,957.0
2024-11-01 10:15:00,330.97,331.37,330.97,331.37,335.0,325.8661,326.2599,325.8661,326.2599,335.0
2024-11-01 10:20:00,331.48,331.51,331.35,331.37,1375.0,326.3682,326.3978,326.2402,326.2599,1375.0
2024-11-01 10:25:00,331.22,331.43,331.22,331.37,3375.0,326.1123,326.319,326.1123,326.2599,3375.0
2024-11-01 10:30:00,331.51,331.51,330.9,331.05,908.0,326.3978,326.3978,325.7972,325.9449,908.0
2024-11-01 10:35:00,331.11,331.11,330.98,330.98,400.0,326.0039,326.0039,325.876,325.876,400.0
2024-11-01 10:40:00,330.32,330.32,329.93,329.93,329.0,325.2261,325.2261,324.8421,324.8421,329.0
2024-11-01 10:45:00,329.8,329.9,329.56,329.56,600.0,324.7141,324.8126,324.4778,324.4778,600.0
2024-11-01 10:50:00,329.81,329.9,329.27,329.55,800.0,324.724,324.8126,324.1923,324.468,800.0
2024-11-01 10:55:00,329.55,329.84,329.41,329.84,1504.0,324.468,324.7535,324.3302,324.7535,1504.0
2024-11-01 11:00:00,329.63,329.63,329.4,329.4,500.0,324.5468,324.5468,324.3203,324.3203,500.0
2024-11-01 11:05:00,329.31,329.39,329.29,329.39,675.0,324.2317,324.3105,324.212,324.3105,675.0
2024-11-01 11:10:00,329.39,330.2,329.26,330.2,1656.0,324.3105,325.108,324.1825,325.108,1656.0
2024-11-01 11:15:00,330.3,330.3,330.29,330.3,200.0,325.2064,325.2064,325.1966,325.2064,200.0
2024-11-01 11:20:00,330.3,330.3,330.3,330.3,0.0,325.2064,325.2064,325.2064,325.2064,0.0
2024-11-01 11:25:00,330.42,330.84,330.42,330.74,1165.0,325.3246,325.7381,325.3246,325.6397,1165.0
2024-11-01 11:30:00,330.79,330.81,330.66,330.66,500.0,325.6889,325.7086,325.5609,325.5609,500.0
2024-11-01 11:35:00,330.75,330.77,330.75,330.77,229.0,325.6495,325.6692,325.6495,325.6692,229.0
2024-11-01 11:40:00,330.54,330.65,330.53,330.64,600.0,325.4427,325.551,325.4329,325.5412,600.0
2024-11-01 11:45:00,330.58,330.58,330.27,330.27,463.0,325.4821,325.4821,325.1769,325.1769,463.0
2024-11-01 11:50:00,330.23,330.4,330.13,330.4,1100.0,325.1375,325.3049,325.0391,325.3049,1100.0
2024-11-01 11:55:00,330.4,330.4,330.4,330.4,0.0,325.3049,325.3049,325.3049,325.3049,0.0
2024-11-01 12:00:00,330.46,330.49,330.32,330.32,500.0,325.364,325.3935,325.2261,325.2261,500.0
2024-11-01 12:05:00,330.37,330.47,330.36,330.47,206.0,325.2754,325.3738,325.2655,325.3738,206.0
2024-11-01 12:10:00,330.47,330.55,330.07,330.07,1039.0,325.3738,325.4526,324.98,324.98,1039.0
2024-11-01 12:15:00,330.1,330.17,330.05,330.11,795.0,325.0095,325.0784,324.9603,325.0194,795.0
2024-11-01 12:20:00,330.1,330.1,329.85,329.85,542.0,325.0095,325.0095,324.7634,324.7634,542.0
2024-11-01 12:25:00,330.05,330.06,329.89,329.89,650.0,324.9603,324.9701,324.8028,324.8028,650.0
2024-11-01 12:30:00,329.81,330.13,329.8,330.13,512.0,324.724,325.0391,324.7141,325.0391,512.0
2024-11-01 12:35:00,330.35,330.35,330.34,330.35,100.0,325.2557,325.2557,325.2458,325.2557,100.0
2024-11-01 12:40:00,330.38,330.38,329.62,329.79,2272.0,325.2852,325.2852,324.5369,324.7043,2272.0
2024-11-01 12:45:00,329.77,329.94,329.5,329.5,625.0,324.6846,324.852,324.4188,324.4188,625.0
2024-11-01 12:50:00,329.25,329.53,329.25,329.41,2338.0,324.1726,324.4483,324.1726,324.3302,2338.0
2024-11-01 12:55:00,329.19,329.19,329.0,329.0,539.0,324.1136,324.1136,323.9265,323.9265,539.0
2024-11-01 13:00:00,329.13,329.27,329.13,329.27,707.0,324.0545,324.1923,324.0545,324.1923,707.0
2024-11-01 13:05:00,329.09,329.09,328.97,328.97,1631.0,324.0151,324.0151,323.8969,323.8969,1631.0
2024-11-01 13:10:00,329.06,329.43,329.06,329.43,700.0,323.9856,324.3499,323.9856,324.3499,700.0
2024-11-01 13:15:00,329.92,329.92,329.76,329.77,200.0,324.8323,324.8323,324.6748,324.6846,200.0
2024-11-01 13:20:00,329.89,330.19,329.89,330.19,2563.0,324.8028,325.0981,324.8028,325.0981,2563.0
2024-11-01 13:25:00,330.03,330.11,329.92,329.92,600.0,324.9406,325.0194,324.8323,324.8323,600.0
2024-11-01 13:30:00,329.81,329.81,329.1,329.1,700.0,324.724,324.724,324.0249,324.0249,700.0
2024-11-01 13:35:00,329.01,329.01,329.01,329.01,200.0,323.9363,323.9363,323.9363,323.9363,200.0
2024-11-01 13:40:00,329.17,329.17,328.85,328.9,562.0,324.0939,324.0939,323.7788,323.828,562.0
2024-11-01 13:45:00,328.83,328.93,328.83,328.9,400.0,323.7591,323.8576,323.7591,323.828,400.0
2024-11-01 13:50:00,329.0,329.31,329.0,329.31,400.0,323.9265,324.2317,323.9265,324.2317,400.0
2024-11-01 13:55:00,329.46,329.46,329.04,329.21,611.0,324.3794,324.3794,323.9659,324.1332,611.0
2024-11-01 14:00:00,329.2,329.5,329.2,329.5,217.0,324.1234,324.4188,324.1234,324.4188,217.0
2024-11-01 14:05:00,329.61,329.61,329.03,329.04,700.0,324.5271,324.5271,323.956,323.9659,700.0
2024-11-01 14:10:00,329.0,329.0,328.67,328.9,1000.0,323.9265,323.9265,323.6016,323.828,1000.0
2024-11-01 14:15:00,328.88,328.88,328.69,328.84,330.0,323.8083,323.8083,323.6213,323.769,330.0
2024-11-01 14:20:00,329.07,329.11,329.07,329.11,275.0,323.9954,324.0348,323.9954,324.0348,275.0
2024-11-01 14:25:00,329.59,329.7,329.45,329.64,433.0,324.5074,324.6157,324.3695,324.5566,433.0
2024-11-01 14:30:00,329.43,329.56,329.43,329.56,200.0,324.3499,324.4778,324.3499,324.4778,200.0
2024-11-01 14:35:00,329.62,329.96,329.61,329.96,902.0,324.5369,324.8717,324.5271,324.8717,902.0
2024-11-01 14:40:00,329.72,329.77,329.55,329.67,625.0,324.6354,324.6846,324.468,324.5862,625.0
2024-11-01 14:45:00,329.78,329.86,329.57,329.64,1046.0,324.6945,324.7732,324.4877,324.5566,1046.0
2024-11-01 14:50:00,329.74,329.74,329.5,329.5,980.0,324.6551,324.6551,324.4188,324.4188,980.0
2024-11-01 14:55:00,329.57,329.82,329.57,329.81,500.0,324.4877,324.7338,324.4877,324.724,500.0
2024-11-01 15:00:00,329.78,329.78,329.42,329.42,400.0,324.6945,324.6945,324.34,324.34,400.0
2024-11-01 15:05:00,329.78,329.78,329.65,329.7,400.0,324.6945,324.6945,324.5665,324.6157,400.0
2024-11-01 15:10:00,329.8,329.8,329.62,329.67,1362.0,324.7141,324.7141,324.5369,324.5862,1362.0
2024-11-01 15:15:00,329.68,329.68,329.55,329.66,654.0,324.596,324.596,324.468,324.5763,654.0
2024-11-01 15:20:00,329.66,329.66,329.48,329.56,620.0,324.5763,324.5763,324.3991,324.4778,620.0
2024-11-01 15:25:00,329.44,329.44,329.16,329.36,2257.0,324.3597,324.3597,324.084,324.2809,2257.0
2024-11-01 15:30:00,329.06,329.21,328.99,329.06,800.0,323.9856,324.1332,323.9166,323.9856,800.0
2024-11-01 15:35:00,328.97,329.07,328.95,328.95,1062.0,323.8969,323.9954,323.8773,323.8773,1062.0
2024-11-01 15:40:00,328.99,329.32,328.99,329.12,2013.0,323.9166,324.2416,323.9166,324.0446,2013.0
2024-11-01 15:45:00,329.0,329.0,328.88,328.93,1851.0,323.9265,323.9265,323.8083,323.8576,1851.0
2024-11-01 15:50:00,328.74,328.74,328.31,328.44,4084.0,323.6705,323.6705,323.2471,323.3751,4084.0
2024-11-01 15:55:00,328.28,328.76,328.26,328.69,12711.0,323.2176,323.6902,323.1979,323.6213,12711.0
2024-11-04 09:30:00,329.83,329.89,328.15,329.0,23589.0,324.7437,324.8028,323.0896,323.9265,23589.0
2024-11-04 09:35:00,329.44,330.33,329.0,329.58,2149.0,324.3597,325.236,323.9265,324.4975,2149.0
2024-11-04 09:40:00,329.64,330.38,328.89,329.33,7815.0,324.5566,325.2852,323.8182,324.2514,7815.0
2024-11-04 09:45:00,329.61,329.86,328.84,329.4,15470.0,324.5271,324.7732,323.769,324.3203,15470.0
2024-11-04 09:50:00,329.36,329.74,329.31,329.56,4372.0,324.2809,324.6551,324.2317,324.4778,4372.0
2024-11-04 09:55:00,329.32,329.97,329.02,329.02,2656.0,324.2416,324.8815,323.9462,323.9462,2656.0
2024-11-04 10:00:00,329.22,329.45,328.59,328.59,2514.0,324.1431,324.3695,323.5228,323.5228,2514.0
2024-11-04 10:05:00,328.93,328.97,328.0,328.14,3841.0,323.8576,323.8969,322.9419,323.0797,3841.0
2024-11-04 10:10:00,328.32,329.14,327.89,329.13,2188.0,323.257,324.0643,322.8336,324.0545,2188.0
2024-11-04 10:15:00,329.06,329.31,329.06,329.31,330.0,323.9856,324.2317,323.9856,324.2317,330.0
2024-11-04 10:20:00,329.09,329.1,328.61,328.61,350.0,324.0151,324.0249,323.5425,323.5425,350.0
2024-11-04 10:25:00,329.25,329.25,328.38,328.38,679.0,324.1726,324.1726,323.316,323.316,679.0
2024-11-04 10:30:00,328.35,328.52,327.84,328.26,2169.0,323.2865,323.4539,322.7844,323.1979,2169.0
2024-11-04 10:35:00,327.96,327.96,327.57,327.75,1064.0,322.9025,322.9025,322.5185,322.6958,1064.0
2024-11-04 10:40:00,327.89,328.28,327.89,328.02,1866.0,322.8336,323.2176,322.8336,322.9616,1866.0
2024-11-04 10:45:00,327.82,327.85,327.5,327.5,1278.0,322.7647,322.7942,322.4496,322.4496,1278.0
2024-11-04 10:50:00,327.95,328.14,327.95,328.0,1000.0,322.8927,323.0797,322.8927,322.9419,1000.0
2024-11-04 10:55:00,327.85,327.85,327.63,327.65,2101.0,322.7942,322.7942,322.5776,322.5973,2101.0
2024-11-04 11:00:00,327.43,327.43,326.99,326.99,1930.0,322.3807,322.3807,321.9475,321.9475,1930.0
2024-11-04 11:05:00,326.89,327.06,326.24,326.47,7324.0,321.849,322.0164,321.209,321.4355,7324.0
2024-11-04 11:10:00,326.7,327.16,326.7,327.0,2032.0,321.662,322.1149,321.662,321.9573,2032.0
2024-11-04 11:15:00,327.02,327.07,326.8,327.07,1100.0,321.977,322.0262,321.7604,322.0262,1100.0
2024-11-04 11:20:00,326.98,327.26,326.79,327.25,2706.0,321.9376,322.2133,321.7506,322.2035,2706.0
2024-11-04 11:25:00,327.04,327.19,326.82,327.01,3091.0,321.9967,322.1444,321.7801,321.9672,3091.0
2024-11-04 11:30:00,326.77,326.92,326.47,326.47,1306.0,321.7309,321.8786,321.4355,321.4355,1306.0
2024-11-04 11:35:00,326.44,326.44,325.55,325.71,4844.0,321.406,321.406,320.5297,320.6872,4844.0
2024-11-04 11:40:00,325.66,326.14,325.26,325.32,3171.0,320.638,321.1106,320.2442,320.3032,3171.0
2024-11-04 11:45:00,325.22,325.66,324.83,324.83,1604.0,320.2048,320.638,319.8208,319.8208,1604.0
2024-11-04 11:50:00,325.0,325.29,324.78,325.12,4172.0,319.9882,320.2737,319.7716,320.1063,4172.0
2024-11-04 11:55:00,325.34,325.34,324.79,325.05,2857.0,320.3229,320.3229,319.7814,320.0374,2857.0
2024-11-04 12:00:00,324.83,324.83,324.75,324.75,200.0,319.8208,319.8208,319.742,319.742,200.0
2024-11-04 12:05:00,324.75,324.75,324.75,324.75,200.0,319.742,319.742,319.742,319.742,200.0
2024-11-04 12:10:00,324.74,325.08,324.74,325.08,2482.0,319.7322,320.0669,319.7322,320.0669,2482.0
2024-11-04 12:15:00,324.91,325.24,324.91,325.23,1190.0,319.8996,320.2245,319.8996,320.2146,1190.0
2024-11-04 12:20:00,325.54,325.85,325.34,325.85,1606.0,320.5198,320.8251,320.3229,320.8251,1606.0
2024-11-04 12:25:00,326.08,326.08,325.66,325.66,300.0,321.0515,321.0515,320.638,320.638,300.0
2024-11-04 12:30:00,326.17,326.39,325.66,326.31,2383.0,321.1401,321.3567,320.638,321.278,2383.0
2024-11-04 12:35:00,326.31,326.31,326.31,326.31,0.0,321.278,321.278,321.278,321.278,0.0
2024-11-04 12:40:00,326.11,326.37,326.09,326.37,1372.0,321.0811,321.337,321.0614,321.337,1372.0
2024-11-04 12:45:00,326.14,326.46,326.13,326.32,1418.0,321.1106,321.4257,321.1007,321.2878,1418.0
2024-11-04 12:50:00,326.46,326.69,326.38,326.51,3469.0,321.4257,321.6521,321.3469,321.4749,3469.0
2024-11-04 12:55:00,326.43,326.56,326.2,326.32,1530.0,321.3961,321.5241,321.1697,321.2878,1530.0
2024-11-04 13:00:00,326.13,326.39,325.96,325.96,615.0,321.1007,321.3567,320.9334,320.9334,615.0
2024-11-04 13:05:00,325.93,325.93,324.91,324.92,2262.0,320.9038,320.9038,319.8996,319.9094,2262.0
2024-11-04 13:10:00,325.16,325.84,325.15,325.49,2472.0,320.1457,320.8152,320.1359,320.4706,2472.0
2024-11-04 13:15:00,325.76,326.17,325.7,326.17,2806.0,320.7364,321.1401,320.6774,321.1401,2806.0
2024-11-04 13:20:00,326.08,326.35,326.08,326.24,314.0,321.0515,321.3174,321.0515,321.209,314.0
2024-11-04 13:25:00,326.4,326.41,326.05,326.05,700.0,321.3666,321.3764,321.022,321.022,700.0
2024-11-04 13:30:00,326.01,326.01,325.86,325.97,500.0,320.9826,320.9826,320.8349,320.9432,500.0
2024-11-04 13:35:00,325.97,325.99,325.71,325.81,1830.0,320.9432,320.9629,320.6872,320.7857,1830.0
2024-11-04 13:40:00,325.92,326.16,325.91,326.16,700.0,320.894,321.1303,320.8841,321.1303,700.0
2024-11-04 13:45:00,326.06,326.06,325.9,325.94,510.0,321.0318,321.0318,320.8743,320.9137,510.0
2024-11-04 13:50:00,326.04,326.14,325.79,325.79,1623.0,321.0121,321.1106,320.766,320.766,1623.0
2024-11-04 13:55:00,325.86,326.13,325.76,325.8,4101.0,320.8349,321.1007,320.7364,320.7758,4101.0
2024-11-04 14:00:00,326.06,326.07,325.51,325.52,2806.0,321.0318,321.0417,320.4903,320.5002,2806.0
2024-11-04 14:05:00,325.87,325.92,325.52,325.58,3117.0,320.8448,320.894,320.5002,320.5592,3117.0
2024-11-04 14:10:00,325.75,325.78,325.57,325.69,3966.0,320.7266,320.7561,320.5494,320.6675,3966.0
2024-11-04 14:15:00,325.68,325.83,325.4,325.4,14373.0,320.6577,320.8054,320.382,320.382,14373.0
2024-11-04 14:20:00,325.47,326.31,325.47,326.1,3455.0,320.4509,321.278,320.4509,321.0712,3455.0
2024-11-04 14:25:00,326.14,326.14,325.82,325.82,1325.0,321.1106,321.1106,320.7955,320.7955,1325.0
2024-11-04 14:30:00,325.81,326.06,325.81,325.98,1769.0,320.7857,321.0318,320.7857,320.9531,1769.0
2024-11-04 14:35:00,325.98,325.98,325.74,325.92,1375.0,320.9531,320.9531,320.7168,320.894,1375.0
2024-11-04 14:40:00,325.73,325.73,325.58,325.58,500.0,320.7069,320.7069,320.5592,320.5592,500.0
2024-11-04 14:45:00,325.71,325.89,325.61,325.66,1164.0,320.6872,320.8644,320.5888,320.638,1164.0
2024-11-04 14:50:00,325.62,325.71,325.46,325.46,1556.0,320.5986,320.6872,320.4411,320.4411,1556.0
2024-11-04 14:55:00,325.45,325.6,325.3,325.31,600.0,320.4312,320.5789,320.2835,320.2934,600.0
2024-11-04 15:00:00,325.33,325.43,325.09,325.09,1194.0,320.3131,320.4115,320.0768,320.0768,1194.0
2024-11-04 15:05:00,325.09,325.29,325.04,325.04,625.0,320.0768,320.2737,320.0276,320.0276,625.0
2024-11-04 15:10:00,325.13,325.34,325.0,325.05,2157.0,320.1162,320.3229,319.9882,320.0374,2157.0
2024-11-04 15:15:00,325.23,325.68,325.13,325.68,5768.0,320.2146,320.6577,320.1162,320.6577,5768.0
2024-11-04 15:20:00,325.52,325.52,325.25,325.46,4797.0,320.5002,320.5002,320.2343,320.4411,4797.0
2024-11-04 15:25:00,325.51,325.84,325.49,325.81,7968.0,320.4903,320.8152,320.4706,320.7857,7968.0
2024-11-04 15:30:00,325.64,325.76,325.5,325.5,2588.0,320.6183,320.7364,320.4805,320.4805,2588.0
2024-11-04 15:35:00,325.51,325.6,325.16,325.6,7605.0,320.4903,320.5789,320.1457,320.5789,7605.0
2024-11-04 15:40:00,325.6,326.07,325.27,325.27,5666.0,320.5789,321.0417,320.254,320.254,5666.0
2024-11-04 15:45:00,325.24,325.57,325.23,325.4,5767.0,320.2245,320.5494,320.2146,320.382,5767.0
2024-11-04 15:50:00,325.44,325.85,325.41,325.61,8378.0,320.4214,320.8251,320.3918,320.5888,8378.0
2024-11-04 15:55:00,325.6,325.84,325.0,325.81,57920.0,320.5789,320.8152,319.9882,320.7857,57920.0
2024-11-05 09:30:00,328.0,341.84,325.67,339.33,61068.0,322.9419,336.5685,320.6478,334.0972,61068.0
2024-11-05 09:35:00,340.6,343.69,339.26,342.48,16338.0,335.3476,338.39,334.0283,337.1986,16338.0
2024-11-05 09:40:00,342.44,343.46,339.34,341.66,7832.0,337.1592,338.1635,334.107,336.3913,7832.0
2024-11-05 09:45:00,341.75,346.98,340.85,346.64,16872.0,336.4799,341.6292,335.5937,341.2945,16872.0
2024-11-05 09:50:00,346.36,350.0,345.31,349.38,9763.0,341.0188,344.6026,339.985,343.9922,9763.0
2024-11-05 09:55:00,349.21,351.15,348.75,350.44,9358.0,343.8248,345.7349,343.3719,345.0359,9358.0
2024-11-05 10:00:00,349.83,352.01,349.13,351.71,12853.0,344.4353,346.5816,343.7461,346.2863,12853.0
2024-11-05 10:05:00,351.21,351.72,349.94,351.12,8135.0,345.794,346.2961,344.5436,345.7054,8135.0
2024-11-05 10:10:00,351.18,353.36,350.91,352.53,15269.0,345.7644,347.9108,345.4986,347.0936,15269.0
2024-11-05 10:15:00,352.53,353.31,351.62,351.78,17580.0,347.0936,347.8616,346.1977,346.3552,17580.0
2024-11-05 10:20:00,352.74,355.0,352.31,355.0,14614.0,347.3004,349.5255,346.877,349.5255,14614.0
2024-11-05 10:25:00,354.5,354.55,352.51,353.7,11732.0,349.0332,349.0825,347.0739,348.2456,11732.0
2024-11-05 10:30:00,353.3,353.66,352.24,352.5,26738.0,347.8518,348.2062,346.8081,347.0641,26738.0
2024-11-05 10:35:00,352.38,355.53,352.22,355.04,11230.0,346.9459,350.0474,346.7884,349.5649,11230.0
2024-11-05 10:40:00,355.11,356.68,351.97,352.46,26059.0,349.6338,351.1796,346.5423,347.0247,26059.0
2024-11-05 10:45:00,352.86,354.7,352.63,353.64,5052.0,347.4185,349.2302,347.1921,348.1865,5052.0
2024-11-05 10:50:00,353.87,353.87,351.02,352.99,2566.0,348.413,348.413,345.6069,347.5465,2566.0
2024-11-05 10:55:00,352.53,353.11,351.45,352.18,7098.0,347.0936,347.6647,346.0303,346.749,7098.0
2024-11-05 11:00:00,352.17,352.92,351.11,352.92,4927.0,346.7392,347.4776,345.6955,347.4776,4927.0
2024-11-05 11:05:00,352.84,353.72,352.11,353.02,9122.0,347.3988,348.2653,346.6801,347.5761,9122.0
2024-11-05 11:10:00,353.15,353.68,352.4,353.25,3849.0,347.7041,348.2259,346.9656,347.8025,3849.0
2024-11-05 11:15:00,353.56,354.73,353.56,354.59,3248.0,348.1077,349.2597,348.1077,349.1219,3248.0
2024-11-05 11:20:00,354.93,355.0,352.95,353.34,11507.0,349.4566,349.5255,347.5072,347.8911,11507.0
2024-11-05 11:25:00,353.08,353.4,352.31,352.37,4714.0,347.6351,347.9502,346.877,346.9361,4714.0
2024-11-05 11:30:00,352.63,353.93,352.58,353.7,1752.0,347.1921,348.472,347.1429,348.2456,1752.0
2024-11-05 11:35:00,353.65,355.56,353.65,355.56,4824.0,348.1964,350.0769,348.1964,350.0769,4824.0
2024-11-05 11:40:00,355.69,356.13,355.38,355.74,4856.0,350.2049,350.6381,349.8997,350.2541,4856.0
2024-11-05 11:45:00,355.48,355.48,354.87,355.37,4023.0,349.9981,349.9981,349.3975,349.8898,4023.0
2024-11-05 11:50:00,354.86,355.43,354.72,354.91,2244.0,349.3877,349.9489,349.2499,349.4369,2244.0
2024-11-05 11:55:00,355.4,355.4,354.28,354.28,1397.0,349.9194,349.9194,348.8166,348.8166,1397.0
2024-11-05 12:00:00,354.25,355.06,354.24,355.02,4687.0,348.7871,349.5846,348.7773,349.5452,4687.0
2024-11-05 12:05:00,355.1,355.33,355.02,355.09,1187.0,349.624,349.8504,349.5452,349.6142,1187.0
2024-11-05 12:10:00,354.74,354.74,353.83,354.03,3314.0,349.2695,349.2695,348.3736,348.5705,3314.0
2024-11-05 12:15:00,353.77,354.2,353.77,354.0,2936.0,348.3145,348.7379,348.3145,348.541,2936.0
2024-11-05 12:20:00,354.01,354.42,353.4,354.34,3526.0,348.5508,348.9545,347.9502,348.8757,3526.0
2024-11-05 12:25:00,354.05,354.36,353.81,353.81,3318.0,348.5902,348.8954,348.3539,348.3539,3318.0
2024-11-05 12:30:00,354.04,354.35,353.85,354.29,1300.0,348.5803,348.8856,348.3933,348.8265,1300.0
2024-11-05 12:35:00,354.3,354.61,353.73,353.83,4092.0,348.8363,349.1416,348.2751,348.3736,4092.0
2024-11-05 12:40:00,354.2,354.2,353.87,353.92,1350.0,348.7379,348.7379,348.413,348.4622,1350.0
2024-11-05 12:45:00,354.02,354.7,354.0,354.44,2887.0,348.5607,349.2302,348.541,348.9742,2887.0
2024-11-05 12:50:00,354.51,354.63,354.37,354.38,1766.0,349.0431,349.1612,348.9053,348.9151,1766.0
2024-11-05 12:55:00,354.73,354.76,354.55,354.59,1700.0,349.2597,349.2892,349.0825,349.1219,1700.0
2024-11-05 13:00:00,354.66,355.6,354.47,355.32,6236.0,349.1908,350.1163,349.0037,349.8406,6236.0
2024-11-05 13:05:00,355.23,355.4,355.0,355.04,2959.0,349.752,349.9194,349.5255,349.5649,2959.0
2024-11-05 13:10:00,355.09,356.06,355.09,356.06,6968.0,349.6142,350.5692,349.6142,350.5692,6968.0
2024-11-05 13:15:00,356.3,356.3,355.42,355.55,5210.0,350.8055,350.8055,349.9391,350.0671,5210.0
2024-11-05 13:20:00,355.6,356.02,355.37,355.97,5212.0,350.1163,350.5298,349.8898,350.4806,5212.0
2024-11-05 13:25:00,355.98,356.67,355.87,356.55,5092.0,350.4904,351.1698,350.3821,351.0516,5092.0
2024-11-05 13:30:00,356.55,356.69,355.62,355.62,2781.0,351.0516,351.1895,350.136,350.136,2781.0
2024-11-05 13:35:00,355.7,355.7,354.91,355.31,6099.0,350.2147,350.2147,349.4369,349.8308,6099.0
2024-11-05 13:40:00,355.33,356.01,355.1,355.14,4520.0,349.8504,350.52,349.624,349.6634,4520.0
2024-11-05 13:45:00,355.2,355.2,353.7,353.98,5552.0,349.7225,349.7225,348.2456,348.5213,5552.0
2024-11-05 13:50:00,353.75,353.86,353.16,353.18,6626.0,348.2948,348.4031,347.7139,347.7336,6626.0
2024-11-05 13:55:00,353.15,353.25,352.63,352.97,4264.0,347.7041,347.8025,347.1921,347.5268,4264.0
2024-11-05 14:00:00,352.87,353.97,352.87,353.7,1931.0,347.4284,348.5114,347.4284,348.2456,1931.0
2024-11-05 14:05:00,353.93,354.16,353.56,354.16,4069.0,348.472,348.6985,348.1077,348.6985,4069.0
2024-11-05 14:10:00,354.29,354.29,353.58,353.81,3424.0,348.8265,348.8265,348.1274,348.3539,3424.0
2024-11-05 14:15:00,353.84,354.08,353.43,353.43,2513.0,348.3834,348.6197,347.9797,347.9797,2513.0
2024-11-05 14:20:00,353.39,353.4,352.91,353.36,3207.0,347.9404,347.9502,347.4678,347.9108,3207.0
2024-11-05 14:25:00,353.22,353.22,352.98,353.04,1736.0,347.773,347.773,347.5367,347.5958,1736.0
2024-11-05 14:30:00,352.96,353.87,352.96,353.63,1445.0,347.517,348.413,347.517,348.1767,1445.0
2024-11-05 14:35:00,353.63,353.66,353.39,353.46,1585.0,348.1767,348.2062,347.9404,348.0093,1585.0
2024-11-05 14:40:00,353.58,353.82,353.33,353.35,3023.0,348.1274,348.3637,347.8813,347.901,3023.0
2024-11-05 14:45:00,353.11,353.58,353.01,353.58,2323.0,347.6647,348.1274,347.5662,348.1274,2323.0
2024-11-05 14:50:00,353.35,353.37,352.85,352.95,2589.0,347.901,347.9207,347.4087,347.5072,2589.0
2024-11-05 14:55:00,353.0,353.34,352.94,353.25,1825.0,347.5564,347.8911,347.4973,347.8025,1825.0
2024-11-05 15:00:00,353.24,353.97,353.21,353.97,2161.0,347.7927,348.5114,347.7631,348.5114,2161.0
2024-11-05 15:05:00,354.0,354.29,353.69,354.29,3504.0,348.541,348.8265,348.2357,348.8265,3504.0
2024-11-05 15:10:00,354.4,354.4,354.15,354.15,2872.0,348.9348,348.9348,348.6886,348.6886,2872.0
2024-11-05 15:15:00,354.34,354.64,354.19,354.52,3640.0,348.8757,349.1711,348.728,349.0529,3640.0
2024-11-05 15:20:00,354.71,354.71,354.33,354.55,2788.0,349.24,349.24,348.8659,349.0825,2788.0
2024-11-05 15:25:00,354.42,354.69,354.23,354.37,4383.0,348.9545,349.2203,348.7674,348.9053,4383.0
2024-11-05 15:30:00,354.35,354.74,354.35,354.59,4693.0,348.8856,349.2695,348.8856,349.1219,4693.0
2024-11-05 15:35:00,354.67,354.99,354.34,354.39,2970.0,349.2006,349.5157,348.8757,348.9249,2970.0
2024-11-05 15:40:00,354.33,354.4,354.07,354.15,7446.0,348.8659,348.9348,348.6099,348.6886,7446.0
2024-11-05 15:45:00,354.25,355.08,354.25,354.91,5567.0,348.7871,349.6043,348.7871,349.4369,5567.0
2024-11-05 15:50:00,354.78,354.98,354.12,354.92,26358.0,349.3089,349.5058,348.6591,349.4468,26358.0
2024-11-05 15:55:00,354.94,355.55,354.44,354.69,70271.0,349.4665,350.0671,348.9742,349.2203,70271.0
2024-11-06 09:30:00,365.23,369.49,364.6,367.41,1576.0,359.5978,363.7921,358.9775,361.7442,1576.0
2024-11-06 09:35:00,369.0,370.21,363.02,363.99,38134.0,363.3096,364.501,357.4219,358.3769,38134.0
2024-11-06 09:40:00,362.52,365.44,360.83,361.09,30325.0,356.9296,359.8045,355.2656,355.5216,30325.0
2024-11-06 09:45:00,361.58,363.89,360.14,363.3,36964.0,356.0041,358.2784,354.5863,357.6975,36964.0
2024-11-06 09:50:00,363.3,363.3,359.31,359.54,12310.0,357.6975,357.6975,353.7691,353.9955,12310.0
2024-11-06 09:55:00,360.12,361.26,359.5,361.25,8546.0,354.5666,355.689,353.9561,355.6792,8546.0
2024-11-06 10:00:00,361.8,363.54,360.93,362.64,12348.0,356.2207,357.9338,355.3641,357.0477,12348.0
2024-11-06 10:05:00,363.06,363.43,361.64,361.64,4300.0,357.4612,357.8255,356.0631,356.0631,4300.0
2024-11-06 10:10:00,362.35,362.35,361.02,361.74,5411.0,356.7622,356.7622,355.4527,356.1616,5411.0
2024-11-06 10:15:00,361.75,362.14,359.65,360.37,6713.0,356.1714,356.5554,354.1038,354.8127,6713.0
2024-11-06 10:20:00,360.33,360.9,359.17,359.69,4693.0,354.7733,355.3346,353.6312,354.1432,4693.0
2024-11-06 10:25:00,360.19,361.63,359.91,360.29,11084.0,354.6355,356.0533,354.3598,354.734,11084.0
2024-11-06 10:30:00,359.68,360.54,358.2,358.29,2956.0,354.1334,354.9801,352.6762,352.7648,2956.0
2024-11-06 10:35:00,358.51,358.6,356.66,357.0,5207.0,352.9814,353.07,351.1599,351.4947,5207.0
2024-11-06 10:40:00,356.96,357.66,355.0,355.47,10869.0,351.4553,352.1445,349.5255,349.9883,10869.0
2024-11-06 10:45:00,355.31,358.81,355.06,358.52,14571.0,349.8308,353.2768,349.5846,352.9913,14571.0
2024-11-06 10:50:00,358.46,359.22,357.71,358.21,5210.0,352.9322,353.6805,352.1937,352.686,5210.0
2024-11-06 10:55:00,358.01,358.48,357.02,357.02,10400.0,352.4891,352.9519,351.5144,351.5144,10400.0
2024-11-06 11:00:00,357.72,357.72,356.29,356.6,1059.0,352.2036,352.2036,350.7956,351.1009,1059.0
2024-11-06 11:05:00,356.22,356.87,356.01,356.37,1260.0,350.7267,351.3667,350.52,350.8744,1260.0
2024-11-06 11:10:00,356.37,357.06,355.76,356.48,6714.0,350.8744,351.5538,350.2738,350.9827,6714.0
2024-11-06 11:15:00,356.48,356.48,355.62,355.79,1618.0,350.9827,350.9827,350.136,350.3034,1618.0
2024-11-06 11:20:00,355.71,355.87,354.69,355.78,11664.0,350.2246,350.3821,349.2203,350.2935,11664.0
2024-11-06 11:25:00,355.44,356.14,355.33,355.54,5797.0,349.9588,350.648,349.8504,350.0572,5797.0
2024-11-06 11:30:00,355.8,356.62,355.56,356.24,4907.0,350.3132,351.1206,350.0769,350.7464,4907.0
2024-11-06 11:35:00,356.22,356.94,355.66,356.0,3458.0,350.7267,351.4356,350.1754,350.5101,3458.0
2024-11-06 11:40:00,356.04,356.12,354.61,355.3,2150.0,350.5495,350.6283,349.1416,349.8209,2150.0
2024-11-06 11:45:00,354.82,355.65,354.54,354.8,2587.0,349.3483,350.1655,349.0726,349.3286,2587.0
2024-11-06 11:50:00,354.13,354.27,353.61,354.27,940.0,348.669,348.8068,348.157,348.8068,940.0
2024-11-06 11:55:00,353.95,354.82,353.95,354.73,2599.0,348.4917,349.3483,348.4917,349.2597,2599.0
2024-11-06 12:00:00,354.52,354.75,354.2,354.6,1330.0,349.0529,349.2794,348.7379,349.1317,1330.0
2024-11-06 12:05:00,354.6,354.81,354.08,354.81,2061.0,349.1317,349.3385,348.6197,349.3385,2061.0
2024-11-06 12:10:00,354.79,355.21,354.6,354.97,1240.0,349.3188,349.7323,349.1317,349.496,1240.0
2024-11-06 12:15:00,354.48,354.49,354.48,354.49,200.0,349.0136,349.0234,349.0136,349.0234,200.0
2024-11-06 12:20:00,354.07,354.4,353.92,354.24,3004.0,348.6099,348.9348,348.4622,348.7773,3004.0
2024-11-06 12:25:00,354.56,354.69,354.16,354.23,2715.0,349.0923,349.2203,348.6985,348.7674,2715.0
2024-11-06 12:30:00,354.21,354.43,353.6,353.86,8379.0,348.7477,348.9643,348.1471,348.4031,8379.0
2024-11-06 12:35:00,353.66,354.02,353.54,353.74,1640.0,348.2062,348.5607,348.0881,348.285,1640.0
2024-11-06 12:40:00,354.29,355.01,354.11,355.01,3437.0,348.8265,349.5354,348.6493,349.5354,3437.0
2024-11-06 12:45:00,355.18,355.75,355.17,355.58,2426.0,349.7028,350.264,349.6929,350.0966,2426.0
2024-11-06 12:50:00,355.5,355.66,355.18,355.53,1426.0,350.0178,350.1754,349.7028,350.0474,1426.0
2024-11-06 12:55:00,355.55,355.68,355.55,355.63,656.0,350.0671,350.1951,350.0671,350.1458,656.0
2024-11-06 13:00:00,355.63,356.59,355.63,356.59,3841.0,350.1458,351.091,350.1458,351.091,3841.0
2024-11-06 13:05:00,356.91,356.91,356.39,356.4,1616.0,351.4061,351.4061,350.8941,350.9039,1616.0
2024-11-06 13:10:00,357.18,357.55,357.0,357.55,1803.0,351.6719,352.0362,351.4947,352.0362,1803.0
2024-11-06 13:15:00,357.42,357.58,356.79,356.79,1795.0,351.9082,352.0658,351.2879,351.2879,1795.0
2024-11-06 13:20:00,357.08,357.68,356.97,357.62,1303.0,351.5735,352.1642,351.4652,352.1051,1303.0
2024-11-06 13:25:00,357.68,358.26,357.67,358.26,800.0,352.1642,352.7353,352.1544,352.7353,800.0
2024-11-06 13:30:00,358.61,358.75,358.26,358.68,2076.0,353.0799,353.2177,352.7353,353.1488,2076.0
2024-11-06 13:35:00,358.81,358.81,358.36,358.36,1044.0,353.2768,353.2768,352.8337,352.8337,1044.0
2024-11-06 13:40:00,358.15,358.2,357.78,357.86,3033.0,352.627,352.6762,352.2627,352.3414,3033.0
2024-11-06 13:45:00,357.63,357.89,357.38,357.65,1601.0,352.115,352.371,351.8688,352.1347,1601.0
2024-11-06 13:50:00,357.41,357.6,357.21,357.34,5757.0,351.8984,352.0854,351.7015,351.8295,5757.0
2024-11-06 13:55:00,357.25,357.46,357.13,357.15,3981.0,351.7408,351.9476,351.6227,351.6424,3981.0
2024-11-06 14:00:00,356.89,357.49,356.63,356.63,1496.0,351.3864,351.9771,351.1304,351.1304,1496.0
2024-11-06 14:05:00,356.54,356.54,355.06,355.07,1685.0,351.0418,351.0418,349.5846,349.5945,1685.0
2024-11-06 14:10:00,355.34,355.34,354.26,354.69,2553.0,349.8603,349.8603,348.797,349.2203,2553.0
2024-11-06 14:15:00,354.44,354.97,354.36,354.8,3000.0,348.9742,349.496,348.8954,349.3286,3000.0
2024-11-06 14:20:00,355.04,355.05,354.69,354.75,1571.0,349.5649,349.5748,349.2203,349.2794,1571.0
2024-11-06 14:25:00,354.78,355.1,354.46,354.68,1943.0,349.3089,349.624,348.9939,349.2105,1943.0
2024-11-06 14:30:00,354.7,355.28,354.5,354.94,2098.0,349.2302,349.8012,349.0332,349.4665,2098.0
2024-11-06 14:35:00,354.83,354.89,353.94,354.16,10249.0,349.3582,349.4172,348.4819,348.6985,10249.0
2024-11-06 14:40:00,353.98,354.17,352.89,353.46,8712.0,348.5213,348.7083,347.4481,348.0093,8712.0
2024-11-06 14:45:00,353.81,354.77,353.55,354.3,13849.0,348.3539,349.2991,348.0979,348.8363,13849.0
2024-11-06 14:50:00,354.35,354.35,353.93,354.11,2431.0,348.8856,348.8856,348.472,348.6493,2431.0
2024-11-06 14:55:00,354.02,354.96,354.02,354.1,6432.0,348.5607,349.4862,348.5607,348.6394,6432.0
2024-11-06 15:00:00,354.47,354.79,354.18,354.59,3696.0,349.0037,349.3188,348.7182,349.1219,3696.0
2024-11-06 15:05:00,354.49,355.52,354.49,355.31,2433.0,349.0234,350.0375,349.0234,349.8308,2433.0
2024-11-06 15:10:00,355.22,356.16,355.22,356.16,2188.0,349.7421,350.6677,349.7421,350.6677,2188.0
2024-11-06 15:15:00,356.18,356.35,355.42,355.42,3852.0,350.6873,350.8547,349.9391,349.9391,3852.0
2024-11-06 15:20:00,355.56,355.84,355.23,355.84,5376.0,350.0769,350.3526,349.752,350.3526,5376.0
2024-11-06 15:25:00,356.0,356.18,355.92,356.03,1549.0,350.5101,350.6873,350.4314,350.5397,1549.0
2024-11-06 15:30:00,356.16,356.38,355.86,355.86,4695.0,350.6677,350.8843,350.3723,350.3723,4695.0
2024-11-06 15:35:00,355.9,355.9,355.02,355.34,7541.0,350.4117,350.4117,349.5452,349.8603,7541.0
2024-11-06 15:40:00,355.44,356.22,355.34,356.07,4902.0,349.9588,350.7267,349.8603,350.579,4902.0
2024-11-06 15:45:00,356.0,356.82,356.0,356.79,10378.0,350.5101,351.3175,350.5101,351.2879,10378.0
2024-11-06 15:50:00,356.7,356.91,355.95,355.95,17181.0,351.1993,351.4061,350.4609,350.4609,17181.0
2024-11-06 15:55:00,355.99,356.48,355.37,355.93,54479.0,350.5003,350.9827,349.8898,350.4412,54479.0
2024-11-07 09:30:00,357.01,357.2,355.0,356.33,8600.0,351.5045,351.6916,349.5255,350.835,8600.0
2024-11-07 09:35:00,355.81,357.0,355.02,357.0,1641.0,350.323,351.4947,349.5452,351.4947,1641.0
2024-11-07 09:40:00,356.78,358.21,356.78,357.93,1875.0,351.2781,352.686,351.2781,352.4104,1875.0
2024-11-07 09:45:00,356.43,357.64,356.32,357.44,1300.0,350.9335,352.1248,350.8252,351.9279,1300.0
2024-11-07 09:50:00,357.44,358.67,357.43,357.53,2835.0,351.9279,353.1389,351.9181,352.0165,2835.0
2024-11-07 09:55:00,358.0,358.15,357.26,357.56,2925.0,352.4793,352.627,351.7507,352.0461,2925.0
2024-11-07 10:00:00,357.84,358.26,357.36,358.07,6591.0,352.3217,352.7353,351.8491,352.5482,6591.0
2024-11-07 10:05:00,358.02,358.74,357.82,358.74,1934.0,352.499,353.2079,352.3021,353.2079,1934.0
2024-11-07 10:10:00,359.51,359.67,359.0,359.03,2739.0,353.966,354.1235,353.4639,353.4934,2739.0
2024-11-07 10:15:00,359.37,359.46,358.59,359.46,4344.0,353.8281,353.9168,353.0602,353.9168,4344.0
2024-11-07 10:20:00,359.08,359.24,358.55,358.98,4500.0,353.5426,353.7002,353.0208,353.4442,4500.0
2024-11-07 10:25:00,359.09,359.28,358.73,359.28,965.0,353.5525,353.7395,353.198,353.7395,965.0
2024-11-07 10:30:00,359.07,360.23,359.07,360.09,3004.0,353.5328,354.6749,353.5328,354.537,3004.0
2024-11-07 10:35:00,360.16,360.16,358.63,358.97,2659.0,354.606,354.606,353.0996,353.4343,2659.0
2024-11-07 10:40:00,359.19,359.42,357.98,358.44,6998.0,353.6509,353.8774,352.4596,352.9125,6998.0
2024-11-07 10:45:00,358.69,358.9,358.27,358.27,1826.0,353.1586,353.3654,352.7451,352.7451,1826.0
2024-11-07 10:50:00,357.95,358.28,357.24,357.69,2093.0,352.43,352.755,351.731,352.1741,2093.0
2024-11-07 10:55:00,356.98,357.32,356.87,357.31,1456.0,351.475,351.8098,351.3667,351.7999,1456.0
2024-11-07 11:00:00,357.61,357.69,356.81,357.0,1465.0,352.0953,352.1741,351.3076,351.4947,1465.0
2024-11-07 11:05:00,357.27,357.51,356.92,357.08,1450.0,351.7605,351.9968,351.4159,351.5735,1450.0
2024-11-07 11:10:00,356.88,356.89,356.38,356.58,1959.0,351.3765,351.3864,350.8843,351.0812,1959.0
2024-11-07 11:15:00,356.86,357.78,356.86,357.51,2200.0,351.3569,352.2627,351.3569,351.9968,2200.0
2024-11-07 11:20:00,357.86,357.89,357.51,357.88,840.0,352.3414,352.371,351.9968,352.3611,840.0
2024-11-07 11:25:00,357.87,357.87,356.76,356.77,1100.0,352.3513,352.3513,351.2584,351.2682,1100.0
2024-11-07 11:30:00,356.62,357.23,356.5,357.07,8014.0,351.1206,351.7211,351.0024,351.5636,8014.0
2024-11-07 11:35:00,356.8,356.8,356.2,356.22,1961.0,351.2978,351.2978,350.707,350.7267,1961.0
2024-11-07 11:40:00,356.1,356.1,355.99,356.09,300.0,350.6086,350.6086,350.5003,350.5987,300.0
2024-11-07 11:45:00,355.68,355.91,355.36,355.79,1713.0,350.1951,350.4215,349.88,350.3034,1713.0
2024-11-07 11:50:00,355.54,355.74,355.48,355.64,1505.0,350.0572,350.2541,349.9981,350.1557,1505.0
2024-11-07 11:55:00,355.54,356.17,355.54,355.81,4123.0,350.0572,350.6775,350.0572,350.323,4123.0
2024-11-07 12:00:00,355.74,356.33,355.6,356.33,2470.0,350.2541,350.835,350.1163,350.835,2470.0
2024-11-07 12:05:00,356.4,356.46,355.75,356.34,6763.0,350.9039,350.963,350.264,350.8449,6763.0
2024-11-07 12:10:00,356.32,356.46,356.32,356.34,1530.0,350.8252,350.963,350.8252,350.8449,1530.0
2024-11-07 12:15:00,356.47,356.48,356.23,356.23,1571.0,350.9729,350.9827,350.7366,350.7366,1571.0
2024-11-07 12:20:00,356.25,356.45,356.21,356.31,1620.0,350.7563,350.9532,350.7169,350.8153,1620.0
2024-11-07 12:25:00,356.05,356.26,356.05,356.26,200.0,350.5593,350.7661,350.5593,350.7661,200.0
2024-11-07 12:30:00,356.36,356.46,356.22,356.46,1905.0,350.8646,350.963,350.7267,350.963,1905.0
2024-11-07 12:35:00,356.19,356.21,356.04,356.19,1281.0,350.6972,350.7169,350.5495,350.6972,1281.0
2024-11-07 12:40:00,356.21,356.78,356.18,356.68,1712.0,350.7169,351.2781,350.6873,351.1796,1712.0
2024-11-07 12:45:00,356.74,357.33,356.73,357.21,957.0,351.2387,351.8196,351.2289,351.7015,957.0
2024-11-07 12:50:00,357.44,357.44,357.2,357.22,300.0,351.9279,351.9279,351.6916,351.7113,300.0
2024-11-07 12:55:00,357.3,357.3,357.15,357.2,600.0,351.7901,351.7901,351.6424,351.6916,600.0
2024-11-07 13:00:00,357.44,357.67,357.27,357.44,2410.0,351.9279,352.1544,351.7605,351.9279,2410.0
2024-11-07 13:05:00,357.49,357.6,357.37,357.6,797.0,351.9771,352.0854,351.859,352.0854,797.0
2024-11-07 13:10:00,357.38,357.47,357.23,357.43,1500.0,351.8688,351.9574,351.7211,351.9181,1500.0
2024-11-07 13:15:00,357.55,357.55,356.7,356.71,2920.0,352.0362,352.0362,351.1993,351.2092,2920.0
2024-11-07 13:20:00,356.91,356.92,356.7,356.92,420.0,351.4061,351.4159,351.1993,351.4159,420.0
2024-11-07 13:25:00,356.89,357.11,356.74,357.1,644.0,351.3864,351.603,351.2387,351.5932,644.0
2024-11-07 13:30:00,356.72,356.72,356.25,356.35,2446.0,351.219,351.219,350.7563,350.8547,2446.0
2024-11-07 13:35:00,356.31,356.31,356.11,356.29,700.0,350.8153,350.8153,350.6184,350.7956,700.0
2024-11-07 13:40:00,356.04,356.05,355.6,355.6,1332.0,350.5495,350.5593,350.1163,350.1163,1332.0
2024-11-07 13:45:00,355.81,356.1,355.74,356.1,1736.0,350.323,350.6086,350.2541,350.6086,1736.0
2024-11-07 13:50:00,356.22,356.49,356.09,356.09,914.0,350.7267,350.9926,350.5987,350.5987,914.0
2024-11-07 13:55:00,356.29,356.72,356.29,356.72,1355.0,350.7956,351.219,350.7956,351.219,1355.0
2024-11-07 14:00:00,356.85,357.46,356.43,356.66,3251.0,351.347,351.9476,350.9335,351.1599,3251.0
2024-11-07 14:05:00,356.31,356.42,355.96,356.16,1400.0,350.8153,350.9236,350.4707,350.6677,1400.0
2024-11-07 14:10:00,356.41,356.41,356.12,356.24,500.0,350.9138,350.9138,350.6283,350.7464,500.0
2024-11-07 14:15:00,356.3,356.3,356.15,356.26,600.0,350.8055,350.8055,350.6578,350.7661,600.0
2024-11-07 14:20:00,356.21,356.26,355.69,356.25,2334.0,350.7169,350.7661,350.2049,350.7563,2334.0
2024-11-07 14:25:00,356.36,356.63,356.35,356.52,1202.0,350.8646,351.1304,350.8547,351.0221,1202.0
2024-11-07 14:30:00,356.64,356.99,356.63,356.75,2160.0,351.1402,351.4849,351.1304,351.2486,2160.0
2024-11-07 14:35:00,356.66,356.66,356.03,356.06,900.0,351.1599,351.1599,350.5397,350.5692,900.0
2024-11-07 14:40:00,356.29,356.29,355.71,355.86,2058.0,350.7956,350.7956,350.2246,350.3723,2058.0
2024-11-07 14:45:00,355.7,356.16,355.21,356.16,2549.0,350.2147,350.6677,349.7323,350.6677,2549.0
2024-11-07 14:50:00,356.16,356.16,355.71,355.83,1923.0,350.6677,350.6677,350.2246,350.3427,1923.0
2024-11-07 14:55:00,356.09,356.74,355.99,356.73,1798.0,350.5987,351.2387,350.5003,351.2289,1798.0
2024-11-07 15:00:00,356.67,356.92,356.22,356.35,1053.0,351.1698,351.4159,350.7267,350.8547,1053.0
2024-11-07 15:05:00,356.11,356.52,356.04,356.52,3203.0,350.6184,351.0221,350.5495,351.0221,3203.0
2024-11-07 15:10:00,356.5,356.86,356.49,356.68,1775.0,351.0024,351.3569,350.9926,351.1796,1775.0
2024-11-07 15:15:00,356.89,357.05,356.6,356.6,1200.0,351.3864,351.5439,351.1009,351.1009,1200.0
2024-11-07 15:20:00,356.61,356.82,355.92,356.18,3147.0,351.1107,351.3175,350.4314,350.6873,3147.0
2024-11-07 15:25:00,356.18,356.46,356.18,356.18,1300.0,350.6873,350.963,350.6873,350.6873,1300.0
2024-11-07 15:30:00,356.1,356.13,355.52,355.52,2459.0,350.6086,350.6381,350.0375,350.0375,2459.0
2024-11-07 15:35:00,355.65,355.87,355.12,355.12,3165.0,350.1655,350.3821,349.6437,349.6437,3165.0
2024-11-07 15:40:00,355.12,355.57,354.69,354.7,3631.0,349.6437,350.0867,349.2203,349.2302,3631.0
2024-11-07 15:45:00,354.71,355.07,354.67,354.7,3571.0,349.24,349.5945,349.2006,349.2302,3571.0
2024-11-07 15:50:00,354.7,354.97,354.44,354.83,6616.0,349.2302,349.496,348.9742,349.3582,6616.0
2024-11-07 15:55:00,354.85,354.85,354.22,354.79,21649.0,349.3779,349.3779,348.7576,349.3188,21649.0
2024-11-08 09:30:00,351.94,353.61,351.61,352.7,12115.0,346.5127,348.157,346.1878,347.261,12115.0
2024-11-08 09:35:00,352.71,353.27,352.7,353.19,1700.0,347.2709,347.8222,347.261,347.7435,1700.0
2024-11-08 09:40:00,353.78,354.0,353.4,354.0,2284.0,348.3244,348.541,347.9502,348.541,2284.0
2024-11-08 09:45:00,354.46,354.59,354.08,354.08,1401.0,348.9939,349.1219,348.6197,348.6197,1401.0
2024-11-08 09:50:00,354.0,354.03,353.51,353.92,2625.0,348.541,348.5705,348.0585,348.4622,2625.0
2024-11-08 09:55:00,353.91,354.1,353.13,353.88,2829.0,348.4523,348.6394,347.6844,348.4228,2829.0
2024-11-08 10:00:00,353.79,353.79,352.56,352.65,2662.0,348.3342,348.3342,347.1232,347.2118,2662.0
2024-11-08 10:05:00,353.31,353.31,352.5,352.67,2757.0,347.8616,347.8616,347.0641,347.2315,2757.0
2024-11-08 10:10:00,352.44,353.4,352.42,353.4,1049.0,347.005,347.9502,346.9853,347.9502,1049.0
2024-11-08 10:15:00,352.79,353.33,352.74,353.17,1986.0,347.3496,347.8813,347.3004,347.7238,1986.0
2024-11-08 10:20:00,353.42,354.33,353.06,353.28,2226.0,347.9699,348.8659,347.6155,347.8321,2226.0
2024-11-08 10:25:00,353.26,353.49,353.0,353.49,1530.0,347.8124,348.0388,347.5564,348.0388,1530.0
2024-11-08 10:30:00,353.21,353.85,353.21,353.43,6714.0,347.7631,348.3933,347.7631,347.9797,6714.0
2024-11-08 10:35:00,353.93,354.36,353.92,354.28,8845.0,348.472,348.8954,348.4622,348.8166,8845.0
2024-11-08 10:40:00,354.22,354.4,354.06,354.4,9332.0,348.7576,348.9348,348.6,348.9348,9332.0
2024-11-08 10:45:00,354.41,354.55,353.5,353.5,13054.0,348.9446,349.0825,348.0487,348.0487,13054.0
2024-11-08 10:50:00,353.75,354.23,353.42,354.16,3481.0,348.2948,348.7674,347.9699,348.6985,3481.0
2024-11-08 10:55:00,354.02,354.5,354.02,354.5,3686.0,348.5607,349.0332,348.5607,349.0332,3686.0
2024-11-08 11:00:00,354.52,354.53,354.42,354.42,1304.0,349.0529,349.0628,348.9545,348.9545,1304.0
2024-11-08 11:05:00,354.66,354.78,354.42,354.64,11014.0,349.1908,349.3089,348.9545,349.1711,11014.0
2024-11-08 11:10:00,354.75,354.89,354.46,354.64,2548.0,349.2794,349.4172,348.9939,349.1711,2548.0
2024-11-08 11:15:00,354.3,354.31,354.3,354.31,300.0,348.8363,348.8462,348.8363,348.8462,300.0
2024-11-08 11:20:00,354.3,354.3,353.93,354.22,700.0,348.8363,348.8363,348.472,348.7576,700.0
2024-11-08 11:25:00,354.19,354.73,353.64,354.46,68735.0,348.728,349.2597,348.1865,348.9939,68735.0
2024-11-08 11:30:00,354.47,354.49,353.89,353.9,3654.0,349.0037,349.0234,348.4327,348.4425,3654.0
2024-11-08 11:35:00,353.9,354.03,353.59,353.61,6269.0,348.4425,348.5705,348.1373,348.157,6269.0
2024-11-08 11:40:00,353.37,353.47,353.21,353.21,810.0,347.9207,348.0191,347.7631,347.7631,810.0
2024-11-08 11:45:00,353.4,353.48,353.27,353.28,600.0,347.9502,348.029,347.8222,347.8321,600.0
2024-11-08 11:50:00,353.28,353.28,353.28,353.28,500.0,347.8321,347.8321,347.8321,347.8321,500.0
2024-11-08 11:55:00,353.28,353.28,352.88,353.21,1126.0,347.8321,347.8321,347.4382,347.7631,1126.0
2024-11-08 12:00:00,353.11,353.11,352.89,352.9,200.0,347.6647,347.6647,347.4481,347.4579,200.0
2024-11-08 12:05:00,352.81,353.03,352.81,353.03,438.0,347.3693,347.5859,347.3693,347.5859,438.0
2024-11-08 12:10:00,353.03,353.12,352.9,352.92,508.0,347.5859,347.6745,347.4579,347.4776,508.0
2024-11-08 12:15:00,352.92,352.92,352.72,352.89,1252.0,347.4776,347.4776,347.2807,347.4481,1252.0
2024-11-08 12:20:00,352.71,352.75,352.52,352.63,1512.0,347.2709,347.3102,347.0838,347.1921,1512.0
2024-11-08 12:25:00,352.52,352.52,352.29,352.52,3396.0,347.0838,347.0838,346.8573,347.0838,3396.0
2024-11-08 12:30:00,352.59,353.07,352.59,353.07,792.0,347.1527,347.6253,347.1527,347.6253,792.0
2024-11-08 12:35:00,353.48,353.67,353.42,353.67,1400.0,348.029,348.216,347.9699,348.216,1400.0
2024-11-08 12:40:00,354.17,354.55,354.17,354.55,200.0,348.7083,349.0825,348.7083,349.0825,200.0
2024-11-08 12:45:00,354.68,354.76,354.34,354.72,3129.0,349.2105,349.2892,348.8757,349.2499,3129.0
2024-11-08 12:50:00,354.68,354.73,354.61,354.73,1344.0,349.2105,349.2597,349.1416,349.2597,1344.0
2024-11-08 12:55:00,354.71,354.71,354.32,354.52,1311.0,349.24,349.24,348.856,349.0529,1311.0
2024-11-08 13:00:00,354.54,354.54,354.5,354.5,502.0,349.0726,349.0726,349.0332,349.0332,502.0
2024-11-08 13:05:00,354.5,354.68,354.34,354.64,1891.0,349.0332,349.2105,348.8757,349.1711,1891.0
2024-11-08 13:10:00,354.25,354.33,354.24,354.32,501.0,348.7871,348.8659,348.7773,348.856,501.0
2024-11-08 13:15:00,354.31,354.32,354.14,354.3,700.0,348.8462,348.856,348.6788,348.8363,700.0
2024-11-08 13:20:00,354.3,354.3,354.3,354.3,0.0,348.8363,348.8363,348.8363,348.8363,0.0
2024-11-08 13:25:00,354.29,354.45,354.11,354.31,1263.0,348.8265,348.984,348.6493,348.8462,1263.0
2024-11-08 13:30:00,354.34,354.38,354.34,354.38,5477.0,348.8757,348.9151,348.8757,348.9151,5477.0
2024-11-08 13:35:00,354.4,354.52,354.21,354.41,5484.0,348.9348,349.0529,348.7477,348.9446,5484.0
2024-11-08 13:40:00,354.38,354.39,354.17,354.17,528.0,348.9151,348.9249,348.7083,348.7083,528.0
2024-11-08 13:45:00,354.5,354.87,354.35,354.35,8081.0,349.0332,349.3975,348.8856,348.8856,8081.0
2024-11-08 13:50:00,354.61,354.61,354.03,354.03,1101.0,349.1416,349.1416,348.5705,348.5705,1101.0
2024-11-08 13:55:00,354.0,354.14,353.97,354.11,418.0,348.541,348.6788,348.5114,348.6493,418.0
2024-11-08 14:00:00,354.11,354.11,354.11,354.11,0.0,348.6493,348.6493,348.6493,348.6493,0.0
2024-11-08 14:05:00,354.35,354.73,354.35,354.4,19739.0,348.8856,349.2597,348.8856,348.9348,19739.0
2024-11-08 14:10:00,354.63,354.64,354.13,354.25,1887.0,349.1612,349.1711,348.669,348.7871,1887.0
2024-11-08 14:15:00,354.4,354.64,354.4,354.63,2520.0,348.9348,349.1711,348.9348,349.1612,2520.0
2024-11-08 14:20:00,354.63,354.63,354.28,354.56,1699.0,349.1612,349.1612,348.8166,349.0923,1699.0
2024-11-08 14:25:00,354.56,354.56,354.35,354.35,800.0,349.0923,349.0923,348.8856,348.8856,800.0
2024-11-08 14:30:00,354.36,355.55,354.3,355.55,14308.0,348.8954,350.0671,348.8363,350.0671,14308.0
2024-11-08 14:35:00,355.64,356.19,355.64,356.06,1638.0,350.1557,350.6972,350.1557,350.5692,1638.0
2024-11-08 14:40:00,356.16,356.27,356.0,356.27,728.0,350.6677,350.776,350.5101,350.776,728.0
2024-11-08 14:45:00,356.23,356.48,356.23,356.47,500.0,350.7366,350.9827,350.7366,350.9729,500.0
2024-11-08 14:50:00,356.58,356.69,356.32,356.68,1855.0,351.0812,351.1895,350.8252,351.1796,1855.0
2024-11-08 14:55:00,357.0,357.1,356.52,356.59,3833.0,351.4947,351.5932,351.0221,351.091,3833.0
2024-11-08 15:00:00,356.39,356.63,356.19,356.41,1535.0,350.8941,351.1304,350.6972,350.9138,1535.0
2024-11-08 15:05:00,356.44,356.64,356.1,356.1,2158.0,350.9433,351.1402,350.6086,350.6086,2158.0
2024-11-08 15:10:00,356.03,356.12,355.65,355.65,800.0,350.5397,350.6283,350.1655,350.1655,800.0
2024-11-08 15:15:00,355.87,356.16,355.86,356.15,842.0,350.3821,350.6677,350.3723,350.6578,842.0
2024-11-08 15:20:00,355.85,356.01,355.39,355.53,2759.0,350.3624,350.52,349.9095,350.0474,2759.0
2024-11-08 15:25:00,355.53,355.53,355.29,355.36,1461.0,350.0474,350.0474,349.8111,349.88,1461.0
2024-11-08 15:30:00,355.39,355.41,355.0,355.0,2493.0,349.9095,349.9292,349.5255,349.5255,2493.0
2024-11-08 15:35:00,355.24,355.72,355.23,355.72,1550.0,349.7618,350.2344,349.752,350.2344,1550.0
2024-11-08 15:40:00,355.32,355.5,355.12,355.34,4594.0,349.8406,350.0178,349.6437,349.8603,4594.0
2024-11-08 15:45:00,355.34,356.11,355.33,355.64,9708.0,349.8603,350.6184,349.8504,350.1557,9708.0
2024-11-08 15:50:00,355.93,356.07,355.43,355.88,6713.0,350.4412,350.579,349.9489,350.392,6713.0
2024-11-08 15:55:00,355.82,356.9,355.71,356.4,35491.0,350.3329,351.3962,350.2246,350.9039,35491.0
2024-11-11 09:30:00,360.18,360.18,357.0,357.22,16103.0,354.6257,354.6257,351.4947,351.7113,16103.0
2024-11-11 09:35:00,357.54,359.8,357.54,359.78,4402.0,352.0264,354.2515,352.0264,354.2318,4402.0
2024-11-11 09:40:00,358.75,358.84,357.82,357.82,1100.0,353.2177,353.3063,352.3021,352.3021,1100.0
2024-11-11 09:45:00,357.58,358.58,357.15,358.52,1300.0,352.0658,353.0503,351.6424,352.9913,1300.0
2024-11-11 09:50:00,357.79,358.48,357.79,357.81,335.0,352.2725,352.9519,352.2725,352.2922,335.0
2024-11-11 09:55:00,358.42,358.42,358.41,358.41,667.0,352.8928,352.8928,352.883,352.883,667.0
2024-11-11 10:00:00,359.17,359.23,358.91,358.96,4802.0,353.6312,353.6903,353.3752,353.4245,4802.0
2024-11-11 10:05:00,359.17,359.61,358.93,358.93,3752.0,353.6312,354.0644,353.3949,353.3949,3752.0
2024-11-11 10:10:00,358.14,358.68,357.88,358.17,2191.0,352.6171,353.1488,352.3611,352.6467,2191.0
2024-11-11 10:15:00,358.3,358.36,358.0,358.15,808.0,352.7746,352.8337,352.4793,352.627,808.0
2024-11-11 10:20:00,358.67,358.86,358.57,358.57,1289.0,353.1389,353.326,353.0405,353.0405,1289.0
2024-11-11 10:25:00,359.0,359.04,358.56,358.56,3138.0,353.4639,353.5032,353.0306,353.0306,3138.0
2024-11-11 10:30:00,358.24,358.24,358.24,358.24,100.0,352.7156,352.7156,352.7156,352.7156,100.0
2024-11-11 10:35:00,358.03,358.89,357.96,358.5,1730.0,352.5088,353.3556,352.4399,352.9716,1730.0
2024-11-11 10:40:00,358.5,358.61,358.27,358.61,1300.0,352.9716,353.0799,352.7451,353.0799,1300.0
2024-11-11 10:45:00,358.23,358.44,358.19,358.44,923.0,352.7057,352.9125,352.6663,352.9125,923.0
2024-11-11 10:50:00,358.17,358.67,358.17,358.51,1372.0,352.6467,353.1389,352.6467,352.9814,1372.0
2024-11-11 10:55:00,358.54,358.67,358.53,358.67,1275.0,353.0109,353.1389,353.0011,353.1389,1275.0
2024-11-11 11:00:00,358.84,359.13,358.66,358.67,815.0,353.3063,353.5918,353.1291,353.1389,815.0
2024-11-11 11:05:00,358.71,358.71,358.53,358.53,500.0,353.1783,353.1783,353.0011,353.0011,500.0
2024-11-11 11:10:00,358.53,358.53,358.22,358.22,708.0,353.0011,353.0011,352.6959,352.6959,708.0
2024-11-11 11:15:00,357.99,358.16,357.98,358.11,1085.0,352.4694,352.6368,352.4596,352.5876,1085.0
2024-11-11 11:20:00,358.3,358.66,358.28,358.66,2199.0,352.7746,353.1291,352.755,353.1291,2199.0
2024-11-11 11:25:00,358.66,358.66,358.33,358.41,500.0,353.1291,353.1291,352.8042,352.883,500.0
2024-11-11 11:30:00,358.87,359.26,358.68,358.69,4606.0,353.3359,353.7198,353.1488,353.1586,4606.0
2024-11-11 11:35:00,358.88,359.1,358.74,358.74,1437.0,353.3457,353.5623,353.2079,353.2079,1437.0
2024-11-11 11:40:00,358.97,359.11,358.83,359.01,636.0,353.4343,353.5722,353.2965,353.4737,636.0
2024-11-11 11:45:00,359.11,359.14,358.93,358.93,2752.0,353.5722,353.6017,353.3949,353.3949,2752.0
2024-11-11 11:50:00,358.91,358.95,358.6,358.6,1600.0,353.3752,353.4146,353.07,353.07,1600.0
2024-11-11 11:55:00,358.6,358.89,358.6,358.7,1346.0,353.07,353.3556,353.07,353.1685,1346.0
2024-11-11 12:00:00,358.74,358.9,358.73,358.82,550.0,353.2079,353.3654,353.198,353.2866,550.0
2024-11-11 12:05:00,358.77,358.97,358.76,358.79,621.0,353.2374,353.4343,353.2276,353.2571,621.0
2024-11-11 12:10:00,358.75,359.58,358.75,359.52,4831.0,353.2177,354.0349,353.2177,353.9758,4831.0
2024-11-11 12:15:00,359.59,359.59,359.22,359.22,700.0,354.0448,354.0448,353.6805,353.6805,700.0
2024-11-11 12:20:00,359.27,359.42,359.04,359.04,1479.0,353.7297,353.8774,353.5032,353.5032,1479.0
2024-11-11 12:25:00,359.19,359.42,359.03,359.23,2750.0,353.6509,353.8774,353.4934,353.6903,2750.0
2024-11-11 12:30:00,359.23,359.42,359.12,359.12,3197.0,353.6903,353.8774,353.582,353.582,3197.0
2024-11-11 12:35:00,359.27,359.28,358.8,359.2,1964.0,353.7297,353.7395,353.2669,353.6608,1964.0
2024-11-11 12:40:00,358.81,358.84,358.63,358.63,600.0,353.2768,353.3063,353.0996,353.0996,600.0
2024-11-11 12:45:00,358.46,358.73,358.46,358.62,1500.0,352.9322,353.198,352.9322,353.0897,1500.0
2024-11-11 12:50:00,358.62,358.79,358.48,358.71,742.0,353.0897,353.2571,352.9519,353.1783,742.0
2024-11-11 12:55:00,358.56,358.77,358.56,358.65,312.0,353.0306,353.2374,353.0306,353.1193,312.0
2024-11-11 13:00:00,358.79,358.84,358.47,358.73,2170.0,353.2571,353.3063,352.942,353.198,2170.0
2024-11-11 13:05:00,358.72,359.06,358.5,359.06,2427.0,353.1882,353.5229,352.9716,353.5229,2427.0
2024-11-11 13:10:00,358.93,359.06,358.74,358.8,2842.0,353.3949,353.5229,353.2079,353.2669,2842.0
2024-11-11 13:15:00,358.85,358.91,358.84,358.91,500.0,353.3162,353.3752,353.3063,353.3752,500.0
2024-11-11 13:20:00,358.89,358.97,358.47,358.6,3719.0,353.3556,353.4343,352.942,353.07,3719.0
2024-11-11 13:25:00,358.49,358.76,358.34,358.76,974.0,352.9617,353.2276,352.814,353.2276,974.0
2024-11-11 13:30:00,358.82,359.07,358.59,358.9,1033.0,353.2866,353.5328,353.0602,353.3654,1033.0
2024-11-11 13:35:00,358.87,359.22,358.87,359.1,4729.0,353.3359,353.6805,353.3359,353.5623,4729.0
2024-11-11 13:40:00,359.31,359.39,359.29,359.39,1954.0,353.7691,353.8478,353.7494,353.8478,1954.0
2024-11-11 13:45:00,359.31,359.51,359.24,359.24,4598.0,353.7691,353.966,353.7002,353.7002,4598.0
2024-11-11 13:50:00,359.27,359.47,359.06,359.26,2141.0,353.7297,353.9266,353.5229,353.7198,2141.0
2024-11-11 13:55:00,359.09,359.45,359.05,359.45,4567.0,353.5525,353.9069,353.5131,353.9069,4567.0
2024-11-11 14:00:00,359.6,359.76,359.42,359.57,1763.0,354.0546,354.2121,353.8774,354.0251,1763.0
2024-11-11 14:05:00,359.56,359.74,359.48,359.74,3300.0,354.0152,354.1924,353.9365,354.1924,3300.0
2024-11-11 14:10:00,359.52,359.62,359.04,359.23,3777.0,353.9758,354.0743,353.5032,353.6903,3777.0
2024-11-11 14:15:00,359.22,359.25,359.09,359.09,1538.0,353.6805,353.71,353.5525,353.5525,1538.0
2024-11-11 14:20:00,359.13,359.17,359.02,359.03,1000.0,353.5918,353.6312,353.4835,353.4934,1000.0
2024-11-11 14:25:00,359.03,359.28,358.82,358.82,2534.0,353.4934,353.7395,353.2866,353.2866,2534.0
2024-11-11 14:30:00,358.8,358.86,358.67,358.67,339.0,353.2669,353.326,353.1389,353.1389,339.0
2024-11-11 14:35:00,358.73,358.96,358.73,358.96,416.0,353.198,353.4245,353.198,353.4245,416.0
2024-11-11 14:40:00,358.86,359.0,358.77,358.83,3560.0,353.326,353.4639,353.2374,353.2965,3560.0
2024-11-11 14:45:00,358.81,359.12,358.72,359.12,4622.0,353.2768,353.582,353.1882,353.582,4622.0
2024-11-11 14:50:00,359.12,359.4,359.05,359.26,5884.0,353.582,353.8577,353.5131,353.7198,5884.0
2024-11-11 14:55:00,359.32,359.89,359.32,359.6,12737.0,353.7789,354.3401,353.7789,354.0546,12737.0
2024-11-11 15:00:00,359.58,359.71,359.33,359.47,10325.0,354.0349,354.1629,353.7888,353.9266,10325.0
2024-11-11 15:05:00,359.31,359.64,359.17,359.17,3327.0,353.7691,354.094,353.6312,353.6312,3327.0
2024-11-11 15:10:00,358.9,359.26,358.9,359.08,4926.0,353.3654,353.7198,353.3654,353.5426,4926.0
2024-11-11 15:15:00,359.02,359.03,358.68,358.68,600.0,353.4835,353.4934,353.1488,353.1488,600.0
2024-11-11 15:20:00,358.69,359.25,358.64,359.13,6405.0,353.1586,353.71,353.1094,353.5918,6405.0
2024-11-11 15:25:00,359.13,359.54,359.13,359.38,3846.0,353.5918,353.9955,353.5918,353.838,3846.0
2024-11-11 15:30:00,359.53,359.53,358.69,358.93,4856.0,353.9857,353.9857,353.1586,353.3949,4856.0
2024-11-11 15:35:00,358.48,358.93,358.45,358.72,5146.0,352.9519,353.3949,352.9223,353.1882,5146.0
2024-11-11 15:40:00,358.81,358.9,358.55,358.61,1917.0,353.2768,353.3654,353.0208,353.0799,1917.0
2024-11-11 15:45:00,358.65,358.65,358.42,358.54,2989.0,353.1193,353.1193,352.8928,353.0109,2989.0
2024-11-11 15:50:00,358.42,358.61,358.33,358.58,3938.0,352.8928,353.0799,352.8042,353.0503,3938.0
2024-11-11 15:55:00,358.73,358.73,357.87,358.58,26294.0,353.198,353.198,352.3513,353.0503,26294.0
2024-11-12 09:30:00,358.79,358.79,357.93,358.31,6662.0,353.2571,353.2571,352.4104,352.7845,6662.0
2024-11-12 09:35:00,358.05,359.25,358.04,359.25,1000.0,352.5285,353.71,352.5187,353.71,1000.0
2024-11-12 09:40:00,358.6,358.84,358.59,358.84,414.0,353.07,353.3063,353.0602,353.3063,414.0
2024-11-12 09:45:00,359.25,359.69,357.91,358.02,4394.0,353.71,354.1432,352.3907,352.499,4394.0
2024-11-12 09:50:00,358.02,358.02,357.34,357.64,1000.0,352.499,352.499,351.8295,352.1248,1000.0
2024-11-12 09:55:00,357.58,357.63,357.13,357.14,671.0,352.0658,352.115,351.6227,351.6325,671.0
2024-11-12 10:00:00,357.62,358.39,356.93,357.52,6550.0,352.1051,352.8633,351.4258,352.0067,6550.0
2024-11-12 10:05:00,357.67,358.22,357.66,357.76,3403.0,352.1544,352.6959,352.1445,352.243,3403.0
2024-11-12 10:10:00,357.78,358.15,357.77,357.94,2197.0,352.2627,352.627,352.2528,352.4202,2197.0
2024-11-12 10:15:00,357.83,357.83,356.41,357.24,3913.0,352.3119,352.3119,350.9138,351.731,3913.0
2024-11-12 10:20:00,356.96,357.26,356.69,357.26,2885.0,351.4553,351.7507,351.1895,351.7507,2885.0
2024-11-12 10:25:00,356.97,356.97,356.46,356.51,1135.0,351.4652,351.4652,350.963,351.0123,1135.0
2024-11-12 10:30:00,356.8,356.8,355.16,355.8,5590.0,351.2978,351.2978,349.6831,350.3132,5590.0
2024-11-12 10:35:00,355.86,356.69,355.84,356.48,2478.0,350.3723,351.1895,350.3526,350.9827,2478.0
2024-11-12 10:40:00,356.44,356.45,355.75,355.75,4036.0,350.9433,350.9532,350.264,350.264,4036.0
2024-11-12 10:45:00,355.75,355.9,355.29,355.39,2114.0,350.264,350.4117,349.8111,349.9095,2114.0
2024-11-12 10:50:00,355.39,355.39,355.27,355.27,1184.0,349.9095,349.9095,349.7914,349.7914,1184.0
2024-11-12 10:55:00,355.55,355.55,355.06,355.35,1938.0,350.0671,350.0671,349.5846,349.8701,1938.0
2024-11-12 11:00:00,355.0,355.05,354.69,355.0,2389.0,349.5255,349.5748,349.2203,349.5255,2389.0
2024-11-12 11:05:00,355.05,355.23,354.75,355.23,2286.0,349.5748,349.752,349.2794,349.752,2286.0
2024-11-12 11:10:00,355.19,355.69,355.12,355.59,1713.0,349.7126,350.2049,349.6437,350.1064,1713.0
2024-11-12 11:15:00,355.42,355.87,355.42,355.87,600.0,349.9391,350.3821,349.9391,350.3821,600.0
2024-11-12 11:20:00,355.84,355.99,355.58,355.8,716.0,350.3526,350.5003,350.0966,350.3132,716.0
2024-11-12 11:25:00,355.97,356.12,355.91,355.91,1220.0,350.4806,350.6283,350.4215,350.4215,1220.0
2024-11-12 11:30:00,355.97,356.43,355.97,356.43,2846.0,350.4806,350.9335,350.4806,350.9335,2846.0
2024-11-12 11:35:00,356.59,356.69,356.54,356.69,1153.0,351.091,351.1895,351.0418,351.1895,1153.0
2024-11-12 11:40:00,356.17,356.17,355.89,355.99,511.0,350.6775,350.6775,350.4018,350.5003,511.0
2024-11-12 11:45:00,355.99,356.12,355.98,356.09,435.0,350.5003,350.6283,350.4904,350.5987,435.0
2024-11-12 11:50:00,356.03,356.5,356.0,356.33,1155.0,350.5397,351.0024,350.5101,350.835,1155.0
2024-11-12 11:55:00,356.51,356.51,355.36,355.36,3070.0,351.0123,351.0123,349.88,349.88,3070.0
2024-11-12 12:00:00,355.49,355.49,355.2,355.43,300.0,350.008,350.008,349.7225,349.9489,300.0
2024-11-12 12:05:00,355.3,355.36,355.24,355.34,1133.0,349.8209,349.88,349.7618,349.8603,1133.0
2024-11-12 12:10:00,355.38,355.56,354.83,355.04,1985.0,349.8997,350.0769,349.3582,349.5649,1985.0
2024-11-12 12:15:00,355.01,355.18,354.9,355.18,1011.0,349.5354,349.7028,349.4271,349.7028,1011.0
2024-11-12 12:20:00,355.11,355.26,354.91,355.25,1161.0,349.6338,349.7815,349.4369,349.7717,1161.0
2024-11-12 12:25:00,355.25,355.44,355.24,355.44,300.0,349.7717,349.9588,349.7618,349.9588,300.0
2024-11-12 12:30:00,355.43,355.45,355.39,355.4,588.0,349.9489,349.9686,349.9095,349.9194,588.0
2024-11-12 12:35:00,355.62,355.73,355.62,355.71,400.0,350.136,350.2443,350.136,350.2246,400.0
2024-11-12 12:40:00,355.74,355.76,355.38,355.38,500.0,350.2541,350.2738,349.8997,349.8997,500.0
2024-11-12 12:45:00,355.53,355.61,355.51,355.6,324.0,350.0474,350.1261,350.0277,350.1163,324.0
2024-11-12 12:50:00,355.59,355.65,355.47,355.48,800.0,350.1064,350.1655,349.9883,349.9981,800.0
2024-11-12 12:55:00,355.6,355.6,355.17,355.58,1592.0,350.1163,350.1163,349.6929,350.0966,1592.0
2024-11-12 13:00:00,355.38,355.67,355.36,355.67,925.0,349.8997,350.1852,349.88,350.1852,925.0
2024-11-12 13:05:00,355.29,355.58,355.1,355.11,4017.0,349.8111,350.0966,349.624,349.6338,4017.0
2024-11-12 13:10:00,355.04,355.22,355.03,355.12,400.0,349.5649,349.7421,349.5551,349.6437,400.0
2024-11-12 13:15:00,355.11,355.63,355.06,355.63,5024.0,349.6338,350.1458,349.5846,350.1458,5024.0
2024-11-12 13:20:00,355.48,355.48,355.18,355.4,1086.0,349.9981,349.9981,349.7028,349.9194,1086.0
2024-11-12 13:25:00,355.12,355.18,355.12,355.18,482.0,349.6437,349.7028,349.6437,349.7028,482.0
2024-11-12 13:30:00,355.36,355.36,355.18,355.18,519.0,349.88,349.88,349.7028,349.7028,519.0
2024-11-12 13:35:00,355.21,355.3,355.13,355.28,1855.0,349.7323,349.8209,349.6535,349.8012,1855.0
2024-11-12 13:40:00,355.15,355.51,355.15,355.51,2780.0,349.6732,350.0277,349.6732,350.0277,2780.0
2024-11-12 13:45:00,355.35,355.71,355.34,355.52,1526.0,349.8701,350.2246,349.8603,350.0375,1526.0
2024-11-12 13:50:00,355.52,355.98,355.52,355.9,1327.0,350.0375,350.4904,350.0375,350.4117,1327.0
2024-11-12 13:55:00,355.91,356.66,355.91,356.66,1751.0,350.4215,351.1599,350.4215,351.1599,1751.0
2024-11-12 14:00:00,356.53,356.96,356.53,356.69,2155.0,351.0319,351.4553,351.0319,351.1895,2155.0
2024-11-12 14:05:00,356.66,357.0,356.66,356.8,3654.0,351.1599,351.4947,351.1599,351.2978,3654.0
2024-11-12 14:10:00,356.66,356.66,356.25,356.38,1030.0,351.1599,351.1599,350.7563,350.8843,1030.0
2024-11-12 14:15:00,356.42,356.66,356.3,356.54,1447.0,350.9236,351.1599,350.8055,351.0418,1447.0
2024-11-12 14:20:00,356.47,356.82,356.47,356.82,593.0,350.9729,351.3175,350.9729,351.3175,593.0
2024-11-12 14:25:00,356.8,356.8,356.79,356.8,500.0,351.2978,351.2978,351.2879,351.2978,500.0
2024-11-12 14:30:00,356.93,357.14,356.92,356.96,1045.0,351.4258,351.6325,351.4159,351.4553,1045.0
2024-11-12 14:35:00,356.96,357.09,356.75,356.75,2908.0,351.4553,351.5833,351.2486,351.2486,2908.0
2024-11-12 14:40:00,356.8,357.14,356.8,357.0,849.0,351.2978,351.6325,351.2978,351.4947,849.0
2024-11-12 14:45:00,357.0,357.01,356.78,356.9,2400.0,351.4947,351.5045,351.2781,351.3962,2400.0
2024-11-12 14:50:00,356.89,357.05,356.68,356.73,1029.0,351.3864,351.5439,351.1796,351.2289,1029.0
2024-11-12 14:55:00,356.87,356.87,356.65,356.67,1392.0,351.3667,351.3667,351.1501,351.1698,1392.0
2024-11-12 15:00:00,356.78,356.78,356.4,356.4,1115.0,351.2781,351.2781,350.9039,350.9039,1115.0
2024-11-12 15:05:00,356.55,356.62,356.55,356.59,522.0,351.0516,351.1206,351.0516,351.091,522.0
2024-11-12 15:10:00,356.59,356.67,356.38,356.42,2309.0,351.091,351.1698,350.8843,350.9236,2309.0
2024-11-12 15:15:00,356.31,356.36,356.09,356.09,600.0,350.8153,350.8646,350.5987,350.5987,600.0
2024-11-12 15:20:00,356.22,356.22,355.68,355.69,4633.0,350.7267,350.7267,350.1951,350.2049,4633.0
2024-11-12 15:25:00,355.81,355.81,355.55,355.63,1616.0,350.323,350.323,350.0671,350.1458,1616.0
2024-11-12 15:30:00,355.56,355.87,355.22,355.29,2917.0,350.0769,350.3821,349.7421,349.8111,2917.0
2024-11-12 15:35:00,355.25,355.77,355.2,355.77,1965.0,349.7717,350.2837,349.7225,350.2837,1965.0
2024-11-12 15:40:00,355.72,355.73,355.35,355.35,2451.0,350.2344,350.2443,349.8701,349.8701,2451.0
2024-11-12 15:45:00,355.45,355.56,355.4,355.4,2830.0,349.9686,350.0769,349.9194,349.9194,2830.0
2024-11-12 15:50:00,355.3,355.5,355.21,355.34,5768.0,349.8209,350.0178,349.7323,349.8603,5768.0
2024-11-12 15:55:00,355.34,355.34,354.81,354.95,29473.0,349.8603,349.8603,349.3385,349.4763,29473.0
2024-11-13 09:30:00,360.05,362.03,359.63,359.66,20092.0,354.4977,356.4471,354.0841,354.1137,20092.0
2024-11-13 09:35:00,361.13,363.46,359.37,362.42,11381.0,355.561,357.8551,353.8281,356.8311,11381.0
2024-11-13 09:40:00,362.42,362.98,361.3,361.81,9592.0,356.8311,357.3825,355.7284,356.2305,9592.0
2024-11-13 09:45:00,361.3,364.84,361.3,363.63,15315.0,355.7284,359.2138,355.7284,358.0225,15315.0
2024-11-13 09:50:00,363.31,364.16,362.64,363.23,8793.0,357.7074,358.5443,357.0477,357.6286,8793.0
2024-11-13 09:55:00,363.22,364.0,362.87,363.18,5912.0,357.6188,358.3867,357.2742,357.5794,5912.0
2024-11-13 10:00:00,363.33,363.81,363.29,363.71,9826.0,357.7271,358.1997,357.6877,358.1012,9826.0
2024-11-13 10:05:00,364.02,364.02,361.72,362.45,8999.0,358.4064,358.4064,356.1419,356.8607,8999.0
2024-11-13 10:10:00,363.21,363.65,363.21,363.4,2430.0,357.6089,358.0421,357.6089,357.796,2430.0
2024-11-13 10:15:00,363.67,364.13,363.13,363.46,3601.0,358.0618,358.5147,357.5302,357.8551,3601.0
2024-11-13 10:20:00,363.21,364.5,363.17,364.5,4524.0,357.6089,358.879,357.5695,358.879,4524.0
2024-11-13 10:25:00,364.69,364.89,364.02,364.13,10031.0,359.0661,359.263,358.4064,358.5147,10031.0
2024-11-13 10:30:00,364.14,364.98,363.9,364.53,4892.0,358.5246,359.3516,358.2883,358.9086,4892.0
2024-11-13 10:35:00,364.75,365.48,364.56,364.89,6599.0,359.1252,359.8439,358.9381,359.263,6599.0
2024-11-13 10:40:00,365.16,365.67,364.92,365.67,4731.0,359.5289,360.031,359.2926,360.031,4731.0
2024-11-13 10:45:00,365.63,366.3,365.63,366.21,4114.0,359.9916,360.6513,359.9916,360.5627,4114.0
2024-11-13 10:50:00,366.29,366.56,365.79,366.22,4694.0,360.6414,360.9073,360.1491,360.5725,4694.0
2024-11-13 10:55:00,366.56,366.56,365.93,366.13,1975.0,360.9073,360.9073,360.287,360.4839,1975.0
2024-11-13 11:00:00,366.16,366.32,366.13,366.13,1382.0,360.5134,360.671,360.4839,360.4839,1382.0
2024-11-13 11:05:00,365.92,366.17,365.84,366.17,4936.0,360.2771,360.5233,360.1984,360.5233,4936.0
2024-11-13 11:10:00,366.1,366.33,366.09,366.19,2999.0,360.4544,360.6808,360.4445,360.543,2999.0
2024-11-13 11:15:00,366.39,366.9,366.15,366.28,6312.0,360.7399,361.242,360.5036,360.6316,6312.0
2024-11-13 11:20:00,366.15,366.24,365.18,365.19,6350.0,360.5036,360.5922,359.5486,359.5584,6350.0
2024-11-13 11:25:00,365.19,365.58,365.18,365.46,1160.0,359.5584,359.9424,359.5486,359.8242,1160.0
2024-11-13 11:30:00,365.55,365.67,365.31,365.33,3224.0,359.9128,360.031,359.6765,359.6962,3224.0
2024-11-13 11:35:00,365.41,365.61,365.26,365.42,2129.0,359.775,359.9719,359.6273,359.7849,2129.0
2024-11-13 11:40:00,365.51,366.6,365.51,366.6,4562.0,359.8735,360.9467,359.8735,360.9467,4562.0
2024-11-13 11:45:00,366.66,367.08,366.38,366.38,4185.0,361.0057,361.4193,360.73,360.73,4185.0
2024-11-13 11:50:00,366.34,366.35,365.9,366.05,2631.0,360.6907,360.7005,360.2574,360.4051,2631.0
2024-11-13 11:55:00,365.87,366.3,365.77,366.18,1535.0,360.2279,360.6513,360.1295,360.5331,1535.0
2024-11-13 12:00:00,365.98,366.39,365.96,366.13,3286.0,360.3362,360.7399,360.3165,360.4839,3286.0
2024-11-13 12:05:00,366.13,366.85,365.95,366.73,5259.0,360.4839,361.1928,360.3067,361.0747,5259.0
2024-11-13 12:10:00,366.56,366.73,366.56,366.72,1600.0,360.9073,361.0747,360.9073,361.0648,1600.0
2024-11-13 12:15:00,366.82,367.0,366.57,366.63,5007.0,361.1633,361.3405,360.9171,360.9762,5007.0
2024-11-13 12:20:00,366.56,366.56,366.02,366.02,1200.0,360.9073,360.9073,360.3756,360.3756,1200.0
2024-11-13 12:25:00,366.15,366.32,365.9,366.32,2513.0,360.5036,360.671,360.2574,360.671,2513.0
2024-11-13 12:30:00,366.52,366.56,366.32,366.43,1376.0,360.8679,360.9073,360.671,360.7793,1376.0
2024-11-13 12:35:00,366.57,366.88,366.43,366.66,2844.0,360.9171,361.2223,360.7793,361.0057,2844.0
2024-11-13 12:40:00,366.88,366.88,366.39,366.5,6295.0,361.2223,361.2223,360.7399,360.8482,6295.0
2024-11-13 12:45:00,366.71,366.88,366.48,366.5,3051.0,361.055,361.2223,360.8285,360.8482,3051.0
2024-11-13 12:50:00,366.5,366.71,366.3,366.49,4081.0,360.8482,361.055,360.6513,360.8384,4081.0
2024-11-13 12:55:00,366.5,366.79,366.28,366.76,3502.0,360.8482,361.1337,360.6316,361.1042,3502.0
2024-11-13 13:00:00,366.76,366.77,366.44,366.53,3148.0,361.1042,361.114,360.7891,360.8777,3148.0
2024-11-13 13:05:00,366.43,366.43,366.01,366.09,2411.0,360.7793,360.7793,360.3658,360.4445,2411.0
2024-11-13 13:10:00,366.01,366.17,365.82,366.11,1670.0,360.3658,360.5233,360.1787,360.4642,1670.0
2024-11-13 13:15:00,365.95,366.03,365.77,365.83,1346.0,360.3067,360.3854,360.1295,360.1885,1346.0
2024-11-13 13:20:00,365.88,365.88,365.71,365.82,1297.0,360.2378,360.2378,360.0704,360.1787,1297.0
2024-11-13 13:25:00,365.81,365.93,365.57,365.67,3241.0,360.1688,360.287,359.9325,360.031,3241.0
2024-11-13 13:30:00,365.67,365.8,365.66,365.68,1212.0,360.031,360.159,360.0212,360.0408,1212.0
2024-11-13 13:35:00,365.76,365.76,365.45,365.46,2737.0,360.1196,360.1196,359.8144,359.8242,2737.0
2024-11-13 13:40:00,365.49,365.63,365.43,365.43,1905.0,359.8538,359.9916,359.7947,359.7947,1905.0
2024-11-13 13:45:00,365.52,365.69,365.51,365.61,1365.0,359.8833,360.0507,359.8735,359.9719,1365.0
2024-11-13 13:50:00,365.61,365.77,365.47,365.47,3724.0,359.9719,360.1295,359.8341,359.8341,3724.0
2024-11-13 13:55:00,365.52,365.52,364.91,364.92,3356.0,359.8833,359.8833,359.2827,359.2926,3356.0
2024-11-13 14:00:00,364.92,365.25,364.92,365.25,1550.0,359.2926,359.6175,359.2926,359.6175,1550.0
2024-11-13 14:05:00,365.39,365.55,365.34,365.34,4512.0,359.7553,359.9128,359.7061,359.7061,4512.0
2024-11-13 14:10:00,365.34,365.41,365.22,365.41,1636.0,359.7061,359.775,359.5879,359.775,1636.0
2024-11-13 14:15:00,365.41,365.65,364.94,364.94,4752.0,359.775,360.0113,359.3123,359.3123,4752.0
2024-11-13 14:20:00,364.76,364.77,364.28,364.28,2416.0,359.135,359.1449,358.6624,358.6624,2416.0
2024-11-13 14:25:00,364.38,364.89,364.37,364.84,1260.0,358.7609,359.263,358.751,359.2138,1260.0
2024-11-13 14:30:00,364.68,364.88,364.46,364.8,2401.0,359.0563,359.2532,358.8397,359.1744,2401.0
2024-11-13 14:35:00,364.66,365.04,364.62,364.95,4366.0,359.0366,359.4107,358.9972,359.3221,4366.0
2024-11-13 14:40:00,364.78,365.26,364.7,365.26,2836.0,359.1547,359.6273,359.076,359.6273,2836.0
2024-11-13 14:45:00,365.4,365.4,365.13,365.22,2450.0,359.7652,359.7652,359.4993,359.5879,2450.0
2024-11-13 14:50:00,365.15,365.24,364.8,364.8,3210.0,359.519,359.6076,359.1744,359.1744,3210.0
2024-11-13 14:55:00,364.71,364.83,364.42,364.42,3857.0,359.0858,359.204,358.8003,358.8003,3857.0
2024-11-13 15:00:00,364.24,364.51,363.91,364.36,4254.0,358.623,358.8889,358.2981,358.7412,4254.0
2024-11-13 15:05:00,364.14,364.52,364.14,364.37,1100.0,358.5246,358.8987,358.5246,358.751,1100.0
2024-11-13 15:10:00,364.42,365.03,364.37,364.66,3445.0,358.8003,359.4009,358.751,359.0366,3445.0
2024-11-13 15:15:00,364.89,365.16,364.89,365.06,1505.0,359.263,359.5289,359.263,359.4304,1505.0
2024-11-13 15:20:00,365.24,365.74,365.24,365.68,1300.0,359.6076,360.0999,359.6076,360.0408,1300.0
2024-11-13 15:25:00,365.65,365.78,365.54,365.78,5087.0,360.0113,360.1393,359.903,360.1393,5087.0
2024-11-13 15:30:00,365.68,365.78,365.33,365.61,10577.0,360.0408,360.1393,359.6962,359.9719,10577.0
2024-11-13 15:35:00,365.54,365.81,365.35,365.55,10914.0,359.903,360.1688,359.7159,359.9128,10914.0
2024-11-13 15:40:00,365.76,366.2,365.76,366.03,3501.0,360.1196,360.5528,360.1196,360.3854,3501.0
2024-11-13 15:45:00,366.0,366.1,365.53,365.55,9270.0,360.3559,360.4544,359.8932,359.9128,9270.0
2024-11-13 15:50:00,365.55,366.1,365.36,365.51,20187.0,359.9128,360.4544,359.7258,359.8735,20187.0
2024-11-13 15:55:00,365.53,366.53,365.2,366.45,55205.0,359.8932,360.8777,359.5682,360.799,55205.0
2024-11-14 09:30:00,365.21,365.21,363.13,364.29,22274.0,359.5781,359.5781,357.5302,358.6723,22274.0
2024-11-14 09:35:00,365.5,365.62,363.04,363.04,1982.0,359.8636,359.9818,357.4416,357.4416,1982.0
2024-11-14 09:40:00,363.09,364.68,362.75,364.1,6757.0,357.4908,359.0563,357.156,358.4852,6757.0
2024-11-14 09:45:00,364.1,365.52,363.52,365.52,9432.0,358.4852,359.8833,357.9142,359.8833,9432.0
2024-11-14 09:50:00,366.03,367.0,365.13,366.28,2171.0,360.3854,361.3405,359.4993,360.6316,2171.0
2024-11-14 09:55:00,365.81,365.81,365.04,365.3,1967.0,360.1688,360.1688,359.4107,359.6667,1967.0
2024-11-14 10:00:00,364.83,365.06,364.11,364.97,3014.0,359.204,359.4304,358.4951,359.3418,3014.0
2024-11-14 10:05:00,365.06,365.06,363.63,363.64,1700.0,359.4304,359.4304,358.0225,358.0323,1700.0
2024-11-14 10:10:00,364.13,364.39,363.83,364.31,3433.0,358.5147,358.7707,358.2194,358.692,3433.0
2024-11-14 10:15:00,364.14,364.26,364.07,364.19,1200.0,358.5246,358.6427,358.4557,358.5738,1200.0
2024-11-14 10:20:00,364.2,364.61,363.97,364.61,1100.0,358.5837,358.9873,358.3572,358.9873,1100.0
2024-11-14 10:25:00,364.64,365.61,364.64,365.55,9777.0,359.0169,359.9719,359.0169,359.9128,9777.0
2024-11-14 10:30:00,365.36,365.69,365.15,365.3,1697.0,359.7258,360.0507,359.519,359.6667,1697.0
2024-11-14 10:35:00,365.28,365.52,365.28,365.48,500.0,359.647,359.8833,359.647,359.8439,500.0
2024-11-14 10:40:00,365.55,365.57,365.28,365.52,3311.0,359.9128,359.9325,359.647,359.8833,3311.0
2024-11-14 10:45:00,365.42,365.52,365.03,365.03,1952.0,359.7849,359.8833,359.4009,359.4009,1952.0
2024-11-14 10:50:00,364.98,365.21,364.78,364.96,2510.0,359.3516,359.5781,359.1547,359.3319,2510.0
2024-11-14 10:55:00,364.73,365.31,364.73,365.09,3058.0,359.1055,359.6765,359.1055,359.4599,3058.0
2024-11-14 11:00:00,365.15,365.27,364.41,364.41,3452.0,359.519,359.6372,358.7904,358.7904,3452.0
2024-11-14 11:05:00,364.55,364.55,363.61,363.61,850.0,358.9283,358.9283,358.0028,358.0028,850.0
2024-11-14 11:10:00,363.57,363.9,363.44,363.58,1632.0,357.9634,358.2883,357.8354,357.9732,1632.0
2024-11-14 11:15:00,363.56,363.77,363.41,363.56,1345.0,357.9535,358.1603,357.8058,357.9535,1345.0
2024-11-14 11:20:00,363.53,363.96,363.48,363.81,3359.0,357.924,358.3474,357.8748,358.1997,3359.0
2024-11-14 11:25:00,363.81,364.09,363.6,363.72,2969.0,358.1997,358.4754,357.9929,358.1111,2969.0
2024-11-14 11:30:00,363.4,363.7,363.28,363.28,2200.0,357.796,358.0914,357.6779,357.6779,2200.0
2024-11-14 11:35:00,363.3,363.51,363.28,363.44,700.0,357.6975,357.9043,357.6779,357.8354,700.0
2024-11-14 11:40:00,363.74,363.74,363.35,363.35,600.0,358.1308,358.1308,357.7468,357.7468,600.0
2024-11-14 11:45:00,363.34,363.34,362.5,362.5,2757.0,357.7369,357.7369,356.9099,356.9099,2757.0
2024-11-14 11:50:00,362.57,362.62,362.28,362.28,1611.0,356.9788,357.028,356.6933,356.6933,1611.0
2024-11-14 11:55:00,362.09,362.69,362.09,362.41,1681.0,356.5062,357.097,356.5062,356.8213,1681.0
2024-11-14 12:00:00,362.58,362.85,362.3,362.8,2631.0,356.9886,357.2545,356.713,357.2053,2631.0
2024-11-14 12:05:00,362.91,363.09,362.65,362.65,1101.0,357.3136,357.4908,357.0576,357.0576,1101.0
2024-11-14 12:10:00,362.93,362.94,362.59,362.59,1514.0,357.3333,357.3431,356.9985,356.9985,1514.0
2024-11-14 12:15:00,362.74,362.74,362.3,362.33,1310.0,357.1462,357.1462,356.713,356.7425,1310.0
2024-11-14 12:20:00,362.3,362.4,361.9,362.22,2662.0,356.713,356.8114,356.3191,356.6342,2662.0
2024-11-14 12:25:00,362.27,362.48,362.1,362.3,2476.0,356.6834,356.8902,356.516,356.713,2476.0
2024-11-14 12:30:00,362.54,362.54,361.86,361.86,300.0,356.9493,356.9493,356.2798,356.2798,300.0
2024-11-14 12:35:00,362.03,362.41,362.0,362.21,1452.0,356.4471,356.8213,356.4176,356.6244,1452.0
2024-11-14 12:40:00,362.43,362.43,361.98,362.17,1743.0,356.841,356.841,356.3979,356.585,1743.0
2024-11-14 12:45:00,362.14,362.21,361.59,361.69,2300.0,356.5554,356.6244,356.0139,356.1124,2300.0
2024-11-14 12:50:00,361.69,362.24,361.68,362.24,2223.0,356.1124,356.6539,356.1025,356.6539,2223.0
2024-11-14 12:55:00,362.24,362.24,362.23,362.24,706.0,356.6539,356.6539,356.644,356.6539,706.0
2024-11-14 13:00:00,362.22,362.31,362.0,362.19,3900.0,356.6342,356.7228,356.4176,356.6047,3900.0
2024-11-14 13:05:00,362.39,362.39,362.27,362.33,553.0,356.8016,356.8016,356.6834,356.7425,553.0
2024-11-14 13:10:00,362.36,362.49,362.32,362.49,800.0,356.772,356.9,356.7327,356.9,800.0
2024-11-14 13:15:00,362.54,362.56,362.54,362.55,700.0,356.9493,356.969,356.9493,356.9591,700.0
2024-11-14 13:20:00,362.55,362.55,362.55,362.55,0.0,356.9591,356.9591,356.9591,356.9591,0.0
2024-11-14 13:25:00,362.55,362.69,362.38,362.38,815.0,356.9591,357.097,356.7917,356.7917,815.0
2024-11-14 13:30:00,362.43,362.43,361.98,362.25,2161.0,356.841,356.841,356.3979,356.6637,2161.0
2024-11-14 13:35:00,362.05,362.28,362.04,362.26,4489.0,356.4668,356.6933,356.457,356.6736,4489.0
2024-11-14 13:40:00,362.24,362.5,362.24,362.47,1149.0,356.6539,356.9099,356.6539,356.8803,1149.0
2024-11-14 13:45:00,362.47,362.66,362.46,362.61,1382.0,356.8803,357.0674,356.8705,357.0182,1382.0
2024-11-14 13:50:00,362.61,362.84,362.6,362.73,2413.0,357.0182,357.2446,357.0083,357.1363,2413.0
2024-11-14 13:55:00,362.74,362.74,362.38,362.54,2734.0,357.1462,357.1462,356.7917,356.9493,2734.0
2024-11-14 14:00:00,362.56,363.57,362.56,363.52,900.0,356.969,357.9634,356.969,357.9142,900.0
2024-11-14 14:05:00,363.54,363.93,363.53,363.68,1452.0,357.9338,358.3178,357.924,358.0717,1452.0
2024-11-14 14:10:00,363.83,363.84,363.67,363.68,346.0,358.2194,358.2292,358.0618,358.0717,346.0
2024-11-14 14:15:00,363.9,364.09,363.81,363.81,908.0,358.2883,358.4754,358.1997,358.1997,908.0
2024-11-14 14:20:00,363.86,363.98,363.64,363.86,1883.0,358.2489,358.3671,358.0323,358.2489,1883.0
2024-11-14 14:25:00,363.86,364.24,363.86,364.24,3130.0,358.2489,358.623,358.2489,358.623,3130.0
2024-11-14 14:30:00,364.28,364.43,364.22,364.43,776.0,358.6624,358.8101,358.6034,358.8101,776.0
2024-11-14 14:35:00,364.1,364.19,364.02,364.04,1100.0,358.4852,358.5738,358.4064,358.4261,1100.0
2024-11-14 14:40:00,364.18,364.58,364.1,364.49,1078.0,358.564,358.9578,358.4852,358.8692,1078.0
2024-11-14 14:45:00,364.49,364.56,364.18,364.27,1962.0,358.8692,358.9381,358.564,358.6526,1962.0
2024-11-14 14:50:00,364.27,364.4,364.19,364.4,1466.0,358.6526,358.7806,358.5738,358.7806,1466.0
2024-11-14 14:55:00,364.67,364.82,364.14,364.21,3640.0,359.0464,359.1941,358.5246,358.5935,3640.0
2024-11-14 15:00:00,363.9,364.26,363.54,363.54,6763.0,358.2883,358.6427,357.9338,357.9338,6763.0
2024-11-14 15:05:00,363.64,363.65,362.88,363.5,2518.0,358.0323,358.0421,357.284,357.8945,2518.0
2024-11-14 15:10:00,363.5,363.58,363.17,363.25,3148.0,357.8945,357.9732,357.5695,357.6483,3148.0
2024-11-14 15:15:00,363.56,364.13,363.56,363.98,1973.0,357.9535,358.5147,357.9535,358.3671,1973.0
2024-11-14 15:20:00,363.98,364.22,363.6,363.99,3164.0,358.3671,358.6034,357.9929,358.3769,3164.0
2024-11-14 15:25:00,363.97,364.12,363.88,363.98,2111.0,358.3572,358.5049,358.2686,358.3671,2111.0
2024-11-14 15:30:00,363.86,363.86,363.29,363.48,1179.0,358.2489,358.2489,357.6877,357.8748,1179.0
2024-11-14 15:35:00,363.54,363.86,363.47,363.5,2349.0,357.9338,358.2489,357.8649,357.8945,2349.0
2024-11-14 15:40:00,363.55,363.71,363.38,363.38,4436.0,357.9437,358.1012,357.7763,357.7763,4436.0
2024-11-14 15:45:00,363.37,363.43,363.19,363.19,4309.0,357.7665,357.8255,357.5892,357.5892,4309.0
2024-11-14 15:50:00,363.12,363.55,362.59,363.29,7659.0,357.5203,357.9437,356.9985,357.6877,7659.0
2024-11-14 15:55:00,363.28,363.87,362.96,363.73,29508.0,357.6779,358.2588,357.3628,358.1209,29508.0
2024-11-15 09:30:00,362.92,364.72,362.92,363.63,32151.0,357.3234,359.0956,357.3234,358.0225,32151.0
2024-11-15 09:35:00,363.63,364.0,362.6,364.0,868.0,358.0225,358.3867,357.0083,358.3867,868.0
2024-11-15 09:40:00,364.19,365.33,364.19,365.33,577.0,358.5738,359.6962,358.5738,359.6962,577.0
2024-11-15 09:45:00,364.94,365.18,364.08,365.17,2551.0,359.3123,359.5486,358.4655,359.5387,2551.0
2024-11-15 09:50:00,364.5,364.87,364.38,364.65,3686.0,358.879,359.2433,358.7609,359.0267,3686.0
2024-11-15 09:55:00,364.25,364.52,363.99,364.22,6521.0,358.6329,358.8987,358.3769,358.6034,6521.0
2024-11-15 10:00:00,364.14,364.35,363.43,364.35,2697.0,358.5246,358.7314,357.8255,358.7314,2697.0
2024-11-15 10:05:00,364.41,364.8,364.12,364.12,1301.0,358.7904,359.1744,358.5049,358.5049,1301.0
2024-11-15 10:10:00,364.1,364.51,364.01,364.51,928.0,358.4852,358.8889,358.3966,358.8889,928.0
2024-11-15 10:15:00,364.56,364.66,363.94,364.63,6924.0,358.9381,359.0366,358.3277,359.007,6924.0
2024-11-15 10:20:00,364.68,364.92,363.58,363.98,11962.0,359.0563,359.2926,357.9732,358.3671,11962.0
2024-11-15 10:25:00,363.65,364.18,363.24,363.66,870.0,358.0421,358.564,357.6385,358.052,870.0
2024-11-15 10:30:00,363.85,363.85,363.41,363.69,2644.0,358.2391,358.2391,357.8058,358.0815,2644.0
2024-11-15 10:35:00,363.04,363.12,362.24,362.42,1580.0,357.4416,357.5203,356.6539,356.8311,1580.0
2024-11-15 10:40:00,362.84,362.84,361.89,362.12,300.0,357.2446,357.2446,356.3093,356.5357,300.0
2024-11-15 10:45:00,361.31,361.31,361.11,361.21,310.0,355.7382,355.7382,355.5413,355.6398,310.0
2024-11-15 10:50:00,361.75,362.1,361.54,361.66,600.0,356.1714,356.516,355.9647,356.0828,600.0
2024-11-15 10:55:00,361.93,362.8,361.9,362.27,3885.0,356.3487,357.2053,356.3191,356.6834,3885.0
2024-11-15 11:00:00,362.09,362.52,362.05,362.05,3173.0,356.5062,356.9296,356.4668,356.4668,3173.0
2024-11-15 11:05:00,362.18,363.19,362.18,363.19,2149.0,356.5948,357.5892,356.5948,357.5892,2149.0
2024-11-15 11:10:00,363.37,363.39,362.99,363.24,822.0,357.7665,357.7862,357.3923,357.6385,822.0
2024-11-15 11:15:00,363.12,363.62,363.02,363.62,798.0,357.5203,358.0126,357.4219,358.0126,798.0
2024-11-15 11:20:00,363.04,363.78,363.04,363.78,1710.0,357.4416,358.1701,357.4416,358.1701,1710.0
2024-11-15 11:25:00,363.79,363.79,362.98,363.21,1700.0,358.18,358.18,357.3825,357.6089,1700.0
2024-11-15 11:30:00,363.14,363.42,362.62,362.62,800.0,357.54,357.8157,357.028,357.028,800.0
2024-11-15 11:35:00,362.88,362.88,362.04,362.16,800.0,357.284,357.284,356.457,356.5751,800.0
2024-11-15 11:40:00,362.28,362.31,361.83,361.99,3081.0,356.6933,356.7228,356.2502,356.4077,3081.0
2024-11-15 11:45:00,362.21,362.54,361.75,361.75,1300.0,356.6244,356.9493,356.1714,356.1714,1300.0
2024-11-15 11:50:00,361.74,362.05,361.52,361.65,1441.0,356.1616,356.4668,355.945,356.073,1441.0
2024-11-15 11:55:00,361.62,361.89,361.14,361.18,600.0,356.0435,356.3093,355.5709,355.6102,600.0
2024-11-15 12:00:00,361.11,361.79,361.11,361.76,2251.0,355.5413,356.2108,355.5413,356.1813,2251.0
2024-11-15 12:05:00,361.69,361.96,361.55,361.55,1665.0,356.1124,356.3782,355.9745,355.9745,1665.0
2024-11-15 12:10:00,361.39,361.55,361.29,361.29,1489.0,355.817,355.9745,355.7185,355.7185,1489.0
2024-11-15 12:15:00,361.31,361.61,361.3,361.44,829.0,355.7382,356.0336,355.7284,355.8662,829.0
2024-11-15 12:20:00,361.48,361.59,361.31,361.31,735.0,355.9056,356.0139,355.7382,355.7382,735.0
2024-11-15 12:25:00,361.33,361.33,360.84,361.02,2369.0,355.7579,355.7579,355.2755,355.4527,2369.0
2024-11-15 12:30:00,360.82,360.84,360.65,360.82,500.0,355.2558,355.2755,355.0884,355.2558,500.0
2024-11-15 12:35:00,360.81,360.85,360.68,360.85,1204.0,355.2459,355.2853,355.1179,355.2853,1204.0
2024-11-15 12:40:00,360.72,361.03,360.67,360.99,1856.0,355.1573,355.4625,355.1081,355.4232,1856.0
2024-11-15 12:45:00,361.05,361.28,360.92,360.94,1440.0,355.4822,355.7087,355.3542,355.3739,1440.0
2024-11-15 12:50:00,361.34,361.34,361.34,361.34,102.0,355.7678,355.7678,355.7678,355.7678,102.0
2024-11-15 12:55:00,361.33,361.58,361.33,361.58,714.0,355.7579,356.0041,355.7579,356.0041,714.0
2024-11-15 13:00:00,361.91,361.91,361.26,361.26,3094.0,356.329,356.329,355.689,355.689,3094.0
2024-11-15 13:05:00,361.15,361.3,361.15,361.22,525.0,355.5807,355.7284,355.5807,355.6496,525.0
2024-11-15 13:10:00,361.15,361.15,361.15,361.15,100.0,355.5807,355.5807,355.5807,355.5807,100.0
2024-11-15 13:15:00,361.14,361.94,361.14,361.79,2443.0,355.5709,356.3585,355.5709,356.2108,2443.0
2024-11-15 13:20:00,362.0,362.35,361.97,361.97,2059.0,356.4176,356.7622,356.3881,356.3881,2059.0
2024-11-15 13:25:00,362.0,362.01,362.0,362.0,774.0,356.4176,356.4274,356.4176,356.4176,774.0
2024-11-15 13:30:00,361.75,361.77,361.55,361.66,2319.0,356.1714,356.1911,355.9745,356.0828,2319.0
2024-11-15 13:35:00,361.64,361.76,361.48,361.56,3447.0,356.0631,356.1813,355.9056,355.9844,3447.0
2024-11-15 13:40:00,361.58,361.66,361.08,361.08,4369.0,356.0041,356.0828,355.5118,355.5118,4369.0
2024-11-15 13:45:00,361.03,361.15,360.96,360.97,2125.0,355.4625,355.5807,355.3936,355.4035,2125.0
2024-11-15 13:50:00,361.18,361.54,361.08,361.09,2723.0,355.6102,355.9647,355.5118,355.5216,2723.0
2024-11-15 13:55:00,361.29,361.29,360.94,361.08,2046.0,355.7185,355.7185,355.3739,355.5118,2046.0
2024-11-15 14:00:00,361.18,361.26,360.88,360.88,956.0,355.6102,355.689,355.3149,355.3149,956.0
2024-11-15 14:05:00,360.91,361.2,360.84,361.19,478.0,355.3444,355.6299,355.2755,355.6201,478.0
2024-11-15 14:10:00,361.19,361.19,361.19,361.19,0.0,355.6201,355.6201,355.6201,355.6201,0.0
2024-11-15 14:15:00,361.12,361.21,361.1,361.21,500.0,355.5512,355.6398,355.5315,355.6398,500.0
2024-11-15 14:20:00,360.95,360.95,360.84,360.84,311.0,355.3838,355.3838,355.2755,355.2755,311.0
2024-11-15 14:25:00,360.84,360.84,360.84,360.84,0.0,355.2755,355.2755,355.2755,355.2755,0.0
2024-11-15 14:30:00,360.58,360.83,360.44,360.83,2928.0,355.0195,355.2656,354.8816,355.2656,2928.0
2024-11-15 14:35:00,360.66,360.66,360.66,360.66,300.0,355.0983,355.0983,355.0983,355.0983,300.0
2024-11-15 14:40:00,360.92,361.3,360.92,361.29,800.0,355.3542,355.7284,355.3542,355.7185,800.0
2024-11-15 14:45:00,361.35,361.64,361.2,361.4,1649.0,355.7776,356.0631,355.6299,355.8268,1649.0
2024-11-15 14:50:00,361.29,361.29,360.85,360.85,671.0,355.7185,355.7185,355.2853,355.2853,671.0
2024-11-15 14:55:00,360.86,361.5,360.85,361.36,917.0,355.2952,355.9253,355.2853,355.7875,917.0
2024-11-15 15:00:00,361.21,361.21,361.2,361.21,100.0,355.6398,355.6398,355.6299,355.6398,100.0
2024-11-15 15:05:00,361.31,361.53,360.89,361.05,3048.0,355.7382,355.9548,355.3247,355.4822,3048.0
2024-11-15 15:10:00,360.87,360.99,360.79,360.97,1400.0,355.305,355.4232,355.2263,355.4035,1400.0
2024-11-15 15:15:00,360.9,361.17,360.78,361.17,866.0,355.3346,355.6004,355.2164,355.6004,866.0
2024-11-15 15:20:00,360.97,360.97,360.63,360.63,949.0,355.4035,355.4035,355.0687,355.0687,949.0
2024-11-15 15:25:00,360.52,360.64,360.4,360.42,1301.0,354.9604,355.0786,354.8423,354.862,1301.0
2024-11-15 15:30:00,360.48,361.13,360.28,360.95,2056.0,354.921,355.561,354.7241,355.3838,2056.0
2024-11-15 15:35:00,361.13,361.55,360.95,361.5,8350.0,355.561,355.9745,355.3838,355.9253,8350.0
2024-11-15 15:40:00,361.51,361.91,361.51,361.86,1986.0,355.9351,356.329,355.9351,356.2798,1986.0
2024-11-15 15:45:00,361.91,362.44,361.73,362.1,4384.0,356.329,356.8508,356.1518,356.516,4384.0
2024-11-15 15:50:00,362.31,362.63,361.94,362.49,11072.0,356.7228,357.0379,356.3585,356.9,11072.0
2024-11-15 15:55:00,362.49,362.65,361.77,361.96,35725.0,356.9,357.0576,356.1911,356.3782,35725.0
2024-11-18 09:30:00,362.03,362.48,362.03,362.18,6568.0,356.4471,356.8902,356.4471,356.5948,6568.0
2024-11-18 09:35:00,362.18,363.93,362.17,362.91,1895.0,356.5948,358.3178,356.585,357.3136,1895.0
2024-11-18 09:40:00,362.81,364.69,362.8,363.85,2857.0,357.2151,359.0661,357.2053,358.2391,2857.0
2024-11-18 09:45:00,363.01,363.36,362.2,363.0,1657.0,357.412,357.7566,356.6145,357.4022,1657.0
2024-11-18 09:50:00,363.0,363.57,362.74,362.87,1700.0,357.4022,357.9634,357.1462,357.2742,1700.0
2024-11-18 09:55:00,362.87,363.01,362.86,363.0,900.0,357.2742,357.412,357.2643,357.4022,900.0
2024-11-18 10:00:00,363.41,363.45,361.66,363.45,2884.0,357.8058,357.8452,356.0828,357.8452,2884.0
2024-11-18 10:05:00,362.65,363.67,362.65,363.31,1316.0,357.0576,358.0618,357.0576,357.7074,1316.0
2024-11-18 10:10:00,362.96,363.31,362.67,363.1,3650.0,357.3628,357.7074,357.0773,357.5006,3650.0
2024-11-18 10:15:00,363.02,363.1,362.53,362.61,1778.0,357.4219,357.5006,356.9394,357.0182,1778.0
2024-11-18 10:20:00,362.62,362.62,362.61,362.62,787.0,357.028,357.028,357.0182,357.028,787.0
2024-11-18 10:25:00,362.62,363.18,362.61,363.18,2100.0,357.028,357.5794,357.0182,357.5794,2100.0
2024-11-18 10:30:00,362.66,363.06,362.2,362.73,1276.0,357.0674,357.4612,356.6145,357.1363,1276.0
2024-11-18 10:35:00,363.12,363.17,362.4,362.77,1608.0,357.5203,357.5695,356.8114,357.1757,1608.0
2024-11-18 10:40:00,362.71,363.13,362.7,362.77,1251.0,357.1166,357.5302,357.1068,357.1757,1251.0
2024-11-18 10:45:00,362.76,362.99,362.74,362.99,300.0,357.1659,357.3923,357.1462,357.3923,300.0
2024-11-18 10:50:00,362.63,362.67,362.4,362.67,2000.0,357.0379,357.0773,356.8114,357.0773,2000.0
2024-11-18 10:55:00,362.55,362.8,362.34,362.79,3765.0,356.9591,357.2053,356.7523,357.1954,3765.0
2024-11-18 11:00:00,362.84,363.25,362.84,363.05,1919.0,357.2446,357.6483,357.2446,357.4514,1919.0
2024-11-18 11:05:00,363.05,363.05,362.79,363.03,500.0,357.4514,357.4514,357.1954,357.4317,500.0
2024-11-18 11:10:00,362.76,362.8,362.58,362.8,2483.0,357.1659,357.2053,356.9886,357.2053,2483.0
2024-11-18 11:15:00,362.98,363.51,362.98,363.3,3034.0,357.3825,357.9043,357.3825,357.6975,3034.0
2024-11-18 11:20:00,363.5,364.32,363.5,364.15,3144.0,357.8945,358.7018,357.8945,358.5344,3144.0
2024-11-18 11:25:00,363.92,364.55,363.84,364.36,2639.0,358.308,358.9283,358.2292,358.7412,2639.0
2024-11-18 11:30:00,364.33,364.79,364.32,364.79,1017.0,358.7117,359.1646,358.7018,359.1646,1017.0
2024-11-18 11:35:00,364.78,365.47,364.77,365.25,2700.0,359.1547,359.8341,359.1449,359.6175,2700.0
2024-11-18 11:40:00,365.25,365.37,365.03,365.26,1500.0,359.6175,359.7356,359.4009,359.6273,1500.0
2024-11-18 11:45:00,365.24,365.36,364.45,364.71,1800.0,359.6076,359.7258,358.8298,359.0858,1800.0
2024-11-18 11:50:00,364.71,364.74,364.42,364.58,1000.0,359.0858,359.1153,358.8003,358.9578,1000.0
2024-11-18 11:55:00,364.58,364.58,364.58,364.58,0.0,358.9578,358.9578,358.9578,358.9578,0.0
2024-11-18 12:00:00,364.63,365.0,364.45,365.0,2602.0,359.007,359.3713,358.8298,359.3713,2602.0
2024-11-18 12:05:00,364.92,365.12,364.72,364.8,2839.0,359.2926,359.4895,359.0956,359.1744,2839.0
2024-11-18 12:10:00,364.79,364.79,364.58,364.62,993.0,359.1646,359.1646,358.9578,358.9972,993.0
2024-11-18 12:15:00,364.53,364.74,364.49,364.74,1433.0,358.9086,359.1153,358.8692,359.1153,1433.0
2024-11-18 12:20:00,364.75,365.12,364.74,365.12,980.0,359.1252,359.4895,359.1153,359.4895,980.0
2024-11-18 12:25:00,364.8,365.36,364.8,365.08,1907.0,359.1744,359.7258,359.1744,359.4501,1907.0
2024-11-18 12:30:00,365.42,365.79,365.42,365.64,1025.0,359.7849,360.1491,359.7849,360.0015,1025.0
2024-11-18 12:35:00,365.65,365.65,365.44,365.59,1260.0,360.0113,360.0113,359.8045,359.9522,1260.0
2024-11-18 12:40:00,365.59,365.59,365.43,365.43,300.0,359.9522,359.9522,359.7947,359.7947,300.0
2024-11-18 12:45:00,365.51,365.67,365.39,365.47,650.0,359.8735,360.031,359.7553,359.8341,650.0
2024-11-18 12:50:00,365.69,365.72,365.46,365.66,5229.0,360.0507,360.0802,359.8242,360.0212,5229.0
2024-11-18 12:55:00,365.71,365.86,365.45,365.72,2997.0,360.0704,360.2181,359.8144,360.0802,2997.0
2024-11-18 13:00:00,365.56,365.61,364.73,364.92,8966.0,359.9227,359.9719,359.1055,359.2926,8966.0
2024-11-18 13:05:00,364.61,365.29,364.61,365.29,1178.0,358.9873,359.6569,358.9873,359.6569,1178.0
2024-11-18 13:10:00,365.52,365.52,365.5,365.5,300.0,359.8833,359.8833,359.8636,359.8636,300.0
2024-11-18 13:15:00,365.65,365.65,365.47,365.48,800.0,360.0113,360.0113,359.8341,359.8439,800.0
2024-11-18 13:20:00,365.36,365.47,364.17,364.69,4605.0,359.7258,359.8341,358.5541,359.0661,4605.0
2024-11-18 13:25:00,364.41,364.68,364.4,364.68,2256.0,358.7904,359.0563,358.7806,359.0563,2256.0
2024-11-18 13:30:00,364.65,364.9,364.64,364.9,800.0,359.0267,359.2729,359.0169,359.2729,800.0
2024-11-18 13:35:00,364.45,364.67,364.44,364.5,1077.0,358.8298,359.0464,358.82,358.879,1077.0
2024-11-18 13:40:00,364.62,364.62,364.27,364.27,979.0,358.9972,358.9972,358.6526,358.6526,979.0
2024-11-18 13:45:00,364.41,364.42,364.01,364.16,2544.0,358.7904,358.8003,358.3966,358.5443,2544.0
2024-11-18 13:50:00,364.15,364.3,363.96,364.3,1206.0,358.5344,358.6821,358.3474,358.6821,1206.0
2024-11-18 13:55:00,364.13,365.08,364.11,365.08,2328.0,358.5147,359.4501,358.4951,359.4501,2328.0
2024-11-18 14:00:00,365.03,365.03,364.98,364.98,401.0,359.4009,359.4009,359.3516,359.3516,401.0
2024-11-18 14:05:00,364.83,365.0,364.66,364.83,2382.0,359.204,359.3713,359.0366,359.204,2382.0
2024-11-18 14:10:00,364.55,364.55,364.29,364.35,800.0,358.9283,358.9283,358.6723,358.7314,800.0
2024-11-18 14:15:00,364.35,364.41,364.05,364.31,986.0,358.7314,358.7904,358.436,358.692,986.0
2024-11-18 14:20:00,364.44,364.45,363.9,363.98,1472.0,358.82,358.8298,358.2883,358.3671,1472.0
2024-11-18 14:25:00,363.98,364.16,363.91,363.97,1813.0,358.3671,358.5443,358.2981,358.3572,1813.0
2024-11-18 14:30:00,363.86,364.04,363.59,363.59,1625.0,358.2489,358.4261,357.9831,357.9831,1625.0
2024-11-18 14:35:00,363.59,363.7,363.23,363.6,4528.0,357.9831,358.0914,357.6286,357.9929,4528.0
2024-11-18 14:40:00,363.66,363.92,363.66,363.71,1707.0,358.052,358.308,358.052,358.1012,1707.0
2024-11-18 14:45:00,363.99,363.99,363.96,363.96,600.0,358.3769,358.3769,358.3474,358.3474,600.0
2024-11-18 14:50:00,364.03,364.15,363.91,363.91,547.0,358.4163,358.5344,358.2981,358.2981,547.0
2024-11-18 14:55:00,363.88,363.93,363.78,363.78,949.0,358.2686,358.3178,358.1701,358.1701,949.0
2024-11-18 15:00:00,363.84,364.14,363.71,364.0,2815.0,358.2292,358.5246,358.1012,358.3867,2815.0
2024-11-18 15:05:00,364.16,364.16,363.83,363.83,400.0,358.5443,358.5443,358.2194,358.2194,400.0
2024-11-18 15:10:00,363.96,364.08,363.95,364.05,942.0,358.3474,358.4655,358.3375,358.436,942.0
2024-11-18 15:15:00,364.09,364.32,364.0,364.31,1254.0,358.4754,358.7018,358.3867,358.692,1254.0
2024-11-18 15:20:00,364.27,364.27,364.26,364.26,200.0,358.6526,358.6526,358.6427,358.6427,200.0
2024-11-18 15:25:00,364.4,364.42,364.16,364.32,1815.0,358.7806,358.8003,358.5443,358.7018,1815.0
2024-11-18 15:30:00,364.31,364.51,364.31,364.42,2673.0,358.692,358.8889,358.692,358.8003,2673.0
2024-11-18 15:35:00,364.53,364.7,364.4,364.42,4809.0,358.9086,359.076,358.7806,358.8003,4809.0
2024-11-18 15:40:00,364.45,364.55,364.18,364.2,4142.0,358.8298,358.9283,358.564,358.5837,4142.0
2024-11-18 15:45:00,364.12,364.47,364.09,364.4,6247.0,358.5049,358.8495,358.4754,358.7806,6247.0
2024-11-18 15:50:00,364.4,364.64,364.25,364.53,7408.0,358.7806,359.0169,358.6329,358.9086,7408.0
2024-11-18 15:55:00,364.38,364.45,363.4,363.99,36933.0,358.7609,358.8298,357.796,358.3769,36933.0
2024-11-19 09:30:00,359.52,360.92,358.12,360.2,16888.0,353.9758,355.3542,352.5974,354.6453,16888.0
2024-11-19 09:35:00,360.59,361.53,359.63,359.63,1555.0,355.0293,355.9548,354.0841,354.0841,1555.0
2024-11-19 09:40:00,359.63,360.45,359.28,360.45,1000.0,354.0841,354.8915,353.7395,354.8915,1000.0
2024-11-19 09:45:00,360.0,360.09,358.94,358.94,1491.0,354.4484,354.537,353.4048,353.4048,1491.0
2024-11-19 09:50:00,359.25,359.76,359.25,359.5,1915.0,353.71,354.2121,353.71,353.9561,1915.0
2024-11-19 09:55:00,359.5,359.7,359.39,359.7,1015.0,353.9561,354.1531,353.8478,354.1531,1015.0
2024-11-19 10:00:00,359.7,360.16,359.7,360.16,4201.0,354.1531,354.606,354.1531,354.606,4201.0
2024-11-19 10:05:00,360.16,360.35,359.86,360.23,2586.0,354.606,354.793,354.3106,354.6749,2586.0
2024-11-19 10:10:00,360.07,361.34,360.07,361.34,1543.0,354.5174,355.7678,354.5174,355.7678,1543.0
2024-11-19 10:15:00,361.09,361.67,361.09,361.67,420.0,355.5216,356.0927,355.5216,356.0927,420.0
2024-11-19 10:20:00,361.69,362.0,361.41,362.0,897.0,356.1124,356.4176,355.8367,356.4176,897.0
2024-11-19 10:25:00,361.9,362.4,361.78,361.79,1662.0,356.3191,356.8114,356.201,356.2108,1662.0
2024-11-19 10:30:00,362.25,362.71,362.1,362.43,1421.0,356.6637,357.1166,356.516,356.841,1421.0
2024-11-19 10:35:00,362.48,362.86,362.47,362.84,831.0,356.8902,357.2643,356.8803,357.2446,831.0
2024-11-19 10:40:00,362.86,363.14,362.6,363.14,300.0,357.2643,357.54,357.0083,357.54,300.0
2024-11-19 10:45:00,362.87,362.87,362.86,362.87,200.0,357.2742,357.2742,357.2643,357.2742,200.0
2024-11-19 10:50:00,362.94,363.43,362.8,363.06,1918.0,357.3431,357.8255,357.2053,357.4612,1918.0
2024-11-19 10:55:00,362.63,363.08,362.4,363.08,500.0,357.0379,357.4809,356.8114,357.4809,500.0
2024-11-19 11:00:00,362.85,363.09,362.85,363.09,1273.0,357.2545,357.4908,357.2545,357.4908,1273.0
2024-11-19 11:05:00,363.25,363.25,363.2,363.21,400.0,357.6483,357.6483,357.5991,357.6089,400.0
2024-11-19 11:10:00,362.97,363.56,362.97,363.56,2676.0,357.3726,357.9535,357.3726,357.9535,2676.0
2024-11-19 11:15:00,363.56,364.0,363.31,364.0,3200.0,357.9535,358.3867,357.7074,358.3867,3200.0
2024-11-19 11:20:00,364.05,364.39,363.84,364.12,3225.0,358.436,358.7707,358.2292,358.5049,3225.0
2024-11-19 11:25:00,364.24,364.37,364.24,364.34,400.0,358.623,358.751,358.623,358.7215,400.0
2024-11-19 11:30:00,364.17,364.47,364.01,364.47,1038.0,358.5541,358.8495,358.3966,358.8495,1038.0
2024-11-19 11:35:00,364.54,364.93,364.12,364.15,2190.0,358.9184,359.3024,358.5049,358.5344,2190.0
2024-11-19 11:40:00,364.03,364.03,363.81,363.82,210.0,358.4163,358.4163,358.1997,358.2095,210.0
2024-11-19 11:45:00,363.8,363.8,363.52,363.62,700.0,358.1898,358.1898,357.9142,358.0126,700.0
2024-11-19 11:50:00,363.35,363.35,362.83,363.03,3695.0,357.7468,357.7468,357.2348,357.4317,3695.0
2024-11-19 11:55:00,363.05,363.44,362.9,363.43,1293.0,357.4514,357.8354,357.3037,357.8255,1293.0
2024-11-19 12:00:00,363.28,363.36,362.95,363.19,1189.0,357.6779,357.7566,357.3529,357.5892,1189.0
2024-11-19 12:05:00,363.18,363.73,363.18,363.73,801.0,357.5794,358.1209,357.5794,358.1209,801.0
2024-11-19 12:10:00,363.98,364.28,363.98,364.24,1650.0,358.3671,358.6624,358.3671,358.623,1650.0
2024-11-19 12:15:00,363.96,364.17,363.9,363.9,698.0,358.3474,358.5541,358.2883,358.2883,698.0
2024-11-19 12:20:00,363.98,363.98,363.62,363.62,450.0,358.3671,358.3671,358.0126,358.0126,450.0
2024-11-19 12:25:00,363.86,363.95,363.86,363.94,322.0,358.2489,358.3375,358.2489,358.3277,322.0
2024-11-19 12:30:00,364.16,364.34,364.04,364.34,700.0,358.5443,358.7215,358.4261,358.7215,700.0
2024-11-19 12:35:00,364.31,364.31,364.31,364.31,100.0,358.692,358.692,358.692,358.692,100.0
2024-11-19 12:40:00,364.24,364.61,364.24,364.44,1957.0,358.623,358.9873,358.623,358.82,1957.0
2024-11-19 12:45:00,364.29,364.29,363.84,363.9,832.0,358.6723,358.6723,358.2292,358.2883,832.0
2024-11-19 12:50:00,363.84,363.84,363.7,363.7,400.0,358.2292,358.2292,358.0914,358.0914,400.0
2024-11-19 12:55:00,363.59,363.59,363.53,363.53,405.0,357.9831,357.9831,357.924,357.924,405.0
2024-11-19 13:00:00,363.4,363.4,363.38,363.38,400.0,357.796,357.796,357.7763,357.7763,400.0
2024-11-19 13:05:00,363.38,363.75,363.38,363.62,2182.0,357.7763,358.1406,357.7763,358.0126,2182.0
2024-11-19 13:10:00,363.62,363.74,362.89,362.89,1630.0,358.0126,358.1308,357.2939,357.2939,1630.0
2024-11-19 13:15:00,362.78,362.78,362.78,362.78,200.0,357.1856,357.1856,357.1856,357.1856,200.0
2024-11-19 13:20:00,362.86,362.86,362.86,362.86,100.0,357.2643,357.2643,357.2643,357.2643,100.0
2024-11-19 13:25:00,362.78,362.78,362.77,362.78,100.0,357.1856,357.1856,357.1757,357.1856,100.0
2024-11-19 13:30:00,362.71,362.71,362.44,362.48,600.0,357.1166,357.1166,356.8508,356.8902,600.0
2024-11-19 13:35:00,362.67,363.01,362.46,362.83,500.0,357.0773,357.412,356.8705,357.2348,500.0
2024-11-19 13:40:00,362.94,362.94,362.93,362.94,100.0,357.3431,357.3431,357.3333,357.3431,100.0
2024-11-19 13:45:00,362.94,363.2,362.93,363.2,400.0,357.3431,357.5991,357.3333,357.5991,400.0
2024-11-19 13:50:00,363.15,363.39,362.99,363.35,500.0,357.5499,357.7862,357.3923,357.7468,500.0
2024-11-19 13:55:00,363.4,363.76,363.4,363.6,513.0,357.796,358.1505,357.796,357.9929,513.0
2024-11-19 14:00:00,363.64,363.64,363.31,363.31,500.0,358.0323,358.0323,357.7074,357.7074,500.0
2024-11-19 14:05:00,363.27,363.27,363.09,363.09,367.0,357.668,357.668,357.4908,357.4908,367.0
2024-11-19 14:10:00,363.45,363.46,363.3,363.46,975.0,357.8452,357.8551,357.6975,357.8551,975.0
2024-11-19 14:15:00,363.5,363.52,362.98,363.09,2092.0,357.8945,357.9142,357.3825,357.4908,2092.0
2024-11-19 14:20:00,363.28,363.62,363.27,363.43,1900.0,357.6779,358.0126,357.668,357.8255,1900.0
2024-11-19 14:25:00,363.47,363.5,363.43,363.43,500.0,357.8649,357.8945,357.8255,357.8255,500.0
2024-11-19 14:30:00,363.42,363.49,362.86,363.18,672.0,357.8157,357.8846,357.2643,357.5794,672.0
2024-11-19 14:35:00,362.78,362.98,362.56,362.56,2217.0,357.1856,357.3825,356.969,356.969,2217.0
2024-11-19 14:40:00,362.76,362.76,362.44,362.44,200.0,357.1659,357.1659,356.8508,356.8508,200.0
2024-11-19 14:45:00,362.82,362.83,362.36,362.36,1327.0,357.2249,357.2348,356.772,356.772,1327.0
2024-11-19 14:50:00,362.33,362.62,362.33,362.51,1330.0,356.7425,357.028,356.7425,356.9197,1330.0
2024-11-19 14:55:00,362.64,362.65,362.34,362.34,800.0,357.0477,357.0576,356.7523,356.7523,800.0
2024-11-19 15:00:00,362.5,362.69,362.08,362.12,4203.0,356.9099,357.097,356.4964,356.5357,4203.0
2024-11-19 15:05:00,362.12,362.23,362.0,362.06,1900.0,356.5357,356.644,356.4176,356.4767,1900.0
2024-11-19 15:10:00,362.24,362.32,362.11,362.32,971.0,356.6539,356.7327,356.5259,356.7327,971.0
2024-11-19 15:15:00,362.25,362.58,362.22,362.58,1600.0,356.6637,356.9886,356.6342,356.9886,1600.0
2024-11-19 15:20:00,362.57,362.6,362.03,362.03,1819.0,356.9788,357.0083,356.4471,356.4471,1819.0
2024-11-19 15:25:00,362.03,362.26,362.03,362.26,200.0,356.4471,356.6736,356.4471,356.6736,200.0
2024-11-19 15:30:00,362.03,362.14,361.58,361.78,2624.0,356.4471,356.5554,356.0041,356.201,2624.0
2024-11-19 15:35:00,361.78,361.89,361.59,361.73,1000.0,356.201,356.3093,356.0139,356.1518,1000.0
2024-11-19 15:40:00,361.73,362.0,361.56,361.83,3273.0,356.1518,356.4176,355.9844,356.2502,3273.0
2024-11-19 15:45:00,361.72,362.24,361.72,362.12,3582.0,356.1419,356.6539,356.1419,356.5357,3582.0
2024-11-19 15:50:00,362.12,362.31,361.44,361.6,7581.0,356.5357,356.7228,355.8662,356.0238,7581.0
2024-11-19 15:55:00,361.47,362.18,361.46,361.73,18159.0,355.8958,356.5948,355.8859,356.1518,18159.0
2024-11-20 09:30:00,361.67,362.85,361.62,362.84,8679.0,356.0927,357.2545,356.0435,357.2446,8679.0
2024-11-20 09:35:00,361.57,362.59,361.09,362.59,1304.0,355.9942,356.9985,355.5216,356.9985,1304.0
2024-11-20 09:40:00,361.8,363.06,361.79,362.58,2200.0,356.2207,357.4612,356.2108,356.9886,2200.0
2024-11-20 09:45:00,363.01,363.01,361.0,361.0,1267.0,357.412,357.412,355.433,355.433,1267.0
2024-11-20 09:50:00,360.28,361.2,360.28,360.99,400.0,354.7241,355.6299,354.7241,355.4232,400.0
2024-11-20 09:55:00,360.55,360.55,360.25,360.25,312.0,354.99,354.99,354.6946,354.6946,312.0
2024-11-20 10:00:00,360.88,361.24,360.33,360.72,956.0,355.3149,355.6693,354.7733,355.1573,956.0
2024-11-20 10:05:00,360.73,360.73,359.65,359.65,1116.0,355.1672,355.1672,354.1038,354.1038,1116.0
2024-11-20 10:10:00,359.41,359.47,359.07,359.45,3332.0,353.8675,353.9266,353.5328,353.9069,3332.0
2024-11-20 10:15:00,359.01,359.64,359.01,359.46,1200.0,353.4737,354.094,353.4737,353.9168,1200.0
2024-11-20 10:20:00,359.0,359.02,358.83,359.02,1135.0,353.4639,353.4835,353.2965,353.4835,1135.0
2024-11-20 10:25:00,358.63,358.82,358.63,358.82,1633.0,353.0996,353.2866,353.0996,353.2866,1633.0
2024-11-20 10:30:00,358.87,358.88,358.7,358.71,306.0,353.3359,353.3457,353.1685,353.1783,306.0
2024-11-20 10:35:00,359.03,359.11,359.02,359.11,200.0,353.4934,353.5722,353.4835,353.5722,200.0
2024-11-20 10:40:00,359.33,359.33,359.32,359.33,260.0,353.7888,353.7888,353.7789,353.7888,260.0
2024-11-20 10:45:00,359.33,359.33,359.32,359.33,300.0,353.7888,353.7888,353.7789,353.7888,300.0
2024-11-20 10:50:00,359.33,359.59,359.32,359.59,1204.0,353.7888,354.0448,353.7789,354.0448,1204.0
2024-11-20 10:55:00,359.49,359.49,358.91,359.37,1800.0,353.9463,353.9463,353.3752,353.8281,1800.0
2024-11-20 11:00:00,359.21,359.21,358.84,358.84,1700.0,353.6706,353.6706,353.3063,353.3063,1700.0
2024-11-20 11:05:00,358.35,358.49,358.27,358.27,970.0,352.8239,352.9617,352.7451,352.7451,970.0
2024-11-20 11:10:00,358.35,359.02,357.73,359.02,2103.0,352.8239,353.4835,352.2134,353.4835,2103.0
2024-11-20 11:15:00,358.57,359.62,358.46,359.18,1269.0,353.0405,354.0743,352.9322,353.6411,1269.0
2024-11-20 11:20:00,359.25,359.26,359.22,359.22,200.0,353.71,353.7198,353.6805,353.6805,200.0
2024-11-20 11:25:00,358.97,359.23,358.94,359.2,600.0,353.4343,353.6903,353.4048,353.6608,600.0
2024-11-20 11:30:00,358.96,359.32,358.96,359.27,947.0,353.4245,353.7789,353.4245,353.7297,947.0
2024-11-20 11:35:00,359.27,359.27,359.26,359.27,300.0,353.7297,353.7297,353.7198,353.7297,300.0
2024-11-20 11:40:00,359.0,360.0,358.92,360.0,4654.0,353.4639,354.4484,353.3851,354.4484,4654.0
2024-11-20 11:45:00,360.01,360.19,359.93,359.94,728.0,354.4583,354.6355,354.3795,354.3894,728.0
2024-11-20 11:50:00,360.1,360.62,360.04,360.62,730.0,354.5469,355.0589,354.4878,355.0589,730.0
2024-11-20 11:55:00,360.33,360.84,360.32,360.58,979.0,354.7733,355.2755,354.7635,355.0195,979.0
2024-11-20 12:00:00,360.27,360.27,360.05,360.05,840.0,354.7143,354.7143,354.4977,354.4977,840.0
2024-11-20 12:05:00,359.44,359.59,359.28,359.59,965.0,353.8971,354.0448,353.7395,354.0448,965.0
2024-11-20 12:10:00,359.45,359.45,359.28,359.28,1961.0,353.9069,353.9069,353.7395,353.7395,1961.0
2024-11-20 12:15:00,359.37,359.74,359.21,359.21,400.0,353.8281,354.1924,353.6706,353.6706,400.0
2024-11-20 12:20:00,359.12,359.46,359.09,359.46,2288.0,353.582,353.9168,353.5525,353.9168,2288.0
2024-11-20 12:25:00,359.47,359.83,359.39,359.4,348.0,353.9266,354.2811,353.8478,353.8577,348.0
2024-11-20 12:30:00,359.93,360.02,359.89,359.9,300.0,354.3795,354.4681,354.3401,354.35,300.0
2024-11-20 12:35:00,360.02,360.02,360.01,360.02,1077.0,354.4681,354.4681,354.4583,354.4681,1077.0
2024-11-20 12:40:00,360.33,360.4,360.17,360.4,583.0,354.7733,354.8423,354.6158,354.8423,583.0
2024-11-20 12:45:00,359.9,360.54,359.9,360.54,817.0,354.35,354.9801,354.35,354.9801,817.0
2024-11-20 12:50:00,360.96,360.96,360.27,360.27,700.0,355.3936,355.3936,354.7143,354.7143,700.0
2024-11-20 12:55:00,360.22,360.22,360.21,360.22,100.0,354.665,354.665,354.6552,354.665,100.0
2024-11-20 13:00:00,359.89,359.9,359.86,359.86,202.0,354.3401,354.35,354.3106,354.3106,202.0
2024-11-20 13:05:00,359.5,360.41,359.5,360.3,1624.0,353.9561,354.8521,353.9561,354.7438,1624.0
2024-11-20 13:10:00,360.38,360.38,360.38,360.38,100.0,354.8226,354.8226,354.8226,354.8226,100.0
2024-11-20 13:15:00,360.5,360.5,360.21,360.21,671.0,354.9407,354.9407,354.6552,354.6552,671.0
2024-11-20 13:20:00,359.93,360.32,359.51,360.32,857.0,354.3795,354.7635,353.966,354.7635,857.0
2024-11-20 13:25:00,360.3,360.3,360.3,360.3,400.0,354.7438,354.7438,354.7438,354.7438,400.0
2024-11-20 13:30:00,359.83,359.83,359.83,359.83,176.0,354.2811,354.2811,354.2811,354.2811,176.0
2024-11-20 13:35:00,359.83,359.83,359.83,359.83,0.0,354.2811,354.2811,354.2811,354.2811,0.0
2024-11-20 13:40:00,359.83,359.83,359.83,359.83,0.0,354.2811,354.2811,354.2811,354.2811,0.0
2024-11-20 13:45:00,359.4,359.4,359.09,359.33,632.0,353.8577,353.8577,353.5525,353.7888,632.0
2024-11-20 13:50:00,359.33,359.33,359.11,359.11,487.0,353.7888,353.7888,353.5722,353.5722,487.0
2024-11-20 13:55:00,359.35,359.42,359.34,359.42,378.0,353.8085,353.8774,353.7986,353.8774,378.0
2024-11-20 14:00:00,359.63,359.63,359.43,359.44,1127.0,354.0841,354.0841,353.8872,353.8971,1127.0
2024-11-20 14:05:00,359.53,359.84,359.47,359.48,575.0,353.9857,354.2909,353.9266,353.9365,575.0
2024-11-20 14:10:00,359.52,359.73,359.52,359.73,330.0,353.9758,354.1826,353.9758,354.1826,330.0
2024-11-20 14:15:00,359.66,359.93,359.66,359.93,557.0,354.1137,354.3795,354.1137,354.3795,557.0
2024-11-20 14:20:00,359.84,360.04,359.83,360.04,569.0,354.2909,354.4878,354.2811,354.4878,569.0
2024-11-20 14:25:00,360.17,360.23,360.02,360.15,400.0,354.6158,354.6749,354.4681,354.5961,400.0
2024-11-20 14:30:00,360.04,360.28,360.03,360.28,596.0,354.4878,354.7241,354.478,354.7241,596.0
2024-11-20 14:35:00,360.31,360.31,359.8,359.8,1681.0,354.7537,354.7537,354.2515,354.2515,1681.0
2024-11-20 14:40:00,359.8,359.8,359.78,359.79,500.0,354.2515,354.2515,354.2318,354.2417,500.0
2024-11-20 14:45:00,359.74,359.79,359.74,359.79,630.0,354.1924,354.2417,354.1924,354.2417,630.0
2024-11-20 14:50:00,359.79,359.79,359.5,359.5,1603.0,354.2417,354.2417,353.9561,353.9561,1603.0
2024-11-20 14:55:00,359.64,359.64,359.2,359.23,4272.0,354.094,354.094,353.6608,353.6903,4272.0
2024-11-20 15:00:00,359.41,359.44,359.25,359.28,1100.0,353.8675,353.8971,353.71,353.7395,1100.0
2024-11-20 15:05:00,359.41,359.94,359.37,359.94,3485.0,353.8675,354.3894,353.8281,354.3894,3485.0
2024-11-20 15:10:00,360.07,360.45,360.06,360.26,772.0,354.5174,354.8915,354.5075,354.7044,772.0
2024-11-20 15:15:00,360.27,360.61,360.26,360.61,600.0,354.7143,355.049,354.7044,355.049,600.0
2024-11-20 15:20:00,360.33,360.33,360.21,360.21,200.0,354.7733,354.7733,354.6552,354.6552,200.0
2024-11-20 15:25:00,360.33,360.51,360.31,360.31,488.0,354.7733,354.9506,354.7537,354.7537,488.0
2024-11-20 15:30:00,360.61,360.87,360.61,360.87,896.0,355.049,355.305,355.049,355.305,896.0
2024-11-20 15:35:00,360.94,361.05,360.75,360.92,2450.0,355.3739,355.4822,355.1869,355.3542,2450.0
2024-11-20 15:40:00,360.9,360.9,360.6,360.67,2567.0,355.3346,355.3346,355.0392,355.1081,2567.0
2024-11-20 15:45:00,360.67,361.58,360.66,361.22,2863.0,355.1081,356.0041,355.0983,355.6496,2863.0
2024-11-20 15:50:00,361.61,362.58,361.56,362.23,7377.0,356.0336,356.9886,355.9844,356.644,7377.0
2024-11-20 15:55:00,362.04,362.04,360.63,360.79,23966.0,356.457,356.457,355.0687,355.2263,23966.0
2024-11-21 09:30:00,362.2,363.44,362.2,362.33,11004.0,356.6145,357.8354,356.6145,356.7425,11004.0
2024-11-21 09:35:00,361.9,362.33,360.04,361.64,3691.0,356.3191,356.7425,354.4878,356.0631,3691.0
2024-11-21 09:40:00,361.64,362.77,361.55,361.67,1709.0,356.0631,357.1757,355.9745,356.0927,1709.0
2024-11-21 09:45:00,362.61,364.65,362.34,364.5,7190.0,357.0182,359.0267,356.7523,358.879,7190.0
2024-11-21 09:50:00,365.2,365.97,363.87,365.97,4706.0,359.5682,360.3264,358.2588,360.3264,4706.0
2024-11-21 09:55:00,365.98,366.0,365.09,365.4,1724.0,360.3362,360.3559,359.4599,359.7652,1724.0
2024-11-21 10:00:00,365.4,366.32,365.39,365.8,1400.0,359.7652,360.671,359.7553,360.159,1400.0
2024-11-21 10:05:00,365.8,366.46,365.07,366.46,1749.0,360.159,360.8088,359.4402,360.8088,1749.0
2024-11-21 10:10:00,366.89,367.39,366.46,367.39,876.0,361.2322,361.7245,360.8088,361.7245,876.0
2024-11-21 10:15:00,367.31,367.72,366.5,367.1,3865.0,361.6457,362.0494,360.8482,361.4389,3865.0
2024-11-21 10:20:00,367.47,368.69,367.47,368.31,8664.0,361.8032,363.0044,361.8032,362.6303,8664.0
2024-11-21 10:25:00,368.6,368.6,366.19,366.19,1226.0,362.9158,362.9158,360.543,360.543,1226.0
2024-11-21 10:30:00,366.2,367.2,365.27,366.99,2280.0,360.5528,361.5374,359.6372,361.3306,2280.0
2024-11-21 10:35:00,367.97,367.97,367.93,367.93,380.0,362.2955,362.2955,362.2561,362.2561,380.0
2024-11-21 10:40:00,367.94,367.94,367.43,367.49,822.0,362.266,362.266,361.7639,361.8229,822.0
2024-11-21 10:45:00,367.88,368.6,367.41,368.6,536.0,362.2069,362.9158,361.7442,362.9158,536.0
2024-11-21 10:50:00,368.7,369.2,368.58,369.2,4099.0,363.0143,363.5066,362.8961,363.5066,4099.0
2024-11-21 10:55:00,369.32,369.44,369.1,369.44,750.0,363.6247,363.7429,363.4081,363.7429,750.0
2024-11-21 11:00:00,369.31,369.31,369.17,369.17,1340.0,363.6149,363.6149,363.477,363.477,1340.0
2024-11-21 11:05:00,368.67,368.98,368.0,368.29,2949.0,362.9847,363.29,362.3251,362.6106,2949.0
2024-11-21 11:10:00,368.28,368.52,368.03,368.44,3360.0,362.6007,362.837,362.3546,362.7583,3360.0
2024-11-21 11:15:00,368.87,369.0,368.36,368.87,772.0,363.1816,363.3096,362.6795,363.1816,772.0
2024-11-21 11:20:00,368.9,369.17,368.89,368.96,1489.0,363.2112,363.477,363.2013,363.2703,1489.0
2024-11-21 11:25:00,368.41,368.47,368.29,368.29,400.0,362.7287,362.7878,362.6106,362.6106,400.0
2024-11-21 11:30:00,368.03,368.03,368.03,368.03,100.0,362.3546,362.3546,362.3546,362.3546,100.0
2024-11-21 11:35:00,368.5,368.51,368.03,368.2,2692.0,362.8174,362.8272,362.3546,362.522,2692.0
2024-11-21 11:40:00,368.2,369.05,368.2,368.7,1954.0,362.522,363.3589,362.522,363.0143,1954.0
2024-11-21 11:45:00,369.04,369.04,368.75,368.75,415.0,363.349,363.349,363.0635,363.0635,415.0
2024-11-21 11:50:00,368.75,369.37,368.75,369.37,500.0,363.0635,363.6739,363.0635,363.6739,500.0
2024-11-21 11:55:00,369.17,369.73,368.76,368.77,1215.0,363.477,364.0284,363.0733,363.0832,1215.0
2024-11-21 12:00:00,368.77,369.02,368.56,368.78,1287.0,363.0832,363.3293,362.8764,363.093,1287.0
2024-11-21 12:05:00,368.96,368.96,368.76,368.76,300.0,363.2703,363.2703,363.0733,363.0733,300.0
2024-11-21 12:10:00,369.09,369.09,368.69,369.04,2132.0,363.3983,363.3983,363.0044,363.349,2132.0
2024-11-21 12:15:00,368.79,368.89,368.78,368.85,400.0,363.1029,363.2013,363.093,363.162,400.0
2024-11-21 12:20:00,368.87,369.49,368.67,369.23,2514.0,363.1816,363.7921,362.9847,363.5361,2514.0
2024-11-21 12:25:00,368.89,369.66,368.89,369.66,628.0,363.2013,363.9595,363.2013,363.9595,628.0
2024-11-21 12:30:00,369.65,369.65,369.32,369.32,400.0,363.9496,363.9496,363.6247,363.6247,400.0
2024-11-21 12:35:00,369.38,369.39,369.38,369.39,800.0,363.6838,363.6936,363.6838,363.6936,800.0
2024-11-21 12:40:00,369.31,369.31,368.59,368.93,1043.0,363.6149,363.6149,362.906,363.2407,1043.0
2024-11-21 12:45:00,369.28,369.28,369.04,369.04,425.0,363.5853,363.5853,363.349,363.349,425.0
2024-11-21 12:50:00,369.2,369.26,369.2,369.26,400.0,363.5066,363.5656,363.5066,363.5656,400.0
2024-11-21 12:55:00,369.08,369.08,369.08,369.08,100.0,363.3884,363.3884,363.3884,363.3884,100.0
2024-11-21 13:00:00,369.18,369.52,369.18,369.37,523.0,363.4869,363.8216,363.4869,363.6739,523.0
2024-11-21 13:05:00,369.66,369.94,369.66,369.94,400.0,363.9595,364.2351,363.9595,364.2351,400.0
2024-11-21 13:10:00,370.0,370.2,369.64,369.65,2489.0,364.2942,364.4911,363.9398,363.9496,2489.0
2024-11-21 13:15:00,369.58,369.58,369.45,369.48,400.0,363.8807,363.8807,363.7527,363.7822,400.0
2024-11-21 13:20:00,369.66,369.66,369.65,369.66,317.0,363.9595,363.9595,363.9496,363.9595,317.0
2024-11-21 13:25:00,369.76,370.1,369.42,369.42,300.0,364.0579,364.3927,363.7232,363.7232,300.0
2024-11-21 13:30:00,370.07,370.35,370.02,370.02,916.0,364.3631,364.6388,364.3139,364.3139,916.0
2024-11-21 13:35:00,370.48,370.48,369.45,369.45,1601.0,364.7668,364.7668,363.7527,363.7527,1601.0
2024-11-21 13:40:00,369.43,369.43,369.3,369.3,300.0,363.733,363.733,363.605,363.605,300.0
2024-11-21 13:45:00,369.44,369.52,369.3,369.52,1500.0,363.7429,363.8216,363.605,363.8216,1500.0
2024-11-21 13:50:00,369.53,369.53,369.53,369.53,100.0,363.8315,363.8315,363.8315,363.8315,100.0
2024-11-21 13:55:00,369.86,369.86,369.44,369.44,745.0,364.1564,364.1564,363.7429,363.7429,745.0
2024-11-21 14:00:00,370.03,370.03,369.43,369.69,3163.0,364.3238,364.3238,363.733,363.989,3163.0
2024-11-21 14:05:00,369.69,369.69,369.48,369.64,502.0,363.989,363.989,363.7822,363.9398,502.0
2024-11-21 14:10:00,369.77,369.89,369.76,369.88,500.0,364.0678,364.1859,364.0579,364.1761,500.0
2024-11-21 14:15:00,370.0,370.2,369.81,369.93,1494.0,364.2942,364.4911,364.1072,364.2253,1494.0
2024-11-21 14:20:00,369.81,370.42,369.68,370.42,1476.0,364.1072,364.7077,363.9792,364.7077,1476.0
2024-11-21 14:25:00,370.46,370.64,370.14,370.52,1640.0,364.7471,364.9244,364.4321,364.8062,1640.0
2024-11-21 14:30:00,370.09,370.17,369.93,370.04,500.0,364.3828,364.4616,364.2253,364.3336,500.0
2024-11-21 14:35:00,370.0,370.14,369.49,369.87,1450.0,364.2942,364.4321,363.7921,364.1662,1450.0
2024-11-21 14:40:00,369.69,369.81,369.69,369.72,1100.0,363.989,364.1072,363.989,364.0185,1100.0
2024-11-21 14:45:00,369.72,370.0,369.67,369.84,1260.0,364.0185,364.2942,363.9693,364.1367,1260.0
2024-11-21 14:50:00,369.8,369.84,369.33,369.55,4648.0,364.0973,364.1367,363.6346,363.8512,4648.0
2024-11-21 14:55:00,369.55,369.8,369.41,369.77,2725.0,363.8512,364.0973,363.7133,364.0678,2725.0
2024-11-21 15:00:00,369.81,370.07,369.6,370.06,1000.0,364.1072,364.3631,363.9004,364.3533,1000.0
2024-11-21 15:05:00,369.96,370.2,369.96,370.19,2291.0,364.2548,364.4911,364.2548,364.4813,2291.0
2024-11-21 15:10:00,370.21,370.21,369.73,369.79,5065.0,364.501,364.501,364.0284,364.0875,5065.0
2024-11-21 15:15:00,369.81,369.81,369.7,369.71,1704.0,364.1072,364.1072,363.9988,364.0087,1704.0
2024-11-21 15:20:00,369.61,369.7,369.46,369.56,4191.0,363.9102,363.9988,363.7626,363.861,4191.0
2024-11-21 15:25:00,369.59,370.49,369.45,370.1,4020.0,363.8905,364.7767,363.7527,364.3927,4020.0
2024-11-21 15:30:00,370.09,370.22,369.82,370.05,2550.0,364.3828,364.5108,364.117,364.3435,2550.0
2024-11-21 15:35:00,370.05,370.1,369.67,370.08,3375.0,364.3435,364.3927,363.9693,364.373,3375.0
2024-11-21 15:40:00,370.01,370.28,369.67,369.95,4844.0,364.3041,364.5699,363.9693,364.245,4844.0
2024-11-21 15:45:00,369.88,370.1,369.3,369.31,9947.0,364.1761,364.3927,363.605,363.6149,9947.0
2024-11-21 15:50:00,369.12,369.56,369.0,369.13,6389.0,363.4278,363.861,363.3096,363.4376,6389.0
2024-11-21 15:55:00,369.26,369.7,368.58,368.83,22145.0,363.5656,363.9988,362.8961,363.1423,22145.0
2024-11-22 09:30:00,366.9,369.24,366.9,369.24,7839.0,363.0065,365.3216,363.0065,365.3216,7839.0
2024-11-22 09:35:00,367.38,367.38,365.52,366.25,697.0,363.4814,363.4814,361.6411,362.3634,697.0
2024-11-22 09:40:00,366.96,366.96,366.06,366.69,400.0,363.0658,363.0658,362.1754,362.7987,400.0
2024-11-22 09:45:00,368.23,368.7,367.49,367.96,1250.0,364.3223,364.7874,363.5902,364.0552,1250.0
2024-11-22 09:50:00,368.17,368.53,367.96,367.97,2000.0,364.263,364.6192,364.0552,364.0651,2000.0
2024-11-22 09:55:00,367.95,368.54,367.15,368.04,1114.0,364.0453,364.6291,363.2538,364.1344,1114.0
2024-11-22 10:00:00,368.04,369.05,367.98,367.99,5824.0,364.1344,365.1336,364.075,364.0849,5824.0
2024-11-22 10:05:00,367.76,369.03,366.74,368.99,1285.0,363.8573,365.1139,362.8482,365.0743,1285.0
2024-11-22 10:10:00,368.22,369.48,368.22,369.12,800.0,364.3124,365.5591,364.3124,365.2029,800.0
2024-11-22 10:15:00,369.0,369.0,369.0,369.0,100.0,365.0842,365.0842,365.0842,365.0842,100.0
2024-11-22 10:20:00,369.89,369.89,369.0,369.44,1528.0,365.9647,365.9647,365.0842,365.5195,1528.0
2024-11-22 10:25:00,368.84,369.02,368.82,369.02,300.0,364.9259,365.104,364.9061,365.104,300.0
2024-11-22 10:30:00,369.88,369.88,369.36,369.41,8978.0,365.9548,365.9548,365.4403,365.4898,8978.0
2024-11-22 10:35:00,369.18,370.0,368.84,369.5,1437.0,365.2623,366.0736,364.9259,365.5789,1437.0
2024-11-22 10:40:00,369.35,369.35,368.9,368.91,300.0,365.4305,365.4305,364.9852,364.9951,300.0
2024-11-22 10:45:00,368.91,368.91,368.91,368.91,0.0,364.9951,364.9951,364.9951,364.9951,0.0
2024-11-22 10:50:00,368.35,369.32,368.35,369.32,330.0,364.4411,365.4008,364.4411,365.4008,330.0
2024-11-22 10:55:00,368.98,370.31,368.98,370.31,3606.0,365.0644,366.3803,365.0644,366.3803,3606.0
2024-11-22 11:00:00,370.25,370.25,369.61,369.67,693.0,366.3209,366.3209,365.6877,365.7471,693.0
2024-11-22 11:05:00,369.96,369.96,368.78,369.64,598.0,366.034,366.034,364.8665,365.7174,598.0
2024-11-22 11:10:00,369.44,369.44,368.5,368.5,674.0,365.5195,365.5195,364.5895,364.5895,674.0
2024-11-22 11:15:00,369.15,369.17,368.53,368.74,1525.0,365.2326,365.2524,364.6192,364.8269,1525.0
2024-11-22 11:20:00,368.74,369.29,368.73,368.74,1289.0,364.8269,365.3711,364.817,364.8269,1289.0
2024-11-22 11:25:00,368.39,369.06,368.36,369.06,400.0,364.4806,365.1435,364.451,365.1435,400.0
2024-11-22 11:30:00,368.53,368.62,368.53,368.62,260.0,364.6192,364.7082,364.6192,364.7082,260.0
2024-11-22 11:35:00,368.62,368.62,368.62,368.62,273.0,364.7082,364.7082,364.7082,364.7082,273.0
2024-11-22 11:40:00,369.01,369.4,369.0,369.23,497.0,365.0941,365.4799,365.0842,365.3117,497.0
2024-11-22 11:45:00,369.22,369.99,369.11,369.99,860.0,365.3018,366.0637,365.193,366.0637,860.0
2024-11-22 11:50:00,369.36,369.72,369.24,369.24,1054.0,365.4403,365.7965,365.3216,365.3216,1054.0
2024-11-22 11:55:00,369.81,370.15,369.5,370.15,1390.0,365.8856,366.222,365.5789,366.222,1390.0
2024-11-22 12:00:00,370.25,370.25,369.98,369.99,263.0,366.3209,366.3209,366.0538,366.0637,263.0
2024-11-22 12:05:00,370.63,371.41,370.56,371.38,804.0,366.6969,367.4686,366.6276,367.4389,804.0
2024-11-22 12:10:00,371.23,371.54,371.22,371.54,537.0,367.2905,367.5972,367.2806,367.5972,537.0
2024-11-22 12:15:00,371.21,371.56,371.2,371.56,703.0,367.2707,367.617,367.2608,367.617,703.0
2024-11-22 12:20:00,371.59,371.81,371.13,371.46,600.0,367.6467,367.8643,367.1916,367.5181,600.0
2024-11-22 12:25:00,371.45,371.45,371.13,371.13,300.0,367.5082,367.5082,367.1916,367.1916,300.0
2024-11-22 12:30:00,371.16,371.16,371.16,371.16,202.0,367.2212,367.2212,367.2212,367.2212,202.0
2024-11-22 12:35:00,371.32,371.32,370.87,370.91,1571.0,367.3795,367.3795,366.9343,366.9739,1571.0
2024-11-22 12:40:00,370.82,371.59,370.64,371.41,3043.0,366.8849,367.6467,366.7068,367.4686,3043.0
2024-11-22 12:45:00,371.49,371.49,371.49,371.49,100.0,367.5477,367.5477,367.5477,367.5477,100.0
2024-11-22 12:50:00,371.78,371.94,371.72,371.94,680.0,367.8347,367.993,367.7753,367.993,680.0
2024-11-22 12:55:00,371.57,371.61,371.56,371.56,700.0,367.6269,367.6665,367.617,367.617,700.0
2024-11-22 13:00:00,371.84,371.84,371.64,371.64,657.0,367.894,367.894,367.6962,367.6962,657.0
2024-11-22 13:05:00,371.66,371.66,371.65,371.66,100.0,367.7159,367.7159,367.706,367.7159,100.0
2024-11-22 13:10:00,371.92,371.92,371.92,371.92,100.0,367.9732,367.9732,367.9732,367.9732,100.0
2024-11-22 13:15:00,372.36,372.4,371.88,371.9,3009.0,368.4085,368.4481,367.9336,367.9534,3009.0
2024-11-22 13:20:00,371.97,372.02,371.88,372.01,1323.0,368.0227,368.0721,367.9336,368.0622,1323.0
2024-11-22 13:25:00,372.16,372.21,371.91,371.92,1288.0,368.2106,368.2601,367.9633,367.9732,1288.0
2024-11-22 13:30:00,371.74,372.52,371.74,372.52,677.0,367.7951,368.5668,367.7951,368.5668,677.0
2024-11-22 13:35:00,372.37,372.37,371.98,371.98,1325.0,368.4184,368.4184,368.0325,368.0325,1325.0
2024-11-22 13:40:00,371.94,371.94,371.66,371.66,450.0,367.993,367.993,367.7159,367.7159,450.0
2024-11-22 13:45:00,372.1,372.41,372.0,372.17,1253.0,368.1513,368.458,368.0523,368.2205,1253.0
2024-11-22 13:50:00,371.93,371.93,371.47,371.58,1088.0,367.9831,367.9831,367.528,367.6368,1088.0
2024-11-22 13:55:00,371.44,371.94,371.44,371.76,1031.0,367.4983,367.993,367.4983,367.8149,1031.0
2024-11-22 14:00:00,372.05,372.06,371.95,371.95,200.0,368.1018,368.1117,368.0029,368.0029,200.0
2024-11-22 14:05:00,372.23,372.23,372.06,372.06,600.0,368.2799,368.2799,368.1117,368.1117,600.0
2024-11-22 14:10:00,372.06,372.07,372.01,372.02,700.0,368.1117,368.1216,368.0622,368.0721,700.0
2024-11-22 14:15:00,372.22,372.22,371.64,371.7,1460.0,368.27,368.27,367.6962,367.7555,1460.0
2024-11-22 14:20:00,371.83,371.83,371.83,371.83,100.0,367.8841,367.8841,367.8841,367.8841,100.0
2024-11-22 14:25:00,371.85,372.05,371.84,372.0,1140.0,367.9039,368.1018,367.894,368.0523,1140.0
2024-11-22 14:30:00,372.0,372.06,372.0,372.06,300.0,368.0523,368.1117,368.0523,368.1117,300.0
2024-11-22 14:35:00,372.19,372.28,372.04,372.15,1742.0,368.2403,368.3294,368.0919,368.2007,1742.0
2024-11-22 14:40:00,372.16,372.19,371.72,371.84,1934.0,368.2106,368.2403,367.7753,367.894,1934.0
2024-11-22 14:45:00,372.11,372.38,372.09,372.11,520.0,368.1612,368.4283,368.1414,368.1612,520.0
2024-11-22 14:50:00,372.37,372.44,372.14,372.28,1706.0,368.4184,368.4877,368.1908,368.3294,1706.0
2024-11-22 14:55:00,372.39,372.52,372.17,372.17,1629.0,368.4382,368.5668,368.2205,368.2205,1629.0
2024-11-22 15:00:00,372.17,372.17,371.57,371.57,1100.0,368.2205,368.2205,367.6269,367.6269,1100.0
2024-11-22 15:05:00,371.63,371.99,371.62,371.91,975.0,367.6863,368.0424,367.6764,367.9633,975.0
2024-11-22 15:10:00,371.92,372.35,371.91,372.22,1558.0,367.9732,368.3986,367.9633,368.27,1558.0
2024-11-22 15:15:00,372.32,372.37,372.18,372.33,1868.0,368.3689,368.4184,368.2304,368.3788,1868.0
2024-11-22 15:20:00,372.32,372.39,372.17,372.3,1845.0,368.3689,368.4382,368.2205,368.3491,1845.0
2024-11-22 15:25:00,372.3,372.3,371.69,372.15,4046.0,368.3491,368.3491,367.7456,368.2007,4046.0
2024-11-22 15:30:00,372.02,372.18,372.02,372.18,700.0,368.0721,368.2304,368.0721,368.2304,700.0
2024-11-22 15:35:00,372.17,372.3,372.09,372.13,2780.0,368.2205,368.3491,368.1414,368.181,2780.0
2024-11-22 15:40:00,372.13,372.28,371.95,372.28,2862.0,368.181,368.3294,368.0029,368.3294,2862.0
2024-11-22 15:45:00,372.16,372.75,372.16,372.74,3695.0,368.2106,368.7944,368.2106,368.7845,3695.0
2024-11-22 15:50:00,372.5,373.2,372.5,373.0,8093.0,368.547,369.2396,368.547,369.0417,8093.0
2024-11-22 15:55:00,373.02,373.35,372.53,372.62,17068.0,369.0615,369.388,368.5767,368.6658,17068.0
2024-11-25 09:30:00,375.0,376.63,373.89,376.63,11832.0,371.0205,372.6332,369.9223,372.6332,11832.0
2024-11-25 09:35:00,376.41,376.9,375.37,375.74,3790.0,372.4155,372.9003,371.3866,371.7526,3790.0
2024-11-25 09:40:00,375.24,375.24,375.24,375.24,100.0,371.258,371.258,371.258,371.258,100.0
2024-11-25 09:45:00,375.99,376.5,375.78,376.11,1090.0,372.0,372.5046,371.7922,372.1187,1090.0
2024-11-25 09:50:00,376.35,376.65,376.1,376.65,1100.0,372.3562,372.653,372.1088,372.653,1100.0
2024-11-25 09:55:00,376.45,376.55,375.38,376.45,2750.0,372.4551,372.554,371.3965,372.4551,2750.0
2024-11-25 10:00:00,376.89,377.17,376.12,376.94,1715.0,372.8904,373.1675,372.1286,372.9399,1715.0
2024-11-25 10:05:00,376.86,377.37,376.43,377.37,1119.0,372.8608,373.3653,372.4353,373.3653,1119.0
2024-11-25 10:10:00,376.84,376.84,375.3,375.63,4123.0,372.841,372.841,371.3173,371.6438,4123.0
2024-11-25 10:15:00,375.59,376.07,375.44,376.07,1079.0,371.6042,372.0791,371.4558,372.0791,1079.0
2024-11-25 10:20:00,375.85,376.12,375.65,375.65,580.0,371.8615,372.1286,371.6636,371.6636,580.0
2024-11-25 10:25:00,375.59,376.67,375.57,376.5,1622.0,371.6042,372.6728,371.5844,372.5046,1622.0
2024-11-25 10:30:00,376.5,376.93,375.3,375.8,3513.0,372.5046,372.93,371.3173,371.812,3513.0
2024-11-25 10:35:00,375.28,375.7,375.25,375.54,1582.0,371.2975,371.7131,371.2678,371.5548,1582.0
2024-11-25 10:40:00,375.52,375.76,375.12,375.13,4284.0,371.535,371.7724,371.1392,371.1491,4284.0
2024-11-25 10:45:00,375.18,375.32,374.94,375.0,3400.0,371.1986,371.3371,370.9611,371.0205,3400.0
2024-11-25 10:50:00,375.01,375.25,374.9,375.16,2233.0,371.0304,371.2678,370.9216,371.1788,2233.0
2024-11-25 10:55:00,375.04,375.25,374.79,375.25,1193.0,371.0601,371.2678,370.8127,371.2678,1193.0
2024-11-25 11:00:00,375.57,376.37,375.57,376.32,700.0,371.5844,372.376,371.5844,372.3265,700.0
2024-11-25 11:05:00,375.93,376.32,375.43,375.46,916.0,371.9406,372.3265,371.4459,371.4756,916.0
2024-11-25 11:10:00,375.62,376.09,375.39,375.4,1524.0,371.6339,372.0989,371.4064,371.4163,1524.0
2024-11-25 11:15:00,375.93,376.23,375.93,376.23,306.0,371.9406,372.2374,371.9406,372.2374,306.0
2024-11-25 11:20:00,376.02,376.18,376.02,376.13,440.0,372.0297,372.188,372.0297,372.1385,440.0
2024-11-25 11:25:00,375.83,375.84,374.91,374.91,1832.0,371.8417,371.8516,370.9315,370.9315,1832.0
2024-11-25 11:30:00,375.09,375.21,374.96,374.96,1056.0,371.1095,371.2283,370.9809,370.9809,1056.0
2024-11-25 11:35:00,374.87,375.06,374.71,374.88,1198.0,370.8919,371.0799,370.7336,370.9018,1198.0
2024-11-25 11:40:00,375.28,375.66,375.28,375.66,400.0,371.2975,371.6735,371.2975,371.6735,400.0
2024-11-25 11:45:00,375.48,375.55,375.39,375.55,810.0,371.4954,371.5647,371.4064,371.5647,810.0
2024-11-25 11:50:00,375.6,375.69,375.6,375.67,300.0,371.6141,371.7032,371.6141,371.6834,300.0
2024-11-25 11:55:00,375.72,375.81,375.62,375.63,900.0,371.7329,371.8219,371.6339,371.6438,900.0
2024-11-25 12:00:00,375.46,375.85,375.46,375.85,388.0,371.4756,371.8615,371.4756,371.8615,388.0
2024-11-25 12:05:00,375.92,376.09,375.92,376.09,736.0,371.9307,372.0989,371.9307,372.0989,736.0
2024-11-25 12:10:00,375.9,375.91,375.34,375.5,2196.0,371.9109,371.9208,371.3569,371.5152,2196.0
2024-11-25 12:15:00,375.55,375.55,375.43,375.43,200.0,371.5647,371.5647,371.4459,371.4459,200.0
2024-11-25 12:20:00,375.16,375.25,374.65,374.65,1225.0,371.1788,371.2678,370.6742,370.6742,1225.0
2024-11-25 12:25:00,374.62,374.62,374.37,374.62,300.0,370.6445,370.6445,370.3972,370.6445,300.0
2024-11-25 12:30:00,374.88,375.93,374.88,375.75,4454.0,370.9018,371.9406,370.9018,371.7625,4454.0
2024-11-25 12:35:00,375.97,376.51,375.97,376.26,4215.0,371.9802,372.5145,371.9802,372.2671,4215.0
2024-11-25 12:40:00,376.28,376.28,375.43,375.66,3864.0,372.2869,372.2869,371.4459,371.6735,3864.0
2024-11-25 12:45:00,375.29,375.29,375.29,375.29,198.0,371.3074,371.3074,371.3074,371.3074,198.0
2024-11-25 12:50:00,375.37,376.11,375.37,376.11,1621.0,371.3866,372.1187,371.3866,372.1187,1621.0
2024-11-25 12:55:00,376.09,376.8,376.08,376.8,1032.0,372.0989,372.8014,372.089,372.8014,1032.0
2024-11-25 13:00:00,376.79,377.0,376.11,377.0,2235.0,372.7915,372.9993,372.1187,372.9993,2235.0
2024-11-25 13:05:00,377.0,377.18,376.44,377.14,813.0,372.9993,373.1774,372.4452,373.1378,813.0
2024-11-25 13:10:00,377.11,377.56,376.56,377.56,4470.0,373.1081,373.5533,372.5639,373.5533,4470.0
2024-11-25 13:15:00,377.31,377.31,376.89,376.93,1000.0,373.306,373.306,372.8904,372.93,1000.0
2024-11-25 13:20:00,376.64,376.85,376.64,376.85,800.0,372.6431,372.8509,372.6431,372.8509,800.0
2024-11-25 13:25:00,376.92,377.18,376.86,377.18,1110.0,372.9201,373.1774,372.8608,373.1774,1110.0
2024-11-25 13:30:00,377.17,377.38,377.17,377.38,200.0,373.1675,373.3752,373.1675,373.3752,200.0
2024-11-25 13:35:00,377.17,377.64,376.89,376.89,2839.0,373.1675,373.6325,372.8904,372.8904,2839.0
2024-11-25 13:40:00,377.02,377.02,376.72,376.72,1367.0,373.0191,373.0191,372.7222,372.7222,1367.0
2024-11-25 13:45:00,377.01,377.1,376.85,376.92,500.0,373.0092,373.0982,372.8509,372.9201,500.0
2024-11-25 13:50:00,377.13,377.18,377.13,377.18,227.0,373.1279,373.1774,373.1279,373.1774,227.0
2024-11-25 13:55:00,377.0,377.07,376.87,376.93,1202.0,372.9993,373.0685,372.8707,372.93,1202.0
2024-11-25 14:00:00,376.87,376.99,376.71,376.79,3520.0,372.8707,372.9894,372.7124,372.7915,3520.0
2024-11-25 14:05:00,376.67,376.69,376.6,376.61,965.0,372.6728,372.6926,372.6035,372.6134,965.0
2024-11-25 14:10:00,376.47,376.47,376.36,376.43,300.0,372.4749,372.4749,372.3661,372.4353,300.0
2024-11-25 14:15:00,376.24,376.33,376.22,376.31,1595.0,372.2473,372.3364,372.2276,372.3166,1595.0
2024-11-25 14:20:00,376.31,376.37,375.9,375.91,1922.0,372.3166,372.376,371.9109,371.9208,1922.0
2024-11-25 14:25:00,376.1,376.1,376.1,376.1,100.0,372.1088,372.1088,372.1088,372.1088,100.0
2024-11-25 14:30:00,375.86,376.11,375.86,376.11,380.0,371.8714,372.1187,371.8714,372.1187,380.0
2024-11-25 14:35:00,376.18,376.44,376.18,376.44,313.0,372.188,372.4452,372.188,372.4452,313.0
2024-11-25 14:40:00,376.15,376.42,376.15,376.42,367.0,372.1583,372.4254,372.1583,372.4254,367.0
2024-11-25 14:45:00,376.46,376.5,376.35,376.37,1945.0,372.465,372.5046,372.3562,372.376,1945.0
2024-11-25 14:50:00,376.31,376.52,376.31,376.52,200.0,372.3166,372.5244,372.3166,372.5244,200.0
2024-11-25 14:55:00,376.64,376.69,376.64,376.68,477.0,372.6431,372.6926,372.6431,372.6827,477.0
2024-11-25 15:00:00,376.7,376.7,376.15,376.18,2469.0,372.7025,372.7025,372.1583,372.188,2469.0
2024-11-25 15:05:00,376.66,376.69,376.66,376.69,200.0,372.6629,372.6926,372.6629,372.6926,200.0
2024-11-25 15:10:00,376.75,376.75,376.35,376.74,300.0,372.7519,372.7519,372.3562,372.742,300.0
2024-11-25 15:15:00,376.74,376.89,376.56,376.74,2027.0,372.742,372.8904,372.5639,372.742,2027.0
2024-11-25 15:20:00,376.54,376.54,376.15,376.16,2456.0,372.5442,372.5442,372.1583,372.1682,2456.0
2024-11-25 15:25:00,376.15,376.53,376.01,376.31,1152.0,372.1583,372.5343,372.0198,372.3166,1152.0
2024-11-25 15:30:00,376.31,376.69,376.31,376.55,984.0,372.3166,372.6926,372.3166,372.554,984.0
2024-11-25 15:35:00,376.57,376.58,376.04,376.08,4818.0,372.5738,372.5837,372.0495,372.089,4818.0
2024-11-25 15:40:00,376.22,376.51,375.59,375.78,5447.0,372.2276,372.5145,371.6042,371.7922,5447.0
2024-11-25 15:45:00,375.78,375.87,375.0,375.08,6776.0,371.7922,371.8813,371.0205,371.0996,6776.0
2024-11-25 15:50:00,374.9,375.25,374.62,374.73,10972.0,370.9216,371.2678,370.6445,370.7534,10972.0
2024-11-25 15:55:00,374.83,375.68,374.53,375.42,36407.0,370.8523,371.6933,370.5555,371.436,36407.0
2024-11-26 09:30:00,375.67,376.37,373.72,374.41,9080.0,371.6834,372.376,369.7541,370.4368,9080.0
2024-11-26 09:35:00,374.69,375.1,373.9,373.9,710.0,370.7138,371.1194,369.9322,369.9322,710.0
2024-11-26 09:40:00,374.38,375.11,374.38,374.72,752.0,370.4071,371.1293,370.4071,370.7435,752.0
2024-11-26 09:45:00,375.3,375.41,374.35,374.84,1350.0,371.3173,371.4261,370.3774,370.8622,1350.0
2024-11-26 09:50:00,374.59,375.54,374.59,375.01,1310.0,370.6148,371.5548,370.6148,371.0304,1310.0
2024-11-26 09:55:00,375.0,375.85,374.61,375.84,1855.0,371.0205,371.8615,370.6346,371.8516,1855.0
2024-11-26 10:00:00,375.11,375.3,374.11,374.94,1514.0,371.1293,371.3173,370.1399,370.9611,1514.0
2024-11-26 10:05:00,374.11,374.41,373.72,374.23,1039.0,370.1399,370.4368,369.7541,370.2587,1039.0
2024-11-26 10:10:00,374.1,374.1,373.76,373.77,239.0,370.13,370.13,369.7937,369.8036,239.0
2024-11-26 10:15:00,374.3,374.31,373.56,373.56,932.0,370.3279,370.3378,369.5958,369.5958,932.0
2024-11-26 10:20:00,373.5,375.2,373.5,374.5,1958.0,369.5364,371.2184,369.5364,370.5258,1958.0
2024-11-26 10:25:00,374.48,374.51,374.47,374.51,427.0,370.506,370.5357,370.4961,370.5357,427.0
2024-11-26 10:30:00,374.51,374.51,373.69,373.69,1387.0,370.5357,370.5357,369.7244,369.7244,1387.0
2024-11-26 10:35:00,373.58,373.85,373.58,373.85,400.0,369.6156,369.8827,369.6156,369.8827,400.0
2024-11-26 10:40:00,373.64,374.1,373.64,373.77,1426.0,369.6749,370.13,369.6749,369.8036,1426.0
2024-11-26 10:45:00,373.77,374.63,373.77,374.63,4083.0,369.8036,370.6544,369.8036,370.6544,4083.0
2024-11-26 10:50:00,374.42,374.62,374.31,374.31,729.0,370.4467,370.6445,370.3378,370.3378,729.0
2024-11-26 10:55:00,374.62,375.14,374.62,375.0,2178.0,370.6445,371.159,370.6445,371.0205,2178.0
2024-11-26 11:00:00,374.9,374.9,374.52,374.9,1318.0,370.9216,370.9216,370.5456,370.9216,1318.0
2024-11-26 11:05:00,374.97,374.99,374.37,374.37,785.0,370.9908,371.0106,370.3972,370.3972,785.0
2024-11-26 11:10:00,374.3,374.49,374.29,374.41,4475.0,370.3279,370.5159,370.318,370.4368,4475.0
2024-11-26 11:15:00,374.65,374.98,374.58,374.91,668.0,370.6742,371.0007,370.605,370.9315,668.0
2024-11-26 11:20:00,375.05,375.81,375.04,375.53,1213.0,371.07,371.8219,371.0601,371.5449,1213.0
2024-11-26 11:25:00,375.55,375.66,375.36,375.56,700.0,371.5647,371.6735,371.3767,371.5746,700.0
2024-11-26 11:30:00,375.56,375.61,375.36,375.42,2140.0,371.5746,371.624,371.3767,371.436,2140.0
2024-11-26 11:35:00,375.15,375.48,375.14,375.46,900.0,371.1689,371.4954,371.159,371.4756,900.0
2024-11-26 11:40:00,375.46,375.46,375.16,375.16,682.0,371.4756,371.4756,371.1788,371.1788,682.0
2024-11-26 11:45:00,375.34,375.42,375.16,375.28,1726.0,371.3569,371.436,371.1788,371.2975,1726.0
2024-11-26 11:50:00,375.58,375.58,375.51,375.52,200.0,371.5943,371.5943,371.5251,371.535,200.0
2024-11-26 11:55:00,375.73,375.73,375.41,375.55,615.0,371.7428,371.7428,371.4261,371.5647,615.0
2024-11-26 12:00:00,375.49,375.49,375.4,375.4,1054.0,371.5053,371.5053,371.4163,371.4163,1054.0
2024-11-26 12:05:00,375.3,375.79,375.07,375.79,2172.0,371.3173,371.8021,371.0898,371.8021,2172.0
2024-11-26 12:10:00,375.74,375.74,375.74,375.74,200.0,371.7526,371.7526,371.7526,371.7526,200.0
2024-11-26 12:15:00,375.62,375.72,375.62,375.72,1312.0,371.6339,371.7329,371.6339,371.7329,1312.0
2024-11-26 12:20:00,375.69,375.7,375.69,375.69,100.0,371.7032,371.7131,371.7032,371.7032,100.0
2024-11-26 12:25:00,375.94,376.05,375.16,375.16,1231.0,371.9505,372.0594,371.1788,371.1788,1231.0
2024-11-26 12:30:00,375.31,375.87,375.31,375.76,550.0,371.3272,371.8813,371.3272,371.7724,550.0
2024-11-26 12:35:00,375.65,375.76,375.6,375.76,1411.0,371.6636,371.7724,371.6141,371.7724,1411.0
2024-11-26 12:40:00,375.6,375.76,375.6,375.75,379.0,371.6141,371.7724,371.6141,371.7625,379.0
2024-11-26 12:45:00,375.6,375.72,375.6,375.67,827.0,371.6141,371.7329,371.6141,371.6834,827.0
2024-11-26 12:50:00,375.54,375.69,375.53,375.69,1062.0,371.5548,371.7032,371.5449,371.7032,1062.0
2024-11-26 12:55:00,375.67,375.91,375.67,375.91,409.0,371.6834,371.9208,371.6834,371.9208,409.0
2024-11-26 13:00:00,375.92,376.38,375.92,376.2,2114.0,371.9307,372.3859,371.9307,372.2078,2114.0
2024-11-26 13:05:00,376.17,376.37,376.03,376.03,561.0,372.1781,372.376,372.0396,372.0396,561.0
2024-11-26 13:10:00,375.9,375.9,375.55,375.8,522.0,371.9109,371.9109,371.5647,371.812,522.0
2024-11-26 13:15:00,375.71,375.71,375.52,375.52,500.0,371.723,371.723,371.535,371.535,500.0
2024-11-26 13:20:00,375.52,375.52,375.52,375.52,0.0,371.535,371.535,371.535,371.535,0.0
2024-11-26 13:25:00,375.75,375.76,375.75,375.75,100.0,371.7625,371.7724,371.7625,371.7625,100.0
2024-11-26 13:30:00,375.73,375.73,375.67,375.68,209.0,371.7428,371.7428,371.6834,371.6933,209.0
2024-11-26 13:35:00,375.68,375.88,375.67,375.88,268.0,371.6933,371.8912,371.6834,371.8912,268.0
2024-11-26 13:40:00,375.88,376.1,375.82,375.95,1999.0,371.8912,372.1088,371.8318,371.9604,1999.0
2024-11-26 13:45:00,375.9,375.9,375.82,375.82,200.0,371.9109,371.9109,371.8318,371.8318,200.0
2024-11-26 13:50:00,375.9,375.92,375.72,375.73,657.0,371.9109,371.9307,371.7329,371.7428,657.0
2024-11-26 13:55:00,375.56,375.77,375.56,375.77,344.0,371.5746,371.7823,371.5746,371.7823,344.0
2024-11-26 14:00:00,375.84,376.25,375.84,376.25,282.0,371.8516,372.2572,371.8516,372.2572,282.0
2024-11-26 14:05:00,376.06,376.29,376.05,376.29,400.0,372.0692,372.2968,372.0594,372.2968,400.0
2024-11-26 14:10:00,376.08,376.15,376.07,376.15,2725.0,372.089,372.1583,372.0791,372.1583,2725.0
2024-11-26 14:15:00,376.16,376.16,376.15,376.16,100.0,372.1682,372.1682,372.1583,372.1682,100.0
2024-11-26 14:20:00,376.15,376.53,376.15,376.36,400.0,372.1583,372.5343,372.1583,372.3661,400.0
2024-11-26 14:25:00,376.38,376.58,376.2,376.31,2014.0,372.3859,372.5837,372.2078,372.3166,2014.0
2024-11-26 14:30:00,376.4,376.4,376.25,376.25,366.0,372.4056,372.4056,372.2572,372.2572,366.0
2024-11-26 14:35:00,376.68,376.69,376.45,376.45,913.0,372.6827,372.6926,372.4551,372.4551,913.0
2024-11-26 14:40:00,376.63,376.64,376.52,376.6,916.0,372.6332,372.6431,372.5244,372.6035,916.0
2024-11-26 14:45:00,376.6,376.6,376.25,376.25,2270.0,372.6035,372.6035,372.2572,372.2572,2270.0
2024-11-26 14:50:00,376.31,376.68,376.22,376.45,3828.0,372.3166,372.6827,372.2276,372.4551,3828.0
2024-11-26 14:55:00,376.45,376.7,376.45,376.67,1046.0,372.4551,372.7025,372.4551,372.6728,1046.0
2024-11-26 15:00:00,376.51,376.51,376.2,376.27,800.0,372.5145,372.5145,372.2078,372.277,800.0
2024-11-26 15:05:00,376.35,376.36,376.05,376.19,826.0,372.3562,372.3661,372.0594,372.1979,826.0
2024-11-26 15:10:00,376.04,376.55,376.04,376.55,1004.0,372.0495,372.554,372.0495,372.554,1004.0
2024-11-26 15:15:00,376.62,376.97,376.62,376.78,2439.0,372.6233,372.9696,372.6233,372.7816,2439.0
2024-11-26 15:20:00,376.88,376.88,376.4,376.51,1832.0,372.8805,372.8805,372.4056,372.5145,1832.0
2024-11-26 15:25:00,376.82,376.82,376.56,376.56,721.0,372.8212,372.8212,372.5639,372.5639,721.0
2024-11-26 15:30:00,376.54,376.55,376.53,376.54,300.0,372.5442,372.554,372.5343,372.5442,300.0
2024-11-26 15:35:00,376.59,377.08,376.58,377.08,1926.0,372.5936,373.0784,372.5837,373.0784,1926.0
2024-11-26 15:40:00,377.08,377.08,376.83,377.04,2049.0,373.0784,373.0784,372.8311,373.0388,2049.0
2024-11-26 15:45:00,377.15,377.47,377.06,377.35,2782.0,373.1477,373.4643,373.0586,373.3456,2782.0
2024-11-26 15:50:00,377.27,377.53,377.12,377.38,2227.0,373.2664,373.5236,373.118,373.3752,2227.0
2024-11-26 15:55:00,377.4,377.69,377.11,377.48,22406.0,373.395,373.682,373.1081,373.4742,22406.0
2024-11-27 09:30:00,377.28,379.66,377.28,379.13,7057.0,373.2763,375.631,373.2763,375.1067,7057.0
2024-11-27 09:35:00,378.08,378.96,377.99,378.1,1106.0,374.0678,374.9385,373.9788,374.0876,1106.0
2024-11-27 09:40:00,377.21,378.59,377.21,378.55,941.0,373.207,374.5724,373.207,374.5328,941.0
2024-11-27 09:45:00,377.94,377.94,377.46,377.47,771.0,373.9293,373.9293,373.4544,373.4643,771.0
2024-11-27 09:50:00,377.47,377.47,376.65,376.65,1042.0,373.4643,373.4643,372.653,372.653,1042.0
2024-11-27 09:55:00,377.0,377.0,376.99,377.0,100.0,372.9993,372.9993,372.9894,372.9993,100.0
2024-11-27 10:00:00,376.8,377.39,376.01,377.07,4774.0,372.8014,373.3851,372.0198,373.0685,4774.0
2024-11-27 10:05:00,376.42,377.66,376.42,376.94,1220.0,372.4254,373.6523,372.4254,372.9399,1220.0
2024-11-27 10:10:00,376.94,376.97,376.87,376.87,1100.0,372.9399,372.9696,372.8707,372.8707,1100.0
2024-11-27 10:15:00,376.84,376.84,375.6,375.8,1254.0,372.841,372.841,371.6141,371.812,1254.0
2024-11-27 10:20:00,375.77,376.56,375.53,375.91,3214.0,371.7823,372.5639,371.5449,371.9208,3214.0
2024-11-27 10:25:00,375.91,376.11,375.48,375.79,2263.0,371.9208,372.1187,371.4954,371.8021,2263.0
2024-11-27 10:30:00,375.45,375.79,374.89,375.21,3234.0,371.4657,371.8021,370.9117,371.2283,3234.0
2024-11-27 10:35:00,375.26,375.28,374.58,374.84,1659.0,371.2777,371.2975,370.605,370.8622,1659.0
2024-11-27 10:40:00,374.81,374.81,374.0,374.27,3174.0,370.8325,370.8325,370.0311,370.2982,3174.0
2024-11-27 10:45:00,374.0,374.09,373.62,374.0,1100.0,370.0311,370.1202,369.6551,370.0311,1100.0
2024-11-27 10:50:00,373.85,374.31,373.51,374.31,1817.0,369.8827,370.3378,369.5463,370.3378,1817.0
2024-11-27 10:55:00,373.63,374.31,373.63,374.31,505.0,369.665,370.3378,369.665,370.3378,505.0
2024-11-27 11:00:00,374.38,374.39,374.04,374.04,200.0,370.4071,370.417,370.0707,370.0707,200.0
2024-11-27 11:05:00,373.97,375.0,373.96,375.0,1602.0,370.0014,371.0205,369.9915,371.0205,1602.0
2024-11-27 11:10:00,374.9,374.9,374.73,374.73,320.0,370.9216,370.9216,370.7534,370.7534,320.0
2024-11-27 11:15:00,374.79,374.84,373.76,374.48,2925.0,370.8127,370.8622,369.7937,370.506,2925.0
2024-11-27 11:20:00,374.48,374.48,374.48,374.48,0.0,370.506,370.506,370.506,370.506,0.0
2024-11-27 11:25:00,374.49,374.49,374.46,374.47,300.0,370.5159,370.5159,370.4862,370.4961,300.0
2024-11-27 11:30:00,373.94,374.12,373.81,373.81,701.0,369.9717,370.1498,369.8431,369.8431,701.0
2024-11-27 11:35:00,374.04,374.64,374.03,374.54,1000.0,370.0707,370.6643,370.0608,370.5654,1000.0
2024-11-27 11:40:00,374.54,374.55,374.24,374.48,600.0,370.5654,370.5753,370.2686,370.506,600.0
2024-11-27 11:45:00,374.48,374.48,374.48,374.48,0.0,370.506,370.506,370.506,370.506,0.0
2024-11-27 11:50:00,373.86,374.2,373.86,374.19,866.0,369.8926,370.229,369.8926,370.2191,866.0
2024-11-27 11:55:00,374.23,374.23,373.91,374.07,1122.0,370.2587,370.2587,369.9421,370.1004,1122.0
2024-11-27 12:00:00,373.81,374.24,373.8,374.24,1472.0,369.8431,370.2686,369.8332,370.2686,1472.0
2024-11-27 12:05:00,374.23,374.23,373.74,373.74,601.0,370.2587,370.2587,369.7739,369.7739,601.0
2024-11-27 12:10:00,373.85,374.26,373.85,374.26,4295.0,369.8827,370.2884,369.8827,370.2884,4295.0
2024-11-27 12:15:00,374.26,374.26,374.26,374.26,0.0,370.2884,370.2884,370.2884,370.2884,0.0
2024-11-27 12:20:00,373.96,373.96,373.54,373.54,845.0,369.9915,369.9915,369.576,369.576,845.0
2024-11-27 12:25:00,373.58,373.58,373.3,373.3,400.0,369.6156,369.6156,369.3385,369.3385,400.0
2024-11-27 12:30:00,373.41,373.41,373.41,373.41,287.0,369.4474,369.4474,369.4474,369.4474,287.0
2024-11-27 12:35:00,373.0,373.19,373.0,373.19,502.0,369.0417,369.2297,369.0417,369.2297,502.0
2024-11-27 12:40:00,373.37,373.37,373.37,373.37,600.0,369.4078,369.4078,369.4078,369.4078,600.0
2024-11-27 12:45:00,373.33,373.33,373.22,373.22,3427.0,369.3682,369.3682,369.2594,369.2594,3427.0
2024-11-27 12:50:00,373.38,373.39,373.36,373.39,400.0,369.4177,369.4276,369.3979,369.4276,400.0
2024-11-27 12:55:00,373.41,373.41,373.29,373.41,700.0,369.4474,369.4474,369.3286,369.4474,700.0
2024-11-27 13:00:00,373.41,373.43,373.41,373.43,200.0,369.4474,369.4672,369.4474,369.4672,200.0
2024-11-27 13:05:00,373.41,373.41,373.41,373.41,125.0,369.4474,369.4474,369.4474,369.4474,125.0
2024-11-27 13:10:00,373.4,373.4,373.28,373.32,700.0,369.4375,369.4375,369.3188,369.3583,700.0
2024-11-27 13:15:00,373.5,373.63,373.45,373.63,2541.0,369.5364,369.665,369.4869,369.665,2541.0
2024-11-27 13:20:00,373.63,373.67,373.63,373.67,503.0,369.665,369.7046,369.665,369.7046,503.0
2024-11-27 13:25:00,373.35,373.55,373.35,373.55,200.0,369.388,369.5859,369.388,369.5859,200.0
2024-11-27 13:30:00,373.55,373.55,373.55,373.55,0.0,369.5859,369.5859,369.5859,369.5859,0.0
2024-11-27 13:35:00,373.47,373.62,373.44,373.44,525.0,369.5067,369.6551,369.4771,369.4771,525.0
2024-11-27 13:40:00,373.48,373.66,373.3,373.48,7954.0,369.5166,369.6947,369.3385,369.5166,7954.0
2024-11-27 13:45:00,373.29,373.38,373.0,373.09,1220.0,369.3286,369.4177,369.0417,369.1308,1220.0
2024-11-27 13:50:00,372.84,372.97,372.67,372.73,573.0,368.8834,369.012,368.7152,368.7746,573.0
2024-11-27 13:55:00,372.94,373.22,372.73,372.93,3164.0,368.9824,369.2594,368.7746,368.9725,3164.0
2024-11-27 14:00:00,372.92,373.16,372.92,373.16,1387.0,368.9626,369.2,368.9626,369.2,1387.0
2024-11-27 14:05:00,373.1,373.1,373.1,373.1,100.0,369.1407,369.1407,369.1407,369.1407,100.0
2024-11-27 14:10:00,373.07,373.38,373.07,373.38,3555.0,369.111,369.4177,369.111,369.4177,3555.0
2024-11-27 14:15:00,373.92,373.92,373.29,373.41,1202.0,369.952,369.952,369.3286,369.4474,1202.0
2024-11-27 14:20:00,373.18,373.21,373.17,373.19,400.0,369.2198,369.2495,369.2099,369.2297,400.0
2024-11-27 14:25:00,372.75,372.76,372.66,372.66,300.0,368.7944,368.8043,368.7053,368.7053,300.0
2024-11-27 14:30:00,372.85,373.45,372.76,373.44,3103.0,368.8933,369.4869,368.8043,369.4771,3103.0
2024-11-27 14:35:00,372.95,373.0,372.95,373.0,600.0,368.9923,369.0417,368.9923,369.0417,600.0
2024-11-27 14:40:00,373.06,373.27,372.72,372.72,980.0,369.1011,369.3089,368.7647,368.7647,980.0
2024-11-27 14:45:00,372.72,373.13,372.72,372.75,977.0,368.7647,369.1703,368.7647,368.7944,977.0
2024-11-27 14:50:00,372.66,372.98,372.54,372.95,815.0,368.7053,369.0219,368.5866,368.9923,815.0
2024-11-27 14:55:00,372.54,372.79,372.37,372.65,3578.0,368.5866,368.834,368.4184,368.6954,3578.0
2024-11-27 15:00:00,372.4,372.4,372.22,372.23,686.0,368.4481,368.4481,368.27,368.2799,686.0
2024-11-27 15:05:00,371.99,372.19,371.96,371.96,539.0,368.0424,368.2403,368.0128,368.0128,539.0
2024-11-27 15:10:00,372.4,372.41,371.9,372.14,2405.0,368.4481,368.458,367.9534,368.1908,2405.0
2024-11-27 15:15:00,371.96,372.3,371.85,372.11,1444.0,368.0128,368.3491,367.9039,368.1612,1444.0
2024-11-27 15:20:00,372.11,372.13,371.43,372.08,9977.0,368.1612,368.181,367.4884,368.1315,9977.0
2024-11-27 15:25:00,371.86,371.97,371.73,371.85,1330.0,367.9138,368.0227,367.7852,367.9039,1330.0
2024-11-27 15:30:00,371.73,372.03,371.68,371.88,4957.0,367.7852,368.082,367.7357,367.9336,4957.0
2024-11-27 15:35:00,371.88,371.88,371.49,371.63,1608.0,367.9336,367.9336,367.5477,367.6863,1608.0
2024-11-27 15:40:00,371.64,371.83,371.21,371.21,3448.0,367.6962,367.8841,367.2707,367.2707,3448.0
2024-11-27 15:45:00,371.38,371.58,371.36,371.5,10017.0,367.4389,367.6368,367.4191,367.5576,10017.0
2024-11-27 15:50:00,371.41,371.78,371.37,371.43,12549.0,367.4686,367.8347,367.429,367.4884,12549.0
2024-11-27 15:55:00,371.49,371.59,370.13,370.78,60438.0,367.5477,367.6467,366.2022,366.8453,60438.0
2024-11-29 09:30:00,372.44,374.94,372.31,374.91,15982.0,368.4877,370.9611,368.359,370.9315,15982.0
2024-11-29 09:35:00,373.13,374.27,372.57,373.12,2664.0,369.1703,370.2982,368.6163,369.1604,2664.0
2024-11-29 09:40:00,373.12,374.71,373.12,374.01,18817.0,369.1604,370.7336,369.1604,370.041,18817.0
2024-11-29 09:45:00,374.15,374.96,374.15,374.95,2034.0,370.1795,370.9809,370.1795,370.971,2034.0
2024-11-29 09:50:00,374.59,374.59,374.16,374.16,1637.0,370.6148,370.6148,370.1894,370.1894,1637.0
2024-11-29 09:55:00,374.16,374.8,373.6,374.34,3250.0,370.1894,370.8226,369.6354,370.3675,3250.0
2024-11-29 10:00:00,374.12,375.85,374.12,375.46,5575.0,370.1498,371.8615,370.1498,371.4756,5575.0
2024-11-29 10:05:00,375.41,376.0,374.99,375.41,5493.0,371.4261,372.0099,371.0106,371.4261,5493.0
2024-11-29 10:10:00,375.43,375.93,375.42,375.56,1707.0,371.4459,371.9406,371.436,371.5746,1707.0
2024-11-29 10:15:00,376.13,376.33,375.88,375.88,1162.0,372.1385,372.3364,371.8912,371.8912,1162.0
2024-11-29 10:20:00,376.13,376.14,376.11,376.12,400.0,372.1385,372.1484,372.1187,372.1286,400.0
2024-11-29 10:25:00,376.45,376.62,376.04,376.43,1256.0,372.4551,372.6233,372.0495,372.4353,1256.0
2024-11-29 10:30:00,376.04,376.25,375.88,376.09,1363.0,372.0495,372.2572,371.8912,372.0989,1363.0
2024-11-29 10:35:00,376.09,376.41,376.08,376.19,1236.0,372.0989,372.4155,372.089,372.1979,1236.0
2024-11-29 10:40:00,376.27,377.21,375.96,376.92,3319.0,372.277,373.207,371.9703,372.9201,3319.0
2024-11-29 10:45:00,376.91,377.02,376.8,377.02,940.0,372.9102,373.0191,372.8014,373.0191,940.0
2024-11-29 10:50:00,377.02,377.09,376.84,376.87,2466.0,373.0191,373.0883,372.841,372.8707,2466.0
2024-11-29 10:55:00,376.86,376.89,376.28,376.29,857.0,372.8608,372.8904,372.2869,372.2968,857.0
2024-11-29 11:00:00,376.46,376.5,376.09,376.13,600.0,372.465,372.5046,372.0989,372.1385,600.0
2024-11-29 11:05:00,376.15,376.43,376.14,376.25,935.0,372.1583,372.4353,372.1484,372.2572,935.0
2024-11-29 11:10:00,376.01,376.49,375.88,376.29,1737.0,372.0198,372.4947,371.8912,372.2968,1737.0
2024-11-29 11:15:00,376.38,376.9,376.38,376.89,1570.0,372.3859,372.9003,372.3859,372.8904,1570.0
2024-11-29 11:20:00,376.96,376.96,376.33,376.46,1627.0,372.9597,372.9597,372.3364,372.465,1627.0
2024-11-29 11:25:00,376.47,377.12,376.42,376.91,1831.0,372.4749,373.118,372.4254,372.9102,1831.0
2024-11-29 11:30:00,377.0,377.01,376.32,376.45,2077.0,372.9993,373.0092,372.3265,372.4551,2077.0
2024-11-29 11:35:00,376.49,376.49,376.05,376.22,1800.0,372.4947,372.4947,372.0594,372.2276,1800.0
2024-11-29 11:40:00,376.1,376.41,376.1,376.41,300.0,372.1088,372.4155,372.1088,372.4155,300.0
2024-11-29 11:45:00,376.23,376.87,376.23,376.69,2486.0,372.2374,372.8707,372.2374,372.6926,2486.0
2024-11-29 11:50:00,376.67,376.88,376.66,376.88,551.0,372.6728,372.8805,372.6629,372.8805,551.0
2024-11-29 11:55:00,376.83,376.83,376.26,376.26,1960.0,372.8311,372.8311,372.2671,372.2671,1960.0
2024-11-29 12:00:00,376.25,376.72,376.13,376.72,1767.0,372.2572,372.7222,372.1385,372.7222,1767.0
2024-11-29 12:05:00,376.68,377.24,376.68,376.9,1915.0,372.6827,373.2367,372.6827,372.9003,1915.0
2024-11-29 12:10:00,376.87,377.21,376.77,376.77,2010.0,372.8707,373.207,372.7717,372.7717,2010.0
2024-11-29 12:15:00,376.74,377.0,376.66,377.0,1340.0,372.742,372.9993,372.6629,372.9993,1340.0
2024-11-29 12:20:00,377.0,377.18,376.91,376.91,1774.0,372.9993,373.1774,372.9102,372.9102,1774.0
2024-11-29 12:25:00,377.0,377.02,376.96,376.97,600.0,372.9993,373.0191,372.9597,372.9696,600.0
2024-11-29 12:30:00,376.97,377.15,376.87,377.08,3904.0,372.9696,373.1477,372.8707,373.0784,3904.0
2024-11-29 12:35:00,377.06,377.18,376.96,377.18,1400.0,373.0586,373.1774,372.9597,373.1774,1400.0
2024-11-29 12:40:00,377.2,377.55,377.18,377.25,1900.0,373.1972,373.5434,373.1774,373.2466,1900.0
2024-11-29 12:45:00,377.44,377.54,376.93,376.93,3245.0,373.4346,373.5335,372.93,372.93,3245.0
2024-11-29 12:50:00,377.12,377.12,376.15,376.29,2669.0,373.118,373.118,372.1583,372.2968,2669.0
2024-11-29 12:55:00,376.38,376.38,375.04,375.05,24740.0,372.3859,372.3859,371.0601,371.07,24740.0
2024-12-02 09:30:00,377.57,377.57,375.71,377.39,9562.0,373.5632,373.5632,371.723,373.3851,9562.0
2024-12-02 09:35:00,376.61,376.61,374.46,376.19,5254.0,372.6134,372.6134,370.4862,372.1979,5254.0
2024-12-02 09:40:00,376.12,376.58,375.96,375.97,1200.0,372.1286,372.5837,371.9703,371.9802,1200.0
2024-12-02 09:45:00,375.97,375.97,373.83,373.83,8247.0,371.9802,371.9802,369.8629,369.8629,8247.0
2024-12-02 09:50:00,374.38,374.38,374.38,374.38,200.0,370.4071,370.4071,370.4071,370.4071,200.0
2024-12-02 09:55:00,374.34,374.67,374.03,374.04,1900.0,370.3675,370.694,370.0608,370.0707,1900.0
2024-12-02 10:00:00,374.1,374.47,373.36,373.37,3416.0,370.13,370.4961,369.3979,369.4078,3416.0
2024-12-02 10:05:00,373.57,375.74,373.46,375.74,2482.0,369.6057,371.7526,369.4968,371.7526,2482.0
2024-12-02 10:10:00,375.04,375.19,375.04,375.05,1302.0,371.0601,371.2085,371.0601,371.07,1302.0
2024-12-02 10:15:00,375.3,375.3,374.97,374.98,563.0,371.3173,371.3173,370.9908,371.0007,563.0
2024-12-02 10:20:00,375.38,375.54,374.93,375.29,910.0,371.3965,371.5548,370.9512,371.3074,910.0
2024-12-02 10:25:00,374.84,375.21,374.83,375.08,905.0,370.8622,371.2283,370.8523,371.0996,905.0
2024-12-02 10:30:00,375.08,375.76,375.02,375.64,1371.0,371.0996,371.7724,371.0403,371.6537,1371.0
2024-12-02 10:35:00,375.66,375.8,374.73,375.33,2400.0,371.6735,371.812,370.7534,371.347,2400.0
2024-12-02 10:40:00,375.36,375.75,375.27,375.75,700.0,371.3767,371.7625,371.2876,371.7625,700.0
2024-12-02 10:45:00,375.52,375.52,375.37,375.47,500.0,371.535,371.535,371.3866,371.4855,500.0
2024-12-02 10:50:00,375.47,375.82,375.46,375.78,1600.0,371.4855,371.8318,371.4756,371.7922,1600.0
2024-12-02 10:55:00,375.63,376.17,375.42,376.16,1750.0,371.6438,372.1781,371.436,372.1682,1750.0
2024-12-02 11:00:00,375.79,375.79,374.9,375.0,2310.0,371.8021,371.8021,370.9216,371.0205,2310.0
2024-12-02 11:05:00,375.41,375.77,375.41,375.77,829.0,371.4261,371.7823,371.4261,371.7823,829.0
2024-12-02 11:10:00,375.77,376.09,375.37,376.09,3929.0,371.7823,372.0989,371.3866,372.0989,3929.0
2024-12-02 11:15:00,375.42,375.73,375.41,375.67,700.0,371.436,371.7428,371.4261,371.6834,700.0
2024-12-02 11:20:00,376.13,376.13,375.88,375.96,800.0,372.1385,372.1385,371.8912,371.9703,800.0
2024-12-02 11:25:00,375.96,376.16,375.96,375.98,751.0,371.9703,372.1682,371.9703,371.9901,751.0
2024-12-02 11:30:00,376.2,376.63,376.16,376.63,1559.0,372.2078,372.6332,372.1682,372.6332,1559.0
2024-12-02 11:35:00,376.49,376.53,376.25,376.53,1437.0,372.4947,372.5343,372.2572,372.5343,1437.0
2024-12-02 11:40:00,376.53,376.61,376.41,376.41,500.0,372.5343,372.6134,372.4155,372.4155,500.0
2024-12-02 11:45:00,376.32,376.45,376.32,376.41,500.0,372.3265,372.4551,372.3265,372.4155,500.0
2024-12-02 11:50:00,376.6,376.95,376.6,376.81,1335.0,372.6035,372.9498,372.6035,372.8113,1335.0
2024-12-02 11:55:00,376.81,376.81,376.34,376.47,1355.0,372.8113,372.8113,372.3463,372.4749,1355.0
2024-12-02 12:00:00,376.29,376.29,376.29,376.29,100.0,372.2968,372.2968,372.2968,372.2968,100.0
2024-12-02 12:05:00,376.4,376.82,376.29,376.82,1216.0,372.4056,372.8212,372.2968,372.8212,1216.0
2024-12-02 12:10:00,377.06,377.21,377.05,377.21,303.0,373.0586,373.207,373.0487,373.207,303.0
2024-12-02 12:15:00,377.16,377.16,376.78,376.8,1200.0,373.1576,373.1576,372.7816,372.8014,1200.0
2024-12-02 12:20:00,376.63,376.75,376.62,376.63,757.0,372.6332,372.7519,372.6233,372.6332,757.0
2024-12-02 12:25:00,376.63,376.63,376.33,376.39,801.0,372.6332,372.6332,372.3364,372.3957,801.0
2024-12-02 12:30:00,376.62,376.62,376.62,376.62,300.0,372.6233,372.6233,372.6233,372.6233,300.0
2024-12-02 12:35:00,376.65,376.67,376.62,376.67,400.0,372.653,372.6728,372.6233,372.6728,400.0
2024-12-02 12:40:00,376.83,377.28,376.83,377.28,756.0,372.8311,373.2763,372.8311,373.2763,756.0
2024-12-02 12:45:00,377.46,377.47,377.31,377.47,300.0,373.4544,373.4643,373.306,373.4643,300.0
2024-12-02 12:50:00,377.24,377.72,377.24,377.31,800.0,373.2367,373.7116,373.2367,373.306,800.0
2024-12-02 12:55:00,377.72,377.72,377.16,377.35,1928.0,373.7116,373.7116,373.1576,373.3456,1928.0
2024-12-02 13:00:00,377.35,377.35,377.34,377.35,100.0,373.3456,373.3456,373.3357,373.3456,100.0
2024-12-02 13:05:00,377.62,377.62,377.59,377.59,421.0,373.6127,373.6127,373.583,373.583,421.0
2024-12-02 13:10:00,377.79,378.08,377.78,378.07,300.0,373.7809,374.0678,373.771,374.0579,300.0
2024-12-02 13:15:00,377.9,378.21,377.86,377.87,600.0,373.8897,374.1964,373.8501,373.86,600.0
2024-12-02 13:20:00,377.79,378.2,377.79,377.93,500.0,373.7809,374.1865,373.7809,373.9194,500.0
2024-12-02 13:25:00,377.98,378.06,377.81,378.06,710.0,373.9689,374.048,373.8007,374.048,710.0
2024-12-02 13:30:00,378.19,378.2,377.44,377.66,1301.0,374.1766,374.1865,373.4346,373.6523,1301.0
2024-12-02 13:35:00,377.98,378.25,377.98,378.22,300.0,373.9689,374.236,373.9689,374.2063,300.0
2024-12-02 13:40:00,378.22,378.37,377.88,378.37,1780.0,374.2063,374.3547,373.8699,374.3547,1780.0
2024-12-02 13:45:00,378.18,378.37,378.17,378.19,1529.0,374.1668,374.3547,374.1569,374.1766,1529.0
2024-12-02 13:50:00,378.28,378.29,378.28,378.28,335.0,374.2657,374.2756,374.2657,374.2657,335.0
2024-12-02 13:55:00,378.79,378.81,378.53,378.56,700.0,374.7703,374.7901,374.513,374.5427,700.0
2024-12-02 14:00:00,378.61,378.61,378.09,378.09,1211.0,374.5922,374.5922,374.0777,374.0777,1211.0
2024-12-02 14:05:00,377.99,378.15,377.88,378.15,1349.0,373.9788,374.1371,373.8699,374.1371,1349.0
2024-12-02 14:10:00,378.29,378.52,378.29,378.31,1600.0,374.2756,374.5031,374.2756,374.2954,1600.0
2024-12-02 14:15:00,378.04,378.38,378.04,378.08,800.0,374.0282,374.3646,374.0282,374.0678,800.0
2024-12-02 14:20:00,377.55,378.1,377.54,378.1,300.0,373.5434,374.0876,373.5335,374.0876,300.0
2024-12-02 14:25:00,378.19,378.19,377.94,378.19,804.0,374.1766,374.1766,373.9293,374.1766,804.0
2024-12-02 14:30:00,377.97,378.25,377.58,377.79,3369.0,373.959,374.236,373.5731,373.7809,3369.0
2024-12-02 14:35:00,378.03,378.11,377.67,377.71,2747.0,374.0183,374.0975,373.6622,373.7017,2747.0
2024-12-02 14:40:00,377.68,377.68,377.19,377.64,4293.0,373.6721,373.6721,373.1873,373.6325,4293.0
2024-12-02 14:45:00,377.65,378.06,377.53,377.64,1957.0,373.6424,374.048,373.5236,373.6325,1957.0
2024-12-02 14:50:00,377.53,377.84,377.48,377.84,1899.0,373.5236,373.8304,373.4742,373.8304,1899.0
2024-12-02 14:55:00,377.69,377.77,377.01,377.13,4786.0,373.682,373.7611,373.0092,373.1279,4786.0
2024-12-02 15:00:00,376.85,377.21,376.66,377.21,1628.0,372.8509,373.207,372.6629,373.207,1628.0
2024-12-02 15:05:00,377.27,377.45,377.19,377.19,2024.0,373.2664,373.4445,373.1873,373.1873,2024.0
2024-12-02 15:10:00,377.32,377.36,377.29,377.29,600.0,373.3159,373.3555,373.2862,373.2862,600.0
2024-12-02 15:15:00,377.48,377.69,377.4,377.63,992.0,373.4742,373.682,373.395,373.6226,992.0
2024-12-02 15:20:00,377.69,377.76,377.51,377.59,2164.0,373.682,373.7512,373.5039,373.583,2164.0
2024-12-02 15:25:00,377.56,377.81,377.44,377.81,3521.0,373.5533,373.8007,373.4346,373.8007,3521.0
2024-12-02 15:30:00,377.52,377.57,377.28,377.43,1800.0,373.5138,373.5632,373.2763,373.4247,1800.0
2024-12-02 15:35:00,377.47,377.58,377.32,377.48,2260.0,373.4643,373.5731,373.3159,373.4742,2260.0
2024-12-02 15:40:00,377.51,377.62,377.27,377.34,6129.0,373.5039,373.6127,373.2664,373.3357,6129.0
2024-12-02 15:45:00,377.37,377.67,377.31,377.67,4788.0,373.3653,373.6622,373.306,373.6622,4788.0
2024-12-02 15:50:00,377.48,377.67,377.0,377.58,8575.0,373.4742,373.6622,372.9993,373.5731,8575.0
2024-12-02 15:55:00,377.58,377.95,377.18,377.49,47924.0,373.5731,373.9392,373.1774,373.4841,47924.0
2024-12-03 09:30:00,378.39,379.55,376.9,376.9,6948.0,374.3745,375.5222,372.9003,372.9003,6948.0
2024-12-03 09:35:00,377.3,377.3,375.86,376.0,413.0,373.2961,373.2961,371.8714,372.0099,413.0
2024-12-03 09:40:00,375.17,375.17,375.17,375.17,100.0,371.1887,371.1887,371.1887,371.1887,100.0
2024-12-03 09:45:00,375.29,375.81,374.99,374.99,851.0,371.3074,371.8219,371.0106,371.0106,851.0
2024-12-03 09:50:00,374.77,375.14,374.13,374.13,5823.0,370.7929,371.159,370.1597,370.1597,5823.0
2024-12-03 09:55:00,374.57,375.61,374.13,375.18,2765.0,370.5951,371.624,370.1597,371.1986,2765.0
2024-12-03 10:00:00,375.0,375.29,374.75,374.94,3941.0,371.0205,371.3074,370.7732,370.9611,3941.0
2024-12-03 10:05:00,374.96,375.29,374.51,374.7,4695.0,370.9809,371.3074,370.5357,370.7237,4695.0
2024-12-03 10:10:00,374.71,375.37,374.42,374.72,3345.0,370.7336,371.3866,370.4467,370.7435,3345.0
2024-12-03 10:15:00,374.63,374.95,374.62,374.85,800.0,370.6544,370.971,370.6445,370.8721,800.0
2024-12-03 10:20:00,374.56,374.86,374.56,374.81,300.0,370.5852,370.882,370.5852,370.8325,300.0
2024-12-03 10:25:00,374.84,374.84,374.6,374.69,1300.0,370.8622,370.8622,370.6247,370.7138,1300.0
2024-12-03 10:30:00,374.59,374.59,373.75,373.75,1200.0,370.6148,370.6148,369.7838,369.7838,1200.0
2024-12-03 10:35:00,373.61,373.78,373.4,373.75,2370.0,369.6452,369.8134,369.4375,369.7838,2370.0
2024-12-03 10:40:00,374.03,374.04,374.03,374.03,146.0,370.0608,370.0707,370.0608,370.0608,146.0
2024-12-03 10:45:00,373.63,373.81,373.47,373.75,700.0,369.665,369.8431,369.5067,369.7838,700.0
2024-12-03 10:50:00,373.51,373.93,372.71,373.09,2850.0,369.5463,369.9619,368.7548,369.1308,2850.0
2024-12-03 10:55:00,372.69,372.69,372.23,372.61,700.0,368.735,368.735,368.2799,368.6559,700.0
2024-12-03 11:00:00,372.61,372.61,372.01,372.04,3807.0,368.6559,368.6559,368.0622,368.0919,3807.0
2024-12-03 11:05:00,372.05,372.56,371.68,372.56,2803.0,368.1018,368.6064,367.7357,368.6064,2803.0
2024-12-03 11:10:00,372.16,372.16,371.87,372.15,1994.0,368.2106,368.2106,367.9237,368.2007,1994.0
2024-12-03 11:15:00,372.02,372.5,371.71,372.5,1570.0,368.0721,368.547,367.7654,368.547,1570.0
2024-12-03 11:20:00,372.88,372.88,372.52,372.74,740.0,368.923,368.923,368.5668,368.7845,740.0
2024-12-03 11:25:00,372.43,372.82,372.43,372.46,1506.0,368.4778,368.8636,368.4778,368.5075,1506.0
2024-12-03 11:30:00,372.41,372.67,372.27,372.45,1744.0,368.458,368.7152,368.3195,368.4976,1744.0
2024-12-03 11:35:00,372.27,372.45,372.27,372.45,500.0,368.3195,368.4976,368.3195,368.4976,500.0
2024-12-03 11:40:00,372.38,372.81,372.38,372.71,1601.0,368.4283,368.8537,368.4283,368.7548,1601.0
2024-12-03 11:45:00,372.54,372.77,372.54,372.77,800.0,368.5866,368.8142,368.5866,368.8142,800.0
2024-12-03 11:50:00,372.76,373.45,372.47,373.45,4773.0,368.8043,369.4869,368.5173,369.4869,4773.0
2024-12-03 11:55:00,373.32,373.81,373.32,373.57,1496.0,369.3583,369.8431,369.3583,369.6057,1496.0
2024-12-03 12:00:00,373.58,373.67,373.58,373.66,800.0,369.6156,369.7046,369.6156,369.6947,800.0
2024-12-03 12:05:00,373.86,374.97,373.79,374.97,3412.0,369.8926,370.9908,369.8233,370.9908,3412.0
2024-12-03 12:10:00,375.18,375.22,374.95,375.22,500.0,371.1986,371.2382,370.971,371.2382,500.0
2024-12-03 12:15:00,375.22,375.4,375.22,375.25,723.0,371.2382,371.4163,371.2382,371.2678,723.0
2024-12-03 12:20:00,375.49,376.17,375.36,375.58,7201.0,371.5053,372.1781,371.3767,371.5943,7201.0
2024-12-03 12:25:00,375.31,375.31,375.08,375.1,577.0,371.3272,371.3272,371.0996,371.1194,577.0
2024-12-03 12:30:00,375.06,375.93,374.89,375.88,3654.0,371.0799,371.9406,370.9117,371.8912,3654.0
2024-12-03 12:35:00,375.94,376.09,375.75,375.75,1502.0,371.9505,372.0989,371.7625,371.7625,1502.0
2024-12-03 12:40:00,375.72,376.55,375.71,376.13,3888.0,371.7329,372.554,371.723,372.1385,3888.0
2024-12-03 12:45:00,375.99,376.35,375.93,376.01,2163.0,372.0,372.3562,371.9406,372.0198,2163.0
2024-12-03 12:50:00,376.02,376.49,376.01,376.24,1442.0,372.0297,372.4947,372.0198,372.2473,1442.0
2024-12-03 12:55:00,376.01,376.05,376.01,376.04,734.0,372.0198,372.0594,372.0198,372.0495,734.0
2024-12-03 13:00:00,375.84,376.0,375.83,376.0,866.0,371.8516,372.0099,371.8417,372.0099,866.0
2024-12-03 13:05:00,376.0,376.0,376.0,376.0,0.0,372.0099,372.0099,372.0099,372.0099,0.0
2024-12-03 13:10:00,375.9,375.9,375.65,375.65,545.0,371.9109,371.9109,371.6636,371.6636,545.0
2024-12-03 13:15:00,375.59,375.72,375.43,375.43,1053.0,371.6042,371.7329,371.4459,371.4459,1053.0
2024-12-03 13:20:00,375.52,375.52,375.24,375.24,425.0,371.535,371.535,371.258,371.258,425.0
2024-12-03 13:25:00,375.34,375.34,375.34,375.34,170.0,371.3569,371.3569,371.3569,371.3569,170.0
2024-12-03 13:30:00,375.29,375.3,375.29,375.29,100.0,371.3074,371.3173,371.3074,371.3074,100.0
2024-12-03 13:35:00,375.3,375.31,375.25,375.25,320.0,371.3173,371.3272,371.2678,371.2678,320.0
2024-12-03 13:40:00,375.31,375.31,375.07,375.08,213.0,371.3272,371.3272,371.0898,371.0996,213.0
2024-12-03 13:45:00,375.3,375.3,375.29,375.3,100.0,371.3173,371.3173,371.3074,371.3173,100.0
2024-12-03 13:50:00,375.34,375.56,375.34,375.45,400.0,371.3569,371.5746,371.3569,371.4657,400.0
2024-12-03 13:55:00,375.45,375.52,375.07,375.07,1628.0,371.4657,371.535,371.0898,371.0898,1628.0
2024-12-03 14:00:00,375.05,375.12,374.6,374.84,1168.0,371.07,371.1392,370.6247,370.8622,1168.0
2024-12-03 14:05:00,374.74,374.92,374.73,374.73,712.0,370.7633,370.9413,370.7534,370.7534,712.0
2024-12-03 14:10:00,374.68,374.75,374.68,374.75,200.0,370.7039,370.7732,370.7039,370.7732,200.0
2024-12-03 14:15:00,374.71,374.71,374.62,374.63,600.0,370.7336,370.7336,370.6445,370.6544,600.0
2024-12-03 14:20:00,374.68,374.86,374.67,374.86,330.0,370.7039,370.882,370.694,370.882,330.0
2024-12-03 14:25:00,374.62,374.71,374.62,374.69,500.0,370.6445,370.7336,370.6445,370.7138,500.0
2024-12-03 14:30:00,374.74,375.18,374.74,375.18,1407.0,370.7633,371.1986,370.7633,371.1986,1407.0
2024-12-03 14:35:00,375.09,375.09,374.75,374.75,1608.0,371.1095,371.1095,370.7732,370.7732,1608.0
2024-12-03 14:40:00,374.96,375.2,374.63,375.2,421.0,370.9809,371.2184,370.6544,371.2184,421.0
2024-12-03 14:45:00,375.27,375.61,375.26,375.52,1530.0,371.2876,371.624,371.2777,371.535,1530.0
2024-12-03 14:50:00,375.26,375.26,374.78,374.81,1378.0,371.2777,371.2777,370.8028,370.8325,1378.0
2024-12-03 14:55:00,374.86,375.14,374.86,375.14,300.0,370.882,371.159,370.882,371.159,300.0
2024-12-03 15:00:00,374.85,374.85,374.63,374.63,400.0,370.8721,370.8721,370.6544,370.6544,400.0
2024-12-03 15:05:00,374.96,374.98,374.94,374.94,300.0,370.9809,371.0007,370.9611,370.9611,300.0
2024-12-03 15:10:00,374.96,374.98,374.75,374.8,760.0,370.9809,371.0007,370.7732,370.8226,760.0
2024-12-03 15:15:00,374.92,374.92,374.6,374.63,2427.0,370.9413,370.9413,370.6247,370.6544,2427.0
2024-12-03 15:20:00,374.68,375.09,374.6,375.01,1716.0,370.7039,371.1095,370.6247,371.0304,1716.0
2024-12-03 15:25:00,375.01,375.01,374.4,374.69,1741.0,371.0304,371.0304,370.4269,370.7138,1741.0
2024-12-03 15:30:00,374.67,374.83,374.66,374.73,612.0,370.694,370.8523,370.6841,370.7534,612.0
2024-12-03 15:35:00,374.86,374.99,374.73,374.95,1172.0,370.882,371.0106,370.7534,370.971,1172.0
2024-12-03 15:40:00,374.74,374.93,374.65,374.72,2700.0,370.7633,370.9512,370.6742,370.7435,2700.0
2024-12-03 15:45:00,374.53,375.02,374.53,374.82,4258.0,370.5555,371.0403,370.5555,370.8424,4258.0
2024-12-03 15:50:00,374.99,375.44,374.74,375.44,4763.0,371.0106,371.4558,370.7633,371.4558,4763.0
2024-12-03 15:55:00,375.7,376.42,375.35,375.64,27224.0,371.7131,372.4254,371.3668,371.6537,27224.0
2024-12-04 09:30:00,377.55,378.53,376.08,377.7,11793.0,373.5434,374.513,372.089,373.6918,11793.0
2024-12-04 09:35:00,376.25,377.88,376.09,377.59,2244.0,372.2572,373.8699,372.0989,373.583,2244.0
2024-12-04 09:40:00,376.37,377.05,376.09,376.88,2160.0,372.376,373.0487,372.0989,372.8805,2160.0
2024-12-04 09:45:00,376.88,378.22,376.87,378.22,600.0,372.8805,374.2063,372.8707,374.2063,600.0
2024-12-04 09:50:00,378.28,378.64,377.73,377.74,1000.0,374.2657,374.6219,373.7215,373.7314,1000.0
2024-12-04 09:55:00,376.97,378.33,376.97,377.85,2006.0,372.9696,374.3152,372.9696,373.8403,2006.0
2024-12-04 10:00:00,377.74,378.39,377.49,377.75,7117.0,373.7314,374.3745,373.4841,373.7413,7117.0
2024-12-04 10:05:00,378.46,378.46,376.4,377.6,1541.0,374.4438,374.4438,372.4056,373.5929,1541.0
2024-12-04 10:10:00,377.02,377.03,376.71,376.71,1498.0,373.0191,373.029,372.7124,372.7124,1498.0
2024-12-04 10:15:00,376.39,376.39,375.97,375.97,300.0,372.3957,372.3957,371.9802,371.9802,300.0
2024-12-04 10:20:00,375.95,377.04,375.95,377.04,1272.0,371.9604,373.0388,371.9604,373.0388,1272.0
2024-12-04 10:25:00,377.54,377.54,377.38,377.38,300.0,373.5335,373.5335,373.3752,373.3752,300.0
2024-12-04 10:30:00,377.5,377.5,376.8,376.8,1452.0,373.494,373.494,372.8014,372.8014,1452.0
2024-12-04 10:35:00,377.18,377.75,376.74,377.33,2409.0,373.1774,373.7413,372.742,373.3258,2409.0
2024-12-04 10:40:00,377.3,377.59,377.24,377.59,820.0,373.2961,373.583,373.2367,373.583,820.0
2024-12-04 10:45:00,377.81,378.47,377.81,378.47,539.0,373.8007,374.4537,373.8007,374.4537,539.0
2024-12-04 10:50:00,378.44,378.44,378.05,378.06,700.0,374.424,374.424,374.0381,374.048,700.0
2024-12-04 10:55:00,378.04,378.04,377.48,377.91,2000.0,374.0282,374.0282,373.4742,373.8996,2000.0
2024-12-04 11:00:00,378.01,378.01,377.42,377.97,525.0,373.9986,373.9986,373.4148,373.959,525.0
2024-12-04 11:05:00,378.01,378.01,378.01,378.01,100.0,373.9986,373.9986,373.9986,373.9986,100.0
2024-12-04 11:10:00,378.09,378.1,377.5,378.1,1044.0,374.0777,374.0876,373.494,374.0876,1044.0
2024-12-04 11:15:00,377.82,378.21,377.82,378.21,1278.0,373.8106,374.1964,373.8106,374.1964,1278.0
2024-12-04 11:20:00,378.1,378.71,378.1,378.33,900.0,374.0876,374.6911,374.0876,374.3152,900.0
2024-12-04 11:25:00,378.7,378.7,378.36,378.37,205.0,374.6812,374.6812,374.3448,374.3547,205.0
2024-12-04 11:30:00,378.55,378.72,377.62,378.72,3308.0,374.5328,374.701,373.6127,374.701,3308.0
2024-12-04 11:35:00,378.7,378.7,378.7,378.7,100.0,374.6812,374.6812,374.6812,374.6812,100.0
2024-12-04 11:40:00,378.72,378.72,378.13,378.4,1474.0,374.701,374.701,374.1173,374.3844,1474.0
2024-12-04 11:45:00,378.61,378.61,378.61,378.61,100.0,374.5922,374.5922,374.5922,374.5922,100.0
2024-12-04 11:50:00,378.63,378.69,378.57,378.57,900.0,374.612,374.6713,374.5526,374.5526,900.0
2024-12-04 11:55:00,378.69,378.69,378.28,378.28,2073.0,374.6713,374.6713,374.2657,374.2657,2073.0
2024-12-04 12:00:00,378.05,378.05,377.57,377.92,1794.0,374.0381,374.0381,373.5632,373.9095,1794.0
2024-12-04 12:05:00,378.16,378.16,377.86,377.87,300.0,374.147,374.147,373.8501,373.86,300.0
2024-12-04 12:10:00,377.87,377.87,377.87,377.87,0.0,373.86,373.86,373.86,373.86,0.0
2024-12-04 12:15:00,377.79,377.79,377.79,377.79,100.0,373.7809,373.7809,373.7809,373.7809,100.0
2024-12-04 12:20:00,377.89,377.89,377.61,377.85,341.0,373.8798,373.8798,373.6028,373.8403,341.0
2024-12-04 12:25:00,377.86,377.86,377.62,377.84,520.0,373.8501,373.8501,373.6127,373.8304,520.0
2024-12-04 12:30:00,377.85,377.94,377.85,377.94,300.0,373.8403,373.9293,373.8403,373.9293,300.0
2024-12-04 12:35:00,377.65,378.16,377.65,378.16,1703.0,373.6424,374.147,373.6424,374.147,1703.0
2024-12-04 12:40:00,378.36,378.36,377.89,377.91,1495.0,374.3448,374.3448,373.8798,373.8996,1495.0
2024-12-04 12:45:00,377.97,377.97,376.85,376.85,4871.0,373.959,373.959,372.8509,372.8509,4871.0
2024-12-04 12:50:00,376.73,376.89,376.28,376.28,1313.0,372.7321,372.8904,372.2869,372.2869,1313.0
2024-12-04 12:55:00,376.28,376.32,376.28,376.32,242.0,372.2869,372.3265,372.2869,372.3265,242.0
2024-12-04 13:00:00,376.61,376.61,376.6,376.61,100.0,372.6134,372.6134,372.6035,372.6134,100.0
2024-12-04 13:05:00,376.35,376.54,376.28,376.48,700.0,372.3562,372.5442,372.2869,372.4848,700.0
2024-12-04 13:10:00,376.48,376.49,376.28,376.49,1375.0,372.4848,372.4947,372.2869,372.4947,1375.0
2024-12-04 13:15:00,376.48,376.55,376.44,376.45,717.0,372.4848,372.554,372.4452,372.4551,717.0
2024-12-04 13:20:00,376.4,376.49,376.21,376.21,1601.0,372.4056,372.4947,372.2177,372.2177,1601.0
2024-12-04 13:25:00,376.17,376.62,376.04,376.62,4441.0,372.1781,372.6233,372.0495,372.6233,4441.0
2024-12-04 13:30:00,376.33,376.35,375.22,375.44,2330.0,372.3364,372.3562,371.2382,371.4558,2330.0
2024-12-04 13:35:00,375.46,375.74,375.27,375.47,2473.0,371.4756,371.7526,371.2876,371.4855,2473.0
2024-12-04 13:40:00,375.47,375.47,375.13,375.13,819.0,371.4855,371.4855,371.1491,371.1491,819.0
2024-12-04 13:45:00,375.05,375.7,375.05,375.39,3370.0,371.07,371.7131,371.07,371.4064,3370.0
2024-12-04 13:50:00,375.37,375.66,375.16,375.4,2619.0,371.3866,371.6735,371.1788,371.4163,2619.0
2024-12-04 13:55:00,375.64,375.89,375.64,375.89,644.0,371.6537,371.9011,371.6537,371.9011,644.0
2024-12-04 14:00:00,375.87,376.17,375.71,376.1,1865.0,371.8813,372.1781,371.723,372.1088,1865.0
2024-12-04 14:05:00,376.1,376.1,376.09,376.1,1500.0,372.1088,372.1088,372.0989,372.1088,1500.0
2024-12-04 14:10:00,376.32,376.44,376.2,376.21,975.0,372.3265,372.4452,372.2078,372.2177,975.0
2024-12-04 14:15:00,376.3,376.47,376.23,376.47,1109.0,372.3067,372.4749,372.2374,372.4749,1109.0
2024-12-04 14:20:00,376.41,376.82,376.29,376.82,1418.0,372.4155,372.8212,372.2968,372.8212,1418.0
2024-12-04 14:25:00,376.75,376.75,376.49,376.49,1100.0,372.7519,372.7519,372.4947,372.4947,1100.0
2024-12-04 14:30:00,376.64,376.94,376.64,376.93,1983.0,372.6431,372.9399,372.6431,372.93,1983.0
2024-12-04 14:35:00,376.94,377.38,376.94,377.01,3210.0,372.9399,373.3752,372.9399,373.0092,3210.0
2024-12-04 14:40:00,377.09,377.28,376.84,377.04,4830.0,373.0883,373.2763,372.841,373.0388,4830.0
2024-12-04 14:45:00,377.06,377.23,376.85,376.9,1123.0,373.0586,373.2268,372.8509,372.9003,1123.0
2024-12-04 14:50:00,376.79,376.85,376.59,376.59,3306.0,372.7915,372.8509,372.5936,372.5936,3306.0
2024-12-04 14:55:00,376.6,377.03,376.59,376.74,2423.0,372.6035,373.029,372.5936,372.742,2423.0
2024-12-04 15:00:00,376.41,376.41,376.32,376.32,710.0,372.4155,372.4155,372.3265,372.3265,710.0
2024-12-04 15:05:00,376.38,376.83,376.38,376.83,820.0,372.3859,372.8311,372.3859,372.8311,820.0
2024-12-04 15:10:00,376.61,376.94,376.59,376.59,1147.0,372.6134,372.9399,372.5936,372.5936,1147.0
2024-12-04 15:15:00,376.67,377.14,376.67,376.83,1340.0,372.6728,373.1378,372.6728,372.8311,1340.0
2024-12-04 15:20:00,377.14,377.57,377.02,377.22,1458.0,373.1378,373.5632,373.0191,373.2169,1458.0
2024-12-04 15:25:00,377.16,377.59,376.97,377.59,2763.0,373.1576,373.583,372.9696,373.583,2763.0
2024-12-04 15:30:00,377.38,377.39,377.04,377.04,3453.0,373.3752,373.3851,373.0388,373.0388,3453.0
2024-12-04 15:35:00,377.27,377.38,377.19,377.19,1145.0,373.2664,373.3752,373.1873,373.1873,1145.0
2024-12-04 15:40:00,377.35,377.51,377.1,377.19,2886.0,373.3456,373.5039,373.0982,373.1873,2886.0
2024-12-04 15:45:00,377.19,377.59,377.01,377.5,7022.0,373.1873,373.583,373.0092,373.494,7022.0
2024-12-04 15:50:00,378.12,378.4,377.86,378.4,4916.0,374.1074,374.3844,373.8501,374.3844,4916.0
2024-12-04 15:55:00,378.39,378.88,378.03,378.19,27327.0,374.3745,374.8593,374.0183,374.1766,27327.0
2024-12-05 09:30:00,376.82,378.02,375.74,376.19,14282.0,372.8212,374.0084,371.7526,372.1979,14282.0
2024-12-05 09:35:00,376.19,376.22,375.26,376.22,600.0,372.1979,372.2276,371.2777,372.2276,600.0
2024-12-05 09:40:00,377.28,377.28,375.6,375.6,1589.0,373.2763,373.2763,371.6141,371.6141,1589.0
2024-12-05 09:45:00,376.0,376.72,376.0,376.72,1063.0,372.0099,372.7222,372.0099,372.7222,1063.0
2024-12-05 09:50:00,376.94,378.27,376.77,378.23,3403.0,372.9399,374.2558,372.7717,374.2162,3403.0
2024-12-05 09:55:00,377.87,378.4,377.87,378.4,7011.0,373.86,374.3844,373.86,374.3844,7011.0
2024-12-05 10:00:00,378.35,378.38,378.1,378.29,2136.0,374.3349,374.3646,374.0876,374.2756,2136.0
2024-12-05 10:05:00,378.1,379.31,377.92,378.87,3277.0,374.0876,375.2848,373.9095,374.8494,3277.0
2024-12-05 10:10:00,378.84,379.0,378.6,379.0,900.0,374.8197,374.978,374.5823,374.978,900.0
2024-12-05 10:15:00,379.19,379.68,378.82,379.25,1768.0,375.166,375.6508,374.8,375.2254,1768.0
2024-12-05 10:20:00,379.27,379.75,378.92,379.01,12601.0,375.2452,375.7201,374.8989,374.9879,12601.0
2024-12-05 10:25:00,379.48,379.62,378.68,379.02,5846.0,375.453,375.5915,374.6614,374.9978,5846.0
2024-12-05 10:30:00,379.01,379.26,379.01,379.26,563.0,374.9879,375.2353,374.9879,375.2353,563.0
2024-12-05 10:35:00,379.2,379.2,378.84,378.91,1800.0,375.1759,375.1759,374.8197,374.889,1800.0
2024-12-05 10:40:00,378.64,379.12,378.28,378.65,4424.0,374.6219,375.0968,374.2657,374.6318,4424.0
2024-12-05 10:45:00,379.1,380.21,379.1,380.08,5950.0,375.077,376.1752,375.077,376.0466,5950.0
2024-12-05 10:50:00,380.08,380.08,379.74,379.74,1100.0,376.0466,376.0466,375.7102,375.7102,1100.0
2024-12-05 10:55:00,379.42,379.42,379.39,379.4,200.0,375.3936,375.3936,375.3639,375.3738,200.0
2024-12-05 11:00:00,379.33,379.65,379.33,379.65,714.0,375.3045,375.6212,375.3045,375.6212,714.0
2024-12-05 11:05:00,379.76,380.19,379.65,379.67,14900.0,375.73,376.1554,375.6212,375.6409,14900.0
2024-12-05 11:10:00,379.49,380.21,379.49,379.91,11204.0,375.4628,376.1752,375.4628,375.8784,11204.0
2024-12-05 11:15:00,379.93,380.2,379.93,380.2,406.0,375.8982,376.1653,375.8982,376.1653,406.0
2024-12-05 11:20:00,379.98,380.31,379.98,379.98,1159.0,375.9476,376.2741,375.9476,375.9476,1159.0
2024-12-05 11:25:00,380.31,380.66,380.31,380.66,700.0,376.2741,376.6204,376.2741,376.6204,700.0
2024-12-05 11:30:00,380.29,380.62,380.1,380.61,2470.0,376.2544,376.5809,376.0664,376.571,2470.0
2024-12-05 11:35:00,380.28,380.4,379.53,380.4,3446.0,376.2445,376.3632,375.5024,376.3632,3446.0
2024-12-05 11:40:00,380.46,380.46,380.36,380.36,400.0,376.4226,376.4226,376.3236,376.3236,400.0
2024-12-05 11:45:00,380.06,380.23,379.91,379.99,900.0,376.0268,376.195,375.8784,375.9575,900.0
2024-12-05 11:50:00,379.96,380.28,379.74,380.28,400.0,375.9279,376.2445,375.7102,376.2445,400.0
2024-12-05 11:55:00,380.03,380.79,380.02,380.78,1900.0,375.9971,376.7491,375.9872,376.7392,1900.0
2024-12-05 12:00:00,380.59,380.59,380.59,380.59,218.0,376.5512,376.5512,376.5512,376.5512,218.0
2024-12-05 12:05:00,380.74,381.2,380.74,381.1,1125.0,376.6996,377.1547,376.6996,377.0558,1125.0
2024-12-05 12:10:00,381.1,381.35,380.29,380.39,2675.0,377.0558,377.3031,376.2544,376.3533,2675.0
2024-12-05 12:15:00,380.34,380.34,380.13,380.13,300.0,376.3038,376.3038,376.0961,376.0961,300.0
2024-12-05 12:20:00,380.12,380.56,380.0,380.56,3107.0,376.0862,376.5215,375.9674,376.5215,3107.0
2024-12-05 12:25:00,380.66,380.75,380.26,380.49,1535.0,376.6204,376.7095,376.2247,376.4522,1535.0
2024-12-05 12:30:00,380.38,380.38,380.2,380.31,600.0,376.3434,376.3434,376.1653,376.2741,600.0
2024-12-05 12:35:00,380.4,380.97,380.4,380.91,3146.0,376.3632,376.9271,376.3632,376.8678,3146.0
2024-12-05 12:40:00,380.95,380.95,380.92,380.92,300.0,376.9074,376.9074,376.8777,376.8777,300.0
2024-12-05 12:45:00,380.93,381.61,380.7,381.61,2121.0,376.8876,377.5604,376.66,377.5604,2121.0
2024-12-05 12:50:00,381.52,381.52,381.52,381.52,200.0,377.4713,377.4713,377.4713,377.4713,200.0
2024-12-05 12:55:00,381.27,381.57,381.27,381.57,400.0,377.224,377.5208,377.224,377.5208,400.0
2024-12-05 13:00:00,381.01,381.93,381.01,381.64,1830.0,376.9667,377.877,376.9667,377.59,1830.0
2024-12-05 13:05:00,381.71,381.71,381.27,381.28,3561.0,377.6593,377.6593,377.224,377.2339,3561.0
2024-12-05 13:10:00,381.19,381.53,381.15,381.16,622.0,377.1448,377.4812,377.1052,377.1151,622.0
2024-12-05 13:15:00,381.2,381.48,381.17,381.23,2141.0,377.1547,377.4317,377.125,377.1844,2141.0
2024-12-05 13:20:00,381.23,381.29,380.43,380.49,1823.0,377.1844,377.2437,376.3929,376.4522,1823.0
2024-12-05 13:25:00,380.41,380.78,380.35,380.78,505.0,376.3731,376.7392,376.3137,376.7392,505.0
2024-12-05 13:30:00,380.49,380.61,380.42,380.49,700.0,376.4522,376.571,376.383,376.4522,700.0
2024-12-05 13:35:00,380.76,381.26,380.54,381.26,2416.0,376.7194,377.2141,376.5017,377.2141,2416.0
2024-12-05 13:40:00,381.15,381.25,380.7,381.25,480.0,377.1052,377.2042,376.66,377.2042,480.0
2024-12-05 13:45:00,381.26,381.26,381.06,381.2,601.0,377.2141,377.2141,377.0162,377.1547,601.0
2024-12-05 13:50:00,381.26,381.37,381.0,381.25,1483.0,377.2141,377.3229,376.9568,377.2042,1483.0
2024-12-05 13:55:00,381.21,381.21,380.77,381.07,2504.0,377.1646,377.1646,376.7293,377.0261,2504.0
2024-12-05 14:00:00,380.88,380.98,380.63,380.86,863.0,376.8381,376.937,376.5908,376.8183,863.0
2024-12-05 14:05:00,380.88,380.97,380.37,380.97,4430.0,376.8381,376.9271,376.3335,376.9271,4430.0
2024-12-05 14:10:00,380.97,380.97,380.69,380.71,1132.0,376.9271,376.9271,376.6501,376.6699,1132.0
2024-12-05 14:15:00,380.71,380.8,380.56,380.79,1022.0,376.6699,376.7589,376.5215,376.7491,1022.0
2024-12-05 14:20:00,380.8,381.06,380.63,380.96,2747.0,376.7589,377.0162,376.5908,376.9172,2747.0
2024-12-05 14:25:00,381.05,381.42,381.04,381.16,1643.0,377.0063,377.3724,376.9964,377.1151,1643.0
2024-12-05 14:30:00,381.02,381.45,381.02,381.45,829.0,376.9766,377.4021,376.9766,377.4021,829.0
2024-12-05 14:35:00,381.17,381.43,381.15,381.23,1000.0,377.125,377.3823,377.1052,377.1844,1000.0
2024-12-05 14:40:00,381.46,381.56,380.79,380.82,8027.0,377.4119,377.5109,376.7491,376.7787,8027.0
2024-12-05 14:45:00,380.74,381.26,380.54,381.26,3389.0,376.6996,377.2141,376.5017,377.2141,3389.0
2024-12-05 14:50:00,381.27,381.38,381.03,381.04,3150.0,377.224,377.3328,376.9865,376.9964,3150.0
2024-12-05 14:55:00,380.75,381.18,380.72,381.18,1220.0,376.7095,377.1349,376.6798,377.1349,1220.0
2024-12-05 15:00:00,380.97,381.6,380.96,381.6,2127.0,376.9271,377.5505,376.9172,377.5505,2127.0
2024-12-05 15:05:00,381.07,381.48,381.07,381.38,4364.0,377.0261,377.4317,377.0261,377.3328,4364.0
2024-12-05 15:10:00,381.35,381.46,381.31,381.4,1821.0,377.3031,377.4119,377.2635,377.3526,1821.0
2024-12-05 15:15:00,381.42,381.45,381.42,381.42,656.0,377.3724,377.4021,377.3724,377.3724,656.0
2024-12-05 15:20:00,381.52,381.82,381.41,381.61,3432.0,377.4713,377.7681,377.3625,377.5604,3432.0
2024-12-05 15:25:00,381.61,381.62,380.45,380.45,3071.0,377.5604,377.5702,376.4127,376.4127,3071.0
2024-12-05 15:30:00,380.29,380.65,380.2,380.64,10351.0,376.2544,376.6105,376.1653,376.6006,10351.0
2024-12-05 15:35:00,380.64,380.83,380.36,380.46,5185.0,376.6006,376.7886,376.3236,376.4226,5185.0
2024-12-05 15:40:00,380.48,380.72,379.75,379.75,7085.0,376.4423,376.6798,375.7201,375.7201,7085.0
2024-12-05 15:45:00,379.97,380.51,379.94,379.96,10196.0,375.9378,376.472,375.9081,375.9279,10196.0
2024-12-05 15:50:00,379.54,380.6,379.48,379.57,14983.0,375.5123,376.5611,375.453,375.542,14983.0
2024-12-05 15:55:00,379.56,379.63,378.19,378.93,56889.0,375.5321,375.6014,374.1766,374.9088,56889.0
2024-12-06 09:30:00,380.39,381.5,380.39,381.5,7390.0,376.3533,377.4515,376.3533,377.4515,7390.0
2024-12-06 09:35:00,379.47,382.86,379.47,382.68,1383.0,375.4431,378.7971,375.4431,378.619,1383.0
2024-12-06 09:40:00,381.34,382.06,380.39,380.77,1700.0,377.2932,378.0056,376.3533,376.7293,1700.0
2024-12-06 09:45:00,380.63,380.96,380.3,380.96,1385.0,376.5908,376.9172,376.2643,376.9172,1385.0
2024-12-06 09:50:00,380.81,381.58,380.46,380.58,3989.0,376.7688,377.5307,376.4226,376.5413,3989.0
2024-12-06 09:55:00,381.13,381.9,381.0,381.0,3174.0,377.0854,377.8473,376.9568,376.9568,3174.0
2024-12-06 10:00:00,381.45,381.45,380.83,381.22,1584.0,377.4021,377.4021,376.7886,377.1745,1584.0
2024-12-06 10:05:00,381.64,382.22,381.64,382.22,1655.0,377.59,378.1639,377.59,378.1639,1655.0
2024-12-06 10:10:00,381.44,382.07,381.17,381.17,2069.0,377.3922,378.0155,377.125,377.125,2069.0
2024-12-06 10:15:00,381.3,381.74,380.84,381.65,3320.0,377.2536,377.689,376.7985,377.5999,3320.0
2024-12-06 10:20:00,381.86,381.86,380.94,380.94,1867.0,377.8077,377.8077,376.8975,376.8975,1867.0
2024-12-06 10:25:00,381.19,381.33,381.19,381.33,4505.0,377.1448,377.2833,377.1448,377.2833,4505.0
2024-12-06 10:30:00,381.95,382.2,381.66,382.12,1605.0,377.8967,378.1441,377.6098,378.0649,1605.0
2024-12-06 10:35:00,382.13,382.13,381.66,381.94,1225.0,378.0748,378.0748,377.6098,377.8869,1225.0
2024-12-06 10:40:00,382.02,382.42,381.68,382.42,1826.0,377.966,378.3618,377.6296,378.3618,1826.0
2024-12-06 10:45:00,382.42,382.42,382.08,382.22,600.0,378.3618,378.3618,378.0254,378.1639,600.0
2024-12-06 10:50:00,382.29,382.6,382.28,382.28,2481.0,378.2331,378.5398,378.2232,378.2232,2481.0
2024-12-06 10:55:00,382.68,382.85,382.53,382.53,1300.0,378.619,378.7872,378.4706,378.4706,1300.0
2024-12-06 11:00:00,382.53,382.74,382.37,382.52,1851.0,378.4706,378.6784,378.3123,378.4607,1851.0
2024-12-06 11:05:00,382.46,382.46,381.78,381.78,600.0,378.4013,378.4013,377.7285,377.7285,600.0
2024-12-06 11:10:00,382.12,382.29,382.01,382.16,2896.0,378.0649,378.2331,377.9561,378.1045,2896.0
2024-12-06 11:15:00,382.08,382.3,381.5,382.23,3578.0,378.0254,378.243,377.4515,378.1738,3578.0
2024-12-06 11:20:00,382.05,382.16,381.75,381.76,1184.0,377.9957,378.1045,377.6989,377.7088,1184.0
2024-12-06 11:25:00,382.0,382.5,382.0,382.5,2195.0,377.9462,378.4409,377.9462,378.4409,2195.0
2024-12-06 11:30:00,382.25,382.25,381.98,381.98,999.0,378.1936,378.1936,377.9264,377.9264,999.0
2024-12-06 11:35:00,382.21,382.22,381.75,381.85,1962.0,378.154,378.1639,377.6989,377.7978,1962.0
2024-12-06 11:40:00,382.25,382.25,382.25,382.25,100.0,378.1936,378.1936,378.1936,378.1936,100.0
2024-12-06 11:45:00,382.1,382.22,381.77,382.22,2182.0,378.0452,378.1639,377.7187,378.1639,2182.0
2024-12-06 11:50:00,382.23,382.62,382.12,382.22,2103.0,378.1738,378.5596,378.0649,378.1639,2103.0
2024-12-06 11:55:00,382.36,382.48,381.0,381.28,8029.0,378.3024,378.4211,376.9568,377.2339,8029.0
2024-12-06 12:00:00,381.49,381.87,381.46,381.72,921.0,377.4416,377.8176,377.4119,377.6692,921.0
2024-12-06 12:05:00,381.85,381.95,381.61,381.61,1504.0,377.7978,377.8967,377.5604,377.5604,1504.0
2024-12-06 12:10:00,381.63,381.63,381.29,381.42,1625.0,377.5801,377.5801,377.2437,377.3724,1625.0
2024-12-06 12:15:00,381.51,381.51,381.11,381.23,305.0,377.4614,377.4614,377.0657,377.1844,305.0
2024-12-06 12:20:00,381.6,381.84,381.51,381.68,1925.0,377.5505,377.7879,377.4614,377.6296,1925.0
2024-12-06 12:25:00,381.61,381.84,381.03,381.36,3501.0,377.5604,377.7879,376.9865,377.313,3501.0
2024-12-06 12:30:00,381.33,381.81,381.29,381.39,2359.0,377.2833,377.7582,377.2437,377.3427,2359.0
2024-12-06 12:35:00,381.37,381.37,380.95,381.16,3325.0,377.3229,377.3229,376.9074,377.1151,3325.0
2024-12-06 12:40:00,380.83,381.23,380.83,381.22,5366.0,376.7886,377.1844,376.7886,377.1745,5366.0
2024-12-06 12:45:00,381.44,381.53,381.22,381.51,658.0,377.3922,377.4812,377.1745,377.4614,658.0
2024-12-06 12:50:00,381.44,381.45,380.83,381.45,300.0,377.3922,377.4021,376.7886,377.4021,300.0
2024-12-06 12:55:00,381.24,381.56,381.04,381.11,1911.0,377.1943,377.5109,376.9964,377.0657,1911.0
2024-12-06 13:00:00,381.46,381.46,381.26,381.44,1136.0,377.4119,377.4119,377.2141,377.3922,1136.0
2024-12-06 13:05:00,381.61,381.98,381.61,381.98,862.0,377.5604,377.9264,377.5604,377.9264,862.0
2024-12-06 13:10:00,382.0,382.01,381.65,381.74,1504.0,377.9462,377.9561,377.5999,377.689,1504.0
2024-12-06 13:15:00,382.07,382.12,381.75,381.84,1856.0,378.0155,378.0649,377.6989,377.7879,1856.0
2024-12-06 13:20:00,381.87,381.87,381.43,381.43,8669.0,377.8176,377.8176,377.3823,377.3823,8669.0
2024-12-06 13:25:00,381.59,381.82,381.56,381.56,1805.0,377.5406,377.7681,377.5109,377.5109,1805.0
2024-12-06 13:30:00,381.45,381.45,381.17,381.17,1383.0,377.4021,377.4021,377.125,377.125,1383.0
2024-12-06 13:35:00,381.11,381.34,381.1,381.31,1987.0,377.0657,377.2932,377.0558,377.2635,1987.0
2024-12-06 13:40:00,381.33,382.0,380.36,380.79,9846.0,377.2833,377.9462,376.3236,376.7491,9846.0
2024-12-06 13:45:00,380.76,380.77,380.23,380.23,825.0,376.7194,376.7293,376.195,376.195,825.0
2024-12-06 13:50:00,380.03,380.18,379.87,380.16,1443.0,375.9971,376.1455,375.8388,376.1257,1443.0
2024-12-06 13:55:00,380.4,380.69,380.4,380.67,11000.0,376.3632,376.6501,376.3632,376.6303,11000.0
2024-12-06 14:00:00,380.8,380.85,380.66,380.8,1359.0,376.7589,376.8084,376.6204,376.7589,1359.0
2024-12-06 14:05:00,380.67,380.67,379.95,380.24,5576.0,376.6303,376.6303,375.918,376.2049,5576.0
2024-12-06 14:10:00,379.95,380.19,379.61,379.87,4996.0,375.918,376.1554,375.5816,375.8388,4996.0
2024-12-06 14:15:00,379.94,380.0,379.68,379.7,5708.0,375.9081,375.9674,375.6508,375.6706,5708.0
2024-12-06 14:20:00,379.79,380.06,379.64,380.05,2225.0,375.7597,376.0268,375.6113,376.0169,2225.0
2024-12-06 14:25:00,379.93,379.93,379.69,379.88,1900.0,375.8982,375.8982,375.6607,375.8487,1900.0
2024-12-06 14:30:00,380.0,380.29,380.0,380.19,601.0,375.9674,376.2544,375.9674,376.1554,601.0
2024-12-06 14:35:00,380.3,380.3,379.66,380.03,8264.0,376.2643,376.2643,375.631,375.9971,8264.0
2024-12-06 14:40:00,380.31,380.39,380.31,380.33,697.0,376.2741,376.3533,376.2741,376.2939,697.0
2024-12-06 14:45:00,380.33,380.61,380.0,380.06,4261.0,376.2939,376.571,375.9674,376.0268,4261.0
2024-12-06 14:50:00,380.09,380.09,379.71,380.0,1385.0,376.0565,376.0565,375.6805,375.9674,1385.0
2024-12-06 14:55:00,379.87,380.06,379.73,379.83,9153.0,375.8388,376.0268,375.7003,375.7992,9153.0
2024-12-06 15:00:00,379.72,379.75,379.5,379.5,5433.0,375.6904,375.7201,375.4727,375.4727,5433.0
2024-12-06 15:05:00,379.66,380.25,379.65,380.09,1733.0,375.631,376.2148,375.6212,376.0565,1733.0
2024-12-06 15:10:00,380.26,380.26,379.57,379.58,6643.0,376.2247,376.2247,375.542,375.5519,6643.0
2024-12-06 15:15:00,379.76,379.98,379.67,379.73,7146.0,375.73,375.9476,375.6409,375.7003,7146.0
2024-12-06 15:20:00,380.17,380.36,380.05,380.05,3098.0,376.1356,376.3236,376.0169,376.0169,3098.0
2024-12-06 15:25:00,380.04,380.04,379.67,379.69,1587.0,376.007,376.007,375.6409,375.6607,1587.0
2024-12-06 15:30:00,379.52,379.61,379.49,379.56,3435.0,375.4925,375.5816,375.4628,375.5321,3435.0
2024-12-06 15:35:00,379.44,379.63,379.41,379.5,4261.0,375.4134,375.6014,375.3837,375.4727,4261.0
2024-12-06 15:40:00,379.5,379.82,379.5,379.81,3109.0,375.4727,375.7893,375.4727,375.7795,3109.0
2024-12-06 15:45:00,379.71,380.22,379.61,380.22,4834.0,375.6805,376.1851,375.5816,376.1851,4834.0
2024-12-06 15:50:00,380.26,380.61,379.59,379.83,13941.0,376.2247,376.571,375.5618,375.7992,13941.0
2024-12-06 15:55:00,379.71,380.15,379.35,379.44,30664.0,375.6805,376.1158,375.3243,375.4134,30664.0
2024-12-09 09:30:00,383.86,386.83,383.08,384.51,17269.0,379.7865,382.725,379.0148,380.4296,17269.0
2024-12-09 09:35:00,385.26,385.94,384.43,385.94,8177.0,381.1716,381.8444,380.3504,381.8444,8177.0
2024-12-09 09:40:00,385.01,387.9,384.82,386.51,8350.0,380.9243,383.7836,380.7363,382.4084,8350.0
2024-12-09 09:45:00,387.27,387.27,385.44,386.12,5114.0,383.1603,383.1603,381.3497,382.0225,5114.0
2024-12-09 09:50:00,386.59,387.08,385.35,386.26,9316.0,382.4875,382.9723,381.2607,382.161,9316.0
2024-12-09 09:55:00,386.92,387.77,386.88,387.77,2682.0,382.814,383.655,382.7744,383.655,2682.0
2024-12-09 10:00:00,387.05,387.43,386.29,386.78,3647.0,382.9426,383.3186,382.1907,382.6755,3647.0
2024-12-09 10:05:00,386.54,386.82,385.88,385.88,3999.0,382.438,382.7151,381.785,381.785,3999.0
2024-12-09 10:10:00,386.0,386.55,386.0,386.55,3802.0,381.9038,382.4479,381.9038,382.4479,3802.0
2024-12-09 10:15:00,386.19,386.25,385.31,385.88,12085.0,382.0917,382.1511,381.2211,381.785,12085.0
2024-12-09 10:20:00,385.92,386.09,385.45,385.94,10535.0,381.8246,381.9928,381.3596,381.8444,10535.0
2024-12-09 10:25:00,385.88,386.23,385.74,385.84,2636.0,381.785,382.1313,381.6465,381.7455,2636.0
2024-12-09 10:30:00,385.6,386.16,385.44,385.65,10778.0,381.508,382.0621,381.3497,381.5575,10778.0
2024-12-09 10:35:00,385.65,385.65,384.95,385.06,12442.0,381.5575,381.5575,380.8649,380.9737,12442.0
2024-12-09 10:40:00,384.9,385.07,384.09,384.44,8640.0,380.8154,380.9836,380.014,380.3603,8640.0
2024-12-09 10:45:00,384.5,384.81,384.19,384.5,5442.0,380.4197,380.7264,380.113,380.4197,5442.0
2024-12-09 10:50:00,384.51,384.68,384.19,384.5,6757.0,380.4296,380.5978,380.113,380.4197,6757.0
2024-12-09 10:55:00,384.4,384.73,384.39,384.63,1300.0,380.3207,380.6472,380.3109,380.5483,1300.0
2024-12-09 11:00:00,384.99,385.05,384.61,385.0,3547.0,380.9045,380.9638,380.5285,380.9144,3547.0
2024-12-09 11:05:00,385.09,385.09,384.29,384.8,17825.0,381.0034,381.0034,380.2119,380.7165,17825.0
2024-12-09 11:10:00,384.79,385.13,384.64,384.71,2682.0,380.7066,381.043,380.5582,380.6275,2682.0
2024-12-09 11:15:00,384.69,384.84,384.53,384.84,3488.0,380.6077,380.7561,380.4494,380.7561,3488.0
2024-12-09 11:20:00,384.76,385.02,384.62,385.02,1700.0,380.6769,380.9342,380.5384,380.9342,1700.0
2024-12-09 11:25:00,384.93,385.32,384.75,385.32,4253.0,380.8451,381.231,380.667,381.231,4253.0
2024-12-09 11:30:00,385.5,385.53,385.28,385.51,1000.0,381.4091,381.4388,381.1914,381.419,1000.0
2024-12-09 11:35:00,385.38,385.64,385.0,385.17,12130.0,381.2903,381.5476,380.9144,381.0826,12130.0
2024-12-09 11:40:00,385.34,385.44,385.17,385.27,3023.0,381.2508,381.3497,381.0826,381.1815,3023.0
2024-12-09 11:45:00,385.17,385.84,385.17,385.69,2943.0,381.0826,381.7455,381.0826,381.5971,2943.0
2024-12-09 11:50:00,385.5,385.85,385.41,385.85,2588.0,381.4091,381.7554,381.32,381.7554,2588.0
2024-12-09 11:55:00,386.01,386.01,385.6,386.0,2824.0,381.9137,381.9137,381.508,381.9038,2824.0
2024-12-09 12:00:00,386.16,386.22,385.81,386.03,2709.0,382.0621,382.1214,381.7158,381.9334,2709.0
2024-12-09 12:05:00,385.93,386.02,385.64,385.65,5293.0,381.8345,381.9236,381.5476,381.5575,5293.0
2024-12-09 12:10:00,385.92,385.92,385.16,385.33,5707.0,381.8246,381.8246,381.0727,381.2409,5707.0
2024-12-09 12:15:00,385.27,385.6,385.27,385.57,1125.0,381.1815,381.508,381.1815,381.4783,1125.0
2024-12-09 12:20:00,385.41,385.59,385.26,385.52,4285.0,381.32,381.4981,381.1716,381.4289,4285.0
2024-12-09 12:25:00,385.28,385.37,385.18,385.26,2680.0,381.1914,381.2805,381.0925,381.1716,2680.0
2024-12-09 12:30:00,385.24,385.48,385.23,385.39,1295.0,381.1518,381.3893,381.1419,381.3002,1295.0
2024-12-09 12:35:00,385.55,386.16,385.55,386.04,2200.0,381.4585,382.0621,381.4585,381.9433,2200.0
2024-12-09 12:40:00,386.23,386.48,386.06,386.41,2740.0,382.1313,382.3787,381.9631,382.3094,2740.0
2024-12-09 12:45:00,386.2,386.41,386.12,386.13,3381.0,382.1016,382.3094,382.0225,382.0324,3381.0
2024-12-09 12:50:00,386.21,386.24,385.72,386.0,800.0,382.1115,382.1412,381.6267,381.9038,800.0
2024-12-09 12:55:00,385.35,385.5,385.35,385.5,1527.0,381.2607,381.4091,381.2607,381.4091,1527.0
2024-12-09 13:00:00,385.68,385.68,385.49,385.5,433.0,381.5872,381.5872,381.3992,381.4091,433.0
2024-12-09 13:05:00,385.67,386.03,385.67,386.03,2555.0,381.5773,381.9334,381.5773,381.9334,2555.0
2024-12-09 13:10:00,385.97,386.06,385.88,386.02,1737.0,381.8741,381.9631,381.785,381.9236,1737.0
2024-12-09 13:15:00,385.75,385.91,385.75,385.91,2651.0,381.6564,381.8147,381.6564,381.8147,2651.0
2024-12-09 13:20:00,385.91,385.91,385.91,385.91,106.0,381.8147,381.8147,381.8147,381.8147,106.0
2024-12-09 13:25:00,385.85,386.13,385.51,385.62,1755.0,381.7554,382.0324,381.419,381.5278,1755.0
2024-12-09 13:30:00,385.51,385.64,385.3,385.31,6996.0,381.419,381.5476,381.2112,381.2211,6996.0
2024-12-09 13:35:00,385.3,385.6,384.9,385.6,4083.0,381.2112,381.508,380.8154,381.508,4083.0
2024-12-09 13:40:00,385.49,385.54,385.49,385.54,281.0,381.3992,381.4486,381.3992,381.4486,281.0
2024-12-09 13:45:00,385.55,385.83,385.54,385.83,801.0,381.4585,381.7356,381.4486,381.7356,801.0
2024-12-09 13:50:00,385.8,385.8,385.35,385.39,2532.0,381.7059,381.7059,381.2607,381.3002,2532.0
2024-12-09 13:55:00,385.53,385.57,385.35,385.45,4942.0,381.4388,381.4783,381.2607,381.3596,4942.0
2024-12-09 14:00:00,385.45,385.5,384.75,384.75,5125.0,381.3596,381.4091,380.667,380.667,5125.0
2024-12-09 14:05:00,384.7,385.28,384.7,384.83,3049.0,380.6176,381.1914,380.6176,380.7462,3049.0
2024-12-09 14:10:00,384.87,385.35,384.85,385.34,1764.0,380.7858,381.2607,380.766,381.2508,1764.0
2024-12-09 14:15:00,385.18,385.33,384.92,385.04,2917.0,381.0925,381.2409,380.8352,380.954,2917.0
2024-12-09 14:20:00,385.24,385.66,385.04,385.66,2330.0,381.1518,381.5674,380.954,381.5674,2330.0
2024-12-09 14:25:00,385.14,385.65,385.13,385.24,1906.0,381.0529,381.5575,381.043,381.1518,1906.0
2024-12-09 14:30:00,385.17,385.71,385.16,385.71,5752.0,381.0826,381.6168,381.0727,381.6168,5752.0
2024-12-09 14:35:00,385.44,385.49,385.44,385.47,856.0,381.3497,381.3992,381.3497,381.3794,856.0
2024-12-09 14:40:00,385.48,385.48,385.22,385.45,6152.0,381.3893,381.3893,381.132,381.3596,6152.0
2024-12-09 14:45:00,385.44,385.55,385.13,385.42,659.0,381.3497,381.4585,381.043,381.3299,659.0
2024-12-09 14:50:00,385.57,385.65,385.35,385.49,3187.0,381.4783,381.5575,381.2607,381.3992,3187.0
2024-12-09 14:55:00,385.49,385.66,385.08,385.08,6466.0,381.3992,381.5674,380.9935,380.9935,6466.0
2024-12-09 15:00:00,385.09,385.19,384.87,385.04,4475.0,381.0034,381.1024,380.7858,380.954,4475.0
2024-12-09 15:05:00,385.0,385.26,384.85,385.2,4418.0,380.9144,381.1716,380.766,381.1123,4418.0
2024-12-09 15:10:00,385.19,385.29,385.12,385.19,4903.0,381.1024,381.2013,381.0331,381.1024,4903.0
2024-12-09 15:15:00,385.19,385.38,385.08,385.38,4436.0,381.1024,381.2903,380.9935,381.2903,4436.0
2024-12-09 15:20:00,385.48,385.56,385.19,385.56,702.0,381.3893,381.4684,381.1024,381.4684,702.0
2024-12-09 15:25:00,385.51,385.57,385.17,385.57,4130.0,381.419,381.4783,381.0826,381.4783,4130.0
2024-12-09 15:30:00,385.68,385.87,385.14,385.14,6542.0,381.5872,381.7751,381.0529,381.0529,6542.0
2024-12-09 15:35:00,385.14,385.14,384.06,384.06,2696.0,381.0529,381.0529,379.9844,379.9844,2696.0
2024-12-09 15:40:00,384.06,384.18,383.72,383.86,5028.0,379.9844,380.1031,379.648,379.7865,5028.0
2024-12-09 15:45:00,383.77,384.08,383.7,383.94,6091.0,379.6974,380.0041,379.6282,379.8656,6091.0
2024-12-09 15:50:00,384.05,384.05,383.04,383.12,12878.0,379.9745,379.9745,378.9752,379.0543,12878.0
2024-12-09 15:55:00,383.11,383.62,382.7,383.48,71821.0,379.0444,379.549,378.6388,379.4105,71821.0
2024-12-10 09:30:00,379.89,379.89,377.3,379.5,12577.0,375.8586,375.8586,373.2961,375.4727,12577.0
2024-12-10 09:35:00,377.5,378.39,376.56,378.39,2600.0,373.494,374.3745,372.5639,374.3745,2600.0
2024-12-10 09:40:00,377.01,377.23,376.18,376.18,3514.0,373.0092,373.2268,372.188,372.188,3514.0
2024-12-10 09:45:00,375.6,376.79,375.59,376.48,8848.0,371.6141,372.7915,371.6042,372.4848,8848.0
2024-12-10 09:50:00,376.41,377.0,375.78,376.39,1712.0,372.4155,372.9993,371.7922,372.3957,1712.0
2024-12-10 09:55:00,376.71,378.16,376.7,378.16,1715.0,372.7124,374.147,372.7025,374.147,1715.0
2024-12-10 10:00:00,377.25,377.25,376.24,376.28,4657.0,373.2466,373.2466,372.2473,372.2869,4657.0
2024-12-10 10:05:00,376.4,376.4,375.08,375.41,3515.0,372.4056,372.4056,371.0996,371.4261,3515.0
2024-12-10 10:10:00,375.44,376.6,375.44,375.85,2528.0,371.4558,372.6035,371.4558,371.8615,2528.0
2024-12-10 10:15:00,376.16,376.55,376.14,376.55,1436.0,372.1682,372.554,372.1484,372.554,1436.0
2024-12-10 10:20:00,376.0,377.54,375.99,377.38,5783.0,372.0099,373.5335,372.0,373.3752,5783.0
2024-12-10 10:25:00,376.84,377.59,376.68,377.26,2080.0,372.841,373.583,372.6827,373.2565,2080.0
2024-12-10 10:30:00,377.65,378.34,377.65,378.34,700.0,373.6424,374.3251,373.6424,374.3251,700.0
2024-12-10 10:35:00,378.46,378.98,378.05,378.05,4166.0,374.4438,374.9583,374.0381,374.0381,4166.0
2024-12-10 10:40:00,378.19,378.19,378.19,378.19,350.0,374.1766,374.1766,374.1766,374.1766,350.0
2024-12-10 10:45:00,378.98,379.72,378.98,379.72,902.0,374.9583,375.6904,374.9583,375.6904,902.0
2024-12-10 10:50:00,379.56,379.56,379.31,379.45,1741.0,375.5321,375.5321,375.2848,375.4233,1741.0
2024-12-10 10:55:00,379.74,379.9,379.72,379.9,749.0,375.7102,375.8685,375.6904,375.8685,749.0
2024-12-10 11:00:00,379.89,380.18,379.66,380.18,1096.0,375.8586,376.1455,375.631,376.1455,1096.0
2024-12-10 11:05:00,380.02,380.05,379.71,380.04,900.0,375.9872,376.0169,375.6805,376.007,900.0
2024-12-10 11:10:00,380.05,380.3,379.96,380.17,634.0,376.0169,376.2643,375.9279,376.1356,634.0
2024-12-10 11:15:00,380.33,380.39,379.97,380.39,1324.0,376.2939,376.3533,375.9378,376.3533,1324.0
2024-12-10 11:20:00,379.86,380.85,379.85,380.84,7788.0,375.8289,376.8084,375.819,376.7985,7788.0
2024-12-10 11:25:00,380.99,381.26,380.7,380.71,1244.0,376.9469,377.2141,376.66,376.6699,1244.0
2024-12-10 11:30:00,381.19,381.53,380.84,381.53,1454.0,377.1448,377.4812,376.7985,377.4812,1454.0
2024-12-10 11:35:00,381.44,381.44,380.98,381.29,1226.0,377.3922,377.3922,376.937,377.2437,1226.0
2024-12-10 11:40:00,380.87,381.3,380.71,381.3,708.0,376.8282,377.2536,376.6699,377.2536,708.0
2024-12-10 11:45:00,380.92,381.08,380.6,380.69,1105.0,376.8777,377.036,376.5611,376.6501,1105.0
2024-12-10 11:50:00,380.55,380.55,379.99,379.99,1458.0,376.5116,376.5116,375.9575,375.9575,1458.0
2024-12-10 11:55:00,380.21,380.38,379.93,379.94,800.0,376.1752,376.3434,375.8982,375.9081,800.0
2024-12-10 12:00:00,380.11,380.11,379.87,379.87,300.0,376.0763,376.0763,375.8388,375.8388,300.0
2024-12-10 12:05:00,379.69,380.04,379.55,380.04,466.0,375.6607,376.007,375.5222,376.007,466.0
2024-12-10 12:10:00,380.21,380.3,379.95,380.25,516.0,376.1752,376.2643,375.918,376.2148,516.0
2024-12-10 12:15:00,380.19,380.19,379.77,379.78,1199.0,376.1554,376.1554,375.7399,375.7498,1199.0
2024-12-10 12:20:00,379.81,379.91,379.33,379.36,973.0,375.7795,375.8784,375.3045,375.3342,973.0
2024-12-10 12:25:00,379.43,379.6,379.31,379.31,1049.0,375.4035,375.5717,375.2848,375.2848,1049.0
2024-12-10 12:30:00,379.55,379.68,379.05,379.25,3594.0,375.5222,375.6508,375.0275,375.2254,3594.0
2024-12-10 12:35:00,378.95,378.95,378.7,378.7,500.0,374.9286,374.9286,374.6812,374.6812,500.0
2024-12-10 12:40:00,378.77,379.35,378.77,379.09,4026.0,374.7505,375.3243,374.7505,375.0671,4026.0
2024-12-10 12:45:00,378.75,379.03,378.75,379.03,700.0,374.7307,375.0077,374.7307,375.0077,700.0
2024-12-10 12:50:00,379.03,379.33,379.02,379.33,1901.0,375.0077,375.3045,374.9978,375.3045,1901.0
2024-12-10 12:55:00,379.34,379.34,378.85,378.85,1552.0,375.3144,375.3144,374.8296,374.8296,1552.0
2024-12-10 13:00:00,378.74,378.94,378.66,378.94,425.0,374.7208,374.9187,374.6417,374.9187,425.0
2024-12-10 13:05:00,378.7,379.24,378.7,379.24,920.0,374.6812,375.2155,374.6812,375.2155,920.0
2024-12-10 13:10:00,379.2,379.73,379.2,379.73,430.0,375.1759,375.7003,375.1759,375.7003,430.0
2024-12-10 13:15:00,380.19,380.2,379.96,379.96,500.0,376.1554,376.1653,375.9279,375.9279,500.0
2024-12-10 13:20:00,379.9,379.9,379.9,379.9,100.0,375.8685,375.8685,375.8685,375.8685,100.0
2024-12-10 13:25:00,380.2,380.2,379.72,379.76,700.0,376.1653,376.1653,375.6904,375.73,700.0
2024-12-10 13:30:00,379.66,379.8,379.62,379.79,600.0,375.631,375.7696,375.5915,375.7597,600.0
2024-12-10 13:35:00,379.82,380.05,379.82,380.05,400.0,375.7893,376.0169,375.7893,376.0169,400.0
2024-12-10 13:40:00,380.06,380.06,380.01,380.03,1000.0,376.0268,376.0268,375.9773,375.9971,1000.0
2024-12-10 13:45:00,380.02,380.35,380.02,380.19,3808.0,375.9872,376.3137,375.9872,376.1554,3808.0
2024-12-10 13:50:00,380.35,380.53,380.21,380.42,1350.0,376.3137,376.4918,376.1752,376.383,1350.0
2024-12-10 13:55:00,380.42,380.62,380.23,380.62,924.0,376.383,376.5809,376.195,376.5809,924.0
2024-12-10 14:00:00,380.39,380.54,380.14,380.25,11516.0,376.3533,376.5017,376.106,376.2148,11516.0
2024-12-10 14:05:00,380.12,380.42,379.45,379.84,8864.0,376.0862,376.383,375.4233,375.8091,8864.0
2024-12-10 14:10:00,380.02,380.17,379.78,380.17,1051.0,375.9872,376.1356,375.7498,376.1356,1051.0
2024-12-10 14:15:00,380.33,380.33,380.19,380.19,1111.0,376.2939,376.2939,376.1554,376.1554,1111.0
2024-12-10 14:20:00,380.35,380.36,380.17,380.36,3469.0,376.3137,376.3236,376.1356,376.3236,3469.0
2024-12-10 14:25:00,380.27,380.46,380.1,380.46,1528.0,376.2346,376.4226,376.0664,376.4226,1528.0
2024-12-10 14:30:00,380.17,380.55,380.17,380.3,510.0,376.1356,376.5116,376.1356,376.2643,510.0
2024-12-10 14:35:00,380.56,381.01,380.44,380.77,1751.0,376.5215,376.9667,376.4028,376.7293,1751.0
2024-12-10 14:40:00,381.0,381.25,380.99,381.05,714.0,376.9568,377.2042,376.9469,377.0063,714.0
2024-12-10 14:45:00,381.24,381.24,380.85,380.9,1431.0,377.1943,377.1943,376.8084,376.8579,1431.0
2024-12-10 14:50:00,381.08,381.08,381.08,381.08,123.0,377.036,377.036,377.036,377.036,123.0
2024-12-10 14:55:00,381.19,381.42,381.04,381.3,2421.0,377.1448,377.3724,376.9964,377.2536,2421.0
2024-12-10 15:00:00,381.0,381.24,380.91,381.01,2889.0,376.9568,377.1943,376.8678,376.9667,2889.0
2024-12-10 15:05:00,381.05,381.14,380.83,380.99,4168.0,377.0063,377.0953,376.7886,376.9469,4168.0
2024-12-10 15:10:00,381.0,381.13,380.77,380.91,5308.0,376.9568,377.0854,376.7293,376.8678,5308.0
2024-12-10 15:15:00,380.42,380.42,379.63,379.63,4549.0,376.383,376.383,375.6014,375.6014,4549.0
2024-12-10 15:20:00,379.65,379.66,378.84,379.25,4268.0,375.6212,375.631,374.8197,375.2254,4268.0
2024-12-10 15:25:00,379.11,379.15,378.64,378.64,2582.0,375.0869,375.1265,374.6219,374.6219,2582.0
2024-12-10 15:30:00,378.55,378.74,377.99,378.51,3832.0,374.5328,374.7208,373.9788,374.4932,3832.0
2024-12-10 15:35:00,378.48,378.49,378.19,378.42,5392.0,374.4636,374.4735,374.1766,374.4042,5392.0
2024-12-10 15:40:00,378.2,378.2,377.64,377.81,8096.0,374.1865,374.1865,373.6325,373.8007,8096.0
2024-12-10 15:45:00,378.0,378.67,377.56,378.67,8227.0,373.9887,374.6516,373.5533,374.6516,8227.0
2024-12-10 15:50:00,378.67,378.67,377.45,377.7,9374.0,374.6516,374.6516,373.4445,373.6918,9374.0
2024-12-10 15:55:00,378.08,378.35,377.26,377.78,30370.0,374.0678,374.3349,373.2565,373.771,30370.0
2024-12-11 09:30:00,380.39,380.39,377.61,377.62,10972.0,376.3533,376.3533,373.6028,373.6127,10972.0
2024-12-11 09:35:00,379.45,380.33,378.81,378.81,1424.0,375.4233,376.2939,374.7901,374.7901,1424.0
2024-12-11 09:40:00,379.34,380.2,379.2,379.27,1232.0,375.3144,376.1653,375.1759,375.2452,1232.0
2024-12-11 09:45:00,380.06,380.06,378.43,379.7,2107.0,376.0268,376.0268,374.4141,375.6706,2107.0
2024-12-11 09:50:00,379.65,380.03,378.15,378.2,17618.0,375.6212,375.9971,374.1371,374.1865,17618.0
2024-12-11 09:55:00,378.65,379.16,377.74,377.99,9989.0,374.6318,375.1364,373.7314,373.9788,9989.0
2024-12-11 10:00:00,377.99,377.99,377.09,377.73,5467.0,373.9788,373.9788,373.0883,373.7215,5467.0
2024-12-11 10:05:00,377.73,377.99,376.73,376.73,3220.0,373.7215,373.9788,372.7321,372.7321,3220.0
2024-12-11 10:10:00,377.12,378.02,376.48,377.75,2696.0,373.118,374.0084,372.4848,373.7413,2696.0
2024-12-11 10:15:00,377.26,378.36,377.26,378.19,600.0,373.2565,374.3448,373.2565,374.1766,600.0
2024-12-11 10:20:00,378.47,378.67,378.17,378.34,986.0,374.4537,374.6516,374.1569,374.3251,986.0
2024-12-11 10:25:00,377.8,377.95,377.2,377.87,4195.0,373.7908,373.9392,373.1972,373.86,4195.0
2024-12-11 10:30:00,377.87,377.92,376.38,376.38,2856.0,373.86,373.9095,372.3859,372.3859,2856.0
2024-12-11 10:35:00,376.17,376.39,375.55,376.0,2185.0,372.1781,372.3957,371.5647,372.0099,2185.0
2024-12-11 10:40:00,376.1,376.34,375.62,376.2,23090.0,372.1088,372.3463,371.6339,372.2078,23090.0
2024-12-11 10:45:00,376.14,376.62,375.72,376.22,6240.0,372.1484,372.6233,371.7329,372.2276,6240.0
2024-12-11 10:50:00,376.21,376.6,375.95,376.45,4017.0,372.2177,372.6035,371.9604,372.4551,4017.0
2024-12-11 10:55:00,376.66,377.22,376.34,376.63,7811.0,372.6629,373.2169,372.3463,372.6332,7811.0
2024-12-11 11:00:00,376.64,377.0,376.45,376.45,2698.0,372.6431,372.9993,372.4551,372.4551,2698.0
2024-12-11 11:05:00,376.8,376.86,376.03,376.2,2079.0,372.8014,372.8608,372.0396,372.2078,2079.0
2024-12-11 11:10:00,376.36,376.61,376.31,376.6,1798.0,372.3661,372.6134,372.3166,372.6035,1798.0
2024-12-11 11:15:00,376.31,376.83,376.31,376.63,16072.0,372.3166,372.8311,372.3166,372.6332,16072.0
2024-12-11 11:20:00,376.63,376.64,376.62,376.64,505.0,372.6332,372.6431,372.6233,372.6431,505.0
2024-12-11 11:25:00,376.63,376.64,376.23,376.23,725.0,372.6332,372.6431,372.2374,372.2374,725.0
2024-12-11 11:30:00,375.91,375.92,375.77,375.92,600.0,371.9208,371.9307,371.7823,371.9307,600.0
2024-12-11 11:35:00,376.07,376.73,375.89,376.73,2470.0,372.0791,372.7321,371.9011,372.7321,2470.0
2024-12-11 11:40:00,376.84,377.31,376.54,377.31,1180.0,372.841,373.306,372.5442,373.306,1180.0
2024-12-11 11:45:00,377.26,377.26,376.87,376.87,400.0,373.2565,373.2565,372.8707,372.8707,400.0
2024-12-11 11:50:00,376.63,376.77,375.42,375.43,8866.0,372.6332,372.7717,371.436,371.4459,8866.0
2024-12-11 11:55:00,375.56,375.65,374.64,374.64,8832.0,371.5746,371.6636,370.6643,370.6643,8832.0
2024-12-11 12:00:00,374.72,375.35,374.71,375.1,6555.0,370.7435,371.3668,370.7336,371.1194,6555.0
2024-12-11 12:05:00,374.98,375.66,374.91,375.57,2796.0,371.0007,371.6735,370.9315,371.5844,2796.0
2024-12-11 12:10:00,375.67,375.67,375.37,375.37,2210.0,371.6834,371.6834,371.3866,371.3866,2210.0
2024-12-11 12:15:00,375.36,375.41,374.38,374.38,3019.0,371.3767,371.4261,370.4071,370.4071,3019.0
2024-12-11 12:20:00,374.38,374.38,373.57,373.57,6651.0,370.4071,370.4071,369.6057,369.6057,6651.0
2024-12-11 12:25:00,374.03,374.1,372.53,373.19,7675.0,370.0608,370.13,368.5767,369.2297,7675.0
2024-12-11 12:30:00,373.09,373.8,372.76,373.63,17719.0,369.1308,369.8332,368.8043,369.665,17719.0
2024-12-11 12:35:00,373.63,373.63,373.63,373.63,0.0,369.665,369.665,369.665,369.665,0.0
2024-12-11 12:40:00,374.15,374.15,373.76,373.92,1438.0,370.1795,370.1795,369.7937,369.952,1438.0
2024-12-11 12:45:00,373.76,373.82,373.18,373.2,3275.0,369.7937,369.853,369.2198,369.2396,3275.0
2024-12-11 12:50:00,373.11,373.12,372.87,372.87,1100.0,369.1506,369.1604,368.9131,368.9131,1100.0
2024-12-11 12:55:00,372.87,373.07,372.5,372.98,4491.0,368.9131,369.111,368.547,369.0219,4491.0
2024-12-11 13:00:00,373.12,373.75,373.11,373.75,400.0,369.1604,369.7838,369.1506,369.7838,400.0
2024-12-11 13:05:00,373.8,374.15,373.8,373.9,500.0,369.8332,370.1795,369.8332,369.9322,500.0
2024-12-11 13:10:00,373.95,373.95,373.79,373.79,718.0,369.9816,369.9816,369.8233,369.8233,718.0
2024-12-11 13:15:00,374.21,374.34,374.21,374.32,809.0,370.2389,370.3675,370.2389,370.3477,809.0
2024-12-11 13:20:00,374.44,374.45,374.33,374.34,330.0,370.4664,370.4763,370.3576,370.3675,330.0
2024-12-11 13:25:00,374.35,374.35,374.13,374.13,300.0,370.3774,370.3774,370.1597,370.1597,300.0
2024-12-11 13:30:00,374.23,374.26,372.48,373.48,9898.0,370.2587,370.2884,368.5272,369.5166,9898.0
2024-12-11 13:35:00,373.35,373.48,373.34,373.48,300.0,369.388,369.5166,369.3781,369.5166,300.0
2024-12-11 13:40:00,373.23,373.47,373.14,373.15,600.0,369.2693,369.5067,369.1802,369.1901,600.0
2024-12-11 13:45:00,373.81,373.81,372.56,372.77,11564.0,369.8431,369.8431,368.6064,368.8142,11564.0
2024-12-11 13:50:00,372.78,373.24,372.77,372.85,4164.0,368.8241,369.2792,368.8142,368.8933,4164.0
2024-12-11 13:55:00,373.39,373.39,373.38,373.39,194.0,369.4276,369.4276,369.4177,369.4276,194.0
2024-12-11 14:00:00,373.06,373.35,372.8,373.01,5138.0,369.1011,369.388,368.8438,369.0516,5138.0
2024-12-11 14:05:00,373.33,373.5,373.11,373.45,7263.0,369.3682,369.5364,369.1506,369.4869,7263.0
2024-12-11 14:10:00,373.58,374.46,373.57,374.12,2059.0,369.6156,370.4862,369.6057,370.1498,2059.0
2024-12-11 14:15:00,374.14,374.3,374.11,374.29,684.0,370.1696,370.3279,370.1399,370.318,684.0
2024-12-11 14:20:00,374.25,374.25,372.51,373.22,11521.0,370.2785,370.2785,368.5569,369.2594,11521.0
2024-12-11 14:25:00,373.25,373.29,373.18,373.29,1118.0,369.2891,369.3286,369.2198,369.3286,1118.0
2024-12-11 14:30:00,373.35,373.58,373.21,373.22,1962.0,369.388,369.6156,369.2495,369.2594,1962.0
2024-12-11 14:35:00,373.19,373.28,372.3,372.64,12378.0,369.2297,369.3188,368.3491,368.6855,12378.0
2024-12-11 14:40:00,372.96,372.96,372.1,372.24,4496.0,369.0021,369.0021,368.1513,368.2898,4496.0
2024-12-11 14:45:00,372.24,372.25,371.61,371.66,4361.0,368.2898,368.2997,367.6665,367.7159,4361.0
2024-12-11 14:50:00,371.42,371.46,370.7,371.34,9890.0,367.4785,367.5181,366.7661,367.3993,9890.0
2024-12-11 14:55:00,371.94,372.27,371.6,371.98,4023.0,367.993,368.3195,367.6566,368.0325,4023.0
2024-12-11 15:00:00,371.92,372.13,371.11,371.6,6374.0,367.9732,368.181,367.1718,367.6566,6374.0
2024-12-11 15:05:00,371.46,371.54,370.52,371.11,7240.0,367.5181,367.5972,366.588,367.1718,7240.0
2024-12-11 15:10:00,370.94,371.29,370.5,371.02,3937.0,367.0036,367.3499,366.5683,367.0827,3937.0
2024-12-11 15:15:00,371.29,371.72,370.64,370.64,8305.0,367.3499,367.7753,366.7068,366.7068,8305.0
2024-12-11 15:20:00,370.86,371.1,370.41,371.01,7096.0,366.9244,367.1619,366.4792,367.0728,7096.0
2024-12-11 15:25:00,371.06,371.09,370.35,370.7,6646.0,367.1223,367.152,366.4198,366.7661,6646.0
2024-12-11 15:30:00,370.7,370.7,369.54,370.25,11419.0,366.7661,366.7661,365.6184,366.3209,11419.0
2024-12-11 15:35:00,370.1,371.14,369.99,371.02,12887.0,366.1725,367.2015,366.0637,367.0827,12887.0
2024-12-11 15:40:00,370.8,370.86,369.82,370.58,12060.0,366.8651,366.9244,365.8955,366.6474,12060.0
2024-12-11 15:45:00,370.44,371.52,369.81,371.52,13037.0,366.5089,367.5774,365.8856,367.5774,13037.0
2024-12-11 15:50:00,371.04,371.61,369.52,369.53,15720.0,367.1025,367.6665,365.5987,365.6085,15720.0
2024-12-11 15:55:00,369.37,370.17,368.68,370.15,55254.0,365.4502,366.2418,364.7676,366.222,55254.0
2024-12-12 09:30:00,370.2,370.2,368.25,368.82,14403.0,366.2714,366.2714,364.3421,364.9061,14403.0
2024-12-12 09:35:00,369.28,369.41,369.12,369.41,732.0,365.3612,365.4898,365.2029,365.4898,732.0
2024-12-12 09:40:00,369.41,369.41,368.24,368.61,4158.0,365.4898,365.4898,364.3322,364.6983,4158.0
2024-12-12 09:45:00,369.43,369.52,368.12,369.51,2601.0,365.5096,365.5987,364.2135,365.5888,2601.0
2024-12-12 09:50:00,369.66,370.13,369.31,369.31,1281.0,365.7372,366.2022,365.3909,365.3909,1281.0
2024-12-12 09:55:00,369.86,369.9,369.69,369.9,1693.0,365.935,365.9746,365.7668,365.9746,1693.0
2024-12-12 10:00:00,370.7,370.75,370.03,370.29,2380.0,366.7661,366.8156,366.1032,366.3605,2380.0
2024-12-12 10:05:00,370.29,370.39,369.91,370.05,2836.0,366.3605,366.4594,365.9845,366.123,2836.0
2024-12-12 10:10:00,369.84,372.09,369.84,372.09,4034.0,365.9153,368.1414,365.9153,368.1414,4034.0
2024-12-12 10:15:00,371.68,371.86,370.52,370.89,900.0,367.7357,367.9138,366.588,366.9541,900.0
2024-12-12 10:20:00,370.88,370.89,370.5,370.5,902.0,366.9442,366.9541,366.5683,366.5683,902.0
2024-12-12 10:25:00,370.24,370.6,369.34,369.86,13953.0,366.311,366.6672,365.4206,365.935,13953.0
2024-12-12 10:30:00,370.0,370.11,370.0,370.11,600.0,366.0736,366.1824,366.0736,366.1824,600.0
2024-12-12 10:35:00,369.93,370.37,369.47,369.5,1391.0,366.0043,366.4396,365.5492,365.5789,1391.0
2024-12-12 10:40:00,370.02,370.08,369.08,370.02,2427.0,366.0933,366.1527,365.1633,366.0933,2427.0
2024-12-12 10:45:00,369.36,370.07,369.35,370.06,1110.0,365.4403,366.1428,365.4305,366.1329,1110.0
2024-12-12 10:50:00,370.13,370.6,370.1,370.11,1259.0,366.2022,366.6672,366.1725,366.1824,1259.0
2024-12-12 10:55:00,370.06,371.68,370.05,371.67,5653.0,366.1329,367.7357,366.123,367.7258,5653.0
2024-12-12 11:00:00,371.68,371.89,371.34,371.88,2690.0,367.7357,367.9435,367.3993,367.9336,2690.0
2024-12-12 11:05:00,372.04,372.05,370.99,372.01,3759.0,368.0919,368.1018,367.0531,368.0622,3759.0
2024-12-12 11:10:00,372.02,372.9,372.02,372.18,1973.0,368.0721,368.9428,368.0721,368.2304,1973.0
2024-12-12 11:15:00,372.38,372.45,372.0,372.28,1300.0,368.4283,368.4976,368.0523,368.3294,1300.0
2024-12-12 11:20:00,371.76,372.5,371.76,372.49,600.0,367.8149,368.547,367.8149,368.5371,600.0
2024-12-12 11:25:00,372.64,372.76,372.15,372.44,700.0,368.6855,368.8043,368.2007,368.4877,700.0
2024-12-12 11:30:00,372.3,372.64,372.13,372.13,1792.0,368.3491,368.6855,368.181,368.181,1792.0
2024-12-12 11:35:00,372.28,372.78,372.28,372.64,1108.0,368.3294,368.8241,368.3294,368.6855,1108.0
2024-12-12 11:40:00,372.9,372.9,372.28,372.29,1242.0,368.9428,368.9428,368.3294,368.3393,1242.0
2024-12-12 11:45:00,372.27,372.4,371.99,371.99,2306.0,368.3195,368.4481,368.0424,368.0424,2306.0
2024-12-12 11:50:00,372.3,372.3,371.89,371.89,300.0,368.3491,368.3491,367.9435,367.9435,300.0
2024-12-12 11:55:00,372.22,372.22,372.09,372.1,300.0,368.27,368.27,368.1414,368.1513,300.0
2024-12-12 12:00:00,372.28,372.31,371.71,371.71,881.0,368.3294,368.359,367.7654,367.7654,881.0
2024-12-12 12:05:00,371.71,371.71,371.71,371.71,0.0,367.7654,367.7654,367.7654,367.7654,0.0
2024-12-12 12:10:00,371.88,372.09,371.68,372.01,2186.0,367.9336,368.1414,367.7357,368.0622,2186.0
2024-12-12 12:15:00,372.01,372.29,372.01,372.29,1430.0,368.0622,368.3393,368.0622,368.3393,1430.0
2024-12-12 12:20:00,372.37,372.37,371.78,371.79,873.0,368.4184,368.4184,367.8347,367.8446,873.0
2024-12-12 12:25:00,371.42,371.8,371.41,371.8,1300.0,367.4785,367.8545,367.4686,367.8545,1300.0
2024-12-12 12:30:00,371.8,371.85,371.77,371.85,600.0,367.8545,367.9039,367.8248,367.9039,600.0
2024-12-12 12:35:00,371.81,371.83,371.7,371.72,624.0,367.8643,367.8841,367.7555,367.7753,624.0
2024-12-12 12:40:00,371.76,371.77,371.54,371.76,325.0,367.8149,367.8248,367.5972,367.8149,325.0
2024-12-12 12:45:00,371.78,372.03,371.77,371.82,2104.0,367.8347,368.082,367.8248,367.8742,2104.0
2024-12-12 12:50:00,371.73,371.8,371.45,371.5,1806.0,367.7852,367.8545,367.5082,367.5576,1806.0
2024-12-12 12:55:00,371.54,371.78,371.53,371.6,2213.0,367.5972,367.8347,367.5873,367.6566,2213.0
2024-12-12 13:00:00,371.42,371.42,371.08,371.11,993.0,367.4785,367.4785,367.1421,367.1718,993.0
2024-12-12 13:05:00,370.76,371.36,370.76,371.35,1734.0,366.8255,367.4191,366.8255,367.4092,1734.0
2024-12-12 13:10:00,371.38,371.41,371.38,371.41,444.0,367.4389,367.4686,367.4389,367.4686,444.0
2024-12-12 13:15:00,371.4,371.8,371.4,371.42,3110.0,367.4587,367.8545,367.4587,367.4785,3110.0
2024-12-12 13:20:00,371.62,371.71,371.53,371.54,992.0,367.6764,367.7654,367.5873,367.5972,992.0
2024-12-12 13:25:00,371.54,371.54,371.15,371.16,3020.0,367.5972,367.5972,367.2114,367.2212,3020.0
2024-12-12 13:30:00,370.91,370.96,370.9,370.96,900.0,366.9739,367.0234,366.964,367.0234,900.0
2024-12-12 13:35:00,370.79,370.83,370.76,370.77,800.0,366.8552,366.8947,366.8255,366.8354,800.0
2024-12-12 13:40:00,370.45,370.73,370.45,370.49,600.0,366.5188,366.7958,366.5188,366.5584,600.0
2024-12-12 13:45:00,370.55,370.64,370.32,370.41,823.0,366.6177,366.7068,366.3902,366.4792,823.0
2024-12-12 13:50:00,370.67,370.75,370.67,370.75,1500.0,366.7364,366.8156,366.7364,366.8156,1500.0
2024-12-12 13:55:00,370.66,371.01,370.66,370.98,2000.0,366.7266,367.0728,366.7266,367.0432,2000.0
2024-12-12 14:00:00,371.17,371.2,371.0,371.09,626.0,367.2311,367.2608,367.0629,367.152,626.0
2024-12-12 14:05:00,371.14,371.23,371.07,371.08,1511.0,367.2015,367.2905,367.1322,367.1421,1511.0
2024-12-12 14:10:00,370.78,371.03,370.67,371.03,1919.0,366.8453,367.0926,366.7364,367.0926,1919.0
2024-12-12 14:15:00,371.34,371.4,371.08,371.08,3370.0,367.3993,367.4587,367.1421,367.1421,3370.0
2024-12-12 14:20:00,371.26,371.65,370.92,371.25,1307.0,367.3202,367.706,366.9838,367.3103,1307.0
2024-12-12 14:25:00,371.25,371.28,370.99,370.99,1116.0,367.3103,367.34,367.0531,367.0531,1116.0
2024-12-12 14:30:00,371.13,371.13,371.11,371.11,400.0,367.1916,367.1916,367.1718,367.1718,400.0
2024-12-12 14:35:00,370.98,371.35,370.71,371.35,2414.0,367.0432,367.4092,366.776,367.4092,2414.0
2024-12-12 14:40:00,371.25,371.57,371.25,371.36,1399.0,367.3103,367.6269,367.3103,367.4191,1399.0
2024-12-12 14:45:00,371.41,371.41,371.04,371.05,709.0,367.4686,367.4686,367.1025,367.1124,709.0
2024-12-12 14:50:00,371.11,371.35,371.09,371.1,564.0,367.1718,367.4092,367.152,367.1619,564.0
2024-12-12 14:55:00,371.1,371.15,370.85,371.11,5910.0,367.1619,367.2114,366.9145,367.1718,5910.0
2024-12-12 15:00:00,371.12,371.12,370.85,371.09,1773.0,367.1817,367.1817,366.9145,367.152,1773.0
2024-12-12 15:05:00,371.14,371.19,370.77,371.05,1100.0,367.2015,367.2509,366.8354,367.1124,1100.0
2024-12-12 15:10:00,371.21,371.39,371.13,371.29,733.0,367.2707,367.4488,367.1916,367.3499,733.0
2024-12-12 15:15:00,371.36,371.99,371.35,371.85,1218.0,367.4191,368.0424,367.4092,367.9039,1218.0
2024-12-12 15:20:00,371.75,372.32,371.75,372.11,2309.0,367.805,368.3689,367.805,368.1612,2309.0
2024-12-12 15:25:00,372.11,372.11,371.73,371.85,3120.0,368.1612,368.1612,367.7852,367.9039,3120.0
2024-12-12 15:30:00,371.78,372.06,371.72,371.86,3420.0,367.8347,368.1117,367.7753,367.9138,3420.0
2024-12-12 15:35:00,372.04,372.07,371.74,371.81,3516.0,368.0919,368.1216,367.7951,367.8643,3516.0
2024-12-12 15:40:00,371.87,371.89,371.61,371.61,3876.0,367.9237,367.9435,367.6665,367.6665,3876.0
2024-12-12 15:45:00,371.75,371.9,371.38,371.62,5791.0,367.805,367.9534,367.4389,367.6764,5791.0
2024-12-12 15:50:00,371.55,371.69,371.0,371.23,7414.0,367.6071,367.7456,367.0629,367.2905,7414.0
2024-12-12 15:55:00,371.1,371.23,370.57,370.62,21461.0,367.1619,367.2905,366.6375,366.687,21461.0
2024-12-13 09:30:00,368.22,369.96,366.14,368.85,12163.0,364.3124,366.034,362.2545,364.9358,12163.0
2024-12-13 09:35:00,368.14,368.26,368.14,368.23,300.0,364.2333,364.352,364.2333,364.3223,300.0
2024-12-13 09:40:00,368.92,368.96,368.01,368.38,3310.0,365.005,365.0446,364.1047,364.4707,3310.0
2024-12-13 09:45:00,368.38,368.99,368.3,368.82,3299.0,364.4707,365.0743,364.3916,364.9061,3299.0
2024-12-13 09:50:00,368.5,369.3,368.24,368.62,1877.0,364.5895,365.381,364.3322,364.7082,1877.0
2024-12-13 09:55:00,368.62,368.62,367.91,367.92,800.0,364.7082,364.7082,364.0057,364.0156,800.0
2024-12-13 10:00:00,368.58,368.6,367.95,368.34,2506.0,364.6686,364.6884,364.0453,364.4312,2506.0
2024-12-13 10:05:00,368.34,368.35,367.65,367.83,1422.0,364.4312,364.4411,363.7485,363.9266,1422.0
2024-12-13 10:10:00,367.83,367.96,366.99,367.15,1785.0,363.9266,364.0552,363.0955,363.2538,1785.0
2024-12-13 10:15:00,367.31,367.82,367.03,367.82,2441.0,363.4121,363.9167,363.1351,363.9167,2441.0
2024-12-13 10:20:00,367.06,367.78,367.03,367.78,1363.0,363.1648,363.8771,363.1351,363.8771,1363.0
2024-12-13 10:25:00,367.94,368.71,367.93,368.5,2463.0,364.0354,364.7972,364.0255,364.5895,2463.0
2024-12-13 10:30:00,368.29,368.41,367.83,367.85,1465.0,364.3817,364.5004,363.9266,363.9464,1465.0
2024-12-13 10:35:00,368.02,368.32,367.94,368.31,800.0,364.1146,364.4114,364.0354,364.4015,800.0
2024-12-13 10:40:00,368.21,368.21,367.81,367.81,600.0,364.3026,364.3026,363.9068,363.9068,600.0
2024-12-13 10:45:00,367.55,368.09,367.55,368.09,1587.0,363.6496,364.1838,363.6496,364.1838,1587.0
2024-12-13 10:50:00,368.03,368.26,367.9,367.98,1522.0,364.1245,364.352,363.9958,364.075,1522.0
2024-12-13 10:55:00,368.0,368.6,367.99,368.51,1398.0,364.0948,364.6884,364.0849,364.5994,1398.0
2024-12-13 11:00:00,368.49,368.66,368.01,368.01,2275.0,364.5796,364.7478,364.1047,364.1047,2275.0
2024-12-13 11:05:00,368.04,368.37,367.97,368.37,1167.0,364.1344,364.4609,364.0651,364.4609,1167.0
2024-12-13 11:10:00,368.27,368.33,368.01,368.01,1576.0,364.3619,364.4213,364.1047,364.1047,1576.0
2024-12-13 11:15:00,368.01,368.01,367.7,367.71,853.0,364.1047,364.1047,363.798,363.8079,853.0
2024-12-13 11:20:00,367.91,368.29,367.75,368.29,1200.0,364.0057,364.3817,363.8474,364.3817,1200.0
2024-12-13 11:25:00,368.26,368.42,368.12,368.33,1158.0,364.352,364.5103,364.2135,364.4213,1158.0
2024-12-13 11:30:00,368.26,368.31,367.89,367.9,1955.0,364.352,364.4015,363.9859,363.9958,1955.0
2024-12-13 11:35:00,368.07,368.37,368.07,368.25,1719.0,364.164,364.4609,364.164,364.3421,1719.0
2024-12-13 11:40:00,368.02,368.14,368.02,368.14,500.0,364.1146,364.2333,364.1146,364.2333,500.0
2024-12-13 11:45:00,368.0,368.24,367.73,367.75,1011.0,364.0948,364.3322,363.8276,363.8474,1011.0
2024-12-13 11:50:00,367.58,368.26,367.58,368.0,1348.0,363.6792,364.352,363.6792,364.0948,1348.0
2024-12-13 11:55:00,367.72,368.01,367.72,367.98,438.0,363.8178,364.1047,363.8178,364.075,438.0
2024-12-13 12:00:00,367.98,368.06,367.97,368.06,600.0,364.075,364.1541,364.0651,364.1541,600.0
2024-12-13 12:05:00,367.68,367.68,367.38,367.38,502.0,363.7782,363.7782,363.4814,363.4814,502.0
2024-12-13 12:10:00,367.57,367.57,367.18,367.25,1164.0,363.6693,363.6693,363.2835,363.3527,1164.0
2024-12-13 12:15:00,367.27,367.31,366.78,366.78,430.0,363.3725,363.4121,362.8877,362.8877,430.0
2024-12-13 12:20:00,366.86,367.35,366.86,367.06,1545.0,362.9669,363.4517,362.9669,363.1648,1545.0
2024-12-13 12:25:00,366.94,366.95,366.94,366.94,200.0,363.046,363.0559,363.046,363.046,200.0
2024-12-13 12:30:00,367.14,367.14,366.59,366.6,889.0,363.2439,363.2439,362.6997,362.7096,889.0
2024-12-13 12:35:00,366.56,366.57,366.4,366.4,507.0,362.6701,362.68,362.5118,362.5118,507.0
2024-12-13 12:40:00,366.42,366.58,366.42,366.58,200.0,362.5315,362.6899,362.5315,362.6899,200.0
2024-12-13 12:45:00,366.36,366.55,366.3,366.31,804.0,362.4722,362.6602,362.4128,362.4227,804.0
2024-12-13 12:50:00,366.23,366.64,366.17,366.6,2066.0,362.3436,362.7492,362.2842,362.7096,2066.0
2024-12-13 12:55:00,366.42,366.57,366.29,366.57,1271.0,362.5315,362.68,362.4029,362.68,1271.0
2024-12-13 13:00:00,366.81,366.81,366.13,366.44,989.0,362.9174,362.9174,362.2446,362.5513,989.0
2024-12-13 13:05:00,366.11,366.41,365.83,366.41,1732.0,362.2248,362.5217,361.9478,362.5217,1732.0
2024-12-13 13:10:00,366.42,366.42,366.14,366.35,1094.0,362.5315,362.5315,362.2545,362.4623,1094.0
2024-12-13 13:15:00,366.36,366.55,366.36,366.48,2551.0,362.4722,362.6602,362.4722,362.5909,2551.0
2024-12-13 13:20:00,366.48,366.54,366.28,366.28,1025.0,362.5909,362.6503,362.393,362.393,1025.0
2024-12-13 13:25:00,366.45,366.72,366.31,366.31,1257.0,362.5612,362.8284,362.4227,362.4227,1257.0
2024-12-13 13:30:00,366.61,366.75,366.28,366.75,1815.0,362.7195,362.858,362.393,362.858,1815.0
2024-12-13 13:35:00,366.84,366.86,366.84,366.86,420.0,362.9471,362.9669,362.9471,362.9669,420.0
2024-12-13 13:40:00,367.0,367.07,366.9,366.96,3448.0,363.1054,363.1747,363.0065,363.0658,3448.0
2024-12-13 13:45:00,366.96,367.22,366.92,367.13,3575.0,363.0658,363.3231,363.0262,363.234,3575.0
2024-12-13 13:50:00,367.06,367.06,366.62,366.79,2092.0,363.1648,363.1648,362.7294,362.8976,2092.0
2024-12-13 13:55:00,366.81,366.82,366.61,366.72,1184.0,362.9174,362.9273,362.7195,362.8284,1184.0
2024-12-13 14:00:00,366.79,366.97,366.66,366.66,791.0,362.8976,363.0757,362.769,362.769,791.0
2024-12-13 14:05:00,366.59,366.85,366.59,366.6,1045.0,362.6997,362.957,362.6997,362.7096,1045.0
2024-12-13 14:10:00,366.96,366.97,366.68,366.68,500.0,363.0658,363.0757,362.7888,362.7888,500.0
2024-12-13 14:15:00,366.89,366.93,366.7,366.93,600.0,362.9966,363.0361,362.8086,363.0361,600.0
2024-12-13 14:20:00,366.78,366.78,366.6,366.69,1367.0,362.8877,362.8877,362.7096,362.7987,1367.0
2024-12-13 14:25:00,366.76,366.82,366.62,366.77,973.0,362.8679,362.9273,362.7294,362.8778,973.0
2024-12-13 14:30:00,366.93,367.03,366.81,366.81,550.0,363.0361,363.1351,362.9174,362.9174,550.0
2024-12-13 14:35:00,366.91,366.91,366.77,366.77,200.0,363.0163,363.0163,362.8778,362.8778,200.0
2024-12-13 14:40:00,367.02,367.05,366.96,367.05,429.0,363.1252,363.1549,363.0658,363.1549,429.0
2024-12-13 14:45:00,366.92,367.06,366.79,366.79,1585.0,363.0262,363.1648,362.8976,362.8976,1585.0
2024-12-13 14:50:00,366.91,367.16,366.9,366.92,1042.0,363.0163,363.2637,363.0065,363.0262,1042.0
2024-12-13 14:55:00,366.95,367.11,366.88,367.03,950.0,363.0559,363.2142,362.9867,363.1351,950.0
2024-12-13 15:00:00,367.16,367.16,366.79,366.89,2014.0,363.2637,363.2637,362.8976,362.9966,2014.0
2024-12-13 15:05:00,366.9,366.9,366.75,366.89,786.0,363.0065,363.0065,362.858,362.9966,786.0
2024-12-13 15:10:00,366.88,366.88,366.74,366.74,986.0,362.9867,362.9867,362.8482,362.8482,986.0
2024-12-13 15:15:00,366.84,367.04,366.69,367.04,1821.0,362.9471,363.145,362.7987,363.145,1821.0
2024-12-13 15:20:00,367.11,367.22,367.04,367.22,1424.0,363.2142,363.3231,363.145,363.3231,1424.0
2024-12-13 15:25:00,367.32,367.32,366.99,366.99,1550.0,363.422,363.422,363.0955,363.0955,1550.0
2024-12-13 15:30:00,366.81,366.88,366.7,366.7,1625.0,362.9174,362.9867,362.8086,362.8086,1625.0
2024-12-13 15:35:00,366.7,367.5,366.7,367.34,3509.0,362.8086,363.6001,362.8086,363.4418,3509.0
2024-12-13 15:40:00,367.21,367.25,366.96,367.18,1119.0,363.3132,363.3527,363.0658,363.2835,1119.0
2024-12-13 15:45:00,367.04,367.22,366.85,366.96,3560.0,363.145,363.3231,362.957,363.0658,3560.0
2024-12-13 15:50:00,367.23,367.78,367.22,367.28,7224.0,363.333,363.8771,363.3231,363.3824,7224.0
2024-12-13 15:55:00,367.29,367.89,367.01,367.47,26665.0,363.3923,363.9859,363.1153,363.5704,26665.0
2024-12-16 09:30:00,365.63,366.6,363.1,364.44,15818.0,361.7499,362.7096,359.2468,360.5726,15818.0
2024-12-16 09:35:00,364.02,365.26,363.12,363.68,5321.0,360.157,361.3839,359.2666,359.8206,5321.0
2024-12-16 09:40:00,363.36,365.04,363.36,364.59,2805.0,359.504,361.1662,359.504,360.721,2805.0
2024-12-16 09:45:00,364.44,365.05,363.72,365.05,1638.0,360.5726,361.1761,359.8602,361.1761,1638.0
2024-12-16 09:50:00,365.47,365.92,364.62,365.3,3024.0,361.5916,362.0369,360.7507,361.4234,3024.0
2024-12-16 09:55:00,365.3,365.71,365.11,365.71,1878.0,361.4234,361.8291,361.2355,361.8291,1878.0
2024-12-16 10:00:00,365.46,366.11,365.1,365.85,7397.0,361.5817,362.2248,361.2256,361.9676,7397.0
2024-12-16 10:05:00,365.46,365.97,364.61,365.8,3612.0,361.5817,362.0863,360.7408,361.9181,3612.0
2024-12-16 10:10:00,365.11,365.49,364.34,364.46,3214.0,361.2355,361.6114,360.4736,360.5923,3214.0
2024-12-16 10:15:00,364.66,365.66,364.27,364.27,1989.0,360.7902,361.7796,360.4044,360.4044,1989.0
2024-12-16 10:20:00,363.98,364.96,363.9,364.52,2610.0,360.1174,361.087,360.0383,360.6517,2610.0
2024-12-16 10:25:00,364.52,365.51,364.52,365.36,1420.0,360.6517,361.6312,360.6517,361.4828,1420.0
2024-12-16 10:30:00,365.65,366.14,365.46,366.01,1800.0,361.7697,362.2545,361.5817,362.1259,1800.0
2024-12-16 10:35:00,366.06,366.34,365.95,366.34,1402.0,362.1754,362.4524,362.0665,362.4524,1402.0
2024-12-16 10:40:00,366.41,366.88,366.26,366.29,2966.0,362.5217,362.9867,362.3732,362.4029,2966.0
2024-12-16 10:45:00,366.27,366.27,365.89,366.03,806.0,362.3831,362.3831,362.0072,362.1457,806.0
2024-12-16 10:50:00,366.03,366.39,365.86,366.09,1977.0,362.1457,362.5019,361.9775,362.2051,1977.0
2024-12-16 10:55:00,366.05,366.12,365.86,365.94,802.0,362.1655,362.2347,361.9775,362.0566,802.0
2024-12-16 11:00:00,365.86,365.86,365.04,365.04,2651.0,361.9775,361.9775,361.1662,361.1662,2651.0
2024-12-16 11:05:00,365.04,365.51,364.88,364.88,4137.0,361.1662,361.6312,361.0079,361.0079,4137.0
2024-12-16 11:10:00,365.58,365.58,365.4,365.4,529.0,361.7005,361.7005,361.5224,361.5224,529.0
2024-12-16 11:15:00,365.3,365.3,364.91,364.91,720.0,361.4234,361.4234,361.0376,361.0376,720.0
2024-12-16 11:20:00,365.19,365.81,365.19,365.58,2390.0,361.3146,361.928,361.3146,361.7005,2390.0
2024-12-16 11:25:00,365.44,366.42,365.44,365.96,1957.0,361.5619,362.5315,361.5619,362.0764,1957.0
2024-12-16 11:30:00,365.96,366.69,365.96,366.65,743.0,362.0764,362.7987,362.0764,362.7591,743.0
2024-12-16 11:35:00,366.76,366.82,366.76,366.82,200.0,362.8679,362.9273,362.8679,362.9273,200.0
2024-12-16 11:40:00,366.35,366.39,366.13,366.13,1100.0,362.4623,362.5019,362.2446,362.2446,1100.0
2024-12-16 11:45:00,366.42,366.49,365.95,366.15,2532.0,362.5315,362.6008,362.0665,362.2644,2532.0
2024-12-16 11:50:00,366.15,366.34,365.85,366.08,3381.0,362.2644,362.4524,361.9676,362.1952,3381.0
2024-12-16 11:55:00,366.04,366.11,366.01,366.01,900.0,362.1556,362.2248,362.1259,362.1259,900.0
2024-12-16 12:00:00,366.03,366.03,365.52,365.55,1441.0,362.1457,362.1457,361.6411,361.6708,1441.0
2024-12-16 12:05:00,365.53,366.13,365.53,366.13,1600.0,361.651,362.2446,361.651,362.2446,1600.0
2024-12-16 12:10:00,366.29,367.0,366.27,366.86,1515.0,362.4029,363.1054,362.3831,362.9669,1515.0
2024-12-16 12:15:00,367.01,367.01,366.51,366.71,835.0,363.1153,363.1153,362.6206,362.8185,835.0
2024-12-16 12:20:00,366.71,366.71,366.71,366.71,0.0,362.8185,362.8185,362.8185,362.8185,0.0
2024-12-16 12:25:00,366.71,366.71,366.71,366.71,0.0,362.8185,362.8185,362.8185,362.8185,0.0
2024-12-16 12:30:00,366.67,366.67,366.14,366.14,445.0,362.7789,362.7789,362.2545,362.2545,445.0
2024-12-16 12:35:00,366.37,366.37,365.96,365.96,624.0,362.4821,362.4821,362.0764,362.0764,624.0
2024-12-16 12:40:00,366.24,366.3,366.08,366.3,1200.0,362.3535,362.4128,362.1952,362.4128,1200.0
2024-12-16 12:45:00,366.07,366.19,366.07,366.19,808.0,362.1853,362.304,362.1853,362.304,808.0
2024-12-16 12:50:00,366.0,366.19,365.95,365.98,2389.0,362.116,362.304,362.0665,362.0962,2389.0
2024-12-16 12:55:00,365.98,366.62,365.98,366.5,2691.0,362.0962,362.7294,362.0962,362.6107,2691.0
2024-12-16 13:00:00,366.6,366.67,366.59,366.67,654.0,362.7096,362.7789,362.6997,362.7789,654.0
2024-12-16 13:05:00,366.41,366.49,366.4,366.49,371.0,362.5217,362.6008,362.5118,362.6008,371.0
2024-12-16 13:10:00,366.47,366.47,365.98,365.98,705.0,362.581,362.581,362.0962,362.0962,705.0
2024-12-16 13:15:00,366.19,366.37,366.06,366.37,536.0,362.304,362.4821,362.1754,362.4821,536.0
2024-12-16 13:20:00,366.38,366.7,366.38,366.7,500.0,362.492,362.8086,362.492,362.8086,500.0
2024-12-16 13:25:00,366.48,366.66,366.48,366.5,971.0,362.5909,362.769,362.5909,362.6107,971.0
2024-12-16 13:30:00,366.51,366.7,366.27,366.38,1843.0,362.6206,362.8086,362.3831,362.492,1843.0
2024-12-16 13:35:00,366.43,366.91,366.42,366.69,1780.0,362.5414,363.0163,362.5315,362.7987,1780.0
2024-12-16 13:40:00,366.69,366.93,366.69,366.72,1199.0,362.7987,363.0361,362.7987,362.8284,1199.0
2024-12-16 13:45:00,366.73,367.04,366.73,367.04,926.0,362.8383,363.145,362.8383,363.145,926.0
2024-12-16 13:50:00,367.06,367.42,366.89,367.34,2255.0,363.1648,363.5209,362.9966,363.4418,2255.0
2024-12-16 13:55:00,366.86,367.2,366.83,366.98,791.0,362.9669,363.3033,362.9372,363.0856,791.0
2024-12-16 14:00:00,366.91,366.97,366.61,366.95,3520.0,363.0163,363.0757,362.7195,363.0559,3520.0
2024-12-16 14:05:00,366.63,367.1,366.62,366.9,1110.0,362.7393,363.2043,362.7294,363.0065,1110.0
2024-12-16 14:10:00,366.88,366.96,366.73,366.73,2973.0,362.9867,363.0658,362.8383,362.8383,2973.0
2024-12-16 14:15:00,366.94,366.95,366.93,366.94,1600.0,363.046,363.0559,363.0361,363.046,1600.0
2024-12-16 14:20:00,367.08,367.09,366.97,366.97,200.0,363.1845,363.1944,363.0757,363.0757,200.0
2024-12-16 14:25:00,367.04,367.24,366.74,366.87,6014.0,363.145,363.3428,362.8482,362.9768,6014.0
2024-12-16 14:30:00,366.9,367.38,366.64,367.2,3696.0,363.0065,363.4814,362.7492,363.3033,3696.0
2024-12-16 14:35:00,367.23,367.47,367.23,367.47,300.0,363.333,363.5704,363.333,363.5704,300.0
2024-12-16 14:40:00,367.58,367.64,366.84,366.84,3156.0,363.6792,363.7386,362.9471,362.9471,3156.0
2024-12-16 14:45:00,367.38,367.4,367.38,367.4,200.0,363.4814,363.5011,363.4814,363.5011,200.0
2024-12-16 14:50:00,367.49,367.49,367.49,367.49,200.0,363.5902,363.5902,363.5902,363.5902,200.0
2024-12-16 14:55:00,367.57,367.7,367.55,367.65,2579.0,363.6693,363.798,363.6496,363.7485,2579.0
2024-12-16 15:00:00,367.54,367.87,367.54,367.87,1505.0,363.6397,363.9662,363.6397,363.9662,1505.0
2024-12-16 15:05:00,367.66,367.87,367.65,367.81,600.0,363.7584,363.9662,363.7485,363.9068,600.0
2024-12-16 15:10:00,367.72,367.76,367.57,367.61,1452.0,363.8178,363.8573,363.6693,363.7089,1452.0
2024-12-16 15:15:00,367.84,367.88,367.68,367.75,1686.0,363.9365,363.9761,363.7782,363.8474,1686.0
2024-12-16 15:20:00,367.67,367.7,367.61,367.67,1031.0,363.7683,363.798,363.7089,363.7683,1031.0
2024-12-16 15:25:00,367.53,367.82,367.51,367.6,3108.0,363.6298,363.9167,363.61,363.699,3108.0
2024-12-16 15:30:00,367.67,367.73,367.32,367.32,4821.0,363.7683,363.8276,363.422,363.422,4821.0
2024-12-16 15:35:00,367.32,367.53,366.55,366.55,2557.0,363.422,363.6298,362.6602,362.6602,2557.0
2024-12-16 15:40:00,366.46,366.81,366.44,366.8,2571.0,362.5711,362.9174,362.5513,362.9075,2571.0
2024-12-16 15:45:00,366.25,366.46,366.22,366.31,5024.0,362.3634,362.5711,362.3337,362.4227,5024.0
2024-12-16 15:50:00,366.42,367.5,366.3,367.49,9514.0,362.5315,363.6001,362.4128,363.5902,9514.0
2024-12-16 15:55:00,367.54,367.76,366.87,367.1,25222.0,363.6397,363.8573,362.9768,363.2043,25222.0
2024-12-17 09:30:00,365.0,365.18,363.17,363.58,7366.0,361.1266,361.3047,359.316,359.7217,7366.0
2024-12-17 09:35:00,364.0,365.91,364.0,365.9,354.0,360.1372,362.027,360.1372,362.0171,354.0
2024-12-17 09:40:00,365.47,365.47,364.73,364.73,500.0,361.5916,361.5916,360.8595,360.8595,500.0
2024-12-17 09:45:00,363.97,364.53,363.97,364.53,786.0,360.1075,360.6616,360.1075,360.6616,786.0
2024-12-17 09:50:00,365.07,365.09,365.07,365.09,2400.0,361.1959,361.2157,361.1959,361.2157,2400.0
2024-12-17 09:55:00,365.09,365.09,365.09,365.09,0.0,361.2157,361.2157,361.2157,361.2157,0.0
2024-12-17 10:00:00,364.83,365.46,363.97,365.46,575.0,360.9584,361.5817,360.1075,361.5817,575.0
2024-12-17 10:05:00,363.86,364.25,363.1,364.25,611.0,359.9987,360.3846,359.2468,360.3846,611.0
2024-12-17 10:10:00,363.1,364.98,363.0,364.46,3505.0,359.2468,361.1068,359.1478,360.5923,3505.0
2024-12-17 10:15:00,364.57,365.38,364.18,365.38,1517.0,360.7012,361.5026,360.3153,361.5026,1517.0
2024-12-17 10:20:00,366.06,366.06,365.14,365.47,4016.0,362.1754,362.1754,361.2651,361.5916,4016.0
2024-12-17 10:25:00,364.87,364.87,364.2,364.86,700.0,360.998,360.998,360.3351,360.9881,700.0
2024-12-17 10:30:00,364.75,364.75,364.25,364.73,501.0,360.8793,360.8793,360.3846,360.8595,501.0
2024-12-17 10:35:00,364.79,365.23,364.73,365.23,1117.0,360.9188,361.3542,360.8595,361.3542,1117.0
2024-12-17 10:40:00,364.72,365.17,364.39,364.93,713.0,360.8496,361.2948,360.5231,361.0574,713.0
2024-12-17 10:45:00,364.93,364.93,363.94,364.08,1400.0,361.0574,361.0574,360.0779,360.2164,1400.0
2024-12-17 10:50:00,363.9,364.12,363.89,364.12,600.0,360.0383,360.256,360.0284,360.256,600.0
2024-12-17 10:55:00,364.28,364.72,364.27,364.6,1283.0,360.4143,360.8496,360.4044,360.7309,1283.0
2024-12-17 11:00:00,364.49,364.78,364.25,364.53,2344.0,360.622,360.909,360.3846,360.6616,2344.0
2024-12-17 11:05:00,364.53,364.85,364.52,364.79,3711.0,360.6616,360.9782,360.6517,360.9188,3711.0
2024-12-17 11:10:00,364.34,364.95,364.01,364.01,1808.0,360.4736,361.0771,360.1471,360.1471,1808.0
2024-12-17 11:15:00,364.17,364.17,363.45,363.74,1903.0,360.3054,360.3054,359.5931,359.88,1903.0
2024-12-17 11:20:00,363.71,364.13,363.22,364.13,4739.0,359.8503,360.2659,359.3655,360.2659,4739.0
2024-12-17 11:25:00,364.03,364.78,363.77,364.72,2268.0,360.1669,360.909,359.9097,360.8496,2268.0
2024-12-17 11:30:00,364.71,364.72,364.19,364.5,947.0,360.8397,360.8496,360.3252,360.6319,947.0
2024-12-17 11:35:00,364.42,364.82,364.42,364.46,731.0,360.5528,360.9485,360.5528,360.5923,731.0
2024-12-17 11:40:00,364.18,364.82,364.13,364.36,1170.0,360.3153,360.9485,360.2659,360.4934,1170.0
2024-12-17 11:45:00,364.13,364.71,364.13,364.71,600.0,360.2659,360.8397,360.2659,360.8397,600.0
2024-12-17 11:50:00,364.86,364.86,364.85,364.86,100.0,360.9881,360.9881,360.9782,360.9881,100.0
2024-12-17 11:55:00,364.99,364.99,364.98,364.98,620.0,361.1167,361.1167,361.1068,361.1068,620.0
2024-12-17 12:00:00,365.21,365.58,365.2,365.44,1657.0,361.3344,361.7005,361.3245,361.5619,1657.0
2024-12-17 12:05:00,365.07,365.13,365.05,365.06,395.0,361.1959,361.2552,361.1761,361.186,395.0
2024-12-17 12:10:00,365.25,365.25,365.02,365.02,336.0,361.374,361.374,361.1464,361.1464,336.0
2024-12-17 12:15:00,365.07,365.07,363.9,363.93,3082.0,361.1959,361.1959,360.0383,360.068,3082.0
2024-12-17 12:20:00,364.13,364.38,364.13,364.23,500.0,360.2659,360.5132,360.2659,360.3648,500.0
2024-12-17 12:25:00,364.04,364.04,364.03,364.04,100.0,360.1768,360.1768,360.1669,360.1768,100.0
2024-12-17 12:30:00,364.38,364.4,363.57,363.85,5664.0,360.5132,360.533,359.7118,359.9888,5664.0
2024-12-17 12:35:00,363.78,363.92,363.23,363.92,7010.0,359.9196,360.0581,359.3754,360.0581,7010.0
2024-12-17 12:40:00,364.0,364.0,363.76,363.76,522.0,360.1372,360.1372,359.8998,359.8998,522.0
2024-12-17 12:45:00,363.51,364.05,363.51,363.78,1899.0,359.6524,360.1867,359.6524,359.9196,1899.0
2024-12-17 12:50:00,363.45,363.72,363.45,363.72,300.0,359.5931,359.8602,359.5931,359.8602,300.0
2024-12-17 12:55:00,363.72,364.0,363.53,363.97,1736.0,359.8602,360.1372,359.6722,360.1075,1736.0
2024-12-17 13:00:00,364.0,364.0,363.56,363.77,554.0,360.1372,360.1372,359.7019,359.9097,554.0
2024-12-17 13:05:00,363.64,363.64,363.52,363.52,600.0,359.781,359.781,359.6623,359.6623,600.0
2024-12-17 13:10:00,363.64,363.96,363.28,363.62,1180.0,359.781,360.0977,359.4249,359.7613,1180.0
2024-12-17 13:15:00,363.63,363.72,363.56,363.56,720.0,359.7712,359.8602,359.7019,359.7019,720.0
2024-12-17 13:20:00,363.58,363.63,363.4,363.43,4228.0,359.7217,359.7712,359.5436,359.5733,4228.0
2024-12-17 13:25:00,363.88,363.88,363.88,363.88,157.0,360.0185,360.0185,360.0185,360.0185,157.0
2024-12-17 13:30:00,363.41,363.48,363.3,363.48,419.0,359.5535,359.6227,359.4447,359.6227,419.0
2024-12-17 13:35:00,363.68,363.68,363.47,363.66,456.0,359.8206,359.8206,359.6129,359.8008,456.0
2024-12-17 13:40:00,363.24,363.42,363.0,363.0,955.0,359.3853,359.5634,359.1478,359.1478,955.0
2024-12-17 13:45:00,363.11,363.19,363.1,363.18,1359.0,359.2567,359.3358,359.2468,359.3259,1359.0
2024-12-17 13:50:00,362.98,362.98,362.98,362.98,124.0,359.1281,359.1281,359.1281,359.1281,124.0
2024-12-17 13:55:00,362.97,363.38,362.96,363.16,1449.0,359.1182,359.5238,359.1083,359.3061,1449.0
2024-12-17 14:00:00,362.84,363.27,362.43,362.43,1291.0,358.9895,359.415,358.5839,358.5839,1291.0
2024-12-17 14:05:00,362.45,362.46,362.26,362.3,1991.0,358.6037,358.6136,358.4157,358.4553,1991.0
2024-12-17 14:10:00,361.88,361.88,361.86,361.86,225.0,358.0397,358.0397,358.0199,358.0199,225.0
2024-12-17 14:15:00,362.18,362.18,361.98,361.98,742.0,358.3365,358.3365,358.1387,358.1387,742.0
2024-12-17 14:20:00,362.19,362.33,362.18,362.21,450.0,358.3464,358.485,358.3365,358.3662,450.0
2024-12-17 14:25:00,362.36,362.36,361.89,361.96,1148.0,358.5146,358.5146,358.0496,358.1189,1148.0
2024-12-17 14:30:00,361.89,361.89,361.64,361.71,1425.0,358.0496,358.0496,357.8023,357.8715,1425.0
2024-12-17 14:35:00,361.76,361.76,361.76,361.76,100.0,357.921,357.921,357.921,357.921,100.0
2024-12-17 14:40:00,361.59,361.6,360.98,360.98,4135.0,357.7528,357.7627,357.1493,357.1493,4135.0
2024-12-17 14:45:00,361.34,361.54,361.28,361.37,2569.0,357.5055,357.7033,357.4461,357.5351,2569.0
2024-12-17 14:50:00,361.2,361.2,360.5,360.58,5325.0,357.3669,357.3669,356.6744,356.7535,5325.0
2024-12-17 14:55:00,360.58,360.81,360.58,360.66,3039.0,356.7535,356.9811,356.7535,356.8327,3039.0
2024-12-17 15:00:00,360.66,360.87,360.48,360.65,6049.0,356.8327,357.0404,356.6546,356.8228,6049.0
2024-12-17 15:05:00,360.77,361.3,360.77,361.26,13367.0,356.9415,357.4659,356.9415,357.4263,13367.0
2024-12-17 15:10:00,361.13,361.13,360.81,360.81,1845.0,357.2977,357.2977,356.9811,356.9811,1845.0
2024-12-17 15:15:00,361.13,361.14,360.91,361.13,668.0,357.2977,357.3076,357.08,357.2977,668.0
2024-12-17 15:20:00,361.11,361.13,361.0,361.1,1274.0,357.2779,357.2977,357.1691,357.268,1274.0
2024-12-17 15:25:00,361.02,361.19,360.9,361.19,1646.0,357.1889,357.357,357.0701,357.357,1646.0
2024-12-17 15:30:00,360.99,361.48,360.9,361.38,4514.0,357.1592,357.644,357.0701,357.545,4514.0
2024-12-17 15:35:00,361.46,361.59,361.25,361.49,6845.0,357.6242,357.7528,357.4164,357.6539,6845.0
2024-12-17 15:40:00,361.25,361.95,361.25,361.66,5684.0,357.4164,358.109,357.4164,357.8221,5684.0
2024-12-17 15:45:00,361.5,362.11,361.47,362.03,6885.0,357.6638,358.2673,357.6341,358.1881,6885.0
2024-12-17 15:50:00,361.93,362.19,361.5,361.5,5752.0,358.0892,358.3464,357.6638,357.6638,5752.0
2024-12-17 15:55:00,361.43,361.61,361.0,361.08,48508.0,357.5945,357.7726,357.1691,357.2482,48508.0
2024-12-18 09:30:00,362.24,363.73,361.46,361.48,10094.0,358.3959,359.8701,357.6242,357.644,10094.0
2024-12-18 09:35:00,361.37,362.68,361.37,362.53,1710.0,357.5351,358.8312,357.5351,358.6828,1710.0
2024-12-18 09:40:00,362.21,362.21,360.0,360.11,17087.0,358.3662,358.3662,356.1797,356.2885,17087.0
2024-12-18 09:45:00,361.86,361.86,361.0,361.13,1150.0,358.0199,358.0199,357.1691,357.2977,1150.0
2024-12-18 09:50:00,361.0,361.28,360.3,360.77,1400.0,357.1691,357.4461,356.4765,356.9415,1400.0
2024-12-18 09:55:00,360.79,361.15,360.64,361.15,1263.0,356.9613,357.3175,356.8129,357.3175,1263.0
2024-12-18 10:00:00,361.32,362.27,361.31,361.65,8340.0,357.4857,358.4256,357.4758,357.8122,8340.0
2024-12-18 10:05:00,361.6,362.11,361.6,362.1,2200.0,357.7627,358.2673,357.7627,358.2574,2200.0
2024-12-18 10:10:00,362.21,362.21,360.71,361.42,3836.0,358.3662,358.3662,356.8821,357.5846,3836.0
2024-12-18 10:15:00,361.42,361.42,361.42,361.42,0.0,357.5846,357.5846,357.5846,357.5846,0.0
2024-12-18 10:20:00,361.42,361.42,361.42,361.42,0.0,357.5846,357.5846,357.5846,357.5846,0.0
2024-12-18 10:25:00,362.04,362.04,360.71,360.71,1519.0,358.198,358.198,356.8821,356.8821,1519.0
2024-12-18 10:30:00,361.12,362.13,360.7,362.13,2357.0,357.2878,358.2871,356.8722,358.2871,2357.0
2024-12-18 10:35:00,362.14,362.21,361.44,361.44,3500.0,358.297,358.3662,357.6044,357.6044,3500.0
2024-12-18 10:40:00,361.41,361.41,361.25,361.25,500.0,357.5747,357.5747,357.4164,357.4164,500.0
2024-12-18 10:45:00,361.44,361.45,361.44,361.44,100.0,357.6044,357.6143,357.6044,357.6044,100.0
2024-12-18 10:50:00,361.47,361.66,361.21,361.47,901.0,357.6341,357.8221,357.3768,357.6341,901.0
2024-12-18 10:55:00,361.57,362.1,361.47,362.1,3526.0,357.733,358.2574,357.6341,358.2574,3526.0
2024-12-18 11:00:00,362.15,362.15,361.53,361.82,2402.0,358.3069,358.3069,357.6934,357.9804,2402.0
2024-12-18 11:05:00,361.5,361.92,360.89,361.23,904.0,357.6638,358.0793,357.0602,357.3966,904.0
2024-12-18 11:10:00,361.44,361.81,360.83,361.81,1778.0,357.6044,357.9705,357.0009,357.9705,1778.0
2024-12-18 11:15:00,361.17,361.17,361.09,361.09,400.0,357.3373,357.3373,357.2581,357.2581,400.0
2024-12-18 11:20:00,361.5,361.5,361.49,361.5,200.0,357.6638,357.6638,357.6539,357.6638,200.0
2024-12-18 11:25:00,361.53,361.7,361.25,361.61,1677.0,357.6934,357.8616,357.4164,357.7726,1677.0
2024-12-18 11:30:00,361.39,361.39,360.92,360.97,800.0,357.5549,357.5549,357.0899,357.1394,800.0
2024-12-18 11:35:00,361.4,361.4,360.84,360.84,400.0,357.5648,357.5648,357.0108,357.0108,400.0
2024-12-18 11:40:00,360.94,361.17,360.43,360.43,1678.0,357.1097,357.3373,356.6051,356.6051,1678.0
2024-12-18 11:45:00,360.83,361.01,360.83,361.0,700.0,357.0009,357.179,357.0009,357.1691,700.0
2024-12-18 11:50:00,361.23,361.36,361.23,361.24,826.0,357.3966,357.5252,357.3966,357.4065,826.0
2024-12-18 11:55:00,361.25,361.26,360.86,361.13,1420.0,357.4164,357.4263,357.0306,357.2977,1420.0
2024-12-18 12:00:00,361.28,361.28,361.2,361.2,232.0,357.4461,357.4461,357.3669,357.3669,232.0
2024-12-18 12:05:00,360.86,361.01,360.43,360.8,1125.0,357.0306,357.179,356.6051,356.9712,1125.0
2024-12-18 12:10:00,360.8,361.49,360.8,361.48,1486.0,356.9712,357.6539,356.9712,357.644,1486.0
2024-12-18 12:15:00,361.41,362.12,361.41,362.12,2021.0,357.5747,358.2772,357.5747,358.2772,2021.0
2024-12-18 12:20:00,362.11,362.4,361.8,362.23,6064.0,358.2673,358.5542,357.9606,358.386,6064.0
2024-12-18 12:25:00,362.33,362.38,361.8,361.8,1237.0,358.485,358.5344,357.9606,357.9606,1237.0
2024-12-18 12:30:00,361.87,361.87,361.86,361.87,400.0,358.0298,358.0298,358.0199,358.0298,400.0
2024-12-18 12:35:00,361.85,362.34,361.84,362.04,2286.0,358.01,358.4948,358.0002,358.198,2286.0
2024-12-18 12:40:00,361.87,361.94,361.87,361.94,400.0,358.0298,358.0991,358.0298,358.0991,400.0
2024-12-18 12:45:00,361.72,361.95,361.72,361.95,330.0,357.8814,358.109,357.8814,358.109,330.0
2024-12-18 12:50:00,361.81,362.19,361.81,361.91,1682.0,357.9705,358.3464,357.9705,358.0694,1682.0
2024-12-18 12:55:00,362.14,362.18,362.13,362.18,200.0,358.297,358.3365,358.2871,358.3365,200.0
2024-12-18 13:00:00,361.98,361.98,361.68,361.93,1199.0,358.1387,358.1387,357.8418,358.0892,1199.0
2024-12-18 13:05:00,361.68,361.68,361.25,361.25,335.0,357.8418,357.8418,357.4164,357.4164,335.0
2024-12-18 13:10:00,361.85,361.85,361.72,361.73,200.0,358.01,358.01,357.8814,357.8913,200.0
2024-12-18 13:15:00,361.79,361.79,361.74,361.74,533.0,357.9507,357.9507,357.9012,357.9012,533.0
2024-12-18 13:20:00,361.66,361.8,361.33,361.8,689.0,357.8221,357.9606,357.4956,357.9606,689.0
2024-12-18 13:25:00,361.63,361.64,361.58,361.58,412.0,357.7924,357.8023,357.7429,357.7429,412.0
2024-12-18 13:30:00,361.65,361.78,361.63,361.73,1000.0,357.8122,357.9408,357.7924,357.8913,1000.0
2024-12-18 13:35:00,361.87,362.0,361.72,361.72,2496.0,358.0298,358.1585,357.8814,357.8814,2496.0
2024-12-18 13:40:00,361.71,361.78,360.89,361.16,2072.0,357.8715,357.9408,357.0602,357.3274,2072.0
2024-12-18 13:45:00,361.29,361.29,360.21,360.59,5944.0,357.456,357.456,356.3874,356.7634,5944.0
2024-12-18 13:50:00,360.79,361.0,360.71,360.82,1398.0,356.9613,357.1691,356.8821,356.991,1398.0
2024-12-18 13:55:00,360.85,360.86,360.85,360.86,1406.0,357.0207,357.0306,357.0207,357.0306,1406.0
2024-12-18 14:00:00,360.67,361.09,359.55,359.76,7949.0,356.8426,357.2581,355.7345,355.9422,7949.0
2024-12-18 14:05:00,359.65,359.65,358.06,358.11,2012.0,355.8334,355.8334,354.2603,354.3097,2012.0
2024-12-18 14:10:00,358.11,358.12,357.72,358.03,899.0,354.3097,354.3196,353.9239,354.2306,899.0
2024-12-18 14:15:00,357.34,357.46,357.29,357.46,700.0,353.5479,353.6666,353.4984,353.6666,700.0
2024-12-18 14:20:00,357.47,357.82,356.99,357.38,3260.0,353.6765,354.0228,353.2016,353.5875,3260.0
2024-12-18 14:25:00,357.82,358.54,357.5,357.61,5228.0,354.0228,354.7352,353.7062,353.815,5228.0
2024-12-18 14:30:00,357.61,358.33,357.26,357.91,3133.0,353.815,354.5274,353.4688,354.1119,3133.0
2024-12-18 14:35:00,357.96,357.96,357.02,357.31,2850.0,354.1613,354.1613,353.2313,353.5182,2850.0
2024-12-18 14:40:00,357.31,357.77,357.3,357.41,2201.0,353.5182,353.9733,353.5083,353.6172,2201.0
2024-12-18 14:45:00,357.47,357.48,356.67,356.71,8576.0,353.6765,353.6864,352.885,352.9246,8576.0
2024-12-18 14:50:00,357.01,357.01,356.07,356.07,1730.0,353.2214,353.2214,352.2914,352.2914,1730.0
2024-12-18 14:55:00,356.0,356.13,355.06,355.07,3267.0,352.2221,352.3507,351.2921,351.302,3267.0
2024-12-18 15:00:00,355.21,355.74,354.48,354.48,5545.0,351.4405,351.9649,350.7183,350.7183,5545.0
2024-12-18 15:05:00,354.38,355.23,354.38,354.69,4750.0,350.6193,351.4603,350.6193,350.926,4750.0
2024-12-18 15:10:00,354.75,354.77,354.38,354.77,1600.0,350.9854,351.0052,350.6193,351.0052,1600.0
2024-12-18 15:15:00,354.44,354.44,353.78,354.13,2217.0,350.6787,350.6787,350.0257,350.372,2217.0
2024-12-18 15:20:00,354.19,355.67,354.15,354.69,2827.0,350.4313,351.8956,350.3918,350.926,2827.0
2024-12-18 15:25:00,354.29,354.43,353.58,353.59,1000.0,350.5303,350.6688,349.8278,349.8377,1000.0
2024-12-18 15:30:00,353.99,353.99,353.18,353.86,2603.0,350.2335,350.2335,349.4321,350.1048,2603.0
2024-12-18 15:35:00,353.42,353.42,352.58,352.58,4101.0,349.6695,349.6695,348.8384,348.8384,4101.0
2024-12-18 15:40:00,352.31,352.46,350.92,350.92,3746.0,348.5713,348.7197,347.196,347.196,3746.0
2024-12-18 15:45:00,350.63,352.21,350.63,352.11,6809.0,346.9091,348.4723,346.9091,348.3734,6809.0
2024-12-18 15:50:00,351.96,352.14,351.37,351.42,6836.0,348.225,348.4031,347.6413,347.6907,6836.0
2024-12-18 15:55:00,351.26,351.52,350.27,350.68,47167.0,347.5324,347.7897,346.5529,346.9586,47167.0
2024-12-19 09:30:00,355.01,358.23,352.93,357.32,16644.0,351.2426,354.4285,349.1847,353.5281,16644.0
2024-12-19 09:35:00,357.02,358.07,357.02,357.25,1820.0,353.2313,354.2702,353.2313,353.4589,1820.0
2024-12-19 09:40:00,357.1,357.1,355.42,356.56,700.0,353.3105,353.3105,351.6483,352.7762,700.0
2024-12-19 09:45:00,357.22,357.39,355.93,355.94,996.0,353.4292,353.5974,352.1529,352.1628,996.0
2024-12-19 09:50:00,355.57,355.71,355.15,355.15,510.0,351.7967,351.9352,351.3811,351.3811,510.0
2024-12-19 09:55:00,354.99,355.14,354.61,354.98,2887.0,351.2228,351.3713,350.8469,351.2129,2887.0
2024-12-19 10:00:00,355.03,355.03,354.23,354.34,1297.0,351.2624,351.2624,350.4709,350.5797,1297.0
2024-12-19 10:05:00,354.25,354.55,354.02,354.02,4757.0,350.4907,350.7875,350.2631,350.2631,4757.0
2024-12-19 10:10:00,353.77,354.6,353.75,354.16,2958.0,350.0158,350.837,349.996,350.4017,2958.0
2024-12-19 10:15:00,354.06,354.22,353.47,354.07,1867.0,350.3027,350.461,349.719,350.3126,1867.0
2024-12-19 10:20:00,354.43,354.43,353.6,353.6,600.0,350.6688,350.6688,349.8476,349.8476,600.0
2024-12-19 10:25:00,354.02,354.46,353.8,353.81,1725.0,350.2631,350.6985,350.0455,350.0554,1725.0
2024-12-19 10:30:00,353.93,354.19,353.54,353.56,2614.0,350.1741,350.4313,349.7882,349.808,2614.0
2024-12-19 10:35:00,353.55,353.88,353.45,353.45,1272.0,349.7981,350.1246,349.6992,349.6992,1272.0
2024-12-19 10:40:00,353.19,353.65,352.77,353.18,4934.0,349.4419,349.8971,349.0264,349.4321,4934.0
2024-12-19 10:45:00,352.88,352.88,351.54,351.98,3300.0,349.1352,349.1352,347.8095,348.2448,3300.0
2024-12-19 10:50:00,351.83,352.17,351.46,351.97,1300.0,348.0964,348.4328,347.7303,348.2349,1300.0
2024-12-19 10:55:00,352.06,352.35,351.75,352.35,1515.0,348.3239,348.6109,348.0172,348.6109,1515.0
2024-12-19 11:00:00,351.99,352.62,351.59,351.7,9511.0,348.2547,348.878,347.8589,347.9678,9511.0
2024-12-19 11:05:00,351.86,351.86,351.25,351.48,1411.0,348.1261,348.1261,347.5225,347.7501,1411.0
2024-12-19 11:10:00,351.62,351.63,351.62,351.63,407.0,347.8886,347.8985,347.8886,347.8985,407.0
2024-12-19 11:15:00,351.77,352.54,351.76,352.45,1974.0,348.037,348.7988,348.0271,348.7098,1974.0
2024-12-19 11:20:00,352.87,353.48,352.87,353.37,2412.0,349.1253,349.7289,349.1253,349.62,2412.0
2024-12-19 11:25:00,353.36,353.76,353.2,353.62,1793.0,349.6101,350.0059,349.4518,349.8674,1793.0
2024-12-19 11:30:00,353.82,354.27,353.82,354.09,3198.0,350.0653,350.5105,350.0653,350.3324,3198.0
2024-12-19 11:35:00,354.29,354.29,353.85,354.05,1500.0,350.5303,350.5303,350.0949,350.2928,1500.0
2024-12-19 11:40:00,354.03,354.03,353.54,353.78,3700.0,350.273,350.273,349.7882,350.0257,3700.0
2024-12-19 11:45:00,353.78,354.1,353.77,354.1,600.0,350.0257,350.3423,350.0158,350.3423,600.0
2024-12-19 11:50:00,354.1,354.24,353.42,353.42,1686.0,350.3423,350.4808,349.6695,349.6695,1686.0
2024-12-19 11:55:00,353.43,353.87,353.43,353.52,1737.0,349.6794,350.1147,349.6794,349.7684,1737.0
2024-12-19 12:00:00,353.86,353.86,353.02,353.19,8225.0,350.1048,350.1048,349.2737,349.4419,8225.0
2024-12-19 12:05:00,353.01,353.01,352.83,352.83,300.0,349.2639,349.2639,349.0858,349.0858,300.0
2024-12-19 12:10:00,352.61,352.86,352.61,352.86,200.0,348.8681,349.1154,348.8681,349.1154,200.0
2024-12-19 12:15:00,352.57,352.72,352.57,352.72,400.0,348.8285,348.9769,348.8285,348.9769,400.0
2024-12-19 12:20:00,352.91,353.07,352.62,353.07,1562.0,349.1649,349.3232,348.878,349.3232,1562.0
2024-12-19 12:25:00,353.22,353.22,352.4,352.4,2260.0,349.4716,349.4716,348.6603,348.6603,2260.0
2024-12-19 12:30:00,352.37,352.37,352.09,352.1,462.0,348.6306,348.6306,348.3536,348.3635,462.0
2024-12-19 12:35:00,352.39,352.39,352.39,352.39,800.0,348.6504,348.6504,348.6504,348.6504,800.0
2024-12-19 12:40:00,352.46,352.46,352.2,352.2,1233.0,348.7197,348.7197,348.4625,348.4625,1233.0
2024-12-19 12:45:00,352.4,352.59,352.22,352.22,870.0,348.6603,348.8483,348.4822,348.4822,870.0
2024-12-19 12:50:00,352.0,352.21,351.99,352.01,1459.0,348.2646,348.4723,348.2547,348.2745,1459.0
2024-12-19 12:55:00,352.23,352.31,352.15,352.3,1012.0,348.4921,348.5713,348.413,348.5614,1012.0
2024-12-19 13:00:00,352.3,352.3,351.66,351.85,2226.0,348.5614,348.5614,347.9282,348.1162,2226.0
2024-12-19 13:05:00,351.57,352.02,351.57,352.02,827.0,347.8391,348.2844,347.8391,348.2844,827.0
2024-12-19 13:10:00,352.11,352.19,351.84,352.19,2609.0,348.3734,348.4526,348.1063,348.4526,2609.0
2024-12-19 13:15:00,352.19,352.58,352.18,352.37,1100.0,348.4526,348.8384,348.4427,348.6306,1100.0
2024-12-19 13:20:00,352.64,352.65,352.25,352.36,2902.0,348.8978,348.9077,348.5119,348.6208,2902.0
2024-12-19 13:25:00,352.66,352.66,352.59,352.59,200.0,348.9176,348.9176,348.8483,348.8483,200.0
2024-12-19 13:30:00,352.68,352.79,352.55,352.79,4689.0,348.9374,349.0462,348.8087,349.0462,4689.0
2024-12-19 13:35:00,352.8,353.24,352.78,353.19,2827.0,349.0561,349.4914,349.0363,349.4419,2827.0
2024-12-19 13:40:00,353.19,353.33,353.18,353.33,490.0,349.4419,349.5805,349.4321,349.5805,490.0
2024-12-19 13:45:00,352.89,353.15,352.89,353.04,1600.0,349.1451,349.4024,349.1451,349.2935,1600.0
2024-12-19 13:50:00,353.07,353.07,352.74,352.74,500.0,349.3232,349.3232,348.9967,348.9967,500.0
2024-12-19 13:55:00,352.53,353.03,352.47,353.03,1303.0,348.7889,349.2836,348.7296,349.2836,1303.0
2024-12-19 14:00:00,352.96,352.99,352.62,352.62,900.0,349.2144,349.2441,348.878,348.878,900.0
2024-12-19 14:05:00,352.5,352.5,352.41,352.42,991.0,348.7593,348.7593,348.6702,348.6801,991.0
2024-12-19 14:10:00,352.2,352.2,351.91,351.91,500.0,348.4625,348.4625,348.1755,348.1755,500.0
2024-12-19 14:15:00,352.18,352.18,351.96,351.98,997.0,348.4427,348.4427,348.225,348.2448,997.0
2024-12-19 14:20:00,351.64,352.33,351.64,352.33,1351.0,347.9084,348.5911,347.9084,348.5911,1351.0
2024-12-19 14:25:00,352.63,352.63,352.53,352.54,600.0,348.8879,348.8879,348.7889,348.7988,600.0
2024-12-19 14:30:00,352.62,352.62,352.41,352.41,778.0,348.878,348.878,348.6702,348.6702,778.0
2024-12-19 14:35:00,352.52,352.69,352.52,352.69,311.0,348.7791,348.9473,348.7791,348.9473,311.0
2024-12-19 14:40:00,352.44,352.45,352.11,352.12,1015.0,348.6999,348.7098,348.3734,348.3833,1015.0
2024-12-19 14:45:00,351.83,352.08,351.81,351.93,1500.0,348.0964,348.3437,348.0766,348.1953,1500.0
2024-12-19 14:50:00,351.91,352.07,351.87,352.07,828.0,348.1755,348.3338,348.136,348.3338,828.0
2024-12-19 14:55:00,351.69,351.93,351.68,351.68,1940.0,347.9579,348.1953,347.948,347.948,1940.0
2024-12-19 15:00:00,351.84,351.84,351.25,351.44,1443.0,348.1063,348.1063,347.5225,347.7105,1443.0
2024-12-19 15:05:00,351.35,351.81,351.35,351.81,2168.0,347.6215,348.0766,347.6215,348.0766,2168.0
2024-12-19 15:10:00,351.62,351.85,351.26,351.71,1810.0,347.8886,348.1162,347.5324,347.9777,1810.0
2024-12-19 15:15:00,351.77,352.0,351.77,351.77,1023.0,348.037,348.2646,348.037,348.037,1023.0
2024-12-19 15:20:00,351.6,351.93,351.53,351.74,3490.0,347.8688,348.1953,347.7996,348.0073,3490.0
2024-12-19 15:25:00,351.57,351.66,351.13,351.21,4980.0,347.8391,347.9282,347.4038,347.483,4980.0
2024-12-19 15:30:00,351.4,351.4,350.73,350.78,4355.0,347.6709,347.6709,347.0081,347.0575,4355.0
2024-12-19 15:35:00,350.74,351.24,350.19,351.24,6654.0,347.0179,347.5126,346.4738,347.5126,6654.0
2024-12-19 15:40:00,351.23,351.43,351.11,351.11,2528.0,347.5027,347.7006,347.384,347.384,2528.0
2024-12-19 15:45:00,351.08,351.45,350.94,351.28,3661.0,347.3543,347.7204,347.2158,347.5522,3661.0
2024-12-19 15:50:00,351.1,351.11,349.83,349.91,11345.0,347.3741,347.384,346.1176,346.1968,11345.0
2024-12-19 15:55:00,349.68,350.18,349.36,349.89,33354.0,345.9692,346.4639,345.6526,346.177,33354.0
2024-12-20 09:30:00,348.31,350.97,346.26,350.41,95808.0,344.6137,347.2455,342.5855,346.6914,95808.0
2024-12-20 09:35:00,351.48,351.49,350.32,350.33,2778.0,347.7501,347.76,346.6024,346.6123,2778.0
2024-12-20 09:40:00,350.04,351.31,350.03,350.75,352.0,346.3254,347.5819,346.3155,347.0278,352.0
2024-12-20 09:45:00,351.03,351.41,350.17,351.22,3121.0,347.3049,347.6808,346.454,347.4929,3121.0
2024-12-20 09:50:00,351.26,351.96,350.92,351.95,1572.0,347.5324,348.225,347.196,348.2151,1572.0
2024-12-20 09:55:00,351.03,352.56,350.01,350.96,3507.0,347.3049,348.8186,346.2957,347.2356,3507.0
2024-12-20 10:00:00,351.61,351.62,349.63,350.28,3890.0,347.8787,347.8886,345.9197,346.5628,3890.0
2024-12-20 10:05:00,350.19,350.72,349.38,349.38,823.0,346.4738,346.9982,345.6724,345.6724,823.0
2024-12-20 10:10:00,350.67,350.85,349.8,350.61,1882.0,346.9487,347.1268,346.0879,346.8893,1882.0
2024-12-20 10:15:00,350.47,350.61,350.0,350.06,3355.0,346.7508,346.8893,346.2858,346.3452,3355.0
2024-12-20 10:20:00,350.61,350.93,350.06,350.93,1980.0,346.8893,347.2059,346.3452,347.2059,1980.0
2024-12-20 10:25:00,350.6,351.2,350.5,350.59,12097.0,346.8794,347.4731,346.7805,346.8695,12097.0
2024-12-20 10:30:00,350.56,352.57,350.4,352.16,20427.0,346.8399,348.8285,346.6816,348.4229,20427.0
2024-12-20 10:35:00,352.17,352.75,351.68,352.03,2734.0,348.4328,349.0066,347.948,348.2943,2734.0
2024-12-20 10:40:00,352.01,352.82,351.21,352.82,5376.0,348.2745,349.0759,347.483,349.0759,5376.0
2024-12-20 10:45:00,352.92,353.23,352.75,352.83,822.0,349.1748,349.4815,349.0066,349.0858,822.0
2024-12-20 10:50:00,352.75,353.38,352.75,353.3,1631.0,349.0066,349.6299,349.0066,349.5508,1631.0
2024-12-20 10:55:00,353.37,353.79,353.12,353.12,3067.0,349.62,350.0356,349.3727,349.3727,3067.0
2024-12-20 11:00:00,353.32,354.0,353.32,353.9,8216.0,349.5706,350.2433,349.5706,350.1444,8216.0
2024-12-20 11:05:00,354.05,354.48,354.03,354.46,1900.0,350.2928,350.7183,350.273,350.6985,1900.0
2024-12-20 11:10:00,354.49,354.76,354.26,354.26,2095.0,350.7281,350.9953,350.5006,350.5006,2095.0
2024-12-20 11:15:00,354.25,354.65,354.07,354.65,2028.0,350.4907,350.8865,350.3126,350.8865,2028.0
2024-12-20 11:20:00,354.59,354.59,354.58,354.59,200.0,350.8271,350.8271,350.8172,350.8271,200.0
2024-12-20 11:25:00,354.8,354.8,354.12,354.52,700.0,351.0349,351.0349,350.3621,350.7578,700.0
2024-12-20 11:30:00,354.61,354.75,354.17,354.17,1469.0,350.8469,350.9854,350.4115,350.4115,1469.0
2024-12-20 11:35:00,354.26,354.88,354.23,354.78,1212.0,350.5006,351.114,350.4709,351.0151,1212.0
2024-12-20 11:40:00,354.73,355.38,354.73,355.14,751.0,350.9656,351.6087,350.9656,351.3713,751.0
2024-12-20 11:45:00,355.25,355.25,354.53,355.2,1229.0,351.4801,351.4801,350.7677,351.4306,1229.0
2024-12-20 11:50:00,354.84,354.84,354.43,354.43,200.0,351.0744,351.0744,350.6688,350.6688,200.0
2024-12-20 11:55:00,354.84,355.79,354.84,355.3,2159.0,351.0744,352.0144,351.0744,351.5296,2159.0
2024-12-20 12:00:00,355.54,355.54,355.54,355.54,200.0,351.767,351.767,351.767,351.767,200.0
2024-12-20 12:05:00,355.34,355.34,354.79,354.79,445.0,351.5691,351.5691,351.025,351.025,445.0
2024-12-20 12:10:00,355.11,355.11,354.66,354.88,1100.0,351.3416,351.3416,350.8963,351.114,1100.0
2024-12-20 12:15:00,354.59,355.11,354.59,354.87,1240.0,350.8271,351.3416,350.8271,351.1041,1240.0
2024-12-20 12:20:00,354.43,355.01,354.43,354.65,4324.0,350.6688,351.2426,350.6688,350.8865,4324.0
2024-12-20 12:25:00,354.73,355.0,354.5,354.75,3503.0,350.9656,351.2327,350.738,350.9854,3503.0
2024-12-20 12:30:00,354.79,354.79,353.55,353.9,3842.0,351.025,351.025,349.7981,350.1444,3842.0
2024-12-20 12:35:00,353.92,353.93,353.84,353.85,837.0,350.1642,350.1741,350.085,350.0949,837.0
2024-12-20 12:40:00,354.16,354.25,353.84,353.84,300.0,350.4017,350.4907,350.085,350.085,300.0
2024-12-20 12:45:00,353.85,354.28,353.39,354.28,2203.0,350.0949,350.5204,349.6398,350.5204,2203.0
2024-12-20 12:50:00,354.18,354.25,354.17,354.22,1116.0,350.4214,350.4907,350.4115,350.461,1116.0
2024-12-20 12:55:00,354.22,354.23,354.14,354.14,631.0,350.461,350.4709,350.3819,350.3819,631.0
2024-12-20 13:00:00,353.65,353.65,353.25,353.25,701.0,349.8971,349.8971,349.5013,349.5013,701.0
2024-12-20 13:05:00,353.25,353.55,353.01,353.35,600.0,349.5013,349.7981,349.2639,349.6002,600.0
2024-12-20 13:10:00,353.29,353.65,353.25,353.65,786.0,349.5409,349.8971,349.5013,349.8971,786.0
2024-12-20 13:15:00,353.24,353.38,353.09,353.38,3281.0,349.4914,349.6299,349.343,349.6299,3281.0
2024-12-20 13:20:00,353.39,353.39,353.14,353.2,774.0,349.6398,349.6398,349.3925,349.4518,774.0
2024-12-20 13:25:00,352.94,352.94,352.31,352.52,891.0,349.1946,349.1946,348.5713,348.7791,891.0
2024-12-20 13:30:00,352.5,352.68,352.22,352.22,4400.0,348.7593,348.9374,348.4822,348.4822,4400.0
2024-12-20 13:35:00,352.36,352.57,352.11,352.2,2072.0,348.6208,348.8285,348.3734,348.4625,2072.0
2024-12-20 13:40:00,352.22,352.6,352.22,352.6,2197.0,348.4822,348.8582,348.4822,348.8582,2197.0
2024-12-20 13:45:00,352.18,352.53,352.18,352.53,640.0,348.4427,348.7889,348.4427,348.7889,640.0
2024-12-20 13:50:00,352.12,353.17,352.12,353.17,2286.0,348.3833,349.4222,348.3833,349.4222,2286.0
2024-12-20 13:55:00,353.61,353.61,353.45,353.61,404.0,349.8575,349.8575,349.6992,349.8575,404.0
2024-12-20 14:00:00,352.58,352.58,352.57,352.58,155.0,348.8384,348.8384,348.8285,348.8384,155.0
2024-12-20 14:05:00,352.58,352.58,352.58,352.58,0.0,348.8384,348.8384,348.8384,348.8384,0.0
2024-12-20 14:10:00,353.05,353.25,353.01,353.25,701.0,349.3034,349.5013,349.2639,349.5013,701.0
2024-12-20 14:15:00,353.29,353.38,353.28,353.38,882.0,349.5409,349.6299,349.531,349.6299,882.0
2024-12-20 14:20:00,353.49,353.94,353.28,353.84,2379.0,349.7388,350.184,349.531,350.085,2379.0
2024-12-20 14:25:00,353.73,354.06,353.73,354.06,758.0,349.9762,350.3027,349.9762,350.3027,758.0
2024-12-20 14:30:00,353.91,354.34,353.56,354.0,1214.0,350.1543,350.5797,349.808,350.2433,1214.0
2024-12-20 14:35:00,353.99,354.17,353.75,354.17,2025.0,350.2335,350.4115,349.996,350.4115,2025.0
2024-12-20 14:40:00,353.83,354.14,353.75,354.0,1131.0,350.0752,350.3819,349.996,350.2433,1131.0
2024-12-20 14:45:00,353.96,354.09,353.71,353.81,1221.0,350.2038,350.3324,349.9564,350.0554,1221.0
2024-12-20 14:50:00,353.81,353.99,352.92,353.0,5829.0,350.0554,350.2335,349.1748,349.254,5829.0
2024-12-20 14:55:00,353.0,353.0,352.84,352.84,390.0,349.254,349.254,349.0957,349.0957,390.0
2024-12-20 15:00:00,353.0,353.6,353.0,353.4,2020.0,349.254,349.8476,349.254,349.6497,2020.0
2024-12-20 15:05:00,353.43,353.61,353.19,353.61,1341.0,349.6794,349.8575,349.4419,349.8575,1341.0
2024-12-20 15:10:00,353.65,353.65,353.36,353.45,949.0,349.8971,349.8971,349.6101,349.6992,949.0
2024-12-20 15:15:00,353.21,353.21,352.98,352.98,700.0,349.4617,349.4617,349.2342,349.2342,700.0
2024-12-20 15:20:00,352.88,353.21,352.73,353.21,930.0,349.1352,349.4617,348.9868,349.4617,930.0
2024-12-20 15:25:00,353.2,353.2,352.82,352.86,900.0,349.4518,349.4518,349.0759,349.1154,900.0
2024-12-20 15:30:00,352.5,352.57,351.95,351.95,5383.0,348.7593,348.8285,348.2151,348.2151,5383.0
2024-12-20 15:35:00,352.37,353.94,352.34,353.63,4654.0,348.6306,350.184,348.601,349.8773,4654.0
2024-12-20 15:40:00,353.66,353.7,352.44,352.85,8553.0,349.907,349.9465,348.6999,349.1056,8553.0
2024-12-20 15:45:00,352.88,353.23,352.88,353.23,5874.0,349.1352,349.4815,349.1352,349.4815,5874.0
2024-12-20 15:50:00,352.65,353.51,352.32,353.24,17909.0,348.9077,349.7585,348.5812,349.4914,17909.0
2024-12-20 15:55:00,352.98,353.05,351.24,351.59,86872.0,349.2342,349.3034,347.5126,347.8589,86872.0
2024-12-23 09:30:00,349.94,350.82,349.94,350.77,5223.0,346.2264,347.0971,346.2264,347.0476,5223.0
2024-12-23 09:35:00,350.16,350.17,349.17,349.79,1032.0,346.4441,346.454,345.4646,346.078,1032.0
2024-12-23 09:40:00,349.62,349.62,349.56,349.56,200.0,345.9098,345.9098,345.8505,345.8505,200.0
2024-12-23 09:45:00,349.68,349.68,348.57,349.07,556.0,345.9692,345.9692,344.871,345.3657,556.0
2024-12-23 09:50:00,349.39,349.46,348.66,348.66,552.0,345.6823,345.7515,344.96,344.96,552.0
2024-12-23 09:55:00,348.71,349.5,348.71,349.26,1182.0,345.0095,345.7911,345.0095,345.5537,1182.0
2024-12-23 10:00:00,348.82,349.07,348.33,348.77,1780.0,345.1183,345.3657,344.6335,345.0689,1780.0
2024-12-23 10:05:00,348.71,348.86,348.71,348.86,300.0,345.0095,345.1579,345.0095,345.1579,300.0
2024-12-23 10:10:00,348.18,348.48,348.15,348.44,1082.0,344.4851,344.7819,344.4554,344.7424,1082.0
2024-12-23 10:15:00,348.65,348.93,348.38,348.93,700.0,344.9501,345.2272,344.683,345.2272,700.0
2024-12-23 10:20:00,348.85,349.43,348.79,349.39,2627.0,345.148,345.7218,345.0886,345.6823,2627.0
2024-12-23 10:25:00,348.94,349.1,348.52,348.82,1456.0,345.237,345.3953,344.8215,345.1183,1456.0
2024-12-23 10:30:00,349.38,349.38,348.74,349.15,1260.0,345.6724,345.6724,345.0392,345.4448,1260.0
2024-12-23 10:35:00,349.16,349.45,349.15,349.41,987.0,345.4547,345.7416,345.4448,345.7021,987.0
2024-12-23 10:40:00,349.33,349.33,348.88,348.88,551.0,345.6229,345.6229,345.1777,345.1777,551.0
2024-12-23 10:45:00,348.77,348.91,348.12,348.12,973.0,345.0689,345.2074,344.4257,344.4257,973.0
2024-12-23 10:50:00,347.77,348.09,347.77,348.09,1101.0,344.0795,344.3961,344.0795,344.3961,1101.0
2024-12-23 10:55:00,348.14,348.28,348.09,348.17,705.0,344.4455,344.5841,344.3961,344.4752,705.0
2024-12-23 11:00:00,348.24,348.93,348.23,348.8,1315.0,344.5445,345.2272,344.5346,345.0985,1315.0
2024-12-23 11:05:00,348.51,348.76,348.27,348.35,1749.0,344.8116,345.059,344.5742,344.6533,1749.0
2024-12-23 11:10:00,348.11,348.37,348.11,348.37,302.0,344.4159,344.6731,344.4159,344.6731,302.0
2024-12-23 11:15:00,348.31,348.32,347.88,348.11,1915.0,344.6137,344.6236,344.1883,344.4159,1915.0
2024-12-23 11:20:00,348.11,348.17,347.94,348.15,850.0,344.4159,344.4752,344.2477,344.4554,850.0
2024-12-23 11:25:00,348.31,348.45,348.02,348.11,800.0,344.6137,344.7522,344.3268,344.4159,800.0
2024-12-23 11:30:00,348.35,348.36,347.95,347.95,1278.0,344.6533,344.6632,344.2576,344.2576,1278.0
2024-12-23 11:35:00,348.27,348.27,348.21,348.26,500.0,344.5742,344.5742,344.5148,344.5643,500.0
2024-12-23 11:40:00,348.36,348.71,348.17,348.71,1885.0,344.6632,345.0095,344.4752,345.0095,1885.0
2024-12-23 11:45:00,348.51,349.17,348.51,349.17,1163.0,344.8116,345.4646,344.8116,345.4646,1163.0
2024-12-23 11:50:00,349.17,349.17,349.16,349.17,100.0,345.4646,345.4646,345.4547,345.4646,100.0
2024-12-23 11:55:00,349.59,349.59,349.52,349.52,200.0,345.8801,345.8801,345.8109,345.8109,200.0
2024-12-23 12:00:00,349.52,349.52,349.52,349.52,0.0,345.8109,345.8109,345.8109,345.8109,0.0
2024-12-23 12:05:00,349.63,349.63,349.63,349.63,100.0,345.9197,345.9197,345.9197,345.9197,100.0
2024-12-23 12:10:00,350.07,350.08,349.94,349.95,370.0,346.3551,346.3649,346.2264,346.2363,370.0
2024-12-23 12:15:00,350.3,350.3,349.74,349.74,511.0,346.5826,346.5826,346.0286,346.0286,511.0
2024-12-23 12:20:00,350.05,350.07,349.86,349.87,466.0,346.3353,346.3551,346.1473,346.1572,466.0
2024-12-23 12:25:00,350.13,350.73,350.1,350.55,2442.0,346.4144,347.0081,346.3847,346.83,2442.0
2024-12-23 12:30:00,350.22,350.38,349.85,350.24,1001.0,346.5035,346.6618,346.1374,346.5233,1001.0
2024-12-23 12:35:00,350.06,350.14,349.96,349.96,300.0,346.3452,346.4243,346.2462,346.2462,300.0
2024-12-23 12:40:00,350.11,350.11,349.88,350.11,300.0,346.3946,346.3946,346.1671,346.3946,300.0
2024-12-23 12:45:00,350.15,350.29,350.15,350.29,500.0,346.4342,346.5727,346.4342,346.5727,500.0
2024-12-23 12:50:00,350.11,350.11,350.1,350.11,100.0,346.3946,346.3946,346.3847,346.3946,100.0
2024-12-23 12:55:00,350.18,350.36,350.18,350.35,450.0,346.4639,346.642,346.4639,346.6321,450.0
2024-12-23 13:00:00,350.24,350.49,350.23,350.46,500.0,346.5233,346.7706,346.5134,346.7409,500.0
2024-12-23 13:05:00,350.37,350.72,350.36,350.36,827.0,346.6519,346.9982,346.642,346.642,827.0
2024-12-23 13:10:00,350.27,350.27,350.18,350.18,200.0,346.5529,346.5529,346.4639,346.4639,200.0
2024-12-23 13:15:00,350.21,350.3,349.89,349.89,762.0,346.4936,346.5826,346.177,346.177,762.0
2024-12-23 13:20:00,350.03,350.32,349.56,349.56,1026.0,346.3155,346.6024,345.8505,345.8505,1026.0
2024-12-23 13:25:00,350.09,350.33,350.01,350.3,1031.0,346.3748,346.6123,346.2957,346.5826,1031.0
2024-12-23 13:30:00,350.36,350.36,350.36,350.36,100.0,346.642,346.642,346.642,346.642,100.0
2024-12-23 13:35:00,350.39,350.47,350.34,350.47,400.0,346.6717,346.7508,346.6222,346.7508,400.0
2024-12-23 13:40:00,350.48,350.56,350.41,350.45,739.0,346.7607,346.8399,346.6914,346.731,739.0
2024-12-23 13:45:00,350.43,350.7,350.43,350.66,1562.0,346.7112,346.9784,346.7112,346.9388,1562.0
2024-12-23 13:50:00,350.75,351.23,350.75,351.17,3934.0,347.0278,347.5027,347.0278,347.4434,3934.0
2024-12-23 13:55:00,351.11,351.21,350.97,350.97,543.0,347.384,347.483,347.2455,347.2455,543.0
2024-12-23 14:00:00,351.04,351.04,351.03,351.04,189.0,347.3148,347.3148,347.3049,347.3148,189.0
2024-12-23 14:05:00,350.86,351.01,350.86,351.0,937.0,347.1367,347.2851,347.1367,347.2752,937.0
2024-12-23 14:10:00,350.88,350.99,350.63,350.76,23790.0,347.1565,347.2653,346.9091,347.0377,23790.0
2024-12-23 14:15:00,350.81,350.98,350.79,350.98,1033.0,347.0872,347.2554,347.0674,347.2554,1033.0
2024-12-23 14:20:00,350.98,350.98,350.63,350.65,1551.0,347.2554,347.2554,346.9091,346.9289,1551.0
2024-12-23 14:25:00,350.5,350.7,350.38,350.39,1010.0,346.7805,346.9784,346.6618,346.6717,1010.0
2024-12-23 14:30:00,350.53,350.53,350.14,350.15,718.0,346.8102,346.8102,346.4243,346.4342,718.0
2024-12-23 14:35:00,349.83,349.83,349.56,349.56,491.0,346.1176,346.1176,345.8505,345.8505,491.0
2024-12-23 14:40:00,349.5,350.07,349.5,350.07,2691.0,345.7911,346.3551,345.7911,346.3551,2691.0
2024-12-23 14:45:00,350.14,350.36,350.13,350.13,1415.0,346.4243,346.642,346.4144,346.4144,1415.0
2024-12-23 14:50:00,350.4,350.47,350.08,350.08,400.0,346.6816,346.7508,346.3649,346.3649,400.0
2024-12-23 14:55:00,350.58,350.59,350.08,350.08,717.0,346.8596,346.8695,346.3649,346.3649,717.0
2024-12-23 15:00:00,350.01,350.26,349.91,350.26,422.0,346.2957,346.543,346.1968,346.543,422.0
2024-12-23 15:05:00,350.32,350.42,350.26,350.42,2087.0,346.6024,346.7013,346.543,346.7013,2087.0
2024-12-23 15:10:00,350.02,350.24,349.9,350.11,2218.0,346.3056,346.5233,346.1869,346.3946,2218.0
2024-12-23 15:15:00,350.25,350.26,349.96,350.19,4016.0,346.5331,346.543,346.2462,346.4738,4016.0
2024-12-23 15:20:00,350.27,351.25,350.26,351.17,6193.0,346.5529,347.5225,346.543,347.4434,6193.0
2024-12-23 15:25:00,351.23,351.63,351.04,351.04,3638.0,347.5027,347.8985,347.3148,347.3148,3638.0
2024-12-23 15:30:00,351.31,351.5,351.29,351.3,700.0,347.5819,347.7699,347.5621,347.572,700.0
2024-12-23 15:35:00,351.3,351.54,350.85,351.5,9498.0,347.572,347.8095,347.1268,347.7699,9498.0
2024-12-23 15:40:00,351.27,351.99,351.27,351.64,3041.0,347.5423,348.2547,347.5423,347.9084,3041.0
2024-12-23 15:45:00,351.89,351.98,351.3,351.32,3044.0,348.1557,348.2448,347.572,347.5918,3044.0
2024-12-23 15:50:00,351.47,351.96,351.27,351.67,4453.0,347.7402,348.225,347.5423,347.9381,4453.0
2024-12-23 15:55:00,351.73,351.9,351.02,351.13,19490.0,347.9974,348.1656,347.295,347.4038,19490.0
2024-12-24 09:30:00,350.26,351.3,350.26,350.92,3977.0,346.543,347.572,346.543,347.196,3977.0
2024-12-24 09:35:00,350.43,351.49,350.42,351.49,225.0,346.7112,347.76,346.7013,347.76,225.0
2024-12-24 09:40:00,351.38,351.38,351.37,351.38,100.0,347.6512,347.6512,347.6413,347.6512,100.0
2024-12-24 09:45:00,351.38,351.38,351.38,351.38,0.0,347.6512,347.6512,347.6512,347.6512,0.0
2024-12-24 09:50:00,351.2,351.2,351.2,351.2,100.0,347.4731,347.4731,347.4731,347.4731,100.0
2024-12-24 09:55:00,351.2,351.2,350.61,350.61,734.0,347.4731,347.4731,346.8893,346.8893,734.0
2024-12-24 10:00:00,351.45,351.46,350.9,350.9,400.0,347.7204,347.7303,347.1762,347.1762,400.0
2024-12-24 10:05:00,351.21,351.21,350.41,350.41,229.0,347.483,347.483,346.6914,346.6914,229.0
2024-12-24 10:10:00,350.76,350.76,350.11,350.11,395.0,347.0377,347.0377,346.3946,346.3946,395.0
2024-12-24 10:15:00,350.75,351.06,350.74,350.93,954.0,347.0278,347.3345,347.0179,347.2059,954.0
2024-12-24 10:20:00,350.93,350.93,350.93,350.93,0.0,347.2059,347.2059,347.2059,347.2059,0.0
2024-12-24 10:25:00,351.25,351.51,350.84,351.32,1231.0,347.5225,347.7798,347.1169,347.5918,1231.0
2024-12-24 10:30:00,351.7,351.7,351.7,351.7,100.0,347.9678,347.9678,347.9678,347.9678,100.0
2024-12-24 10:35:00,351.53,351.93,351.52,351.9,925.0,347.7996,348.1953,347.7897,348.1656,925.0
2024-12-24 10:40:00,351.85,352.25,351.4,351.75,1389.0,348.1162,348.5119,347.6709,348.0172,1389.0
2024-12-24 10:45:00,351.75,351.75,351.75,351.75,0.0,348.0172,348.0172,348.0172,348.0172,0.0
2024-12-24 10:50:00,351.73,352.05,351.73,351.85,587.0,347.9974,348.314,347.9974,348.1162,587.0
2024-12-24 10:55:00,352.21,352.22,351.96,351.97,221.0,348.4723,348.4822,348.225,348.2349,221.0
2024-12-24 11:00:00,352.01,352.02,351.76,351.82,730.0,348.2745,348.2844,348.0271,348.0865,730.0
2024-12-24 11:05:00,351.91,352.04,351.38,351.38,1140.0,348.1755,348.3041,347.6512,347.6512,1140.0
2024-12-24 11:10:00,351.31,351.49,350.82,351.37,7711.0,347.5819,347.76,347.0971,347.6413,7711.0
2024-12-24 11:15:00,351.37,351.37,351.37,351.37,0.0,347.6413,347.6413,347.6413,347.6413,0.0
2024-12-24 11:20:00,351.2,351.69,351.2,351.49,2330.0,347.4731,347.9579,347.4731,347.76,2330.0
2024-12-24 11:25:00,351.49,351.8,351.48,351.8,802.0,347.76,348.0667,347.7501,348.0667,802.0
2024-12-24 11:30:00,351.8,352.02,351.71,351.81,845.0,348.0667,348.2844,347.9777,348.0766,845.0
2024-12-24 11:35:00,351.88,352.02,351.8,352.02,656.0,348.1458,348.2844,348.0667,348.2844,656.0
2024-12-24 11:40:00,352.02,352.03,352.01,352.01,824.0,348.2844,348.2943,348.2745,348.2745,824.0
2024-12-24 11:45:00,351.99,352.18,351.9,351.9,2038.0,348.2547,348.4427,348.1656,348.1656,2038.0
2024-12-24 11:50:00,352.02,352.06,351.77,352.0,1727.0,348.2844,348.3239,348.037,348.2646,1727.0
2024-12-24 11:55:00,351.86,352.13,351.8,351.8,2536.0,348.1261,348.3932,348.0667,348.0667,2536.0
2024-12-24 12:00:00,351.77,352.03,351.76,352.03,1213.0,348.037,348.2943,348.0271,348.2943,1213.0
2024-12-24 12:05:00,352.11,352.11,352.11,352.11,636.0,348.3734,348.3734,348.3734,348.3734,636.0
2024-12-24 12:10:00,352.11,352.11,351.8,351.87,1738.0,348.3734,348.3734,348.0667,348.136,1738.0
2024-12-24 12:15:00,352.01,352.1,351.99,352.1,1418.0,348.2745,348.3635,348.2547,348.3635,1418.0
2024-12-24 12:20:00,352.07,352.11,351.92,352.11,1537.0,348.3338,348.3734,348.1854,348.3734,1537.0
2024-12-24 12:25:00,352.13,352.14,351.83,351.84,508.0,348.3932,348.4031,348.0964,348.1063,508.0
2024-12-24 12:30:00,351.87,351.9,351.62,351.62,1435.0,348.136,348.1656,347.8886,347.8886,1435.0
2024-12-24 12:35:00,351.63,352.09,351.63,352.09,1788.0,347.8985,348.3536,347.8985,348.3536,1788.0
2024-12-24 12:40:00,352.04,352.09,351.59,352.03,1733.0,348.3041,348.3536,347.8589,348.2943,1733.0
2024-12-24 12:45:00,351.86,352.22,351.77,352.21,1909.0,348.1261,348.4822,348.037,348.4723,1909.0
2024-12-24 12:50:00,352.24,353.51,352.23,353.5,2375.0,348.502,349.7585,348.4921,349.7487,2375.0
2024-12-24 12:55:00,353.83,353.93,353.29,353.83,7465.0,350.0752,350.1741,349.5409,350.0752,7465.0
2024-12-26 09:30:00,351.96,352.73,351.68,352.57,6255.0,348.225,348.9868,347.948,348.8285,6255.0
2024-12-26 09:35:00,352.57,352.57,351.72,351.72,200.0,348.8285,348.8285,347.9875,347.9875,200.0
2024-12-26 09:40:00,351.72,351.72,351.72,351.72,0.0,347.9875,347.9875,347.9875,347.9875,0.0
2024-12-26 09:45:00,351.72,351.72,351.72,351.72,0.0,347.9875,347.9875,347.9875,347.9875,0.0
2024-12-26 09:50:00,352.81,352.83,352.61,352.61,1100.0,349.066,349.0858,348.8681,348.8681,1100.0
2024-12-26 09:55:00,352.68,353.8,352.67,353.8,6947.0,348.9374,350.0455,348.9275,350.0455,6947.0
2024-12-26 10:00:00,353.25,353.47,352.66,353.25,1419.0,349.5013,349.719,348.9176,349.5013,1419.0
2024-12-26 10:05:00,353.25,353.26,352.62,353.04,1323.0,349.5013,349.5112,348.878,349.2935,1323.0
2024-12-26 10:10:00,353.04,353.04,353.04,353.04,0.0,349.2935,349.2935,349.2935,349.2935,0.0
2024-12-26 10:15:00,352.82,353.04,352.82,353.04,355.0,349.0759,349.2935,349.0759,349.2935,355.0
2024-12-26 10:20:00,352.81,352.81,352.81,352.81,100.0,349.066,349.066,349.066,349.066,100.0
2024-12-26 10:25:00,352.52,352.64,352.32,352.32,700.0,348.7791,348.8978,348.5812,348.5812,700.0
2024-12-26 10:30:00,352.32,352.32,352.32,352.32,0.0,348.5812,348.5812,348.5812,348.5812,0.0
2024-12-26 10:35:00,352.35,352.35,352.35,352.35,200.0,348.6109,348.6109,348.6109,348.6109,200.0
2024-12-26 10:40:00,352.0,352.0,351.98,351.98,200.0,348.2646,348.2646,348.2448,348.2448,200.0
2024-12-26 10:45:00,352.5,352.5,352.5,352.5,100.0,348.7593,348.7593,348.7593,348.7593,100.0
2024-12-26 10:50:00,352.83,352.85,352.83,352.85,201.0,349.0858,349.1056,349.0858,349.1056,201.0
2024-12-26 10:55:00,352.93,352.93,352.63,352.63,200.0,349.1847,349.1847,348.8879,348.8879,200.0
2024-12-26 11:00:00,352.88,353.2,352.86,353.2,736.0,349.1352,349.4518,349.1154,349.4518,736.0
2024-12-26 11:05:00,352.98,353.11,352.97,353.11,400.0,349.2342,349.3628,349.2243,349.3628,400.0
2024-12-26 11:10:00,353.23,353.57,352.96,353.57,1625.0,349.4815,349.8179,349.2144,349.8179,1625.0
2024-12-26 11:15:00,353.58,354.0,353.53,353.54,656.0,349.8278,350.2433,349.7783,349.7882,656.0
2024-12-26 11:20:00,353.52,353.58,353.51,353.57,400.0,349.7684,349.8278,349.7585,349.8179,400.0
2024-12-26 11:25:00,353.97,353.97,353.08,353.31,701.0,350.2137,350.2137,349.3331,349.5607,701.0
2024-12-26 11:30:00,353.69,353.89,353.69,353.89,236.0,349.9366,350.1345,349.9366,350.1345,236.0
2024-12-26 11:35:00,353.81,353.98,353.54,353.98,898.0,350.0554,350.2236,349.7882,350.2236,898.0
2024-12-26 11:40:00,353.98,353.98,353.98,353.98,0.0,350.2236,350.2236,350.2236,350.2236,0.0
2024-12-26 11:45:00,354.0,354.14,353.91,353.95,657.0,350.2433,350.3819,350.1543,350.1939,657.0
2024-12-26 11:50:00,354.11,354.22,353.72,354.22,1069.0,350.3522,350.461,349.9663,350.461,1069.0
2024-12-26 11:55:00,354.22,354.23,353.7,354.2,873.0,350.461,350.4709,349.9465,350.4412,873.0
2024-12-26 12:00:00,354.0,354.0,353.69,353.88,928.0,350.2433,350.2433,349.9366,350.1246,928.0
2024-12-26 12:05:00,353.88,353.88,353.88,353.88,0.0,350.1246,350.1246,350.1246,350.1246,0.0
2024-12-26 12:10:00,354.02,354.21,353.66,353.66,1471.0,350.2631,350.4511,349.907,349.907,1471.0
2024-12-26 12:15:00,353.54,353.83,353.54,353.81,437.0,349.7882,350.0752,349.7882,350.0554,437.0
2024-12-26 12:20:00,353.96,353.97,353.77,353.78,339.0,350.2038,350.2137,350.0158,350.0257,339.0
2024-12-26 12:25:00,353.75,353.99,353.36,353.38,1888.0,349.996,350.2335,349.6101,349.6299,1888.0
2024-12-26 12:30:00,353.36,353.58,353.36,353.58,802.0,349.6101,349.8278,349.6101,349.8278,802.0
2024-12-26 12:35:00,353.77,353.88,353.71,353.72,400.0,350.0158,350.1246,349.9564,349.9663,400.0
2024-12-26 12:40:00,353.98,353.98,353.87,353.87,300.0,350.2236,350.2236,350.1147,350.1147,300.0
2024-12-26 12:45:00,353.72,353.98,353.32,353.32,700.0,349.9663,350.2236,349.5706,349.5706,700.0
2024-12-26 12:50:00,353.03,353.45,352.99,353.45,600.0,349.2836,349.6992,349.2441,349.6992,600.0
2024-12-26 12:55:00,353.48,353.48,353.47,353.48,200.0,349.7289,349.7289,349.719,349.7289,200.0
2024-12-26 13:00:00,353.66,353.71,353.65,353.71,600.0,349.907,349.9564,349.8971,349.9564,600.0
2024-12-26 13:05:00,353.79,353.84,353.79,353.84,435.0,350.0356,350.085,350.0356,350.085,435.0
2024-12-26 13:10:00,353.88,353.89,353.66,353.75,800.0,350.1246,350.1345,349.907,349.996,800.0
2024-12-26 13:15:00,354.01,354.45,354.01,354.45,784.0,350.2532,350.6886,350.2532,350.6886,784.0
2024-12-26 13:20:00,354.47,354.47,354.39,354.4,400.0,350.7084,350.7084,350.6292,350.6391,400.0
2024-12-26 13:25:00,354.43,354.59,354.38,354.4,710.0,350.6688,350.8271,350.6193,350.6391,710.0
2024-12-26 13:30:00,354.2,354.2,354.08,354.09,503.0,350.4412,350.4412,350.3225,350.3324,503.0
2024-12-26 13:35:00,353.89,354.16,353.89,354.14,500.0,350.1345,350.4017,350.1345,350.3819,500.0
2024-12-26 13:40:00,354.18,354.19,353.88,354.17,997.0,350.4214,350.4313,350.1246,350.4115,997.0
2024-12-26 13:45:00,353.91,354.04,353.86,354.04,967.0,350.1543,350.2829,350.1048,350.2829,967.0
2024-12-26 13:50:00,353.95,354.16,353.69,353.98,711.0,350.1939,350.4017,349.9366,350.2236,711.0
2024-12-26 13:55:00,354.08,354.13,353.88,353.9,446.0,350.3225,350.372,350.1246,350.1444,446.0
2024-12-26 14:00:00,353.88,354.07,353.76,353.76,600.0,350.1246,350.3126,350.0059,350.0059,600.0
2024-12-26 14:05:00,353.9,353.9,353.89,353.9,100.0,350.1444,350.1444,350.1345,350.1444,100.0
2024-12-26 14:10:00,353.9,354.13,353.89,354.13,1129.0,350.1444,350.372,350.1345,350.372,1129.0
2024-12-26 14:15:00,353.75,353.99,353.75,353.99,500.0,349.996,350.2335,349.996,350.2335,500.0
2024-12-26 14:20:00,353.97,353.99,353.68,353.83,879.0,350.2137,350.2335,349.9267,350.0752,879.0
2024-12-26 14:25:00,353.7,354.09,353.69,353.69,1164.0,349.9465,350.3324,349.9366,349.9366,1164.0
2024-12-26 14:30:00,353.88,354.08,353.7,353.7,857.0,350.1246,350.3225,349.9465,349.9465,857.0
2024-12-26 14:35:00,353.88,354.07,353.88,353.99,508.0,350.1246,350.3126,350.1246,350.2335,508.0
2024-12-26 14:40:00,353.9,354.09,353.89,354.02,901.0,350.1444,350.3324,350.1345,350.2631,901.0
2024-12-26 14:45:00,354.01,354.01,353.93,353.93,300.0,350.2532,350.2532,350.1741,350.1741,300.0
2024-12-26 14:50:00,354.23,354.23,354.23,354.23,100.0,350.4709,350.4709,350.4709,350.4709,100.0
2024-12-26 14:55:00,354.16,354.16,354.16,354.16,100.0,350.4017,350.4017,350.4017,350.4017,100.0
2024-12-26 15:00:00,353.97,354.17,353.96,354.16,551.0,350.2137,350.4115,350.2038,350.4017,551.0
2024-12-26 15:05:00,354.06,354.22,353.91,354.22,1172.0,350.3027,350.461,350.1543,350.461,1172.0
2024-12-26 15:10:00,354.25,354.25,353.68,353.68,3356.0,350.4907,350.4907,349.9267,349.9267,3356.0
2024-12-26 15:15:00,353.64,353.66,353.4,353.4,700.0,349.8872,349.907,349.6497,349.6497,700.0
2024-12-26 15:20:00,353.68,353.84,353.68,353.84,244.0,349.9267,350.085,349.9267,350.085,244.0
2024-12-26 15:25:00,353.65,353.77,353.49,353.77,500.0,349.8971,350.0158,349.7388,350.0158,500.0
2024-12-26 15:30:00,353.75,353.89,353.49,353.89,1563.0,349.996,350.1345,349.7388,350.1345,1563.0
2024-12-26 15:35:00,353.9,354.28,353.77,353.99,3523.0,350.1444,350.5204,350.0158,350.2335,3523.0
2024-12-26 15:40:00,354.08,354.19,353.93,354.06,1311.0,350.3225,350.4313,350.1741,350.3027,1311.0
2024-12-26 15:45:00,354.16,354.33,354.15,354.33,3011.0,350.4017,350.5698,350.3918,350.5698,3011.0
2024-12-26 15:50:00,354.17,354.71,354.13,354.19,4446.0,350.4115,350.9458,350.372,350.4313,4446.0
2024-12-26 15:55:00,354.2,354.59,354.0,354.22,19753.0,350.4412,350.8271,350.2433,350.461,19753.0
2024-12-27 09:30:00,352.32,353.31,352.32,353.31,4275.0,348.5812,349.5607,348.5812,349.5607,4275.0
2024-12-27 09:35:00,352.73,353.5,352.73,353.5,200.0,348.9868,349.7487,348.9868,349.7487,200.0
2024-12-27 09:40:00,354.37,354.37,353.25,353.25,359.0,350.6094,350.6094,349.5013,349.5013,359.0
2024-12-27 09:45:00,355.01,355.01,355.01,355.01,503.0,351.2426,351.2426,351.2426,351.2426,503.0
2024-12-27 09:50:00,355.01,355.01,355.01,355.01,0.0,351.2426,351.2426,351.2426,351.2426,0.0
2024-12-27 09:55:00,353.95,353.95,353.8,353.8,400.0,350.1939,350.1939,350.0455,350.0455,400.0
2024-12-27 10:00:00,353.75,354.19,353.75,354.19,303.0,349.996,350.4313,349.996,350.4313,303.0
2024-12-27 10:05:00,353.0,353.01,353.0,353.0,132.0,349.254,349.2639,349.254,349.254,132.0
2024-12-27 10:10:00,353.9,353.9,353.9,353.9,100.0,350.1444,350.1444,350.1444,350.1444,100.0
2024-12-27 10:15:00,352.3,352.3,352.29,352.29,300.0,348.5614,348.5614,348.5515,348.5515,300.0
2024-12-27 10:20:00,352.23,352.36,351.95,351.96,468.0,348.4921,348.6208,348.2151,348.225,468.0
2024-12-27 10:25:00,351.96,351.96,351.96,351.96,0.0,348.225,348.225,348.225,348.225,0.0
2024-12-27 10:30:00,350.6,351.43,350.6,350.81,1350.0,346.8794,347.7006,346.8794,347.0872,1350.0
2024-12-27 10:35:00,351.32,351.32,351.32,351.32,100.0,347.5918,347.5918,347.5918,347.5918,100.0
2024-12-27 10:40:00,351.42,352.09,351.17,352.08,1176.0,347.6907,348.3536,347.4434,348.3437,1176.0
2024-12-27 10:45:00,352.08,352.08,352.08,352.08,0.0,348.3437,348.3437,348.3437,348.3437,0.0
2024-12-27 10:50:00,351.9,351.9,351.9,351.9,100.0,348.1656,348.1656,348.1656,348.1656,100.0
2024-12-27 10:55:00,352.32,352.33,351.7,351.72,664.0,348.5812,348.5911,347.9678,347.9875,664.0
2024-12-27 11:00:00,351.65,351.75,351.29,351.3,1399.0,347.9183,348.0172,347.5621,347.572,1399.0
2024-12-27 11:05:00,351.27,351.27,351.27,351.27,100.0,347.5423,347.5423,347.5423,347.5423,100.0
2024-12-27 11:10:00,351.27,351.27,351.27,351.27,0.0,347.5423,347.5423,347.5423,347.5423,0.0
2024-12-27 11:15:00,350.76,351.06,350.76,351.06,240.0,347.0377,347.3345,347.0377,347.3345,240.0
2024-12-27 11:20:00,351.07,351.07,351.07,351.07,200.0,347.3444,347.3444,347.3444,347.3444,200.0
2024-12-27 11:25:00,351.53,352.15,351.53,351.53,700.0,347.7996,348.413,347.7996,347.7996,700.0
2024-12-27 11:30:00,351.53,351.53,351.53,351.53,0.0,347.7996,347.7996,347.7996,347.7996,0.0
2024-12-27 11:35:00,351.68,352.11,351.67,351.68,735.0,347.948,348.3734,347.9381,347.948,735.0
2024-12-27 11:40:00,351.26,351.67,351.26,351.3,400.0,347.5324,347.9381,347.5324,347.572,400.0
2024-12-27 11:45:00,351.19,351.19,351.19,351.19,100.0,347.4632,347.4632,347.4632,347.4632,100.0
2024-12-27 11:50:00,350.91,350.91,350.67,350.67,501.0,347.1861,347.1861,346.9487,346.9487,501.0
2024-12-27 11:55:00,350.65,350.65,350.24,350.24,300.0,346.9289,346.9289,346.5233,346.5233,300.0
2024-12-27 12:00:00,350.24,350.24,350.24,350.24,0.0,346.5233,346.5233,346.5233,346.5233,0.0
2024-12-27 12:05:00,350.2,350.48,350.2,350.31,1651.0,346.4837,346.7607,346.4837,346.5925,1651.0
2024-12-27 12:10:00,349.92,349.92,349.84,349.84,200.0,346.2066,346.2066,346.1275,346.1275,200.0
2024-12-27 12:15:00,349.9,349.91,349.9,349.9,100.0,346.1869,346.1968,346.1869,346.1869,100.0
2024-12-27 12:20:00,349.65,349.67,349.65,349.66,349.0,345.9395,345.9593,345.9395,345.9494,349.0
2024-12-27 12:25:00,349.95,350.02,349.95,350.02,354.0,346.2363,346.3056,346.2363,346.3056,354.0
2024-12-27 12:30:00,350.07,350.07,350.07,350.07,100.0,346.3551,346.3551,346.3551,346.3551,100.0
2024-12-27 12:35:00,349.98,349.98,349.77,349.77,300.0,346.266,346.266,346.0582,346.0582,300.0
2024-12-27 12:40:00,349.39,349.62,349.39,349.62,520.0,345.6823,345.9098,345.6823,345.9098,520.0
2024-12-27 12:45:00,349.76,349.76,349.53,349.53,205.0,346.0483,346.0483,345.8208,345.8208,205.0
2024-12-27 12:50:00,349.74,349.77,349.48,349.75,1520.0,346.0286,346.0582,345.7713,346.0385,1520.0
2024-12-27 12:55:00,349.83,349.83,349.83,349.83,100.0,346.1176,346.1176,346.1176,346.1176,100.0
2024-12-27 13:00:00,350.29,350.29,350.29,350.29,205.0,346.5727,346.5727,346.5727,346.5727,205.0
2024-12-27 13:05:00,350.18,350.18,350.11,350.11,200.0,346.4639,346.4639,346.3946,346.3946,200.0
2024-12-27 13:10:00,350.11,350.11,350.11,350.11,0.0,346.3946,346.3946,346.3946,346.3946,0.0
2024-12-27 13:15:00,350.11,350.11,350.11,350.11,0.0,346.3946,346.3946,346.3946,346.3946,0.0
2024-12-27 13:20:00,350.11,350.11,350.11,350.11,0.0,346.3946,346.3946,346.3946,346.3946,0.0
2024-12-27 13:25:00,350.21,350.21,350.2,350.21,100.0,346.4936,346.4936,346.4837,346.4936,100.0
2024-12-27 13:30:00,349.98,350.41,349.98,350.41,635.0,346.266,346.6914,346.266,346.6914,635.0
2024-12-27 13:35:00,350.45,350.45,350.45,350.45,275.0,346.731,346.731,346.731,346.731,275.0
2024-12-27 13:40:00,350.57,350.57,350.56,350.57,250.0,346.8497,346.8497,346.8399,346.8497,250.0
2024-12-27 13:45:00,350.13,350.13,350.13,350.13,100.0,346.4144,346.4144,346.4144,346.4144,100.0
2024-12-27 13:50:00,350.6,350.67,350.5,350.67,700.0,346.8794,346.9487,346.7805,346.9487,700.0
2024-12-27 13:55:00,350.67,350.91,350.67,350.91,1241.0,346.9487,347.1861,346.9487,347.1861,1241.0
2024-12-27 14:00:00,351.01,351.01,350.62,350.62,300.0,347.2851,347.2851,346.8992,346.8992,300.0
2024-12-27 14:05:00,350.97,350.97,350.78,350.78,700.0,347.2455,347.2455,347.0575,347.0575,700.0
2024-12-27 14:10:00,351.04,351.04,351.03,351.04,200.0,347.3148,347.3148,347.3049,347.3148,200.0
2024-12-27 14:15:00,351.07,351.39,351.03,351.38,877.0,347.3444,347.661,347.3049,347.6512,877.0
2024-12-27 14:20:00,351.53,351.53,351.53,351.53,100.0,347.7996,347.7996,347.7996,347.7996,100.0
2024-12-27 14:25:00,351.09,351.23,351.09,351.23,233.0,347.3642,347.5027,347.3642,347.5027,233.0
2024-12-27 14:30:00,350.97,351.08,350.97,351.07,609.0,347.2455,347.3543,347.2455,347.3444,609.0
2024-12-27 14:35:00,351.3,351.56,351.3,351.48,1618.0,347.572,347.8292,347.572,347.7501,1618.0
2024-12-27 14:40:00,351.51,351.51,351.51,351.51,100.0,347.7798,347.7798,347.7798,347.7798,100.0
2024-12-27 14:45:00,351.46,351.96,351.46,351.96,400.0,347.7303,348.225,347.7303,348.225,400.0
2024-12-27 14:50:00,351.96,351.96,351.96,351.96,0.0,348.225,348.225,348.225,348.225,0.0
2024-12-27 14:55:00,351.75,351.76,351.75,351.75,100.0,348.0172,348.0271,348.0172,348.0172,100.0
2024-12-27 15:00:00,351.78,351.78,351.16,351.23,1000.0,348.0469,348.0469,347.4335,347.5027,1000.0
2024-12-27 15:05:00,350.99,351.01,350.98,351.01,710.0,347.2653,347.2851,347.2554,347.2851,710.0
2024-12-27 15:10:00,350.81,350.81,350.48,350.48,300.0,347.0872,347.0872,346.7607,346.7607,300.0
2024-12-27 15:15:00,350.54,350.75,350.34,350.52,1573.0,346.8201,347.0278,346.6222,346.8003,1573.0
2024-12-27 15:20:00,350.59,350.59,350.09,350.32,1204.0,346.8695,346.8695,346.3748,346.6024,1204.0
2024-12-27 15:25:00,350.44,350.56,350.13,350.35,1347.0,346.7211,346.8399,346.4144,346.6321,1347.0
2024-12-27 15:30:00,350.12,350.32,350.08,350.27,1306.0,346.4045,346.6024,346.3649,346.5529,1306.0
2024-12-27 15:35:00,350.48,350.48,349.99,350.15,1275.0,346.7607,346.7607,346.2759,346.4342,1275.0
2024-12-27 15:40:00,349.99,350.16,349.86,349.88,2735.0,346.2759,346.4441,346.1473,346.1671,2735.0
2024-12-27 15:45:00,350.04,350.31,349.9,350.31,1969.0,346.3254,346.5925,346.1869,346.5925,1969.0
2024-12-27 15:50:00,350.51,351.72,350.5,351.05,4520.0,346.7904,347.9875,346.7805,347.3247,4520.0
2024-12-27 15:55:00,351.42,351.42,350.52,351.29,14726.0,347.6907,347.6907,346.8003,347.5621,14726.0
2024-12-30 09:30:00,348.62,350.54,347.16,348.08,7354.0,344.9204,346.8201,343.4759,344.3862,7354.0
2024-12-30 09:35:00,349.8,349.8,347.72,347.75,1738.0,346.0879,346.0879,344.03,344.0597,1738.0
2024-12-30 09:40:00,347.39,347.39,346.33,346.33,700.0,343.7035,343.7035,342.6547,342.6547,700.0
2024-12-30 09:45:00,347.16,347.98,347.16,347.52,900.0,343.4759,344.2872,343.4759,343.8321,900.0
2024-12-30 09:50:00,346.76,347.47,346.76,347.47,400.0,343.0802,343.7826,343.0802,343.7826,400.0
2024-12-30 09:55:00,347.55,347.55,346.99,346.99,1000.0,343.8618,343.8618,343.3077,343.3077,1000.0
2024-12-30 10:00:00,346.66,347.43,346.3,346.69,2286.0,342.9812,343.7431,342.6251,343.0109,2286.0
2024-12-30 10:05:00,346.46,346.6,346.15,346.6,1500.0,342.7834,342.9219,342.4767,342.9219,1500.0
2024-12-30 10:10:00,346.86,346.86,345.89,346.56,1148.0,343.1791,343.1791,342.2194,342.8823,1148.0
2024-12-30 10:15:00,346.05,346.27,345.76,346.22,1130.0,342.3777,342.5954,342.0908,342.5459,1130.0
2024-12-30 10:20:00,345.77,346.29,345.77,345.97,693.0,342.1007,342.6152,342.1007,342.2986,693.0
2024-12-30 10:25:00,346.45,346.67,346.3,346.67,916.0,342.7735,342.9911,342.6251,342.9911,916.0
2024-12-30 10:30:00,346.14,346.67,346.13,346.3,1855.0,342.4668,342.9911,342.4569,342.6251,1855.0
2024-12-30 10:35:00,345.88,346.02,345.88,346.02,402.0,342.2095,342.348,342.2095,342.348,402.0
2024-12-30 10:40:00,346.72,347.04,346.6,347.04,550.0,343.0406,343.3572,342.9219,343.3572,550.0
2024-12-30 10:45:00,346.74,347.02,346.39,346.4,404.0,343.0604,343.3374,342.7141,342.724,404.0
2024-12-30 10:50:00,346.33,347.04,346.33,347.04,400.0,342.6547,343.3572,342.6547,343.3572,400.0
2024-12-30 10:55:00,347.19,347.44,347.19,347.4,600.0,343.5056,343.753,343.5056,343.7134,600.0
2024-12-30 11:00:00,347.1,347.51,347.08,347.5,550.0,343.4166,343.8222,343.3968,343.8123,550.0
2024-12-30 11:05:00,347.75,348.42,347.75,348.06,700.0,344.0597,344.7226,344.0597,344.3664,700.0
2024-12-30 11:10:00,348.34,348.66,348.34,348.45,1200.0,344.6434,344.96,344.6434,344.7522,1200.0
2024-12-30 11:15:00,348.57,348.66,348.57,348.66,301.0,344.871,344.96,344.871,344.96,301.0
2024-12-30 11:20:00,348.31,348.51,348.13,348.13,1199.0,344.6137,344.8116,344.4356,344.4356,1199.0
2024-12-30 11:25:00,348.06,348.32,348.01,348.32,1017.0,344.3664,344.6236,344.3169,344.6236,1017.0
2024-12-30 11:30:00,348.21,349.25,348.21,349.25,500.0,344.5148,345.5438,344.5148,345.5438,500.0
2024-12-30 11:35:00,348.94,348.94,348.59,348.76,438.0,345.237,345.237,344.8908,345.059,438.0
2024-12-30 11:40:00,349.32,349.92,349.32,349.63,500.0,345.613,346.2066,345.613,345.9197,500.0
2024-12-30 11:45:00,349.63,349.63,348.4,348.4,700.0,345.9197,345.9197,344.7028,344.7028,700.0
2024-12-30 11:50:00,348.85,349.02,348.58,349.02,946.0,345.148,345.3162,344.8809,345.3162,946.0
2024-12-30 11:55:00,349.02,349.02,349.02,349.02,100.0,345.3162,345.3162,345.3162,345.3162,100.0
2024-12-30 12:00:00,349.15,349.39,349.15,349.39,200.0,345.4448,345.6823,345.4448,345.6823,200.0
2024-12-30 12:05:00,349.38,349.64,349.25,349.34,1025.0,345.6724,345.9296,345.5438,345.6328,1025.0
2024-12-30 12:10:00,349.44,349.44,349.44,349.44,100.0,345.7317,345.7317,345.7317,345.7317,100.0
2024-12-30 12:15:00,349.32,349.32,349.32,349.32,100.0,345.613,345.613,345.613,345.613,100.0
2024-12-30 12:20:00,349.83,349.87,349.53,349.53,1614.0,346.1176,346.1572,345.8208,345.8208,1614.0
2024-12-30 12:25:00,349.2,349.34,349.2,349.34,300.0,345.4943,345.6328,345.4943,345.6328,300.0
2024-12-30 12:30:00,349.14,349.34,349.14,349.34,600.0,345.4349,345.6328,345.4349,345.6328,600.0
2024-12-30 12:35:00,349.34,349.51,349.08,349.22,1411.0,345.6328,345.801,345.3756,345.5141,1411.0
2024-12-30 12:40:00,349.31,349.32,349.31,349.31,100.0,345.6031,345.613,345.6031,345.6031,100.0
2024-12-30 12:45:00,349.18,349.94,349.18,349.88,1574.0,345.4745,346.2264,345.4745,346.1671,1574.0
2024-12-30 12:50:00,350.18,350.18,349.63,349.63,300.0,346.4639,346.4639,345.9197,345.9197,300.0
2024-12-30 12:55:00,349.29,349.62,349.28,349.62,350.0,345.5833,345.9098,345.5734,345.9098,350.0
2024-12-30 13:00:00,349.3,349.3,349.11,349.12,538.0,345.5932,345.5932,345.4052,345.4151,538.0
2024-12-30 13:05:00,349.88,350.0,349.88,350.0,567.0,346.1671,346.2858,346.1671,346.2858,567.0
2024-12-30 13:10:00,350.18,350.39,350.18,350.28,555.0,346.4639,346.6717,346.4639,346.5628,555.0
2024-12-30 13:15:00,350.11,350.24,350.07,350.07,362.0,346.3946,346.5233,346.3551,346.3551,362.0
2024-12-30 13:20:00,349.88,349.88,349.71,349.71,300.0,346.1671,346.1671,345.9989,345.9989,300.0
2024-12-30 13:25:00,349.63,349.64,349.53,349.53,265.0,345.9197,345.9296,345.8208,345.8208,265.0
2024-12-30 13:30:00,349.35,349.8,349.35,349.8,430.0,345.6427,346.0879,345.6427,346.0879,430.0
2024-12-30 13:35:00,349.85,350.0,349.71,349.73,952.0,346.1374,346.2858,345.9989,346.0187,952.0
2024-12-30 13:40:00,349.81,349.82,349.16,349.46,999.0,346.0978,346.1077,345.4547,345.7515,999.0
2024-12-30 13:45:00,349.3,349.45,349.29,349.39,500.0,345.5932,345.7416,345.5833,345.6823,500.0
2024-12-30 13:50:00,349.25,349.48,349.13,349.17,600.0,345.5438,345.7713,345.425,345.4646,600.0
2024-12-30 13:55:00,349.18,349.73,349.08,349.08,1332.0,345.4745,346.0187,345.3756,345.3756,1332.0
2024-12-30 14:00:00,349.32,349.44,348.82,348.82,1637.0,345.613,345.7317,345.1183,345.1183,1637.0
2024-12-30 14:05:00,348.8,348.8,348.59,348.59,200.0,345.0985,345.0985,344.8908,344.8908,200.0
2024-12-30 14:10:00,348.98,348.98,348.74,348.74,495.0,345.2766,345.2766,345.0392,345.0392,495.0
2024-12-30 14:15:00,349.2,349.2,348.63,348.68,1077.0,345.4943,345.4943,344.9303,344.9798,1077.0
2024-12-30 14:20:00,348.53,348.69,348.52,348.69,1259.0,344.8314,344.9897,344.8215,344.9897,1259.0
2024-12-30 14:25:00,348.8,348.99,348.77,348.99,1186.0,345.0985,345.2865,345.0689,345.2865,1186.0
2024-12-30 14:30:00,348.6,349.09,348.6,348.79,5126.0,344.9007,345.3855,344.9007,345.0886,5126.0
2024-12-30 14:35:00,348.9,348.9,348.46,348.59,498.0,345.1975,345.1975,344.7621,344.8908,498.0
2024-12-30 14:40:00,348.78,349.07,348.78,348.89,805.0,345.0787,345.3657,345.0787,345.1876,805.0
2024-12-30 14:45:00,349.1,349.11,348.66,348.67,3091.0,345.3953,345.4052,344.96,344.9699,3091.0
2024-12-30 14:50:00,348.65,348.81,348.44,348.81,1499.0,344.9501,345.1084,344.7424,345.1084,1499.0
2024-12-30 14:55:00,349.09,349.34,348.94,349.34,500.0,345.3855,345.6328,345.237,345.6328,500.0
2024-12-30 15:00:00,349.34,349.34,348.77,348.77,1177.0,345.6328,345.6328,345.0689,345.0689,1177.0
2024-12-30 15:05:00,348.58,349.01,348.58,349.01,400.0,344.8809,345.3063,344.8809,345.3063,400.0
2024-12-30 15:10:00,349.07,349.2,348.91,349.2,2431.0,345.3657,345.4943,345.2074,345.4943,2431.0
2024-12-30 15:15:00,349.06,349.25,349.0,349.25,797.0,345.3558,345.5438,345.2964,345.5438,797.0
2024-12-30 15:20:00,349.27,349.54,349.21,349.42,1100.0,345.5635,345.8307,345.5042,345.712,1100.0
2024-12-30 15:25:00,349.42,349.53,348.83,348.98,1365.0,345.712,345.8208,345.1282,345.2766,1365.0
2024-12-30 15:30:00,349.03,349.03,348.76,348.79,1953.0,345.3261,345.3261,345.059,345.0886,1953.0
2024-12-30 15:35:00,348.77,348.84,348.64,348.83,1400.0,345.0689,345.1381,344.9402,345.1282,1400.0
2024-12-30 15:40:00,348.83,349.19,348.83,349.19,1673.0,345.1282,345.4844,345.1282,345.4844,1673.0
2024-12-30 15:45:00,349.46,349.53,349.23,349.39,1400.0,345.7515,345.8208,345.524,345.6823,1400.0
2024-12-30 15:50:00,349.25,349.43,348.96,348.96,1225.0,345.5438,345.7218,345.2568,345.2568,1225.0
2024-12-30 15:55:00,348.82,348.97,348.28,348.43,12762.0,345.1183,345.2667,344.5841,344.7325,12762.0
2024-12-31 09:30:00,349.87,350.66,348.97,350.15,4844.0,346.1572,346.9388,345.2667,346.4342,4844.0
2024-12-31 09:35:00,350.36,350.64,350.36,350.62,538.0,346.642,346.919,346.642,346.8992,538.0
2024-12-31 09:40:00,350.62,350.62,350.62,350.62,0.0,346.8992,346.8992,346.8992,346.8992,0.0
2024-12-31 09:45:00,350.67,350.74,350.35,350.35,900.0,346.9487,347.0179,346.6321,346.6321,900.0
2024-12-31 09:50:00,351.22,351.22,349.46,349.46,1542.0,347.4929,347.4929,345.7515,345.7515,1542.0
2024-12-31 09:55:00,350.52,350.52,350.52,350.52,100.0,346.8003,346.8003,346.8003,346.8003,100.0
2024-12-31 10:00:00,350.92,351.34,350.39,351.34,481.0,347.196,347.6116,346.6717,347.6116,481.0
2024-12-31 10:05:00,350.21,350.64,349.73,350.64,1412.0,346.4936,346.919,346.0187,346.919,1412.0
2024-12-31 10:10:00,350.65,350.68,349.74,349.74,2071.0,346.9289,346.9586,346.0286,346.0286,2071.0
2024-12-31 10:15:00,350.43,350.56,350.15,350.56,612.0,346.7112,346.8399,346.4342,346.8399,612.0
2024-12-31 10:20:00,351.25,351.25,350.84,350.84,1300.0,347.5225,347.5225,347.1169,347.1169,1300.0
2024-12-31 10:25:00,350.18,350.48,350.01,350.3,1644.0,346.4639,346.7607,346.2957,346.5826,1644.0
2024-12-31 10:30:00,350.41,350.42,350.1,350.1,200.0,346.6914,346.7013,346.3847,346.3847,200.0
2024-12-31 10:35:00,349.81,350.85,349.8,350.84,425.0,346.0978,347.1268,346.0879,347.1169,425.0
2024-12-31 10:40:00,350.47,350.47,350.14,350.14,700.0,346.7508,346.7508,346.4243,346.4243,700.0
2024-12-31 10:45:00,350.11,350.11,350.11,350.11,100.0,346.3946,346.3946,346.3946,346.3946,100.0
2024-12-31 10:50:00,349.66,349.66,349.66,349.66,100.0,345.9494,345.9494,345.9494,345.9494,100.0
2024-12-31 10:55:00,349.24,349.24,349.24,349.24,100.0,345.5339,345.5339,345.5339,345.5339,100.0
2024-12-31 11:00:00,349.3,349.3,348.95,349.04,1147.0,345.5932,345.5932,345.2469,345.336,1147.0
2024-12-31 11:05:00,349.04,349.04,349.04,349.04,0.0,345.336,345.336,345.336,345.336,0.0
2024-12-31 11:10:00,348.83,348.83,348.83,348.83,100.0,345.1282,345.1282,345.1282,345.1282,100.0
2024-12-31 11:15:00,349.58,349.61,349.55,349.55,1023.0,345.8703,345.8999,345.8406,345.8406,1023.0
2024-12-31 11:20:00,349.55,349.87,349.47,349.49,662.0,345.8406,346.1572,345.7614,345.7812,662.0
2024-12-31 11:25:00,349.52,349.53,348.8,348.81,1544.0,345.8109,345.8208,345.0985,345.1084,1544.0
2024-12-31 11:30:00,348.82,348.82,348.15,348.68,464.0,345.1183,345.1183,344.4554,344.9798,464.0
2024-12-31 11:35:00,348.7,348.7,348.29,348.29,400.0,344.9996,344.9996,344.5939,344.5939,400.0
2024-12-31 11:40:00,348.29,348.49,348.29,348.49,1095.0,344.5939,344.7918,344.5939,344.7918,1095.0
2024-12-31 11:45:00,348.29,348.67,348.15,348.51,1170.0,344.5939,344.9699,344.4554,344.8116,1170.0
2024-12-31 11:50:00,348.48,348.48,348.48,348.48,100.0,344.7819,344.7819,344.7819,344.7819,100.0
2024-12-31 11:55:00,348.59,348.6,348.59,348.59,158.0,344.8908,344.9007,344.8908,344.8908,158.0
2024-12-31 12:00:00,348.1,348.39,347.97,348.39,1220.0,344.406,344.6929,344.2773,344.6929,1220.0
2024-12-31 12:05:00,348.39,348.39,348.39,348.39,0.0,344.6929,344.6929,344.6929,344.6929,0.0
2024-12-31 12:10:00,348.1,348.1,348.09,348.09,500.0,344.406,344.406,344.3961,344.3961,500.0
2024-12-31 12:15:00,348.09,348.09,348.09,348.09,0.0,344.3961,344.3961,344.3961,344.3961,0.0
2024-12-31 12:20:00,348.0,348.01,347.89,347.91,525.0,344.307,344.3169,344.1982,344.218,525.0
2024-12-31 12:25:00,347.9,348.0,347.89,347.94,2100.0,344.2081,344.307,344.1982,344.2477,2100.0
2024-12-31 12:30:00,347.51,347.52,347.49,347.49,471.0,343.8222,343.8321,343.8024,343.8024,471.0
2024-12-31 12:35:00,347.43,347.43,347.43,347.43,100.0,343.7431,343.7431,343.7431,343.7431,100.0
2024-12-31 12:40:00,347.75,347.91,347.75,347.91,500.0,344.0597,344.218,344.0597,344.218,500.0
2024-12-31 12:45:00,347.78,347.89,347.68,347.89,910.0,344.0894,344.1982,343.9904,344.1982,910.0
2024-12-31 12:50:00,347.9,348.35,347.9,348.35,402.0,344.2081,344.6533,344.2081,344.6533,402.0
2024-12-31 12:55:00,348.42,348.84,348.41,348.8,3438.0,344.7226,345.1381,344.7127,345.0985,3438.0
2024-12-31 13:00:00,348.8,349.0,348.51,348.78,1569.0,345.0985,345.2964,344.8116,345.0787,1569.0
2024-12-31 13:05:00,348.98,349.28,348.72,349.2,3966.0,345.2766,345.5734,345.0194,345.4943,3966.0
2024-12-31 13:10:00,349.1,349.1,348.56,348.56,900.0,345.3953,345.3953,344.8611,344.8611,900.0
2024-12-31 13:15:00,348.46,348.74,348.46,348.73,930.0,344.7621,345.0392,344.7621,345.0293,930.0
2024-12-31 13:20:00,348.63,348.63,347.58,347.58,1963.0,344.9303,344.9303,343.8915,343.8915,1963.0
2024-12-31 13:25:00,347.55,347.56,347.49,347.56,316.0,343.8618,343.8717,343.8024,343.8717,316.0
2024-12-31 13:30:00,347.41,348.64,347.41,348.64,1091.0,343.7233,344.9402,343.7233,344.9402,1091.0
2024-12-31 13:35:00,348.33,348.4,348.03,348.39,319.0,344.6335,344.7028,344.3367,344.6929,319.0
2024-12-31 13:40:00,348.65,348.79,348.65,348.79,400.0,344.9501,345.0886,344.9501,345.0886,400.0
2024-12-31 13:45:00,349.1,349.1,349.1,349.1,100.0,345.3953,345.3953,345.3953,345.3953,100.0
2024-12-31 13:50:00,348.87,348.87,348.81,348.81,500.0,345.1678,345.1678,345.1084,345.1084,500.0
2024-12-31 13:55:00,348.95,348.95,348.4,348.4,300.0,345.2469,345.2469,344.7028,344.7028,300.0
2024-12-31 14:00:00,348.01,348.31,348.01,348.3,444.0,344.3169,344.6137,344.3169,344.6038,444.0
2024-12-31 14:05:00,348.15,348.54,347.94,348.54,924.0,344.4554,344.8413,344.2477,344.8413,924.0
2024-12-31 14:10:00,348.96,348.99,348.96,348.99,367.0,345.2568,345.2865,345.2568,345.2865,367.0
2024-12-31 14:15:00,348.6,348.6,348.59,348.6,300.0,344.9007,344.9007,344.8908,344.9007,300.0
2024-12-31 14:20:00,348.41,348.52,348.14,348.38,464.0,344.7127,344.8215,344.4455,344.683,464.0
2024-12-31 14:25:00,348.61,348.61,348.17,348.17,211.0,344.9105,344.9105,344.4752,344.4752,211.0
2024-12-31 14:30:00,348.15,348.15,348.15,348.15,100.0,344.4554,344.4554,344.4554,344.4554,100.0
2024-12-31 14:35:00,348.13,348.29,348.13,348.29,300.0,344.4356,344.5939,344.4356,344.5939,300.0
2024-12-31 14:40:00,348.02,348.05,347.96,347.96,300.0,344.3268,344.3565,344.2674,344.2674,300.0
2024-12-31 14:45:00,347.95,347.95,347.68,347.68,300.0,344.2576,344.2576,343.9904,343.9904,300.0
2024-12-31 14:50:00,347.83,348.5,347.83,348.16,1204.0,344.1388,344.8017,344.1388,344.4653,1204.0
2024-12-31 14:55:00,347.98,347.98,347.98,347.98,100.0,344.2872,344.2872,344.2872,344.2872,100.0
2024-12-31 15:00:00,348.63,348.63,348.63,348.63,100.0,344.9303,344.9303,344.9303,344.9303,100.0
2024-12-31 15:05:00,348.63,348.63,348.63,348.63,0.0,344.9303,344.9303,344.9303,344.9303,0.0
2024-12-31 15:10:00,348.52,348.52,348.27,348.28,400.0,344.8215,344.8215,344.5742,344.5841,400.0
2024-12-31 15:15:00,348.08,348.5,348.08,348.42,1140.0,344.3862,344.8017,344.3862,344.7226,1140.0
2024-12-31 15:20:00,348.31,348.59,348.28,348.35,900.0,344.6137,344.8908,344.5841,344.6533,900.0
2024-12-31 15:25:00,348.6,348.77,348.37,348.75,1615.0,344.9007,345.0689,344.6731,345.0491,1615.0
2024-12-31 15:30:00,348.36,348.39,348.14,348.14,325.0,344.6632,344.6929,344.4455,344.4455,325.0
2024-12-31 15:35:00,348.33,348.69,347.85,347.92,1886.0,344.6335,344.9897,344.1586,344.2279,1886.0
2024-12-31 15:40:00,347.85,347.85,347.79,347.79,556.0,344.1586,344.1586,344.0993,344.0993,556.0
2024-12-31 15:45:00,347.81,348.85,347.47,348.5,3207.0,344.119,345.148,343.7826,344.8017,3207.0
2024-12-31 15:50:00,348.62,348.92,348.37,348.61,3148.0,344.9204,345.2173,344.6731,344.9105,3148.0
2024-12-31 15:55:00,348.74,348.99,348.17,348.63,14478.0,345.0392,345.2865,344.4752,344.9303,14478.0
2025-01-02 09:30:00,350.68,350.83,349.13,350.82,4859.0,346.9586,347.107,345.425,347.0971,4859.0
2025-01-02 09:35:00,350.66,350.67,350.64,350.64,250.0,346.9388,346.9487,346.919,346.919,250.0
2025-01-02 09:40:00,350.81,351.33,350.3,351.01,732.0,347.0872,347.6017,346.5826,347.2851,732.0
2025-01-02 09:45:00,350.65,352.21,350.65,351.33,573.0,346.9289,348.4723,346.9289,347.6017,573.0
2025-01-02 09:50:00,352.4,352.4,351.31,351.31,447.0,348.6603,348.6603,347.5819,347.5819,447.0
2025-01-02 09:55:00,351.69,352.0,351.3,351.4,1183.0,347.9579,348.2646,347.572,347.6709,1183.0
2025-01-02 10:00:00,351.69,351.69,350.8,351.34,7837.0,347.9579,347.9579,347.0773,347.6116,7837.0
2025-01-02 10:05:00,351.0,351.19,350.67,351.18,750.0,347.2752,347.4632,346.9487,347.4533,750.0
2025-01-02 10:10:00,350.64,351.21,350.53,351.04,12844.0,346.919,347.483,346.8102,347.3148,12844.0
2025-01-02 10:15:00,350.93,351.17,349.9,349.9,2752.0,347.2059,347.4434,346.1869,346.1869,2752.0
2025-01-02 10:20:00,349.99,350.29,349.67,350.03,4554.0,346.2759,346.5727,345.9593,346.3155,4554.0
2025-01-02 10:25:00,350.35,350.35,349.78,349.9,4868.0,346.6321,346.6321,346.0681,346.1869,4868.0
2025-01-02 10:30:00,349.79,350.25,349.78,349.94,2807.0,346.078,346.5331,346.0681,346.2264,2807.0
2025-01-02 10:35:00,350.06,350.26,349.77,349.77,7712.0,346.3452,346.543,346.0582,346.0582,7712.0
2025-01-02 10:40:00,349.75,349.75,349.65,349.75,1507.0,346.0385,346.0385,345.9395,346.0385,1507.0
2025-01-02 10:45:00,349.75,349.76,349.36,349.57,881.0,346.0385,346.0483,345.6526,345.8604,881.0
2025-01-02 10:50:00,349.38,349.88,349.34,349.54,2445.0,345.6724,346.1671,345.6328,345.8307,2445.0
2025-01-02 10:55:00,349.54,350.11,349.47,350.11,2338.0,345.8307,346.3946,345.7614,346.3946,2338.0
2025-01-02 11:00:00,349.68,349.68,348.43,348.43,725.0,345.9692,345.9692,344.7325,344.7325,725.0
2025-01-02 11:05:00,348.18,348.74,348.17,348.74,1690.0,344.4851,345.0392,344.4752,345.0392,1690.0
2025-01-02 11:10:00,348.74,348.74,348.74,348.74,295.0,345.0392,345.0392,345.0392,345.0392,295.0
2025-01-02 11:15:00,348.92,349.76,348.92,349.64,538.0,345.2173,346.0483,345.2173,345.9296,538.0
2025-01-02 11:20:00,349.44,350.16,349.43,349.5,1573.0,345.7317,346.4441,345.7218,345.7911,1573.0
2025-01-02 11:25:00,349.83,349.83,349.71,349.72,200.0,346.1176,346.1176,345.9989,346.0088,200.0
2025-01-02 11:30:00,350.32,350.32,349.89,349.9,400.0,346.6024,346.6024,346.177,346.1869,400.0
2025-01-02 11:35:00,350.6,351.01,350.52,351.01,6225.0,346.8794,347.2851,346.8003,347.2851,6225.0
2025-01-02 11:40:00,350.39,350.97,350.39,350.79,16897.0,346.6717,347.2455,346.6717,347.0674,16897.0
2025-01-02 11:45:00,350.79,350.8,350.45,350.45,4017.0,347.0674,347.0773,346.731,346.731,4017.0
2025-01-02 11:50:00,350.45,350.45,350.14,350.14,1390.0,346.731,346.731,346.4243,346.4243,1390.0
2025-01-02 11:55:00,350.43,350.43,350.23,350.23,300.0,346.7112,346.7112,346.5134,346.5134,300.0
2025-01-02 12:00:00,350.23,350.23,350.23,350.23,100.0,346.5134,346.5134,346.5134,346.5134,100.0
2025-01-02 12:05:00,350.25,350.31,349.95,350.12,1518.0,346.5331,346.5925,346.2363,346.4045,1518.0
2025-01-02 12:10:00,350.16,350.5,350.16,350.34,609.0,346.4441,346.7805,346.4441,346.6222,609.0
2025-01-02 12:15:00,350.19,350.19,350.18,350.19,100.0,346.4738,346.4738,346.4639,346.4738,100.0
2025-01-02 12:20:00,350.11,350.2,349.53,349.86,4215.0,346.3946,346.4837,345.8208,346.1473,4215.0
2025-01-02 12:25:00,349.7,349.88,349.25,349.53,6160.0,345.989,346.1671,345.5438,345.8208,6160.0
2025-01-02 12:30:00,349.11,349.19,348.91,349.03,2195.0,345.4052,345.4844,345.2074,345.3261,2195.0
2025-01-02 12:35:00,349.03,349.03,348.51,348.51,305.0,345.3261,345.3261,344.8116,344.8116,305.0
2025-01-02 12:40:00,348.15,348.15,347.63,347.63,567.0,344.4554,344.4554,343.9409,343.9409,567.0
2025-01-02 12:45:00,347.66,347.99,347.55,347.78,1852.0,343.9706,344.2971,343.8618,344.0894,1852.0
2025-01-02 12:50:00,347.78,348.17,347.74,348.15,1230.0,344.0894,344.4752,344.0498,344.4554,1230.0
2025-01-02 12:55:00,348.15,348.15,348.15,348.15,0.0,344.4554,344.4554,344.4554,344.4554,0.0
2025-01-02 13:00:00,348.13,348.13,347.56,347.56,10894.0,344.4356,344.4356,343.8717,343.8717,10894.0
2025-01-02 13:05:00,347.74,347.9,347.74,347.9,382.0,344.0498,344.2081,344.0498,344.2081,382.0
2025-01-02 13:10:00,347.48,347.49,347.36,347.49,1343.0,343.7925,343.8024,343.6738,343.8024,1343.0
2025-01-02 13:15:00,347.46,347.46,347.44,347.46,828.0,343.7728,343.7728,343.753,343.7728,828.0
2025-01-02 13:20:00,347.78,347.84,347.59,347.79,5717.0,344.0894,344.1487,343.9014,344.0993,5717.0
2025-01-02 13:25:00,347.79,347.81,347.71,347.79,1627.0,344.0993,344.119,344.0201,344.0993,1627.0
2025-01-02 13:30:00,347.8,347.8,347.19,347.27,8644.0,344.1091,344.1091,343.5056,343.5848,8644.0
2025-01-02 13:35:00,347.2,347.78,347.2,347.59,3361.0,343.5155,344.0894,343.5155,343.9014,3361.0
2025-01-02 13:40:00,347.49,347.88,347.41,347.88,958.0,343.8024,344.1883,343.7233,344.1883,958.0
2025-01-02 13:45:00,347.69,347.84,347.47,347.47,1900.0,344.0003,344.1487,343.7826,343.7826,1900.0
2025-01-02 13:50:00,347.53,347.6,347.34,347.35,1469.0,343.842,343.9113,343.654,343.6639,1469.0
2025-01-02 13:55:00,347.46,347.91,347.46,347.91,1208.0,343.7728,344.218,343.7728,344.218,1208.0
2025-01-02 14:00:00,348.05,348.2,347.8,348.2,4460.0,344.3565,344.5049,344.1091,344.5049,4460.0
2025-01-02 14:05:00,348.33,348.47,348.11,348.36,516.0,344.6335,344.772,344.4159,344.6632,516.0
2025-01-02 14:10:00,348.36,348.36,348.36,348.36,0.0,344.6632,344.6632,344.6632,344.6632,0.0
2025-01-02 14:15:00,347.79,347.79,347.79,347.79,105.0,344.0993,344.0993,344.0993,344.0993,105.0
2025-01-02 14:20:00,348.05,348.05,348.05,348.05,129.0,344.3565,344.3565,344.3565,344.3565,129.0
2025-01-02 14:25:00,348.16,348.17,348.16,348.17,200.0,344.4653,344.4752,344.4653,344.4752,200.0
2025-01-02 14:30:00,347.91,348.32,347.91,348.2,602.0,344.218,344.6236,344.218,344.5049,602.0
2025-01-02 14:35:00,347.93,348.18,347.93,348.18,200.0,344.2378,344.4851,344.2378,344.4851,200.0
2025-01-02 14:40:00,347.92,348.22,347.71,348.22,628.0,344.2279,344.5247,344.0201,344.5247,628.0
2025-01-02 14:45:00,347.93,348.58,347.65,348.47,1783.0,344.2378,344.8809,343.9607,344.772,1783.0
2025-01-02 14:50:00,348.29,348.29,347.99,348.04,1952.0,344.5939,344.5939,344.2971,344.3466,1952.0
2025-01-02 14:55:00,347.75,347.75,347.56,347.56,2708.0,344.0597,344.0597,343.8717,343.8717,2708.0
2025-01-02 15:00:00,347.82,348.79,347.73,348.79,868.0,344.1289,345.0886,344.0399,345.0886,868.0
2025-01-02 15:05:00,348.67,348.88,348.62,348.66,1512.0,344.9699,345.1777,344.9204,344.96,1512.0
2025-01-02 15:10:00,348.42,348.59,348.42,348.5,2510.0,344.7226,344.8908,344.7226,344.8017,2510.0
2025-01-02 15:15:00,348.02,348.02,348.02,348.02,100.0,344.3268,344.3268,344.3268,344.3268,100.0
2025-01-02 15:20:00,348.13,348.3,347.84,348.26,669.0,344.4356,344.6038,344.1487,344.5643,669.0
2025-01-02 15:25:00,348.37,348.49,348.14,348.14,3577.0,344.6731,344.7918,344.4455,344.4455,3577.0
2025-01-02 15:30:00,348.16,348.49,348.14,348.19,4868.0,344.4653,344.7918,344.4455,344.495,4868.0
2025-01-02 15:35:00,347.82,348.03,347.81,348.03,1001.0,344.1289,344.3367,344.119,344.3367,1001.0
2025-01-02 15:40:00,347.86,348.42,347.79,348.4,8351.0,344.1685,344.7226,344.0993,344.7028,8351.0
2025-01-02 15:45:00,348.3,348.3,347.77,347.9,2325.0,344.6038,344.6038,344.0795,344.2081,2325.0
2025-01-02 15:50:00,348.02,348.99,347.32,347.32,26945.0,344.3268,345.2865,343.6342,343.6342,26945.0
2025-01-02 15:55:00,347.33,347.77,347.21,347.6,35634.0,343.6441,344.0795,343.5254,343.9113,35634.0
2025-01-03 09:30:00,348.44,348.75,348.4,348.41,6620.0,344.7424,345.0491,344.7028,344.7127,6620.0
2025-01-03 09:35:00,347.51,348.86,347.51,348.57,450.0,343.8222,345.1579,343.8222,344.871,450.0
2025-01-03 09:40:00,347.51,349.03,346.86,346.86,1936.0,343.8222,345.3261,343.1791,343.1791,1936.0
2025-01-03 09:45:00,347.5,347.61,346.24,346.69,3296.0,343.8123,343.9212,342.5657,343.0109,3296.0
2025-01-03 09:50:00,346.0,347.3,346.0,346.34,2192.0,342.3282,343.6145,342.3282,342.6646,2192.0
2025-01-03 09:55:00,347.04,347.04,346.37,346.99,2748.0,343.3572,343.3572,342.6943,343.3077,2748.0
2025-01-03 10:00:00,346.99,347.3,346.64,346.95,11435.0,343.3077,343.6145,342.9615,343.2682,11435.0
2025-01-03 10:05:00,346.86,348.02,346.8,348.02,58564.0,343.1791,344.3268,343.1198,344.3268,58564.0
2025-01-03 10:10:00,348.21,348.82,347.28,348.47,24191.0,344.5148,345.1183,343.5947,344.772,24191.0
2025-01-03 10:15:00,348.38,349.34,348.24,348.43,4421.0,344.683,345.6328,344.5445,344.7325,4421.0
2025-01-03 10:20:00,348.55,348.98,347.9,348.98,1763.0,344.8512,345.2766,344.2081,345.2766,1763.0
2025-01-03 10:25:00,349.44,349.58,349.09,349.3,4040.0,345.7317,345.8703,345.3855,345.5932,4040.0
2025-01-03 10:30:00,348.76,349.8,348.76,349.13,1540.0,345.059,346.0879,345.059,345.425,1540.0
2025-01-03 10:35:00,349.16,349.34,349.12,349.21,5301.0,345.4547,345.6328,345.4151,345.5042,5301.0
2025-01-03 10:40:00,349.19,349.67,349.19,349.19,3209.0,345.4844,345.9593,345.4844,345.4844,3209.0
2025-01-03 10:45:00,349.18,349.23,348.86,349.1,1550.0,345.4745,345.524,345.1579,345.3953,1550.0
2025-01-03 10:50:00,348.85,349.55,348.85,349.55,2877.0,345.148,345.8406,345.148,345.8406,2877.0
2025-01-03 10:55:00,349.55,349.96,349.55,349.56,639.0,345.8406,346.2462,345.8406,345.8505,639.0
2025-01-03 11:00:00,350.0,350.0,349.66,349.88,500.0,346.2858,346.2858,345.9494,346.1671,500.0
2025-01-03 11:05:00,349.68,350.0,349.42,349.72,4251.0,345.9692,346.2858,345.712,346.0088,4251.0
2025-01-03 11:10:00,349.72,349.72,348.54,348.8,3568.0,346.0088,346.0088,344.8413,345.0985,3568.0
2025-01-03 11:15:00,349.08,349.32,348.85,348.92,1195.0,345.3756,345.613,345.148,345.2173,1195.0
2025-01-03 11:20:00,348.36,348.92,348.36,348.88,468.0,344.6632,345.2173,344.6632,345.1777,468.0
2025-01-03 11:25:00,348.87,348.89,348.57,348.57,2542.0,345.1678,345.1876,344.871,344.871,2542.0
2025-01-03 11:30:00,349.33,350.17,349.33,350.17,10107.0,345.6229,346.454,345.6229,346.454,10107.0
2025-01-03 11:35:00,349.98,350.04,349.57,349.57,303.0,346.266,346.3254,345.8604,345.8604,303.0
2025-01-03 11:40:00,349.72,350.15,349.69,350.15,6959.0,346.0088,346.4342,345.9791,346.4342,6959.0
2025-01-03 11:45:00,350.15,350.65,349.86,349.86,9229.0,346.4342,346.9289,346.1473,346.1473,9229.0
2025-01-03 11:50:00,349.87,350.03,349.73,349.78,1776.0,346.1572,346.3155,346.0187,346.0681,1776.0
2025-01-03 11:55:00,350.04,350.41,349.63,349.63,5417.0,346.3254,346.6914,345.9197,345.9197,5417.0
2025-01-03 12:00:00,350.19,350.19,350.01,350.01,1017.0,346.4738,346.4738,346.2957,346.2957,1017.0
2025-01-03 12:05:00,350.01,350.75,350.01,350.75,1036.0,346.2957,347.0278,346.2957,347.0278,1036.0
2025-01-03 12:10:00,350.47,350.47,350.27,350.27,991.0,346.7508,346.7508,346.5529,346.5529,991.0
2025-01-03 12:15:00,350.39,350.63,350.38,350.62,447.0,346.6717,346.9091,346.6618,346.8992,447.0
2025-01-03 12:20:00,350.31,350.52,350.31,350.52,562.0,346.5925,346.8003,346.5925,346.8003,562.0
2025-01-03 12:25:00,350.54,350.64,350.54,350.64,735.0,346.8201,346.919,346.8201,346.919,735.0
2025-01-03 12:30:00,350.45,350.46,350.31,350.42,706.0,346.731,346.7409,346.5925,346.7013,706.0
2025-01-03 12:35:00,350.43,350.5,350.43,350.5,300.0,346.7112,346.7805,346.7112,346.7805,300.0
2025-01-03 12:40:00,350.44,350.51,350.19,350.34,916.0,346.7211,346.7904,346.4738,346.6222,916.0
2025-01-03 12:45:00,350.19,350.31,350.19,350.29,1064.0,346.4738,346.5925,346.4738,346.5727,1064.0
2025-01-03 12:50:00,350.29,350.58,350.28,350.46,1512.0,346.5727,346.8596,346.5628,346.7409,1512.0
2025-01-03 12:55:00,350.46,350.67,350.37,350.67,834.0,346.7409,346.9487,346.6519,346.9487,834.0
2025-01-03 13:00:00,350.67,350.69,350.59,350.59,500.0,346.9487,346.9685,346.8695,346.8695,500.0
2025-01-03 13:05:00,350.67,350.67,350.35,350.48,1876.0,346.9487,346.9487,346.6321,346.7607,1876.0
2025-01-03 13:10:00,350.31,350.52,350.18,350.27,938.0,346.5925,346.8003,346.4639,346.5529,938.0
2025-01-03 13:15:00,350.26,350.63,350.15,350.62,1689.0,346.543,346.9091,346.4342,346.8992,1689.0
2025-01-03 13:20:00,350.48,350.83,350.48,350.83,1350.0,346.7607,347.107,346.7607,347.107,1350.0
2025-01-03 13:25:00,350.94,351.15,350.81,351.0,1993.0,347.2158,347.4236,347.0872,347.2752,1993.0
2025-01-03 13:30:00,350.72,351.01,350.72,351.01,807.0,346.9982,347.2851,346.9982,347.2851,807.0
2025-01-03 13:35:00,351.08,351.82,350.87,351.63,7873.0,347.3543,348.0865,347.1466,347.8985,7873.0
2025-01-03 13:40:00,351.73,351.73,351.47,351.47,331.0,347.9974,347.9974,347.7402,347.7402,331.0
2025-01-03 13:45:00,351.5,351.51,351.28,351.33,526.0,347.7699,347.7798,347.5522,347.6017,526.0
2025-01-03 13:50:00,351.28,351.41,351.07,351.21,1951.0,347.5522,347.6808,347.3444,347.483,1951.0
2025-01-03 13:55:00,351.22,351.47,351.21,351.47,896.0,347.4929,347.7402,347.483,347.7402,896.0
2025-01-03 14:00:00,351.74,351.74,351.46,351.7,3102.0,348.0073,348.0073,347.7303,347.9678,3102.0
2025-01-03 14:05:00,351.4,351.44,351.35,351.44,812.0,347.6709,347.7105,347.6215,347.7105,812.0
2025-01-03 14:10:00,351.45,351.45,351.41,351.42,206.0,347.7204,347.7204,347.6808,347.6907,206.0
2025-01-03 14:15:00,351.4,351.71,351.4,351.62,1037.0,347.6709,347.9777,347.6709,347.8886,1037.0
2025-01-03 14:20:00,351.65,352.41,351.65,352.22,3292.0,347.9183,348.6702,347.9183,348.4822,3292.0
2025-01-03 14:25:00,352.24,352.29,352.04,352.07,1613.0,348.502,348.5515,348.3041,348.3338,1613.0
2025-01-03 14:30:00,351.97,351.97,351.96,351.97,100.0,348.2349,348.2349,348.225,348.2349,100.0
2025-01-03 14:35:00,352.37,352.66,352.37,352.52,1515.0,348.6306,348.9176,348.6306,348.7791,1515.0
2025-01-03 14:40:00,352.5,352.52,352.5,352.52,308.0,348.7593,348.7791,348.7593,348.7791,308.0
2025-01-03 14:45:00,352.39,352.47,352.39,352.47,590.0,348.6504,348.7296,348.6504,348.7296,590.0
2025-01-03 14:50:00,352.68,352.68,352.08,352.08,1642.0,348.9374,348.9374,348.3437,348.3437,1642.0
2025-01-03 14:55:00,352.18,352.45,352.18,352.38,801.0,348.4427,348.7098,348.4427,348.6405,801.0
2025-01-03 15:00:00,352.32,352.94,352.3,352.93,3002.0,348.5812,349.1946,348.5614,349.1847,3002.0
2025-01-03 15:05:00,352.93,353.01,352.74,352.95,2046.0,349.1847,349.2639,348.9967,349.2045,2046.0
2025-01-03 15:10:00,353.04,353.38,352.87,353.38,6947.0,349.2935,349.6299,349.1253,349.6299,6947.0
2025-01-03 15:15:00,353.43,354.01,353.43,353.87,6399.0,349.6794,350.2532,349.6794,350.1147,6399.0
2025-01-03 15:20:00,354.07,354.29,353.95,354.29,1130.0,350.3126,350.5303,350.1939,350.5303,1130.0
2025-01-03 15:25:00,354.29,354.61,354.28,354.53,4550.0,350.5303,350.8469,350.5204,350.7677,4550.0
2025-01-03 15:30:00,354.52,354.52,353.93,354.4,11208.0,350.7578,350.7578,350.1741,350.6391,11208.0
2025-01-03 15:35:00,354.38,354.75,354.38,354.44,2048.0,350.6193,350.9854,350.6193,350.6787,2048.0
2025-01-03 15:40:00,354.38,354.38,353.81,354.06,3732.0,350.6193,350.6193,350.0554,350.3027,3732.0
2025-01-03 15:45:00,354.05,354.24,353.7,353.72,3201.0,350.2928,350.4808,349.9465,349.9663,3201.0
2025-01-03 15:50:00,353.93,354.13,353.21,353.93,12015.0,350.1741,350.372,349.4617,350.1741,12015.0
2025-01-03 15:55:00,354.0,354.64,354.0,354.51,29906.0,350.2433,350.8766,350.2433,350.7479,29906.0
2025-01-06 09:30:00,356.03,356.81,355.56,355.71,6522.0,352.2518,353.0235,351.7868,351.9352,6522.0
2025-01-06 09:35:00,356.28,357.05,355.8,356.32,4551.0,352.4992,353.261,352.0242,352.5387,4551.0
2025-01-06 09:40:00,356.09,359.32,356.08,359.25,4422.0,352.3112,355.5069,352.3013,355.4376,4422.0
2025-01-06 09:45:00,359.0,359.98,358.88,359.98,801.0,355.1903,356.1599,355.0716,356.1599,801.0
2025-01-06 09:50:00,359.87,359.87,358.83,358.93,2819.0,356.0511,356.0511,355.0221,355.121,2819.0
2025-01-06 09:55:00,359.18,359.58,358.8,358.93,2846.0,355.3684,355.7641,354.9924,355.121,2846.0
2025-01-06 10:00:00,358.99,359.98,358.99,359.98,3743.0,355.1804,356.1599,355.1804,356.1599,3743.0
2025-01-06 10:05:00,359.87,360.32,359.71,359.96,2853.0,356.0511,356.4963,355.8928,356.1401,2853.0
2025-01-06 10:10:00,359.96,359.96,358.93,359.84,5471.0,356.1401,356.1401,355.121,356.0214,5471.0
2025-01-06 10:15:00,359.38,359.38,358.31,358.31,796.0,355.5663,355.5663,354.5076,354.5076,796.0
2025-01-06 10:20:00,358.32,358.32,357.99,358.0,1611.0,354.5175,354.5175,354.191,354.2009,1611.0
2025-01-06 10:25:00,358.31,358.31,358.3,358.3,622.0,354.5076,354.5076,354.4977,354.4977,622.0
2025-01-06 10:30:00,358.49,358.54,358.47,358.5,1291.0,354.6857,354.7352,354.6659,354.6956,1291.0
2025-01-06 10:35:00,358.25,358.35,357.81,357.9,1125.0,354.4482,354.5472,354.0129,354.102,1125.0
2025-01-06 10:40:00,357.43,357.43,357.42,357.42,402.0,353.637,353.637,353.6271,353.6271,402.0
2025-01-06 10:45:00,357.65,357.85,357.39,357.54,1262.0,353.8546,354.0525,353.5974,353.7458,1262.0
2025-01-06 10:50:00,357.52,357.97,357.47,357.69,1454.0,353.726,354.1712,353.6765,353.8942,1454.0
2025-01-06 10:55:00,357.44,357.6,357.18,357.6,1403.0,353.6468,353.8051,353.3896,353.8051,1403.0
2025-01-06 11:00:00,357.38,357.58,357.25,357.58,1187.0,353.5875,353.7854,353.4589,353.7854,1187.0
2025-01-06 11:05:00,357.56,357.57,356.96,357.45,1916.0,353.7656,353.7755,353.1719,353.6567,1916.0
2025-01-06 11:10:00,357.43,357.58,357.4,357.58,800.0,353.637,353.7854,353.6073,353.7854,800.0
2025-01-06 11:15:00,357.88,357.88,357.64,357.64,1379.0,354.0822,354.0822,353.8447,353.8447,1379.0
2025-01-06 11:20:00,357.91,358.6,357.91,358.6,2153.0,354.1119,354.7945,354.1119,354.7945,2153.0
2025-01-06 11:25:00,358.32,358.75,358.2,358.75,4633.0,354.5175,354.9429,354.3988,354.9429,4633.0
2025-01-06 11:30:00,358.85,359.4,358.85,359.4,1908.0,355.0419,355.586,355.0419,355.586,1908.0
2025-01-06 11:35:00,359.32,359.32,359.32,359.32,105.0,355.5069,355.5069,355.5069,355.5069,105.0
2025-01-06 11:40:00,359.08,359.38,359.07,359.31,3895.0,355.2694,355.5663,355.2595,355.497,3895.0
2025-01-06 11:45:00,359.02,359.63,359.01,359.63,3204.0,355.2101,355.8136,355.2002,355.8136,3204.0
2025-01-06 11:50:00,359.3,359.31,359.1,359.11,309.0,355.4871,355.497,355.2892,355.2991,309.0
2025-01-06 11:55:00,359.76,359.99,359.61,359.99,1179.0,355.9422,356.1698,355.7938,356.1698,1179.0
2025-01-06 12:00:00,360.06,360.5,359.91,360.17,8791.0,356.239,356.6744,356.0906,356.3479,8791.0
2025-01-06 12:05:00,360.17,360.2,359.65,360.2,2969.0,356.3479,356.3776,355.8334,356.3776,2969.0
2025-01-06 12:10:00,359.89,359.89,359.88,359.89,157.0,356.0708,356.0708,356.061,356.0708,157.0
2025-01-06 12:15:00,359.89,359.89,359.89,359.89,0.0,356.0708,356.0708,356.0708,356.0708,0.0
2025-01-06 12:20:00,360.0,360.33,359.99,360.02,2772.0,356.1797,356.5062,356.1698,356.1995,2772.0
2025-01-06 12:25:00,360.07,360.07,360.0,360.0,300.0,356.2489,356.2489,356.1797,356.1797,300.0
2025-01-06 12:30:00,359.96,360.14,359.81,360.01,1444.0,356.1401,356.3182,355.9917,356.1896,1444.0
2025-01-06 12:35:00,360.0,360.0,359.8,359.93,700.0,356.1797,356.1797,355.9818,356.1104,700.0
2025-01-06 12:40:00,359.92,360.32,359.7,360.29,6323.0,356.1005,356.4963,355.8829,356.4666,6323.0
2025-01-06 12:45:00,360.45,360.84,360.12,360.42,7623.0,356.6249,357.0108,356.2984,356.5952,7623.0
2025-01-06 12:50:00,360.35,360.35,359.85,360.13,1933.0,356.526,356.526,356.0313,356.3083,1933.0
2025-01-06 12:55:00,359.71,360.22,359.55,360.22,2134.0,355.8928,356.3973,355.7345,356.3973,2134.0
2025-01-06 13:00:00,360.22,360.48,359.9,359.9,6995.0,356.3973,356.6546,356.0807,356.0807,6995.0
2025-01-06 13:05:00,359.95,360.24,359.58,359.67,11339.0,356.1302,356.4171,355.7641,355.8532,11339.0
2025-01-06 13:10:00,359.61,359.61,359.09,359.56,4266.0,355.7938,355.7938,355.2793,355.7443,4266.0
2025-01-06 13:15:00,359.65,359.78,359.38,359.56,3281.0,355.8334,355.962,355.5663,355.7443,3281.0
2025-01-06 13:20:00,359.47,359.47,359.47,359.47,100.0,355.6553,355.6553,355.6553,355.6553,100.0
2025-01-06 13:25:00,359.68,359.8,359.57,359.63,2399.0,355.8631,355.9818,355.7542,355.8136,2399.0
2025-01-06 13:30:00,359.48,359.48,358.72,358.72,11203.0,355.6652,355.6652,354.9133,354.9133,11203.0
2025-01-06 13:35:00,358.6,358.6,358.25,358.54,400.0,354.7945,354.7945,354.4482,354.7352,400.0
2025-01-06 13:40:00,358.48,358.48,358.47,358.48,105.0,354.6758,354.6758,354.6659,354.6758,105.0
2025-01-06 13:45:00,358.52,358.62,358.51,358.62,400.0,354.7154,354.8143,354.7055,354.8143,400.0
2025-01-06 13:50:00,358.62,358.62,358.62,358.62,0.0,354.8143,354.8143,354.8143,354.8143,0.0
2025-01-06 13:55:00,358.56,358.64,358.55,358.55,600.0,354.755,354.8341,354.7451,354.7451,600.0
2025-01-06 14:00:00,358.39,358.4,357.8,357.8,2349.0,354.5868,354.5967,354.003,354.003,2349.0
2025-01-06 14:05:00,358.05,358.14,357.99,358.11,1797.0,354.2504,354.3394,354.191,354.3097,1797.0
2025-01-06 14:10:00,358.15,358.44,358.12,358.44,892.0,354.3493,354.6362,354.3196,354.6362,892.0
2025-01-06 14:15:00,358.16,358.47,358.16,358.47,500.0,354.3592,354.6659,354.3592,354.6659,500.0
2025-01-06 14:20:00,358.28,358.33,358.07,358.07,1200.0,354.4779,354.5274,354.2702,354.2702,1200.0
2025-01-06 14:25:00,358.07,358.07,358.07,358.07,0.0,354.2702,354.2702,354.2702,354.2702,0.0
2025-01-06 14:30:00,357.95,358.11,357.77,357.77,426.0,354.1514,354.3097,353.9733,353.9733,426.0
2025-01-06 14:35:00,357.92,357.92,357.92,357.92,400.0,354.1218,354.1218,354.1218,354.1218,400.0
2025-01-06 14:40:00,357.93,357.94,357.77,357.88,1065.0,354.1316,354.1415,353.9733,354.0822,1065.0
2025-01-06 14:45:00,357.88,358.05,357.87,357.87,687.0,354.0822,354.2504,354.0723,354.0723,687.0
2025-01-06 14:50:00,357.86,357.86,357.35,357.35,600.0,354.0624,354.0624,353.5578,353.5578,600.0
2025-01-06 14:55:00,357.4,357.57,357.08,357.17,2420.0,353.6073,353.7755,353.2907,353.3797,2420.0
2025-01-06 15:00:00,357.0,357.03,356.95,357.03,690.0,353.2115,353.2412,353.162,353.2412,690.0
2025-01-06 15:05:00,357.0,357.28,356.74,357.27,2200.0,353.2115,353.4885,352.9543,353.4786,2200.0
2025-01-06 15:10:00,357.31,357.55,357.3,357.34,2311.0,353.5182,353.7557,353.5083,353.5479,2311.0
2025-01-06 15:15:00,357.1,357.49,357.0,357.49,5902.0,353.3105,353.6963,353.2115,353.6963,5902.0
2025-01-06 15:20:00,357.32,357.95,357.21,357.94,1029.0,353.5281,354.1514,353.4193,354.1415,1029.0
2025-01-06 15:25:00,357.9,357.9,357.09,357.38,3518.0,354.102,354.102,353.3006,353.5875,3518.0
2025-01-06 15:30:00,357.36,357.76,357.16,357.72,3820.0,353.5677,353.9634,353.3698,353.9239,3820.0
2025-01-06 15:35:00,357.44,357.61,357.26,357.38,5344.0,353.6468,353.815,353.4688,353.5875,5344.0
2025-01-06 15:40:00,357.38,357.67,357.25,357.48,6767.0,353.5875,353.8744,353.4589,353.6864,6767.0
2025-01-06 15:45:00,357.48,357.48,356.79,357.22,11367.0,353.6864,353.6864,353.0037,353.4292,11367.0
2025-01-06 15:50:00,357.21,358.09,357.11,357.89,13548.0,353.4193,354.2899,353.3203,354.0921,13548.0
2025-01-06 15:55:00,357.89,358.34,357.72,358.11,29634.0,354.0921,354.5373,353.9239,354.3097,29634.0
2025-01-07 09:30:00,358.31,360.0,358.31,360.0,7563.0,354.5076,356.1797,354.5076,356.1797,7563.0
2025-01-07 09:35:00,360.31,360.74,360.31,360.74,1766.0,356.4864,356.9118,356.4864,356.9118,1766.0
2025-01-07 09:40:00,361.0,361.0,359.94,359.95,2550.0,357.1691,357.1691,356.1203,356.1302,2550.0
2025-01-07 09:45:00,360.32,360.7,359.8,359.81,587.0,356.4963,356.8722,355.9818,355.9917,587.0
2025-01-07 09:50:00,360.06,360.55,360.06,360.55,1325.0,356.239,356.7238,356.239,356.7238,1325.0
2025-01-07 09:55:00,360.93,361.12,360.75,360.75,1800.0,357.0998,357.2878,356.9217,356.9217,1800.0
2025-01-07 10:00:00,360.75,360.75,358.76,359.08,11110.0,356.9217,356.9217,354.9528,355.2694,11110.0
2025-01-07 10:05:00,358.67,359.05,358.31,358.31,3600.0,354.8638,355.2398,354.5076,354.5076,3600.0
2025-01-07 10:10:00,358.31,358.31,358.27,358.28,500.0,354.5076,354.5076,354.468,354.4779,500.0
2025-01-07 10:15:00,358.66,358.66,358.07,358.28,634.0,354.8539,354.8539,354.2702,354.4779,634.0
2025-01-07 10:20:00,359.05,359.61,359.05,359.13,957.0,355.2398,355.7938,355.2398,355.3189,957.0
2025-01-07 10:25:00,358.94,360.34,358.93,359.83,1322.0,355.1309,356.5161,355.121,356.0115,1322.0
2025-01-07 10:30:00,359.72,359.75,359.69,359.73,654.0,355.9026,355.9323,355.873,355.9125,654.0
2025-01-07 10:35:00,359.98,360.0,358.55,358.55,3150.0,356.1599,356.1797,354.7451,354.7451,3150.0
2025-01-07 10:40:00,359.21,359.52,359.21,359.35,862.0,355.3981,355.7048,355.3981,355.5366,862.0
2025-01-07 10:45:00,359.45,359.89,359.34,359.48,3324.0,355.6355,356.0708,355.5267,355.6652,3324.0
2025-01-07 10:50:00,359.79,360.45,359.69,360.21,1321.0,355.9719,356.6249,355.873,356.3874,1321.0
2025-01-07 10:55:00,360.47,360.47,360.47,360.47,100.0,356.6447,356.6447,356.6447,356.6447,100.0
2025-01-07 11:00:00,361.3,362.16,361.3,362.16,2020.0,357.4659,358.3168,357.4659,358.3168,2020.0
2025-01-07 11:05:00,362.04,362.23,361.98,362.04,854.0,358.198,358.386,358.1387,358.198,854.0
2025-01-07 11:10:00,362.15,362.15,360.97,361.21,1535.0,358.3069,358.3069,357.1394,357.3768,1535.0
2025-01-07 11:15:00,361.12,361.51,360.72,360.72,540.0,357.2878,357.6737,356.892,356.892,540.0
2025-01-07 11:20:00,361.24,361.24,361.13,361.13,950.0,357.4065,357.4065,357.2977,357.2977,950.0
2025-01-07 11:25:00,361.13,362.05,361.13,361.73,2669.0,357.2977,358.2079,357.2977,357.8913,2669.0
2025-01-07 11:30:00,362.05,362.17,361.76,361.81,3052.0,358.2079,358.3266,357.921,357.9705,3052.0
2025-01-07 11:35:00,361.85,362.1,361.85,362.1,780.0,358.01,358.2574,358.01,358.2574,780.0
2025-01-07 11:40:00,361.85,362.18,361.75,362.18,4200.0,358.01,358.3365,357.9111,358.3365,4200.0
2025-01-07 11:45:00,361.79,361.87,361.79,361.87,320.0,357.9507,358.0298,357.9507,358.0298,320.0
2025-01-07 11:50:00,361.72,361.78,360.87,361.13,8581.0,357.8814,357.9408,357.0404,357.2977,8581.0
2025-01-07 11:55:00,360.91,360.97,360.34,360.81,3930.0,357.08,357.1394,356.5161,356.9811,3930.0
2025-01-07 12:00:00,360.71,360.71,360.56,360.56,500.0,356.8821,356.8821,356.7337,356.7337,500.0
2025-01-07 12:05:00,360.77,360.77,360.43,360.46,647.0,356.9415,356.9415,356.6051,356.6348,647.0
2025-01-07 12:10:00,360.67,361.18,360.63,361.18,1567.0,356.8426,357.3472,356.803,357.3472,1567.0
2025-01-07 12:15:00,360.89,362.48,360.89,362.4,1936.0,357.0602,358.6334,357.0602,358.5542,1936.0
2025-01-07 12:20:00,362.21,362.36,361.51,361.52,2000.0,358.3662,358.5146,357.6737,357.6835,2000.0
2025-01-07 12:25:00,361.34,361.66,361.32,361.66,1586.0,357.5055,357.8221,357.4857,357.8221,1586.0
2025-01-07 12:30:00,361.78,362.4,361.78,362.39,470.0,357.9408,358.5542,357.9408,358.5443,470.0
2025-01-07 12:35:00,362.5,362.5,361.6,361.77,1602.0,358.6531,358.6531,357.7627,357.9309,1602.0
2025-01-07 12:40:00,361.73,361.86,361.73,361.73,1155.0,357.8913,358.0199,357.8913,357.8913,1155.0
2025-01-07 12:45:00,361.79,361.93,361.6,361.74,1915.0,357.9507,358.0892,357.7627,357.9012,1915.0
2025-01-07 12:50:00,361.69,361.85,361.69,361.79,1666.0,357.8517,358.01,357.8517,357.9507,1666.0
2025-01-07 12:55:00,361.69,361.81,361.69,361.75,1202.0,357.8517,357.9705,357.8517,357.9111,1202.0
2025-01-07 13:00:00,361.75,361.75,361.43,361.7,849.0,357.9111,357.9111,357.5945,357.8616,849.0
2025-01-07 13:05:00,361.73,361.96,361.5,361.96,1097.0,357.8913,358.1189,357.6638,358.1189,1097.0
2025-01-07 13:10:00,362.02,362.07,360.73,360.73,2029.0,358.1782,358.2277,356.9019,356.9019,2029.0
2025-01-07 13:15:00,360.99,361.21,360.99,361.21,2765.0,357.1592,357.3768,357.1592,357.3768,2765.0
2025-01-07 13:20:00,361.1,361.25,360.9,361.19,1682.0,357.268,357.4164,357.0701,357.357,1682.0
2025-01-07 13:25:00,361.42,361.63,361.0,361.6,4002.0,357.5846,357.7924,357.1691,357.7627,4002.0
2025-01-07 13:30:00,361.77,361.77,361.3,361.6,1482.0,357.9309,357.9309,357.4659,357.7627,1482.0
2025-01-07 13:35:00,361.55,361.56,360.78,360.88,3548.0,357.7132,357.7231,356.9514,357.0503,3548.0
2025-01-07 13:40:00,360.77,360.77,360.76,360.77,100.0,356.9415,356.9415,356.9316,356.9415,100.0
2025-01-07 13:45:00,360.87,360.99,360.82,360.83,841.0,357.0404,357.1592,356.991,357.0009,841.0
2025-01-07 13:50:00,360.83,361.04,360.82,360.89,2142.0,357.0009,357.2086,356.991,357.0602,2142.0
2025-01-07 13:55:00,360.81,360.9,360.32,360.75,2105.0,356.9811,357.0701,356.4963,356.9217,2105.0
2025-01-07 14:00:00,360.82,361.2,360.61,361.2,1470.0,356.991,357.3669,356.7832,357.3669,1470.0
2025-01-07 14:05:00,361.3,361.38,361.2,361.36,536.0,357.4659,357.545,357.3669,357.5252,536.0
2025-01-07 14:10:00,361.41,361.95,361.41,361.74,818.0,357.5747,358.109,357.5747,357.9012,818.0
2025-01-07 14:15:00,361.74,362.01,361.6,361.6,3544.0,357.9012,358.1683,357.7627,357.7627,3544.0
2025-01-07 14:20:00,361.5,361.51,361.12,361.13,502.0,357.6638,357.6737,357.2878,357.2977,502.0
2025-01-07 14:25:00,361.74,361.74,361.74,361.74,300.0,357.9012,357.9012,357.9012,357.9012,300.0
2025-01-07 14:30:00,361.85,361.85,361.85,361.85,100.0,358.01,358.01,358.01,358.01,100.0
2025-01-07 14:35:00,361.76,362.29,361.55,361.94,901.0,357.921,358.4454,357.7132,358.0991,901.0
2025-01-07 14:40:00,361.9,362.26,361.83,361.98,2956.0,358.0595,358.4157,357.9903,358.1387,2956.0
2025-01-07 14:45:00,362.35,362.35,361.74,361.74,2070.0,358.5047,358.5047,357.9012,357.9012,2070.0
2025-01-07 14:50:00,361.49,361.68,361.29,361.3,1346.0,357.6539,357.8418,357.456,357.4659,1346.0
2025-01-07 14:55:00,361.14,361.14,360.68,360.87,1739.0,357.3076,357.3076,356.8525,357.0404,1739.0
2025-01-07 15:00:00,360.43,360.63,360.06,360.06,3132.0,356.6051,356.803,356.239,356.239,3132.0
2025-01-07 15:05:00,360.06,360.06,360.06,360.06,0.0,356.239,356.239,356.239,356.239,0.0
2025-01-07 15:10:00,360.04,360.04,359.97,360.04,602.0,356.2193,356.2193,356.15,356.2193,602.0
2025-01-07 15:15:00,359.71,359.81,359.49,359.49,967.0,355.8928,355.9917,355.6751,355.6751,967.0
2025-01-07 15:20:00,359.36,359.36,358.94,359.28,750.0,355.5465,355.5465,355.1309,355.4673,750.0
2025-01-07 15:25:00,359.32,359.38,359.08,359.08,742.0,355.5069,355.5663,355.2694,355.2694,742.0
2025-01-07 15:30:00,358.91,359.21,358.64,358.64,2923.0,355.1012,355.3981,354.8341,354.8341,2923.0
2025-01-07 15:35:00,358.89,359.01,358.15,358.79,2829.0,355.0815,355.2002,354.3493,354.9825,2829.0
2025-01-07 15:40:00,358.82,359.32,358.63,358.67,2966.0,355.0122,355.5069,354.8242,354.8638,2966.0
2025-01-07 15:45:00,358.89,359.06,358.85,359.06,1093.0,355.0815,355.2497,355.0419,355.2497,1093.0
2025-01-07 15:50:00,359.11,360.18,359.11,359.88,8272.0,355.2991,356.3578,355.2991,356.061,8272.0
2025-01-07 15:55:00,360.12,360.3,359.93,359.96,16824.0,356.2984,356.4765,356.1104,356.1401,16824.0
2025-01-08 09:30:00,359.09,359.09,358.85,359.03,7285.0,355.2793,355.2793,355.0419,355.22,7285.0
2025-01-08 09:35:00,359.18,359.7,358.89,359.35,2527.0,355.3684,355.8829,355.0815,355.5366,2527.0
2025-01-08 09:40:00,359.45,359.71,358.95,358.98,1000.0,355.6355,355.8928,355.1408,355.1705,1000.0
2025-01-08 09:45:00,358.62,358.66,357.74,358.21,5007.0,354.8143,354.8539,353.9437,354.4087,5007.0
2025-01-08 09:50:00,358.42,358.62,358.04,358.23,1900.0,354.6164,354.8143,354.2405,354.4285,1900.0
2025-01-08 09:55:00,357.55,357.82,356.67,356.8,1782.0,353.7557,354.0228,352.885,353.0136,1782.0
2025-01-08 10:00:00,356.88,357.5,356.88,357.5,704.0,353.0928,353.7062,353.0928,353.7062,704.0
2025-01-08 10:05:00,358.19,358.6,358.19,358.6,724.0,354.3889,354.7945,354.3889,354.7945,724.0
2025-01-08 10:10:00,358.36,358.67,357.57,357.58,5218.0,354.5571,354.8638,353.7755,353.7854,5218.0
2025-01-08 10:15:00,357.08,357.08,356.45,356.61,2550.0,353.2907,353.2907,352.6674,352.8257,2550.0
2025-01-08 10:20:00,356.0,356.29,354.83,354.83,3417.0,352.2221,352.509,351.0645,351.0645,3417.0
2025-01-08 10:25:00,354.85,355.18,354.84,355.17,396.0,351.0843,351.4108,351.0744,351.4009,396.0
2025-01-08 10:30:00,355.15,355.15,355.08,355.09,785.0,351.3811,351.3811,351.3119,351.3218,785.0
2025-01-08 10:35:00,355.62,356.27,355.62,356.27,800.0,351.8462,352.4893,351.8462,352.4893,800.0
2025-01-08 10:40:00,355.81,356.39,355.8,356.39,1000.0,352.0341,352.608,352.0242,352.608,1000.0
2025-01-08 10:45:00,356.48,356.72,356.47,356.6,631.0,352.697,352.9345,352.6871,352.8158,631.0
2025-01-08 10:50:00,356.53,357.39,356.19,357.39,1054.0,352.7465,353.5974,352.4101,353.5974,1054.0
2025-01-08 10:55:00,357.17,357.17,357.17,357.17,100.0,353.3797,353.3797,353.3797,353.3797,100.0
2025-01-08 11:00:00,357.5,357.5,357.03,357.03,481.0,353.7062,353.7062,353.2412,353.2412,481.0
2025-01-08 11:05:00,356.88,357.0,356.66,356.83,1010.0,353.0928,353.2115,352.8751,353.0433,1010.0
2025-01-08 11:10:00,357.0,357.0,357.0,357.0,200.0,353.2115,353.2115,353.2115,353.2115,200.0
2025-01-08 11:15:00,357.0,357.51,357.0,357.27,1510.0,353.2115,353.7161,353.2115,353.4786,1510.0
2025-01-08 11:20:00,357.78,357.78,357.17,357.48,2590.0,353.9832,353.9832,353.3797,353.6864,2590.0
2025-01-08 11:25:00,357.79,357.88,357.51,357.56,2074.0,353.9931,354.0822,353.7161,353.7656,2074.0
2025-01-08 11:30:00,358.11,358.11,357.54,357.54,300.0,354.3097,354.3097,353.7458,353.7458,300.0
2025-01-08 11:35:00,358.43,358.69,358.37,358.69,300.0,354.6263,354.8836,354.567,354.8836,300.0
2025-01-08 11:40:00,358.75,358.99,358.12,358.42,3692.0,354.9429,355.1804,354.3196,354.6164,3692.0
2025-01-08 11:45:00,358.19,358.53,358.18,358.53,595.0,354.3889,354.7253,354.379,354.7253,595.0
2025-01-08 11:50:00,358.58,358.75,358.51,358.75,826.0,354.7747,354.9429,354.7055,354.9429,826.0
2025-01-08 11:55:00,358.69,358.79,358.67,358.79,850.0,354.8836,354.9825,354.8638,354.9825,850.0
2025-01-08 12:00:00,358.84,358.84,358.06,358.06,3034.0,355.032,355.032,354.2603,354.2603,3034.0
2025-01-08 12:05:00,357.85,357.92,357.61,357.61,309.0,354.0525,354.1218,353.815,353.815,309.0
2025-01-08 12:10:00,357.75,357.76,357.51,357.51,600.0,353.9536,353.9634,353.7161,353.7161,600.0
2025-01-08 12:15:00,357.72,357.96,357.71,357.96,370.0,353.9239,354.1613,353.914,354.1613,370.0
2025-01-08 12:20:00,357.88,358.28,357.88,358.28,961.0,354.0822,354.4779,354.0822,354.4779,961.0
2025-01-08 12:25:00,358.37,358.37,357.84,357.84,801.0,354.567,354.567,354.0426,354.0426,801.0
2025-01-08 12:30:00,357.46,357.86,357.46,357.79,1600.0,353.6666,354.0624,353.6666,353.9931,1600.0
2025-01-08 12:35:00,357.58,357.73,357.57,357.57,1000.0,353.7854,353.9338,353.7755,353.7755,1000.0
2025-01-08 12:40:00,357.51,357.96,357.5,357.96,1806.0,353.7161,354.1613,353.7062,354.1613,1806.0
2025-01-08 12:45:00,357.93,357.96,357.67,357.69,932.0,354.1316,354.1613,353.8744,353.8942,932.0
2025-01-08 12:50:00,357.99,357.99,357.99,357.99,100.0,354.191,354.191,354.191,354.191,100.0
2025-01-08 12:55:00,357.84,358.12,357.83,358.12,526.0,354.0426,354.3196,354.0327,354.3196,526.0
2025-01-08 13:00:00,358.74,358.74,358.64,358.64,1492.0,354.933,354.933,354.8341,354.8341,1492.0
2025-01-08 13:05:00,358.64,358.64,358.64,358.64,0.0,354.8341,354.8341,354.8341,354.8341,0.0
2025-01-08 13:10:00,358.64,358.64,358.64,358.64,0.0,354.8341,354.8341,354.8341,354.8341,0.0
2025-01-08 13:15:00,358.89,358.89,358.56,358.56,400.0,355.0815,355.0815,354.755,354.755,400.0
2025-01-08 13:20:00,358.73,358.73,357.66,357.66,3620.0,354.9232,354.9232,353.8645,353.8645,3620.0
2025-01-08 13:25:00,357.74,358.56,357.74,358.56,805.0,353.9437,354.755,353.9437,354.755,805.0
2025-01-08 13:30:00,358.59,358.83,357.75,358.75,6504.0,354.7846,355.0221,353.9536,354.9429,6504.0
2025-01-08 13:35:00,358.88,358.94,358.88,358.94,233.0,355.0716,355.1309,355.0716,355.1309,233.0
2025-01-08 13:40:00,358.94,358.94,358.94,358.94,0.0,355.1309,355.1309,355.1309,355.1309,0.0
2025-01-08 13:45:00,359.06,359.06,358.71,358.84,1168.0,355.2497,355.2497,354.9034,355.032,1168.0
2025-01-08 13:50:00,358.83,358.85,358.16,358.16,2300.0,355.0221,355.0419,354.3592,354.3592,2300.0
2025-01-08 13:55:00,358.12,358.12,358.11,358.12,100.0,354.3196,354.3196,354.3097,354.3196,100.0
2025-01-08 14:00:00,358.19,358.44,358.19,358.43,211.0,354.3889,354.6362,354.3889,354.6263,211.0
2025-01-08 14:05:00,358.52,359.01,358.52,359.0,911.0,354.7154,355.2002,354.7154,355.1903,911.0
2025-01-08 14:10:00,359.21,359.59,358.92,358.92,1930.0,355.3981,355.774,355.1111,355.1111,1930.0
2025-01-08 14:15:00,359.18,359.19,359.18,359.18,299.0,355.3684,355.3783,355.3684,355.3684,299.0
2025-01-08 14:20:00,359.27,359.95,359.26,359.94,300.0,355.4574,356.1302,355.4475,356.1203,300.0
2025-01-08 14:25:00,359.84,360.09,359.84,359.85,338.0,356.0214,356.2687,356.0214,356.0313,338.0
2025-01-08 14:30:00,359.82,359.82,359.61,359.61,525.0,356.0016,356.0016,355.7938,355.7938,525.0
2025-01-08 14:35:00,359.19,359.28,359.04,359.28,621.0,355.3783,355.4673,355.2299,355.4673,621.0
2025-01-08 14:40:00,359.23,359.24,359.09,359.12,804.0,355.4178,355.4277,355.2793,355.309,804.0
2025-01-08 14:45:00,359.19,359.37,359.18,359.36,1196.0,355.3783,355.5564,355.3684,355.5465,1196.0
2025-01-08 14:50:00,359.43,359.44,359.16,359.36,1158.0,355.6157,355.6256,355.3486,355.5465,1158.0
2025-01-08 14:55:00,359.56,359.62,359.42,359.62,300.0,355.7443,355.8037,355.6058,355.8037,300.0
2025-01-08 15:00:00,359.51,359.79,359.51,359.78,347.0,355.6949,355.9719,355.6949,355.962,347.0
2025-01-08 15:05:00,359.55,359.55,359.27,359.31,1192.0,355.7345,355.7345,355.4574,355.497,1192.0
2025-01-08 15:10:00,359.54,359.55,359.47,359.53,538.0,355.7246,355.7345,355.6553,355.7147,538.0
2025-01-08 15:15:00,359.49,359.49,359.48,359.49,200.0,355.6751,355.6751,355.6652,355.6751,200.0
2025-01-08 15:20:00,359.61,359.79,359.34,359.79,1294.0,355.7938,355.9719,355.5267,355.9719,1294.0
2025-01-08 15:25:00,359.84,360.0,359.63,359.88,3203.0,356.0214,356.1797,355.8136,356.061,3203.0
2025-01-08 15:30:00,359.96,360.08,359.75,359.99,3613.0,356.1401,356.2588,355.9323,356.1698,3613.0
2025-01-08 15:35:00,359.75,359.76,359.39,359.39,1600.0,355.9323,355.9422,355.5762,355.5762,1600.0
2025-01-08 15:40:00,359.65,359.71,359.43,359.63,1605.0,355.8334,355.8928,355.6157,355.8136,1605.0
2025-01-08 15:45:00,359.58,359.78,359.56,359.78,933.0,355.7641,355.962,355.7443,355.962,933.0
2025-01-08 15:50:00,359.77,360.4,359.77,360.08,5323.0,355.9521,356.5754,355.9521,356.2588,5323.0
2025-01-08 15:55:00,359.98,360.08,359.36,359.95,19845.0,356.1599,356.2588,355.5465,356.1302,19845.0
2025-01-10 09:30:00,357.01,357.67,355.38,356.71,10437.0,353.2214,353.8744,351.6087,352.9246,10437.0
2025-01-10 09:35:00,356.19,356.57,355.38,356.14,700.0,352.4101,352.7861,351.6087,352.3606,700.0
2025-01-10 09:40:00,355.87,356.4,354.49,355.5,3589.0,352.0935,352.6179,350.7281,351.7274,3589.0
2025-01-10 09:45:00,356.36,356.64,355.69,356.6,1700.0,352.5783,352.8553,351.9154,352.8158,1700.0
2025-01-10 09:50:00,356.88,356.88,356.88,356.88,100.0,353.0928,353.0928,353.0928,353.0928,100.0
2025-01-10 09:55:00,356.87,357.96,356.87,357.93,637.0,353.0829,354.1613,353.0829,354.1316,637.0
2025-01-10 10:00:00,357.23,357.43,355.82,356.43,5259.0,353.4391,353.637,352.044,352.6476,5259.0
2025-01-10 10:05:00,356.57,356.57,356.1,356.35,1423.0,352.7861,352.7861,352.3211,352.5684,1423.0
2025-01-10 10:10:00,356.4,356.4,355.26,355.78,3297.0,352.6179,352.6179,351.49,352.0045,3297.0
2025-01-10 10:15:00,355.84,357.87,355.59,357.76,1935.0,352.0638,354.0723,351.8165,353.9634,1935.0
2025-01-10 10:20:00,357.87,357.87,357.86,357.87,255.0,354.0723,354.0723,354.0624,354.0723,255.0
2025-01-10 10:25:00,357.38,357.38,357.38,357.38,200.0,353.5875,353.5875,353.5875,353.5875,200.0
2025-01-10 10:30:00,357.16,357.56,357.15,357.56,700.0,353.3698,353.7656,353.3599,353.7656,700.0
2025-01-10 10:35:00,357.16,357.19,356.73,357.04,1735.0,353.3698,353.3995,352.9444,353.2511,1735.0
2025-01-10 10:40:00,356.65,356.65,356.04,356.31,2597.0,352.8652,352.8652,352.2617,352.5288,2597.0
2025-01-10 10:45:00,356.39,356.83,356.39,356.83,672.0,352.608,353.0433,352.608,353.0433,672.0
2025-01-10 10:50:00,356.88,356.88,355.89,356.61,2847.0,353.0928,353.0928,352.1133,352.8257,2847.0
2025-01-10 10:55:00,356.24,356.9,356.24,356.86,545.0,352.4596,353.1126,352.4596,353.073,545.0
2025-01-10 11:00:00,356.94,356.94,355.88,355.91,2064.0,353.1522,353.1522,352.1034,352.1331,2064.0
2025-01-10 11:05:00,355.61,355.92,355.19,355.92,10146.0,351.8363,352.143,351.4207,352.143,10146.0
2025-01-10 11:10:00,355.32,356.09,355.32,355.83,781.0,351.5493,352.3112,351.5493,352.0539,781.0
2025-01-10 11:15:00,355.98,356.49,355.52,355.62,4480.0,352.2023,352.7069,351.7472,351.8462,4480.0
2025-01-10 11:20:00,355.9,356.11,355.29,355.4,1912.0,352.1232,352.331,351.5197,351.6285,1912.0
2025-01-10 11:25:00,355.72,356.15,355.63,355.63,2612.0,351.9451,352.3705,351.8561,351.8561,2612.0
2025-01-10 11:30:00,355.64,355.86,355.18,355.18,4001.0,351.8659,352.0836,351.4108,351.4108,4001.0
2025-01-10 11:35:00,354.91,355.16,354.82,354.82,531.0,351.1437,351.391,351.0546,351.0546,531.0
2025-01-10 11:40:00,354.62,355.59,354.62,355.59,612.0,350.8568,351.8165,350.8568,351.8165,612.0
2025-01-10 11:45:00,355.73,355.76,354.71,354.72,2133.0,351.955,351.9847,350.9458,350.9557,2133.0
2025-01-10 11:50:00,355.38,355.71,355.04,355.05,2400.0,351.6087,351.9352,351.2723,351.2822,2400.0
2025-01-10 11:55:00,354.87,355.06,354.59,354.83,2682.0,351.1041,351.2921,350.8271,351.0645,2682.0
2025-01-10 12:00:00,354.81,354.81,354.11,354.27,3100.0,351.0448,351.0448,350.3522,350.5105,3100.0
2025-01-10 12:05:00,354.2,354.47,353.96,354.47,943.0,350.4412,350.7084,350.2038,350.7084,943.0
2025-01-10 12:10:00,354.23,354.23,354.23,354.23,101.0,350.4709,350.4709,350.4709,350.4709,101.0
2025-01-10 12:15:00,354.23,355.1,354.0,354.87,3125.0,350.4709,351.3317,350.2433,351.1041,3125.0
2025-01-10 12:20:00,354.87,355.06,354.78,354.9,2103.0,351.1041,351.2921,351.0151,351.1338,2103.0
2025-01-10 12:25:00,355.09,355.1,354.65,355.08,1546.0,351.3218,351.3317,350.8865,351.3119,1546.0
2025-01-10 12:30:00,355.32,355.32,355.07,355.24,625.0,351.5493,351.5493,351.302,351.4702,625.0
2025-01-10 12:35:00,355.35,355.45,355.13,355.35,1213.0,351.579,351.678,351.3614,351.579,1213.0
2025-01-10 12:40:00,355.38,355.66,355.1,355.1,2228.0,351.6087,351.8857,351.3317,351.3317,2228.0
2025-01-10 12:45:00,355.42,356.01,355.21,355.74,1166.0,351.6483,352.232,351.4405,351.9649,1166.0
2025-01-10 12:50:00,355.76,355.82,355.75,355.75,824.0,351.9847,352.044,351.9748,351.9748,824.0
2025-01-10 12:55:00,355.49,356.05,355.49,356.05,644.0,351.7175,352.2716,351.7175,352.2716,644.0
2025-01-10 13:00:00,355.75,355.93,355.33,355.34,2114.0,351.9748,352.1529,351.5592,351.5691,2114.0
2025-01-10 13:05:00,355.45,355.45,355.41,355.41,385.0,351.678,351.678,351.6384,351.6384,385.0
2025-01-10 13:10:00,355.84,356.31,355.84,356.31,1000.0,352.0638,352.5288,352.0638,352.5288,1000.0
2025-01-10 13:15:00,355.97,356.54,355.96,356.54,1201.0,352.1924,352.7564,352.1826,352.7564,1201.0
2025-01-10 13:20:00,355.92,357.05,355.92,357.05,978.0,352.143,353.261,352.143,353.261,978.0
2025-01-10 13:25:00,356.68,357.21,356.68,356.88,1283.0,352.8949,353.4193,352.8949,353.0928,1283.0
2025-01-10 13:30:00,356.8,356.98,356.65,356.73,3505.0,353.0136,353.1917,352.8652,352.9444,3505.0
2025-01-10 13:35:00,356.94,357.52,356.94,357.52,926.0,353.1522,353.726,353.1522,353.726,926.0
2025-01-10 13:40:00,357.29,357.29,357.28,357.29,299.0,353.4984,353.4984,353.4885,353.4984,299.0
2025-01-10 13:45:00,357.04,357.4,356.87,357.4,2122.0,353.2511,353.6073,353.0829,353.6073,2122.0
2025-01-10 13:50:00,357.48,357.48,357.47,357.48,563.0,353.6864,353.6864,353.6765,353.6864,563.0
2025-01-10 13:55:00,357.57,357.57,357.15,357.16,2106.0,353.7755,353.7755,353.3599,353.3698,2106.0
2025-01-10 14:00:00,357.33,357.33,356.74,356.75,1154.0,353.538,353.538,352.9543,352.9642,1154.0
2025-01-10 14:05:00,356.69,356.69,355.85,355.86,1933.0,352.9048,352.9048,352.0737,352.0836,1933.0
2025-01-10 14:10:00,355.85,356.12,355.63,355.86,1390.0,352.0737,352.3409,351.8561,352.0836,1390.0
2025-01-10 14:15:00,355.85,355.88,355.84,355.88,744.0,352.0737,352.1034,352.0638,352.1034,744.0
2025-01-10 14:20:00,355.79,356.31,355.56,356.22,7997.0,352.0144,352.5288,351.7868,352.4398,7997.0
2025-01-10 14:25:00,356.29,356.3,356.16,356.23,1843.0,352.509,352.5189,352.3804,352.4497,1843.0
2025-01-10 14:30:00,356.23,356.23,355.97,356.14,600.0,352.4497,352.4497,352.1924,352.3606,600.0
2025-01-10 14:35:00,356.23,356.24,356.14,356.18,939.0,352.4497,352.4596,352.3606,352.4002,939.0
2025-01-10 14:40:00,356.18,356.36,356.01,356.08,2634.0,352.4002,352.5783,352.232,352.3013,2634.0
2025-01-10 14:45:00,356.23,356.23,356.02,356.02,941.0,352.4497,352.4497,352.2419,352.2419,941.0
2025-01-10 14:50:00,356.18,356.36,356.0,356.25,2874.0,352.4002,352.5783,352.2221,352.4695,2874.0
2025-01-10 14:55:00,356.29,356.48,356.25,356.48,1705.0,352.509,352.697,352.4695,352.697,1705.0
2025-01-10 15:00:00,356.27,356.36,355.95,356.0,3442.0,352.4893,352.5783,352.1727,352.2221,3442.0
2025-01-10 15:05:00,355.92,355.92,355.73,355.73,532.0,352.143,352.143,351.955,351.955,532.0
2025-01-10 15:10:00,355.78,355.78,355.09,355.09,5979.0,352.0045,352.0045,351.3218,351.3218,5979.0
2025-01-10 15:15:00,355.13,355.14,354.24,354.4,2362.0,351.3614,351.3713,350.4808,350.6391,2362.0
2025-01-10 15:20:00,354.17,354.91,354.17,354.79,3049.0,350.4115,351.1437,350.4115,351.025,3049.0
2025-01-10 15:25:00,354.63,354.76,354.45,354.62,2950.0,350.8667,350.9953,350.6886,350.8568,2950.0
2025-01-10 15:30:00,354.94,354.94,354.14,354.32,1565.0,351.1734,351.1734,350.3819,350.56,1565.0
2025-01-10 15:35:00,354.33,354.8,354.33,354.59,2735.0,350.5698,351.0349,350.5698,350.8271,2735.0
2025-01-10 15:40:00,354.28,354.79,354.16,354.69,2445.0,350.5204,351.025,350.4017,350.926,2445.0
2025-01-10 15:45:00,354.52,354.57,354.33,354.57,2611.0,350.7578,350.8073,350.5698,350.8073,2611.0
2025-01-10 15:50:00,354.48,355.4,354.48,355.35,9738.0,350.7183,351.6285,350.7183,351.579,9738.0
2025-01-10 15:55:00,355.21,355.44,354.77,354.86,28724.0,351.4405,351.6681,351.0052,351.0942,28724.0
2025-01-13 09:30:00,353.02,354.39,351.92,354.39,9003.0,349.2737,350.6292,348.1854,350.6292,9003.0
2025-01-13 09:35:00,354.65,354.65,353.49,353.49,3519.0,350.8865,350.8865,349.7388,349.7388,3519.0
2025-01-13 09:40:00,353.51,354.36,352.88,354.2,4814.0,349.7585,350.5995,349.1352,350.4412,4814.0
2025-01-13 09:45:00,354.09,354.24,353.65,354.05,7211.0,350.3324,350.4808,349.8971,350.2928,7211.0
2025-01-13 09:50:00,353.89,354.34,353.89,354.15,6059.0,350.1345,350.5797,350.1345,350.3918,6059.0
2025-01-13 09:55:00,353.99,355.3,353.96,355.3,4175.0,350.2335,351.5296,350.2038,351.5296,4175.0
2025-01-13 10:00:00,354.85,354.97,353.96,354.43,5376.0,351.0843,351.2031,350.2038,350.6688,5376.0
2025-01-13 10:05:00,354.44,355.11,354.05,355.11,9216.0,350.6787,351.3416,350.2928,351.3416,9216.0
2025-01-13 10:10:00,354.79,354.79,354.11,354.11,3003.0,351.025,351.025,350.3522,350.3522,3003.0
2025-01-13 10:15:00,354.46,355.05,354.15,355.05,10944.0,350.6985,351.2822,350.3918,351.2822,10944.0
2025-01-13 10:20:00,355.21,355.24,354.85,354.93,3500.0,351.4405,351.4702,351.0843,351.1635,3500.0
2025-01-13 10:25:00,355.15,355.17,354.77,355.15,2511.0,351.3811,351.4009,351.0052,351.3811,2511.0
2025-01-13 10:30:00,355.15,355.76,354.83,355.5,8692.0,351.3811,351.9847,351.0645,351.7274,8692.0
2025-01-13 10:35:00,355.57,355.91,355.16,355.81,2178.0,351.7967,352.1331,351.391,352.0341,2178.0
2025-01-13 10:40:00,355.69,356.02,355.15,355.74,2623.0,351.9154,352.2419,351.3811,351.9649,2623.0
2025-01-13 10:45:00,355.72,355.72,354.68,354.69,1571.0,351.9451,351.9451,350.9161,350.926,1571.0
2025-01-13 10:50:00,354.99,355.05,354.75,354.75,1082.0,351.2228,351.2822,350.9854,350.9854,1082.0
2025-01-13 10:55:00,355.16,355.18,354.75,355.18,1479.0,351.391,351.4108,350.9854,351.4108,1479.0
2025-01-13 11:00:00,355.19,355.19,354.53,354.53,2020.0,351.4207,351.4207,350.7677,350.7677,2020.0
2025-01-13 11:05:00,354.23,354.68,354.2,354.65,3183.0,350.4709,350.9161,350.4412,350.8865,3183.0
2025-01-13 11:10:00,354.69,354.77,354.48,354.76,2063.0,350.926,351.0052,350.7183,350.9953,2063.0
2025-01-13 11:15:00,354.41,354.88,354.41,354.71,1400.0,350.649,351.114,350.649,350.9458,1400.0
2025-01-13 11:20:00,354.71,356.28,354.51,356.13,15619.0,350.9458,352.4992,350.7479,352.3507,15619.0
2025-01-13 11:25:00,356.13,356.18,355.62,356.18,740.0,352.3507,352.4002,351.8462,352.4002,740.0
2025-01-13 11:30:00,356.18,356.18,355.7,356.17,1857.0,352.4002,352.4002,351.9253,352.3903,1857.0
2025-01-13 11:35:00,356.17,356.26,354.8,355.34,4127.0,352.3903,352.4794,351.0349,351.5691,4127.0
2025-01-13 11:40:00,355.32,355.83,354.97,355.78,3300.0,351.5493,352.0539,351.2031,352.0045,3300.0
2025-01-13 11:45:00,355.78,355.78,355.42,355.43,1366.0,352.0045,352.0045,351.6483,351.6582,1366.0
2025-01-13 11:50:00,355.14,355.4,355.14,355.4,1400.0,351.3713,351.6285,351.3713,351.6285,1400.0
2025-01-13 11:55:00,355.03,355.03,354.5,354.56,2333.0,351.2624,351.2624,350.738,350.7974,2333.0
2025-01-13 12:00:00,354.56,355.1,354.56,355.1,1963.0,350.7974,351.3317,350.7974,351.3317,1963.0
2025-01-13 12:05:00,354.77,356.01,354.76,356.0,17380.0,351.0052,352.232,350.9953,352.2221,17380.0
2025-01-13 12:10:00,356.01,356.88,355.95,356.88,2335.0,352.232,353.0928,352.1727,353.0928,2335.0
2025-01-13 12:15:00,356.8,356.84,356.35,356.79,1400.0,353.0136,353.0532,352.5684,353.0037,1400.0
2025-01-13 12:20:00,356.83,357.0,356.6,356.79,1128.0,353.0433,353.2115,352.8158,353.0037,1128.0
2025-01-13 12:25:00,356.87,357.0,356.39,356.67,1693.0,353.0829,353.2115,352.608,352.885,1693.0
2025-01-13 12:30:00,356.59,356.59,356.28,356.28,345.0,352.8059,352.8059,352.4992,352.4992,345.0
2025-01-13 12:35:00,356.73,356.84,356.51,356.52,668.0,352.9444,353.0532,352.7267,352.7366,668.0
2025-01-13 12:40:00,356.73,356.85,356.19,356.77,3190.0,352.9444,353.0631,352.4101,352.984,3190.0
2025-01-13 12:45:00,356.99,357.28,356.99,357.14,2140.0,353.2016,353.4885,353.2016,353.35,2140.0
2025-01-13 12:50:00,357.28,357.34,357.12,357.15,1432.0,353.4885,353.5479,353.3302,353.3599,1432.0
2025-01-13 12:55:00,357.35,357.96,357.2,357.66,1709.0,353.5578,354.1613,353.4094,353.8645,1709.0
2025-01-13 13:00:00,357.66,357.73,357.06,357.22,2619.0,353.8645,353.9338,353.2709,353.4292,2619.0
2025-01-13 13:05:00,357.44,357.8,357.44,357.76,500.0,353.6468,354.003,353.6468,353.9634,500.0
2025-01-13 13:10:00,357.57,358.22,357.2,358.13,5111.0,353.7755,354.4186,353.4094,354.3295,5111.0
2025-01-13 13:15:00,358.13,358.13,357.86,358.11,1286.0,354.3295,354.3295,354.0624,354.3097,1286.0
2025-01-13 13:20:00,358.13,358.17,358.03,358.17,556.0,354.3295,354.3691,354.2306,354.3691,556.0
2025-01-13 13:25:00,358.18,358.27,357.93,357.93,1995.0,354.379,354.468,354.1316,354.1316,1995.0
2025-01-13 13:30:00,358.08,358.44,358.07,358.44,2029.0,354.2801,354.6362,354.2702,354.6362,2029.0
2025-01-13 13:35:00,358.69,359.2,358.45,359.2,3220.0,354.8836,355.3882,354.6461,355.3882,3220.0
2025-01-13 13:40:00,358.99,358.99,358.41,358.77,1930.0,355.1804,355.1804,354.6066,354.9627,1930.0
2025-01-13 13:45:00,358.7,358.85,358.45,358.85,1000.0,354.8935,355.0419,354.6461,355.0419,1000.0
2025-01-13 13:50:00,359.19,359.43,358.76,359.1,1965.0,355.3783,355.6157,354.9528,355.2892,1965.0
2025-01-13 13:55:00,359.0,359.12,358.74,359.01,970.0,355.1903,355.309,354.933,355.2002,970.0
2025-01-13 14:00:00,359.19,359.29,358.87,359.07,2200.0,355.3783,355.4772,355.0617,355.2595,2200.0
2025-01-13 14:05:00,359.06,359.75,359.06,359.75,768.0,355.2497,355.9323,355.2497,355.9323,768.0
2025-01-13 14:10:00,359.75,360.0,359.55,359.6,1147.0,355.9323,356.1797,355.7345,355.7839,1147.0
2025-01-13 14:15:00,359.7,359.74,359.33,359.49,1824.0,355.8829,355.9224,355.5168,355.6751,1824.0
2025-01-13 14:20:00,359.24,359.68,359.24,359.68,721.0,355.4277,355.8631,355.4277,355.8631,721.0
2025-01-13 14:25:00,359.77,360.0,359.4,360.0,622.0,355.9521,356.1797,355.586,356.1797,622.0
2025-01-13 14:30:00,359.95,360.19,359.95,359.98,400.0,356.1302,356.3677,356.1302,356.1599,400.0
2025-01-13 14:35:00,359.81,360.03,359.17,360.03,1240.0,355.9917,356.2094,355.3585,356.2094,1240.0
2025-01-13 14:40:00,360.13,360.24,359.97,360.24,400.0,356.3083,356.4171,356.15,356.4171,400.0
2025-01-13 14:45:00,360.27,360.32,359.93,360.1,1100.0,356.4468,356.4963,356.1104,356.2786,1100.0
2025-01-13 14:50:00,360.08,360.15,359.71,360.15,1227.0,356.2588,356.3281,355.8928,356.3281,1227.0
2025-01-13 14:55:00,360.18,360.85,360.08,360.37,1843.0,356.3578,357.0207,356.2588,356.5458,1843.0
2025-01-13 15:00:00,360.19,360.36,360.0,360.34,1507.0,356.3677,356.5359,356.1797,356.5161,1507.0
2025-01-13 15:05:00,360.43,360.8,360.39,360.73,1062.0,356.6051,356.9712,356.5655,356.9019,1062.0
2025-01-13 15:10:00,360.46,360.73,360.46,360.54,1102.0,356.6348,356.9019,356.6348,356.7139,1102.0
2025-01-13 15:15:00,360.47,360.58,360.4,360.53,1307.0,356.6447,356.7535,356.5754,356.7041,1307.0
2025-01-13 15:20:00,360.45,360.63,360.09,360.19,2304.0,356.6249,356.803,356.2687,356.3677,2304.0
2025-01-13 15:25:00,360.19,360.34,360.01,360.2,1655.0,356.3677,356.5161,356.1896,356.3776,1655.0
2025-01-13 15:30:00,360.18,360.18,359.83,359.87,2050.0,356.3578,356.3578,356.0115,356.0511,2050.0
2025-01-13 15:35:00,359.82,360.12,359.66,359.9,2605.0,356.0016,356.2984,355.8433,356.0807,2605.0
2025-01-13 15:40:00,360.13,360.13,359.67,359.73,1524.0,356.3083,356.3083,355.8532,355.9125,1524.0
2025-01-13 15:45:00,359.77,360.28,359.77,360.23,7208.0,355.9521,356.4567,355.9521,356.4072,7208.0
2025-01-13 15:50:00,360.51,361.25,360.51,360.94,7584.0,356.6843,357.4164,356.6843,357.1097,7584.0
2025-01-13 15:55:00,360.94,361.3,360.73,360.96,20876.0,357.1097,357.4659,356.9019,357.1295,20876.0
2025-01-14 09:30:00,364.64,365.64,364.31,365.07,19998.0,360.7704,361.7598,360.4439,361.1959,19998.0
2025-01-14 09:35:00,365.23,366.3,364.94,365.13,9100.0,361.3542,362.4128,361.0673,361.2552,9100.0
2025-01-14 09:40:00,365.07,366.3,365.02,365.8,5295.0,361.1959,362.4128,361.1464,361.9181,5295.0
2025-01-14 09:45:00,366.1,366.18,365.17,365.73,7906.0,362.2149,362.2941,361.2948,361.8489,7906.0
2025-01-14 09:50:00,365.74,365.74,365.43,365.49,820.0,361.8588,361.8588,361.5521,361.6114,820.0
2025-01-14 09:55:00,365.44,365.44,364.74,364.83,2099.0,361.5619,361.5619,360.8694,360.9584,2099.0
2025-01-14 10:00:00,364.52,365.37,364.15,364.82,2226.0,360.6517,361.4927,360.2856,360.9485,2226.0
2025-01-14 10:05:00,365.24,365.34,364.7,364.7,4754.0,361.3641,361.463,360.8298,360.8298,4754.0
2025-01-14 10:10:00,365.13,365.54,364.72,364.72,3612.0,361.2552,361.6609,360.8496,360.8496,3612.0
2025-01-14 10:15:00,365.2,365.5,364.92,365.5,24544.0,361.3245,361.6213,361.0475,361.6213,24544.0
2025-01-14 10:20:00,365.32,365.6,365.11,365.6,4611.0,361.4432,361.7203,361.2355,361.7203,4611.0
2025-01-14 10:25:00,365.61,365.74,365.24,365.74,1000.0,361.7301,361.8588,361.3641,361.8588,1000.0
2025-01-14 10:30:00,365.6,366.12,364.96,366.11,11056.0,361.7203,362.2347,361.087,362.2248,11056.0
2025-01-14 10:35:00,366.01,366.08,365.42,365.42,4480.0,362.1259,362.1952,361.5422,361.5422,4480.0
2025-01-14 10:40:00,365.55,365.8,365.42,365.66,807.0,361.6708,361.9181,361.5422,361.7796,807.0
2025-01-14 10:45:00,365.64,365.66,365.18,365.23,1313.0,361.7598,361.7796,361.3047,361.3542,1313.0
2025-01-14 10:50:00,364.97,365.19,364.26,365.19,1528.0,361.0969,361.3146,360.3945,361.3146,1528.0
2025-01-14 10:55:00,365.02,365.04,364.54,364.56,675.0,361.1464,361.1662,360.6715,360.6913,675.0
2025-01-14 11:00:00,364.44,364.93,363.47,363.47,2701.0,360.5726,361.0574,359.6129,359.6129,2701.0
2025-01-14 11:05:00,363.47,364.41,363.47,364.03,3614.0,359.6129,360.5429,359.6129,360.1669,3614.0
2025-01-14 11:10:00,364.04,364.41,363.44,363.44,1509.0,360.1768,360.5429,359.5832,359.5832,1509.0
2025-01-14 11:15:00,363.34,363.71,362.7,363.46,600.0,359.4842,359.8503,358.851,359.603,600.0
2025-01-14 11:20:00,363.11,363.54,363.1,363.41,838.0,359.2567,359.6821,359.2468,359.5535,838.0
2025-01-14 11:25:00,363.13,363.96,363.12,363.44,1647.0,359.2765,360.0977,359.2666,359.5832,1647.0
2025-01-14 11:30:00,363.44,363.7,362.91,363.63,1951.0,359.5832,359.8404,359.0588,359.7712,1951.0
2025-01-14 11:35:00,363.63,363.63,362.86,363.25,7447.0,359.7712,359.7712,359.0093,359.3952,7447.0
2025-01-14 11:40:00,363.36,363.37,362.73,362.76,1510.0,359.504,359.5139,358.8807,358.9104,1510.0
2025-01-14 11:45:00,362.47,362.74,362.46,362.74,3800.0,358.6235,358.8906,358.6136,358.8906,3800.0
2025-01-14 11:50:00,362.37,362.57,362.09,362.25,4954.0,358.5245,358.7224,358.2475,358.4058,4954.0
2025-01-14 11:55:00,362.24,362.37,362.04,362.17,904.0,358.3959,358.5245,358.198,358.3266,904.0
2025-01-14 12:00:00,362.15,362.15,361.95,362.12,1300.0,358.3069,358.3069,358.109,358.2772,1300.0
2025-01-14 12:05:00,362.11,362.49,362.09,362.49,1135.0,358.2673,358.6433,358.2475,358.6433,1135.0
2025-01-14 12:10:00,362.48,362.48,362.45,362.48,525.0,358.6334,358.6334,358.6037,358.6334,525.0
2025-01-14 12:15:00,362.46,362.68,362.17,362.19,1278.0,358.6136,358.8312,358.3266,358.3464,1278.0
2025-01-14 12:20:00,362.06,362.18,361.89,362.18,2974.0,358.2178,358.3365,358.0496,358.3365,2974.0
2025-01-14 12:25:00,362.08,362.43,362.07,362.19,1133.0,358.2376,358.5839,358.2277,358.3464,1133.0
2025-01-14 12:30:00,362.33,362.33,361.85,361.85,1869.0,358.485,358.485,358.01,358.01,1869.0
2025-01-14 12:35:00,361.61,362.19,361.6,362.19,858.0,357.7726,358.3464,357.7627,358.3464,858.0
2025-01-14 12:40:00,362.19,362.57,362.17,362.57,800.0,358.3464,358.7224,358.3266,358.7224,800.0
2025-01-14 12:45:00,362.49,362.65,362.4,362.4,600.0,358.6433,358.8016,358.5542,358.5542,600.0
2025-01-14 12:50:00,362.62,363.29,362.58,363.01,1646.0,358.7719,359.4348,358.7323,359.1577,1646.0
2025-01-14 12:55:00,363.24,363.24,362.99,363.0,1017.0,359.3853,359.3853,359.1379,359.1478,1017.0
2025-01-14 13:00:00,363.2,363.24,363.06,363.22,1344.0,359.3457,359.3853,359.2072,359.3655,1344.0
2025-01-14 13:05:00,363.33,363.88,363.32,363.56,1300.0,359.4743,360.0185,359.4644,359.7019,1300.0
2025-01-14 13:10:00,363.62,363.67,363.49,363.65,600.0,359.7613,359.8107,359.6326,359.7909,600.0
2025-01-14 13:15:00,363.9,363.93,363.35,363.63,3525.0,360.0383,360.068,359.4941,359.7712,3525.0
2025-01-14 13:20:00,363.64,363.93,363.55,363.81,3026.0,359.781,360.068,359.692,359.9492,3026.0
2025-01-14 13:25:00,363.81,363.93,363.38,363.38,3908.0,359.9492,360.068,359.5238,359.5238,3908.0
2025-01-14 13:30:00,363.38,364.16,363.22,363.83,4296.0,359.5238,360.2955,359.3655,359.969,4296.0
2025-01-14 13:35:00,364.11,364.75,363.61,364.75,11095.0,360.2461,360.8793,359.7514,360.8793,11095.0
2025-01-14 13:40:00,364.75,365.03,364.75,365.03,4872.0,360.8793,361.1563,360.8793,361.1563,4872.0
2025-01-14 13:45:00,365.03,365.3,364.75,364.75,1000.0,361.1563,361.4234,360.8793,360.8793,1000.0
2025-01-14 13:50:00,365.03,365.29,365.02,365.06,600.0,361.1563,361.4135,361.1464,361.186,600.0
2025-01-14 13:55:00,365.06,365.29,364.93,365.06,1400.0,361.186,361.4135,361.0574,361.186,1400.0
2025-01-14 14:00:00,365.06,365.29,364.81,364.88,3335.0,361.186,361.4135,360.9386,361.0079,3335.0
2025-01-14 14:05:00,365.15,365.44,364.85,365.06,2825.0,361.275,361.5619,360.9782,361.186,2825.0
2025-01-14 14:10:00,365.04,365.08,365.04,365.05,815.0,361.1662,361.2058,361.1662,361.1761,815.0
2025-01-14 14:15:00,365.12,365.28,365.11,365.17,1530.0,361.2453,361.4036,361.2355,361.2948,1530.0
2025-01-14 14:20:00,365.17,365.3,365.02,365.19,2919.0,361.2948,361.4234,361.1464,361.3146,2919.0
2025-01-14 14:25:00,365.19,365.32,365.04,365.23,2133.0,361.3146,361.4432,361.1662,361.3542,2133.0
2025-01-14 14:30:00,365.0,365.58,365.0,365.48,4495.0,361.1266,361.7005,361.1266,361.6015,4495.0
2025-01-14 14:35:00,365.49,365.62,365.48,365.54,700.0,361.6114,361.74,361.6015,361.6609,700.0
2025-01-14 14:40:00,365.76,365.76,364.86,364.86,3422.0,361.8786,361.8786,360.9881,360.9881,3422.0
2025-01-14 14:45:00,364.87,365.21,364.87,365.03,1300.0,360.998,361.3344,360.998,361.1563,1300.0
2025-01-14 14:50:00,364.92,365.0,364.62,364.62,1643.0,361.0475,361.1266,360.7507,360.7507,1643.0
2025-01-14 14:55:00,364.57,364.57,364.05,364.05,1122.0,360.7012,360.7012,360.1867,360.1867,1122.0
2025-01-14 15:00:00,364.18,364.18,363.46,363.46,2831.0,360.3153,360.3153,359.603,359.603,2831.0
2025-01-14 15:05:00,363.27,363.62,363.21,363.62,2080.0,359.415,359.7613,359.3556,359.7613,2080.0
2025-01-14 15:10:00,363.7,363.86,363.7,363.86,703.0,359.8404,359.9987,359.8404,359.9987,703.0
2025-01-14 15:15:00,363.93,364.13,363.82,363.92,1421.0,360.068,360.2659,359.9591,360.0581,1421.0
2025-01-14 15:20:00,363.88,364.43,363.88,364.43,840.0,360.0185,360.5627,360.0185,360.5627,840.0
2025-01-14 15:25:00,364.2,364.28,364.2,364.24,1200.0,360.3351,360.4143,360.3351,360.3747,1200.0
2025-01-14 15:30:00,364.45,364.45,364.08,364.35,1815.0,360.5825,360.5825,360.2164,360.4835,1815.0
2025-01-14 15:35:00,364.28,364.29,363.78,363.92,5772.0,360.4143,360.4242,359.9196,360.0581,5772.0
2025-01-14 15:40:00,363.95,363.96,363.6,363.79,1419.0,360.0878,360.0977,359.7415,359.9295,1419.0
2025-01-14 15:45:00,363.97,364.25,363.8,364.01,6854.0,360.1075,360.3846,359.9394,360.1471,6854.0
2025-01-14 15:50:00,363.86,364.16,363.77,363.81,6320.0,359.9987,360.2955,359.9097,359.9492,6320.0
2025-01-14 15:55:00,363.81,364.25,363.8,364.05,22882.0,359.9492,360.3846,359.9394,360.1867,22882.0
2025-01-15 09:30:00,368.32,369.29,368.25,369.03,7699.0,364.4114,365.3711,364.3421,365.1139,7699.0
2025-01-15 09:35:00,368.68,368.68,368.67,368.68,100.0,364.7676,364.7676,364.7577,364.7676,100.0
2025-01-15 09:40:00,369.02,369.86,368.16,369.84,1620.0,365.104,365.935,364.2531,365.9153,1620.0
2025-01-15 09:45:00,368.83,369.32,368.59,368.65,1786.0,364.916,365.4008,364.6785,364.7379,1786.0
2025-01-15 09:50:00,368.57,369.08,367.87,367.88,2140.0,364.6587,365.1633,363.9662,363.9761,2140.0
2025-01-15 09:55:00,367.98,368.42,367.98,368.42,1434.0,364.075,364.5103,364.075,364.5103,1434.0
2025-01-15 10:00:00,368.43,368.43,366.97,366.98,1567.0,364.5202,364.5202,363.0757,363.0856,1567.0
2025-01-15 10:05:00,366.11,367.06,366.08,366.85,1365.0,362.2248,363.1648,362.1952,362.957,1365.0
2025-01-15 10:10:00,366.89,367.23,366.56,366.57,1561.0,362.9966,363.333,362.6701,362.68,1561.0
2025-01-15 10:15:00,366.89,366.89,366.14,366.35,1175.0,362.9966,362.9966,362.2545,362.4623,1175.0
2025-01-15 10:20:00,366.5,366.54,366.0,366.53,1152.0,362.6107,362.6503,362.116,362.6404,1152.0
2025-01-15 10:25:00,366.75,367.16,366.75,367.16,200.0,362.858,363.2637,362.858,363.2637,200.0
2025-01-15 10:30:00,366.85,367.25,366.85,367.25,300.0,362.957,363.3527,362.957,363.3527,300.0
2025-01-15 10:35:00,366.73,366.73,365.88,365.88,1300.0,362.8383,362.8383,361.9973,361.9973,1300.0
2025-01-15 10:40:00,365.66,366.54,365.66,366.48,1429.0,361.7796,362.6503,361.7796,362.5909,1429.0
2025-01-15 10:45:00,366.16,366.54,365.94,366.21,1405.0,362.2743,362.6503,362.0566,362.3238,1405.0
2025-01-15 10:50:00,366.1,366.37,365.83,366.06,2000.0,362.2149,362.4821,361.9478,362.1754,2000.0
2025-01-15 10:55:00,366.01,366.55,366.01,366.15,1221.0,362.1259,362.6602,362.1259,362.2644,1221.0
2025-01-15 11:00:00,366.58,367.02,366.57,366.65,900.0,362.6899,363.1252,362.68,362.7591,900.0
2025-01-15 11:05:00,366.72,366.74,366.55,366.72,794.0,362.8284,362.8482,362.6602,362.8284,794.0
2025-01-15 11:10:00,366.67,366.67,365.95,366.16,2036.0,362.7789,362.7789,362.0665,362.2743,2036.0
2025-01-15 11:15:00,366.65,366.65,365.52,365.61,509.0,362.7591,362.7591,361.6411,361.7301,509.0
2025-01-15 11:20:00,365.53,365.62,365.4,365.52,1725.0,361.651,361.74,361.5224,361.6411,1725.0
2025-01-15 11:25:00,365.97,365.97,365.51,365.59,601.0,362.0863,362.0863,361.6312,361.7104,601.0
2025-01-15 11:30:00,365.47,365.6,364.76,364.86,4669.0,361.5916,361.7203,360.8892,360.9881,4669.0
2025-01-15 11:35:00,364.82,365.13,364.77,364.78,1455.0,360.9485,361.2552,360.8991,360.909,1455.0
2025-01-15 11:40:00,364.93,365.46,364.61,364.62,2654.0,361.0574,361.5817,360.7408,360.7507,2654.0
2025-01-15 11:45:00,364.99,364.99,364.99,364.99,100.0,361.1167,361.1167,361.1167,361.1167,100.0
2025-01-15 11:50:00,365.07,365.32,364.72,364.75,1043.0,361.1959,361.4432,360.8496,360.8793,1043.0
2025-01-15 11:55:00,365.02,365.18,364.8,365.02,2769.0,361.1464,361.3047,360.9287,361.1464,2769.0
2025-01-15 12:00:00,365.0,365.21,364.75,364.88,14941.0,361.1266,361.3344,360.8793,361.0079,14941.0
2025-01-15 12:05:00,364.88,365.71,364.87,365.71,11849.0,361.0079,361.8291,360.998,361.8291,11849.0
2025-01-15 12:10:00,365.44,365.68,365.3,365.43,1780.0,361.5619,361.7994,361.4234,361.5521,1780.0
2025-01-15 12:15:00,365.43,365.6,365.03,365.03,946.0,361.5521,361.7203,361.1563,361.1563,946.0
2025-01-15 12:20:00,364.84,364.85,363.82,363.82,1316.0,360.9683,360.9782,359.9591,359.9591,1316.0
2025-01-15 12:25:00,363.78,364.93,363.77,364.41,3492.0,359.9196,361.0574,359.9097,360.5429,3492.0
2025-01-15 12:30:00,364.47,364.55,364.28,364.55,1122.0,360.6022,360.6814,360.4143,360.6814,1122.0
2025-01-15 12:35:00,364.56,364.82,364.56,364.82,200.0,360.6913,360.9485,360.6913,360.9485,200.0
2025-01-15 12:40:00,364.57,364.82,364.57,364.62,908.0,360.7012,360.9485,360.7012,360.7507,908.0
2025-01-15 12:45:00,364.59,364.82,364.56,364.78,725.0,360.721,360.9485,360.6913,360.909,725.0
2025-01-15 12:50:00,364.63,364.63,364.22,364.3,1746.0,360.7605,360.7605,360.3549,360.434,1746.0
2025-01-15 12:55:00,364.43,364.6,364.26,364.3,1757.0,360.5627,360.7309,360.3945,360.434,1757.0
2025-01-15 13:00:00,364.34,364.84,364.3,364.84,2135.0,360.4736,360.9683,360.434,360.9683,2135.0
2025-01-15 13:05:00,364.79,364.79,364.53,364.56,600.0,360.9188,360.9188,360.6616,360.6913,600.0
2025-01-15 13:10:00,364.43,364.58,364.29,364.56,825.0,360.5627,360.7111,360.4242,360.6913,825.0
2025-01-15 13:15:00,364.48,364.86,364.46,364.6,1600.0,360.6121,360.9881,360.5923,360.7309,1600.0
2025-01-15 13:20:00,364.86,365.31,364.72,364.92,1331.0,360.9881,361.4333,360.8496,361.0475,1331.0
2025-01-15 13:25:00,364.86,365.03,364.79,364.87,1450.0,360.9881,361.1563,360.9188,360.998,1450.0
2025-01-15 13:30:00,364.99,365.07,364.69,364.7,3113.0,361.1167,361.1959,360.8199,360.8298,3113.0
2025-01-15 13:35:00,364.51,364.68,364.18,364.29,1668.0,360.6418,360.81,360.3153,360.4242,1668.0
2025-01-15 13:40:00,364.3,364.98,364.3,364.74,2624.0,360.434,361.1068,360.434,360.8694,2624.0
2025-01-15 13:45:00,364.98,364.98,364.42,364.42,3108.0,361.1068,361.1068,360.5528,360.5528,3108.0
2025-01-15 13:50:00,364.54,364.57,364.44,364.44,1124.0,360.6715,360.7012,360.5726,360.5726,1124.0
2025-01-15 13:55:00,364.2,364.45,364.2,364.37,906.0,360.3351,360.5825,360.3351,360.5033,906.0
2025-01-15 14:00:00,364.2,364.2,363.69,364.0,11598.0,360.3351,360.3351,359.8305,360.1372,11598.0
2025-01-15 14:05:00,364.0,364.29,364.0,364.22,10485.0,360.1372,360.4242,360.1372,360.3549,10485.0
2025-01-15 14:10:00,364.19,364.21,363.79,364.0,1201.0,360.3252,360.345,359.9295,360.1372,1201.0
2025-01-15 14:15:00,363.99,364.15,363.99,364.0,400.0,360.1273,360.2856,360.1273,360.1372,400.0
2025-01-15 14:20:00,364.0,364.01,363.86,363.97,500.0,360.1372,360.1471,359.9987,360.1075,500.0
2025-01-15 14:25:00,363.82,363.85,363.31,363.44,8382.0,359.9591,359.9888,359.4546,359.5832,8382.0
2025-01-15 14:30:00,363.6,363.61,363.29,363.29,6331.0,359.7415,359.7514,359.4348,359.4348,6331.0
2025-01-15 14:35:00,363.38,363.58,363.22,363.38,1261.0,359.5238,359.7217,359.3655,359.5238,1261.0
2025-01-15 14:40:00,363.5,363.58,363.33,363.44,5343.0,359.6425,359.7217,359.4743,359.5832,5343.0
2025-01-15 14:45:00,363.44,363.59,363.38,363.5,2346.0,359.5832,359.7316,359.5238,359.6425,2346.0
2025-01-15 14:50:00,363.48,363.48,363.27,363.35,1473.0,359.6227,359.6227,359.415,359.4941,1473.0
2025-01-15 14:55:00,363.27,363.27,363.09,363.16,700.0,359.415,359.415,359.2369,359.3061,700.0
2025-01-15 15:00:00,363.1,363.27,363.06,363.27,1230.0,359.2468,359.415,359.2072,359.415,1230.0
2025-01-15 15:05:00,363.34,363.52,363.25,363.45,1874.0,359.4842,359.6623,359.3952,359.5931,1874.0
2025-01-15 15:10:00,363.48,363.55,362.93,363.35,20550.0,359.6227,359.692,359.0786,359.4941,20550.0
2025-01-15 15:15:00,363.24,363.29,362.82,362.99,8267.0,359.3853,359.4348,358.9698,359.1379,8267.0
2025-01-15 15:20:00,363.0,363.01,362.79,362.79,1473.0,359.1478,359.1577,358.9401,358.9401,1473.0
2025-01-15 15:25:00,362.79,363.02,362.79,362.87,2205.0,358.9401,359.1676,358.9401,359.0192,2205.0
2025-01-15 15:30:00,362.85,363.02,362.46,362.46,2494.0,358.9994,359.1676,358.6136,358.6136,2494.0
2025-01-15 15:35:00,362.49,362.49,362.05,362.13,4205.0,358.6433,358.6433,358.2079,358.2871,4205.0
2025-01-15 15:40:00,362.07,362.08,361.41,361.71,4871.0,358.2277,358.2376,357.5747,357.8715,4871.0
2025-01-15 15:45:00,361.71,361.96,361.6,361.76,7089.0,357.8715,358.1189,357.7627,357.921,7089.0
2025-01-15 15:50:00,361.68,361.81,360.76,361.0,21516.0,357.8418,357.9705,356.9316,357.1691,21516.0
2025-01-15 15:55:00,360.88,361.28,360.58,360.81,55278.0,357.0503,357.4461,356.7535,356.9811,55278.0
2025-01-16 09:30:00,361.57,363.48,361.57,362.52,11954.0,357.733,359.6227,357.733,358.6729,11954.0
2025-01-16 09:35:00,362.52,363.43,362.52,362.94,2722.0,358.6729,359.5733,358.6729,359.0885,2722.0
2025-01-16 09:40:00,363.08,363.24,361.93,361.93,1250.0,359.227,359.3853,358.0892,358.0892,1250.0
2025-01-16 09:45:00,361.61,362.92,361.55,362.66,2545.0,357.7726,359.0687,357.7132,358.8114,2545.0
2025-01-16 09:50:00,362.61,363.02,362.61,363.02,1162.0,358.762,359.1676,358.762,359.1676,1162.0
2025-01-16 09:55:00,363.11,363.11,362.21,362.22,1425.0,359.2567,359.2567,358.3662,358.3761,1425.0
2025-01-16 10:00:00,361.89,362.29,361.89,361.99,500.0,358.0496,358.4454,358.0496,358.1486,500.0
2025-01-16 10:05:00,362.08,362.51,362.08,362.44,325.0,358.2376,358.663,358.2376,358.5938,325.0
2025-01-16 10:10:00,363.08,363.23,363.08,363.23,450.0,359.227,359.3754,359.227,359.3754,450.0
2025-01-16 10:15:00,363.52,364.0,363.34,363.41,1077.0,359.6623,360.1372,359.4842,359.5535,1077.0
2025-01-16 10:20:00,364.02,364.24,364.01,364.02,1900.0,360.157,360.3747,360.1471,360.157,1900.0
2025-01-16 10:25:00,364.06,364.09,363.38,363.97,2778.0,360.1966,360.2263,359.5238,360.1075,2778.0
2025-01-16 10:30:00,364.09,364.54,363.83,364.41,1645.0,360.2263,360.6715,359.969,360.5429,1645.0
2025-01-16 10:35:00,364.68,364.69,364.35,364.56,511.0,360.81,360.8199,360.4835,360.6913,511.0
2025-01-16 10:40:00,363.94,364.27,363.56,364.06,4537.0,360.0779,360.4044,359.7019,360.1966,4537.0
2025-01-16 10:45:00,364.13,364.99,364.13,364.38,1571.0,360.2659,361.1167,360.2659,360.5132,1571.0
2025-01-16 10:50:00,364.42,365.01,364.42,364.59,500.0,360.5528,361.1365,360.5528,360.721,500.0
2025-01-16 10:55:00,364.94,365.04,364.81,365.04,700.0,361.0673,361.1662,360.9386,361.1662,700.0
2025-01-16 11:00:00,365.42,365.92,365.27,365.59,1210.0,361.5422,362.0369,361.3938,361.7104,1210.0
2025-01-16 11:05:00,365.63,365.9,365.52,365.58,1400.0,361.7499,362.0171,361.6411,361.7005,1400.0
2025-01-16 11:10:00,365.47,365.77,365.07,365.07,827.0,361.5916,361.8884,361.1959,361.1959,827.0
2025-01-16 11:15:00,365.17,365.2,364.91,365.2,1075.0,361.2948,361.3245,361.0376,361.3245,1075.0
2025-01-16 11:20:00,365.18,366.0,365.01,366.0,2000.0,361.3047,362.116,361.1365,362.116,2000.0
2025-01-16 11:25:00,366.29,366.98,366.29,366.98,2400.0,362.4029,363.0856,362.4029,363.0856,2400.0
2025-01-16 11:30:00,366.98,367.03,366.39,367.03,2100.0,363.0856,363.1351,362.5019,363.1351,2100.0
2025-01-16 11:35:00,367.21,367.25,366.97,366.98,1309.0,363.3132,363.3527,363.0757,363.0856,1309.0
2025-01-16 11:40:00,366.88,367.08,366.03,366.2,2305.0,362.9867,363.1845,362.1457,362.3139,2305.0
2025-01-16 11:45:00,366.2,366.97,366.2,366.97,1001.0,362.3139,363.0757,362.3139,363.0757,1001.0
2025-01-16 11:50:00,366.75,367.15,366.74,367.15,700.0,362.858,363.2538,362.8482,363.2538,700.0
2025-01-16 11:55:00,367.08,367.27,366.74,367.08,1630.0,363.1845,363.3725,362.8482,363.1845,1630.0
2025-01-16 12:00:00,367.26,368.08,367.19,368.08,5031.0,363.3626,364.1739,363.2934,364.1739,5031.0
2025-01-16 12:05:00,367.79,367.96,367.76,367.96,2031.0,363.887,364.0552,363.8573,364.0552,2031.0
2025-01-16 12:10:00,367.85,368.18,367.84,368.0,1007.0,363.9464,364.2729,363.9365,364.0948,1007.0
2025-01-16 12:15:00,368.0,368.01,367.7,367.88,1300.0,364.0948,364.1047,363.798,363.9761,1300.0
2025-01-16 12:20:00,367.83,367.83,367.49,367.77,300.0,363.9266,363.9266,363.5902,363.8672,300.0
2025-01-16 12:25:00,367.58,367.58,367.32,367.33,700.0,363.6792,363.6792,363.422,363.4319,700.0
2025-01-16 12:30:00,367.5,367.58,367.36,367.36,1513.0,363.6001,363.6792,363.4616,363.4616,1513.0
2025-01-16 12:35:00,367.2,367.2,366.92,366.92,1700.0,363.3033,363.3033,363.0262,363.0262,1700.0
2025-01-16 12:40:00,366.8,367.11,366.6,366.99,2650.0,362.9075,363.2142,362.7096,363.0955,2650.0
2025-01-16 12:45:00,367.15,367.33,367.08,367.24,1846.0,363.2538,363.4319,363.1845,363.3428,1846.0
2025-01-16 12:50:00,367.13,367.17,366.94,367.15,2294.0,363.234,363.2736,363.046,363.2538,2294.0
2025-01-16 12:55:00,367.0,367.07,367.0,367.06,600.0,363.1054,363.1747,363.1054,363.1648,600.0
2025-01-16 13:00:00,366.96,367.03,366.48,367.03,1342.0,363.0658,363.1351,362.5909,363.1351,1342.0
2025-01-16 13:05:00,367.18,367.18,366.77,367.06,800.0,363.2835,363.2835,362.8778,363.1648,800.0
2025-01-16 13:10:00,367.16,367.21,367.16,367.18,500.0,363.2637,363.3132,363.2637,363.2835,500.0
2025-01-16 13:15:00,367.08,367.22,367.01,367.01,1000.0,363.1845,363.3231,363.1153,363.1153,1000.0
2025-01-16 13:20:00,367.16,367.16,367.15,367.16,200.0,363.2637,363.2637,363.2538,363.2637,200.0
2025-01-16 13:25:00,367.09,367.09,366.46,366.46,1151.0,363.1944,363.1944,362.5711,362.5711,1151.0
2025-01-16 13:30:00,366.36,366.63,366.34,366.59,1892.0,362.4722,362.7393,362.4524,362.6997,1892.0
2025-01-16 13:35:00,366.29,366.33,366.27,366.31,800.0,362.4029,362.4425,362.3831,362.4227,800.0
2025-01-16 13:40:00,366.47,366.78,366.44,366.77,1618.0,362.581,362.8877,362.5513,362.8778,1618.0
2025-01-16 13:45:00,366.77,366.91,366.44,366.75,2726.0,362.8778,363.0163,362.5513,362.858,2726.0
2025-01-16 13:50:00,366.74,366.93,366.74,366.91,573.0,362.8482,363.0361,362.8482,363.0163,573.0
2025-01-16 13:55:00,366.77,366.77,366.05,366.14,1825.0,362.8778,362.8778,362.1655,362.2545,1825.0
2025-01-16 14:00:00,366.29,366.29,366.03,366.09,1416.0,362.4029,362.4029,362.1457,362.2051,1416.0
2025-01-16 14:05:00,366.19,366.35,366.14,366.23,4389.0,362.304,362.4623,362.2545,362.3436,4389.0
2025-01-16 14:10:00,366.3,366.3,365.92,365.92,1540.0,362.4128,362.4128,362.0369,362.0369,1540.0
2025-01-16 14:15:00,365.94,366.42,365.94,366.42,1131.0,362.0566,362.5315,362.0566,362.5315,1131.0
2025-01-16 14:20:00,366.71,366.71,366.27,366.29,953.0,362.8185,362.8185,362.3831,362.4029,953.0
2025-01-16 14:25:00,366.46,366.53,366.19,366.53,560.0,362.5711,362.6404,362.304,362.6404,560.0
2025-01-16 14:30:00,366.67,366.69,366.52,366.54,1359.0,362.7789,362.7987,362.6305,362.6503,1359.0
2025-01-16 14:35:00,366.56,366.56,366.56,366.56,168.0,362.6701,362.6701,362.6701,362.6701,168.0
2025-01-16 14:40:00,366.75,366.75,366.7,366.7,448.0,362.858,362.858,362.8086,362.8086,448.0
2025-01-16 14:45:00,366.85,366.99,366.62,366.62,1226.0,362.957,363.0955,362.7294,362.7294,1226.0
2025-01-16 14:50:00,366.77,366.82,366.46,366.82,2759.0,362.8778,362.9273,362.5711,362.9273,2759.0
2025-01-16 14:55:00,366.92,367.09,366.79,366.79,1421.0,363.0262,363.1944,362.8976,362.8976,1421.0
2025-01-16 15:00:00,366.87,366.87,366.76,366.76,600.0,362.9768,362.9768,362.8679,362.8679,600.0
2025-01-16 15:05:00,366.97,367.01,366.82,366.82,1508.0,363.0757,363.1153,362.9273,362.9273,1508.0
2025-01-16 15:10:00,366.84,366.87,366.64,366.64,2286.0,362.9471,362.9768,362.7492,362.7492,2286.0
2025-01-16 15:15:00,366.7,366.7,366.45,366.63,2001.0,362.8086,362.8086,362.5612,362.7393,2001.0
2025-01-16 15:20:00,366.68,366.68,366.37,366.56,1464.0,362.7888,362.7888,362.4821,362.6701,1464.0
2025-01-16 15:25:00,366.61,366.74,366.4,366.57,6241.0,362.7195,362.8482,362.5118,362.68,6241.0
2025-01-16 15:30:00,366.66,367.32,366.66,367.06,2388.0,362.769,363.422,362.769,363.1648,2388.0
2025-01-16 15:35:00,367.24,367.48,367.24,367.35,2326.0,363.3428,363.5803,363.3428,363.4517,2326.0
2025-01-16 15:40:00,367.35,367.91,367.35,367.74,5698.0,363.4517,364.0057,363.4517,363.8375,5698.0
2025-01-16 15:45:00,367.68,367.73,367.33,367.36,3809.0,363.7782,363.8276,363.4319,363.4616,3809.0
2025-01-16 15:50:00,367.26,367.28,366.3,366.4,16920.0,363.3626,363.3824,362.4128,362.5118,16920.0
2025-01-16 15:55:00,366.3,366.93,366.06,366.33,39608.0,362.4128,363.0361,362.1754,362.4425,39608.0
2025-01-17 09:30:00,369.2,370.2,367.95,367.96,86633.0,365.282,366.2714,364.0453,364.0552,86633.0
2025-01-17 09:35:00,366.46,368.25,366.45,367.19,2646.0,362.5711,364.3421,362.5612,363.2934,2646.0
2025-01-17 09:40:00,367.19,368.51,367.19,367.85,3297.0,363.2934,364.5994,363.2934,363.9464,3297.0
2025-01-17 09:45:00,367.85,368.79,367.84,368.63,3532.0,363.9464,364.8764,363.9365,364.7181,3532.0
2025-01-17 09:50:00,368.63,368.63,368.09,368.1,600.0,364.7181,364.7181,364.1838,364.1937,600.0
2025-01-17 09:55:00,367.79,367.79,367.0,367.0,2078.0,363.887,363.887,363.1054,363.1054,2078.0
2025-01-17 10:00:00,367.48,368.09,367.11,367.11,960.0,363.5803,364.1838,363.2142,363.2142,960.0
2025-01-17 10:05:00,367.23,368.03,367.0,368.03,3253.0,363.333,364.1245,363.1054,364.1245,3253.0
2025-01-17 10:10:00,367.78,368.53,367.78,368.15,2059.0,363.8771,364.6192,363.8771,364.2432,2059.0
2025-01-17 10:15:00,368.18,368.74,368.18,368.74,300.0,364.2729,364.8269,364.2729,364.8269,300.0
2025-01-17 10:20:00,368.36,368.85,368.36,368.52,1916.0,364.451,364.9358,364.451,364.6093,1916.0
2025-01-17 10:25:00,368.52,368.52,368.52,368.52,100.0,364.6093,364.6093,364.6093,364.6093,100.0
2025-01-17 10:30:00,368.87,369.03,368.87,369.03,1031.0,364.9555,365.1139,364.9555,365.1139,1031.0
2025-01-17 10:35:00,369.07,369.64,368.75,369.33,2096.0,365.1534,365.7174,364.8368,365.4107,2096.0
2025-01-17 10:40:00,369.2,369.2,369.15,369.15,373.0,365.282,365.282,365.2326,365.2326,373.0
2025-01-17 10:45:00,369.19,369.2,368.56,369.0,3045.0,365.2722,365.282,364.6488,365.0842,3045.0
2025-01-17 10:50:00,368.85,368.85,368.84,368.84,203.0,364.9358,364.9358,364.9259,364.9259,203.0
2025-01-17 10:55:00,368.76,368.76,368.48,368.5,546.0,364.8467,364.8467,364.5697,364.5895,546.0
2025-01-17 11:00:00,368.67,368.69,368.66,368.69,491.0,364.7577,364.7775,364.7478,364.7775,491.0
2025-01-17 11:05:00,368.44,369.0,368.44,369.0,1635.0,364.5301,365.0842,364.5301,365.0842,1635.0
2025-01-17 11:10:00,368.98,369.0,368.44,368.44,600.0,365.0644,365.0842,364.5301,364.5301,600.0
2025-01-17 11:15:00,368.88,368.88,368.52,368.52,326.0,364.9654,364.9654,364.6093,364.6093,326.0
2025-01-17 11:20:00,368.29,368.82,368.17,368.4,1750.0,364.3817,364.9061,364.263,364.4905,1750.0
2025-01-17 11:25:00,368.42,368.66,367.89,367.89,21769.0,364.5103,364.7478,363.9859,363.9859,21769.0
2025-01-17 11:30:00,368.13,368.7,368.12,368.44,1652.0,364.2234,364.7874,364.2135,364.5301,1652.0
2025-01-17 11:35:00,368.49,368.86,368.44,368.85,993.0,364.5796,364.9457,364.5301,364.9358,993.0
2025-01-17 11:40:00,368.83,369.35,368.83,369.11,5529.0,364.916,365.4305,364.916,365.193,5529.0
2025-01-17 11:45:00,368.92,368.92,367.78,368.63,4366.0,365.005,365.005,363.8771,364.7181,4366.0
2025-01-17 11:50:00,368.38,368.39,368.38,368.39,200.0,364.4707,364.4806,364.4707,364.4806,200.0
2025-01-17 11:55:00,368.37,368.49,367.93,367.95,2154.0,364.4609,364.5796,364.0255,364.0453,2154.0
2025-01-17 12:00:00,368.0,368.13,367.95,367.96,828.0,364.0948,364.2234,364.0453,364.0552,828.0
2025-01-17 12:05:00,367.78,367.78,367.5,367.5,1100.0,363.8771,363.8771,363.6001,363.6001,1100.0
2025-01-17 12:10:00,367.47,368.08,367.47,367.81,1802.0,363.5704,364.1739,363.5704,363.9068,1802.0
2025-01-17 12:15:00,368.14,368.46,368.14,368.46,200.0,364.2333,364.5499,364.2333,364.5499,200.0
2025-01-17 12:20:00,368.34,368.42,368.05,368.24,1100.0,364.4312,364.5103,364.1443,364.3322,1100.0
2025-01-17 12:25:00,368.25,368.55,368.15,368.55,800.0,364.3421,364.6389,364.2432,364.6389,800.0
2025-01-17 12:30:00,368.25,368.25,367.96,368.21,1686.0,364.3421,364.3421,364.0552,364.3026,1686.0
2025-01-17 12:35:00,368.06,368.2,367.88,368.09,1500.0,364.1541,364.2927,363.9761,364.1838,1500.0
2025-01-17 12:40:00,368.09,368.09,367.71,367.72,576.0,364.1838,364.1838,363.8079,363.8178,576.0
2025-01-17 12:45:00,367.64,367.74,367.5,367.66,547.0,363.7386,363.8375,363.6001,363.7584,547.0
2025-01-17 12:50:00,367.56,367.56,367.29,367.29,400.0,363.6595,363.6595,363.3923,363.3923,400.0
2025-01-17 12:55:00,367.38,367.4,367.38,367.4,200.0,363.4814,363.5011,363.4814,363.5011,200.0
2025-01-17 13:00:00,367.48,367.48,367.22,367.22,675.0,363.5803,363.5803,363.3231,363.3231,675.0
2025-01-17 13:05:00,367.28,367.42,366.91,367.09,3008.0,363.3824,363.5209,363.0163,363.1944,3008.0
2025-01-17 13:10:00,366.97,367.52,366.97,367.27,1376.0,363.0757,363.6199,363.0757,363.3725,1376.0
2025-01-17 13:15:00,367.27,367.27,366.95,367.04,1832.0,363.3725,363.3725,363.0559,363.145,1832.0
2025-01-17 13:20:00,367.19,367.61,367.07,367.15,8739.0,363.2934,363.7089,363.1747,363.2538,8739.0
2025-01-17 13:25:00,367.19,367.25,366.48,366.48,1700.0,363.2934,363.3527,362.5909,362.5909,1700.0
2025-01-17 13:30:00,366.44,366.6,366.19,366.19,1265.0,362.5513,362.7096,362.304,362.304,1265.0
2025-01-17 13:35:00,366.38,367.2,366.2,366.88,1799.0,362.492,363.3033,362.3139,362.9867,1799.0
2025-01-17 13:40:00,366.76,366.89,366.51,366.52,1573.0,362.8679,362.9966,362.6206,362.6305,1573.0
2025-01-17 13:45:00,366.85,366.9,366.35,366.9,4984.0,362.957,363.0065,362.4623,363.0065,4984.0
2025-01-17 13:50:00,366.91,366.91,366.51,366.73,2100.0,363.0163,363.0163,362.6206,362.8383,2100.0
2025-01-17 13:55:00,366.8,366.8,366.37,366.67,1000.0,362.9075,362.9075,362.4821,362.7789,1000.0
2025-01-17 14:00:00,366.58,366.74,366.24,366.41,1168.0,362.6899,362.8482,362.3535,362.5217,1168.0
2025-01-17 14:05:00,366.15,366.66,366.15,366.3,2645.0,362.2644,362.769,362.2644,362.4128,2645.0
2025-01-17 14:10:00,366.3,366.3,366.0,366.0,1359.0,362.4128,362.4128,362.116,362.116,1359.0
2025-01-17 14:15:00,366.07,366.07,365.75,365.76,2931.0,362.1853,362.1853,361.8687,361.8786,2931.0
2025-01-17 14:20:00,366.01,366.03,365.87,366.0,1773.0,362.1259,362.1457,361.9874,362.116,1773.0
2025-01-17 14:25:00,366.01,366.01,365.78,365.78,204.0,362.1259,362.1259,361.8983,361.8983,204.0
2025-01-17 14:30:00,365.79,365.83,365.75,365.83,500.0,361.9082,361.9478,361.8687,361.9478,500.0
2025-01-17 14:35:00,365.67,366.23,365.21,366.02,6095.0,361.7895,362.3436,361.3344,362.1358,6095.0
2025-01-17 14:40:00,365.88,365.95,365.42,365.42,1800.0,361.9973,362.0665,361.5422,361.5422,1800.0
2025-01-17 14:45:00,365.47,365.57,365.46,365.56,525.0,361.5916,361.6906,361.5817,361.6807,525.0
2025-01-17 14:50:00,365.53,365.67,365.38,365.54,4802.0,361.651,361.7895,361.5026,361.6609,4802.0
2025-01-17 14:55:00,365.35,365.42,364.51,365.23,5554.0,361.4729,361.5422,360.6418,361.3542,5554.0
2025-01-17 15:00:00,365.41,365.6,365.17,365.3,7365.0,361.5323,361.7203,361.2948,361.4234,7365.0
2025-01-17 15:05:00,365.27,365.71,365.27,365.54,3364.0,361.3938,361.8291,361.3938,361.6609,3364.0
2025-01-17 15:10:00,365.72,366.09,365.24,366.09,7181.0,361.839,362.2051,361.3641,362.2051,7181.0
2025-01-17 15:15:00,365.87,365.91,365.61,365.75,2158.0,361.9874,362.027,361.7301,361.8687,2158.0
2025-01-17 15:20:00,365.81,365.86,365.54,365.61,3030.0,361.928,361.9775,361.6609,361.7301,3030.0
2025-01-17 15:25:00,365.63,365.63,365.39,365.53,713.0,361.7499,361.7499,361.5125,361.651,713.0
2025-01-17 15:30:00,365.34,365.71,365.34,365.53,7570.0,361.463,361.8291,361.463,361.651,7570.0
2025-01-17 15:35:00,365.41,365.75,365.35,365.67,3426.0,361.5323,361.8687,361.4729,361.7895,3426.0
2025-01-17 15:40:00,365.49,365.55,365.19,365.52,5666.0,361.6114,361.6708,361.3146,361.6411,5666.0
2025-01-17 15:45:00,365.41,365.59,365.36,365.5,5197.0,361.5323,361.7104,361.4828,361.6213,5197.0
2025-01-17 15:50:00,365.39,365.5,364.83,364.92,8497.0,361.5125,361.6213,360.9584,361.0475,8497.0
2025-01-17 15:55:00,364.77,366.34,364.76,366.26,70123.0,360.8991,362.4524,360.8892,362.3732,70123.0
2025-01-21 09:30:00,367.92,369.58,367.92,368.38,13341.0,364.0156,365.658,364.0156,364.4707,13341.0
2025-01-21 09:35:00,368.32,368.32,368.05,368.06,500.0,364.4114,364.4114,364.1443,364.1541,500.0
2025-01-21 09:40:00,368.72,369.68,368.21,369.68,888.0,364.8071,365.757,364.3026,365.757,888.0
2025-01-21 09:45:00,368.5,369.55,367.74,367.74,3245.0,364.5895,365.6283,363.8375,363.8375,3245.0
2025-01-21 09:50:00,367.94,368.05,367.94,368.05,800.0,364.0354,364.1443,364.0354,364.1443,800.0
2025-01-21 09:55:00,368.1,368.22,366.24,366.63,7293.0,364.1937,364.3124,362.3535,362.7393,7293.0
2025-01-21 10:00:00,366.92,366.92,365.93,365.94,1200.0,363.0262,363.0262,362.0467,362.0566,1200.0
2025-01-21 10:05:00,366.28,367.36,365.64,366.66,7210.0,362.393,363.4616,361.7598,362.769,7210.0
2025-01-21 10:10:00,366.79,366.79,366.15,366.59,1200.0,362.8976,362.8976,362.2644,362.6997,1200.0
2025-01-21 10:15:00,366.63,367.02,366.63,367.02,400.0,362.7393,363.1252,362.7393,363.1252,400.0
2025-01-21 10:20:00,366.29,366.35,365.87,366.21,1327.0,362.4029,362.4623,361.9874,362.3238,1327.0
2025-01-21 10:25:00,366.08,366.91,366.01,366.74,2083.0,362.1952,363.0163,362.1259,362.8482,2083.0
2025-01-21 10:30:00,366.88,367.01,366.39,366.87,1415.0,362.9867,363.1153,362.5019,362.9768,1415.0
2025-01-21 10:35:00,366.93,366.93,366.77,366.91,500.0,363.0361,363.0361,362.8778,363.0163,500.0
2025-01-21 10:40:00,367.0,368.09,366.5,367.69,4555.0,363.1054,364.1838,362.6107,363.7881,4555.0
2025-01-21 10:45:00,367.78,368.47,367.7,367.99,5189.0,363.8771,364.5598,363.798,364.0849,5189.0
2025-01-21 10:50:00,367.85,367.89,367.43,367.89,1146.0,363.9464,363.9859,363.5308,363.9859,1146.0
2025-01-21 10:55:00,367.51,368.61,367.37,368.37,6504.0,363.61,364.6983,363.4715,364.4609,6504.0
2025-01-21 11:00:00,368.27,368.28,367.83,368.28,3109.0,364.3619,364.3718,363.9266,364.3718,3109.0
2025-01-21 11:05:00,367.99,368.34,367.91,368.21,9868.0,364.0849,364.4312,364.0057,364.3026,9868.0
2025-01-21 11:10:00,368.22,368.63,367.95,368.0,4328.0,364.3124,364.7181,364.0453,364.0948,4328.0
2025-01-21 11:15:00,368.01,368.08,367.71,368.0,3668.0,364.1047,364.1739,363.8079,364.0948,3668.0
2025-01-21 11:20:00,368.0,368.34,368.0,368.17,1310.0,364.0948,364.4312,364.0948,364.263,1310.0
2025-01-21 11:25:00,368.17,368.34,367.83,368.12,9303.0,364.263,364.4312,363.9266,364.2135,9303.0
2025-01-21 11:30:00,368.0,368.68,367.93,368.68,6748.0,364.0948,364.7676,364.0255,364.7676,6748.0
2025-01-21 11:35:00,368.75,368.76,368.33,368.7,2675.0,364.8368,364.8467,364.4213,364.7874,2675.0
2025-01-21 11:40:00,368.7,368.91,368.5,368.72,3307.0,364.7874,364.9951,364.5895,364.8071,3307.0
2025-01-21 11:45:00,368.83,368.85,368.65,368.65,700.0,364.916,364.9358,364.7379,364.7379,700.0
2025-01-21 11:50:00,368.74,368.79,368.5,368.75,1324.0,364.8269,364.8764,364.5895,364.8368,1324.0
2025-01-21 11:55:00,368.72,368.72,368.34,368.68,1200.0,364.8071,364.8071,364.4312,364.7676,1200.0
2025-01-21 12:00:00,368.7,368.77,368.7,368.76,1715.0,364.7874,364.8566,364.7874,364.8467,1715.0
2025-01-21 12:05:00,368.48,368.85,368.48,368.85,896.0,364.5697,364.9358,364.5697,364.9358,896.0
2025-01-21 12:10:00,368.87,369.0,368.5,368.5,2301.0,364.9555,365.0842,364.5895,364.5895,2301.0
2025-01-21 12:15:00,368.72,368.97,368.46,368.94,2232.0,364.8071,365.0545,364.5499,365.0248,2232.0
2025-01-21 12:20:00,368.81,368.81,368.19,368.22,4446.0,364.8962,364.8962,364.2828,364.3124,4446.0
2025-01-21 12:25:00,368.34,369.08,368.34,369.0,4606.0,364.4312,365.1633,364.4312,365.0842,4606.0
2025-01-21 12:30:00,368.75,369.08,368.46,368.62,6645.0,364.8368,365.1633,364.5499,364.7082,6645.0
2025-01-21 12:35:00,368.97,368.97,368.53,368.58,1586.0,365.0545,365.0545,364.6192,364.6686,1586.0
2025-01-21 12:40:00,368.53,368.66,367.72,367.99,2549.0,364.6192,364.7478,363.8178,364.0849,2549.0
2025-01-21 12:45:00,367.96,368.11,367.58,367.58,1531.0,364.0552,364.2036,363.6792,363.6792,1531.0
2025-01-21 12:50:00,367.57,367.61,367.16,367.6,4086.0,363.6693,363.7089,363.2637,363.699,4086.0
2025-01-21 12:55:00,367.17,367.51,367.08,367.08,1113.0,363.2736,363.61,363.1845,363.1845,1113.0
2025-01-21 13:00:00,367.23,367.23,366.65,366.99,2523.0,363.333,363.333,362.7591,363.0955,2523.0
2025-01-21 13:05:00,367.12,367.22,367.12,367.22,1200.0,363.2241,363.3231,363.2241,363.3231,1200.0
2025-01-21 13:10:00,366.67,366.99,366.56,366.63,1001.0,362.7789,363.0955,362.6701,362.7393,1001.0
2025-01-21 13:15:00,366.78,367.23,366.64,367.23,3543.0,362.8877,363.333,362.7492,363.333,3543.0
2025-01-21 13:20:00,367.23,367.34,367.03,367.03,1725.0,363.333,363.4418,363.1351,363.1351,1725.0
2025-01-21 13:25:00,367.36,367.36,366.92,366.92,1583.0,363.4616,363.4616,363.0262,363.0262,1583.0
2025-01-21 13:30:00,366.94,367.38,366.65,367.21,2874.0,363.046,363.4814,362.7591,363.3132,2874.0
2025-01-21 13:35:00,367.21,367.24,366.92,366.92,850.0,363.3132,363.3428,363.0262,363.0262,850.0
2025-01-21 13:40:00,367.36,367.36,366.91,366.92,1200.0,363.4616,363.4616,363.0163,363.0262,1200.0
2025-01-21 13:45:00,367.01,367.01,366.22,366.76,11177.0,363.1153,363.1153,362.3337,362.8679,11177.0
2025-01-21 13:50:00,366.77,366.88,366.49,366.77,13699.0,362.8778,362.9867,362.6008,362.8778,13699.0
2025-01-21 13:55:00,366.77,367.43,366.77,367.42,600.0,362.8778,363.5308,362.8778,363.5209,600.0
2025-01-21 14:00:00,367.71,367.71,367.12,367.33,1796.0,363.8079,363.8079,363.2241,363.4319,1796.0
2025-01-21 14:05:00,366.98,366.99,366.98,366.99,200.0,363.0856,363.0955,363.0856,363.0955,200.0
2025-01-21 14:10:00,366.91,367.34,366.91,367.15,3945.0,363.0163,363.4418,363.0163,363.2538,3945.0
2025-01-21 14:15:00,367.15,367.44,366.86,367.09,1090.0,363.2538,363.5407,362.9669,363.1944,1090.0
2025-01-21 14:20:00,366.94,366.97,366.73,366.97,1179.0,363.046,363.0757,362.8383,363.0757,1179.0
2025-01-21 14:25:00,366.75,367.03,366.58,366.58,2388.0,362.858,363.1351,362.6899,362.6899,2388.0
2025-01-21 14:30:00,366.76,366.9,366.62,366.76,1907.0,362.8679,363.0065,362.7294,362.8679,1907.0
2025-01-21 14:35:00,366.77,366.9,366.57,366.9,1293.0,362.8778,363.0065,362.68,363.0065,1293.0
2025-01-21 14:40:00,366.9,367.16,366.79,367.16,7957.0,363.0065,363.2637,362.8976,363.2637,7957.0
2025-01-21 14:45:00,366.96,367.16,366.93,367.16,848.0,363.0658,363.2637,363.0361,363.2637,848.0
2025-01-21 14:50:00,367.11,367.11,366.86,366.86,1633.0,363.2142,363.2142,362.9669,362.9669,1633.0
2025-01-21 14:55:00,367.04,367.52,367.04,367.5,1071.0,363.145,363.6199,363.145,363.6001,1071.0
2025-01-21 15:00:00,367.36,367.53,366.74,366.87,6253.0,363.4616,363.6298,362.8482,362.9768,6253.0
2025-01-21 15:05:00,367.06,367.09,366.81,366.92,1878.0,363.1648,363.1944,362.9174,363.0262,1878.0
2025-01-21 15:10:00,366.95,367.35,366.84,367.06,29167.0,363.0559,363.4517,362.9471,363.1648,29167.0
2025-01-21 15:15:00,367.14,367.32,367.09,367.18,1393.0,363.2439,363.422,363.1944,363.2835,1393.0
2025-01-21 15:20:00,367.18,367.59,367.11,367.27,3209.0,363.2835,363.6891,363.2142,363.3725,3209.0
2025-01-21 15:25:00,367.1,367.15,367.03,367.08,1867.0,363.2043,363.2538,363.1351,363.1845,1867.0
2025-01-21 15:30:00,367.09,367.53,366.92,367.53,4953.0,363.1944,363.6298,363.0262,363.6298,4953.0
2025-01-21 15:35:00,367.5,367.54,366.89,367.37,10736.0,363.6001,363.6397,362.9966,363.4715,10736.0
2025-01-21 15:40:00,367.24,367.48,366.98,367.4,4877.0,363.3428,363.5803,363.0856,363.5011,4877.0
2025-01-21 15:45:00,367.4,367.77,367.27,367.77,5407.0,363.5011,363.8672,363.3725,363.8672,5407.0
2025-01-21 15:50:00,367.52,368.38,367.52,367.94,16595.0,363.6199,364.4707,363.6199,364.0354,16595.0
2025-01-21 15:55:00,367.94,368.37,366.73,367.16,111325.0,364.0354,364.4609,362.8383,363.2637,111325.0
2025-01-22 09:30:00,367.08,368.4,366.53,367.48,19924.0,363.1845,364.4905,362.6404,363.5803,19924.0
2025-01-22 09:35:00,366.45,367.45,365.89,365.89,4152.0,362.5612,363.5506,362.0072,362.0072,4152.0
2025-01-22 09:40:00,366.67,366.67,365.52,365.93,2360.0,362.7789,362.7789,361.6411,362.0467,2360.0
2025-01-22 09:45:00,366.23,366.23,364.74,364.74,12334.0,362.3436,362.3436,360.8694,360.8694,12334.0
2025-01-22 09:50:00,364.51,365.23,364.48,365.23,4300.0,360.6418,361.3542,360.6121,361.3542,4300.0
2025-01-22 09:55:00,365.42,365.85,365.31,365.85,2523.0,361.5422,361.9676,361.4333,361.9676,2523.0
2025-01-22 10:00:00,365.86,366.42,365.73,366.36,5835.0,361.9775,362.5315,361.8489,362.4722,5835.0
2025-01-22 10:05:00,366.4,366.67,366.29,366.63,8427.0,362.5118,362.7789,362.4029,362.7393,8427.0
2025-01-22 10:10:00,366.78,367.05,366.51,366.73,3346.0,362.8877,363.1549,362.6206,362.8383,3346.0
2025-01-22 10:15:00,366.74,367.02,366.53,366.53,4200.0,362.8482,363.1252,362.6404,362.6404,4200.0
2025-01-22 10:20:00,366.82,366.82,366.36,366.53,1774.0,362.9273,362.9273,362.4722,362.6404,1774.0
2025-01-22 10:25:00,366.6,366.6,365.88,365.9,4669.0,362.7096,362.7096,361.9973,362.0171,4669.0
2025-01-22 10:30:00,365.67,365.88,365.44,365.44,2407.0,361.7895,361.9973,361.5619,361.5619,2407.0
2025-01-22 10:35:00,365.41,366.04,365.41,365.69,3294.0,361.5323,362.1556,361.5323,361.8093,3294.0
2025-01-22 10:40:00,365.8,365.8,365.31,365.72,1266.0,361.9181,361.9181,361.4333,361.839,1266.0
2025-01-22 10:45:00,365.75,365.86,365.43,365.44,4653.0,361.8687,361.9775,361.5521,361.5619,4653.0
2025-01-22 10:50:00,365.45,365.74,365.29,365.69,2923.0,361.5718,361.8588,361.4135,361.8093,2923.0
2025-01-22 10:55:00,365.53,365.87,365.22,365.38,3809.0,361.651,361.9874,361.3443,361.5026,3809.0
2025-01-22 11:00:00,365.29,365.78,365.1,365.35,4080.0,361.4135,361.8983,361.2256,361.4729,4080.0
2025-01-22 11:05:00,365.56,365.68,365.22,365.47,1808.0,361.6807,361.7994,361.3443,361.5916,1808.0
2025-01-22 11:10:00,365.46,365.67,365.36,365.5,2761.0,361.5817,361.7895,361.4828,361.6213,2761.0
2025-01-22 11:15:00,365.62,365.62,365.14,365.33,3596.0,361.74,361.74,361.2651,361.4531,3596.0
2025-01-22 11:20:00,365.17,365.3,364.93,365.2,3974.0,361.2948,361.4234,361.0574,361.3245,3974.0
2025-01-22 11:25:00,365.02,365.34,364.95,364.96,4971.0,361.1464,361.463,361.0771,361.087,4971.0
2025-01-22 11:30:00,365.17,365.31,365.05,365.25,3816.0,361.2948,361.4333,361.1761,361.374,3816.0
2025-01-22 11:35:00,365.13,365.28,364.97,365.09,4191.0,361.2552,361.4036,361.0969,361.2157,4191.0
2025-01-22 11:40:00,364.97,365.03,364.33,364.37,3250.0,361.0969,361.1563,360.4637,360.5033,3250.0
2025-01-22 11:45:00,364.35,364.45,364.18,364.19,654.0,360.4835,360.5825,360.3153,360.3252,654.0
2025-01-22 11:50:00,364.18,364.89,364.09,364.87,5167.0,360.3153,361.0178,360.2263,360.998,5167.0
2025-01-22 11:55:00,364.96,364.97,364.55,364.75,2193.0,361.087,361.0969,360.6814,360.8793,2193.0
2025-01-22 12:00:00,364.52,365.02,364.35,365.0,1600.0,360.6517,361.1464,360.4835,361.1266,1600.0
2025-01-22 12:05:00,365.15,365.15,364.85,364.85,1050.0,361.275,361.275,360.9782,360.9782,1050.0
2025-01-22 12:10:00,365.02,365.02,364.41,364.56,1961.0,361.1464,361.1464,360.5429,360.6913,1961.0
2025-01-22 12:15:00,364.75,365.23,364.56,364.82,4911.0,360.8793,361.3542,360.6913,360.9485,4911.0
2025-01-22 12:20:00,365.21,365.21,364.64,364.64,1047.0,361.3344,361.3344,360.7704,360.7704,1047.0
2025-01-22 12:25:00,364.64,364.66,364.4,364.4,1316.0,360.7704,360.7902,360.533,360.533,1316.0
2025-01-22 12:30:00,364.44,364.6,364.26,364.46,2402.0,360.5726,360.7309,360.3945,360.5923,2402.0
2025-01-22 12:35:00,364.63,364.66,364.36,364.54,1118.0,360.7605,360.7902,360.4934,360.6715,1118.0
2025-01-22 12:40:00,364.34,364.35,364.17,364.17,617.0,360.4736,360.4835,360.3054,360.3054,617.0
2025-01-22 12:45:00,364.2,364.2,363.98,364.02,1154.0,360.3351,360.3351,360.1174,360.157,1154.0
2025-01-22 12:50:00,363.9,364.23,363.81,364.23,2744.0,360.0383,360.3648,359.9492,360.3648,2744.0
2025-01-22 12:55:00,364.23,364.27,364.02,364.26,600.0,360.3648,360.4044,360.157,360.3945,600.0
2025-01-22 13:00:00,364.02,364.33,364.02,364.21,2674.0,360.157,360.4637,360.157,360.345,2674.0
2025-01-22 13:05:00,364.21,364.53,364.09,364.53,2453.0,360.345,360.6616,360.2263,360.6616,2453.0
2025-01-22 13:10:00,364.55,364.85,364.55,364.85,700.0,360.6814,360.9782,360.6814,360.9782,700.0
2025-01-22 13:15:00,364.86,364.88,364.78,364.88,912.0,360.9881,361.0079,360.909,361.0079,912.0
2025-01-22 13:20:00,364.94,365.16,364.94,365.11,3238.0,361.0673,361.2849,361.0673,361.2355,3238.0
2025-01-22 13:25:00,365.06,365.42,365.06,365.38,4500.0,361.186,361.5422,361.186,361.5026,4500.0
2025-01-22 13:30:00,365.49,366.04,365.49,366.0,5764.0,361.6114,362.1556,361.6114,362.116,5764.0
2025-01-22 13:35:00,366.01,366.12,365.69,365.77,5852.0,362.1259,362.2347,361.8093,361.8884,5852.0
2025-01-22 13:40:00,365.78,365.8,365.54,365.54,2200.0,361.8983,361.9181,361.6609,361.6609,2200.0
2025-01-22 13:45:00,365.56,365.71,365.54,365.54,1196.0,361.6807,361.8291,361.6609,361.6609,1196.0
2025-01-22 13:50:00,365.54,366.26,365.45,366.25,4451.0,361.6609,362.3732,361.5718,362.3634,4451.0
2025-01-22 13:55:00,366.24,366.24,365.68,365.82,2040.0,362.3535,362.3535,361.7994,361.9379,2040.0
2025-01-22 14:00:00,365.77,365.77,365.48,365.76,2299.0,361.8884,361.8884,361.6015,361.8786,2299.0
2025-01-22 14:05:00,365.8,365.91,365.75,365.84,3428.0,361.9181,362.027,361.8687,361.9577,3428.0
2025-01-22 14:10:00,365.87,365.87,365.63,365.67,1665.0,361.9874,361.9874,361.7499,361.7895,1665.0
2025-01-22 14:15:00,365.67,366.13,365.67,366.04,4825.0,361.7895,362.2446,361.7895,362.1556,4825.0
2025-01-22 14:20:00,366.04,366.67,366.04,366.6,5708.0,362.1556,362.7789,362.1556,362.7096,5708.0
2025-01-22 14:25:00,366.44,366.59,366.33,366.33,3962.0,362.5513,362.6997,362.4425,362.4425,3962.0
2025-01-22 14:30:00,366.46,366.75,366.45,366.66,5059.0,362.5711,362.858,362.5612,362.769,5059.0
2025-01-22 14:35:00,366.66,367.07,366.42,367.06,18892.0,362.769,363.1747,362.5315,363.1648,18892.0
2025-01-22 14:40:00,367.06,367.1,366.91,367.08,1600.0,363.1648,363.2043,363.0163,363.1845,1600.0
2025-01-22 14:45:00,367.1,367.13,366.9,367.1,4714.0,363.2043,363.234,363.0065,363.2043,4714.0
2025-01-22 14:50:00,367.1,367.18,366.96,366.97,3168.0,363.2043,363.2835,363.0658,363.0757,3168.0
2025-01-22 14:55:00,367.11,367.31,367.02,367.18,11026.0,363.2142,363.4121,363.1252,363.2835,11026.0
2025-01-22 15:00:00,367.2,367.6,367.11,367.6,16832.0,363.3033,363.699,363.2142,363.699,16832.0
2025-01-22 15:05:00,367.87,368.3,367.86,368.21,2593.0,363.9662,364.3916,363.9563,364.3026,2593.0
2025-01-22 15:10:00,368.17,368.22,368.03,368.15,1802.0,364.263,364.3124,364.1245,364.2432,1802.0
2025-01-22 15:15:00,368.2,368.28,368.12,368.22,2736.0,364.2927,364.3718,364.2135,364.3124,2736.0
2025-01-22 15:20:00,368.25,368.43,368.21,368.4,7411.0,364.3421,364.5202,364.3026,364.4905,7411.0
2025-01-22 15:25:00,368.4,368.68,368.16,368.29,15587.0,364.4905,364.7676,364.2531,364.3817,15587.0
2025-01-22 15:30:00,368.24,368.38,367.56,367.56,7991.0,364.3322,364.4707,363.6595,363.6595,7991.0
2025-01-22 15:35:00,367.52,367.67,366.78,366.83,5641.0,363.6199,363.7683,362.8877,362.9372,5641.0
2025-01-22 15:40:00,366.83,366.9,366.68,366.69,1930.0,362.9372,363.0065,362.7888,362.7987,1930.0
2025-01-22 15:45:00,366.7,367.1,366.3,366.5,14188.0,362.8086,363.2043,362.4128,362.6107,14188.0
2025-01-22 15:50:00,366.62,366.74,365.58,365.61,35519.0,362.7294,362.8482,361.7005,361.7301,35519.0
2025-01-22 15:55:00,365.61,366.03,365.3,366.02,66764.0,361.7301,362.1457,361.4234,362.1358,66764.0
2025-01-23 09:30:00,365.86,366.23,364.32,364.33,9404.0,361.9775,362.3436,360.4538,360.4637,9404.0
2025-01-23 09:35:00,364.54,365.66,364.28,365.66,1407.0,360.6715,361.7796,360.4143,361.7796,1407.0
2025-01-23 09:40:00,364.3,365.34,364.3,364.69,700.0,360.434,361.463,360.434,360.8199,700.0
2025-01-23 09:45:00,364.88,365.29,364.28,364.79,5100.0,361.0079,361.4135,360.4143,360.9188,5100.0
2025-01-23 09:50:00,364.74,365.54,364.72,364.74,12854.0,360.8694,361.6609,360.8496,360.8694,12854.0
2025-01-23 09:55:00,364.71,364.71,364.38,364.6,819.0,360.8397,360.8397,360.5132,360.7309,819.0
2025-01-23 10:00:00,364.6,364.96,364.58,364.68,2700.0,360.7309,361.087,360.7111,360.81,2700.0
2025-01-23 10:05:00,365.0,365.8,364.92,365.8,19530.0,361.1266,361.9181,361.0475,361.9181,19530.0
2025-01-23 10:10:00,365.8,365.85,365.52,365.7,4285.0,361.9181,361.9676,361.6411,361.8192,4285.0
2025-01-23 10:15:00,365.77,365.77,364.85,364.93,3531.0,361.8884,361.8884,360.9782,361.0574,3531.0
2025-01-23 10:20:00,364.93,365.01,364.55,364.71,2663.0,361.0574,361.1365,360.6814,360.8397,2663.0
2025-01-23 10:25:00,364.8,365.33,364.8,365.33,1698.0,360.9287,361.4531,360.9287,361.4531,1698.0
2025-01-23 10:30:00,365.39,365.62,365.14,365.52,1577.0,361.5125,361.74,361.2651,361.6411,1577.0
2025-01-23 10:35:00,365.42,365.44,365.31,365.44,400.0,361.5422,361.5619,361.4333,361.5619,400.0
2025-01-23 10:40:00,365.35,365.7,365.17,365.54,2624.0,361.4729,361.8192,361.2948,361.6609,2624.0
2025-01-23 10:45:00,365.54,365.55,365.54,365.55,217.0,361.6609,361.6708,361.6609,361.6708,217.0
2025-01-23 10:50:00,365.89,366.02,365.8,366.0,3579.0,362.0072,362.1358,361.9181,362.116,3579.0
2025-01-23 10:55:00,365.77,365.82,365.75,365.81,1058.0,361.8884,361.9379,361.8687,361.928,1058.0
2025-01-23 11:00:00,365.81,366.2,365.62,366.04,2818.0,361.928,362.3139,361.74,362.1556,2818.0
2025-01-23 11:05:00,366.04,366.68,366.03,366.47,12483.0,362.1556,362.7888,362.1457,362.581,12483.0
2025-01-23 11:10:00,366.21,366.39,365.83,366.08,2564.0,362.3238,362.5019,361.9478,362.1952,2564.0
2025-01-23 11:15:00,366.5,366.88,366.48,366.54,3297.0,362.6107,362.9867,362.5909,362.6503,3297.0
2025-01-23 11:20:00,366.63,367.09,366.63,367.0,3367.0,362.7393,363.1944,362.7393,363.1054,3367.0
2025-01-23 11:25:00,366.97,367.16,366.85,367.15,3519.0,363.0757,363.2637,362.957,363.2538,3519.0
2025-01-23 11:30:00,366.99,367.42,366.77,367.08,2784.0,363.0955,363.5209,362.8778,363.1845,2784.0
2025-01-23 11:35:00,367.14,367.39,366.89,367.38,4796.0,363.2439,363.4913,362.9966,363.4814,4796.0
2025-01-23 11:40:00,367.31,367.31,366.74,367.06,1671.0,363.4121,363.4121,362.8482,363.1648,1671.0
2025-01-23 11:45:00,367.06,367.22,366.92,367.22,800.0,363.1648,363.3231,363.0262,363.3231,800.0
2025-01-23 11:50:00,367.22,367.4,367.08,367.19,857.0,363.3231,363.5011,363.1845,363.2934,857.0
2025-01-23 11:55:00,367.01,367.43,367.01,367.43,17305.0,363.1153,363.5308,363.1153,363.5308,17305.0
2025-01-23 12:00:00,367.27,367.65,367.0,367.53,2951.0,363.3725,363.7485,363.1054,363.6298,2951.0
2025-01-23 12:05:00,367.53,367.75,367.43,367.5,13305.0,363.6298,363.8474,363.5308,363.6001,13305.0
2025-01-23 12:10:00,367.64,367.86,367.55,367.61,10393.0,363.7386,363.9563,363.6496,363.7089,10393.0
2025-01-23 12:15:00,367.68,367.85,367.68,367.7,7035.0,363.7782,363.9464,363.7782,363.798,7035.0
2025-01-23 12:20:00,367.75,368.28,367.71,368.11,8931.0,363.8474,364.3718,363.8079,364.2036,8931.0
2025-01-23 12:25:00,368.04,368.19,367.87,367.87,3355.0,364.1344,364.2828,363.9662,363.9662,3355.0
2025-01-23 12:30:00,367.99,368.17,367.92,368.17,1922.0,364.0849,364.263,364.0156,364.263,1922.0
2025-01-23 12:35:00,368.15,368.21,368.09,368.15,2501.0,364.2432,364.3026,364.1838,364.2432,2501.0
2025-01-23 12:40:00,368.15,368.31,367.99,368.07,5244.0,364.2432,364.4015,364.0849,364.164,5244.0
2025-01-23 12:45:00,368.08,368.17,367.94,368.0,3500.0,364.1739,364.263,364.0354,364.0948,3500.0
2025-01-23 12:50:00,368.03,368.04,367.79,367.97,1907.0,364.1245,364.1344,363.887,364.0651,1907.0
2025-01-23 12:55:00,367.94,368.17,367.93,368.06,3516.0,364.0354,364.263,364.0255,364.1541,3516.0
2025-01-23 13:00:00,368.06,368.3,368.01,368.13,13070.0,364.1541,364.3916,364.1047,364.2234,13070.0
2025-01-23 13:05:00,368.18,368.29,368.09,368.1,4370.0,364.2729,364.3817,364.1838,364.1937,4370.0
2025-01-23 13:10:00,368.12,368.33,368.03,368.07,8600.0,364.2135,364.4213,364.1245,364.164,8600.0
2025-01-23 13:15:00,368.24,368.27,368.14,368.27,700.0,364.3322,364.3619,364.2333,364.3619,700.0
2025-01-23 13:20:00,368.21,368.33,367.99,368.0,4028.0,364.3026,364.4213,364.0849,364.0948,4028.0
2025-01-23 13:25:00,368.05,368.08,367.84,367.99,1551.0,364.1443,364.1739,363.9365,364.0849,1551.0
2025-01-23 13:30:00,368.0,368.08,367.9,368.01,2793.0,364.0948,364.1739,363.9958,364.1047,2793.0
2025-01-23 13:35:00,367.86,367.96,367.76,367.85,1231.0,363.9563,364.0552,363.8573,363.9464,1231.0
2025-01-23 13:40:00,367.92,368.04,367.84,367.88,1921.0,364.0156,364.1344,363.9365,363.9761,1921.0
2025-01-23 13:45:00,367.88,367.99,367.88,367.93,2447.0,363.9761,364.0849,363.9761,364.0255,2447.0
2025-01-23 13:50:00,368.05,368.16,367.86,367.86,9818.0,364.1443,364.2531,363.9563,363.9563,9818.0
2025-01-23 13:55:00,367.89,368.05,367.64,367.87,1837.0,363.9859,364.1443,363.7386,363.9662,1837.0
2025-01-23 14:00:00,367.66,367.88,367.57,367.65,1464.0,363.7584,363.9761,363.6693,363.7485,1464.0
2025-01-23 14:05:00,367.54,367.88,367.31,367.88,9598.0,363.6397,363.9761,363.4121,363.9761,9598.0
2025-01-23 14:10:00,367.73,367.74,367.42,367.42,1713.0,363.8276,363.8375,363.5209,363.5209,1713.0
2025-01-23 14:15:00,367.29,367.65,367.28,367.5,1335.0,363.3923,363.7485,363.3824,363.6001,1335.0
2025-01-23 14:20:00,367.32,367.59,367.32,367.46,1240.0,363.422,363.6891,363.422,363.5605,1240.0
2025-01-23 14:25:00,367.56,367.62,367.17,367.26,2227.0,363.6595,363.7188,363.2736,363.3626,2227.0
2025-01-23 14:30:00,367.26,367.33,367.11,367.25,3012.0,363.3626,363.4319,363.2142,363.3527,3012.0
2025-01-23 14:35:00,367.15,367.26,366.91,367.1,2326.0,363.2538,363.3626,363.0163,363.2043,2326.0
2025-01-23 14:40:00,367.1,367.11,366.72,366.97,3151.0,363.2043,363.2142,362.8284,363.0757,3151.0
2025-01-23 14:45:00,366.98,367.6,366.9,367.57,25141.0,363.0856,363.699,363.0065,363.6693,25141.0
2025-01-23 14:50:00,367.6,367.6,367.39,367.39,1309.0,363.699,363.699,363.4913,363.4913,1309.0
2025-01-23 14:55:00,367.32,367.7,367.32,367.7,1467.0,363.422,363.798,363.422,363.798,1467.0
2025-01-23 15:00:00,367.59,367.62,367.4,367.4,2712.0,363.6891,363.7188,363.5011,363.5011,2712.0
2025-01-23 15:05:00,367.4,367.62,367.38,367.62,4844.0,363.5011,363.7188,363.4814,363.7188,4844.0
2025-01-23 15:10:00,367.64,367.64,367.36,367.5,29598.0,363.7386,363.7386,363.4616,363.6001,29598.0
2025-01-23 15:15:00,367.57,367.79,367.39,367.79,6161.0,363.6693,363.887,363.4913,363.887,6161.0
2025-01-23 15:20:00,367.92,368.09,367.44,367.85,13172.0,364.0156,364.1838,363.5407,363.9464,13172.0
2025-01-23 15:25:00,367.86,367.86,367.56,367.6,5805.0,363.9563,363.9563,363.6595,363.699,5805.0
2025-01-23 15:30:00,367.5,367.66,367.44,367.6,11389.0,363.6001,363.7584,363.5407,363.699,11389.0
2025-01-23 15:35:00,367.51,367.7,367.33,367.45,8683.0,363.61,363.798,363.4319,363.5506,8683.0
2025-01-23 15:40:00,367.43,367.84,367.4,367.82,7656.0,363.5308,363.9365,363.5011,363.9167,7656.0
2025-01-23 15:45:00,367.85,367.91,367.69,367.88,8853.0,363.9464,364.0057,363.7881,363.9761,8853.0
2025-01-23 15:50:00,367.99,368.09,367.66,367.78,23389.0,364.0849,364.1838,363.7584,363.8771,23389.0
2025-01-23 15:55:00,367.79,369.48,367.75,368.87,59198.0,363.887,365.5591,363.8474,364.9555,59198.0
2025-01-24 09:30:00,370.2,374.31,370.2,372.82,24991.0,366.2714,370.3378,366.2714,368.8636,24991.0
2025-01-24 09:35:00,372.63,373.59,371.62,372.36,2689.0,368.6756,369.6255,367.6764,368.4085,2689.0
2025-01-24 09:40:00,372.69,372.69,370.35,370.64,5946.0,368.735,368.735,366.4198,366.7068,5946.0
2025-01-24 09:45:00,370.99,371.0,369.18,369.86,2061.0,367.0531,367.0629,365.2623,365.935,2061.0
2025-01-24 09:50:00,369.91,369.91,369.0,369.42,1397.0,365.9845,365.9845,365.0842,365.4997,1397.0
2025-01-24 09:55:00,368.89,369.28,367.84,367.94,3181.0,364.9753,365.3612,363.9365,364.0354,3181.0
2025-01-24 10:00:00,369.36,369.96,368.19,368.71,5146.0,365.4403,366.034,364.2828,364.7972,5146.0
2025-01-24 10:05:00,368.71,369.05,368.07,368.07,2047.0,364.7972,365.1336,364.164,364.164,2047.0
2025-01-24 10:10:00,369.53,369.53,368.06,368.24,2345.0,365.6085,365.6085,364.1541,364.3322,2345.0
2025-01-24 10:15:00,368.29,369.09,368.29,368.83,4300.0,364.3817,365.1732,364.3817,364.916,4300.0
2025-01-24 10:20:00,368.56,368.75,367.91,368.04,2470.0,364.6488,364.8368,364.0057,364.1344,2470.0
2025-01-24 10:25:00,368.02,368.02,367.75,368.0,1620.0,364.1146,364.1146,363.8474,364.0948,1620.0
2025-01-24 10:30:00,367.8,367.89,367.17,367.17,800.0,363.8969,363.9859,363.2736,363.2736,800.0
2025-01-24 10:35:00,367.58,368.22,367.34,367.65,1176.0,363.6792,364.3124,363.4418,363.7485,1176.0
2025-01-24 10:40:00,367.65,367.7,367.4,367.54,900.0,363.7485,363.798,363.5011,363.6397,900.0
2025-01-24 10:45:00,367.6,367.6,367.03,367.15,1085.0,363.699,363.699,363.1351,363.2538,1085.0
2025-01-24 10:50:00,367.34,367.57,367.15,367.15,1138.0,363.4418,363.6693,363.2538,363.2538,1138.0
2025-01-24 10:55:00,367.04,367.04,366.43,366.61,2380.0,363.145,363.145,362.5414,362.7195,2380.0
2025-01-24 11:00:00,366.59,367.32,366.56,367.19,1509.0,362.6997,363.422,362.6701,363.2934,1509.0
2025-01-24 11:05:00,367.2,367.52,366.75,367.52,2513.0,363.3033,363.6199,362.858,363.6199,2513.0
2025-01-24 11:10:00,367.51,367.55,367.18,367.19,700.0,363.61,363.6496,363.2835,363.2934,700.0
2025-01-24 11:15:00,367.55,367.55,366.93,366.93,1141.0,363.6496,363.6496,363.0361,363.0361,1141.0
2025-01-24 11:20:00,366.88,367.32,366.84,367.31,1608.0,362.9867,363.422,362.9471,363.4121,1608.0
2025-01-24 11:25:00,367.31,367.6,367.29,367.29,2529.0,363.4121,363.699,363.3923,363.3923,2529.0
2025-01-24 11:30:00,367.15,367.53,367.0,367.53,2040.0,363.2538,363.6298,363.1054,363.6298,2040.0
2025-01-24 11:35:00,367.21,367.59,367.01,367.29,1137.0,363.3132,363.6891,363.1153,363.3923,1137.0
2025-01-24 11:40:00,367.29,367.32,366.8,366.8,2757.0,363.3923,363.422,362.9075,362.9075,2757.0
2025-01-24 11:45:00,366.92,367.25,366.92,367.25,1200.0,363.0262,363.3527,363.0262,363.3527,1200.0
2025-01-24 11:50:00,367.22,367.22,366.81,366.81,1495.0,363.3231,363.3231,362.9174,362.9174,1495.0
2025-01-24 11:55:00,367.03,367.03,366.73,366.95,804.0,363.1351,363.1351,362.8383,363.0559,804.0
2025-01-24 12:00:00,366.72,367.24,366.72,367.09,800.0,362.8284,363.3428,362.8284,363.1944,800.0
2025-01-24 12:05:00,367.22,367.65,367.0,367.65,1832.0,363.3231,363.7485,363.1054,363.7485,1832.0
2025-01-24 12:10:00,367.46,367.76,367.34,367.37,1749.0,363.5605,363.8573,363.4418,363.4715,1749.0
2025-01-24 12:15:00,367.41,367.41,367.11,367.12,1126.0,363.511,363.511,363.2142,363.2241,1126.0
2025-01-24 12:20:00,367.41,367.51,366.95,367.09,1513.0,363.511,363.61,363.0559,363.1944,1513.0
2025-01-24 12:25:00,367.1,367.11,366.95,366.95,2404.0,363.2043,363.2142,363.0559,363.0559,2404.0
2025-01-24 12:30:00,366.96,367.11,366.96,367.06,4493.0,363.0658,363.2142,363.0658,363.1648,4493.0
2025-01-24 12:35:00,366.91,367.08,366.61,366.79,2952.0,363.0163,363.1845,362.7195,362.8976,2952.0
2025-01-24 12:40:00,366.79,367.35,366.54,367.35,11478.0,362.8976,363.4517,362.6503,363.4517,11478.0
2025-01-24 12:45:00,367.35,367.37,367.15,367.36,1368.0,363.4517,363.4715,363.2538,363.4616,1368.0
2025-01-24 12:50:00,367.54,367.54,367.21,367.47,2645.0,363.6397,363.6397,363.3132,363.5704,2645.0
2025-01-24 12:55:00,367.16,367.21,366.93,367.1,1308.0,363.2637,363.3132,363.0361,363.2043,1308.0
2025-01-24 13:00:00,367.18,368.1,367.17,367.98,5078.0,363.2835,364.1937,363.2736,364.075,5078.0
2025-01-24 13:05:00,367.98,367.98,367.53,367.53,1673.0,364.075,364.075,363.6298,363.6298,1673.0
2025-01-24 13:10:00,367.76,367.76,367.71,367.76,1200.0,363.8573,363.8573,363.8079,363.8573,1200.0
2025-01-24 13:15:00,367.76,367.86,367.39,367.45,911.0,363.8573,363.9563,363.4913,363.5506,911.0
2025-01-24 13:20:00,367.52,367.99,367.51,367.97,600.0,363.6199,364.0849,363.61,364.0651,600.0
2025-01-24 13:25:00,367.99,368.16,367.42,367.86,3182.0,364.0849,364.2531,363.5209,363.9563,3182.0
2025-01-24 13:30:00,367.9,367.9,367.42,367.42,1075.0,363.9958,363.9958,363.5209,363.5209,1075.0
2025-01-24 13:35:00,367.53,367.58,367.52,367.58,900.0,363.6298,363.6792,363.6199,363.6792,900.0
2025-01-24 13:40:00,367.6,367.6,367.54,367.55,300.0,363.699,363.699,363.6397,363.6496,300.0
2025-01-24 13:45:00,367.6,367.6,367.45,367.45,300.0,363.699,363.699,363.5506,363.5506,300.0
2025-01-24 13:50:00,367.6,367.81,367.39,367.61,1204.0,363.699,363.9068,363.4913,363.7089,1204.0
2025-01-24 13:55:00,367.46,368.17,367.46,368.17,2170.0,363.5605,364.263,363.5605,364.263,2170.0
2025-01-24 14:00:00,367.94,368.17,367.74,368.0,2060.0,364.0354,364.263,363.8375,364.0948,2060.0
2025-01-24 14:05:00,368.3,368.3,367.78,368.17,1796.0,364.3916,364.3916,363.8771,364.263,1796.0
2025-01-24 14:10:00,368.1,368.1,367.81,368.05,2100.0,364.1937,364.1937,363.9068,364.1443,2100.0
2025-01-24 14:15:00,368.15,368.24,368.02,368.19,600.0,364.2432,364.3322,364.1146,364.2828,600.0
2025-01-24 14:20:00,368.1,368.1,367.91,367.96,784.0,364.1937,364.1937,364.0057,364.0552,784.0
2025-01-24 14:25:00,367.9,368.9,367.85,367.85,6665.0,363.9958,364.9852,363.9464,363.9464,6665.0
2025-01-24 14:30:00,368.0,368.21,367.71,367.9,1902.0,364.0948,364.3026,363.8079,363.9958,1902.0
2025-01-24 14:35:00,367.88,367.95,367.52,367.75,2867.0,363.9761,364.0453,363.6199,363.8474,2867.0
2025-01-24 14:40:00,367.71,368.14,367.7,368.14,2477.0,363.8079,364.2333,363.798,364.2333,2477.0
2025-01-24 14:45:00,368.14,368.22,367.85,367.85,913.0,364.2333,364.3124,363.9464,363.9464,913.0
2025-01-24 14:50:00,368.16,368.24,367.86,367.91,1463.0,364.2531,364.3322,363.9563,364.0057,1463.0
2025-01-24 14:55:00,367.92,368.51,367.82,367.82,2721.0,364.0156,364.5994,363.9167,363.9167,2721.0
2025-01-24 15:00:00,367.97,368.05,367.9,367.9,2823.0,364.0651,364.1443,363.9958,363.9958,2823.0
2025-01-24 15:05:00,368.05,368.05,367.52,367.59,3177.0,364.1443,364.1443,363.6199,363.6891,3177.0
2025-01-24 15:10:00,367.51,367.51,367.42,367.43,859.0,363.61,363.61,363.5209,363.5308,859.0
2025-01-24 15:15:00,367.5,367.5,367.2,367.2,1505.0,363.6001,363.6001,363.3033,363.3033,1505.0
2025-01-24 15:20:00,367.16,367.27,366.99,367.27,1975.0,363.2637,363.3725,363.0955,363.3725,1975.0
2025-01-24 15:25:00,367.18,367.27,366.9,366.9,1382.0,363.2835,363.3725,363.0065,363.0065,1382.0
2025-01-24 15:30:00,367.34,367.34,367.09,367.19,818.0,363.4418,363.4418,363.1944,363.2934,818.0
2025-01-24 15:35:00,367.16,367.21,366.83,366.94,5023.0,363.2637,363.3132,362.9372,363.046,5023.0
2025-01-24 15:40:00,367.05,367.37,366.88,367.29,5564.0,363.1549,363.4715,362.9867,363.3923,5564.0
2025-01-24 15:45:00,367.35,367.45,367.04,367.35,11869.0,363.4517,363.5506,363.145,363.4517,11869.0
2025-01-24 15:50:00,367.61,368.22,367.38,367.38,18036.0,363.7089,364.3124,363.4814,363.4814,18036.0
2025-01-24 15:55:00,367.37,367.79,367.34,367.61,42231.0,363.4715,363.887,363.4418,363.7089,42231.0
2025-01-27 09:30:00,360.0,360.0,349.25,350.49,43778.0,356.1797,356.1797,345.5438,346.7706,43778.0
2025-01-27 09:35:00,349.96,350.0,345.45,345.46,18742.0,346.2462,346.2858,341.7841,341.794,18742.0
2025-01-27 09:40:00,345.86,349.23,345.03,348.09,6994.0,342.1897,345.524,341.3685,344.3961,6994.0
2025-01-27 09:45:00,347.54,348.12,345.29,346.24,8201.0,343.8519,344.4257,341.6258,342.5657,8201.0
2025-01-27 09:50:00,347.15,348.9,347.05,348.55,14033.0,343.466,345.1975,343.3671,344.8512,14033.0
2025-01-27 09:55:00,348.1,349.34,347.86,348.57,22761.0,344.406,345.6328,344.1685,344.871,22761.0
2025-01-27 10:00:00,348.57,348.87,346.67,347.77,13327.0,344.871,345.1678,342.9911,344.0795,13327.0
2025-01-27 10:05:00,347.39,349.18,347.39,348.31,8806.0,343.7035,345.4745,343.7035,344.6137,8806.0
2025-01-27 10:10:00,348.48,348.76,347.44,347.92,6227.0,344.7819,345.059,343.753,344.2279,6227.0
2025-01-27 10:15:00,347.58,347.65,347.04,347.31,2419.0,343.8915,343.9607,343.3572,343.6243,2419.0
2025-01-27 10:20:00,347.21,347.78,347.14,347.69,5411.0,343.5254,344.0894,343.4561,344.0003,5411.0
2025-01-27 10:25:00,347.82,348.04,347.08,347.82,3826.0,344.1289,344.3466,343.3968,344.1289,3826.0
2025-01-27 10:30:00,347.72,347.72,346.97,347.66,3748.0,344.03,344.03,343.288,343.9706,3748.0
2025-01-27 10:35:00,347.62,347.98,347.18,347.37,4209.0,343.9311,344.2872,343.4957,343.6837,4209.0
2025-01-27 10:40:00,347.41,348.8,347.4,348.55,5348.0,343.7233,345.0985,343.7134,344.8512,5348.0
2025-01-27 10:45:00,349.11,349.51,348.38,348.39,2267.0,345.4052,345.801,344.683,344.6929,2267.0
2025-01-27 10:50:00,348.86,350.0,348.85,349.63,4123.0,345.1579,346.2858,345.148,345.9197,4123.0
2025-01-27 10:55:00,349.62,349.62,349.11,349.42,3210.0,345.9098,345.9098,345.4052,345.712,3210.0
2025-01-27 11:00:00,349.16,349.16,348.62,348.73,4257.0,345.4547,345.4547,344.9204,345.0293,4257.0
2025-01-27 11:05:00,348.91,348.99,348.88,348.99,2872.0,345.2074,345.2865,345.1777,345.2865,2872.0
2025-01-27 11:10:00,348.99,349.34,348.95,349.34,1704.0,345.2865,345.6328,345.2469,345.6328,1704.0
2025-01-27 11:15:00,349.71,349.75,348.9,349.0,4915.0,345.9989,346.0385,345.1975,345.2964,4915.0
2025-01-27 11:20:00,348.95,349.3,348.56,348.67,3906.0,345.2469,345.5932,344.8611,344.9699,3906.0
2025-01-27 11:25:00,348.78,349.53,348.77,349.07,11404.0,345.0787,345.8208,345.0689,345.3657,11404.0
2025-01-27 11:30:00,348.72,348.91,348.45,348.51,4405.0,345.0194,345.2074,344.7522,344.8116,4405.0
2025-01-27 11:35:00,348.76,348.97,348.02,348.02,3283.0,345.059,345.2667,344.3268,344.3268,3283.0
2025-01-27 11:40:00,347.74,348.11,347.58,347.8,4424.0,344.0498,344.4159,343.8915,344.1091,4424.0
2025-01-27 11:45:00,347.57,348.24,347.5,348.17,4506.0,343.8816,344.5445,343.8123,344.4752,4506.0
2025-01-27 11:50:00,347.79,347.99,347.23,347.24,3932.0,344.0993,344.2971,343.5452,343.5551,3932.0
2025-01-27 11:55:00,347.09,348.24,347.09,348.24,6398.0,343.4067,344.5445,343.4067,344.5445,6398.0
2025-01-27 12:00:00,348.11,348.92,348.0,348.71,10970.0,344.4159,345.2173,344.307,345.0095,10970.0
2025-01-27 12:05:00,348.45,350.0,348.41,349.8,3956.0,344.7522,346.2858,344.7127,346.0879,3956.0
2025-01-27 12:10:00,350.0,350.41,349.86,350.06,10586.0,346.2858,346.6914,346.1473,346.3452,10586.0
2025-01-27 12:15:00,349.87,350.16,349.83,350.07,2620.0,346.1572,346.4441,346.1176,346.3551,2620.0
2025-01-27 12:20:00,350.08,350.41,349.93,350.11,6955.0,346.3649,346.6914,346.2165,346.3946,6955.0
2025-01-27 12:25:00,350.02,350.79,349.94,350.79,3618.0,346.3056,347.0674,346.2264,347.0674,3618.0
2025-01-27 12:30:00,350.53,350.94,350.38,350.39,2777.0,346.8102,347.2158,346.6618,346.6717,2777.0
2025-01-27 12:35:00,350.2,351.41,350.15,351.08,4749.0,346.4837,347.6808,346.4342,347.3543,4749.0
2025-01-27 12:40:00,351.08,351.08,351.0,351.0,378.0,347.3543,347.3543,347.2752,347.2752,378.0
2025-01-27 12:45:00,351.0,351.06,350.77,351.05,2466.0,347.2752,347.3345,347.0476,347.3247,2466.0
2025-01-27 12:50:00,350.77,350.97,349.41,349.72,7638.0,347.0476,347.2455,345.7021,346.0088,7638.0
2025-01-27 12:55:00,349.71,350.2,349.71,350.19,3075.0,345.9989,346.4837,345.9989,346.4738,3075.0
2025-01-27 13:00:00,350.19,350.19,349.13,349.4,5243.0,346.4738,346.4738,345.425,345.6922,5243.0
2025-01-27 13:05:00,349.41,349.5,348.85,348.94,3112.0,345.7021,345.7911,345.148,345.237,3112.0
2025-01-27 13:10:00,348.85,348.85,347.92,348.56,3681.0,345.148,345.148,344.2279,344.8611,3681.0
2025-01-27 13:15:00,348.46,348.82,348.45,348.45,1631.0,344.7621,345.1183,344.7522,344.7522,1631.0
2025-01-27 13:20:00,348.3,348.37,347.34,347.57,6478.0,344.6038,344.6731,343.654,343.8816,6478.0
2025-01-27 13:25:00,347.48,347.67,346.99,346.99,12686.0,343.7925,343.9805,343.3077,343.3077,12686.0
2025-01-27 13:30:00,347.13,347.6,347.09,347.41,5597.0,343.4463,343.9113,343.4067,343.7233,5597.0
2025-01-27 13:35:00,347.8,347.85,346.71,346.71,2975.0,344.1091,344.1586,343.0307,343.0307,2975.0
2025-01-27 13:40:00,346.83,347.41,346.83,347.37,15842.0,343.1494,343.7233,343.1494,343.6837,15842.0
2025-01-27 13:45:00,347.31,347.5,347.03,347.19,1738.0,343.6243,343.8123,343.3473,343.5056,1738.0
2025-01-27 13:50:00,347.46,347.47,346.69,346.69,8011.0,343.7728,343.7826,343.0109,343.0109,8011.0
2025-01-27 13:55:00,346.7,346.79,346.26,346.66,2300.0,343.0208,343.1099,342.5855,342.9812,2300.0
2025-01-27 14:00:00,346.39,347.16,346.38,346.81,11915.0,342.7141,343.4759,342.7042,343.1296,11915.0
2025-01-27 14:05:00,346.84,346.84,346.13,346.37,8437.0,343.1593,343.1593,342.4569,342.6943,8437.0
2025-01-27 14:10:00,346.4,347.23,346.27,347.0,11762.0,342.724,343.5452,342.5954,343.3176,11762.0
2025-01-27 14:15:00,347.0,347.78,347.0,347.06,4275.0,343.3176,344.0894,343.3176,343.377,4275.0
2025-01-27 14:20:00,347.44,348.4,347.44,348.06,1470.0,343.753,344.7028,343.753,344.3664,1470.0
2025-01-27 14:25:00,348.23,348.66,348.0,348.66,7394.0,344.5346,344.96,344.307,344.96,7394.0
2025-01-27 14:30:00,348.63,349.15,348.36,349.07,4279.0,344.9303,345.4448,344.6632,345.3657,4279.0
2025-01-27 14:35:00,349.3,349.44,348.92,349.44,4510.0,345.5932,345.7317,345.2173,345.7317,4510.0
2025-01-27 14:40:00,349.78,349.79,348.72,348.72,2565.0,346.0681,346.078,345.0194,345.0194,2565.0
2025-01-27 14:45:00,348.9,348.91,348.24,348.38,8605.0,345.1975,345.2074,344.5445,344.683,8605.0
2025-01-27 14:50:00,348.37,348.43,348.2,348.2,2438.0,344.6731,344.7325,344.5049,344.5049,2438.0
2025-01-27 14:55:00,348.43,348.43,347.51,347.6,7512.0,344.7325,344.7325,343.8222,343.9113,7512.0
2025-01-27 15:00:00,347.52,347.85,347.32,347.36,5006.0,343.8321,344.1586,343.6342,343.6738,5006.0
2025-01-27 15:05:00,347.36,348.19,347.15,348.0,8603.0,343.6738,344.495,343.466,344.307,8603.0
2025-01-27 15:10:00,348.0,349.06,348.0,348.36,7301.0,344.307,345.3558,344.307,344.6632,7301.0
2025-01-27 15:15:00,348.19,349.5,348.0,349.44,5844.0,344.495,345.7911,344.307,345.7317,5844.0
2025-01-27 15:20:00,349.38,349.59,349.15,349.53,2550.0,345.6724,345.8801,345.4448,345.8208,2550.0
2025-01-27 15:25:00,349.35,349.48,349.15,349.28,3646.0,345.6427,345.7713,345.4448,345.5734,3646.0
2025-01-27 15:30:00,349.38,349.54,349.13,349.13,6260.0,345.6724,345.8307,345.425,345.425,6260.0
2025-01-27 15:35:00,349.21,349.68,349.08,349.68,4861.0,345.5042,345.9692,345.3756,345.9692,4861.0
2025-01-27 15:40:00,349.76,350.17,349.72,349.89,6527.0,346.0483,346.454,346.0088,346.177,6527.0
2025-01-27 15:45:00,350.04,350.07,349.41,349.99,6749.0,346.3254,346.3551,345.7021,346.2759,6749.0
2025-01-27 15:50:00,350.14,350.68,348.83,349.13,26025.0,346.4243,346.9586,345.1282,345.425,26025.0
2025-01-27 15:55:00,349.31,349.59,348.06,348.98,51835.0,345.6031,345.8801,344.3664,345.2766,51835.0
2025-01-28 09:30:00,347.81,350.11,346.0,349.97,22137.0,344.119,346.3946,342.3282,346.2561,22137.0
2025-01-28 09:35:00,349.94,351.6,349.1,351.29,8240.0,346.2264,347.8688,345.3953,347.5621,8240.0
2025-01-28 09:40:00,351.93,352.0,349.27,349.28,4493.0,348.1953,348.2646,345.5635,345.5734,4493.0
2025-01-28 09:45:00,349.28,350.55,348.63,349.03,13254.0,345.5734,346.83,344.9303,345.3261,13254.0
2025-01-28 09:50:00,348.61,349.07,348.09,348.32,4100.0,344.9105,345.3657,344.3961,344.6236,4100.0
2025-01-28 09:55:00,348.76,348.76,347.43,348.65,6374.0,345.059,345.059,343.7431,344.9501,6374.0
2025-01-28 10:00:00,348.61,348.68,348.01,348.44,3815.0,344.9105,344.9798,344.3169,344.7424,3815.0
2025-01-28 10:05:00,348.53,349.34,348.17,349.12,8673.0,344.8314,345.6328,344.4752,345.4151,8673.0
2025-01-28 10:10:00,348.66,349.26,348.49,349.12,6794.0,344.96,345.5537,344.7918,345.4151,6794.0
2025-01-28 10:15:00,349.6,350.32,349.11,349.81,8037.0,345.89,346.6024,345.4052,346.0978,8037.0
2025-01-28 10:20:00,349.32,349.88,349.18,349.18,4141.0,345.613,346.1671,345.4745,345.4745,4141.0
2025-01-28 10:25:00,349.19,349.5,349.12,349.5,1170.0,345.4844,345.7911,345.4151,345.7911,1170.0
2025-01-28 10:30:00,349.44,349.82,349.35,349.52,2514.0,345.7317,346.1077,345.6427,345.8109,2514.0
2025-01-28 10:35:00,349.64,350.12,349.19,349.5,4313.0,345.9296,346.4045,345.4844,345.7911,4313.0
2025-01-28 10:40:00,349.58,349.58,348.86,348.98,5507.0,345.8703,345.8703,345.1579,345.2766,5507.0
2025-01-28 10:45:00,348.98,349.37,348.88,349.28,2411.0,345.2766,345.6625,345.1777,345.5734,2411.0
2025-01-28 10:50:00,349.06,349.61,349.06,349.61,2285.0,345.3558,345.8999,345.3558,345.8999,2285.0
2025-01-28 10:55:00,349.67,349.67,348.8,348.8,8955.0,345.9593,345.9593,345.0985,345.0985,8955.0
2025-01-28 11:00:00,348.95,349.11,348.16,348.58,5059.0,345.2469,345.4052,344.4653,344.8809,5059.0
2025-01-28 11:05:00,348.52,348.84,348.51,348.78,1034.0,344.8215,345.1381,344.8116,345.0787,1034.0
2025-01-28 11:10:00,348.93,349.25,348.89,348.89,1350.0,345.2272,345.5438,345.1876,345.1876,1350.0
2025-01-28 11:15:00,348.93,349.05,348.53,348.82,6596.0,345.2272,345.3459,344.8314,345.1183,6596.0
2025-01-28 11:20:00,348.82,348.93,348.53,348.81,5322.0,345.1183,345.2272,344.8314,345.1084,5322.0
2025-01-28 11:25:00,348.77,349.11,347.73,348.07,9921.0,345.0689,345.4052,344.0399,344.3763,9921.0
2025-01-28 11:30:00,348.06,348.07,347.55,347.69,2128.0,344.3664,344.3763,343.8618,344.0003,2128.0
2025-01-28 11:35:00,347.67,347.69,347.13,347.33,4225.0,343.9805,344.0003,343.4463,343.6441,4225.0
2025-01-28 11:40:00,347.32,347.74,347.32,347.59,2674.0,343.6342,344.0498,343.6342,343.9014,2674.0
2025-01-28 11:45:00,347.83,347.96,347.61,347.92,1100.0,344.1388,344.2674,343.9212,344.2279,1100.0
2025-01-28 11:50:00,347.96,348.1,346.68,346.72,6029.0,344.2674,344.406,343.001,343.0406,6029.0
2025-01-28 11:55:00,346.47,346.94,346.31,346.83,2451.0,342.7933,343.2583,342.635,343.1494,2451.0
2025-01-28 12:00:00,346.82,347.04,346.53,346.69,3177.0,343.1395,343.3572,342.8526,343.0109,3177.0
2025-01-28 12:05:00,346.79,347.14,345.33,346.45,17298.0,343.1099,343.4561,341.6654,342.7735,17298.0
2025-01-28 12:10:00,346.62,347.75,346.61,347.6,5907.0,342.9417,344.0597,342.9318,343.9113,5907.0
2025-01-28 12:15:00,347.6,347.9,347.16,347.32,4079.0,343.9113,344.2081,343.4759,343.6342,4079.0
2025-01-28 12:20:00,347.24,347.29,346.27,346.5,4700.0,343.5551,343.6046,342.5954,342.8229,4700.0
2025-01-28 12:25:00,346.42,346.92,346.22,346.67,4628.0,342.7438,343.2385,342.5459,342.9911,4628.0
2025-01-28 12:30:00,346.67,347.27,346.65,346.97,8292.0,342.9911,343.5848,342.9713,343.288,8292.0
2025-01-28 12:35:00,346.86,346.86,346.44,346.5,1370.0,343.1791,343.1791,342.7636,342.8229,1370.0
2025-01-28 12:40:00,346.34,346.53,346.12,346.53,2403.0,342.6646,342.8526,342.447,342.8526,2403.0
2025-01-28 12:45:00,346.52,346.57,346.39,346.52,3073.0,342.8427,342.8922,342.7141,342.8427,3073.0
2025-01-28 12:50:00,346.57,347.03,346.51,347.03,1925.0,342.8922,343.3473,342.8328,343.3473,1925.0
2025-01-28 12:55:00,347.03,347.24,346.83,347.03,1721.0,343.3473,343.5551,343.1494,343.3473,1721.0
2025-01-28 13:00:00,347.03,347.26,346.95,347.02,2756.0,343.3473,343.5749,343.2682,343.3374,2756.0
2025-01-28 13:05:00,346.99,347.17,346.99,347.17,800.0,343.3077,343.4858,343.3077,343.4858,800.0
2025-01-28 13:10:00,347.24,347.68,347.24,347.37,3258.0,343.5551,343.9904,343.5551,343.6837,3258.0
2025-01-28 13:15:00,347.49,347.6,347.21,347.24,2357.0,343.8024,343.9113,343.5254,343.5551,2357.0
2025-01-28 13:20:00,347.21,347.29,347.11,347.11,2762.0,343.5254,343.6046,343.4265,343.4265,2762.0
2025-01-28 13:25:00,347.16,347.3,347.01,347.01,2737.0,343.4759,343.6145,343.3275,343.3275,2737.0
2025-01-28 13:30:00,347.12,347.73,347.08,347.73,868.0,343.4364,344.0399,343.3968,344.0399,868.0
2025-01-28 13:35:00,347.67,347.82,347.54,347.81,2017.0,343.9805,344.1289,343.8519,344.119,2017.0
2025-01-28 13:40:00,347.65,347.65,347.52,347.55,1691.0,343.9607,343.9607,343.8321,343.8618,1691.0
2025-01-28 13:45:00,347.72,347.98,347.57,347.84,2506.0,344.03,344.2872,343.8816,344.1487,2506.0
2025-01-28 13:50:00,347.84,348.18,347.83,348.18,1927.0,344.1487,344.4851,344.1388,344.4851,1927.0
2025-01-28 13:55:00,348.18,348.18,347.73,347.76,2616.0,344.4851,344.4851,344.0399,344.0696,2616.0
2025-01-28 14:00:00,347.84,347.89,347.64,347.81,1906.0,344.1487,344.1982,343.9508,344.119,1906.0
2025-01-28 14:05:00,347.8,347.9,347.57,347.9,2736.0,344.1091,344.2081,343.8816,344.2081,2736.0
2025-01-28 14:10:00,347.91,348.25,347.83,348.06,1878.0,344.218,344.5544,344.1388,344.3664,1878.0
2025-01-28 14:15:00,348.06,348.4,348.06,348.4,1459.0,344.3664,344.7028,344.3664,344.7028,1459.0
2025-01-28 14:20:00,348.44,348.75,348.15,348.75,1171.0,344.7424,345.0491,344.4554,345.0491,1171.0
2025-01-28 14:25:00,348.8,349.09,348.58,348.83,4123.0,345.0985,345.3855,344.8809,345.1282,4123.0
2025-01-28 14:30:00,348.83,349.25,348.68,349.25,1165.0,345.1282,345.5438,344.9798,345.5438,1165.0
2025-01-28 14:35:00,349.18,349.37,349.08,349.37,1120.0,345.4745,345.6625,345.3756,345.6625,1120.0
2025-01-28 14:40:00,349.42,350.0,349.34,349.93,3225.0,345.712,346.2858,345.6328,346.2165,3225.0
2025-01-28 14:45:00,349.99,350.03,349.95,350.03,1114.0,346.2759,346.3155,346.2363,346.3155,1114.0
2025-01-28 14:50:00,349.98,350.33,349.76,350.18,3662.0,346.266,346.6123,346.0483,346.4639,3662.0
2025-01-28 14:55:00,350.19,350.4,349.81,349.91,11455.0,346.4738,346.6816,346.0978,346.1968,11455.0
2025-01-28 15:00:00,349.95,350.12,349.75,349.94,1929.0,346.2363,346.4045,346.0385,346.2264,1929.0
2025-01-28 15:05:00,350.06,350.35,350.06,350.17,3250.0,346.3452,346.6321,346.3452,346.454,3250.0
2025-01-28 15:10:00,350.11,350.41,350.11,350.19,2544.0,346.3946,346.6914,346.3946,346.4738,2544.0
2025-01-28 15:15:00,350.25,350.52,350.05,350.41,4725.0,346.5331,346.8003,346.3353,346.6914,4725.0
2025-01-28 15:20:00,350.54,350.69,350.35,350.59,4523.0,346.8201,346.9685,346.6321,346.8695,4523.0
2025-01-28 15:25:00,350.59,350.68,350.23,350.28,4100.0,346.8695,346.9586,346.5134,346.5628,4100.0
2025-01-28 15:30:00,350.2,350.35,349.61,349.61,6557.0,346.4837,346.6321,345.8999,345.8999,6557.0
2025-01-28 15:35:00,349.73,349.75,349.48,349.74,3355.0,346.0187,346.0385,345.7713,346.0286,3355.0
2025-01-28 15:40:00,349.73,350.05,349.7,350.03,5803.0,346.0187,346.3353,345.989,346.3155,5803.0
2025-01-28 15:45:00,350.03,350.39,349.69,349.79,12397.0,346.3155,346.6717,345.9791,346.078,12397.0
2025-01-28 15:50:00,350.01,350.56,349.89,350.44,11327.0,346.2957,346.8399,346.177,346.7211,11327.0
2025-01-28 15:55:00,350.33,350.85,350.19,350.27,45935.0,346.6123,347.1268,346.4738,346.5529,45935.0
2025-01-29 09:30:00,351.57,352.29,351.52,352.29,6207.0,347.8391,348.5515,347.7897,348.5515,6207.0
2025-01-29 09:35:00,352.28,352.73,352.28,352.68,3433.0,348.5416,348.9868,348.5416,348.9374,3433.0
2025-01-29 09:40:00,352.74,352.74,351.43,351.59,2110.0,348.9967,348.9967,347.7006,347.8589,2110.0
2025-01-29 09:45:00,351.81,352.65,351.81,352.46,3792.0,348.0766,348.9077,348.0766,348.7197,3792.0
2025-01-29 09:50:00,352.5,352.89,352.5,352.77,15274.0,348.7593,349.1451,348.7593,349.0264,15274.0
2025-01-29 09:55:00,352.8,353.17,352.46,352.91,9702.0,349.0561,349.4222,348.7197,349.1649,9702.0
2025-01-29 10:00:00,352.78,354.46,352.56,354.35,12031.0,349.0363,350.6985,348.8186,350.5896,12031.0
2025-01-29 10:05:00,354.48,354.65,353.97,354.44,9628.0,350.7183,350.8865,350.2137,350.6787,9628.0
2025-01-29 10:10:00,354.41,354.48,353.99,354.37,3906.0,350.649,350.7183,350.2335,350.6094,3906.0
2025-01-29 10:15:00,354.32,355.39,354.32,355.38,9647.0,350.56,351.6186,350.56,351.6087,9647.0
2025-01-29 10:20:00,355.39,356.42,355.39,356.4,4344.0,351.6186,352.6377,351.6186,352.6179,4344.0
2025-01-29 10:25:00,356.68,356.97,356.17,356.42,4859.0,352.8949,353.1818,352.3903,352.6377,4859.0
2025-01-29 10:30:00,355.82,356.27,355.82,356.05,700.0,352.044,352.4893,352.044,352.2716,700.0
2025-01-29 10:35:00,356.0,356.44,356.0,356.29,1531.0,352.2221,352.6575,352.2221,352.509,1531.0
2025-01-29 10:40:00,356.56,356.91,356.2,356.54,2055.0,352.7762,353.1225,352.42,352.7564,2055.0
2025-01-29 10:45:00,356.57,356.62,354.65,355.22,3700.0,352.7861,352.8355,350.8865,351.4504,3700.0
2025-01-29 10:50:00,355.27,355.75,355.17,355.21,1457.0,351.4999,351.9748,351.4009,351.4405,1457.0
2025-01-29 10:55:00,355.35,355.68,354.89,355.22,3574.0,351.579,351.9055,351.1239,351.4504,3574.0
2025-01-29 11:00:00,355.31,355.31,354.8,355.27,8640.0,351.5394,351.5394,351.0349,351.4999,8640.0
2025-01-29 11:05:00,354.96,355.05,354.79,355.0,1607.0,351.1932,351.2822,351.025,351.2327,1607.0
2025-01-29 11:10:00,355.0,355.06,354.85,355.0,7425.0,351.2327,351.2921,351.0843,351.2327,7425.0
2025-01-29 11:15:00,355.0,355.28,354.73,354.85,20366.0,351.2327,351.5098,350.9656,351.0843,20366.0
2025-01-29 11:20:00,354.74,355.16,354.61,354.81,15352.0,350.9755,351.391,350.8469,351.0448,15352.0
2025-01-29 11:25:00,355.08,355.17,354.87,355.01,9230.0,351.3119,351.4009,351.1041,351.2426,9230.0
2025-01-29 11:30:00,355.04,355.25,354.89,355.06,6741.0,351.2723,351.4801,351.1239,351.2921,6741.0
2025-01-29 11:35:00,354.96,355.13,354.96,355.13,769.0,351.1932,351.3614,351.1932,351.3614,769.0
2025-01-29 11:40:00,355.12,355.24,354.67,354.85,9685.0,351.3515,351.4702,350.9062,351.0843,9685.0
2025-01-29 11:45:00,355.08,355.12,355.08,355.12,687.0,351.3119,351.3515,351.3119,351.3515,687.0
2025-01-29 11:50:00,355.12,355.31,355.12,355.31,500.0,351.3515,351.5394,351.3515,351.5394,500.0
2025-01-29 11:55:00,355.27,355.49,355.26,355.41,700.0,351.4999,351.7175,351.49,351.6384,700.0
2025-01-29 12:00:00,355.34,355.62,355.34,355.62,1226.0,351.5691,351.8462,351.5691,351.8462,1226.0
2025-01-29 12:05:00,355.78,355.86,355.16,355.16,2282.0,352.0045,352.0836,351.391,351.391,2282.0
2025-01-29 12:10:00,355.09,355.27,354.88,355.19,3901.0,351.3218,351.4999,351.114,351.4207,3901.0
2025-01-29 12:15:00,355.31,355.58,355.21,355.49,534.0,351.5394,351.8066,351.4405,351.7175,534.0
2025-01-29 12:20:00,355.6,355.6,355.6,355.6,100.0,351.8264,351.8264,351.8264,351.8264,100.0
2025-01-29 12:25:00,355.88,355.9,355.38,355.63,1615.0,352.1034,352.1232,351.6087,351.8561,1615.0
2025-01-29 12:30:00,355.63,356.27,355.61,356.27,800.0,351.8561,352.4893,351.8363,352.4893,800.0
2025-01-29 12:35:00,356.27,356.27,356.01,356.01,1464.0,352.4893,352.4893,352.232,352.232,1464.0
2025-01-29 12:40:00,356.05,356.05,355.83,355.83,1203.0,352.2716,352.2716,352.0539,352.0539,1203.0
2025-01-29 12:45:00,355.76,355.78,355.47,355.61,2578.0,351.9847,352.0045,351.6978,351.8363,2578.0
2025-01-29 12:50:00,355.75,355.77,355.67,355.67,380.0,351.9748,351.9946,351.8956,351.8956,380.0
2025-01-29 12:55:00,355.67,355.67,355.67,355.67,0.0,351.8956,351.8956,351.8956,351.8956,0.0
2025-01-29 13:00:00,355.78,355.78,355.29,355.29,1040.0,352.0045,352.0045,351.5197,351.5197,1040.0
2025-01-29 13:05:00,355.47,355.66,355.46,355.54,1214.0,351.6978,351.8857,351.6879,351.767,1214.0
2025-01-29 13:10:00,355.91,355.91,355.28,355.31,1848.0,352.1331,352.1331,351.5098,351.5394,1848.0
2025-01-29 13:15:00,355.35,355.39,355.34,355.39,500.0,351.579,351.6186,351.5691,351.6186,500.0
2025-01-29 13:20:00,355.76,355.76,355.76,355.76,100.0,351.9847,351.9847,351.9847,351.9847,100.0
2025-01-29 13:25:00,355.75,355.75,355.38,355.6,3297.0,351.9748,351.9748,351.6087,351.8264,3297.0
2025-01-29 13:30:00,355.56,355.56,355.26,355.35,406.0,351.7868,351.7868,351.49,351.579,406.0
2025-01-29 13:35:00,355.5,355.5,355.22,355.22,532.0,351.7274,351.7274,351.4504,351.4504,532.0
2025-01-29 13:40:00,355.21,355.32,355.21,355.31,790.0,351.4405,351.5493,351.4405,351.5394,790.0
2025-01-29 13:45:00,355.13,355.7,355.13,355.7,691.0,351.3614,351.9253,351.3614,351.9253,691.0
2025-01-29 13:50:00,355.64,355.71,355.64,355.67,500.0,351.8659,351.9352,351.8659,351.8956,500.0
2025-01-29 13:55:00,355.72,355.72,355.41,355.57,2359.0,351.9451,351.9451,351.6384,351.7967,2359.0
2025-01-29 14:00:00,355.33,355.5,354.65,354.94,10828.0,351.5592,351.7274,350.8865,351.1734,10828.0
2025-01-29 14:05:00,354.94,355.28,354.93,355.11,2384.0,351.1734,351.5098,351.1635,351.3416,2384.0
2025-01-29 14:10:00,355.17,355.82,354.85,355.42,29592.0,351.4009,352.044,351.0843,351.6483,29592.0
2025-01-29 14:15:00,355.41,355.5,355.11,355.5,2142.0,351.6384,351.7274,351.3416,351.7274,2142.0
2025-01-29 14:20:00,355.47,355.47,354.96,355.21,4416.0,351.6978,351.6978,351.1932,351.4405,4416.0
2025-01-29 14:25:00,355.15,355.42,355.12,355.42,2824.0,351.3811,351.6483,351.3515,351.6483,2824.0
2025-01-29 14:30:00,355.49,356.34,355.49,356.22,3172.0,351.7175,352.5585,351.7175,352.4398,3172.0
2025-01-29 14:35:00,356.03,356.76,355.75,356.76,3536.0,352.2518,352.9741,351.9748,352.9741,3536.0
2025-01-29 14:40:00,356.5,357.75,356.5,357.58,2491.0,352.7168,353.9536,352.7168,353.7854,2491.0
2025-01-29 14:45:00,357.44,358.06,357.25,357.48,2395.0,353.6468,354.2603,353.4589,353.6864,2395.0
2025-01-29 14:50:00,357.42,357.79,357.33,357.67,2014.0,353.6271,353.9931,353.538,353.8744,2014.0
2025-01-29 14:55:00,357.56,357.63,356.9,356.91,6689.0,353.7656,353.8348,353.1126,353.1225,6689.0
2025-01-29 15:00:00,356.93,356.93,355.88,355.88,1725.0,353.1423,353.1423,352.1034,352.1034,1725.0
2025-01-29 15:05:00,355.73,356.04,355.22,355.96,2821.0,351.955,352.2617,351.4504,352.1826,2821.0
2025-01-29 15:10:00,356.05,356.05,355.44,355.5,3374.0,352.2716,352.2716,351.6681,351.7274,3374.0
2025-01-29 15:15:00,355.75,355.79,355.22,355.67,6919.0,351.9748,352.0144,351.4504,351.8956,6919.0
2025-01-29 15:20:00,355.73,356.64,355.73,356.63,2000.0,351.955,352.8553,351.955,352.8454,2000.0
2025-01-29 15:25:00,356.64,357.13,356.55,356.91,5597.0,352.8553,353.3401,352.7663,353.1225,5597.0
2025-01-29 15:30:00,357.02,357.28,356.61,356.79,3638.0,353.2313,353.4885,352.8257,353.0037,3638.0
2025-01-29 15:35:00,356.78,356.95,355.52,355.54,6432.0,352.9938,353.162,351.7472,351.767,6432.0
2025-01-29 15:40:00,355.5,356.02,355.06,355.28,4715.0,351.7274,352.2419,351.2921,351.5098,4715.0
2025-01-29 15:45:00,355.28,355.28,354.58,355.11,6502.0,351.5098,351.5098,350.8172,351.3416,6502.0
2025-01-29 15:50:00,355.5,356.24,354.34,354.4,16050.0,351.7274,352.4596,350.5797,350.6391,16050.0
2025-01-29 15:55:00,354.37,354.64,353.79,353.96,48287.0,350.6094,350.8766,350.0356,350.2038,48287.0
2025-01-30 09:30:00,357.06,358.45,356.88,358.0,11830.0,353.2709,354.6461,353.0928,354.2009,11830.0
2025-01-30 09:35:00,358.0,358.75,357.43,358.75,13355.0,354.2009,354.9429,353.637,354.9429,13355.0
2025-01-30 09:40:00,359.03,359.05,357.53,357.82,2343.0,355.22,355.2398,353.7359,354.0228,2343.0
2025-01-30 09:45:00,358.34,358.82,358.33,358.43,2964.0,354.5373,355.0122,354.5274,354.6263,2964.0
2025-01-30 09:50:00,358.49,359.39,358.49,359.25,1501.0,354.6857,355.5762,354.6857,355.4376,1501.0
2025-01-30 09:55:00,359.5,359.5,359.1,359.25,4408.0,355.685,355.685,355.2892,355.4376,4408.0
2025-01-30 10:00:00,359.64,360.0,359.53,359.53,7363.0,355.8235,356.1797,355.7147,355.7147,7363.0
2025-01-30 10:05:00,360.34,360.57,360.19,360.19,1556.0,356.5161,356.7436,356.3677,356.3677,1556.0
2025-01-30 10:10:00,360.11,360.83,360.05,360.79,1528.0,356.2885,357.0009,356.2291,356.9613,1528.0
2025-01-30 10:15:00,360.79,361.39,360.59,360.96,3717.0,356.9613,357.5549,356.7634,357.1295,3717.0
2025-01-30 10:20:00,360.89,361.21,360.81,360.98,3416.0,357.0602,357.3768,356.9811,357.1493,3416.0
2025-01-30 10:25:00,360.81,361.29,360.81,360.9,2648.0,356.9811,357.456,356.9811,357.0701,2648.0
2025-01-30 10:30:00,360.9,361.2,360.54,360.82,6645.0,357.0701,357.3669,356.7139,356.991,6645.0
2025-01-30 10:35:00,360.89,362.19,360.89,362.19,1421.0,357.0602,358.3464,357.0602,358.3464,1421.0
2025-01-30 10:40:00,362.05,362.59,361.7,362.58,1091.0,358.2079,358.7422,357.8616,358.7323,1091.0
2025-01-30 10:45:00,362.77,363.05,362.5,362.5,900.0,358.9203,359.1973,358.6531,358.6531,900.0
2025-01-30 10:50:00,362.97,362.97,361.86,362.27,3001.0,359.1182,359.1182,358.0199,358.4256,3001.0
2025-01-30 10:55:00,361.78,361.83,361.24,361.24,2282.0,357.9408,357.9903,357.4065,357.4065,2282.0
2025-01-30 11:00:00,361.44,361.75,361.22,361.75,2966.0,357.6044,357.9111,357.3867,357.9111,2966.0
2025-01-30 11:05:00,361.74,361.74,361.07,361.07,4441.0,357.9012,357.9012,357.2383,357.2383,4441.0
2025-01-30 11:10:00,361.52,361.54,361.07,361.51,2694.0,357.6835,357.7033,357.2383,357.6737,2694.0
2025-01-30 11:15:00,361.56,361.56,361.22,361.56,6703.0,357.7231,357.7231,357.3867,357.7231,6703.0
2025-01-30 11:20:00,361.66,361.73,361.38,361.73,2631.0,357.8221,357.8913,357.545,357.8913,2631.0
2025-01-30 11:25:00,361.8,362.0,361.54,362.0,3489.0,357.9606,358.1585,357.7033,358.1585,3489.0
2025-01-30 11:30:00,361.89,362.26,361.88,361.98,6970.0,358.0496,358.4157,358.0397,358.1387,6970.0
2025-01-30 11:35:00,361.98,362.52,361.89,362.45,1449.0,358.1387,358.6729,358.0496,358.6037,1449.0
2025-01-30 11:40:00,362.48,362.49,361.51,361.53,6973.0,358.6334,358.6433,357.6737,357.6934,6973.0
2025-01-30 11:45:00,361.54,362.35,361.54,362.21,5467.0,357.7033,358.5047,357.7033,358.3662,5467.0
2025-01-30 11:50:00,362.22,362.42,361.98,362.09,11400.0,358.3761,358.574,358.1387,358.2475,11400.0
2025-01-30 11:55:00,362.15,362.73,362.03,362.4,4121.0,358.3069,358.8807,358.1881,358.5542,4121.0
2025-01-30 12:00:00,362.59,362.78,362.09,362.18,6313.0,358.7422,358.9302,358.2475,358.3365,6313.0
2025-01-30 12:05:00,362.17,362.28,361.63,361.81,5429.0,358.3266,358.4355,357.7924,357.9705,5429.0
2025-01-30 12:10:00,361.56,361.56,360.64,360.64,1100.0,357.7231,357.7231,356.8129,356.8129,1100.0
2025-01-30 12:15:00,360.67,360.67,359.76,360.03,1421.0,356.8426,356.8426,355.9422,356.2094,1421.0
2025-01-30 12:20:00,360.1,360.44,360.01,360.23,2948.0,356.2786,356.615,356.1896,356.4072,2948.0
2025-01-30 12:25:00,360.23,360.23,359.0,359.31,4139.0,356.4072,356.4072,355.1903,355.497,4139.0
2025-01-30 12:30:00,359.27,359.64,359.14,359.53,1370.0,355.4574,355.8235,355.3288,355.7147,1370.0
2025-01-30 12:35:00,359.76,359.8,359.3,359.8,800.0,355.9422,355.9818,355.4871,355.9818,800.0
2025-01-30 12:40:00,359.82,360.05,359.66,360.05,3042.0,356.0016,356.2291,355.8433,356.2291,3042.0
2025-01-30 12:45:00,360.05,360.18,359.33,359.58,3200.0,356.2291,356.3578,355.5168,355.7641,3200.0
2025-01-30 12:50:00,359.55,359.86,359.55,359.58,1464.0,355.7345,356.0412,355.7345,355.7641,1464.0
2025-01-30 12:55:00,359.63,360.09,359.58,359.86,2015.0,355.8136,356.2687,355.7641,356.0412,2015.0
2025-01-30 13:00:00,359.72,360.28,359.72,360.1,2540.0,355.9026,356.4567,355.9026,356.2786,2540.0
2025-01-30 13:05:00,360.1,360.81,360.0,360.77,1424.0,356.2786,356.9811,356.1797,356.9415,1424.0
2025-01-30 13:10:00,360.61,360.76,360.41,360.57,5043.0,356.7832,356.9316,356.5853,356.7436,5043.0
2025-01-30 13:15:00,360.47,360.56,360.31,360.48,3700.0,356.6447,356.7337,356.4864,356.6546,3700.0
2025-01-30 13:20:00,360.35,360.77,360.35,360.77,3495.0,356.526,356.9415,356.526,356.9415,3495.0
2025-01-30 13:25:00,360.78,361.02,360.77,360.95,2001.0,356.9514,357.1889,356.9415,357.1196,2001.0
2025-01-30 13:30:00,360.95,361.39,360.82,361.06,4564.0,357.1196,357.5549,356.991,357.2284,4564.0
2025-01-30 13:35:00,361.16,361.28,360.95,361.28,3552.0,357.3274,357.4461,357.1196,357.4461,3552.0
2025-01-30 13:40:00,361.29,361.82,361.28,361.82,858.0,357.456,357.9804,357.4461,357.9804,858.0
2025-01-30 13:45:00,361.69,362.08,361.47,362.08,5816.0,357.8517,358.2376,357.6341,358.2376,5816.0
2025-01-30 13:50:00,362.04,362.19,361.99,362.13,4086.0,358.198,358.3464,358.1486,358.2871,4086.0
2025-01-30 13:55:00,362.06,362.55,361.91,362.53,5935.0,358.2178,358.7026,358.0694,358.6828,5935.0
2025-01-30 14:00:00,362.52,362.55,361.95,361.99,7126.0,358.6729,358.7026,358.109,358.1486,7126.0
2025-01-30 14:05:00,361.94,362.14,361.42,361.46,9865.0,358.0991,358.297,357.5846,357.6242,9865.0
2025-01-30 14:10:00,361.4,361.5,361.4,361.5,300.0,357.5648,357.6638,357.5648,357.6638,300.0
2025-01-30 14:15:00,361.52,361.67,361.29,361.5,10983.0,357.6835,357.832,357.456,357.6638,10983.0
2025-01-30 14:20:00,361.48,361.5,361.07,361.13,1657.0,357.644,357.6638,357.2383,357.2977,1657.0
2025-01-30 14:25:00,360.94,361.05,360.8,360.86,969.0,357.1097,357.2185,356.9712,357.0306,969.0
2025-01-30 14:30:00,360.95,361.06,360.92,361.06,2115.0,357.1196,357.2284,357.0899,357.2284,2115.0
2025-01-30 14:35:00,361.06,361.21,360.87,360.87,5747.0,357.2284,357.3768,357.0404,357.0404,5747.0
2025-01-30 14:40:00,360.68,360.88,360.42,360.74,1844.0,356.8525,357.0503,356.5952,356.9118,1844.0
2025-01-30 14:45:00,360.73,361.14,360.68,360.83,2300.0,356.9019,357.3076,356.8525,357.0009,2300.0
2025-01-30 14:50:00,360.69,360.69,360.36,360.54,1916.0,356.8624,356.8624,356.5359,356.7139,1916.0
2025-01-30 14:55:00,360.54,360.68,360.54,360.56,503.0,356.7139,356.8525,356.7139,356.7337,503.0
2025-01-30 15:00:00,360.47,360.56,360.32,360.32,1729.0,356.6447,356.7337,356.4963,356.4963,1729.0
2025-01-30 15:05:00,360.41,360.74,360.41,360.73,1054.0,356.5853,356.9118,356.5853,356.9019,1054.0
2025-01-30 15:10:00,360.65,360.65,360.07,360.19,2502.0,356.8228,356.8228,356.2489,356.3677,2502.0
2025-01-30 15:15:00,360.35,360.45,360.28,360.45,13092.0,356.526,356.6249,356.4567,356.6249,13092.0
2025-01-30 15:20:00,360.46,360.88,360.41,360.54,3118.0,356.6348,357.0503,356.5853,356.7139,3118.0
2025-01-30 15:25:00,360.57,360.98,360.5,360.97,28909.0,356.7436,357.1493,356.6744,357.1394,28909.0
2025-01-30 15:30:00,360.75,361.32,360.68,360.94,5667.0,356.9217,357.4857,356.8525,357.1097,5667.0
2025-01-30 15:35:00,360.93,360.93,359.37,359.38,28314.0,357.0998,357.0998,355.5564,355.5663,28314.0
2025-01-30 15:40:00,359.18,359.21,357.7,357.7,5550.0,355.3684,355.3981,353.9041,353.9041,5550.0
2025-01-30 15:45:00,357.99,359.2,357.38,359.07,8972.0,354.191,355.3882,353.5875,355.2595,8972.0
2025-01-30 15:50:00,359.23,360.11,359.23,359.39,27778.0,355.4178,356.2885,355.4178,355.5762,27778.0
2025-01-30 15:55:00,359.25,360.03,358.99,359.68,60880.0,355.4376,356.2094,355.1804,355.8631,60880.0
2025-01-31 09:30:00,360.5,361.7,359.23,360.27,11390.0,356.6744,357.8616,355.4178,356.4468,11390.0
2025-01-31 09:35:00,360.03,360.31,359.53,360.31,1636.0,356.2094,356.4864,355.7147,356.4864,1636.0
2025-01-31 09:40:00,360.76,361.67,360.39,361.04,1557.0,356.9316,357.832,356.5655,357.2086,1557.0
2025-01-31 09:45:00,360.74,361.2,359.5,359.5,4437.0,356.9118,357.3669,355.685,355.685,4437.0
2025-01-31 09:50:00,359.38,359.8,359.38,359.77,1596.0,355.5663,355.9818,355.5663,355.9521,1596.0
2025-01-31 09:55:00,359.92,360.08,359.84,359.84,1422.0,356.1005,356.2588,356.0214,356.0214,1422.0
2025-01-31 10:00:00,359.4,359.4,358.57,359.19,1500.0,355.586,355.586,354.7649,355.3783,1500.0
2025-01-31 10:05:00,359.49,359.49,359.23,359.23,485.0,355.6751,355.6751,355.4178,355.4178,485.0
2025-01-31 10:10:00,359.24,359.28,358.69,359.04,1825.0,355.4277,355.4673,354.8836,355.2299,1825.0
2025-01-31 10:15:00,359.18,359.34,359.11,359.31,1225.0,355.3684,355.5267,355.2991,355.497,1225.0
2025-01-31 10:20:00,359.19,359.5,359.06,359.5,734.0,355.3783,355.685,355.2497,355.685,734.0
2025-01-31 10:25:00,359.66,359.98,359.42,359.93,2213.0,355.8433,356.1599,355.6058,356.1104,2213.0
2025-01-31 10:30:00,359.8,360.22,359.8,360.22,983.0,355.9818,356.3973,355.9818,356.3973,983.0
2025-01-31 10:35:00,360.49,360.49,360.14,360.31,1943.0,356.6645,356.6645,356.3182,356.4864,1943.0
2025-01-31 10:40:00,360.31,360.52,360.19,360.2,1042.0,356.4864,356.6942,356.3677,356.3776,1042.0
2025-01-31 10:45:00,360.4,360.4,360.26,360.4,1626.0,356.5754,356.5754,356.4369,356.5754,1626.0
2025-01-31 10:50:00,360.38,360.45,360.01,360.01,1012.0,356.5556,356.6249,356.1896,356.1896,1012.0
2025-01-31 10:55:00,360.3,360.3,359.86,360.06,2004.0,356.4765,356.4765,356.0412,356.239,2004.0
2025-01-31 11:00:00,359.81,359.82,359.81,359.81,100.0,355.9917,356.0016,355.9917,355.9917,100.0
2025-01-31 11:05:00,359.75,360.35,359.75,360.35,2118.0,355.9323,356.526,355.9323,356.526,2118.0
2025-01-31 11:10:00,360.42,361.13,360.41,360.45,3319.0,356.5952,357.2977,356.5853,356.6249,3319.0
2025-01-31 11:15:00,360.49,360.63,360.1,360.39,899.0,356.6645,356.803,356.2786,356.5655,899.0
2025-01-31 11:20:00,360.23,360.44,360.17,360.17,526.0,356.4072,356.615,356.3479,356.3479,526.0
2025-01-31 11:25:00,360.11,360.11,359.89,359.89,300.0,356.2885,356.2885,356.0708,356.0708,300.0
2025-01-31 11:30:00,359.8,360.03,359.8,359.88,1917.0,355.9818,356.2094,355.9818,356.061,1917.0
2025-01-31 11:35:00,359.85,360.08,359.67,360.08,1307.0,356.0313,356.2588,355.8532,356.2588,1307.0
2025-01-31 11:40:00,360.23,360.35,359.9,359.9,981.0,356.4072,356.526,356.0807,356.0807,981.0
2025-01-31 11:45:00,359.89,359.89,359.42,359.65,825.0,356.0708,356.0708,355.6058,355.8334,825.0
2025-01-31 11:50:00,359.67,359.67,359.6,359.67,555.0,355.8532,355.8532,355.7839,355.8532,555.0
2025-01-31 11:55:00,359.47,359.56,359.33,359.33,332.0,355.6553,355.7443,355.5168,355.5168,332.0
2025-01-31 12:00:00,359.17,359.42,359.17,359.33,1388.0,355.3585,355.6058,355.3585,355.5168,1388.0
2025-01-31 12:05:00,359.43,359.43,358.95,359.17,3034.0,355.6157,355.6157,355.1408,355.3585,3034.0
2025-01-31 12:10:00,359.17,359.17,358.93,359.08,484.0,355.3585,355.3585,355.121,355.2694,484.0
2025-01-31 12:15:00,359.2,360.2,359.07,360.2,2076.0,355.3882,356.3776,355.2595,356.3776,2076.0
2025-01-31 12:20:00,360.05,360.09,360.04,360.09,400.0,356.2291,356.2687,356.2193,356.2687,400.0
2025-01-31 12:25:00,359.89,359.99,359.89,359.99,205.0,356.0708,356.1698,356.0708,356.1698,205.0
2025-01-31 12:30:00,360.2,360.66,360.2,360.59,1443.0,356.3776,356.8327,356.3776,356.7634,1443.0
2025-01-31 12:35:00,360.84,360.84,360.64,360.82,554.0,357.0108,357.0108,356.8129,356.991,554.0
2025-01-31 12:40:00,360.83,360.84,360.74,360.84,876.0,357.0009,357.0108,356.9118,357.0108,876.0
2025-01-31 12:45:00,360.86,361.53,360.76,361.23,4732.0,357.0306,357.6934,356.9316,357.3966,4732.0
2025-01-31 12:50:00,361.25,361.64,361.15,361.64,3424.0,357.4164,357.8023,357.3175,357.8023,3424.0
2025-01-31 12:55:00,361.44,361.44,360.87,361.27,2552.0,357.6044,357.6044,357.0404,357.4362,2552.0
2025-01-31 13:00:00,361.47,361.69,361.33,361.48,1285.0,357.6341,357.8517,357.4956,357.644,1285.0
2025-01-31 13:05:00,361.49,361.49,361.26,361.47,1304.0,357.6539,357.6539,357.4263,357.6341,1304.0
2025-01-31 13:10:00,361.27,361.28,361.26,361.28,400.0,357.4362,357.4461,357.4263,357.4461,400.0
2025-01-31 13:15:00,361.3,361.3,360.28,360.36,5844.0,357.4659,357.4659,356.4567,356.5359,5844.0
2025-01-31 13:20:00,360.59,360.59,359.46,359.47,1989.0,356.7634,356.7634,355.6454,355.6553,1989.0
2025-01-31 13:25:00,359.17,359.24,359.17,359.24,302.0,355.3585,355.4277,355.3585,355.4277,302.0
2025-01-31 13:30:00,358.74,358.8,357.51,357.56,2205.0,354.933,354.9924,353.7161,353.7656,2205.0
2025-01-31 13:35:00,357.22,357.65,356.65,357.65,1908.0,353.4292,353.8546,352.8652,353.8546,1908.0
2025-01-31 13:40:00,358.14,358.3,357.74,357.8,3163.0,354.3394,354.4977,353.9437,354.003,3163.0
2025-01-31 13:45:00,357.9,358.16,357.9,358.16,615.0,354.102,354.3592,354.102,354.3592,615.0
2025-01-31 13:50:00,358.16,358.31,357.84,358.07,1100.0,354.3592,354.5076,354.0426,354.2702,1100.0
2025-01-31 13:55:00,358.12,358.12,357.82,358.04,903.0,354.3196,354.3196,354.0228,354.2405,903.0
2025-01-31 14:00:00,357.88,357.9,357.6,357.66,1025.0,354.0822,354.102,353.8051,353.8645,1025.0
2025-01-31 14:05:00,357.36,357.36,356.88,357.02,13318.0,353.5677,353.5677,353.0928,353.2313,13318.0
2025-01-31 14:10:00,357.18,357.55,356.99,357.55,5803.0,353.3896,353.7557,353.2016,353.7557,5803.0
2025-01-31 14:15:00,357.55,357.55,357.16,357.16,500.0,353.7557,353.7557,353.3698,353.3698,500.0
2025-01-31 14:20:00,357.3,357.56,357.3,357.56,800.0,353.5083,353.7656,353.5083,353.7656,800.0
2025-01-31 14:25:00,357.54,357.76,357.53,357.76,887.0,353.7458,353.9634,353.7359,353.9634,887.0
2025-01-31 14:30:00,358.32,358.32,357.9,357.9,1157.0,354.5175,354.5175,354.102,354.102,1157.0
2025-01-31 14:35:00,358.02,358.02,357.75,357.84,1197.0,354.2207,354.2207,353.9536,354.0426,1197.0
2025-01-31 14:40:00,357.9,357.9,356.89,356.89,1008.0,354.102,354.102,353.1027,353.1027,1008.0
2025-01-31 14:45:00,356.71,357.15,356.71,357.15,2388.0,352.9246,353.3599,352.9246,353.3599,2388.0
2025-01-31 14:50:00,357.27,357.56,357.27,357.56,1258.0,353.4786,353.7656,353.4786,353.7656,1258.0
2025-01-31 14:55:00,357.7,358.18,357.7,358.13,1272.0,353.9041,354.379,353.9041,354.3295,1272.0
2025-01-31 15:00:00,357.79,357.79,356.81,356.81,1027.0,353.9931,353.9931,353.0235,353.0235,1027.0
2025-01-31 15:05:00,357.0,357.0,356.46,356.52,1364.0,353.2115,353.2115,352.6772,352.7366,1364.0
2025-01-31 15:10:00,356.56,357.0,356.48,356.72,1317.0,352.7762,353.2115,352.697,352.9345,1317.0
2025-01-31 15:15:00,356.62,357.41,356.62,357.27,1810.0,352.8355,353.6172,352.8355,353.4786,1810.0
2025-01-31 15:20:00,356.99,357.31,356.8,357.19,2020.0,353.2016,353.5182,353.0136,353.3995,2020.0
2025-01-31 15:25:00,357.19,357.19,356.6,356.72,1877.0,353.3995,353.3995,352.8158,352.9345,1877.0
2025-01-31 15:30:00,356.76,357.13,356.46,356.99,1729.0,352.9741,353.3401,352.6772,353.2016,1729.0
2025-01-31 15:35:00,357.0,357.15,356.54,356.54,3290.0,353.2115,353.3599,352.7564,352.7564,3290.0
2025-01-31 15:40:00,356.7,357.09,356.64,356.82,909.0,352.9147,353.3006,352.8553,353.0334,909.0
2025-01-31 15:45:00,356.83,357.41,356.74,357.4,2871.0,353.0433,353.6172,352.9543,353.6073,2871.0
2025-01-31 15:50:00,357.4,357.46,356.2,356.26,14995.0,353.6073,353.6666,352.42,352.4794,14995.0
2025-01-31 15:55:00,356.36,356.59,356.05,356.48,32510.0,352.5783,352.8059,352.2716,352.697,32510.0
2025-02-03 09:30:00,348.59,350.0,347.7,348.89,14122.0,344.8908,346.2858,344.0102,345.1876,14122.0
2025-02-03 09:35:00,349.74,349.75,347.76,348.93,2703.0,346.0286,346.0385,344.0696,345.2272,2703.0
2025-02-03 09:40:00,348.57,348.68,347.48,347.48,1020.0,344.871,344.9798,343.7925,343.7925,1020.0
2025-02-03 09:45:00,347.69,348.1,346.51,346.53,4682.0,344.0003,344.406,342.8328,342.8526,4682.0
2025-02-03 09:50:00,346.31,346.31,344.56,344.78,6912.0,342.635,342.635,340.9035,341.1212,6912.0
2025-02-03 09:55:00,344.62,346.06,344.11,345.75,6721.0,340.9629,342.3876,340.4583,342.0809,6721.0
2025-02-03 10:00:00,345.93,347.09,345.93,346.59,5046.0,342.259,343.4067,342.259,342.912,5046.0
2025-02-03 10:05:00,346.59,346.71,346.08,346.29,2187.0,342.912,343.0307,342.4074,342.6152,2187.0
2025-02-03 10:10:00,346.18,346.18,345.43,345.48,2916.0,342.5063,342.5063,341.7643,341.8138,2916.0
2025-02-03 10:15:00,345.53,345.78,344.35,344.35,9079.0,341.8632,342.1106,340.6958,340.6958,9079.0
2025-02-03 10:20:00,344.24,346.59,344.17,346.59,6610.0,340.5869,342.912,340.5177,342.912,6610.0
2025-02-03 10:25:00,347.06,349.55,347.06,349.38,4168.0,343.377,345.8406,343.377,345.6724,4168.0
2025-02-03 10:30:00,349.91,350.51,349.48,350.4,3287.0,346.1968,346.7904,345.7713,346.6816,3287.0
2025-02-03 10:35:00,350.56,350.6,349.67,349.81,5298.0,346.8399,346.8794,345.9593,346.0978,5298.0
2025-02-03 10:40:00,349.87,352.02,349.83,350.98,3913.0,346.1572,348.2844,346.1176,347.2554,3913.0
2025-02-03 10:45:00,351.0,351.0,350.06,350.53,3313.0,347.2752,347.2752,346.3452,346.8102,3313.0
2025-02-03 10:50:00,350.98,351.15,350.62,350.66,1053.0,347.2554,347.4236,346.8992,346.9388,1053.0
2025-02-03 10:55:00,350.73,351.67,350.7,351.39,3472.0,347.0081,347.9381,346.9784,347.661,3472.0
2025-02-03 11:00:00,351.4,351.91,350.24,350.63,4023.0,347.6709,348.1755,346.5233,346.9091,4023.0
2025-02-03 11:05:00,350.88,351.62,349.97,351.17,2647.0,347.1565,347.8886,346.2561,347.4434,2647.0
2025-02-03 11:10:00,351.33,351.96,351.21,351.96,1604.0,347.6017,348.225,347.483,348.225,1604.0
2025-02-03 11:15:00,351.87,351.87,351.03,351.81,1309.0,348.136,348.136,347.3049,348.0766,1309.0
2025-02-03 11:20:00,351.87,351.95,351.51,351.92,2034.0,348.136,348.2151,347.7798,348.1854,2034.0
2025-02-03 11:25:00,352.09,352.14,351.42,351.87,1622.0,348.3536,348.4031,347.6907,348.136,1622.0
2025-02-03 11:30:00,351.87,351.98,351.57,351.66,1434.0,348.136,348.2448,347.8391,347.9282,1434.0
2025-02-03 11:35:00,352.02,352.17,351.55,352.17,1800.0,348.2844,348.4328,347.8193,348.4328,1800.0
2025-02-03 11:40:00,352.15,352.2,351.12,351.7,4613.0,348.413,348.4625,347.3939,347.9678,4613.0
2025-02-03 11:45:00,352.2,352.21,351.4,351.8,604.0,348.4625,348.4723,347.6709,348.0667,604.0
2025-02-03 11:50:00,351.59,352.0,351.4,351.4,1100.0,347.8589,348.2646,347.6709,347.6709,1100.0
2025-02-03 11:55:00,351.4,351.4,350.81,350.88,1376.0,347.6709,347.6709,347.0872,347.1565,1376.0
2025-02-03 12:00:00,350.88,351.05,350.05,350.06,4975.0,347.1565,347.3247,346.3353,346.3452,4975.0
2025-02-03 12:05:00,350.21,350.33,350.04,350.24,2192.0,346.4936,346.6123,346.3254,346.5233,2192.0
2025-02-03 12:10:00,350.77,350.77,349.87,350.06,1090.0,347.0476,347.0476,346.1572,346.3452,1090.0
2025-02-03 12:15:00,349.81,350.07,349.7,349.97,1330.0,346.0978,346.3551,345.989,346.2561,1330.0
2025-02-03 12:20:00,349.96,350.73,349.96,350.73,1107.0,346.2462,347.0081,346.2462,347.0081,1107.0
2025-02-03 12:25:00,350.81,350.93,350.14,350.34,3440.0,347.0872,347.2059,346.4243,346.6222,3440.0
2025-02-03 12:30:00,350.02,350.02,349.56,349.6,800.0,346.3056,346.3056,345.8505,345.89,800.0
2025-02-03 12:35:00,349.57,349.81,349.54,349.71,1576.0,345.8604,346.0978,345.8307,345.9989,1576.0
2025-02-03 12:40:00,349.76,349.96,349.47,349.71,986.0,346.0483,346.2462,345.7614,345.9989,986.0
2025-02-03 12:45:00,349.74,349.91,348.83,348.83,2215.0,346.0286,346.1968,345.1282,345.1282,2215.0
2025-02-03 12:50:00,349.09,349.84,349.09,349.84,2026.0,345.3855,346.1275,345.3855,346.1275,2026.0
2025-02-03 12:55:00,349.54,349.77,348.68,349.77,2314.0,345.8307,346.0582,344.9798,346.0582,2314.0
2025-02-03 13:00:00,349.44,349.56,348.5,349.51,3025.0,345.7317,345.8505,344.8017,345.801,3025.0
2025-02-03 13:05:00,349.73,349.88,349.18,349.28,1858.0,346.0187,346.1671,345.4745,345.5734,1858.0
2025-02-03 13:10:00,349.28,349.56,349.04,349.56,1885.0,345.5734,345.8505,345.336,345.8505,1885.0
2025-02-03 13:15:00,349.84,349.85,349.08,349.09,1445.0,346.1275,346.1374,345.3756,345.3855,1445.0
2025-02-03 13:20:00,349.07,349.27,348.73,348.86,1707.0,345.3657,345.5635,345.0293,345.1579,1707.0
2025-02-03 13:25:00,348.96,349.13,348.72,349.06,2111.0,345.2568,345.425,345.0194,345.3558,2111.0
2025-02-03 13:30:00,348.83,349.15,348.55,349.08,3451.0,345.1282,345.4448,344.8512,345.3756,3451.0
2025-02-03 13:35:00,349.22,349.22,348.52,349.16,5136.0,345.5141,345.5141,344.8215,345.4547,5136.0
2025-02-03 13:40:00,349.22,349.23,348.51,348.97,4283.0,345.5141,345.524,344.8116,345.2667,4283.0
2025-02-03 13:45:00,349.23,349.25,348.55,348.72,2734.0,345.524,345.5438,344.8512,345.0194,2734.0
2025-02-03 13:50:00,348.89,349.87,348.89,349.87,4031.0,345.1876,346.1572,345.1876,346.1572,4031.0
2025-02-03 13:55:00,349.76,349.89,349.3,349.3,1832.0,346.0483,346.177,345.5932,345.5932,1832.0
2025-02-03 14:00:00,349.33,349.75,349.33,349.39,1400.0,345.6229,346.0385,345.6229,345.6823,1400.0
2025-02-03 14:05:00,349.68,349.83,349.35,349.7,1700.0,345.9692,346.1176,345.6427,345.989,1700.0
2025-02-03 14:10:00,349.65,349.85,349.41,349.84,4043.0,345.9395,346.1374,345.7021,346.1275,4043.0
2025-02-03 14:15:00,349.88,349.99,349.87,349.88,1249.0,346.1671,346.2759,346.1572,346.1671,1249.0
2025-02-03 14:20:00,349.78,350.01,349.63,349.96,2661.0,346.0681,346.2957,345.9197,346.2462,2661.0
2025-02-03 14:25:00,349.97,350.02,349.28,349.46,2398.0,346.2561,346.3056,345.5734,345.7515,2398.0
2025-02-03 14:30:00,349.46,349.99,349.46,349.9,4115.0,345.7515,346.2759,345.7515,346.1869,4115.0
2025-02-03 14:35:00,349.82,349.82,349.36,349.58,2040.0,346.1077,346.1077,345.6526,345.8703,2040.0
2025-02-03 14:40:00,349.59,349.96,349.58,349.72,1953.0,345.8801,346.2462,345.8703,346.0088,1953.0
2025-02-03 14:45:00,349.79,350.03,349.75,350.03,1929.0,346.078,346.3155,346.0385,346.3155,1929.0
2025-02-03 14:50:00,350.05,350.16,349.78,349.87,3239.0,346.3353,346.4441,346.0681,346.1572,3239.0
2025-02-03 14:55:00,349.57,349.75,349.36,349.66,5499.0,345.8604,346.0385,345.6526,345.9494,5499.0
2025-02-03 15:00:00,349.67,350.09,349.66,350.0,6563.0,345.9593,346.3748,345.9494,346.2858,6563.0
2025-02-03 15:05:00,350.03,350.1,349.12,349.15,6733.0,346.3155,346.3847,345.4151,345.4448,6733.0
2025-02-03 15:10:00,349.12,349.32,348.98,349.18,7106.0,345.4151,345.613,345.2766,345.4745,7106.0
2025-02-03 15:15:00,349.23,349.46,349.19,349.34,3247.0,345.524,345.7515,345.4844,345.6328,3247.0
2025-02-03 15:20:00,349.34,349.42,348.92,349.13,7113.0,345.6328,345.712,345.2173,345.425,7113.0
2025-02-03 15:25:00,349.03,349.03,348.56,348.62,2600.0,345.3261,345.3261,344.8611,344.9204,2600.0
2025-02-03 15:30:00,348.76,348.9,348.44,348.82,4945.0,345.059,345.1975,344.7424,345.1183,4945.0
2025-02-03 15:35:00,348.61,349.0,348.38,348.8,4989.0,344.9105,345.2964,344.683,345.0985,4989.0
2025-02-03 15:40:00,348.81,349.07,348.8,348.85,3965.0,345.1084,345.3657,345.0985,345.148,3965.0
2025-02-03 15:45:00,348.85,349.22,348.67,349.22,9410.0,345.148,345.5141,344.9699,345.5141,9410.0
2025-02-03 15:50:00,349.23,349.65,348.22,348.48,26195.0,345.524,345.9395,344.5247,344.7819,26195.0
2025-02-03 15:55:00,348.2,348.37,347.68,348.21,67915.0,344.5049,344.6731,343.9904,344.5148,67915.0
2025-02-04 09:30:00,361.0,365.0,360.0,362.0,49657.0,357.1691,361.1266,356.1797,358.1585,49657.0
2025-02-04 09:35:00,362.0,362.75,360.88,362.62,44214.0,358.1585,358.9005,357.0503,358.7719,44214.0
2025-02-04 09:40:00,362.13,364.51,361.83,364.51,18231.0,358.2871,360.6418,357.9903,360.6418,18231.0
2025-02-04 09:45:00,364.51,367.98,364.5,367.45,13547.0,360.6418,364.075,360.6319,363.5506,13547.0
2025-02-04 09:50:00,367.57,368.6,366.0,368.44,18902.0,363.6693,364.6884,362.116,364.5301,18902.0
2025-02-04 09:55:00,368.02,368.02,363.76,363.76,10285.0,364.1146,364.1146,359.8998,359.8998,10285.0
2025-02-04 10:00:00,365.23,365.29,363.52,363.92,5709.0,361.3542,361.4135,359.6623,360.0581,5709.0
2025-02-04 10:05:00,363.92,363.92,361.86,362.49,12694.0,360.0581,360.0581,358.0199,358.6433,12694.0
2025-02-04 10:10:00,362.5,362.61,361.0,361.78,11121.0,358.6531,358.762,357.1691,357.9408,11121.0
2025-02-04 10:15:00,361.78,362.68,361.45,361.49,17875.0,357.9408,358.8312,357.6143,357.6539,17875.0
2025-02-04 10:20:00,361.71,365.0,361.35,364.52,38606.0,357.8715,361.1266,357.5154,360.6517,38606.0
2025-02-04 10:25:00,364.53,365.75,361.29,361.29,24792.0,360.6616,361.8687,357.456,357.456,24792.0
2025-02-04 10:30:00,361.0,362.94,360.0,362.06,9001.0,357.1691,359.0885,356.1797,358.2178,9001.0
2025-02-04 10:35:00,362.5,364.48,361.89,364.45,7037.0,358.6531,360.6121,358.0496,360.5825,7037.0
2025-02-04 10:40:00,363.93,364.59,362.1,363.02,10902.0,360.068,360.721,358.2574,359.1676,10902.0
2025-02-04 10:45:00,363.31,365.0,363.07,364.13,14549.0,359.4546,361.1266,359.2171,360.2659,14549.0
2025-02-04 10:50:00,364.13,364.18,363.61,364.01,3828.0,360.2659,360.3153,359.7514,360.1471,3828.0
2025-02-04 10:55:00,364.17,364.7,363.4,363.4,2884.0,360.3054,360.8298,359.5436,359.5436,2884.0
2025-02-04 11:00:00,363.48,364.37,363.48,364.19,2630.0,359.6227,360.5033,359.6227,360.3252,2630.0
2025-02-04 11:05:00,364.19,364.66,363.86,364.58,2800.0,360.3252,360.7902,359.9987,360.7111,2800.0
2025-02-04 11:10:00,364.33,364.74,364.06,364.74,1517.0,360.4637,360.8694,360.1966,360.8694,1517.0
2025-02-04 11:15:00,364.67,365.06,364.67,365.06,1700.0,360.8001,361.186,360.8001,361.186,1700.0
2025-02-04 11:20:00,365.41,366.04,365.29,365.72,5958.0,361.5323,362.1556,361.4135,361.839,5958.0
2025-02-04 11:25:00,365.72,366.82,365.68,366.58,16852.0,361.839,362.9273,361.7994,362.6899,16852.0
2025-02-04 11:30:00,366.47,366.72,364.98,365.31,9503.0,362.581,362.8284,361.1068,361.4333,9503.0
2025-02-04 11:35:00,365.36,365.62,364.88,365.27,3306.0,361.4828,361.74,361.0079,361.3938,3306.0
2025-02-04 11:40:00,365.24,365.42,363.93,364.02,4660.0,361.3641,361.5422,360.068,360.157,4660.0
2025-02-04 11:45:00,363.72,363.75,361.87,362.74,10439.0,359.8602,359.8899,358.0298,358.8906,10439.0
2025-02-04 11:50:00,362.34,362.41,361.24,361.51,11189.0,358.4948,358.5641,357.4065,357.6737,11189.0
2025-02-04 11:55:00,361.78,362.67,361.78,362.13,4513.0,357.9408,358.8213,357.9408,358.2871,4513.0
2025-02-04 12:00:00,362.13,362.81,361.92,362.49,5655.0,358.2871,358.9599,358.0793,358.6433,5655.0
2025-02-04 12:05:00,362.47,362.89,361.51,361.7,14827.0,358.6235,359.039,357.6737,357.8616,14827.0
2025-02-04 12:10:00,361.57,361.96,361.43,361.68,3384.0,357.733,358.1189,357.5945,357.8418,3384.0
2025-02-04 12:15:00,361.54,362.04,361.3,361.7,4829.0,357.7033,358.198,357.4659,357.8616,4829.0
2025-02-04 12:20:00,361.55,361.78,360.87,361.19,7448.0,357.7132,357.9408,357.0404,357.357,7448.0
2025-02-04 12:25:00,360.93,361.11,360.05,360.14,9575.0,357.0998,357.2779,356.2291,356.3182,9575.0
2025-02-04 12:30:00,360.03,361.15,359.92,360.52,6289.0,356.2094,357.3175,356.1005,356.6942,6289.0
2025-02-04 12:35:00,360.83,361.34,360.75,361.34,3972.0,357.0009,357.5055,356.9217,357.5055,3972.0
2025-02-04 12:40:00,361.17,361.63,360.81,361.58,3383.0,357.3373,357.7924,356.9811,357.7429,3383.0
2025-02-04 12:45:00,361.57,361.67,361.29,361.46,3870.0,357.733,357.832,357.456,357.6242,3870.0
2025-02-04 12:50:00,361.66,362.09,361.25,361.99,4664.0,357.8221,358.2475,357.4164,358.1486,4664.0
2025-02-04 12:55:00,361.99,362.71,361.65,362.51,10495.0,358.1486,358.8609,357.8122,358.663,10495.0
2025-02-04 13:00:00,362.27,363.22,362.14,363.13,8065.0,358.4256,359.3655,358.297,359.2765,8065.0
2025-02-04 13:05:00,363.0,363.65,362.86,363.65,9084.0,359.1478,359.7909,359.0093,359.7909,9084.0
2025-02-04 13:10:00,363.61,363.9,363.11,363.59,7593.0,359.7514,360.0383,359.2567,359.7316,7593.0
2025-02-04 13:15:00,363.56,363.56,361.92,362.32,21467.0,359.7019,359.7019,358.0793,358.4751,21467.0
2025-02-04 13:20:00,362.21,363.38,362.2,363.37,6580.0,358.3662,359.5238,358.3563,359.5139,6580.0
2025-02-04 13:25:00,363.65,364.83,362.92,363.93,10551.0,359.7909,360.9584,359.0687,360.068,10551.0
2025-02-04 13:30:00,363.81,364.31,363.67,363.83,6072.0,359.9492,360.4439,359.8107,359.969,6072.0
2025-02-04 13:35:00,364.0,364.0,362.37,362.49,22349.0,360.1372,360.1372,358.5245,358.6433,22349.0
2025-02-04 13:40:00,362.29,362.99,361.2,361.83,7279.0,358.4454,359.1379,357.3669,357.9903,7279.0
2025-02-04 13:45:00,361.83,362.69,361.72,362.26,7073.0,357.9903,358.8411,357.8814,358.4157,7073.0
2025-02-04 13:50:00,362.26,363.45,361.85,362.63,21885.0,358.4157,359.5931,358.01,358.7818,21885.0
2025-02-04 13:55:00,362.4,362.85,362.4,362.69,9669.0,358.5542,358.9994,358.5542,358.8411,9669.0
2025-02-04 14:00:00,362.69,363.54,362.69,363.22,8291.0,358.8411,359.6821,358.8411,359.3655,8291.0
2025-02-04 14:05:00,363.22,363.8,362.97,363.6,10307.0,359.3655,359.9394,359.1182,359.7415,10307.0
2025-02-04 14:10:00,363.6,364.21,363.57,364.21,3325.0,359.7415,360.345,359.7118,360.345,3325.0
2025-02-04 14:15:00,364.22,364.22,363.25,363.47,5934.0,360.3549,360.3549,359.3952,359.6129,5934.0
2025-02-04 14:20:00,363.45,363.5,362.6,362.86,10677.0,359.5931,359.6425,358.7521,359.0093,10677.0
2025-02-04 14:25:00,362.86,362.86,361.87,361.88,6200.0,359.0093,359.0093,358.0298,358.0397,6200.0
2025-02-04 14:30:00,361.87,362.32,361.87,362.31,4460.0,358.0298,358.4751,358.0298,358.4652,4460.0
2025-02-04 14:35:00,362.31,362.61,362.31,362.44,1625.0,358.4652,358.762,358.4652,358.5938,1625.0
2025-02-04 14:40:00,362.82,363.46,362.72,363.41,2739.0,358.9698,359.603,358.8708,359.5535,2739.0
2025-02-04 14:45:00,363.41,364.27,363.14,363.43,17660.0,359.5535,360.4044,359.2864,359.5733,17660.0
2025-02-04 14:50:00,363.59,364.32,363.58,364.24,4013.0,359.7316,360.4538,359.7217,360.3747,4013.0
2025-02-04 14:55:00,364.36,364.57,363.31,363.43,10655.0,360.4934,360.7012,359.4546,359.5733,10655.0
2025-02-04 15:00:00,363.1,363.3,362.91,362.96,5169.0,359.2468,359.4447,359.0588,359.1083,5169.0
2025-02-04 15:05:00,362.88,363.18,362.7,363.08,4799.0,359.0291,359.3259,358.851,359.227,4799.0
2025-02-04 15:10:00,363.08,363.39,362.81,363.31,7349.0,359.227,359.5337,358.9599,359.4546,7349.0
2025-02-04 15:15:00,363.41,363.51,362.64,362.97,7209.0,359.5535,359.6524,358.7917,359.1182,7209.0
2025-02-04 15:20:00,362.81,363.15,362.45,362.69,5386.0,358.9599,359.2962,358.6037,358.8411,5386.0
2025-02-04 15:25:00,362.69,363.01,362.69,362.8,6013.0,358.8411,359.1577,358.8411,358.95,6013.0
2025-02-04 15:30:00,362.8,363.79,362.79,363.55,11542.0,358.95,359.9295,358.9401,359.692,11542.0
2025-02-04 15:35:00,363.66,364.25,363.53,364.04,14552.0,359.8008,360.3846,359.6722,360.1768,14552.0
2025-02-04 15:40:00,364.06,364.46,363.56,363.68,14278.0,360.1966,360.5923,359.7019,359.8206,14278.0
2025-02-04 15:45:00,363.56,363.56,363.07,363.2,8606.0,359.7019,359.7019,359.2171,359.3457,8606.0
2025-02-04 15:50:00,363.18,364.3,363.07,363.63,30231.0,359.3259,360.434,359.2171,359.7712,30231.0
2025-02-04 15:55:00,363.63,364.24,363.31,363.67,64897.0,359.7712,360.3747,359.4546,359.8107,64897.0
2025-02-05 09:30:00,365.54,365.56,362.0,363.75,15346.0,361.6609,361.6807,358.1585,359.8899,15346.0
2025-02-05 09:35:00,364.25,365.62,364.25,365.36,1914.0,360.3846,361.74,360.3846,361.4828,1914.0
2025-02-05 09:40:00,365.43,366.31,365.22,365.23,1330.0,361.5521,362.4227,361.3443,361.3542,1330.0
2025-02-05 09:45:00,365.23,366.4,365.12,365.12,7429.0,361.3542,362.5118,361.2453,361.2453,7429.0
2025-02-05 09:50:00,365.13,365.25,364.72,364.72,2578.0,361.2552,361.374,360.8496,360.8496,2578.0
2025-02-05 09:55:00,364.43,364.68,363.91,364.36,5120.0,360.5627,360.81,360.0482,360.4934,5120.0
2025-02-05 10:00:00,364.58,364.8,363.11,363.19,11311.0,360.7111,360.9287,359.2567,359.3358,11311.0
2025-02-05 10:05:00,363.19,364.6,363.07,364.23,9687.0,359.3358,360.7309,359.2171,360.3648,9687.0
2025-02-05 10:10:00,364.23,365.0,364.22,364.76,4463.0,360.3648,361.1266,360.3549,360.8892,4463.0
2025-02-05 10:15:00,364.55,365.03,364.48,364.99,4698.0,360.6814,361.1563,360.6121,361.1167,4698.0
2025-02-05 10:20:00,364.99,366.07,364.95,365.96,6024.0,361.1167,362.1853,361.0771,362.0764,6024.0
2025-02-05 10:25:00,366.22,366.71,366.22,366.33,2467.0,362.3337,362.8185,362.3337,362.4425,2467.0
2025-02-05 10:30:00,366.72,366.76,366.28,366.54,1209.0,362.8284,362.8679,362.393,362.6503,1209.0
2025-02-05 10:35:00,367.18,367.32,366.55,366.79,3252.0,363.2835,363.422,362.6602,362.8976,3252.0
2025-02-05 10:40:00,367.06,367.59,367.06,367.59,696.0,363.1648,363.6891,363.1648,363.6891,696.0
2025-02-05 10:45:00,367.73,368.31,367.47,368.31,3936.0,363.8276,364.4015,363.5704,364.4015,3936.0
2025-02-05 10:50:00,367.85,368.91,367.71,368.91,12932.0,363.9464,364.9951,363.8079,364.9951,12932.0
2025-02-05 10:55:00,368.84,369.92,368.84,369.03,10240.0,364.9259,365.9944,364.9259,365.1139,10240.0
2025-02-05 11:00:00,368.83,369.73,368.82,369.72,3559.0,364.916,365.8064,364.9061,365.7965,3559.0
2025-02-05 11:05:00,369.72,369.76,369.27,369.67,1800.0,365.7965,365.8361,365.3513,365.7471,1800.0
2025-02-05 11:10:00,369.39,369.92,369.39,369.91,1145.0,365.47,365.9944,365.47,365.9845,1145.0
2025-02-05 11:15:00,369.67,369.81,368.92,369.13,16233.0,365.7471,365.8856,365.005,365.2128,16233.0
2025-02-05 11:20:00,368.76,369.81,368.76,369.81,1123.0,364.8467,365.8856,364.8467,365.8856,1123.0
2025-02-05 11:25:00,369.56,369.81,369.56,369.78,1855.0,365.6382,365.8856,365.6382,365.8559,1855.0
2025-02-05 11:30:00,369.64,370.02,369.44,369.66,9431.0,365.7174,366.0933,365.5195,365.7372,9431.0
2025-02-05 11:35:00,369.5,369.89,369.2,369.66,5747.0,365.5789,365.9647,365.282,365.7372,5747.0
2025-02-05 11:40:00,369.47,370.0,369.47,369.69,1261.0,365.5492,366.0736,365.5492,365.7668,1261.0
2025-02-05 11:45:00,369.7,369.82,369.37,369.69,1400.0,365.7767,365.8955,365.4502,365.7668,1400.0
2025-02-05 11:50:00,369.58,371.03,369.58,371.03,5399.0,365.658,367.0926,365.658,367.0926,5399.0
2025-02-05 11:55:00,370.82,370.82,369.92,369.93,1913.0,366.8849,366.8849,365.9944,366.0043,1913.0
2025-02-05 12:00:00,369.98,370.06,369.97,370.06,1982.0,366.0538,366.1329,366.0439,366.1329,1982.0
2025-02-05 12:05:00,369.88,370.17,369.88,369.98,1400.0,365.9548,366.2418,365.9548,366.0538,1400.0
2025-02-05 12:10:00,370.27,370.45,370.17,370.18,2614.0,366.3407,366.5188,366.2418,366.2516,2614.0
2025-02-05 12:15:00,370.08,370.25,370.08,370.25,3304.0,366.1527,366.3209,366.1527,366.3209,3304.0
2025-02-05 12:20:00,370.05,370.14,369.24,369.49,7381.0,366.123,366.2121,365.3216,365.569,7381.0
2025-02-05 12:25:00,369.49,369.65,369.23,369.23,1908.0,365.569,365.7273,365.3117,365.3117,1908.0
2025-02-05 12:30:00,369.5,369.55,369.49,369.53,800.0,365.5789,365.6283,365.569,365.6085,800.0
2025-02-05 12:35:00,369.4,369.61,369.11,369.27,4656.0,365.4799,365.6877,365.193,365.3513,4656.0
2025-02-05 12:40:00,369.34,369.34,369.07,369.07,2151.0,365.4206,365.4206,365.1534,365.1534,2151.0
2025-02-05 12:45:00,368.94,369.17,368.85,368.89,1132.0,365.0248,365.2524,364.9358,364.9753,1132.0
2025-02-05 12:50:00,368.92,368.98,368.84,368.92,1993.0,365.005,365.0644,364.9259,365.005,1993.0
2025-02-05 12:55:00,368.65,368.79,368.32,368.78,1478.0,364.7379,364.8764,364.4114,364.8665,1478.0
2025-02-05 13:00:00,368.73,368.85,368.36,368.68,1057.0,364.817,364.9358,364.451,364.7676,1057.0
2025-02-05 13:05:00,368.9,368.9,368.63,368.66,1800.0,364.9852,364.9852,364.7181,364.7478,1800.0
2025-02-05 13:10:00,368.63,369.17,368.63,369.17,545.0,364.7181,365.2524,364.7181,365.2524,545.0
2025-02-05 13:15:00,369.17,369.17,368.95,368.96,1300.0,365.2524,365.2524,365.0347,365.0446,1300.0
2025-02-05 13:20:00,368.96,369.28,368.95,369.15,3419.0,365.0446,365.3612,365.0347,365.2326,3419.0
2025-02-05 13:25:00,368.9,369.02,368.49,368.57,3162.0,364.9852,365.104,364.5796,364.6587,3162.0
2025-02-05 13:30:00,368.39,368.55,367.41,367.87,7860.0,364.4806,364.6389,363.511,363.9662,7860.0
2025-02-05 13:35:00,367.62,368.05,367.47,367.75,5795.0,363.7188,364.1443,363.5704,363.8474,5795.0
2025-02-05 13:40:00,367.79,367.85,367.63,367.63,2027.0,363.887,363.9464,363.7287,363.7287,2027.0
2025-02-05 13:45:00,367.75,368.14,367.63,368.07,7766.0,363.8474,364.2333,363.7287,364.164,7766.0
2025-02-05 13:50:00,368.07,368.18,367.73,367.76,4553.0,364.164,364.2729,363.8276,363.8573,4553.0
2025-02-05 13:55:00,367.78,367.82,367.5,367.65,4626.0,363.8771,363.9167,363.6001,363.7485,4626.0
2025-02-05 14:00:00,367.65,368.08,367.65,368.0,3461.0,363.7485,364.1739,363.7485,364.0948,3461.0
2025-02-05 14:05:00,367.96,369.21,367.93,369.12,21468.0,364.0552,365.2919,364.0255,365.2029,21468.0
2025-02-05 14:10:00,368.87,368.97,367.77,368.06,29675.0,364.9555,365.0545,363.8672,364.1541,29675.0
2025-02-05 14:15:00,368.06,368.44,368.06,368.32,550.0,364.1541,364.5301,364.1541,364.4114,550.0
2025-02-05 14:20:00,368.26,368.5,367.87,368.25,12118.0,364.352,364.5895,363.9662,364.3421,12118.0
2025-02-05 14:25:00,368.49,368.66,367.92,368.38,28746.0,364.5796,364.7478,364.0156,364.4707,28746.0
2025-02-05 14:30:00,368.38,368.42,367.98,368.0,7575.0,364.4707,364.5103,364.075,364.0948,7575.0
2025-02-05 14:35:00,367.94,369.05,367.93,369.05,2301.0,364.0354,365.1336,364.0255,365.1336,2301.0
2025-02-05 14:40:00,369.05,369.2,369.0,369.0,1600.0,365.1336,365.282,365.0842,365.0842,1600.0
2025-02-05 14:45:00,368.94,369.19,368.75,368.77,4464.0,365.0248,365.2722,364.8368,364.8566,4464.0
2025-02-05 14:50:00,368.77,368.96,368.76,368.77,708.0,364.8566,365.0446,364.8467,364.8566,708.0
2025-02-05 14:55:00,369.02,369.74,368.99,369.74,4374.0,365.104,365.8163,365.0743,365.8163,4374.0
2025-02-05 15:00:00,369.65,370.09,369.65,369.91,3868.0,365.7273,366.1626,365.7273,365.9845,3868.0
2025-02-05 15:05:00,369.81,370.4,369.77,370.0,3995.0,365.8856,366.4693,365.846,366.0736,3995.0
2025-02-05 15:10:00,369.99,370.14,369.79,369.92,1613.0,366.0637,366.2121,365.8658,365.9944,1613.0
2025-02-05 15:15:00,370.09,370.24,369.7,370.22,2800.0,366.1626,366.311,365.7767,366.2912,2800.0
2025-02-05 15:20:00,370.2,370.54,370.07,370.54,1852.0,366.2714,366.6078,366.1428,366.6078,1852.0
2025-02-05 15:25:00,370.57,370.6,369.76,369.85,21359.0,366.6375,366.6672,365.8361,365.9251,21359.0
2025-02-05 15:30:00,369.85,369.98,369.69,369.94,4556.0,365.9251,366.0538,365.7668,366.0142,4556.0
2025-02-05 15:35:00,369.93,370.06,369.52,369.88,18337.0,366.0043,366.1329,365.5987,365.9548,18337.0
2025-02-05 15:40:00,369.96,369.96,369.48,369.48,9649.0,366.034,366.034,365.5591,365.5591,9649.0
2025-02-05 15:45:00,369.5,369.66,369.24,369.43,8143.0,365.5789,365.7372,365.3216,365.5096,8143.0
2025-02-05 15:50:00,369.61,370.08,369.61,370.0,20571.0,365.6877,366.1527,365.6877,366.0736,20571.0
2025-02-05 15:55:00,370.0,370.27,369.78,370.0,121652.0,366.0736,366.3407,365.8559,366.0736,121652.0
2025-02-06 09:30:00,372.36,373.92,372.16,372.37,11362.0,368.4085,369.952,368.2106,368.4184,11362.0
2025-02-06 09:35:00,373.76,373.76,368.33,368.33,2154.0,369.7937,369.7937,364.4213,364.4213,2154.0
2025-02-06 09:40:00,367.85,369.28,367.84,368.95,1902.0,363.9464,365.3612,363.9365,365.0347,1902.0
2025-02-06 09:45:00,370.06,371.83,369.88,370.34,37131.0,366.1329,367.8841,365.9548,366.4099,37131.0
2025-02-06 09:50:00,369.99,369.99,368.75,368.75,1220.0,366.0637,366.0637,364.8368,364.8368,1220.0
2025-02-06 09:55:00,368.75,369.25,368.67,368.91,2300.0,364.8368,365.3315,364.7577,364.9951,2300.0
2025-02-06 10:00:00,369.48,369.73,368.92,369.73,3108.0,365.5591,365.8064,365.005,365.8064,3108.0
2025-02-06 10:05:00,369.15,369.15,368.54,368.83,7373.0,365.2326,365.2326,364.6291,364.916,7373.0
2025-02-06 10:10:00,369.23,369.94,368.77,369.72,4210.0,365.3117,366.0142,364.8566,365.7965,4210.0
2025-02-06 10:15:00,369.73,370.37,369.71,369.8,1133.0,365.8064,366.4396,365.7866,365.8757,1133.0
2025-02-06 10:20:00,369.98,369.98,369.56,369.77,1212.0,366.0538,366.0538,365.6382,365.846,1212.0
2025-02-06 10:25:00,370.24,370.58,369.86,369.86,4096.0,366.311,366.6474,365.935,365.935,4096.0
2025-02-06 10:30:00,369.27,369.7,368.78,368.78,3088.0,365.3513,365.7767,364.8665,364.8665,3088.0
2025-02-06 10:35:00,368.78,369.34,368.78,368.88,860.0,364.8665,365.4206,364.8665,364.9654,860.0
2025-02-06 10:40:00,369.32,369.34,368.88,369.3,800.0,365.4008,365.4206,364.9654,365.381,800.0
2025-02-06 10:45:00,369.01,369.33,368.92,369.29,2661.0,365.0941,365.4107,365.005,365.3711,2661.0
2025-02-06 10:50:00,369.5,369.5,368.82,369.12,1395.0,365.5789,365.5789,364.9061,365.2029,1395.0
2025-02-06 10:55:00,369.13,369.22,368.82,369.21,4134.0,365.2128,365.3018,364.9061,365.2919,4134.0
2025-02-06 11:00:00,368.82,369.05,368.78,368.79,4429.0,364.9061,365.1336,364.8665,364.8764,4429.0
2025-02-06 11:05:00,368.84,369.06,368.83,369.06,908.0,364.9259,365.1435,364.916,365.1435,908.0
2025-02-06 11:10:00,369.15,369.25,368.92,369.23,1677.0,365.2326,365.3315,365.005,365.3117,1677.0
2025-02-06 11:15:00,369.04,369.32,369.04,369.32,200.0,365.1237,365.4008,365.1237,365.4008,200.0
2025-02-06 11:20:00,369.09,369.33,368.91,369.15,5348.0,365.1732,365.4107,364.9951,365.2326,5348.0
2025-02-06 11:25:00,368.92,368.92,368.92,368.92,110.0,365.005,365.005,365.005,365.005,110.0
2025-02-06 11:30:00,368.99,369.16,368.96,369.0,1888.0,365.0743,365.2425,365.0446,365.0842,1888.0
2025-02-06 11:35:00,368.78,369.08,368.78,369.07,8679.0,364.8665,365.1633,364.8665,365.1534,8679.0
2025-02-06 11:40:00,369.0,369.03,368.89,368.96,3620.0,365.0842,365.1139,364.9753,365.0446,3620.0
2025-02-06 11:45:00,368.96,368.96,368.78,368.96,2592.0,365.0446,365.0446,364.8665,365.0446,2592.0
2025-02-06 11:50:00,368.96,368.96,368.79,368.95,1118.0,365.0446,365.0446,364.8764,365.0347,1118.0
2025-02-06 11:55:00,369.1,369.31,369.04,369.05,1487.0,365.1831,365.3909,365.1237,365.1336,1487.0
2025-02-06 12:00:00,369.13,369.63,369.12,369.63,1090.0,365.2128,365.7075,365.2029,365.7075,1090.0
2025-02-06 12:05:00,369.44,369.48,369.43,369.44,517.0,365.5195,365.5591,365.5096,365.5195,517.0
2025-02-06 12:10:00,369.44,369.67,369.3,369.38,1841.0,365.5195,365.7471,365.381,365.4601,1841.0
2025-02-06 12:15:00,369.38,369.52,369.17,369.31,595.0,365.4601,365.5987,365.2524,365.3909,595.0
2025-02-06 12:20:00,369.28,369.42,369.28,369.35,357.0,365.3612,365.4997,365.3612,365.4305,357.0
2025-02-06 12:25:00,369.35,369.35,369.0,369.3,1208.0,365.4305,365.4305,365.0842,365.381,1208.0
2025-02-06 12:30:00,369.0,369.06,369.0,369.06,502.0,365.0842,365.1435,365.0842,365.1435,502.0
2025-02-06 12:35:00,369.06,369.42,369.06,369.38,667.0,365.1435,365.4997,365.1435,365.4601,667.0
2025-02-06 12:40:00,369.55,369.55,369.38,369.49,500.0,365.6283,365.6283,365.4601,365.569,500.0
2025-02-06 12:45:00,369.34,369.5,368.47,368.96,10867.0,365.4206,365.5789,364.5598,365.0446,10867.0
2025-02-06 12:50:00,368.66,369.54,368.65,369.54,11146.0,364.7478,365.6184,364.7379,365.6184,11146.0
2025-02-06 12:55:00,369.55,369.55,369.05,369.3,1932.0,365.6283,365.6283,365.1336,365.381,1932.0
2025-02-06 13:00:00,369.53,369.92,369.34,369.81,1460.0,365.6085,365.9944,365.4206,365.8856,1460.0
2025-02-06 13:05:00,369.91,370.03,369.89,369.93,1875.0,365.9845,366.1032,365.9647,366.0043,1875.0
2025-02-06 13:10:00,369.94,370.02,369.65,369.83,2796.0,366.0142,366.0933,365.7273,365.9054,2796.0
2025-02-06 13:15:00,369.8,370.15,369.79,370.0,2091.0,365.8757,366.222,365.8658,366.0736,2091.0
2025-02-06 13:20:00,370.0,370.22,369.71,370.02,4401.0,366.0736,366.2912,365.7866,366.0933,4401.0
2025-02-06 13:25:00,369.83,370.21,369.83,369.96,2480.0,365.9054,366.2813,365.9054,366.034,2480.0
2025-02-06 13:30:00,369.88,369.92,369.6,369.92,2356.0,365.9548,365.9944,365.6778,365.9944,2356.0
2025-02-06 13:35:00,369.97,370.05,369.75,369.91,1577.0,366.0439,366.123,365.8262,365.9845,1577.0
2025-02-06 13:40:00,369.75,370.04,369.45,369.88,2817.0,365.8262,366.1131,365.5294,365.9548,2817.0
2025-02-06 13:45:00,369.88,369.88,369.06,369.1,2299.0,365.9548,365.9548,365.1435,365.1831,2299.0
2025-02-06 13:50:00,369.06,369.36,368.92,368.95,806.0,365.1435,365.4403,365.005,365.0347,806.0
2025-02-06 13:55:00,368.95,369.05,368.95,369.05,303.0,365.0347,365.1336,365.0347,365.1336,303.0
2025-02-06 14:00:00,369.3,369.31,368.98,368.98,982.0,365.381,365.3909,365.0644,365.0644,982.0
2025-02-06 14:05:00,369.05,369.26,368.93,368.99,2994.0,365.1336,365.3414,365.0149,365.0743,2994.0
2025-02-06 14:10:00,368.87,369.22,368.87,368.99,1207.0,364.9555,365.3018,364.9555,365.0743,1207.0
2025-02-06 14:15:00,368.91,369.14,368.83,368.96,10628.0,364.9951,365.2227,364.916,365.0446,10628.0
2025-02-06 14:20:00,368.92,368.98,367.93,367.98,4858.0,365.005,365.0644,364.0255,364.075,4858.0
2025-02-06 14:25:00,367.98,367.98,367.63,367.76,992.0,364.075,364.075,363.7287,363.8573,992.0
2025-02-06 14:30:00,367.53,367.55,366.74,367.15,3043.0,363.6298,363.6496,362.8482,363.2538,3043.0
2025-02-06 14:35:00,367.01,367.23,366.91,367.23,2002.0,363.1153,363.333,363.0163,363.333,2002.0
2025-02-06 14:40:00,367.04,367.14,366.67,367.13,2147.0,363.145,363.2439,362.7789,363.234,2147.0
2025-02-06 14:45:00,366.91,367.53,366.91,367.53,1855.0,363.0163,363.6298,363.0163,363.6298,1855.0
2025-02-06 14:50:00,367.52,367.53,367.29,367.3,600.0,363.6199,363.6298,363.3923,363.4022,600.0
2025-02-06 14:55:00,367.43,367.53,366.79,367.03,3738.0,363.5308,363.6298,362.8976,363.1351,3738.0
2025-02-06 15:00:00,366.97,367.55,366.69,367.55,3813.0,363.0757,363.6496,362.7987,363.6496,3813.0
2025-02-06 15:05:00,367.63,367.82,367.62,367.71,1000.0,363.7287,363.9167,363.7188,363.8079,1000.0
2025-02-06 15:10:00,367.75,367.75,366.21,366.56,10517.0,363.8474,363.8474,362.3238,362.6701,10517.0
2025-02-06 15:15:00,366.57,366.62,366.37,366.51,8540.0,362.68,362.7294,362.4821,362.6206,8540.0
2025-02-06 15:20:00,366.52,366.71,366.14,366.15,8408.0,362.6305,362.8185,362.2545,362.2644,8408.0
2025-02-06 15:25:00,366.13,366.7,366.07,366.56,17126.0,362.2446,362.8086,362.1853,362.6701,17126.0
2025-02-06 15:30:00,366.57,367.25,366.47,367.15,2306.0,362.68,363.3527,362.581,363.2538,2306.0
2025-02-06 15:35:00,367.3,367.61,367.15,367.51,2913.0,363.4022,363.7089,363.2538,363.61,2913.0
2025-02-06 15:40:00,367.37,367.62,367.01,367.01,5998.0,363.4715,363.7188,363.1153,363.1153,5998.0
2025-02-06 15:45:00,367.0,368.03,367.0,368.03,4937.0,363.1054,364.1245,363.1054,364.1245,4937.0
2025-02-06 15:50:00,369.27,369.6,368.17,368.59,10529.0,365.3513,365.6778,364.263,364.6785,10529.0
2025-02-06 15:55:00,368.79,369.46,368.79,369.45,33897.0,364.8764,365.5393,364.8764,365.5294,33897.0
2025-02-07 09:30:00,370.82,372.25,370.7,371.62,9426.0,366.8849,368.2997,366.7661,367.6764,9426.0
2025-02-07 09:35:00,372.02,372.08,370.11,370.58,1098.0,368.0721,368.1315,366.1824,366.6474,1098.0
2025-02-07 09:40:00,370.11,371.63,369.43,371.19,2234.0,366.1824,367.6863,365.5096,367.2509,2234.0
2025-02-07 09:45:00,371.5,371.51,371.41,371.42,500.0,367.5576,367.5675,367.4686,367.4785,500.0
2025-02-07 09:50:00,371.56,371.7,371.31,371.34,1917.0,367.617,367.7555,367.3697,367.3993,1917.0
2025-02-07 09:55:00,371.34,372.6,371.34,372.6,2015.0,367.3993,368.646,367.3993,368.646,2015.0
2025-02-07 10:00:00,371.84,372.64,370.75,370.88,4252.0,367.894,368.6855,366.8156,366.9442,4252.0
2025-02-07 10:05:00,370.96,372.03,370.69,371.78,4380.0,367.0234,368.082,366.7562,367.8347,4380.0
2025-02-07 10:10:00,372.83,372.83,372.11,372.25,5076.0,368.8735,368.8735,368.1612,368.2997,5076.0
2025-02-07 10:15:00,371.58,372.1,371.3,372.1,1065.0,367.6368,368.1513,367.3598,368.1513,1065.0
2025-02-07 10:20:00,372.37,372.73,372.36,372.73,500.0,368.4184,368.7746,368.4085,368.7746,500.0
2025-02-07 10:25:00,372.64,373.26,372.39,372.72,2219.0,368.6855,369.299,368.4382,368.7647,2219.0
2025-02-07 10:30:00,372.28,372.39,372.05,372.18,1082.0,368.3294,368.4382,368.1018,368.2304,1082.0
2025-02-07 10:35:00,372.7,373.53,372.54,372.77,2998.0,368.7449,369.5661,368.5866,368.8142,2998.0
2025-02-07 10:40:00,372.95,372.96,372.7,372.87,561.0,368.9923,369.0021,368.7449,368.9131,561.0
2025-02-07 10:45:00,372.38,372.44,371.87,372.03,1708.0,368.4283,368.4877,367.9237,368.082,1708.0
2025-02-07 10:50:00,371.93,372.3,370.12,370.16,1104.0,367.9831,368.3491,366.1923,366.2319,1104.0
2025-02-07 10:55:00,369.91,370.46,369.91,370.46,713.0,365.9845,366.5287,365.9845,366.5287,713.0
2025-02-07 11:00:00,369.96,370.35,369.95,370.0,1100.0,366.034,366.4198,366.0241,366.0736,1100.0
2025-02-07 11:05:00,370.0,371.2,370.0,370.79,905.0,366.0736,367.2608,366.0736,366.8552,905.0
2025-02-07 11:10:00,371.11,371.11,370.37,370.37,2111.0,367.1718,367.1718,366.4396,366.4396,2111.0
2025-02-07 11:15:00,370.43,371.31,370.2,371.31,1012.0,366.499,367.3697,366.2714,367.3697,1012.0
2025-02-07 11:20:00,371.74,371.82,370.87,370.87,1776.0,367.7951,367.8742,366.9343,366.9343,1776.0
2025-02-07 11:25:00,370.38,370.38,370.21,370.27,437.0,366.4495,366.4495,366.2813,366.3407,437.0
2025-02-07 11:30:00,370.36,370.86,370.35,370.49,600.0,366.4297,366.9244,366.4198,366.5584,600.0
2025-02-07 11:35:00,370.71,370.82,369.98,370.26,2256.0,366.776,366.8849,366.0538,366.3308,2256.0
2025-02-07 11:40:00,369.85,370.63,369.85,370.11,1169.0,365.9251,366.6969,365.9251,366.1824,1169.0
2025-02-07 11:45:00,370.11,370.12,369.8,369.94,595.0,366.1824,366.1923,365.8757,366.0142,595.0
2025-02-07 11:50:00,369.92,370.55,369.92,370.0,3100.0,365.9944,366.6177,365.9944,366.0736,3100.0
2025-02-07 11:55:00,370.19,370.2,369.75,369.75,700.0,366.2615,366.2714,365.8262,365.8262,700.0
2025-02-07 12:00:00,369.69,369.78,369.52,369.78,709.0,365.7668,365.8559,365.5987,365.8559,709.0
2025-02-07 12:05:00,369.84,370.75,369.83,370.75,2370.0,365.9153,366.8156,365.9054,366.8156,2370.0
2025-02-07 12:10:00,370.22,370.22,369.74,369.74,1106.0,366.2912,366.2912,365.8163,365.8163,1106.0
2025-02-07 12:15:00,370.0,370.06,369.59,369.81,700.0,366.0736,366.1329,365.6679,365.8856,700.0
2025-02-07 12:20:00,369.9,370.33,369.76,370.23,1284.0,365.9746,366.4001,365.8361,366.3011,1284.0
2025-02-07 12:25:00,370.15,370.15,370.12,370.13,371.0,366.222,366.222,366.1923,366.2022,371.0
2025-02-07 12:30:00,370.06,370.29,369.84,369.84,625.0,366.1329,366.3605,365.9153,365.9153,625.0
2025-02-07 12:35:00,369.82,370.39,369.82,370.25,2183.0,365.8955,366.4594,365.8955,366.3209,2183.0
2025-02-07 12:40:00,370.21,370.22,369.96,369.96,632.0,366.2813,366.2912,366.034,366.034,632.0
2025-02-07 12:45:00,370.15,370.35,369.86,369.86,540.0,366.222,366.4198,365.935,365.935,540.0
2025-02-07 12:50:00,370.38,370.48,370.05,370.06,859.0,366.4495,366.5485,366.123,366.1329,859.0
2025-02-07 12:55:00,370.2,370.35,369.97,369.97,2521.0,366.2714,366.4198,366.0439,366.0439,2521.0
2025-02-07 13:00:00,369.84,370.11,369.83,370.08,390.0,365.9153,366.1824,365.9054,366.1527,390.0
2025-02-07 13:05:00,369.8,370.26,369.8,370.26,216.0,365.8757,366.3308,365.8757,366.3308,216.0
2025-02-07 13:10:00,370.09,370.09,370.02,370.03,200.0,366.1626,366.1626,366.0933,366.1032,200.0
2025-02-07 13:15:00,370.04,370.21,369.93,369.93,704.0,366.1131,366.2813,366.0043,366.0043,704.0
2025-02-07 13:20:00,369.81,369.81,369.67,369.75,433.0,365.8856,365.8856,365.7471,365.8262,433.0
2025-02-07 13:25:00,369.75,370.05,369.74,370.05,1373.0,365.8262,366.123,365.8163,366.123,1373.0
2025-02-07 13:30:00,370.09,370.17,369.85,370.17,960.0,366.1626,366.2418,365.9251,366.2418,960.0
2025-02-07 13:35:00,370.03,370.21,369.82,370.03,1002.0,366.1032,366.2813,365.8955,366.1032,1002.0
2025-02-07 13:40:00,370.03,370.61,370.02,370.43,11639.0,366.1032,366.6771,366.0933,366.499,11639.0
2025-02-07 13:45:00,370.4,370.91,370.29,370.91,6632.0,366.4693,366.9739,366.3605,366.9739,6632.0
2025-02-07 13:50:00,370.68,370.68,370.07,370.22,3775.0,366.7463,366.7463,366.1428,366.2912,3775.0
2025-02-07 13:55:00,369.6,369.7,369.42,369.64,800.0,365.6778,365.7767,365.4997,365.7174,800.0
2025-02-07 14:00:00,369.72,369.94,369.33,369.94,8480.0,365.7965,366.0142,365.4107,366.0142,8480.0
2025-02-07 14:05:00,370.02,370.02,369.47,369.75,339.0,366.0933,366.0933,365.5492,365.8262,339.0
2025-02-07 14:10:00,369.75,369.83,369.39,369.4,1410.0,365.8262,365.9054,365.47,365.4799,1410.0
2025-02-07 14:15:00,369.63,369.81,369.5,369.69,2179.0,365.7075,365.8856,365.5789,365.7668,2179.0
2025-02-07 14:20:00,369.92,369.92,369.62,369.63,800.0,365.9944,365.9944,365.6976,365.7075,800.0
2025-02-07 14:25:00,369.61,370.03,369.6,370.03,1315.0,365.6877,366.1032,365.6778,366.1032,1315.0
2025-02-07 14:30:00,370.04,370.04,369.47,369.63,7093.0,366.1131,366.1131,365.5492,365.7075,7093.0
2025-02-07 14:35:00,369.77,369.77,369.44,369.59,559.0,365.846,365.846,365.5195,365.6679,559.0
2025-02-07 14:40:00,369.8,370.45,369.69,370.45,8068.0,365.8757,366.5188,365.7668,366.5188,8068.0
2025-02-07 14:45:00,370.14,370.42,370.03,370.42,1344.0,366.2121,366.4891,366.1032,366.4891,1344.0
2025-02-07 14:50:00,370.44,370.53,369.8,369.94,5103.0,366.5089,366.5979,365.8757,366.0142,5103.0
2025-02-07 14:55:00,369.94,370.15,369.66,369.95,8976.0,366.0142,366.222,365.7372,366.0241,8976.0
2025-02-07 15:00:00,369.95,370.14,369.75,369.88,18313.0,366.0241,366.2121,365.8262,365.9548,18313.0
2025-02-07 15:05:00,370.0,370.58,369.8,370.4,19648.0,366.0736,366.6474,365.8757,366.4693,19648.0
2025-02-07 15:10:00,370.5,370.75,370.33,370.39,5843.0,366.5683,366.8156,366.4001,366.4594,5843.0
2025-02-07 15:15:00,370.58,370.73,370.37,370.73,6565.0,366.6474,366.7958,366.4396,366.7958,6565.0
2025-02-07 15:20:00,370.73,371.18,370.73,371.0,8551.0,366.7958,367.241,366.7958,367.0629,8551.0
2025-02-07 15:25:00,370.82,371.13,370.75,371.12,10751.0,366.8849,367.1916,366.8156,367.1817,10751.0
2025-02-07 15:30:00,371.14,371.7,371.09,371.7,3324.0,367.2015,367.7555,367.152,367.7555,3324.0
2025-02-07 15:35:00,371.7,371.9,371.35,371.82,7502.0,367.7555,367.9534,367.4092,367.8742,7502.0
2025-02-07 15:40:00,371.86,371.91,371.63,371.71,10898.0,367.9138,367.9633,367.6863,367.7654,10898.0
2025-02-07 15:45:00,371.81,372.09,371.29,372.0,31498.0,367.8643,368.1414,367.3499,368.0523,31498.0
2025-02-07 15:50:00,371.9,372.21,371.74,372.04,24632.0,367.9534,368.2601,367.7951,368.0919,24632.0
2025-02-07 15:55:00,371.97,372.22,371.51,371.94,53493.0,368.0227,368.27,367.5675,367.993,53493.0
2025-02-10 09:30:00,374.0,374.0,372.3,372.31,9370.0,370.0311,370.0311,368.3491,368.359,9370.0
2025-02-10 09:35:00,371.36,371.36,369.97,369.97,1900.0,367.4191,367.4191,366.0439,366.0439,1900.0
2025-02-10 09:40:00,370.36,370.36,370.35,370.36,200.0,366.4297,366.4297,366.4198,366.4297,200.0
2025-02-10 09:45:00,370.68,370.69,370.61,370.62,1626.0,366.7463,366.7562,366.6771,366.687,1626.0
2025-02-10 09:50:00,369.59,370.6,369.59,370.3,5920.0,365.6679,366.6672,365.6679,366.3704,5920.0
2025-02-10 09:55:00,370.27,370.4,369.73,370.4,1856.0,366.3407,366.4693,365.8064,366.4693,1856.0
2025-02-10 10:00:00,370.27,370.74,370.08,370.74,1973.0,366.3407,366.8057,366.1527,366.8057,1973.0
2025-02-10 10:05:00,370.53,370.94,370.08,370.77,3377.0,366.5979,367.0036,366.1527,366.8354,3377.0
2025-02-10 10:10:00,370.62,370.76,370.0,370.0,2506.0,366.687,366.8255,366.0736,366.0736,2506.0
2025-02-10 10:15:00,369.9,370.51,369.28,370.51,515.0,365.9746,366.5781,365.3612,366.5781,515.0
2025-02-10 10:20:00,369.83,370.34,369.83,370.33,1420.0,365.9054,366.4099,365.9054,366.4001,1420.0
2025-02-10 10:25:00,370.24,370.63,370.13,370.29,1279.0,366.311,366.6969,366.2022,366.3605,1279.0
2025-02-10 10:30:00,370.29,370.71,370.28,370.71,700.0,366.3605,366.776,366.3506,366.776,700.0
2025-02-10 10:35:00,370.31,370.32,369.88,369.88,300.0,366.3803,366.3902,365.9548,365.9548,300.0
2025-02-10 10:40:00,369.76,369.91,369.58,369.59,2577.0,365.8361,365.9845,365.658,365.6679,2577.0
2025-02-10 10:45:00,369.92,370.57,369.92,370.39,6348.0,365.9944,366.6375,365.9944,366.4594,6348.0
2025-02-10 10:50:00,370.5,370.82,370.49,370.82,1169.0,366.5683,366.8849,366.5584,366.8849,1169.0
2025-02-10 10:55:00,370.83,370.83,370.25,370.25,627.0,366.8947,366.8947,366.3209,366.3209,627.0
2025-02-10 11:00:00,370.11,370.55,370.11,370.31,2192.0,366.1824,366.6177,366.1824,366.3803,2192.0
2025-02-10 11:05:00,370.31,370.5,370.25,370.29,800.0,366.3803,366.5683,366.3209,366.3605,800.0
2025-02-10 11:10:00,370.5,370.58,370.28,370.48,2544.0,366.5683,366.6474,366.3506,366.5485,2544.0
2025-02-10 11:15:00,370.35,370.62,370.24,370.25,1373.0,366.4198,366.687,366.311,366.3209,1373.0
2025-02-10 11:20:00,370.53,370.58,370.36,370.36,600.0,366.5979,366.6474,366.4297,366.4297,600.0
2025-02-10 11:25:00,370.68,371.0,370.54,370.96,1699.0,366.7463,367.0629,366.6078,367.0234,1699.0
2025-02-10 11:30:00,370.69,371.08,370.67,371.06,1865.0,366.7562,367.1421,366.7364,367.1223,1865.0
2025-02-10 11:35:00,371.12,371.51,371.12,371.51,1425.0,367.1817,367.5675,367.1817,367.5675,1425.0
2025-02-10 11:40:00,371.51,372.16,371.35,372.16,2583.0,367.5675,368.2106,367.4092,368.2106,2583.0
2025-02-10 11:45:00,372.26,372.26,372.0,372.18,700.0,368.3096,368.3096,368.0523,368.2304,700.0
2025-02-10 11:50:00,372.31,373.1,372.24,372.5,6311.0,368.359,369.1407,368.2898,368.547,6311.0
2025-02-10 11:55:00,372.73,372.92,372.58,372.92,442.0,368.7746,368.9626,368.6262,368.9626,442.0
2025-02-10 12:00:00,373.08,373.22,372.81,373.15,2558.0,369.1209,369.2594,368.8537,369.1901,2558.0
2025-02-10 12:05:00,372.94,372.94,372.52,372.8,4269.0,368.9824,368.9824,368.5668,368.8438,4269.0
2025-02-10 12:10:00,372.69,373.11,372.54,373.02,9411.0,368.735,369.1506,368.5866,369.0615,9411.0
2025-02-10 12:15:00,373.11,373.84,372.9,373.84,3400.0,369.1506,369.8728,368.9428,369.8728,3400.0
2025-02-10 12:20:00,373.63,373.7,373.57,373.7,843.0,369.665,369.7343,369.6057,369.7343,843.0
2025-02-10 12:25:00,373.68,373.96,373.66,373.75,1608.0,369.7145,369.9915,369.6947,369.7838,1608.0
2025-02-10 12:30:00,373.75,374.0,373.75,373.89,2611.0,369.7838,370.0311,369.7838,369.9223,2611.0
2025-02-10 12:35:00,373.96,374.0,373.75,374.0,2452.0,369.9915,370.0311,369.7838,370.0311,2452.0
2025-02-10 12:40:00,374.0,374.14,373.99,374.14,2173.0,370.0311,370.1696,370.0212,370.1696,2173.0
2025-02-10 12:45:00,374.22,374.71,374.22,374.71,2855.0,370.2488,370.7336,370.2488,370.7336,2855.0
2025-02-10 12:50:00,374.91,375.01,374.75,374.75,1951.0,370.9315,371.0304,370.7732,370.7732,1951.0
2025-02-10 12:55:00,374.84,375.0,374.83,374.99,500.0,370.8622,371.0205,370.8523,371.0106,500.0
2025-02-10 13:00:00,374.98,375.42,374.97,375.18,1556.0,371.0007,371.436,370.9908,371.1986,1556.0
2025-02-10 13:05:00,375.42,376.35,375.19,375.81,4239.0,371.436,372.3562,371.2085,371.8219,4239.0
2025-02-10 13:10:00,375.81,376.02,375.62,375.75,805.0,371.8219,372.0297,371.6339,371.7625,805.0
2025-02-10 13:15:00,375.75,375.78,375.54,375.59,7489.0,371.7625,371.7922,371.5548,371.6042,7489.0
2025-02-10 13:20:00,375.55,375.74,375.55,375.74,1300.0,371.5647,371.7526,371.5647,371.7526,1300.0
2025-02-10 13:25:00,375.53,375.53,375.47,375.53,800.0,371.5449,371.5449,371.4855,371.5449,800.0
2025-02-10 13:30:00,375.71,375.71,375.18,375.18,3410.0,371.723,371.723,371.1986,371.1986,3410.0
2025-02-10 13:35:00,375.04,375.68,375.04,375.38,1989.0,371.0601,371.6933,371.0601,371.3965,1989.0
2025-02-10 13:40:00,375.35,375.78,375.35,375.78,1997.0,371.3668,371.7922,371.3668,371.7922,1997.0
2025-02-10 13:45:00,375.68,376.18,375.68,376.0,5025.0,371.6933,372.188,371.6933,372.0099,5025.0
2025-02-10 13:50:00,376.09,376.87,376.08,376.24,11127.0,372.0989,372.8707,372.089,372.2473,11127.0
2025-02-10 13:55:00,376.14,376.24,375.77,376.24,2134.0,372.1484,372.2473,371.7823,372.2473,2134.0
2025-02-10 14:00:00,375.93,375.93,375.7,375.72,2124.0,371.9406,371.9406,371.7131,371.7329,2124.0
2025-02-10 14:05:00,376.07,376.26,375.8,376.26,3225.0,372.0791,372.2671,371.812,372.2671,3225.0
2025-02-10 14:10:00,376.2,376.41,376.18,376.35,1984.0,372.2078,372.4155,372.188,372.3562,1984.0
2025-02-10 14:15:00,376.6,376.64,376.45,376.62,1011.0,372.6035,372.6431,372.4551,372.6233,1011.0
2025-02-10 14:20:00,376.64,376.64,376.12,376.16,5211.0,372.6431,372.6431,372.1286,372.1682,5211.0
2025-02-10 14:25:00,376.16,376.16,375.76,375.95,2877.0,372.1682,372.1682,371.7724,371.9604,2877.0
2025-02-10 14:30:00,375.95,375.96,375.56,375.96,2600.0,371.9604,371.9703,371.5746,371.9703,2600.0
2025-02-10 14:35:00,375.8,375.8,375.7,375.8,2494.0,371.812,371.812,371.7131,371.812,2494.0
2025-02-10 14:40:00,375.7,375.95,375.63,375.71,3209.0,371.7131,371.9604,371.6438,371.723,3209.0
2025-02-10 14:45:00,375.69,375.77,375.43,375.43,1640.0,371.7032,371.7823,371.4459,371.4459,1640.0
2025-02-10 14:50:00,375.4,375.76,375.37,375.54,4922.0,371.4163,371.7724,371.3866,371.5548,4922.0
2025-02-10 14:55:00,375.75,375.82,375.23,375.23,6577.0,371.7625,371.8318,371.2481,371.2481,6577.0
2025-02-10 15:00:00,375.23,375.59,375.23,375.41,2635.0,371.2481,371.6042,371.2481,371.4261,2635.0
2025-02-10 15:05:00,375.59,375.98,375.24,375.98,7257.0,371.6042,371.9901,371.258,371.9901,7257.0
2025-02-10 15:10:00,375.98,376.08,375.83,375.95,5368.0,371.9901,372.089,371.8417,371.9604,5368.0
2025-02-10 15:15:00,375.96,376.0,375.49,375.56,15770.0,371.9703,372.0099,371.5053,371.5746,15770.0
2025-02-10 15:20:00,375.41,375.41,374.53,374.58,6317.0,371.4261,371.4261,370.5555,370.605,6317.0
2025-02-10 15:25:00,374.38,374.51,373.59,373.87,8940.0,370.4071,370.5357,369.6255,369.9025,8940.0
2025-02-10 15:30:00,373.8,374.07,373.24,373.24,5429.0,369.8332,370.1004,369.2792,369.2792,5429.0
2025-02-10 15:35:00,373.24,373.74,373.24,373.74,7868.0,369.2792,369.7739,369.2792,369.7739,7868.0
2025-02-10 15:40:00,373.6,374.05,373.47,373.94,9541.0,369.6354,370.0806,369.5067,369.9717,9541.0
2025-02-10 15:45:00,373.94,374.51,373.84,374.17,8258.0,369.9717,370.5357,369.8728,370.1993,8258.0
2025-02-10 15:50:00,374.31,375.08,373.9,374.16,23466.0,370.3378,371.0996,369.9322,370.1894,23466.0
2025-02-10 15:55:00,374.16,374.75,373.77,373.85,61165.0,370.1894,370.7732,369.8036,369.8827,61165.0
2025-02-11 09:30:00,372.44,372.44,371.01,371.59,7925.0,368.4877,368.4877,367.0728,367.6467,7925.0
2025-02-11 09:35:00,371.59,371.59,371.59,371.59,0.0,367.6467,367.6467,367.6467,367.6467,0.0
2025-02-11 09:40:00,370.29,370.29,369.0,369.84,1514.0,366.3605,366.3605,365.0842,365.9153,1514.0
2025-02-11 09:45:00,370.72,370.82,370.5,370.82,650.0,366.7859,366.8849,366.5683,366.8849,650.0
2025-02-11 09:50:00,370.24,371.5,370.24,371.21,1447.0,366.311,367.5576,366.311,367.2707,1447.0
2025-02-11 09:55:00,371.21,371.93,371.19,371.84,600.0,367.2707,367.9831,367.2509,367.894,600.0
2025-02-11 10:00:00,371.28,371.98,370.71,371.16,3950.0,367.34,368.0325,366.776,367.2212,3950.0
2025-02-11 10:05:00,370.36,371.29,369.8,370.37,1880.0,366.4297,367.3499,365.8757,366.4396,1880.0
2025-02-11 10:10:00,370.47,370.47,370.47,370.47,233.0,366.5386,366.5386,366.5386,366.5386,233.0
2025-02-11 10:15:00,370.47,370.81,369.85,370.36,3265.0,366.5386,366.875,365.9251,366.4297,3265.0
2025-02-11 10:20:00,370.83,370.91,369.8,369.8,1607.0,366.8947,366.9739,365.8757,365.8757,1607.0
2025-02-11 10:25:00,370.45,370.62,369.86,369.87,781.0,366.5188,366.687,365.935,365.9449,781.0
2025-02-11 10:30:00,369.54,370.62,369.54,370.62,720.0,365.6184,366.687,365.6184,366.687,720.0
2025-02-11 10:35:00,370.48,371.99,370.48,371.99,3509.0,366.5485,368.0424,366.5485,368.0424,3509.0
2025-02-11 10:40:00,371.0,371.25,371.0,371.25,200.0,367.0629,367.3103,367.0629,367.3103,200.0
2025-02-11 10:45:00,371.31,371.4,371.31,371.31,2079.0,367.3697,367.4587,367.3697,367.3697,2079.0
2025-02-11 10:50:00,371.4,372.01,371.4,371.99,1904.0,367.4587,368.0622,367.4587,368.0424,1904.0
2025-02-11 10:55:00,372.33,372.33,371.61,371.61,200.0,368.3788,368.3788,367.6665,367.6665,200.0
2025-02-11 11:00:00,372.11,372.32,371.83,371.89,1216.0,368.1612,368.3689,367.8841,367.9435,1216.0
2025-02-11 11:05:00,371.55,372.17,371.54,371.91,2601.0,367.6071,368.2205,367.5972,367.9633,2601.0
2025-02-11 11:10:00,371.71,372.09,371.4,371.41,635.0,367.7654,368.1414,367.4587,367.4686,635.0
2025-02-11 11:15:00,371.07,372.16,371.07,372.12,1809.0,367.1322,368.2106,367.1322,368.1711,1809.0
2025-02-11 11:20:00,371.83,371.83,371.82,371.83,125.0,367.8841,367.8841,367.8742,367.8841,125.0
2025-02-11 11:25:00,371.83,371.83,371.07,371.07,1202.0,367.8841,367.8841,367.1322,367.1322,1202.0
2025-02-11 11:30:00,370.89,371.26,370.89,370.91,740.0,366.9541,367.3202,366.9541,366.9739,740.0
2025-02-11 11:35:00,371.18,371.43,370.85,371.34,2539.0,367.241,367.4884,366.9145,367.3993,2539.0
2025-02-11 11:40:00,371.68,371.69,371.37,371.38,1109.0,367.7357,367.7456,367.429,367.4389,1109.0
2025-02-11 11:45:00,371.17,371.25,370.99,370.99,1028.0,367.2311,367.3103,367.0531,367.0531,1028.0
2025-02-11 11:50:00,371.24,371.24,371.24,371.24,500.0,367.3004,367.3004,367.3004,367.3004,500.0
2025-02-11 11:55:00,370.94,371.6,370.9,371.49,18375.0,367.0036,367.6566,366.964,367.5477,18375.0
2025-02-11 12:00:00,371.49,371.76,371.46,371.73,1254.0,367.5477,367.8149,367.5181,367.7852,1254.0
2025-02-11 12:05:00,371.97,372.11,371.79,372.1,1452.0,368.0227,368.1612,367.8446,368.1513,1452.0
2025-02-11 12:10:00,372.0,372.0,370.96,371.0,10336.0,368.0523,368.0523,367.0234,367.0629,10336.0
2025-02-11 12:15:00,370.93,371.18,370.92,371.03,1705.0,366.9937,367.241,366.9838,367.0926,1705.0
2025-02-11 12:20:00,370.98,371.3,370.71,371.07,8970.0,367.0432,367.3598,366.776,367.1322,8970.0
2025-02-11 12:25:00,371.16,371.33,370.88,370.88,4773.0,367.2212,367.3894,366.9442,366.9442,4773.0
2025-02-11 12:30:00,370.95,371.43,370.95,371.27,1417.0,367.0135,367.4884,367.0135,367.3301,1417.0
2025-02-11 12:35:00,371.38,371.52,370.77,370.77,2522.0,367.4389,367.5774,366.8354,366.8354,2522.0
2025-02-11 12:40:00,370.75,371.12,370.5,370.86,2280.0,366.8156,367.1817,366.5683,366.9244,2280.0
2025-02-11 12:45:00,370.46,371.11,370.46,370.78,1346.0,366.5287,367.1718,366.5287,366.8453,1346.0
2025-02-11 12:50:00,370.81,370.89,370.8,370.86,1803.0,366.875,366.9541,366.8651,366.9244,1803.0
2025-02-11 12:55:00,371.08,371.47,371.08,371.47,1323.0,367.1421,367.528,367.1421,367.528,1323.0
2025-02-11 13:00:00,371.54,371.54,371.31,371.31,200.0,367.5972,367.5972,367.3697,367.3697,200.0
2025-02-11 13:05:00,371.53,371.69,371.44,371.44,1152.0,367.5873,367.7456,367.4983,367.4983,1152.0
2025-02-11 13:10:00,371.68,371.93,371.51,371.81,2516.0,367.7357,367.9831,367.5675,367.8643,2516.0
2025-02-11 13:15:00,371.92,372.17,371.81,372.17,745.0,367.9732,368.2205,367.8643,368.2205,745.0
2025-02-11 13:20:00,372.25,372.25,372.04,372.11,487.0,368.2997,368.2997,368.0919,368.1612,487.0
2025-02-11 13:25:00,371.78,372.2,371.78,372.04,471.0,367.8347,368.2502,367.8347,368.0919,471.0
2025-02-11 13:30:00,372.2,372.35,371.92,371.92,750.0,368.2502,368.3986,367.9732,367.9732,750.0
2025-02-11 13:35:00,372.0,372.14,372.0,372.14,218.0,368.0523,368.1908,368.0523,368.1908,218.0
2025-02-11 13:40:00,372.27,372.6,372.15,372.34,2726.0,368.3195,368.646,368.2007,368.3887,2726.0
2025-02-11 13:45:00,372.24,372.24,371.7,371.7,1000.0,368.2898,368.2898,367.7555,367.7555,1000.0
2025-02-11 13:50:00,371.58,371.58,371.13,371.13,200.0,367.6368,367.6368,367.1916,367.1916,200.0
2025-02-11 13:55:00,371.43,371.45,371.43,371.45,1460.0,367.4884,367.5082,367.4884,367.5082,1460.0
2025-02-11 14:00:00,371.09,371.29,371.09,371.29,805.0,367.152,367.3499,367.152,367.3499,805.0
2025-02-11 14:05:00,371.15,371.21,370.74,371.03,1250.0,367.2114,367.2707,366.8057,367.0926,1250.0
2025-02-11 14:10:00,371.09,371.48,371.09,371.31,1163.0,367.152,367.5379,367.152,367.3697,1163.0
2025-02-11 14:15:00,371.31,371.33,371.02,371.02,1364.0,367.3697,367.3894,367.0827,367.0827,1364.0
2025-02-11 14:20:00,371.01,371.51,371.01,371.38,1688.0,367.0728,367.5675,367.0728,367.4389,1688.0
2025-02-11 14:25:00,371.33,371.83,371.26,371.69,2337.0,367.3894,367.8841,367.3202,367.7456,2337.0
2025-02-11 14:30:00,371.69,371.7,371.55,371.55,455.0,367.7456,367.7555,367.6071,367.6071,455.0
2025-02-11 14:35:00,371.57,371.85,371.4,371.83,1946.0,367.6269,367.9039,367.4587,367.8841,1946.0
2025-02-11 14:40:00,371.94,372.41,371.9,372.27,2036.0,367.993,368.458,367.9534,368.3195,2036.0
2025-02-11 14:45:00,372.16,372.27,371.92,372.04,1515.0,368.2106,368.3195,367.9732,368.0919,1515.0
2025-02-11 14:50:00,372.18,372.3,372.17,372.3,900.0,368.2304,368.3491,368.2205,368.3491,900.0
2025-02-11 14:55:00,372.41,372.59,372.36,372.41,1635.0,368.458,368.6361,368.4085,368.458,1635.0
2025-02-11 15:00:00,372.47,372.47,372.2,372.2,595.0,368.5173,368.5173,368.2502,368.2502,595.0
2025-02-11 15:05:00,372.44,372.45,371.73,372.0,509.0,368.4877,368.4976,367.7852,368.0523,509.0
2025-02-11 15:10:00,372.12,372.24,372.06,372.06,1147.0,368.1711,368.2898,368.1117,368.1117,1147.0
2025-02-11 15:15:00,371.98,372.46,371.97,372.46,3442.0,368.0325,368.5075,368.0227,368.5075,3442.0
2025-02-11 15:20:00,372.54,372.63,372.29,372.63,1991.0,368.5866,368.6756,368.3393,368.6756,1991.0
2025-02-11 15:25:00,372.46,372.8,372.42,372.69,1276.0,368.5075,368.8438,368.4679,368.735,1276.0
2025-02-11 15:30:00,372.69,373.16,372.69,373.16,4736.0,368.735,369.2,368.735,369.2,4736.0
2025-02-11 15:35:00,373.1,373.33,372.79,372.79,22910.0,369.1407,369.3682,368.834,368.834,22910.0
2025-02-11 15:40:00,372.75,372.88,372.28,372.57,3166.0,368.7944,368.923,368.3294,368.6163,3166.0
2025-02-11 15:45:00,372.66,372.67,372.25,372.41,5248.0,368.7053,368.7152,368.2997,368.458,5248.0
2025-02-11 15:50:00,372.15,372.77,371.56,371.89,11156.0,368.2007,368.8142,367.617,367.9435,11156.0
2025-02-11 15:55:00,371.84,372.78,371.73,372.55,36061.0,367.894,368.8241,367.7852,368.5965,36061.0
2025-02-12 09:30:00,366.03,367.81,365.19,367.02,11674.0,362.1457,363.9068,361.3146,363.1252,11674.0
2025-02-12 09:35:00,365.17,366.71,365.16,366.71,4625.0,361.2948,362.8185,361.2849,362.8185,4625.0
2025-02-12 09:40:00,365.56,367.1,365.55,366.25,1793.0,361.6807,363.2043,361.6708,362.3634,1793.0
2025-02-12 09:45:00,366.24,368.61,366.24,368.12,13062.0,362.3535,364.6983,362.3535,364.2135,13062.0
2025-02-12 09:50:00,367.97,368.33,367.63,367.88,5408.0,364.0651,364.4213,363.7287,363.9761,5408.0
2025-02-12 09:55:00,367.64,368.33,367.18,367.69,2374.0,363.7386,364.4213,363.2835,363.7881,2374.0
2025-02-12 10:00:00,367.04,367.12,364.41,364.84,5271.0,363.145,363.2241,360.5429,360.9683,5271.0
2025-02-12 10:05:00,364.54,365.38,364.38,365.0,2899.0,360.6715,361.5026,360.5132,361.1266,2899.0
2025-02-12 10:10:00,364.64,364.92,364.53,364.61,1132.0,360.7704,361.0475,360.6616,360.7408,1132.0
2025-02-12 10:15:00,364.0,365.08,364.0,365.0,4561.0,360.1372,361.2058,360.1372,361.1266,4561.0
2025-02-12 10:20:00,364.79,364.84,364.06,364.28,615.0,360.9188,360.9683,360.1966,360.4143,615.0
2025-02-12 10:25:00,364.06,364.37,363.82,364.04,1939.0,360.1966,360.5033,359.9591,360.1768,1939.0
2025-02-12 10:30:00,364.16,364.93,364.12,364.75,7198.0,360.2955,361.0574,360.256,360.8793,7198.0
2025-02-12 10:35:00,364.97,366.13,364.96,365.88,2184.0,361.0969,362.2446,361.087,361.9973,2184.0
2025-02-12 10:40:00,365.73,366.92,365.69,365.83,1691.0,361.8489,363.0262,361.8093,361.9478,1691.0
2025-02-12 10:45:00,365.86,366.27,365.56,365.83,3171.0,361.9775,362.3831,361.6807,361.9478,3171.0
2025-02-12 10:50:00,365.83,365.87,364.81,365.34,2591.0,361.9478,361.9874,360.9386,361.463,2591.0
2025-02-12 10:55:00,365.13,366.28,364.81,366.28,1761.0,361.2552,362.393,360.9386,362.393,1761.0
2025-02-12 11:00:00,365.77,366.3,365.75,365.75,700.0,361.8884,362.4128,361.8687,361.8687,700.0
2025-02-12 11:05:00,365.75,365.76,365.69,365.69,3800.0,361.8687,361.8786,361.8093,361.8093,3800.0
2025-02-12 11:10:00,365.69,366.0,364.98,365.16,3624.0,361.8093,362.116,361.1068,361.2849,3624.0
2025-02-12 11:15:00,365.01,365.35,365.01,365.21,849.0,361.1365,361.4729,361.1365,361.3344,849.0
2025-02-12 11:20:00,365.24,365.53,365.01,365.37,2052.0,361.3641,361.651,361.1365,361.4927,2052.0
2025-02-12 11:25:00,365.24,365.72,365.24,365.72,500.0,361.3641,361.839,361.3641,361.839,500.0
2025-02-12 11:30:00,365.89,366.07,365.72,366.07,401.0,362.0072,362.1853,361.839,362.1853,401.0
2025-02-12 11:35:00,365.81,366.62,365.43,366.62,1876.0,361.928,362.7294,361.5521,362.7294,1876.0
2025-02-12 11:40:00,366.52,366.79,366.4,366.79,600.0,362.6305,362.8976,362.5118,362.8976,600.0
2025-02-12 11:45:00,366.39,366.83,366.29,366.83,1845.0,362.5019,362.9372,362.4029,362.9372,1845.0
2025-02-12 11:50:00,366.73,367.28,366.72,367.11,720.0,362.8383,363.3824,362.8284,363.2142,720.0
2025-02-12 11:55:00,367.28,367.57,367.13,367.57,300.0,363.3824,363.6693,363.234,363.6693,300.0
2025-02-12 12:00:00,367.19,367.19,366.95,367.05,400.0,363.2934,363.2934,363.0559,363.1549,400.0
2025-02-12 12:05:00,367.1,367.19,367.05,367.1,400.0,363.2043,363.2934,363.1549,363.2043,400.0
2025-02-12 12:10:00,367.28,367.67,367.04,367.67,924.0,363.3824,363.7683,363.145,363.7683,924.0
2025-02-12 12:15:00,367.44,367.55,367.14,367.14,800.0,363.5407,363.6496,363.2439,363.2439,800.0
2025-02-12 12:20:00,367.38,367.91,367.32,367.83,2076.0,363.4814,364.0057,363.422,363.9266,2076.0
2025-02-12 12:25:00,367.83,367.83,367.28,367.28,953.0,363.9266,363.9266,363.3824,363.3824,953.0
2025-02-12 12:30:00,367.39,367.39,367.32,367.32,212.0,363.4913,363.4913,363.422,363.422,212.0
2025-02-12 12:35:00,367.22,367.38,367.19,367.19,904.0,363.3231,363.4814,363.2934,363.2934,904.0
2025-02-12 12:40:00,367.22,367.22,366.65,366.66,505.0,363.3231,363.3231,362.7591,362.769,505.0
2025-02-12 12:45:00,366.7,367.49,366.7,367.49,1768.0,362.8086,363.5902,362.8086,363.5902,1768.0
2025-02-12 12:50:00,367.37,367.59,367.36,367.59,201.0,363.4715,363.6891,363.4616,363.6891,201.0
2025-02-12 12:55:00,367.33,367.33,367.33,367.33,100.0,363.4319,363.4319,363.4319,363.4319,100.0
2025-02-12 13:00:00,367.59,367.59,366.72,366.72,1453.0,363.6891,363.6891,362.8284,362.8284,1453.0
2025-02-12 13:05:00,366.78,366.8,366.64,366.8,789.0,362.8877,362.9075,362.7492,362.9075,789.0
2025-02-12 13:10:00,366.64,366.99,366.4,366.41,1687.0,362.7492,363.0955,362.5118,362.5217,1687.0
2025-02-12 13:15:00,366.05,366.05,365.96,366.05,310.0,362.1655,362.1655,362.0764,362.1655,310.0
2025-02-12 13:20:00,366.23,366.23,366.09,366.1,512.0,362.3436,362.3436,362.2051,362.2149,512.0
2025-02-12 13:25:00,366.17,366.42,365.77,365.88,2824.0,362.2842,362.5315,361.8884,361.9973,2824.0
2025-02-12 13:30:00,365.88,366.05,365.88,366.05,201.0,361.9973,362.1655,361.9973,362.1655,201.0
2025-02-12 13:35:00,365.92,366.12,365.92,366.05,445.0,362.0369,362.2347,362.0369,362.1655,445.0
2025-02-12 13:40:00,365.98,365.98,365.28,365.29,1212.0,362.0962,362.0962,361.4036,361.4135,1212.0
2025-02-12 13:45:00,365.2,365.29,365.04,365.19,1316.0,361.3245,361.4135,361.1662,361.3146,1316.0
2025-02-12 13:50:00,365.29,365.34,365.26,365.34,412.0,361.4135,361.463,361.3839,361.463,412.0
2025-02-12 13:55:00,365.39,365.4,365.39,365.39,143.0,361.5125,361.5224,361.5125,361.5125,143.0
2025-02-12 14:00:00,364.93,365.11,364.92,365.11,423.0,361.0574,361.2355,361.0475,361.2355,423.0
2025-02-12 14:05:00,364.87,365.08,364.87,365.08,500.0,360.998,361.2058,360.998,361.2058,500.0
2025-02-12 14:10:00,365.15,365.18,364.88,365.17,1635.0,361.275,361.3047,361.0079,361.2948,1635.0
2025-02-12 14:15:00,364.73,364.73,364.38,364.43,828.0,360.8595,360.8595,360.5132,360.5627,828.0
2025-02-12 14:20:00,364.6,364.74,364.47,364.47,1508.0,360.7309,360.8694,360.6022,360.6022,1508.0
2025-02-12 14:25:00,364.67,364.67,364.66,364.67,100.0,360.8001,360.8001,360.7902,360.8001,100.0
2025-02-12 14:30:00,364.65,364.84,364.65,364.84,602.0,360.7803,360.9683,360.7803,360.9683,602.0
2025-02-12 14:35:00,364.75,365.18,364.75,365.18,8366.0,360.8793,361.3047,360.8793,361.3047,8366.0
2025-02-12 14:40:00,365.08,365.08,364.94,364.98,812.0,361.2058,361.2058,361.0673,361.1068,812.0
2025-02-12 14:45:00,364.98,365.62,364.89,365.61,2581.0,361.1068,361.74,361.0178,361.7301,2581.0
2025-02-12 14:50:00,365.42,366.12,365.41,366.12,1008.0,361.5422,362.2347,361.5323,362.2347,1008.0
2025-02-12 14:55:00,365.5,365.51,364.79,364.9,1400.0,361.6213,361.6312,360.9188,361.0277,1400.0
2025-02-12 15:00:00,365.08,365.59,365.02,365.59,2335.0,361.2058,361.7104,361.1464,361.7104,2335.0
2025-02-12 15:05:00,365.66,366.04,365.61,366.03,1000.0,361.7796,362.1556,361.7301,362.1457,1000.0
2025-02-12 15:10:00,366.03,366.27,365.94,366.27,1987.0,362.1457,362.3831,362.0566,362.3831,1987.0
2025-02-12 15:15:00,366.34,366.34,365.94,366.06,1230.0,362.4524,362.4524,362.0566,362.1754,1230.0
2025-02-12 15:20:00,366.06,366.07,365.41,365.43,870.0,362.1754,362.1853,361.5323,361.5521,870.0
2025-02-12 15:25:00,365.52,365.83,365.5,365.68,4153.0,361.6411,361.9478,361.6213,361.7994,4153.0
2025-02-12 15:30:00,365.56,365.84,365.27,365.28,6439.0,361.6807,361.9577,361.3938,361.4036,6439.0
2025-02-12 15:35:00,365.28,365.34,365.21,365.21,2000.0,361.4036,361.463,361.3344,361.3344,2000.0
2025-02-12 15:40:00,365.31,365.34,364.89,365.1,3010.0,361.4333,361.463,361.0178,361.2256,3010.0
2025-02-12 15:45:00,365.09,365.67,364.94,365.54,12342.0,361.2157,361.7895,361.0673,361.6609,12342.0
2025-02-12 15:50:00,365.63,365.9,364.57,364.64,21432.0,361.7499,362.0171,360.7012,360.7704,21432.0
2025-02-12 15:55:00,364.96,365.25,363.79,364.54,55497.0,361.087,361.374,359.9295,360.6715,55497.0
2025-02-13 09:30:00,364.2,364.37,362.89,364.19,18693.0,360.3351,360.5033,359.039,360.3252,18693.0
2025-02-13 09:35:00,363.95,364.87,363.94,364.87,248.0,360.0878,360.998,360.0779,360.998,248.0
2025-02-13 09:40:00,365.49,365.49,365.49,365.49,101.0,361.6114,361.6114,361.6114,361.6114,101.0
2025-02-13 09:45:00,366.11,366.2,365.4,365.45,700.0,362.2248,362.3139,361.5224,361.5718,700.0
2025-02-13 09:50:00,365.53,365.53,365.14,365.14,300.0,361.651,361.651,361.2651,361.2651,300.0
2025-02-13 09:55:00,365.79,366.02,365.12,366.02,710.0,361.9082,362.1358,361.2453,362.1358,710.0
2025-02-13 10:00:00,365.72,366.29,365.59,365.94,1062.0,361.839,362.4029,361.7104,362.0566,1062.0
2025-02-13 10:05:00,366.42,367.0,366.24,366.3,2347.0,362.5315,363.1054,362.3535,362.4128,2347.0
2025-02-13 10:10:00,366.78,366.78,366.3,366.5,1703.0,362.8877,362.8877,362.4128,362.6107,1703.0
2025-02-13 10:15:00,366.38,367.11,366.3,367.11,1406.0,362.492,363.2142,362.4128,363.2142,1406.0
2025-02-13 10:20:00,367.41,367.41,367.31,367.31,561.0,363.511,363.511,363.4121,363.4121,561.0
2025-02-13 10:25:00,366.99,367.38,366.75,367.38,2571.0,363.0955,363.4814,362.858,363.4814,2571.0
2025-02-13 10:30:00,367.39,367.39,366.93,366.94,648.0,363.4913,363.4913,363.0361,363.046,648.0
2025-02-13 10:35:00,367.03,367.39,366.65,366.65,514.0,363.1351,363.4913,362.7591,362.7591,514.0
2025-02-13 10:40:00,366.87,366.87,365.85,366.54,2739.0,362.9768,362.9768,361.9676,362.6503,2739.0
2025-02-13 10:45:00,366.31,366.46,365.67,366.46,2096.0,362.4227,362.5711,361.7895,362.5711,2096.0
2025-02-13 10:50:00,366.25,366.27,366.25,366.27,200.0,362.3634,362.3831,362.3634,362.3831,200.0
2025-02-13 10:55:00,366.16,366.16,366.09,366.12,526.0,362.2743,362.2743,362.2051,362.2347,526.0
2025-02-13 11:00:00,366.12,366.6,366.11,366.12,325.0,362.2347,362.7096,362.2248,362.2347,325.0
2025-02-13 11:05:00,366.16,366.56,366.15,366.24,1220.0,362.2743,362.6701,362.2644,362.3535,1220.0
2025-02-13 11:10:00,366.46,366.52,366.25,366.51,2521.0,362.5711,362.6305,362.3634,362.6206,2521.0
2025-02-13 11:15:00,366.21,366.21,365.73,365.94,2021.0,362.3238,362.3238,361.8489,362.0566,2021.0
2025-02-13 11:20:00,365.8,366.15,365.39,365.9,2699.0,361.9181,362.2644,361.5125,362.0171,2699.0
2025-02-13 11:25:00,365.47,365.47,364.7,364.7,700.0,361.5916,361.5916,360.8298,360.8298,700.0
2025-02-13 11:30:00,364.97,365.62,364.96,365.41,1710.0,361.0969,361.74,361.087,361.5323,1710.0
2025-02-13 11:35:00,365.36,365.36,365.36,365.36,100.0,361.4828,361.4828,361.4828,361.4828,100.0
2025-02-13 11:40:00,365.45,365.45,365.45,365.45,100.0,361.5718,361.5718,361.5718,361.5718,100.0
2025-02-13 11:45:00,365.23,365.23,365.2,365.2,200.0,361.3542,361.3542,361.3245,361.3245,200.0
2025-02-13 11:50:00,365.34,365.35,365.19,365.19,500.0,361.463,361.4729,361.3146,361.3146,500.0
2025-02-13 11:55:00,364.93,364.93,364.36,364.55,1701.0,361.0574,361.0574,360.4934,360.6814,1701.0
2025-02-13 12:00:00,364.57,364.85,364.49,364.83,1000.0,360.7012,360.9782,360.622,360.9584,1000.0
2025-02-13 12:05:00,364.82,365.7,364.82,365.54,1789.0,360.9485,361.8192,360.9485,361.6609,1789.0
2025-02-13 12:10:00,365.4,365.4,365.07,365.16,1275.0,361.5224,361.5224,361.1959,361.2849,1275.0
2025-02-13 12:15:00,365.21,365.61,365.2,365.61,900.0,361.3344,361.7301,361.3245,361.7301,900.0
2025-02-13 12:20:00,365.74,365.83,365.54,365.8,1150.0,361.8588,361.9478,361.6609,361.9181,1150.0
2025-02-13 12:25:00,365.85,365.91,365.58,365.75,760.0,361.9676,362.027,361.7005,361.8687,760.0
2025-02-13 12:30:00,365.59,365.91,365.59,365.88,429.0,361.7104,362.027,361.7104,361.9973,429.0
2025-02-13 12:35:00,365.77,366.03,365.77,366.03,2424.0,361.8884,362.1457,361.8884,362.1457,2424.0
2025-02-13 12:40:00,365.81,366.2,365.76,366.14,3738.0,361.928,362.3139,361.8786,362.2545,3738.0
2025-02-13 12:45:00,366.34,366.34,366.34,366.34,109.0,362.4524,362.4524,362.4524,362.4524,109.0
2025-02-13 12:50:00,366.36,366.37,365.86,366.0,8344.0,362.4722,362.4821,361.9775,362.116,8344.0
2025-02-13 12:55:00,366.34,366.35,365.8,365.86,2999.0,362.4524,362.4623,361.9181,361.9775,2999.0
2025-02-13 13:00:00,366.03,366.13,365.89,365.89,1702.0,362.1457,362.2446,362.0072,362.0072,1702.0
2025-02-13 13:05:00,365.88,366.02,365.88,366.02,222.0,361.9973,362.1358,361.9973,362.1358,222.0
2025-02-13 13:10:00,365.84,366.27,365.84,366.27,2721.0,361.9577,362.3831,361.9577,362.3831,2721.0
2025-02-13 13:15:00,366.38,366.38,365.67,365.67,1719.0,362.492,362.492,361.7895,361.7895,1719.0
2025-02-13 13:20:00,366.26,366.27,366.26,366.26,150.0,362.3732,362.3831,362.3732,362.3732,150.0
2025-02-13 13:25:00,366.27,366.46,366.17,366.2,1400.0,362.3831,362.5711,362.2842,362.3139,1400.0
2025-02-13 13:30:00,366.24,366.27,366.05,366.27,1046.0,362.3535,362.3831,362.1655,362.3831,1046.0
2025-02-13 13:35:00,366.39,366.43,366.39,366.4,400.0,362.5019,362.5414,362.5019,362.5118,400.0
2025-02-13 13:40:00,366.4,366.44,365.95,366.21,1421.0,362.5118,362.5513,362.0665,362.3238,1421.0
2025-02-13 13:45:00,366.3,366.56,366.26,366.56,636.0,362.4128,362.6701,362.3732,362.6701,636.0
2025-02-13 13:50:00,366.65,366.65,366.42,366.6,309.0,362.7591,362.7591,362.5315,362.7096,309.0
2025-02-13 13:55:00,366.69,366.92,366.69,366.92,238.0,362.7987,363.0262,362.7987,363.0262,238.0
2025-02-13 14:00:00,366.82,367.09,366.82,367.07,600.0,362.9273,363.1944,362.9273,363.1747,600.0
2025-02-13 14:05:00,367.39,367.39,367.39,367.39,999.0,363.4913,363.4913,363.4913,363.4913,999.0
2025-02-13 14:10:00,367.25,367.62,367.25,367.61,1027.0,363.3527,363.7188,363.3527,363.7089,1027.0
2025-02-13 14:15:00,367.89,368.06,367.7,368.06,963.0,363.9859,364.1541,363.798,364.1541,963.0
2025-02-13 14:20:00,368.24,368.48,368.12,368.28,1765.0,364.3322,364.5697,364.2135,364.3718,1765.0
2025-02-13 14:25:00,368.43,368.57,368.24,368.53,4010.0,364.5202,364.6587,364.3322,364.6192,4010.0
2025-02-13 14:30:00,368.35,368.97,368.35,368.53,3526.0,364.4411,365.0545,364.4411,364.6192,3526.0
2025-02-13 14:35:00,368.53,368.74,368.44,368.74,568.0,364.6192,364.8269,364.5301,364.8269,568.0
2025-02-13 14:40:00,368.76,368.76,368.56,368.74,415.0,364.8467,364.8467,364.6488,364.8269,415.0
2025-02-13 14:45:00,368.87,368.96,368.49,368.95,1217.0,364.9555,365.0446,364.5796,365.0347,1217.0
2025-02-13 14:50:00,368.9,369.41,368.81,369.23,2200.0,364.9852,365.4898,364.8962,365.3117,2200.0
2025-02-13 14:55:00,369.13,369.13,369.07,369.08,300.0,365.2128,365.2128,365.1534,365.1633,300.0
2025-02-13 15:00:00,369.16,369.58,368.85,369.38,1977.0,365.2425,365.658,364.9358,365.4601,1977.0
2025-02-13 15:05:00,369.15,369.34,368.99,369.34,1527.0,365.2326,365.4206,365.0743,365.4206,1527.0
2025-02-13 15:10:00,369.29,369.52,368.96,369.52,2120.0,365.3711,365.5987,365.0446,365.5987,2120.0
2025-02-13 15:15:00,369.3,369.92,369.3,369.92,1469.0,365.381,365.9944,365.381,365.9944,1469.0
2025-02-13 15:20:00,369.91,369.91,369.37,369.51,4412.0,365.9845,365.9845,365.4502,365.5888,4412.0
2025-02-13 15:25:00,369.38,370.6,369.37,370.6,6364.0,365.4601,366.6672,365.4502,366.6672,6364.0
2025-02-13 15:30:00,370.39,370.72,370.27,370.72,1540.0,366.4594,366.7859,366.3407,366.7859,1540.0
2025-02-13 15:35:00,370.72,370.72,369.74,370.18,7734.0,366.7859,366.7859,365.8163,366.2516,7734.0
2025-02-13 15:40:00,370.36,370.36,369.66,369.85,2406.0,366.4297,366.4297,365.7372,365.9251,2406.0
2025-02-13 15:45:00,369.96,370.37,369.74,370.02,3319.0,366.034,366.4396,365.8163,366.0933,3319.0
2025-02-13 15:50:00,370.28,370.43,369.24,369.51,8109.0,366.3506,366.499,365.3216,365.5888,8109.0
2025-02-13 15:55:00,369.27,369.84,369.13,369.29,31696.0,365.3513,365.9153,365.2128,365.3711,31696.0
2025-02-14 09:30:00,370.72,371.42,370.72,371.42,6332.0,366.7859,367.4785,366.7859,367.4785,6332.0
2025-02-14 09:35:00,370.04,370.24,370.04,370.24,1600.0,366.1131,366.311,366.1131,366.311,1600.0
2025-02-14 09:40:00,370.24,370.71,370.19,370.71,4891.0,366.311,366.776,366.2615,366.776,4891.0
2025-02-14 09:45:00,370.71,370.71,370.35,370.71,2978.0,366.776,366.776,366.4198,366.776,2978.0
2025-02-14 09:50:00,370.22,370.49,368.98,369.54,1110.0,366.2912,366.5584,365.0644,365.6184,1110.0
2025-02-14 09:55:00,369.08,369.52,368.91,369.15,1723.0,365.1633,365.5987,364.9951,365.2326,1723.0
2025-02-14 10:00:00,369.45,370.02,368.87,369.62,3848.0,365.5294,366.0933,364.9555,365.6976,3848.0
2025-02-14 10:05:00,369.81,370.37,369.81,370.15,1655.0,365.8856,366.4396,365.8856,366.222,1655.0
2025-02-14 10:10:00,370.13,370.19,369.75,369.75,2717.0,366.2022,366.2615,365.8262,365.8262,2717.0
2025-02-14 10:15:00,369.64,369.98,369.48,369.98,1795.0,365.7174,366.0538,365.5591,366.0538,1795.0
2025-02-14 10:20:00,370.05,370.05,369.24,369.55,4786.0,366.123,366.123,365.3216,365.6283,4786.0
2025-02-14 10:25:00,369.5,369.89,369.18,369.47,5011.0,365.5789,365.9647,365.2623,365.5492,5011.0
2025-02-14 10:30:00,369.85,370.24,369.44,369.84,2996.0,365.9251,366.311,365.5195,365.9153,2996.0
2025-02-14 10:35:00,370.66,372.0,370.65,371.75,7240.0,366.7266,368.0523,366.7167,367.805,7240.0
2025-02-14 10:40:00,371.63,372.0,371.34,372.0,2041.0,367.6863,368.0523,367.3993,368.0523,2041.0
2025-02-14 10:45:00,371.8,372.23,371.66,372.16,832.0,367.8545,368.2799,367.7159,368.2106,832.0
2025-02-14 10:50:00,371.57,372.33,371.57,372.33,1074.0,367.6269,368.3788,367.6269,368.3788,1074.0
2025-02-14 10:55:00,371.98,371.98,371.23,371.23,2250.0,368.0325,368.0325,367.2905,367.2905,2250.0
2025-02-14 11:00:00,371.31,371.62,371.0,371.01,1735.0,367.3697,367.6764,367.0629,367.0728,1735.0
2025-02-14 11:05:00,371.65,372.04,371.59,371.94,4400.0,367.706,368.0919,367.6467,367.993,4400.0
2025-02-14 11:10:00,371.55,371.6,371.55,371.55,484.0,367.6071,367.6566,367.6071,367.6071,484.0
2025-02-14 11:15:00,371.44,371.69,371.25,371.31,502.0,367.4983,367.7456,367.3103,367.3697,502.0
2025-02-14 11:20:00,371.71,371.71,370.84,370.84,7108.0,367.7654,367.7654,366.9046,366.9046,7108.0
2025-02-14 11:25:00,370.95,370.95,370.79,370.79,200.0,367.0135,367.0135,366.8552,366.8552,200.0
2025-02-14 11:30:00,370.58,371.0,370.28,371.0,2694.0,366.6474,367.0629,366.3506,367.0629,2694.0
2025-02-14 11:35:00,370.69,371.06,370.69,371.06,1966.0,366.7562,367.1223,366.7562,367.1223,1966.0
2025-02-14 11:40:00,371.09,371.31,371.09,371.17,1078.0,367.152,367.3697,367.152,367.2311,1078.0
2025-02-14 11:45:00,371.06,371.29,371.05,371.29,1038.0,367.1223,367.3499,367.1124,367.3499,1038.0
2025-02-14 11:50:00,371.38,371.67,371.29,371.47,2658.0,367.4389,367.7258,367.3499,367.528,2658.0
2025-02-14 11:55:00,371.72,372.0,371.71,371.97,1206.0,367.7753,368.0523,367.7654,368.0227,1206.0
2025-02-14 12:00:00,372.09,372.37,371.43,371.44,2938.0,368.1414,368.4184,367.4884,367.4983,2938.0
2025-02-14 12:05:00,371.66,371.7,371.61,371.68,1077.0,367.7159,367.7555,367.6665,367.7357,1077.0
2025-02-14 12:10:00,371.43,371.5,371.13,371.39,683.0,367.4884,367.5576,367.1916,367.4488,683.0
2025-02-14 12:15:00,371.31,371.78,371.28,371.43,907.0,367.3697,367.8347,367.34,367.4884,907.0
2025-02-14 12:20:00,371.51,372.09,371.51,372.08,2233.0,367.5675,368.1414,367.5675,368.1315,2233.0
2025-02-14 12:25:00,371.57,371.69,371.39,371.54,6291.0,367.6269,367.7456,367.4488,367.5972,6291.0
2025-02-14 12:30:00,371.86,372.22,371.6,372.22,3544.0,367.9138,368.27,367.6566,368.27,3544.0
2025-02-14 12:35:00,372.08,372.6,371.97,372.42,4340.0,368.1315,368.646,368.0227,368.4679,4340.0
2025-02-14 12:40:00,372.12,372.72,372.12,372.43,5348.0,368.1711,368.7647,368.1711,368.4778,5348.0
2025-02-14 12:45:00,372.59,372.93,372.48,372.93,3302.0,368.6361,368.9725,368.5272,368.9725,3302.0
2025-02-14 12:50:00,372.32,372.79,372.31,372.34,7777.0,368.3689,368.834,368.359,368.3887,7777.0
2025-02-14 12:55:00,372.51,372.65,372.26,372.65,3930.0,368.5569,368.6954,368.3096,368.6954,3930.0
2025-02-14 13:00:00,372.76,372.76,372.66,372.73,300.0,368.8043,368.8043,368.7053,368.7746,300.0
2025-02-14 13:05:00,372.46,372.73,372.45,372.73,598.0,368.5075,368.7746,368.4976,368.7746,598.0
2025-02-14 13:10:00,372.34,372.47,371.82,371.82,635.0,368.3887,368.5173,367.8742,367.8742,635.0
2025-02-14 13:15:00,371.87,372.2,371.74,371.74,2121.0,367.9237,368.2502,367.7951,367.7951,2121.0
2025-02-14 13:20:00,371.81,371.89,371.58,371.58,1286.0,367.8643,367.9435,367.6368,367.6368,1286.0
2025-02-14 13:25:00,371.84,371.88,371.61,371.84,2292.0,367.894,367.9336,367.6665,367.894,2292.0
2025-02-14 13:30:00,372.0,372.45,372.0,372.45,1009.0,368.0523,368.4976,368.0523,368.4976,1009.0
2025-02-14 13:35:00,372.38,372.48,372.31,372.41,716.0,368.4283,368.5272,368.359,368.458,716.0
2025-02-14 13:40:00,372.09,372.31,372.08,372.31,300.0,368.1414,368.359,368.1315,368.359,300.0
2025-02-14 13:45:00,372.55,372.62,372.33,372.52,2506.0,368.5965,368.6658,368.3788,368.5668,2506.0
2025-02-14 13:50:00,372.55,372.55,372.53,372.53,700.0,368.5965,368.5965,368.5767,368.5767,700.0
2025-02-14 13:55:00,372.28,372.54,372.28,372.44,825.0,368.3294,368.5866,368.3294,368.4877,825.0
2025-02-14 14:00:00,372.62,372.67,372.34,372.67,3996.0,368.6658,368.7152,368.3887,368.7152,3996.0
2025-02-14 14:05:00,372.58,372.69,372.47,372.58,1570.0,368.6262,368.735,368.5173,368.6262,1570.0
2025-02-14 14:10:00,372.5,372.69,372.5,372.66,500.0,368.547,368.735,368.547,368.7053,500.0
2025-02-14 14:15:00,372.71,372.87,372.71,372.87,300.0,368.7548,368.9131,368.7548,368.9131,300.0
2025-02-14 14:20:00,372.59,372.96,372.59,372.96,920.0,368.6361,369.0021,368.6361,369.0021,920.0
2025-02-14 14:25:00,372.83,372.87,372.79,372.79,800.0,368.8735,368.9131,368.834,368.834,800.0
2025-02-14 14:30:00,372.93,373.18,372.92,373.18,1851.0,368.9725,369.2198,368.9626,369.2198,1851.0
2025-02-14 14:35:00,373.33,373.45,373.28,373.45,1327.0,369.3682,369.4869,369.3188,369.4869,1327.0
2025-02-14 14:40:00,373.58,373.69,373.5,373.5,1000.0,369.6156,369.7244,369.5364,369.5364,1000.0
2025-02-14 14:45:00,373.39,373.49,372.94,373.02,8550.0,369.4276,369.5265,368.9824,369.0615,8550.0
2025-02-14 14:50:00,373.02,373.83,372.67,372.67,14488.0,369.0615,369.8629,368.7152,368.7152,14488.0
2025-02-14 14:55:00,372.91,373.14,372.9,373.14,300.0,368.9527,369.1802,368.9428,369.1802,300.0
2025-02-14 15:00:00,373.24,373.35,372.66,372.66,1830.0,369.2792,369.388,368.7053,368.7053,1830.0
2025-02-14 15:05:00,372.78,373.07,372.78,372.97,2325.0,368.8241,369.111,368.8241,369.012,2325.0
2025-02-14 15:10:00,372.87,372.87,372.64,372.84,1522.0,368.9131,368.9131,368.6855,368.8834,1522.0
2025-02-14 15:15:00,372.99,373.38,372.98,373.06,1342.0,369.0318,369.4177,369.0219,369.1011,1342.0
2025-02-14 15:20:00,373.32,373.33,372.69,372.69,2737.0,369.3583,369.3682,368.735,368.735,2737.0
2025-02-14 15:25:00,372.53,372.73,372.24,372.24,861.0,368.5767,368.7746,368.2898,368.2898,861.0
2025-02-14 15:30:00,372.25,372.88,372.25,372.82,2317.0,368.2997,368.923,368.2997,368.8636,2317.0
2025-02-14 15:35:00,372.68,373.12,372.66,373.11,2061.0,368.7251,369.1604,368.7053,369.1506,2061.0
2025-02-14 15:40:00,372.99,373.02,372.48,372.48,4796.0,369.0318,369.0615,368.5272,368.5272,4796.0
2025-02-14 15:45:00,372.37,372.49,372.02,372.49,5474.0,368.4184,368.5371,368.0721,368.5371,5474.0
2025-02-14 15:50:00,372.49,373.05,372.48,373.02,4332.0,368.5371,369.0912,368.5272,369.0615,4332.0
2025-02-14 15:55:00,372.81,373.87,372.75,373.78,27435.0,368.8537,369.9025,368.7944,369.8134,27435.0
2025-02-18 09:30:00,374.69,374.69,372.92,373.19,11521.0,370.7138,370.7138,368.9626,369.2297,11521.0
2025-02-18 09:35:00,373.76,374.99,373.18,373.85,3027.0,369.7937,371.0106,369.2198,369.8827,3027.0
2025-02-18 09:40:00,374.49,374.49,372.11,372.52,901.0,370.5159,370.5159,368.1612,368.5668,901.0
2025-02-18 09:45:00,372.45,373.19,372.44,372.74,1111.0,368.4976,369.2297,368.4877,368.7845,1111.0
2025-02-18 09:50:00,372.71,372.81,372.16,372.68,2296.0,368.7548,368.8537,368.2106,368.7251,2296.0
2025-02-18 09:55:00,372.72,372.72,372.1,372.1,1650.0,368.7647,368.7647,368.1513,368.1513,1650.0
2025-02-18 10:00:00,372.25,373.17,371.81,372.76,7197.0,368.2997,369.2099,367.8643,368.8043,7197.0
2025-02-18 10:05:00,373.17,373.46,372.23,372.8,3301.0,369.2099,369.4968,368.2799,368.8438,3301.0
2025-02-18 10:10:00,373.11,374.04,372.55,373.7,11157.0,369.1506,370.0707,368.5965,369.7343,11157.0
2025-02-18 10:15:00,374.08,374.08,373.26,373.36,1773.0,370.1103,370.1103,369.299,369.3979,1773.0
2025-02-18 10:20:00,373.73,374.94,373.72,374.94,6478.0,369.764,370.9611,369.7541,370.9611,6478.0
2025-02-18 10:25:00,374.93,375.56,374.87,375.55,4491.0,370.9512,371.5746,370.8919,371.5647,4491.0
2025-02-18 10:30:00,375.4,375.46,374.83,374.83,3311.0,371.4163,371.4756,370.8523,370.8523,3311.0
2025-02-18 10:35:00,375.33,375.87,374.96,374.97,3237.0,371.347,371.8813,370.9809,370.9908,3237.0
2025-02-18 10:40:00,374.97,374.97,374.97,374.97,100.0,370.9908,370.9908,370.9908,370.9908,100.0
2025-02-18 10:45:00,375.43,375.43,374.99,375.0,333.0,371.4459,371.4459,371.0106,371.0205,333.0
2025-02-18 10:50:00,375.03,375.71,375.02,375.6,3792.0,371.0502,371.723,371.0403,371.6141,3792.0
2025-02-18 10:55:00,375.23,375.52,375.18,375.52,710.0,371.2481,371.535,371.1986,371.535,710.0
2025-02-18 11:00:00,375.29,375.68,375.04,375.17,8830.0,371.3074,371.6933,371.0601,371.1887,8830.0
2025-02-18 11:05:00,374.93,375.22,374.15,375.0,10791.0,370.9512,371.2382,370.1795,371.0205,10791.0
2025-02-18 11:10:00,374.69,375.0,374.5,374.5,1280.0,370.7138,371.0205,370.5258,370.5258,1280.0
2025-02-18 11:15:00,374.58,374.72,374.54,374.72,1588.0,370.605,370.7435,370.5654,370.7435,1588.0
2025-02-18 11:20:00,374.26,374.75,374.26,374.48,3686.0,370.2884,370.7732,370.2884,370.506,3686.0
2025-02-18 11:25:00,374.33,374.67,374.25,374.32,2312.0,370.3576,370.694,370.2785,370.3477,2312.0
2025-02-18 11:30:00,374.23,374.59,374.01,374.29,2007.0,370.2587,370.6148,370.041,370.318,2007.0
2025-02-18 11:35:00,374.2,374.73,373.92,374.66,5003.0,370.229,370.7534,369.952,370.6841,5003.0
2025-02-18 11:40:00,374.69,375.28,374.69,375.12,1306.0,370.7138,371.2975,370.7138,371.1392,1306.0
2025-02-18 11:45:00,375.42,376.38,375.29,376.37,10072.0,371.436,372.3859,371.3074,372.376,10072.0
2025-02-18 11:50:00,376.19,376.99,376.18,376.83,5053.0,372.1979,372.9894,372.188,372.8311,5053.0
2025-02-18 11:55:00,376.01,376.56,376.01,376.15,4585.0,372.0198,372.5639,372.0198,372.1583,4585.0
2025-02-18 12:00:00,376.45,376.75,376.45,376.62,5642.0,372.4551,372.7519,372.4551,372.6233,5642.0
2025-02-18 12:05:00,376.6,376.6,375.78,376.2,1431.0,372.6035,372.6035,371.7922,372.2078,1431.0
2025-02-18 12:10:00,375.99,376.07,375.8,375.81,650.0,372.0,372.0791,371.812,371.8219,650.0
2025-02-18 12:15:00,375.97,376.2,375.65,376.2,12826.0,371.9802,372.2078,371.6636,372.2078,12826.0
2025-02-18 12:20:00,376.26,376.69,375.98,376.68,2784.0,372.2671,372.6926,371.9901,372.6827,2784.0
2025-02-18 12:25:00,376.22,376.31,375.88,376.31,1943.0,372.2276,372.3166,371.8912,372.3166,1943.0
2025-02-18 12:30:00,376.01,376.88,376.01,376.49,1001.0,372.0198,372.8805,372.0198,372.4947,1001.0
2025-02-18 12:35:00,376.63,376.94,376.62,376.66,5012.0,372.6332,372.9399,372.6233,372.6629,5012.0
2025-02-18 12:40:00,376.58,377.1,376.57,377.1,6939.0,372.5837,373.0982,372.5738,373.0982,6939.0
2025-02-18 12:45:00,377.06,377.49,376.77,377.36,2485.0,373.0586,373.4841,372.7717,373.3555,2485.0
2025-02-18 12:50:00,377.55,377.84,377.36,377.5,566.0,373.5434,373.8304,373.3555,373.494,566.0
2025-02-18 12:55:00,377.66,377.7,377.48,377.62,2264.0,373.6523,373.6918,373.4742,373.6127,2264.0
2025-02-18 13:00:00,377.51,378.34,377.51,378.34,4304.0,373.5039,374.3251,373.5039,374.3251,4304.0
2025-02-18 13:05:00,378.06,378.15,377.65,377.79,2700.0,374.048,374.1371,373.6424,373.7809,2700.0
2025-02-18 13:10:00,377.66,377.66,377.25,377.66,2320.0,373.6523,373.6523,373.2466,373.6523,2320.0
2025-02-18 13:15:00,377.71,377.98,377.27,377.65,1743.0,373.7017,373.9689,373.2664,373.6424,1743.0
2025-02-18 13:20:00,377.65,377.84,377.65,377.84,357.0,373.6424,373.8304,373.6424,373.8304,357.0
2025-02-18 13:25:00,377.44,377.91,377.44,377.79,4680.0,373.4346,373.8996,373.4346,373.7809,4680.0
2025-02-18 13:30:00,377.73,377.91,377.73,377.87,400.0,373.7215,373.8996,373.7215,373.86,400.0
2025-02-18 13:35:00,377.54,378.01,377.47,377.95,3520.0,373.5335,373.9986,373.4643,373.9392,3520.0
2025-02-18 13:40:00,378.29,378.6,378.03,378.49,3925.0,374.2756,374.5823,374.0183,374.4735,3925.0
2025-02-18 13:45:00,378.5,379.1,378.5,379.1,4868.0,374.4834,375.077,374.4834,375.077,4868.0
2025-02-18 13:50:00,379.1,379.53,378.97,379.53,1651.0,375.077,375.5024,374.9484,375.5024,1651.0
2025-02-18 13:55:00,379.53,379.53,379.11,379.11,4071.0,375.5024,375.5024,375.0869,375.0869,4071.0
2025-02-18 14:00:00,379.07,379.53,379.07,379.41,1916.0,375.0473,375.5024,375.0473,375.3837,1916.0
2025-02-18 14:05:00,379.4,379.67,378.73,378.91,6091.0,375.3738,375.6409,374.7109,374.889,6091.0
2025-02-18 14:10:00,378.73,378.98,378.54,378.54,1300.0,374.7109,374.9583,374.5229,374.5229,1300.0
2025-02-18 14:15:00,378.68,378.77,377.99,378.06,4500.0,374.6614,374.7505,373.9788,374.048,4500.0
2025-02-18 14:20:00,377.94,378.43,377.75,378.35,2068.0,373.9293,374.4141,373.7413,374.3349,2068.0
2025-02-18 14:25:00,378.45,378.45,377.71,377.79,2009.0,374.4339,374.4339,373.7017,373.7809,2009.0
2025-02-18 14:30:00,377.64,378.32,377.64,377.95,1801.0,373.6325,374.3053,373.6325,373.9392,1801.0
2025-02-18 14:35:00,378.25,378.48,378.25,378.48,808.0,374.236,374.4636,374.236,374.4636,808.0
2025-02-18 14:40:00,378.55,378.86,378.55,378.82,900.0,374.5328,374.8395,374.5328,374.8,900.0
2025-02-18 14:45:00,378.92,379.21,378.82,378.89,956.0,374.8989,375.1858,374.8,374.8692,956.0
2025-02-18 14:50:00,379.1,379.3,378.52,378.53,3066.0,375.077,375.2749,374.5031,374.513,3066.0
2025-02-18 14:55:00,378.65,378.65,378.22,378.23,1067.0,374.6318,374.6318,374.2063,374.2162,1067.0
2025-02-18 15:00:00,378.23,378.34,378.05,378.2,2665.0,374.2162,374.3251,374.0381,374.1865,2665.0
2025-02-18 15:05:00,378.19,378.2,377.86,377.99,2389.0,374.1766,374.1865,373.8501,373.9788,2389.0
2025-02-18 15:10:00,377.99,378.24,377.88,378.13,3471.0,373.9788,374.2261,373.8699,374.1173,3471.0
2025-02-18 15:15:00,377.99,378.07,377.67,377.87,1910.0,373.9788,374.0579,373.6622,373.86,1910.0
2025-02-18 15:20:00,377.85,377.98,377.56,377.56,914.0,373.8403,373.9689,373.5533,373.5533,914.0
2025-02-18 15:25:00,377.46,377.61,376.84,377.11,17526.0,373.4544,373.6028,372.841,373.1081,17526.0
2025-02-18 15:30:00,376.76,377.62,376.76,377.49,9044.0,372.7618,373.6127,372.7618,373.4841,9044.0
2025-02-18 15:35:00,377.49,378.59,377.04,378.58,18815.0,373.4841,374.5724,373.0388,374.5625,18815.0
2025-02-18 15:40:00,378.16,378.36,377.82,378.18,3686.0,374.147,374.3448,373.8106,374.1668,3686.0
2025-02-18 15:45:00,378.02,378.48,378.01,378.41,5925.0,374.0084,374.4636,373.9986,374.3943,5925.0
2025-02-18 15:50:00,378.62,379.14,378.37,378.46,13770.0,374.6021,375.1166,374.3547,374.4438,13770.0
2025-02-18 15:55:00,378.69,379.49,378.51,379.13,63229.0,374.6713,375.4628,374.4932,375.1067,63229.0
2025-02-19 09:30:00,379.4,381.96,379.26,381.79,14028.0,375.3738,377.9066,375.2353,377.7384,14028.0
2025-02-19 09:35:00,381.89,381.89,380.97,381.79,3901.0,377.8374,377.8374,376.9271,377.7384,3901.0
2025-02-19 09:40:00,381.91,382.4,380.79,381.4,18770.0,377.8572,378.342,376.7491,377.3526,18770.0
2025-02-19 09:45:00,381.72,382.75,381.57,382.09,3368.0,377.6692,378.6883,377.5208,378.0353,3368.0
2025-02-19 09:50:00,382.06,382.73,381.4,381.4,2579.0,378.0056,378.6685,377.3526,377.3526,2579.0
2025-02-19 09:55:00,381.7,382.77,381.7,382.65,5524.0,377.6494,378.708,377.6494,378.5893,5524.0
2025-02-19 10:00:00,382.7,383.14,382.35,383.14,7940.0,378.6388,379.0741,378.2925,379.0741,7940.0
2025-02-19 10:05:00,382.5,383.57,382.46,383.46,2033.0,378.4409,379.4996,378.4013,379.3907,2033.0
2025-02-19 10:10:00,383.29,383.32,382.76,383.32,2297.0,379.2225,379.2522,378.6981,379.2522,2297.0
2025-02-19 10:15:00,383.38,383.83,382.98,383.75,5596.0,379.3116,379.7568,378.9158,379.6776,5596.0
2025-02-19 10:20:00,383.8,384.9,383.34,384.72,3758.0,379.7271,380.8154,379.272,380.6373,3758.0
2025-02-19 10:25:00,384.83,384.95,384.3,384.3,4610.0,380.7462,380.8649,380.2218,380.2218,4610.0
2025-02-19 10:30:00,383.98,384.12,383.54,383.55,2000.0,379.9052,380.0437,379.4699,379.4798,2000.0
2025-02-19 10:35:00,383.54,383.92,382.67,382.75,2968.0,379.4699,379.8458,378.6091,378.6883,2968.0
2025-02-19 10:40:00,382.77,383.1,382.76,382.97,800.0,378.708,379.0345,378.6981,378.9059,800.0
2025-02-19 10:45:00,382.8,382.8,381.94,382.07,2219.0,378.7377,378.7377,377.8869,378.0155,2219.0
2025-02-19 10:50:00,382.15,382.15,381.69,381.7,700.0,378.0946,378.0946,377.6395,377.6494,700.0
2025-02-19 10:55:00,381.39,381.84,381.39,381.75,1877.0,377.3427,377.7879,377.3427,377.6989,1877.0
2025-02-19 11:00:00,381.53,381.65,381.51,381.65,796.0,377.4812,377.5999,377.4614,377.5999,796.0
2025-02-19 11:05:00,381.65,381.65,381.65,381.65,0.0,377.5999,377.5999,377.5999,377.5999,0.0
2025-02-19 11:10:00,382.15,382.34,382.15,382.29,1562.0,378.0946,378.2826,378.0946,378.2331,1562.0
2025-02-19 11:15:00,382.56,382.9,382.46,382.9,1104.0,378.5003,378.8367,378.4013,378.8367,1104.0
2025-02-19 11:20:00,382.78,383.17,382.78,382.98,2042.0,378.7179,379.1038,378.7179,378.9158,2042.0
2025-02-19 11:25:00,383.17,383.33,383.16,383.31,1347.0,379.1038,379.2621,379.0939,379.2423,1347.0
2025-02-19 11:30:00,383.52,383.75,383.39,383.4,3663.0,379.4501,379.6776,379.3215,379.3314,3663.0
2025-02-19 11:35:00,383.4,383.5,383.36,383.37,2527.0,379.3314,379.4303,379.2918,379.3017,2527.0
2025-02-19 11:40:00,383.05,384.12,383.05,384.03,3023.0,378.9851,380.0437,378.9851,379.9547,3023.0
2025-02-19 11:45:00,384.08,384.43,384.08,384.41,1000.0,380.0041,380.3504,380.0041,380.3306,1000.0
2025-02-19 11:50:00,384.51,384.59,384.28,384.5,9815.0,380.4296,380.5087,380.202,380.4197,9815.0
2025-02-19 11:55:00,384.48,384.52,384.14,384.25,5888.0,380.3999,380.4395,380.0635,380.1723,5888.0
2025-02-19 12:00:00,384.47,384.87,384.39,384.67,1778.0,380.39,380.7858,380.3109,380.5879,1778.0
2025-02-19 12:05:00,384.36,384.5,384.34,384.5,884.0,380.2812,380.4197,380.2614,380.4197,884.0
2025-02-19 12:10:00,384.44,384.44,383.39,383.72,8989.0,380.3603,380.3603,379.3215,379.648,8989.0
2025-02-19 12:15:00,383.49,384.12,383.39,384.12,1999.0,379.4204,380.0437,379.3215,380.0437,1999.0
2025-02-19 12:20:00,383.94,383.94,383.56,383.72,1973.0,379.8656,379.8656,379.4897,379.648,1973.0
2025-02-19 12:25:00,383.73,384.09,383.47,383.81,2110.0,379.6579,380.014,379.4006,379.737,2110.0
2025-02-19 12:30:00,383.81,384.0,383.39,383.69,3302.0,379.737,379.925,379.3215,379.6183,3302.0
2025-02-19 12:35:00,383.76,384.3,383.76,384.3,1434.0,379.6875,380.2218,379.6875,380.2218,1434.0
2025-02-19 12:40:00,383.94,384.46,383.94,384.21,1349.0,379.8656,380.3801,379.8656,380.1328,1349.0
2025-02-19 12:45:00,384.5,385.15,384.1,384.98,4248.0,380.4197,381.0628,380.0239,380.8946,4248.0
2025-02-19 12:50:00,384.98,385.05,384.78,385.02,3458.0,380.8946,380.9638,380.6967,380.9342,3458.0
2025-02-19 12:55:00,385.06,385.21,384.35,384.46,16310.0,380.9737,381.1221,380.2713,380.3801,16310.0
2025-02-19 13:00:00,384.28,384.3,383.86,384.12,2837.0,380.202,380.2218,379.7865,380.0437,2837.0
2025-02-19 13:05:00,384.36,384.67,384.15,384.15,4599.0,380.2812,380.5879,380.0734,380.0734,4599.0
2025-02-19 13:10:00,384.4,384.4,383.54,383.7,2222.0,380.3207,380.3207,379.4699,379.6282,2222.0
2025-02-19 13:15:00,383.58,384.8,383.55,384.49,5033.0,379.5094,380.7165,379.4798,380.4098,5033.0
2025-02-19 13:20:00,384.53,384.62,384.22,384.54,9385.0,380.4494,380.5384,380.1427,380.4593,9385.0
2025-02-19 13:25:00,384.5,384.59,384.41,384.42,3901.0,380.4197,380.5087,380.3306,380.3405,3901.0
2025-02-19 13:30:00,384.5,384.82,384.36,384.71,22079.0,380.4197,380.7363,380.2812,380.6275,22079.0
2025-02-19 13:35:00,384.71,384.99,384.46,384.83,3575.0,380.6275,380.9045,380.3801,380.7462,3575.0
2025-02-19 13:40:00,384.9,384.9,383.58,383.59,11928.0,380.8154,380.8154,379.5094,379.5193,11928.0
2025-02-19 13:45:00,383.6,383.99,383.46,383.94,1632.0,379.5292,379.9151,379.3907,379.8656,1632.0
2025-02-19 13:50:00,383.85,384.17,383.78,383.94,6982.0,379.7766,380.0932,379.7073,379.8656,6982.0
2025-02-19 13:55:00,383.88,384.02,383.71,383.76,1678.0,379.8063,379.9448,379.6381,379.6875,1678.0
2025-02-19 14:00:00,383.76,383.76,383.76,383.76,0.0,379.6875,379.6875,379.6875,379.6875,0.0
2025-02-19 14:05:00,383.95,384.14,383.55,384.13,3727.0,379.8755,380.0635,379.4798,380.0536,3727.0
2025-02-19 14:10:00,384.23,385.39,384.23,385.38,4498.0,380.1525,381.3002,380.1525,381.2903,4498.0
2025-02-19 14:15:00,385.51,386.59,385.51,386.44,9479.0,381.419,382.4875,381.419,382.3391,9479.0
2025-02-19 14:20:00,386.54,387.35,386.54,387.33,5300.0,382.438,383.2394,382.438,383.2197,5300.0
2025-02-19 14:25:00,387.11,387.44,387.0,387.08,2674.0,383.002,383.3285,382.8932,382.9723,2674.0
2025-02-19 14:30:00,387.03,387.03,386.29,386.62,3340.0,382.9228,382.9228,382.1907,382.5172,3340.0
2025-02-19 14:35:00,386.32,386.55,386.13,386.55,2491.0,382.2204,382.4479,382.0324,382.4479,2491.0
2025-02-19 14:40:00,385.8,386.36,385.8,386.25,4994.0,381.7059,382.2599,381.7059,382.1511,4994.0
2025-02-19 14:45:00,386.27,386.27,386.0,386.1,2099.0,382.1709,382.1709,381.9038,382.0027,2099.0
2025-02-19 14:50:00,386.1,386.42,385.99,386.31,7339.0,382.0027,382.3193,381.8939,382.2105,7339.0
2025-02-19 14:55:00,386.23,386.25,385.81,386.24,4456.0,382.1313,382.1511,381.7158,382.1412,4456.0
2025-02-19 15:00:00,386.2,386.21,385.99,385.99,1149.0,382.1016,382.1115,381.8939,381.8939,1149.0
2025-02-19 15:05:00,385.99,385.99,385.22,385.41,6669.0,381.8939,381.8939,381.132,381.32,6669.0
2025-02-19 15:10:00,385.12,385.64,385.11,385.64,2557.0,381.0331,381.5476,381.0232,381.5476,2557.0
2025-02-19 15:15:00,385.51,386.05,385.45,386.05,4053.0,381.419,381.9532,381.3596,381.9532,4053.0
2025-02-19 15:20:00,386.02,386.46,385.7,386.46,5876.0,381.9236,382.3589,381.6069,382.3589,5876.0
2025-02-19 15:25:00,386.47,386.47,385.98,386.01,3192.0,382.3688,382.3688,381.884,381.9137,3192.0
2025-02-19 15:30:00,386.01,386.69,385.9,386.0,4999.0,381.9137,382.5864,381.8048,381.9038,4999.0
2025-02-19 15:35:00,386.25,386.28,386.06,386.17,5170.0,382.1511,382.1808,381.9631,382.072,5170.0
2025-02-19 15:40:00,386.06,386.32,385.79,385.93,5068.0,381.9631,382.2204,381.696,381.8345,5068.0
2025-02-19 15:45:00,385.76,386.23,385.76,385.93,10053.0,381.6663,382.1313,381.6663,381.8345,10053.0
2025-02-19 15:50:00,386.06,387.05,385.77,385.84,18046.0,381.9631,382.9426,381.6762,381.7455,18046.0
2025-02-19 15:55:00,386.12,386.3,385.84,386.05,59592.0,382.0225,382.2006,381.7455,381.9532,59592.0
2025-02-20 09:30:00,385.27,386.77,383.62,384.53,14065.0,381.1815,382.6656,379.549,380.4494,14065.0
2025-02-20 09:35:00,385.44,385.44,383.12,383.12,1867.0,381.3497,381.3497,379.0543,379.0543,1867.0
2025-02-20 09:40:00,383.77,384.26,383.21,383.34,9298.0,379.6974,380.1822,379.1434,379.272,9298.0
2025-02-20 09:45:00,383.12,383.43,380.87,383.23,4743.0,379.0543,379.361,376.8282,379.1632,4743.0
2025-02-20 09:50:00,383.56,384.26,383.33,383.34,1195.0,379.4897,380.1822,379.2621,379.272,1195.0
2025-02-20 09:55:00,383.37,384.18,383.33,383.36,1695.0,379.3017,380.1031,379.2621,379.2918,1695.0
2025-02-20 10:00:00,383.86,384.08,382.51,382.73,1273.0,379.7865,380.0041,378.4508,378.6685,1273.0
2025-02-20 10:05:00,382.98,383.14,382.21,382.22,1050.0,378.9158,379.0741,378.154,378.1639,1050.0
2025-02-20 10:10:00,382.1,383.67,382.09,383.67,1194.0,378.0452,379.5985,378.0353,379.5985,1194.0
2025-02-20 10:15:00,383.82,383.88,383.36,383.47,1481.0,379.7469,379.8063,379.2918,379.4006,1481.0
2025-02-20 10:20:00,383.72,384.0,383.34,383.97,1904.0,379.648,379.925,379.272,379.8953,1904.0
2025-02-20 10:25:00,383.9,383.9,383.61,383.78,816.0,379.8261,379.8261,379.5391,379.7073,816.0
2025-02-20 10:30:00,383.53,383.89,383.53,383.68,1045.0,379.46,379.8162,379.46,379.6084,1045.0
2025-02-20 10:35:00,383.61,383.61,382.53,382.91,2146.0,379.5391,379.5391,378.4706,378.8466,2146.0
2025-02-20 10:40:00,383.08,383.12,382.71,382.71,600.0,379.0148,379.0543,378.6487,378.6487,600.0
2025-02-20 10:45:00,382.71,382.79,382.1,382.21,4539.0,378.6487,378.7278,378.0452,378.154,4539.0
2025-02-20 10:50:00,382.15,382.29,382.05,382.1,891.0,378.0946,378.2331,377.9957,378.0452,891.0
2025-02-20 10:55:00,382.15,382.15,381.36,381.8,1820.0,378.0946,378.0946,377.313,377.7483,1820.0
2025-02-20 11:00:00,381.58,382.01,381.58,381.81,11918.0,377.5307,377.9561,377.5307,377.7582,11918.0
2025-02-20 11:05:00,381.73,382.04,381.41,381.72,3810.0,377.6791,377.9858,377.3625,377.6692,3810.0
2025-02-20 11:10:00,382.11,382.12,381.78,381.79,1292.0,378.055,378.0649,377.7285,377.7384,1292.0
2025-02-20 11:15:00,381.77,381.88,381.0,381.73,3243.0,377.7187,377.8275,376.9568,377.6791,3243.0
2025-02-20 11:20:00,381.75,381.75,381.45,381.45,1000.0,377.6989,377.6989,377.4021,377.4021,1000.0
2025-02-20 11:25:00,381.8,381.82,381.8,381.81,300.0,377.7483,377.7681,377.7483,377.7582,300.0
2025-02-20 11:30:00,381.69,381.82,381.53,381.57,700.0,377.6395,377.7681,377.4812,377.5208,700.0
2025-02-20 11:35:00,381.4,381.46,381.24,381.46,910.0,377.3526,377.4119,377.1943,377.4119,910.0
2025-02-20 11:40:00,381.63,382.08,381.63,382.08,1323.0,377.5801,378.0254,377.5801,378.0254,1323.0
2025-02-20 11:45:00,381.91,382.14,381.68,381.68,1054.0,377.8572,378.0847,377.6296,377.6296,1054.0
2025-02-20 11:50:00,381.71,381.8,381.32,381.66,1800.0,377.6593,377.7483,377.2734,377.6098,1800.0
2025-02-20 11:55:00,381.69,381.99,381.69,381.99,700.0,377.6395,377.9363,377.6395,377.9363,700.0
2025-02-20 12:00:00,381.63,381.84,381.27,381.74,2672.0,377.5801,377.7879,377.224,377.689,2672.0
2025-02-20 12:05:00,382.04,382.59,382.04,382.22,1207.0,377.9858,378.53,377.9858,378.1639,1207.0
2025-02-20 12:10:00,382.4,382.74,382.39,382.57,1408.0,378.342,378.6784,378.3321,378.5102,1408.0
2025-02-20 12:15:00,382.54,382.73,382.53,382.73,644.0,378.4805,378.6685,378.4706,378.6685,644.0
2025-02-20 12:20:00,382.73,383.18,382.52,383.15,2186.0,378.6685,379.1137,378.4607,379.084,2186.0
2025-02-20 12:25:00,383.09,383.2,383.09,383.12,2735.0,379.0246,379.1335,379.0246,379.0543,2735.0
2025-02-20 12:30:00,383.12,383.55,383.0,383.55,1429.0,379.0543,379.4798,378.9356,379.4798,1429.0
2025-02-20 12:35:00,383.38,383.62,382.93,382.93,1156.0,379.3116,379.549,378.8663,378.8663,1156.0
2025-02-20 12:40:00,383.19,383.32,383.13,383.32,1200.0,379.1236,379.2522,379.0642,379.2522,1200.0
2025-02-20 12:45:00,383.32,383.56,382.88,383.06,991.0,379.2522,379.4897,378.8169,378.995,991.0
2025-02-20 12:50:00,382.91,382.91,382.85,382.85,400.0,378.8466,378.8466,378.7872,378.7872,400.0
2025-02-20 12:55:00,382.81,382.82,382.55,382.57,1327.0,378.7476,378.7575,378.4904,378.5102,1327.0
2025-02-20 13:00:00,382.53,382.67,382.52,382.55,551.0,378.4706,378.6091,378.4607,378.4904,551.0
2025-02-20 13:05:00,382.52,382.52,382.27,382.29,900.0,378.4607,378.4607,378.2133,378.2331,900.0
2025-02-20 13:10:00,382.42,382.72,382.41,382.64,2075.0,378.3618,378.6586,378.3519,378.5794,2075.0
2025-02-20 13:15:00,382.76,382.76,382.28,382.3,923.0,378.6981,378.6981,378.2232,378.243,923.0
2025-02-20 13:20:00,382.19,382.19,381.93,382.13,1093.0,378.1342,378.1342,377.877,378.0748,1093.0
2025-02-20 13:25:00,382.25,382.45,382.18,382.45,1352.0,378.1936,378.3914,378.1243,378.3914,1352.0
2025-02-20 13:30:00,382.52,382.67,382.52,382.67,500.0,378.4607,378.6091,378.4607,378.6091,500.0
2025-02-20 13:35:00,382.9,382.92,382.76,382.92,818.0,378.8367,378.8565,378.6981,378.8565,818.0
2025-02-20 13:40:00,382.71,382.83,382.21,382.8,4559.0,378.6487,378.7674,378.154,378.7377,4559.0
2025-02-20 13:45:00,382.87,382.9,382.74,382.9,705.0,378.807,378.8367,378.6784,378.8367,705.0
2025-02-20 13:50:00,382.7,382.8,382.57,382.8,1422.0,378.6388,378.7377,378.5102,378.7377,1422.0
2025-02-20 13:55:00,382.59,382.83,382.41,382.48,3516.0,378.53,378.7674,378.3519,378.4211,3516.0
2025-02-20 14:00:00,382.15,382.59,382.15,382.45,2689.0,378.0946,378.53,378.0946,378.3914,2689.0
2025-02-20 14:05:00,382.45,383.25,382.43,383.15,4623.0,378.3914,379.1829,378.3717,379.084,4623.0
2025-02-20 14:10:00,383.12,383.66,382.93,383.49,1490.0,379.0543,379.5886,378.8663,379.4204,1490.0
2025-02-20 14:15:00,383.64,383.75,383.59,383.73,3905.0,379.5688,379.6776,379.5193,379.6579,3905.0
2025-02-20 14:20:00,383.75,384.03,383.71,384.03,3244.0,379.6776,379.9547,379.6381,379.9547,3244.0
2025-02-20 14:25:00,383.83,383.92,383.71,383.83,1857.0,379.7568,379.8458,379.6381,379.7568,1857.0
2025-02-20 14:30:00,384.0,384.03,383.81,383.86,1807.0,379.925,379.9547,379.737,379.7865,1807.0
2025-02-20 14:35:00,383.86,383.98,383.5,383.74,1890.0,379.7865,379.9052,379.4303,379.6677,1890.0
2025-02-20 14:40:00,383.87,384.05,383.86,384.0,1092.0,379.7964,379.9745,379.7865,379.925,1092.0
2025-02-20 14:45:00,384.0,384.43,383.98,384.36,3037.0,379.925,380.3504,379.9052,380.2812,3037.0
2025-02-20 14:50:00,384.35,384.36,384.25,384.32,1323.0,380.2713,380.2812,380.1723,380.2416,1323.0
2025-02-20 14:55:00,384.35,384.46,384.28,384.28,1309.0,380.2713,380.3801,380.202,380.202,1309.0
2025-02-20 15:00:00,384.3,384.3,384.0,384.12,3497.0,380.2218,380.2218,379.925,380.0437,3497.0
2025-02-20 15:05:00,384.22,384.22,384.13,384.13,720.0,380.1427,380.1427,380.0536,380.0536,720.0
2025-02-20 15:10:00,384.11,384.21,384.03,384.16,1129.0,380.0338,380.1328,379.9547,380.0833,1129.0
2025-02-20 15:15:00,384.16,384.21,383.84,383.9,1000.0,380.0833,380.1328,379.7667,379.8261,1000.0
2025-02-20 15:20:00,384.05,384.39,384.04,384.39,1877.0,379.9745,380.3109,379.9646,380.3109,1877.0
2025-02-20 15:25:00,384.33,384.74,384.26,384.57,3967.0,380.2515,380.6571,380.1822,380.4889,3967.0
2025-02-20 15:30:00,384.63,384.86,384.58,384.77,2705.0,380.5483,380.7759,380.4988,380.6868,2705.0
2025-02-20 15:35:00,384.81,384.81,384.3,384.31,4202.0,380.7264,380.7264,380.2218,380.2317,4202.0
2025-02-20 15:40:00,384.31,384.4,384.11,384.31,3901.0,380.2317,380.3207,380.0338,380.2317,3901.0
2025-02-20 15:45:00,384.3,384.77,384.3,384.77,5345.0,380.2218,380.6868,380.2218,380.6868,5345.0
2025-02-20 15:50:00,384.82,385.34,384.17,384.17,8560.0,380.7363,381.2508,380.0932,380.0932,8560.0
2025-02-20 15:55:00,384.15,384.83,384.01,384.26,35742.0,380.0734,380.7462,379.9349,380.1822,35742.0
2025-02-21 09:30:00,383.32,383.32,380.25,381.44,23099.0,381.1334,381.1334,378.0809,379.2641,23099.0
2025-02-21 09:35:00,380.94,381.54,379.75,380.25,4522.0,378.767,379.3635,377.5837,378.0809,4522.0
2025-02-21 09:40:00,380.36,381.01,380.36,380.59,927.0,378.1903,378.8366,378.1903,378.4189,927.0
2025-02-21 09:45:00,380.04,380.04,379.41,379.42,1257.0,377.8721,377.8721,377.2457,377.2556,1257.0
2025-02-21 09:50:00,379.56,379.57,378.55,378.73,2882.0,377.3948,377.4048,376.3906,376.5696,2882.0
2025-02-21 09:55:00,379.39,379.47,378.68,378.88,2645.0,377.2258,377.3053,376.5198,376.7187,2645.0
2025-02-21 10:00:00,378.72,378.89,378.71,378.72,513.0,376.5596,376.7286,376.5497,376.5596,513.0
2025-02-21 10:05:00,378.71,378.81,377.4,377.4,2923.0,376.5497,376.6491,375.2471,375.2471,2923.0
2025-02-21 10:10:00,377.54,377.54,377.44,377.44,1150.0,375.3863,375.3863,375.2869,375.2869,1150.0
2025-02-21 10:15:00,377.44,377.58,376.87,376.88,1369.0,375.2869,375.4261,374.7202,374.7301,1369.0
2025-02-21 10:20:00,376.76,376.76,375.92,376.31,816.0,374.6108,374.6108,373.7756,374.1634,816.0
2025-02-21 10:25:00,375.83,375.95,375.35,375.37,4284.0,373.6861,373.8054,373.2088,373.2287,4284.0
2025-02-21 10:30:00,375.37,375.74,375.2,375.41,2271.0,373.2287,373.5966,373.0597,373.2685,2271.0
2025-02-21 10:35:00,375.94,376.5,375.94,376.13,1903.0,373.7955,374.3523,373.7955,373.9844,1903.0
2025-02-21 10:40:00,376.2,376.28,375.41,375.41,4235.0,374.054,374.1335,373.2685,373.2685,4235.0
2025-02-21 10:45:00,375.92,376.13,375.59,375.59,3937.0,373.7756,373.9844,373.4475,373.4475,3937.0
2025-02-21 10:50:00,375.33,375.64,375.32,375.44,473.0,373.189,373.4972,373.179,373.2983,473.0
2025-02-21 10:55:00,375.23,375.87,375.08,375.5,1949.0,373.0895,373.7259,372.9404,373.358,1949.0
2025-02-21 11:00:00,375.93,376.63,375.93,376.63,751.0,373.7855,374.4815,373.7855,374.4815,751.0
2025-02-21 11:05:00,376.18,377.01,375.78,377.0,1976.0,374.0341,374.8594,373.6364,374.8494,1976.0
2025-02-21 11:10:00,376.69,377.34,376.2,377.34,1131.0,374.5412,375.1875,374.054,375.1875,1131.0
2025-02-21 11:15:00,376.52,377.29,376.52,377.29,586.0,374.3722,375.1378,374.3722,375.1378,586.0
2025-02-21 11:20:00,377.45,377.56,377.23,377.56,1233.0,375.2969,375.4062,375.0781,375.4062,1233.0
2025-02-21 11:25:00,377.24,377.32,377.08,377.08,820.0,375.0881,375.1676,374.929,374.929,820.0
2025-02-21 11:30:00,377.03,377.12,376.62,376.63,800.0,374.8793,374.9687,374.4716,374.4815,800.0
2025-02-21 11:35:00,376.63,376.91,376.51,376.66,1091.0,374.4815,374.7599,374.3622,374.5114,1091.0
2025-02-21 11:40:00,376.33,376.66,376.33,376.66,400.0,374.1832,374.5114,374.1832,374.5114,400.0
2025-02-21 11:45:00,376.4,376.66,376.22,376.39,2284.0,374.2529,374.5114,374.0739,374.2429,2284.0
2025-02-21 11:50:00,376.54,376.54,376.39,376.39,1148.0,374.3921,374.3921,374.2429,374.2429,1148.0
2025-02-21 11:55:00,376.61,376.75,376.42,376.5,1334.0,374.4617,374.6009,374.2727,374.3523,1334.0
2025-02-21 12:00:00,376.37,376.78,376.22,376.37,2358.0,374.223,374.6307,374.0739,374.223,2358.0
2025-02-21 12:05:00,376.46,376.47,376.45,376.46,400.0,374.3125,374.3225,374.3026,374.3125,400.0
2025-02-21 12:10:00,376.46,376.46,375.39,375.57,1679.0,374.3125,374.3125,373.2486,373.4276,1679.0
2025-02-21 12:15:00,375.39,375.68,375.34,375.34,1168.0,373.2486,373.537,373.1989,373.1989,1168.0
2025-02-21 12:20:00,375.23,375.23,374.72,375.07,600.0,373.0895,373.0895,372.5824,372.9304,600.0
2025-02-21 12:25:00,375.33,375.34,373.95,374.58,5433.0,373.189,373.1989,371.8168,372.4432,5433.0
2025-02-21 12:30:00,374.58,374.58,373.72,373.83,3556.0,372.4432,372.4432,371.5881,371.6975,3556.0
2025-02-21 12:35:00,373.83,374.07,373.09,373.13,3091.0,371.6975,371.9361,370.9617,371.0015,3091.0
2025-02-21 12:40:00,373.06,373.06,372.48,372.48,879.0,370.9319,370.9319,370.3552,370.3552,879.0
2025-02-21 12:45:00,372.53,372.54,371.92,372.29,1305.0,370.4049,370.4149,369.7984,370.1663,1305.0
2025-02-21 12:50:00,372.29,372.3,371.51,371.82,1494.0,370.1663,370.1762,369.3907,369.699,1494.0
2025-02-21 12:55:00,371.79,371.79,371.3,371.55,4023.0,369.6691,369.6691,369.1819,369.4305,4023.0
2025-02-21 13:00:00,371.79,371.93,370.49,370.49,3419.0,369.6691,369.8083,368.3766,368.3766,3419.0
2025-02-21 13:05:00,370.81,370.81,370.06,370.06,963.0,368.6947,368.6947,367.949,367.949,963.0
2025-02-21 13:10:00,369.64,369.92,369.13,369.83,2345.0,367.5314,367.8098,367.0243,367.7203,2345.0
2025-02-21 13:15:00,370.12,370.41,369.87,370.13,1969.0,368.0087,368.297,367.7601,368.0186,1969.0
2025-02-21 13:20:00,370.13,370.13,369.6,369.6,977.0,368.0186,368.0186,367.4916,367.4916,977.0
2025-02-21 13:25:00,369.59,369.59,368.97,369.34,1100.0,367.4817,367.4817,366.8652,367.2331,1100.0
2025-02-21 13:30:00,369.05,369.43,368.84,369.43,1671.0,366.9448,367.3226,366.736,367.3226,1671.0
2025-02-21 13:35:00,369.34,369.79,369.2,369.36,4200.0,367.2331,367.6806,367.0939,367.253,4200.0
2025-02-21 13:40:00,369.33,369.33,368.53,368.95,2527.0,367.2232,367.2232,366.4277,366.8453,2527.0
2025-02-21 13:45:00,368.94,368.94,368.38,368.82,7759.0,366.8354,366.8354,366.2786,366.7161,7759.0
2025-02-21 13:50:00,368.63,368.94,368.62,368.78,960.0,366.5272,366.8354,366.5172,366.6763,960.0
2025-02-21 13:55:00,368.78,368.78,368.48,368.61,3283.0,366.6763,366.6763,366.378,366.5073,3283.0
2025-02-21 14:00:00,368.45,368.45,368.22,368.37,500.0,366.3482,366.3482,366.1195,366.2687,500.0
2025-02-21 14:05:00,368.04,368.47,367.75,368.33,2242.0,365.9405,366.3681,365.6522,366.2289,2242.0
2025-02-21 14:10:00,368.33,368.79,368.32,368.79,700.0,366.2289,366.6863,366.2189,366.6863,700.0
2025-02-21 14:15:00,368.85,368.85,368.26,368.27,803.0,366.7459,366.7459,366.1593,366.1692,803.0
2025-02-21 14:20:00,368.01,368.17,367.46,367.46,1137.0,365.9107,366.0698,365.3638,365.3638,1137.0
2025-02-21 14:25:00,367.46,367.46,366.94,367.25,3873.0,365.3638,365.3638,364.8468,365.155,3873.0
2025-02-21 14:30:00,367.26,367.63,367.06,367.06,1934.0,365.165,365.5329,364.9661,364.9661,1934.0
2025-02-21 14:35:00,367.05,367.05,366.72,366.73,2721.0,364.9562,364.9562,364.6281,364.638,2721.0
2025-02-21 14:40:00,366.64,366.77,366.33,366.65,4054.0,364.5485,364.6778,364.2403,364.5585,4054.0
2025-02-21 14:45:00,366.65,366.81,366.3,366.3,4239.0,364.5585,364.7176,364.2105,364.2105,4239.0
2025-02-21 14:50:00,365.98,366.55,365.98,366.17,1283.0,363.8923,364.459,363.8923,364.0812,1283.0
2025-02-21 14:55:00,366.55,366.61,366.04,366.04,501.0,364.459,364.5187,363.9519,363.9519,501.0
2025-02-21 15:00:00,366.08,366.32,365.8,366.21,3963.0,363.9917,364.2304,363.7133,364.121,3963.0
2025-02-21 15:05:00,366.21,366.81,366.2,366.58,4563.0,364.121,364.7176,364.111,364.4889,4563.0
2025-02-21 15:10:00,366.22,366.85,366.22,366.71,4979.0,364.1309,364.7573,364.1309,364.6181,4979.0
2025-02-21 15:15:00,366.57,366.89,366.34,366.83,5503.0,364.4789,364.7971,364.2502,364.7374,5503.0
2025-02-21 15:20:00,366.62,366.85,366.48,366.73,4576.0,364.5286,364.7573,364.3894,364.638,4576.0
2025-02-21 15:25:00,366.73,366.78,366.28,366.34,4012.0,364.638,364.6877,364.1906,364.2502,4012.0
2025-02-21 15:30:00,366.58,367.6,366.38,367.4,7161.0,364.4889,365.503,364.29,365.3042,7161.0
2025-02-21 15:35:00,367.4,367.94,367.33,367.91,6328.0,365.3042,365.8411,365.2346,365.8113,6328.0
2025-02-21 15:40:00,367.69,367.89,367.17,367.44,3654.0,365.5925,365.7914,365.0755,365.344,3654.0
2025-02-21 15:45:00,367.44,367.44,366.78,366.88,9163.0,365.344,365.344,364.6877,364.7872,9163.0
2025-02-21 15:50:00,366.71,367.25,366.57,366.92,13355.0,364.6181,365.155,364.4789,364.8269,13355.0
2025-02-21 15:55:00,367.05,367.4,366.43,366.85,52150.0,364.9562,365.3042,364.3397,364.7573,52150.0
2025-02-24 09:30:00,367.71,368.72,366.82,367.16,18493.0,365.6124,366.6167,364.7275,365.0656,18493.0
2025-02-24 09:35:00,366.48,367.09,366.08,366.18,2052.0,364.3894,364.996,363.9917,364.0911,2052.0
2025-02-24 09:40:00,366.52,367.87,366.1,366.18,2358.0,364.4292,365.7715,364.0116,364.0911,2358.0
2025-02-24 09:45:00,366.08,366.11,365.39,366.08,1977.0,363.9917,364.0215,363.3057,363.9917,1977.0
2025-02-24 09:50:00,366.54,367.15,365.23,365.95,4620.0,364.4491,365.0556,363.1466,363.8625,4620.0
2025-02-24 09:55:00,365.53,365.53,362.74,362.74,9000.0,363.4449,363.4449,360.6708,360.6708,9000.0
2025-02-24 10:00:00,362.35,363.63,361.24,361.33,6933.0,360.283,361.5557,359.1793,359.2688,6933.0
2025-02-24 10:05:00,361.4,362.05,360.48,361.79,20177.0,359.3384,359.9847,358.4237,359.7262,20177.0
2025-02-24 10:10:00,361.89,362.49,361.89,362.49,635.0,359.8256,360.4222,359.8256,360.4222,635.0
2025-02-24 10:15:00,362.71,362.86,361.96,362.65,5120.0,360.6409,360.7901,359.8952,360.5813,5120.0
2025-02-24 10:20:00,362.66,363.02,362.33,362.33,3055.0,360.5912,360.9492,360.2631,360.2631,3055.0
2025-02-24 10:25:00,362.95,362.95,360.93,360.99,2013.0,360.8796,360.8796,358.8711,358.9308,2013.0
2025-02-24 10:30:00,361.0,362.0,360.99,361.5,7956.0,358.9407,359.935,358.9308,359.4378,7956.0
2025-02-24 10:35:00,360.26,361.05,360.24,360.76,1406.0,358.2049,358.9904,358.185,358.7021,1406.0
2025-02-24 10:40:00,360.87,360.87,360.75,360.8,1336.0,358.8114,358.8114,358.6921,358.7418,1336.0
2025-02-24 10:45:00,360.8,361.5,360.8,361.5,4240.0,358.7418,359.4378,358.7418,359.4378,4240.0
2025-02-24 10:50:00,361.85,362.12,361.42,361.42,2591.0,359.7859,360.0543,359.3583,359.3583,2591.0
2025-02-24 10:55:00,360.77,360.81,360.66,360.77,1000.0,358.712,358.7518,358.6026,358.712,1000.0
2025-02-24 11:00:00,360.77,361.31,360.45,361.27,5154.0,358.712,359.2489,358.3938,359.2092,5154.0
2025-02-24 11:05:00,361.25,361.25,360.35,360.69,6576.0,359.1893,359.1893,358.2944,358.6325,6576.0
2025-02-24 11:10:00,360.64,361.01,360.64,360.7,5238.0,358.5828,358.9506,358.5828,358.6424,5238.0
2025-02-24 11:15:00,360.73,361.31,360.72,361.31,5676.0,358.6722,359.2489,358.6623,359.2489,5676.0
2025-02-24 11:20:00,361.19,361.31,360.68,360.84,2028.0,359.1296,359.2489,358.6225,358.7816,2028.0
2025-02-24 11:25:00,361.01,361.31,361.01,361.31,2672.0,358.9506,359.2489,358.9506,359.2489,2672.0
2025-02-24 11:30:00,361.38,361.39,361.15,361.27,772.0,359.3185,359.3285,359.0898,359.2092,772.0
2025-02-24 11:35:00,360.97,361.33,360.76,361.09,2510.0,358.9109,359.2688,358.7021,359.0302,2510.0
2025-02-24 11:40:00,361.0,362.41,361.0,361.74,5010.0,358.9407,360.3427,358.9407,359.6765,5010.0
2025-02-24 11:45:00,362.2,363.38,362.2,363.1,5353.0,360.1339,361.3071,360.1339,361.0287,5353.0
2025-02-24 11:50:00,362.81,362.81,362.63,362.78,1000.0,360.7404,360.7404,360.5614,360.7105,1000.0
2025-02-24 11:55:00,362.97,362.97,362.14,362.16,3450.0,360.8995,360.8995,360.0742,360.0941,3450.0
2025-02-24 12:00:00,362.14,363.05,362.13,363.05,1380.0,360.0742,360.979,360.0643,360.979,1380.0
2025-02-24 12:05:00,362.84,363.18,362.42,362.42,7029.0,360.7702,361.1083,360.3526,360.3526,7029.0
2025-02-24 12:10:00,362.33,362.45,362.09,362.42,2200.0,360.2631,360.3824,360.0245,360.3526,2200.0
2025-02-24 12:15:00,362.68,362.93,362.36,362.48,2417.0,360.6111,360.8597,360.2929,360.4123,2417.0
2025-02-24 12:20:00,362.84,363.05,362.41,363.05,1987.0,360.7702,360.979,360.3427,360.979,1987.0
2025-02-24 12:25:00,362.81,362.94,362.55,362.56,1000.0,360.7404,360.8696,360.4819,360.4918,1000.0
2025-02-24 12:30:00,362.36,362.55,362.01,362.29,4143.0,360.2929,360.4819,359.9449,360.2233,4143.0
2025-02-24 12:35:00,362.3,362.56,362.29,362.31,1700.0,360.2333,360.4918,360.2233,360.2432,1700.0
2025-02-24 12:40:00,362.31,363.58,362.3,363.31,2928.0,360.2432,361.506,360.2333,361.2375,2928.0
2025-02-24 12:45:00,363.31,363.46,363.3,363.46,4964.0,361.2375,361.3867,361.2276,361.3867,4964.0
2025-02-24 12:50:00,363.23,363.23,362.66,362.74,2667.0,361.158,361.158,360.5912,360.6708,2667.0
2025-02-24 12:55:00,363.0,363.0,362.6,362.73,1663.0,360.9293,360.9293,360.5316,360.6608,1663.0
2025-02-24 13:00:00,362.97,362.97,362.45,362.53,1790.0,360.8995,360.8995,360.3824,360.462,1790.0
2025-02-24 13:05:00,362.44,362.53,362.29,362.53,486.0,360.3725,360.462,360.2233,360.462,486.0
2025-02-24 13:10:00,362.54,362.58,362.17,362.58,1605.0,360.4719,360.5117,360.104,360.5117,1605.0
2025-02-24 13:15:00,362.48,363.04,362.48,363.04,970.0,360.4123,360.9691,360.4123,360.9691,970.0
2025-02-24 13:20:00,362.65,362.66,362.64,362.66,212.0,360.5813,360.5912,360.5713,360.5912,212.0
2025-02-24 13:25:00,362.76,363.05,362.76,363.05,1100.0,360.6907,360.979,360.6907,360.979,1100.0
2025-02-24 13:30:00,363.02,363.18,362.86,362.9,1330.0,360.9492,361.1083,360.7901,360.8299,1330.0
2025-02-24 13:35:00,362.82,363.1,362.81,363.06,2042.0,360.7503,361.0287,360.7404,360.9889,2042.0
2025-02-24 13:40:00,363.06,363.21,363.0,363.06,2219.0,360.9889,361.1381,360.9293,360.9889,2219.0
2025-02-24 13:45:00,363.09,363.09,362.59,362.64,2114.0,361.0188,361.0188,360.5216,360.5713,2114.0
2025-02-24 13:50:00,362.79,363.18,362.39,363.11,7906.0,360.7205,361.1083,360.3228,361.0387,7906.0
2025-02-24 13:55:00,363.18,363.18,362.81,362.81,400.0,361.1083,361.1083,360.7404,360.7404,400.0
2025-02-24 14:00:00,363.01,363.47,363.01,363.47,1600.0,360.9392,361.3966,360.9392,361.3966,1600.0
2025-02-24 14:05:00,363.29,363.49,363.07,363.07,3333.0,361.2176,361.4165,360.9989,360.9989,3333.0
2025-02-24 14:10:00,362.95,363.19,362.93,363.19,526.0,360.8796,361.1182,360.8597,361.1182,526.0
2025-02-24 14:15:00,362.8,362.8,362.19,362.35,1400.0,360.7304,360.7304,360.1239,360.283,1400.0
2025-02-24 14:20:00,362.15,362.38,362.07,362.15,1800.0,360.0841,360.3128,360.0046,360.0841,1800.0
2025-02-24 14:25:00,362.35,362.35,362.13,362.23,1158.0,360.283,360.283,360.0643,360.1637,1158.0
2025-02-24 14:30:00,362.17,362.57,361.96,362.28,6564.0,360.104,360.5017,359.8952,360.2134,6564.0
2025-02-24 14:35:00,362.28,362.28,361.84,361.85,2331.0,360.2134,360.2134,359.7759,359.7859,2331.0
2025-02-24 14:40:00,361.89,361.89,361.78,361.82,1999.0,359.8256,359.8256,359.7162,359.756,1999.0
2025-02-24 14:45:00,361.55,361.8,361.33,361.42,2201.0,359.4876,359.7361,359.2688,359.3583,2201.0
2025-02-24 14:50:00,361.44,361.92,361.44,361.49,2700.0,359.3782,359.8555,359.3782,359.4279,2700.0
2025-02-24 14:55:00,361.49,361.49,360.82,360.82,3412.0,359.4279,359.4279,358.7617,358.7617,3412.0
2025-02-24 15:00:00,361.0,361.24,360.75,361.19,4291.0,358.9407,359.1793,358.6921,359.1296,4291.0
2025-02-24 15:05:00,361.15,361.15,360.46,360.46,3476.0,359.0898,359.0898,358.4038,358.4038,3476.0
2025-02-24 15:10:00,360.69,360.69,360.29,360.52,1750.0,358.6325,358.6325,358.2347,358.4634,1750.0
2025-02-24 15:15:00,360.4,360.83,360.38,360.69,14381.0,358.3441,358.7717,358.3242,358.6325,14381.0
2025-02-24 15:20:00,360.86,361.18,360.58,361.15,9380.0,358.8015,359.1197,358.5231,359.0898,9380.0
2025-02-24 15:25:00,361.15,361.25,360.91,360.91,3136.0,359.0898,359.1893,358.8512,358.8512,3136.0
2025-02-24 15:30:00,360.91,361.66,360.91,361.66,3360.0,358.8512,359.5969,358.8512,359.5969,3360.0
2025-02-24 15:35:00,361.49,361.8,361.19,361.63,2997.0,359.4279,359.7361,359.1296,359.5671,2997.0
2025-02-24 15:40:00,361.4,361.66,361.27,361.35,4044.0,359.3384,359.5969,359.2092,359.2887,4044.0
2025-02-24 15:45:00,361.34,362.25,361.23,361.87,6908.0,359.2788,360.1836,359.1694,359.8057,6908.0
2025-02-24 15:50:00,362.2,362.53,360.39,360.6,9350.0,360.1339,360.462,358.3342,358.543,9350.0
2025-02-24 15:55:00,360.6,361.04,360.31,360.64,33218.0,358.543,358.9805,358.2546,358.5828,33218.0
2025-02-25 09:30:00,361.65,362.36,360.01,362.25,17260.0,359.587,360.2929,357.9563,360.1836,17260.0
2025-02-25 09:35:00,361.39,362.0,361.39,361.99,269.0,359.3285,359.935,359.3285,359.9251,269.0
2025-02-25 09:40:00,362.36,363.05,362.06,362.06,2678.0,360.2929,360.979,359.9947,359.9947,2678.0
2025-02-25 09:45:00,362.79,362.86,362.78,362.86,243.0,360.7205,360.7901,360.7105,360.7901,243.0
2025-02-25 09:50:00,362.38,362.43,360.92,360.92,3820.0,360.3128,360.3625,358.8612,358.8612,3820.0
2025-02-25 09:55:00,361.25,361.86,361.25,361.86,1772.0,359.1893,359.7958,359.1893,359.7958,1772.0
2025-02-25 10:00:00,360.47,360.5,359.29,359.29,4004.0,358.4137,358.4436,357.2405,357.2405,4004.0
2025-02-25 10:05:00,359.86,360.05,359.27,359.27,2952.0,357.8072,357.9961,357.2206,357.2206,2952.0
2025-02-25 10:10:00,359.27,359.66,358.05,358.05,5159.0,357.2206,357.6083,356.0075,356.0075,5159.0
2025-02-25 10:15:00,358.27,358.56,357.59,357.82,9935.0,356.2263,356.5146,355.5502,355.7788,9935.0
2025-02-25 10:20:00,357.82,357.94,357.05,357.05,4545.0,355.7788,355.8982,355.0132,355.0132,4545.0
2025-02-25 10:25:00,357.18,357.77,355.91,356.12,7416.0,355.1425,355.7291,353.8797,354.0885,7416.0
2025-02-25 10:30:00,356.11,356.4,355.7,356.0,5509.0,354.0786,354.3669,353.6709,353.9692,5509.0
2025-02-25 10:35:00,356.34,357.45,356.04,357.43,5656.0,354.3073,355.4109,354.009,355.3911,5656.0
2025-02-25 10:40:00,357.66,358.08,357.44,357.71,2402.0,355.6198,356.0374,355.401,355.6695,2402.0
2025-02-25 10:45:00,357.81,358.0,356.84,357.16,6888.0,355.7689,355.9578,354.8044,355.1226,6888.0
2025-02-25 10:50:00,357.16,358.18,357.16,358.18,1694.0,355.1226,356.1368,355.1226,356.1368,1694.0
2025-02-25 10:55:00,358.42,358.91,357.69,357.69,12471.0,356.3754,356.8626,355.6496,355.6496,12471.0
2025-02-25 11:00:00,357.27,358.05,356.13,358.02,7418.0,355.232,356.0075,354.0985,355.9777,7418.0
2025-02-25 11:05:00,358.45,358.69,358.27,358.43,1629.0,356.4052,356.6439,356.2263,356.3854,1629.0
2025-02-25 11:10:00,358.73,359.15,358.73,359.03,1994.0,356.6836,357.1013,356.6836,356.9819,1994.0
2025-02-25 11:15:00,358.88,358.89,358.27,358.73,1965.0,356.8328,356.8427,356.2263,356.6836,1965.0
2025-02-25 11:20:00,358.21,358.37,357.66,357.89,2753.0,356.1666,356.3257,355.6198,355.8484,2753.0
2025-02-25 11:25:00,357.78,357.78,357.07,357.35,764.0,355.7391,355.7391,355.0331,355.3115,764.0
2025-02-25 11:30:00,357.34,357.75,356.68,357.48,7491.0,355.3016,355.7092,354.6453,355.4408,7491.0
2025-02-25 11:35:00,356.75,357.6,356.68,357.6,1245.0,354.7149,355.5601,354.6453,355.5601,1245.0
2025-02-25 11:40:00,357.03,357.47,356.92,357.47,1571.0,354.9933,355.4308,354.884,355.4308,1571.0
2025-02-25 11:45:00,357.22,357.82,357.21,357.82,2329.0,355.1823,355.7788,355.1723,355.7788,2329.0
2025-02-25 11:50:00,357.77,358.23,357.77,358.03,1173.0,355.7291,356.1865,355.7291,355.9876,1173.0
2025-02-25 11:55:00,357.87,358.55,357.64,357.64,2761.0,355.8286,356.5047,355.5999,355.5999,2761.0
2025-02-25 12:00:00,357.46,357.69,356.92,356.92,1001.0,355.4209,355.6496,354.884,354.884,1001.0
2025-02-25 12:05:00,356.92,357.39,356.92,357.29,700.0,354.884,355.3513,354.884,355.2519,700.0
2025-02-25 12:10:00,356.87,357.41,356.79,357.41,1293.0,354.8343,355.3712,354.7547,355.3712,1293.0
2025-02-25 12:15:00,357.35,358.21,356.99,357.75,6252.0,355.3115,356.1666,354.9536,355.7092,6252.0
2025-02-25 12:20:00,358.03,358.36,357.89,357.93,1639.0,355.9876,356.3158,355.8484,355.8882,1639.0
2025-02-25 12:25:00,357.93,358.35,357.92,358.35,500.0,355.8882,356.3058,355.8783,356.3058,500.0
2025-02-25 12:30:00,358.54,358.7,358.54,358.7,300.0,356.4947,356.6538,356.4947,356.6538,300.0
2025-02-25 12:35:00,358.94,359.87,358.89,359.87,2198.0,356.8925,357.8171,356.8427,357.8171,2198.0
2025-02-25 12:40:00,360.19,360.39,359.65,359.66,1905.0,358.1353,358.3342,357.5984,357.6083,1905.0
2025-02-25 12:45:00,360.04,360.04,359.79,359.8,666.0,357.9862,357.9862,357.7376,357.7475,666.0
2025-02-25 12:50:00,360.07,360.79,360.07,360.79,1000.0,358.016,358.7319,358.016,358.7319,1000.0
2025-02-25 12:55:00,360.41,361.15,360.4,361.14,900.0,358.3541,359.0898,358.3441,359.0799,900.0
2025-02-25 13:00:00,361.19,361.38,361.18,361.38,367.0,359.1296,359.3185,359.1197,359.3185,367.0
2025-02-25 13:05:00,361.41,362.13,361.41,362.13,1478.0,359.3484,360.0643,359.3484,360.0643,1478.0
2025-02-25 13:10:00,362.19,362.87,362.13,362.5,7226.0,360.1239,360.8,360.0643,360.4321,7226.0
2025-02-25 13:15:00,362.63,363.23,362.63,363.17,2841.0,360.5614,361.158,360.5614,361.0983,2841.0
2025-02-25 13:20:00,362.92,362.92,362.21,362.33,2066.0,360.8497,360.8497,360.1438,360.2631,2066.0
2025-02-25 13:25:00,362.33,362.36,361.41,361.41,1665.0,360.2631,360.2929,359.3484,359.3484,1665.0
2025-02-25 13:30:00,361.34,361.57,361.29,361.39,2665.0,359.2788,359.5074,359.229,359.3285,2665.0
2025-02-25 13:35:00,361.58,361.79,361.21,361.21,818.0,359.5174,359.7262,359.1495,359.1495,818.0
2025-02-25 13:40:00,361.88,362.1,361.48,361.77,1416.0,359.8157,360.0344,359.418,359.7063,1416.0
2025-02-25 13:45:00,361.52,361.81,361.52,361.81,531.0,359.4577,359.7461,359.4577,359.7461,531.0
2025-02-25 13:50:00,362.07,362.08,361.78,362.08,1092.0,360.0046,360.0145,359.7162,360.0145,1092.0
2025-02-25 13:55:00,361.79,361.81,361.5,361.61,814.0,359.7262,359.7461,359.4378,359.5472,814.0
2025-02-25 14:00:00,361.58,361.66,361.33,361.33,1109.0,359.5174,359.5969,359.2688,359.2688,1109.0
2025-02-25 14:05:00,361.45,361.45,360.99,361.0,2891.0,359.3881,359.3881,358.9308,358.9407,2891.0
2025-02-25 14:10:00,360.99,360.99,360.47,360.47,1348.0,358.9308,358.9308,358.4137,358.4137,1348.0
2025-02-25 14:15:00,360.2,360.79,360.13,360.58,4716.0,358.1453,358.7319,358.0757,358.5231,4716.0
2025-02-25 14:20:00,360.51,360.66,360.42,360.47,1818.0,358.4535,358.6026,358.364,358.4137,1818.0
2025-02-25 14:25:00,360.29,360.29,360.25,360.25,300.0,358.2347,358.2347,358.195,358.195,300.0
2025-02-25 14:30:00,360.51,361.11,360.51,361.11,2407.0,358.4535,359.0501,358.4535,359.0501,2407.0
2025-02-25 14:35:00,361.25,362.12,361.1,362.11,2802.0,359.1893,360.0543,359.0401,360.0444,2802.0
2025-02-25 14:40:00,362.17,363.11,362.17,363.11,1660.0,360.104,361.0387,360.104,361.0387,1660.0
2025-02-25 14:45:00,363.12,363.12,362.34,362.75,1816.0,361.0486,361.0486,360.2731,360.6807,1816.0
2025-02-25 14:50:00,362.74,362.74,362.3,362.3,1604.0,360.6708,360.6708,360.2333,360.2333,1604.0
2025-02-25 14:55:00,362.28,362.62,362.24,362.57,2707.0,360.2134,360.5515,360.1736,360.5017,2707.0
2025-02-25 15:00:00,362.72,363.34,362.68,363.19,4030.0,360.6509,361.2674,360.6111,361.1182,4030.0
2025-02-25 15:05:00,363.37,363.53,363.02,363.02,2866.0,361.2972,361.4563,360.9492,360.9492,2866.0
2025-02-25 15:10:00,363.15,363.15,362.67,362.76,2824.0,361.0784,361.0784,360.6012,360.6907,2824.0
2025-02-25 15:15:00,363.09,363.41,363.08,363.41,2523.0,361.0188,361.337,361.0088,361.337,2523.0
2025-02-25 15:20:00,363.41,363.9,363.25,363.9,3325.0,361.337,361.8242,361.1779,361.8242,3325.0
2025-02-25 15:25:00,363.88,363.88,362.8,362.9,4420.0,361.8043,361.8043,360.7304,360.8299,4420.0
2025-02-25 15:30:00,363.02,363.02,362.62,362.68,2819.0,360.9492,360.9492,360.5515,360.6111,2819.0
2025-02-25 15:35:00,362.65,362.9,360.94,360.94,5874.0,360.5813,360.8299,358.881,358.881,5874.0
2025-02-25 15:40:00,360.68,361.18,360.64,360.91,5139.0,358.6225,359.1197,358.5828,358.8512,5139.0
2025-02-25 15:45:00,360.84,361.24,360.25,360.38,18878.0,358.7816,359.1793,358.195,358.3242,18878.0
2025-02-25 15:50:00,360.54,360.74,359.82,360.3,28210.0,358.4833,358.6822,357.7674,358.2447,28210.0
2025-02-25 15:55:00,360.52,361.16,360.24,361.12,98144.0,358.4634,359.0998,358.185,359.06,98144.0
2025-02-26 09:30:00,368.77,369.52,366.54,367.58,14380.0,366.6664,367.4121,364.4491,365.4832,14380.0
2025-02-26 09:35:00,366.16,367.5,364.33,367.44,5157.0,364.0713,365.4036,362.2517,365.344,5157.0
2025-02-26 09:40:00,367.81,367.81,366.32,367.02,4262.0,365.7119,365.7119,364.2304,364.9264,4262.0
2025-02-26 09:45:00,368.5,369.03,368.5,368.79,900.0,366.3979,366.9249,366.3979,366.6863,900.0
2025-02-26 09:50:00,369.35,369.64,368.52,369.25,2233.0,367.2431,367.5314,366.4178,367.1436,2233.0
2025-02-26 09:55:00,368.68,369.28,368.68,368.93,785.0,366.5769,367.1735,366.5769,366.8255,785.0
2025-02-26 10:00:00,369.9,371.0,369.78,371.0,3491.0,367.7899,368.8837,367.6706,368.8837,3491.0
2025-02-26 10:05:00,370.52,370.72,370.4,370.68,700.0,368.4064,368.6053,368.2871,368.5655,700.0
2025-02-26 10:10:00,370.39,370.85,369.81,370.25,3082.0,368.2771,368.7345,367.7004,368.1379,3082.0
2025-02-26 10:15:00,370.58,371.03,369.86,370.1,5459.0,368.4661,368.9135,367.7502,367.9888,5459.0
2025-02-26 10:20:00,370.18,370.26,369.4,369.75,2016.0,368.0683,368.1479,367.2928,367.6408,2016.0
2025-02-26 10:25:00,369.81,369.81,368.72,368.97,1835.0,367.7004,367.7004,366.6167,366.8652,1835.0
2025-02-26 10:30:00,368.8,369.48,368.8,369.08,1099.0,366.6962,367.3723,366.6962,366.9746,1099.0
2025-02-26 10:35:00,368.74,369.07,368.62,368.73,879.0,366.6365,366.9647,366.5172,366.6266,879.0
2025-02-26 10:40:00,368.59,369.54,368.58,369.54,600.0,366.4874,367.432,366.4775,367.432,600.0
2025-02-26 10:45:00,369.53,369.7,368.69,368.69,2566.0,367.422,367.5911,366.5868,366.5868,2566.0
2025-02-26 10:50:00,369.13,369.75,369.13,369.6,706.0,367.0243,367.6408,367.0243,367.4916,706.0
2025-02-26 10:55:00,369.47,369.47,368.83,368.83,966.0,367.3624,367.3624,366.726,366.726,966.0
2025-02-26 11:00:00,369.28,369.78,369.11,369.69,1600.0,367.1735,367.6706,367.0044,367.5811,1600.0
2025-02-26 11:05:00,369.79,369.79,369.34,369.6,1648.0,367.6806,367.6806,367.2331,367.4916,1648.0
2025-02-26 11:10:00,369.6,369.92,369.4,369.89,2250.0,367.4916,367.8098,367.2928,367.78,2250.0
2025-02-26 11:15:00,369.66,370.45,369.46,370.44,7759.0,367.5513,368.3368,367.3524,368.3268,7759.0
2025-02-26 11:20:00,369.91,370.25,369.91,370.25,500.0,367.7999,368.1379,367.7999,368.1379,500.0
2025-02-26 11:25:00,370.63,370.81,370.17,370.36,2906.0,368.5158,368.6947,368.0584,368.2473,2906.0
2025-02-26 11:30:00,369.87,369.89,369.5,369.73,1304.0,367.7601,367.78,367.3922,367.6209,1304.0
2025-02-26 11:35:00,370.07,370.56,369.72,370.47,2059.0,367.959,368.4462,367.611,368.3567,2059.0
2025-02-26 11:40:00,370.49,370.49,369.68,369.68,908.0,368.3766,368.3766,367.5712,367.5712,908.0
2025-02-26 11:45:00,370.15,370.15,370.14,370.15,200.0,368.0385,368.0385,368.0286,368.0385,200.0
2025-02-26 11:50:00,370.15,370.79,370.12,370.79,1381.0,368.0385,368.6749,368.0087,368.6749,1381.0
2025-02-26 11:55:00,370.54,370.94,370.11,370.11,3780.0,368.4263,368.824,367.9987,367.9987,3780.0
2025-02-26 12:00:00,370.1,370.68,370.1,370.68,500.0,367.9888,368.5655,367.9888,368.5655,500.0
2025-02-26 12:05:00,370.81,371.01,370.16,370.21,2204.0,368.6947,368.8936,368.0484,368.0982,2204.0
2025-02-26 12:10:00,370.95,370.95,370.62,370.63,300.0,368.8339,368.8339,368.5058,368.5158,300.0
2025-02-26 12:15:00,370.97,371.05,370.15,370.63,1745.0,368.8538,368.9334,368.0385,368.5158,1745.0
2025-02-26 12:20:00,370.49,370.75,370.33,370.56,2798.0,368.3766,368.6351,368.2175,368.4462,2798.0
2025-02-26 12:25:00,371.02,371.46,371.01,371.34,1604.0,368.9035,369.341,368.8936,369.2217,1604.0
2025-02-26 12:30:00,371.64,371.87,370.63,370.63,6225.0,369.52,369.7487,368.5158,368.5158,6225.0
2025-02-26 12:35:00,370.71,370.71,370.15,370.4,2002.0,368.5953,368.5953,368.0385,368.2871,2002.0
2025-02-26 12:40:00,370.0,370.03,369.12,369.65,4331.0,367.8894,367.9192,367.0144,367.5414,4331.0
2025-02-26 12:45:00,369.12,369.81,369.12,369.54,1103.0,367.0144,367.7004,367.0144,367.432,1103.0
2025-02-26 12:50:00,369.6,369.73,369.07,369.73,1927.0,367.4916,367.6209,366.9647,367.6209,1927.0
2025-02-26 12:55:00,369.47,369.47,368.63,368.7,1675.0,367.3624,367.3624,366.5272,366.5968,1675.0
2025-02-26 13:00:00,369.07,369.39,368.99,369.24,1744.0,366.9647,367.2828,366.8851,367.1337,1744.0
2025-02-26 13:05:00,368.99,369.24,368.71,369.12,1404.0,366.8851,367.1337,366.6067,367.0144,1404.0
2025-02-26 13:10:00,369.32,369.42,368.88,369.08,2799.0,367.2132,367.3127,366.7757,366.9746,2799.0
2025-02-26 13:15:00,368.78,368.8,368.43,368.63,637.0,366.6763,366.6962,366.3283,366.5272,637.0
2025-02-26 13:20:00,368.64,369.19,368.54,369.19,1314.0,366.5371,367.084,366.4377,367.084,1314.0
2025-02-26 13:25:00,369.15,369.19,368.1,368.1,2520.0,367.0442,367.084,366.0002,366.0002,2520.0
2025-02-26 13:30:00,368.1,368.25,368.05,368.25,1465.0,366.0002,366.1493,365.9505,366.1493,1465.0
2025-02-26 13:35:00,368.24,368.43,368.18,368.29,3013.0,366.1394,366.3283,366.0797,366.1891,3013.0
2025-02-26 13:40:00,368.22,368.26,368.21,368.23,983.0,366.1195,366.1593,366.1096,366.1295,983.0
2025-02-26 13:45:00,368.21,368.21,367.65,367.78,1115.0,366.1096,366.1096,365.5528,365.682,1115.0
2025-02-26 13:50:00,367.65,367.65,367.05,367.48,3125.0,365.5528,365.5528,364.9562,365.3837,3125.0
2025-02-26 13:55:00,366.88,367.47,366.54,367.34,2422.0,364.7872,365.3738,364.4491,365.2445,2422.0
2025-02-26 14:00:00,367.33,367.78,367.29,367.3,2006.0,365.2346,365.682,365.1948,365.2048,2006.0
2025-02-26 14:05:00,367.59,367.59,367.2,367.3,500.0,365.4931,365.4931,365.1053,365.2048,500.0
2025-02-26 14:10:00,367.56,367.57,366.78,366.78,1750.0,365.4633,365.4732,364.6877,364.6877,1750.0
2025-02-26 14:15:00,367.36,368.14,367.35,367.87,1705.0,365.2644,366.04,365.2545,365.7715,1705.0
2025-02-26 14:20:00,367.87,368.43,367.8,368.15,2620.0,365.7715,366.3283,365.7019,366.0499,2620.0
2025-02-26 14:25:00,367.73,367.73,367.73,367.73,100.0,365.6323,365.6323,365.6323,365.6323,100.0
2025-02-26 14:30:00,368.07,368.12,367.87,368.12,338.0,365.9704,366.0201,365.7715,366.0201,338.0
2025-02-26 14:35:00,368.36,368.38,368.36,368.38,425.0,366.2587,366.2786,366.2587,366.2786,425.0
2025-02-26 14:40:00,368.21,368.23,368.2,368.23,600.0,366.1096,366.1295,366.0996,366.1295,600.0
2025-02-26 14:45:00,368.23,368.23,367.82,367.82,1551.0,366.1295,366.1295,365.7218,365.7218,1551.0
2025-02-26 14:50:00,367.73,367.99,367.72,367.98,1283.0,365.6323,365.8908,365.6224,365.8809,1283.0
2025-02-26 14:55:00,368.21,368.21,366.87,366.87,3579.0,366.1096,366.1096,364.7772,364.7772,3579.0
2025-02-26 15:00:00,367.1,367.33,366.61,366.81,10291.0,365.0059,365.2346,364.5187,364.7176,10291.0
2025-02-26 15:05:00,367.02,367.6,367.02,367.45,1661.0,364.9264,365.503,364.9264,365.3539,1661.0
2025-02-26 15:10:00,367.63,367.64,367.52,367.63,505.0,365.5329,365.5428,365.4235,365.5329,505.0
2025-02-26 15:15:00,367.82,367.82,367.35,367.78,2321.0,365.7218,365.7218,365.2545,365.682,2321.0
2025-02-26 15:20:00,367.69,367.98,367.56,367.98,1045.0,365.5925,365.8809,365.4633,365.8809,1045.0
2025-02-26 15:25:00,368.08,368.21,367.72,367.72,2622.0,365.9803,366.1096,365.6224,365.6224,2622.0
2025-02-26 15:30:00,367.58,367.9,367.58,367.65,1775.0,365.4832,365.8013,365.4832,365.5528,1775.0
2025-02-26 15:35:00,367.65,367.76,367.44,367.68,1500.0,365.5528,365.6621,365.344,365.5826,1500.0
2025-02-26 15:40:00,367.58,367.84,367.49,367.84,3341.0,365.4832,365.7417,365.3937,365.7417,3341.0
2025-02-26 15:45:00,368.21,368.47,367.62,367.71,5102.0,366.1096,366.3681,365.5229,365.6124,5102.0
2025-02-26 15:50:00,368.13,368.13,367.3,367.36,4450.0,366.03,366.03,365.2048,365.2644,4450.0
2025-02-26 15:55:00,367.31,367.46,366.73,366.73,31254.0,365.2147,365.3638,364.638,364.638,31254.0
2025-02-27 09:30:00,367.41,368.69,366.16,367.57,16822.0,365.3141,366.5868,364.0713,365.4732,16822.0
2025-02-27 09:35:00,367.39,368.84,367.39,368.7,2700.0,365.2942,366.736,365.2942,366.5968,2700.0
2025-02-27 09:40:00,369.07,369.08,366.97,368.03,2823.0,366.9647,366.9746,364.8766,365.9306,2823.0
2025-02-27 09:45:00,367.95,369.45,367.95,369.38,2500.0,365.8511,367.3425,365.8511,367.2729,2500.0
2025-02-27 09:50:00,369.38,369.47,368.41,368.87,3625.0,367.2729,367.3624,366.3084,366.7658,3625.0
2025-02-27 09:55:00,368.93,369.18,368.28,368.84,8323.0,366.8255,367.074,366.1792,366.736,8323.0
2025-02-27 10:00:00,368.54,369.04,367.58,368.74,7717.0,366.4377,366.9348,365.4832,366.6365,7717.0
2025-02-27 10:05:00,368.73,369.63,368.72,369.28,4579.0,366.6266,367.5215,366.6167,367.1735,4579.0
2025-02-27 10:10:00,369.13,372.0,368.61,371.8,8398.0,367.0243,369.878,366.5073,369.6791,8398.0
2025-02-27 10:15:00,371.62,371.73,371.01,371.63,3348.0,369.5001,369.6095,368.8936,369.5101,3348.0
2025-02-27 10:20:00,371.59,373.17,371.24,372.75,3197.0,369.4703,371.0413,369.1223,370.6237,3197.0
2025-02-27 10:25:00,372.01,373.13,372.01,372.26,4297.0,369.8879,371.0015,369.8879,370.1365,4297.0
2025-02-27 10:30:00,372.67,372.67,370.8,371.08,5268.0,370.5441,370.5441,368.6848,368.9632,5268.0
2025-02-27 10:35:00,370.63,372.59,370.43,372.35,6080.0,368.5158,370.4646,368.3169,370.226,6080.0
2025-02-27 10:40:00,372.03,372.45,371.5,371.67,4734.0,369.9078,370.3254,369.3808,369.5498,4734.0
2025-02-27 10:45:00,371.28,372.69,371.27,372.17,3403.0,369.1621,370.564,369.1521,370.047,3403.0
2025-02-27 10:50:00,372.35,372.35,371.18,371.25,2278.0,370.226,370.226,369.0626,369.1322,2278.0
2025-02-27 10:55:00,371.46,371.61,370.85,370.85,7606.0,369.341,369.4902,368.7345,368.7345,7606.0
2025-02-27 11:00:00,371.44,371.44,370.71,371.09,3214.0,369.3211,369.3211,368.5953,368.9731,3214.0
2025-02-27 11:05:00,371.3,371.5,370.65,371.03,2305.0,369.1819,369.3808,368.5357,368.9135,2305.0
2025-02-27 11:10:00,371.03,371.39,370.64,370.77,2626.0,368.9135,369.2714,368.5257,368.655,2626.0
2025-02-27 11:15:00,370.84,371.9,370.81,371.72,17065.0,368.7246,369.7785,368.6947,369.5995,17065.0
2025-02-27 11:20:00,371.9,371.93,371.08,371.27,2800.0,369.7785,369.8083,368.9632,369.1521,2800.0
2025-02-27 11:25:00,371.27,371.38,370.67,370.73,3889.0,369.1521,369.2615,368.5555,368.6152,3889.0
2025-02-27 11:30:00,370.67,371.37,370.36,371.37,4749.0,368.5555,369.2515,368.2473,369.2515,4749.0
2025-02-27 11:35:00,371.24,371.29,370.61,370.62,1400.0,369.1223,369.172,368.4959,368.5058,1400.0
2025-02-27 11:40:00,370.63,370.74,370.06,370.06,2201.0,368.5158,368.6251,367.949,367.949,2201.0
2025-02-27 11:45:00,369.81,370.35,369.79,370.0,1300.0,367.7004,368.2374,367.6806,367.8894,1300.0
2025-02-27 11:50:00,369.93,369.98,369.53,369.81,900.0,367.8198,367.8695,367.422,367.7004,900.0
2025-02-27 11:55:00,369.81,369.81,368.79,369.07,5023.0,367.7004,367.7004,366.6863,366.9647,5023.0
2025-02-27 12:00:00,368.75,369.29,368.75,369.24,3072.0,366.6465,367.1834,366.6465,367.1337,3072.0
2025-02-27 12:05:00,369.33,369.33,368.5,369.27,3336.0,367.2232,367.2232,366.3979,367.1635,3336.0
2025-02-27 12:10:00,368.5,369.46,368.37,369.4,75719.0,366.3979,367.3524,366.2687,367.2928,75719.0
2025-02-27 12:15:00,369.25,369.25,368.67,368.69,1103.0,367.1436,367.1436,366.5669,366.5868,1103.0
2025-02-27 12:20:00,368.41,368.61,368.41,368.61,620.0,366.3084,366.5073,366.3084,366.5073,620.0
2025-02-27 12:25:00,368.82,369.25,368.82,369.25,5776.0,366.7161,367.1436,366.7161,367.1436,5776.0
2025-02-27 12:30:00,369.49,369.5,368.95,368.95,2740.0,367.3823,367.3922,366.8453,366.8453,2740.0
2025-02-27 12:35:00,369.33,369.33,368.65,368.96,2839.0,367.2232,367.2232,366.5471,366.8553,2839.0
2025-02-27 12:40:00,368.53,368.53,367.98,367.98,700.0,366.4277,366.4277,365.8809,365.8809,700.0
2025-02-27 12:45:00,368.23,368.23,368.23,368.23,100.0,366.1295,366.1295,366.1295,366.1295,100.0
2025-02-27 12:50:00,368.67,368.67,367.21,367.52,3503.0,366.5669,366.5669,365.1153,365.4235,3503.0
2025-02-27 12:55:00,367.52,367.94,367.42,367.94,600.0,365.4235,365.8411,365.3241,365.8411,600.0
2025-02-27 13:00:00,367.94,368.91,367.94,368.68,2310.0,365.8411,366.8056,365.8411,366.5769,2310.0
2025-02-27 13:05:00,368.21,368.59,368.12,368.13,1736.0,366.1096,366.4874,366.0201,366.03,1736.0
2025-02-27 13:10:00,368.08,369.5,368.08,369.2,21782.0,365.9803,367.3922,365.9803,367.0939,21782.0
2025-02-27 13:15:00,369.05,369.2,368.25,368.3,2813.0,366.9448,367.0939,366.1493,366.1991,2813.0
2025-02-27 13:20:00,368.48,368.72,368.47,368.72,276.0,366.378,366.6167,366.3681,366.6167,276.0
2025-02-27 13:25:00,368.5,368.51,368.4,368.41,1000.0,366.3979,366.4079,366.2985,366.3084,1000.0
2025-02-27 13:30:00,368.56,368.6,367.92,368.21,4883.0,366.4576,366.4973,365.8212,366.1096,4883.0
2025-02-27 13:35:00,368.36,368.36,367.87,367.88,334.0,366.2587,366.2587,365.7715,365.7815,334.0
2025-02-27 13:40:00,367.58,367.77,367.56,367.6,1408.0,365.4832,365.6721,365.4633,365.503,1408.0
2025-02-27 13:45:00,367.65,368.68,367.58,368.65,6680.0,365.5528,366.5769,365.4832,366.5471,6680.0
2025-02-27 13:50:00,368.51,368.55,367.97,368.18,10216.0,366.4079,366.4476,365.8709,366.0797,10216.0
2025-02-27 13:55:00,367.77,367.86,367.64,367.68,1200.0,365.6721,365.7616,365.5428,365.5826,1200.0
2025-02-27 14:00:00,367.68,368.13,367.67,368.13,481.0,365.5826,366.03,365.5727,366.03,481.0
2025-02-27 14:05:00,367.67,367.91,367.39,367.63,4494.0,365.5727,365.8113,365.2942,365.5329,4494.0
2025-02-27 14:10:00,367.29,367.64,366.73,367.28,6341.0,365.1948,365.5428,364.638,365.1849,6341.0
2025-02-27 14:15:00,367.85,367.85,367.0,367.62,2469.0,365.7516,365.7516,364.9065,365.5229,2469.0
2025-02-27 14:20:00,367.68,368.23,367.5,367.63,12523.0,365.5826,366.1295,365.4036,365.5329,12523.0
2025-02-27 14:25:00,367.92,367.92,367.41,367.41,4887.0,365.8212,365.8212,365.3141,365.3141,4887.0
2025-02-27 14:30:00,367.21,367.21,366.2,366.36,3773.0,365.1153,365.1153,364.111,364.2701,3773.0
2025-02-27 14:35:00,366.65,366.83,366.16,366.62,11390.0,364.5585,364.7374,364.0713,364.5286,11390.0
2025-02-27 14:40:00,366.72,366.72,365.87,366.16,6046.0,364.6281,364.6281,363.7829,364.0713,6046.0
2025-02-27 14:45:00,366.3,366.61,366.3,366.6,1020.0,364.2105,364.5187,364.2105,364.5088,1020.0
2025-02-27 14:50:00,366.1,366.62,365.99,366.37,7000.0,364.0116,364.5286,363.9022,364.2801,7000.0
2025-02-27 14:55:00,366.36,366.8,365.9,365.95,18801.0,364.2701,364.7076,363.8127,363.8625,18801.0
2025-02-27 15:00:00,365.9,365.92,364.62,364.92,5269.0,363.8127,363.8326,362.54,362.8383,5269.0
2025-02-27 15:05:00,365.18,365.58,364.98,365.19,2415.0,363.0969,363.4946,362.898,363.1068,2415.0
2025-02-27 15:10:00,365.09,365.25,365.08,365.14,1300.0,363.0074,363.1665,362.9974,363.0571,1300.0
2025-02-27 15:15:00,365.47,365.63,364.68,365.31,5753.0,363.3852,363.5443,362.5997,363.2261,5753.0
2025-02-27 15:20:00,365.27,365.73,365.13,365.24,2421.0,363.1863,363.6437,363.0471,363.1565,2421.0
2025-02-27 15:25:00,365.35,365.38,364.75,364.75,2182.0,363.2659,363.2957,362.6693,362.6693,2182.0
2025-02-27 15:30:00,365.06,365.61,364.9,365.35,2734.0,362.9775,363.5244,362.8185,363.2659,2734.0
2025-02-27 15:35:00,365.27,365.67,364.99,365.07,3134.0,363.1863,363.5841,362.9079,362.9875,3134.0
2025-02-27 15:40:00,364.83,364.83,364.54,364.57,1000.0,362.7489,362.7489,362.4605,362.4903,1000.0
2025-02-27 15:45:00,364.71,365.31,364.55,365.31,5070.0,362.6295,363.2261,362.4704,363.2261,5070.0
2025-02-27 15:50:00,365.64,365.87,364.68,364.68,3574.0,363.5542,363.7829,362.5997,362.5997,3574.0
2025-02-27 15:55:00,365.01,365.13,363.97,364.16,21736.0,362.9278,363.0471,361.8938,362.0827,21736.0
2025-02-28 09:30:00,363.57,366.22,362.95,365.25,13235.0,361.496,364.1309,360.8796,363.1665,13235.0
2025-02-28 09:35:00,365.79,366.92,365.25,366.67,1548.0,363.7034,364.8269,363.1665,364.5784,1548.0
2025-02-28 09:40:00,366.13,367.21,366.03,367.21,3735.0,364.0414,365.1153,363.942,365.1153,3735.0
2025-02-28 09:45:00,366.96,367.09,366.55,366.55,982.0,364.8667,364.996,364.459,364.459,982.0
2025-02-28 09:50:00,366.43,366.7,366.43,366.7,200.0,364.3397,364.6082,364.3397,364.6082,200.0
2025-02-28 09:55:00,366.98,367.25,366.61,366.61,7390.0,364.8866,365.155,364.5187,364.5187,7390.0
2025-02-28 10:00:00,367.51,367.8,366.98,367.49,1218.0,365.4136,365.7019,364.8866,365.3937,1218.0
2025-02-28 10:05:00,367.44,368.28,367.29,367.69,2008.0,365.344,366.1792,365.1948,365.5925,2008.0
2025-02-28 10:10:00,368.12,368.69,368.0,368.39,1600.0,366.0201,366.5868,365.9008,366.2885,1600.0
2025-02-28 10:15:00,368.39,368.47,367.7,368.14,4169.0,366.2885,366.3681,365.6025,366.04,4169.0
2025-02-28 10:20:00,367.69,368.62,367.45,368.43,1440.0,365.5925,366.5172,365.3539,366.3283,1440.0
2025-02-28 10:25:00,368.43,368.43,368.31,368.31,500.0,366.3283,366.3283,366.209,366.209,500.0
2025-02-28 10:30:00,368.79,368.79,368.38,368.46,652.0,366.6863,366.6863,366.2786,366.3581,652.0
2025-02-28 10:35:00,368.33,368.33,367.54,367.54,2622.0,366.2289,366.2289,365.4434,365.4434,2622.0
2025-02-28 10:40:00,368.07,368.07,367.74,367.74,200.0,365.9704,365.9704,365.6423,365.6423,200.0
2025-02-28 10:45:00,368.2,368.32,367.52,368.03,1480.0,366.0996,366.2189,365.4235,365.9306,1480.0
2025-02-28 10:50:00,367.73,368.14,367.73,368.13,200.0,365.6323,366.04,365.6323,366.03,200.0
2025-02-28 10:55:00,367.95,368.48,367.9,368.35,1615.0,365.8511,366.378,365.8013,366.2488,1615.0
2025-02-28 11:00:00,368.8,368.88,368.77,368.81,663.0,366.6962,366.7757,366.6664,366.7061,663.0
2025-02-28 11:05:00,368.81,369.19,368.78,369.09,2824.0,366.7061,367.084,366.6763,366.9846,2824.0
2025-02-28 11:10:00,368.83,368.9,368.59,368.8,1569.0,366.726,366.7956,366.4874,366.6962,1569.0
2025-02-28 11:15:00,368.43,368.98,368.34,368.98,2725.0,366.3283,366.8752,366.2388,366.8752,2725.0
2025-02-28 11:20:00,368.87,369.03,368.77,368.77,600.0,366.7658,366.9249,366.6664,366.6664,600.0
2025-02-28 11:25:00,368.77,368.77,368.32,368.47,1800.0,366.6664,366.6664,366.2189,366.3681,1800.0
2025-02-28 11:30:00,368.26,368.97,368.26,368.97,607.0,366.1593,366.8652,366.1593,366.8652,607.0
2025-02-28 11:35:00,369.06,369.5,369.06,369.5,702.0,366.9547,367.3922,366.9547,367.3922,702.0
2025-02-28 11:40:00,369.51,370.02,369.31,370.0,1077.0,367.4022,367.9092,367.2033,367.8894,1077.0
2025-02-28 11:45:00,370.26,371.1,370.26,371.1,400.0,368.1479,368.9831,368.1479,368.9831,400.0
2025-02-28 11:50:00,371.09,371.09,370.65,370.88,2100.0,368.9731,368.9731,368.5357,368.7643,2100.0
2025-02-28 11:55:00,371.09,371.09,370.64,370.67,2500.0,368.9731,368.9731,368.5257,368.5555,2500.0
2025-02-28 12:00:00,370.71,370.71,370.06,370.06,1503.0,368.5953,368.5953,367.949,367.949,1503.0
2025-02-28 12:05:00,370.22,370.29,369.79,369.98,2233.0,368.1081,368.1777,367.6806,367.8695,2233.0
2025-02-28 12:10:00,370.11,370.17,369.67,369.81,900.0,367.9987,368.0584,367.5612,367.7004,900.0
2025-02-28 12:15:00,369.94,369.97,369.81,369.96,697.0,367.8297,367.8595,367.7004,367.8496,697.0
2025-02-28 12:20:00,370.02,370.02,369.23,369.23,2500.0,367.9092,367.9092,367.1238,367.1238,2500.0
2025-02-28 12:25:00,369.46,369.47,369.03,369.17,1855.0,367.3524,367.3624,366.9249,367.0641,1855.0
2025-02-28 12:30:00,369.17,369.17,368.35,368.36,2003.0,367.0641,367.0641,366.2488,366.2587,2003.0
2025-02-28 12:35:00,368.53,368.53,368.2,368.22,900.0,366.4277,366.4277,366.0996,366.1195,900.0
2025-02-28 12:40:00,368.27,368.3,367.26,367.51,1717.0,366.1692,366.1991,365.165,365.4136,1717.0
2025-02-28 12:45:00,367.49,367.49,365.73,365.74,1922.0,365.3937,365.3937,363.6437,363.6537,1922.0
2025-02-28 12:50:00,366.24,366.8,366.02,366.8,2532.0,364.1508,364.7076,363.9321,364.7076,2532.0
2025-02-28 12:55:00,366.11,366.11,365.43,365.49,1000.0,364.0215,364.0215,363.3454,363.4051,1000.0
2025-02-28 13:00:00,365.63,366.09,365.46,365.63,2718.0,363.5443,364.0017,363.3753,363.5443,2718.0
2025-02-28 13:05:00,365.51,366.05,365.51,365.58,3860.0,363.425,363.9619,363.425,363.4946,3860.0
2025-02-28 13:10:00,365.19,365.72,365.09,365.2,2416.0,363.1068,363.6338,363.0074,363.1167,2416.0
2025-02-28 13:15:00,365.52,365.86,364.48,364.87,1100.0,363.4349,363.773,362.4008,362.7886,1100.0
2025-02-28 13:20:00,364.99,365.38,364.62,364.62,5558.0,362.9079,363.2957,362.54,362.54,5558.0
2025-02-28 13:25:00,364.98,365.86,364.97,365.86,1303.0,362.898,363.773,362.8881,363.773,1303.0
2025-02-28 13:30:00,365.51,366.18,365.51,366.0,4206.0,363.425,364.0911,363.425,363.9122,4206.0
2025-02-28 13:35:00,366.39,367.37,366.39,367.36,1500.0,364.3,365.2744,364.3,365.2644,1500.0
2025-02-28 13:40:00,367.37,367.55,366.98,367.44,4879.0,365.2744,365.4533,364.8866,365.344,4879.0
2025-02-28 13:45:00,367.13,367.24,366.8,366.88,2840.0,365.0357,365.1451,364.7076,364.7872,2840.0
2025-02-28 13:50:00,366.88,367.13,366.58,366.85,2293.0,364.7872,365.0357,364.4889,364.7573,2293.0
2025-02-28 13:55:00,366.85,366.85,365.32,365.33,1782.0,364.7573,364.7573,363.2361,363.246,1782.0
2025-02-28 14:00:00,365.32,366.06,365.32,365.63,2271.0,363.2361,363.9718,363.2361,363.5443,2271.0
2025-02-28 14:05:00,365.64,366.41,365.63,366.03,2300.0,363.5542,364.3198,363.5443,363.942,2300.0
2025-02-28 14:10:00,366.04,366.17,365.8,366.02,20120.0,363.9519,364.0812,363.7133,363.9321,20120.0
2025-02-28 14:15:00,366.0,366.05,365.62,366.05,3366.0,363.9122,363.9619,363.5343,363.9619,3366.0
2025-02-28 14:20:00,366.3,366.47,365.77,366.11,1327.0,364.2105,364.3795,363.6835,364.0215,1327.0
2025-02-28 14:25:00,366.24,366.58,366.24,366.58,2173.0,364.1508,364.4889,364.1508,364.4889,2173.0
2025-02-28 14:30:00,366.45,366.8,366.45,366.62,1000.0,364.3596,364.7076,364.3596,364.5286,1000.0
2025-02-28 14:35:00,366.89,366.98,366.66,366.96,1850.0,364.7971,364.8866,364.5684,364.8667,1850.0
2025-02-28 14:40:00,366.81,367.66,366.77,367.66,2281.0,364.7176,365.5627,364.6778,365.5627,2281.0
2025-02-28 14:45:00,367.5,367.8,367.37,367.8,600.0,365.4036,365.7019,365.2744,365.7019,600.0
2025-02-28 14:50:00,367.96,368.14,367.53,367.81,1806.0,365.861,366.04,365.4334,365.7119,1806.0
2025-02-28 14:55:00,367.88,368.15,367.74,368.15,2072.0,365.7815,366.0499,365.6423,366.0499,2072.0
2025-02-28 15:00:00,368.24,368.33,367.9,368.21,3794.0,366.1394,366.2289,365.8013,366.1096,3794.0
2025-02-28 15:05:00,368.32,368.48,368.19,368.46,675.0,366.2189,366.378,366.0897,366.3581,675.0
2025-02-28 15:10:00,368.21,368.31,367.52,367.55,2318.0,366.1096,366.209,365.4235,365.4533,2318.0
2025-02-28 15:15:00,367.63,367.82,367.4,367.4,2298.0,365.5329,365.7218,365.3042,365.3042,2298.0
2025-02-28 15:20:00,367.06,367.12,366.82,366.98,2974.0,364.9661,365.0258,364.7275,364.8866,2974.0
2025-02-28 15:25:00,367.18,367.84,367.08,367.84,2060.0,365.0854,365.7417,364.986,365.7417,2060.0
2025-02-28 15:30:00,367.72,367.85,367.13,367.36,3600.0,365.6224,365.7516,365.0357,365.2644,3600.0
2025-02-28 15:35:00,367.1,367.1,366.15,366.18,6306.0,365.0059,365.0059,364.0613,364.0911,6306.0
2025-02-28 15:40:00,366.27,367.92,366.2,367.17,13714.0,364.1806,365.8212,364.111,365.0755,13714.0
2025-02-28 15:45:00,367.18,367.76,366.78,367.64,9391.0,365.0854,365.6621,364.6877,365.5428,9391.0
2025-02-28 15:50:00,367.92,369.87,366.91,367.79,20854.0,365.8212,367.7601,364.817,365.692,20854.0
2025-02-28 15:55:00,368.04,368.59,367.7,368.3,79478.0,365.9405,366.4874,365.6025,366.1991,79478.0
2025-03-03 09:30:00,372.33,372.33,369.63,372.29,10162.0,370.2061,370.2061,367.5215,370.1663,10162.0
2025-03-03 09:35:00,371.44,371.45,370.86,370.86,329.0,369.3211,369.3311,368.7445,368.7445,329.0
2025-03-03 09:40:00,371.88,372.96,369.89,369.89,5163.0,369.7586,370.8325,367.78,367.78,5163.0
2025-03-03 09:45:00,369.55,370.04,368.88,369.85,1132.0,367.4419,367.9291,366.7757,367.7402,1132.0
2025-03-03 09:50:00,369.97,370.33,369.4,370.16,2604.0,367.8595,368.2175,367.2928,368.0484,2604.0
2025-03-03 09:55:00,370.12,370.12,369.93,370.06,947.0,368.0087,368.0087,367.8198,367.949,947.0
2025-03-03 10:00:00,369.48,369.48,367.89,367.89,3906.0,367.3723,367.3723,365.7914,365.7914,3906.0
2025-03-03 10:05:00,368.33,368.78,367.9,368.78,1416.0,366.2289,366.6763,365.8013,366.6763,1416.0
2025-03-03 10:10:00,368.09,368.35,367.7,368.05,1925.0,365.9903,366.2488,365.6025,365.9505,1925.0
2025-03-03 10:15:00,367.75,367.75,367.01,367.11,2635.0,365.6522,365.6522,364.9164,365.0158,2635.0
2025-03-03 10:20:00,367.43,368.31,367.3,367.3,1481.0,365.334,366.209,365.2048,365.2048,1481.0
2025-03-03 10:25:00,367.59,367.59,367.06,367.06,832.0,365.4931,365.4931,364.9661,364.9661,832.0
2025-03-03 10:30:00,367.07,367.18,366.57,367.18,325.0,364.9761,365.0854,364.4789,365.0854,325.0
2025-03-03 10:35:00,367.11,367.11,366.0,366.37,3097.0,365.0158,365.0158,363.9122,364.2801,3097.0
2025-03-03 10:40:00,366.6,367.59,366.6,367.59,2974.0,364.5088,365.4931,364.5088,365.4931,2974.0
2025-03-03 10:45:00,368.01,368.01,366.83,366.88,1015.0,365.9107,365.9107,364.7374,364.7872,1015.0
2025-03-03 10:50:00,366.88,366.89,366.59,366.8,700.0,364.7872,364.7971,364.4988,364.7076,700.0
2025-03-03 10:55:00,366.15,366.45,366.1,366.1,982.0,364.0613,364.3596,364.0116,364.0116,982.0
2025-03-03 11:00:00,366.23,366.23,366.1,366.11,600.0,364.1409,364.1409,364.0116,364.0215,600.0
2025-03-03 11:05:00,366.0,366.16,365.74,365.74,2105.0,363.9122,364.0713,363.6537,363.6537,2105.0
2025-03-03 11:10:00,366.29,366.64,366.23,366.6,930.0,364.2005,364.5485,364.1409,364.5088,930.0
2025-03-03 11:15:00,366.48,366.65,366.05,366.4,1708.0,364.3894,364.5585,363.9619,364.3099,1708.0
2025-03-03 11:20:00,366.34,367.1,366.33,366.62,563.0,364.2502,365.0059,364.2403,364.5286,563.0
2025-03-03 11:25:00,366.13,366.53,365.71,365.71,1301.0,364.0414,364.4392,363.6238,363.6238,1301.0
2025-03-03 11:30:00,365.41,366.0,365.13,365.13,3567.0,363.3255,363.9122,363.0471,363.0471,3567.0
2025-03-03 11:35:00,365.0,365.21,364.41,364.59,792.0,362.9179,363.1267,362.3312,362.5102,792.0
2025-03-03 11:40:00,364.5,364.51,364.2,364.2,1174.0,362.4207,362.4307,362.1224,362.1224,1174.0
2025-03-03 11:45:00,364.16,364.67,363.97,364.62,2767.0,362.0827,362.5898,361.8938,362.54,2767.0
2025-03-03 11:50:00,365.03,365.13,364.84,365.13,400.0,362.9477,363.0471,362.7588,363.0471,400.0
2025-03-03 11:55:00,365.13,365.13,365.13,365.13,0.0,363.0471,363.0471,363.0471,363.0471,0.0
2025-03-03 12:00:00,365.69,365.86,365.69,365.84,417.0,363.6039,363.773,363.6039,363.7531,417.0
2025-03-03 12:05:00,366.25,366.82,366.25,366.66,1870.0,364.1608,364.7275,364.1608,364.5684,1870.0
2025-03-03 12:10:00,366.41,366.81,366.41,366.75,1305.0,364.3198,364.7176,364.3198,364.6579,1305.0
2025-03-03 12:15:00,366.75,366.81,366.53,366.63,1700.0,364.6579,364.7176,364.4392,364.5386,1700.0
2025-03-03 12:20:00,367.05,367.05,366.83,367.03,1400.0,364.9562,364.9562,364.7374,364.9363,1400.0
2025-03-03 12:25:00,366.81,366.81,366.7,366.7,300.0,364.7176,364.7176,364.6082,364.6082,300.0
2025-03-03 12:30:00,366.72,366.77,366.42,366.42,1028.0,364.6281,364.6778,364.3298,364.3298,1028.0
2025-03-03 12:35:00,366.43,366.73,366.34,366.73,1867.0,364.3397,364.638,364.2502,364.638,1867.0
2025-03-03 12:40:00,366.77,366.77,366.51,366.53,500.0,364.6778,364.6778,364.4193,364.4392,500.0
2025-03-03 12:45:00,366.07,366.11,366.07,366.11,390.0,363.9818,364.0215,363.9818,364.0215,390.0
2025-03-03 12:50:00,366.15,366.15,365.7,365.7,624.0,364.0613,364.0613,363.6139,363.6139,624.0
2025-03-03 12:55:00,365.3,365.3,364.66,364.88,1875.0,363.2162,363.2162,362.5798,362.7986,1875.0
2025-03-03 13:00:00,364.77,364.91,364.7,364.7,1712.0,362.6892,362.8284,362.6196,362.6196,1712.0
2025-03-03 13:05:00,364.43,364.43,364.32,364.32,324.0,362.3511,362.3511,362.2418,362.2418,324.0
2025-03-03 13:10:00,364.31,364.33,363.72,363.72,2164.0,362.2318,362.2517,361.6452,361.6452,2164.0
2025-03-03 13:15:00,363.72,363.8,363.65,363.69,1050.0,361.6452,361.7247,361.5756,361.6154,1050.0
2025-03-03 13:20:00,363.23,363.46,363.17,363.46,1207.0,361.158,361.3867,361.0983,361.3867,1207.0
2025-03-03 13:25:00,363.35,363.36,361.97,362.06,2079.0,361.2773,361.2872,359.9052,359.9947,2079.0
2025-03-03 13:30:00,362.1,362.32,361.47,361.47,2929.0,360.0344,360.2532,359.408,359.408,2929.0
2025-03-03 13:35:00,361.46,361.79,361.33,361.48,2297.0,359.3981,359.7262,359.2688,359.418,2297.0
2025-03-03 13:40:00,361.63,361.86,361.53,361.77,1211.0,359.5671,359.7958,359.4677,359.7063,1211.0
2025-03-03 13:45:00,361.56,362.52,361.38,362.2,3471.0,359.4975,360.452,359.3185,360.1339,3471.0
2025-03-03 13:50:00,362.09,362.09,361.7,361.7,606.0,360.0245,360.0245,359.6367,359.6367,606.0
2025-03-03 13:55:00,361.44,362.04,361.44,361.84,3346.0,359.3782,359.9748,359.3782,359.7759,3346.0
2025-03-03 14:00:00,361.96,362.46,361.89,361.89,1014.0,359.8952,360.3924,359.8256,359.8256,1014.0
2025-03-03 14:05:00,361.88,362.45,361.87,362.45,300.0,359.8157,360.3824,359.8057,360.3824,300.0
2025-03-03 14:10:00,362.0,362.07,362.0,362.02,300.0,359.935,360.0046,359.935,359.9549,300.0
2025-03-03 14:15:00,362.06,362.06,361.72,361.72,817.0,359.9947,359.9947,359.6566,359.6566,817.0
2025-03-03 14:20:00,361.81,361.9,361.54,361.77,1721.0,359.7461,359.8356,359.4776,359.7063,1721.0
2025-03-03 14:25:00,361.75,361.76,361.39,361.5,638.0,359.6864,359.6964,359.3285,359.4378,638.0
2025-03-03 14:30:00,361.52,362.01,361.5,361.96,1800.0,359.4577,359.9449,359.4378,359.8952,1800.0
2025-03-03 14:35:00,361.93,361.93,361.31,361.63,2216.0,359.8654,359.8654,359.2489,359.5671,2216.0
2025-03-03 14:40:00,361.81,362.56,361.81,362.4,4793.0,359.7461,360.4918,359.7461,360.3327,4793.0
2025-03-03 14:45:00,362.13,362.13,361.69,361.69,3316.0,360.0643,360.0643,359.6268,359.6268,3316.0
2025-03-03 14:50:00,361.69,361.7,361.04,361.26,5639.0,359.6268,359.6367,358.9805,359.1992,5639.0
2025-03-03 14:55:00,361.43,361.9,360.91,361.15,9059.0,359.3682,359.8356,358.8512,359.0898,9059.0
2025-03-03 15:00:00,360.86,360.97,359.5,359.5,2371.0,358.8015,358.9109,357.4493,357.4493,2371.0
2025-03-03 15:05:00,359.53,359.53,358.27,358.27,3304.0,357.4791,357.4791,356.2263,356.2263,3304.0
2025-03-03 15:10:00,358.23,358.23,357.17,357.49,2725.0,356.1865,356.1865,355.1325,355.4507,2725.0
2025-03-03 15:15:00,357.37,357.53,356.77,356.83,1687.0,355.3314,355.4905,354.7348,354.7945,1687.0
2025-03-03 15:20:00,356.5,356.89,356.11,356.33,2443.0,354.4664,354.8541,354.0786,354.2973,2443.0
2025-03-03 15:25:00,356.53,356.84,356.05,356.26,4910.0,354.4962,354.8044,354.0189,354.2277,4910.0
2025-03-03 15:30:00,355.97,356.92,355.78,355.84,6145.0,353.9394,354.884,353.7505,353.8101,6145.0
2025-03-03 15:35:00,355.84,356.0,355.4,355.41,3600.0,353.8101,353.9692,353.3726,353.3826,3600.0
2025-03-03 15:40:00,355.47,355.54,354.98,355.19,4507.0,353.4422,353.5118,352.955,353.1638,4507.0
2025-03-03 15:45:00,355.08,356.34,355.05,355.85,6838.0,353.0545,354.3073,353.0246,353.8201,6838.0
2025-03-03 15:50:00,356.41,356.91,355.7,355.99,6690.0,354.3769,354.874,353.6709,353.9593,6690.0
2025-03-03 15:55:00,356.24,356.48,355.63,355.9,38279.0,354.2079,354.4465,353.6013,353.8698,38279.0
2025-03-04 09:30:00,350.09,351.65,349.42,350.06,14200.0,348.0929,349.644,347.4268,348.0631,14200.0
2025-03-04 09:35:00,349.5,351.29,348.89,351.02,6461.0,347.5063,349.2861,346.8998,349.0176,6461.0
2025-03-04 09:40:00,349.54,349.69,347.77,348.65,2743.0,347.5461,347.6952,345.7862,346.6611,2743.0
2025-03-04 09:45:00,347.69,348.96,346.95,347.06,7435.0,345.7066,346.9694,344.9708,345.0802,7435.0
2025-03-04 09:50:00,346.27,347.14,346.09,346.4,3377.0,344.2947,345.1598,344.1158,344.424,3377.0
2025-03-04 09:55:00,346.73,347.23,345.88,345.88,5653.0,344.7521,345.2492,343.907,343.907,5653.0
2025-03-04 10:00:00,345.88,346.52,344.33,344.34,11698.0,343.907,344.5433,342.3658,342.3757,11698.0
2025-03-04 10:05:00,345.2,345.2,343.5,344.14,5797.0,343.2308,343.2308,341.5405,342.1769,5797.0
2025-03-04 10:10:00,343.16,343.45,342.84,342.98,6963.0,341.2025,341.4908,340.8843,341.0235,6963.0
2025-03-04 10:15:00,343.09,343.09,341.42,341.74,3024.0,341.1329,341.1329,339.4724,339.7906,3024.0
2025-03-04 10:20:00,342.0,343.26,341.56,343.18,12593.0,340.0491,341.3019,339.6116,341.2224,12593.0
2025-03-04 10:25:00,343.17,344.56,342.69,343.99,6816.0,341.2124,342.5945,340.7351,342.0277,6816.0
2025-03-04 10:30:00,344.55,344.87,343.99,344.15,2627.0,342.5845,342.9027,342.0277,342.1868,2627.0
2025-03-04 10:35:00,344.35,344.76,343.02,343.02,3925.0,342.3857,342.7933,341.0633,341.0633,3925.0
2025-03-04 10:40:00,342.81,343.57,342.8,343.36,4777.0,340.8545,341.6101,340.8445,341.4013,4777.0
2025-03-04 10:45:00,342.61,342.84,342.39,342.84,1147.0,340.6556,340.8843,340.4369,340.8843,1147.0
2025-03-04 10:50:00,341.68,342.8,341.68,341.75,1445.0,339.7309,340.8445,339.7309,339.8005,1445.0
2025-03-04 10:55:00,342.07,343.18,342.07,342.49,5533.0,340.1187,341.2224,340.1187,340.5363,5533.0
2025-03-04 11:00:00,342.44,343.26,341.93,343.26,1687.0,340.4866,341.3019,339.9795,341.3019,1687.0
2025-03-04 11:05:00,342.06,342.1,342.06,342.1,200.0,340.1087,340.1485,340.1087,340.1485,200.0
2025-03-04 11:10:00,342.5,344.42,342.47,344.42,3333.0,340.5462,342.4553,340.5164,342.4553,3333.0
2025-03-04 11:15:00,344.82,345.11,344.14,344.14,1333.0,342.853,343.1413,342.1769,342.1769,1333.0
2025-03-04 11:20:00,344.43,344.46,343.41,343.41,4279.0,342.4652,342.4951,341.451,341.451,4279.0
2025-03-04 11:25:00,343.38,343.55,342.55,343.55,8464.0,341.4212,341.5902,340.5959,341.5902,8464.0
2025-03-04 11:30:00,343.32,343.87,343.05,343.46,4150.0,341.3616,341.9084,341.0931,341.5008,4150.0
2025-03-04 11:35:00,343.06,344.44,343.04,343.89,10102.0,341.103,342.4752,341.0832,341.9283,10102.0
2025-03-04 11:40:00,344.11,344.16,343.3,343.66,17534.0,342.147,342.1968,341.3417,341.6996,17534.0
2025-03-04 11:45:00,343.76,344.46,343.18,344.25,11942.0,341.799,342.4951,341.2224,342.2862,11942.0
2025-03-04 11:50:00,343.97,345.24,343.97,345.14,5037.0,342.0078,343.2706,342.0078,343.1712,5037.0
2025-03-04 11:55:00,345.16,345.77,345.13,345.53,2426.0,343.1911,343.7976,343.1612,343.5589,2426.0
2025-03-04 12:00:00,345.54,345.77,345.34,345.35,2610.0,343.5689,343.7976,343.37,343.38,2610.0
2025-03-04 12:05:00,345.67,346.0,345.66,346.0,1200.0,343.6981,344.0263,343.6882,344.0263,1200.0
2025-03-04 12:10:00,346.21,347.12,346.21,346.86,3858.0,344.2351,345.1399,344.2351,344.8814,3858.0
2025-03-04 12:15:00,346.86,348.0,346.69,347.6,3326.0,344.8814,346.0149,344.7123,345.6171,3326.0
2025-03-04 12:20:00,347.67,348.66,347.62,347.97,3106.0,345.6867,346.6711,345.637,345.985,3106.0
2025-03-04 12:25:00,348.43,348.92,348.25,348.85,800.0,346.4424,346.9296,346.2634,346.86,800.0
2025-03-04 12:30:00,348.49,348.64,347.91,348.64,1968.0,346.5021,346.6512,345.9254,346.6512,1968.0
2025-03-04 12:35:00,348.43,349.23,348.42,348.94,3230.0,346.4424,347.2378,346.4325,346.9495,3230.0
2025-03-04 12:40:00,349.38,349.87,348.77,349.5,2320.0,347.387,347.8742,346.7805,347.5063,2320.0
2025-03-04 12:45:00,349.12,350.09,349.12,349.23,1305.0,347.1285,348.0929,347.1285,347.2378,1305.0
2025-03-04 12:50:00,349.17,349.53,348.71,349.09,1440.0,347.1782,347.5361,346.7208,347.0986,1440.0
2025-03-04 12:55:00,348.87,348.87,347.95,347.96,893.0,346.8799,346.8799,345.9651,345.9751,893.0
2025-03-04 13:00:00,348.26,348.53,348.01,348.28,4654.0,346.2734,346.5418,346.0248,346.2933,4654.0
2025-03-04 13:05:00,348.19,348.51,347.7,348.49,17018.0,346.2038,346.5219,345.7166,346.5021,17018.0
2025-03-04 13:10:00,348.45,349.28,348.45,349.11,1870.0,346.4623,347.2876,346.4623,347.1185,1870.0
2025-03-04 13:15:00,348.66,348.89,348.66,348.71,1861.0,346.6711,346.8998,346.6711,346.7208,1861.0
2025-03-04 13:20:00,348.72,348.96,347.99,348.11,3405.0,346.7307,346.9694,346.0049,346.1242,3405.0
2025-03-04 13:25:00,348.06,348.66,347.78,347.78,861.0,346.0745,346.6711,345.7961,345.7961,861.0
2025-03-04 13:30:00,347.6,348.47,347.6,348.47,1501.0,345.6171,346.4822,345.6171,346.4822,1501.0
2025-03-04 13:35:00,347.98,348.45,347.97,348.08,528.0,345.995,346.4623,345.985,346.0944,528.0
2025-03-04 13:40:00,348.41,348.87,348.4,348.81,2468.0,346.4225,346.8799,346.4126,346.8202,2468.0
2025-03-04 13:45:00,348.72,349.12,348.72,349.0,1599.0,346.7307,347.1285,346.7307,347.0092,1599.0
2025-03-04 13:50:00,349.0,349.33,348.93,349.0,1028.0,347.0092,347.3373,346.9396,347.0092,1028.0
2025-03-04 13:55:00,349.65,349.83,349.37,349.58,600.0,347.6554,347.8344,347.377,347.5858,600.0
2025-03-04 14:00:00,349.61,350.58,349.61,350.28,1701.0,347.6157,348.5801,347.6157,348.2819,1701.0
2025-03-04 14:05:00,350.51,351.29,350.51,351.29,2088.0,348.5105,349.2861,348.5105,349.2861,2088.0
2025-03-04 14:10:00,351.29,351.29,350.65,350.76,2454.0,349.2861,349.2861,348.6497,348.7591,2454.0
2025-03-04 14:15:00,350.76,350.79,350.54,350.79,2022.0,348.7591,348.7889,348.5404,348.7889,2022.0
2025-03-04 14:20:00,350.69,351.29,350.56,351.12,4991.0,348.6895,349.2861,348.5603,349.1171,4991.0
2025-03-04 14:25:00,351.12,351.12,350.53,350.54,5136.0,349.1171,349.1171,348.5304,348.5404,5136.0
2025-03-04 14:30:00,350.38,350.44,349.49,349.49,5493.0,348.3813,348.4409,347.4964,347.4964,5493.0
2025-03-04 14:35:00,349.77,350.63,349.42,350.63,7662.0,347.7748,348.6299,347.4268,348.6299,7662.0
2025-03-04 14:40:00,350.59,350.98,350.28,350.66,1239.0,348.5901,348.9779,348.2819,348.6597,1239.0
2025-03-04 14:45:00,350.64,351.38,350.63,350.84,906.0,348.6398,349.3756,348.6299,348.8387,906.0
2025-03-04 14:50:00,351.02,351.54,351.02,351.16,846.0,349.0176,349.5347,349.0176,349.1568,846.0
2025-03-04 14:55:00,351.55,351.56,351.13,351.42,2630.0,349.5446,349.5545,349.127,349.4153,2630.0
2025-03-04 15:00:00,351.23,351.41,350.58,350.58,2221.0,349.2264,349.4054,348.5801,348.5801,2221.0
2025-03-04 15:05:00,350.44,351.8,350.28,351.15,4245.0,348.4409,349.7932,348.2819,349.1469,4245.0
2025-03-04 15:10:00,351.23,351.46,351.22,351.22,2159.0,349.2264,349.4551,349.2165,349.2165,2159.0
2025-03-04 15:15:00,351.35,351.66,351.29,351.34,10221.0,349.3457,349.654,349.2861,349.3358,10221.0
2025-03-04 15:20:00,351.56,352.72,351.25,352.66,2791.0,349.5545,350.7079,349.2463,350.6483,2791.0
2025-03-04 15:25:00,352.66,352.66,351.69,351.92,8350.0,350.6483,350.6483,349.6838,349.9125,8350.0
2025-03-04 15:30:00,351.8,351.88,349.14,349.38,5254.0,349.7932,349.8727,347.1484,347.387,5254.0
2025-03-04 15:35:00,349.38,349.78,349.25,349.56,3224.0,347.387,347.7847,347.2577,347.566,3224.0
2025-03-04 15:40:00,349.46,349.55,348.86,349.55,3975.0,347.4665,347.556,346.87,347.556,3975.0
2025-03-04 15:45:00,349.44,349.48,348.48,348.56,5483.0,347.4466,347.4864,346.4921,346.5717,5483.0
2025-03-04 15:50:00,348.87,348.87,346.65,347.61,14360.0,346.8799,346.8799,344.6726,345.6271,14360.0
2025-03-04 15:55:00,347.65,347.79,347.09,347.49,27028.0,345.6669,345.8061,345.11,345.5078,27028.0
2025-03-05 09:30:00,347.27,347.35,346.15,346.15,12411.0,345.289,345.3686,344.1754,344.1754,12411.0
2025-03-05 09:35:00,345.56,347.42,345.27,345.88,1742.0,343.5888,345.4382,343.3004,343.907,1742.0
2025-03-05 09:40:00,346.58,346.71,343.98,345.0,18252.0,344.603,344.7322,342.0178,343.032,18252.0
2025-03-05 09:45:00,344.54,345.74,344.29,345.45,10060.0,342.5746,343.7677,342.326,343.4794,10060.0
2025-03-05 09:50:00,345.45,347.22,345.45,346.59,6434.0,343.4794,345.2393,343.4794,344.6129,6434.0
2025-03-05 09:55:00,346.22,346.22,344.08,345.04,3224.0,344.245,344.245,342.1172,343.0717,3224.0
2025-03-05 10:00:00,345.23,348.63,344.27,346.89,5411.0,343.2607,346.6413,342.3061,344.9112,5411.0
2025-03-05 10:05:00,347.09,348.68,346.15,347.44,6450.0,345.11,346.691,344.1754,345.4581,6450.0
2025-03-05 10:10:00,347.47,348.44,346.72,346.73,4292.0,345.4879,346.4523,344.7422,344.7521,4292.0
2025-03-05 10:15:00,347.51,347.51,346.18,346.18,7650.0,345.5277,345.5277,344.2052,344.2052,7650.0
2025-03-05 10:20:00,346.29,346.73,345.25,345.48,10361.0,344.3146,344.7521,343.2805,343.5092,10361.0
2025-03-05 10:25:00,345.69,346.0,345.17,345.57,9293.0,343.718,344.0263,343.201,343.5987,9293.0
2025-03-05 10:30:00,345.19,347.66,345.19,346.3,21459.0,343.2209,345.6768,343.2209,344.3246,21459.0
2025-03-05 10:35:00,346.63,347.91,346.62,347.71,6168.0,344.6527,345.9254,344.6427,345.7265,6168.0
2025-03-05 10:40:00,348.02,348.03,346.58,347.12,12150.0,346.0347,346.0447,344.603,345.1399,12150.0
2025-03-05 10:45:00,346.45,347.5,346.12,346.12,8472.0,344.4737,345.5177,344.1456,344.1456,8472.0
2025-03-05 10:50:00,345.9,346.29,345.05,345.11,8497.0,343.9268,344.3146,343.0817,343.1413,8497.0
2025-03-05 10:55:00,344.92,346.23,344.72,344.91,7758.0,342.9524,344.255,342.7536,342.9425,7758.0
2025-03-05 11:00:00,345.19,345.19,344.09,344.1,2402.0,343.2209,343.2209,342.1272,342.1371,2402.0
2025-03-05 11:05:00,344.53,344.58,343.42,343.42,2146.0,342.5647,342.6144,341.461,341.461,2146.0
2025-03-05 11:10:00,343.54,343.54,342.74,342.85,3094.0,341.5803,341.5803,340.7849,340.8942,3094.0
2025-03-05 11:15:00,342.85,342.85,341.67,341.93,4450.0,340.8942,340.8942,339.721,339.9795,4450.0
2025-03-05 11:20:00,342.15,342.44,341.66,342.43,1923.0,340.1982,340.4866,339.711,340.4766,1923.0
2025-03-05 11:25:00,342.11,342.11,340.79,340.99,6879.0,340.1585,340.1585,338.846,339.0448,6879.0
2025-03-05 11:30:00,341.23,342.1,340.93,341.78,2881.0,339.2835,340.1485,338.9852,339.8303,2881.0
2025-03-05 11:35:00,341.63,343.16,341.61,342.95,4149.0,339.6812,341.2025,339.6613,340.9937,4149.0
2025-03-05 11:40:00,342.58,342.59,341.78,341.78,2460.0,340.6258,340.6357,339.8303,339.8303,2460.0
2025-03-05 11:45:00,341.9,342.17,340.97,340.97,9861.0,339.9497,340.2181,339.025,339.025,9861.0
2025-03-05 11:50:00,340.97,341.48,340.54,341.2,7680.0,339.025,339.532,338.5974,339.2536,7680.0
2025-03-05 11:55:00,341.32,343.65,341.2,343.09,8194.0,339.373,341.6897,339.2536,341.1329,8194.0
2025-03-05 12:00:00,343.31,344.35,343.14,343.14,5077.0,341.3516,342.3857,341.1826,341.1826,5077.0
2025-03-05 12:05:00,342.88,342.89,342.2,342.41,4760.0,340.9241,340.934,340.2479,340.4567,4760.0
2025-03-05 12:10:00,342.2,342.2,341.84,342.04,2324.0,340.2479,340.2479,339.89,340.0889,2324.0
2025-03-05 12:15:00,341.9,342.51,341.43,341.99,2711.0,339.9497,340.5562,339.4823,340.0391,2711.0
2025-03-05 12:20:00,341.84,342.58,341.84,342.37,2603.0,339.89,340.6258,339.89,340.417,2603.0
2025-03-05 12:25:00,342.28,343.61,342.28,343.0,7002.0,340.3275,341.6499,340.3275,341.0434,7002.0
2025-03-05 12:30:00,342.97,343.55,342.79,343.53,12089.0,341.0135,341.5902,340.8346,341.5704,12089.0
2025-03-05 12:35:00,343.59,343.59,343.09,343.32,1967.0,341.63,341.63,341.1329,341.3616,1967.0
2025-03-05 12:40:00,343.21,343.87,343.21,343.39,2436.0,341.2522,341.9084,341.2522,341.4312,2436.0
2025-03-05 12:45:00,343.25,343.61,342.85,343.61,2117.0,341.292,341.6499,340.8942,341.6499,2117.0
2025-03-05 12:50:00,343.69,344.39,343.64,344.16,1214.0,341.7294,342.4254,341.6797,342.1968,1214.0
2025-03-05 12:55:00,344.23,344.68,344.14,344.53,2413.0,342.2664,342.7138,342.1769,342.5647,2413.0
2025-03-05 13:00:00,344.42,345.31,344.41,345.27,1707.0,342.4553,343.3402,342.4453,343.3004,1707.0
2025-03-05 13:05:00,345.26,345.63,343.75,343.99,5458.0,343.2905,343.6584,341.7891,342.0277,5458.0
2025-03-05 13:10:00,344.31,344.92,344.1,344.57,1837.0,342.3459,342.9524,342.1371,342.6044,1837.0
2025-03-05 13:15:00,344.6,344.91,344.39,344.75,1286.0,342.6343,342.9425,342.4254,342.7834,1286.0
2025-03-05 13:20:00,344.65,345.27,344.58,344.92,1500.0,342.684,343.3004,342.6144,342.9524,1500.0
2025-03-05 13:25:00,344.92,345.05,344.42,344.8,4665.0,342.9524,343.0817,342.4553,342.8331,4665.0
2025-03-05 13:30:00,344.21,344.68,343.52,343.59,4332.0,342.2465,342.7138,341.5604,341.63,4332.0
2025-03-05 13:35:00,343.81,344.14,343.4,343.92,2568.0,341.8488,342.1769,341.4411,341.9581,2568.0
2025-03-05 13:40:00,343.93,343.93,343.74,343.93,1300.0,341.9681,341.9681,341.7792,341.9681,1300.0
2025-03-05 13:45:00,343.93,345.77,343.92,345.77,3763.0,341.9681,343.7976,341.9581,343.7976,3763.0
2025-03-05 13:50:00,345.53,346.38,345.53,346.38,1600.0,343.5589,344.4041,343.5589,344.4041,1600.0
2025-03-05 13:55:00,346.3,346.7,346.05,346.63,1754.0,344.3246,344.7223,344.076,344.6527,1754.0
2025-03-05 14:00:00,346.84,346.84,346.44,346.75,1600.0,344.8615,344.8615,344.4638,344.772,1600.0
2025-03-05 14:05:00,346.75,348.1,346.74,348.05,1412.0,344.772,346.1143,344.762,346.0646,1412.0
2025-03-05 14:10:00,347.45,348.37,347.4,348.37,1957.0,345.468,346.3827,345.4183,346.3827,1957.0
2025-03-05 14:15:00,348.59,349.4,347.8,347.93,5773.0,346.6015,347.4069,345.816,345.9453,5773.0
2025-03-05 14:20:00,347.93,348.98,347.92,348.93,3790.0,345.9453,346.9893,345.9353,346.9396,3790.0
2025-03-05 14:25:00,348.93,348.93,347.72,347.72,1996.0,346.9396,346.9396,345.7365,345.7365,1996.0
2025-03-05 14:30:00,348.0,348.55,347.97,348.21,2277.0,346.0149,346.5617,345.985,346.2237,2277.0
2025-03-05 14:35:00,347.86,348.18,347.45,348.18,2075.0,345.8757,346.1938,345.468,346.1938,2075.0
2025-03-05 14:40:00,348.42,348.42,347.62,347.62,2191.0,346.4325,346.4325,345.637,345.637,2191.0
2025-03-05 14:45:00,347.32,347.54,346.43,347.54,7531.0,345.3387,345.5575,344.4538,345.5575,7531.0
2025-03-05 14:50:00,347.71,348.03,347.4,347.98,7541.0,345.7265,346.0447,345.4183,345.995,7541.0
2025-03-05 14:55:00,347.98,347.98,347.23,347.23,4200.0,345.995,345.995,345.2492,345.2492,4200.0
2025-03-05 15:00:00,346.94,348.3,346.85,348.06,6668.0,344.9609,346.3131,344.8714,346.0745,6668.0
2025-03-05 15:05:00,347.98,348.53,347.66,348.29,3464.0,345.995,346.5418,345.6768,346.3032,3464.0
2025-03-05 15:10:00,348.3,348.3,347.84,347.88,1579.0,346.3131,346.3131,345.8558,345.8955,1579.0
2025-03-05 15:15:00,347.89,348.09,346.12,346.73,5896.0,345.9055,346.1043,344.1456,344.7521,5896.0
2025-03-05 15:20:00,346.69,347.28,346.44,347.0,10493.0,344.7123,345.299,344.4638,345.0206,10493.0
2025-03-05 15:25:00,347.27,347.98,347.06,347.8,8241.0,345.289,345.995,345.0802,345.816,8241.0
2025-03-05 15:30:00,347.63,347.78,346.87,347.15,4887.0,345.647,345.7961,344.8913,345.1697,4887.0
2025-03-05 15:35:00,347.0,347.44,346.9,347.11,6199.0,345.0206,345.4581,344.9211,345.1299,6199.0
2025-03-05 15:40:00,347.18,347.18,346.65,346.66,11080.0,345.1995,345.1995,344.6726,344.6825,11080.0
2025-03-05 15:45:00,346.84,346.84,345.79,346.22,18071.0,344.8615,344.8615,343.8175,344.245,18071.0
2025-03-05 15:50:00,346.78,346.96,345.52,346.96,16018.0,344.8018,344.9808,343.549,344.9808,16018.0
2025-03-05 15:55:00,346.96,347.66,346.66,347.39,82392.0,344.9808,345.6768,344.6825,345.4083,82392.0
2025-03-06 09:30:00,344.65,346.95,344.37,346.0,21627.0,342.684,344.9708,342.4056,344.0263,21627.0
2025-03-06 09:35:00,345.89,346.43,343.76,344.54,18952.0,343.9169,344.4538,341.799,342.5746,18952.0
2025-03-06 09:40:00,344.28,344.36,342.43,343.62,1950.0,342.3161,342.3956,340.4766,341.6598,1950.0
2025-03-06 09:45:00,343.4,345.25,343.4,345.25,22628.0,341.4411,343.2805,341.4411,343.2805,22628.0
2025-03-06 09:50:00,345.13,346.65,345.12,345.69,1246.0,343.1612,344.6726,343.1513,343.718,1246.0
2025-03-06 09:55:00,346.09,346.09,345.01,345.31,819.0,344.1158,344.1158,343.0419,343.3402,819.0
2025-03-06 10:00:00,345.31,347.65,345.3,347.12,10522.0,343.3402,345.6669,343.3303,345.1399,10522.0
2025-03-06 10:05:00,347.22,348.87,347.21,348.81,4233.0,345.2393,346.8799,345.2294,346.8202,4233.0
2025-03-06 10:10:00,348.39,349.23,348.39,349.23,838.0,346.4026,347.2378,346.4026,347.2378,838.0
2025-03-06 10:15:00,348.92,349.06,348.03,348.03,3554.0,346.9296,347.0688,346.0447,346.0447,3554.0
2025-03-06 10:20:00,348.33,348.75,348.33,348.56,1925.0,346.343,346.7606,346.343,346.5717,1925.0
2025-03-06 10:25:00,348.38,349.43,348.37,349.43,1321.0,346.3927,347.4367,346.3827,347.4367,1321.0
2025-03-06 10:30:00,349.43,349.43,348.64,349.22,3062.0,347.4367,347.4367,346.6512,347.2279,3062.0
2025-03-06 10:35:00,349.21,350.49,349.21,350.32,1787.0,347.218,348.4907,347.218,348.3216,1787.0
2025-03-06 10:40:00,351.34,351.34,350.43,350.5,985.0,349.3358,349.3358,348.431,348.5006,985.0
2025-03-06 10:45:00,350.63,351.04,350.55,350.69,1033.0,348.6299,349.0375,348.5503,348.6895,1033.0
2025-03-06 10:50:00,350.58,350.59,349.6,349.63,14107.0,348.5801,348.5901,347.6057,347.6356,14107.0
2025-03-06 10:55:00,349.17,350.01,349.17,350.0,3158.0,347.1782,348.0134,347.1782,348.0034,3158.0
2025-03-06 11:00:00,350.4,350.46,349.73,349.73,3456.0,348.4012,348.4608,347.735,347.735,3456.0
2025-03-06 11:05:00,349.72,350.74,349.72,350.66,1480.0,347.725,348.7392,347.725,348.6597,1480.0
2025-03-06 11:10:00,351.19,351.19,349.44,349.44,3481.0,349.1867,349.1867,347.4466,347.4466,3481.0
2025-03-06 11:15:00,349.23,349.73,349.22,349.73,700.0,347.2378,347.735,347.2279,347.735,700.0
2025-03-06 11:20:00,349.61,349.76,349.61,349.76,940.0,347.6157,347.7648,347.6157,347.7648,940.0
2025-03-06 11:25:00,349.94,349.95,348.84,349.73,2704.0,347.9438,347.9537,346.8501,347.735,2704.0
2025-03-06 11:30:00,350.1,350.54,349.57,349.8,5568.0,348.1029,348.5404,347.5759,347.8046,5568.0
2025-03-06 11:35:00,349.96,349.96,348.65,348.99,2030.0,347.9637,347.9637,346.6611,346.9992,2030.0
2025-03-06 11:40:00,348.74,349.02,348.46,348.63,1149.0,346.7506,347.029,346.4722,346.6413,1149.0
2025-03-06 11:45:00,348.76,348.76,348.34,348.34,1293.0,346.7705,346.7705,346.3529,346.3529,1293.0
2025-03-06 11:50:00,347.82,347.82,347.09,347.22,823.0,345.8359,345.8359,345.11,345.2393,823.0
2025-03-06 11:55:00,347.05,347.15,346.75,346.76,1589.0,345.0703,345.1697,344.772,344.7819,1589.0
2025-03-06 12:00:00,346.78,346.78,345.25,345.34,10686.0,344.8018,344.8018,343.2805,343.37,10686.0
2025-03-06 12:05:00,345.24,345.69,345.09,345.62,6525.0,343.2706,343.718,343.1215,343.6484,6525.0
2025-03-06 12:10:00,345.94,345.96,344.95,345.39,2594.0,343.9666,343.9865,342.9823,343.4197,2594.0
2025-03-06 12:15:00,344.79,345.02,344.61,344.7,2562.0,342.8232,343.0519,342.6442,342.7337,2562.0
2025-03-06 12:20:00,345.12,345.55,344.69,345.05,2018.0,343.1513,343.5788,342.7237,343.0817,2018.0
2025-03-06 12:25:00,344.6,344.8,344.18,344.18,2200.0,342.6343,342.8331,342.2166,342.2166,2200.0
2025-03-06 12:30:00,344.09,344.82,344.0,344.0,2852.0,342.1272,342.853,342.0377,342.0377,2852.0
2025-03-06 12:35:00,343.88,343.88,343.48,343.48,605.0,341.9184,341.9184,341.5206,341.5206,605.0
2025-03-06 12:40:00,343.85,345.0,343.85,343.91,2271.0,341.8885,343.032,341.8885,341.9482,2271.0
2025-03-06 12:45:00,343.58,344.21,343.45,344.08,3610.0,341.6201,342.2465,341.4908,342.1172,3610.0
2025-03-06 12:50:00,344.73,344.73,343.57,343.92,1201.0,342.7635,342.7635,341.6101,341.9581,1201.0
2025-03-06 12:55:00,344.05,344.68,343.72,344.68,5239.0,342.0874,342.7138,341.7593,342.7138,5239.0
2025-03-06 13:00:00,344.68,345.08,344.41,345.08,1008.0,342.7138,343.1115,342.4453,343.1115,1008.0
2025-03-06 13:05:00,345.29,345.29,344.73,344.81,2741.0,343.3203,343.3203,342.7635,342.8431,2741.0
2025-03-06 13:10:00,345.01,345.63,344.97,345.23,1484.0,343.0419,343.6584,343.0021,343.2607,1484.0
2025-03-06 13:15:00,345.7,346.51,345.45,346.51,674.0,343.728,344.5334,343.4794,344.5334,674.0
2025-03-06 13:20:00,346.27,346.42,346.27,346.42,326.0,344.2947,344.4439,344.2947,344.4439,326.0
2025-03-06 13:25:00,346.13,346.13,345.34,345.44,1505.0,344.1555,344.1555,343.37,343.4695,1505.0
2025-03-06 13:30:00,345.4,345.81,345.34,345.34,1208.0,343.4297,343.8373,343.37,343.37,1208.0
2025-03-06 13:35:00,345.17,345.17,344.5,344.5,1182.0,343.201,343.201,342.5348,342.5348,1182.0
2025-03-06 13:40:00,344.26,344.41,343.91,344.41,1819.0,342.2962,342.4453,341.9482,342.4453,1819.0
2025-03-06 13:45:00,344.63,345.0,344.63,345.0,938.0,342.6641,343.032,342.6641,343.032,938.0
2025-03-06 13:50:00,345.22,345.39,345.22,345.3,905.0,343.2507,343.4197,343.2507,343.3303,905.0
2025-03-06 13:55:00,344.73,344.96,344.33,344.33,1700.0,342.7635,342.9922,342.3658,342.3658,1700.0
2025-03-06 14:00:00,344.12,344.3,342.59,342.59,11928.0,342.157,342.336,340.6357,340.6357,11928.0
2025-03-06 14:05:00,343.34,343.72,342.81,343.36,1241.0,341.3814,341.7593,340.8545,341.4013,1241.0
2025-03-06 14:10:00,344.45,344.6,344.11,344.16,1736.0,342.4851,342.6343,342.147,342.1968,1736.0
2025-03-06 14:15:00,344.35,344.87,344.22,344.32,2020.0,342.3857,342.9027,342.2564,342.3558,2020.0
2025-03-06 14:20:00,344.11,344.6,344.11,344.42,365.0,342.147,342.6343,342.147,342.4553,365.0
2025-03-06 14:25:00,344.12,344.19,343.75,343.77,1390.0,342.157,342.2266,341.7891,341.809,1390.0
2025-03-06 14:30:00,343.44,344.06,343.44,343.88,1121.0,341.4809,342.0973,341.4809,341.9184,1121.0
2025-03-06 14:35:00,343.83,344.25,343.75,344.25,3266.0,341.8686,342.2862,341.7891,342.2862,3266.0
2025-03-06 14:40:00,343.87,345.22,343.79,345.02,3046.0,341.9084,343.2507,341.8289,343.0519,3046.0
2025-03-06 14:45:00,345.22,345.9,344.61,345.63,4065.0,343.2507,343.9268,342.6442,343.6584,4065.0
2025-03-06 14:50:00,346.06,346.84,345.97,346.69,3175.0,344.0859,344.8615,343.9964,344.7123,3175.0
2025-03-06 14:55:00,346.56,346.56,344.29,344.42,3570.0,344.5831,344.5831,342.326,342.4553,3570.0
2025-03-06 15:00:00,344.33,345.17,344.33,344.82,3499.0,342.3658,343.201,342.3658,342.853,3499.0
2025-03-06 15:05:00,344.73,345.62,344.49,345.32,4486.0,342.7635,343.6484,342.5249,343.3501,4486.0
2025-03-06 15:10:00,345.32,346.16,345.32,345.63,4787.0,343.3501,344.1854,343.3501,343.6584,4787.0
2025-03-06 15:15:00,345.6,345.86,345.12,345.61,7281.0,343.6285,343.8871,343.1513,343.6385,7281.0
2025-03-06 15:20:00,345.9,345.98,344.74,344.8,5289.0,343.9268,344.0064,342.7735,342.8331,5289.0
2025-03-06 15:25:00,344.45,345.82,344.45,345.8,6641.0,342.4851,343.8473,342.4851,343.8274,6641.0
2025-03-06 15:30:00,345.93,346.73,345.78,345.79,7506.0,343.9567,344.7521,343.8075,343.8175,7506.0
2025-03-06 15:35:00,345.73,346.19,345.41,345.41,5864.0,343.7578,344.2152,343.4396,343.4396,5864.0
2025-03-06 15:40:00,345.13,345.13,343.74,344.35,7379.0,343.1612,343.1612,341.7792,342.3857,7379.0
2025-03-06 15:45:00,344.03,345.67,344.03,345.53,6708.0,342.0675,343.6981,342.0675,343.5589,6708.0
2025-03-06 15:50:00,345.61,346.0,344.82,345.1,10791.0,343.6385,344.0263,342.853,343.1314,10791.0
2025-03-06 15:55:00,345.16,345.35,344.04,344.77,43997.0,343.1911,343.38,342.0774,342.8033,43997.0
2025-03-07 09:30:00,341.93,342.79,341.5,341.58,12935.0,339.9795,340.8346,339.5519,339.6315,12935.0
2025-03-07 09:35:00,342.32,342.32,341.08,341.73,3798.0,340.3673,340.3673,339.1343,339.7806,3798.0
2025-03-07 09:40:00,341.47,343.07,341.47,343.06,6561.0,339.5221,341.113,339.5221,341.103,6561.0
2025-03-07 09:45:00,342.37,344.25,342.32,344.08,7527.0,340.417,342.2862,340.3673,342.1172,7527.0
2025-03-07 09:50:00,343.61,344.86,343.46,344.49,2529.0,341.6499,342.8928,341.5008,342.5249,2529.0
2025-03-07 09:55:00,344.68,345.14,344.05,344.22,8535.0,342.7138,343.1712,342.0874,342.2564,8535.0
2025-03-07 10:00:00,344.14,345.1,343.88,344.51,4608.0,342.1769,343.1314,341.9184,342.5448,4608.0
2025-03-07 10:05:00,344.56,344.57,343.28,343.28,3842.0,342.5945,342.6044,341.3218,341.3218,3842.0
2025-03-07 10:10:00,343.57,343.58,341.76,341.77,3659.0,341.6101,341.6201,339.8105,339.8204,3659.0
2025-03-07 10:15:00,341.9,341.9,339.19,339.71,4561.0,339.9497,339.9497,337.2551,337.7721,4561.0
2025-03-07 10:20:00,339.71,339.71,338.4,339.02,11681.0,337.7721,337.7721,336.4696,337.0861,11681.0
2025-03-07 10:25:00,339.04,339.04,337.29,338.07,4924.0,337.106,337.106,335.366,336.1415,4924.0
2025-03-07 10:30:00,337.77,338.07,336.9,336.98,6668.0,335.8432,336.1415,334.9782,335.0577,6668.0
2025-03-07 10:35:00,336.9,336.9,335.36,336.37,5413.0,334.9782,334.9782,333.447,334.4512,5413.0
2025-03-07 10:40:00,335.66,335.82,334.34,334.39,9919.0,333.7452,333.9043,332.4328,332.4825,9919.0
2025-03-07 10:45:00,334.4,337.46,334.31,337.23,15300.0,332.4924,335.535,332.403,335.3063,15300.0
2025-03-07 10:50:00,338.07,338.07,335.13,335.22,3413.0,336.1415,336.1415,333.2183,333.3078,3413.0
2025-03-07 10:55:00,335.58,337.02,335.58,335.84,2379.0,333.6657,335.0975,333.6657,333.9242,2379.0
2025-03-07 11:00:00,336.08,336.79,335.88,336.74,4812.0,334.1629,334.8688,333.964,334.8191,4812.0
2025-03-07 11:05:00,336.69,337.0,335.88,336.44,4943.0,334.7694,335.0776,333.964,334.5208,4943.0
2025-03-07 11:10:00,336.44,336.45,335.85,336.12,4104.0,334.5208,334.5307,333.9342,334.2026,4104.0
2025-03-07 11:15:00,336.0,337.0,335.7,336.63,4691.0,334.0833,335.0776,333.785,334.7097,4691.0
2025-03-07 11:20:00,336.27,336.35,335.67,335.68,3214.0,334.3518,334.4313,333.7552,333.7651,3214.0
2025-03-07 11:25:00,335.93,336.33,335.0,335.61,6491.0,334.0137,334.4114,333.089,333.6955,6491.0
2025-03-07 11:30:00,335.22,336.16,335.22,335.57,7194.0,333.3078,334.2424,333.3078,333.6558,7194.0
2025-03-07 11:35:00,335.81,335.82,334.74,335.27,4001.0,333.8944,333.9043,332.8305,333.3575,4001.0
2025-03-07 11:40:00,335.16,335.39,334.37,335.08,4769.0,333.2481,333.4768,332.4626,333.1686,4769.0
2025-03-07 11:45:00,334.41,335.5,334.2,334.82,3148.0,332.5024,333.5862,332.2936,332.91,3148.0
2025-03-07 11:50:00,334.77,334.82,333.34,333.75,10437.0,332.8603,332.91,331.4385,331.8461,10437.0
2025-03-07 11:55:00,333.81,335.15,333.78,334.66,21794.0,331.9058,333.2382,331.876,332.751,21794.0
2025-03-07 12:00:00,334.6,335.25,334.11,334.96,14638.0,332.6913,333.3376,332.2041,333.0492,14638.0
2025-03-07 12:05:00,334.34,334.46,333.82,333.82,2661.0,332.4328,332.5521,331.9157,331.9157,2661.0
2025-03-07 12:10:00,334.18,334.57,333.77,334.45,8408.0,332.2737,332.6615,331.866,332.5422,8408.0
2025-03-07 12:15:00,334.58,334.59,333.22,333.5,3208.0,332.6714,332.6814,331.3192,331.5976,3208.0
2025-03-07 12:20:00,333.56,334.13,333.25,334.0,14704.0,331.6572,332.224,331.349,332.0947,14704.0
2025-03-07 12:25:00,333.85,334.45,333.72,333.93,4201.0,331.9456,332.5422,331.8163,332.0251,4201.0
2025-03-07 12:30:00,333.94,335.24,333.71,335.11,11242.0,332.0351,333.3276,331.8064,333.1984,11242.0
2025-03-07 12:35:00,335.24,335.79,334.83,335.08,5990.0,333.3276,333.8745,332.92,333.1686,5990.0
2025-03-07 12:40:00,335.44,337.0,335.32,336.78,3635.0,333.5265,335.0776,333.4072,334.8589,3635.0
2025-03-07 12:45:00,337.0,337.9,336.71,337.58,4270.0,335.0776,335.9725,334.7893,335.6543,4270.0
2025-03-07 12:50:00,337.6,338.57,337.59,338.18,2534.0,335.6742,336.6386,335.6642,336.2509,2534.0
2025-03-07 12:55:00,337.87,337.87,336.73,336.74,5237.0,335.9426,335.9426,334.8091,334.8191,5237.0
2025-03-07 13:00:00,336.81,338.0,336.72,338.0,3678.0,334.8887,336.0719,334.7992,336.0719,3678.0
2025-03-07 13:05:00,338.19,339.33,338.19,339.11,5399.0,336.2608,337.3943,336.2608,337.1756,5399.0
2025-03-07 13:10:00,339.07,339.26,338.19,338.96,4297.0,337.1358,337.3247,336.2608,337.0264,4297.0
2025-03-07 13:15:00,338.98,339.75,338.98,339.55,1952.0,337.0463,337.8119,337.0463,337.6131,1952.0
2025-03-07 13:20:00,339.55,340.33,339.11,339.11,2285.0,337.6131,338.3886,337.1756,337.1756,2285.0
2025-03-07 13:25:00,338.63,338.89,338.37,338.37,1421.0,336.6983,336.9568,336.4398,336.4398,1421.0
2025-03-07 13:30:00,338.39,339.03,338.14,339.03,4032.0,336.4597,337.096,336.2111,337.096,4032.0
2025-03-07 13:35:00,338.71,340.75,338.68,340.26,1798.0,336.7779,338.8062,336.748,338.319,1798.0
2025-03-07 13:40:00,340.23,340.51,339.79,340.03,2067.0,338.2892,338.5676,337.8517,338.0903,2067.0
2025-03-07 13:45:00,340.06,340.69,340.05,340.08,2527.0,338.1201,338.7466,338.1102,338.14,2527.0
2025-03-07 13:50:00,340.35,341.16,340.34,341.15,804.0,338.4085,339.2139,338.3986,339.2039,804.0
2025-03-07 13:55:00,340.51,340.99,340.49,340.96,1290.0,338.5676,339.0448,338.5477,339.015,1290.0
2025-03-07 14:00:00,340.87,341.3,340.87,340.96,2510.0,338.9255,339.3531,338.9255,339.015,2510.0
2025-03-07 14:05:00,340.92,340.94,340.36,340.46,2283.0,338.9752,338.9951,338.4184,338.5179,2283.0
2025-03-07 14:10:00,340.46,341.04,340.45,340.99,3336.0,338.5179,339.0946,338.5079,339.0448,3336.0
2025-03-07 14:15:00,341.04,342.16,341.03,342.16,4055.0,339.0946,340.2082,339.0846,340.2082,4055.0
2025-03-07 14:20:00,341.98,342.46,341.83,342.32,2862.0,340.0292,340.5065,339.8801,340.3673,2862.0
2025-03-07 14:25:00,342.25,342.46,341.81,342.17,4122.0,340.2977,340.5065,339.8602,340.2181,4122.0
2025-03-07 14:30:00,341.83,342.55,341.58,342.03,6101.0,339.8801,340.5959,339.6315,340.0789,6101.0
2025-03-07 14:35:00,341.52,342.22,341.29,341.9,3042.0,339.5718,340.2678,339.3431,339.9497,3042.0
2025-03-07 14:40:00,341.72,342.4,341.33,341.42,4866.0,339.7707,340.4468,339.3829,339.4724,4866.0
2025-03-07 14:45:00,341.32,341.75,341.05,341.05,3679.0,339.373,339.8005,339.1045,339.1045,3679.0
2025-03-07 14:50:00,340.74,341.5,340.74,340.92,1847.0,338.7963,339.5519,338.7963,338.9752,1847.0
2025-03-07 14:55:00,340.83,341.52,340.72,341.03,7727.0,338.8858,339.5718,338.7764,339.0846,7727.0
2025-03-07 15:00:00,340.91,341.33,340.65,340.66,3557.0,338.9653,339.3829,338.7068,338.7167,3557.0
2025-03-07 15:05:00,340.93,341.81,340.92,341.56,4058.0,338.9852,339.8602,338.9752,339.6116,4058.0
2025-03-07 15:10:00,341.78,342.15,341.59,341.59,4696.0,339.8303,340.1982,339.6414,339.6414,4696.0
2025-03-07 15:15:00,341.85,342.56,341.03,342.56,8516.0,339.8999,340.6059,339.0846,340.6059,8516.0
2025-03-07 15:20:00,342.32,342.47,341.43,341.67,3527.0,340.3673,340.5164,339.4823,339.721,3527.0
2025-03-07 15:25:00,341.75,342.22,341.52,341.54,14566.0,339.8005,340.2678,339.5718,339.5917,14566.0
2025-03-07 15:30:00,341.53,341.94,341.27,341.81,7156.0,339.5818,339.9894,339.3232,339.8602,7156.0
2025-03-07 15:35:00,341.92,342.12,340.31,340.56,8053.0,339.9695,340.1684,338.3687,338.6173,8053.0
2025-03-07 15:40:00,340.64,341.27,339.92,341.27,6941.0,338.6968,339.3232,337.9809,339.3232,6941.0
2025-03-07 15:45:00,341.27,341.98,341.1,341.98,11161.0,339.3232,340.0292,339.1542,340.0292,11161.0
2025-03-07 15:50:00,341.98,342.41,341.46,342.22,11967.0,340.0292,340.4567,339.5122,340.2678,11967.0
2025-03-07 15:55:00,342.22,342.97,341.75,341.83,78314.0,340.2678,341.0135,339.8005,339.8801,78314.0
2025-03-10 09:30:00,337.6,339.95,335.12,335.41,26286.0,335.6742,338.0108,333.2083,333.4967,26286.0
2025-03-10 09:35:00,335.41,337.07,335.07,335.88,5825.0,333.4967,335.1472,333.1586,333.964,5825.0
2025-03-10 09:40:00,335.86,338.9,335.81,337.87,8413.0,333.9441,336.9668,333.8944,335.9426,8413.0
2025-03-10 09:45:00,336.95,337.68,335.31,335.86,16085.0,335.0279,335.7537,333.3972,333.9441,16085.0
2025-03-10 09:50:00,335.68,336.33,334.39,336.22,5807.0,333.7651,334.4114,332.4825,334.3021,5807.0
2025-03-10 09:55:00,336.29,337.36,336.04,336.04,5851.0,334.3717,335.4356,334.1231,334.1231,5851.0
2025-03-10 10:00:00,336.24,337.14,334.63,334.63,7486.0,334.3219,335.2168,332.7211,332.7211,7486.0
2025-03-10 10:05:00,335.13,335.8,334.76,335.31,9554.0,333.2183,333.8845,332.8504,333.3972,9554.0
2025-03-10 10:10:00,335.32,336.99,335.17,336.97,9033.0,333.4072,335.0677,333.258,335.0478,9033.0
2025-03-10 10:15:00,336.97,337.29,335.94,336.0,4946.0,335.0478,335.366,334.0237,334.0833,4946.0
2025-03-10 10:20:00,336.0,336.17,335.33,335.94,6662.0,334.0833,334.2523,333.4171,334.0237,6662.0
2025-03-10 10:25:00,335.72,336.15,335.23,335.69,5107.0,333.8049,334.2325,333.3177,333.7751,5107.0
2025-03-10 10:30:00,335.8,335.8,334.32,334.32,5008.0,333.8845,333.8845,332.4129,332.4129,5008.0
2025-03-10 10:35:00,334.36,334.63,333.78,334.07,7826.0,332.4527,332.7211,331.876,332.1643,7826.0
2025-03-10 10:40:00,333.94,334.46,333.8,333.96,2586.0,332.0351,332.5521,331.8959,332.0549,2586.0
2025-03-10 10:45:00,333.88,334.72,333.69,334.68,10025.0,331.9754,332.8106,331.7865,332.7708,10025.0
2025-03-10 10:50:00,334.34,334.81,333.17,333.39,17271.0,332.4328,332.9001,331.2695,331.4882,17271.0
2025-03-10 10:55:00,334.08,334.32,333.67,334.09,13301.0,332.1743,332.4129,331.7666,332.1842,13301.0
2025-03-10 11:00:00,334.28,336.08,334.09,336.08,12953.0,332.3731,334.1629,332.1842,334.1629,12953.0
2025-03-10 11:05:00,336.08,337.21,335.55,337.21,13604.0,334.1629,335.2864,333.6359,335.2864,13604.0
2025-03-10 11:10:00,336.59,336.61,335.86,336.61,2604.0,334.6699,334.6898,333.9441,334.6898,2604.0
2025-03-10 11:15:00,336.59,337.74,336.59,337.03,6499.0,334.6699,335.8134,334.6699,335.1074,6499.0
2025-03-10 11:20:00,337.21,337.49,336.71,336.9,9777.0,335.2864,335.5648,334.7893,334.9782,9777.0
2025-03-10 11:25:00,336.77,337.67,336.61,337.06,9616.0,334.8489,335.7438,334.6898,335.1373,9616.0
2025-03-10 11:30:00,336.93,338.08,336.93,338.08,3325.0,335.008,336.1514,335.008,336.1514,3325.0
2025-03-10 11:35:00,337.81,338.79,337.51,337.51,6514.0,335.883,336.8574,335.5847,335.5847,6514.0
2025-03-10 11:40:00,337.28,337.52,336.12,336.12,3303.0,335.356,335.5946,334.2026,334.2026,3303.0
2025-03-10 11:45:00,336.38,337.47,336.38,336.99,6959.0,334.4611,335.5449,334.4611,335.0677,6959.0
2025-03-10 11:50:00,336.87,337.08,336.39,336.39,2738.0,334.9483,335.1571,334.4711,334.4711,2738.0
2025-03-10 11:55:00,336.61,336.94,335.72,335.77,4164.0,334.6898,335.0179,333.8049,333.8546,4164.0
2025-03-10 12:00:00,336.06,336.06,335.45,335.85,2749.0,334.143,334.143,333.5364,333.9342,2749.0
2025-03-10 12:05:00,335.6,336.36,335.59,335.93,1822.0,333.6856,334.4413,333.6756,334.0137,1822.0
2025-03-10 12:10:00,336.2,336.71,336.06,336.69,4056.0,334.2822,334.7893,334.143,334.7694,4056.0
2025-03-10 12:15:00,336.34,336.34,335.85,336.11,3239.0,334.4214,334.4214,333.9342,334.1927,3239.0
2025-03-10 12:20:00,336.11,336.43,335.89,336.25,2617.0,334.1927,334.5109,333.9739,334.3319,2617.0
2025-03-10 12:25:00,336.43,337.17,336.43,337.17,2504.0,334.5109,335.2466,334.5109,335.2466,2504.0
2025-03-10 12:30:00,337.13,337.93,336.96,337.38,4198.0,335.2069,336.0023,335.0378,335.4554,4198.0
2025-03-10 12:35:00,337.28,337.66,335.97,335.98,4073.0,335.356,335.7338,334.0535,334.0634,4073.0
2025-03-10 12:40:00,336.59,336.84,336.39,336.39,2547.0,334.6699,334.9185,334.4711,334.4711,2547.0
2025-03-10 12:45:00,336.69,336.7,336.21,336.56,1545.0,334.7694,334.7793,334.2921,334.6401,1545.0
2025-03-10 12:50:00,336.29,337.22,336.25,336.92,2209.0,334.3717,335.2964,334.3319,334.9981,2209.0
2025-03-10 12:55:00,336.92,336.92,336.51,336.52,1100.0,334.9981,334.9981,334.5904,334.6003,1100.0
2025-03-10 13:00:00,336.49,336.83,336.25,336.25,1934.0,334.5705,334.9086,334.3319,334.3319,1934.0
2025-03-10 13:05:00,336.45,336.5,335.93,335.93,2424.0,334.5307,334.5805,334.0137,334.0137,2424.0
2025-03-10 13:10:00,335.97,336.3,335.76,335.91,2936.0,334.0535,334.3816,333.8447,333.9938,2936.0
2025-03-10 13:15:00,336.07,336.21,335.7,335.87,2431.0,334.1529,334.2921,333.785,333.9541,2431.0
2025-03-10 13:20:00,335.94,336.63,335.71,336.55,4469.0,334.0237,334.7097,333.795,334.6302,4469.0
2025-03-10 13:25:00,336.56,336.6,336.12,336.12,1426.0,334.6401,334.6799,334.2026,334.2026,1426.0
2025-03-10 13:30:00,335.63,336.04,335.3,335.31,2022.0,333.7154,334.1231,333.3873,333.3972,2022.0
2025-03-10 13:35:00,335.58,335.58,335.0,335.04,4019.0,333.6657,333.6657,333.089,333.1288,4019.0
2025-03-10 13:40:00,335.35,335.47,335.34,335.47,3521.0,333.437,333.5563,333.4271,333.5563,3521.0
2025-03-10 13:45:00,335.55,335.57,334.11,334.62,12408.0,333.6359,333.6558,332.2041,332.7112,12408.0
2025-03-10 13:50:00,334.42,334.47,334.1,334.1,3853.0,332.5123,332.562,332.1941,332.1941,3853.0
2025-03-10 13:55:00,334.19,334.38,333.85,334.38,2829.0,332.2836,332.4726,331.9456,332.4726,2829.0
2025-03-10 14:00:00,334.4,334.43,333.54,333.54,3120.0,332.4924,332.5223,331.6373,331.6373,3120.0
2025-03-10 14:05:00,333.53,333.61,332.88,333.13,3909.0,331.6274,331.7069,330.9811,331.2297,3909.0
2025-03-10 14:10:00,333.38,333.93,332.99,333.47,2340.0,331.4783,332.0251,331.0905,331.5677,2340.0
2025-03-10 14:15:00,333.12,333.36,332.7,332.88,2972.0,331.2197,331.4584,330.8021,330.9811,2972.0
2025-03-10 14:20:00,332.84,332.88,332.23,332.61,2793.0,330.9413,330.9811,330.3348,330.7126,2793.0
2025-03-10 14:25:00,332.88,332.88,331.53,331.75,6367.0,330.9811,330.9811,329.6388,329.8576,6367.0
2025-03-10 14:30:00,331.57,332.5,331.57,332.37,6174.0,329.6786,330.6033,329.6786,330.474,6174.0
2025-03-10 14:35:00,332.37,332.6,331.99,332.22,3666.0,330.474,330.7027,330.0962,330.3249,3666.0
2025-03-10 14:40:00,332.25,332.81,332.03,332.78,6146.0,330.3547,330.9115,330.136,330.8817,6146.0
2025-03-10 14:45:00,332.71,333.04,332.5,332.78,1259.0,330.8121,331.1402,330.6033,330.8817,1259.0
2025-03-10 14:50:00,332.46,332.79,331.73,332.15,5962.0,330.5635,330.8916,329.8377,330.2553,5962.0
2025-03-10 14:55:00,331.83,331.83,331.37,331.38,1600.0,329.9371,329.9371,329.4797,329.4897,1600.0
2025-03-10 15:00:00,331.68,331.68,330.74,330.85,4626.0,329.788,329.788,328.8533,328.9627,4626.0
2025-03-10 15:05:00,331.13,331.74,331.11,331.11,3748.0,329.2411,329.8476,329.2212,329.2212,3748.0
2025-03-10 15:10:00,331.05,332.96,331.01,332.87,8694.0,329.1615,331.0607,329.1218,330.9712,8694.0
2025-03-10 15:15:00,333.08,333.77,332.88,333.5,7188.0,331.18,331.866,330.9811,331.5976,7188.0
2025-03-10 15:20:00,333.5,334.35,333.5,334.35,3436.0,331.5976,332.4427,331.5976,332.4427,3436.0
2025-03-10 15:25:00,334.78,335.69,334.19,334.19,9319.0,332.8703,333.7751,332.2836,332.2836,9319.0
2025-03-10 15:30:00,334.32,335.57,334.32,335.48,9318.0,332.4129,333.6558,332.4129,333.5663,9318.0
2025-03-10 15:35:00,335.72,336.39,334.87,335.21,21462.0,333.8049,334.4711,332.9598,333.2978,21462.0
2025-03-10 15:40:00,335.21,335.52,333.69,333.94,11492.0,333.2978,333.606,331.7865,332.0351,11492.0
2025-03-10 15:45:00,333.9,335.2,333.68,334.78,13437.0,331.9953,333.2879,331.7765,332.8703,13437.0
2025-03-10 15:50:00,335.19,336.47,334.09,334.77,11588.0,333.2779,334.5506,332.1842,332.8603,11588.0
2025-03-10 15:55:00,335.04,335.24,333.39,334.31,61481.0,333.1288,333.3276,331.4882,332.403,61481.0
2025-03-11 09:30:00,333.0,333.98,331.46,332.13,22167.0,331.1004,332.0748,329.5692,330.2354,22167.0
2025-03-11 09:35:00,331.4,331.71,329.58,331.62,14020.0,329.5096,329.8178,327.6999,329.7283,14020.0
2025-03-11 09:40:00,331.62,331.86,330.35,331.86,3611.0,329.7283,329.9669,328.4655,329.9669,3611.0
2025-03-11 09:45:00,331.18,333.79,331.07,333.79,3334.0,329.2908,331.8859,329.1814,331.8859,3334.0
2025-03-11 09:50:00,333.08,333.76,331.79,332.39,2796.0,331.18,331.8561,329.8973,330.4939,2796.0
2025-03-11 09:55:00,332.39,333.53,332.09,333.51,2665.0,330.4939,331.6274,330.1956,331.6075,2665.0
2025-03-11 10:00:00,332.46,335.07,331.73,332.32,4140.0,330.5635,333.1586,329.8377,330.4243,4140.0
2025-03-11 10:05:00,333.2,334.31,332.71,334.31,2309.0,331.2993,332.403,330.8121,332.403,2309.0
2025-03-11 10:10:00,334.31,334.54,332.36,332.48,11976.0,332.403,332.6316,330.4641,330.5834,11976.0
2025-03-11 10:15:00,332.38,333.56,331.63,332.76,10434.0,330.484,331.6572,329.7382,330.8618,10434.0
2025-03-11 10:20:00,332.25,332.44,331.02,331.06,31167.0,330.3547,330.5436,329.1317,329.1715,31167.0
2025-03-11 10:25:00,331.06,331.06,330.42,330.52,4634.0,329.1715,329.1715,328.5351,328.6346,4634.0
2025-03-11 10:30:00,330.52,331.5,329.88,329.88,6458.0,328.6346,329.609,327.9982,327.9982,6458.0
2025-03-11 10:35:00,330.04,330.26,328.98,328.98,4193.0,328.1573,328.3761,327.1034,327.1034,4193.0
2025-03-11 10:40:00,329.26,329.99,328.68,329.69,7751.0,327.3818,328.1076,326.8051,327.8093,7751.0
2025-03-11 10:45:00,329.4,329.82,328.6,328.6,8249.0,327.521,327.9386,326.7255,326.7255,8249.0
2025-03-11 10:50:00,328.84,330.43,328.84,330.43,7758.0,326.9642,328.5451,326.9642,328.5451,7758.0
2025-03-11 10:55:00,329.76,330.25,328.06,328.18,3788.0,327.8789,328.3661,326.1886,326.3079,3788.0
2025-03-11 11:00:00,328.06,329.09,328.0,328.13,6131.0,326.1886,327.2127,326.1289,326.2582,6131.0
2025-03-11 11:05:00,328.38,330.5,328.29,330.5,6671.0,326.5068,328.6147,326.4173,328.6147,6671.0
2025-03-11 11:10:00,330.08,330.55,329.77,330.16,6410.0,328.1971,328.6644,327.8888,328.2766,6410.0
2025-03-11 11:15:00,331.0,331.01,330.19,330.27,6291.0,329.1118,329.1218,328.3065,328.386,6291.0
2025-03-11 11:20:00,330.95,331.11,330.35,330.54,5586.0,329.0621,329.2212,328.4655,328.6545,5586.0
2025-03-11 11:25:00,330.82,331.4,330.16,330.26,9460.0,328.9329,329.5096,328.2766,328.3761,9460.0
2025-03-11 11:30:00,329.91,331.58,329.84,330.74,8843.0,328.028,329.6885,327.9584,328.8533,8843.0
2025-03-11 11:35:00,330.72,331.75,330.53,331.74,5950.0,328.8334,329.8576,328.6445,329.8476,5950.0
2025-03-11 11:40:00,331.6,332.21,331.6,331.6,2803.0,329.7084,330.3149,329.7084,329.7084,2803.0
2025-03-11 11:45:00,331.74,332.04,331.24,331.48,5419.0,329.8476,330.1459,329.3505,329.5891,5419.0
2025-03-11 11:50:00,331.35,332.36,331.34,332.17,5641.0,329.4598,330.4641,329.4499,330.2752,5641.0
2025-03-11 11:55:00,331.93,332.17,330.8,330.88,1700.0,330.0365,330.2752,328.913,328.9925,1700.0
2025-03-11 12:00:00,330.54,331.0,330.27,330.58,3596.0,328.6545,329.1118,328.386,328.6942,3596.0
2025-03-11 12:05:00,330.48,330.48,329.71,329.86,3077.0,328.5948,328.5948,327.8292,327.9783,3077.0
2025-03-11 12:10:00,329.96,329.96,329.31,329.32,1011.0,328.0778,328.0778,327.4315,327.4414,1011.0
2025-03-11 12:15:00,329.25,329.7,329.24,329.61,2658.0,327.3718,327.8192,327.3619,327.7298,2658.0
2025-03-11 12:20:00,329.42,329.61,328.99,329.12,3485.0,327.5408,327.7298,327.1133,327.2426,3485.0
2025-03-11 12:25:00,329.22,329.96,328.99,329.36,3482.0,327.342,328.0778,327.1133,327.4812,3482.0
2025-03-11 12:30:00,329.41,330.0,329.1,329.83,4240.0,327.5309,328.1175,327.2227,327.9485,4240.0
2025-03-11 12:35:00,329.87,330.2,329.39,329.39,3180.0,327.9883,328.3164,327.511,327.511,3180.0
2025-03-11 12:40:00,329.3,330.71,329.28,329.98,2400.0,327.4215,328.8235,327.4016,328.0977,2400.0
2025-03-11 12:45:00,329.96,330.27,329.67,329.9,2272.0,328.0778,328.386,327.7894,328.0181,2272.0
2025-03-11 12:50:00,329.97,329.97,329.34,329.35,1024.0,328.0877,328.0877,327.4613,327.4712,1024.0
2025-03-11 12:55:00,329.58,329.61,328.86,329.19,3844.0,327.6999,327.7298,326.984,327.3122,3844.0
2025-03-11 13:00:00,329.52,329.52,328.67,328.75,1706.0,327.6403,327.6403,326.7951,326.8747,1706.0
2025-03-11 13:05:00,328.75,328.99,328.5,328.51,1891.0,326.8747,327.1133,326.6261,326.636,1891.0
2025-03-11 13:10:00,328.42,328.93,328.42,328.63,6383.0,326.5465,327.0536,326.5465,326.7554,6383.0
2025-03-11 13:15:00,328.42,328.87,328.11,328.53,7864.0,326.5465,326.994,326.2383,326.6559,7864.0
2025-03-11 13:20:00,328.36,328.36,328.0,328.17,1456.0,326.4869,326.4869,326.1289,326.298,1456.0
2025-03-11 13:25:00,328.24,328.24,327.82,327.96,3435.0,326.3676,326.3676,325.95,326.0892,3435.0
2025-03-11 13:30:00,327.99,328.34,327.79,327.83,6995.0,326.119,326.467,325.9201,325.9599,6995.0
2025-03-11 13:35:00,327.79,327.85,327.21,327.68,6305.0,325.9201,325.9798,325.3435,325.8108,6305.0
2025-03-11 13:40:00,327.57,328.14,326.81,327.91,11107.0,325.7014,326.2681,324.9457,326.0395,11107.0
2025-03-11 13:45:00,327.72,329.44,327.55,329.11,5032.0,325.8505,327.5607,325.6815,327.2326,5032.0
2025-03-11 13:50:00,329.42,329.42,328.91,329.12,1854.0,327.5408,327.5408,327.0338,327.2426,1854.0
2025-03-11 13:55:00,329.12,329.2,328.21,328.53,3815.0,327.2426,327.3221,326.3377,326.6559,3815.0
2025-03-11 14:00:00,328.7,329.78,328.51,329.23,6443.0,326.825,327.8988,326.636,327.3519,6443.0
2025-03-11 14:05:00,329.21,330.23,328.96,330.23,4447.0,327.332,328.3462,327.0835,328.3462,4447.0
2025-03-11 14:10:00,330.1,330.51,330.1,330.3,1630.0,328.217,328.6246,328.217,328.4158,1630.0
2025-03-11 14:15:00,330.42,330.42,329.93,330.09,8297.0,328.5351,328.5351,328.0479,328.207,8297.0
2025-03-11 14:20:00,330.34,331.64,330.03,331.34,22420.0,328.4556,329.7482,328.1474,329.4499,22420.0
2025-03-11 14:25:00,331.48,331.87,330.9,331.13,5951.0,329.5891,329.9769,329.0124,329.2411,5951.0
2025-03-11 14:30:00,330.77,330.99,330.36,330.36,5239.0,328.8831,329.1019,328.4755,328.4755,5239.0
2025-03-11 14:35:00,330.32,331.46,330.11,331.31,4762.0,328.4357,329.5692,328.2269,329.4201,4762.0
2025-03-11 14:40:00,331.32,332.83,330.97,332.83,27272.0,329.43,330.9314,329.082,330.9314,27272.0
2025-03-11 14:45:00,332.79,333.39,332.43,333.06,3418.0,330.8916,331.4882,330.5337,331.1601,3418.0
2025-03-11 14:50:00,333.51,333.92,333.28,333.45,7820.0,331.6075,332.0152,331.3788,331.5479,7820.0
2025-03-11 14:55:00,333.52,333.73,332.03,332.92,9443.0,331.6175,331.8263,330.136,331.0209,9443.0
2025-03-11 15:00:00,332.94,332.95,330.72,330.94,7063.0,331.0408,331.0507,328.8334,329.0522,7063.0
2025-03-11 15:05:00,330.79,332.39,330.79,332.29,9108.0,328.903,330.4939,328.903,330.3945,9108.0
2025-03-11 15:10:00,331.91,332.39,331.19,331.3,12723.0,330.0166,330.4939,329.3007,329.4101,12723.0
2025-03-11 15:15:00,331.55,331.55,330.12,330.53,8780.0,329.6587,329.6587,328.2369,328.6445,8780.0
2025-03-11 15:20:00,330.28,331.53,330.28,330.88,14856.0,328.3959,329.6388,328.3959,328.9925,14856.0
2025-03-11 15:25:00,330.46,331.58,330.37,330.45,12600.0,328.5749,329.6885,328.4854,328.565,12600.0
2025-03-11 15:30:00,330.35,331.1,330.24,330.41,12130.0,328.4655,329.2113,328.3562,328.5252,12130.0
2025-03-11 15:35:00,330.31,331.23,330.31,330.46,18805.0,328.4258,329.3405,328.4258,328.5749,18805.0
2025-03-11 15:40:00,330.23,330.63,329.78,330.56,11681.0,328.3462,328.7439,327.8988,328.6743,11681.0
2025-03-11 15:45:00,330.56,331.16,330.02,331.16,16805.0,328.6743,329.2709,328.1374,329.2709,16805.0
2025-03-11 15:50:00,330.99,331.31,329.31,329.74,32763.0,329.1019,329.4201,327.4315,327.859,32763.0
2025-03-11 15:55:00,329.76,329.96,328.59,329.39,116380.0,327.8789,328.0778,326.7156,327.511,116380.0
2025-03-12 09:30:00,335.89,339.23,334.49,334.5,34418.0,333.9739,337.2949,332.5819,332.5919,34418.0
2025-03-12 09:35:00,334.73,336.62,333.63,334.71,3714.0,332.8206,334.6998,331.7268,332.8007,3714.0
2025-03-12 09:40:00,334.91,334.92,331.99,331.99,3210.0,332.9995,333.0095,330.0962,330.0962,3210.0
2025-03-12 09:45:00,332.29,332.29,332.28,332.29,300.0,330.3945,330.3945,330.3845,330.3945,300.0
2025-03-12 09:50:00,333.35,333.65,331.24,331.43,2401.0,331.4484,331.7467,329.3505,329.5394,2401.0
2025-03-12 09:55:00,331.13,331.13,330.08,330.87,6291.0,329.2411,329.2411,328.1971,328.9826,6291.0
2025-03-12 10:00:00,331.12,331.74,330.87,331.23,2300.0,329.2311,329.8476,328.9826,329.3405,2300.0
2025-03-12 10:05:00,330.69,332.02,330.69,331.38,1946.0,328.8036,330.126,328.8036,329.4897,1946.0
2025-03-12 10:10:00,331.38,332.59,331.08,332.34,4973.0,329.4897,330.6928,329.1914,330.4442,4973.0
2025-03-12 10:15:00,331.16,331.75,330.89,331.75,6258.0,329.2709,329.8576,329.0025,329.8576,6258.0
2025-03-12 10:20:00,331.44,332.22,330.63,330.63,4108.0,329.5493,330.3249,328.7439,328.7439,4108.0
2025-03-12 10:25:00,330.79,331.57,330.4,331.02,4497.0,328.903,329.6786,328.5153,329.1317,4497.0
2025-03-12 10:30:00,330.66,330.71,329.36,329.36,3413.0,328.7738,328.8235,327.4812,327.4812,3413.0
2025-03-12 10:35:00,329.32,329.39,328.87,329.39,1613.0,327.4414,327.511,326.994,327.511,1613.0
2025-03-12 10:40:00,329.52,329.52,328.68,329.24,1100.0,327.6403,327.6403,326.8051,327.3619,1100.0
2025-03-12 10:45:00,329.38,329.38,328.94,329.22,851.0,327.5011,327.5011,327.0636,327.342,851.0
2025-03-12 10:50:00,329.3,330.19,329.29,330.19,483.0,327.4215,328.3065,327.4116,328.3065,483.0
2025-03-12 10:55:00,330.58,330.73,329.51,329.74,2311.0,328.6942,328.8434,327.6303,327.859,2311.0
2025-03-12 11:00:00,329.89,330.14,329.75,329.97,1095.0,328.0082,328.2567,327.869,328.0877,1095.0
2025-03-12 11:05:00,330.17,330.22,329.58,330.0,2892.0,328.2866,328.3363,327.6999,328.1175,2892.0
2025-03-12 11:10:00,330.37,330.37,329.97,330.18,4874.0,328.4854,328.4854,328.0877,328.2965,4874.0
2025-03-12 11:15:00,330.18,330.74,329.85,330.57,3683.0,328.2965,328.8533,327.9684,328.6843,3683.0
2025-03-12 11:20:00,330.47,331.78,330.3,331.78,1067.0,328.5849,329.8874,328.4158,329.8874,1067.0
2025-03-12 11:25:00,331.74,332.06,331.5,331.91,1489.0,329.8476,330.1658,329.609,330.0166,1489.0
2025-03-12 11:30:00,331.92,331.92,331.32,331.81,3002.0,330.0266,330.0266,329.43,329.9172,3002.0
2025-03-12 11:35:00,331.89,332.36,331.89,332.0,994.0,329.9968,330.4641,329.9968,330.1061,994.0
2025-03-12 11:40:00,331.85,332.58,331.85,332.57,5273.0,329.957,330.6828,329.957,330.6729,5273.0
2025-03-12 11:45:00,332.57,332.86,332.21,332.44,1962.0,330.6729,330.9612,330.3149,330.5436,1962.0
2025-03-12 11:50:00,332.5,332.55,332.21,332.53,950.0,330.6033,330.653,330.3149,330.6331,950.0
2025-03-12 11:55:00,332.53,332.53,331.65,332.13,5290.0,330.6331,330.6331,329.7581,330.2354,5290.0
2025-03-12 12:00:00,332.32,332.33,331.68,332.09,2040.0,330.4243,330.4342,329.788,330.1956,2040.0
2025-03-12 12:05:00,332.14,332.28,331.97,331.97,681.0,330.2453,330.3845,330.0763,330.0763,681.0
2025-03-12 12:10:00,333.04,333.1,332.27,333.0,8016.0,331.1402,331.1999,330.3746,331.1004,8016.0
2025-03-12 12:15:00,333.21,333.8,333.05,333.55,2812.0,331.3092,331.8959,331.1501,331.6473,2812.0
2025-03-12 12:20:00,333.57,334.45,333.57,334.17,2860.0,331.6672,332.5422,331.6672,332.2637,2860.0
2025-03-12 12:25:00,334.12,334.19,333.41,334.19,2030.0,332.214,332.2836,331.5081,332.2836,2030.0
2025-03-12 12:30:00,334.43,335.23,334.41,335.23,1665.0,332.5223,333.3177,332.5024,333.3177,1665.0
2025-03-12 12:35:00,335.17,335.17,334.54,334.62,3000.0,333.258,333.258,332.6316,332.7112,3000.0
2025-03-12 12:40:00,334.16,334.27,333.45,333.45,1257.0,332.2538,332.3632,331.5479,331.5479,1257.0
2025-03-12 12:45:00,333.83,335.06,333.21,334.94,1819.0,331.9257,333.1487,331.3092,333.0294,1819.0
2025-03-12 12:50:00,334.96,335.01,334.22,334.65,2221.0,333.0492,333.099,332.3135,332.741,2221.0
2025-03-12 12:55:00,334.66,334.69,334.01,334.12,1305.0,332.751,332.7808,332.1047,332.214,1305.0
2025-03-12 13:00:00,334.47,334.47,334.13,334.13,600.0,332.562,332.562,332.224,332.224,600.0
2025-03-12 13:05:00,334.09,334.64,333.8,334.43,2646.0,332.1842,332.7311,331.8959,332.5223,2646.0
2025-03-12 13:10:00,334.4,334.77,334.39,334.63,1015.0,332.4924,332.8603,332.4825,332.7211,1015.0
2025-03-12 13:15:00,334.61,334.74,334.29,334.74,1527.0,332.7012,332.8305,332.3831,332.8305,1527.0
2025-03-12 13:20:00,334.72,335.12,334.69,335.04,1859.0,332.8106,333.2083,332.7808,333.1288,1859.0
2025-03-12 13:25:00,335.14,335.34,334.88,335.34,5597.0,333.2282,333.4271,332.9697,333.4271,5597.0
2025-03-12 13:30:00,335.13,335.54,334.99,335.16,5314.0,333.2183,333.6259,333.0791,333.2481,5314.0
2025-03-12 13:35:00,335.27,335.65,335.27,335.47,9687.0,333.3575,333.7353,333.3575,333.5563,9687.0
2025-03-12 13:40:00,335.59,335.59,334.81,334.81,12575.0,333.6756,333.6756,332.9001,332.9001,12575.0
2025-03-12 13:45:00,334.5,334.92,334.32,334.33,11822.0,332.5919,333.0095,332.4129,332.4228,11822.0
2025-03-12 13:50:00,334.45,334.66,333.5,333.72,4659.0,332.5422,332.751,331.5976,331.8163,4659.0
2025-03-12 13:55:00,333.39,333.82,332.49,332.77,3083.0,331.4882,331.9157,330.5933,330.8717,3083.0
2025-03-12 14:00:00,332.56,333.18,332.56,333.15,1918.0,330.6629,331.2794,330.6629,331.2496,1918.0
2025-03-12 14:05:00,333.0,333.0,332.6,332.8,1270.0,331.1004,331.1004,330.7027,330.9016,1270.0
2025-03-12 14:10:00,333.09,333.74,332.94,333.74,2067.0,331.1899,331.8362,331.0408,331.8362,2067.0
2025-03-12 14:15:00,333.95,334.29,333.69,334.29,1454.0,332.045,332.3831,331.7865,332.3831,1454.0
2025-03-12 14:20:00,334.38,334.71,333.97,334.24,3428.0,332.4726,332.8007,332.0649,332.3333,3428.0
2025-03-12 14:25:00,334.35,334.71,334.06,334.71,3463.0,332.4427,332.8007,332.1544,332.8007,3463.0
2025-03-12 14:30:00,334.67,334.68,334.3,334.62,3573.0,332.7609,332.7708,332.393,332.7112,3573.0
2025-03-12 14:35:00,334.62,334.73,334.15,334.15,3694.0,332.7112,332.8206,332.2439,332.2439,3694.0
2025-03-12 14:40:00,334.36,335.41,334.36,335.23,1649.0,332.4527,333.4967,332.4527,333.3177,1649.0
2025-03-12 14:45:00,334.99,335.46,334.61,334.98,2806.0,333.0791,333.5464,332.7012,333.0691,2806.0
2025-03-12 14:50:00,334.96,334.96,333.97,334.3,4983.0,333.0492,333.0492,332.0649,332.393,4983.0
2025-03-12 14:55:00,333.97,334.61,333.58,334.59,10812.0,332.0649,332.7012,331.6771,332.6814,10812.0
2025-03-12 15:00:00,334.59,334.59,332.77,333.17,23325.0,332.6814,332.6814,330.8717,331.2695,23325.0
2025-03-12 15:05:00,332.89,333.35,332.77,333.19,11295.0,330.9911,331.4484,330.8717,331.2893,11295.0
2025-03-12 15:10:00,333.31,333.4,332.21,332.22,5948.0,331.4087,331.4981,330.3149,330.3249,5948.0
2025-03-12 15:15:00,332.18,332.4,331.53,332.4,7703.0,330.2851,330.5038,329.6388,330.5038,7703.0
2025-03-12 15:20:00,332.4,332.48,331.26,331.72,12115.0,330.5038,330.5834,329.3703,329.8277,12115.0
2025-03-12 15:25:00,331.88,332.88,331.88,332.4,8234.0,329.9868,330.9811,329.9868,330.5038,8234.0
2025-03-12 15:30:00,332.56,332.61,331.62,331.62,8822.0,330.6629,330.7126,329.7283,329.7283,8822.0
2025-03-12 15:35:00,331.49,331.87,330.88,331.87,8899.0,329.599,329.9769,328.9925,329.9769,8899.0
2025-03-12 15:40:00,331.71,331.73,330.78,330.84,26558.0,329.8178,329.8377,328.8931,328.9527,26558.0
2025-03-12 15:45:00,331.43,331.6,330.43,331.34,16775.0,329.5394,329.7084,328.5451,329.4499,16775.0
2025-03-12 15:50:00,331.35,331.83,330.17,330.35,37624.0,329.4598,329.9371,328.2866,328.4655,37624.0
2025-03-12 15:55:00,330.73,331.08,330.12,330.58,123955.0,328.8434,329.1914,328.2369,328.6942,123955.0
2025-03-13 09:30:00,318.55,326.74,315.84,326.74,78175.0,316.7329,324.8761,314.0383,324.8761,78175.0
2025-03-13 09:35:00,326.21,328.41,325.05,328.41,27639.0,324.3492,326.5366,323.1958,326.5366,27639.0
2025-03-13 09:40:00,328.68,330.5,326.82,326.98,20550.0,326.8051,328.6147,324.9557,325.1148,20550.0
2025-03-13 09:45:00,326.98,327.49,326.04,326.04,10233.0,325.1148,325.6219,324.1801,324.1801,10233.0
2025-03-13 09:50:00,325.62,326.24,322.44,323.44,7019.0,323.7625,324.379,320.6007,321.595,7019.0
2025-03-13 09:55:00,322.74,322.74,318.76,319.13,11805.0,320.899,320.899,316.9417,317.3095,11805.0
2025-03-13 10:00:00,319.97,320.95,319.18,320.57,18162.0,318.1448,319.1192,317.3593,318.7413,18162.0
2025-03-13 10:05:00,321.08,322.74,320.99,322.65,8031.0,319.2484,320.899,319.1589,320.8095,8031.0
2025-03-13 10:10:00,322.48,323.56,321.9,323.56,22098.0,320.6404,321.7143,320.0637,321.7143,22098.0
2025-03-13 10:15:00,323.87,323.87,322.72,323.29,14740.0,322.0225,322.0225,320.8791,321.4458,14740.0
2025-03-13 10:20:00,323.29,324.89,322.95,324.89,16776.0,321.4458,323.0367,321.1078,323.0367,16776.0
2025-03-13 10:25:00,324.71,325.19,322.95,323.37,19093.0,322.8577,323.335,321.1078,321.5254,19093.0
2025-03-13 10:30:00,323.43,324.89,322.76,322.76,4851.0,321.585,323.0367,320.9188,320.9188,4851.0
2025-03-13 10:35:00,323.58,323.96,323.22,323.22,1915.0,321.7342,322.112,321.3762,321.3762,1915.0
2025-03-13 10:40:00,322.92,323.5,322.89,323.02,2470.0,321.0779,321.6546,321.0481,321.1774,2470.0
2025-03-13 10:45:00,323.07,323.3,321.69,321.69,5206.0,321.2271,321.4558,319.8549,319.8549,5206.0
2025-03-13 10:50:00,322.01,322.49,321.97,322.49,1812.0,320.1731,320.6504,320.1333,320.6504,1812.0
2025-03-13 10:55:00,321.95,322.61,321.47,322.43,1672.0,320.1135,320.7697,319.6362,320.5907,1672.0
2025-03-13 11:00:00,322.53,323.0,322.18,323.0,2258.0,320.6901,321.1575,320.3421,321.1575,2258.0
2025-03-13 11:05:00,322.18,323.01,322.03,322.04,5433.0,320.3421,321.1674,320.193,320.2029,5433.0
2025-03-13 11:10:00,322.32,322.38,322.32,322.38,1371.0,320.4813,320.541,320.4813,320.541,1371.0
2025-03-13 11:15:00,321.96,322.24,321.58,322.06,4081.0,320.1234,320.4018,319.7456,320.2228,4081.0
2025-03-13 11:20:00,322.16,322.65,322.02,322.25,8071.0,320.3223,320.8095,320.1831,320.4117,8071.0
2025-03-13 11:25:00,322.13,322.26,320.9,321.53,11201.0,320.2924,320.4217,319.0694,319.6959,11201.0
2025-03-13 11:30:00,321.85,321.85,321.05,321.72,3541.0,320.014,320.014,319.2186,319.8848,3541.0
2025-03-13 11:35:00,321.39,321.4,320.48,320.8,7946.0,319.5567,319.5666,318.6518,318.97,7946.0
2025-03-13 11:40:00,320.81,322.01,320.76,321.41,7762.0,318.98,320.1731,318.9302,319.5765,7762.0
2025-03-13 11:45:00,321.45,321.45,320.58,321.15,3536.0,319.6163,319.6163,318.7513,319.318,3536.0
2025-03-13 11:50:00,321.73,321.73,320.95,320.95,700.0,319.8947,319.8947,319.1192,319.1192,700.0
2025-03-13 11:55:00,320.68,320.68,319.61,319.81,5570.0,318.8507,318.8507,317.7868,317.9857,5570.0
2025-03-13 12:00:00,319.79,320.65,319.7,320.25,5041.0,317.9658,318.8209,317.8763,318.4232,5041.0
2025-03-13 12:05:00,319.89,320.56,319.8,320.21,2259.0,318.0652,318.7314,317.9757,318.3834,2259.0
2025-03-13 12:10:00,319.68,319.95,319.59,319.59,1601.0,317.8564,318.1249,317.7669,317.7669,1601.0
2025-03-13 12:15:00,319.38,319.38,318.58,319.21,1300.0,317.5581,317.5581,316.7627,317.3891,1300.0
2025-03-13 12:20:00,319.34,319.49,318.86,319.16,5230.0,317.5183,317.6675,317.0411,317.3394,5230.0
2025-03-13 12:25:00,319.16,319.57,318.73,319.57,5784.0,317.3394,317.747,316.9118,317.747,5784.0
2025-03-13 12:30:00,319.3,320.32,319.09,320.31,3536.0,317.4786,318.4928,317.2698,318.4828,3536.0
2025-03-13 12:35:00,320.65,321.54,320.65,321.54,1550.0,318.8209,319.7058,318.8209,319.7058,1550.0
2025-03-13 12:40:00,321.8,321.81,320.71,320.83,3692.0,319.9643,319.9743,318.8805,318.9998,3692.0
2025-03-13 12:45:00,320.82,321.14,319.71,319.97,3356.0,318.9899,319.3081,317.8862,318.1448,3356.0
2025-03-13 12:50:00,319.97,320.45,319.97,320.24,1375.0,318.1448,318.622,318.1448,318.4132,1375.0
2025-03-13 12:55:00,320.35,320.7,320.35,320.69,936.0,318.5226,318.8706,318.5226,318.8606,936.0
2025-03-13 13:00:00,320.72,320.8,320.47,320.79,2335.0,318.8905,318.97,318.6419,318.9601,2335.0
2025-03-13 13:05:00,320.79,320.85,319.38,319.38,3808.0,318.9601,319.0197,317.5581,317.5581,3808.0
2025-03-13 13:10:00,319.42,319.53,317.9,318.15,4963.0,317.5979,317.7073,316.0866,316.3351,4963.0
2025-03-13 13:15:00,317.88,318.1,316.73,317.1,15153.0,316.0667,316.2854,314.9232,315.2911,15153.0
2025-03-13 13:20:00,316.96,317.32,316.37,316.74,3655.0,315.1519,315.5099,314.5653,314.9332,3655.0
2025-03-13 13:25:00,316.38,316.38,314.83,315.02,4942.0,314.5752,314.5752,313.0341,313.223,4942.0
2025-03-13 13:30:00,315.11,315.11,313.88,314.21,6442.0,313.3125,313.3125,312.0895,312.4176,6442.0
2025-03-13 13:35:00,314.35,314.44,313.13,313.13,9344.0,312.5568,312.6463,311.3438,311.3438,9344.0
2025-03-13 13:40:00,313.45,314.79,313.17,314.27,9159.0,311.6619,312.9943,311.3835,312.4773,9159.0
2025-03-13 13:45:00,314.22,314.73,314.22,314.23,2668.0,312.4276,312.9346,312.4276,312.4375,2668.0
2025-03-13 13:50:00,314.44,314.65,314.04,314.5,3661.0,312.6463,312.8551,312.2486,312.706,3661.0
2025-03-13 13:55:00,314.63,314.91,314.25,314.47,3642.0,312.8352,313.1136,312.4574,312.6761,3642.0
2025-03-13 14:00:00,314.26,316.19,314.25,316.19,3358.0,312.4673,314.3863,312.4574,314.3863,3358.0
2025-03-13 14:05:00,315.87,316.48,315.87,316.15,3910.0,314.0681,314.6747,314.0681,314.3465,3910.0
2025-03-13 14:10:00,316.15,317.77,316.15,317.46,1876.0,314.3465,315.9573,314.3465,315.6491,1876.0
2025-03-13 14:15:00,317.34,317.34,316.53,316.91,2411.0,315.5298,315.5298,314.7244,315.1022,2411.0
2025-03-13 14:20:00,316.91,317.03,316.58,316.86,2807.0,315.1022,315.2215,314.7741,315.0525,2807.0
2025-03-13 14:25:00,317.13,317.43,316.79,317.09,7797.0,315.321,315.6192,314.9829,315.2812,7797.0
2025-03-13 14:30:00,316.75,317.45,316.34,316.55,6168.0,314.9431,315.6391,314.5355,314.7443,6168.0
2025-03-13 14:35:00,316.91,316.91,316.17,316.5,1689.0,315.1022,315.1022,314.3664,314.6945,1689.0
2025-03-13 14:40:00,316.6,316.6,315.97,316.16,6050.0,314.794,314.794,314.1676,314.3565,6050.0
2025-03-13 14:45:00,316.13,316.76,315.71,316.45,7233.0,314.3267,314.9531,313.9091,314.6448,7233.0
2025-03-13 14:50:00,316.44,316.76,315.84,316.15,8210.0,314.6349,314.9531,314.0383,314.3465,8210.0
2025-03-13 14:55:00,316.08,316.35,315.77,316.19,9976.0,314.2769,314.5454,313.9687,314.3863,9976.0
2025-03-13 15:00:00,316.19,316.62,315.85,316.11,6735.0,314.3863,314.8139,314.0483,314.3068,6735.0
2025-03-13 15:05:00,315.86,315.94,314.83,315.02,7879.0,314.0582,314.1377,313.0341,313.223,7879.0
2025-03-13 15:10:00,315.06,315.99,315.02,315.74,4718.0,313.2628,314.1875,313.223,313.9389,4718.0
2025-03-13 15:15:00,315.65,315.84,315.04,315.83,6618.0,313.8494,314.0383,313.2429,314.0284,6618.0
2025-03-13 15:20:00,315.44,315.5,314.91,314.91,2726.0,313.6406,313.7003,313.1136,313.1136,2726.0
2025-03-13 15:25:00,314.95,314.95,313.81,314.06,6246.0,313.1534,313.1534,312.0199,312.2685,6246.0
2025-03-13 15:30:00,314.2,314.67,313.81,314.44,10422.0,312.4077,312.875,312.0199,312.6463,10422.0
2025-03-13 15:35:00,314.34,314.34,313.39,313.39,6080.0,312.5469,312.5469,311.6023,311.6023,6080.0
2025-03-13 15:40:00,313.41,313.89,313.19,313.53,16168.0,311.6222,312.0994,311.4034,311.7415,16168.0
2025-03-13 15:45:00,313.59,314.28,313.37,313.66,17965.0,311.8011,312.4872,311.5824,311.8707,17965.0
2025-03-13 15:50:00,313.43,313.86,313.01,313.29,39324.0,311.6421,312.0696,311.2245,311.5029,39324.0
2025-03-13 15:55:00,313.23,313.47,312.44,312.79,100700.0,311.4432,311.6818,310.6577,311.0057,100700.0
2025-03-14 09:30:00,317.59,318.59,315.0,315.88,15645.0,315.7783,316.7726,313.2031,314.0781,15645.0
2025-03-14 09:35:00,317.12,317.12,316.07,316.5,2200.0,315.311,315.311,314.267,314.6945,2200.0
2025-03-14 09:40:00,316.63,318.06,316.63,318.06,1834.0,314.8238,316.2456,314.8238,316.2456,1834.0
2025-03-14 09:45:00,318.76,319.61,318.73,319.11,2491.0,316.9417,317.7868,316.9118,317.2897,2491.0
2025-03-14 09:50:00,319.49,320.28,319.1,320.28,2990.0,317.6675,318.453,317.2797,318.453,2990.0
2025-03-14 09:55:00,320.36,321.11,319.37,319.38,2902.0,318.5325,319.2782,317.5482,317.5581,2902.0
2025-03-14 10:00:00,319.53,319.59,317.49,319.38,3496.0,317.7073,317.7669,315.6789,317.5581,3496.0
2025-03-14 10:05:00,319.32,320.37,318.35,318.35,5932.0,317.4985,318.5425,316.534,316.534,5932.0
2025-03-14 10:10:00,318.22,318.22,317.1,317.21,2425.0,316.4047,316.4047,315.2911,315.4005,2425.0
2025-03-14 10:15:00,317.14,317.89,316.58,316.92,3936.0,315.3309,316.0766,314.7741,315.1122,3936.0
2025-03-14 10:20:00,316.91,317.13,316.33,316.92,5193.0,315.1022,315.321,314.5255,315.1122,5193.0
2025-03-14 10:25:00,316.86,317.0,316.56,316.88,4331.0,315.0525,315.1917,314.7542,315.0724,4331.0
2025-03-14 10:30:00,316.88,317.25,316.86,317.25,1886.0,315.0724,315.4403,315.0525,315.4403,1886.0
2025-03-14 10:35:00,316.77,318.87,316.76,318.49,4579.0,314.963,317.051,314.9531,316.6732,4579.0
2025-03-14 10:40:00,318.49,318.65,317.98,318.32,5100.0,316.6732,316.8323,316.1661,316.5042,5100.0
2025-03-14 10:45:00,318.33,318.89,318.33,318.81,3162.0,316.5141,317.0709,316.5141,316.9914,3162.0
2025-03-14 10:50:00,318.51,319.05,318.4,319.05,1854.0,316.6931,317.23,316.5837,317.23,1854.0
2025-03-14 10:55:00,319.02,319.39,318.59,319.39,3295.0,317.2002,317.5681,316.7726,317.5681,3295.0
2025-03-14 11:00:00,319.48,320.13,319.48,320.08,1450.0,317.6575,318.3038,317.6575,318.2541,1450.0
2025-03-14 11:05:00,320.05,320.08,319.49,319.61,3275.0,318.2243,318.2541,317.6675,317.7868,3275.0
2025-03-14 11:10:00,319.61,320.44,319.6,320.16,21520.0,317.7868,318.6121,317.7769,318.3337,21520.0
2025-03-14 11:15:00,320.15,320.42,319.74,320.06,8870.0,318.3237,318.5922,317.9161,318.2342,8870.0
2025-03-14 11:20:00,319.8,320.45,319.74,320.35,11351.0,317.9757,318.622,317.9161,318.5226,11351.0
2025-03-14 11:25:00,320.35,320.86,320.34,320.67,2585.0,318.5226,319.0297,318.5126,318.8408,2585.0
2025-03-14 11:30:00,320.69,321.01,320.29,320.85,3280.0,318.8606,319.1788,318.4629,319.0197,3280.0
2025-03-14 11:35:00,320.84,320.84,320.55,320.56,1564.0,319.0098,319.0098,318.7214,318.7314,1564.0
2025-03-14 11:40:00,320.47,320.86,320.47,320.86,1800.0,318.6419,319.0297,318.6419,319.0297,1800.0
2025-03-14 11:45:00,320.99,321.15,320.36,320.66,2296.0,319.1589,319.318,318.5325,318.8308,2296.0
2025-03-14 11:50:00,320.89,320.89,320.37,320.61,1450.0,319.0595,319.0595,318.5425,318.7811,1450.0
2025-03-14 11:55:00,320.67,320.69,320.61,320.66,800.0,318.8408,318.8606,318.7811,318.8308,800.0
2025-03-14 12:00:00,320.61,320.62,320.32,320.32,1350.0,318.7811,318.791,318.4928,318.4928,1350.0
2025-03-14 12:05:00,320.51,320.61,320.18,320.19,2432.0,318.6817,318.7811,318.3536,318.3635,2432.0
2025-03-14 12:10:00,320.11,320.15,320.11,320.15,7600.0,318.284,318.3237,318.284,318.3237,7600.0
2025-03-14 12:15:00,320.15,320.15,319.39,319.48,5434.0,318.3237,318.3237,317.5681,317.6575,5434.0
2025-03-14 12:20:00,319.27,319.6,319.15,319.24,2541.0,317.4487,317.7769,317.3294,317.4189,2541.0
2025-03-14 12:25:00,319.28,319.35,318.93,319.06,762.0,317.4587,317.5283,317.1107,317.2399,762.0
2025-03-14 12:30:00,319.08,319.36,319.04,319.19,2393.0,317.2598,317.5382,317.2201,317.3692,2393.0
2025-03-14 12:35:00,319.19,319.77,319.18,319.32,3110.0,317.3692,317.9459,317.3593,317.4985,3110.0
2025-03-14 12:40:00,319.5,319.5,319.28,319.38,956.0,317.6774,317.6774,317.4587,317.5581,956.0
2025-03-14 12:45:00,319.29,319.39,319.29,319.38,1050.0,317.4686,317.5681,317.4686,317.5581,1050.0
2025-03-14 12:50:00,319.61,320.36,319.55,320.15,2936.0,317.7868,318.5325,317.7271,318.3237,2936.0
2025-03-14 12:55:00,320.28,320.74,320.17,320.74,3903.0,318.453,318.9104,318.3436,318.9104,3903.0
2025-03-14 13:00:00,320.86,321.32,320.56,320.65,2844.0,319.0297,319.4871,318.7314,318.8209,2844.0
2025-03-14 13:05:00,320.86,321.63,320.85,321.63,3966.0,319.0297,319.7953,319.0197,319.7953,3966.0
2025-03-14 13:10:00,321.54,321.54,320.3,320.35,1827.0,319.7058,319.7058,318.4729,318.5226,1827.0
2025-03-14 13:15:00,320.35,320.76,320.24,320.25,1266.0,318.5226,318.9302,318.4132,318.4232,1266.0
2025-03-14 13:20:00,320.21,320.4,320.04,320.04,3562.0,318.3834,318.5723,318.2144,318.2144,3562.0
2025-03-14 13:25:00,320.12,320.3,319.84,320.02,5437.0,318.2939,318.4729,318.0155,318.1945,5437.0
2025-03-14 13:30:00,320.02,320.23,319.93,319.93,1693.0,318.1945,318.4033,318.105,318.105,1693.0
2025-03-14 13:35:00,320.0,320.0,319.27,319.46,3364.0,318.1746,318.1746,317.4487,317.6377,3364.0
2025-03-14 13:40:00,319.66,319.66,318.9,318.9,2550.0,317.8365,317.8365,317.0809,317.0809,2550.0
2025-03-14 13:45:00,318.65,319.36,318.65,319.11,1489.0,316.8323,317.5382,316.8323,317.2897,1489.0
2025-03-14 13:50:00,319.11,319.46,318.96,319.4,5312.0,317.2897,317.6377,317.1405,317.578,5312.0
2025-03-14 13:55:00,319.27,319.44,318.85,318.85,3415.0,317.4487,317.6178,317.0311,317.0311,3415.0
2025-03-14 14:00:00,318.9,319.47,318.89,319.29,4068.0,317.0809,317.6476,317.0709,317.4686,4068.0
2025-03-14 14:05:00,319.35,319.35,319.34,319.35,200.0,317.5283,317.5283,317.5183,317.5283,200.0
2025-03-14 14:10:00,319.35,319.85,319.35,319.53,2130.0,317.5283,318.0254,317.5283,317.7073,2130.0
2025-03-14 14:15:00,319.54,319.58,319.3,319.58,1649.0,317.7172,317.757,317.4786,317.757,1649.0
2025-03-14 14:20:00,319.33,319.68,319.29,319.29,2988.0,317.5084,317.8564,317.4686,317.4686,2988.0
2025-03-14 14:25:00,319.35,319.51,319.34,319.49,1647.0,317.5283,317.6874,317.5183,317.6675,1647.0
2025-03-14 14:30:00,319.41,320.26,319.41,320.03,5845.0,317.5879,318.4331,317.5879,318.2044,5845.0
2025-03-14 14:35:00,319.71,320.11,319.71,320.05,1502.0,317.8862,318.284,317.8862,318.2243,1502.0
2025-03-14 14:40:00,320.12,320.23,319.81,319.81,1361.0,318.2939,318.4033,317.9857,317.9857,1361.0
2025-03-14 14:45:00,320.0,320.76,319.79,320.52,4988.0,318.1746,318.9302,317.9658,318.6916,4988.0
2025-03-14 14:50:00,320.43,320.51,319.98,320.14,2699.0,318.6021,318.6817,318.1547,318.3138,2699.0
2025-03-14 14:55:00,320.14,320.16,319.76,319.99,2594.0,318.3138,318.3337,317.9359,318.1646,2594.0
2025-03-14 15:00:00,320.1,320.82,320.09,320.81,1068.0,318.274,318.9899,318.2641,318.98,1068.0
2025-03-14 15:05:00,321.31,321.65,321.2,321.44,4317.0,319.4771,319.8152,319.3677,319.6064,4317.0
2025-03-14 15:10:00,321.45,322.03,321.45,322.03,720.0,319.6163,320.193,319.6163,320.193,720.0
2025-03-14 15:15:00,321.9,322.35,321.68,321.68,2929.0,320.0637,320.5112,319.845,319.845,2929.0
2025-03-14 15:20:00,321.73,321.73,320.97,321.06,5955.0,319.8947,319.8947,319.139,319.2285,5955.0
2025-03-14 15:25:00,321.06,321.25,320.68,320.69,3744.0,319.2285,319.4175,318.8507,318.8606,3744.0
2025-03-14 15:30:00,320.69,321.2,320.65,320.93,5226.0,318.8606,319.3677,318.8209,319.0993,5226.0
2025-03-14 15:35:00,320.88,320.88,320.39,320.65,4478.0,319.0496,319.0496,318.5624,318.8209,4478.0
2025-03-14 15:40:00,320.65,321.28,320.45,321.28,8874.0,318.8209,319.4473,318.622,319.4473,8874.0
2025-03-14 15:45:00,321.28,321.97,320.97,321.74,5435.0,319.4473,320.1333,319.139,319.9047,5435.0
2025-03-14 15:50:00,321.93,321.98,321.29,321.41,16951.0,320.0936,320.1433,319.4572,319.5765,16951.0
2025-03-14 15:55:00,321.52,322.37,321.52,321.7,59800.0,319.6859,320.5311,319.6859,319.8649,59800.0
2025-03-17 09:30:00,320.15,324.0,320.15,324.0,19362.0,318.3237,322.1518,318.3237,322.1518,19362.0
2025-03-17 09:35:00,324.16,324.76,323.57,323.57,1676.0,322.3109,322.9074,321.7242,321.7242,1676.0
2025-03-17 09:40:00,323.97,324.62,323.84,324.62,735.0,322.1219,322.7682,321.9927,322.7682,735.0
2025-03-17 09:45:00,324.78,324.97,324.13,324.47,4822.0,322.9273,323.1162,322.281,322.6191,4822.0
2025-03-17 09:50:00,324.47,325.67,324.46,325.67,4125.0,322.6191,323.8122,322.6091,323.8122,4125.0
2025-03-17 09:55:00,325.09,325.44,323.43,323.43,6311.0,323.2355,323.5835,321.585,321.585,6311.0
2025-03-17 10:00:00,323.41,323.44,322.85,322.85,1611.0,321.5651,321.595,321.0083,321.0083,1611.0
2025-03-17 10:05:00,323.12,323.99,322.7,323.99,3634.0,321.2768,322.1418,320.8592,322.1418,3634.0
2025-03-17 10:10:00,323.23,324.15,323.23,324.04,2246.0,321.3862,322.3009,321.3862,322.1915,2246.0
2025-03-17 10:15:00,324.04,324.04,323.5,323.77,2206.0,322.1915,322.1915,321.6546,321.9231,2206.0
2025-03-17 10:20:00,323.77,324.06,323.46,324.06,3432.0,321.9231,322.2114,321.6148,322.2114,3432.0
2025-03-17 10:25:00,323.96,323.96,323.35,323.5,2196.0,322.112,322.112,321.5055,321.6546,2196.0
2025-03-17 10:30:00,323.48,324.22,323.28,324.22,1247.0,321.6347,322.3705,321.4359,322.3705,1247.0
2025-03-17 10:35:00,324.03,324.59,323.39,324.58,1140.0,322.1816,322.7384,321.5452,322.7285,1140.0
2025-03-17 10:40:00,324.19,324.2,323.82,323.84,812.0,322.3407,322.3506,321.9728,321.9927,812.0
2025-03-17 10:45:00,323.67,323.98,323.51,323.98,1773.0,321.8236,322.1319,321.6646,322.1319,1773.0
2025-03-17 10:50:00,323.92,323.96,323.41,323.41,1450.0,322.0722,322.112,321.5651,321.5651,1450.0
2025-03-17 10:55:00,323.39,323.39,322.79,322.96,2339.0,321.5452,321.5452,320.9487,321.1177,2339.0
2025-03-17 11:00:00,322.96,323.72,322.95,323.6,1427.0,321.1177,321.8734,321.1078,321.754,1427.0
2025-03-17 11:05:00,323.75,323.75,323.64,323.64,200.0,321.9032,321.9032,321.7938,321.7938,200.0
2025-03-17 11:10:00,323.64,325.25,323.64,324.79,3313.0,321.7938,323.3946,321.7938,322.9373,3313.0
2025-03-17 11:15:00,324.83,325.23,324.53,325.23,946.0,322.977,323.3747,322.6787,323.3747,946.0
2025-03-17 11:20:00,325.3,325.3,325.08,325.25,1636.0,323.4443,323.4443,323.2256,323.3946,1636.0
2025-03-17 11:25:00,325.34,325.36,325.12,325.12,1363.0,323.4841,323.504,323.2654,323.2654,1363.0
2025-03-17 11:30:00,325.13,325.13,324.48,324.57,1125.0,323.2753,323.2753,322.629,322.7185,1125.0
2025-03-17 11:35:00,324.64,324.93,324.45,324.47,3581.0,322.7881,323.0765,322.5992,322.6191,3581.0
2025-03-17 11:40:00,324.52,324.69,324.38,324.62,1269.0,322.6688,322.8378,322.5296,322.7682,1269.0
2025-03-17 11:45:00,324.42,324.75,324.42,324.75,470.0,322.5694,322.8975,322.5694,322.8975,470.0
2025-03-17 11:50:00,324.81,325.23,324.8,325.23,400.0,322.9571,323.3747,322.9472,323.3747,400.0
2025-03-17 11:55:00,325.42,325.64,325.33,325.33,1518.0,323.5637,323.7824,323.4742,323.4742,1518.0
2025-03-17 12:00:00,325.08,325.4,324.82,325.4,1500.0,323.2256,323.5438,322.9671,323.5438,1500.0
2025-03-17 12:05:00,325.74,326.19,325.74,325.93,2860.0,323.8818,324.3293,323.8818,324.0708,2860.0
2025-03-17 12:10:00,325.96,325.96,325.73,325.9,1141.0,324.1006,324.1006,323.8719,324.0409,1141.0
2025-03-17 12:15:00,325.71,325.94,325.32,325.94,2929.0,323.852,324.0807,323.4642,324.0807,2929.0
2025-03-17 12:20:00,325.94,326.04,325.49,325.56,3210.0,324.0807,324.1801,323.6333,323.7029,3210.0
2025-03-17 12:25:00,325.34,325.49,325.23,325.33,1498.0,323.4841,323.6333,323.3747,323.4742,1498.0
2025-03-17 12:30:00,325.34,325.35,325.13,325.13,666.0,323.4841,323.4941,323.2753,323.2753,666.0
2025-03-17 12:35:00,325.47,325.68,325.13,325.13,946.0,323.6134,323.8222,323.2753,323.2753,946.0
2025-03-17 12:40:00,325.0,325.07,324.62,324.92,1296.0,323.1461,323.2157,322.7682,323.0665,1296.0
2025-03-17 12:45:00,324.54,325.0,324.25,325.0,2674.0,322.6887,323.1461,322.4003,323.1461,2674.0
2025-03-17 12:50:00,325.19,325.37,325.19,325.37,250.0,323.335,323.5139,323.335,323.5139,250.0
2025-03-17 12:55:00,325.38,325.38,324.78,324.79,2174.0,323.5239,323.5239,322.9273,322.9373,2174.0
2025-03-17 13:00:00,324.78,324.91,324.7,324.81,885.0,322.9273,323.0566,322.8478,322.9571,885.0
2025-03-17 13:05:00,324.81,325.55,324.81,325.55,3002.0,322.9571,323.6929,322.9571,323.6929,3002.0
2025-03-17 13:10:00,325.25,325.48,325.1,325.19,1912.0,323.3946,323.6233,323.2455,323.335,1912.0
2025-03-17 13:15:00,325.08,325.16,325.08,325.16,415.0,323.2256,323.3051,323.2256,323.3051,415.0
2025-03-17 13:20:00,325.08,325.43,325.02,325.42,2162.0,323.2256,323.5736,323.1659,323.5637,2162.0
2025-03-17 13:25:00,325.42,325.71,325.26,325.36,2696.0,323.5637,323.852,323.4046,323.504,2696.0
2025-03-17 13:30:00,325.65,325.75,325.4,325.74,1157.0,323.7924,323.8918,323.5438,323.8818,1157.0
2025-03-17 13:35:00,325.76,326.42,325.76,326.31,3598.0,323.9017,324.558,323.9017,324.4486,3598.0
2025-03-17 13:40:00,326.18,326.37,325.92,326.37,1723.0,324.3193,324.5082,324.0608,324.5082,1723.0
2025-03-17 13:45:00,326.46,326.46,325.93,326.09,1921.0,324.5977,324.5977,324.0708,324.2298,1921.0
2025-03-17 13:50:00,326.09,326.41,326.0,326.34,2126.0,324.2298,324.548,324.1404,324.4784,2126.0
2025-03-17 13:55:00,326.36,326.66,326.26,326.49,1815.0,324.4983,324.7966,324.3989,324.6276,1815.0
2025-03-17 14:00:00,326.39,327.02,326.39,326.7,3905.0,324.5281,325.1545,324.5281,324.8364,3905.0
2025-03-17 14:05:00,326.74,326.96,326.66,326.9,2094.0,324.8761,325.0949,324.7966,325.0352,2094.0
2025-03-17 14:10:00,326.73,327.15,326.58,327.05,3623.0,324.8662,325.2838,324.717,325.1844,3623.0
2025-03-17 14:15:00,327.06,327.07,326.69,327.04,9541.0,325.1943,325.2043,324.8264,325.1744,9541.0
2025-03-17 14:20:00,326.91,326.97,326.63,326.77,2078.0,325.0452,325.1048,324.7668,324.906,2078.0
2025-03-17 14:25:00,326.77,326.99,326.57,326.99,2665.0,324.906,325.1247,324.7071,325.1247,2665.0
2025-03-17 14:30:00,327.1,327.28,326.96,327.11,1721.0,325.2341,325.4131,325.0949,325.244,1721.0
2025-03-17 14:35:00,326.93,327.22,326.93,327.07,2870.0,325.065,325.3534,325.065,325.2043,2870.0
2025-03-17 14:40:00,327.05,327.25,327.02,327.14,676.0,325.1844,325.3832,325.1545,325.2739,676.0
2025-03-17 14:45:00,327.13,327.88,327.13,327.88,1533.0,325.2639,326.0096,325.2639,326.0096,1533.0
2025-03-17 14:50:00,327.81,328.05,327.81,327.88,700.0,325.94,326.1787,325.94,326.0096,700.0
2025-03-17 14:55:00,327.88,328.22,327.23,327.23,4455.0,326.0096,326.3477,325.3633,325.3633,4455.0
2025-03-17 15:00:00,327.21,327.37,327.01,327.01,1033.0,325.3435,325.5025,325.1446,325.1446,1033.0
2025-03-17 15:05:00,327.15,327.51,327.14,327.14,1863.0,325.2838,325.6417,325.2739,325.2739,1863.0
2025-03-17 15:10:00,327.26,327.48,326.82,326.99,4876.0,325.3932,325.6119,324.9557,325.1247,4876.0
2025-03-17 15:15:00,326.97,327.33,326.97,327.12,1626.0,325.1048,325.4628,325.1048,325.254,1626.0
2025-03-17 15:20:00,327.27,327.74,327.23,327.32,5496.0,325.4031,325.8704,325.3633,325.4528,5496.0
2025-03-17 15:25:00,327.16,327.54,327.04,327.35,2665.0,325.2937,325.6716,325.1744,325.4827,2665.0
2025-03-17 15:30:00,327.25,327.54,327.2,327.34,12086.0,325.3832,325.6716,325.3335,325.4727,12086.0
2025-03-17 15:35:00,327.21,327.3,326.82,326.82,5018.0,325.3435,325.4329,324.9557,324.9557,5018.0
2025-03-17 15:40:00,326.87,326.94,326.45,326.57,4787.0,325.0054,325.075,324.5878,324.7071,4787.0
2025-03-17 15:45:00,326.75,327.2,326.74,326.8,3502.0,324.8861,325.3335,324.8761,324.9358,3502.0
2025-03-17 15:50:00,326.79,326.79,325.97,326.32,9348.0,324.9258,324.9258,324.1105,324.4585,9348.0
2025-03-17 15:55:00,326.23,326.52,325.97,325.97,49014.0,324.369,324.6574,324.1105,324.1105,49014.0
2025-03-18 09:30:00,320.45,322.27,318.15,318.48,18165.0,318.622,320.4316,316.3351,316.6633,18165.0
2025-03-18 09:35:00,320.45,320.58,318.49,318.49,4539.0,318.622,318.7513,316.6732,316.6732,4539.0
2025-03-18 09:40:00,319.04,321.71,319.04,320.27,2819.0,317.2201,319.8748,317.2201,318.443,2819.0
2025-03-18 09:45:00,320.71,322.3,320.58,321.99,1700.0,318.8805,320.4615,318.7513,320.1532,1700.0
2025-03-18 09:50:00,321.94,322.39,321.36,322.0,4026.0,320.1035,320.5509,319.5268,320.1632,4026.0
2025-03-18 09:55:00,321.95,322.15,321.45,321.98,3124.0,320.1135,320.3123,319.6163,320.1433,3124.0
2025-03-18 10:00:00,322.06,322.88,321.51,321.52,5378.0,320.2228,321.0382,319.676,319.6859,5378.0
2025-03-18 10:05:00,321.75,322.67,321.47,322.34,4054.0,319.9146,320.8293,319.6362,320.5012,4054.0
2025-03-18 10:10:00,322.15,322.67,321.91,322.44,7631.0,320.3123,320.8293,320.0737,320.6007,7631.0
2025-03-18 10:15:00,322.46,322.79,322.32,322.35,2156.0,320.6205,320.9487,320.4813,320.5112,2156.0
2025-03-18 10:20:00,322.51,323.13,322.51,322.55,749.0,320.6703,321.2867,320.6703,320.71,749.0
2025-03-18 10:25:00,322.55,323.15,322.55,322.96,3976.0,320.71,321.3066,320.71,321.1177,3976.0
2025-03-18 10:30:00,322.96,323.61,322.82,323.61,8751.0,321.1177,321.764,320.9785,321.764,8751.0
2025-03-18 10:35:00,323.77,324.24,323.77,323.85,982.0,321.9231,322.3904,321.9231,322.0026,982.0
2025-03-18 10:40:00,324.24,324.35,323.22,323.22,5827.0,322.3904,322.4998,321.3762,321.3762,5827.0
2025-03-18 10:45:00,323.23,323.23,322.75,322.88,2910.0,321.3862,321.3862,320.9089,321.0382,2910.0
2025-03-18 10:50:00,322.88,323.25,322.71,322.71,6702.0,321.0382,321.406,320.8691,320.8691,6702.0
2025-03-18 10:55:00,322.76,322.76,321.79,321.79,2388.0,320.9188,320.9188,319.9544,319.9544,2388.0
2025-03-18 11:00:00,322.17,322.17,320.94,321.36,2627.0,320.3322,320.3322,319.1092,319.5268,2627.0
2025-03-18 11:05:00,321.36,321.36,320.74,320.74,1214.0,319.5268,319.5268,318.9104,318.9104,1214.0
2025-03-18 11:10:00,320.74,321.33,320.74,321.19,1100.0,318.9104,319.497,318.9104,319.3578,1100.0
2025-03-18 11:15:00,321.19,321.24,320.5,321.23,11822.0,319.3578,319.4075,318.6717,319.3976,11822.0
2025-03-18 11:20:00,320.91,321.12,320.72,320.77,2634.0,319.0794,319.2882,318.8905,318.9402,2634.0
2025-03-18 11:25:00,320.77,321.6,320.67,320.67,12446.0,318.9402,319.7655,318.8408,318.8408,12446.0
2025-03-18 11:30:00,320.47,321.39,320.47,320.93,729.0,318.6419,319.5567,318.6419,319.0993,729.0
2025-03-18 11:35:00,320.92,321.84,320.92,321.83,2355.0,319.0893,320.0041,319.0893,319.9941,2355.0
2025-03-18 11:40:00,321.89,321.89,321.49,321.63,1526.0,320.0538,320.0538,319.6561,319.7953,1526.0
2025-03-18 11:45:00,321.49,321.49,321.33,321.37,801.0,319.6561,319.6561,319.497,319.5368,801.0
2025-03-18 11:50:00,321.12,321.25,320.99,321.0,1319.0,319.2882,319.4175,319.1589,319.1689,1319.0
2025-03-18 11:55:00,321.18,321.42,321.18,321.42,803.0,319.3478,319.5865,319.3478,319.5865,803.0
2025-03-18 12:00:00,321.39,321.64,321.39,321.64,490.0,319.5567,319.8052,319.5567,319.8052,490.0
2025-03-18 12:05:00,321.64,321.86,321.44,321.45,1264.0,319.8052,320.024,319.6064,319.6163,1264.0
2025-03-18 12:10:00,321.5,322.0,321.44,321.94,1578.0,319.666,320.1632,319.6064,320.1035,1578.0
2025-03-18 12:15:00,321.94,321.95,321.51,321.52,1993.0,320.1035,320.1135,319.676,319.6859,1993.0
2025-03-18 12:20:00,321.5,321.89,321.5,321.89,1333.0,319.666,320.0538,319.666,320.0538,1333.0
2025-03-18 12:25:00,321.7,322.06,321.64,322.0,1641.0,319.8649,320.2228,319.8052,320.1632,1641.0
2025-03-18 12:30:00,321.85,322.09,321.85,321.88,1167.0,320.014,320.2527,320.014,320.0439,1167.0
2025-03-18 12:35:00,321.87,321.92,321.36,321.49,1452.0,320.0339,320.0836,319.5268,319.6561,1452.0
2025-03-18 12:40:00,321.74,321.74,321.22,321.37,2279.0,319.9047,319.9047,319.3876,319.5368,2279.0
2025-03-18 12:45:00,321.05,321.05,321.01,321.04,699.0,319.2186,319.2186,319.1788,319.2086,699.0
2025-03-18 12:50:00,320.93,320.94,320.53,320.8,2223.0,319.0993,319.1092,318.7016,318.97,2223.0
2025-03-18 12:55:00,321.1,321.43,320.93,321.17,1335.0,319.2683,319.5964,319.0993,319.3379,1335.0
2025-03-18 13:00:00,321.34,321.35,321.2,321.28,730.0,319.5069,319.5169,319.3677,319.4473,730.0
2025-03-18 13:05:00,321.12,321.13,320.74,320.82,2421.0,319.2882,319.2981,318.9104,318.9899,2421.0
2025-03-18 13:10:00,320.64,321.45,320.64,321.45,1438.0,318.8109,319.6163,318.8109,319.6163,1438.0
2025-03-18 13:15:00,321.13,321.21,320.56,321.02,2215.0,319.2981,319.3777,318.7314,319.1888,2215.0
2025-03-18 13:20:00,321.02,322.0,320.93,321.84,1827.0,319.1888,320.1632,319.0993,320.0041,1827.0
2025-03-18 13:25:00,322.09,322.71,322.02,322.25,8957.0,320.2527,320.8691,320.1831,320.4117,8957.0
2025-03-18 13:30:00,322.3,322.82,322.18,322.67,2335.0,320.4615,320.9785,320.3421,320.8293,2335.0
2025-03-18 13:35:00,322.65,323.43,322.65,323.28,2003.0,320.8095,321.585,320.8095,321.4359,2003.0
2025-03-18 13:40:00,323.33,323.33,322.61,323.02,3386.0,321.4856,321.4856,320.7697,321.1774,3386.0
2025-03-18 13:45:00,322.86,323.04,322.6,322.88,3471.0,321.0183,321.1972,320.7597,321.0382,3471.0
2025-03-18 13:50:00,322.73,322.86,322.41,322.61,1478.0,320.889,321.0183,320.5708,320.7697,1478.0
2025-03-18 13:55:00,322.47,322.68,321.77,322.05,2450.0,320.6305,320.8393,319.9345,320.2129,2450.0
2025-03-18 14:00:00,322.17,322.43,321.94,321.94,3578.0,320.3322,320.5907,320.1035,320.1035,3578.0
2025-03-18 14:05:00,321.77,322.13,321.77,322.11,2055.0,319.9345,320.2924,319.9345,320.2725,2055.0
2025-03-18 14:10:00,322.11,322.13,321.65,321.65,4161.0,320.2725,320.2924,319.8152,319.8152,4161.0
2025-03-18 14:15:00,321.8,322.4,321.79,322.37,5583.0,319.9643,320.5609,319.9544,320.5311,5583.0
2025-03-18 14:20:00,322.37,323.27,322.36,322.94,1555.0,320.5311,321.4259,320.5211,321.0978,1555.0
2025-03-18 14:25:00,323.2,323.2,322.39,322.41,2841.0,321.3563,321.3563,320.5509,320.5708,2841.0
2025-03-18 14:30:00,322.73,323.2,322.53,322.93,3068.0,320.889,321.3563,320.6901,321.0879,3068.0
2025-03-18 14:35:00,322.95,323.38,322.95,323.36,1661.0,321.1078,321.5353,321.1078,321.5154,1661.0
2025-03-18 14:40:00,323.23,323.23,322.69,323.03,5169.0,321.3862,321.3862,320.8492,321.1873,5169.0
2025-03-18 14:45:00,322.81,323.38,322.81,323.34,3366.0,320.9686,321.5353,320.9686,321.4955,3366.0
2025-03-18 14:50:00,323.6,323.92,323.52,323.68,5597.0,321.754,322.0722,321.6745,321.8336,5597.0
2025-03-18 14:55:00,323.69,323.85,323.4,323.72,3782.0,321.8435,322.0026,321.5552,321.8734,3782.0
2025-03-18 15:00:00,323.61,323.77,323.16,323.64,3327.0,321.764,321.9231,321.3166,321.7938,3327.0
2025-03-18 15:05:00,323.59,323.59,323.09,323.55,2206.0,321.7441,321.7441,321.247,321.7043,2206.0
2025-03-18 15:10:00,323.63,323.72,323.28,323.72,4783.0,321.7839,321.8734,321.4359,321.8734,4783.0
2025-03-18 15:15:00,323.72,324.07,323.61,323.92,3281.0,321.8734,322.2214,321.764,322.0722,3281.0
2025-03-18 15:20:00,323.95,324.08,323.66,323.94,4407.0,322.102,322.2313,321.8137,322.0921,4407.0
2025-03-18 15:25:00,323.94,323.94,323.05,323.45,6485.0,322.0921,322.0921,321.2072,321.6049,6485.0
2025-03-18 15:30:00,323.59,323.67,322.91,323.21,4952.0,321.7441,321.8236,321.068,321.3663,4952.0
2025-03-18 15:35:00,323.15,323.21,322.55,322.93,6713.0,321.3066,321.3663,320.71,321.0879,6713.0
2025-03-18 15:40:00,323.02,323.36,322.75,322.95,8894.0,321.1774,321.5154,320.9089,321.1078,8894.0
2025-03-18 15:45:00,323.03,323.17,322.48,322.62,9638.0,321.1873,321.3265,320.6404,320.7796,9638.0
2025-03-18 15:50:00,322.63,323.05,322.11,323.04,17229.0,320.7896,321.2072,320.2725,321.1972,17229.0
2025-03-18 15:55:00,322.92,323.24,322.11,322.5,54875.0,321.0779,321.3961,320.2725,320.6603,54875.0
2025-03-19 09:30:00,322.11,323.97,322.11,322.89,9912.0,320.2725,322.1219,320.2725,321.0481,9912.0
2025-03-19 09:35:00,323.41,323.41,323.4,323.41,109.0,321.5651,321.5651,321.5552,321.5651,109.0
2025-03-19 09:40:00,322.61,322.9,322.36,322.88,2901.0,320.7697,321.058,320.5211,321.0382,2901.0
2025-03-19 09:45:00,322.88,324.52,322.04,324.52,3373.0,321.0382,322.6688,320.2029,322.6688,3373.0
2025-03-19 09:50:00,324.47,325.98,323.42,324.68,11860.0,322.6191,324.1205,321.5751,322.8279,11860.0
2025-03-19 09:55:00,324.68,324.68,323.7,323.7,211.0,322.8279,322.8279,321.8535,321.8535,211.0
2025-03-19 10:00:00,323.73,324.37,323.72,324.15,1160.0,321.8833,322.5197,321.8734,322.3009,1160.0
2025-03-19 10:05:00,323.73,324.97,323.72,324.96,943.0,321.8833,323.1162,321.8734,323.1063,943.0
2025-03-19 10:10:00,324.98,324.99,324.59,324.99,1738.0,323.1262,323.1361,322.7384,323.1361,1738.0
2025-03-19 10:15:00,324.99,325.57,324.98,325.12,1500.0,323.1361,323.7128,323.1262,323.2654,1500.0
2025-03-19 10:20:00,325.0,326.15,324.99,325.58,3741.0,323.1461,324.2895,323.1361,323.7228,3741.0
2025-03-19 10:25:00,325.81,325.82,325.52,325.82,1314.0,323.9514,323.9614,323.6631,323.9614,1314.0
2025-03-19 10:30:00,325.7,326.55,325.59,326.43,3536.0,323.8421,324.6872,323.7327,324.5679,3536.0
2025-03-19 10:35:00,326.56,327.32,326.26,326.26,8350.0,324.6972,325.4528,324.3989,324.3989,8350.0
2025-03-19 10:40:00,326.78,327.01,326.48,326.55,1712.0,324.9159,325.1446,324.6176,324.6872,1712.0
2025-03-19 10:45:00,326.62,327.08,326.4,327.08,2695.0,324.7568,325.2142,324.5381,325.2142,2695.0
2025-03-19 10:50:00,326.72,327.1,326.71,327.1,732.0,324.8562,325.2341,324.8463,325.2341,732.0
2025-03-19 10:55:00,327.15,327.16,326.99,327.0,895.0,325.2838,325.2937,325.1247,325.1346,895.0
2025-03-19 11:00:00,327.21,327.81,327.2,327.35,1583.0,325.3435,325.94,325.3335,325.4827,1583.0
2025-03-19 11:05:00,327.35,327.55,327.22,327.37,912.0,325.4827,325.6815,325.3534,325.5025,912.0
2025-03-19 11:10:00,327.62,327.85,327.52,327.6,1224.0,325.7511,325.9798,325.6517,325.7312,1224.0
2025-03-19 11:15:00,327.53,327.53,326.43,326.43,1867.0,325.6616,325.6616,324.5679,324.5679,1867.0
2025-03-19 11:20:00,326.34,327.28,326.34,327.06,1509.0,324.4784,325.4131,324.4784,325.1943,1509.0
2025-03-19 11:25:00,327.06,327.72,327.05,327.34,3865.0,325.1943,325.8505,325.1844,325.4727,3865.0
2025-03-19 11:30:00,327.91,327.91,327.5,327.5,300.0,326.0395,326.0395,325.6318,325.6318,300.0
2025-03-19 11:35:00,327.61,327.61,327.19,327.19,1259.0,325.7412,325.7412,325.3236,325.3236,1259.0
2025-03-19 11:40:00,327.44,327.47,327.21,327.47,824.0,325.5721,325.602,325.3435,325.602,824.0
2025-03-19 11:45:00,327.33,327.92,327.23,327.92,3077.0,325.4628,326.0494,325.3633,326.0494,3077.0
2025-03-19 11:50:00,328.11,328.38,328.11,328.24,500.0,326.2383,326.5068,326.2383,326.3676,500.0
2025-03-19 11:55:00,328.01,328.01,327.13,327.44,1310.0,326.1389,326.1389,325.2639,325.5721,1310.0
2025-03-19 12:00:00,327.74,327.74,327.45,327.74,307.0,325.8704,325.8704,325.5821,325.8704,307.0
2025-03-19 12:05:00,327.69,327.74,327.51,327.51,704.0,325.8207,325.8704,325.6417,325.6417,704.0
2025-03-19 12:10:00,327.71,327.71,327.33,327.33,1214.0,325.8406,325.8406,325.4628,325.4628,1214.0
2025-03-19 12:15:00,327.07,327.14,326.83,327.13,1310.0,325.2043,325.2739,324.9656,325.2639,1310.0
2025-03-19 12:20:00,327.2,327.21,327.14,327.15,591.0,325.3335,325.3435,325.2739,325.2838,591.0
2025-03-19 12:25:00,327.17,327.17,326.81,326.94,1906.0,325.3037,325.3037,324.9457,325.075,1906.0
2025-03-19 12:30:00,326.94,327.08,326.78,326.81,947.0,325.075,325.2142,324.9159,324.9457,947.0
2025-03-19 12:35:00,326.81,327.66,326.81,327.66,2651.0,324.9457,325.7909,324.9457,325.7909,2651.0
2025-03-19 12:40:00,327.57,328.28,327.38,328.01,3922.0,325.7014,326.4073,325.5125,326.1389,3922.0
2025-03-19 12:45:00,328.49,328.49,328.15,328.38,1619.0,326.6162,326.6162,326.2781,326.5068,1619.0
2025-03-19 12:50:00,328.46,328.73,328.34,328.73,1439.0,326.5863,326.8548,326.467,326.8548,1439.0
2025-03-19 12:55:00,328.82,328.82,327.64,327.65,10507.0,326.9443,326.9443,325.771,325.7809,10507.0
2025-03-19 13:00:00,327.86,327.95,327.31,327.31,902.0,325.9897,326.0792,325.4429,325.4429,902.0
2025-03-19 13:05:00,327.32,327.43,326.9,326.95,3683.0,325.4528,325.5622,325.0352,325.0849,3683.0
2025-03-19 13:10:00,327.12,327.22,326.43,326.43,4626.0,325.254,325.3534,324.5679,324.5679,4626.0
2025-03-19 13:15:00,326.21,326.22,325.58,325.59,1116.0,324.3492,324.3591,323.7228,323.7327,1116.0
2025-03-19 13:20:00,325.59,325.59,325.58,325.59,704.0,323.7327,323.7327,323.7228,323.7327,704.0
2025-03-19 13:25:00,325.64,325.64,325.6,325.64,633.0,323.7824,323.7824,323.7426,323.7824,633.0
2025-03-19 13:30:00,325.66,326.16,325.66,326.16,600.0,323.8023,324.2994,323.8023,324.2994,600.0
2025-03-19 13:35:00,325.82,326.72,325.82,326.49,5619.0,323.9614,324.8562,323.9614,324.6276,5619.0
2025-03-19 13:40:00,326.6,326.6,326.11,326.25,1101.0,324.7369,324.7369,324.2497,324.3889,1101.0
2025-03-19 13:45:00,325.78,325.78,324.87,324.87,835.0,323.9216,323.9216,323.0168,323.0168,835.0
2025-03-19 13:50:00,325.38,325.84,325.37,325.8,1857.0,323.5239,323.9813,323.5139,323.9415,1857.0
2025-03-19 13:55:00,325.52,325.52,325.05,325.46,2441.0,323.6631,323.6631,323.1958,323.6034,2441.0
2025-03-19 14:00:00,325.13,326.9,323.8,326.48,1838.0,323.2753,325.0352,321.9529,324.6176,1838.0
2025-03-19 14:05:00,326.13,326.13,325.62,325.66,578.0,324.2696,324.2696,323.7625,323.8023,578.0
2025-03-19 14:10:00,326.17,326.97,326.17,326.43,948.0,324.3094,325.1048,324.3094,324.5679,948.0
2025-03-19 14:15:00,326.61,327.09,326.6,326.88,1763.0,324.7469,325.2241,324.7369,325.0153,1763.0
2025-03-19 14:20:00,327.11,327.14,326.67,326.76,2419.0,325.244,325.2739,324.8065,324.896,2419.0
2025-03-19 14:25:00,326.49,326.74,326.13,326.13,918.0,324.6276,324.8761,324.2696,324.2696,918.0
2025-03-19 14:30:00,326.25,327.4,326.25,327.3,3826.0,324.3889,325.5324,324.3889,325.4329,3826.0
2025-03-19 14:35:00,327.69,327.69,326.84,326.85,827.0,325.8207,325.8207,324.9756,324.9855,827.0
2025-03-19 14:40:00,326.77,328.12,326.77,328.12,2542.0,324.906,326.2483,324.906,326.2483,2542.0
2025-03-19 14:45:00,327.46,327.98,327.44,327.46,2011.0,325.592,326.1091,325.5721,325.592,2011.0
2025-03-19 14:50:00,327.72,328.97,327.71,328.47,7672.0,325.8505,327.0934,325.8406,326.5963,7672.0
2025-03-19 14:55:00,328.77,328.9,328.43,328.82,1404.0,326.8946,327.0238,326.5565,326.9443,1404.0
2025-03-19 15:00:00,328.62,329.18,328.61,328.96,2258.0,326.7454,327.3022,326.7355,327.0835,2258.0
2025-03-19 15:05:00,329.25,330.33,329.11,330.04,6329.0,327.3718,328.4457,327.2326,328.1573,6329.0
2025-03-19 15:10:00,330.04,330.47,329.59,329.84,1410.0,328.1573,328.5849,327.7099,327.9584,1410.0
2025-03-19 15:15:00,329.82,330.41,329.59,329.8,3218.0,327.9386,328.5252,327.7099,327.9187,3218.0
2025-03-19 15:20:00,329.27,329.27,327.58,328.0,2457.0,327.3917,327.3917,325.7113,326.1289,2457.0
2025-03-19 15:25:00,327.58,328.15,327.21,327.23,2755.0,325.7113,326.2781,325.3435,325.3633,2755.0
2025-03-19 15:30:00,327.52,328.4,327.3,327.85,6545.0,325.6517,326.5267,325.4329,325.9798,6545.0
2025-03-19 15:35:00,327.48,328.43,327.43,328.26,5222.0,325.6119,326.5565,325.5622,326.3875,5222.0
2025-03-19 15:40:00,327.99,328.77,327.99,328.77,4293.0,326.119,326.8946,326.119,326.8946,4293.0
2025-03-19 15:45:00,328.81,329.06,328.15,328.38,4805.0,326.9343,327.1829,326.2781,326.5068,4805.0
2025-03-19 15:50:00,328.2,328.68,326.69,327.57,14680.0,326.3278,326.8051,324.8264,325.7014,14680.0
2025-03-19 15:55:00,327.35,327.7,326.77,327.15,32595.0,325.4827,325.8307,324.906,325.2838,32595.0
2025-03-20 09:30:00,324.0,324.76,324.0,324.76,10643.0,322.1518,322.9074,322.1518,322.9074,10643.0
2025-03-20 09:35:00,324.03,324.28,322.3,323.4,6349.0,322.1816,322.4302,320.4615,321.5552,6349.0
2025-03-20 09:40:00,323.4,323.96,321.98,323.96,1309.0,321.5552,322.112,320.1433,322.112,1309.0
2025-03-20 09:45:00,324.65,325.09,324.12,324.78,4083.0,322.7981,323.2355,322.2711,322.9273,4083.0
2025-03-20 09:50:00,325.47,325.73,325.47,325.69,651.0,323.6134,323.8719,323.6134,323.8321,651.0
2025-03-20 09:55:00,325.67,326.14,325.0,326.03,2845.0,323.8122,324.2796,323.1461,324.1702,2845.0
2025-03-20 10:00:00,326.09,326.98,326.08,326.37,4197.0,324.2298,325.1148,324.2199,324.5082,4197.0
2025-03-20 10:05:00,326.31,326.37,326.16,326.19,2230.0,324.4486,324.5082,324.2994,324.3293,2230.0
2025-03-20 10:10:00,326.19,326.19,326.19,326.19,0.0,324.3293,324.3293,324.3293,324.3293,0.0
2025-03-20 10:15:00,325.81,325.96,325.13,325.84,2476.0,323.9514,324.1006,323.2753,323.9813,2476.0
2025-03-20 10:20:00,325.76,325.77,325.28,325.28,758.0,323.9017,323.9117,323.4245,323.4245,758.0
2025-03-20 10:25:00,326.37,326.83,326.37,326.83,729.0,324.5082,324.9656,324.5082,324.9656,729.0
2025-03-20 10:30:00,326.79,326.79,325.92,326.37,1900.0,324.9258,324.9258,324.0608,324.5082,1900.0
2025-03-20 10:35:00,325.94,327.31,325.7,326.63,1890.0,324.0807,325.4429,323.8421,324.7668,1890.0
2025-03-20 10:40:00,326.63,328.11,326.5,328.11,4247.0,324.7668,326.2383,324.6375,326.2383,4247.0
2025-03-20 10:45:00,327.68,328.01,327.22,328.0,2390.0,325.8108,326.1389,325.3534,326.1289,2390.0
2025-03-20 10:50:00,327.56,327.56,326.39,326.39,3613.0,325.6915,325.6915,324.5281,324.5281,3613.0
2025-03-20 10:55:00,327.38,327.81,327.28,327.43,3581.0,325.5125,325.94,325.4131,325.5622,3581.0
2025-03-20 11:00:00,327.25,327.54,326.97,327.54,1884.0,325.3832,325.6716,325.1048,325.6716,1884.0
2025-03-20 11:05:00,327.37,327.6,327.11,327.47,2220.0,325.5025,325.7312,325.244,325.602,2220.0
2025-03-20 11:10:00,327.3,327.59,327.11,327.59,1051.0,325.4329,325.7213,325.244,325.7213,1051.0
2025-03-20 11:15:00,327.21,327.27,326.88,326.88,980.0,325.3435,325.4031,325.0153,325.0153,980.0
2025-03-20 11:20:00,326.88,327.31,326.88,326.99,615.0,325.0153,325.4429,325.0153,325.1247,615.0
2025-03-20 11:25:00,327.29,327.42,327.1,327.11,1100.0,325.423,325.5523,325.2341,325.244,1100.0
2025-03-20 11:30:00,327.11,327.11,326.39,326.4,1928.0,325.244,325.244,324.5281,324.5381,1928.0
2025-03-20 11:35:00,326.65,326.86,326.45,326.5,1824.0,324.7866,324.9954,324.5878,324.6375,1824.0
2025-03-20 11:40:00,326.62,327.04,326.62,326.88,3327.0,324.7568,325.1744,324.7568,325.0153,3327.0
2025-03-20 11:45:00,326.76,326.77,326.54,326.76,1114.0,324.896,324.906,324.6773,324.896,1114.0
2025-03-20 11:50:00,326.77,327.05,326.57,326.77,2871.0,324.906,325.1844,324.7071,324.906,2871.0
2025-03-20 11:55:00,326.7,326.7,326.06,326.06,1930.0,324.8364,324.8364,324.2,324.2,1930.0
2025-03-20 12:00:00,326.0,326.54,326.0,326.36,4307.0,324.1404,324.6773,324.1404,324.4983,4307.0
2025-03-20 12:05:00,326.06,326.24,325.98,326.09,1199.0,324.2,324.379,324.1205,324.2298,1199.0
2025-03-20 12:10:00,326.03,326.37,325.63,326.07,2267.0,324.1702,324.5082,323.7725,324.21,2267.0
2025-03-20 12:15:00,326.08,326.12,326.08,326.12,424.0,324.2199,324.2597,324.2199,324.2597,424.0
2025-03-20 12:20:00,326.12,326.12,325.78,326.06,914.0,324.2597,324.2597,323.9216,324.2,914.0
2025-03-20 12:25:00,325.78,326.04,325.66,325.75,2386.0,323.9216,324.1801,323.8023,323.8918,2386.0
2025-03-20 12:30:00,325.84,325.84,325.8,325.8,201.0,323.9813,323.9813,323.9415,323.9415,201.0
2025-03-20 12:35:00,325.58,326.37,325.58,325.86,1748.0,323.7228,324.5082,323.7228,324.0012,1748.0
2025-03-20 12:40:00,326.43,326.43,325.62,325.68,3724.0,324.5679,324.5679,323.7625,323.8222,3724.0
2025-03-20 12:45:00,325.84,325.97,325.51,325.51,1864.0,323.9813,324.1105,323.6531,323.6531,1864.0
2025-03-20 12:50:00,325.76,325.91,325.64,325.91,2057.0,323.9017,324.0509,323.7824,324.0509,2057.0
2025-03-20 12:55:00,325.56,325.56,325.5,325.5,701.0,323.7029,323.7029,323.6432,323.6432,701.0
2025-03-20 13:00:00,325.57,325.73,325.42,325.42,2892.0,323.7128,323.8719,323.5637,323.5637,2892.0
2025-03-20 13:05:00,325.71,326.37,325.71,326.23,3731.0,323.852,324.5082,323.852,324.369,3731.0
2025-03-20 13:10:00,326.37,326.37,326.16,326.16,594.0,324.5082,324.5082,324.2994,324.2994,594.0
2025-03-20 13:15:00,326.11,326.25,326.11,326.25,200.0,324.2497,324.3889,324.2497,324.3889,200.0
2025-03-20 13:20:00,326.12,326.28,325.75,325.75,1857.0,324.2597,324.4188,323.8918,323.8918,1857.0
2025-03-20 13:25:00,325.72,325.72,324.86,324.87,1546.0,323.862,323.862,323.0069,323.0168,1546.0
2025-03-20 13:30:00,324.87,325.49,324.86,325.48,3743.0,323.0168,323.6333,323.0069,323.6233,3743.0
2025-03-20 13:35:00,325.47,325.73,325.32,325.32,967.0,323.6134,323.8719,323.4642,323.4642,967.0
2025-03-20 13:40:00,325.48,325.48,325.23,325.34,1007.0,323.6233,323.6233,323.3747,323.4841,1007.0
2025-03-20 13:45:00,325.35,325.73,325.17,325.4,3982.0,323.4941,323.8719,323.3151,323.5438,3982.0
2025-03-20 13:50:00,325.4,325.4,324.86,324.94,3353.0,323.5438,323.5438,323.0069,323.0864,3353.0
2025-03-20 13:55:00,324.94,325.2,324.81,324.81,5812.0,323.0864,323.3449,322.9571,322.9571,5812.0
2025-03-20 14:00:00,325.02,325.31,325.02,325.03,3734.0,323.1659,323.4543,323.1659,323.1759,3734.0
2025-03-20 14:05:00,325.23,325.44,325.03,325.44,1590.0,323.3747,323.5835,323.1759,323.5835,1590.0
2025-03-20 14:10:00,325.28,325.48,325.28,325.48,2522.0,323.4245,323.6233,323.4245,323.6233,2522.0
2025-03-20 14:15:00,325.48,325.73,325.45,325.7,2675.0,323.6233,323.8719,323.5935,323.8421,2675.0
2025-03-20 14:20:00,325.4,325.44,325.23,325.31,3843.0,323.5438,323.5835,323.3747,323.4543,3843.0
2025-03-20 14:25:00,325.2,325.2,324.41,324.51,5445.0,323.3449,323.3449,322.5594,322.6589,5445.0
2025-03-20 14:30:00,324.24,324.25,323.84,324.13,8389.0,322.3904,322.4003,321.9927,322.281,8389.0
2025-03-20 14:35:00,324.15,324.72,324.11,324.72,3806.0,322.3009,322.8677,322.2611,322.8677,3806.0
2025-03-20 14:40:00,324.62,324.65,324.36,324.56,4752.0,322.7682,322.7981,322.5097,322.7086,4752.0
2025-03-20 14:45:00,324.58,324.88,324.51,324.87,3946.0,322.7285,323.0267,322.6589,323.0168,3946.0
2025-03-20 14:50:00,324.88,325.87,324.82,325.87,7603.0,323.0267,324.0111,322.9671,324.0111,7603.0
2025-03-20 14:55:00,325.94,325.95,324.88,324.88,1454.0,324.0807,324.0906,323.0267,323.0267,1454.0
2025-03-20 15:00:00,324.88,325.3,324.75,324.96,13165.0,323.0267,323.4443,322.8975,323.1063,13165.0
2025-03-20 15:05:00,325.25,325.39,324.58,324.69,3370.0,323.3946,323.5338,322.7285,322.8378,3370.0
2025-03-20 15:10:00,324.69,325.33,324.64,324.97,17465.0,322.8378,323.4742,322.7881,323.1162,17465.0
2025-03-20 15:15:00,324.62,325.63,324.62,325.32,12550.0,322.7682,323.7725,322.7682,323.4642,12550.0
2025-03-20 15:20:00,325.62,325.62,325.31,325.53,2539.0,323.7625,323.7625,323.4543,323.673,2539.0
2025-03-20 15:25:00,325.34,325.34,324.36,324.51,8142.0,323.4841,323.4841,322.5097,322.6589,8142.0
2025-03-20 15:30:00,324.53,325.02,324.46,324.87,7965.0,322.6787,323.1659,322.6091,323.0168,7965.0
2025-03-20 15:35:00,324.78,325.32,324.54,324.55,7268.0,322.9273,323.4642,322.6887,322.6986,7268.0
2025-03-20 15:40:00,324.59,325.02,324.55,324.96,8864.0,322.7384,323.1659,322.6986,323.1063,8864.0
2025-03-20 15:45:00,325.11,325.31,325.03,325.17,9971.0,323.2554,323.4543,323.1759,323.3151,9971.0
2025-03-20 15:50:00,324.96,325.51,324.95,325.48,15013.0,323.1063,323.6531,323.0963,323.6233,15013.0
2025-03-20 15:55:00,325.73,325.97,324.62,325.42,82649.0,323.8719,324.1105,322.7682,323.5637,82649.0
2025-03-21 09:30:00,322.19,322.43,318.74,319.44,107651.0,320.3521,320.5907,316.9218,317.6178,107651.0
2025-03-21 09:35:00,321.27,321.27,320.1,320.21,600.0,319.4373,319.4373,318.274,318.3834,600.0
2025-03-21 09:40:00,320.15,320.82,318.91,319.13,4759.0,318.3237,318.9899,317.0908,317.3095,4759.0
2025-03-21 09:45:00,319.41,320.66,319.09,319.09,5838.0,317.5879,318.8308,317.2698,317.2698,5838.0
2025-03-21 09:50:00,318.9,319.73,318.08,318.8,5716.0,317.0809,317.9061,316.2655,316.9814,5716.0
2025-03-21 09:55:00,319.0,319.33,318.93,319.33,1551.0,317.1803,317.5084,317.1107,317.5084,1551.0
2025-03-21 10:00:00,318.98,319.04,318.27,318.27,4134.0,317.1604,317.2201,316.4544,316.4544,4134.0
2025-03-21 10:05:00,318.76,319.62,318.66,318.66,1162.0,316.9417,317.7967,316.8422,316.8422,1162.0
2025-03-21 10:10:00,318.67,318.86,318.51,318.74,2953.0,316.8522,317.0411,316.6931,316.9218,2953.0
2025-03-21 10:15:00,318.99,320.04,318.99,320.03,1326.0,317.1703,318.2144,317.1703,318.2044,1326.0
2025-03-21 10:20:00,319.64,320.11,319.64,319.68,4089.0,317.8166,318.284,317.8166,317.8564,4089.0
2025-03-21 10:25:00,319.66,319.93,319.33,319.86,1993.0,317.8365,318.105,317.5084,318.0354,1993.0
2025-03-21 10:30:00,319.86,320.32,319.73,319.73,3049.0,318.0354,318.4928,317.9061,317.9061,3049.0
2025-03-21 10:35:00,319.87,319.94,319.18,319.21,1674.0,318.0453,318.1149,317.3593,317.3891,1674.0
2025-03-21 10:40:00,319.73,320.18,319.39,319.66,3401.0,317.9061,318.3536,317.5681,317.8365,3401.0
2025-03-21 10:45:00,319.66,319.76,319.19,319.46,18248.0,317.8365,317.9359,317.3692,317.6377,18248.0
2025-03-21 10:50:00,319.55,319.95,319.55,319.78,824.0,317.7271,318.1249,317.7271,317.9558,824.0
2025-03-21 10:55:00,319.9,319.96,319.4,319.96,3660.0,318.0752,318.1348,317.578,318.1348,3660.0
2025-03-21 11:00:00,319.7,320.52,319.7,319.84,6883.0,317.8763,318.6916,317.8763,318.0155,6883.0
2025-03-21 11:05:00,320.14,320.65,320.02,320.65,1899.0,318.3138,318.8209,318.1945,318.8209,1899.0
2025-03-21 11:10:00,320.45,320.65,320.07,320.07,1939.0,318.622,318.8209,318.2442,318.2442,1939.0
2025-03-21 11:15:00,319.79,319.79,319.74,319.74,304.0,317.9658,317.9658,317.9161,317.9161,304.0
2025-03-21 11:20:00,319.79,320.31,319.54,320.13,2153.0,317.9658,318.4828,317.7172,318.3038,2153.0
2025-03-21 11:25:00,319.92,320.47,319.92,320.22,2471.0,318.095,318.6419,318.095,318.3933,2471.0
2025-03-21 11:30:00,320.24,320.67,320.21,320.33,2761.0,318.4132,318.8408,318.3834,318.5027,2761.0
2025-03-21 11:35:00,320.37,320.37,319.92,320.07,4433.0,318.5425,318.5425,318.095,318.2442,4433.0
2025-03-21 11:40:00,320.1,320.12,319.74,319.82,2579.0,318.274,318.2939,317.9161,317.9956,2579.0
2025-03-21 11:45:00,319.93,320.15,319.93,320.05,1000.0,318.105,318.3237,318.105,318.2243,1000.0
2025-03-21 11:50:00,319.71,319.71,319.36,319.58,1704.0,317.8862,317.8862,317.5382,317.757,1704.0
2025-03-21 11:55:00,319.86,319.87,319.51,319.51,1444.0,318.0354,318.0453,317.6874,317.6874,1444.0
2025-03-21 12:00:00,319.82,319.92,319.4,319.77,1600.0,317.9956,318.095,317.578,317.9459,1600.0
2025-03-21 12:05:00,319.69,320.2,319.68,320.1,10729.0,317.8663,318.3734,317.8564,318.274,10729.0
2025-03-21 12:10:00,320.12,320.78,320.07,320.78,9794.0,318.2939,318.9501,318.2442,318.9501,9794.0
2025-03-21 12:15:00,320.57,321.32,320.56,321.3,5879.0,318.7413,319.4871,318.7314,319.4672,5879.0
2025-03-21 12:20:00,321.32,321.65,321.18,321.61,3645.0,319.4871,319.8152,319.3478,319.7754,3645.0
2025-03-21 12:25:00,321.74,321.92,321.19,321.19,5637.0,319.9047,320.0836,319.3578,319.3578,5637.0
2025-03-21 12:30:00,321.17,321.37,320.86,320.86,2935.0,319.3379,319.5368,319.0297,319.0297,2935.0
2025-03-21 12:35:00,321.04,321.04,320.56,320.56,826.0,319.2086,319.2086,318.7314,318.7314,826.0
2025-03-21 12:40:00,320.56,320.8,320.52,320.8,6694.0,318.7314,318.97,318.6916,318.97,6694.0
2025-03-21 12:45:00,320.77,321.19,320.77,321.15,16191.0,318.9402,319.3578,318.9402,319.318,16191.0
2025-03-21 12:50:00,321.21,321.21,321.13,321.13,200.0,319.3777,319.3777,319.2981,319.2981,200.0
2025-03-21 12:55:00,321.18,321.92,321.18,321.92,1044.0,319.3478,320.0836,319.3478,320.0836,1044.0
2025-03-21 13:00:00,321.93,321.93,321.67,321.8,1002.0,320.0936,320.0936,319.8351,319.9643,1002.0
2025-03-21 13:05:00,321.8,322.03,321.8,322.02,1920.0,319.9643,320.193,319.9643,320.1831,1920.0
2025-03-21 13:10:00,321.89,321.92,321.73,321.73,1987.0,320.0538,320.0836,319.8947,319.8947,1987.0
2025-03-21 13:15:00,321.73,321.92,321.47,321.56,2937.0,319.8947,320.0836,319.6362,319.7257,2937.0
2025-03-21 13:20:00,321.48,322.24,321.14,322.21,7438.0,319.6461,320.4018,319.3081,320.372,7438.0
2025-03-21 13:25:00,321.94,322.18,321.39,321.62,2371.0,320.1035,320.3421,319.5567,319.7853,2371.0
2025-03-21 13:30:00,321.32,321.32,321.09,321.1,701.0,319.4871,319.4871,319.2584,319.2683,701.0
2025-03-21 13:35:00,321.38,321.73,321.31,321.65,8743.0,319.5467,319.8947,319.4771,319.8152,8743.0
2025-03-21 13:40:00,321.73,322.41,321.7,322.41,3150.0,319.8947,320.5708,319.8649,320.5708,3150.0
2025-03-21 13:45:00,322.32,322.84,322.14,322.84,1823.0,320.4813,320.9984,320.3024,320.9984,1823.0
2025-03-21 13:50:00,322.79,322.82,322.76,322.81,1088.0,320.9487,320.9785,320.9188,320.9686,1088.0
2025-03-21 13:55:00,322.82,322.82,321.94,321.94,1809.0,320.9785,320.9785,320.1035,320.1035,1809.0
2025-03-21 14:00:00,322.15,322.18,321.93,322.05,650.0,320.3123,320.3421,320.0936,320.2129,650.0
2025-03-21 14:05:00,321.84,321.84,321.44,321.49,2502.0,320.0041,320.0041,319.6064,319.6561,2502.0
2025-03-21 14:10:00,321.69,321.95,321.47,321.95,3380.0,319.8549,320.1135,319.6362,320.1135,3380.0
2025-03-21 14:15:00,322.2,322.2,321.82,322.08,1101.0,320.362,320.362,319.9842,320.2427,1101.0
2025-03-21 14:20:00,322.23,322.23,321.5,321.5,1429.0,320.3919,320.3919,319.666,319.666,1429.0
2025-03-21 14:25:00,321.32,321.39,321.06,321.06,1213.0,319.4871,319.5567,319.2285,319.2285,1213.0
2025-03-21 14:30:00,320.95,321.64,320.95,321.58,2076.0,319.1192,319.8052,319.1192,319.7456,2076.0
2025-03-21 14:35:00,321.46,322.1,321.09,321.8,2842.0,319.6263,320.2626,319.2584,319.9643,2842.0
2025-03-21 14:40:00,322.16,322.17,321.9,322.1,712.0,320.3223,320.3322,320.0637,320.2626,712.0
2025-03-21 14:45:00,321.93,322.14,321.37,321.75,3689.0,320.0936,320.3024,319.5368,319.9146,3689.0
2025-03-21 14:50:00,321.75,321.81,321.48,321.79,1500.0,319.9146,319.9743,319.6461,319.9544,1500.0
2025-03-21 14:55:00,321.48,321.73,321.47,321.56,1533.0,319.6461,319.8947,319.6362,319.7257,1533.0
2025-03-21 15:00:00,321.45,321.45,321.04,321.16,2420.0,319.6163,319.6163,319.2086,319.328,2420.0
2025-03-21 15:05:00,321.18,321.64,321.18,321.26,1848.0,319.3478,319.8052,319.3478,319.4274,1848.0
2025-03-21 15:10:00,321.26,321.7,320.89,321.7,3706.0,319.4274,319.8649,319.0595,319.8649,3706.0
2025-03-21 15:15:00,321.5,321.52,321.34,321.47,820.0,319.666,319.6859,319.5069,319.6362,820.0
2025-03-21 15:20:00,321.26,321.72,320.97,321.72,2571.0,319.4274,319.8848,319.139,319.8848,2571.0
2025-03-21 15:25:00,321.23,321.23,321.01,321.18,661.0,319.3976,319.3976,319.1788,319.3478,661.0
2025-03-21 15:30:00,320.99,321.29,320.94,321.05,3693.0,319.1589,319.4572,319.1092,319.2186,3693.0
2025-03-21 15:35:00,320.95,321.48,320.64,321.0,6956.0,319.1192,319.6461,318.8109,319.1689,6956.0
2025-03-21 15:40:00,320.85,321.44,320.43,321.2,7524.0,319.0197,319.6064,318.6021,319.3677,7524.0
2025-03-21 15:45:00,321.21,321.62,321.18,321.53,7369.0,319.3777,319.7853,319.3478,319.6959,7369.0
2025-03-21 15:50:00,321.59,322.21,321.37,322.15,11304.0,319.7555,320.372,319.5368,320.3123,11304.0
2025-03-21 15:55:00,321.99,322.17,321.26,322.01,41938.0,320.1532,320.3322,319.4274,320.1731,41938.0
2025-03-24 09:30:00,325.34,326.83,325.34,326.82,8090.0,323.4841,324.9656,323.4841,324.9557,8090.0
2025-03-24 09:35:00,327.22,327.22,326.59,326.75,1749.0,325.3534,325.3534,324.727,324.8861,1749.0
2025-03-24 09:40:00,326.75,327.89,326.74,327.04,3152.0,324.8861,326.0196,324.8761,325.1744,3152.0
2025-03-24 09:45:00,327.39,327.8,326.66,327.55,7741.0,325.5224,325.9301,324.7966,325.6815,7741.0
2025-03-24 09:50:00,327.55,327.86,327.2,327.74,4715.0,325.6815,325.9897,325.3335,325.8704,4715.0
2025-03-24 09:55:00,327.52,327.92,327.52,327.72,4890.0,325.6517,326.0494,325.6517,325.8505,4890.0
2025-03-24 10:00:00,327.72,327.9,327.23,327.39,7111.0,325.8505,326.0295,325.3633,325.5224,7111.0
2025-03-24 10:05:00,327.25,327.3,326.98,327.24,2980.0,325.3832,325.4329,325.1148,325.3733,2980.0
2025-03-24 10:10:00,327.51,327.55,327.07,327.37,2606.0,325.6417,325.6815,325.2043,325.5025,2606.0
2025-03-24 10:15:00,327.37,327.64,327.37,327.47,2600.0,325.5025,325.771,325.5025,325.602,2600.0
2025-03-24 10:20:00,327.47,328.28,327.45,328.1,3926.0,325.602,326.4073,325.5821,326.2284,3926.0
2025-03-24 10:25:00,328.1,328.2,328.1,328.19,436.0,326.2284,326.3278,326.2284,326.3179,436.0
2025-03-24 10:30:00,328.19,328.66,327.91,328.58,4613.0,326.3179,326.7852,326.0395,326.7056,4613.0
2025-03-24 10:35:00,328.58,328.58,328.16,328.39,2622.0,326.7056,326.7056,326.288,326.5167,2622.0
2025-03-24 10:40:00,328.32,328.32,327.7,327.79,1337.0,326.4471,326.4471,325.8307,325.9201,1337.0
2025-03-24 10:45:00,327.8,328.07,327.67,328.07,1523.0,325.9301,326.1985,325.8008,326.1985,1523.0
2025-03-24 10:50:00,327.69,328.42,327.68,328.42,1052.0,325.8207,326.5465,325.8108,326.5465,1052.0
2025-03-24 10:55:00,328.42,328.42,328.41,328.42,200.0,326.5465,326.5465,326.5366,326.5465,200.0
2025-03-24 11:00:00,328.54,328.55,328.25,328.35,3474.0,326.6659,326.6758,326.3775,326.4769,3474.0
2025-03-24 11:05:00,328.35,328.45,328.28,328.34,1755.0,326.4769,326.5764,326.4073,326.467,1755.0
2025-03-24 11:10:00,328.35,328.35,327.96,328.27,2459.0,326.4769,326.4769,326.0892,326.3974,2459.0
2025-03-24 11:15:00,327.86,328.06,327.62,327.63,4602.0,325.9897,326.1886,325.7511,325.7611,4602.0
2025-03-24 11:20:00,327.63,327.91,327.31,327.56,7232.0,325.7611,326.0395,325.4429,325.6915,7232.0
2025-03-24 11:25:00,327.25,327.45,327.09,327.44,1503.0,325.3832,325.5821,325.2241,325.5721,1503.0
2025-03-24 11:30:00,327.41,327.57,327.24,327.57,2353.0,325.5423,325.7014,325.3733,325.7014,2353.0
2025-03-24 11:35:00,327.57,327.67,327.54,327.66,1150.0,325.7014,325.8008,325.6716,325.7909,1150.0
2025-03-24 11:40:00,327.68,327.7,327.13,327.44,3051.0,325.8108,325.8307,325.2639,325.5721,3051.0
2025-03-24 11:45:00,327.44,327.45,327.35,327.35,500.0,325.5721,325.5821,325.4827,325.4827,500.0
2025-03-24 11:50:00,327.49,327.86,327.41,327.84,2554.0,325.6219,325.9897,325.5423,325.9699,2554.0
2025-03-24 11:55:00,327.86,328.07,327.86,328.07,1912.0,325.9897,326.1985,325.9897,326.1985,1912.0
2025-03-24 12:00:00,328.04,328.32,328.04,328.22,700.0,326.1687,326.4471,326.1687,326.3477,700.0
2025-03-24 12:05:00,328.46,329.05,328.46,329.03,1133.0,326.5863,327.173,326.5863,327.1531,1133.0
2025-03-24 12:10:00,329.25,329.41,329.19,329.33,3120.0,327.3718,327.5309,327.3122,327.4514,3120.0
2025-03-24 12:15:00,329.58,329.6,329.13,329.32,2904.0,327.6999,327.7198,327.2525,327.4414,2904.0
2025-03-24 12:20:00,329.22,329.46,329.21,329.28,1432.0,327.342,327.5806,327.332,327.4016,1432.0
2025-03-24 12:25:00,329.07,329.25,328.35,328.35,2690.0,327.1928,327.3718,326.4769,326.4769,2690.0
2025-03-24 12:30:00,328.5,328.78,328.49,328.57,1330.0,326.6261,326.9045,326.6162,326.6957,1330.0
2025-03-24 12:35:00,328.75,328.75,328.22,328.39,2206.0,326.8747,326.8747,326.3477,326.5167,2206.0
2025-03-24 12:40:00,328.14,328.41,327.99,328.37,1994.0,326.2681,326.5366,326.119,326.4968,1994.0
2025-03-24 12:45:00,328.52,328.59,327.9,327.9,4632.0,326.646,326.7156,326.0295,326.0295,4632.0
2025-03-24 12:50:00,327.96,328.17,327.87,327.94,1947.0,326.0892,326.298,325.9997,326.0693,1947.0
2025-03-24 12:55:00,327.94,328.22,327.72,327.8,923.0,326.0693,326.3477,325.8505,325.9301,923.0
2025-03-24 13:00:00,328.21,328.21,327.8,327.81,200.0,326.3377,326.3377,325.9301,325.94,200.0
2025-03-24 13:05:00,328.26,328.37,328.18,328.24,2374.0,326.3875,326.4968,326.3079,326.3676,2374.0
2025-03-24 13:10:00,328.06,328.24,327.77,327.87,3402.0,326.1886,326.3676,325.9003,325.9997,3402.0
2025-03-24 13:15:00,327.8,327.99,327.67,327.78,1337.0,325.9301,326.119,325.8008,325.9102,1337.0
2025-03-24 13:20:00,327.8,327.82,327.79,327.82,200.0,325.9301,325.95,325.9201,325.95,200.0
2025-03-24 13:25:00,327.86,328.08,327.7,327.98,1865.0,325.9897,326.2085,325.8307,326.1091,1865.0
2025-03-24 13:30:00,328.29,328.86,328.29,328.63,3026.0,326.4173,326.984,326.4173,326.7554,3026.0
2025-03-24 13:35:00,328.63,328.92,328.46,328.88,1724.0,326.7554,327.0437,326.5863,327.0039,1724.0
2025-03-24 13:40:00,328.71,328.91,328.71,328.91,1105.0,326.8349,327.0338,326.8349,327.0338,1105.0
2025-03-24 13:45:00,328.88,329.0,328.69,328.77,2734.0,327.0039,327.1232,326.815,326.8946,2734.0
2025-03-24 13:50:00,328.79,329.12,328.79,328.94,1903.0,326.9144,327.2426,326.9144,327.0636,1903.0
2025-03-24 13:55:00,328.81,328.81,328.52,328.65,2061.0,326.9343,326.9343,326.646,326.7752,2061.0
2025-03-24 14:00:00,328.64,328.64,328.1,328.15,2768.0,326.7653,326.7653,326.2284,326.2781,2768.0
2025-03-24 14:05:00,328.07,328.38,327.89,328.37,1554.0,326.1985,326.5068,326.0196,326.4968,1554.0
2025-03-24 14:10:00,328.17,328.18,328.17,328.18,200.0,326.298,326.3079,326.298,326.3079,200.0
2025-03-24 14:15:00,328.18,328.3,327.97,328.15,1095.0,326.3079,326.4272,326.0991,326.2781,1095.0
2025-03-24 14:20:00,328.15,328.27,327.94,328.27,2666.0,326.2781,326.3974,326.0693,326.3974,2666.0
2025-03-24 14:25:00,328.2,328.36,328.1,328.18,749.0,326.3278,326.4869,326.2284,326.3079,749.0
2025-03-24 14:30:00,328.3,328.56,328.3,328.51,411.0,326.4272,326.6858,326.4272,326.636,411.0
2025-03-24 14:35:00,328.69,329.74,328.69,329.65,2206.0,326.815,327.859,326.815,327.7695,2206.0
2025-03-24 14:40:00,329.62,330.06,329.6,330.06,1830.0,327.7397,328.1772,327.7198,328.1772,1830.0
2025-03-24 14:45:00,330.06,330.06,329.74,329.98,3612.0,328.1772,328.1772,327.859,328.0977,3612.0
2025-03-24 14:50:00,330.01,330.01,329.66,329.82,3442.0,328.1275,328.1275,327.7795,327.9386,3442.0
2025-03-24 14:55:00,329.81,329.98,329.81,329.98,601.0,327.9286,328.0977,327.9286,328.0977,601.0
2025-03-24 15:00:00,329.82,329.82,329.53,329.82,2707.0,327.9386,327.9386,327.6502,327.9386,2707.0
2025-03-24 15:05:00,329.97,330.27,329.95,329.95,3906.0,328.0877,328.386,328.0678,328.0678,3906.0
2025-03-24 15:10:00,329.96,330.01,329.85,330.01,2467.0,328.0778,328.1275,327.9684,328.1275,2467.0
2025-03-24 15:15:00,329.9,330.71,329.89,330.55,2623.0,328.0181,328.8235,328.0082,328.6644,2623.0
2025-03-24 15:20:00,330.51,331.02,330.29,331.02,4895.0,328.6246,329.1317,328.4059,329.1317,4895.0
2025-03-24 15:25:00,330.93,331.03,330.06,330.06,8391.0,329.0422,329.1417,328.1772,328.1772,8391.0
2025-03-24 15:30:00,330.55,330.67,330.52,330.59,800.0,328.6644,328.7837,328.6346,328.7042,800.0
2025-03-24 15:35:00,330.44,330.84,330.44,330.84,1755.0,328.555,328.9527,328.555,328.9527,1755.0
2025-03-24 15:40:00,330.99,330.99,330.7,330.82,7574.0,329.1019,329.1019,328.8135,328.9329,7574.0
2025-03-24 15:45:00,330.82,331.34,330.67,331.09,6335.0,328.9329,329.4499,328.7837,329.2013,6335.0
2025-03-24 15:50:00,330.78,331.48,330.43,331.32,18025.0,328.8931,329.5891,328.5451,329.43,18025.0
2025-03-24 15:55:00,331.19,331.25,330.57,331.04,63119.0,329.3007,329.3604,328.6843,329.1516,63119.0
2025-03-25 09:30:00,332.63,332.75,331.96,331.96,6472.0,330.7325,330.8518,330.0664,330.0664,6472.0
2025-03-25 09:35:00,332.86,333.37,332.53,333.37,800.0,330.9612,331.4683,330.6331,331.4683,800.0
2025-03-25 09:40:00,333.37,333.37,331.47,331.47,3122.0,331.4683,331.4683,329.5792,329.5792,3122.0
2025-03-25 09:45:00,332.35,332.35,332.09,332.09,700.0,330.4541,330.4541,330.1956,330.1956,700.0
2025-03-25 09:50:00,331.48,331.48,330.73,330.73,1600.0,329.5891,329.5891,328.8434,328.8434,1600.0
2025-03-25 09:55:00,330.88,331.43,330.88,330.88,700.0,328.9925,329.5394,328.9925,328.9925,700.0
2025-03-25 10:00:00,330.63,330.63,330.32,330.32,1100.0,328.7439,328.7439,328.4357,328.4357,1100.0
2025-03-25 10:05:00,330.62,331.67,330.4,331.24,4194.0,328.734,329.778,328.5153,329.3505,4194.0
2025-03-25 10:10:00,330.79,332.86,330.78,331.76,6470.0,328.903,330.9612,328.8931,329.8675,6470.0
2025-03-25 10:15:00,331.94,331.95,330.27,330.68,3052.0,330.0465,330.0564,328.386,328.7937,3052.0
2025-03-25 10:20:00,330.88,331.09,330.87,331.09,400.0,328.9925,329.2013,328.9826,329.2013,400.0
2025-03-25 10:25:00,331.08,331.84,330.65,331.16,1250.0,329.1914,329.947,328.7638,329.2709,1250.0
2025-03-25 10:30:00,331.97,331.97,331.15,331.16,600.0,330.0763,330.0763,329.261,329.2709,600.0
2025-03-25 10:35:00,331.48,331.97,331.27,331.97,1497.0,329.5891,330.0763,329.3803,330.0763,1497.0
2025-03-25 10:40:00,331.69,332.66,331.69,332.64,1465.0,329.7979,330.7624,329.7979,330.7425,1465.0
2025-03-25 10:45:00,332.04,332.61,331.77,332.6,4514.0,330.1459,330.7126,329.8774,330.7027,4514.0
2025-03-25 10:50:00,331.84,331.85,331.5,331.5,796.0,329.947,329.957,329.609,329.609,796.0
2025-03-25 10:55:00,331.37,331.38,330.41,330.75,1948.0,329.4797,329.4897,328.5252,328.8633,1948.0
2025-03-25 11:00:00,330.74,331.26,330.74,331.26,782.0,328.8533,329.3703,328.8533,329.3703,782.0
2025-03-25 11:05:00,331.26,331.6,330.98,331.49,1029.0,329.3703,329.7084,329.0919,329.599,1029.0
2025-03-25 11:10:00,331.63,331.64,331.33,331.33,300.0,329.7382,329.7482,329.4399,329.4399,300.0
2025-03-25 11:15:00,331.57,331.81,331.19,331.63,1336.0,329.6786,329.9172,329.3007,329.7382,1336.0
2025-03-25 11:20:00,331.63,331.66,331.3,331.66,700.0,329.7382,329.7681,329.4101,329.7681,700.0
2025-03-25 11:25:00,331.48,331.68,331.31,331.57,2503.0,329.5891,329.788,329.4201,329.6786,2503.0
2025-03-25 11:30:00,331.53,331.77,331.51,331.56,1800.0,329.6388,329.8774,329.6189,329.6686,1800.0
2025-03-25 11:35:00,331.82,331.87,331.71,331.76,1252.0,329.9272,329.9769,329.8178,329.8675,1252.0
2025-03-25 11:40:00,331.95,332.2,331.73,332.2,1025.0,330.0564,330.305,329.8377,330.305,1025.0
2025-03-25 11:45:00,332.21,332.21,331.6,331.69,1000.0,330.3149,330.3149,329.7084,329.7979,1000.0
2025-03-25 11:50:00,331.6,331.6,331.13,331.35,4673.0,329.7084,329.7084,329.2411,329.4598,4673.0
2025-03-25 11:55:00,331.18,331.22,330.33,330.58,1400.0,329.2908,329.3306,328.4457,328.6942,1400.0
2025-03-25 12:00:00,330.86,330.86,330.86,330.86,100.0,328.9726,328.9726,328.9726,328.9726,100.0
2025-03-25 12:05:00,330.6,331.01,330.54,330.76,1168.0,328.7141,329.1218,328.6545,328.8732,1168.0
2025-03-25 12:10:00,330.76,331.12,330.76,330.77,1011.0,328.8732,329.2311,328.8732,328.8831,1011.0
2025-03-25 12:15:00,330.98,330.99,330.58,330.77,1940.0,329.0919,329.1019,328.6942,328.8831,1940.0
2025-03-25 12:20:00,331.2,331.41,330.57,331.04,2503.0,329.3107,329.5195,328.6843,329.1516,2503.0
2025-03-25 12:25:00,331.36,331.69,331.06,331.38,825.0,329.4698,329.7979,329.1715,329.4897,825.0
2025-03-25 12:30:00,331.2,331.48,331.1,331.4,1541.0,329.3107,329.5891,329.2113,329.5096,1541.0
2025-03-25 12:35:00,331.48,331.48,331.17,331.32,1300.0,329.5891,329.5891,329.2809,329.43,1300.0
2025-03-25 12:40:00,331.33,331.87,331.33,331.62,2366.0,329.4399,329.9769,329.4399,329.7283,2366.0
2025-03-25 12:45:00,331.7,331.7,331.37,331.37,1000.0,329.8078,329.8078,329.4797,329.4797,1000.0
2025-03-25 12:50:00,331.37,331.81,331.37,331.8,1703.0,329.4797,329.9172,329.4797,329.9073,1703.0
2025-03-25 12:55:00,331.8,331.8,331.33,331.33,6869.0,329.9073,329.9073,329.4399,329.4399,6869.0
2025-03-25 13:00:00,331.38,331.75,331.36,331.61,5029.0,329.4897,329.8576,329.4698,329.7184,5029.0
2025-03-25 13:05:00,331.7,331.77,331.55,331.73,2742.0,329.8078,329.8774,329.6587,329.8377,2742.0
2025-03-25 13:10:00,331.82,332.01,331.58,331.81,2826.0,329.9272,330.1161,329.6885,329.9172,2826.0
2025-03-25 13:15:00,331.54,331.78,331.24,331.54,5193.0,329.6488,329.8874,329.3505,329.6488,5193.0
2025-03-25 13:20:00,331.73,331.75,331.09,331.09,1771.0,329.8377,329.8576,329.2013,329.2013,1771.0
2025-03-25 13:25:00,330.88,331.13,330.59,330.75,1640.0,328.9925,329.2411,328.7042,328.8633,1640.0
2025-03-25 13:30:00,330.52,330.71,330.52,330.65,300.0,328.6346,328.8235,328.6346,328.7638,300.0
2025-03-25 13:35:00,330.5,330.8,330.47,330.71,8854.0,328.6147,328.913,328.5849,328.8235,8854.0
2025-03-25 13:40:00,330.81,331.28,330.72,331.02,2523.0,328.9229,329.3902,328.8334,329.1317,2523.0
2025-03-25 13:45:00,331.19,331.19,330.73,330.73,1800.0,329.3007,329.3007,328.8434,328.8434,1800.0
2025-03-25 13:50:00,330.92,330.92,330.21,330.65,4698.0,329.0323,329.0323,328.3263,328.7638,4698.0
2025-03-25 13:55:00,330.56,330.57,330.5,330.56,300.0,328.6743,328.6843,328.6147,328.6743,300.0
2025-03-25 14:00:00,330.57,330.78,330.07,330.21,2514.0,328.6843,328.8931,328.1871,328.3263,2514.0
2025-03-25 14:05:00,330.02,330.14,329.72,329.98,1561.0,328.1374,328.2567,327.8391,328.0977,1561.0
2025-03-25 14:10:00,330.24,330.41,330.08,330.16,2498.0,328.3562,328.5252,328.1971,328.2766,2498.0
2025-03-25 14:15:00,330.38,330.42,330.11,330.31,1820.0,328.4954,328.5351,328.2269,328.4258,1820.0
2025-03-25 14:20:00,330.31,330.44,330.13,330.3,1546.0,328.4258,328.555,328.2468,328.4158,1546.0
2025-03-25 14:25:00,330.31,330.45,330.05,330.23,2976.0,328.4258,328.565,328.1673,328.3462,2976.0
2025-03-25 14:30:00,330.23,330.43,329.79,330.23,2967.0,328.3462,328.5451,327.9087,328.3462,2967.0
2025-03-25 14:35:00,330.07,330.4,329.67,329.71,2519.0,328.1871,328.5153,327.7894,327.8292,2519.0
2025-03-25 14:40:00,329.68,329.77,329.32,329.63,2768.0,327.7994,327.8888,327.4414,327.7496,2768.0
2025-03-25 14:45:00,329.59,329.93,329.49,329.82,2301.0,327.7099,328.0479,327.6104,327.9386,2301.0
2025-03-25 14:50:00,329.73,330.13,329.67,329.98,3150.0,327.8491,328.2468,327.7894,328.0977,3150.0
2025-03-25 14:55:00,330.19,330.39,330.08,330.17,2590.0,328.3065,328.5053,328.1971,328.2866,2590.0
2025-03-25 15:00:00,330.41,330.89,330.06,330.85,3255.0,328.5252,329.0025,328.1772,328.9627,3255.0
2025-03-25 15:05:00,330.87,331.16,330.72,330.73,5578.0,328.9826,329.2709,328.8334,328.8434,5578.0
2025-03-25 15:10:00,330.94,331.06,330.62,330.63,2635.0,329.0522,329.1715,328.734,328.7439,2635.0
2025-03-25 15:15:00,330.69,331.05,330.6,331.05,2688.0,328.8036,329.1615,328.7141,329.1615,2688.0
2025-03-25 15:20:00,330.93,330.97,330.5,330.61,2863.0,329.0422,329.082,328.6147,328.7241,2863.0
2025-03-25 15:25:00,330.42,330.42,329.93,329.94,2714.0,328.5351,328.5351,328.0479,328.0579,2714.0
2025-03-25 15:30:00,329.82,330.49,329.78,330.31,4122.0,327.9386,328.6047,327.8988,328.4258,4122.0
2025-03-25 15:35:00,330.31,330.31,327.81,329.86,10587.0,328.4258,328.4258,325.94,327.9783,10587.0
2025-03-25 15:40:00,330.15,331.31,329.9,330.93,5001.0,328.2667,329.4201,328.0181,329.0422,5001.0
2025-03-25 15:45:00,330.69,331.03,330.37,330.78,8333.0,328.8036,329.1417,328.4854,328.8931,8333.0
2025-03-25 15:50:00,330.43,331.29,329.99,330.96,9451.0,328.5451,329.4002,328.1076,329.0721,9451.0
2025-03-25 15:55:00,330.96,331.26,330.52,330.88,38111.0,329.0721,329.3703,328.6346,328.9925,38111.0
2025-03-26 09:30:00,331.55,331.72,331.48,331.71,7038.0,329.6587,329.8277,329.5891,329.8178,7038.0
2025-03-26 09:35:00,331.57,332.33,331.57,331.94,2100.0,329.6786,330.4342,329.6786,330.0465,2100.0
2025-03-26 09:40:00,331.94,333.0,331.9,332.8,3261.0,330.0465,331.1004,330.0067,330.9016,3261.0
2025-03-26 09:45:00,332.54,333.47,331.64,332.0,2509.0,330.643,331.5677,329.7482,330.1061,2509.0
2025-03-26 09:50:00,332.0,332.18,331.68,331.69,1850.0,330.1061,330.2851,329.788,329.7979,1850.0
2025-03-26 09:55:00,332.1,332.21,331.64,331.64,3006.0,330.2056,330.3149,329.7482,329.7482,3006.0
2025-03-26 10:00:00,331.66,331.7,331.54,331.54,449.0,329.7681,329.8078,329.6488,329.6488,449.0
2025-03-26 10:05:00,331.9,331.9,330.83,331.44,17097.0,330.0067,330.0067,328.9428,329.5493,17097.0
2025-03-26 10:10:00,331.75,332.64,331.75,332.18,4067.0,329.8576,330.7425,329.8576,330.2851,4067.0
2025-03-26 10:15:00,332.08,332.72,332.08,332.71,4372.0,330.1857,330.822,330.1857,330.8121,4372.0
2025-03-26 10:20:00,331.91,331.91,331.49,331.82,3747.0,330.0166,330.0166,329.599,329.9272,3747.0
2025-03-26 10:25:00,331.43,332.02,331.24,332.02,922.0,329.5394,330.126,329.3505,330.126,922.0
2025-03-26 10:30:00,331.25,331.66,331.25,331.63,4657.0,329.3604,329.7681,329.3604,329.7382,4657.0
2025-03-26 10:35:00,331.68,332.21,331.55,332.21,8843.0,329.788,330.3149,329.6587,330.3149,8843.0
2025-03-26 10:40:00,332.04,332.3,331.89,332.11,1099.0,330.1459,330.4044,329.9968,330.2155,1099.0
2025-03-26 10:45:00,332.11,332.38,331.93,331.99,1700.0,330.2155,330.484,330.0365,330.0962,1700.0
2025-03-26 10:50:00,332.05,332.41,331.98,331.99,2000.0,330.1558,330.5138,330.0862,330.0962,2000.0
2025-03-26 10:55:00,331.73,331.73,330.84,331.16,2160.0,329.8377,329.8377,328.9527,329.2709,2160.0
2025-03-26 11:00:00,331.16,331.27,331.16,331.27,1100.0,329.2709,329.3803,329.2709,329.3803,1100.0
2025-03-26 11:05:00,331.16,331.47,331.16,331.21,2000.0,329.2709,329.5792,329.2709,329.3206,2000.0
2025-03-26 11:10:00,331.25,331.48,331.23,331.24,516.0,329.3604,329.5891,329.3405,329.3505,516.0
2025-03-26 11:15:00,331.24,331.24,330.84,331.21,1297.0,329.3505,329.3505,328.9527,329.3206,1297.0
2025-03-26 11:20:00,330.82,330.94,330.78,330.94,500.0,328.9329,329.0522,328.8931,329.0522,500.0
2025-03-26 11:25:00,330.59,330.6,329.82,329.82,1100.0,328.7042,328.7141,327.9386,327.9386,1100.0
2025-03-26 11:30:00,330.09,330.61,330.08,330.38,900.0,328.207,328.7241,328.1971,328.4954,900.0
2025-03-26 11:35:00,330.63,331.14,330.63,331.02,2837.0,328.7439,329.251,328.7439,329.1317,2837.0
2025-03-26 11:40:00,330.78,331.09,330.78,331.09,210.0,328.8931,329.2013,328.8931,329.2013,210.0
2025-03-26 11:45:00,330.57,330.7,330.32,330.32,1591.0,328.6843,328.8135,328.4357,328.4357,1591.0
2025-03-26 11:50:00,330.62,330.62,329.66,329.66,4099.0,328.734,328.734,327.7795,327.7795,4099.0
2025-03-26 11:55:00,329.71,329.83,328.99,329.0,4097.0,327.8292,327.9485,327.1133,327.1232,4097.0
2025-03-26 12:00:00,329.38,329.71,329.37,329.58,314.0,327.5011,327.8292,327.4911,327.6999,314.0
2025-03-26 12:05:00,329.72,329.92,329.35,329.35,1034.0,327.8391,328.038,327.4712,327.4712,1034.0
2025-03-26 12:10:00,329.28,329.54,329.13,329.13,1200.0,327.4016,327.6602,327.2525,327.2525,1200.0
2025-03-26 12:15:00,329.1,329.35,329.01,329.35,1057.0,327.2227,327.4712,327.1332,327.4712,1057.0
2025-03-26 12:20:00,329.36,330.09,329.15,329.76,1181.0,327.4812,328.207,327.2724,327.8789,1181.0
2025-03-26 12:25:00,329.74,329.98,329.6,329.6,625.0,327.859,328.0977,327.7198,327.7198,625.0
2025-03-26 12:30:00,330.32,330.32,329.8,329.9,1725.0,328.4357,328.4357,327.9187,328.0181,1725.0
2025-03-26 12:35:00,329.9,329.9,329.9,329.9,0.0,328.0181,328.0181,328.0181,328.0181,0.0
2025-03-26 12:40:00,329.95,330.09,329.79,330.0,1563.0,328.0678,328.207,327.9087,328.1175,1563.0
2025-03-26 12:45:00,329.97,330.03,329.97,330.02,800.0,328.0877,328.1474,328.0877,328.1374,800.0
2025-03-26 12:50:00,329.99,329.99,329.63,329.63,925.0,328.1076,328.1076,327.7496,327.7496,925.0
2025-03-26 12:55:00,328.98,328.98,328.56,328.56,900.0,327.1034,327.1034,326.6858,326.6858,900.0
2025-03-26 13:00:00,328.37,328.64,328.37,328.64,2318.0,326.4968,326.7653,326.4968,326.7653,2318.0
2025-03-26 13:05:00,328.55,328.78,328.53,328.75,1019.0,326.6758,326.9045,326.6559,326.8747,1019.0
2025-03-26 13:10:00,328.91,329.15,328.9,328.9,500.0,327.0338,327.2724,327.0238,327.0238,500.0
2025-03-26 13:15:00,328.69,328.69,327.66,327.66,1622.0,326.815,326.815,325.7909,325.7909,1622.0
2025-03-26 13:20:00,327.78,328.07,327.78,328.06,200.0,325.9102,326.1985,325.9102,326.1886,200.0
2025-03-26 13:25:00,327.65,327.72,327.4,327.41,1074.0,325.7809,325.8505,325.5324,325.5423,1074.0
2025-03-26 13:30:00,327.6,327.82,327.21,327.21,678.0,325.7312,325.95,325.3435,325.3435,678.0
2025-03-26 13:35:00,327.14,327.29,326.89,326.89,1700.0,325.2739,325.423,325.0253,325.0253,1700.0
2025-03-26 13:40:00,327.02,327.89,326.89,327.41,11195.0,325.1545,326.0196,325.0253,325.5423,11195.0
2025-03-26 13:45:00,327.53,327.53,326.61,327.01,9406.0,325.6616,325.6616,324.7469,325.1446,9406.0
2025-03-26 13:50:00,326.85,327.51,326.67,327.49,3427.0,324.9855,325.6417,324.8065,325.6219,3427.0
2025-03-26 13:55:00,327.24,327.24,327.07,327.19,300.0,325.3733,325.3733,325.2043,325.3236,300.0
2025-03-26 14:00:00,327.19,327.64,327.18,327.38,1297.0,325.3236,325.771,325.3136,325.5125,1297.0
2025-03-26 14:05:00,327.42,327.67,327.3,327.67,1775.0,325.5523,325.8008,325.4329,325.8008,1775.0
2025-03-26 14:10:00,327.69,328.37,327.69,328.12,3036.0,325.8207,326.4968,325.8207,326.2483,3036.0
2025-03-26 14:15:00,328.33,328.66,328.25,328.66,657.0,326.4571,326.7852,326.3775,326.7852,657.0
2025-03-26 14:20:00,328.47,328.66,328.47,328.66,390.0,326.5963,326.7852,326.5963,326.7852,390.0
2025-03-26 14:25:00,328.97,329.03,328.6,329.02,2027.0,327.0934,327.1531,326.7255,327.1431,2027.0
2025-03-26 14:30:00,328.75,329.02,328.44,328.86,1478.0,326.8747,327.1431,326.5664,326.984,1478.0
2025-03-26 14:35:00,328.29,328.54,328.18,328.54,610.0,326.4173,326.6659,326.3079,326.6659,610.0
2025-03-26 14:40:00,328.54,328.94,328.22,328.29,9663.0,326.6659,327.0636,326.3477,326.4173,9663.0
2025-03-26 14:45:00,328.36,328.36,327.22,327.35,2585.0,326.4869,326.4869,325.3534,325.4827,2585.0
2025-03-26 14:50:00,327.48,327.51,327.24,327.51,1300.0,325.6119,325.6417,325.3733,325.6417,1300.0
2025-03-26 14:55:00,327.52,327.62,327.34,327.35,2053.0,325.6517,325.7511,325.4727,325.4827,2053.0
2025-03-26 15:00:00,327.33,327.84,327.24,327.37,3923.0,325.4628,325.9699,325.3733,325.5025,3923.0
2025-03-26 15:05:00,327.45,327.63,327.34,327.63,1500.0,325.5821,325.7611,325.4727,325.7611,1500.0
2025-03-26 15:10:00,327.58,327.58,327.41,327.43,500.0,325.7113,325.7113,325.5423,325.5622,500.0
2025-03-26 15:15:00,327.6,328.15,327.57,328.03,2010.0,325.7312,326.2781,325.7014,326.1588,2010.0
2025-03-26 15:20:00,328.06,329.0,328.05,328.25,3214.0,326.1886,327.1232,326.1787,326.3775,3214.0
2025-03-26 15:25:00,328.25,328.27,327.92,328.12,2069.0,326.3775,326.3974,326.0494,326.2483,2069.0
2025-03-26 15:30:00,327.92,328.16,327.91,328.11,1468.0,326.0494,326.288,326.0395,326.2383,1468.0
2025-03-26 15:35:00,328.14,328.14,327.67,327.85,2341.0,326.2681,326.2681,325.8008,325.9798,2341.0
2025-03-26 15:40:00,327.82,328.21,327.82,328.12,1592.0,325.95,326.3377,325.95,326.2483,1592.0
2025-03-26 15:45:00,328.15,328.38,327.83,328.38,3687.0,326.2781,326.5068,325.9599,326.5068,3687.0
2025-03-26 15:50:00,328.5,328.79,328.1,328.58,6862.0,326.6261,326.9144,326.2284,326.7056,6862.0
2025-03-26 15:55:00,328.59,328.63,327.96,328.09,21530.0,326.7156,326.7554,326.0892,326.2184,21530.0
2025-03-27 09:30:00,325.85,327.59,325.0,326.43,12905.0,323.9912,325.7213,323.1461,324.5679,12905.0
2025-03-27 09:35:00,325.11,325.11,322.1,322.1,3391.0,323.2554,323.2554,320.2626,320.2626,3391.0
2025-03-27 09:40:00,321.96,323.66,320.73,320.73,3376.0,320.1234,321.8137,318.9004,318.9004,3376.0
2025-03-27 09:45:00,320.96,321.03,319.72,320.85,8477.0,319.1291,319.1987,317.8962,319.0197,8477.0
2025-03-27 09:50:00,321.48,322.02,320.02,320.24,5449.0,319.6461,320.1831,318.1945,318.4132,5449.0
2025-03-27 09:55:00,321.32,322.28,320.24,322.28,8359.0,319.4871,320.4416,318.4132,320.4416,8359.0
2025-03-27 10:00:00,322.1,323.9,321.39,322.48,11874.0,320.2626,322.0523,319.5567,320.6404,11874.0
2025-03-27 10:05:00,322.49,322.77,322.19,322.48,3712.0,320.6504,320.9288,320.3521,320.6404,3712.0
2025-03-27 10:10:00,322.46,323.63,322.42,323.62,12445.0,320.6205,321.7839,320.5808,321.7739,12445.0
2025-03-27 10:15:00,324.67,325.22,323.74,325.22,8269.0,322.8179,323.3648,321.8932,323.3648,8269.0
2025-03-27 10:20:00,324.83,324.86,323.98,324.44,3952.0,322.977,323.0069,322.1319,322.5893,3952.0
2025-03-27 10:25:00,324.36,325.0,323.72,325.0,2937.0,322.5097,323.1461,321.8734,323.1461,2937.0
2025-03-27 10:30:00,325.08,325.1,324.28,325.1,2825.0,323.2256,323.2455,322.4302,323.2455,2825.0
2025-03-27 10:35:00,325.11,325.88,324.86,325.84,8773.0,323.2554,324.021,323.0069,323.9813,8773.0
2025-03-27 10:40:00,325.84,327.09,325.83,326.63,19245.0,323.9813,325.2241,323.9713,324.7668,19245.0
2025-03-27 10:45:00,326.57,327.02,325.49,325.49,13681.0,324.7071,325.1545,323.6333,323.6333,13681.0
2025-03-27 10:50:00,326.07,326.21,325.26,325.77,5431.0,324.21,324.3492,323.4046,323.9117,5431.0
2025-03-27 10:55:00,325.18,325.41,324.43,325.22,10795.0,323.325,323.5537,322.5793,323.3648,10795.0
2025-03-27 11:00:00,325.22,326.09,324.62,325.93,4050.0,323.3648,324.2298,322.7682,324.0708,4050.0
2025-03-27 11:05:00,325.67,326.1,325.42,325.53,6068.0,323.8122,324.2398,323.5637,323.673,6068.0
2025-03-27 11:10:00,325.68,326.27,325.48,326.27,2405.0,323.8222,324.4088,323.6233,324.4088,2405.0
2025-03-27 11:15:00,325.86,326.58,325.33,325.96,9447.0,324.0012,324.717,323.4742,324.1006,9447.0
2025-03-27 11:20:00,325.87,325.87,325.34,325.57,6754.0,324.0111,324.0111,323.4841,323.7128,6754.0
2025-03-27 11:25:00,325.53,325.53,324.56,324.56,2021.0,323.673,323.673,322.7086,322.7086,2021.0
2025-03-27 11:30:00,324.35,324.55,323.74,323.79,12807.0,322.4998,322.6986,321.8932,321.943,12807.0
2025-03-27 11:35:00,323.57,323.76,323.19,323.69,17808.0,321.7242,321.9131,321.3464,321.8435,17808.0
2025-03-27 11:40:00,323.31,323.36,323.04,323.04,3777.0,321.4657,321.5154,321.1972,321.1972,3777.0
2025-03-27 11:45:00,323.01,323.01,322.77,322.77,2718.0,321.1674,321.1674,320.9288,320.9288,2718.0
2025-03-27 11:50:00,322.77,323.39,322.77,323.37,2657.0,320.9288,321.5452,320.9288,321.5254,2657.0
2025-03-27 11:55:00,323.3,323.56,323.3,323.56,500.0,321.4558,321.7143,321.4558,321.7143,500.0
2025-03-27 12:00:00,323.56,324.86,323.56,324.84,1454.0,321.7143,323.0069,321.7143,322.987,1454.0
2025-03-27 12:05:00,324.79,325.45,324.79,325.44,675.0,322.9373,323.5935,322.9373,323.5835,675.0
2025-03-27 12:10:00,325.29,325.29,325.02,325.17,2143.0,323.4344,323.4344,323.1659,323.3151,2143.0
2025-03-27 12:15:00,325.08,325.42,324.89,325.42,2588.0,323.2256,323.5637,323.0367,323.5637,2588.0
2025-03-27 12:20:00,325.44,325.44,325.19,325.19,2877.0,323.5835,323.5835,323.335,323.335,2877.0
2025-03-27 12:25:00,325.38,325.38,324.96,325.11,1991.0,323.5239,323.5239,323.1063,323.2554,1991.0
2025-03-27 12:30:00,325.41,325.42,324.97,325.19,505.0,323.5537,323.5637,323.1162,323.335,505.0
2025-03-27 12:35:00,324.93,324.97,324.33,324.68,5759.0,323.0765,323.1162,322.4799,322.8279,5759.0
2025-03-27 12:40:00,324.34,324.49,324.28,324.29,500.0,322.4898,322.639,322.4302,322.4401,500.0
2025-03-27 12:45:00,324.28,324.28,323.17,323.17,1649.0,322.4302,322.4302,321.3265,321.3265,1649.0
2025-03-27 12:50:00,322.93,323.01,322.58,322.59,1834.0,321.0879,321.1674,320.7399,320.7498,1834.0
2025-03-27 12:55:00,322.4,322.4,321.84,321.84,926.0,320.5609,320.5609,320.0041,320.0041,926.0
2025-03-27 13:00:00,322.15,322.44,321.73,322.44,12144.0,320.3123,320.6007,319.8947,320.6007,12144.0
2025-03-27 13:05:00,322.5,322.51,322.5,322.5,1817.0,320.6603,320.6703,320.6603,320.6603,1817.0
2025-03-27 13:10:00,322.5,323.3,322.5,323.21,3363.0,320.6603,321.4558,320.6603,321.3663,3363.0
2025-03-27 13:15:00,323.24,323.72,322.97,323.49,4162.0,321.3961,321.8734,321.1276,321.6447,4162.0
2025-03-27 13:20:00,323.49,323.57,323.16,323.34,3468.0,321.6447,321.7242,321.3166,321.4955,3468.0
2025-03-27 13:25:00,323.32,323.45,322.86,322.9,4498.0,321.4756,321.6049,321.0183,321.058,4498.0
2025-03-27 13:30:00,322.89,323.16,322.84,323.06,2167.0,321.0481,321.3166,320.9984,321.2171,2167.0
2025-03-27 13:35:00,323.16,323.21,322.94,323.05,2818.0,321.3166,321.3663,321.0978,321.2072,2818.0
2025-03-27 13:40:00,322.84,323.08,322.52,322.52,2770.0,320.9984,321.237,320.6802,320.6802,2770.0
2025-03-27 13:45:00,322.72,322.99,322.2,322.65,2259.0,320.8791,321.1475,320.362,320.8095,2259.0
2025-03-27 13:50:00,322.86,322.97,322.31,322.5,3399.0,321.0183,321.1276,320.4714,320.6603,3399.0
2025-03-27 13:55:00,322.51,322.51,322.12,322.36,1469.0,320.6703,320.6703,320.2825,320.5211,1469.0
2025-03-27 14:00:00,322.49,323.21,322.18,323.21,7609.0,320.6504,321.3663,320.3421,321.3663,7609.0
2025-03-27 14:05:00,323.41,324.06,323.11,324.06,3167.0,321.5651,322.2114,321.2668,322.2114,3167.0
2025-03-27 14:10:00,323.61,324.31,323.61,324.31,1561.0,321.764,322.46,321.764,322.46,1561.0
2025-03-27 14:15:00,324.63,324.66,324.13,324.33,2812.0,322.7782,322.808,322.281,322.4799,2812.0
2025-03-27 14:20:00,324.36,324.38,324.31,324.31,900.0,322.5097,322.5296,322.46,322.46,900.0
2025-03-27 14:25:00,323.98,324.32,323.74,323.74,3551.0,322.1319,322.4699,321.8932,321.8932,3551.0
2025-03-27 14:30:00,323.83,323.84,323.54,323.8,1465.0,321.9827,321.9927,321.6944,321.9529,1465.0
2025-03-27 14:35:00,323.56,323.93,323.56,323.93,859.0,321.7143,322.0822,321.7143,322.0822,859.0
2025-03-27 14:40:00,323.95,323.99,323.73,323.94,1045.0,322.102,322.1418,321.8833,322.0921,1045.0
2025-03-27 14:45:00,323.94,324.18,323.94,324.06,1901.0,322.0921,322.3307,322.0921,322.2114,1901.0
2025-03-27 14:50:00,324.05,324.62,324.04,324.62,1628.0,322.2015,322.7682,322.1915,322.7682,1628.0
2025-03-27 14:55:00,324.51,324.51,323.88,323.97,3235.0,322.6589,322.6589,322.0324,322.1219,3235.0
2025-03-27 15:00:00,323.95,324.55,323.94,324.47,2747.0,322.102,322.6986,322.0921,322.6191,2747.0
2025-03-27 15:05:00,324.47,324.56,323.98,324.32,2166.0,322.6191,322.7086,322.1319,322.4699,2166.0
2025-03-27 15:10:00,324.35,324.94,324.32,324.87,7147.0,322.4998,323.0864,322.4699,323.0168,7147.0
2025-03-27 15:15:00,324.99,326.01,324.98,326.01,3008.0,323.1361,324.1503,323.1262,324.1503,3008.0
2025-03-27 15:20:00,325.83,326.48,325.75,326.3,3351.0,323.9713,324.6176,323.8918,324.4386,3351.0
2025-03-27 15:25:00,326.25,326.47,326.02,326.47,2308.0,324.3889,324.6077,324.1602,324.6077,2308.0
2025-03-27 15:30:00,326.45,326.56,325.9,326.1,4855.0,324.5878,324.6972,324.0409,324.2398,4855.0
2025-03-27 15:35:00,326.1,326.1,325.28,325.5,5995.0,324.2398,324.2398,323.4245,323.6432,5995.0
2025-03-27 15:40:00,325.5,325.6,324.94,325.27,6631.0,323.6432,323.7426,323.0864,323.4145,6631.0
2025-03-27 15:45:00,325.49,325.62,325.09,325.62,5919.0,323.6333,323.7625,323.2355,323.7625,5919.0
2025-03-27 15:50:00,325.86,325.86,324.46,325.07,22633.0,324.0012,324.0012,322.6091,323.2157,22633.0
2025-03-27 15:55:00,325.05,325.05,323.37,323.44,48744.0,323.1958,323.1958,321.5254,321.595,48744.0
2025-03-28 09:30:00,322.25,322.51,322.25,322.51,7140.0,320.4117,320.6703,320.4117,320.6703,7140.0
2025-03-28 09:35:00,322.49,323.67,322.49,323.57,700.0,320.6504,321.8236,320.6504,321.7242,700.0
2025-03-28 09:40:00,323.03,323.04,321.34,321.88,1721.0,321.1873,321.1972,319.5069,320.0439,1721.0
2025-03-28 09:45:00,322.07,322.08,321.84,321.85,300.0,320.2328,320.2427,320.0041,320.014,300.0
2025-03-28 09:50:00,321.88,321.88,320.88,321.2,924.0,320.0439,320.0439,319.0496,319.3677,924.0
2025-03-28 09:55:00,320.78,320.78,318.97,318.98,2001.0,318.9501,318.9501,317.1505,317.1604,2001.0
2025-03-28 10:00:00,318.91,320.1,317.51,319.72,3360.0,317.0908,318.274,315.6988,317.8962,3360.0
2025-03-28 10:05:00,318.98,319.31,318.0,318.01,2300.0,317.1604,317.4885,316.186,316.1959,2300.0
2025-03-28 10:10:00,318.0,318.28,316.98,317.36,3634.0,316.186,316.4644,315.1718,315.5496,3634.0
2025-03-28 10:15:00,317.6,317.6,317.35,317.38,2885.0,315.7883,315.7883,315.5397,315.5695,2885.0
2025-03-28 10:20:00,317.42,317.84,317.42,317.81,761.0,315.6093,316.0269,315.6093,315.9971,761.0
2025-03-28 10:25:00,317.42,317.42,316.69,316.92,1510.0,315.6093,315.6093,314.8835,315.1122,1510.0
2025-03-28 10:30:00,316.89,317.39,316.42,316.49,1427.0,315.0823,315.5795,314.615,314.6846,1427.0
2025-03-28 10:35:00,316.03,316.49,315.59,316.24,12418.0,314.2272,314.6846,313.7897,314.436,12418.0
2025-03-28 10:40:00,316.37,316.72,316.3,316.41,2084.0,314.5653,314.9133,314.4957,314.6051,2084.0
2025-03-28 10:45:00,316.42,316.42,315.67,315.72,6124.0,314.615,314.615,313.8693,313.919,6124.0
2025-03-28 10:50:00,315.95,316.16,315.95,316.16,300.0,314.1477,314.3565,314.1477,314.3565,300.0
2025-03-28 10:55:00,315.58,316.43,315.53,316.12,3145.0,313.7798,314.6249,313.7301,314.3167,3145.0
2025-03-28 11:00:00,316.11,316.11,315.64,315.83,789.0,314.3068,314.3068,313.8395,314.0284,789.0
2025-03-28 11:05:00,316.0,316.01,315.79,315.79,750.0,314.1974,314.2073,313.9886,313.9886,750.0
2025-03-28 11:10:00,315.79,316.39,315.67,315.68,4695.0,313.9886,314.5852,313.8693,313.8792,4695.0
2025-03-28 11:15:00,315.66,316.16,315.47,316.16,2475.0,313.8593,314.3565,313.6704,314.3565,2475.0
2025-03-28 11:20:00,316.56,316.56,316.01,316.01,1329.0,314.7542,314.7542,314.2073,314.2073,1329.0
2025-03-28 11:25:00,316.24,316.51,316.22,316.22,1800.0,314.436,314.7045,314.4161,314.4161,1800.0
2025-03-28 11:30:00,316.3,316.86,316.3,316.8,1502.0,314.4957,315.0525,314.4957,314.9928,1502.0
2025-03-28 11:35:00,316.92,317.09,316.8,316.89,2938.0,315.1122,315.2812,314.9928,315.0823,2938.0
2025-03-28 11:40:00,316.79,316.79,316.39,316.39,675.0,314.9829,314.9829,314.5852,314.5852,675.0
2025-03-28 11:45:00,316.39,316.59,316.27,316.57,11086.0,314.5852,314.784,314.4659,314.7641,11086.0
2025-03-28 11:50:00,316.57,316.58,316.16,316.27,2017.0,314.7641,314.7741,314.3565,314.4659,2017.0
2025-03-28 11:55:00,316.0,316.0,315.6,315.6,1374.0,314.1974,314.1974,313.7997,313.7997,1374.0
2025-03-28 12:00:00,315.86,315.92,315.8,315.9,850.0,314.0582,314.1179,313.9985,314.098,850.0
2025-03-28 12:05:00,315.92,315.99,315.31,315.31,1713.0,314.1179,314.1875,313.5113,313.5113,1713.0
2025-03-28 12:10:00,315.57,315.58,315.29,315.58,818.0,313.7699,313.7798,313.4914,313.7798,818.0
2025-03-28 12:15:00,315.33,315.34,314.7,314.71,1047.0,313.5312,313.5412,312.9048,312.9148,1047.0
2025-03-28 12:20:00,314.97,315.07,314.64,314.64,3754.0,313.1733,313.2727,312.8452,312.8452,3754.0
2025-03-28 12:25:00,314.52,314.52,314.26,314.26,1345.0,312.7258,312.7258,312.4673,312.4673,1345.0
2025-03-28 12:30:00,314.5,315.25,314.38,314.93,5508.0,312.706,313.4517,312.5866,313.1335,5508.0
2025-03-28 12:35:00,314.64,315.0,314.64,314.85,1928.0,312.8452,313.2031,312.8452,313.054,1928.0
2025-03-28 12:40:00,314.66,315.27,314.62,315.1,7336.0,312.865,313.4716,312.8253,313.3025,7336.0
2025-03-28 12:45:00,315.11,315.42,315.11,315.19,1177.0,313.3125,313.6207,313.3125,313.392,1177.0
2025-03-28 12:50:00,315.44,315.44,314.9,315.21,2532.0,313.6406,313.6406,313.1037,313.4119,2532.0
2025-03-28 12:55:00,314.92,315.05,314.3,314.56,1289.0,313.1236,313.2528,312.5071,312.7656,1289.0
2025-03-28 13:00:00,314.39,314.39,313.78,313.79,2396.0,312.5966,312.5966,311.9901,312.0,2396.0
2025-03-28 13:05:00,313.78,313.78,313.47,313.66,1092.0,311.9901,311.9901,311.6818,311.8707,1092.0
2025-03-28 13:10:00,313.44,313.51,313.22,313.22,1630.0,311.652,311.7216,311.4333,311.4333,1630.0
2025-03-28 13:15:00,313.21,313.67,312.76,313.12,30490.0,311.4233,311.8807,310.9759,311.3338,30490.0
2025-03-28 13:20:00,313.28,313.28,312.98,313.22,1144.0,311.4929,311.4929,311.1946,311.4333,1144.0
2025-03-28 13:25:00,312.94,313.03,312.62,312.7,825.0,311.1549,311.2443,310.8367,310.9162,825.0
2025-03-28 13:30:00,312.69,312.92,312.69,312.87,1392.0,310.9063,311.135,310.9063,311.0853,1392.0
2025-03-28 13:35:00,312.72,313.13,312.72,312.9,1000.0,310.9361,311.3438,310.9361,311.1151,1000.0
2025-03-28 13:40:00,312.9,312.9,312.11,312.11,2701.0,311.1151,311.1151,310.3296,310.3296,2701.0
2025-03-28 13:45:00,312.32,313.0,312.12,312.7,3650.0,310.5384,311.2145,310.3395,310.9162,3650.0
2025-03-28 13:50:00,312.68,312.73,312.68,312.72,490.0,310.8963,310.9461,310.8963,310.9361,490.0
2025-03-28 13:55:00,312.91,313.2,312.89,313.19,3060.0,311.125,311.4134,311.1051,311.4034,3060.0
2025-03-28 14:00:00,313.21,313.49,313.11,313.29,2221.0,311.4233,311.7017,311.3239,311.5029,2221.0
2025-03-28 14:05:00,312.99,313.35,312.99,313.14,1000.0,311.2046,311.5625,311.2046,311.3537,1000.0
2025-03-28 14:10:00,313.21,313.82,313.13,313.59,8803.0,311.4233,312.0298,311.3438,311.8011,8803.0
2025-03-28 14:15:00,313.63,313.83,313.39,313.6,1467.0,311.8409,312.0398,311.6023,311.8111,1467.0
2025-03-28 14:20:00,313.41,313.53,313.06,313.18,11336.0,311.6222,311.7415,311.2742,311.3935,11336.0
2025-03-28 14:25:00,313.05,313.37,313.05,313.37,1305.0,311.2642,311.5824,311.2642,311.5824,1305.0
2025-03-28 14:30:00,313.27,313.73,313.27,313.31,2195.0,311.483,311.9403,311.483,311.5227,2195.0
2025-03-28 14:35:00,313.08,313.26,313.04,313.1,1820.0,311.2941,311.473,311.2543,311.3139,1820.0
2025-03-28 14:40:00,313.1,313.18,313.1,313.1,1156.0,311.3139,311.3935,311.3139,311.3139,1156.0
2025-03-28 14:45:00,313.07,313.39,313.01,313.34,2965.0,311.2841,311.6023,311.2245,311.5526,2965.0
2025-03-28 14:50:00,313.28,313.46,313.2,313.23,1339.0,311.4929,311.6719,311.4134,311.4432,1339.0
2025-03-28 14:55:00,313.09,313.55,313.09,313.54,1704.0,311.304,311.7614,311.304,311.7514,1704.0
2025-03-28 15:00:00,313.62,313.86,313.31,313.6,3302.0,311.831,312.0696,311.5227,311.8111,3302.0
2025-03-28 15:05:00,313.75,314.28,313.59,314.05,2897.0,311.9602,312.4872,311.8011,312.2585,2897.0
2025-03-28 15:10:00,313.81,313.93,313.47,313.67,1409.0,312.0199,312.1392,311.6818,311.8807,1409.0
2025-03-28 15:15:00,313.63,313.67,313.19,313.24,3113.0,311.8409,311.8807,311.4034,311.4531,3113.0
2025-03-28 15:20:00,313.41,313.55,312.85,313.46,3985.0,311.6222,311.7614,311.0654,311.6719,3985.0
2025-03-28 15:25:00,313.41,313.44,313.07,313.11,2775.0,311.6222,311.652,311.2841,311.3239,2775.0
2025-03-28 15:30:00,313.11,313.65,312.87,313.29,5981.0,311.3239,311.8608,311.0853,311.5029,5981.0
2025-03-28 15:35:00,313.39,313.71,313.27,313.41,6173.0,311.6023,311.9205,311.483,311.6222,6173.0
2025-03-28 15:40:00,313.41,313.6,312.81,313.57,8840.0,311.6222,311.8111,311.0256,311.7813,8840.0
2025-03-28 15:45:00,313.53,314.0,313.4,313.92,9310.0,311.7415,312.2088,311.6122,312.1293,9310.0
2025-03-28 15:50:00,313.89,314.45,312.99,314.36,15007.0,312.0994,312.6562,311.2046,312.5668,15007.0
2025-03-28 15:55:00,314.36,314.36,313.35,313.87,39547.0,312.5668,312.5668,311.5625,312.0795,39547.0
2025-03-31 09:30:00,309.63,311.23,307.93,308.37,15589.0,307.8637,309.4546,306.1734,306.6109,15589.0
2025-03-31 09:35:00,308.95,308.95,307.36,307.96,1000.0,307.1876,307.1876,305.6067,306.2033,1000.0
2025-03-31 09:40:00,307.1,307.1,304.53,305.87,1584.0,305.3482,305.3482,302.7928,304.1252,1584.0
2025-03-31 09:45:00,305.29,305.51,304.8,305.51,2190.0,303.5485,303.7672,303.0613,303.7672,2190.0
2025-03-31 09:50:00,305.51,308.01,305.43,307.61,4635.0,303.7672,306.253,303.6877,305.8553,4635.0
2025-03-31 09:55:00,307.61,308.64,307.61,307.91,2958.0,305.8553,306.8794,305.8553,306.1535,2958.0
2025-03-31 10:00:00,308.0,309.86,307.99,309.32,3555.0,306.243,308.0924,306.2331,307.5555,3555.0
2025-03-31 10:05:00,309.24,309.33,308.5,308.65,3271.0,307.476,307.5654,306.7402,306.8893,3271.0
2025-03-31 10:10:00,309.09,309.24,308.13,308.17,1308.0,307.3268,307.476,306.3723,306.4121,1308.0
2025-03-31 10:15:00,308.36,309.03,307.5,307.8,4866.0,306.601,307.2672,305.7459,306.0442,4866.0
2025-03-31 10:20:00,307.51,307.85,307.09,307.39,4257.0,305.7558,306.0939,305.3382,305.6365,4257.0
2025-03-31 10:25:00,307.59,307.74,307.58,307.74,1108.0,305.8354,305.9845,305.8254,305.9845,1108.0
2025-03-31 10:30:00,307.74,309.07,307.69,308.95,5846.0,305.9845,307.3069,305.9348,307.1876,5846.0
2025-03-31 10:35:00,308.91,308.91,308.88,308.88,1029.0,307.1478,307.1478,307.118,307.118,1029.0
2025-03-31 10:40:00,308.42,308.62,308.23,308.28,500.0,306.6606,306.8595,306.4717,306.5214,500.0
2025-03-31 10:45:00,308.35,309.16,308.16,309.05,3667.0,306.591,307.3964,306.4021,307.287,3667.0
2025-03-31 10:50:00,308.99,308.99,308.3,308.66,1012.0,307.2274,307.2274,306.5413,306.8993,1012.0
2025-03-31 10:55:00,308.29,308.67,308.09,308.23,1074.0,306.5314,306.9092,306.3325,306.4717,1074.0
2025-03-31 11:00:00,308.16,308.68,308.16,308.32,2887.0,306.4021,306.9192,306.4021,306.5612,2887.0
2025-03-31 11:05:00,308.6,309.29,308.6,308.82,3449.0,306.8396,307.5257,306.8396,307.0584,3449.0
2025-03-31 11:10:00,308.88,309.07,308.69,308.75,1599.0,307.118,307.3069,306.9291,306.9888,1599.0
2025-03-31 11:15:00,308.82,309.51,308.82,309.29,2896.0,307.0584,307.7444,307.0584,307.5257,2896.0
2025-03-31 11:20:00,309.29,309.29,308.99,308.99,500.0,307.5257,307.5257,307.2274,307.2274,500.0
2025-03-31 11:25:00,309.19,309.19,308.36,308.38,6073.0,307.4262,307.4262,306.601,306.6209,6073.0
2025-03-31 11:30:00,308.44,308.97,307.85,308.97,9719.0,306.6805,307.2075,306.0939,307.2075,9719.0
2025-03-31 11:35:00,308.78,309.59,308.54,309.59,5548.0,307.0186,307.824,306.78,307.824,5548.0
2025-03-31 11:40:00,309.58,309.78,309.34,309.34,2697.0,307.814,308.0129,307.5754,307.5754,2697.0
2025-03-31 11:45:00,309.61,310.27,309.6,310.27,1532.0,307.8438,308.5001,307.8339,308.5001,1532.0
2025-03-31 11:50:00,310.02,310.26,309.97,310.19,1069.0,308.2515,308.4901,308.2018,308.4205,1069.0
2025-03-31 11:55:00,310.03,310.23,309.8,309.83,1452.0,308.2615,308.4603,308.0328,308.0626,1452.0
2025-03-31 12:00:00,309.85,309.95,309.65,309.65,1209.0,308.0825,308.1819,307.8836,307.8836,1209.0
2025-03-31 12:05:00,309.32,309.53,308.62,308.62,10408.0,307.5555,307.7643,306.8595,306.8595,10408.0
2025-03-31 12:10:00,308.59,308.76,308.29,308.74,7701.0,306.8297,306.9987,306.5314,306.9788,7701.0
2025-03-31 12:15:00,308.69,309.46,308.68,309.46,1851.0,306.9291,307.6947,306.9192,307.6947,1851.0
2025-03-31 12:20:00,309.08,309.24,309.06,309.24,2005.0,307.3169,307.476,307.297,307.476,2005.0
2025-03-31 12:25:00,309.06,309.57,308.89,309.57,2400.0,307.297,307.8041,307.128,307.8041,2400.0
2025-03-31 12:30:00,309.42,309.84,309.39,309.71,3968.0,307.6549,308.0725,307.6251,307.9433,3968.0
2025-03-31 12:35:00,309.87,310.11,309.8,309.85,2634.0,308.1024,308.341,308.0328,308.0825,2634.0
2025-03-31 12:40:00,309.81,310.66,309.81,310.17,6488.0,308.0427,308.8879,308.0427,308.4007,6488.0
2025-03-31 12:45:00,310.36,310.39,309.96,309.96,1192.0,308.5896,308.6194,308.1919,308.1919,1192.0
2025-03-31 12:50:00,310.18,310.22,309.91,310.21,1137.0,308.4106,308.4504,308.1421,308.4404,1137.0
2025-03-31 12:55:00,310.37,310.37,309.62,309.95,3715.0,308.5995,308.5995,307.8538,308.1819,3715.0
2025-03-31 13:00:00,309.89,310.12,309.53,310.01,8491.0,308.1223,308.3509,307.7643,308.2416,8491.0
2025-03-31 13:05:00,310.22,311.04,309.78,310.94,6224.0,308.4504,309.2657,308.0129,309.1663,6224.0
2025-03-31 13:10:00,311.09,311.45,310.87,311.09,3248.0,309.3154,309.6734,309.0967,309.3154,3248.0
2025-03-31 13:15:00,310.98,311.11,310.38,310.38,1883.0,309.206,309.3353,308.6095,308.6095,1883.0
2025-03-31 13:20:00,309.88,309.88,309.39,309.41,1318.0,308.1123,308.1123,307.6251,307.645,1318.0
2025-03-31 13:25:00,309.67,309.83,309.49,309.75,3819.0,307.9035,308.0626,307.7245,307.9831,3819.0
2025-03-31 13:30:00,309.92,310.06,309.79,310.06,1413.0,308.1521,308.2913,308.0228,308.2913,1413.0
2025-03-31 13:35:00,310.0,310.56,309.95,310.56,1966.0,308.2316,308.7884,308.1819,308.7884,1966.0
2025-03-31 13:40:00,310.47,310.47,310.03,310.12,508.0,308.6989,308.6989,308.2615,308.3509,508.0
2025-03-31 13:45:00,309.95,310.27,309.66,309.88,3250.0,308.1819,308.5001,307.8936,308.1123,3250.0
2025-03-31 13:50:00,309.9,310.1,309.7,310.06,3173.0,308.1322,308.3311,307.9333,308.2913,3173.0
2025-03-31 13:55:00,310.07,310.07,309.54,309.59,1749.0,308.3012,308.3012,307.7742,307.824,1749.0
2025-03-31 14:00:00,309.8,310.48,309.59,310.46,2768.0,308.0328,308.7089,307.824,308.689,2768.0
2025-03-31 14:05:00,310.46,311.53,310.38,311.53,4786.0,308.689,309.7529,308.6095,309.7529,4786.0
2025-03-31 14:10:00,311.54,311.85,311.37,311.51,4604.0,309.7628,310.0711,309.5938,309.733,4604.0
2025-03-31 14:15:00,311.15,311.43,310.92,311.27,20808.0,309.3751,309.6535,309.1464,309.4944,20808.0
2025-03-31 14:20:00,311.27,311.27,310.75,310.91,4295.0,309.4944,309.4944,308.9773,309.1364,4295.0
2025-03-31 14:25:00,310.83,311.27,310.81,311.27,2154.0,309.0569,309.4944,309.037,309.4944,2154.0
2025-03-31 14:30:00,311.69,312.29,311.64,312.02,3192.0,309.912,310.5086,309.8623,310.2401,3192.0
2025-03-31 14:35:00,312.12,312.45,311.82,312.44,3659.0,310.3395,310.6676,310.0412,310.6577,3659.0
2025-03-31 14:40:00,312.61,313.09,312.47,312.95,2368.0,310.8267,311.304,310.6875,311.1648,2368.0
2025-03-31 14:45:00,312.41,312.45,311.78,312.1,2370.0,310.6279,310.6676,310.0015,310.3196,2370.0
2025-03-31 14:50:00,312.22,312.97,312.22,312.72,1837.0,310.439,311.1847,310.439,310.9361,1837.0
2025-03-31 14:55:00,312.71,312.75,311.45,311.52,4771.0,310.9262,310.9659,309.6734,309.743,4771.0
2025-03-31 15:00:00,311.54,312.58,311.53,312.57,7091.0,309.7628,310.7969,309.7529,310.787,7091.0
2025-03-31 15:05:00,312.33,312.59,312.23,312.25,3348.0,310.5483,310.8069,310.4489,310.4688,3348.0
2025-03-31 15:10:00,312.22,312.75,312.06,312.26,9359.0,310.439,310.9659,310.2799,310.4787,9359.0
2025-03-31 15:15:00,312.59,312.92,312.39,312.49,6776.0,310.8069,311.135,310.608,310.7074,6776.0
2025-03-31 15:20:00,312.71,313.17,312.48,312.73,25980.0,310.9262,311.3835,310.6975,310.9461,25980.0
2025-03-31 15:25:00,312.34,312.71,312.2,312.54,14016.0,310.5583,310.9262,310.4191,310.7571,14016.0
2025-03-31 15:30:00,312.54,313.74,312.36,313.43,6205.0,310.7571,311.9503,310.5782,311.6421,6205.0
2025-03-31 15:35:00,313.65,313.66,312.89,312.97,6707.0,311.8608,311.8707,311.1051,311.1847,6707.0
2025-03-31 15:40:00,313.21,315.2,313.11,313.68,9846.0,311.4233,313.402,311.3239,311.8906,9846.0
2025-03-31 15:45:00,313.02,313.78,313.02,313.3,5206.0,311.2344,311.9901,311.2344,311.5128,5206.0
2025-03-31 15:50:00,313.61,313.66,312.28,313.16,24703.0,311.821,311.8707,310.4986,311.3736,24703.0
2025-03-31 15:55:00,313.14,313.47,312.36,313.45,68231.0,311.3537,311.6818,310.5782,311.6619,68231.0
2025-04-01 09:30:00,313.99,314.32,310.38,310.38,13211.0,312.1989,312.527,308.6095,308.6095,13211.0
2025-04-01 09:35:00,310.32,311.27,309.58,310.75,1172.0,308.5498,309.4944,307.814,308.9773,1172.0
2025-04-01 09:40:00,311.17,311.17,309.65,309.65,897.0,309.395,309.395,307.8836,307.8836,897.0
2025-04-01 09:45:00,310.56,312.09,310.39,311.65,6324.0,308.7884,310.3097,308.6194,309.8722,6324.0
2025-04-01 09:50:00,311.86,312.07,311.03,311.92,2484.0,310.081,310.2898,309.2557,310.1407,2484.0
2025-04-01 09:55:00,311.04,311.41,310.91,310.92,500.0,309.2657,309.6336,309.1364,309.1464,500.0
2025-04-01 10:00:00,310.26,311.01,308.87,309.21,10791.0,308.4901,309.2359,307.1081,307.4461,10791.0
2025-04-01 10:05:00,309.25,309.75,308.5,308.81,3669.0,307.4859,307.9831,306.7402,307.0484,3669.0
2025-04-01 10:10:00,308.54,308.63,306.89,306.9,5529.0,306.78,306.8694,305.1394,305.1493,5529.0
2025-04-01 10:15:00,307.35,308.19,307.23,308.19,3345.0,305.5967,306.432,305.4774,306.432,3345.0
2025-04-01 10:20:00,307.42,308.65,307.42,307.94,11444.0,305.6663,306.8893,305.6663,306.1834,11444.0
2025-04-01 10:25:00,308.32,308.46,307.99,308.2,1703.0,306.5612,306.7004,306.2331,306.4419,1703.0
2025-04-01 10:30:00,308.31,309.76,308.16,309.1,11779.0,306.5513,307.993,306.4021,307.3368,11779.0
2025-04-01 10:35:00,309.35,310.49,309.32,310.49,7921.0,307.5853,308.7188,307.5555,308.7188,7921.0
2025-04-01 10:40:00,310.5,310.99,310.49,310.99,1290.0,308.7288,309.216,308.7188,309.216,1290.0
2025-04-01 10:45:00,311.16,311.22,310.8,310.8,1241.0,309.385,309.4447,309.0271,309.0271,1241.0
2025-04-01 10:50:00,311.34,311.84,311.34,311.84,869.0,309.564,310.0611,309.564,310.0611,869.0
2025-04-01 10:55:00,311.94,312.08,311.8,311.8,1327.0,310.1606,310.2998,310.0214,310.0214,1327.0
2025-04-01 11:00:00,312.09,313.3,312.08,313.06,3452.0,310.3097,311.5128,310.2998,311.2742,3452.0
2025-04-01 11:05:00,313.12,313.55,313.11,313.44,1962.0,311.3338,311.7614,311.3239,311.652,1962.0
2025-04-01 11:10:00,313.72,315.11,313.64,315.11,2635.0,311.9304,313.3125,311.8509,313.3125,2635.0
2025-04-01 11:15:00,314.72,315.92,314.72,315.66,6617.0,312.9247,314.1179,312.9247,313.8593,6617.0
2025-04-01 11:20:00,315.25,315.96,315.02,315.96,5494.0,313.4517,314.1576,313.223,314.1576,5494.0
2025-04-01 11:25:00,315.59,315.96,314.85,314.9,4093.0,313.7897,314.1576,313.054,313.1037,4093.0
2025-04-01 11:30:00,315.0,315.35,314.53,314.8,13306.0,313.2031,313.5511,312.7358,313.0042,13306.0
2025-04-01 11:35:00,314.94,315.49,314.73,315.49,5264.0,313.1434,313.6903,312.9346,313.6903,5264.0
2025-04-01 11:40:00,315.09,315.16,314.9,314.92,1186.0,313.2926,313.3622,313.1037,313.1236,1186.0
2025-04-01 11:45:00,315.64,315.95,315.56,315.63,1015.0,313.8395,314.1477,313.7599,313.8295,1015.0
2025-04-01 11:50:00,315.6,315.88,315.6,315.72,533.0,313.7997,314.0781,313.7997,313.919,533.0
2025-04-01 11:55:00,315.36,316.06,315.14,315.93,2735.0,313.561,314.2571,313.3423,314.1278,2735.0
2025-04-01 12:00:00,316.0,316.51,315.99,316.17,1300.0,314.1974,314.7045,314.1875,314.3664,1300.0
2025-04-01 12:05:00,316.14,316.17,315.75,315.82,1894.0,314.3366,314.3664,313.9488,314.0184,1894.0
2025-04-01 12:10:00,315.81,315.94,315.8,315.94,1225.0,314.0085,314.1377,313.9985,314.1377,1225.0
2025-04-01 12:15:00,315.97,316.49,315.97,316.03,5248.0,314.1676,314.6846,314.1676,314.2272,5248.0
2025-04-01 12:20:00,316.28,316.92,315.86,315.91,3077.0,314.4758,315.1122,314.0582,314.1079,3077.0
2025-04-01 12:25:00,315.95,315.95,314.94,315.02,1865.0,314.1477,314.1477,313.1434,313.223,1865.0
2025-04-01 12:30:00,315.0,315.37,314.15,314.86,2463.0,313.2031,313.571,312.358,313.0639,2463.0
2025-04-01 12:35:00,315.16,315.17,314.14,314.15,2390.0,313.3622,313.3721,312.348,312.358,2390.0
2025-04-01 12:40:00,314.11,314.61,314.11,314.42,1141.0,312.3182,312.8153,312.3182,312.6264,1141.0
2025-04-01 12:45:00,313.84,314.57,313.84,314.57,1286.0,312.0497,312.7756,312.0497,312.7756,1286.0
2025-04-01 12:50:00,314.7,315.51,314.63,315.49,1860.0,312.9048,313.7102,312.8352,313.6903,1860.0
2025-04-01 12:55:00,315.49,315.79,315.48,315.53,2252.0,313.6903,313.9886,313.6804,313.7301,2252.0
2025-04-01 13:00:00,315.47,315.47,315.45,315.45,400.0,313.6704,313.6704,313.6505,313.6505,400.0
2025-04-01 13:05:00,315.18,315.3,315.07,315.07,824.0,313.3821,313.5014,313.2727,313.2727,824.0
2025-04-01 13:10:00,315.34,315.56,315.34,315.48,793.0,313.5412,313.7599,313.5412,313.6804,793.0
2025-04-01 13:15:00,315.44,315.44,314.97,315.04,1782.0,313.6406,313.6406,313.1733,313.2429,1782.0
2025-04-01 13:20:00,314.94,314.98,314.94,314.98,200.0,313.1434,313.1832,313.1434,313.1832,200.0
2025-04-01 13:25:00,314.92,314.99,314.45,314.45,1201.0,313.1236,313.1932,312.6562,312.6562,1201.0
2025-04-01 13:30:00,314.51,315.08,314.51,314.56,1600.0,312.7159,313.2826,312.7159,312.7656,1600.0
2025-04-01 13:35:00,314.53,314.88,314.52,314.88,750.0,312.7358,313.0838,312.7258,313.0838,750.0
2025-04-01 13:40:00,314.9,315.0,314.29,314.43,2112.0,313.1037,313.2031,312.4972,312.6364,2112.0
2025-04-01 13:45:00,314.5,314.9,314.49,314.9,901.0,312.706,313.1037,312.696,313.1037,901.0
2025-04-01 13:50:00,314.88,315.09,314.62,314.62,2336.0,313.0838,313.2926,312.8253,312.8253,2336.0
2025-04-01 13:55:00,314.71,314.71,314.39,314.43,1696.0,312.9148,312.9148,312.5966,312.6364,1696.0
2025-04-01 14:00:00,314.31,314.32,313.31,313.36,2081.0,312.517,312.527,311.5227,311.5725,2081.0
2025-04-01 14:05:00,313.75,313.85,313.35,313.35,701.0,311.9602,312.0597,311.5625,311.5625,701.0
2025-04-01 14:10:00,313.38,313.43,313.1,313.43,2468.0,311.5923,311.6421,311.3139,311.6421,2468.0
2025-04-01 14:15:00,313.46,313.46,313.09,313.13,900.0,311.6719,311.6719,311.304,311.3438,900.0
2025-04-01 14:20:00,313.22,313.28,312.83,313.03,8783.0,311.4333,311.4929,311.0455,311.2443,8783.0
2025-04-01 14:25:00,313.37,313.47,313.05,313.06,1224.0,311.5824,311.6818,311.2642,311.2742,1224.0
2025-04-01 14:30:00,313.24,313.48,313.08,313.31,21651.0,311.4531,311.6918,311.2941,311.5227,21651.0
2025-04-01 14:35:00,313.31,313.72,313.31,313.72,3943.0,311.5227,311.9304,311.5227,311.9304,3943.0
2025-04-01 14:40:00,313.29,313.56,313.28,313.56,1600.0,311.5029,311.7713,311.4929,311.7713,1600.0
2025-04-01 14:45:00,313.57,313.57,313.11,313.16,1100.0,311.7813,311.7813,311.3239,311.3736,1100.0
2025-04-01 14:50:00,313.03,313.2,312.74,313.2,3294.0,311.2443,311.4134,310.956,311.4134,3294.0
2025-04-01 14:55:00,313.56,314.32,313.56,313.79,1338.0,311.7713,312.527,311.7713,312.0,1338.0
2025-04-01 15:00:00,314.04,314.75,314.0,314.29,769.0,312.2486,312.9545,312.2088,312.4972,769.0
2025-04-01 15:05:00,314.74,314.81,314.32,314.47,3434.0,312.9446,313.0142,312.527,312.6761,3434.0
2025-04-01 15:10:00,314.19,314.46,314.14,314.46,1000.0,312.3977,312.6662,312.348,312.6662,1000.0
2025-04-01 15:15:00,314.68,315.02,314.11,314.17,5892.0,312.8849,313.223,312.3182,312.3778,5892.0
2025-04-01 15:20:00,314.15,314.74,314.11,314.73,4764.0,312.358,312.9446,312.3182,312.9346,4764.0
2025-04-01 15:25:00,314.8,315.01,314.59,314.59,3320.0,313.0042,313.213,312.7954,312.7954,3320.0
2025-04-01 15:30:00,314.66,315.34,314.59,314.99,4825.0,312.865,313.5412,312.7954,313.1932,4825.0
2025-04-01 15:35:00,314.87,315.4,314.68,315.05,11437.0,313.0738,313.6008,312.8849,313.2528,11437.0
2025-04-01 15:40:00,315.08,315.08,314.84,315.06,4088.0,313.2826,313.2826,313.044,313.2628,4088.0
2025-04-01 15:45:00,315.11,315.52,314.76,314.98,4921.0,313.3125,313.7201,312.9645,313.1832,4921.0
2025-04-01 15:50:00,314.77,315.59,314.22,315.44,14199.0,312.9744,313.7897,312.4276,313.6406,14199.0
2025-04-01 15:55:00,315.49,315.49,314.84,315.19,43636.0,313.6903,313.6903,313.044,313.392,43636.0
2025-04-02 09:30:00,310.75,313.86,310.12,310.72,16668.0,308.9773,312.0696,308.3509,308.9475,16668.0
2025-04-02 09:35:00,313.71,315.84,313.71,314.43,2700.0,311.9205,314.0383,311.9205,312.6364,2700.0
2025-04-02 09:40:00,314.54,314.54,313.54,313.54,505.0,312.7457,312.7457,311.7514,311.7514,505.0
2025-04-02 09:45:00,313.99,314.63,313.35,313.99,3564.0,312.1989,312.8352,311.5625,312.1989,3564.0
2025-04-02 09:50:00,314.63,315.23,313.37,313.63,2978.0,312.8352,313.4318,311.5824,311.8409,2978.0
2025-04-02 09:55:00,313.48,313.85,313.25,313.81,1300.0,311.6918,312.0597,311.4631,312.0199,1300.0
2025-04-02 10:00:00,313.21,315.0,312.89,314.6,5447.0,311.4233,313.2031,311.1051,312.8054,5447.0
2025-04-02 10:05:00,314.99,314.99,314.32,314.69,1950.0,313.1932,313.1932,312.527,312.8949,1950.0
2025-04-02 10:10:00,314.7,314.76,313.67,314.21,1906.0,312.9048,312.9645,311.8807,312.4176,1906.0
2025-04-02 10:15:00,314.47,315.12,314.42,315.12,1107.0,312.6761,313.3224,312.6264,313.3224,1107.0
2025-04-02 10:20:00,315.02,315.02,314.01,314.36,7546.0,313.223,313.223,312.2188,312.5668,7546.0
2025-04-02 10:25:00,314.52,315.23,314.51,315.12,700.0,312.7258,313.4318,312.7159,313.3224,700.0
2025-04-02 10:30:00,315.09,316.43,314.92,316.43,3844.0,313.2926,314.6249,313.1236,314.6249,3844.0
2025-04-02 10:35:00,315.4,315.78,314.99,315.47,1632.0,313.6008,313.9787,313.1932,313.6704,1632.0
2025-04-02 10:40:00,315.48,315.89,315.33,315.33,1568.0,313.6804,314.088,313.5312,313.5312,1568.0
2025-04-02 10:45:00,315.49,315.77,315.29,315.51,1105.0,313.6903,313.9687,313.4914,313.7102,1105.0
2025-04-02 10:50:00,315.63,316.14,315.52,315.87,1820.0,313.8295,314.3366,313.7201,314.0681,1820.0
2025-04-02 10:55:00,316.44,316.72,316.0,316.34,929.0,314.6349,314.9133,314.1974,314.5355,929.0
2025-04-02 11:00:00,316.1,316.14,315.81,316.13,1137.0,314.2968,314.3366,314.0085,314.3267,1137.0
2025-04-02 11:05:00,316.08,316.36,316.08,316.3,700.0,314.2769,314.5553,314.2769,314.4957,700.0
2025-04-02 11:10:00,316.68,317.01,316.47,316.47,2674.0,314.8735,315.2016,314.6647,314.6647,2674.0
2025-04-02 11:15:00,316.44,316.97,316.43,316.97,1946.0,314.6349,315.1619,314.6249,315.1619,1946.0
2025-04-02 11:20:00,317.83,317.83,317.53,317.54,300.0,316.017,316.017,315.7187,315.7286,300.0
2025-04-02 11:25:00,318.24,318.53,318.09,318.09,1100.0,316.4246,316.713,316.2755,316.2755,1100.0
2025-04-02 11:30:00,317.88,318.51,317.88,318.5,500.0,316.0667,316.6931,316.0667,316.6831,500.0
2025-04-02 11:35:00,318.48,319.22,318.47,318.8,703.0,316.6633,317.399,316.6533,316.9814,703.0
2025-04-02 11:40:00,319.18,319.19,317.7,317.73,1875.0,317.3593,317.3692,315.8877,315.9175,1875.0
2025-04-02 11:45:00,317.7,317.88,317.0,317.16,1588.0,315.8877,316.0667,315.1917,315.3508,1588.0
2025-04-02 11:50:00,316.96,317.39,316.95,317.38,2177.0,315.1519,315.5795,315.142,315.5695,2177.0
2025-04-02 11:55:00,317.53,317.8,317.53,317.8,755.0,315.7187,315.9871,315.7187,315.9871,755.0
2025-04-02 12:00:00,317.87,317.96,317.41,317.78,7436.0,316.0567,316.1462,315.5994,315.9672,7436.0
2025-04-02 12:05:00,317.89,318.22,317.42,318.22,1517.0,316.0766,316.4047,315.6093,316.4047,1517.0
2025-04-02 12:10:00,318.29,319.27,318.29,319.27,1987.0,316.4743,317.4487,316.4743,317.4487,1987.0
2025-04-02 12:15:00,319.54,319.73,319.41,319.62,400.0,317.7172,317.9061,317.5879,317.7967,400.0
2025-04-02 12:20:00,319.62,319.62,319.62,319.62,0.0,317.7967,317.7967,317.7967,317.7967,0.0
2025-04-02 12:25:00,319.51,319.51,319.29,319.29,448.0,317.6874,317.6874,317.4686,317.4686,448.0
2025-04-02 12:30:00,319.43,319.43,319.14,319.14,550.0,317.6078,317.6078,317.3195,317.3195,550.0
2025-04-02 12:35:00,319.42,319.43,318.64,318.64,5796.0,317.5979,317.6078,316.8223,316.8223,5796.0
2025-04-02 12:40:00,318.64,318.76,318.63,318.76,300.0,316.8223,316.9417,316.8124,316.9417,300.0
2025-04-02 12:45:00,318.96,319.55,318.96,319.55,1709.0,317.1405,317.7271,317.1405,317.7271,1709.0
2025-04-02 12:50:00,319.74,320.52,319.57,319.96,2095.0,317.9161,318.6916,317.747,318.1348,2095.0
2025-04-02 12:55:00,320.28,320.29,320.28,320.28,105.0,318.453,318.4629,318.453,318.453,105.0
2025-04-02 13:00:00,319.88,319.89,319.88,319.88,140.0,318.0553,318.0652,318.0553,318.0553,140.0
2025-04-02 13:05:00,319.63,320.36,319.62,320.36,300.0,317.8067,318.5325,317.7967,318.5325,300.0
2025-04-02 13:10:00,321.24,321.25,320.39,320.85,4122.0,319.4075,319.4175,318.5624,319.0197,4122.0
2025-04-02 13:15:00,320.4,320.62,320.23,320.23,831.0,318.5723,318.791,318.4033,318.4033,831.0
2025-04-02 13:20:00,320.0,320.26,320.0,320.26,330.0,318.1746,318.4331,318.1746,318.4331,330.0
2025-04-02 13:25:00,319.91,320.24,319.86,319.86,1745.0,318.0851,318.4132,318.0354,318.0354,1745.0
2025-04-02 13:30:00,319.86,319.86,319.86,319.86,0.0,318.0354,318.0354,318.0354,318.0354,0.0
2025-04-02 13:35:00,319.45,319.45,318.75,319.28,2124.0,317.6277,317.6277,316.9317,317.4587,2124.0
2025-04-02 13:40:00,319.19,319.2,318.18,318.18,2650.0,317.3692,317.3791,316.365,316.365,2650.0
2025-04-02 13:45:00,318.0,318.18,317.79,317.84,902.0,316.186,316.365,315.9772,316.0269,902.0
2025-04-02 13:50:00,317.79,317.85,317.27,317.85,2502.0,315.9772,316.0368,315.4602,316.0368,2502.0
2025-04-02 13:55:00,318.14,318.14,318.14,318.14,908.0,316.3252,316.3252,316.3252,316.3252,908.0
2025-04-02 14:00:00,318.43,318.61,317.99,318.57,1265.0,316.6135,316.7925,316.176,316.7527,1265.0
2025-04-02 14:05:00,317.99,318.02,317.77,318.02,1270.0,316.176,316.2059,315.9573,316.2059,1270.0
2025-04-02 14:10:00,317.47,317.47,317.42,317.42,733.0,315.659,315.659,315.6093,315.6093,733.0
2025-04-02 14:15:00,317.54,317.54,317.51,317.51,200.0,315.7286,315.7286,315.6988,315.6988,200.0
2025-04-02 14:20:00,317.51,317.51,317.51,317.51,0.0,315.6988,315.6988,315.6988,315.6988,0.0
2025-04-02 14:25:00,317.97,317.97,317.17,317.17,207.0,316.1562,316.1562,315.3607,315.3607,207.0
2025-04-02 14:30:00,317.23,317.78,317.08,317.78,1090.0,315.4204,315.9672,315.2712,315.9672,1090.0
2025-04-02 14:35:00,317.82,318.39,317.82,318.39,554.0,316.007,316.5738,316.007,316.5738,554.0
2025-04-02 14:40:00,318.44,319.32,318.44,318.52,4249.0,316.6235,317.4985,316.6235,316.703,4249.0
2025-04-02 14:45:00,318.52,318.52,318.52,318.52,0.0,316.703,316.703,316.703,316.703,0.0
2025-04-02 14:50:00,318.55,318.55,318.0,318.31,1246.0,316.7329,316.7329,316.186,316.4942,1246.0
2025-04-02 14:55:00,318.31,318.37,317.29,317.3,1669.0,316.4942,316.5539,315.48,315.49,1669.0
2025-04-02 15:00:00,317.27,318.04,317.26,318.04,857.0,315.4602,316.2258,315.4502,316.2258,857.0
2025-04-02 15:05:00,318.19,318.2,318.19,318.19,390.0,316.3749,316.3848,316.3749,316.3749,390.0
2025-04-02 15:10:00,317.96,318.11,317.95,318.07,947.0,316.1462,316.2954,316.1363,316.2556,947.0
2025-04-02 15:15:00,317.81,318.19,317.64,318.06,3447.0,315.9971,316.3749,315.828,316.2456,3447.0
2025-04-02 15:20:00,318.31,318.31,317.98,318.04,728.0,316.4942,316.4942,316.1661,316.2258,728.0
2025-04-02 15:25:00,318.42,318.73,318.23,318.55,1750.0,316.6036,316.9118,316.4147,316.7329,1750.0
2025-04-02 15:30:00,318.53,319.8,318.27,319.8,3180.0,316.713,317.9757,316.4544,317.9757,3180.0
2025-04-02 15:35:00,319.46,320.16,319.42,319.97,6771.0,317.6377,318.3337,317.5979,318.1448,6771.0
2025-04-02 15:40:00,319.86,320.5,319.85,320.0,8850.0,318.0354,318.6717,318.0254,318.1746,8850.0
2025-04-02 15:45:00,320.17,320.54,320.03,320.18,7723.0,318.3436,318.7115,318.2044,318.3536,7723.0
2025-04-02 15:50:00,320.09,320.54,319.79,320.34,18573.0,318.2641,318.7115,317.9658,318.5126,18573.0
2025-04-02 15:55:00,320.52,320.58,319.86,319.97,52074.0,318.6916,318.7513,318.0354,318.1448,52074.0
2025-04-03 09:30:00,308.11,308.11,303.5,304.68,4931.0,306.3524,306.3524,301.7687,302.942,4931.0
2025-04-03 09:35:00,304.38,306.63,303.83,306.15,26420.0,302.6437,304.8808,302.0968,304.4036,26420.0
2025-04-03 09:40:00,306.01,306.13,303.82,304.19,4957.0,304.2644,304.3837,302.0869,302.4548,4957.0
2025-04-03 09:45:00,304.19,305.29,302.0,302.76,3842.0,302.4548,303.5485,300.2773,301.0329,3842.0
2025-04-03 09:50:00,303.04,303.5,301.08,302.34,8445.0,301.3113,301.7687,299.3625,300.6153,8445.0
2025-04-03 09:55:00,302.16,302.17,301.01,301.25,2997.0,300.4363,300.4463,299.2929,299.5315,2997.0
2025-04-03 10:00:00,301.32,301.91,300.1,300.18,28179.0,299.6011,300.1878,298.3881,298.4676,28179.0
2025-04-03 10:05:00,300.1,300.72,299.47,299.5,9174.0,298.3881,299.0046,297.7617,297.7915,9174.0
2025-04-03 10:10:00,299.5,299.96,298.51,298.96,5536.0,297.7915,298.2489,296.8072,297.2546,5536.0
2025-04-03 10:15:00,299.15,299.55,298.31,298.31,6733.0,297.4435,297.8412,296.6083,296.6083,6733.0
2025-04-03 10:20:00,298.0,298.01,297.15,297.51,3301.0,296.3001,296.31,295.4549,295.8129,3301.0
2025-04-03 10:25:00,297.41,298.08,297.4,298.06,18211.0,295.7134,296.3796,295.7035,296.3597,18211.0
2025-04-03 10:30:00,298.06,298.37,297.52,297.63,6149.0,296.3597,296.668,295.8228,295.9322,6149.0
2025-04-03 10:35:00,297.63,297.99,297.08,297.46,3709.0,295.9322,296.2901,295.3853,295.7632,3709.0
2025-04-03 10:40:00,297.84,298.43,296.72,297.98,3905.0,296.141,296.7276,295.0274,296.2802,3905.0
2025-04-03 10:45:00,297.7,298.37,297.16,298.2,7000.0,296.0018,296.668,295.4649,296.4989,7000.0
2025-04-03 10:50:00,297.97,298.07,296.94,297.06,12832.0,296.2702,296.3697,295.2461,295.3654,12832.0
2025-04-03 10:55:00,297.76,297.79,296.73,296.96,1940.0,296.0614,296.0913,295.0373,295.266,1940.0
2025-04-03 11:00:00,296.79,297.17,296.24,296.63,7627.0,295.097,295.4748,294.5501,294.9379,7627.0
2025-04-03 11:05:00,296.44,296.62,295.14,295.51,6900.0,294.749,294.928,293.4564,293.8243,6900.0
2025-04-03 11:10:00,295.52,297.16,295.22,296.5,7941.0,293.8342,295.4649,293.5359,294.8086,7941.0
2025-04-03 11:15:00,296.59,297.09,296.37,296.64,2575.0,294.8981,295.3953,294.6794,294.9478,2575.0
2025-04-03 11:20:00,296.86,297.16,296.24,297.16,2959.0,295.1666,295.4649,294.5501,295.4649,2959.0
2025-04-03 11:25:00,297.07,298.01,296.78,296.98,4688.0,295.3754,296.31,295.087,295.2859,4688.0
2025-04-03 11:30:00,296.67,297.06,295.99,296.77,5620.0,294.9777,295.3654,294.3015,295.0771,5620.0
2025-04-03 11:35:00,296.32,297.41,296.17,297.04,3177.0,294.6297,295.7134,294.4805,295.3456,3177.0
2025-04-03 11:40:00,297.42,298.38,297.28,298.19,1373.0,295.7234,296.6779,295.5842,296.489,1373.0
2025-04-03 11:45:00,298.33,298.33,297.51,298.03,8134.0,296.6282,296.6282,295.8129,296.3299,8134.0
2025-04-03 11:50:00,298.03,298.25,297.51,298.25,1150.0,296.3299,296.5487,295.8129,296.5487,1150.0
2025-04-03 11:55:00,298.26,299.19,298.24,299.19,2713.0,296.5586,297.4833,296.5387,297.4833,2713.0
2025-04-03 12:00:00,298.72,299.55,298.69,298.88,3036.0,297.016,297.8412,296.9861,297.1751,3036.0
2025-04-03 12:05:00,299.13,299.43,298.71,298.71,4749.0,297.4236,297.7219,297.006,297.006,4749.0
2025-04-03 12:10:00,298.79,299.77,298.67,299.75,5337.0,297.0856,298.06,296.9663,298.0401,5337.0
2025-04-03 12:15:00,299.54,300.27,299.54,300.27,6194.0,297.8313,298.5571,297.8313,298.5571,6194.0
2025-04-03 12:20:00,300.21,300.9,300.01,300.25,1217.0,298.4975,299.1835,298.2986,298.5372,1217.0
2025-04-03 12:25:00,299.98,300.65,299.65,300.61,4166.0,298.2688,298.935,297.9407,298.8952,4166.0
2025-04-03 12:30:00,300.54,300.55,299.2,299.21,3410.0,298.8256,298.8355,297.4932,297.5032,3410.0
2025-04-03 12:35:00,299.29,299.75,299.1,299.3,6576.0,297.5827,298.0401,297.3938,297.5927,6576.0
2025-04-03 12:40:00,299.29,300.15,299.15,299.15,2610.0,297.5827,298.4378,297.4435,297.4435,2610.0
2025-04-03 12:45:00,299.33,299.55,299.23,299.55,1480.0,297.6225,297.8412,297.5231,297.8412,1480.0
2025-04-03 12:50:00,299.47,299.53,298.06,298.17,1805.0,297.7617,297.8214,296.3597,296.4691,1805.0
2025-04-03 12:55:00,298.16,298.42,298.05,298.31,3488.0,296.4592,296.7177,296.3498,296.6083,3488.0
2025-04-03 13:00:00,298.25,298.52,298.07,298.21,3219.0,296.5487,296.8171,296.3697,296.5089,3219.0
2025-04-03 13:05:00,298.22,299.04,298.21,298.65,2079.0,296.5188,297.3341,296.5089,296.9464,2079.0
2025-04-03 13:10:00,298.49,298.84,298.29,298.84,2146.0,296.7873,297.1353,296.5884,297.1353,2146.0
2025-04-03 13:15:00,298.92,299.19,297.92,297.98,2580.0,297.2148,297.4833,296.2205,296.2802,2580.0
2025-04-03 13:20:00,297.98,298.2,296.85,297.13,2220.0,296.2802,296.4989,295.1566,295.435,2220.0
2025-04-03 13:25:00,297.13,297.15,297.12,297.15,282.0,295.435,295.4549,295.4251,295.4549,282.0
2025-04-03 13:30:00,297.22,297.22,296.88,296.98,3590.0,295.5245,295.5245,295.1865,295.2859,3590.0
2025-04-03 13:35:00,297.18,297.66,296.88,297.52,10692.0,295.4848,295.962,295.1865,295.8228,10692.0
2025-04-03 13:40:00,297.47,298.25,297.29,298.24,6786.0,295.7731,296.5487,295.5941,296.5387,6786.0
2025-04-03 13:45:00,298.17,298.17,297.49,297.49,3054.0,296.4691,296.4691,295.793,295.793,3054.0
2025-04-03 13:50:00,297.43,297.46,296.76,296.77,1200.0,295.7333,295.7632,295.0672,295.0771,1200.0
2025-04-03 13:55:00,296.78,297.02,296.0,296.0,3515.0,295.087,295.3257,294.3115,294.3115,3515.0
2025-04-03 14:00:00,296.51,296.89,296.39,296.39,2981.0,294.8186,295.1964,294.6993,294.6993,2981.0
2025-04-03 14:05:00,296.29,296.36,295.83,296.18,4899.0,294.5998,294.6694,294.1425,294.4905,4899.0
2025-04-03 14:10:00,296.18,296.18,295.72,295.8,2133.0,294.4905,294.4905,294.0331,294.1126,2133.0
2025-04-03 14:15:00,295.9,296.06,295.41,295.79,5972.0,294.2121,294.3711,293.7249,294.1027,5972.0
2025-04-03 14:20:00,295.76,296.47,295.76,296.23,5522.0,294.0729,294.7788,294.0729,294.5402,5522.0
2025-04-03 14:25:00,296.41,297.12,296.38,296.76,11975.0,294.7191,295.4251,294.6893,295.0672,11975.0
2025-04-03 14:30:00,296.81,297.22,296.41,296.6,10868.0,295.1169,295.5245,294.7191,294.9081,10868.0
2025-04-03 14:35:00,296.42,297.09,296.35,297.05,3400.0,294.7291,295.3953,294.6595,295.3555,3400.0
2025-04-03 14:40:00,297.19,297.55,296.92,297.55,6638.0,295.4947,295.8526,295.2262,295.8526,6638.0
2025-04-03 14:45:00,297.54,297.56,296.68,297.5,2792.0,295.8427,295.8626,294.9876,295.8029,2792.0
2025-04-03 14:50:00,297.5,297.73,296.75,297.11,2272.0,295.8029,296.0316,295.0572,295.4152,2272.0
2025-04-03 14:55:00,297.23,297.4,296.93,296.93,1060.0,295.5345,295.7035,295.2362,295.2362,1060.0
2025-04-03 15:00:00,297.17,297.17,296.5,296.94,4805.0,295.4748,295.4748,294.8086,295.2461,4805.0
2025-04-03 15:05:00,296.95,297.18,296.75,296.92,4159.0,295.2561,295.4848,295.0572,295.2262,4159.0
2025-04-03 15:10:00,296.9,296.95,296.41,296.55,26405.0,295.2064,295.2561,294.7191,294.8583,26405.0
2025-04-03 15:15:00,296.55,296.65,294.69,295.68,39210.0,294.8583,294.9578,293.009,293.9933,39210.0
2025-04-03 15:20:00,295.68,296.0,295.23,295.81,3512.0,293.9933,294.3115,293.5459,294.1226,3512.0
2025-04-03 15:25:00,295.41,295.82,294.98,295.51,7850.0,293.7249,294.1325,293.2973,293.8243,7850.0
2025-04-03 15:30:00,295.47,295.74,295.18,295.34,31165.0,293.7845,294.053,293.4962,293.6553,31165.0
2025-04-03 15:35:00,295.34,295.87,294.85,295.61,25709.0,293.6553,294.1822,293.168,293.9237,25709.0
2025-04-03 15:40:00,295.54,296.84,295.5,296.84,12609.0,293.8541,295.1467,293.8143,295.1467,12609.0
2025-04-03 15:45:00,296.84,296.85,294.29,295.42,30730.0,295.1467,295.1566,292.6112,293.7348,30730.0
2025-04-03 15:50:00,294.67,296.44,294.41,296.43,77143.0,292.9891,294.749,292.7306,294.739,77143.0
2025-04-03 15:55:00,296.21,296.7,295.28,295.32,97521.0,294.5203,295.0075,293.5956,293.6354,97521.0
2025-04-04 09:30:00,285.38,286.59,280.43,282.04,32516.0,283.7521,284.9552,278.8303,280.4311,32516.0
2025-04-04 09:35:00,281.96,282.31,280.25,280.42,6650.0,280.3516,280.6996,278.6513,278.8204,6650.0
2025-04-04 09:40:00,280.38,281.3,279.11,280.63,29276.0,278.7806,279.6953,277.5178,279.0292,29276.0
2025-04-04 09:45:00,279.96,281.7,279.7,279.89,8595.0,278.363,280.0931,278.1045,278.2934,8595.0
2025-04-04 09:50:00,279.89,280.81,278.69,279.9,8996.0,278.2934,279.2081,277.1002,278.3033,8996.0
2025-04-04 09:55:00,279.28,282.32,278.48,280.52,12871.0,277.6869,280.7095,276.8914,278.9198,12871.0
2025-04-04 10:00:00,280.92,280.92,279.19,279.2,14102.0,279.3175,279.3175,277.5974,277.6073,14102.0
2025-04-04 10:05:00,280.51,280.51,277.62,277.76,11198.0,278.9098,278.9098,276.0363,276.1755,11198.0
2025-04-04 10:10:00,277.58,277.62,276.43,277.38,3491.0,275.9966,276.0363,274.8531,275.7977,3491.0
2025-04-04 10:15:00,277.38,279.97,276.79,279.13,21668.0,275.7977,278.3729,275.2111,277.5377,21668.0
2025-04-04 10:20:00,279.11,279.7,278.32,278.81,22999.0,277.5178,278.1045,276.7323,277.2195,22999.0
2025-04-04 10:25:00,278.79,279.06,278.14,278.68,7156.0,277.1997,277.4681,276.5534,277.0903,7156.0
2025-04-04 10:30:00,278.04,278.56,277.12,277.43,6116.0,276.4539,276.971,275.5392,275.8474,6116.0
2025-04-04 10:35:00,277.12,277.12,275.82,276.75,8559.0,275.5392,275.5392,274.2466,275.1713,8559.0
2025-04-04 10:40:00,276.32,277.09,275.0,276.11,16643.0,274.7438,275.5094,273.4313,274.5349,16643.0
2025-04-04 10:45:00,275.8,275.8,273.14,274.2,5052.0,274.2267,274.2267,271.5819,272.6358,5052.0
2025-04-04 10:50:00,273.24,276.32,273.0,276.07,2712.0,271.6813,274.7438,271.4427,274.4952,2712.0
2025-04-04 10:55:00,276.17,277.83,275.51,277.27,5288.0,274.5946,276.2451,273.9384,275.6883,5288.0
2025-04-04 11:00:00,277.16,281.24,277.06,281.24,14640.0,275.579,279.6357,275.4795,279.6357,14640.0
2025-04-04 11:05:00,281.24,281.64,279.92,281.04,6712.0,279.6357,280.0334,278.3232,279.4368,6712.0
2025-04-04 11:10:00,281.06,283.63,280.91,283.17,8985.0,279.4567,282.0121,279.3076,281.5547,8985.0
2025-04-04 11:15:00,282.94,284.91,282.94,283.95,7022.0,281.326,283.2847,281.326,282.3302,7022.0
2025-04-04 11:20:00,284.03,286.13,284.03,284.55,14272.0,282.4098,284.4978,282.4098,282.9268,14272.0
2025-04-04 11:25:00,284.01,284.24,281.72,281.76,5366.0,282.3899,282.6186,280.1129,280.1527,5366.0
2025-04-04 11:30:00,281.66,282.46,281.2,281.33,9054.0,280.0533,280.8487,279.5959,279.7252,9054.0
2025-04-04 11:35:00,281.34,281.34,280.3,280.72,3497.0,279.7351,279.7351,278.701,279.1187,3497.0
2025-04-04 11:40:00,280.8,281.62,280.31,281.36,31190.0,279.1982,280.0135,278.711,279.755,31190.0
2025-04-04 11:45:00,281.3,282.06,280.28,281.43,16790.0,279.6953,280.451,278.6812,279.8246,16790.0
2025-04-04 11:50:00,281.14,282.39,280.53,281.01,2680.0,279.5363,280.7791,278.9297,279.407,2680.0
2025-04-04 11:55:00,281.01,281.25,280.06,280.46,2911.0,279.407,279.6456,278.4624,278.8601,2911.0
2025-04-04 12:00:00,280.06,281.68,280.06,281.24,7509.0,278.4624,280.0732,278.4624,279.6357,7509.0
2025-04-04 12:05:00,280.68,283.0,280.68,281.58,2479.0,279.0789,281.3856,279.0789,279.9737,2479.0
2025-04-04 12:10:00,282.09,283.56,281.71,282.59,2111.0,280.4808,281.9425,280.103,280.978,2111.0
2025-04-04 12:15:00,282.59,282.88,280.79,280.91,2699.0,280.978,281.2663,279.1883,279.3076,2699.0
2025-04-04 12:20:00,281.66,282.13,280.14,280.51,9006.0,280.0533,280.5206,278.542,278.9098,9006.0
2025-04-04 12:25:00,280.62,281.12,280.4,280.66,1088.0,279.0192,279.5164,278.8005,279.059,1088.0
2025-04-04 12:30:00,280.76,281.3,280.48,280.49,1408.0,279.1584,279.6953,278.88,278.89,1408.0
2025-04-04 12:35:00,280.49,281.88,280.48,281.61,11893.0,278.89,280.272,278.88,280.0036,11893.0
2025-04-04 12:40:00,281.33,281.82,280.37,280.44,4025.0,279.7252,280.2124,278.7706,278.8402,4025.0
2025-04-04 12:45:00,280.44,280.69,279.3,279.92,9357.0,278.8402,279.0888,277.7068,278.3232,9357.0
2025-04-04 12:50:00,279.76,281.21,279.76,280.0,6672.0,278.1641,279.6059,278.1641,278.4028,6672.0
2025-04-04 12:55:00,280.44,280.68,279.68,279.68,3225.0,278.8402,279.0789,278.0846,278.0846,3225.0
2025-04-04 13:00:00,279.98,280.99,279.44,279.82,4960.0,278.3829,279.3871,277.846,278.2238,4960.0
2025-04-04 13:05:00,280.37,280.61,279.37,279.6,5689.0,278.7706,279.0093,277.7764,278.005,5689.0
2025-04-04 13:10:00,279.2,279.84,277.59,277.59,1300.0,277.6073,278.2437,276.0065,276.0065,1300.0
2025-04-04 13:15:00,277.86,278.16,276.92,277.93,4075.0,276.275,276.5733,275.3403,276.3446,4075.0
2025-04-04 13:20:00,277.95,279.05,277.81,278.74,6006.0,276.3645,277.4582,276.2253,277.1499,6006.0
2025-04-04 13:25:00,279.07,280.0,278.46,278.96,6965.0,277.4781,278.4028,276.8715,277.3687,6965.0
2025-04-04 13:30:00,278.46,278.85,277.49,278.53,10574.0,276.8715,277.2593,275.9071,276.9411,10574.0
2025-04-04 13:35:00,278.55,279.81,278.54,279.23,11060.0,276.961,278.2138,276.9511,277.6372,11060.0
2025-04-04 13:40:00,279.53,280.86,279.14,279.42,5732.0,277.9354,279.2579,277.5477,277.8261,5732.0
2025-04-04 13:45:00,279.32,280.83,279.31,280.83,3577.0,277.7266,279.228,277.7167,279.228,3577.0
2025-04-04 13:50:00,280.64,280.71,279.54,279.54,4050.0,279.0391,279.1087,277.9454,277.9454,4050.0
2025-04-04 13:55:00,279.41,280.85,279.03,280.85,7972.0,277.8161,279.2479,277.4383,279.2479,7972.0
2025-04-04 14:00:00,281.04,282.0,280.75,280.94,6946.0,279.4368,280.3913,279.1485,279.3374,6946.0
2025-04-04 14:05:00,280.78,280.85,279.86,280.09,4064.0,279.1783,279.2479,278.2636,278.4922,4064.0
2025-04-04 14:10:00,280.28,280.34,279.82,280.0,934.0,278.6812,278.7408,278.2238,278.4028,934.0
2025-04-04 14:15:00,279.71,280.19,278.41,278.41,2171.0,278.1144,278.5917,276.8218,276.8218,2171.0
2025-04-04 14:20:00,278.81,278.92,278.02,278.92,3279.0,277.2195,277.3289,276.4341,277.3289,3279.0
2025-04-04 14:25:00,278.23,278.36,277.51,277.88,3581.0,276.6429,276.7721,275.927,276.2949,3581.0
2025-04-04 14:30:00,277.89,278.51,277.57,278.4,7077.0,276.3048,276.9213,275.9866,276.8119,7077.0
2025-04-04 14:35:00,279.13,279.13,277.3,277.81,8982.0,277.5377,277.5377,275.7182,276.2253,8982.0
2025-04-04 14:40:00,277.79,278.02,277.0,277.55,3984.0,276.2054,276.4341,275.4199,275.9667,3984.0
2025-04-04 14:45:00,277.12,278.57,277.12,278.27,4676.0,275.5392,276.9809,275.5392,276.6826,4676.0
2025-04-04 14:50:00,278.37,278.97,277.63,278.34,3916.0,276.7821,277.3786,276.0463,276.7522,3916.0
2025-04-04 14:55:00,278.36,278.86,277.5,278.03,5440.0,276.7721,277.2693,275.917,276.444,5440.0
2025-04-04 15:00:00,278.03,278.32,277.0,277.68,7272.0,276.444,276.7323,275.4199,276.096,7272.0
2025-04-04 15:05:00,277.93,278.08,277.01,277.65,3134.0,276.3446,276.4937,275.4298,276.0662,3134.0
2025-04-04 15:10:00,277.54,279.71,277.49,279.68,7019.0,275.9568,278.1144,275.9071,278.0846,7019.0
2025-04-04 15:15:00,279.35,279.35,277.75,278.36,5669.0,277.7565,277.7565,276.1656,276.7721,5669.0
2025-04-04 15:20:00,278.18,280.6,278.18,280.35,9664.0,276.5931,278.9993,276.5931,278.7508,9664.0
2025-04-04 15:25:00,280.15,280.94,279.44,279.72,6563.0,278.5519,279.3374,277.846,278.1244,6563.0
2025-04-04 15:30:00,279.27,281.43,279.27,281.12,5625.0,277.6769,279.8246,277.6769,279.5164,5625.0
2025-04-04 15:35:00,281.12,282.46,279.59,280.34,9665.0,279.5164,280.8487,277.9951,278.7408,9665.0
2025-04-04 15:40:00,280.67,281.37,279.67,281.07,20379.0,279.0689,279.7649,278.0746,279.4667,20379.0
2025-04-04 15:45:00,281.38,282.32,279.53,279.91,24728.0,279.7749,280.7095,277.9354,278.3133,24728.0
2025-04-04 15:50:00,279.62,279.74,278.06,278.11,16409.0,278.0249,278.1442,276.4738,276.5235,16409.0
2025-04-04 15:55:00,278.16,278.16,277.14,277.14,52057.0,276.5733,276.5733,275.5591,275.5591,52057.0
2025-04-07 09:30:00,266.75,266.75,261.73,264.76,59118.0,265.2283,265.2283,260.237,263.2497,59118.0
2025-04-07 09:35:00,263.97,265.72,262.41,263.26,14267.0,262.4642,264.2042,260.9131,261.7583,14267.0
2025-04-07 09:40:00,263.88,264.77,260.01,260.97,12390.0,262.3747,263.2596,258.5268,259.4813,12390.0
2025-04-07 09:45:00,261.11,265.13,260.2,264.22,6832.0,259.6205,263.6176,258.7157,262.7128,6832.0
2025-04-07 09:50:00,264.18,269.58,263.42,268.47,6127.0,262.673,268.0422,261.9173,266.9385,6127.0
2025-04-07 09:55:00,267.54,272.07,267.53,271.39,11753.0,266.0138,270.518,266.0039,269.8419,11753.0
2025-04-07 10:00:00,271.39,272.77,269.23,270.3,30300.0,269.8419,271.214,267.6942,268.7581,30300.0
2025-04-07 10:05:00,270.3,271.8,268.47,269.73,24043.0,268.7581,270.2495,266.9385,268.1913,24043.0
2025-04-07 10:10:00,270.39,286.37,270.23,283.39,24170.0,268.8476,284.7364,268.6885,281.7734,24170.0
2025-04-07 10:15:00,284.51,286.73,282.56,282.56,17929.0,282.887,285.0944,280.9482,280.9482,17929.0
2025-04-07 10:20:00,282.32,282.32,273.42,273.94,27873.0,280.7095,280.7095,271.8603,272.3773,27873.0
2025-04-07 10:25:00,273.32,275.24,271.71,271.71,11362.0,271.7609,273.6699,270.16,270.16,11362.0
2025-04-07 10:30:00,271.71,274.58,271.11,272.98,8361.0,270.16,273.0137,269.5635,271.4228,8361.0
2025-04-07 10:35:00,271.85,274.21,270.0,270.26,10806.0,270.2992,272.6458,268.4598,268.7183,10806.0
2025-04-07 10:40:00,271.36,273.14,268.79,273.13,14387.0,269.812,271.5819,267.2567,271.5719,14387.0
2025-04-07 10:45:00,272.13,273.9,271.38,273.11,9953.0,270.5777,272.3376,269.8319,271.5521,9953.0
2025-04-07 10:50:00,273.56,277.85,273.56,277.85,13635.0,271.9995,276.265,271.9995,276.265,13635.0
2025-04-07 10:55:00,277.85,278.31,275.03,276.18,24378.0,276.265,276.7224,273.4611,274.6045,24378.0
2025-04-07 11:00:00,275.07,277.84,275.0,277.38,9005.0,273.5009,276.2551,273.4313,275.7977,9005.0
2025-04-07 11:05:00,275.96,276.0,272.71,273.18,13455.0,274.3858,274.4256,271.1543,271.6217,13455.0
2025-04-07 11:10:00,272.64,275.0,269.69,269.69,10619.0,271.0847,273.4313,268.1516,268.1516,10619.0
2025-04-07 11:15:00,271.03,272.66,269.17,272.66,14124.0,269.4839,271.1046,267.6345,271.1046,14124.0
2025-04-07 11:20:00,272.45,273.27,268.52,269.38,8711.0,270.8958,271.7111,266.9882,267.8433,8711.0
2025-04-07 11:25:00,269.38,271.04,267.99,267.99,6569.0,267.8433,269.4939,266.4613,266.4613,6569.0
2025-04-07 11:30:00,269.14,270.66,269.02,269.42,5026.0,267.6047,269.116,267.4854,267.8831,5026.0
2025-04-07 11:35:00,269.69,272.87,269.69,270.81,11303.0,268.1516,271.3134,268.1516,269.2652,11303.0
2025-04-07 11:40:00,270.74,274.51,270.74,273.86,21403.0,269.1956,272.9441,269.1956,272.2978,21403.0
2025-04-07 11:45:00,273.92,273.92,271.32,271.32,2544.0,272.3574,272.3574,269.7723,269.7723,2544.0
2025-04-07 11:50:00,272.66,273.98,269.74,270.93,4423.0,271.1046,272.4171,268.2013,269.3845,4423.0
2025-04-07 11:55:00,271.16,272.72,270.96,271.7,3088.0,269.6132,271.1643,269.4143,270.1501,3088.0
2025-04-07 12:00:00,270.74,271.17,269.8,270.42,4758.0,269.1956,269.6231,268.2609,268.8774,4758.0
2025-04-07 12:05:00,270.34,270.73,268.4,269.71,5485.0,268.7979,269.1856,266.8689,268.1715,5485.0
2025-04-07 12:10:00,269.05,269.61,267.55,269.0,6878.0,267.5152,268.072,266.0238,267.4655,6878.0
2025-04-07 12:15:00,269.27,269.27,268.1,268.48,11377.0,267.734,267.734,266.5706,266.9485,11377.0
2025-04-07 12:20:00,269.2,269.29,266.99,268.3,8198.0,267.6644,267.7539,265.467,266.7695,8198.0
2025-04-07 12:25:00,268.47,270.42,268.46,269.93,2461.0,266.9385,268.8774,266.9286,268.3902,2461.0
2025-04-07 12:30:00,269.93,270.99,269.92,270.07,1990.0,268.3902,269.4442,268.3803,268.5294,1990.0
2025-04-07 12:35:00,269.81,270.56,269.05,270.3,3727.0,268.2709,269.0166,267.5152,268.7581,3727.0
2025-04-07 12:40:00,269.75,270.67,269.02,269.25,3372.0,268.2112,269.126,267.4854,267.7141,3372.0
2025-04-07 12:45:00,268.97,269.82,267.6,268.87,2319.0,267.4357,268.2808,266.0735,267.3362,2319.0
2025-04-07 12:50:00,268.88,269.82,268.17,269.18,2910.0,267.3462,268.2808,266.6402,267.6445,2910.0
2025-04-07 12:55:00,269.93,269.94,268.46,269.11,2568.0,268.3902,268.4001,266.9286,267.5749,2568.0
2025-04-07 13:00:00,269.11,273.02,268.76,269.21,17475.0,267.5749,271.4626,267.2269,267.6743,17475.0
2025-04-07 13:05:00,268.2,270.36,267.99,269.56,4524.0,266.6701,268.8177,266.4613,268.0223,4524.0
2025-04-07 13:10:00,268.46,270.43,267.94,270.18,13268.0,266.9286,268.8873,266.4116,268.6388,13268.0
2025-04-07 13:15:00,269.35,272.69,269.35,272.66,17330.0,267.8135,271.1345,267.8135,271.1046,17330.0
2025-04-07 13:20:00,272.56,272.56,270.82,271.67,6058.0,271.0052,271.0052,269.2751,270.1203,6058.0
2025-04-07 13:25:00,271.61,273.56,270.78,272.51,9430.0,270.0606,271.9995,269.2354,270.9555,9430.0
2025-04-07 13:30:00,273.27,273.63,271.02,272.41,8482.0,271.7111,272.0691,269.474,270.8561,8482.0
2025-04-07 13:35:00,273.41,274.6,271.69,274.43,7110.0,271.8504,273.0336,270.1402,272.8645,7110.0
2025-04-07 13:40:00,274.43,274.9,273.14,274.25,17745.0,272.8645,273.3319,271.5819,272.6856,17745.0
2025-04-07 13:45:00,274.69,275.26,272.84,274.15,8140.0,273.123,273.6898,271.2836,272.5861,8140.0
2025-04-07 13:50:00,275.21,275.22,273.62,274.5,5270.0,273.6401,273.65,272.0592,272.9341,5270.0
2025-04-07 13:55:00,274.42,275.63,273.77,274.62,5486.0,272.8546,274.0577,272.2083,273.0534,5486.0
2025-04-07 14:00:00,274.59,276.35,273.86,275.17,12539.0,273.0236,274.7736,272.2978,273.6003,12539.0
2025-04-07 14:05:00,275.17,275.17,272.74,273.41,13765.0,273.6003,273.6003,271.1842,271.8504,13765.0
2025-04-07 14:10:00,274.16,275.64,273.44,274.11,10975.0,272.5961,274.0676,271.8802,272.5464,10975.0
2025-04-07 14:15:00,274.13,275.94,274.13,275.94,3899.0,272.5662,274.3659,272.5662,274.3659,3899.0
2025-04-07 14:20:00,275.87,276.72,273.9,275.48,8098.0,274.2963,275.1415,272.3376,273.9085,8098.0
2025-04-07 14:25:00,274.38,274.89,272.71,272.99,14556.0,272.8148,273.3219,271.1543,271.4327,14556.0
2025-04-07 14:30:00,272.6,274.9,272.6,274.19,5043.0,271.045,273.3319,271.045,272.6259,5043.0
2025-04-07 14:35:00,274.15,275.69,274.15,275.69,4171.0,272.5861,274.1173,272.5861,274.1173,4171.0
2025-04-07 14:40:00,275.69,276.26,274.68,276.16,5630.0,274.1173,274.6841,273.1131,274.5847,5630.0
2025-04-07 14:45:00,275.01,275.7,273.46,273.97,3564.0,273.4412,274.1273,271.9001,272.4072,3564.0
2025-04-07 14:50:00,273.83,274.07,272.1,272.22,2755.0,272.268,272.5066,270.5478,270.6671,2755.0
2025-04-07 14:55:00,271.91,273.07,271.31,273.07,9298.0,270.3589,271.5123,269.7623,271.5123,9298.0
2025-04-07 15:00:00,273.16,275.47,273.02,273.44,11765.0,271.6018,273.8986,271.4626,271.8802,11765.0
2025-04-07 15:05:00,273.63,273.63,272.3,272.94,14995.0,272.0691,272.0691,270.7467,271.383,14995.0
2025-04-07 15:10:00,272.51,273.49,272.51,273.09,11688.0,270.9555,271.9299,270.9555,271.5322,11688.0
2025-04-07 15:15:00,273.09,274.79,272.2,274.54,22052.0,271.5322,273.2225,270.6473,272.9739,22052.0
2025-04-07 15:20:00,274.09,274.41,273.22,273.91,6731.0,272.5265,272.8446,271.6614,272.3475,6731.0
2025-04-07 15:25:00,273.91,274.6,271.54,271.85,14435.0,272.3475,273.0336,269.991,270.2992,14435.0
2025-04-07 15:30:00,272.49,275.82,272.43,275.48,10777.0,270.9356,274.2466,270.8759,273.9085,10777.0
2025-04-07 15:35:00,275.48,276.32,273.55,273.55,16278.0,273.9085,274.7438,271.9896,271.9896,16278.0
2025-04-07 15:40:00,274.49,274.53,272.52,273.15,12311.0,272.9242,272.964,270.9654,271.5918,12311.0
2025-04-07 15:45:00,272.56,274.47,271.63,274.01,15656.0,271.0052,272.9043,270.0805,272.4469,15656.0
2025-04-07 15:50:00,273.79,274.88,273.35,274.42,25564.0,272.2282,273.312,271.7907,272.8546,25564.0
2025-04-07 15:55:00,274.68,275.74,274.52,275.69,71301.0,273.1131,274.1671,272.954,274.1173,71301.0
2025-04-08 09:30:00,281.85,284.39,281.85,282.93,21770.0,280.2422,282.7677,280.2422,281.316,21770.0
2025-04-08 09:35:00,282.37,282.37,277.38,280.82,3077.0,280.7592,280.7592,275.7977,279.2181,3077.0
2025-04-08 09:40:00,281.15,282.94,281.15,281.34,1947.0,279.5462,281.326,279.5462,279.7351,1947.0
2025-04-08 09:45:00,281.35,283.82,280.45,280.46,3956.0,279.7451,282.201,278.8502,278.8601,3956.0
2025-04-08 09:50:00,280.92,281.57,279.48,280.93,3459.0,279.3175,279.9638,277.8857,279.3275,3459.0
2025-04-08 09:55:00,281.33,282.02,280.47,281.82,2194.0,279.7252,280.4112,278.8701,280.2124,2194.0
2025-04-08 10:00:00,281.55,283.17,281.19,282.54,6034.0,279.9439,281.5547,279.586,280.9283,6034.0
2025-04-08 10:05:00,282.46,283.61,281.81,282.5,2377.0,280.8487,281.9922,280.2024,280.8885,2377.0
2025-04-08 10:10:00,283.19,283.47,282.64,283.26,2198.0,281.5746,281.853,281.0277,281.6442,2198.0
2025-04-08 10:15:00,282.65,284.4,282.64,283.19,4418.0,281.0376,282.7777,281.0277,281.5746,4418.0
2025-04-08 10:20:00,283.53,283.67,282.49,282.73,11596.0,281.9126,282.0518,280.8786,281.1172,11596.0
2025-04-08 10:25:00,282.49,284.15,281.81,283.49,4134.0,280.8786,282.5291,280.2024,281.8728,4134.0
2025-04-08 10:30:00,282.41,284.09,282.16,284.09,1770.0,280.799,282.4694,280.5504,282.4694,1770.0
2025-04-08 10:35:00,283.43,283.43,283.29,283.29,1948.0,281.8132,281.8132,281.674,281.674,1948.0
2025-04-08 10:40:00,283.68,283.68,281.44,281.9,6984.0,282.0618,282.0618,279.8345,280.2919,6984.0
2025-04-08 10:45:00,282.27,282.41,281.03,282.2,2700.0,280.6598,280.799,279.4269,280.5902,2700.0
2025-04-08 10:50:00,281.46,281.81,280.89,281.31,2913.0,279.8544,280.2024,279.2877,279.7053,2913.0
2025-04-08 10:55:00,280.69,280.7,278.78,279.02,4384.0,279.0888,279.0988,277.1897,277.4283,4384.0
2025-04-08 11:00:00,279.02,279.9,278.99,279.71,1819.0,277.4283,278.3033,277.3985,278.1144,1819.0
2025-04-08 11:05:00,279.23,279.5,276.94,278.21,7941.0,277.6372,277.9056,275.3602,276.623,7941.0
2025-04-08 11:10:00,278.7,278.7,276.89,278.46,3602.0,277.1102,277.1102,275.3105,276.8715,3602.0
2025-04-08 11:15:00,278.06,278.86,276.47,277.3,5011.0,276.4738,277.2693,274.8929,275.7182,5011.0
2025-04-08 11:20:00,278.08,278.98,277.28,277.35,9859.0,276.4937,277.3886,275.6983,275.7679,9859.0
2025-04-08 11:25:00,277.07,277.99,277.07,277.44,3862.0,275.4895,276.4042,275.4895,275.8574,3862.0
2025-04-08 11:30:00,278.21,279.08,277.78,278.82,7780.0,276.623,277.488,276.1954,277.2295,7780.0
2025-04-08 11:35:00,278.71,280.42,278.7,279.85,7238.0,277.1201,278.8204,277.1102,278.2536,7238.0
2025-04-08 11:40:00,279.78,280.6,279.59,279.59,1617.0,278.184,278.9993,277.9951,277.9951,1617.0
2025-04-08 11:45:00,279.96,279.98,278.8,278.99,3603.0,278.363,278.3829,277.2096,277.3985,3603.0
2025-04-08 11:50:00,278.06,278.48,277.69,278.48,1712.0,276.4738,276.8914,276.1059,276.8914,1712.0
2025-04-08 11:55:00,279.0,279.0,278.61,278.89,700.0,277.4085,277.4085,277.0207,277.2991,700.0
2025-04-08 12:00:00,279.27,280.05,278.91,279.45,3076.0,277.6769,278.4525,277.319,277.8559,3076.0
2025-04-08 12:05:00,279.6,279.74,278.74,278.96,3114.0,278.005,278.1442,277.1499,277.3687,3114.0
2025-04-08 12:10:00,278.88,279.38,278.46,278.46,2506.0,277.2891,277.7863,276.8715,276.8715,2506.0
2025-04-08 12:15:00,278.5,278.5,276.66,276.76,3439.0,276.9113,276.9113,275.0818,275.1812,3439.0
2025-04-08 12:20:00,276.79,276.98,276.0,276.0,2352.0,275.2111,275.4,274.4256,274.4256,2352.0
2025-04-08 12:25:00,276.1,276.84,276.08,276.84,2712.0,274.525,275.2608,274.5051,275.2608,2712.0
2025-04-08 12:30:00,277.42,277.42,275.27,276.35,2091.0,275.8375,275.8375,273.6997,274.7736,2091.0
2025-04-08 12:35:00,275.7,276.41,274.59,274.59,3929.0,274.1273,274.8332,273.0236,273.0236,3929.0
2025-04-08 12:40:00,274.78,274.78,274.0,274.0,1333.0,273.2125,273.2125,272.437,272.437,1333.0
2025-04-08 12:45:00,273.93,275.03,273.3,274.3,5485.0,272.3674,273.4611,271.741,272.7353,5485.0
2025-04-08 12:50:00,274.05,274.3,273.0,274.13,5642.0,272.4867,272.7353,271.4427,272.5662,5642.0
2025-04-08 12:55:00,273.51,273.55,270.96,270.96,7204.0,271.9498,271.9896,269.4143,269.4143,7204.0
2025-04-08 13:00:00,270.99,272.75,270.98,271.64,17196.0,269.4442,271.1941,269.4342,270.0904,17196.0
2025-04-08 13:05:00,271.91,272.26,269.78,270.1,5342.0,270.3589,270.7069,268.2411,268.5592,5342.0
2025-04-08 13:10:00,269.78,270.06,267.83,269.55,6042.0,268.2411,268.5195,266.3022,268.0124,6042.0
2025-04-08 13:15:00,269.16,269.93,269.16,269.67,2739.0,267.6246,268.3902,267.6246,268.1317,2739.0
2025-04-08 13:20:00,269.02,269.09,267.99,269.09,4245.0,267.4854,267.555,266.4613,267.555,4245.0
2025-04-08 13:25:00,268.9,269.29,267.45,267.9,4573.0,267.3661,267.7539,265.9243,266.3718,4573.0
2025-04-08 13:30:00,267.91,268.8,267.21,267.66,21458.0,266.3817,267.2666,265.6857,266.1332,21458.0
2025-04-08 13:35:00,267.65,269.69,267.33,269.22,11131.0,266.1232,268.1516,265.805,267.6843,11131.0
2025-04-08 13:40:00,269.14,271.62,268.64,271.32,11046.0,267.6047,270.0706,267.1076,269.7723,11046.0
2025-04-08 13:45:00,270.8,270.89,270.14,270.24,1333.0,269.2552,269.3447,268.599,268.6984,1333.0
2025-04-08 13:50:00,269.78,270.69,269.59,270.15,6499.0,268.2411,269.1459,268.0521,268.6089,6499.0
2025-04-08 13:55:00,270.37,271.59,270.36,271.59,700.0,268.8277,270.0407,268.8177,270.0407,700.0
2025-04-08 14:00:00,271.34,271.55,270.94,270.94,2226.0,269.7922,270.001,269.3944,269.3944,2226.0
2025-04-08 14:05:00,271.0,271.0,270.34,270.56,2365.0,269.4541,269.4541,268.7979,269.0166,2365.0
2025-04-08 14:10:00,270.52,271.07,270.41,270.68,3441.0,268.9768,269.5237,268.8675,269.1359,3441.0
2025-04-08 14:15:00,270.96,272.38,270.96,272.32,1907.0,269.4143,270.8262,269.4143,270.7666,1907.0
2025-04-08 14:20:00,271.92,272.12,271.08,271.74,2527.0,270.3689,270.5677,269.5336,270.1899,2527.0
2025-04-08 14:25:00,271.48,271.48,269.85,269.85,2425.0,269.9314,269.9314,268.3107,268.3107,2425.0
2025-04-08 14:30:00,270.37,272.91,270.21,271.07,13261.0,268.8277,271.3532,268.6686,269.5237,13261.0
2025-04-08 14:35:00,270.94,270.94,269.65,270.79,2086.0,269.3944,269.3944,268.1118,269.2453,2086.0
2025-04-08 14:40:00,270.36,270.36,268.62,268.75,1873.0,268.8177,268.8177,267.0877,267.2169,1873.0
2025-04-08 14:45:00,269.15,269.98,268.98,269.98,3167.0,267.6147,268.4399,267.4456,268.4399,3167.0
2025-04-08 14:50:00,269.98,269.98,269.35,269.72,1029.0,268.4399,268.4399,267.8135,268.1814,1029.0
2025-04-08 14:55:00,269.72,269.72,268.6,268.6,1228.0,268.1814,268.1814,267.0678,267.0678,1228.0
2025-04-08 15:00:00,268.86,268.86,267.62,267.62,4233.0,267.3263,267.3263,266.0934,266.0934,4233.0
2025-04-08 15:05:00,267.57,267.94,266.32,266.43,6361.0,266.0437,266.4116,264.8008,264.9102,6361.0
2025-04-08 15:10:00,266.43,267.0,265.83,265.83,4689.0,264.9102,265.4769,264.3136,264.3136,4689.0
2025-04-08 15:15:00,266.1,266.19,264.9,264.9,2953.0,264.582,264.6715,263.3889,263.3889,2953.0
2025-04-08 15:20:00,265.2,266.47,265.12,266.38,6139.0,263.6872,264.9499,263.6076,264.8605,6139.0
2025-04-08 15:25:00,266.94,268.26,266.94,267.86,2661.0,265.4173,266.7297,265.4173,266.332,2661.0
2025-04-08 15:30:00,267.37,267.49,265.83,265.9,7151.0,265.8448,265.9641,264.3136,264.3832,7151.0
2025-04-08 15:35:00,265.36,265.36,263.33,263.39,6477.0,263.8463,263.8463,261.8279,261.8875,6477.0
2025-04-08 15:40:00,263.01,265.39,262.0,262.72,11965.0,261.5097,263.8761,260.5054,261.2213,11965.0
2025-04-08 15:45:00,262.62,263.39,262.0,262.16,9275.0,261.1219,261.8875,260.5054,260.6645,9275.0
2025-04-08 15:50:00,262.31,266.39,262.31,266.0,16411.0,260.8137,264.8704,260.8137,264.4826,16411.0
2025-04-08 15:55:00,265.74,267.41,265.23,266.94,69049.0,264.2241,265.8846,263.717,265.4173,69049.0
2025-04-09 09:30:00,264.33,268.91,262.49,266.96,15158.0,262.8221,267.376,260.9926,265.4371,15158.0
2025-04-09 09:35:00,266.59,269.14,264.89,269.13,10289.0,265.0693,267.6047,263.379,267.5948,10289.0
2025-04-09 09:40:00,270.94,272.59,268.85,268.85,7217.0,269.3944,271.035,267.3164,267.3164,7217.0
2025-04-09 09:45:00,269.01,269.88,269.01,269.77,731.0,267.4754,268.3405,267.4754,268.2311,731.0
2025-04-09 09:50:00,270.4,271.65,269.5,270.34,3104.0,268.8575,270.1004,267.9627,268.7979,3104.0
2025-04-09 09:55:00,270.51,271.41,269.94,270.71,1749.0,268.9669,269.8618,268.4001,269.1658,1749.0
2025-04-09 10:00:00,269.36,272.3,269.36,271.29,3136.0,267.8235,270.7467,267.8235,269.7424,3136.0
2025-04-09 10:05:00,270.3,270.3,267.14,267.14,1837.0,268.7581,268.7581,265.6161,265.6161,1837.0
2025-04-09 10:10:00,268.31,269.4,266.58,266.87,3105.0,266.7794,267.8632,265.0593,265.3477,3105.0
2025-04-09 10:15:00,267.33,268.37,267.25,268.23,3348.0,265.805,266.8391,265.7255,266.6999,3348.0
2025-04-09 10:20:00,268.23,268.27,267.04,267.88,1700.0,266.6999,266.7397,265.5167,266.3519,1700.0
2025-04-09 10:25:00,267.69,267.69,266.03,266.96,2502.0,266.163,266.163,264.5124,265.4371,2502.0
2025-04-09 10:30:00,267.42,269.09,267.41,268.88,5534.0,265.8945,267.555,265.8846,267.3462,5534.0
2025-04-09 10:35:00,268.94,268.96,268.12,268.18,3649.0,267.4058,267.4257,266.5905,266.6502,3649.0
2025-04-09 10:40:00,267.9,268.25,267.72,268.24,1119.0,266.3718,266.7198,266.1928,266.7098,1119.0
2025-04-09 10:45:00,267.68,268.71,266.22,266.22,2600.0,266.153,267.1772,264.7014,264.7014,2600.0
2025-04-09 10:50:00,266.91,266.91,264.3,264.3,4611.0,265.3874,265.3874,262.7923,262.7923,4611.0
2025-04-09 10:55:00,265.77,265.77,265.06,265.06,700.0,264.2539,264.2539,263.548,263.548,700.0
2025-04-09 11:00:00,265.48,266.38,265.19,266.38,1054.0,263.9656,264.8605,263.6772,264.8605,1054.0
2025-04-09 11:05:00,266.48,267.98,266.38,267.17,2294.0,264.9599,266.4513,264.8605,265.6459,2294.0
2025-04-09 11:10:00,266.99,267.88,266.85,267.87,2690.0,265.467,266.3519,265.3278,266.342,2690.0
2025-04-09 11:15:00,267.55,268.63,265.97,266.24,22080.0,266.0238,267.0976,264.4528,264.7213,22080.0
2025-04-09 11:20:00,266.47,267.55,266.45,267.0,4166.0,264.9499,266.0238,264.9301,265.4769,4166.0
2025-04-09 11:25:00,267.12,267.36,266.13,266.37,2869.0,265.5962,265.8349,264.6119,264.8505,2869.0
2025-04-09 11:30:00,266.07,267.13,265.95,266.17,4442.0,264.5522,265.6062,264.4329,264.6517,4442.0
2025-04-09 11:35:00,266.13,266.39,265.22,265.22,2068.0,264.6119,264.8704,263.7071,263.7071,2068.0
2025-04-09 11:40:00,265.8,265.8,264.61,265.01,5189.0,264.2838,264.2838,263.1005,263.4983,5189.0
2025-04-09 11:45:00,265.01,266.69,264.71,265.99,7413.0,263.4983,265.1687,263.2,264.4727,7413.0
2025-04-09 11:50:00,266.1,266.65,265.47,265.47,4239.0,264.582,265.1289,263.9556,263.9556,4239.0
2025-04-09 11:55:00,266.01,266.02,265.38,265.55,2054.0,264.4926,264.5025,263.8662,264.0352,2054.0
2025-04-09 12:00:00,265.2,266.05,265.2,265.42,1200.0,263.6872,264.5323,263.6872,263.9059,1200.0
2025-04-09 12:05:00,266.24,266.28,266.24,266.28,1800.0,264.7213,264.761,264.7213,264.761,1800.0
2025-04-09 12:10:00,267.05,267.73,266.53,267.51,5040.0,265.5266,266.2028,265.0096,265.984,5040.0
2025-04-09 12:15:00,267.31,267.6,266.97,267.5,1718.0,265.7851,266.0735,265.4471,265.9741,1718.0
2025-04-09 12:20:00,267.37,267.48,266.64,266.64,2358.0,265.8448,265.9542,265.119,265.119,2358.0
2025-04-09 12:25:00,266.99,267.28,266.97,266.99,1970.0,265.467,265.7553,265.4471,265.467,1970.0
2025-04-09 12:30:00,267.12,267.28,266.85,267.28,2276.0,265.5962,265.7553,265.3278,265.7553,2276.0
2025-04-09 12:35:00,267.5,267.5,266.86,267.21,1558.0,265.9741,265.9741,265.3377,265.6857,1558.0
2025-04-09 12:40:00,266.85,267.38,266.85,266.92,2175.0,265.3278,265.8547,265.3278,265.3974,2175.0
2025-04-09 12:45:00,266.93,267.57,266.6,267.56,3363.0,265.4073,266.0437,265.0792,266.0337,3363.0
2025-04-09 12:50:00,267.6,267.73,266.87,267.41,4140.0,266.0735,266.2028,265.3477,265.8846,4140.0
2025-04-09 12:55:00,267.41,267.84,267.26,267.26,912.0,265.8846,266.3121,265.7354,265.7354,912.0
2025-04-09 13:00:00,267.23,270.57,267.21,269.98,3612.0,265.7056,269.0266,265.6857,268.4399,3612.0
2025-04-09 13:05:00,270.96,270.97,268.3,268.32,4122.0,269.4143,269.4243,266.7695,266.7894,4122.0
2025-04-09 13:10:00,267.84,268.13,267.48,268.13,955.0,266.3121,266.6005,265.9542,266.6005,955.0
2025-04-09 13:15:00,268.33,275.62,265.1,275.15,10801.0,266.7993,274.0477,263.5878,273.5804,10801.0
2025-04-09 13:20:00,274.88,284.82,273.54,284.62,13931.0,273.312,283.1953,271.9796,282.9964,13931.0
2025-04-09 13:25:00,284.22,288.96,284.22,284.38,10445.0,282.5987,287.3116,282.5987,282.7578,10445.0
2025-04-09 13:30:00,284.88,290.44,284.88,290.19,19440.0,283.2549,288.7832,283.2549,288.5346,19440.0
2025-04-09 13:35:00,290.19,293.74,288.02,288.02,28876.0,288.5346,292.0644,286.377,286.377,28876.0
2025-04-09 13:40:00,287.78,289.16,286.13,287.05,12398.0,286.1384,287.5105,284.4978,285.4125,12398.0
2025-04-09 13:45:00,287.13,292.18,287.13,290.31,12047.0,285.4921,290.5133,285.4921,288.6539,12047.0
2025-04-09 13:50:00,290.43,291.23,288.77,290.29,8137.0,288.7733,289.5687,287.1227,288.6341,8137.0
2025-04-09 13:55:00,290.72,293.7,289.68,293.7,6640.0,289.0616,292.0246,288.0275,292.0246,6640.0
2025-04-09 14:00:00,295.56,298.1,293.8,295.69,18700.0,293.874,296.3995,292.124,294.0033,18700.0
2025-04-09 14:05:00,296.18,296.18,291.63,292.38,11429.0,294.4905,294.4905,289.9664,290.7121,11429.0
2025-04-09 14:10:00,293.0,296.16,293.0,294.53,8708.0,291.3286,294.4706,291.3286,292.8499,8708.0
2025-04-09 14:15:00,294.53,297.55,293.77,295.78,23787.0,292.8499,295.8526,292.0942,294.0927,23787.0
2025-04-09 14:20:00,296.35,297.96,295.24,297.32,5072.0,294.6595,296.2603,293.5558,295.624,5072.0
2025-04-09 14:25:00,297.0,299.58,296.95,297.5,13082.0,295.3058,297.8711,295.2561,295.8029,13082.0
2025-04-09 14:30:00,298.11,298.28,294.1,294.11,4731.0,296.4095,296.5785,292.4223,292.4323,4731.0
2025-04-09 14:35:00,296.69,298.37,296.39,297.28,5845.0,294.9976,296.668,294.6993,295.5842,5845.0
2025-04-09 14:40:00,297.01,297.87,293.02,293.2,17723.0,295.3157,296.1708,291.3485,291.5275,17723.0
2025-04-09 14:45:00,293.83,294.33,291.58,293.76,12326.0,292.1539,292.651,289.9167,292.0843,12326.0
2025-04-09 14:50:00,293.54,294.82,291.71,291.81,5801.0,291.8655,293.1382,290.046,290.1454,5801.0
2025-04-09 14:55:00,291.81,292.79,290.61,290.69,6122.0,290.1454,291.1198,288.9522,289.0318,6122.0
2025-04-09 15:00:00,290.61,292.81,289.69,292.81,10785.0,288.9522,291.1397,288.0375,291.1397,10785.0
2025-04-09 15:05:00,292.96,293.89,292.68,293.21,5349.0,291.2888,292.2135,291.0104,291.5374,5349.0
2025-04-09 15:10:00,293.21,295.31,293.21,295.31,3197.0,291.5374,293.6254,291.5374,293.6254,3197.0
2025-04-09 15:15:00,294.68,296.1,294.17,295.94,10724.0,292.999,294.4109,292.4919,294.2518,10724.0
2025-04-09 15:20:00,295.61,297.38,295.44,295.44,5350.0,293.9237,295.6836,293.7547,293.7547,5350.0
2025-04-09 15:25:00,295.57,297.12,295.57,296.52,5670.0,293.8839,295.4251,293.8839,294.8285,5670.0
2025-04-09 15:30:00,296.52,298.5,296.52,297.07,6131.0,294.8285,296.7972,294.8285,295.3754,6131.0
2025-04-09 15:35:00,297.15,297.16,294.84,296.57,10111.0,295.4549,295.4649,293.1581,294.8782,10111.0
2025-04-09 15:40:00,296.57,297.05,296.2,296.77,9124.0,294.8782,295.3555,294.5103,295.0771,9124.0
2025-04-09 15:45:00,296.77,297.01,295.22,296.9,12984.0,295.0771,295.3157,293.5359,295.2064,12984.0
2025-04-09 15:50:00,296.89,298.97,296.24,296.36,25679.0,295.1964,297.2645,294.5501,294.6694,25679.0
2025-04-09 15:55:00,296.72,297.07,295.03,296.27,71370.0,295.0274,295.3754,293.347,294.5799,71370.0
2025-04-10 09:30:00,286.97,289.84,286.96,286.96,11869.0,285.333,288.1866,285.3231,285.3231,11869.0
2025-04-10 09:35:00,287.06,287.39,284.4,284.4,3387.0,285.4225,285.7506,282.7777,282.7777,3387.0
2025-04-10 09:40:00,284.44,284.44,282.11,282.13,5391.0,282.8174,282.8174,280.5007,280.5206,5391.0
2025-04-10 09:45:00,282.13,283.52,281.99,282.14,7795.0,280.5206,281.9027,280.3814,280.5306,7795.0
2025-04-10 09:50:00,283.34,284.7,282.5,282.74,2166.0,281.7237,283.0759,280.8885,281.1271,2166.0
2025-04-10 09:55:00,282.51,282.51,281.81,281.81,200.0,280.8984,280.8984,280.2024,280.2024,200.0
2025-04-10 10:00:00,281.1,282.13,280.86,281.16,2929.0,279.4965,280.5206,279.2579,279.5561,2929.0
2025-04-10 10:05:00,281.47,283.26,280.87,281.48,2511.0,279.8644,281.6442,279.2678,279.8743,2511.0
2025-04-10 10:10:00,281.5,281.5,279.2,280.35,1451.0,279.8942,279.8942,277.6073,278.7508,1451.0
2025-04-10 10:15:00,280.55,282.62,280.54,281.36,12487.0,278.9496,281.0078,278.9397,279.755,12487.0
2025-04-10 10:20:00,281.51,282.69,280.74,282.69,10182.0,279.9041,281.0774,279.1385,281.0774,10182.0
2025-04-10 10:25:00,282.82,283.53,281.71,281.71,2479.0,281.2067,281.9126,280.103,280.103,2479.0
2025-04-10 10:30:00,282.22,283.45,281.57,283.07,4999.0,280.6101,281.8331,279.9638,281.4552,4999.0
2025-04-10 10:35:00,282.69,284.05,282.69,283.76,1384.0,281.0774,282.4297,281.0774,282.1413,1384.0
2025-04-10 10:40:00,284.05,285.47,283.99,284.81,8698.0,282.4297,283.8416,282.37,283.1853,8698.0
2025-04-10 10:45:00,284.44,284.44,283.36,283.36,2596.0,282.8174,282.8174,281.7436,281.7436,2596.0
2025-04-10 10:50:00,283.56,284.98,283.41,284.04,4593.0,281.9425,283.3544,281.7933,282.4197,4593.0
2025-04-10 10:55:00,284.39,284.48,283.24,283.31,1600.0,282.7677,282.8572,281.6243,281.6939,1600.0
2025-04-10 11:00:00,283.02,283.43,282.49,282.79,2590.0,281.4055,281.8132,280.8786,281.1768,2590.0
2025-04-10 11:05:00,282.3,284.13,282.21,283.87,4171.0,280.6896,282.5092,280.6002,282.2507,4171.0
2025-04-10 11:10:00,283.66,283.66,282.56,282.56,1100.0,282.0419,282.0419,280.9482,280.9482,1100.0
2025-04-10 11:15:00,282.55,282.55,281.34,281.81,2491.0,280.9382,280.9382,279.7351,280.2024,2491.0
2025-04-10 11:20:00,282.09,282.45,280.96,281.26,3583.0,280.4808,280.8388,279.3573,279.6556,3583.0
2025-04-10 11:25:00,281.13,281.51,281.13,281.41,900.0,279.5263,279.9041,279.5263,279.8047,900.0
2025-04-10 11:30:00,281.48,282.09,280.96,281.4,10557.0,279.8743,280.4808,279.3573,279.7948,10557.0
2025-04-10 11:35:00,281.48,282.1,280.83,280.83,3592.0,279.8743,280.4908,279.228,279.228,3592.0
2025-04-10 11:40:00,280.66,281.45,280.11,280.11,3656.0,279.059,279.8445,278.5121,278.5121,3656.0
2025-04-10 11:45:00,280.7,281.31,280.44,280.68,2555.0,279.0988,279.7053,278.8402,279.0789,2555.0
2025-04-10 11:50:00,280.4,280.56,279.81,280.37,1050.0,278.8005,278.9596,278.2138,278.7706,1050.0
2025-04-10 11:55:00,280.67,280.69,278.84,279.44,1982.0,279.0689,279.0888,277.2494,277.846,1982.0
2025-04-10 12:00:00,279.38,280.33,277.7,278.05,1818.0,277.7863,278.7309,276.1159,276.4639,1818.0
2025-04-10 12:05:00,277.51,278.28,277.17,277.74,1900.0,275.927,276.6926,275.5889,276.1557,1900.0
2025-04-10 12:10:00,278.43,278.43,277.48,277.54,996.0,276.8417,276.8417,275.8971,275.9568,996.0
2025-04-10 12:15:00,276.84,277.18,275.95,275.95,2961.0,275.2608,275.5988,274.3759,274.3759,2961.0
2025-04-10 12:20:00,276.01,276.08,273.87,275.55,4074.0,274.4355,274.5051,272.3077,273.9781,4074.0
2025-04-10 12:25:00,274.82,275.47,274.0,275.23,3494.0,273.2523,273.8986,272.437,273.66,3494.0
2025-04-10 12:30:00,275.44,277.47,274.46,277.36,7886.0,273.8688,275.8872,272.8944,275.7778,7886.0
2025-04-10 12:35:00,277.92,278.38,277.27,278.38,2300.0,276.3346,276.792,275.6883,276.792,2300.0
2025-04-10 12:40:00,277.93,278.16,277.19,277.73,3196.0,276.3446,276.5733,275.6088,276.1457,3196.0
2025-04-10 12:45:00,278.12,279.44,277.05,279.44,4628.0,276.5335,277.846,275.4696,277.846,4628.0
2025-04-10 12:50:00,279.75,280.21,278.24,278.24,1211.0,278.1542,278.6116,276.6528,276.6528,1211.0
2025-04-10 12:55:00,278.61,279.71,278.61,279.16,1228.0,277.0207,278.1144,277.0207,277.5675,1228.0
2025-04-10 13:00:00,279.81,282.24,278.88,280.34,2969.0,278.2138,280.63,277.2891,278.7408,2969.0
2025-04-10 13:05:00,279.34,279.34,278.15,278.15,1116.0,277.7465,277.7465,276.5633,276.5633,1116.0
2025-04-10 13:10:00,278.47,278.48,275.66,275.93,6378.0,276.8815,276.8914,274.0875,274.356,6378.0
2025-04-10 13:15:00,275.93,276.38,275.86,276.38,2527.0,274.356,274.8034,274.2864,274.8034,2527.0
2025-04-10 13:20:00,276.51,277.48,274.83,277.01,9679.0,274.9327,275.8971,273.2623,275.4298,9679.0
2025-04-10 13:25:00,277.36,279.19,277.28,279.19,3743.0,275.7778,277.5974,275.6983,277.5974,3743.0
2025-04-10 13:30:00,277.92,280.46,277.87,279.25,9187.0,276.3346,278.8601,276.2849,277.657,9187.0
2025-04-10 13:35:00,279.68,281.39,279.67,280.18,20022.0,278.0846,279.7848,278.0746,278.5817,20022.0
2025-04-10 13:40:00,280.63,282.92,280.58,282.31,4991.0,279.0292,281.3061,278.9794,280.6996,4991.0
2025-04-10 13:45:00,282.32,284.18,282.32,282.67,4301.0,280.7095,282.5589,280.7095,281.0575,4301.0
2025-04-10 13:50:00,282.66,283.62,281.33,282.88,3857.0,281.0476,282.0021,279.7252,281.2663,3857.0
2025-04-10 13:55:00,283.44,283.89,281.83,283.52,2404.0,281.8231,282.2706,280.2223,281.9027,2404.0
2025-04-10 14:00:00,283.58,284.44,282.96,284.44,3310.0,281.9623,282.8174,281.3459,282.8174,3310.0
2025-04-10 14:05:00,284.39,284.39,281.86,281.99,5157.0,282.7677,282.7677,280.2521,280.3814,5157.0
2025-04-10 14:10:00,281.32,281.7,280.13,280.13,6763.0,279.7152,280.0931,278.532,278.532,6763.0
2025-04-10 14:15:00,280.13,281.44,280.12,281.21,2297.0,278.532,279.8345,278.5221,279.6059,2297.0
2025-04-10 14:20:00,281.22,283.28,281.22,282.6,1776.0,279.6158,281.664,279.6158,280.9879,1776.0
2025-04-10 14:25:00,282.02,283.67,282.02,283.17,1373.0,280.4112,282.0518,280.4112,281.5547,1373.0
2025-04-10 14:30:00,283.09,284.71,283.09,284.19,26281.0,281.4751,283.0859,281.4751,282.5689,26281.0
2025-04-10 14:35:00,284.29,284.29,282.9,283.99,19468.0,282.6683,282.6683,281.2862,282.37,19468.0
2025-04-10 14:40:00,283.8,284.93,283.14,284.93,3881.0,282.1811,283.3046,281.5248,283.3046,3881.0
2025-04-10 14:45:00,284.37,284.93,282.52,282.94,2897.0,282.7478,283.3046,280.9084,281.326,2897.0
2025-04-10 14:50:00,283.38,283.83,282.06,282.1,2943.0,281.7635,282.2109,280.451,280.4908,2943.0
2025-04-10 14:55:00,281.67,282.72,281.52,282.63,2420.0,280.0632,281.1072,279.9141,281.0178,2420.0
2025-04-10 15:00:00,282.18,284.45,282.17,283.68,2982.0,280.5703,282.8274,280.5604,282.0618,2982.0
2025-04-10 15:05:00,283.74,283.74,282.16,282.16,5011.0,282.1214,282.1214,280.5504,280.5504,5011.0
2025-04-10 15:10:00,281.67,282.89,279.46,280.31,16794.0,280.0632,281.2763,277.8658,278.711,16794.0
2025-04-10 15:15:00,280.31,282.63,280.31,282.63,3601.0,278.711,281.0178,278.711,281.0178,3601.0
2025-04-10 15:20:00,282.79,283.61,281.49,281.94,3571.0,281.1768,281.9922,279.8843,280.3317,3571.0
2025-04-10 15:25:00,281.72,282.48,280.04,280.2,7088.0,280.1129,280.8686,278.4425,278.6016,7088.0
2025-04-10 15:30:00,280.52,281.77,280.48,281.07,4354.0,278.9198,280.1627,278.88,279.4667,4354.0
2025-04-10 15:35:00,280.54,281.12,279.3,279.3,6637.0,278.9397,279.5164,277.7068,277.7068,6637.0
2025-04-10 15:40:00,279.64,279.79,276.79,277.33,6848.0,278.0448,278.194,275.2111,275.748,6848.0
2025-04-10 15:45:00,277.71,279.02,277.04,278.39,7071.0,276.1258,277.4283,275.4596,276.8019,7071.0
2025-04-10 15:50:00,279.4,281.38,278.93,280.92,13398.0,277.8062,279.7749,277.3389,279.3175,13398.0
2025-04-10 15:55:00,280.88,281.81,279.67,281.64,46304.0,279.2777,280.2024,278.0746,280.0334,46304.0
2025-04-11 09:30:00,277.53,279.75,272.57,277.56,19338.0,275.9468,278.1542,271.0151,275.9767,19338.0
2025-04-11 09:35:00,278.35,280.38,278.06,279.51,1222.0,276.7622,278.7806,276.4738,277.9156,1222.0
2025-04-11 09:40:00,279.03,280.63,277.42,280.31,2461.0,277.4383,279.0292,275.8375,278.711,2461.0
2025-04-11 09:45:00,281.58,282.52,280.56,281.64,8177.0,279.9737,280.9084,278.9596,280.0334,8177.0
2025-04-11 09:50:00,282.29,282.85,279.59,282.85,13940.0,280.6797,281.2365,277.9951,281.2365,13940.0
2025-04-11 09:55:00,281.94,282.98,280.19,280.19,1596.0,280.3317,281.3658,278.5917,278.5917,1596.0
2025-04-11 10:00:00,279.82,279.96,279.34,279.96,2873.0,278.2238,278.363,277.7465,278.363,2873.0
2025-04-11 10:05:00,279.49,281.08,279.41,280.35,1566.0,277.8957,279.4766,277.8161,278.7508,1566.0
2025-04-11 10:10:00,280.2,280.2,277.61,278.94,524.0,278.6016,278.6016,276.0264,277.3488,524.0
2025-04-11 10:15:00,280.23,280.23,276.97,277.08,1931.0,278.6314,278.6314,275.39,275.4994,1931.0
2025-04-11 10:20:00,277.41,277.43,276.22,276.22,1212.0,275.8275,275.8474,274.6443,274.6443,1212.0
2025-04-11 10:25:00,275.41,275.82,275.41,275.81,200.0,273.8389,274.2466,273.8389,274.2367,200.0
2025-04-11 10:30:00,276.38,277.21,276.38,276.89,503.0,274.8034,275.6287,274.8034,275.3105,503.0
2025-04-11 10:35:00,277.0,277.9,276.83,277.83,7132.0,275.4199,276.3147,275.2508,276.2451,7132.0
2025-04-11 10:40:00,276.49,277.69,276.49,277.67,1500.0,274.9128,276.1059,274.9128,276.086,1500.0
2025-04-11 10:45:00,278.39,278.4,278.29,278.29,317.0,276.8019,276.8119,276.7025,276.7025,317.0
2025-04-11 10:50:00,278.07,278.15,277.49,278.15,601.0,276.4838,276.5633,275.9071,276.5633,601.0
2025-04-11 10:55:00,277.58,278.23,277.33,277.33,1291.0,275.9966,276.6429,275.748,275.748,1291.0
2025-04-11 11:00:00,277.84,279.35,277.67,277.83,3151.0,276.2551,277.7565,276.086,276.2451,3151.0
2025-04-11 11:05:00,276.77,277.16,275.64,276.73,3513.0,275.1912,275.579,274.0676,275.1514,3513.0
2025-04-11 11:10:00,276.82,277.54,276.03,276.06,6643.0,275.2409,275.9568,274.4554,274.4852,6643.0
2025-04-11 11:15:00,275.67,275.78,275.67,275.78,250.0,274.0975,274.2068,274.0975,274.2068,250.0
2025-04-11 11:20:00,276.28,276.29,275.64,276.12,2934.0,274.704,274.7139,274.0676,274.5449,2934.0
2025-04-11 11:25:00,276.24,276.9,275.85,276.9,2000.0,274.6642,275.3204,274.2764,275.3204,2000.0
2025-04-11 11:30:00,277.22,278.1,276.75,276.75,4358.0,275.6386,276.5136,275.1713,275.1713,4358.0
2025-04-11 11:35:00,277.1,278.67,277.07,278.61,1502.0,275.5193,277.0803,275.4895,277.0207,1502.0
2025-04-11 11:40:00,277.94,277.94,277.51,277.55,1200.0,276.3545,276.3545,275.927,275.9667,1200.0
2025-04-11 11:45:00,277.65,278.6,277.65,278.28,1198.0,276.0662,277.0107,276.0662,276.6926,1198.0
2025-04-11 11:50:00,278.07,278.37,277.97,278.37,1701.0,276.4838,276.7821,276.3843,276.7821,1701.0
2025-04-11 11:55:00,279.03,279.03,279.03,279.03,100.0,277.4383,277.4383,277.4383,277.4383,100.0
2025-04-11 12:00:00,278.8,278.8,278.04,278.63,1784.0,277.2096,277.2096,276.4539,277.0406,1784.0
2025-04-11 12:05:00,278.93,279.14,278.93,278.99,413.0,277.3389,277.5477,277.3389,277.3985,413.0
2025-04-11 12:10:00,278.94,279.3,278.66,279.16,3713.0,277.3488,277.7068,277.0704,277.5675,3713.0
2025-04-11 12:15:00,279.19,279.6,279.08,279.25,1825.0,277.5974,278.005,277.488,277.657,1825.0
2025-04-11 12:20:00,278.91,278.91,278.66,278.88,14871.0,277.319,277.319,277.0704,277.2891,14871.0
2025-04-11 12:25:00,278.58,279.27,278.28,278.81,2112.0,276.9909,277.6769,276.6926,277.2195,2112.0
2025-04-11 12:30:00,280.25,281.05,280.17,281.05,534.0,278.6513,279.4468,278.5718,279.4468,534.0
2025-04-11 12:35:00,281.37,282.5,280.99,282.5,1687.0,279.7649,280.8885,279.3871,280.8885,1687.0
2025-04-11 12:40:00,282.08,282.76,282.0,282.73,6903.0,280.4709,281.147,280.3913,281.1172,6903.0
2025-04-11 12:45:00,282.73,283.68,282.16,283.68,1618.0,281.1172,282.0618,280.5504,282.0618,1618.0
2025-04-11 12:50:00,283.17,283.17,282.79,282.88,2036.0,281.5547,281.5547,281.1768,281.2663,2036.0
2025-04-11 12:55:00,282.65,282.79,282.43,282.43,500.0,281.0376,281.1768,280.8189,280.8189,500.0
2025-04-11 13:00:00,282.5,283.25,282.27,282.59,2799.0,280.8885,281.6342,280.6598,280.978,2799.0
2025-04-11 13:05:00,282.86,283.79,282.81,283.14,1657.0,281.2464,282.1711,281.1967,281.5248,1657.0
2025-04-11 13:10:00,282.78,282.78,282.2,282.2,556.0,281.1669,281.1669,280.5902,280.5902,556.0
2025-04-11 13:15:00,282.57,282.57,281.08,281.56,1408.0,280.9581,280.9581,279.4766,279.9539,1408.0
2025-04-11 13:20:00,281.93,283.38,281.52,282.04,1845.0,280.3217,281.7635,279.9141,280.4311,1845.0
2025-04-11 13:25:00,281.92,282.28,281.38,281.5,1816.0,280.3118,280.6698,279.7749,279.8942,1816.0
2025-04-11 13:30:00,281.8,282.07,280.93,281.32,1000.0,280.1925,280.461,279.3275,279.7152,1000.0
2025-04-11 13:35:00,282.73,282.92,282.28,282.92,2097.0,281.1172,281.3061,280.6698,281.3061,2097.0
2025-04-11 13:40:00,283.81,285.87,283.5,285.87,700.0,282.191,284.2393,281.8828,284.2393,700.0
2025-04-11 13:45:00,285.24,285.68,284.14,285.01,1456.0,283.6129,284.0504,282.5191,283.3842,1456.0
2025-04-11 13:50:00,284.78,285.91,284.27,285.91,1016.0,283.1555,284.279,282.6484,284.279,1016.0
2025-04-11 13:55:00,285.65,285.78,284.62,285.03,3020.0,284.0205,284.1498,282.9964,283.4041,3020.0
2025-04-11 14:00:00,284.86,285.69,284.1,285.69,5680.0,283.235,284.0603,282.4794,284.0603,5680.0
2025-04-11 14:05:00,284.91,285.37,284.38,284.85,3160.0,283.2847,283.7421,282.7578,283.2251,3160.0
2025-04-11 14:10:00,284.85,285.17,284.53,284.85,3299.0,283.2251,283.5433,282.9069,283.2251,3299.0
2025-04-11 14:15:00,284.87,284.87,284.12,284.12,600.0,283.245,283.245,282.4993,282.4993,600.0
2025-04-11 14:20:00,284.29,284.38,283.42,284.07,1565.0,282.6683,282.7578,281.8032,282.4495,1565.0
2025-04-11 14:25:00,283.61,284.07,283.26,283.67,2381.0,281.9922,282.4495,281.6442,282.0518,2381.0
2025-04-11 14:30:00,284.22,284.61,283.67,283.85,1920.0,282.5987,282.9865,282.0518,282.2308,1920.0
2025-04-11 14:35:00,283.96,284.93,283.95,284.65,1627.0,282.3402,283.3046,282.3302,283.0262,1627.0
2025-04-11 14:40:00,285.2,285.59,284.63,285.57,4115.0,283.5731,283.9609,283.0063,283.941,4115.0
2025-04-11 14:45:00,285.06,285.31,285.05,285.31,300.0,283.4339,283.6825,283.424,283.6825,300.0
2025-04-11 14:50:00,284.92,285.78,284.43,285.78,6217.0,283.2947,284.1498,282.8075,284.1498,6217.0
2025-04-11 14:55:00,285.4,285.4,284.16,284.36,3593.0,283.772,283.772,282.539,282.7379,3593.0
2025-04-11 15:00:00,284.84,285.2,284.42,285.2,665.0,283.2151,283.5731,282.7975,283.5731,665.0
2025-04-11 15:05:00,284.91,286.27,284.76,285.86,1429.0,283.2847,284.637,283.1356,284.2293,1429.0
2025-04-11 15:10:00,286.17,286.76,285.74,285.95,2801.0,284.5376,285.1242,284.11,284.3188,2801.0
2025-04-11 15:15:00,286.06,286.08,285.57,286.08,3827.0,284.4282,284.4481,283.941,284.4481,3827.0
2025-04-11 15:20:00,286.57,286.77,286.31,286.31,999.0,284.9353,285.1341,284.6768,284.6768,999.0
2025-04-11 15:25:00,285.93,286.32,285.57,285.57,1209.0,284.2989,284.6867,283.941,283.941,1209.0
2025-04-11 15:30:00,285.44,286.02,284.45,286.01,6225.0,283.8117,284.3884,282.8274,284.3785,6225.0
2025-04-11 15:35:00,286.01,286.02,284.95,285.66,2938.0,284.3785,284.3884,283.3245,284.0305,2938.0
2025-04-11 15:40:00,285.88,286.71,285.85,286.32,11583.0,284.2492,285.0745,284.2194,284.6867,11583.0
2025-04-11 15:45:00,286.67,286.69,285.71,285.9,6292.0,285.0347,285.0546,284.0802,284.2691,6292.0
2025-04-11 15:50:00,286.24,286.43,285.35,286.4,10941.0,284.6072,284.7961,283.7222,284.7662,10941.0
2025-04-11 15:55:00,285.96,286.41,285.37,285.83,42942.0,284.3288,284.7762,283.7421,284.1995,42942.0
2025-04-14 09:30:00,290.49,290.66,289.25,289.25,11229.0,288.8329,289.0019,287.6,287.6,11229.0
2025-04-14 09:35:00,288.13,288.21,285.7,285.94,3031.0,286.4864,286.5659,284.0702,284.3089,3031.0
2025-04-14 09:40:00,286.43,287.0,285.13,285.73,1453.0,284.7961,285.3628,283.5035,284.1001,1453.0
2025-04-14 09:45:00,287.6,288.07,285.77,286.4,2429.0,285.9594,286.4267,284.1398,284.7662,2429.0
2025-04-14 09:50:00,286.97,287.67,286.41,287.23,1498.0,285.333,286.029,284.7762,285.5915,1498.0
2025-04-14 09:55:00,287.28,287.28,286.88,287.28,1408.0,285.6412,285.6412,285.2435,285.6412,1408.0
2025-04-14 10:00:00,288.08,289.41,286.85,288.29,1658.0,286.4367,287.7591,285.2137,286.6455,1658.0
2025-04-14 10:05:00,289.79,289.79,287.34,288.41,5917.0,288.1369,288.1369,285.7009,286.7648,5917.0
2025-04-14 10:10:00,288.59,288.59,287.85,288.59,507.0,286.9438,286.9438,286.208,286.9438,507.0
2025-04-14 10:15:00,288.33,288.33,287.34,287.83,1706.0,286.6852,286.6852,285.7009,286.1881,1706.0
2025-04-14 10:20:00,288.12,288.63,287.5,288.14,3028.0,286.4764,286.9835,285.86,286.4963,3028.0
2025-04-14 10:25:00,288.56,290.1,288.56,289.18,1659.0,286.9139,288.4451,286.9139,287.5304,1659.0
2025-04-14 10:30:00,289.89,289.89,288.57,289.02,622.0,288.2363,288.2363,286.9239,287.3713,622.0
2025-04-14 10:35:00,289.02,289.29,289.02,289.02,761.0,287.3713,287.6398,287.3713,287.3713,761.0
2025-04-14 10:40:00,289.02,289.02,288.25,289.0,2894.0,287.3713,287.3713,286.6057,287.3514,2894.0
2025-04-14 10:45:00,289.04,290.07,288.35,290.07,6076.0,287.3912,288.4153,286.7051,288.4153,6076.0
2025-04-14 10:50:00,289.74,290.8,289.72,289.72,8279.0,288.0872,289.1412,288.0673,288.0673,8279.0
2025-04-14 10:55:00,290.14,290.14,288.97,289.37,3234.0,288.4849,288.4849,287.3216,287.7193,3234.0
2025-04-14 11:00:00,289.53,289.88,288.66,289.31,1805.0,287.8784,288.2264,287.0134,287.6596,1805.0
2025-04-14 11:05:00,289.15,289.45,289.15,289.44,518.0,287.5006,287.7989,287.5006,287.7889,518.0
2025-04-14 11:10:00,289.57,289.91,288.88,289.04,1305.0,287.9182,288.2562,287.2321,287.3912,1305.0
2025-04-14 11:15:00,288.88,289.26,288.47,289.21,2771.0,287.2321,287.6099,286.8244,287.5602,2771.0
2025-04-14 11:20:00,288.91,289.56,288.82,288.83,3080.0,287.2619,287.9082,287.1724,287.1824,3080.0
2025-04-14 11:25:00,288.82,289.15,287.55,287.96,5015.0,287.1724,287.5006,285.9097,286.3174,5015.0
2025-04-14 11:30:00,287.96,289.21,287.81,289.2,2577.0,286.3174,287.5602,286.1682,287.5503,2577.0
2025-04-14 11:35:00,289.16,289.16,287.58,287.62,5146.0,287.5105,287.5105,285.9395,285.9793,5146.0
2025-04-14 11:40:00,287.5,287.83,286.58,287.83,2495.0,285.86,286.1881,284.9452,286.1881,2495.0
2025-04-14 11:45:00,287.61,287.61,286.28,286.29,1517.0,285.9693,285.9693,284.6469,284.6569,1517.0
2025-04-14 11:50:00,286.16,286.16,285.38,285.56,1017.0,284.5276,284.5276,283.7521,283.931,1017.0
2025-04-14 11:55:00,286.1,286.13,285.72,285.72,1221.0,284.468,284.4978,284.0901,284.0901,1221.0
2025-04-14 12:00:00,285.79,286.04,285.79,285.87,700.0,284.1597,284.4083,284.1597,284.2393,700.0
2025-04-14 12:05:00,286.29,286.29,285.2,285.68,1157.0,284.6569,284.6569,283.5731,284.0504,1157.0
2025-04-14 12:10:00,285.59,286.21,285.0,286.21,1827.0,283.9609,284.5773,283.3742,284.5773,1827.0
2025-04-14 12:15:00,286.4,287.66,286.33,287.66,4469.0,284.7662,286.0191,284.6966,286.0191,4469.0
2025-04-14 12:20:00,287.36,287.95,286.87,287.14,1952.0,285.7208,286.3074,285.2336,285.502,1952.0
2025-04-14 12:25:00,286.95,286.95,286.77,286.88,700.0,285.3131,285.3131,285.1341,285.2435,700.0
2025-04-14 12:30:00,286.88,288.38,286.88,288.37,2338.0,285.2435,286.735,285.2435,286.725,2338.0
2025-04-14 12:35:00,288.47,288.47,288.25,288.25,358.0,286.8244,286.8244,286.6057,286.6057,358.0
2025-04-14 12:40:00,287.99,288.22,287.82,287.82,1743.0,286.3472,286.5759,286.1781,286.1781,1743.0
2025-04-14 12:45:00,287.81,288.41,287.5,288.13,3446.0,286.1682,286.7648,285.86,286.4864,3446.0
2025-04-14 12:50:00,287.68,287.84,286.86,287.84,2028.0,286.0389,286.198,285.2236,286.198,2028.0
2025-04-14 12:55:00,287.26,287.42,286.98,286.98,300.0,285.6213,285.7804,285.3429,285.3429,300.0
2025-04-14 13:00:00,287.26,289.74,287.11,287.17,3820.0,285.6213,288.0872,285.4722,285.5319,3820.0
2025-04-14 13:05:00,287.23,287.36,286.96,287.36,1315.0,285.5915,285.7208,285.3231,285.7208,1315.0
2025-04-14 13:10:00,287.32,287.75,286.94,286.94,2381.0,285.681,286.1085,285.3032,285.3032,2381.0
2025-04-14 13:15:00,287.19,287.43,286.8,287.42,1241.0,285.5517,285.7904,285.164,285.7804,1241.0
2025-04-14 13:20:00,287.3,287.78,287.29,287.57,1491.0,285.6611,286.1384,285.6512,285.9296,1491.0
2025-04-14 13:25:00,287.6,287.76,287.51,287.76,2140.0,285.9594,286.1185,285.8699,286.1185,2140.0
2025-04-14 13:30:00,287.62,288.47,287.54,287.92,6624.0,285.9793,286.8244,285.8997,286.2776,6624.0
2025-04-14 13:35:00,288.2,288.2,287.3,287.56,1702.0,286.556,286.556,285.6611,285.9196,1702.0
2025-04-14 13:40:00,287.48,288.06,287.34,287.43,1469.0,285.8401,286.4168,285.7009,285.7904,1469.0
2025-04-14 13:45:00,287.18,287.99,287.17,287.57,1170.0,285.5418,286.3472,285.5319,285.9296,1170.0
2025-04-14 13:50:00,288.0,288.63,287.42,288.63,4543.0,286.3571,286.9835,285.7804,286.9835,4543.0
2025-04-14 13:55:00,288.1,288.32,288.1,288.17,525.0,286.4566,286.6753,286.4566,286.5262,525.0
2025-04-14 14:00:00,288.5,288.63,288.41,288.41,634.0,286.8543,286.9835,286.7648,286.7648,634.0
2025-04-14 14:05:00,288.63,288.83,288.29,288.63,727.0,286.9835,287.1824,286.6455,286.9835,727.0
2025-04-14 14:10:00,288.32,288.66,287.95,288.66,1071.0,286.6753,287.0134,286.3074,287.0134,1071.0
2025-04-14 14:15:00,288.61,289.2,288.61,289.01,1514.0,286.9636,287.5503,286.9636,287.3614,1514.0
2025-04-14 14:20:00,289.19,289.61,289.19,289.6,1016.0,287.5403,287.9579,287.5403,287.948,1016.0
2025-04-14 14:25:00,289.65,289.93,289.31,289.81,1923.0,287.9977,288.2761,287.6596,288.1568,1923.0
2025-04-14 14:30:00,289.53,290.05,289.52,290.05,1330.0,287.8784,288.3954,287.8685,288.3954,1330.0
2025-04-14 14:35:00,289.98,290.09,289.9,290.05,720.0,288.3258,288.4352,288.2463,288.3954,720.0
2025-04-14 14:40:00,289.79,290.39,289.69,290.39,1979.0,288.1369,288.7335,288.0375,288.7335,1979.0
2025-04-14 14:45:00,290.1,290.72,289.65,289.85,2086.0,288.4451,289.0616,287.9977,288.1966,2086.0
2025-04-14 14:50:00,289.85,289.85,289.12,289.58,1061.0,288.1966,288.1966,287.4707,287.9281,1061.0
2025-04-14 14:55:00,289.62,289.88,289.36,289.76,3135.0,287.9679,288.2264,287.7094,288.1071,3135.0
2025-04-14 15:00:00,289.76,290.11,289.64,289.64,2464.0,288.1071,288.4551,287.9878,287.9878,2464.0
2025-04-14 15:05:00,289.79,290.25,289.78,290.25,2761.0,288.1369,288.5943,288.127,288.5943,2761.0
2025-04-14 15:10:00,290.14,290.56,289.88,290.18,3698.0,288.4849,288.9025,288.2264,288.5247,3698.0
2025-04-14 15:15:00,289.95,289.95,289.29,289.72,4861.0,288.296,288.296,287.6398,288.0673,4861.0
2025-04-14 15:20:00,289.56,290.03,289.43,289.89,3126.0,287.9082,288.3755,287.779,288.2363,3126.0
2025-04-14 15:25:00,289.87,289.87,289.16,289.6,2967.0,288.2165,288.2165,287.5105,287.948,2967.0
2025-04-14 15:30:00,289.28,289.64,289.12,289.5,1987.0,287.6298,287.9878,287.4707,287.8486,1987.0
2025-04-14 15:35:00,289.5,289.57,289.2,289.3,1895.0,287.8486,287.9182,287.5503,287.6497,1895.0
2025-04-14 15:40:00,289.44,290.09,289.43,289.44,5396.0,287.7889,288.4352,287.779,287.7889,5396.0
2025-04-14 15:45:00,289.57,290.16,289.21,289.46,6660.0,287.9182,288.5048,287.5602,287.8088,6660.0
2025-04-14 15:50:00,289.13,289.32,288.13,289.06,7708.0,287.4807,287.6696,286.4864,287.4111,7708.0
2025-04-14 15:55:00,288.8,289.01,287.89,288.58,37092.0,287.1526,287.3614,286.2478,286.9338,37092.0
2025-04-15 09:30:00,287.89,288.42,286.76,286.77,11314.0,286.2478,286.7747,285.1242,285.1341,11314.0
2025-04-15 09:35:00,287.05,288.04,285.95,288.04,1448.0,285.4125,286.3969,284.3188,286.3969,1448.0
2025-04-15 09:40:00,289.09,289.95,287.57,288.49,1262.0,287.4409,288.296,285.9296,286.8443,1262.0
2025-04-15 09:45:00,288.88,290.43,288.5,290.43,2048.0,287.2321,288.7733,286.8543,288.7733,2048.0
2025-04-15 09:50:00,291.54,292.08,290.18,292.07,1733.0,289.8769,290.4138,288.5247,290.4039,1733.0
2025-04-15 09:55:00,290.94,291.29,289.77,290.6,1693.0,289.2804,289.6284,288.117,288.9423,1693.0
2025-04-15 10:00:00,291.29,291.29,291.29,291.29,100.0,289.6284,289.6284,289.6284,289.6284,100.0
2025-04-15 10:05:00,290.83,291.31,290.69,291.31,800.0,289.171,289.6482,289.0318,289.6482,800.0
2025-04-15 10:10:00,291.81,292.17,289.93,291.49,1371.0,290.1454,290.5033,288.2761,289.8272,1371.0
2025-04-15 10:15:00,289.82,289.92,289.14,289.58,1100.0,288.1667,288.2662,287.4906,287.9281,1100.0
2025-04-15 10:20:00,288.95,289.67,288.5,288.84,2580.0,287.3017,288.0176,286.8543,287.1923,2580.0
2025-04-15 10:25:00,288.72,289.08,288.53,289.07,708.0,287.073,287.431,286.8841,287.421,708.0
2025-04-15 10:30:00,289.32,289.32,289.22,289.22,600.0,287.6696,287.6696,287.5702,287.5702,600.0
2025-04-15 10:35:00,288.94,288.95,288.25,288.4,2788.0,287.2918,287.3017,286.6057,286.7548,2788.0
2025-04-15 10:40:00,288.17,289.39,288.1,289.39,1464.0,286.5262,287.7392,286.4566,287.7392,1464.0
2025-04-15 10:45:00,288.95,288.98,288.0,288.76,2410.0,287.3017,287.3315,286.3571,287.1128,2410.0
2025-04-15 10:50:00,288.72,289.41,288.72,289.18,926.0,287.073,287.7591,287.073,287.5304,926.0
2025-04-15 10:55:00,289.09,289.55,288.56,289.53,1033.0,287.4409,287.8983,286.9139,287.8784,1033.0
2025-04-15 11:00:00,289.34,289.53,288.93,288.95,1364.0,287.6895,287.8784,287.2818,287.3017,1364.0
2025-04-15 11:05:00,289.14,289.2,288.81,289.03,1165.0,287.4906,287.5503,287.1625,287.3812,1165.0
2025-04-15 11:10:00,289.44,289.58,289.13,289.41,902.0,287.7889,287.9281,287.4807,287.7591,902.0
2025-04-15 11:15:00,289.38,289.46,288.89,289.44,1574.0,287.7293,287.8088,287.242,287.7889,1574.0
2025-04-15 11:20:00,289.46,289.79,288.98,289.22,2109.0,287.8088,288.1369,287.3315,287.5702,2109.0
2025-04-15 11:25:00,288.98,289.06,288.37,288.54,2251.0,287.3315,287.4111,286.725,286.894,2251.0
2025-04-15 11:30:00,288.53,289.2,288.53,289.07,1800.0,286.8841,287.5503,286.8841,287.421,1800.0
2025-04-15 11:35:00,288.69,288.69,287.51,287.93,2892.0,287.0432,287.0432,285.8699,286.2875,2892.0
2025-04-15 11:40:00,287.94,287.94,287.93,287.94,335.0,286.2975,286.2975,286.2875,286.2975,335.0
2025-04-15 11:45:00,287.94,287.94,287.46,287.52,2485.0,286.2975,286.2975,285.8202,285.8799,2485.0
2025-04-15 11:50:00,287.3,287.94,287.3,287.94,400.0,285.6611,286.2975,285.6611,286.2975,400.0
2025-04-15 11:55:00,287.89,288.07,287.66,288.07,400.0,286.2478,286.4267,286.0191,286.4267,400.0
2025-04-15 12:00:00,288.23,288.81,288.23,288.54,900.0,286.5858,287.1625,286.5858,286.894,900.0
2025-04-15 12:05:00,288.48,288.78,288.16,288.3,1033.0,286.8344,287.1327,286.5162,286.6554,1033.0
2025-04-15 12:10:00,288.16,288.53,288.16,288.24,4560.0,286.5162,286.8841,286.5162,286.5958,4560.0
2025-04-15 12:15:00,288.58,288.59,288.45,288.45,724.0,286.9338,286.9438,286.8046,286.8046,724.0
2025-04-15 12:20:00,288.47,288.99,288.46,288.98,639.0,286.8244,287.3415,286.8145,287.3315,639.0
2025-04-15 12:25:00,289.03,289.03,288.18,288.18,2165.0,287.3812,287.3812,286.5361,286.5361,2165.0
2025-04-15 12:30:00,288.65,288.7,288.13,288.13,1376.0,287.0034,287.0531,286.4864,286.4864,1376.0
2025-04-15 12:35:00,288.17,288.27,288.01,288.03,1826.0,286.5262,286.6256,286.3671,286.387,1826.0
2025-04-15 12:40:00,287.71,288.13,287.66,288.05,754.0,286.0688,286.4864,286.0191,286.4068,754.0
2025-04-15 12:45:00,288.01,288.22,288.01,288.19,820.0,286.3671,286.5759,286.3671,286.546,820.0
2025-04-15 12:50:00,287.98,288.23,287.58,287.59,979.0,286.3372,286.5858,285.9395,285.9495,979.0
2025-04-15 12:55:00,287.5,287.5,287.12,287.4,400.0,285.86,285.86,285.4821,285.7605,400.0
2025-04-15 13:00:00,287.15,287.62,287.14,287.62,801.0,285.512,285.9793,285.502,285.9793,801.0
2025-04-15 13:05:00,287.63,287.71,287.1,287.1,2263.0,285.9892,286.0688,285.4623,285.4623,2263.0
2025-04-15 13:10:00,287.04,287.15,286.81,287.1,1496.0,285.4026,285.512,285.1739,285.4623,1496.0
2025-04-15 13:15:00,287.2,287.2,286.45,286.58,1300.0,285.5617,285.5617,284.816,284.9452,1300.0
2025-04-15 13:20:00,286.8,286.8,286.15,286.2,1277.0,285.164,285.164,284.5177,284.5674,1277.0
2025-04-15 13:25:00,285.93,286.36,285.77,286.11,1794.0,284.2989,284.7265,284.1398,284.4779,1794.0
2025-04-15 13:30:00,286.16,286.46,286.15,286.46,2675.0,284.5276,284.8259,284.5177,284.8259,2675.0
2025-04-15 13:35:00,285.84,286.79,285.73,286.79,1806.0,284.2094,285.154,284.1001,285.154,1806.0
2025-04-15 13:40:00,286.82,287.05,286.75,286.75,960.0,285.1839,285.4125,285.1143,285.1143,960.0
2025-04-15 13:45:00,286.93,286.93,286.92,286.93,100.0,285.2932,285.2932,285.2833,285.2932,100.0
2025-04-15 13:50:00,286.93,286.93,286.22,286.46,3160.0,285.2932,285.2932,284.5873,284.8259,3160.0
2025-04-15 13:55:00,286.68,287.11,286.53,287.11,1135.0,285.0447,285.4722,284.8955,285.4722,1135.0
2025-04-15 14:00:00,287.11,287.19,286.6,286.6,1581.0,285.4722,285.5517,284.9651,284.9651,1581.0
2025-04-15 14:05:00,286.7,286.72,286.22,286.72,3919.0,285.0645,285.0844,284.5873,285.0844,3919.0
2025-04-15 14:10:00,286.38,286.66,286.11,286.31,3492.0,284.7464,285.0248,284.4779,284.6768,3492.0
2025-04-15 14:15:00,286.31,286.33,286.17,286.22,2457.0,284.6768,284.6966,284.5376,284.5873,2457.0
2025-04-15 14:20:00,286.15,286.34,285.78,286.26,2093.0,284.5177,284.7066,284.1498,284.627,2093.0
2025-04-15 14:25:00,286.26,286.79,286.2,286.44,1599.0,284.627,285.154,284.5674,284.806,1599.0
2025-04-15 14:30:00,286.44,286.82,286.43,286.82,1002.0,284.806,285.1839,284.7961,285.1839,1002.0
2025-04-15 14:35:00,286.46,286.96,286.44,286.44,737.0,284.8259,285.3231,284.806,284.806,737.0
2025-04-15 14:40:00,286.88,287.36,286.73,287.34,1779.0,285.2435,285.7208,285.0944,285.7009,1779.0
2025-04-15 14:45:00,287.21,287.6,287.01,287.01,2307.0,285.5716,285.9594,285.3728,285.3728,2307.0
2025-04-15 14:50:00,286.78,287.01,286.73,286.96,700.0,285.1441,285.3728,285.0944,285.3231,700.0
2025-04-15 14:55:00,287.15,287.37,287.15,287.28,675.0,285.512,285.7307,285.512,285.6412,675.0
2025-04-15 15:00:00,286.99,287.28,286.74,286.86,3246.0,285.3529,285.6412,285.1043,285.2236,3246.0
2025-04-15 15:05:00,287.05,287.38,287.03,287.06,1487.0,285.4125,285.7407,285.3927,285.4225,1487.0
2025-04-15 15:10:00,287.16,287.76,287.16,287.76,1199.0,285.5219,286.1185,285.5219,286.1185,1199.0
2025-04-15 15:15:00,287.63,287.65,287.28,287.41,1383.0,285.9892,286.0091,285.6412,285.7705,1383.0
2025-04-15 15:20:00,287.13,287.26,286.64,286.64,3243.0,285.4921,285.6213,285.0049,285.0049,3243.0
2025-04-15 15:25:00,286.59,286.99,286.26,286.99,2262.0,284.9552,285.3529,284.627,285.3529,2262.0
2025-04-15 15:30:00,287.0,287.0,286.51,286.73,1504.0,285.3628,285.3628,284.8756,285.0944,1504.0
2025-04-15 15:35:00,286.21,286.33,286.21,286.32,300.0,284.5773,284.6966,284.5773,284.6867,300.0
2025-04-15 15:40:00,286.26,286.63,286.09,286.25,1539.0,284.627,284.9949,284.458,284.6171,1539.0
2025-04-15 15:45:00,286.37,286.58,285.75,286.19,3990.0,284.7364,284.9452,284.12,284.5574,3990.0
2025-04-15 15:50:00,286.44,287.41,286.23,286.81,6799.0,284.806,285.7705,284.5972,285.1739,6799.0
2025-04-15 15:55:00,286.56,287.47,286.19,287.36,35994.0,284.9253,285.8301,284.5574,285.7208,35994.0
2025-04-16 09:30:00,283.49,285.18,283.49,285.13,8585.0,281.8728,283.5532,281.8728,283.5035,8585.0
2025-04-16 09:35:00,285.03,286.69,285.02,286.69,883.0,283.4041,285.0546,283.3941,285.0546,883.0
2025-04-16 09:40:00,286.69,287.11,285.84,285.84,517.0,285.0546,285.4722,284.2094,284.2094,517.0
2025-04-16 09:45:00,285.58,286.34,285.58,286.16,575.0,283.9509,284.7066,283.9509,284.5276,575.0
2025-04-16 09:50:00,286.06,286.56,284.7,284.74,1429.0,284.4282,284.9253,283.0759,283.1157,1429.0
2025-04-16 09:55:00,285.07,285.34,283.86,283.86,1607.0,283.4438,283.7123,282.2407,282.2407,1607.0
2025-04-16 10:00:00,284.06,284.8,284.06,284.27,1600.0,282.4396,283.1754,282.4396,282.6484,1600.0
2025-04-16 10:05:00,284.45,284.93,283.16,283.5,9452.0,282.8274,283.3046,281.5447,281.8828,9452.0
2025-04-16 10:10:00,283.99,284.07,283.09,283.24,1600.0,282.37,282.4495,281.4751,281.6243,1600.0
2025-04-16 10:15:00,282.5,282.77,281.89,282.43,700.0,280.8885,281.157,280.282,280.8189,700.0
2025-04-16 10:20:00,282.0,282.81,282.0,282.81,1437.0,280.3913,281.1967,280.3913,281.1967,1437.0
2025-04-16 10:25:00,283.01,283.16,282.53,282.74,1744.0,281.3956,281.5447,280.9183,281.1271,1744.0
2025-04-16 10:30:00,283.11,283.21,282.95,283.1,824.0,281.495,281.5944,281.3359,281.4851,824.0
2025-04-16 10:35:00,283.28,283.28,282.58,282.75,2404.0,281.664,281.664,280.968,281.1371,2404.0
2025-04-16 10:40:00,283.08,283.33,282.99,283.06,1464.0,281.4652,281.7138,281.3757,281.4453,1464.0
2025-04-16 10:45:00,283.01,283.46,283.0,283.46,505.0,281.3956,281.843,281.3856,281.843,505.0
2025-04-16 10:50:00,282.85,283.07,282.8,283.06,600.0,281.2365,281.4552,281.1868,281.4453,600.0
2025-04-16 10:55:00,282.65,282.96,282.56,282.71,1291.0,281.0376,281.3459,280.9482,281.0973,1291.0
2025-04-16 11:00:00,283.0,283.31,283.0,283.3,800.0,281.3856,281.6939,281.3856,281.6839,800.0
2025-04-16 11:05:00,283.5,283.52,283.01,283.44,1347.0,281.8828,281.9027,281.3956,281.8231,1347.0
2025-04-16 11:10:00,283.48,284.09,283.3,284.06,3699.0,281.8629,282.4694,281.6839,282.4396,3699.0
2025-04-16 11:15:00,284.06,284.27,283.42,284.27,1712.0,282.4396,282.6484,281.8032,282.6484,1712.0
2025-04-16 11:20:00,284.54,285.08,284.54,284.75,1483.0,282.9169,283.4538,282.9169,283.1257,1483.0
2025-04-16 11:25:00,285.17,285.24,284.93,284.93,1170.0,283.5433,283.6129,283.3046,283.3046,1170.0
2025-04-16 11:30:00,284.85,285.53,284.38,285.53,1816.0,283.2251,283.9012,282.7578,283.9012,1816.0
2025-04-16 11:35:00,285.53,285.53,285.53,285.53,0.0,283.9012,283.9012,283.9012,283.9012,0.0
2025-04-16 11:40:00,285.05,285.05,284.54,284.54,1404.0,283.424,283.424,282.9169,282.9169,1404.0
2025-04-16 11:45:00,284.61,284.62,283.95,283.96,1346.0,282.9865,282.9964,282.3302,282.3402,1346.0
2025-04-16 11:50:00,283.6,284.01,283.56,284.01,501.0,281.9822,282.3899,281.9425,282.3899,501.0
2025-04-16 11:55:00,283.87,283.87,283.27,283.43,1760.0,282.2507,282.2507,281.6541,281.8132,1760.0
2025-04-16 12:00:00,283.61,283.97,283.36,283.97,2355.0,281.9922,282.3501,281.7436,282.3501,2355.0
2025-04-16 12:05:00,283.84,283.95,283.48,283.6,2563.0,282.2209,282.3302,281.8629,281.9822,2563.0
2025-04-16 12:10:00,283.95,284.59,283.95,284.42,2995.0,282.3302,282.9666,282.3302,282.7975,2995.0
2025-04-16 12:15:00,284.15,284.38,283.9,283.98,2771.0,282.5291,282.7578,282.2805,282.3601,2771.0
2025-04-16 12:20:00,283.84,283.84,283.84,283.84,100.0,282.2209,282.2209,282.2209,282.2209,100.0
2025-04-16 12:25:00,283.84,284.1,283.45,283.65,2014.0,282.2209,282.4794,281.8331,282.0319,2014.0
2025-04-16 12:30:00,283.65,284.19,283.58,284.13,4303.0,282.0319,282.5689,281.9623,282.5092,4303.0
2025-04-16 12:35:00,283.85,284.09,283.34,283.34,1558.0,282.2308,282.4694,281.7237,281.7237,1558.0
2025-04-16 12:40:00,283.13,283.58,283.09,283.57,2120.0,281.5149,281.9623,281.4751,281.9524,2120.0
2025-04-16 12:45:00,283.03,283.04,282.94,282.94,900.0,281.4155,281.4254,281.326,281.326,900.0
2025-04-16 12:50:00,282.78,283.02,282.78,283.01,1075.0,281.1669,281.4055,281.1669,281.3956,1075.0
2025-04-16 12:55:00,282.88,283.14,282.88,283.1,16862.0,281.2663,281.5248,281.2663,281.4851,16862.0
2025-04-16 13:00:00,282.95,283.46,282.69,283.07,2573.0,281.3359,281.843,281.0774,281.4552,2573.0
2025-04-16 13:05:00,283.5,283.72,283.2,283.46,1611.0,281.8828,282.1015,281.5845,281.843,1611.0
2025-04-16 13:10:00,283.64,283.83,283.4,283.8,1368.0,282.022,282.2109,281.7834,282.1811,1368.0
2025-04-16 13:15:00,283.93,284.21,283.91,284.21,321.0,282.3103,282.5887,282.2905,282.5887,321.0
2025-04-16 13:20:00,284.48,284.48,283.89,283.89,1091.0,282.8572,282.8572,282.2706,282.2706,1091.0
2025-04-16 13:25:00,284.26,284.3,284.24,284.3,1016.0,282.6385,282.6782,282.6186,282.6782,1016.0
2025-04-16 13:30:00,284.18,284.18,282.58,282.63,2749.0,282.5589,282.5589,280.968,281.0178,2749.0
2025-04-16 13:35:00,283.07,283.07,282.38,282.38,1078.0,281.4552,281.4552,280.7692,280.7692,1078.0
2025-04-16 13:40:00,281.91,281.97,281.32,281.97,1900.0,280.3019,280.3615,279.7152,280.3615,1900.0
2025-04-16 13:45:00,281.44,281.44,280.97,281.07,1740.0,279.8345,279.8345,279.3672,279.4667,1740.0
2025-04-16 13:50:00,280.9,280.99,280.87,280.88,700.0,279.2976,279.3871,279.2678,279.2777,700.0
2025-04-16 13:55:00,280.81,281.25,279.81,279.88,1660.0,279.2081,279.6456,278.2138,278.2834,1660.0
2025-04-16 14:00:00,280.41,280.67,279.83,280.33,1200.0,278.8104,279.0689,278.2337,278.7309,1200.0
2025-04-16 14:05:00,280.25,280.3,280.16,280.16,886.0,278.6513,278.701,278.5618,278.5618,886.0
2025-04-16 14:10:00,280.69,280.7,280.51,280.51,441.0,279.0888,279.0988,278.9098,278.9098,441.0
2025-04-16 14:15:00,280.89,280.94,280.16,280.35,3113.0,279.2877,279.3374,278.5618,278.7508,3113.0
2025-04-16 14:20:00,280.15,280.95,280.08,280.95,1992.0,278.5519,279.3473,278.4823,279.3473,1992.0
2025-04-16 14:25:00,280.66,281.2,280.66,281.18,1336.0,279.059,279.5959,279.059,279.576,1336.0
2025-04-16 14:30:00,281.01,281.01,280.74,280.79,1716.0,279.407,279.407,279.1385,279.1883,1716.0
2025-04-16 14:35:00,280.58,280.75,280.12,280.12,3221.0,278.9794,279.1485,278.5221,278.5221,3221.0
2025-04-16 14:40:00,280.27,280.44,279.92,279.92,2723.0,278.6712,278.8402,278.3232,278.3232,2723.0
2025-04-16 14:45:00,280.04,280.23,279.88,280.21,3833.0,278.4425,278.6314,278.2834,278.6116,3833.0
2025-04-16 14:50:00,279.88,279.88,279.47,279.85,3306.0,278.2834,278.2834,277.8758,278.2536,3306.0
2025-04-16 14:55:00,280.0,280.07,279.87,280.02,1102.0,278.4028,278.4724,278.2735,278.4226,1102.0
2025-04-16 15:00:00,279.85,280.1,279.51,279.51,2623.0,278.2536,278.5022,277.9156,277.9156,2623.0
2025-04-16 15:05:00,279.48,279.66,278.94,278.94,1702.0,277.8857,278.0647,277.3488,277.3488,1702.0
2025-04-16 15:10:00,278.75,279.42,278.59,279.42,2047.0,277.1599,277.8261,277.0008,277.8261,2047.0
2025-04-16 15:15:00,279.19,279.19,278.36,278.57,1974.0,277.5974,277.5974,276.7721,276.9809,1974.0
2025-04-16 15:20:00,278.39,279.06,278.33,278.33,2741.0,276.8019,277.4681,276.7423,276.7423,2741.0
2025-04-16 15:25:00,278.5,278.75,278.31,278.41,2474.0,276.9113,277.1599,276.7224,276.8218,2474.0
2025-04-16 15:30:00,278.7,279.17,278.62,278.82,2854.0,277.1102,277.5775,277.0306,277.2295,2854.0
2025-04-16 15:35:00,278.81,279.11,278.13,279.11,5636.0,277.2195,277.5178,276.5434,277.5178,5636.0
2025-04-16 15:40:00,279.17,279.51,278.75,279.22,3452.0,277.5775,277.9156,277.1599,277.6272,3452.0
2025-04-16 15:45:00,279.52,279.56,278.7,279.15,2900.0,277.9255,277.9653,277.1102,277.5576,2900.0
2025-04-16 15:50:00,279.46,280.93,278.95,280.93,7782.0,277.8658,279.3275,277.3587,279.3275,7782.0
2025-04-16 15:55:00,280.63,281.2,280.27,280.5,31036.0,279.0292,279.5959,278.6712,278.8999,31036.0
2025-04-17 09:30:00,282.96,282.96,280.91,281.56,38310.0,281.3459,281.3459,279.3076,279.9539,38310.0
2025-04-17 09:35:00,282.57,283.11,282.18,282.36,1318.0,280.9581,281.495,280.5703,280.7493,1318.0
2025-04-17 09:40:00,282.38,284.39,282.38,283.46,1316.0,280.7692,282.7677,280.7692,281.843,1316.0
2025-04-17 09:45:00,283.48,284.03,283.29,283.54,950.0,281.8629,282.4098,281.674,281.9226,950.0
2025-04-17 09:50:00,284.04,284.04,283.0,283.81,3846.0,282.4197,282.4197,281.3856,282.191,3846.0
2025-04-17 09:55:00,283.72,283.72,282.89,282.9,1504.0,282.1015,282.1015,281.2763,281.2862,1504.0
2025-04-17 10:00:00,283.57,284.32,283.35,283.98,3832.0,281.9524,282.6981,281.7336,282.3601,3832.0
2025-04-17 10:05:00,284.33,284.33,283.7,283.85,1656.0,282.7081,282.7081,282.0817,282.2308,1656.0
2025-04-17 10:10:00,283.14,283.14,283.14,283.14,203.0,281.5248,281.5248,281.5248,281.5248,203.0
2025-04-17 10:15:00,283.1,283.45,282.4,282.41,400.0,281.4851,281.8331,280.7891,280.799,400.0
2025-04-17 10:20:00,282.57,282.57,281.86,281.86,515.0,280.9581,280.9581,280.2521,280.2521,515.0
2025-04-17 10:25:00,282.01,282.13,281.24,281.29,1300.0,280.4013,280.5206,279.6357,279.6854,1300.0
2025-04-17 10:30:00,281.3,281.56,280.8,281.53,1270.0,279.6953,279.9539,279.1982,279.924,1270.0
2025-04-17 10:35:00,281.57,282.05,281.36,281.68,1498.0,279.9638,280.4411,279.755,280.0732,1498.0
2025-04-17 10:40:00,281.61,282.72,281.6,282.66,1179.0,280.0036,281.1072,279.9936,281.0476,1179.0
2025-04-17 10:45:00,282.51,282.94,282.21,282.21,454.0,280.8984,281.326,280.6002,280.6002,454.0
2025-04-17 10:50:00,282.13,282.85,282.13,282.85,200.0,280.5206,281.2365,280.5206,281.2365,200.0
2025-04-17 10:55:00,282.87,282.87,282.49,282.49,528.0,281.2564,281.2564,280.8786,280.8786,528.0
2025-04-17 11:00:00,282.22,282.93,281.35,282.56,2486.0,280.6101,281.316,279.7451,280.9482,2486.0
2025-04-17 11:05:00,282.94,283.25,282.55,283.09,2106.0,281.326,281.6342,280.9382,281.4751,2106.0
2025-04-17 11:10:00,283.1,283.1,283.05,283.09,1325.0,281.4851,281.4851,281.4354,281.4751,1325.0
2025-04-17 11:15:00,283.09,283.62,283.02,283.44,3076.0,281.4751,282.0021,281.4055,281.8231,3076.0
2025-04-17 11:20:00,283.44,283.45,282.51,282.83,1935.0,281.8231,281.8331,280.8984,281.2166,1935.0
2025-04-17 11:25:00,282.72,283.01,282.44,282.54,1074.0,281.1072,281.3956,280.8288,280.9283,1074.0
2025-04-17 11:30:00,282.54,283.42,282.54,283.26,2794.0,280.9283,281.8032,280.9283,281.6442,2794.0
2025-04-17 11:35:00,283.15,283.85,283.02,283.55,5309.0,281.5348,282.2308,281.4055,281.9325,5309.0
2025-04-17 11:40:00,283.55,283.56,283.27,283.31,512.0,281.9325,281.9425,281.6541,281.6939,512.0
2025-04-17 11:45:00,283.66,283.67,283.44,283.44,400.0,282.0419,282.0518,281.8231,281.8231,400.0
2025-04-17 11:50:00,283.19,283.75,283.19,283.45,2614.0,281.5746,282.1314,281.5746,281.8331,2614.0
2025-04-17 11:55:00,283.33,283.65,283.14,283.23,700.0,281.7138,282.0319,281.5248,281.6143,700.0
2025-04-17 12:00:00,283.58,284.0,282.39,282.47,1952.0,281.9623,282.3799,280.7791,280.8587,1952.0
2025-04-17 12:05:00,282.76,283.16,282.14,283.09,6750.0,281.147,281.5447,280.5306,281.4751,6750.0
2025-04-17 12:10:00,282.08,282.59,281.8,282.57,2856.0,280.4709,280.978,280.1925,280.9581,2856.0
2025-04-17 12:15:00,282.5,283.2,282.5,283.1,2087.0,280.8885,281.5845,280.8885,281.4851,2087.0
2025-04-17 12:20:00,283.42,284.02,283.42,283.56,1150.0,281.8032,282.3998,281.8032,281.9425,1150.0
2025-04-17 12:25:00,283.94,284.43,283.77,284.43,2252.0,282.3203,282.8075,282.1513,282.8075,2252.0
2025-04-17 12:30:00,284.22,284.97,284.22,284.97,732.0,282.5987,283.3444,282.5987,283.3444,732.0
2025-04-17 12:35:00,285.13,285.13,284.41,284.45,1166.0,283.5035,283.5035,282.7876,282.8274,1166.0
2025-04-17 12:40:00,284.45,284.45,284.03,284.37,562.0,282.8274,282.8274,282.4098,282.7478,562.0
2025-04-17 12:45:00,284.1,284.85,284.09,284.38,1900.0,282.4794,283.2251,282.4694,282.7578,1900.0
2025-04-17 12:50:00,284.58,285.0,284.58,284.8,1307.0,282.9566,283.3742,282.9566,283.1754,1307.0
2025-04-17 12:55:00,284.63,285.16,284.62,285.03,2510.0,283.0063,283.5333,282.9964,283.4041,2510.0
2025-04-17 13:00:00,285.04,285.33,284.48,284.48,1889.0,283.414,283.7024,282.8572,282.8572,1889.0
2025-04-17 13:05:00,284.6,284.87,284.54,284.87,700.0,282.9765,283.245,282.9169,283.245,700.0
2025-04-17 13:10:00,284.61,284.83,284.18,284.19,948.0,282.9865,283.2052,282.5589,282.5689,948.0
2025-04-17 13:15:00,284.08,284.08,283.17,283.23,1335.0,282.4595,282.4595,281.5547,281.6143,1335.0
2025-04-17 13:20:00,283.37,283.37,282.96,283.25,2554.0,281.7535,281.7535,281.3459,281.6342,2554.0
2025-04-17 13:25:00,283.36,284.05,283.36,283.78,3299.0,281.7436,282.4297,281.7436,282.1612,3299.0
2025-04-17 13:30:00,283.78,283.78,282.5,283.31,18537.0,282.1612,282.1612,280.8885,281.6939,18537.0
2025-04-17 13:35:00,283.62,283.8,283.49,283.53,2678.0,282.0021,282.1811,281.8728,281.9126,2678.0
2025-04-17 13:40:00,283.27,283.27,282.81,282.84,600.0,281.6541,281.6541,281.1967,281.2266,600.0
2025-04-17 13:45:00,283.58,284.55,283.58,283.64,2053.0,281.9623,282.9268,281.9623,282.022,2053.0
2025-04-17 13:50:00,283.84,284.53,283.53,284.33,1847.0,282.2209,282.9069,281.9126,282.7081,1847.0
2025-04-17 13:55:00,284.33,284.33,284.01,284.01,400.0,282.7081,282.7081,282.3899,282.3899,400.0
2025-04-17 14:00:00,284.07,284.35,283.92,284.35,1465.0,282.4495,282.7279,282.3004,282.7279,1465.0
2025-04-17 14:05:00,284.24,284.4,284.03,284.12,1181.0,282.6186,282.7777,282.4098,282.4993,1181.0
2025-04-17 14:10:00,284.0,284.26,283.6,283.6,1037.0,282.3799,282.6385,281.9822,281.9822,1037.0
2025-04-17 14:15:00,283.54,284.03,283.33,284.03,2884.0,281.9226,282.4098,281.7138,282.4098,2884.0
2025-04-17 14:20:00,284.04,284.19,284.03,284.06,700.0,282.4197,282.5689,282.4098,282.4396,700.0
2025-04-17 14:25:00,283.78,283.81,283.11,283.11,705.0,282.1612,282.191,281.495,281.495,705.0
2025-04-17 14:30:00,283.22,283.88,283.22,283.74,2431.0,281.6044,282.2606,281.6044,282.1214,2431.0
2025-04-17 14:35:00,283.5,284.0,283.5,283.8,746.0,281.8828,282.3799,281.8828,282.1811,746.0
2025-04-17 14:40:00,284.0,284.0,283.6,283.64,1614.0,282.3799,282.3799,281.9822,282.022,1614.0
2025-04-17 14:45:00,283.64,283.98,283.38,283.6,3699.0,282.022,282.3601,281.7635,281.9822,3699.0
2025-04-17 14:50:00,283.4,283.4,282.75,283.36,1359.0,281.7834,281.7834,281.1371,281.7436,1359.0
2025-04-17 14:55:00,283.3,283.33,282.7,282.71,5205.0,281.6839,281.7138,281.0874,281.0973,5205.0
2025-04-17 15:00:00,282.76,283.36,282.76,283.33,1728.0,281.147,281.7436,281.147,281.7138,1728.0
2025-04-17 15:05:00,283.3,283.31,282.9,282.97,1637.0,281.6839,281.6939,281.2862,281.3558,1637.0
2025-04-17 15:10:00,282.51,282.84,282.41,282.47,1025.0,280.8984,281.2266,280.799,280.8587,1025.0
2025-04-17 15:15:00,282.57,282.72,282.14,282.72,2376.0,280.9581,281.1072,280.5306,281.1072,2376.0
2025-04-17 15:20:00,282.68,282.84,282.08,282.84,1635.0,281.0675,281.2266,280.4709,281.2266,1635.0
2025-04-17 15:25:00,282.93,282.93,282.41,282.41,929.0,281.316,281.316,280.799,280.799,929.0
2025-04-17 15:30:00,282.34,282.99,282.33,282.74,2629.0,280.7294,281.3757,280.7195,281.1271,2629.0
2025-04-17 15:35:00,282.79,282.98,282.45,282.79,2644.0,281.1768,281.3658,280.8388,281.1768,2644.0
2025-04-17 15:40:00,282.21,282.89,282.09,282.56,2450.0,280.6002,281.2763,280.4808,280.9482,2450.0
2025-04-17 15:45:00,282.56,282.67,282.0,282.07,4861.0,280.9482,281.0575,280.3913,280.461,4861.0
2025-04-17 15:50:00,281.82,282.18,281.28,282.06,6760.0,280.2124,280.5703,279.6755,280.451,6760.0
2025-04-17 15:55:00,282.06,282.06,281.16,281.73,36035.0,280.451,280.451,279.5561,280.1229,36035.0
2025-04-21 09:30:00,277.56,278.07,275.07,275.07,7845.0,275.9767,276.4838,273.5009,273.5009,7845.0
2025-04-21 09:35:00,275.08,277.03,275.08,276.05,1750.0,273.5108,275.4497,273.5108,274.4753,1750.0
2025-04-21 09:40:00,276.73,276.73,274.76,275.48,1551.0,275.1514,275.1514,273.1926,273.9085,1551.0
2025-04-21 09:45:00,275.94,276.2,275.41,275.69,2804.0,274.3659,274.6244,273.8389,274.1173,2804.0
2025-04-21 09:50:00,275.26,275.27,274.77,274.77,909.0,273.6898,273.6997,273.2026,273.2026,909.0
2025-04-21 09:55:00,275.79,275.79,274.04,274.04,3116.0,274.2168,274.2168,272.4768,272.4768,3116.0
2025-04-21 10:00:00,274.23,274.23,273.05,273.67,7676.0,272.6657,272.6657,271.4924,272.1089,7676.0
2025-04-21 10:05:00,273.56,274.96,273.56,274.96,8888.0,271.9995,273.3915,271.9995,273.3915,8888.0
2025-04-21 10:10:00,274.38,274.59,273.21,273.21,7939.0,272.8148,273.0236,271.6515,271.6515,7939.0
2025-04-21 10:15:00,273.21,273.21,272.07,272.37,3481.0,271.6515,271.6515,270.518,270.8163,3481.0
2025-04-21 10:20:00,272.55,272.55,272.0,272.27,1200.0,270.9953,270.9953,270.4484,270.7169,1200.0
2025-04-21 10:25:00,272.28,272.96,271.93,272.63,13255.0,270.7268,271.4029,270.3788,271.0748,13255.0
2025-04-21 10:30:00,272.63,273.24,272.58,272.58,2133.0,271.0748,271.6813,271.0251,271.0251,2133.0
2025-04-21 10:35:00,272.61,273.09,272.61,273.08,3751.0,271.0549,271.5322,271.0549,271.5222,3751.0
2025-04-21 10:40:00,273.52,273.76,272.72,272.72,1713.0,271.9597,272.1984,271.1643,271.1643,1713.0
2025-04-21 10:45:00,273.1,273.1,272.85,272.88,1441.0,271.5421,271.5421,271.2935,271.3234,1441.0
2025-04-21 10:50:00,272.78,273.16,272.35,272.61,800.0,271.2239,271.6018,270.7964,271.0549,800.0
2025-04-21 10:55:00,272.88,273.16,272.28,272.38,1535.0,271.3234,271.6018,270.7268,270.8262,1535.0
2025-04-21 11:00:00,272.38,272.86,271.93,272.04,5124.0,270.8262,271.3035,270.3788,270.4882,5124.0
2025-04-21 11:05:00,272.4,272.4,271.96,271.97,1639.0,270.8461,270.8461,270.4086,270.4186,1639.0
2025-04-21 11:10:00,271.78,271.78,271.59,271.75,1204.0,270.2296,270.2296,270.0407,270.1998,1204.0
2025-04-21 11:15:00,271.5,271.89,271.12,271.89,5302.0,269.9512,270.339,269.5734,270.339,5302.0
2025-04-21 11:20:00,271.75,272.1,271.55,272.1,1694.0,270.1998,270.5478,270.001,270.5478,1694.0
2025-04-21 11:25:00,271.87,271.87,271.87,271.87,100.0,270.3191,270.3191,270.3191,270.3191,100.0
2025-04-21 11:30:00,271.81,271.81,271.12,271.13,400.0,270.2595,270.2595,269.5734,269.5834,400.0
2025-04-21 11:35:00,271.38,271.39,270.51,270.52,4169.0,269.8319,269.8419,268.9669,268.9768,4169.0
2025-04-21 11:40:00,270.92,270.97,270.47,270.47,3800.0,269.3746,269.4243,268.9271,268.9271,3800.0
2025-04-21 11:45:00,270.55,270.55,269.69,269.7,1025.0,269.0067,269.0067,268.1516,268.1615,1025.0
2025-04-21 11:50:00,269.7,270.31,269.24,269.96,5839.0,268.1615,268.768,267.7041,268.42,5839.0
2025-04-21 11:55:00,269.96,270.24,269.41,270.04,4390.0,268.42,268.6984,267.8732,268.4996,4390.0
2025-04-21 12:00:00,270.04,270.6,270.04,270.55,17273.0,268.4996,269.0564,268.4996,269.0067,17273.0
2025-04-21 12:05:00,270.59,271.28,270.59,271.24,1035.0,269.0464,269.7325,269.0464,269.6927,1035.0
2025-04-21 12:10:00,271.24,271.74,271.11,271.74,3486.0,269.6927,270.1899,269.5635,270.1899,3486.0
2025-04-21 12:15:00,271.53,271.77,271.28,271.73,5302.0,269.9811,270.2197,269.7325,270.1799,5302.0
2025-04-21 12:20:00,271.87,272.22,271.74,271.97,4975.0,270.3191,270.6671,270.1899,270.4186,4975.0
2025-04-21 12:25:00,272.03,272.03,271.69,271.87,3157.0,270.4782,270.4782,270.1402,270.3191,3157.0
2025-04-21 12:30:00,272.09,272.48,271.63,271.63,7826.0,270.5379,270.9257,270.0805,270.0805,7826.0
2025-04-21 12:35:00,271.84,272.38,271.84,272.38,1335.0,270.2893,270.8262,270.2893,270.8262,1335.0
2025-04-21 12:40:00,272.43,272.6,272.32,272.32,550.0,270.8759,271.045,270.7666,270.7666,550.0
2025-04-21 12:45:00,272.19,272.42,271.76,271.88,1354.0,270.6373,270.866,270.2098,270.3291,1354.0
2025-04-21 12:50:00,271.67,272.14,271.46,271.79,987.0,270.1203,270.5876,269.9115,270.2396,987.0
2025-04-21 12:55:00,271.44,271.54,270.77,270.77,4655.0,269.8916,269.991,269.2254,269.2254,4655.0
2025-04-21 13:00:00,270.99,271.32,270.32,270.32,1720.0,269.4442,269.7723,268.778,268.778,1720.0
2025-04-21 13:05:00,270.21,270.46,270.0,270.1,2855.0,268.6686,268.9172,268.4598,268.5592,2855.0
2025-04-21 13:10:00,269.87,270.19,269.71,269.71,1419.0,268.3305,268.6487,268.1715,268.1715,1419.0
2025-04-21 13:15:00,269.78,270.32,269.77,270.24,5513.0,268.2411,268.778,268.2311,268.6984,5513.0
2025-04-21 13:20:00,270.65,270.82,270.48,270.48,2424.0,269.1061,269.2751,268.9371,268.9371,2424.0
2025-04-21 13:25:00,270.42,270.74,270.41,270.67,548.0,268.8774,269.1956,268.8675,269.126,548.0
2025-04-21 13:30:00,270.55,271.22,270.45,270.76,3917.0,269.0067,269.6728,268.9072,269.2155,3917.0
2025-04-21 13:35:00,270.76,271.09,270.59,271.07,1602.0,269.2155,269.5436,269.0464,269.5237,1602.0
2025-04-21 13:40:00,271.08,271.45,270.42,270.78,5196.0,269.5336,269.9015,268.8774,269.2354,5196.0
2025-04-21 13:45:00,271.13,271.13,270.77,270.97,1617.0,269.5834,269.5834,269.2254,269.4243,1617.0
2025-04-21 13:50:00,270.85,271.13,270.79,271.08,1917.0,269.305,269.5834,269.2453,269.5336,1917.0
2025-04-21 13:55:00,270.85,271.05,270.6,270.95,2116.0,269.305,269.5038,269.0564,269.4044,2116.0
2025-04-21 14:00:00,270.76,271.02,270.69,270.97,1958.0,269.2155,269.474,269.1459,269.4243,1958.0
2025-04-21 14:05:00,271.06,271.49,271.01,271.46,4436.0,269.5138,269.9413,269.464,269.9115,4436.0
2025-04-21 14:10:00,271.23,271.23,271.15,271.15,1150.0,269.6828,269.6828,269.6032,269.6032,1150.0
2025-04-21 14:15:00,271.0,271.46,270.99,271.28,2992.0,269.4541,269.9115,269.4442,269.7325,2992.0
2025-04-21 14:20:00,271.46,271.46,271.23,271.23,439.0,269.9115,269.9115,269.6828,269.6828,439.0
2025-04-21 14:25:00,271.17,271.33,271.17,271.32,789.0,269.6231,269.7822,269.6231,269.7723,789.0
2025-04-21 14:30:00,271.42,272.06,271.42,271.82,3021.0,269.8717,270.5081,269.8717,270.2694,3021.0
2025-04-21 14:35:00,272.09,272.09,271.56,271.75,3307.0,270.5379,270.5379,270.0109,270.1998,3307.0
2025-04-21 14:40:00,271.74,271.74,271.32,271.46,4166.0,270.1899,270.1899,269.7723,269.9115,4166.0
2025-04-21 14:45:00,271.65,271.82,271.6,271.72,3521.0,270.1004,270.2694,270.0507,270.17,3521.0
2025-04-21 14:50:00,271.77,271.94,271.16,271.24,2813.0,270.2197,270.3887,269.6132,269.6927,2813.0
2025-04-21 14:55:00,271.27,271.3,270.98,270.98,1940.0,269.7226,269.7524,269.4342,269.4342,1940.0
2025-04-21 15:00:00,270.81,271.94,270.81,271.68,3631.0,269.2652,270.3887,269.2652,270.1302,3631.0
2025-04-21 15:05:00,271.92,272.16,271.6,271.6,3758.0,270.3689,270.6075,270.0507,270.0507,3758.0
2025-04-21 15:10:00,271.95,272.18,271.95,272.08,2831.0,270.3987,270.6274,270.3987,270.5279,2831.0
2025-04-21 15:15:00,272.09,272.29,271.73,272.21,3233.0,270.5379,270.7367,270.1799,270.6572,3233.0
2025-04-21 15:20:00,272.23,272.38,272.02,272.19,4847.0,270.6771,270.8262,270.4683,270.6373,4847.0
2025-04-21 15:25:00,272.02,272.26,271.66,271.66,2441.0,270.4683,270.7069,270.1103,270.1103,2441.0
2025-04-21 15:30:00,271.86,272.18,271.72,271.88,6047.0,270.3092,270.6274,270.17,270.3291,6047.0
2025-04-21 15:35:00,272.22,272.9,271.84,272.33,9448.0,270.6671,271.3433,270.2893,270.7765,9448.0
2025-04-21 15:40:00,272.35,272.82,272.29,272.69,6711.0,270.7964,271.2637,270.7367,271.1345,6711.0
2025-04-21 15:45:00,272.69,273.12,272.44,272.94,17711.0,271.1345,271.562,270.8859,271.383,17711.0
2025-04-21 15:50:00,272.77,274.04,272.43,273.73,19064.0,271.214,272.4768,270.8759,272.1685,19064.0
2025-04-21 15:55:00,273.57,274.71,273.22,274.21,76404.0,272.0094,273.1429,271.6614,272.6458,76404.0
2025-04-22 09:30:00,277.83,278.43,277.33,278.3,10015.0,276.2451,276.8417,275.748,276.7125,10015.0
2025-04-22 09:35:00,278.5,279.0,277.8,277.8,1000.0,276.9113,277.4085,276.2153,276.2153,1000.0
2025-04-22 09:40:00,278.5,280.0,278.49,279.07,2677.0,276.9113,278.4028,276.9014,277.4781,2677.0
2025-04-22 09:45:00,279.06,279.06,277.96,277.96,1137.0,277.4681,277.4681,276.3744,276.3744,1137.0
2025-04-22 09:50:00,278.13,278.13,277.0,277.53,6017.0,276.5434,276.5434,275.4199,275.9468,6017.0
2025-04-22 09:55:00,277.54,277.93,276.95,276.95,850.0,275.9568,276.3446,275.3702,275.3702,850.0
2025-04-22 10:00:00,277.45,277.45,276.5,276.51,2773.0,275.8673,275.8673,274.9227,274.9327,2773.0
2025-04-22 10:05:00,276.88,277.11,276.02,276.02,3032.0,275.3006,275.5292,274.4455,274.4455,3032.0
2025-04-22 10:10:00,276.52,276.55,275.49,275.5,1936.0,274.9426,274.9724,273.9185,273.9284,1936.0
2025-04-22 10:15:00,275.7,276.0,275.05,275.5,6889.0,274.1273,274.4256,273.481,273.9284,6889.0
2025-04-22 10:20:00,275.5,275.87,275.36,275.5,5501.0,273.9284,274.2963,273.7892,273.9284,5501.0
2025-04-22 10:25:00,275.12,275.15,274.38,274.42,2552.0,273.5506,273.5804,272.8148,272.8546,2552.0
2025-04-22 10:30:00,274.45,275.07,273.97,274.75,16719.0,272.8844,273.5009,272.4072,273.1827,16719.0
2025-04-22 10:35:00,274.95,276.63,274.75,275.72,12468.0,273.3816,275.052,273.1827,274.1472,12468.0
2025-04-22 10:40:00,275.82,276.03,275.58,276.03,1001.0,274.2466,274.4554,274.008,274.4554,1001.0
2025-04-22 10:45:00,275.75,276.12,275.53,275.53,4960.0,274.177,274.5449,273.9583,273.9583,4960.0
2025-04-22 10:50:00,275.56,276.11,275.36,275.81,5947.0,273.9881,274.5349,273.7892,274.2367,5947.0
2025-04-22 10:55:00,275.94,276.47,275.82,276.18,6259.0,274.3659,274.8929,274.2466,274.6045,6259.0
2025-04-22 11:00:00,276.32,276.86,276.15,276.55,9673.0,274.7438,275.2807,274.5747,274.9724,9673.0
2025-04-22 11:05:00,276.69,277.05,276.39,277.05,4544.0,275.1116,275.4696,274.8134,275.4696,4544.0
2025-04-22 11:10:00,277.36,277.39,277.0,277.24,13967.0,275.7778,275.8076,275.4199,275.6585,13967.0
2025-04-22 11:15:00,277.24,277.54,277.15,277.41,22904.0,275.6585,275.9568,275.569,275.8275,22904.0
2025-04-22 11:20:00,277.41,277.7,277.13,277.61,10807.0,275.8275,276.1159,275.5491,276.0264,10807.0
2025-04-22 11:25:00,277.4,277.6,276.91,276.93,3226.0,275.8176,276.0164,275.3304,275.3503,3226.0
2025-04-22 11:30:00,276.87,277.28,276.77,277.18,3805.0,275.2906,275.6983,275.1912,275.5988,3805.0
2025-04-22 11:35:00,277.24,277.28,276.56,276.56,7219.0,275.6585,275.6983,274.9824,274.9824,7219.0
2025-04-22 11:40:00,276.67,276.67,275.62,275.62,2860.0,275.0918,275.0918,274.0477,274.0477,2860.0
2025-04-22 11:45:00,275.85,275.88,275.22,275.56,4356.0,274.2764,274.3063,273.65,273.9881,4356.0
2025-04-22 11:50:00,275.56,276.28,275.56,275.96,6995.0,273.9881,274.704,273.9881,274.3858,6995.0
2025-04-22 11:55:00,275.99,276.77,275.65,276.73,19248.0,274.4156,275.1912,274.0776,275.1514,19248.0
2025-04-22 12:00:00,276.59,278.25,276.59,277.97,12114.0,275.0122,276.6627,275.0122,276.3843,12114.0
2025-04-22 12:05:00,277.73,278.58,277.73,278.0,3433.0,276.1457,276.9909,276.1457,276.4142,3433.0
2025-04-22 12:10:00,278.31,278.71,278.09,278.62,6549.0,276.7224,277.1201,276.5037,277.0306,6549.0
2025-04-22 12:15:00,278.62,278.66,278.12,278.66,5136.0,277.0306,277.0704,276.5335,277.0704,5136.0
2025-04-22 12:20:00,278.66,279.36,278.65,279.26,7820.0,277.0704,277.7664,277.0605,277.667,7820.0
2025-04-22 12:25:00,279.29,279.51,279.1,279.16,5993.0,277.6968,277.9156,277.5079,277.5675,5993.0
2025-04-22 12:30:00,279.15,279.35,278.9,278.9,2516.0,277.5576,277.7565,277.309,277.309,2516.0
2025-04-22 12:35:00,279.03,279.03,278.63,278.63,789.0,277.4383,277.4383,277.0406,277.0406,789.0
2025-04-22 12:40:00,278.55,278.69,278.04,278.49,4891.0,276.961,277.1002,276.4539,276.9014,4891.0
2025-04-22 12:45:00,278.48,278.48,278.14,278.14,1066.0,276.8914,276.8914,276.5534,276.5534,1066.0
2025-04-22 12:50:00,278.17,278.17,277.6,277.98,2142.0,276.5832,276.5832,276.0164,276.3943,2142.0
2025-04-22 12:55:00,278.35,278.35,277.83,277.83,1222.0,276.7622,276.7622,276.2451,276.2451,1222.0
2025-04-22 13:00:00,277.99,278.59,277.96,278.52,4186.0,276.4042,277.0008,276.3744,276.9312,4186.0
2025-04-22 13:05:00,278.81,278.92,278.37,278.44,4910.0,277.2195,277.3289,276.7821,276.8517,4910.0
2025-04-22 13:10:00,278.27,278.44,276.8,276.88,4688.0,276.6826,276.8517,275.221,275.3006,4688.0
2025-04-22 13:15:00,276.62,276.86,276.11,276.86,2063.0,275.042,275.2807,274.5349,275.2807,2063.0
2025-04-22 13:20:00,276.69,276.69,275.79,275.9,1700.0,275.1116,275.1116,274.2168,274.3261,1700.0
2025-04-22 13:25:00,275.57,276.54,275.31,275.66,7149.0,273.998,274.9625,273.7395,274.0875,7149.0
2025-04-22 13:30:00,275.44,275.76,275.23,275.68,1500.0,273.8688,274.1869,273.66,274.1074,1500.0
2025-04-22 13:35:00,275.82,276.64,275.72,276.37,3171.0,274.2466,275.0619,274.1472,274.7935,3171.0
2025-04-22 13:40:00,276.3,276.3,276.15,276.24,512.0,274.7239,274.7239,274.5747,274.6642,512.0
2025-04-22 13:45:00,276.32,276.46,276.03,276.16,3628.0,274.7438,274.883,274.4554,274.5847,3628.0
2025-04-22 13:50:00,276.04,276.85,276.04,276.85,2423.0,274.4653,275.2707,274.4653,275.2707,2423.0
2025-04-22 13:55:00,276.55,276.61,276.38,276.45,1354.0,274.9724,275.0321,274.8034,274.873,1354.0
2025-04-22 14:00:00,276.52,277.83,276.45,277.83,2940.0,274.9426,276.2451,274.873,276.2451,2940.0
2025-04-22 14:05:00,277.62,278.32,277.49,277.99,2043.0,276.0363,276.7323,275.9071,276.4042,2043.0
2025-04-22 14:10:00,277.71,278.27,277.66,278.23,6143.0,276.1258,276.6826,276.0761,276.6429,6143.0
2025-04-22 14:15:00,278.1,278.37,277.91,278.37,2456.0,276.5136,276.7821,276.3247,276.7821,2456.0
2025-04-22 14:20:00,278.39,278.82,278.39,278.79,2151.0,276.8019,277.2295,276.8019,277.1997,2151.0
2025-04-22 14:25:00,278.78,278.79,278.29,278.29,2211.0,277.1897,277.1997,276.7025,276.7025,2211.0
2025-04-22 14:30:00,278.56,278.56,278.23,278.36,1834.0,276.971,276.971,276.6429,276.7721,1834.0
2025-04-22 14:35:00,278.27,278.34,278.06,278.25,4538.0,276.6826,276.7522,276.4738,276.6627,4538.0
2025-04-22 14:40:00,278.22,278.93,278.05,278.62,10074.0,276.6329,277.3389,276.4639,277.0306,10074.0
2025-04-22 14:45:00,278.56,279.12,278.55,278.82,4050.0,276.971,277.5278,276.961,277.2295,4050.0
2025-04-22 14:50:00,279.25,279.43,278.99,279.08,1939.0,277.657,277.836,277.3985,277.488,1939.0
2025-04-22 14:55:00,279.16,279.29,279.13,279.2,530.0,277.5675,277.6968,277.5377,277.6073,530.0
2025-04-22 15:00:00,279.33,279.54,279.09,279.5,3909.0,277.7366,277.9454,277.4979,277.9056,3909.0
2025-04-22 15:05:00,279.45,279.61,278.92,279.21,2626.0,277.8559,278.015,277.3289,277.6173,2626.0
2025-04-22 15:10:00,279.19,279.24,278.82,279.01,3057.0,277.5974,277.6471,277.2295,277.4184,3057.0
2025-04-22 15:15:00,279.06,279.07,278.08,278.23,4593.0,277.4681,277.4781,276.4937,276.6429,4593.0
2025-04-22 15:20:00,278.49,278.49,277.8,278.07,4413.0,276.9014,276.9014,276.2153,276.4838,4413.0
2025-04-22 15:25:00,278.31,278.45,277.85,278.29,8335.0,276.7224,276.8616,276.265,276.7025,8335.0
2025-04-22 15:30:00,278.08,278.42,277.92,278.33,7474.0,276.4937,276.8318,276.3346,276.7423,7474.0
2025-04-22 15:35:00,278.1,278.27,277.87,278.13,5467.0,276.5136,276.6826,276.2849,276.5434,5467.0
2025-04-22 15:40:00,277.89,279.39,277.75,279.15,6436.0,276.3048,277.7962,276.1656,277.5576,6436.0
2025-04-22 15:45:00,279.31,279.67,279.07,279.25,4205.0,277.7167,278.0746,277.4781,277.657,4205.0
2025-04-22 15:50:00,279.24,279.37,278.43,278.88,16709.0,277.6471,277.7764,276.8417,277.2891,16709.0
2025-04-22 15:55:00,278.6,279.4,278.45,279.23,97581.0,277.0107,277.8062,276.8616,277.6372,97581.0
2025-04-23 09:30:00,289.66,291.4,288.66,289.21,14318.0,288.0077,289.7377,287.0134,287.5602,14318.0
2025-04-23 09:35:00,290.07,293.81,288.35,291.0,10524.0,288.4153,292.134,286.7051,289.34,10524.0
2025-04-23 09:40:00,291.16,294.64,291.16,293.0,4411.0,289.4991,292.9592,289.4991,291.3286,4411.0
2025-04-23 09:45:00,293.92,295.38,293.92,294.98,2414.0,292.2434,293.695,292.2434,293.2973,2414.0
2025-04-23 09:50:00,295.0,295.73,294.73,294.88,8646.0,293.3172,294.043,293.0487,293.1979,8646.0
2025-04-23 09:55:00,294.07,294.92,293.94,294.77,1325.0,292.3925,293.2376,292.2632,293.0885,1325.0
2025-04-23 10:00:00,295.52,295.87,292.84,293.12,4434.0,293.8342,294.1822,291.1695,291.4479,4434.0
2025-04-23 10:05:00,293.12,293.12,292.1,292.1,833.0,291.4479,291.4479,290.4337,290.4337,833.0
2025-04-23 10:10:00,292.71,292.87,292.17,292.32,6390.0,291.0403,291.1993,290.5033,290.6525,6390.0
2025-04-23 10:15:00,292.32,292.33,289.81,290.71,8996.0,290.6525,290.6624,288.1568,289.0517,8996.0
2025-04-23 10:20:00,290.71,291.34,290.7,290.96,3086.0,289.0517,289.6781,289.0417,289.3002,3086.0
2025-04-23 10:25:00,290.96,291.54,290.96,291.16,2768.0,289.3002,289.8769,289.3002,289.4991,2768.0
2025-04-23 10:30:00,291.06,291.84,291.06,291.84,2012.0,289.3997,290.1752,289.3997,290.1752,2012.0
2025-04-23 10:35:00,291.84,292.21,291.29,291.78,5114.0,290.1752,290.5431,289.6284,290.1156,5114.0
2025-04-23 10:40:00,291.74,291.76,291.31,291.43,825.0,290.0758,290.0957,289.6482,289.7676,825.0
2025-04-23 10:45:00,291.43,291.43,291.43,291.43,0.0,289.7676,289.7676,289.7676,289.7676,0.0
2025-04-23 10:50:00,291.17,291.32,290.69,290.97,3050.0,289.509,289.6582,289.0318,289.3102,3050.0
2025-04-23 10:55:00,290.63,291.24,290.6,290.87,3864.0,288.9721,289.5786,288.9423,289.2108,3864.0
2025-04-23 11:00:00,290.85,291.41,289.6,290.83,6072.0,289.1909,289.7477,287.948,289.171,6072.0
2025-04-23 11:05:00,290.63,291.14,290.63,290.82,1330.0,288.9721,289.4792,288.9721,289.161,1330.0
2025-04-23 11:10:00,290.44,290.95,290.28,290.84,3175.0,288.7832,289.2903,288.6241,289.1809,3175.0
2025-04-23 11:15:00,290.96,290.96,290.05,290.49,2344.0,289.3002,289.3002,288.3954,288.8329,2344.0
2025-04-23 11:20:00,290.17,290.22,289.17,289.89,5590.0,288.5147,288.5645,287.5204,288.2363,5590.0
2025-04-23 11:25:00,289.69,290.07,288.88,289.02,1645.0,288.0375,288.4153,287.2321,287.3713,1645.0
2025-04-23 11:30:00,289.45,289.53,288.03,288.37,5104.0,287.7989,287.8784,286.387,286.725,5104.0
2025-04-23 11:35:00,288.73,288.85,288.11,288.85,2232.0,287.083,287.2023,286.4665,287.2023,2232.0
2025-04-23 11:40:00,289.16,289.16,287.54,287.72,768.0,287.5105,287.5105,285.8997,286.0787,768.0
2025-04-23 11:45:00,287.82,288.02,286.42,286.42,1684.0,286.1781,286.377,284.7861,284.7861,1684.0
2025-04-23 11:50:00,286.45,286.92,286.22,286.23,1623.0,284.816,285.2833,284.5873,284.5972,1623.0
2025-04-23 11:55:00,286.49,286.68,286.05,286.06,4989.0,284.8557,285.0447,284.4182,284.4282,4989.0
2025-04-23 12:00:00,285.76,286.16,285.67,285.77,1708.0,284.1299,284.5276,284.0404,284.1398,1708.0
2025-04-23 12:05:00,285.77,285.77,284.71,284.71,2046.0,284.1398,284.1398,283.0859,283.0859,2046.0
2025-04-23 12:10:00,285.0,285.01,284.49,284.49,3334.0,283.3742,283.3842,282.8671,282.8671,3334.0
2025-04-23 12:15:00,284.44,284.53,283.9,283.9,1741.0,282.8174,282.9069,282.2805,282.2805,1741.0
2025-04-23 12:20:00,283.71,283.87,283.32,283.87,2531.0,282.0916,282.2507,281.7038,282.2507,2531.0
2025-04-23 12:25:00,283.79,284.64,283.45,284.64,1737.0,282.1711,283.0163,281.8331,283.0163,1737.0
2025-04-23 12:30:00,284.87,285.13,284.4,284.97,4306.0,283.245,283.5035,282.7777,283.3444,4306.0
2025-04-23 12:35:00,284.97,285.91,284.96,285.84,1741.0,283.3444,284.279,283.3345,284.2094,1741.0
2025-04-23 12:40:00,285.67,285.72,285.14,285.57,1634.0,284.0404,284.0901,283.5134,283.941,1634.0
2025-04-23 12:45:00,285.41,285.41,284.33,284.37,3200.0,283.7819,283.7819,282.7081,282.7478,3200.0
2025-04-23 12:50:00,284.65,285.05,284.65,285.05,1588.0,283.0262,283.424,283.0262,283.424,1588.0
2025-04-23 12:55:00,285.07,285.86,285.07,285.59,600.0,283.4438,284.2293,283.4438,283.9609,600.0
2025-04-23 13:00:00,285.55,286.69,284.83,286.69,2899.0,283.9211,285.0546,283.2052,285.0546,2899.0
2025-04-23 13:05:00,286.72,287.12,286.71,287.01,1400.0,285.0844,285.4821,285.0745,285.3728,1400.0
2025-04-23 13:10:00,286.94,286.94,286.23,286.47,3396.0,285.3032,285.3032,284.5972,284.8359,3396.0
2025-04-23 13:15:00,286.75,286.89,286.43,286.69,2556.0,285.1143,285.2535,284.7961,285.0546,2556.0
2025-04-23 13:20:00,286.67,286.69,286.39,286.4,700.0,285.0347,285.0546,284.7563,284.7662,700.0
2025-04-23 13:25:00,286.39,286.82,285.91,285.92,1966.0,284.7563,285.1839,284.279,284.289,1966.0
2025-04-23 13:30:00,285.98,286.17,285.38,285.38,1835.0,284.3486,284.5376,283.7521,283.7521,1835.0
2025-04-23 13:35:00,285.26,285.26,284.55,284.87,4654.0,283.6328,283.6328,282.9268,283.245,4654.0
2025-04-23 13:40:00,284.89,285.05,284.72,285.05,1258.0,283.2649,283.424,283.0958,283.424,1258.0
2025-04-23 13:45:00,285.21,285.21,284.58,285.14,1573.0,283.583,283.583,282.9566,283.5134,1573.0
2025-04-23 13:50:00,285.17,285.95,285.16,285.95,2042.0,283.5433,284.3188,283.5333,284.3188,2042.0
2025-04-23 13:55:00,286.14,286.38,286.14,286.35,2095.0,284.5077,284.7464,284.5077,284.7165,2095.0
2025-04-23 14:00:00,286.35,286.54,285.57,286.22,5000.0,284.7165,284.9055,283.941,284.5873,5000.0
2025-04-23 14:05:00,286.27,286.27,285.8,286.26,900.0,284.637,284.637,284.1697,284.627,900.0
2025-04-23 14:10:00,286.59,286.6,285.65,285.96,2257.0,284.9552,284.9651,284.0205,284.3288,2257.0
2025-04-23 14:15:00,286.14,286.96,286.07,286.63,3781.0,284.5077,285.3231,284.4381,284.9949,3781.0
2025-04-23 14:20:00,286.83,287.03,286.65,286.78,10807.0,285.1938,285.3927,285.0148,285.1441,10807.0
2025-04-23 14:25:00,286.78,286.78,285.62,285.62,2060.0,285.1441,285.1441,283.9907,283.9907,2060.0
2025-04-23 14:30:00,285.61,286.44,285.6,285.82,3942.0,283.9808,284.806,283.9708,284.1896,3942.0
2025-04-23 14:35:00,285.87,286.17,285.62,285.63,2572.0,284.2393,284.5376,283.9907,284.0006,2572.0
2025-04-23 14:40:00,285.69,285.7,285.31,285.31,300.0,284.0603,284.0702,283.6825,283.6825,300.0
2025-04-23 14:45:00,285.13,285.59,285.13,285.31,2100.0,283.5035,283.9609,283.5035,283.6825,2100.0
2025-04-23 14:50:00,284.83,284.83,284.61,284.61,200.0,283.2052,283.2052,282.9865,282.9865,200.0
2025-04-23 14:55:00,284.43,285.29,284.43,284.74,3375.0,282.8075,283.6626,282.8075,283.1157,3375.0
2025-04-23 15:00:00,284.71,285.02,284.37,284.39,1212.0,283.0859,283.3941,282.7478,282.7677,1212.0
2025-04-23 15:05:00,284.53,285.04,284.53,284.56,3223.0,282.9069,283.414,282.9069,282.9367,3223.0
2025-04-23 15:10:00,284.6,284.85,284.42,284.65,3994.0,282.9765,283.2251,282.7975,283.0262,3994.0
2025-04-23 15:15:00,284.36,284.36,284.11,284.34,3152.0,282.7379,282.7379,282.4893,282.718,3152.0
2025-04-23 15:20:00,284.17,284.6,284.16,284.33,2893.0,282.549,282.9765,282.539,282.7081,2893.0
2025-04-23 15:25:00,284.12,284.73,283.92,284.38,4401.0,282.4993,283.1058,282.3004,282.7578,4401.0
2025-04-23 15:30:00,284.5,285.24,284.49,284.49,3272.0,282.8771,283.6129,282.8671,282.8671,3272.0
2025-04-23 15:35:00,284.38,284.38,283.54,283.54,6205.0,282.7578,282.7578,281.9226,281.9226,6205.0
2025-04-23 15:40:00,283.59,283.98,283.57,283.65,7521.0,281.9723,282.3601,281.9524,282.0319,7521.0
2025-04-23 15:45:00,283.65,284.63,283.64,284.63,4743.0,282.0319,283.0063,282.022,283.0063,4743.0
2025-04-23 15:50:00,285.05,285.08,284.3,285.03,13308.0,283.424,283.4538,282.6782,283.4041,13308.0
2025-04-23 15:55:00,285.05,285.05,283.5,283.68,42768.0,283.424,283.424,281.8828,282.0618,42768.0
2025-04-24 09:30:00,284.57,284.69,283.86,284.29,8504.0,282.9467,283.066,282.2407,282.6683,8504.0
2025-04-24 09:35:00,284.47,288.06,282.77,286.78,3897.0,282.8473,286.4168,281.157,285.1441,3897.0
2025-04-24 09:40:00,286.78,287.51,286.78,287.1,1350.0,285.1441,285.8699,285.1441,285.4623,1350.0
2025-04-24 09:45:00,288.02,288.02,287.27,287.32,500.0,286.377,286.377,285.6313,285.681,500.0
2025-04-24 09:50:00,287.5,288.67,287.5,288.31,900.0,285.86,287.0233,285.86,286.6654,900.0
2025-04-24 09:55:00,288.04,289.49,288.03,288.99,4715.0,286.3969,287.8386,286.387,287.3415,4715.0
2025-04-24 10:00:00,288.99,289.29,288.2,289.29,5422.0,287.3415,287.6398,286.556,287.6398,5422.0
2025-04-24 10:05:00,288.7,289.58,288.69,289.4,6920.0,287.0531,287.9281,287.0432,287.7491,6920.0
2025-04-24 10:10:00,288.86,288.92,288.7,288.7,1118.0,287.2122,287.2719,287.0531,287.0531,1118.0
2025-04-24 10:15:00,288.65,288.66,288.02,288.62,2045.0,287.0034,287.0134,286.377,286.9736,2045.0
2025-04-24 10:20:00,288.38,289.64,288.37,289.31,1385.0,286.735,287.9878,286.725,287.6596,1385.0
2025-04-24 10:25:00,289.26,289.57,289.25,289.56,1311.0,287.6099,287.9182,287.6,287.9082,1311.0
2025-04-24 10:30:00,289.44,289.64,288.63,289.35,2162.0,287.7889,287.9878,286.9835,287.6994,2162.0
2025-04-24 10:35:00,289.34,290.5,289.34,290.5,3483.0,287.6895,288.8429,287.6895,288.8429,3483.0
2025-04-24 10:40:00,290.75,290.97,290.69,290.75,2041.0,289.0914,289.3102,289.0318,289.0914,2041.0
2025-04-24 10:45:00,291.07,291.12,289.83,290.56,7304.0,289.4096,289.4593,288.1767,288.9025,7304.0
2025-04-24 10:50:00,290.38,290.72,290.04,290.72,3862.0,288.7235,289.0616,288.3855,289.0616,3862.0
2025-04-24 10:55:00,290.58,291.2,290.58,291.02,1755.0,288.9224,289.5389,288.9224,289.3599,1755.0
2025-04-24 11:00:00,291.33,291.45,290.84,290.96,1000.0,289.6681,289.7874,289.1809,289.3002,1000.0
2025-04-24 11:05:00,291.09,291.21,291.08,291.2,1352.0,289.4295,289.5488,289.4196,289.5389,1352.0
2025-04-24 11:10:00,291.09,291.43,291.08,291.34,3781.0,289.4295,289.7676,289.4196,289.6781,3781.0
2025-04-24 11:15:00,291.34,291.56,291.22,291.28,1300.0,289.6781,289.8968,289.5588,289.6184,1300.0
2025-04-24 11:20:00,291.28,291.67,291.06,291.25,2019.0,289.6184,290.0062,289.3997,289.5886,2019.0
2025-04-24 11:25:00,290.97,291.42,290.83,290.87,3002.0,289.3102,289.7576,289.171,289.2108,3002.0
2025-04-24 11:30:00,290.67,291.2,290.57,290.68,1000.0,289.0119,289.5389,288.9125,289.0218,1000.0
2025-04-24 11:35:00,291.01,291.01,290.83,290.97,1100.0,289.35,289.35,289.171,289.3102,1100.0
2025-04-24 11:40:00,290.68,290.79,290.57,290.69,1450.0,289.0218,289.1312,288.9125,289.0318,1450.0
2025-04-24 11:45:00,290.69,290.69,290.35,290.35,5919.0,289.0318,289.0318,288.6937,288.6937,5919.0
2025-04-24 11:50:00,290.33,290.75,290.33,290.75,1623.0,288.6738,289.0914,288.6738,289.0914,1623.0
2025-04-24 11:55:00,290.94,291.0,290.05,290.3,3794.0,289.2804,289.34,288.3954,288.644,3794.0
2025-04-24 12:00:00,290.44,290.87,290.43,290.77,840.0,288.7832,289.2108,288.7733,289.1113,840.0
2025-04-24 12:05:00,290.85,291.05,290.67,290.8,3195.0,289.1909,289.3897,289.0119,289.1412,3195.0
2025-04-24 12:10:00,290.86,291.34,290.86,291.33,1100.0,289.2008,289.6781,289.2008,289.6681,1100.0
2025-04-24 12:15:00,291.47,291.86,291.46,291.8,870.0,289.8073,290.1951,289.7974,290.1354,870.0
2025-04-24 12:20:00,291.83,291.85,291.82,291.82,601.0,290.1653,290.1852,290.1553,290.1553,601.0
2025-04-24 12:25:00,291.82,291.96,291.35,291.76,3918.0,290.1553,290.2945,289.688,290.0957,3918.0
2025-04-24 12:30:00,291.69,292.28,291.59,292.28,3769.0,290.0261,290.6127,289.9266,290.6127,3769.0
2025-04-24 12:35:00,292.41,292.67,292.22,292.67,963.0,290.742,291.0005,290.553,291.0005,963.0
2025-04-24 12:40:00,292.6,292.71,292.59,292.71,549.0,290.9309,291.0403,290.9209,291.0403,549.0
2025-04-24 12:45:00,292.66,292.85,292.65,292.75,1100.0,290.9905,291.1795,290.9806,291.08,1100.0
2025-04-24 12:50:00,293.11,293.29,293.04,293.04,1450.0,291.438,291.6169,291.3684,291.3684,1450.0
2025-04-24 12:55:00,293.01,293.02,292.96,292.96,513.0,291.3385,291.3485,291.2888,291.2888,513.0
2025-04-24 13:00:00,292.73,292.88,292.65,292.65,1118.0,291.0601,291.2093,290.9806,290.9806,1118.0
2025-04-24 13:05:00,292.85,292.85,292.49,292.53,1220.0,291.1795,291.1795,290.8215,290.8613,1220.0
2025-04-24 13:10:00,292.59,292.85,292.59,292.85,845.0,290.9209,291.1795,290.9209,291.1795,845.0
2025-04-24 13:15:00,293.06,293.08,292.6,292.84,4693.0,291.3883,291.4081,290.9309,291.1695,4693.0
2025-04-24 13:20:00,293.04,293.33,293.04,293.15,1647.0,291.3684,291.6567,291.3684,291.4777,1647.0
2025-04-24 13:25:00,293.19,293.53,293.1,293.42,1473.0,291.5175,291.8556,291.428,291.7462,1473.0
2025-04-24 13:30:00,293.36,293.6,293.36,293.6,1001.0,291.6865,291.9252,291.6865,291.9252,1001.0
2025-04-24 13:35:00,293.6,293.72,293.24,293.44,3632.0,291.9252,292.0445,291.5672,291.7661,3632.0
2025-04-24 13:40:00,293.19,293.34,293.18,293.28,3176.0,291.5175,291.6667,291.5076,291.607,3176.0
2025-04-24 13:45:00,293.28,293.58,293.08,293.57,1845.0,291.607,291.9053,291.4081,291.8953,1845.0
2025-04-24 13:50:00,293.2,293.87,293.16,293.87,2649.0,291.5275,292.1936,291.4877,292.1936,2649.0
2025-04-24 13:55:00,293.69,294.13,293.51,293.51,7589.0,292.0147,292.4522,291.8357,291.8357,7589.0
2025-04-24 14:00:00,293.89,294.69,293.87,294.69,735.0,292.2135,293.009,292.1936,293.009,735.0
2025-04-24 14:05:00,294.41,294.7,293.87,293.87,2765.0,292.7306,293.0189,292.1936,292.1936,2765.0
2025-04-24 14:10:00,293.82,294.05,293.8,294.04,1241.0,292.1439,292.3726,292.124,292.3627,1241.0
2025-04-24 14:15:00,294.25,294.25,293.72,294.08,2337.0,292.5715,292.5715,292.0445,292.4024,2337.0
2025-04-24 14:20:00,293.92,294.24,293.7,294.22,3991.0,292.2434,292.5615,292.0246,292.5416,3991.0
2025-04-24 14:25:00,294.07,294.24,293.87,294.1,3110.0,292.3925,292.5615,292.1936,292.4223,3110.0
2025-04-24 14:30:00,294.07,294.4,293.91,294.38,2148.0,292.3925,292.7206,292.2334,292.7007,2148.0
2025-04-24 14:35:00,294.58,294.83,294.45,294.46,4024.0,292.8996,293.1482,292.7703,292.7803,4024.0
2025-04-24 14:40:00,294.55,294.63,294.43,294.61,5911.0,292.8698,292.9493,292.7504,292.9294,5911.0
2025-04-24 14:45:00,294.73,294.94,294.47,294.72,3511.0,293.0487,293.2575,292.7902,293.0388,3511.0
2025-04-24 14:50:00,294.55,294.74,294.52,294.58,962.0,292.8698,293.0587,292.8399,292.8996,962.0
2025-04-24 14:55:00,294.42,294.52,294.32,294.44,3113.0,292.7405,292.8399,292.6411,292.7604,3113.0
2025-04-24 15:00:00,294.32,294.35,294.01,294.01,3548.0,292.6411,292.6709,292.3328,292.3328,3548.0
2025-04-24 15:05:00,294.14,294.29,293.69,293.69,4995.0,292.4621,292.6112,292.0147,292.0147,4995.0
2025-04-24 15:10:00,293.68,293.75,293.17,293.28,4972.0,292.0047,292.0743,291.4976,291.607,4972.0
2025-04-24 15:15:00,293.53,294.37,293.53,294.21,2008.0,291.8556,292.6908,291.8556,292.5317,2008.0
2025-04-24 15:20:00,294.03,294.11,293.63,293.66,3757.0,292.3527,292.4323,291.955,291.9848,3757.0
2025-04-24 15:25:00,293.66,294.25,293.61,293.61,4284.0,291.9848,292.5715,291.9351,291.9351,4284.0
2025-04-24 15:30:00,293.77,294.08,293.58,293.75,3977.0,292.0942,292.4024,291.9053,292.0743,3977.0
2025-04-24 15:35:00,293.58,294.61,293.28,294.51,3964.0,291.9053,292.9294,291.607,292.83,3964.0
2025-04-24 15:40:00,294.38,294.85,294.33,294.8,5134.0,292.7007,293.168,292.651,293.1183,5134.0
2025-04-24 15:45:00,294.8,295.07,294.76,295.07,13089.0,293.1183,293.3868,293.0786,293.3868,13089.0
2025-04-24 15:50:00,294.93,295.08,294.33,295.07,12848.0,293.2476,293.3967,292.651,293.3868,12848.0
2025-04-24 15:55:00,294.92,294.98,293.82,293.96,40353.0,293.2376,293.2973,292.1439,292.2831,40353.0
2025-04-25 09:30:00,293.77,293.87,292.55,293.87,10017.0,292.0942,292.1936,290.8812,292.1936,10017.0
2025-04-25 09:35:00,294.3,295.01,293.07,294.37,1736.0,292.6212,293.3271,291.3982,292.6908,1736.0
2025-04-25 09:40:00,294.37,294.37,293.46,293.58,1543.0,292.6908,292.6908,291.786,291.9053,1543.0
2025-04-25 09:45:00,293.94,295.5,293.94,295.5,920.0,292.2632,293.8143,292.2632,293.8143,920.0
2025-04-25 09:50:00,295.12,296.35,294.05,294.41,3041.0,293.4365,294.6595,292.3726,292.7306,3041.0
2025-04-25 09:55:00,295.3,295.3,294.03,294.18,5096.0,293.6155,293.6155,292.3527,292.5019,5096.0
2025-04-25 10:00:00,294.48,295.05,293.91,294.0,2300.0,292.8002,293.3669,292.2334,292.3229,2300.0
2025-04-25 10:05:00,293.61,294.68,293.61,294.68,1310.0,291.9351,292.999,291.9351,292.999,1310.0
2025-04-25 10:10:00,295.13,295.13,294.68,294.97,1304.0,293.4465,293.4465,292.999,293.2874,1304.0
2025-04-25 10:15:00,294.48,294.56,294.34,294.37,1200.0,292.8002,292.8797,292.661,292.6908,1200.0
2025-04-25 10:20:00,294.29,294.72,293.08,294.06,3733.0,292.6112,293.0388,291.4081,292.3826,3733.0
2025-04-25 10:25:00,294.12,294.12,293.46,293.46,1546.0,292.4422,292.4422,291.786,291.786,1546.0
2025-04-25 10:30:00,293.28,294.25,293.0,294.19,2200.0,291.607,292.5715,291.3286,292.5118,2200.0
2025-04-25 10:35:00,293.99,294.32,293.88,294.32,1780.0,292.313,292.6411,292.2036,292.6411,1780.0
2025-04-25 10:40:00,294.32,295.03,294.31,294.58,1600.0,292.6411,293.347,292.6311,292.8996,1600.0
2025-04-25 10:45:00,294.41,294.57,294.07,294.07,1650.0,292.7306,292.8896,292.3925,292.3925,1650.0
2025-04-25 10:50:00,294.11,294.52,294.1,294.52,420.0,292.4323,292.8399,292.4223,292.8399,420.0
2025-04-25 10:55:00,294.88,295.08,294.19,294.87,2710.0,293.1979,293.3967,292.5118,293.1879,2710.0
2025-04-25 11:00:00,294.63,294.84,294.11,294.53,950.0,292.9493,293.1581,292.4323,292.8499,950.0
2025-04-25 11:05:00,294.74,295.1,294.48,294.81,900.0,293.0587,293.4166,292.8002,293.1283,900.0
2025-04-25 11:10:00,294.82,295.19,294.5,294.57,1300.0,293.1382,293.5061,292.82,292.8896,1300.0
2025-04-25 11:15:00,294.57,294.62,293.72,294.06,2044.0,292.8896,292.9394,292.0445,292.3826,2044.0
2025-04-25 11:20:00,294.17,294.5,294.16,294.5,460.0,292.4919,292.82,292.482,292.82,460.0
2025-04-25 11:25:00,294.07,294.17,293.66,293.68,3860.0,292.3925,292.4919,291.9848,292.0047,3860.0
2025-04-25 11:30:00,293.79,294.01,293.79,294.01,1163.0,292.1141,292.3328,292.1141,292.3328,1163.0
2025-04-25 11:35:00,293.55,293.79,292.96,293.23,3387.0,291.8755,292.1141,291.2888,291.5573,3387.0
2025-04-25 11:40:00,293.54,293.92,293.3,293.31,881.0,291.8655,292.2434,291.6269,291.6368,881.0
2025-04-25 11:45:00,293.39,293.77,293.24,293.25,1596.0,291.7164,292.0942,291.5672,291.5772,1596.0
2025-04-25 11:50:00,293.55,293.82,293.55,293.63,820.0,291.8755,292.1439,291.8755,291.955,820.0
2025-04-25 11:55:00,294.06,294.07,293.82,294.06,1215.0,292.3826,292.3925,292.1439,292.3826,1215.0
2025-04-25 12:00:00,294.06,294.41,294.06,294.13,888.0,292.3826,292.7306,292.3826,292.4522,888.0
2025-04-25 12:05:00,294.13,294.41,293.98,294.39,1625.0,292.4522,292.7306,292.303,292.7107,1625.0
2025-04-25 12:10:00,294.16,294.39,293.96,294.16,1510.0,292.482,292.7107,292.2831,292.482,1510.0
2025-04-25 12:15:00,294.15,294.58,294.08,294.55,1938.0,292.472,292.8996,292.4024,292.8698,1938.0
2025-04-25 12:20:00,294.55,294.55,294.21,294.51,2211.0,292.8698,292.8698,292.5317,292.83,2211.0
2025-04-25 12:25:00,294.64,294.88,294.63,294.64,629.0,292.9592,293.1979,292.9493,292.9592,629.0
2025-04-25 12:30:00,294.88,294.88,294.09,294.09,1300.0,293.1979,293.1979,292.4124,292.4124,1300.0
2025-04-25 12:35:00,294.23,294.56,293.9,293.9,1288.0,292.5516,292.8797,292.2235,292.2235,1288.0
2025-04-25 12:40:00,294.05,294.14,294.02,294.13,711.0,292.3726,292.4621,292.3428,292.4522,711.0
2025-04-25 12:45:00,294.06,294.07,293.29,293.43,958.0,292.3826,292.3925,291.6169,291.7561,958.0
2025-04-25 12:50:00,293.56,293.8,293.56,293.63,787.0,291.8854,292.124,291.8854,291.955,787.0
2025-04-25 12:55:00,293.75,293.86,293.36,293.36,1390.0,292.0743,292.1837,291.6865,291.6865,1390.0
2025-04-25 13:00:00,293.62,293.65,293.62,293.65,400.0,291.9451,291.9749,291.9451,291.9749,400.0
2025-04-25 13:05:00,293.93,294.2,293.89,294.03,1388.0,292.2533,292.5218,292.2135,292.3527,1388.0
2025-04-25 13:10:00,294.33,294.45,294.08,294.45,489.0,292.651,292.7703,292.4024,292.7703,489.0
2025-04-25 13:15:00,294.12,294.48,294.12,294.48,300.0,292.4422,292.8002,292.4422,292.8002,300.0
2025-04-25 13:20:00,294.28,294.48,294.0,294.2,1506.0,292.6013,292.8002,292.3229,292.5218,1506.0
2025-04-25 13:25:00,293.92,294.34,293.92,294.34,200.0,292.2434,292.661,292.2434,292.661,200.0
2025-04-25 13:30:00,294.42,294.89,294.35,294.87,1250.0,292.7405,293.2078,292.6709,293.1879,1250.0
2025-04-25 13:35:00,294.97,295.43,294.38,294.48,2952.0,293.2874,293.7447,292.7007,292.8002,2952.0
2025-04-25 13:40:00,294.5,294.8,294.02,294.28,1728.0,292.82,293.1183,292.3428,292.6013,1728.0
2025-04-25 13:45:00,294.12,294.12,293.53,293.8,1300.0,292.4422,292.4422,291.8556,292.124,1300.0
2025-04-25 13:50:00,293.86,293.86,293.0,293.0,900.0,292.1837,292.1837,291.3286,291.3286,900.0
2025-04-25 13:55:00,293.0,293.0,292.14,292.37,2118.0,291.3286,291.3286,290.4735,290.7022,2118.0
2025-04-25 14:00:00,292.69,292.89,292.45,292.64,1881.0,291.0204,291.2192,290.7817,290.9707,1881.0
2025-04-25 14:05:00,292.72,293.26,292.72,293.26,910.0,291.0502,291.5871,291.0502,291.5871,910.0
2025-04-25 14:10:00,292.76,292.76,292.76,292.76,100.0,291.09,291.09,291.09,291.09,100.0
2025-04-25 14:15:00,292.45,292.66,292.38,292.66,1607.0,290.7817,290.9905,290.7121,290.9905,1607.0
2025-04-25 14:20:00,292.91,293.27,292.91,293.19,1352.0,291.2391,291.5971,291.2391,291.5175,1352.0
2025-04-25 14:25:00,293.27,293.27,292.82,292.98,905.0,291.5971,291.5971,291.1496,291.3087,905.0
2025-04-25 14:30:00,293.05,293.05,293.04,293.05,516.0,291.3783,291.3783,291.3684,291.3783,516.0
2025-04-25 14:35:00,293.3,293.34,293.1,293.1,852.0,291.6269,291.6667,291.428,291.428,852.0
2025-04-25 14:40:00,293.51,293.56,293.23,293.56,785.0,291.8357,291.8854,291.5573,291.8854,785.0
2025-04-25 14:45:00,293.72,293.72,293.14,293.14,800.0,292.0445,292.0445,291.4678,291.4678,800.0
2025-04-25 14:50:00,293.14,293.14,292.36,292.69,4006.0,291.4678,291.4678,290.6923,291.0204,4006.0
2025-04-25 14:55:00,292.41,292.46,292.02,292.02,3349.0,290.742,290.7917,290.3542,290.3542,3349.0
2025-04-25 15:00:00,292.09,292.34,292.07,292.12,1330.0,290.4238,290.6724,290.4039,290.4536,1330.0
2025-04-25 15:05:00,292.08,292.27,292.08,292.17,899.0,290.4138,290.6028,290.4138,290.5033,899.0
2025-04-25 15:10:00,292.27,292.43,292.03,292.21,3114.0,290.6028,290.7619,290.3641,290.5431,3114.0
2025-04-25 15:15:00,292.13,293.04,291.98,292.72,2097.0,290.4636,291.3684,290.3144,291.0502,2097.0
2025-04-25 15:20:00,292.93,293.13,292.93,293.09,404.0,291.259,291.4579,291.259,291.4181,404.0
2025-04-25 15:25:00,292.84,292.84,292.42,292.59,1186.0,291.1695,291.1695,290.7519,290.9209,1186.0
2025-04-25 15:30:00,292.37,292.51,291.94,292.23,6319.0,290.7022,290.8414,290.2746,290.563,6319.0
2025-04-25 15:35:00,291.95,293.03,291.22,292.19,11186.0,290.2846,291.3584,289.5588,290.5232,11186.0
2025-04-25 15:40:00,292.41,292.5,292.13,292.5,8792.0,290.742,290.8315,290.4636,290.8315,8792.0
2025-04-25 15:45:00,292.9,293.14,292.53,293.14,3110.0,291.2292,291.4678,290.8613,291.4678,3110.0
2025-04-25 15:50:00,292.66,293.1,292.3,292.92,4312.0,290.9905,291.428,290.6326,291.2491,4312.0
2025-04-25 15:55:00,293.13,293.67,292.74,293.28,38022.0,291.4579,291.9948,291.0701,291.607,38022.0
2025-04-28 09:30:00,293.05,294.74,293.05,294.74,12781.0,291.3783,293.0587,291.3783,293.0587,12781.0
2025-04-28 09:35:00,295.0,295.79,294.38,295.69,1307.0,293.3172,294.1027,292.7007,294.0033,1307.0
2025-04-28 09:40:00,295.73,295.73,294.73,294.73,363.0,294.043,294.043,293.0487,293.0487,363.0
2025-04-28 09:45:00,295.7,296.36,295.7,295.93,451.0,294.0132,294.6694,294.0132,294.2419,451.0
2025-04-28 09:50:00,295.97,296.96,295.96,296.57,2029.0,294.2817,295.266,294.2717,294.8782,2029.0
2025-04-28 09:55:00,296.34,296.68,296.11,296.25,2755.0,294.6495,294.9876,294.4209,294.5601,2755.0
2025-04-28 10:00:00,296.22,297.37,296.1,296.1,1600.0,294.5302,295.6737,294.4109,294.4109,1600.0
2025-04-28 10:05:00,296.93,297.69,296.85,296.85,2484.0,295.2362,295.9918,295.1566,295.1566,2484.0
2025-04-28 10:10:00,296.79,296.79,296.42,296.52,2184.0,295.097,295.097,294.7291,294.8285,2184.0
2025-04-28 10:15:00,296.81,296.96,296.63,296.67,1711.0,295.1169,295.266,294.9379,294.9777,1711.0
2025-04-28 10:20:00,296.87,297.22,296.64,296.88,743.0,295.1765,295.5245,294.9478,295.1865,743.0
2025-04-28 10:25:00,296.62,296.85,296.01,296.19,3776.0,294.928,295.1566,294.3214,294.5004,3776.0
2025-04-28 10:30:00,295.94,296.4,295.7,296.12,5056.0,294.2518,294.7092,294.0132,294.4308,5056.0
2025-04-28 10:35:00,296.56,297.25,296.52,296.66,1012.0,294.8683,295.5544,294.8285,294.9677,1012.0
2025-04-28 10:40:00,296.92,297.15,296.42,297.15,535.0,295.2262,295.4549,294.7291,295.4549,535.0
2025-04-28 10:45:00,296.96,297.19,296.94,297.19,1463.0,295.266,295.4947,295.2461,295.4947,1463.0
2025-04-28 10:50:00,297.19,297.19,296.41,296.42,3018.0,295.4947,295.4947,294.7191,294.7291,3018.0
2025-04-28 10:55:00,296.46,296.46,296.09,296.09,1439.0,294.7689,294.7689,294.401,294.401,1439.0
2025-04-28 11:00:00,296.27,296.32,295.89,295.9,1349.0,294.5799,294.6297,294.2021,294.2121,1349.0
2025-04-28 11:05:00,296.18,296.18,295.6,295.82,18453.0,294.4905,294.4905,293.9138,294.1325,18453.0
2025-04-28 11:10:00,295.92,296.0,295.42,295.9,2550.0,294.2319,294.3115,293.7348,294.2121,2550.0
2025-04-28 11:15:00,295.67,295.67,295.56,295.59,1175.0,293.9834,293.9834,293.874,293.9038,1175.0
2025-04-28 11:20:00,295.55,295.59,294.46,294.51,6173.0,293.8641,293.9038,292.7803,292.83,6173.0
2025-04-28 11:25:00,294.3,294.89,294.3,294.38,4507.0,292.6212,293.2078,292.6212,292.7007,4507.0
2025-04-28 11:30:00,294.51,294.99,294.32,294.4,3154.0,292.83,293.3072,292.6411,292.7206,3154.0
2025-04-28 11:35:00,294.4,294.85,294.39,294.85,977.0,292.7206,293.168,292.7107,293.168,977.0
2025-04-28 11:40:00,295.04,295.04,294.67,294.76,1480.0,293.357,293.357,292.9891,293.0786,1480.0
2025-04-28 11:45:00,294.72,294.85,294.67,294.67,715.0,293.0388,293.168,292.9891,292.9891,715.0
2025-04-28 11:50:00,294.63,295.19,294.5,295.06,3163.0,292.9493,293.5061,292.82,293.3768,3163.0
2025-04-28 11:55:00,294.97,294.97,294.49,294.69,1213.0,293.2874,293.2874,292.8101,293.009,1213.0
2025-04-28 12:00:00,294.79,294.79,294.22,294.32,15085.0,293.1084,293.1084,292.5416,292.6411,15085.0
2025-04-28 12:05:00,294.06,294.18,293.8,293.91,1882.0,292.3826,292.5019,292.124,292.2334,1882.0
2025-04-28 12:10:00,293.76,294.26,293.63,294.26,1240.0,292.0843,292.5814,291.955,292.5814,1240.0
2025-04-28 12:15:00,294.26,294.26,294.16,294.18,782.0,292.5814,292.5814,292.482,292.5019,782.0
2025-04-28 12:20:00,294.18,294.18,293.62,293.8,2421.0,292.5019,292.5019,291.9451,292.124,2421.0
2025-04-28 12:25:00,293.79,293.79,293.22,293.22,4056.0,292.1141,292.1141,291.5473,291.5473,4056.0
2025-04-28 12:30:00,293.52,293.84,293.51,293.55,2241.0,291.8456,292.1638,291.8357,291.8755,2241.0
2025-04-28 12:35:00,293.87,294.23,293.7,294.0,2968.0,292.1936,292.5516,292.0246,292.3229,2968.0
2025-04-28 12:40:00,294.4,294.4,294.4,294.4,200.0,292.7206,292.7206,292.7206,292.7206,200.0
2025-04-28 12:45:00,294.6,294.6,294.6,294.6,100.0,292.9195,292.9195,292.9195,292.9195,100.0
2025-04-28 12:50:00,294.53,294.53,294.26,294.36,2528.0,292.8499,292.8499,292.5814,292.6808,2528.0
2025-04-28 12:55:00,294.18,294.18,293.84,293.96,1051.0,292.5019,292.5019,292.1638,292.2831,1051.0
2025-04-28 13:00:00,294.06,294.21,293.73,293.97,3055.0,292.3826,292.5317,292.0544,292.2931,3055.0
2025-04-28 13:05:00,293.72,294.03,293.56,293.62,2600.0,292.0445,292.3527,291.8854,291.9451,2600.0
2025-04-28 13:10:00,293.47,293.63,293.22,293.38,2275.0,291.7959,291.955,291.5473,291.7064,2275.0
2025-04-28 13:15:00,293.32,293.81,293.32,293.32,1050.0,291.6468,292.134,291.6468,291.6468,1050.0
2025-04-28 13:20:00,293.9,293.9,293.36,293.87,1134.0,292.2235,292.2235,291.6865,292.1936,1134.0
2025-04-28 13:25:00,293.9,294.06,293.22,293.22,4813.0,292.2235,292.3826,291.5473,291.5473,4813.0
2025-04-28 13:30:00,293.4,293.4,292.79,293.01,7668.0,291.7263,291.7263,291.1198,291.3385,7668.0
2025-04-28 13:35:00,293.01,293.01,292.79,292.91,2015.0,291.3385,291.3385,291.1198,291.2391,2015.0
2025-04-28 13:40:00,292.91,293.05,292.61,293.05,3129.0,291.2391,291.3783,290.9408,291.3783,3129.0
2025-04-28 13:45:00,293.03,293.16,292.91,292.94,1563.0,291.3584,291.4877,291.2391,291.2689,1563.0
2025-04-28 13:50:00,293.01,293.12,292.99,293.0,1360.0,291.3385,291.4479,291.3187,291.3286,1360.0
2025-04-28 13:55:00,293.23,293.61,293.17,293.54,2919.0,291.5573,291.9351,291.4976,291.8655,2919.0
2025-04-28 14:00:00,293.61,293.63,293.53,293.55,2148.0,291.9351,291.955,291.8556,291.8755,2148.0
2025-04-28 14:05:00,293.58,294.07,293.58,294.06,2474.0,291.9053,292.3925,291.9053,292.3826,2474.0
2025-04-28 14:10:00,293.68,293.76,293.52,293.61,5228.0,292.0047,292.0843,291.8456,291.9351,5228.0
2025-04-28 14:15:00,293.59,293.59,293.43,293.56,4574.0,291.9152,291.9152,291.7561,291.8854,4574.0
2025-04-28 14:20:00,293.68,294.23,293.66,294.23,2634.0,292.0047,292.5516,291.9848,292.5516,2634.0
2025-04-28 14:25:00,294.0,294.31,293.88,293.91,4986.0,292.3229,292.6311,292.2036,292.2334,4986.0
2025-04-28 14:30:00,293.88,293.88,293.67,293.67,2631.0,292.2036,292.2036,291.9948,291.9948,2631.0
2025-04-28 14:35:00,293.71,293.75,293.52,293.7,1839.0,292.0346,292.0743,291.8456,292.0246,1839.0
2025-04-28 14:40:00,293.75,294.1,293.75,294.08,3232.0,292.0743,292.4223,292.0743,292.4024,3232.0
2025-04-28 14:45:00,294.07,294.31,294.07,294.07,3446.0,292.3925,292.6311,292.3925,292.3925,3446.0
2025-04-28 14:50:00,294.12,294.22,293.98,294.08,3320.0,292.4422,292.5416,292.303,292.4024,3320.0
2025-04-28 14:55:00,294.05,294.1,293.73,293.73,4383.0,292.3726,292.4223,292.0544,292.0544,4383.0
2025-04-28 15:00:00,293.75,294.18,293.75,294.1,13981.0,292.0743,292.5019,292.0743,292.4223,13981.0
2025-04-28 15:05:00,293.92,294.18,293.91,294.06,1879.0,292.2434,292.5019,292.2334,292.3826,1879.0
2025-04-28 15:10:00,294.06,294.44,294.05,294.11,4837.0,292.3826,292.7604,292.3726,292.4323,4837.0
2025-04-28 15:15:00,293.87,294.43,293.87,294.4,4879.0,292.1936,292.7504,292.1936,292.7206,4879.0
2025-04-28 15:20:00,294.4,294.67,294.22,294.51,2377.0,292.7206,292.9891,292.5416,292.83,2377.0
2025-04-28 15:25:00,294.51,294.51,294.16,294.32,3097.0,292.83,292.83,292.482,292.6411,3097.0
2025-04-28 15:30:00,294.33,294.55,294.33,294.46,7233.0,292.651,292.8698,292.651,292.7803,7233.0
2025-04-28 15:35:00,294.37,294.63,293.59,294.31,10169.0,292.6908,292.9493,291.9152,292.6311,10169.0
2025-04-28 15:40:00,294.31,294.32,293.89,293.9,3439.0,292.6311,292.6411,292.2135,292.2235,3439.0
2025-04-28 15:45:00,294.09,294.42,293.87,294.32,15450.0,292.4124,292.7405,292.1936,292.6411,15450.0
2025-04-28 15:50:00,294.28,294.97,294.1,294.85,33273.0,292.6013,293.2874,292.4223,293.168,33273.0
2025-04-28 15:55:00,294.64,294.93,293.89,294.03,48313.0,292.9592,293.2476,292.2135,292.3527,48313.0
2025-04-29 09:30:00,291.12,293.14,290.7,291.06,19841.0,289.4593,291.4678,289.0417,289.3997,19841.0
2025-04-29 09:35:00,291.53,291.53,290.4,290.69,1862.0,289.867,289.867,288.7434,289.0318,1862.0
2025-04-29 09:40:00,290.95,291.3,290.6,290.69,1407.0,289.2903,289.6383,288.9423,289.0318,1407.0
2025-04-29 09:45:00,290.17,290.59,289.16,290.41,10268.0,288.5147,288.9323,287.5105,288.7534,10268.0
2025-04-29 09:50:00,290.34,290.35,289.61,290.03,8730.0,288.6838,288.6937,287.9579,288.3755,8730.0
2025-04-29 09:55:00,289.91,290.6,289.61,289.61,3380.0,288.2562,288.9423,287.9579,287.9579,3380.0
2025-04-29 10:00:00,289.61,290.0,289.22,289.38,5662.0,287.9579,288.3457,287.5702,287.7293,5662.0
2025-04-29 10:05:00,289.67,290.66,289.67,290.65,5169.0,288.0176,289.0019,288.0176,288.992,5169.0
2025-04-29 10:10:00,290.23,290.23,289.91,289.96,1101.0,288.5744,288.5744,288.2562,288.3059,1101.0
2025-04-29 10:15:00,289.75,290.19,289.74,289.98,2971.0,288.0971,288.5346,288.0872,288.3258,2971.0
2025-04-29 10:20:00,290.22,290.23,289.55,289.82,2561.0,288.5645,288.5744,287.8983,288.1667,2561.0
2025-04-29 10:25:00,289.49,289.5,288.71,288.92,3460.0,287.8386,287.8486,287.0631,287.2719,3460.0
2025-04-29 10:30:00,288.98,289.47,288.97,289.47,1000.0,287.3315,287.8187,287.3216,287.8187,1000.0
2025-04-29 10:35:00,289.73,290.45,289.73,290.45,1951.0,288.0773,288.7931,288.0773,288.7931,1951.0
2025-04-29 10:40:00,290.43,290.43,290.2,290.25,863.0,288.7733,288.7733,288.5446,288.5943,863.0
2025-04-29 10:45:00,290.38,290.48,290.0,290.4,1790.0,288.7235,288.823,288.3457,288.7434,1790.0
2025-04-29 10:50:00,290.35,290.73,290.35,290.6,4142.0,288.6937,289.0715,288.6937,288.9423,4142.0
2025-04-29 10:55:00,290.81,291.35,290.79,291.19,3382.0,289.1511,289.688,289.1312,289.5289,3382.0
2025-04-29 11:00:00,291.23,291.43,289.26,289.61,22415.0,289.5687,289.7676,287.6099,287.9579,22415.0
2025-04-29 11:05:00,290.4,291.14,289.91,290.74,12479.0,288.7434,289.4792,288.2562,289.0815,12479.0
2025-04-29 11:10:00,290.7,290.86,290.2,290.64,5109.0,289.0417,289.2008,288.5446,288.9821,5109.0
2025-04-29 11:15:00,290.87,290.99,289.81,290.29,11810.0,289.2108,289.3301,288.1568,288.6341,11810.0
2025-04-29 11:20:00,290.5,290.59,289.98,290.29,8241.0,288.8429,288.9323,288.3258,288.6341,8241.0
2025-04-29 11:25:00,290.22,291.13,290.21,290.9,7945.0,288.5645,289.4693,288.5545,289.2406,7945.0
2025-04-29 11:30:00,290.9,290.9,290.0,290.25,3046.0,289.2406,289.2406,288.3457,288.5943,3046.0
2025-04-29 11:35:00,290.13,291.01,290.13,291.01,4214.0,288.475,289.35,288.475,289.35,4214.0
2025-04-29 11:40:00,290.99,291.64,290.98,291.47,11589.0,289.3301,289.9764,289.3201,289.8073,11589.0
2025-04-29 11:45:00,291.52,291.74,291.45,291.74,1390.0,289.857,290.0758,289.7874,290.0758,1390.0
2025-04-29 11:50:00,291.75,292.13,291.44,291.44,3441.0,290.0857,290.4636,289.7775,289.7775,3441.0
2025-04-29 11:55:00,291.36,291.5,291.06,291.25,5016.0,289.698,289.8372,289.3997,289.5886,5016.0
2025-04-29 12:00:00,291.25,292.09,291.0,292.09,2063.0,289.5886,290.4238,289.34,290.4238,2063.0
2025-04-29 12:05:00,292.01,292.64,291.92,292.64,5806.0,290.3442,290.9707,290.2548,290.9707,5806.0
2025-04-29 12:10:00,292.63,292.98,292.62,292.98,620.0,290.9607,291.3087,290.9508,291.3087,620.0
2025-04-29 12:15:00,293.08,293.14,292.53,292.53,2018.0,291.4081,291.4678,290.8613,290.8613,2018.0
2025-04-29 12:20:00,292.64,292.64,292.57,292.59,700.0,290.9707,290.9707,290.9011,290.9209,700.0
2025-04-29 12:25:00,292.36,292.39,292.22,292.22,310.0,290.6923,290.7221,290.553,290.553,310.0
2025-04-29 12:30:00,292.12,292.27,291.95,292.13,5003.0,290.4536,290.6028,290.2846,290.4636,5003.0
2025-04-29 12:35:00,292.13,292.41,291.78,291.78,2914.0,290.4636,290.742,290.1156,290.1156,2914.0
2025-04-29 12:40:00,291.89,291.92,291.61,291.92,1013.0,290.2249,290.2548,289.9465,290.2548,1013.0
2025-04-29 12:45:00,292.12,292.12,290.97,290.98,4197.0,290.4536,290.4536,289.3102,289.3201,4197.0
2025-04-29 12:50:00,291.23,291.25,291.04,291.04,1400.0,289.5687,289.5886,289.3798,289.3798,1400.0
2025-04-29 12:55:00,290.76,290.79,290.18,290.68,2300.0,289.1014,289.1312,288.5247,289.0218,2300.0
2025-04-29 13:00:00,290.68,291.03,290.62,291.01,1439.0,289.0218,289.3698,288.9622,289.35,1439.0
2025-04-29 13:05:00,291.02,291.26,291.02,291.25,500.0,289.3599,289.5985,289.3599,289.5886,500.0
2025-04-29 13:10:00,291.25,291.59,291.25,291.59,400.0,289.5886,289.9266,289.5886,289.9266,400.0
2025-04-29 13:15:00,291.19,291.95,291.19,291.95,1800.0,289.5289,290.2846,289.5289,290.2846,1800.0
2025-04-29 13:20:00,292.06,292.16,292.05,292.16,404.0,290.394,290.4934,290.384,290.4934,404.0
2025-04-29 13:25:00,292.18,292.26,291.88,292.25,1710.0,290.5133,290.5928,290.215,290.5829,1710.0
2025-04-29 13:30:00,292.25,292.27,292.08,292.26,2000.0,290.5829,290.6028,290.4138,290.5928,2000.0
2025-04-29 13:35:00,292.26,292.38,292.13,292.38,2363.0,290.5928,290.7121,290.4636,290.7121,2363.0
2025-04-29 13:40:00,292.6,293.07,292.59,293.06,4109.0,290.9309,291.3982,290.9209,291.3883,4109.0
2025-04-29 13:45:00,292.85,293.57,292.85,293.41,22391.0,291.1795,291.8953,291.1795,291.7363,22391.0
2025-04-29 13:50:00,293.48,293.79,293.23,293.7,3950.0,291.8059,292.1141,291.5573,292.0246,3950.0
2025-04-29 13:55:00,293.71,293.71,293.26,293.26,7329.0,292.0346,292.0346,291.5871,291.5871,7329.0
2025-04-29 14:00:00,293.47,293.69,293.25,293.64,3835.0,291.7959,292.0147,291.5772,291.9649,3835.0
2025-04-29 14:05:00,293.78,293.85,293.27,293.27,4322.0,292.1042,292.1738,291.5971,291.5971,4322.0
2025-04-29 14:10:00,293.27,293.42,292.64,293.42,9741.0,291.5971,291.7462,290.9707,291.7462,9741.0
2025-04-29 14:15:00,293.61,293.65,293.16,293.41,1314.0,291.9351,291.9749,291.4877,291.7363,1314.0
2025-04-29 14:20:00,293.19,293.2,292.8,292.96,5563.0,291.5175,291.5275,291.1297,291.2888,5563.0
2025-04-29 14:25:00,292.61,293.17,292.61,293.0,3380.0,290.9408,291.4976,290.9408,291.3286,3380.0
2025-04-29 14:30:00,292.94,293.09,292.8,293.0,3619.0,291.2689,291.4181,291.1297,291.3286,3619.0
2025-04-29 14:35:00,293.05,293.4,293.05,293.4,841.0,291.3783,291.7263,291.3783,291.7263,841.0
2025-04-29 14:40:00,293.38,293.45,293.35,293.35,1400.0,291.7064,291.776,291.6766,291.6766,1400.0
2025-04-29 14:45:00,293.35,293.38,292.92,293.14,1897.0,291.6766,291.7064,291.2491,291.4678,1897.0
2025-04-29 14:50:00,292.98,293.35,292.7,293.35,5265.0,291.3087,291.6766,291.0303,291.6766,5265.0
2025-04-29 14:55:00,293.21,293.53,292.84,292.84,1666.0,291.5374,291.8556,291.1695,291.1695,1666.0
2025-04-29 15:00:00,293.09,293.37,293.05,293.1,2591.0,291.4181,291.6965,291.3783,291.428,2591.0
2025-04-29 15:05:00,292.95,293.28,292.89,293.02,4814.0,291.2789,291.607,291.2192,291.3485,4814.0
2025-04-29 15:10:00,293.15,293.37,293.04,293.37,2923.0,291.4777,291.6965,291.3684,291.6965,2923.0
2025-04-29 15:15:00,293.38,293.39,293.18,293.27,1563.0,291.7064,291.7164,291.5076,291.5971,1563.0
2025-04-29 15:20:00,293.38,293.72,293.27,293.45,5208.0,291.7064,292.0445,291.5971,291.776,5208.0
2025-04-29 15:25:00,293.54,293.54,293.11,293.29,2938.0,291.8655,291.8655,291.438,291.6169,2938.0
2025-04-29 15:30:00,293.29,293.49,292.91,292.92,3206.0,291.6169,291.8158,291.2391,291.2491,3206.0
2025-04-29 15:35:00,292.89,293.06,292.67,292.94,7182.0,291.2192,291.3883,291.0005,291.2689,7182.0
2025-04-29 15:40:00,292.9,293.0,292.65,292.89,3229.0,291.2292,291.3286,290.9806,291.2192,3229.0
2025-04-29 15:45:00,292.89,292.89,292.63,292.64,5179.0,291.2192,291.2192,290.9607,290.9707,5179.0
2025-04-29 15:50:00,292.59,293.71,292.14,293.22,23172.0,290.9209,292.0346,290.4735,291.5473,23172.0
2025-04-29 15:55:00,293.03,293.41,292.6,293.06,29553.0,291.3584,291.7363,290.9309,291.3883,29553.0
2025-04-30 09:30:00,289.42,290.58,286.71,287.43,10751.0,287.769,288.9224,285.0745,285.7904,10751.0
2025-04-30 09:35:00,287.43,287.43,285.22,286.0,6677.0,285.7904,285.7904,283.593,284.3685,6677.0
2025-04-30 09:40:00,285.53,286.0,284.23,286.0,5091.0,283.9012,284.3685,282.6086,284.3685,5091.0
2025-04-30 09:45:00,286.14,288.03,286.14,287.91,4465.0,284.5077,286.387,284.5077,286.2676,4465.0
2025-04-30 09:50:00,287.79,287.93,286.24,286.24,1925.0,286.1483,286.2875,284.6072,284.6072,1925.0
2025-04-30 09:55:00,286.24,286.24,285.91,286.16,1609.0,284.6072,284.6072,284.279,284.5276,1609.0
2025-04-30 10:00:00,285.87,287.79,285.87,287.49,1580.0,284.2393,286.1483,284.2393,285.85,1580.0
2025-04-30 10:05:00,287.49,288.38,286.78,287.26,10852.0,285.85,286.735,285.1441,285.6213,10852.0
2025-04-30 10:10:00,286.58,287.7,286.58,287.29,9207.0,284.9452,286.0588,284.9452,285.6512,9207.0
2025-04-30 10:15:00,287.29,287.46,286.94,287.31,1573.0,285.6512,285.8202,285.3032,285.6711,1573.0
2025-04-30 10:20:00,287.35,287.6,287.12,287.5,5119.0,285.7108,285.9594,285.4821,285.86,5119.0
2025-04-30 10:25:00,287.57,288.29,287.57,288.29,2116.0,285.9296,286.6455,285.9296,286.6455,2116.0
2025-04-30 10:30:00,288.29,288.35,288.19,288.3,1521.0,286.6455,286.7051,286.546,286.6554,1521.0
2025-04-30 10:35:00,288.17,288.21,287.95,288.2,1491.0,286.5262,286.5659,286.3074,286.556,1491.0
2025-04-30 10:40:00,288.24,288.37,287.75,288.13,1809.0,286.5958,286.725,286.1085,286.4864,1809.0
2025-04-30 10:45:00,288.09,288.09,287.9,287.96,1059.0,286.4466,286.4466,286.2577,286.3174,1059.0
2025-04-30 10:50:00,287.85,288.2,287.68,288.0,799.0,286.208,286.556,286.0389,286.3571,799.0
2025-04-30 10:55:00,288.0,288.25,287.75,287.75,927.0,286.3571,286.6057,286.1085,286.1085,927.0
2025-04-30 11:00:00,288.01,288.5,288.01,288.06,1624.0,286.3671,286.8543,286.3671,286.4168,1624.0
2025-04-30 11:05:00,288.42,288.87,288.07,288.87,400.0,286.7747,287.2222,286.4267,287.2222,400.0
2025-04-30 11:10:00,288.91,289.52,288.91,288.94,1800.0,287.2619,287.8685,287.2619,287.2918,1800.0
2025-04-30 11:15:00,289.09,289.21,289.07,289.17,600.0,287.4409,287.5602,287.421,287.5204,600.0
2025-04-30 11:20:00,289.16,289.71,289.02,289.56,1100.0,287.5105,288.0574,287.3713,287.9082,1100.0
2025-04-30 11:25:00,289.33,289.33,288.58,288.6,2167.0,287.6795,287.6795,286.9338,286.9537,2167.0
2025-04-30 11:30:00,288.52,288.94,288.32,288.79,3493.0,286.8742,287.2918,286.6753,287.1426,3493.0
2025-04-30 11:35:00,289.05,289.17,288.86,288.86,2343.0,287.4011,287.5204,287.2122,287.2122,2343.0
2025-04-30 11:40:00,289.05,289.15,288.72,288.88,2513.0,287.4011,287.5006,287.073,287.2321,2513.0
2025-04-30 11:45:00,289.07,289.07,288.68,288.68,700.0,287.421,287.421,287.0332,287.0332,700.0
2025-04-30 11:50:00,288.97,288.97,288.17,288.7,2813.0,287.3216,287.3216,286.5262,287.0531,2813.0
2025-04-30 11:55:00,288.92,289.1,288.82,288.83,600.0,287.2719,287.4508,287.1724,287.1824,600.0
2025-04-30 12:00:00,289.19,289.19,288.93,288.93,686.0,287.5403,287.5403,287.2818,287.2818,686.0
2025-04-30 12:05:00,289.01,289.54,289.01,289.33,300.0,287.3614,287.8883,287.3614,287.6795,300.0
2025-04-30 12:10:00,289.19,289.41,288.98,289.25,11640.0,287.5403,287.7591,287.3315,287.6,11640.0
2025-04-30 12:15:00,289.13,289.14,288.73,289.11,762.0,287.4807,287.4906,287.083,287.4608,762.0
2025-04-30 12:20:00,289.15,289.3,288.85,288.98,2769.0,287.5006,287.6497,287.2023,287.3315,2769.0
2025-04-30 12:25:00,289.23,289.23,289.22,289.23,100.0,287.5801,287.5801,287.5702,287.5801,100.0
2025-04-30 12:30:00,288.84,288.91,288.63,288.9,5027.0,287.1923,287.2619,286.9835,287.252,5027.0
2025-04-30 12:35:00,288.88,289.24,288.74,289.18,1460.0,287.2321,287.59,287.0929,287.5304,1460.0
2025-04-30 12:40:00,289.88,289.89,289.85,289.88,600.0,288.2264,288.2363,288.1966,288.2264,600.0
2025-04-30 12:45:00,289.43,289.62,289.43,289.62,319.0,287.779,287.9679,287.779,287.9679,319.0
2025-04-30 12:50:00,289.73,289.73,289.73,289.73,100.0,288.0773,288.0773,288.0773,288.0773,100.0
2025-04-30 12:55:00,289.65,289.77,289.64,289.64,998.0,287.9977,288.117,287.9878,287.9878,998.0
2025-04-30 13:00:00,289.63,290.08,289.62,289.66,1612.0,287.9778,288.4253,287.9679,288.0077,1612.0
2025-04-30 13:05:00,289.64,289.9,289.52,289.52,1503.0,287.9878,288.2463,287.8685,287.8685,1503.0
2025-04-30 13:10:00,289.75,289.75,288.88,289.13,3221.0,288.0971,288.0971,287.2321,287.4807,3221.0
2025-04-30 13:15:00,289.22,289.3,289.18,289.3,800.0,287.5702,287.6497,287.5304,287.6497,800.0
2025-04-30 13:20:00,289.49,289.49,289.49,289.49,279.0,287.8386,287.8386,287.8386,287.8386,279.0
2025-04-30 13:25:00,290.08,290.31,289.93,290.3,1403.0,288.4253,288.6539,288.2761,288.644,1403.0
2025-04-30 13:30:00,290.1,290.32,289.67,290.32,1142.0,288.4451,288.6639,288.0176,288.6639,1142.0
2025-04-30 13:35:00,290.17,290.4,289.97,289.98,2434.0,288.5147,288.7434,288.3159,288.3258,2434.0
2025-04-30 13:40:00,290.21,290.4,289.98,290.16,582.0,288.5545,288.7434,288.3258,288.5048,582.0
2025-04-30 13:45:00,290.39,290.5,290.33,290.33,500.0,288.7335,288.8429,288.6738,288.6738,500.0
2025-04-30 13:50:00,290.6,290.89,290.59,290.73,2115.0,288.9423,289.2306,288.9323,289.0715,2115.0
2025-04-30 13:55:00,290.73,290.73,290.4,290.53,1032.0,289.0715,289.0715,288.7434,288.8727,1032.0
2025-04-30 14:00:00,290.3,290.31,289.78,290.06,2167.0,288.644,288.6539,288.127,288.4054,2167.0
2025-04-30 14:05:00,289.98,291.03,289.83,290.49,3279.0,288.3258,289.3698,288.1767,288.8329,3279.0
2025-04-30 14:10:00,290.32,291.14,290.27,290.32,1798.0,288.6639,289.4792,288.6142,288.6639,1798.0
2025-04-30 14:15:00,290.65,290.98,290.61,290.98,1523.0,288.992,289.3201,288.9522,289.3201,1523.0
2025-04-30 14:20:00,290.98,291.16,290.97,291.0,1240.0,289.3201,289.4991,289.3102,289.34,1240.0
2025-04-30 14:25:00,291.05,291.25,290.68,290.68,2632.0,289.3897,289.5886,289.0218,289.0218,2632.0
2025-04-30 14:30:00,290.83,291.29,290.82,290.88,3100.0,289.171,289.6284,289.161,289.2207,3100.0
2025-04-30 14:35:00,290.71,290.97,290.03,290.24,2919.0,289.0517,289.3102,288.3755,288.5843,2919.0
2025-04-30 14:40:00,289.84,290.34,289.84,290.34,1200.0,288.1866,288.6838,288.1866,288.6838,1200.0
2025-04-30 14:45:00,290.01,290.4,290.01,290.32,1398.0,288.3557,288.7434,288.3557,288.6639,1398.0
2025-04-30 14:50:00,290.57,290.57,289.95,290.01,1103.0,288.9125,288.9125,288.296,288.3557,1103.0
2025-04-30 14:55:00,290.18,290.34,289.89,290.01,3400.0,288.5247,288.6838,288.2363,288.3557,3400.0
2025-04-30 15:00:00,290.15,290.27,290.02,290.02,1493.0,288.4949,288.6142,288.3656,288.3656,1493.0
2025-04-30 15:05:00,290.31,290.32,290.15,290.29,861.0,288.6539,288.6639,288.4949,288.6341,861.0
2025-04-30 15:10:00,290.24,290.42,290.05,290.42,810.0,288.5843,288.7633,288.3954,288.7633,810.0
2025-04-30 15:15:00,290.46,290.46,290.23,290.29,1447.0,288.8031,288.8031,288.5744,288.6341,1447.0
2025-04-30 15:20:00,290.2,290.76,290.13,290.55,2363.0,288.5446,289.1014,288.475,288.8926,2363.0
2025-04-30 15:25:00,290.39,290.76,290.05,290.05,4273.0,288.7335,289.1014,288.3954,288.3954,4273.0
2025-04-30 15:30:00,290.35,290.52,290.18,290.29,2103.0,288.6937,288.8627,288.5247,288.6341,2103.0
2025-04-30 15:35:00,290.3,290.74,290.08,290.3,4162.0,288.644,289.0815,288.4253,288.644,4162.0
2025-04-30 15:40:00,290.76,291.61,290.74,291.57,7292.0,289.1014,289.9465,289.0815,289.9068,7292.0
2025-04-30 15:45:00,291.52,292.61,291.5,292.5,4332.0,289.857,290.9408,289.8372,290.8315,4332.0
2025-04-30 15:50:00,292.31,294.53,292.18,294.09,13370.0,290.6425,292.8499,290.5133,292.4124,13370.0
2025-04-30 15:55:00,293.94,294.49,293.63,293.75,42210.0,292.2632,292.8101,291.955,292.0743,42210.0
2025-05-01 09:30:00,296.43,296.43,294.73,295.28,5979.0,294.739,294.739,293.0487,293.5956,5979.0
2025-05-01 09:35:00,294.88,296.88,294.88,296.72,1012.0,293.1979,295.1865,293.1979,295.0274,1012.0
2025-05-01 09:40:00,295.99,298.3,295.99,298.23,2018.0,294.3015,296.5984,294.3015,296.5288,2018.0
2025-05-01 09:45:00,297.21,298.46,297.21,297.81,1577.0,295.5146,296.7575,295.5146,296.1112,1577.0
2025-05-01 09:50:00,298.57,298.97,298.43,298.49,3372.0,296.8668,297.2645,296.7276,296.7873,3372.0
2025-05-01 09:55:00,297.94,298.07,297.44,297.44,2540.0,296.2404,296.3697,295.7433,295.7433,2540.0
2025-05-01 10:00:00,298.02,299.47,297.67,299.46,5876.0,296.32,297.7617,295.972,297.7517,5876.0
2025-05-01 10:05:00,299.77,300.54,299.44,299.44,3131.0,298.06,298.8256,297.7319,297.7319,3131.0
2025-05-01 10:10:00,299.31,299.98,298.68,299.42,1863.0,297.6026,298.2688,296.9762,297.712,1863.0
2025-05-01 10:15:00,299.58,299.58,299.48,299.49,1183.0,297.8711,297.8711,297.7716,297.7816,1183.0
2025-05-01 10:20:00,299.49,299.87,299.43,299.67,2321.0,297.7816,298.1594,297.7219,297.9606,2321.0
2025-05-01 10:25:00,299.67,299.67,298.35,298.36,3760.0,297.9606,297.9606,296.6481,296.658,3760.0
2025-05-01 10:30:00,298.38,298.48,297.95,298.07,2410.0,296.6779,296.7773,296.2504,296.3697,2410.0
2025-05-01 10:35:00,298.0,298.52,297.98,298.5,981.0,296.3001,296.8171,296.2802,296.7972,981.0
2025-05-01 10:40:00,298.87,298.88,298.55,298.8,1211.0,297.1651,297.1751,296.8469,297.0955,1211.0
2025-05-01 10:45:00,298.8,299.29,298.79,299.05,1000.0,297.0955,297.5827,297.0856,297.3441,1000.0
2025-05-01 10:50:00,299.1,299.54,299.09,299.4,1963.0,297.3938,297.8313,297.3839,297.6921,1963.0
2025-05-01 10:55:00,299.4,299.97,299.4,299.94,2071.0,297.6921,298.2588,297.6921,298.229,2071.0
2025-05-01 11:00:00,300.15,300.15,299.28,299.28,2201.0,298.4378,298.4378,297.5728,297.5728,2201.0
2025-05-01 11:05:00,299.27,299.28,299.26,299.28,300.0,297.5628,297.5728,297.5529,297.5728,300.0
2025-05-01 11:10:00,299.26,299.59,298.95,299.59,8127.0,297.5529,297.881,297.2447,297.881,8127.0
2025-05-01 11:15:00,299.62,299.78,299.33,299.62,2005.0,297.9108,298.0699,297.6225,297.9108,2005.0
2025-05-01 11:20:00,299.4,300.17,299.35,299.84,1044.0,297.6921,298.4577,297.6424,298.1296,1044.0
2025-05-01 11:25:00,299.97,300.6,299.84,300.17,3552.0,298.2588,298.8852,298.1296,298.4577,3552.0
2025-05-01 11:30:00,300.09,300.44,299.65,299.65,14080.0,298.3782,298.7262,297.9407,297.9407,14080.0
2025-05-01 11:35:00,299.74,300.17,299.56,299.84,3665.0,298.0302,298.4577,297.8512,298.1296,3665.0
2025-05-01 11:40:00,299.84,299.84,298.63,298.63,1000.0,298.1296,298.1296,296.9265,296.9265,1000.0
2025-05-01 11:45:00,298.83,298.91,298.21,298.38,1299.0,297.1253,297.2049,296.5089,296.6779,1299.0
2025-05-01 11:50:00,298.38,298.4,298.09,298.15,3443.0,296.6779,296.6978,296.3896,296.4492,3443.0
2025-05-01 11:55:00,297.89,298.02,297.61,298.01,3917.0,296.1907,296.32,295.9123,296.31,3917.0
2025-05-01 12:00:00,297.95,298.02,297.64,297.86,4026.0,296.2504,296.32,295.9421,296.1609,4026.0
2025-05-01 12:05:00,297.64,297.99,297.49,297.57,2734.0,295.9421,296.2901,295.793,295.8725,2734.0
2025-05-01 12:10:00,297.7,297.78,297.31,297.77,7337.0,296.0018,296.0813,295.614,296.0714,7337.0
2025-05-01 12:15:00,297.59,297.73,297.0,297.0,2800.0,295.8924,296.0316,295.3058,295.3058,2800.0
2025-05-01 12:20:00,297.0,297.03,296.72,296.79,745.0,295.3058,295.3356,295.0274,295.097,745.0
2025-05-01 12:25:00,296.76,297.09,296.76,297.01,1041.0,295.0672,295.3953,295.0672,295.3157,1041.0
2025-05-01 12:30:00,297.01,297.26,297.0,297.15,913.0,295.3157,295.5643,295.3058,295.4549,913.0
2025-05-01 12:35:00,297.24,297.57,297.13,297.28,800.0,295.5444,295.8725,295.435,295.5842,800.0
2025-05-01 12:40:00,297.15,297.15,296.67,296.67,800.0,295.4549,295.4549,294.9777,294.9777,800.0
2025-05-01 12:45:00,296.88,296.88,296.46,296.46,900.0,295.1865,295.1865,294.7689,294.7689,900.0
2025-05-01 12:50:00,296.48,296.48,296.16,296.44,2180.0,294.7887,294.7887,294.4706,294.749,2180.0
2025-05-01 12:55:00,296.54,296.55,296.24,296.25,900.0,294.8484,294.8583,294.5501,294.5601,900.0
2025-05-01 13:00:00,296.27,297.28,296.27,297.12,1205.0,294.5799,295.5842,294.5799,295.4251,1205.0
2025-05-01 13:05:00,297.32,297.6,297.32,297.6,1234.0,295.624,295.9024,295.624,295.9024,1234.0
2025-05-01 13:10:00,297.6,297.93,297.41,297.42,1612.0,295.9024,296.2305,295.7134,295.7234,1612.0
2025-05-01 13:15:00,297.83,297.92,297.37,297.92,1444.0,296.131,296.2205,295.6737,296.2205,1444.0
2025-05-01 13:20:00,297.9,297.9,297.65,297.71,695.0,296.2006,296.2006,295.9521,296.0117,695.0
2025-05-01 13:25:00,297.37,297.64,297.06,297.41,1743.0,295.6737,295.9421,295.3654,295.7134,1743.0
2025-05-01 13:30:00,297.48,297.57,297.27,297.28,310.0,295.783,295.8725,295.5742,295.5842,310.0
2025-05-01 13:35:00,297.29,297.3,297.0,297.06,1727.0,295.5941,295.6041,295.3058,295.3654,1727.0
2025-05-01 13:40:00,297.32,297.32,296.45,296.45,2021.0,295.624,295.624,294.7589,294.7589,2021.0
2025-05-01 13:45:00,296.45,296.45,296.32,296.45,673.0,294.7589,294.7589,294.6297,294.7589,673.0
2025-05-01 13:50:00,296.5,296.79,295.78,295.96,2114.0,294.8086,295.097,294.0927,294.2717,2114.0
2025-05-01 13:55:00,295.96,295.96,295.74,295.77,1104.0,294.2717,294.2717,294.053,294.0828,1104.0
2025-05-01 14:00:00,295.76,296.23,295.76,296.05,913.0,294.0729,294.5402,294.0729,294.3612,913.0
2025-05-01 14:05:00,296.05,296.54,296.05,296.54,1758.0,294.3612,294.8484,294.3612,294.8484,1758.0
2025-05-01 14:10:00,296.55,296.7,296.13,296.47,1388.0,294.8583,295.0075,294.4407,294.7788,1388.0
2025-05-01 14:15:00,296.47,296.47,296.3,296.47,649.0,294.7788,294.7788,294.6098,294.7788,649.0
2025-05-01 14:20:00,296.66,296.68,296.45,296.45,802.0,294.9677,294.9876,294.7589,294.7589,802.0
2025-05-01 14:25:00,296.36,296.36,295.83,296.26,2504.0,294.6694,294.6694,294.1425,294.57,2504.0
2025-05-01 14:30:00,296.25,296.33,296.2,296.3,1016.0,294.5601,294.6396,294.5103,294.6098,1016.0
2025-05-01 14:35:00,296.3,296.61,296.11,296.52,2070.0,294.6098,294.918,294.4209,294.8285,2070.0
2025-05-01 14:40:00,296.61,296.76,296.59,296.76,588.0,294.918,295.0672,294.8981,295.0672,588.0
2025-05-01 14:45:00,296.66,296.66,296.33,296.57,1027.0,294.9677,294.9677,294.6396,294.8782,1027.0
2025-05-01 14:50:00,296.54,296.71,296.45,296.57,3180.0,294.8484,295.0174,294.7589,294.8782,3180.0
2025-05-01 14:55:00,296.67,296.78,296.56,296.65,1045.0,294.9777,295.087,294.8683,294.9578,1045.0
2025-05-01 15:00:00,296.63,296.79,296.32,296.79,1876.0,294.9379,295.097,294.6297,295.097,1876.0
2025-05-01 15:05:00,296.71,296.71,296.57,296.57,400.0,295.0174,295.0174,294.8782,294.8782,400.0
2025-05-01 15:10:00,296.5,297.0,296.33,297.0,2500.0,294.8086,295.3058,294.6396,295.3058,2500.0
2025-05-01 15:15:00,296.95,297.22,296.95,297.21,1466.0,295.2561,295.5245,295.2561,295.5146,1466.0
2025-05-01 15:20:00,297.17,297.21,297.0,297.04,2036.0,295.4748,295.5146,295.3058,295.3456,2036.0
2025-05-01 15:25:00,296.97,297.07,296.81,297.07,700.0,295.276,295.3754,295.1169,295.3754,700.0
2025-05-01 15:30:00,297.11,297.24,296.87,297.24,940.0,295.4152,295.5444,295.1765,295.5444,940.0
2025-05-01 15:35:00,296.94,297.25,296.93,297.24,1201.0,295.2461,295.5544,295.2362,295.5444,1201.0
2025-05-01 15:40:00,297.07,297.49,296.78,297.49,2669.0,295.3754,295.793,295.087,295.793,2669.0
2025-05-01 15:45:00,297.44,297.86,297.29,297.74,1855.0,295.7433,296.1609,295.5941,296.0416,1855.0
2025-05-01 15:50:00,297.42,297.42,296.35,296.35,7573.0,295.7234,295.7234,294.6595,294.6595,7573.0
2025-05-01 15:55:00,296.39,296.39,294.4,294.68,25968.0,294.6993,294.6993,292.7206,292.999,25968.0
2025-05-02 09:30:00,301.38,302.78,300.19,302.78,12872.0,299.6608,301.0528,298.4776,301.0528,12872.0
2025-05-02 09:35:00,302.06,302.88,301.5,302.88,1700.0,300.3369,301.1522,299.7801,301.1522,1700.0
2025-05-02 09:40:00,301.84,302.0,301.29,301.61,2493.0,300.1182,300.2773,299.5713,299.8895,2493.0
2025-05-02 09:45:00,301.51,301.59,300.49,300.64,3624.0,299.7901,299.8696,298.7759,298.925,3624.0
2025-05-02 09:50:00,301.67,301.68,300.19,300.25,2100.0,299.9491,299.9591,298.4776,298.5372,2100.0
2025-05-02 09:55:00,300.49,301.3,300.19,300.44,6220.0,298.7759,299.5813,298.4776,298.7262,6220.0
2025-05-02 10:00:00,300.56,301.01,300.27,300.45,4899.0,298.8455,299.2929,298.5571,298.7361,4899.0
2025-05-02 10:05:00,300.69,301.38,300.69,301.37,3147.0,298.9747,299.6608,298.9747,299.6509,3147.0
2025-05-02 10:10:00,301.55,301.8,301.01,301.33,2982.0,299.8298,300.0784,299.2929,299.6111,2982.0
2025-05-02 10:15:00,301.32,302.04,301.31,301.71,2180.0,299.6011,300.317,299.5912,299.9889,2180.0
2025-05-02 10:20:00,301.74,301.74,301.22,301.38,1227.0,300.0187,300.0187,299.5017,299.6608,1227.0
2025-05-02 10:25:00,301.77,302.13,301.53,302.05,2911.0,300.0486,300.4065,299.8099,300.327,2911.0
2025-05-02 10:30:00,302.08,302.49,301.84,302.45,4693.0,300.3568,300.7645,300.1182,300.7247,4693.0
2025-05-02 10:35:00,302.43,302.43,301.81,301.9,2082.0,300.7048,300.7048,300.0883,300.1778,2082.0
2025-05-02 10:40:00,302.19,302.38,301.48,301.94,3742.0,300.4662,300.6551,299.7602,300.2176,3742.0
2025-05-02 10:45:00,301.88,302.7,301.88,302.19,2300.0,300.1579,300.9733,300.1579,300.4662,2300.0
2025-05-02 10:50:00,302.57,302.65,302.16,302.54,5709.0,300.844,300.9236,300.4363,300.8142,5709.0
2025-05-02 10:55:00,302.38,302.65,301.92,302.46,3491.0,300.6551,300.9236,300.1977,300.7346,3491.0
2025-05-02 11:00:00,302.11,302.37,301.96,302.07,3036.0,300.3866,300.6451,300.2375,300.3469,3036.0
2025-05-02 11:05:00,301.96,302.04,301.69,301.88,4523.0,300.2375,300.317,299.969,300.1579,4523.0
2025-05-02 11:10:00,301.86,301.91,301.36,301.57,2688.0,300.1381,300.1878,299.6409,299.8497,2688.0
2025-05-02 11:15:00,301.56,301.71,301.35,301.39,5406.0,299.8398,299.9889,299.631,299.6707,5406.0
2025-05-02 11:20:00,301.42,301.75,301.24,301.54,3988.0,299.7006,300.0287,299.5216,299.8199,3988.0
2025-05-02 11:25:00,301.31,301.31,300.65,300.91,2600.0,299.5912,299.5912,298.935,299.1935,2600.0
2025-05-02 11:30:00,300.88,301.9,300.87,301.71,2761.0,299.1636,300.1778,299.1537,299.9889,2761.0
2025-05-02 11:35:00,301.71,302.49,301.45,302.34,6248.0,299.9889,300.7645,299.7304,300.6153,6248.0
2025-05-02 11:40:00,302.46,302.51,301.87,302.05,4300.0,300.7346,300.7844,300.148,300.327,4300.0
2025-05-02 11:45:00,302.04,302.52,301.82,302.49,4058.0,300.317,300.7943,300.0983,300.7645,4058.0
2025-05-02 11:50:00,302.42,302.69,302.19,302.66,3452.0,300.6949,300.9633,300.4662,300.9335,3452.0
2025-05-02 11:55:00,302.86,303.18,302.73,302.99,2969.0,301.1324,301.4505,301.0031,301.2616,2969.0
2025-05-02 12:00:00,303.01,303.48,302.56,303.24,4030.0,301.2815,301.7488,300.8341,301.5102,4030.0
2025-05-02 12:05:00,303.39,303.57,303.22,303.35,2187.0,301.6593,301.8383,301.4903,301.6196,2187.0
2025-05-02 12:10:00,303.58,303.64,298.28,299.99,57953.0,301.8482,301.9079,296.5785,298.2787,57953.0
2025-05-02 12:15:00,300.01,300.62,298.68,300.03,38462.0,298.2986,298.9051,296.9762,298.3185,38462.0
2025-05-02 12:20:00,300.44,301.51,300.44,300.46,8130.0,298.7262,299.7901,298.7262,298.746,8130.0
2025-05-02 12:25:00,300.9,301.36,300.17,300.95,9946.0,299.1835,299.6409,298.4577,299.2333,9946.0
2025-05-02 12:30:00,301.07,301.91,300.82,301.55,11884.0,299.3526,300.1878,299.104,299.8298,11884.0
2025-05-02 12:35:00,301.58,302.7,301.53,302.0,4569.0,299.8597,300.9733,299.8099,300.2773,4569.0
2025-05-02 12:40:00,302.09,302.22,301.92,301.98,3666.0,300.3667,300.496,300.1977,300.2574,3666.0
2025-05-02 12:45:00,301.76,301.77,301.37,301.77,1200.0,300.0386,300.0486,299.6509,300.0486,1200.0
2025-05-02 12:50:00,301.8,301.91,301.52,301.91,2576.0,300.0784,300.1878,299.8,300.1878,2576.0
2025-05-02 12:55:00,301.65,301.94,301.29,301.29,2747.0,299.9293,300.2176,299.5713,299.5713,2747.0
2025-05-02 13:00:00,301.31,301.8,301.3,301.64,1923.0,299.5912,300.0784,299.5813,299.9193,1923.0
2025-05-02 13:05:00,301.31,301.64,300.95,300.96,4309.0,299.5912,299.9193,299.2333,299.2432,4309.0
2025-05-02 13:10:00,300.94,300.95,300.62,300.67,2054.0,299.2233,299.2333,298.9051,298.9548,2054.0
2025-05-02 13:15:00,300.71,300.9,300.47,300.9,4178.0,298.9946,299.1835,298.756,299.1835,4178.0
2025-05-02 13:20:00,300.67,301.11,300.67,301.1,1530.0,298.9548,299.3923,298.9548,299.3824,1530.0
2025-05-02 13:25:00,300.69,300.73,300.68,300.73,400.0,298.9747,299.0145,298.9648,299.0145,400.0
2025-05-02 13:30:00,300.75,300.76,300.55,300.6,1700.0,299.0344,299.0443,298.8355,298.8852,1700.0
2025-05-02 13:35:00,300.59,301.02,300.59,301.01,3155.0,298.8753,299.3029,298.8753,299.2929,3155.0
2025-05-02 13:40:00,300.9,301.56,300.89,301.53,2876.0,299.1835,299.8398,299.1736,299.8099,2876.0
2025-05-02 13:45:00,301.49,301.52,301.25,301.3,2929.0,299.7702,299.8,299.5315,299.5813,2929.0
2025-05-02 13:50:00,301.35,301.81,301.34,301.81,920.0,299.631,300.0883,299.621,300.0883,920.0
2025-05-02 13:55:00,301.77,301.98,301.59,301.59,3603.0,300.0486,300.2574,299.8696,299.8696,3603.0
2025-05-02 14:00:00,301.73,301.87,301.73,301.87,1039.0,300.0088,300.148,300.0088,300.148,1039.0
2025-05-02 14:05:00,302.02,302.02,301.56,301.62,2905.0,300.2971,300.2971,299.8398,299.8994,2905.0
2025-05-02 14:10:00,301.61,301.64,301.31,301.4,4000.0,299.8895,299.9193,299.5912,299.6807,4000.0
2025-05-02 14:15:00,301.29,301.6,301.29,301.6,900.0,299.5713,299.8795,299.5713,299.8795,900.0
2025-05-02 14:20:00,301.47,301.62,301.29,301.61,905.0,299.7503,299.8994,299.5713,299.8895,905.0
2025-05-02 14:25:00,301.51,301.7,301.43,301.68,2717.0,299.7901,299.979,299.7105,299.9591,2717.0
2025-05-02 14:30:00,301.75,301.81,301.6,301.62,945.0,300.0287,300.0883,299.8795,299.8994,945.0
2025-05-02 14:35:00,301.62,301.9,301.62,301.9,1450.0,299.8994,300.1778,299.8994,300.1778,1450.0
2025-05-02 14:40:00,301.73,302.02,301.65,301.88,2904.0,300.0088,300.2971,299.9293,300.1579,2904.0
2025-05-02 14:45:00,302.02,302.02,301.32,301.42,12897.0,300.2971,300.2971,299.6011,299.7006,12897.0
2025-05-02 14:50:00,301.35,301.47,300.76,301.1,7696.0,299.631,299.7503,299.0443,299.3824,7696.0
2025-05-02 14:55:00,300.98,301.34,300.81,300.81,3142.0,299.2631,299.621,299.094,299.094,3142.0
2025-05-02 15:00:00,300.78,300.84,300.31,300.7,6196.0,299.0642,299.1239,298.5969,298.9847,6196.0
2025-05-02 15:05:00,300.58,300.9,300.4,300.9,10163.0,298.8654,299.1835,298.6864,299.1835,10163.0
2025-05-02 15:10:00,300.82,300.87,300.16,300.17,6758.0,299.104,299.1537,298.4478,298.4577,6758.0
2025-05-02 15:15:00,300.2,300.96,300.2,300.95,10803.0,298.4875,299.2432,298.4875,299.2333,10803.0
2025-05-02 15:20:00,300.89,300.94,300.39,300.56,9805.0,299.1736,299.2233,298.6764,298.8455,9805.0
2025-05-02 15:25:00,300.56,301.19,300.55,301.12,5076.0,298.8455,299.4719,298.8355,299.4023,5076.0
2025-05-02 15:30:00,301.12,301.53,301.01,301.1,12249.0,299.4023,299.8099,299.2929,299.3824,12249.0
2025-05-02 15:35:00,301.07,301.42,300.99,301.42,5147.0,299.3526,299.7006,299.273,299.7006,5147.0
2025-05-02 15:40:00,301.44,301.91,301.27,301.85,8699.0,299.7205,300.1878,299.5514,300.1281,8699.0
2025-05-02 15:45:00,301.8,301.8,300.48,300.51,8479.0,300.0784,300.0784,298.7659,298.7958,8479.0
2025-05-02 15:50:00,300.63,301.12,300.18,300.64,32973.0,298.9151,299.4023,298.4676,298.925,32973.0
2025-05-02 15:55:00,300.39,300.39,299.6,299.62,80363.0,298.6764,298.6764,297.891,297.9108,80363.0
2025-05-05 09:30:00,290.73,298.0,290.73,296.45,47180.0,289.0715,296.3001,289.0715,294.7589,47180.0
2025-05-05 09:35:00,295.5,297.46,294.25,294.91,9958.0,293.8143,295.7632,292.5715,293.2277,9958.0
2025-05-05 09:40:00,294.36,300.0,293.43,298.05,10047.0,292.6808,298.2887,291.7561,296.3498,10047.0
2025-05-05 09:45:00,298.87,300.15,297.66,299.16,4420.0,297.1651,298.4378,295.962,297.4535,4420.0
2025-05-05 09:50:00,298.5,299.07,298.39,298.74,3113.0,296.7972,297.364,296.6879,297.0359,3113.0
2025-05-05 09:55:00,298.03,300.88,298.03,299.75,3525.0,296.3299,299.1636,296.3299,298.0401,3525.0
2025-05-05 10:00:00,299.67,302.65,299.67,301.32,6209.0,297.9606,300.9236,297.9606,299.6011,6209.0
2025-05-05 10:05:00,301.11,302.6,300.47,302.59,7443.0,299.3923,300.8738,298.756,300.8639,7443.0
2025-05-05 10:10:00,301.96,301.96,300.73,301.37,14601.0,300.2375,300.2375,299.0145,299.6509,14601.0
2025-05-05 10:15:00,301.18,301.4,300.66,300.96,15007.0,299.4619,299.6807,298.9449,299.2432,15007.0
2025-05-05 10:20:00,301.2,301.75,300.43,301.75,16167.0,299.4818,300.0287,298.7162,300.0287,16167.0
2025-05-05 10:25:00,301.75,305.38,301.18,305.02,50334.0,300.0287,303.638,299.4619,303.28,50334.0
2025-05-05 10:30:00,305.09,308.63,303.71,304.48,22702.0,303.3496,306.8694,301.9775,302.7431,22702.0
2025-05-05 10:35:00,304.44,305.13,304.24,304.64,2167.0,302.7033,303.3894,302.5045,302.9022,2167.0
2025-05-05 10:40:00,304.65,304.65,303.09,304.07,15279.0,302.9121,302.9121,301.361,302.3355,15279.0
2025-05-05 10:45:00,304.59,305.38,304.36,304.56,5064.0,302.8525,303.638,302.6238,302.8227,5064.0
2025-05-05 10:50:00,304.1,304.1,301.47,302.28,5669.0,302.3653,302.3653,299.7503,300.5557,5669.0
2025-05-05 10:55:00,302.6,304.49,302.6,303.87,6099.0,300.8738,302.7531,300.8738,302.1366,6099.0
2025-05-05 11:00:00,304.45,304.46,303.67,304.0,4195.0,302.7133,302.7232,301.9377,302.2659,4195.0
2025-05-05 11:05:00,303.62,305.1,303.31,305.1,18544.0,301.888,303.3596,301.5798,303.3596,18544.0
2025-05-05 11:10:00,305.58,306.95,304.7,306.76,32960.0,303.8368,305.199,302.9619,305.0101,32960.0
2025-05-05 11:15:00,306.54,306.87,305.31,305.31,10720.0,304.7914,305.1195,303.5684,303.5684,10720.0
2025-05-05 11:20:00,305.75,305.76,304.88,305.15,7389.0,304.0059,304.0158,303.1408,303.4093,7389.0
2025-05-05 11:25:00,305.09,306.01,304.9,305.28,8926.0,303.3496,304.2644,303.1607,303.5386,8926.0
2025-05-05 11:30:00,305.28,305.47,304.71,304.96,5395.0,303.5386,303.7275,302.9718,303.2204,5395.0
2025-05-05 11:35:00,305.06,305.67,304.6,305.46,6000.0,303.3198,303.9263,302.8624,303.7175,6000.0
2025-05-05 11:40:00,305.33,306.2,305.0,306.12,2498.0,303.5883,304.4533,303.2601,304.3738,2498.0
2025-05-05 11:45:00,306.47,306.95,306.09,306.09,1482.0,304.7218,305.199,304.3439,304.3439,1482.0
2025-05-05 11:50:00,306.24,307.85,306.24,307.52,8841.0,304.4931,306.0939,304.4931,305.7658,8841.0
2025-05-05 11:55:00,307.59,308.48,307.59,307.85,6869.0,305.8354,306.7203,305.8354,306.0939,6869.0
2025-05-05 12:00:00,307.71,307.92,306.76,306.97,3216.0,305.9547,306.1635,305.0101,305.2189,3216.0
2025-05-05 12:05:00,306.67,306.67,305.42,305.69,2929.0,304.9206,304.9206,303.6778,303.9462,2929.0
2025-05-05 12:10:00,306.02,306.32,305.62,305.63,3695.0,304.2743,304.5726,303.8766,303.8866,3695.0
2025-05-05 12:15:00,305.9,306.28,305.23,305.34,5178.0,304.155,304.5328,303.4888,303.5982,5178.0
2025-05-05 12:20:00,305.45,305.58,304.89,305.36,2877.0,303.7076,303.8368,303.1508,303.6181,2877.0
2025-05-05 12:25:00,305.4,305.85,305.06,305.38,2192.0,303.6579,304.1053,303.3198,303.638,2192.0
2025-05-05 12:30:00,305.78,306.14,305.05,306.14,3195.0,304.0357,304.3936,303.3099,304.3936,3195.0
2025-05-05 12:35:00,305.84,305.84,305.8,305.83,1016.0,304.0954,304.0954,304.0556,304.0854,1016.0
2025-05-05 12:40:00,305.58,306.4,305.58,305.91,1389.0,303.8368,304.6522,303.8368,304.165,1389.0
2025-05-05 12:45:00,306.06,306.39,306.05,306.06,1270.0,304.3141,304.6422,304.3042,304.3141,1270.0
2025-05-05 12:50:00,306.37,306.37,305.6,305.6,1720.0,304.6223,304.6223,303.8567,303.8567,1720.0
2025-05-05 12:55:00,305.7,305.7,304.77,305.0,1619.0,303.9562,303.9562,303.0315,303.2601,1619.0
2025-05-05 13:00:00,304.81,305.17,304.08,304.08,3637.0,303.0712,303.4292,302.3454,302.3454,3637.0
2025-05-05 13:05:00,303.61,304.57,303.51,304.34,4012.0,301.8781,302.8326,301.7786,302.6039,4012.0
2025-05-05 13:10:00,304.34,304.71,303.91,304.49,4382.0,302.6039,302.9718,302.1764,302.7531,4382.0
2025-05-05 13:15:00,303.91,305.12,303.91,305.12,1911.0,302.1764,303.3795,302.1764,303.3795,1911.0
2025-05-05 13:20:00,304.96,304.96,304.31,304.4,2361.0,303.2204,303.2204,302.5741,302.6636,2361.0
2025-05-05 13:25:00,304.44,304.55,304.03,304.36,600.0,302.7033,302.8127,302.2957,302.6238,600.0
2025-05-05 13:30:00,304.41,304.54,303.95,304.09,7194.0,302.6735,302.8028,302.2161,302.3553,7194.0
2025-05-05 13:35:00,304.09,304.43,304.0,304.0,1960.0,302.3553,302.6934,302.2659,302.2659,1960.0
2025-05-05 13:40:00,304.0,304.78,303.86,304.25,11976.0,302.2659,303.0414,302.1267,302.5144,11976.0
2025-05-05 13:45:00,304.31,304.56,303.96,304.24,9703.0,302.5741,302.8227,302.2261,302.5045,9703.0
2025-05-05 13:50:00,304.24,304.24,303.82,303.83,8216.0,302.5045,302.5045,302.0869,302.0968,8216.0
2025-05-05 13:55:00,304.0,304.38,303.47,303.47,17038.0,302.2659,302.6437,301.7389,301.7389,17038.0
2025-05-05 14:00:00,303.54,305.41,302.92,305.23,9158.0,301.8085,303.6678,301.192,303.4888,9158.0
2025-05-05 14:05:00,305.23,305.77,305.17,305.77,2154.0,303.4888,304.0258,303.4292,304.0258,2154.0
2025-05-05 14:10:00,305.6,305.69,304.86,305.3,4356.0,303.8567,303.9462,303.1209,303.5584,4356.0
2025-05-05 14:15:00,305.28,305.78,304.92,305.78,1055.0,303.5386,304.0357,303.1806,304.0357,1055.0
2025-05-05 14:20:00,305.79,305.79,305.39,305.41,2477.0,304.0456,304.0456,303.6479,303.6678,2477.0
2025-05-05 14:25:00,305.45,305.96,305.45,305.96,1499.0,303.7076,304.2147,303.7076,304.2147,1499.0
2025-05-05 14:30:00,305.96,307.08,305.78,307.04,7815.0,304.2147,305.3283,304.0357,305.2885,7815.0
2025-05-05 14:35:00,306.69,306.74,305.87,306.3,4621.0,304.9405,304.9902,304.1252,304.5527,4621.0
2025-05-05 14:40:00,306.51,306.79,306.25,306.52,4100.0,304.7615,305.0399,304.503,304.7715,4100.0
2025-05-05 14:45:00,306.63,306.77,306.19,306.77,3194.0,304.8808,305.0201,304.4434,305.0201,3194.0
2025-05-05 14:50:00,306.7,306.93,306.14,306.21,3482.0,304.9504,305.1791,304.3936,304.4632,3482.0
2025-05-05 14:55:00,306.16,306.43,305.88,306.22,2095.0,304.4135,304.682,304.1351,304.4732,2095.0
2025-05-05 15:00:00,306.15,306.72,305.9,306.59,10243.0,304.4036,304.9703,304.155,304.8411,10243.0
2025-05-05 15:05:00,306.74,307.16,306.21,306.21,4893.0,304.9902,305.4078,304.4632,304.4632,4893.0
2025-05-05 15:10:00,306.4,306.94,306.32,306.59,5401.0,304.6522,305.1891,304.5726,304.8411,5401.0
2025-05-05 15:15:00,306.59,306.81,306.31,306.81,6078.0,304.8411,305.0598,304.5627,305.0598,6078.0
2025-05-05 15:20:00,306.59,306.59,305.84,305.97,13230.0,304.8411,304.8411,304.0954,304.2246,13230.0
2025-05-05 15:25:00,305.99,306.47,305.99,306.03,5851.0,304.2445,304.7218,304.2445,304.2843,5851.0
2025-05-05 15:30:00,306.1,306.44,305.85,306.23,13133.0,304.3539,304.6919,304.1053,304.4831,13133.0
2025-05-05 15:35:00,306.09,306.28,305.99,306.04,5462.0,304.3439,304.5328,304.2445,304.2942,5462.0
2025-05-05 15:40:00,306.04,306.36,305.31,305.4,60899.0,304.2942,304.6124,303.5684,303.6579,60899.0
2025-05-05 15:45:00,305.4,305.88,304.9,305.32,18455.0,303.6579,304.1351,303.1607,303.5783,18455.0
2025-05-05 15:50:00,305.54,305.58,303.94,304.11,34717.0,303.7971,303.8368,302.2062,302.3752,34717.0
2025-05-05 15:55:00,304.11,304.11,301.88,302.44,74913.0,302.3752,302.3752,300.1579,300.7148,74913.0
2025-05-06 09:30:00,300.0,301.63,300.0,301.0,9790.0,298.2887,299.9094,298.2887,299.283,9790.0
2025-05-06 09:35:00,301.69,301.7,300.39,301.52,2637.0,299.969,299.979,298.6764,299.8,2637.0
2025-05-06 09:40:00,301.52,301.68,301.09,301.09,721.0,299.8,299.9591,299.3725,299.3725,721.0
2025-05-06 09:45:00,300.84,300.93,300.25,300.39,2800.0,299.1239,299.2134,298.5372,298.6764,2800.0
2025-05-06 09:50:00,300.37,300.87,299.82,300.87,4533.0,298.6566,299.1537,298.1097,299.1537,4533.0
2025-05-06 09:55:00,301.81,302.16,301.36,302.16,900.0,300.0883,300.4363,299.6409,300.4363,900.0
2025-05-06 10:00:00,302.29,303.42,302.28,302.91,10442.0,300.5656,301.6892,300.5557,301.1821,10442.0
2025-05-06 10:05:00,302.99,302.99,301.85,302.22,6414.0,301.2616,301.2616,300.1281,300.496,6414.0
2025-05-06 10:10:00,302.17,303.11,302.03,302.17,3318.0,300.4463,301.3809,300.3071,300.4463,3318.0
2025-05-06 10:15:00,302.27,303.13,302.27,303.03,3793.0,300.5457,301.4008,300.5457,301.3014,3793.0
2025-05-06 10:20:00,303.32,303.37,302.81,303.04,3102.0,301.5897,301.6394,301.0826,301.3113,3102.0
2025-05-06 10:25:00,303.38,303.38,302.98,303.38,3152.0,301.6494,301.6494,301.2517,301.6494,3152.0
2025-05-06 10:30:00,302.97,303.38,302.96,303.3,2978.0,301.2417,301.6494,301.2318,301.5698,2978.0
2025-05-06 10:35:00,303.3,303.3,302.9,303.13,5049.0,301.5698,301.5698,301.1721,301.4008,5049.0
2025-05-06 10:40:00,303.25,303.25,302.2,302.33,1796.0,301.5201,301.5201,300.4761,300.6054,1796.0
2025-05-06 10:45:00,302.25,302.66,302.24,302.65,847.0,300.5258,300.9335,300.5159,300.9236,847.0
2025-05-06 10:50:00,302.22,302.22,300.74,301.04,3974.0,300.496,300.496,299.0244,299.3227,3974.0
2025-05-06 10:55:00,301.01,301.49,301.01,301.13,600.0,299.2929,299.7702,299.2929,299.4122,600.0
2025-05-06 11:00:00,301.19,301.85,301.1,301.59,6538.0,299.4719,300.1281,299.3824,299.8696,6538.0
2025-05-06 11:05:00,301.35,301.87,301.15,301.41,6538.0,299.631,300.148,299.4321,299.6906,6538.0
2025-05-06 11:10:00,301.48,301.48,301.23,301.48,4461.0,299.7602,299.7602,299.5117,299.7602,4461.0
2025-05-06 11:15:00,301.35,301.63,300.98,301.63,6694.0,299.631,299.9094,299.2631,299.9094,6694.0
2025-05-06 11:20:00,301.28,301.5,300.84,301.09,5107.0,299.5614,299.7801,299.1239,299.3725,5107.0
2025-05-06 11:25:00,301.09,301.09,299.93,300.93,4161.0,299.3725,299.3725,298.2191,299.2134,4161.0
2025-05-06 11:30:00,300.54,300.58,299.46,300.49,2202.0,298.8256,298.8654,297.7517,298.7759,2202.0
2025-05-06 11:35:00,300.16,300.21,299.84,299.84,800.0,298.4478,298.4975,298.1296,298.1296,800.0
2025-05-06 11:40:00,299.94,300.27,299.65,300.18,2029.0,298.229,298.5571,297.9407,298.4676,2029.0
2025-05-06 11:45:00,300.19,300.35,300.08,300.18,744.0,298.4776,298.6367,298.3682,298.4676,744.0
2025-05-06 11:50:00,300.24,300.26,300.0,300.05,1030.0,298.5273,298.5472,298.2887,298.3384,1030.0
2025-05-06 11:55:00,300.05,300.05,299.8,300.0,700.0,298.3384,298.3384,298.0898,298.2887,700.0
2025-05-06 12:00:00,299.84,300.13,299.71,300.13,637.0,298.1296,298.4179,298.0003,298.4179,637.0
2025-05-06 12:05:00,299.93,300.15,299.6,299.6,1497.0,298.2191,298.4378,297.891,297.891,1497.0
2025-05-06 12:10:00,299.31,300.91,299.3,300.91,3556.0,297.6026,299.1935,297.5927,299.1935,3556.0
2025-05-06 12:15:00,300.66,300.66,300.45,300.45,607.0,298.9449,298.9449,298.7361,298.7361,607.0
2025-05-06 12:20:00,299.93,300.01,299.53,299.58,1035.0,298.2191,298.2986,297.8214,297.8711,1035.0
2025-05-06 12:25:00,299.52,300.04,299.52,300.04,436.0,297.8114,298.3284,297.8114,298.3284,436.0
2025-05-06 12:30:00,300.15,300.23,299.44,299.98,940.0,298.4378,298.5174,297.7319,298.2688,940.0
2025-05-06 12:35:00,300.3,300.31,299.98,299.98,861.0,298.587,298.5969,298.2688,298.2688,861.0
2025-05-06 12:40:00,299.97,299.98,299.43,299.43,1205.0,298.2588,298.2688,297.7219,297.7219,1205.0
2025-05-06 12:45:00,299.43,299.43,298.98,299.12,1590.0,297.7219,297.7219,297.2745,297.4137,1590.0
2025-05-06 12:50:00,299.11,299.39,298.47,298.48,820.0,297.4037,297.6821,296.7674,296.7773,820.0
2025-05-06 12:55:00,298.36,298.36,297.92,298.18,500.0,296.658,296.658,296.2205,296.4791,500.0
2025-05-06 13:00:00,297.94,298.03,297.65,297.65,907.0,296.2404,296.3299,295.9521,295.9521,907.0
2025-05-06 13:05:00,297.65,298.0,297.37,297.79,2025.0,295.9521,296.3001,295.6737,296.0913,2025.0
2025-05-06 13:10:00,297.69,298.44,297.67,298.31,2874.0,295.9918,296.7376,295.972,296.6083,2874.0
2025-05-06 13:15:00,298.42,298.42,298.38,298.38,570.0,296.7177,296.7177,296.6779,296.6779,570.0
2025-05-06 13:20:00,298.22,298.35,298.01,298.22,998.0,296.5188,296.6481,296.31,296.5188,998.0
2025-05-06 13:25:00,297.89,298.28,297.65,298.28,2780.0,296.1907,296.5785,295.9521,296.5785,2780.0
2025-05-06 13:30:00,298.28,298.47,298.26,298.31,1485.0,296.5785,296.7674,296.5586,296.6083,1485.0
2025-05-06 13:35:00,298.47,298.64,298.2,298.5,2202.0,296.7674,296.9364,296.4989,296.7972,2202.0
2025-05-06 13:40:00,298.5,298.54,298.42,298.43,1300.0,296.7972,296.837,296.7177,296.7276,1300.0
2025-05-06 13:45:00,298.43,298.43,297.97,298.28,4316.0,296.7276,296.7276,296.2702,296.5785,4316.0
2025-05-06 13:50:00,297.89,297.97,297.88,297.92,751.0,296.1907,296.2702,296.1808,296.2205,751.0
2025-05-06 13:55:00,297.88,298.08,297.67,297.88,2501.0,296.1808,296.3796,295.972,296.1808,2501.0
2025-05-06 14:00:00,298.08,298.37,298.07,298.29,2091.0,296.3796,296.668,296.3697,296.5884,2091.0
2025-05-06 14:05:00,298.23,298.47,298.22,298.47,300.0,296.5288,296.7674,296.5188,296.7674,300.0
2025-05-06 14:10:00,298.62,298.62,298.17,298.17,1309.0,296.9165,296.9165,296.4691,296.4691,1309.0
2025-05-06 14:15:00,298.62,298.72,298.43,298.72,724.0,296.9165,297.016,296.7276,297.016,724.0
2025-05-06 14:20:00,298.74,298.83,298.52,298.76,960.0,297.0359,297.1253,296.8171,297.0557,960.0
2025-05-06 14:25:00,299.07,299.27,299.01,299.27,800.0,297.364,297.5628,297.3043,297.5628,800.0
2025-05-06 14:30:00,299.24,299.24,298.98,298.98,525.0,297.533,297.533,297.2745,297.2745,525.0
2025-05-06 14:35:00,299.15,299.15,298.54,298.86,2008.0,297.4435,297.4435,296.837,297.1552,2008.0
2025-05-06 14:40:00,298.73,299.0,298.71,298.84,1816.0,297.0259,297.2944,297.006,297.1353,1816.0
2025-05-06 14:45:00,298.63,299.05,298.44,299.01,6046.0,296.9265,297.3441,296.7376,297.3043,6046.0
2025-05-06 14:50:00,298.81,299.19,298.8,299.19,2947.0,297.1055,297.4833,297.0955,297.4833,2947.0
2025-05-06 14:55:00,299.15,299.57,298.89,299.57,1198.0,297.4435,297.8611,297.185,297.8611,1198.0
2025-05-06 15:00:00,299.5,299.65,299.49,299.65,600.0,297.7915,297.9407,297.7816,297.9407,600.0
2025-05-06 15:05:00,299.61,299.61,299.14,299.26,6910.0,297.9009,297.9009,297.4336,297.5529,6910.0
2025-05-06 15:10:00,299.18,299.42,299.17,299.31,3183.0,297.4733,297.712,297.4634,297.6026,3183.0
2025-05-06 15:15:00,299.41,299.71,299.41,299.54,7258.0,297.702,298.0003,297.702,297.8313,7258.0
2025-05-06 15:20:00,299.54,299.54,299.17,299.23,1592.0,297.8313,297.8313,297.4634,297.5231,1592.0
2025-05-06 15:25:00,299.48,299.71,299.48,299.63,3200.0,297.7716,298.0003,297.7716,297.9208,3200.0
2025-05-06 15:30:00,299.62,300.22,299.62,300.0,7110.0,297.9108,298.5074,297.9108,298.2887,7110.0
2025-05-06 15:35:00,300.21,300.24,298.83,298.89,9923.0,298.4975,298.5273,297.1253,297.185,9923.0
2025-05-06 15:40:00,298.81,299.7,298.81,299.7,4368.0,297.1055,297.9904,297.1055,297.9904,4368.0
2025-05-06 15:45:00,299.56,299.59,299.01,299.16,4865.0,297.8512,297.881,297.3043,297.4535,4865.0
2025-05-06 15:50:00,299.04,299.04,298.41,298.49,5749.0,297.3341,297.3341,296.7077,296.7873,5749.0
2025-05-06 15:55:00,298.44,298.8,298.13,298.31,38564.0,296.7376,297.0955,296.4293,296.6083,38564.0
2025-05-07 09:30:00,299.38,300.84,299.36,299.66,8775.0,297.6722,299.1239,297.6523,297.9506,8775.0
2025-05-07 09:35:00,299.46,300.88,299.45,300.88,2100.0,297.7517,299.1636,297.7418,299.1636,2100.0
2025-05-07 09:40:00,299.95,300.99,299.95,300.98,3096.0,298.239,299.273,298.239,299.2631,3096.0
2025-05-07 09:45:00,300.98,301.0,299.49,299.79,2825.0,299.2631,299.283,297.7816,298.0799,2825.0
2025-05-07 09:50:00,299.42,300.63,299.41,300.53,1606.0,297.712,298.9151,297.702,298.8156,1606.0
2025-05-07 09:55:00,300.53,300.53,299.45,299.45,3010.0,298.8156,298.8156,297.7418,297.7418,3010.0
2025-05-07 10:00:00,299.99,299.99,299.63,299.81,300.0,298.2787,298.2787,297.9208,298.0998,300.0
2025-05-07 10:05:00,299.89,300.2,299.17,299.28,3964.0,298.1793,298.4875,297.4634,297.5728,3964.0
2025-05-07 10:10:00,299.0,299.18,299.0,299.11,700.0,297.2944,297.4733,297.2944,297.4037,700.0
2025-05-07 10:15:00,298.93,299.37,298.53,298.8,7021.0,297.2248,297.6623,296.8271,297.0955,7021.0
2025-05-07 10:20:00,298.79,298.79,298.34,298.35,922.0,297.0856,297.0856,296.6381,296.6481,922.0
2025-05-07 10:25:00,298.33,298.86,298.32,298.67,2738.0,296.6282,297.1552,296.6183,296.9663,2738.0
2025-05-07 10:30:00,298.67,298.86,298.47,298.47,2930.0,296.9663,297.1552,296.7674,296.7674,2930.0
2025-05-07 10:35:00,298.4,298.41,298.38,298.38,500.0,296.6978,296.7077,296.6779,296.6779,500.0
2025-05-07 10:40:00,298.32,298.75,298.31,298.5,791.0,296.6183,297.0458,296.6083,296.7972,791.0
2025-05-07 10:45:00,298.5,298.55,298.5,298.55,400.0,296.7972,296.8469,296.7972,296.8469,400.0
2025-05-07 10:50:00,298.38,298.76,297.75,297.75,3694.0,296.6779,297.0557,296.0515,296.0515,3694.0
2025-05-07 10:55:00,298.03,298.39,298.03,298.39,1640.0,296.3299,296.6879,296.3299,296.6879,1640.0
2025-05-07 11:00:00,298.26,298.43,298.23,298.23,982.0,296.5586,296.7276,296.5288,296.5288,982.0
2025-05-07 11:05:00,298.47,298.76,298.47,298.55,3703.0,296.7674,297.0557,296.7674,296.8469,3703.0
2025-05-07 11:10:00,298.64,298.64,298.3,298.31,500.0,296.9364,296.9364,296.5984,296.6083,500.0
2025-05-07 11:15:00,298.54,298.63,298.5,298.61,1200.0,296.837,296.9265,296.7972,296.9066,1200.0
2025-05-07 11:20:00,298.64,298.92,298.61,298.8,22921.0,296.9364,297.2148,296.9066,297.0955,22921.0
2025-05-07 11:25:00,298.8,299.24,298.72,299.05,5463.0,297.0955,297.533,297.016,297.3441,5463.0
2025-05-07 11:30:00,298.98,299.89,298.83,299.46,2224.0,297.2745,298.1793,297.1253,297.7517,2224.0
2025-05-07 11:35:00,299.33,300.02,299.12,299.73,1826.0,297.6225,298.3086,297.4137,298.0202,1826.0
2025-05-07 11:40:00,299.61,299.77,299.61,299.64,711.0,297.9009,298.06,297.9009,297.9307,711.0
2025-05-07 11:45:00,299.77,299.9,299.17,299.17,1700.0,298.06,298.1892,297.4634,297.4634,1700.0
2025-05-07 11:50:00,299.13,299.51,299.13,299.51,892.0,297.4236,297.8015,297.4236,297.8015,892.0
2025-05-07 11:55:00,299.56,299.66,299.51,299.56,3587.0,297.8512,297.9506,297.8015,297.8512,3587.0
2025-05-07 12:00:00,299.29,299.31,299.28,299.31,200.0,297.5827,297.6026,297.5728,297.6026,200.0
2025-05-07 12:05:00,299.44,299.44,298.97,299.36,756.0,297.7319,297.7319,297.2645,297.6523,756.0
2025-05-07 12:10:00,299.49,299.51,299.37,299.49,1200.0,297.7816,297.8015,297.6623,297.7816,1200.0
2025-05-07 12:15:00,299.48,299.58,299.38,299.49,6884.0,297.7716,297.8711,297.6722,297.7816,6884.0
2025-05-07 12:20:00,299.49,299.53,299.19,299.19,2961.0,297.7816,297.8214,297.4833,297.4833,2961.0
2025-05-07 12:25:00,298.69,298.72,298.33,298.33,1556.0,296.9861,297.016,296.6282,296.6282,1556.0
2025-05-07 12:30:00,298.33,298.66,298.33,298.59,1811.0,296.6282,296.9563,296.6282,296.8867,1811.0
2025-05-07 12:35:00,298.59,298.74,298.56,298.62,12236.0,296.8867,297.0359,296.8569,296.9165,12236.0
2025-05-07 12:40:00,298.75,298.79,298.65,298.66,8646.0,297.0458,297.0856,296.9464,296.9563,8646.0
2025-05-07 12:45:00,298.63,298.84,298.56,298.73,4974.0,296.9265,297.1353,296.8569,297.0259,4974.0
2025-05-07 12:50:00,298.74,299.0,298.68,298.94,4464.0,297.0359,297.2944,296.9762,297.2347,4464.0
2025-05-07 12:55:00,299.03,299.22,298.93,299.12,2448.0,297.3242,297.5131,297.2248,297.4137,2448.0
2025-05-07 13:00:00,299.1,299.47,298.99,299.47,1400.0,297.3938,297.7617,297.2844,297.7617,1400.0
2025-05-07 13:05:00,299.54,300.23,299.54,300.23,993.0,297.8313,298.5174,297.8313,298.5174,993.0
2025-05-07 13:10:00,300.43,300.63,300.12,300.59,3598.0,298.7162,298.9151,298.408,298.8753,3598.0
2025-05-07 13:15:00,300.38,300.43,300.26,300.43,500.0,298.6665,298.7162,298.5472,298.7162,500.0
2025-05-07 13:20:00,300.25,300.26,299.76,299.99,2223.0,298.5372,298.5472,298.05,298.2787,2223.0
2025-05-07 13:25:00,299.97,299.97,299.49,299.49,407.0,298.2588,298.2588,297.7816,297.7816,407.0
2025-05-07 13:30:00,299.38,299.38,299.38,299.38,250.0,297.6722,297.6722,297.6722,297.6722,250.0
2025-05-07 13:35:00,299.36,299.36,299.24,299.25,400.0,297.6523,297.6523,297.533,297.5429,400.0
2025-05-07 13:40:00,299.26,299.26,299.26,299.26,100.0,297.5529,297.5529,297.5529,297.5529,100.0
2025-05-07 13:45:00,299.13,299.29,299.12,299.29,400.0,297.4236,297.5827,297.4137,297.5827,400.0
2025-05-07 13:50:00,299.28,299.28,298.33,298.69,1200.0,297.5728,297.5728,296.6282,296.9861,1200.0
2025-05-07 13:55:00,298.47,298.51,298.13,298.13,300.0,296.7674,296.8072,296.4293,296.4293,300.0
2025-05-07 14:00:00,298.84,299.42,298.22,298.99,4699.0,297.1353,297.712,296.5188,297.2844,4699.0
2025-05-07 14:05:00,298.79,298.79,297.56,297.89,2127.0,297.0856,297.0856,295.8626,296.1907,2127.0
2025-05-07 14:10:00,297.75,297.76,297.2,297.2,758.0,296.0515,296.0614,295.5046,295.5046,758.0
2025-05-07 14:15:00,297.55,297.79,297.25,297.25,1940.0,295.8526,296.0913,295.5544,295.5544,1940.0
2025-05-07 14:20:00,297.5,297.55,296.97,297.02,8314.0,295.8029,295.8526,295.276,295.3257,8314.0
2025-05-07 14:25:00,297.16,297.73,297.08,297.26,3300.0,295.4649,296.0316,295.3853,295.5643,3300.0
2025-05-07 14:30:00,297.38,297.92,297.24,297.92,17183.0,295.6836,296.2205,295.5444,296.2205,17183.0
2025-05-07 14:35:00,297.85,298.14,297.63,297.98,13115.0,296.1509,296.4393,295.9322,296.2802,13115.0
2025-05-07 14:40:00,297.98,298.53,297.68,297.86,5534.0,296.2802,296.8271,295.9819,296.1609,5534.0
2025-05-07 14:45:00,298.27,298.27,296.9,297.22,2023.0,296.5685,296.5685,295.2064,295.5245,2023.0
2025-05-07 14:50:00,297.65,297.71,296.8,297.23,2768.0,295.9521,296.0117,295.1069,295.5345,2768.0
2025-05-07 14:55:00,297.38,298.75,297.37,298.35,5698.0,295.6836,297.0458,295.6737,296.6481,5698.0
2025-05-07 15:00:00,298.31,298.63,297.98,298.02,15242.0,296.6083,296.9265,296.2802,296.32,15242.0
2025-05-07 15:05:00,298.22,298.76,297.9,298.53,4172.0,296.5188,297.0557,296.2006,296.8271,4172.0
2025-05-07 15:10:00,298.67,298.7,298.24,298.65,2020.0,296.9663,296.9961,296.5387,296.9464,2020.0
2025-05-07 15:15:00,298.4,298.54,298.1,298.49,1800.0,296.6978,296.837,296.3995,296.7873,1800.0
2025-05-07 15:20:00,298.88,298.88,297.97,297.98,1516.0,297.1751,297.1751,296.2702,296.2802,1516.0
2025-05-07 15:25:00,298.19,298.19,297.1,297.1,1895.0,296.489,296.489,295.4052,295.4052,1895.0
2025-05-07 15:30:00,297.19,297.42,296.62,296.75,2950.0,295.4947,295.7234,294.928,295.0572,2950.0
2025-05-07 15:35:00,296.76,297.55,296.59,297.19,4583.0,295.0672,295.8526,294.8981,295.4947,4583.0
2025-05-07 15:40:00,297.36,299.6,297.3,298.51,7985.0,295.6637,297.891,295.6041,296.8072,7985.0
2025-05-07 15:45:00,298.61,298.69,297.54,297.94,15240.0,296.9066,296.9861,295.8427,296.2404,15240.0
2025-05-07 15:50:00,297.7,297.7,296.98,297.48,14487.0,296.0018,296.0018,295.2859,295.783,14487.0
2025-05-07 15:55:00,297.51,298.11,297.19,297.72,31960.0,295.8129,296.4095,295.4947,296.0217,31960.0
2025-05-08 09:30:00,301.76,302.0,301.76,302.0,6673.0,300.0386,300.2773,300.0386,300.2773,6673.0
2025-05-08 09:35:00,300.93,300.93,300.93,300.93,100.0,299.2134,299.2134,299.2134,299.2134,100.0
2025-05-08 09:40:00,301.57,301.74,301.17,301.74,1200.0,299.8497,300.0187,299.452,300.0187,1200.0
2025-05-08 09:45:00,301.96,302.75,301.95,301.99,836.0,300.2375,301.023,300.2275,300.2673,836.0
2025-05-08 09:50:00,302.4,302.93,302.39,302.93,1594.0,300.675,301.202,300.665,301.202,1594.0
2025-05-08 09:55:00,302.5,302.72,301.99,302.3,19130.0,300.7744,300.9932,300.2673,300.5755,19130.0
2025-05-08 10:00:00,302.5,303.0,302.47,302.67,18810.0,300.7744,301.2716,300.7446,300.9434,18810.0
2025-05-08 10:05:00,302.63,303.77,302.58,303.64,9313.0,300.9037,302.0372,300.854,301.9079,9313.0
2025-05-08 10:10:00,303.18,303.18,302.41,302.68,3980.0,301.4505,301.4505,300.6849,300.9534,3980.0
2025-05-08 10:15:00,302.45,303.2,302.44,303.2,13014.0,300.7247,301.4704,300.7148,301.4704,13014.0
2025-05-08 10:20:00,303.4,304.75,303.4,304.47,3084.0,301.6693,303.0116,301.6693,302.7332,3084.0
2025-05-08 10:25:00,304.47,305.0,304.47,304.99,1457.0,302.7332,303.2601,302.7332,303.2502,1457.0
2025-05-08 10:30:00,305.45,305.87,304.97,305.6,4617.0,303.7076,304.1252,303.2303,303.8567,4617.0
2025-05-08 10:35:00,305.87,305.87,304.28,304.35,4116.0,304.1252,304.1252,302.5443,302.6139,4116.0
2025-05-08 10:40:00,304.21,304.3,303.97,303.97,1400.0,302.4747,302.5641,302.236,302.236,1400.0
2025-05-08 10:45:00,303.94,304.33,303.55,303.62,3646.0,302.2062,302.594,301.8184,301.888,3646.0
2025-05-08 10:50:00,304.05,304.05,303.04,303.04,1650.0,302.3156,302.3156,301.3113,301.3113,1650.0
2025-05-08 10:55:00,302.36,303.25,302.36,303.24,1288.0,300.6352,301.5201,300.6352,301.5102,1288.0
2025-05-08 11:00:00,302.83,303.4,302.83,303.23,700.0,301.1025,301.6693,301.1025,301.5002,700.0
2025-05-08 11:05:00,303.0,304.12,303.0,303.79,1404.0,301.2716,302.3852,301.2716,302.057,1404.0
2025-05-08 11:10:00,303.51,304.12,303.5,304.08,1019.0,301.7786,302.3852,301.7687,302.3454,1019.0
2025-05-08 11:15:00,304.18,304.75,304.15,304.75,4344.0,302.4448,303.0116,302.415,303.0116,4344.0
2025-05-08 11:20:00,304.77,305.18,304.58,305.18,1827.0,303.0315,303.4391,302.8425,303.4391,1827.0
2025-05-08 11:25:00,305.32,305.8,305.27,305.38,3031.0,303.5783,304.0556,303.5286,303.638,3031.0
2025-05-08 11:30:00,305.24,305.79,305.14,305.66,3577.0,303.4988,304.0456,303.3993,303.9164,3577.0
2025-05-08 11:35:00,306.1,306.16,305.7,306.07,1117.0,304.3539,304.4135,303.9562,304.324,1117.0
2025-05-08 11:40:00,306.56,307.01,306.56,307.01,303.0,304.8112,305.2587,304.8112,305.2587,303.0
2025-05-08 11:45:00,307.43,307.43,307.04,307.15,1002.0,305.6763,305.6763,305.2885,305.3979,1002.0
2025-05-08 11:50:00,307.43,307.67,307.07,307.31,3721.0,305.6763,305.9149,305.3183,305.557,3721.0
2025-05-08 11:55:00,307.35,307.35,306.98,307.2,790.0,305.5967,305.5967,305.2289,305.4476,790.0
2025-05-08 12:00:00,307.19,307.24,307.14,307.22,587.0,305.4377,305.4874,305.3879,305.4675,587.0
2025-05-08 12:05:00,307.44,307.48,307.3,307.48,1650.0,305.6862,305.726,305.547,305.726,1650.0
2025-05-08 12:10:00,307.4,308.05,307.35,308.05,730.0,305.6465,306.2927,305.5967,306.2927,730.0
2025-05-08 12:15:00,308.08,308.35,307.96,308.35,2940.0,306.3226,306.591,306.2033,306.591,2940.0
2025-05-08 12:20:00,308.4,308.88,308.4,308.78,12264.0,306.6408,307.118,306.6408,307.0186,12264.0
2025-05-08 12:25:00,308.78,308.99,308.39,308.44,12114.0,307.0186,307.2274,306.6308,306.6805,12114.0
2025-05-08 12:30:00,308.4,308.59,308.38,308.59,534.0,306.6408,306.8297,306.6209,306.8297,534.0
2025-05-08 12:35:00,308.56,308.96,308.29,308.58,1813.0,306.7998,307.1976,306.5314,306.8197,1813.0
2025-05-08 12:40:00,308.85,309.21,308.85,309.21,1150.0,307.0882,307.4461,307.0882,307.4461,1150.0
2025-05-08 12:45:00,309.06,309.55,309.06,309.55,2186.0,307.297,307.7842,307.297,307.7842,2186.0
2025-05-08 12:50:00,309.47,309.47,309.35,309.43,1930.0,307.7046,307.7046,307.5853,307.6649,1930.0
2025-05-08 12:55:00,309.44,309.44,309.09,309.1,2478.0,307.6748,307.6748,307.3268,307.3368,2478.0
2025-05-08 13:00:00,309.09,309.29,308.76,308.94,2279.0,307.3268,307.5257,306.9987,307.1777,2279.0
2025-05-08 13:05:00,309.02,309.09,308.72,308.97,1982.0,307.2572,307.3268,306.9589,307.2075,1982.0
2025-05-08 13:10:00,308.82,308.82,308.34,308.35,944.0,307.0584,307.0584,306.5811,306.591,944.0
2025-05-08 13:15:00,308.35,308.58,308.35,308.58,200.0,306.591,306.8197,306.591,306.8197,200.0
2025-05-08 13:20:00,308.13,308.22,307.89,308.22,1324.0,306.3723,306.4618,306.1337,306.4618,1324.0
2025-05-08 13:25:00,308.24,308.26,308.24,308.25,333.0,306.4817,306.5016,306.4817,306.4916,333.0
2025-05-08 13:30:00,308.34,308.34,308.04,308.04,400.0,306.5811,306.5811,306.2828,306.2828,400.0
2025-05-08 13:35:00,307.94,308.1,307.86,308.1,300.0,306.1834,306.3425,306.1038,306.3425,300.0
2025-05-08 13:40:00,308.07,308.07,307.95,307.95,200.0,306.3126,306.3126,306.1933,306.1933,200.0
2025-05-08 13:45:00,307.94,308.08,307.72,307.73,1867.0,306.1834,306.3226,305.9646,305.9746,1867.0
2025-05-08 13:50:00,307.89,308.06,307.89,308.06,514.0,306.1337,306.3027,306.1337,306.3027,514.0
2025-05-08 13:55:00,307.93,307.93,307.36,307.41,1878.0,306.1734,306.1734,305.6067,305.6564,1878.0
2025-05-08 14:00:00,307.57,307.63,307.31,307.31,500.0,305.8155,305.8751,305.557,305.557,500.0
2025-05-08 14:05:00,307.5,307.71,307.45,307.71,400.0,305.7459,305.9547,305.6962,305.9547,400.0
2025-05-08 14:10:00,307.66,307.74,307.55,307.71,1550.0,305.905,305.9845,305.7956,305.9547,1550.0
2025-05-08 14:15:00,307.85,308.05,307.85,308.05,750.0,306.0939,306.2927,306.0939,306.2927,750.0
2025-05-08 14:20:00,308.04,308.05,307.7,307.7,2377.0,306.2828,306.2927,305.9447,305.9447,2377.0
2025-05-08 14:25:00,307.79,307.79,307.78,307.79,200.0,306.0342,306.0342,306.0243,306.0342,200.0
2025-05-08 14:30:00,307.78,308.48,307.78,308.2,3482.0,306.0243,306.7203,306.0243,306.4419,3482.0
2025-05-08 14:35:00,308.28,308.28,308.25,308.25,688.0,306.5214,306.5214,306.4916,306.4916,688.0
2025-05-08 14:40:00,308.46,308.53,308.39,308.52,900.0,306.7004,306.77,306.6308,306.7601,900.0
2025-05-08 14:45:00,308.47,308.53,308.37,308.53,1736.0,306.7104,306.77,306.6109,306.77,1736.0
2025-05-08 14:50:00,308.29,308.33,308.2,308.24,2394.0,306.5314,306.5712,306.4419,306.4817,2394.0
2025-05-08 14:55:00,308.29,308.29,308.03,308.03,2150.0,306.5314,306.5314,306.2729,306.2729,2150.0
2025-05-08 15:00:00,307.97,308.0,307.85,307.99,1605.0,306.2132,306.243,306.0939,306.2331,1605.0
2025-05-08 15:05:00,307.92,307.99,307.69,307.89,2723.0,306.1635,306.2331,305.9348,306.1337,2723.0
2025-05-08 15:10:00,307.65,307.9,307.64,307.9,1242.0,305.895,306.1436,305.8851,306.1436,1242.0
2025-05-08 15:15:00,307.9,308.1,307.66,307.7,2842.0,306.1436,306.3425,305.905,305.9447,2842.0
2025-05-08 15:20:00,307.96,308.7,307.96,308.28,3434.0,306.2033,306.939,306.2033,306.5214,3434.0
2025-05-08 15:25:00,308.39,308.62,308.3,308.41,3145.0,306.6308,306.8595,306.5413,306.6507,3145.0
2025-05-08 15:30:00,308.65,308.69,308.51,308.69,3609.0,306.8893,306.9291,306.7501,306.9291,3609.0
2025-05-08 15:35:00,308.81,308.87,308.36,308.62,4330.0,307.0484,307.1081,306.601,306.8595,4330.0
2025-05-08 15:40:00,308.66,309.08,308.42,308.77,13273.0,306.8993,307.3169,306.6606,307.0086,13273.0
2025-05-08 15:45:00,308.71,308.75,308.28,308.46,17772.0,306.949,306.9888,306.5214,306.7004,17772.0
2025-05-08 15:50:00,308.29,308.46,307.26,307.75,20358.0,306.5314,306.7004,305.5073,305.9945,20358.0
2025-05-08 15:55:00,307.63,307.63,306.32,306.58,35778.0,305.8751,305.8751,304.5726,304.8311,35778.0
2025-05-09 09:30:00,307.09,307.36,307.09,307.36,4397.0,305.3382,305.6067,305.3382,305.6067,4397.0
2025-05-09 09:35:00,307.5,307.5,306.76,306.76,301.0,305.7459,305.7459,305.0101,305.0101,301.0
2025-05-09 09:40:00,306.98,307.07,306.9,307.07,300.0,305.2289,305.3183,305.1493,305.3183,300.0
2025-05-09 09:45:00,307.68,307.69,307.34,307.34,231.0,305.9249,305.9348,305.5868,305.5868,231.0
2025-05-09 09:50:00,307.19,307.31,307.19,307.31,200.0,305.4377,305.557,305.4377,305.557,200.0
2025-05-09 09:55:00,306.99,307.28,306.99,307.28,454.0,305.2388,305.5271,305.2388,305.5271,454.0
2025-05-09 10:00:00,307.37,307.95,307.37,307.4,2953.0,305.6166,306.1933,305.6166,305.6465,2953.0
2025-05-09 10:05:00,307.61,308.33,307.61,308.32,8644.0,305.8553,306.5712,305.8553,306.5612,8644.0
2025-05-09 10:10:00,307.98,307.99,306.92,307.58,2832.0,306.2231,306.2331,305.1692,305.8254,2832.0
2025-05-09 10:15:00,306.92,307.07,306.92,307.07,700.0,305.1692,305.3183,305.1692,305.3183,700.0
2025-05-09 10:20:00,306.86,307.09,306.7,306.83,8934.0,305.1095,305.3382,304.9504,305.0797,8934.0
2025-05-09 10:25:00,306.43,306.69,305.65,305.87,13206.0,304.682,304.9405,303.9064,304.1252,13206.0
2025-05-09 10:30:00,305.88,306.19,305.69,306.11,1929.0,304.1351,304.4434,303.9462,304.3638,1929.0
2025-05-09 10:35:00,305.88,306.13,305.66,306.13,9506.0,304.1351,304.3837,303.9164,304.3837,9506.0
2025-05-09 10:40:00,306.01,306.74,305.87,306.74,1608.0,304.2644,304.9902,304.1252,304.9902,1608.0
2025-05-09 10:45:00,307.12,307.28,307.12,307.2,1006.0,305.3681,305.5271,305.3681,305.4476,1006.0
2025-05-09 10:50:00,307.51,307.51,306.82,306.98,1544.0,305.7558,305.7558,305.0698,305.2289,1544.0
2025-05-09 10:55:00,307.04,307.21,307.04,307.21,500.0,305.2885,305.4575,305.2885,305.4575,500.0
2025-05-09 11:00:00,306.88,307.04,306.87,306.96,507.0,305.1294,305.2885,305.1195,305.209,507.0
2025-05-09 11:05:00,306.76,307.12,306.76,307.11,2626.0,305.0101,305.3681,305.0101,305.3581,2626.0
2025-05-09 11:10:00,306.93,307.0,306.46,306.71,7251.0,305.1791,305.2487,304.7118,304.9604,7251.0
2025-05-09 11:15:00,306.22,306.63,306.22,306.5,1100.0,304.4732,304.8808,304.4732,304.7516,1100.0
2025-05-09 11:20:00,306.09,306.5,306.09,306.24,500.0,304.3439,304.7516,304.3439,304.4931,500.0
2025-05-09 11:25:00,306.45,306.63,306.39,306.43,2572.0,304.7019,304.8808,304.6422,304.682,2572.0
2025-05-09 11:30:00,306.31,306.32,306.31,306.32,300.0,304.5627,304.5726,304.5627,304.5726,300.0
2025-05-09 11:35:00,306.47,306.59,306.39,306.43,903.0,304.7218,304.8411,304.6422,304.682,903.0
2025-05-09 11:40:00,306.3,306.38,306.3,306.33,1217.0,304.5527,304.6323,304.5527,304.5826,1217.0
2025-05-09 11:45:00,306.18,306.43,306.17,306.43,229.0,304.4334,304.682,304.4235,304.682,229.0
2025-05-09 11:50:00,306.42,306.67,306.42,306.67,953.0,304.672,304.9206,304.672,304.9206,953.0
2025-05-09 11:55:00,306.69,306.69,306.68,306.69,326.0,304.9405,304.9405,304.9306,304.9405,326.0
2025-05-09 12:00:00,306.65,306.65,306.45,306.45,208.0,304.9007,304.9007,304.7019,304.7019,208.0
2025-05-09 12:05:00,305.81,305.96,305.64,305.64,2537.0,304.0655,304.2147,303.8965,303.8965,2537.0
2025-05-09 12:10:00,305.13,305.62,305.13,305.55,800.0,303.3894,303.8766,303.3894,303.807,800.0
2025-05-09 12:15:00,305.65,305.65,305.32,305.32,401.0,303.9064,303.9064,303.5783,303.5783,401.0
2025-05-09 12:20:00,305.85,305.85,305.85,305.85,103.0,304.1053,304.1053,304.1053,304.1053,103.0
2025-05-09 12:25:00,305.79,305.79,305.62,305.62,850.0,304.0456,304.0456,303.8766,303.8766,850.0
2025-05-09 12:30:00,305.69,305.69,305.69,305.69,326.0,303.9462,303.9462,303.9462,303.9462,326.0
2025-05-09 12:35:00,305.44,306.15,305.43,306.1,3235.0,303.6976,304.4036,303.6877,304.3539,3235.0
2025-05-09 12:40:00,305.8,305.87,305.8,305.86,209.0,304.0556,304.1252,304.0556,304.1152,209.0
2025-05-09 12:45:00,305.75,305.85,305.47,305.47,730.0,304.0059,304.1053,303.7275,303.7275,730.0
2025-05-09 12:50:00,305.74,305.98,305.74,305.89,500.0,303.9959,304.2346,303.9959,304.1451,500.0
2025-05-09 12:55:00,306.11,306.5,305.84,305.88,902.0,304.3638,304.7516,304.0954,304.1351,902.0
2025-05-09 13:00:00,305.72,306.12,305.71,306.12,1982.0,303.976,304.3738,303.9661,304.3738,1982.0
2025-05-09 13:05:00,305.97,306.2,305.72,306.2,808.0,304.2246,304.4533,303.976,304.4533,808.0
2025-05-09 13:10:00,306.18,306.18,306.15,306.16,400.0,304.4334,304.4334,304.4036,304.4135,400.0
2025-05-09 13:15:00,306.16,306.59,306.15,306.55,1949.0,304.4135,304.8411,304.4036,304.8013,1949.0
2025-05-09 13:20:00,306.58,306.74,306.14,306.74,2330.0,304.8311,304.9902,304.3936,304.9902,2330.0
2025-05-09 13:25:00,306.97,307.04,306.94,306.94,681.0,305.2189,305.2885,305.1891,305.1891,681.0
2025-05-09 13:30:00,307.03,307.03,306.79,306.92,1013.0,305.2786,305.2786,305.0399,305.1692,1013.0
2025-05-09 13:35:00,306.68,307.08,306.68,307.03,1698.0,304.9306,305.3283,304.9306,305.2786,1698.0
2025-05-09 13:40:00,307.26,307.3,306.94,306.94,2501.0,305.5073,305.547,305.1891,305.1891,2501.0
2025-05-09 13:45:00,307.19,307.36,307.19,307.36,691.0,305.4377,305.6067,305.4377,305.6067,691.0
2025-05-09 13:50:00,307.21,307.27,306.95,307.27,2659.0,305.4575,305.5172,305.199,305.5172,2659.0
2025-05-09 13:55:00,307.27,307.27,307.27,307.27,0.0,305.5172,305.5172,305.5172,305.5172,0.0
2025-05-09 14:00:00,306.94,306.95,306.85,306.85,200.0,305.1891,305.199,305.0996,305.0996,200.0
2025-05-09 14:05:00,306.52,306.81,306.49,306.49,819.0,304.7715,305.0598,304.7416,304.7416,819.0
2025-05-09 14:10:00,306.44,306.45,306.37,306.38,1050.0,304.6919,304.7019,304.6223,304.6323,1050.0
2025-05-09 14:15:00,306.49,306.67,306.15,306.17,2924.0,304.7416,304.9206,304.4036,304.4235,2924.0
2025-05-09 14:20:00,306.36,306.4,306.22,306.23,900.0,304.6124,304.6522,304.4732,304.4831,900.0
2025-05-09 14:25:00,306.22,306.47,305.81,306.22,8871.0,304.4732,304.7218,304.0655,304.4732,8871.0
2025-05-09 14:30:00,306.5,306.52,306.25,306.26,615.0,304.7516,304.7715,304.503,304.513,615.0
2025-05-09 14:35:00,306.4,306.66,306.35,306.35,374.0,304.6522,304.9107,304.6024,304.6024,374.0
2025-05-09 14:40:00,306.35,306.35,306.35,306.35,0.0,304.6024,304.6024,304.6024,304.6024,0.0
2025-05-09 14:45:00,306.4,306.43,306.31,306.43,787.0,304.6522,304.682,304.5627,304.682,787.0
2025-05-09 14:50:00,306.34,306.4,306.22,306.4,1423.0,304.5925,304.6522,304.4732,304.6522,1423.0
2025-05-09 14:55:00,306.38,306.53,306.29,306.31,1600.0,304.6323,304.7814,304.5428,304.5627,1600.0
2025-05-09 15:00:00,306.45,306.56,306.37,306.53,895.0,304.7019,304.8112,304.6223,304.7814,895.0
2025-05-09 15:05:00,306.53,306.97,306.53,306.8,1355.0,304.7814,305.2189,304.7814,305.0499,1355.0
2025-05-09 15:10:00,306.82,307.57,306.61,307.57,8033.0,305.0698,305.8155,304.861,305.8155,8033.0
2025-05-09 15:15:00,307.31,307.37,306.6,306.81,6995.0,305.557,305.6166,304.851,305.0598,6995.0
2025-05-09 15:20:00,306.85,306.85,306.3,306.67,2110.0,305.0996,305.0996,304.5527,304.9206,2110.0
2025-05-09 15:25:00,306.68,306.68,306.32,306.61,3178.0,304.9306,304.9306,304.5726,304.861,3178.0
2025-05-09 15:30:00,306.47,306.91,306.28,306.67,19985.0,304.7218,305.1593,304.5328,304.9206,19985.0
2025-05-09 15:35:00,306.52,306.57,306.33,306.38,1750.0,304.7715,304.8212,304.5826,304.6323,1750.0
2025-05-09 15:40:00,306.54,306.61,306.36,306.38,1821.0,304.7914,304.861,304.6124,304.6323,1821.0
2025-05-09 15:45:00,306.38,306.54,306.24,306.5,8079.0,304.6323,304.7914,304.4931,304.7516,8079.0
2025-05-09 15:50:00,306.62,307.33,306.51,307.28,11346.0,304.8709,305.5769,304.7615,305.5271,11346.0
2025-05-09 15:55:00,307.19,307.19,306.46,306.91,23487.0,305.4377,305.4377,304.7118,305.1593,23487.0
2025-05-12 09:30:00,323.14,326.19,321.49,323.13,15217.0,321.2967,324.3293,319.6561,321.2867,15217.0
2025-05-12 09:35:00,324.47,326.19,322.47,325.81,9703.0,322.6191,324.3293,320.6305,323.9514,9703.0
2025-05-12 09:40:00,325.34,326.19,324.75,325.21,10291.0,323.4841,324.3293,322.8975,323.3549,10291.0
2025-05-12 09:45:00,326.03,326.89,324.81,325.99,6574.0,324.1702,325.0253,322.9571,324.1304,6574.0
2025-05-12 09:50:00,326.93,327.75,326.49,327.19,9087.0,325.065,325.8804,324.6276,325.3236,9087.0
2025-05-12 09:55:00,327.24,327.52,326.34,326.82,2720.0,325.3733,325.6517,324.4784,324.9557,2720.0
2025-05-12 10:00:00,327.37,328.99,327.21,328.99,8355.0,325.5025,327.1133,325.3435,327.1133,8355.0
2025-05-12 10:05:00,328.96,329.19,328.47,328.68,10006.0,327.0835,327.3122,326.5963,326.8051,10006.0
2025-05-12 10:10:00,328.59,329.82,328.54,328.55,7421.0,326.7156,327.9386,326.6659,326.6758,7421.0
2025-05-12 10:15:00,328.75,328.99,327.5,327.8,3698.0,326.8747,327.1133,325.6318,325.9301,3698.0
2025-05-12 10:20:00,327.09,327.53,326.41,327.41,5092.0,325.2241,325.6616,324.548,325.5423,5092.0
2025-05-12 10:25:00,327.41,327.41,325.14,325.47,5910.0,325.5423,325.5423,323.2853,323.6134,5910.0
2025-05-12 10:30:00,325.71,325.91,324.96,325.58,4240.0,323.852,324.0509,323.1063,323.7228,4240.0
2025-05-12 10:35:00,325.35,326.0,325.0,325.71,7292.0,323.4941,324.1404,323.1461,323.852,7292.0
2025-05-12 10:40:00,325.66,327.56,325.66,327.56,7108.0,323.8023,325.6915,323.8023,325.6915,7108.0
2025-05-12 10:45:00,327.61,327.61,326.0,326.17,4190.0,325.7412,325.7412,324.1404,324.3094,4190.0
2025-05-12 10:50:00,326.17,326.68,326.05,326.41,1864.0,324.3094,324.8165,324.1901,324.548,1864.0
2025-05-12 10:55:00,325.89,326.18,325.43,325.44,10627.0,324.031,324.3193,323.5736,323.5835,10627.0
2025-05-12 11:00:00,325.77,325.77,325.16,325.65,6683.0,323.9117,323.9117,323.3051,323.7924,6683.0
2025-05-12 11:05:00,325.43,325.71,324.61,324.81,6980.0,323.5736,323.852,322.7583,322.9571,6980.0
2025-05-12 11:10:00,324.81,325.51,324.81,325.26,2832.0,322.9571,323.6531,322.9571,323.4046,2832.0
2025-05-12 11:15:00,325.23,325.59,325.17,325.58,1047.0,323.3747,323.7327,323.3151,323.7228,1047.0
2025-05-12 11:20:00,325.6,325.68,324.89,324.9,3755.0,323.7426,323.8222,323.0367,323.0466,3755.0
2025-05-12 11:25:00,324.65,325.23,324.65,325.23,1839.0,322.7981,323.3747,322.7981,323.3747,1839.0
2025-05-12 11:30:00,324.96,325.4,324.69,325.4,4621.0,323.1063,323.5438,322.8378,323.5438,4621.0
2025-05-12 11:35:00,324.73,325.33,324.73,325.27,1317.0,322.8776,323.4742,322.8776,323.4145,1317.0
2025-05-12 11:40:00,325.25,325.36,324.65,325.0,5171.0,323.3946,323.504,322.7981,323.1461,5171.0
2025-05-12 11:45:00,325.02,325.02,324.85,324.85,200.0,323.1659,323.1659,322.9969,322.9969,200.0
2025-05-12 11:50:00,324.82,324.84,324.33,324.38,3236.0,322.9671,322.987,322.4799,322.5296,3236.0
2025-05-12 11:55:00,324.44,324.84,324.36,324.45,2576.0,322.5893,322.987,322.5097,322.5992,2576.0
2025-05-12 12:00:00,324.91,325.26,324.85,325.13,3505.0,323.0566,323.4046,322.9969,323.2753,3505.0
2025-05-12 12:05:00,325.27,325.89,325.27,325.39,1059.0,323.4145,324.031,323.4145,323.5338,1059.0
2025-05-12 12:10:00,325.88,326.01,325.8,326.01,957.0,324.021,324.1503,323.9415,324.1503,957.0
2025-05-12 12:15:00,325.81,326.07,325.72,325.85,1683.0,323.9514,324.21,323.862,323.9912,1683.0
2025-05-12 12:20:00,325.88,326.9,325.87,326.87,4327.0,324.021,325.0352,324.0111,325.0054,4327.0
2025-05-12 12:25:00,326.9,327.12,326.11,326.11,11034.0,325.0352,325.254,324.2497,324.2497,11034.0
2025-05-12 12:30:00,326.1,326.92,326.1,326.92,2179.0,324.2398,325.0551,324.2398,325.0551,2179.0
2025-05-12 12:35:00,327.09,327.37,327.05,327.17,2222.0,325.2241,325.5025,325.1844,325.3037,2222.0
2025-05-12 12:40:00,327.17,327.43,327.17,327.38,1100.0,325.3037,325.5622,325.3037,325.5125,1100.0
2025-05-12 12:45:00,327.49,327.78,327.25,327.78,2218.0,325.6219,325.9102,325.3832,325.9102,2218.0
2025-05-12 12:50:00,327.99,328.58,327.99,328.39,7713.0,326.119,326.7056,326.119,326.5167,7713.0
2025-05-12 12:55:00,328.48,328.77,328.42,328.61,1459.0,326.6062,326.8946,326.5465,326.7355,1459.0
2025-05-12 13:00:00,328.82,329.0,328.54,329.0,1856.0,326.9443,327.1232,326.6659,327.1232,1856.0
2025-05-12 13:05:00,328.91,329.6,328.83,329.54,2472.0,327.0338,327.7198,326.9542,327.6602,2472.0
2025-05-12 13:10:00,329.7,329.7,329.33,329.42,7852.0,327.8192,327.8192,327.4514,327.5408,7852.0
2025-05-12 13:15:00,329.48,330.36,329.48,329.91,12026.0,327.6005,328.4755,327.6005,328.028,12026.0
2025-05-12 13:20:00,329.93,330.1,329.61,330.1,9989.0,328.0479,328.217,327.7298,328.217,9989.0
2025-05-12 13:25:00,330.28,330.34,329.64,329.65,6886.0,328.3959,328.4556,327.7596,327.7695,6886.0
2025-05-12 13:30:00,329.61,330.05,329.61,329.74,2421.0,327.7298,328.1673,327.7298,327.859,2421.0
2025-05-12 13:35:00,329.86,329.96,329.6,329.94,3633.0,327.9783,328.0778,327.7198,328.0579,3633.0
2025-05-12 13:40:00,329.96,329.96,329.41,329.79,4381.0,328.0778,328.0778,327.5309,327.9087,4381.0
2025-05-12 13:45:00,329.82,329.96,329.66,329.66,2780.0,327.9386,328.0778,327.7795,327.7795,2780.0
2025-05-12 13:50:00,329.89,330.0,329.78,329.99,2983.0,328.0082,328.1175,327.8988,328.1076,2983.0
2025-05-12 13:55:00,330.0,330.25,329.6,329.67,5574.0,328.1175,328.3661,327.7198,327.7894,5574.0
2025-05-12 14:00:00,329.71,330.16,329.71,330.16,1704.0,327.8292,328.2766,327.8292,328.2766,1704.0
2025-05-12 14:05:00,330.05,330.24,329.87,329.87,2450.0,328.1673,328.3562,327.9883,327.9883,2450.0
2025-05-12 14:10:00,329.96,329.96,329.72,329.88,4499.0,328.0778,328.0778,327.8391,327.9982,4499.0
2025-05-12 14:15:00,329.88,330.44,329.85,330.43,2456.0,327.9982,328.555,327.9684,328.5451,2456.0
2025-05-12 14:20:00,330.44,330.62,329.75,330.13,7215.0,328.555,328.734,327.869,328.2468,7215.0
2025-05-12 14:25:00,330.1,330.28,330.02,330.17,4129.0,328.217,328.3959,328.1374,328.2866,4129.0
2025-05-12 14:30:00,330.18,330.72,330.18,330.69,4833.0,328.2965,328.8334,328.2965,328.8036,4833.0
2025-05-12 14:35:00,330.44,330.68,330.01,330.44,4074.0,328.555,328.7937,328.1275,328.555,4074.0
2025-05-12 14:40:00,330.6,330.69,329.9,330.03,3825.0,328.7141,328.8036,328.0181,328.1474,3825.0
2025-05-12 14:45:00,330.28,330.45,329.81,330.11,5654.0,328.3959,328.565,327.9286,328.2269,5654.0
2025-05-12 14:50:00,330.25,330.34,329.82,330.08,7705.0,328.3661,328.4556,327.9386,328.1971,7705.0
2025-05-12 14:55:00,329.97,330.41,329.9,329.95,5369.0,328.0877,328.5252,328.0181,328.0678,5369.0
2025-05-12 15:00:00,329.77,330.4,329.5,330.4,4873.0,327.8888,328.5153,327.6204,328.5153,4873.0
2025-05-12 15:05:00,330.42,330.44,330.08,330.41,5248.0,328.5351,328.555,328.1971,328.5252,5248.0
2025-05-12 15:10:00,330.13,330.25,329.66,329.74,7995.0,328.2468,328.3661,327.7795,327.859,7995.0
2025-05-12 15:15:00,329.69,330.3,329.52,330.03,6908.0,327.8093,328.4158,327.6403,328.1474,6908.0
2025-05-12 15:20:00,329.93,330.18,329.84,330.01,4213.0,328.0479,328.2965,327.9584,328.1275,4213.0
2025-05-12 15:25:00,330.13,330.4,329.62,330.0,18663.0,328.2468,328.5153,327.7397,328.1175,18663.0
2025-05-12 15:30:00,330.0,330.44,329.94,330.39,6911.0,328.1175,328.555,328.0579,328.5053,6911.0
2025-05-12 15:35:00,330.29,330.7,330.28,330.45,8866.0,328.4059,328.8135,328.3959,328.565,8866.0
2025-05-12 15:40:00,330.51,330.7,330.09,330.11,9546.0,328.6246,328.8135,328.207,328.2269,9546.0
2025-05-12 15:45:00,330.11,330.68,329.99,330.68,20416.0,328.2269,328.7937,328.1076,328.7937,20416.0
2025-05-12 15:50:00,330.35,330.85,330.02,330.85,25839.0,328.4655,328.9627,328.1374,328.9627,25839.0
2025-05-12 15:55:00,330.66,331.32,330.1,330.69,85672.0,328.7738,329.43,328.217,328.8036,85672.0
2025-05-13 09:30:00,330.83,330.9,327.43,330.9,8875.0,328.9428,329.0124,325.5622,329.0124,8875.0
2025-05-13 09:35:00,330.75,331.71,330.12,330.96,5105.0,328.8633,329.8178,328.2369,329.0721,5105.0
2025-05-13 09:40:00,330.92,331.76,330.79,331.19,2857.0,329.0323,329.8675,328.903,329.3007,2857.0
2025-05-13 09:45:00,331.27,331.93,331.27,331.66,1142.0,329.3803,330.0365,329.3803,329.7681,1142.0
2025-05-13 09:50:00,331.94,332.57,331.38,331.69,3202.0,330.0465,330.6729,329.4897,329.7979,3202.0
2025-05-13 09:55:00,331.41,331.9,331.41,331.7,747.0,329.5195,330.0067,329.5195,329.8078,747.0
2025-05-13 10:00:00,332.07,332.07,331.57,331.81,1851.0,330.1757,330.1757,329.6786,329.9172,1851.0
2025-05-13 10:05:00,331.76,331.85,331.5,331.85,700.0,329.8675,329.957,329.609,329.957,700.0
2025-05-13 10:10:00,331.85,332.95,331.79,332.79,3227.0,329.957,331.0507,329.8973,330.8916,3227.0
2025-05-13 10:15:00,332.72,333.74,332.69,333.49,4833.0,330.822,331.8362,330.7922,331.5876,4833.0
2025-05-13 10:20:00,333.49,334.07,333.48,333.8,7785.0,331.5876,332.1643,331.5777,331.8959,7785.0
2025-05-13 10:25:00,334.02,334.07,333.16,333.16,3076.0,332.1146,332.1643,331.2595,331.2595,3076.0
2025-05-13 10:30:00,332.92,333.16,332.78,332.9,3023.0,331.0209,331.2595,330.8817,331.001,3023.0
2025-05-13 10:35:00,333.1,333.72,332.86,333.51,2716.0,331.1999,331.8163,330.9612,331.6075,2716.0
2025-05-13 10:40:00,333.71,333.73,332.89,333.05,2323.0,331.8064,331.8263,330.9911,331.1501,2323.0
2025-05-13 10:45:00,333.36,333.97,333.1,333.64,1981.0,331.4584,332.0649,331.1999,331.7368,1981.0
2025-05-13 10:50:00,334.04,334.47,334.04,334.07,1269.0,332.1345,332.562,332.1345,332.1643,1269.0
2025-05-13 10:55:00,334.31,334.32,333.72,334.06,600.0,332.403,332.4129,331.8163,332.1544,600.0
2025-05-13 11:00:00,333.85,334.43,333.67,334.37,5866.0,331.9456,332.5223,331.7666,332.4626,5866.0
2025-05-13 11:05:00,334.09,334.76,334.09,334.66,2989.0,332.1842,332.8504,332.1842,332.751,2989.0
2025-05-13 11:10:00,334.68,334.8,334.36,334.8,1969.0,332.7708,332.8902,332.4527,332.8902,1969.0
2025-05-13 11:15:00,334.7,334.91,334.65,334.72,693.0,332.7907,332.9995,332.741,332.8106,693.0
2025-05-13 11:20:00,335.16,335.28,334.92,335.0,2623.0,333.2481,333.3674,333.0095,333.089,2623.0
2025-05-13 11:25:00,335.46,335.73,335.38,335.49,2967.0,333.5464,333.8149,333.4668,333.5762,2967.0
2025-05-13 11:30:00,335.38,335.7,335.3,335.46,3501.0,333.4668,333.785,333.3873,333.5464,3501.0
2025-05-13 11:35:00,335.5,335.55,335.17,335.55,3243.0,333.5862,333.6359,333.258,333.6359,3243.0
2025-05-13 11:40:00,335.67,335.96,335.55,335.93,744.0,333.7552,334.0435,333.6359,334.0137,744.0
2025-05-13 11:45:00,336.03,336.22,335.98,336.09,3040.0,334.1131,334.3021,334.0634,334.1728,3040.0
2025-05-13 11:50:00,335.96,336.08,335.35,335.41,10229.0,334.0435,334.1629,333.437,333.4967,10229.0
2025-05-13 11:55:00,335.54,335.62,334.99,335.12,4217.0,333.6259,333.7055,333.0791,333.2083,4217.0
2025-05-13 12:00:00,335.0,335.0,334.03,334.03,2356.0,333.089,333.089,332.1245,332.1245,2356.0
2025-05-13 12:05:00,334.1,334.33,334.1,334.21,1257.0,332.1941,332.4228,332.1941,332.3035,1257.0
2025-05-13 12:10:00,334.22,334.77,334.21,334.77,600.0,332.3135,332.8603,332.3035,332.8603,600.0
2025-05-13 12:15:00,334.69,334.69,334.26,334.26,1686.0,332.7808,332.7808,332.3532,332.3532,1686.0
2025-05-13 12:20:00,334.66,334.82,334.46,334.82,600.0,332.751,332.91,332.5521,332.91,600.0
2025-05-13 12:25:00,334.98,335.04,334.87,334.87,811.0,333.0691,333.1288,332.9598,332.9598,811.0
2025-05-13 12:30:00,334.74,334.89,334.55,334.55,1444.0,332.8305,332.9796,332.6416,332.6416,1444.0
2025-05-13 12:35:00,334.91,335.12,334.73,335.12,1444.0,332.9995,333.2083,332.8206,333.2083,1444.0
2025-05-13 12:40:00,335.2,335.2,334.66,334.67,951.0,333.2879,333.2879,332.751,332.7609,951.0
2025-05-13 12:45:00,334.67,334.8,334.53,334.64,1948.0,332.7609,332.8902,332.6217,332.7311,1948.0
2025-05-13 12:50:00,334.44,334.44,334.18,334.18,200.0,332.5322,332.5322,332.2737,332.2737,200.0
2025-05-13 12:55:00,334.18,334.18,334.18,334.18,200.0,332.2737,332.2737,332.2737,332.2737,200.0
2025-05-13 13:00:00,334.14,334.43,333.9,334.32,3579.0,332.2339,332.5223,331.9953,332.4129,3579.0
2025-05-13 13:05:00,334.37,334.64,334.3,334.44,1585.0,332.4626,332.7311,332.393,332.5322,1585.0
2025-05-13 13:10:00,334.56,334.56,334.45,334.45,300.0,332.6515,332.6515,332.5422,332.5422,300.0
2025-05-13 13:15:00,334.66,334.75,334.66,334.75,523.0,332.751,332.8404,332.751,332.8404,523.0
2025-05-13 13:20:00,335.0,335.0,334.49,334.75,2778.0,333.089,333.089,332.5819,332.8404,2778.0
2025-05-13 13:25:00,334.69,334.69,334.48,334.59,905.0,332.7808,332.7808,332.572,332.6814,905.0
2025-05-13 13:30:00,334.5,334.88,334.5,334.82,2679.0,332.5919,332.9697,332.5919,332.91,2679.0
2025-05-13 13:35:00,334.86,334.86,334.52,334.55,1948.0,332.9498,332.9498,332.6118,332.6416,1948.0
2025-05-13 13:40:00,334.38,334.38,334.21,334.21,404.0,332.4726,332.4726,332.3035,332.3035,404.0
2025-05-13 13:45:00,334.41,334.41,334.33,334.39,521.0,332.5024,332.5024,332.4228,332.4825,521.0
2025-05-13 13:50:00,334.3,334.66,334.1,334.28,1823.0,332.393,332.751,332.1941,332.3731,1823.0
2025-05-13 13:55:00,334.17,334.29,333.83,333.88,7385.0,332.2637,332.3831,331.9257,331.9754,7385.0
2025-05-13 14:00:00,333.84,334.48,333.78,334.4,13338.0,331.9356,332.572,331.876,332.4924,13338.0
2025-05-13 14:05:00,334.48,334.63,334.27,334.27,1801.0,332.572,332.7211,332.3632,332.3632,1801.0
2025-05-13 14:10:00,334.3,334.59,334.26,334.4,1610.0,332.393,332.6814,332.3532,332.4924,1610.0
2025-05-13 14:15:00,334.49,334.79,334.28,334.76,2730.0,332.5819,332.8802,332.3731,332.8504,2730.0
2025-05-13 14:20:00,334.62,335.07,334.61,334.84,1973.0,332.7112,333.1586,332.7012,332.9299,1973.0
2025-05-13 14:25:00,334.96,335.03,334.77,334.91,2333.0,333.0492,333.1188,332.8603,332.9995,2333.0
2025-05-13 14:30:00,334.98,334.98,334.75,334.81,1409.0,333.0691,333.0691,332.8404,332.9001,1409.0
2025-05-13 14:35:00,334.78,334.93,334.64,334.92,1928.0,332.8703,333.0194,332.7311,333.0095,1928.0
2025-05-13 14:40:00,334.96,334.97,334.04,334.17,4572.0,333.0492,333.0592,332.1345,332.2637,4572.0
2025-05-13 14:45:00,334.29,334.43,334.23,334.31,1261.0,332.3831,332.5223,332.3234,332.403,1261.0
2025-05-13 14:50:00,334.4,334.65,334.37,334.65,1687.0,332.4924,332.741,332.4626,332.741,1687.0
2025-05-13 14:55:00,334.65,335.07,334.53,335.04,8685.0,332.741,333.1586,332.6217,333.1288,8685.0
2025-05-13 15:00:00,334.93,335.26,334.93,335.13,1679.0,333.0194,333.3475,333.0194,333.2183,1679.0
2025-05-13 15:05:00,335.15,335.15,334.98,334.98,1113.0,333.2382,333.2382,333.0691,333.0691,1113.0
2025-05-13 15:10:00,335.04,335.3,335.04,335.3,1255.0,333.1288,333.3873,333.1288,333.3873,1255.0
2025-05-13 15:15:00,335.28,335.36,335.05,335.05,4031.0,333.3674,333.447,333.1387,333.1387,4031.0
2025-05-13 15:20:00,335.09,335.34,334.91,335.11,3577.0,333.1785,333.4271,332.9995,333.1984,3577.0
2025-05-13 15:25:00,335.06,335.24,334.97,335.1,3063.0,333.1487,333.3276,333.0592,333.1884,3063.0
2025-05-13 15:30:00,335.29,335.35,335.01,335.13,2531.0,333.3774,333.437,333.099,333.2183,2531.0
2025-05-13 15:35:00,335.13,335.55,335.05,335.49,7744.0,333.2183,333.6359,333.1387,333.5762,7744.0
2025-05-13 15:40:00,335.49,336.0,335.34,335.99,8997.0,333.5762,334.0833,333.4271,334.0734,8997.0
2025-05-13 15:45:00,335.64,336.14,335.64,335.86,20112.0,333.7254,334.2225,333.7254,333.9441,20112.0
2025-05-13 15:50:00,335.91,335.92,335.09,335.09,16132.0,333.9938,334.0038,333.1785,333.1785,16132.0
2025-05-13 15:55:00,334.94,335.36,334.5,334.63,57114.0,333.0294,333.447,332.5919,332.7211,57114.0
2025-05-14 09:30:00,333.41,334.0,332.19,332.19,13770.0,331.5081,332.0947,330.295,330.295,13770.0
2025-05-14 09:35:00,331.74,332.93,331.59,332.87,5990.0,329.8476,331.0308,329.6985,330.9712,5990.0
2025-05-14 09:40:00,332.9,333.36,332.36,332.66,3406.0,331.001,331.4584,330.4641,330.7624,3406.0
2025-05-14 09:45:00,332.66,333.41,332.66,333.32,4621.0,330.7624,331.5081,330.7624,331.4186,4621.0
2025-05-14 09:50:00,332.91,333.41,332.56,333.23,2746.0,331.0109,331.5081,330.6629,331.3291,2746.0
2025-05-14 09:55:00,333.21,333.4,332.49,333.16,8238.0,331.3092,331.4981,330.5933,331.2595,8238.0
2025-05-14 10:00:00,333.17,333.19,331.99,332.42,3362.0,331.2695,331.2893,330.0962,330.5237,3362.0
2025-05-14 10:05:00,332.07,332.63,331.98,332.43,1994.0,330.1757,330.7325,330.0862,330.5337,1994.0
2025-05-14 10:10:00,332.12,332.81,331.92,332.57,2635.0,330.2254,330.9115,330.0266,330.6729,2635.0
2025-05-14 10:15:00,332.95,333.16,332.7,333.16,1400.0,331.0507,331.2595,330.8021,331.2595,1400.0
2025-05-14 10:20:00,333.3,334.04,333.08,334.04,2399.0,331.3987,332.1345,331.18,332.1345,2399.0
2025-05-14 10:25:00,334.04,334.05,333.56,333.89,891.0,332.1345,332.1444,331.6572,331.9853,891.0
2025-05-14 10:30:00,333.64,333.65,333.07,333.19,4208.0,331.7368,331.7467,331.17,331.2893,4208.0
2025-05-14 10:35:00,333.19,333.2,332.61,332.61,2141.0,331.2893,331.2993,330.7126,330.7126,2141.0
2025-05-14 10:40:00,332.99,332.99,332.51,332.87,1637.0,331.0905,331.0905,330.6132,330.9712,1637.0
2025-05-14 10:45:00,332.89,333.16,332.71,332.77,1458.0,330.9911,331.2595,330.8121,330.8717,1458.0
2025-05-14 10:50:00,333.18,333.18,333.11,333.15,500.0,331.2794,331.2794,331.2098,331.2496,500.0
2025-05-14 10:55:00,332.84,333.12,332.63,332.64,700.0,330.9413,331.2197,330.7325,330.7425,700.0
2025-05-14 11:00:00,332.31,332.58,331.04,331.05,1200.0,330.4144,330.6828,329.1516,329.1615,1200.0
2025-05-14 11:05:00,331.03,331.7,330.87,331.7,2169.0,329.1417,329.8078,328.9826,329.8078,2169.0
2025-05-14 11:10:00,331.75,332.3,331.55,332.3,1338.0,329.8576,330.4044,329.6587,330.4044,1338.0
2025-05-14 11:15:00,331.55,332.31,331.54,332.16,2832.0,329.6587,330.4144,329.6488,330.2652,2832.0
2025-05-14 11:20:00,332.16,332.7,331.89,332.44,5119.0,330.2652,330.8021,329.9968,330.5436,5119.0
2025-05-14 11:25:00,332.61,333.19,332.6,333.19,1600.0,330.7126,331.2893,330.7027,331.2893,1600.0
2025-05-14 11:30:00,332.86,333.38,332.85,333.27,2150.0,330.9612,331.4783,330.9513,331.3689,2150.0
2025-05-14 11:35:00,333.06,333.48,333.06,333.48,1701.0,331.1601,331.5777,331.1601,331.5777,1701.0
2025-05-14 11:40:00,333.32,333.32,332.94,333.23,4193.0,331.4186,331.4186,331.0408,331.3291,4193.0
2025-05-14 11:45:00,333.23,333.39,333.01,333.13,2780.0,331.3291,331.4882,331.1104,331.2297,2780.0
2025-05-14 11:50:00,333.08,333.26,333.07,333.24,1757.0,331.18,331.3589,331.17,331.3391,1757.0
2025-05-14 11:55:00,333.03,333.39,332.88,333.16,4824.0,331.1303,331.4882,330.9811,331.2595,4824.0
2025-05-14 12:00:00,333.29,333.47,333.21,333.37,1494.0,331.3888,331.5677,331.3092,331.4683,1494.0
2025-05-14 12:05:00,333.66,333.66,333.45,333.45,820.0,331.7567,331.7567,331.5479,331.5479,820.0
2025-05-14 12:10:00,333.5,333.51,333.22,333.23,2511.0,331.5976,331.6075,331.3192,331.3291,2511.0
2025-05-14 12:15:00,333.12,333.74,333.07,333.44,3274.0,331.2197,331.8362,331.17,331.5379,3274.0
2025-05-14 12:20:00,333.72,333.82,333.27,333.73,1650.0,331.8163,331.9157,331.3689,331.8263,1650.0
2025-05-14 12:25:00,333.84,333.84,333.46,333.81,2100.0,331.9356,331.9356,331.5578,331.9058,2100.0
2025-05-14 12:30:00,333.63,334.37,333.5,334.37,2732.0,331.7268,332.4626,331.5976,332.4626,2732.0
2025-05-14 12:35:00,334.35,334.35,333.68,333.69,1071.0,332.4427,332.4427,331.7765,331.7865,1071.0
2025-05-14 12:40:00,333.8,333.8,333.33,333.48,10875.0,331.8959,331.8959,331.4285,331.5777,10875.0
2025-05-14 12:45:00,333.43,333.6,333.21,333.41,6214.0,331.528,331.697,331.3092,331.5081,6214.0
2025-05-14 12:50:00,333.42,333.47,333.23,333.28,1479.0,331.518,331.5677,331.3291,331.3788,1479.0
2025-05-14 12:55:00,333.22,333.47,333.22,333.42,700.0,331.3192,331.5677,331.3192,331.518,700.0
2025-05-14 13:00:00,333.49,333.55,333.3,333.55,1502.0,331.5876,331.6473,331.3987,331.6473,1502.0
2025-05-14 13:05:00,333.32,333.7,333.32,333.61,3215.0,331.4186,331.7964,331.4186,331.7069,3215.0
2025-05-14 13:10:00,333.71,333.71,332.95,332.95,5985.0,331.8064,331.8064,331.0507,331.0507,5985.0
2025-05-14 13:15:00,332.98,332.98,332.33,332.34,3199.0,331.0805,331.0805,330.4342,330.4442,3199.0
2025-05-14 13:20:00,332.23,332.23,331.68,331.68,1600.0,330.3348,330.3348,329.788,329.788,1600.0
2025-05-14 13:25:00,331.5,331.89,331.4,331.72,1306.0,329.609,329.9968,329.5096,329.8277,1306.0
2025-05-14 13:30:00,331.72,332.03,331.72,331.94,1533.0,329.8277,330.136,329.8277,330.0465,1533.0
2025-05-14 13:35:00,332.26,332.49,332.07,332.49,866.0,330.3646,330.5933,330.1757,330.5933,866.0
2025-05-14 13:40:00,332.51,332.51,332.25,332.49,700.0,330.6132,330.6132,330.3547,330.5933,700.0
2025-05-14 13:45:00,332.28,332.47,332.18,332.24,1863.0,330.3845,330.5734,330.2851,330.3448,1863.0
2025-05-14 13:50:00,332.26,332.58,332.26,332.38,964.0,330.3646,330.6828,330.3646,330.484,964.0
2025-05-14 13:55:00,332.38,332.85,332.37,332.85,2342.0,330.484,330.9513,330.474,330.9513,2342.0
2025-05-14 14:00:00,332.88,332.98,332.68,332.98,1118.0,330.9811,331.0805,330.7822,331.0805,1118.0
2025-05-14 14:05:00,333.03,333.17,332.93,332.93,6800.0,331.1303,331.2695,331.0308,331.0308,6800.0
2025-05-14 14:10:00,333.1,333.16,332.67,332.73,1855.0,331.1999,331.2595,330.7723,330.832,1855.0
2025-05-14 14:15:00,332.74,333.05,332.73,333.05,409.0,330.8419,331.1501,330.832,331.1501,409.0
2025-05-14 14:20:00,333.04,333.04,332.61,332.83,4050.0,331.1402,331.1402,330.7126,330.9314,4050.0
2025-05-14 14:25:00,332.67,332.67,332.28,332.36,5552.0,330.7723,330.7723,330.3845,330.4641,5552.0
2025-05-14 14:30:00,332.53,333.25,332.4,333.25,2349.0,330.6331,331.349,330.5038,331.349,2349.0
2025-05-14 14:35:00,333.26,333.26,333.01,333.23,1683.0,331.3589,331.3589,331.1104,331.3291,1683.0
2025-05-14 14:40:00,332.98,333.42,332.97,333.42,1103.0,331.0805,331.518,331.0706,331.518,1103.0
2025-05-14 14:45:00,333.24,333.44,333.11,333.14,1700.0,331.3391,331.5379,331.2098,331.2396,1700.0
2025-05-14 14:50:00,333.04,333.2,332.94,333.2,3587.0,331.1402,331.2993,331.0408,331.2993,3587.0
2025-05-14 14:55:00,333.06,333.15,332.96,332.98,1845.0,331.1601,331.2496,331.0607,331.0805,1845.0
2025-05-14 15:00:00,333.04,333.07,332.77,332.9,1493.0,331.1402,331.17,330.8717,331.001,1493.0
2025-05-14 15:05:00,332.9,333.13,332.84,333.12,4294.0,331.001,331.2297,330.9413,331.2197,4294.0
2025-05-14 15:10:00,333.21,333.27,333.09,333.15,1887.0,331.3092,331.3689,331.1899,331.2496,1887.0
2025-05-14 15:15:00,333.28,333.44,333.0,333.0,4523.0,331.3788,331.5379,331.1004,331.1004,4523.0
2025-05-14 15:20:00,332.97,333.01,332.76,332.85,13583.0,331.0706,331.1104,330.8618,330.9513,13583.0
2025-05-14 15:25:00,332.73,333.14,332.67,332.94,2500.0,330.832,331.2396,330.7723,331.0408,2500.0
2025-05-14 15:30:00,332.65,333.36,332.64,333.36,3994.0,330.7524,331.4584,330.7425,331.4584,3994.0
2025-05-14 15:35:00,333.19,333.47,333.18,333.25,3695.0,331.2893,331.5677,331.2794,331.349,3695.0
2025-05-14 15:40:00,333.34,333.57,333.12,333.5,4514.0,331.4385,331.6672,331.2197,331.5976,4514.0
2025-05-14 15:45:00,333.32,333.88,333.32,333.75,4230.0,331.4186,331.9754,331.4186,331.8461,4230.0
2025-05-14 15:50:00,333.89,334.38,333.48,334.05,18964.0,331.9853,332.4726,331.5777,332.1444,18964.0
2025-05-14 15:55:00,333.96,334.05,332.8,332.82,71680.0,332.0549,332.1444,330.9016,330.9214,71680.0
2025-05-15 09:30:00,329.61,332.1,329.61,331.46,6906.0,327.7298,330.2056,327.7298,329.5692,6906.0
2025-05-15 09:35:00,331.58,332.0,330.01,330.56,4798.0,329.6885,330.1061,328.1275,328.6743,4798.0
2025-05-15 09:40:00,330.34,330.34,330.34,330.34,100.0,328.4556,328.4556,328.4556,328.4556,100.0
2025-05-15 09:45:00,330.32,330.75,330.19,330.19,448.0,328.4357,328.8633,328.3065,328.3065,448.0
2025-05-15 09:50:00,330.47,330.47,329.18,330.05,5082.0,328.5849,328.5849,327.3022,328.1673,5082.0
2025-05-15 09:55:00,329.9,331.03,329.73,330.26,12045.0,328.0181,329.1417,327.8491,328.3761,12045.0
2025-05-15 10:00:00,330.89,332.16,330.62,331.9,2744.0,329.0025,330.2652,328.734,330.0067,2744.0
2025-05-15 10:05:00,331.88,331.88,331.88,331.88,200.0,329.9868,329.9868,329.9868,329.9868,200.0
2025-05-15 10:10:00,331.24,331.65,331.08,331.38,3058.0,329.3505,329.7581,329.1914,329.4897,3058.0
2025-05-15 10:15:00,331.06,331.27,330.77,331.21,1816.0,329.1715,329.3803,328.8831,329.3206,1816.0
2025-05-15 10:20:00,331.35,331.35,331.35,331.35,100.0,329.4598,329.4598,329.4598,329.4598,100.0
2025-05-15 10:25:00,331.27,331.27,330.73,331.11,1498.0,329.3803,329.3803,328.8434,329.2212,1498.0
2025-05-15 10:30:00,330.7,330.74,330.38,330.39,600.0,328.8135,328.8533,328.4954,328.5053,600.0
2025-05-15 10:35:00,330.35,330.76,330.15,330.54,2644.0,328.4655,328.8732,328.2667,328.6545,2644.0
2025-05-15 10:40:00,330.94,330.94,330.74,330.78,990.0,329.0522,329.0522,328.8533,328.8931,990.0
2025-05-15 10:45:00,330.76,330.93,330.67,330.67,1573.0,328.8732,329.0422,328.7837,328.7837,1573.0
2025-05-15 10:50:00,330.52,330.85,330.52,330.74,1102.0,328.6346,328.9627,328.6346,328.8533,1102.0
2025-05-15 10:55:00,330.75,331.16,330.74,330.94,1454.0,328.8633,329.2709,328.8533,329.0522,1454.0
2025-05-15 11:00:00,330.93,331.35,330.68,331.25,10016.0,329.0422,329.4598,328.7937,329.3604,10016.0
2025-05-15 11:05:00,331.33,331.71,330.97,330.97,3798.0,329.4399,329.8178,329.082,329.082,3798.0
2025-05-15 11:10:00,331.13,331.17,331.12,331.15,1200.0,329.2411,329.2809,329.2311,329.261,1200.0
2025-05-15 11:15:00,331.35,331.59,331.34,331.51,1505.0,329.4598,329.6985,329.4499,329.6189,1505.0
2025-05-15 11:20:00,331.54,331.98,331.54,331.81,4257.0,329.6488,330.0862,329.6488,329.9172,4257.0
2025-05-15 11:25:00,331.74,331.75,331.54,331.75,1124.0,329.8476,329.8576,329.6488,329.8576,1124.0
2025-05-15 11:30:00,331.69,331.78,331.69,331.73,600.0,329.7979,329.8874,329.7979,329.8377,600.0
2025-05-15 11:35:00,331.84,332.06,331.8,331.83,4724.0,329.947,330.1658,329.9073,329.9371,4724.0
2025-05-15 11:40:00,332.06,332.89,332.06,332.69,1565.0,330.1658,330.9911,330.1658,330.7922,1565.0
2025-05-15 11:45:00,332.75,333.24,332.74,333.0,2880.0,330.8518,331.3391,330.8419,331.1004,2880.0
2025-05-15 11:50:00,332.96,332.96,332.56,332.78,6321.0,331.0607,331.0607,330.6629,330.8817,6321.0
2025-05-15 11:55:00,332.88,332.89,332.27,332.35,2566.0,330.9811,330.9911,330.3746,330.4541,2566.0
2025-05-15 12:00:00,332.27,332.27,331.97,331.97,800.0,330.3746,330.3746,330.0763,330.0763,800.0
2025-05-15 12:05:00,332.37,332.61,332.37,332.61,600.0,330.474,330.7126,330.474,330.7126,600.0
2025-05-15 12:10:00,332.53,332.53,332.05,332.05,754.0,330.6331,330.6331,330.1558,330.1558,754.0
2025-05-15 12:15:00,331.99,331.99,331.43,331.43,800.0,330.0962,330.0962,329.5394,329.5394,800.0
2025-05-15 12:20:00,331.37,331.53,331.02,331.5,2340.0,329.4797,329.6388,329.1317,329.609,2340.0
2025-05-15 12:25:00,331.17,331.49,331.07,331.49,1355.0,329.2809,329.599,329.1814,329.599,1355.0
2025-05-15 12:30:00,331.37,331.75,331.37,331.73,1067.0,329.4797,329.8576,329.4797,329.8377,1067.0
2025-05-15 12:35:00,331.87,332.07,331.87,332.07,800.0,329.9769,330.1757,329.9769,330.1757,800.0
2025-05-15 12:40:00,332.0,332.01,331.78,332.01,406.0,330.1061,330.1161,329.8874,330.1161,406.0
2025-05-15 12:45:00,332.07,332.26,331.91,332.07,950.0,330.1757,330.3646,330.0166,330.1757,950.0
2025-05-15 12:50:00,332.02,332.07,331.87,332.0,1144.0,330.126,330.1757,329.9769,330.1061,1144.0
2025-05-15 12:55:00,331.8,332.0,331.78,332.0,1529.0,329.9073,330.1061,329.8874,330.1061,1529.0
2025-05-15 13:00:00,332.01,332.31,332.01,332.31,900.0,330.1161,330.4144,330.1161,330.4144,900.0
2025-05-15 13:05:00,332.18,332.18,331.91,331.91,634.0,330.2851,330.2851,330.0166,330.0166,634.0
2025-05-15 13:10:00,331.8,332.09,331.8,332.04,1210.0,329.9073,330.1956,329.9073,330.1459,1210.0
2025-05-15 13:15:00,332.16,332.2,331.74,331.87,2389.0,330.2652,330.305,329.8476,329.9769,2389.0
2025-05-15 13:20:00,331.99,332.23,331.88,332.13,2103.0,330.0962,330.3348,329.9868,330.2354,2103.0
2025-05-15 13:25:00,332.11,332.11,331.57,331.57,2131.0,330.2155,330.2155,329.6786,329.6786,2131.0
2025-05-15 13:30:00,331.65,331.65,331.04,331.11,1547.0,329.7581,329.7581,329.1516,329.2212,1547.0
2025-05-15 13:35:00,331.04,331.57,330.98,331.46,1984.0,329.1516,329.6786,329.0919,329.5692,1984.0
2025-05-15 13:40:00,331.61,331.73,331.58,331.72,702.0,329.7184,329.8377,329.6885,329.8277,702.0
2025-05-15 13:45:00,331.73,331.73,331.67,331.69,1094.0,329.8377,329.8377,329.778,329.7979,1094.0
2025-05-15 13:50:00,331.69,332.25,331.69,331.93,2160.0,329.7979,330.3547,329.7979,330.0365,2160.0
2025-05-15 13:55:00,331.92,331.92,331.53,331.54,2759.0,330.0266,330.0266,329.6388,329.6488,2759.0
2025-05-15 14:00:00,331.53,331.56,331.22,331.37,2034.0,329.6388,329.6686,329.3306,329.4797,2034.0
2025-05-15 14:05:00,331.35,331.44,331.04,331.04,6376.0,329.4598,329.5493,329.1516,329.1516,6376.0
2025-05-15 14:10:00,331.17,331.62,331.17,331.48,2489.0,329.2809,329.7283,329.2809,329.5891,2489.0
2025-05-15 14:15:00,331.33,331.62,331.26,331.45,947.0,329.4399,329.7283,329.3703,329.5593,947.0
2025-05-15 14:20:00,331.32,331.58,331.32,331.58,550.0,329.43,329.6885,329.43,329.6885,550.0
2025-05-15 14:25:00,331.6,331.91,331.49,331.81,850.0,329.7084,330.0166,329.599,329.9172,850.0
2025-05-15 14:30:00,331.85,332.46,331.85,332.26,1100.0,329.957,330.5635,329.957,330.3646,1100.0
2025-05-15 14:35:00,332.39,332.4,332.23,332.39,2956.0,330.4939,330.5038,330.3348,330.4939,2956.0
2025-05-15 14:40:00,332.42,332.58,332.42,332.58,500.0,330.5237,330.6828,330.5237,330.6828,500.0
2025-05-15 14:45:00,332.49,332.63,332.24,332.51,3338.0,330.5933,330.7325,330.3448,330.6132,3338.0
2025-05-15 14:50:00,332.42,332.63,332.4,332.63,834.0,330.5237,330.7325,330.5038,330.7325,834.0
2025-05-15 14:55:00,332.45,332.66,332.45,332.48,527.0,330.5536,330.7624,330.5536,330.5834,527.0
2025-05-15 15:00:00,332.45,332.61,332.43,332.57,4526.0,330.5536,330.7126,330.5337,330.6729,4526.0
2025-05-15 15:05:00,332.56,332.84,332.42,332.5,4049.0,330.6629,330.9413,330.5237,330.6033,4049.0
2025-05-15 15:10:00,332.48,332.75,332.48,332.71,804.0,330.5834,330.8518,330.5834,330.8121,804.0
2025-05-15 15:15:00,332.62,332.8,332.59,332.8,504.0,330.7226,330.9016,330.6928,330.9016,504.0
2025-05-15 15:20:00,332.8,332.96,332.78,332.93,1319.0,330.9016,331.0607,330.8817,331.0308,1319.0
2025-05-15 15:25:00,333.0,333.0,332.51,332.51,3500.0,331.1004,331.1004,330.6132,330.6132,3500.0
2025-05-15 15:30:00,332.65,332.89,332.62,332.67,1997.0,330.7524,330.9911,330.7226,330.7723,1997.0
2025-05-15 15:35:00,332.69,332.94,332.59,332.71,4493.0,330.7922,331.0408,330.6928,330.8121,4493.0
2025-05-15 15:40:00,332.71,332.9,332.6,332.73,2820.0,330.8121,331.001,330.7027,330.832,2820.0
2025-05-15 15:45:00,332.81,332.81,332.49,332.5,6289.0,330.9115,330.9115,330.5933,330.6033,6289.0
2025-05-15 15:50:00,332.45,333.08,332.34,332.34,11471.0,330.5536,331.18,330.4442,330.4442,11471.0
2025-05-15 15:55:00,332.09,332.56,331.93,332.32,29494.0,330.1956,330.6629,330.0365,330.4243,29494.0
2025-05-16 09:30:00,332.57,333.05,331.12,332.08,36983.0,330.6729,331.1501,329.2311,330.1857,36983.0
2025-05-16 09:35:00,332.07,332.88,331.76,332.21,3940.0,330.1757,330.9811,329.8675,330.3149,3940.0
2025-05-16 09:40:00,332.23,332.28,330.79,330.86,4539.0,330.3348,330.3845,328.903,328.9726,4539.0
2025-05-16 09:45:00,331.16,332.07,330.88,332.07,2476.0,329.2709,330.1757,328.9925,330.1757,2476.0
2025-05-16 09:50:00,331.75,332.19,331.6,332.16,1610.0,329.8576,330.295,329.7084,330.2652,1610.0
2025-05-16 09:55:00,332.19,332.72,332.15,332.2,2210.0,330.295,330.822,330.2553,330.305,2210.0
2025-05-16 10:00:00,331.79,332.1,331.52,331.68,2466.0,329.8973,330.2056,329.6289,329.788,2466.0
2025-05-16 10:05:00,331.49,331.55,330.55,330.81,2815.0,329.599,329.6587,328.6644,328.9229,2815.0
2025-05-16 10:10:00,330.96,331.06,330.62,330.88,4270.0,329.0721,329.1715,328.734,328.9925,4270.0
2025-05-16 10:15:00,331.09,331.58,331.06,331.37,3210.0,329.2013,329.6885,329.1715,329.4797,3210.0
2025-05-16 10:20:00,331.37,331.77,331.16,331.47,4875.0,329.4797,329.8774,329.2709,329.5792,4875.0
2025-05-16 10:25:00,331.62,331.88,331.54,331.82,1827.0,329.7283,329.9868,329.6488,329.9272,1827.0
2025-05-16 10:30:00,331.31,331.31,330.75,331.06,1600.0,329.4201,329.4201,328.8633,329.1715,1600.0
2025-05-16 10:35:00,331.33,331.55,331.06,331.42,2009.0,329.4399,329.6587,329.1715,329.5294,2009.0
2025-05-16 10:40:00,331.05,331.39,331.03,331.3,931.0,329.1615,329.4996,329.1417,329.4101,931.0
2025-05-16 10:45:00,331.04,331.59,331.04,331.31,974.0,329.1516,329.6985,329.1516,329.4201,974.0
2025-05-16 10:50:00,331.46,331.72,331.05,331.06,3137.0,329.5692,329.8277,329.1615,329.1715,3137.0
2025-05-16 10:55:00,331.23,331.23,330.91,331.16,997.0,329.3405,329.3405,329.0223,329.2709,997.0
2025-05-16 11:00:00,331.39,331.45,331.17,331.25,700.0,329.4996,329.5593,329.2809,329.3604,700.0
2025-05-16 11:05:00,331.12,331.42,330.92,331.42,2481.0,329.2311,329.5294,329.0323,329.5294,2481.0
2025-05-16 11:10:00,331.45,331.57,331.27,331.28,29325.0,329.5593,329.6786,329.3803,329.3902,29325.0
2025-05-16 11:15:00,331.26,331.48,331.2,331.24,13946.0,329.3703,329.5891,329.3107,329.3505,13946.0
2025-05-16 11:20:00,331.24,331.24,330.77,330.88,13776.0,329.3505,329.3505,328.8831,328.9925,13776.0
2025-05-16 11:25:00,330.88,330.95,330.83,330.85,800.0,328.9925,329.0621,328.9428,328.9627,800.0
2025-05-16 11:30:00,330.98,331.33,330.98,331.22,3303.0,329.0919,329.4399,329.0919,329.3306,3303.0
2025-05-16 11:35:00,331.41,331.55,330.86,330.87,2400.0,329.5195,329.6587,328.9726,328.9826,2400.0
2025-05-16 11:40:00,330.96,331.19,330.77,330.77,1437.0,329.0721,329.3007,328.8831,328.8831,1437.0
2025-05-16 11:45:00,330.71,330.78,330.36,330.43,1300.0,328.8235,328.8931,328.4755,328.5451,1300.0
2025-05-16 11:50:00,330.51,330.83,330.27,330.83,1104.0,328.6246,328.9428,328.386,328.9428,1104.0
2025-05-16 11:55:00,330.83,330.99,330.83,330.99,1100.0,328.9428,329.1019,328.9428,329.1019,1100.0
2025-05-16 12:00:00,330.96,331.58,330.96,331.58,2210.0,329.0721,329.6885,329.0721,329.6885,2210.0
2025-05-16 12:05:00,331.73,331.74,331.29,331.29,2288.0,329.8377,329.8476,329.4002,329.4002,2288.0
2025-05-16 12:10:00,331.77,332.21,331.77,332.15,2443.0,329.8774,330.3149,329.8774,330.2553,2443.0
2025-05-16 12:15:00,332.15,332.15,332.15,332.15,0.0,330.2553,330.2553,330.2553,330.2553,0.0
2025-05-16 12:20:00,332.0,332.44,332.0,332.43,946.0,330.1061,330.5436,330.1061,330.5337,946.0
2025-05-16 12:25:00,332.32,332.43,332.16,332.36,1000.0,330.4243,330.5337,330.2652,330.4641,1000.0
2025-05-16 12:30:00,332.35,332.48,332.2,332.24,2000.0,330.4541,330.5834,330.305,330.3448,2000.0
2025-05-16 12:35:00,332.37,332.57,332.17,332.56,5902.0,330.474,330.6729,330.2752,330.6629,5902.0
2025-05-16 12:40:00,332.79,332.86,332.51,332.51,1296.0,330.8916,330.9612,330.6132,330.6132,1296.0
2025-05-16 12:45:00,332.63,332.67,332.63,332.64,400.0,330.7325,330.7723,330.7325,330.7425,400.0
2025-05-16 12:50:00,332.41,332.81,332.41,332.81,1679.0,330.5138,330.9115,330.5138,330.9115,1679.0
2025-05-16 12:55:00,332.76,333.12,332.76,332.96,1292.0,330.8618,331.2197,330.8618,331.0607,1292.0
2025-05-16 13:00:00,332.96,333.16,332.65,333.09,1908.0,331.0607,331.2595,330.7524,331.1899,1908.0
2025-05-16 13:05:00,333.0,333.06,332.86,332.97,600.0,331.1004,331.1601,330.9612,331.0706,600.0
2025-05-16 13:10:00,333.02,333.08,332.84,333.08,807.0,331.1203,331.18,330.9413,331.18,807.0
2025-05-16 13:15:00,333.07,333.27,333.07,333.14,7231.0,331.17,331.3689,331.17,331.2396,7231.0
2025-05-16 13:20:00,333.15,333.22,332.98,333.14,1731.0,331.2496,331.3192,331.0805,331.2396,1731.0
2025-05-16 13:25:00,333.13,333.28,333.11,333.18,781.0,331.2297,331.3788,331.2098,331.2794,781.0
2025-05-16 13:30:00,333.27,333.5,333.23,333.5,2325.0,331.3689,331.5976,331.3291,331.5976,2325.0
2025-05-16 13:35:00,333.39,333.43,332.88,332.88,1418.0,331.4882,331.528,330.9811,330.9811,1418.0
2025-05-16 13:40:00,332.93,333.02,332.87,332.88,1044.0,331.0308,331.1203,330.9712,330.9811,1044.0
2025-05-16 13:45:00,333.09,333.21,333.08,333.21,548.0,331.1899,331.3092,331.18,331.3092,548.0
2025-05-16 13:50:00,333.06,333.06,332.92,333.01,600.0,331.1601,331.1601,331.0209,331.1104,600.0
2025-05-16 13:55:00,333.01,333.01,333.01,333.01,600.0,331.1104,331.1104,331.1104,331.1104,600.0
2025-05-16 14:00:00,333.01,333.4,333.01,333.22,2258.0,331.1104,331.4981,331.1104,331.3192,2258.0
2025-05-16 14:05:00,333.33,333.55,333.22,333.38,5361.0,331.4285,331.6473,331.3192,331.4783,5361.0
2025-05-16 14:10:00,333.55,333.65,333.4,333.65,1922.0,331.6473,331.7467,331.4981,331.7467,1922.0
2025-05-16 14:15:00,333.63,333.76,333.48,333.48,1223.0,331.7268,331.8561,331.5777,331.5777,1223.0
2025-05-16 14:20:00,333.63,333.78,333.48,333.48,1300.0,331.7268,331.876,331.5777,331.5777,1300.0
2025-05-16 14:25:00,333.63,333.63,333.63,333.63,520.0,331.7268,331.7268,331.7268,331.7268,520.0
2025-05-16 14:30:00,333.6,333.84,333.59,333.73,3410.0,331.697,331.9356,331.6871,331.8263,3410.0
2025-05-16 14:35:00,333.82,334.31,333.8,334.15,3127.0,331.9157,332.403,331.8959,332.2439,3127.0
2025-05-16 14:40:00,333.95,334.45,333.94,334.45,1834.0,332.045,332.5422,332.0351,332.5422,1834.0
2025-05-16 14:45:00,334.35,334.48,334.28,334.48,2095.0,332.4427,332.572,332.3731,332.572,2095.0
2025-05-16 14:50:00,334.46,334.66,334.41,334.62,1903.0,332.5521,332.751,332.5024,332.7112,1903.0
2025-05-16 14:55:00,334.58,334.67,334.4,334.52,2248.0,332.6714,332.7609,332.4924,332.6118,2248.0
2025-05-16 15:00:00,334.61,334.61,334.16,334.35,4375.0,332.7012,332.7012,332.2538,332.4427,4375.0
2025-05-16 15:05:00,334.43,334.73,334.43,334.69,2496.0,332.5223,332.8206,332.5223,332.7808,2496.0
2025-05-16 15:10:00,334.67,334.88,334.6,334.8,2731.0,332.7609,332.9697,332.6913,332.8902,2731.0
2025-05-16 15:15:00,334.82,334.88,334.4,334.4,14021.0,332.91,332.9697,332.4924,332.4924,14021.0
2025-05-16 15:20:00,334.35,334.4,334.16,334.3,2561.0,332.4427,332.4924,332.2538,332.393,2561.0
2025-05-16 15:25:00,334.29,334.33,334.07,334.13,1841.0,332.3831,332.4228,332.1643,332.224,1841.0
2025-05-16 15:30:00,334.09,334.42,334.08,334.26,3776.0,332.1842,332.5123,332.1743,332.3532,3776.0
2025-05-16 15:35:00,334.3,334.41,334.12,334.41,4032.0,332.393,332.5024,332.214,332.5024,4032.0
2025-05-16 15:40:00,334.3,334.67,334.26,334.67,3710.0,332.393,332.7609,332.3532,332.7609,3710.0
2025-05-16 15:45:00,334.62,334.77,334.42,334.5,8739.0,332.7112,332.8603,332.5123,332.5919,8739.0
2025-05-16 15:50:00,334.39,335.04,334.28,334.6,9784.0,332.4825,333.1288,332.3731,332.6913,9784.0
2025-05-16 15:55:00,334.6,334.87,334.32,334.62,40466.0,332.6913,332.9598,332.4129,332.7112,40466.0
2025-05-19 09:30:00,331.29,331.29,328.17,330.68,19503.0,329.4002,329.4002,326.298,328.7937,19503.0
2025-05-19 09:35:00,330.54,332.29,330.39,332.28,3484.0,328.6545,330.3945,328.5053,330.3845,3484.0
2025-05-19 09:40:00,331.9,332.16,330.96,332.16,4288.0,330.0067,330.2652,329.0721,330.2652,4288.0
2025-05-19 09:45:00,332.37,333.2,332.37,333.2,1427.0,330.474,331.2993,330.474,331.2993,1427.0
2025-05-19 09:50:00,333.29,333.76,333.29,333.44,730.0,331.3888,331.8561,331.3888,331.5379,730.0
2025-05-19 09:55:00,333.83,334.67,333.82,334.55,4053.0,331.9257,332.7609,331.9157,332.6416,4053.0
2025-05-19 10:00:00,334.66,335.59,334.62,335.41,4001.0,332.751,333.6756,332.7112,333.4967,4001.0
2025-05-19 10:05:00,335.4,335.61,335.17,335.17,1204.0,333.4867,333.6955,333.258,333.258,1204.0
2025-05-19 10:10:00,335.16,335.35,335.04,335.04,1316.0,333.2481,333.437,333.1288,333.1288,1316.0
2025-05-19 10:15:00,335.52,336.18,335.37,336.06,1200.0,333.606,334.2623,333.4569,334.143,1200.0
2025-05-19 10:20:00,335.98,335.98,335.01,335.02,2211.0,334.0634,334.0634,333.099,333.1089,2211.0
2025-05-19 10:25:00,335.26,335.31,334.56,334.56,2451.0,333.3475,333.3972,332.6515,332.6515,2451.0
2025-05-19 10:30:00,334.86,335.17,334.51,335.17,1826.0,332.9498,333.258,332.6018,333.258,1826.0
2025-05-19 10:35:00,335.44,335.76,335.44,335.55,900.0,333.5265,333.8447,333.5265,333.6359,900.0
2025-05-19 10:40:00,335.55,335.71,335.24,335.24,1543.0,333.6359,333.795,333.3276,333.3276,1543.0
2025-05-19 10:45:00,335.17,335.51,334.99,335.0,1235.0,333.258,333.5961,333.0791,333.089,1235.0
2025-05-19 10:50:00,335.14,335.37,334.94,335.17,2015.0,333.2282,333.4569,333.0294,333.258,2015.0
2025-05-19 10:55:00,335.1,335.14,334.63,334.64,679.0,333.1884,333.2282,332.7211,332.7311,679.0
2025-05-19 11:00:00,334.93,335.64,334.93,335.64,3849.0,333.0194,333.7254,333.0194,333.7254,3849.0
2025-05-19 11:05:00,335.55,335.76,335.34,335.76,613.0,333.6359,333.8447,333.4271,333.8447,613.0
2025-05-19 11:10:00,335.78,335.78,335.43,335.65,903.0,333.8646,333.8646,333.5166,333.7353,903.0
2025-05-19 11:15:00,335.5,336.04,335.5,336.04,4458.0,333.5862,334.1231,333.5862,334.1231,4458.0
2025-05-19 11:20:00,336.1,336.1,335.67,335.95,1192.0,334.1827,334.1827,333.7552,334.0336,1192.0
2025-05-19 11:25:00,335.76,335.76,335.26,335.27,708.0,333.8447,333.8447,333.3475,333.3575,708.0
2025-05-19 11:30:00,335.47,336.12,335.47,335.93,3792.0,333.5563,334.2026,333.5563,334.0137,3792.0
2025-05-19 11:35:00,336.08,336.41,335.87,336.41,1466.0,334.1629,334.491,333.9541,334.491,1466.0
2025-05-19 11:40:00,336.55,336.79,336.55,336.61,2310.0,334.6302,334.8688,334.6302,334.6898,2310.0
2025-05-19 11:45:00,336.61,336.78,335.87,335.87,2265.0,334.6898,334.8589,333.9541,333.9541,2265.0
2025-05-19 11:50:00,335.87,335.87,335.72,335.72,1000.0,333.9541,333.9541,333.8049,333.8049,1000.0
2025-05-19 11:55:00,335.87,336.06,335.87,335.98,1127.0,333.9541,334.143,333.9541,334.0634,1127.0
2025-05-19 12:00:00,335.98,336.2,335.93,336.06,907.0,334.0634,334.2822,334.0137,334.143,907.0
2025-05-19 12:05:00,336.22,336.37,336.1,336.37,525.0,334.3021,334.4512,334.1827,334.4512,525.0
2025-05-19 12:10:00,336.34,336.39,336.25,336.32,1698.0,334.4214,334.4711,334.3319,334.4015,1698.0
2025-05-19 12:15:00,336.47,336.55,336.28,336.28,933.0,334.5506,334.6302,334.3617,334.3617,933.0
2025-05-19 12:20:00,335.91,336.16,335.85,336.16,769.0,333.9938,334.2424,333.9342,334.2424,769.0
2025-05-19 12:25:00,336.14,336.36,336.14,336.32,1356.0,334.2225,334.4413,334.2225,334.4015,1356.0
2025-05-19 12:30:00,336.39,336.6,336.33,336.6,1748.0,334.4711,334.6799,334.4114,334.6799,1748.0
2025-05-19 12:35:00,336.62,336.9,336.48,336.51,6164.0,334.6998,334.9782,334.5606,334.5904,6164.0
2025-05-19 12:40:00,336.22,336.45,336.22,336.44,200.0,334.3021,334.5307,334.3021,334.5208,200.0
2025-05-19 12:45:00,336.62,336.62,336.41,336.6,1516.0,334.6998,334.6998,334.491,334.6799,1516.0
2025-05-19 12:50:00,336.62,336.92,336.62,336.92,1212.0,334.6998,334.9981,334.6998,334.9981,1212.0
2025-05-19 12:55:00,336.76,337.0,336.66,336.78,1680.0,334.839,335.0776,334.7395,334.8589,1680.0
2025-05-19 13:00:00,336.78,337.04,336.57,337.04,1891.0,334.8589,335.1174,334.6501,335.1174,1891.0
2025-05-19 13:05:00,336.92,337.11,336.8,337.07,1250.0,334.9981,335.187,334.8787,335.1472,1250.0
2025-05-19 13:10:00,336.94,337.13,336.93,336.96,2797.0,335.0179,335.2069,335.008,335.0378,2797.0
2025-05-19 13:15:00,337.0,337.0,336.66,336.72,1676.0,335.0776,335.0776,334.7395,334.7992,1676.0
2025-05-19 13:20:00,336.56,336.68,336.36,336.58,1931.0,334.6401,334.7594,334.4413,334.66,1931.0
2025-05-19 13:25:00,336.71,336.89,336.63,336.77,1801.0,334.7893,334.9682,334.7097,334.8489,1801.0
2025-05-19 13:30:00,336.63,336.78,336.45,336.78,1798.0,334.7097,334.8589,334.5307,334.8589,1798.0
2025-05-19 13:35:00,336.81,336.81,336.6,336.73,500.0,334.8887,334.8887,334.6799,334.8091,500.0
2025-05-19 13:40:00,336.63,336.72,336.62,336.72,440.0,334.7097,334.7992,334.6998,334.7992,440.0
2025-05-19 13:45:00,336.56,336.56,336.56,336.56,100.0,334.6401,334.6401,334.6401,334.6401,100.0
2025-05-19 13:50:00,336.5,336.7,336.49,336.63,1578.0,334.5805,334.7793,334.5705,334.7097,1578.0
2025-05-19 13:55:00,336.68,336.68,336.35,336.35,1313.0,334.7594,334.7594,334.4313,334.4313,1313.0
2025-05-19 14:00:00,336.2,336.25,335.76,336.15,1261.0,334.2822,334.3319,333.8447,334.2325,1261.0
2025-05-19 14:05:00,336.06,336.32,336.06,336.32,1389.0,334.143,334.4015,334.143,334.4015,1389.0
2025-05-19 14:10:00,335.85,336.06,335.79,336.06,1103.0,333.9342,334.143,333.8745,334.143,1103.0
2025-05-19 14:15:00,335.87,335.87,335.21,335.21,974.0,333.9541,333.9541,333.2978,333.2978,974.0
2025-05-19 14:20:00,335.25,335.62,335.25,335.62,799.0,333.3376,333.7055,333.3376,333.7055,799.0
2025-05-19 14:25:00,335.69,335.9,335.69,335.9,1710.0,333.7751,333.9839,333.7751,333.9839,1710.0
2025-05-19 14:30:00,335.72,336.05,335.72,335.99,892.0,333.8049,334.133,333.8049,334.0734,892.0
2025-05-19 14:35:00,335.83,336.17,335.83,336.09,700.0,333.9143,334.2523,333.9143,334.1728,700.0
2025-05-19 14:40:00,336.28,336.28,335.96,335.97,322.0,334.3617,334.3617,334.0435,334.0535,322.0
2025-05-19 14:45:00,335.66,335.72,335.57,335.72,500.0,333.7452,333.8049,333.6558,333.8049,500.0
2025-05-19 14:50:00,335.73,335.85,335.59,335.66,2366.0,333.8149,333.9342,333.6756,333.7452,2366.0
2025-05-19 14:55:00,335.83,336.02,335.79,335.87,1991.0,333.9143,334.1032,333.8745,333.9541,1991.0
2025-05-19 15:00:00,336.04,336.05,335.67,335.69,2612.0,334.1231,334.133,333.7552,333.7751,2612.0
2025-05-19 15:05:00,335.86,335.99,335.77,335.78,1644.0,333.9441,334.0734,333.8546,333.8646,1644.0
2025-05-19 15:10:00,335.77,335.87,335.71,335.72,1802.0,333.8546,333.9541,333.795,333.8049,1802.0
2025-05-19 15:15:00,335.6,335.75,335.48,335.57,5785.0,333.6856,333.8347,333.5663,333.6558,5785.0
2025-05-19 15:20:00,335.65,335.95,335.65,335.89,1800.0,333.7353,334.0336,333.7353,333.9739,1800.0
2025-05-19 15:25:00,335.86,335.86,335.37,335.44,2746.0,333.9441,333.9441,333.4569,333.5265,2746.0
2025-05-19 15:30:00,335.61,335.74,335.49,335.74,1621.0,333.6955,333.8248,333.5762,333.8248,1621.0
2025-05-19 15:35:00,335.56,335.91,335.56,335.75,1990.0,333.6458,333.9938,333.6458,333.8347,1990.0
2025-05-19 15:40:00,335.92,335.92,335.65,335.87,2550.0,334.0038,334.0038,333.7353,333.9541,2550.0
2025-05-19 15:45:00,335.78,336.45,335.77,336.45,4925.0,333.8646,334.5307,333.8546,334.5307,4925.0
2025-05-19 15:50:00,336.45,336.99,336.43,336.64,11410.0,334.5307,335.0677,334.5109,334.7197,11410.0
2025-05-19 15:55:00,336.63,336.9,336.38,336.68,41696.0,334.7097,334.9782,334.4611,334.7594,41696.0
2025-05-20 09:30:00,335.2,336.2,334.74,335.16,20423.0,333.2879,334.2822,332.8305,333.2481,20423.0
2025-05-20 09:35:00,334.97,336.61,334.65,336.05,19329.0,333.0592,334.6898,332.741,334.133,19329.0
2025-05-20 09:40:00,336.23,336.41,335.1,335.12,3346.0,334.312,334.491,333.1884,333.2083,3346.0
2025-05-20 09:45:00,335.26,335.59,335.0,335.59,3303.0,333.3475,333.6756,333.089,333.6756,3303.0
2025-05-20 09:50:00,335.73,336.07,335.19,335.37,11974.0,333.8149,334.1529,333.2779,333.4569,11974.0
2025-05-20 09:55:00,335.37,335.74,334.9,335.37,2318.0,333.4569,333.8248,332.9896,333.4569,2318.0
2025-05-20 10:00:00,334.49,334.73,333.44,333.86,4880.0,332.5819,332.8206,331.5379,331.9555,4880.0
2025-05-20 10:05:00,333.86,333.91,333.21,333.91,6062.0,331.9555,332.0052,331.3092,332.0052,6062.0
2025-05-20 10:10:00,333.53,334.12,333.52,333.6,3835.0,331.6274,332.214,331.6175,331.697,3835.0
2025-05-20 10:15:00,333.88,333.89,333.5,333.88,2358.0,331.9754,331.9853,331.5976,331.9754,2358.0
2025-05-20 10:20:00,333.92,334.1,333.25,333.98,26557.0,332.0152,332.1941,331.349,332.0748,26557.0
2025-05-20 10:25:00,334.0,334.0,332.82,332.83,3990.0,332.0947,332.0947,330.9214,330.9314,3990.0
2025-05-20 10:30:00,332.85,333.63,332.84,333.01,2469.0,330.9513,331.7268,330.9413,331.1104,2469.0
2025-05-20 10:35:00,333.2,333.65,332.83,333.47,6865.0,331.2993,331.7467,330.9314,331.5677,6865.0
2025-05-20 10:40:00,333.66,334.38,333.41,334.16,16110.0,331.7567,332.4726,331.5081,332.2538,16110.0
2025-05-20 10:45:00,334.43,334.43,333.66,333.66,1380.0,332.5223,332.5223,331.7567,331.7567,1380.0
2025-05-20 10:50:00,333.76,333.76,333.4,333.5,2902.0,331.8561,331.8561,331.4981,331.5976,2902.0
2025-05-20 10:55:00,333.49,333.71,332.89,332.9,3154.0,331.5876,331.8064,330.9911,331.001,3154.0
2025-05-20 11:00:00,332.93,333.48,332.85,332.85,5989.0,331.0308,331.5777,330.9513,330.9513,5989.0
2025-05-20 11:05:00,332.98,333.0,332.62,332.63,3592.0,331.0805,331.1004,330.7226,330.7325,3592.0
2025-05-20 11:10:00,333.19,333.26,332.85,333.06,1499.0,331.2893,331.3589,330.9513,331.1601,1499.0
2025-05-20 11:15:00,333.03,333.04,332.78,332.99,4637.0,331.1303,331.1402,330.8817,331.0905,4637.0
2025-05-20 11:20:00,333.14,333.14,332.61,332.61,4000.0,331.2396,331.2396,330.7126,330.7126,4000.0
2025-05-20 11:25:00,332.52,333.04,332.49,332.8,3533.0,330.6232,331.1402,330.5933,330.9016,3533.0
2025-05-20 11:30:00,332.8,332.98,332.73,332.97,1526.0,330.9016,331.0805,330.832,331.0706,1526.0
2025-05-20 11:35:00,332.74,333.0,332.51,332.51,3822.0,330.8419,331.1004,330.6132,330.6132,3822.0
2025-05-20 11:40:00,332.49,332.49,331.72,332.22,6276.0,330.5933,330.5933,329.8277,330.3249,6276.0
2025-05-20 11:45:00,332.09,332.19,331.75,332.13,8039.0,330.1956,330.295,329.8576,330.2354,8039.0
2025-05-20 11:50:00,332.0,332.19,332.0,332.0,900.0,330.1061,330.295,330.1061,330.1061,900.0
2025-05-20 11:55:00,332.11,332.54,332.11,332.54,2201.0,330.2155,330.643,330.2155,330.643,2201.0
2025-05-20 12:00:00,332.36,332.38,331.85,331.85,3600.0,330.4641,330.484,329.957,329.957,3600.0
2025-05-20 12:05:00,331.75,331.98,331.75,331.98,1854.0,329.8576,330.0862,329.8576,330.0862,1854.0
2025-05-20 12:10:00,331.99,332.1,331.82,331.98,2140.0,330.0962,330.2056,329.9272,330.0862,2140.0
2025-05-20 12:15:00,331.8,331.97,331.58,331.73,1203.0,329.9073,330.0763,329.6885,329.8377,1203.0
2025-05-20 12:20:00,331.79,331.97,331.58,331.78,4329.0,329.8973,330.0763,329.6885,329.8874,4329.0
2025-05-20 12:25:00,331.75,331.78,331.62,331.73,1100.0,329.8576,329.8874,329.7283,329.8377,1100.0
2025-05-20 12:30:00,331.67,331.67,331.24,331.24,3958.0,329.778,329.778,329.3505,329.3505,3958.0
2025-05-20 12:35:00,331.27,331.58,331.24,331.27,1674.0,329.3803,329.6885,329.3505,329.3803,1674.0
2025-05-20 12:40:00,331.43,331.79,331.24,331.48,5956.0,329.5394,329.8973,329.3505,329.5891,5956.0
2025-05-20 12:45:00,331.3,332.02,331.29,332.02,1307.0,329.4101,330.126,329.4002,330.126,1307.0
2025-05-20 12:50:00,331.81,332.29,331.81,332.09,1813.0,329.9172,330.3945,329.9172,330.1956,1813.0
2025-05-20 12:55:00,332.28,332.76,332.28,332.76,1701.0,330.3845,330.8618,330.3845,330.8618,1701.0
2025-05-20 13:00:00,332.64,333.13,332.64,332.92,1800.0,330.7425,331.2297,330.7425,331.0209,1800.0
2025-05-20 13:05:00,332.82,332.94,332.34,332.39,1496.0,330.9214,331.0408,330.4442,330.4939,1496.0
2025-05-20 13:10:00,332.47,332.84,332.47,332.79,1882.0,330.5734,330.9413,330.5734,330.8916,1882.0
2025-05-20 13:15:00,332.78,332.84,332.49,332.49,700.0,330.8817,330.9413,330.5933,330.5933,700.0
2025-05-20 13:20:00,332.48,332.86,332.39,332.82,2339.0,330.5834,330.9612,330.4939,330.9214,2339.0
2025-05-20 13:25:00,332.66,333.13,332.66,332.85,2844.0,330.7624,331.2297,330.7624,330.9513,2844.0
2025-05-20 13:30:00,332.85,333.09,332.68,333.09,1520.0,330.9513,331.1899,330.7822,331.1899,1520.0
2025-05-20 13:35:00,332.92,333.24,332.88,333.24,1713.0,331.0209,331.3391,330.9811,331.3391,1713.0
2025-05-20 13:40:00,332.9,333.06,332.79,332.94,600.0,331.001,331.1601,330.8916,331.0408,600.0
2025-05-20 13:45:00,332.99,332.99,332.46,332.63,1408.0,331.0905,331.0905,330.5635,330.7325,1408.0
2025-05-20 13:50:00,332.81,332.87,332.63,332.66,600.0,330.9115,330.9712,330.7325,330.7624,600.0
2025-05-20 13:55:00,332.87,332.87,332.59,332.65,6487.0,330.9712,330.9712,330.6928,330.7524,6487.0
2025-05-20 14:00:00,332.53,332.59,332.22,332.4,3340.0,330.6331,330.6928,330.3249,330.5038,3340.0
2025-05-20 14:05:00,332.38,332.6,332.38,332.38,2269.0,330.484,330.7027,330.484,330.484,2269.0
2025-05-20 14:10:00,332.15,332.29,332.15,332.17,528.0,330.2553,330.3945,330.2553,330.2752,528.0
2025-05-20 14:15:00,331.99,332.15,331.93,332.09,1000.0,330.0962,330.2553,330.0365,330.1956,1000.0
2025-05-20 14:20:00,331.99,331.99,331.0,331.42,6063.0,330.0962,330.0962,329.1118,329.5294,6063.0
2025-05-20 14:25:00,331.42,331.42,330.75,330.76,508.0,329.5294,329.5294,328.8633,328.8732,508.0
2025-05-20 14:30:00,330.65,330.89,330.52,330.89,2701.0,328.7638,329.0025,328.6346,329.0025,2701.0
2025-05-20 14:35:00,331.01,331.21,330.77,331.21,3364.0,329.1218,329.3206,328.8831,329.3206,3364.0
2025-05-20 14:40:00,331.13,331.13,330.58,330.7,5511.0,329.2411,329.2411,328.6942,328.8135,5511.0
2025-05-20 14:45:00,330.72,330.72,330.46,330.46,800.0,328.8334,328.8334,328.5749,328.5749,800.0
2025-05-20 14:50:00,330.43,331.02,330.43,330.8,12336.0,328.5451,329.1317,328.5451,328.913,12336.0
2025-05-20 14:55:00,331.02,331.31,331.02,331.24,1900.0,329.1317,329.4201,329.1317,329.3505,1900.0
2025-05-20 15:00:00,331.12,331.12,330.47,330.52,4200.0,329.2311,329.2311,328.5849,328.6346,4200.0
2025-05-20 15:05:00,330.52,330.75,330.29,330.75,1600.0,328.6346,328.8633,328.4059,328.8633,1600.0
2025-05-20 15:10:00,330.81,330.92,330.62,330.92,3206.0,328.9229,329.0323,328.734,329.0323,3206.0
2025-05-20 15:15:00,330.75,331.06,330.68,331.06,1593.0,328.8633,329.1715,328.7937,329.1715,1593.0
2025-05-20 15:20:00,330.94,331.0,330.81,330.99,1386.0,329.0522,329.1118,328.9229,329.1019,1386.0
2025-05-20 15:25:00,331.0,331.12,330.95,331.0,3016.0,329.1118,329.2311,329.0621,329.1118,3016.0
2025-05-20 15:30:00,331.0,331.24,330.94,331.01,1898.0,329.1118,329.3505,329.0522,329.1218,1898.0
2025-05-20 15:35:00,331.02,331.18,330.87,331.18,3313.0,329.1317,329.2908,328.9826,329.2908,3313.0
2025-05-20 15:40:00,330.89,331.14,330.89,331.13,6026.0,329.0025,329.251,329.0025,329.2411,6026.0
2025-05-20 15:45:00,331.16,331.35,330.93,331.12,10601.0,329.2709,329.4598,329.0422,329.2311,10601.0
2025-05-20 15:50:00,331.11,331.83,331.1,331.74,5532.0,329.2212,329.9371,329.2113,329.8476,5532.0
2025-05-20 15:55:00,331.81,331.81,330.72,331.53,35979.0,329.9172,329.9172,328.8334,329.6388,35979.0
2025-05-21 09:30:00,328.6,329.68,328.04,329.03,17312.0,326.7255,327.7994,326.1687,327.1531,17312.0
2025-05-21 09:35:00,329.2,329.65,328.31,328.31,788.0,327.3221,327.7695,326.4372,326.4372,788.0
2025-05-21 09:40:00,329.23,329.57,329.23,329.37,800.0,327.3519,327.69,327.3519,327.4911,800.0
2025-05-21 09:45:00,329.4,329.43,328.75,328.81,2250.0,327.521,327.5508,326.8747,326.9343,2250.0
2025-05-21 09:50:00,328.79,329.01,328.18,328.86,4477.0,326.9144,327.1332,326.3079,326.984,4477.0
2025-05-21 09:55:00,328.81,329.12,328.78,328.78,429.0,326.9343,327.2426,326.9045,326.9045,429.0
2025-05-21 10:00:00,328.47,328.97,328.46,328.78,2585.0,326.5963,327.0934,326.5863,326.9045,2585.0
2025-05-21 10:05:00,329.15,329.44,329.02,329.44,804.0,327.2724,327.5607,327.1431,327.5607,804.0
2025-05-21 10:10:00,328.88,328.88,328.33,328.34,400.0,327.0039,327.0039,326.4571,326.467,400.0
2025-05-21 10:15:00,328.35,328.8,328.32,328.65,1017.0,326.4769,326.9244,326.4471,326.7752,1017.0
2025-05-21 10:20:00,328.72,328.74,328.72,328.73,300.0,326.8448,326.8647,326.8448,326.8548,300.0
2025-05-21 10:25:00,328.74,328.74,328.53,328.54,1805.0,326.8647,326.8647,326.6559,326.6659,1805.0
2025-05-21 10:30:00,328.04,328.04,327.86,328.0,603.0,326.1687,326.1687,325.9897,326.1289,603.0
2025-05-21 10:35:00,327.76,328.02,327.71,328.02,847.0,325.8903,326.1488,325.8406,326.1488,847.0
2025-05-21 10:40:00,328.26,328.34,328.26,328.34,348.0,326.3875,326.467,326.3875,326.467,348.0
2025-05-21 10:45:00,328.38,328.38,327.59,328.11,836.0,326.5068,326.5068,325.7213,326.2383,836.0
2025-05-21 10:50:00,327.78,328.12,327.77,328.12,836.0,325.9102,326.2483,325.9003,326.2483,836.0
2025-05-21 10:55:00,328.13,328.44,328.13,328.31,544.0,326.2582,326.5664,326.2582,326.4372,544.0
2025-05-21 11:00:00,328.65,328.65,328.65,328.65,100.0,326.7752,326.7752,326.7752,326.7752,100.0
2025-05-21 11:05:00,328.04,328.22,327.89,328.22,553.0,326.1687,326.3477,326.0196,326.3477,553.0
2025-05-21 11:10:00,328.3,328.89,328.29,328.89,1667.0,326.4272,327.0139,326.4173,327.0139,1667.0
2025-05-21 11:15:00,329.01,329.03,328.48,328.77,722.0,327.1332,327.1531,326.6062,326.8946,722.0
2025-05-21 11:20:00,328.46,328.46,328.21,328.28,740.0,326.5863,326.5863,326.3377,326.4073,740.0
2025-05-21 11:25:00,328.51,328.79,328.51,328.79,1050.0,326.636,326.9144,326.636,326.9144,1050.0
2025-05-21 11:30:00,328.45,329.14,328.25,328.97,13439.0,326.5764,327.2624,326.3775,327.0934,13439.0
2025-05-21 11:35:00,328.55,329.23,328.5,329.23,1781.0,326.6758,327.3519,326.6261,327.3519,1781.0
2025-05-21 11:40:00,328.97,329.24,328.97,329.13,727.0,327.0934,327.3619,327.0934,327.2525,727.0
2025-05-21 11:45:00,328.91,329.1,328.91,329.1,816.0,327.0338,327.2227,327.0338,327.2227,816.0
2025-05-21 11:50:00,329.22,329.99,329.22,329.99,1025.0,327.342,328.1076,327.342,328.1076,1025.0
2025-05-21 11:55:00,330.15,330.15,329.44,329.61,1992.0,328.2667,328.2667,327.5607,327.7298,1992.0
2025-05-21 12:00:00,329.41,329.72,329.41,329.63,2429.0,327.5309,327.8391,327.5309,327.7496,2429.0
2025-05-21 12:05:00,329.62,329.62,329.61,329.62,100.0,327.7397,327.7397,327.7298,327.7397,100.0
2025-05-21 12:10:00,329.81,329.87,329.68,329.69,1100.0,327.9286,327.9883,327.7994,327.8093,1100.0
2025-05-21 12:15:00,329.69,329.76,329.36,329.36,470.0,327.8093,327.8789,327.4812,327.4812,470.0
2025-05-21 12:20:00,329.49,329.49,329.03,329.03,375.0,327.6104,327.6104,327.1531,327.1531,375.0
2025-05-21 12:25:00,329.2,329.22,329.2,329.22,246.0,327.3221,327.342,327.3221,327.342,246.0
2025-05-21 12:30:00,329.3,329.51,329.3,329.43,5987.0,327.4215,327.6303,327.4215,327.5508,5987.0
2025-05-21 12:35:00,329.62,329.62,329.3,329.3,236.0,327.7397,327.7397,327.4215,327.4215,236.0
2025-05-21 12:40:00,329.3,329.38,329.17,329.17,1791.0,327.4215,327.5011,327.2923,327.2923,1791.0
2025-05-21 12:45:00,329.2,329.53,329.18,329.43,4907.0,327.3221,327.6502,327.3022,327.5508,4907.0
2025-05-21 12:50:00,329.36,329.36,329.12,329.12,400.0,327.4812,327.4812,327.2426,327.2426,400.0
2025-05-21 12:55:00,329.03,329.18,328.45,328.6,2463.0,327.1531,327.3022,326.5764,326.7255,2463.0
2025-05-21 13:00:00,328.68,328.98,328.68,328.98,800.0,326.8051,327.1034,326.8051,327.1034,800.0
2025-05-21 13:05:00,328.75,328.75,328.36,328.36,300.0,326.8747,326.8747,326.4869,326.4869,300.0
2025-05-21 13:10:00,327.71,327.96,327.71,327.96,200.0,325.8406,326.0892,325.8406,326.0892,200.0
2025-05-21 13:15:00,327.29,327.34,326.37,326.37,850.0,325.423,325.4727,324.5082,324.5082,850.0
2025-05-21 13:20:00,326.06,326.06,325.24,325.61,2200.0,324.2,324.2,323.3847,323.7526,2200.0
2025-05-21 13:25:00,325.27,325.27,324.51,324.51,1361.0,323.4145,323.4145,322.6589,322.6589,1361.0
2025-05-21 13:30:00,324.3,325.41,324.14,325.38,3170.0,322.4501,323.5537,322.291,323.5239,3170.0
2025-05-21 13:35:00,325.07,326.12,325.07,326.12,929.0,323.2157,324.2597,323.2157,324.2597,929.0
2025-05-21 13:40:00,325.96,326.04,325.83,326.04,720.0,324.1006,324.1801,323.9713,324.1801,720.0
2025-05-21 13:45:00,325.66,326.15,325.59,326.15,924.0,323.8023,324.2895,323.7327,324.2895,924.0
2025-05-21 13:50:00,326.19,326.34,325.62,325.91,1600.0,324.3293,324.4784,323.7625,324.0509,1600.0
2025-05-21 13:55:00,325.71,325.71,325.64,325.64,466.0,323.852,323.852,323.7824,323.7824,466.0
2025-05-21 14:00:00,325.82,325.82,325.14,325.14,800.0,323.9614,323.9614,323.2853,323.2853,800.0
2025-05-21 14:05:00,325.14,325.45,325.14,325.34,1203.0,323.2853,323.5935,323.2853,323.4841,1203.0
2025-05-21 14:10:00,325.1,325.13,324.81,324.87,1140.0,323.2455,323.2753,322.9571,323.0168,1140.0
2025-05-21 14:15:00,325.0,325.42,325.0,325.19,978.0,323.1461,323.5637,323.1461,323.335,978.0
2025-05-21 14:20:00,324.84,324.98,324.53,324.84,1430.0,322.987,323.1262,322.6787,322.987,1430.0
2025-05-21 14:25:00,324.95,325.27,324.95,325.14,820.0,323.0963,323.4145,323.0963,323.2853,820.0
2025-05-21 14:30:00,325.31,325.44,325.13,325.32,1592.0,323.4543,323.5835,323.2753,323.4642,1592.0
2025-05-21 14:35:00,325.52,325.52,325.18,325.36,1844.0,323.6631,323.6631,323.325,323.504,1844.0
2025-05-21 14:40:00,325.45,325.45,325.11,325.3,2312.0,323.5935,323.5935,323.2554,323.4443,2312.0
2025-05-21 14:45:00,325.43,325.43,324.86,324.86,709.0,323.5736,323.5736,323.0069,323.0069,709.0
2025-05-21 14:50:00,324.84,324.91,324.66,324.66,1014.0,322.987,323.0566,322.808,322.808,1014.0
2025-05-21 14:55:00,324.6,324.81,324.52,324.81,900.0,322.7483,322.9571,322.6688,322.9571,900.0
2025-05-21 15:00:00,324.54,324.6,324.28,324.33,900.0,322.6887,322.7483,322.4302,322.4799,900.0
2025-05-21 15:05:00,324.28,324.47,323.89,323.9,3450.0,322.4302,322.6191,322.0424,322.0523,3450.0
2025-05-21 15:10:00,323.59,323.92,323.43,323.91,1722.0,321.7441,322.0722,321.585,322.0623,1722.0
2025-05-21 15:15:00,323.91,323.91,323.52,323.52,1513.0,322.0623,322.0623,321.6745,321.6745,1513.0
2025-05-21 15:20:00,323.72,323.79,323.26,323.28,1500.0,321.8734,321.943,321.416,321.4359,1500.0
2025-05-21 15:25:00,323.07,323.15,322.91,323.15,3808.0,321.2271,321.3066,321.068,321.3066,3808.0
2025-05-21 15:30:00,323.15,323.54,323.07,323.54,3017.0,321.3066,321.6944,321.2271,321.6944,3017.0
2025-05-21 15:35:00,323.45,323.72,323.39,323.68,4700.0,321.6049,321.8734,321.5452,321.8336,4700.0
2025-05-21 15:40:00,323.61,323.83,323.61,323.66,896.0,321.764,321.9827,321.764,321.8137,896.0
2025-05-21 15:45:00,323.79,323.79,323.43,323.46,1850.0,321.943,321.943,321.585,321.6148,1850.0
2025-05-21 15:50:00,323.34,323.65,323.22,323.23,5750.0,321.4955,321.8038,321.3762,321.3862,5750.0
2025-05-21 15:55:00,323.19,323.54,322.94,323.04,23721.0,321.3464,321.6944,321.0978,321.1972,23721.0
2025-05-22 09:30:00,321.34,322.67,320.88,320.88,10445.0,319.5069,320.8293,319.0496,319.0496,10445.0
2025-05-22 09:35:00,320.37,320.37,319.56,319.88,2106.0,318.5425,318.5425,317.7371,318.0553,2106.0
2025-05-22 09:40:00,319.88,320.97,319.88,320.11,3280.0,318.0553,319.139,318.0553,318.284,3280.0
2025-05-22 09:45:00,320.12,320.4,320.02,320.25,2790.0,318.2939,318.5723,318.1945,318.4232,2790.0
2025-05-22 09:50:00,320.35,321.05,320.19,320.91,2841.0,318.5226,319.2186,318.3635,319.0794,2841.0
2025-05-22 09:55:00,320.84,321.1,320.7,321.06,3566.0,319.0098,319.2683,318.8706,319.2285,3566.0
2025-05-22 10:00:00,321.26,321.83,320.94,321.16,10877.0,319.4274,319.9941,319.1092,319.328,10877.0
2025-05-22 10:05:00,321.33,321.99,321.33,321.68,2792.0,319.497,320.1532,319.497,319.845,2792.0
2025-05-22 10:10:00,321.53,321.53,321.02,321.03,1417.0,319.6959,319.6959,319.1888,319.1987,1417.0
2025-05-22 10:15:00,321.04,321.42,321.03,321.39,616.0,319.2086,319.5865,319.1987,319.5567,616.0
2025-05-22 10:20:00,320.89,321.05,320.0,320.0,11750.0,319.0595,319.2186,318.1746,318.1746,11750.0
2025-05-22 10:25:00,320.16,320.19,320.08,320.19,700.0,318.3337,318.3635,318.2541,318.3635,700.0
2025-05-22 10:30:00,320.11,320.12,319.49,319.49,4544.0,318.284,318.2939,317.6675,317.6675,4544.0
2025-05-22 10:35:00,319.81,319.81,319.28,319.55,4354.0,317.9857,317.9857,317.4587,317.7271,4354.0
2025-05-22 10:40:00,319.34,319.83,319.3,319.3,12406.0,317.5183,318.0056,317.4786,317.4786,12406.0
2025-05-22 10:45:00,319.34,319.82,319.24,319.82,7188.0,317.5183,317.9956,317.4189,317.9956,7188.0
2025-05-22 10:50:00,319.81,320.21,319.75,320.19,6575.0,317.9857,318.3834,317.926,318.3635,6575.0
2025-05-22 10:55:00,319.86,320.53,319.78,320.53,1787.0,318.0354,318.7016,317.9558,318.7016,1787.0
2025-05-22 11:00:00,320.68,321.28,320.67,321.28,1774.0,318.8507,319.4473,318.8408,319.4473,1774.0
2025-05-22 11:05:00,321.19,321.82,321.19,321.81,1289.0,319.3578,319.9842,319.3578,319.9743,1289.0
2025-05-22 11:10:00,321.64,321.64,321.38,321.4,1039.0,319.8052,319.8052,319.5467,319.5666,1039.0
2025-05-22 11:15:00,321.14,321.36,320.89,320.89,2330.0,319.3081,319.5268,319.0595,319.0595,2330.0
2025-05-22 11:20:00,321.07,321.74,320.75,321.73,2326.0,319.2385,319.9047,318.9203,319.8947,2326.0
2025-05-22 11:25:00,321.49,321.69,321.33,321.6,1100.0,319.6561,319.8549,319.497,319.7655,1100.0
2025-05-22 11:30:00,321.12,321.39,321.07,321.16,930.0,319.2882,319.5567,319.2385,319.328,930.0
2025-05-22 11:35:00,321.32,321.95,321.32,321.95,2534.0,319.4871,320.1135,319.4871,320.1135,2534.0
2025-05-22 11:40:00,321.91,321.91,321.91,321.91,100.0,320.0737,320.0737,320.0737,320.0737,100.0
2025-05-22 11:45:00,321.92,321.95,321.51,321.59,955.0,320.0836,320.1135,319.676,319.7555,955.0
2025-05-22 11:50:00,321.61,321.84,321.58,321.84,880.0,319.7754,320.0041,319.7456,320.0041,880.0
2025-05-22 11:55:00,321.83,321.83,321.56,321.57,2470.0,319.9941,319.9941,319.7257,319.7356,2470.0
2025-05-22 12:00:00,321.81,322.18,321.8,322.11,3925.0,319.9743,320.3421,319.9643,320.2725,3925.0
2025-05-22 12:05:00,321.97,321.97,321.66,321.85,3297.0,320.1333,320.1333,319.8251,320.014,3297.0
2025-05-22 12:10:00,322.0,322.22,321.86,322.22,4218.0,320.1632,320.3819,320.024,320.3819,4218.0
2025-05-22 12:15:00,322.23,322.25,322.02,322.02,910.0,320.3919,320.4117,320.1831,320.1831,910.0
2025-05-22 12:20:00,321.86,321.99,321.69,321.69,600.0,320.024,320.1532,319.8549,319.8549,600.0
2025-05-22 12:25:00,321.73,321.73,321.47,321.47,505.0,319.8947,319.8947,319.6362,319.6362,505.0
2025-05-22 12:30:00,321.65,321.65,321.3,321.59,2611.0,319.8152,319.8152,319.4672,319.7555,2611.0
2025-05-22 12:35:00,321.38,321.59,321.38,321.41,1511.0,319.5467,319.7555,319.5467,319.5765,1511.0
2025-05-22 12:40:00,321.48,321.48,321.47,321.48,100.0,319.6461,319.6461,319.6362,319.6461,100.0
2025-05-22 12:45:00,321.71,321.71,321.48,321.52,1242.0,319.8748,319.8748,319.6461,319.6859,1242.0
2025-05-22 12:50:00,321.3,321.37,321.21,321.31,988.0,319.4672,319.5368,319.3777,319.4771,988.0
2025-05-22 12:55:00,321.29,321.29,321.03,321.03,400.0,319.4572,319.4572,319.1987,319.1987,400.0
2025-05-22 13:00:00,321.06,321.12,320.94,321.0,1112.0,319.2285,319.2882,319.1092,319.1689,1112.0
2025-05-22 13:05:00,321.1,321.11,321.05,321.11,400.0,319.2683,319.2782,319.2186,319.2782,400.0
2025-05-22 13:10:00,321.11,321.45,321.05,321.19,2737.0,319.2782,319.6163,319.2186,319.3578,2737.0
2025-05-22 13:15:00,321.26,321.76,321.17,321.75,2103.0,319.4274,319.9245,319.3379,319.9146,2103.0
2025-05-22 13:20:00,321.81,322.28,321.81,322.21,1167.0,319.9743,320.4416,319.9743,320.372,1167.0
2025-05-22 13:25:00,322.3,322.38,322.15,322.38,714.0,320.4615,320.541,320.3123,320.541,714.0
2025-05-22 13:30:00,322.29,322.49,321.97,322.49,1829.0,320.4515,320.6504,320.1333,320.6504,1829.0
2025-05-22 13:35:00,322.6,322.79,322.44,322.67,5422.0,320.7597,320.9487,320.6007,320.8293,5422.0
2025-05-22 13:40:00,323.09,323.09,323.09,323.09,100.0,321.247,321.247,321.247,321.247,100.0
2025-05-22 13:45:00,323.04,323.17,322.45,322.6,3158.0,321.1972,321.3265,320.6106,320.7597,3158.0
2025-05-22 13:50:00,322.61,322.61,322.2,322.2,3194.0,320.7697,320.7697,320.362,320.362,3194.0
2025-05-22 13:55:00,322.44,322.7,322.44,322.5,881.0,320.6007,320.8592,320.6007,320.6603,881.0
2025-05-22 14:00:00,322.52,322.68,322.46,322.47,665.0,320.6802,320.8393,320.6205,320.6305,665.0
2025-05-22 14:05:00,322.47,322.47,322.18,322.38,1489.0,320.6305,320.6305,320.3421,320.541,1489.0
2025-05-22 14:10:00,322.15,322.56,322.15,322.56,2019.0,320.3123,320.72,320.3123,320.72,2019.0
2025-05-22 14:15:00,322.68,322.88,322.61,322.86,1456.0,320.8393,321.0382,320.7697,321.0183,1456.0
2025-05-22 14:20:00,322.94,323.18,322.69,323.07,4408.0,321.0978,321.3364,320.8492,321.2271,4408.0
2025-05-22 14:25:00,323.07,323.38,323.07,323.38,2535.0,321.2271,321.5353,321.2271,321.5353,2535.0
2025-05-22 14:30:00,323.35,323.57,323.33,323.49,6145.0,321.5055,321.7242,321.4856,321.6447,6145.0
2025-05-22 14:35:00,323.33,323.46,323.24,323.38,2674.0,321.4856,321.6148,321.3961,321.5353,2674.0
2025-05-22 14:40:00,323.38,323.5,322.99,323.46,3848.0,321.5353,321.6546,321.1475,321.6148,3848.0
2025-05-22 14:45:00,323.56,323.59,323.38,323.38,5025.0,321.7143,321.7441,321.5353,321.5353,5025.0
2025-05-22 14:50:00,323.43,323.73,323.42,323.42,4836.0,321.585,321.8833,321.5751,321.5751,4836.0
2025-05-22 14:55:00,323.66,323.66,323.36,323.43,700.0,321.8137,321.8137,321.5154,321.585,700.0
2025-05-22 15:00:00,323.45,323.58,323.22,323.22,1212.0,321.6049,321.7342,321.3762,321.3762,1212.0
2025-05-22 15:05:00,323.28,323.28,323.01,323.02,1500.0,321.4359,321.4359,321.1674,321.1774,1500.0
2025-05-22 15:10:00,322.97,323.18,322.97,323.09,1479.0,321.1276,321.3364,321.1276,321.247,1479.0
2025-05-22 15:15:00,323.06,323.38,322.97,323.38,2100.0,321.2171,321.5353,321.1276,321.5353,2100.0
2025-05-22 15:20:00,323.48,323.68,323.41,323.62,2198.0,321.6347,321.8336,321.5651,321.7739,2198.0
2025-05-22 15:25:00,323.56,323.83,323.5,323.71,1701.0,321.7143,321.9827,321.6546,321.8634,1701.0
2025-05-22 15:30:00,323.71,323.79,323.42,323.42,3025.0,321.8634,321.943,321.5751,321.5751,3025.0
2025-05-22 15:35:00,323.27,323.37,323.01,323.36,5723.0,321.4259,321.5254,321.1674,321.5154,5723.0
2025-05-22 15:40:00,323.24,323.44,323.17,323.18,3324.0,321.3961,321.595,321.3265,321.3364,3324.0
2025-05-22 15:45:00,323.15,323.15,322.5,322.82,4638.0,321.3066,321.3066,320.6603,320.9785,4638.0
2025-05-22 15:50:00,322.69,322.69,322.24,322.4,7316.0,320.8492,320.8492,320.4018,320.5609,7316.0
2025-05-22 15:55:00,322.09,322.09,321.31,321.74,28468.0,320.2527,320.2527,319.4771,319.9047,28468.0
2025-05-23 09:30:00,314.92,317.45,311.03,316.74,8787.0,314.92,317.45,311.03,316.74,8787.0
2025-05-23 09:35:00,316.74,317.67,316.65,316.9,2435.0,316.74,317.67,316.65,316.9,2435.0
2025-05-23 09:40:00,316.15,316.87,316.13,316.55,1017.0,316.15,316.87,316.13,316.55,1017.0
2025-05-23 09:45:00,316.89,316.89,315.99,316.7,2793.0,316.89,316.89,315.99,316.7,2793.0
2025-05-23 09:50:00,316.52,317.39,316.4,316.81,5468.0,316.52,317.39,316.4,316.81,5468.0
2025-05-23 09:55:00,316.77,317.55,316.77,316.84,2525.0,316.77,317.55,316.77,316.84,2525.0
2025-05-23 10:00:00,317.44,318.01,317.4,317.89,5348.0,317.44,318.01,317.4,317.89,5348.0
2025-05-23 10:05:00,317.7,318.19,317.55,317.66,1994.0,317.7,318.19,317.55,317.66,1994.0
2025-05-23 10:10:00,317.35,317.66,317.35,317.47,1134.0,317.35,317.66,317.35,317.47,1134.0
2025-05-23 10:15:00,317.5,317.5,316.49,316.5,1551.0,317.5,317.5,316.49,316.5,1551.0
2025-05-23 10:20:00,316.2,316.89,315.81,316.77,4652.0,316.2,316.89,315.81,316.77,4652.0
2025-05-23 10:25:00,317.26,317.26,316.35,316.43,1038.0,317.26,317.26,316.35,316.43,1038.0
2025-05-23 10:30:00,316.65,317.04,316.61,317.03,1404.0,316.65,317.04,316.61,317.03,1404.0
2025-05-23 10:35:00,317.02,317.02,316.26,316.26,767.0,317.02,317.02,316.26,316.26,767.0
2025-05-23 10:40:00,316.58,317.07,316.27,316.28,655.0,316.58,317.07,316.27,316.28,655.0
2025-05-23 10:45:00,316.4,316.54,316.26,316.33,1293.0,316.4,316.54,316.26,316.33,1293.0
2025-05-23 10:50:00,316.38,316.38,315.58,315.94,982.0,316.38,316.38,315.58,315.94,982.0
2025-05-23 10:55:00,315.66,315.79,315.2,315.49,957.0,315.66,315.79,315.2,315.49,957.0
2025-05-23 11:00:00,315.74,316.2,315.66,316.05,2181.0,315.74,316.2,315.66,316.05,2181.0
2025-05-23 11:05:00,315.92,316.19,315.72,316.19,800.0,315.92,316.19,315.72,316.19,800.0
2025-05-23 11:10:00,315.72,315.74,315.52,315.74,1256.0,315.72,315.74,315.52,315.74,1256.0
2025-05-23 11:15:00,315.71,316.1,315.7,315.87,1100.0,315.71,316.1,315.7,315.87,1100.0
2025-05-23 11:20:00,315.94,316.52,315.87,316.36,2752.0,315.94,316.52,315.87,316.36,2752.0
2025-05-23 11:25:00,316.36,316.52,316.07,316.07,1640.0,316.36,316.52,316.07,316.07,1640.0
2025-05-23 11:30:00,316.34,316.71,316.33,316.71,634.0,316.34,316.71,316.33,316.71,634.0
2025-05-23 11:35:00,316.97,317.19,316.56,316.94,2767.0,316.97,317.19,316.56,316.94,2767.0
2025-05-23 11:40:00,316.5,316.51,316.5,316.5,100.0,316.5,316.51,316.5,316.5,100.0
2025-05-23 11:45:00,316.71,316.92,316.53,316.53,2994.0,316.71,316.92,316.53,316.53,2994.0
2025-05-23 11:50:00,316.73,316.84,316.15,316.16,740.0,316.73,316.84,316.15,316.16,740.0
2025-05-23 11:55:00,315.93,316.25,315.92,316.07,882.0,315.93,316.25,315.92,316.07,882.0
2025-05-23 12:00:00,315.94,316.56,315.93,316.14,2318.0,315.94,316.56,315.93,316.14,2318.0
2025-05-23 12:05:00,316.1,316.1,315.87,315.87,384.0,316.1,316.1,315.87,315.87,384.0
2025-05-23 12:10:00,316.21,316.21,316.05,316.05,523.0,316.21,316.21,316.05,316.05,523.0
2025-05-23 12:15:00,316.06,316.14,315.93,316.13,645.0,316.06,316.14,315.93,316.13,645.0
2025-05-23 12:20:00,316.16,316.51,316.15,316.5,1000.0,316.16,316.51,316.15,316.5,1000.0
2025-05-23 12:25:00,316.21,317.23,316.2,316.85,4790.0,316.21,317.23,316.2,316.85,4790.0
2025-05-23 12:30:00,316.64,316.64,316.5,316.5,734.0,316.64,316.64,316.5,316.5,734.0
2025-05-23 12:35:00,316.78,316.84,316.62,316.84,400.0,316.78,316.84,316.62,316.84,400.0
2025-05-23 12:40:00,316.94,316.94,316.88,316.88,200.0,316.94,316.94,316.88,316.88,200.0
2025-05-23 12:45:00,317.07,317.08,316.85,317.05,1422.0,317.07,317.08,316.85,317.05,1422.0
2025-05-23 12:50:00,317.11,317.11,316.97,317.11,941.0,317.11,317.11,316.97,317.11,941.0
2025-05-23 12:55:00,316.88,316.88,316.51,316.67,2156.0,316.88,316.88,316.51,316.67,2156.0
2025-05-23 13:00:00,316.68,316.88,316.68,316.88,1800.0,316.68,316.88,316.68,316.88,1800.0
2025-05-23 13:05:00,317.0,317.08,317.0,317.08,200.0,317.0,317.08,317.0,317.08,200.0
2025-05-23 13:10:00,317.08,317.39,317.08,317.32,1314.0,317.08,317.39,317.08,317.32,1314.0
2025-05-23 13:15:00,317.51,318.07,317.51,318.06,900.0,317.51,318.07,317.51,318.06,900.0
2025-05-23 13:20:00,318.0,318.0,317.96,317.96,250.0,318.0,318.0,317.96,317.96,250.0
2025-05-23 13:25:00,317.97,318.05,317.94,318.05,639.0,317.97,318.05,317.94,318.05,639.0
2025-05-23 13:30:00,318.0,318.0,317.75,317.77,1828.0,318.0,318.0,317.75,317.77,1828.0
2025-05-23 13:35:00,317.72,317.86,317.68,317.77,600.0,317.72,317.86,317.68,317.77,600.0
2025-05-23 13:40:00,317.62,317.71,317.62,317.71,1011.0,317.62,317.71,317.62,317.71,1011.0
2025-05-23 13:45:00,317.8,317.89,317.67,317.81,2999.0,317.8,317.89,317.67,317.81,2999.0
2025-05-23 13:50:00,318.03,318.18,317.87,317.88,2104.0,318.03,318.18,317.87,317.88,2104.0
2025-05-23 13:55:00,317.85,317.93,317.83,317.84,315.0,317.85,317.93,317.83,317.84,315.0
2025-05-23 14:00:00,318.05,318.23,317.95,318.23,726.0,318.05,318.23,317.95,318.23,726.0
2025-05-23 14:05:00,318.18,318.38,318.08,318.18,2972.0,318.18,318.38,318.08,318.18,2972.0
2025-05-23 14:10:00,318.18,318.33,318.04,318.33,1056.0,318.18,318.33,318.04,318.33,1056.0
2025-05-23 14:15:00,318.51,318.53,318.19,318.29,1465.0,318.51,318.53,318.19,318.29,1465.0
2025-05-23 14:20:00,318.02,318.26,317.57,317.92,1416.0,318.02,318.26,317.57,317.92,1416.0
2025-05-23 14:25:00,317.92,318.26,317.87,317.93,1550.0,317.92,318.26,317.87,317.93,1550.0
2025-05-23 14:30:00,317.95,318.29,317.95,318.29,535.0,317.95,318.29,317.95,318.29,535.0
2025-05-23 14:35:00,318.52,318.61,318.22,318.22,1119.0,318.52,318.61,318.22,318.22,1119.0
2025-05-23 14:40:00,318.21,318.37,318.21,318.37,776.0,318.21,318.37,318.21,318.37,776.0
2025-05-23 14:45:00,318.3,318.3,318.05,318.22,992.0,318.3,318.3,318.05,318.22,992.0
2025-05-23 14:50:00,318.38,318.43,318.22,318.27,1677.0,318.38,318.43,318.22,318.27,1677.0
2025-05-23 14:55:00,318.27,318.35,318.12,318.15,900.0,318.27,318.35,318.12,318.15,900.0
2025-05-23 15:00:00,318.09,318.09,317.78,317.93,801.0,318.09,318.09,317.78,317.93,801.0
2025-05-23 15:05:00,317.92,318.05,317.83,317.84,1500.0,317.92,318.05,317.83,317.84,1500.0
2025-05-23 15:10:00,318.06,318.3,318.06,318.3,2061.0,318.06,318.3,318.06,318.3,2061.0
2025-05-23 15:15:00,318.02,318.05,317.9,318.05,1055.0,318.02,318.05,317.9,318.05,1055.0
2025-05-23 15:20:00,317.76,317.8,317.25,317.35,900.0,317.76,317.8,317.25,317.35,900.0
2025-05-23 15:25:00,317.53,317.68,317.16,317.2,2248.0,317.53,317.68,317.16,317.2,2248.0
2025-05-23 15:30:00,317.36,317.42,317.24,317.31,2420.0,317.36,317.42,317.24,317.31,2420.0
2025-05-23 15:35:00,317.42,317.44,317.16,317.31,925.0,317.42,317.44,317.16,317.31,925.0
2025-05-23 15:40:00,317.31,317.73,317.31,317.73,4338.0,317.31,317.73,317.31,317.73,4338.0
2025-05-23 15:45:00,317.47,317.75,317.42,317.58,3945.0,317.47,317.75,317.42,317.58,3945.0
2025-05-23 15:50:00,317.55,317.55,316.81,316.9,9042.0,317.55,317.55,316.81,316.9,9042.0
2025-05-23 15:55:00,316.62,317.5,316.56,317.29,17544.0,316.62,317.5,316.56,317.29,17544.0
2025-05-27 09:30:00,327.41,327.82,322.93,323.11,23387.0,327.41,327.82,322.93,323.11,23387.0
2025-05-27 09:35:00,323.44,323.91,321.73,322.52,2449.0,323.44,323.91,321.73,322.52,2449.0
2025-05-27 09:40:00,323.29,324.06,323.0,323.13,3013.0,323.29,324.06,323.0,323.13,3013.0
2025-05-27 09:45:00,324.05,324.05,322.47,322.47,646.0,324.05,324.05,322.47,322.47,646.0
2025-05-27 09:50:00,322.86,322.86,322.12,322.47,2791.0,322.86,322.86,322.12,322.47,2791.0
2025-05-27 09:55:00,322.66,322.74,321.87,321.87,1602.0,322.66,322.74,321.87,321.87,1602.0
2025-05-27 10:00:00,321.86,322.14,321.13,321.48,5745.0,321.86,322.14,321.13,321.48,5745.0
2025-05-27 10:05:00,321.48,321.82,321.19,321.34,1100.0,321.48,321.82,321.19,321.34,1100.0
2025-05-27 10:10:00,321.19,321.98,320.3,321.98,3501.0,321.19,321.98,320.3,321.98,3501.0
2025-05-27 10:15:00,322.22,322.53,322.09,322.09,990.0,322.22,322.53,322.09,322.09,990.0
2025-05-27 10:20:00,322.91,324.23,322.91,324.22,2588.0,322.91,324.23,322.91,324.22,2588.0
2025-05-27 10:25:00,324.12,324.79,323.81,324.05,7293.0,324.12,324.79,323.81,324.05,7293.0
2025-05-27 10:30:00,324.11,324.5,323.67,324.18,2501.0,324.11,324.5,323.67,324.18,2501.0
2025-05-27 10:35:00,324.14,324.14,323.56,323.9,1086.0,324.14,324.14,323.56,323.9,1086.0
2025-05-27 10:40:00,323.79,324.26,323.55,324.03,3788.0,323.79,324.26,323.55,324.03,3788.0
2025-05-27 10:45:00,324.0,324.45,323.99,324.25,825.0,324.0,324.45,323.99,324.25,825.0
2025-05-27 10:50:00,324.3,324.6,324.21,324.54,3292.0,324.3,324.6,324.21,324.54,3292.0
2025-05-27 10:55:00,324.31,324.38,324.09,324.15,2533.0,324.31,324.38,324.09,324.15,2533.0
2025-05-27 11:00:00,324.22,324.78,324.14,324.5,1570.0,324.22,324.78,324.14,324.5,1570.0
2025-05-27 11:05:00,324.71,325.23,324.7,325.0,5833.0,324.71,325.23,324.7,325.0,5833.0
2025-05-27 11:10:00,325.0,325.23,324.73,325.22,5159.0,325.0,325.23,324.73,325.22,5159.0
2025-05-27 11:15:00,325.27,325.64,325.22,325.23,2916.0,325.27,325.64,325.22,325.23,2916.0
2025-05-27 11:20:00,325.21,325.48,324.82,324.87,3514.0,325.21,325.48,324.82,324.87,3514.0
2025-05-27 11:25:00,324.87,325.39,324.86,325.22,3025.0,324.87,325.39,324.86,325.22,3025.0
2025-05-27 11:30:00,325.38,325.95,325.29,325.8,3046.0,325.38,325.95,325.29,325.8,3046.0
2025-05-27 11:35:00,325.8,326.25,325.79,326.25,3327.0,325.8,326.25,325.79,326.25,3327.0
2025-05-27 11:40:00,326.24,326.46,326.19,326.46,2143.0,326.24,326.46,326.19,326.46,2143.0
2025-05-27 11:45:00,326.29,326.85,326.28,326.68,10568.0,326.29,326.85,326.28,326.68,10568.0
2025-05-27 11:50:00,326.36,326.48,326.35,326.42,1912.0,326.36,326.48,326.35,326.42,1912.0
2025-05-27 11:55:00,326.59,326.83,326.18,326.42,1525.0,326.59,326.83,326.18,326.42,1525.0
2025-05-27 12:00:00,326.31,326.63,326.18,326.63,1702.0,326.31,326.63,326.18,326.63,1702.0
2025-05-27 12:05:00,326.69,326.72,326.07,326.07,1625.0,326.69,326.72,326.07,326.07,1625.0
2025-05-27 12:10:00,326.41,326.42,326.24,326.26,2803.0,326.41,326.42,326.24,326.26,2803.0
2025-05-27 12:15:00,326.26,326.26,325.99,325.99,325.0,326.26,326.26,325.99,325.99,325.0
2025-05-27 12:20:00,326.28,326.59,326.15,326.34,1565.0,326.28,326.59,326.15,326.34,1565.0
2025-05-27 12:25:00,326.38,326.38,326.0,326.0,800.0,326.38,326.38,326.0,326.0,800.0
2025-05-27 12:30:00,326.0,326.14,325.93,326.14,1100.0,326.0,326.14,325.93,326.14,1100.0
2025-05-27 12:35:00,326.14,326.59,325.97,326.54,885.0,326.14,326.59,325.97,326.54,885.0
2025-05-27 12:40:00,326.67,326.67,326.37,326.37,700.0,326.67,326.67,326.37,326.37,700.0
2025-05-27 12:45:00,326.28,326.28,326.25,326.25,296.0,326.28,326.28,326.25,326.25,296.0
2025-05-27 12:50:00,326.24,326.37,326.21,326.37,907.0,326.24,326.37,326.21,326.37,907.0
2025-05-27 12:55:00,326.2,326.31,326.02,326.02,900.0,326.2,326.31,326.02,326.02,900.0
2025-05-27 13:00:00,325.86,326.21,325.86,326.09,3055.0,325.86,326.21,325.86,326.09,3055.0
2025-05-27 13:05:00,326.05,326.21,326.04,326.21,500.0,326.05,326.21,326.04,326.21,500.0
2025-05-27 13:10:00,325.9,325.9,325.78,325.79,653.0,325.9,325.9,325.78,325.79,653.0
2025-05-27 13:15:00,325.85,325.87,325.58,325.59,1794.0,325.85,325.87,325.58,325.59,1794.0
2025-05-27 13:20:00,326.09,326.26,325.82,325.92,1614.0,326.09,326.26,325.82,325.92,1614.0
2025-05-27 13:25:00,325.82,325.92,325.75,325.75,749.0,325.82,325.92,325.75,325.75,749.0
2025-05-27 13:30:00,325.84,326.1,325.78,326.1,1169.0,325.84,326.1,325.78,326.1,1169.0
2025-05-27 13:35:00,326.02,326.21,326.01,326.1,400.0,326.02,326.21,326.01,326.1,400.0
2025-05-27 13:40:00,325.97,326.14,325.49,325.92,16589.0,325.97,326.14,325.49,325.92,16589.0
2025-05-27 13:45:00,326.01,326.16,325.76,325.8,5635.0,326.01,326.16,325.76,325.8,5635.0
2025-05-27 13:50:00,325.89,325.95,325.8,325.95,1098.0,325.89,325.95,325.8,325.95,1098.0
2025-05-27 13:55:00,325.87,326.04,325.83,325.84,4980.0,325.87,326.04,325.83,325.84,4980.0
2025-05-27 14:00:00,325.85,326.0,325.84,325.84,2720.0,325.85,326.0,325.84,325.84,2720.0
2025-05-27 14:05:00,326.15,326.37,326.15,326.26,1400.0,326.15,326.37,326.15,326.26,1400.0
2025-05-27 14:10:00,326.29,326.73,326.29,326.73,914.0,326.29,326.73,326.29,326.73,914.0
2025-05-27 14:15:00,326.64,326.73,326.5,326.58,3578.0,326.64,326.73,326.5,326.58,3578.0
2025-05-27 14:20:00,326.59,326.59,326.39,326.39,321.0,326.59,326.59,326.39,326.39,321.0
2025-05-27 14:25:00,326.78,326.81,326.58,326.61,1796.0,326.78,326.81,326.58,326.61,1796.0
2025-05-27 14:30:00,326.39,326.77,326.39,326.4,573.0,326.39,326.77,326.39,326.4,573.0
2025-05-27 14:35:00,326.77,327.14,326.75,326.95,4075.0,326.77,327.14,326.75,326.95,4075.0
2025-05-27 14:40:00,326.56,326.97,326.43,326.9,1258.0,326.56,326.97,326.43,326.9,1258.0
2025-05-27 14:45:00,326.39,326.68,326.39,326.53,1795.0,326.39,326.68,326.39,326.53,1795.0
2025-05-27 14:50:00,326.61,326.86,326.41,326.84,2102.0,326.61,326.86,326.41,326.84,2102.0
2025-05-27 14:55:00,326.64,326.67,325.84,325.97,6415.0,326.64,326.67,325.84,325.97,6415.0
2025-05-27 15:00:00,325.93,326.4,325.93,326.39,4981.0,325.93,326.4,325.93,326.39,4981.0
2025-05-27 15:05:00,326.49,326.7,326.42,326.56,3610.0,326.49,326.7,326.42,326.56,3610.0
2025-05-27 15:10:00,326.64,326.75,326.53,326.59,4005.0,326.64,326.75,326.53,326.59,4005.0
2025-05-27 15:15:00,326.59,326.86,326.5,326.83,7746.0,326.59,326.86,326.5,326.83,7746.0
2025-05-27 15:20:00,326.92,326.99,326.75,326.9,1814.0,326.92,326.99,326.75,326.9,1814.0
2025-05-27 15:25:00,326.9,327.07,326.73,326.81,4559.0,326.9,327.07,326.73,326.81,4559.0
2025-05-27 15:30:00,326.8,326.93,326.48,326.48,2250.0,326.8,326.93,326.48,326.48,2250.0
2025-05-27 15:35:00,326.24,326.45,326.07,326.22,4149.0,326.24,326.45,326.07,326.22,4149.0
2025-05-27 15:40:00,326.35,326.5,326.03,326.5,8125.0,326.35,326.5,326.03,326.5,8125.0
2025-05-27 15:45:00,326.32,326.37,326.15,326.16,2583.0,326.32,326.37,326.15,326.16,2583.0
2025-05-27 15:50:00,325.94,326.49,325.86,326.42,7955.0,325.94,326.49,325.86,326.42,7955.0
2025-05-27 15:55:00,326.23,326.55,326.11,326.35,20774.0,326.23,326.55,326.11,326.35,20774.0
2025-05-28 09:30:00,327.57,327.57,327.14,327.32,7130.0,327.57,327.57,327.14,327.32,7130.0
2025-05-28 09:35:00,326.44,326.82,325.91,326.61,1750.0,326.44,326.82,325.91,326.61,1750.0
2025-05-28 09:40:00,326.91,327.73,326.69,327.73,2423.0,326.91,327.73,326.69,327.73,2423.0
2025-05-28 09:45:00,327.0,327.5,326.93,327.29,1353.0,327.0,327.5,326.93,327.29,1353.0
2025-05-28 09:50:00,326.8,326.8,325.12,325.48,2676.0,326.8,326.8,325.12,325.48,2676.0
2025-05-28 09:55:00,325.57,325.64,325.1,325.48,731.0,325.57,325.64,325.1,325.48,731.0
2025-05-28 10:00:00,325.09,325.67,325.09,325.67,532.0,325.09,325.67,325.09,325.67,532.0
2025-05-28 10:05:00,325.65,325.95,325.38,325.39,1692.0,325.65,325.95,325.38,325.39,1692.0
2025-05-28 10:10:00,325.39,325.45,325.04,325.44,600.0,325.39,325.45,325.04,325.44,600.0
2025-05-28 10:15:00,325.36,325.49,324.67,325.16,1400.0,325.36,325.49,324.67,325.16,1400.0
2025-05-28 10:20:00,325.4,325.57,325.35,325.57,1139.0,325.4,325.57,325.35,325.57,1139.0
2025-05-28 10:25:00,325.67,325.67,325.5,325.5,700.0,325.67,325.67,325.5,325.5,700.0
2025-05-28 10:30:00,325.16,325.62,325.15,325.56,1300.0,325.16,325.62,325.15,325.56,1300.0
2025-05-28 10:35:00,325.65,325.81,324.79,325.04,1387.0,325.65,325.81,324.79,325.04,1387.0
2025-05-28 10:40:00,325.04,325.49,324.93,325.13,650.0,325.04,325.49,324.93,325.13,650.0
2025-05-28 10:45:00,325.04,325.31,325.03,325.09,1200.0,325.04,325.31,325.03,325.09,1200.0
2025-05-28 10:50:00,325.09,325.3,324.67,325.06,1095.0,325.09,325.3,324.67,325.06,1095.0
2025-05-28 10:55:00,325.07,325.35,324.67,324.82,4302.0,325.07,325.35,324.67,324.82,4302.0
2025-05-28 11:00:00,325.0,325.35,325.0,325.35,5215.0,325.0,325.35,325.0,325.35,5215.0
2025-05-28 11:05:00,325.17,325.28,324.86,324.92,1150.0,325.17,325.28,324.86,324.92,1150.0
2025-05-28 11:10:00,324.56,324.81,324.55,324.81,415.0,324.56,324.81,324.55,324.81,415.0
2025-05-28 11:15:00,324.46,324.72,324.25,324.72,2107.0,324.46,324.72,324.25,324.72,2107.0
2025-05-28 11:20:00,324.92,325.07,324.83,324.84,501.0,324.92,325.07,324.83,324.84,501.0
2025-05-28 11:25:00,324.97,325.17,324.76,324.78,2382.0,324.97,325.17,324.76,324.78,2382.0
2025-05-28 11:30:00,324.6,324.81,324.39,324.39,1042.0,324.6,324.81,324.39,324.39,1042.0
2025-05-28 11:35:00,324.62,324.69,324.29,324.69,1711.0,324.62,324.69,324.29,324.69,1711.0
2025-05-28 11:40:00,324.63,324.63,324.62,324.63,100.0,324.63,324.63,324.62,324.63,100.0
2025-05-28 11:45:00,324.23,324.48,324.23,324.48,1000.0,324.23,324.48,324.23,324.48,1000.0
2025-05-28 11:50:00,324.72,325.02,324.72,324.85,872.0,324.72,325.02,324.72,324.85,872.0
2025-05-28 11:55:00,324.85,324.85,324.85,324.85,0.0,324.85,324.85,324.85,324.85,0.0
2025-05-28 12:00:00,324.86,324.9,324.86,324.9,200.0,324.86,324.9,324.86,324.9,200.0
2025-05-28 12:05:00,325.14,325.43,325.14,325.26,2199.0,325.14,325.43,325.14,325.26,2199.0
2025-05-28 12:10:00,325.14,325.14,324.78,325.1,1200.0,325.14,325.14,324.78,325.1,1200.0
2025-05-28 12:15:00,325.1,325.1,325.1,325.1,0.0,325.1,325.1,325.1,325.1,0.0
2025-05-28 12:20:00,324.6,324.71,324.59,324.6,900.0,324.6,324.71,324.59,324.6,900.0
2025-05-28 12:25:00,324.72,324.9,324.64,324.75,1136.0,324.72,324.9,324.64,324.75,1136.0
2025-05-28 12:30:00,324.28,324.53,324.28,324.53,259.0,324.28,324.53,324.28,324.53,259.0
2025-05-28 12:35:00,324.67,324.82,324.45,324.73,2346.0,324.67,324.82,324.45,324.73,2346.0
2025-05-28 12:40:00,324.89,325.0,324.8,324.89,600.0,324.89,325.0,324.8,324.89,600.0
2025-05-28 12:45:00,324.77,324.98,324.7,324.77,914.0,324.77,324.98,324.7,324.77,914.0
2025-05-28 12:50:00,324.88,324.92,324.34,324.59,1731.0,324.88,324.92,324.34,324.59,1731.0
2025-05-28 12:55:00,324.59,324.83,324.58,324.58,1396.0,324.59,324.83,324.58,324.58,1396.0
2025-05-28 13:00:00,324.49,325.23,324.49,325.22,2739.0,324.49,325.23,324.49,325.22,2739.0
2025-05-28 13:05:00,325.19,325.21,325.19,325.21,200.0,325.19,325.21,325.19,325.21,200.0
2025-05-28 13:10:00,325.11,325.48,325.07,325.07,1853.0,325.11,325.48,325.07,325.07,1853.0
2025-05-28 13:15:00,325.13,325.14,325.11,325.13,545.0,325.13,325.14,325.11,325.13,545.0
2025-05-28 13:20:00,325.14,325.14,324.83,325.04,884.0,325.14,325.14,324.83,325.04,884.0
2025-05-28 13:25:00,324.45,324.78,324.45,324.74,900.0,324.45,324.78,324.45,324.74,900.0
2025-05-28 13:30:00,324.66,324.66,324.66,324.66,100.0,324.66,324.66,324.66,324.66,100.0
2025-05-28 13:35:00,324.62,324.63,324.59,324.59,220.0,324.62,324.63,324.59,324.59,220.0
2025-05-28 13:40:00,324.54,324.54,324.29,324.3,500.0,324.54,324.54,324.29,324.3,500.0
2025-05-28 13:45:00,324.31,324.36,324.26,324.35,937.0,324.31,324.36,324.26,324.35,937.0
2025-05-28 13:50:00,324.46,324.58,324.36,324.48,1413.0,324.46,324.58,324.36,324.48,1413.0
2025-05-28 13:55:00,324.53,324.7,324.41,324.44,2484.0,324.53,324.7,324.41,324.44,2484.0
2025-05-28 14:00:00,324.44,324.93,324.44,324.92,3190.0,324.44,324.93,324.44,324.92,3190.0
2025-05-28 14:05:00,324.7,324.7,324.46,324.46,1106.0,324.7,324.7,324.46,324.46,1106.0
2025-05-28 14:10:00,324.61,324.96,324.61,324.96,755.0,324.61,324.96,324.61,324.96,755.0
2025-05-28 14:15:00,324.88,324.88,324.56,324.56,500.0,324.88,324.88,324.56,324.56,500.0
2025-05-28 14:20:00,324.78,324.78,324.6,324.67,1083.0,324.78,324.78,324.6,324.67,1083.0
2025-05-28 14:25:00,324.73,324.95,324.52,324.52,1300.0,324.73,324.95,324.52,324.52,1300.0
2025-05-28 14:30:00,324.68,324.82,324.63,324.63,770.0,324.68,324.82,324.63,324.63,770.0
2025-05-28 14:35:00,324.62,324.62,324.48,324.53,500.0,324.62,324.62,324.48,324.53,500.0
2025-05-28 14:40:00,324.53,324.61,324.49,324.5,2156.0,324.53,324.61,324.49,324.5,2156.0
2025-05-28 14:45:00,324.49,324.65,324.43,324.49,1822.0,324.49,324.65,324.43,324.49,1822.0
2025-05-28 14:50:00,324.4,324.4,322.96,323.28,6821.0,324.4,324.4,322.96,323.28,6821.0
2025-05-28 14:55:00,323.35,323.9,323.22,323.8,1354.0,323.35,323.9,323.22,323.8,1354.0
2025-05-28 15:00:00,323.82,324.12,323.82,324.05,500.0,323.82,324.12,323.82,324.05,500.0
2025-05-28 15:05:00,324.35,324.58,324.35,324.52,2300.0,324.35,324.58,324.35,324.52,2300.0
2025-05-28 15:10:00,324.6,324.63,324.25,324.43,5231.0,324.6,324.63,324.25,324.43,5231.0
2025-05-28 15:15:00,324.31,324.49,324.26,324.33,4561.0,324.31,324.49,324.26,324.33,4561.0
2025-05-28 15:20:00,324.32,324.32,323.87,323.87,1131.0,324.32,324.32,323.87,323.87,1131.0
2025-05-28 15:25:00,323.86,324.03,323.83,323.84,1334.0,323.86,324.03,323.83,323.84,1334.0
2025-05-28 15:30:00,323.88,323.95,323.59,323.63,1605.0,323.88,323.95,323.59,323.63,1605.0
2025-05-28 15:35:00,323.68,323.68,323.48,323.63,1783.0,323.68,323.68,323.48,323.63,1783.0
2025-05-28 15:40:00,323.5,323.75,323.43,323.59,2514.0,323.5,323.75,323.43,323.59,2514.0
2025-05-28 15:45:00,323.69,324.26,323.5,324.04,8244.0,323.69,324.26,323.5,324.04,8244.0
2025-05-28 15:50:00,323.84,323.9,323.35,323.37,4288.0,323.84,323.9,323.35,323.37,4288.0
2025-05-28 15:55:00,323.34,323.4,322.95,323.06,17444.0,323.34,323.4,322.95,323.06,17444.0
2025-05-29 09:30:00,325.39,325.39,323.07,323.07,7809.0,325.39,325.39,323.07,323.07,7809.0
2025-05-29 09:35:00,323.07,323.91,323.07,323.5,600.0,323.07,323.91,323.07,323.5,600.0
2025-05-29 09:40:00,324.2,324.65,323.3,323.65,1296.0,324.2,324.65,323.3,323.65,1296.0
2025-05-29 09:45:00,323.94,324.74,323.92,324.25,1558.0,323.94,324.74,323.92,324.25,1558.0
2025-05-29 09:50:00,324.68,324.95,324.18,324.55,3088.0,324.68,324.95,324.18,324.55,3088.0
2025-05-29 09:55:00,324.14,324.82,324.08,324.81,2224.0,324.14,324.82,324.08,324.81,2224.0
2025-05-29 10:00:00,324.9,325.34,324.57,324.57,2402.0,324.9,325.34,324.57,324.57,2402.0
2025-05-29 10:05:00,324.32,324.32,323.68,323.68,632.0,324.32,324.32,323.68,323.68,632.0
2025-05-29 10:10:00,323.68,323.68,323.68,323.68,100.0,323.68,323.68,323.68,323.68,100.0
2025-05-29 10:15:00,323.16,323.22,322.89,323.06,1500.0,323.16,323.22,322.89,323.06,1500.0
2025-05-29 10:20:00,323.04,323.48,322.72,323.48,1858.0,323.04,323.48,322.72,323.48,1858.0
2025-05-29 10:25:00,323.49,323.56,323.49,323.56,200.0,323.49,323.56,323.49,323.56,200.0
2025-05-29 10:30:00,323.43,323.95,323.25,323.25,2476.0,323.43,323.95,323.25,323.25,2476.0
2025-05-29 10:35:00,323.29,323.71,323.28,323.28,700.0,323.29,323.71,323.28,323.28,700.0
2025-05-29 10:40:00,323.28,323.7,323.06,323.3,1600.0,323.28,323.7,323.06,323.3,1600.0
2025-05-29 10:45:00,323.27,323.87,323.16,323.6,2509.0,323.27,323.87,323.16,323.6,2509.0
2025-05-29 10:50:00,323.6,323.71,323.21,323.71,1790.0,323.6,323.71,323.21,323.71,1790.0
2025-05-29 10:55:00,323.44,324.01,323.42,323.87,2427.0,323.44,324.01,323.42,323.87,2427.0
2025-05-29 11:00:00,323.86,324.12,323.59,323.64,3680.0,323.86,324.12,323.59,323.64,3680.0
2025-05-29 11:05:00,323.62,323.88,323.37,323.59,1800.0,323.62,323.88,323.37,323.59,1800.0
2025-05-29 11:10:00,323.59,324.37,323.58,324.37,1800.0,323.59,324.37,323.58,324.37,1800.0
2025-05-29 11:15:00,323.9,324.02,323.75,323.88,900.0,323.9,324.02,323.75,323.88,900.0
2025-05-29 11:20:00,323.88,324.15,323.82,324.14,3035.0,323.88,324.15,323.82,324.14,3035.0
2025-05-29 11:25:00,324.11,324.39,324.04,324.05,1700.0,324.11,324.39,324.04,324.05,1700.0
2025-05-29 11:30:00,324.42,324.42,323.19,323.19,8722.0,324.42,324.42,323.19,323.19,8722.0
2025-05-29 11:35:00,323.46,323.56,323.19,323.43,3992.0,323.46,323.56,323.19,323.43,3992.0
2025-05-29 11:40:00,323.27,323.65,323.18,323.52,1937.0,323.27,323.65,323.18,323.52,1937.0
2025-05-29 11:45:00,323.25,323.48,323.17,323.36,1279.0,323.25,323.48,323.17,323.36,1279.0
2025-05-29 11:50:00,323.6,323.88,323.34,323.35,2224.0,323.6,323.88,323.34,323.35,2224.0
2025-05-29 11:55:00,323.29,323.33,322.11,322.12,3561.0,323.29,323.33,322.11,322.12,3561.0
2025-05-29 12:00:00,322.0,322.46,321.76,322.46,6400.0,322.0,322.46,321.76,322.46,6400.0
2025-05-29 12:05:00,322.0,322.45,322.0,322.23,455.0,322.0,322.45,322.0,322.23,455.0
2025-05-29 12:10:00,322.21,322.64,322.2,322.6,1128.0,322.21,322.64,322.2,322.6,1128.0
2025-05-29 12:15:00,322.78,323.31,322.78,323.28,1342.0,322.78,323.31,322.78,323.28,1342.0
2025-05-29 12:20:00,323.24,323.24,323.1,323.19,500.0,323.24,323.24,323.1,323.19,500.0
2025-05-29 12:25:00,323.16,323.47,323.08,323.38,1204.0,323.16,323.47,323.08,323.38,1204.0
2025-05-29 12:30:00,323.41,323.7,323.41,323.7,500.0,323.41,323.7,323.41,323.7,500.0
2025-05-29 12:35:00,323.7,323.74,323.37,323.57,1552.0,323.7,323.74,323.37,323.57,1552.0
2025-05-29 12:40:00,323.8,323.9,323.8,323.9,410.0,323.8,323.9,323.8,323.9,410.0
2025-05-29 12:45:00,323.81,324.06,323.8,323.81,4343.0,323.81,324.06,323.8,323.81,4343.0
2025-05-29 12:50:00,323.81,324.05,323.8,323.81,1093.0,323.81,324.05,323.8,323.81,1093.0
2025-05-29 12:55:00,324.05,324.44,324.05,324.44,1100.0,324.05,324.44,324.05,324.44,1100.0
2025-05-29 13:00:00,324.44,324.47,324.0,324.27,9459.0,324.44,324.47,324.0,324.27,9459.0
2025-05-29 13:05:00,324.4,324.4,324.24,324.34,600.0,324.4,324.4,324.24,324.34,600.0
2025-05-29 13:10:00,324.34,324.7,324.33,324.7,1435.0,324.34,324.7,324.33,324.7,1435.0
2025-05-29 13:15:00,324.45,324.45,324.18,324.23,2428.0,324.45,324.45,324.18,324.23,2428.0
2025-05-29 13:20:00,324.23,324.52,324.22,324.34,838.0,324.23,324.52,324.22,324.34,838.0
2025-05-29 13:25:00,324.44,324.44,324.0,324.03,1700.0,324.44,324.44,324.0,324.03,1700.0
2025-05-29 13:30:00,324.29,324.48,324.28,324.4,600.0,324.29,324.48,324.28,324.4,600.0
2025-05-29 13:35:00,324.58,324.76,324.54,324.54,505.0,324.58,324.76,324.54,324.54,505.0
2025-05-29 13:40:00,324.67,324.89,324.49,324.5,1946.0,324.67,324.89,324.49,324.5,1946.0
2025-05-29 13:45:00,324.59,324.7,324.49,324.5,400.0,324.59,324.7,324.49,324.5,400.0
2025-05-29 13:50:00,324.61,324.64,324.39,324.39,800.0,324.61,324.64,324.39,324.39,800.0
2025-05-29 13:55:00,324.19,324.22,324.02,324.1,1213.0,324.19,324.22,324.02,324.1,1213.0
2025-05-29 14:00:00,324.15,324.43,324.01,324.43,1100.0,324.15,324.43,324.01,324.43,1100.0
2025-05-29 14:05:00,324.42,324.49,324.42,324.49,210.0,324.42,324.49,324.42,324.49,210.0
2025-05-29 14:10:00,324.49,324.52,324.25,324.52,507.0,324.49,324.52,324.25,324.52,507.0
2025-05-29 14:15:00,324.72,324.72,324.18,324.21,1200.0,324.72,324.72,324.18,324.21,1200.0
2025-05-29 14:20:00,324.21,324.65,323.97,324.31,4961.0,324.21,324.65,323.97,324.31,4961.0
2025-05-29 14:25:00,324.43,324.43,324.07,324.31,1309.0,324.43,324.43,324.07,324.31,1309.0
2025-05-29 14:30:00,324.25,324.54,324.25,324.54,900.0,324.25,324.54,324.25,324.54,900.0
2025-05-29 14:35:00,324.35,324.72,324.33,324.72,1137.0,324.35,324.72,324.33,324.72,1137.0
2025-05-29 14:40:00,324.72,324.72,324.25,324.25,843.0,324.72,324.72,324.25,324.25,843.0
2025-05-29 14:45:00,324.69,324.77,324.67,324.76,1444.0,324.69,324.77,324.67,324.76,1444.0
2025-05-29 14:50:00,324.79,324.84,324.46,324.58,3599.0,324.79,324.84,324.46,324.58,3599.0
2025-05-29 14:55:00,324.6,324.63,324.28,324.46,3342.0,324.6,324.63,324.28,324.46,3342.0
2025-05-29 15:00:00,324.34,324.61,324.33,324.61,1806.0,324.34,324.61,324.33,324.61,1806.0
2025-05-29 15:05:00,324.61,324.61,324.0,324.07,7659.0,324.61,324.61,324.0,324.07,7659.0
2025-05-29 15:10:00,324.24,324.31,324.18,324.18,800.0,324.24,324.31,324.18,324.18,800.0
2025-05-29 15:15:00,324.29,324.48,324.2,324.39,3485.0,324.29,324.48,324.2,324.39,3485.0
2025-05-29 15:20:00,324.48,324.87,324.42,324.87,1514.0,324.48,324.87,324.42,324.87,1514.0
2025-05-29 15:25:00,324.85,325.09,324.73,324.73,7094.0,324.85,325.09,324.73,324.73,7094.0
2025-05-29 15:30:00,324.61,324.8,324.55,324.71,2666.0,324.61,324.8,324.55,324.71,2666.0
2025-05-29 15:35:00,324.72,324.88,324.72,324.88,2200.0,324.72,324.88,324.72,324.88,2200.0
2025-05-29 15:40:00,324.77,325.02,324.77,324.81,1820.0,324.77,325.02,324.77,324.81,1820.0
2025-05-29 15:45:00,324.81,325.34,324.71,324.93,5064.0,324.81,325.34,324.71,324.93,5064.0
2025-05-29 15:50:00,325.16,325.53,324.36,324.36,15136.0,325.16,325.53,324.36,324.36,15136.0
2025-05-29 15:55:00,324.6,324.99,324.2,324.99,39447.0,324.6,324.99,324.2,324.99,39447.0
2025-05-30 09:30:00,325.07,325.33,322.33,323.12,16444.0,325.07,325.33,322.33,323.12,16444.0
2025-05-30 09:35:00,322.0,326.41,322.0,326.05,26382.0,322.0,326.41,322.0,326.05,26382.0
2025-05-30 09:40:00,324.74,324.74,323.48,323.49,1197.0,324.74,324.74,323.48,323.49,1197.0
2025-05-30 09:45:00,323.97,323.97,323.97,323.97,100.0,323.97,323.97,323.97,323.97,100.0
2025-05-30 09:50:00,323.87,324.05,323.5,323.71,2773.0,323.87,324.05,323.5,323.71,2773.0
2025-05-30 09:55:00,323.82,324.01,323.14,323.14,2197.0,323.82,324.01,323.14,323.14,2197.0
2025-05-30 10:00:00,323.19,324.44,323.14,324.07,4879.0,323.19,324.44,323.14,324.07,4879.0
2025-05-30 10:05:00,324.44,324.96,324.44,324.58,1447.0,324.44,324.96,324.44,324.58,1447.0
2025-05-30 10:10:00,324.72,324.96,324.46,324.58,3527.0,324.72,324.96,324.46,324.58,3527.0
2025-05-30 10:15:00,324.89,324.9,323.92,323.92,2541.0,324.89,324.9,323.92,323.92,2541.0
2025-05-30 10:20:00,324.35,325.07,324.34,324.52,1500.0,324.35,325.07,324.34,324.52,1500.0
2025-05-30 10:25:00,324.52,324.64,324.31,324.64,943.0,324.52,324.64,324.31,324.64,943.0
2025-05-30 10:30:00,324.64,325.54,324.64,325.01,3270.0,324.64,325.54,324.64,325.01,3270.0
2025-05-30 10:35:00,325.02,325.15,324.84,325.15,2003.0,325.02,325.15,324.84,325.15,2003.0
2025-05-30 10:40:00,324.94,325.09,324.46,324.46,1348.0,324.94,325.09,324.46,324.46,1348.0
2025-05-30 10:45:00,324.45,324.45,324.37,324.38,285.0,324.45,324.45,324.37,324.38,285.0
2025-05-30 10:50:00,324.49,324.49,324.05,324.23,827.0,324.49,324.49,324.05,324.23,827.0
2025-05-30 10:55:00,324.5,324.5,324.09,324.09,300.0,324.5,324.5,324.09,324.09,300.0
2025-05-30 11:00:00,324.11,324.11,324.11,324.11,300.0,324.11,324.11,324.11,324.11,300.0
2025-05-30 11:05:00,324.14,324.52,324.14,324.52,1692.0,324.14,324.52,324.14,324.52,1692.0
2025-05-30 11:10:00,324.23,324.3,323.91,324.3,2027.0,324.23,324.3,323.91,324.3,2027.0
2025-05-30 11:15:00,324.09,324.09,323.82,324.08,1251.0,324.09,324.09,323.82,324.08,1251.0
2025-05-30 11:20:00,324.07,324.53,324.07,324.37,1000.0,324.07,324.53,324.07,324.37,1000.0
2025-05-30 11:25:00,324.3,324.67,324.29,324.5,2253.0,324.3,324.67,324.29,324.5,2253.0
2025-05-30 11:30:00,324.23,324.46,323.76,323.76,1900.0,324.23,324.46,323.76,323.76,1900.0
2025-05-30 11:35:00,323.66,323.84,323.66,323.67,368.0,323.66,323.84,323.66,323.67,368.0
2025-05-30 11:40:00,323.48,323.48,323.18,323.18,345.0,323.48,323.48,323.18,323.18,345.0
2025-05-30 11:45:00,323.1,323.51,323.09,323.51,274.0,323.1,323.51,323.09,323.51,274.0
2025-05-30 11:50:00,323.89,323.92,323.75,323.75,311.0,323.89,323.92,323.75,323.75,311.0
2025-05-30 11:55:00,323.55,323.78,323.54,323.78,305.0,323.55,323.78,323.54,323.78,305.0
2025-05-30 12:00:00,323.88,323.93,323.71,323.9,1158.0,323.88,323.93,323.71,323.9,1158.0
2025-05-30 12:05:00,323.94,324.47,323.93,324.47,839.0,323.94,324.47,323.93,324.47,839.0
2025-05-30 12:10:00,324.47,324.53,324.26,324.35,4060.0,324.47,324.53,324.26,324.35,4060.0
2025-05-30 12:15:00,324.35,324.35,323.83,323.83,1208.0,324.35,324.35,323.83,323.83,1208.0
2025-05-30 12:20:00,323.73,323.89,323.72,323.78,500.0,323.73,323.89,323.72,323.78,500.0
2025-05-30 12:25:00,323.54,323.57,322.68,322.69,1900.0,323.54,323.57,322.68,322.69,1900.0
2025-05-30 12:30:00,322.63,322.63,321.68,321.78,1200.0,322.63,322.63,321.68,321.78,1200.0
2025-05-30 12:35:00,321.78,322.69,321.78,322.61,3215.0,321.78,322.69,321.78,322.61,3215.0
2025-05-30 12:40:00,322.95,322.95,322.38,322.46,709.0,322.95,322.95,322.38,322.46,709.0
2025-05-30 12:45:00,322.38,322.49,322.38,322.44,939.0,322.38,322.49,322.38,322.44,939.0
2025-05-30 12:50:00,322.17,322.17,322.17,322.17,100.0,322.17,322.17,322.17,322.17,100.0
2025-05-30 12:55:00,322.29,322.44,322.08,322.25,2978.0,322.29,322.44,322.08,322.25,2978.0
2025-05-30 13:00:00,322.08,323.15,322.08,322.9,1341.0,322.08,323.15,322.08,322.9,1341.0
2025-05-30 13:05:00,323.11,323.21,322.78,323.21,3481.0,323.11,323.21,322.78,323.21,3481.0
2025-05-30 13:10:00,323.24,323.24,323.03,323.06,943.0,323.24,323.24,323.03,323.06,943.0
2025-05-30 13:15:00,323.06,323.06,323.03,323.03,1352.0,323.06,323.06,323.03,323.03,1352.0
2025-05-30 13:20:00,323.03,323.08,322.75,323.06,2441.0,323.03,323.08,322.75,323.06,2441.0
2025-05-30 13:25:00,323.09,323.09,323.06,323.06,1090.0,323.09,323.09,323.06,323.06,1090.0
2025-05-30 13:30:00,323.11,323.21,323.08,323.12,1147.0,323.11,323.21,323.08,323.12,1147.0
2025-05-30 13:35:00,323.33,323.34,322.9,323.11,2148.0,323.33,323.34,322.9,323.11,2148.0
2025-05-30 13:40:00,323.13,323.13,322.74,322.74,1300.0,323.13,323.13,322.74,322.74,1300.0
2025-05-30 13:45:00,322.6,322.68,322.37,322.38,1650.0,322.6,322.68,322.37,322.38,1650.0
2025-05-30 13:50:00,322.39,322.64,322.36,322.4,6079.0,322.39,322.64,322.36,322.4,6079.0
2025-05-30 13:55:00,322.65,322.65,321.82,321.82,1265.0,322.65,322.65,321.82,321.82,1265.0
2025-05-30 14:00:00,321.88,322.23,321.82,322.09,13634.0,321.88,322.23,321.82,322.09,13634.0
2025-05-30 14:05:00,322.07,322.17,321.95,322.17,1670.0,322.07,322.17,321.95,322.17,1670.0
2025-05-30 14:10:00,322.22,322.35,322.1,322.21,1010.0,322.22,322.35,322.1,322.21,1010.0
2025-05-30 14:15:00,322.01,322.48,321.93,322.48,4752.0,322.01,322.48,321.93,322.48,4752.0
2025-05-30 14:20:00,322.36,322.68,322.29,322.61,4182.0,322.36,322.68,322.29,322.61,4182.0
2025-05-30 14:25:00,322.37,322.65,322.34,322.34,6486.0,322.37,322.65,322.34,322.34,6486.0
2025-05-30 14:30:00,322.56,322.56,322.06,322.06,1516.0,322.56,322.56,322.06,322.06,1516.0
2025-05-30 14:35:00,322.01,322.08,321.81,321.84,2762.0,322.01,322.08,321.81,321.84,2762.0
2025-05-30 14:40:00,321.71,321.88,321.56,321.66,6147.0,321.71,321.88,321.56,321.66,6147.0
2025-05-30 14:45:00,321.6,322.16,321.59,322.11,4503.0,321.6,322.16,321.59,322.11,4503.0
2025-05-30 14:50:00,322.18,322.29,322.05,322.13,8819.0,322.18,322.29,322.05,322.13,8819.0
2025-05-30 14:55:00,322.01,322.33,321.92,322.31,16895.0,322.01,322.33,321.92,322.31,16895.0
2025-05-30 15:00:00,322.31,322.72,322.28,322.72,6722.0,322.31,322.72,322.28,322.72,6722.0
2025-05-30 15:05:00,322.72,322.93,322.63,322.77,14786.0,322.72,322.93,322.63,322.77,14786.0
2025-05-30 15:10:00,322.76,322.94,322.65,322.83,7358.0,322.76,322.94,322.65,322.83,7358.0
2025-05-30 15:15:00,322.84,323.26,322.83,323.15,7659.0,322.84,323.26,322.83,323.15,7659.0
2025-05-30 15:20:00,323.07,323.44,322.92,323.28,4898.0,323.07,323.44,322.92,323.28,4898.0
2025-05-30 15:25:00,323.42,323.67,323.33,323.5,5502.0,323.42,323.67,323.33,323.5,5502.0
2025-05-30 15:30:00,323.63,323.91,323.5,323.86,7221.0,323.63,323.91,323.5,323.86,7221.0
2025-05-30 15:35:00,323.79,323.93,323.28,323.32,4612.0,323.79,323.93,323.28,323.32,4612.0
2025-05-30 15:40:00,323.32,323.33,322.59,322.67,5629.0,323.32,323.33,322.59,322.67,5629.0
2025-05-30 15:45:00,322.66,322.66,322.05,322.09,17053.0,322.66,322.66,322.05,322.09,17053.0
2025-05-30 15:50:00,322.0,322.61,321.3,321.5,10168.0,322.0,322.61,321.3,321.5,10168.0
2025-05-30 15:55:00,321.42,322.06,320.84,321.23,62717.0,321.42,322.06,320.84,321.23,62717.0
2025-06-02 09:30:00,321.45,321.45,319.69,319.81,7501.0,321.45,321.45,319.69,319.81,7501.0
2025-06-02 09:35:00,318.77,319.5,317.03,317.03,2351.0,318.77,319.5,317.03,317.03,2351.0
2025-06-02 09:40:00,317.0,317.12,316.29,316.29,1702.0,317.0,317.12,316.29,316.29,1702.0
2025-06-02 09:45:00,316.24,316.42,316.02,316.22,1948.0,316.24,316.42,316.02,316.22,1948.0
2025-06-02 09:50:00,315.49,315.49,314.33,314.47,2912.0,315.49,315.49,314.33,314.47,2912.0
2025-06-02 09:55:00,314.78,315.56,314.55,315.04,9170.0,314.78,315.56,314.55,315.04,9170.0
2025-06-02 10:00:00,315.01,315.02,314.11,315.0,3665.0,315.01,315.02,314.11,315.0,3665.0
2025-06-02 10:05:00,315.26,315.27,314.36,314.84,3229.0,315.26,315.27,314.36,314.84,3229.0
2025-06-02 10:10:00,314.88,315.5,314.88,315.27,11022.0,314.88,315.5,314.88,315.27,11022.0
2025-06-02 10:15:00,315.18,315.7,315.07,315.07,4742.0,315.18,315.7,315.07,315.07,4742.0
2025-06-02 10:20:00,315.31,316.09,315.3,315.69,875.0,315.31,316.09,315.3,315.69,875.0
2025-06-02 10:25:00,315.98,316.42,315.74,316.42,1300.0,315.98,316.42,315.74,316.42,1300.0
2025-06-02 10:30:00,316.74,316.98,316.43,316.98,800.0,316.74,316.98,316.43,316.98,800.0
2025-06-02 10:35:00,317.0,317.79,317.0,317.27,8479.0,317.0,317.79,317.0,317.27,8479.0
2025-06-02 10:40:00,317.14,317.43,316.63,316.63,2065.0,317.14,317.43,316.63,316.63,2065.0
2025-06-02 10:45:00,316.65,317.39,316.65,317.34,1000.0,316.65,317.39,316.65,317.34,1000.0
2025-06-02 10:50:00,317.16,317.94,317.16,317.88,800.0,317.16,317.94,317.16,317.88,800.0
2025-06-02 10:55:00,317.94,317.94,317.39,317.76,3650.0,317.94,317.94,317.39,317.76,3650.0
2025-06-02 11:00:00,317.33,317.91,316.87,316.87,1400.0,317.33,317.91,316.87,316.87,1400.0
2025-06-02 11:05:00,316.84,317.29,316.72,316.82,2600.0,316.84,317.29,316.72,316.82,2600.0
2025-06-02 11:10:00,316.58,317.07,316.55,316.76,7897.0,316.58,317.07,316.55,316.76,7897.0
2025-06-02 11:15:00,316.75,316.93,316.44,316.67,1800.0,316.75,316.93,316.44,316.67,1800.0
2025-06-02 11:20:00,316.6,317.06,316.58,316.72,2153.0,316.6,317.06,316.58,316.72,2153.0
2025-06-02 11:25:00,317.06,317.06,316.04,316.61,3021.0,317.06,317.06,316.04,316.61,3021.0
2025-06-02 11:30:00,316.47,317.06,316.38,316.44,2066.0,316.47,317.06,316.38,316.44,2066.0
2025-06-02 11:35:00,316.45,316.61,316.39,316.39,1418.0,316.45,316.61,316.39,316.39,1418.0
2025-06-02 11:40:00,316.19,316.89,316.19,316.89,1300.0,316.19,316.89,316.19,316.89,1300.0
2025-06-02 11:45:00,316.77,317.12,316.76,317.0,1494.0,316.77,317.12,316.76,317.0,1494.0
2025-06-02 11:50:00,317.0,317.08,317.0,317.06,700.0,317.0,317.08,317.0,317.06,700.0
2025-06-02 11:55:00,316.85,316.85,316.12,316.21,1786.0,316.85,316.85,316.12,316.21,1786.0
2025-06-02 12:00:00,316.21,316.22,315.52,315.72,1101.0,316.21,316.22,315.52,315.72,1101.0
2025-06-02 12:05:00,315.43,315.43,315.27,315.28,400.0,315.43,315.43,315.27,315.28,400.0
2025-06-02 12:10:00,315.43,315.55,315.41,315.55,300.0,315.43,315.55,315.41,315.55,300.0
2025-06-02 12:15:00,315.37,315.39,315.17,315.38,500.0,315.37,315.39,315.17,315.38,500.0
2025-06-02 12:20:00,315.25,315.39,315.17,315.17,573.0,315.25,315.39,315.17,315.17,573.0
2025-06-02 12:25:00,315.21,315.3,315.1,315.18,723.0,315.21,315.3,315.1,315.18,723.0
2025-06-02 12:30:00,315.38,315.77,315.37,315.77,1204.0,315.38,315.77,315.37,315.77,1204.0
2025-06-02 12:35:00,315.47,315.66,315.38,315.49,1495.0,315.47,315.66,315.38,315.49,1495.0
2025-06-02 12:40:00,315.74,315.75,315.3,315.59,2667.0,315.74,315.75,315.3,315.59,2667.0
2025-06-02 12:45:00,315.43,315.61,315.16,315.2,2843.0,315.43,315.61,315.16,315.2,2843.0
2025-06-02 12:50:00,315.18,315.9,315.18,315.79,4319.0,315.18,315.9,315.18,315.79,4319.0
2025-06-02 12:55:00,315.79,315.83,315.79,315.79,1200.0,315.79,315.83,315.79,315.79,1200.0
2025-06-02 13:00:00,315.8,316.11,315.8,316.11,1215.0,315.8,316.11,315.8,316.11,1215.0
2025-06-02 13:05:00,315.87,316.04,315.78,315.79,2140.0,315.87,316.04,315.78,315.79,2140.0
2025-06-02 13:10:00,315.79,315.79,315.62,315.77,507.0,315.79,315.79,315.62,315.77,507.0
2025-06-02 13:15:00,315.55,315.71,315.19,315.54,3230.0,315.55,315.71,315.19,315.54,3230.0
2025-06-02 13:20:00,315.23,315.29,315.14,315.25,2338.0,315.23,315.29,315.14,315.25,2338.0
2025-06-02 13:25:00,315.25,315.39,314.74,314.75,3480.0,315.25,315.39,314.74,314.75,3480.0
2025-06-02 13:30:00,314.94,315.28,314.91,315.18,7942.0,314.94,315.28,314.91,315.18,7942.0
2025-06-02 13:35:00,315.1,315.3,315.09,315.3,400.0,315.1,315.3,315.09,315.3,400.0
2025-06-02 13:40:00,315.33,315.4,315.31,315.4,560.0,315.33,315.4,315.31,315.4,560.0
2025-06-02 13:45:00,315.31,315.46,315.24,315.46,1200.0,315.31,315.46,315.24,315.46,1200.0
2025-06-02 13:50:00,315.38,315.52,315.27,315.51,762.0,315.38,315.52,315.27,315.51,762.0
2025-06-02 13:55:00,315.7,315.92,315.7,315.88,2102.0,315.7,315.92,315.7,315.88,2102.0
2025-06-02 14:00:00,315.92,316.29,315.91,316.0,1322.0,315.92,316.29,315.91,316.0,1322.0
2025-06-02 14:05:00,316.18,316.18,315.7,315.7,2329.0,316.18,316.18,315.7,315.7,2329.0
2025-06-02 14:10:00,315.85,316.12,315.84,316.02,800.0,315.85,316.12,315.84,316.02,800.0
2025-06-02 14:15:00,316.29,316.57,316.29,316.56,1455.0,316.29,316.57,316.29,316.56,1455.0
2025-06-02 14:20:00,316.41,316.82,316.25,316.66,2529.0,316.41,316.82,316.25,316.66,2529.0
2025-06-02 14:25:00,316.75,316.78,316.62,316.71,900.0,316.75,316.78,316.62,316.71,900.0
2025-06-02 14:30:00,316.74,316.74,316.48,316.48,751.0,316.74,316.74,316.48,316.48,751.0
2025-06-02 14:35:00,316.45,316.56,316.35,316.35,841.0,316.45,316.56,316.35,316.35,841.0
2025-06-02 14:40:00,316.62,316.62,316.56,316.56,1343.0,316.62,316.62,316.56,316.56,1343.0
2025-06-02 14:45:00,316.52,316.66,316.41,316.58,2475.0,316.52,316.66,316.41,316.58,2475.0
2025-06-02 14:50:00,316.5,316.78,316.47,316.78,1986.0,316.5,316.78,316.47,316.78,1986.0
2025-06-02 14:55:00,316.86,316.93,316.76,316.85,1253.0,316.86,316.93,316.76,316.85,1253.0
2025-06-02 15:00:00,316.84,317.0,316.84,316.93,1772.0,316.84,317.0,316.84,316.93,1772.0
2025-06-02 15:05:00,316.91,316.92,316.66,316.73,1200.0,316.91,316.92,316.66,316.73,1200.0
2025-06-02 15:10:00,316.81,316.83,316.65,316.82,2050.0,316.81,316.83,316.65,316.82,2050.0
2025-06-02 15:15:00,316.78,317.11,316.74,317.11,3814.0,316.78,317.11,316.74,317.11,3814.0
2025-06-02 15:20:00,317.11,317.74,317.11,317.64,2193.0,317.11,317.74,317.11,317.64,2193.0
2025-06-02 15:25:00,317.64,317.64,317.25,317.25,2218.0,317.64,317.64,317.25,317.25,2218.0
2025-06-02 15:30:00,317.22,317.29,316.81,316.81,2092.0,317.22,317.29,316.81,316.81,2092.0
2025-06-02 15:35:00,316.8,316.88,316.63,316.78,5026.0,316.8,316.88,316.63,316.78,5026.0
2025-06-02 15:40:00,316.83,316.87,316.63,316.77,3551.0,316.83,316.87,316.63,316.77,3551.0
2025-06-02 15:45:00,316.84,316.84,316.62,316.73,2834.0,316.84,316.84,316.62,316.73,2834.0
2025-06-02 15:50:00,316.83,317.29,316.49,317.02,10379.0,316.83,317.29,316.49,317.02,10379.0
2025-06-02 15:55:00,317.02,317.38,316.53,317.14,102888.0,317.02,317.38,316.53,317.14,102888.0
2025-06-03 09:30:00,317.8,317.8,316.32,317.45,11106.0,317.8,317.8,316.32,317.45,11106.0
2025-06-03 09:35:00,317.91,318.13,316.85,317.65,7520.0,317.91,318.13,316.85,317.65,7520.0
2025-06-03 09:40:00,317.29,319.3,317.29,318.46,1124.0,317.29,319.3,317.29,318.46,1124.0
2025-06-03 09:45:00,319.38,319.38,318.28,318.28,4911.0,319.38,319.38,318.28,318.28,4911.0
2025-06-03 09:50:00,318.28,319.41,318.28,319.22,5853.0,318.28,319.41,318.28,319.22,5853.0
2025-06-03 09:55:00,319.39,319.61,318.41,318.41,3101.0,319.39,319.61,318.41,318.41,3101.0
2025-06-03 10:00:00,319.0,319.61,318.64,319.44,7757.0,319.0,319.61,318.64,319.44,7757.0
2025-06-03 10:05:00,319.44,320.26,319.06,320.25,41316.0,319.44,320.26,319.06,320.25,41316.0
2025-06-03 10:10:00,319.91,320.63,319.47,320.02,3633.0,319.91,320.63,319.47,320.02,3633.0
2025-06-03 10:15:00,320.02,321.53,320.02,321.0,6513.0,320.02,321.53,320.02,321.0,6513.0
2025-06-03 10:20:00,321.17,322.51,320.94,322.19,7703.0,321.17,322.51,320.94,322.19,7703.0
2025-06-03 10:25:00,322.25,323.2,322.08,323.2,3422.0,322.25,323.2,322.08,323.2,3422.0
2025-06-03 10:30:00,322.91,323.16,322.55,323.03,4671.0,322.91,323.16,322.55,323.03,4671.0
2025-06-03 10:35:00,322.74,323.14,322.51,322.83,4567.0,322.74,323.14,322.51,322.83,4567.0
2025-06-03 10:40:00,322.9,322.95,322.31,322.39,2331.0,322.9,322.95,322.31,322.39,2331.0
2025-06-03 10:45:00,322.39,322.39,321.89,322.28,1326.0,322.39,322.39,321.89,322.28,1326.0
2025-06-03 10:50:00,322.59,322.78,322.32,322.57,1050.0,322.59,322.78,322.32,322.57,1050.0
2025-06-03 10:55:00,322.57,322.8,322.37,322.74,4469.0,322.57,322.8,322.37,322.74,4469.0
2025-06-03 11:00:00,322.86,323.86,322.86,323.86,2705.0,322.86,323.86,322.86,323.86,2705.0
2025-06-03 11:05:00,323.64,324.07,323.64,323.86,4338.0,323.64,324.07,323.64,323.86,4338.0
2025-06-03 11:10:00,323.65,323.9,323.34,323.9,1946.0,323.65,323.9,323.34,323.9,1946.0
2025-06-03 11:15:00,323.74,323.74,323.28,323.45,2417.0,323.74,323.74,323.28,323.45,2417.0
2025-06-03 11:20:00,323.6,323.95,323.6,323.91,980.0,323.6,323.95,323.6,323.91,980.0
2025-06-03 11:25:00,324.02,324.02,323.45,323.46,1375.0,324.02,324.02,323.45,323.46,1375.0
2025-06-03 11:30:00,323.62,323.66,323.2,323.63,3333.0,323.62,323.66,323.2,323.63,3333.0
2025-06-03 11:35:00,323.83,323.83,323.73,323.74,386.0,323.83,323.83,323.73,323.74,386.0
2025-06-03 11:40:00,323.74,323.97,323.73,323.87,1390.0,323.74,323.97,323.73,323.87,1390.0
2025-06-03 11:45:00,323.97,324.26,323.96,324.26,663.0,323.97,324.26,323.96,324.26,663.0
2025-06-03 11:50:00,324.04,324.28,324.01,324.28,2100.0,324.04,324.28,324.01,324.28,2100.0
2025-06-03 11:55:00,324.24,324.59,324.24,324.59,500.0,324.24,324.59,324.24,324.59,500.0
2025-06-03 12:00:00,324.57,324.57,324.06,324.52,3503.0,324.57,324.57,324.06,324.52,3503.0
2025-06-03 12:05:00,324.27,324.48,324.18,324.19,721.0,324.27,324.48,324.18,324.19,721.0
2025-06-03 12:10:00,324.13,324.4,324.0,324.33,6335.0,324.13,324.4,324.0,324.33,6335.0
2025-06-03 12:15:00,324.32,325.3,324.16,325.3,10552.0,324.32,325.3,324.16,325.3,10552.0
2025-06-03 12:20:00,325.3,325.3,325.07,325.07,502.0,325.3,325.3,325.07,325.07,502.0
2025-06-03 12:25:00,325.13,325.18,324.96,325.13,1375.0,325.13,325.18,324.96,325.13,1375.0
2025-06-03 12:30:00,325.13,325.46,324.92,325.46,5756.0,325.13,325.46,324.92,325.46,5756.0
2025-06-03 12:35:00,325.36,325.61,325.19,325.19,7547.0,325.36,325.61,325.19,325.19,7547.0
2025-06-03 12:40:00,325.29,325.34,325.29,325.31,400.0,325.29,325.34,325.29,325.31,400.0
2025-06-03 12:45:00,325.36,325.36,325.35,325.36,100.0,325.36,325.36,325.35,325.36,100.0
2025-06-03 12:50:00,325.5,325.78,325.49,325.69,1950.0,325.5,325.78,325.49,325.69,1950.0
2025-06-03 12:55:00,325.7,325.86,325.7,325.71,990.0,325.7,325.86,325.7,325.71,990.0
2025-06-03 13:00:00,325.5,325.77,325.18,325.32,2124.0,325.5,325.77,325.18,325.32,2124.0
2025-06-03 13:05:00,325.32,325.52,325.25,325.31,1070.0,325.32,325.52,325.25,325.31,1070.0
2025-06-03 13:10:00,325.4,325.4,325.27,325.32,612.0,325.4,325.4,325.27,325.32,612.0
2025-06-03 13:15:00,325.32,325.46,325.32,325.46,392.0,325.32,325.46,325.32,325.46,392.0
2025-06-03 13:20:00,325.33,325.33,325.24,325.32,1935.0,325.33,325.33,325.24,325.32,1935.0
2025-06-03 13:25:00,325.31,325.47,325.3,325.35,1695.0,325.31,325.47,325.3,325.35,1695.0
2025-06-03 13:30:00,325.36,325.51,325.21,325.45,1689.0,325.36,325.51,325.21,325.45,1689.0
2025-06-03 13:35:00,325.39,325.39,325.32,325.32,300.0,325.39,325.39,325.32,325.32,300.0
2025-06-03 13:40:00,325.34,325.34,325.08,325.09,2123.0,325.34,325.34,325.08,325.09,2123.0
2025-06-03 13:45:00,324.96,325.36,324.96,325.36,1099.0,324.96,325.36,324.96,325.36,1099.0
2025-06-03 13:50:00,325.18,325.21,324.61,324.62,4113.0,325.18,325.21,324.61,324.62,4113.0
2025-06-03 13:55:00,324.62,324.62,324.17,324.23,1203.0,324.62,324.62,324.17,324.23,1203.0
2025-06-03 14:00:00,324.33,324.33,323.14,323.76,2256.0,324.33,324.33,323.14,323.76,2256.0
2025-06-03 14:05:00,323.57,323.85,323.21,323.54,2474.0,323.57,323.85,323.21,323.54,2474.0
2025-06-03 14:10:00,323.54,323.54,323.17,323.44,1500.0,323.54,323.54,323.17,323.44,1500.0
2025-06-03 14:15:00,323.26,323.48,323.06,323.14,1600.0,323.26,323.48,323.06,323.14,1600.0
2025-06-03 14:20:00,323.4,323.65,323.15,323.4,1460.0,323.4,323.65,323.15,323.4,1460.0
2025-06-03 14:25:00,323.37,323.37,323.15,323.37,1200.0,323.37,323.37,323.15,323.37,1200.0
2025-06-03 14:30:00,323.37,323.45,323.3,323.33,2070.0,323.37,323.45,323.3,323.33,2070.0
2025-06-03 14:35:00,323.08,323.55,323.08,323.32,4901.0,323.08,323.55,323.08,323.32,4901.0
2025-06-03 14:40:00,323.09,323.45,323.09,323.36,3216.0,323.09,323.45,323.09,323.36,3216.0
2025-06-03 14:45:00,323.36,323.58,323.28,323.52,2182.0,323.36,323.58,323.28,323.52,2182.0
2025-06-03 14:50:00,323.44,323.54,323.15,323.49,2300.0,323.44,323.54,323.15,323.49,2300.0
2025-06-03 14:55:00,323.64,323.64,323.32,323.44,2050.0,323.64,323.64,323.32,323.44,2050.0
2025-06-03 15:00:00,323.45,323.51,323.32,323.37,3137.0,323.45,323.51,323.32,323.37,3137.0
2025-06-03 15:05:00,323.35,323.35,323.15,323.24,3211.0,323.35,323.35,323.15,323.24,3211.0
2025-06-03 15:10:00,323.24,323.32,322.85,323.06,4981.0,323.24,323.32,322.85,323.06,4981.0
2025-06-03 15:15:00,323.01,323.25,322.84,323.11,1916.0,323.01,323.25,322.84,323.11,1916.0
2025-06-03 15:20:00,323.12,323.27,322.98,323.14,6949.0,323.12,323.27,322.98,323.14,6949.0
2025-06-03 15:25:00,323.13,323.37,322.97,323.13,3262.0,323.13,323.37,322.97,323.13,3262.0
2025-06-03 15:30:00,323.13,323.33,323.09,323.32,4695.0,323.13,323.33,323.09,323.32,4695.0
2025-06-03 15:35:00,323.31,323.56,323.23,323.48,4310.0,323.31,323.56,323.23,323.48,4310.0
2025-06-03 15:40:00,323.49,323.61,323.32,323.49,6005.0,323.49,323.61,323.32,323.49,6005.0
2025-06-03 15:45:00,323.61,323.67,323.41,323.41,5499.0,323.61,323.67,323.41,323.41,5499.0
2025-06-03 15:50:00,323.41,324.08,322.99,324.07,9871.0,323.41,324.08,322.99,324.07,9871.0
2025-06-03 15:55:00,323.97,324.66,323.96,324.52,40770.0,323.97,324.66,323.96,324.52,40770.0
2025-06-04 09:30:00,325.44,326.77,325.34,326.68,12387.0,325.44,326.77,325.34,326.68,12387.0
2025-06-04 09:35:00,326.68,326.68,325.82,326.32,800.0,326.68,326.68,325.82,326.32,800.0
2025-06-04 09:40:00,326.25,326.95,325.76,326.05,2983.0,326.25,326.95,325.76,326.05,2983.0
2025-06-04 09:45:00,326.06,326.18,325.59,326.06,1932.0,326.06,326.18,325.59,326.06,1932.0
2025-06-04 09:50:00,326.01,326.01,325.47,325.47,800.0,326.01,326.01,325.47,325.47,800.0
2025-06-04 09:55:00,325.45,326.0,325.03,326.0,3532.0,325.45,326.0,325.03,326.0,3532.0
2025-06-04 10:00:00,325.49,325.49,324.8,325.08,1827.0,325.49,325.49,324.8,325.08,1827.0
2025-06-04 10:05:00,324.34,324.77,323.9,324.31,4740.0,324.34,324.77,323.9,324.31,4740.0
2025-06-04 10:10:00,324.05,324.44,324.04,324.35,478.0,324.05,324.44,324.04,324.35,478.0
2025-06-04 10:15:00,324.82,324.89,324.8,324.88,300.0,324.82,324.89,324.8,324.88,300.0
2025-06-04 10:20:00,324.6,324.6,324.27,324.4,902.0,324.6,324.6,324.27,324.4,902.0
2025-06-04 10:25:00,324.79,325.14,324.79,325.14,901.0,324.79,325.14,324.79,325.14,901.0
2025-06-04 10:30:00,325.14,325.62,325.14,325.62,600.0,325.14,325.62,325.14,325.62,600.0
2025-06-04 10:35:00,325.67,325.91,325.04,325.09,2989.0,325.67,325.91,325.04,325.09,2989.0
2025-06-04 10:40:00,324.79,324.79,324.4,324.61,2300.0,324.79,324.79,324.4,324.61,2300.0
2025-06-04 10:45:00,324.61,324.65,324.4,324.47,3925.0,324.61,324.65,324.4,324.47,3925.0
2025-06-04 10:50:00,324.46,324.73,324.29,324.73,1379.0,324.46,324.73,324.29,324.73,1379.0
2025-06-04 10:55:00,324.56,325.11,324.56,325.11,425.0,324.56,325.11,324.56,325.11,425.0
2025-06-04 11:00:00,325.23,325.78,325.01,325.64,2060.0,325.23,325.78,325.01,325.64,2060.0
2025-06-04 11:05:00,325.9,325.97,325.61,325.71,3150.0,325.9,325.97,325.61,325.71,3150.0
2025-06-04 11:10:00,325.8,325.8,325.61,325.65,889.0,325.8,325.8,325.61,325.65,889.0
2025-06-04 11:15:00,325.65,325.76,325.32,325.76,1588.0,325.65,325.76,325.32,325.76,1588.0
2025-06-04 11:20:00,325.62,325.62,325.52,325.53,534.0,325.62,325.62,325.52,325.53,534.0
2025-06-04 11:25:00,325.55,325.55,324.9,325.16,1000.0,325.55,325.55,324.9,325.16,1000.0
2025-06-04 11:30:00,325.17,325.18,325.06,325.18,1331.0,325.17,325.18,325.06,325.18,1331.0
2025-06-04 11:35:00,325.18,325.31,325.11,325.31,1525.0,325.18,325.31,325.11,325.31,1525.0
2025-06-04 11:40:00,325.27,325.5,325.04,325.11,1605.0,325.27,325.5,325.04,325.11,1605.0
2025-06-04 11:45:00,325.33,325.61,325.31,325.6,650.0,325.33,325.61,325.31,325.6,650.0
2025-06-04 11:50:00,325.64,325.96,325.61,325.71,1472.0,325.64,325.96,325.61,325.71,1472.0
2025-06-04 11:55:00,325.51,325.51,325.16,325.16,1225.0,325.51,325.51,325.16,325.16,1225.0
2025-06-04 12:00:00,325.48,325.48,325.48,325.48,100.0,325.48,325.48,325.48,325.48,100.0
2025-06-04 12:05:00,325.22,325.23,324.9,325.09,600.0,325.22,325.23,324.9,325.09,600.0
2025-06-04 12:10:00,325.02,325.03,324.65,324.65,500.0,325.02,325.03,324.65,324.65,500.0
2025-06-04 12:15:00,324.65,324.65,324.65,324.65,0.0,324.65,324.65,324.65,324.65,0.0
2025-06-04 12:20:00,324.89,324.89,324.77,324.77,221.0,324.89,324.89,324.77,324.77,221.0
2025-06-04 12:25:00,325.01,325.01,324.58,324.62,1219.0,325.01,325.01,324.58,324.62,1219.0
2025-06-04 12:30:00,324.62,324.92,324.62,324.75,1058.0,324.62,324.92,324.62,324.75,1058.0
2025-06-04 12:35:00,324.78,324.88,324.78,324.79,355.0,324.78,324.88,324.78,324.79,355.0
2025-06-04 12:40:00,324.8,324.8,324.74,324.75,1007.0,324.8,324.8,324.74,324.75,1007.0
2025-06-04 12:45:00,324.78,324.92,324.78,324.92,350.0,324.78,324.92,324.78,324.92,350.0
2025-06-04 12:50:00,324.93,324.93,324.71,324.71,2676.0,324.93,324.93,324.71,324.71,2676.0
2025-06-04 12:55:00,324.75,324.75,324.74,324.75,340.0,324.75,324.75,324.74,324.75,340.0
2025-06-04 13:00:00,324.99,325.16,324.87,325.11,2060.0,324.99,325.16,324.87,325.11,2060.0
2025-06-04 13:05:00,324.94,325.11,324.79,324.8,1275.0,324.94,325.11,324.79,324.8,1275.0
2025-06-04 13:10:00,324.87,325.39,324.68,324.69,4481.0,324.87,325.39,324.68,324.69,4481.0
2025-06-04 13:15:00,324.69,324.69,324.69,324.69,0.0,324.69,324.69,324.69,324.69,0.0
2025-06-04 13:20:00,324.99,324.99,324.81,324.84,1227.0,324.99,324.99,324.81,324.84,1227.0
2025-06-04 13:25:00,324.81,324.81,324.8,324.8,900.0,324.81,324.81,324.8,324.8,900.0
2025-06-04 13:30:00,324.8,324.81,324.53,324.62,716.0,324.8,324.81,324.53,324.62,716.0
2025-06-04 13:35:00,324.71,324.74,324.56,324.71,1300.0,324.71,324.74,324.56,324.71,1300.0
2025-06-04 13:40:00,324.71,325.01,324.44,324.95,3925.0,324.71,325.01,324.44,324.95,3925.0
2025-06-04 13:45:00,324.95,324.95,324.91,324.91,605.0,324.95,324.95,324.91,324.91,605.0
2025-06-04 13:50:00,324.91,324.91,324.85,324.85,600.0,324.91,324.91,324.85,324.85,600.0
2025-06-04 13:55:00,324.85,324.85,324.77,324.78,900.0,324.85,324.85,324.77,324.78,900.0
2025-06-04 14:00:00,324.96,325.09,324.77,324.98,1702.0,324.96,325.09,324.77,324.98,1702.0
2025-06-04 14:05:00,325.0,325.08,324.66,324.81,1541.0,325.0,325.08,324.66,324.81,1541.0
2025-06-04 14:10:00,324.62,324.63,324.62,324.62,800.0,324.62,324.63,324.62,324.62,800.0
2025-06-04 14:15:00,324.79,324.79,324.43,324.53,531.0,324.79,324.79,324.43,324.53,531.0
2025-06-04 14:20:00,324.58,324.59,324.56,324.59,1744.0,324.58,324.59,324.56,324.59,1744.0
2025-06-04 14:25:00,324.59,324.59,324.28,324.3,1251.0,324.59,324.59,324.28,324.3,1251.0
2025-06-04 14:30:00,324.3,324.4,324.12,324.12,2400.0,324.3,324.4,324.12,324.12,2400.0
2025-06-04 14:35:00,324.22,324.22,323.93,323.99,1070.0,324.22,324.22,323.93,323.99,1070.0
2025-06-04 14:40:00,323.75,324.12,323.75,324.12,1070.0,323.75,324.12,323.75,324.12,1070.0
2025-06-04 14:45:00,323.91,324.04,323.89,323.91,817.0,323.91,324.04,323.89,323.91,817.0
2025-06-04 14:50:00,323.93,323.94,323.71,323.94,2758.0,323.93,323.94,323.71,323.94,2758.0
2025-06-04 14:55:00,323.91,324.04,323.73,323.73,1764.0,323.91,324.04,323.73,323.73,1764.0
2025-06-04 15:00:00,323.89,324.06,323.89,324.06,1100.0,323.89,324.06,323.89,324.06,1100.0
2025-06-04 15:05:00,324.14,324.14,323.79,323.79,1400.0,324.14,324.14,323.79,323.79,1400.0
2025-06-04 15:10:00,323.83,323.95,323.73,323.95,2000.0,323.83,323.95,323.73,323.95,2000.0
2025-06-04 15:15:00,323.84,323.97,323.83,323.84,1789.0,323.84,323.97,323.83,323.84,1789.0
2025-06-04 15:20:00,323.85,324.41,323.84,324.23,3988.0,323.85,324.41,323.84,324.23,3988.0
2025-06-04 15:25:00,324.24,324.25,324.2,324.2,700.0,324.24,324.25,324.2,324.2,700.0
2025-06-04 15:30:00,324.21,324.34,324.06,324.06,1640.0,324.21,324.34,324.06,324.06,1640.0
2025-06-04 15:35:00,324.11,324.24,323.99,324.15,3527.0,324.11,324.24,323.99,324.15,3527.0
2025-06-04 15:40:00,324.11,324.31,323.96,324.3,5616.0,324.11,324.31,323.96,324.3,5616.0
2025-06-04 15:45:00,324.14,324.31,323.98,323.98,3230.0,324.14,324.31,323.98,323.98,3230.0
2025-06-04 15:50:00,324.0,324.0,323.52,323.52,8305.0,324.0,324.0,323.52,323.52,8305.0
2025-06-04 15:55:00,323.44,323.55,322.76,322.79,53664.0,323.44,323.55,322.76,322.79,53664.0
2025-06-05 09:30:00,323.78,324.53,322.14,324.48,16314.0,323.78,324.53,322.14,324.48,16314.0
2025-06-05 09:35:00,323.67,324.56,323.5,323.5,3400.0,323.67,324.56,323.5,323.5,3400.0
2025-06-05 09:40:00,323.37,323.79,322.8,322.8,2539.0,323.37,323.79,322.8,322.8,2539.0
2025-06-05 09:45:00,323.23,323.23,322.73,322.93,900.0,323.23,323.23,322.73,322.93,900.0
2025-06-05 09:50:00,322.75,322.76,321.99,321.99,275.0,322.75,322.76,321.99,321.99,275.0
2025-06-05 09:55:00,321.23,321.66,321.23,321.49,1450.0,321.23,321.66,321.23,321.49,1450.0
2025-06-05 10:00:00,321.91,322.08,321.56,321.57,7031.0,321.91,322.08,321.56,321.57,7031.0
2025-06-05 10:05:00,322.08,322.55,321.89,322.07,4980.0,322.08,322.55,321.89,322.07,4980.0
2025-06-05 10:10:00,322.14,322.48,321.87,322.48,3232.0,322.14,322.48,321.87,322.48,3232.0
2025-06-05 10:15:00,322.21,323.48,322.2,322.53,11837.0,322.21,323.48,322.2,322.53,11837.0
2025-06-05 10:20:00,322.8,323.96,322.8,323.31,15651.0,322.8,323.96,322.8,323.31,15651.0
2025-06-05 10:25:00,323.68,324.28,323.54,323.71,3964.0,323.68,324.28,323.54,323.71,3964.0
2025-06-05 10:30:00,323.71,324.17,322.87,322.88,1950.0,323.71,324.17,322.87,322.88,1950.0
2025-06-05 10:35:00,322.88,322.94,322.0,322.94,1854.0,322.88,322.94,322.0,322.94,1854.0
2025-06-05 10:40:00,322.42,322.95,322.42,322.95,600.0,322.42,322.95,322.42,322.95,600.0
2025-06-05 10:45:00,322.69,322.69,322.69,322.69,640.0,322.69,322.69,322.69,322.69,640.0
2025-06-05 10:50:00,322.59,322.73,322.46,322.46,300.0,322.59,322.73,322.46,322.46,300.0
2025-06-05 10:55:00,322.95,322.95,322.76,322.76,300.0,322.95,322.95,322.76,322.76,300.0
2025-06-05 11:00:00,323.14,323.14,322.68,323.04,528.0,323.14,323.14,322.68,323.04,528.0
2025-06-05 11:05:00,323.32,323.32,322.84,323.22,1981.0,323.32,323.32,322.84,323.22,1981.0
2025-06-05 11:10:00,323.35,323.59,323.11,323.27,543.0,323.35,323.59,323.11,323.27,543.0
2025-06-05 11:15:00,323.27,323.5,323.26,323.46,1637.0,323.27,323.5,323.26,323.46,1637.0
2025-06-05 11:20:00,323.46,323.73,323.45,323.46,896.0,323.46,323.73,323.45,323.46,896.0
2025-06-05 11:25:00,323.46,323.83,323.45,323.49,700.0,323.46,323.83,323.45,323.49,700.0
2025-06-05 11:30:00,323.51,323.97,323.48,323.73,910.0,323.51,323.97,323.48,323.73,910.0
2025-06-05 11:35:00,324.08,324.15,323.99,324.0,405.0,324.08,324.15,323.99,324.0,405.0
2025-06-05 11:40:00,324.04,324.21,323.68,324.0,1429.0,324.04,324.21,323.68,324.0,1429.0
2025-06-05 11:45:00,324.05,324.27,324.04,324.06,300.0,324.05,324.27,324.04,324.06,300.0
2025-06-05 11:50:00,324.06,324.25,324.06,324.1,370.0,324.06,324.25,324.06,324.1,370.0
2025-06-05 11:55:00,324.23,324.76,324.21,324.52,2094.0,324.23,324.76,324.21,324.52,2094.0
2025-06-05 12:00:00,324.55,325.0,324.55,325.0,1300.0,324.55,325.0,324.55,325.0,1300.0
2025-06-05 12:05:00,324.99,325.13,324.78,324.78,932.0,324.99,325.13,324.78,324.78,932.0
2025-06-05 12:10:00,324.91,324.93,324.69,324.83,628.0,324.91,324.93,324.69,324.83,628.0
2025-06-05 12:15:00,324.78,324.83,324.25,324.52,1887.0,324.78,324.83,324.25,324.52,1887.0
2025-06-05 12:20:00,324.72,324.76,324.72,324.76,200.0,324.72,324.76,324.72,324.76,200.0
2025-06-05 12:25:00,324.81,325.15,324.7,325.15,609.0,324.81,325.15,324.7,325.15,609.0
2025-06-05 12:30:00,325.16,325.26,324.99,325.0,899.0,325.16,325.26,324.99,325.0,899.0
2025-06-05 12:35:00,324.99,325.01,324.63,324.64,1738.0,324.99,325.01,324.63,324.64,1738.0
2025-06-05 12:40:00,324.68,324.69,324.68,324.69,200.0,324.68,324.69,324.68,324.69,200.0
2025-06-05 12:45:00,324.45,324.45,323.67,323.67,800.0,324.45,324.45,323.67,323.67,800.0
2025-06-05 12:50:00,323.5,323.82,323.26,323.66,686.0,323.5,323.82,323.26,323.66,686.0
2025-06-05 12:55:00,323.73,323.73,323.73,323.73,106.0,323.73,323.73,323.73,323.73,106.0
2025-06-05 13:00:00,323.82,324.22,323.64,324.22,1000.0,323.82,324.22,323.64,324.22,1000.0
2025-06-05 13:05:00,324.39,324.39,324.39,324.39,202.0,324.39,324.39,324.39,324.39,202.0
2025-06-05 13:10:00,324.5,324.75,324.5,324.65,300.0,324.5,324.75,324.5,324.65,300.0
2025-06-05 13:15:00,324.76,325.01,324.62,324.64,500.0,324.76,325.01,324.62,324.64,500.0
2025-06-05 13:20:00,324.66,324.88,324.65,324.88,521.0,324.66,324.88,324.65,324.88,521.0
2025-06-05 13:25:00,324.81,325.07,324.8,325.07,300.0,324.81,325.07,324.8,325.07,300.0
2025-06-05 13:30:00,324.86,325.3,324.86,325.19,1900.0,324.86,325.3,324.86,325.19,1900.0
2025-06-05 13:35:00,325.24,325.25,325.08,325.23,2636.0,325.24,325.25,325.08,325.23,2636.0
2025-06-05 13:40:00,325.23,325.23,325.12,325.21,600.0,325.23,325.23,325.12,325.21,600.0
2025-06-05 13:45:00,325.01,325.28,324.95,325.25,1980.0,325.01,325.28,324.95,325.25,1980.0
2025-06-05 13:50:00,325.25,325.44,325.08,325.44,961.0,325.25,325.44,325.08,325.44,961.0
2025-06-05 13:55:00,325.31,325.31,324.97,325.09,1102.0,325.31,325.31,324.97,325.09,1102.0
2025-06-05 14:00:00,324.81,325.12,324.48,324.49,1751.0,324.81,325.12,324.48,324.49,1751.0
2025-06-05 14:05:00,324.49,324.66,324.13,324.13,2377.0,324.49,324.66,324.13,324.13,2377.0
2025-06-05 14:10:00,324.14,324.14,324.04,324.04,1100.0,324.14,324.14,324.04,324.04,1100.0
2025-06-05 14:15:00,324.04,324.2,323.52,323.97,3878.0,324.04,324.2,323.52,323.97,3878.0
2025-06-05 14:20:00,324.3,324.56,324.06,324.56,3297.0,324.3,324.56,324.06,324.56,3297.0
2025-06-05 14:25:00,324.42,324.58,324.42,324.58,374.0,324.42,324.58,324.42,324.58,374.0
2025-06-05 14:30:00,324.68,324.68,324.67,324.68,160.0,324.68,324.68,324.67,324.68,160.0
2025-06-05 14:35:00,324.86,325.07,324.77,325.07,1600.0,324.86,325.07,324.77,325.07,1600.0
2025-06-05 14:40:00,325.21,325.21,324.65,324.66,1424.0,325.21,325.21,324.65,324.66,1424.0
2025-06-05 14:45:00,324.73,325.0,324.72,324.73,764.0,324.73,325.0,324.72,324.73,764.0
2025-06-05 14:50:00,324.94,324.96,324.68,324.7,745.0,324.94,324.96,324.68,324.7,745.0
2025-06-05 14:55:00,324.63,324.77,324.43,324.44,1515.0,324.63,324.77,324.43,324.44,1515.0
2025-06-05 15:00:00,324.45,324.67,324.19,324.19,1954.0,324.45,324.67,324.19,324.19,1954.0
2025-06-05 15:05:00,324.29,324.58,324.29,324.53,1419.0,324.29,324.58,324.29,324.53,1419.0
2025-06-05 15:10:00,324.43,324.44,324.08,324.08,877.0,324.43,324.44,324.08,324.08,877.0
2025-06-05 15:15:00,324.04,324.04,322.19,322.52,2664.0,324.04,324.04,322.19,322.52,2664.0
2025-06-05 15:20:00,322.6,322.6,322.17,322.21,1993.0,322.6,322.6,322.17,322.21,1993.0
2025-06-05 15:25:00,322.48,323.11,322.47,322.93,950.0,322.48,323.11,322.47,322.93,950.0
2025-06-05 15:30:00,322.93,323.34,322.93,323.27,4228.0,322.93,323.34,322.93,323.27,4228.0
2025-06-05 15:35:00,323.07,323.82,323.07,323.81,3474.0,323.07,323.82,323.07,323.81,3474.0
2025-06-05 15:40:00,323.8,323.86,323.4,323.54,4609.0,323.8,323.86,323.4,323.54,4609.0
2025-06-05 15:45:00,323.52,323.58,323.14,323.3,4472.0,323.52,323.58,323.14,323.3,4472.0
2025-06-05 15:50:00,323.46,323.53,322.64,322.64,12349.0,323.46,323.53,322.64,322.64,12349.0
2025-06-05 15:55:00,322.39,323.19,322.39,323.08,41727.0,322.39,323.19,322.39,323.08,41727.0
2025-06-06 09:30:00,326.8,326.92,324.44,326.92,13260.0,326.8,326.92,324.44,326.92,13260.0
2025-06-06 09:35:00,327.16,327.26,326.64,327.06,1857.0,327.16,327.26,326.64,327.06,1857.0
2025-06-06 09:40:00,327.22,327.31,326.83,327.31,814.0,327.22,327.31,326.83,327.31,814.0
2025-06-06 09:45:00,327.31,327.31,326.81,327.07,947.0,327.31,327.31,326.81,327.07,947.0
2025-06-06 09:50:00,326.72,326.72,325.95,326.22,1867.0,326.72,326.72,325.95,326.22,1867.0
2025-06-06 09:55:00,326.57,326.87,326.57,326.87,400.0,326.57,326.87,326.57,326.87,400.0
2025-06-06 10:00:00,326.53,326.53,326.3,326.3,339.0,326.53,326.53,326.3,326.3,339.0
2025-06-06 10:05:00,326.56,326.66,326.1,326.23,3515.0,326.56,326.66,326.1,326.23,3515.0
2025-06-06 10:10:00,326.11,326.19,325.77,326.18,8417.0,326.11,326.19,325.77,326.18,8417.0
2025-06-06 10:15:00,326.3,326.3,325.91,326.19,800.0,326.3,326.3,325.91,326.19,800.0
2025-06-06 10:20:00,326.3,326.85,326.15,326.8,2855.0,326.3,326.85,326.15,326.8,2855.0
2025-06-06 10:25:00,326.97,327.24,326.97,327.03,6440.0,326.97,327.24,326.97,327.03,6440.0
2025-06-06 10:30:00,326.95,327.11,326.78,326.79,1300.0,326.95,327.11,326.78,326.79,1300.0
2025-06-06 10:35:00,326.78,327.25,326.77,327.24,4462.0,326.78,327.25,326.77,327.24,4462.0
2025-06-06 10:40:00,327.45,327.49,327.21,327.21,1329.0,327.45,327.49,327.21,327.21,1329.0
2025-06-06 10:45:00,327.19,327.49,327.15,327.46,1817.0,327.19,327.49,327.15,327.46,1817.0
2025-06-06 10:50:00,327.15,327.15,327.14,327.14,397.0,327.15,327.15,327.14,327.14,397.0
2025-06-06 10:55:00,327.52,327.52,327.03,327.03,900.0,327.52,327.52,327.03,327.03,900.0
2025-06-06 11:00:00,326.85,327.07,326.74,327.02,1093.0,326.85,327.07,326.74,327.02,1093.0
2025-06-06 11:05:00,326.77,327.21,326.7,326.71,1683.0,326.77,327.21,326.7,326.71,1683.0
2025-06-06 11:10:00,326.98,327.23,326.7,326.7,1017.0,326.98,327.23,326.7,326.7,1017.0
2025-06-06 11:15:00,326.97,326.99,325.14,325.14,3141.0,326.97,326.99,325.14,325.14,3141.0
2025-06-06 11:20:00,324.79,325.42,324.78,325.28,2857.0,324.79,325.42,324.78,325.28,2857.0
2025-06-06 11:25:00,325.54,325.66,325.2,325.66,2891.0,325.54,325.66,325.2,325.66,2891.0
2025-06-06 11:30:00,325.56,325.8,325.52,325.54,1500.0,325.56,325.8,325.52,325.54,1500.0
2025-06-06 11:35:00,325.48,325.49,325.26,325.41,600.0,325.48,325.49,325.26,325.41,600.0
2025-06-06 11:40:00,325.21,325.73,325.0,325.73,1810.0,325.21,325.73,325.0,325.73,1810.0
2025-06-06 11:45:00,325.77,325.98,325.63,325.98,2603.0,325.77,325.98,325.63,325.98,2603.0
2025-06-06 11:50:00,326.01,326.02,325.82,325.82,900.0,326.01,326.02,325.82,325.82,900.0
2025-06-06 11:55:00,326.0,326.16,325.65,326.16,3111.0,326.0,326.16,325.65,326.16,3111.0
2025-06-06 12:00:00,325.91,326.23,325.91,326.19,1260.0,325.91,326.23,325.91,326.19,1260.0
2025-06-06 12:05:00,326.18,326.18,326.14,326.14,449.0,326.18,326.18,326.14,326.14,449.0
2025-06-06 12:10:00,326.15,326.15,325.93,326.06,500.0,326.15,326.15,325.93,326.06,500.0
2025-06-06 12:15:00,326.02,326.02,325.61,325.69,2370.0,326.02,326.02,325.61,325.69,2370.0
2025-06-06 12:20:00,325.74,326.0,325.56,325.8,1969.0,325.74,326.0,325.56,325.8,1969.0
2025-06-06 12:25:00,325.8,326.03,325.74,325.93,1133.0,325.8,326.03,325.74,325.93,1133.0
2025-06-06 12:30:00,326.11,326.11,325.98,325.98,1698.0,326.11,326.11,325.98,325.98,1698.0
2025-06-06 12:35:00,325.77,325.77,325.54,325.54,1290.0,325.77,325.77,325.54,325.54,1290.0
2025-06-06 12:40:00,325.68,325.88,325.54,325.6,2555.0,325.68,325.88,325.54,325.6,2555.0
2025-06-06 12:45:00,325.61,325.81,325.36,325.41,2331.0,325.61,325.81,325.36,325.41,2331.0
2025-06-06 12:50:00,325.35,325.35,324.97,324.97,500.0,325.35,325.35,324.97,324.97,500.0
2025-06-06 12:55:00,324.64,325.03,324.46,325.03,3265.0,324.64,325.03,324.46,325.03,3265.0
2025-06-06 13:00:00,325.07,325.22,324.92,324.92,2601.0,325.07,325.22,324.92,324.92,2601.0
2025-06-06 13:05:00,324.92,324.93,324.76,324.81,1508.0,324.92,324.93,324.76,324.81,1508.0
2025-06-06 13:10:00,324.82,324.82,324.27,324.64,1147.0,324.82,324.82,324.27,324.64,1147.0
2025-06-06 13:15:00,324.4,325.1,324.4,325.03,4779.0,324.4,325.1,324.4,325.03,4779.0
2025-06-06 13:20:00,325.27,325.4,325.27,325.37,1406.0,325.27,325.4,325.27,325.37,1406.0
2025-06-06 13:25:00,325.25,325.28,325.03,325.28,660.0,325.25,325.28,325.03,325.28,660.0
2025-06-06 13:30:00,325.24,325.28,325.22,325.22,1011.0,325.24,325.28,325.22,325.22,1011.0
2025-06-06 13:35:00,325.21,325.21,325.02,325.16,1022.0,325.21,325.21,325.02,325.16,1022.0
2025-06-06 13:40:00,325.16,325.39,325.16,325.36,2475.0,325.16,325.39,325.16,325.36,2475.0
2025-06-06 13:45:00,325.53,325.59,325.36,325.59,7182.0,325.53,325.59,325.36,325.59,7182.0
2025-06-06 13:50:00,325.58,325.59,325.36,325.43,2608.0,325.58,325.59,325.36,325.43,2608.0
2025-06-06 13:55:00,325.5,325.58,325.39,325.46,7619.0,325.5,325.58,325.39,325.46,7619.0
2025-06-06 14:00:00,325.51,325.89,325.47,325.77,7422.0,325.51,325.89,325.47,325.77,7422.0
2025-06-06 14:05:00,325.96,326.02,325.77,326.02,765.0,325.96,326.02,325.77,326.02,765.0
2025-06-06 14:10:00,326.09,326.18,325.98,326.06,1799.0,326.09,326.18,325.98,326.06,1799.0
2025-06-06 14:15:00,326.18,326.38,326.18,326.31,1844.0,326.18,326.38,326.18,326.31,1844.0
2025-06-06 14:20:00,326.21,326.21,326.03,326.2,1826.0,326.21,326.21,326.03,326.2,1826.0
2025-06-06 14:25:00,326.03,326.21,325.93,325.93,1723.0,326.03,326.21,325.93,325.93,1723.0
2025-06-06 14:30:00,326.22,327.0,326.22,326.94,6812.0,326.22,327.0,326.22,326.94,6812.0
2025-06-06 14:35:00,326.8,326.98,326.79,326.93,744.0,326.8,326.98,326.79,326.93,744.0
2025-06-06 14:40:00,326.95,326.95,326.62,326.88,2519.0,326.95,326.95,326.62,326.88,2519.0
2025-06-06 14:45:00,326.74,326.74,326.54,326.56,1340.0,326.74,326.74,326.54,326.56,1340.0
2025-06-06 14:50:00,326.56,326.71,326.4,326.71,1288.0,326.56,326.71,326.4,326.71,1288.0
2025-06-06 14:55:00,326.73,326.73,326.43,326.69,1416.0,326.73,326.73,326.43,326.69,1416.0
2025-06-06 15:00:00,326.36,326.59,326.36,326.59,789.0,326.36,326.59,326.36,326.59,789.0
2025-06-06 15:05:00,326.63,326.84,326.53,326.61,5036.0,326.63,326.84,326.53,326.61,5036.0
2025-06-06 15:10:00,326.6,326.71,326.37,326.57,1800.0,326.6,326.71,326.37,326.57,1800.0
2025-06-06 15:15:00,326.57,326.63,326.38,326.39,1122.0,326.57,326.63,326.38,326.39,1122.0
2025-06-06 15:20:00,326.54,326.6,326.49,326.5,800.0,326.54,326.6,326.49,326.5,800.0
2025-06-06 15:25:00,326.56,326.57,326.35,326.47,3207.0,326.56,326.57,326.35,326.47,3207.0
2025-06-06 15:30:00,326.44,326.56,326.26,326.43,4731.0,326.44,326.56,326.26,326.43,4731.0
2025-06-06 15:35:00,326.51,326.66,326.49,326.5,1200.0,326.51,326.66,326.49,326.5,1200.0
2025-06-06 15:40:00,326.5,326.5,326.2,326.25,1801.0,326.5,326.5,326.2,326.25,1801.0
2025-06-06 15:45:00,326.25,326.39,325.86,326.06,4878.0,326.25,326.39,325.86,326.06,4878.0
2025-06-06 15:50:00,326.14,326.78,326.07,326.5,13362.0,326.14,326.78,326.07,326.5,13362.0
2025-06-06 15:55:00,326.51,326.86,326.39,326.52,30618.0,326.51,326.86,326.39,326.52,30618.0
2025-06-09 09:30:00,328.26,328.26,325.19,325.19,11105.0,328.26,328.26,325.19,325.19,11105.0
2025-06-09 09:35:00,326.92,327.67,326.69,327.62,1528.0,326.92,327.67,326.69,327.62,1528.0
2025-06-09 09:40:00,328.1,328.52,327.94,327.94,953.0,328.1,328.52,327.94,327.94,953.0
2025-06-09 09:45:00,328.19,328.57,326.78,327.1,1800.0,328.19,328.57,326.78,327.1,1800.0
2025-06-09 09:50:00,327.06,327.18,325.36,326.44,1330.0,327.06,327.18,325.36,326.44,1330.0
2025-06-09 09:55:00,325.43,326.56,325.05,326.37,4309.0,325.43,326.56,325.05,326.37,4309.0
2025-06-09 10:00:00,326.54,326.58,326.08,326.13,3350.0,326.54,326.58,326.08,326.13,3350.0
2025-06-09 10:05:00,325.94,326.03,325.32,325.32,955.0,325.94,326.03,325.32,325.32,955.0
2025-06-09 10:10:00,325.91,326.03,325.35,326.03,1128.0,325.91,326.03,325.35,326.03,1128.0
2025-06-09 10:15:00,325.56,326.33,325.42,326.3,2975.0,325.56,326.33,325.42,326.3,2975.0
2025-06-09 10:20:00,325.82,326.49,325.82,326.49,2232.0,325.82,326.49,325.82,326.49,2232.0
2025-06-09 10:25:00,326.31,326.69,326.23,326.61,1701.0,326.31,326.69,326.23,326.61,1701.0
2025-06-09 10:30:00,326.43,326.5,325.99,325.99,517.0,326.43,326.5,325.99,325.99,517.0
2025-06-09 10:35:00,326.36,326.56,325.99,326.22,1710.0,326.36,326.56,325.99,326.22,1710.0
2025-06-09 10:40:00,326.03,326.26,326.03,326.18,1000.0,326.03,326.26,326.03,326.18,1000.0
2025-06-09 10:45:00,326.05,326.1,325.21,325.94,1884.0,326.05,326.1,325.21,325.94,1884.0
2025-06-09 10:50:00,325.54,326.53,325.54,326.26,2225.0,325.54,326.53,325.54,326.26,2225.0
2025-06-09 10:55:00,326.26,326.63,326.26,326.63,860.0,326.26,326.63,326.26,326.63,860.0
2025-06-09 11:00:00,326.51,326.7,326.39,326.39,1758.0,326.51,326.7,326.39,326.39,1758.0
2025-06-09 11:05:00,326.48,326.77,326.1,326.18,1431.0,326.48,326.77,326.1,326.18,1431.0
2025-06-09 11:10:00,325.55,325.91,325.54,325.91,700.0,325.55,325.91,325.54,325.91,700.0
2025-06-09 11:15:00,325.5,325.82,325.44,325.45,2031.0,325.5,325.82,325.44,325.45,2031.0
2025-06-09 11:20:00,325.44,325.68,325.13,325.67,1500.0,325.44,325.68,325.13,325.67,1500.0
2025-06-09 11:25:00,325.59,325.63,325.58,325.63,550.0,325.59,325.63,325.58,325.63,550.0
2025-06-09 11:30:00,325.53,325.76,325.51,325.51,720.0,325.53,325.76,325.51,325.51,720.0
2025-06-09 11:35:00,325.57,325.98,325.57,325.7,2846.0,325.57,325.98,325.57,325.7,2846.0
2025-06-09 11:40:00,325.86,325.88,325.8,325.81,1050.0,325.86,325.88,325.8,325.81,1050.0
2025-06-09 11:45:00,325.83,325.9,325.61,325.85,3346.0,325.83,325.9,325.61,325.85,3346.0
2025-06-09 11:50:00,325.71,325.71,325.71,325.71,100.0,325.71,325.71,325.71,325.71,100.0
2025-06-09 11:55:00,325.77,325.77,325.7,325.71,358.0,325.77,325.77,325.7,325.71,358.0
2025-06-09 12:00:00,325.76,326.09,325.69,326.0,4874.0,325.76,326.09,325.69,326.0,4874.0
2025-06-09 12:05:00,325.85,325.96,325.85,325.96,572.0,325.85,325.96,325.85,325.96,572.0
2025-06-09 12:10:00,325.98,326.23,325.98,326.15,3759.0,325.98,326.23,325.98,326.15,3759.0
2025-06-09 12:15:00,326.02,326.25,325.95,326.1,1143.0,326.02,326.25,325.95,326.1,1143.0
2025-06-09 12:20:00,326.04,326.13,326.04,326.13,300.0,326.04,326.13,326.04,326.13,300.0
2025-06-09 12:25:00,326.23,326.25,326.03,326.18,1243.0,326.23,326.25,326.03,326.18,1243.0
2025-06-09 12:30:00,326.32,326.67,326.27,326.51,849.0,326.32,326.67,326.27,326.51,849.0
2025-06-09 12:35:00,326.43,326.48,326.3,326.48,2136.0,326.43,326.48,326.3,326.48,2136.0
2025-06-09 12:40:00,326.33,326.5,326.32,326.5,925.0,326.33,326.5,326.32,326.5,925.0
2025-06-09 12:45:00,326.43,326.43,326.29,326.29,280.0,326.43,326.43,326.29,326.29,280.0
2025-06-09 12:50:00,326.39,326.92,326.39,326.92,1948.0,326.39,326.92,326.39,326.92,1948.0
2025-06-09 12:55:00,326.86,326.86,326.57,326.57,266.0,326.86,326.86,326.57,326.57,266.0
2025-06-09 13:00:00,326.65,326.92,326.62,326.92,3211.0,326.65,326.92,326.62,326.92,3211.0
2025-06-09 13:05:00,326.85,326.9,326.85,326.9,400.0,326.85,326.9,326.85,326.9,400.0
2025-06-09 13:10:00,327.02,327.23,327.02,327.23,1251.0,327.02,327.23,327.02,327.23,1251.0
2025-06-09 13:15:00,327.12,327.12,327.11,327.11,200.0,327.12,327.12,327.11,327.11,200.0
2025-06-09 13:20:00,327.15,327.15,327.14,327.15,100.0,327.15,327.15,327.14,327.15,100.0
2025-06-09 13:25:00,327.23,327.47,327.14,327.43,700.0,327.23,327.47,327.14,327.43,700.0
2025-06-09 13:30:00,327.38,327.48,327.37,327.48,310.0,327.38,327.48,327.37,327.48,310.0
2025-06-09 13:35:00,327.34,327.34,327.03,327.03,511.0,327.34,327.34,327.03,327.03,511.0
2025-06-09 13:40:00,326.95,326.96,326.83,326.96,1599.0,326.95,326.96,326.83,326.96,1599.0
2025-06-09 13:45:00,327.14,327.28,327.1,327.17,1023.0,327.14,327.28,327.1,327.17,1023.0
2025-06-09 13:50:00,327.21,327.5,327.21,327.5,700.0,327.21,327.5,327.21,327.5,700.0
2025-06-09 13:55:00,327.35,327.36,327.18,327.18,669.0,327.35,327.36,327.18,327.18,669.0
2025-06-09 14:00:00,327.22,327.28,327.21,327.21,826.0,327.22,327.28,327.21,327.21,826.0
2025-06-09 14:05:00,327.24,327.41,327.23,327.23,605.0,327.24,327.41,327.23,327.23,605.0
2025-06-09 14:10:00,327.38,327.54,327.29,327.54,1236.0,327.38,327.54,327.29,327.54,1236.0
2025-06-09 14:15:00,327.53,327.61,327.29,327.39,2162.0,327.53,327.61,327.29,327.39,2162.0
2025-06-09 14:20:00,327.48,327.54,327.45,327.49,1100.0,327.48,327.54,327.45,327.49,1100.0
2025-06-09 14:25:00,327.57,327.61,327.57,327.61,676.0,327.57,327.61,327.57,327.61,676.0
2025-06-09 14:30:00,327.61,327.61,327.47,327.52,749.0,327.61,327.61,327.47,327.52,749.0
2025-06-09 14:35:00,327.35,327.64,327.32,327.37,2272.0,327.35,327.64,327.32,327.37,2272.0
2025-06-09 14:40:00,327.32,327.59,327.32,327.48,650.0,327.32,327.59,327.32,327.48,650.0
2025-06-09 14:45:00,327.65,327.82,327.61,327.61,1901.0,327.65,327.82,327.61,327.61,1901.0
2025-06-09 14:50:00,327.61,327.61,327.61,327.61,0.0,327.61,327.61,327.61,327.61,0.0
2025-06-09 14:55:00,327.68,327.94,327.67,327.82,1724.0,327.68,327.94,327.67,327.82,1724.0
2025-06-09 15:00:00,327.87,328.05,327.87,328.05,1536.0,327.87,328.05,327.87,328.05,1536.0
2025-06-09 15:05:00,327.83,327.9,327.67,327.9,1585.0,327.83,327.9,327.67,327.9,1585.0
2025-06-09 15:10:00,327.73,327.73,327.72,327.72,200.0,327.73,327.73,327.72,327.72,200.0
2025-06-09 15:15:00,327.64,327.64,327.44,327.44,1402.0,327.64,327.64,327.44,327.44,1402.0
2025-06-09 15:20:00,327.56,327.56,327.22,327.33,1661.0,327.56,327.56,327.22,327.33,1661.0
2025-06-09 15:25:00,327.32,327.44,327.23,327.23,1539.0,327.32,327.44,327.23,327.23,1539.0
2025-06-09 15:30:00,327.08,327.08,326.9,326.9,700.0,327.08,327.08,326.9,326.9,700.0
2025-06-09 15:35:00,326.96,327.14,326.92,327.06,4830.0,326.96,327.14,326.92,327.06,4830.0
2025-06-09 15:40:00,326.99,326.99,326.66,326.94,2938.0,326.99,326.99,326.66,326.94,2938.0
2025-06-09 15:45:00,327.07,327.07,326.85,326.87,3062.0,327.07,327.07,326.85,326.87,3062.0
2025-06-09 15:50:00,326.97,326.99,326.24,326.31,6069.0,326.97,326.99,326.24,326.31,6069.0
2025-06-09 15:55:00,326.3,326.39,325.58,325.67,23620.0,326.3,326.39,325.58,325.67,23620.0
2025-06-10 09:30:00,327.71,327.71,326.19,326.19,6475.0,327.71,327.71,326.19,326.19,6475.0
2025-06-10 09:35:00,327.12,327.12,324.82,324.82,2100.0,327.12,327.12,324.82,324.82,2100.0
2025-06-10 09:40:00,324.52,325.14,324.31,325.14,2196.0,324.52,325.14,324.31,325.14,2196.0
2025-06-10 09:45:00,325.14,325.14,325.14,325.14,0.0,325.14,325.14,325.14,325.14,0.0
2025-06-10 09:50:00,325.6,325.71,325.48,325.63,1200.0,325.6,325.71,325.48,325.63,1200.0
2025-06-10 09:55:00,326.07,326.07,326.07,326.07,210.0,326.07,326.07,326.07,326.07,210.0
2025-06-10 10:00:00,326.42,327.59,326.42,326.74,821.0,326.42,327.59,326.42,326.74,821.0
2025-06-10 10:05:00,326.45,326.45,326.03,326.03,500.0,326.45,326.45,326.03,326.03,500.0
2025-06-10 10:10:00,326.31,326.88,326.31,326.88,1043.0,326.31,326.88,326.31,326.88,1043.0
2025-06-10 10:15:00,326.38,326.58,326.17,326.58,405.0,326.38,326.58,326.17,326.58,405.0
2025-06-10 10:20:00,326.58,326.79,326.16,326.79,1200.0,326.58,326.79,326.16,326.79,1200.0
2025-06-10 10:25:00,327.25,327.26,326.77,326.77,540.0,327.25,327.26,326.77,326.77,540.0
2025-06-10 10:30:00,326.71,326.97,326.68,326.97,300.0,326.71,326.97,326.68,326.97,300.0
2025-06-10 10:35:00,326.97,327.55,326.96,327.48,2858.0,326.97,327.55,326.96,327.48,2858.0
2025-06-10 10:40:00,327.48,328.07,327.48,328.07,452.0,327.48,328.07,327.48,328.07,452.0
2025-06-10 10:45:00,327.89,327.89,327.36,327.36,860.0,327.89,327.89,327.36,327.36,860.0
2025-06-10 10:50:00,327.61,327.71,327.61,327.71,200.0,327.61,327.71,327.61,327.71,200.0
2025-06-10 10:55:00,327.36,327.43,327.09,327.09,542.0,327.36,327.43,327.09,327.09,542.0
2025-06-10 11:00:00,326.93,327.09,326.92,327.09,437.0,326.93,327.09,326.92,327.09,437.0
2025-06-10 11:05:00,327.45,327.45,327.02,327.02,400.0,327.45,327.45,327.02,327.02,400.0
2025-06-10 11:10:00,326.46,326.95,326.46,326.94,837.0,326.46,326.95,326.46,326.94,837.0
2025-06-10 11:15:00,326.93,326.96,326.4,326.96,2676.0,326.93,326.96,326.4,326.96,2676.0
2025-06-10 11:20:00,327.34,327.46,327.06,327.09,1200.0,327.34,327.46,327.06,327.09,1200.0
2025-06-10 11:25:00,327.24,327.35,327.06,327.28,1555.0,327.24,327.35,327.06,327.28,1555.0
2025-06-10 11:30:00,327.04,327.34,326.21,326.22,885.0,327.04,327.34,326.21,326.22,885.0
2025-06-10 11:35:00,326.64,326.86,326.64,326.8,400.0,326.64,326.86,326.64,326.8,400.0
2025-06-10 11:40:00,327.16,327.62,327.09,327.62,10144.0,327.16,327.62,327.09,327.62,10144.0
2025-06-10 11:45:00,327.31,327.44,327.1,327.13,5122.0,327.31,327.44,327.1,327.13,5122.0
2025-06-10 11:50:00,327.09,327.37,327.09,327.11,627.0,327.09,327.37,327.09,327.11,627.0
2025-06-10 11:55:00,327.3,327.3,327.3,327.3,100.0,327.3,327.3,327.3,327.3,100.0
2025-06-10 12:00:00,327.52,328.02,327.28,327.98,2371.0,327.52,328.02,327.28,327.98,2371.0
2025-06-10 12:05:00,328.36,328.36,328.35,328.36,100.0,328.36,328.36,328.35,328.36,100.0
2025-06-10 12:10:00,328.01,328.01,327.57,327.57,1431.0,328.01,328.01,327.57,327.57,1431.0
2025-06-10 12:15:00,328.05,328.06,328.05,328.05,117.0,328.05,328.06,328.05,328.05,117.0
2025-06-10 12:20:00,327.54,327.62,327.54,327.57,489.0,327.54,327.62,327.54,327.57,489.0
2025-06-10 12:25:00,327.57,327.71,327.36,327.71,700.0,327.57,327.71,327.36,327.71,700.0
2025-06-10 12:30:00,327.69,327.69,327.46,327.46,282.0,327.69,327.69,327.46,327.46,282.0
2025-06-10 12:35:00,327.73,327.73,327.73,327.73,100.0,327.73,327.73,327.73,327.73,100.0
2025-06-10 12:40:00,327.46,327.74,327.46,327.73,2106.0,327.46,327.74,327.46,327.73,2106.0
2025-06-10 12:45:00,327.46,327.79,327.46,327.79,640.0,327.46,327.79,327.46,327.79,640.0
2025-06-10 12:50:00,327.99,328.05,327.82,328.05,1368.0,327.99,328.05,327.82,328.05,1368.0
2025-06-10 12:55:00,327.82,327.82,327.82,327.82,100.0,327.82,327.82,327.82,327.82,100.0
2025-06-10 13:00:00,327.78,327.87,327.63,327.78,978.0,327.78,327.87,327.63,327.78,978.0
2025-06-10 13:05:00,327.87,327.87,327.5,327.84,3487.0,327.87,327.87,327.5,327.84,3487.0
2025-06-10 13:10:00,327.92,328.38,327.91,328.38,1535.0,327.92,328.38,327.91,328.38,1535.0
2025-06-10 13:15:00,328.29,328.29,327.95,327.96,548.0,328.29,328.29,327.95,327.96,548.0
2025-06-10 13:20:00,327.84,327.84,327.78,327.84,645.0,327.84,327.84,327.78,327.84,645.0
2025-06-10 13:25:00,327.8,327.8,327.5,327.5,800.0,327.8,327.8,327.5,327.5,800.0
2025-06-10 13:30:00,327.74,327.74,327.43,327.43,456.0,327.74,327.74,327.43,327.43,456.0
2025-06-10 13:35:00,327.61,327.61,327.49,327.49,200.0,327.61,327.61,327.49,327.49,200.0
2025-06-10 13:40:00,327.55,327.58,327.25,327.25,752.0,327.55,327.58,327.25,327.25,752.0
2025-06-10 13:45:00,327.21,327.25,327.06,327.09,886.0,327.21,327.25,327.06,327.09,886.0
2025-06-10 13:50:00,326.83,327.3,326.83,327.3,476.0,326.83,327.3,326.83,327.3,476.0
2025-06-10 13:55:00,327.14,327.14,326.83,326.83,360.0,327.14,327.14,326.83,326.83,360.0
2025-06-10 14:00:00,326.59,326.59,325.92,326.15,1528.0,326.59,326.59,325.92,326.15,1528.0
2025-06-10 14:05:00,326.29,326.3,326.29,326.3,218.0,326.29,326.3,326.29,326.3,218.0
2025-06-10 14:10:00,326.3,326.3,326.3,326.3,0.0,326.3,326.3,326.3,326.3,0.0
2025-06-10 14:15:00,326.46,326.53,326.25,326.27,1922.0,326.46,326.53,326.25,326.27,1922.0
2025-06-10 14:20:00,326.44,326.44,326.43,326.44,100.0,326.44,326.44,326.43,326.44,100.0
2025-06-10 14:25:00,326.27,326.27,326.0,326.01,369.0,326.27,326.27,326.0,326.01,369.0
2025-06-10 14:30:00,326.27,326.54,326.26,326.54,700.0,326.27,326.54,326.26,326.54,700.0
2025-06-10 14:35:00,326.63,326.64,326.63,326.63,150.0,326.63,326.64,326.63,326.63,150.0
2025-06-10 14:40:00,326.63,326.63,326.63,326.63,0.0,326.63,326.63,326.63,326.63,0.0
2025-06-10 14:45:00,326.45,326.48,326.4,326.48,944.0,326.45,326.48,326.4,326.48,944.0
2025-06-10 14:50:00,326.42,326.55,326.24,326.55,1498.0,326.42,326.55,326.24,326.55,1498.0
2025-06-10 14:55:00,326.5,327.27,326.31,327.27,2761.0,326.5,327.27,326.31,327.27,2761.0
2025-06-10 15:00:00,327.1,327.13,326.89,327.07,1768.0,327.1,327.13,326.89,327.07,1768.0
2025-06-10 15:05:00,327.1,327.17,326.56,326.93,1656.0,327.1,327.17,326.56,326.93,1656.0
2025-06-10 15:10:00,326.45,326.69,326.45,326.69,1138.0,326.45,326.69,326.45,326.69,1138.0
2025-06-10 15:15:00,326.46,326.57,326.38,326.39,1495.0,326.46,326.57,326.38,326.39,1495.0
2025-06-10 15:20:00,326.57,327.04,326.57,327.04,1421.0,326.57,327.04,326.57,327.04,1421.0
2025-06-10 15:25:00,327.04,327.05,326.81,326.81,650.0,327.04,327.05,326.81,326.81,650.0
2025-06-10 15:30:00,326.72,327.0,326.71,327.0,1590.0,326.72,327.0,326.71,327.0,1590.0
2025-06-10 15:35:00,326.75,326.75,326.61,326.61,400.0,326.75,326.75,326.61,326.61,400.0
2025-06-10 15:40:00,326.73,326.73,326.35,326.5,1349.0,326.73,326.73,326.35,326.5,1349.0
2025-06-10 15:45:00,326.5,326.5,326.25,326.46,604.0,326.5,326.5,326.25,326.46,604.0
2025-06-10 15:50:00,326.3,326.89,326.3,326.78,1961.0,326.3,326.89,326.3,326.78,1961.0
2025-06-10 15:55:00,326.74,327.52,326.74,326.99,15216.0,326.74,327.52,326.74,326.99,15216.0
2025-06-11 09:30:00,327.91,327.91,326.29,326.41,5600.0,327.91,327.91,326.29,326.41,5600.0
2025-06-11 09:35:00,324.71,326.0,324.71,325.56,1786.0,324.71,326.0,324.71,325.56,1786.0
2025-06-11 09:40:00,325.52,326.94,325.17,326.94,400.0,325.52,326.94,325.17,326.94,400.0
2025-06-11 09:45:00,326.0,327.09,326.0,326.4,300.0,326.0,327.09,326.0,326.4,300.0
2025-06-11 09:50:00,327.04,327.21,327.04,327.21,248.0,327.04,327.21,327.04,327.21,248.0
2025-06-11 09:55:00,327.39,327.39,327.39,327.39,100.0,327.39,327.39,327.39,327.39,100.0
2025-06-11 10:00:00,327.29,327.29,326.83,327.01,1110.0,327.29,327.29,326.83,327.01,1110.0
2025-06-11 10:05:00,326.29,326.61,325.84,326.61,400.0,326.29,326.61,325.84,326.61,400.0
2025-06-11 10:10:00,326.46,326.46,326.45,326.46,100.0,326.46,326.46,326.45,326.46,100.0
2025-06-11 10:15:00,326.46,326.46,326.46,326.46,0.0,326.46,326.46,326.46,326.46,0.0
2025-06-11 10:20:00,327.0,327.23,326.17,326.83,1238.0,327.0,327.23,326.17,326.83,1238.0
2025-06-11 10:25:00,326.61,327.45,326.06,326.57,1763.0,326.61,327.45,326.06,326.57,1763.0
2025-06-11 10:30:00,326.56,326.74,326.16,326.33,1187.0,326.56,326.74,326.16,326.33,1187.0
2025-06-11 10:35:00,325.68,326.99,325.67,326.55,5240.0,325.68,326.99,325.67,326.55,5240.0
2025-06-11 10:40:00,325.73,325.73,325.73,325.73,100.0,325.73,325.73,325.73,325.73,100.0
2025-06-11 10:45:00,326.71,326.71,326.39,326.71,1405.0,326.71,326.71,326.39,326.71,1405.0
2025-06-11 10:50:00,327.11,327.11,327.11,327.11,100.0,327.11,327.11,327.11,327.11,100.0
2025-06-11 10:55:00,326.98,326.98,325.87,325.87,200.0,326.98,326.98,325.87,325.87,200.0
2025-06-11 11:00:00,326.37,327.1,326.37,327.1,300.0,326.37,327.1,326.37,327.1,300.0
2025-06-11 11:05:00,327.01,327.04,326.91,327.03,1439.0,327.01,327.04,326.91,327.03,1439.0
2025-06-11 11:10:00,326.3,326.47,326.27,326.47,519.0,326.3,326.47,326.27,326.47,519.0
2025-06-11 11:15:00,326.33,326.37,326.32,326.32,403.0,326.33,326.37,326.32,326.32,403.0
2025-06-11 11:20:00,326.88,326.88,326.32,326.32,800.0,326.88,326.88,326.32,326.32,800.0
2025-06-11 11:25:00,326.34,326.82,326.34,326.82,300.0,326.34,326.82,326.34,326.82,300.0
2025-06-11 11:30:00,326.33,326.38,326.21,326.21,400.0,326.33,326.38,326.21,326.21,400.0
2025-06-11 11:35:00,326.75,326.75,325.95,325.95,1269.0,326.75,326.75,325.95,325.95,1269.0
2025-06-11 11:40:00,325.93,325.93,325.56,325.56,500.0,325.93,325.93,325.56,325.56,500.0
2025-06-11 11:45:00,325.84,325.84,325.37,325.45,1610.0,325.84,325.84,325.37,325.45,1610.0
2025-06-11 11:50:00,325.41,325.86,325.41,325.86,300.0,325.41,325.86,325.41,325.86,300.0
2025-06-11 11:55:00,325.79,325.81,325.78,325.8,472.0,325.79,325.81,325.78,325.8,472.0
2025-06-11 12:00:00,325.75,325.75,325.68,325.68,1739.0,325.75,325.75,325.68,325.68,1739.0
2025-06-11 12:05:00,325.4,325.4,324.8,325.37,2218.0,325.4,325.4,324.8,325.37,2218.0
2025-06-11 12:10:00,325.2,325.2,325.2,325.2,144.0,325.2,325.2,325.2,325.2,144.0
2025-06-11 12:15:00,325.57,325.71,325.04,325.04,825.0,325.57,325.71,325.04,325.04,825.0
2025-06-11 12:20:00,324.98,325.03,324.7,324.71,691.0,324.98,325.03,324.7,324.71,691.0
2025-06-11 12:25:00,324.92,325.12,324.79,325.12,7355.0,324.92,325.12,324.79,325.12,7355.0
2025-06-11 12:30:00,325.09,325.39,324.97,325.0,11548.0,325.09,325.39,324.97,325.0,11548.0
2025-06-11 12:35:00,324.42,324.44,324.35,324.44,540.0,324.42,324.44,324.35,324.44,540.0
2025-06-11 12:40:00,324.38,324.41,324.22,324.41,5602.0,324.38,324.41,324.22,324.41,5602.0
2025-06-11 12:45:00,324.17,324.75,324.17,324.74,6410.0,324.17,324.75,324.17,324.74,6410.0
2025-06-11 12:50:00,324.84,324.84,324.52,324.68,1206.0,324.84,324.84,324.52,324.68,1206.0
2025-06-11 12:55:00,324.78,324.9,324.66,324.79,5906.0,324.78,324.9,324.66,324.79,5906.0
2025-06-11 13:00:00,324.64,325.45,324.62,325.42,12162.0,324.64,325.45,324.62,325.42,12162.0
2025-06-11 13:05:00,325.21,325.48,325.2,325.4,2036.0,325.21,325.48,325.2,325.4,2036.0
2025-06-11 13:10:00,325.3,325.48,325.3,325.48,700.0,325.3,325.48,325.3,325.48,700.0
2025-06-11 13:15:00,325.48,325.49,325.48,325.49,576.0,325.48,325.49,325.48,325.49,576.0
2025-06-11 13:20:00,325.49,325.65,325.48,325.57,2350.0,325.49,325.65,325.48,325.57,2350.0
2025-06-11 13:25:00,325.6,326.01,325.55,326.01,5195.0,325.6,326.01,325.55,326.01,5195.0
2025-06-11 13:30:00,325.63,325.63,325.38,325.41,1625.0,325.63,325.63,325.38,325.41,1625.0
2025-06-11 13:35:00,325.42,325.43,325.41,325.42,550.0,325.42,325.43,325.41,325.42,550.0
2025-06-11 13:40:00,325.42,325.64,325.29,325.29,7100.0,325.42,325.64,325.29,325.29,7100.0
2025-06-11 13:45:00,325.31,325.52,325.29,325.29,500.0,325.31,325.52,325.29,325.29,500.0
2025-06-11 13:50:00,325.27,325.43,325.17,325.35,4513.0,325.27,325.43,325.17,325.35,4513.0
2025-06-11 13:55:00,325.35,325.35,324.98,324.98,1800.0,325.35,325.35,324.98,324.98,1800.0
2025-06-11 14:00:00,325.02,325.02,323.18,323.18,2015.0,325.02,325.02,323.18,323.18,2015.0
2025-06-11 14:05:00,323.54,324.01,323.53,324.0,1269.0,323.54,324.01,323.53,324.0,1269.0
2025-06-11 14:10:00,323.68,323.93,323.52,323.52,898.0,323.68,323.93,323.52,323.52,898.0
2025-06-11 14:15:00,323.24,323.39,322.7,323.39,2331.0,323.24,323.39,322.7,323.39,2331.0
2025-06-11 14:20:00,323.51,324.0,323.51,323.95,1848.0,323.51,324.0,323.51,323.95,1848.0
2025-06-11 14:25:00,323.92,324.05,323.87,323.87,1900.0,323.92,324.05,323.87,323.87,1900.0
2025-06-11 14:30:00,323.6,324.15,323.36,324.15,1811.0,323.6,324.15,323.36,324.15,1811.0
2025-06-11 14:35:00,324.25,324.25,323.99,324.18,6075.0,324.25,324.25,323.99,324.18,6075.0
2025-06-11 14:40:00,324.0,324.21,324.0,324.21,720.0,324.0,324.21,324.0,324.21,720.0
2025-06-11 14:45:00,324.2,324.63,324.14,324.34,15273.0,324.2,324.63,324.14,324.34,15273.0
2025-06-11 14:50:00,324.62,324.62,324.14,324.16,2825.0,324.62,324.62,324.14,324.16,2825.0
2025-06-11 14:55:00,323.86,323.97,323.58,323.59,3050.0,323.86,323.97,323.58,323.59,3050.0
2025-06-11 15:00:00,323.59,323.59,323.46,323.46,737.0,323.59,323.59,323.46,323.46,737.0
2025-06-11 15:05:00,323.35,323.57,323.35,323.57,500.0,323.35,323.57,323.35,323.57,500.0
2025-06-11 15:10:00,323.38,323.79,323.37,323.62,2586.0,323.38,323.79,323.37,323.62,2586.0
2025-06-11 15:15:00,323.64,323.64,323.27,323.29,857.0,323.64,323.64,323.27,323.29,857.0
2025-06-11 15:20:00,323.45,323.86,323.41,323.78,2943.0,323.45,323.86,323.41,323.78,2943.0
2025-06-11 15:25:00,323.99,323.99,323.42,323.47,2726.0,323.99,323.99,323.42,323.47,2726.0
2025-06-11 15:30:00,323.41,323.68,322.88,323.02,2029.0,323.41,323.68,322.88,323.02,2029.0
2025-06-11 15:35:00,323.11,323.45,323.08,323.42,3836.0,323.11,323.45,323.08,323.42,3836.0
2025-06-11 15:40:00,323.42,323.5,323.21,323.41,1600.0,323.42,323.5,323.21,323.41,1600.0
2025-06-11 15:45:00,323.61,323.66,323.21,323.21,1864.0,323.61,323.66,323.21,323.21,1864.0
2025-06-11 15:50:00,323.31,324.15,323.31,323.73,25432.0,323.31,324.15,323.31,323.73,25432.0
2025-06-11 15:55:00,323.8,324.04,323.56,323.6,30529.0,323.8,324.04,323.56,323.6,30529.0
2025-06-12 09:30:00,321.42,321.93,320.02,320.02,6817.0,321.42,321.93,320.02,320.02,6817.0
2025-06-12 09:35:00,321.58,321.58,319.93,320.38,2732.0,321.58,321.58,319.93,320.38,2732.0
2025-06-12 09:40:00,319.95,319.97,319.25,319.38,1411.0,319.95,319.97,319.25,319.38,1411.0
2025-06-12 09:45:00,319.55,320.74,319.42,320.74,1110.0,319.55,320.74,319.42,320.74,1110.0
2025-06-12 09:50:00,320.82,322.12,320.55,322.12,2007.0,320.82,322.12,320.55,322.12,2007.0
2025-06-12 09:55:00,321.02,321.69,320.85,321.16,1866.0,321.02,321.69,320.85,321.16,1866.0
2025-06-12 10:00:00,321.16,321.99,321.15,321.6,3304.0,321.16,321.99,321.15,321.6,3304.0
2025-06-12 10:05:00,321.54,321.59,321.15,321.15,2647.0,321.54,321.59,321.15,321.15,2647.0
2025-06-12 10:10:00,320.37,321.05,320.37,321.05,1160.0,320.37,321.05,320.37,321.05,1160.0
2025-06-12 10:15:00,320.95,321.6,320.95,321.5,2074.0,320.95,321.6,320.95,321.5,2074.0
2025-06-12 10:20:00,321.57,321.81,321.57,321.71,2441.0,321.57,321.81,321.57,321.71,2441.0
2025-06-12 10:25:00,321.71,322.51,321.63,322.02,2391.0,321.71,322.51,321.63,322.02,2391.0
2025-06-12 10:30:00,322.29,322.65,322.13,322.56,2267.0,322.29,322.65,322.13,322.56,2267.0
2025-06-12 10:35:00,322.56,322.91,322.49,322.49,1919.0,322.56,322.91,322.49,322.49,1919.0
2025-06-12 10:40:00,322.95,322.95,322.49,322.68,8027.0,322.95,322.95,322.49,322.68,8027.0
2025-06-12 10:45:00,322.68,323.14,322.68,322.8,3531.0,322.68,323.14,322.68,322.8,3531.0
2025-06-12 10:50:00,322.96,323.11,322.96,322.96,843.0,322.96,323.11,322.96,322.96,843.0
2025-06-12 10:55:00,323.07,323.07,322.54,322.73,2626.0,323.07,323.07,322.54,322.73,2626.0
2025-06-12 11:00:00,322.81,323.34,322.79,322.93,1707.0,322.81,323.34,322.79,322.93,1707.0
2025-06-12 11:05:00,322.76,322.77,322.6,322.6,848.0,322.76,322.77,322.6,322.6,848.0
2025-06-12 11:10:00,322.8,323.22,322.56,322.84,2063.0,322.8,323.22,322.56,322.84,2063.0
2025-06-12 11:15:00,322.94,322.95,322.61,322.78,901.0,322.94,322.95,322.61,322.78,901.0
2025-06-12 11:20:00,322.78,322.78,321.89,322.33,4390.0,322.78,322.78,321.89,322.33,4390.0
2025-06-12 11:25:00,321.75,322.43,321.68,322.43,1752.0,321.75,322.43,321.68,322.43,1752.0
2025-06-12 11:30:00,322.49,322.49,322.41,322.49,868.0,322.49,322.49,322.41,322.49,868.0
2025-06-12 11:35:00,322.5,322.59,322.49,322.5,473.0,322.5,322.59,322.49,322.5,473.0
2025-06-12 11:40:00,322.67,322.76,322.66,322.76,300.0,322.67,322.76,322.66,322.76,300.0
2025-06-12 11:45:00,322.78,322.91,322.63,322.72,1100.0,322.78,322.91,322.63,322.72,1100.0
2025-06-12 11:50:00,322.76,322.76,322.54,322.69,1418.0,322.76,322.76,322.54,322.69,1418.0
2025-06-12 11:55:00,322.88,323.01,322.76,322.82,2063.0,322.88,323.01,322.76,322.82,2063.0
2025-06-12 12:00:00,322.82,323.17,322.5,322.61,3816.0,322.82,323.17,322.5,322.61,3816.0
2025-06-12 12:05:00,322.59,323.26,322.59,323.26,600.0,322.59,323.26,322.59,323.26,600.0
2025-06-12 12:10:00,323.28,323.28,323.28,323.28,200.0,323.28,323.28,323.28,323.28,200.0
2025-06-12 12:15:00,323.55,323.61,323.31,323.31,1355.0,323.55,323.61,323.31,323.31,1355.0
2025-06-12 12:20:00,323.59,323.59,322.8,322.8,457.0,323.59,323.59,322.8,322.8,457.0
2025-06-12 12:25:00,323.04,323.23,322.83,323.23,1204.0,323.04,323.23,322.83,323.23,1204.0
2025-06-12 12:30:00,322.69,323.23,322.59,323.23,933.0,322.69,323.23,322.59,323.23,933.0
2025-06-12 12:35:00,323.23,323.45,323.23,323.45,380.0,323.23,323.45,323.23,323.45,380.0
2025-06-12 12:40:00,323.49,323.49,323.48,323.49,100.0,323.49,323.49,323.48,323.49,100.0
2025-06-12 12:45:00,323.73,323.73,323.36,323.48,1743.0,323.73,323.73,323.36,323.48,1743.0
2025-06-12 12:50:00,323.33,323.33,323.13,323.13,670.0,323.33,323.33,323.13,323.13,670.0
2025-06-12 12:55:00,323.03,323.2,323.0,323.07,500.0,323.03,323.2,323.0,323.07,500.0
2025-06-12 13:00:00,323.12,323.73,323.12,323.67,2355.0,323.12,323.73,323.12,323.67,2355.0
2025-06-12 13:05:00,323.41,323.67,323.37,323.49,1698.0,323.41,323.67,323.37,323.49,1698.0
2025-06-12 13:10:00,323.8,323.8,323.69,323.69,358.0,323.8,323.8,323.69,323.69,358.0
2025-06-12 13:15:00,323.9,324.06,323.67,324.06,871.0,323.9,324.06,323.67,324.06,871.0
2025-06-12 13:20:00,323.93,324.28,323.7,323.97,1688.0,323.93,324.28,323.7,323.97,1688.0
2025-06-12 13:25:00,323.94,323.94,323.5,323.56,1836.0,323.94,323.94,323.5,323.56,1836.0
2025-06-12 13:30:00,323.88,323.95,323.62,323.85,1328.0,323.88,323.95,323.62,323.85,1328.0
2025-06-12 13:35:00,323.87,323.87,323.87,323.87,476.0,323.87,323.87,323.87,323.87,476.0
2025-06-12 13:40:00,324.09,324.16,324.03,324.07,1256.0,324.09,324.16,324.03,324.07,1256.0
2025-06-12 13:45:00,324.06,324.16,324.06,324.07,300.0,324.06,324.16,324.06,324.07,300.0
2025-06-12 13:50:00,324.05,324.31,324.05,324.31,607.0,324.05,324.31,324.05,324.31,607.0
2025-06-12 13:55:00,324.28,324.39,324.07,324.17,1693.0,324.28,324.39,324.07,324.17,1693.0
2025-06-12 14:00:00,324.16,324.34,324.15,324.32,902.0,324.16,324.34,324.15,324.32,902.0
2025-06-12 14:05:00,324.35,324.46,324.25,324.26,1008.0,324.35,324.46,324.25,324.26,1008.0
2025-06-12 14:10:00,324.35,324.35,324.31,324.32,550.0,324.35,324.35,324.31,324.32,550.0
2025-06-12 14:15:00,324.43,324.44,324.41,324.41,817.0,324.43,324.44,324.41,324.41,817.0
2025-06-12 14:20:00,324.43,324.43,324.07,324.07,1426.0,324.43,324.43,324.07,324.07,1426.0
2025-06-12 14:25:00,324.07,324.08,323.82,323.82,200.0,324.07,324.08,323.82,323.82,200.0
2025-06-12 14:30:00,323.88,324.13,323.88,324.13,831.0,323.88,324.13,323.88,324.13,831.0
2025-06-12 14:35:00,324.19,324.35,324.11,324.11,2182.0,324.19,324.35,324.11,324.11,2182.0
2025-06-12 14:40:00,324.15,324.15,324.15,324.15,200.0,324.15,324.15,324.15,324.15,200.0
2025-06-12 14:45:00,324.16,324.34,324.12,324.34,943.0,324.16,324.34,324.12,324.34,943.0
2025-06-12 14:50:00,324.21,324.31,324.19,324.22,1359.0,324.21,324.31,324.19,324.22,1359.0
2025-06-12 14:55:00,324.14,324.17,324.08,324.17,1000.0,324.14,324.17,324.08,324.17,1000.0
2025-06-12 15:00:00,324.17,324.17,324.02,324.17,1355.0,324.17,324.17,324.02,324.17,1355.0
2025-06-12 15:05:00,324.08,324.11,324.0,324.04,2917.0,324.08,324.11,324.0,324.04,2917.0
2025-06-12 15:10:00,323.95,324.18,323.95,324.1,2046.0,323.95,324.18,323.95,324.1,2046.0
2025-06-12 15:15:00,324.3,324.4,324.23,324.38,2784.0,324.3,324.4,324.23,324.38,2784.0
2025-06-12 15:20:00,324.47,324.47,324.33,324.37,3113.0,324.47,324.47,324.33,324.37,3113.0
2025-06-12 15:25:00,324.37,324.45,324.26,324.32,1800.0,324.37,324.45,324.26,324.32,1800.0
2025-06-12 15:30:00,324.31,324.39,324.12,324.19,2405.0,324.31,324.39,324.12,324.19,2405.0
2025-06-12 15:35:00,324.31,324.37,324.22,324.27,2653.0,324.31,324.37,324.22,324.27,2653.0
2025-06-12 15:40:00,324.17,324.22,324.11,324.11,699.0,324.17,324.22,324.11,324.11,699.0
2025-06-12 15:45:00,324.01,324.01,323.64,323.64,4695.0,324.01,324.01,323.64,323.64,4695.0
2025-06-12 15:50:00,323.6,324.17,322.89,323.76,5431.0,323.6,324.17,322.89,323.76,5431.0
2025-06-12 15:55:00,323.76,324.72,323.76,324.72,21227.0,323.76,324.72,323.76,324.72,21227.0
2025-06-13 09:30:00,321.74,323.4,321.74,322.91,9874.0,321.74,323.4,321.74,322.91,9874.0
2025-06-13 09:35:00,322.68,322.86,321.23,321.23,4126.0,322.68,322.86,321.23,321.23,4126.0
2025-06-13 09:40:00,321.23,322.15,321.16,322.15,1951.0,321.23,322.15,321.16,322.15,1951.0
2025-06-13 09:45:00,322.22,322.22,321.36,321.74,1385.0,322.22,322.22,321.36,321.74,1385.0
2025-06-13 09:50:00,321.73,322.0,321.67,321.74,4478.0,321.73,322.0,321.67,321.74,4478.0
2025-06-13 09:55:00,321.78,322.05,321.2,321.2,3853.0,321.78,322.05,321.2,321.2,3853.0
2025-06-13 10:00:00,321.66,322.34,321.66,321.85,3330.0,321.66,322.34,321.66,321.85,3330.0
2025-06-13 10:05:00,321.89,322.5,321.89,322.47,1590.0,321.89,322.5,321.89,322.47,1590.0
2025-06-13 10:10:00,322.46,322.77,322.23,322.77,7330.0,322.46,322.77,322.23,322.77,7330.0
2025-06-13 10:15:00,322.77,323.28,321.97,321.97,2600.0,322.77,323.28,321.97,321.97,2600.0
2025-06-13 10:20:00,321.82,322.29,321.49,321.49,2543.0,321.82,322.29,321.49,321.49,2543.0
2025-06-13 10:25:00,322.51,322.51,321.08,321.09,2757.0,322.51,322.51,321.08,321.09,2757.0
2025-06-13 10:30:00,321.09,321.58,321.08,321.57,1445.0,321.09,321.58,321.08,321.57,1445.0
2025-06-13 10:35:00,321.63,321.85,321.41,321.85,4342.0,321.63,321.85,321.41,321.85,4342.0
2025-06-13 10:40:00,321.94,322.13,321.62,321.62,1700.0,321.94,322.13,321.62,321.62,1700.0
2025-06-13 10:45:00,321.29,321.67,321.23,321.53,2759.0,321.29,321.67,321.23,321.53,2759.0
2025-06-13 10:50:00,321.67,322.76,321.66,322.76,1516.0,321.67,322.76,321.66,322.76,1516.0
2025-06-13 10:55:00,322.53,322.99,322.42,322.83,676.0,322.53,322.99,322.42,322.83,676.0
2025-06-13 11:00:00,322.77,322.94,322.36,322.83,3563.0,322.77,322.94,322.36,322.83,3563.0
2025-06-13 11:05:00,322.74,323.2,322.74,322.9,1851.0,322.74,323.2,322.74,322.9,1851.0
2025-06-13 11:10:00,322.75,323.07,322.52,322.86,9092.0,322.75,323.07,322.52,322.86,9092.0
2025-06-13 11:15:00,323.02,323.34,323.02,323.34,800.0,323.02,323.34,323.02,323.34,800.0
2025-06-13 11:20:00,323.99,324.04,323.94,324.01,930.0,323.99,324.04,323.94,324.01,930.0
2025-06-13 11:25:00,323.74,323.74,323.41,323.59,1598.0,323.74,323.74,323.41,323.59,1598.0
2025-06-13 11:30:00,323.35,323.35,323.35,323.35,100.0,323.35,323.35,323.35,323.35,100.0
2025-06-13 11:35:00,323.78,323.83,323.58,323.59,900.0,323.78,323.83,323.58,323.59,900.0
2025-06-13 11:40:00,323.68,323.82,323.68,323.82,234.0,323.68,323.82,323.68,323.82,234.0
2025-06-13 11:45:00,323.95,324.21,323.95,324.18,900.0,323.95,324.21,323.95,324.18,900.0
2025-06-13 11:50:00,324.35,324.38,324.26,324.38,400.0,324.35,324.38,324.26,324.38,400.0
2025-06-13 11:55:00,324.37,324.43,323.73,323.74,2713.0,324.37,324.43,323.73,323.74,2713.0
2025-06-13 12:00:00,323.8,323.81,323.8,323.8,980.0,323.8,323.81,323.8,323.8,980.0
2025-06-13 12:05:00,324.38,324.38,324.35,324.35,400.0,324.38,324.38,324.35,324.35,400.0
2025-06-13 12:10:00,324.61,324.64,324.15,324.28,1319.0,324.61,324.64,324.15,324.28,1319.0
2025-06-13 12:15:00,324.15,324.34,324.05,324.05,1264.0,324.15,324.34,324.05,324.05,1264.0
2025-06-13 12:20:00,324.42,324.43,324.42,324.42,204.0,324.42,324.43,324.42,324.42,204.0
2025-06-13 12:25:00,324.3,324.3,323.74,323.74,1573.0,324.3,324.3,323.74,323.74,1573.0
2025-06-13 12:30:00,323.94,324.19,323.94,323.97,706.0,323.94,324.19,323.94,323.97,706.0
2025-06-13 12:35:00,323.97,323.97,323.97,323.97,0.0,323.97,323.97,323.97,323.97,0.0
2025-06-13 12:40:00,323.74,323.74,323.51,323.57,2262.0,323.74,323.74,323.51,323.57,2262.0
2025-06-13 12:45:00,323.57,323.57,323.56,323.56,740.0,323.57,323.57,323.56,323.56,740.0
2025-06-13 12:50:00,323.71,323.81,323.54,323.81,775.0,323.71,323.81,323.54,323.81,775.0
2025-06-13 12:55:00,323.85,324.11,323.85,323.89,1500.0,323.85,324.11,323.85,323.89,1500.0
2025-06-13 13:00:00,323.95,324.06,323.95,324.06,326.0,323.95,324.06,323.95,324.06,326.0
2025-06-13 13:05:00,324.06,324.06,323.71,323.72,1240.0,324.06,324.06,323.71,323.72,1240.0
2025-06-13 13:10:00,323.88,323.88,323.31,323.63,1478.0,323.88,323.88,323.31,323.63,1478.0
2025-06-13 13:15:00,323.63,323.63,323.03,323.03,645.0,323.63,323.63,323.03,323.03,645.0
2025-06-13 13:20:00,323.51,323.66,323.34,323.34,712.0,323.51,323.66,323.34,323.34,712.0
2025-06-13 13:25:00,323.35,323.36,323.07,323.07,1200.0,323.35,323.36,323.07,323.07,1200.0
2025-06-13 13:30:00,322.68,323.05,322.68,322.75,1606.0,322.68,323.05,322.68,322.75,1606.0
2025-06-13 13:35:00,322.69,322.7,322.69,322.69,100.0,322.69,322.7,322.69,322.69,100.0
2025-06-13 13:40:00,322.67,322.67,322.48,322.48,302.0,322.67,322.67,322.48,322.48,302.0
2025-06-13 13:45:00,322.61,322.63,322.39,322.39,400.0,322.61,322.63,322.39,322.39,400.0
2025-06-13 13:50:00,322.62,323.13,322.62,323.0,1788.0,322.62,323.13,322.62,323.0,1788.0
2025-06-13 13:55:00,322.82,322.95,322.82,322.95,372.0,322.82,322.95,322.82,322.95,372.0
2025-06-13 14:00:00,322.98,323.0,322.37,322.43,2420.0,322.98,323.0,322.37,322.43,2420.0
2025-06-13 14:05:00,322.67,322.67,322.15,322.15,939.0,322.67,322.67,322.15,322.15,939.0
2025-06-13 14:10:00,322.19,322.19,321.91,321.91,402.0,322.19,322.19,321.91,321.91,402.0
2025-06-13 14:15:00,321.84,321.84,321.02,321.31,5602.0,321.84,321.84,321.02,321.31,5602.0
2025-06-13 14:20:00,321.2,321.38,320.9,320.95,2434.0,321.2,321.38,320.9,320.95,2434.0
2025-06-13 14:25:00,321.16,321.29,320.84,320.84,921.0,321.16,321.29,320.84,320.84,921.0
2025-06-13 14:30:00,320.82,320.83,320.56,320.56,548.0,320.82,320.83,320.56,320.56,548.0
2025-06-13 14:35:00,320.3,320.3,320.12,320.12,613.0,320.3,320.3,320.12,320.12,613.0
2025-06-13 14:40:00,320.12,320.32,319.91,320.25,1429.0,320.12,320.32,319.91,320.25,1429.0
2025-06-13 14:45:00,320.31,320.68,320.31,320.33,1720.0,320.31,320.68,320.31,320.33,1720.0
2025-06-13 14:50:00,320.45,320.81,320.45,320.81,402.0,320.45,320.81,320.45,320.81,402.0
2025-06-13 14:55:00,320.94,320.94,320.58,320.92,785.0,320.94,320.94,320.58,320.92,785.0
2025-06-13 15:00:00,320.72,320.72,320.1,320.44,1800.0,320.72,320.72,320.1,320.44,1800.0
2025-06-13 15:05:00,320.25,320.6,320.24,320.6,324.0,320.25,320.6,320.24,320.6,324.0
2025-06-13 15:10:00,320.48,320.6,320.27,320.6,1014.0,320.48,320.6,320.27,320.6,1014.0
2025-06-13 15:15:00,320.43,320.43,319.91,319.91,2700.0,320.43,320.43,319.91,319.91,2700.0
2025-06-13 15:20:00,319.86,319.86,319.27,319.27,1308.0,319.86,319.86,319.27,319.27,1308.0
2025-06-13 15:25:00,319.01,319.03,318.79,318.98,1256.0,319.01,319.03,318.79,318.98,1256.0
2025-06-13 15:30:00,318.86,318.93,318.66,318.81,5108.0,318.86,318.93,318.66,318.81,5108.0
2025-06-13 15:35:00,318.81,319.37,318.67,319.0,6096.0,318.81,319.37,318.67,319.0,6096.0
2025-06-13 15:40:00,318.92,319.02,318.44,318.44,2600.0,318.92,319.02,318.44,318.44,2600.0
2025-06-13 15:45:00,318.44,319.05,317.95,318.96,6618.0,318.44,319.05,317.95,318.96,6618.0
2025-06-13 15:50:00,318.88,319.68,318.86,319.08,12516.0,318.88,319.68,318.86,319.08,12516.0
2025-06-13 15:55:00,319.07,319.61,319.07,319.52,30566.0,319.07,319.61,319.07,319.52,30566.0
2025-06-16 09:30:00,322.4,322.4,321.82,322.1,6852.0,322.4,322.4,321.82,322.1,6852.0
2025-06-16 09:35:00,322.1,322.46,321.64,321.64,5195.0,322.1,322.46,321.64,321.64,5195.0
2025-06-16 09:40:00,321.52,321.63,320.6,321.41,600.0,321.52,321.63,320.6,321.41,600.0
2025-06-16 09:45:00,322.08,323.21,322.08,323.11,1000.0,322.08,323.21,322.08,323.11,1000.0
2025-06-16 09:50:00,322.78,323.55,322.78,323.55,764.0,322.78,323.55,322.78,323.55,764.0
2025-06-16 09:55:00,322.78,322.98,322.61,322.98,1769.0,322.78,322.98,322.61,322.98,1769.0
2025-06-16 10:00:00,322.98,324.06,322.97,324.06,2022.0,322.98,324.06,322.97,324.06,2022.0
2025-06-16 10:05:00,323.81,323.98,323.8,323.98,400.0,323.81,323.98,323.8,323.98,400.0
2025-06-16 10:10:00,324.18,324.75,324.18,324.75,1500.0,324.18,324.75,324.18,324.75,1500.0
2025-06-16 10:15:00,324.96,324.97,324.59,324.91,5305.0,324.96,324.97,324.59,324.91,5305.0
2025-06-16 10:20:00,324.83,324.83,323.91,323.91,2718.0,324.83,324.83,323.91,323.91,2718.0
2025-06-16 10:25:00,323.92,324.3,323.41,324.29,4686.0,323.92,324.3,323.41,324.29,4686.0
2025-06-16 10:30:00,324.64,325.14,324.37,325.14,1892.0,324.64,325.14,324.37,325.14,1892.0
2025-06-16 10:35:00,324.82,324.9,324.16,324.42,3032.0,324.82,324.9,324.16,324.42,3032.0
2025-06-16 10:40:00,324.49,324.66,324.08,324.66,1519.0,324.49,324.66,324.08,324.66,1519.0
2025-06-16 10:45:00,324.94,324.98,324.8,324.92,1402.0,324.94,324.98,324.8,324.92,1402.0
2025-06-16 10:50:00,325.06,325.12,325.06,325.08,700.0,325.06,325.12,325.06,325.08,700.0
2025-06-16 10:55:00,324.83,324.92,324.73,324.92,450.0,324.83,324.92,324.73,324.92,450.0
2025-06-16 11:00:00,324.9,325.21,324.9,325.17,500.0,324.9,325.21,324.9,325.17,500.0
2025-06-16 11:05:00,325.15,325.15,325.0,325.11,1100.0,325.15,325.15,325.0,325.11,1100.0
2025-06-16 11:10:00,325.32,325.32,324.97,325.08,1378.0,325.32,325.32,324.97,325.08,1378.0
2025-06-16 11:15:00,325.35,325.35,325.03,325.14,2565.0,325.35,325.35,325.03,325.14,2565.0
2025-06-16 11:20:00,325.35,325.35,324.9,324.9,3001.0,325.35,325.35,324.9,324.9,3001.0
2025-06-16 11:25:00,324.88,324.88,324.31,324.31,622.0,324.88,324.88,324.31,324.31,622.0
2025-06-16 11:30:00,324.22,324.23,324.21,324.23,500.0,324.22,324.23,324.21,324.23,500.0
2025-06-16 11:35:00,324.14,324.58,324.14,324.58,1584.0,324.14,324.58,324.14,324.58,1584.0
2025-06-16 11:40:00,324.41,324.79,324.39,324.59,809.0,324.41,324.79,324.39,324.59,809.0
2025-06-16 11:45:00,324.6,324.6,324.59,324.6,100.0,324.6,324.6,324.59,324.6,100.0
2025-06-16 11:50:00,324.59,324.59,324.38,324.38,300.0,324.59,324.59,324.38,324.38,300.0
2025-06-16 11:55:00,324.4,324.43,323.83,323.87,1788.0,324.4,324.43,323.83,323.87,1788.0
2025-06-16 12:00:00,324.2,324.2,323.85,323.94,549.0,324.2,324.2,323.85,323.94,549.0
2025-06-16 12:05:00,323.87,324.32,323.87,324.32,300.0,323.87,324.32,323.87,324.32,300.0
2025-06-16 12:10:00,324.23,324.53,324.23,324.53,927.0,324.23,324.53,324.23,324.53,927.0
2025-06-16 12:15:00,324.38,324.83,324.3,324.72,622.0,324.38,324.83,324.3,324.72,622.0
2025-06-16 12:20:00,324.64,324.8,324.56,324.56,938.0,324.64,324.8,324.56,324.56,938.0
2025-06-16 12:25:00,324.58,324.58,324.58,324.58,100.0,324.58,324.58,324.58,324.58,100.0
2025-06-16 12:30:00,324.73,324.74,324.73,324.73,133.0,324.73,324.74,324.73,324.73,133.0
2025-06-16 12:35:00,324.38,324.47,324.2,324.46,1298.0,324.38,324.47,324.2,324.46,1298.0
2025-06-16 12:40:00,324.34,324.34,323.93,323.93,401.0,324.34,324.34,323.93,323.93,401.0
2025-06-16 12:45:00,324.23,324.23,324.17,324.17,200.0,324.23,324.23,324.17,324.17,200.0
2025-06-16 12:50:00,324.21,324.21,324.15,324.16,300.0,324.21,324.21,324.15,324.16,300.0
2025-06-16 12:55:00,324.29,324.29,323.8,323.81,705.0,324.29,324.29,323.8,323.81,705.0
2025-06-16 13:00:00,323.71,323.99,323.7,323.94,400.0,323.71,323.99,323.7,323.94,400.0
2025-06-16 13:05:00,323.82,323.82,323.82,323.82,100.0,323.82,323.82,323.82,323.82,100.0
2025-06-16 13:10:00,323.82,323.82,323.82,323.82,0.0,323.82,323.82,323.82,323.82,0.0
2025-06-16 13:15:00,323.98,324.15,323.97,324.15,500.0,323.98,324.15,323.97,324.15,500.0
2025-06-16 13:20:00,324.18,324.35,324.03,324.35,1087.0,324.18,324.35,324.03,324.35,1087.0
2025-06-16 13:25:00,324.19,324.36,324.19,324.36,200.0,324.19,324.36,324.19,324.36,200.0
2025-06-16 13:30:00,324.2,324.32,324.1,324.32,4943.0,324.2,324.32,324.1,324.32,4943.0
2025-06-16 13:35:00,324.44,324.44,324.15,324.15,400.0,324.44,324.44,324.15,324.15,400.0
2025-06-16 13:40:00,324.32,324.33,324.18,324.19,200.0,324.32,324.33,324.18,324.19,200.0
2025-06-16 13:45:00,324.14,324.14,324.03,324.09,400.0,324.14,324.14,324.03,324.09,400.0
2025-06-16 13:50:00,324.11,324.13,323.92,323.92,2264.0,324.11,324.13,323.92,323.92,2264.0
2025-06-16 13:55:00,323.87,323.87,323.24,323.24,1507.0,323.87,323.87,323.24,323.24,1507.0
2025-06-16 14:00:00,323.24,323.81,323.24,323.75,1102.0,323.24,323.81,323.24,323.75,1102.0
2025-06-16 14:05:00,323.79,323.81,323.79,323.81,238.0,323.79,323.81,323.79,323.81,238.0
2025-06-16 14:10:00,323.74,323.88,323.73,323.8,1154.0,323.74,323.88,323.73,323.8,1154.0
2025-06-16 14:15:00,323.78,323.78,323.53,323.7,1300.0,323.78,323.78,323.53,323.7,1300.0
2025-06-16 14:20:00,323.57,323.57,323.57,323.57,200.0,323.57,323.57,323.57,323.57,200.0
2025-06-16 14:25:00,323.6,323.6,323.47,323.47,579.0,323.6,323.6,323.47,323.47,579.0
2025-06-16 14:30:00,323.46,323.46,323.29,323.45,836.0,323.46,323.46,323.29,323.45,836.0
2025-06-16 14:35:00,323.39,323.4,323.3,323.3,300.0,323.39,323.4,323.3,323.3,300.0
2025-06-16 14:40:00,323.21,323.32,323.14,323.14,856.0,323.21,323.32,323.14,323.14,856.0
2025-06-16 14:45:00,322.88,322.91,322.85,322.91,556.0,322.88,322.91,322.85,322.91,556.0
2025-06-16 14:50:00,322.86,323.01,322.78,323.01,3615.0,322.86,323.01,322.78,323.01,3615.0
2025-06-16 14:55:00,323.01,323.26,323.01,323.1,932.0,323.01,323.26,323.01,323.1,932.0
2025-06-16 15:00:00,323.06,323.19,323.06,323.07,300.0,323.06,323.19,323.06,323.07,300.0
2025-06-16 15:05:00,322.99,322.99,322.71,322.71,1623.0,322.99,322.99,322.71,322.71,1623.0
2025-06-16 15:10:00,322.7,322.7,322.3,322.55,1901.0,322.7,322.7,322.3,322.55,1901.0
2025-06-16 15:15:00,322.35,322.46,322.32,322.32,1678.0,322.35,322.46,322.32,322.32,1678.0
2025-06-16 15:20:00,322.35,322.77,322.25,322.48,2818.0,322.35,322.77,322.25,322.48,2818.0
2025-06-16 15:25:00,322.42,322.69,322.42,322.47,1870.0,322.42,322.69,322.42,322.47,1870.0
2025-06-16 15:30:00,322.4,322.4,322.15,322.23,685.0,322.4,322.4,322.15,322.23,685.0
2025-06-16 15:35:00,322.28,322.38,322.22,322.32,1838.0,322.28,322.38,322.22,322.32,1838.0
2025-06-16 15:40:00,322.22,322.29,322.15,322.15,2660.0,322.22,322.29,322.15,322.15,2660.0
2025-06-16 15:45:00,322.23,322.48,322.23,322.43,1300.0,322.23,322.48,322.23,322.43,1300.0
2025-06-16 15:50:00,322.28,322.67,322.15,322.57,5334.0,322.28,322.67,322.15,322.57,5334.0
2025-06-16 15:55:00,322.53,322.61,321.88,322.44,26596.0,322.53,322.61,321.88,322.44,26596.0
2025-06-17 09:30:00,319.7,319.7,319.2,319.21,7326.0,319.7,319.7,319.2,319.21,7326.0
2025-06-17 09:35:00,319.5,319.54,318.99,318.99,1500.0,319.5,319.54,318.99,318.99,1500.0
2025-06-17 09:40:00,318.99,319.96,318.99,319.95,900.0,318.99,319.96,318.99,319.95,900.0
2025-06-17 09:45:00,319.62,319.85,319.28,319.28,1800.0,319.62,319.85,319.28,319.28,1800.0
2025-06-17 09:50:00,319.37,319.91,319.3,319.91,3236.0,319.37,319.91,319.3,319.91,3236.0
2025-06-17 09:55:00,319.71,319.92,319.45,319.45,1350.0,319.71,319.92,319.45,319.45,1350.0
2025-06-17 10:00:00,319.4,319.73,318.97,318.98,1914.0,319.4,319.73,318.97,318.98,1914.0
2025-06-17 10:05:00,318.7,319.64,318.7,319.59,4805.0,318.7,319.64,318.7,319.59,4805.0
2025-06-17 10:10:00,319.72,319.99,319.52,319.96,2534.0,319.72,319.99,319.52,319.96,2534.0
2025-06-17 10:15:00,320.03,320.03,319.61,319.67,2100.0,320.03,320.03,319.61,319.67,2100.0
2025-06-17 10:20:00,319.61,320.06,319.32,319.32,1421.0,319.61,320.06,319.32,319.32,1421.0
2025-06-17 10:25:00,319.52,320.01,319.35,319.66,3264.0,319.52,320.01,319.35,319.66,3264.0
2025-06-17 10:30:00,319.71,319.77,319.04,319.23,1644.0,319.71,319.77,319.04,319.23,1644.0
2025-06-17 10:35:00,319.49,319.49,318.74,318.75,1800.0,319.49,319.49,318.74,318.75,1800.0
2025-06-17 10:40:00,318.75,318.76,318.23,318.25,518.0,318.75,318.76,318.23,318.25,518.0
2025-06-17 10:45:00,318.24,318.9,318.04,318.64,1352.0,318.24,318.9,318.04,318.64,1352.0
2025-06-17 10:50:00,318.7,318.71,317.6,317.64,4106.0,318.7,318.71,317.6,317.64,4106.0
2025-06-17 10:55:00,317.66,317.76,317.26,317.36,1791.0,317.66,317.76,317.26,317.36,1791.0
2025-06-17 11:00:00,317.52,318.32,317.52,318.32,1250.0,317.52,318.32,317.52,318.32,1250.0
2025-06-17 11:05:00,318.54,318.54,318.21,318.21,1026.0,318.54,318.54,318.21,318.21,1026.0
2025-06-17 11:10:00,318.12,318.12,318.0,318.0,200.0,318.12,318.12,318.0,318.0,200.0
2025-06-17 11:15:00,317.67,317.67,317.23,317.63,442.0,317.67,317.67,317.23,317.63,442.0
2025-06-17 11:20:00,317.7,317.71,317.55,317.56,214.0,317.7,317.71,317.55,317.56,214.0
2025-06-17 11:25:00,317.19,317.74,317.19,317.74,300.0,317.19,317.74,317.19,317.74,300.0
2025-06-17 11:30:00,317.28,317.4,317.07,317.19,1700.0,317.28,317.4,317.07,317.19,1700.0
2025-06-17 11:35:00,317.42,317.73,317.37,317.67,1065.0,317.42,317.73,317.37,317.67,1065.0
2025-06-17 11:40:00,317.46,317.62,317.46,317.5,300.0,317.46,317.62,317.46,317.5,300.0
2025-06-17 11:45:00,317.71,317.73,317.56,317.56,400.0,317.71,317.73,317.56,317.56,400.0
2025-06-17 11:50:00,317.67,317.81,317.49,317.49,319.0,317.67,317.81,317.49,317.49,319.0
2025-06-17 11:55:00,317.73,317.83,317.5,317.5,5576.0,317.73,317.83,317.5,317.5,5576.0
2025-06-17 12:00:00,317.3,318.06,317.3,318.06,1691.0,317.3,318.06,317.3,318.06,1691.0
2025-06-17 12:05:00,317.76,317.76,317.34,317.34,909.0,317.76,317.76,317.34,317.34,909.0
2025-06-17 12:10:00,317.75,317.86,317.68,317.68,1040.0,317.75,317.86,317.68,317.68,1040.0
2025-06-17 12:15:00,317.88,317.99,317.81,317.81,1064.0,317.88,317.99,317.81,317.81,1064.0
2025-06-17 12:20:00,317.94,317.94,317.51,317.51,1406.0,317.94,317.94,317.51,317.51,1406.0
2025-06-17 12:25:00,317.49,317.57,317.35,317.35,1000.0,317.49,317.57,317.35,317.35,1000.0
2025-06-17 12:30:00,317.37,317.51,317.37,317.39,1200.0,317.37,317.51,317.37,317.39,1200.0
2025-06-17 12:35:00,317.41,317.51,317.25,317.32,2520.0,317.41,317.51,317.25,317.32,2520.0
2025-06-17 12:40:00,317.11,317.43,316.87,317.21,1157.0,317.11,317.43,316.87,317.21,1157.0
2025-06-17 12:45:00,316.94,317.29,316.82,317.22,4400.0,316.94,317.29,316.82,317.22,4400.0
2025-06-17 12:50:00,317.04,317.14,316.8,317.03,3300.0,317.04,317.14,316.8,317.03,3300.0
2025-06-17 12:55:00,316.8,316.8,316.32,316.32,2835.0,316.8,316.8,316.32,316.32,2835.0
2025-06-17 13:00:00,316.45,316.75,316.14,316.75,1943.0,316.45,316.75,316.14,316.75,1943.0
2025-06-17 13:05:00,316.52,316.52,316.07,316.07,356.0,316.52,316.52,316.07,316.07,356.0
2025-06-17 13:10:00,316.2,316.37,316.03,316.31,1196.0,316.2,316.37,316.03,316.31,1196.0
2025-06-17 13:15:00,316.42,316.45,316.37,316.44,950.0,316.42,316.45,316.37,316.44,950.0
2025-06-17 13:20:00,316.38,316.38,315.87,315.9,1908.0,316.38,316.38,315.87,315.9,1908.0
2025-06-17 13:25:00,315.73,315.9,315.43,315.73,3143.0,315.73,315.9,315.43,315.73,3143.0
2025-06-17 13:30:00,315.55,316.16,315.4,316.16,2600.0,315.55,316.16,315.4,316.16,2600.0
2025-06-17 13:35:00,315.95,316.11,315.8,315.8,700.0,315.95,316.11,315.8,315.8,700.0
2025-06-17 13:40:00,315.7,316.0,315.56,315.56,1100.0,315.7,316.0,315.56,315.56,1100.0
2025-06-17 13:45:00,315.52,315.55,314.62,314.62,2885.0,315.52,315.55,314.62,314.62,2885.0
2025-06-17 13:50:00,314.68,315.08,314.29,315.08,1860.0,314.68,315.08,314.29,315.08,1860.0
2025-06-17 13:55:00,315.25,315.42,315.18,315.42,505.0,315.25,315.42,315.18,315.42,505.0
2025-06-17 14:00:00,315.15,315.15,314.43,314.55,1970.0,315.15,315.15,314.43,314.55,1970.0
2025-06-17 14:05:00,314.97,315.52,314.97,315.05,2756.0,314.97,315.52,314.97,315.05,2756.0
2025-06-17 14:10:00,315.23,315.26,315.07,315.07,1766.0,315.23,315.26,315.07,315.07,1766.0
2025-06-17 14:15:00,315.11,315.11,314.72,314.83,1355.0,315.11,315.11,314.72,314.83,1355.0
2025-06-17 14:20:00,315.07,315.32,315.07,315.15,1152.0,315.07,315.32,315.07,315.15,1152.0
2025-06-17 14:25:00,314.87,314.93,314.69,314.93,800.0,314.87,314.93,314.69,314.93,800.0
2025-06-17 14:30:00,314.78,315.2,314.78,315.13,4374.0,314.78,315.2,314.78,315.13,4374.0
2025-06-17 14:35:00,315.09,315.34,314.95,314.95,2637.0,315.09,315.34,314.95,314.95,2637.0
2025-06-17 14:40:00,314.81,314.96,314.63,314.67,2535.0,314.81,314.96,314.63,314.67,2535.0
2025-06-17 14:45:00,314.67,314.9,314.46,314.64,4492.0,314.67,314.9,314.46,314.64,4492.0
2025-06-17 14:50:00,314.71,314.71,314.59,314.63,1500.0,314.71,314.71,314.59,314.63,1500.0
2025-06-17 14:55:00,314.61,314.92,314.61,314.77,2172.0,314.61,314.92,314.61,314.77,2172.0
2025-06-17 15:00:00,314.77,314.77,314.64,314.64,1111.0,314.77,314.77,314.64,314.64,1111.0
2025-06-17 15:05:00,314.59,314.87,314.32,314.52,2106.0,314.59,314.87,314.32,314.52,2106.0
2025-06-17 15:10:00,314.51,314.63,314.35,314.47,3402.0,314.51,314.63,314.35,314.47,3402.0
2025-06-17 15:15:00,314.59,314.89,314.51,314.81,5847.0,314.59,314.89,314.51,314.81,5847.0
2025-06-17 15:20:00,314.91,315.39,314.84,315.39,3750.0,314.91,315.39,314.84,315.39,3750.0
2025-06-17 15:25:00,315.24,315.24,315.0,315.0,3204.0,315.24,315.24,315.0,315.0,3204.0
2025-06-17 15:30:00,314.98,315.07,314.84,315.07,2523.0,314.98,315.07,314.84,315.07,2523.0
2025-06-17 15:35:00,315.21,315.4,315.12,315.12,5121.0,315.21,315.4,315.12,315.12,5121.0
2025-06-17 15:40:00,314.94,314.95,314.6,314.68,2671.0,314.94,314.95,314.6,314.68,2671.0
2025-06-17 15:45:00,314.69,315.08,314.58,314.94,6403.0,314.69,315.08,314.58,314.94,6403.0
2025-06-17 15:50:00,315.09,315.09,314.36,314.43,11625.0,315.09,315.09,314.36,314.43,11625.0
2025-06-17 15:55:00,314.31,314.97,314.31,314.73,31703.0,314.31,314.97,314.31,314.73,31703.0
2025-06-18 09:30:00,314.19,315.3,313.82,315.04,12237.0,314.19,315.3,313.82,315.04,12237.0
2025-06-18 09:35:00,315.04,316.13,314.96,315.35,4109.0,315.04,316.13,314.96,315.35,4109.0
2025-06-18 09:40:00,315.71,315.71,314.64,314.64,540.0,315.71,315.71,314.64,314.64,540.0
2025-06-18 09:45:00,315.46,315.46,314.78,315.19,3298.0,315.46,315.46,314.78,315.19,3298.0
2025-06-18 09:50:00,315.32,315.93,314.86,315.62,7589.0,315.32,315.93,314.86,315.62,7589.0
2025-06-18 09:55:00,315.87,315.87,314.81,315.4,15862.0,315.87,315.87,314.81,315.4,15862.0
2025-06-18 10:00:00,315.86,316.27,315.56,316.21,10637.0,315.86,316.27,315.56,316.21,10637.0
2025-06-18 10:05:00,316.21,316.42,315.83,315.86,4393.0,316.21,316.42,315.83,315.86,4393.0
2025-06-18 10:10:00,315.68,316.34,315.68,316.34,3052.0,315.68,316.34,315.68,316.34,3052.0
2025-06-18 10:15:00,316.1,316.66,315.91,316.66,3451.0,316.1,316.66,315.91,316.66,3451.0
2025-06-18 10:20:00,316.91,317.35,316.81,317.35,1800.0,316.91,317.35,316.81,317.35,1800.0
2025-06-18 10:25:00,317.54,317.68,317.21,317.38,2769.0,317.54,317.68,317.21,317.38,2769.0
2025-06-18 10:30:00,317.38,318.15,317.38,318.11,2230.0,317.38,318.15,317.38,318.11,2230.0
2025-06-18 10:35:00,318.0,318.01,317.53,317.79,2094.0,318.0,318.01,317.53,317.79,2094.0
2025-06-18 10:40:00,317.45,317.8,317.45,317.8,1300.0,317.45,317.8,317.45,317.8,1300.0
2025-06-18 10:45:00,318.13,318.81,317.97,318.59,2275.0,318.13,318.81,317.97,318.59,2275.0
2025-06-18 10:50:00,318.59,318.99,318.58,318.88,1600.0,318.59,318.99,318.58,318.88,1600.0
2025-06-18 10:55:00,319.14,319.17,318.65,319.1,1950.0,319.14,319.17,318.65,319.1,1950.0
2025-06-18 11:00:00,319.07,319.24,319.07,319.24,1000.0,319.07,319.24,319.07,319.24,1000.0
2025-06-18 11:05:00,319.13,319.29,318.49,318.53,1402.0,319.13,319.29,318.49,318.53,1402.0
2025-06-18 11:10:00,318.53,319.02,318.53,318.87,1375.0,318.53,319.02,318.53,318.87,1375.0
2025-06-18 11:15:00,318.76,318.76,318.65,318.71,800.0,318.76,318.76,318.65,318.71,800.0
2025-06-18 11:20:00,318.72,318.83,318.45,318.72,1722.0,318.72,318.83,318.45,318.72,1722.0
2025-06-18 11:25:00,318.65,318.85,318.34,318.66,1229.0,318.65,318.85,318.34,318.66,1229.0
2025-06-18 11:30:00,319.0,319.0,318.43,318.94,1293.0,319.0,319.0,318.43,318.94,1293.0
2025-06-18 11:35:00,318.46,318.85,318.45,318.63,1099.0,318.46,318.85,318.45,318.63,1099.0
2025-06-18 11:40:00,318.64,318.64,318.6,318.63,400.0,318.64,318.64,318.6,318.63,400.0
2025-06-18 11:45:00,318.75,319.01,318.75,318.8,889.0,318.75,319.01,318.75,318.8,889.0
2025-06-18 11:50:00,318.99,318.99,318.84,318.86,300.0,318.99,318.99,318.84,318.86,300.0
2025-06-18 11:55:00,318.86,318.87,318.51,318.51,1270.0,318.86,318.87,318.51,318.51,1270.0
2025-06-18 12:00:00,318.34,318.49,318.34,318.4,1433.0,318.34,318.49,318.34,318.4,1433.0
2025-06-18 12:05:00,318.3,318.72,318.24,318.72,1215.0,318.3,318.72,318.24,318.72,1215.0
2025-06-18 12:10:00,318.92,318.93,318.92,318.92,149.0,318.92,318.93,318.92,318.92,149.0
2025-06-18 12:15:00,318.79,318.88,318.74,318.74,1880.0,318.79,318.88,318.74,318.74,1880.0
2025-06-18 12:20:00,318.76,319.19,318.76,319.19,2900.0,318.76,319.19,318.76,319.19,2900.0
2025-06-18 12:25:00,319.11,319.16,319.08,319.16,2048.0,319.11,319.16,319.08,319.16,2048.0
2025-06-18 12:30:00,319.16,319.18,318.4,318.4,2473.0,319.16,319.18,318.4,318.4,2473.0
2025-06-18 12:35:00,318.4,318.49,318.37,318.49,300.0,318.4,318.49,318.37,318.49,300.0
2025-06-18 12:40:00,318.37,318.66,318.37,318.66,854.0,318.37,318.66,318.37,318.66,854.0
2025-06-18 12:45:00,318.46,318.75,318.41,318.74,1034.0,318.46,318.75,318.41,318.74,1034.0
2025-06-18 12:50:00,318.44,318.9,318.41,318.41,2201.0,318.44,318.9,318.41,318.41,2201.0
2025-06-18 12:55:00,318.33,318.7,318.33,318.37,1961.0,318.33,318.7,318.33,318.37,1961.0
2025-06-18 13:00:00,318.33,318.38,318.3,318.38,714.0,318.33,318.38,318.3,318.38,714.0
2025-06-18 13:05:00,318.6,318.6,318.59,318.6,709.0,318.6,318.6,318.59,318.6,709.0
2025-06-18 13:10:00,318.4,318.62,318.39,318.53,1668.0,318.4,318.62,318.39,318.53,1668.0
2025-06-18 13:15:00,318.42,318.42,318.17,318.24,731.0,318.42,318.42,318.17,318.24,731.0
2025-06-18 13:20:00,318.26,318.3,318.26,318.3,1026.0,318.26,318.3,318.26,318.3,1026.0
2025-06-18 13:25:00,318.32,318.54,318.32,318.49,806.0,318.32,318.54,318.32,318.49,806.0
2025-06-18 13:30:00,318.49,318.49,317.92,318.07,1774.0,318.49,318.49,317.92,318.07,1774.0
2025-06-18 13:35:00,318.02,318.05,317.76,318.05,603.0,318.02,318.05,317.76,318.05,603.0
2025-06-18 13:40:00,318.13,318.29,318.1,318.1,841.0,318.13,318.29,318.1,318.1,841.0
2025-06-18 13:45:00,318.1,318.16,318.09,318.16,320.0,318.1,318.16,318.09,318.16,320.0
2025-06-18 13:50:00,317.85,318.1,317.85,318.03,2721.0,317.85,318.1,317.85,318.03,2721.0
2025-06-18 13:55:00,318.05,318.29,318.05,318.25,802.0,318.05,318.29,318.05,318.25,802.0
2025-06-18 14:00:00,318.38,318.71,317.03,317.74,4068.0,318.38,318.71,317.03,317.74,4068.0
2025-06-18 14:05:00,317.6,318.06,317.37,317.99,2263.0,317.6,318.06,317.37,317.99,2263.0
2025-06-18 14:10:00,317.49,317.76,317.49,317.69,1130.0,317.49,317.76,317.49,317.69,1130.0
2025-06-18 14:15:00,317.69,317.99,317.49,317.5,1623.0,317.69,317.99,317.49,317.5,1623.0
2025-06-18 14:20:00,317.49,317.54,317.34,317.52,1499.0,317.49,317.54,317.34,317.52,1499.0
2025-06-18 14:25:00,317.68,317.91,317.58,317.79,1711.0,317.68,317.91,317.58,317.79,1711.0
2025-06-18 14:30:00,317.58,318.25,317.58,317.94,866.0,317.58,318.25,317.58,317.94,866.0
2025-06-18 14:35:00,318.16,318.19,317.47,318.13,1576.0,318.16,318.19,317.47,318.13,1576.0
2025-06-18 14:40:00,318.11,318.64,318.11,318.58,1000.0,318.11,318.64,318.11,318.58,1000.0
2025-06-18 14:45:00,318.34,318.5,317.93,317.93,1515.0,318.34,318.5,317.93,317.93,1515.0
2025-06-18 14:50:00,317.89,318.09,317.31,317.44,3029.0,317.89,318.09,317.31,317.44,3029.0
2025-06-18 14:55:00,317.42,317.42,316.35,316.35,1524.0,317.42,317.42,316.35,316.35,1524.0
2025-06-18 15:00:00,316.31,317.26,315.99,317.16,1715.0,316.31,317.26,315.99,317.16,1715.0
2025-06-18 15:05:00,317.38,317.38,316.77,316.77,1300.0,317.38,317.38,316.77,316.77,1300.0
2025-06-18 15:10:00,316.56,317.4,316.43,317.25,2154.0,316.56,317.4,316.43,317.25,2154.0
2025-06-18 15:15:00,316.84,317.1,316.65,316.66,1444.0,316.84,317.1,316.65,316.66,1444.0
2025-06-18 15:20:00,316.9,316.9,316.41,316.69,5831.0,316.9,316.9,316.41,316.69,5831.0
2025-06-18 15:25:00,316.29,316.49,315.58,315.59,1807.0,316.29,316.49,315.58,315.59,1807.0
2025-06-18 15:30:00,315.31,315.97,315.31,315.97,4134.0,315.31,315.97,315.31,315.97,4134.0
2025-06-18 15:35:00,315.79,316.33,315.79,316.11,3659.0,315.79,316.33,315.79,316.11,3659.0
2025-06-18 15:40:00,315.82,316.01,315.47,315.92,4089.0,315.82,316.01,315.47,315.92,4089.0
2025-06-18 15:45:00,315.96,315.96,315.67,315.67,4314.0,315.96,315.96,315.67,315.67,4314.0
2025-06-18 15:50:00,315.52,315.65,314.93,315.03,10754.0,315.52,315.65,314.93,315.03,10754.0
2025-06-18 15:55:00,314.94,315.17,314.38,314.84,46332.0,314.94,315.17,314.38,314.84,46332.0
2025-06-20 09:30:00,317.27,317.74,315.79,315.82,75398.0,317.27,317.74,315.79,315.82,75398.0
2025-06-20 09:35:00,315.41,316.27,315.09,316.26,1100.0,315.41,316.27,315.09,316.26,1100.0
2025-06-20 09:40:00,316.94,317.92,316.94,317.92,510.0,316.94,317.92,316.94,317.92,510.0
2025-06-20 09:45:00,317.92,317.92,316.64,316.64,2156.0,317.92,317.92,316.64,316.64,2156.0
2025-06-20 09:50:00,316.86,317.49,316.61,316.83,1262.0,316.86,317.49,316.61,316.83,1262.0
2025-06-20 09:55:00,317.23,317.57,316.99,317.3,1278.0,317.23,317.57,316.99,317.3,1278.0
2025-06-20 10:00:00,317.78,317.78,317.08,317.61,665.0,317.78,317.78,317.08,317.61,665.0
2025-06-20 10:05:00,317.18,317.18,316.73,316.73,1254.0,317.18,317.18,316.73,316.73,1254.0
2025-06-20 10:10:00,316.88,317.16,316.87,316.87,711.0,316.88,317.16,316.87,316.87,711.0
2025-06-20 10:15:00,316.73,317.03,316.51,316.79,814.0,316.73,317.03,316.51,316.79,814.0
2025-06-20 10:20:00,316.88,317.17,316.73,316.74,4140.0,316.88,317.17,316.73,316.74,4140.0
2025-06-20 10:25:00,316.71,317.5,316.65,317.04,2696.0,316.71,317.5,316.65,317.04,2696.0
2025-06-20 10:30:00,317.15,317.26,316.56,316.6,3174.0,317.15,317.26,316.56,316.6,3174.0
2025-06-20 10:35:00,316.51,316.89,316.51,316.89,1257.0,316.51,316.89,316.51,316.89,1257.0
2025-06-20 10:40:00,316.87,317.1,315.55,315.9,1780.0,316.87,317.1,315.55,315.9,1780.0
2025-06-20 10:45:00,315.44,315.44,314.54,314.69,7934.0,315.44,315.44,314.54,314.69,7934.0
2025-06-20 10:50:00,314.46,315.32,314.42,315.02,26477.0,314.46,315.32,314.42,315.02,26477.0
2025-06-20 10:55:00,315.3,315.45,315.29,315.38,1000.0,315.3,315.45,315.29,315.38,1000.0
2025-06-20 11:00:00,315.31,315.58,315.07,315.07,1225.0,315.31,315.58,315.07,315.07,1225.0
2025-06-20 11:05:00,315.02,315.5,315.02,315.18,1150.0,315.02,315.5,315.02,315.18,1150.0
2025-06-20 11:10:00,315.31,315.57,315.31,315.57,880.0,315.31,315.57,315.31,315.57,880.0
2025-06-20 11:15:00,315.7,315.7,315.68,315.69,600.0,315.7,315.7,315.68,315.69,600.0
2025-06-20 11:20:00,315.61,315.98,315.61,315.98,3406.0,315.61,315.98,315.61,315.98,3406.0
2025-06-20 11:25:00,316.04,316.06,315.6,315.66,1240.0,316.04,316.06,315.6,315.66,1240.0
2025-06-20 11:30:00,315.63,315.96,315.57,315.86,2494.0,315.63,315.96,315.57,315.86,2494.0
2025-06-20 11:35:00,315.78,316.11,315.77,316.11,1583.0,315.78,316.11,315.77,316.11,1583.0
2025-06-20 11:40:00,316.1,316.1,315.77,315.92,613.0,316.1,316.1,315.77,315.92,613.0
2025-06-20 11:45:00,315.66,315.73,315.59,315.72,509.0,315.66,315.73,315.59,315.72,509.0
2025-06-20 11:50:00,315.77,315.77,314.98,314.98,1000.0,315.77,315.77,314.98,314.98,1000.0
2025-06-20 11:55:00,314.78,314.94,314.78,314.9,679.0,314.78,314.94,314.78,314.9,679.0
2025-06-20 12:00:00,314.85,314.85,314.62,314.7,1100.0,314.85,314.85,314.62,314.7,1100.0
2025-06-20 12:05:00,314.84,315.32,314.83,315.32,1764.0,314.84,315.32,314.83,315.32,1764.0
2025-06-20 12:10:00,315.55,315.55,315.06,315.06,500.0,315.55,315.55,315.06,315.06,500.0
2025-06-20 12:15:00,315.14,315.18,315.07,315.11,400.0,315.14,315.18,315.07,315.11,400.0
2025-06-20 12:20:00,315.07,315.3,315.07,315.3,1374.0,315.07,315.3,315.07,315.3,1374.0
2025-06-20 12:25:00,315.12,315.5,315.08,315.5,3030.0,315.12,315.5,315.08,315.5,3030.0
2025-06-20 12:30:00,315.53,315.53,315.47,315.53,626.0,315.53,315.53,315.47,315.53,626.0
2025-06-20 12:35:00,315.44,315.46,315.19,315.46,1695.0,315.44,315.46,315.19,315.46,1695.0
2025-06-20 12:40:00,315.46,315.46,315.03,315.05,807.0,315.46,315.46,315.03,315.05,807.0
2025-06-20 12:45:00,315.27,315.33,315.17,315.17,500.0,315.27,315.33,315.17,315.17,500.0
2025-06-20 12:50:00,315.12,315.4,315.12,315.4,997.0,315.12,315.4,315.12,315.4,997.0
2025-06-20 12:55:00,315.26,315.26,314.88,314.93,1124.0,315.26,315.26,314.88,314.93,1124.0
2025-06-20 13:00:00,315.18,315.52,315.18,315.51,1077.0,315.18,315.52,315.18,315.51,1077.0
2025-06-20 13:05:00,315.51,315.51,315.51,315.51,0.0,315.51,315.51,315.51,315.51,0.0
2025-06-20 13:10:00,315.19,315.5,315.19,315.5,1197.0,315.19,315.5,315.19,315.5,1197.0
2025-06-20 13:15:00,315.42,315.49,314.56,314.77,1515.0,315.42,315.49,314.56,314.77,1515.0
2025-06-20 13:20:00,314.74,314.74,314.49,314.57,450.0,314.74,314.74,314.49,314.57,450.0
2025-06-20 13:25:00,314.5,314.58,314.42,314.44,425.0,314.5,314.58,314.42,314.44,425.0
2025-06-20 13:30:00,313.99,314.59,313.99,314.59,1000.0,313.99,314.59,313.99,314.59,1000.0
2025-06-20 13:35:00,314.63,314.64,314.28,314.31,760.0,314.63,314.64,314.28,314.31,760.0
2025-06-20 13:40:00,314.5,314.73,314.46,314.56,822.0,314.5,314.73,314.46,314.56,822.0
2025-06-20 13:45:00,314.69,314.69,314.68,314.69,300.0,314.69,314.69,314.68,314.69,300.0
2025-06-20 13:50:00,314.43,314.7,314.27,314.28,1116.0,314.43,314.7,314.27,314.28,1116.0
2025-06-20 13:55:00,314.44,314.44,314.41,314.41,200.0,314.44,314.44,314.41,314.41,200.0
2025-06-20 14:00:00,314.43,314.51,314.31,314.51,839.0,314.43,314.51,314.31,314.51,839.0
2025-06-20 14:05:00,314.43,314.43,314.35,314.36,400.0,314.43,314.43,314.35,314.36,400.0
2025-06-20 14:10:00,314.48,314.5,314.37,314.44,1311.0,314.48,314.5,314.37,314.44,1311.0
2025-06-20 14:15:00,314.39,314.88,314.35,314.88,800.0,314.39,314.88,314.35,314.88,800.0
2025-06-20 14:20:00,314.94,315.05,314.94,315.05,409.0,314.94,315.05,314.94,315.05,409.0
2025-06-20 14:25:00,314.95,314.95,314.84,314.85,300.0,314.95,314.95,314.84,314.85,300.0
2025-06-20 14:30:00,314.85,314.98,314.85,314.87,1100.0,314.85,314.98,314.85,314.87,1100.0
2025-06-20 14:35:00,314.84,314.95,314.57,314.57,3078.0,314.84,314.95,314.57,314.57,3078.0
2025-06-20 14:40:00,314.55,314.79,314.54,314.77,4859.0,314.55,314.79,314.54,314.77,4859.0
2025-06-20 14:45:00,314.72,314.8,314.61,314.61,800.0,314.72,314.8,314.61,314.61,800.0
2025-06-20 14:50:00,314.81,314.95,314.72,314.95,650.0,314.81,314.95,314.72,314.95,650.0
2025-06-20 14:55:00,314.86,314.87,314.17,314.45,2278.0,314.86,314.87,314.17,314.45,2278.0
2025-06-20 15:00:00,314.67,314.8,314.67,314.69,442.0,314.67,314.8,314.67,314.69,442.0
2025-06-20 15:05:00,314.65,314.83,314.4,314.44,1600.0,314.65,314.83,314.4,314.44,1600.0
2025-06-20 15:10:00,314.27,314.39,314.17,314.22,1351.0,314.27,314.39,314.17,314.22,1351.0
2025-06-20 15:15:00,314.24,314.28,313.99,314.28,1269.0,314.24,314.28,313.99,314.28,1269.0
2025-06-20 15:20:00,314.26,314.45,314.21,314.38,1507.0,314.26,314.45,314.21,314.38,1507.0
2025-06-20 15:25:00,314.59,314.59,314.11,314.17,2464.0,314.59,314.59,314.11,314.17,2464.0
2025-06-20 15:30:00,314.21,314.58,314.21,314.52,3238.0,314.21,314.58,314.21,314.52,3238.0
2025-06-20 15:35:00,314.67,315.11,314.66,314.9,4999.0,314.67,315.11,314.66,314.9,4999.0
2025-06-20 15:40:00,314.83,315.06,314.8,314.99,5279.0,314.83,315.06,314.8,314.99,5279.0
2025-06-20 15:45:00,314.94,314.94,314.27,314.27,4979.0,314.94,314.94,314.27,314.27,4979.0
2025-06-20 15:50:00,314.27,314.93,314.27,314.67,11937.0,314.27,314.93,314.27,314.67,11937.0
2025-06-20 15:55:00,314.73,315.09,314.09,314.25,64746.0,314.73,315.09,314.09,314.25,64746.0